date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,52.69,52.69,52.58,52.66,46600.0,33.7026,33.7026,33.6322,33.6834,46600.0
2005-01-03 09:35:00,52.67,52.74,52.64,52.64,35400.0,33.6898,33.7346,33.6706,33.6706,35400.0
2005-01-03 09:40:00,52.67,52.67,52.48,52.52,33400.0,33.6898,33.6898,33.5683,33.5939,33400.0
2005-01-03 09:45:00,52.55,52.55,52.38,52.38,23400.0,33.613,33.613,33.5043,33.5043,23400.0
2005-01-03 09:50:00,52.37,52.37,52.3,52.31,73200.0,33.4979,33.4979,33.4531,33.4595,73200.0
2005-01-03 09:55:00,52.36,52.38,52.33,52.35,15800.0,33.4915,33.5043,33.4723,33.4851,15800.0
2005-01-03 10:00:00,52.35,52.37,52.2,52.29,37400.0,33.4851,33.4979,33.3892,33.4467,37400.0
2005-01-03 10:05:00,52.29,52.29,52.14,52.23,27200.0,33.4467,33.4467,33.3508,33.4084,27200.0
2005-01-03 10:10:00,52.23,52.31,52.16,52.17,18600.0,33.4084,33.4595,33.3636,33.37,18600.0
2005-01-03 10:15:00,52.15,52.15,51.92,52.02,36800.0,33.3572,33.3572,33.2101,33.274,36800.0
2005-01-03 10:20:00,52.02,52.08,51.84,52.01,66400.0,33.274,33.3124,33.1589,33.2676,66400.0
2005-01-03 10:25:00,52.0,52.05,51.88,51.93,31600.0,33.2612,33.2932,33.1845,33.2165,31600.0
2005-01-03 10:30:00,51.92,51.93,51.88,51.91,27400.0,33.2101,33.2165,33.1845,33.2037,27400.0
2005-01-03 10:35:00,51.91,51.91,51.77,51.81,20000.0,33.2037,33.2037,33.1141,33.1397,20000.0
2005-01-03 10:40:00,51.81,51.88,51.81,51.88,9400.0,33.1397,33.1845,33.1397,33.1845,9400.0
2005-01-03 10:45:00,51.87,51.87,51.78,51.78,13200.0,33.1781,33.1781,33.1205,33.1205,13200.0
2005-01-03 10:50:00,51.78,51.8,51.77,51.8,26000.0,33.1205,33.1333,33.1141,33.1333,26000.0
2005-01-03 10:55:00,51.8,51.8,51.74,51.74,11000.0,33.1333,33.1333,33.0949,33.0949,11000.0
2005-01-03 11:00:00,51.74,51.74,51.42,51.42,74800.0,33.0949,33.0949,32.8902,32.8902,74800.0
2005-01-03 11:05:00,51.45,51.48,51.41,51.41,25600.0,32.9094,32.9286,32.8839,32.8839,25600.0
2005-01-03 11:10:00,51.41,51.43,51.32,51.35,106000.0,32.8839,32.8966,32.8263,32.8455,106000.0
2005-01-03 11:15:00,51.36,51.38,51.32,51.35,44200.0,32.8519,32.8647,32.8263,32.8455,44200.0
2005-01-03 11:20:00,51.37,51.45,51.35,51.4,62000.0,32.8583,32.9094,32.8455,32.8775,62000.0
2005-01-03 11:25:00,51.39,51.4,51.36,51.37,41200.0,32.8711,32.8775,32.8519,32.8583,41200.0
2005-01-03 11:30:00,51.37,51.38,51.35,51.35,39800.0,32.8583,32.8647,32.8455,32.8455,39800.0
2005-01-03 11:35:00,51.35,51.4,51.35,51.38,38200.0,32.8455,32.8775,32.8455,32.8647,38200.0
2005-01-03 11:40:00,51.39,51.39,51.35,51.37,45000.0,32.8711,32.8711,32.8455,32.8583,45000.0
2005-01-03 11:45:00,51.36,51.36,51.28,51.28,41400.0,32.8519,32.8519,32.8007,32.8007,41400.0
2005-01-03 11:50:00,51.29,51.3,51.19,51.19,32600.0,32.8071,32.8135,32.7431,32.7431,32600.0
2005-01-03 11:55:00,51.19,51.2,51.12,51.12,33400.0,32.7431,32.7495,32.6984,32.6984,33400.0
2005-01-03 12:00:00,51.12,51.18,51.11,51.18,23000.0,32.6984,32.7367,32.692,32.7367,23000.0
2005-01-03 12:05:00,51.19,51.23,51.13,51.19,47600.0,32.7431,32.7687,32.7048,32.7431,47600.0
2005-01-03 12:10:00,51.21,51.21,51.16,51.18,24000.0,32.7559,32.7559,32.7239,32.7367,24000.0
2005-01-03 12:15:00,51.17,51.17,51.02,51.02,35400.0,32.7303,32.7303,32.6344,32.6344,35400.0
2005-01-03 12:20:00,51.02,51.03,50.94,51.02,47000.0,32.6344,32.6408,32.5832,32.6344,47000.0
2005-01-03 12:25:00,51.02,51.05,50.98,50.98,18400.0,32.6344,32.6536,32.6088,32.6088,18400.0
2005-01-03 12:30:00,50.99,51.0,50.94,50.94,23600.0,32.6152,32.6216,32.5832,32.5832,23600.0
2005-01-03 12:35:00,50.94,50.95,50.85,50.87,42200.0,32.5832,32.5896,32.5257,32.5384,42200.0
2005-01-03 12:40:00,50.88,50.88,50.79,50.81,29200.0,32.5448,32.5448,32.4873,32.5001,29200.0
2005-01-03 12:45:00,50.81,51.08,50.81,51.08,47600.0,32.5001,32.6728,32.5001,32.6728,47600.0
2005-01-03 12:50:00,51.1,51.16,51.06,51.16,36800.0,32.6856,32.7239,32.66,32.7239,36800.0
2005-01-03 12:55:00,51.15,51.18,51.15,51.17,41200.0,32.7175,32.7367,32.7175,32.7303,41200.0
2005-01-03 13:00:00,51.17,51.18,51.12,51.15,28200.0,32.7303,32.7367,32.6984,32.7175,28200.0
2005-01-03 13:05:00,51.13,51.13,51.03,51.04,17400.0,32.7048,32.7048,32.6408,32.6472,17400.0
2005-01-03 13:10:00,51.05,51.05,51.0,51.01,12200.0,32.6536,32.6536,32.6216,32.628,12200.0
2005-01-03 13:15:00,50.99,51.01,50.98,51.0,30400.0,32.6152,32.628,32.6088,32.6216,30400.0
2005-01-03 13:20:00,51.0,51.0,50.89,50.9,23600.0,32.6216,32.6216,32.5512,32.5576,23600.0
2005-01-03 13:25:00,50.9,50.9,50.76,50.8,18600.0,32.5576,32.5576,32.4681,32.4937,18600.0
2005-01-03 13:30:00,50.78,50.87,50.77,50.85,25800.0,32.4809,32.5384,32.4745,32.5257,25800.0
2005-01-03 13:35:00,50.84,50.86,50.8,50.82,14600.0,32.5193,32.5321,32.4937,32.5065,14600.0
2005-01-03 13:40:00,50.82,50.85,50.71,50.72,56600.0,32.5065,32.5257,32.4361,32.4425,56600.0
2005-01-03 13:45:00,50.72,50.8,50.72,50.74,70200.0,32.4425,32.4937,32.4425,32.4553,70200.0
2005-01-03 13:50:00,50.74,50.86,50.74,50.86,40600.0,32.4553,32.5321,32.4553,32.5321,40600.0
2005-01-03 13:55:00,50.87,50.87,50.79,50.8,50600.0,32.5384,32.5384,32.4873,32.4937,50600.0
2005-01-03 14:00:00,50.79,50.88,50.77,50.81,33000.0,32.4873,32.5448,32.4745,32.5001,33000.0
2005-01-03 14:05:00,50.8,50.81,50.73,50.73,27800.0,32.4937,32.5001,32.4489,32.4489,27800.0
2005-01-03 14:10:00,50.73,50.82,50.64,50.81,56600.0,32.4489,32.5065,32.3913,32.5001,56600.0
2005-01-03 14:15:00,50.81,50.88,50.81,50.85,37800.0,32.5001,32.5448,32.5001,32.5257,37800.0
2005-01-03 14:20:00,50.85,50.85,50.83,50.85,25000.0,32.5257,32.5257,32.5129,32.5257,25000.0
2005-01-03 14:25:00,50.84,50.88,50.83,50.88,55200.0,32.5193,32.5448,32.5129,32.5448,55200.0
2005-01-03 14:30:00,50.88,51.09,50.88,51.09,63200.0,32.5448,32.6792,32.5448,32.6792,63200.0
2005-01-03 14:35:00,51.05,51.05,50.98,50.98,37800.0,32.6536,32.6536,32.6088,32.6088,37800.0
2005-01-03 14:40:00,50.99,51.0,50.94,51.0,39200.0,32.6152,32.6216,32.5832,32.6216,39200.0
2005-01-03 14:45:00,51.01,51.02,50.99,50.99,27200.0,32.628,32.6344,32.6152,32.6152,27200.0
2005-01-03 14:50:00,51.0,51.08,50.99,51.02,45800.0,32.6216,32.6728,32.6152,32.6344,45800.0
2005-01-03 14:55:00,51.02,51.02,50.96,51.0,46200.0,32.6344,32.6344,32.596,32.6216,46200.0
2005-01-03 15:00:00,51.01,51.02,50.98,50.99,46600.0,32.628,32.6344,32.6088,32.6152,46600.0
2005-01-03 15:05:00,50.99,51.08,50.99,51.05,64800.0,32.6152,32.6728,32.6152,32.6536,64800.0
2005-01-03 15:10:00,51.05,51.09,51.02,51.04,45800.0,32.6536,32.6792,32.6344,32.6472,45800.0
2005-01-03 15:15:00,51.06,51.07,50.99,51.01,46400.0,32.66,32.6664,32.6152,32.628,46400.0
2005-01-03 15:20:00,51.0,51.05,50.99,51.03,68400.0,32.6216,32.6536,32.6152,32.6408,68400.0
2005-01-03 15:25:00,51.02,51.03,51.0,51.02,37400.0,32.6344,32.6408,32.6216,32.6344,37400.0
2005-01-03 15:30:00,51.02,51.05,50.99,51.02,42200.0,32.6344,32.6536,32.6152,32.6344,42200.0
2005-01-03 15:35:00,51.01,51.02,51.0,51.0,31200.0,32.628,32.6344,32.6216,32.6216,31200.0
2005-01-03 15:40:00,51.01,51.08,51.0,51.06,49400.0,32.628,32.6728,32.6216,32.66,49400.0
2005-01-03 15:45:00,51.06,51.1,51.05,51.06,70200.0,32.66,32.6856,32.6536,32.66,70200.0
2005-01-03 15:50:00,51.06,51.06,50.97,50.97,69000.0,32.66,32.66,32.6024,32.6024,69000.0
2005-01-03 15:55:00,50.97,51.02,50.97,51.02,101000.0,32.6024,32.6344,32.6024,32.6344,101000.0
2005-01-04 09:30:00,50.75,50.88,50.75,50.88,66600.0,32.4617,32.5448,32.4617,32.5448,66600.0
2005-01-04 09:35:00,50.75,50.75,50.45,50.55,101200.0,32.4617,32.4617,32.2698,32.3338,101200.0
2005-01-04 09:40:00,50.58,50.79,50.55,50.7,110200.0,32.353,32.4873,32.3338,32.4297,110200.0
2005-01-04 09:45:00,50.71,50.75,50.71,50.75,41800.0,32.4361,32.4617,32.4361,32.4617,41800.0
2005-01-04 09:50:00,50.75,50.75,50.65,50.68,67400.0,32.4617,32.4617,32.3977,32.4169,67400.0
2005-01-04 09:55:00,50.65,50.68,50.64,50.68,131800.0,32.3977,32.4169,32.3913,32.4169,131800.0
2005-01-04 10:00:00,50.65,50.66,50.55,50.55,98000.0,32.3977,32.4041,32.3338,32.3338,98000.0
2005-01-04 10:05:00,50.55,50.63,50.55,50.62,45000.0,32.3338,32.3849,32.3338,32.3785,45000.0
2005-01-04 10:10:00,50.62,50.62,50.45,50.5,50600.0,32.3785,32.3785,32.2698,32.3018,50600.0
2005-01-04 10:15:00,50.5,50.5,50.35,50.38,92200.0,32.3018,32.3018,32.2058,32.225,92200.0
2005-01-04 10:20:00,50.38,50.38,50.1,50.11,65200.0,32.225,32.225,32.0459,32.0523,65200.0
2005-01-04 10:25:00,50.13,50.38,50.0,50.02,103800.0,32.0651,32.225,31.982,31.9948,103800.0
2005-01-04 10:30:00,50.0,50.0,49.75,49.95,117800.0,31.982,31.982,31.8221,31.95,117800.0
2005-01-04 10:35:00,49.98,50.02,49.91,49.97,95400.0,31.9692,31.9948,31.9244,31.9628,95400.0
2005-01-04 10:40:00,49.96,50.0,49.9,49.9,68000.0,31.9564,31.982,31.918,31.918,68000.0
2005-01-04 10:45:00,49.93,49.93,49.75,49.75,95200.0,31.9372,31.9372,31.8221,31.8221,95200.0
2005-01-04 10:50:00,49.76,49.77,49.68,49.68,80200.0,31.8284,31.8348,31.7773,31.7773,80200.0
2005-01-04 10:55:00,49.67,49.75,49.63,49.75,26400.0,31.7709,31.8221,31.7453,31.8221,26400.0
2005-01-04 11:00:00,49.77,49.77,49.68,49.72,190800.0,31.8348,31.8348,31.7773,31.8029,190800.0
2005-01-04 11:05:00,49.73,49.74,49.7,49.73,60800.0,31.8093,31.8157,31.7901,31.8093,60800.0
2005-01-04 11:10:00,49.73,49.85,49.73,49.8,153000.0,31.8093,31.886,31.8093,31.854,153000.0
2005-01-04 11:15:00,49.75,49.8,49.75,49.8,98600.0,31.8221,31.854,31.8221,31.854,98600.0
2005-01-04 11:20:00,49.81,49.81,49.74,49.76,96800.0,31.8604,31.8604,31.8157,31.8284,96800.0
2005-01-04 11:25:00,49.76,49.77,49.74,49.75,126600.0,31.8284,31.8348,31.8157,31.8221,126600.0
2005-01-04 11:30:00,49.74,49.74,49.68,49.74,53600.0,31.8157,31.8157,31.7773,31.8157,53600.0
2005-01-04 11:35:00,49.72,49.8,49.72,49.79,215400.0,31.8029,31.854,31.8029,31.8476,215400.0
2005-01-04 11:40:00,49.79,49.79,49.72,49.77,151800.0,31.8476,31.8476,31.8029,31.8348,151800.0
2005-01-04 11:45:00,49.77,49.8,49.75,49.79,67200.0,31.8348,31.854,31.8221,31.8476,67200.0
2005-01-04 11:50:00,49.8,49.87,49.75,49.85,70200.0,31.854,31.8988,31.8221,31.886,70200.0
2005-01-04 11:55:00,49.84,49.85,49.77,49.81,71200.0,31.8796,31.886,31.8348,31.8604,71200.0
2005-01-04 12:00:00,49.77,49.8,49.65,49.68,35600.0,31.8348,31.854,31.7581,31.7773,35600.0
2005-01-04 12:05:00,49.67,49.68,49.22,49.25,195400.0,31.7709,31.7773,31.483,31.5022,195400.0
2005-01-04 12:10:00,49.26,49.32,48.9,48.99,248000.0,31.5086,31.547,31.2784,31.3359,248000.0
2005-01-04 12:15:00,48.99,49.13,48.99,49.12,57400.0,31.3359,31.4255,31.3359,31.4191,57400.0
2005-01-04 12:20:00,49.13,49.25,49.11,49.24,104000.0,31.4255,31.5022,31.4127,31.4958,104000.0
2005-01-04 12:25:00,49.27,49.29,48.85,48.9,113000.0,31.515,31.5278,31.2464,31.2784,113000.0
2005-01-04 12:30:00,48.85,49.02,48.85,49.02,187600.0,31.2464,31.3551,31.2464,31.3551,187600.0
2005-01-04 12:35:00,49.02,49.07,49.0,49.05,91000.0,31.3551,31.3871,31.3423,31.3743,91000.0
2005-01-04 12:40:00,49.06,49.06,48.9,49.01,49400.0,31.3807,31.3807,31.2784,31.3487,49400.0
2005-01-04 12:45:00,49.0,49.19,49.0,49.09,78600.0,31.3423,31.4639,31.3423,31.3999,78600.0
2005-01-04 12:50:00,49.09,49.12,49.02,49.08,61200.0,31.3999,31.4191,31.3551,31.3935,61200.0
2005-01-04 12:55:00,49.08,49.1,49.02,49.05,41200.0,31.3935,31.4063,31.3551,31.3743,41200.0
2005-01-04 13:00:00,49.02,49.1,49.02,49.08,70200.0,31.3551,31.4063,31.3551,31.3935,70200.0
2005-01-04 13:05:00,49.07,49.1,49.06,49.1,49000.0,31.3871,31.4063,31.3807,31.4063,49000.0
2005-01-04 13:10:00,49.1,49.1,49.01,49.05,40000.0,31.4063,31.4063,31.3487,31.3743,40000.0
2005-01-04 13:15:00,49.05,49.07,49.04,49.05,37400.0,31.3743,31.3871,31.3679,31.3743,37400.0
2005-01-04 13:20:00,49.05,49.06,49.0,49.01,59600.0,31.3743,31.3807,31.3423,31.3487,59600.0
2005-01-04 13:25:00,49.01,49.04,48.93,49.01,23600.0,31.3487,31.3679,31.2975,31.3487,23600.0
2005-01-04 13:30:00,49.01,49.05,49.01,49.05,87600.0,31.3487,31.3743,31.3487,31.3743,87600.0
2005-01-04 13:35:00,49.08,49.1,49.02,49.06,75000.0,31.3935,31.4063,31.3551,31.3807,75000.0
2005-01-04 13:40:00,49.07,49.1,49.0,49.01,55400.0,31.3871,31.4063,31.3423,31.3487,55400.0
2005-01-04 13:45:00,49.02,49.06,49.0,49.01,59400.0,31.3551,31.3807,31.3423,31.3487,59400.0
2005-01-04 13:50:00,49.01,49.01,48.8,48.92,80400.0,31.3487,31.3487,31.2144,31.2912,80400.0
2005-01-04 13:55:00,48.93,48.93,48.85,48.85,34200.0,31.2975,31.2975,31.2464,31.2464,34200.0
2005-01-04 14:00:00,48.86,48.87,48.8,48.83,26000.0,31.2528,31.2592,31.2144,31.2336,26000.0
2005-01-04 14:05:00,48.84,48.9,48.83,48.84,68800.0,31.24,31.2784,31.2336,31.24,68800.0
2005-01-04 14:10:00,48.84,49.02,48.84,49.0,32400.0,31.24,31.3551,31.24,31.3423,32400.0
2005-01-04 14:15:00,49.02,49.04,48.98,49.0,100400.0,31.3551,31.3679,31.3295,31.3423,100400.0
2005-01-04 14:20:00,49.0,49.09,49.0,49.0,98800.0,31.3423,31.3999,31.3423,31.3423,98800.0
2005-01-04 14:25:00,48.99,48.99,48.83,48.85,50800.0,31.3359,31.3359,31.2336,31.2464,50800.0
2005-01-04 14:30:00,48.85,48.97,48.85,48.97,152200.0,31.2464,31.3231,31.2464,31.3231,152200.0
2005-01-04 14:35:00,48.98,49.01,48.96,48.97,184000.0,31.3295,31.3487,31.3167,31.3231,184000.0
2005-01-04 14:40:00,48.98,49.05,48.98,48.98,182400.0,31.3295,31.3743,31.3295,31.3295,182400.0
2005-01-04 14:45:00,49.0,49.02,49.0,49.02,118800.0,31.3423,31.3551,31.3423,31.3551,118800.0
2005-01-04 14:50:00,49.03,49.15,49.02,49.08,267600.0,31.3615,31.4383,31.3551,31.3935,267600.0
2005-01-04 14:55:00,49.1,49.18,49.1,49.18,87800.0,31.4063,31.4575,31.4063,31.4575,87800.0
2005-01-04 15:00:00,49.18,49.36,49.18,49.36,115200.0,31.4575,31.5726,31.4575,31.5726,115200.0
2005-01-04 15:05:00,49.36,49.57,49.36,49.55,171400.0,31.5726,31.7069,31.5726,31.6941,171400.0
2005-01-04 15:10:00,49.57,49.62,49.5,49.58,113200.0,31.7069,31.7389,31.6621,31.7133,113200.0
2005-01-04 15:15:00,49.58,49.7,49.58,49.7,83800.0,31.7133,31.7901,31.7133,31.7901,83800.0
2005-01-04 15:20:00,49.7,49.71,49.6,49.6,143600.0,31.7901,31.7965,31.7261,31.7261,143600.0
2005-01-04 15:25:00,49.6,49.63,49.6,49.6,63600.0,31.7261,31.7453,31.7261,31.7261,63600.0
2005-01-04 15:30:00,49.6,49.7,49.56,49.7,122000.0,31.7261,31.7901,31.7005,31.7901,122000.0
2005-01-04 15:35:00,49.7,49.7,49.68,49.69,62800.0,31.7901,31.7901,31.7773,31.7837,62800.0
2005-01-04 15:40:00,49.69,49.69,49.58,49.67,41800.0,31.7837,31.7837,31.7133,31.7709,41800.0
2005-01-04 15:45:00,49.68,49.68,49.67,49.67,41800.0,31.7773,31.7773,31.7709,31.7709,41800.0
2005-01-04 15:50:00,49.68,49.76,49.68,49.7,109600.0,31.7773,31.8284,31.7773,31.7901,109600.0
2005-01-04 15:55:00,49.7,49.71,49.6,49.62,67400.0,31.7901,31.7965,31.7261,31.7389,67400.0
2005-01-05 09:30:00,50.13,50.13,50.11,50.13,114600.0,32.0651,32.0651,32.0523,32.0651,114600.0
2005-01-05 09:35:00,50.25,50.25,49.93,49.95,86000.0,32.1419,32.1419,31.9372,31.95,86000.0
2005-01-05 09:40:00,49.92,50.0,49.9,49.95,182200.0,31.9308,31.982,31.918,31.95,182200.0
2005-01-05 09:45:00,49.94,49.97,49.92,49.95,55800.0,31.9436,31.9628,31.9308,31.95,55800.0
2005-01-05 09:50:00,49.95,49.95,49.93,49.93,38400.0,31.95,31.95,31.9372,31.9372,38400.0
2005-01-05 09:55:00,49.93,49.93,49.84,49.87,87200.0,31.9372,31.9372,31.8796,31.8988,87200.0
2005-01-05 10:00:00,49.85,49.89,49.85,49.87,193000.0,31.886,31.9116,31.886,31.8988,193000.0
2005-01-05 10:05:00,49.87,49.88,49.75,49.84,58600.0,31.8988,31.9052,31.8221,31.8796,58600.0
2005-01-05 10:10:00,49.84,49.87,49.83,49.85,37800.0,31.8796,31.8988,31.8732,31.886,37800.0
2005-01-05 10:15:00,49.85,49.85,49.82,49.82,23600.0,31.886,31.886,31.8668,31.8668,23600.0
2005-01-05 10:20:00,49.81,49.82,49.65,49.68,42400.0,31.8604,31.8668,31.7581,31.7773,42400.0
2005-01-05 10:25:00,49.67,49.7,49.47,49.48,45400.0,31.7709,31.7901,31.643,31.6493,45400.0
2005-01-05 10:30:00,49.5,49.54,49.4,49.54,149400.0,31.6621,31.6877,31.5982,31.6877,149400.0
2005-01-05 10:35:00,49.54,49.58,49.41,49.44,54600.0,31.6877,31.7133,31.6046,31.6238,54600.0
2005-01-05 10:40:00,49.44,49.5,49.33,49.33,22400.0,31.6238,31.6621,31.5534,31.5534,22400.0
2005-01-05 10:45:00,49.34,49.34,49.11,49.11,300000.0,31.5598,31.5598,31.4127,31.4127,300000.0
2005-01-05 10:50:00,49.11,49.29,49.1,49.22,55800.0,31.4127,31.5278,31.4063,31.483,55800.0
2005-01-05 10:55:00,49.22,49.48,49.22,49.48,71400.0,31.483,31.6493,31.483,31.6493,71400.0
2005-01-05 11:00:00,49.45,49.5,49.44,49.46,44200.0,31.6302,31.6621,31.6238,31.6366,44200.0
2005-01-05 11:05:00,49.49,49.61,49.46,49.61,52000.0,31.6557,31.7325,31.6366,31.7325,52000.0
2005-01-05 11:10:00,49.6,49.6,49.49,49.5,40800.0,31.7261,31.7261,31.6557,31.6621,40800.0
2005-01-05 11:15:00,49.49,49.5,49.49,49.49,53000.0,31.6557,31.6621,31.6557,31.6557,53000.0
2005-01-05 11:20:00,49.5,49.5,49.16,49.16,51400.0,31.6621,31.6621,31.4447,31.4447,51400.0
2005-01-05 11:25:00,49.16,49.29,49.13,49.28,87800.0,31.4447,31.5278,31.4255,31.5214,87800.0
2005-01-05 11:30:00,49.3,49.38,49.28,49.37,111200.0,31.5342,31.5854,31.5214,31.579,111200.0
2005-01-05 11:35:00,49.35,49.36,49.31,49.32,36200.0,31.5662,31.5726,31.5406,31.547,36200.0
2005-01-05 11:40:00,49.3,49.43,49.3,49.43,56600.0,31.5342,31.6174,31.5342,31.6174,56600.0
2005-01-05 11:45:00,49.38,49.46,49.38,49.46,211400.0,31.5854,31.6366,31.5854,31.6366,211400.0
2005-01-05 11:50:00,49.49,49.52,49.45,49.52,113400.0,31.6557,31.6749,31.6302,31.6749,113400.0
2005-01-05 11:55:00,49.5,49.52,49.48,49.48,43400.0,31.6621,31.6749,31.6493,31.6493,43400.0
2005-01-05 12:00:00,49.47,49.49,49.47,49.48,15200.0,31.643,31.6557,31.643,31.6493,15200.0
2005-01-05 12:05:00,49.48,49.48,49.43,49.43,55600.0,31.6493,31.6493,31.6174,31.6174,55600.0
2005-01-05 12:10:00,49.43,49.43,49.39,49.41,54400.0,31.6174,31.6174,31.5918,31.6046,54400.0
2005-01-05 12:15:00,49.4,49.43,49.4,49.43,19800.0,31.5982,31.6174,31.5982,31.6174,19800.0
2005-01-05 12:20:00,49.43,49.48,49.39,49.45,113600.0,31.6174,31.6493,31.5918,31.6302,113600.0
2005-01-05 12:25:00,49.44,49.47,49.44,49.44,36800.0,31.6238,31.643,31.6238,31.6238,36800.0
2005-01-05 12:30:00,49.44,49.46,49.43,49.44,37400.0,31.6238,31.6366,31.6174,31.6238,37400.0
2005-01-05 12:35:00,49.44,49.44,49.43,49.44,37800.0,31.6238,31.6238,31.6174,31.6238,37800.0
2005-01-05 12:40:00,49.43,49.49,49.43,49.49,49000.0,31.6174,31.6557,31.6174,31.6557,49000.0
2005-01-05 12:45:00,49.48,49.5,49.47,49.49,70800.0,31.6493,31.6621,31.643,31.6557,70800.0
2005-01-05 12:50:00,49.49,49.5,49.47,49.5,31000.0,31.6557,31.6621,31.643,31.6621,31000.0
2005-01-05 12:55:00,49.48,49.49,49.45,49.47,33000.0,31.6493,31.6557,31.6302,31.643,33000.0
2005-01-05 13:00:00,49.47,49.49,49.43,49.48,56200.0,31.643,31.6557,31.6174,31.6493,56200.0
2005-01-05 13:05:00,49.48,49.52,49.47,49.49,95000.0,31.6493,31.6749,31.643,31.6557,95000.0
2005-01-05 13:10:00,49.5,49.5,49.47,49.49,67400.0,31.6621,31.6621,31.643,31.6557,67400.0
2005-01-05 13:15:00,49.49,49.5,49.47,49.47,78000.0,31.6557,31.6621,31.643,31.643,78000.0
2005-01-05 13:20:00,49.45,49.49,49.44,49.48,89000.0,31.6302,31.6557,31.6238,31.6493,89000.0
2005-01-05 13:25:00,49.48,49.5,49.45,49.48,116000.0,31.6493,31.6621,31.6302,31.6493,116000.0
2005-01-05 13:30:00,49.47,49.54,49.47,49.5,228000.0,31.643,31.6877,31.643,31.6621,228000.0
2005-01-05 13:35:00,49.54,49.55,49.47,49.48,80000.0,31.6877,31.6941,31.643,31.6493,80000.0
2005-01-05 13:40:00,49.5,49.56,49.49,49.53,37000.0,31.6621,31.7005,31.6557,31.6813,37000.0
2005-01-05 13:45:00,49.52,49.6,49.5,49.6,39600.0,31.6749,31.7261,31.6621,31.7261,39600.0
2005-01-05 13:50:00,49.6,49.67,49.58,49.67,65600.0,31.7261,31.7709,31.7133,31.7709,65600.0
2005-01-05 13:55:00,49.71,49.71,49.62,49.62,45800.0,31.7965,31.7965,31.7389,31.7389,45800.0
2005-01-05 14:00:00,49.52,49.57,49.52,49.57,122800.0,31.6749,31.7069,31.6749,31.7069,122800.0
2005-01-05 14:05:00,49.57,49.6,49.56,49.58,53400.0,31.7069,31.7261,31.7005,31.7133,53400.0
2005-01-05 14:10:00,49.6,49.6,49.58,49.58,97600.0,31.7261,31.7261,31.7133,31.7133,97600.0
2005-01-05 14:15:00,49.6,49.63,49.6,49.61,58600.0,31.7261,31.7453,31.7261,31.7325,58600.0
2005-01-05 14:20:00,49.6,49.62,49.58,49.6,55800.0,31.7261,31.7389,31.7133,31.7261,55800.0
2005-01-05 14:25:00,49.62,49.69,49.62,49.69,42800.0,31.7389,31.7837,31.7389,31.7837,42800.0
2005-01-05 14:30:00,49.71,49.75,49.68,49.69,69400.0,31.7965,31.8221,31.7773,31.7837,69400.0
2005-01-05 14:35:00,49.72,49.85,49.71,49.85,146600.0,31.8029,31.886,31.7965,31.886,146600.0
2005-01-05 14:40:00,49.85,49.88,49.76,49.76,102200.0,31.886,31.9052,31.8284,31.8284,102200.0
2005-01-05 14:45:00,49.79,49.81,49.75,49.79,70200.0,31.8476,31.8604,31.8221,31.8476,70200.0
2005-01-05 14:50:00,49.8,49.83,49.78,49.83,68400.0,31.854,31.8732,31.8412,31.8732,68400.0
2005-01-05 14:55:00,49.83,49.85,49.8,49.8,59400.0,31.8732,31.886,31.854,31.854,59400.0
2005-01-05 15:00:00,49.8,49.85,49.8,49.85,78400.0,31.854,31.886,31.854,31.886,78400.0
2005-01-05 15:05:00,49.86,49.94,49.86,49.93,42600.0,31.8924,31.9436,31.8924,31.9372,42600.0
2005-01-05 15:10:00,49.93,49.97,49.92,49.97,113000.0,31.9372,31.9628,31.9308,31.9628,113000.0
2005-01-05 15:15:00,49.98,50.06,49.97,49.98,265000.0,31.9692,32.0203,31.9628,31.9692,265000.0
2005-01-05 15:20:00,50.0,50.0,49.9,49.94,116200.0,31.982,31.982,31.918,31.9436,116200.0
2005-01-05 15:25:00,49.9,49.93,49.85,49.85,55600.0,31.918,31.9372,31.886,31.886,55600.0
2005-01-05 15:30:00,49.85,49.85,49.8,49.81,58200.0,31.886,31.886,31.854,31.8604,58200.0
2005-01-05 15:35:00,49.81,49.81,49.76,49.76,42000.0,31.8604,31.8604,31.8284,31.8284,42000.0
2005-01-05 15:40:00,49.77,49.79,49.72,49.74,98400.0,31.8348,31.8476,31.8029,31.8157,98400.0
2005-01-05 15:45:00,49.75,49.75,49.73,49.73,105400.0,31.8221,31.8221,31.8093,31.8093,105400.0
2005-01-05 15:50:00,49.73,49.73,49.68,49.68,96200.0,31.8093,31.8093,31.7773,31.7773,96200.0
2005-01-05 15:55:00,49.68,49.69,49.63,49.63,111200.0,31.7773,31.7837,31.7453,31.7453,111200.0
2005-01-06 09:30:00,49.98,50.0,49.76,49.84,63800.0,31.9692,31.982,31.8284,31.8796,63800.0
2005-01-06 09:35:00,49.84,50.09,49.84,49.96,45000.0,31.8796,32.0395,31.8796,31.9564,45000.0
2005-01-06 09:40:00,49.94,50.3,49.94,50.08,81800.0,31.9436,32.1739,31.9436,32.0331,81800.0
2005-01-06 09:45:00,50.08,50.18,50.03,50.13,59800.0,32.0331,32.0971,32.0012,32.0651,59800.0
2005-01-06 09:50:00,50.14,50.14,49.99,49.99,41200.0,32.0715,32.0715,31.9756,31.9756,41200.0
2005-01-06 09:55:00,49.99,50.03,49.98,49.99,64400.0,31.9756,32.0012,31.9692,31.9756,64400.0
2005-01-06 10:00:00,49.99,50.01,49.99,49.99,67600.0,31.9756,31.9884,31.9756,31.9756,67600.0
2005-01-06 10:05:00,49.98,49.99,49.84,49.86,122800.0,31.9692,31.9756,31.8796,31.8924,122800.0
2005-01-06 10:10:00,49.86,49.86,49.75,49.81,99400.0,31.8924,31.8924,31.8221,31.8604,99400.0
2005-01-06 10:15:00,49.81,49.81,49.75,49.75,61600.0,31.8604,31.8604,31.8221,31.8221,61600.0
2005-01-06 10:20:00,49.72,49.72,49.63,49.69,10800.0,31.8029,31.8029,31.7453,31.7837,10800.0
2005-01-06 10:25:00,49.7,49.75,49.69,49.73,58000.0,31.7901,31.8221,31.7837,31.8093,58000.0
2005-01-06 10:30:00,49.74,49.76,49.73,49.73,37200.0,31.8157,31.8284,31.8093,31.8093,37200.0
2005-01-06 10:35:00,49.73,49.74,49.72,49.74,17400.0,31.8093,31.8157,31.8029,31.8157,17400.0
2005-01-06 10:40:00,49.74,49.74,49.65,49.7,24000.0,31.8157,31.8157,31.7581,31.7901,24000.0
2005-01-06 10:45:00,49.71,49.75,49.71,49.73,32400.0,31.7965,31.8221,31.7965,31.8093,32400.0
2005-01-06 10:50:00,49.71,49.71,49.68,49.69,78600.0,31.7965,31.7965,31.7773,31.7837,78600.0
2005-01-06 10:55:00,49.7,49.7,49.66,49.66,24400.0,31.7901,31.7901,31.7645,31.7645,24400.0
2005-01-06 11:00:00,49.66,49.69,49.61,49.66,20400.0,31.7645,31.7837,31.7325,31.7645,20400.0
2005-01-06 11:05:00,49.66,49.73,49.66,49.73,32200.0,31.7645,31.8093,31.7645,31.8093,32200.0
2005-01-06 11:10:00,49.75,49.75,49.67,49.72,34200.0,31.8221,31.8221,31.7709,31.8029,34200.0
2005-01-06 11:15:00,49.68,49.72,49.62,49.7,26800.0,31.7773,31.8029,31.7389,31.7901,26800.0
2005-01-06 11:20:00,49.71,49.77,49.71,49.75,12200.0,31.7965,31.8348,31.7965,31.8221,12200.0
2005-01-06 11:25:00,49.76,49.87,49.74,49.87,14800.0,31.8284,31.8988,31.8157,31.8988,14800.0
2005-01-06 11:30:00,49.88,49.98,49.88,49.98,38600.0,31.9052,31.9692,31.9052,31.9692,38600.0
2005-01-06 11:35:00,49.98,49.98,49.9,49.94,28400.0,31.9692,31.9692,31.918,31.9436,28400.0
2005-01-06 11:40:00,49.94,49.94,49.93,49.94,11400.0,31.9436,31.9436,31.9372,31.9436,11400.0
2005-01-06 11:45:00,49.93,49.99,49.93,49.98,28800.0,31.9372,31.9756,31.9372,31.9692,28800.0
2005-01-06 11:50:00,49.98,49.98,49.91,49.93,33800.0,31.9692,31.9692,31.9244,31.9372,33800.0
2005-01-06 11:55:00,49.91,49.99,49.88,49.96,31000.0,31.9244,31.9756,31.9052,31.9564,31000.0
2005-01-06 12:00:00,49.97,49.97,49.95,49.95,14600.0,31.9628,31.9628,31.95,31.95,14600.0
2005-01-06 12:05:00,49.95,49.97,49.9,49.92,11400.0,31.95,31.9628,31.918,31.9308,11400.0
2005-01-06 12:10:00,49.91,49.94,49.88,49.94,10400.0,31.9244,31.9436,31.9052,31.9436,10400.0
2005-01-06 12:15:00,49.95,49.95,49.94,49.94,5400.0,31.95,31.95,31.9436,31.9436,5400.0
2005-01-06 12:20:00,49.94,49.95,49.9,49.94,5200.0,31.9436,31.95,31.918,31.9436,5200.0
2005-01-06 12:25:00,49.93,49.94,49.9,49.92,10600.0,31.9372,31.9436,31.918,31.9308,10600.0
2005-01-06 12:30:00,49.91,49.93,49.88,49.88,11000.0,31.9244,31.9372,31.9052,31.9052,11000.0
2005-01-06 12:35:00,49.88,49.9,49.88,49.88,10400.0,31.9052,31.918,31.9052,31.9052,10400.0
2005-01-06 12:40:00,49.88,49.89,49.88,49.88,21600.0,31.9052,31.9116,31.9052,31.9052,21600.0
2005-01-06 12:45:00,49.88,49.9,49.85,49.85,24200.0,31.9052,31.918,31.886,31.886,24200.0
2005-01-06 12:50:00,49.85,49.86,49.85,49.85,7400.0,31.886,31.8924,31.886,31.886,7400.0
2005-01-06 12:55:00,49.85,49.87,49.8,49.81,25200.0,31.886,31.8988,31.854,31.8604,25200.0
2005-01-06 13:00:00,49.8,49.88,49.8,49.85,28400.0,31.854,31.9052,31.854,31.886,28400.0
2005-01-06 13:05:00,49.88,49.89,49.81,49.81,40200.0,31.9052,31.9116,31.8604,31.8604,40200.0
2005-01-06 13:10:00,49.81,49.83,49.8,49.81,24400.0,31.8604,31.8732,31.854,31.8604,24400.0
2005-01-06 13:15:00,49.83,49.87,49.82,49.83,9800.0,31.8732,31.8988,31.8668,31.8732,9800.0
2005-01-06 13:20:00,49.85,49.95,49.84,49.95,21800.0,31.886,31.95,31.8796,31.95,21800.0
2005-01-06 13:25:00,49.95,50.0,49.88,49.92,26600.0,31.95,31.982,31.9052,31.9308,26600.0
2005-01-06 13:30:00,49.9,49.93,49.83,49.86,18400.0,31.918,31.9372,31.8732,31.8924,18400.0
2005-01-06 13:35:00,49.85,49.87,49.83,49.85,20600.0,31.886,31.8988,31.8732,31.886,20600.0
2005-01-06 13:40:00,49.85,49.95,49.84,49.92,16000.0,31.886,31.95,31.8796,31.9308,16000.0
2005-01-06 13:45:00,49.92,49.97,49.91,49.97,11600.0,31.9308,31.9628,31.9244,31.9628,11600.0
2005-01-06 13:50:00,49.97,50.01,49.95,49.96,19800.0,31.9628,31.9884,31.95,31.9564,19800.0
2005-01-06 13:55:00,49.97,49.97,49.9,49.93,8800.0,31.9628,31.9628,31.918,31.9372,8800.0
2005-01-06 14:00:00,49.94,49.95,49.91,49.92,9400.0,31.9436,31.95,31.9244,31.9308,9400.0
2005-01-06 14:05:00,49.93,49.98,49.9,49.96,40400.0,31.9372,31.9692,31.918,31.9564,40400.0
2005-01-06 14:10:00,49.95,49.96,49.9,49.9,7200.0,31.95,31.9564,31.918,31.918,7200.0
2005-01-06 14:15:00,49.92,49.96,49.9,49.94,12800.0,31.9308,31.9564,31.918,31.9436,12800.0
2005-01-06 14:20:00,49.94,49.98,49.87,49.88,17200.0,31.9436,31.9692,31.8988,31.9052,17200.0
2005-01-06 14:25:00,49.9,49.95,49.89,49.95,7800.0,31.918,31.95,31.9116,31.95,7800.0
2005-01-06 14:30:00,49.96,49.99,49.93,49.99,14200.0,31.9564,31.9756,31.9372,31.9756,14200.0
2005-01-06 14:35:00,49.99,49.99,49.94,49.95,31600.0,31.9756,31.9756,31.9436,31.95,31600.0
2005-01-06 14:40:00,49.95,49.95,49.85,49.85,8800.0,31.95,31.95,31.886,31.886,8800.0
2005-01-06 14:45:00,49.85,49.89,49.83,49.86,27600.0,31.886,31.9116,31.8732,31.8924,27600.0
2005-01-06 14:50:00,49.87,49.88,49.84,49.85,19800.0,31.8988,31.9052,31.8796,31.886,19800.0
2005-01-06 14:55:00,49.85,49.88,49.79,49.82,20400.0,31.886,31.9052,31.8476,31.8668,20400.0
2005-01-06 15:00:00,49.82,49.86,49.8,49.84,21400.0,31.8668,31.8924,31.854,31.8796,21400.0
2005-01-06 15:05:00,49.84,49.9,49.8,49.85,24800.0,31.8796,31.918,31.854,31.886,24800.0
2005-01-06 15:10:00,49.85,49.85,49.83,49.83,11400.0,31.886,31.886,31.8732,31.8732,11400.0
2005-01-06 15:15:00,49.82,49.83,49.76,49.76,43800.0,31.8668,31.8732,31.8284,31.8284,43800.0
2005-01-06 15:20:00,49.76,49.76,49.71,49.72,35600.0,31.8284,31.8284,31.7965,31.8029,35600.0
2005-01-06 15:25:00,49.72,49.79,49.72,49.75,18600.0,31.8029,31.8476,31.8029,31.8221,18600.0
2005-01-06 15:30:00,49.75,49.85,49.75,49.85,38400.0,31.8221,31.886,31.8221,31.886,38400.0
2005-01-06 15:35:00,49.85,49.88,49.84,49.87,28000.0,31.886,31.9052,31.8796,31.8988,28000.0
2005-01-06 15:40:00,49.87,49.9,49.86,49.88,33000.0,31.8988,31.918,31.8924,31.9052,33000.0
2005-01-06 15:45:00,49.88,49.89,49.85,49.85,23200.0,31.9052,31.9116,31.886,31.886,23200.0
2005-01-06 15:50:00,49.85,49.85,49.75,49.77,24600.0,31.886,31.886,31.8221,31.8348,24600.0
2005-01-06 15:55:00,49.77,49.77,49.68,49.73,27200.0,31.8348,31.8348,31.7773,31.8093,27200.0
2005-01-07 09:30:00,49.95,49.97,49.75,49.8,28200.0,31.95,31.9628,31.8221,31.854,28200.0
2005-01-07 09:35:00,49.77,49.83,49.65,49.7,25800.0,31.8348,31.8732,31.7581,31.7901,25800.0
2005-01-07 09:40:00,49.68,49.8,49.68,49.71,17000.0,31.7773,31.854,31.7773,31.7965,17000.0
2005-01-07 09:45:00,49.7,49.83,49.67,49.83,16200.0,31.7901,31.8732,31.7709,31.8732,16200.0
2005-01-07 09:50:00,49.83,49.85,49.52,49.52,31800.0,31.8732,31.886,31.6749,31.6749,31800.0
2005-01-07 09:55:00,49.52,49.53,49.41,49.48,37600.0,31.6749,31.6813,31.6046,31.6493,37600.0
2005-01-07 10:00:00,49.5,49.67,49.5,49.67,42400.0,31.6621,31.7709,31.6621,31.7709,42400.0
2005-01-07 10:05:00,49.67,49.75,49.6,49.6,48800.0,31.7709,31.8221,31.7261,31.7261,48800.0
2005-01-07 10:10:00,49.6,49.68,49.55,49.55,42600.0,31.7261,31.7773,31.6941,31.6941,42600.0
2005-01-07 10:15:00,49.55,49.62,49.55,49.62,32800.0,31.6941,31.7389,31.6941,31.7389,32800.0
2005-01-07 10:20:00,49.62,49.63,49.58,49.58,22600.0,31.7389,31.7453,31.7133,31.7133,22600.0
2005-01-07 10:25:00,49.59,49.59,49.5,49.51,58200.0,31.7197,31.7197,31.6621,31.6685,58200.0
2005-01-07 10:30:00,49.52,49.56,49.51,49.55,24800.0,31.6749,31.7005,31.6685,31.6941,24800.0
2005-01-07 10:35:00,49.55,49.59,49.5,49.5,37600.0,31.6941,31.7197,31.6621,31.6621,37600.0
2005-01-07 10:40:00,49.48,49.48,49.38,49.43,30000.0,31.6493,31.6493,31.5854,31.6174,30000.0
2005-01-07 10:45:00,49.43,49.54,49.4,49.41,27800.0,31.6174,31.6877,31.5982,31.6046,27800.0
2005-01-07 10:50:00,49.41,49.42,49.38,49.4,36800.0,31.6046,31.611,31.5854,31.5982,36800.0
2005-01-07 10:55:00,49.39,49.44,49.38,49.38,10800.0,31.5918,31.6238,31.5854,31.5854,10800.0
2005-01-07 11:00:00,49.41,49.49,49.4,49.49,27200.0,31.6046,31.6557,31.5982,31.6557,27200.0
2005-01-07 11:05:00,49.49,49.5,49.48,49.49,12800.0,31.6557,31.6621,31.6493,31.6557,12800.0
2005-01-07 11:10:00,49.48,49.54,49.48,49.52,16000.0,31.6493,31.6877,31.6493,31.6749,16000.0
2005-01-07 11:15:00,49.55,49.55,49.5,49.5,13600.0,31.6941,31.6941,31.6621,31.6621,13600.0
2005-01-07 11:20:00,49.51,49.64,49.49,49.6,7600.0,31.6685,31.7517,31.6557,31.7261,7600.0
2005-01-07 11:25:00,49.6,49.68,49.57,49.67,13000.0,31.7261,31.7773,31.7069,31.7709,13000.0
2005-01-07 11:30:00,49.68,49.72,49.68,49.7,13800.0,31.7773,31.8029,31.7773,31.7901,13800.0
2005-01-07 11:35:00,49.7,49.7,49.63,49.66,3800.0,31.7901,31.7901,31.7453,31.7645,3800.0
2005-01-07 11:40:00,49.65,49.65,49.61,49.62,6600.0,31.7581,31.7581,31.7325,31.7389,6600.0
2005-01-07 11:45:00,49.61,49.66,49.58,49.63,13200.0,31.7325,31.7645,31.7133,31.7453,13200.0
2005-01-07 11:50:00,49.65,49.65,49.53,49.53,13400.0,31.7581,31.7581,31.6813,31.6813,13400.0
2005-01-07 11:55:00,49.59,49.71,49.55,49.68,8200.0,31.7197,31.7965,31.6941,31.7773,8200.0
2005-01-07 12:00:00,49.69,49.7,49.66,49.66,7600.0,31.7837,31.7901,31.7645,31.7645,7600.0
2005-01-07 12:05:00,49.65,49.7,49.65,49.68,17600.0,31.7581,31.7901,31.7581,31.7773,17600.0
2005-01-07 12:10:00,49.68,49.79,49.68,49.76,24200.0,31.7773,31.8476,31.7773,31.8284,24200.0
2005-01-07 12:15:00,49.77,49.82,49.77,49.78,27600.0,31.8348,31.8668,31.8348,31.8412,27600.0
2005-01-07 12:20:00,49.8,50.0,49.79,49.99,53200.0,31.854,31.982,31.8476,31.9756,53200.0
2005-01-07 12:25:00,49.98,50.0,49.96,50.0,29200.0,31.9692,31.982,31.9564,31.982,29200.0
2005-01-07 12:30:00,50.02,50.08,49.94,50.01,45600.0,31.9948,32.0331,31.9436,31.9884,45600.0
2005-01-07 12:35:00,50.01,50.02,49.94,49.95,23400.0,31.9884,31.9948,31.9436,31.95,23400.0
2005-01-07 12:40:00,49.95,49.98,49.95,49.97,6600.0,31.95,31.9692,31.95,31.9628,6600.0
2005-01-07 12:45:00,49.96,50.0,49.96,49.96,27800.0,31.9564,31.982,31.9564,31.9564,27800.0
2005-01-07 12:50:00,49.96,50.0,49.96,49.98,26600.0,31.9564,31.982,31.9564,31.9692,26600.0
2005-01-07 12:55:00,49.97,50.05,49.94,50.05,37400.0,31.9628,32.0139,31.9436,32.0139,37400.0
2005-01-07 13:00:00,50.02,50.02,49.95,49.98,11400.0,31.9948,31.9948,31.95,31.9692,11400.0
2005-01-07 13:05:00,50.0,50.02,50.0,50.0,33600.0,31.982,31.9948,31.982,31.982,33600.0
2005-01-07 13:10:00,50.0,50.01,49.88,49.88,63000.0,31.982,31.9884,31.9052,31.9052,63000.0
2005-01-07 13:15:00,49.89,49.94,49.88,49.94,30400.0,31.9116,31.9436,31.9052,31.9436,30400.0
2005-01-07 13:20:00,49.92,49.94,49.9,49.9,23400.0,31.9308,31.9436,31.918,31.918,23400.0
2005-01-07 13:25:00,49.88,49.9,49.88,49.88,6400.0,31.9052,31.918,31.9052,31.9052,6400.0
2005-01-07 13:30:00,49.9,49.96,49.88,49.96,25400.0,31.918,31.9564,31.9052,31.9564,25400.0
2005-01-07 13:35:00,49.96,49.96,49.88,49.88,13200.0,31.9564,31.9564,31.9052,31.9052,13200.0
2005-01-07 13:40:00,49.88,49.93,49.88,49.92,7200.0,31.9052,31.9372,31.9052,31.9308,7200.0
2005-01-07 13:45:00,49.91,49.94,49.88,49.93,14800.0,31.9244,31.9436,31.9052,31.9372,14800.0
2005-01-07 13:50:00,49.92,49.94,49.9,49.94,4600.0,31.9308,31.9436,31.918,31.9436,4600.0
2005-01-07 13:55:00,49.96,49.96,49.9,49.94,13200.0,31.9564,31.9564,31.918,31.9436,13200.0
2005-01-07 14:00:00,49.98,49.99,49.94,49.97,37200.0,31.9692,31.9756,31.9436,31.9628,37200.0
2005-01-07 14:05:00,49.96,49.97,49.9,49.9,33600.0,31.9564,31.9628,31.918,31.918,33600.0
2005-01-07 14:10:00,49.9,49.91,49.87,49.88,18000.0,31.918,31.9244,31.8988,31.9052,18000.0
2005-01-07 14:15:00,49.9,49.93,49.88,49.91,18200.0,31.918,31.9372,31.9052,31.9244,18200.0
2005-01-07 14:20:00,49.93,49.93,49.9,49.91,10400.0,31.9372,31.9372,31.918,31.9244,10400.0
2005-01-07 14:25:00,49.92,49.93,49.87,49.88,14800.0,31.9308,31.9372,31.8988,31.9052,14800.0
2005-01-07 14:30:00,49.88,49.92,49.87,49.9,23000.0,31.9052,31.9308,31.8988,31.918,23000.0
2005-01-07 14:35:00,49.9,49.9,49.83,49.85,23800.0,31.918,31.918,31.8732,31.886,23800.0
2005-01-07 14:40:00,49.86,49.9,49.86,49.86,7600.0,31.8924,31.918,31.8924,31.8924,7600.0
2005-01-07 14:45:00,49.85,49.89,49.85,49.86,27000.0,31.886,31.9116,31.886,31.8924,27000.0
2005-01-07 14:50:00,49.85,49.9,49.85,49.9,13400.0,31.886,31.918,31.886,31.918,13400.0
2005-01-07 14:55:00,49.9,49.9,49.86,49.88,15200.0,31.918,31.918,31.8924,31.9052,15200.0
2005-01-07 15:00:00,49.9,49.95,49.9,49.93,37800.0,31.918,31.95,31.918,31.9372,37800.0
2005-01-07 15:05:00,49.94,49.95,49.9,49.9,72000.0,31.9436,31.95,31.918,31.918,72000.0
2005-01-07 15:10:00,49.88,49.9,49.83,49.86,26400.0,31.9052,31.918,31.8732,31.8924,26400.0
2005-01-07 15:15:00,49.85,49.85,49.83,49.84,20000.0,31.886,31.886,31.8732,31.8796,20000.0
2005-01-07 15:20:00,49.84,49.91,49.83,49.9,24800.0,31.8796,31.9244,31.8732,31.918,24800.0
2005-01-07 15:25:00,49.9,49.9,49.87,49.88,16000.0,31.918,31.918,31.8988,31.9052,16000.0
2005-01-07 15:30:00,49.87,49.92,49.87,49.91,21200.0,31.8988,31.9308,31.8988,31.9244,21200.0
2005-01-07 15:35:00,49.92,49.99,49.92,49.99,32400.0,31.9308,31.9756,31.9308,31.9756,32400.0
2005-01-07 15:40:00,49.98,49.98,49.93,49.93,17400.0,31.9692,31.9692,31.9372,31.9372,17400.0
2005-01-07 15:45:00,49.9,49.93,49.88,49.88,23800.0,31.918,31.9372,31.9052,31.9052,23800.0
2005-01-07 15:50:00,49.88,49.88,49.8,49.88,23600.0,31.9052,31.9052,31.854,31.9052,23600.0
2005-01-07 15:55:00,49.88,49.9,49.85,49.89,32400.0,31.9052,31.918,31.886,31.9116,32400.0
2005-01-10 09:30:00,49.91,49.91,49.68,49.8,61800.0,31.9244,31.9244,31.7773,31.854,61800.0
2005-01-10 09:35:00,49.81,50.37,49.81,50.25,66200.0,31.8604,32.2186,31.8604,32.1419,66200.0
2005-01-10 09:40:00,50.26,50.55,50.26,50.33,83600.0,32.1483,32.3338,32.1483,32.193,83600.0
2005-01-10 09:45:00,50.33,50.35,50.26,50.26,38200.0,32.193,32.2058,32.1483,32.1483,38200.0
2005-01-10 09:50:00,50.26,50.37,50.25,50.34,54600.0,32.1483,32.2186,32.1419,32.1994,54600.0
2005-01-10 09:55:00,50.34,50.34,50.29,50.3,49800.0,32.1994,32.1994,32.1675,32.1739,49800.0
2005-01-10 10:00:00,50.3,50.35,50.27,50.27,130000.0,32.1739,32.2058,32.1547,32.1547,130000.0
2005-01-10 10:05:00,50.27,50.31,50.13,50.13,86200.0,32.1547,32.1803,32.0651,32.0651,86200.0
2005-01-10 10:10:00,50.11,50.18,50.1,50.1,63200.0,32.0523,32.0971,32.0459,32.0459,63200.0
2005-01-10 10:15:00,50.1,50.33,50.1,50.26,141600.0,32.0459,32.193,32.0459,32.1483,141600.0
2005-01-10 10:20:00,50.27,50.32,50.27,50.27,34800.0,32.1547,32.1866,32.1547,32.1547,34800.0
2005-01-10 10:25:00,50.27,50.44,50.27,50.4,23400.0,32.1547,32.2634,32.1547,32.2378,23400.0
2005-01-10 10:30:00,50.38,50.4,50.34,50.37,28000.0,32.225,32.2378,32.1994,32.2186,28000.0
2005-01-10 10:35:00,50.37,50.5,50.31,50.5,55800.0,32.2186,32.3018,32.1803,32.3018,55800.0
2005-01-10 10:40:00,50.5,50.59,50.5,50.59,31000.0,32.3018,32.3593,32.3018,32.3593,31000.0
2005-01-10 10:45:00,50.59,50.67,50.57,50.57,33600.0,32.3593,32.4105,32.3466,32.3466,33600.0
2005-01-10 10:50:00,50.58,50.58,50.48,50.49,33600.0,32.353,32.353,32.289,32.2954,33600.0
2005-01-10 10:55:00,50.49,50.56,50.49,50.49,25600.0,32.2954,32.3402,32.2954,32.2954,25600.0
2005-01-10 11:00:00,50.49,50.49,50.4,50.43,30600.0,32.2954,32.2954,32.2378,32.257,30600.0
2005-01-10 11:05:00,50.43,50.54,50.42,50.43,34800.0,32.257,32.3274,32.2506,32.257,34800.0
2005-01-10 11:10:00,50.44,50.44,50.38,50.39,8200.0,32.2634,32.2634,32.225,32.2314,8200.0
2005-01-10 11:15:00,50.39,50.39,50.26,50.32,22000.0,32.2314,32.2314,32.1483,32.1866,22000.0
2005-01-10 11:20:00,50.34,50.38,50.31,50.31,21400.0,32.1994,32.225,32.1803,32.1803,21400.0
2005-01-10 11:25:00,50.31,50.38,50.27,50.38,22400.0,32.1803,32.225,32.1547,32.225,22400.0
2005-01-10 11:30:00,50.38,50.42,50.33,50.33,22400.0,32.225,32.2506,32.193,32.193,22400.0
2005-01-10 11:35:00,50.34,50.34,50.32,50.32,13400.0,32.1994,32.1994,32.1866,32.1866,13400.0
2005-01-10 11:40:00,50.32,50.43,50.29,50.42,12800.0,32.1866,32.257,32.1675,32.2506,12800.0
2005-01-10 11:45:00,50.43,50.43,50.38,50.42,10200.0,32.257,32.257,32.225,32.2506,10200.0
2005-01-10 11:50:00,50.42,50.52,50.38,50.47,17800.0,32.2506,32.3146,32.225,32.2826,17800.0
2005-01-10 11:55:00,50.47,50.5,50.46,50.48,19400.0,32.2826,32.3018,32.2762,32.289,19400.0
2005-01-10 12:00:00,50.49,50.65,50.49,50.62,27200.0,32.2954,32.3977,32.2954,32.3785,27200.0
2005-01-10 12:05:00,50.65,50.66,50.51,50.52,32000.0,32.3977,32.4041,32.3082,32.3146,32000.0
2005-01-10 12:10:00,50.51,50.52,50.48,50.49,12200.0,32.3082,32.3146,32.289,32.2954,12200.0
2005-01-10 12:15:00,50.49,50.49,50.46,50.48,17200.0,32.2954,32.2954,32.2762,32.289,17200.0
2005-01-10 12:20:00,50.47,50.49,50.45,50.49,19600.0,32.2826,32.2954,32.2698,32.2954,19600.0
2005-01-10 12:25:00,50.49,50.49,50.44,50.49,6600.0,32.2954,32.2954,32.2634,32.2954,6600.0
2005-01-10 12:30:00,50.49,50.49,50.38,50.39,12600.0,32.2954,32.2954,32.225,32.2314,12600.0
2005-01-10 12:35:00,50.42,50.49,50.42,50.47,4800.0,32.2506,32.2954,32.2506,32.2826,4800.0
2005-01-10 12:40:00,50.48,50.48,50.4,50.4,4800.0,32.289,32.289,32.2378,32.2378,4800.0
2005-01-10 12:45:00,50.41,50.41,50.34,50.38,6400.0,32.2442,32.2442,32.1994,32.225,6400.0
2005-01-10 12:50:00,50.38,50.4,50.35,50.4,6400.0,32.225,32.2378,32.2058,32.2378,6400.0
2005-01-10 12:55:00,50.41,50.45,50.37,50.38,6000.0,32.2442,32.2698,32.2186,32.225,6000.0
2005-01-10 13:00:00,50.39,50.39,50.34,50.35,8800.0,32.2314,32.2314,32.1994,32.2058,8800.0
2005-01-10 13:05:00,50.35,50.42,50.34,50.35,104400.0,32.2058,32.2506,32.1994,32.2058,104400.0
2005-01-10 13:10:00,50.38,50.43,50.38,50.42,13600.0,32.225,32.257,32.225,32.2506,13600.0
2005-01-10 13:15:00,50.43,50.57,50.43,50.51,22000.0,32.257,32.3466,32.257,32.3082,22000.0
2005-01-10 13:20:00,50.49,50.57,50.49,50.54,8800.0,32.2954,32.3466,32.2954,32.3274,8800.0
2005-01-10 13:25:00,50.54,50.57,50.49,50.49,4600.0,32.3274,32.3466,32.2954,32.2954,4600.0
2005-01-10 13:30:00,50.5,50.5,50.46,50.49,8800.0,32.3018,32.3018,32.2762,32.2954,8800.0
2005-01-10 13:35:00,50.5,50.5,50.45,50.45,6000.0,32.3018,32.3018,32.2698,32.2698,6000.0
2005-01-10 13:40:00,50.45,50.45,50.44,50.44,9600.0,32.2698,32.2698,32.2634,32.2634,9600.0
2005-01-10 13:45:00,50.44,50.48,50.43,50.43,19000.0,32.2634,32.289,32.257,32.257,19000.0
2005-01-10 13:50:00,50.44,50.44,50.38,50.38,12000.0,32.2634,32.2634,32.225,32.225,12000.0
2005-01-10 13:55:00,50.38,50.45,50.38,50.42,15000.0,32.225,32.2698,32.225,32.2506,15000.0
2005-01-10 14:00:00,50.44,50.44,50.33,50.34,24600.0,32.2634,32.2634,32.193,32.1994,24600.0
2005-01-10 14:05:00,50.35,50.35,50.23,50.23,37600.0,32.2058,32.2058,32.1291,32.1291,37600.0
2005-01-10 14:10:00,50.23,50.24,50.2,50.22,31800.0,32.1291,32.1355,32.1099,32.1227,31800.0
2005-01-10 14:15:00,50.22,50.32,50.2,50.31,13400.0,32.1227,32.1866,32.1099,32.1803,13400.0
2005-01-10 14:20:00,50.32,50.35,50.3,50.33,24000.0,32.1866,32.2058,32.1739,32.193,24000.0
2005-01-10 14:25:00,50.35,50.38,50.32,50.32,13400.0,32.2058,32.225,32.1866,32.1866,13400.0
2005-01-10 14:30:00,50.33,50.38,50.32,50.35,26200.0,32.193,32.225,32.1866,32.2058,26200.0
2005-01-10 14:35:00,50.35,50.39,50.33,50.36,26000.0,32.2058,32.2314,32.193,32.2122,26000.0
2005-01-10 14:40:00,50.36,50.52,50.35,50.52,41000.0,32.2122,32.3146,32.2058,32.3146,41000.0
2005-01-10 14:45:00,50.52,50.58,50.48,50.56,62600.0,32.3146,32.353,32.289,32.3402,62600.0
2005-01-10 14:50:00,50.54,50.54,50.51,50.52,24200.0,32.3274,32.3274,32.3082,32.3146,24200.0
2005-01-10 14:55:00,50.53,50.59,50.53,50.56,49000.0,32.321,32.3593,32.321,32.3402,49000.0
2005-01-10 15:00:00,50.55,50.85,50.55,50.82,116000.0,32.3338,32.5257,32.3338,32.5065,116000.0
2005-01-10 15:05:00,50.82,50.82,50.73,50.75,51400.0,32.5065,32.5065,32.4489,32.4617,51400.0
2005-01-10 15:10:00,50.73,50.78,50.73,50.75,19000.0,32.4489,32.4809,32.4489,32.4617,19000.0
2005-01-10 15:15:00,50.75,50.75,50.6,50.63,35000.0,32.4617,32.4617,32.3657,32.3849,35000.0
2005-01-10 15:20:00,50.63,50.75,50.55,50.63,61200.0,32.3849,32.4617,32.3338,32.3849,61200.0
2005-01-10 15:25:00,50.63,50.67,50.63,50.66,48400.0,32.3849,32.4105,32.3849,32.4041,48400.0
2005-01-10 15:30:00,50.65,50.65,50.38,50.38,44200.0,32.3977,32.3977,32.225,32.225,44200.0
2005-01-10 15:35:00,50.38,50.6,50.38,50.52,46200.0,32.225,32.3657,32.225,32.3146,46200.0
2005-01-10 15:40:00,50.53,50.65,50.53,50.62,40200.0,32.321,32.3977,32.321,32.3785,40200.0
2005-01-10 15:45:00,50.62,50.65,50.61,50.65,56600.0,32.3785,32.3977,32.3721,32.3977,56600.0
2005-01-10 15:50:00,50.65,50.65,50.63,50.65,75800.0,32.3977,32.3977,32.3849,32.3977,75800.0
2005-01-10 15:55:00,50.65,50.74,50.64,50.65,88600.0,32.3977,32.4553,32.3913,32.3977,88600.0
2005-01-11 09:30:00,50.7,50.88,50.66,50.73,39000.0,32.4297,32.5448,32.4041,32.4489,39000.0
2005-01-11 09:35:00,50.72,50.72,50.46,50.55,40000.0,32.4425,32.4425,32.2762,32.3338,40000.0
2005-01-11 09:40:00,50.54,50.66,50.38,50.38,34000.0,32.3274,32.4041,32.225,32.225,34000.0
2005-01-11 09:45:00,50.38,50.52,50.38,50.43,73000.0,32.225,32.3146,32.225,32.257,73000.0
2005-01-11 09:50:00,50.43,50.54,50.43,50.51,37000.0,32.257,32.3274,32.257,32.3082,37000.0
2005-01-11 09:55:00,50.51,50.59,50.51,50.58,36000.0,32.3082,32.3593,32.3082,32.353,36000.0
2005-01-11 10:00:00,50.59,50.65,50.51,50.55,58200.0,32.3593,32.3977,32.3082,32.3338,58200.0
2005-01-11 10:05:00,50.55,50.68,50.52,50.63,48600.0,32.3338,32.4169,32.3146,32.3849,48600.0
2005-01-11 10:10:00,50.63,50.63,50.54,50.54,23600.0,32.3849,32.3849,32.3274,32.3274,23600.0
2005-01-11 10:15:00,50.54,50.56,50.49,50.56,32200.0,32.3274,32.3402,32.2954,32.3402,32200.0
2005-01-11 10:20:00,50.59,50.63,50.58,50.6,19200.0,32.3593,32.3849,32.353,32.3657,19200.0
2005-01-11 10:25:00,50.6,50.75,50.57,50.65,47000.0,32.3657,32.4617,32.3466,32.3977,47000.0
2005-01-11 10:30:00,50.65,50.71,50.56,50.56,17800.0,32.3977,32.4361,32.3402,32.3402,17800.0
2005-01-11 10:35:00,50.55,50.59,50.49,50.59,47000.0,32.3338,32.3593,32.2954,32.3593,47000.0
2005-01-11 10:40:00,50.6,50.6,50.51,50.54,15000.0,32.3657,32.3657,32.3082,32.3274,15000.0
2005-01-11 10:45:00,50.53,50.55,50.5,50.53,19000.0,32.321,32.3338,32.3018,32.321,19000.0
2005-01-11 10:50:00,50.54,50.61,50.52,50.6,25800.0,32.3274,32.3721,32.3146,32.3657,25800.0
2005-01-11 10:55:00,50.6,50.62,50.59,50.59,24800.0,32.3657,32.3785,32.3593,32.3593,24800.0
2005-01-11 11:00:00,50.58,50.65,50.58,50.6,49200.0,32.353,32.3977,32.353,32.3657,49200.0
2005-01-11 11:05:00,50.6,50.65,50.59,50.6,18600.0,32.3657,32.3977,32.3593,32.3657,18600.0
2005-01-11 11:10:00,50.63,50.76,50.6,50.73,49600.0,32.3849,32.4681,32.3657,32.4489,49600.0
2005-01-11 11:15:00,50.74,50.74,50.69,50.69,10400.0,32.4553,32.4553,32.4233,32.4233,10400.0
2005-01-11 11:20:00,50.69,50.76,50.69,50.76,20800.0,32.4233,32.4681,32.4233,32.4681,20800.0
2005-01-11 11:25:00,50.77,50.91,50.77,50.91,33800.0,32.4745,32.564,32.4745,32.564,33800.0
2005-01-11 11:30:00,50.91,50.91,50.85,50.9,19800.0,32.564,32.564,32.5257,32.5576,19800.0
2005-01-11 11:35:00,50.89,50.94,50.89,50.91,14600.0,32.5512,32.5832,32.5512,32.564,14600.0
2005-01-11 11:40:00,50.9,50.91,50.83,50.83,17600.0,32.5576,32.564,32.5129,32.5129,17600.0
2005-01-11 11:45:00,50.83,50.84,50.81,50.81,9400.0,32.5129,32.5193,32.5001,32.5001,9400.0
2005-01-11 11:50:00,50.82,50.82,50.77,50.77,10200.0,32.5065,32.5065,32.4745,32.4745,10200.0
2005-01-11 11:55:00,50.77,50.77,50.75,50.77,7000.0,32.4745,32.4745,32.4617,32.4745,7000.0
2005-01-11 12:00:00,50.77,50.79,50.73,50.74,13000.0,32.4745,32.4873,32.4489,32.4553,13000.0
2005-01-11 12:05:00,50.74,50.75,50.73,50.75,34000.0,32.4553,32.4617,32.4489,32.4617,34000.0
2005-01-11 12:10:00,50.76,50.77,50.73,50.77,34000.0,32.4681,32.4745,32.4489,32.4745,34000.0
2005-01-11 12:15:00,50.76,50.77,50.7,50.74,20400.0,32.4681,32.4745,32.4297,32.4553,20400.0
2005-01-11 12:20:00,50.74,50.74,50.7,50.71,8400.0,32.4553,32.4553,32.4297,32.4361,8400.0
2005-01-11 12:25:00,50.71,50.74,50.7,50.73,16400.0,32.4361,32.4553,32.4297,32.4489,16400.0
2005-01-11 12:30:00,50.73,50.77,50.73,50.76,11800.0,32.4489,32.4745,32.4489,32.4681,11800.0
2005-01-11 12:35:00,50.77,50.81,50.75,50.75,8400.0,32.4745,32.5001,32.4617,32.4617,8400.0
2005-01-11 12:40:00,50.77,50.8,50.76,50.79,40200.0,32.4745,32.4937,32.4681,32.4873,40200.0
2005-01-11 12:45:00,50.79,50.84,50.77,50.77,15800.0,32.4873,32.5193,32.4745,32.4745,15800.0
2005-01-11 12:50:00,50.79,50.85,50.79,50.83,9200.0,32.4873,32.5257,32.4873,32.5129,9200.0
2005-01-11 12:55:00,50.83,50.84,50.8,50.8,13800.0,32.5129,32.5193,32.4937,32.4937,13800.0
2005-01-11 13:00:00,50.8,50.81,50.67,50.68,29800.0,32.4937,32.5001,32.4105,32.4169,29800.0
2005-01-11 13:05:00,50.68,50.68,50.63,50.63,21800.0,32.4169,32.4169,32.3849,32.3849,21800.0
2005-01-11 13:10:00,50.63,50.63,50.58,50.6,23000.0,32.3849,32.3849,32.353,32.3657,23000.0
2005-01-11 13:15:00,50.61,50.61,50.57,50.6,28400.0,32.3721,32.3721,32.3466,32.3657,28400.0
2005-01-11 13:20:00,50.61,50.68,50.61,50.68,16800.0,32.3721,32.4169,32.3721,32.4169,16800.0
2005-01-11 13:25:00,50.68,50.7,50.68,50.69,10000.0,32.4169,32.4297,32.4169,32.4233,10000.0
2005-01-11 13:30:00,50.69,50.74,50.65,50.65,15800.0,32.4233,32.4553,32.3977,32.3977,15800.0
2005-01-11 13:35:00,50.64,50.67,50.63,50.66,8400.0,32.3913,32.4105,32.3849,32.4041,8400.0
2005-01-11 13:40:00,50.66,50.74,50.63,50.74,21000.0,32.4041,32.4553,32.3849,32.4553,21000.0
2005-01-11 13:45:00,50.74,50.82,50.7,50.82,19000.0,32.4553,32.5065,32.4297,32.5065,19000.0
2005-01-11 13:50:00,50.79,50.9,50.79,50.88,25200.0,32.4873,32.5576,32.4873,32.5448,25200.0
2005-01-11 13:55:00,50.88,50.88,50.81,50.81,6000.0,32.5448,32.5448,32.5001,32.5001,6000.0
2005-01-11 14:00:00,50.81,50.84,50.76,50.77,16200.0,32.5001,32.5193,32.4681,32.4745,16200.0
2005-01-11 14:05:00,50.77,50.88,50.75,50.88,20600.0,32.4745,32.5448,32.4617,32.5448,20600.0
2005-01-11 14:10:00,50.88,50.95,50.88,50.88,19600.0,32.5448,32.5896,32.5448,32.5448,19600.0
2005-01-11 14:15:00,50.85,50.85,50.77,50.78,28600.0,32.5257,32.5257,32.4745,32.4809,28600.0
2005-01-11 14:20:00,50.78,50.79,50.72,50.76,16000.0,32.4809,32.4873,32.4425,32.4681,16000.0
2005-01-11 14:25:00,50.74,50.75,50.73,50.73,15200.0,32.4553,32.4617,32.4489,32.4489,15200.0
2005-01-11 14:30:00,50.73,50.76,50.71,50.74,29200.0,32.4489,32.4681,32.4361,32.4553,29200.0
2005-01-11 14:35:00,50.76,50.78,50.74,50.76,18800.0,32.4681,32.4809,32.4553,32.4681,18800.0
2005-01-11 14:40:00,50.76,50.79,50.76,50.77,13800.0,32.4681,32.4873,32.4681,32.4745,13800.0
2005-01-11 14:45:00,50.77,50.81,50.75,50.8,23800.0,32.4745,32.5001,32.4617,32.4937,23800.0
2005-01-11 14:50:00,50.8,50.81,50.8,50.8,16400.0,32.4937,32.5001,32.4937,32.4937,16400.0
2005-01-11 14:55:00,50.8,50.82,50.78,50.81,36000.0,32.4937,32.5065,32.4809,32.5001,36000.0
2005-01-11 15:00:00,50.8,50.81,50.73,50.73,40200.0,32.4937,32.5001,32.4489,32.4489,40200.0
2005-01-11 15:05:00,50.73,50.79,50.73,50.79,37200.0,32.4489,32.4873,32.4489,32.4873,37200.0
2005-01-11 15:10:00,50.79,50.81,50.75,50.78,24200.0,32.4873,32.5001,32.4617,32.4809,24200.0
2005-01-11 15:15:00,50.79,50.85,50.79,50.79,17200.0,32.4873,32.5257,32.4873,32.4873,17200.0
2005-01-11 15:20:00,50.78,50.83,50.75,50.77,29800.0,32.4809,32.5129,32.4617,32.4745,29800.0
2005-01-11 15:25:00,50.77,50.77,50.72,50.73,24400.0,32.4745,32.4745,32.4425,32.4489,24400.0
2005-01-11 15:30:00,50.73,50.82,50.73,50.81,31000.0,32.4489,32.5065,32.4489,32.5001,31000.0
2005-01-11 15:35:00,50.81,50.83,50.77,50.78,26400.0,32.5001,32.5129,32.4745,32.4809,26400.0
2005-01-11 15:40:00,50.8,50.85,50.77,50.85,27800.0,32.4937,32.5257,32.4745,32.5257,27800.0
2005-01-11 15:45:00,50.85,50.89,50.83,50.86,41800.0,32.5257,32.5512,32.5129,32.5321,41800.0
2005-01-11 15:50:00,50.86,50.87,50.77,50.79,53000.0,32.5321,32.5384,32.4745,32.4873,53000.0
2005-01-11 15:55:00,50.79,50.79,50.75,50.76,32400.0,32.4873,32.4873,32.4617,32.4681,32400.0
2005-01-12 09:30:00,50.7,50.88,50.69,50.87,23000.0,32.5448,32.6603,32.5383,32.6539,23000.0
2005-01-12 09:35:00,50.86,50.99,50.84,50.97,350200.0,32.6475,32.7309,32.6346,32.7181,350200.0
2005-01-12 09:40:00,50.99,50.99,50.89,50.94,37000.0,32.7309,32.7309,32.6667,32.6988,37000.0
2005-01-12 09:45:00,50.93,50.93,50.85,50.88,41400.0,32.6924,32.6924,32.641,32.6603,41400.0
2005-01-12 09:50:00,50.88,50.88,50.83,50.83,41800.0,32.6603,32.6603,32.6282,32.6282,41800.0
2005-01-12 09:55:00,50.83,50.93,50.83,50.85,78000.0,32.6282,32.6924,32.6282,32.641,78000.0
2005-01-12 10:00:00,50.85,50.92,50.83,50.92,51200.0,32.641,32.686,32.6282,32.686,51200.0
2005-01-12 10:05:00,50.94,51.04,50.92,51.03,47000.0,32.6988,32.763,32.686,32.7566,47000.0
2005-01-12 10:10:00,51.04,51.06,50.99,51.01,23800.0,32.763,32.7758,32.7309,32.7437,23800.0
2005-01-12 10:15:00,51.01,51.02,50.8,50.93,48000.0,32.7437,32.7502,32.6089,32.6924,48000.0
2005-01-12 10:20:00,50.94,50.94,50.7,50.75,37600.0,32.6988,32.6988,32.5448,32.5768,37600.0
2005-01-12 10:25:00,50.76,50.99,50.76,50.99,32000.0,32.5833,32.7309,32.5833,32.7309,32000.0
2005-01-12 10:30:00,50.99,51.0,50.91,50.94,19400.0,32.7309,32.7373,32.6796,32.6988,19400.0
2005-01-12 10:35:00,50.94,50.94,50.63,50.63,17000.0,32.6988,32.6988,32.4998,32.4998,17000.0
2005-01-12 10:40:00,50.63,50.65,50.52,50.55,34000.0,32.4998,32.5127,32.4292,32.4485,34000.0
2005-01-12 10:45:00,50.55,50.56,50.51,50.56,21200.0,32.4485,32.4549,32.4228,32.4549,21200.0
2005-01-12 10:50:00,50.54,50.55,50.38,50.4,25200.0,32.442,32.4485,32.3393,32.3522,25200.0
2005-01-12 10:55:00,50.4,50.45,50.4,50.44,38000.0,32.3522,32.3843,32.3522,32.3779,38000.0
2005-01-12 11:00:00,50.44,50.44,50.26,50.27,65000.0,32.3779,32.3779,32.2623,32.2687,65000.0
2005-01-12 11:05:00,50.31,50.43,50.31,50.42,76800.0,32.2944,32.3714,32.2944,32.365,76800.0
2005-01-12 11:10:00,50.43,50.43,50.37,50.37,100800.0,32.3714,32.3714,32.3329,32.3329,100800.0
2005-01-12 11:15:00,50.39,50.46,50.37,50.45,47000.0,32.3458,32.3907,32.3329,32.3843,47000.0
2005-01-12 11:20:00,50.45,50.47,50.42,50.42,12200.0,32.3843,32.3971,32.365,32.365,12200.0
2005-01-12 11:25:00,50.43,50.48,50.43,50.48,12400.0,32.3714,32.4035,32.3714,32.4035,12400.0
2005-01-12 11:30:00,50.48,50.58,50.48,50.57,26200.0,32.4035,32.4677,32.4035,32.4613,26200.0
2005-01-12 11:35:00,50.58,50.62,50.56,50.59,21800.0,32.4677,32.4934,32.4549,32.4741,21800.0
2005-01-12 11:40:00,50.59,50.59,50.51,50.52,39000.0,32.4741,32.4741,32.4228,32.4292,39000.0
2005-01-12 11:45:00,50.52,50.56,50.5,50.55,84800.0,32.4292,32.4549,32.4164,32.4485,84800.0
2005-01-12 11:50:00,50.52,50.52,50.49,50.52,49400.0,32.4292,32.4292,32.41,32.4292,49400.0
2005-01-12 11:55:00,50.52,50.52,50.5,50.52,39800.0,32.4292,32.4292,32.4164,32.4292,39800.0
2005-01-12 12:00:00,50.52,50.55,50.51,50.52,14600.0,32.4292,32.4485,32.4228,32.4292,14600.0
2005-01-12 12:05:00,50.54,50.55,50.51,50.52,3600.0,32.442,32.4485,32.4228,32.4292,3600.0
2005-01-12 12:10:00,50.53,50.55,50.51,50.55,10400.0,32.4356,32.4485,32.4228,32.4485,10400.0
2005-01-12 12:15:00,50.55,50.58,50.55,50.55,16000.0,32.4485,32.4677,32.4485,32.4485,16000.0
2005-01-12 12:20:00,50.55,50.6,50.54,50.58,10600.0,32.4485,32.4806,32.442,32.4677,10600.0
2005-01-12 12:25:00,50.59,50.69,50.59,50.69,11800.0,32.4741,32.5383,32.4741,32.5383,11800.0
2005-01-12 12:30:00,50.67,50.69,50.67,50.69,5000.0,32.5255,32.5383,32.5255,32.5383,5000.0
2005-01-12 12:35:00,50.69,50.71,50.62,50.62,4600.0,32.5383,32.5512,32.4934,32.4934,4600.0
2005-01-12 12:40:00,50.62,50.62,50.58,50.58,7600.0,32.4934,32.4934,32.4677,32.4677,7600.0
2005-01-12 12:45:00,50.58,50.6,50.56,50.56,9000.0,32.4677,32.4806,32.4549,32.4549,9000.0
2005-01-12 12:50:00,50.55,50.55,50.52,50.55,5800.0,32.4485,32.4485,32.4292,32.4485,5800.0
2005-01-12 12:55:00,50.54,50.54,50.5,50.51,10200.0,32.442,32.442,32.4164,32.4228,10200.0
2005-01-12 13:00:00,50.5,50.52,50.46,50.48,38200.0,32.4164,32.4292,32.3907,32.4035,38200.0
2005-01-12 13:05:00,50.48,50.49,50.45,50.48,29800.0,32.4035,32.41,32.3843,32.4035,29800.0
2005-01-12 13:10:00,50.48,50.48,50.45,50.48,17000.0,32.4035,32.4035,32.3843,32.4035,17000.0
2005-01-12 13:15:00,50.47,50.52,50.47,50.51,69600.0,32.3971,32.4292,32.3971,32.4228,69600.0
2005-01-12 13:20:00,50.5,50.51,50.49,50.49,18200.0,32.4164,32.4228,32.41,32.41,18200.0
2005-01-12 13:25:00,50.49,50.5,50.47,50.48,25000.0,32.41,32.4164,32.3971,32.4035,25000.0
2005-01-12 13:30:00,50.47,50.47,50.38,50.44,20200.0,32.3971,32.3971,32.3393,32.3779,20200.0
2005-01-12 13:35:00,50.44,50.54,50.44,50.54,63600.0,32.3779,32.442,32.3779,32.442,63600.0
2005-01-12 13:40:00,50.54,50.54,50.51,50.52,31400.0,32.442,32.442,32.4228,32.4292,31400.0
2005-01-12 13:45:00,50.51,50.51,50.48,50.48,34800.0,32.4228,32.4228,32.4035,32.4035,34800.0
2005-01-12 13:50:00,50.48,50.52,50.47,50.51,43600.0,32.4035,32.4292,32.3971,32.4228,43600.0
2005-01-12 13:55:00,50.51,50.58,50.51,50.57,14400.0,32.4228,32.4677,32.4228,32.4613,14400.0
2005-01-12 14:00:00,50.58,50.65,50.55,50.65,17600.0,32.4677,32.5127,32.4485,32.5127,17600.0
2005-01-12 14:05:00,50.65,50.65,50.62,50.62,12600.0,32.5127,32.5127,32.4934,32.4934,12600.0
2005-01-12 14:10:00,50.63,50.63,50.62,50.62,11000.0,32.4998,32.4998,32.4934,32.4934,11000.0
2005-01-12 14:15:00,50.62,50.65,50.6,50.65,18000.0,32.4934,32.5127,32.4806,32.5127,18000.0
2005-01-12 14:20:00,50.65,50.66,50.63,50.65,23400.0,32.5127,32.5191,32.4998,32.5127,23400.0
2005-01-12 14:25:00,50.64,50.66,50.63,50.63,16000.0,32.5062,32.5191,32.4998,32.4998,16000.0
2005-01-12 14:30:00,50.63,50.65,50.59,50.65,9600.0,32.4998,32.5127,32.4741,32.5127,9600.0
2005-01-12 14:35:00,50.65,50.65,50.6,50.6,15600.0,32.5127,32.5127,32.4806,32.4806,15600.0
2005-01-12 14:40:00,50.6,50.62,50.54,50.54,17600.0,32.4806,32.4934,32.442,32.442,17600.0
2005-01-12 14:45:00,50.54,50.54,50.52,50.53,17400.0,32.442,32.442,32.4292,32.4356,17400.0
2005-01-12 14:50:00,50.54,50.58,50.54,50.56,22800.0,32.442,32.4677,32.442,32.4549,22800.0
2005-01-12 14:55:00,50.55,50.58,50.55,50.58,18200.0,32.4485,32.4677,32.4485,32.4677,18200.0
2005-01-12 15:00:00,50.58,50.62,50.52,50.62,29200.0,32.4677,32.4934,32.4292,32.4934,29200.0
2005-01-12 15:05:00,50.62,50.65,50.58,50.62,19800.0,32.4934,32.5127,32.4677,32.4934,19800.0
2005-01-12 15:10:00,50.62,50.65,50.58,50.65,20600.0,32.4934,32.5127,32.4677,32.5127,20600.0
2005-01-12 15:15:00,50.65,50.66,50.61,50.61,25200.0,32.5127,32.5191,32.487,32.487,25200.0
2005-01-12 15:20:00,50.61,50.63,50.6,50.63,19800.0,32.487,32.4998,32.4806,32.4998,19800.0
2005-01-12 15:25:00,50.63,50.63,50.59,50.62,41800.0,32.4998,32.4998,32.4741,32.4934,41800.0
2005-01-12 15:30:00,50.62,50.67,50.59,50.67,28800.0,32.4934,32.5255,32.4741,32.5255,28800.0
2005-01-12 15:35:00,50.67,50.74,50.67,50.73,25600.0,32.5255,32.5704,32.5255,32.564,25600.0
2005-01-12 15:40:00,50.73,50.74,50.73,50.73,55200.0,32.564,32.5704,32.564,32.564,55200.0
2005-01-12 15:45:00,50.74,50.75,50.71,50.72,39200.0,32.5704,32.5768,32.5512,32.5576,39200.0
2005-01-12 15:50:00,50.73,50.73,50.63,50.67,51000.0,32.564,32.564,32.4998,32.5255,51000.0
2005-01-12 15:55:00,50.67,50.77,50.67,50.77,39000.0,32.5255,32.5897,32.5255,32.5897,39000.0
2005-01-13 09:30:00,50.65,50.65,50.59,50.6,16600.0,32.5127,32.5127,32.4741,32.4806,16600.0
2005-01-13 09:35:00,50.59,50.74,50.59,50.74,11400.0,32.4741,32.5704,32.4741,32.5704,11400.0
2005-01-13 09:40:00,50.74,50.82,50.74,50.74,14600.0,32.5704,32.6218,32.5704,32.5704,14600.0
2005-01-13 09:45:00,50.7,50.73,50.63,50.64,19200.0,32.5448,32.564,32.4998,32.5062,19200.0
2005-01-13 09:50:00,50.63,50.64,50.54,50.55,12200.0,32.4998,32.5062,32.442,32.4485,12200.0
2005-01-13 09:55:00,50.55,50.68,50.54,50.68,9800.0,32.4485,32.5319,32.442,32.5319,9800.0
2005-01-13 10:00:00,50.69,50.73,50.69,50.73,16200.0,32.5383,32.564,32.5383,32.564,16200.0
2005-01-13 10:05:00,50.74,50.75,50.68,50.7,13000.0,32.5704,32.5768,32.5319,32.5448,13000.0
2005-01-13 10:10:00,50.69,50.8,50.69,50.79,10200.0,32.5383,32.6089,32.5383,32.6025,10200.0
2005-01-13 10:15:00,50.79,50.87,50.79,50.84,12000.0,32.6025,32.6539,32.6025,32.6346,12000.0
2005-01-13 10:20:00,50.84,50.9,50.84,50.88,11000.0,32.6346,32.6731,32.6346,32.6603,11000.0
2005-01-13 10:25:00,50.88,50.93,50.85,50.93,15000.0,32.6603,32.6924,32.641,32.6924,15000.0
2005-01-13 10:30:00,50.92,51.0,50.92,50.97,48600.0,32.686,32.7373,32.686,32.7181,48600.0
2005-01-13 10:35:00,50.97,50.97,50.88,50.88,20800.0,32.7181,32.7181,32.6603,32.6603,20800.0
2005-01-13 10:40:00,50.88,50.88,50.85,50.86,13000.0,32.6603,32.6603,32.641,32.6475,13000.0
2005-01-13 10:45:00,50.85,50.88,50.85,50.87,30600.0,32.641,32.6603,32.641,32.6539,30600.0
2005-01-13 10:50:00,50.87,50.87,50.73,50.75,20200.0,32.6539,32.6539,32.564,32.5768,20200.0
2005-01-13 10:55:00,50.75,50.75,50.63,50.68,41000.0,32.5768,32.5768,32.4998,32.5319,41000.0
2005-01-13 11:00:00,50.68,50.82,50.68,50.82,41400.0,32.5319,32.6218,32.5319,32.6218,41400.0
2005-01-13 11:05:00,50.84,50.9,50.84,50.88,24800.0,32.6346,32.6731,32.6346,32.6603,24800.0
2005-01-13 11:10:00,50.88,50.95,50.88,50.89,28800.0,32.6603,32.7052,32.6603,32.6667,28800.0
2005-01-13 11:15:00,50.88,50.93,50.88,50.9,19000.0,32.6603,32.6924,32.6603,32.6731,19000.0
2005-01-13 11:20:00,50.88,50.88,50.85,50.88,13800.0,32.6603,32.6603,32.641,32.6603,13800.0
2005-01-13 11:25:00,50.88,50.89,50.8,50.8,9400.0,32.6603,32.6667,32.6089,32.6089,9400.0
2005-01-13 11:30:00,50.8,50.81,50.72,50.73,26200.0,32.6089,32.6154,32.5576,32.564,26200.0
2005-01-13 11:35:00,50.73,50.73,50.66,50.7,33200.0,32.564,32.564,32.5191,32.5448,33200.0
2005-01-13 11:40:00,50.71,50.71,50.63,50.69,23400.0,32.5512,32.5512,32.4998,32.5383,23400.0
2005-01-13 11:45:00,50.69,50.72,50.68,50.7,26200.0,32.5383,32.5576,32.5319,32.5448,26200.0
2005-01-13 11:50:00,50.71,50.71,50.65,50.7,39200.0,32.5512,32.5512,32.5127,32.5448,39200.0
2005-01-13 11:55:00,50.7,50.7,50.67,50.69,18200.0,32.5448,32.5448,32.5255,32.5383,18200.0
2005-01-13 12:00:00,50.69,50.73,50.68,50.73,24600.0,32.5383,32.564,32.5319,32.564,24600.0
2005-01-13 12:05:00,50.72,50.73,50.68,50.68,14200.0,32.5576,32.564,32.5319,32.5319,14200.0
2005-01-13 12:10:00,50.69,50.69,50.52,50.62,30800.0,32.5383,32.5383,32.4292,32.4934,30800.0
2005-01-13 12:15:00,50.65,50.7,50.65,50.69,11600.0,32.5127,32.5448,32.5127,32.5383,11600.0
2005-01-13 12:20:00,50.69,50.7,50.66,50.66,8600.0,32.5383,32.5448,32.5191,32.5191,8600.0
2005-01-13 12:25:00,50.63,50.65,50.63,50.65,5800.0,32.4998,32.5127,32.4998,32.5127,5800.0
2005-01-13 12:30:00,50.65,50.72,50.65,50.71,19200.0,32.5127,32.5576,32.5127,32.5512,19200.0
2005-01-13 12:35:00,50.71,50.72,50.7,50.7,26800.0,32.5512,32.5576,32.5448,32.5448,26800.0
2005-01-13 12:40:00,50.7,50.7,50.65,50.65,10000.0,32.5448,32.5448,32.5127,32.5127,10000.0
2005-01-13 12:45:00,50.63,50.69,50.63,50.68,31800.0,32.4998,32.5383,32.4998,32.5319,31800.0
2005-01-13 12:50:00,50.67,50.67,50.64,50.65,14800.0,32.5255,32.5255,32.5062,32.5127,14800.0
2005-01-13 12:55:00,50.65,50.7,50.65,50.68,14800.0,32.5127,32.5448,32.5127,32.5319,14800.0
2005-01-13 13:00:00,50.68,50.75,50.68,50.74,40800.0,32.5319,32.5768,32.5319,32.5704,40800.0
2005-01-13 13:05:00,50.74,50.75,50.74,50.74,11200.0,32.5704,32.5768,32.5704,32.5704,11200.0
2005-01-13 13:10:00,50.74,50.74,50.65,50.71,17800.0,32.5704,32.5704,32.5127,32.5512,17800.0
2005-01-13 13:15:00,50.71,50.74,50.71,50.72,28200.0,32.5512,32.5704,32.5512,32.5576,28200.0
2005-01-13 13:20:00,50.72,50.73,50.65,50.69,24400.0,32.5576,32.564,32.5127,32.5383,24400.0
2005-01-13 13:25:00,50.69,50.72,50.66,50.68,14800.0,32.5383,32.5576,32.5191,32.5319,14800.0
2005-01-13 13:30:00,50.66,50.68,50.63,50.63,13400.0,32.5191,32.5319,32.4998,32.4998,13400.0
2005-01-13 13:35:00,50.64,50.69,50.63,50.69,10600.0,32.5062,32.5383,32.4998,32.5383,10600.0
2005-01-13 13:40:00,50.69,50.71,50.69,50.71,7400.0,32.5383,32.5512,32.5383,32.5512,7400.0
2005-01-13 13:45:00,50.71,50.75,50.7,50.75,37800.0,32.5512,32.5768,32.5448,32.5768,37800.0
2005-01-13 13:50:00,50.74,50.75,50.7,50.7,7800.0,32.5704,32.5768,32.5448,32.5448,7800.0
2005-01-13 13:55:00,50.7,50.75,50.69,50.75,24000.0,32.5448,32.5768,32.5383,32.5768,24000.0
2005-01-13 14:00:00,50.75,50.82,50.75,50.8,33400.0,32.5768,32.6218,32.5768,32.6089,33400.0
2005-01-13 14:05:00,50.8,50.84,50.79,50.84,11800.0,32.6089,32.6346,32.6025,32.6346,11800.0
2005-01-13 14:10:00,50.83,50.85,50.81,50.85,16400.0,32.6282,32.641,32.6154,32.641,16400.0
2005-01-13 14:15:00,50.85,50.9,50.85,50.9,21800.0,32.641,32.6731,32.641,32.6731,21800.0
2005-01-13 14:20:00,50.9,50.95,50.89,50.95,34800.0,32.6731,32.7052,32.6667,32.7052,34800.0
2005-01-13 14:25:00,50.94,50.99,50.93,50.99,20000.0,32.6988,32.7309,32.6924,32.7309,20000.0
2005-01-13 14:30:00,50.99,51.08,50.99,51.07,55200.0,32.7309,32.7887,32.7309,32.7823,55200.0
2005-01-13 14:35:00,51.07,51.07,51.02,51.05,25400.0,32.7823,32.7823,32.7502,32.7694,25400.0
2005-01-13 14:40:00,51.05,51.05,51.02,51.05,31000.0,32.7694,32.7694,32.7502,32.7694,31000.0
2005-01-13 14:45:00,51.04,51.09,51.04,51.08,34200.0,32.763,32.7951,32.763,32.7887,34200.0
2005-01-13 14:50:00,51.08,51.09,51.02,51.02,36000.0,32.7887,32.7951,32.7502,32.7502,36000.0
2005-01-13 14:55:00,51.02,51.05,51.01,51.04,25800.0,32.7502,32.7694,32.7437,32.763,25800.0
2005-01-13 15:00:00,51.04,51.06,51.02,51.05,57600.0,32.763,32.7758,32.7502,32.7694,57600.0
2005-01-13 15:05:00,51.05,51.06,51.02,51.06,26600.0,32.7694,32.7758,32.7502,32.7758,26600.0
2005-01-13 15:10:00,51.06,51.08,51.01,51.01,34800.0,32.7758,32.7887,32.7437,32.7437,34800.0
2005-01-13 15:15:00,51.02,51.09,51.02,51.03,43400.0,32.7502,32.7951,32.7502,32.7566,43400.0
2005-01-13 15:20:00,51.03,51.03,51.01,51.01,37000.0,32.7566,32.7566,32.7437,32.7437,37000.0
2005-01-13 15:25:00,51.01,51.01,50.92,50.92,50800.0,32.7437,32.7437,32.686,32.686,50800.0
2005-01-13 15:30:00,50.93,50.93,50.83,50.85,78000.0,32.6924,32.6924,32.6282,32.641,78000.0
2005-01-13 15:35:00,50.85,50.94,50.85,50.9,51200.0,32.641,32.6988,32.641,32.6731,51200.0
2005-01-13 15:40:00,50.9,50.9,50.74,50.74,47200.0,32.6731,32.6731,32.5704,32.5704,47200.0
2005-01-13 15:45:00,50.74,50.78,50.73,50.78,46400.0,32.5704,32.5961,32.564,32.5961,46400.0
2005-01-13 15:50:00,50.78,50.85,50.78,50.85,36200.0,32.5961,32.641,32.5961,32.641,36200.0
2005-01-13 15:55:00,50.85,50.85,50.83,50.83,41400.0,32.641,32.641,32.6282,32.6282,41400.0
2005-01-14 09:30:00,50.9,50.91,50.83,50.91,12800.0,32.6731,32.6796,32.6282,32.6796,12800.0
2005-01-14 09:35:00,50.91,50.92,50.83,50.83,10000.0,32.6796,32.686,32.6282,32.6282,10000.0
2005-01-14 09:40:00,50.83,50.88,50.83,50.83,11000.0,32.6282,32.6603,32.6282,32.6282,11000.0
2005-01-14 09:45:00,50.81,50.84,50.75,50.84,8800.0,32.6154,32.6346,32.5768,32.6346,8800.0
2005-01-14 09:50:00,50.85,50.9,50.85,50.88,13600.0,32.641,32.6731,32.641,32.6603,13600.0
2005-01-14 09:55:00,50.87,50.9,50.86,50.9,13000.0,32.6539,32.6731,32.6475,32.6731,13000.0
2005-01-14 10:00:00,50.9,50.96,50.9,50.93,12800.0,32.6731,32.7117,32.6731,32.6924,12800.0
2005-01-14 10:05:00,50.91,50.91,50.73,50.77,11200.0,32.6796,32.6796,32.564,32.5897,11200.0
2005-01-14 10:10:00,50.77,50.83,50.75,50.8,21200.0,32.5897,32.6282,32.5768,32.6089,21200.0
2005-01-14 10:15:00,50.86,50.93,50.85,50.91,18800.0,32.6475,32.6924,32.641,32.6796,18800.0
2005-01-14 10:20:00,50.92,50.94,50.88,50.88,8600.0,32.686,32.6988,32.6603,32.6603,8600.0
2005-01-14 10:25:00,50.87,51.05,50.86,51.05,14000.0,32.6539,32.7694,32.6475,32.7694,14000.0
2005-01-14 10:30:00,51.05,51.05,50.98,50.98,9000.0,32.7694,32.7694,32.7245,32.7245,9000.0
2005-01-14 10:35:00,51.01,51.04,51.0,51.01,18600.0,32.7437,32.763,32.7373,32.7437,18600.0
2005-01-14 10:40:00,50.98,51.03,50.98,50.98,8400.0,32.7245,32.7566,32.7245,32.7245,8400.0
2005-01-14 10:45:00,50.97,51.04,50.92,50.92,11600.0,32.7181,32.763,32.686,32.686,11600.0
2005-01-14 10:50:00,50.92,50.93,50.84,50.84,10200.0,32.686,32.6924,32.6346,32.6346,10200.0
2005-01-14 10:55:00,50.83,51.03,50.8,50.84,8000.0,32.6282,32.7566,32.6089,32.6346,8000.0
2005-01-14 11:00:00,50.84,50.91,50.84,50.91,18000.0,32.6346,32.6796,32.6346,32.6796,18000.0
2005-01-14 11:05:00,50.88,50.98,50.88,50.88,22800.0,32.6603,32.7245,32.6603,32.6603,22800.0
2005-01-14 11:10:00,50.88,50.88,50.83,50.85,18800.0,32.6603,32.6603,32.6282,32.641,18800.0
2005-01-14 11:15:00,50.95,50.95,50.8,50.83,48200.0,32.7052,32.7052,32.6089,32.6282,48200.0
2005-01-14 11:20:00,50.82,50.86,50.82,50.86,6600.0,32.6218,32.6475,32.6218,32.6475,6600.0
2005-01-14 11:25:00,50.85,50.85,50.8,50.81,8400.0,32.641,32.641,32.6089,32.6154,8400.0
2005-01-14 11:30:00,50.82,50.82,50.79,50.82,8800.0,32.6218,32.6218,32.6025,32.6218,8800.0
2005-01-14 11:35:00,50.82,50.88,50.77,50.77,10800.0,32.6218,32.6603,32.5897,32.5897,10800.0
2005-01-14 11:40:00,50.77,50.77,50.65,50.67,13600.0,32.5897,32.5897,32.5127,32.5255,13600.0
2005-01-14 11:45:00,50.66,50.69,50.65,50.68,14600.0,32.5191,32.5383,32.5127,32.5319,14600.0
2005-01-14 11:50:00,50.68,50.69,50.67,50.67,3600.0,32.5319,32.5383,32.5255,32.5255,3600.0
2005-01-14 11:55:00,50.68,50.68,50.66,50.66,2600.0,32.5319,32.5319,32.5191,32.5191,2600.0
2005-01-14 12:00:00,50.66,50.7,50.65,50.67,15600.0,32.5191,32.5448,32.5127,32.5255,15600.0
2005-01-14 12:05:00,50.68,50.68,50.63,50.64,35400.0,32.5319,32.5319,32.4998,32.5062,35400.0
2005-01-14 12:10:00,50.65,50.65,50.63,50.65,3200.0,32.5127,32.5127,32.4998,32.5127,3200.0
2005-01-14 12:15:00,50.66,50.7,50.63,50.7,10600.0,32.5191,32.5448,32.4998,32.5448,10600.0
2005-01-14 12:20:00,50.7,50.74,50.7,50.72,8800.0,32.5448,32.5704,32.5448,32.5576,8800.0
2005-01-14 12:25:00,50.71,50.76,50.71,50.74,11800.0,32.5512,32.5833,32.5512,32.5704,11800.0
2005-01-14 12:30:00,50.74,50.84,50.73,50.78,11600.0,32.5704,32.6346,32.564,32.5961,11600.0
2005-01-14 12:35:00,50.79,50.83,50.79,50.83,4200.0,32.6025,32.6282,32.6025,32.6282,4200.0
2005-01-14 12:40:00,50.84,50.85,50.78,50.78,2400.0,32.6346,32.641,32.5961,32.5961,2400.0
2005-01-14 12:45:00,50.77,50.8,50.76,50.8,9400.0,32.5897,32.6089,32.5833,32.6089,9400.0
2005-01-14 12:50:00,50.8,50.81,50.78,50.8,7200.0,32.6089,32.6154,32.5961,32.6089,7200.0
2005-01-14 12:55:00,50.8,50.8,50.69,50.73,7000.0,32.6089,32.6089,32.5383,32.564,7000.0
2005-01-14 13:00:00,50.73,50.73,50.68,50.72,10600.0,32.564,32.564,32.5319,32.5576,10600.0
2005-01-14 13:05:00,50.74,50.74,50.71,50.71,2800.0,32.5704,32.5704,32.5512,32.5512,2800.0
2005-01-14 13:10:00,50.71,50.71,50.7,50.71,4400.0,32.5512,32.5512,32.5448,32.5512,4400.0
2005-01-14 13:15:00,50.72,50.72,50.66,50.69,8000.0,32.5576,32.5576,32.5191,32.5383,8000.0
2005-01-14 13:20:00,50.68,50.7,50.67,50.7,3800.0,32.5319,32.5448,32.5255,32.5448,3800.0
2005-01-14 13:25:00,50.71,50.74,50.69,50.74,5400.0,32.5512,32.5704,32.5383,32.5704,5400.0
2005-01-14 13:30:00,50.74,50.76,50.74,50.74,5600.0,32.5704,32.5833,32.5704,32.5704,5600.0
2005-01-14 13:35:00,50.73,50.73,50.69,50.69,5400.0,32.564,32.564,32.5383,32.5383,5400.0
2005-01-14 13:40:00,50.68,50.72,50.68,50.72,4800.0,32.5319,32.5576,32.5319,32.5576,4800.0
2005-01-14 13:45:00,50.74,50.74,50.72,50.72,12200.0,32.5704,32.5704,32.5576,32.5576,12200.0
2005-01-14 13:50:00,50.74,50.74,50.73,50.73,3600.0,32.5704,32.5704,32.564,32.564,3600.0
2005-01-14 13:55:00,50.72,50.74,50.72,50.73,10000.0,32.5576,32.5704,32.5576,32.564,10000.0
2005-01-14 14:00:00,50.71,50.71,50.69,50.69,6400.0,32.5512,32.5512,32.5383,32.5383,6400.0
2005-01-14 14:05:00,50.7,50.72,50.7,50.71,7000.0,32.5448,32.5576,32.5448,32.5512,7000.0
2005-01-14 14:10:00,50.7,50.7,50.62,50.62,12000.0,32.5448,32.5448,32.4934,32.4934,12000.0
2005-01-14 14:15:00,50.62,50.7,50.62,50.7,12200.0,32.4934,32.5448,32.4934,32.5448,12200.0
2005-01-14 14:20:00,50.69,50.7,50.67,50.7,14800.0,32.5383,32.5448,32.5255,32.5448,14800.0
2005-01-14 14:25:00,50.7,50.72,50.69,50.7,20400.0,32.5448,32.5576,32.5383,32.5448,20400.0
2005-01-14 14:30:00,50.7,50.71,50.67,50.68,8800.0,32.5448,32.5512,32.5255,32.5319,8800.0
2005-01-14 14:35:00,50.69,50.7,50.68,50.69,12800.0,32.5383,32.5448,32.5319,32.5383,12800.0
2005-01-14 14:40:00,50.69,50.7,50.66,50.66,72600.0,32.5383,32.5448,32.5191,32.5191,72600.0
2005-01-14 14:45:00,50.67,50.67,50.61,50.64,31200.0,32.5255,32.5255,32.487,32.5062,31200.0
2005-01-14 14:50:00,50.63,50.69,50.63,50.69,11000.0,32.4998,32.5383,32.4998,32.5383,11000.0
2005-01-14 14:55:00,50.69,50.73,50.68,50.68,30600.0,32.5383,32.564,32.5319,32.5319,30600.0
2005-01-14 15:00:00,50.69,50.71,50.65,50.65,21000.0,32.5383,32.5512,32.5127,32.5127,21000.0
2005-01-14 15:05:00,50.65,50.65,50.58,50.61,68000.0,32.5127,32.5127,32.4677,32.487,68000.0
2005-01-14 15:10:00,50.61,50.72,50.61,50.69,39600.0,32.487,32.5576,32.487,32.5383,39600.0
2005-01-14 15:15:00,50.69,50.7,50.66,50.69,29400.0,32.5383,32.5448,32.5191,32.5383,29400.0
2005-01-14 15:20:00,50.67,50.69,50.65,50.69,9800.0,32.5255,32.5383,32.5127,32.5383,9800.0
2005-01-14 15:25:00,50.69,50.7,50.69,50.69,26800.0,32.5383,32.5448,32.5383,32.5383,26800.0
2005-01-14 15:30:00,50.69,50.7,50.65,50.67,23600.0,32.5383,32.5448,32.5127,32.5255,23600.0
2005-01-14 15:35:00,50.67,50.69,50.67,50.69,18200.0,32.5255,32.5383,32.5255,32.5383,18200.0
2005-01-14 15:40:00,50.7,50.72,50.69,50.7,36000.0,32.5448,32.5576,32.5383,32.5448,36000.0
2005-01-14 15:45:00,50.71,50.72,50.63,50.67,16400.0,32.5512,32.5576,32.4998,32.5255,16400.0
2005-01-14 15:50:00,50.68,50.71,50.68,50.7,30800.0,32.5319,32.5512,32.5319,32.5448,30800.0
2005-01-14 15:55:00,50.69,50.71,50.69,50.71,18800.0,32.5383,32.5512,32.5383,32.5512,18800.0
2005-01-18 09:30:00,50.7,50.77,50.67,50.67,28400.0,32.5448,32.5897,32.5255,32.5255,28400.0
2005-01-18 09:35:00,50.66,50.75,50.66,50.71,9800.0,32.5191,32.5768,32.5191,32.5512,9800.0
2005-01-18 09:40:00,50.74,50.87,50.74,50.81,17600.0,32.5704,32.6539,32.5704,32.6154,17600.0
2005-01-18 09:45:00,50.81,50.84,50.77,50.8,10400.0,32.6154,32.6346,32.5897,32.6089,10400.0
2005-01-18 09:50:00,50.82,50.95,50.82,50.85,22200.0,32.6218,32.7052,32.6218,32.641,22200.0
2005-01-18 09:55:00,50.85,50.85,50.73,50.8,40400.0,32.641,32.641,32.564,32.6089,40400.0
2005-01-18 10:00:00,50.8,50.8,50.76,50.77,27200.0,32.6089,32.6089,32.5833,32.5897,27200.0
2005-01-18 10:05:00,50.77,50.77,50.71,50.72,12400.0,32.5897,32.5897,32.5512,32.5576,12400.0
2005-01-18 10:10:00,50.72,50.75,50.71,50.73,20800.0,32.5576,32.5768,32.5512,32.564,20800.0
2005-01-18 10:15:00,50.7,50.7,50.5,50.57,95600.0,32.5448,32.5448,32.4164,32.4613,95600.0
2005-01-18 10:20:00,50.55,50.55,50.52,50.53,17800.0,32.4485,32.4485,32.4292,32.4356,17800.0
2005-01-18 10:25:00,50.53,50.79,50.53,50.79,44600.0,32.4356,32.6025,32.4356,32.6025,44600.0
2005-01-18 10:30:00,50.77,50.77,50.7,50.73,57800.0,32.5897,32.5897,32.5448,32.564,57800.0
2005-01-18 10:35:00,50.75,50.89,50.75,50.84,53800.0,32.5768,32.6667,32.5768,32.6346,53800.0
2005-01-18 10:40:00,50.83,50.85,50.8,50.8,28600.0,32.6282,32.641,32.6089,32.6089,28600.0
2005-01-18 10:45:00,50.8,50.88,50.8,50.88,23000.0,32.6089,32.6603,32.6089,32.6603,23000.0
2005-01-18 10:50:00,50.88,51.12,50.88,51.1,34800.0,32.6603,32.8144,32.6603,32.8015,34800.0
2005-01-18 10:55:00,51.1,51.11,51.0,51.0,54600.0,32.8015,32.8079,32.7373,32.7373,54600.0
2005-01-18 11:00:00,51.02,51.1,51.01,51.07,36000.0,32.7502,32.8015,32.7437,32.7823,36000.0
2005-01-18 11:05:00,51.06,51.07,50.96,50.98,13400.0,32.7758,32.7823,32.7117,32.7245,13400.0
2005-01-18 11:10:00,50.98,51.03,50.98,50.99,42400.0,32.7245,32.7566,32.7245,32.7309,42400.0
2005-01-18 11:15:00,50.99,51.0,50.95,50.98,40600.0,32.7309,32.7373,32.7052,32.7245,40600.0
2005-01-18 11:20:00,50.98,50.98,50.95,50.95,18800.0,32.7245,32.7245,32.7052,32.7052,18800.0
2005-01-18 11:25:00,50.95,50.95,50.9,50.9,22000.0,32.7052,32.7052,32.6731,32.6731,22000.0
2005-01-18 11:30:00,50.89,50.95,50.89,50.95,35600.0,32.6667,32.7052,32.6667,32.7052,35600.0
2005-01-18 11:35:00,50.95,51.08,50.95,51.04,67200.0,32.7052,32.7887,32.7052,32.763,67200.0
2005-01-18 11:40:00,51.02,51.02,50.96,50.96,16000.0,32.7502,32.7502,32.7117,32.7117,16000.0
2005-01-18 11:45:00,50.96,50.99,50.95,50.98,44600.0,32.7117,32.7309,32.7052,32.7245,44600.0
2005-01-18 11:50:00,50.99,50.99,50.97,50.98,21200.0,32.7309,32.7309,32.7181,32.7245,21200.0
2005-01-18 11:55:00,50.99,50.99,50.95,50.96,11400.0,32.7309,32.7309,32.7052,32.7117,11400.0
2005-01-18 12:00:00,50.96,51.0,50.95,50.99,42000.0,32.7117,32.7373,32.7052,32.7309,42000.0
2005-01-18 12:05:00,50.99,51.0,50.99,51.0,37000.0,32.7309,32.7373,32.7309,32.7373,37000.0
2005-01-18 12:10:00,51.0,51.02,50.98,50.99,36600.0,32.7373,32.7502,32.7245,32.7309,36600.0
2005-01-18 12:15:00,50.99,51.01,50.97,50.99,15000.0,32.7309,32.7437,32.7181,32.7309,15000.0
2005-01-18 12:20:00,51.0,51.02,50.99,51.0,22800.0,32.7373,32.7502,32.7309,32.7373,22800.0
2005-01-18 12:25:00,51.02,51.05,51.02,51.03,29200.0,32.7502,32.7694,32.7502,32.7566,29200.0
2005-01-18 12:30:00,51.03,51.07,51.0,51.01,17400.0,32.7566,32.7823,32.7373,32.7437,17400.0
2005-01-18 12:35:00,51.02,51.06,51.02,51.05,7600.0,32.7502,32.7758,32.7502,32.7694,7600.0
2005-01-18 12:40:00,51.04,51.09,51.03,51.09,11000.0,32.763,32.7951,32.7566,32.7951,11000.0
2005-01-18 12:45:00,51.08,51.11,51.08,51.11,14600.0,32.7887,32.8079,32.7887,32.8079,14600.0
2005-01-18 12:50:00,51.13,51.16,51.13,51.15,15800.0,32.8208,32.84,32.8208,32.8336,15800.0
2005-01-18 12:55:00,51.15,51.17,51.13,51.17,7200.0,32.8336,32.8465,32.8208,32.8465,7200.0
2005-01-18 13:00:00,51.19,51.23,51.18,51.23,13400.0,32.8593,32.885,32.8529,32.885,13400.0
2005-01-18 13:05:00,51.23,51.23,51.19,51.19,5000.0,32.885,32.885,32.8593,32.8593,5000.0
2005-01-18 13:10:00,51.19,51.19,51.17,51.19,8200.0,32.8593,32.8593,32.8465,32.8593,8200.0
2005-01-18 13:15:00,51.19,51.21,51.14,51.21,8200.0,32.8593,32.8721,32.8272,32.8721,8200.0
2005-01-18 13:20:00,51.22,51.22,51.21,51.21,3400.0,32.8785,32.8785,32.8721,32.8721,3400.0
2005-01-18 13:25:00,51.21,51.25,51.21,51.25,7800.0,32.8721,32.8978,32.8721,32.8978,7800.0
2005-01-18 13:30:00,51.25,51.29,51.24,51.25,12400.0,32.8978,32.9235,32.8914,32.8978,12400.0
2005-01-18 13:35:00,51.25,51.27,51.24,51.27,5200.0,32.8978,32.9106,32.8914,32.9106,5200.0
2005-01-18 13:40:00,51.26,51.31,51.24,51.31,9200.0,32.9042,32.9363,32.8914,32.9363,9200.0
2005-01-18 13:45:00,51.31,51.4,51.31,51.33,6800.0,32.9363,32.9941,32.9363,32.9492,6800.0
2005-01-18 13:50:00,51.33,51.39,51.33,51.35,10600.0,32.9492,32.9877,32.9492,32.962,10600.0
2005-01-18 13:55:00,51.35,51.37,51.3,51.31,9000.0,32.962,32.9748,32.9299,32.9363,9000.0
2005-01-18 14:00:00,51.28,51.32,51.27,51.32,12400.0,32.9171,32.9427,32.9106,32.9427,12400.0
2005-01-18 14:05:00,51.32,51.32,51.27,51.31,38400.0,32.9427,32.9427,32.9106,32.9363,38400.0
2005-01-18 14:10:00,51.3,51.35,51.29,51.3,10800.0,32.9299,32.962,32.9235,32.9299,10800.0
2005-01-18 14:15:00,51.3,51.3,51.23,51.26,15400.0,32.9299,32.9299,32.885,32.9042,15400.0
2005-01-18 14:20:00,51.26,51.26,51.2,51.2,26000.0,32.9042,32.9042,32.8657,32.8657,26000.0
2005-01-18 14:25:00,51.18,51.18,51.13,51.18,34000.0,32.8529,32.8529,32.8208,32.8529,34000.0
2005-01-18 14:30:00,51.18,51.21,51.13,51.13,30000.0,32.8529,32.8721,32.8208,32.8208,30000.0
2005-01-18 14:35:00,51.13,51.13,51.01,51.01,38800.0,32.8208,32.8208,32.7437,32.7437,38800.0
2005-01-18 14:40:00,51.01,51.03,50.97,51.0,29200.0,32.7437,32.7566,32.7181,32.7373,29200.0
2005-01-18 14:45:00,51.0,51.0,50.96,50.96,32400.0,32.7373,32.7373,32.7117,32.7117,32400.0
2005-01-18 14:50:00,50.91,50.95,50.9,50.95,50200.0,32.6796,32.7052,32.6731,32.7052,50200.0
2005-01-18 14:55:00,50.97,51.0,50.97,50.97,58000.0,32.7181,32.7373,32.7181,32.7181,58000.0
2005-01-18 15:00:00,50.99,50.99,50.96,50.99,14400.0,32.7309,32.7309,32.7117,32.7309,14400.0
2005-01-18 15:05:00,50.98,50.99,50.96,50.99,22200.0,32.7245,32.7309,32.7117,32.7309,22200.0
2005-01-18 15:10:00,50.99,51.0,50.99,50.99,37200.0,32.7309,32.7373,32.7309,32.7309,37200.0
2005-01-18 15:15:00,50.99,50.99,50.98,50.98,35000.0,32.7309,32.7309,32.7245,32.7245,35000.0
2005-01-18 15:20:00,50.99,50.99,50.97,50.97,35000.0,32.7309,32.7309,32.7181,32.7181,35000.0
2005-01-18 15:25:00,50.97,50.99,50.95,50.96,25400.0,32.7181,32.7309,32.7052,32.7117,25400.0
2005-01-18 15:30:00,50.96,50.99,50.96,50.97,100000.0,32.7117,32.7309,32.7117,32.7181,100000.0
2005-01-18 15:35:00,50.97,51.01,50.95,50.99,62600.0,32.7181,32.7437,32.7052,32.7309,62600.0
2005-01-18 15:40:00,50.99,50.99,50.99,50.99,40800.0,32.7309,32.7309,32.7309,32.7309,40800.0
2005-01-18 15:45:00,50.99,51.0,50.99,51.0,39800.0,32.7309,32.7373,32.7309,32.7373,39800.0
2005-01-18 15:50:00,51.0,51.13,51.0,51.13,32800.0,32.7373,32.8208,32.7373,32.8208,32800.0
2005-01-18 15:55:00,51.13,51.2,51.13,51.18,55600.0,32.8208,32.8657,32.8208,32.8529,55600.0
2005-01-19 09:30:00,50.9,50.93,50.75,50.75,47000.0,32.6731,32.6924,32.5768,32.5768,47000.0
2005-01-19 09:35:00,50.73,50.77,50.59,50.66,29200.0,32.564,32.5897,32.4741,32.5191,29200.0
2005-01-19 09:40:00,50.67,50.95,50.67,50.94,20400.0,32.5255,32.7052,32.5255,32.6988,20400.0
2005-01-19 09:45:00,50.93,50.93,50.8,50.88,25600.0,32.6924,32.6924,32.6089,32.6603,25600.0
2005-01-19 09:50:00,50.88,51.11,50.88,51.05,33800.0,32.6603,32.8079,32.6603,32.7694,33800.0
2005-01-19 09:55:00,51.03,51.05,50.92,50.97,10000.0,32.7566,32.7694,32.686,32.7181,10000.0
2005-01-19 10:00:00,50.97,51.02,50.95,50.95,16400.0,32.7181,32.7502,32.7052,32.7052,16400.0
2005-01-19 10:05:00,50.95,50.96,50.91,50.92,9200.0,32.7052,32.7117,32.6796,32.686,9200.0
2005-01-19 10:10:00,50.92,50.94,50.88,50.9,10600.0,32.686,32.6988,32.6603,32.6731,10600.0
2005-01-19 10:15:00,50.9,50.9,50.8,50.82,16000.0,32.6731,32.6731,32.6089,32.6218,16000.0
2005-01-19 10:20:00,50.81,50.81,50.73,50.76,20600.0,32.6154,32.6154,32.564,32.5833,20600.0
2005-01-19 10:25:00,50.77,50.77,50.7,50.7,22200.0,32.5897,32.5897,32.5448,32.5448,22200.0
2005-01-19 10:30:00,50.71,50.73,50.65,50.65,25600.0,32.5512,32.564,32.5127,32.5127,25600.0
2005-01-19 10:35:00,50.65,50.65,50.62,50.63,31600.0,32.5127,32.5127,32.4934,32.4998,31600.0
2005-01-19 10:40:00,50.63,50.64,50.61,50.62,14600.0,32.4998,32.5062,32.487,32.4934,14600.0
2005-01-19 10:45:00,50.62,50.63,50.52,50.52,16200.0,32.4934,32.4998,32.4292,32.4292,16200.0
2005-01-19 10:50:00,50.52,50.58,50.52,50.57,26800.0,32.4292,32.4677,32.4292,32.4613,26800.0
2005-01-19 10:55:00,50.56,50.57,50.52,50.56,15000.0,32.4549,32.4613,32.4292,32.4549,15000.0
2005-01-19 11:00:00,50.56,50.58,50.52,50.58,21200.0,32.4549,32.4677,32.4292,32.4677,21200.0
2005-01-19 11:05:00,50.57,50.6,50.57,50.59,14000.0,32.4613,32.4806,32.4613,32.4741,14000.0
2005-01-19 11:10:00,50.6,50.6,50.53,50.54,15000.0,32.4806,32.4806,32.4356,32.442,15000.0
2005-01-19 11:15:00,50.54,50.54,50.46,50.48,23000.0,32.442,32.442,32.3907,32.4035,23000.0
2005-01-19 11:20:00,50.48,50.55,50.47,50.55,21000.0,32.4035,32.4485,32.3971,32.4485,21000.0
2005-01-19 11:25:00,50.56,50.56,50.52,50.54,16000.0,32.4549,32.4549,32.4292,32.442,16000.0
2005-01-19 11:30:00,50.54,50.54,50.41,50.41,49200.0,32.442,32.442,32.3586,32.3586,49200.0
2005-01-19 11:35:00,50.42,50.44,50.35,50.4,38600.0,32.365,32.3779,32.3201,32.3522,38600.0
2005-01-19 11:40:00,50.4,50.42,50.39,50.4,19800.0,32.3522,32.365,32.3458,32.3522,19800.0
2005-01-19 11:45:00,50.4,50.47,50.38,50.47,37400.0,32.3522,32.3971,32.3393,32.3971,37400.0
2005-01-19 11:50:00,50.47,50.55,50.47,50.55,17800.0,32.3971,32.4485,32.3971,32.4485,17800.0
2005-01-19 11:55:00,50.54,50.56,50.54,50.54,10800.0,32.442,32.4549,32.442,32.442,10800.0
2005-01-19 12:00:00,50.55,50.57,50.54,50.55,19800.0,32.4485,32.4613,32.442,32.4485,19800.0
2005-01-19 12:05:00,50.52,50.54,50.49,50.54,29000.0,32.4292,32.442,32.41,32.442,29000.0
2005-01-19 12:10:00,50.54,50.63,50.54,50.63,12000.0,32.442,32.4998,32.442,32.4998,12000.0
2005-01-19 12:15:00,50.62,50.62,50.58,50.61,15000.0,32.4934,32.4934,32.4677,32.487,15000.0
2005-01-19 12:20:00,50.61,50.62,50.58,50.6,12400.0,32.487,32.4934,32.4677,32.4806,12400.0
2005-01-19 12:25:00,50.6,50.6,50.56,50.58,7600.0,32.4806,32.4806,32.4549,32.4677,7600.0
2005-01-19 12:30:00,50.59,50.59,50.57,50.57,7400.0,32.4741,32.4741,32.4613,32.4613,7400.0
2005-01-19 12:35:00,50.58,50.58,50.52,50.52,9800.0,32.4677,32.4677,32.4292,32.4292,9800.0
2005-01-19 12:40:00,50.52,50.54,50.52,50.52,10600.0,32.4292,32.442,32.4292,32.4292,10600.0
2005-01-19 12:45:00,50.54,50.63,50.54,50.63,11400.0,32.442,32.4998,32.442,32.4998,11400.0
2005-01-19 12:50:00,50.63,50.68,50.63,50.68,10000.0,32.4998,32.5319,32.4998,32.5319,10000.0
2005-01-19 12:55:00,50.68,50.74,50.67,50.74,11200.0,32.5319,32.5704,32.5255,32.5704,11200.0
2005-01-19 13:00:00,50.74,50.77,50.73,50.74,19000.0,32.5704,32.5897,32.564,32.5704,19000.0
2005-01-19 13:05:00,50.76,50.77,50.74,50.74,10800.0,32.5833,32.5897,32.5704,32.5704,10800.0
2005-01-19 13:10:00,50.76,50.77,50.67,50.67,10800.0,32.5833,32.5897,32.5255,32.5255,10800.0
2005-01-19 13:15:00,50.66,50.66,50.63,50.66,18000.0,32.5191,32.5191,32.4998,32.5191,18000.0
2005-01-19 13:20:00,50.65,50.71,50.65,50.69,15600.0,32.5127,32.5512,32.5127,32.5383,15600.0
2005-01-19 13:25:00,50.71,50.72,50.69,50.72,6400.0,32.5512,32.5576,32.5383,32.5576,6400.0
2005-01-19 13:30:00,50.72,50.72,50.68,50.68,11600.0,32.5576,32.5576,32.5319,32.5319,11600.0
2005-01-19 13:35:00,50.67,50.67,50.61,50.61,3200.0,32.5255,32.5255,32.487,32.487,3200.0
2005-01-19 13:40:00,50.62,50.63,50.62,50.62,4800.0,32.4934,32.4998,32.4934,32.4934,4800.0
2005-01-19 13:45:00,50.63,50.65,50.63,50.64,9800.0,32.4998,32.5127,32.4998,32.5062,9800.0
2005-01-19 13:50:00,50.65,50.65,50.62,50.62,11200.0,32.5127,32.5127,32.4934,32.4934,11200.0
2005-01-19 13:55:00,50.62,50.65,50.61,50.64,8800.0,32.4934,32.5127,32.487,32.5062,8800.0
2005-01-19 14:00:00,50.63,50.65,50.6,50.61,27000.0,32.4998,32.5127,32.4806,32.487,27000.0
2005-01-19 14:05:00,50.61,50.63,50.56,50.57,10400.0,32.487,32.4998,32.4549,32.4613,10400.0
2005-01-19 14:10:00,50.57,50.59,50.55,50.58,10000.0,32.4613,32.4741,32.4485,32.4677,10000.0
2005-01-19 14:15:00,50.59,50.59,50.55,50.59,24200.0,32.4741,32.4741,32.4485,32.4741,24200.0
2005-01-19 14:20:00,50.59,50.66,50.59,50.66,12200.0,32.4741,32.5191,32.4741,32.5191,12200.0
2005-01-19 14:25:00,50.65,50.69,50.65,50.68,10000.0,32.5127,32.5383,32.5127,32.5319,10000.0
2005-01-19 14:30:00,50.67,50.71,50.65,50.65,10600.0,32.5255,32.5512,32.5127,32.5127,10600.0
2005-01-19 14:35:00,50.65,50.66,50.63,50.66,9400.0,32.5127,32.5191,32.4998,32.5191,9400.0
2005-01-19 14:40:00,50.67,50.69,50.66,50.68,15400.0,32.5255,32.5383,32.5191,32.5319,15400.0
2005-01-19 14:45:00,50.69,50.72,50.69,50.69,7200.0,32.5383,32.5576,32.5383,32.5383,7200.0
2005-01-19 14:50:00,50.7,50.72,50.69,50.72,12200.0,32.5448,32.5576,32.5383,32.5576,12200.0
2005-01-19 14:55:00,50.71,50.72,50.69,50.69,3800.0,32.5512,32.5576,32.5383,32.5383,3800.0
2005-01-19 15:00:00,50.7,50.71,50.66,50.66,10800.0,32.5448,32.5512,32.5191,32.5191,10800.0
2005-01-19 15:05:00,50.64,50.66,50.6,50.6,6200.0,32.5062,32.5191,32.4806,32.4806,6200.0
2005-01-19 15:10:00,50.6,50.62,50.54,50.55,16200.0,32.4806,32.4934,32.442,32.4485,16200.0
2005-01-19 15:15:00,50.54,50.57,50.52,50.56,37600.0,32.442,32.4613,32.4292,32.4549,37600.0
2005-01-19 15:20:00,50.56,50.57,50.51,50.51,12600.0,32.4549,32.4613,32.4228,32.4228,12600.0
2005-01-19 15:25:00,50.51,50.52,50.48,50.48,51800.0,32.4228,32.4292,32.4035,32.4035,51800.0
2005-01-19 15:30:00,50.49,50.55,50.43,50.53,43000.0,32.41,32.4485,32.3714,32.4356,43000.0
2005-01-19 15:35:00,50.52,50.55,50.5,50.53,19200.0,32.4292,32.4485,32.4164,32.4356,19200.0
2005-01-19 15:40:00,50.52,50.56,50.52,50.55,17000.0,32.4292,32.4549,32.4292,32.4485,17000.0
2005-01-19 15:45:00,50.56,50.56,50.5,50.51,31200.0,32.4549,32.4549,32.4164,32.4228,31200.0
2005-01-19 15:50:00,50.5,50.51,50.47,50.48,96600.0,32.4164,32.4228,32.3971,32.4035,96600.0
2005-01-19 15:55:00,50.48,50.52,50.48,50.5,45000.0,32.4035,32.4292,32.4035,32.4164,45000.0
2005-01-20 09:30:00,50.51,50.65,50.5,50.64,19400.0,32.4228,32.5127,32.4164,32.5062,19400.0
2005-01-20 09:35:00,50.64,50.65,50.52,50.53,12600.0,32.5062,32.5127,32.4292,32.4356,12600.0
2005-01-20 09:40:00,50.52,50.52,50.5,50.51,65000.0,32.4292,32.4292,32.4164,32.4228,65000.0
2005-01-20 09:45:00,50.5,50.56,50.49,50.56,111000.0,32.4164,32.4549,32.41,32.4549,111000.0
2005-01-20 09:50:00,50.63,50.63,50.59,50.59,15000.0,32.4998,32.4998,32.4741,32.4741,15000.0
2005-01-20 09:55:00,50.58,50.61,50.56,50.56,21200.0,32.4677,32.487,32.4549,32.4549,21200.0
2005-01-20 10:00:00,50.56,50.63,50.55,50.62,12000.0,32.4549,32.4998,32.4485,32.4934,12000.0
2005-01-20 10:05:00,50.62,50.75,50.62,50.74,16400.0,32.4934,32.5768,32.4934,32.5704,16400.0
2005-01-20 10:10:00,50.75,51.02,50.75,50.96,57600.0,32.5768,32.7502,32.5768,32.7117,57600.0
2005-01-20 10:15:00,50.95,50.95,50.93,50.94,19400.0,32.7052,32.7052,32.6924,32.6988,19400.0
2005-01-20 10:20:00,50.94,51.1,50.94,50.95,33400.0,32.6988,32.8015,32.6988,32.7052,33400.0
2005-01-20 10:25:00,50.93,50.93,50.68,50.69,48600.0,32.6924,32.6924,32.5319,32.5383,48600.0
2005-01-20 10:30:00,50.69,50.69,50.58,50.58,62600.0,32.5383,32.5383,32.4677,32.4677,62600.0
2005-01-20 10:35:00,50.57,50.62,50.55,50.62,19200.0,32.4613,32.4934,32.4485,32.4934,19200.0
2005-01-20 10:40:00,50.59,50.6,50.52,50.52,12800.0,32.4741,32.4806,32.4292,32.4292,12800.0
2005-01-20 10:45:00,50.53,50.56,50.53,50.56,5200.0,32.4356,32.4549,32.4356,32.4549,5200.0
2005-01-20 10:50:00,50.56,50.6,50.55,50.6,7000.0,32.4549,32.4806,32.4485,32.4806,7000.0
2005-01-20 10:55:00,50.62,50.67,50.62,50.66,24800.0,32.4934,32.5255,32.4934,32.5191,24800.0
2005-01-20 11:00:00,50.65,50.7,50.63,50.64,14800.0,32.5127,32.5448,32.4998,32.5062,14800.0
2005-01-20 11:05:00,50.67,50.74,50.65,50.66,25000.0,32.5255,32.5704,32.5127,32.5191,25000.0
2005-01-20 11:10:00,50.63,50.65,50.63,50.65,15400.0,32.4998,32.5127,32.4998,32.5127,15400.0
2005-01-20 11:15:00,50.63,50.64,50.6,50.6,10000.0,32.4998,32.5062,32.4806,32.4806,10000.0
2005-01-20 11:20:00,50.59,50.6,50.52,50.52,5200.0,32.4741,32.4806,32.4292,32.4292,5200.0
2005-01-20 11:25:00,50.53,50.56,50.52,50.55,10000.0,32.4356,32.4549,32.4292,32.4485,10000.0
2005-01-20 11:30:00,50.53,50.53,50.52,50.52,7200.0,32.4356,32.4356,32.4292,32.4292,7200.0
2005-01-20 11:35:00,50.52,50.58,50.52,50.55,36800.0,32.4292,32.4677,32.4292,32.4485,36800.0
2005-01-20 11:40:00,50.55,50.55,50.54,50.55,54800.0,32.4485,32.4485,32.442,32.4485,54800.0
2005-01-20 11:45:00,50.53,50.57,50.52,50.53,10200.0,32.4356,32.4613,32.4292,32.4356,10200.0
2005-01-20 11:50:00,50.52,50.57,50.52,50.52,12400.0,32.4292,32.4613,32.4292,32.4292,12400.0
2005-01-20 11:55:00,50.52,50.52,50.49,50.5,20200.0,32.4292,32.4292,32.41,32.4164,20200.0
2005-01-20 12:00:00,50.5,50.52,50.49,50.49,142800.0,32.4164,32.4292,32.41,32.41,142800.0
2005-01-20 12:05:00,50.49,50.58,50.49,50.49,14800.0,32.41,32.4677,32.41,32.41,14800.0
2005-01-20 12:10:00,50.49,50.5,50.45,50.48,17800.0,32.41,32.4164,32.3843,32.4035,17800.0
2005-01-20 12:15:00,50.47,50.49,50.47,50.49,9600.0,32.3971,32.41,32.3971,32.41,9600.0
2005-01-20 12:20:00,50.49,50.51,50.49,50.49,102200.0,32.41,32.4228,32.41,32.41,102200.0
2005-01-20 12:25:00,50.5,50.5,50.49,50.49,28400.0,32.4164,32.4164,32.41,32.41,28400.0
2005-01-20 12:30:00,50.49,50.5,50.49,50.49,11600.0,32.41,32.4164,32.41,32.41,11600.0
2005-01-20 12:35:00,50.49,50.49,50.48,50.49,10400.0,32.41,32.41,32.4035,32.41,10400.0
2005-01-20 12:40:00,50.49,50.49,50.49,50.49,21600.0,32.41,32.41,32.41,32.41,21600.0
2005-01-20 12:45:00,50.49,50.5,50.49,50.49,21000.0,32.41,32.4164,32.41,32.41,21000.0
2005-01-20 12:50:00,50.49,50.5,50.49,50.49,9600.0,32.41,32.4164,32.41,32.41,9600.0
2005-01-20 12:55:00,50.49,50.5,50.49,50.49,2000.0,32.41,32.4164,32.41,32.41,2000.0
2005-01-20 13:00:00,50.49,50.5,50.49,50.49,16000.0,32.41,32.4164,32.41,32.41,16000.0
2005-01-20 13:05:00,50.49,50.5,50.49,50.49,6600.0,32.41,32.4164,32.41,32.41,6600.0
2005-01-20 13:10:00,50.49,50.49,50.43,50.43,18200.0,32.41,32.41,32.3714,32.3714,18200.0
2005-01-20 13:15:00,50.43,50.43,50.3,50.3,22800.0,32.3714,32.3714,32.288,32.288,22800.0
2005-01-20 13:20:00,50.31,50.38,50.31,50.38,15600.0,32.2944,32.3393,32.2944,32.3393,15600.0
2005-01-20 13:25:00,50.38,50.5,50.38,50.47,13000.0,32.3393,32.4164,32.3393,32.3971,13000.0
2005-01-20 13:30:00,50.45,50.48,50.43,50.43,41000.0,32.3843,32.4035,32.3714,32.3714,41000.0
2005-01-20 13:35:00,50.43,50.49,50.43,50.48,16600.0,32.3714,32.41,32.3714,32.4035,16600.0
2005-01-20 13:40:00,50.48,50.49,50.48,50.48,27600.0,32.4035,32.41,32.4035,32.4035,27600.0
2005-01-20 13:45:00,50.46,50.46,50.44,50.44,5600.0,32.3907,32.3907,32.3779,32.3779,5600.0
2005-01-20 13:50:00,50.44,50.47,50.44,50.46,20400.0,32.3779,32.3971,32.3779,32.3907,20400.0
2005-01-20 13:55:00,50.46,50.48,50.45,50.46,47600.0,32.3907,32.4035,32.3843,32.3907,47600.0
2005-01-20 14:00:00,50.46,50.48,50.46,50.47,24800.0,32.3907,32.4035,32.3907,32.3971,24800.0
2005-01-20 14:05:00,50.46,50.48,50.46,50.47,41600.0,32.3907,32.4035,32.3907,32.3971,41600.0
2005-01-20 14:10:00,50.48,50.48,50.45,50.48,37400.0,32.4035,32.4035,32.3843,32.4035,37400.0
2005-01-20 14:15:00,50.48,50.5,50.46,50.48,95400.0,32.4035,32.4164,32.3907,32.4035,95400.0
2005-01-20 14:20:00,50.47,50.48,50.45,50.45,25400.0,32.3971,32.4035,32.3843,32.3843,25400.0
2005-01-20 14:25:00,50.47,50.48,50.4,50.41,24200.0,32.3971,32.4035,32.3522,32.3586,24200.0
2005-01-20 14:30:00,50.44,50.48,50.42,50.48,35000.0,32.3779,32.4035,32.365,32.4035,35000.0
2005-01-20 14:35:00,50.46,50.46,50.43,50.44,32800.0,32.3907,32.3907,32.3714,32.3779,32800.0
2005-01-20 14:40:00,50.44,50.49,50.44,50.49,44200.0,32.3779,32.41,32.3779,32.41,44200.0
2005-01-20 14:45:00,50.48,50.49,50.45,50.45,24800.0,32.4035,32.41,32.3843,32.3843,24800.0
2005-01-20 14:50:00,50.45,50.46,50.42,50.44,33200.0,32.3843,32.3907,32.365,32.3779,33200.0
2005-01-20 14:55:00,50.44,50.48,50.38,50.47,42600.0,32.3779,32.4035,32.3393,32.3971,42600.0
2005-01-20 15:00:00,50.47,50.47,50.4,50.41,33400.0,32.3971,32.3971,32.3522,32.3586,33400.0
2005-01-20 15:05:00,50.43,50.45,50.4,50.45,26600.0,32.3714,32.3843,32.3522,32.3843,26600.0
2005-01-20 15:10:00,50.45,50.48,50.44,50.48,66800.0,32.3843,32.4035,32.3779,32.4035,66800.0
2005-01-20 15:15:00,50.48,50.48,50.43,50.47,87600.0,32.4035,32.4035,32.3714,32.3971,87600.0
2005-01-20 15:20:00,50.47,50.48,50.43,50.45,70000.0,32.3971,32.4035,32.3714,32.3843,70000.0
2005-01-20 15:25:00,50.47,50.48,50.44,50.44,29800.0,32.3971,32.4035,32.3779,32.3779,29800.0
2005-01-20 15:30:00,50.44,50.48,50.44,50.45,47400.0,32.3779,32.4035,32.3779,32.3843,47400.0
2005-01-20 15:35:00,50.46,50.46,50.45,50.46,47600.0,32.3907,32.3907,32.3843,32.3907,47600.0
2005-01-20 15:40:00,50.45,50.45,50.35,50.38,30400.0,32.3843,32.3843,32.3201,32.3393,30400.0
2005-01-20 15:45:00,50.37,50.38,50.3,50.38,48800.0,32.3329,32.3393,32.288,32.3393,48800.0
2005-01-20 15:50:00,50.37,50.48,50.37,50.48,34000.0,32.3329,32.4035,32.3329,32.4035,34000.0
2005-01-20 15:55:00,50.48,50.48,50.43,50.44,45800.0,32.4035,32.4035,32.3714,32.3779,45800.0
2005-01-21 09:30:00,50.52,50.53,50.42,50.45,64000.0,32.4292,32.4356,32.365,32.3843,64000.0
2005-01-21 09:35:00,50.43,50.56,50.43,50.56,18200.0,32.3714,32.4549,32.3714,32.4549,18200.0
2005-01-21 09:40:00,50.56,50.57,50.5,50.51,10600.0,32.4549,32.4613,32.4164,32.4228,10600.0
2005-01-21 09:45:00,50.52,50.54,50.5,50.54,27600.0,32.4292,32.442,32.4164,32.442,27600.0
2005-01-21 09:50:00,50.56,50.56,50.38,50.41,145800.0,32.4549,32.4549,32.3393,32.3586,145800.0
2005-01-21 09:55:00,50.44,50.5,50.4,50.5,12200.0,32.3779,32.4164,32.3522,32.4164,12200.0
2005-01-21 10:00:00,50.5,50.5,50.43,50.43,6600.0,32.4164,32.4164,32.3714,32.3714,6600.0
2005-01-21 10:05:00,50.45,50.48,50.4,50.4,8200.0,32.3843,32.4035,32.3522,32.3522,8200.0
2005-01-21 10:10:00,50.41,50.41,50.32,50.38,38600.0,32.3586,32.3586,32.3008,32.3393,38600.0
2005-01-21 10:15:00,50.36,50.48,50.35,50.48,14200.0,32.3265,32.4035,32.3201,32.4035,14200.0
2005-01-21 10:20:00,50.46,50.55,50.41,50.54,19800.0,32.3907,32.4485,32.3586,32.442,19800.0
2005-01-21 10:25:00,50.54,50.75,50.54,50.66,20200.0,32.442,32.5768,32.442,32.5191,20200.0
2005-01-21 10:30:00,50.66,50.75,50.6,50.75,11800.0,32.5191,32.5768,32.4806,32.5768,11800.0
2005-01-21 10:35:00,50.76,50.76,50.55,50.55,11400.0,32.5833,32.5833,32.4485,32.4485,11400.0
2005-01-21 10:40:00,50.55,50.6,50.52,50.6,13800.0,32.4485,32.4806,32.4292,32.4806,13800.0
2005-01-21 10:45:00,50.6,50.63,50.56,50.63,22400.0,32.4806,32.4998,32.4549,32.4998,22400.0
2005-01-21 10:50:00,50.63,50.63,50.6,50.6,9800.0,32.4998,32.4998,32.4806,32.4806,9800.0
2005-01-21 10:55:00,50.6,50.67,50.55,50.67,25000.0,32.4806,32.5255,32.4485,32.5255,25000.0
2005-01-21 11:00:00,50.66,50.66,50.62,50.62,17400.0,32.5191,32.5191,32.4934,32.4934,17400.0
2005-01-21 11:05:00,50.62,50.66,50.62,50.66,44600.0,32.4934,32.5191,32.4934,32.5191,44600.0
2005-01-21 11:10:00,50.66,50.66,50.63,50.64,15200.0,32.5191,32.5191,32.4998,32.5062,15200.0
2005-01-21 11:15:00,50.64,50.73,50.62,50.72,33400.0,32.5062,32.564,32.4934,32.5576,33400.0
2005-01-21 11:20:00,50.67,50.74,50.67,50.74,28400.0,32.5255,32.5704,32.5255,32.5704,28400.0
2005-01-21 11:25:00,50.73,50.76,50.67,50.67,50000.0,32.564,32.5833,32.5255,32.5255,50000.0
2005-01-21 11:30:00,50.67,50.7,50.63,50.66,15000.0,32.5255,32.5448,32.4998,32.5191,15000.0
2005-01-21 11:35:00,50.66,50.67,50.63,50.66,15000.0,32.5191,32.5255,32.4998,32.5191,15000.0
2005-01-21 11:40:00,50.65,50.7,50.65,50.7,10800.0,32.5127,32.5448,32.5127,32.5448,10800.0
2005-01-21 11:45:00,50.69,50.7,50.64,50.66,14400.0,32.5383,32.5448,32.5062,32.5191,14400.0
2005-01-21 11:50:00,50.65,50.69,50.58,50.67,25400.0,32.5127,32.5383,32.4677,32.5255,25400.0
2005-01-21 11:55:00,50.66,50.68,50.62,50.68,19200.0,32.5191,32.5319,32.4934,32.5319,19200.0
2005-01-21 12:00:00,50.67,50.71,50.64,50.7,23800.0,32.5255,32.5512,32.5062,32.5448,23800.0
2005-01-21 12:05:00,50.7,50.77,50.7,50.77,25400.0,32.5448,32.5897,32.5448,32.5897,25400.0
2005-01-21 12:10:00,50.77,50.77,50.7,50.7,72800.0,32.5897,32.5897,32.5448,32.5448,72800.0
2005-01-21 12:15:00,50.7,50.74,50.7,50.74,13400.0,32.5448,32.5704,32.5448,32.5704,13400.0
2005-01-21 12:20:00,50.72,50.73,50.67,50.67,12000.0,32.5576,32.564,32.5255,32.5255,12000.0
2005-01-21 12:25:00,50.68,50.69,50.65,50.69,8600.0,32.5319,32.5383,32.5127,32.5383,8600.0
2005-01-21 12:30:00,50.69,50.69,50.66,50.68,8600.0,32.5383,32.5383,32.5191,32.5319,8600.0
2005-01-21 12:35:00,50.69,50.69,50.66,50.66,17600.0,32.5383,32.5383,32.5191,32.5191,17600.0
2005-01-21 12:40:00,50.66,50.71,50.66,50.71,2600.0,32.5191,32.5512,32.5191,32.5512,2600.0
2005-01-21 12:45:00,50.69,50.74,50.69,50.71,14400.0,32.5383,32.5704,32.5383,32.5512,14400.0
2005-01-21 12:50:00,50.71,50.71,50.66,50.67,11400.0,32.5512,32.5512,32.5191,32.5255,11400.0
2005-01-21 12:55:00,50.69,50.71,50.68,50.68,6200.0,32.5383,32.5512,32.5319,32.5319,6200.0
2005-01-21 13:00:00,50.67,50.68,50.63,50.65,28200.0,32.5255,32.5319,32.4998,32.5127,28200.0
2005-01-21 13:05:00,50.65,50.68,50.65,50.66,4600.0,32.5127,32.5319,32.5127,32.5191,4600.0
2005-01-21 13:10:00,50.67,50.68,50.65,50.66,43400.0,32.5255,32.5319,32.5127,32.5191,43400.0
2005-01-21 13:15:00,50.66,50.66,50.6,50.6,10200.0,32.5191,32.5191,32.4806,32.4806,10200.0
2005-01-21 13:20:00,50.6,50.65,50.6,50.65,11000.0,32.4806,32.5127,32.4806,32.5127,11000.0
2005-01-21 13:25:00,50.62,50.65,50.58,50.63,13400.0,32.4934,32.5127,32.4677,32.4998,13400.0
2005-01-21 13:30:00,50.65,50.65,50.6,50.63,19200.0,32.5127,32.5127,32.4806,32.4998,19200.0
2005-01-21 13:35:00,50.62,50.65,50.59,50.59,9600.0,32.4934,32.5127,32.4741,32.4741,9600.0
2005-01-21 13:40:00,50.58,50.6,50.5,50.52,13400.0,32.4677,32.4806,32.4164,32.4292,13400.0
2005-01-21 13:45:00,50.52,50.55,50.52,50.52,12200.0,32.4292,32.4485,32.4292,32.4292,12200.0
2005-01-21 13:50:00,50.52,50.52,50.47,50.5,28000.0,32.4292,32.4292,32.3971,32.4164,28000.0
2005-01-21 13:55:00,50.49,50.58,50.49,50.55,13800.0,32.41,32.4677,32.41,32.4485,13800.0
2005-01-21 14:00:00,50.56,50.59,50.54,50.58,17800.0,32.4549,32.4741,32.442,32.4677,17800.0
2005-01-21 14:05:00,50.56,50.61,50.55,50.6,11000.0,32.4549,32.487,32.4485,32.4806,11000.0
2005-01-21 14:10:00,50.56,50.59,50.51,50.51,10800.0,32.4549,32.4741,32.4228,32.4228,10800.0
2005-01-21 14:15:00,50.51,50.55,50.5,50.5,16000.0,32.4228,32.4485,32.4164,32.4164,16000.0
2005-01-21 14:20:00,50.51,50.57,50.51,50.57,13200.0,32.4228,32.4613,32.4228,32.4613,13200.0
2005-01-21 14:25:00,50.58,50.65,50.57,50.63,21400.0,32.4677,32.5127,32.4613,32.4998,21400.0
2005-01-21 14:30:00,50.6,50.64,50.49,50.51,18800.0,32.4806,32.5062,32.41,32.4228,18800.0
2005-01-21 14:35:00,50.53,50.57,50.5,50.5,15000.0,32.4356,32.4613,32.4164,32.4164,15000.0
2005-01-21 14:40:00,50.5,50.52,50.5,50.51,17000.0,32.4164,32.4292,32.4164,32.4228,17000.0
2005-01-21 14:45:00,50.5,50.51,50.45,50.48,29600.0,32.4164,32.4228,32.3843,32.4035,29600.0
2005-01-21 14:50:00,50.48,50.53,50.47,50.49,28000.0,32.4035,32.4356,32.3971,32.41,28000.0
2005-01-21 14:55:00,50.48,50.48,50.42,50.47,39800.0,32.4035,32.4035,32.365,32.3971,39800.0
2005-01-21 15:00:00,50.45,50.49,50.42,50.43,35200.0,32.3843,32.41,32.365,32.3714,35200.0
2005-01-21 15:05:00,50.45,50.5,50.4,50.4,21600.0,32.3843,32.4164,32.3522,32.3522,21600.0
2005-01-21 15:10:00,50.4,50.41,50.31,50.35,21600.0,32.3522,32.3586,32.2944,32.3201,21600.0
2005-01-21 15:15:00,50.37,50.4,50.36,50.39,17600.0,32.3329,32.3522,32.3265,32.3458,17600.0
2005-01-21 15:20:00,50.38,50.5,50.38,50.44,83000.0,32.3393,32.4164,32.3393,32.3779,83000.0
2005-01-21 15:25:00,50.44,50.48,50.38,50.38,42600.0,32.3779,32.4035,32.3393,32.3393,42600.0
2005-01-21 15:30:00,50.39,50.39,50.3,50.33,57600.0,32.3458,32.3458,32.288,32.3072,57600.0
2005-01-21 15:35:00,50.33,50.38,50.33,50.38,41800.0,32.3072,32.3393,32.3072,32.3393,41800.0
2005-01-21 15:40:00,50.38,50.38,50.33,50.35,72200.0,32.3393,32.3393,32.3072,32.3201,72200.0
2005-01-21 15:45:00,50.33,50.35,50.27,50.34,46000.0,32.3072,32.3201,32.2687,32.3137,46000.0
2005-01-21 15:50:00,50.35,50.37,50.27,50.27,56600.0,32.3201,32.3329,32.2687,32.2687,56600.0
2005-01-21 15:55:00,50.27,50.27,50.2,50.26,65400.0,32.2687,32.2687,32.2238,32.2623,65400.0
2005-01-24 09:30:00,50.25,50.26,50.08,50.13,20000.0,32.2559,32.2623,32.1468,32.1789,20000.0
2005-01-24 09:35:00,50.13,50.3,50.13,50.25,36200.0,32.1789,32.288,32.1789,32.2559,36200.0
2005-01-24 09:40:00,50.23,50.23,50.18,50.2,9800.0,32.2431,32.2431,32.211,32.2238,9800.0
2005-01-24 09:45:00,50.15,50.25,50.13,50.22,25000.0,32.1917,32.2559,32.1789,32.2366,25000.0
2005-01-24 09:50:00,50.22,50.23,49.9,49.99,31400.0,32.2366,32.2431,32.0312,32.089,31400.0
2005-01-24 09:55:00,49.99,50.0,49.97,50.0,17200.0,32.089,32.0954,32.0762,32.0954,17200.0
2005-01-24 10:00:00,49.99,50.08,49.99,50.06,22000.0,32.089,32.1468,32.089,32.1339,22000.0
2005-01-24 10:05:00,50.07,50.09,50.02,50.03,15400.0,32.1404,32.1532,32.1083,32.1147,15400.0
2005-01-24 10:10:00,50.02,50.19,50.02,50.18,14200.0,32.1083,32.2174,32.1083,32.211,14200.0
2005-01-24 10:15:00,50.17,50.17,50.1,50.15,26400.0,32.2045,32.2045,32.1596,32.1917,26400.0
2005-01-24 10:20:00,50.17,50.21,50.13,50.14,14800.0,32.2045,32.2302,32.1789,32.1853,14800.0
2005-01-24 10:25:00,50.12,50.12,50.01,50.06,12200.0,32.1724,32.1724,32.1018,32.1339,12200.0
2005-01-24 10:30:00,50.02,50.25,50.02,50.21,29600.0,32.1083,32.2559,32.1083,32.2302,29600.0
2005-01-24 10:35:00,50.2,50.26,50.13,50.13,90400.0,32.2238,32.2623,32.1789,32.1789,90400.0
2005-01-24 10:40:00,50.12,50.18,50.12,50.15,10600.0,32.1724,32.211,32.1724,32.1917,10600.0
2005-01-24 10:45:00,50.15,50.17,50.1,50.12,18400.0,32.1917,32.2045,32.1596,32.1724,18400.0
2005-01-24 10:50:00,50.12,50.12,50.0,50.0,52600.0,32.1724,32.1724,32.0954,32.0954,52600.0
2005-01-24 10:55:00,49.97,50.0,49.92,50.0,17000.0,32.0762,32.0954,32.0441,32.0954,17000.0
2005-01-24 11:00:00,50.0,50.05,49.99,49.99,34800.0,32.0954,32.1275,32.089,32.089,34800.0
2005-01-24 11:05:00,49.99,50.02,49.95,50.01,16200.0,32.089,32.1083,32.0633,32.1018,16200.0
2005-01-24 11:10:00,49.99,50.03,49.98,49.98,9000.0,32.089,32.1147,32.0826,32.0826,9000.0
2005-01-24 11:15:00,49.95,50.02,49.95,50.01,19000.0,32.0633,32.1083,32.0633,32.1018,19000.0
2005-01-24 11:20:00,50.02,50.02,49.99,50.01,26600.0,32.1083,32.1083,32.089,32.1018,26600.0
2005-01-24 11:25:00,50.01,50.08,49.99,49.99,37400.0,32.1018,32.1468,32.089,32.089,37400.0
2005-01-24 11:30:00,49.98,50.0,49.98,49.99,20800.0,32.0826,32.0954,32.0826,32.089,20800.0
2005-01-24 11:35:00,49.99,50.0,49.9,49.92,16400.0,32.089,32.0954,32.0312,32.0441,16400.0
2005-01-24 11:40:00,49.93,49.93,49.77,49.81,42400.0,32.0505,32.0505,31.9478,31.9735,42400.0
2005-01-24 11:45:00,49.77,49.79,49.71,49.77,30800.0,31.9478,31.9606,31.9093,31.9478,30800.0
2005-01-24 11:50:00,49.75,49.82,49.75,49.81,14600.0,31.9349,31.9799,31.9349,31.9735,14600.0
2005-01-24 11:55:00,49.81,49.87,49.79,49.84,8200.0,31.9735,32.012,31.9606,31.9927,8200.0
2005-01-24 12:00:00,49.94,49.98,49.92,49.96,24600.0,32.0569,32.0826,32.0441,32.0697,24600.0
2005-01-24 12:05:00,49.93,49.99,49.88,49.99,11800.0,32.0505,32.089,32.0184,32.089,11800.0
2005-01-24 12:10:00,49.99,50.0,49.94,49.97,14000.0,32.089,32.0954,32.0569,32.0762,14000.0
2005-01-24 12:15:00,49.97,49.97,49.92,49.92,4600.0,32.0762,32.0762,32.0441,32.0441,4600.0
2005-01-24 12:20:00,49.92,49.97,49.92,49.97,14600.0,32.0441,32.0762,32.0441,32.0762,14600.0
2005-01-24 12:25:00,49.97,49.99,49.95,49.95,9400.0,32.0762,32.089,32.0633,32.0633,9400.0
2005-01-24 12:30:00,49.95,50.03,49.94,50.02,34200.0,32.0633,32.1147,32.0569,32.1083,34200.0
2005-01-24 12:35:00,50.0,50.0,49.98,49.99,7200.0,32.0954,32.0954,32.0826,32.089,7200.0
2005-01-24 12:40:00,49.99,50.04,49.99,50.0,29000.0,32.089,32.1211,32.089,32.0954,29000.0
2005-01-24 12:45:00,49.99,50.0,49.95,50.0,23400.0,32.089,32.0954,32.0633,32.0954,23400.0
2005-01-24 12:50:00,50.01,50.05,49.98,50.04,13800.0,32.1018,32.1275,32.0826,32.1211,13800.0
2005-01-24 12:55:00,50.05,50.05,49.95,49.95,24000.0,32.1275,32.1275,32.0633,32.0633,24000.0
2005-01-24 13:00:00,49.96,50.06,49.96,49.97,26600.0,32.0697,32.1339,32.0697,32.0762,26600.0
2005-01-24 13:05:00,49.97,50.02,49.97,49.98,18000.0,32.0762,32.1083,32.0762,32.0826,18000.0
2005-01-24 13:10:00,49.98,50.02,49.95,50.02,14400.0,32.0826,32.1083,32.0633,32.1083,14400.0
2005-01-24 13:15:00,50.05,50.07,50.0,50.02,34600.0,32.1275,32.1404,32.0954,32.1083,34600.0
2005-01-24 13:20:00,50.02,50.05,50.01,50.01,22000.0,32.1083,32.1275,32.1018,32.1018,22000.0
2005-01-24 13:25:00,50.01,50.04,50.01,50.02,22600.0,32.1018,32.1211,32.1018,32.1083,22600.0
2005-01-24 13:30:00,50.03,50.04,49.98,50.02,32000.0,32.1147,32.1211,32.0826,32.1083,32000.0
2005-01-24 13:35:00,50.02,50.02,49.98,49.98,14000.0,32.1083,32.1083,32.0826,32.0826,14000.0
2005-01-24 13:40:00,49.99,50.0,49.96,49.99,9400.0,32.089,32.0954,32.0697,32.089,9400.0
2005-01-24 13:45:00,49.99,49.99,49.95,49.95,9000.0,32.089,32.089,32.0633,32.0633,9000.0
2005-01-24 13:50:00,49.95,50.0,49.95,49.97,21000.0,32.0633,32.0954,32.0633,32.0762,21000.0
2005-01-24 13:55:00,49.95,49.97,49.95,49.95,16600.0,32.0633,32.0762,32.0633,32.0633,16600.0
2005-01-24 14:00:00,49.95,50.06,49.95,50.05,34800.0,32.0633,32.1339,32.0633,32.1275,34800.0
2005-01-24 14:05:00,50.04,50.05,50.02,50.03,25200.0,32.1211,32.1275,32.1083,32.1147,25200.0
2005-01-24 14:10:00,50.02,50.05,49.99,49.99,8400.0,32.1083,32.1275,32.089,32.089,8400.0
2005-01-24 14:15:00,49.99,49.99,49.98,49.99,8000.0,32.089,32.089,32.0826,32.089,8000.0
2005-01-24 14:20:00,49.99,49.99,49.97,49.99,8000.0,32.089,32.089,32.0762,32.089,8000.0
2005-01-24 14:25:00,49.98,50.0,49.93,49.96,24800.0,32.0826,32.0954,32.0505,32.0697,24800.0
2005-01-24 14:30:00,49.95,49.99,49.95,49.99,31200.0,32.0633,32.089,32.0633,32.089,31200.0
2005-01-24 14:35:00,49.99,50.02,49.97,50.02,24200.0,32.089,32.1083,32.0762,32.1083,24200.0
2005-01-24 14:40:00,50.02,50.02,49.97,50.0,37800.0,32.1083,32.1083,32.0762,32.0954,37800.0
2005-01-24 14:45:00,50.02,50.02,49.96,49.96,25000.0,32.1083,32.1083,32.0697,32.0697,25000.0
2005-01-24 14:50:00,49.97,49.97,49.94,49.94,13000.0,32.0762,32.0762,32.0569,32.0569,13000.0
2005-01-24 14:55:00,49.94,49.94,49.79,49.85,39000.0,32.0569,32.0569,31.9606,31.9991,39000.0
2005-01-24 15:00:00,49.85,49.85,49.83,49.83,24400.0,31.9991,31.9991,31.9863,31.9863,24400.0
2005-01-24 15:05:00,49.83,49.91,49.82,49.9,19600.0,31.9863,32.0376,31.9799,32.0312,19600.0
2005-01-24 15:10:00,49.89,49.93,49.88,49.92,15200.0,32.0248,32.0505,32.0184,32.0441,15200.0
2005-01-24 15:15:00,49.94,49.98,49.9,49.92,8800.0,32.0569,32.0826,32.0312,32.0441,8800.0
2005-01-24 15:20:00,49.9,49.93,49.87,49.93,26800.0,32.0312,32.0505,32.012,32.0505,26800.0
2005-01-24 15:25:00,49.92,49.95,49.92,49.95,14200.0,32.0441,32.0633,32.0441,32.0633,14200.0
2005-01-24 15:30:00,49.98,49.98,49.9,49.9,31200.0,32.0826,32.0826,32.0312,32.0312,31200.0
2005-01-24 15:35:00,49.9,49.9,49.82,49.82,26800.0,32.0312,32.0312,31.9799,31.9799,26800.0
2005-01-24 15:40:00,49.82,49.85,49.75,49.83,27600.0,31.9799,31.9991,31.9349,31.9863,27600.0
2005-01-24 15:45:00,49.82,49.84,49.75,49.76,27400.0,31.9799,31.9927,31.9349,31.9414,27400.0
2005-01-24 15:50:00,49.76,49.77,49.73,49.73,26000.0,31.9414,31.9478,31.9221,31.9221,26000.0
2005-01-24 15:55:00,49.73,49.75,49.72,49.75,55000.0,31.9221,31.9349,31.9157,31.9349,55000.0
2005-01-25 09:30:00,49.63,49.8,49.57,49.66,46000.0,31.8579,31.967,31.8194,31.8772,46000.0
2005-01-25 09:35:00,49.66,49.85,49.6,49.79,25200.0,31.8772,31.9991,31.8387,31.9606,25200.0
2005-01-25 09:40:00,49.79,49.93,49.76,49.83,32600.0,31.9606,32.0505,31.9414,31.9863,32600.0
2005-01-25 09:45:00,49.83,49.83,49.62,49.69,76400.0,31.9863,31.9863,31.8515,31.8964,76400.0
2005-01-25 09:50:00,49.72,49.75,49.68,49.68,38200.0,31.9157,31.9349,31.89,31.89,38200.0
2005-01-25 09:55:00,49.68,49.68,49.51,49.57,36000.0,31.89,31.89,31.7809,31.8194,36000.0
2005-01-25 10:00:00,49.58,49.74,49.58,49.65,35600.0,31.8258,31.9285,31.8258,31.8708,35600.0
2005-01-25 10:05:00,49.65,49.67,49.5,49.56,44600.0,31.8708,31.8836,31.7745,31.813,44600.0
2005-01-25 10:10:00,49.54,49.55,49.44,49.44,44600.0,31.8001,31.8066,31.7359,31.7359,44600.0
2005-01-25 10:15:00,49.46,49.46,49.3,49.4,57200.0,31.7488,31.7488,31.6461,31.7103,57200.0
2005-01-25 10:20:00,49.41,49.41,49.31,49.35,51000.0,31.7167,31.7167,31.6525,31.6782,51000.0
2005-01-25 10:25:00,49.35,49.48,49.35,49.48,34000.0,31.6782,31.7616,31.6782,31.7616,34000.0
2005-01-25 10:30:00,49.5,49.59,49.48,49.49,20600.0,31.7745,31.8322,31.7616,31.768,20600.0
2005-01-25 10:35:00,49.49,49.49,49.41,49.45,24400.0,31.768,31.768,31.7167,31.7424,24400.0
2005-01-25 10:40:00,49.45,49.45,49.42,49.43,19400.0,31.7424,31.7424,31.7231,31.7295,19400.0
2005-01-25 10:45:00,49.43,49.45,49.43,49.44,23400.0,31.7295,31.7424,31.7295,31.7359,23400.0
2005-01-25 10:50:00,49.44,49.45,49.4,49.45,34600.0,31.7359,31.7424,31.7103,31.7424,34600.0
2005-01-25 10:55:00,49.45,49.49,49.42,49.49,54800.0,31.7424,31.768,31.7231,31.768,54800.0
2005-01-25 11:00:00,49.49,49.49,49.44,49.46,30800.0,31.768,31.768,31.7359,31.7488,30800.0
2005-01-25 11:05:00,49.46,49.55,49.44,49.52,89200.0,31.7488,31.8066,31.7359,31.7873,89200.0
2005-01-25 11:10:00,49.52,49.52,49.49,49.5,25000.0,31.7873,31.7873,31.768,31.7745,25000.0
2005-01-25 11:15:00,49.5,49.54,49.48,49.52,21800.0,31.7745,31.8001,31.7616,31.7873,21800.0
2005-01-25 11:20:00,49.52,49.54,49.51,49.53,12200.0,31.7873,31.8001,31.7809,31.7937,12200.0
2005-01-25 11:25:00,49.52,49.56,49.51,49.51,98800.0,31.7873,31.813,31.7809,31.7809,98800.0
2005-01-25 11:30:00,49.54,49.55,49.52,49.52,44600.0,31.8001,31.8066,31.7873,31.7873,44600.0
2005-01-25 11:35:00,49.51,49.54,49.51,49.52,26200.0,31.7809,31.8001,31.7809,31.7873,26200.0
2005-01-25 11:40:00,49.52,49.54,49.5,49.5,19400.0,31.7873,31.8001,31.7745,31.7745,19400.0
2005-01-25 11:45:00,49.5,49.5,49.49,49.5,24800.0,31.7745,31.7745,31.768,31.7745,24800.0
2005-01-25 11:50:00,49.5,49.52,49.48,49.52,22800.0,31.7745,31.7873,31.7616,31.7873,22800.0
2005-01-25 11:55:00,49.52,49.52,49.5,49.51,20800.0,31.7873,31.7873,31.7745,31.7809,20800.0
2005-01-25 12:00:00,49.52,49.52,49.49,49.5,23200.0,31.7873,31.7873,31.768,31.7745,23200.0
2005-01-25 12:05:00,49.49,49.54,49.49,49.52,24800.0,31.768,31.8001,31.768,31.7873,24800.0
2005-01-25 12:10:00,49.52,49.52,49.52,49.52,21400.0,31.7873,31.7873,31.7873,31.7873,21400.0
2005-01-25 12:15:00,49.52,49.52,49.52,49.52,7400.0,31.7873,31.7873,31.7873,31.7873,7400.0
2005-01-25 12:20:00,49.52,49.52,49.5,49.52,15000.0,31.7873,31.7873,31.7745,31.7873,15000.0
2005-01-25 12:25:00,49.52,49.52,49.49,49.5,21200.0,31.7873,31.7873,31.768,31.7745,21200.0
2005-01-25 12:30:00,49.5,49.5,49.49,49.49,30000.0,31.7745,31.7745,31.768,31.768,30000.0
2005-01-25 12:35:00,49.5,49.5,49.49,49.5,21000.0,31.7745,31.7745,31.768,31.7745,21000.0
2005-01-25 12:40:00,49.5,49.5,49.49,49.5,12800.0,31.7745,31.7745,31.768,31.7745,12800.0
2005-01-25 12:45:00,49.5,49.5,49.49,49.49,15400.0,31.7745,31.7745,31.768,31.768,15400.0
2005-01-25 12:50:00,49.49,49.5,49.49,49.49,10600.0,31.768,31.7745,31.768,31.768,10600.0
2005-01-25 12:55:00,49.5,49.5,49.49,49.49,23000.0,31.7745,31.7745,31.768,31.768,23000.0
2005-01-25 13:00:00,49.49,49.5,49.49,49.5,33800.0,31.768,31.7745,31.768,31.7745,33800.0
2005-01-25 13:05:00,49.5,49.5,49.5,49.5,68000.0,31.7745,31.7745,31.7745,31.7745,68000.0
2005-01-25 13:10:00,49.5,49.54,49.49,49.54,47000.0,31.7745,31.8001,31.768,31.8001,47000.0
2005-01-25 13:15:00,49.55,49.55,49.51,49.51,33200.0,31.8066,31.8066,31.7809,31.7809,33200.0
2005-01-25 13:20:00,49.52,49.52,49.51,49.52,34000.0,31.7873,31.7873,31.7809,31.7873,34000.0
2005-01-25 13:25:00,49.52,49.54,49.51,49.53,25000.0,31.7873,31.8001,31.7809,31.7937,25000.0
2005-01-25 13:30:00,49.52,49.53,49.49,49.49,15200.0,31.7873,31.7937,31.768,31.768,15200.0
2005-01-25 13:35:00,49.49,49.51,49.49,49.51,21800.0,31.768,31.7809,31.768,31.7809,21800.0
2005-01-25 13:40:00,49.5,49.52,49.49,49.51,13800.0,31.7745,31.7873,31.768,31.7809,13800.0
2005-01-25 13:45:00,49.51,49.51,49.48,49.48,19200.0,31.7809,31.7809,31.7616,31.7616,19200.0
2005-01-25 13:50:00,49.5,49.5,49.47,49.47,44400.0,31.7745,31.7745,31.7552,31.7552,44400.0
2005-01-25 13:55:00,49.48,49.5,49.42,49.43,30600.0,31.7616,31.7745,31.7231,31.7295,30600.0
2005-01-25 14:00:00,49.44,49.49,49.43,49.43,20200.0,31.7359,31.768,31.7295,31.7295,20200.0
2005-01-25 14:05:00,49.43,49.45,49.33,49.36,31400.0,31.7295,31.7424,31.6653,31.6846,31400.0
2005-01-25 14:10:00,49.38,49.48,49.38,49.47,23800.0,31.6974,31.7616,31.6974,31.7552,23800.0
2005-01-25 14:15:00,49.47,49.47,49.42,49.45,25000.0,31.7552,31.7552,31.7231,31.7424,25000.0
2005-01-25 14:20:00,49.46,49.46,49.41,49.41,23600.0,31.7488,31.7488,31.7167,31.7167,23600.0
2005-01-25 14:25:00,49.41,49.41,49.34,49.34,19800.0,31.7167,31.7167,31.6718,31.6718,19800.0
2005-01-25 14:30:00,49.3,49.43,49.3,49.42,18400.0,31.6461,31.7295,31.6461,31.7231,18400.0
2005-01-25 14:35:00,49.42,49.44,49.4,49.43,24400.0,31.7231,31.7359,31.7103,31.7295,24400.0
2005-01-25 14:40:00,49.43,49.45,49.43,49.43,14800.0,31.7295,31.7424,31.7295,31.7295,14800.0
2005-01-25 14:45:00,49.43,49.47,49.43,49.45,21400.0,31.7295,31.7552,31.7295,31.7424,21400.0
2005-01-25 14:50:00,49.44,49.48,49.43,49.43,23400.0,31.7359,31.7616,31.7295,31.7295,23400.0
2005-01-25 14:55:00,49.44,49.5,49.43,49.5,31000.0,31.7359,31.7745,31.7295,31.7745,31000.0
2005-01-25 15:00:00,49.5,49.5,49.45,49.48,18400.0,31.7745,31.7745,31.7424,31.7616,18400.0
2005-01-25 15:05:00,49.49,49.5,49.49,49.49,35400.0,31.768,31.7745,31.768,31.768,35400.0
2005-01-25 15:10:00,49.49,49.5,49.44,49.44,22600.0,31.768,31.7745,31.7359,31.7359,22600.0
2005-01-25 15:15:00,49.44,49.52,49.43,49.43,37800.0,31.7359,31.7873,31.7295,31.7295,37800.0
2005-01-25 15:20:00,49.44,49.5,49.44,49.49,20600.0,31.7359,31.7745,31.7359,31.768,20600.0
2005-01-25 15:25:00,49.48,49.48,49.46,49.47,42200.0,31.7616,31.7616,31.7488,31.7552,42200.0
2005-01-25 15:30:00,49.46,49.48,49.43,49.44,59600.0,31.7488,31.7616,31.7295,31.7359,59600.0
2005-01-25 15:35:00,49.44,49.48,49.42,49.44,25000.0,31.7359,31.7616,31.7231,31.7359,25000.0
2005-01-25 15:40:00,49.45,49.45,49.33,49.35,52600.0,31.7424,31.7424,31.6653,31.6782,52600.0
2005-01-25 15:45:00,49.37,49.43,49.37,49.43,129600.0,31.691,31.7295,31.691,31.7295,129600.0
2005-01-25 15:50:00,49.43,49.47,49.43,49.43,45000.0,31.7295,31.7552,31.7295,31.7295,45000.0
2005-01-25 15:55:00,49.44,49.44,49.4,49.4,86800.0,31.7359,31.7359,31.7103,31.7103,86800.0
2005-01-26 09:30:00,50.25,50.85,50.05,50.06,142200.0,32.2559,32.641,32.1275,32.1339,142200.0
2005-01-26 09:35:00,50.06,50.2,50.0,50.13,64200.0,32.1339,32.2238,32.0954,32.1789,64200.0
2005-01-26 09:40:00,50.12,50.3,50.1,50.15,102800.0,32.1724,32.288,32.1596,32.1917,102800.0
2005-01-26 09:45:00,50.15,50.37,50.11,50.25,72400.0,32.1917,32.3329,32.166,32.2559,72400.0
2005-01-26 09:50:00,50.25,50.48,50.25,50.4,51000.0,32.2559,32.4035,32.2559,32.3522,51000.0
2005-01-26 09:55:00,50.42,50.6,50.29,50.3,55400.0,32.365,32.4806,32.2816,32.288,55400.0
2005-01-26 10:00:00,50.29,50.35,50.08,50.14,59400.0,32.2816,32.3201,32.1468,32.1853,59400.0
2005-01-26 10:05:00,50.15,50.25,50.06,50.17,50200.0,32.1917,32.2559,32.1339,32.2045,50200.0
2005-01-26 10:10:00,50.16,50.18,50.07,50.15,49400.0,32.1981,32.211,32.1404,32.1917,49400.0
2005-01-26 10:15:00,50.13,50.21,50.09,50.15,95000.0,32.1789,32.2302,32.1532,32.1917,95000.0
2005-01-26 10:20:00,50.12,50.12,50.01,50.1,25200.0,32.1724,32.1724,32.1018,32.1596,25200.0
2005-01-26 10:25:00,50.1,50.23,50.1,50.18,30200.0,32.1596,32.2431,32.1596,32.211,30200.0
2005-01-26 10:30:00,50.18,50.18,50.05,50.14,57400.0,32.211,32.211,32.1275,32.1853,57400.0
2005-01-26 10:35:00,50.15,50.18,50.12,50.17,24200.0,32.1917,32.211,32.1724,32.2045,24200.0
2005-01-26 10:40:00,50.17,50.17,50.09,50.09,14400.0,32.2045,32.2045,32.1532,32.1532,14400.0
2005-01-26 10:45:00,50.04,50.09,50.03,50.07,24600.0,32.1211,32.1532,32.1147,32.1404,24600.0
2005-01-26 10:50:00,50.08,50.18,50.04,50.16,38400.0,32.1468,32.211,32.1211,32.1981,38400.0
2005-01-26 10:55:00,50.13,50.13,50.01,50.1,15000.0,32.1789,32.1789,32.1018,32.1596,15000.0
2005-01-26 11:00:00,50.1,50.15,50.07,50.15,15400.0,32.1596,32.1917,32.1404,32.1917,15400.0
2005-01-26 11:05:00,50.13,50.13,49.93,49.93,33200.0,32.1789,32.1789,32.0505,32.0505,33200.0
2005-01-26 11:10:00,49.93,49.95,49.88,49.93,26200.0,32.0505,32.0633,32.0184,32.0505,26200.0
2005-01-26 11:15:00,49.94,50.0,49.94,49.95,17800.0,32.0569,32.0954,32.0569,32.0633,17800.0
2005-01-26 11:20:00,49.95,49.95,49.85,49.88,149600.0,32.0633,32.0633,31.9991,32.0184,149600.0
2005-01-26 11:25:00,49.88,49.91,49.88,49.9,67200.0,32.0184,32.0376,32.0184,32.0312,67200.0
2005-01-26 11:30:00,49.9,50.05,49.9,50.01,32600.0,32.0312,32.1275,32.0312,32.1018,32600.0
2005-01-26 11:35:00,50.02,50.08,50.0,50.06,36200.0,32.1083,32.1468,32.0954,32.1339,36200.0
2005-01-26 11:40:00,50.06,50.16,50.05,50.13,39000.0,32.1339,32.1981,32.1275,32.1789,39000.0
2005-01-26 11:45:00,50.13,50.13,50.04,50.06,24600.0,32.1789,32.1789,32.1211,32.1339,24600.0
2005-01-26 11:50:00,50.06,50.15,50.06,50.1,37600.0,32.1339,32.1917,32.1339,32.1596,37600.0
2005-01-26 11:55:00,50.1,50.1,50.0,50.01,29600.0,32.1596,32.1596,32.0954,32.1018,29600.0
2005-01-26 12:00:00,50.01,50.08,50.0,50.0,25600.0,32.1018,32.1468,32.0954,32.0954,25600.0
2005-01-26 12:05:00,50.0,50.05,50.0,50.04,14400.0,32.0954,32.1275,32.0954,32.1211,14400.0
2005-01-26 12:10:00,50.04,50.06,50.01,50.01,19200.0,32.1211,32.1339,32.1018,32.1018,19200.0
2005-01-26 12:15:00,50.01,50.03,50.01,50.02,10000.0,32.1018,32.1147,32.1018,32.1083,10000.0
2005-01-26 12:20:00,50.03,50.05,50.02,50.05,16600.0,32.1147,32.1275,32.1083,32.1275,16600.0
2005-01-26 12:25:00,50.02,50.04,49.99,50.0,27400.0,32.1083,32.1211,32.089,32.0954,27400.0
2005-01-26 12:30:00,50.02,50.05,50.01,50.02,44200.0,32.1083,32.1275,32.1018,32.1083,44200.0
2005-01-26 12:35:00,50.0,50.02,50.0,50.0,54800.0,32.0954,32.1083,32.0954,32.0954,54800.0
2005-01-26 12:40:00,50.0,50.02,49.99,50.0,19600.0,32.0954,32.1083,32.089,32.0954,19600.0
2005-01-26 12:45:00,49.99,50.0,49.98,50.0,8600.0,32.089,32.0954,32.0826,32.0954,8600.0
2005-01-26 12:50:00,50.0,50.02,50.0,50.0,9400.0,32.0954,32.1083,32.0954,32.0954,9400.0
2005-01-26 12:55:00,50.0,50.0,49.99,49.99,19000.0,32.0954,32.0954,32.089,32.089,19000.0
2005-01-26 13:00:00,49.99,50.01,49.98,49.99,8400.0,32.089,32.1018,32.0826,32.089,8400.0
2005-01-26 13:05:00,49.98,49.99,49.94,49.98,47800.0,32.0826,32.089,32.0569,32.0826,47800.0
2005-01-26 13:10:00,49.98,50.04,49.98,50.02,82800.0,32.0826,32.1211,32.0826,32.1083,82800.0
2005-01-26 13:15:00,50.02,50.04,49.97,49.99,29200.0,32.1083,32.1211,32.0762,32.089,29200.0
2005-01-26 13:20:00,49.99,50.05,49.98,50.02,7400.0,32.089,32.1275,32.0826,32.1083,7400.0
2005-01-26 13:25:00,50.02,50.17,50.02,50.15,48000.0,32.1083,32.2045,32.1083,32.1917,48000.0
2005-01-26 13:30:00,50.13,50.13,50.07,50.09,13800.0,32.1789,32.1789,32.1404,32.1532,13800.0
2005-01-26 13:35:00,50.12,50.13,50.1,50.12,25200.0,32.1724,32.1789,32.1596,32.1724,25200.0
2005-01-26 13:40:00,50.12,50.13,50.0,50.1,30800.0,32.1724,32.1789,32.0954,32.1596,30800.0
2005-01-26 13:45:00,50.13,50.19,50.11,50.16,59000.0,32.1789,32.2174,32.166,32.1981,59000.0
2005-01-26 13:50:00,50.19,50.21,50.17,50.18,20800.0,32.2174,32.2302,32.2045,32.211,20800.0
2005-01-26 13:55:00,50.18,50.24,50.18,50.23,26200.0,32.211,32.2495,32.211,32.2431,26200.0
2005-01-26 14:00:00,50.23,50.34,50.23,50.33,38200.0,32.2431,32.3137,32.2431,32.3072,38200.0
2005-01-26 14:05:00,50.33,50.45,50.32,50.45,53200.0,32.3072,32.3843,32.3008,32.3843,53200.0
2005-01-26 14:10:00,50.45,50.62,50.45,50.61,35800.0,32.3843,32.4934,32.3843,32.487,35800.0
2005-01-26 14:15:00,50.6,50.73,50.59,50.71,87600.0,32.4806,32.564,32.4741,32.5512,87600.0
2005-01-26 14:20:00,50.71,50.71,50.68,50.69,17000.0,32.5512,32.5512,32.5319,32.5383,17000.0
2005-01-26 14:25:00,50.69,50.79,50.67,50.79,75200.0,32.5383,32.6025,32.5255,32.6025,75200.0
2005-01-26 14:30:00,50.78,50.85,50.78,50.85,161800.0,32.5961,32.641,32.5961,32.641,161800.0
2005-01-26 14:35:00,50.85,50.88,50.82,50.88,15800.0,32.641,32.6603,32.6218,32.6603,15800.0
2005-01-26 14:40:00,50.88,50.98,50.8,50.94,46400.0,32.6603,32.7245,32.6089,32.6988,46400.0
2005-01-26 14:45:00,50.94,50.98,50.9,50.93,32800.0,32.6988,32.7245,32.6731,32.6924,32800.0
2005-01-26 14:50:00,50.93,50.96,50.92,50.93,29600.0,32.6924,32.7117,32.686,32.6924,29600.0
2005-01-26 14:55:00,50.94,51.15,50.91,51.11,70800.0,32.6988,32.8336,32.6796,32.8079,70800.0
2005-01-26 15:00:00,51.14,51.22,51.07,51.18,84800.0,32.8272,32.8785,32.7823,32.8529,84800.0
2005-01-26 15:05:00,51.16,51.2,51.1,51.12,64800.0,32.84,32.8657,32.8015,32.8144,64800.0
2005-01-26 15:10:00,51.1,51.1,50.89,50.9,63800.0,32.8015,32.8015,32.6667,32.6731,63800.0
2005-01-26 15:15:00,50.85,51.03,50.85,50.99,38400.0,32.641,32.7566,32.641,32.7309,38400.0
2005-01-26 15:20:00,50.99,51.29,50.99,51.26,52800.0,32.7309,32.9235,32.7309,32.9042,52800.0
2005-01-26 15:25:00,51.25,51.26,51.21,51.21,35200.0,32.8978,32.9042,32.8721,32.8721,35200.0
2005-01-26 15:30:00,51.2,51.27,51.16,51.27,57800.0,32.8657,32.9106,32.84,32.9106,57800.0
2005-01-26 15:35:00,51.27,51.62,51.27,51.5,131000.0,32.9106,33.1353,32.9106,33.0583,131000.0
2005-01-26 15:40:00,51.54,51.62,51.45,51.53,96200.0,33.084,33.1353,33.0262,33.0775,96200.0
2005-01-26 15:45:00,51.54,51.55,51.49,51.53,115000.0,33.084,33.0904,33.0519,33.0775,115000.0
2005-01-26 15:50:00,51.53,51.56,51.24,51.26,137800.0,33.0775,33.0968,32.8914,32.9042,137800.0
2005-01-26 15:55:00,51.26,51.33,51.16,51.25,149800.0,32.9042,32.9492,32.84,32.8978,149800.0
2005-01-27 09:30:00,51.15,51.55,51.13,51.45,36800.0,32.8336,33.0904,32.8208,33.0262,36800.0
2005-01-27 09:35:00,51.46,51.64,51.39,51.63,52600.0,33.0326,33.1481,32.9877,33.1417,52600.0
2005-01-27 09:40:00,51.63,51.73,51.63,51.71,62400.0,33.1417,33.2059,33.1417,33.1931,62400.0
2005-01-27 09:45:00,51.71,52.13,51.71,52.13,67800.0,33.1931,33.4627,33.1931,33.4627,67800.0
2005-01-27 09:50:00,52.13,52.23,51.99,52.17,84200.0,33.4627,33.5269,33.3728,33.4884,84200.0
2005-01-27 09:55:00,52.25,52.45,52.2,52.43,123000.0,33.5397,33.6681,33.5076,33.6553,123000.0
2005-01-27 10:00:00,52.43,52.43,52.26,52.27,48200.0,33.6553,33.6553,33.5461,33.5526,48200.0
2005-01-27 10:05:00,52.26,52.26,52.02,52.09,41800.0,33.5461,33.5461,33.3921,33.437,41800.0
2005-01-27 10:10:00,52.06,52.08,51.89,51.95,35000.0,33.4177,33.4306,33.3086,33.3471,35000.0
2005-01-27 10:15:00,51.91,52.06,51.83,52.06,58000.0,33.3215,33.4177,33.2701,33.4177,58000.0
2005-01-27 10:20:00,52.05,52.07,51.91,51.92,28400.0,33.4113,33.4242,33.3215,33.3279,28400.0
2005-01-27 10:25:00,51.96,51.96,51.8,51.85,35000.0,33.3536,33.3536,33.2509,33.2829,35000.0
2005-01-27 10:30:00,51.77,51.78,51.65,51.66,70600.0,33.2316,33.238,33.1546,33.161,70600.0
2005-01-27 10:35:00,51.7,51.72,51.59,51.6,39200.0,33.1867,33.1995,33.1161,33.1225,39200.0
2005-01-27 10:40:00,51.6,51.61,51.5,51.52,40800.0,33.1225,33.1289,33.0583,33.0711,40800.0
2005-01-27 10:45:00,51.49,51.49,51.44,51.48,31400.0,33.0519,33.0519,33.0198,33.0454,31400.0
2005-01-27 10:50:00,51.48,51.55,51.47,51.55,33200.0,33.0454,33.0904,33.039,33.0904,33200.0
2005-01-27 10:55:00,51.54,51.58,51.51,51.51,14000.0,33.084,33.1096,33.0647,33.0647,14000.0
2005-01-27 11:00:00,51.51,51.63,51.51,51.6,35800.0,33.0647,33.1417,33.0647,33.1225,35800.0
2005-01-27 11:05:00,51.59,51.6,51.52,51.58,23400.0,33.1161,33.1225,33.0711,33.1096,23400.0
2005-01-27 11:10:00,51.59,51.75,51.58,51.74,82800.0,33.1161,33.2188,33.1096,33.2123,82800.0
2005-01-27 11:15:00,51.74,51.8,51.65,51.66,24200.0,33.2123,33.2509,33.1546,33.161,24200.0
2005-01-27 11:20:00,51.67,51.67,51.55,51.62,58000.0,33.1674,33.1674,33.0904,33.1353,58000.0
2005-01-27 11:25:00,51.58,51.6,51.55,51.55,22800.0,33.1096,33.1225,33.0904,33.0904,22800.0
2005-01-27 11:30:00,51.55,51.59,51.55,51.59,19400.0,33.0904,33.1161,33.0904,33.1161,19400.0
2005-01-27 11:35:00,51.58,51.59,51.5,51.57,24400.0,33.1096,33.1161,33.0583,33.1032,24400.0
2005-01-27 11:40:00,51.57,51.57,51.49,51.49,10600.0,33.1032,33.1032,33.0519,33.0519,10600.0
2005-01-27 11:45:00,51.47,51.52,51.47,51.48,16200.0,33.039,33.0711,33.039,33.0454,16200.0
2005-01-27 11:50:00,51.49,51.55,51.49,51.52,13800.0,33.0519,33.0904,33.0519,33.0711,13800.0
2005-01-27 11:55:00,51.51,51.51,51.45,51.47,135400.0,33.0647,33.0647,33.0262,33.039,135400.0
2005-01-27 12:00:00,51.47,51.54,51.47,51.51,25200.0,33.039,33.084,33.039,33.0647,25200.0
2005-01-27 12:05:00,51.5,51.53,51.5,51.51,30600.0,33.0583,33.0775,33.0583,33.0647,30600.0
2005-01-27 12:10:00,51.51,51.54,51.51,51.54,15400.0,33.0647,33.084,33.0647,33.084,15400.0
2005-01-27 12:15:00,51.53,51.55,51.52,51.53,8800.0,33.0775,33.0904,33.0711,33.0775,8800.0
2005-01-27 12:20:00,51.52,51.58,51.52,51.56,15200.0,33.0711,33.1096,33.0711,33.0968,15200.0
2005-01-27 12:25:00,51.54,51.57,51.52,51.52,26600.0,33.084,33.1032,33.0711,33.0711,26600.0
2005-01-27 12:30:00,51.51,51.57,51.51,51.54,14000.0,33.0647,33.1032,33.0647,33.084,14000.0
2005-01-27 12:35:00,51.55,51.59,51.54,51.57,15800.0,33.0904,33.1161,33.084,33.1032,15800.0
2005-01-27 12:40:00,51.58,51.62,51.58,51.61,7800.0,33.1096,33.1353,33.1096,33.1289,7800.0
2005-01-27 12:45:00,51.61,51.63,51.59,51.59,6200.0,33.1289,33.1417,33.1161,33.1161,6200.0
2005-01-27 12:50:00,51.59,51.73,51.57,51.66,17400.0,33.1161,33.2059,33.1032,33.161,17400.0
2005-01-27 12:55:00,51.66,51.67,51.55,51.55,65800.0,33.161,33.1674,33.0904,33.0904,65800.0
2005-01-27 13:00:00,51.55,51.64,51.55,51.64,26600.0,33.0904,33.1481,33.0904,33.1481,26600.0
2005-01-27 13:05:00,51.62,51.63,51.58,51.63,26600.0,33.1353,33.1417,33.1096,33.1417,26600.0
2005-01-27 13:10:00,51.63,51.64,51.56,51.63,20800.0,33.1417,33.1481,33.0968,33.1417,20800.0
2005-01-27 13:15:00,51.63,51.67,51.63,51.67,20600.0,33.1417,33.1674,33.1417,33.1674,20600.0
2005-01-27 13:20:00,51.67,51.8,51.67,51.8,33200.0,33.1674,33.2509,33.1674,33.2509,33200.0
2005-01-27 13:25:00,51.77,51.88,51.73,51.86,41600.0,33.2316,33.3022,33.2059,33.2894,41600.0
2005-01-27 13:30:00,51.83,51.86,51.77,51.77,51200.0,33.2701,33.2894,33.2316,33.2316,51200.0
2005-01-27 13:35:00,51.78,51.85,51.76,51.85,29600.0,33.238,33.2829,33.2252,33.2829,29600.0
2005-01-27 13:40:00,51.82,51.9,51.77,51.79,24800.0,33.2637,33.315,33.2316,33.2444,24800.0
2005-01-27 13:45:00,51.79,51.85,51.73,51.79,51200.0,33.2444,33.2829,33.2059,33.2444,51200.0
2005-01-27 13:50:00,51.77,51.81,51.76,51.81,13200.0,33.2316,33.2573,33.2252,33.2573,13200.0
2005-01-27 13:55:00,51.81,51.84,51.8,51.81,19400.0,33.2573,33.2765,33.2509,33.2573,19400.0
2005-01-27 14:00:00,51.81,51.85,51.77,51.79,18200.0,33.2573,33.2829,33.2316,33.2444,18200.0
2005-01-27 14:05:00,51.79,51.8,51.76,51.76,18400.0,33.2444,33.2509,33.2252,33.2252,18400.0
2005-01-27 14:10:00,51.76,51.81,51.69,51.79,29400.0,33.2252,33.2573,33.1802,33.2444,29400.0
2005-01-27 14:15:00,51.77,51.9,51.75,51.88,45800.0,33.2316,33.315,33.2188,33.3022,45800.0
2005-01-27 14:20:00,51.83,51.84,51.79,51.8,20000.0,33.2701,33.2765,33.2444,33.2509,20000.0
2005-01-27 14:25:00,51.77,51.85,51.75,51.8,12400.0,33.2316,33.2829,33.2188,33.2509,12400.0
2005-01-27 14:30:00,51.8,51.83,51.75,51.79,26800.0,33.2509,33.2701,33.2188,33.2444,26800.0
2005-01-27 14:35:00,51.77,51.82,51.74,51.76,23400.0,33.2316,33.2637,33.2123,33.2252,23400.0
2005-01-27 14:40:00,51.76,51.77,51.7,51.7,11800.0,33.2252,33.2316,33.1867,33.1867,11800.0
2005-01-27 14:45:00,51.72,51.75,51.71,51.71,12800.0,33.1995,33.2188,33.1931,33.1931,12800.0
2005-01-27 14:50:00,51.71,51.82,51.71,51.75,46800.0,33.1931,33.2637,33.1931,33.2188,46800.0
2005-01-27 14:55:00,51.76,51.76,51.71,51.74,17600.0,33.2252,33.2252,33.1931,33.2123,17600.0
2005-01-27 15:00:00,51.74,51.77,51.72,51.74,25800.0,33.2123,33.2316,33.1995,33.2123,25800.0
2005-01-27 15:05:00,51.74,51.76,51.71,51.73,17400.0,33.2123,33.2252,33.1931,33.2059,17400.0
2005-01-27 15:10:00,51.73,51.81,51.73,51.81,18200.0,33.2059,33.2573,33.2059,33.2573,18200.0
2005-01-27 15:15:00,51.78,52.02,51.78,52.0,43000.0,33.238,33.3921,33.238,33.3792,43000.0
2005-01-27 15:20:00,52.01,52.01,51.89,51.93,44800.0,33.3857,33.3857,33.3086,33.3343,44800.0
2005-01-27 15:25:00,51.93,51.98,51.92,51.94,40400.0,33.3343,33.3664,33.3279,33.3407,40400.0
2005-01-27 15:30:00,51.93,51.98,51.89,51.97,40800.0,33.3343,33.3664,33.3086,33.36,40800.0
2005-01-27 15:35:00,51.97,51.99,51.92,51.92,32800.0,33.36,33.3728,33.3279,33.3279,32800.0
2005-01-27 15:40:00,51.91,51.91,51.83,51.88,50800.0,33.3215,33.3215,33.2701,33.3022,50800.0
2005-01-27 15:45:00,51.88,51.93,51.88,51.9,37800.0,33.3022,33.3343,33.3022,33.315,37800.0
2005-01-27 15:50:00,51.91,52.1,51.9,52.01,102800.0,33.3215,33.4434,33.315,33.3857,102800.0
2005-01-27 15:55:00,52.02,52.02,51.95,51.95,82000.0,33.3921,33.3921,33.3471,33.3471,82000.0
2005-01-28 09:30:00,51.88,51.92,51.83,51.83,39800.0,33.3022,33.3279,33.2701,33.2701,39800.0
2005-01-28 09:35:00,51.8,51.84,51.71,51.82,30400.0,33.2509,33.2765,33.1931,33.2637,30400.0
2005-01-28 09:40:00,51.81,51.81,51.5,51.52,23200.0,33.2573,33.2573,33.0583,33.0711,23200.0
2005-01-28 09:45:00,51.5,51.57,51.47,51.55,21400.0,33.0583,33.1032,33.039,33.0904,21400.0
2005-01-28 09:50:00,51.55,51.55,51.4,51.5,11400.0,33.0904,33.0904,32.9941,33.0583,11400.0
2005-01-28 09:55:00,51.49,51.5,51.21,51.24,31400.0,33.0519,33.0583,32.8721,32.8914,31400.0
2005-01-28 10:00:00,51.2,51.22,51.07,51.11,51400.0,32.8657,32.8785,32.7823,32.8079,51400.0
2005-01-28 10:05:00,51.13,51.17,51.04,51.17,11800.0,32.8208,32.8465,32.763,32.8465,11800.0
2005-01-28 10:10:00,51.18,51.28,51.17,51.26,40800.0,32.8529,32.9171,32.8465,32.9042,40800.0
2005-01-28 10:15:00,51.26,51.33,51.24,51.29,15000.0,32.9042,32.9492,32.8914,32.9235,15000.0
2005-01-28 10:20:00,51.3,51.37,51.3,51.33,8000.0,32.9299,32.9748,32.9299,32.9492,8000.0
2005-01-28 10:25:00,51.31,51.34,51.3,51.33,10200.0,32.9363,32.9556,32.9299,32.9492,10200.0
2005-01-28 10:30:00,51.33,51.35,51.33,51.35,18400.0,32.9492,32.962,32.9492,32.962,18400.0
2005-01-28 10:35:00,51.34,51.35,51.32,51.35,19800.0,32.9556,32.962,32.9427,32.962,19800.0
2005-01-28 10:40:00,51.34,51.35,51.3,51.3,12600.0,32.9556,32.962,32.9299,32.9299,12600.0
2005-01-28 10:45:00,51.3,51.3,51.09,51.1,31200.0,32.9299,32.9299,32.7951,32.8015,31200.0
2005-01-28 10:50:00,51.1,51.1,51.02,51.06,22400.0,32.8015,32.8015,32.7502,32.7758,22400.0
2005-01-28 10:55:00,51.06,51.06,51.04,51.05,18000.0,32.7758,32.7758,32.763,32.7694,18000.0
2005-01-28 11:00:00,51.06,51.09,51.05,51.09,24400.0,32.7758,32.7951,32.7694,32.7951,24400.0
2005-01-28 11:05:00,51.08,51.09,51.03,51.06,69000.0,32.7887,32.7951,32.7566,32.7758,69000.0
2005-01-28 11:10:00,51.04,51.08,51.02,51.06,43400.0,32.763,32.7887,32.7502,32.7758,43400.0
2005-01-28 11:15:00,51.06,51.13,51.06,51.1,57200.0,32.7758,32.8208,32.7758,32.8015,57200.0
2005-01-28 11:20:00,51.1,51.1,51.04,51.04,71000.0,32.8015,32.8015,32.763,32.763,71000.0
2005-01-28 11:25:00,51.02,51.02,50.99,51.02,33800.0,32.7502,32.7502,32.7309,32.7502,33800.0
2005-01-28 11:30:00,50.99,51.13,50.99,51.04,58800.0,32.7309,32.8208,32.7309,32.763,58800.0
2005-01-28 11:35:00,51.04,51.05,51.01,51.02,10400.0,32.763,32.7694,32.7437,32.7502,10400.0
2005-01-28 11:40:00,51.02,51.02,50.99,51.02,34200.0,32.7502,32.7502,32.7309,32.7502,34200.0
2005-01-28 11:45:00,51.02,51.05,51.02,51.05,17800.0,32.7502,32.7694,32.7502,32.7694,17800.0
2005-01-28 11:50:00,51.04,51.09,51.03,51.09,4400.0,32.763,32.7951,32.7566,32.7951,4400.0
2005-01-28 11:55:00,51.09,51.09,51.06,51.06,12000.0,32.7951,32.7951,32.7758,32.7758,12000.0
2005-01-28 12:00:00,51.06,51.06,51.02,51.05,15200.0,32.7758,32.7758,32.7502,32.7694,15200.0
2005-01-28 12:05:00,51.06,51.06,51.02,51.02,9400.0,32.7758,32.7758,32.7502,32.7502,9400.0
2005-01-28 12:10:00,51.02,51.08,51.02,51.08,19800.0,32.7502,32.7887,32.7502,32.7887,19800.0
2005-01-28 12:15:00,51.08,51.11,51.08,51.09,15400.0,32.7887,32.8079,32.7887,32.7951,15400.0
2005-01-28 12:20:00,51.1,51.1,51.08,51.08,15200.0,32.8015,32.8015,32.7887,32.7887,15200.0
2005-01-28 12:25:00,51.08,51.08,51.08,51.08,15600.0,32.7887,32.7887,32.7887,32.7887,15600.0
2005-01-28 12:30:00,51.09,51.18,51.09,51.13,31800.0,32.7951,32.8529,32.7951,32.8208,31800.0
2005-01-28 12:35:00,51.13,51.18,51.05,51.05,37000.0,32.8208,32.8529,32.7694,32.7694,37000.0
2005-01-28 12:40:00,51.07,51.08,51.05,51.05,20600.0,32.7823,32.7887,32.7694,32.7694,20600.0
2005-01-28 12:45:00,51.05,51.13,51.05,51.12,19600.0,32.7694,32.8208,32.7694,32.8144,19600.0
2005-01-28 12:50:00,51.12,51.12,51.09,51.11,5600.0,32.8144,32.8144,32.7951,32.8079,5600.0
2005-01-28 12:55:00,51.1,51.2,51.1,51.18,23400.0,32.8015,32.8657,32.8015,32.8529,23400.0
2005-01-28 13:00:00,51.18,51.18,51.09,51.09,15000.0,32.8529,32.8529,32.7951,32.7951,15000.0
2005-01-28 13:05:00,51.09,51.13,51.09,51.09,16000.0,32.7951,32.8208,32.7951,32.7951,16000.0
2005-01-28 13:10:00,51.09,51.2,51.09,51.18,40200.0,32.7951,32.8657,32.7951,32.8529,40200.0
2005-01-28 13:15:00,51.17,51.2,51.15,51.2,21400.0,32.8465,32.8657,32.8336,32.8657,21400.0
2005-01-28 13:20:00,51.19,51.19,51.16,51.16,18400.0,32.8593,32.8593,32.84,32.84,18400.0
2005-01-28 13:25:00,51.16,51.24,51.16,51.2,27200.0,32.84,32.8914,32.84,32.8657,27200.0
2005-01-28 13:30:00,51.19,51.19,51.15,51.16,18400.0,32.8593,32.8593,32.8336,32.84,18400.0
2005-01-28 13:35:00,51.15,51.16,51.15,51.15,10000.0,32.8336,32.84,32.8336,32.8336,10000.0
2005-01-28 13:40:00,51.15,51.16,51.15,51.16,26800.0,32.8336,32.84,32.8336,32.84,26800.0
2005-01-28 13:45:00,51.17,51.22,51.15,51.22,12800.0,32.8465,32.8785,32.8336,32.8785,12800.0
2005-01-28 13:50:00,51.19,51.19,51.15,51.16,18800.0,32.8593,32.8593,32.8336,32.84,18800.0
2005-01-28 13:55:00,51.16,51.16,51.15,51.15,25200.0,32.84,32.84,32.8336,32.8336,25200.0
2005-01-28 14:00:00,51.15,51.15,51.15,51.15,11200.0,32.8336,32.8336,32.8336,32.8336,11200.0
2005-01-28 14:05:00,51.15,51.16,51.15,51.15,46000.0,32.8336,32.84,32.8336,32.8336,46000.0
2005-01-28 14:10:00,51.15,51.16,51.13,51.15,24800.0,32.8336,32.84,32.8208,32.8336,24800.0
2005-01-28 14:15:00,51.15,51.19,51.15,51.16,12600.0,32.8336,32.8593,32.8336,32.84,12600.0
2005-01-28 14:20:00,51.15,51.16,51.13,51.16,14800.0,32.8336,32.84,32.8208,32.84,14800.0
2005-01-28 14:25:00,51.16,51.21,51.15,51.19,16600.0,32.84,32.8721,32.8336,32.8593,16600.0
2005-01-28 14:30:00,51.18,51.2,51.16,51.17,15200.0,32.8529,32.8657,32.84,32.8465,15200.0
2005-01-28 14:35:00,51.16,51.34,51.15,51.3,24800.0,32.84,32.9556,32.8336,32.9299,24800.0
2005-01-28 14:40:00,51.3,51.51,51.3,51.5,104600.0,32.9299,33.0647,32.9299,33.0583,104600.0
2005-01-28 14:45:00,51.47,51.52,51.4,51.47,62200.0,33.039,33.0711,32.9941,33.039,62200.0
2005-01-28 14:50:00,51.47,51.47,51.35,51.4,19200.0,33.039,33.039,32.962,32.9941,19200.0
2005-01-28 14:55:00,51.4,51.42,51.33,51.33,17400.0,32.9941,33.0069,32.9492,32.9492,17400.0
2005-01-28 15:00:00,51.35,51.41,51.3,51.36,27600.0,32.962,33.0005,32.9299,32.9684,27600.0
2005-01-28 15:05:00,51.38,51.38,51.35,51.35,22600.0,32.9813,32.9813,32.962,32.962,22600.0
2005-01-28 15:10:00,51.35,51.38,51.35,51.36,28400.0,32.962,32.9813,32.962,32.9684,28400.0
2005-01-28 15:15:00,51.35,51.36,51.33,51.36,40800.0,32.962,32.9684,32.9492,32.9684,40800.0
2005-01-28 15:20:00,51.38,51.38,51.33,51.33,28000.0,32.9813,32.9813,32.9492,32.9492,28000.0
2005-01-28 15:25:00,51.33,51.43,51.33,51.4,17200.0,32.9492,33.0133,32.9492,32.9941,17200.0
2005-01-28 15:30:00,51.38,51.38,51.38,51.38,31400.0,32.9813,32.9813,32.9813,32.9813,31400.0
2005-01-28 15:35:00,51.38,51.46,51.38,51.46,25400.0,32.9813,33.0326,32.9813,33.0326,25400.0
2005-01-28 15:40:00,51.46,51.58,51.46,51.51,31000.0,33.0326,33.1096,33.0326,33.0647,31000.0
2005-01-28 15:45:00,51.51,51.52,51.5,51.52,15000.0,33.0647,33.0711,33.0583,33.0711,15000.0
2005-01-28 15:50:00,51.52,51.54,51.52,51.52,32600.0,33.0711,33.084,33.0711,33.0711,32600.0
2005-01-28 15:55:00,51.52,51.58,51.52,51.58,94200.0,33.0711,33.1096,33.0711,33.1096,94200.0
2005-01-31 09:30:00,51.62,51.8,51.62,51.79,40600.0,33.1353,33.2509,33.1353,33.2444,40600.0
2005-01-31 09:35:00,51.79,51.79,51.7,51.74,27600.0,33.2444,33.2444,33.1867,33.2123,27600.0
2005-01-31 09:40:00,51.74,51.77,51.7,51.7,13400.0,33.2123,33.2316,33.1867,33.1867,13400.0
2005-01-31 09:45:00,51.7,51.74,51.66,51.74,30000.0,33.1867,33.2123,33.161,33.2123,30000.0
2005-01-31 09:50:00,51.76,51.85,51.76,51.8,44400.0,33.2252,33.2829,33.2252,33.2509,44400.0
2005-01-31 09:55:00,51.75,51.93,51.75,51.93,31000.0,33.2188,33.3343,33.2188,33.3343,31000.0
2005-01-31 10:00:00,51.92,51.92,51.8,51.81,31600.0,33.3279,33.3279,33.2509,33.2573,31600.0
2005-01-31 10:05:00,51.84,51.86,51.69,51.7,27800.0,33.2765,33.2894,33.1802,33.1867,27800.0
2005-01-31 10:10:00,51.68,51.68,51.54,51.56,26600.0,33.1738,33.1738,33.084,33.0968,26600.0
2005-01-31 10:15:00,51.56,51.56,51.45,51.48,62000.0,33.0968,33.0968,33.0262,33.0454,62000.0
2005-01-31 10:20:00,51.48,51.54,51.48,51.52,18800.0,33.0454,33.084,33.0454,33.0711,18800.0
2005-01-31 10:25:00,51.54,51.62,51.51,51.62,9400.0,33.084,33.1353,33.0647,33.1353,9400.0
2005-01-31 10:30:00,51.62,51.65,51.52,51.52,24000.0,33.1353,33.1546,33.0711,33.0711,24000.0
2005-01-31 10:35:00,51.51,51.55,51.51,51.52,17200.0,33.0647,33.0904,33.0647,33.0711,17200.0
2005-01-31 10:40:00,51.56,51.56,51.42,51.42,34600.0,33.0968,33.0968,33.0069,33.0069,34600.0
2005-01-31 10:45:00,51.42,51.42,51.38,51.41,16200.0,33.0069,33.0069,32.9813,33.0005,16200.0
2005-01-31 10:50:00,51.41,51.59,51.41,51.59,74800.0,33.0005,33.1161,33.0005,33.1161,74800.0
2005-01-31 10:55:00,51.52,51.53,51.45,51.48,72600.0,33.0711,33.0775,33.0262,33.0454,72600.0
2005-01-31 11:00:00,51.48,51.48,51.45,51.46,14600.0,33.0454,33.0454,33.0262,33.0326,14600.0
2005-01-31 11:05:00,51.45,51.45,51.34,51.39,32600.0,33.0262,33.0262,32.9556,32.9877,32600.0
2005-01-31 11:10:00,51.39,51.48,51.38,51.47,17000.0,32.9877,33.0454,32.9813,33.039,17000.0
2005-01-31 11:15:00,51.47,51.51,51.47,51.51,10200.0,33.039,33.0647,33.039,33.0647,10200.0
2005-01-31 11:20:00,51.51,51.53,51.49,51.49,6600.0,33.0647,33.0775,33.0519,33.0519,6600.0
2005-01-31 11:25:00,51.51,51.58,51.49,51.51,15400.0,33.0647,33.1096,33.0519,33.0647,15400.0
2005-01-31 11:30:00,51.48,51.52,51.4,51.44,14800.0,33.0454,33.0711,32.9941,33.0198,14800.0
2005-01-31 11:35:00,51.44,51.44,51.4,51.4,8400.0,33.0198,33.0198,32.9941,32.9941,8400.0
2005-01-31 11:40:00,51.41,51.41,51.4,51.4,7000.0,33.0005,33.0005,32.9941,32.9941,7000.0
2005-01-31 11:45:00,51.38,51.42,51.38,51.38,25600.0,32.9813,33.0069,32.9813,32.9813,25600.0
2005-01-31 11:50:00,51.39,51.42,51.38,51.38,16800.0,32.9877,33.0069,32.9813,32.9813,16800.0
2005-01-31 11:55:00,51.4,51.4,51.38,51.38,17000.0,32.9941,32.9941,32.9813,32.9813,17000.0
2005-01-31 12:00:00,51.38,51.46,51.38,51.46,13400.0,32.9813,33.0326,32.9813,33.0326,13400.0
2005-01-31 12:05:00,51.48,51.48,51.43,51.43,33000.0,33.0454,33.0454,33.0133,33.0133,33000.0
2005-01-31 12:10:00,51.43,51.43,51.35,51.38,48000.0,33.0133,33.0133,32.962,32.9813,48000.0
2005-01-31 12:15:00,51.35,51.38,51.35,51.35,13000.0,32.962,32.9813,32.962,32.962,13000.0
2005-01-31 12:20:00,51.35,51.43,51.34,51.42,77000.0,32.962,33.0133,32.9556,33.0069,77000.0
2005-01-31 12:25:00,51.44,51.49,51.44,51.45,23400.0,33.0198,33.0519,33.0198,33.0262,23400.0
2005-01-31 12:30:00,51.45,51.48,51.45,51.48,6800.0,33.0262,33.0454,33.0262,33.0454,6800.0
2005-01-31 12:35:00,51.47,51.47,51.38,51.42,41400.0,33.039,33.039,32.9813,33.0069,41400.0
2005-01-31 12:40:00,51.42,51.47,51.4,51.4,15200.0,33.0069,33.039,32.9941,32.9941,15200.0
2005-01-31 12:45:00,51.38,51.39,51.34,51.34,24600.0,32.9813,32.9877,32.9556,32.9556,24600.0
2005-01-31 12:50:00,51.34,51.38,51.33,51.36,17400.0,32.9556,32.9813,32.9492,32.9684,17400.0
2005-01-31 12:55:00,51.35,51.43,51.35,51.43,7400.0,32.962,33.0133,32.962,33.0133,7400.0
2005-01-31 13:00:00,51.42,51.43,51.34,51.34,8800.0,33.0069,33.0133,32.9556,32.9556,8800.0
2005-01-31 13:05:00,51.38,51.38,51.37,51.37,9800.0,32.9813,32.9813,32.9748,32.9748,9800.0
2005-01-31 13:10:00,51.39,51.41,51.38,51.4,13600.0,32.9877,33.0005,32.9813,32.9941,13600.0
2005-01-31 13:15:00,51.4,51.42,51.38,51.41,15200.0,32.9941,33.0069,32.9813,33.0005,15200.0
2005-01-31 13:20:00,51.45,51.46,51.42,51.46,29800.0,33.0262,33.0326,33.0069,33.0326,29800.0
2005-01-31 13:25:00,51.47,51.49,51.47,51.48,12200.0,33.039,33.0519,33.039,33.0454,12200.0
2005-01-31 13:30:00,51.48,51.48,51.45,51.45,14200.0,33.0454,33.0454,33.0262,33.0262,14200.0
2005-01-31 13:35:00,51.45,51.48,51.45,51.47,15200.0,33.0262,33.0454,33.0262,33.039,15200.0
2005-01-31 13:40:00,51.47,51.5,51.47,51.49,39800.0,33.039,33.0583,33.039,33.0519,39800.0
2005-01-31 13:45:00,51.49,51.54,51.49,51.49,18200.0,33.0519,33.084,33.0519,33.0519,18200.0
2005-01-31 13:50:00,51.49,51.55,51.47,51.55,24200.0,33.0519,33.0904,33.039,33.0904,24200.0
2005-01-31 13:55:00,51.56,51.57,51.5,51.52,16400.0,33.0968,33.1032,33.0583,33.0711,16400.0
2005-01-31 14:00:00,51.5,51.54,51.47,51.54,11200.0,33.0583,33.084,33.039,33.084,11200.0
2005-01-31 14:05:00,51.52,51.54,51.51,51.54,22000.0,33.0711,33.084,33.0647,33.084,22000.0
2005-01-31 14:10:00,51.54,51.6,51.54,51.54,11000.0,33.084,33.1225,33.084,33.084,11000.0
2005-01-31 14:15:00,51.54,51.55,51.51,51.51,15600.0,33.084,33.0904,33.0647,33.0647,15600.0
2005-01-31 14:20:00,51.5,51.53,51.5,51.51,10400.0,33.0583,33.0775,33.0583,33.0647,10400.0
2005-01-31 14:25:00,51.53,51.53,51.48,51.48,13800.0,33.0775,33.0775,33.0454,33.0454,13800.0
2005-01-31 14:30:00,51.48,51.49,51.46,51.48,27600.0,33.0454,33.0519,33.0326,33.0454,27600.0
2005-01-31 14:35:00,51.49,51.57,51.49,51.55,18600.0,33.0519,33.1032,33.0519,33.0904,18600.0
2005-01-31 14:40:00,51.55,51.55,51.5,51.51,12800.0,33.0904,33.0904,33.0583,33.0647,12800.0
2005-01-31 14:45:00,51.51,51.58,51.51,51.53,14000.0,33.0647,33.1096,33.0647,33.0775,14000.0
2005-01-31 14:50:00,51.55,51.55,51.49,51.49,12600.0,33.0904,33.0904,33.0519,33.0519,12600.0
2005-01-31 14:55:00,51.5,51.51,51.5,51.5,25000.0,33.0583,33.0647,33.0583,33.0583,25000.0
2005-01-31 15:00:00,51.5,51.55,51.5,51.53,25800.0,33.0583,33.0904,33.0583,33.0775,25800.0
2005-01-31 15:05:00,51.53,51.53,51.46,51.47,43800.0,33.0775,33.0775,33.0326,33.039,43800.0
2005-01-31 15:10:00,51.47,51.51,51.46,51.49,36800.0,33.039,33.0647,33.0326,33.0519,36800.0
2005-01-31 15:15:00,51.49,51.52,51.46,51.46,29600.0,33.0519,33.0711,33.0326,33.0326,29600.0
2005-01-31 15:20:00,51.46,51.49,51.46,51.47,54000.0,33.0326,33.0519,33.0326,33.039,54000.0
2005-01-31 15:25:00,51.48,51.49,51.46,51.48,34400.0,33.0454,33.0519,33.0326,33.0454,34400.0
2005-01-31 15:30:00,51.46,51.5,51.46,51.48,20600.0,33.0326,33.0583,33.0326,33.0454,20600.0
2005-01-31 15:35:00,51.48,51.49,51.46,51.48,26600.0,33.0454,33.0519,33.0326,33.0454,26600.0
2005-01-31 15:40:00,51.49,51.56,51.49,51.52,41000.0,33.0519,33.0968,33.0519,33.0711,41000.0
2005-01-31 15:45:00,51.52,51.52,51.49,51.49,28600.0,33.0711,33.0711,33.0519,33.0519,28600.0
2005-01-31 15:50:00,51.49,51.63,51.49,51.63,26200.0,33.0519,33.1417,33.0519,33.1417,26200.0
2005-01-31 15:55:00,51.63,51.64,51.6,51.6,37200.0,33.1417,33.1481,33.1225,33.1225,37200.0
2005-02-01 09:30:00,51.56,51.56,51.33,51.33,41600.0,33.0968,33.0968,32.9492,32.9492,41600.0
2005-02-01 09:35:00,51.23,51.46,51.23,51.45,36200.0,32.885,33.0326,32.885,33.0262,36200.0
2005-02-01 09:40:00,51.41,51.55,51.41,51.55,15200.0,33.0005,33.0904,33.0005,33.0904,15200.0
2005-02-01 09:45:00,51.55,51.57,51.52,51.57,22800.0,33.0904,33.1032,33.0711,33.1032,22800.0
2005-02-01 09:50:00,51.59,51.6,51.51,51.55,18000.0,33.1161,33.1225,33.0647,33.0904,18000.0
2005-02-01 09:55:00,51.57,51.65,51.54,51.55,25800.0,33.1032,33.1546,33.084,33.0904,25800.0
2005-02-01 10:00:00,51.53,51.53,51.38,51.43,32800.0,33.0775,33.0775,32.9813,33.0133,32800.0
2005-02-01 10:05:00,51.43,51.43,51.38,51.39,13800.0,33.0133,33.0133,32.9813,32.9877,13800.0
2005-02-01 10:10:00,51.39,51.4,51.34,51.35,62200.0,32.9877,32.9941,32.9556,32.962,62200.0
2005-02-01 10:15:00,51.35,51.41,51.35,51.41,28400.0,32.962,33.0005,32.962,33.0005,28400.0
2005-02-01 10:20:00,51.4,51.41,51.38,51.38,23600.0,32.9941,33.0005,32.9813,32.9813,23600.0
2005-02-01 10:25:00,51.38,51.41,51.38,51.41,9000.0,32.9813,33.0005,32.9813,33.0005,9000.0
2005-02-01 10:30:00,51.41,51.41,51.35,51.35,22000.0,33.0005,33.0005,32.962,32.962,22000.0
2005-02-01 10:35:00,51.36,51.4,51.36,51.38,127200.0,32.9684,32.9941,32.9684,32.9813,127200.0
2005-02-01 10:40:00,51.38,51.38,51.35,51.36,10400.0,32.9813,32.9813,32.962,32.9684,10400.0
2005-02-01 10:45:00,51.37,51.38,51.37,51.38,62200.0,32.9748,32.9813,32.9748,32.9813,62200.0
2005-02-01 10:50:00,51.38,51.38,51.3,51.3,22800.0,32.9813,32.9813,32.9299,32.9299,22800.0
2005-02-01 10:55:00,51.3,51.32,51.23,51.3,55400.0,32.9299,32.9427,32.885,32.9299,55400.0
2005-02-01 11:00:00,51.3,51.45,51.3,51.45,23400.0,32.9299,33.0262,32.9299,33.0262,23400.0
2005-02-01 11:05:00,51.45,51.59,51.44,51.59,20200.0,33.0262,33.1161,33.0198,33.1161,20200.0
2005-02-01 11:10:00,51.58,51.58,51.46,51.53,30400.0,33.1096,33.1096,33.0326,33.0775,30400.0
2005-02-01 11:15:00,51.53,51.58,51.52,51.58,6800.0,33.0775,33.1096,33.0711,33.1096,6800.0
2005-02-01 11:20:00,51.57,51.59,51.53,51.55,9200.0,33.1032,33.1161,33.0775,33.0904,9200.0
2005-02-01 11:25:00,51.55,51.58,51.53,51.58,17200.0,33.0904,33.1096,33.0775,33.1096,17200.0
2005-02-01 11:30:00,51.58,51.66,51.58,51.66,11800.0,33.1096,33.161,33.1096,33.161,11800.0
2005-02-01 11:35:00,51.66,51.69,51.66,51.67,31600.0,33.161,33.1802,33.161,33.1674,31600.0
2005-02-01 11:40:00,51.67,51.7,51.65,51.66,31400.0,33.1674,33.1867,33.1546,33.161,31400.0
2005-02-01 11:45:00,51.72,51.81,51.67,51.77,32000.0,33.1995,33.2573,33.1674,33.2316,32000.0
2005-02-01 11:50:00,51.77,51.81,51.76,51.8,19000.0,33.2316,33.2573,33.2252,33.2509,19000.0
2005-02-01 11:55:00,51.8,51.83,51.8,51.83,24800.0,33.2509,33.2701,33.2509,33.2701,24800.0
2005-02-01 12:00:00,51.83,51.95,51.82,51.94,18600.0,33.2701,33.3471,33.2637,33.3407,18600.0
2005-02-01 12:05:00,51.94,51.96,51.92,51.95,19400.0,33.3407,33.3536,33.3279,33.3471,19400.0
2005-02-01 12:10:00,51.96,52.01,51.92,51.93,16400.0,33.3536,33.3857,33.3279,33.3343,16400.0
2005-02-01 12:15:00,51.93,51.93,51.84,51.88,12600.0,33.3343,33.3343,33.2765,33.3022,12600.0
2005-02-01 12:20:00,51.85,51.91,51.85,51.88,10800.0,33.2829,33.3215,33.2829,33.3022,10800.0
2005-02-01 12:25:00,51.9,51.9,51.88,51.88,9000.0,33.315,33.315,33.3022,33.3022,9000.0
2005-02-01 12:30:00,51.88,51.9,51.87,51.88,15200.0,33.3022,33.315,33.2958,33.3022,15200.0
2005-02-01 12:35:00,51.87,51.88,51.8,51.81,36600.0,33.2958,33.3022,33.2509,33.2573,36600.0
2005-02-01 12:40:00,51.81,51.83,51.79,51.83,29600.0,33.2573,33.2701,33.2444,33.2701,29600.0
2005-02-01 12:45:00,51.83,51.85,51.82,51.85,24600.0,33.2701,33.2829,33.2637,33.2829,24600.0
2005-02-01 12:50:00,51.85,51.86,51.84,51.85,14400.0,33.2829,33.2894,33.2765,33.2829,14400.0
2005-02-01 12:55:00,51.83,51.85,51.82,51.83,14400.0,33.2701,33.2829,33.2637,33.2701,14400.0
2005-02-01 13:00:00,51.83,51.85,51.81,51.82,58200.0,33.2701,33.2829,33.2573,33.2637,58200.0
2005-02-01 13:05:00,51.81,51.83,51.81,51.81,9600.0,33.2573,33.2701,33.2573,33.2573,9600.0
2005-02-01 13:10:00,51.82,51.83,51.77,51.81,13800.0,33.2637,33.2701,33.2316,33.2573,13800.0
2005-02-01 13:15:00,51.81,51.82,51.8,51.81,17600.0,33.2573,33.2637,33.2509,33.2573,17600.0
2005-02-01 13:20:00,51.78,51.79,51.71,51.71,20200.0,33.238,33.2444,33.1931,33.1931,20200.0
2005-02-01 13:25:00,51.71,51.76,51.71,51.76,13200.0,33.1931,33.2252,33.1931,33.2252,13200.0
2005-02-01 13:30:00,51.76,51.85,51.75,51.76,33800.0,33.2252,33.2829,33.2188,33.2252,33800.0
2005-02-01 13:35:00,51.74,51.74,51.74,51.74,17800.0,33.2123,33.2123,33.2123,33.2123,17800.0
2005-02-01 13:40:00,51.74,51.74,51.7,51.7,15000.0,33.2123,33.2123,33.1867,33.1867,15000.0
2005-02-01 13:45:00,51.7,51.7,51.67,51.68,28800.0,33.1867,33.1867,33.1674,33.1738,28800.0
2005-02-01 13:50:00,51.67,51.69,51.66,51.68,28000.0,33.1674,33.1802,33.161,33.1738,28000.0
2005-02-01 13:55:00,51.68,51.71,51.68,51.71,14600.0,33.1738,33.1931,33.1738,33.1931,14600.0
2005-02-01 14:00:00,51.71,51.71,51.65,51.66,31200.0,33.1931,33.1931,33.1546,33.161,31200.0
2005-02-01 14:05:00,51.66,51.7,51.65,51.7,21000.0,33.161,33.1867,33.1546,33.1867,21000.0
2005-02-01 14:10:00,51.7,51.78,51.7,51.78,12800.0,33.1867,33.238,33.1867,33.238,12800.0
2005-02-01 14:15:00,51.78,51.79,51.71,51.71,15800.0,33.238,33.2444,33.1931,33.1931,15800.0
2005-02-01 14:20:00,51.72,51.74,51.71,51.74,12400.0,33.1995,33.2123,33.1931,33.2123,12400.0
2005-02-01 14:25:00,51.74,51.75,51.73,51.73,16600.0,33.2123,33.2188,33.2059,33.2059,16600.0
2005-02-01 14:30:00,51.73,51.83,51.72,51.8,14000.0,33.2059,33.2701,33.1995,33.2509,14000.0
2005-02-01 14:35:00,51.81,51.87,51.81,51.85,30600.0,33.2573,33.2958,33.2573,33.2829,30600.0
2005-02-01 14:40:00,51.85,51.91,51.8,51.81,46400.0,33.2829,33.3215,33.2509,33.2573,46400.0
2005-02-01 14:45:00,51.81,51.83,51.76,51.76,30600.0,33.2573,33.2701,33.2252,33.2252,30600.0
2005-02-01 14:50:00,51.76,51.82,51.76,51.82,16000.0,33.2252,33.2637,33.2252,33.2637,16000.0
2005-02-01 14:55:00,51.82,51.84,51.73,51.75,44400.0,33.2637,33.2765,33.2059,33.2188,44400.0
2005-02-01 15:00:00,51.74,51.75,51.65,51.71,26600.0,33.2123,33.2188,33.1546,33.1931,26600.0
2005-02-01 15:05:00,51.72,51.73,51.65,51.69,36600.0,33.1995,33.2059,33.1546,33.1802,36600.0
2005-02-01 15:10:00,51.69,51.73,51.68,51.72,20800.0,33.1802,33.2059,33.1738,33.1995,20800.0
2005-02-01 15:15:00,51.72,51.76,51.72,51.76,10600.0,33.1995,33.2252,33.1995,33.2252,10600.0
2005-02-01 15:20:00,51.76,51.76,51.72,51.73,14000.0,33.2252,33.2252,33.1995,33.2059,14000.0
2005-02-01 15:25:00,51.73,51.74,51.73,51.74,14400.0,33.2059,33.2123,33.2059,33.2123,14400.0
2005-02-01 15:30:00,51.74,51.74,51.67,51.68,17800.0,33.2123,33.2123,33.1674,33.1738,17800.0
2005-02-01 15:35:00,51.68,51.71,51.68,51.71,13800.0,33.1738,33.1931,33.1738,33.1931,13800.0
2005-02-01 15:40:00,51.7,51.71,51.64,51.66,33400.0,33.1867,33.1931,33.1481,33.161,33400.0
2005-02-01 15:45:00,51.66,51.69,51.66,51.68,24000.0,33.161,33.1802,33.161,33.1738,24000.0
2005-02-01 15:50:00,51.69,51.75,51.68,51.74,38600.0,33.1802,33.2188,33.1738,33.2123,38600.0
2005-02-01 15:55:00,51.74,51.77,51.69,51.7,29200.0,33.2123,33.2316,33.1802,33.1867,29200.0
2005-02-02 09:30:00,51.63,51.88,51.63,51.88,36400.0,33.1417,33.3022,33.1417,33.3022,36400.0
2005-02-02 09:35:00,51.88,52.05,51.88,51.95,18600.0,33.3022,33.4113,33.3022,33.3471,18600.0
2005-02-02 09:40:00,51.93,51.99,51.9,51.91,10200.0,33.3343,33.3728,33.315,33.3215,10200.0
2005-02-02 09:45:00,51.91,51.94,51.91,51.91,5400.0,33.3215,33.3407,33.3215,33.3215,5400.0
2005-02-02 09:50:00,51.88,51.91,51.88,51.88,26800.0,33.3022,33.3215,33.3022,33.3022,26800.0
2005-02-02 09:55:00,51.88,51.88,51.71,51.73,19800.0,33.3022,33.3022,33.1931,33.2059,19800.0
2005-02-02 10:00:00,51.73,51.74,51.63,51.67,16600.0,33.2059,33.2123,33.1417,33.1674,16600.0
2005-02-02 10:05:00,51.68,51.68,51.52,51.61,19800.0,33.1738,33.1738,33.0711,33.1289,19800.0
2005-02-02 10:10:00,51.62,51.62,51.52,51.59,12000.0,33.1353,33.1353,33.0711,33.1161,12000.0
2005-02-02 10:15:00,51.58,51.6,51.53,51.53,20200.0,33.1096,33.1225,33.0775,33.0775,20200.0
2005-02-02 10:20:00,51.5,51.53,51.42,51.44,13800.0,33.0583,33.0775,33.0069,33.0198,13800.0
2005-02-02 10:25:00,51.46,51.59,51.45,51.59,42800.0,33.0326,33.1161,33.0262,33.1161,42800.0
2005-02-02 10:30:00,51.58,51.65,51.57,51.63,23000.0,33.1096,33.1546,33.1032,33.1417,23000.0
2005-02-02 10:35:00,51.63,51.68,51.62,51.68,17400.0,33.1417,33.1738,33.1353,33.1738,17400.0
2005-02-02 10:40:00,51.69,51.77,51.69,51.77,11200.0,33.1802,33.2316,33.1802,33.2316,11200.0
2005-02-02 10:45:00,51.74,51.79,51.74,51.79,14800.0,33.2123,33.2444,33.2123,33.2444,14800.0
2005-02-02 10:50:00,51.77,51.81,51.77,51.8,9200.0,33.2316,33.2573,33.2316,33.2509,9200.0
2005-02-02 10:55:00,51.8,51.82,51.8,51.81,5800.0,33.2509,33.2637,33.2509,33.2573,5800.0
2005-02-02 11:00:00,51.82,51.83,51.81,51.83,8400.0,33.2637,33.2701,33.2573,33.2701,8400.0
2005-02-02 11:05:00,51.83,51.88,51.83,51.85,10600.0,33.2701,33.3022,33.2701,33.2829,10600.0
2005-02-02 11:10:00,51.85,51.97,51.84,51.94,14200.0,33.2829,33.36,33.2765,33.3407,14200.0
2005-02-02 11:15:00,51.95,51.98,51.95,51.96,12600.0,33.3471,33.3664,33.3471,33.3536,12600.0
2005-02-02 11:20:00,51.97,51.98,51.93,51.93,10800.0,33.36,33.3664,33.3343,33.3343,10800.0
2005-02-02 11:25:00,51.94,51.97,51.94,51.97,8400.0,33.3407,33.36,33.3407,33.36,8400.0
2005-02-02 11:30:00,51.97,51.98,51.84,51.85,22600.0,33.36,33.3664,33.2765,33.2829,22600.0
2005-02-02 11:35:00,51.84,51.84,51.76,51.8,17000.0,33.2765,33.2765,33.2252,33.2509,17000.0
2005-02-02 11:40:00,51.8,51.8,51.73,51.74,22200.0,33.2509,33.2509,33.2059,33.2123,22200.0
2005-02-02 11:45:00,51.74,51.83,51.74,51.76,44200.0,33.2123,33.2701,33.2123,33.2252,44200.0
2005-02-02 11:50:00,51.79,51.87,51.79,51.85,30800.0,33.2444,33.2958,33.2444,33.2829,30800.0
2005-02-02 11:55:00,51.82,51.82,51.74,51.75,13800.0,33.2637,33.2637,33.2123,33.2188,13800.0
2005-02-02 12:00:00,51.75,51.77,51.72,51.74,29800.0,33.2188,33.2316,33.1995,33.2123,29800.0
2005-02-02 12:05:00,51.74,51.75,51.72,51.72,11400.0,33.2123,33.2188,33.1995,33.1995,11400.0
2005-02-02 12:10:00,51.71,51.74,51.71,51.71,17000.0,33.1931,33.2123,33.1931,33.1931,17000.0
2005-02-02 12:15:00,51.72,51.72,51.71,51.72,4400.0,33.1995,33.1995,33.1931,33.1995,4400.0
2005-02-02 12:20:00,51.71,51.73,51.71,51.73,9600.0,33.1931,33.2059,33.1931,33.2059,9600.0
2005-02-02 12:25:00,51.72,51.74,51.72,51.72,12600.0,33.1995,33.2123,33.1995,33.1995,12600.0
2005-02-02 12:30:00,51.71,51.72,51.69,51.69,8800.0,33.1931,33.1995,33.1802,33.1802,8800.0
2005-02-02 12:35:00,51.68,51.71,51.64,51.71,7400.0,33.1738,33.1931,33.1481,33.1931,7400.0
2005-02-02 12:40:00,51.71,51.72,51.71,51.71,5000.0,33.1931,33.1995,33.1931,33.1931,5000.0
2005-02-02 12:45:00,51.71,51.71,51.7,51.71,8200.0,33.1931,33.1931,33.1867,33.1931,8200.0
2005-02-02 12:50:00,51.71,51.71,51.7,51.7,10600.0,33.1931,33.1931,33.1867,33.1867,10600.0
2005-02-02 12:55:00,51.7,51.72,51.7,51.71,3400.0,33.1867,33.1995,33.1867,33.1931,3400.0
2005-02-02 13:00:00,51.73,51.74,51.71,51.72,18000.0,33.2059,33.2123,33.1931,33.1995,18000.0
2005-02-02 13:05:00,51.72,51.73,51.72,51.73,12200.0,33.1995,33.2059,33.1995,33.2059,12200.0
2005-02-02 13:10:00,51.74,51.81,51.74,51.81,9000.0,33.2123,33.2573,33.2123,33.2573,9000.0
2005-02-02 13:15:00,51.83,51.83,51.83,51.83,7200.0,33.2701,33.2701,33.2701,33.2701,7200.0
2005-02-02 13:20:00,51.83,51.84,51.83,51.84,7800.0,33.2701,33.2765,33.2701,33.2765,7800.0
2005-02-02 13:25:00,51.83,51.84,51.83,51.84,9800.0,33.2701,33.2765,33.2701,33.2765,9800.0
2005-02-02 13:30:00,51.83,51.84,51.79,51.8,15600.0,33.2701,33.2765,33.2444,33.2509,15600.0
2005-02-02 13:35:00,51.8,51.81,51.79,51.81,2200.0,33.2509,33.2573,33.2444,33.2573,2200.0
2005-02-02 13:40:00,51.81,51.82,51.81,51.82,4400.0,33.2573,33.2637,33.2573,33.2637,4400.0
2005-02-02 13:45:00,51.82,51.83,51.77,51.78,13200.0,33.2637,33.2701,33.2316,33.238,13200.0
2005-02-02 13:50:00,51.78,51.82,51.78,51.82,5000.0,33.238,33.2637,33.238,33.2637,5000.0
2005-02-02 13:55:00,51.8,51.81,51.8,51.81,3400.0,33.2509,33.2573,33.2509,33.2573,3400.0
2005-02-02 14:00:00,51.81,51.82,51.81,51.82,9800.0,33.2573,33.2637,33.2573,33.2637,9800.0
2005-02-02 14:05:00,51.82,51.83,51.81,51.82,13000.0,33.2637,33.2701,33.2573,33.2637,13000.0
2005-02-02 14:10:00,51.82,51.9,51.82,51.9,18000.0,33.2637,33.315,33.2637,33.315,18000.0
2005-02-02 14:15:00,51.86,51.9,51.85,51.85,10800.0,33.2894,33.315,33.2829,33.2829,10800.0
2005-02-02 14:20:00,51.88,51.99,51.87,51.99,13000.0,33.3022,33.3728,33.2958,33.3728,13000.0
2005-02-02 14:25:00,51.98,52.08,51.9,52.04,38400.0,33.3664,33.4306,33.315,33.4049,38400.0
2005-02-02 14:30:00,52.04,52.08,51.94,51.94,24600.0,33.4049,33.4306,33.3407,33.3407,24600.0
2005-02-02 14:35:00,51.91,51.95,51.81,51.94,26000.0,33.3215,33.3471,33.2573,33.3407,26000.0
2005-02-02 14:40:00,51.93,51.93,51.9,51.92,15800.0,33.3343,33.3343,33.315,33.3279,15800.0
2005-02-02 14:45:00,51.93,52.04,51.92,52.02,14600.0,33.3343,33.4049,33.3279,33.3921,14600.0
2005-02-02 14:50:00,52.01,52.03,51.98,51.98,11600.0,33.3857,33.3985,33.3664,33.3664,11600.0
2005-02-02 14:55:00,51.94,51.96,51.94,51.96,14000.0,33.3407,33.3536,33.3407,33.3536,14000.0
2005-02-02 15:00:00,51.96,51.96,51.91,51.91,20000.0,33.3536,33.3536,33.3215,33.3215,20000.0
2005-02-02 15:05:00,51.88,51.96,51.88,51.93,22400.0,33.3022,33.3536,33.3022,33.3343,22400.0
2005-02-02 15:10:00,51.93,51.94,51.88,51.88,17600.0,33.3343,33.3407,33.3022,33.3022,17600.0
2005-02-02 15:15:00,51.88,51.91,51.88,51.9,13800.0,33.3022,33.3215,33.3022,33.315,13800.0
2005-02-02 15:20:00,51.9,51.99,51.9,51.95,29600.0,33.315,33.3728,33.315,33.3471,29600.0
2005-02-02 15:25:00,51.93,51.93,51.88,51.88,15200.0,33.3343,33.3343,33.3022,33.3022,15200.0
2005-02-02 15:30:00,51.89,51.95,51.89,51.94,27200.0,33.3086,33.3471,33.3086,33.3407,27200.0
2005-02-02 15:35:00,51.95,52.06,51.95,52.06,21200.0,33.3471,33.4177,33.3471,33.4177,21200.0
2005-02-02 15:40:00,52.02,52.05,51.99,51.99,20200.0,33.3921,33.4113,33.3728,33.3728,20200.0
2005-02-02 15:45:00,52.01,52.07,52.01,52.02,36000.0,33.3857,33.4242,33.3857,33.3921,36000.0
2005-02-02 15:50:00,52.02,52.02,52.01,52.02,31000.0,33.3921,33.3921,33.3857,33.3921,31000.0
2005-02-02 15:55:00,52.02,52.02,52.01,52.02,58000.0,33.3921,33.3921,33.3857,33.3921,58000.0
2005-02-03 09:30:00,51.85,51.85,51.85,51.85,14200.0,33.2829,33.2829,33.2829,33.2829,14200.0
2005-02-03 09:35:00,51.8,51.8,51.69,51.76,10800.0,33.2509,33.2509,33.1802,33.2252,10800.0
2005-02-03 09:40:00,51.8,51.8,51.69,51.75,4400.0,33.2509,33.2509,33.1802,33.2188,4400.0
2005-02-03 09:45:00,51.72,51.94,51.72,51.91,11400.0,33.1995,33.3407,33.1995,33.3215,11400.0
2005-02-03 09:50:00,51.91,51.91,51.68,51.69,16200.0,33.3215,33.3215,33.1738,33.1802,16200.0
2005-02-03 09:55:00,51.69,51.73,51.63,51.67,9600.0,33.1802,33.2059,33.1417,33.1674,9600.0
2005-02-03 10:00:00,51.67,51.68,51.6,51.63,14200.0,33.1674,33.1738,33.1225,33.1417,14200.0
2005-02-03 10:05:00,51.62,51.62,51.58,51.58,30000.0,33.1353,33.1353,33.1096,33.1096,30000.0
2005-02-03 10:10:00,51.58,51.69,51.58,51.67,6200.0,33.1096,33.1802,33.1096,33.1674,6200.0
2005-02-03 10:15:00,51.66,51.67,51.54,51.62,7800.0,33.161,33.1674,33.084,33.1353,7800.0
2005-02-03 10:20:00,51.62,51.69,51.62,51.62,12400.0,33.1353,33.1802,33.1353,33.1353,12400.0
2005-02-03 10:25:00,51.62,51.66,51.59,51.64,8600.0,33.1353,33.161,33.1161,33.1481,8600.0
2005-02-03 10:30:00,51.63,51.63,51.58,51.62,4000.0,33.1417,33.1417,33.1096,33.1353,4000.0
2005-02-03 10:35:00,51.61,51.74,51.61,51.73,6800.0,33.1289,33.2123,33.1289,33.2059,6800.0
2005-02-03 10:40:00,51.72,51.75,51.62,51.75,11400.0,33.1995,33.2188,33.1353,33.2188,11400.0
2005-02-03 10:45:00,51.74,51.74,51.69,51.73,5800.0,33.2123,33.2123,33.1802,33.2059,5800.0
2005-02-03 10:50:00,51.73,51.73,51.63,51.65,34400.0,33.2059,33.2059,33.1417,33.1546,34400.0
2005-02-03 10:55:00,51.66,51.66,51.58,51.64,8000.0,33.161,33.161,33.1096,33.1481,8000.0
2005-02-03 11:00:00,51.62,51.64,51.58,51.62,9800.0,33.1353,33.1481,33.1096,33.1353,9800.0
2005-02-03 11:05:00,51.62,51.62,51.59,51.6,72200.0,33.1353,33.1353,33.1161,33.1225,72200.0
2005-02-03 11:10:00,51.61,51.62,51.59,51.59,3000.0,33.1289,33.1353,33.1161,33.1161,3000.0
2005-02-03 11:15:00,51.59,51.59,51.53,51.54,11200.0,33.1161,33.1161,33.0775,33.084,11200.0
2005-02-03 11:20:00,51.55,51.55,51.5,51.5,9600.0,33.0904,33.0904,33.0583,33.0583,9600.0
2005-02-03 11:25:00,51.5,51.5,51.45,51.47,7400.0,33.0583,33.0583,33.0262,33.039,7400.0
2005-02-03 11:30:00,51.47,51.48,51.46,51.48,4600.0,33.039,33.0454,33.0326,33.0454,4600.0
2005-02-03 11:35:00,51.48,51.52,51.47,51.52,9600.0,33.0454,33.0711,33.039,33.0711,9600.0
2005-02-03 11:40:00,51.54,51.54,51.5,51.52,3000.0,33.084,33.084,33.0583,33.0711,3000.0
2005-02-03 11:45:00,51.5,51.51,51.48,51.51,19400.0,33.0583,33.0647,33.0454,33.0647,19400.0
2005-02-03 11:50:00,51.52,51.55,51.52,51.55,9600.0,33.0711,33.0904,33.0711,33.0904,9600.0
2005-02-03 11:55:00,51.53,51.55,51.5,51.52,6600.0,33.0775,33.0904,33.0583,33.0711,6600.0
2005-02-03 12:00:00,51.52,51.55,51.52,51.55,5800.0,33.0711,33.0904,33.0711,33.0904,5800.0
2005-02-03 12:05:00,51.55,51.55,51.49,51.49,18200.0,33.0904,33.0904,33.0519,33.0519,18200.0
2005-02-03 12:10:00,51.49,51.51,51.49,51.5,1800.0,33.0519,33.0647,33.0519,33.0583,1800.0
2005-02-03 12:15:00,51.49,51.51,51.49,51.49,7400.0,33.0519,33.0647,33.0519,33.0519,7400.0
2005-02-03 12:20:00,51.49,51.51,51.49,51.51,22000.0,33.0519,33.0647,33.0519,33.0647,22000.0
2005-02-03 12:25:00,51.51,51.53,51.51,51.52,6400.0,33.0647,33.0775,33.0647,33.0711,6400.0
2005-02-03 12:30:00,51.52,51.54,51.5,51.5,7200.0,33.0711,33.084,33.0583,33.0583,7200.0
2005-02-03 12:35:00,51.5,51.52,51.5,51.52,3600.0,33.0583,33.0711,33.0583,33.0711,3600.0
2005-02-03 12:40:00,51.52,51.52,51.5,51.52,9400.0,33.0711,33.0711,33.0583,33.0711,9400.0
2005-02-03 12:45:00,51.52,51.54,51.5,51.5,11000.0,33.0711,33.084,33.0583,33.0583,11000.0
2005-02-03 12:50:00,51.5,51.52,51.5,51.51,14000.0,33.0583,33.0711,33.0583,33.0647,14000.0
2005-02-03 12:55:00,51.52,51.55,51.51,51.52,4800.0,33.0711,33.0904,33.0647,33.0711,4800.0
2005-02-03 13:00:00,51.52,51.53,51.5,51.53,4400.0,33.0711,33.0775,33.0583,33.0775,4400.0
2005-02-03 13:05:00,51.55,51.56,51.52,51.52,7000.0,33.0904,33.0968,33.0711,33.0711,7000.0
2005-02-03 13:10:00,51.52,51.55,51.52,51.55,5000.0,33.0711,33.0904,33.0711,33.0904,5000.0
2005-02-03 13:15:00,51.54,51.54,51.53,51.53,1600.0,33.084,33.084,33.0775,33.0775,1600.0
2005-02-03 13:20:00,51.52,51.53,51.52,51.53,2800.0,33.0711,33.0775,33.0711,33.0775,2800.0
2005-02-03 13:25:00,51.52,51.54,51.52,51.54,6400.0,33.0711,33.084,33.0711,33.084,6400.0
2005-02-03 13:30:00,51.54,51.59,51.54,51.57,9200.0,33.084,33.1161,33.084,33.1032,9200.0
2005-02-03 13:35:00,51.56,51.6,51.56,51.6,8200.0,33.0968,33.1225,33.0968,33.1225,8200.0
2005-02-03 13:40:00,51.6,51.6,51.53,51.56,7800.0,33.1225,33.1225,33.0775,33.0968,7800.0
2005-02-03 13:45:00,51.56,51.56,51.53,51.54,7800.0,33.0968,33.0968,33.0775,33.084,7800.0
2005-02-03 13:50:00,51.52,51.55,51.52,51.55,19800.0,33.0711,33.0904,33.0711,33.0904,19800.0
2005-02-03 13:55:00,51.54,51.55,51.53,51.54,3600.0,33.084,33.0904,33.0775,33.084,3600.0
2005-02-03 14:00:00,51.55,51.63,51.55,51.55,11600.0,33.0904,33.1417,33.0904,33.0904,11600.0
2005-02-03 14:05:00,51.55,51.56,51.52,51.52,3400.0,33.0904,33.0968,33.0711,33.0711,3400.0
2005-02-03 14:10:00,51.54,51.55,51.52,51.54,11200.0,33.084,33.0904,33.0711,33.084,11200.0
2005-02-03 14:15:00,51.53,51.55,51.52,51.54,10400.0,33.0775,33.0904,33.0711,33.084,10400.0
2005-02-03 14:20:00,51.55,51.55,51.53,51.55,6000.0,33.0904,33.0904,33.0775,33.0904,6000.0
2005-02-03 14:25:00,51.55,51.56,51.55,51.55,2000.0,33.0904,33.0968,33.0904,33.0904,2000.0
2005-02-03 14:30:00,51.54,51.55,51.52,51.52,26200.0,33.084,33.0904,33.0711,33.0711,26200.0
2005-02-03 14:35:00,51.52,51.58,51.52,51.57,13400.0,33.0711,33.1096,33.0711,33.1032,13400.0
2005-02-03 14:40:00,51.58,51.58,51.56,51.58,14200.0,33.1096,33.1096,33.0968,33.1096,14200.0
2005-02-03 14:45:00,51.58,51.6,51.57,51.6,7200.0,33.1096,33.1225,33.1032,33.1225,7200.0
2005-02-03 14:50:00,51.61,51.63,51.6,51.62,5400.0,33.1289,33.1417,33.1225,33.1353,5400.0
2005-02-03 14:55:00,51.61,51.63,51.6,51.61,4400.0,33.1289,33.1417,33.1225,33.1289,4400.0
2005-02-03 15:00:00,51.63,51.63,51.52,51.54,49000.0,33.1417,33.1417,33.0711,33.084,49000.0
2005-02-03 15:05:00,51.55,51.55,51.51,51.52,7600.0,33.0904,33.0904,33.0647,33.0711,7600.0
2005-02-03 15:10:00,51.52,51.53,51.51,51.52,25400.0,33.0711,33.0775,33.0647,33.0711,25400.0
2005-02-03 15:15:00,51.52,51.56,51.52,51.54,10600.0,33.0711,33.0968,33.0711,33.084,10600.0
2005-02-03 15:20:00,51.54,51.54,51.49,51.49,90800.0,33.084,33.084,33.0519,33.0519,90800.0
2005-02-03 15:25:00,51.49,51.52,51.49,51.49,38800.0,33.0519,33.0711,33.0519,33.0519,38800.0
2005-02-03 15:30:00,51.51,51.52,51.46,51.49,99000.0,33.0647,33.0711,33.0326,33.0519,99000.0
2005-02-03 15:35:00,51.48,51.5,51.44,51.48,32800.0,33.0454,33.0583,33.0198,33.0454,32800.0
2005-02-03 15:40:00,51.48,51.49,51.45,51.45,54200.0,33.0454,33.0519,33.0262,33.0262,54200.0
2005-02-03 15:45:00,51.45,51.5,51.45,51.49,16800.0,33.0262,33.0583,33.0262,33.0519,16800.0
2005-02-03 15:50:00,51.5,51.5,51.48,51.49,39400.0,33.0583,33.0583,33.0454,33.0519,39400.0
2005-02-03 15:55:00,51.49,51.55,51.45,51.54,119200.0,33.0519,33.0904,33.0262,33.084,119200.0
2005-02-04 09:30:00,51.45,51.49,51.45,51.49,24200.0,33.0262,33.0519,33.0262,33.0519,24200.0
2005-02-04 09:35:00,51.49,51.5,51.38,51.48,18800.0,33.0519,33.0583,32.9813,33.0454,18800.0
2005-02-04 09:40:00,51.48,51.5,51.4,51.49,16800.0,33.0454,33.0583,32.9941,33.0519,16800.0
2005-02-04 09:45:00,51.49,51.52,51.4,51.4,49600.0,33.0519,33.0711,32.9941,32.9941,49600.0
2005-02-04 09:50:00,51.45,51.58,51.45,51.57,28000.0,33.0262,33.1096,33.0262,33.1032,28000.0
2005-02-04 09:55:00,51.56,51.57,51.48,51.48,26600.0,33.0968,33.1032,33.0454,33.0454,26600.0
2005-02-04 10:00:00,51.51,51.58,51.49,51.49,28000.0,33.0647,33.1096,33.0519,33.0519,28000.0
2005-02-04 10:05:00,51.49,51.5,51.48,51.49,8400.0,33.0519,33.0583,33.0454,33.0519,8400.0
2005-02-04 10:10:00,51.49,51.5,51.48,51.49,25000.0,33.0519,33.0583,33.0454,33.0519,25000.0
2005-02-04 10:15:00,51.49,51.5,51.45,51.49,20200.0,33.0519,33.0583,33.0262,33.0519,20200.0
2005-02-04 10:20:00,51.49,51.52,51.49,51.52,37200.0,33.0519,33.0711,33.0519,33.0711,37200.0
2005-02-04 10:25:00,51.52,51.55,51.51,51.51,40800.0,33.0711,33.0904,33.0647,33.0647,40800.0
2005-02-04 10:30:00,51.52,51.55,51.51,51.55,9200.0,33.0711,33.0904,33.0647,33.0904,9200.0
2005-02-04 10:35:00,51.55,51.58,51.5,51.51,20200.0,33.0904,33.1096,33.0583,33.0647,20200.0
2005-02-04 10:40:00,51.51,51.51,51.48,51.48,18600.0,33.0647,33.0647,33.0454,33.0454,18600.0
2005-02-04 10:45:00,51.48,51.5,51.45,51.46,24600.0,33.0454,33.0583,33.0262,33.0326,24600.0
2005-02-04 10:50:00,51.49,51.51,51.46,51.47,8800.0,33.0519,33.0647,33.0326,33.039,8800.0
2005-02-04 10:55:00,51.46,51.48,51.46,51.48,5000.0,33.0326,33.0454,33.0326,33.0454,5000.0
2005-02-04 11:00:00,51.47,51.52,51.47,51.51,7800.0,33.039,33.0711,33.039,33.0647,7800.0
2005-02-04 11:05:00,51.51,51.52,51.45,51.46,19800.0,33.0647,33.0711,33.0262,33.0326,19800.0
2005-02-04 11:10:00,51.46,51.5,51.46,51.5,10200.0,33.0326,33.0583,33.0326,33.0583,10200.0
2005-02-04 11:15:00,51.52,51.52,51.41,51.42,17400.0,33.0711,33.0711,33.0005,33.0069,17400.0
2005-02-04 11:20:00,51.44,51.47,51.42,51.42,10200.0,33.0198,33.039,33.0069,33.0069,10200.0
2005-02-04 11:25:00,51.42,51.42,51.4,51.4,11400.0,33.0069,33.0069,32.9941,32.9941,11400.0
2005-02-04 11:30:00,51.42,51.43,51.38,51.43,17400.0,33.0069,33.0133,32.9813,33.0133,17400.0
2005-02-04 11:35:00,51.42,51.43,51.4,51.41,10600.0,33.0069,33.0133,32.9941,33.0005,10600.0
2005-02-04 11:40:00,51.42,51.42,51.38,51.38,11000.0,33.0069,33.0069,32.9813,32.9813,11000.0
2005-02-04 11:45:00,51.38,51.4,51.38,51.4,2600.0,32.9813,32.9941,32.9813,32.9941,2600.0
2005-02-04 11:50:00,51.4,51.45,51.4,51.44,22600.0,32.9941,33.0262,32.9941,33.0198,22600.0
2005-02-04 11:55:00,51.43,51.43,51.35,51.35,8200.0,33.0133,33.0133,32.962,32.962,8200.0
2005-02-04 12:00:00,51.35,51.38,51.35,51.35,18800.0,32.962,32.9813,32.962,32.962,18800.0
2005-02-04 12:05:00,51.35,51.38,51.35,51.38,14800.0,32.962,32.9813,32.962,32.9813,14800.0
2005-02-04 12:10:00,51.38,51.38,51.37,51.38,2400.0,32.9813,32.9813,32.9748,32.9813,2400.0
2005-02-04 12:15:00,51.39,51.46,51.39,51.46,8600.0,32.9877,33.0326,32.9877,33.0326,8600.0
2005-02-04 12:20:00,51.47,51.47,51.39,51.41,5600.0,33.039,33.039,32.9877,33.0005,5600.0
2005-02-04 12:25:00,51.41,51.43,51.41,51.43,8800.0,33.0005,33.0133,33.0005,33.0133,8800.0
2005-02-04 12:30:00,51.42,51.45,51.42,51.45,6400.0,33.0069,33.0262,33.0069,33.0262,6400.0
2005-02-04 12:35:00,51.45,51.47,51.45,51.47,8000.0,33.0262,33.039,33.0262,33.039,8000.0
2005-02-04 12:40:00,51.47,51.48,51.46,51.48,6800.0,33.039,33.0454,33.0326,33.0454,6800.0
2005-02-04 12:45:00,51.48,51.48,51.45,51.45,1800.0,33.0454,33.0454,33.0262,33.0262,1800.0
2005-02-04 12:50:00,51.46,51.49,51.46,51.48,6200.0,33.0326,33.0519,33.0326,33.0454,6200.0
2005-02-04 12:55:00,51.48,51.48,51.47,51.47,1400.0,33.0454,33.0454,33.039,33.039,1400.0
2005-02-04 13:00:00,51.47,51.47,51.4,51.41,8800.0,33.039,33.039,32.9941,33.0005,8800.0
2005-02-04 13:05:00,51.42,51.43,51.4,51.42,8000.0,33.0069,33.0133,32.9941,33.0069,8000.0
2005-02-04 13:10:00,51.42,51.42,51.41,51.41,3000.0,33.0069,33.0069,33.0005,33.0005,3000.0
2005-02-04 13:15:00,51.4,51.42,51.4,51.42,4200.0,32.9941,33.0069,32.9941,33.0069,4200.0
2005-02-04 13:20:00,51.42,51.43,51.42,51.43,10400.0,33.0069,33.0133,33.0069,33.0133,10400.0
2005-02-04 13:25:00,51.43,51.46,51.43,51.46,8200.0,33.0133,33.0326,33.0133,33.0326,8200.0
2005-02-04 13:30:00,51.46,51.46,51.42,51.44,4000.0,33.0326,33.0326,33.0069,33.0198,4000.0
2005-02-04 13:35:00,51.44,51.48,51.44,51.46,11400.0,33.0198,33.0454,33.0198,33.0326,11400.0
2005-02-04 13:40:00,51.47,51.5,51.47,51.47,13800.0,33.039,33.0583,33.039,33.039,13800.0
2005-02-04 13:45:00,51.5,51.5,51.45,51.49,54600.0,33.0583,33.0583,33.0262,33.0519,54600.0
2005-02-04 13:50:00,51.49,51.49,51.47,51.48,27800.0,33.0519,33.0519,33.039,33.0454,27800.0
2005-02-04 13:55:00,51.47,51.5,51.47,51.49,17200.0,33.039,33.0583,33.039,33.0519,17200.0
2005-02-04 14:00:00,51.48,51.5,51.48,51.48,11800.0,33.0454,33.0583,33.0454,33.0454,11800.0
2005-02-04 14:05:00,51.49,51.49,51.48,51.48,7000.0,33.0519,33.0519,33.0454,33.0454,7000.0
2005-02-04 14:10:00,51.48,51.48,51.47,51.47,14600.0,33.0454,33.0454,33.039,33.039,14600.0
2005-02-04 14:15:00,51.46,51.48,51.42,51.42,8400.0,33.0326,33.0454,33.0069,33.0069,8400.0
2005-02-04 14:20:00,51.42,51.43,51.41,51.41,8800.0,33.0069,33.0133,33.0005,33.0005,8800.0
2005-02-04 14:25:00,51.41,51.42,51.41,51.41,4800.0,33.0005,33.0069,33.0005,33.0005,4800.0
2005-02-04 14:30:00,51.41,51.42,51.41,51.42,3000.0,33.0005,33.0069,33.0005,33.0069,3000.0
2005-02-04 14:35:00,51.42,51.45,51.41,51.45,22200.0,33.0069,33.0262,33.0005,33.0262,22200.0
2005-02-04 14:40:00,51.45,51.51,51.45,51.51,22000.0,33.0262,33.0647,33.0262,33.0647,22000.0
2005-02-04 14:45:00,51.51,51.52,51.49,51.5,8800.0,33.0647,33.0711,33.0519,33.0583,8800.0
2005-02-04 14:50:00,51.49,51.5,51.46,51.49,8600.0,33.0519,33.0583,33.0326,33.0519,8600.0
2005-02-04 14:55:00,51.49,51.5,51.49,51.49,10000.0,33.0519,33.0583,33.0519,33.0519,10000.0
2005-02-04 15:00:00,51.47,51.49,51.47,51.49,10600.0,33.039,33.0519,33.039,33.0519,10600.0
2005-02-04 15:05:00,51.49,51.49,51.47,51.47,106600.0,33.0519,33.0519,33.039,33.039,106600.0
2005-02-04 15:10:00,51.47,51.47,51.46,51.47,5600.0,33.039,33.039,33.0326,33.039,5600.0
2005-02-04 15:15:00,51.46,51.48,51.43,51.47,15200.0,33.0326,33.0454,33.0133,33.039,15200.0
2005-02-04 15:20:00,51.47,51.49,51.47,51.47,6600.0,33.039,33.0519,33.039,33.039,6600.0
2005-02-04 15:25:00,51.46,51.5,51.46,51.5,70000.0,33.0326,33.0583,33.0326,33.0583,70000.0
2005-02-04 15:30:00,51.5,51.56,51.5,51.55,12000.0,33.0583,33.0968,33.0583,33.0904,12000.0
2005-02-04 15:35:00,51.55,51.61,51.55,51.6,15800.0,33.0904,33.1289,33.0904,33.1225,15800.0
2005-02-04 15:40:00,51.6,51.65,51.6,51.65,16200.0,33.1225,33.1546,33.1225,33.1546,16200.0
2005-02-04 15:45:00,51.68,51.77,51.68,51.77,36600.0,33.1738,33.2316,33.1738,33.2316,36600.0
2005-02-04 15:50:00,51.77,51.84,51.77,51.83,98200.0,33.2316,33.2765,33.2316,33.2701,98200.0
2005-02-04 15:55:00,51.83,52.0,51.83,51.96,117400.0,33.2701,33.3792,33.2701,33.3536,117400.0
2005-02-07 09:30:00,52.47,52.47,52.3,52.31,100200.0,33.6809,33.6809,33.5718,33.5782,100200.0
2005-02-07 09:35:00,52.33,52.33,52.23,52.24,60800.0,33.5911,33.5911,33.5269,33.5333,60800.0
2005-02-07 09:40:00,52.23,52.28,52.23,52.27,30000.0,33.5269,33.559,33.5269,33.5526,30000.0
2005-02-07 09:45:00,52.27,52.63,52.24,52.54,64400.0,33.5526,33.7836,33.5333,33.7259,64400.0
2005-02-07 09:50:00,52.58,52.65,52.45,52.45,69000.0,33.7515,33.7965,33.6681,33.6681,69000.0
2005-02-07 09:55:00,52.47,52.56,52.46,52.56,34000.0,33.6809,33.7387,33.6745,33.7387,34000.0
2005-02-07 10:00:00,52.56,52.71,52.55,52.6,61800.0,33.7387,33.835,33.7323,33.7644,61800.0
2005-02-07 10:05:00,52.6,52.62,52.55,52.56,33600.0,33.7644,33.7772,33.7323,33.7387,33600.0
2005-02-07 10:10:00,52.57,52.57,52.41,52.41,25200.0,33.7451,33.7451,33.6424,33.6424,25200.0
2005-02-07 10:15:00,52.43,52.43,52.35,52.37,38200.0,33.6553,33.6553,33.6039,33.6167,38200.0
2005-02-07 10:20:00,52.37,52.4,52.37,52.4,13200.0,33.6167,33.636,33.6167,33.636,13200.0
2005-02-07 10:25:00,52.42,52.52,52.41,52.52,61800.0,33.6488,33.713,33.6424,33.713,61800.0
2005-02-07 10:30:00,52.52,52.58,52.52,52.56,57600.0,33.713,33.7515,33.713,33.7387,57600.0
2005-02-07 10:35:00,52.56,52.63,52.56,52.59,49800.0,33.7387,33.7836,33.7387,33.758,49800.0
2005-02-07 10:40:00,52.59,52.65,52.59,52.62,33200.0,33.758,33.7965,33.758,33.7772,33200.0
2005-02-07 10:45:00,52.62,52.63,52.58,52.58,15800.0,33.7772,33.7836,33.7515,33.7515,15800.0
2005-02-07 10:50:00,52.58,52.58,52.51,52.53,26600.0,33.7515,33.7515,33.7066,33.7194,26600.0
2005-02-07 10:55:00,52.53,52.55,52.49,52.5,30400.0,33.7194,33.7323,33.6938,33.7002,30400.0
2005-02-07 11:00:00,52.5,52.65,52.5,52.58,53000.0,33.7002,33.7965,33.7002,33.7515,53000.0
2005-02-07 11:05:00,52.58,52.58,52.5,52.51,15800.0,33.7515,33.7515,33.7002,33.7066,15800.0
2005-02-07 11:10:00,52.51,52.62,52.5,52.62,27400.0,33.7066,33.7772,33.7002,33.7772,27400.0
2005-02-07 11:15:00,52.6,52.6,52.55,52.58,11000.0,33.7644,33.7644,33.7323,33.7515,11000.0
2005-02-07 11:20:00,52.58,52.59,52.45,52.5,31000.0,33.7515,33.758,33.6681,33.7002,31000.0
2005-02-07 11:25:00,52.5,52.51,52.48,52.5,18000.0,33.7002,33.7066,33.6874,33.7002,18000.0
2005-02-07 11:30:00,52.5,52.51,52.49,52.49,21400.0,33.7002,33.7066,33.6938,33.6938,21400.0
2005-02-07 11:35:00,52.48,52.48,52.45,52.45,17600.0,33.6874,33.6874,33.6681,33.6681,17600.0
2005-02-07 11:40:00,52.46,52.49,52.42,52.47,15200.0,33.6745,33.6938,33.6488,33.6809,15200.0
2005-02-07 11:45:00,52.47,52.49,52.44,52.44,8800.0,33.6809,33.6938,33.6617,33.6617,8800.0
2005-02-07 11:50:00,52.44,52.44,52.4,52.41,21200.0,33.6617,33.6617,33.636,33.6424,21200.0
2005-02-07 11:55:00,52.4,52.4,52.37,52.37,16800.0,33.636,33.636,33.6167,33.6167,16800.0
2005-02-07 12:00:00,52.37,52.37,52.27,52.31,19600.0,33.6167,33.6167,33.5526,33.5782,19600.0
2005-02-07 12:05:00,52.3,52.3,52.26,52.29,13200.0,33.5718,33.5718,33.5461,33.5654,13200.0
2005-02-07 12:10:00,52.3,52.31,52.25,52.25,10600.0,33.5718,33.5782,33.5397,33.5397,10600.0
2005-02-07 12:15:00,52.24,52.25,52.23,52.24,15800.0,33.5333,33.5397,33.5269,33.5333,15800.0
2005-02-07 12:20:00,52.24,52.24,52.23,52.24,21000.0,33.5333,33.5333,33.5269,33.5333,21000.0
2005-02-07 12:25:00,52.24,52.29,52.24,52.29,11200.0,33.5333,33.5654,33.5333,33.5654,11200.0
2005-02-07 12:30:00,52.29,52.34,52.29,52.3,10800.0,33.5654,33.5975,33.5654,33.5718,10800.0
2005-02-07 12:35:00,52.3,52.3,52.25,52.26,10400.0,33.5718,33.5718,33.5397,33.5461,10400.0
2005-02-07 12:40:00,52.26,52.33,52.26,52.32,10800.0,33.5461,33.5911,33.5461,33.5846,10800.0
2005-02-07 12:45:00,52.3,52.46,52.3,52.45,24800.0,33.5718,33.6745,33.5718,33.6681,24800.0
2005-02-07 12:50:00,52.45,52.47,52.45,52.45,17000.0,33.6681,33.6809,33.6681,33.6681,17000.0
2005-02-07 12:55:00,52.46,52.55,52.46,52.54,19200.0,33.6745,33.7323,33.6745,33.7259,19200.0
2005-02-07 13:00:00,52.55,52.55,52.48,52.48,35800.0,33.7323,33.7323,33.6874,33.6874,35800.0
2005-02-07 13:05:00,52.51,52.52,52.48,52.49,7000.0,33.7066,33.713,33.6874,33.6938,7000.0
2005-02-07 13:10:00,52.5,52.5,52.47,52.47,9400.0,33.7002,33.7002,33.6809,33.6809,9400.0
2005-02-07 13:15:00,52.48,52.48,52.43,52.43,22000.0,33.6874,33.6874,33.6553,33.6553,22000.0
2005-02-07 13:20:00,52.42,52.44,52.37,52.42,28600.0,33.6488,33.6617,33.6167,33.6488,28600.0
2005-02-07 13:25:00,52.42,52.42,52.38,52.38,12200.0,33.6488,33.6488,33.6232,33.6232,12200.0
2005-02-07 13:30:00,52.38,52.4,52.37,52.4,5800.0,33.6232,33.636,33.6167,33.636,5800.0
2005-02-07 13:35:00,52.39,52.39,52.37,52.37,11000.0,33.6296,33.6296,33.6167,33.6167,11000.0
2005-02-07 13:40:00,52.37,52.37,52.33,52.33,14000.0,33.6167,33.6167,33.5911,33.5911,14000.0
2005-02-07 13:45:00,52.33,52.35,52.33,52.35,29800.0,33.5911,33.6039,33.5911,33.6039,29800.0
2005-02-07 13:50:00,52.35,52.35,52.33,52.33,8200.0,33.6039,33.6039,33.5911,33.5911,8200.0
2005-02-07 13:55:00,52.33,52.33,52.29,52.29,27000.0,33.5911,33.5911,33.5654,33.5654,27000.0
2005-02-07 14:00:00,52.28,52.31,52.27,52.31,13000.0,33.559,33.5782,33.5526,33.5782,13000.0
2005-02-07 14:05:00,52.31,52.34,52.31,52.34,9400.0,33.5782,33.5975,33.5782,33.5975,9400.0
2005-02-07 14:10:00,52.34,52.38,52.34,52.37,14400.0,33.5975,33.6232,33.5975,33.6167,14400.0
2005-02-07 14:15:00,52.37,52.38,52.35,52.36,16000.0,33.6167,33.6232,33.6039,33.6103,16000.0
2005-02-07 14:20:00,52.36,52.36,52.33,52.34,9800.0,33.6103,33.6103,33.5911,33.5975,9800.0
2005-02-07 14:25:00,52.34,52.35,52.34,52.34,13400.0,33.5975,33.6039,33.5975,33.5975,13400.0
2005-02-07 14:30:00,52.34,52.51,52.34,52.48,31400.0,33.5975,33.7066,33.5975,33.6874,31400.0
2005-02-07 14:35:00,52.49,52.49,52.45,52.45,17600.0,33.6938,33.6938,33.6681,33.6681,17600.0
2005-02-07 14:40:00,52.45,52.52,52.45,52.52,14000.0,33.6681,33.713,33.6681,33.713,14000.0
2005-02-07 14:45:00,52.51,52.55,52.51,52.52,11800.0,33.7066,33.7323,33.7066,33.713,11800.0
2005-02-07 14:50:00,52.52,52.55,52.52,52.54,14000.0,33.713,33.7323,33.713,33.7259,14000.0
2005-02-07 14:55:00,52.54,52.56,52.52,52.55,16600.0,33.7259,33.7387,33.713,33.7323,16600.0
2005-02-07 15:00:00,52.55,52.57,52.54,52.54,18400.0,33.7323,33.7451,33.7259,33.7259,18400.0
2005-02-07 15:05:00,52.54,52.58,52.52,52.56,22400.0,33.7259,33.7515,33.713,33.7387,22400.0
2005-02-07 15:10:00,52.57,52.62,52.57,52.62,19200.0,33.7451,33.7772,33.7451,33.7772,19200.0
2005-02-07 15:15:00,52.62,52.68,52.62,52.64,42600.0,33.7772,33.8157,33.7772,33.7901,42600.0
2005-02-07 15:20:00,52.65,52.65,52.56,52.58,20600.0,33.7965,33.7965,33.7387,33.7515,20600.0
2005-02-07 15:25:00,52.59,52.63,52.57,52.61,15800.0,33.758,33.7836,33.7451,33.7708,15800.0
2005-02-07 15:30:00,52.61,52.61,52.58,52.58,20400.0,33.7708,33.7708,33.7515,33.7515,20400.0
2005-02-07 15:35:00,52.59,52.59,52.58,52.58,58600.0,33.758,33.758,33.7515,33.7515,58600.0
2005-02-07 15:40:00,52.58,52.6,52.58,52.6,21600.0,33.7515,33.7644,33.7515,33.7644,21600.0
2005-02-07 15:45:00,52.59,52.59,52.55,52.55,30400.0,33.758,33.758,33.7323,33.7323,30400.0
2005-02-07 15:50:00,52.55,52.59,52.54,52.58,43400.0,33.7323,33.758,33.7259,33.7515,43400.0
2005-02-07 15:55:00,52.57,52.6,52.57,52.6,32000.0,33.7451,33.7644,33.7451,33.7644,32000.0
2005-02-08 09:30:00,52.33,52.35,52.32,52.34,38800.0,33.5911,33.6039,33.5846,33.5975,38800.0
2005-02-08 09:35:00,52.34,52.43,52.33,52.42,30400.0,33.5975,33.6553,33.5911,33.6488,30400.0
2005-02-08 09:40:00,52.35,52.54,52.35,52.54,21000.0,33.6039,33.7259,33.6039,33.7259,21000.0
2005-02-08 09:45:00,52.55,52.57,52.48,52.51,19400.0,33.7323,33.7451,33.6874,33.7066,19400.0
2005-02-08 09:50:00,52.51,52.66,52.51,52.63,8000.0,33.7066,33.8029,33.7066,33.7836,8000.0
2005-02-08 09:55:00,52.63,52.7,52.63,52.65,9200.0,33.7836,33.8286,33.7836,33.7965,9200.0
2005-02-08 10:00:00,52.64,52.65,52.61,52.64,11000.0,33.7901,33.7965,33.7708,33.7901,11000.0
2005-02-08 10:05:00,52.62,52.64,52.62,52.64,5800.0,33.7772,33.7901,33.7772,33.7901,5800.0
2005-02-08 10:10:00,52.64,52.71,52.64,52.71,8600.0,33.7901,33.835,33.7901,33.835,8600.0
2005-02-08 10:15:00,52.69,52.69,52.61,52.61,6000.0,33.8222,33.8222,33.7708,33.7708,6000.0
2005-02-08 10:20:00,52.62,52.62,52.52,52.53,8400.0,33.7772,33.7772,33.713,33.7194,8400.0
2005-02-08 10:25:00,52.55,52.55,52.51,52.51,7600.0,33.7323,33.7323,33.7066,33.7066,7600.0
2005-02-08 10:30:00,52.51,52.6,52.51,52.59,16400.0,33.7066,33.7644,33.7066,33.758,16400.0
2005-02-08 10:35:00,52.59,52.59,52.55,52.58,17400.0,33.758,33.758,33.7323,33.7515,17400.0
2005-02-08 10:40:00,52.6,52.6,52.54,52.58,11400.0,33.7644,33.7644,33.7259,33.7515,11400.0
2005-02-08 10:45:00,52.58,52.58,52.48,52.49,16800.0,33.7515,33.7515,33.6874,33.6938,16800.0
2005-02-08 10:50:00,52.49,52.54,52.49,52.5,26000.0,33.6938,33.7259,33.6938,33.7002,26000.0
2005-02-08 10:55:00,52.51,52.51,52.46,52.46,19800.0,33.7066,33.7066,33.6745,33.6745,19800.0
2005-02-08 11:00:00,52.46,52.49,52.45,52.49,23000.0,33.6745,33.6938,33.6681,33.6938,23000.0
2005-02-08 11:05:00,52.49,52.5,52.47,52.49,15800.0,33.6938,33.7002,33.6809,33.6938,15800.0
2005-02-08 11:10:00,52.49,52.5,52.48,52.49,21600.0,33.6938,33.7002,33.6874,33.6938,21600.0
2005-02-08 11:15:00,52.49,52.5,52.47,52.49,13600.0,33.6938,33.7002,33.6809,33.6938,13600.0
2005-02-08 11:20:00,52.49,52.5,52.45,52.49,36200.0,33.6938,33.7002,33.6681,33.6938,36200.0
2005-02-08 11:25:00,52.5,52.51,52.49,52.51,10200.0,33.7002,33.7066,33.6938,33.7066,10200.0
2005-02-08 11:30:00,52.52,52.54,52.52,52.53,5800.0,33.713,33.7259,33.713,33.7194,5800.0
2005-02-08 11:35:00,52.54,52.55,52.52,52.52,4200.0,33.7259,33.7323,33.713,33.713,4200.0
2005-02-08 11:40:00,52.52,52.58,52.52,52.58,13800.0,33.713,33.7515,33.713,33.7515,13800.0
2005-02-08 11:45:00,52.58,52.58,52.47,52.5,28000.0,33.7515,33.7515,33.6809,33.7002,28000.0
2005-02-08 11:50:00,52.5,52.58,52.5,52.54,17400.0,33.7002,33.7515,33.7002,33.7259,17400.0
2005-02-08 11:55:00,52.52,52.57,52.52,52.55,6400.0,33.713,33.7451,33.713,33.7323,6400.0
2005-02-08 12:00:00,52.58,52.59,52.56,52.58,10400.0,33.7515,33.758,33.7387,33.7515,10400.0
2005-02-08 12:05:00,52.58,52.58,52.56,52.58,7400.0,33.7515,33.7515,33.7387,33.7515,7400.0
2005-02-08 12:10:00,52.59,52.6,52.5,52.55,175200.0,33.758,33.7644,33.7002,33.7323,175200.0
2005-02-08 12:15:00,52.54,52.58,52.54,52.58,30600.0,33.7259,33.7515,33.7259,33.7515,30600.0
2005-02-08 12:20:00,52.58,52.6,52.57,52.57,6400.0,33.7515,33.7644,33.7451,33.7451,6400.0
2005-02-08 12:25:00,52.56,52.56,52.51,52.52,11600.0,33.7387,33.7387,33.7066,33.713,11600.0
2005-02-08 12:30:00,52.55,52.55,52.52,52.54,11400.0,33.7323,33.7323,33.713,33.7259,11400.0
2005-02-08 12:35:00,52.54,52.58,52.54,52.58,7200.0,33.7259,33.7515,33.7259,33.7515,7200.0
2005-02-08 12:40:00,52.59,52.6,52.59,52.6,6800.0,33.758,33.7644,33.758,33.7644,6800.0
2005-02-08 12:45:00,52.6,52.65,52.6,52.63,57400.0,33.7644,33.7965,33.7644,33.7836,57400.0
2005-02-08 12:50:00,52.64,52.69,52.63,52.69,9400.0,33.7901,33.8222,33.7836,33.8222,9400.0
2005-02-08 12:55:00,52.69,52.76,52.69,52.76,12800.0,33.8222,33.8671,33.8222,33.8671,12800.0
2005-02-08 13:00:00,52.77,52.77,52.71,52.71,11800.0,33.8735,33.8735,33.835,33.835,11800.0
2005-02-08 13:05:00,52.7,52.74,52.69,52.74,11200.0,33.8286,33.8542,33.8222,33.8542,11200.0
2005-02-08 13:10:00,52.73,52.73,52.68,52.68,4800.0,33.8478,33.8478,33.8157,33.8157,4800.0
2005-02-08 13:15:00,52.68,52.7,52.64,52.7,13200.0,33.8157,33.8286,33.7901,33.8286,13200.0
2005-02-08 13:20:00,52.69,52.72,52.69,52.7,4800.0,33.8222,33.8414,33.8222,33.8286,4800.0
2005-02-08 13:25:00,52.72,52.72,52.7,52.72,5000.0,33.8414,33.8414,33.8286,33.8414,5000.0
2005-02-08 13:30:00,52.72,52.73,52.68,52.68,9200.0,33.8414,33.8478,33.8157,33.8157,9200.0
2005-02-08 13:35:00,52.67,52.67,52.65,52.66,8400.0,33.8093,33.8093,33.7965,33.8029,8400.0
2005-02-08 13:40:00,52.67,52.73,52.67,52.71,6600.0,33.8093,33.8478,33.8093,33.835,6600.0
2005-02-08 13:45:00,52.69,52.73,52.66,52.67,7200.0,33.8222,33.8478,33.8029,33.8093,7200.0
2005-02-08 13:50:00,52.68,52.69,52.68,52.69,5600.0,33.8157,33.8222,33.8157,33.8222,5600.0
2005-02-08 13:55:00,52.68,52.7,52.66,52.7,6600.0,33.8157,33.8286,33.8029,33.8286,6600.0
2005-02-08 14:00:00,52.71,52.74,52.7,52.71,5400.0,33.835,33.8542,33.8286,33.835,5400.0
2005-02-08 14:05:00,52.71,52.73,52.69,52.7,17800.0,33.835,33.8478,33.8222,33.8286,17800.0
2005-02-08 14:10:00,52.7,52.76,52.7,52.73,14400.0,33.8286,33.8671,33.8286,33.8478,14400.0
2005-02-08 14:15:00,52.73,52.79,52.73,52.78,12000.0,33.8478,33.8863,33.8478,33.8799,12000.0
2005-02-08 14:20:00,52.78,52.8,52.77,52.8,4000.0,33.8799,33.8928,33.8735,33.8928,4000.0
2005-02-08 14:25:00,52.8,52.84,52.79,52.79,14000.0,33.8928,33.9184,33.8863,33.8863,14000.0
2005-02-08 14:30:00,52.74,52.74,52.7,52.73,13000.0,33.8542,33.8542,33.8286,33.8478,13000.0
2005-02-08 14:35:00,52.73,52.8,52.73,52.8,11000.0,33.8478,33.8928,33.8478,33.8928,11000.0
2005-02-08 14:40:00,52.8,52.8,52.75,52.75,11800.0,33.8928,33.8928,33.8607,33.8607,11800.0
2005-02-08 14:45:00,52.75,52.76,52.73,52.73,10400.0,33.8607,33.8671,33.8478,33.8478,10400.0
2005-02-08 14:50:00,52.73,52.79,52.73,52.79,8200.0,33.8478,33.8863,33.8478,33.8863,8200.0
2005-02-08 14:55:00,52.77,52.77,52.75,52.77,7400.0,33.8735,33.8735,33.8607,33.8735,7400.0
2005-02-08 15:00:00,52.8,52.82,52.77,52.79,17400.0,33.8928,33.9056,33.8735,33.8863,17400.0
2005-02-08 15:05:00,52.79,52.79,52.73,52.75,9600.0,33.8863,33.8863,33.8478,33.8607,9600.0
2005-02-08 15:10:00,52.73,52.77,52.73,52.74,7000.0,33.8478,33.8735,33.8478,33.8542,7000.0
2005-02-08 15:15:00,52.74,52.76,52.71,52.74,13000.0,33.8542,33.8671,33.835,33.8542,13000.0
2005-02-08 15:20:00,52.77,52.83,52.77,52.83,11200.0,33.8735,33.912,33.8735,33.912,11200.0
2005-02-08 15:25:00,52.81,52.84,52.79,52.84,13800.0,33.8992,33.9184,33.8863,33.9184,13800.0
2005-02-08 15:30:00,52.84,52.93,52.84,52.93,45600.0,33.9184,33.9762,33.9184,33.9762,45600.0
2005-02-08 15:35:00,52.93,53.05,52.93,53.01,120400.0,33.9762,34.0532,33.9762,34.0276,120400.0
2005-02-08 15:40:00,53.01,53.02,52.99,53.02,46800.0,34.0276,34.034,34.0147,34.034,46800.0
2005-02-08 15:45:00,53.02,53.18,53.01,53.17,130400.0,34.034,34.1367,34.0276,34.1303,130400.0
2005-02-08 15:50:00,53.18,53.18,53.1,53.1,60000.0,34.1367,34.1367,34.0853,34.0853,60000.0
2005-02-08 15:55:00,53.1,53.11,53.01,53.02,51800.0,34.0853,34.0918,34.0276,34.034,51800.0
2005-02-09 09:30:00,52.8,52.88,52.65,52.82,47200.0,33.8928,33.9441,33.7965,33.9056,47200.0
2005-02-09 09:35:00,52.82,53.04,52.82,53.04,22600.0,33.9056,34.0468,33.9056,34.0468,22600.0
2005-02-09 09:40:00,53.04,53.04,52.85,52.85,22600.0,34.0468,34.0468,33.9249,33.9249,22600.0
2005-02-09 09:45:00,52.86,52.95,52.86,52.94,15400.0,33.9313,33.989,33.9313,33.9826,15400.0
2005-02-09 09:50:00,52.86,52.89,52.82,52.85,9400.0,33.9313,33.9505,33.9056,33.9249,9400.0
2005-02-09 09:55:00,52.84,53.02,52.83,53.02,11400.0,33.9184,34.034,33.912,34.034,11400.0
2005-02-09 10:00:00,52.99,53.01,52.91,52.97,9000.0,34.0147,34.0276,33.9634,34.0019,9000.0
2005-02-09 10:05:00,52.97,52.98,52.88,52.89,9600.0,34.0019,34.0083,33.9441,33.9505,9600.0
2005-02-09 10:10:00,52.87,52.87,52.68,52.69,31600.0,33.9377,33.9377,33.8157,33.8222,31600.0
2005-02-09 10:15:00,52.69,52.77,52.69,52.76,9400.0,33.8222,33.8735,33.8222,33.8671,9400.0
2005-02-09 10:20:00,52.73,52.73,52.65,52.7,23200.0,33.8478,33.8478,33.7965,33.8286,23200.0
2005-02-09 10:25:00,52.66,52.69,52.65,52.65,5400.0,33.8029,33.8222,33.7965,33.7965,5400.0
2005-02-09 10:30:00,52.65,52.68,52.63,52.63,26000.0,33.7965,33.8157,33.7836,33.7836,26000.0
2005-02-09 10:35:00,52.63,52.74,52.63,52.71,15000.0,33.7836,33.8542,33.7836,33.835,15000.0
2005-02-09 10:40:00,52.71,52.73,52.67,52.69,10400.0,33.835,33.8478,33.8093,33.8222,10400.0
2005-02-09 10:45:00,52.67,52.74,52.66,52.74,4000.0,33.8093,33.8542,33.8029,33.8542,4000.0
2005-02-09 10:50:00,52.76,52.78,52.69,52.69,7200.0,33.8671,33.8799,33.8222,33.8222,7200.0
2005-02-09 10:55:00,52.69,52.72,52.68,52.69,8400.0,33.8222,33.8414,33.8157,33.8222,8400.0
2005-02-09 11:00:00,52.69,52.69,52.63,52.63,8200.0,33.8222,33.8222,33.7836,33.7836,8200.0
2005-02-09 11:05:00,52.63,52.63,52.54,52.54,15600.0,33.7836,33.7836,33.7259,33.7259,15600.0
2005-02-09 11:10:00,52.52,52.55,52.5,52.54,25800.0,33.713,33.7323,33.7002,33.7259,25800.0
2005-02-09 11:15:00,52.54,52.58,52.52,52.56,7200.0,33.7259,33.7515,33.713,33.7387,7200.0
2005-02-09 11:20:00,52.6,52.71,52.6,52.71,17600.0,33.7644,33.835,33.7644,33.835,17600.0
2005-02-09 11:25:00,52.7,52.76,52.68,52.72,14800.0,33.8286,33.8671,33.8157,33.8414,14800.0
2005-02-09 11:30:00,52.73,52.75,52.69,52.71,10600.0,33.8478,33.8607,33.8222,33.835,10600.0
2005-02-09 11:35:00,52.71,52.75,52.69,52.7,8400.0,33.835,33.8607,33.8222,33.8286,8400.0
2005-02-09 11:40:00,52.68,52.68,52.61,52.61,7200.0,33.8157,33.8157,33.7708,33.7708,7200.0
2005-02-09 11:45:00,52.62,52.71,52.61,52.67,11600.0,33.7772,33.835,33.7708,33.8093,11600.0
2005-02-09 11:50:00,52.67,52.72,52.66,52.71,7000.0,33.8093,33.8414,33.8029,33.835,7000.0
2005-02-09 11:55:00,52.71,52.79,52.71,52.79,14600.0,33.835,33.8863,33.835,33.8863,14600.0
2005-02-09 12:00:00,52.79,52.79,52.74,52.78,8800.0,33.8863,33.8863,33.8542,33.8799,8800.0
2005-02-09 12:05:00,52.78,52.79,52.75,52.79,10200.0,33.8799,33.8863,33.8607,33.8863,10200.0
2005-02-09 12:10:00,52.75,52.79,52.74,52.77,4600.0,33.8607,33.8863,33.8542,33.8735,4600.0
2005-02-09 12:15:00,52.78,52.83,52.76,52.83,6000.0,33.8799,33.912,33.8671,33.912,6000.0
2005-02-09 12:20:00,52.79,52.81,52.79,52.8,1800.0,33.8863,33.8992,33.8863,33.8928,1800.0
2005-02-09 12:25:00,52.8,52.83,52.8,52.81,2200.0,33.8928,33.912,33.8928,33.8992,2200.0
2005-02-09 12:30:00,52.81,52.82,52.81,52.81,5800.0,33.8992,33.9056,33.8992,33.8992,5800.0
2005-02-09 12:35:00,52.79,52.81,52.77,52.81,9000.0,33.8863,33.8992,33.8735,33.8992,9000.0
2005-02-09 12:40:00,52.8,52.81,52.76,52.76,3200.0,33.8928,33.8992,33.8671,33.8671,3200.0
2005-02-09 12:45:00,52.76,52.76,52.71,52.74,8000.0,33.8671,33.8671,33.835,33.8542,8000.0
2005-02-09 12:50:00,52.74,52.75,52.74,52.74,2000.0,33.8542,33.8607,33.8542,33.8542,2000.0
2005-02-09 12:55:00,52.74,52.74,52.71,52.71,3400.0,33.8542,33.8542,33.835,33.835,3400.0
2005-02-09 13:00:00,52.7,52.73,52.69,52.69,3200.0,33.8286,33.8478,33.8222,33.8222,3200.0
2005-02-09 13:05:00,52.7,52.77,52.7,52.74,16200.0,33.8286,33.8735,33.8286,33.8542,16200.0
2005-02-09 13:10:00,52.71,52.74,52.71,52.74,3600.0,33.835,33.8542,33.835,33.8542,3600.0
2005-02-09 13:15:00,52.72,52.72,52.69,52.71,7000.0,33.8414,33.8414,33.8222,33.835,7000.0
2005-02-09 13:20:00,52.71,52.76,52.71,52.76,3000.0,33.835,33.8671,33.835,33.8671,3000.0
2005-02-09 13:25:00,52.77,52.77,52.75,52.77,8000.0,33.8735,33.8735,33.8607,33.8735,8000.0
2005-02-09 13:30:00,52.77,52.77,52.76,52.77,9600.0,33.8735,33.8735,33.8671,33.8735,9600.0
2005-02-09 13:35:00,52.77,52.84,52.76,52.77,13200.0,33.8735,33.9184,33.8671,33.8735,13200.0
2005-02-09 13:40:00,52.77,52.8,52.77,52.8,2400.0,33.8735,33.8928,33.8735,33.8928,2400.0
2005-02-09 13:45:00,52.78,52.8,52.77,52.79,2600.0,33.8799,33.8928,33.8735,33.8863,2600.0
2005-02-09 13:50:00,52.78,52.8,52.76,52.77,14000.0,33.8799,33.8928,33.8671,33.8735,14000.0
2005-02-09 13:55:00,52.79,52.8,52.74,52.77,6200.0,33.8863,33.8928,33.8542,33.8735,6200.0
2005-02-09 14:00:00,52.77,52.77,52.72,52.73,9000.0,33.8735,33.8735,33.8414,33.8478,9000.0
2005-02-09 14:05:00,52.72,52.73,52.63,52.67,32400.0,33.8414,33.8478,33.7836,33.8093,32400.0
2005-02-09 14:10:00,52.63,52.65,52.6,52.61,10800.0,33.7836,33.7965,33.7644,33.7708,10800.0
2005-02-09 14:15:00,52.61,52.61,52.59,52.6,8600.0,33.7708,33.7708,33.758,33.7644,8600.0
2005-02-09 14:20:00,52.65,52.66,52.6,52.66,30400.0,33.7965,33.8029,33.7644,33.8029,30400.0
2005-02-09 14:25:00,52.63,52.66,52.63,52.66,9200.0,33.7836,33.8029,33.7836,33.8029,9200.0
2005-02-09 14:30:00,52.66,52.66,52.66,52.66,7200.0,33.8029,33.8029,33.8029,33.8029,7200.0
2005-02-09 14:35:00,52.66,52.71,52.66,52.71,6200.0,33.8029,33.835,33.8029,33.835,6200.0
2005-02-09 14:40:00,52.71,52.72,52.71,52.71,2800.0,33.835,33.8414,33.835,33.835,2800.0
2005-02-09 14:45:00,52.71,52.71,52.69,52.69,8000.0,33.835,33.835,33.8222,33.8222,8000.0
2005-02-09 14:50:00,52.69,52.7,52.69,52.69,6600.0,33.8222,33.8286,33.8222,33.8222,6600.0
2005-02-09 14:55:00,52.69,52.7,52.69,52.7,6400.0,33.8222,33.8286,33.8222,33.8286,6400.0
2005-02-09 15:00:00,52.69,52.73,52.69,52.71,10800.0,33.8222,33.8478,33.8222,33.835,10800.0
2005-02-09 15:05:00,52.7,52.75,52.7,52.73,29200.0,33.8286,33.8607,33.8286,33.8478,29200.0
2005-02-09 15:10:00,52.73,52.75,52.72,52.73,23600.0,33.8478,33.8607,33.8414,33.8478,23600.0
2005-02-09 15:15:00,52.73,52.73,52.7,52.73,6800.0,33.8478,33.8478,33.8286,33.8478,6800.0
2005-02-09 15:20:00,52.73,52.84,52.71,52.8,15800.0,33.8478,33.9184,33.835,33.8928,15800.0
2005-02-09 15:25:00,52.79,52.82,52.78,52.8,10400.0,33.8863,33.9056,33.8799,33.8928,10400.0
2005-02-09 15:30:00,52.8,52.84,52.75,52.75,15600.0,33.8928,33.9184,33.8607,33.8607,15600.0
2005-02-09 15:35:00,52.73,52.76,52.73,52.74,11200.0,33.8478,33.8671,33.8478,33.8542,11200.0
2005-02-09 15:40:00,52.74,52.74,52.71,52.71,5000.0,33.8542,33.8542,33.835,33.835,5000.0
2005-02-09 15:45:00,52.7,52.78,52.69,52.78,36800.0,33.8286,33.8799,33.8222,33.8799,36800.0
2005-02-09 15:50:00,52.77,52.91,52.77,52.91,89200.0,33.8735,33.9634,33.8735,33.9634,89200.0
2005-02-09 15:55:00,52.91,52.91,52.83,52.83,90800.0,33.9634,33.9634,33.912,33.912,90800.0
2005-02-10 09:30:00,52.79,52.96,52.79,52.83,33800.0,33.8863,33.9955,33.8863,33.912,33800.0
2005-02-10 09:35:00,52.83,52.83,52.68,52.73,8600.0,33.912,33.912,33.8157,33.8478,8600.0
2005-02-10 09:40:00,52.73,52.93,52.73,52.77,18400.0,33.8478,33.9762,33.8478,33.8735,18400.0
2005-02-10 09:45:00,52.75,52.76,52.72,52.76,12600.0,33.8607,33.8671,33.8414,33.8671,12600.0
2005-02-10 09:50:00,52.77,52.95,52.77,52.8,16000.0,33.8735,33.989,33.8735,33.8928,16000.0
2005-02-10 09:55:00,52.8,52.81,52.7,52.79,13000.0,33.8928,33.8992,33.8286,33.8863,13000.0
2005-02-10 10:00:00,52.79,52.84,52.77,52.84,23800.0,33.8863,33.9184,33.8735,33.9184,23800.0
2005-02-10 10:05:00,52.84,52.85,52.76,52.76,17200.0,33.9184,33.9249,33.8671,33.8671,17200.0
2005-02-10 10:10:00,52.76,52.76,52.63,52.65,15000.0,33.8671,33.8671,33.7836,33.7965,15000.0
2005-02-10 10:15:00,52.65,52.73,52.63,52.71,12200.0,33.7965,33.8478,33.7836,33.835,12200.0
2005-02-10 10:20:00,52.71,52.71,52.59,52.62,12200.0,33.835,33.835,33.758,33.7772,12200.0
2005-02-10 10:25:00,52.62,52.67,52.56,52.62,10000.0,33.7772,33.8093,33.7387,33.7772,10000.0
2005-02-10 10:30:00,52.62,52.68,52.6,52.67,6600.0,33.7772,33.8157,33.7644,33.8093,6600.0
2005-02-10 10:35:00,52.67,52.69,52.66,52.67,5000.0,33.8093,33.8222,33.8029,33.8093,5000.0
2005-02-10 10:40:00,52.64,52.64,52.61,52.62,3600.0,33.7901,33.7901,33.7708,33.7772,3600.0
2005-02-10 10:45:00,52.62,52.65,52.61,52.61,8000.0,33.7772,33.7965,33.7708,33.7708,8000.0
2005-02-10 10:50:00,52.63,52.63,52.6,52.6,6400.0,33.7836,33.7836,33.7644,33.7644,6400.0
2005-02-10 10:55:00,52.6,52.71,52.6,52.71,7200.0,33.7644,33.835,33.7644,33.835,7200.0
2005-02-10 11:00:00,52.72,52.73,52.7,52.73,12800.0,33.8414,33.8478,33.8286,33.8478,12800.0
2005-02-10 11:05:00,52.72,52.75,52.69,52.75,9600.0,33.8414,33.8607,33.8222,33.8607,9600.0
2005-02-10 11:10:00,52.76,52.77,52.74,52.74,12600.0,33.8671,33.8735,33.8542,33.8542,12600.0
2005-02-10 11:15:00,52.71,52.74,52.68,52.68,9200.0,33.835,33.8542,33.8157,33.8157,9200.0
2005-02-10 11:20:00,52.65,52.68,52.57,52.62,26200.0,33.7965,33.8157,33.7451,33.7772,26200.0
2005-02-10 11:25:00,52.63,52.68,52.62,52.68,9000.0,33.7836,33.8157,33.7772,33.8157,9000.0
2005-02-10 11:30:00,52.68,52.7,52.67,52.69,8600.0,33.8157,33.8286,33.8093,33.8222,8600.0
2005-02-10 11:35:00,52.67,52.7,52.65,52.68,7800.0,33.8093,33.8286,33.7965,33.8157,7800.0
2005-02-10 11:40:00,52.68,52.7,52.68,52.69,5600.0,33.8157,33.8286,33.8157,33.8222,5600.0
2005-02-10 11:45:00,52.69,52.72,52.68,52.72,3400.0,33.8222,33.8414,33.8157,33.8414,3400.0
2005-02-10 11:50:00,52.74,52.74,52.71,52.71,2800.0,33.8542,33.8542,33.835,33.835,2800.0
2005-02-10 11:55:00,52.73,52.76,52.73,52.76,16000.0,33.8478,33.8671,33.8478,33.8671,16000.0
2005-02-10 12:00:00,52.76,52.77,52.75,52.76,11400.0,33.8671,33.8735,33.8607,33.8671,11400.0
2005-02-10 12:05:00,52.76,52.78,52.73,52.77,14400.0,33.8671,33.8799,33.8478,33.8735,14400.0
2005-02-10 12:10:00,52.77,52.84,52.77,52.83,15200.0,33.8735,33.9184,33.8735,33.912,15200.0
2005-02-10 12:15:00,52.83,52.85,52.82,52.85,8400.0,33.912,33.9249,33.9056,33.9249,8400.0
2005-02-10 12:20:00,52.87,52.99,52.87,52.99,19400.0,33.9377,34.0147,33.9377,34.0147,19400.0
2005-02-10 12:25:00,52.99,53.01,52.99,53.0,19400.0,34.0147,34.0276,34.0147,34.0211,19400.0
2005-02-10 12:30:00,53.02,53.02,52.96,52.96,4000.0,34.034,34.034,33.9955,33.9955,4000.0
2005-02-10 12:35:00,52.96,52.99,52.94,52.94,11400.0,33.9955,34.0147,33.9826,33.9826,11400.0
2005-02-10 12:40:00,52.96,52.99,52.93,52.99,10600.0,33.9955,34.0147,33.9762,34.0147,10600.0
2005-02-10 12:45:00,52.98,53.02,52.96,53.01,2800.0,34.0083,34.034,33.9955,34.0276,2800.0
2005-02-10 12:50:00,52.99,53.02,52.96,52.96,10200.0,34.0147,34.034,33.9955,33.9955,10200.0
2005-02-10 12:55:00,52.95,52.95,52.92,52.93,6000.0,33.989,33.989,33.9698,33.9762,6000.0
2005-02-10 13:00:00,52.94,52.94,52.91,52.93,14400.0,33.9826,33.9826,33.9634,33.9762,14400.0
2005-02-10 13:05:00,52.93,52.93,52.8,52.83,9400.0,33.9762,33.9762,33.8928,33.912,9400.0
2005-02-10 13:10:00,52.84,52.85,52.81,52.85,9000.0,33.9184,33.9249,33.8992,33.9249,9000.0
2005-02-10 13:15:00,52.85,52.85,52.83,52.83,5600.0,33.9249,33.9249,33.912,33.912,5600.0
2005-02-10 13:20:00,52.85,52.88,52.81,52.85,11200.0,33.9249,33.9441,33.8992,33.9249,11200.0
2005-02-10 13:25:00,52.85,52.97,52.85,52.97,10400.0,33.9249,34.0019,33.9249,34.0019,10400.0
2005-02-10 13:30:00,52.97,53.02,52.97,53.02,20400.0,34.0019,34.034,34.0019,34.034,20400.0
2005-02-10 13:35:00,53.02,53.05,52.98,52.98,14800.0,34.034,34.0532,34.0083,34.0083,14800.0
2005-02-10 13:40:00,52.98,52.99,52.96,52.97,9800.0,34.0083,34.0147,33.9955,34.0019,9800.0
2005-02-10 13:45:00,52.99,53.01,52.95,52.95,11800.0,34.0147,34.0276,33.989,33.989,11800.0
2005-02-10 13:50:00,52.95,52.98,52.93,52.96,9600.0,33.989,34.0083,33.9762,33.9955,9600.0
2005-02-10 13:55:00,52.96,53.08,52.96,53.08,21200.0,33.9955,34.0725,33.9955,34.0725,21200.0
2005-02-10 14:00:00,53.07,53.08,53.05,53.05,8200.0,34.0661,34.0725,34.0532,34.0532,8200.0
2005-02-10 14:05:00,53.04,53.07,53.02,53.04,5600.0,34.0468,34.0661,34.034,34.0468,5600.0
2005-02-10 14:10:00,53.03,53.05,53.02,53.03,5600.0,34.0404,34.0532,34.034,34.0404,5600.0
2005-02-10 14:15:00,53.04,53.08,53.02,53.04,9000.0,34.0468,34.0725,34.034,34.0468,9000.0
2005-02-10 14:20:00,53.04,53.07,53.04,53.07,4600.0,34.0468,34.0661,34.0468,34.0661,4600.0
2005-02-10 14:25:00,53.04,53.05,53.02,53.02,10800.0,34.0468,34.0532,34.034,34.034,10800.0
2005-02-10 14:30:00,53.03,53.03,52.97,52.98,9400.0,34.0404,34.0404,34.0019,34.0083,9400.0
2005-02-10 14:35:00,52.97,52.98,52.9,52.93,10600.0,34.0019,34.0083,33.957,33.9762,10600.0
2005-02-10 14:40:00,52.93,52.93,52.88,52.88,8800.0,33.9762,33.9762,33.9441,33.9441,8800.0
2005-02-10 14:45:00,52.88,52.97,52.88,52.97,4800.0,33.9441,34.0019,33.9441,34.0019,4800.0
2005-02-10 14:50:00,52.97,53.05,52.97,53.01,8600.0,34.0019,34.0532,34.0019,34.0276,8600.0
2005-02-10 14:55:00,53.0,53.07,52.97,53.02,7000.0,34.0211,34.0661,34.0019,34.034,7000.0
2005-02-10 15:00:00,53.01,53.01,52.98,52.99,5400.0,34.0276,34.0276,34.0083,34.0147,5400.0
2005-02-10 15:05:00,52.99,53.06,52.99,53.06,5200.0,34.0147,34.0597,34.0147,34.0597,5200.0
2005-02-10 15:10:00,53.08,53.08,53.02,53.04,7000.0,34.0725,34.0725,34.034,34.0468,7000.0
2005-02-10 15:15:00,53.03,53.07,53.0,53.07,10600.0,34.0404,34.0661,34.0211,34.0661,10600.0
2005-02-10 15:20:00,53.06,53.1,53.06,53.06,13600.0,34.0597,34.0853,34.0597,34.0597,13600.0
2005-02-10 15:25:00,53.06,53.12,53.01,53.12,23200.0,34.0597,34.0982,34.0276,34.0982,23200.0
2005-02-10 15:30:00,53.12,53.12,53.1,53.1,9200.0,34.0982,34.0982,34.0853,34.0853,9200.0
2005-02-10 15:35:00,53.1,53.12,53.1,53.1,17400.0,34.0853,34.0982,34.0853,34.0853,17400.0
2005-02-10 15:40:00,53.1,53.1,53.08,53.08,19800.0,34.0853,34.0853,34.0725,34.0725,19800.0
2005-02-10 15:45:00,53.09,53.13,53.08,53.1,22800.0,34.0789,34.1046,34.0725,34.0853,22800.0
2005-02-10 15:50:00,53.1,53.19,53.1,53.18,43600.0,34.0853,34.1431,34.0853,34.1367,43600.0
2005-02-10 15:55:00,53.18,53.21,53.15,53.16,47000.0,34.1367,34.1559,34.1174,34.1238,47000.0
2005-02-11 09:30:00,53.08,53.1,53.0,53.0,14000.0,34.0725,34.0853,34.0211,34.0211,14000.0
2005-02-11 09:35:00,53.06,53.06,52.96,52.99,5600.0,34.0597,34.0597,33.9955,34.0147,5600.0
2005-02-11 09:40:00,53.0,53.06,52.97,53.01,19000.0,34.0211,34.0597,34.0019,34.0276,19000.0
2005-02-11 09:45:00,53.01,53.01,52.83,52.85,12600.0,34.0276,34.0276,33.912,33.9249,12600.0
2005-02-11 09:50:00,52.85,52.91,52.85,52.91,9200.0,33.9249,33.9634,33.9249,33.9634,9200.0
2005-02-11 09:55:00,52.92,52.95,52.9,52.9,5400.0,33.9698,33.989,33.957,33.957,5400.0
2005-02-11 10:00:00,52.88,52.91,52.84,52.88,9200.0,33.9441,33.9634,33.9184,33.9441,9200.0
2005-02-11 10:05:00,52.86,52.86,52.78,52.81,14200.0,33.9313,33.9313,33.8799,33.8992,14200.0
2005-02-11 10:10:00,52.81,52.81,52.73,52.77,10800.0,33.8992,33.8992,33.8478,33.8735,10800.0
2005-02-11 10:15:00,52.75,52.83,52.73,52.79,8200.0,33.8607,33.912,33.8478,33.8863,8200.0
2005-02-11 10:20:00,52.77,52.8,52.75,52.8,7200.0,33.8735,33.8928,33.8607,33.8928,7200.0
2005-02-11 10:25:00,52.84,52.9,52.84,52.9,9000.0,33.9184,33.957,33.9184,33.957,9000.0
2005-02-11 10:30:00,52.85,52.9,52.85,52.9,12000.0,33.9249,33.957,33.9249,33.957,12000.0
2005-02-11 10:35:00,52.92,52.99,52.88,52.99,8600.0,33.9698,34.0147,33.9441,34.0147,8600.0
2005-02-11 10:40:00,53.0,53.0,52.98,52.99,6200.0,34.0211,34.0211,34.0083,34.0147,6200.0
2005-02-11 10:45:00,52.99,53.06,52.99,53.02,6600.0,34.0147,34.0597,34.0147,34.034,6600.0
2005-02-11 10:50:00,53.0,53.0,52.97,52.99,8200.0,34.0211,34.0211,34.0019,34.0147,8200.0
2005-02-11 10:55:00,52.98,53.01,52.98,52.98,3400.0,34.0083,34.0276,34.0083,34.0083,3400.0
2005-02-11 11:00:00,52.97,53.12,52.97,53.08,15600.0,34.0019,34.0982,34.0019,34.0725,15600.0
2005-02-11 11:05:00,53.13,53.25,53.13,53.24,39800.0,34.1046,34.1816,34.1046,34.1752,39800.0
2005-02-11 11:10:00,53.24,53.38,53.23,53.37,27200.0,34.1752,34.2651,34.1688,34.2586,27200.0
2005-02-11 11:15:00,53.37,53.41,53.35,53.41,15800.0,34.2586,34.2843,34.2458,34.2843,15800.0
2005-02-11 11:20:00,53.41,53.45,53.32,53.32,13400.0,34.2843,34.31,34.2266,34.2266,13400.0
2005-02-11 11:25:00,53.32,53.65,53.31,53.6,41600.0,34.2266,34.4384,34.2201,34.4063,41600.0
2005-02-11 11:30:00,53.63,53.67,53.46,53.49,31400.0,34.4255,34.4512,34.3164,34.3357,31400.0
2005-02-11 11:35:00,53.48,53.48,53.38,53.45,28200.0,34.3293,34.3293,34.2651,34.31,28200.0
2005-02-11 11:40:00,53.45,53.45,53.39,53.43,14600.0,34.31,34.31,34.2715,34.2972,14600.0
2005-02-11 11:45:00,53.4,53.43,53.37,53.37,15800.0,34.2779,34.2972,34.2586,34.2586,15800.0
2005-02-11 11:50:00,53.37,53.42,53.35,53.39,17200.0,34.2586,34.2907,34.2458,34.2715,17200.0
2005-02-11 11:55:00,53.39,53.4,53.32,53.32,25800.0,34.2715,34.2779,34.2266,34.2266,25800.0
2005-02-11 12:00:00,53.33,53.33,53.24,53.26,18000.0,34.233,34.233,34.1752,34.188,18000.0
2005-02-11 12:05:00,53.26,53.32,53.26,53.26,28000.0,34.188,34.2266,34.188,34.188,28000.0
2005-02-11 12:10:00,53.26,53.3,53.24,53.3,15200.0,34.188,34.2137,34.1752,34.2137,15200.0
2005-02-11 12:15:00,53.29,53.29,53.25,53.26,10600.0,34.2073,34.2073,34.1816,34.188,10600.0
2005-02-11 12:20:00,53.26,53.33,53.25,53.3,13800.0,34.188,34.233,34.1816,34.2137,13800.0
2005-02-11 12:25:00,53.3,53.33,53.25,53.26,12800.0,34.2137,34.233,34.1816,34.188,12800.0
2005-02-11 12:30:00,53.26,53.28,53.25,53.28,12800.0,34.188,34.2009,34.1816,34.2009,12800.0
2005-02-11 12:35:00,53.29,53.36,53.27,53.33,15800.0,34.2073,34.2522,34.1945,34.233,15800.0
2005-02-11 12:40:00,53.29,53.33,53.25,53.31,12600.0,34.2073,34.233,34.1816,34.2201,12600.0
2005-02-11 12:45:00,53.27,53.34,53.27,53.31,7000.0,34.1945,34.2394,34.1945,34.2201,7000.0
2005-02-11 12:50:00,53.32,53.32,53.25,53.25,15400.0,34.2266,34.2266,34.1816,34.1816,15400.0
2005-02-11 12:55:00,53.25,53.32,53.25,53.32,12600.0,34.1816,34.2266,34.1816,34.2266,12600.0
2005-02-11 13:00:00,53.29,53.29,53.25,53.25,14600.0,34.2073,34.2073,34.1816,34.1816,14600.0
2005-02-11 13:05:00,53.27,53.35,53.22,53.35,17200.0,34.1945,34.2458,34.1624,34.2458,17200.0
2005-02-11 13:10:00,53.35,53.35,53.25,53.25,7400.0,34.2458,34.2458,34.1816,34.1816,7400.0
2005-02-11 13:15:00,53.25,53.31,53.25,53.27,20200.0,34.1816,34.2201,34.1816,34.1945,20200.0
2005-02-11 13:20:00,53.27,53.27,53.25,53.25,9000.0,34.1945,34.1945,34.1816,34.1816,9000.0
2005-02-11 13:25:00,53.25,53.35,53.25,53.25,25200.0,34.1816,34.2458,34.1816,34.1816,25200.0
2005-02-11 13:30:00,53.24,53.24,53.23,53.24,18800.0,34.1752,34.1752,34.1688,34.1752,18800.0
2005-02-11 13:35:00,53.24,53.25,53.18,53.24,17800.0,34.1752,34.1816,34.1367,34.1752,17800.0
2005-02-11 13:40:00,53.24,53.24,53.2,53.21,10000.0,34.1752,34.1752,34.1495,34.1559,10000.0
2005-02-11 13:45:00,53.21,53.21,53.18,53.19,18400.0,34.1559,34.1559,34.1367,34.1431,18400.0
2005-02-11 13:50:00,53.18,53.24,53.18,53.24,23200.0,34.1367,34.1752,34.1367,34.1752,23200.0
2005-02-11 13:55:00,53.24,53.3,53.2,53.2,15200.0,34.1752,34.2137,34.1495,34.1495,15200.0
2005-02-11 14:00:00,53.18,53.2,53.15,53.15,28400.0,34.1367,34.1495,34.1174,34.1174,28400.0
2005-02-11 14:05:00,53.15,53.24,53.13,53.22,32800.0,34.1174,34.1752,34.1046,34.1624,32800.0
2005-02-11 14:10:00,53.21,53.21,53.18,53.18,7600.0,34.1559,34.1559,34.1367,34.1367,7600.0
2005-02-11 14:15:00,53.16,53.24,53.16,53.18,19000.0,34.1238,34.1752,34.1238,34.1367,19000.0
2005-02-11 14:20:00,53.2,53.2,53.17,53.17,8000.0,34.1495,34.1495,34.1303,34.1303,8000.0
2005-02-11 14:25:00,53.17,53.25,53.12,53.2,23600.0,34.1303,34.1816,34.0982,34.1495,23600.0
2005-02-11 14:30:00,53.2,53.2,53.19,53.2,2800.0,34.1495,34.1495,34.1431,34.1495,2800.0
2005-02-11 14:35:00,53.2,53.26,53.2,53.24,10800.0,34.1495,34.188,34.1495,34.1752,10800.0
2005-02-11 14:40:00,53.26,53.33,53.26,53.32,15600.0,34.188,34.233,34.188,34.2266,15600.0
2005-02-11 14:45:00,53.3,53.33,53.27,53.27,15600.0,34.2137,34.233,34.1945,34.1945,15600.0
2005-02-11 14:50:00,53.27,53.3,53.26,53.3,14200.0,34.1945,34.2137,34.188,34.2137,14200.0
2005-02-11 14:55:00,53.31,53.34,53.29,53.29,16400.0,34.2201,34.2394,34.2073,34.2073,16400.0
2005-02-11 15:00:00,53.3,53.31,53.27,53.3,14600.0,34.2137,34.2201,34.1945,34.2137,14600.0
2005-02-11 15:05:00,53.3,53.33,53.27,53.33,14400.0,34.2137,34.233,34.1945,34.233,14400.0
2005-02-11 15:10:00,53.32,53.39,53.32,53.38,23200.0,34.2266,34.2715,34.2266,34.2651,23200.0
2005-02-11 15:15:00,53.38,53.4,53.38,53.4,15400.0,34.2651,34.2779,34.2651,34.2779,15400.0
2005-02-11 15:20:00,53.4,53.47,53.4,53.47,26600.0,34.2779,34.3228,34.2779,34.3228,26600.0
2005-02-11 15:25:00,53.48,53.49,53.42,53.44,19200.0,34.3293,34.3357,34.2907,34.3036,19200.0
2005-02-11 15:30:00,53.44,53.45,53.41,53.43,19000.0,34.3036,34.31,34.2843,34.2972,19000.0
2005-02-11 15:35:00,53.43,53.43,53.38,53.4,15800.0,34.2972,34.2972,34.2651,34.2779,15800.0
2005-02-11 15:40:00,53.4,53.41,53.38,53.39,12800.0,34.2779,34.2843,34.2651,34.2715,12800.0
2005-02-11 15:45:00,53.4,53.43,53.4,53.42,16000.0,34.2779,34.2972,34.2779,34.2907,16000.0
2005-02-11 15:50:00,53.41,53.41,53.34,53.34,19000.0,34.2843,34.2843,34.2394,34.2394,19000.0
2005-02-11 15:55:00,53.34,53.35,53.32,53.35,27600.0,34.2394,34.2458,34.2266,34.2458,27600.0
2005-02-14 09:30:00,53.41,53.41,53.35,53.37,32400.0,34.2843,34.2843,34.2458,34.2586,32400.0
2005-02-14 09:35:00,53.38,53.43,53.19,53.19,19600.0,34.2651,34.2972,34.1431,34.1431,19600.0
2005-02-14 09:40:00,53.18,53.3,53.01,53.27,24200.0,34.1367,34.2137,34.0276,34.1945,24200.0
2005-02-14 09:45:00,53.27,53.27,53.16,53.16,5400.0,34.1945,34.1945,34.1238,34.1238,5400.0
2005-02-14 09:50:00,53.17,53.18,53.05,53.06,10600.0,34.1303,34.1367,34.0532,34.0597,10600.0
2005-02-14 09:55:00,53.06,53.06,52.95,52.95,11800.0,34.0597,34.0597,33.989,33.989,11800.0
2005-02-14 10:00:00,53.01,53.01,52.9,52.99,10800.0,34.0276,34.0276,33.957,34.0147,10800.0
2005-02-14 10:05:00,53.0,53.0,52.9,52.99,9200.0,34.0211,34.0211,33.957,34.0147,9200.0
2005-02-14 10:10:00,52.96,52.96,52.91,52.96,9400.0,33.9955,33.9955,33.9634,33.9955,9400.0
2005-02-14 10:15:00,52.97,52.97,52.89,52.95,6000.0,34.0019,34.0019,33.9505,33.989,6000.0
2005-02-14 10:20:00,52.92,52.95,52.88,52.9,7000.0,33.9698,33.989,33.9441,33.957,7000.0
2005-02-14 10:25:00,52.93,53.02,52.92,53.02,13200.0,33.9762,34.034,33.9698,34.034,13200.0
2005-02-14 10:30:00,53.02,53.04,52.99,53.04,7800.0,34.034,34.0468,34.0147,34.0468,7800.0
2005-02-14 10:35:00,53.04,53.07,53.01,53.05,19800.0,34.0468,34.0661,34.0276,34.0532,19800.0
2005-02-14 10:40:00,53.01,53.07,52.99,52.99,10800.0,34.0276,34.0661,34.0147,34.0147,10800.0
2005-02-14 10:45:00,52.99,53.0,52.94,53.0,4600.0,34.0147,34.0211,33.9826,34.0211,4600.0
2005-02-14 10:50:00,53.0,53.02,52.88,52.88,13400.0,34.0211,34.034,33.9441,33.9441,13400.0
2005-02-14 10:55:00,52.87,52.87,52.8,52.81,13800.0,33.9377,33.9377,33.8928,33.8992,13800.0
2005-02-14 11:00:00,52.82,52.91,52.82,52.85,8800.0,33.9056,33.9634,33.9056,33.9249,8800.0
2005-02-14 11:05:00,52.87,52.89,52.84,52.88,11000.0,33.9377,33.9505,33.9184,33.9441,11000.0
2005-02-14 11:10:00,52.92,52.96,52.9,52.96,8000.0,33.9698,33.9955,33.957,33.9955,8000.0
2005-02-14 11:15:00,52.97,53.02,52.9,53.01,16800.0,34.0019,34.034,33.957,34.0276,16800.0
2005-02-14 11:20:00,53.01,53.01,52.99,53.01,6200.0,34.0276,34.0276,34.0147,34.0276,6200.0
2005-02-14 11:25:00,53.01,53.01,52.98,52.99,4600.0,34.0276,34.0276,34.0083,34.0147,4600.0
2005-02-14 11:30:00,53.01,53.05,53.0,53.05,14000.0,34.0276,34.0532,34.0211,34.0532,14000.0
2005-02-14 11:35:00,53.05,53.05,52.98,53.01,10400.0,34.0532,34.0532,34.0083,34.0276,10400.0
2005-02-14 11:40:00,53.02,53.06,53.01,53.05,13400.0,34.034,34.0597,34.0276,34.0532,13400.0
2005-02-14 11:45:00,53.05,53.05,53.02,53.05,20000.0,34.0532,34.0532,34.034,34.0532,20000.0
2005-02-14 11:50:00,53.07,53.1,53.07,53.1,4600.0,34.0661,34.0853,34.0661,34.0853,4600.0
2005-02-14 11:55:00,53.08,53.1,53.07,53.09,8400.0,34.0725,34.0853,34.0661,34.0789,8400.0
2005-02-14 12:00:00,53.09,53.12,53.05,53.12,7200.0,34.0789,34.0982,34.0532,34.0982,7200.0
2005-02-14 12:05:00,53.1,53.1,53.07,53.07,2800.0,34.0853,34.0853,34.0661,34.0661,2800.0
2005-02-14 12:10:00,53.07,53.08,53.05,53.07,4200.0,34.0661,34.0725,34.0532,34.0661,4200.0
2005-02-14 12:15:00,53.06,53.13,53.06,53.13,8200.0,34.0597,34.1046,34.0597,34.1046,8200.0
2005-02-14 12:20:00,53.13,53.22,53.12,53.18,14400.0,34.1046,34.1624,34.0982,34.1367,14400.0
2005-02-14 12:25:00,53.18,53.18,53.17,53.18,3600.0,34.1367,34.1367,34.1303,34.1367,3600.0
2005-02-14 12:30:00,53.18,53.18,53.13,53.14,5800.0,34.1367,34.1367,34.1046,34.111,5800.0
2005-02-14 12:35:00,53.13,53.15,53.12,53.13,3600.0,34.1046,34.1174,34.0982,34.1046,3600.0
2005-02-14 12:40:00,53.09,53.11,53.09,53.11,3200.0,34.0789,34.0918,34.0789,34.0918,3200.0
2005-02-14 12:45:00,53.09,53.09,53.06,53.07,4800.0,34.0789,34.0789,34.0597,34.0661,4800.0
2005-02-14 12:50:00,53.07,53.1,53.06,53.1,4800.0,34.0661,34.0853,34.0597,34.0853,4800.0
2005-02-14 12:55:00,53.1,53.1,53.08,53.08,2000.0,34.0853,34.0853,34.0725,34.0725,2000.0
2005-02-14 13:00:00,53.08,53.08,53.05,53.05,6600.0,34.0725,34.0725,34.0532,34.0532,6600.0
2005-02-14 13:05:00,53.06,53.07,53.05,53.06,5200.0,34.0597,34.0661,34.0532,34.0597,5200.0
2005-02-14 13:10:00,53.05,53.06,53.02,53.05,8000.0,34.0532,34.0597,34.034,34.0532,8000.0
2005-02-14 13:15:00,53.05,53.05,53.04,53.05,15600.0,34.0532,34.0532,34.0468,34.0532,15600.0
2005-02-14 13:20:00,53.07,53.17,53.07,53.13,9000.0,34.0661,34.1303,34.0661,34.1046,9000.0
2005-02-14 13:25:00,53.12,53.12,53.08,53.08,9600.0,34.0982,34.0982,34.0725,34.0725,9600.0
2005-02-14 13:30:00,53.09,53.09,53.05,53.05,5800.0,34.0789,34.0789,34.0532,34.0532,5800.0
2005-02-14 13:35:00,53.07,53.14,53.02,53.14,12000.0,34.0661,34.111,34.034,34.111,12000.0
2005-02-14 13:40:00,53.14,53.15,53.09,53.15,4000.0,34.111,34.1174,34.0789,34.1174,4000.0
2005-02-14 13:45:00,53.15,53.15,53.11,53.13,6400.0,34.1174,34.1174,34.0918,34.1046,6400.0
2005-02-14 13:50:00,53.13,53.22,53.13,53.19,12800.0,34.1046,34.1624,34.1046,34.1431,12800.0
2005-02-14 13:55:00,53.19,53.19,53.11,53.12,9800.0,34.1431,34.1431,34.0918,34.0982,9800.0
2005-02-14 14:00:00,53.12,53.12,53.06,53.08,5600.0,34.0982,34.0982,34.0597,34.0725,5600.0
2005-02-14 14:05:00,53.07,53.09,53.05,53.05,4600.0,34.0661,34.0789,34.0532,34.0532,4600.0
2005-02-14 14:10:00,53.06,53.13,53.05,53.12,9800.0,34.0597,34.1046,34.0532,34.0982,9800.0
2005-02-14 14:15:00,53.12,53.13,53.1,53.11,5200.0,34.0982,34.1046,34.0853,34.0918,5200.0
2005-02-14 14:20:00,53.1,53.1,53.05,53.05,17200.0,34.0853,34.0853,34.0532,34.0532,17200.0
2005-02-14 14:25:00,53.05,53.08,53.05,53.08,5200.0,34.0532,34.0725,34.0532,34.0725,5200.0
2005-02-14 14:30:00,53.08,53.1,53.07,53.1,5000.0,34.0725,34.0853,34.0661,34.0853,5000.0
2005-02-14 14:35:00,53.08,53.1,53.06,53.06,5000.0,34.0725,34.0853,34.0597,34.0597,5000.0
2005-02-14 14:40:00,53.06,53.09,53.03,53.09,22800.0,34.0597,34.0789,34.0404,34.0789,22800.0
2005-02-14 14:45:00,53.13,53.18,53.13,53.18,10200.0,34.1046,34.1367,34.1046,34.1367,10200.0
2005-02-14 14:50:00,53.17,53.17,53.13,53.13,2800.0,34.1303,34.1303,34.1046,34.1046,2800.0
2005-02-14 14:55:00,53.14,53.17,53.13,53.16,7400.0,34.111,34.1303,34.1046,34.1238,7400.0
2005-02-14 15:00:00,53.18,53.18,53.11,53.12,8600.0,34.1367,34.1367,34.0918,34.0982,8600.0
2005-02-14 15:05:00,53.12,53.12,53.02,53.02,17200.0,34.0982,34.0982,34.034,34.034,17200.0
2005-02-14 15:10:00,53.02,53.07,53.02,53.06,22000.0,34.034,34.0661,34.034,34.0597,22000.0
2005-02-14 15:15:00,53.06,53.08,53.02,53.07,21000.0,34.0597,34.0725,34.034,34.0661,21000.0
2005-02-14 15:20:00,53.05,53.06,53.02,53.02,6800.0,34.0532,34.0597,34.034,34.034,6800.0
2005-02-14 15:25:00,53.01,53.05,52.99,53.04,37000.0,34.0276,34.0532,34.0147,34.0468,37000.0
2005-02-14 15:30:00,53.05,53.06,53.02,53.06,26400.0,34.0532,34.0597,34.034,34.0597,26400.0
2005-02-14 15:35:00,53.07,53.07,53.05,53.07,22400.0,34.0661,34.0661,34.0532,34.0661,22400.0
2005-02-14 15:40:00,53.07,53.09,53.07,53.09,22800.0,34.0661,34.0789,34.0661,34.0789,22800.0
2005-02-14 15:45:00,53.09,53.09,53.01,53.01,21600.0,34.0789,34.0789,34.0276,34.0276,21600.0
2005-02-14 15:50:00,53.01,53.05,53.01,53.04,23000.0,34.0276,34.0532,34.0276,34.0468,23000.0
2005-02-14 15:55:00,53.04,53.05,53.03,53.05,13800.0,34.0468,34.0532,34.0404,34.0532,13800.0
2005-02-15 09:30:00,52.81,52.93,52.81,52.91,34600.0,33.8992,33.9762,33.8992,33.9634,34600.0
2005-02-15 09:35:00,52.91,52.91,52.73,52.79,22200.0,33.9634,33.9634,33.8478,33.8863,22200.0
2005-02-15 09:40:00,52.79,52.8,52.78,52.8,9000.0,33.8863,33.8928,33.8799,33.8928,9000.0
2005-02-15 09:45:00,52.8,52.92,52.8,52.88,6800.0,33.8928,33.9698,33.8928,33.9441,6800.0
2005-02-15 09:50:00,52.88,52.88,52.83,52.87,6600.0,33.9441,33.9441,33.912,33.9377,6600.0
2005-02-15 09:55:00,52.85,52.85,52.81,52.84,4200.0,33.9249,33.9249,33.8992,33.9184,4200.0
2005-02-15 10:00:00,52.84,52.84,52.77,52.77,15200.0,33.9184,33.9184,33.8735,33.8735,15200.0
2005-02-15 10:05:00,52.78,52.87,52.78,52.87,14200.0,33.8799,33.9377,33.8799,33.9377,14200.0
2005-02-15 10:10:00,52.87,52.91,52.86,52.91,10400.0,33.9377,33.9634,33.9313,33.9634,10400.0
2005-02-15 10:15:00,52.94,52.97,52.91,52.97,11800.0,33.9826,34.0019,33.9634,34.0019,11800.0
2005-02-15 10:20:00,52.96,53.06,52.96,53.06,11000.0,33.9955,34.0597,33.9955,34.0597,11000.0
2005-02-15 10:25:00,53.08,53.09,53.06,53.06,5800.0,34.0725,34.0789,34.0597,34.0597,5800.0
2005-02-15 10:30:00,53.06,53.15,53.06,53.15,16000.0,34.0597,34.1174,34.0597,34.1174,16000.0
2005-02-15 10:35:00,53.15,53.21,53.14,53.19,7000.0,34.1174,34.1559,34.111,34.1431,7000.0
2005-02-15 10:40:00,53.19,53.2,53.16,53.16,7000.0,34.1431,34.1495,34.1238,34.1238,7000.0
2005-02-15 10:45:00,53.16,53.38,53.15,53.21,47200.0,34.1238,34.2651,34.1174,34.1559,47200.0
2005-02-15 10:50:00,53.22,53.26,53.21,53.26,8200.0,34.1624,34.188,34.1559,34.188,8200.0
2005-02-15 10:55:00,53.26,53.27,53.22,53.23,37400.0,34.188,34.1945,34.1624,34.1688,37400.0
2005-02-15 11:00:00,53.23,53.23,53.13,53.17,16800.0,34.1688,34.1688,34.1046,34.1303,16800.0
2005-02-15 11:05:00,53.19,53.24,53.17,53.17,55200.0,34.1431,34.1752,34.1303,34.1303,55200.0
2005-02-15 11:10:00,53.16,53.18,53.16,53.17,10800.0,34.1238,34.1367,34.1238,34.1303,10800.0
2005-02-15 11:15:00,53.17,53.22,53.08,53.18,50200.0,34.1303,34.1624,34.0725,34.1367,50200.0
2005-02-15 11:20:00,53.18,53.19,53.17,53.19,18200.0,34.1367,34.1431,34.1303,34.1431,18200.0
2005-02-15 11:25:00,53.19,53.21,53.16,53.21,8600.0,34.1431,34.1559,34.1238,34.1559,8600.0
2005-02-15 11:30:00,53.21,53.23,53.2,53.2,9600.0,34.1559,34.1688,34.1495,34.1495,9600.0
2005-02-15 11:35:00,53.2,53.21,53.2,53.21,3800.0,34.1495,34.1559,34.1495,34.1559,3800.0
2005-02-15 11:40:00,53.21,53.22,53.2,53.2,10000.0,34.1559,34.1624,34.1495,34.1495,10000.0
2005-02-15 11:45:00,53.2,53.24,53.2,53.24,14600.0,34.1495,34.1752,34.1495,34.1752,14600.0
2005-02-15 11:50:00,53.24,53.25,53.23,53.23,6800.0,34.1752,34.1816,34.1688,34.1688,6800.0
2005-02-15 11:55:00,53.22,53.25,53.2,53.25,15200.0,34.1624,34.1816,34.1495,34.1816,15200.0
2005-02-15 12:00:00,53.25,53.28,53.23,53.28,10400.0,34.1816,34.2009,34.1688,34.2009,10400.0
2005-02-15 12:05:00,53.28,53.29,53.25,53.27,19400.0,34.2009,34.2073,34.1816,34.1945,19400.0
2005-02-15 12:10:00,53.27,53.28,53.26,53.26,2600.0,34.1945,34.2009,34.188,34.188,2600.0
2005-02-15 12:15:00,53.27,53.32,53.27,53.31,8600.0,34.1945,34.2266,34.1945,34.2201,8600.0
2005-02-15 12:20:00,53.32,53.32,53.27,53.27,4400.0,34.2266,34.2266,34.1945,34.1945,4400.0
2005-02-15 12:25:00,53.27,53.28,53.27,53.27,5200.0,34.1945,34.2009,34.1945,34.1945,5200.0
2005-02-15 12:30:00,53.26,53.27,53.26,53.27,6000.0,34.188,34.1945,34.188,34.1945,6000.0
2005-02-15 12:35:00,53.27,53.3,53.24,53.24,14000.0,34.1945,34.2137,34.1752,34.1752,14000.0
2005-02-15 12:40:00,53.24,53.24,53.24,53.24,7800.0,34.1752,34.1752,34.1752,34.1752,7800.0
2005-02-15 12:45:00,53.24,53.24,53.23,53.24,4600.0,34.1752,34.1752,34.1688,34.1752,4600.0
2005-02-15 12:50:00,53.24,53.24,53.2,53.21,10800.0,34.1752,34.1752,34.1495,34.1559,10800.0
2005-02-15 12:55:00,53.21,53.22,53.15,53.15,7800.0,34.1559,34.1624,34.1174,34.1174,7800.0
2005-02-15 13:00:00,53.16,53.2,53.13,53.2,6600.0,34.1238,34.1495,34.1046,34.1495,6600.0
2005-02-15 13:05:00,53.19,53.19,53.13,53.15,11200.0,34.1431,34.1431,34.1046,34.1174,11200.0
2005-02-15 13:10:00,53.14,53.17,53.14,53.17,3600.0,34.111,34.1303,34.111,34.1303,3600.0
2005-02-15 13:15:00,53.16,53.18,53.16,53.16,9000.0,34.1238,34.1367,34.1238,34.1238,9000.0
2005-02-15 13:20:00,53.15,53.15,53.1,53.13,4600.0,34.1174,34.1174,34.0853,34.1046,4600.0
2005-02-15 13:25:00,53.12,53.19,53.02,53.02,24200.0,34.0982,34.1431,34.034,34.034,24200.0
2005-02-15 13:30:00,53.02,53.14,52.99,53.14,18200.0,34.034,34.111,34.0147,34.111,18200.0
2005-02-15 13:35:00,53.14,53.16,53.11,53.16,14800.0,34.111,34.1238,34.0918,34.1238,14800.0
2005-02-15 13:40:00,53.16,53.2,53.15,53.2,9400.0,34.1238,34.1495,34.1174,34.1495,9400.0
2005-02-15 13:45:00,53.2,53.2,53.17,53.18,14000.0,34.1495,34.1495,34.1303,34.1367,14000.0
2005-02-15 13:50:00,53.19,53.19,53.15,53.15,12600.0,34.1431,34.1431,34.1174,34.1174,12600.0
2005-02-15 13:55:00,53.12,53.13,53.09,53.09,8800.0,34.0982,34.1046,34.0789,34.0789,8800.0
2005-02-15 14:00:00,53.08,53.12,53.05,53.1,6000.0,34.0725,34.0982,34.0532,34.0853,6000.0
2005-02-15 14:05:00,53.1,53.18,53.09,53.1,8800.0,34.0853,34.1367,34.0789,34.0853,8800.0
2005-02-15 14:10:00,53.1,53.12,53.1,53.12,3200.0,34.0853,34.0982,34.0853,34.0982,3200.0
2005-02-15 14:15:00,53.12,53.12,53.02,53.03,19400.0,34.0982,34.0982,34.034,34.0404,19400.0
2005-02-15 14:20:00,53.03,53.06,53.02,53.06,9000.0,34.0404,34.0597,34.034,34.0597,9000.0
2005-02-15 14:25:00,53.07,53.12,53.07,53.1,14000.0,34.0661,34.0982,34.0661,34.0853,14000.0
2005-02-15 14:30:00,53.1,53.11,53.02,53.02,10600.0,34.0853,34.0918,34.034,34.034,10600.0
2005-02-15 14:35:00,53.02,53.09,53.02,53.09,11800.0,34.034,34.0789,34.034,34.0789,11800.0
2005-02-15 14:40:00,53.09,53.1,53.07,53.07,3000.0,34.0789,34.0853,34.0661,34.0661,3000.0
2005-02-15 14:45:00,53.08,53.09,53.04,53.07,7200.0,34.0725,34.0789,34.0468,34.0661,7200.0
2005-02-15 14:50:00,53.07,53.07,53.06,53.07,3400.0,34.0661,34.0661,34.0597,34.0661,3400.0
2005-02-15 14:55:00,53.08,53.12,53.07,53.09,14000.0,34.0725,34.0982,34.0661,34.0789,14000.0
2005-02-15 15:00:00,53.08,53.09,53.05,53.05,14800.0,34.0725,34.0789,34.0532,34.0532,14800.0
2005-02-15 15:05:00,53.06,53.12,53.05,53.12,13800.0,34.0597,34.0982,34.0532,34.0982,13800.0
2005-02-15 15:10:00,53.12,53.16,53.12,53.14,76400.0,34.0982,34.1238,34.0982,34.111,76400.0
2005-02-15 15:15:00,53.15,53.18,53.14,53.18,14200.0,34.1174,34.1367,34.111,34.1367,14200.0
2005-02-15 15:20:00,53.18,53.21,53.18,53.21,13400.0,34.1367,34.1559,34.1367,34.1559,13400.0
2005-02-15 15:25:00,53.21,53.23,53.21,53.22,22800.0,34.1559,34.1688,34.1559,34.1624,22800.0
2005-02-15 15:30:00,53.22,53.24,53.2,53.22,27400.0,34.1624,34.1752,34.1495,34.1624,27400.0
2005-02-15 15:35:00,53.23,53.27,53.23,53.26,17400.0,34.1688,34.1945,34.1688,34.188,17400.0
2005-02-15 15:40:00,53.25,53.26,53.25,53.26,17800.0,34.1816,34.188,34.1816,34.188,17800.0
2005-02-15 15:45:00,53.26,53.35,53.26,53.35,39000.0,34.188,34.2458,34.188,34.2458,39000.0
2005-02-15 15:50:00,53.35,53.46,53.35,53.46,58000.0,34.2458,34.3164,34.2458,34.3164,58000.0
2005-02-15 15:55:00,53.46,53.5,53.46,53.46,103600.0,34.3164,34.3421,34.3164,34.3164,103600.0
2005-02-16 09:30:00,53.41,53.41,53.31,53.31,15400.0,34.2843,34.2843,34.2201,34.2201,15400.0
2005-02-16 09:35:00,53.33,53.33,53.2,53.3,12000.0,34.233,34.233,34.1495,34.2137,12000.0
2005-02-16 09:40:00,53.3,53.35,53.3,53.35,18800.0,34.2137,34.2458,34.2137,34.2458,18800.0
2005-02-16 09:45:00,53.35,53.35,53.3,53.34,15800.0,34.2458,34.2458,34.2137,34.2394,15800.0
2005-02-16 09:50:00,53.33,53.33,53.3,53.3,21800.0,34.233,34.233,34.2137,34.2137,21800.0
2005-02-16 09:55:00,53.3,53.33,53.3,53.3,11000.0,34.2137,34.233,34.2137,34.2137,11000.0
2005-02-16 10:00:00,53.3,53.39,53.3,53.35,27600.0,34.2137,34.2715,34.2137,34.2458,27600.0
2005-02-16 10:05:00,53.4,53.44,53.31,53.34,9400.0,34.2779,34.3036,34.2201,34.2394,9400.0
2005-02-16 10:10:00,53.36,53.38,53.31,53.34,15000.0,34.2522,34.2651,34.2201,34.2394,15000.0
2005-02-16 10:15:00,53.3,53.4,53.3,53.4,8600.0,34.2137,34.2779,34.2137,34.2779,8600.0
2005-02-16 10:20:00,53.4,53.45,53.29,53.29,21800.0,34.2779,34.31,34.2073,34.2073,21800.0
2005-02-16 10:25:00,53.26,53.3,53.21,53.3,22000.0,34.188,34.2137,34.1559,34.2137,22000.0
2005-02-16 10:30:00,53.27,53.33,53.25,53.33,9000.0,34.1945,34.233,34.1816,34.233,9000.0
2005-02-16 10:35:00,53.34,53.35,53.27,53.27,7800.0,34.2394,34.2458,34.1945,34.1945,7800.0
2005-02-16 10:40:00,53.27,53.3,53.26,53.29,18000.0,34.1945,34.2137,34.188,34.2073,18000.0
2005-02-16 10:45:00,53.27,53.27,53.22,53.23,18600.0,34.1945,34.1945,34.1624,34.1688,18600.0
2005-02-16 10:50:00,53.23,53.23,53.17,53.18,14000.0,34.1688,34.1688,34.1303,34.1367,14000.0
2005-02-16 10:55:00,53.18,53.24,53.18,53.21,2000.0,34.1367,34.1752,34.1367,34.1559,2000.0
2005-02-16 11:00:00,53.21,53.23,53.21,53.23,9000.0,34.1559,34.1688,34.1559,34.1688,9000.0
2005-02-16 11:05:00,53.22,53.26,53.22,53.26,5800.0,34.1624,34.188,34.1624,34.188,5800.0
2005-02-16 11:10:00,53.28,53.3,53.27,53.3,2800.0,34.2009,34.2137,34.1945,34.2137,2800.0
2005-02-16 11:15:00,53.3,53.32,53.3,53.32,10000.0,34.2137,34.2266,34.2137,34.2266,10000.0
2005-02-16 11:20:00,53.31,53.32,53.1,53.18,17200.0,34.2201,34.2266,34.0853,34.1367,17200.0
2005-02-16 11:25:00,53.18,53.18,53.13,53.15,5000.0,34.1367,34.1367,34.1046,34.1174,5000.0
2005-02-16 11:30:00,53.16,53.16,53.07,53.11,7800.0,34.1238,34.1238,34.0661,34.0918,7800.0
2005-02-16 11:35:00,53.12,53.12,53.08,53.08,4600.0,34.0982,34.0982,34.0725,34.0725,4600.0
2005-02-16 11:40:00,53.08,53.08,53.05,53.05,1200.0,34.0725,34.0725,34.0532,34.0532,1200.0
2005-02-16 11:45:00,53.06,53.1,53.05,53.1,4400.0,34.0597,34.0853,34.0532,34.0853,4400.0
2005-02-16 11:50:00,53.1,53.1,53.03,53.03,3200.0,34.0853,34.0853,34.0404,34.0404,3200.0
2005-02-16 11:55:00,53.03,53.06,53.03,53.05,7200.0,34.0404,34.0597,34.0404,34.0532,7200.0
2005-02-16 12:00:00,53.04,53.06,53.03,53.05,6000.0,34.0468,34.0597,34.0404,34.0532,6000.0
2005-02-16 12:05:00,53.05,53.06,53.02,53.06,14200.0,34.0532,34.0597,34.034,34.0597,14200.0
2005-02-16 12:10:00,53.07,53.08,53.04,53.06,7200.0,34.0661,34.0725,34.0468,34.0597,7200.0
2005-02-16 12:15:00,53.06,53.09,53.06,53.08,4000.0,34.0597,34.0789,34.0597,34.0725,4000.0
2005-02-16 12:20:00,53.08,53.1,53.08,53.1,5400.0,34.0725,34.0853,34.0725,34.0853,5400.0
2005-02-16 12:25:00,53.1,53.13,53.1,53.12,10600.0,34.0853,34.1046,34.0853,34.0982,10600.0
2005-02-16 12:30:00,53.12,53.16,53.12,53.16,8000.0,34.0982,34.1238,34.0982,34.1238,8000.0
2005-02-16 12:35:00,53.16,53.17,53.15,53.16,3200.0,34.1238,34.1303,34.1174,34.1238,3200.0
2005-02-16 12:40:00,53.17,53.18,53.17,53.18,3200.0,34.1303,34.1367,34.1303,34.1367,3200.0
2005-02-16 12:45:00,53.18,53.2,53.15,53.15,9200.0,34.1367,34.1495,34.1174,34.1174,9200.0
2005-02-16 12:50:00,53.15,53.18,53.15,53.17,3200.0,34.1174,34.1367,34.1174,34.1303,3200.0
2005-02-16 12:55:00,53.16,53.18,53.13,53.13,11000.0,34.1238,34.1367,34.1046,34.1046,11000.0
2005-02-16 13:00:00,53.13,53.14,53.13,53.13,55200.0,34.1046,34.111,34.1046,34.1046,55200.0
2005-02-16 13:05:00,53.13,53.15,53.13,53.14,5400.0,34.1046,34.1174,34.1046,34.111,5400.0
2005-02-16 13:10:00,53.13,53.16,53.13,53.16,5200.0,34.1046,34.1238,34.1046,34.1238,5200.0
2005-02-16 13:15:00,53.16,53.2,53.15,53.2,10200.0,34.1238,34.1495,34.1174,34.1495,10200.0
2005-02-16 13:20:00,53.2,53.2,53.1,53.1,29600.0,34.1495,34.1495,34.0853,34.0853,29600.0
2005-02-16 13:25:00,53.09,53.09,53.07,53.09,4800.0,34.0789,34.0789,34.0661,34.0789,4800.0
2005-02-16 13:30:00,53.07,53.07,52.97,52.99,25200.0,34.0661,34.0661,34.0019,34.0147,25200.0
2005-02-16 13:35:00,52.99,53.0,52.98,52.99,5000.0,34.0147,34.0211,34.0083,34.0147,5000.0
2005-02-16 13:40:00,52.98,53.01,52.98,52.99,4800.0,34.0083,34.0276,34.0083,34.0147,4800.0
2005-02-16 13:45:00,53.0,53.04,52.94,53.03,10600.0,34.0211,34.0468,33.9826,34.0404,10600.0
2005-02-16 13:50:00,53.04,53.04,52.99,52.99,3400.0,34.0468,34.0468,34.0147,34.0147,3400.0
2005-02-16 13:55:00,52.99,53.05,52.99,53.0,6600.0,34.0147,34.0532,34.0147,34.0211,6600.0
2005-02-16 14:00:00,52.99,53.05,52.99,53.05,5000.0,34.0147,34.0532,34.0147,34.0532,5000.0
2005-02-16 14:05:00,53.04,53.05,53.03,53.05,3400.0,34.0468,34.0532,34.0404,34.0532,3400.0
2005-02-16 14:10:00,53.06,53.09,53.02,53.02,5000.0,34.0597,34.0789,34.034,34.034,5000.0
2005-02-16 14:15:00,53.02,53.02,53.01,53.02,2200.0,34.034,34.034,34.0276,34.034,2200.0
2005-02-16 14:20:00,53.02,53.04,53.01,53.04,10400.0,34.034,34.0468,34.0276,34.0468,10400.0
2005-02-16 14:25:00,53.05,53.06,53.04,53.06,5600.0,34.0532,34.0597,34.0468,34.0597,5600.0
2005-02-16 14:30:00,53.07,53.08,53.05,53.06,8200.0,34.0661,34.0725,34.0532,34.0597,8200.0
2005-02-16 14:35:00,53.08,53.08,53.06,53.06,9800.0,34.0725,34.0725,34.0597,34.0597,9800.0
2005-02-16 14:40:00,53.06,53.13,53.05,53.13,11800.0,34.0597,34.1046,34.0532,34.1046,11800.0
2005-02-16 14:45:00,53.15,53.18,53.08,53.08,11400.0,34.1174,34.1367,34.0725,34.0725,11400.0
2005-02-16 14:50:00,53.08,53.19,53.08,53.19,11200.0,34.0725,34.1431,34.0725,34.1431,11200.0
2005-02-16 14:55:00,53.16,53.25,53.15,53.25,15000.0,34.1238,34.1816,34.1174,34.1816,15000.0
2005-02-16 15:00:00,53.25,53.27,53.21,53.22,9600.0,34.1816,34.1945,34.1559,34.1624,9600.0
2005-02-16 15:05:00,53.21,53.29,53.19,53.28,7000.0,34.1559,34.2073,34.1431,34.2009,7000.0
2005-02-16 15:10:00,53.28,53.28,53.21,53.23,7600.0,34.2009,34.2009,34.1559,34.1688,7600.0
2005-02-16 15:15:00,53.23,53.24,53.16,53.17,11400.0,34.1688,34.1752,34.1238,34.1303,11400.0
2005-02-16 15:20:00,53.17,53.17,53.15,53.15,5200.0,34.1303,34.1303,34.1174,34.1174,5200.0
2005-02-16 15:25:00,53.14,53.15,53.1,53.15,22800.0,34.111,34.1174,34.0853,34.1174,22800.0
2005-02-16 15:30:00,53.14,53.14,53.1,53.12,17400.0,34.111,34.111,34.0853,34.0982,17400.0
2005-02-16 15:35:00,53.1,53.13,53.1,53.1,15200.0,34.0853,34.1046,34.0853,34.0853,15200.0
2005-02-16 15:40:00,53.09,53.13,53.08,53.12,25000.0,34.0789,34.1046,34.0725,34.0982,25000.0
2005-02-16 15:45:00,53.11,53.12,53.08,53.12,12600.0,34.0918,34.0982,34.0725,34.0982,12600.0
2005-02-16 15:50:00,53.11,53.17,53.11,53.16,23400.0,34.0918,34.1303,34.0918,34.1238,23400.0
2005-02-16 15:55:00,53.14,53.16,53.13,53.16,20200.0,34.111,34.1238,34.1046,34.1238,20200.0
2005-02-17 09:30:00,53.1,53.15,53.08,53.15,15600.0,34.0853,34.1174,34.0725,34.1174,15600.0
2005-02-17 09:35:00,53.14,53.22,53.13,53.2,15000.0,34.111,34.1624,34.1046,34.1495,15000.0
2005-02-17 09:40:00,53.2,53.26,53.16,53.25,23800.0,34.1495,34.188,34.1238,34.1816,23800.0
2005-02-17 09:45:00,53.26,53.26,53.18,53.24,17800.0,34.188,34.188,34.1367,34.1752,17800.0
2005-02-17 09:50:00,53.23,53.3,53.23,53.24,15000.0,34.1688,34.2137,34.1688,34.1752,15000.0
2005-02-17 09:55:00,53.23,53.3,53.23,53.24,20600.0,34.1688,34.2137,34.1688,34.1752,20600.0
2005-02-17 10:00:00,53.24,53.27,53.22,53.22,23600.0,34.1752,34.1945,34.1624,34.1624,23600.0
2005-02-17 10:05:00,53.22,53.25,53.21,53.24,29200.0,34.1624,34.1816,34.1559,34.1752,29200.0
2005-02-17 10:10:00,53.25,53.25,53.2,53.2,95600.0,34.1816,34.1816,34.1495,34.1495,95600.0
2005-02-17 10:15:00,53.2,53.22,53.17,53.22,38200.0,34.1495,34.1624,34.1303,34.1624,38200.0
2005-02-17 10:20:00,53.21,53.28,53.19,53.28,10400.0,34.1559,34.2009,34.1431,34.2009,10400.0
2005-02-17 10:25:00,53.28,53.28,53.2,53.23,43800.0,34.2009,34.2009,34.1495,34.1688,43800.0
2005-02-17 10:30:00,53.23,53.27,53.2,53.23,89800.0,34.1688,34.1945,34.1495,34.1688,89800.0
2005-02-17 10:35:00,53.2,53.27,53.2,53.24,37200.0,34.1495,34.1945,34.1495,34.1752,37200.0
2005-02-17 10:40:00,53.23,53.24,53.22,53.22,45600.0,34.1688,34.1752,34.1624,34.1624,45600.0
2005-02-17 10:45:00,53.22,53.24,53.21,53.24,12600.0,34.1624,34.1752,34.1559,34.1752,12600.0
2005-02-17 10:50:00,53.23,53.23,53.18,53.22,14600.0,34.1688,34.1688,34.1367,34.1624,14600.0
2005-02-17 10:55:00,53.23,53.23,53.15,53.2,16000.0,34.1688,34.1688,34.1174,34.1495,16000.0
2005-02-17 11:00:00,53.2,53.2,53.14,53.16,7800.0,34.1495,34.1495,34.111,34.1238,7800.0
2005-02-17 11:05:00,53.16,53.2,53.16,53.18,5000.0,34.1238,34.1495,34.1238,34.1367,5000.0
2005-02-17 11:10:00,53.17,53.17,53.13,53.13,9400.0,34.1303,34.1303,34.1046,34.1046,9400.0
2005-02-17 11:15:00,53.12,53.18,53.12,53.16,25400.0,34.0982,34.1367,34.0982,34.1238,25400.0
2005-02-17 11:20:00,53.17,53.25,53.15,53.24,28000.0,34.1303,34.1816,34.1174,34.1752,28000.0
2005-02-17 11:25:00,53.24,53.28,53.23,53.28,22400.0,34.1752,34.2009,34.1688,34.2009,22400.0
2005-02-17 11:30:00,53.29,53.33,53.29,53.33,6800.0,34.2073,34.233,34.2073,34.233,6800.0
2005-02-17 11:35:00,53.33,53.43,53.33,53.42,11800.0,34.233,34.2972,34.233,34.2907,11800.0
2005-02-17 11:40:00,53.42,53.45,53.42,53.45,7400.0,34.2907,34.31,34.2907,34.31,7400.0
2005-02-17 11:45:00,53.46,53.47,53.4,53.4,17600.0,34.3164,34.3228,34.2779,34.2779,17600.0
2005-02-17 11:50:00,53.38,53.38,53.3,53.3,10200.0,34.2651,34.2651,34.2137,34.2137,10200.0
2005-02-17 11:55:00,53.3,53.3,53.25,53.28,14400.0,34.2137,34.2137,34.1816,34.2009,14400.0
2005-02-17 12:00:00,53.28,53.36,53.26,53.36,18400.0,34.2009,34.2522,34.188,34.2522,18400.0
2005-02-17 12:05:00,53.35,53.38,53.35,53.36,11200.0,34.2458,34.2651,34.2458,34.2522,11200.0
2005-02-17 12:10:00,53.35,53.4,53.35,53.38,6600.0,34.2458,34.2779,34.2458,34.2651,6600.0
2005-02-17 12:15:00,53.39,53.39,53.33,53.36,6600.0,34.2715,34.2715,34.233,34.2522,6600.0
2005-02-17 12:20:00,53.37,53.41,53.37,53.41,2800.0,34.2586,34.2843,34.2586,34.2843,2800.0
2005-02-17 12:25:00,53.39,53.39,53.35,53.35,4200.0,34.2715,34.2715,34.2458,34.2458,4200.0
2005-02-17 12:30:00,53.35,53.37,53.27,53.27,7600.0,34.2458,34.2586,34.1945,34.1945,7600.0
2005-02-17 12:35:00,53.28,53.33,53.27,53.32,18400.0,34.2009,34.233,34.1945,34.2266,18400.0
2005-02-17 12:40:00,53.32,53.37,53.32,53.37,3200.0,34.2266,34.2586,34.2266,34.2586,3200.0
2005-02-17 12:45:00,53.35,53.35,53.33,53.33,5200.0,34.2458,34.2458,34.233,34.233,5200.0
2005-02-17 12:50:00,53.31,53.32,53.3,53.31,4600.0,34.2201,34.2266,34.2137,34.2201,4600.0
2005-02-17 12:55:00,53.31,53.33,53.3,53.33,7200.0,34.2201,34.233,34.2137,34.233,7200.0
2005-02-17 13:00:00,53.33,53.33,53.3,53.32,13600.0,34.233,34.233,34.2137,34.2266,13600.0
2005-02-17 13:05:00,53.31,53.35,53.3,53.3,6400.0,34.2201,34.2458,34.2137,34.2137,6400.0
2005-02-17 13:10:00,53.3,53.31,53.3,53.3,6400.0,34.2137,34.2201,34.2137,34.2137,6400.0
2005-02-17 13:15:00,53.31,53.33,53.31,53.32,15000.0,34.2201,34.233,34.2201,34.2266,15000.0
2005-02-17 13:20:00,53.31,53.32,53.3,53.31,20800.0,34.2201,34.2266,34.2137,34.2201,20800.0
2005-02-17 13:25:00,53.31,53.32,53.3,53.31,6000.0,34.2201,34.2266,34.2137,34.2201,6000.0
2005-02-17 13:30:00,53.31,53.34,53.3,53.3,12000.0,34.2201,34.2394,34.2137,34.2137,12000.0
2005-02-17 13:35:00,53.31,53.33,53.27,53.28,25600.0,34.2201,34.233,34.1945,34.2009,25600.0
2005-02-17 13:40:00,53.28,53.29,53.28,53.29,1400.0,34.2009,34.2073,34.2009,34.2073,1400.0
2005-02-17 13:45:00,53.29,53.35,53.29,53.3,12600.0,34.2073,34.2458,34.2073,34.2137,12600.0
2005-02-17 13:50:00,53.29,53.3,53.27,53.28,14400.0,34.2073,34.2137,34.1945,34.2009,14400.0
2005-02-17 13:55:00,53.28,53.3,53.28,53.3,14400.0,34.2009,34.2137,34.2009,34.2137,14400.0
2005-02-17 14:00:00,53.3,53.3,53.26,53.29,11600.0,34.2137,34.2137,34.188,34.2073,11600.0
2005-02-17 14:05:00,53.3,53.31,53.27,53.27,9800.0,34.2137,34.2201,34.1945,34.1945,9800.0
2005-02-17 14:10:00,53.27,53.29,53.25,53.29,9600.0,34.1945,34.2073,34.1816,34.2073,9600.0
2005-02-17 14:15:00,53.3,53.33,53.29,53.31,19600.0,34.2137,34.233,34.2073,34.2201,19600.0
2005-02-17 14:20:00,53.29,53.31,53.26,53.27,7200.0,34.2073,34.2201,34.188,34.1945,7200.0
2005-02-17 14:25:00,53.26,53.29,53.26,53.28,14400.0,34.188,34.2073,34.188,34.2009,14400.0
2005-02-17 14:30:00,53.28,53.28,53.27,53.27,16000.0,34.2009,34.2009,34.1945,34.1945,16000.0
2005-02-17 14:35:00,53.28,53.28,53.25,53.25,21200.0,34.2009,34.2009,34.1816,34.1816,21200.0
2005-02-17 14:40:00,53.25,53.26,53.2,53.21,58000.0,34.1816,34.188,34.1495,34.1559,58000.0
2005-02-17 14:45:00,53.2,53.2,53.05,53.07,18400.0,34.1495,34.1495,34.0532,34.0661,18400.0
2005-02-17 14:50:00,53.07,53.1,53.07,53.09,15000.0,34.0661,34.0853,34.0661,34.0789,15000.0
2005-02-17 14:55:00,53.09,53.1,53.06,53.08,28000.0,34.0789,34.0853,34.0597,34.0725,28000.0
2005-02-17 15:00:00,53.08,53.1,53.02,53.02,25000.0,34.0725,34.0853,34.034,34.034,25000.0
2005-02-17 15:05:00,53.05,53.09,53.05,53.07,11200.0,34.0532,34.0789,34.0532,34.0661,11200.0
2005-02-17 15:10:00,53.07,53.07,53.04,53.04,6200.0,34.0661,34.0661,34.0468,34.0468,6200.0
2005-02-17 15:15:00,53.04,53.04,53.0,53.02,18800.0,34.0468,34.0468,34.0211,34.034,18800.0
2005-02-17 15:20:00,53.02,53.02,52.98,52.98,25200.0,34.034,34.034,34.0083,34.0083,25200.0
2005-02-17 15:25:00,52.98,52.98,52.93,52.94,16800.0,34.0083,34.0083,33.9762,33.9826,16800.0
2005-02-17 15:30:00,52.94,52.96,52.93,52.96,16400.0,33.9826,33.9955,33.9762,33.9955,16400.0
2005-02-17 15:35:00,52.96,52.99,52.96,52.99,15400.0,33.9955,34.0147,33.9955,34.0147,15400.0
2005-02-17 15:40:00,53.0,53.0,52.96,52.99,15800.0,34.0211,34.0211,33.9955,34.0147,15800.0
2005-02-17 15:45:00,52.97,52.97,52.89,52.9,21200.0,34.0019,34.0019,33.9505,33.957,21200.0
2005-02-17 15:50:00,52.89,52.92,52.89,52.9,24600.0,33.9505,33.9698,33.9505,33.957,24600.0
2005-02-17 15:55:00,52.9,52.97,52.88,52.95,49600.0,33.957,34.0019,33.9441,33.989,49600.0
2005-02-18 09:30:00,52.83,52.83,52.59,52.63,98400.0,33.912,33.912,33.758,33.7836,98400.0
2005-02-18 09:35:00,52.6,52.63,52.59,52.63,28000.0,33.7644,33.7836,33.758,33.7836,28000.0
2005-02-18 09:40:00,52.6,52.69,52.6,52.68,12000.0,33.7644,33.8222,33.7644,33.8157,12000.0
2005-02-18 09:45:00,52.68,52.68,52.52,52.52,28600.0,33.8157,33.8157,33.713,33.713,28600.0
2005-02-18 09:50:00,52.52,52.52,52.44,52.44,21400.0,33.713,33.713,33.6617,33.6617,21400.0
2005-02-18 09:55:00,52.45,52.66,52.45,52.66,19600.0,33.6681,33.8029,33.6681,33.8029,19600.0
2005-02-18 10:00:00,52.66,52.81,52.66,52.81,76200.0,33.8029,33.8992,33.8029,33.8992,76200.0
2005-02-18 10:05:00,52.83,52.86,52.75,52.86,20600.0,33.912,33.9313,33.8607,33.9313,20600.0
2005-02-18 10:10:00,52.85,52.91,52.75,52.87,24200.0,33.9249,33.9634,33.8607,33.9377,24200.0
2005-02-18 10:15:00,52.86,52.92,52.83,52.84,20600.0,33.9313,33.9698,33.912,33.9184,20600.0
2005-02-18 10:20:00,52.84,52.84,52.77,52.81,9800.0,33.9184,33.9184,33.8735,33.8992,9800.0
2005-02-18 10:25:00,52.81,52.87,52.81,52.85,10400.0,33.8992,33.9377,33.8992,33.9249,10400.0
2005-02-18 10:30:00,52.84,52.86,52.83,52.86,5200.0,33.9184,33.9313,33.912,33.9313,5200.0
2005-02-18 10:35:00,52.87,52.95,52.87,52.94,17800.0,33.9377,33.989,33.9377,33.9826,17800.0
2005-02-18 10:40:00,52.96,52.98,52.96,52.97,9600.0,33.9955,34.0083,33.9955,34.0019,9600.0
2005-02-18 10:45:00,52.93,52.93,52.88,52.88,21000.0,33.9762,33.9762,33.9441,33.9441,21000.0
2005-02-18 10:50:00,52.85,52.86,52.85,52.85,16800.0,33.9249,33.9313,33.9249,33.9249,16800.0
2005-02-18 10:55:00,52.85,52.92,52.84,52.9,14000.0,33.9249,33.9698,33.9184,33.957,14000.0
2005-02-18 11:00:00,52.92,52.95,52.92,52.92,10000.0,33.9698,33.989,33.9698,33.9698,10000.0
2005-02-18 11:05:00,52.91,52.94,52.85,52.94,15600.0,33.9634,33.9826,33.9249,33.9826,15600.0
2005-02-18 11:10:00,52.94,52.94,52.88,52.88,6400.0,33.9826,33.9826,33.9441,33.9441,6400.0
2005-02-18 11:15:00,52.9,52.96,52.9,52.95,10000.0,33.957,33.9955,33.957,33.989,10000.0
2005-02-18 11:20:00,52.97,52.97,52.9,52.9,7400.0,34.0019,34.0019,33.957,33.957,7400.0
2005-02-18 11:25:00,52.9,52.95,52.9,52.95,5800.0,33.957,33.989,33.957,33.989,5800.0
2005-02-18 11:30:00,52.94,53.0,52.93,53.0,11400.0,33.9826,34.0211,33.9762,34.0211,11400.0
2005-02-18 11:35:00,53.0,53.01,52.88,52.88,7600.0,34.0211,34.0276,33.9441,33.9441,7600.0
2005-02-18 11:40:00,52.9,52.9,52.77,52.78,10600.0,33.957,33.957,33.8735,33.8799,10600.0
2005-02-18 11:45:00,52.79,52.79,52.75,52.76,3200.0,33.8863,33.8863,33.8607,33.8671,3200.0
2005-02-18 11:50:00,52.75,52.75,52.65,52.69,6200.0,33.8607,33.8607,33.7965,33.8222,6200.0
2005-02-18 11:55:00,52.68,52.74,52.68,52.71,5600.0,33.8157,33.8542,33.8157,33.835,5600.0
2005-02-18 12:00:00,52.71,52.71,52.68,52.7,5000.0,33.835,33.835,33.8157,33.8286,5000.0
2005-02-18 12:05:00,52.7,52.77,52.7,52.71,9800.0,33.8286,33.8735,33.8286,33.835,9800.0
2005-02-18 12:10:00,52.7,52.71,52.63,52.63,8600.0,33.8286,33.835,33.7836,33.7836,8600.0
2005-02-18 12:15:00,52.64,52.7,52.63,52.7,6200.0,33.7901,33.8286,33.7836,33.8286,6200.0
2005-02-18 12:20:00,52.69,52.69,52.68,52.68,1600.0,33.8222,33.8222,33.8157,33.8157,1600.0
2005-02-18 12:25:00,52.65,52.67,52.65,52.66,4200.0,33.7965,33.8093,33.7965,33.8029,4200.0
2005-02-18 12:30:00,52.68,52.71,52.68,52.71,1800.0,33.8157,33.835,33.8157,33.835,1800.0
2005-02-18 12:35:00,52.72,52.75,52.72,52.75,9200.0,33.8414,33.8607,33.8414,33.8607,9200.0
2005-02-18 12:40:00,52.75,52.85,52.75,52.82,23400.0,33.8607,33.9249,33.8607,33.9056,23400.0
2005-02-18 12:45:00,52.83,52.84,52.82,52.84,10000.0,33.912,33.9184,33.9056,33.9184,10000.0
2005-02-18 12:50:00,52.84,52.85,52.84,52.85,5600.0,33.9184,33.9249,33.9184,33.9249,5600.0
2005-02-18 12:55:00,52.84,52.84,52.83,52.83,4800.0,33.9184,33.9184,33.912,33.912,4800.0
2005-02-18 13:00:00,52.84,52.85,52.84,52.84,9200.0,33.9184,33.9249,33.9184,33.9184,9200.0
2005-02-18 13:05:00,52.83,52.83,52.8,52.8,10000.0,33.912,33.912,33.8928,33.8928,10000.0
2005-02-18 13:10:00,52.78,52.78,52.73,52.76,17600.0,33.8799,33.8799,33.8478,33.8671,17600.0
2005-02-18 13:15:00,52.75,52.75,52.73,52.73,5800.0,33.8607,33.8607,33.8478,33.8478,5800.0
2005-02-18 13:20:00,52.73,52.74,52.73,52.74,8000.0,33.8478,33.8542,33.8478,33.8542,8000.0
2005-02-18 13:25:00,52.74,52.76,52.74,52.76,13800.0,33.8542,33.8671,33.8542,33.8671,13800.0
2005-02-18 13:30:00,52.75,52.77,52.75,52.77,5200.0,33.8607,33.8735,33.8607,33.8735,5200.0
2005-02-18 13:35:00,52.76,52.76,52.74,52.74,3200.0,33.8671,33.8671,33.8542,33.8542,3200.0
2005-02-18 13:40:00,52.73,52.74,52.73,52.73,4000.0,33.8478,33.8542,33.8478,33.8478,4000.0
2005-02-18 13:45:00,52.74,52.75,52.72,52.73,6400.0,33.8542,33.8607,33.8414,33.8478,6400.0
2005-02-18 13:50:00,52.74,52.77,52.74,52.75,4800.0,33.8542,33.8735,33.8542,33.8607,4800.0
2005-02-18 13:55:00,52.77,52.8,52.77,52.8,6400.0,33.8735,33.8928,33.8735,33.8928,6400.0
2005-02-18 14:00:00,52.78,52.78,52.76,52.77,3800.0,33.8799,33.8799,33.8671,33.8735,3800.0
2005-02-18 14:05:00,52.77,52.81,52.77,52.81,5800.0,33.8735,33.8992,33.8735,33.8992,5800.0
2005-02-18 14:10:00,52.78,52.84,52.78,52.84,6600.0,33.8799,33.9184,33.8799,33.9184,6600.0
2005-02-18 14:15:00,52.84,52.85,52.83,52.83,8800.0,33.9184,33.9249,33.912,33.912,8800.0
2005-02-18 14:20:00,52.82,52.84,52.82,52.84,2400.0,33.9056,33.9184,33.9056,33.9184,2400.0
2005-02-18 14:25:00,52.83,52.84,52.82,52.83,2600.0,33.912,33.9184,33.9056,33.912,2600.0
2005-02-18 14:30:00,52.82,52.83,52.8,52.8,3800.0,33.9056,33.912,33.8928,33.8928,3800.0
2005-02-18 14:35:00,52.81,52.82,52.8,52.82,3800.0,33.8992,33.9056,33.8928,33.9056,3800.0
2005-02-18 14:40:00,52.83,52.84,52.83,52.83,7600.0,33.912,33.9184,33.912,33.912,7600.0
2005-02-18 14:45:00,52.83,52.83,52.8,52.8,1200.0,33.912,33.912,33.8928,33.8928,1200.0
2005-02-18 14:50:00,52.81,52.83,52.79,52.8,12400.0,33.8992,33.912,33.8863,33.8928,12400.0
2005-02-18 14:55:00,52.8,52.83,52.79,52.8,10800.0,33.8928,33.912,33.8863,33.8928,10800.0
2005-02-18 15:00:00,52.79,52.82,52.78,52.82,5600.0,33.8863,33.9056,33.8799,33.9056,5600.0
2005-02-18 15:05:00,52.82,52.85,52.82,52.82,7000.0,33.9056,33.9249,33.9056,33.9056,7000.0
2005-02-18 15:10:00,52.82,52.83,52.77,52.77,5800.0,33.9056,33.912,33.8735,33.8735,5800.0
2005-02-18 15:15:00,52.77,52.83,52.77,52.82,17000.0,33.8735,33.912,33.8735,33.9056,17000.0
2005-02-18 15:20:00,52.82,52.85,52.82,52.84,18800.0,33.9056,33.9249,33.9056,33.9184,18800.0
2005-02-18 15:25:00,52.84,52.87,52.83,52.85,23400.0,33.9184,33.9377,33.912,33.9249,23400.0
2005-02-18 15:30:00,52.86,52.88,52.86,52.87,27400.0,33.9313,33.9441,33.9313,33.9377,27400.0
2005-02-18 15:35:00,52.87,52.88,52.85,52.85,31800.0,33.9377,33.9441,33.9249,33.9249,31800.0
2005-02-18 15:40:00,52.87,52.88,52.86,52.88,13400.0,33.9377,33.9441,33.9313,33.9441,13400.0
2005-02-18 15:45:00,52.88,52.92,52.88,52.92,18200.0,33.9441,33.9698,33.9441,33.9698,18200.0
2005-02-18 15:50:00,52.92,52.96,52.9,52.96,36400.0,33.9698,33.9955,33.957,33.9955,36400.0
2005-02-18 15:55:00,52.96,53.0,52.95,52.99,70000.0,33.9955,34.0211,33.989,34.0147,70000.0
2005-02-22 09:30:00,52.88,52.95,52.84,52.86,29600.0,33.9441,33.989,33.9184,33.9313,29600.0
2005-02-22 09:35:00,52.86,52.86,52.63,52.63,16200.0,33.9313,33.9313,33.7836,33.7836,16200.0
2005-02-22 09:40:00,52.59,52.73,52.59,52.73,15000.0,33.758,33.8478,33.758,33.8478,15000.0
2005-02-22 09:45:00,52.73,52.73,52.64,52.7,24200.0,33.8478,33.8478,33.7901,33.8286,24200.0
2005-02-22 09:50:00,52.71,52.76,52.63,52.63,6600.0,33.835,33.8671,33.7836,33.7836,6600.0
2005-02-22 09:55:00,52.65,52.77,52.63,52.76,11800.0,33.7965,33.8735,33.7836,33.8671,11800.0
2005-02-22 10:00:00,52.7,52.74,52.57,52.57,11200.0,33.8286,33.8542,33.7451,33.7451,11200.0
2005-02-22 10:05:00,52.58,52.58,52.52,52.53,16200.0,33.7515,33.7515,33.713,33.7194,16200.0
2005-02-22 10:10:00,52.54,52.64,52.53,52.63,12600.0,33.7259,33.7901,33.7194,33.7836,12600.0
2005-02-22 10:15:00,52.65,52.65,52.58,52.62,24200.0,33.7965,33.7965,33.7515,33.7772,24200.0
2005-02-22 10:20:00,52.6,52.61,52.57,52.6,51800.0,33.7644,33.7708,33.7451,33.7644,51800.0
2005-02-22 10:25:00,52.67,52.72,52.63,52.66,21200.0,33.8093,33.8414,33.7836,33.8029,21200.0
2005-02-22 10:30:00,52.65,52.66,52.61,52.63,24000.0,33.7965,33.8029,33.7708,33.7836,24000.0
2005-02-22 10:35:00,52.65,52.74,52.63,52.73,17400.0,33.7965,33.8542,33.7836,33.8478,17400.0
2005-02-22 10:40:00,52.74,52.88,52.7,52.83,18200.0,33.8542,33.9441,33.8286,33.912,18200.0
2005-02-22 10:45:00,52.83,52.83,52.8,52.81,24800.0,33.912,33.912,33.8928,33.8992,24800.0
2005-02-22 10:50:00,52.8,52.81,52.8,52.81,13800.0,33.8928,33.8992,33.8928,33.8992,13800.0
2005-02-22 10:55:00,52.81,52.81,52.79,52.81,13200.0,33.8992,33.8992,33.8863,33.8992,13200.0
2005-02-22 11:00:00,52.8,52.83,52.73,52.74,25800.0,33.8928,33.912,33.8478,33.8542,25800.0
2005-02-22 11:05:00,52.73,52.76,52.73,52.75,11400.0,33.8478,33.8671,33.8478,33.8607,11400.0
2005-02-22 11:10:00,52.76,52.77,52.66,52.66,22200.0,33.8671,33.8735,33.8029,33.8029,22200.0
2005-02-22 11:15:00,52.64,52.65,52.6,52.62,9200.0,33.7901,33.7965,33.7644,33.7772,9200.0
2005-02-22 11:20:00,52.61,52.62,52.6,52.61,24800.0,33.7708,33.7772,33.7644,33.7708,24800.0
2005-02-22 11:25:00,52.61,52.62,52.6,52.61,22000.0,33.7708,33.7772,33.7644,33.7708,22000.0
2005-02-22 11:30:00,52.61,52.64,52.6,52.63,12400.0,33.7708,33.7901,33.7644,33.7836,12400.0
2005-02-22 11:35:00,52.63,52.63,52.59,52.63,21400.0,33.7836,33.7836,33.758,33.7836,21400.0
2005-02-22 11:40:00,52.6,52.67,52.6,52.66,9400.0,33.7644,33.8093,33.7644,33.8029,9400.0
2005-02-22 11:45:00,52.65,52.66,52.63,52.65,10400.0,33.7965,33.8029,33.7836,33.7965,10400.0
2005-02-22 11:50:00,52.64,52.65,52.63,52.63,28800.0,33.7901,33.7965,33.7836,33.7836,28800.0
2005-02-22 11:55:00,52.64,52.69,52.64,52.69,4400.0,33.7901,33.8222,33.7901,33.8222,4400.0
2005-02-22 12:00:00,52.69,52.73,52.68,52.73,9600.0,33.8222,33.8478,33.8157,33.8478,9600.0
2005-02-22 12:05:00,52.74,52.79,52.73,52.77,12000.0,33.8542,33.8863,33.8478,33.8735,12000.0
2005-02-22 12:10:00,52.75,52.75,52.72,52.73,12000.0,33.8607,33.8607,33.8414,33.8478,12000.0
2005-02-22 12:15:00,52.73,52.73,52.66,52.67,18600.0,33.8478,33.8478,33.8029,33.8093,18600.0
2005-02-22 12:20:00,52.67,52.67,52.5,52.5,48400.0,33.8093,33.8093,33.7002,33.7002,48400.0
2005-02-22 12:25:00,52.51,52.51,52.35,52.49,26000.0,33.7066,33.7066,33.6039,33.6938,26000.0
2005-02-22 12:30:00,52.48,52.48,52.37,52.37,6200.0,33.6874,33.6874,33.6167,33.6167,6200.0
2005-02-22 12:35:00,52.35,52.37,52.28,52.3,25600.0,33.6039,33.6167,33.559,33.5718,25600.0
2005-02-22 12:40:00,52.3,52.36,52.3,52.32,20000.0,33.5718,33.6103,33.5718,33.5846,20000.0
2005-02-22 12:45:00,52.34,52.34,52.29,52.3,18800.0,33.5975,33.5975,33.5654,33.5718,18800.0
2005-02-22 12:50:00,52.3,52.37,52.26,52.3,39000.0,33.5718,33.6167,33.5461,33.5718,39000.0
2005-02-22 12:55:00,52.3,52.35,52.29,52.35,17600.0,33.5718,33.6039,33.5654,33.6039,17600.0
2005-02-22 13:00:00,52.35,52.35,52.3,52.32,20200.0,33.6039,33.6039,33.5718,33.5846,20200.0
2005-02-22 13:05:00,52.28,52.34,52.27,52.31,11000.0,33.559,33.5975,33.5526,33.5782,11000.0
2005-02-22 13:10:00,52.3,52.31,52.24,52.31,12000.0,33.5718,33.5782,33.5333,33.5782,12000.0
2005-02-22 13:15:00,52.29,52.45,52.29,52.45,29400.0,33.5654,33.6681,33.5654,33.6681,29400.0
2005-02-22 13:20:00,52.45,52.45,52.38,52.4,10600.0,33.6681,33.6681,33.6232,33.636,10600.0
2005-02-22 13:25:00,52.4,52.4,52.38,52.39,1200.0,33.636,33.636,33.6232,33.6296,1200.0
2005-02-22 13:30:00,52.39,52.41,52.38,52.41,10800.0,33.6296,33.6424,33.6232,33.6424,10800.0
2005-02-22 13:35:00,52.4,52.41,52.35,52.4,19800.0,33.636,33.6424,33.6039,33.636,19800.0
2005-02-22 13:40:00,52.41,52.46,52.41,52.46,20800.0,33.6424,33.6745,33.6424,33.6745,20800.0
2005-02-22 13:45:00,52.46,52.51,52.46,52.49,16000.0,33.6745,33.7066,33.6745,33.6938,16000.0
2005-02-22 13:50:00,52.5,52.51,52.43,52.43,8800.0,33.7002,33.7066,33.6553,33.6553,8800.0
2005-02-22 13:55:00,52.43,52.45,52.39,52.44,22600.0,33.6553,33.6681,33.6296,33.6617,22600.0
2005-02-22 14:00:00,52.44,52.45,52.36,52.38,33600.0,33.6617,33.6681,33.6103,33.6232,33600.0
2005-02-22 14:05:00,52.38,52.41,52.25,52.41,40800.0,33.6232,33.6424,33.5397,33.6424,40800.0
2005-02-22 14:10:00,52.4,52.41,52.38,52.38,41400.0,33.636,33.6424,33.6232,33.6232,41400.0
2005-02-22 14:15:00,52.38,52.39,52.34,52.38,22400.0,33.6232,33.6296,33.5975,33.6232,22400.0
2005-02-22 14:20:00,52.37,52.37,52.18,52.21,24600.0,33.6167,33.6167,33.4948,33.514,24600.0
2005-02-22 14:25:00,52.22,52.26,52.2,52.26,9800.0,33.5205,33.5461,33.5076,33.5461,9800.0
2005-02-22 14:30:00,52.25,52.26,52.22,52.26,17400.0,33.5397,33.5461,33.5205,33.5461,17400.0
2005-02-22 14:35:00,52.25,52.25,52.22,52.23,6400.0,33.5397,33.5397,33.5205,33.5269,6400.0
2005-02-22 14:40:00,52.2,52.28,52.2,52.28,6200.0,33.5076,33.559,33.5076,33.559,6200.0
2005-02-22 14:45:00,52.27,52.35,52.27,52.35,38400.0,33.5526,33.6039,33.5526,33.6039,38400.0
2005-02-22 14:50:00,52.35,52.35,52.35,52.35,9200.0,33.6039,33.6039,33.6039,33.6039,9200.0
2005-02-22 14:55:00,52.34,52.34,52.32,52.32,9200.0,33.5975,33.5975,33.5846,33.5846,9200.0
2005-02-22 15:00:00,52.32,52.32,52.3,52.31,10800.0,33.5846,33.5846,33.5718,33.5782,10800.0
2005-02-22 15:05:00,52.31,52.33,52.3,52.31,10200.0,33.5782,33.5911,33.5718,33.5782,10200.0
2005-02-22 15:10:00,52.33,52.33,52.27,52.27,20600.0,33.5911,33.5911,33.5526,33.5526,20600.0
2005-02-22 15:15:00,52.27,52.27,52.24,52.24,4800.0,33.5526,33.5526,33.5333,33.5333,4800.0
2005-02-22 15:20:00,52.26,52.32,52.25,52.32,10600.0,33.5461,33.5846,33.5397,33.5846,10600.0
2005-02-22 15:25:00,52.33,52.33,52.21,52.23,20800.0,33.5911,33.5911,33.514,33.5269,20800.0
2005-02-22 15:30:00,52.23,52.26,52.21,52.26,9600.0,33.5269,33.5461,33.514,33.5461,9600.0
2005-02-22 15:35:00,52.24,52.25,52.2,52.22,7400.0,33.5333,33.5397,33.5076,33.5205,7400.0
2005-02-22 15:40:00,52.22,52.22,52.18,52.2,18800.0,33.5205,33.5205,33.4948,33.5076,18800.0
2005-02-22 15:45:00,52.2,52.2,52.18,52.19,13200.0,33.5076,33.5076,33.4948,33.5012,13200.0
2005-02-22 15:50:00,52.19,52.19,52.16,52.17,16200.0,33.5012,33.5012,33.4819,33.4884,16200.0
2005-02-22 15:55:00,52.17,52.2,52.14,52.14,22000.0,33.4884,33.5076,33.4691,33.4691,22000.0
2005-02-23 09:30:00,51.94,51.95,51.7,51.8,72400.0,33.3407,33.3471,33.1867,33.2509,72400.0
2005-02-23 09:35:00,51.74,51.88,51.74,51.87,33200.0,33.2123,33.3022,33.2123,33.2958,33200.0
2005-02-23 09:40:00,51.9,51.93,51.8,51.93,14800.0,33.315,33.3343,33.2509,33.3343,14800.0
2005-02-23 09:45:00,51.92,51.92,51.75,51.75,21200.0,33.3279,33.3279,33.2188,33.2188,21200.0
2005-02-23 09:50:00,51.75,51.82,51.71,51.82,27800.0,33.2188,33.2637,33.1931,33.2637,27800.0
2005-02-23 09:55:00,51.82,51.9,51.79,51.86,20000.0,33.2637,33.315,33.2444,33.2894,20000.0
2005-02-23 10:00:00,51.81,51.82,51.75,51.77,23800.0,33.2573,33.2637,33.2188,33.2316,23800.0
2005-02-23 10:05:00,51.79,51.81,51.74,51.76,12000.0,33.2444,33.2573,33.2123,33.2252,12000.0
2005-02-23 10:10:00,51.76,51.8,51.76,51.8,12000.0,33.2252,33.2509,33.2252,33.2509,12000.0
2005-02-23 10:15:00,51.8,51.86,51.8,51.81,20200.0,33.2509,33.2894,33.2509,33.2573,20200.0
2005-02-23 10:20:00,51.8,51.8,51.77,51.77,18400.0,33.2509,33.2509,33.2316,33.2316,18400.0
2005-02-23 10:25:00,51.78,51.79,51.76,51.79,18400.0,33.238,33.2444,33.2252,33.2444,18400.0
2005-02-23 10:30:00,51.79,51.82,51.77,51.79,24000.0,33.2444,33.2637,33.2316,33.2444,24000.0
2005-02-23 10:35:00,51.77,51.79,51.7,51.73,17000.0,33.2316,33.2444,33.1867,33.2059,17000.0
2005-02-23 10:40:00,51.74,51.74,51.71,51.71,10400.0,33.2123,33.2123,33.1931,33.1931,10400.0
2005-02-23 10:45:00,51.74,51.75,51.73,51.75,26400.0,33.2123,33.2188,33.2059,33.2188,26400.0
2005-02-23 10:50:00,51.75,51.75,51.68,51.68,15800.0,33.2188,33.2188,33.1738,33.1738,15800.0
2005-02-23 10:55:00,51.66,51.75,51.66,51.73,60200.0,33.161,33.2188,33.161,33.2059,60200.0
2005-02-23 11:00:00,51.74,51.75,51.71,51.71,15600.0,33.2123,33.2188,33.1931,33.1931,15600.0
2005-02-23 11:05:00,51.73,51.75,51.73,51.74,10600.0,33.2059,33.2188,33.2059,33.2123,10600.0
2005-02-23 11:10:00,51.74,51.74,51.72,51.74,4600.0,33.2123,33.2123,33.1995,33.2123,4600.0
2005-02-23 11:15:00,51.74,51.76,51.74,51.74,11600.0,33.2123,33.2252,33.2123,33.2123,11600.0
2005-02-23 11:20:00,51.73,51.76,51.68,51.76,10400.0,33.2059,33.2252,33.1738,33.2252,10400.0
2005-02-23 11:25:00,51.76,51.76,51.68,51.69,11000.0,33.2252,33.2252,33.1738,33.1802,11000.0
2005-02-23 11:30:00,51.71,51.82,51.71,51.82,17600.0,33.1931,33.2637,33.1931,33.2637,17600.0
2005-02-23 11:35:00,51.81,51.81,51.78,51.8,5600.0,33.2573,33.2573,33.238,33.2509,5600.0
2005-02-23 11:40:00,51.77,51.78,51.76,51.76,5600.0,33.2316,33.238,33.2252,33.2252,5600.0
2005-02-23 11:45:00,51.76,51.77,51.75,51.76,4600.0,33.2252,33.2316,33.2188,33.2252,4600.0
2005-02-23 11:50:00,51.75,51.75,51.72,51.72,12000.0,33.2188,33.2188,33.1995,33.1995,12000.0
2005-02-23 11:55:00,51.73,51.74,51.71,51.73,17800.0,33.2059,33.2123,33.1931,33.2059,17800.0
2005-02-23 12:00:00,51.73,51.74,51.7,51.71,24600.0,33.2059,33.2123,33.1867,33.1931,24600.0
2005-02-23 12:05:00,51.69,51.73,51.69,51.71,107600.0,33.1802,33.2059,33.1802,33.1931,107600.0
2005-02-23 12:10:00,51.71,51.72,51.66,51.69,29600.0,33.1931,33.1995,33.161,33.1802,29600.0
2005-02-23 12:15:00,51.72,51.73,51.68,51.72,17200.0,33.1995,33.2059,33.1738,33.1995,17200.0
2005-02-23 12:20:00,51.72,51.73,51.7,51.71,11400.0,33.1995,33.2059,33.1867,33.1931,11400.0
2005-02-23 12:25:00,51.73,51.74,51.7,51.74,18600.0,33.2059,33.2123,33.1867,33.2123,18600.0
2005-02-23 12:30:00,51.75,51.75,51.72,51.73,32400.0,33.2188,33.2188,33.1995,33.2059,32400.0
2005-02-23 12:35:00,51.74,51.75,51.7,51.72,8600.0,33.2123,33.2188,33.1867,33.1995,8600.0
2005-02-23 12:40:00,51.73,51.74,51.72,51.72,4800.0,33.2059,33.2123,33.1995,33.1995,4800.0
2005-02-23 12:45:00,51.72,51.73,51.72,51.72,19800.0,33.1995,33.2059,33.1995,33.1995,19800.0
2005-02-23 12:50:00,51.72,51.72,51.71,51.72,8400.0,33.1995,33.1995,33.1931,33.1995,8400.0
2005-02-23 12:55:00,51.73,51.73,51.73,51.73,5400.0,33.2059,33.2059,33.2059,33.2059,5400.0
2005-02-23 13:00:00,51.73,51.75,51.73,51.73,7400.0,33.2059,33.2188,33.2059,33.2059,7400.0
2005-02-23 13:05:00,51.74,51.74,51.7,51.7,8000.0,33.2123,33.2123,33.1867,33.1867,8000.0
2005-02-23 13:10:00,51.69,51.7,51.66,51.69,7400.0,33.1802,33.1867,33.161,33.1802,7400.0
2005-02-23 13:15:00,51.69,51.73,51.68,51.73,4800.0,33.1802,33.2059,33.1738,33.2059,4800.0
2005-02-23 13:20:00,51.72,51.73,51.67,51.67,5400.0,33.1995,33.2059,33.1674,33.1674,5400.0
2005-02-23 13:25:00,51.67,51.68,51.65,51.66,5400.0,33.1674,33.1738,33.1546,33.161,5400.0
2005-02-23 13:30:00,51.65,51.68,51.63,51.68,13800.0,33.1546,33.1738,33.1417,33.1738,13800.0
2005-02-23 13:35:00,51.68,51.68,51.67,51.67,10600.0,33.1738,33.1738,33.1674,33.1674,10600.0
2005-02-23 13:40:00,51.68,51.68,51.5,51.52,35000.0,33.1738,33.1738,33.0583,33.0711,35000.0
2005-02-23 13:45:00,51.51,51.57,51.48,51.54,35600.0,33.0647,33.1032,33.0454,33.084,35600.0
2005-02-23 13:50:00,51.53,51.57,51.51,51.52,17800.0,33.0775,33.1032,33.0647,33.0711,17800.0
2005-02-23 13:55:00,51.5,51.56,51.5,51.56,14200.0,33.0583,33.0968,33.0583,33.0968,14200.0
2005-02-23 14:00:00,51.56,51.59,51.54,51.58,25000.0,33.0968,33.1161,33.084,33.1096,25000.0
2005-02-23 14:05:00,51.6,51.62,51.57,51.58,22400.0,33.1225,33.1353,33.1032,33.1096,22400.0
2005-02-23 14:10:00,51.58,51.6,51.58,51.59,32200.0,33.1096,33.1225,33.1096,33.1161,32200.0
2005-02-23 14:15:00,51.6,51.61,51.59,51.6,19800.0,33.1225,33.1289,33.1161,33.1225,19800.0
2005-02-23 14:20:00,51.62,51.68,51.62,51.65,25200.0,33.1353,33.1738,33.1353,33.1546,25200.0
2005-02-23 14:25:00,51.65,51.69,51.63,51.69,28600.0,33.1546,33.1802,33.1417,33.1802,28600.0
2005-02-23 14:30:00,51.67,51.74,51.67,51.74,14400.0,33.1674,33.2123,33.1674,33.2123,14400.0
2005-02-23 14:35:00,51.74,51.74,51.62,51.62,33400.0,33.2123,33.2123,33.1353,33.1353,33400.0
2005-02-23 14:40:00,51.63,51.63,51.59,51.6,24800.0,33.1417,33.1417,33.1161,33.1225,24800.0
2005-02-23 14:45:00,51.6,51.66,51.6,51.66,19800.0,33.1225,33.161,33.1225,33.161,19800.0
2005-02-23 14:50:00,51.68,51.69,51.6,51.63,24600.0,33.1738,33.1802,33.1225,33.1417,24600.0
2005-02-23 14:55:00,51.63,51.63,51.62,51.62,16600.0,33.1417,33.1417,33.1353,33.1353,16600.0
2005-02-23 15:00:00,51.63,51.64,51.6,51.63,32200.0,33.1417,33.1481,33.1225,33.1417,32200.0
2005-02-23 15:05:00,51.64,51.65,51.55,51.6,50000.0,33.1481,33.1546,33.0904,33.1225,50000.0
2005-02-23 15:10:00,51.6,51.68,51.52,51.59,73600.0,33.1225,33.1738,33.0711,33.1161,73600.0
2005-02-23 15:15:00,51.59,51.6,51.52,51.6,62000.0,33.1161,33.1225,33.0711,33.1225,62000.0
2005-02-23 15:20:00,51.62,51.66,51.6,51.6,63800.0,33.1353,33.161,33.1225,33.1225,63800.0
2005-02-23 15:25:00,51.6,51.63,51.55,51.61,50200.0,33.1225,33.1417,33.0904,33.1289,50200.0
2005-02-23 15:30:00,51.6,51.61,51.58,51.59,34000.0,33.1225,33.1289,33.1096,33.1161,34000.0
2005-02-23 15:35:00,51.6,51.66,51.58,51.65,72600.0,33.1225,33.161,33.1096,33.1546,72600.0
2005-02-23 15:40:00,51.65,51.65,51.58,51.59,75200.0,33.1546,33.1546,33.1096,33.1161,75200.0
2005-02-23 15:45:00,51.59,51.6,51.59,51.6,45600.0,33.1161,33.1225,33.1161,33.1225,45600.0
2005-02-23 15:50:00,51.6,51.6,51.57,51.58,42600.0,33.1225,33.1225,33.1032,33.1096,42600.0
2005-02-23 15:55:00,51.58,51.58,51.52,51.52,99400.0,33.1096,33.1096,33.0711,33.0711,99400.0
2005-02-24 09:30:00,51.4,51.67,51.4,51.66,31600.0,32.9941,33.1674,32.9941,33.161,31600.0
2005-02-24 09:35:00,51.67,51.8,51.59,51.59,16200.0,33.1674,33.2509,33.1161,33.1161,16200.0
2005-02-24 09:40:00,51.6,51.66,51.51,51.58,18800.0,33.1225,33.161,33.0647,33.1096,18800.0
2005-02-24 09:45:00,51.59,51.63,51.55,51.55,10400.0,33.1161,33.1417,33.0904,33.0904,10400.0
2005-02-24 09:50:00,51.54,51.54,51.42,51.43,14800.0,33.084,33.084,33.0069,33.0133,14800.0
2005-02-24 09:55:00,51.41,51.48,51.35,51.42,18400.0,33.0005,33.0454,32.962,33.0069,18400.0
2005-02-24 10:00:00,51.41,51.43,51.38,51.39,9200.0,33.0005,33.0133,32.9813,32.9877,9200.0
2005-02-24 10:05:00,51.4,51.46,51.4,51.46,14800.0,32.9941,33.0326,32.9941,33.0326,14800.0
2005-02-24 10:10:00,51.49,51.55,51.48,51.55,11600.0,33.0519,33.0904,33.0454,33.0904,11600.0
2005-02-24 10:15:00,51.57,51.58,51.5,51.53,18800.0,33.1032,33.1096,33.0583,33.0775,18800.0
2005-02-24 10:20:00,51.54,51.57,51.45,51.46,16800.0,33.084,33.1032,33.0262,33.0326,16800.0
2005-02-24 10:25:00,51.47,51.49,51.44,51.45,9800.0,33.039,33.0519,33.0198,33.0262,9800.0
2005-02-24 10:30:00,51.44,51.65,51.44,51.63,42600.0,33.0198,33.1546,33.0198,33.1417,42600.0
2005-02-24 10:35:00,51.64,51.67,51.6,51.61,21000.0,33.1481,33.1674,33.1225,33.1289,21000.0
2005-02-24 10:40:00,51.63,51.63,51.54,51.54,9600.0,33.1417,33.1417,33.084,33.084,9600.0
2005-02-24 10:45:00,51.53,51.55,51.45,51.47,19200.0,33.0775,33.0904,33.0262,33.039,19200.0
2005-02-24 10:50:00,51.47,51.5,51.38,51.39,32000.0,33.039,33.0583,32.9813,32.9877,32000.0
2005-02-24 10:55:00,51.4,51.47,51.3,51.3,20000.0,32.9941,33.039,32.9299,32.9299,20000.0
2005-02-24 11:00:00,51.31,51.37,51.27,51.37,22400.0,32.9363,32.9748,32.9106,32.9748,22400.0
2005-02-24 11:05:00,51.38,51.44,51.38,51.43,17800.0,32.9813,33.0198,32.9813,33.0133,17800.0
2005-02-24 11:10:00,51.42,51.44,51.4,51.41,9600.0,33.0069,33.0198,32.9941,33.0005,9600.0
2005-02-24 11:15:00,51.41,51.54,51.41,51.54,8400.0,33.0005,33.084,33.0005,33.084,8400.0
2005-02-24 11:20:00,51.55,51.55,51.52,51.52,12000.0,33.0904,33.0904,33.0711,33.0711,12000.0
2005-02-24 11:25:00,51.51,51.51,51.47,51.47,8600.0,33.0647,33.0647,33.039,33.039,8600.0
2005-02-24 11:30:00,51.47,51.49,51.43,51.44,7000.0,33.039,33.0519,33.0133,33.0198,7000.0
2005-02-24 11:35:00,51.44,51.44,51.42,51.44,6600.0,33.0198,33.0198,33.0069,33.0198,6600.0
2005-02-24 11:40:00,51.42,51.48,51.41,51.46,7000.0,33.0069,33.0454,33.0005,33.0326,7000.0
2005-02-24 11:45:00,51.48,51.5,51.46,51.49,5400.0,33.0454,33.0583,33.0326,33.0519,5400.0
2005-02-24 11:50:00,51.49,51.49,51.47,51.48,9800.0,33.0519,33.0519,33.039,33.0454,9800.0
2005-02-24 11:55:00,51.48,51.49,51.38,51.4,13400.0,33.0454,33.0519,32.9813,32.9941,13400.0
2005-02-24 12:00:00,51.42,51.42,51.38,51.42,17000.0,33.0069,33.0069,32.9813,33.0069,17000.0
2005-02-24 12:05:00,51.42,51.43,51.41,51.41,3000.0,33.0069,33.0133,33.0005,33.0005,3000.0
2005-02-24 12:10:00,51.42,51.48,51.4,51.4,6600.0,33.0069,33.0454,32.9941,32.9941,6600.0
2005-02-24 12:15:00,51.38,51.46,51.38,51.46,3000.0,32.9813,33.0326,32.9813,33.0326,3000.0
2005-02-24 12:20:00,51.45,51.49,51.43,51.49,5600.0,33.0262,33.0519,33.0133,33.0519,5600.0
2005-02-24 12:25:00,51.49,51.49,51.45,51.47,5600.0,33.0519,33.0519,33.0262,33.039,5600.0
2005-02-24 12:30:00,51.46,51.48,51.45,51.46,2800.0,33.0326,33.0454,33.0262,33.0326,2800.0
2005-02-24 12:35:00,51.48,51.48,51.46,51.47,3200.0,33.0454,33.0454,33.0326,33.039,3200.0
2005-02-24 12:40:00,51.48,51.48,51.46,51.48,5200.0,33.0454,33.0454,33.0326,33.0454,5200.0
2005-02-24 12:45:00,51.47,51.51,51.47,51.51,15400.0,33.039,33.0647,33.039,33.0647,15400.0
2005-02-24 12:50:00,51.51,51.51,51.49,51.5,13800.0,33.0647,33.0647,33.0519,33.0583,13800.0
2005-02-24 12:55:00,51.5,51.51,51.47,51.47,10000.0,33.0583,33.0647,33.039,33.039,10000.0
2005-02-24 13:00:00,51.41,51.45,51.39,51.44,13000.0,33.0005,33.0262,32.9877,33.0198,13000.0
2005-02-24 13:05:00,51.44,51.45,51.38,51.39,8400.0,33.0198,33.0262,32.9813,32.9877,8400.0
2005-02-24 13:10:00,51.39,51.43,51.39,51.42,5600.0,32.9877,33.0133,32.9877,33.0069,5600.0
2005-02-24 13:15:00,51.42,51.42,51.38,51.38,8400.0,33.0069,33.0069,32.9813,32.9813,8400.0
2005-02-24 13:20:00,51.38,51.45,51.38,51.44,9400.0,32.9813,33.0262,32.9813,33.0198,9400.0
2005-02-24 13:25:00,51.43,51.45,51.43,51.45,3600.0,33.0133,33.0262,33.0133,33.0262,3600.0
2005-02-24 13:30:00,51.44,51.5,51.43,51.5,6200.0,33.0198,33.0583,33.0133,33.0583,6200.0
2005-02-24 13:35:00,51.5,51.58,51.49,51.57,25600.0,33.0583,33.1096,33.0519,33.1032,25600.0
2005-02-24 13:40:00,51.57,51.59,51.55,51.55,10000.0,33.1032,33.1161,33.0904,33.0904,10000.0
2005-02-24 13:45:00,51.55,51.55,51.53,51.53,5800.0,33.0904,33.0904,33.0775,33.0775,5800.0
2005-02-24 13:50:00,51.54,51.58,51.53,51.56,5400.0,33.084,33.1096,33.0775,33.0968,5400.0
2005-02-24 13:55:00,51.56,51.56,51.53,51.54,5000.0,33.0968,33.0968,33.0775,33.084,5000.0
2005-02-24 14:00:00,51.53,51.55,51.5,51.55,6400.0,33.0775,33.0904,33.0583,33.0904,6400.0
2005-02-24 14:05:00,51.56,51.56,51.49,51.52,6800.0,33.0968,33.0968,33.0519,33.0711,6800.0
2005-02-24 14:10:00,51.52,51.69,51.52,51.65,23200.0,33.0711,33.1802,33.0711,33.1546,23200.0
2005-02-24 14:15:00,51.65,51.72,51.63,51.67,13000.0,33.1546,33.1995,33.1417,33.1674,13000.0
2005-02-24 14:20:00,51.67,51.72,51.66,51.71,9000.0,33.1674,33.1995,33.161,33.1931,9000.0
2005-02-24 14:25:00,51.74,51.74,51.67,51.69,10000.0,33.2123,33.2123,33.1674,33.1802,10000.0
2005-02-24 14:30:00,51.69,51.71,51.67,51.71,10600.0,33.1802,33.1931,33.1674,33.1931,10600.0
2005-02-24 14:35:00,51.72,51.73,51.72,51.73,9400.0,33.1995,33.2059,33.1995,33.2059,9400.0
2005-02-24 14:40:00,51.74,51.83,51.73,51.82,10000.0,33.2123,33.2701,33.2059,33.2637,10000.0
2005-02-24 14:45:00,51.82,51.82,51.8,51.8,10400.0,33.2637,33.2637,33.2509,33.2509,10400.0
2005-02-24 14:50:00,51.8,51.85,51.8,51.83,11200.0,33.2509,33.2829,33.2509,33.2701,11200.0
2005-02-24 14:55:00,51.83,51.85,51.8,51.85,17200.0,33.2701,33.2829,33.2509,33.2829,17200.0
2005-02-24 15:00:00,51.84,51.84,51.81,51.82,9800.0,33.2765,33.2765,33.2573,33.2637,9800.0
2005-02-24 15:05:00,51.82,51.93,51.82,51.9,19200.0,33.2637,33.3343,33.2637,33.315,19200.0
2005-02-24 15:10:00,51.9,51.98,51.89,51.97,18000.0,33.315,33.3664,33.3086,33.36,18000.0
2005-02-24 15:15:00,51.97,51.97,51.88,51.88,12400.0,33.36,33.36,33.3022,33.3022,12400.0
2005-02-24 15:20:00,51.9,51.9,51.85,51.85,12400.0,33.315,33.315,33.2829,33.2829,12400.0
2005-02-24 15:25:00,51.85,51.85,51.8,51.8,18400.0,33.2829,33.2829,33.2509,33.2509,18400.0
2005-02-24 15:30:00,51.81,51.88,51.8,51.88,15600.0,33.2573,33.3022,33.2509,33.3022,15600.0
2005-02-24 15:35:00,51.88,52.05,51.88,51.97,25600.0,33.3022,33.4113,33.3022,33.36,25600.0
2005-02-24 15:40:00,51.96,51.96,51.93,51.95,20800.0,33.3536,33.3536,33.3343,33.3471,20800.0
2005-02-24 15:45:00,51.95,51.95,51.92,51.92,18000.0,33.3471,33.3471,33.3279,33.3279,18000.0
2005-02-24 15:50:00,51.92,51.95,51.92,51.95,19400.0,33.3279,33.3471,33.3279,33.3471,19400.0
2005-02-24 15:55:00,51.94,51.99,51.94,51.99,26200.0,33.3407,33.3728,33.3407,33.3728,26200.0
2005-02-25 09:30:00,51.75,51.95,51.75,51.95,29200.0,33.2188,33.3471,33.2188,33.3471,29200.0
2005-02-25 09:35:00,51.96,51.97,51.84,51.85,7400.0,33.3536,33.36,33.2765,33.2829,7400.0
2005-02-25 09:40:00,51.85,51.9,51.82,51.82,10000.0,33.2829,33.315,33.2637,33.2637,10000.0
2005-02-25 09:45:00,51.83,51.95,51.83,51.86,7000.0,33.2701,33.3471,33.2701,33.2894,7000.0
2005-02-25 09:50:00,51.84,51.84,51.79,51.8,5400.0,33.2765,33.2765,33.2444,33.2509,5400.0
2005-02-25 09:55:00,51.79,51.83,51.79,51.83,3000.0,33.2444,33.2701,33.2444,33.2701,3000.0
2005-02-25 10:00:00,51.83,51.91,51.82,51.9,15400.0,33.2701,33.3215,33.2637,33.315,15400.0
2005-02-25 10:05:00,51.91,51.92,51.88,51.91,7600.0,33.3215,33.3279,33.3022,33.3215,7600.0
2005-02-25 10:10:00,51.92,51.95,51.91,51.91,4400.0,33.3279,33.3471,33.3215,33.3215,4400.0
2005-02-25 10:15:00,51.88,51.98,51.84,51.87,11200.0,33.3022,33.3664,33.2765,33.2958,11200.0
2005-02-25 10:20:00,51.88,51.92,51.87,51.92,4600.0,33.3022,33.3279,33.2958,33.3279,4600.0
2005-02-25 10:25:00,51.94,51.98,51.93,51.97,4400.0,33.3407,33.3664,33.3343,33.36,4400.0
2005-02-25 10:30:00,51.98,52.01,51.93,51.95,7800.0,33.3664,33.3857,33.3343,33.3471,7800.0
2005-02-25 10:35:00,51.97,51.99,51.97,51.99,2600.0,33.36,33.3728,33.36,33.3728,2600.0
2005-02-25 10:40:00,51.99,52.04,51.98,52.04,4000.0,33.3728,33.4049,33.3664,33.4049,4000.0
2005-02-25 10:45:00,52.04,52.05,51.99,51.99,8800.0,33.4049,33.4113,33.3728,33.3728,8800.0
2005-02-25 10:50:00,51.99,52.01,51.97,51.99,2600.0,33.3728,33.3857,33.36,33.3728,2600.0
2005-02-25 10:55:00,52.02,52.15,52.02,52.13,7200.0,33.3921,33.4755,33.3921,33.4627,7200.0
2005-02-25 11:00:00,52.16,52.29,52.16,52.26,16200.0,33.4819,33.5654,33.4819,33.5461,16200.0
2005-02-25 11:05:00,52.26,52.35,52.26,52.32,13400.0,33.5461,33.6039,33.5461,33.5846,13400.0
2005-02-25 11:10:00,52.32,52.34,52.3,52.31,6000.0,33.5846,33.5975,33.5718,33.5782,6000.0
2005-02-25 11:15:00,52.32,52.34,52.32,52.33,3400.0,33.5846,33.5975,33.5846,33.5911,3400.0
2005-02-25 11:20:00,52.33,52.34,52.28,52.29,4800.0,33.5911,33.5975,33.559,33.5654,4800.0
2005-02-25 11:25:00,52.29,52.29,52.18,52.19,15000.0,33.5654,33.5654,33.4948,33.5012,15000.0
2005-02-25 11:30:00,52.21,52.21,52.15,52.17,5000.0,33.514,33.514,33.4755,33.4884,5000.0
2005-02-25 11:35:00,52.17,52.18,52.15,52.17,3600.0,33.4884,33.4948,33.4755,33.4884,3600.0
2005-02-25 11:40:00,52.17,52.2,52.16,52.2,3000.0,33.4884,33.5076,33.4819,33.5076,3000.0
2005-02-25 11:45:00,52.21,52.33,52.21,52.33,5200.0,33.514,33.5911,33.514,33.5911,5200.0
2005-02-25 11:50:00,52.37,52.49,52.37,52.49,8400.0,33.6167,33.6938,33.6167,33.6938,8400.0
2005-02-25 11:55:00,52.49,52.53,52.41,52.42,15000.0,33.6938,33.7194,33.6424,33.6488,15000.0
2005-02-25 12:00:00,52.42,52.44,52.38,52.44,8000.0,33.6488,33.6617,33.6232,33.6617,8000.0
2005-02-25 12:05:00,52.46,52.46,52.38,52.38,6400.0,33.6745,33.6745,33.6232,33.6232,6400.0
2005-02-25 12:10:00,52.35,52.35,52.33,52.35,4600.0,33.6039,33.6039,33.5911,33.6039,4600.0
2005-02-25 12:15:00,52.34,52.34,52.3,52.32,15800.0,33.5975,33.5975,33.5718,33.5846,15800.0
2005-02-25 12:20:00,52.33,52.34,52.25,52.3,9200.0,33.5911,33.5975,33.5397,33.5718,9200.0
2005-02-25 12:25:00,52.28,52.34,52.27,52.34,8800.0,33.559,33.5975,33.5526,33.5975,8800.0
2005-02-25 12:30:00,52.34,52.38,52.34,52.38,5400.0,33.5975,33.6232,33.5975,33.6232,5400.0
2005-02-25 12:35:00,52.38,52.41,52.34,52.36,9000.0,33.6232,33.6424,33.5975,33.6103,9000.0
2005-02-25 12:40:00,52.38,52.39,52.37,52.37,1800.0,33.6232,33.6296,33.6167,33.6167,1800.0
2005-02-25 12:45:00,52.37,52.38,52.35,52.35,2200.0,33.6167,33.6232,33.6039,33.6039,2200.0
2005-02-25 12:50:00,52.35,52.35,52.33,52.33,1400.0,33.6039,33.6039,33.5911,33.5911,1400.0
2005-02-25 12:55:00,52.35,52.35,52.33,52.35,3400.0,33.6039,33.6039,33.5911,33.6039,3400.0
2005-02-25 13:00:00,52.35,52.51,52.34,52.45,30800.0,33.6039,33.7066,33.5975,33.6681,30800.0
2005-02-25 13:05:00,52.45,52.48,52.45,52.48,2600.0,33.6681,33.6874,33.6681,33.6874,2600.0
2005-02-25 13:10:00,52.47,52.49,52.47,52.47,2600.0,33.6809,33.6938,33.6809,33.6809,2600.0
2005-02-25 13:15:00,52.47,52.49,52.45,52.47,3800.0,33.6809,33.6938,33.6681,33.6809,3800.0
2005-02-25 13:20:00,52.48,52.49,52.44,52.44,2800.0,33.6874,33.6938,33.6617,33.6617,2800.0
2005-02-25 13:25:00,52.46,52.47,52.46,52.46,3000.0,33.6745,33.6809,33.6745,33.6745,3000.0
2005-02-25 13:30:00,52.47,52.56,52.47,52.56,10600.0,33.6809,33.7387,33.6809,33.7387,10600.0
2005-02-25 13:35:00,52.56,52.6,52.55,52.55,5800.0,33.7387,33.7644,33.7323,33.7323,5800.0
2005-02-25 13:40:00,52.57,52.59,52.57,52.58,4000.0,33.7451,33.758,33.7451,33.7515,4000.0
2005-02-25 13:45:00,52.57,52.59,52.56,52.56,3800.0,33.7451,33.758,33.7387,33.7387,3800.0
2005-02-25 13:50:00,52.54,52.6,52.54,52.58,9200.0,33.7259,33.7644,33.7259,33.7515,9200.0
2005-02-25 13:55:00,52.58,52.58,52.56,52.56,3000.0,33.7515,33.7515,33.7387,33.7387,3000.0
2005-02-25 14:00:00,52.56,52.57,52.54,52.54,8600.0,33.7387,33.7451,33.7259,33.7259,8600.0
2005-02-25 14:05:00,52.54,52.55,52.52,52.52,10400.0,33.7259,33.7323,33.713,33.713,10400.0
2005-02-25 14:10:00,52.53,52.58,52.52,52.58,10800.0,33.7194,33.7515,33.713,33.7515,10800.0
2005-02-25 14:15:00,52.59,52.6,52.58,52.58,21800.0,33.758,33.7644,33.7515,33.7515,21800.0
2005-02-25 14:20:00,52.58,52.61,52.57,52.58,14600.0,33.7515,33.7708,33.7451,33.7515,14600.0
2005-02-25 14:25:00,52.58,52.59,52.55,52.55,7400.0,33.7515,33.758,33.7323,33.7323,7400.0
2005-02-25 14:30:00,52.55,52.59,52.54,52.59,9200.0,33.7323,33.758,33.7259,33.758,9200.0
2005-02-25 14:35:00,52.56,52.6,52.54,52.54,10600.0,33.7387,33.7644,33.7259,33.7259,10600.0
2005-02-25 14:40:00,52.55,52.55,52.45,52.45,14800.0,33.7323,33.7323,33.6681,33.6681,14800.0
2005-02-25 14:45:00,52.46,52.53,52.46,52.53,8400.0,33.6745,33.7194,33.6745,33.7194,8400.0
2005-02-25 14:50:00,52.56,52.63,52.56,52.61,9000.0,33.7387,33.7836,33.7387,33.7708,9000.0
2005-02-25 14:55:00,52.62,52.63,52.58,52.59,11000.0,33.7772,33.7836,33.7515,33.758,11000.0
2005-02-25 15:00:00,52.6,52.64,52.59,52.63,10400.0,33.7644,33.7901,33.758,33.7836,10400.0
2005-02-25 15:05:00,52.63,52.73,52.63,52.68,23200.0,33.7836,33.8478,33.7836,33.8157,23200.0
2005-02-25 15:10:00,52.67,52.72,52.67,52.72,14400.0,33.8093,33.8414,33.8093,33.8414,14400.0
2005-02-25 15:15:00,52.72,52.85,52.72,52.74,22400.0,33.8414,33.9249,33.8414,33.8542,22400.0
2005-02-25 15:20:00,52.74,52.82,52.7,52.74,59200.0,33.8542,33.9056,33.8286,33.8542,59200.0
2005-02-25 15:25:00,52.74,52.77,52.74,52.74,17600.0,33.8542,33.8735,33.8542,33.8542,17600.0
2005-02-25 15:30:00,52.74,52.77,52.74,52.74,27800.0,33.8542,33.8735,33.8542,33.8542,27800.0
2005-02-25 15:35:00,52.74,52.74,52.71,52.73,24000.0,33.8542,33.8542,33.835,33.8478,24000.0
2005-02-25 15:40:00,52.73,52.76,52.73,52.75,29800.0,33.8478,33.8671,33.8478,33.8607,29800.0
2005-02-25 15:45:00,52.76,52.79,52.75,52.78,38600.0,33.8671,33.8863,33.8607,33.8799,38600.0
2005-02-25 15:50:00,52.77,52.79,52.77,52.79,22400.0,33.8735,33.8863,33.8735,33.8863,22400.0
2005-02-25 15:55:00,52.79,52.8,52.77,52.77,22800.0,33.8863,33.8928,33.8735,33.8735,22800.0
2005-02-28 09:30:00,52.67,52.85,52.65,52.77,29400.0,33.8093,33.9249,33.7965,33.8735,29400.0
2005-02-28 09:35:00,52.8,52.8,52.69,52.69,14000.0,33.8928,33.8928,33.8222,33.8222,14000.0
2005-02-28 09:40:00,52.67,52.68,52.63,52.67,22800.0,33.8093,33.8157,33.7836,33.8093,22800.0
2005-02-28 09:45:00,52.71,52.71,52.58,52.58,9800.0,33.835,33.835,33.7515,33.7515,9800.0
2005-02-28 09:50:00,52.59,52.59,52.47,52.48,6800.0,33.758,33.758,33.6809,33.6874,6800.0
2005-02-28 09:55:00,52.47,52.74,52.4,52.53,14600.0,33.6809,33.8542,33.636,33.7194,14600.0
2005-02-28 10:00:00,52.49,52.54,52.39,52.42,10800.0,33.6938,33.7259,33.6296,33.6488,10800.0
2005-02-28 10:05:00,52.44,52.44,52.38,52.4,9000.0,33.6617,33.6617,33.6232,33.636,9000.0
2005-02-28 10:10:00,52.41,52.49,52.41,52.49,14200.0,33.6424,33.6938,33.6424,33.6938,14200.0
2005-02-28 10:15:00,52.48,52.51,52.45,52.51,12600.0,33.6874,33.7066,33.6681,33.7066,12600.0
2005-02-28 10:20:00,52.51,52.62,52.5,52.6,15600.0,33.7066,33.7772,33.7002,33.7644,15600.0
2005-02-28 10:25:00,52.61,52.67,52.6,52.66,9400.0,33.7708,33.8093,33.7644,33.8029,9400.0
2005-02-28 10:30:00,52.65,52.65,52.6,52.65,6200.0,33.7965,33.7965,33.7644,33.7965,6200.0
2005-02-28 10:35:00,52.63,52.63,52.59,52.6,21600.0,33.7836,33.7836,33.758,33.7644,21600.0
2005-02-28 10:40:00,52.59,52.6,52.56,52.59,32400.0,33.758,33.7644,33.7387,33.758,32400.0
2005-02-28 10:45:00,52.6,52.75,52.6,52.72,27000.0,33.7644,33.8607,33.7644,33.8414,27000.0
2005-02-28 10:50:00,52.72,52.77,52.72,52.75,7600.0,33.8414,33.8735,33.8414,33.8607,7600.0
2005-02-28 10:55:00,52.73,52.74,52.7,52.7,8000.0,33.8478,33.8542,33.8286,33.8286,8000.0
2005-02-28 11:00:00,52.7,52.7,52.67,52.67,5400.0,33.8286,33.8286,33.8093,33.8093,5400.0
2005-02-28 11:05:00,52.67,52.67,52.6,52.6,6600.0,33.8093,33.8093,33.7644,33.7644,6600.0
2005-02-28 11:10:00,52.6,52.63,52.6,52.6,7800.0,33.7644,33.7836,33.7644,33.7644,7800.0
2005-02-28 11:15:00,52.59,52.65,52.59,52.65,3600.0,33.758,33.7965,33.758,33.7965,3600.0
2005-02-28 11:20:00,52.63,52.65,52.63,52.65,8400.0,33.7836,33.7965,33.7836,33.7965,8400.0
2005-02-28 11:25:00,52.66,52.68,52.63,52.66,10400.0,33.8029,33.8157,33.7836,33.8029,10400.0
2005-02-28 11:30:00,52.63,52.65,52.63,52.65,9800.0,33.7836,33.7965,33.7836,33.7965,9800.0
2005-02-28 11:35:00,52.65,52.68,52.65,52.67,2400.0,33.7965,33.8157,33.7965,33.8093,2400.0
2005-02-28 11:40:00,52.68,52.72,52.68,52.7,3400.0,33.8157,33.8414,33.8157,33.8286,3400.0
2005-02-28 11:45:00,52.7,52.74,52.7,52.71,19400.0,33.8286,33.8542,33.8286,33.835,19400.0
2005-02-28 11:50:00,52.71,52.71,52.69,52.69,12400.0,33.835,33.835,33.8222,33.8222,12400.0
2005-02-28 11:55:00,52.69,52.69,52.63,52.63,11000.0,33.8222,33.8222,33.7836,33.7836,11000.0
2005-02-28 12:00:00,52.63,52.63,52.63,52.63,23000.0,33.7836,33.7836,33.7836,33.7836,23000.0
2005-02-28 12:05:00,52.63,52.63,52.56,52.57,20200.0,33.7836,33.7836,33.7387,33.7451,20200.0
2005-02-28 12:10:00,52.57,52.58,52.5,52.54,31400.0,33.7451,33.7515,33.7002,33.7259,31400.0
2005-02-28 12:15:00,52.51,52.51,52.49,52.51,10600.0,33.7066,33.7066,33.6938,33.7066,10600.0
2005-02-28 12:20:00,52.52,52.61,52.52,52.59,10600.0,33.713,33.7708,33.713,33.758,10600.0
2005-02-28 12:25:00,52.56,52.56,52.54,52.56,3400.0,33.7387,33.7387,33.7259,33.7387,3400.0
2005-02-28 12:30:00,52.54,52.54,52.47,52.47,12000.0,33.7259,33.7259,33.6809,33.6809,12000.0
2005-02-28 12:35:00,52.49,52.51,52.46,52.48,7800.0,33.6938,33.7066,33.6745,33.6874,7800.0
2005-02-28 12:40:00,52.46,52.48,52.44,52.48,4800.0,33.6745,33.6874,33.6617,33.6874,4800.0
2005-02-28 12:45:00,52.45,52.48,52.45,52.47,3200.0,33.6681,33.6874,33.6681,33.6809,3200.0
2005-02-28 12:50:00,52.47,52.48,52.46,52.48,13400.0,33.6809,33.6874,33.6745,33.6874,13400.0
2005-02-28 12:55:00,52.47,52.48,52.46,52.48,2400.0,33.6809,33.6874,33.6745,33.6874,2400.0
2005-02-28 13:00:00,52.47,52.47,52.44,52.47,7600.0,33.6809,33.6809,33.6617,33.6809,7600.0
2005-02-28 13:05:00,52.48,52.48,52.43,52.43,4400.0,33.6874,33.6874,33.6553,33.6553,4400.0
2005-02-28 13:10:00,52.43,52.43,52.4,52.43,4600.0,33.6553,33.6553,33.636,33.6553,4600.0
2005-02-28 13:15:00,52.42,52.43,52.38,52.43,6400.0,33.6488,33.6553,33.6232,33.6553,6400.0
2005-02-28 13:20:00,52.43,52.45,52.38,52.45,5400.0,33.6553,33.6681,33.6232,33.6681,5400.0
2005-02-28 13:25:00,52.45,52.49,52.45,52.49,4600.0,33.6681,33.6938,33.6681,33.6938,4600.0
2005-02-28 13:30:00,52.49,52.5,52.47,52.47,3600.0,33.6938,33.7002,33.6809,33.6809,3600.0
2005-02-28 13:35:00,52.48,52.48,52.4,52.44,9200.0,33.6874,33.6874,33.636,33.6617,9200.0
2005-02-28 13:40:00,52.45,52.45,52.36,52.36,24800.0,33.6681,33.6681,33.6103,33.6103,24800.0
2005-02-28 13:45:00,52.35,52.44,52.34,52.44,4200.0,33.6039,33.6617,33.5975,33.6617,4200.0
2005-02-28 13:50:00,52.44,52.45,52.38,52.38,9400.0,33.6617,33.6681,33.6232,33.6232,9400.0
2005-02-28 13:55:00,52.38,52.43,52.38,52.38,15200.0,33.6232,33.6553,33.6232,33.6232,15200.0
2005-02-28 14:00:00,52.38,52.38,52.33,52.33,13600.0,33.6232,33.6232,33.5911,33.5911,13600.0
2005-02-28 14:05:00,52.33,52.38,52.33,52.38,31200.0,33.5911,33.6232,33.5911,33.6232,31200.0
2005-02-28 14:10:00,52.42,52.48,52.42,52.46,7400.0,33.6488,33.6874,33.6488,33.6745,7400.0
2005-02-28 14:15:00,52.46,52.48,52.42,52.44,18200.0,33.6745,33.6874,33.6488,33.6617,18200.0
2005-02-28 14:20:00,52.47,52.52,52.47,52.48,17800.0,33.6809,33.713,33.6809,33.6874,17800.0
2005-02-28 14:25:00,52.47,52.49,52.47,52.49,5200.0,33.6809,33.6938,33.6809,33.6938,5200.0
2005-02-28 14:30:00,52.48,52.52,52.47,52.49,8200.0,33.6874,33.713,33.6809,33.6938,8200.0
2005-02-28 14:35:00,52.49,52.51,52.49,52.49,5200.0,33.6938,33.7066,33.6938,33.6938,5200.0
2005-02-28 14:40:00,52.49,52.61,52.49,52.58,10200.0,33.6938,33.7708,33.6938,33.7515,10200.0
2005-02-28 14:45:00,52.58,52.58,52.56,52.57,4400.0,33.7515,33.7515,33.7387,33.7451,4400.0
2005-02-28 14:50:00,52.57,52.59,52.54,52.58,6200.0,33.7451,33.758,33.7259,33.7515,6200.0
2005-02-28 14:55:00,52.58,52.58,52.52,52.52,19800.0,33.7515,33.7515,33.713,33.713,19800.0
2005-02-28 15:00:00,52.56,52.58,52.53,52.58,6000.0,33.7387,33.7515,33.7194,33.7515,6000.0
2005-02-28 15:05:00,52.6,52.73,52.6,52.71,15000.0,33.7644,33.8478,33.7644,33.835,15000.0
2005-02-28 15:10:00,52.71,52.71,52.67,52.68,10600.0,33.835,33.835,33.8093,33.8157,10600.0
2005-02-28 15:15:00,52.68,52.74,52.68,52.71,15200.0,33.8157,33.8542,33.8157,33.835,15200.0
2005-02-28 15:20:00,52.71,52.71,52.65,52.65,8000.0,33.835,33.835,33.7965,33.7965,8000.0
2005-02-28 15:25:00,52.65,52.68,52.65,52.66,21200.0,33.7965,33.8157,33.7965,33.8029,21200.0
2005-02-28 15:30:00,52.66,52.7,52.66,52.69,19000.0,33.8029,33.8286,33.8029,33.8222,19000.0
2005-02-28 15:35:00,52.69,52.7,52.68,52.68,24200.0,33.8222,33.8286,33.8157,33.8157,24200.0
2005-02-28 15:40:00,52.69,52.69,52.69,52.69,24000.0,33.8222,33.8222,33.8222,33.8222,24000.0
2005-02-28 15:45:00,52.69,52.75,52.68,52.69,58600.0,33.8222,33.8607,33.8157,33.8222,58600.0
2005-02-28 15:50:00,52.69,52.69,52.68,52.68,25200.0,33.8222,33.8222,33.8157,33.8157,25200.0
2005-02-28 15:55:00,52.68,52.68,52.63,52.63,103000.0,33.8157,33.8157,33.7836,33.7836,103000.0
2005-03-01 09:30:00,52.68,52.79,52.68,52.71,28200.0,33.8157,33.8863,33.8157,33.835,28200.0
2005-03-01 09:35:00,52.73,52.73,52.52,52.6,18400.0,33.8478,33.8478,33.713,33.7644,18400.0
2005-03-01 09:40:00,52.62,52.75,52.52,52.75,20400.0,33.7772,33.8607,33.713,33.8607,20400.0
2005-03-01 09:45:00,52.72,52.73,52.63,52.63,17000.0,33.8414,33.8478,33.7836,33.7836,17000.0
2005-03-01 09:50:00,52.65,52.65,52.52,52.6,13800.0,33.7965,33.7965,33.713,33.7644,13800.0
2005-03-01 09:55:00,52.6,52.67,52.57,52.67,10000.0,33.7644,33.8093,33.7451,33.8093,10000.0
2005-03-01 10:00:00,52.65,52.69,52.51,52.67,15000.0,33.7965,33.8222,33.7066,33.8093,15000.0
2005-03-01 10:05:00,52.68,52.75,52.63,52.63,12200.0,33.8157,33.8607,33.7836,33.7836,12200.0
2005-03-01 10:10:00,52.65,52.68,52.57,52.6,6600.0,33.7965,33.8157,33.7451,33.7644,6600.0
2005-03-01 10:15:00,52.59,52.62,52.57,52.6,10600.0,33.758,33.7772,33.7451,33.7644,10600.0
2005-03-01 10:20:00,52.63,52.65,52.52,52.52,19000.0,33.7836,33.7965,33.713,33.713,19000.0
2005-03-01 10:25:00,52.52,52.52,52.3,52.31,42200.0,33.713,33.713,33.5718,33.5782,42200.0
2005-03-01 10:30:00,52.33,52.34,52.27,52.28,56000.0,33.5911,33.5975,33.5526,33.559,56000.0
2005-03-01 10:35:00,52.25,52.38,52.25,52.33,20800.0,33.5397,33.6232,33.5397,33.5911,20800.0
2005-03-01 10:40:00,52.33,52.37,52.33,52.34,15800.0,33.5911,33.6167,33.5911,33.5975,15800.0
2005-03-01 10:45:00,52.34,52.37,52.31,52.34,16600.0,33.5975,33.6167,33.5782,33.5975,16600.0
2005-03-01 10:50:00,52.34,52.4,52.34,52.4,8400.0,33.5975,33.636,33.5975,33.636,8400.0
2005-03-01 10:55:00,52.4,52.48,52.4,52.48,64000.0,33.636,33.6874,33.636,33.6874,64000.0
2005-03-01 11:00:00,52.48,52.48,52.47,52.48,14400.0,33.6874,33.6874,33.6809,33.6874,14400.0
2005-03-01 11:05:00,52.48,52.49,52.47,52.47,13200.0,33.6874,33.6938,33.6809,33.6809,13200.0
2005-03-01 11:10:00,52.46,52.48,52.4,52.4,7400.0,33.6745,33.6874,33.636,33.636,7400.0
2005-03-01 11:15:00,52.4,52.41,52.34,52.37,12800.0,33.636,33.6424,33.5975,33.6167,12800.0
2005-03-01 11:20:00,52.38,52.41,52.38,52.4,7400.0,33.6232,33.6424,33.6232,33.636,7400.0
2005-03-01 11:25:00,52.41,52.43,52.34,52.37,10400.0,33.6424,33.6553,33.5975,33.6167,10400.0
2005-03-01 11:30:00,52.37,52.38,52.36,52.37,14400.0,33.6167,33.6232,33.6103,33.6167,14400.0
2005-03-01 11:35:00,52.37,52.43,52.37,52.41,28800.0,33.6167,33.6553,33.6167,33.6424,28800.0
2005-03-01 11:40:00,52.4,52.41,52.35,52.35,8800.0,33.636,33.6424,33.6039,33.6039,8800.0
2005-03-01 11:45:00,52.38,52.39,52.37,52.39,14400.0,33.6232,33.6296,33.6167,33.6296,14400.0
2005-03-01 11:50:00,52.39,52.45,52.39,52.45,13600.0,33.6296,33.6681,33.6296,33.6681,13600.0
2005-03-01 11:55:00,52.47,52.49,52.46,52.47,14600.0,33.6809,33.6938,33.6745,33.6809,14600.0
2005-03-01 12:00:00,52.47,52.47,52.45,52.46,8400.0,33.6809,33.6809,33.6681,33.6745,8400.0
2005-03-01 12:05:00,52.47,52.47,52.45,52.45,19000.0,33.6809,33.6809,33.6681,33.6681,19000.0
2005-03-01 12:10:00,52.45,52.46,52.43,52.45,6800.0,33.6681,33.6745,33.6553,33.6681,6800.0
2005-03-01 12:15:00,52.45,52.47,52.42,52.42,6800.0,33.6681,33.6809,33.6488,33.6488,6800.0
2005-03-01 12:20:00,52.42,52.43,52.42,52.43,22200.0,33.6488,33.6553,33.6488,33.6553,22200.0
2005-03-01 12:25:00,52.43,52.46,52.43,52.44,5800.0,33.6553,33.6745,33.6553,33.6617,5800.0
2005-03-01 12:30:00,52.42,52.45,52.41,52.42,6200.0,33.6488,33.6681,33.6424,33.6488,6200.0
2005-03-01 12:35:00,52.43,52.43,52.35,52.38,8800.0,33.6553,33.6553,33.6039,33.6232,8800.0
2005-03-01 12:40:00,52.38,52.41,52.35,52.41,15800.0,33.6232,33.6424,33.6039,33.6424,15800.0
2005-03-01 12:45:00,52.41,52.48,52.41,52.44,24200.0,33.6424,33.6874,33.6424,33.6617,24200.0
2005-03-01 12:50:00,52.43,52.46,52.41,52.41,12600.0,33.6553,33.6745,33.6424,33.6424,12600.0
2005-03-01 12:55:00,52.44,52.48,52.38,52.39,7200.0,33.6617,33.6874,33.6232,33.6296,7200.0
2005-03-01 13:00:00,52.39,52.43,52.39,52.42,6200.0,33.6296,33.6553,33.6296,33.6488,6200.0
2005-03-01 13:05:00,52.42,52.44,52.41,52.41,7200.0,33.6488,33.6617,33.6424,33.6424,7200.0
2005-03-01 13:10:00,52.42,52.43,52.37,52.37,6000.0,33.6488,33.6553,33.6167,33.6167,6000.0
2005-03-01 13:15:00,52.37,52.4,52.35,52.35,7400.0,33.6167,33.636,33.6039,33.6039,7400.0
2005-03-01 13:20:00,52.34,52.38,52.31,52.38,11600.0,33.5975,33.6232,33.5782,33.6232,11600.0
2005-03-01 13:25:00,52.37,52.37,52.3,52.32,8400.0,33.6167,33.6167,33.5718,33.5846,8400.0
2005-03-01 13:30:00,52.32,52.37,52.32,52.37,23000.0,33.5846,33.6167,33.5846,33.6167,23000.0
2005-03-01 13:35:00,52.37,52.41,52.35,52.4,9400.0,33.6167,33.6424,33.6039,33.636,9400.0
2005-03-01 13:40:00,52.39,52.39,52.38,52.38,9800.0,33.6296,33.6296,33.6232,33.6232,9800.0
2005-03-01 13:45:00,52.38,52.49,52.38,52.4,27200.0,33.6232,33.6938,33.6232,33.636,27200.0
2005-03-01 13:50:00,52.4,52.45,52.4,52.44,15400.0,33.636,33.6681,33.636,33.6617,15400.0
2005-03-01 13:55:00,52.44,52.45,52.42,52.42,6200.0,33.6617,33.6681,33.6488,33.6488,6200.0
2005-03-01 14:00:00,52.42,52.49,52.41,52.48,23800.0,33.6488,33.6938,33.6424,33.6874,23800.0
2005-03-01 14:05:00,52.48,52.48,52.45,52.46,4600.0,33.6874,33.6874,33.6681,33.6745,4600.0
2005-03-01 14:10:00,52.44,52.45,52.44,52.45,8200.0,33.6617,33.6681,33.6617,33.6681,8200.0
2005-03-01 14:15:00,52.44,52.49,52.44,52.45,14400.0,33.6617,33.6938,33.6617,33.6681,14400.0
2005-03-01 14:20:00,52.45,52.49,52.45,52.48,13000.0,33.6681,33.6938,33.6681,33.6874,13000.0
2005-03-01 14:25:00,52.47,52.49,52.44,52.46,13200.0,33.6809,33.6938,33.6617,33.6745,13200.0
2005-03-01 14:30:00,52.46,52.49,52.46,52.48,13200.0,33.6745,33.6938,33.6745,33.6874,13200.0
2005-03-01 14:35:00,52.47,52.5,52.47,52.5,44400.0,33.6809,33.7002,33.6809,33.7002,44400.0
2005-03-01 14:40:00,52.5,52.52,52.49,52.51,8200.0,33.7002,33.713,33.6938,33.7066,8200.0
2005-03-01 14:45:00,52.48,52.48,52.38,52.38,17200.0,33.6874,33.6874,33.6232,33.6232,17200.0
2005-03-01 14:50:00,52.37,52.41,52.36,52.36,17800.0,33.6167,33.6424,33.6103,33.6103,17800.0
2005-03-01 14:55:00,52.36,52.46,52.35,52.46,8600.0,33.6103,33.6745,33.6039,33.6745,8600.0
2005-03-01 15:00:00,52.55,52.55,52.5,52.53,20000.0,33.7323,33.7323,33.7002,33.7194,20000.0
2005-03-01 15:05:00,52.52,52.52,52.49,52.52,6600.0,33.713,33.713,33.6938,33.713,6600.0
2005-03-01 15:10:00,52.52,52.53,52.51,52.52,7600.0,33.713,33.7194,33.7066,33.713,7600.0
2005-03-01 15:15:00,52.52,52.58,52.52,52.53,18800.0,33.713,33.7515,33.713,33.7194,18800.0
2005-03-01 15:20:00,52.54,52.57,52.54,52.56,7000.0,33.7259,33.7451,33.7259,33.7387,7000.0
2005-03-01 15:25:00,52.55,52.62,52.54,52.62,23200.0,33.7323,33.7772,33.7259,33.7772,23200.0
2005-03-01 15:30:00,52.63,52.63,52.62,52.62,8800.0,33.7836,33.7836,33.7772,33.7772,8800.0
2005-03-01 15:35:00,52.62,52.64,52.59,52.6,28200.0,33.7772,33.7901,33.758,33.7644,28200.0
2005-03-01 15:40:00,52.6,52.6,52.56,52.6,19800.0,33.7644,33.7644,33.7387,33.7644,19800.0
2005-03-01 15:45:00,52.6,52.63,52.58,52.58,20400.0,33.7644,33.7836,33.7515,33.7515,20400.0
2005-03-01 15:50:00,52.58,52.6,52.55,52.59,23800.0,33.7515,33.7644,33.7323,33.758,23800.0
2005-03-01 15:55:00,52.59,52.61,52.58,52.6,11000.0,33.758,33.7708,33.7515,33.7644,11000.0
2005-03-02 09:30:00,52.3,52.36,52.19,52.19,16800.0,33.5718,33.6103,33.5012,33.5012,16800.0
2005-03-02 09:35:00,52.13,52.39,52.13,52.31,21800.0,33.4627,33.6296,33.4627,33.5782,21800.0
2005-03-02 09:40:00,52.3,52.48,52.28,52.48,24800.0,33.5718,33.6874,33.559,33.6874,24800.0
2005-03-02 09:45:00,52.48,52.52,52.4,52.42,20200.0,33.6874,33.713,33.636,33.6488,20200.0
2005-03-02 09:50:00,52.41,52.55,52.41,52.5,11800.0,33.6424,33.7323,33.6424,33.7002,11800.0
2005-03-02 09:55:00,52.49,52.55,52.49,52.55,14400.0,33.6938,33.7323,33.6938,33.7323,14400.0
2005-03-02 10:00:00,52.5,52.5,52.38,52.41,24600.0,33.7002,33.7002,33.6232,33.6424,24600.0
2005-03-02 10:05:00,52.42,52.43,52.36,52.4,54000.0,33.6488,33.6553,33.6103,33.636,54000.0
2005-03-02 10:10:00,52.42,52.43,52.4,52.42,22800.0,33.6488,33.6553,33.636,33.6488,22800.0
2005-03-02 10:15:00,52.42,52.43,52.37,52.43,19200.0,33.6488,33.6553,33.6167,33.6553,19200.0
2005-03-02 10:20:00,52.42,52.43,52.42,52.43,4000.0,33.6488,33.6553,33.6488,33.6553,4000.0
2005-03-02 10:25:00,52.43,52.52,52.41,52.49,41400.0,33.6553,33.713,33.6424,33.6938,41400.0
2005-03-02 10:30:00,52.49,52.57,52.49,52.51,14400.0,33.6938,33.7451,33.6938,33.7066,14400.0
2005-03-02 10:35:00,52.49,52.53,52.48,52.51,15600.0,33.6938,33.7194,33.6874,33.7066,15600.0
2005-03-02 10:40:00,52.49,52.53,52.43,52.53,42600.0,33.6938,33.7194,33.6553,33.7194,42600.0
2005-03-02 10:45:00,52.52,52.53,52.49,52.53,21400.0,33.713,33.7194,33.6938,33.7194,21400.0
2005-03-02 10:50:00,52.52,52.65,52.52,52.63,32400.0,33.713,33.7965,33.713,33.7836,32400.0
2005-03-02 10:55:00,52.6,52.65,52.6,52.65,37200.0,33.7644,33.7965,33.7644,33.7965,37200.0
2005-03-02 11:00:00,52.6,52.68,52.58,52.64,65600.0,33.7644,33.8157,33.7515,33.7901,65600.0
2005-03-02 11:05:00,52.64,52.66,52.62,52.66,38400.0,33.7901,33.8029,33.7772,33.8029,38400.0
2005-03-02 11:10:00,52.67,52.88,52.66,52.87,30400.0,33.8093,33.9441,33.8029,33.9377,30400.0
2005-03-02 11:15:00,52.88,52.99,52.87,52.92,26400.0,33.9441,34.0147,33.9377,33.9698,26400.0
2005-03-02 11:20:00,52.95,52.96,52.89,52.89,8000.0,33.989,33.9955,33.9505,33.9505,8000.0
2005-03-02 11:25:00,52.88,52.9,52.85,52.85,13200.0,33.9441,33.957,33.9249,33.9249,13200.0
2005-03-02 11:30:00,52.85,52.85,52.81,52.81,2400.0,33.9249,33.9249,33.8992,33.8992,2400.0
2005-03-02 11:35:00,52.82,52.83,52.8,52.81,8000.0,33.9056,33.912,33.8928,33.8992,8000.0
2005-03-02 11:40:00,52.81,52.83,52.8,52.83,7200.0,33.8992,33.912,33.8928,33.912,7200.0
2005-03-02 11:45:00,52.84,52.85,52.81,52.82,11800.0,33.9184,33.9249,33.8992,33.9056,11800.0
2005-03-02 11:50:00,52.82,52.83,52.76,52.77,5200.0,33.9056,33.912,33.8671,33.8735,5200.0
2005-03-02 11:55:00,52.77,52.78,52.76,52.76,12600.0,33.8735,33.8799,33.8671,33.8671,12600.0
2005-03-02 12:00:00,52.76,52.77,52.75,52.76,7800.0,33.8671,33.8735,33.8607,33.8671,7800.0
2005-03-02 12:05:00,52.76,52.76,52.73,52.73,11600.0,33.8671,33.8671,33.8478,33.8478,11600.0
2005-03-02 12:10:00,52.74,52.76,52.73,52.74,9800.0,33.8542,33.8671,33.8478,33.8542,9800.0
2005-03-02 12:15:00,52.72,52.72,52.7,52.7,1400.0,33.8414,33.8414,33.8286,33.8286,1400.0
2005-03-02 12:20:00,52.7,52.75,52.7,52.74,7400.0,33.8286,33.8607,33.8286,33.8542,7400.0
2005-03-02 12:25:00,52.74,52.81,52.74,52.8,12400.0,33.8542,33.8992,33.8542,33.8928,12400.0
2005-03-02 12:30:00,52.8,52.8,52.77,52.79,7400.0,33.8928,33.8928,33.8735,33.8863,7400.0
2005-03-02 12:35:00,52.79,52.83,52.76,52.81,23200.0,33.8863,33.912,33.8671,33.8992,23200.0
2005-03-02 12:40:00,52.79,52.86,52.76,52.85,16000.0,33.8863,33.9313,33.8671,33.9249,16000.0
2005-03-02 12:45:00,52.86,52.88,52.85,52.88,3800.0,33.9313,33.9441,33.9249,33.9441,3800.0
2005-03-02 12:50:00,52.86,52.86,52.85,52.85,1600.0,33.9313,33.9313,33.9249,33.9249,1600.0
2005-03-02 12:55:00,52.85,52.91,52.85,52.91,13400.0,33.9249,33.9634,33.9249,33.9634,13400.0
2005-03-02 13:00:00,52.91,52.94,52.9,52.92,10400.0,33.9634,33.9826,33.957,33.9698,10400.0
2005-03-02 13:05:00,52.93,52.93,52.87,52.9,8800.0,33.9762,33.9762,33.9377,33.957,8800.0
2005-03-02 13:10:00,52.9,52.95,52.9,52.94,14000.0,33.957,33.989,33.957,33.9826,14000.0
2005-03-02 13:15:00,52.94,52.99,52.93,52.99,10400.0,33.9826,34.0147,33.9762,34.0147,10400.0
2005-03-02 13:20:00,52.99,53.02,52.98,53.02,15000.0,34.0147,34.034,34.0083,34.034,15000.0
2005-03-02 13:25:00,53.02,53.1,53.02,53.1,30400.0,34.034,34.0853,34.034,34.0853,30400.0
2005-03-02 13:30:00,53.1,53.17,53.1,53.15,21200.0,34.0853,34.1303,34.0853,34.1174,21200.0
2005-03-02 13:35:00,53.15,53.15,53.12,53.13,5200.0,34.1174,34.1174,34.0982,34.1046,5200.0
2005-03-02 13:40:00,53.12,53.13,53.07,53.07,7400.0,34.0982,34.1046,34.0661,34.0661,7400.0
2005-03-02 13:45:00,53.06,53.1,53.06,53.07,11600.0,34.0597,34.0853,34.0597,34.0661,11600.0
2005-03-02 13:50:00,53.07,53.07,53.02,53.02,34000.0,34.0661,34.0661,34.034,34.034,34000.0
2005-03-02 13:55:00,53.02,53.09,53.02,53.09,45200.0,34.034,34.0789,34.034,34.0789,45200.0
2005-03-02 14:00:00,53.09,53.13,53.03,53.07,14600.0,34.0789,34.1046,34.0404,34.0661,14600.0
2005-03-02 14:05:00,53.05,53.07,53.02,53.05,16200.0,34.0532,34.0661,34.034,34.0532,16200.0
2005-03-02 14:10:00,53.04,53.1,53.03,53.1,19600.0,34.0468,34.0853,34.0404,34.0853,19600.0
2005-03-02 14:15:00,53.1,53.1,53.08,53.08,13000.0,34.0853,34.0853,34.0725,34.0725,13000.0
2005-03-02 14:20:00,53.08,53.09,53.0,53.01,6800.0,34.0725,34.0789,34.0211,34.0276,6800.0
2005-03-02 14:25:00,53.0,53.05,52.95,52.95,8800.0,34.0211,34.0532,33.989,33.989,8800.0
2005-03-02 14:30:00,52.94,52.99,52.9,52.9,15800.0,33.9826,34.0147,33.957,33.957,15800.0
2005-03-02 14:35:00,52.9,52.95,52.77,52.87,30400.0,33.957,33.989,33.8735,33.9377,30400.0
2005-03-02 14:40:00,52.84,52.89,52.83,52.88,21400.0,33.9184,33.9505,33.912,33.9441,21400.0
2005-03-02 14:45:00,52.88,52.97,52.81,52.9,25800.0,33.9441,34.0019,33.8992,33.957,25800.0
2005-03-02 14:50:00,52.86,52.97,52.85,52.94,9000.0,33.9313,34.0019,33.9249,33.9826,9000.0
2005-03-02 14:55:00,52.92,52.99,52.91,52.94,17200.0,33.9698,34.0147,33.9634,33.9826,17200.0
2005-03-02 15:00:00,52.93,53.02,52.93,53.0,18400.0,33.9762,34.034,33.9762,34.0211,18400.0
2005-03-02 15:05:00,53.0,53.08,52.98,53.08,60800.0,34.0211,34.0725,34.0083,34.0725,60800.0
2005-03-02 15:10:00,53.08,53.08,52.98,52.99,22000.0,34.0725,34.0725,34.0083,34.0147,22000.0
2005-03-02 15:15:00,52.98,53.0,52.89,52.89,20000.0,34.0083,34.0211,33.9505,33.9505,20000.0
2005-03-02 15:20:00,52.9,53.02,52.9,53.02,5400.0,33.957,34.034,33.957,34.034,5400.0
2005-03-02 15:25:00,53.0,53.0,52.98,52.99,8800.0,34.0211,34.0211,34.0083,34.0147,8800.0
2005-03-02 15:30:00,53.03,53.07,53.0,53.07,10800.0,34.0404,34.0661,34.0211,34.0661,10800.0
2005-03-02 15:35:00,53.08,53.09,53.04,53.06,20600.0,34.0725,34.0789,34.0468,34.0597,20600.0
2005-03-02 15:40:00,53.05,53.1,52.95,53.1,18000.0,34.0532,34.0853,33.989,34.0853,18000.0
2005-03-02 15:45:00,53.1,53.1,53.02,53.02,9400.0,34.0853,34.0853,34.034,34.034,9400.0
2005-03-02 15:50:00,53.02,53.07,53.01,53.03,27800.0,34.034,34.0661,34.0276,34.0404,27800.0
2005-03-02 15:55:00,53.02,53.05,53.0,53.02,29000.0,34.034,34.0532,34.0211,34.034,29000.0
2005-03-03 09:30:00,53.04,53.05,52.88,52.99,21600.0,34.0468,34.0532,33.9441,34.0147,21600.0
2005-03-03 09:35:00,53.02,53.04,52.95,52.96,33400.0,34.034,34.0468,33.989,33.9955,33400.0
2005-03-03 09:40:00,52.96,52.96,52.79,52.83,28400.0,33.9955,33.9955,33.8863,33.912,28400.0
2005-03-03 09:45:00,52.84,52.88,52.84,52.85,17600.0,33.9184,33.9441,33.9184,33.9249,17600.0
2005-03-03 09:50:00,52.79,52.82,52.79,52.81,23000.0,33.8863,33.9056,33.8863,33.8992,23000.0
2005-03-03 09:55:00,52.81,52.93,52.81,52.93,18000.0,33.8992,33.9762,33.8992,33.9762,18000.0
2005-03-03 10:00:00,52.93,52.93,52.86,52.91,14800.0,33.9762,33.9762,33.9313,33.9634,14800.0
2005-03-03 10:05:00,52.91,53.0,52.88,52.99,41600.0,33.9634,34.0211,33.9441,34.0147,41600.0
2005-03-03 10:10:00,53.0,53.0,52.95,52.96,30800.0,34.0211,34.0211,33.989,33.9955,30800.0
2005-03-03 10:15:00,52.96,52.96,52.86,52.91,6000.0,33.9955,33.9955,33.9313,33.9634,6000.0
2005-03-03 10:20:00,52.91,52.91,52.8,52.8,11800.0,33.9634,33.9634,33.8928,33.8928,11800.0
2005-03-03 10:25:00,52.77,52.82,52.7,52.7,16800.0,33.8735,33.9056,33.8286,33.8286,16800.0
2005-03-03 10:30:00,52.7,52.7,52.62,52.65,31200.0,33.8286,33.8286,33.7772,33.7965,31200.0
2005-03-03 10:35:00,52.65,52.65,52.52,52.53,34000.0,33.7965,33.7965,33.713,33.7194,34000.0
2005-03-03 10:40:00,52.53,52.58,52.52,52.52,20800.0,33.7194,33.7515,33.713,33.713,20800.0
2005-03-03 10:45:00,52.52,52.62,52.52,52.62,15600.0,33.713,33.7772,33.713,33.7772,15600.0
2005-03-03 10:50:00,52.62,52.69,52.6,52.68,13800.0,33.7772,33.8222,33.7644,33.8157,13800.0
2005-03-03 10:55:00,52.67,52.69,52.6,52.69,13600.0,33.8093,33.8222,33.7644,33.8222,13600.0
2005-03-03 11:00:00,52.66,52.66,52.5,52.55,24000.0,33.8029,33.8029,33.7002,33.7323,24000.0
2005-03-03 11:05:00,52.55,52.65,52.5,52.54,13200.0,33.7323,33.7965,33.7002,33.7259,13200.0
2005-03-03 11:10:00,52.54,52.6,52.54,52.59,3200.0,33.7259,33.7644,33.7259,33.758,3200.0
2005-03-03 11:15:00,52.58,52.6,52.52,52.6,9400.0,33.7515,33.7644,33.713,33.7644,9400.0
2005-03-03 11:20:00,52.58,52.58,52.5,52.58,10200.0,33.7515,33.7515,33.7002,33.7515,10200.0
2005-03-03 11:25:00,52.58,52.58,52.52,52.53,4000.0,33.7515,33.7515,33.713,33.7194,4000.0
2005-03-03 11:30:00,52.53,52.53,52.45,52.52,8200.0,33.7194,33.7194,33.6681,33.713,8200.0
2005-03-03 11:35:00,52.52,52.54,52.5,52.51,8600.0,33.713,33.7259,33.7002,33.7066,8600.0
2005-03-03 11:40:00,52.49,52.49,52.48,52.48,5000.0,33.6938,33.6938,33.6874,33.6874,5000.0
2005-03-03 11:45:00,52.45,52.45,52.31,52.32,20000.0,33.6681,33.6681,33.5782,33.5846,20000.0
2005-03-03 11:50:00,52.31,52.4,52.31,52.35,17800.0,33.5782,33.636,33.5782,33.6039,17800.0
2005-03-03 11:55:00,52.34,52.34,52.3,52.3,28000.0,33.5975,33.5975,33.5718,33.5718,28000.0
2005-03-03 12:00:00,52.29,52.33,52.24,52.33,16400.0,33.5654,33.5911,33.5333,33.5911,16400.0
2005-03-03 12:05:00,52.35,52.38,52.35,52.36,13200.0,33.6039,33.6232,33.6039,33.6103,13200.0
2005-03-03 12:10:00,52.36,52.39,52.35,52.39,14000.0,33.6103,33.6296,33.6039,33.6296,14000.0
2005-03-03 12:15:00,52.38,52.4,52.36,52.4,8600.0,33.6232,33.636,33.6103,33.636,8600.0
2005-03-03 12:20:00,52.38,52.4,52.31,52.32,10400.0,33.6232,33.636,33.5782,33.5846,10400.0
2005-03-03 12:25:00,52.32,52.35,52.32,52.35,5400.0,33.5846,33.6039,33.5846,33.6039,5400.0
2005-03-03 12:30:00,52.35,52.37,52.25,52.37,8800.0,33.6039,33.6167,33.5397,33.6167,8800.0
2005-03-03 12:35:00,52.36,52.41,52.36,52.41,7200.0,33.6103,33.6424,33.6103,33.6424,7200.0
2005-03-03 12:40:00,52.44,52.47,52.44,52.47,5200.0,33.6617,33.6809,33.6617,33.6809,5200.0
2005-03-03 12:45:00,52.47,52.52,52.47,52.52,13200.0,33.6809,33.713,33.6809,33.713,13200.0
2005-03-03 12:50:00,52.52,52.52,52.52,52.52,4200.0,33.713,33.713,33.713,33.713,4200.0
2005-03-03 12:55:00,52.52,52.55,52.52,52.55,10800.0,33.713,33.7323,33.713,33.7323,10800.0
2005-03-03 13:00:00,52.54,52.59,52.54,52.57,48000.0,33.7259,33.758,33.7259,33.7451,48000.0
2005-03-03 13:05:00,52.57,52.7,52.57,52.65,23000.0,33.7451,33.8286,33.7451,33.7965,23000.0
2005-03-03 13:10:00,52.65,52.7,52.61,52.68,18200.0,33.7965,33.8286,33.7708,33.8157,18200.0
2005-03-03 13:15:00,52.68,52.72,52.65,52.66,12800.0,33.8157,33.8414,33.7965,33.8029,12800.0
2005-03-03 13:20:00,52.65,52.66,52.64,52.65,2400.0,33.7965,33.8029,33.7901,33.7965,2400.0
2005-03-03 13:25:00,52.64,52.64,52.56,52.63,9800.0,33.7901,33.7901,33.7387,33.7836,9800.0
2005-03-03 13:30:00,52.64,52.66,52.64,52.65,7600.0,33.7901,33.8029,33.7901,33.7965,7600.0
2005-03-03 13:35:00,52.65,52.66,52.63,52.63,2200.0,33.7965,33.8029,33.7836,33.7836,2200.0
2005-03-03 13:40:00,52.63,52.64,52.59,52.59,3000.0,33.7836,33.7901,33.758,33.758,3000.0
2005-03-03 13:45:00,52.58,52.62,52.57,52.62,4600.0,33.7515,33.7772,33.7451,33.7772,4600.0
2005-03-03 13:50:00,52.62,52.69,52.62,52.69,6600.0,33.7772,33.8222,33.7772,33.8222,6600.0
2005-03-03 13:55:00,52.68,52.69,52.62,52.63,9400.0,33.8157,33.8222,33.7772,33.7836,9400.0
2005-03-03 14:00:00,52.64,52.68,52.63,52.66,8800.0,33.7901,33.8157,33.7836,33.8029,8800.0
2005-03-03 14:05:00,52.68,52.75,52.66,52.75,5000.0,33.8157,33.8607,33.8029,33.8607,5000.0
2005-03-03 14:10:00,52.76,52.82,52.75,52.79,13000.0,33.8671,33.9056,33.8607,33.8863,13000.0
2005-03-03 14:15:00,52.81,52.83,52.8,52.8,18200.0,33.8992,33.912,33.8928,33.8928,18200.0
2005-03-03 14:20:00,52.8,52.88,52.8,52.86,17400.0,33.8928,33.9441,33.8928,33.9313,17400.0
2005-03-03 14:25:00,52.87,52.87,52.8,52.84,67600.0,33.9377,33.9377,33.8928,33.9184,67600.0
2005-03-03 14:30:00,52.85,52.87,52.8,52.82,9600.0,33.9249,33.9377,33.8928,33.9056,9600.0
2005-03-03 14:35:00,52.8,52.8,52.76,52.77,11000.0,33.8928,33.8928,33.8671,33.8735,11000.0
2005-03-03 14:40:00,52.77,52.77,52.74,52.74,15600.0,33.8735,33.8735,33.8542,33.8542,15600.0
2005-03-03 14:45:00,52.72,52.72,52.7,52.7,11800.0,33.8414,33.8414,33.8286,33.8286,11800.0
2005-03-03 14:50:00,52.7,52.72,52.67,52.72,18600.0,33.8286,33.8414,33.8093,33.8414,18600.0
2005-03-03 14:55:00,52.7,52.72,52.7,52.71,10200.0,33.8286,33.8414,33.8286,33.835,10200.0
2005-03-03 15:00:00,52.7,52.7,52.69,52.69,17400.0,33.8286,33.8286,33.8222,33.8222,17400.0
2005-03-03 15:05:00,52.69,52.7,52.68,52.69,14400.0,33.8222,33.8286,33.8157,33.8222,14400.0
2005-03-03 15:10:00,52.69,52.72,52.65,52.65,24800.0,33.8222,33.8414,33.7965,33.7965,24800.0
2005-03-03 15:15:00,52.65,52.66,52.63,52.66,9600.0,33.7965,33.8029,33.7836,33.8029,9600.0
2005-03-03 15:20:00,52.66,52.7,52.66,52.7,14800.0,33.8029,33.8286,33.8029,33.8286,14800.0
2005-03-03 15:25:00,52.7,52.73,52.7,52.73,13600.0,33.8286,33.8478,33.8286,33.8478,13600.0
2005-03-03 15:30:00,52.73,52.73,52.69,52.69,9600.0,33.8478,33.8478,33.8222,33.8222,9600.0
2005-03-03 15:35:00,52.7,52.74,52.68,52.74,11200.0,33.8286,33.8542,33.8157,33.8542,11200.0
2005-03-03 15:40:00,52.74,52.74,52.71,52.74,11600.0,33.8542,33.8542,33.835,33.8542,11600.0
2005-03-03 15:45:00,52.74,52.76,52.74,52.75,17600.0,33.8542,33.8671,33.8542,33.8607,17600.0
2005-03-03 15:50:00,52.75,52.76,52.73,52.75,40400.0,33.8607,33.8671,33.8478,33.8607,40400.0
2005-03-03 15:55:00,52.75,52.76,52.72,52.72,53000.0,33.8607,33.8671,33.8414,33.8414,53000.0
2005-03-04 09:30:00,52.68,52.75,52.68,52.74,38600.0,33.8157,33.8607,33.8157,33.8542,38600.0
2005-03-04 09:35:00,52.75,52.85,52.75,52.82,9000.0,33.8607,33.9249,33.8607,33.9056,9000.0
2005-03-04 09:40:00,52.81,52.81,52.5,52.5,26200.0,33.8992,33.8992,33.7002,33.7002,26200.0
2005-03-04 09:45:00,52.38,52.49,52.38,52.49,23800.0,33.6232,33.6938,33.6232,33.6938,23800.0
2005-03-04 09:50:00,52.49,52.54,52.49,52.54,29000.0,33.6938,33.7259,33.6938,33.7259,29000.0
2005-03-04 09:55:00,52.54,52.58,52.53,52.58,18600.0,33.7259,33.7515,33.7194,33.7515,18600.0
2005-03-04 10:00:00,52.57,52.77,52.57,52.73,24200.0,33.7451,33.8735,33.7451,33.8478,24200.0
2005-03-04 10:05:00,52.76,52.8,52.6,52.61,32600.0,33.8671,33.8928,33.7644,33.7708,32600.0
2005-03-04 10:10:00,52.62,52.62,52.59,52.6,35600.0,33.7772,33.7772,33.758,33.7644,35600.0
2005-03-04 10:15:00,52.6,52.67,52.6,52.63,13200.0,33.7644,33.8093,33.7644,33.7836,13200.0
2005-03-04 10:20:00,52.63,52.71,52.63,52.7,24000.0,33.7836,33.835,33.7836,33.8286,24000.0
2005-03-04 10:25:00,52.7,52.74,52.63,52.63,21000.0,33.8286,33.8542,33.7836,33.7836,21000.0
2005-03-04 10:30:00,52.6,52.63,52.6,52.63,22000.0,33.7644,33.7836,33.7644,33.7836,22000.0
2005-03-04 10:35:00,52.62,52.62,52.57,52.59,9200.0,33.7772,33.7772,33.7451,33.758,9200.0
2005-03-04 10:40:00,52.59,52.59,52.53,52.53,16600.0,33.758,33.758,33.7194,33.7194,16600.0
2005-03-04 10:45:00,52.54,52.59,52.53,52.58,19800.0,33.7259,33.758,33.7194,33.7515,19800.0
2005-03-04 10:50:00,52.58,52.58,52.58,52.58,16200.0,33.7515,33.7515,33.7515,33.7515,16200.0
2005-03-04 10:55:00,52.59,52.62,52.58,52.58,17400.0,33.758,33.7772,33.7515,33.7515,17400.0
2005-03-04 11:00:00,52.58,52.61,52.58,52.61,30000.0,33.7515,33.7708,33.7515,33.7708,30000.0
2005-03-04 11:05:00,52.6,52.63,52.57,52.57,8400.0,33.7644,33.7836,33.7451,33.7451,8400.0
2005-03-04 11:10:00,52.57,52.6,52.55,52.6,11400.0,33.7451,33.7644,33.7323,33.7644,11400.0
2005-03-04 11:15:00,52.59,52.61,52.58,52.58,11400.0,33.758,33.7708,33.7515,33.7515,11400.0
2005-03-04 11:20:00,52.58,52.59,52.58,52.58,12200.0,33.7515,33.758,33.7515,33.7515,12200.0
2005-03-04 11:25:00,52.59,52.67,52.58,52.66,21800.0,33.758,33.8093,33.7515,33.8029,21800.0
2005-03-04 11:30:00,52.67,52.68,52.61,52.62,12200.0,33.8093,33.8157,33.7708,33.7772,12200.0
2005-03-04 11:35:00,52.62,52.62,52.6,52.6,5200.0,33.7772,33.7772,33.7644,33.7644,5200.0
2005-03-04 11:40:00,52.61,52.63,52.57,52.62,19800.0,33.7708,33.7836,33.7451,33.7772,19800.0
2005-03-04 11:45:00,52.59,52.62,52.58,52.61,4600.0,33.758,33.7772,33.7515,33.7708,4600.0
2005-03-04 11:50:00,52.61,52.61,52.58,52.58,4200.0,33.7708,33.7708,33.7515,33.7515,4200.0
2005-03-04 11:55:00,52.6,52.6,52.59,52.59,6400.0,33.7644,33.7644,33.758,33.758,6400.0
2005-03-04 12:00:00,52.59,52.6,52.58,52.59,6800.0,33.758,33.7644,33.7515,33.758,6800.0
2005-03-04 12:05:00,52.59,52.59,52.58,52.58,13600.0,33.758,33.758,33.7515,33.7515,13600.0
2005-03-04 12:10:00,52.58,52.59,52.58,52.58,11400.0,33.7515,33.758,33.7515,33.7515,11400.0
2005-03-04 12:15:00,52.59,52.6,52.58,52.59,6400.0,33.758,33.7644,33.7515,33.758,6400.0
2005-03-04 12:20:00,52.58,52.69,52.58,52.63,21600.0,33.7515,33.8222,33.7515,33.7836,21600.0
2005-03-04 12:25:00,52.65,52.65,52.58,52.58,11000.0,33.7965,33.7965,33.7515,33.7515,11000.0
2005-03-04 12:30:00,52.59,52.6,52.58,52.6,11000.0,33.758,33.7644,33.7515,33.7644,11000.0
2005-03-04 12:35:00,52.6,52.65,52.6,52.65,7800.0,33.7644,33.7965,33.7644,33.7965,7800.0
2005-03-04 12:40:00,52.64,52.65,52.63,52.65,6600.0,33.7901,33.7965,33.7836,33.7965,6600.0
2005-03-04 12:45:00,52.65,52.67,52.65,52.65,4800.0,33.7965,33.8093,33.7965,33.7965,4800.0
2005-03-04 12:50:00,52.66,52.74,52.66,52.73,12600.0,33.8029,33.8542,33.8029,33.8478,12600.0
2005-03-04 12:55:00,52.74,52.74,52.73,52.73,3400.0,33.8542,33.8542,33.8478,33.8478,3400.0
2005-03-04 13:00:00,52.72,52.76,52.72,52.74,5800.0,33.8414,33.8671,33.8414,33.8542,5800.0
2005-03-04 13:05:00,52.73,52.76,52.71,52.74,3200.0,33.8478,33.8671,33.835,33.8542,3200.0
2005-03-04 13:10:00,52.73,52.73,52.65,52.68,7200.0,33.8478,33.8478,33.7965,33.8157,7200.0
2005-03-04 13:15:00,52.68,52.69,52.67,52.68,4200.0,33.8157,33.8222,33.8093,33.8157,4200.0
2005-03-04 13:20:00,52.67,52.71,52.67,52.71,3000.0,33.8093,33.835,33.8093,33.835,3000.0
2005-03-04 13:25:00,52.71,52.72,52.7,52.7,1200.0,33.835,33.8414,33.8286,33.8286,1200.0
2005-03-04 13:30:00,52.7,52.74,52.7,52.74,5400.0,33.8286,33.8542,33.8286,33.8542,5400.0
2005-03-04 13:35:00,52.74,52.74,52.7,52.71,84400.0,33.8542,33.8542,33.8286,33.835,84400.0
2005-03-04 13:40:00,52.7,52.72,52.7,52.71,14000.0,33.8286,33.8414,33.8286,33.835,14000.0
2005-03-04 13:45:00,52.72,52.75,52.7,52.74,30800.0,33.8414,33.8607,33.8286,33.8542,30800.0
2005-03-04 13:50:00,52.74,52.83,52.74,52.81,50200.0,33.8542,33.912,33.8542,33.8992,50200.0
2005-03-04 13:55:00,52.82,52.88,52.81,52.88,17600.0,33.9056,33.9441,33.8992,33.9441,17600.0
2005-03-04 14:00:00,52.88,53.02,52.88,53.0,17000.0,33.9441,34.034,33.9441,34.0211,17000.0
2005-03-04 14:05:00,53.01,53.01,52.9,52.9,12600.0,34.0276,34.0276,33.957,33.957,12600.0
2005-03-04 14:10:00,52.9,52.93,52.88,52.88,21400.0,33.957,33.9762,33.9441,33.9441,21400.0
2005-03-04 14:15:00,52.88,52.93,52.85,52.93,13000.0,33.9441,33.9762,33.9249,33.9762,13000.0
2005-03-04 14:20:00,52.93,52.97,52.91,52.95,17400.0,33.9762,34.0019,33.9634,33.989,17400.0
2005-03-04 14:25:00,52.96,52.96,52.93,52.93,2000.0,33.9955,33.9955,33.9762,33.9762,2000.0
2005-03-04 14:30:00,52.93,52.98,52.92,52.97,10200.0,33.9762,34.0083,33.9698,34.0019,10200.0
2005-03-04 14:35:00,52.98,52.98,52.9,52.91,7200.0,34.0083,34.0083,33.957,33.9634,7200.0
2005-03-04 14:40:00,52.91,52.96,52.91,52.96,3600.0,33.9634,33.9955,33.9634,33.9955,3600.0
2005-03-04 14:45:00,52.96,52.99,52.94,52.95,23000.0,33.9955,34.0147,33.9826,33.989,23000.0
2005-03-04 14:50:00,52.96,52.98,52.94,52.94,22600.0,33.9955,34.0083,33.9826,33.9826,22600.0
2005-03-04 14:55:00,52.94,52.96,52.93,52.95,8400.0,33.9826,33.9955,33.9762,33.989,8400.0
2005-03-04 15:00:00,52.95,52.95,52.93,52.94,9000.0,33.989,33.989,33.9762,33.9826,9000.0
2005-03-04 15:05:00,52.94,52.94,52.92,52.92,8800.0,33.9826,33.9826,33.9698,33.9698,8800.0
2005-03-04 15:10:00,52.93,52.93,52.92,52.93,8400.0,33.9762,33.9762,33.9698,33.9762,8400.0
2005-03-04 15:15:00,52.93,52.98,52.92,52.94,28600.0,33.9762,34.0083,33.9698,33.9826,28600.0
2005-03-04 15:20:00,52.93,52.97,52.93,52.97,9600.0,33.9762,34.0019,33.9762,34.0019,9600.0
2005-03-04 15:25:00,52.99,53.05,52.99,53.05,13600.0,34.0147,34.0532,34.0147,34.0532,13600.0
2005-03-04 15:30:00,53.04,53.05,53.01,53.02,13200.0,34.0468,34.0532,34.0276,34.034,13200.0
2005-03-04 15:35:00,53.02,53.02,52.98,52.99,23600.0,34.034,34.034,34.0083,34.0147,23600.0
2005-03-04 15:40:00,52.99,52.99,52.93,52.93,36400.0,34.0147,34.0147,33.9762,33.9762,36400.0
2005-03-04 15:45:00,52.93,52.94,52.91,52.93,20200.0,33.9762,33.9826,33.9634,33.9762,20200.0
2005-03-04 15:50:00,52.92,52.95,52.91,52.94,33000.0,33.9698,33.989,33.9634,33.9826,33000.0
2005-03-04 15:55:00,52.94,52.94,52.91,52.92,25200.0,33.9826,33.9826,33.9634,33.9698,25200.0
2005-03-07 09:30:00,52.27,52.72,52.13,52.72,233800.0,33.5526,33.8414,33.4627,33.8414,233800.0
2005-03-07 09:35:00,52.72,52.74,52.55,52.74,38400.0,33.8414,33.8542,33.7323,33.8542,38400.0
2005-03-07 09:40:00,52.75,52.97,52.73,52.97,49400.0,33.8607,34.0019,33.8478,34.0019,49400.0
2005-03-07 09:45:00,52.97,52.97,52.77,52.81,49400.0,34.0019,34.0019,33.8735,33.8992,49400.0
2005-03-07 09:50:00,52.8,52.8,52.76,52.77,25800.0,33.8928,33.8928,33.8671,33.8735,25800.0
2005-03-07 09:55:00,52.81,52.93,52.8,52.93,32000.0,33.8992,33.9762,33.8928,33.9762,32000.0
2005-03-07 10:00:00,52.91,52.99,52.91,52.97,22200.0,33.9634,34.0147,33.9634,34.0019,22200.0
2005-03-07 10:05:00,52.98,53.15,52.98,53.13,31400.0,34.0083,34.1174,34.0083,34.1046,31400.0
2005-03-07 10:10:00,53.13,53.3,53.13,53.28,48800.0,34.1046,34.2137,34.1046,34.2009,48800.0
2005-03-07 10:15:00,53.28,53.33,53.19,53.33,39800.0,34.2009,34.233,34.1431,34.233,39800.0
2005-03-07 10:20:00,53.32,53.41,53.31,53.35,42400.0,34.2266,34.2843,34.2201,34.2458,42400.0
2005-03-07 10:25:00,53.37,53.44,53.32,53.43,32600.0,34.2586,34.3036,34.2266,34.2972,32600.0
2005-03-07 10:30:00,53.43,53.43,53.36,53.41,23400.0,34.2972,34.2972,34.2522,34.2843,23400.0
2005-03-07 10:35:00,53.4,53.42,53.37,53.37,29600.0,34.2779,34.2907,34.2586,34.2586,29600.0
2005-03-07 10:40:00,53.37,53.37,53.32,53.32,8600.0,34.2586,34.2586,34.2266,34.2266,8600.0
2005-03-07 10:45:00,53.32,53.35,53.2,53.2,17400.0,34.2266,34.2458,34.1495,34.1495,17400.0
2005-03-07 10:50:00,53.21,53.21,53.08,53.08,27800.0,34.1559,34.1559,34.0725,34.0725,27800.0
2005-03-07 10:55:00,53.1,53.1,53.0,53.05,21200.0,34.0853,34.0853,34.0211,34.0532,21200.0
2005-03-07 11:00:00,53.07,53.23,53.07,53.19,20400.0,34.0661,34.1688,34.0661,34.1431,20400.0
2005-03-07 11:05:00,53.18,53.2,53.1,53.12,24600.0,34.1367,34.1495,34.0853,34.0982,24600.0
2005-03-07 11:10:00,53.1,53.12,53.04,53.12,21000.0,34.0853,34.0982,34.0468,34.0982,21000.0
2005-03-07 11:15:00,53.1,53.13,53.09,53.1,7400.0,34.0853,34.1046,34.0789,34.0853,7400.0
2005-03-07 11:20:00,53.12,53.12,53.02,53.02,14000.0,34.0982,34.0982,34.034,34.034,14000.0
2005-03-07 11:25:00,53.02,53.05,52.98,53.03,44600.0,34.034,34.0532,34.0083,34.0404,44600.0
2005-03-07 11:30:00,53.02,53.08,52.98,53.08,29200.0,34.034,34.0725,34.0083,34.0725,29200.0
2005-03-07 11:35:00,53.08,53.13,53.06,53.12,26600.0,34.0725,34.1046,34.0597,34.0982,26600.0
2005-03-07 11:40:00,53.1,53.1,53.04,53.09,16600.0,34.0853,34.0853,34.0468,34.0789,16600.0
2005-03-07 11:45:00,53.09,53.09,53.01,53.07,8400.0,34.0789,34.0789,34.0276,34.0661,8400.0
2005-03-07 11:50:00,53.08,53.09,52.97,52.98,11200.0,34.0725,34.0789,34.0019,34.0083,11200.0
2005-03-07 11:55:00,52.97,53.08,52.88,52.89,19800.0,34.0019,34.0725,33.9441,33.9505,19800.0
2005-03-07 12:00:00,52.9,53.06,52.9,53.02,18800.0,33.957,34.0597,33.957,34.034,18800.0
2005-03-07 12:05:00,53.02,53.02,52.93,52.93,6000.0,34.034,34.034,33.9762,33.9762,6000.0
2005-03-07 12:10:00,52.96,52.96,52.9,52.91,17200.0,33.9955,33.9955,33.957,33.9634,17200.0
2005-03-07 12:15:00,52.92,52.94,52.91,52.93,10400.0,33.9698,33.9826,33.9634,33.9762,10400.0
2005-03-07 12:20:00,52.94,52.95,52.88,52.88,23600.0,33.9826,33.989,33.9441,33.9441,23600.0
2005-03-07 12:25:00,52.89,52.94,52.87,52.9,15600.0,33.9505,33.9826,33.9377,33.957,15600.0
2005-03-07 12:30:00,52.88,52.88,52.83,52.84,11400.0,33.9441,33.9441,33.912,33.9184,11400.0
2005-03-07 12:35:00,52.85,52.91,52.83,52.86,12800.0,33.9249,33.9634,33.912,33.9313,12800.0
2005-03-07 12:40:00,52.86,52.86,52.74,52.79,18800.0,33.9313,33.9313,33.8542,33.8863,18800.0
2005-03-07 12:45:00,52.79,52.79,52.76,52.76,3200.0,33.8863,33.8863,33.8671,33.8671,3200.0
2005-03-07 12:50:00,52.76,52.81,52.75,52.77,7600.0,33.8671,33.8992,33.8607,33.8735,7600.0
2005-03-07 12:55:00,52.77,52.79,52.77,52.78,6600.0,33.8735,33.8863,33.8735,33.8799,6600.0
2005-03-07 13:00:00,52.77,52.85,52.77,52.84,8400.0,33.8735,33.9249,33.8735,33.9184,8400.0
2005-03-07 13:05:00,52.85,52.87,52.8,52.82,12000.0,33.9249,33.9377,33.8928,33.9056,12000.0
2005-03-07 13:10:00,52.86,52.89,52.83,52.89,10800.0,33.9313,33.9505,33.912,33.9505,10800.0
2005-03-07 13:15:00,52.91,52.92,52.9,52.9,6000.0,33.9634,33.9698,33.957,33.957,6000.0
2005-03-07 13:20:00,52.89,52.91,52.88,52.91,3200.0,33.9505,33.9634,33.9441,33.9634,3200.0
2005-03-07 13:25:00,52.91,52.95,52.88,52.95,15600.0,33.9634,33.989,33.9441,33.989,15600.0
2005-03-07 13:30:00,52.96,53.01,52.95,53.01,12200.0,33.9955,34.0276,33.989,34.0276,12200.0
2005-03-07 13:35:00,53.02,53.2,53.02,53.13,43000.0,34.034,34.1495,34.034,34.1046,43000.0
2005-03-07 13:40:00,53.12,53.18,53.11,53.14,11800.0,34.0982,34.1367,34.0918,34.111,11800.0
2005-03-07 13:45:00,53.15,53.15,53.13,53.15,12200.0,34.1174,34.1174,34.1046,34.1174,12200.0
2005-03-07 13:50:00,53.15,53.24,53.13,53.16,30200.0,34.1174,34.1752,34.1046,34.1238,30200.0
2005-03-07 13:55:00,53.16,53.24,53.15,53.19,13200.0,34.1238,34.1752,34.1174,34.1431,13200.0
2005-03-07 14:00:00,53.2,53.24,53.18,53.23,8600.0,34.1495,34.1752,34.1367,34.1688,8600.0
2005-03-07 14:05:00,53.23,53.24,53.2,53.24,12400.0,34.1688,34.1752,34.1495,34.1752,12400.0
2005-03-07 14:10:00,53.25,53.25,53.19,53.19,6600.0,34.1816,34.1816,34.1431,34.1431,6600.0
2005-03-07 14:15:00,53.19,53.2,53.18,53.18,10000.0,34.1431,34.1495,34.1367,34.1367,10000.0
2005-03-07 14:20:00,53.17,53.19,53.15,53.15,9800.0,34.1303,34.1431,34.1174,34.1174,9800.0
2005-03-07 14:25:00,53.14,53.14,53.0,53.04,19800.0,34.111,34.111,34.0211,34.0468,19800.0
2005-03-07 14:30:00,53.02,53.09,53.01,53.09,28600.0,34.034,34.0789,34.0276,34.0789,28600.0
2005-03-07 14:35:00,53.07,53.07,53.05,53.07,35600.0,34.0661,34.0661,34.0532,34.0661,35600.0
2005-03-07 14:40:00,53.07,53.16,53.07,53.13,54200.0,34.0661,34.1238,34.0661,34.1046,54200.0
2005-03-07 14:45:00,53.13,53.13,53.1,53.1,18000.0,34.1046,34.1046,34.0853,34.0853,18000.0
2005-03-07 14:50:00,53.09,53.09,53.05,53.08,21200.0,34.0789,34.0789,34.0532,34.0725,21200.0
2005-03-07 14:55:00,53.08,53.15,53.08,53.13,24400.0,34.0725,34.1174,34.0725,34.1046,24400.0
2005-03-07 15:00:00,53.12,53.18,53.12,53.18,14600.0,34.0982,34.1367,34.0982,34.1367,14600.0
2005-03-07 15:05:00,53.17,53.22,53.13,53.22,13000.0,34.1303,34.1624,34.1046,34.1624,13000.0
2005-03-07 15:10:00,53.21,53.21,53.18,53.21,21400.0,34.1559,34.1559,34.1367,34.1559,21400.0
2005-03-07 15:15:00,53.22,53.31,53.22,53.3,28400.0,34.1624,34.2201,34.1624,34.2137,28400.0
2005-03-07 15:20:00,53.3,53.41,53.3,53.41,28600.0,34.2137,34.2843,34.2137,34.2843,28600.0
2005-03-07 15:25:00,53.4,53.59,53.39,53.52,108200.0,34.2779,34.3999,34.2715,34.3549,108200.0
2005-03-07 15:30:00,53.5,53.5,53.34,53.37,108400.0,34.3421,34.3421,34.2394,34.2586,108400.0
2005-03-07 15:35:00,53.37,53.42,53.37,53.39,61200.0,34.2586,34.2907,34.2586,34.2715,61200.0
2005-03-07 15:40:00,53.41,53.41,53.33,53.33,62200.0,34.2843,34.2843,34.233,34.233,62200.0
2005-03-07 15:45:00,53.32,53.35,53.3,53.35,48600.0,34.2266,34.2458,34.2137,34.2458,48600.0
2005-03-07 15:50:00,53.35,53.42,53.35,53.4,113400.0,34.2458,34.2907,34.2458,34.2779,113400.0
2005-03-07 15:55:00,53.41,53.41,53.13,53.16,86800.0,34.2843,34.2843,34.1046,34.1238,86800.0
2005-03-08 09:30:00,53.08,53.24,53.08,53.21,46200.0,34.0725,34.1752,34.0725,34.1559,46200.0
2005-03-08 09:35:00,53.21,53.68,53.21,53.58,30800.0,34.1559,34.4576,34.1559,34.3935,30800.0
2005-03-08 09:40:00,53.56,53.6,53.5,53.53,21000.0,34.3806,34.4063,34.3421,34.3614,21000.0
2005-03-08 09:45:00,53.53,53.63,53.48,53.48,25800.0,34.3614,34.4255,34.3293,34.3293,25800.0
2005-03-08 09:50:00,53.51,53.75,53.49,53.55,35200.0,34.3485,34.5026,34.3357,34.3742,35200.0
2005-03-08 09:55:00,53.54,53.67,53.54,53.62,35200.0,34.3678,34.4512,34.3678,34.4191,35200.0
2005-03-08 10:00:00,53.58,53.74,53.57,53.66,24800.0,34.3935,34.4962,34.387,34.4448,24800.0
2005-03-08 10:05:00,53.67,53.76,53.64,53.68,16200.0,34.4512,34.509,34.432,34.4576,16200.0
2005-03-08 10:10:00,53.68,53.87,53.68,53.81,22400.0,34.4576,34.5796,34.4576,34.5411,22400.0
2005-03-08 10:15:00,53.81,53.87,53.72,53.87,18800.0,34.5411,34.5796,34.4833,34.5796,18800.0
2005-03-08 10:20:00,53.96,53.96,53.8,53.84,34200.0,34.6374,34.6374,34.5347,34.5603,34200.0
2005-03-08 10:25:00,53.8,53.85,53.73,53.76,19600.0,34.5347,34.5668,34.4897,34.509,19600.0
2005-03-08 10:30:00,53.74,53.77,53.68,53.75,46600.0,34.4962,34.5154,34.4576,34.5026,46600.0
2005-03-08 10:35:00,53.75,53.79,53.72,53.79,30000.0,34.5026,34.5283,34.4833,34.5283,30000.0
2005-03-08 10:40:00,53.77,53.9,53.77,53.8,46400.0,34.5154,34.5989,34.5154,34.5347,46400.0
2005-03-08 10:45:00,53.76,53.79,53.71,53.77,45400.0,34.509,34.5283,34.4769,34.5154,45400.0
2005-03-08 10:50:00,53.77,53.83,53.76,53.83,29600.0,34.5154,34.5539,34.509,34.5539,29600.0
2005-03-08 10:55:00,53.83,53.87,53.76,53.85,22600.0,34.5539,34.5796,34.509,34.5668,22600.0
2005-03-08 11:00:00,53.85,53.9,53.75,53.84,32800.0,34.5668,34.5989,34.5026,34.5603,32800.0
2005-03-08 11:05:00,53.85,53.85,53.78,53.78,19400.0,34.5668,34.5668,34.5218,34.5218,19400.0
2005-03-08 11:10:00,53.8,53.91,53.79,53.85,30800.0,34.5347,34.6053,34.5283,34.5668,30800.0
2005-03-08 11:15:00,53.85,53.96,53.83,53.88,32400.0,34.5668,34.6374,34.5539,34.586,32400.0
2005-03-08 11:20:00,53.85,53.99,53.85,53.93,18400.0,34.5668,34.6566,34.5668,34.6181,18400.0
2005-03-08 11:25:00,53.94,53.98,53.94,53.94,11600.0,34.6245,34.6502,34.6245,34.6245,11600.0
2005-03-08 11:30:00,53.93,53.93,53.88,53.92,15400.0,34.6181,34.6181,34.586,34.6117,15400.0
2005-03-08 11:35:00,53.92,53.96,53.92,53.96,11400.0,34.6117,34.6374,34.6117,34.6374,11400.0
2005-03-08 11:40:00,53.96,54.03,53.94,54.03,30200.0,34.6374,34.6823,34.6245,34.6823,30200.0
2005-03-08 11:45:00,54.02,54.02,53.95,54.02,12600.0,34.6759,34.6759,34.631,34.6759,12600.0
2005-03-08 11:50:00,54.0,54.06,54.0,54.05,15200.0,34.6631,34.7016,34.6631,34.6951,15200.0
2005-03-08 11:55:00,54.04,54.06,54.02,54.02,17200.0,34.6887,34.7016,34.6759,34.6759,17200.0
2005-03-08 12:00:00,54.0,54.08,53.95,53.97,21800.0,34.6631,34.7144,34.631,34.6438,21800.0
2005-03-08 12:05:00,53.96,54.08,53.96,54.02,20400.0,34.6374,34.7144,34.6374,34.6759,20400.0
2005-03-08 12:10:00,54.02,54.09,54.02,54.06,22600.0,34.6759,34.7208,34.6759,34.7016,22600.0
2005-03-08 12:15:00,54.08,54.13,54.04,54.06,25200.0,34.7144,34.7465,34.6887,34.7016,25200.0
2005-03-08 12:20:00,54.08,54.1,54.06,54.09,22600.0,34.7144,34.7272,34.7016,34.7208,22600.0
2005-03-08 12:25:00,54.12,54.12,54.07,54.1,14400.0,34.7401,34.7401,34.708,34.7272,14400.0
2005-03-08 12:30:00,54.09,54.09,54.01,54.01,11000.0,34.7208,34.7208,34.6695,34.6695,11000.0
2005-03-08 12:35:00,54.01,54.11,54.01,54.11,15600.0,34.6695,34.7337,34.6695,34.7337,15600.0
2005-03-08 12:40:00,54.12,54.15,54.08,54.12,18000.0,34.7401,34.7593,34.7144,34.7401,18000.0
2005-03-08 12:45:00,54.13,54.14,54.02,54.03,9000.0,34.7465,34.7529,34.6759,34.6823,9000.0
2005-03-08 12:50:00,54.02,54.16,54.01,54.07,28800.0,34.6759,34.7658,34.6695,34.708,28800.0
2005-03-08 12:55:00,54.06,54.1,54.04,54.04,22400.0,34.7016,34.7272,34.6887,34.6887,22400.0
2005-03-08 13:00:00,54.04,54.11,54.04,54.11,15400.0,34.6887,34.7337,34.6887,34.7337,15400.0
2005-03-08 13:05:00,54.11,54.17,54.07,54.08,17800.0,34.7337,34.7722,34.708,34.7144,17800.0
2005-03-08 13:10:00,54.1,54.16,54.1,54.13,15600.0,34.7272,34.7658,34.7272,34.7465,15600.0
2005-03-08 13:15:00,54.12,54.13,54.09,54.12,10600.0,34.7401,34.7465,34.7208,34.7401,10600.0
2005-03-08 13:20:00,54.13,54.13,54.01,54.01,14800.0,34.7465,34.7465,34.6695,34.6695,14800.0
2005-03-08 13:25:00,54.01,54.11,53.99,54.07,12000.0,34.6695,34.7337,34.6566,34.708,12000.0
2005-03-08 13:30:00,54.07,54.1,54.06,54.07,11400.0,34.708,34.7272,34.7016,34.708,11400.0
2005-03-08 13:35:00,54.09,54.15,54.09,54.12,16600.0,34.7208,34.7593,34.7208,34.7401,16600.0
2005-03-08 13:40:00,54.12,54.19,54.1,54.1,17000.0,34.7401,34.785,34.7272,34.7272,17000.0
2005-03-08 13:45:00,54.1,54.14,54.06,54.1,18400.0,34.7272,34.7529,34.7016,34.7272,18400.0
2005-03-08 13:50:00,54.12,54.13,54.08,54.12,18400.0,34.7401,34.7465,34.7144,34.7401,18400.0
2005-03-08 13:55:00,54.14,54.24,54.14,54.21,24800.0,34.7529,34.8171,34.7529,34.7979,24800.0
2005-03-08 14:00:00,54.21,54.26,54.18,54.25,51200.0,34.7979,34.8299,34.7786,34.8235,51200.0
2005-03-08 14:05:00,54.25,54.34,54.23,54.25,22400.0,34.8235,34.8813,34.8107,34.8235,22400.0
2005-03-08 14:10:00,54.23,54.26,54.19,54.23,29600.0,34.8107,34.8299,34.785,34.8107,29600.0
2005-03-08 14:15:00,54.23,54.26,54.2,54.23,36200.0,34.8107,34.8299,34.7914,34.8107,36200.0
2005-03-08 14:20:00,54.22,54.38,54.22,54.35,93600.0,34.8043,34.907,34.8043,34.8877,93600.0
2005-03-08 14:25:00,54.35,54.58,54.35,54.55,104200.0,34.8877,35.0354,34.8877,35.0161,104200.0
2005-03-08 14:30:00,54.55,54.55,54.4,54.43,64200.0,35.0161,35.0161,34.9198,34.9391,64200.0
2005-03-08 14:35:00,54.42,54.51,54.38,54.51,52400.0,34.9327,34.9904,34.907,34.9904,52400.0
2005-03-08 14:40:00,54.51,54.51,54.37,54.37,33200.0,34.9904,34.9904,34.9006,34.9006,33200.0
2005-03-08 14:45:00,54.38,54.4,54.35,54.4,46200.0,34.907,34.9198,34.8877,34.9198,46200.0
2005-03-08 14:50:00,54.4,54.54,54.4,54.5,65400.0,34.9198,35.0097,34.9198,34.984,65400.0
2005-03-08 14:55:00,54.49,54.58,54.49,54.52,61200.0,34.9776,35.0354,34.9776,34.9968,61200.0
2005-03-08 15:00:00,54.51,54.52,54.45,54.46,41200.0,34.9904,34.9968,34.9519,34.9583,41200.0
2005-03-08 15:05:00,54.45,54.45,54.41,54.44,43600.0,34.9519,34.9519,34.9262,34.9455,43600.0
2005-03-08 15:10:00,54.44,54.44,54.41,54.43,30800.0,34.9455,34.9455,34.9262,34.9391,30800.0
2005-03-08 15:15:00,54.43,54.5,54.43,54.5,37200.0,34.9391,34.984,34.9391,34.984,37200.0
2005-03-08 15:20:00,54.48,54.53,54.48,54.53,58400.0,34.9712,35.0033,34.9712,35.0033,58400.0
2005-03-08 15:25:00,54.52,54.54,54.49,54.5,35000.0,34.9968,35.0097,34.9776,34.984,35000.0
2005-03-08 15:30:00,54.48,54.5,54.43,54.5,81600.0,34.9712,34.984,34.9391,34.984,81600.0
2005-03-08 15:35:00,54.52,54.52,54.45,54.47,60400.0,34.9968,34.9968,34.9519,34.9647,60400.0
2005-03-08 15:40:00,54.45,54.45,54.38,54.4,33000.0,34.9519,34.9519,34.907,34.9198,33000.0
2005-03-08 15:45:00,54.4,54.46,54.39,54.46,78000.0,34.9198,34.9583,34.9134,34.9583,78000.0
2005-03-08 15:50:00,54.46,54.46,54.42,54.42,49400.0,34.9583,34.9583,34.9327,34.9327,49400.0
2005-03-08 15:55:00,54.42,54.42,54.4,54.42,46400.0,34.9327,34.9327,34.9198,34.9327,46400.0
2005-03-09 09:30:00,53.93,54.33,53.85,53.93,111800.0,34.6181,34.8749,34.5668,34.6181,111800.0
2005-03-09 09:35:00,54.24,54.24,53.93,53.98,41400.0,34.8171,34.8171,34.6181,34.6502,41400.0
2005-03-09 09:40:00,54.0,54.23,53.93,53.97,34000.0,34.6631,34.8107,34.6181,34.6438,34000.0
2005-03-09 09:45:00,53.98,54.06,53.97,54.01,38400.0,34.6502,34.7016,34.6438,34.6695,38400.0
2005-03-09 09:50:00,54.02,54.09,53.93,53.96,55800.0,34.6759,34.7208,34.6181,34.6374,55800.0
2005-03-09 09:55:00,53.95,54.09,53.95,53.98,27000.0,34.631,34.7208,34.631,34.6502,27000.0
2005-03-09 10:00:00,53.95,54.07,53.93,54.06,33000.0,34.631,34.708,34.6181,34.7016,33000.0
2005-03-09 10:05:00,54.04,54.04,53.94,53.94,16000.0,34.6887,34.6887,34.6245,34.6245,16000.0
2005-03-09 10:10:00,53.94,53.96,53.9,53.96,29400.0,34.6245,34.6374,34.5989,34.6374,29400.0
2005-03-09 10:15:00,53.98,54.02,53.96,53.99,25600.0,34.6502,34.6759,34.6374,34.6566,25600.0
2005-03-09 10:20:00,53.99,54.0,53.98,53.98,33600.0,34.6566,34.6631,34.6502,34.6502,33600.0
2005-03-09 10:25:00,53.98,54.05,53.98,54.02,15200.0,34.6502,34.6951,34.6502,34.6759,15200.0
2005-03-09 10:30:00,54.01,54.08,54.01,54.05,17600.0,34.6695,34.7144,34.6695,34.6951,17600.0
2005-03-09 10:35:00,54.05,54.12,54.04,54.06,34600.0,34.6951,34.7401,34.6887,34.7016,34600.0
2005-03-09 10:40:00,54.09,54.09,54.05,54.09,26400.0,34.7208,34.7208,34.6951,34.7208,26400.0
2005-03-09 10:45:00,54.07,54.11,54.0,54.1,42800.0,34.708,34.7337,34.6631,34.7272,42800.0
2005-03-09 10:50:00,54.1,54.11,54.04,54.04,34200.0,34.7272,34.7337,34.6887,34.6887,34200.0
2005-03-09 10:55:00,54.02,54.04,54.0,54.0,26200.0,34.6759,34.6887,34.6631,34.6631,26200.0
2005-03-09 11:00:00,54.01,54.02,53.97,54.0,31200.0,34.6695,34.6759,34.6438,34.6631,31200.0
2005-03-09 11:05:00,54.0,54.04,53.96,53.98,20800.0,34.6631,34.6887,34.6374,34.6502,20800.0
2005-03-09 11:10:00,53.99,54.02,53.99,54.02,13200.0,34.6566,34.6759,34.6566,34.6759,13200.0
2005-03-09 11:15:00,54.02,54.07,53.95,54.07,11200.0,34.6759,34.708,34.631,34.708,11200.0
2005-03-09 11:20:00,54.05,54.08,53.99,54.05,13400.0,34.6951,34.7144,34.6566,34.6951,13400.0
2005-03-09 11:25:00,54.05,54.1,53.98,53.98,19600.0,34.6951,34.7272,34.6502,34.6502,19600.0
2005-03-09 11:30:00,53.98,54.05,53.98,54.01,13200.0,34.6502,34.6951,34.6502,34.6695,13200.0
2005-03-09 11:35:00,54.02,54.07,54.02,54.04,8600.0,34.6759,34.708,34.6759,34.6887,8600.0
2005-03-09 11:40:00,54.02,54.06,53.99,54.06,11400.0,34.6759,34.7016,34.6566,34.7016,11400.0
2005-03-09 11:45:00,54.07,54.21,54.07,54.18,32400.0,34.708,34.7979,34.708,34.7786,32400.0
2005-03-09 11:50:00,54.19,54.19,54.15,54.15,20000.0,34.785,34.785,34.7593,34.7593,20000.0
2005-03-09 11:55:00,54.14,54.15,54.12,54.13,14000.0,34.7529,34.7593,34.7401,34.7465,14000.0
2005-03-09 12:00:00,54.13,54.13,54.05,54.11,18200.0,34.7465,34.7465,34.6951,34.7337,18200.0
2005-03-09 12:05:00,54.1,54.11,54.06,54.08,15400.0,34.7272,34.7337,34.7016,34.7144,15400.0
2005-03-09 12:10:00,54.07,54.14,54.05,54.09,19400.0,34.708,34.7529,34.6951,34.7208,19400.0
2005-03-09 12:15:00,54.09,54.13,54.05,54.13,31400.0,34.7208,34.7465,34.6951,34.7465,31400.0
2005-03-09 12:20:00,54.1,54.11,54.06,54.06,14200.0,34.7272,34.7337,34.7016,34.7016,14200.0
2005-03-09 12:25:00,54.06,54.08,54.06,54.08,11000.0,34.7016,34.7144,34.7016,34.7144,11000.0
2005-03-09 12:30:00,54.09,54.15,54.09,54.12,13800.0,34.7208,34.7593,34.7208,34.7401,13800.0
2005-03-09 12:35:00,54.12,54.12,54.09,54.09,16000.0,34.7401,34.7401,34.7208,34.7208,16000.0
2005-03-09 12:40:00,54.09,54.1,54.05,54.09,19600.0,34.7208,34.7272,34.6951,34.7208,19600.0
2005-03-09 12:45:00,54.08,54.18,54.08,54.16,15400.0,34.7144,34.7786,34.7144,34.7658,15400.0
2005-03-09 12:50:00,54.16,54.16,54.09,54.1,17400.0,34.7658,34.7658,34.7208,34.7272,17400.0
2005-03-09 12:55:00,54.09,54.12,54.08,54.08,41800.0,34.7208,34.7401,34.7144,34.7144,41800.0
2005-03-09 13:00:00,54.08,54.18,54.08,54.18,28600.0,34.7144,34.7786,34.7144,34.7786,28600.0
2005-03-09 13:05:00,54.19,54.19,54.13,54.16,14600.0,34.785,34.785,34.7465,34.7658,14600.0
2005-03-09 13:10:00,54.16,54.2,54.15,54.2,16800.0,34.7658,34.7914,34.7593,34.7914,16800.0
2005-03-09 13:15:00,54.18,54.18,54.13,54.13,11000.0,34.7786,34.7786,34.7465,34.7465,11000.0
2005-03-09 13:20:00,54.11,54.17,54.11,54.11,12800.0,34.7337,34.7722,34.7337,34.7337,12800.0
2005-03-09 13:25:00,54.13,54.13,54.08,54.09,21000.0,34.7465,34.7465,34.7144,34.7208,21000.0
2005-03-09 13:30:00,54.09,54.16,54.07,54.15,13200.0,34.7208,34.7658,34.708,34.7593,13200.0
2005-03-09 13:35:00,54.11,54.13,54.11,54.11,17800.0,34.7337,34.7465,34.7337,34.7337,17800.0
2005-03-09 13:40:00,54.12,54.15,54.1,54.1,20400.0,34.7401,34.7593,34.7272,34.7272,20400.0
2005-03-09 13:45:00,54.12,54.15,54.12,54.15,12800.0,34.7401,34.7593,34.7401,34.7593,12800.0
2005-03-09 13:50:00,54.14,54.23,54.13,54.22,37400.0,34.7529,34.8107,34.7465,34.8043,37400.0
2005-03-09 13:55:00,54.23,54.35,54.23,54.33,23800.0,34.8107,34.8877,34.8107,34.8749,23800.0
2005-03-09 14:00:00,54.35,54.45,54.32,54.32,40000.0,34.8877,34.9519,34.8685,34.8685,40000.0
2005-03-09 14:05:00,54.32,54.38,54.29,54.31,17200.0,34.8685,34.907,34.8492,34.862,17200.0
2005-03-09 14:10:00,54.32,54.38,54.32,54.32,26400.0,34.8685,34.907,34.8685,34.8685,26400.0
2005-03-09 14:15:00,54.31,54.35,54.29,54.31,24600.0,34.862,34.8877,34.8492,34.862,24600.0
2005-03-09 14:20:00,54.32,54.33,54.29,54.29,22000.0,34.8685,34.8749,34.8492,34.8492,22000.0
2005-03-09 14:25:00,54.3,54.38,54.25,54.33,41400.0,34.8556,34.907,34.8235,34.8749,41400.0
2005-03-09 14:30:00,54.33,54.37,54.31,54.33,24800.0,34.8749,34.9006,34.862,34.8749,24800.0
2005-03-09 14:35:00,54.31,54.34,54.31,54.33,23800.0,34.862,34.8813,34.862,34.8749,23800.0
2005-03-09 14:40:00,54.34,54.44,54.34,54.41,23600.0,34.8813,34.9455,34.8813,34.9262,23600.0
2005-03-09 14:45:00,54.42,54.43,54.38,54.4,22200.0,34.9327,34.9391,34.907,34.9198,22200.0
2005-03-09 14:50:00,54.4,54.44,54.4,54.43,26000.0,34.9198,34.9455,34.9198,34.9391,26000.0
2005-03-09 14:55:00,54.43,54.43,54.37,54.39,17000.0,34.9391,34.9391,34.9006,34.9134,17000.0
2005-03-09 15:00:00,54.37,54.38,54.27,54.33,15400.0,34.9006,34.907,34.8364,34.8749,15400.0
2005-03-09 15:05:00,54.33,54.38,54.27,54.29,15600.0,34.8749,34.907,34.8364,34.8492,15600.0
2005-03-09 15:10:00,54.29,54.35,54.24,54.24,81000.0,34.8492,34.8877,34.8171,34.8171,81000.0
2005-03-09 15:15:00,54.26,54.31,54.23,54.27,69200.0,34.8299,34.862,34.8107,34.8364,69200.0
2005-03-09 15:20:00,54.27,54.43,54.26,54.43,102400.0,34.8364,34.9391,34.8299,34.9391,102400.0
2005-03-09 15:25:00,54.41,54.46,54.4,54.42,69800.0,34.9262,34.9583,34.9198,34.9327,69800.0
2005-03-09 15:30:00,54.42,54.42,54.35,54.38,48000.0,34.9327,34.9327,34.8877,34.907,48000.0
2005-03-09 15:35:00,54.36,54.41,54.34,54.41,21800.0,34.8941,34.9262,34.8813,34.9262,21800.0
2005-03-09 15:40:00,54.39,54.41,54.34,54.39,33200.0,34.9134,34.9262,34.8813,34.9134,33200.0
2005-03-09 15:45:00,54.39,54.48,54.38,54.41,55000.0,34.9134,34.9712,34.907,34.9262,55000.0
2005-03-09 15:50:00,54.4,54.41,54.38,54.38,48800.0,34.9198,34.9262,34.907,34.907,48800.0
2005-03-09 15:55:00,54.38,54.38,54.33,54.33,40200.0,34.907,34.907,34.8749,34.8749,40200.0
2005-03-10 09:30:00,54.15,54.25,54.14,54.25,41600.0,34.7593,34.8235,34.7529,34.8235,41600.0
2005-03-10 09:35:00,54.28,54.44,54.24,54.44,13200.0,34.8428,34.9455,34.8171,34.9455,13200.0
2005-03-10 09:40:00,54.44,54.44,54.25,54.27,23400.0,34.9455,34.9455,34.8235,34.8364,23400.0
2005-03-10 09:45:00,54.31,54.48,54.25,54.48,25200.0,34.862,34.9712,34.8235,34.9712,25200.0
2005-03-10 09:50:00,54.46,54.61,54.46,54.58,33400.0,34.9583,35.0546,34.9583,35.0354,33400.0
2005-03-10 09:55:00,54.59,54.59,54.46,54.52,32800.0,35.0418,35.0418,34.9583,34.9968,32800.0
2005-03-10 10:00:00,54.5,54.57,54.43,54.56,12600.0,34.984,35.0289,34.9391,35.0225,12600.0
2005-03-10 10:05:00,54.55,54.55,54.54,54.55,16600.0,35.0161,35.0161,35.0097,35.0161,16600.0
2005-03-10 10:10:00,54.55,54.55,54.44,54.45,24200.0,35.0161,35.0161,34.9455,34.9519,24200.0
2005-03-10 10:15:00,54.47,54.49,54.4,54.42,15600.0,34.9647,34.9776,34.9198,34.9327,15600.0
2005-03-10 10:20:00,54.42,54.45,54.37,54.38,20000.0,34.9327,34.9519,34.9006,34.907,20000.0
2005-03-10 10:25:00,54.38,54.38,54.3,54.33,18800.0,34.907,34.907,34.8556,34.8749,18800.0
2005-03-10 10:30:00,54.32,54.38,54.3,54.35,20200.0,34.8685,34.907,34.8556,34.8877,20200.0
2005-03-10 10:35:00,54.35,54.35,54.27,54.27,19000.0,34.8877,34.8877,34.8364,34.8364,19000.0
2005-03-10 10:40:00,54.27,54.38,54.26,54.37,13800.0,34.8364,34.907,34.8299,34.9006,13800.0
2005-03-10 10:45:00,54.35,54.35,54.33,54.34,10400.0,34.8877,34.8877,34.8749,34.8813,10400.0
2005-03-10 10:50:00,54.33,54.43,54.32,54.39,27200.0,34.8749,34.9391,34.8685,34.9134,27200.0
2005-03-10 10:55:00,54.38,54.38,54.34,54.34,18800.0,34.907,34.907,34.8813,34.8813,18800.0
2005-03-10 11:00:00,54.33,54.38,54.3,54.36,41400.0,34.8749,34.907,34.8556,34.8941,41400.0
2005-03-10 11:05:00,54.36,54.36,54.3,54.31,11200.0,34.8941,34.8941,34.8556,34.862,11200.0
2005-03-10 11:10:00,54.3,54.3,54.2,54.2,30400.0,34.8556,34.8556,34.7914,34.7914,30400.0
2005-03-10 11:15:00,54.2,54.21,54.16,54.18,27600.0,34.7914,34.7979,34.7658,34.7786,27600.0
2005-03-10 11:20:00,54.19,54.19,54.15,54.15,14400.0,34.785,34.785,34.7593,34.7593,14400.0
2005-03-10 11:25:00,54.15,54.16,54.15,54.15,8400.0,34.7593,34.7658,34.7593,34.7593,8400.0
2005-03-10 11:30:00,54.15,54.17,54.14,54.16,12800.0,34.7593,34.7722,34.7529,34.7658,12800.0
2005-03-10 11:35:00,54.15,54.22,54.15,54.19,16200.0,34.7593,34.8043,34.7593,34.785,16200.0
2005-03-10 11:40:00,54.19,54.2,54.18,54.2,24800.0,34.785,34.7914,34.7786,34.7914,24800.0
2005-03-10 11:45:00,54.19,54.22,54.18,54.2,17400.0,34.785,34.8043,34.7786,34.7914,17400.0
2005-03-10 11:50:00,54.2,54.21,54.15,54.15,21000.0,34.7914,34.7979,34.7593,34.7593,21000.0
2005-03-10 11:55:00,54.14,54.14,54.1,54.11,14400.0,34.7529,34.7529,34.7272,34.7337,14400.0
2005-03-10 12:00:00,54.11,54.11,54.08,54.08,10400.0,34.7337,34.7337,34.7144,34.7144,10400.0
2005-03-10 12:05:00,54.1,54.1,54.08,54.08,9200.0,34.7272,34.7272,34.7144,34.7144,9200.0
2005-03-10 12:10:00,54.08,54.12,54.08,54.12,11800.0,34.7144,34.7401,34.7144,34.7401,11800.0
2005-03-10 12:15:00,54.12,54.13,54.12,54.13,11400.0,34.7401,34.7465,34.7401,34.7465,11400.0
2005-03-10 12:20:00,54.13,54.13,54.1,54.1,10600.0,34.7465,34.7465,34.7272,34.7272,10600.0
2005-03-10 12:25:00,54.1,54.1,54.08,54.1,4600.0,34.7272,34.7272,34.7144,34.7272,4600.0
2005-03-10 12:30:00,54.1,54.16,54.1,54.15,8600.0,34.7272,34.7658,34.7272,34.7593,8600.0
2005-03-10 12:35:00,54.15,54.16,54.13,54.13,1600.0,34.7593,34.7658,34.7465,34.7465,1600.0
2005-03-10 12:40:00,54.11,54.13,54.1,54.12,12800.0,34.7337,34.7465,34.7272,34.7401,12800.0
2005-03-10 12:45:00,54.1,54.12,54.1,54.1,10400.0,34.7272,34.7401,34.7272,34.7272,10400.0
2005-03-10 12:50:00,54.11,54.17,54.1,54.13,9000.0,34.7337,34.7722,34.7272,34.7465,9000.0
2005-03-10 12:55:00,54.13,54.23,54.13,54.23,7800.0,34.7465,34.8107,34.7465,34.8107,7800.0
2005-03-10 13:00:00,54.22,54.26,54.2,54.25,18600.0,34.8043,34.8299,34.7914,34.8235,18600.0
2005-03-10 13:05:00,54.22,54.22,54.13,54.13,13800.0,34.8043,34.8043,34.7465,34.7465,13800.0
2005-03-10 13:10:00,54.13,54.16,54.13,54.16,6600.0,34.7465,34.7658,34.7465,34.7658,6600.0
2005-03-10 13:15:00,54.15,54.17,54.13,54.17,13600.0,34.7593,34.7722,34.7465,34.7722,13600.0
2005-03-10 13:20:00,54.17,54.18,54.13,54.18,7200.0,34.7722,34.7786,34.7465,34.7786,7200.0
2005-03-10 13:25:00,54.16,54.3,54.15,54.3,11800.0,34.7658,34.8556,34.7593,34.8556,11800.0
2005-03-10 13:30:00,54.29,54.29,54.23,54.23,7200.0,34.8492,34.8492,34.8107,34.8107,7200.0
2005-03-10 13:35:00,54.23,54.42,54.23,54.42,17400.0,34.8107,34.9327,34.8107,34.9327,17400.0
2005-03-10 13:40:00,54.41,54.41,54.33,54.36,13000.0,34.9262,34.9262,34.8749,34.8941,13000.0
2005-03-10 13:45:00,54.35,54.4,54.33,54.4,16400.0,34.8877,34.9198,34.8749,34.9198,16400.0
2005-03-10 13:50:00,54.4,54.42,54.38,54.39,14200.0,34.9198,34.9327,34.907,34.9134,14200.0
2005-03-10 13:55:00,54.39,54.4,54.34,54.37,18400.0,34.9134,34.9198,34.8813,34.9006,18400.0
2005-03-10 14:00:00,54.37,54.37,54.32,54.33,6800.0,34.9006,34.9006,34.8685,34.8749,6800.0
2005-03-10 14:05:00,54.33,54.33,54.3,54.33,11600.0,34.8749,34.8749,34.8556,34.8749,11600.0
2005-03-10 14:10:00,54.33,54.35,54.3,54.31,27000.0,34.8749,34.8877,34.8556,34.862,27000.0
2005-03-10 14:15:00,54.35,54.43,54.35,54.39,12800.0,34.8877,34.9391,34.8877,34.9134,12800.0
2005-03-10 14:20:00,54.38,54.38,54.31,54.33,9000.0,34.907,34.907,34.862,34.8749,9000.0
2005-03-10 14:25:00,54.34,54.34,54.32,54.34,5000.0,34.8813,34.8813,34.8685,34.8813,5000.0
2005-03-10 14:30:00,54.35,54.35,54.32,54.32,6800.0,34.8877,34.8877,34.8685,34.8685,6800.0
2005-03-10 14:35:00,54.32,54.35,54.32,54.34,7800.0,34.8685,34.8877,34.8685,34.8813,7800.0
2005-03-10 14:40:00,54.35,54.38,54.31,54.38,10000.0,34.8877,34.907,34.862,34.907,10000.0
2005-03-10 14:45:00,54.38,54.44,54.38,54.44,9400.0,34.907,34.9455,34.907,34.9455,9400.0
2005-03-10 14:50:00,54.43,54.43,54.38,54.38,11000.0,34.9391,34.9391,34.907,34.907,11000.0
2005-03-10 14:55:00,54.38,54.38,54.38,54.38,16400.0,34.907,34.907,34.907,34.907,16400.0
2005-03-10 15:00:00,54.38,54.38,54.34,54.34,35800.0,34.907,34.907,34.8813,34.8813,35800.0
2005-03-10 15:05:00,54.35,54.35,54.3,54.31,105800.0,34.8877,34.8877,34.8556,34.862,105800.0
2005-03-10 15:10:00,54.31,54.35,54.3,54.34,134200.0,34.862,34.8877,34.8556,34.8813,134200.0
2005-03-10 15:15:00,54.35,54.35,54.3,54.33,26800.0,34.8877,34.8877,34.8556,34.8749,26800.0
2005-03-10 15:20:00,54.33,54.38,54.33,54.38,21000.0,34.8749,34.907,34.8749,34.907,21000.0
2005-03-10 15:25:00,54.38,54.38,54.3,54.31,17200.0,34.907,34.907,34.8556,34.862,17200.0
2005-03-10 15:30:00,54.31,54.34,54.31,54.34,29000.0,34.862,34.8813,34.862,34.8813,29000.0
2005-03-10 15:35:00,54.35,54.44,54.35,54.44,41200.0,34.8877,34.9455,34.8877,34.9455,41200.0
2005-03-10 15:40:00,54.48,54.5,54.45,54.49,86800.0,34.9712,34.984,34.9519,34.9776,86800.0
2005-03-10 15:45:00,54.49,54.5,54.48,54.5,53400.0,34.9776,34.984,34.9712,34.984,53400.0
2005-03-10 15:50:00,54.5,54.5,54.49,54.49,59800.0,34.984,34.984,34.9776,34.9776,59800.0
2005-03-10 15:55:00,54.49,54.49,54.45,54.48,65000.0,34.9776,34.9776,34.9519,34.9712,65000.0
2005-03-11 09:30:00,54.25,54.38,54.15,54.23,51000.0,34.8235,34.907,34.7593,34.8107,51000.0
2005-03-11 09:35:00,54.17,54.29,54.09,54.09,11200.0,34.7722,34.8492,34.7208,34.7208,11200.0
2005-03-11 09:40:00,54.12,54.25,54.12,54.16,31000.0,34.7401,34.8235,34.7401,34.7658,31000.0
2005-03-11 09:45:00,54.13,54.22,54.08,54.21,44000.0,34.7465,34.8043,34.7144,34.7979,44000.0
2005-03-11 09:50:00,54.2,54.38,54.19,54.37,34600.0,34.7914,34.907,34.785,34.9006,34600.0
2005-03-11 09:55:00,54.38,54.5,54.37,54.45,79800.0,34.907,34.984,34.9006,34.9519,79800.0
2005-03-11 10:00:00,54.45,54.48,54.4,54.46,26800.0,34.9519,34.9712,34.9198,34.9583,26800.0
2005-03-11 10:05:00,54.46,54.46,54.45,54.46,14600.0,34.9583,34.9583,34.9519,34.9583,14600.0
2005-03-11 10:10:00,54.46,54.48,54.46,54.47,12800.0,34.9583,34.9712,34.9583,34.9647,12800.0
2005-03-11 10:15:00,54.46,54.5,54.4,54.49,30800.0,34.9583,34.984,34.9198,34.9776,30800.0
2005-03-11 10:20:00,54.49,54.63,54.49,54.63,36200.0,34.9776,35.0675,34.9776,35.0675,36200.0
2005-03-11 10:25:00,54.62,54.63,54.55,54.59,35600.0,35.061,35.0675,35.0161,35.0418,35600.0
2005-03-11 10:30:00,54.59,54.62,54.5,54.51,29000.0,35.0418,35.061,34.984,34.9904,29000.0
2005-03-11 10:35:00,54.51,54.57,54.49,54.55,22800.0,34.9904,35.0289,34.9776,35.0161,22800.0
2005-03-11 10:40:00,54.55,54.57,54.51,54.52,13400.0,35.0161,35.0289,34.9904,34.9968,13400.0
2005-03-11 10:45:00,54.52,54.68,54.48,54.68,41400.0,34.9968,35.0995,34.9712,35.0995,41400.0
2005-03-11 10:50:00,54.68,54.68,54.42,54.43,33400.0,35.0995,35.0995,34.9327,34.9391,33400.0
2005-03-11 10:55:00,54.42,54.44,54.38,54.43,24800.0,34.9327,34.9455,34.907,34.9391,24800.0
2005-03-11 11:00:00,54.43,54.43,54.35,54.35,17800.0,34.9391,34.9391,34.8877,34.8877,17800.0
2005-03-11 11:05:00,54.38,54.38,54.29,54.29,19600.0,34.907,34.907,34.8492,34.8492,19600.0
2005-03-11 11:10:00,54.3,54.35,54.27,54.3,22800.0,34.8556,34.8877,34.8364,34.8556,22800.0
2005-03-11 11:15:00,54.29,54.35,54.27,54.35,26400.0,34.8492,34.8877,34.8364,34.8877,26400.0
2005-03-11 11:20:00,54.32,54.32,54.27,54.29,7400.0,34.8685,34.8685,34.8364,34.8492,7400.0
2005-03-11 11:25:00,54.27,54.27,54.16,54.18,8000.0,34.8364,34.8364,34.7658,34.7786,8000.0
2005-03-11 11:30:00,54.16,54.18,54.15,54.16,14600.0,34.7658,34.7786,34.7593,34.7658,14600.0
2005-03-11 11:35:00,54.16,54.2,54.16,54.18,11200.0,34.7658,34.7914,34.7658,34.7786,11200.0
2005-03-11 11:40:00,54.18,54.24,54.18,54.23,15000.0,34.7786,34.8171,34.7786,34.8107,15000.0
2005-03-11 11:45:00,54.22,54.27,54.22,54.26,18000.0,34.8043,34.8364,34.8043,34.8299,18000.0
2005-03-11 11:50:00,54.25,54.25,54.19,54.2,22800.0,34.8235,34.8235,34.785,34.7914,22800.0
2005-03-11 11:55:00,54.21,54.21,54.15,54.15,8800.0,34.7979,34.7979,34.7593,34.7593,8800.0
2005-03-11 12:00:00,54.15,54.15,54.09,54.09,18000.0,34.7593,34.7593,34.7208,34.7208,18000.0
2005-03-11 12:05:00,54.09,54.1,54.09,54.1,11800.0,34.7208,34.7272,34.7208,34.7272,11800.0
2005-03-11 12:10:00,54.1,54.17,54.08,54.17,11400.0,34.7272,34.7722,34.7144,34.7722,11400.0
2005-03-11 12:15:00,54.19,54.19,54.16,54.16,5400.0,34.785,34.785,34.7658,34.7658,5400.0
2005-03-11 12:20:00,54.16,54.19,54.16,54.19,8400.0,34.7658,34.785,34.7658,34.785,8400.0
2005-03-11 12:25:00,54.2,54.26,54.2,54.25,7000.0,34.7914,34.8299,34.7914,34.8235,7000.0
2005-03-11 12:30:00,54.26,54.5,54.26,54.38,86400.0,34.8299,34.984,34.8299,34.907,86400.0
2005-03-11 12:35:00,54.38,54.38,54.32,54.32,22800.0,34.907,34.907,34.8685,34.8685,22800.0
2005-03-11 12:40:00,54.32,54.32,54.28,54.32,12200.0,34.8685,34.8685,34.8428,34.8685,12200.0
2005-03-11 12:45:00,54.32,54.4,54.31,54.4,11000.0,34.8685,34.9198,34.862,34.9198,11000.0
2005-03-11 12:50:00,54.38,54.39,54.38,54.38,5200.0,34.907,34.9134,34.907,34.907,5200.0
2005-03-11 12:55:00,54.38,54.38,54.31,54.32,28000.0,34.907,34.907,34.862,34.8685,28000.0
2005-03-11 13:00:00,54.32,54.33,54.3,54.31,6400.0,34.8685,34.8749,34.8556,34.862,6400.0
2005-03-11 13:05:00,54.31,54.4,54.3,54.4,28000.0,34.862,34.9198,34.8556,34.9198,28000.0
2005-03-11 13:10:00,54.39,54.4,54.39,54.4,17800.0,34.9134,34.9198,34.9134,34.9198,17800.0
2005-03-11 13:15:00,54.4,54.42,54.4,54.42,14200.0,34.9198,34.9327,34.9198,34.9327,14200.0
2005-03-11 13:20:00,54.42,54.52,54.42,54.51,43600.0,34.9327,34.9968,34.9327,34.9904,43600.0
2005-03-11 13:25:00,54.6,54.68,54.59,54.68,64800.0,35.0482,35.0995,35.0418,35.0995,64800.0
2005-03-11 13:30:00,54.67,54.88,54.67,54.85,88200.0,35.0931,35.2279,35.0931,35.2087,88200.0
2005-03-11 13:35:00,54.85,54.95,54.8,54.82,34200.0,35.2087,35.2729,35.1766,35.1894,34200.0
2005-03-11 13:40:00,54.82,54.82,54.72,54.72,13400.0,35.1894,35.1894,35.1252,35.1252,13400.0
2005-03-11 13:45:00,54.7,54.7,54.63,54.63,16600.0,35.1124,35.1124,35.0675,35.0675,16600.0
2005-03-11 13:50:00,54.63,54.73,54.63,54.72,34200.0,35.0675,35.1316,35.0675,35.1252,34200.0
2005-03-11 13:55:00,54.7,54.7,54.58,54.58,20000.0,35.1124,35.1124,35.0354,35.0354,20000.0
2005-03-11 14:00:00,54.58,54.71,54.58,54.67,31000.0,35.0354,35.1188,35.0354,35.0931,31000.0
2005-03-11 14:05:00,54.66,54.66,54.6,54.62,13000.0,35.0867,35.0867,35.0482,35.061,13000.0
2005-03-11 14:10:00,54.6,54.6,54.56,54.57,15000.0,35.0482,35.0482,35.0225,35.0289,15000.0
2005-03-11 14:15:00,54.58,54.62,54.58,54.6,21200.0,35.0354,35.061,35.0354,35.0482,21200.0
2005-03-11 14:20:00,54.6,54.6,54.5,54.5,17400.0,35.0482,35.0482,34.984,34.984,17400.0
2005-03-11 14:25:00,54.5,54.52,54.48,54.48,17400.0,34.984,34.9968,34.9712,34.9712,17400.0
2005-03-11 14:30:00,54.47,54.48,54.45,54.46,30200.0,34.9647,34.9712,34.9519,34.9583,30200.0
2005-03-11 14:35:00,54.46,54.46,54.42,54.42,24800.0,34.9583,34.9583,34.9327,34.9327,24800.0
2005-03-11 14:40:00,54.42,54.44,54.36,54.37,14400.0,34.9327,34.9455,34.8941,34.9006,14400.0
2005-03-11 14:45:00,54.37,54.38,54.31,54.31,14000.0,34.9006,34.907,34.862,34.862,14000.0
2005-03-11 14:50:00,54.33,54.33,54.27,54.3,26000.0,34.8749,34.8749,34.8364,34.8556,26000.0
2005-03-11 14:55:00,54.3,54.31,54.26,54.31,34400.0,34.8556,34.862,34.8299,34.862,34400.0
2005-03-11 15:00:00,54.31,54.31,54.22,54.22,29800.0,34.862,34.862,34.8043,34.8043,29800.0
2005-03-11 15:05:00,54.22,54.26,54.21,54.25,30400.0,34.8043,34.8299,34.7979,34.8235,30400.0
2005-03-11 15:10:00,54.26,54.27,54.25,54.26,38000.0,34.8299,34.8364,34.8235,34.8299,38000.0
2005-03-11 15:15:00,54.25,54.25,54.18,54.18,20200.0,34.8235,34.8235,34.7786,34.7786,20200.0
2005-03-11 15:20:00,54.18,54.18,54.09,54.1,24400.0,34.7786,34.7786,34.7208,34.7272,24400.0
2005-03-11 15:25:00,54.1,54.1,54.04,54.04,39800.0,34.7272,34.7272,34.6887,34.6887,39800.0
2005-03-11 15:30:00,54.04,54.08,54.03,54.08,38400.0,34.6887,34.7144,34.6823,34.7144,38400.0
2005-03-11 15:35:00,54.09,54.14,54.09,54.13,17800.0,34.7208,34.7529,34.7208,34.7465,17800.0
2005-03-11 15:40:00,54.12,54.13,54.09,54.11,42200.0,34.7401,34.7465,34.7208,34.7337,42200.0
2005-03-11 15:45:00,54.11,54.16,54.11,54.13,38400.0,34.7337,34.7658,34.7337,34.7465,38400.0
2005-03-11 15:50:00,54.13,54.2,54.11,54.2,33000.0,34.7465,34.7914,34.7337,34.7914,33000.0
2005-03-11 15:55:00,54.2,54.22,54.19,54.19,43800.0,34.7914,34.8043,34.785,34.785,43800.0
2005-03-14 09:30:00,54.04,54.25,54.04,54.25,36400.0,34.6887,34.8235,34.6887,34.8235,36400.0
2005-03-14 09:35:00,54.25,54.31,54.21,54.26,22200.0,34.8235,34.862,34.7979,34.8299,22200.0
2005-03-14 09:40:00,54.31,54.43,54.3,54.37,20600.0,34.862,34.9391,34.8556,34.9006,20600.0
2005-03-14 09:45:00,54.37,54.37,54.06,54.09,44000.0,34.9006,34.9006,34.7016,34.7208,44000.0
2005-03-14 09:50:00,54.12,54.3,54.12,54.27,13400.0,34.7401,34.8556,34.7401,34.8364,13400.0
2005-03-14 09:55:00,54.29,54.29,54.27,54.29,15000.0,34.8492,34.8492,34.8364,34.8492,15000.0
2005-03-14 10:00:00,54.28,54.35,54.27,54.35,16400.0,34.8428,34.8877,34.8364,34.8877,16400.0
2005-03-14 10:05:00,54.35,54.43,54.32,54.43,33800.0,34.8877,34.9391,34.8685,34.9391,33800.0
2005-03-14 10:10:00,54.42,54.43,54.41,54.42,11000.0,34.9327,34.9391,34.9262,34.9327,11000.0
2005-03-14 10:15:00,54.42,54.43,54.42,54.43,8200.0,34.9327,34.9391,34.9327,34.9391,8200.0
2005-03-14 10:20:00,54.43,54.43,54.35,54.36,22400.0,34.9391,34.9391,34.8877,34.8941,22400.0
2005-03-14 10:25:00,54.32,54.4,54.32,54.4,23600.0,34.8685,34.9198,34.8685,34.9198,23600.0
2005-03-14 10:30:00,54.4,54.45,54.4,54.42,23600.0,34.9198,34.9519,34.9198,34.9327,23600.0
2005-03-14 10:35:00,54.43,54.43,54.38,54.4,32000.0,34.9391,34.9391,34.907,34.9198,32000.0
2005-03-14 10:40:00,54.4,54.4,54.3,54.3,14800.0,34.9198,34.9198,34.8556,34.8556,14800.0
2005-03-14 10:45:00,54.31,54.37,54.3,54.33,30400.0,34.862,34.9006,34.8556,34.8749,30400.0
2005-03-14 10:50:00,54.32,54.34,54.3,54.31,6400.0,34.8685,34.8813,34.8556,34.862,6400.0
2005-03-14 10:55:00,54.31,54.38,54.31,54.37,9200.0,34.862,34.907,34.862,34.9006,9200.0
2005-03-14 11:00:00,54.32,54.43,54.32,54.38,28400.0,34.8685,34.9391,34.8685,34.907,28400.0
2005-03-14 11:05:00,54.41,54.46,54.36,54.46,12800.0,34.9262,34.9583,34.8941,34.9583,12800.0
2005-03-14 11:10:00,54.47,54.47,54.38,54.38,13600.0,34.9647,34.9647,34.907,34.907,13600.0
2005-03-14 11:15:00,54.38,54.42,54.36,54.4,12600.0,34.907,34.9327,34.8941,34.9198,12600.0
2005-03-14 11:20:00,54.4,54.46,54.38,54.45,10000.0,34.9198,34.9583,34.907,34.9519,10000.0
2005-03-14 11:25:00,54.46,54.46,54.43,54.45,5400.0,34.9583,34.9583,34.9391,34.9519,5400.0
2005-03-14 11:30:00,54.44,54.44,54.43,54.43,5800.0,34.9455,34.9455,34.9391,34.9391,5800.0
2005-03-14 11:35:00,54.43,54.45,54.42,54.42,8400.0,34.9391,34.9519,34.9327,34.9327,8400.0
2005-03-14 11:40:00,54.42,54.45,54.4,54.44,13000.0,34.9327,34.9519,34.9198,34.9455,13000.0
2005-03-14 11:45:00,54.43,54.46,54.43,54.46,6800.0,34.9391,34.9583,34.9391,34.9583,6800.0
2005-03-14 11:50:00,54.46,54.47,54.45,54.46,17600.0,34.9583,34.9647,34.9519,34.9583,17600.0
2005-03-14 11:55:00,54.46,54.46,54.43,54.45,13800.0,34.9583,34.9583,34.9391,34.9519,13800.0
2005-03-14 12:00:00,54.45,54.46,54.43,54.43,13400.0,34.9519,34.9583,34.9391,34.9391,13400.0
2005-03-14 12:05:00,54.43,54.44,54.42,54.44,14200.0,34.9391,34.9455,34.9327,34.9455,14200.0
2005-03-14 12:10:00,54.44,54.44,54.41,54.42,15000.0,34.9455,34.9455,34.9262,34.9327,15000.0
2005-03-14 12:15:00,54.42,54.44,54.42,54.44,6400.0,34.9327,34.9455,34.9327,34.9455,6400.0
2005-03-14 12:20:00,54.44,54.47,54.44,54.46,13000.0,34.9455,34.9647,34.9455,34.9583,13000.0
2005-03-14 12:25:00,54.48,54.49,54.47,54.47,10400.0,34.9712,34.9776,34.9647,34.9647,10400.0
2005-03-14 12:30:00,54.47,54.48,54.45,54.45,17800.0,34.9647,34.9712,34.9519,34.9519,17800.0
2005-03-14 12:35:00,54.43,54.45,54.43,54.45,10000.0,34.9391,34.9519,34.9391,34.9519,10000.0
2005-03-14 12:40:00,54.45,54.45,54.43,54.45,11800.0,34.9519,34.9519,34.9391,34.9519,11800.0
2005-03-14 12:45:00,54.46,54.47,54.44,54.44,9200.0,34.9583,34.9647,34.9455,34.9455,9200.0
2005-03-14 12:50:00,54.45,54.52,54.45,54.52,16600.0,34.9519,34.9968,34.9519,34.9968,16600.0
2005-03-14 12:55:00,54.5,54.55,54.49,54.52,9400.0,34.984,35.0161,34.9776,34.9968,9400.0
2005-03-14 13:00:00,54.51,54.52,54.48,54.49,8000.0,34.9904,34.9968,34.9712,34.9776,8000.0
2005-03-14 13:05:00,54.49,54.49,54.48,54.48,6400.0,34.9776,34.9776,34.9712,34.9712,6400.0
2005-03-14 13:10:00,54.48,54.48,54.45,54.47,12000.0,34.9712,34.9712,34.9519,34.9647,12000.0
2005-03-14 13:15:00,54.47,54.5,54.46,54.47,9600.0,34.9647,34.984,34.9583,34.9647,9600.0
2005-03-14 13:20:00,54.47,54.47,54.38,54.38,16000.0,34.9647,34.9647,34.907,34.907,16000.0
2005-03-14 13:25:00,54.38,54.38,54.35,54.35,7400.0,34.907,34.907,34.8877,34.8877,7400.0
2005-03-14 13:30:00,54.35,54.35,54.29,54.29,13000.0,34.8877,34.8877,34.8492,34.8492,13000.0
2005-03-14 13:35:00,54.27,54.38,54.25,54.34,28800.0,34.8364,34.907,34.8235,34.8813,28800.0
2005-03-14 13:40:00,54.38,54.38,54.35,54.37,5800.0,34.907,34.907,34.8877,34.9006,5800.0
2005-03-14 13:45:00,54.37,54.37,54.36,54.37,5000.0,34.9006,34.9006,34.8941,34.9006,5000.0
2005-03-14 13:50:00,54.37,54.38,54.37,54.38,7400.0,34.9006,34.907,34.9006,34.907,7400.0
2005-03-14 13:55:00,54.38,54.44,54.38,54.44,16800.0,34.907,34.9455,34.907,34.9455,16800.0
2005-03-14 14:00:00,54.43,54.51,54.43,54.47,14600.0,34.9391,34.9904,34.9391,34.9647,14600.0
2005-03-14 14:05:00,54.47,54.47,54.43,54.46,10800.0,34.9647,34.9647,34.9391,34.9583,10800.0
2005-03-14 14:10:00,54.46,54.46,54.42,54.43,13200.0,34.9583,34.9583,34.9327,34.9391,13200.0
2005-03-14 14:15:00,54.43,54.47,54.4,54.47,15600.0,34.9391,34.9647,34.9198,34.9647,15600.0
2005-03-14 14:20:00,54.45,54.45,54.41,54.41,7600.0,34.9519,34.9519,34.9262,34.9262,7600.0
2005-03-14 14:25:00,54.42,54.42,54.38,54.38,6200.0,34.9327,34.9327,34.907,34.907,6200.0
2005-03-14 14:30:00,54.38,54.42,54.38,54.42,8200.0,34.907,34.9327,34.907,34.9327,8200.0
2005-03-14 14:35:00,54.41,54.47,54.41,54.44,10400.0,34.9262,34.9647,34.9262,34.9455,10400.0
2005-03-14 14:40:00,54.43,54.47,54.42,54.46,20400.0,34.9391,34.9647,34.9327,34.9583,20400.0
2005-03-14 14:45:00,54.47,54.51,54.47,54.51,41000.0,34.9647,34.9904,34.9647,34.9904,41000.0
2005-03-14 14:50:00,54.51,54.51,54.5,54.5,16800.0,34.9904,34.9904,34.984,34.984,16800.0
2005-03-14 14:55:00,54.5,54.62,54.5,54.6,82200.0,34.984,35.061,34.984,35.0482,82200.0
2005-03-14 15:00:00,54.6,54.68,54.59,54.68,42000.0,35.0482,35.0995,35.0418,35.0995,42000.0
2005-03-14 15:05:00,54.68,54.68,54.61,54.62,16600.0,35.0995,35.0995,35.0546,35.061,16600.0
2005-03-14 15:10:00,54.6,54.67,54.6,54.67,30200.0,35.0482,35.0931,35.0482,35.0931,30200.0
2005-03-14 15:15:00,54.68,54.68,54.63,54.64,17800.0,35.0995,35.0995,35.0675,35.0739,17800.0
2005-03-14 15:20:00,54.64,54.66,54.63,54.66,29400.0,35.0739,35.0867,35.0675,35.0867,29400.0
2005-03-14 15:25:00,54.66,54.74,54.66,54.72,37200.0,35.0867,35.1381,35.0867,35.1252,37200.0
2005-03-14 15:30:00,54.75,54.83,54.75,54.77,35200.0,35.1445,35.1958,35.1445,35.1573,35200.0
2005-03-14 15:35:00,54.76,54.87,54.74,54.81,48200.0,35.1509,35.2215,35.1381,35.183,48200.0
2005-03-14 15:40:00,54.79,54.79,54.73,54.76,46800.0,35.1702,35.1702,35.1316,35.1509,46800.0
2005-03-14 15:45:00,54.75,54.83,54.74,54.82,47200.0,35.1445,35.1958,35.1381,35.1894,47200.0
2005-03-14 15:50:00,54.82,54.83,54.79,54.79,48600.0,35.1894,35.1958,35.1702,35.1702,48600.0
2005-03-14 15:55:00,54.78,54.84,54.77,54.84,78000.0,35.1637,35.2023,35.1573,35.2023,78000.0
2005-03-15 09:30:00,54.88,54.92,54.8,54.88,40800.0,35.2279,35.2536,35.1766,35.2279,40800.0
2005-03-15 09:35:00,54.91,54.92,54.7,54.88,31800.0,35.2472,35.2536,35.1124,35.2279,31800.0
2005-03-15 09:40:00,54.94,54.99,54.85,54.85,20800.0,35.2664,35.2985,35.2087,35.2087,20800.0
2005-03-15 09:45:00,54.84,54.84,54.75,54.77,24000.0,35.2023,35.2023,35.1445,35.1573,24000.0
2005-03-15 09:50:00,54.73,54.84,54.73,54.81,17400.0,35.1316,35.2023,35.1316,35.183,17400.0
2005-03-15 09:55:00,54.81,54.86,54.76,54.77,17400.0,35.183,35.2151,35.1509,35.1573,17400.0
2005-03-15 10:00:00,54.76,54.76,54.58,54.58,20600.0,35.1509,35.1509,35.0354,35.0354,20600.0
2005-03-15 10:05:00,54.58,54.68,54.54,54.68,18400.0,35.0354,35.0995,35.0097,35.0995,18400.0
2005-03-15 10:10:00,54.7,54.7,54.63,54.7,16200.0,35.1124,35.1124,35.0675,35.1124,16200.0
2005-03-15 10:15:00,54.73,54.73,54.6,54.65,36200.0,35.1316,35.1316,35.0482,35.0803,36200.0
2005-03-15 10:20:00,54.66,54.67,54.59,54.62,16200.0,35.0867,35.0931,35.0418,35.061,16200.0
2005-03-15 10:25:00,54.63,54.72,54.6,54.61,17600.0,35.0675,35.1252,35.0482,35.0546,17600.0
2005-03-15 10:30:00,54.6,54.66,54.55,54.66,19400.0,35.0482,35.0867,35.0161,35.0867,19400.0
2005-03-15 10:35:00,54.63,54.75,54.63,54.72,12000.0,35.0675,35.1445,35.0675,35.1252,12000.0
2005-03-15 10:40:00,54.73,54.73,54.7,54.7,22600.0,35.1316,35.1316,35.1124,35.1124,22600.0
2005-03-15 10:45:00,54.7,54.74,54.7,54.73,21800.0,35.1124,35.1381,35.1124,35.1316,21800.0
2005-03-15 10:50:00,54.71,54.71,54.69,54.71,24000.0,35.1188,35.1188,35.106,35.1188,24000.0
2005-03-15 10:55:00,54.71,54.73,54.69,54.73,22200.0,35.1188,35.1316,35.106,35.1316,22200.0
2005-03-15 11:00:00,54.73,54.79,54.73,54.78,22000.0,35.1316,35.1702,35.1316,35.1637,22000.0
2005-03-15 11:05:00,54.77,54.78,54.65,54.65,18200.0,35.1573,35.1637,35.0803,35.0803,18200.0
2005-03-15 11:10:00,54.65,54.72,54.64,54.72,26400.0,35.0803,35.1252,35.0739,35.1252,26400.0
2005-03-15 11:15:00,54.72,54.72,54.7,54.7,19800.0,35.1252,35.1252,35.1124,35.1124,19800.0
2005-03-15 11:20:00,54.7,54.71,54.63,54.63,21200.0,35.1124,35.1188,35.0675,35.0675,21200.0
2005-03-15 11:25:00,54.6,54.61,54.58,54.59,19400.0,35.0482,35.0546,35.0354,35.0418,19400.0
2005-03-15 11:30:00,54.57,54.57,54.48,54.51,36200.0,35.0289,35.0289,34.9712,34.9904,36200.0
2005-03-15 11:35:00,54.52,54.52,54.48,54.49,34000.0,34.9968,34.9968,34.9712,34.9776,34000.0
2005-03-15 11:40:00,54.49,54.5,54.4,54.5,31400.0,34.9776,34.984,34.9198,34.984,31400.0
2005-03-15 11:45:00,54.49,54.51,54.41,54.45,28000.0,34.9776,34.9904,34.9262,34.9519,28000.0
2005-03-15 11:50:00,54.46,54.5,54.45,54.49,27800.0,34.9583,34.984,34.9519,34.9776,27800.0
2005-03-15 11:55:00,54.49,54.5,54.38,54.49,43800.0,34.9776,34.984,34.907,34.9776,43800.0
2005-03-15 12:00:00,54.49,54.49,54.43,54.47,28600.0,34.9776,34.9776,34.9391,34.9647,28600.0
2005-03-15 12:05:00,54.46,54.46,54.37,54.43,30400.0,34.9583,34.9583,34.9006,34.9391,30400.0
2005-03-15 12:10:00,54.4,54.43,54.36,54.42,32800.0,34.9198,34.9391,34.8941,34.9327,32800.0
2005-03-15 12:15:00,54.42,54.45,54.4,54.41,11400.0,34.9327,34.9519,34.9198,34.9262,11400.0
2005-03-15 12:20:00,54.4,54.45,54.39,54.39,9600.0,34.9198,34.9519,34.9134,34.9134,9600.0
2005-03-15 12:25:00,54.39,54.4,54.38,54.38,19600.0,34.9134,34.9198,34.907,34.907,19600.0
2005-03-15 12:30:00,54.38,54.4,54.34,54.34,24000.0,34.907,34.9198,34.8813,34.8813,24000.0
2005-03-15 12:35:00,54.34,54.46,54.34,54.38,32600.0,34.8813,34.9583,34.8813,34.907,32600.0
2005-03-15 12:40:00,54.37,54.37,54.34,54.35,17800.0,34.9006,34.9006,34.8813,34.8877,17800.0
2005-03-15 12:45:00,54.35,54.4,54.35,54.4,41200.0,34.8877,34.9198,34.8877,34.9198,41200.0
2005-03-15 12:50:00,54.4,54.42,54.39,54.4,25000.0,34.9198,34.9327,34.9134,34.9198,25000.0
2005-03-15 12:55:00,54.4,54.46,54.4,54.45,39200.0,34.9198,34.9583,34.9198,34.9519,39200.0
2005-03-15 13:00:00,54.46,54.52,54.41,54.49,72400.0,34.9583,34.9968,34.9262,34.9776,72400.0
2005-03-15 13:05:00,54.49,54.54,54.45,54.46,39200.0,34.9776,35.0097,34.9519,34.9583,39200.0
2005-03-15 13:10:00,54.46,54.51,54.45,54.5,65000.0,34.9583,34.9904,34.9519,34.984,65000.0
2005-03-15 13:15:00,54.5,54.51,54.49,54.5,9400.0,34.984,34.9904,34.9776,34.984,9400.0
2005-03-15 13:20:00,54.49,54.49,54.45,54.46,12200.0,34.9776,34.9776,34.9519,34.9583,12200.0
2005-03-15 13:25:00,54.46,54.47,54.45,54.47,12200.0,34.9583,34.9647,34.9519,34.9647,12200.0
2005-03-15 13:30:00,54.47,54.47,54.41,54.42,6600.0,34.9647,34.9647,34.9262,34.9327,6600.0
2005-03-15 13:35:00,54.42,54.44,54.38,54.4,18400.0,34.9327,34.9455,34.907,34.9198,18400.0
2005-03-15 13:40:00,54.4,54.4,54.3,54.34,27200.0,34.9198,34.9198,34.8556,34.8813,27200.0
2005-03-15 13:45:00,54.33,54.35,54.31,54.35,19200.0,34.8749,34.8877,34.862,34.8877,19200.0
2005-03-15 13:50:00,54.35,54.37,54.32,54.33,12800.0,34.8877,34.9006,34.8685,34.8749,12800.0
2005-03-15 13:55:00,54.34,54.44,54.34,54.44,25600.0,34.8813,34.9455,34.8813,34.9455,25600.0
2005-03-15 14:00:00,54.44,54.48,54.44,54.46,13200.0,34.9455,34.9712,34.9455,34.9583,13200.0
2005-03-15 14:05:00,54.46,54.46,54.39,54.39,11400.0,34.9583,34.9583,34.9134,34.9134,11400.0
2005-03-15 14:10:00,54.37,54.38,54.34,54.38,11800.0,34.9006,34.907,34.8813,34.907,11800.0
2005-03-15 14:15:00,54.35,54.35,54.31,54.32,17800.0,34.8877,34.8877,34.862,34.8685,17800.0
2005-03-15 14:20:00,54.31,54.34,54.3,54.34,40000.0,34.862,34.8813,34.8556,34.8813,40000.0
2005-03-15 14:25:00,54.33,54.41,54.33,54.4,9200.0,34.8749,34.9262,34.8749,34.9198,9200.0
2005-03-15 14:30:00,54.4,54.4,54.32,54.32,20000.0,34.9198,34.9198,34.8685,34.8685,20000.0
2005-03-15 14:35:00,54.32,54.33,54.3,54.32,20000.0,34.8685,34.8749,34.8556,34.8685,20000.0
2005-03-15 14:40:00,54.32,54.32,54.27,54.27,30000.0,34.8685,34.8685,34.8364,34.8364,30000.0
2005-03-15 14:45:00,54.27,54.27,54.2,54.23,32400.0,34.8364,34.8364,34.7914,34.8107,32400.0
2005-03-15 14:50:00,54.24,54.24,54.17,54.21,35000.0,34.8171,34.8171,34.7722,34.7979,35000.0
2005-03-15 14:55:00,54.2,54.29,54.19,54.24,31000.0,34.7914,34.8492,34.785,34.8171,31000.0
2005-03-15 15:00:00,54.23,54.27,54.22,54.24,16600.0,34.8107,34.8364,34.8043,34.8171,16600.0
2005-03-15 15:05:00,54.24,54.3,54.24,54.3,14400.0,34.8171,34.8556,34.8171,34.8556,14400.0
2005-03-15 15:10:00,54.3,54.3,54.26,54.29,13600.0,34.8556,34.8556,34.8299,34.8492,13600.0
2005-03-15 15:15:00,54.3,54.35,54.27,54.35,26800.0,34.8556,34.8877,34.8364,34.8877,26800.0
2005-03-15 15:20:00,54.35,54.35,54.32,54.32,11000.0,34.8877,34.8877,34.8685,34.8685,11000.0
2005-03-15 15:25:00,54.3,54.34,54.3,54.32,17600.0,34.8556,34.8813,34.8556,34.8685,17600.0
2005-03-15 15:30:00,54.33,54.35,54.31,54.35,21600.0,34.8749,34.8877,34.862,34.8877,21600.0
2005-03-15 15:35:00,54.35,54.36,54.33,54.33,23000.0,34.8877,34.8941,34.8749,34.8749,23000.0
2005-03-15 15:40:00,54.34,54.34,54.3,54.32,22600.0,34.8813,34.8813,34.8556,34.8685,22600.0
2005-03-15 15:45:00,54.32,54.35,54.31,54.35,46800.0,34.8685,34.8877,34.862,34.8877,46800.0
2005-03-15 15:50:00,54.34,54.44,54.34,54.44,67400.0,34.8813,34.9455,34.8813,34.9455,67400.0
2005-03-15 15:55:00,54.44,54.56,54.44,54.5,135200.0,34.9455,35.0225,34.9455,34.984,135200.0
2005-03-16 09:30:00,54.23,54.37,54.23,54.24,24000.0,34.8107,34.9006,34.8107,34.8171,24000.0
2005-03-16 09:35:00,54.24,54.35,54.21,54.32,9000.0,34.8171,34.8877,34.7979,34.8685,9000.0
2005-03-16 09:40:00,54.36,54.36,54.27,54.29,15600.0,34.8941,34.8941,34.8364,34.8492,15600.0
2005-03-16 09:45:00,54.3,54.43,54.29,54.42,28400.0,34.8556,34.9391,34.8492,34.9327,28400.0
2005-03-16 09:50:00,54.41,54.42,54.34,54.42,19000.0,34.9262,34.9327,34.8813,34.9327,19000.0
2005-03-16 09:55:00,54.37,54.55,54.37,54.53,32200.0,34.9006,35.0161,34.9006,35.0033,32200.0
2005-03-16 10:00:00,54.47,54.64,54.47,54.64,18600.0,34.9647,35.0739,34.9647,35.0739,18600.0
2005-03-16 10:05:00,54.6,54.6,54.46,54.46,14000.0,35.0482,35.0482,34.9583,34.9583,14000.0
2005-03-16 10:10:00,54.46,54.46,54.38,54.38,16000.0,34.9583,34.9583,34.907,34.907,16000.0
2005-03-16 10:15:00,54.38,54.38,54.27,54.27,17200.0,34.907,34.907,34.8364,34.8364,17200.0
2005-03-16 10:20:00,54.29,54.3,54.25,54.25,30800.0,34.8492,34.8556,34.8235,34.8235,30800.0
2005-03-16 10:25:00,54.26,54.27,54.25,54.27,14800.0,34.8299,34.8364,34.8235,34.8364,14800.0
2005-03-16 10:30:00,54.3,54.3,54.18,54.2,21400.0,34.8556,34.8556,34.7786,34.7914,21400.0
2005-03-16 10:35:00,54.2,54.21,54.13,54.13,16200.0,34.7914,34.7979,34.7465,34.7465,16200.0
2005-03-16 10:40:00,54.13,54.14,53.97,53.97,48400.0,34.7465,34.7529,34.6438,34.6438,48400.0
2005-03-16 10:45:00,53.97,53.97,53.89,53.9,15600.0,34.6438,34.6438,34.5924,34.5989,15600.0
2005-03-16 10:50:00,53.9,54.03,53.89,53.99,38400.0,34.5989,34.6823,34.5924,34.6566,38400.0
2005-03-16 10:55:00,53.99,53.99,53.92,53.92,19600.0,34.6566,34.6566,34.6117,34.6117,19600.0
2005-03-16 11:00:00,53.92,54.05,53.92,54.0,49200.0,34.6117,34.6951,34.6117,34.6631,49200.0
2005-03-16 11:05:00,54.01,54.07,53.97,53.98,7000.0,34.6695,34.708,34.6438,34.6502,7000.0
2005-03-16 11:10:00,53.98,53.99,53.85,53.88,50600.0,34.6502,34.6566,34.5668,34.586,50600.0
2005-03-16 11:15:00,53.88,53.88,53.73,53.73,101800.0,34.586,34.586,34.4897,34.4897,101800.0
2005-03-16 11:20:00,53.73,53.76,53.66,53.67,55800.0,34.4897,34.509,34.4448,34.4512,55800.0
2005-03-16 11:25:00,53.67,53.8,53.63,53.78,55600.0,34.4512,34.5347,34.4255,34.5218,55600.0
2005-03-16 11:30:00,53.77,53.77,53.72,53.73,14000.0,34.5154,34.5154,34.4833,34.4897,14000.0
2005-03-16 11:35:00,53.74,53.74,53.7,53.71,21600.0,34.4962,34.4962,34.4705,34.4769,21600.0
2005-03-16 11:40:00,53.69,53.69,53.59,53.6,14600.0,34.4641,34.4641,34.3999,34.4063,14600.0
2005-03-16 11:45:00,53.6,53.67,53.59,53.6,31200.0,34.4063,34.4512,34.3999,34.4063,31200.0
2005-03-16 11:50:00,53.63,53.73,53.63,53.7,34800.0,34.4255,34.4897,34.4255,34.4705,34800.0
2005-03-16 11:55:00,53.72,53.72,53.62,53.64,12800.0,34.4833,34.4833,34.4191,34.432,12800.0
2005-03-16 12:00:00,53.63,53.63,53.57,53.63,12800.0,34.4255,34.4255,34.387,34.4255,12800.0
2005-03-16 12:05:00,53.63,53.63,53.52,53.54,21800.0,34.4255,34.4255,34.3549,34.3678,21800.0
2005-03-16 12:10:00,53.54,53.54,53.49,53.49,11400.0,34.3678,34.3678,34.3357,34.3357,11400.0
2005-03-16 12:15:00,53.49,53.53,53.48,53.5,44600.0,34.3357,34.3614,34.3293,34.3421,44600.0
2005-03-16 12:20:00,53.5,53.65,53.5,53.64,82200.0,34.3421,34.4384,34.3421,34.432,82200.0
2005-03-16 12:25:00,53.64,53.64,53.51,53.58,7800.0,34.432,34.432,34.3485,34.3935,7800.0
2005-03-16 12:30:00,53.56,53.56,53.46,53.49,10800.0,34.3806,34.3806,34.3164,34.3357,10800.0
2005-03-16 12:35:00,53.49,53.52,53.47,53.52,17800.0,34.3357,34.3549,34.3228,34.3549,17800.0
2005-03-16 12:40:00,53.52,53.57,53.51,53.53,11600.0,34.3549,34.387,34.3485,34.3614,11600.0
2005-03-16 12:45:00,53.56,53.59,53.5,53.54,117000.0,34.3806,34.3999,34.3421,34.3678,117000.0
2005-03-16 12:50:00,53.54,53.54,53.5,53.52,7000.0,34.3678,34.3678,34.3421,34.3549,7000.0
2005-03-16 12:55:00,53.54,53.54,53.52,53.54,11800.0,34.3678,34.3678,34.3549,34.3678,11800.0
2005-03-16 13:00:00,53.54,53.54,53.51,53.53,20000.0,34.3678,34.3678,34.3485,34.3614,20000.0
2005-03-16 13:05:00,53.53,53.54,53.47,53.47,12200.0,34.3614,34.3678,34.3228,34.3228,12200.0
2005-03-16 13:10:00,53.47,53.48,53.45,53.46,15200.0,34.3228,34.3293,34.31,34.3164,15200.0
2005-03-16 13:15:00,53.45,53.46,53.43,53.43,18400.0,34.31,34.3164,34.2972,34.2972,18400.0
2005-03-16 13:20:00,53.43,53.48,53.42,53.48,26400.0,34.2972,34.3293,34.2907,34.3293,26400.0
2005-03-16 13:25:00,53.48,53.5,53.47,53.5,10000.0,34.3293,34.3421,34.3228,34.3421,10000.0
2005-03-16 13:30:00,53.48,53.48,53.44,53.45,15000.0,34.3293,34.3293,34.3036,34.31,15000.0
2005-03-16 13:35:00,53.45,53.45,53.44,53.44,13200.0,34.31,34.31,34.3036,34.3036,13200.0
2005-03-16 13:40:00,53.44,53.44,53.43,53.44,9600.0,34.3036,34.3036,34.2972,34.3036,9600.0
2005-03-16 13:45:00,53.45,53.45,53.38,53.42,19600.0,34.31,34.31,34.2651,34.2907,19600.0
2005-03-16 13:50:00,53.44,53.44,53.37,53.38,23600.0,34.3036,34.3036,34.2586,34.2651,23600.0
2005-03-16 13:55:00,53.4,53.43,53.4,53.42,13600.0,34.2779,34.2972,34.2779,34.2907,13600.0
2005-03-16 14:00:00,53.43,53.43,53.32,53.35,28000.0,34.2972,34.2972,34.2266,34.2458,28000.0
2005-03-16 14:05:00,53.38,53.4,53.3,53.36,27800.0,34.2651,34.2779,34.2137,34.2522,27800.0
2005-03-16 14:10:00,53.36,53.38,53.3,53.3,17200.0,34.2522,34.2651,34.2137,34.2137,17200.0
2005-03-16 14:15:00,53.3,53.34,53.29,53.34,15400.0,34.2137,34.2394,34.2073,34.2394,15400.0
2005-03-16 14:20:00,53.34,53.36,53.27,53.27,13600.0,34.2394,34.2522,34.1945,34.1945,13600.0
2005-03-16 14:25:00,53.29,53.33,53.27,53.33,30400.0,34.2073,34.233,34.1945,34.233,30400.0
2005-03-16 14:30:00,53.33,53.33,53.23,53.28,65000.0,34.233,34.233,34.1688,34.2009,65000.0
2005-03-16 14:35:00,53.27,53.29,53.24,53.24,28000.0,34.1945,34.2073,34.1752,34.1752,28000.0
2005-03-16 14:40:00,53.22,53.23,53.06,53.11,51000.0,34.1624,34.1688,34.0597,34.0918,51000.0
2005-03-16 14:45:00,53.08,53.1,53.01,53.08,22000.0,34.0725,34.0853,34.0276,34.0725,22000.0
2005-03-16 14:50:00,53.09,53.24,53.08,53.24,36000.0,34.0789,34.1752,34.0725,34.1752,36000.0
2005-03-16 14:55:00,53.24,53.26,53.12,53.13,27400.0,34.1752,34.188,34.0982,34.1046,27400.0
2005-03-16 15:00:00,53.15,53.15,53.04,53.06,27200.0,34.1174,34.1174,34.0468,34.0597,27200.0
2005-03-16 15:05:00,53.06,53.13,52.99,53.13,29800.0,34.0597,34.1046,34.0147,34.1046,29800.0
2005-03-16 15:10:00,53.13,53.13,53.09,53.1,69000.0,34.1046,34.1046,34.0789,34.0853,69000.0
2005-03-16 15:15:00,53.1,53.12,53.0,53.0,54400.0,34.0853,34.0982,34.0211,34.0211,54400.0
2005-03-16 15:20:00,53.01,53.06,52.96,53.03,34800.0,34.0276,34.0597,33.9955,34.0404,34800.0
2005-03-16 15:25:00,53.01,53.02,52.96,53.0,33000.0,34.0276,34.034,33.9955,34.0211,33000.0
2005-03-16 15:30:00,53.0,53.01,52.97,52.99,53800.0,34.0211,34.0276,34.0019,34.0147,53800.0
2005-03-16 15:35:00,52.99,53.15,52.99,53.14,32200.0,34.0147,34.1174,34.0147,34.111,32200.0
2005-03-16 15:40:00,53.14,53.18,53.13,53.15,53000.0,34.111,34.1367,34.1046,34.1174,53000.0
2005-03-16 15:45:00,53.15,53.15,53.07,53.1,39800.0,34.1174,34.1174,34.0661,34.0853,39800.0
2005-03-16 15:50:00,53.1,53.17,53.1,53.17,77200.0,34.0853,34.1303,34.0853,34.1303,77200.0
2005-03-16 15:55:00,53.17,53.25,53.17,53.2,68000.0,34.1303,34.1816,34.1303,34.1495,68000.0
2005-03-17 09:30:00,52.93,53.23,52.93,53.08,76000.0,33.9762,34.1688,33.9762,34.0725,76000.0
2005-03-17 09:35:00,53.1,53.27,53.1,53.23,14000.0,34.0853,34.1945,34.0853,34.1688,14000.0
2005-03-17 09:40:00,53.24,53.27,52.9,52.97,30400.0,34.1752,34.1945,33.957,34.0019,30400.0
2005-03-17 09:45:00,52.96,53.01,52.96,53.01,24800.0,33.9955,34.0276,33.9955,34.0276,24800.0
2005-03-17 09:50:00,53.05,53.08,53.01,53.02,11400.0,34.0532,34.0725,34.0276,34.034,11400.0
2005-03-17 09:55:00,53.02,53.06,53.0,53.06,23200.0,34.034,34.0597,34.0211,34.0597,23200.0
2005-03-17 10:00:00,53.05,53.06,53.0,53.02,40000.0,34.0532,34.0597,34.0211,34.034,40000.0
2005-03-17 10:05:00,53.02,53.02,52.93,52.99,13200.0,34.034,34.034,33.9762,34.0147,13200.0
2005-03-17 10:10:00,52.99,52.99,52.95,52.95,17400.0,34.0147,34.0147,33.989,33.989,17400.0
2005-03-17 10:15:00,52.95,52.99,52.94,52.99,9000.0,33.989,34.0147,33.9826,34.0147,9000.0
2005-03-17 10:20:00,52.99,53.0,52.97,53.0,21800.0,34.0147,34.0211,34.0019,34.0211,21800.0
2005-03-17 10:25:00,53.0,53.0,52.98,53.0,17000.0,34.0211,34.0211,34.0083,34.0211,17000.0
2005-03-17 10:30:00,52.99,52.99,52.97,52.98,15400.0,34.0147,34.0147,34.0019,34.0083,15400.0
2005-03-17 10:35:00,52.99,52.99,52.96,52.98,7800.0,34.0147,34.0147,33.9955,34.0083,7800.0
2005-03-17 10:40:00,53.0,53.05,52.97,53.05,45000.0,34.0211,34.0532,34.0019,34.0532,45000.0
2005-03-17 10:45:00,53.05,53.05,53.02,53.05,16600.0,34.0532,34.0532,34.034,34.0532,16600.0
2005-03-17 10:50:00,53.05,53.05,53.02,53.02,24400.0,34.0532,34.0532,34.034,34.034,24400.0
2005-03-17 10:55:00,53.03,53.13,53.02,53.13,26800.0,34.0404,34.1046,34.034,34.1046,26800.0
2005-03-17 11:00:00,53.13,53.15,53.1,53.1,18000.0,34.1046,34.1174,34.0853,34.0853,18000.0
2005-03-17 11:05:00,53.1,53.23,53.1,53.19,22600.0,34.0853,34.1688,34.0853,34.1431,22600.0
2005-03-17 11:10:00,53.2,53.22,53.19,53.21,20600.0,34.1495,34.1624,34.1431,34.1559,20600.0
2005-03-17 11:15:00,53.21,53.39,53.21,53.38,30000.0,34.1559,34.2715,34.1559,34.2651,30000.0
2005-03-17 11:20:00,53.4,53.4,53.25,53.28,28600.0,34.2779,34.2779,34.1816,34.2009,28600.0
2005-03-17 11:25:00,53.28,53.28,53.26,53.27,5000.0,34.2009,34.2009,34.188,34.1945,5000.0
2005-03-17 11:30:00,53.27,53.33,53.27,53.29,9200.0,34.1945,34.233,34.1945,34.2073,9200.0
2005-03-17 11:35:00,53.29,53.29,53.18,53.27,24200.0,34.2073,34.2073,34.1367,34.1945,24200.0
2005-03-17 11:40:00,53.27,53.32,53.24,53.32,35200.0,34.1945,34.2266,34.1752,34.2266,35200.0
2005-03-17 11:45:00,53.32,53.36,53.32,53.35,14000.0,34.2266,34.2522,34.2266,34.2458,14000.0
2005-03-17 11:50:00,53.36,53.4,53.35,53.4,22600.0,34.2522,34.2779,34.2458,34.2779,22600.0
2005-03-17 11:55:00,53.4,53.4,53.38,53.39,14400.0,34.2779,34.2779,34.2651,34.2715,14400.0
2005-03-17 12:00:00,53.39,53.39,53.25,53.25,23600.0,34.2715,34.2715,34.1816,34.1816,23600.0
2005-03-17 12:05:00,53.27,53.27,53.18,53.24,28200.0,34.1945,34.1945,34.1367,34.1752,28200.0
2005-03-17 12:10:00,53.24,53.36,53.24,53.34,27000.0,34.1752,34.2522,34.1752,34.2394,27000.0
2005-03-17 12:15:00,53.34,53.44,53.34,53.44,22200.0,34.2394,34.3036,34.2394,34.3036,22200.0
2005-03-17 12:20:00,53.44,53.49,53.44,53.48,37400.0,34.3036,34.3357,34.3036,34.3293,37400.0
2005-03-17 12:25:00,53.49,53.59,53.49,53.58,25400.0,34.3357,34.3999,34.3357,34.3935,25400.0
2005-03-17 12:30:00,53.57,53.57,53.52,53.55,23600.0,34.387,34.387,34.3549,34.3742,23600.0
2005-03-17 12:35:00,53.55,53.57,53.53,53.57,33000.0,34.3742,34.387,34.3614,34.387,33000.0
2005-03-17 12:40:00,53.57,53.59,53.56,53.56,16800.0,34.387,34.3999,34.3806,34.3806,16800.0
2005-03-17 12:45:00,53.56,53.56,53.47,53.52,13400.0,34.3806,34.3806,34.3228,34.3549,13400.0
2005-03-17 12:50:00,53.52,53.55,53.52,53.54,10800.0,34.3549,34.3742,34.3549,34.3678,10800.0
2005-03-17 12:55:00,53.55,53.55,53.46,53.46,13000.0,34.3742,34.3742,34.3164,34.3164,13000.0
2005-03-17 13:00:00,53.47,53.47,53.43,53.47,9600.0,34.3228,34.3228,34.2972,34.3228,9600.0
2005-03-17 13:05:00,53.47,53.47,53.41,53.41,18600.0,34.3228,34.3228,34.2843,34.2843,18600.0
2005-03-17 13:10:00,53.43,53.45,53.4,53.43,24800.0,34.2972,34.31,34.2779,34.2972,24800.0
2005-03-17 13:15:00,53.45,53.45,53.38,53.42,25600.0,34.31,34.31,34.2651,34.2907,25600.0
2005-03-17 13:20:00,53.43,53.43,53.4,53.43,21800.0,34.2972,34.2972,34.2779,34.2972,21800.0
2005-03-17 13:25:00,53.44,53.45,53.4,53.45,14600.0,34.3036,34.31,34.2779,34.31,14600.0
2005-03-17 13:30:00,53.46,53.46,53.4,53.44,38200.0,34.3164,34.3164,34.2779,34.3036,38200.0
2005-03-17 13:35:00,53.44,53.49,53.38,53.38,24600.0,34.3036,34.3357,34.2651,34.2651,24600.0
2005-03-17 13:40:00,53.42,53.43,53.38,53.42,23400.0,34.2907,34.2972,34.2651,34.2907,23400.0
2005-03-17 13:45:00,53.43,53.43,53.34,53.34,4800.0,34.2972,34.2972,34.2394,34.2394,4800.0
2005-03-17 13:50:00,53.34,53.38,53.3,53.3,17800.0,34.2394,34.2651,34.2137,34.2137,17800.0
2005-03-17 13:55:00,53.3,53.3,53.24,53.26,8600.0,34.2137,34.2137,34.1752,34.188,8600.0
2005-03-17 14:00:00,53.27,53.27,53.17,53.17,12200.0,34.1945,34.1945,34.1303,34.1303,12200.0
2005-03-17 14:05:00,53.16,53.19,53.08,53.13,38400.0,34.1238,34.1431,34.0725,34.1046,38400.0
2005-03-17 14:10:00,53.13,53.22,53.13,53.22,13800.0,34.1046,34.1624,34.1046,34.1624,13800.0
2005-03-17 14:15:00,53.23,53.29,53.23,53.29,7400.0,34.1688,34.2073,34.1688,34.2073,7400.0
2005-03-17 14:20:00,53.29,53.38,53.29,53.37,17000.0,34.2073,34.2651,34.2073,34.2586,17000.0
2005-03-17 14:25:00,53.36,53.42,53.35,53.38,29400.0,34.2522,34.2907,34.2458,34.2651,29400.0
2005-03-17 14:30:00,53.37,53.37,53.27,53.28,20800.0,34.2586,34.2586,34.1945,34.2009,20800.0
2005-03-17 14:35:00,53.27,53.32,53.27,53.3,7200.0,34.1945,34.2266,34.1945,34.2137,7200.0
2005-03-17 14:40:00,53.29,53.34,53.29,53.34,12400.0,34.2073,34.2394,34.2073,34.2394,12400.0
2005-03-17 14:45:00,53.35,53.4,53.35,53.37,12000.0,34.2458,34.2779,34.2458,34.2586,12000.0
2005-03-17 14:50:00,53.36,53.36,53.26,53.3,33200.0,34.2522,34.2522,34.188,34.2137,33200.0
2005-03-17 14:55:00,53.33,53.36,53.3,53.3,23600.0,34.233,34.2522,34.2137,34.2137,23600.0
2005-03-17 15:00:00,53.32,53.32,53.25,53.25,18200.0,34.2266,34.2266,34.1816,34.1816,18200.0
2005-03-17 15:05:00,53.26,53.37,53.26,53.34,17200.0,34.188,34.2586,34.188,34.2394,17200.0
2005-03-17 15:10:00,53.35,53.35,53.29,53.3,24200.0,34.2458,34.2458,34.2073,34.2137,24200.0
2005-03-17 15:15:00,53.29,53.3,53.26,53.27,22800.0,34.2073,34.2137,34.188,34.1945,22800.0
2005-03-17 15:20:00,53.26,53.28,53.24,53.28,16800.0,34.188,34.2009,34.1752,34.2009,16800.0
2005-03-17 15:25:00,53.29,53.29,53.24,53.25,14000.0,34.2073,34.2073,34.1752,34.1816,14000.0
2005-03-17 15:30:00,53.25,53.27,53.24,53.25,23200.0,34.1816,34.1945,34.1752,34.1816,23200.0
2005-03-17 15:35:00,53.25,53.27,53.24,53.27,24000.0,34.1816,34.1945,34.1752,34.1945,24000.0
2005-03-17 15:40:00,53.27,53.27,53.2,53.2,21000.0,34.1945,34.1945,34.1495,34.1495,21000.0
2005-03-17 15:45:00,53.2,53.23,53.2,53.22,17800.0,34.1495,34.1688,34.1495,34.1624,17800.0
2005-03-17 15:50:00,53.22,53.22,53.19,53.2,16600.0,34.1624,34.1624,34.1431,34.1495,16600.0
2005-03-17 15:55:00,53.21,53.21,53.2,53.21,22000.0,34.1559,34.1559,34.1495,34.1559,22000.0
2005-03-18 09:30:00,53.0,53.05,53.0,53.05,336000.0,34.0211,34.0532,34.0211,34.0532,336000.0
2005-03-18 09:35:00,53.02,53.15,53.02,53.15,21600.0,34.034,34.1174,34.034,34.1174,21600.0
2005-03-18 09:40:00,53.15,53.15,53.02,53.02,15200.0,34.1174,34.1174,34.034,34.034,15200.0
2005-03-18 09:45:00,53.0,53.15,53.0,53.07,18200.0,34.0211,34.1174,34.0211,34.0661,18200.0
2005-03-18 09:50:00,53.11,53.15,53.07,53.13,17000.0,34.0918,34.1174,34.0661,34.1046,17000.0
2005-03-18 09:55:00,53.09,53.13,53.0,53.02,11000.0,34.0789,34.1046,34.0211,34.034,11000.0
2005-03-18 10:00:00,53.02,53.08,53.0,53.04,12200.0,34.034,34.0725,34.0211,34.0468,12200.0
2005-03-18 10:05:00,53.05,53.12,52.93,52.93,80200.0,34.0532,34.0982,33.9762,33.9762,80200.0
2005-03-18 10:10:00,52.97,53.0,52.95,52.97,37800.0,34.0019,34.0211,33.989,34.0019,37800.0
2005-03-18 10:15:00,52.97,52.99,52.9,52.94,15400.0,34.0019,34.0147,33.957,33.9826,15400.0
2005-03-18 10:20:00,52.96,52.98,52.9,52.97,14000.0,33.9955,34.0083,33.957,34.0019,14000.0
2005-03-18 10:25:00,52.94,52.98,52.94,52.98,9000.0,33.9826,34.0083,33.9826,34.0083,9000.0
2005-03-18 10:30:00,53.0,53.0,52.89,52.9,16600.0,34.0211,34.0211,33.9505,33.957,16600.0
2005-03-18 10:35:00,52.9,52.94,52.85,52.94,20400.0,33.957,33.9826,33.9249,33.9826,20400.0
2005-03-18 10:40:00,52.97,52.99,52.95,52.95,14000.0,34.0019,34.0147,33.989,33.989,14000.0
2005-03-18 10:45:00,52.95,52.95,52.88,52.88,43200.0,33.989,33.989,33.9441,33.9441,43200.0
2005-03-18 10:50:00,52.89,52.96,52.88,52.95,10400.0,33.9505,33.9955,33.9441,33.989,10400.0
2005-03-18 10:55:00,52.92,52.92,52.88,52.88,29200.0,33.9698,33.9698,33.9441,33.9441,29200.0
2005-03-18 11:00:00,52.88,52.94,52.88,52.94,14800.0,33.9441,33.9826,33.9441,33.9826,14800.0
2005-03-18 11:05:00,52.95,52.98,52.91,52.96,26200.0,33.989,34.0083,33.9634,33.9955,26200.0
2005-03-18 11:10:00,52.94,52.95,52.84,52.84,11400.0,33.9826,33.989,33.9184,33.9184,11400.0
2005-03-18 11:15:00,52.83,52.91,52.83,52.9,11800.0,33.912,33.9634,33.912,33.957,11800.0
2005-03-18 11:20:00,52.91,53.0,52.91,53.0,25600.0,33.9634,34.0211,33.9634,34.0211,25600.0
2005-03-18 11:25:00,52.99,52.99,52.85,52.9,47400.0,34.0147,34.0147,33.9249,33.957,47400.0
2005-03-18 11:30:00,52.92,52.92,52.8,52.86,31000.0,33.9698,33.9698,33.8928,33.9313,31000.0
2005-03-18 11:35:00,52.86,52.86,52.75,52.77,10800.0,33.9313,33.9313,33.8607,33.8735,10800.0
2005-03-18 11:40:00,52.79,52.8,52.75,52.76,11000.0,33.8863,33.8928,33.8607,33.8671,11000.0
2005-03-18 11:45:00,52.76,52.79,52.75,52.77,14600.0,33.8671,33.8863,33.8607,33.8735,14600.0
2005-03-18 11:50:00,52.77,52.81,52.77,52.79,3400.0,33.8735,33.8992,33.8735,33.8863,3400.0
2005-03-18 11:55:00,52.79,52.8,52.68,52.79,28000.0,33.8863,33.8928,33.8157,33.8863,28000.0
2005-03-18 12:00:00,52.79,52.83,52.79,52.81,17200.0,33.8863,33.912,33.8863,33.8992,17200.0
2005-03-18 12:05:00,52.81,52.83,52.77,52.8,21200.0,33.8992,33.912,33.8735,33.8928,21200.0
2005-03-18 12:10:00,52.79,52.82,52.78,52.82,7800.0,33.8863,33.9056,33.8799,33.9056,7800.0
2005-03-18 12:15:00,52.82,52.83,52.77,52.8,5800.0,33.9056,33.912,33.8735,33.8928,5800.0
2005-03-18 12:20:00,52.81,52.81,52.77,52.77,3800.0,33.8992,33.8992,33.8735,33.8735,3800.0
2005-03-18 12:25:00,52.76,52.79,52.74,52.79,7000.0,33.8671,33.8863,33.8542,33.8863,7000.0
2005-03-18 12:30:00,52.8,52.8,52.77,52.77,5800.0,33.8928,33.8928,33.8735,33.8735,5800.0
2005-03-18 12:35:00,52.77,52.79,52.76,52.79,8600.0,33.8735,33.8863,33.8671,33.8863,8600.0
2005-03-18 12:40:00,52.79,52.81,52.79,52.81,2800.0,33.8863,33.8992,33.8863,33.8992,2800.0
2005-03-18 12:45:00,52.81,52.81,52.77,52.77,6800.0,33.8992,33.8992,33.8735,33.8735,6800.0
2005-03-18 12:50:00,52.78,52.81,52.77,52.77,6400.0,33.8799,33.8992,33.8735,33.8735,6400.0
2005-03-18 12:55:00,52.77,52.79,52.74,52.74,6400.0,33.8735,33.8863,33.8542,33.8542,6400.0
2005-03-18 13:00:00,52.74,52.74,52.7,52.72,10800.0,33.8542,33.8542,33.8286,33.8414,10800.0
2005-03-18 13:05:00,52.73,52.77,52.68,52.72,19600.0,33.8478,33.8735,33.8157,33.8414,19600.0
2005-03-18 13:10:00,52.72,52.75,52.71,52.75,7800.0,33.8414,33.8607,33.835,33.8607,7800.0
2005-03-18 13:15:00,52.73,52.76,52.68,52.74,12200.0,33.8478,33.8671,33.8157,33.8542,12200.0
2005-03-18 13:20:00,52.74,52.77,52.74,52.77,9000.0,33.8542,33.8735,33.8542,33.8735,9000.0
2005-03-18 13:25:00,52.76,52.77,52.74,52.74,4400.0,33.8671,33.8735,33.8542,33.8542,4400.0
2005-03-18 13:30:00,52.74,52.77,52.73,52.73,13600.0,33.8542,33.8735,33.8478,33.8478,13600.0
2005-03-18 13:35:00,52.74,52.8,52.74,52.77,6600.0,33.8542,33.8928,33.8542,33.8735,6600.0
2005-03-18 13:40:00,52.77,52.77,52.73,52.73,17200.0,33.8735,33.8735,33.8478,33.8478,17200.0
2005-03-18 13:45:00,52.73,52.73,52.68,52.69,9600.0,33.8478,33.8478,33.8157,33.8222,9600.0
2005-03-18 13:50:00,52.69,52.69,52.63,52.63,20600.0,33.8222,33.8222,33.7836,33.7836,20600.0
2005-03-18 13:55:00,52.64,52.74,52.63,52.74,18400.0,33.7901,33.8542,33.7836,33.8542,18400.0
2005-03-18 14:00:00,52.74,52.75,52.68,52.74,19600.0,33.8542,33.8607,33.8157,33.8542,19600.0
2005-03-18 14:05:00,52.74,52.76,52.69,52.72,14600.0,33.8542,33.8671,33.8222,33.8414,14600.0
2005-03-18 14:10:00,52.71,52.72,52.7,52.72,6600.0,33.835,33.8414,33.8286,33.8414,6600.0
2005-03-18 14:15:00,52.71,52.73,52.63,52.66,11200.0,33.835,33.8478,33.7836,33.8029,11200.0
2005-03-18 14:20:00,52.67,52.77,52.67,52.77,6200.0,33.8093,33.8735,33.8093,33.8735,6200.0
2005-03-18 14:25:00,52.77,52.79,52.76,52.76,10600.0,33.8735,33.8863,33.8671,33.8671,10600.0
2005-03-18 14:30:00,52.75,52.84,52.73,52.8,27000.0,33.8607,33.9184,33.8478,33.8928,27000.0
2005-03-18 14:35:00,52.8,52.8,52.74,52.75,15400.0,33.8928,33.8928,33.8542,33.8607,15400.0
2005-03-18 14:40:00,52.74,52.8,52.74,52.8,6800.0,33.8542,33.8928,33.8542,33.8928,6800.0
2005-03-18 14:45:00,52.81,52.84,52.7,52.74,14800.0,33.8992,33.9184,33.8286,33.8542,14800.0
2005-03-18 14:50:00,52.74,52.75,52.7,52.74,9800.0,33.8542,33.8607,33.8286,33.8542,9800.0
2005-03-18 14:55:00,52.74,52.77,52.74,52.76,10400.0,33.8542,33.8735,33.8542,33.8671,10400.0
2005-03-18 15:00:00,52.79,52.79,52.7,52.74,16200.0,33.8863,33.8863,33.8286,33.8542,16200.0
2005-03-18 15:05:00,52.73,52.74,52.68,52.74,19600.0,33.8478,33.8542,33.8157,33.8542,19600.0
2005-03-18 15:10:00,52.74,52.81,52.74,52.81,13600.0,33.8542,33.8992,33.8542,33.8992,13600.0
2005-03-18 15:15:00,52.82,52.83,52.8,52.82,27400.0,33.9056,33.912,33.8928,33.9056,27400.0
2005-03-18 15:20:00,52.84,52.85,52.79,52.84,43600.0,33.9184,33.9249,33.8863,33.9184,43600.0
2005-03-18 15:25:00,52.84,52.91,52.84,52.9,39400.0,33.9184,33.9634,33.9184,33.957,39400.0
2005-03-18 15:30:00,52.88,52.9,52.76,52.8,28400.0,33.9441,33.957,33.8671,33.8928,28400.0
2005-03-18 15:35:00,52.84,52.88,52.8,52.85,36400.0,33.9184,33.9441,33.8928,33.9249,36400.0
2005-03-18 15:40:00,52.84,52.95,52.84,52.95,40600.0,33.9184,33.989,33.9184,33.989,40600.0
2005-03-18 15:45:00,52.93,52.95,52.88,52.95,57600.0,33.9762,33.989,33.9441,33.989,57600.0
2005-03-18 15:50:00,52.95,53.03,52.93,53.01,60400.0,33.989,34.0404,33.9762,34.0276,60400.0
2005-03-18 15:55:00,53.02,53.02,52.99,53.01,43000.0,34.034,34.034,34.0147,34.0276,43000.0
2005-03-21 09:30:00,53.63,53.75,53.6,53.63,72800.0,34.4255,34.5026,34.4063,34.4255,72800.0
2005-03-21 09:35:00,53.63,53.63,53.52,53.54,18400.0,34.4255,34.4255,34.3549,34.3678,18400.0
2005-03-21 09:40:00,53.51,53.54,53.43,53.43,17000.0,34.3485,34.3678,34.2972,34.2972,17000.0
2005-03-21 09:45:00,53.4,53.55,53.4,53.46,26200.0,34.2779,34.3742,34.2779,34.3164,26200.0
2005-03-21 09:50:00,53.48,53.48,53.19,53.21,22200.0,34.3293,34.3293,34.1431,34.1559,22200.0
2005-03-21 09:55:00,53.2,53.2,53.08,53.13,20200.0,34.1495,34.1495,34.0725,34.1046,20200.0
2005-03-21 10:00:00,53.09,53.1,52.99,52.99,9200.0,34.0789,34.0853,34.0147,34.0147,9200.0
2005-03-21 10:05:00,52.99,53.05,52.95,52.99,31600.0,34.0147,34.0532,33.989,34.0147,31600.0
2005-03-21 10:10:00,53.02,53.05,52.99,53.03,14600.0,34.034,34.0532,34.0147,34.0404,14600.0
2005-03-21 10:15:00,53.01,53.04,53.0,53.0,12200.0,34.0276,34.0468,34.0211,34.0211,12200.0
2005-03-21 10:20:00,53.0,53.04,52.97,53.0,10200.0,34.0211,34.0468,34.0019,34.0211,10200.0
2005-03-21 10:25:00,53.0,53.04,52.97,53.04,11400.0,34.0211,34.0468,34.0019,34.0468,11400.0
2005-03-21 10:30:00,53.03,53.03,52.87,52.87,12400.0,34.0404,34.0404,33.9377,33.9377,12400.0
2005-03-21 10:35:00,52.83,52.9,52.82,52.9,6800.0,33.912,33.957,33.9056,33.957,6800.0
2005-03-21 10:40:00,52.9,52.94,52.85,52.85,11200.0,33.957,33.9826,33.9249,33.9249,11200.0
2005-03-21 10:45:00,52.87,52.94,52.86,52.94,12400.0,33.9377,33.9826,33.9313,33.9826,12400.0
2005-03-21 10:50:00,52.92,52.95,52.9,52.95,6400.0,33.9698,33.989,33.957,33.989,6400.0
2005-03-21 10:55:00,52.95,52.99,52.95,52.98,11200.0,33.989,34.0147,33.989,34.0083,11200.0
2005-03-21 11:00:00,52.98,53.0,52.98,52.99,7200.0,34.0083,34.0211,34.0083,34.0147,7200.0
2005-03-21 11:05:00,52.98,52.98,52.88,52.88,9400.0,34.0083,34.0083,33.9441,33.9441,9400.0
2005-03-21 11:10:00,52.9,52.9,52.74,52.8,19600.0,33.957,33.957,33.8542,33.8928,19600.0
2005-03-21 11:15:00,52.84,52.93,52.83,52.93,13800.0,33.9184,33.9762,33.912,33.9762,13800.0
2005-03-21 11:20:00,52.9,52.94,52.88,52.92,6800.0,33.957,33.9826,33.9441,33.9698,6800.0
2005-03-21 11:25:00,52.96,52.97,52.87,52.91,4000.0,33.9955,34.0019,33.9377,33.9634,4000.0
2005-03-21 11:30:00,52.88,52.91,52.81,52.91,6200.0,33.9441,33.9634,33.8992,33.9634,6200.0
2005-03-21 11:35:00,52.93,52.93,52.85,52.88,15400.0,33.9762,33.9762,33.9249,33.9441,15400.0
2005-03-21 11:40:00,52.87,52.88,52.81,52.81,14800.0,33.9377,33.9441,33.8992,33.8992,14800.0
2005-03-21 11:45:00,52.8,52.82,52.74,52.82,17000.0,33.8928,33.9056,33.8542,33.9056,17000.0
2005-03-21 11:50:00,52.77,52.83,52.76,52.8,10000.0,33.8735,33.912,33.8671,33.8928,10000.0
2005-03-21 11:55:00,52.77,52.77,52.67,52.73,11200.0,33.8735,33.8735,33.8093,33.8478,11200.0
2005-03-21 12:00:00,52.72,52.81,52.72,52.79,25800.0,33.8414,33.8992,33.8414,33.8863,25800.0
2005-03-21 12:05:00,52.8,52.82,52.79,52.8,22600.0,33.8928,33.9056,33.8863,33.8928,22600.0
2005-03-21 12:10:00,52.8,52.9,52.8,52.88,23600.0,33.8928,33.957,33.8928,33.9441,23600.0
2005-03-21 12:15:00,52.89,52.92,52.85,52.9,27600.0,33.9505,33.9698,33.9249,33.957,27600.0
2005-03-21 12:20:00,52.88,52.89,52.87,52.87,5200.0,33.9441,33.9505,33.9377,33.9377,5200.0
2005-03-21 12:25:00,52.87,52.9,52.87,52.88,7600.0,33.9377,33.957,33.9377,33.9441,7600.0
2005-03-21 12:30:00,52.88,52.88,52.75,52.83,12800.0,33.9441,33.9441,33.8607,33.912,12800.0
2005-03-21 12:35:00,52.83,52.83,52.81,52.82,14200.0,33.912,33.912,33.8992,33.9056,14200.0
2005-03-21 12:40:00,52.81,52.81,52.7,52.74,19600.0,33.8992,33.8992,33.8286,33.8542,19600.0
2005-03-21 12:45:00,52.75,52.8,52.74,52.8,6000.0,33.8607,33.8928,33.8542,33.8928,6000.0
2005-03-21 12:50:00,52.8,52.8,52.71,52.77,12800.0,33.8928,33.8928,33.835,33.8735,12800.0
2005-03-21 12:55:00,52.76,52.76,52.7,52.74,12800.0,33.8671,33.8671,33.8286,33.8542,12800.0
2005-03-21 13:00:00,52.74,52.78,52.68,52.71,25400.0,33.8542,33.8799,33.8157,33.835,25400.0
2005-03-21 13:05:00,52.71,52.75,52.69,52.73,20400.0,33.835,33.8607,33.8222,33.8478,20400.0
2005-03-21 13:10:00,52.73,52.74,52.66,52.72,25800.0,33.8478,33.8542,33.8029,33.8414,25800.0
2005-03-21 13:15:00,52.72,52.74,52.7,52.7,17200.0,33.8414,33.8542,33.8286,33.8286,17200.0
2005-03-21 13:20:00,52.67,52.68,52.6,52.67,13200.0,33.8093,33.8157,33.7644,33.8093,13200.0
2005-03-21 13:25:00,52.68,52.69,52.66,52.69,21200.0,33.8157,33.8222,33.8029,33.8222,21200.0
2005-03-21 13:30:00,52.67,52.71,52.62,52.7,18000.0,33.8093,33.835,33.7772,33.8286,18000.0
2005-03-21 13:35:00,52.7,52.79,52.69,52.75,15400.0,33.8286,33.8863,33.8222,33.8607,15400.0
2005-03-21 13:40:00,52.75,52.77,52.75,52.76,4600.0,33.8607,33.8735,33.8607,33.8671,4600.0
2005-03-21 13:45:00,52.77,52.77,52.69,52.69,20400.0,33.8735,33.8735,33.8222,33.8222,20400.0
2005-03-21 13:50:00,52.69,52.74,52.69,52.74,3600.0,33.8222,33.8542,33.8222,33.8542,3600.0
2005-03-21 13:55:00,52.74,52.76,52.7,52.72,18800.0,33.8542,33.8671,33.8286,33.8414,18800.0
2005-03-21 14:00:00,52.7,52.7,52.65,52.65,19600.0,33.8286,33.8286,33.7965,33.7965,19600.0
2005-03-21 14:05:00,52.65,52.67,52.64,52.67,12400.0,33.7965,33.8093,33.7901,33.8093,12400.0
2005-03-21 14:10:00,52.66,52.67,52.63,52.63,29200.0,33.8029,33.8093,33.7836,33.7836,29200.0
2005-03-21 14:15:00,52.63,52.67,52.63,52.67,20200.0,33.7836,33.8093,33.7836,33.8093,20200.0
2005-03-21 14:20:00,52.67,52.67,52.63,52.65,23600.0,33.8093,33.8093,33.7836,33.7965,23600.0
2005-03-21 14:25:00,52.66,52.68,52.63,52.65,15000.0,33.8029,33.8157,33.7836,33.7965,15000.0
2005-03-21 14:30:00,52.63,52.71,52.63,52.69,20600.0,33.7836,33.835,33.7836,33.8222,20600.0
2005-03-21 14:35:00,52.7,52.73,52.7,52.72,28600.0,33.8286,33.8478,33.8286,33.8414,28600.0
2005-03-21 14:40:00,52.74,52.77,52.72,52.74,14800.0,33.8542,33.8735,33.8414,33.8542,14800.0
2005-03-21 14:45:00,52.74,52.74,52.67,52.67,12600.0,33.8542,33.8542,33.8093,33.8093,12600.0
2005-03-21 14:50:00,52.67,52.7,52.65,52.67,9200.0,33.8093,33.8286,33.7965,33.8093,9200.0
2005-03-21 14:55:00,52.65,52.74,52.65,52.71,16000.0,33.7965,33.8542,33.7965,33.835,16000.0
2005-03-21 15:00:00,52.74,52.74,52.7,52.73,21800.0,33.8542,33.8542,33.8286,33.8478,21800.0
2005-03-21 15:05:00,52.73,52.73,52.68,52.72,12000.0,33.8478,33.8478,33.8157,33.8414,12000.0
2005-03-21 15:10:00,52.73,52.73,52.65,52.66,12600.0,33.8478,33.8478,33.7965,33.8029,12600.0
2005-03-21 15:15:00,52.68,52.7,52.62,52.65,30400.0,33.8157,33.8286,33.7772,33.7965,30400.0
2005-03-21 15:20:00,52.65,52.77,52.65,52.76,36600.0,33.7965,33.8735,33.7965,33.8671,36600.0
2005-03-21 15:25:00,52.76,52.76,52.71,52.74,36000.0,33.8671,33.8671,33.835,33.8542,36000.0
2005-03-21 15:30:00,52.74,52.74,52.67,52.71,43200.0,33.8542,33.8542,33.8093,33.835,43200.0
2005-03-21 15:35:00,52.71,52.72,52.69,52.69,22400.0,33.835,33.8414,33.8222,33.8222,22400.0
2005-03-21 15:40:00,52.69,52.7,52.66,52.67,26800.0,33.8222,33.8286,33.8029,33.8093,26800.0
2005-03-21 15:45:00,52.67,52.73,52.67,52.73,27800.0,33.8093,33.8478,33.8093,33.8478,27800.0
2005-03-21 15:50:00,52.72,52.72,52.63,52.63,58600.0,33.8414,33.8414,33.7836,33.7836,58600.0
2005-03-21 15:55:00,52.63,52.68,52.63,52.66,43800.0,33.7836,33.8157,33.7836,33.8029,43800.0
2005-03-22 09:30:00,52.93,52.95,52.92,52.93,38600.0,33.9762,33.989,33.9698,33.9762,38600.0
2005-03-22 09:35:00,52.99,53.25,52.93,53.25,23000.0,34.0147,34.1816,33.9762,34.1816,23000.0
2005-03-22 09:40:00,53.25,53.25,53.02,53.03,43200.0,34.1816,34.1816,34.034,34.0404,43200.0
2005-03-22 09:45:00,53.0,53.2,52.99,53.17,31800.0,34.0211,34.1495,34.0147,34.1303,31800.0
2005-03-22 09:50:00,53.17,53.17,53.15,53.15,18200.0,34.1303,34.1303,34.1174,34.1174,18200.0
2005-03-22 09:55:00,53.15,53.2,53.13,53.13,33200.0,34.1174,34.1495,34.1046,34.1046,33200.0
2005-03-22 10:00:00,53.13,53.13,52.94,53.08,41400.0,34.1046,34.1046,33.9826,34.0725,41400.0
2005-03-22 10:05:00,53.02,53.1,53.0,53.01,25000.0,34.034,34.0853,34.0211,34.0276,25000.0
2005-03-22 10:10:00,53.0,53.0,52.9,52.93,41000.0,34.0211,34.0211,33.957,33.9762,41000.0
2005-03-22 10:15:00,52.93,53.0,52.91,52.97,19000.0,33.9762,34.0211,33.9634,34.0019,19000.0
2005-03-22 10:20:00,52.99,53.0,52.9,52.98,52000.0,34.0147,34.0211,33.957,34.0083,52000.0
2005-03-22 10:25:00,52.98,52.98,52.92,52.95,19600.0,34.0083,34.0083,33.9698,33.989,19600.0
2005-03-22 10:30:00,52.95,53.04,52.95,53.04,36800.0,33.989,34.0468,33.989,34.0468,36800.0
2005-03-22 10:35:00,53.06,53.12,53.04,53.06,29000.0,34.0597,34.0982,34.0468,34.0597,29000.0
2005-03-22 10:40:00,53.07,53.08,53.02,53.04,24600.0,34.0661,34.0725,34.034,34.0468,24600.0
2005-03-22 10:45:00,53.04,53.06,53.04,53.06,30800.0,34.0468,34.0597,34.0468,34.0597,30800.0
2005-03-22 10:50:00,53.06,53.15,53.06,53.15,30400.0,34.0597,34.1174,34.0597,34.1174,30400.0
2005-03-22 10:55:00,53.15,53.25,53.15,53.19,50200.0,34.1174,34.1816,34.1174,34.1431,50200.0
2005-03-22 11:00:00,53.17,53.17,53.15,53.17,20200.0,34.1303,34.1303,34.1174,34.1303,20200.0
2005-03-22 11:05:00,53.18,53.24,53.18,53.18,16400.0,34.1367,34.1752,34.1367,34.1367,16400.0
2005-03-22 11:10:00,53.18,53.19,53.15,53.15,11200.0,34.1367,34.1431,34.1174,34.1174,11200.0
2005-03-22 11:15:00,53.15,53.15,53.0,53.0,20200.0,34.1174,34.1174,34.0211,34.0211,20200.0
2005-03-22 11:20:00,53.0,53.08,52.95,53.05,37200.0,34.0211,34.0725,33.989,34.0532,37200.0
2005-03-22 11:25:00,53.07,53.14,53.07,53.11,20200.0,34.0661,34.111,34.0661,34.0918,20200.0
2005-03-22 11:30:00,53.1,53.26,53.1,53.26,15000.0,34.0853,34.188,34.0853,34.188,15000.0
2005-03-22 11:35:00,53.27,53.28,53.25,53.25,16800.0,34.1945,34.2009,34.1816,34.1816,16800.0
2005-03-22 11:40:00,53.24,53.27,53.24,53.26,18800.0,34.1752,34.1945,34.1752,34.188,18800.0
2005-03-22 11:45:00,53.25,53.26,53.2,53.22,22400.0,34.1816,34.188,34.1495,34.1624,22400.0
2005-03-22 11:50:00,53.22,53.26,53.22,53.26,22400.0,34.1624,34.188,34.1624,34.188,22400.0
2005-03-22 11:55:00,53.24,53.3,53.24,53.27,6600.0,34.1752,34.2137,34.1752,34.1945,6600.0
2005-03-22 12:00:00,53.27,53.3,53.27,53.3,6200.0,34.1945,34.2137,34.1945,34.2137,6200.0
2005-03-22 12:05:00,53.3,53.3,53.27,53.29,14400.0,34.2137,34.2137,34.1945,34.2073,14400.0
2005-03-22 12:10:00,53.29,53.3,53.29,53.3,4400.0,34.2073,34.2137,34.2073,34.2137,4400.0
2005-03-22 12:15:00,53.27,53.3,53.27,53.28,6400.0,34.1945,34.2137,34.1945,34.2009,6400.0
2005-03-22 12:20:00,53.27,53.27,53.27,53.27,7800.0,34.1945,34.1945,34.1945,34.1945,7800.0
2005-03-22 12:25:00,53.27,53.29,53.27,53.29,3600.0,34.1945,34.2073,34.1945,34.2073,3600.0
2005-03-22 12:30:00,53.29,53.3,53.29,53.3,12400.0,34.2073,34.2137,34.2073,34.2137,12400.0
2005-03-22 12:35:00,53.29,53.33,53.29,53.32,8400.0,34.2073,34.233,34.2073,34.2266,8400.0
2005-03-22 12:40:00,53.32,53.32,53.3,53.31,6600.0,34.2266,34.2266,34.2137,34.2201,6600.0
2005-03-22 12:45:00,53.32,53.32,53.31,53.31,10000.0,34.2266,34.2266,34.2201,34.2201,10000.0
2005-03-22 12:50:00,53.29,53.29,53.24,53.25,6200.0,34.2073,34.2073,34.1752,34.1816,6200.0
2005-03-22 12:55:00,53.24,53.29,53.24,53.26,30800.0,34.1752,34.2073,34.1752,34.188,30800.0
2005-03-22 13:00:00,53.27,53.32,53.26,53.27,18600.0,34.1945,34.2266,34.188,34.1945,18600.0
2005-03-22 13:05:00,53.27,53.27,53.24,53.24,5000.0,34.1945,34.1945,34.1752,34.1752,5000.0
2005-03-22 13:10:00,53.24,53.27,53.23,53.27,6200.0,34.1752,34.1945,34.1688,34.1945,6200.0
2005-03-22 13:15:00,53.27,53.27,53.24,53.24,14000.0,34.1945,34.1945,34.1752,34.1752,14000.0
2005-03-22 13:20:00,53.24,53.26,53.23,53.26,12600.0,34.1752,34.188,34.1688,34.188,12600.0
2005-03-22 13:25:00,53.26,53.29,53.26,53.27,15200.0,34.188,34.2073,34.188,34.1945,15200.0
2005-03-22 13:30:00,53.27,53.29,53.26,53.26,15800.0,34.1945,34.2073,34.188,34.188,15800.0
2005-03-22 13:35:00,53.26,53.32,53.26,53.32,9600.0,34.188,34.2266,34.188,34.2266,9600.0
2005-03-22 13:40:00,53.32,53.36,53.32,53.36,4800.0,34.2266,34.2522,34.2266,34.2522,4800.0
2005-03-22 13:45:00,53.36,53.4,53.36,53.38,16400.0,34.2522,34.2779,34.2522,34.2651,16400.0
2005-03-22 13:50:00,53.38,53.44,53.38,53.42,19800.0,34.2651,34.3036,34.2651,34.2907,19800.0
2005-03-22 13:55:00,53.44,53.47,53.43,53.45,18600.0,34.3036,34.3228,34.2972,34.31,18600.0
2005-03-22 14:00:00,53.45,53.45,53.44,53.44,15000.0,34.31,34.31,34.3036,34.3036,15000.0
2005-03-22 14:05:00,53.44,53.5,53.44,53.49,21200.0,34.3036,34.3421,34.3036,34.3357,21200.0
2005-03-22 14:10:00,53.49,53.54,53.49,53.54,24000.0,34.3357,34.3678,34.3357,34.3678,24000.0
2005-03-22 14:15:00,53.54,53.57,53.48,53.57,35000.0,34.3678,34.387,34.3293,34.387,35000.0
2005-03-22 14:20:00,53.57,53.57,53.35,53.38,32600.0,34.387,34.387,34.2458,34.2651,32600.0
2005-03-22 14:25:00,53.38,53.38,53.33,53.33,24200.0,34.2651,34.2651,34.233,34.233,24200.0
2005-03-22 14:30:00,53.33,53.45,53.32,53.44,25200.0,34.233,34.31,34.2266,34.3036,25200.0
2005-03-22 14:35:00,53.45,53.48,53.35,53.37,43400.0,34.31,34.3293,34.2458,34.2586,43400.0
2005-03-22 14:40:00,53.35,53.35,53.24,53.24,32800.0,34.2458,34.2458,34.1752,34.1752,32800.0
2005-03-22 14:45:00,53.24,53.24,53.08,53.14,45400.0,34.1752,34.1752,34.0725,34.111,45400.0
2005-03-22 14:50:00,53.15,53.17,53.13,53.15,24000.0,34.1174,34.1303,34.1046,34.1174,24000.0
2005-03-22 14:55:00,53.15,53.19,53.15,53.19,35000.0,34.1174,34.1431,34.1174,34.1431,35000.0
2005-03-22 15:00:00,53.19,53.21,53.18,53.21,35200.0,34.1431,34.1559,34.1367,34.1559,35200.0
2005-03-22 15:05:00,53.21,53.27,53.1,53.13,57800.0,34.1559,34.1945,34.0853,34.1046,57800.0
2005-03-22 15:10:00,53.11,53.21,53.11,53.18,49000.0,34.0918,34.1559,34.0918,34.1367,49000.0
2005-03-22 15:15:00,53.18,53.23,53.16,53.23,31800.0,34.1367,34.1688,34.1238,34.1688,31800.0
2005-03-22 15:20:00,53.23,53.25,53.22,53.25,30800.0,34.1688,34.1816,34.1624,34.1816,30800.0
2005-03-22 15:25:00,53.25,53.27,53.18,53.27,54400.0,34.1816,34.1945,34.1367,34.1945,54400.0
2005-03-22 15:30:00,53.26,53.27,53.24,53.24,23800.0,34.188,34.1945,34.1752,34.1752,23800.0
2005-03-22 15:35:00,53.24,53.24,53.21,53.21,24000.0,34.1752,34.1752,34.1559,34.1559,24000.0
2005-03-22 15:40:00,53.2,53.21,53.16,53.17,27800.0,34.1495,34.1559,34.1238,34.1303,27800.0
2005-03-22 15:45:00,53.13,53.13,52.95,52.96,73400.0,34.1046,34.1046,33.989,33.9955,73400.0
2005-03-22 15:50:00,52.97,53.05,52.96,53.04,63400.0,34.0019,34.0532,33.9955,34.0468,63400.0
2005-03-22 15:55:00,53.04,53.05,52.98,52.98,75800.0,34.0468,34.0532,34.0083,34.0083,75800.0
2005-03-23 09:30:00,52.8,52.8,52.8,52.8,33400.0,33.8928,33.8928,33.8928,33.8928,33400.0
2005-03-23 09:35:00,52.77,52.8,52.76,52.76,8000.0,33.8735,33.8928,33.8671,33.8671,8000.0
2005-03-23 09:40:00,52.77,52.91,52.77,52.91,27000.0,33.8735,33.9634,33.8735,33.9634,27000.0
2005-03-23 09:45:00,52.93,52.97,52.88,52.97,25800.0,33.9762,34.0019,33.9441,34.0019,25800.0
2005-03-23 09:50:00,52.99,52.99,52.9,52.92,18800.0,34.0147,34.0147,33.957,33.9698,18800.0
2005-03-23 09:55:00,52.92,52.97,52.84,52.84,17000.0,33.9698,34.0019,33.9184,33.9184,17000.0
2005-03-23 10:00:00,52.81,52.9,52.81,52.87,17800.0,33.8992,33.957,33.8992,33.9377,17800.0
2005-03-23 10:05:00,52.88,52.9,52.79,52.88,25800.0,33.9441,33.957,33.8863,33.9441,25800.0
2005-03-23 10:10:00,52.89,52.93,52.77,52.8,22200.0,33.9505,33.9762,33.8735,33.8928,22200.0
2005-03-23 10:15:00,52.81,52.81,52.76,52.76,16400.0,33.8992,33.8992,33.8671,33.8671,16400.0
2005-03-23 10:20:00,52.75,52.76,52.59,52.6,27600.0,33.8607,33.8671,33.758,33.7644,27600.0
2005-03-23 10:25:00,52.63,52.67,52.6,52.67,96600.0,33.7836,33.8093,33.7644,33.8093,96600.0
2005-03-23 10:30:00,52.67,52.69,52.6,52.63,36200.0,33.8093,33.8222,33.7644,33.7836,36200.0
2005-03-23 10:35:00,52.62,52.67,52.6,52.67,32800.0,33.7772,33.8093,33.7644,33.8093,32800.0
2005-03-23 10:40:00,52.68,52.74,52.65,52.74,19600.0,33.8157,33.8542,33.7965,33.8542,19600.0
2005-03-23 10:45:00,52.75,52.75,52.6,52.6,26400.0,33.8607,33.8607,33.7644,33.7644,26400.0
2005-03-23 10:50:00,52.6,52.73,52.6,52.73,27600.0,33.7644,33.8478,33.7644,33.8478,27600.0
2005-03-23 10:55:00,52.72,52.77,52.72,52.74,27600.0,33.8414,33.8735,33.8414,33.8542,27600.0
2005-03-23 11:00:00,52.74,52.74,52.68,52.68,31400.0,33.8542,33.8542,33.8157,33.8157,31400.0
2005-03-23 11:05:00,52.69,52.75,52.69,52.75,46800.0,33.8222,33.8607,33.8222,33.8607,46800.0
2005-03-23 11:10:00,52.75,52.77,52.7,52.7,63200.0,33.8607,33.8735,33.8286,33.8286,63200.0
2005-03-23 11:15:00,52.73,52.73,52.68,52.72,9200.0,33.8478,33.8478,33.8157,33.8414,9200.0
2005-03-23 11:20:00,52.74,52.74,52.69,52.73,6800.0,33.8542,33.8542,33.8222,33.8478,6800.0
2005-03-23 11:25:00,52.73,52.73,52.61,52.68,19400.0,33.8478,33.8478,33.7708,33.8157,19400.0
2005-03-23 11:30:00,52.68,52.7,52.62,52.62,9600.0,33.8157,33.8286,33.7772,33.7772,9600.0
2005-03-23 11:35:00,52.61,52.65,52.58,52.58,13600.0,33.7708,33.7965,33.7515,33.7515,13600.0
2005-03-23 11:40:00,52.56,52.65,52.56,52.63,25000.0,33.7387,33.7965,33.7387,33.7836,25000.0
2005-03-23 11:45:00,52.65,52.72,52.65,52.69,29800.0,33.7965,33.8414,33.7965,33.8222,29800.0
2005-03-23 11:50:00,52.72,52.72,52.64,52.64,16600.0,33.8414,33.8414,33.7901,33.7901,16600.0
2005-03-23 11:55:00,52.64,52.79,52.64,52.76,44000.0,33.7901,33.8863,33.7901,33.8671,44000.0
2005-03-23 12:00:00,52.77,52.87,52.77,52.79,22400.0,33.8735,33.9377,33.8735,33.8863,22400.0
2005-03-23 12:05:00,52.8,52.94,52.8,52.93,78800.0,33.8928,33.9826,33.8928,33.9762,78800.0
2005-03-23 12:10:00,52.98,53.0,52.88,52.88,39200.0,34.0083,34.0211,33.9441,33.9441,39200.0
2005-03-23 12:15:00,52.8,52.83,52.67,52.67,73600.0,33.8928,33.912,33.8093,33.8093,73600.0
2005-03-23 12:20:00,52.69,52.7,52.64,52.66,25800.0,33.8222,33.8286,33.7901,33.8029,25800.0
2005-03-23 12:25:00,52.67,52.67,52.65,52.65,57400.0,33.8093,33.8093,33.7965,33.7965,57400.0
2005-03-23 12:30:00,52.65,52.65,52.52,52.6,40400.0,33.7965,33.7965,33.713,33.7644,40400.0
2005-03-23 12:35:00,52.58,52.63,52.56,52.6,61800.0,33.7515,33.7836,33.7387,33.7644,61800.0
2005-03-23 12:40:00,52.6,52.6,52.54,52.54,21200.0,33.7644,33.7644,33.7259,33.7259,21200.0
2005-03-23 12:45:00,52.54,52.54,52.5,52.51,30600.0,33.7259,33.7259,33.7002,33.7066,30600.0
2005-03-23 12:50:00,52.51,52.52,52.51,52.51,28800.0,33.7066,33.713,33.7066,33.7066,28800.0
2005-03-23 12:55:00,52.52,52.52,52.48,52.49,44800.0,33.713,33.713,33.6874,33.6938,44800.0
2005-03-23 13:00:00,52.49,52.5,52.47,52.5,13600.0,33.6938,33.7002,33.6809,33.7002,13600.0
2005-03-23 13:05:00,52.49,52.5,52.49,52.49,11000.0,33.6938,33.7002,33.6938,33.6938,11000.0
2005-03-23 13:10:00,52.49,52.5,52.45,52.5,13200.0,33.6938,33.7002,33.6681,33.7002,13200.0
2005-03-23 13:15:00,52.5,52.5,52.48,52.49,25000.0,33.7002,33.7002,33.6874,33.6938,25000.0
2005-03-23 13:20:00,52.48,52.48,52.43,52.44,23000.0,33.6874,33.6874,33.6553,33.6617,23000.0
2005-03-23 13:25:00,52.44,52.49,52.44,52.46,38600.0,33.6617,33.6938,33.6617,33.6745,38600.0
2005-03-23 13:30:00,52.48,52.55,52.47,52.54,13400.0,33.6874,33.7323,33.6809,33.7259,13400.0
2005-03-23 13:35:00,52.57,52.6,52.57,52.6,4400.0,33.7451,33.7644,33.7451,33.7644,4400.0
2005-03-23 13:40:00,52.6,52.6,52.6,52.6,4600.0,33.7644,33.7644,33.7644,33.7644,4600.0
2005-03-23 13:45:00,52.63,52.63,52.6,52.6,13200.0,33.7836,33.7836,33.7644,33.7644,13200.0
2005-03-23 13:50:00,52.6,52.6,52.51,52.56,19400.0,33.7644,33.7644,33.7066,33.7387,19400.0
2005-03-23 13:55:00,52.55,52.61,52.54,52.6,10400.0,33.7323,33.7708,33.7259,33.7644,10400.0
2005-03-23 14:00:00,52.59,52.63,52.58,52.6,7600.0,33.758,33.7836,33.7515,33.7644,7600.0
2005-03-23 14:05:00,52.6,52.61,52.59,52.59,12200.0,33.7644,33.7708,33.758,33.758,12200.0
2005-03-23 14:10:00,52.59,52.59,52.5,52.5,15400.0,33.758,33.758,33.7002,33.7002,15400.0
2005-03-23 14:15:00,52.49,52.49,52.43,52.44,19000.0,33.6938,33.6938,33.6553,33.6617,19000.0
2005-03-23 14:20:00,52.44,52.45,52.43,52.44,10600.0,33.6617,33.6681,33.6553,33.6617,10600.0
2005-03-23 14:25:00,52.46,52.46,52.43,52.46,22000.0,33.6745,33.6745,33.6553,33.6745,22000.0
2005-03-23 14:30:00,52.48,52.48,52.43,52.43,12600.0,33.6874,33.6874,33.6553,33.6553,12600.0
2005-03-23 14:35:00,52.42,52.43,52.35,52.35,26200.0,33.6488,33.6553,33.6039,33.6039,26200.0
2005-03-23 14:40:00,52.35,52.48,52.35,52.46,26000.0,33.6039,33.6874,33.6039,33.6745,26000.0
2005-03-23 14:45:00,52.46,52.5,52.46,52.5,9400.0,33.6745,33.7002,33.6745,33.7002,9400.0
2005-03-23 14:50:00,52.52,52.53,52.46,52.46,24000.0,33.713,33.7194,33.6745,33.6745,24000.0
2005-03-23 14:55:00,52.46,52.47,52.39,52.41,20200.0,33.6745,33.6809,33.6296,33.6424,20200.0
2005-03-23 15:00:00,52.41,52.46,52.41,52.46,24200.0,33.6424,33.6745,33.6424,33.6745,24200.0
2005-03-23 15:05:00,52.47,52.47,52.46,52.46,16800.0,33.6809,33.6809,33.6745,33.6745,16800.0
2005-03-23 15:10:00,52.47,52.67,52.47,52.58,38800.0,33.6809,33.8093,33.6809,33.7515,38800.0
2005-03-23 15:15:00,52.57,52.57,52.45,52.48,18600.0,33.7451,33.7451,33.6681,33.6874,18600.0
2005-03-23 15:20:00,52.46,52.46,52.4,52.4,27200.0,33.6745,33.6745,33.636,33.636,27200.0
2005-03-23 15:25:00,52.4,52.5,52.38,52.49,28200.0,33.636,33.7002,33.6232,33.6938,28200.0
2005-03-23 15:30:00,52.49,52.49,52.44,52.48,18800.0,33.6938,33.6938,33.6617,33.6874,18800.0
2005-03-23 15:35:00,52.48,52.48,52.43,52.45,16400.0,33.6874,33.6874,33.6553,33.6681,16400.0
2005-03-23 15:40:00,52.44,52.55,52.44,52.55,30800.0,33.6617,33.7323,33.6617,33.7323,30800.0
2005-03-23 15:45:00,52.54,52.62,52.54,52.6,25600.0,33.7259,33.7772,33.7259,33.7644,25600.0
2005-03-23 15:50:00,52.6,52.61,52.54,52.54,23400.0,33.7644,33.7708,33.7259,33.7259,23400.0
2005-03-23 15:55:00,52.59,52.59,52.5,52.51,25200.0,33.758,33.758,33.7002,33.7066,25200.0
2005-03-24 09:30:00,52.77,52.8,52.63,52.68,26200.0,33.8735,33.8928,33.7836,33.8157,26200.0
2005-03-24 09:35:00,52.68,52.7,52.6,52.7,20000.0,33.8157,33.8286,33.7644,33.8286,20000.0
2005-03-24 09:40:00,52.7,52.87,52.45,52.46,19400.0,33.8286,33.9377,33.6681,33.6745,19400.0
2005-03-24 09:45:00,52.46,52.48,52.41,52.48,35600.0,33.6745,33.6874,33.6424,33.6874,35600.0
2005-03-24 09:50:00,52.47,52.47,52.3,52.3,28400.0,33.6809,33.6809,33.5718,33.5718,28400.0
2005-03-24 09:55:00,52.29,52.35,52.25,52.27,41600.0,33.5654,33.6039,33.5397,33.5526,41600.0
2005-03-24 10:00:00,52.29,52.38,52.29,52.38,1000.0,33.5654,33.6232,33.5654,33.6232,1000.0
2005-03-24 10:05:00,52.35,52.38,52.33,52.33,23800.0,33.6039,33.6232,33.5911,33.5911,23800.0
2005-03-24 10:10:00,52.31,52.32,52.3,52.31,39600.0,33.5782,33.5846,33.5718,33.5782,39600.0
2005-03-24 10:15:00,52.31,52.4,52.3,52.39,26400.0,33.5782,33.636,33.5718,33.6296,26400.0
2005-03-24 10:20:00,52.39,52.4,52.38,52.38,44400.0,33.6296,33.636,33.6232,33.6232,44400.0
2005-03-24 10:25:00,52.38,52.47,52.32,52.38,81600.0,33.6232,33.6809,33.5846,33.6232,81600.0
2005-03-24 10:30:00,52.38,52.43,52.38,52.4,28800.0,33.6232,33.6553,33.6232,33.636,28800.0
2005-03-24 10:35:00,52.4,52.5,52.4,52.5,37800.0,33.636,33.7002,33.636,33.7002,37800.0
2005-03-24 10:40:00,52.49,52.58,52.49,52.54,28200.0,33.6938,33.7515,33.6938,33.7259,28200.0
2005-03-24 10:45:00,52.54,52.54,52.49,52.49,11400.0,33.7259,33.7259,33.6938,33.6938,11400.0
2005-03-24 10:50:00,52.47,52.48,52.4,52.43,45800.0,33.6809,33.6874,33.636,33.6553,45800.0
2005-03-24 10:55:00,52.43,52.43,52.38,52.4,20200.0,33.6553,33.6553,33.6232,33.636,20200.0
2005-03-24 11:00:00,52.41,52.42,52.37,52.42,22600.0,33.6424,33.6488,33.6167,33.6488,22600.0
2005-03-24 11:05:00,52.42,52.42,52.38,52.4,24200.0,33.6488,33.6488,33.6232,33.636,24200.0
2005-03-24 11:10:00,52.4,52.43,52.32,52.4,29400.0,33.636,33.6553,33.5846,33.636,29400.0
2005-03-24 11:15:00,52.38,52.38,52.34,52.34,6800.0,33.6232,33.6232,33.5975,33.5975,6800.0
2005-03-24 11:20:00,52.35,52.42,52.35,52.42,12200.0,33.6039,33.6488,33.6039,33.6488,12200.0
2005-03-24 11:25:00,52.41,52.43,52.41,52.41,9800.0,33.6424,33.6553,33.6424,33.6424,9800.0
2005-03-24 11:30:00,52.41,52.49,52.39,52.49,15400.0,33.6424,33.6938,33.6296,33.6938,15400.0
2005-03-24 11:35:00,52.49,52.49,52.42,52.42,10200.0,33.6938,33.6938,33.6488,33.6488,10200.0
2005-03-24 11:40:00,52.42,52.45,52.35,52.37,13800.0,33.6488,33.6681,33.6039,33.6167,13800.0
2005-03-24 11:45:00,52.4,52.48,52.4,52.46,12800.0,33.636,33.6874,33.636,33.6745,12800.0
2005-03-24 11:50:00,52.46,52.48,52.43,52.47,13600.0,33.6745,33.6874,33.6553,33.6809,13600.0
2005-03-24 11:55:00,52.47,52.47,52.45,52.47,10200.0,33.6809,33.6809,33.6681,33.6809,10200.0
2005-03-24 12:00:00,52.47,52.5,52.47,52.49,17400.0,33.6809,33.7002,33.6809,33.6938,17400.0
2005-03-24 12:05:00,52.54,52.58,52.53,52.57,16400.0,33.7259,33.7515,33.7194,33.7451,16400.0
2005-03-24 12:10:00,52.57,52.62,52.55,52.6,17800.0,33.7451,33.7772,33.7323,33.7644,17800.0
2005-03-24 12:15:00,52.59,52.6,52.55,52.6,14800.0,33.758,33.7644,33.7323,33.7644,14800.0
2005-03-24 12:20:00,52.6,52.6,52.58,52.59,7000.0,33.7644,33.7644,33.7515,33.758,7000.0
2005-03-24 12:25:00,52.57,52.58,52.49,52.58,21000.0,33.7451,33.7515,33.6938,33.7515,21000.0
2005-03-24 12:30:00,52.56,52.56,52.51,52.53,14000.0,33.7387,33.7387,33.7066,33.7194,14000.0
2005-03-24 12:35:00,52.53,52.63,52.5,52.63,13600.0,33.7194,33.7836,33.7002,33.7836,13600.0
2005-03-24 12:40:00,52.62,52.62,52.53,52.56,7400.0,33.7772,33.7772,33.7194,33.7387,7400.0
2005-03-24 12:45:00,52.56,52.58,52.56,52.57,8800.0,33.7387,33.7515,33.7387,33.7451,8800.0
2005-03-24 12:50:00,52.56,52.61,52.52,52.52,6400.0,33.7387,33.7708,33.713,33.713,6400.0
2005-03-24 12:55:00,52.53,52.57,52.53,52.56,4000.0,33.7194,33.7451,33.7194,33.7387,4000.0
2005-03-24 13:00:00,52.56,52.6,52.55,52.6,12000.0,33.7387,33.7644,33.7323,33.7644,12000.0
2005-03-24 13:05:00,52.6,52.62,52.57,52.57,9000.0,33.7644,33.7772,33.7451,33.7451,9000.0
2005-03-24 13:10:00,52.57,52.59,52.56,52.59,5200.0,33.7451,33.758,33.7387,33.758,5200.0
2005-03-24 13:15:00,52.58,52.59,52.58,52.59,9600.0,33.7515,33.758,33.7515,33.758,9600.0
2005-03-24 13:20:00,52.6,52.63,52.59,52.62,5200.0,33.7644,33.7836,33.758,33.7772,5200.0
2005-03-24 13:25:00,52.62,52.62,52.6,52.61,4800.0,33.7772,33.7772,33.7644,33.7708,4800.0
2005-03-24 13:30:00,52.62,52.62,52.58,52.6,13400.0,33.7772,33.7772,33.7515,33.7644,13400.0
2005-03-24 13:35:00,52.63,52.63,52.61,52.63,4600.0,33.7836,33.7836,33.7708,33.7836,4600.0
2005-03-24 13:40:00,52.63,52.63,52.6,52.6,2400.0,33.7836,33.7836,33.7644,33.7644,2400.0
2005-03-24 13:45:00,52.6,52.63,52.6,52.62,8800.0,33.7644,33.7836,33.7644,33.7772,8800.0
2005-03-24 13:50:00,52.62,52.62,52.55,52.55,9200.0,33.7772,33.7772,33.7323,33.7323,9200.0
2005-03-24 13:55:00,52.58,52.6,52.55,52.6,11800.0,33.7515,33.7644,33.7323,33.7644,11800.0
2005-03-24 14:00:00,52.6,52.6,52.59,52.59,6800.0,33.7644,33.7644,33.758,33.758,6800.0
2005-03-24 14:05:00,52.59,52.65,52.55,52.65,20800.0,33.758,33.7965,33.7323,33.7965,20800.0
2005-03-24 14:10:00,52.67,52.74,52.66,52.74,9000.0,33.8093,33.8542,33.8029,33.8542,9000.0
2005-03-24 14:15:00,52.72,52.72,52.64,52.64,8600.0,33.8414,33.8414,33.7901,33.7901,8600.0
2005-03-24 14:20:00,52.66,52.66,52.6,52.6,6400.0,33.8029,33.8029,33.7644,33.7644,6400.0
2005-03-24 14:25:00,52.61,52.63,52.6,52.63,5800.0,33.7708,33.7836,33.7644,33.7836,5800.0
2005-03-24 14:30:00,52.63,52.63,52.6,52.62,7800.0,33.7836,33.7836,33.7644,33.7772,7800.0
2005-03-24 14:35:00,52.62,52.67,52.62,52.67,4800.0,33.7772,33.8093,33.7772,33.8093,4800.0
2005-03-24 14:40:00,52.65,52.67,52.63,52.63,8000.0,33.7965,33.8093,33.7836,33.7836,8000.0
2005-03-24 14:45:00,52.62,52.63,52.59,52.59,8400.0,33.7772,33.7836,33.758,33.758,8400.0
2005-03-24 14:50:00,52.59,52.66,52.57,52.66,11200.0,33.758,33.8029,33.7451,33.8029,11200.0
2005-03-24 14:55:00,52.66,52.7,52.66,52.69,13600.0,33.8029,33.8286,33.8029,33.8222,13600.0
2005-03-24 15:00:00,52.7,52.71,52.65,52.67,10000.0,33.8286,33.835,33.7965,33.8093,10000.0
2005-03-24 15:05:00,52.67,52.67,52.6,52.6,11400.0,33.8093,33.8093,33.7644,33.7644,11400.0
2005-03-24 15:10:00,52.6,52.68,52.6,52.68,19400.0,33.7644,33.8157,33.7644,33.8157,19400.0
2005-03-24 15:15:00,52.68,52.72,52.68,52.7,21800.0,33.8157,33.8414,33.8157,33.8286,21800.0
2005-03-24 15:20:00,52.69,52.73,52.68,52.73,29800.0,33.8222,33.8478,33.8157,33.8478,29800.0
2005-03-24 15:25:00,52.74,52.77,52.74,52.74,14600.0,33.8542,33.8735,33.8542,33.8542,14600.0
2005-03-24 15:30:00,52.74,52.74,52.67,52.68,19200.0,33.8542,33.8542,33.8093,33.8157,19200.0
2005-03-24 15:35:00,52.68,52.69,52.63,52.63,24400.0,33.8157,33.8222,33.7836,33.7836,24400.0
2005-03-24 15:40:00,52.63,52.63,52.56,52.57,27600.0,33.7836,33.7836,33.7387,33.7451,27600.0
2005-03-24 15:45:00,52.57,52.57,52.53,52.54,21000.0,33.7451,33.7451,33.7194,33.7259,21000.0
2005-03-24 15:50:00,52.55,52.55,52.4,52.44,51600.0,33.7323,33.7323,33.636,33.6617,51600.0
2005-03-24 15:55:00,52.44,52.44,52.43,52.44,42000.0,33.6617,33.6617,33.6553,33.6617,42000.0
2005-03-28 09:30:00,51.51,52.68,51.51,52.67,26800.0,33.0647,33.8157,33.0647,33.8093,26800.0
2005-03-28 09:35:00,52.74,52.81,52.65,52.79,13400.0,33.8542,33.8992,33.7965,33.8863,13400.0
2005-03-28 09:40:00,52.81,52.81,52.65,52.74,14600.0,33.8992,33.8992,33.7965,33.8542,14600.0
2005-03-28 09:45:00,52.74,52.88,52.74,52.85,20800.0,33.8542,33.9441,33.8542,33.9249,20800.0
2005-03-28 09:50:00,52.83,52.84,52.78,52.78,8600.0,33.912,33.9184,33.8799,33.8799,8600.0
2005-03-28 09:55:00,52.77,52.77,52.68,52.68,8400.0,33.8735,33.8735,33.8157,33.8157,8400.0
2005-03-28 10:00:00,52.68,52.76,52.67,52.74,12400.0,33.8157,33.8671,33.8093,33.8542,12400.0
2005-03-28 10:05:00,52.72,52.77,52.71,52.74,11800.0,33.8414,33.8735,33.835,33.8542,11800.0
2005-03-28 10:10:00,52.72,52.74,52.71,52.74,7600.0,33.8414,33.8542,33.835,33.8542,7600.0
2005-03-28 10:15:00,52.73,52.74,52.67,52.69,11600.0,33.8478,33.8542,33.8093,33.8222,11600.0
2005-03-28 10:20:00,52.7,52.7,52.65,52.66,7600.0,33.8286,33.8286,33.7965,33.8029,7600.0
2005-03-28 10:25:00,52.65,52.65,52.59,52.6,14200.0,33.7965,33.7965,33.758,33.7644,14200.0
2005-03-28 10:30:00,52.66,52.72,52.66,52.72,11000.0,33.8029,33.8414,33.8029,33.8414,11000.0
2005-03-28 10:35:00,52.7,52.74,52.7,52.73,11000.0,33.8286,33.8542,33.8286,33.8478,11000.0
2005-03-28 10:40:00,52.72,52.72,52.68,52.68,6600.0,33.8414,33.8414,33.8157,33.8157,6600.0
2005-03-28 10:45:00,52.68,52.78,52.67,52.78,9000.0,33.8157,33.8799,33.8093,33.8799,9000.0
2005-03-28 10:50:00,52.77,52.77,52.7,52.71,6600.0,33.8735,33.8735,33.8286,33.835,6600.0
2005-03-28 10:55:00,52.69,52.69,52.63,52.66,8200.0,33.8222,33.8222,33.7836,33.8029,8200.0
2005-03-28 11:00:00,52.66,52.67,52.58,52.63,12800.0,33.8029,33.8093,33.7515,33.7836,12800.0
2005-03-28 11:05:00,52.63,52.65,52.55,52.6,6400.0,33.7836,33.7965,33.7323,33.7644,6400.0
2005-03-28 11:10:00,52.6,52.67,52.6,52.62,6600.0,33.7644,33.8093,33.7644,33.7772,6600.0
2005-03-28 11:15:00,52.62,52.7,52.59,52.7,11000.0,33.7772,33.8286,33.758,33.8286,11000.0
2005-03-28 11:20:00,52.67,52.72,52.62,52.68,16400.0,33.8093,33.8414,33.7772,33.8157,16400.0
2005-03-28 11:25:00,52.7,52.72,52.68,52.69,12800.0,33.8286,33.8414,33.8157,33.8222,12800.0
2005-03-28 11:30:00,52.71,52.75,52.69,52.71,10600.0,33.835,33.8607,33.8222,33.835,10600.0
2005-03-28 11:35:00,52.68,52.68,52.63,52.67,10000.0,33.8157,33.8157,33.7836,33.8093,10000.0
2005-03-28 11:40:00,52.66,52.71,52.63,52.68,5600.0,33.8029,33.835,33.7836,33.8157,5600.0
2005-03-28 11:45:00,52.66,52.69,52.6,52.69,4000.0,33.8029,33.8222,33.7644,33.8222,4000.0
2005-03-28 11:50:00,52.69,52.69,52.58,52.6,5600.0,33.8222,33.8222,33.7515,33.7644,5600.0
2005-03-28 11:55:00,52.6,52.66,52.58,52.63,10000.0,33.7644,33.8029,33.7515,33.7836,10000.0
2005-03-28 12:00:00,52.62,52.64,52.6,52.62,7000.0,33.7772,33.7901,33.7644,33.7772,7000.0
2005-03-28 12:05:00,52.62,52.62,52.55,52.56,8800.0,33.7772,33.7772,33.7323,33.7387,8800.0
2005-03-28 12:10:00,52.56,52.63,52.52,52.6,7400.0,33.7387,33.7836,33.713,33.7644,7400.0
2005-03-28 12:15:00,52.6,52.61,52.58,52.58,3000.0,33.7644,33.7708,33.7515,33.7515,3000.0
2005-03-28 12:20:00,52.59,52.59,52.56,52.59,3600.0,33.758,33.758,33.7387,33.758,3600.0
2005-03-28 12:25:00,52.58,52.64,52.58,52.63,6600.0,33.7515,33.7901,33.7515,33.7836,6600.0
2005-03-28 12:30:00,52.63,52.65,52.57,52.57,9600.0,33.7836,33.7965,33.7451,33.7451,9600.0
2005-03-28 12:35:00,52.56,52.58,52.52,52.58,7400.0,33.7387,33.7515,33.713,33.7515,7400.0
2005-03-28 12:40:00,52.57,52.58,52.56,52.57,6200.0,33.7451,33.7515,33.7387,33.7451,6200.0
2005-03-28 12:45:00,52.57,52.67,52.57,52.61,12800.0,33.7451,33.8093,33.7451,33.7708,12800.0
2005-03-28 12:50:00,52.61,52.62,52.58,52.58,10000.0,33.7708,33.7772,33.7515,33.7515,10000.0
2005-03-28 12:55:00,52.58,52.6,52.58,52.6,7400.0,33.7515,33.7644,33.7515,33.7644,7400.0
2005-03-28 13:00:00,52.62,52.68,52.62,52.66,5800.0,33.7772,33.8157,33.7772,33.8029,5800.0
2005-03-28 13:05:00,52.67,52.68,52.64,52.64,13600.0,33.8093,33.8157,33.7901,33.7901,13600.0
2005-03-28 13:10:00,52.65,52.72,52.65,52.68,9600.0,33.7965,33.8414,33.7965,33.8157,9600.0
2005-03-28 13:15:00,52.69,52.69,52.57,52.6,13600.0,33.8222,33.8222,33.7451,33.7644,13600.0
2005-03-28 13:20:00,52.62,52.63,52.6,52.63,3600.0,33.7772,33.7836,33.7644,33.7836,3600.0
2005-03-28 13:25:00,52.67,52.7,52.66,52.69,6600.0,33.8093,33.8286,33.8029,33.8222,6600.0
2005-03-28 13:30:00,52.63,52.7,52.63,52.68,9400.0,33.7836,33.8286,33.7836,33.8157,9400.0
2005-03-28 13:35:00,52.68,52.7,52.66,52.66,6400.0,33.8157,33.8286,33.8029,33.8029,6400.0
2005-03-28 13:40:00,52.65,52.71,52.65,52.71,4600.0,33.7965,33.835,33.7965,33.835,4600.0
2005-03-28 13:45:00,52.71,52.71,52.67,52.68,7400.0,33.835,33.835,33.8093,33.8157,7400.0
2005-03-28 13:50:00,52.68,52.72,52.68,52.7,5800.0,33.8157,33.8414,33.8157,33.8286,5800.0
2005-03-28 13:55:00,52.7,52.7,52.63,52.65,4600.0,33.8286,33.8286,33.7836,33.7965,4600.0
2005-03-28 14:00:00,52.63,52.67,52.63,52.63,5800.0,33.7836,33.8093,33.7836,33.7836,5800.0
2005-03-28 14:05:00,52.6,52.63,52.6,52.63,3200.0,33.7644,33.7836,33.7644,33.7836,3200.0
2005-03-28 14:10:00,52.64,52.67,52.58,52.6,12600.0,33.7901,33.8093,33.7515,33.7644,12600.0
2005-03-28 14:15:00,52.6,52.62,52.59,52.59,11400.0,33.7644,33.7772,33.758,33.758,11400.0
2005-03-28 14:20:00,52.59,52.59,52.58,52.59,9800.0,33.758,33.758,33.7515,33.758,9800.0
2005-03-28 14:25:00,52.6,52.74,52.57,52.73,10400.0,33.7644,33.8542,33.7451,33.8478,10400.0
2005-03-28 14:30:00,52.75,52.75,52.7,52.7,5800.0,33.8607,33.8607,33.8286,33.8286,5800.0
2005-03-28 14:35:00,52.7,52.71,52.66,52.66,9200.0,33.8286,33.835,33.8029,33.8029,9200.0
2005-03-28 14:40:00,52.67,52.74,52.67,52.74,13000.0,33.8093,33.8542,33.8093,33.8542,13000.0
2005-03-28 14:45:00,52.75,52.82,52.73,52.77,14600.0,33.8607,33.9056,33.8478,33.8735,14600.0
2005-03-28 14:50:00,52.77,52.84,52.77,52.81,10800.0,33.8735,33.9184,33.8735,33.8992,10800.0
2005-03-28 14:55:00,52.82,52.88,52.8,52.86,16200.0,33.9056,33.9441,33.8928,33.9313,16200.0
2005-03-28 15:00:00,52.83,52.83,52.8,52.82,17600.0,33.912,33.912,33.8928,33.9056,17600.0
2005-03-28 15:05:00,52.81,52.81,52.74,52.74,21800.0,33.8992,33.8992,33.8542,33.8542,21800.0
2005-03-28 15:10:00,52.75,52.78,52.69,52.72,9200.0,33.8607,33.8799,33.8222,33.8414,9200.0
2005-03-28 15:15:00,52.72,52.76,52.69,52.73,15800.0,33.8414,33.8671,33.8222,33.8478,15800.0
2005-03-28 15:20:00,52.74,52.75,52.65,52.7,15200.0,33.8542,33.8607,33.7965,33.8286,15200.0
2005-03-28 15:25:00,52.69,52.72,52.63,52.63,9800.0,33.8222,33.8414,33.7836,33.7836,9800.0
2005-03-28 15:30:00,52.63,52.67,52.52,52.64,18800.0,33.7836,33.8093,33.713,33.7901,18800.0
2005-03-28 15:35:00,52.66,52.66,52.62,52.62,7800.0,33.8029,33.8029,33.7772,33.7772,7800.0
2005-03-28 15:40:00,52.62,52.63,52.57,52.6,14200.0,33.7772,33.7836,33.7451,33.7644,14200.0
2005-03-28 15:45:00,52.59,52.74,52.59,52.68,16000.0,33.758,33.8542,33.758,33.8157,16000.0
2005-03-28 15:50:00,52.69,52.69,52.57,52.58,19000.0,33.8222,33.8222,33.7451,33.7515,19000.0
2005-03-28 15:55:00,52.58,52.58,52.5,52.52,21400.0,33.7515,33.7515,33.7002,33.713,21400.0
2005-03-29 09:30:00,52.74,52.8,52.67,52.7,47400.0,33.8542,33.8928,33.8093,33.8286,47400.0
2005-03-29 09:35:00,52.7,52.7,52.68,52.7,15600.0,33.8286,33.8286,33.8157,33.8286,15600.0
2005-03-29 09:40:00,52.69,52.88,52.68,52.83,18400.0,33.8222,33.9441,33.8157,33.912,18400.0
2005-03-29 09:45:00,52.86,52.86,52.66,52.66,39600.0,33.9313,33.9313,33.8029,33.8029,39600.0
2005-03-29 09:50:00,52.67,52.67,52.34,52.41,35800.0,33.8093,33.8093,33.5975,33.6424,35800.0
2005-03-29 09:55:00,52.4,52.51,52.4,52.51,10400.0,33.636,33.7066,33.636,33.7066,10400.0
2005-03-29 10:00:00,52.51,52.6,52.51,52.54,27800.0,33.7066,33.7644,33.7066,33.7259,27800.0
2005-03-29 10:05:00,52.54,52.65,52.52,52.63,15400.0,33.7259,33.7965,33.713,33.7836,15400.0
2005-03-29 10:10:00,52.62,52.66,52.61,52.65,10600.0,33.7772,33.8029,33.7708,33.7965,10600.0
2005-03-29 10:15:00,52.66,52.68,52.61,52.62,6800.0,33.8029,33.8157,33.7708,33.7772,6800.0
2005-03-29 10:20:00,52.63,52.73,52.63,52.73,8200.0,33.7836,33.8478,33.7836,33.8478,8200.0
2005-03-29 10:25:00,52.73,52.73,52.67,52.68,8400.0,33.8478,33.8478,33.8093,33.8157,8400.0
2005-03-29 10:30:00,52.66,52.67,52.61,52.63,12200.0,33.8029,33.8093,33.7708,33.7836,12200.0
2005-03-29 10:35:00,52.63,52.81,52.63,52.78,15200.0,33.7836,33.8992,33.7836,33.8799,15200.0
2005-03-29 10:40:00,52.79,52.84,52.79,52.84,10400.0,33.8863,33.9184,33.8863,33.9184,10400.0
2005-03-29 10:45:00,52.84,52.9,52.8,52.8,17800.0,33.9184,33.957,33.8928,33.8928,17800.0
2005-03-29 10:50:00,52.8,52.81,52.69,52.75,12200.0,33.8928,33.8992,33.8222,33.8607,12200.0
2005-03-29 10:55:00,52.77,52.78,52.73,52.74,9800.0,33.8735,33.8799,33.8478,33.8542,9800.0
2005-03-29 11:00:00,52.74,52.77,52.71,52.77,6000.0,33.8542,33.8735,33.835,33.8735,6000.0
2005-03-29 11:05:00,52.77,52.79,52.74,52.74,6600.0,33.8735,33.8863,33.8542,33.8542,6600.0
2005-03-29 11:10:00,52.73,52.73,52.69,52.72,7200.0,33.8478,33.8478,33.8222,33.8414,7200.0
2005-03-29 11:15:00,52.72,52.79,52.72,52.73,10200.0,33.8414,33.8863,33.8414,33.8478,10200.0
2005-03-29 11:20:00,52.74,52.75,52.72,52.75,12200.0,33.8542,33.8607,33.8414,33.8607,12200.0
2005-03-29 11:25:00,52.74,52.77,52.72,52.77,5800.0,33.8542,33.8735,33.8414,33.8735,5800.0
2005-03-29 11:30:00,52.78,52.78,52.7,52.7,6400.0,33.8799,33.8799,33.8286,33.8286,6400.0
2005-03-29 11:35:00,52.7,52.73,52.65,52.73,9600.0,33.8286,33.8478,33.7965,33.8478,9600.0
2005-03-29 11:40:00,52.74,52.74,52.7,52.74,7800.0,33.8542,33.8542,33.8286,33.8542,7800.0
2005-03-29 11:45:00,52.73,52.73,52.71,52.72,9000.0,33.8478,33.8478,33.835,33.8414,9000.0
2005-03-29 11:50:00,52.72,52.72,52.69,52.69,3000.0,33.8414,33.8414,33.8222,33.8222,3000.0
2005-03-29 11:55:00,52.69,52.72,52.68,52.72,6800.0,33.8222,33.8414,33.8157,33.8414,6800.0
2005-03-29 12:00:00,52.72,52.74,52.72,52.73,8600.0,33.8414,33.8542,33.8414,33.8478,8600.0
2005-03-29 12:05:00,52.73,52.74,52.65,52.69,6000.0,33.8478,33.8542,33.7965,33.8222,6000.0
2005-03-29 12:10:00,52.69,52.79,52.69,52.77,9000.0,33.8222,33.8863,33.8222,33.8735,9000.0
2005-03-29 12:15:00,52.75,52.76,52.7,52.7,4600.0,33.8607,33.8671,33.8286,33.8286,4600.0
2005-03-29 12:20:00,52.69,52.69,52.67,52.67,7400.0,33.8222,33.8222,33.8093,33.8093,7400.0
2005-03-29 12:25:00,52.67,52.71,52.66,52.69,8800.0,33.8093,33.835,33.8029,33.8222,8800.0
2005-03-29 12:30:00,52.7,52.7,52.67,52.68,7800.0,33.8286,33.8286,33.8093,33.8157,7800.0
2005-03-29 12:35:00,52.68,52.73,52.68,52.73,9400.0,33.8157,33.8478,33.8157,33.8478,9400.0
2005-03-29 12:40:00,52.73,52.77,52.73,52.76,6600.0,33.8478,33.8735,33.8478,33.8671,6600.0
2005-03-29 12:45:00,52.75,52.77,52.75,52.77,11000.0,33.8607,33.8735,33.8607,33.8735,11000.0
2005-03-29 12:50:00,52.8,52.8,52.74,52.74,4800.0,33.8928,33.8928,33.8542,33.8542,4800.0
2005-03-29 12:55:00,52.74,52.77,52.72,52.77,6600.0,33.8542,33.8735,33.8414,33.8735,6600.0
2005-03-29 13:00:00,52.77,52.8,52.77,52.79,10200.0,33.8735,33.8928,33.8735,33.8863,10200.0
2005-03-29 13:05:00,52.79,52.79,52.73,52.74,5400.0,33.8863,33.8863,33.8478,33.8542,5400.0
2005-03-29 13:10:00,52.74,52.74,52.67,52.67,10800.0,33.8542,33.8542,33.8093,33.8093,10800.0
2005-03-29 13:15:00,52.67,52.67,52.63,52.63,6000.0,33.8093,33.8093,33.7836,33.7836,6000.0
2005-03-29 13:20:00,52.63,52.63,52.52,52.58,16000.0,33.7836,33.7836,33.713,33.7515,16000.0
2005-03-29 13:25:00,52.58,52.59,52.51,52.51,8200.0,33.7515,33.758,33.7066,33.7066,8200.0
2005-03-29 13:30:00,52.52,52.54,52.51,52.53,4600.0,33.713,33.7259,33.7066,33.7194,4600.0
2005-03-29 13:35:00,52.54,52.6,52.54,52.57,3600.0,33.7259,33.7644,33.7259,33.7451,3600.0
2005-03-29 13:40:00,52.59,52.62,52.59,52.6,12600.0,33.758,33.7772,33.758,33.7644,12600.0
2005-03-29 13:45:00,52.6,52.6,52.6,52.6,23400.0,33.7644,33.7644,33.7644,33.7644,23400.0
2005-03-29 13:50:00,52.6,52.6,52.58,52.58,22600.0,33.7644,33.7644,33.7515,33.7515,22600.0
2005-03-29 13:55:00,52.59,52.62,52.58,52.61,11600.0,33.758,33.7772,33.7515,33.7708,11600.0
2005-03-29 14:00:00,52.6,52.61,52.58,52.58,36200.0,33.7644,33.7708,33.7515,33.7515,36200.0
2005-03-29 14:05:00,52.57,52.58,52.56,52.58,21200.0,33.7451,33.7515,33.7387,33.7515,21200.0
2005-03-29 14:10:00,52.59,52.6,52.54,52.56,27000.0,33.758,33.7644,33.7259,33.7387,27000.0
2005-03-29 14:15:00,52.55,52.56,52.5,52.5,15400.0,33.7323,33.7387,33.7002,33.7002,15400.0
2005-03-29 14:20:00,52.5,52.52,52.5,52.5,17200.0,33.7002,33.713,33.7002,33.7002,17200.0
2005-03-29 14:25:00,52.47,52.5,52.42,52.49,7200.0,33.6809,33.7002,33.6488,33.6938,7200.0
2005-03-29 14:30:00,52.48,52.52,52.45,52.48,35000.0,33.6874,33.713,33.6681,33.6874,35000.0
2005-03-29 14:35:00,52.48,52.5,52.48,52.49,8400.0,33.6874,33.7002,33.6874,33.6938,8400.0
2005-03-29 14:40:00,52.49,52.49,52.4,52.41,9400.0,33.6938,33.6938,33.636,33.6424,9400.0
2005-03-29 14:45:00,52.42,52.51,52.41,52.51,18000.0,33.6488,33.7066,33.6424,33.7066,18000.0
2005-03-29 14:50:00,52.51,52.56,52.51,52.53,19600.0,33.7066,33.7387,33.7066,33.7194,19600.0
2005-03-29 14:55:00,52.53,52.64,52.53,52.64,18200.0,33.7194,33.7901,33.7194,33.7901,18200.0
2005-03-29 15:00:00,52.6,52.6,52.52,52.52,21600.0,33.7644,33.7644,33.713,33.713,21600.0
2005-03-29 15:05:00,52.52,52.55,52.52,52.53,7400.0,33.713,33.7323,33.713,33.7194,7400.0
2005-03-29 15:10:00,52.54,52.54,52.52,52.52,14200.0,33.7259,33.7259,33.713,33.713,14200.0
2005-03-29 15:15:00,52.53,52.58,52.52,52.57,21200.0,33.7194,33.7515,33.713,33.7451,21200.0
2005-03-29 15:20:00,52.57,52.57,52.52,52.53,22600.0,33.7451,33.7451,33.713,33.7194,22600.0
2005-03-29 15:25:00,52.52,52.54,52.5,52.54,28400.0,33.713,33.7259,33.7002,33.7259,28400.0
2005-03-29 15:30:00,52.56,52.59,52.55,52.55,51400.0,33.7387,33.758,33.7323,33.7323,51400.0
2005-03-29 15:35:00,52.55,52.57,52.55,52.55,32000.0,33.7323,33.7451,33.7323,33.7323,32000.0
2005-03-29 15:40:00,52.56,52.56,52.55,52.55,22400.0,33.7387,33.7387,33.7323,33.7323,22400.0
2005-03-29 15:45:00,52.55,52.57,52.55,52.56,32600.0,33.7323,33.7451,33.7323,33.7387,32600.0
2005-03-29 15:50:00,52.57,52.57,52.54,52.56,45800.0,33.7451,33.7451,33.7259,33.7387,45800.0
2005-03-29 15:55:00,52.56,52.6,52.55,52.59,104200.0,33.7387,33.7644,33.7323,33.758,104200.0
2005-03-30 09:30:00,52.63,52.75,52.63,52.75,35600.0,33.7836,33.8607,33.7836,33.8607,35600.0
2005-03-30 09:35:00,52.81,52.91,52.81,52.86,14800.0,33.8992,33.9634,33.8992,33.9313,14800.0
2005-03-30 09:40:00,52.81,52.89,52.76,52.89,16800.0,33.8992,33.9505,33.8671,33.9505,16800.0
2005-03-30 09:45:00,52.9,52.9,52.8,52.83,17000.0,33.957,33.957,33.8928,33.912,17000.0
2005-03-30 09:50:00,52.83,53.0,52.83,52.98,18000.0,33.912,34.0211,33.912,34.0083,18000.0
2005-03-30 09:55:00,52.96,53.12,52.96,53.12,37400.0,33.9955,34.0982,33.9955,34.0982,37400.0
2005-03-30 10:00:00,53.12,53.12,53.0,53.01,22000.0,34.0982,34.0982,34.0211,34.0276,22000.0
2005-03-30 10:05:00,53.01,53.09,53.01,53.07,20600.0,34.0276,34.0789,34.0276,34.0661,20600.0
2005-03-30 10:10:00,53.07,53.08,53.02,53.02,9400.0,34.0661,34.0725,34.034,34.034,9400.0
2005-03-30 10:15:00,53.01,53.01,52.95,52.95,10600.0,34.0276,34.0276,33.989,33.989,10600.0
2005-03-30 10:20:00,52.96,53.02,52.93,52.95,20200.0,33.9955,34.034,33.9762,33.989,20200.0
2005-03-30 10:25:00,52.96,52.98,52.95,52.95,8000.0,33.9955,34.0083,33.989,33.989,8000.0
2005-03-30 10:30:00,52.93,53.06,52.93,53.01,36400.0,33.9762,34.0597,33.9762,34.0276,36400.0
2005-03-30 10:35:00,53.02,53.09,52.99,53.09,16000.0,34.034,34.0789,34.0147,34.0789,16000.0
2005-03-30 10:40:00,53.08,53.08,53.04,53.06,12000.0,34.0725,34.0725,34.0468,34.0597,12000.0
2005-03-30 10:45:00,53.08,53.12,53.08,53.12,18000.0,34.0725,34.0982,34.0725,34.0982,18000.0
2005-03-30 10:50:00,53.12,53.23,53.12,53.22,23400.0,34.0982,34.1688,34.0982,34.1624,23400.0
2005-03-30 10:55:00,53.22,53.27,53.21,53.21,11400.0,34.1624,34.1945,34.1559,34.1559,11400.0
2005-03-30 11:00:00,53.22,53.24,53.16,53.17,5600.0,34.1624,34.1752,34.1238,34.1303,5600.0
2005-03-30 11:05:00,53.16,53.17,53.16,53.16,8200.0,34.1238,34.1303,34.1238,34.1238,8200.0
2005-03-30 11:10:00,53.16,53.16,53.09,53.13,10000.0,34.1238,34.1238,34.0789,34.1046,10000.0
2005-03-30 11:15:00,53.13,53.22,53.13,53.2,10800.0,34.1046,34.1624,34.1046,34.1495,10800.0
2005-03-30 11:20:00,53.2,53.2,53.16,53.16,3400.0,34.1495,34.1495,34.1238,34.1238,3400.0
2005-03-30 11:25:00,53.15,53.15,53.1,53.13,7200.0,34.1174,34.1174,34.0853,34.1046,7200.0
2005-03-30 11:30:00,53.16,53.19,53.16,53.19,12000.0,34.1238,34.1431,34.1238,34.1431,12000.0
2005-03-30 11:35:00,53.19,53.22,53.19,53.2,10400.0,34.1431,34.1624,34.1431,34.1495,10400.0
2005-03-30 11:40:00,53.17,53.27,53.16,53.27,22000.0,34.1303,34.1945,34.1238,34.1945,22000.0
2005-03-30 11:45:00,53.27,53.28,53.25,53.28,12000.0,34.1945,34.2009,34.1816,34.2009,12000.0
2005-03-30 11:50:00,53.28,53.29,53.24,53.26,13000.0,34.2009,34.2073,34.1752,34.188,13000.0
2005-03-30 11:55:00,53.25,53.28,53.24,53.28,10600.0,34.1816,34.2009,34.1752,34.2009,10600.0
2005-03-30 12:00:00,53.28,53.37,53.28,53.37,20600.0,34.2009,34.2586,34.2009,34.2586,20600.0
2005-03-30 12:05:00,53.36,53.36,53.35,53.35,13000.0,34.2522,34.2522,34.2458,34.2458,13000.0
2005-03-30 12:10:00,53.35,53.36,53.34,53.34,20800.0,34.2458,34.2522,34.2394,34.2394,20800.0
2005-03-30 12:15:00,53.34,53.34,53.25,53.3,15200.0,34.2394,34.2394,34.1816,34.2137,15200.0
2005-03-30 12:20:00,53.32,53.37,53.3,53.37,6600.0,34.2266,34.2586,34.2137,34.2586,6600.0
2005-03-30 12:25:00,53.35,53.38,53.35,53.37,8200.0,34.2458,34.2651,34.2458,34.2586,8200.0
2005-03-30 12:30:00,53.37,53.38,53.33,53.33,8800.0,34.2586,34.2651,34.233,34.233,8800.0
2005-03-30 12:35:00,53.3,53.31,53.27,53.29,7800.0,34.2137,34.2201,34.1945,34.2073,7800.0
2005-03-30 12:40:00,53.28,53.29,53.27,53.29,5200.0,34.2009,34.2073,34.1945,34.2073,5200.0
2005-03-30 12:45:00,53.3,53.35,53.3,53.34,13600.0,34.2137,34.2458,34.2137,34.2394,13600.0
2005-03-30 12:50:00,53.34,53.34,53.3,53.3,6000.0,34.2394,34.2394,34.2137,34.2137,6000.0
2005-03-30 12:55:00,53.3,53.31,53.27,53.27,9600.0,34.2137,34.2201,34.1945,34.1945,9600.0
2005-03-30 13:00:00,53.3,53.3,53.24,53.24,17400.0,34.2137,34.2137,34.1752,34.1752,17400.0
2005-03-30 13:05:00,53.25,53.27,53.24,53.24,15800.0,34.1816,34.1945,34.1752,34.1752,15800.0
2005-03-30 13:10:00,53.24,53.27,53.24,53.27,25400.0,34.1752,34.1945,34.1752,34.1945,25400.0
2005-03-30 13:15:00,53.27,53.27,53.26,53.26,8400.0,34.1945,34.1945,34.188,34.188,8400.0
2005-03-30 13:20:00,53.24,53.26,53.24,53.25,8000.0,34.1752,34.188,34.1752,34.1816,8000.0
2005-03-30 13:25:00,53.27,53.27,53.25,53.25,8200.0,34.1945,34.1945,34.1816,34.1816,8200.0
2005-03-30 13:30:00,53.25,53.28,53.21,53.23,19000.0,34.1816,34.2009,34.1559,34.1688,19000.0
2005-03-30 13:35:00,53.22,53.23,53.17,53.17,14800.0,34.1624,34.1688,34.1303,34.1303,14800.0
2005-03-30 13:40:00,53.18,53.18,53.18,53.18,5800.0,34.1367,34.1367,34.1367,34.1367,5800.0
2005-03-30 13:45:00,53.13,53.2,53.13,53.2,11800.0,34.1046,34.1495,34.1046,34.1495,11800.0
2005-03-30 13:50:00,53.2,53.21,53.16,53.16,7800.0,34.1495,34.1559,34.1238,34.1238,7800.0
2005-03-30 13:55:00,53.15,53.26,53.13,53.24,18200.0,34.1174,34.188,34.1046,34.1752,18200.0
2005-03-30 14:00:00,53.24,53.33,53.24,53.3,17000.0,34.1752,34.233,34.1752,34.2137,17000.0
2005-03-30 14:05:00,53.31,53.36,53.3,53.3,14400.0,34.2201,34.2522,34.2137,34.2137,14400.0
2005-03-30 14:10:00,53.3,53.36,53.28,53.35,15600.0,34.2137,34.2522,34.2009,34.2458,15600.0
2005-03-30 14:15:00,53.37,53.37,53.23,53.25,20000.0,34.2586,34.2586,34.1688,34.1816,20000.0
2005-03-30 14:20:00,53.26,53.26,53.18,53.18,9200.0,34.188,34.188,34.1367,34.1367,9200.0
2005-03-30 14:25:00,53.18,53.22,53.17,53.2,9200.0,34.1367,34.1624,34.1303,34.1495,9200.0
2005-03-30 14:30:00,53.2,53.27,53.2,53.27,10200.0,34.1495,34.1945,34.1495,34.1945,10200.0
2005-03-30 14:35:00,53.27,53.28,53.2,53.21,4600.0,34.1945,34.2009,34.1495,34.1559,4600.0
2005-03-30 14:40:00,53.21,53.21,53.15,53.16,32800.0,34.1559,34.1559,34.1174,34.1238,32800.0
2005-03-30 14:45:00,53.16,53.23,53.16,53.23,152200.0,34.1238,34.1688,34.1238,34.1688,152200.0
2005-03-30 14:50:00,53.25,53.25,53.15,53.16,57000.0,34.1816,34.1816,34.1174,34.1238,57000.0
2005-03-30 14:55:00,53.15,53.25,53.15,53.22,12200.0,34.1174,34.1816,34.1174,34.1624,12200.0
2005-03-30 15:00:00,53.23,53.29,53.22,53.27,18400.0,34.1688,34.2073,34.1624,34.1945,18400.0
2005-03-30 15:05:00,53.27,53.27,53.22,53.23,11200.0,34.1945,34.1945,34.1624,34.1688,11200.0
2005-03-30 15:10:00,53.22,53.23,53.16,53.16,16800.0,34.1624,34.1688,34.1238,34.1238,16800.0
2005-03-30 15:15:00,53.17,53.24,53.17,53.23,8800.0,34.1303,34.1752,34.1303,34.1688,8800.0
2005-03-30 15:20:00,53.23,53.24,53.22,53.24,14200.0,34.1688,34.1752,34.1624,34.1752,14200.0
2005-03-30 15:25:00,53.24,53.3,53.22,53.26,20600.0,34.1752,34.2137,34.1624,34.188,20600.0
2005-03-30 15:30:00,53.26,53.33,53.26,53.28,24200.0,34.188,34.233,34.188,34.2009,24200.0
2005-03-30 15:35:00,53.29,53.35,53.28,53.35,23400.0,34.2073,34.2458,34.2009,34.2458,23400.0
2005-03-30 15:40:00,53.35,53.37,53.32,53.34,42600.0,34.2458,34.2586,34.2266,34.2394,42600.0
2005-03-30 15:45:00,53.33,53.34,53.31,53.32,20000.0,34.233,34.2394,34.2201,34.2266,20000.0
2005-03-30 15:50:00,53.32,53.34,53.31,53.32,35800.0,34.2266,34.2394,34.2201,34.2266,35800.0
2005-03-30 15:55:00,53.33,53.35,53.33,53.35,30600.0,34.233,34.2458,34.233,34.2458,30600.0
2005-03-31 09:30:00,53.4,53.4,53.13,53.13,25000.0,34.2779,34.2779,34.1046,34.1046,25000.0
2005-03-31 09:35:00,53.05,53.13,53.0,53.12,14800.0,34.0532,34.1046,34.0211,34.0982,14800.0
2005-03-31 09:40:00,53.1,53.3,53.1,53.25,22400.0,34.0853,34.2137,34.0853,34.1816,22400.0
2005-03-31 09:45:00,53.27,53.38,53.25,53.3,18200.0,34.1945,34.2651,34.1816,34.2137,18200.0
2005-03-31 09:50:00,53.3,53.3,53.25,53.26,31200.0,34.2137,34.2137,34.1816,34.188,31200.0
2005-03-31 09:55:00,53.25,53.27,53.18,53.27,18800.0,34.1816,34.1945,34.1367,34.1945,18800.0
2005-03-31 10:00:00,53.27,53.27,53.17,53.19,6200.0,34.1945,34.1945,34.1303,34.1431,6200.0
2005-03-31 10:05:00,53.2,53.2,53.15,53.17,9400.0,34.1495,34.1495,34.1174,34.1303,9400.0
2005-03-31 10:10:00,53.17,53.2,53.17,53.2,8800.0,34.1303,34.1495,34.1303,34.1495,8800.0
2005-03-31 10:15:00,53.19,53.23,53.18,53.23,9000.0,34.1431,34.1688,34.1367,34.1688,9000.0
2005-03-31 10:20:00,53.23,53.28,53.18,53.27,10400.0,34.1688,34.2009,34.1367,34.1945,10400.0
2005-03-31 10:25:00,53.23,53.28,53.23,53.25,11000.0,34.1688,34.2009,34.1688,34.1816,11000.0
2005-03-31 10:30:00,53.26,53.29,53.26,53.29,17200.0,34.188,34.2073,34.188,34.2073,17200.0
2005-03-31 10:35:00,53.3,53.3,53.25,53.26,10800.0,34.2137,34.2137,34.1816,34.188,10800.0
2005-03-31 10:40:00,53.23,53.29,53.23,53.29,13000.0,34.1688,34.2073,34.1688,34.2073,13000.0
2005-03-31 10:45:00,53.29,53.35,53.29,53.34,23000.0,34.2073,34.2458,34.2073,34.2394,23000.0
2005-03-31 10:50:00,53.35,53.4,53.34,53.37,48400.0,34.2458,34.2779,34.2394,34.2586,48400.0
2005-03-31 10:55:00,53.34,53.34,53.26,53.3,22400.0,34.2394,34.2394,34.188,34.2137,22400.0
2005-03-31 11:00:00,53.33,53.36,53.3,53.34,28800.0,34.233,34.2522,34.2137,34.2394,28800.0
2005-03-31 11:05:00,53.32,53.37,53.32,53.32,30400.0,34.2266,34.2586,34.2266,34.2266,30400.0
2005-03-31 11:10:00,53.29,53.31,53.27,53.29,13600.0,34.2073,34.2201,34.1945,34.2073,13600.0
2005-03-31 11:15:00,53.29,53.35,53.29,53.35,17200.0,34.2073,34.2458,34.2073,34.2458,17200.0
2005-03-31 11:20:00,53.34,53.37,53.29,53.29,29200.0,34.2394,34.2586,34.2073,34.2073,29200.0
2005-03-31 11:25:00,53.27,53.27,53.25,53.27,30600.0,34.1945,34.1945,34.1816,34.1945,30600.0
2005-03-31 11:30:00,53.26,53.32,53.26,53.29,8600.0,34.188,34.2266,34.188,34.2073,8600.0
2005-03-31 11:35:00,53.26,53.32,53.25,53.26,21400.0,34.188,34.2266,34.1816,34.188,21400.0
2005-03-31 11:40:00,53.27,53.29,53.25,53.26,16200.0,34.1945,34.2073,34.1816,34.188,16200.0
2005-03-31 11:45:00,53.26,53.27,53.25,53.26,24400.0,34.188,34.1945,34.1816,34.188,24400.0
2005-03-31 11:50:00,53.26,53.3,53.25,53.25,23200.0,34.188,34.2137,34.1816,34.1816,23200.0
2005-03-31 11:55:00,53.25,53.31,53.25,53.31,11000.0,34.1816,34.2201,34.1816,34.2201,11000.0
2005-03-31 12:00:00,53.31,53.32,53.25,53.26,12800.0,34.2201,34.2266,34.1816,34.188,12800.0
2005-03-31 12:05:00,53.26,53.27,53.26,53.27,10000.0,34.188,34.1945,34.188,34.1945,10000.0
2005-03-31 12:10:00,53.26,53.29,53.26,53.27,47800.0,34.188,34.2073,34.188,34.1945,47800.0
2005-03-31 12:15:00,53.27,53.28,53.25,53.26,44400.0,34.1945,34.2009,34.1816,34.188,44400.0
2005-03-31 12:20:00,53.25,53.32,53.25,53.32,34200.0,34.1816,34.2266,34.1816,34.2266,34200.0
2005-03-31 12:25:00,53.32,53.35,53.31,53.35,8800.0,34.2266,34.2458,34.2201,34.2458,8800.0
2005-03-31 12:30:00,53.34,53.37,53.33,53.34,15600.0,34.2394,34.2586,34.233,34.2394,15600.0
2005-03-31 12:35:00,53.34,53.37,53.34,53.35,10000.0,34.2394,34.2586,34.2394,34.2458,10000.0
2005-03-31 12:40:00,53.32,53.32,53.3,53.3,6200.0,34.2266,34.2266,34.2137,34.2137,6200.0
2005-03-31 12:45:00,53.3,53.33,53.3,53.33,18000.0,34.2137,34.233,34.2137,34.233,18000.0
2005-03-31 12:50:00,53.33,53.35,53.3,53.33,22000.0,34.233,34.2458,34.2137,34.233,22000.0
2005-03-31 12:55:00,53.32,53.34,53.31,53.32,16200.0,34.2266,34.2394,34.2201,34.2266,16200.0
2005-03-31 13:00:00,53.32,53.32,53.3,53.31,13200.0,34.2266,34.2266,34.2137,34.2201,13200.0
2005-03-31 13:05:00,53.32,53.32,53.31,53.31,7800.0,34.2266,34.2266,34.2201,34.2201,7800.0
2005-03-31 13:10:00,53.32,53.35,53.32,53.34,10800.0,34.2266,34.2458,34.2266,34.2394,10800.0
2005-03-31 13:15:00,53.34,53.35,53.34,53.35,4800.0,34.2394,34.2458,34.2394,34.2458,4800.0
2005-03-31 13:20:00,53.35,53.4,53.35,53.35,12600.0,34.2458,34.2779,34.2458,34.2458,12600.0
2005-03-31 13:25:00,53.38,53.38,53.36,53.37,8800.0,34.2651,34.2651,34.2522,34.2586,8800.0
2005-03-31 13:30:00,53.37,53.42,53.35,53.35,24000.0,34.2586,34.2907,34.2458,34.2458,24000.0
2005-03-31 13:35:00,53.35,53.37,53.35,53.37,3000.0,34.2458,34.2586,34.2458,34.2586,3000.0
2005-03-31 13:40:00,53.37,53.38,53.37,53.38,10200.0,34.2586,34.2651,34.2586,34.2651,10200.0
2005-03-31 13:45:00,53.37,53.43,53.37,53.41,13600.0,34.2586,34.2972,34.2586,34.2843,13600.0
2005-03-31 13:50:00,53.41,53.41,53.38,53.38,9200.0,34.2843,34.2843,34.2651,34.2651,9200.0
2005-03-31 13:55:00,53.39,53.43,53.38,53.42,6800.0,34.2715,34.2972,34.2651,34.2907,6800.0
2005-03-31 14:00:00,53.42,53.42,53.35,53.35,11800.0,34.2907,34.2907,34.2458,34.2458,11800.0
2005-03-31 14:05:00,53.35,53.35,53.33,53.33,15000.0,34.2458,34.2458,34.233,34.233,15000.0
2005-03-31 14:10:00,53.34,53.42,53.34,53.41,17400.0,34.2394,34.2907,34.2394,34.2843,17400.0
2005-03-31 14:15:00,53.4,53.48,53.38,53.42,17000.0,34.2779,34.3293,34.2651,34.2907,17000.0
2005-03-31 14:20:00,53.42,53.45,53.41,53.45,11000.0,34.2907,34.31,34.2843,34.31,11000.0
2005-03-31 14:25:00,53.43,53.46,53.42,53.45,6200.0,34.2972,34.3164,34.2907,34.31,6200.0
2005-03-31 14:30:00,53.47,53.55,53.47,53.55,27200.0,34.3228,34.3742,34.3228,34.3742,27200.0
2005-03-31 14:35:00,53.51,53.55,53.5,53.53,14000.0,34.3485,34.3742,34.3421,34.3614,14000.0
2005-03-31 14:40:00,53.53,53.54,53.52,53.53,9800.0,34.3614,34.3678,34.3549,34.3614,9800.0
2005-03-31 14:45:00,53.55,53.59,53.54,53.56,23000.0,34.3742,34.3999,34.3678,34.3806,23000.0
2005-03-31 14:50:00,53.55,53.55,53.49,53.54,19400.0,34.3742,34.3742,34.3357,34.3678,19400.0
2005-03-31 14:55:00,53.52,53.52,53.49,53.49,12200.0,34.3549,34.3549,34.3357,34.3357,12200.0
2005-03-31 15:00:00,53.49,53.49,53.42,53.43,18200.0,34.3357,34.3357,34.2907,34.2972,18200.0
2005-03-31 15:05:00,53.42,53.42,53.38,53.38,9400.0,34.2907,34.2907,34.2651,34.2651,9400.0
2005-03-31 15:10:00,53.38,53.42,53.38,53.42,7800.0,34.2651,34.2907,34.2651,34.2907,7800.0
2005-03-31 15:15:00,53.42,53.42,53.4,53.4,20200.0,34.2907,34.2907,34.2779,34.2779,20200.0
2005-03-31 15:20:00,53.4,53.47,53.4,53.46,25200.0,34.2779,34.3228,34.2779,34.3164,25200.0
2005-03-31 15:25:00,53.46,53.5,53.46,53.5,31800.0,34.3164,34.3421,34.3164,34.3421,31800.0
2005-03-31 15:30:00,53.5,53.55,53.5,53.54,41400.0,34.3421,34.3742,34.3421,34.3678,41400.0
2005-03-31 15:35:00,53.53,53.54,53.52,53.54,38800.0,34.3614,34.3678,34.3549,34.3678,38800.0
2005-03-31 15:40:00,53.52,53.56,53.51,53.51,53800.0,34.3549,34.3806,34.3485,34.3485,53800.0
2005-03-31 15:45:00,53.51,53.52,53.49,53.5,58600.0,34.3485,34.3549,34.3357,34.3421,58600.0
2005-03-31 15:50:00,53.51,53.53,53.5,53.52,54800.0,34.3485,34.3614,34.3421,34.3549,54800.0
2005-03-31 15:55:00,53.52,53.54,53.51,53.51,57600.0,34.3549,34.3678,34.3485,34.3485,57600.0
2005-04-01 09:30:00,53.6,53.62,53.57,53.62,21000.0,34.4063,34.4191,34.387,34.4191,21000.0
2005-04-01 09:35:00,53.62,53.73,53.56,53.56,27400.0,34.4191,34.4897,34.3806,34.3806,27400.0
2005-04-01 09:40:00,53.56,53.58,53.56,53.56,13600.0,34.3806,34.3935,34.3806,34.3806,13600.0
2005-04-01 09:45:00,53.56,53.56,53.55,53.55,2400.0,34.3806,34.3806,34.3742,34.3742,2400.0
2005-04-01 09:50:00,53.56,53.73,53.56,53.72,23000.0,34.3806,34.4897,34.3806,34.4833,23000.0
2005-04-01 09:55:00,53.73,53.74,53.63,53.65,25200.0,34.4897,34.4962,34.4255,34.4384,25200.0
2005-04-01 10:00:00,53.66,53.67,53.57,53.61,24200.0,34.4448,34.4512,34.387,34.4127,24200.0
2005-04-01 10:05:00,53.6,53.6,53.5,53.54,17800.0,34.4063,34.4063,34.3421,34.3678,17800.0
2005-04-01 10:10:00,53.55,53.69,53.52,53.67,23600.0,34.3742,34.4641,34.3549,34.4512,23600.0
2005-04-01 10:15:00,53.65,53.65,53.51,53.55,12800.0,34.4384,34.4384,34.3485,34.3742,12800.0
2005-04-01 10:20:00,53.55,53.66,53.55,53.63,11600.0,34.3742,34.4448,34.3742,34.4255,11600.0
2005-04-01 10:25:00,53.58,53.58,53.51,53.52,16600.0,34.3935,34.3935,34.3485,34.3549,16600.0
2005-04-01 10:30:00,53.52,53.58,53.5,53.56,21200.0,34.3549,34.3935,34.3421,34.3806,21200.0
2005-04-01 10:35:00,53.57,53.58,53.54,53.54,13200.0,34.387,34.3935,34.3678,34.3678,13200.0
2005-04-01 10:40:00,53.52,53.52,53.49,53.51,15800.0,34.3549,34.3549,34.3357,34.3485,15800.0
2005-04-01 10:45:00,53.54,53.54,53.45,53.46,12000.0,34.3678,34.3678,34.31,34.3164,12000.0
2005-04-01 10:50:00,53.46,53.48,53.46,53.48,19400.0,34.3164,34.3293,34.3164,34.3293,19400.0
2005-04-01 10:55:00,53.48,53.48,53.39,53.39,17800.0,34.3293,34.3293,34.2715,34.2715,17800.0
2005-04-01 11:00:00,53.39,53.39,53.32,53.37,21000.0,34.2715,34.2715,34.2266,34.2586,21000.0
2005-04-01 11:05:00,53.35,53.35,53.32,53.35,17000.0,34.2458,34.2458,34.2266,34.2458,17000.0
2005-04-01 11:10:00,53.36,53.4,53.35,53.39,12000.0,34.2522,34.2779,34.2458,34.2715,12000.0
2005-04-01 11:15:00,53.38,53.41,53.35,53.41,12800.0,34.2651,34.2843,34.2458,34.2843,12800.0
2005-04-01 11:20:00,53.4,53.47,53.39,53.45,18000.0,34.2779,34.3228,34.2715,34.31,18000.0
2005-04-01 11:25:00,53.44,53.5,53.42,53.5,28800.0,34.3036,34.3421,34.2907,34.3421,28800.0
2005-04-01 11:30:00,53.52,53.55,53.49,53.49,28800.0,34.3549,34.3742,34.3357,34.3357,28800.0
2005-04-01 11:35:00,53.46,53.48,53.42,53.43,12600.0,34.3164,34.3293,34.2907,34.2972,12600.0
2005-04-01 11:40:00,53.44,53.48,53.43,53.48,23000.0,34.3036,34.3293,34.2972,34.3293,23000.0
2005-04-01 11:45:00,53.48,53.55,53.46,53.55,22600.0,34.3293,34.3742,34.3164,34.3742,22600.0
2005-04-01 11:50:00,53.55,53.63,53.54,53.63,10200.0,34.3742,34.4255,34.3678,34.4255,10200.0
2005-04-01 11:55:00,53.62,53.62,53.59,53.6,21400.0,34.4191,34.4191,34.3999,34.4063,21400.0
2005-04-01 12:00:00,53.59,53.59,53.54,53.54,8600.0,34.3999,34.3999,34.3678,34.3678,8600.0
2005-04-01 12:05:00,53.55,53.55,53.5,53.5,5800.0,34.3742,34.3742,34.3421,34.3421,5800.0
2005-04-01 12:10:00,53.51,53.54,53.49,53.54,44600.0,34.3485,34.3678,34.3357,34.3678,44600.0
2005-04-01 12:15:00,53.55,53.58,53.55,53.56,23000.0,34.3742,34.3935,34.3742,34.3806,23000.0
2005-04-01 12:20:00,53.56,53.66,53.56,53.63,33400.0,34.3806,34.4448,34.3806,34.4255,33400.0
2005-04-01 12:25:00,53.63,53.65,53.63,53.63,21800.0,34.4255,34.4384,34.4255,34.4255,21800.0
2005-04-01 12:30:00,53.63,53.66,53.63,53.65,41000.0,34.4255,34.4448,34.4255,34.4384,41000.0
2005-04-01 12:35:00,53.65,53.65,53.63,53.65,47800.0,34.4384,34.4384,34.4255,34.4384,47800.0
2005-04-01 12:40:00,53.65,53.66,53.63,53.65,47600.0,34.4384,34.4448,34.4255,34.4384,47600.0
2005-04-01 12:45:00,53.63,53.63,53.56,53.57,19800.0,34.4255,34.4255,34.3806,34.387,19800.0
2005-04-01 12:50:00,53.57,53.57,53.52,53.52,40000.0,34.387,34.387,34.3549,34.3549,40000.0
2005-04-01 12:55:00,53.54,53.59,53.53,53.59,30800.0,34.3678,34.3999,34.3614,34.3999,30800.0
2005-04-01 13:00:00,53.59,53.59,53.52,53.57,31800.0,34.3999,34.3999,34.3549,34.387,31800.0
2005-04-01 13:05:00,53.56,53.56,53.52,53.55,20000.0,34.3806,34.3806,34.3549,34.3742,20000.0
2005-04-01 13:10:00,53.56,53.6,53.56,53.6,23000.0,34.3806,34.4063,34.3806,34.4063,23000.0
2005-04-01 13:15:00,53.6,53.6,53.56,53.56,11400.0,34.4063,34.4063,34.3806,34.3806,11400.0
2005-04-01 13:20:00,53.56,53.58,53.55,53.55,22400.0,34.3806,34.3935,34.3742,34.3742,22400.0
2005-04-01 13:25:00,53.55,53.55,53.49,53.54,24000.0,34.3742,34.3742,34.3357,34.3678,24000.0
2005-04-01 13:30:00,53.52,53.52,53.43,53.51,40000.0,34.3549,34.3549,34.2972,34.3485,40000.0
2005-04-01 13:35:00,53.51,53.52,53.5,53.52,46800.0,34.3485,34.3549,34.3421,34.3549,46800.0
2005-04-01 13:40:00,53.52,53.56,53.51,53.56,18600.0,34.3549,34.3806,34.3485,34.3806,18600.0
2005-04-01 13:45:00,53.57,53.59,53.56,53.56,24200.0,34.387,34.3999,34.3806,34.3806,24200.0
2005-04-01 13:50:00,53.56,53.59,53.55,53.59,45000.0,34.3806,34.3999,34.3742,34.3999,45000.0
2005-04-01 13:55:00,53.6,53.6,53.57,53.58,36000.0,34.4063,34.4063,34.387,34.3935,36000.0
2005-04-01 14:00:00,53.58,53.59,53.54,53.58,76800.0,34.3935,34.3999,34.3678,34.3935,76800.0
2005-04-01 14:05:00,53.58,53.6,53.56,53.57,216800.0,34.3935,34.4063,34.3806,34.387,216800.0
2005-04-01 14:10:00,53.56,53.6,53.56,53.59,27400.0,34.3806,34.4063,34.3806,34.3999,27400.0
2005-04-01 14:15:00,53.6,53.6,53.57,53.6,33800.0,34.4063,34.4063,34.387,34.4063,33800.0
2005-04-01 14:20:00,53.6,53.6,53.56,53.6,25600.0,34.4063,34.4063,34.3806,34.4063,25600.0
2005-04-01 14:25:00,53.59,53.6,53.57,53.57,16200.0,34.3999,34.4063,34.387,34.387,16200.0
2005-04-01 14:30:00,53.57,53.61,53.56,53.6,32000.0,34.387,34.4127,34.3806,34.4063,32000.0
2005-04-01 14:35:00,53.6,53.61,53.58,53.6,29800.0,34.4063,34.4127,34.3935,34.4063,29800.0
2005-04-01 14:40:00,53.6,53.61,53.58,53.58,17600.0,34.4063,34.4127,34.3935,34.3935,17600.0
2005-04-01 14:45:00,53.58,53.63,53.56,53.6,31400.0,34.3935,34.4255,34.3806,34.4063,31400.0
2005-04-01 14:50:00,53.6,53.62,53.59,53.59,21000.0,34.4063,34.4191,34.3999,34.3999,21000.0
2005-04-01 14:55:00,53.59,53.61,53.56,53.6,31400.0,34.3999,34.4127,34.3806,34.4063,31400.0
2005-04-01 15:00:00,53.6,53.6,53.57,53.59,13800.0,34.4063,34.4063,34.387,34.3999,13800.0
2005-04-01 15:05:00,53.6,53.62,53.59,53.61,17000.0,34.4063,34.4191,34.3999,34.4127,17000.0
2005-04-01 15:10:00,53.62,53.63,53.61,53.62,51000.0,34.4191,34.4255,34.4127,34.4191,51000.0
2005-04-01 15:15:00,53.62,53.62,53.58,53.62,42800.0,34.4191,34.4191,34.3935,34.4191,42800.0
2005-04-01 15:20:00,53.65,53.65,53.62,53.63,135000.0,34.4384,34.4384,34.4191,34.4255,135000.0
2005-04-01 15:25:00,53.64,53.68,53.63,53.68,23000.0,34.432,34.4576,34.4255,34.4576,23000.0
2005-04-01 15:30:00,53.69,53.86,53.68,53.86,49200.0,34.4641,34.5732,34.4576,34.5732,49200.0
2005-04-01 15:35:00,53.86,53.88,53.85,53.88,44400.0,34.5732,34.586,34.5668,34.586,44400.0
2005-04-01 15:40:00,53.88,53.95,53.88,53.95,29400.0,34.586,34.631,34.586,34.631,29400.0
2005-04-01 15:45:00,53.95,54.02,53.95,54.01,67600.0,34.631,34.6759,34.631,34.6695,67600.0
2005-04-01 15:50:00,54.02,54.02,53.93,53.93,54600.0,34.6759,34.6759,34.6181,34.6181,54600.0
2005-04-01 15:55:00,53.94,53.94,53.86,53.86,36800.0,34.6245,34.6245,34.5732,34.5732,36800.0
2005-04-04 09:30:00,53.93,53.93,53.76,53.76,26000.0,34.6181,34.6181,34.509,34.509,26000.0
2005-04-04 09:35:00,53.72,53.88,53.72,53.86,11600.0,34.4833,34.586,34.4833,34.5732,11600.0
2005-04-04 09:40:00,53.87,53.89,53.83,53.83,12800.0,34.5796,34.5924,34.5539,34.5539,12800.0
2005-04-04 09:45:00,53.83,53.83,53.79,53.79,10400.0,34.5539,34.5539,34.5283,34.5283,10400.0
2005-04-04 09:50:00,53.79,53.95,53.74,53.94,13800.0,34.5283,34.631,34.4962,34.6245,13800.0
2005-04-04 09:55:00,53.91,53.91,53.88,53.88,22000.0,34.6053,34.6053,34.586,34.586,22000.0
2005-04-04 10:00:00,53.88,53.91,53.88,53.91,18400.0,34.586,34.6053,34.586,34.6053,18400.0
2005-04-04 10:05:00,53.91,53.93,53.9,53.91,17200.0,34.6053,34.6181,34.5989,34.6053,17200.0
2005-04-04 10:10:00,53.9,53.92,53.9,53.91,15600.0,34.5989,34.6117,34.5989,34.6053,15600.0
2005-04-04 10:15:00,53.91,54.02,53.91,53.98,22400.0,34.6053,34.6759,34.6053,34.6502,22400.0
2005-04-04 10:20:00,53.98,53.98,53.93,53.97,21800.0,34.6502,34.6502,34.6181,34.6438,21800.0
2005-04-04 10:25:00,53.97,53.97,53.9,53.91,12400.0,34.6438,34.6438,34.5989,34.6053,12400.0
2005-04-04 10:30:00,53.92,53.95,53.9,53.95,87000.0,34.6117,34.631,34.5989,34.631,87000.0
2005-04-04 10:35:00,53.93,54.06,53.93,54.01,30200.0,34.6181,34.7016,34.6181,34.6695,30200.0
2005-04-04 10:40:00,53.99,54.0,53.97,53.99,12600.0,34.6566,34.6631,34.6438,34.6566,12600.0
2005-04-04 10:45:00,53.98,54.02,53.98,54.02,24400.0,34.6502,34.6759,34.6502,34.6759,24400.0
2005-04-04 10:50:00,54.02,54.02,53.97,53.98,16800.0,34.6759,34.6759,34.6438,34.6502,16800.0
2005-04-04 10:55:00,53.94,53.99,53.94,53.99,12200.0,34.6245,34.6566,34.6245,34.6566,12200.0
2005-04-04 11:00:00,53.97,54.12,53.97,54.07,23400.0,34.6438,34.7401,34.6438,34.708,23400.0
2005-04-04 11:05:00,54.04,54.06,53.93,53.94,19600.0,34.6887,34.7016,34.6181,34.6245,19600.0
2005-04-04 11:10:00,53.94,53.94,53.93,53.93,12400.0,34.6245,34.6245,34.6181,34.6181,12400.0
2005-04-04 11:15:00,53.91,53.93,53.91,53.92,25600.0,34.6053,34.6181,34.6053,34.6117,25600.0
2005-04-04 11:20:00,53.92,53.96,53.92,53.95,21600.0,34.6117,34.6374,34.6117,34.631,21600.0
2005-04-04 11:25:00,53.95,53.97,53.93,53.94,12200.0,34.631,34.6438,34.6181,34.6245,12200.0
2005-04-04 11:30:00,53.94,53.96,53.93,53.93,21200.0,34.6245,34.6374,34.6181,34.6181,21200.0
2005-04-04 11:35:00,53.93,54.01,53.93,54.0,24000.0,34.6181,34.6695,34.6181,34.6631,24000.0
2005-04-04 11:40:00,54.01,54.01,54.0,54.0,9600.0,34.6695,34.6695,34.6631,34.6631,9600.0
2005-04-04 11:45:00,54.0,54.01,53.98,53.98,14800.0,34.6631,34.6695,34.6502,34.6502,14800.0
2005-04-04 11:50:00,53.98,53.98,53.94,53.97,47000.0,34.6502,34.6502,34.6245,34.6438,47000.0
2005-04-04 11:55:00,53.97,53.99,53.97,53.98,7400.0,34.6438,34.6566,34.6438,34.6502,7400.0
2005-04-04 12:00:00,53.98,53.99,53.98,53.99,10000.0,34.6502,34.6566,34.6502,34.6566,10000.0
2005-04-04 12:05:00,53.98,54.0,53.98,53.99,21800.0,34.6502,34.6631,34.6502,34.6566,21800.0
2005-04-04 12:10:00,53.98,54.01,53.98,53.99,143400.0,34.6502,34.6695,34.6502,34.6566,143400.0
2005-04-04 12:15:00,53.99,54.01,53.93,53.93,33400.0,34.6566,34.6695,34.6181,34.6181,33400.0
2005-04-04 12:20:00,53.93,53.99,53.93,53.99,27200.0,34.6181,34.6566,34.6181,34.6566,27200.0
2005-04-04 12:25:00,53.98,54.02,53.98,54.02,11400.0,34.6502,34.6759,34.6502,34.6759,11400.0
2005-04-04 12:30:00,53.99,54.05,53.98,54.05,16400.0,34.6566,34.6951,34.6502,34.6951,16400.0
2005-04-04 12:35:00,54.03,54.1,54.03,54.08,13400.0,34.6823,34.7272,34.6823,34.7144,13400.0
2005-04-04 12:40:00,54.07,54.1,54.05,54.1,10600.0,34.708,34.7272,34.6951,34.7272,10600.0
2005-04-04 12:45:00,54.09,54.13,54.09,54.09,9400.0,34.7208,34.7465,34.7208,34.7208,9400.0
2005-04-04 12:50:00,54.07,54.09,54.02,54.05,6200.0,34.708,34.7208,34.6759,34.6951,6200.0
2005-04-04 12:55:00,54.05,54.06,54.02,54.02,9400.0,34.6951,34.7016,34.6759,34.6759,9400.0
2005-04-04 13:00:00,54.01,54.02,53.99,53.99,7600.0,34.6695,34.6759,34.6566,34.6566,7600.0
2005-04-04 13:05:00,53.99,54.01,53.99,54.0,18400.0,34.6566,34.6695,34.6566,34.6631,18400.0
2005-04-04 13:10:00,54.0,54.01,54.0,54.01,18200.0,34.6631,34.6695,34.6631,34.6695,18200.0
2005-04-04 13:15:00,54.0,54.03,54.0,54.02,21800.0,34.6631,34.6823,34.6631,34.6759,21800.0
2005-04-04 13:20:00,54.02,54.03,54.0,54.02,11800.0,34.6759,34.6823,34.6631,34.6759,11800.0
2005-04-04 13:25:00,54.02,54.1,54.02,54.1,7800.0,34.6759,34.7272,34.6759,34.7272,7800.0
2005-04-04 13:30:00,54.1,54.14,54.09,54.13,17200.0,34.7272,34.7529,34.7208,34.7465,17200.0
2005-04-04 13:35:00,54.12,54.15,54.05,54.05,17000.0,34.7401,34.7593,34.6951,34.6951,17000.0
2005-04-04 13:40:00,54.04,54.07,54.04,54.06,12800.0,34.6887,34.708,34.6887,34.7016,12800.0
2005-04-04 13:45:00,54.08,54.08,54.0,54.04,29000.0,34.7144,34.7144,34.6631,34.6887,29000.0
2005-04-04 13:50:00,54.04,54.14,54.04,54.08,25400.0,34.6887,34.7529,34.6887,34.7144,25400.0
2005-04-04 13:55:00,54.09,54.13,54.08,54.13,8000.0,34.7208,34.7465,34.7144,34.7465,8000.0
2005-04-04 14:00:00,54.15,54.15,54.04,54.04,9000.0,34.7593,34.7593,34.6887,34.6887,9000.0
2005-04-04 14:05:00,54.05,54.08,54.05,54.07,8800.0,34.6951,34.7144,34.6951,34.708,8800.0
2005-04-04 14:10:00,54.06,54.15,54.02,54.02,14400.0,34.7016,34.7593,34.6759,34.6759,14400.0
2005-04-04 14:15:00,54.01,54.11,54.01,54.1,31200.0,34.6695,34.7337,34.6695,34.7272,31200.0
2005-04-04 14:20:00,54.1,54.11,54.01,54.05,72200.0,34.7272,34.7337,34.6695,34.6951,72200.0
2005-04-04 14:25:00,54.03,54.1,54.02,54.09,18200.0,34.6823,34.7272,34.6759,34.7208,18200.0
2005-04-04 14:30:00,54.1,54.1,54.0,54.01,55000.0,34.7272,34.7272,34.6631,34.6695,55000.0
2005-04-04 14:35:00,54.01,54.02,53.95,53.96,43000.0,34.6695,34.6759,34.631,34.6374,43000.0
2005-04-04 14:40:00,53.98,53.98,53.95,53.96,27600.0,34.6502,34.6502,34.631,34.6374,27600.0
2005-04-04 14:45:00,53.96,53.98,53.95,53.96,31200.0,34.6374,34.6502,34.631,34.6374,31200.0
2005-04-04 14:50:00,53.96,54.02,53.95,54.01,46000.0,34.6374,34.6759,34.631,34.6695,46000.0
2005-04-04 14:55:00,54.01,54.04,54.0,54.01,32800.0,34.6695,34.6887,34.6631,34.6695,32800.0
2005-04-04 15:00:00,54.0,54.05,54.0,54.05,26800.0,34.6631,34.6951,34.6631,34.6951,26800.0
2005-04-04 15:05:00,54.05,54.05,53.95,53.95,19800.0,34.6951,34.6951,34.631,34.631,19800.0
2005-04-04 15:10:00,53.95,53.98,53.95,53.98,31000.0,34.631,34.6502,34.631,34.6502,31000.0
2005-04-04 15:15:00,53.96,53.99,53.96,53.99,22800.0,34.6374,34.6566,34.6374,34.6566,22800.0
2005-04-04 15:20:00,53.99,53.99,53.96,53.96,17600.0,34.6566,34.6566,34.6374,34.6374,17600.0
2005-04-04 15:25:00,53.96,53.98,53.96,53.97,62200.0,34.6374,34.6502,34.6374,34.6438,62200.0
2005-04-04 15:30:00,53.97,54.06,53.97,54.05,54400.0,34.6438,34.7016,34.6438,34.6951,54400.0
2005-04-04 15:35:00,54.05,54.05,54.01,54.01,22800.0,34.6951,34.6951,34.6695,34.6695,22800.0
2005-04-04 15:40:00,54.01,54.01,54.0,54.0,44400.0,34.6695,34.6695,34.6631,34.6631,44400.0
2005-04-04 15:45:00,54.01,54.01,53.96,53.97,87000.0,34.6695,34.6695,34.6374,34.6438,87000.0
2005-04-04 15:50:00,53.97,54.0,53.97,54.0,84200.0,34.6438,34.6631,34.6438,34.6631,84200.0
2005-04-04 15:55:00,54.01,54.01,53.99,54.01,124000.0,34.6695,34.6695,34.6566,34.6695,124000.0
2005-04-05 09:30:00,53.82,54.04,53.82,54.02,23800.0,34.6749,34.8166,34.6749,34.8037,23800.0
2005-04-05 09:35:00,54.02,54.02,53.95,54.02,28000.0,34.8037,34.8037,34.7586,34.8037,28000.0
2005-04-05 09:40:00,54.02,54.1,53.95,54.1,43800.0,34.8037,34.8553,34.7586,34.8553,43800.0
2005-04-05 09:45:00,54.08,54.15,54.05,54.09,23400.0,34.8424,34.8875,34.8231,34.8488,23400.0
2005-04-05 09:50:00,54.06,54.14,54.06,54.12,13000.0,34.8295,34.881,34.8295,34.8682,13000.0
2005-04-05 09:55:00,54.12,54.19,54.09,54.13,14800.0,34.8682,34.9133,34.8488,34.8746,14800.0
2005-04-05 10:00:00,54.13,54.14,54.07,54.09,8800.0,34.8746,34.881,34.8359,34.8488,8800.0
2005-04-05 10:05:00,54.1,54.18,54.1,54.1,14400.0,34.8553,34.9068,34.8553,34.8553,14400.0
2005-04-05 10:10:00,54.08,54.08,53.98,54.04,117400.0,34.8424,34.8424,34.778,34.8166,117400.0
2005-04-05 10:15:00,54.02,54.03,53.98,53.99,19200.0,34.8037,34.8102,34.778,34.7844,19200.0
2005-04-05 10:20:00,53.95,53.99,53.95,53.96,27200.0,34.7586,34.7844,34.7586,34.7651,27200.0
2005-04-05 10:25:00,53.97,54.0,53.97,54.0,92000.0,34.7715,34.7908,34.7715,34.7908,92000.0
2005-04-05 10:30:00,54.01,54.14,54.01,54.14,29600.0,34.7973,34.881,34.7973,34.881,29600.0
2005-04-05 10:35:00,54.13,54.14,54.05,54.07,33600.0,34.8746,34.881,34.8231,34.8359,33600.0
2005-04-05 10:40:00,54.07,54.13,54.07,54.09,20800.0,34.8359,34.8746,34.8359,34.8488,20800.0
2005-04-05 10:45:00,54.09,54.09,54.06,54.08,8800.0,34.8488,34.8488,34.8295,34.8424,8800.0
2005-04-05 10:50:00,54.1,54.12,54.06,54.09,32600.0,34.8553,34.8682,34.8295,34.8488,32600.0
2005-04-05 10:55:00,54.09,54.12,54.09,54.1,11200.0,34.8488,34.8682,34.8488,34.8553,11200.0
2005-04-05 11:00:00,54.1,54.1,54.05,54.1,18400.0,34.8553,34.8553,34.8231,34.8553,18400.0
2005-04-05 11:05:00,54.1,54.12,54.08,54.09,15800.0,34.8553,34.8682,34.8424,34.8488,15800.0
2005-04-05 11:10:00,54.1,54.12,54.1,54.1,12400.0,34.8553,34.8682,34.8553,34.8553,12400.0
2005-04-05 11:15:00,54.1,54.12,54.06,54.1,20000.0,34.8553,34.8682,34.8295,34.8553,20000.0
2005-04-05 11:20:00,54.1,54.12,54.05,54.08,12200.0,34.8553,34.8682,34.8231,34.8424,12200.0
2005-04-05 11:25:00,54.09,54.12,54.07,54.1,7600.0,34.8488,34.8682,34.8359,34.8553,7600.0
2005-04-05 11:30:00,54.1,54.1,53.97,53.98,20200.0,34.8553,34.8553,34.7715,34.778,20200.0
2005-04-05 11:35:00,54.02,54.09,54.01,54.02,11400.0,34.8037,34.8488,34.7973,34.8037,11400.0
2005-04-05 11:40:00,54.02,54.04,54.02,54.02,7400.0,34.8037,34.8166,34.8037,34.8037,7400.0
2005-04-05 11:45:00,54.0,54.02,54.0,54.0,7000.0,34.7908,34.8037,34.7908,34.7908,7000.0
2005-04-05 11:50:00,54.0,54.04,54.0,54.0,10200.0,34.7908,34.8166,34.7908,34.7908,10200.0
2005-04-05 11:55:00,54.0,54.0,53.96,54.0,30000.0,34.7908,34.7908,34.7651,34.7908,30000.0
2005-04-05 12:00:00,54.0,54.02,53.99,54.02,13400.0,34.7908,34.8037,34.7844,34.8037,13400.0
2005-04-05 12:05:00,54.01,54.07,53.99,54.06,8600.0,34.7973,34.8359,34.7844,34.8295,8600.0
2005-04-05 12:10:00,54.06,54.15,54.04,54.15,12400.0,34.8295,34.8875,34.8166,34.8875,12400.0
2005-04-05 12:15:00,54.15,54.16,54.1,54.13,21200.0,34.8875,34.8939,34.8553,34.8746,21200.0
2005-04-05 12:20:00,54.13,54.17,54.1,54.11,12800.0,34.8746,34.9004,34.8553,34.8617,12800.0
2005-04-05 12:25:00,54.12,54.15,54.1,54.12,9400.0,34.8682,34.8875,34.8553,34.8682,9400.0
2005-04-05 12:30:00,54.11,54.11,54.1,54.1,9800.0,34.8617,34.8617,34.8553,34.8553,9800.0
2005-04-05 12:35:00,54.12,54.14,54.11,54.13,10800.0,34.8682,34.881,34.8617,34.8746,10800.0
2005-04-05 12:40:00,54.13,54.16,54.1,54.1,12400.0,34.8746,34.8939,34.8553,34.8553,12400.0
2005-04-05 12:45:00,54.1,54.12,54.1,54.1,6400.0,34.8553,34.8682,34.8553,34.8553,6400.0
2005-04-05 12:50:00,54.1,54.17,54.1,54.13,16000.0,34.8553,34.9004,34.8553,34.8746,16000.0
2005-04-05 12:55:00,54.13,54.13,54.1,54.1,5400.0,34.8746,34.8746,34.8553,34.8553,5400.0
2005-04-05 13:00:00,54.1,54.11,54.1,54.1,12800.0,34.8553,34.8617,34.8553,34.8553,12800.0
2005-04-05 13:05:00,54.11,54.11,54.1,54.1,10000.0,34.8617,34.8617,34.8553,34.8553,10000.0
2005-04-05 13:10:00,54.11,54.17,54.1,54.13,11800.0,34.8617,34.9004,34.8553,34.8746,11800.0
2005-04-05 13:15:00,54.13,54.19,54.13,54.18,11800.0,34.8746,34.9133,34.8746,34.9068,11800.0
2005-04-05 13:20:00,54.18,54.18,54.13,54.13,14400.0,34.9068,34.9068,34.8746,34.8746,14400.0
2005-04-05 13:25:00,54.13,54.13,54.13,54.13,4000.0,34.8746,34.8746,34.8746,34.8746,4000.0
2005-04-05 13:30:00,54.13,54.13,54.08,54.09,25600.0,34.8746,34.8746,34.8424,34.8488,25600.0
2005-04-05 13:35:00,54.1,54.1,54.05,54.06,9400.0,34.8553,34.8553,34.8231,34.8295,9400.0
2005-04-05 13:40:00,54.06,54.07,54.02,54.07,19600.0,34.8295,34.8359,34.8037,34.8359,19600.0
2005-04-05 13:45:00,54.06,54.13,54.04,54.13,8000.0,34.8295,34.8746,34.8166,34.8746,8000.0
2005-04-05 13:50:00,54.13,54.13,54.05,54.13,16800.0,34.8746,34.8746,34.8231,34.8746,16800.0
2005-04-05 13:55:00,54.13,54.17,54.1,54.1,26800.0,34.8746,34.9004,34.8553,34.8553,26800.0
2005-04-05 14:00:00,54.09,54.15,54.06,54.08,46200.0,34.8488,34.8875,34.8295,34.8424,46200.0
2005-04-05 14:05:00,54.1,54.15,54.08,54.14,23200.0,34.8553,34.8875,34.8424,34.881,23200.0
2005-04-05 14:10:00,54.12,54.13,54.1,54.1,12600.0,34.8682,34.8746,34.8553,34.8553,12600.0
2005-04-05 14:15:00,54.11,54.11,54.02,54.07,51200.0,34.8617,34.8617,34.8037,34.8359,51200.0
2005-04-05 14:20:00,54.07,54.13,54.07,54.13,39000.0,34.8359,34.8746,34.8359,34.8746,39000.0
2005-04-05 14:25:00,54.13,54.13,54.08,54.11,35600.0,34.8746,34.8746,34.8424,34.8617,35600.0
2005-04-05 14:30:00,54.13,54.13,54.08,54.09,38000.0,34.8746,34.8746,34.8424,34.8488,38000.0
2005-04-05 14:35:00,54.09,54.13,54.09,54.11,33800.0,34.8488,34.8746,34.8488,34.8617,33800.0
2005-04-05 14:40:00,54.1,54.13,54.09,54.12,39400.0,34.8553,34.8746,34.8488,34.8682,39400.0
2005-04-05 14:45:00,54.12,54.14,54.12,54.13,21000.0,34.8682,34.881,34.8682,34.8746,21000.0
2005-04-05 14:50:00,54.13,54.15,54.12,54.13,19800.0,34.8746,34.8875,34.8682,34.8746,19800.0
2005-04-05 14:55:00,54.14,54.14,54.11,54.12,23200.0,34.881,34.881,34.8617,34.8682,23200.0
2005-04-05 15:00:00,54.11,54.11,54.09,54.09,20200.0,34.8617,34.8617,34.8488,34.8488,20200.0
2005-04-05 15:05:00,54.09,54.1,54.08,54.09,24400.0,34.8488,34.8553,34.8424,34.8488,24400.0
2005-04-05 15:10:00,54.09,54.1,54.08,54.1,31800.0,34.8488,34.8553,34.8424,34.8553,31800.0
2005-04-05 15:15:00,54.11,54.13,54.1,54.13,13600.0,34.8617,34.8746,34.8553,34.8746,13600.0
2005-04-05 15:20:00,54.13,54.15,54.11,54.15,21200.0,34.8746,34.8875,34.8617,34.8875,21200.0
2005-04-05 15:25:00,54.15,54.15,54.1,54.11,16000.0,34.8875,34.8875,34.8553,34.8617,16000.0
2005-04-05 15:30:00,54.11,54.18,54.1,54.15,27600.0,34.8617,34.9068,34.8553,34.8875,27600.0
2005-04-05 15:35:00,54.15,54.19,54.13,54.17,17600.0,34.8875,34.9133,34.8746,34.9004,17600.0
2005-04-05 15:40:00,54.17,54.21,54.16,54.17,36800.0,34.9004,34.9261,34.8939,34.9004,36800.0
2005-04-05 15:45:00,54.17,54.17,54.13,54.16,25200.0,34.9004,34.9004,34.8746,34.8939,25200.0
2005-04-05 15:50:00,54.16,54.22,54.16,54.2,39600.0,34.8939,34.9326,34.8939,34.9197,39600.0
2005-04-05 15:55:00,54.21,54.27,54.19,54.26,66600.0,34.9261,34.9648,34.9133,34.9584,66600.0
2005-04-06 09:30:00,54.13,54.38,54.13,54.38,27400.0,34.8746,35.0357,34.8746,35.0357,27400.0
2005-04-06 09:35:00,54.3,54.3,54.3,54.3,200.0,34.9841,34.9841,34.9841,34.9841,200.0
2005-04-06 09:40:00,54.32,54.38,54.32,54.33,5200.0,34.997,35.0357,34.997,35.0035,5200.0
2005-04-06 09:45:00,54.32,54.32,54.24,54.25,6000.0,34.997,34.997,34.9455,34.9519,6000.0
2005-04-06 09:50:00,54.26,54.28,54.25,54.28,23800.0,34.9584,34.9712,34.9519,34.9712,23800.0
2005-04-06 09:55:00,54.27,54.27,54.27,54.27,8800.0,34.9648,34.9648,34.9648,34.9648,8800.0
2005-04-06 10:00:00,54.29,54.29,54.24,54.28,10600.0,34.9777,34.9777,34.9455,34.9712,10600.0
2005-04-06 10:05:00,54.27,54.29,54.27,54.27,10600.0,34.9648,34.9777,34.9648,34.9648,10600.0
2005-04-06 10:10:00,54.28,54.33,54.27,54.33,6800.0,34.9712,35.0035,34.9648,35.0035,6800.0
2005-04-06 10:15:00,54.33,54.33,54.29,54.29,11800.0,35.0035,35.0035,34.9777,34.9777,11800.0
2005-04-06 10:20:00,54.29,54.32,54.29,54.31,17000.0,34.9777,34.997,34.9777,34.9906,17000.0
2005-04-06 10:25:00,54.31,54.32,54.27,54.27,10000.0,34.9906,34.997,34.9648,34.9648,10000.0
2005-04-06 10:30:00,54.27,54.32,54.22,54.22,15400.0,34.9648,34.997,34.9326,34.9326,15400.0
2005-04-06 10:35:00,54.22,54.28,54.17,54.23,23400.0,34.9326,34.9712,34.9004,34.939,23400.0
2005-04-06 10:40:00,54.22,54.29,54.22,54.27,8200.0,34.9326,34.9777,34.9326,34.9648,8200.0
2005-04-06 10:45:00,54.28,54.31,54.28,54.31,10600.0,34.9712,34.9906,34.9712,34.9906,10600.0
2005-04-06 10:50:00,54.3,54.31,54.24,54.26,7200.0,34.9841,34.9906,34.9455,34.9584,7200.0
2005-04-06 10:55:00,54.24,54.27,54.23,54.26,7000.0,34.9455,34.9648,34.939,34.9584,7000.0
2005-04-06 11:00:00,54.27,54.27,54.22,54.26,14400.0,34.9648,34.9648,34.9326,34.9584,14400.0
2005-04-06 11:05:00,54.27,54.31,54.24,54.27,9600.0,34.9648,34.9906,34.9455,34.9648,9600.0
2005-04-06 11:10:00,54.28,54.29,54.26,54.28,7800.0,34.9712,34.9777,34.9584,34.9712,7800.0
2005-04-06 11:15:00,54.27,54.27,54.2,54.2,16000.0,34.9648,34.9648,34.9197,34.9197,16000.0
2005-04-06 11:20:00,54.2,54.22,54.19,54.21,12600.0,34.9197,34.9326,34.9133,34.9261,12600.0
2005-04-06 11:25:00,54.21,54.35,54.21,54.28,16400.0,34.9261,35.0163,34.9261,34.9712,16400.0
2005-04-06 11:30:00,54.27,54.31,54.24,54.24,8800.0,34.9648,34.9906,34.9455,34.9455,8800.0
2005-04-06 11:35:00,54.23,54.26,54.23,54.25,8400.0,34.939,34.9584,34.939,34.9519,8400.0
2005-04-06 11:40:00,54.24,54.24,54.17,54.2,10400.0,34.9455,34.9455,34.9004,34.9197,10400.0
2005-04-06 11:45:00,54.2,54.23,54.19,54.23,5200.0,34.9197,34.939,34.9133,34.939,5200.0
2005-04-06 11:50:00,54.26,54.27,54.23,54.23,2000.0,34.9584,34.9648,34.939,34.939,2000.0
2005-04-06 11:55:00,54.21,54.21,54.18,54.18,7200.0,34.9261,34.9261,34.9068,34.9068,7200.0
2005-04-06 12:00:00,54.18,54.2,54.14,54.15,9000.0,34.9068,34.9197,34.881,34.8875,9000.0
2005-04-06 12:05:00,54.15,54.16,54.13,54.16,11600.0,34.8875,34.8939,34.8746,34.8939,11600.0
2005-04-06 12:10:00,54.16,54.17,54.1,54.11,19800.0,34.8939,34.9004,34.8553,34.8617,19800.0
2005-04-06 12:15:00,54.1,54.1,54.04,54.04,15800.0,34.8553,34.8553,34.8166,34.8166,15800.0
2005-04-06 12:20:00,54.05,54.09,54.05,54.08,7600.0,34.8231,34.8488,34.8231,34.8424,7600.0
2005-04-06 12:25:00,54.08,54.17,54.08,54.17,19400.0,34.8424,34.9004,34.8424,34.9004,19400.0
2005-04-06 12:30:00,54.16,54.18,54.13,54.16,11400.0,34.8939,34.9068,34.8746,34.8939,11400.0
2005-04-06 12:35:00,54.16,54.19,54.13,54.16,14400.0,34.8939,34.9133,34.8746,34.8939,14400.0
2005-04-06 12:40:00,54.13,54.14,54.1,54.13,6600.0,34.8746,34.881,34.8553,34.8746,6600.0
2005-04-06 12:45:00,54.12,54.15,54.11,54.15,3600.0,34.8682,34.8875,34.8617,34.8875,3600.0
2005-04-06 12:50:00,54.13,54.13,54.07,54.07,19600.0,34.8746,34.8746,34.8359,34.8359,19600.0
2005-04-06 12:55:00,54.08,54.08,54.02,54.04,108400.0,34.8424,34.8424,34.8037,34.8166,108400.0
2005-04-06 13:00:00,54.04,54.09,54.04,54.09,16600.0,34.8166,34.8488,34.8166,34.8488,16600.0
2005-04-06 13:05:00,54.08,54.09,54.04,54.05,17200.0,34.8424,34.8488,34.8166,34.8231,17200.0
2005-04-06 13:10:00,54.05,54.09,54.04,54.07,11000.0,34.8231,34.8488,34.8166,34.8359,11000.0
2005-04-06 13:15:00,54.06,54.08,54.05,54.07,7200.0,34.8295,34.8424,34.8231,34.8359,7200.0
2005-04-06 13:20:00,54.09,54.13,54.09,54.09,6800.0,34.8488,34.8746,34.8488,34.8488,6800.0
2005-04-06 13:25:00,54.09,54.1,54.09,54.09,3800.0,34.8488,34.8553,34.8488,34.8488,3800.0
2005-04-06 13:30:00,54.08,54.13,54.07,54.13,3000.0,34.8424,34.8746,34.8359,34.8746,3000.0
2005-04-06 13:35:00,54.12,54.12,54.1,54.1,3200.0,34.8682,34.8682,34.8553,34.8553,3200.0
2005-04-06 13:40:00,54.1,54.1,54.08,54.1,4000.0,34.8553,34.8553,34.8424,34.8553,4000.0
2005-04-06 13:45:00,54.09,54.09,54.02,54.03,12000.0,34.8488,34.8488,34.8037,34.8102,12000.0
2005-04-06 13:50:00,54.02,54.04,53.95,54.04,14000.0,34.8037,34.8166,34.7586,34.8166,14000.0
2005-04-06 13:55:00,54.03,54.09,53.98,54.07,29400.0,34.8102,34.8488,34.778,34.8359,29400.0
2005-04-06 14:00:00,54.06,54.12,54.02,54.1,19600.0,34.8295,34.8682,34.8037,34.8553,19600.0
2005-04-06 14:05:00,54.1,54.12,54.07,54.07,8400.0,34.8553,34.8682,34.8359,34.8359,8400.0
2005-04-06 14:10:00,54.05,54.12,54.04,54.05,15600.0,34.8231,34.8682,34.8166,34.8231,15600.0
2005-04-06 14:15:00,54.05,54.1,54.05,54.09,5600.0,34.8231,34.8553,34.8231,34.8488,5600.0
2005-04-06 14:20:00,54.1,54.11,54.09,54.1,11600.0,34.8553,34.8617,34.8488,34.8553,11600.0
2005-04-06 14:25:00,54.1,54.2,54.1,54.2,11200.0,34.8553,34.9197,34.8553,34.9197,11200.0
2005-04-06 14:30:00,54.18,54.18,54.07,54.09,9600.0,34.9068,34.9068,34.8359,34.8488,9600.0
2005-04-06 14:35:00,54.1,54.11,54.09,54.1,4800.0,34.8553,34.8617,34.8488,34.8553,4800.0
2005-04-06 14:40:00,54.12,54.12,54.02,54.04,14200.0,34.8682,34.8682,34.8037,34.8166,14200.0
2005-04-06 14:45:00,54.02,54.07,53.99,54.05,12400.0,34.8037,34.8359,34.7844,34.8231,12400.0
2005-04-06 14:50:00,54.06,54.08,54.05,54.07,7400.0,34.8295,34.8424,34.8231,34.8359,7400.0
2005-04-06 14:55:00,54.07,54.08,54.02,54.02,18400.0,34.8359,34.8424,34.8037,34.8037,18400.0
2005-04-06 15:00:00,54.02,54.05,54.02,54.05,17000.0,34.8037,34.8231,34.8037,34.8231,17000.0
2005-04-06 15:05:00,54.05,54.1,54.02,54.08,24200.0,34.8231,34.8553,34.8037,34.8424,24200.0
2005-04-06 15:10:00,54.07,54.07,54.04,54.05,6000.0,34.8359,34.8359,34.8166,34.8231,6000.0
2005-04-06 15:15:00,54.05,54.06,54.02,54.06,31800.0,34.8231,34.8295,34.8037,34.8295,31800.0
2005-04-06 15:20:00,54.05,54.05,53.99,54.03,29800.0,34.8231,34.8231,34.7844,34.8102,29800.0
2005-04-06 15:25:00,54.04,54.04,53.97,54.02,25200.0,34.8166,34.8166,34.7715,34.8037,25200.0
2005-04-06 15:30:00,54.03,54.03,53.98,54.01,39400.0,34.8102,34.8102,34.778,34.7973,39400.0
2005-04-06 15:35:00,54.01,54.08,54.01,54.04,25800.0,34.7973,34.8424,34.7973,34.8166,25800.0
2005-04-06 15:40:00,54.03,54.08,54.03,54.06,26600.0,34.8102,34.8424,34.8102,34.8295,26600.0
2005-04-06 15:45:00,54.06,54.06,54.05,54.05,27000.0,34.8295,34.8295,34.8231,34.8231,27000.0
2005-04-06 15:50:00,54.06,54.06,53.99,54.06,49400.0,34.8295,34.8295,34.7844,34.8295,49400.0
2005-04-06 15:55:00,54.06,54.08,54.01,54.06,130800.0,34.8295,34.8424,34.7973,34.8295,130800.0
2005-04-07 09:30:00,54.1,54.1,54.08,54.09,20400.0,34.8553,34.8553,34.8424,34.8488,20400.0
2005-04-07 09:35:00,54.08,54.09,54.04,54.04,4600.0,34.8424,34.8488,34.8166,34.8166,4600.0
2005-04-07 09:40:00,54.1,54.1,54.09,54.1,5800.0,34.8553,34.8553,34.8488,34.8553,5800.0
2005-04-07 09:45:00,54.09,54.09,53.95,53.96,10000.0,34.8488,34.8488,34.7586,34.7651,10000.0
2005-04-07 09:50:00,53.96,54.0,53.96,53.98,22600.0,34.7651,34.7908,34.7651,34.778,22600.0
2005-04-07 09:55:00,53.98,53.99,53.89,53.92,24600.0,34.778,34.7844,34.72,34.7393,24600.0
2005-04-07 10:00:00,53.91,53.91,53.8,53.86,31800.0,34.7329,34.7329,34.662,34.7006,31800.0
2005-04-07 10:05:00,53.85,53.85,53.85,53.85,13000.0,34.6942,34.6942,34.6942,34.6942,13000.0
2005-04-07 10:10:00,53.85,53.86,53.85,53.86,11200.0,34.6942,34.7006,34.6942,34.7006,11200.0
2005-04-07 10:15:00,53.97,53.97,53.9,53.91,17400.0,34.7715,34.7715,34.7264,34.7329,17400.0
2005-04-07 10:20:00,53.91,53.92,53.85,53.92,16200.0,34.7329,34.7393,34.6942,34.7393,16200.0
2005-04-07 10:25:00,53.92,53.95,53.85,53.87,12800.0,34.7393,34.7586,34.6942,34.7071,12800.0
2005-04-07 10:30:00,53.88,54.0,53.88,54.0,17000.0,34.7135,34.7908,34.7135,34.7908,17000.0
2005-04-07 10:35:00,53.99,54.03,53.99,54.02,37200.0,34.7844,34.8102,34.7844,34.8037,37200.0
2005-04-07 10:40:00,54.02,54.05,54.0,54.0,22200.0,34.8037,34.8231,34.7908,34.7908,22200.0
2005-04-07 10:45:00,54.0,54.03,54.0,54.02,12800.0,34.7908,34.8102,34.7908,34.8037,12800.0
2005-04-07 10:50:00,54.02,54.06,53.95,53.95,17600.0,34.8037,34.8295,34.7586,34.7586,17600.0
2005-04-07 10:55:00,53.95,54.01,53.93,53.99,19400.0,34.7586,34.7973,34.7457,34.7844,19400.0
2005-04-07 11:00:00,53.99,54.02,53.98,54.01,30800.0,34.7844,34.8037,34.778,34.7973,30800.0
2005-04-07 11:05:00,54.01,54.02,53.98,54.0,4800.0,34.7973,34.8037,34.778,34.7908,4800.0
2005-04-07 11:10:00,54.03,54.04,53.96,53.98,13200.0,34.8102,34.8166,34.7651,34.778,13200.0
2005-04-07 11:15:00,53.96,53.99,53.96,53.98,12600.0,34.7651,34.7844,34.7651,34.778,12600.0
2005-04-07 11:20:00,53.98,54.02,53.98,54.0,17000.0,34.778,34.8037,34.778,34.7908,17000.0
2005-04-07 11:25:00,54.01,54.02,53.98,53.98,11400.0,34.7973,34.8037,34.778,34.778,11400.0
2005-04-07 11:30:00,53.98,53.98,53.93,53.94,7600.0,34.778,34.778,34.7457,34.7522,7600.0
2005-04-07 11:35:00,53.94,54.03,53.94,54.03,16800.0,34.7522,34.8102,34.7522,34.8102,16800.0
2005-04-07 11:40:00,54.04,54.04,54.01,54.01,12600.0,34.8166,34.8166,34.7973,34.7973,12600.0
2005-04-07 11:45:00,54.01,54.01,53.95,53.96,21000.0,34.7973,34.7973,34.7586,34.7651,21000.0
2005-04-07 11:50:00,53.97,54.0,53.96,53.97,22000.0,34.7715,34.7908,34.7651,34.7715,22000.0
2005-04-07 11:55:00,53.99,54.03,53.97,54.01,17600.0,34.7844,34.8102,34.7715,34.7973,17600.0
2005-04-07 12:00:00,54.02,54.05,53.99,53.99,15200.0,34.8037,34.8231,34.7844,34.7844,15200.0
2005-04-07 12:05:00,53.99,54.04,53.93,54.02,18200.0,34.7844,34.8166,34.7457,34.8037,18200.0
2005-04-07 12:10:00,54.06,54.1,54.06,54.09,8800.0,34.8295,34.8553,34.8295,34.8488,8800.0
2005-04-07 12:15:00,54.09,54.09,54.05,54.06,7000.0,34.8488,34.8488,34.8231,34.8295,7000.0
2005-04-07 12:20:00,54.07,54.07,53.99,54.03,17800.0,34.8359,34.8359,34.7844,34.8102,17800.0
2005-04-07 12:25:00,54.05,54.12,54.01,54.1,12600.0,34.8231,34.8682,34.7973,34.8553,12600.0
2005-04-07 12:30:00,54.11,54.13,54.07,54.07,11400.0,34.8617,34.8746,34.8359,34.8359,11400.0
2005-04-07 12:35:00,54.06,54.2,54.06,54.2,10400.0,34.8295,34.9197,34.8295,34.9197,10400.0
2005-04-07 12:40:00,54.23,54.25,54.18,54.18,14400.0,34.939,34.9519,34.9068,34.9068,14400.0
2005-04-07 12:45:00,54.18,54.2,54.12,54.12,7200.0,34.9068,34.9197,34.8682,34.8682,7200.0
2005-04-07 12:50:00,54.12,54.12,54.12,54.12,1000.0,34.8682,34.8682,34.8682,34.8682,1000.0
2005-04-07 12:55:00,54.13,54.13,54.09,54.09,3000.0,34.8746,34.8746,34.8488,34.8488,3000.0
2005-04-07 13:00:00,54.07,54.1,54.06,54.1,5000.0,34.8359,34.8553,34.8295,34.8553,5000.0
2005-04-07 13:05:00,54.09,54.12,54.08,54.12,4800.0,34.8488,34.8682,34.8424,34.8682,4800.0
2005-04-07 13:10:00,54.1,54.22,54.1,54.16,12400.0,34.8553,34.9326,34.8553,34.8939,12400.0
2005-04-07 13:15:00,54.17,54.24,54.16,54.23,12400.0,34.9004,34.9455,34.8939,34.939,12400.0
2005-04-07 13:20:00,54.24,54.3,54.18,54.29,35600.0,34.9455,34.9841,34.9068,34.9777,35600.0
2005-04-07 13:25:00,54.27,54.27,54.2,54.2,4800.0,34.9648,34.9648,34.9197,34.9197,4800.0
2005-04-07 13:30:00,54.21,54.24,54.19,54.19,6000.0,34.9261,34.9455,34.9133,34.9133,6000.0
2005-04-07 13:35:00,54.19,54.19,54.07,54.08,8400.0,34.9133,34.9133,34.8359,34.8424,8400.0
2005-04-07 13:40:00,54.08,54.11,54.01,54.08,13200.0,34.8424,34.8617,34.7973,34.8424,13200.0
2005-04-07 13:45:00,54.09,54.1,54.06,54.1,6200.0,34.8488,34.8553,34.8295,34.8553,6200.0
2005-04-07 13:50:00,54.1,54.15,54.06,54.15,9800.0,34.8553,34.8875,34.8295,34.8875,9800.0
2005-04-07 13:55:00,54.15,54.15,54.1,54.13,3600.0,34.8875,34.8875,34.8553,34.8746,3600.0
2005-04-07 14:00:00,54.14,54.15,54.09,54.12,4600.0,34.881,34.8875,34.8488,34.8682,4600.0
2005-04-07 14:05:00,54.11,54.2,54.11,54.19,12200.0,34.8617,34.9197,34.8617,34.9133,12200.0
2005-04-07 14:10:00,54.19,54.19,54.12,54.13,12800.0,34.9133,34.9133,34.8682,34.8746,12800.0
2005-04-07 14:15:00,54.13,54.21,54.13,54.21,7200.0,34.8746,34.9261,34.8746,34.9261,7200.0
2005-04-07 14:20:00,54.2,54.23,54.16,54.18,5000.0,34.9197,34.939,34.8939,34.9068,5000.0
2005-04-07 14:25:00,54.18,54.18,54.13,54.15,4600.0,34.9068,34.9068,34.8746,34.8875,4600.0
2005-04-07 14:30:00,54.13,54.16,54.08,54.16,5800.0,34.8746,34.8939,34.8424,34.8939,5800.0
2005-04-07 14:35:00,54.16,54.2,54.16,54.18,21600.0,34.8939,34.9197,34.8939,34.9068,21600.0
2005-04-07 14:40:00,54.19,54.2,54.15,54.18,18800.0,34.9133,34.9197,34.8875,34.9068,18800.0
2005-04-07 14:45:00,54.18,54.22,54.18,54.21,9800.0,34.9068,34.9326,34.9068,34.9261,9800.0
2005-04-07 14:50:00,54.2,54.2,54.19,54.19,16000.0,34.9197,34.9197,34.9133,34.9133,16000.0
2005-04-07 14:55:00,54.19,54.2,54.13,54.13,14200.0,34.9133,34.9197,34.8746,34.8746,14200.0
2005-04-07 15:00:00,54.13,54.19,54.12,54.13,24600.0,34.8746,34.9133,34.8682,34.8746,24600.0
2005-04-07 15:05:00,54.14,54.15,54.1,54.1,9800.0,34.881,34.8875,34.8553,34.8553,9800.0
2005-04-07 15:10:00,54.09,54.13,54.09,54.12,11800.0,34.8488,34.8746,34.8488,34.8682,11800.0
2005-04-07 15:15:00,54.1,54.14,54.1,54.13,8000.0,34.8553,34.881,34.8553,34.8746,8000.0
2005-04-07 15:20:00,54.13,54.16,54.09,54.16,9400.0,34.8746,34.8939,34.8488,34.8939,9400.0
2005-04-07 15:25:00,54.16,54.17,54.14,54.14,8000.0,34.8939,34.9004,34.881,34.881,8000.0
2005-04-07 15:30:00,54.14,54.18,54.13,54.18,7800.0,34.881,34.9068,34.8746,34.9068,7800.0
2005-04-07 15:35:00,54.19,54.2,54.17,54.17,7800.0,34.9133,34.9197,34.9004,34.9004,7800.0
2005-04-07 15:40:00,54.17,54.17,54.1,54.13,14600.0,34.9004,34.9004,34.8553,34.8746,14600.0
2005-04-07 15:45:00,54.13,54.15,54.1,54.1,9600.0,34.8746,34.8875,34.8553,34.8553,9600.0
2005-04-07 15:50:00,54.1,54.15,54.1,54.13,16600.0,34.8553,34.8875,34.8553,34.8746,16600.0
2005-04-07 15:55:00,54.14,54.16,54.13,54.16,25400.0,34.881,34.8939,34.8746,34.8939,25400.0
2005-04-08 09:30:00,54.43,54.49,54.39,54.4,26400.0,35.0679,35.1065,35.0421,35.0486,26400.0
2005-04-08 09:35:00,54.43,54.43,54.15,54.15,9200.0,35.0679,35.0679,34.8875,34.8875,9200.0
2005-04-08 09:40:00,54.15,54.15,54.03,54.04,28800.0,34.8875,34.8875,34.8102,34.8166,28800.0
2005-04-08 09:45:00,54.04,54.1,54.0,54.1,28400.0,34.8166,34.8553,34.7908,34.8553,28400.0
2005-04-08 09:50:00,54.09,54.1,53.91,53.94,28800.0,34.8488,34.8553,34.7329,34.7522,28800.0
2005-04-08 09:55:00,53.94,53.98,53.94,53.96,29000.0,34.7522,34.778,34.7522,34.7651,29000.0
2005-04-08 10:00:00,53.96,54.07,53.96,54.02,23000.0,34.7651,34.8359,34.7651,34.8037,23000.0
2005-04-08 10:05:00,54.02,54.02,53.92,53.92,8800.0,34.8037,34.8037,34.7393,34.7393,8800.0
2005-04-08 10:10:00,53.92,53.95,53.91,53.92,18600.0,34.7393,34.7586,34.7329,34.7393,18600.0
2005-04-08 10:15:00,53.92,53.97,53.92,53.96,11400.0,34.7393,34.7715,34.7393,34.7651,11400.0
2005-04-08 10:20:00,53.99,53.99,53.95,53.96,12400.0,34.7844,34.7844,34.7586,34.7651,12400.0
2005-04-08 10:25:00,53.95,53.95,53.88,53.88,21400.0,34.7586,34.7586,34.7135,34.7135,21400.0
2005-04-08 10:30:00,53.88,53.94,53.88,53.91,33800.0,34.7135,34.7522,34.7135,34.7329,33800.0
2005-04-08 10:35:00,53.91,53.91,53.83,53.86,33200.0,34.7329,34.7329,34.6813,34.7006,33200.0
2005-04-08 10:40:00,53.86,53.88,53.82,53.83,31400.0,34.7006,34.7135,34.6749,34.6813,31400.0
2005-04-08 10:45:00,53.85,53.88,53.83,53.87,24600.0,34.6942,34.7135,34.6813,34.7071,24600.0
2005-04-08 10:50:00,53.88,53.9,53.85,53.88,21400.0,34.7135,34.7264,34.6942,34.7135,21400.0
2005-04-08 10:55:00,53.88,53.88,53.83,53.83,30000.0,34.7135,34.7135,34.6813,34.6813,30000.0
2005-04-08 11:00:00,53.81,53.83,53.8,53.83,32200.0,34.6684,34.6813,34.662,34.6813,32200.0
2005-04-08 11:05:00,53.83,53.85,53.83,53.85,26200.0,34.6813,34.6942,34.6813,34.6942,26200.0
2005-04-08 11:10:00,53.84,53.9,53.84,53.9,34400.0,34.6878,34.7264,34.6878,34.7264,34400.0
2005-04-08 11:15:00,53.9,53.93,53.9,53.92,20400.0,34.7264,34.7457,34.7264,34.7393,20400.0
2005-04-08 11:20:00,53.92,53.95,53.92,53.95,29200.0,34.7393,34.7586,34.7393,34.7586,29200.0
2005-04-08 11:25:00,53.95,53.95,53.91,53.91,32600.0,34.7586,34.7586,34.7329,34.7329,32600.0
2005-04-08 11:30:00,53.91,53.95,53.91,53.95,17000.0,34.7329,34.7586,34.7329,34.7586,17000.0
2005-04-08 11:35:00,53.95,53.98,53.91,53.95,16000.0,34.7586,34.778,34.7329,34.7586,16000.0
2005-04-08 11:40:00,53.95,53.95,53.85,53.85,15200.0,34.7586,34.7586,34.6942,34.6942,15200.0
2005-04-08 11:45:00,53.88,53.93,53.82,53.85,20600.0,34.7135,34.7457,34.6749,34.6942,20600.0
2005-04-08 11:50:00,53.85,53.88,53.85,53.88,20600.0,34.6942,34.7135,34.6942,34.7135,20600.0
2005-04-08 11:55:00,53.9,53.97,53.89,53.97,9400.0,34.7264,34.7715,34.72,34.7715,9400.0
2005-04-08 12:00:00,53.98,54.03,53.98,54.02,24200.0,34.778,34.8102,34.778,34.8037,24200.0
2005-04-08 12:05:00,54.03,54.03,53.98,54.01,22400.0,34.8102,34.8102,34.778,34.7973,22400.0
2005-04-08 12:10:00,54.01,54.05,54.01,54.02,14000.0,34.7973,34.8231,34.7973,34.8037,14000.0
2005-04-08 12:15:00,54.0,54.03,54.0,54.03,6000.0,34.7908,34.8102,34.7908,34.8102,6000.0
2005-04-08 12:20:00,54.03,54.04,54.0,54.01,3200.0,34.8102,34.8166,34.7908,34.7973,3200.0
2005-04-08 12:25:00,54.02,54.1,54.02,54.08,5200.0,34.8037,34.8553,34.8037,34.8424,5200.0
2005-04-08 12:30:00,54.06,54.07,54.05,54.06,3000.0,34.8295,34.8359,34.8231,34.8295,3000.0
2005-04-08 12:35:00,54.06,54.07,54.05,54.07,3000.0,34.8295,34.8359,34.8231,34.8359,3000.0
2005-04-08 12:40:00,54.06,54.13,54.05,54.11,12200.0,34.8295,34.8746,34.8231,34.8617,12200.0
2005-04-08 12:45:00,54.11,54.12,53.98,53.98,33600.0,34.8617,34.8682,34.778,34.778,33600.0
2005-04-08 12:50:00,53.98,54.0,53.96,53.98,2800.0,34.778,34.7908,34.7651,34.778,2800.0
2005-04-08 12:55:00,53.99,53.99,53.92,53.94,21600.0,34.7844,34.7844,34.7393,34.7522,21600.0
2005-04-08 13:00:00,53.94,54.02,53.94,53.99,7200.0,34.7522,34.8037,34.7522,34.7844,7200.0
2005-04-08 13:05:00,54.0,54.05,54.0,54.05,3600.0,34.7908,34.8231,34.7908,34.8231,3600.0
2005-04-08 13:10:00,53.99,54.08,53.99,54.04,10000.0,34.7844,34.8424,34.7844,34.8166,10000.0
2005-04-08 13:15:00,54.05,54.07,53.95,53.97,18200.0,34.8231,34.8359,34.7586,34.7715,18200.0
2005-04-08 13:20:00,53.98,54.07,53.98,54.01,20000.0,34.778,34.8359,34.778,34.7973,20000.0
2005-04-08 13:25:00,54.05,54.08,54.0,54.01,9000.0,34.8231,34.8424,34.7908,34.7973,9000.0
2005-04-08 13:30:00,54.02,54.02,54.0,54.0,10000.0,34.8037,34.8037,34.7908,34.7908,10000.0
2005-04-08 13:35:00,54.0,54.06,53.94,54.06,13200.0,34.7908,34.8295,34.7522,34.8295,13200.0
2005-04-08 13:40:00,54.07,54.07,54.01,54.01,7800.0,34.8359,34.8359,34.7973,34.7973,7800.0
2005-04-08 13:45:00,54.01,54.09,54.01,54.06,8000.0,34.7973,34.8488,34.7973,34.8295,8000.0
2005-04-08 13:50:00,54.06,54.06,54.03,54.05,6400.0,34.8295,34.8295,34.8102,34.8231,6400.0
2005-04-08 13:55:00,54.03,54.1,54.02,54.05,11800.0,34.8102,34.8553,34.8037,34.8231,11800.0
2005-04-08 14:00:00,54.05,54.05,54.0,54.02,2600.0,34.8231,34.8231,34.7908,34.8037,2600.0
2005-04-08 14:05:00,54.01,54.02,53.96,54.02,30400.0,34.7973,34.8037,34.7651,34.8037,30400.0
2005-04-08 14:10:00,54.02,54.08,54.02,54.07,7000.0,34.8037,34.8424,34.8037,34.8359,7000.0
2005-04-08 14:15:00,54.06,54.06,54.0,54.01,16000.0,34.8295,34.8295,34.7908,34.7973,16000.0
2005-04-08 14:20:00,54.01,54.02,54.0,54.01,12600.0,34.7973,34.8037,34.7908,34.7973,12600.0
2005-04-08 14:25:00,54.01,54.04,54.0,54.02,12800.0,34.7973,34.8166,34.7908,34.8037,12800.0
2005-04-08 14:30:00,54.02,54.05,54.0,54.01,11400.0,34.8037,34.8231,34.7908,34.7973,11400.0
2005-04-08 14:35:00,54.02,54.02,54.0,54.01,20000.0,34.8037,34.8037,34.7908,34.7973,20000.0
2005-04-08 14:40:00,54.0,54.02,54.0,54.01,13200.0,34.7908,34.8037,34.7908,34.7973,13200.0
2005-04-08 14:45:00,54.01,54.08,54.01,54.07,12600.0,34.7973,34.8424,34.7973,34.8359,12600.0
2005-04-08 14:50:00,54.06,54.08,54.02,54.06,11000.0,34.8295,34.8424,34.8037,34.8295,11000.0
2005-04-08 14:55:00,54.06,54.12,54.06,54.11,25600.0,34.8295,34.8682,34.8295,34.8617,25600.0
2005-04-08 15:00:00,54.1,54.14,54.09,54.14,34200.0,34.8553,34.881,34.8488,34.881,34200.0
2005-04-08 15:05:00,54.14,54.25,54.13,54.23,48800.0,34.881,34.9519,34.8746,34.939,48800.0
2005-04-08 15:10:00,54.2,54.22,54.18,54.22,65400.0,34.9197,34.9326,34.9068,34.9326,65400.0
2005-04-08 15:15:00,54.22,54.22,54.1,54.1,26800.0,34.9326,34.9326,34.8553,34.8553,26800.0
2005-04-08 15:20:00,54.1,54.2,54.1,54.19,21600.0,34.8553,34.9197,34.8553,34.9133,21600.0
2005-04-08 15:25:00,54.19,54.2,54.18,54.2,13800.0,34.9133,34.9197,34.9068,34.9197,13800.0
2005-04-08 15:30:00,54.19,54.19,54.12,54.18,21200.0,34.9133,34.9133,34.8682,34.9068,21200.0
2005-04-08 15:35:00,54.15,54.18,54.15,54.16,15000.0,34.8875,34.9068,34.8875,34.8939,15000.0
2005-04-08 15:40:00,54.16,54.16,54.15,54.15,10000.0,34.8939,34.8939,34.8875,34.8875,10000.0
2005-04-08 15:45:00,54.15,54.2,54.15,54.2,34200.0,34.8875,34.9197,34.8875,34.9197,34200.0
2005-04-08 15:50:00,54.2,54.2,54.1,54.1,15800.0,34.9197,34.9197,34.8553,34.8553,15800.0
2005-04-08 15:55:00,54.1,54.1,54.04,54.04,38800.0,34.8553,34.8553,34.8166,34.8166,38800.0
2005-04-11 09:30:00,54.02,54.02,53.93,53.96,30800.0,34.8037,34.8037,34.7457,34.7651,30800.0
2005-04-11 09:35:00,53.96,53.97,53.82,53.82,13000.0,34.7651,34.7715,34.6749,34.6749,13000.0
2005-04-11 09:40:00,53.88,53.9,53.85,53.9,18800.0,34.7135,34.7264,34.6942,34.7264,18800.0
2005-04-11 09:45:00,53.89,54.0,53.87,53.97,13400.0,34.72,34.7908,34.7071,34.7715,13400.0
2005-04-11 09:50:00,53.99,54.02,53.99,54.01,28200.0,34.7844,34.8037,34.7844,34.7973,28200.0
2005-04-11 09:55:00,54.01,54.01,53.95,53.95,21400.0,34.7973,34.7973,34.7586,34.7586,21400.0
2005-04-11 10:00:00,53.95,53.95,53.9,53.9,16800.0,34.7586,34.7586,34.7264,34.7264,16800.0
2005-04-11 10:05:00,53.89,53.94,53.87,53.94,17200.0,34.72,34.7522,34.7071,34.7522,17200.0
2005-04-11 10:10:00,53.94,53.94,53.9,53.91,17400.0,34.7522,34.7522,34.7264,34.7329,17400.0
2005-04-11 10:15:00,53.88,53.94,53.88,53.93,23600.0,34.7135,34.7522,34.7135,34.7457,23600.0
2005-04-11 10:20:00,53.93,53.93,53.88,53.93,15800.0,34.7457,34.7457,34.7135,34.7457,15800.0
2005-04-11 10:25:00,53.93,54.0,53.93,54.0,20400.0,34.7457,34.7908,34.7457,34.7908,20400.0
2005-04-11 10:30:00,53.99,54.02,53.96,53.98,32600.0,34.7844,34.8037,34.7651,34.778,32600.0
2005-04-11 10:35:00,53.98,53.98,53.84,53.85,17200.0,34.778,34.778,34.6878,34.6942,17200.0
2005-04-11 10:40:00,53.84,53.87,53.84,53.85,7600.0,34.6878,34.7071,34.6878,34.6942,7600.0
2005-04-11 10:45:00,53.85,53.85,53.82,53.83,11400.0,34.6942,34.6942,34.6749,34.6813,11400.0
2005-04-11 10:50:00,53.81,53.83,53.77,53.81,12600.0,34.6684,34.6813,34.6427,34.6684,12600.0
2005-04-11 10:55:00,53.82,53.86,53.81,53.85,13800.0,34.6749,34.7006,34.6684,34.6942,13800.0
2005-04-11 11:00:00,53.85,53.92,53.81,53.92,16000.0,34.6942,34.7393,34.6684,34.7393,16000.0
2005-04-11 11:05:00,53.93,53.95,53.93,53.94,5200.0,34.7457,34.7586,34.7457,34.7522,5200.0
2005-04-11 11:10:00,53.95,53.96,53.92,53.94,9000.0,34.7586,34.7651,34.7393,34.7522,9000.0
2005-04-11 11:15:00,53.94,53.94,53.92,53.93,7600.0,34.7522,34.7522,34.7393,34.7457,7600.0
2005-04-11 11:20:00,53.92,53.97,53.88,53.94,10400.0,34.7393,34.7715,34.7135,34.7522,10400.0
2005-04-11 11:25:00,53.94,53.99,53.94,53.96,6800.0,34.7522,34.7844,34.7522,34.7651,6800.0
2005-04-11 11:30:00,53.97,53.97,53.87,53.9,10600.0,34.7715,34.7715,34.7071,34.7264,10600.0
2005-04-11 11:35:00,53.9,53.95,53.9,53.94,14000.0,34.7264,34.7586,34.7264,34.7522,14000.0
2005-04-11 11:40:00,53.94,53.99,53.9,53.9,10800.0,34.7522,34.7844,34.7264,34.7264,10800.0
2005-04-11 11:45:00,53.93,53.94,53.92,53.93,9600.0,34.7457,34.7522,34.7393,34.7457,9600.0
2005-04-11 11:50:00,53.95,53.98,53.95,53.97,7000.0,34.7586,34.778,34.7586,34.7715,7000.0
2005-04-11 11:55:00,53.97,53.97,53.91,53.95,11000.0,34.7715,34.7715,34.7329,34.7586,11000.0
2005-04-11 12:00:00,53.95,53.99,53.94,53.98,12800.0,34.7586,34.7844,34.7522,34.778,12800.0
2005-04-11 12:05:00,53.99,53.99,53.95,53.97,7600.0,34.7844,34.7844,34.7586,34.7715,7600.0
2005-04-11 12:10:00,53.97,53.98,53.96,53.98,3600.0,34.7715,34.778,34.7651,34.778,3600.0
2005-04-11 12:15:00,53.97,53.98,53.92,53.94,11400.0,34.7715,34.778,34.7393,34.7522,11400.0
2005-04-11 12:20:00,53.94,53.95,53.93,53.95,4800.0,34.7522,34.7586,34.7457,34.7586,4800.0
2005-04-11 12:25:00,53.95,53.99,53.95,53.98,27600.0,34.7586,34.7844,34.7586,34.778,27600.0
2005-04-11 12:30:00,53.99,54.08,53.98,54.02,38800.0,34.7844,34.8424,34.778,34.8037,38800.0
2005-04-11 12:35:00,54.02,54.02,53.94,53.95,19400.0,34.8037,34.8037,34.7522,34.7586,19400.0
2005-04-11 12:40:00,53.95,53.99,53.95,53.98,9000.0,34.7586,34.7844,34.7586,34.778,9000.0
2005-04-11 12:45:00,53.98,53.98,53.86,53.86,22200.0,34.778,34.778,34.7006,34.7006,22200.0
2005-04-11 12:50:00,53.88,53.88,53.84,53.88,33000.0,34.7135,34.7135,34.6878,34.7135,33000.0
2005-04-11 12:55:00,53.85,53.9,53.85,53.9,3000.0,34.6942,34.7264,34.6942,34.7264,3000.0
2005-04-11 13:00:00,53.9,53.9,53.87,53.88,21800.0,34.7264,34.7264,34.7071,34.7135,21800.0
2005-04-11 13:05:00,53.87,53.87,53.84,53.84,16200.0,34.7071,34.7071,34.6878,34.6878,16200.0
2005-04-11 13:10:00,53.85,53.85,53.81,53.83,16800.0,34.6942,34.6942,34.6684,34.6813,16800.0
2005-04-11 13:15:00,53.83,53.88,53.83,53.88,7600.0,34.6813,34.7135,34.6813,34.7135,7600.0
2005-04-11 13:20:00,53.86,53.88,53.85,53.88,18000.0,34.7006,34.7135,34.6942,34.7135,18000.0
2005-04-11 13:25:00,53.88,53.9,53.88,53.9,22000.0,34.7135,34.7264,34.7135,34.7264,22000.0
2005-04-11 13:30:00,53.89,53.9,53.88,53.9,4800.0,34.72,34.7264,34.7135,34.7264,4800.0
2005-04-11 13:35:00,53.9,53.91,53.89,53.91,13800.0,34.7264,34.7329,34.72,34.7329,13800.0
2005-04-11 13:40:00,53.91,53.93,53.89,53.93,18800.0,34.7329,34.7457,34.72,34.7457,18800.0
2005-04-11 13:45:00,53.93,53.93,53.93,53.93,24200.0,34.7457,34.7457,34.7457,34.7457,24200.0
2005-04-11 13:50:00,53.92,53.92,53.88,53.89,20000.0,34.7393,34.7393,34.7135,34.72,20000.0
2005-04-11 13:55:00,53.9,53.9,53.85,53.85,16600.0,34.7264,34.7264,34.6942,34.6942,16600.0
2005-04-11 14:00:00,53.88,53.91,53.85,53.86,17400.0,34.7135,34.7329,34.6942,34.7006,17400.0
2005-04-11 14:05:00,53.87,53.87,53.82,53.84,3200.0,34.7071,34.7071,34.6749,34.6878,3200.0
2005-04-11 14:10:00,53.84,53.88,53.79,53.84,13600.0,34.6878,34.7135,34.6555,34.6878,13600.0
2005-04-11 14:15:00,53.85,53.88,53.85,53.88,6400.0,34.6942,34.7135,34.6942,34.7135,6400.0
2005-04-11 14:20:00,53.87,53.92,53.86,53.9,18800.0,34.7071,34.7393,34.7006,34.7264,18800.0
2005-04-11 14:25:00,53.9,53.9,53.8,53.84,15600.0,34.7264,34.7264,34.662,34.6878,15600.0
2005-04-11 14:30:00,53.84,53.91,53.84,53.86,20800.0,34.6878,34.7329,34.6878,34.7006,20800.0
2005-04-11 14:35:00,53.87,53.88,53.87,53.88,12200.0,34.7071,34.7135,34.7071,34.7135,12200.0
2005-04-11 14:40:00,53.88,53.89,53.86,53.87,18400.0,34.7135,34.72,34.7006,34.7071,18400.0
2005-04-11 14:45:00,53.87,53.9,53.87,53.9,28600.0,34.7071,34.7264,34.7071,34.7264,28600.0
2005-04-11 14:50:00,53.9,53.9,53.84,53.86,95600.0,34.7264,34.7264,34.6878,34.7006,95600.0
2005-04-11 14:55:00,53.85,53.88,53.85,53.87,17200.0,34.6942,34.7135,34.6942,34.7071,17200.0
2005-04-11 15:00:00,53.87,53.87,53.77,53.77,23000.0,34.7071,34.7071,34.6427,34.6427,23000.0
2005-04-11 15:05:00,53.77,53.8,53.77,53.8,17800.0,34.6427,34.662,34.6427,34.662,17800.0
2005-04-11 15:10:00,53.81,53.82,53.77,53.77,27200.0,34.6684,34.6749,34.6427,34.6427,27200.0
2005-04-11 15:15:00,53.76,53.77,53.72,53.72,17800.0,34.6362,34.6427,34.6104,34.6104,17800.0
2005-04-11 15:20:00,53.71,53.74,53.7,53.72,32000.0,34.604,34.6233,34.5976,34.6104,32000.0
2005-04-11 15:25:00,53.72,53.72,53.67,53.67,22400.0,34.6104,34.6104,34.5782,34.5782,22400.0
2005-04-11 15:30:00,53.67,53.68,53.61,53.65,43400.0,34.5782,34.5847,34.5396,34.5653,43400.0
2005-04-11 15:35:00,53.63,53.68,53.63,53.68,32800.0,34.5525,34.5847,34.5525,34.5847,32800.0
2005-04-11 15:40:00,53.68,53.72,53.65,53.72,35200.0,34.5847,34.6104,34.5653,34.6104,35200.0
2005-04-11 15:45:00,53.71,53.71,53.61,53.61,31000.0,34.604,34.604,34.5396,34.5396,31000.0
2005-04-11 15:50:00,53.62,53.62,53.6,53.62,79200.0,34.546,34.546,34.5331,34.546,79200.0
2005-04-11 15:55:00,53.62,53.63,53.6,53.62,77200.0,34.546,34.5525,34.5331,34.546,77200.0
2005-04-12 09:30:00,53.2,53.21,53.0,53.05,62400.0,34.2754,34.2819,34.1466,34.1788,62400.0
2005-04-12 09:35:00,53.05,53.13,52.9,53.1,88600.0,34.1788,34.2303,34.0821,34.211,88600.0
2005-04-12 09:40:00,53.1,53.13,53.09,53.09,20000.0,34.211,34.2303,34.2046,34.2046,20000.0
2005-04-12 09:45:00,53.1,53.1,53.0,53.02,86000.0,34.211,34.211,34.1466,34.1595,86000.0
2005-04-12 09:50:00,53.03,53.03,52.95,52.97,34200.0,34.1659,34.1659,34.1144,34.1272,34200.0
2005-04-12 09:55:00,52.97,53.02,52.93,53.02,32800.0,34.1272,34.1595,34.1015,34.1595,32800.0
2005-04-12 10:00:00,53.02,53.13,53.02,53.1,126800.0,34.1595,34.2303,34.1595,34.211,126800.0
2005-04-12 10:05:00,53.12,53.13,53.0,53.0,24800.0,34.2239,34.2303,34.1466,34.1466,24800.0
2005-04-12 10:10:00,52.99,53.02,52.99,53.02,31000.0,34.1401,34.1595,34.1401,34.1595,31000.0
2005-04-12 10:15:00,53.02,53.07,53.01,53.01,19400.0,34.1595,34.1917,34.153,34.153,19400.0
2005-04-12 10:20:00,53.01,53.02,52.97,52.97,25200.0,34.153,34.1595,34.1272,34.1272,25200.0
2005-04-12 10:25:00,52.96,52.98,52.94,52.98,20400.0,34.1208,34.1337,34.1079,34.1337,20400.0
2005-04-12 10:30:00,52.98,52.98,52.9,52.9,23800.0,34.1337,34.1337,34.0821,34.0821,23800.0
2005-04-12 10:35:00,52.91,52.91,52.83,52.83,24800.0,34.0886,34.0886,34.037,34.037,24800.0
2005-04-12 10:40:00,52.79,52.8,52.67,52.7,49600.0,34.0113,34.0177,33.934,33.9533,49600.0
2005-04-12 10:45:00,52.69,52.72,52.61,52.61,33400.0,33.9468,33.9662,33.8953,33.8953,33400.0
2005-04-12 10:50:00,52.6,52.63,52.58,52.59,428200.0,33.8889,33.9082,33.876,33.8824,428200.0
2005-04-12 10:55:00,52.6,52.63,52.58,52.6,33800.0,33.8889,33.9082,33.876,33.8889,33800.0
2005-04-12 11:00:00,52.6,52.65,52.56,52.62,39600.0,33.8889,33.9211,33.8631,33.9017,39600.0
2005-04-12 11:05:00,52.61,52.64,52.61,52.63,27800.0,33.8953,33.9146,33.8953,33.9082,27800.0
2005-04-12 11:10:00,52.62,52.63,52.6,52.63,17800.0,33.9017,33.9082,33.8889,33.9082,17800.0
2005-04-12 11:15:00,52.67,52.7,52.65,52.7,31000.0,33.934,33.9533,33.9211,33.9533,31000.0
2005-04-12 11:20:00,52.7,52.73,52.67,52.68,23200.0,33.9533,33.9726,33.934,33.9404,23200.0
2005-04-12 11:25:00,52.67,52.68,52.65,52.68,12200.0,33.934,33.9404,33.9211,33.9404,12200.0
2005-04-12 11:30:00,52.68,52.73,52.68,52.73,21600.0,33.9404,33.9726,33.9404,33.9726,21600.0
2005-04-12 11:35:00,52.71,52.82,52.7,52.8,26200.0,33.9597,34.0306,33.9533,34.0177,26200.0
2005-04-12 11:40:00,52.79,52.79,52.71,52.72,19400.0,34.0113,34.0113,33.9597,33.9662,19400.0
2005-04-12 11:45:00,52.72,52.73,52.7,52.7,12800.0,33.9662,33.9726,33.9533,33.9533,12800.0
2005-04-12 11:50:00,52.72,52.77,52.72,52.74,22000.0,33.9662,33.9984,33.9662,33.9791,22000.0
2005-04-12 11:55:00,52.74,52.74,52.7,52.7,21800.0,33.9791,33.9791,33.9533,33.9533,21800.0
2005-04-12 12:00:00,52.69,52.69,52.67,52.69,41800.0,33.9468,33.9468,33.934,33.9468,41800.0
2005-04-12 12:05:00,52.69,52.83,52.68,52.78,39400.0,33.9468,34.037,33.9404,34.0048,39400.0
2005-04-12 12:10:00,52.79,52.84,52.77,52.84,25400.0,34.0113,34.0435,33.9984,34.0435,25400.0
2005-04-12 12:15:00,52.84,52.84,52.79,52.79,8000.0,34.0435,34.0435,34.0113,34.0113,8000.0
2005-04-12 12:20:00,52.8,52.89,52.8,52.89,48600.0,34.0177,34.0757,34.0177,34.0757,48600.0
2005-04-12 12:25:00,52.89,52.89,52.88,52.88,10600.0,34.0757,34.0757,34.0693,34.0693,10600.0
2005-04-12 12:30:00,52.88,52.93,52.87,52.91,22200.0,34.0693,34.1015,34.0628,34.0886,22200.0
2005-04-12 12:35:00,52.9,52.9,52.81,52.81,9200.0,34.0821,34.0821,34.0242,34.0242,9200.0
2005-04-12 12:40:00,52.81,52.81,52.75,52.79,41600.0,34.0242,34.0242,33.9855,34.0113,41600.0
2005-04-12 12:45:00,52.79,52.8,52.75,52.76,16200.0,34.0113,34.0177,33.9855,33.9919,16200.0
2005-04-12 12:50:00,52.77,52.77,52.75,52.75,27800.0,33.9984,33.9984,33.9855,33.9855,27800.0
2005-04-12 12:55:00,52.75,52.75,52.72,52.72,34200.0,33.9855,33.9855,33.9662,33.9662,34200.0
2005-04-12 13:00:00,52.72,52.72,52.6,52.6,33400.0,33.9662,33.9662,33.8889,33.8889,33400.0
2005-04-12 13:05:00,52.6,52.6,52.52,52.52,32400.0,33.8889,33.8889,33.8373,33.8373,32400.0
2005-04-12 13:10:00,52.52,52.56,52.52,52.56,31400.0,33.8373,33.8631,33.8373,33.8631,31400.0
2005-04-12 13:15:00,52.56,52.59,52.56,52.59,27000.0,33.8631,33.8824,33.8631,33.8824,27000.0
2005-04-12 13:20:00,52.59,52.66,52.59,52.62,38400.0,33.8824,33.9275,33.8824,33.9017,38400.0
2005-04-12 13:25:00,52.62,52.66,52.6,52.65,44600.0,33.9017,33.9275,33.8889,33.9211,44600.0
2005-04-12 13:30:00,52.65,52.68,52.63,52.68,41800.0,33.9211,33.9404,33.9082,33.9404,41800.0
2005-04-12 13:35:00,52.68,52.71,52.63,52.71,41600.0,33.9404,33.9597,33.9082,33.9597,41600.0
2005-04-12 13:40:00,52.72,52.73,52.71,52.73,30600.0,33.9662,33.9726,33.9597,33.9726,30600.0
2005-04-12 13:45:00,52.72,52.76,52.71,52.76,45400.0,33.9662,33.9919,33.9597,33.9919,45400.0
2005-04-12 13:50:00,52.76,52.8,52.76,52.77,20800.0,33.9919,34.0177,33.9919,33.9984,20800.0
2005-04-12 13:55:00,52.79,52.88,52.77,52.83,71200.0,34.0113,34.0693,33.9984,34.037,71200.0
2005-04-12 14:00:00,52.84,52.88,52.77,52.86,89600.0,34.0435,34.0693,33.9984,34.0564,89600.0
2005-04-12 14:05:00,52.88,52.88,52.83,52.85,81800.0,34.0693,34.0693,34.037,34.0499,81800.0
2005-04-12 14:10:00,52.86,52.96,52.86,52.95,81200.0,34.0564,34.1208,34.0564,34.1144,81200.0
2005-04-12 14:15:00,52.95,53.12,52.94,53.12,69200.0,34.1144,34.2239,34.1079,34.2239,69200.0
2005-04-12 14:20:00,53.12,53.31,53.12,53.31,47400.0,34.2239,34.3463,34.2239,34.3463,47400.0
2005-04-12 14:25:00,53.38,53.43,53.3,53.32,74000.0,34.3914,34.4236,34.3398,34.3527,74000.0
2005-04-12 14:30:00,53.3,53.35,53.27,53.34,42200.0,34.3398,34.3721,34.3205,34.3656,42200.0
2005-04-12 14:35:00,53.34,53.36,53.32,53.36,46800.0,34.3656,34.3785,34.3527,34.3785,46800.0
2005-04-12 14:40:00,53.38,53.48,53.35,53.47,35800.0,34.3914,34.4558,34.3721,34.4494,35800.0
2005-04-12 14:45:00,53.47,53.49,53.44,53.48,64200.0,34.4494,34.4623,34.43,34.4558,64200.0
2005-04-12 14:50:00,53.48,53.5,53.47,53.48,41600.0,34.4558,34.4687,34.4494,34.4558,41600.0
2005-04-12 14:55:00,53.49,53.53,53.45,53.45,89800.0,34.4623,34.488,34.4365,34.4365,89800.0
2005-04-12 15:00:00,53.43,53.43,53.42,53.42,43000.0,34.4236,34.4236,34.4172,34.4172,43000.0
2005-04-12 15:05:00,53.42,53.44,53.42,53.44,17800.0,34.4172,34.43,34.4172,34.43,17800.0
2005-04-12 15:10:00,53.44,53.44,53.41,53.42,22800.0,34.43,34.43,34.4107,34.4172,22800.0
2005-04-12 15:15:00,53.42,53.44,53.41,53.43,13400.0,34.4172,34.43,34.4107,34.4236,13400.0
2005-04-12 15:20:00,53.43,53.44,53.36,53.37,23000.0,34.4236,34.43,34.3785,34.3849,23000.0
2005-04-12 15:25:00,53.37,53.48,53.36,53.47,27200.0,34.3849,34.4558,34.3785,34.4494,27200.0
2005-04-12 15:30:00,53.45,53.45,53.38,53.38,39600.0,34.4365,34.4365,34.3914,34.3914,39600.0
2005-04-12 15:35:00,53.38,53.46,53.38,53.41,34800.0,34.3914,34.4429,34.3914,34.4107,34800.0
2005-04-12 15:40:00,53.41,53.41,53.37,53.38,21800.0,34.4107,34.4107,34.3849,34.3914,21800.0
2005-04-12 15:45:00,53.39,53.48,53.39,53.46,70200.0,34.3978,34.4558,34.3978,34.4429,70200.0
2005-04-12 15:50:00,53.47,53.47,53.45,53.46,27200.0,34.4494,34.4494,34.4365,34.4429,27200.0
2005-04-12 15:55:00,53.46,53.47,53.44,53.45,28200.0,34.4429,34.4494,34.43,34.4365,28200.0
2005-04-13 09:30:00,53.13,53.16,52.99,53.1,38800.0,34.2303,34.2497,34.1401,34.211,38800.0
2005-04-13 09:35:00,53.15,53.35,53.15,53.34,16800.0,34.2432,34.3721,34.2432,34.3656,16800.0
2005-04-13 09:40:00,53.31,53.32,53.17,53.32,20200.0,34.3463,34.3527,34.2561,34.3527,20200.0
2005-04-13 09:45:00,53.27,53.3,53.2,53.3,15000.0,34.3205,34.3398,34.2754,34.3398,15000.0
2005-04-13 09:50:00,53.3,53.31,53.21,53.21,16400.0,34.3398,34.3463,34.2819,34.2819,16400.0
2005-04-13 09:55:00,53.21,53.21,53.09,53.13,16600.0,34.2819,34.2819,34.2046,34.2303,16600.0
2005-04-13 10:00:00,53.12,53.2,53.12,53.18,7400.0,34.2239,34.2754,34.2239,34.2625,7400.0
2005-04-13 10:05:00,53.14,53.14,53.12,53.13,10600.0,34.2368,34.2368,34.2239,34.2303,10600.0
2005-04-13 10:10:00,53.13,53.13,53.02,53.1,11200.0,34.2303,34.2303,34.1595,34.211,11200.0
2005-04-13 10:15:00,53.12,53.17,53.12,53.13,9800.0,34.2239,34.2561,34.2239,34.2303,9800.0
2005-04-13 10:20:00,53.13,53.19,53.13,53.19,20600.0,34.2303,34.269,34.2303,34.269,20600.0
2005-04-13 10:25:00,53.2,53.21,53.18,53.19,44800.0,34.2754,34.2819,34.2625,34.269,44800.0
2005-04-13 10:30:00,53.19,53.37,53.19,53.34,23000.0,34.269,34.3849,34.269,34.3656,23000.0
2005-04-13 10:35:00,53.34,53.34,53.16,53.16,23000.0,34.3656,34.3656,34.2497,34.2497,23000.0
2005-04-13 10:40:00,53.17,53.23,53.17,53.23,13400.0,34.2561,34.2948,34.2561,34.2948,13400.0
2005-04-13 10:45:00,53.22,53.24,53.22,53.24,20800.0,34.2883,34.3012,34.2883,34.3012,20800.0
2005-04-13 10:50:00,53.23,53.24,53.22,53.24,32200.0,34.2948,34.3012,34.2883,34.3012,32200.0
2005-04-13 10:55:00,53.25,53.31,53.23,53.29,22800.0,34.3076,34.3463,34.2948,34.3334,22800.0
2005-04-13 11:00:00,53.27,53.27,53.24,53.24,34200.0,34.3205,34.3205,34.3012,34.3012,34200.0
2005-04-13 11:05:00,53.24,53.29,53.21,53.22,43800.0,34.3012,34.3334,34.2819,34.2883,43800.0
2005-04-13 11:10:00,53.24,53.33,53.21,53.33,17200.0,34.3012,34.3592,34.2819,34.3592,17200.0
2005-04-13 11:15:00,53.3,53.3,53.24,53.24,5600.0,34.3398,34.3398,34.3012,34.3012,5600.0
2005-04-13 11:20:00,53.24,53.26,53.24,53.24,23600.0,34.3012,34.3141,34.3012,34.3012,23600.0
2005-04-13 11:25:00,53.24,53.32,53.24,53.32,16400.0,34.3012,34.3527,34.3012,34.3527,16400.0
2005-04-13 11:30:00,53.33,53.38,53.31,53.38,12600.0,34.3592,34.3914,34.3463,34.3914,12600.0
2005-04-13 11:35:00,53.37,53.42,53.37,53.38,10800.0,34.3849,34.4172,34.3849,34.3914,10800.0
2005-04-13 11:40:00,53.38,53.42,53.37,53.42,11000.0,34.3914,34.4172,34.3849,34.4172,11000.0
2005-04-13 11:45:00,53.41,53.41,53.38,53.38,5400.0,34.4107,34.4107,34.3914,34.3914,5400.0
2005-04-13 11:50:00,53.38,53.38,53.35,53.35,4800.0,34.3914,34.3914,34.3721,34.3721,4800.0
2005-04-13 11:55:00,53.32,53.32,53.27,53.29,8000.0,34.3527,34.3527,34.3205,34.3334,8000.0
2005-04-13 12:00:00,53.27,53.27,53.25,53.25,6600.0,34.3205,34.3205,34.3076,34.3076,6600.0
2005-04-13 12:05:00,53.25,53.28,53.25,53.25,14000.0,34.3076,34.327,34.3076,34.3076,14000.0
2005-04-13 12:10:00,53.25,53.27,53.25,53.25,7800.0,34.3076,34.3205,34.3076,34.3076,7800.0
2005-04-13 12:15:00,53.25,53.27,53.25,53.25,18600.0,34.3076,34.3205,34.3076,34.3076,18600.0
2005-04-13 12:20:00,53.25,53.29,53.24,53.24,60200.0,34.3076,34.3334,34.3012,34.3012,60200.0
2005-04-13 12:25:00,53.23,53.27,53.21,53.26,8000.0,34.2948,34.3205,34.2819,34.3141,8000.0
2005-04-13 12:30:00,53.24,53.26,53.23,53.26,5800.0,34.3012,34.3141,34.2948,34.3141,5800.0
2005-04-13 12:35:00,53.27,53.29,53.24,53.24,4800.0,34.3205,34.3334,34.3012,34.3012,4800.0
2005-04-13 12:40:00,53.24,53.25,53.23,53.23,34000.0,34.3012,34.3076,34.2948,34.2948,34000.0
2005-04-13 12:45:00,53.23,53.24,53.23,53.24,17800.0,34.2948,34.3012,34.2948,34.3012,17800.0
2005-04-13 12:50:00,53.24,53.35,53.24,53.27,12600.0,34.3012,34.3721,34.3012,34.3205,12600.0
2005-04-13 12:55:00,53.27,53.27,53.26,53.26,10400.0,34.3205,34.3205,34.3141,34.3141,10400.0
2005-04-13 13:00:00,53.26,53.3,53.23,53.27,67200.0,34.3141,34.3398,34.2948,34.3205,67200.0
2005-04-13 13:05:00,53.27,53.27,53.25,53.25,8400.0,34.3205,34.3205,34.3076,34.3076,8400.0
2005-04-13 13:10:00,53.25,53.26,53.24,53.24,67400.0,34.3076,34.3141,34.3012,34.3012,67400.0
2005-04-13 13:15:00,53.25,53.3,53.25,53.25,13600.0,34.3076,34.3398,34.3076,34.3076,13600.0
2005-04-13 13:20:00,53.26,53.26,53.22,53.22,25600.0,34.3141,34.3141,34.2883,34.2883,25600.0
2005-04-13 13:25:00,53.22,53.25,53.2,53.23,20000.0,34.2883,34.3076,34.2754,34.2948,20000.0
2005-04-13 13:30:00,53.23,53.23,53.18,53.18,15400.0,34.2948,34.2948,34.2625,34.2625,15400.0
2005-04-13 13:35:00,53.18,53.19,53.18,53.19,13000.0,34.2625,34.269,34.2625,34.269,13000.0
2005-04-13 13:40:00,53.19,53.2,53.18,53.19,20200.0,34.269,34.2754,34.2625,34.269,20200.0
2005-04-13 13:45:00,53.18,53.2,53.18,53.19,37800.0,34.2625,34.2754,34.2625,34.269,37800.0
2005-04-13 13:50:00,53.2,53.2,53.09,53.09,76800.0,34.2754,34.2754,34.2046,34.2046,76800.0
2005-04-13 13:55:00,53.1,53.24,53.09,53.24,60800.0,34.211,34.3012,34.2046,34.3012,60800.0
2005-04-13 14:00:00,53.22,53.26,53.22,53.25,33800.0,34.2883,34.3141,34.2883,34.3076,33800.0
2005-04-13 14:05:00,53.25,53.26,53.23,53.25,23000.0,34.3076,34.3141,34.2948,34.3076,23000.0
2005-04-13 14:10:00,53.25,53.26,53.24,53.24,32600.0,34.3076,34.3141,34.3012,34.3012,32600.0
2005-04-13 14:15:00,53.24,53.25,53.2,53.24,18200.0,34.3012,34.3076,34.2754,34.3012,18200.0
2005-04-13 14:20:00,53.24,53.31,53.24,53.3,19800.0,34.3012,34.3463,34.3012,34.3398,19800.0
2005-04-13 14:25:00,53.3,53.3,53.25,53.26,13000.0,34.3398,34.3398,34.3076,34.3141,13000.0
2005-04-13 14:30:00,53.26,53.33,53.26,53.32,43400.0,34.3141,34.3592,34.3141,34.3527,43400.0
2005-04-13 14:35:00,53.32,53.32,53.25,53.25,20200.0,34.3527,34.3527,34.3076,34.3076,20200.0
2005-04-13 14:40:00,53.25,53.26,53.25,53.26,26400.0,34.3076,34.3141,34.3076,34.3141,26400.0
2005-04-13 14:45:00,53.25,53.26,53.25,53.25,35000.0,34.3076,34.3141,34.3076,34.3076,35000.0
2005-04-13 14:50:00,53.25,53.26,53.25,53.26,28800.0,34.3076,34.3141,34.3076,34.3141,28800.0
2005-04-13 14:55:00,53.25,53.26,53.2,53.22,88800.0,34.3076,34.3141,34.2754,34.2883,88800.0
2005-04-13 15:00:00,53.22,53.22,53.15,53.15,51000.0,34.2883,34.2883,34.2432,34.2432,51000.0
2005-04-13 15:05:00,53.13,53.16,53.13,53.15,38200.0,34.2303,34.2497,34.2303,34.2432,38200.0
2005-04-13 15:10:00,53.15,53.16,53.15,53.16,45600.0,34.2432,34.2497,34.2432,34.2497,45600.0
2005-04-13 15:15:00,53.15,53.16,53.15,53.15,56600.0,34.2432,34.2497,34.2432,34.2432,56600.0
2005-04-13 15:20:00,53.14,53.15,53.1,53.1,61200.0,34.2368,34.2432,34.211,34.211,61200.0
2005-04-13 15:25:00,53.1,53.12,53.1,53.1,63400.0,34.211,34.2239,34.211,34.211,63400.0
2005-04-13 15:30:00,53.1,53.13,53.1,53.12,106000.0,34.211,34.2303,34.211,34.2239,106000.0
2005-04-13 15:35:00,53.11,53.16,53.11,53.16,78400.0,34.2174,34.2497,34.2174,34.2497,78400.0
2005-04-13 15:40:00,53.15,53.16,53.13,53.15,74200.0,34.2432,34.2497,34.2303,34.2432,74200.0
2005-04-13 15:45:00,53.15,53.17,53.15,53.17,26600.0,34.2432,34.2561,34.2432,34.2561,26600.0
2005-04-13 15:50:00,53.17,53.18,53.15,53.15,48800.0,34.2561,34.2625,34.2432,34.2432,48800.0
2005-04-13 15:55:00,53.15,53.17,53.15,53.16,29000.0,34.2432,34.2561,34.2432,34.2497,29000.0
2005-04-14 09:30:00,53.13,53.22,53.1,53.1,10000.0,34.2303,34.2883,34.211,34.211,10000.0
2005-04-14 09:35:00,53.16,53.16,53.0,53.0,9600.0,34.2497,34.2497,34.1466,34.1466,9600.0
2005-04-14 09:40:00,53.06,53.16,53.06,53.16,7000.0,34.1852,34.2497,34.1852,34.2497,7000.0
2005-04-14 09:45:00,53.22,53.27,53.1,53.26,32600.0,34.2883,34.3205,34.211,34.3141,32600.0
2005-04-14 09:50:00,53.27,53.36,53.27,53.33,37000.0,34.3205,34.3785,34.3205,34.3592,37000.0
2005-04-14 09:55:00,53.37,53.4,53.24,53.24,17600.0,34.3849,34.4043,34.3012,34.3012,17600.0
2005-04-14 10:00:00,53.2,53.3,53.18,53.26,19800.0,34.2754,34.3398,34.2625,34.3141,19800.0
2005-04-14 10:05:00,53.26,53.26,53.18,53.18,8200.0,34.3141,34.3141,34.2625,34.2625,8200.0
2005-04-14 10:10:00,53.18,53.23,53.13,53.13,8600.0,34.2625,34.2948,34.2303,34.2303,8600.0
2005-04-14 10:15:00,53.13,53.2,53.13,53.16,7400.0,34.2303,34.2754,34.2303,34.2497,7400.0
2005-04-14 10:20:00,53.15,53.2,53.1,53.13,16800.0,34.2432,34.2754,34.211,34.2303,16800.0
2005-04-14 10:25:00,53.13,53.18,53.09,53.15,20000.0,34.2303,34.2625,34.2046,34.2432,20000.0
2005-04-14 10:30:00,53.13,53.13,53.0,53.06,32800.0,34.2303,34.2303,34.1466,34.1852,32800.0
2005-04-14 10:35:00,53.06,53.09,53.06,53.07,13800.0,34.1852,34.2046,34.1852,34.1917,13800.0
2005-04-14 10:40:00,53.07,53.09,53.02,53.09,10800.0,34.1917,34.2046,34.1595,34.2046,10800.0
2005-04-14 10:45:00,53.1,53.18,53.1,53.18,14200.0,34.211,34.2625,34.211,34.2625,14200.0
2005-04-14 10:50:00,53.19,53.27,53.18,53.2,29000.0,34.269,34.3205,34.2625,34.2754,29000.0
2005-04-14 10:55:00,53.17,53.21,53.17,53.18,20000.0,34.2561,34.2819,34.2561,34.2625,20000.0
2005-04-14 11:00:00,53.18,53.18,53.13,53.13,16600.0,34.2625,34.2625,34.2303,34.2303,16600.0
2005-04-14 11:05:00,53.12,53.24,53.12,53.24,40600.0,34.2239,34.3012,34.2239,34.3012,40600.0
2005-04-14 11:10:00,53.25,53.29,53.17,53.17,10400.0,34.3076,34.3334,34.2561,34.2561,10400.0
2005-04-14 11:15:00,53.14,53.15,53.08,53.13,8800.0,34.2368,34.2432,34.1981,34.2303,8800.0
2005-04-14 11:20:00,53.15,53.16,53.14,53.15,6200.0,34.2432,34.2497,34.2368,34.2432,6200.0
2005-04-14 11:25:00,53.15,53.15,53.11,53.13,14200.0,34.2432,34.2432,34.2174,34.2303,14200.0
2005-04-14 11:30:00,53.13,53.13,53.09,53.12,11800.0,34.2303,34.2303,34.2046,34.2239,11800.0
2005-04-14 11:35:00,53.12,53.17,53.12,53.13,11800.0,34.2239,34.2561,34.2239,34.2303,11800.0
2005-04-14 11:40:00,53.12,53.12,53.1,53.1,41600.0,34.2239,34.2239,34.211,34.211,41600.0
2005-04-14 11:45:00,53.11,53.15,53.1,53.15,15000.0,34.2174,34.2432,34.211,34.2432,15000.0
2005-04-14 11:50:00,53.15,53.18,53.12,53.18,10400.0,34.2432,34.2625,34.2239,34.2625,10400.0
2005-04-14 11:55:00,53.16,53.22,53.16,53.19,9200.0,34.2497,34.2883,34.2497,34.269,9200.0
2005-04-14 12:00:00,53.19,53.24,53.18,53.21,13800.0,34.269,34.3012,34.2625,34.2819,13800.0
2005-04-14 12:05:00,53.2,53.22,53.19,53.22,9800.0,34.2754,34.2883,34.269,34.2883,9800.0
2005-04-14 12:10:00,53.22,53.27,53.22,53.26,13200.0,34.2883,34.3205,34.2883,34.3141,13200.0
2005-04-14 12:15:00,53.26,53.26,53.22,53.22,7600.0,34.3141,34.3141,34.2883,34.2883,7600.0
2005-04-14 12:20:00,53.22,53.22,53.13,53.16,9600.0,34.2883,34.2883,34.2303,34.2497,9600.0
2005-04-14 12:25:00,53.16,53.17,53.13,53.13,5600.0,34.2497,34.2561,34.2303,34.2303,5600.0
2005-04-14 12:30:00,53.13,53.18,53.13,53.14,29600.0,34.2303,34.2625,34.2303,34.2368,29600.0
2005-04-14 12:35:00,53.15,53.2,53.12,53.15,38200.0,34.2432,34.2754,34.2239,34.2432,38200.0
2005-04-14 12:40:00,53.16,53.17,53.15,53.17,60000.0,34.2497,34.2561,34.2432,34.2561,60000.0
2005-04-14 12:45:00,53.16,53.18,53.14,53.17,30800.0,34.2497,34.2625,34.2368,34.2561,30800.0
2005-04-14 12:50:00,53.14,53.15,53.1,53.14,17800.0,34.2368,34.2432,34.211,34.2368,17800.0
2005-04-14 12:55:00,53.11,53.15,53.1,53.15,10200.0,34.2174,34.2432,34.211,34.2432,10200.0
2005-04-14 13:00:00,53.16,53.16,53.1,53.1,6200.0,34.2497,34.2497,34.211,34.211,6200.0
2005-04-14 13:05:00,53.1,53.12,53.1,53.1,7600.0,34.211,34.2239,34.211,34.211,7600.0
2005-04-14 13:10:00,53.1,53.1,53.0,53.0,14400.0,34.211,34.211,34.1466,34.1466,14400.0
2005-04-14 13:15:00,53.0,53.1,53.0,53.02,27400.0,34.1466,34.211,34.1466,34.1595,27400.0
2005-04-14 13:20:00,53.02,53.08,53.02,53.05,16600.0,34.1595,34.1981,34.1595,34.1788,16600.0
2005-04-14 13:25:00,53.05,53.05,52.93,52.93,9600.0,34.1788,34.1788,34.1015,34.1015,9600.0
2005-04-14 13:30:00,52.92,52.96,52.87,52.87,21200.0,34.095,34.1208,34.0628,34.0628,21200.0
2005-04-14 13:35:00,52.85,52.93,52.84,52.91,56200.0,34.0499,34.1015,34.0435,34.0886,56200.0
2005-04-14 13:40:00,52.9,52.91,52.81,52.81,19000.0,34.0821,34.0886,34.0242,34.0242,19000.0
2005-04-14 13:45:00,52.83,52.83,52.82,52.82,6800.0,34.037,34.037,34.0306,34.0306,6800.0
2005-04-14 13:50:00,52.82,52.87,52.81,52.81,14600.0,34.0306,34.0628,34.0242,34.0242,14600.0
2005-04-14 13:55:00,52.8,52.93,52.8,52.91,45800.0,34.0177,34.1015,34.0177,34.0886,45800.0
2005-04-14 14:00:00,52.9,52.91,52.8,52.82,21000.0,34.0821,34.0886,34.0177,34.0306,21000.0
2005-04-14 14:05:00,52.81,52.95,52.81,52.92,29800.0,34.0242,34.1144,34.0242,34.095,29800.0
2005-04-14 14:10:00,52.92,52.98,52.91,52.98,15200.0,34.095,34.1337,34.0886,34.1337,15200.0
2005-04-14 14:15:00,52.98,53.1,52.97,53.1,26000.0,34.1337,34.211,34.1272,34.211,26000.0
2005-04-14 14:20:00,53.06,53.06,52.95,52.95,10200.0,34.1852,34.1852,34.1144,34.1144,10200.0
2005-04-14 14:25:00,52.95,52.95,52.87,52.9,13400.0,34.1144,34.1144,34.0628,34.0821,13400.0
2005-04-14 14:30:00,52.91,52.93,52.9,52.92,20200.0,34.0886,34.1015,34.0821,34.095,20200.0
2005-04-14 14:35:00,52.93,52.98,52.93,52.98,37800.0,34.1015,34.1337,34.1015,34.1337,37800.0
2005-04-14 14:40:00,52.97,53.02,52.95,53.0,34800.0,34.1272,34.1595,34.1144,34.1466,34800.0
2005-04-14 14:45:00,53.0,53.07,52.99,52.99,27600.0,34.1466,34.1917,34.1401,34.1401,27600.0
2005-04-14 14:50:00,52.98,53.05,52.95,53.0,18600.0,34.1337,34.1788,34.1144,34.1466,18600.0
2005-04-14 14:55:00,53.0,53.04,52.95,52.99,24200.0,34.1466,34.1723,34.1144,34.1401,24200.0
2005-04-14 15:00:00,52.99,52.99,52.88,52.88,18400.0,34.1401,34.1401,34.0693,34.0693,18400.0
2005-04-14 15:05:00,52.92,52.92,52.83,52.88,16400.0,34.095,34.095,34.037,34.0693,16400.0
2005-04-14 15:10:00,52.87,52.96,52.87,52.9,17400.0,34.0628,34.1208,34.0628,34.0821,17400.0
2005-04-14 15:15:00,52.91,52.98,52.89,52.91,11000.0,34.0886,34.1337,34.0757,34.0886,11000.0
2005-04-14 15:20:00,52.91,52.91,52.88,52.88,21000.0,34.0886,34.0886,34.0693,34.0693,21000.0
2005-04-14 15:25:00,52.88,52.9,52.83,52.86,10600.0,34.0693,34.0821,34.037,34.0564,10600.0
2005-04-14 15:30:00,52.85,52.92,52.85,52.88,28800.0,34.0499,34.095,34.0499,34.0693,28800.0
2005-04-14 15:35:00,52.87,52.87,52.77,52.79,18200.0,34.0628,34.0628,33.9984,34.0113,18200.0
2005-04-14 15:40:00,52.79,52.79,52.72,52.72,32000.0,34.0113,34.0113,33.9662,33.9662,32000.0
2005-04-14 15:45:00,52.71,52.83,52.71,52.75,31600.0,33.9597,34.037,33.9597,33.9855,31600.0
2005-04-14 15:50:00,52.76,52.79,52.74,52.76,48600.0,33.9919,34.0113,33.9791,33.9919,48600.0
2005-04-14 15:55:00,52.76,52.81,52.75,52.81,80000.0,33.9919,34.0242,33.9855,34.0242,80000.0
2005-04-15 09:30:00,52.55,52.63,52.52,52.52,51800.0,33.8566,33.9082,33.8373,33.8373,51800.0
2005-04-15 09:35:00,52.52,52.52,52.38,52.38,34200.0,33.8373,33.8373,33.7471,33.7471,34200.0
2005-04-15 09:40:00,52.38,52.63,52.38,52.58,35800.0,33.7471,33.9082,33.7471,33.876,35800.0
2005-04-15 09:45:00,52.58,52.58,52.38,52.38,30800.0,33.876,33.876,33.7471,33.7471,30800.0
2005-04-15 09:50:00,52.38,52.47,52.38,52.43,37800.0,33.7471,33.8051,33.7471,33.7793,37800.0
2005-04-15 09:55:00,52.35,52.36,52.3,52.32,20200.0,33.7278,33.7342,33.6956,33.7085,20200.0
2005-04-15 10:00:00,52.32,52.5,52.32,52.45,21000.0,33.7085,33.8244,33.7085,33.7922,21000.0
2005-04-15 10:05:00,52.45,52.52,52.41,52.43,17800.0,33.7922,33.8373,33.7664,33.7793,17800.0
2005-04-15 10:10:00,52.41,52.41,52.24,52.24,18600.0,33.7664,33.7664,33.6569,33.6569,18600.0
2005-04-15 10:15:00,52.24,52.26,52.22,52.22,10600.0,33.6569,33.6698,33.644,33.644,10600.0
2005-04-15 10:20:00,52.24,52.27,52.19,52.21,16000.0,33.6569,33.6762,33.6247,33.6376,16000.0
2005-04-15 10:25:00,52.21,52.4,52.2,52.35,20200.0,33.6376,33.76,33.6311,33.7278,20200.0
2005-04-15 10:30:00,52.35,52.4,52.34,52.4,36600.0,33.7278,33.76,33.7213,33.76,36600.0
2005-04-15 10:35:00,52.38,52.51,52.38,52.48,48000.0,33.7471,33.8309,33.7471,33.8115,48000.0
2005-04-15 10:40:00,52.46,52.58,52.43,52.45,68800.0,33.7987,33.876,33.7793,33.7922,68800.0
2005-04-15 10:45:00,52.45,52.56,52.45,52.49,59000.0,33.7922,33.8631,33.7922,33.818,59000.0
2005-04-15 10:50:00,52.47,52.55,52.46,52.52,20800.0,33.8051,33.8566,33.7987,33.8373,20800.0
2005-04-15 10:55:00,52.52,52.59,52.47,52.54,25800.0,33.8373,33.8824,33.8051,33.8502,25800.0
2005-04-15 11:00:00,52.54,52.54,52.43,52.43,27800.0,33.8502,33.8502,33.7793,33.7793,27800.0
2005-04-15 11:05:00,52.43,52.54,52.38,52.54,36200.0,33.7793,33.8502,33.7471,33.8502,36200.0
2005-04-15 11:10:00,52.55,52.56,52.46,52.52,32000.0,33.8566,33.8631,33.7987,33.8373,32000.0
2005-04-15 11:15:00,52.52,52.52,52.45,52.5,15800.0,33.8373,33.8373,33.7922,33.8244,15800.0
2005-04-15 11:20:00,52.51,52.55,52.49,52.49,17200.0,33.8309,33.8566,33.818,33.818,17200.0
2005-04-15 11:25:00,52.48,52.49,52.4,52.4,17000.0,33.8115,33.818,33.76,33.76,17000.0
2005-04-15 11:30:00,52.38,52.52,52.38,52.48,13800.0,33.7471,33.8373,33.7471,33.8115,13800.0
2005-04-15 11:35:00,52.46,52.5,52.41,52.49,37400.0,33.7987,33.8244,33.7664,33.818,37400.0
2005-04-15 11:40:00,52.49,52.54,52.49,52.54,17400.0,33.818,33.8502,33.818,33.8502,17400.0
2005-04-15 11:45:00,52.52,52.54,52.48,52.48,8000.0,33.8373,33.8502,33.8115,33.8115,8000.0
2005-04-15 11:50:00,52.47,52.52,52.45,52.48,20800.0,33.8051,33.8373,33.7922,33.8115,20800.0
2005-04-15 11:55:00,52.48,52.55,52.44,52.55,22400.0,33.8115,33.8566,33.7858,33.8566,22400.0
2005-04-15 12:00:00,52.55,52.56,52.45,52.52,19200.0,33.8566,33.8631,33.7922,33.8373,19200.0
2005-04-15 12:05:00,52.51,52.6,52.51,52.6,15200.0,33.8309,33.8889,33.8309,33.8889,15200.0
2005-04-15 12:10:00,52.61,52.63,52.58,52.58,8400.0,33.8953,33.9082,33.876,33.876,8400.0
2005-04-15 12:15:00,52.56,52.56,52.46,52.47,13400.0,33.8631,33.8631,33.7987,33.8051,13400.0
2005-04-15 12:20:00,52.45,52.49,52.43,52.43,6000.0,33.7922,33.818,33.7793,33.7793,6000.0
2005-04-15 12:25:00,52.46,52.49,52.45,52.46,14000.0,33.7987,33.818,33.7922,33.7987,14000.0
2005-04-15 12:30:00,52.45,52.57,52.45,52.51,12200.0,33.7922,33.8695,33.7922,33.8309,12200.0
2005-04-15 12:35:00,52.51,52.55,52.46,52.55,32400.0,33.8309,33.8566,33.7987,33.8566,32400.0
2005-04-15 12:40:00,52.55,52.61,52.55,52.56,12200.0,33.8566,33.8953,33.8566,33.8631,12200.0
2005-04-15 12:45:00,52.56,52.58,52.5,52.5,13600.0,33.8631,33.876,33.8244,33.8244,13600.0
2005-04-15 12:50:00,52.5,52.5,52.42,52.45,21200.0,33.8244,33.8244,33.7729,33.7922,21200.0
2005-04-15 12:55:00,52.41,52.42,52.25,52.25,17800.0,33.7664,33.7729,33.6634,33.6634,17800.0
2005-04-15 13:00:00,52.29,52.44,52.29,52.44,80200.0,33.6891,33.7858,33.6891,33.7858,80200.0
2005-04-15 13:05:00,52.45,52.47,52.43,52.43,28600.0,33.7922,33.8051,33.7793,33.7793,28600.0
2005-04-15 13:10:00,52.43,52.51,52.43,52.48,29800.0,33.7793,33.8309,33.7793,33.8115,29800.0
2005-04-15 13:15:00,52.42,52.49,52.42,52.45,19800.0,33.7729,33.818,33.7729,33.7922,19800.0
2005-04-15 13:20:00,52.46,52.5,52.46,52.49,25000.0,33.7987,33.8244,33.7987,33.818,25000.0
2005-04-15 13:25:00,52.5,52.53,52.46,52.46,14600.0,33.8244,33.8438,33.7987,33.7987,14600.0
2005-04-15 13:30:00,52.46,52.5,52.45,52.5,13000.0,33.7987,33.8244,33.7922,33.8244,13000.0
2005-04-15 13:35:00,52.5,52.5,52.45,52.49,17800.0,33.8244,33.8244,33.7922,33.818,17800.0
2005-04-15 13:40:00,52.49,52.5,52.44,52.44,18200.0,33.818,33.8244,33.7858,33.7858,18200.0
2005-04-15 13:45:00,52.42,52.42,52.32,52.33,28400.0,33.7729,33.7729,33.7085,33.7149,28400.0
2005-04-15 13:50:00,52.33,52.42,52.33,52.4,48200.0,33.7149,33.7729,33.7149,33.76,48200.0
2005-04-15 13:55:00,52.4,52.41,52.32,52.41,20600.0,33.76,33.7664,33.7085,33.7664,20600.0
2005-04-15 14:00:00,52.4,52.41,52.3,52.37,23800.0,33.76,33.7664,33.6956,33.7407,23800.0
2005-04-15 14:05:00,52.38,52.38,52.34,52.34,9200.0,33.7471,33.7471,33.7213,33.7213,9200.0
2005-04-15 14:10:00,52.33,52.34,52.33,52.34,11600.0,33.7149,33.7213,33.7149,33.7213,11600.0
2005-04-15 14:15:00,52.34,52.48,52.34,52.44,23600.0,33.7213,33.8115,33.7213,33.7858,23600.0
2005-04-15 14:20:00,52.46,52.5,52.46,52.5,26800.0,33.7987,33.8244,33.7987,33.8244,26800.0
2005-04-15 14:25:00,52.5,52.51,52.45,52.51,43200.0,33.8244,33.8309,33.7922,33.8309,43200.0
2005-04-15 14:30:00,52.5,52.51,52.44,52.46,28400.0,33.8244,33.8309,33.7858,33.7987,28400.0
2005-04-15 14:35:00,52.45,52.49,52.45,52.49,47000.0,33.7922,33.818,33.7922,33.818,47000.0
2005-04-15 14:40:00,52.49,52.5,52.44,52.46,51600.0,33.818,33.8244,33.7858,33.7987,51600.0
2005-04-15 14:45:00,52.47,52.55,52.38,52.43,60800.0,33.8051,33.8566,33.7471,33.7793,60800.0
2005-04-15 14:50:00,52.41,52.44,52.31,52.31,21000.0,33.7664,33.7858,33.702,33.702,21000.0
2005-04-15 14:55:00,52.29,52.31,52.25,52.31,176400.0,33.6891,33.702,33.6634,33.702,176400.0
2005-04-15 15:00:00,52.31,52.35,52.25,52.29,25800.0,33.702,33.7278,33.6634,33.6891,25800.0
2005-04-15 15:05:00,52.29,52.29,52.22,52.26,19600.0,33.6891,33.6891,33.644,33.6698,19600.0
2005-04-15 15:10:00,52.27,52.32,52.23,52.27,15600.0,33.6762,33.7085,33.6505,33.6762,15600.0
2005-04-15 15:15:00,52.29,52.3,52.2,52.2,26000.0,33.6891,33.6956,33.6311,33.6311,26000.0
2005-04-15 15:20:00,52.2,52.2,52.05,52.11,34400.0,33.6311,33.6311,33.5345,33.5732,34400.0
2005-04-15 15:25:00,52.11,52.14,52.11,52.11,17000.0,33.5732,33.5925,33.5732,33.5732,17000.0
2005-04-15 15:30:00,52.12,52.25,52.12,52.21,21800.0,33.5796,33.6634,33.5796,33.6376,21800.0
2005-04-15 15:35:00,52.2,52.21,52.13,52.13,34800.0,33.6311,33.6376,33.586,33.586,34800.0
2005-04-15 15:40:00,52.16,52.16,52.09,52.16,27000.0,33.6054,33.6054,33.5603,33.6054,27000.0
2005-04-15 15:45:00,52.12,52.13,51.95,51.96,43200.0,33.5796,33.586,33.4701,33.4765,43200.0
2005-04-15 15:50:00,51.94,51.94,51.9,51.92,41000.0,33.4636,33.4636,33.4379,33.4507,41000.0
2005-04-15 15:55:00,51.92,52.05,51.92,52.0,51600.0,33.4507,33.5345,33.4507,33.5023,51600.0
2005-04-18 09:30:00,51.63,51.63,51.44,51.45,32600.0,33.2639,33.2639,33.1415,33.1479,32600.0
2005-04-18 09:35:00,51.45,51.47,51.38,51.46,26600.0,33.1479,33.1608,33.1028,33.1544,26600.0
2005-04-18 09:40:00,51.46,51.63,51.46,51.63,47200.0,33.1544,33.2639,33.1544,33.2639,47200.0
2005-04-18 09:45:00,51.63,51.65,51.61,51.63,30200.0,33.2639,33.2768,33.251,33.2639,30200.0
2005-04-18 09:50:00,51.63,51.74,51.63,51.74,31000.0,33.2639,33.3348,33.2639,33.3348,31000.0
2005-04-18 09:55:00,51.73,51.73,51.67,51.72,26800.0,33.3283,33.3283,33.2897,33.3219,26800.0
2005-04-18 10:00:00,51.72,51.72,51.68,51.69,34200.0,33.3219,33.3219,33.2961,33.3026,34200.0
2005-04-18 10:05:00,51.7,51.72,51.67,51.72,24200.0,33.309,33.3219,33.2897,33.3219,24200.0
2005-04-18 10:10:00,51.74,51.84,51.74,51.84,21600.0,33.3348,33.3992,33.3348,33.3992,21600.0
2005-04-18 10:15:00,51.83,51.83,51.75,51.81,27400.0,33.3928,33.3928,33.3412,33.3799,27400.0
2005-04-18 10:20:00,51.81,51.94,51.81,51.91,41400.0,33.3799,33.4636,33.3799,33.4443,41400.0
2005-04-18 10:25:00,51.88,51.88,51.83,51.87,23000.0,33.425,33.425,33.3928,33.4185,23000.0
2005-04-18 10:30:00,51.87,51.93,51.86,51.88,24000.0,33.4185,33.4572,33.4121,33.425,24000.0
2005-04-18 10:35:00,51.87,51.88,51.85,51.87,10800.0,33.4185,33.425,33.4057,33.4185,10800.0
2005-04-18 10:40:00,51.86,51.87,51.8,51.8,35400.0,33.4121,33.4185,33.3734,33.3734,35400.0
2005-04-18 10:45:00,51.82,51.9,51.8,51.9,26400.0,33.3863,33.4379,33.3734,33.4379,26400.0
2005-04-18 10:50:00,51.89,51.89,51.81,51.83,25400.0,33.4314,33.4314,33.3799,33.3928,25400.0
2005-04-18 10:55:00,51.83,51.95,51.82,51.89,24000.0,33.3928,33.4701,33.3863,33.4314,24000.0
2005-04-18 11:00:00,51.9,52.01,51.9,51.96,21400.0,33.4379,33.5087,33.4379,33.4765,21400.0
2005-04-18 11:05:00,51.96,52.02,51.81,51.86,27200.0,33.4765,33.5152,33.3799,33.4121,27200.0
2005-04-18 11:10:00,51.85,51.88,51.83,51.85,15200.0,33.4057,33.425,33.3928,33.4057,15200.0
2005-04-18 11:15:00,51.85,51.86,51.8,51.83,15200.0,33.4057,33.4121,33.3734,33.3928,15200.0
2005-04-18 11:20:00,51.84,51.88,51.83,51.83,14000.0,33.3992,33.425,33.3928,33.3928,14000.0
2005-04-18 11:25:00,51.85,51.85,51.75,51.78,87000.0,33.4057,33.4057,33.3412,33.3606,87000.0
2005-04-18 11:30:00,51.78,51.8,51.77,51.78,13600.0,33.3606,33.3734,33.3541,33.3606,13600.0
2005-04-18 11:35:00,51.79,51.83,51.78,51.8,11400.0,33.367,33.3928,33.3606,33.3734,11400.0
2005-04-18 11:40:00,51.8,51.8,51.75,51.77,18200.0,33.3734,33.3734,33.3412,33.3541,18200.0
2005-04-18 11:45:00,51.77,51.85,51.77,51.79,13400.0,33.3541,33.4057,33.3541,33.367,13400.0
2005-04-18 11:50:00,51.79,51.79,51.76,51.77,6600.0,33.367,33.367,33.3477,33.3541,6600.0
2005-04-18 11:55:00,51.79,51.88,51.79,51.87,28200.0,33.367,33.425,33.367,33.4185,28200.0
2005-04-18 12:00:00,51.83,51.91,51.83,51.91,12600.0,33.3928,33.4443,33.3928,33.4443,12600.0
2005-04-18 12:05:00,51.91,51.96,51.89,51.96,8200.0,33.4443,33.4765,33.4314,33.4765,8200.0
2005-04-18 12:10:00,51.95,51.95,51.9,51.94,8600.0,33.4701,33.4701,33.4379,33.4636,8600.0
2005-04-18 12:15:00,51.94,51.94,51.88,51.88,7400.0,33.4636,33.4636,33.425,33.425,7400.0
2005-04-18 12:20:00,51.85,51.91,51.85,51.89,4600.0,33.4057,33.4443,33.4057,33.4314,4600.0
2005-04-18 12:25:00,51.91,51.98,51.91,51.95,21200.0,33.4443,33.4894,33.4443,33.4701,21200.0
2005-04-18 12:30:00,51.95,51.97,51.92,51.95,13400.0,33.4701,33.483,33.4507,33.4701,13400.0
2005-04-18 12:35:00,51.95,52.1,51.94,52.09,24000.0,33.4701,33.5667,33.4636,33.5603,24000.0
2005-04-18 12:40:00,52.09,52.1,52.02,52.07,12000.0,33.5603,33.5667,33.5152,33.5474,12000.0
2005-04-18 12:45:00,52.07,52.12,52.07,52.08,13600.0,33.5474,33.5796,33.5474,33.5538,13600.0
2005-04-18 12:50:00,52.07,52.12,52.02,52.12,28600.0,33.5474,33.5796,33.5152,33.5796,28600.0
2005-04-18 12:55:00,52.13,52.33,52.13,52.31,31200.0,33.586,33.7149,33.586,33.702,31200.0
2005-04-18 13:00:00,52.31,52.32,52.25,52.32,24200.0,33.702,33.7085,33.6634,33.7085,24200.0
2005-04-18 13:05:00,52.32,52.36,52.29,52.32,23200.0,33.7085,33.7342,33.6891,33.7085,23200.0
2005-04-18 13:10:00,52.32,52.32,52.2,52.29,24600.0,33.7085,33.7085,33.6311,33.6891,24600.0
2005-04-18 13:15:00,52.29,52.32,52.22,52.24,21200.0,33.6891,33.7085,33.644,33.6569,21200.0
2005-04-18 13:20:00,52.23,52.32,52.18,52.32,17400.0,33.6505,33.7085,33.6183,33.7085,17400.0
2005-04-18 13:25:00,52.29,52.34,52.27,52.31,18000.0,33.6891,33.7213,33.6762,33.702,18000.0
2005-04-18 13:30:00,52.31,52.31,52.22,52.24,16000.0,33.702,33.702,33.644,33.6569,16000.0
2005-04-18 13:35:00,52.25,52.27,52.21,52.24,31200.0,33.6634,33.6762,33.6376,33.6569,31200.0
2005-04-18 13:40:00,52.24,52.28,52.19,52.19,40600.0,33.6569,33.6827,33.6247,33.6247,40600.0
2005-04-18 13:45:00,52.2,52.21,52.19,52.2,10400.0,33.6311,33.6376,33.6247,33.6311,10400.0
2005-04-18 13:50:00,52.19,52.23,52.19,52.23,25200.0,33.6247,33.6505,33.6247,33.6505,25200.0
2005-04-18 13:55:00,52.23,52.25,52.2,52.2,28600.0,33.6505,33.6634,33.6311,33.6311,28600.0
2005-04-18 14:00:00,52.2,52.24,52.19,52.24,8400.0,33.6311,33.6569,33.6247,33.6569,8400.0
2005-04-18 14:05:00,52.24,52.27,52.2,52.2,33600.0,33.6569,33.6762,33.6311,33.6311,33600.0
2005-04-18 14:10:00,52.21,52.21,52.13,52.15,36800.0,33.6376,33.6376,33.586,33.5989,36800.0
2005-04-18 14:15:00,52.16,52.17,52.09,52.13,31000.0,33.6054,33.6118,33.5603,33.586,31000.0
2005-04-18 14:20:00,52.14,52.16,52.11,52.16,48000.0,33.5925,33.6054,33.5732,33.6054,48000.0
2005-04-18 14:25:00,52.16,52.16,52.07,52.08,17000.0,33.6054,33.6054,33.5474,33.5538,17000.0
2005-04-18 14:30:00,52.1,52.13,52.08,52.09,15600.0,33.5667,33.586,33.5538,33.5603,15600.0
2005-04-18 14:35:00,52.09,52.13,52.07,52.12,12600.0,33.5603,33.586,33.5474,33.5796,12600.0
2005-04-18 14:40:00,52.12,52.13,52.04,52.07,16200.0,33.5796,33.586,33.5281,33.5474,16200.0
2005-04-18 14:45:00,52.06,52.12,52.05,52.05,10600.0,33.5409,33.5796,33.5345,33.5345,10600.0
2005-04-18 14:50:00,52.05,52.1,52.05,52.08,27200.0,33.5345,33.5667,33.5345,33.5538,27200.0
2005-04-18 14:55:00,52.07,52.13,52.04,52.12,18800.0,33.5474,33.586,33.5281,33.5796,18800.0
2005-04-18 15:00:00,52.12,52.19,52.12,52.13,28000.0,33.5796,33.6247,33.5796,33.586,28000.0
2005-04-18 15:05:00,52.12,52.13,52.08,52.12,10800.0,33.5796,33.586,33.5538,33.5796,10800.0
2005-04-18 15:10:00,52.11,52.15,52.1,52.14,11600.0,33.5732,33.5989,33.5667,33.5925,11600.0
2005-04-18 15:15:00,52.15,52.2,52.13,52.15,13400.0,33.5989,33.6311,33.586,33.5989,13400.0
2005-04-18 15:20:00,52.13,52.18,52.09,52.16,16400.0,33.586,33.6183,33.5603,33.6054,16400.0
2005-04-18 15:25:00,52.16,52.23,52.16,52.22,16200.0,33.6054,33.6505,33.6054,33.644,16200.0
2005-04-18 15:30:00,52.22,52.23,52.17,52.18,43600.0,33.644,33.6505,33.6118,33.6183,43600.0
2005-04-18 15:35:00,52.18,52.22,52.17,52.22,31400.0,33.6183,33.644,33.6118,33.644,31400.0
2005-04-18 15:40:00,52.21,52.22,52.18,52.2,37400.0,33.6376,33.644,33.6183,33.6311,37400.0
2005-04-18 15:45:00,52.21,52.3,52.2,52.2,55600.0,33.6376,33.6956,33.6311,33.6311,55600.0
2005-04-18 15:50:00,52.2,52.21,52.13,52.15,75200.0,33.6311,33.6376,33.586,33.5989,75200.0
2005-04-18 15:55:00,52.15,52.18,52.15,52.15,91000.0,33.5989,33.6183,33.5989,33.5989,91000.0
2005-04-19 09:30:00,51.93,52.13,51.93,52.13,40800.0,33.4572,33.586,33.4572,33.586,40800.0
2005-04-19 09:35:00,52.18,52.27,52.17,52.27,26200.0,33.6183,33.6762,33.6118,33.6762,26200.0
2005-04-19 09:40:00,52.26,52.29,52.22,52.28,17200.0,33.6698,33.6891,33.644,33.6827,17200.0
2005-04-19 09:45:00,52.31,52.35,52.17,52.17,24000.0,33.702,33.7278,33.6118,33.6118,24000.0
2005-04-19 09:50:00,52.16,52.19,52.09,52.19,29400.0,33.6054,33.6247,33.5603,33.6247,29400.0
2005-04-19 09:55:00,52.18,52.24,52.15,52.22,16800.0,33.6183,33.6569,33.5989,33.644,16800.0
2005-04-19 10:00:00,52.22,52.25,52.22,52.24,16400.0,33.644,33.6634,33.644,33.6569,16400.0
2005-04-19 10:05:00,52.23,52.26,52.19,52.21,33200.0,33.6505,33.6698,33.6247,33.6376,33200.0
2005-04-19 10:10:00,52.22,52.23,52.18,52.18,17000.0,33.644,33.6505,33.6183,33.6183,17000.0
2005-04-19 10:15:00,52.17,52.17,52.11,52.11,24800.0,33.6118,33.6118,33.5732,33.5732,24800.0
2005-04-19 10:20:00,52.09,52.15,52.05,52.1,27800.0,33.5603,33.5989,33.5345,33.5667,27800.0
2005-04-19 10:25:00,52.07,52.08,52.02,52.02,17800.0,33.5474,33.5538,33.5152,33.5152,17800.0
2005-04-19 10:30:00,52.02,52.04,52.0,52.02,33400.0,33.5152,33.5281,33.5023,33.5152,33400.0
2005-04-19 10:35:00,52.02,52.02,51.98,52.0,26800.0,33.5152,33.5152,33.4894,33.5023,26800.0
2005-04-19 10:40:00,51.98,52.0,51.94,51.94,17600.0,33.4894,33.5023,33.4636,33.4636,17600.0
2005-04-19 10:45:00,51.93,51.99,51.93,51.99,18200.0,33.4572,33.4958,33.4572,33.4958,18200.0
2005-04-19 10:50:00,51.99,52.0,51.97,51.97,19000.0,33.4958,33.5023,33.483,33.483,19000.0
2005-04-19 10:55:00,51.95,52.02,51.95,52.02,18800.0,33.4701,33.5152,33.4701,33.5152,18800.0
2005-04-19 11:00:00,52.02,52.02,52.0,52.02,53600.0,33.5152,33.5152,33.5023,33.5152,53600.0
2005-04-19 11:05:00,52.02,52.1,52.02,52.1,28800.0,33.5152,33.5667,33.5152,33.5667,28800.0
2005-04-19 11:10:00,52.12,52.16,52.1,52.16,37800.0,33.5796,33.6054,33.5667,33.6054,37800.0
2005-04-19 11:15:00,52.15,52.16,52.12,52.14,38800.0,33.5989,33.6054,33.5796,33.5925,38800.0
2005-04-19 11:20:00,52.14,52.14,52.11,52.13,50000.0,33.5925,33.5925,33.5732,33.586,50000.0
2005-04-19 11:25:00,52.13,52.18,52.12,52.18,15000.0,33.586,33.6183,33.5796,33.6183,15000.0
2005-04-19 11:30:00,52.18,52.18,52.12,52.14,22600.0,33.6183,33.6183,33.5796,33.5925,22600.0
2005-04-19 11:35:00,52.13,52.15,52.12,52.15,14400.0,33.586,33.5989,33.5796,33.5989,14400.0
2005-04-19 11:40:00,52.16,52.16,52.12,52.13,19400.0,33.6054,33.6054,33.5796,33.586,19400.0
2005-04-19 11:45:00,52.13,52.14,52.12,52.13,22200.0,33.586,33.5925,33.5796,33.586,22200.0
2005-04-19 11:50:00,52.13,52.16,52.11,52.16,12600.0,33.586,33.6054,33.5732,33.6054,12600.0
2005-04-19 11:55:00,52.16,52.16,52.1,52.11,13000.0,33.6054,33.6054,33.5667,33.5732,13000.0
2005-04-19 12:00:00,52.12,52.14,52.1,52.1,9400.0,33.5796,33.5925,33.5667,33.5667,9400.0
2005-04-19 12:05:00,52.1,52.15,52.08,52.09,12200.0,33.5667,33.5989,33.5538,33.5603,12200.0
2005-04-19 12:10:00,52.1,52.15,52.09,52.11,21800.0,33.5667,33.5989,33.5603,33.5732,21800.0
2005-04-19 12:15:00,52.13,52.15,52.1,52.1,6600.0,33.586,33.5989,33.5667,33.5667,6600.0
2005-04-19 12:20:00,52.1,52.1,52.06,52.09,17200.0,33.5667,33.5667,33.5409,33.5603,17200.0
2005-04-19 12:25:00,52.1,52.1,52.02,52.1,11400.0,33.5667,33.5667,33.5152,33.5667,11400.0
2005-04-19 12:30:00,52.08,52.15,52.04,52.09,11400.0,33.5538,33.5989,33.5281,33.5603,11400.0
2005-04-19 12:35:00,52.08,52.11,52.08,52.1,2800.0,33.5538,33.5732,33.5538,33.5667,2800.0
2005-04-19 12:40:00,52.1,52.13,52.09,52.09,3000.0,33.5667,33.586,33.5603,33.5603,3000.0
2005-04-19 12:45:00,52.1,52.12,52.04,52.12,4600.0,33.5667,33.5796,33.5281,33.5796,4600.0
2005-04-19 12:50:00,52.1,52.1,52.0,52.01,10200.0,33.5667,33.5667,33.5023,33.5087,10200.0
2005-04-19 12:55:00,52.0,52.05,52.0,52.02,9200.0,33.5023,33.5345,33.5023,33.5152,9200.0
2005-04-19 13:00:00,52.04,52.07,52.04,52.07,9800.0,33.5281,33.5474,33.5281,33.5474,9800.0
2005-04-19 13:05:00,52.1,52.12,52.05,52.05,22600.0,33.5667,33.5796,33.5345,33.5345,22600.0
2005-04-19 13:10:00,52.06,52.08,52.05,52.05,3000.0,33.5409,33.5538,33.5345,33.5345,3000.0
2005-04-19 13:15:00,52.05,52.05,51.99,51.99,11000.0,33.5345,33.5345,33.4958,33.4958,11000.0
2005-04-19 13:20:00,52.02,52.09,52.02,52.05,24800.0,33.5152,33.5603,33.5152,33.5345,24800.0
2005-04-19 13:25:00,52.05,52.08,52.01,52.08,5600.0,33.5345,33.5538,33.5087,33.5538,5600.0
2005-04-19 13:30:00,52.08,52.1,52.07,52.1,11000.0,33.5538,33.5667,33.5474,33.5667,11000.0
2005-04-19 13:35:00,52.09,52.1,52.02,52.03,20200.0,33.5603,33.5667,33.5152,33.5216,20200.0
2005-04-19 13:40:00,52.02,52.08,52.01,52.08,9400.0,33.5152,33.5538,33.5087,33.5538,9400.0
2005-04-19 13:45:00,52.08,52.1,52.03,52.04,12800.0,33.5538,33.5667,33.5216,33.5281,12800.0
2005-04-19 13:50:00,52.05,52.07,52.02,52.04,15000.0,33.5345,33.5474,33.5152,33.5281,15000.0
2005-04-19 13:55:00,52.05,52.08,52.01,52.05,12600.0,33.5345,33.5538,33.5087,33.5345,12600.0
2005-04-19 14:00:00,52.04,52.04,51.97,51.99,9400.0,33.5281,33.5281,33.483,33.4958,9400.0
2005-04-19 14:05:00,51.99,52.09,51.99,52.08,11800.0,33.4958,33.5603,33.4958,33.5538,11800.0
2005-04-19 14:10:00,52.08,52.08,52.02,52.05,6200.0,33.5538,33.5538,33.5152,33.5345,6200.0
2005-04-19 14:15:00,52.04,52.04,51.99,51.99,10600.0,33.5281,33.5281,33.4958,33.4958,10600.0
2005-04-19 14:20:00,51.99,52.02,51.96,51.97,26200.0,33.4958,33.5152,33.4765,33.483,26200.0
2005-04-19 14:25:00,51.97,51.98,51.95,51.96,24800.0,33.483,33.4894,33.4701,33.4765,24800.0
2005-04-19 14:30:00,51.96,52.0,51.95,51.99,19000.0,33.4765,33.5023,33.4701,33.4958,19000.0
2005-04-19 14:35:00,51.99,52.0,51.98,51.98,21400.0,33.4958,33.5023,33.4894,33.4894,21400.0
2005-04-19 14:40:00,51.97,51.99,51.97,51.97,17000.0,33.483,33.4958,33.483,33.483,17000.0
2005-04-19 14:45:00,51.97,52.0,51.96,51.99,15800.0,33.483,33.5023,33.4765,33.4958,15800.0
2005-04-19 14:50:00,51.99,51.99,51.97,51.97,22200.0,33.4958,33.4958,33.483,33.483,22200.0
2005-04-19 14:55:00,51.97,51.99,51.97,51.99,43000.0,33.483,33.4958,33.483,33.4958,43000.0
2005-04-19 15:00:00,51.98,51.98,51.93,51.96,31000.0,33.4894,33.4894,33.4572,33.4765,31000.0
2005-04-19 15:05:00,51.96,51.97,51.95,51.95,33200.0,33.4765,33.483,33.4701,33.4701,33200.0
2005-04-19 15:10:00,51.95,52.0,51.95,51.99,15600.0,33.4701,33.5023,33.4701,33.4958,15600.0
2005-04-19 15:15:00,51.98,51.98,51.96,51.96,11400.0,33.4894,33.4894,33.4765,33.4765,11400.0
2005-04-19 15:20:00,51.96,52.0,51.96,51.99,22400.0,33.4765,33.5023,33.4765,33.4958,22400.0
2005-04-19 15:25:00,51.99,51.99,51.95,51.98,19600.0,33.4958,33.4958,33.4701,33.4894,19600.0
2005-04-19 15:30:00,51.98,52.13,51.98,52.12,18800.0,33.4894,33.586,33.4894,33.5796,18800.0
2005-04-19 15:35:00,52.12,52.12,52.04,52.04,39600.0,33.5796,33.5796,33.5281,33.5281,39600.0
2005-04-19 15:40:00,52.04,52.08,52.02,52.07,23600.0,33.5281,33.5538,33.5152,33.5474,23600.0
2005-04-19 15:45:00,52.09,52.1,52.08,52.1,37000.0,33.5603,33.5667,33.5538,33.5667,37000.0
2005-04-19 15:50:00,52.1,52.18,52.1,52.13,30800.0,33.5667,33.6183,33.5667,33.586,30800.0
2005-04-19 15:55:00,52.13,52.13,52.08,52.08,21000.0,33.586,33.586,33.5538,33.5538,21000.0
2005-04-20 09:30:00,52.23,52.23,52.23,52.23,0.0,33.6505,33.6505,33.6505,33.6505,0.0
2005-04-20 09:35:00,52.04,52.04,51.8,51.8,1200.0,33.5281,33.5281,33.3734,33.3734,1200.0
2005-04-20 09:40:00,51.5,51.51,51.45,51.49,132600.0,33.1802,33.1866,33.1479,33.1737,132600.0
2005-04-20 09:45:00,51.48,51.48,51.35,51.38,257200.0,33.1673,33.1673,33.0835,33.1028,257200.0
2005-04-20 09:50:00,51.38,51.46,51.38,51.41,102200.0,33.1028,33.1544,33.1028,33.1222,102200.0
2005-04-20 09:55:00,51.41,51.41,51.08,51.08,171000.0,33.1222,33.1222,32.9096,32.9096,171000.0
2005-04-20 10:00:00,51.08,51.1,50.75,50.93,206000.0,32.9096,32.9224,32.6969,32.8129,206000.0
2005-04-20 10:05:00,50.96,51.09,50.9,51.07,118400.0,32.8322,32.916,32.7936,32.9031,118400.0
2005-04-20 10:10:00,51.05,51.07,50.69,50.76,99200.0,32.8902,32.9031,32.6583,32.7034,99200.0
2005-04-20 10:15:00,50.76,50.8,50.61,50.62,46800.0,32.7034,32.7292,32.6067,32.6132,46800.0
2005-04-20 10:20:00,50.62,50.68,50.5,50.5,82000.0,32.6132,32.6518,32.5359,32.5359,82000.0
2005-04-20 10:25:00,50.49,50.68,50.48,50.51,131800.0,32.5294,32.6518,32.523,32.5423,131800.0
2005-04-20 10:30:00,50.55,50.69,50.54,50.65,73800.0,32.5681,32.6583,32.5617,32.6325,73800.0
2005-04-20 10:35:00,50.7,50.84,50.7,50.83,57000.0,32.6647,32.7549,32.6647,32.7485,57000.0
2005-04-20 10:40:00,50.83,50.99,50.83,50.92,50000.0,32.7485,32.8516,32.7485,32.8065,50000.0
2005-04-20 10:45:00,50.93,50.93,50.83,50.84,41600.0,32.8129,32.8129,32.7485,32.7549,41600.0
2005-04-20 10:50:00,50.84,50.84,50.76,50.79,31800.0,32.7549,32.7549,32.7034,32.7227,31800.0
2005-04-20 10:55:00,50.79,50.83,50.74,50.77,50200.0,32.7227,32.7485,32.6905,32.7098,50200.0
2005-04-20 11:00:00,50.74,50.96,50.71,50.95,127200.0,32.6905,32.8322,32.6712,32.8258,127200.0
2005-04-20 11:05:00,50.97,51.13,50.97,50.97,61200.0,32.8387,32.9418,32.8387,32.8387,61200.0
2005-04-20 11:10:00,50.97,51.04,50.91,50.97,103000.0,32.8387,32.8838,32.8,32.8387,103000.0
2005-04-20 11:15:00,50.98,51.16,50.98,51.15,45200.0,32.8451,32.9611,32.8451,32.9547,45200.0
2005-04-20 11:20:00,51.15,51.19,51.11,51.19,44800.0,32.9547,32.9804,32.9289,32.9804,44800.0
2005-04-20 11:25:00,51.2,51.2,51.11,51.12,31200.0,32.9869,32.9869,32.9289,32.9353,31200.0
2005-04-20 11:30:00,51.12,51.2,51.1,51.19,47400.0,32.9353,32.9869,32.9224,32.9804,47400.0
2005-04-20 11:35:00,51.19,51.2,51.15,51.2,16000.0,32.9804,32.9869,32.9547,32.9869,16000.0
2005-04-20 11:40:00,51.19,51.2,51.17,51.2,24000.0,32.9804,32.9869,32.9675,32.9869,24000.0
2005-04-20 11:45:00,51.19,51.19,51.08,51.18,14000.0,32.9804,32.9804,32.9096,32.974,14000.0
2005-04-20 11:50:00,51.15,51.19,51.13,51.19,12000.0,32.9547,32.9804,32.9418,32.9804,12000.0
2005-04-20 11:55:00,51.16,51.16,51.13,51.16,39800.0,32.9611,32.9611,32.9418,32.9611,39800.0
2005-04-20 12:00:00,51.13,51.16,51.11,51.14,35400.0,32.9418,32.9611,32.9289,32.9482,35400.0
2005-04-20 12:05:00,51.14,51.25,51.13,51.25,57400.0,32.9482,33.0191,32.9418,33.0191,57400.0
2005-04-20 12:10:00,51.25,51.25,51.2,51.22,43800.0,33.0191,33.0191,32.9869,32.9998,43800.0
2005-04-20 12:15:00,51.23,51.24,51.21,51.21,8600.0,33.0062,33.0126,32.9933,32.9933,8600.0
2005-04-20 12:20:00,51.2,51.24,51.15,51.19,12200.0,32.9869,33.0126,32.9547,32.9804,12200.0
2005-04-20 12:25:00,51.23,51.28,51.2,51.28,31600.0,33.0062,33.0384,32.9869,33.0384,31600.0
2005-04-20 12:30:00,51.31,51.41,51.3,51.41,23600.0,33.0577,33.1222,33.0513,33.1222,23600.0
2005-04-20 12:35:00,51.41,51.5,51.41,51.5,127600.0,33.1222,33.1802,33.1222,33.1802,127600.0
2005-04-20 12:40:00,51.6,51.6,51.51,51.54,97000.0,33.2446,33.2446,33.1866,33.2059,97000.0
2005-04-20 12:45:00,51.55,51.55,51.38,51.38,33400.0,33.2124,33.2124,33.1028,33.1028,33400.0
2005-04-20 12:50:00,51.39,51.4,51.18,51.32,45000.0,33.1093,33.1157,32.974,33.0642,45000.0
2005-04-20 12:55:00,51.31,51.31,51.23,51.29,19200.0,33.0577,33.0577,33.0062,33.0449,19200.0
2005-04-20 13:00:00,51.29,51.37,51.29,51.37,104200.0,33.0449,33.0964,33.0449,33.0964,104200.0
2005-04-20 13:05:00,51.37,51.4,51.32,51.38,20200.0,33.0964,33.1157,33.0642,33.1028,20200.0
2005-04-20 13:10:00,51.43,51.45,51.29,51.34,17200.0,33.1351,33.1479,33.0449,33.0771,17200.0
2005-04-20 13:15:00,51.34,51.34,51.27,51.3,6200.0,33.0771,33.0771,33.032,33.0513,6200.0
2005-04-20 13:20:00,51.27,51.34,51.24,51.34,16200.0,33.032,33.0771,33.0126,33.0771,16200.0
2005-04-20 13:25:00,51.32,51.32,51.22,51.27,12200.0,33.0642,33.0642,32.9998,33.032,12200.0
2005-04-20 13:30:00,51.27,51.29,51.23,51.28,54000.0,33.032,33.0449,33.0062,33.0384,54000.0
2005-04-20 13:35:00,51.3,51.4,51.29,51.35,17800.0,33.0513,33.1157,33.0449,33.0835,17800.0
2005-04-20 13:40:00,51.35,51.41,51.33,51.36,12400.0,33.0835,33.1222,33.0706,33.09,12400.0
2005-04-20 13:45:00,51.38,51.4,51.28,51.29,22800.0,33.1028,33.1157,33.0384,33.0449,22800.0
2005-04-20 13:50:00,51.28,51.32,51.26,51.29,12600.0,33.0384,33.0642,33.0255,33.0449,12600.0
2005-04-20 13:55:00,51.31,51.31,51.25,51.27,18600.0,33.0577,33.0577,33.0191,33.032,18600.0
2005-04-20 14:00:00,51.27,51.3,51.21,51.22,37600.0,33.032,33.0513,32.9933,32.9998,37600.0
2005-04-20 14:05:00,51.23,51.23,51.13,51.16,22200.0,33.0062,33.0062,32.9418,32.9611,22200.0
2005-04-20 14:10:00,51.16,51.24,51.16,51.24,31000.0,32.9611,33.0126,32.9611,33.0126,31000.0
2005-04-20 14:15:00,51.24,51.24,51.13,51.2,21400.0,33.0126,33.0126,32.9418,32.9869,21400.0
2005-04-20 14:20:00,51.21,51.23,51.09,51.1,15200.0,32.9933,33.0062,32.916,32.9224,15200.0
2005-04-20 14:25:00,51.1,51.1,50.98,51.05,24800.0,32.9224,32.9224,32.8451,32.8902,24800.0
2005-04-20 14:30:00,51.02,51.06,51.0,51.02,20400.0,32.8709,32.8967,32.858,32.8709,20400.0
2005-04-20 14:35:00,51.03,51.1,51.02,51.07,40200.0,32.8773,32.9224,32.8709,32.9031,40200.0
2005-04-20 14:40:00,51.05,51.05,50.96,51.0,43600.0,32.8902,32.8902,32.8322,32.858,43600.0
2005-04-20 14:45:00,50.96,50.96,50.87,50.92,28400.0,32.8322,32.8322,32.7743,32.8065,28400.0
2005-04-20 14:50:00,50.91,50.96,50.89,50.96,16200.0,32.8,32.8322,32.7871,32.8322,16200.0
2005-04-20 14:55:00,50.97,51.02,50.97,51.0,48800.0,32.8387,32.8709,32.8387,32.858,48800.0
2005-04-20 15:00:00,51.0,51.01,50.94,50.95,22600.0,32.858,32.8645,32.8194,32.8258,22600.0
2005-04-20 15:05:00,50.94,50.99,50.94,50.94,19000.0,32.8194,32.8516,32.8194,32.8194,19000.0
2005-04-20 15:10:00,50.94,50.95,50.88,50.88,25200.0,32.8194,32.8258,32.7807,32.7807,25200.0
2005-04-20 15:15:00,50.88,50.88,50.74,50.74,50800.0,32.7807,32.7807,32.6905,32.6905,50800.0
2005-04-20 15:20:00,50.75,50.76,50.65,50.73,71600.0,32.6969,32.7034,32.6325,32.6841,71600.0
2005-04-20 15:25:00,50.74,50.88,50.74,50.77,56000.0,32.6905,32.7807,32.6905,32.7098,56000.0
2005-04-20 15:30:00,50.77,50.77,50.7,50.7,61600.0,32.7098,32.7098,32.6647,32.6647,61600.0
2005-04-20 15:35:00,50.71,50.71,50.58,50.59,60400.0,32.6712,32.6712,32.5874,32.5939,60400.0
2005-04-20 15:40:00,50.59,50.6,50.4,50.47,53600.0,32.5939,32.6003,32.4715,32.5166,53600.0
2005-04-20 15:45:00,50.46,50.51,50.42,50.45,75600.0,32.5101,32.5423,32.4843,32.5037,75600.0
2005-04-20 15:50:00,50.46,50.46,50.4,50.4,108400.0,32.5101,32.5101,32.4715,32.4715,108400.0
2005-04-20 15:55:00,50.4,50.48,50.4,50.45,71600.0,32.4715,32.523,32.4715,32.5037,71600.0
2005-04-21 09:35:00,50.95,51.05,50.9,50.9,95800.0,32.8258,32.8902,32.7936,32.7936,95800.0
2005-04-21 09:40:00,50.86,50.87,50.84,50.84,36600.0,32.7678,32.7743,32.7549,32.7549,36600.0
2005-04-21 09:45:00,50.84,50.88,50.8,50.87,57800.0,32.7549,32.7807,32.7292,32.7743,57800.0
2005-04-21 09:50:00,50.88,50.88,50.85,50.85,41400.0,32.7807,32.7807,32.7614,32.7614,41400.0
2005-04-21 09:55:00,50.85,50.88,50.85,50.85,37400.0,32.7614,32.7807,32.7614,32.7614,37400.0
2005-04-21 10:00:00,50.85,50.86,50.58,50.6,64800.0,32.7614,32.7678,32.5874,32.6003,64800.0
2005-04-21 10:05:00,50.6,50.6,50.43,50.48,70400.0,32.6003,32.6003,32.4908,32.523,70400.0
2005-04-21 10:10:00,50.48,50.52,50.47,50.52,67000.0,32.523,32.5488,32.5166,32.5488,67000.0
2005-04-21 10:15:00,50.63,50.75,50.62,50.75,39000.0,32.6196,32.6969,32.6132,32.6969,39000.0
2005-04-21 10:20:00,50.77,50.77,50.69,50.69,67800.0,32.7098,32.7098,32.6583,32.6583,67800.0
2005-04-21 10:25:00,50.69,50.69,50.62,50.63,53000.0,32.6583,32.6583,32.6132,32.6196,53000.0
2005-04-21 10:30:00,50.63,50.76,50.63,50.76,62800.0,32.6196,32.7034,32.6196,32.7034,62800.0
2005-04-21 10:35:00,50.77,50.92,50.77,50.91,87400.0,32.7098,32.8065,32.7098,32.8,87400.0
2005-04-21 10:40:00,50.91,50.92,50.8,50.8,43400.0,32.8,32.8065,32.7292,32.7292,43400.0
2005-04-21 10:45:00,50.79,50.79,50.73,50.74,25600.0,32.7227,32.7227,32.6841,32.6905,25600.0
2005-04-21 10:50:00,50.74,50.78,50.71,50.77,31000.0,32.6905,32.7163,32.6712,32.7098,31000.0
2005-04-21 10:55:00,50.78,50.8,50.7,50.77,27800.0,32.7163,32.7292,32.6647,32.7098,27800.0
2005-04-21 11:00:00,50.77,50.8,50.74,50.77,12600.0,32.7098,32.7292,32.6905,32.7098,12600.0
2005-04-21 11:05:00,50.76,50.9,50.76,50.88,14200.0,32.7034,32.7936,32.7034,32.7807,14200.0
2005-04-21 11:10:00,50.88,50.91,50.85,50.9,33200.0,32.7807,32.8,32.7614,32.7936,33200.0
2005-04-21 11:15:00,50.93,50.93,50.88,50.88,16200.0,32.8129,32.8129,32.7807,32.7807,16200.0
2005-04-21 11:20:00,50.9,50.95,50.89,50.9,48000.0,32.7936,32.8258,32.7871,32.7936,48000.0
2005-04-21 11:25:00,50.9,50.93,50.88,50.89,42200.0,32.7936,32.8129,32.7807,32.7871,42200.0
2005-04-21 11:30:00,50.89,50.93,50.86,50.9,19000.0,32.7871,32.8129,32.7678,32.7936,19000.0
2005-04-21 11:35:00,50.9,51.0,50.9,50.99,66200.0,32.7936,32.858,32.7936,32.8516,66200.0
2005-04-21 11:40:00,50.99,51.13,50.99,51.13,61200.0,32.8516,32.9418,32.8516,32.9418,61200.0
2005-04-21 11:45:00,51.12,51.35,51.12,51.35,72800.0,32.9353,33.0835,32.9353,33.0835,72800.0
2005-04-21 11:50:00,51.35,51.4,51.23,51.25,77600.0,33.0835,33.1157,33.0062,33.0191,77600.0
2005-04-21 11:55:00,51.28,51.28,51.19,51.2,18200.0,33.0384,33.0384,32.9804,32.9869,18200.0
2005-04-21 12:00:00,51.2,51.45,51.2,51.45,90400.0,32.9869,33.1479,32.9869,33.1479,90400.0
2005-04-21 12:05:00,51.42,51.45,51.37,51.37,25000.0,33.1286,33.1479,33.0964,33.0964,25000.0
2005-04-21 12:10:00,51.36,51.43,51.35,51.4,16600.0,33.09,33.1351,33.0835,33.1157,16600.0
2005-04-21 12:15:00,51.41,51.42,51.36,51.42,41800.0,33.1222,33.1286,33.09,33.1286,41800.0
2005-04-21 12:20:00,51.42,51.43,51.34,51.34,32200.0,33.1286,33.1351,33.0771,33.0771,32200.0
2005-04-21 12:25:00,51.35,51.35,51.27,51.27,18000.0,33.0835,33.0835,33.032,33.032,18000.0
2005-04-21 12:30:00,51.27,51.29,51.19,51.2,32600.0,33.032,33.0449,32.9804,32.9869,32600.0
2005-04-21 12:35:00,51.2,51.21,51.15,51.15,27200.0,32.9869,32.9933,32.9547,32.9547,27200.0
2005-04-21 12:40:00,51.15,51.17,51.13,51.13,37600.0,32.9547,32.9675,32.9418,32.9418,37600.0
2005-04-21 12:45:00,51.13,51.13,51.08,51.1,41800.0,32.9418,32.9418,32.9096,32.9224,41800.0
2005-04-21 12:50:00,51.12,51.13,51.06,51.06,33200.0,32.9353,32.9418,32.8967,32.8967,33200.0
2005-04-21 12:55:00,51.07,51.1,50.99,51.0,26000.0,32.9031,32.9224,32.8516,32.858,26000.0
2005-04-21 13:00:00,51.02,51.06,50.98,51.02,16600.0,32.8709,32.8967,32.8451,32.8709,16600.0
2005-04-21 13:05:00,51.02,51.02,50.99,50.99,49400.0,32.8709,32.8709,32.8516,32.8516,49400.0
2005-04-21 13:10:00,50.99,51.02,50.98,51.02,39200.0,32.8516,32.8709,32.8451,32.8709,39200.0
2005-04-21 13:15:00,51.01,51.08,51.01,51.07,22600.0,32.8645,32.9096,32.8645,32.9031,22600.0
2005-04-21 13:20:00,51.07,51.07,50.99,51.0,25000.0,32.9031,32.9031,32.8516,32.858,25000.0
2005-04-21 13:25:00,51.02,51.04,50.97,51.04,12600.0,32.8709,32.8838,32.8387,32.8838,12600.0
2005-04-21 13:30:00,51.06,51.17,51.06,51.13,32600.0,32.8967,32.9675,32.8967,32.9418,32600.0
2005-04-21 13:35:00,51.13,51.15,51.13,51.14,33800.0,32.9418,32.9547,32.9418,32.9482,33800.0
2005-04-21 13:40:00,51.16,51.21,51.15,51.19,15800.0,32.9611,32.9933,32.9547,32.9804,15800.0
2005-04-21 13:45:00,51.19,51.31,51.19,51.31,35000.0,32.9804,33.0577,32.9804,33.0577,35000.0
2005-04-21 13:50:00,51.33,51.33,51.28,51.29,24000.0,33.0706,33.0706,33.0384,33.0449,24000.0
2005-04-21 13:55:00,51.3,51.31,51.25,51.29,17800.0,33.0513,33.0577,33.0191,33.0449,17800.0
2005-04-21 14:00:00,51.27,51.32,51.27,51.31,9800.0,33.032,33.0642,33.032,33.0577,9800.0
2005-04-21 14:05:00,51.33,51.35,51.31,51.35,36800.0,33.0706,33.0835,33.0577,33.0835,36800.0
2005-04-21 14:10:00,51.35,51.38,51.33,51.33,41200.0,33.0835,33.1028,33.0706,33.0706,41200.0
2005-04-21 14:15:00,51.33,51.42,51.33,51.37,24600.0,33.0706,33.1286,33.0706,33.0964,24600.0
2005-04-21 14:20:00,51.35,51.55,51.35,51.49,28200.0,33.0835,33.2124,33.0835,33.1737,28200.0
2005-04-21 14:25:00,51.49,51.49,51.45,51.45,12000.0,33.1737,33.1737,33.1479,33.1479,12000.0
2005-04-21 14:30:00,51.45,51.46,51.43,51.44,24600.0,33.1479,33.1544,33.1351,33.1415,24600.0
2005-04-21 14:35:00,51.44,51.54,51.44,51.53,18000.0,33.1415,33.2059,33.1415,33.1995,18000.0
2005-04-21 14:40:00,51.52,51.63,51.52,51.58,18400.0,33.193,33.2639,33.193,33.2317,18400.0
2005-04-21 14:45:00,51.56,51.6,51.51,51.6,12200.0,33.2188,33.2446,33.1866,33.2446,12200.0
2005-04-21 14:50:00,51.6,51.63,51.58,51.63,17000.0,33.2446,33.2639,33.2317,33.2639,17000.0
2005-04-21 14:55:00,51.63,51.64,51.57,51.6,32000.0,33.2639,33.2704,33.2253,33.2446,32000.0
2005-04-21 15:00:00,51.59,51.6,51.57,51.57,20200.0,33.2381,33.2446,33.2253,33.2253,20200.0
2005-04-21 15:05:00,51.57,51.6,51.54,51.59,16200.0,33.2253,33.2446,33.2059,33.2381,16200.0
2005-04-21 15:10:00,51.59,51.59,51.5,51.51,24800.0,33.2381,33.2381,33.1802,33.1866,24800.0
2005-04-21 15:15:00,51.51,51.6,51.51,51.6,23200.0,33.1866,33.2446,33.1866,33.2446,23200.0
2005-04-21 15:20:00,51.6,51.63,51.6,51.63,28600.0,33.2446,33.2639,33.2446,33.2639,28600.0
2005-04-21 15:25:00,51.63,51.74,51.63,51.74,31200.0,33.2639,33.3348,33.2639,33.3348,31200.0
2005-04-21 15:30:00,51.74,51.74,51.71,51.73,33400.0,33.3348,33.3348,33.3155,33.3283,33400.0
2005-04-21 15:35:00,51.73,51.84,51.73,51.77,35200.0,33.3283,33.3992,33.3283,33.3541,35200.0
2005-04-21 15:40:00,51.78,51.81,51.77,51.77,23600.0,33.3606,33.3799,33.3541,33.3541,23600.0
2005-04-21 15:45:00,51.77,51.77,51.72,51.72,27400.0,33.3541,33.3541,33.3219,33.3219,27400.0
2005-04-21 15:50:00,51.72,51.72,51.62,51.62,51200.0,33.3219,33.3219,33.2575,33.2575,51200.0
2005-04-21 15:55:00,51.62,51.73,51.62,51.69,55600.0,33.2575,33.3283,33.2575,33.3026,55600.0
2005-04-22 09:30:00,51.95,52.0,51.88,51.99,40200.0,33.4701,33.5023,33.425,33.4958,40200.0
2005-04-22 09:35:00,51.99,52.05,51.96,52.03,29800.0,33.4958,33.5345,33.4765,33.5216,29800.0
2005-04-22 09:40:00,52.03,52.03,51.88,51.92,27800.0,33.5216,33.5216,33.425,33.4507,27800.0
2005-04-22 09:45:00,51.9,52.0,51.9,51.96,68800.0,33.4379,33.5023,33.4379,33.4765,68800.0
2005-04-22 09:50:00,51.96,52.03,51.95,52.02,31200.0,33.4765,33.5216,33.4701,33.5152,31200.0
2005-04-22 09:55:00,52.03,52.07,52.02,52.06,39400.0,33.5216,33.5474,33.5152,33.5409,39400.0
2005-04-22 10:00:00,52.06,52.18,52.06,52.11,30600.0,33.5409,33.6183,33.5409,33.5732,30600.0
2005-04-22 10:05:00,52.12,52.13,52.12,52.13,8600.0,33.5796,33.586,33.5796,33.586,8600.0
2005-04-22 10:10:00,52.13,52.25,52.13,52.24,36600.0,33.586,33.6634,33.586,33.6569,36600.0
2005-04-22 10:15:00,52.22,52.3,52.22,52.26,30000.0,33.644,33.6956,33.644,33.6698,30000.0
2005-04-22 10:20:00,52.26,52.26,52.21,52.21,43600.0,33.6698,33.6698,33.6376,33.6376,43600.0
2005-04-22 10:25:00,52.21,52.26,52.2,52.23,30800.0,33.6376,33.6698,33.6311,33.6505,30800.0
2005-04-22 10:30:00,52.22,52.23,52.17,52.18,32200.0,33.644,33.6505,33.6118,33.6183,32200.0
2005-04-22 10:35:00,52.18,52.3,52.18,52.24,27000.0,33.6183,33.6956,33.6183,33.6569,27000.0
2005-04-22 10:40:00,52.23,52.23,52.05,52.08,22800.0,33.6505,33.6505,33.5345,33.5538,22800.0
2005-04-22 10:45:00,52.1,52.18,52.09,52.18,11400.0,33.5667,33.6183,33.5603,33.6183,11400.0
2005-04-22 10:50:00,52.17,52.18,52.16,52.18,26600.0,33.6118,33.6183,33.6054,33.6183,26600.0
2005-04-22 10:55:00,52.19,52.35,52.19,52.35,28600.0,33.6247,33.7278,33.6247,33.7278,28600.0
2005-04-22 11:00:00,52.34,52.34,52.31,52.33,24800.0,33.7213,33.7213,33.702,33.7149,24800.0
2005-04-22 11:05:00,52.32,52.32,52.27,52.28,12800.0,33.7085,33.7085,33.6762,33.6827,12800.0
2005-04-22 11:10:00,52.28,52.33,52.28,52.33,21000.0,33.6827,33.7149,33.6827,33.7149,21000.0
2005-04-22 11:15:00,52.33,52.35,52.31,52.33,32600.0,33.7149,33.7278,33.702,33.7149,32600.0
2005-04-22 11:20:00,52.33,52.35,52.31,52.33,10800.0,33.7149,33.7278,33.702,33.7149,10800.0
2005-04-22 11:25:00,52.35,52.36,52.31,52.31,15200.0,33.7278,33.7342,33.702,33.702,15200.0
2005-04-22 11:30:00,52.31,52.33,52.27,52.32,25200.0,33.702,33.7149,33.6762,33.7085,25200.0
2005-04-22 11:35:00,52.33,52.33,52.26,52.26,14600.0,33.7149,33.7149,33.6698,33.6698,14600.0
2005-04-22 11:40:00,52.26,52.27,52.21,52.24,12800.0,33.6698,33.6762,33.6376,33.6569,12800.0
2005-04-22 11:45:00,52.24,52.27,52.22,52.27,13200.0,33.6569,33.6762,33.644,33.6762,13200.0
2005-04-22 11:50:00,52.27,52.36,52.27,52.31,16000.0,33.6762,33.7342,33.6762,33.702,16000.0
2005-04-22 11:55:00,52.31,52.35,52.27,52.27,14400.0,33.702,33.7278,33.6762,33.6762,14400.0
2005-04-22 12:00:00,52.27,52.3,52.26,52.27,21800.0,33.6762,33.6956,33.6698,33.6762,21800.0
2005-04-22 12:05:00,52.27,52.27,52.21,52.24,33000.0,33.6762,33.6762,33.6376,33.6569,33000.0
2005-04-22 12:10:00,52.24,52.27,52.24,52.26,21000.0,33.6569,33.6762,33.6569,33.6698,21000.0
2005-04-22 12:15:00,52.26,52.26,52.22,52.24,12000.0,33.6698,33.6698,33.644,33.6569,12000.0
2005-04-22 12:20:00,52.24,52.27,52.22,52.25,18400.0,33.6569,33.6762,33.644,33.6634,18400.0
2005-04-22 12:25:00,52.24,52.25,52.23,52.25,9400.0,33.6569,33.6634,33.6505,33.6634,9400.0
2005-04-22 12:30:00,52.25,52.25,52.13,52.13,25000.0,33.6634,33.6634,33.586,33.586,25000.0
2005-04-22 12:35:00,52.2,52.3,52.19,52.3,15800.0,33.6311,33.6956,33.6247,33.6956,15800.0
2005-04-22 12:40:00,52.32,52.38,52.3,52.37,30000.0,33.7085,33.7471,33.6956,33.7407,30000.0
2005-04-22 12:45:00,52.36,52.37,52.24,52.24,21600.0,33.7342,33.7407,33.6569,33.6569,21600.0
2005-04-22 12:50:00,52.24,52.26,52.21,52.22,23400.0,33.6569,33.6698,33.6376,33.644,23400.0
2005-04-22 12:55:00,52.22,52.25,52.22,52.23,10600.0,33.644,33.6634,33.644,33.6505,10600.0
2005-04-22 13:00:00,52.22,52.22,52.15,52.18,23600.0,33.644,33.644,33.5989,33.6183,23600.0
2005-04-22 13:05:00,52.2,52.21,52.16,52.16,8200.0,33.6311,33.6376,33.6054,33.6054,8200.0
2005-04-22 13:10:00,52.15,52.15,52.1,52.11,14400.0,33.5989,33.5989,33.5667,33.5732,14400.0
2005-04-22 13:15:00,52.1,52.17,52.07,52.1,9800.0,33.5667,33.6118,33.5474,33.5667,9800.0
2005-04-22 13:20:00,52.12,52.15,51.96,52.04,33400.0,33.5796,33.5989,33.4765,33.5281,33400.0
2005-04-22 13:25:00,52.01,52.04,51.98,51.99,43600.0,33.5087,33.5281,33.4894,33.4958,43600.0
2005-04-22 13:30:00,51.99,52.04,51.98,51.98,27000.0,33.4958,33.5281,33.4894,33.4894,27000.0
2005-04-22 13:35:00,51.99,52.02,51.99,52.02,8600.0,33.4958,33.5152,33.4958,33.5152,8600.0
2005-04-22 13:40:00,52.0,52.03,51.9,51.91,10400.0,33.5023,33.5216,33.4379,33.4443,10400.0
2005-04-22 13:45:00,51.91,51.95,51.91,51.94,5600.0,33.4443,33.4701,33.4443,33.4636,5600.0
2005-04-22 13:50:00,51.96,52.03,51.96,52.01,6800.0,33.4765,33.5216,33.4765,33.5087,6800.0
2005-04-22 13:55:00,52.03,52.1,52.02,52.07,12400.0,33.5216,33.5667,33.5152,33.5474,12400.0
2005-04-22 14:00:00,52.07,52.09,52.06,52.06,4200.0,33.5474,33.5603,33.5409,33.5409,4200.0
2005-04-22 14:05:00,52.03,52.04,51.99,51.99,8200.0,33.5216,33.5281,33.4958,33.4958,8200.0
2005-04-22 14:10:00,51.99,52.03,51.99,52.03,5000.0,33.4958,33.5216,33.4958,33.5216,5000.0
2005-04-22 14:15:00,52.03,52.04,51.95,51.97,14400.0,33.5216,33.5281,33.4701,33.483,14400.0
2005-04-22 14:20:00,51.97,51.97,51.82,51.82,16200.0,33.483,33.483,33.3863,33.3863,16200.0
2005-04-22 14:25:00,51.85,51.9,51.85,51.9,7000.0,33.4057,33.4379,33.4057,33.4379,7000.0
2005-04-22 14:30:00,51.95,51.97,51.91,51.94,12200.0,33.4701,33.483,33.4443,33.4636,12200.0
2005-04-22 14:35:00,51.94,51.94,51.76,51.8,16200.0,33.4636,33.4636,33.3477,33.3734,16200.0
2005-04-22 14:40:00,51.77,51.81,51.71,51.74,20400.0,33.3541,33.3799,33.3155,33.3348,20400.0
2005-04-22 14:45:00,51.71,51.71,51.59,51.65,18600.0,33.3155,33.3155,33.2381,33.2768,18600.0
2005-04-22 14:50:00,51.63,51.73,51.63,51.7,6000.0,33.2639,33.3283,33.2639,33.309,6000.0
2005-04-22 14:55:00,51.7,51.84,51.7,51.84,7800.0,33.309,33.3992,33.309,33.3992,7800.0
2005-04-22 15:00:00,51.82,51.89,51.8,51.88,12400.0,33.3863,33.4314,33.3734,33.425,12400.0
2005-04-22 15:05:00,51.85,51.91,51.85,51.91,20000.0,33.4057,33.4443,33.4057,33.4443,20000.0
2005-04-22 15:10:00,51.9,51.9,51.73,51.73,33400.0,33.4379,33.4379,33.3283,33.3283,33400.0
2005-04-22 15:15:00,51.73,51.73,51.59,51.66,14800.0,33.3283,33.3283,33.2381,33.2832,14800.0
2005-04-22 15:20:00,51.66,51.66,51.52,51.55,24600.0,33.2832,33.2832,33.193,33.2124,24600.0
2005-04-22 15:25:00,51.55,51.55,51.29,51.35,32000.0,33.2124,33.2124,33.0449,33.0835,32000.0
2005-04-22 15:30:00,51.35,51.44,51.29,51.34,25400.0,33.0835,33.1415,33.0449,33.0771,25400.0
2005-04-22 15:35:00,51.38,51.58,51.38,51.57,24600.0,33.1028,33.2317,33.1028,33.2253,24600.0
2005-04-22 15:40:00,51.55,51.67,51.52,51.62,40200.0,33.2124,33.2897,33.193,33.2575,40200.0
2005-04-22 15:45:00,51.64,51.67,51.57,51.58,56800.0,33.2704,33.2897,33.2253,33.2317,56800.0
2005-04-22 15:50:00,51.58,51.88,51.58,51.77,46200.0,33.2317,33.425,33.2317,33.3541,46200.0
2005-04-22 15:55:00,51.82,51.88,51.77,51.8,72400.0,33.3863,33.425,33.3541,33.3734,72400.0
2005-04-25 09:35:00,51.9,51.95,51.89,51.95,10000.0,33.4379,33.4701,33.4314,33.4701,10000.0
2005-04-25 09:40:00,51.97,52.0,51.93,51.93,28800.0,33.483,33.5023,33.4572,33.4572,28800.0
2005-04-25 09:45:00,51.92,52.01,51.87,51.97,8400.0,33.4507,33.5087,33.4185,33.483,8400.0
2005-04-25 09:50:00,51.97,52.05,51.97,52.05,7600.0,33.483,33.5345,33.483,33.5345,7600.0
2005-04-25 09:55:00,52.04,52.05,52.01,52.01,17000.0,33.5281,33.5345,33.5087,33.5087,17000.0
2005-04-25 10:00:00,52.02,52.07,51.91,51.95,105400.0,33.5152,33.5474,33.4443,33.4701,105400.0
2005-04-25 10:05:00,51.91,52.19,51.9,52.19,37600.0,33.4443,33.6247,33.4379,33.6247,37600.0
2005-04-25 10:10:00,52.19,52.26,52.1,52.13,32600.0,33.6247,33.6698,33.5667,33.586,32600.0
2005-04-25 10:15:00,52.13,52.22,52.0,52.22,58200.0,33.586,33.644,33.5023,33.644,58200.0
2005-04-25 10:20:00,52.23,52.32,52.22,52.23,30400.0,33.6505,33.7085,33.644,33.6505,30400.0
2005-04-25 10:25:00,52.23,52.23,52.08,52.21,28600.0,33.6505,33.6505,33.5538,33.6376,28600.0
2005-04-25 10:30:00,52.21,52.24,52.13,52.22,28200.0,33.6376,33.6569,33.586,33.644,28200.0
2005-04-25 10:35:00,52.21,52.26,52.17,52.26,27400.0,33.6376,33.6698,33.6118,33.6698,27400.0
2005-04-25 10:40:00,52.28,52.31,52.27,52.3,28800.0,33.6827,33.702,33.6762,33.6956,28800.0
2005-04-25 10:45:00,52.3,52.32,52.25,52.25,13000.0,33.6956,33.7085,33.6634,33.6634,13000.0
2005-04-25 10:50:00,52.23,52.32,52.19,52.32,17000.0,33.6505,33.7085,33.6247,33.7085,17000.0
2005-04-25 10:55:00,52.31,52.36,52.3,52.35,15000.0,33.702,33.7342,33.6956,33.7278,15000.0
2005-04-25 11:00:00,52.35,52.41,52.33,52.33,18200.0,33.7278,33.7664,33.7149,33.7149,18200.0
2005-04-25 11:05:00,52.33,52.38,52.33,52.38,15600.0,33.7149,33.7471,33.7149,33.7471,15600.0
2005-04-25 11:10:00,52.4,52.4,52.38,52.38,29600.0,33.76,33.76,33.7471,33.7471,29600.0
2005-04-25 11:15:00,52.38,52.42,52.38,52.42,27600.0,33.7471,33.7729,33.7471,33.7729,27600.0
2005-04-25 11:20:00,52.43,52.46,52.33,52.34,53400.0,33.7793,33.7987,33.7149,33.7213,53400.0
2005-04-25 11:25:00,52.34,52.38,52.34,52.38,27400.0,33.7213,33.7471,33.7213,33.7471,27400.0
2005-04-25 11:30:00,52.38,52.4,52.32,52.34,31800.0,33.7471,33.76,33.7085,33.7213,31800.0
2005-04-25 11:35:00,52.34,52.35,52.33,52.34,7800.0,33.7213,33.7278,33.7149,33.7213,7800.0
2005-04-25 11:40:00,52.34,52.39,52.34,52.35,15200.0,33.7213,33.7536,33.7213,33.7278,15200.0
2005-04-25 11:45:00,52.35,52.35,52.27,52.33,41000.0,33.7278,33.7278,33.6762,33.7149,41000.0
2005-04-25 11:50:00,52.33,52.33,52.27,52.29,27000.0,33.7149,33.7149,33.6762,33.6891,27000.0
2005-04-25 11:55:00,52.28,52.35,52.28,52.35,16200.0,33.6827,33.7278,33.6827,33.7278,16200.0
2005-04-25 12:00:00,52.35,52.35,52.27,52.27,27200.0,33.7278,33.7278,33.6762,33.6762,27200.0
2005-04-25 12:05:00,52.27,52.35,52.27,52.33,14200.0,33.6762,33.7278,33.6762,33.7149,14200.0
2005-04-25 12:10:00,52.33,52.35,52.27,52.3,12200.0,33.7149,33.7278,33.6762,33.6956,12200.0
2005-04-25 12:15:00,52.27,52.27,52.24,52.27,15400.0,33.6762,33.6762,33.6569,33.6762,15400.0
2005-04-25 12:20:00,52.24,52.27,52.23,52.27,19400.0,33.6569,33.6762,33.6505,33.6762,19400.0
2005-04-25 12:25:00,52.28,52.28,52.23,52.23,8000.0,33.6827,33.6827,33.6505,33.6505,8000.0
2005-04-25 12:30:00,52.23,52.34,52.23,52.33,52400.0,33.6505,33.7213,33.6505,33.7149,52400.0
2005-04-25 12:35:00,52.31,52.31,52.27,52.28,22800.0,33.702,33.702,33.6762,33.6827,22800.0
2005-04-25 12:40:00,52.29,52.35,52.29,52.33,12400.0,33.6891,33.7278,33.6891,33.7149,12400.0
2005-04-25 12:45:00,52.32,52.33,52.26,52.26,10400.0,33.7085,33.7149,33.6698,33.6698,10400.0
2005-04-25 12:50:00,52.27,52.32,52.27,52.32,6800.0,33.6762,33.7085,33.6762,33.7085,6800.0
2005-04-25 12:55:00,52.32,52.33,52.29,52.29,5400.0,33.7085,33.7149,33.6891,33.6891,5400.0
2005-04-25 13:00:00,52.29,52.29,52.22,52.26,13000.0,33.6891,33.6891,33.644,33.6698,13000.0
2005-04-25 13:05:00,52.26,52.27,52.26,52.26,3800.0,33.6698,33.6762,33.6698,33.6698,3800.0
2005-04-25 13:10:00,52.27,52.27,52.24,52.27,10200.0,33.6762,33.6762,33.6569,33.6762,10200.0
2005-04-25 13:15:00,52.27,52.29,52.27,52.29,5400.0,33.6762,33.6891,33.6762,33.6891,5400.0
2005-04-25 13:20:00,52.29,52.3,52.24,52.24,14200.0,33.6891,33.6956,33.6569,33.6569,14200.0
2005-04-25 13:25:00,52.25,52.27,52.25,52.26,7000.0,33.6634,33.6762,33.6634,33.6698,7000.0
2005-04-25 13:30:00,52.26,52.32,52.26,52.32,19200.0,33.6698,33.7085,33.6698,33.7085,19200.0
2005-04-25 13:35:00,52.31,52.38,52.31,52.37,30600.0,33.702,33.7471,33.702,33.7407,30600.0
2005-04-25 13:40:00,52.38,52.38,52.31,52.32,13600.0,33.7471,33.7471,33.702,33.7085,13600.0
2005-04-25 13:45:00,52.32,52.33,52.27,52.27,21400.0,33.7085,33.7149,33.6762,33.6762,21400.0
2005-04-25 13:50:00,52.26,52.26,52.24,52.25,7000.0,33.6698,33.6698,33.6569,33.6634,7000.0
2005-04-25 13:55:00,52.25,52.29,52.24,52.27,31400.0,33.6634,33.6891,33.6569,33.6762,31400.0
2005-04-25 14:00:00,52.27,52.3,52.23,52.23,16400.0,33.6762,33.6956,33.6505,33.6505,16400.0
2005-04-25 14:05:00,52.26,52.27,52.24,52.27,22400.0,33.6698,33.6762,33.6569,33.6762,22400.0
2005-04-25 14:10:00,52.27,52.32,52.27,52.3,17400.0,33.6762,33.7085,33.6762,33.6956,17400.0
2005-04-25 14:15:00,52.31,52.34,52.3,52.3,38400.0,33.702,33.7213,33.6956,33.6956,38400.0
2005-04-25 14:20:00,52.3,52.3,52.27,52.27,18600.0,33.6956,33.6956,33.6762,33.6762,18600.0
2005-04-25 14:25:00,52.27,52.32,52.27,52.29,14800.0,33.6762,33.7085,33.6762,33.6891,14800.0
2005-04-25 14:30:00,52.29,52.29,52.27,52.29,19000.0,33.6891,33.6891,33.6762,33.6891,19000.0
2005-04-25 14:35:00,52.29,52.3,52.25,52.27,26600.0,33.6891,33.6956,33.6634,33.6762,26600.0
2005-04-25 14:40:00,52.26,52.31,52.25,52.27,32400.0,33.6698,33.702,33.6634,33.6762,32400.0
2005-04-25 14:45:00,52.27,52.29,52.23,52.27,35000.0,33.6762,33.6891,33.6505,33.6762,35000.0
2005-04-25 14:50:00,52.27,52.27,52.23,52.23,14400.0,33.6762,33.6762,33.6505,33.6505,14400.0
2005-04-25 14:55:00,52.23,52.26,52.22,52.22,21200.0,33.6505,33.6698,33.644,33.644,21200.0
2005-04-25 15:00:00,52.22,52.24,52.18,52.23,26600.0,33.644,33.6569,33.6183,33.6505,26600.0
2005-04-25 15:05:00,52.24,52.26,52.21,52.23,39400.0,33.6569,33.6698,33.6376,33.6505,39400.0
2005-04-25 15:10:00,52.23,52.26,52.21,52.23,38200.0,33.6505,33.6698,33.6376,33.6505,38200.0
2005-04-25 15:15:00,52.23,52.27,52.23,52.27,46400.0,33.6505,33.6762,33.6505,33.6762,46400.0
2005-04-25 15:20:00,52.27,52.29,52.25,52.26,21000.0,33.6762,33.6891,33.6634,33.6698,21000.0
2005-04-25 15:25:00,52.24,52.35,52.24,52.35,37600.0,33.6569,33.7278,33.6569,33.7278,37600.0
2005-04-25 15:30:00,52.35,52.41,52.32,52.38,59000.0,33.7278,33.7664,33.7085,33.7471,59000.0
2005-04-25 15:35:00,52.4,52.42,52.4,52.4,48200.0,33.76,33.7729,33.76,33.76,48200.0
2005-04-25 15:40:00,52.41,52.42,52.38,52.42,29400.0,33.7664,33.7729,33.7471,33.7729,29400.0
2005-04-25 15:45:00,52.41,52.44,52.39,52.44,25200.0,33.7664,33.7858,33.7536,33.7858,25200.0
2005-04-25 15:50:00,52.44,52.45,52.35,52.37,57000.0,33.7858,33.7922,33.7278,33.7407,57000.0
2005-04-25 15:55:00,52.37,52.42,52.37,52.38,43800.0,33.7407,33.7729,33.7407,33.7471,43800.0
2005-04-26 09:30:00,52.23,52.3,52.19,52.3,15000.0,33.6505,33.6956,33.6247,33.6956,15000.0
2005-04-26 09:35:00,52.28,52.3,52.21,52.22,28800.0,33.6827,33.6956,33.6376,33.644,28800.0
2005-04-26 09:40:00,52.22,52.24,52.15,52.24,11200.0,33.644,33.6569,33.5989,33.6569,11200.0
2005-04-26 09:45:00,52.19,52.21,52.1,52.15,3800.0,33.6247,33.6376,33.5667,33.5989,3800.0
2005-04-26 09:50:00,52.15,52.24,52.15,52.21,9800.0,33.5989,33.6569,33.5989,33.6376,9800.0
2005-04-26 09:55:00,52.26,52.3,52.15,52.27,13800.0,33.6698,33.6956,33.5989,33.6762,13800.0
2005-04-26 10:00:00,52.27,52.35,52.12,52.15,23000.0,33.6762,33.7278,33.5796,33.5989,23000.0
2005-04-26 10:05:00,52.12,52.29,52.12,52.29,18200.0,33.5796,33.6891,33.5796,33.6891,18200.0
2005-04-26 10:10:00,52.27,52.29,52.25,52.26,14800.0,33.6762,33.6891,33.6634,33.6698,14800.0
2005-04-26 10:15:00,52.25,52.37,52.25,52.29,23000.0,33.6634,33.7407,33.6634,33.6891,23000.0
2005-04-26 10:20:00,52.27,52.3,52.23,52.23,7000.0,33.6762,33.6956,33.6505,33.6505,7000.0
2005-04-26 10:25:00,52.25,52.26,52.23,52.23,13000.0,33.6634,33.6698,33.6505,33.6505,13000.0
2005-04-26 10:30:00,52.23,52.29,52.23,52.29,9200.0,33.6505,33.6891,33.6505,33.6891,9200.0
2005-04-26 10:35:00,52.28,52.33,52.27,52.29,10400.0,33.6827,33.7149,33.6762,33.6891,10400.0
2005-04-26 10:40:00,52.3,52.31,52.3,52.31,7400.0,33.6956,33.702,33.6956,33.702,7400.0
2005-04-26 10:45:00,52.31,52.36,52.31,52.36,6200.0,33.702,33.7342,33.702,33.7342,6200.0
2005-04-26 10:50:00,52.35,52.47,52.35,52.46,11000.0,33.7278,33.8051,33.7278,33.7987,11000.0
2005-04-26 10:55:00,52.46,52.49,52.46,52.49,12200.0,33.7987,33.818,33.7987,33.818,12200.0
2005-04-26 11:00:00,52.49,52.55,52.49,52.52,16000.0,33.818,33.8566,33.818,33.8373,16000.0
2005-04-26 11:05:00,52.52,52.52,52.5,52.5,17400.0,33.8373,33.8373,33.8244,33.8244,17400.0
2005-04-26 11:10:00,52.5,52.52,52.49,52.52,12200.0,33.8244,33.8373,33.818,33.8373,12200.0
2005-04-26 11:15:00,52.52,52.52,52.5,52.5,20800.0,33.8373,33.8373,33.8244,33.8244,20800.0
2005-04-26 11:20:00,52.49,52.54,52.49,52.5,13400.0,33.818,33.8502,33.818,33.8244,13400.0
2005-04-26 11:25:00,52.5,52.52,52.49,52.51,9400.0,33.8244,33.8373,33.818,33.8309,9400.0
2005-04-26 11:30:00,52.51,52.52,52.45,52.51,23000.0,33.8309,33.8373,33.7922,33.8309,23000.0
2005-04-26 11:35:00,52.5,52.5,52.47,52.48,10400.0,33.8244,33.8244,33.8051,33.8115,10400.0
2005-04-26 11:40:00,52.47,52.52,52.47,52.52,7600.0,33.8051,33.8373,33.8051,33.8373,7600.0
2005-04-26 11:45:00,52.52,52.52,52.5,52.51,16000.0,33.8373,33.8373,33.8244,33.8309,16000.0
2005-04-26 11:50:00,52.51,52.52,52.5,52.5,10400.0,33.8309,33.8373,33.8244,33.8244,10400.0
2005-04-26 11:55:00,52.51,52.51,52.5,52.51,10000.0,33.8309,33.8309,33.8244,33.8309,10000.0
2005-04-26 12:00:00,52.51,52.52,52.5,52.5,1400.0,33.8309,33.8373,33.8244,33.8244,1400.0
2005-04-26 12:05:00,52.51,52.52,52.5,52.5,7800.0,33.8309,33.8373,33.8244,33.8244,7800.0
2005-04-26 12:10:00,52.5,52.51,52.4,52.47,19400.0,33.8244,33.8309,33.76,33.8051,19400.0
2005-04-26 12:15:00,52.47,52.49,52.47,52.48,9600.0,33.8051,33.818,33.8051,33.8115,9600.0
2005-04-26 12:20:00,52.48,52.49,52.48,52.48,10800.0,33.8115,33.818,33.8115,33.8115,10800.0
2005-04-26 12:25:00,52.48,52.49,52.48,52.48,13400.0,33.8115,33.818,33.8115,33.8115,13400.0
2005-04-26 12:30:00,52.48,52.51,52.48,52.5,10200.0,33.8115,33.8309,33.8115,33.8244,10200.0
2005-04-26 12:35:00,52.5,52.5,52.48,52.48,7000.0,33.8244,33.8244,33.8115,33.8115,7000.0
2005-04-26 12:40:00,52.48,52.49,52.48,52.48,4800.0,33.8115,33.818,33.8115,33.8115,4800.0
2005-04-26 12:45:00,52.48,52.48,52.44,52.44,9600.0,33.8115,33.8115,33.7858,33.7858,9600.0
2005-04-26 12:50:00,52.44,52.49,52.43,52.48,5600.0,33.7858,33.818,33.7793,33.8115,5600.0
2005-04-26 12:55:00,52.47,52.47,52.4,52.4,10000.0,33.8051,33.8051,33.76,33.76,10000.0
2005-04-26 13:00:00,52.4,52.41,52.4,52.41,11000.0,33.76,33.7664,33.76,33.7664,11000.0
2005-04-26 13:05:00,52.4,52.4,52.34,52.37,9200.0,33.76,33.76,33.7213,33.7407,9200.0
2005-04-26 13:10:00,52.37,52.38,52.35,52.38,6800.0,33.7407,33.7471,33.7278,33.7471,6800.0
2005-04-26 13:15:00,52.37,52.42,52.36,52.36,9200.0,33.7407,33.7729,33.7342,33.7342,9200.0
2005-04-26 13:20:00,52.37,52.37,52.35,52.35,11000.0,33.7407,33.7407,33.7278,33.7278,11000.0
2005-04-26 13:25:00,52.35,52.35,52.29,52.3,20800.0,33.7278,33.7278,33.6891,33.6956,20800.0
2005-04-26 13:30:00,52.31,52.38,52.3,52.38,18000.0,33.702,33.7471,33.6956,33.7471,18000.0
2005-04-26 13:35:00,52.38,52.4,52.38,52.38,7200.0,33.7471,33.76,33.7471,33.7471,7200.0
2005-04-26 13:40:00,52.38,52.45,52.35,52.36,11600.0,33.7471,33.7922,33.7278,33.7342,11600.0
2005-04-26 13:45:00,52.35,52.43,52.34,52.34,10600.0,33.7278,33.7793,33.7213,33.7213,10600.0
2005-04-26 13:50:00,52.38,52.41,52.35,52.38,7000.0,33.7471,33.7664,33.7278,33.7471,7000.0
2005-04-26 13:55:00,52.39,52.47,52.39,52.41,11200.0,33.7536,33.8051,33.7536,33.7664,11200.0
2005-04-26 14:00:00,52.4,52.4,52.31,52.31,4600.0,33.76,33.76,33.702,33.702,4600.0
2005-04-26 14:05:00,52.3,52.3,52.24,52.24,12400.0,33.6956,33.6956,33.6569,33.6569,12400.0
2005-04-26 14:10:00,52.24,52.27,52.24,52.26,10600.0,33.6569,33.6762,33.6569,33.6698,10600.0
2005-04-26 14:15:00,52.25,52.26,52.19,52.24,64400.0,33.6634,33.6698,33.6247,33.6569,64400.0
2005-04-26 14:20:00,52.23,52.24,52.18,52.19,59600.0,33.6505,33.6569,33.6183,33.6247,59600.0
2005-04-26 14:25:00,52.19,52.21,52.14,52.16,21600.0,33.6247,33.6376,33.5925,33.6054,21600.0
2005-04-26 14:30:00,52.19,52.2,52.14,52.2,35200.0,33.6247,33.6311,33.5925,33.6311,35200.0
2005-04-26 14:35:00,52.19,52.23,52.18,52.2,127200.0,33.6247,33.6505,33.6183,33.6311,127200.0
2005-04-26 14:40:00,52.2,52.21,52.2,52.2,81200.0,33.6311,33.6376,33.6311,33.6311,81200.0
2005-04-26 14:45:00,52.18,52.24,52.16,52.17,37200.0,33.6183,33.6569,33.6054,33.6118,37200.0
2005-04-26 14:50:00,52.17,52.2,52.15,52.18,20400.0,33.6118,33.6311,33.5989,33.6183,20400.0
2005-04-26 14:55:00,52.18,52.18,52.15,52.15,59600.0,33.6183,33.6183,33.5989,33.5989,59600.0
2005-04-26 15:00:00,52.15,52.21,52.13,52.19,22200.0,33.5989,33.6376,33.586,33.6247,22200.0
2005-04-26 15:05:00,52.19,52.23,52.19,52.22,31000.0,33.6247,33.6505,33.6247,33.644,31000.0
2005-04-26 15:10:00,52.22,52.27,52.2,52.23,34600.0,33.644,33.6762,33.6311,33.6505,34600.0
2005-04-26 15:15:00,52.25,52.25,52.21,52.23,24600.0,33.6634,33.6634,33.6376,33.6505,24600.0
2005-04-26 15:20:00,52.23,52.3,52.23,52.29,45600.0,33.6505,33.6956,33.6505,33.6891,45600.0
2005-04-26 15:25:00,52.33,52.35,52.31,52.31,30200.0,33.7149,33.7278,33.702,33.702,30200.0
2005-04-26 15:30:00,52.31,52.31,52.27,52.27,19000.0,33.702,33.702,33.6762,33.6762,19000.0
2005-04-26 15:35:00,52.26,52.29,52.26,52.28,28200.0,33.6698,33.6891,33.6698,33.6827,28200.0
2005-04-26 15:40:00,52.27,52.27,52.25,52.27,68200.0,33.6762,33.6762,33.6634,33.6762,68200.0
2005-04-26 15:45:00,52.27,52.29,52.25,52.29,42400.0,33.6762,33.6891,33.6634,33.6891,42400.0
2005-04-26 15:50:00,52.29,52.3,52.17,52.19,50000.0,33.6891,33.6956,33.6118,33.6247,50000.0
2005-04-26 15:55:00,52.21,52.21,52.13,52.15,56800.0,33.6376,33.6376,33.586,33.5989,56800.0
2005-04-27 09:30:00,52.12,52.12,52.0,52.0,20200.0,33.5796,33.5796,33.5023,33.5023,20200.0
2005-04-27 09:35:00,51.99,52.06,51.95,52.01,12000.0,33.4958,33.5409,33.4701,33.5087,12000.0
2005-04-27 09:40:00,52.0,52.09,52.0,52.08,16600.0,33.5023,33.5603,33.5023,33.5538,16600.0
2005-04-27 09:45:00,52.06,52.12,52.06,52.11,18400.0,33.5409,33.5796,33.5409,33.5732,18400.0
2005-04-27 09:50:00,52.1,52.14,52.0,52.01,13400.0,33.5667,33.5925,33.5023,33.5087,13400.0
2005-04-27 09:55:00,52.01,52.01,52.0,52.0,13800.0,33.5087,33.5087,33.5023,33.5023,13800.0
2005-04-27 10:00:00,52.0,52.01,51.94,51.96,21400.0,33.5023,33.5087,33.4636,33.4765,21400.0
2005-04-27 10:05:00,51.96,52.0,51.96,52.0,24400.0,33.4765,33.5023,33.4765,33.5023,24400.0
2005-04-27 10:10:00,52.0,52.01,52.0,52.01,30800.0,33.5023,33.5087,33.5023,33.5087,30800.0
2005-04-27 10:15:00,52.06,52.09,51.99,51.99,10600.0,33.5409,33.5603,33.4958,33.4958,10600.0
2005-04-27 10:20:00,52.01,52.03,51.95,52.01,26800.0,33.5087,33.5216,33.4701,33.5087,26800.0
2005-04-27 10:25:00,52.01,52.04,52.01,52.02,9000.0,33.5087,33.5281,33.5087,33.5152,9000.0
2005-04-27 10:30:00,52.04,52.22,52.04,52.2,102400.0,33.5281,33.644,33.5281,33.6311,102400.0
2005-04-27 10:35:00,52.22,52.22,52.12,52.13,8000.0,33.644,33.644,33.5796,33.586,8000.0
2005-04-27 10:40:00,52.15,52.18,52.13,52.15,12800.0,33.5989,33.6183,33.586,33.5989,12800.0
2005-04-27 10:45:00,52.14,52.16,52.1,52.1,47400.0,33.5925,33.6054,33.5667,33.5667,47400.0
2005-04-27 10:50:00,52.1,52.1,52.05,52.1,19800.0,33.5667,33.5667,33.5345,33.5667,19800.0
2005-04-27 10:55:00,52.1,52.1,52.09,52.1,12600.0,33.5667,33.5667,33.5603,33.5667,12600.0
2005-04-27 11:00:00,52.1,52.1,52.05,52.1,24800.0,33.5667,33.5667,33.5345,33.5667,24800.0
2005-04-27 11:05:00,52.09,52.1,52.06,52.08,44400.0,33.5603,33.5667,33.5409,33.5538,44400.0
2005-04-27 11:10:00,52.08,52.08,52.04,52.08,14000.0,33.5538,33.5538,33.5281,33.5538,14000.0
2005-04-27 11:15:00,52.08,52.1,52.04,52.1,8200.0,33.5538,33.5667,33.5281,33.5667,8200.0
2005-04-27 11:20:00,52.1,52.1,52.05,52.1,12400.0,33.5667,33.5667,33.5345,33.5667,12400.0
2005-04-27 11:25:00,52.1,52.22,52.1,52.22,60200.0,33.5667,33.644,33.5667,33.644,60200.0
2005-04-27 11:30:00,52.22,52.24,52.2,52.24,39200.0,33.644,33.6569,33.6311,33.6569,39200.0
2005-04-27 11:35:00,52.22,52.23,52.12,52.12,17800.0,33.644,33.6505,33.5796,33.5796,17800.0
2005-04-27 11:40:00,52.12,52.13,52.1,52.13,15600.0,33.5796,33.586,33.5667,33.586,15600.0
2005-04-27 11:45:00,52.15,52.17,52.12,52.17,4200.0,33.5989,33.6118,33.5796,33.6118,4200.0
2005-04-27 11:50:00,52.17,52.18,52.14,52.14,11600.0,33.6118,33.6183,33.5925,33.5925,11600.0
2005-04-27 11:55:00,52.16,52.25,52.15,52.23,13800.0,33.6054,33.6634,33.5989,33.6505,13800.0
2005-04-27 12:00:00,52.23,52.39,52.23,52.35,46800.0,33.6505,33.7536,33.6505,33.7278,46800.0
2005-04-27 12:05:00,52.35,52.49,52.35,52.42,46400.0,33.7278,33.818,33.7278,33.7729,46400.0
2005-04-27 12:10:00,52.38,52.38,52.37,52.38,34800.0,33.7471,33.7471,33.7407,33.7471,34800.0
2005-04-27 12:15:00,52.37,52.45,52.37,52.42,16200.0,33.7407,33.7922,33.7407,33.7729,16200.0
2005-04-27 12:20:00,52.42,52.42,52.38,52.4,13200.0,33.7729,33.7729,33.7471,33.76,13200.0
2005-04-27 12:25:00,52.4,52.42,52.4,52.4,5000.0,33.76,33.7729,33.76,33.76,5000.0
2005-04-27 12:30:00,52.39,52.39,52.34,52.34,7800.0,33.7536,33.7536,33.7213,33.7213,7800.0
2005-04-27 12:35:00,52.35,52.38,52.35,52.37,7200.0,33.7278,33.7471,33.7278,33.7407,7200.0
2005-04-27 12:40:00,52.38,52.42,52.38,52.42,7800.0,33.7471,33.7729,33.7471,33.7729,7800.0
2005-04-27 12:45:00,52.45,52.45,52.28,52.28,13400.0,33.7922,33.7922,33.6827,33.6827,13400.0
2005-04-27 12:50:00,52.28,52.36,52.26,52.32,12800.0,33.6827,33.7342,33.6698,33.7085,12800.0
2005-04-27 12:55:00,52.33,52.35,52.32,52.35,5000.0,33.7149,33.7278,33.7085,33.7278,5000.0
2005-04-27 13:00:00,52.35,52.37,52.3,52.34,10600.0,33.7278,33.7407,33.6956,33.7213,10600.0
2005-04-27 13:05:00,52.34,52.45,52.34,52.4,17400.0,33.7213,33.7922,33.7213,33.76,17400.0
2005-04-27 13:10:00,52.4,52.43,52.39,52.4,105400.0,33.76,33.7793,33.7536,33.76,105400.0
2005-04-27 13:15:00,52.39,52.46,52.38,52.46,14200.0,33.7536,33.7987,33.7471,33.7987,14200.0
2005-04-27 13:20:00,52.45,52.46,52.42,52.42,51400.0,33.7922,33.7987,33.7729,33.7729,51400.0
2005-04-27 13:25:00,52.43,52.48,52.4,52.4,18800.0,33.7793,33.8115,33.76,33.76,18800.0
2005-04-27 13:30:00,52.41,52.48,52.4,52.48,14400.0,33.7664,33.8115,33.76,33.8115,14400.0
2005-04-27 13:35:00,52.47,52.5,52.44,52.48,15000.0,33.8051,33.8244,33.7858,33.8115,15000.0
2005-04-27 13:40:00,52.49,52.49,52.46,52.46,22200.0,33.818,33.818,33.7987,33.7987,22200.0
2005-04-27 13:45:00,52.46,52.5,52.46,52.46,41000.0,33.7987,33.8244,33.7987,33.7987,41000.0
2005-04-27 13:50:00,52.46,52.52,52.46,52.52,11800.0,33.7987,33.8373,33.7987,33.8373,11800.0
2005-04-27 13:55:00,52.52,52.54,52.5,52.5,6600.0,33.8373,33.8502,33.8244,33.8244,6600.0
2005-04-27 14:00:00,52.51,52.6,52.49,52.58,20400.0,33.8309,33.8889,33.818,33.876,20400.0
2005-04-27 14:05:00,52.55,52.55,52.48,52.48,43400.0,33.8566,33.8566,33.8115,33.8115,43400.0
2005-04-27 14:10:00,52.47,52.47,52.43,52.45,21200.0,33.8051,33.8051,33.7793,33.7922,21200.0
2005-04-27 14:15:00,52.45,52.5,52.45,52.5,45800.0,33.7922,33.8244,33.7922,33.8244,45800.0
2005-04-27 14:20:00,52.5,52.58,52.48,52.58,18200.0,33.8244,33.876,33.8115,33.876,18200.0
2005-04-27 14:25:00,52.58,52.6,52.52,52.52,36600.0,33.876,33.8889,33.8373,33.8373,36600.0
2005-04-27 14:30:00,52.51,52.57,52.5,52.57,26800.0,33.8309,33.8695,33.8244,33.8695,26800.0
2005-04-27 14:35:00,52.55,52.58,52.53,52.56,14000.0,33.8566,33.876,33.8438,33.8631,14000.0
2005-04-27 14:40:00,52.54,52.54,52.5,52.53,41200.0,33.8502,33.8502,33.8244,33.8438,41200.0
2005-04-27 14:45:00,52.53,52.58,52.53,52.56,43600.0,33.8438,33.876,33.8438,33.8631,43600.0
2005-04-27 14:50:00,52.56,52.6,52.55,52.58,25000.0,33.8631,33.8889,33.8566,33.876,25000.0
2005-04-27 14:55:00,52.58,52.6,52.54,52.56,32600.0,33.876,33.8889,33.8502,33.8631,32600.0
2005-04-27 15:00:00,52.57,52.64,52.54,52.63,63200.0,33.8695,33.9146,33.8502,33.9082,63200.0
2005-04-27 15:05:00,52.62,52.62,52.5,52.51,36400.0,33.9017,33.9017,33.8244,33.8309,36400.0
2005-04-27 15:10:00,52.51,52.58,52.5,52.58,17000.0,33.8309,33.876,33.8244,33.876,17000.0
2005-04-27 15:15:00,52.58,52.59,52.5,52.54,24000.0,33.876,33.8824,33.8244,33.8502,24000.0
2005-04-27 15:20:00,52.55,52.56,52.52,52.53,29200.0,33.8566,33.8631,33.8373,33.8438,29200.0
2005-04-27 15:25:00,52.54,52.55,52.46,52.48,34200.0,33.8502,33.8566,33.7987,33.8115,34200.0
2005-04-27 15:30:00,52.47,52.52,52.46,52.52,16000.0,33.8051,33.8373,33.7987,33.8373,16000.0
2005-04-27 15:35:00,52.54,52.56,52.51,52.52,30000.0,33.8502,33.8631,33.8309,33.8373,30000.0
2005-04-27 15:40:00,52.54,52.63,52.52,52.56,33200.0,33.8502,33.9082,33.8373,33.8631,33200.0
2005-04-27 15:45:00,52.56,52.58,52.51,52.57,32800.0,33.8631,33.876,33.8309,33.8695,32800.0
2005-04-27 15:50:00,52.57,52.68,52.55,52.58,61200.0,33.8695,33.9404,33.8566,33.876,61200.0
2005-04-27 15:55:00,52.58,52.58,52.56,52.57,35800.0,33.876,33.876,33.8631,33.8695,35800.0
2005-04-28 09:30:00,52.18,52.3,52.18,52.3,19800.0,33.6183,33.6956,33.6183,33.6956,19800.0
2005-04-28 09:35:00,52.3,52.42,52.27,52.42,12200.0,33.6956,33.7729,33.6762,33.7729,12200.0
2005-04-28 09:40:00,52.44,52.55,52.43,52.43,22600.0,33.7858,33.8566,33.7793,33.7793,22600.0
2005-04-28 09:45:00,52.38,52.38,52.3,52.34,17200.0,33.7471,33.7471,33.6956,33.7213,17200.0
2005-04-28 09:50:00,52.39,52.4,52.33,52.37,20200.0,33.7536,33.76,33.7149,33.7407,20200.0
2005-04-28 09:55:00,52.37,52.37,52.3,52.33,24400.0,33.7407,33.7407,33.6956,33.7149,24400.0
2005-04-28 10:00:00,52.33,52.35,52.31,52.31,17200.0,33.7149,33.7278,33.702,33.702,17200.0
2005-04-28 10:05:00,52.33,52.35,52.29,52.29,15600.0,33.7149,33.7278,33.6891,33.6891,15600.0
2005-04-28 10:10:00,52.25,52.38,52.25,52.38,45800.0,33.6634,33.7471,33.6634,33.7471,45800.0
2005-04-28 10:15:00,52.45,52.45,52.35,52.4,27200.0,33.7922,33.7922,33.7278,33.76,27200.0
2005-04-28 10:20:00,52.38,52.45,52.38,52.45,17800.0,33.7471,33.7922,33.7471,33.7922,17800.0
2005-04-28 10:25:00,52.45,52.49,52.39,52.39,18200.0,33.7922,33.818,33.7536,33.7536,18200.0
2005-04-28 10:30:00,52.38,52.5,52.38,52.41,34400.0,33.7471,33.8244,33.7471,33.7664,34400.0
2005-04-28 10:35:00,52.4,52.4,52.35,52.35,15200.0,33.76,33.76,33.7278,33.7278,15200.0
2005-04-28 10:40:00,52.35,52.36,52.27,52.28,11600.0,33.7278,33.7342,33.6762,33.6827,11600.0
2005-04-28 10:45:00,52.28,52.35,52.27,52.32,9000.0,33.6827,33.7278,33.6762,33.7085,9000.0
2005-04-28 10:50:00,52.32,52.34,52.27,52.27,19400.0,33.7085,33.7213,33.6762,33.6762,19400.0
2005-04-28 10:55:00,52.25,52.31,52.24,52.25,17200.0,33.6634,33.702,33.6569,33.6634,17200.0
2005-04-28 11:00:00,52.25,52.3,52.25,52.28,19200.0,33.6634,33.6956,33.6634,33.6827,19200.0
2005-04-28 11:05:00,52.27,52.3,52.25,52.26,18400.0,33.6762,33.6956,33.6634,33.6698,18400.0
2005-04-28 11:10:00,52.26,52.27,52.25,52.25,22200.0,33.6698,33.6762,33.6634,33.6634,22200.0
2005-04-28 11:15:00,52.25,52.27,52.19,52.27,60400.0,33.6634,33.6762,33.6247,33.6762,60400.0
2005-04-28 11:20:00,52.26,52.27,52.19,52.22,21600.0,33.6698,33.6762,33.6247,33.644,21600.0
2005-04-28 11:25:00,52.24,52.24,52.21,52.23,29600.0,33.6569,33.6569,33.6376,33.6505,29600.0
2005-04-28 11:30:00,52.24,52.24,52.19,52.2,49000.0,33.6569,33.6569,33.6247,33.6311,49000.0
2005-04-28 11:35:00,52.2,52.21,52.18,52.2,29800.0,33.6311,33.6376,33.6183,33.6311,29800.0
2005-04-28 11:40:00,52.21,52.23,52.2,52.2,10200.0,33.6376,33.6505,33.6311,33.6311,10200.0
2005-04-28 11:45:00,52.21,52.27,52.21,52.23,9200.0,33.6376,33.6762,33.6376,33.6505,9200.0
2005-04-28 11:50:00,52.21,52.24,52.2,52.24,21000.0,33.6376,33.6569,33.6311,33.6569,21000.0
2005-04-28 11:55:00,52.24,52.27,52.2,52.21,28800.0,33.6569,33.6762,33.6311,33.6376,28800.0
2005-04-28 12:00:00,52.2,52.24,52.2,52.23,7200.0,33.6311,33.6569,33.6311,33.6505,7200.0
2005-04-28 12:05:00,52.21,52.22,52.2,52.2,11400.0,33.6376,33.644,33.6311,33.6311,11400.0
2005-04-28 12:10:00,52.2,52.2,52.2,52.2,10200.0,33.6311,33.6311,33.6311,33.6311,10200.0
2005-04-28 12:15:00,52.21,52.23,52.2,52.2,8400.0,33.6376,33.6505,33.6311,33.6311,8400.0
2005-04-28 12:20:00,52.2,52.23,52.2,52.2,28800.0,33.6311,33.6505,33.6311,33.6311,28800.0
2005-04-28 12:25:00,52.2,52.24,52.2,52.22,19600.0,33.6311,33.6569,33.6311,33.644,19600.0
2005-04-28 12:30:00,52.21,52.24,52.2,52.24,9000.0,33.6376,33.6569,33.6311,33.6569,9000.0
2005-04-28 12:35:00,52.24,52.24,52.2,52.2,2800.0,33.6569,33.6569,33.6311,33.6311,2800.0
2005-04-28 12:40:00,52.2,52.24,52.2,52.21,6200.0,33.6311,33.6569,33.6311,33.6376,6200.0
2005-04-28 12:45:00,52.22,52.26,52.21,52.22,7800.0,33.644,33.6698,33.6376,33.644,7800.0
2005-04-28 12:50:00,52.23,52.23,52.22,52.22,3400.0,33.6505,33.6505,33.644,33.644,3400.0
2005-04-28 12:55:00,52.21,52.22,52.21,52.22,3000.0,33.6376,33.644,33.6376,33.644,3000.0
2005-04-28 13:00:00,52.21,52.22,52.21,52.21,8600.0,33.6376,33.644,33.6376,33.6376,8600.0
2005-04-28 13:05:00,52.21,52.22,52.21,52.21,4800.0,33.6376,33.644,33.6376,33.6376,4800.0
2005-04-28 13:10:00,52.21,52.22,52.21,52.22,2000.0,33.6376,33.644,33.6376,33.644,2000.0
2005-04-28 13:15:00,52.22,52.22,52.21,52.21,9400.0,33.644,33.644,33.6376,33.6376,9400.0
2005-04-28 13:20:00,52.21,52.23,52.21,52.22,13200.0,33.6376,33.6505,33.6376,33.644,13200.0
2005-04-28 13:25:00,52.22,52.23,52.21,52.23,1400.0,33.644,33.6505,33.6376,33.6505,1400.0
2005-04-28 13:30:00,52.22,52.24,52.21,52.22,10200.0,33.644,33.6569,33.6376,33.644,10200.0
2005-04-28 13:35:00,52.22,52.29,52.21,52.25,32200.0,33.644,33.6891,33.6376,33.6634,32200.0
2005-04-28 13:40:00,52.27,52.33,52.24,52.25,15000.0,33.6762,33.7149,33.6569,33.6634,15000.0
2005-04-28 13:45:00,52.25,52.25,52.23,52.25,8200.0,33.6634,33.6634,33.6505,33.6634,8200.0
2005-04-28 13:50:00,52.26,52.28,52.23,52.24,12000.0,33.6698,33.6827,33.6505,33.6569,12000.0
2005-04-28 13:55:00,52.24,52.34,52.23,52.27,21600.0,33.6569,33.7213,33.6505,33.6762,21600.0
2005-04-28 14:00:00,52.3,52.33,52.23,52.26,17000.0,33.6956,33.7149,33.6505,33.6698,17000.0
2005-04-28 14:05:00,52.28,52.3,52.15,52.16,25400.0,33.6827,33.6956,33.5989,33.6054,25400.0
2005-04-28 14:10:00,52.18,52.24,52.17,52.17,22400.0,33.6183,33.6569,33.6118,33.6118,22400.0
2005-04-28 14:15:00,52.17,52.24,52.17,52.18,15200.0,33.6118,33.6569,33.6118,33.6183,15200.0
2005-04-28 14:20:00,52.18,52.19,52.05,52.05,30000.0,33.6183,33.6247,33.5345,33.5345,30000.0
2005-04-28 14:25:00,52.07,52.07,52.0,52.01,10400.0,33.5474,33.5474,33.5023,33.5087,10400.0
2005-04-28 14:30:00,52.01,52.05,52.01,52.03,21200.0,33.5087,33.5345,33.5087,33.5216,21200.0
2005-04-28 14:35:00,52.02,52.1,52.02,52.1,26400.0,33.5152,33.5667,33.5152,33.5667,26400.0
2005-04-28 14:40:00,52.09,52.13,52.08,52.11,6600.0,33.5603,33.586,33.5538,33.5732,6600.0
2005-04-28 14:45:00,52.1,52.1,52.0,52.02,21600.0,33.5667,33.5667,33.5023,33.5152,21600.0
2005-04-28 14:50:00,52.01,52.04,52.0,52.04,30000.0,33.5087,33.5281,33.5023,33.5281,30000.0
2005-04-28 14:55:00,52.07,52.13,52.05,52.05,27200.0,33.5474,33.586,33.5345,33.5345,27200.0
2005-04-28 15:00:00,52.05,52.06,52.02,52.02,12200.0,33.5345,33.5409,33.5152,33.5152,12200.0
2005-04-28 15:05:00,52.05,52.05,52.01,52.05,5600.0,33.5345,33.5345,33.5087,33.5345,5600.0
2005-04-28 15:10:00,52.05,52.06,52.02,52.05,25000.0,33.5345,33.5409,33.5152,33.5345,25000.0
2005-04-28 15:15:00,52.05,52.08,52.05,52.08,32000.0,33.5345,33.5538,33.5345,33.5538,32000.0
2005-04-28 15:20:00,52.08,52.19,52.08,52.17,34000.0,33.5538,33.6247,33.5538,33.6118,34000.0
2005-04-28 15:25:00,52.17,52.17,52.1,52.11,16200.0,33.6118,33.6118,33.5667,33.5732,16200.0
2005-04-28 15:30:00,52.1,52.23,52.08,52.2,53800.0,33.5667,33.6505,33.5538,33.6311,53800.0
2005-04-28 15:35:00,52.2,52.21,52.1,52.13,32200.0,33.6311,33.6376,33.5667,33.586,32200.0
2005-04-28 15:40:00,52.13,52.22,52.13,52.2,18800.0,33.586,33.644,33.586,33.6311,18800.0
2005-04-28 15:45:00,52.19,52.19,52.13,52.13,20200.0,33.6247,33.6247,33.586,33.586,20200.0
2005-04-28 15:50:00,52.13,52.15,52.08,52.08,13800.0,33.586,33.5989,33.5538,33.5538,13800.0
2005-04-28 15:55:00,52.08,52.09,52.04,52.07,27400.0,33.5538,33.5603,33.5281,33.5474,27400.0
2005-04-29 09:30:00,52.13,52.13,52.13,52.13,9000.0,33.586,33.586,33.586,33.586,9000.0
2005-04-29 09:35:00,52.13,52.22,52.13,52.21,17200.0,33.586,33.644,33.586,33.6376,17200.0
2005-04-29 09:40:00,52.18,52.23,52.08,52.08,14800.0,33.6183,33.6505,33.5538,33.5538,14800.0
2005-04-29 09:45:00,52.05,52.23,52.05,52.23,39200.0,33.5345,33.6505,33.5345,33.6505,39200.0
2005-04-29 09:50:00,52.23,52.23,52.1,52.1,27400.0,33.6505,33.6505,33.5667,33.5667,27400.0
2005-04-29 09:55:00,52.13,52.21,52.1,52.21,30400.0,33.586,33.6376,33.5667,33.6376,30400.0
2005-04-29 10:00:00,52.22,52.39,52.21,52.21,21800.0,33.644,33.7536,33.6376,33.6376,21800.0
2005-04-29 10:05:00,52.18,52.25,52.13,52.24,24200.0,33.6183,33.6634,33.586,33.6569,24200.0
2005-04-29 10:10:00,52.27,52.27,52.1,52.13,48000.0,33.6762,33.6762,33.5667,33.586,48000.0
2005-04-29 10:15:00,52.15,52.25,52.15,52.21,23400.0,33.5989,33.6634,33.5989,33.6376,23400.0
2005-04-29 10:20:00,52.21,52.21,52.18,52.19,11800.0,33.6376,33.6376,33.6183,33.6247,11800.0
2005-04-29 10:25:00,52.19,52.2,52.1,52.12,14600.0,33.6247,33.6311,33.5667,33.5796,14600.0
2005-04-29 10:30:00,52.1,52.17,52.06,52.08,41200.0,33.5667,33.6118,33.5409,33.5538,41200.0
2005-04-29 10:35:00,52.08,52.08,52.05,52.05,18400.0,33.5538,33.5538,33.5345,33.5345,18400.0
2005-04-29 10:40:00,52.04,52.05,52.0,52.05,24200.0,33.5281,33.5345,33.5023,33.5345,24200.0
2005-04-29 10:45:00,52.05,52.05,51.93,51.93,40400.0,33.5345,33.5345,33.4572,33.4572,40400.0
2005-04-29 10:50:00,51.93,52.03,51.92,51.99,41000.0,33.4572,33.5216,33.4507,33.4958,41000.0
2005-04-29 10:55:00,51.99,52.09,51.99,52.09,22400.0,33.4958,33.5603,33.4958,33.5603,22400.0
2005-04-29 11:00:00,52.09,52.12,52.09,52.1,40400.0,33.5603,33.5796,33.5603,33.5667,40400.0
2005-04-29 11:05:00,52.1,52.26,52.1,52.26,26000.0,33.5667,33.6698,33.5667,33.6698,26000.0
2005-04-29 11:10:00,52.26,52.26,52.22,52.22,6600.0,33.6698,33.6698,33.644,33.644,6600.0
2005-04-29 11:15:00,52.16,52.16,52.1,52.11,11400.0,33.6054,33.6054,33.5667,33.5732,11400.0
2005-04-29 11:20:00,52.11,52.13,52.07,52.08,35400.0,33.5732,33.586,33.5474,33.5538,35400.0
2005-04-29 11:25:00,52.05,52.15,52.05,52.15,6800.0,33.5345,33.5989,33.5345,33.5989,6800.0
2005-04-29 11:30:00,52.13,52.13,52.02,52.05,17000.0,33.586,33.586,33.5152,33.5345,17000.0
2005-04-29 11:35:00,52.05,52.09,52.02,52.02,15800.0,33.5345,33.5603,33.5152,33.5152,15800.0
2005-04-29 11:40:00,52.03,52.05,52.0,52.01,36000.0,33.5216,33.5345,33.5023,33.5087,36000.0
2005-04-29 11:45:00,52.02,52.09,52.02,52.03,39400.0,33.5152,33.5603,33.5152,33.5216,39400.0
2005-04-29 11:50:00,52.03,52.1,52.0,52.03,35400.0,33.5216,33.5667,33.5023,33.5216,35400.0
2005-04-29 11:55:00,52.06,52.19,52.06,52.19,25000.0,33.5409,33.6247,33.5409,33.6247,25000.0
2005-04-29 12:00:00,52.14,52.22,52.05,52.15,15800.0,33.5925,33.644,33.5345,33.5989,15800.0
2005-04-29 12:05:00,52.15,52.15,52.03,52.04,19000.0,33.5989,33.5989,33.5216,33.5281,19000.0
2005-04-29 12:10:00,52.04,52.11,52.04,52.05,11400.0,33.5281,33.5732,33.5281,33.5345,11400.0
2005-04-29 12:15:00,52.04,52.07,52.01,52.03,36800.0,33.5281,33.5474,33.5087,33.5216,36800.0
2005-04-29 12:20:00,52.03,52.11,52.03,52.11,20600.0,33.5216,33.5732,33.5216,33.5732,20600.0
2005-04-29 12:25:00,52.09,52.09,52.04,52.05,4400.0,33.5603,33.5603,33.5281,33.5345,4400.0
2005-04-29 12:30:00,52.06,52.12,52.06,52.1,9600.0,33.5409,33.5796,33.5409,33.5667,9600.0
2005-04-29 12:35:00,52.09,52.16,52.09,52.16,8600.0,33.5603,33.6054,33.5603,33.6054,8600.0
2005-04-29 12:40:00,52.16,52.24,52.14,52.17,18000.0,33.6054,33.6569,33.5925,33.6118,18000.0
2005-04-29 12:45:00,52.14,52.14,52.13,52.13,3200.0,33.5925,33.5925,33.586,33.586,3200.0
2005-04-29 12:50:00,52.13,52.13,52.1,52.11,4600.0,33.586,33.586,33.5667,33.5732,4600.0
2005-04-29 12:55:00,52.12,52.24,52.12,52.19,11000.0,33.5796,33.6569,33.5796,33.6247,11000.0
2005-04-29 13:00:00,52.23,52.3,52.15,52.16,20000.0,33.6505,33.6956,33.5989,33.6054,20000.0
2005-04-29 13:05:00,52.16,52.26,52.16,52.26,5400.0,33.6054,33.6698,33.6054,33.6698,5400.0
2005-04-29 13:10:00,52.25,52.34,52.25,52.28,10200.0,33.6634,33.7213,33.6634,33.6827,10200.0
2005-04-29 13:15:00,52.3,52.31,52.24,52.31,7400.0,33.6956,33.702,33.6569,33.702,7400.0
2005-04-29 13:20:00,52.33,52.37,52.21,52.24,12200.0,33.7149,33.7407,33.6376,33.6569,12200.0
2005-04-29 13:25:00,52.25,52.26,52.2,52.24,12600.0,33.6634,33.6698,33.6311,33.6569,12600.0
2005-04-29 13:30:00,52.27,52.27,52.22,52.26,11800.0,33.6762,33.6762,33.644,33.6698,11800.0
2005-04-29 13:35:00,52.26,52.26,52.14,52.16,8800.0,33.6698,33.6698,33.5925,33.6054,8800.0
2005-04-29 13:40:00,52.15,52.17,52.1,52.13,21800.0,33.5989,33.6118,33.5667,33.586,21800.0
2005-04-29 13:45:00,52.16,52.17,52.13,52.14,13000.0,33.6054,33.6118,33.586,33.5925,13000.0
2005-04-29 13:50:00,52.14,52.19,52.13,52.18,11400.0,33.5925,33.6247,33.586,33.6183,11400.0
2005-04-29 13:55:00,52.2,52.2,52.15,52.2,17200.0,33.6311,33.6311,33.5989,33.6311,17200.0
2005-04-29 14:00:00,52.18,52.26,52.18,52.26,13400.0,33.6183,33.6698,33.6183,33.6698,13400.0
2005-04-29 14:05:00,52.25,52.27,52.14,52.18,17600.0,33.6634,33.6762,33.5925,33.6183,17600.0
2005-04-29 14:10:00,52.22,52.29,52.18,52.27,12200.0,33.644,33.6891,33.6183,33.6762,12200.0
2005-04-29 14:15:00,52.27,52.32,52.21,52.21,7000.0,33.6762,33.7085,33.6376,33.6376,7000.0
2005-04-29 14:20:00,52.13,52.38,52.13,52.33,14000.0,33.586,33.7471,33.586,33.7149,14000.0
2005-04-29 14:25:00,52.33,52.33,52.24,52.32,5600.0,33.7149,33.7149,33.6569,33.7085,5600.0
2005-04-29 14:30:00,52.35,52.46,52.33,52.46,21200.0,33.7278,33.7987,33.7149,33.7987,21200.0
2005-04-29 14:35:00,52.47,52.63,52.46,52.54,28400.0,33.8051,33.9082,33.7987,33.8502,28400.0
2005-04-29 14:40:00,52.5,52.52,52.48,52.52,13000.0,33.8244,33.8373,33.8115,33.8373,13000.0
2005-04-29 14:45:00,52.52,52.6,52.52,52.6,25200.0,33.8373,33.8889,33.8373,33.8889,25200.0
2005-04-29 14:50:00,52.6,52.65,52.59,52.65,34000.0,33.8889,33.9211,33.8824,33.9211,34000.0
2005-04-29 14:55:00,52.65,52.67,52.5,52.52,59200.0,33.9211,33.934,33.8244,33.8373,59200.0
2005-04-29 15:00:00,52.51,52.52,52.43,52.45,17000.0,33.8309,33.8373,33.7793,33.7922,17000.0
2005-04-29 15:05:00,52.45,52.55,52.42,52.52,10600.0,33.7922,33.8566,33.7729,33.8373,10600.0
2005-04-29 15:10:00,52.53,52.62,52.52,52.52,13400.0,33.8438,33.9017,33.8373,33.8373,13400.0
2005-04-29 15:15:00,52.49,52.61,52.49,52.59,23200.0,33.818,33.8953,33.818,33.8824,23200.0
2005-04-29 15:20:00,52.6,52.6,52.49,52.49,14600.0,33.8889,33.8889,33.818,33.818,14600.0
2005-04-29 15:25:00,52.51,52.63,52.51,52.6,14400.0,33.8309,33.9082,33.8309,33.8889,14400.0
2005-04-29 15:30:00,52.6,52.62,52.55,52.55,15800.0,33.8889,33.9017,33.8566,33.8566,15800.0
2005-04-29 15:35:00,52.54,52.69,52.54,52.54,30000.0,33.8502,33.9468,33.8502,33.8502,30000.0
2005-04-29 15:40:00,52.55,52.71,52.55,52.66,31400.0,33.8566,33.9597,33.8566,33.9275,31400.0
2005-04-29 15:45:00,52.68,52.74,52.63,52.64,24800.0,33.9404,33.9791,33.9082,33.9146,24800.0
2005-04-29 15:50:00,52.64,52.66,52.61,52.61,22200.0,33.9146,33.9275,33.8953,33.8953,22200.0
2005-04-29 15:55:00,52.59,52.6,52.56,52.58,74800.0,33.8824,33.8889,33.8631,33.876,74800.0
2005-05-02 09:30:00,52.53,52.53,52.45,52.45,26600.0,33.8438,33.8438,33.7922,33.7922,26600.0
2005-05-02 09:35:00,52.38,52.6,52.37,52.6,30600.0,33.7471,33.8889,33.7407,33.8889,30600.0
2005-05-02 09:40:00,52.55,52.62,52.52,52.62,37600.0,33.8566,33.9017,33.8373,33.9017,37600.0
2005-05-02 09:45:00,52.6,52.73,52.59,52.68,31600.0,33.8889,33.9726,33.8824,33.9404,31600.0
2005-05-02 09:50:00,52.68,52.74,52.68,52.72,23400.0,33.9404,33.9791,33.9404,33.9662,23400.0
2005-05-02 09:55:00,52.73,52.92,52.71,52.92,16400.0,33.9726,34.095,33.9597,34.095,16400.0
2005-05-02 10:00:00,52.91,52.92,52.88,52.9,32400.0,34.0886,34.095,34.0693,34.0821,32400.0
2005-05-02 10:05:00,52.9,52.9,52.76,52.77,28200.0,34.0821,34.0821,33.9919,33.9984,28200.0
2005-05-02 10:10:00,52.76,52.77,52.6,52.6,42200.0,33.9919,33.9984,33.8889,33.8889,42200.0
2005-05-02 10:15:00,52.6,52.65,52.55,52.55,23400.0,33.8889,33.9211,33.8566,33.8566,23400.0
2005-05-02 10:20:00,52.57,52.6,52.47,52.47,21200.0,33.8695,33.8889,33.8051,33.8051,21200.0
2005-05-02 10:25:00,52.47,52.48,52.33,52.33,29200.0,33.8051,33.8115,33.7149,33.7149,29200.0
2005-05-02 10:30:00,52.31,52.35,52.22,52.23,24400.0,33.702,33.7278,33.644,33.6505,24400.0
2005-05-02 10:35:00,52.22,52.31,52.2,52.27,22400.0,33.644,33.702,33.6311,33.6762,22400.0
2005-05-02 10:40:00,52.27,52.38,52.27,52.38,13000.0,33.6762,33.7471,33.6762,33.7471,13000.0
2005-05-02 10:45:00,52.38,52.41,52.34,52.39,21800.0,33.7471,33.7664,33.7213,33.7536,21800.0
2005-05-02 10:50:00,52.37,52.37,52.3,52.35,18600.0,33.7407,33.7407,33.6956,33.7278,18600.0
2005-05-02 10:55:00,52.4,52.4,52.35,52.35,18000.0,33.76,33.76,33.7278,33.7278,18000.0
2005-05-02 11:00:00,52.35,52.4,52.32,52.38,13600.0,33.7278,33.76,33.7085,33.7471,13600.0
2005-05-02 11:05:00,52.38,52.46,52.38,52.43,14800.0,33.7471,33.7987,33.7471,33.7793,14800.0
2005-05-02 11:10:00,52.44,52.45,52.43,52.43,10800.0,33.7858,33.7922,33.7793,33.7793,10800.0
2005-05-02 11:15:00,52.43,52.46,52.42,52.42,31400.0,33.7793,33.7987,33.7729,33.7729,31400.0
2005-05-02 11:20:00,52.42,52.43,52.38,52.42,15400.0,33.7729,33.7793,33.7471,33.7729,15400.0
2005-05-02 11:25:00,52.46,52.52,52.46,52.48,21400.0,33.7987,33.8373,33.7987,33.8115,21400.0
2005-05-02 11:30:00,52.48,52.52,52.46,52.47,16600.0,33.8115,33.8373,33.7987,33.8051,16600.0
2005-05-02 11:35:00,52.47,52.47,52.46,52.46,8200.0,33.8051,33.8051,33.7987,33.7987,8200.0
2005-05-02 11:40:00,52.46,52.5,52.46,52.5,19400.0,33.7987,33.8244,33.7987,33.8244,19400.0
2005-05-02 11:45:00,52.5,52.5,52.41,52.41,18200.0,33.8244,33.8244,33.7664,33.7664,18200.0
2005-05-02 11:50:00,52.43,52.44,52.4,52.43,11200.0,33.7793,33.7858,33.76,33.7793,11200.0
2005-05-02 11:55:00,52.45,52.47,52.41,52.45,10200.0,33.7922,33.8051,33.7664,33.7922,10200.0
2005-05-02 12:00:00,52.42,52.42,52.35,52.39,8800.0,33.7729,33.7729,33.7278,33.7536,8800.0
2005-05-02 12:05:00,52.38,52.4,52.35,52.35,7400.0,33.7471,33.76,33.7278,33.7278,7400.0
2005-05-02 12:10:00,52.35,52.35,52.32,52.33,7000.0,33.7278,33.7278,33.7085,33.7149,7000.0
2005-05-02 12:15:00,52.34,52.35,52.33,52.34,4000.0,33.7213,33.7278,33.7149,33.7213,4000.0
2005-05-02 12:20:00,52.35,52.36,52.33,52.33,2600.0,33.7278,33.7342,33.7149,33.7149,2600.0
2005-05-02 12:25:00,52.32,52.36,52.32,52.33,5400.0,33.7085,33.7342,33.7085,33.7149,5400.0
2005-05-02 12:30:00,52.33,52.33,52.33,52.33,3200.0,33.7149,33.7149,33.7149,33.7149,3200.0
2005-05-02 12:35:00,52.33,52.37,52.33,52.36,6000.0,33.7149,33.7407,33.7149,33.7342,6000.0
2005-05-02 12:40:00,52.35,52.39,52.35,52.36,9400.0,33.7278,33.7536,33.7278,33.7342,9400.0
2005-05-02 12:45:00,52.36,52.36,52.33,52.35,5800.0,33.7342,33.7342,33.7149,33.7278,5800.0
2005-05-02 12:50:00,52.37,52.42,52.36,52.42,7200.0,33.7407,33.7729,33.7342,33.7729,7200.0
2005-05-02 12:55:00,52.42,52.42,52.38,52.41,4600.0,33.7729,33.7729,33.7471,33.7664,4600.0
2005-05-02 13:00:00,52.42,52.43,52.38,52.43,8000.0,33.7729,33.7793,33.7471,33.7793,8000.0
2005-05-02 13:05:00,52.42,52.45,52.42,52.45,11200.0,33.7729,33.7922,33.7729,33.7922,11200.0
2005-05-02 13:10:00,52.46,52.47,52.45,52.47,10600.0,33.7987,33.8051,33.7922,33.8051,10600.0
2005-05-02 13:15:00,52.47,52.48,52.43,52.44,31400.0,33.8051,33.8115,33.7793,33.7858,31400.0
2005-05-02 13:20:00,52.45,52.51,52.45,52.49,10600.0,33.7922,33.8309,33.7922,33.818,10600.0
2005-05-02 13:25:00,52.47,52.47,52.43,52.46,12400.0,33.8051,33.8051,33.7793,33.7987,12400.0
2005-05-02 13:30:00,52.45,52.45,52.4,52.44,6800.0,33.7922,33.7922,33.76,33.7858,6800.0
2005-05-02 13:35:00,52.4,52.4,52.32,52.35,5600.0,33.76,33.76,33.7085,33.7278,5600.0
2005-05-02 13:40:00,52.35,52.4,52.33,52.34,10000.0,33.7278,33.76,33.7149,33.7213,10000.0
2005-05-02 13:45:00,52.34,52.44,52.34,52.38,14200.0,33.7213,33.7858,33.7213,33.7471,14200.0
2005-05-02 13:50:00,52.42,52.42,52.39,52.39,3000.0,33.7729,33.7729,33.7536,33.7536,3000.0
2005-05-02 13:55:00,52.38,52.42,52.35,52.36,10600.0,33.7471,33.7729,33.7278,33.7342,10600.0
2005-05-02 14:00:00,52.36,52.36,52.26,52.26,52800.0,33.7342,33.7342,33.6698,33.6698,52800.0
2005-05-02 14:05:00,52.25,52.32,52.25,52.32,15000.0,33.6634,33.7085,33.6634,33.7085,15000.0
2005-05-02 14:10:00,52.32,52.44,52.31,52.41,13800.0,33.7085,33.7858,33.702,33.7664,13800.0
2005-05-02 14:15:00,52.41,52.44,52.35,52.43,15400.0,33.7664,33.7858,33.7278,33.7793,15400.0
2005-05-02 14:20:00,52.42,52.43,52.36,52.43,5400.0,33.7729,33.7793,33.7342,33.7793,5400.0
2005-05-02 14:25:00,52.43,52.49,52.41,52.42,8600.0,33.7793,33.818,33.7664,33.7729,8600.0
2005-05-02 14:30:00,52.4,52.44,52.38,52.39,13400.0,33.76,33.7858,33.7471,33.7536,13400.0
2005-05-02 14:35:00,52.39,52.59,52.39,52.59,15800.0,33.7536,33.8824,33.7536,33.8824,15800.0
2005-05-02 14:40:00,52.58,52.62,52.56,52.57,8000.0,33.876,33.9017,33.8631,33.8695,8000.0
2005-05-02 14:45:00,52.57,52.63,52.55,52.56,10800.0,33.8695,33.9082,33.8566,33.8631,10800.0
2005-05-02 14:50:00,52.58,52.58,52.54,52.54,3600.0,33.876,33.876,33.8502,33.8502,3600.0
2005-05-02 14:55:00,52.54,52.58,52.53,52.57,8000.0,33.8502,33.876,33.8438,33.8695,8000.0
2005-05-02 15:00:00,52.55,52.6,52.52,52.59,28000.0,33.8566,33.8889,33.8373,33.8824,28000.0
2005-05-02 15:05:00,52.57,52.62,52.56,52.57,16800.0,33.8695,33.9017,33.8631,33.8695,16800.0
2005-05-02 15:10:00,52.57,52.62,52.57,52.62,17800.0,33.8695,33.9017,33.8695,33.9017,17800.0
2005-05-02 15:15:00,52.64,52.67,52.6,52.6,7000.0,33.9146,33.934,33.8889,33.8889,7000.0
2005-05-02 15:20:00,52.61,52.69,52.61,52.69,13800.0,33.8953,33.9468,33.8953,33.9468,13800.0
2005-05-02 15:25:00,52.69,52.7,52.65,52.7,25600.0,33.9468,33.9533,33.9211,33.9533,25600.0
2005-05-02 15:30:00,52.71,52.74,52.65,52.65,27000.0,33.9597,33.9791,33.9211,33.9211,27000.0
2005-05-02 15:35:00,52.65,52.66,52.63,52.63,6800.0,33.9211,33.9275,33.9082,33.9082,6800.0
2005-05-02 15:40:00,52.62,52.74,52.61,52.73,21600.0,33.9017,33.9791,33.8953,33.9726,21600.0
2005-05-02 15:45:00,52.74,52.78,52.73,52.76,45600.0,33.9791,34.0048,33.9726,33.9919,45600.0
2005-05-02 15:50:00,52.76,52.76,52.72,52.72,41400.0,33.9919,33.9919,33.9662,33.9662,41400.0
2005-05-02 15:55:00,52.72,52.79,52.72,52.74,48800.0,33.9662,34.0113,33.9662,33.9791,48800.0
2005-05-03 09:30:00,52.76,52.77,52.76,52.77,8800.0,33.9919,33.9984,33.9919,33.9984,8800.0
2005-05-03 09:35:00,52.88,53.1,52.88,53.05,11000.0,34.0693,34.211,34.0693,34.1788,11000.0
2005-05-03 09:40:00,53.04,53.04,52.99,52.99,15200.0,34.1723,34.1723,34.1401,34.1401,15200.0
2005-05-03 09:45:00,52.99,53.0,52.91,53.0,15600.0,34.1401,34.1466,34.0886,34.1466,15600.0
2005-05-03 09:50:00,52.94,53.02,52.9,53.02,25600.0,34.1079,34.1595,34.0821,34.1595,25600.0
2005-05-03 09:55:00,53.02,53.1,52.99,52.99,34000.0,34.1595,34.211,34.1401,34.1401,34000.0
2005-05-03 10:00:00,53.03,53.03,52.98,52.99,10600.0,34.1659,34.1659,34.1337,34.1401,10600.0
2005-05-03 10:05:00,52.97,52.97,52.87,52.9,11000.0,34.1272,34.1272,34.0628,34.0821,11000.0
2005-05-03 10:10:00,52.9,52.95,52.9,52.95,17200.0,34.0821,34.1144,34.0821,34.1144,17200.0
2005-05-03 10:15:00,52.94,53.01,52.94,52.99,31000.0,34.1079,34.153,34.1079,34.1401,31000.0
2005-05-03 10:20:00,52.99,53.02,52.94,52.94,10200.0,34.1401,34.1595,34.1079,34.1079,10200.0
2005-05-03 10:25:00,52.96,52.99,52.96,52.98,19600.0,34.1208,34.1401,34.1208,34.1337,19600.0
2005-05-03 10:30:00,52.98,53.02,52.97,53.02,22400.0,34.1337,34.1595,34.1272,34.1595,22400.0
2005-05-03 10:35:00,53.01,53.01,52.9,52.9,16600.0,34.153,34.153,34.0821,34.0821,16600.0
2005-05-03 10:40:00,52.91,52.95,52.87,52.92,18800.0,34.0886,34.1144,34.0628,34.095,18800.0
2005-05-03 10:45:00,52.92,52.98,52.91,52.93,19400.0,34.095,34.1337,34.0886,34.1015,19400.0
2005-05-03 10:50:00,52.92,52.93,52.82,52.82,8200.0,34.095,34.1015,34.0306,34.0306,8200.0
2005-05-03 10:55:00,52.82,52.84,52.81,52.84,8600.0,34.0306,34.0435,34.0242,34.0435,8600.0
2005-05-03 11:00:00,52.82,52.94,52.82,52.94,13400.0,34.0306,34.1079,34.0306,34.1079,13400.0
2005-05-03 11:05:00,52.94,52.96,52.92,52.96,14000.0,34.1079,34.1208,34.095,34.1208,14000.0
2005-05-03 11:10:00,52.96,52.96,52.83,52.9,24000.0,34.1208,34.1208,34.037,34.0821,24000.0
2005-05-03 11:15:00,52.9,52.97,52.9,52.97,15600.0,34.0821,34.1272,34.0821,34.1272,15600.0
2005-05-03 11:20:00,52.96,52.98,52.85,52.85,2800.0,34.1208,34.1337,34.0499,34.0499,2800.0
2005-05-03 11:25:00,52.85,52.95,52.85,52.91,9000.0,34.0499,34.1144,34.0499,34.0886,9000.0
2005-05-03 11:30:00,52.91,52.91,52.83,52.87,6000.0,34.0886,34.0886,34.037,34.0628,6000.0
2005-05-03 11:35:00,52.85,52.87,52.84,52.86,6600.0,34.0499,34.0628,34.0435,34.0564,6600.0
2005-05-03 11:40:00,52.85,52.85,52.78,52.79,6600.0,34.0499,34.0499,34.0048,34.0113,6600.0
2005-05-03 11:45:00,52.8,52.84,52.77,52.77,7600.0,34.0177,34.0435,33.9984,33.9984,7600.0
2005-05-03 11:50:00,52.78,52.81,52.78,52.8,7600.0,34.0048,34.0242,34.0048,34.0177,7600.0
2005-05-03 11:55:00,52.81,52.85,52.79,52.84,6200.0,34.0242,34.0499,34.0113,34.0435,6200.0
2005-05-03 12:00:00,52.84,52.85,52.82,52.85,6600.0,34.0435,34.0499,34.0306,34.0499,6600.0
2005-05-03 12:05:00,52.85,52.88,52.83,52.84,13200.0,34.0499,34.0693,34.037,34.0435,13200.0
2005-05-03 12:10:00,52.83,52.83,52.8,52.82,11600.0,34.037,34.037,34.0177,34.0306,11600.0
2005-05-03 12:15:00,52.83,52.88,52.83,52.85,9400.0,34.037,34.0693,34.037,34.0499,9400.0
2005-05-03 12:20:00,52.85,52.87,52.84,52.85,4000.0,34.0499,34.0628,34.0435,34.0499,4000.0
2005-05-03 12:25:00,52.85,52.87,52.77,52.84,17600.0,34.0499,34.0628,33.9984,34.0435,17600.0
2005-05-03 12:30:00,52.82,52.82,52.79,52.8,7800.0,34.0306,34.0306,34.0113,34.0177,7800.0
2005-05-03 12:35:00,52.79,52.79,52.77,52.77,6600.0,34.0113,34.0113,33.9984,33.9984,6600.0
2005-05-03 12:40:00,52.77,52.88,52.77,52.85,11800.0,33.9984,34.0693,33.9984,34.0499,11800.0
2005-05-03 12:45:00,52.85,52.85,52.84,52.84,17200.0,34.0499,34.0499,34.0435,34.0435,17200.0
2005-05-03 12:50:00,52.85,52.85,52.81,52.84,14400.0,34.0499,34.0499,34.0242,34.0435,14400.0
2005-05-03 12:55:00,52.84,52.85,52.84,52.85,3200.0,34.0435,34.0499,34.0435,34.0499,3200.0
2005-05-03 13:00:00,52.84,52.85,52.83,52.84,4400.0,34.0435,34.0499,34.037,34.0435,4400.0
2005-05-03 13:05:00,52.84,52.87,52.84,52.87,11400.0,34.0435,34.0628,34.0435,34.0628,11400.0
2005-05-03 13:10:00,52.87,52.88,52.86,52.87,8800.0,34.0628,34.0693,34.0564,34.0628,8800.0
2005-05-03 13:15:00,52.87,52.87,52.84,52.85,2800.0,34.0628,34.0628,34.0435,34.0499,2800.0
2005-05-03 13:20:00,52.85,52.87,52.84,52.86,10600.0,34.0499,34.0628,34.0435,34.0564,10600.0
2005-05-03 13:25:00,52.85,52.87,52.83,52.83,4400.0,34.0499,34.0628,34.037,34.037,4400.0
2005-05-03 13:30:00,52.84,52.85,52.82,52.82,5800.0,34.0435,34.0499,34.0306,34.0306,5800.0
2005-05-03 13:35:00,52.82,52.83,52.81,52.81,5800.0,34.0306,34.037,34.0242,34.0242,5800.0
2005-05-03 13:40:00,52.81,52.81,52.79,52.8,6600.0,34.0242,34.0242,34.0113,34.0177,6600.0
2005-05-03 13:45:00,52.8,52.85,52.77,52.84,10000.0,34.0177,34.0499,33.9984,34.0435,10000.0
2005-05-03 13:50:00,52.83,52.85,52.82,52.85,13800.0,34.037,34.0499,34.0306,34.0499,13800.0
2005-05-03 13:55:00,52.88,52.88,52.85,52.87,4600.0,34.0693,34.0693,34.0499,34.0628,4600.0
2005-05-03 14:00:00,52.85,52.85,52.81,52.82,3400.0,34.0499,34.0499,34.0242,34.0306,3400.0
2005-05-03 14:05:00,52.84,52.85,52.83,52.84,3000.0,34.0435,34.0499,34.037,34.0435,3000.0
2005-05-03 14:10:00,52.84,52.91,52.83,52.91,15000.0,34.0435,34.0886,34.037,34.0886,15000.0
2005-05-03 14:15:00,52.9,52.9,52.74,52.74,37600.0,34.0821,34.0821,33.9791,33.9791,37600.0
2005-05-03 14:20:00,52.73,52.79,52.58,52.79,43800.0,33.9726,34.0113,33.876,34.0113,43800.0
2005-05-03 14:25:00,52.79,52.81,52.76,52.8,14600.0,34.0113,34.0242,33.9919,34.0177,14600.0
2005-05-03 14:30:00,52.79,52.93,52.79,52.93,14600.0,34.0113,34.1015,34.0113,34.1015,14600.0
2005-05-03 14:35:00,52.94,53.12,52.94,53.12,23400.0,34.1079,34.2239,34.1079,34.2239,23400.0
2005-05-03 14:40:00,53.1,53.1,53.02,53.06,13800.0,34.211,34.211,34.1595,34.1852,13800.0
2005-05-03 14:45:00,53.06,53.1,53.04,53.04,24800.0,34.1852,34.211,34.1723,34.1723,24800.0
2005-05-03 14:50:00,53.05,53.09,53.02,53.09,10200.0,34.1788,34.2046,34.1595,34.2046,10200.0
2005-05-03 14:55:00,53.09,53.1,53.0,53.01,26600.0,34.2046,34.211,34.1466,34.153,26600.0
2005-05-03 15:00:00,53.01,53.01,52.85,52.85,16000.0,34.153,34.153,34.0499,34.0499,16000.0
2005-05-03 15:05:00,52.83,52.83,52.65,52.66,43600.0,34.037,34.037,33.9211,33.9275,43600.0
2005-05-03 15:10:00,52.66,52.68,52.63,52.65,38000.0,33.9275,33.9404,33.9082,33.9211,38000.0
2005-05-03 15:15:00,52.65,52.65,52.55,52.55,17400.0,33.9211,33.9211,33.8566,33.8566,17400.0
2005-05-03 15:20:00,52.6,52.7,52.6,52.7,40200.0,33.8889,33.9533,33.8889,33.9533,40200.0
2005-05-03 15:25:00,52.69,52.73,52.66,52.73,9000.0,33.9468,33.9726,33.9275,33.9726,9000.0
2005-05-03 15:30:00,52.73,52.73,52.6,52.6,26200.0,33.9726,33.9726,33.8889,33.8889,26200.0
2005-05-03 15:35:00,52.61,52.65,52.61,52.64,10400.0,33.8953,33.9211,33.8953,33.9146,10400.0
2005-05-03 15:40:00,52.65,52.65,52.57,52.59,20800.0,33.9211,33.9211,33.8695,33.8824,20800.0
2005-05-03 15:45:00,52.58,52.6,52.56,52.6,38600.0,33.876,33.8889,33.8631,33.8889,38600.0
2005-05-03 15:50:00,52.6,52.6,52.56,52.57,36000.0,33.8889,33.8889,33.8631,33.8695,36000.0
2005-05-03 15:55:00,52.57,52.77,52.57,52.76,100800.0,33.8695,33.9984,33.8695,33.9919,100800.0
2005-05-04 09:30:00,53.08,53.12,52.98,52.98,21200.0,34.1981,34.2239,34.1337,34.1337,21200.0
2005-05-04 09:35:00,52.98,52.98,52.9,52.95,14600.0,34.1337,34.1337,34.0821,34.1144,14600.0
2005-05-04 09:40:00,52.96,53.01,52.93,52.93,21200.0,34.1208,34.153,34.1015,34.1015,21200.0
2005-05-04 09:45:00,52.94,52.94,52.88,52.92,7800.0,34.1079,34.1079,34.0693,34.095,7800.0
2005-05-04 09:50:00,52.92,52.93,52.89,52.89,12800.0,34.095,34.1015,34.0757,34.0757,12800.0
2005-05-04 09:55:00,52.89,52.96,52.89,52.96,7800.0,34.0757,34.1208,34.0757,34.1208,7800.0
2005-05-04 10:00:00,52.99,53.0,52.92,52.99,17200.0,34.1401,34.1466,34.095,34.1401,17200.0
2005-05-04 10:05:00,52.99,53.01,52.97,53.01,28000.0,34.1401,34.153,34.1272,34.153,28000.0
2005-05-04 10:10:00,53.01,53.04,52.97,52.98,40400.0,34.153,34.1723,34.1272,34.1337,40400.0
2005-05-04 10:15:00,52.98,52.99,52.98,52.99,22800.0,34.1337,34.1401,34.1337,34.1401,22800.0
2005-05-04 10:20:00,52.99,53.02,52.98,52.99,17600.0,34.1401,34.1595,34.1337,34.1401,17600.0
2005-05-04 10:25:00,52.99,53.03,52.99,53.03,6000.0,34.1401,34.1659,34.1401,34.1659,6000.0
2005-05-04 10:30:00,53.04,53.23,53.04,53.16,37800.0,34.1723,34.2948,34.1723,34.2497,37800.0
2005-05-04 10:35:00,53.13,53.24,53.13,53.24,25400.0,34.2303,34.3012,34.2303,34.3012,25400.0
2005-05-04 10:40:00,53.24,53.3,53.24,53.3,39800.0,34.3012,34.3398,34.3012,34.3398,39800.0
2005-05-04 10:45:00,53.27,53.29,53.27,53.27,26000.0,34.3205,34.3334,34.3205,34.3205,26000.0
2005-05-04 10:50:00,53.28,53.4,53.26,53.27,54200.0,34.327,34.4043,34.3141,34.3205,54200.0
2005-05-04 10:55:00,53.27,53.28,53.25,53.26,30200.0,34.3205,34.327,34.3076,34.3141,30200.0
2005-05-04 11:00:00,53.27,53.41,53.27,53.4,15600.0,34.3205,34.4107,34.3205,34.4043,15600.0
2005-05-04 11:05:00,53.38,53.4,53.35,53.35,10600.0,34.3914,34.4043,34.3721,34.3721,10600.0
2005-05-04 11:10:00,53.35,53.39,53.33,53.35,21800.0,34.3721,34.3978,34.3592,34.3721,21800.0
2005-05-04 11:15:00,53.33,53.34,53.31,53.34,25200.0,34.3592,34.3656,34.3463,34.3656,25200.0
2005-05-04 11:20:00,53.34,53.34,53.24,53.25,13600.0,34.3656,34.3656,34.3012,34.3076,13600.0
2005-05-04 11:25:00,53.26,53.3,53.26,53.27,15200.0,34.3141,34.3398,34.3141,34.3205,15200.0
2005-05-04 11:30:00,53.28,53.29,53.18,53.18,7600.0,34.327,34.3334,34.2625,34.2625,7600.0
2005-05-04 11:35:00,53.19,53.2,53.15,53.15,14200.0,34.269,34.2754,34.2432,34.2432,14200.0
2005-05-04 11:40:00,53.19,53.19,53.15,53.15,16200.0,34.269,34.269,34.2432,34.2432,16200.0
2005-05-04 11:45:00,53.15,53.21,53.08,53.08,42000.0,34.2432,34.2819,34.1981,34.1981,42000.0
2005-05-04 11:50:00,53.09,53.1,53.01,53.01,26000.0,34.2046,34.211,34.153,34.153,26000.0
2005-05-04 11:55:00,53.02,53.03,53.0,53.02,6800.0,34.1595,34.1659,34.1466,34.1595,6800.0
2005-05-04 12:00:00,53.01,53.02,53.0,53.01,46200.0,34.153,34.1595,34.1466,34.153,46200.0
2005-05-04 12:05:00,53.0,53.02,52.98,52.99,43000.0,34.1466,34.1595,34.1337,34.1401,43000.0
2005-05-04 12:10:00,52.98,52.98,52.94,52.98,23600.0,34.1337,34.1337,34.1079,34.1337,23600.0
2005-05-04 12:15:00,52.96,53.0,52.96,52.98,12000.0,34.1208,34.1466,34.1208,34.1337,12000.0
2005-05-04 12:20:00,52.98,52.98,52.89,52.96,21400.0,34.1337,34.1337,34.0757,34.1208,21400.0
2005-05-04 12:25:00,52.96,52.96,52.93,52.95,5400.0,34.1208,34.1208,34.1015,34.1144,5400.0
2005-05-04 12:30:00,52.95,53.08,52.95,53.05,11800.0,34.1144,34.1981,34.1144,34.1788,11800.0
2005-05-04 12:35:00,53.05,53.09,53.02,53.05,17600.0,34.1788,34.2046,34.1595,34.1788,17600.0
2005-05-04 12:40:00,53.06,53.07,53.04,53.04,8800.0,34.1852,34.1917,34.1723,34.1723,8800.0
2005-05-04 12:45:00,53.04,53.07,53.04,53.07,2800.0,34.1723,34.1917,34.1723,34.1917,2800.0
2005-05-04 12:50:00,53.08,53.1,53.05,53.05,5600.0,34.1981,34.211,34.1788,34.1788,5600.0
2005-05-04 12:55:00,53.04,53.08,53.04,53.08,15400.0,34.1723,34.1981,34.1723,34.1981,15400.0
2005-05-04 13:00:00,53.08,53.1,53.07,53.09,8800.0,34.1981,34.211,34.1917,34.2046,8800.0
2005-05-04 13:05:00,53.09,53.1,53.09,53.1,7200.0,34.2046,34.211,34.2046,34.211,7200.0
2005-05-04 13:10:00,53.12,53.15,53.12,53.14,6000.0,34.2239,34.2432,34.2239,34.2368,6000.0
2005-05-04 13:15:00,53.15,53.18,53.13,53.13,8600.0,34.2432,34.2625,34.2303,34.2303,8600.0
2005-05-04 13:20:00,53.12,53.12,53.09,53.09,1600.0,34.2239,34.2239,34.2046,34.2046,1600.0
2005-05-04 13:25:00,53.1,53.19,53.1,53.17,8200.0,34.211,34.269,34.211,34.2561,8200.0
2005-05-04 13:30:00,53.14,53.18,53.12,53.12,12800.0,34.2368,34.2625,34.2239,34.2239,12800.0
2005-05-04 13:35:00,53.12,53.15,53.12,53.15,4600.0,34.2239,34.2432,34.2239,34.2432,4600.0
2005-05-04 13:40:00,53.13,53.15,53.13,53.15,3600.0,34.2303,34.2432,34.2303,34.2432,3600.0
2005-05-04 13:45:00,53.14,53.18,53.13,53.15,8000.0,34.2368,34.2625,34.2303,34.2432,8000.0
2005-05-04 13:50:00,53.13,53.26,53.13,53.26,12600.0,34.2303,34.3141,34.2303,34.3141,12600.0
2005-05-04 13:55:00,53.34,53.34,53.22,53.22,16000.0,34.3656,34.3656,34.2883,34.2883,16000.0
2005-05-04 14:00:00,53.2,53.3,53.2,53.22,15000.0,34.2754,34.3398,34.2754,34.2883,15000.0
2005-05-04 14:05:00,53.23,53.24,53.23,53.23,3600.0,34.2948,34.3012,34.2948,34.2948,3600.0
2005-05-04 14:10:00,53.22,53.24,53.2,53.2,6600.0,34.2883,34.3012,34.2754,34.2754,6600.0
2005-05-04 14:15:00,53.2,53.27,53.2,53.26,7000.0,34.2754,34.3205,34.2754,34.3141,7000.0
2005-05-04 14:20:00,53.26,53.28,53.22,53.22,15000.0,34.3141,34.327,34.2883,34.2883,15000.0
2005-05-04 14:25:00,53.23,53.23,53.19,53.2,19200.0,34.2948,34.2948,34.269,34.2754,19200.0
2005-05-04 14:30:00,53.2,53.2,53.16,53.16,8200.0,34.2754,34.2754,34.2497,34.2497,8200.0
2005-05-04 14:35:00,53.16,53.16,53.12,53.12,13200.0,34.2497,34.2497,34.2239,34.2239,13200.0
2005-05-04 14:40:00,53.12,53.15,53.1,53.1,34800.0,34.2239,34.2432,34.211,34.211,34800.0
2005-05-04 14:45:00,53.1,53.15,53.1,53.13,18000.0,34.211,34.2432,34.211,34.2303,18000.0
2005-05-04 14:50:00,53.13,53.13,53.07,53.11,160400.0,34.2303,34.2303,34.1917,34.2174,160400.0
2005-05-04 14:55:00,53.11,53.18,53.08,53.16,19800.0,34.2174,34.2625,34.1981,34.2497,19800.0
2005-05-04 15:00:00,53.15,53.15,53.06,53.06,29400.0,34.2432,34.2432,34.1852,34.1852,29400.0
2005-05-04 15:05:00,53.06,53.1,53.04,53.1,15400.0,34.1852,34.211,34.1723,34.211,15400.0
2005-05-04 15:10:00,53.1,53.11,53.08,53.11,22600.0,34.211,34.2174,34.1981,34.2174,22600.0
2005-05-04 15:15:00,53.12,53.15,53.09,53.1,29200.0,34.2239,34.2432,34.2046,34.211,29200.0
2005-05-04 15:20:00,53.1,53.1,53.07,53.07,17000.0,34.211,34.211,34.1917,34.1917,17000.0
2005-05-04 15:25:00,53.07,53.08,53.03,53.03,34400.0,34.1917,34.1981,34.1659,34.1659,34400.0
2005-05-04 15:30:00,53.03,53.06,53.03,53.06,29800.0,34.1659,34.1852,34.1659,34.1852,29800.0
2005-05-04 15:35:00,53.07,53.07,53.02,53.03,26200.0,34.1917,34.1917,34.1595,34.1659,26200.0
2005-05-04 15:40:00,53.02,53.02,53.01,53.02,26400.0,34.1595,34.1595,34.153,34.1595,26400.0
2005-05-04 15:45:00,53.03,53.03,52.97,52.97,42600.0,34.1659,34.1659,34.1272,34.1272,42600.0
2005-05-04 15:50:00,52.97,52.98,52.93,52.94,72800.0,34.1272,34.1337,34.1015,34.1079,72800.0
2005-05-04 15:55:00,52.94,53.0,52.94,52.99,58800.0,34.1079,34.1466,34.1079,34.1401,58800.0
2005-05-05 09:30:00,52.94,52.94,52.87,52.93,7800.0,34.1079,34.1079,34.0628,34.1015,7800.0
2005-05-05 09:35:00,52.88,52.97,52.88,52.9,8800.0,34.0693,34.1272,34.0693,34.0821,8800.0
2005-05-05 09:40:00,52.93,52.93,52.84,52.84,14400.0,34.1015,34.1015,34.0435,34.0435,14400.0
2005-05-05 09:45:00,52.84,52.85,52.79,52.83,22200.0,34.0435,34.0499,34.0113,34.037,22200.0
2005-05-05 09:50:00,52.85,52.93,52.8,52.93,10200.0,34.0499,34.1015,34.0177,34.1015,10200.0
2005-05-05 09:55:00,52.93,52.95,52.82,52.83,22400.0,34.1015,34.1144,34.0306,34.037,22400.0
2005-05-05 10:00:00,52.86,53.05,52.86,53.04,8600.0,34.0564,34.1788,34.0564,34.1723,8600.0
2005-05-05 10:05:00,53.04,53.05,53.04,53.05,14800.0,34.1723,34.1788,34.1723,34.1788,14800.0
2005-05-05 10:10:00,53.04,53.05,52.97,52.98,28000.0,34.1723,34.1788,34.1272,34.1337,28000.0
2005-05-05 10:15:00,52.98,53.04,52.93,52.94,11000.0,34.1337,34.1723,34.1015,34.1079,11000.0
2005-05-05 10:20:00,52.9,52.9,52.83,52.85,49800.0,34.0821,34.0821,34.037,34.0499,49800.0
2005-05-05 10:25:00,52.85,52.95,52.77,52.77,31000.0,34.0499,34.1144,33.9984,33.9984,31000.0
2005-05-05 10:30:00,52.77,52.9,52.77,52.82,31200.0,33.9984,34.0821,33.9984,34.0306,31200.0
2005-05-05 10:35:00,52.85,53.08,52.83,52.95,17200.0,34.0499,34.1981,34.037,34.1144,17200.0
2005-05-05 10:40:00,52.97,53.1,52.96,53.1,12600.0,34.1272,34.211,34.1208,34.211,12600.0
2005-05-05 10:45:00,53.09,53.15,53.05,53.08,17200.0,34.2046,34.2432,34.1788,34.1981,17200.0
2005-05-05 10:50:00,53.06,53.06,52.92,52.92,12200.0,34.1852,34.1852,34.095,34.095,12200.0
2005-05-05 10:55:00,52.95,53.07,52.95,53.06,52200.0,34.1144,34.1917,34.1144,34.1852,52200.0
2005-05-05 11:00:00,53.06,53.06,52.94,52.96,12400.0,34.1852,34.1852,34.1079,34.1208,12400.0
2005-05-05 11:05:00,52.96,52.99,52.95,52.95,14200.0,34.1208,34.1401,34.1144,34.1144,14200.0
2005-05-05 11:10:00,52.97,53.02,52.96,52.96,14600.0,34.1272,34.1595,34.1208,34.1208,14600.0
2005-05-05 11:15:00,52.98,52.98,52.92,52.93,15400.0,34.1337,34.1337,34.095,34.1015,15400.0
2005-05-05 11:20:00,52.93,52.99,52.92,52.92,25200.0,34.1015,34.1401,34.095,34.095,25200.0
2005-05-05 11:25:00,52.92,52.92,52.87,52.87,12600.0,34.095,34.095,34.0628,34.0628,12600.0
2005-05-05 11:30:00,52.85,53.02,52.85,52.98,22400.0,34.0499,34.1595,34.0499,34.1337,22400.0
2005-05-05 11:35:00,52.98,52.98,52.92,52.92,7400.0,34.1337,34.1337,34.095,34.095,7400.0
2005-05-05 11:40:00,52.9,52.95,52.89,52.94,3400.0,34.0821,34.1144,34.0757,34.1079,3400.0
2005-05-05 11:45:00,52.96,52.99,52.95,52.98,5000.0,34.1208,34.1401,34.1144,34.1337,5000.0
2005-05-05 11:50:00,53.0,53.04,52.97,53.02,19200.0,34.1466,34.1723,34.1272,34.1595,19200.0
2005-05-05 11:55:00,53.02,53.06,52.99,53.03,25800.0,34.1595,34.1852,34.1401,34.1659,25800.0
2005-05-05 12:00:00,53.03,53.08,52.99,53.0,15200.0,34.1659,34.1981,34.1401,34.1466,15200.0
2005-05-05 12:05:00,52.99,53.02,52.99,53.0,2800.0,34.1401,34.1595,34.1401,34.1466,2800.0
2005-05-05 12:10:00,53.01,53.05,53.01,53.03,6000.0,34.153,34.1788,34.153,34.1659,6000.0
2005-05-05 12:15:00,53.02,53.02,52.98,52.99,5800.0,34.1595,34.1595,34.1337,34.1401,5800.0
2005-05-05 12:20:00,52.99,53.0,52.96,52.96,12600.0,34.1401,34.1466,34.1208,34.1208,12600.0
2005-05-05 12:25:00,52.96,52.96,52.91,52.91,8200.0,34.1208,34.1208,34.0886,34.0886,8200.0
2005-05-05 12:30:00,52.92,52.93,52.88,52.88,11000.0,34.095,34.1015,34.0693,34.0693,11000.0
2005-05-05 12:35:00,52.91,52.93,52.75,52.75,17000.0,34.0886,34.1015,33.9855,33.9855,17000.0
2005-05-05 12:40:00,52.71,52.88,52.71,52.77,18000.0,33.9597,34.0693,33.9597,33.9984,18000.0
2005-05-05 12:45:00,52.77,52.81,52.5,52.5,18000.0,33.9984,34.0242,33.8244,33.8244,18000.0
2005-05-05 12:50:00,52.57,52.76,52.51,52.75,21200.0,33.8695,33.9919,33.8309,33.9855,21200.0
2005-05-05 12:55:00,52.74,52.75,52.51,52.51,26200.0,33.9791,33.9855,33.8309,33.8309,26200.0
2005-05-05 13:00:00,52.5,52.51,52.41,52.48,35000.0,33.8244,33.8309,33.7664,33.8115,35000.0
2005-05-05 13:05:00,52.48,52.55,52.45,52.52,26600.0,33.8115,33.8566,33.7922,33.8373,26600.0
2005-05-05 13:10:00,52.52,52.62,52.44,52.56,47000.0,33.8373,33.9017,33.7858,33.8631,47000.0
2005-05-05 13:15:00,52.54,52.6,52.52,52.6,34800.0,33.8502,33.8889,33.8373,33.8889,34800.0
2005-05-05 13:20:00,52.6,52.66,52.51,52.57,35400.0,33.8889,33.9275,33.8309,33.8695,35400.0
2005-05-05 13:25:00,52.6,52.6,52.48,52.52,16000.0,33.8889,33.8889,33.8115,33.8373,16000.0
2005-05-05 13:30:00,52.52,52.56,52.52,52.56,10000.0,33.8373,33.8631,33.8373,33.8631,10000.0
2005-05-05 13:35:00,52.62,52.73,52.62,52.73,17800.0,33.9017,33.9726,33.9017,33.9726,17800.0
2005-05-05 13:40:00,52.71,52.71,52.57,52.68,12400.0,33.9597,33.9597,33.8695,33.9404,12400.0
2005-05-05 13:45:00,52.66,52.66,52.51,52.64,17800.0,33.9275,33.9275,33.8309,33.9146,17800.0
2005-05-05 13:50:00,52.63,52.63,52.55,52.56,20600.0,33.9082,33.9082,33.8566,33.8631,20600.0
2005-05-05 13:55:00,52.56,52.58,52.5,52.56,39200.0,33.8631,33.876,33.8244,33.8631,39200.0
2005-05-05 14:00:00,52.54,52.57,52.49,52.57,51000.0,33.8502,33.8695,33.818,33.8695,51000.0
2005-05-05 14:05:00,52.57,52.62,52.54,52.54,8000.0,33.8695,33.9017,33.8502,33.8502,8000.0
2005-05-05 14:10:00,52.56,52.58,52.49,52.51,12200.0,33.8631,33.876,33.818,33.8309,12200.0
2005-05-05 14:15:00,52.56,52.6,52.54,52.54,4600.0,33.8631,33.8889,33.8502,33.8502,4600.0
2005-05-05 14:20:00,52.56,52.62,52.56,52.59,6200.0,33.8631,33.9017,33.8631,33.8824,6200.0
2005-05-05 14:25:00,52.59,52.6,52.48,52.48,7400.0,33.8824,33.8889,33.8115,33.8115,7400.0
2005-05-05 14:30:00,52.48,52.52,52.48,52.52,17600.0,33.8115,33.8373,33.8115,33.8373,17600.0
2005-05-05 14:35:00,52.52,52.55,52.48,52.54,17600.0,33.8373,33.8566,33.8115,33.8502,17600.0
2005-05-05 14:40:00,52.54,52.56,52.5,52.5,13000.0,33.8502,33.8631,33.8244,33.8244,13000.0
2005-05-05 14:45:00,52.49,52.52,52.47,52.49,22000.0,33.818,33.8373,33.8051,33.818,22000.0
2005-05-05 14:50:00,52.48,52.49,52.38,52.38,20200.0,33.8115,33.818,33.7471,33.7471,20200.0
2005-05-05 14:55:00,52.4,52.48,52.4,52.47,18600.0,33.76,33.8115,33.76,33.8051,18600.0
2005-05-05 15:00:00,52.46,52.51,52.45,52.47,24000.0,33.7987,33.8309,33.7922,33.8051,24000.0
2005-05-05 15:05:00,52.49,52.52,52.45,52.47,22800.0,33.818,33.8373,33.7922,33.8051,22800.0
2005-05-05 15:10:00,52.49,52.6,52.48,52.48,45000.0,33.818,33.8889,33.8115,33.8115,45000.0
2005-05-05 15:15:00,52.47,52.58,52.47,52.58,19600.0,33.8051,33.876,33.8051,33.876,19600.0
2005-05-05 15:20:00,52.58,52.6,52.52,52.56,13600.0,33.876,33.8889,33.8373,33.8631,13600.0
2005-05-05 15:25:00,52.55,52.59,52.55,52.56,17800.0,33.8566,33.8824,33.8566,33.8631,17800.0
2005-05-05 15:30:00,52.57,52.63,52.57,52.6,38400.0,33.8695,33.9082,33.8695,33.8889,38400.0
2005-05-05 15:35:00,52.6,52.69,52.6,52.64,36400.0,33.8889,33.9468,33.8889,33.9146,36400.0
2005-05-05 15:40:00,52.65,52.7,52.64,52.67,30400.0,33.9211,33.9533,33.9146,33.934,30400.0
2005-05-05 15:45:00,52.67,52.69,52.63,52.65,19400.0,33.934,33.9468,33.9082,33.9211,19400.0
2005-05-05 15:50:00,52.65,52.65,52.6,52.62,41600.0,33.9211,33.9211,33.8889,33.9017,41600.0
2005-05-05 15:55:00,52.62,52.65,52.59,52.63,18400.0,33.9017,33.9211,33.8824,33.9082,18400.0
2005-05-06 09:30:00,52.76,53.0,52.76,52.98,33200.0,33.9919,34.1466,33.9919,34.1337,33200.0
2005-05-06 09:35:00,53.0,53.07,52.93,53.07,18200.0,34.1466,34.1917,34.1015,34.1917,18200.0
2005-05-06 09:40:00,53.09,53.27,53.09,53.23,26600.0,34.2046,34.3205,34.2046,34.2948,26600.0
2005-05-06 09:45:00,53.23,53.34,53.14,53.15,29400.0,34.2948,34.3656,34.2368,34.2432,29400.0
2005-05-06 09:50:00,53.13,53.21,53.1,53.19,14600.0,34.2303,34.2819,34.211,34.269,14600.0
2005-05-06 09:55:00,53.2,53.36,53.2,53.24,36400.0,34.2754,34.3785,34.2754,34.3012,36400.0
2005-05-06 10:00:00,53.24,53.34,53.24,53.31,23800.0,34.3012,34.3656,34.3012,34.3463,23800.0
2005-05-06 10:05:00,53.33,53.35,53.27,53.27,8200.0,34.3592,34.3721,34.3205,34.3205,8200.0
2005-05-06 10:10:00,53.3,53.3,53.18,53.19,28400.0,34.3398,34.3398,34.2625,34.269,28400.0
2005-05-06 10:15:00,53.2,53.33,53.18,53.2,19000.0,34.2754,34.3592,34.2625,34.2754,19000.0
2005-05-06 10:20:00,53.2,53.32,53.19,53.3,11600.0,34.2754,34.3527,34.269,34.3398,11600.0
2005-05-06 10:25:00,53.33,53.34,53.27,53.33,17800.0,34.3592,34.3656,34.3205,34.3592,17800.0
2005-05-06 10:30:00,53.31,53.35,53.27,53.28,18600.0,34.3463,34.3721,34.3205,34.327,18600.0
2005-05-06 10:35:00,53.29,53.31,53.25,53.29,13400.0,34.3334,34.3463,34.3076,34.3334,13400.0
2005-05-06 10:40:00,53.3,53.3,53.24,53.24,16200.0,34.3398,34.3398,34.3012,34.3012,16200.0
2005-05-06 10:45:00,53.24,53.3,53.23,53.29,28800.0,34.3012,34.3398,34.2948,34.3334,28800.0
2005-05-06 10:50:00,53.29,53.34,53.24,53.32,21000.0,34.3334,34.3656,34.3012,34.3527,21000.0
2005-05-06 10:55:00,53.32,53.35,53.3,53.33,16400.0,34.3527,34.3721,34.3398,34.3592,16400.0
2005-05-06 11:00:00,53.33,53.38,53.32,53.34,24600.0,34.3592,34.3914,34.3527,34.3656,24600.0
2005-05-06 11:05:00,53.34,53.34,53.24,53.3,8200.0,34.3656,34.3656,34.3012,34.3398,8200.0
2005-05-06 11:10:00,53.35,53.38,53.3,53.34,15600.0,34.3721,34.3914,34.3398,34.3656,15600.0
2005-05-06 11:15:00,53.33,53.4,53.31,53.4,16400.0,34.3592,34.4043,34.3463,34.4043,16400.0
2005-05-06 11:20:00,53.45,53.45,53.37,53.43,30800.0,34.4365,34.4365,34.3849,34.4236,30800.0
2005-05-06 11:25:00,53.43,53.5,53.38,53.38,28800.0,34.4236,34.4687,34.3914,34.3914,28800.0
2005-05-06 11:30:00,53.35,53.41,53.31,53.41,22600.0,34.3721,34.4107,34.3463,34.4107,22600.0
2005-05-06 11:35:00,53.41,53.45,53.38,53.4,14600.0,34.4107,34.4365,34.3914,34.4043,14600.0
2005-05-06 11:40:00,53.4,53.41,53.34,53.38,6000.0,34.4043,34.4107,34.3656,34.3914,6000.0
2005-05-06 11:45:00,53.36,53.36,53.26,53.26,15200.0,34.3785,34.3785,34.3141,34.3141,15200.0
2005-05-06 11:50:00,53.28,53.32,53.28,53.31,3800.0,34.327,34.3527,34.327,34.3463,3800.0
2005-05-06 11:55:00,53.29,53.3,53.24,53.29,16400.0,34.3334,34.3398,34.3012,34.3334,16400.0
2005-05-06 12:00:00,53.26,53.27,53.23,53.24,18200.0,34.3141,34.3205,34.2948,34.3012,18200.0
2005-05-06 12:05:00,53.27,53.27,53.2,53.21,17600.0,34.3205,34.3205,34.2754,34.2819,17600.0
2005-05-06 12:10:00,53.21,53.25,53.19,53.25,12600.0,34.2819,34.3076,34.269,34.3076,12600.0
2005-05-06 12:15:00,53.24,53.25,53.2,53.21,10200.0,34.3012,34.3076,34.2754,34.2819,10200.0
2005-05-06 12:20:00,53.22,53.25,53.13,53.13,25800.0,34.2883,34.3076,34.2303,34.2303,25800.0
2005-05-06 12:25:00,53.13,53.24,53.13,53.24,6600.0,34.2303,34.3012,34.2303,34.3012,6600.0
2005-05-06 12:30:00,53.24,53.25,53.13,53.16,16400.0,34.3012,34.3076,34.2303,34.2497,16400.0
2005-05-06 12:35:00,53.16,53.23,53.13,53.14,7400.0,34.2497,34.2948,34.2303,34.2368,7400.0
2005-05-06 12:40:00,53.15,53.19,53.11,53.17,9600.0,34.2432,34.269,34.2174,34.2561,9600.0
2005-05-06 12:45:00,53.17,53.21,53.13,53.21,8400.0,34.2561,34.2819,34.2303,34.2819,8400.0
2005-05-06 12:50:00,53.23,53.24,53.19,53.24,12000.0,34.2948,34.3012,34.269,34.3012,12000.0
2005-05-06 12:55:00,53.24,53.3,53.24,53.27,8400.0,34.3012,34.3398,34.3012,34.3205,8400.0
2005-05-06 13:00:00,53.27,53.29,53.24,53.29,3800.0,34.3205,34.3334,34.3012,34.3334,3800.0
2005-05-06 13:05:00,53.29,53.3,53.23,53.23,14200.0,34.3334,34.3398,34.2948,34.2948,14200.0
2005-05-06 13:10:00,53.24,53.3,53.2,53.3,7000.0,34.3012,34.3398,34.2754,34.3398,7000.0
2005-05-06 13:15:00,53.3,53.37,53.3,53.35,4800.0,34.3398,34.3849,34.3398,34.3721,4800.0
2005-05-06 13:20:00,53.35,53.35,53.35,53.35,3000.0,34.3721,34.3721,34.3721,34.3721,3000.0
2005-05-06 13:25:00,53.37,53.5,53.37,53.49,38200.0,34.3849,34.4687,34.3849,34.4623,38200.0
2005-05-06 13:30:00,53.5,53.5,53.41,53.49,29800.0,34.4687,34.4687,34.4107,34.4623,29800.0
2005-05-06 13:35:00,53.52,53.52,53.39,53.44,32800.0,34.4816,34.4816,34.3978,34.43,32800.0
2005-05-06 13:40:00,53.43,53.45,53.38,53.38,10600.0,34.4236,34.4365,34.3914,34.3914,10600.0
2005-05-06 13:45:00,53.38,53.4,53.38,53.39,10400.0,34.3914,34.4043,34.3914,34.3978,10400.0
2005-05-06 13:50:00,53.4,53.43,53.32,53.35,10200.0,34.4043,34.4236,34.3527,34.3721,10200.0
2005-05-06 13:55:00,53.33,53.33,53.24,53.27,20400.0,34.3592,34.3592,34.3012,34.3205,20400.0
2005-05-06 14:00:00,53.28,53.42,53.28,53.4,8800.0,34.327,34.4172,34.327,34.4043,8800.0
2005-05-06 14:05:00,53.42,53.49,53.42,53.45,22000.0,34.4172,34.4623,34.4172,34.4365,22000.0
2005-05-06 14:10:00,53.45,53.45,53.32,53.35,13600.0,34.4365,34.4365,34.3527,34.3721,13600.0
2005-05-06 14:15:00,53.38,53.48,53.38,53.42,24000.0,34.3914,34.4558,34.3914,34.4172,24000.0
2005-05-06 14:20:00,53.43,53.43,53.37,53.4,7000.0,34.4236,34.4236,34.3849,34.4043,7000.0
2005-05-06 14:25:00,53.43,53.43,53.3,53.31,23000.0,34.4236,34.4236,34.3398,34.3463,23000.0
2005-05-06 14:30:00,53.33,53.33,53.27,53.31,5600.0,34.3592,34.3592,34.3205,34.3463,5600.0
2005-05-06 14:35:00,53.35,53.42,53.34,53.35,6600.0,34.3721,34.4172,34.3656,34.3721,6600.0
2005-05-06 14:40:00,53.37,53.42,53.34,53.34,7200.0,34.3849,34.4172,34.3656,34.3656,7200.0
2005-05-06 14:45:00,53.34,53.36,53.34,53.35,1600.0,34.3656,34.3785,34.3656,34.3721,1600.0
2005-05-06 14:50:00,53.37,53.41,53.37,53.38,14600.0,34.3849,34.4107,34.3849,34.3914,14600.0
2005-05-06 14:55:00,53.4,53.43,53.4,53.41,7200.0,34.4043,34.4236,34.4043,34.4107,7200.0
2005-05-06 15:00:00,53.39,53.44,53.35,53.38,7600.0,34.3978,34.43,34.3721,34.3914,7600.0
2005-05-06 15:05:00,53.35,53.35,53.25,53.25,7600.0,34.3721,34.3721,34.3076,34.3076,7600.0
2005-05-06 15:10:00,53.24,53.26,53.24,53.26,7200.0,34.3012,34.3141,34.3012,34.3141,7200.0
2005-05-06 15:15:00,53.25,53.31,53.24,53.29,9400.0,34.3076,34.3463,34.3012,34.3334,9400.0
2005-05-06 15:20:00,53.3,53.33,53.3,53.32,7200.0,34.3398,34.3592,34.3398,34.3527,7200.0
2005-05-06 15:25:00,53.32,53.35,53.27,53.28,10600.0,34.3527,34.3721,34.3205,34.327,10600.0
2005-05-06 15:30:00,53.28,53.3,53.28,53.3,13000.0,34.327,34.3398,34.327,34.3398,13000.0
2005-05-06 15:35:00,53.3,53.3,53.24,53.24,12800.0,34.3398,34.3398,34.3012,34.3012,12800.0
2005-05-06 15:40:00,53.23,53.25,53.22,53.22,13000.0,34.2948,34.3076,34.2883,34.2883,13000.0
2005-05-06 15:45:00,53.22,53.3,53.22,53.3,28600.0,34.2883,34.3398,34.2883,34.3398,28600.0
2005-05-06 15:50:00,53.3,53.3,53.21,53.21,21800.0,34.3398,34.3398,34.2819,34.2819,21800.0
2005-05-06 15:55:00,53.17,53.22,53.15,53.2,47000.0,34.2561,34.2883,34.2432,34.2754,47000.0
2005-05-09 09:30:00,53.04,53.06,52.89,53.0,23400.0,34.1723,34.1852,34.0757,34.1466,23400.0
2005-05-09 09:35:00,53.03,53.16,53.03,53.06,14000.0,34.1659,34.2497,34.1659,34.1852,14000.0
2005-05-09 09:40:00,53.05,53.05,52.88,53.02,12000.0,34.1788,34.1788,34.0693,34.1595,12000.0
2005-05-09 09:45:00,53.02,53.02,52.9,52.98,8400.0,34.1595,34.1595,34.0821,34.1337,8400.0
2005-05-09 09:50:00,52.98,53.02,52.97,53.01,10400.0,34.1337,34.1595,34.1272,34.153,10400.0
2005-05-09 09:55:00,52.99,53.01,52.93,53.01,9200.0,34.1401,34.153,34.1015,34.153,9200.0
2005-05-09 10:00:00,53.04,53.06,52.9,52.91,17800.0,34.1723,34.1852,34.0821,34.0886,17800.0
2005-05-09 10:05:00,52.94,53.06,52.94,53.03,8400.0,34.1079,34.1852,34.1079,34.1659,8400.0
2005-05-09 10:10:00,53.0,53.0,52.95,52.96,9600.0,34.1466,34.1466,34.1144,34.1208,9600.0
2005-05-09 10:15:00,52.99,53.0,52.88,52.88,9200.0,34.1401,34.1466,34.0693,34.0693,9200.0
2005-05-09 10:20:00,52.88,52.93,52.82,52.93,9400.0,34.0693,34.1015,34.0306,34.1015,9400.0
2005-05-09 10:25:00,52.93,53.0,52.93,52.95,10600.0,34.1015,34.1466,34.1015,34.1144,10600.0
2005-05-09 10:30:00,52.92,53.02,52.91,53.02,24400.0,34.095,34.1595,34.0886,34.1595,24400.0
2005-05-09 10:35:00,53.06,53.07,53.02,53.02,7600.0,34.1852,34.1917,34.1595,34.1595,7600.0
2005-05-09 10:40:00,53.02,53.02,52.94,52.95,20200.0,34.1595,34.1595,34.1079,34.1144,20200.0
2005-05-09 10:45:00,52.95,53.02,52.92,53.02,12400.0,34.1144,34.1595,34.095,34.1595,12400.0
2005-05-09 10:50:00,53.02,53.02,52.97,53.0,4800.0,34.1595,34.1595,34.1272,34.1466,4800.0
2005-05-09 10:55:00,53.02,53.03,52.93,52.96,10000.0,34.1595,34.1659,34.1015,34.1208,10000.0
2005-05-09 11:00:00,52.95,53.01,52.94,53.01,8000.0,34.1144,34.153,34.1079,34.153,8000.0
2005-05-09 11:05:00,53.02,53.09,53.01,53.08,9200.0,34.1595,34.2046,34.153,34.1981,9200.0
2005-05-09 11:10:00,53.08,53.08,53.02,53.08,5200.0,34.1981,34.1981,34.1595,34.1981,5200.0
2005-05-09 11:15:00,53.07,53.07,53.01,53.04,6200.0,34.1917,34.1917,34.153,34.1723,6200.0
2005-05-09 11:20:00,53.01,53.1,53.01,53.1,2600.0,34.153,34.211,34.153,34.211,2600.0
2005-05-09 11:25:00,53.08,53.12,53.08,53.09,3800.0,34.1981,34.2239,34.1981,34.2046,3800.0
2005-05-09 11:30:00,53.09,53.24,53.09,53.24,9600.0,34.2046,34.3012,34.2046,34.3012,9600.0
2005-05-09 11:35:00,53.23,53.27,53.19,53.24,16800.0,34.2948,34.3205,34.269,34.3012,16800.0
2005-05-09 11:40:00,53.26,53.3,53.24,53.26,9000.0,34.3141,34.3398,34.3012,34.3141,9000.0
2005-05-09 11:45:00,53.26,53.26,53.23,53.26,18800.0,34.3141,34.3141,34.2948,34.3141,18800.0
2005-05-09 11:50:00,53.27,53.27,53.24,53.24,7200.0,34.3205,34.3205,34.3012,34.3012,7200.0
2005-05-09 11:55:00,53.21,53.27,53.21,53.21,4200.0,34.2819,34.3205,34.2819,34.2819,4200.0
2005-05-09 12:00:00,53.21,53.24,53.2,53.24,6600.0,34.2819,34.3012,34.2754,34.3012,6600.0
2005-05-09 12:05:00,53.24,53.35,53.24,53.35,16400.0,34.3012,34.3721,34.3012,34.3721,16400.0
2005-05-09 12:10:00,53.32,53.41,53.32,53.38,7400.0,34.3527,34.4107,34.3527,34.3914,7400.0
2005-05-09 12:15:00,53.38,53.38,53.3,53.35,10200.0,34.3914,34.3914,34.3398,34.3721,10200.0
2005-05-09 12:20:00,53.34,53.38,53.3,53.38,27000.0,34.3656,34.3914,34.3398,34.3914,27000.0
2005-05-09 12:25:00,53.38,53.38,53.32,53.35,27800.0,34.3914,34.3914,34.3527,34.3721,27800.0
2005-05-09 12:30:00,53.37,53.38,53.35,53.38,10000.0,34.3849,34.3914,34.3721,34.3914,10000.0
2005-05-09 12:35:00,53.37,53.37,53.33,53.33,1600.0,34.3849,34.3849,34.3592,34.3592,1600.0
2005-05-09 12:40:00,53.33,53.34,53.27,53.3,49000.0,34.3592,34.3656,34.3205,34.3398,49000.0
2005-05-09 12:45:00,53.3,53.35,53.3,53.35,37600.0,34.3398,34.3721,34.3398,34.3721,37600.0
2005-05-09 12:50:00,53.35,53.35,53.34,53.34,12000.0,34.3721,34.3721,34.3656,34.3656,12000.0
2005-05-09 12:55:00,53.35,53.35,53.3,53.31,10400.0,34.3721,34.3721,34.3398,34.3463,10400.0
2005-05-09 13:00:00,53.31,53.33,53.27,53.27,8200.0,34.3463,34.3592,34.3205,34.3205,8200.0
2005-05-09 13:05:00,53.27,53.27,53.24,53.27,7200.0,34.3205,34.3205,34.3012,34.3205,7200.0
2005-05-09 13:10:00,53.27,53.27,53.24,53.24,8400.0,34.3205,34.3205,34.3012,34.3012,8400.0
2005-05-09 13:15:00,53.27,53.29,53.27,53.27,10200.0,34.3205,34.3334,34.3205,34.3205,10200.0
2005-05-09 13:20:00,53.26,53.33,53.26,53.33,5600.0,34.3141,34.3592,34.3141,34.3592,5600.0
2005-05-09 13:25:00,53.32,53.33,53.27,53.33,10000.0,34.3527,34.3592,34.3205,34.3592,10000.0
2005-05-09 13:30:00,53.33,53.33,53.3,53.3,7400.0,34.3592,34.3592,34.3398,34.3398,7400.0
2005-05-09 13:35:00,53.29,53.33,53.29,53.33,5600.0,34.3334,34.3592,34.3334,34.3592,5600.0
2005-05-09 13:40:00,53.33,53.38,53.32,53.34,42200.0,34.3592,34.3914,34.3527,34.3656,42200.0
2005-05-09 13:45:00,53.35,53.41,53.35,53.41,19800.0,34.3721,34.4107,34.3721,34.4107,19800.0
2005-05-09 13:50:00,53.4,53.43,53.38,53.4,47800.0,34.4043,34.4236,34.3914,34.4043,47800.0
2005-05-09 13:55:00,53.33,53.38,53.31,53.35,39200.0,34.3592,34.3914,34.3463,34.3721,39200.0
2005-05-09 14:00:00,53.36,53.38,53.29,53.29,19400.0,34.3785,34.3914,34.3334,34.3334,19400.0
2005-05-09 14:05:00,53.3,53.3,53.18,53.2,8400.0,34.3398,34.3398,34.2625,34.2754,8400.0
2005-05-09 14:10:00,53.21,53.22,53.2,53.2,5200.0,34.2819,34.2883,34.2754,34.2754,5200.0
2005-05-09 14:15:00,53.2,53.22,53.18,53.18,9000.0,34.2754,34.2883,34.2625,34.2625,9000.0
2005-05-09 14:20:00,53.19,53.21,53.16,53.16,5400.0,34.269,34.2819,34.2497,34.2497,5400.0
2005-05-09 14:25:00,53.16,53.16,53.11,53.16,14600.0,34.2497,34.2497,34.2174,34.2497,14600.0
2005-05-09 14:30:00,53.15,53.15,53.11,53.11,13400.0,34.2432,34.2432,34.2174,34.2174,13400.0
2005-05-09 14:35:00,53.13,53.14,53.11,53.11,2200.0,34.2303,34.2368,34.2174,34.2174,2200.0
2005-05-09 14:40:00,53.12,53.13,53.07,53.08,22200.0,34.2239,34.2303,34.1917,34.1981,22200.0
2005-05-09 14:45:00,53.08,53.1,53.06,53.1,18200.0,34.1981,34.211,34.1852,34.211,18200.0
2005-05-09 14:50:00,53.12,53.16,53.12,53.15,17000.0,34.2239,34.2497,34.2239,34.2432,17000.0
2005-05-09 14:55:00,53.16,53.19,53.16,53.17,8400.0,34.2497,34.269,34.2497,34.2561,8400.0
2005-05-09 15:00:00,53.16,53.16,53.13,53.16,9800.0,34.2497,34.2497,34.2303,34.2497,9800.0
2005-05-09 15:05:00,53.16,53.16,53.05,53.06,18800.0,34.2497,34.2497,34.1788,34.1852,18800.0
2005-05-09 15:10:00,53.04,53.04,52.98,53.02,16800.0,34.1723,34.1723,34.1337,34.1595,16800.0
2005-05-09 15:15:00,53.03,53.06,53.01,53.05,23200.0,34.1659,34.1852,34.153,34.1788,23200.0
2005-05-09 15:20:00,53.06,53.12,53.05,53.1,24000.0,34.1852,34.2239,34.1788,34.211,24000.0
2005-05-09 15:25:00,53.09,53.1,53.05,53.08,13200.0,34.2046,34.211,34.1788,34.1981,13200.0
2005-05-09 15:30:00,53.08,53.15,53.08,53.13,24600.0,34.1981,34.2432,34.1981,34.2303,24600.0
2005-05-09 15:35:00,53.12,53.19,53.1,53.19,17200.0,34.2239,34.269,34.211,34.269,17200.0
2005-05-09 15:40:00,53.19,53.21,53.08,53.17,40200.0,34.269,34.2819,34.1981,34.2561,40200.0
2005-05-09 15:45:00,53.17,53.25,53.13,53.23,28000.0,34.2561,34.3076,34.2303,34.2948,28000.0
2005-05-09 15:50:00,53.24,53.26,53.13,53.16,68600.0,34.3012,34.3141,34.2303,34.2497,68600.0
2005-05-09 15:55:00,53.18,53.27,53.16,53.27,42400.0,34.2625,34.3205,34.2497,34.3205,42400.0
2005-05-10 09:30:00,52.83,53.0,52.63,52.76,41000.0,34.037,34.1466,33.9082,33.9919,41000.0
2005-05-10 09:35:00,52.88,53.06,52.88,53.0,12000.0,34.0693,34.1852,34.0693,34.1466,12000.0
2005-05-10 09:40:00,53.02,53.09,53.01,53.09,16000.0,34.1595,34.2046,34.153,34.2046,16000.0
2005-05-10 09:45:00,53.09,53.09,52.96,52.97,21600.0,34.2046,34.2046,34.1208,34.1272,21600.0
2005-05-10 09:50:00,52.96,53.0,52.95,53.0,21000.0,34.1208,34.1466,34.1144,34.1466,21000.0
2005-05-10 09:55:00,53.0,53.02,52.95,52.95,13000.0,34.1466,34.1595,34.1144,34.1144,13000.0
2005-05-10 10:00:00,52.95,52.95,52.88,52.9,36800.0,34.1144,34.1144,34.0693,34.0821,36800.0
2005-05-10 10:05:00,52.9,52.9,52.85,52.86,11400.0,34.0821,34.0821,34.0499,34.0564,11400.0
2005-05-10 10:10:00,52.88,52.95,52.88,52.95,34800.0,34.0693,34.1144,34.0693,34.1144,34800.0
2005-05-10 10:15:00,52.95,52.96,52.88,52.88,11600.0,34.1144,34.1208,34.0693,34.0693,11600.0
2005-05-10 10:20:00,52.88,52.91,52.8,52.88,54000.0,34.0693,34.0886,34.0177,34.0693,54000.0
2005-05-10 10:25:00,52.86,52.96,52.79,52.95,37800.0,34.0564,34.1208,34.0113,34.1144,37800.0
2005-05-10 10:30:00,52.95,53.02,52.95,53.01,14000.0,34.1144,34.1595,34.1144,34.153,14000.0
2005-05-10 10:35:00,53.01,53.02,52.96,52.97,8400.0,34.153,34.1595,34.1208,34.1272,8400.0
2005-05-10 10:40:00,52.96,53.0,52.85,52.96,15000.0,34.1208,34.1466,34.0499,34.1208,15000.0
2005-05-10 10:45:00,52.99,53.01,52.96,52.96,7400.0,34.1401,34.153,34.1208,34.1208,7400.0
2005-05-10 10:50:00,52.98,53.0,52.92,52.92,5200.0,34.1337,34.1466,34.095,34.095,5200.0
2005-05-10 10:55:00,52.93,52.95,52.83,52.88,12200.0,34.1015,34.1144,34.037,34.0693,12200.0
2005-05-10 11:00:00,52.88,52.88,52.85,52.88,7200.0,34.0693,34.0693,34.0499,34.0693,7200.0
2005-05-10 11:05:00,52.88,52.89,52.85,52.87,33400.0,34.0693,34.0757,34.0499,34.0628,33400.0
2005-05-10 11:10:00,52.85,52.87,52.84,52.84,6600.0,34.0499,34.0628,34.0435,34.0435,6600.0
2005-05-10 11:15:00,52.84,52.85,52.76,52.77,40000.0,34.0435,34.0499,33.9919,33.9984,40000.0
2005-05-10 11:20:00,52.77,52.77,52.73,52.74,37400.0,33.9984,33.9984,33.9726,33.9791,37400.0
2005-05-10 11:25:00,52.74,52.77,52.74,52.74,26800.0,33.9791,33.9984,33.9791,33.9791,26800.0
2005-05-10 11:30:00,52.74,52.77,52.72,52.74,22400.0,33.9791,33.9984,33.9662,33.9791,22400.0
2005-05-10 11:35:00,52.76,52.77,52.74,52.77,9400.0,33.9919,33.9984,33.9791,33.9984,9400.0
2005-05-10 11:40:00,52.77,52.8,52.76,52.76,18600.0,33.9984,34.0177,33.9919,33.9919,18600.0
2005-05-10 11:45:00,52.76,52.76,52.68,52.69,7600.0,33.9919,33.9919,33.9404,33.9468,7600.0
2005-05-10 11:50:00,52.69,52.69,52.58,52.6,18200.0,33.9468,33.9468,33.876,33.8889,18200.0
2005-05-10 11:55:00,52.58,52.61,52.57,52.58,17200.0,33.876,33.8953,33.8695,33.876,17200.0
2005-05-10 12:00:00,52.57,52.6,52.53,52.6,44200.0,33.8695,33.8889,33.8438,33.8889,44200.0
2005-05-10 12:05:00,52.61,52.66,52.59,52.6,21400.0,33.8953,33.9275,33.8824,33.8889,21400.0
2005-05-10 12:10:00,52.6,52.6,52.58,52.58,9600.0,33.8889,33.8889,33.876,33.876,9600.0
2005-05-10 12:15:00,52.59,52.6,52.58,52.6,17000.0,33.8824,33.8889,33.876,33.8889,17000.0
2005-05-10 12:20:00,52.6,52.6,52.52,52.52,22600.0,33.8889,33.8889,33.8373,33.8373,22600.0
2005-05-10 12:25:00,52.52,52.6,52.52,52.53,23200.0,33.8373,33.8889,33.8373,33.8438,23200.0
2005-05-10 12:30:00,52.54,52.55,52.51,52.54,27600.0,33.8502,33.8566,33.8309,33.8502,27600.0
2005-05-10 12:35:00,52.54,52.56,52.53,52.54,19200.0,33.8502,33.8631,33.8438,33.8502,19200.0
2005-05-10 12:40:00,52.53,52.54,52.52,52.53,11600.0,33.8438,33.8502,33.8373,33.8438,11600.0
2005-05-10 12:45:00,52.52,52.62,52.52,52.62,20400.0,33.8373,33.9017,33.8373,33.9017,20400.0
2005-05-10 12:50:00,52.62,52.65,52.62,52.63,29800.0,33.9017,33.9211,33.9017,33.9082,29800.0
2005-05-10 12:55:00,52.63,52.65,52.58,52.58,52400.0,33.9082,33.9211,33.876,33.876,52400.0
2005-05-10 13:00:00,52.6,52.6,52.51,52.55,28800.0,33.8889,33.8889,33.8309,33.8566,28800.0
2005-05-10 13:05:00,52.54,52.56,52.54,52.56,19800.0,33.8502,33.8631,33.8502,33.8631,19800.0
2005-05-10 13:10:00,52.55,52.57,52.55,52.57,20800.0,33.8566,33.8695,33.8566,33.8695,20800.0
2005-05-10 13:15:00,52.57,52.57,52.55,52.56,25000.0,33.8695,33.8695,33.8566,33.8631,25000.0
2005-05-10 13:20:00,52.56,52.56,52.52,52.53,27200.0,33.8631,33.8631,33.8373,33.8438,27200.0
2005-05-10 13:25:00,52.54,52.59,52.54,52.55,35200.0,33.8502,33.8824,33.8502,33.8566,35200.0
2005-05-10 13:30:00,52.58,52.62,52.58,52.62,17200.0,33.876,33.9017,33.876,33.9017,17200.0
2005-05-10 13:35:00,52.63,52.63,52.59,52.59,7400.0,33.9082,33.9082,33.8824,33.8824,7400.0
2005-05-10 13:40:00,52.59,52.59,52.56,52.56,12400.0,33.8824,33.8824,33.8631,33.8631,12400.0
2005-05-10 13:45:00,52.56,52.56,52.55,52.55,14000.0,33.8631,33.8631,33.8566,33.8566,14000.0
2005-05-10 13:50:00,52.58,52.58,52.55,52.56,42000.0,33.876,33.876,33.8566,33.8631,42000.0
2005-05-10 13:55:00,52.56,52.62,52.52,52.62,51800.0,33.8631,33.9017,33.8373,33.9017,51800.0
2005-05-10 14:00:00,52.62,52.64,52.51,52.52,46800.0,33.9017,33.9146,33.8309,33.8373,46800.0
2005-05-10 14:05:00,52.53,52.54,52.5,52.54,43400.0,33.8438,33.8502,33.8244,33.8502,43400.0
2005-05-10 14:10:00,52.54,52.55,52.49,52.5,24200.0,33.8502,33.8566,33.818,33.8244,24200.0
2005-05-10 14:15:00,52.5,52.52,52.49,52.49,39800.0,33.8244,33.8373,33.818,33.818,39800.0
2005-05-10 14:20:00,52.49,52.49,52.46,52.46,55400.0,33.818,33.818,33.7987,33.7987,55400.0
2005-05-10 14:25:00,52.44,52.52,52.4,52.52,35800.0,33.7858,33.8373,33.76,33.8373,35800.0
2005-05-10 14:30:00,52.46,52.49,52.39,52.39,12200.0,33.7987,33.818,33.7536,33.7536,12200.0
2005-05-10 14:35:00,52.38,52.38,52.22,52.22,35400.0,33.7471,33.7471,33.644,33.644,35400.0
2005-05-10 14:40:00,52.22,52.22,52.16,52.19,56200.0,33.644,33.644,33.6054,33.6247,56200.0
2005-05-10 14:45:00,52.19,52.23,52.19,52.21,32200.0,33.6247,33.6505,33.6247,33.6376,32200.0
2005-05-10 14:50:00,52.21,52.22,52.18,52.21,28800.0,33.6376,33.644,33.6183,33.6376,28800.0
2005-05-10 14:55:00,52.2,52.25,52.18,52.2,35600.0,33.6311,33.6634,33.6183,33.6311,35600.0
2005-05-10 15:00:00,52.2,52.38,52.16,52.24,75600.0,33.6311,33.7471,33.6054,33.6569,75600.0
2005-05-10 15:05:00,52.24,52.24,52.22,52.22,35200.0,33.6569,33.6569,33.644,33.644,35200.0
2005-05-10 15:10:00,52.24,52.26,52.2,52.21,81000.0,33.6569,33.6698,33.6311,33.6376,81000.0
2005-05-10 15:15:00,52.2,52.22,52.17,52.17,50000.0,33.6311,33.644,33.6118,33.6118,50000.0
2005-05-10 15:20:00,52.16,52.23,52.16,52.22,54600.0,33.6054,33.6505,33.6054,33.644,54600.0
2005-05-10 15:25:00,52.23,52.26,52.2,52.2,22400.0,33.6505,33.6698,33.6311,33.6311,22400.0
2005-05-10 15:30:00,52.18,52.19,52.13,52.17,71400.0,33.6183,33.6247,33.586,33.6118,71400.0
2005-05-10 15:35:00,52.17,52.2,52.13,52.17,46600.0,33.6118,33.6311,33.586,33.6118,46600.0
2005-05-10 15:40:00,52.17,52.19,52.16,52.17,41400.0,33.6118,33.6247,33.6054,33.6118,41400.0
2005-05-10 15:45:00,52.17,52.27,52.15,52.23,67000.0,33.6118,33.6762,33.5989,33.6505,67000.0
2005-05-10 15:50:00,52.26,52.34,52.26,52.34,61800.0,33.6698,33.7213,33.6698,33.7213,61800.0
2005-05-10 15:55:00,52.35,52.41,52.35,52.37,88600.0,33.7278,33.7664,33.7278,33.7407,88600.0
2005-05-11 09:30:00,52.01,52.23,52.01,52.13,63000.0,33.5087,33.6505,33.5087,33.586,63000.0
2005-05-11 09:35:00,52.13,52.36,52.13,52.35,32200.0,33.586,33.7342,33.586,33.7278,32200.0
2005-05-11 09:40:00,52.34,52.35,52.13,52.3,32000.0,33.7213,33.7278,33.586,33.6956,32000.0
2005-05-11 09:45:00,52.33,52.33,52.31,52.33,4600.0,33.7149,33.7149,33.702,33.7149,4600.0
2005-05-11 09:50:00,52.33,52.38,52.25,52.25,25000.0,33.7149,33.7471,33.6634,33.6634,25000.0
2005-05-11 09:55:00,52.3,52.35,52.25,52.34,14600.0,33.6956,33.7278,33.6634,33.7213,14600.0
2005-05-11 10:00:00,52.34,52.37,52.34,52.36,23400.0,33.7213,33.7407,33.7213,33.7342,23400.0
2005-05-11 10:05:00,52.36,52.46,52.36,52.41,14600.0,33.7342,33.7987,33.7342,33.7664,14600.0
2005-05-11 10:10:00,52.41,52.44,52.38,52.38,13200.0,33.7664,33.7858,33.7471,33.7471,13200.0
2005-05-11 10:15:00,52.38,52.45,52.38,52.45,11000.0,33.7471,33.7922,33.7471,33.7922,11000.0
2005-05-11 10:20:00,52.47,52.52,52.47,52.49,17200.0,33.8051,33.8373,33.8051,33.818,17200.0
2005-05-11 10:25:00,52.49,52.58,52.48,52.56,16000.0,33.818,33.876,33.8115,33.8631,16000.0
2005-05-11 10:30:00,52.56,52.65,52.4,52.4,39600.0,33.8631,33.9211,33.76,33.76,39600.0
2005-05-11 10:35:00,52.43,52.59,52.43,52.59,25800.0,33.7793,33.8824,33.7793,33.8824,25800.0
2005-05-11 10:40:00,52.6,52.6,52.42,52.42,34600.0,33.8889,33.8889,33.7729,33.7729,34600.0
2005-05-11 10:45:00,52.42,52.43,52.3,52.3,29000.0,33.7729,33.7793,33.6956,33.6956,29000.0
2005-05-11 10:50:00,52.31,52.38,52.22,52.24,34800.0,33.702,33.7471,33.644,33.6569,34800.0
2005-05-11 10:55:00,52.23,52.23,52.17,52.22,17200.0,33.6505,33.6505,33.6118,33.644,17200.0
2005-05-11 11:00:00,52.22,52.29,52.22,52.27,26800.0,33.644,33.6891,33.644,33.6762,26800.0
2005-05-11 11:05:00,52.25,52.35,52.25,52.31,23200.0,33.6634,33.7278,33.6634,33.702,23200.0
2005-05-11 11:10:00,52.31,52.35,52.31,52.33,36000.0,33.702,33.7278,33.702,33.7149,36000.0
2005-05-11 11:15:00,52.31,52.35,52.31,52.34,28800.0,33.702,33.7278,33.702,33.7213,28800.0
2005-05-11 11:20:00,52.34,52.37,52.34,52.35,22200.0,33.7213,33.7407,33.7213,33.7278,22200.0
2005-05-11 11:25:00,52.35,52.35,52.33,52.35,34600.0,33.7278,33.7278,33.7149,33.7278,34600.0
2005-05-11 11:30:00,52.35,52.43,52.34,52.35,26400.0,33.7278,33.7793,33.7213,33.7278,26400.0
2005-05-11 11:35:00,52.35,52.35,52.29,52.34,43000.0,33.7278,33.7278,33.6891,33.7213,43000.0
2005-05-11 11:40:00,52.32,52.35,52.3,52.31,16000.0,33.7085,33.7278,33.6956,33.702,16000.0
2005-05-11 11:45:00,52.31,52.38,52.31,52.35,50800.0,33.702,33.7471,33.702,33.7278,50800.0
2005-05-11 11:50:00,52.35,52.35,52.23,52.24,20600.0,33.7278,33.7278,33.6505,33.6569,20600.0
2005-05-11 11:55:00,52.24,52.24,52.22,52.24,21000.0,33.6569,33.6569,33.644,33.6569,21000.0
2005-05-11 12:00:00,52.26,52.36,52.26,52.36,44600.0,33.6698,33.7342,33.6698,33.7342,44600.0
2005-05-11 12:05:00,52.35,52.38,52.21,52.32,66400.0,33.7278,33.7471,33.6376,33.7085,66400.0
2005-05-11 12:10:00,52.32,52.4,52.27,52.38,56600.0,33.7085,33.76,33.6762,33.7471,56600.0
2005-05-11 12:15:00,52.38,52.44,52.38,52.38,30800.0,33.7471,33.7858,33.7471,33.7471,30800.0
2005-05-11 12:20:00,52.38,52.46,52.38,52.4,36800.0,33.7471,33.7987,33.7471,33.76,36800.0
2005-05-11 12:25:00,52.42,52.45,52.38,52.41,9400.0,33.7729,33.7922,33.7471,33.7664,9400.0
2005-05-11 12:30:00,52.41,52.41,52.38,52.4,23000.0,33.7664,33.7664,33.7471,33.76,23000.0
2005-05-11 12:35:00,52.4,52.4,52.38,52.38,9200.0,33.76,33.76,33.7471,33.7471,9200.0
2005-05-11 12:40:00,52.38,52.45,52.38,52.43,21600.0,33.7471,33.7922,33.7471,33.7793,21600.0
2005-05-11 12:45:00,52.43,52.44,52.4,52.43,14600.0,33.7793,33.7858,33.76,33.7793,14600.0
2005-05-11 12:50:00,52.4,52.42,52.38,52.38,16600.0,33.76,33.7729,33.7471,33.7471,16600.0
2005-05-11 12:55:00,52.38,52.38,52.38,52.38,11000.0,33.7471,33.7471,33.7471,33.7471,11000.0
2005-05-11 13:00:00,52.38,52.43,52.38,52.43,29800.0,33.7471,33.7793,33.7471,33.7793,29800.0
2005-05-11 13:05:00,52.46,52.52,52.46,52.49,24200.0,33.7987,33.8373,33.7987,33.818,24200.0
2005-05-11 13:10:00,52.49,52.57,52.49,52.57,38600.0,33.818,33.8695,33.818,33.8695,38600.0
2005-05-11 13:15:00,52.56,52.56,52.52,52.52,19800.0,33.8631,33.8631,33.8373,33.8373,19800.0
2005-05-11 13:20:00,52.51,52.52,52.49,52.5,26400.0,33.8309,33.8373,33.818,33.8244,26400.0
2005-05-11 13:25:00,52.49,52.54,52.49,52.52,10800.0,33.818,33.8502,33.818,33.8373,10800.0
2005-05-11 13:30:00,52.52,52.55,52.51,52.51,19200.0,33.8373,33.8566,33.8309,33.8309,19200.0
2005-05-11 13:35:00,52.5,52.54,52.5,52.52,27200.0,33.8244,33.8502,33.8244,33.8373,27200.0
2005-05-11 13:40:00,52.53,52.53,52.51,52.51,12200.0,33.8438,33.8438,33.8309,33.8309,12200.0
2005-05-11 13:45:00,52.51,52.51,52.39,52.39,37000.0,33.8309,33.8309,33.7536,33.7536,37000.0
2005-05-11 13:50:00,52.4,52.4,52.38,52.38,24400.0,33.76,33.76,33.7471,33.7471,24400.0
2005-05-11 13:55:00,52.38,52.42,52.38,52.42,54800.0,33.7471,33.7729,33.7471,33.7729,54800.0
2005-05-11 14:00:00,52.43,52.47,52.43,52.47,21000.0,33.7793,33.8051,33.7793,33.8051,21000.0
2005-05-11 14:05:00,52.46,52.51,52.4,52.49,53600.0,33.7987,33.8309,33.76,33.818,53600.0
2005-05-11 14:10:00,52.5,52.6,52.49,52.6,24000.0,33.8244,33.8889,33.818,33.8889,24000.0
2005-05-11 14:15:00,52.56,52.56,52.45,52.5,33000.0,33.8631,33.8631,33.7922,33.8244,33000.0
2005-05-11 14:20:00,52.52,52.57,52.52,52.52,33400.0,33.8373,33.8695,33.8373,33.8373,33400.0
2005-05-11 14:25:00,52.52,52.55,52.5,52.51,30400.0,33.8373,33.8566,33.8244,33.8309,30400.0
2005-05-11 14:30:00,52.51,52.55,52.51,52.55,16600.0,33.8309,33.8566,33.8309,33.8566,16600.0
2005-05-11 14:35:00,52.55,52.56,52.5,52.51,19800.0,33.8566,33.8631,33.8244,33.8309,19800.0
2005-05-11 14:40:00,52.52,52.54,52.5,52.52,18000.0,33.8373,33.8502,33.8244,33.8373,18000.0
2005-05-11 14:45:00,52.52,52.52,52.48,52.52,32200.0,33.8373,33.8373,33.8115,33.8373,32200.0
2005-05-11 14:50:00,52.52,52.58,52.49,52.5,29200.0,33.8373,33.876,33.818,33.8244,29200.0
2005-05-11 14:55:00,52.5,52.55,52.49,52.49,24800.0,33.8244,33.8566,33.818,33.818,24800.0
2005-05-11 15:00:00,52.49,52.49,52.45,52.47,38200.0,33.818,33.818,33.7922,33.8051,38200.0
2005-05-11 15:05:00,52.47,52.51,52.44,52.51,53600.0,33.8051,33.8309,33.7858,33.8309,53600.0
2005-05-11 15:10:00,52.51,52.56,52.51,52.53,17000.0,33.8309,33.8631,33.8309,33.8438,17000.0
2005-05-11 15:15:00,52.53,52.58,52.49,52.57,22000.0,33.8438,33.876,33.818,33.8695,22000.0
2005-05-11 15:20:00,52.57,52.63,52.55,52.62,19600.0,33.8695,33.9082,33.8566,33.9017,19600.0
2005-05-11 15:25:00,52.62,52.62,52.58,52.6,12400.0,33.9017,33.9017,33.876,33.8889,12400.0
2005-05-11 15:30:00,52.6,52.71,52.6,52.69,20400.0,33.8889,33.9597,33.8889,33.9468,20400.0
2005-05-11 15:35:00,52.69,52.75,52.65,52.65,38800.0,33.9468,33.9855,33.9211,33.9211,38800.0
2005-05-11 15:40:00,52.66,52.67,52.65,52.67,12200.0,33.9275,33.934,33.9211,33.934,12200.0
2005-05-11 15:45:00,52.67,52.73,52.66,52.73,29600.0,33.934,33.9726,33.9275,33.9726,29600.0
2005-05-11 15:50:00,52.72,52.74,52.72,52.74,52200.0,33.9662,33.9791,33.9662,33.9791,52200.0
2005-05-11 15:55:00,52.77,52.81,52.77,52.8,79000.0,33.9984,34.0242,33.9984,34.0177,79000.0
2005-05-12 09:30:00,52.98,53.08,52.85,52.95,33000.0,34.1337,34.1981,34.0499,34.1144,33000.0
2005-05-12 09:35:00,52.96,53.19,52.96,53.08,27200.0,34.1208,34.269,34.1208,34.1981,27200.0
2005-05-12 09:40:00,53.08,53.17,53.08,53.17,23000.0,34.1981,34.2561,34.1981,34.2561,23000.0
2005-05-12 09:45:00,53.17,53.2,53.17,53.18,30000.0,34.2561,34.2754,34.2561,34.2625,30000.0
2005-05-12 09:50:00,53.18,53.18,53.06,53.06,10000.0,34.2625,34.2625,34.1852,34.1852,10000.0
2005-05-12 09:55:00,53.01,53.1,52.98,53.1,17000.0,34.153,34.211,34.1337,34.211,17000.0
2005-05-12 10:00:00,53.08,53.17,53.08,53.09,15200.0,34.1981,34.2561,34.1981,34.2046,15200.0
2005-05-12 10:05:00,53.09,53.15,53.0,53.13,46400.0,34.2046,34.2432,34.1466,34.2303,46400.0
2005-05-12 10:10:00,53.13,53.15,53.1,53.14,24000.0,34.2303,34.2432,34.211,34.2368,24000.0
2005-05-12 10:15:00,53.15,53.22,53.09,53.09,38200.0,34.2432,34.2883,34.2046,34.2046,38200.0
2005-05-12 10:20:00,53.08,53.2,53.07,53.13,19000.0,34.1981,34.2754,34.1917,34.2303,19000.0
2005-05-12 10:25:00,53.13,53.19,53.12,53.19,35600.0,34.2303,34.269,34.2239,34.269,35600.0
2005-05-12 10:30:00,53.2,53.25,53.15,53.22,33000.0,34.2754,34.3076,34.2432,34.2883,33000.0
2005-05-12 10:35:00,53.25,53.32,53.24,53.29,21000.0,34.3076,34.3527,34.3012,34.3334,21000.0
2005-05-12 10:40:00,53.26,53.32,53.24,53.32,34600.0,34.3141,34.3527,34.3012,34.3527,34600.0
2005-05-12 10:45:00,53.32,53.32,53.15,53.17,72400.0,34.3527,34.3527,34.2432,34.2561,72400.0
2005-05-12 10:50:00,53.18,53.2,53.15,53.16,118800.0,34.2625,34.2754,34.2432,34.2497,118800.0
2005-05-12 10:55:00,53.16,53.18,53.1,53.15,22800.0,34.2497,34.2625,34.211,34.2432,22800.0
2005-05-12 11:00:00,53.12,53.17,53.1,53.1,14400.0,34.2239,34.2561,34.211,34.211,14400.0
2005-05-12 11:05:00,53.11,53.11,53.06,53.09,22600.0,34.2174,34.2174,34.1852,34.2046,22600.0
2005-05-12 11:10:00,53.08,53.13,53.07,53.13,16800.0,34.1981,34.2303,34.1917,34.2303,16800.0
2005-05-12 11:15:00,53.11,53.17,53.11,53.16,17600.0,34.2174,34.2561,34.2174,34.2497,17600.0
2005-05-12 11:20:00,53.18,53.22,53.16,53.21,39200.0,34.2625,34.2883,34.2497,34.2819,39200.0
2005-05-12 11:25:00,53.21,53.24,53.18,53.23,9600.0,34.2819,34.3012,34.2625,34.2948,9600.0
2005-05-12 11:30:00,53.21,53.29,53.21,53.23,11200.0,34.2819,34.3334,34.2819,34.2948,11200.0
2005-05-12 11:35:00,53.22,53.3,53.22,53.3,14600.0,34.2883,34.3398,34.2883,34.3398,14600.0
2005-05-12 11:40:00,53.3,53.32,53.29,53.32,13000.0,34.3398,34.3527,34.3334,34.3527,13000.0
2005-05-12 11:45:00,53.32,53.37,53.29,53.37,15000.0,34.3527,34.3849,34.3334,34.3849,15000.0
2005-05-12 11:50:00,53.35,53.38,53.32,53.35,21600.0,34.3721,34.3914,34.3527,34.3721,21600.0
2005-05-12 11:55:00,53.33,53.44,53.3,53.44,36600.0,34.3592,34.43,34.3398,34.43,36600.0
2005-05-12 12:00:00,53.43,53.45,53.35,53.35,18800.0,34.4236,34.4365,34.3721,34.3721,18800.0
2005-05-12 12:05:00,53.35,53.4,53.3,53.39,25400.0,34.3721,34.4043,34.3398,34.3978,25400.0
2005-05-12 12:10:00,53.39,53.41,53.33,53.33,17600.0,34.3978,34.4107,34.3592,34.3592,17600.0
2005-05-12 12:15:00,53.32,53.38,53.32,53.37,31600.0,34.3527,34.3914,34.3527,34.3849,31600.0
2005-05-12 12:20:00,53.37,53.45,53.33,53.45,31600.0,34.3849,34.4365,34.3592,34.4365,31600.0
2005-05-12 12:25:00,53.44,53.48,53.42,53.43,19600.0,34.43,34.4558,34.4172,34.4236,19600.0
2005-05-12 12:30:00,53.46,53.46,53.34,53.38,25000.0,34.4429,34.4429,34.3656,34.3914,25000.0
2005-05-12 12:35:00,53.37,53.41,53.33,53.41,28800.0,34.3849,34.4107,34.3592,34.4107,28800.0
2005-05-12 12:40:00,53.41,53.42,53.38,53.42,24000.0,34.4107,34.4172,34.3914,34.4172,24000.0
2005-05-12 12:45:00,53.42,53.42,53.33,53.37,5600.0,34.4172,34.4172,34.3592,34.3849,5600.0
2005-05-12 12:50:00,53.36,53.44,53.35,53.43,13000.0,34.3785,34.43,34.3721,34.4236,13000.0
2005-05-12 12:55:00,53.43,53.43,53.4,53.4,5600.0,34.4236,34.4236,34.4043,34.4043,5600.0
2005-05-12 13:00:00,53.4,53.41,53.39,53.39,19000.0,34.4043,34.4107,34.3978,34.3978,19000.0
2005-05-12 13:05:00,53.38,53.43,53.38,53.41,14600.0,34.3914,34.4236,34.3914,34.4107,14600.0
2005-05-12 13:10:00,53.41,53.42,53.39,53.41,21800.0,34.4107,34.4172,34.3978,34.4107,21800.0
2005-05-12 13:15:00,53.41,53.52,53.41,53.52,21200.0,34.4107,34.4816,34.4107,34.4816,21200.0
2005-05-12 13:20:00,53.52,53.52,53.5,53.5,55600.0,34.4816,34.4816,34.4687,34.4687,55600.0
2005-05-12 13:25:00,53.5,53.5,53.44,53.45,12000.0,34.4687,34.4687,34.43,34.4365,12000.0
2005-05-12 13:30:00,53.48,53.48,53.4,53.42,10600.0,34.4558,34.4558,34.4043,34.4172,10600.0
2005-05-12 13:35:00,53.43,53.44,53.4,53.41,23200.0,34.4236,34.43,34.4043,34.4107,23200.0
2005-05-12 13:40:00,53.4,53.41,53.36,53.38,23400.0,34.4043,34.4107,34.3785,34.3914,23400.0
2005-05-12 13:45:00,53.41,53.41,53.35,53.36,25400.0,34.4107,34.4107,34.3721,34.3785,25400.0
2005-05-12 13:50:00,53.37,53.42,53.36,53.41,11000.0,34.3849,34.4172,34.3785,34.4107,11000.0
2005-05-12 13:55:00,53.4,53.46,53.39,53.39,17000.0,34.4043,34.4429,34.3978,34.3978,17000.0
2005-05-12 14:00:00,53.38,53.49,53.38,53.46,16800.0,34.3914,34.4623,34.3914,34.4429,16800.0
2005-05-12 14:05:00,53.46,53.48,53.42,53.43,10400.0,34.4429,34.4558,34.4172,34.4236,10400.0
2005-05-12 14:10:00,53.43,53.43,53.38,53.39,43200.0,34.4236,34.4236,34.3914,34.3978,43200.0
2005-05-12 14:15:00,53.39,53.4,53.37,53.4,37000.0,34.3978,34.4043,34.3849,34.4043,37000.0
2005-05-12 14:20:00,53.4,53.41,53.35,53.36,82200.0,34.4043,34.4107,34.3721,34.3785,82200.0
2005-05-12 14:25:00,53.38,53.38,53.35,53.35,18000.0,34.3914,34.3914,34.3721,34.3721,18000.0
2005-05-12 14:30:00,53.35,53.37,53.33,53.33,12800.0,34.3721,34.3849,34.3592,34.3592,12800.0
2005-05-12 14:35:00,53.31,53.31,53.26,53.28,17600.0,34.3463,34.3463,34.3141,34.327,17600.0
2005-05-12 14:40:00,53.29,53.29,53.19,53.21,10800.0,34.3334,34.3334,34.269,34.2819,10800.0
2005-05-12 14:45:00,53.21,53.22,53.14,53.17,11800.0,34.2819,34.2883,34.2368,34.2561,11800.0
2005-05-12 14:50:00,53.18,53.21,53.17,53.21,10400.0,34.2625,34.2819,34.2561,34.2819,10400.0
2005-05-12 14:55:00,53.21,53.29,53.21,53.26,15400.0,34.2819,34.3334,34.2819,34.3141,15400.0
2005-05-12 15:00:00,53.25,53.27,53.22,53.23,24400.0,34.3076,34.3205,34.2883,34.2948,24400.0
2005-05-12 15:05:00,53.24,53.31,53.24,53.31,8600.0,34.3012,34.3463,34.3012,34.3463,8600.0
2005-05-12 15:10:00,53.35,53.35,53.27,53.27,88000.0,34.3721,34.3721,34.3205,34.3205,88000.0
2005-05-12 15:15:00,53.27,53.29,53.16,53.16,15000.0,34.3205,34.3334,34.2497,34.2497,15000.0
2005-05-12 15:20:00,53.17,53.2,53.16,53.16,12600.0,34.2561,34.2754,34.2497,34.2497,12600.0
2005-05-12 15:25:00,53.16,53.17,53.15,53.16,32200.0,34.2497,34.2561,34.2432,34.2497,32200.0
2005-05-12 15:30:00,53.15,53.15,53.06,53.06,17000.0,34.2432,34.2432,34.1852,34.1852,17000.0
2005-05-12 15:35:00,53.05,53.09,53.04,53.06,23200.0,34.1788,34.2046,34.1723,34.1852,23200.0
2005-05-12 15:40:00,53.06,53.15,53.06,53.13,37400.0,34.1852,34.2432,34.1852,34.2303,37400.0
2005-05-12 15:45:00,53.12,53.15,53.11,53.15,26600.0,34.2239,34.2432,34.2174,34.2432,26600.0
2005-05-12 15:50:00,53.15,53.16,53.14,53.14,17000.0,34.2432,34.2497,34.2368,34.2368,17000.0
2005-05-12 15:55:00,53.14,53.2,53.14,53.19,39400.0,34.2368,34.2754,34.2368,34.269,39400.0
2005-05-13 09:30:00,53.48,53.48,53.48,53.48,24000.0,34.4558,34.4558,34.4558,34.4558,24000.0
2005-05-13 09:35:00,53.48,53.48,53.27,53.27,19800.0,34.4558,34.4558,34.3205,34.3205,19800.0
2005-05-13 09:40:00,53.27,53.27,53.21,53.21,18600.0,34.3205,34.3205,34.2819,34.2819,18600.0
2005-05-13 09:45:00,53.21,53.21,53.17,53.17,15200.0,34.2819,34.2819,34.2561,34.2561,15200.0
2005-05-13 09:50:00,53.18,53.18,53.11,53.11,10600.0,34.2625,34.2625,34.2174,34.2174,10600.0
2005-05-13 09:55:00,53.08,53.08,52.99,53.08,12800.0,34.1981,34.1981,34.1401,34.1981,12800.0
2005-05-13 10:00:00,53.08,53.14,52.99,52.99,20400.0,34.1981,34.2368,34.1401,34.1401,20400.0
2005-05-13 10:05:00,52.99,53.19,52.99,53.14,31800.0,34.1401,34.269,34.1401,34.2368,31800.0
2005-05-13 10:10:00,53.14,53.18,53.08,53.18,10800.0,34.2368,34.2625,34.1981,34.2625,10800.0
2005-05-13 10:15:00,53.18,53.18,53.12,53.15,24000.0,34.2625,34.2625,34.2239,34.2432,24000.0
2005-05-13 10:20:00,53.15,53.15,53.1,53.1,10600.0,34.2432,34.2432,34.211,34.211,10600.0
2005-05-13 10:25:00,53.1,53.15,53.07,53.09,16200.0,34.211,34.2432,34.1917,34.2046,16200.0
2005-05-13 10:30:00,53.11,53.2,53.11,53.14,20600.0,34.2174,34.2754,34.2174,34.2368,20600.0
2005-05-13 10:35:00,53.14,53.16,53.12,53.15,21400.0,34.2368,34.2497,34.2239,34.2432,21400.0
2005-05-13 10:40:00,53.13,53.21,53.13,53.2,58400.0,34.2303,34.2819,34.2303,34.2754,58400.0
2005-05-13 10:45:00,53.2,53.2,53.1,53.16,28200.0,34.2754,34.2754,34.211,34.2497,28200.0
2005-05-13 10:50:00,53.15,53.21,53.14,53.18,15400.0,34.2432,34.2819,34.2368,34.2625,15400.0
2005-05-13 10:55:00,53.15,53.24,53.15,53.22,10200.0,34.2432,34.3012,34.2432,34.2883,10200.0
2005-05-13 11:00:00,53.22,53.29,53.19,53.19,11000.0,34.2883,34.3334,34.269,34.269,11000.0
2005-05-13 11:05:00,53.19,53.2,53.18,53.18,8800.0,34.269,34.2754,34.2625,34.2625,8800.0
2005-05-13 11:10:00,53.18,53.18,53.16,53.17,9800.0,34.2625,34.2625,34.2497,34.2561,9800.0
2005-05-13 11:15:00,53.19,53.19,53.1,53.1,11200.0,34.269,34.269,34.211,34.211,11200.0
2005-05-13 11:20:00,53.1,53.13,53.1,53.12,8400.0,34.211,34.2303,34.211,34.2239,8400.0
2005-05-13 11:25:00,53.12,53.21,53.12,53.2,36200.0,34.2239,34.2819,34.2239,34.2754,36200.0
2005-05-13 11:30:00,53.2,53.2,53.1,53.12,18800.0,34.2754,34.2754,34.211,34.2239,18800.0
2005-05-13 11:35:00,53.1,53.13,53.08,53.08,12200.0,34.211,34.2303,34.1981,34.1981,12200.0
2005-05-13 11:40:00,53.09,53.1,53.03,53.05,11400.0,34.2046,34.211,34.1659,34.1788,11400.0
2005-05-13 11:45:00,53.03,53.05,53.01,53.01,8800.0,34.1659,34.1788,34.153,34.153,8800.0
2005-05-13 11:50:00,53.01,53.04,53.01,53.04,9800.0,34.153,34.1723,34.153,34.1723,9800.0
2005-05-13 11:55:00,53.05,53.05,52.99,53.01,15000.0,34.1788,34.1788,34.1401,34.153,15000.0
2005-05-13 12:00:00,53.03,53.03,52.97,52.97,8600.0,34.1659,34.1659,34.1272,34.1272,8600.0
2005-05-13 12:05:00,52.95,53.04,52.94,52.99,14000.0,34.1144,34.1723,34.1079,34.1401,14000.0
2005-05-13 12:10:00,53.0,53.0,52.94,52.97,8200.0,34.1466,34.1466,34.1079,34.1272,8200.0
2005-05-13 12:15:00,52.96,52.96,52.93,52.95,8200.0,34.1208,34.1208,34.1015,34.1144,8200.0
2005-05-13 12:20:00,52.95,53.05,52.95,53.02,16800.0,34.1144,34.1788,34.1144,34.1595,16800.0
2005-05-13 12:25:00,53.02,53.07,52.99,53.02,18000.0,34.1595,34.1917,34.1401,34.1595,18000.0
2005-05-13 12:30:00,53.04,53.07,53.02,53.02,33600.0,34.1723,34.1917,34.1595,34.1595,33600.0
2005-05-13 12:35:00,53.02,53.02,52.95,52.95,9000.0,34.1595,34.1595,34.1144,34.1144,9000.0
2005-05-13 12:40:00,52.96,52.99,52.93,52.99,10800.0,34.1208,34.1401,34.1015,34.1401,10800.0
2005-05-13 12:45:00,52.99,53.0,52.96,52.97,4800.0,34.1401,34.1466,34.1208,34.1272,4800.0
2005-05-13 12:50:00,52.99,53.06,52.99,53.06,6000.0,34.1401,34.1852,34.1401,34.1852,6000.0
2005-05-13 12:55:00,53.07,53.07,53.03,53.03,6600.0,34.1917,34.1917,34.1659,34.1659,6600.0
2005-05-13 13:00:00,53.04,53.04,52.96,52.99,7000.0,34.1723,34.1723,34.1208,34.1401,7000.0
2005-05-13 13:05:00,52.98,53.05,52.98,53.01,14400.0,34.1337,34.1788,34.1337,34.153,14400.0
2005-05-13 13:10:00,53.0,53.02,53.0,53.02,4400.0,34.1466,34.1595,34.1466,34.1595,4400.0
2005-05-13 13:15:00,53.02,53.06,53.02,53.03,12600.0,34.1595,34.1852,34.1595,34.1659,12600.0
2005-05-13 13:20:00,53.02,53.04,52.91,52.93,11600.0,34.1595,34.1723,34.0886,34.1015,11600.0
2005-05-13 13:25:00,52.94,53.01,52.93,53.0,22000.0,34.1079,34.153,34.1015,34.1466,22000.0
2005-05-13 13:30:00,52.97,53.0,52.95,52.98,35600.0,34.1272,34.1466,34.1144,34.1337,35600.0
2005-05-13 13:35:00,52.93,52.95,52.93,52.95,7600.0,34.1015,34.1144,34.1015,34.1144,7600.0
2005-05-13 13:40:00,52.94,52.95,52.91,52.91,10400.0,34.1079,34.1144,34.0886,34.0886,10400.0
2005-05-13 13:45:00,52.91,52.91,52.82,52.9,12000.0,34.0886,34.0886,34.0306,34.0821,12000.0
2005-05-13 13:50:00,52.92,52.93,52.84,52.84,4000.0,34.095,34.1015,34.0435,34.0435,4000.0
2005-05-13 13:55:00,52.84,52.84,52.77,52.77,1400.0,34.0435,34.0435,33.9984,33.9984,1400.0
2005-05-13 14:00:00,52.79,52.88,52.78,52.85,19200.0,34.0113,34.0693,34.0048,34.0499,19200.0
2005-05-13 14:05:00,52.86,52.86,52.76,52.77,8200.0,34.0564,34.0564,33.9919,33.9984,8200.0
2005-05-13 14:10:00,52.79,52.82,52.76,52.76,11200.0,34.0113,34.0306,33.9919,33.9919,11200.0
2005-05-13 14:15:00,52.75,52.77,52.6,52.6,14000.0,33.9855,33.9984,33.8889,33.8889,14000.0
2005-05-13 14:20:00,52.58,52.67,52.58,52.59,28200.0,33.876,33.934,33.876,33.8824,28200.0
2005-05-13 14:25:00,52.63,52.67,52.62,52.67,14400.0,33.9082,33.934,33.9017,33.934,14400.0
2005-05-13 14:30:00,52.67,52.67,52.55,52.55,28000.0,33.934,33.934,33.8566,33.8566,28000.0
2005-05-13 14:35:00,52.55,52.55,52.4,52.46,28200.0,33.8566,33.8566,33.76,33.7987,28200.0
2005-05-13 14:40:00,52.46,52.47,52.37,52.45,37200.0,33.7987,33.8051,33.7407,33.7922,37200.0
2005-05-13 14:45:00,52.43,52.49,52.42,52.42,27400.0,33.7793,33.818,33.7729,33.7729,27400.0
2005-05-13 14:50:00,52.41,52.43,52.36,52.42,29400.0,33.7664,33.7793,33.7342,33.7729,29400.0
2005-05-13 14:55:00,52.42,52.47,52.42,52.44,20400.0,33.7729,33.8051,33.7729,33.7858,20400.0
2005-05-13 15:00:00,52.46,52.49,52.42,52.49,25400.0,33.7987,33.818,33.7729,33.818,25400.0
2005-05-13 15:05:00,52.49,52.5,52.47,52.49,24800.0,33.818,33.8244,33.8051,33.818,24800.0
2005-05-13 15:10:00,52.52,52.63,52.52,52.63,21200.0,33.8373,33.9082,33.8373,33.9082,21200.0
2005-05-13 15:15:00,52.63,52.64,52.63,52.64,7400.0,33.9082,33.9146,33.9082,33.9146,7400.0
2005-05-13 15:20:00,52.64,52.83,52.64,52.78,32200.0,33.9146,34.037,33.9146,34.0048,32200.0
2005-05-13 15:25:00,52.77,52.77,52.73,52.77,17000.0,33.9984,33.9984,33.9726,33.9984,17000.0
2005-05-13 15:30:00,52.77,52.81,52.7,52.7,14800.0,33.9984,34.0242,33.9533,33.9533,14800.0
2005-05-13 15:35:00,52.7,52.71,52.64,52.71,30400.0,33.9533,33.9597,33.9146,33.9597,30400.0
2005-05-13 15:40:00,52.76,52.77,52.69,52.7,31600.0,33.9919,33.9984,33.9468,33.9533,31600.0
2005-05-13 15:45:00,52.7,52.75,52.67,52.74,25600.0,33.9533,33.9855,33.934,33.9791,25600.0
2005-05-13 15:50:00,52.74,52.74,52.67,52.67,27000.0,33.9791,33.9791,33.934,33.934,27000.0
2005-05-13 15:55:00,52.67,52.69,52.67,52.68,25400.0,33.934,33.9468,33.934,33.9404,25400.0
2005-05-16 09:30:00,52.72,52.74,52.43,52.43,55200.0,33.9662,33.9791,33.7793,33.7793,55200.0
2005-05-16 09:35:00,52.43,52.58,52.35,52.58,19400.0,33.7793,33.876,33.7278,33.876,19400.0
2005-05-16 09:40:00,52.58,52.63,52.55,52.63,15000.0,33.876,33.9082,33.8566,33.9082,15000.0
2005-05-16 09:45:00,52.62,52.69,52.6,52.6,20200.0,33.9017,33.9468,33.8889,33.8889,20200.0
2005-05-16 09:50:00,52.59,52.63,52.59,52.6,9200.0,33.8824,33.9082,33.8824,33.8889,9200.0
2005-05-16 09:55:00,52.59,52.6,52.59,52.6,14800.0,33.8824,33.8889,33.8824,33.8889,14800.0
2005-05-16 10:00:00,52.6,52.68,52.6,52.68,9600.0,33.8889,33.9404,33.8889,33.9404,9600.0
2005-05-16 10:05:00,52.68,52.7,52.55,52.6,22600.0,33.9404,33.9533,33.8566,33.8889,22600.0
2005-05-16 10:10:00,52.63,52.63,52.55,52.55,13000.0,33.9082,33.9082,33.8566,33.8566,13000.0
2005-05-16 10:15:00,52.55,52.63,52.55,52.61,36800.0,33.8566,33.9082,33.8566,33.8953,36800.0
2005-05-16 10:20:00,52.61,52.61,52.55,52.57,28400.0,33.8953,33.8953,33.8566,33.8695,28400.0
2005-05-16 10:25:00,52.57,52.57,52.51,52.52,8200.0,33.8695,33.8695,33.8309,33.8373,8200.0
2005-05-16 10:30:00,52.52,52.55,52.47,52.47,19400.0,33.8373,33.8566,33.8051,33.8051,19400.0
2005-05-16 10:35:00,52.48,52.57,52.48,52.52,14600.0,33.8115,33.8695,33.8115,33.8373,14600.0
2005-05-16 10:40:00,52.52,52.54,52.46,52.54,12400.0,33.8373,33.8502,33.7987,33.8502,12400.0
2005-05-16 10:45:00,52.54,52.59,52.52,52.53,27800.0,33.8502,33.8824,33.8373,33.8438,27800.0
2005-05-16 10:50:00,52.55,52.57,52.52,52.52,18200.0,33.8566,33.8695,33.8373,33.8373,18200.0
2005-05-16 10:55:00,52.52,52.59,52.52,52.57,28400.0,33.8373,33.8824,33.8373,33.8695,28400.0
2005-05-16 11:00:00,52.57,52.58,52.49,52.49,25600.0,33.8695,33.876,33.818,33.818,25600.0
2005-05-16 11:05:00,52.5,52.55,52.5,52.51,27800.0,33.8244,33.8566,33.8244,33.8309,27800.0
2005-05-16 11:10:00,52.52,52.57,52.5,52.51,25600.0,33.8373,33.8695,33.8244,33.8309,25600.0
2005-05-16 11:15:00,52.5,52.57,52.5,52.53,15200.0,33.8244,33.8695,33.8244,33.8438,15200.0
2005-05-16 11:20:00,52.53,52.59,52.5,52.51,21800.0,33.8438,33.8824,33.8244,33.8309,21800.0
2005-05-16 11:25:00,52.52,52.52,52.46,52.5,15800.0,33.8373,33.8373,33.7987,33.8244,15800.0
2005-05-16 11:30:00,52.5,52.58,52.5,52.54,40800.0,33.8244,33.876,33.8244,33.8502,40800.0
2005-05-16 11:35:00,52.54,52.58,52.54,52.54,227800.0,33.8502,33.876,33.8502,33.8502,227800.0
2005-05-16 11:40:00,52.54,52.54,52.47,52.48,7600.0,33.8502,33.8502,33.8051,33.8115,7600.0
2005-05-16 11:45:00,52.49,52.52,52.46,52.46,9400.0,33.818,33.8373,33.7987,33.7987,9400.0
2005-05-16 11:50:00,52.46,52.5,52.43,52.5,11800.0,33.7987,33.8244,33.7793,33.8244,11800.0
2005-05-16 11:55:00,52.5,52.52,52.47,52.47,11600.0,33.8244,33.8373,33.8051,33.8051,11600.0
2005-05-16 12:00:00,52.48,52.58,52.48,52.54,21600.0,33.8115,33.876,33.8115,33.8502,21600.0
2005-05-16 12:05:00,52.53,52.55,52.49,52.49,31000.0,33.8438,33.8566,33.818,33.818,31000.0
2005-05-16 12:10:00,52.49,52.56,52.45,52.55,31800.0,33.818,33.8631,33.7922,33.8566,31800.0
2005-05-16 12:15:00,52.54,52.55,52.5,52.55,18000.0,33.8502,33.8566,33.8244,33.8566,18000.0
2005-05-16 12:20:00,52.56,52.56,52.52,52.52,13000.0,33.8631,33.8631,33.8373,33.8373,13000.0
2005-05-16 12:25:00,52.52,52.52,52.49,52.49,9800.0,33.8373,33.8373,33.818,33.818,9800.0
2005-05-16 12:30:00,52.49,52.5,52.46,52.46,19800.0,33.818,33.8244,33.7987,33.7987,19800.0
2005-05-16 12:35:00,52.46,52.49,52.44,52.49,8000.0,33.7987,33.818,33.7858,33.818,8000.0
2005-05-16 12:40:00,52.49,52.52,52.48,52.51,15200.0,33.818,33.8373,33.8115,33.8309,15200.0
2005-05-16 12:45:00,52.52,52.64,52.5,52.63,23400.0,33.8373,33.9146,33.8244,33.9082,23400.0
2005-05-16 12:50:00,52.63,52.63,52.52,52.52,5200.0,33.9082,33.9082,33.8373,33.8373,5200.0
2005-05-16 12:55:00,52.52,52.54,52.49,52.49,6400.0,33.8373,33.8502,33.818,33.818,6400.0
2005-05-16 13:00:00,52.5,52.52,52.46,52.48,11200.0,33.8244,33.8373,33.7987,33.8115,11200.0
2005-05-16 13:05:00,52.49,52.5,52.48,52.48,8400.0,33.818,33.8244,33.8115,33.8115,8400.0
2005-05-16 13:10:00,52.48,52.48,52.46,52.48,7400.0,33.8115,33.8115,33.7987,33.8115,7400.0
2005-05-16 13:15:00,52.49,52.51,52.49,52.51,9800.0,33.818,33.8309,33.818,33.8309,9800.0
2005-05-16 13:20:00,52.49,52.61,52.49,52.61,14800.0,33.818,33.8953,33.818,33.8953,14800.0
2005-05-16 13:25:00,52.61,52.63,52.56,52.57,11400.0,33.8953,33.9082,33.8631,33.8695,11400.0
2005-05-16 13:30:00,52.58,52.59,52.52,52.55,17600.0,33.876,33.8824,33.8373,33.8566,17600.0
2005-05-16 13:35:00,52.57,52.57,52.52,52.52,9400.0,33.8695,33.8695,33.8373,33.8373,9400.0
2005-05-16 13:40:00,52.53,52.59,52.53,52.57,10800.0,33.8438,33.8824,33.8438,33.8695,10800.0
2005-05-16 13:45:00,52.57,52.65,52.57,52.65,17400.0,33.8695,33.9211,33.8695,33.9211,17400.0
2005-05-16 13:50:00,52.65,52.67,52.58,52.6,22600.0,33.9211,33.934,33.876,33.8889,22600.0
2005-05-16 13:55:00,52.59,52.67,52.59,52.67,24200.0,33.8824,33.934,33.8824,33.934,24200.0
2005-05-16 14:00:00,52.69,52.69,52.65,52.65,15200.0,33.9468,33.9468,33.9211,33.9211,15200.0
2005-05-16 14:05:00,52.65,52.66,52.6,52.6,8600.0,33.9211,33.9275,33.8889,33.8889,8600.0
2005-05-16 14:10:00,52.54,52.62,52.53,52.62,14800.0,33.8502,33.9017,33.8438,33.9017,14800.0
2005-05-16 14:15:00,52.61,52.67,52.61,52.66,9000.0,33.8953,33.934,33.8953,33.9275,9000.0
2005-05-16 14:20:00,52.66,52.66,52.54,52.58,13200.0,33.9275,33.9275,33.8502,33.876,13200.0
2005-05-16 14:25:00,52.58,52.61,52.55,52.61,13000.0,33.876,33.8953,33.8566,33.8953,13000.0
2005-05-16 14:30:00,52.6,52.66,52.57,52.57,12200.0,33.8889,33.9275,33.8695,33.8695,12200.0
2005-05-16 14:35:00,52.57,52.6,52.51,52.51,9400.0,33.8695,33.8889,33.8309,33.8309,9400.0
2005-05-16 14:40:00,52.53,52.55,52.48,52.54,9800.0,33.8438,33.8566,33.8115,33.8502,9800.0
2005-05-16 14:45:00,52.52,52.62,52.52,52.6,9800.0,33.8373,33.9017,33.8373,33.8889,9800.0
2005-05-16 14:50:00,52.59,52.63,52.59,52.59,16200.0,33.8824,33.9082,33.8824,33.8824,16200.0
2005-05-16 14:55:00,52.6,52.66,52.56,52.56,10800.0,33.8889,33.9275,33.8631,33.8631,10800.0
2005-05-16 15:00:00,52.56,52.59,52.52,52.59,5800.0,33.8631,33.8824,33.8373,33.8824,5800.0
2005-05-16 15:05:00,52.59,52.66,52.59,52.66,16800.0,33.8824,33.9275,33.8824,33.9275,16800.0
2005-05-16 15:10:00,52.65,52.68,52.59,52.59,28200.0,33.9211,33.9404,33.8824,33.8824,28200.0
2005-05-16 15:15:00,52.6,52.65,52.6,52.63,9200.0,33.8889,33.9211,33.8889,33.9082,9200.0
2005-05-16 15:20:00,52.63,52.69,52.63,52.69,38200.0,33.9082,33.9468,33.9082,33.9468,38200.0
2005-05-16 15:25:00,52.69,52.71,52.68,52.68,18200.0,33.9468,33.9597,33.9404,33.9404,18200.0
2005-05-16 15:30:00,52.69,52.74,52.68,52.72,30800.0,33.9468,33.9791,33.9404,33.9662,30800.0
2005-05-16 15:35:00,52.71,52.71,52.67,52.68,16800.0,33.9597,33.9597,33.934,33.9404,16800.0
2005-05-16 15:40:00,52.68,52.68,52.66,52.66,20800.0,33.9404,33.9404,33.9275,33.9275,20800.0
2005-05-16 15:45:00,52.66,52.66,52.58,52.59,32800.0,33.9275,33.9275,33.876,33.8824,32800.0
2005-05-16 15:50:00,52.63,52.63,52.6,52.61,45800.0,33.9082,33.9082,33.8889,33.8953,45800.0
2005-05-16 15:55:00,52.61,52.62,52.6,52.61,40800.0,33.8953,33.9017,33.8889,33.8953,40800.0
2005-05-17 09:30:00,52.38,52.45,52.38,52.45,23600.0,33.7471,33.7922,33.7471,33.7922,23600.0
2005-05-17 09:35:00,52.49,52.59,52.49,52.54,18200.0,33.818,33.8824,33.818,33.8502,18200.0
2005-05-17 09:40:00,52.54,52.7,52.54,52.54,16200.0,33.8502,33.9533,33.8502,33.8502,16200.0
2005-05-17 09:45:00,52.49,52.52,52.41,52.52,99800.0,33.818,33.8373,33.7664,33.8373,99800.0
2005-05-17 09:50:00,52.52,52.64,52.52,52.64,12800.0,33.8373,33.9146,33.8373,33.9146,12800.0
2005-05-17 09:55:00,52.62,52.64,52.59,52.59,6600.0,33.9017,33.9146,33.8824,33.8824,6600.0
2005-05-17 10:00:00,52.59,52.59,52.49,52.52,26200.0,33.8824,33.8824,33.818,33.8373,26200.0
2005-05-17 10:05:00,52.52,52.52,52.42,52.42,10200.0,33.8373,33.8373,33.7729,33.7729,10200.0
2005-05-17 10:10:00,52.46,52.51,52.46,52.47,9800.0,33.7987,33.8309,33.7987,33.8051,9800.0
2005-05-17 10:15:00,52.48,52.5,52.43,52.47,7000.0,33.8115,33.8244,33.7793,33.8051,7000.0
2005-05-17 10:20:00,52.49,52.49,52.44,52.45,14600.0,33.818,33.818,33.7858,33.7922,14600.0
2005-05-17 10:25:00,52.45,52.5,52.38,52.39,13400.0,33.7922,33.8244,33.7471,33.7536,13400.0
2005-05-17 10:30:00,52.38,52.41,52.33,52.33,17600.0,33.7471,33.7664,33.7149,33.7149,17600.0
2005-05-17 10:35:00,52.38,52.46,52.38,52.46,6800.0,33.7471,33.7987,33.7471,33.7987,6800.0
2005-05-17 10:40:00,52.48,52.54,52.48,52.52,12400.0,33.8115,33.8502,33.8115,33.8373,12400.0
2005-05-17 10:45:00,52.5,52.59,52.5,52.54,9400.0,33.8244,33.8824,33.8244,33.8502,9400.0
2005-05-17 10:50:00,52.52,52.57,52.49,52.57,67400.0,33.8373,33.8695,33.818,33.8695,67400.0
2005-05-17 10:55:00,52.54,52.57,52.54,52.54,9400.0,33.8502,33.8695,33.8502,33.8502,9400.0
2005-05-17 11:00:00,52.54,52.63,52.54,52.61,21600.0,33.8502,33.9082,33.8502,33.8953,21600.0
2005-05-17 11:05:00,52.62,52.65,52.6,52.61,25200.0,33.9017,33.9211,33.8889,33.8953,25200.0
2005-05-17 11:10:00,52.62,52.62,52.58,52.58,4600.0,33.9017,33.9017,33.876,33.876,4600.0
2005-05-17 11:15:00,52.58,52.6,52.55,52.57,10600.0,33.876,33.8889,33.8566,33.8695,10600.0
2005-05-17 11:20:00,52.58,52.64,52.58,52.64,23800.0,33.876,33.9146,33.876,33.9146,23800.0
2005-05-17 11:25:00,52.64,52.68,52.61,52.61,11600.0,33.9146,33.9404,33.8953,33.8953,11600.0
2005-05-17 11:30:00,52.62,52.71,52.62,52.69,18600.0,33.9017,33.9597,33.9017,33.9468,18600.0
2005-05-17 11:35:00,52.7,52.79,52.7,52.77,32600.0,33.9533,34.0113,33.9533,33.9984,32600.0
2005-05-17 11:40:00,52.79,52.82,52.76,52.82,13000.0,34.0113,34.0306,33.9919,34.0306,13000.0
2005-05-17 11:45:00,52.83,52.88,52.77,52.77,19600.0,34.037,34.0693,33.9984,33.9984,19600.0
2005-05-17 11:50:00,52.77,52.77,52.72,52.74,31800.0,33.9984,33.9984,33.9662,33.9791,31800.0
2005-05-17 11:55:00,52.74,52.74,52.7,52.73,6200.0,33.9791,33.9791,33.9533,33.9726,6200.0
2005-05-17 12:00:00,52.73,52.79,52.72,52.72,11200.0,33.9726,34.0113,33.9662,33.9662,11200.0
2005-05-17 12:05:00,52.72,52.74,52.7,52.71,11400.0,33.9662,33.9791,33.9533,33.9597,11400.0
2005-05-17 12:10:00,52.71,52.71,52.7,52.7,5000.0,33.9597,33.9597,33.9533,33.9533,5000.0
2005-05-17 12:15:00,52.69,52.76,52.69,52.76,14000.0,33.9468,33.9919,33.9468,33.9919,14000.0
2005-05-17 12:20:00,52.76,52.76,52.71,52.71,4800.0,33.9919,33.9919,33.9597,33.9597,4800.0
2005-05-17 12:25:00,52.68,52.72,52.68,52.71,4600.0,33.9404,33.9662,33.9404,33.9597,4600.0
2005-05-17 12:30:00,52.71,52.74,52.65,52.66,8600.0,33.9597,33.9791,33.9211,33.9275,8600.0
2005-05-17 12:35:00,52.66,52.72,52.62,52.64,6800.0,33.9275,33.9662,33.9017,33.9146,6800.0
2005-05-17 12:40:00,52.64,52.65,52.63,52.65,7400.0,33.9146,33.9211,33.9082,33.9211,7400.0
2005-05-17 12:45:00,52.66,52.68,52.62,52.68,5200.0,33.9275,33.9404,33.9017,33.9404,5200.0
2005-05-17 12:50:00,52.7,52.71,52.64,52.65,3600.0,33.9533,33.9597,33.9146,33.9211,3600.0
2005-05-17 12:55:00,52.63,52.63,52.6,52.6,7800.0,33.9082,33.9082,33.8889,33.8889,7800.0
2005-05-17 13:00:00,52.57,52.65,52.52,52.65,6200.0,33.8695,33.9211,33.8373,33.9211,6200.0
2005-05-17 13:05:00,52.63,52.75,52.63,52.66,22600.0,33.9082,33.9855,33.9082,33.9275,22600.0
2005-05-17 13:10:00,52.67,52.7,52.67,52.69,2000.0,33.934,33.9533,33.934,33.9468,2000.0
2005-05-17 13:15:00,52.68,52.76,52.68,52.73,7200.0,33.9404,33.9919,33.9404,33.9726,7200.0
2005-05-17 13:20:00,52.72,52.72,52.65,52.69,24400.0,33.9662,33.9662,33.9211,33.9468,24400.0
2005-05-17 13:25:00,52.69,52.7,52.64,52.68,4000.0,33.9468,33.9533,33.9146,33.9404,4000.0
2005-05-17 13:30:00,52.7,52.72,52.7,52.71,11400.0,33.9533,33.9662,33.9533,33.9597,11400.0
2005-05-17 13:35:00,52.7,52.74,52.67,52.67,14800.0,33.9533,33.9791,33.934,33.934,14800.0
2005-05-17 13:40:00,52.67,52.7,52.65,52.67,4600.0,33.934,33.9533,33.9211,33.934,4600.0
2005-05-17 13:45:00,52.69,52.72,52.68,52.69,8200.0,33.9468,33.9662,33.9404,33.9468,8200.0
2005-05-17 13:50:00,52.67,52.67,52.63,52.67,10800.0,33.934,33.934,33.9082,33.934,10800.0
2005-05-17 13:55:00,52.67,52.72,52.67,52.69,7000.0,33.934,33.9662,33.934,33.9468,7000.0
2005-05-17 14:00:00,52.68,52.68,52.63,52.67,8200.0,33.9404,33.9404,33.9082,33.934,8200.0
2005-05-17 14:05:00,52.68,52.68,52.65,52.67,25200.0,33.9404,33.9404,33.9211,33.934,25200.0
2005-05-17 14:10:00,52.67,52.68,52.66,52.68,8000.0,33.934,33.9404,33.9275,33.9404,8000.0
2005-05-17 14:15:00,52.68,52.72,52.68,52.69,40400.0,33.9404,33.9662,33.9404,33.9468,40400.0
2005-05-17 14:20:00,52.68,52.71,52.65,52.68,57600.0,33.9404,33.9597,33.9211,33.9404,57600.0
2005-05-17 14:25:00,52.68,52.68,52.66,52.68,8200.0,33.9404,33.9404,33.9275,33.9404,8200.0
2005-05-17 14:30:00,52.68,52.7,52.66,52.66,59600.0,33.9404,33.9533,33.9275,33.9275,59600.0
2005-05-17 14:35:00,52.67,52.75,52.63,52.73,102600.0,33.934,33.9855,33.9082,33.9726,102600.0
2005-05-17 14:40:00,52.73,52.75,52.72,52.73,39200.0,33.9726,33.9855,33.9662,33.9726,39200.0
2005-05-17 14:45:00,52.78,52.8,52.77,52.8,31200.0,34.0048,34.0177,33.9984,34.0177,31200.0
2005-05-17 14:50:00,52.8,52.85,52.79,52.84,29000.0,34.0177,34.0499,34.0113,34.0435,29000.0
2005-05-17 14:55:00,52.84,52.88,52.84,52.87,39200.0,34.0435,34.0693,34.0435,34.0628,39200.0
2005-05-17 15:00:00,52.88,52.91,52.85,52.88,11800.0,34.0693,34.0886,34.0499,34.0693,11800.0
2005-05-17 15:05:00,52.88,52.89,52.87,52.88,13600.0,34.0693,34.0757,34.0628,34.0693,13600.0
2005-05-17 15:10:00,52.88,52.9,52.85,52.89,8400.0,34.0693,34.0821,34.0499,34.0757,8400.0
2005-05-17 15:15:00,52.9,52.93,52.9,52.91,10200.0,34.0821,34.1015,34.0821,34.0886,10200.0
2005-05-17 15:20:00,52.91,52.91,52.85,52.85,14600.0,34.0886,34.0886,34.0499,34.0499,14600.0
2005-05-17 15:25:00,52.85,52.93,52.85,52.93,10400.0,34.0499,34.1015,34.0499,34.1015,10400.0
2005-05-17 15:30:00,52.93,52.97,52.92,52.94,42800.0,34.1015,34.1272,34.095,34.1079,42800.0
2005-05-17 15:35:00,52.94,52.99,52.92,52.99,8000.0,34.1079,34.1401,34.095,34.1401,8000.0
2005-05-17 15:40:00,52.98,53.02,52.97,52.97,38200.0,34.1337,34.1595,34.1272,34.1272,38200.0
2005-05-17 15:45:00,52.97,53.01,52.94,53.01,24800.0,34.1272,34.153,34.1079,34.153,24800.0
2005-05-17 15:50:00,53.01,53.1,53.01,53.08,17400.0,34.153,34.211,34.153,34.1981,17400.0
2005-05-17 15:55:00,53.08,53.08,53.05,53.06,24600.0,34.1981,34.1981,34.1788,34.1852,24600.0
2005-05-18 09:30:00,53.3,53.48,53.27,53.45,24400.0,34.3398,34.4558,34.3205,34.4365,24400.0
2005-05-18 09:35:00,53.46,53.46,53.25,53.25,26000.0,34.4429,34.4429,34.3076,34.3076,26000.0
2005-05-18 09:40:00,53.25,53.38,53.25,53.35,25000.0,34.3076,34.3914,34.3076,34.3721,25000.0
2005-05-18 09:45:00,53.35,53.43,53.21,53.21,43000.0,34.3721,34.4236,34.2819,34.2819,43000.0
2005-05-18 09:50:00,53.21,53.22,53.16,53.16,16200.0,34.2819,34.2883,34.2497,34.2497,16200.0
2005-05-18 09:55:00,53.16,53.18,53.02,53.04,52200.0,34.2497,34.2625,34.1595,34.1723,52200.0
2005-05-18 10:00:00,53.03,53.17,53.03,53.17,31800.0,34.1659,34.2561,34.1659,34.2561,31800.0
2005-05-18 10:05:00,53.17,53.17,53.09,53.16,13600.0,34.2561,34.2561,34.2046,34.2497,13600.0
2005-05-18 10:10:00,53.15,53.2,53.11,53.11,7200.0,34.2432,34.2754,34.2174,34.2174,7200.0
2005-05-18 10:15:00,53.1,53.14,53.09,53.13,8600.0,34.211,34.2368,34.2046,34.2303,8600.0
2005-05-18 10:20:00,53.12,53.18,53.1,53.15,16800.0,34.2239,34.2625,34.211,34.2432,16800.0
2005-05-18 10:25:00,53.13,53.15,53.04,53.06,18400.0,34.2303,34.2432,34.1723,34.1852,18400.0
2005-05-18 10:30:00,53.1,53.21,53.1,53.21,19000.0,34.211,34.2819,34.211,34.2819,19000.0
2005-05-18 10:35:00,53.2,53.2,53.09,53.11,16000.0,34.2754,34.2754,34.2046,34.2174,16000.0
2005-05-18 10:40:00,53.08,53.14,53.08,53.14,14400.0,34.1981,34.2368,34.1981,34.2368,14400.0
2005-05-18 10:45:00,53.19,53.19,53.1,53.1,16600.0,34.269,34.269,34.211,34.211,16600.0
2005-05-18 10:50:00,53.1,53.18,53.08,53.08,25600.0,34.211,34.2625,34.1981,34.1981,25600.0
2005-05-18 10:55:00,53.08,53.3,53.08,53.29,34200.0,34.1981,34.3398,34.1981,34.3334,34200.0
2005-05-18 11:00:00,53.29,53.3,53.18,53.18,22400.0,34.3334,34.3398,34.2625,34.2625,22400.0
2005-05-18 11:05:00,53.19,53.26,53.18,53.23,22800.0,34.269,34.3141,34.2625,34.2948,22800.0
2005-05-18 11:10:00,53.23,53.3,53.22,53.27,20400.0,34.2948,34.3398,34.2883,34.3205,20400.0
2005-05-18 11:15:00,53.27,53.31,53.26,53.3,22200.0,34.3205,34.3463,34.3141,34.3398,22200.0
2005-05-18 11:20:00,53.31,53.38,53.31,53.34,15000.0,34.3463,34.3914,34.3463,34.3656,15000.0
2005-05-18 11:25:00,53.33,53.33,53.3,53.3,9000.0,34.3592,34.3592,34.3398,34.3398,9000.0
2005-05-18 11:30:00,53.3,53.31,53.24,53.29,9000.0,34.3398,34.3463,34.3012,34.3334,9000.0
2005-05-18 11:35:00,53.27,53.3,53.26,53.26,8800.0,34.3205,34.3398,34.3141,34.3141,8800.0
2005-05-18 11:40:00,53.26,53.34,53.26,53.34,6600.0,34.3141,34.3656,34.3141,34.3656,6600.0
2005-05-18 11:45:00,53.34,53.38,53.31,53.33,8600.0,34.3656,34.3914,34.3463,34.3592,8600.0
2005-05-18 11:50:00,53.33,53.4,53.33,53.4,9600.0,34.3592,34.4043,34.3592,34.4043,9600.0
2005-05-18 11:55:00,53.38,53.38,53.33,53.33,11000.0,34.3914,34.3914,34.3592,34.3592,11000.0
2005-05-18 12:00:00,53.31,53.38,53.3,53.35,23800.0,34.3463,34.3914,34.3398,34.3721,23800.0
2005-05-18 12:05:00,53.35,53.42,53.35,53.42,13800.0,34.3721,34.4172,34.3721,34.4172,13800.0
2005-05-18 12:10:00,53.42,53.44,53.37,53.43,29200.0,34.4172,34.43,34.3849,34.4236,29200.0
2005-05-18 12:15:00,53.43,53.5,53.42,53.42,30800.0,34.4236,34.4687,34.4172,34.4172,30800.0
2005-05-18 12:20:00,53.42,53.44,53.35,53.38,10200.0,34.4172,34.43,34.3721,34.3914,10200.0
2005-05-18 12:25:00,53.37,53.45,53.36,53.45,9200.0,34.3849,34.4365,34.3785,34.4365,9200.0
2005-05-18 12:30:00,53.44,53.45,53.42,53.45,4800.0,34.43,34.4365,34.4172,34.4365,4800.0
2005-05-18 12:35:00,53.45,53.45,53.43,53.45,15200.0,34.4365,34.4365,34.4236,34.4365,15200.0
2005-05-18 12:40:00,53.45,53.49,53.4,53.4,19800.0,34.4365,34.4623,34.4043,34.4043,19800.0
2005-05-18 12:45:00,53.4,53.44,53.4,53.41,19200.0,34.4043,34.43,34.4043,34.4107,19200.0
2005-05-18 12:50:00,53.43,53.52,53.43,53.52,12000.0,34.4236,34.4816,34.4236,34.4816,12000.0
2005-05-18 12:55:00,53.52,53.52,53.47,53.48,5000.0,34.4816,34.4816,34.4494,34.4558,5000.0
2005-05-18 13:00:00,53.48,53.52,53.47,53.52,11400.0,34.4558,34.4816,34.4494,34.4816,11400.0
2005-05-18 13:05:00,53.48,53.51,53.48,53.48,6000.0,34.4558,34.4751,34.4558,34.4558,6000.0
2005-05-18 13:10:00,53.47,53.47,53.36,53.41,9800.0,34.4494,34.4494,34.3785,34.4107,9800.0
2005-05-18 13:15:00,53.41,53.41,53.41,53.41,10000.0,34.4107,34.4107,34.4107,34.4107,10000.0
2005-05-18 13:20:00,53.41,53.43,53.41,53.43,4600.0,34.4107,34.4236,34.4107,34.4236,4600.0
2005-05-18 13:25:00,53.44,53.46,53.44,53.46,5000.0,34.43,34.4429,34.43,34.4429,5000.0
2005-05-18 13:30:00,53.47,53.47,53.44,53.46,9800.0,34.4494,34.4494,34.43,34.4429,9800.0
2005-05-18 13:35:00,53.47,53.49,53.47,53.48,1800.0,34.4494,34.4623,34.4494,34.4558,1800.0
2005-05-18 13:40:00,53.49,53.55,53.4,53.4,9200.0,34.4623,34.5009,34.4043,34.4043,9200.0
2005-05-18 13:45:00,53.37,53.41,53.35,53.36,11600.0,34.3849,34.4107,34.3721,34.3785,11600.0
2005-05-18 13:50:00,53.35,53.4,53.35,53.4,17200.0,34.3721,34.4043,34.3721,34.4043,17200.0
2005-05-18 13:55:00,53.4,53.46,53.4,53.41,19600.0,34.4043,34.4429,34.4043,34.4107,19600.0
2005-05-18 14:00:00,53.41,53.5,53.41,53.5,13400.0,34.4107,34.4687,34.4107,34.4687,13400.0
2005-05-18 14:05:00,53.49,53.49,53.42,53.42,10400.0,34.4623,34.4623,34.4172,34.4172,10400.0
2005-05-18 14:10:00,53.42,53.45,53.42,53.43,10400.0,34.4172,34.4365,34.4172,34.4236,10400.0
2005-05-18 14:15:00,53.43,53.47,53.43,53.43,24200.0,34.4236,34.4494,34.4236,34.4236,24200.0
2005-05-18 14:20:00,53.42,53.49,53.41,53.48,9000.0,34.4172,34.4623,34.4107,34.4558,9000.0
2005-05-18 14:25:00,53.48,53.52,53.45,53.5,8000.0,34.4558,34.4816,34.4365,34.4687,8000.0
2005-05-18 14:30:00,53.49,53.5,53.43,53.5,15400.0,34.4623,34.4687,34.4236,34.4687,15400.0
2005-05-18 14:35:00,53.48,53.48,53.44,53.48,4400.0,34.4558,34.4558,34.43,34.4558,4400.0
2005-05-18 14:40:00,53.48,53.53,53.46,53.49,7000.0,34.4558,34.488,34.4429,34.4623,7000.0
2005-05-18 14:45:00,53.49,53.53,53.48,53.52,8000.0,34.4623,34.488,34.4558,34.4816,8000.0
2005-05-18 14:50:00,53.51,53.6,53.51,53.57,22600.0,34.4751,34.5331,34.4751,34.5138,22600.0
2005-05-18 14:55:00,53.57,53.64,53.57,53.63,21000.0,34.5138,34.5589,34.5138,34.5525,21000.0
2005-05-18 15:00:00,53.63,53.63,53.54,53.56,25800.0,34.5525,34.5525,34.4945,34.5074,25800.0
2005-05-18 15:05:00,53.57,53.63,53.57,53.63,23000.0,34.5138,34.5525,34.5138,34.5525,23000.0
2005-05-18 15:10:00,53.62,53.67,53.61,53.66,28800.0,34.546,34.5782,34.5396,34.5718,28800.0
2005-05-18 15:15:00,53.65,53.65,53.63,53.63,15600.0,34.5653,34.5653,34.5525,34.5525,15600.0
2005-05-18 15:20:00,53.63,53.68,53.62,53.66,15600.0,34.5525,34.5847,34.546,34.5718,15600.0
2005-05-18 15:25:00,53.66,53.7,53.66,53.68,25800.0,34.5718,34.5976,34.5718,34.5847,25800.0
2005-05-18 15:30:00,53.68,53.68,53.63,53.66,40200.0,34.5847,34.5847,34.5525,34.5718,40200.0
2005-05-18 15:35:00,53.66,53.68,53.63,53.63,39200.0,34.5718,34.5847,34.5525,34.5525,39200.0
2005-05-18 15:40:00,53.63,53.64,53.63,53.63,42400.0,34.5525,34.5589,34.5525,34.5525,42400.0
2005-05-18 15:45:00,53.63,53.63,53.63,53.63,47600.0,34.5525,34.5525,34.5525,34.5525,47600.0
2005-05-18 15:50:00,53.63,53.68,53.63,53.67,37800.0,34.5525,34.5847,34.5525,34.5782,37800.0
2005-05-18 15:55:00,53.67,53.7,53.67,53.68,24800.0,34.5782,34.5976,34.5782,34.5847,24800.0
2005-05-19 09:30:00,53.7,53.7,53.55,53.58,18200.0,34.5976,34.5976,34.5009,34.5202,18200.0
2005-05-19 09:35:00,53.58,53.68,53.58,53.67,5200.0,34.5202,34.5847,34.5202,34.5782,5200.0
2005-05-19 09:40:00,53.7,53.74,53.69,53.69,27400.0,34.5976,34.6233,34.5911,34.5911,27400.0
2005-05-19 09:45:00,53.63,53.66,53.63,53.66,8800.0,34.5525,34.5718,34.5525,34.5718,8800.0
2005-05-19 09:50:00,53.63,53.66,53.63,53.63,16200.0,34.5525,34.5718,34.5525,34.5525,16200.0
2005-05-19 09:55:00,53.63,53.68,53.63,53.63,11000.0,34.5525,34.5847,34.5525,34.5525,11000.0
2005-05-19 10:00:00,53.63,53.73,53.63,53.73,17800.0,34.5525,34.6169,34.5525,34.6169,17800.0
2005-05-19 10:05:00,53.68,53.77,53.68,53.76,38000.0,34.5847,34.6427,34.5847,34.6362,38000.0
2005-05-19 10:10:00,53.77,53.8,53.76,53.76,24000.0,34.6427,34.662,34.6362,34.6362,24000.0
2005-05-19 10:15:00,53.76,53.77,53.74,53.75,43200.0,34.6362,34.6427,34.6233,34.6298,43200.0
2005-05-19 10:20:00,53.74,53.77,53.71,53.76,32400.0,34.6233,34.6427,34.604,34.6362,32400.0
2005-05-19 10:25:00,53.76,53.85,53.75,53.85,18200.0,34.6362,34.6942,34.6298,34.6942,18200.0
2005-05-19 10:30:00,53.83,53.83,53.78,53.81,21400.0,34.6813,34.6813,34.6491,34.6684,21400.0
2005-05-19 10:35:00,53.81,53.83,53.76,53.76,12800.0,34.6684,34.6813,34.6362,34.6362,12800.0
2005-05-19 10:40:00,53.76,53.84,53.75,53.83,13200.0,34.6362,34.6878,34.6298,34.6813,13200.0
2005-05-19 10:45:00,53.82,53.83,53.79,53.79,9400.0,34.6749,34.6813,34.6555,34.6555,9400.0
2005-05-19 10:50:00,53.79,53.87,53.79,53.87,14400.0,34.6555,34.7071,34.6555,34.7071,14400.0
2005-05-19 10:55:00,53.87,53.9,53.86,53.9,25000.0,34.7071,34.7264,34.7006,34.7264,25000.0
2005-05-19 11:00:00,53.9,53.92,53.87,53.91,37200.0,34.7264,34.7393,34.7071,34.7329,37200.0
2005-05-19 11:05:00,53.92,53.92,53.91,53.91,13600.0,34.7393,34.7393,34.7329,34.7329,13600.0
2005-05-19 11:10:00,53.91,53.99,53.91,53.95,15000.0,34.7329,34.7844,34.7329,34.7586,15000.0
2005-05-19 11:15:00,53.95,53.96,53.91,53.92,14400.0,34.7586,34.7651,34.7329,34.7393,14400.0
2005-05-19 11:20:00,53.92,53.92,53.88,53.9,15800.0,34.7393,34.7393,34.7135,34.7264,15800.0
2005-05-19 11:25:00,53.9,53.9,53.85,53.85,17400.0,34.7264,34.7264,34.6942,34.6942,17400.0
2005-05-19 11:30:00,53.85,53.91,53.85,53.85,58600.0,34.6942,34.7329,34.6942,34.6942,58600.0
2005-05-19 11:35:00,53.89,53.92,53.85,53.89,41400.0,34.72,34.7393,34.6942,34.72,41400.0
2005-05-19 11:40:00,53.88,53.88,53.85,53.85,21600.0,34.7135,34.7135,34.6942,34.6942,21600.0
2005-05-19 11:45:00,53.86,53.86,53.79,53.79,23400.0,34.7006,34.7006,34.6555,34.6555,23400.0
2005-05-19 11:50:00,53.77,53.81,53.73,53.79,31400.0,34.6427,34.6684,34.6169,34.6555,31400.0
2005-05-19 11:55:00,53.79,53.83,53.76,53.76,4600.0,34.6555,34.6813,34.6362,34.6362,4600.0
2005-05-19 12:00:00,53.76,53.81,53.73,53.74,30200.0,34.6362,34.6684,34.6169,34.6233,30200.0
2005-05-19 12:05:00,53.73,53.73,53.66,53.71,29000.0,34.6169,34.6169,34.5718,34.604,29000.0
2005-05-19 12:10:00,53.71,53.75,53.71,53.75,10600.0,34.604,34.6298,34.604,34.6298,10600.0
2005-05-19 12:15:00,53.76,53.76,53.72,53.72,8600.0,34.6362,34.6362,34.6104,34.6104,8600.0
2005-05-19 12:20:00,53.73,53.83,53.73,53.79,10200.0,34.6169,34.6813,34.6169,34.6555,10200.0
2005-05-19 12:25:00,53.77,53.77,53.7,53.71,4800.0,34.6427,34.6427,34.5976,34.604,4800.0
2005-05-19 12:30:00,53.74,53.77,53.73,53.73,3000.0,34.6233,34.6427,34.6169,34.6169,3000.0
2005-05-19 12:35:00,53.74,53.77,53.71,53.71,4200.0,34.6233,34.6427,34.604,34.604,4200.0
2005-05-19 12:40:00,53.71,53.81,53.71,53.81,7600.0,34.604,34.6684,34.604,34.6684,7600.0
2005-05-19 12:45:00,53.78,53.79,53.73,53.73,3000.0,34.6491,34.6555,34.6169,34.6169,3000.0
2005-05-19 12:50:00,53.73,53.85,53.72,53.79,35000.0,34.6169,34.6942,34.6104,34.6555,35000.0
2005-05-19 12:55:00,53.79,53.81,53.77,53.81,19200.0,34.6555,34.6684,34.6427,34.6684,19200.0
2005-05-19 13:00:00,53.82,53.87,53.8,53.81,15000.0,34.6749,34.7071,34.662,34.6684,15000.0
2005-05-19 13:05:00,53.79,53.81,53.79,53.8,4600.0,34.6555,34.6684,34.6555,34.662,4600.0
2005-05-19 13:10:00,53.81,53.83,53.74,53.74,10000.0,34.6684,34.6813,34.6233,34.6233,10000.0
2005-05-19 13:15:00,53.76,53.78,53.74,53.74,4200.0,34.6362,34.6491,34.6233,34.6233,4200.0
2005-05-19 13:20:00,53.74,53.78,53.74,53.75,10400.0,34.6233,34.6491,34.6233,34.6298,10400.0
2005-05-19 13:25:00,53.75,53.77,53.74,53.76,5400.0,34.6298,34.6427,34.6233,34.6362,5400.0
2005-05-19 13:30:00,53.76,53.8,53.75,53.8,6800.0,34.6362,34.662,34.6298,34.662,6800.0
2005-05-19 13:35:00,53.8,53.82,53.78,53.78,8200.0,34.662,34.6749,34.6491,34.6491,8200.0
2005-05-19 13:40:00,53.8,53.81,53.77,53.77,3400.0,34.662,34.6684,34.6427,34.6427,3400.0
2005-05-19 13:45:00,53.78,53.81,53.71,53.71,3200.0,34.6491,34.6684,34.604,34.604,3200.0
2005-05-19 13:50:00,53.73,53.79,53.72,53.76,22800.0,34.6169,34.6555,34.6104,34.6362,22800.0
2005-05-19 13:55:00,53.76,53.77,53.75,53.76,7000.0,34.6362,34.6427,34.6298,34.6362,7000.0
2005-05-19 14:00:00,53.76,53.77,53.71,53.71,8800.0,34.6362,34.6427,34.604,34.604,8800.0
2005-05-19 14:05:00,53.71,53.73,53.69,53.72,5800.0,34.604,34.6169,34.5911,34.6104,5800.0
2005-05-19 14:10:00,53.72,53.73,53.68,53.68,5800.0,34.6104,34.6169,34.5847,34.5847,5800.0
2005-05-19 14:15:00,53.67,53.77,53.67,53.77,14600.0,34.5782,34.6427,34.5782,34.6427,14600.0
2005-05-19 14:20:00,53.8,53.8,53.73,53.73,5600.0,34.662,34.662,34.6169,34.6169,5600.0
2005-05-19 14:25:00,53.73,53.87,53.73,53.82,8600.0,34.6169,34.7071,34.6169,34.6749,8600.0
2005-05-19 14:30:00,53.82,53.82,53.74,53.75,9400.0,34.6749,34.6749,34.6233,34.6298,9400.0
2005-05-19 14:35:00,53.78,53.78,53.73,53.73,21600.0,34.6491,34.6491,34.6169,34.6169,21600.0
2005-05-19 14:40:00,53.73,53.76,53.73,53.76,9000.0,34.6169,34.6362,34.6169,34.6362,9000.0
2005-05-19 14:45:00,53.75,53.75,53.68,53.74,22000.0,34.6298,34.6298,34.5847,34.6233,22000.0
2005-05-19 14:50:00,53.75,53.81,53.75,53.76,18000.0,34.6298,34.6684,34.6298,34.6362,18000.0
2005-05-19 14:55:00,53.77,53.83,53.77,53.83,7400.0,34.6427,34.6813,34.6427,34.6813,7400.0
2005-05-19 15:00:00,53.84,53.86,53.8,53.84,15000.0,34.6878,34.7006,34.662,34.6878,15000.0
2005-05-19 15:05:00,53.86,53.91,53.86,53.9,20800.0,34.7006,34.7329,34.7006,34.7264,20800.0
2005-05-19 15:10:00,53.88,53.89,53.84,53.85,5800.0,34.7135,34.72,34.6878,34.6942,5800.0
2005-05-19 15:15:00,53.85,53.91,53.85,53.91,17400.0,34.6942,34.7329,34.6942,34.7329,17400.0
2005-05-19 15:20:00,53.91,53.91,53.84,53.84,18200.0,34.7329,34.7329,34.6878,34.6878,18200.0
2005-05-19 15:25:00,53.85,53.91,53.83,53.91,13600.0,34.6942,34.7329,34.6813,34.7329,13600.0
2005-05-19 15:30:00,53.91,53.96,53.88,53.92,25600.0,34.7329,34.7651,34.7135,34.7393,25600.0
2005-05-19 15:35:00,53.94,53.94,53.85,53.89,14800.0,34.7522,34.7522,34.6942,34.72,14800.0
2005-05-19 15:40:00,53.88,53.88,53.87,53.88,14200.0,34.7135,34.7135,34.7071,34.7135,14200.0
2005-05-19 15:45:00,53.88,53.93,53.88,53.93,15400.0,34.7135,34.7457,34.7135,34.7457,15400.0
2005-05-19 15:50:00,53.91,53.92,53.87,53.88,13200.0,34.7329,34.7393,34.7071,34.7135,13200.0
2005-05-19 15:55:00,53.88,53.95,53.88,53.93,25600.0,34.7135,34.7586,34.7135,34.7457,25600.0
2005-05-20 09:30:00,53.99,53.99,53.78,53.78,91800.0,34.7844,34.7844,34.6491,34.6491,91800.0
2005-05-20 09:35:00,53.77,53.77,53.68,53.69,5600.0,34.6427,34.6427,34.5847,34.5911,5600.0
2005-05-20 09:40:00,53.74,53.91,53.74,53.85,10400.0,34.6233,34.7329,34.6233,34.6942,10400.0
2005-05-20 09:45:00,53.83,53.84,53.77,53.83,4800.0,34.6813,34.6878,34.6427,34.6813,4800.0
2005-05-20 09:50:00,53.85,53.99,53.85,53.97,17000.0,34.6942,34.7844,34.6942,34.7715,17000.0
2005-05-20 09:55:00,53.95,54.04,53.95,54.02,58600.0,34.7586,34.8166,34.7586,34.8037,58600.0
2005-05-20 10:00:00,54.04,54.05,53.93,53.94,24600.0,34.8166,34.8231,34.7457,34.7522,24600.0
2005-05-20 10:05:00,53.99,54.02,53.95,54.0,20200.0,34.7844,34.8037,34.7586,34.7908,20200.0
2005-05-20 10:10:00,54.01,54.01,53.96,53.96,14800.0,34.7973,34.7973,34.7651,34.7651,14800.0
2005-05-20 10:15:00,53.96,54.02,53.93,53.97,23200.0,34.7651,34.8037,34.7457,34.7715,23200.0
2005-05-20 10:20:00,53.97,54.13,53.85,54.08,76400.0,34.7715,34.8746,34.6942,34.8424,76400.0
2005-05-20 10:25:00,54.1,54.22,54.08,54.19,32000.0,34.8553,34.9326,34.8424,34.9133,32000.0
2005-05-20 10:30:00,54.19,54.2,54.15,54.16,14800.0,34.9133,34.9197,34.8875,34.8939,14800.0
2005-05-20 10:35:00,54.16,54.17,54.1,54.1,14000.0,34.8939,34.9004,34.8553,34.8553,14000.0
2005-05-20 10:40:00,54.1,54.1,54.01,54.08,18800.0,34.8553,34.8553,34.7973,34.8424,18800.0
2005-05-20 10:45:00,54.08,54.09,54.06,54.08,9400.0,34.8424,34.8488,34.8295,34.8424,9400.0
2005-05-20 10:50:00,54.09,54.12,54.03,54.07,11600.0,34.8488,34.8682,34.8102,34.8359,11600.0
2005-05-20 10:55:00,54.07,54.1,54.07,54.09,7400.0,34.8359,34.8553,34.8359,34.8488,7400.0
2005-05-20 11:00:00,54.09,54.14,54.05,54.08,16600.0,34.8488,34.881,34.8231,34.8424,16600.0
2005-05-20 11:05:00,54.07,54.08,53.98,53.99,10600.0,34.8359,34.8424,34.778,34.7844,10600.0
2005-05-20 11:10:00,54.02,54.07,53.99,53.99,10600.0,34.8037,34.8359,34.7844,34.7844,10600.0
2005-05-20 11:15:00,53.98,53.98,53.92,53.92,4200.0,34.778,34.778,34.7393,34.7393,4200.0
2005-05-20 11:20:00,53.94,53.94,53.89,53.89,11400.0,34.7522,34.7522,34.72,34.72,11400.0
2005-05-20 11:25:00,53.89,53.89,53.83,53.83,7200.0,34.72,34.72,34.6813,34.6813,7200.0
2005-05-20 11:30:00,53.83,53.83,53.74,53.74,12600.0,34.6813,34.6813,34.6233,34.6233,12600.0
2005-05-20 11:35:00,53.74,53.77,53.73,53.77,15600.0,34.6233,34.6427,34.6169,34.6427,15600.0
2005-05-20 11:40:00,53.78,53.8,53.74,53.77,11200.0,34.6491,34.662,34.6233,34.6427,11200.0
2005-05-20 11:45:00,53.76,53.81,53.76,53.81,10600.0,34.6362,34.6684,34.6362,34.6684,10600.0
2005-05-20 11:50:00,53.83,53.83,53.8,53.8,16200.0,34.6813,34.6813,34.662,34.662,16200.0
2005-05-20 11:55:00,53.8,53.83,53.77,53.82,13200.0,34.662,34.6813,34.6427,34.6749,13200.0
2005-05-20 12:00:00,53.81,53.85,53.79,53.85,4400.0,34.6684,34.6942,34.6555,34.6942,4400.0
2005-05-20 12:05:00,53.88,53.93,53.87,53.93,9600.0,34.7135,34.7457,34.7071,34.7457,9600.0
2005-05-20 12:10:00,53.93,53.93,53.86,53.86,4800.0,34.7457,34.7457,34.7006,34.7006,4800.0
2005-05-20 12:15:00,53.85,53.88,53.85,53.88,4000.0,34.6942,34.7135,34.6942,34.7135,4000.0
2005-05-20 12:20:00,53.89,54.02,53.88,54.01,16400.0,34.72,34.8037,34.7135,34.7973,16400.0
2005-05-20 12:25:00,54.01,54.04,53.99,54.04,9400.0,34.7973,34.8166,34.7844,34.8166,9400.0
2005-05-20 12:30:00,54.01,54.01,53.96,53.98,9200.0,34.7973,34.7973,34.7651,34.778,9200.0
2005-05-20 12:35:00,53.97,53.99,53.97,53.98,4600.0,34.7715,34.7844,34.7715,34.778,4600.0
2005-05-20 12:40:00,53.98,53.98,53.94,53.94,7800.0,34.778,34.778,34.7522,34.7522,7800.0
2005-05-20 12:45:00,53.93,53.94,53.88,53.89,6200.0,34.7457,34.7522,34.7135,34.72,6200.0
2005-05-20 12:50:00,53.87,53.94,53.87,53.94,4000.0,34.7071,34.7522,34.7071,34.7522,4000.0
2005-05-20 12:55:00,53.94,53.95,53.88,53.88,4000.0,34.7522,34.7586,34.7135,34.7135,4000.0
2005-05-20 13:00:00,53.88,53.93,53.88,53.93,6000.0,34.7135,34.7457,34.7135,34.7457,6000.0
2005-05-20 13:05:00,53.91,53.91,53.84,53.88,9800.0,34.7329,34.7329,34.6878,34.7135,9800.0
2005-05-20 13:10:00,53.91,53.91,53.91,53.91,1600.0,34.7329,34.7329,34.7329,34.7329,1600.0
2005-05-20 13:15:00,53.9,53.9,53.85,53.89,8400.0,34.7264,34.7264,34.6942,34.72,8400.0
2005-05-20 13:20:00,53.87,53.88,53.83,53.87,9800.0,34.7071,34.7135,34.6813,34.7071,9800.0
2005-05-20 13:25:00,53.87,53.94,53.85,53.93,7000.0,34.7071,34.7522,34.6942,34.7457,7000.0
2005-05-20 13:30:00,53.94,53.96,53.92,53.93,13200.0,34.7522,34.7651,34.7393,34.7457,13200.0
2005-05-20 13:35:00,53.95,53.95,53.95,53.95,2200.0,34.7586,34.7586,34.7586,34.7586,2200.0
2005-05-20 13:40:00,53.93,53.94,53.89,53.94,4000.0,34.7457,34.7522,34.72,34.7522,4000.0
2005-05-20 13:45:00,53.94,54.02,53.94,53.99,8200.0,34.7522,34.8037,34.7522,34.7844,8200.0
2005-05-20 13:50:00,53.99,54.04,53.99,54.01,11200.0,34.7844,34.8166,34.7844,34.7973,11200.0
2005-05-20 13:55:00,53.99,53.99,53.95,53.96,9000.0,34.7844,34.7844,34.7586,34.7651,9000.0
2005-05-20 14:00:00,53.98,53.99,53.98,53.99,1600.0,34.778,34.7844,34.778,34.7844,1600.0
2005-05-20 14:05:00,53.99,53.99,53.98,53.99,8200.0,34.7844,34.7844,34.778,34.7844,8200.0
2005-05-20 14:10:00,54.02,54.07,54.01,54.02,14600.0,34.8037,34.8359,34.7973,34.8037,14600.0
2005-05-20 14:15:00,54.02,54.02,53.91,53.97,10400.0,34.8037,34.8037,34.7329,34.7715,10400.0
2005-05-20 14:20:00,53.97,54.05,53.96,53.99,6000.0,34.7715,34.8231,34.7651,34.7844,6000.0
2005-05-20 14:25:00,53.98,53.98,53.84,53.86,8000.0,34.778,34.778,34.6878,34.7006,8000.0
2005-05-20 14:30:00,53.93,53.98,53.93,53.96,3800.0,34.7457,34.778,34.7457,34.7651,3800.0
2005-05-20 14:35:00,53.93,53.95,53.89,53.92,14000.0,34.7457,34.7586,34.72,34.7393,14000.0
2005-05-20 14:40:00,53.92,53.95,53.91,53.93,5400.0,34.7393,34.7586,34.7329,34.7457,5400.0
2005-05-20 14:45:00,53.92,53.92,53.85,53.85,6400.0,34.7393,34.7393,34.6942,34.6942,6400.0
2005-05-20 14:50:00,53.86,53.87,53.79,53.79,14600.0,34.7006,34.7071,34.6555,34.6555,14600.0
2005-05-20 14:55:00,53.8,53.81,53.76,53.81,7600.0,34.662,34.6684,34.6362,34.6684,7600.0
2005-05-20 15:00:00,53.82,53.82,53.76,53.8,14800.0,34.6749,34.6749,34.6362,34.662,14800.0
2005-05-20 15:05:00,53.79,53.83,53.77,53.83,14000.0,34.6555,34.6813,34.6427,34.6813,14000.0
2005-05-20 15:10:00,53.8,53.85,53.77,53.85,27400.0,34.662,34.6942,34.6427,34.6942,27400.0
2005-05-20 15:15:00,53.82,53.85,53.81,53.85,10200.0,34.6749,34.6942,34.6684,34.6942,10200.0
2005-05-20 15:20:00,53.85,53.89,53.85,53.88,18200.0,34.6942,34.72,34.6942,34.7135,18200.0
2005-05-20 15:25:00,53.88,53.91,53.88,53.9,20400.0,34.7135,34.7329,34.7135,34.7264,20400.0
2005-05-20 15:30:00,53.9,53.91,53.88,53.89,19600.0,34.7264,34.7329,34.7135,34.72,19600.0
2005-05-20 15:35:00,53.9,53.91,53.88,53.9,7600.0,34.7264,34.7329,34.7135,34.7264,7600.0
2005-05-20 15:40:00,53.89,53.93,53.88,53.93,20800.0,34.72,34.7457,34.7135,34.7457,20800.0
2005-05-20 15:45:00,53.94,53.97,53.9,53.91,47800.0,34.7522,34.7715,34.7264,34.7329,47800.0
2005-05-20 15:50:00,53.91,53.95,53.91,53.94,15800.0,34.7329,34.7586,34.7329,34.7522,15800.0
2005-05-20 15:55:00,53.95,54.04,53.95,54.04,98600.0,34.7586,34.8166,34.7586,34.8166,98600.0
2005-05-23 09:30:00,53.83,53.88,53.81,53.84,31600.0,34.6813,34.7135,34.6684,34.6878,31600.0
2005-05-23 09:35:00,53.83,53.83,53.68,53.68,19600.0,34.6813,34.6813,34.5847,34.5847,19600.0
2005-05-23 09:40:00,53.68,53.86,53.68,53.86,22200.0,34.5847,34.7006,34.5847,34.7006,22200.0
2005-05-23 09:45:00,53.86,53.93,53.86,53.88,10600.0,34.7006,34.7457,34.7006,34.7135,10600.0
2005-05-23 09:50:00,53.88,54.01,53.88,54.01,13800.0,34.7135,34.7973,34.7135,34.7973,13800.0
2005-05-23 09:55:00,54.01,54.12,54.01,54.02,11000.0,34.7973,34.8682,34.7973,34.8037,11000.0
2005-05-23 10:00:00,54.02,54.09,54.02,54.09,16000.0,34.8037,34.8488,34.8037,34.8488,16000.0
2005-05-23 10:05:00,54.08,54.09,54.06,54.06,18000.0,34.8424,34.8488,34.8295,34.8295,18000.0
2005-05-23 10:10:00,54.02,54.05,53.98,54.02,10800.0,34.8037,34.8231,34.778,34.8037,10800.0
2005-05-23 10:15:00,54.02,54.02,54.01,54.01,9200.0,34.8037,34.8037,34.7973,34.7973,9200.0
2005-05-23 10:20:00,54.01,54.06,54.01,54.02,9200.0,34.7973,34.8295,34.7973,34.8037,9200.0
2005-05-23 10:25:00,54.02,54.05,54.02,54.04,12600.0,34.8037,34.8231,34.8037,34.8166,12600.0
2005-05-23 10:30:00,54.05,54.1,54.05,54.1,27800.0,34.8231,34.8553,34.8231,34.8553,27800.0
2005-05-23 10:35:00,54.1,54.1,53.98,54.01,21400.0,34.8553,34.8553,34.778,34.7973,21400.0
2005-05-23 10:40:00,54.01,54.05,53.99,54.01,8200.0,34.7973,34.8231,34.7844,34.7973,8200.0
2005-05-23 10:45:00,54.01,54.02,53.93,53.93,11000.0,34.7973,34.8037,34.7457,34.7457,11000.0
2005-05-23 10:50:00,53.95,54.02,53.94,54.0,74200.0,34.7586,34.8037,34.7522,34.7908,74200.0
2005-05-23 10:55:00,54.0,54.01,54.0,54.0,10800.0,34.7908,34.7973,34.7908,34.7908,10800.0
2005-05-23 11:00:00,54.01,54.08,54.0,54.0,15400.0,34.7973,34.8424,34.7908,34.7908,15400.0
2005-05-23 11:05:00,54.0,54.01,54.0,54.0,20400.0,34.7908,34.7973,34.7908,34.7908,20400.0
2005-05-23 11:10:00,54.01,54.1,54.0,54.02,22400.0,34.7973,34.8553,34.7908,34.8037,22400.0
2005-05-23 11:15:00,54.02,54.07,54.0,54.0,6600.0,34.8037,34.8359,34.7908,34.7908,6600.0
2005-05-23 11:20:00,54.02,54.05,53.99,53.99,19200.0,34.8037,34.8231,34.7844,34.7844,19200.0
2005-05-23 11:25:00,53.96,54.09,53.96,54.06,12400.0,34.7651,34.8488,34.7651,34.8295,12400.0
2005-05-23 11:30:00,54.07,54.1,54.04,54.06,8400.0,34.8359,34.8553,34.8166,34.8295,8400.0
2005-05-23 11:35:00,54.06,54.09,54.06,54.08,5600.0,34.8295,34.8488,34.8295,34.8424,5600.0
2005-05-23 11:40:00,54.07,54.1,54.07,54.09,5400.0,34.8359,34.8553,34.8359,34.8488,5400.0
2005-05-23 11:45:00,54.08,54.13,54.07,54.12,17000.0,34.8424,34.8746,34.8359,34.8682,17000.0
2005-05-23 11:50:00,54.1,54.1,54.06,54.07,3400.0,34.8553,34.8553,34.8295,34.8359,3400.0
2005-05-23 11:55:00,54.06,54.15,54.06,54.15,8800.0,34.8295,34.8875,34.8295,34.8875,8800.0
2005-05-23 12:00:00,54.15,54.18,54.11,54.16,10800.0,34.8875,34.9068,34.8617,34.8939,10800.0
2005-05-23 12:05:00,54.16,54.19,54.15,54.19,13800.0,34.8939,34.9133,34.8875,34.9133,13800.0
2005-05-23 12:10:00,54.19,54.24,54.17,54.21,13600.0,34.9133,34.9455,34.9004,34.9261,13600.0
2005-05-23 12:15:00,54.2,54.23,54.18,54.18,6400.0,34.9197,34.939,34.9068,34.9068,6400.0
2005-05-23 12:20:00,54.19,54.2,54.16,54.17,6800.0,34.9133,34.9197,34.8939,34.9004,6800.0
2005-05-23 12:25:00,54.17,54.19,54.13,54.15,16200.0,34.9004,34.9133,34.8746,34.8875,16200.0
2005-05-23 12:30:00,54.15,54.17,54.15,54.16,14000.0,34.8875,34.9004,34.8875,34.8939,14000.0
2005-05-23 12:35:00,54.17,54.19,54.1,54.1,12600.0,34.9004,34.9133,34.8553,34.8553,12600.0
2005-05-23 12:40:00,54.1,54.1,54.08,54.1,6000.0,34.8553,34.8553,34.8424,34.8553,6000.0
2005-05-23 12:45:00,54.1,54.1,54.1,54.1,3800.0,34.8553,34.8553,34.8553,34.8553,3800.0
2005-05-23 12:50:00,54.1,54.1,54.01,54.03,9600.0,34.8553,34.8553,34.7973,34.8102,9600.0
2005-05-23 12:55:00,54.04,54.07,54.03,54.07,9800.0,34.8166,34.8359,34.8102,34.8359,9800.0
2005-05-23 13:00:00,54.1,54.11,54.1,54.1,12600.0,34.8553,34.8617,34.8553,34.8553,12600.0
2005-05-23 13:05:00,54.1,54.1,54.03,54.06,24200.0,34.8553,34.8553,34.8102,34.8295,24200.0
2005-05-23 13:10:00,54.05,54.07,54.05,54.05,10200.0,34.8231,34.8359,34.8231,34.8231,10200.0
2005-05-23 13:15:00,54.08,54.09,54.05,54.09,14600.0,34.8424,34.8488,34.8231,34.8488,14600.0
2005-05-23 13:20:00,54.08,54.15,54.08,54.12,24800.0,34.8424,34.8875,34.8424,34.8682,24800.0
2005-05-23 13:25:00,54.13,54.13,54.04,54.06,13400.0,34.8746,34.8746,34.8166,34.8295,13400.0
2005-05-23 13:30:00,54.07,54.12,54.06,54.1,9000.0,34.8359,34.8682,34.8295,34.8553,9000.0
2005-05-23 13:35:00,54.09,54.1,54.05,54.1,12200.0,34.8488,34.8553,34.8231,34.8553,12200.0
2005-05-23 13:40:00,54.08,54.08,54.05,54.06,7400.0,34.8424,34.8424,34.8231,34.8295,7400.0
2005-05-23 13:45:00,54.06,54.08,54.02,54.02,7800.0,34.8295,34.8424,34.8037,34.8037,7800.0
2005-05-23 13:50:00,54.03,54.07,54.02,54.05,10000.0,34.8102,34.8359,34.8037,34.8231,10000.0
2005-05-23 13:55:00,54.02,54.05,54.0,54.05,7200.0,34.8037,34.8231,34.7908,34.8231,7200.0
2005-05-23 14:00:00,54.08,54.08,54.02,54.05,61600.0,34.8424,34.8424,34.8037,34.8231,61600.0
2005-05-23 14:05:00,54.05,54.12,54.05,54.12,26800.0,34.8231,34.8682,34.8231,34.8682,26800.0
2005-05-23 14:10:00,54.13,54.13,54.1,54.12,40600.0,34.8746,34.8746,34.8553,34.8682,40600.0
2005-05-23 14:15:00,54.13,54.16,54.1,54.16,33800.0,34.8746,34.8939,34.8553,34.8939,33800.0
2005-05-23 14:20:00,54.18,54.18,54.12,54.14,13000.0,34.9068,34.9068,34.8682,34.881,13000.0
2005-05-23 14:25:00,54.16,54.18,54.09,54.1,17600.0,34.8939,34.9068,34.8488,34.8553,17600.0
2005-05-23 14:30:00,54.1,54.14,54.07,54.13,15400.0,34.8553,34.881,34.8359,34.8746,15400.0
2005-05-23 14:35:00,54.13,54.16,54.09,54.09,14800.0,34.8746,34.8939,34.8488,34.8488,14800.0
2005-05-23 14:40:00,54.1,54.13,54.1,54.12,17000.0,34.8553,34.8746,34.8553,34.8682,17000.0
2005-05-23 14:45:00,54.12,54.13,54.09,54.13,19000.0,34.8682,34.8746,34.8488,34.8746,19000.0
2005-05-23 14:50:00,54.12,54.13,54.1,54.1,23200.0,34.8682,34.8746,34.8553,34.8553,23200.0
2005-05-23 14:55:00,54.1,54.13,54.1,54.11,22200.0,34.8553,34.8746,34.8553,34.8617,22200.0
2005-05-23 15:00:00,54.12,54.13,54.1,54.1,13800.0,34.8682,34.8746,34.8553,34.8553,13800.0
2005-05-23 15:05:00,54.11,54.11,54.1,54.1,24400.0,34.8617,34.8617,34.8553,34.8553,24400.0
2005-05-23 15:10:00,54.1,54.17,54.1,54.1,23800.0,34.8553,34.9004,34.8553,34.8553,23800.0
2005-05-23 15:15:00,54.12,54.13,54.11,54.13,24000.0,34.8682,34.8746,34.8617,34.8746,24000.0
2005-05-23 15:20:00,54.12,54.13,54.08,54.09,23800.0,34.8682,34.8746,34.8424,34.8488,23800.0
2005-05-23 15:25:00,54.09,54.1,54.04,54.05,12800.0,34.8488,34.8553,34.8166,34.8231,12800.0
2005-05-23 15:30:00,54.07,54.1,54.07,54.1,92000.0,34.8359,34.8553,34.8359,34.8553,92000.0
2005-05-23 15:35:00,54.1,54.11,54.09,54.09,16400.0,34.8553,34.8617,34.8488,34.8488,16400.0
2005-05-23 15:40:00,54.1,54.1,54.01,54.07,25200.0,34.8553,34.8553,34.7973,34.8359,25200.0
2005-05-23 15:45:00,54.07,54.08,53.98,53.98,17000.0,34.8359,34.8424,34.778,34.778,17000.0
2005-05-23 15:50:00,53.95,53.96,53.9,53.95,62200.0,34.7586,34.7651,34.7264,34.7586,62200.0
2005-05-23 15:55:00,53.97,54.02,53.95,54.02,41800.0,34.7715,34.8037,34.7586,34.8037,41800.0
2005-05-24 09:30:00,53.91,53.94,53.9,53.94,17400.0,34.7329,34.7522,34.7264,34.7522,17400.0
2005-05-24 09:35:00,53.94,54.05,53.88,53.9,25800.0,34.7522,34.8231,34.7135,34.7264,25800.0
2005-05-24 09:40:00,53.88,53.96,53.88,53.96,12400.0,34.7135,34.7651,34.7135,34.7651,12400.0
2005-05-24 09:45:00,53.9,54.01,53.9,53.99,11800.0,34.7264,34.7973,34.7264,34.7844,11800.0
2005-05-24 09:50:00,53.94,53.98,53.94,53.98,22400.0,34.7522,34.778,34.7522,34.778,22400.0
2005-05-24 09:55:00,53.98,54.05,53.98,53.98,18200.0,34.778,34.8231,34.778,34.778,18200.0
2005-05-24 10:00:00,53.96,53.99,53.9,53.94,14200.0,34.7651,34.7844,34.7264,34.7522,14200.0
2005-05-24 10:05:00,53.91,53.96,53.9,53.91,19600.0,34.7329,34.7651,34.7264,34.7329,19600.0
2005-05-24 10:10:00,53.87,53.89,53.85,53.88,13200.0,34.7071,34.72,34.6942,34.7135,13200.0
2005-05-24 10:15:00,53.91,53.97,53.91,53.97,20600.0,34.7329,34.7715,34.7329,34.7715,20600.0
2005-05-24 10:20:00,53.98,54.01,53.98,54.01,9600.0,34.778,34.7973,34.778,34.7973,9600.0
2005-05-24 10:25:00,54.05,54.05,53.99,54.0,16800.0,34.8231,34.8231,34.7844,34.7908,16800.0
2005-05-24 10:30:00,54.01,54.05,54.0,54.05,21800.0,34.7973,34.8231,34.7908,34.8231,21800.0
2005-05-24 10:35:00,54.04,54.04,53.99,54.01,20600.0,34.8166,34.8166,34.7844,34.7973,20600.0
2005-05-24 10:40:00,53.99,54.04,53.98,53.98,8200.0,34.7844,34.8166,34.778,34.778,8200.0
2005-05-24 10:45:00,53.96,54.02,53.96,54.01,38400.0,34.7651,34.8037,34.7651,34.7973,38400.0
2005-05-24 10:50:00,53.98,54.05,53.98,53.99,25400.0,34.778,34.8231,34.778,34.7844,25400.0
2005-05-24 10:55:00,53.99,54.05,53.99,54.04,11800.0,34.7844,34.8231,34.7844,34.8166,11800.0
2005-05-24 11:00:00,54.04,54.08,53.96,54.02,15600.0,34.8166,34.8424,34.7651,34.8037,15600.0
2005-05-24 11:05:00,54.0,54.15,53.97,54.1,20600.0,34.7908,34.8875,34.7715,34.8553,20600.0
2005-05-24 11:10:00,54.08,54.1,54.04,54.04,12400.0,34.8424,34.8553,34.8166,34.8166,12400.0
2005-05-24 11:15:00,54.03,54.1,54.03,54.06,10400.0,34.8102,34.8553,34.8102,34.8295,10400.0
2005-05-24 11:20:00,54.0,54.04,53.99,54.02,12200.0,34.7908,34.8166,34.7844,34.8037,12200.0
2005-05-24 11:25:00,54.01,54.03,53.99,54.02,12400.0,34.7973,34.8102,34.7844,34.8037,12400.0
2005-05-24 11:30:00,53.99,54.01,53.95,54.01,19000.0,34.7844,34.7973,34.7586,34.7973,19000.0
2005-05-24 11:35:00,54.02,54.03,53.99,54.02,4400.0,34.8037,34.8102,34.7844,34.8037,4400.0
2005-05-24 11:40:00,53.99,54.1,53.99,54.05,18200.0,34.7844,34.8553,34.7844,34.8231,18200.0
2005-05-24 11:45:00,54.05,54.1,54.02,54.09,4000.0,34.8231,34.8553,34.8037,34.8488,4000.0
2005-05-24 11:50:00,54.09,54.1,53.91,53.93,12000.0,34.8488,34.8553,34.7329,34.7457,12000.0
2005-05-24 11:55:00,53.91,54.1,53.91,54.09,15200.0,34.7329,34.8553,34.7329,34.8488,15200.0
2005-05-24 12:00:00,54.06,54.1,54.06,54.1,33400.0,34.8295,34.8553,34.8295,34.8553,33400.0
2005-05-24 12:05:00,54.1,54.1,54.05,54.1,10000.0,34.8553,34.8553,34.8231,34.8553,10000.0
2005-05-24 12:10:00,54.08,54.1,54.04,54.04,7800.0,34.8424,34.8553,34.8166,34.8166,7800.0
2005-05-24 12:15:00,54.02,54.04,53.98,53.98,7800.0,34.8037,34.8166,34.778,34.778,7800.0
2005-05-24 12:20:00,53.94,54.02,53.94,53.98,7200.0,34.7522,34.8037,34.7522,34.778,7200.0
2005-05-24 12:25:00,53.95,54.02,53.95,53.99,8400.0,34.7586,34.8037,34.7586,34.7844,8400.0
2005-05-24 12:30:00,53.97,54.05,53.97,54.0,76600.0,34.7715,34.8231,34.7715,34.7908,76600.0
2005-05-24 12:35:00,54.02,54.02,53.97,53.97,2200.0,34.8037,34.8037,34.7715,34.7715,2200.0
2005-05-24 12:40:00,53.98,54.02,53.98,54.02,3200.0,34.778,34.8037,34.778,34.8037,3200.0
2005-05-24 12:45:00,54.0,54.08,53.99,54.08,8600.0,34.7908,34.8424,34.7844,34.8424,8600.0
2005-05-24 12:50:00,54.06,54.08,54.02,54.05,7200.0,34.8295,34.8424,34.8037,34.8231,7200.0
2005-05-24 12:55:00,54.02,54.07,54.02,54.07,3800.0,34.8037,34.8359,34.8037,34.8359,3800.0
2005-05-24 13:00:00,54.05,54.07,54.04,54.04,8800.0,34.8231,34.8359,34.8166,34.8166,8800.0
2005-05-24 13:05:00,54.06,54.08,54.01,54.01,10000.0,34.8295,34.8424,34.7973,34.7973,10000.0
2005-05-24 13:10:00,53.99,54.02,53.99,54.02,3800.0,34.7844,34.8037,34.7844,34.8037,3800.0
2005-05-24 13:15:00,54.01,54.02,53.99,54.0,3000.0,34.7973,34.8037,34.7844,34.7908,3000.0
2005-05-24 13:20:00,53.99,54.01,53.93,53.93,8400.0,34.7844,34.7973,34.7457,34.7457,8400.0
2005-05-24 13:25:00,53.97,54.03,53.97,54.02,5000.0,34.7715,34.8102,34.7715,34.8037,5000.0
2005-05-24 13:30:00,54.0,54.01,53.98,53.98,5200.0,34.7908,34.7973,34.778,34.778,5200.0
2005-05-24 13:35:00,53.97,54.01,53.97,53.98,12200.0,34.7715,34.7973,34.7715,34.778,12200.0
2005-05-24 13:40:00,53.97,54.02,53.95,53.95,12000.0,34.7715,34.8037,34.7586,34.7586,12000.0
2005-05-24 13:45:00,53.95,53.99,53.95,53.99,17000.0,34.7586,34.7844,34.7586,34.7844,17000.0
2005-05-24 13:50:00,53.96,53.99,53.95,53.99,3800.0,34.7651,34.7844,34.7586,34.7844,3800.0
2005-05-24 13:55:00,53.98,53.99,53.96,53.97,5800.0,34.778,34.7844,34.7651,34.7715,5800.0
2005-05-24 14:00:00,53.98,54.07,53.95,53.95,20000.0,34.778,34.8359,34.7586,34.7586,20000.0
2005-05-24 14:05:00,53.92,54.1,53.92,54.05,13800.0,34.7393,34.8553,34.7393,34.8231,13800.0
2005-05-24 14:10:00,54.03,54.09,53.94,54.06,12400.0,34.8102,34.8488,34.7522,34.8295,12400.0
2005-05-24 14:15:00,54.05,54.08,53.98,53.99,5000.0,34.8231,34.8424,34.778,34.7844,5000.0
2005-05-24 14:20:00,53.95,54.06,53.95,54.06,10400.0,34.7586,34.8295,34.7586,34.8295,10400.0
2005-05-24 14:25:00,54.06,54.07,54.02,54.03,8600.0,34.8295,34.8359,34.8037,34.8102,8600.0
2005-05-24 14:30:00,54.02,54.05,53.98,54.0,10400.0,34.8037,34.8231,34.778,34.7908,10400.0
2005-05-24 14:35:00,53.98,54.04,53.98,53.98,9200.0,34.778,34.8166,34.778,34.778,9200.0
2005-05-24 14:40:00,53.94,54.02,53.9,54.02,15600.0,34.7522,34.8037,34.7264,34.8037,15600.0
2005-05-24 14:45:00,54.0,54.07,54.0,54.04,17800.0,34.7908,34.8359,34.7908,34.8166,17800.0
2005-05-24 14:50:00,54.01,54.08,54.01,54.04,9400.0,34.7973,34.8424,34.7973,34.8166,9400.0
2005-05-24 14:55:00,54.03,54.1,54.02,54.08,13600.0,34.8102,34.8553,34.8037,34.8424,13600.0
2005-05-24 15:00:00,54.07,54.1,54.02,54.07,27400.0,34.8359,34.8553,34.8037,34.8359,27400.0
2005-05-24 15:05:00,54.06,54.14,54.06,54.13,49200.0,34.8295,34.881,34.8295,34.8746,49200.0
2005-05-24 15:10:00,54.13,54.16,54.05,54.09,19400.0,34.8746,34.8939,34.8231,34.8488,19400.0
2005-05-24 15:15:00,54.08,54.08,54.04,54.04,17000.0,34.8424,34.8424,34.8166,34.8166,17000.0
2005-05-24 15:20:00,54.02,54.08,54.02,54.08,12000.0,34.8037,34.8424,34.8037,34.8424,12000.0
2005-05-24 15:25:00,54.08,54.16,54.08,54.1,62000.0,34.8424,34.8939,34.8424,34.8553,62000.0
2005-05-24 15:30:00,54.1,54.18,54.1,54.15,15000.0,34.8553,34.9068,34.8553,34.8875,15000.0
2005-05-24 15:35:00,54.12,54.16,54.12,54.16,9400.0,34.8682,34.8939,34.8682,34.8939,9400.0
2005-05-24 15:40:00,54.16,54.16,54.07,54.07,9400.0,34.8939,34.8939,34.8359,34.8359,9400.0
2005-05-24 15:45:00,54.05,54.07,54.04,54.05,33400.0,34.8231,34.8359,34.8166,34.8231,33400.0
2005-05-24 15:50:00,54.05,54.05,54.01,54.01,43200.0,34.8231,34.8231,34.7973,34.7973,43200.0
2005-05-24 15:55:00,54.02,54.03,54.01,54.03,23200.0,34.8037,34.8102,34.7973,34.8102,23200.0
2005-05-25 09:30:00,53.85,53.87,53.82,53.85,26800.0,34.6942,34.7071,34.6749,34.6942,26800.0
2005-05-25 09:35:00,53.85,54.0,53.85,53.88,13200.0,34.6942,34.7908,34.6942,34.7135,13200.0
2005-05-25 09:40:00,53.83,53.85,53.81,53.81,12000.0,34.6813,34.6942,34.6684,34.6684,12000.0
2005-05-25 09:45:00,53.75,53.8,53.7,53.74,12400.0,34.6298,34.662,34.5976,34.6233,12400.0
2005-05-25 09:50:00,53.73,53.77,53.72,53.72,4600.0,34.6169,34.6427,34.6104,34.6104,4600.0
2005-05-25 09:55:00,53.74,53.8,53.7,53.75,11800.0,34.6233,34.662,34.5976,34.6298,11800.0
2005-05-25 10:00:00,53.77,53.77,53.68,53.68,22800.0,34.6427,34.6427,34.5847,34.5847,22800.0
2005-05-25 10:05:00,53.68,53.72,53.62,53.62,14000.0,34.5847,34.6104,34.546,34.546,14000.0
2005-05-25 10:10:00,53.62,53.65,53.58,53.58,11200.0,34.546,34.5653,34.5202,34.5202,11200.0
2005-05-25 10:15:00,53.58,53.58,53.49,53.52,16400.0,34.5202,34.5202,34.4623,34.4816,16400.0
2005-05-25 10:20:00,53.52,53.52,53.48,53.48,10600.0,34.4816,34.4816,34.4558,34.4558,10600.0
2005-05-25 10:25:00,53.49,53.51,53.4,53.4,14200.0,34.4623,34.4751,34.4043,34.4043,14200.0
2005-05-25 10:30:00,53.4,53.41,53.29,53.32,30400.0,34.4043,34.4107,34.3334,34.3527,30400.0
2005-05-25 10:35:00,53.31,53.4,53.27,53.31,21400.0,34.3463,34.4043,34.3205,34.3463,21400.0
2005-05-25 10:40:00,53.3,53.38,53.3,53.35,13600.0,34.3398,34.3914,34.3398,34.3721,13600.0
2005-05-25 10:45:00,53.34,53.35,53.27,53.32,14400.0,34.3656,34.3721,34.3205,34.3527,14400.0
2005-05-25 10:50:00,53.34,53.42,53.34,53.4,11400.0,34.3656,34.4172,34.3656,34.4043,11400.0
2005-05-25 10:55:00,53.41,53.44,53.35,53.38,14600.0,34.4107,34.43,34.3721,34.3914,14600.0
2005-05-25 11:00:00,53.4,53.43,53.4,53.4,6400.0,34.4043,34.4236,34.4043,34.4043,6400.0
2005-05-25 11:05:00,53.4,53.44,53.4,53.42,9800.0,34.4043,34.43,34.4043,34.4172,9800.0
2005-05-25 11:10:00,53.42,53.45,53.4,53.4,9000.0,34.4172,34.4365,34.4043,34.4043,9000.0
2005-05-25 11:15:00,53.39,53.47,53.35,53.44,11400.0,34.3978,34.4494,34.3721,34.43,11400.0
2005-05-25 11:20:00,53.44,53.46,53.44,53.46,4200.0,34.43,34.4429,34.43,34.4429,4200.0
2005-05-25 11:25:00,53.46,53.47,53.44,53.44,6400.0,34.4429,34.4494,34.43,34.43,6400.0
2005-05-25 11:30:00,53.44,53.51,53.43,53.43,16200.0,34.43,34.4751,34.4236,34.4236,16200.0
2005-05-25 11:35:00,53.44,53.44,53.37,53.37,12200.0,34.43,34.43,34.3849,34.3849,12200.0
2005-05-25 11:40:00,53.4,53.4,53.37,53.37,8200.0,34.4043,34.4043,34.3849,34.3849,8200.0
2005-05-25 11:45:00,53.37,53.4,53.31,53.31,28400.0,34.3849,34.4043,34.3463,34.3463,28400.0
2005-05-25 11:50:00,53.3,53.33,53.26,53.33,8000.0,34.3398,34.3592,34.3141,34.3592,8000.0
2005-05-25 11:55:00,53.35,53.35,53.29,53.29,4200.0,34.3721,34.3721,34.3334,34.3334,4200.0
2005-05-25 12:00:00,53.29,53.33,53.29,53.33,5800.0,34.3334,34.3592,34.3334,34.3592,5800.0
2005-05-25 12:05:00,53.34,53.38,53.34,53.36,6800.0,34.3656,34.3914,34.3656,34.3785,6800.0
2005-05-25 12:10:00,53.35,53.36,53.33,53.36,7600.0,34.3721,34.3785,34.3592,34.3785,7600.0
2005-05-25 12:15:00,53.37,53.4,53.35,53.35,3200.0,34.3849,34.4043,34.3721,34.3721,3200.0
2005-05-25 12:20:00,53.35,53.38,53.35,53.38,3400.0,34.3721,34.3914,34.3721,34.3914,3400.0
2005-05-25 12:25:00,53.4,53.42,53.4,53.42,2000.0,34.4043,34.4172,34.4043,34.4172,2000.0
2005-05-25 12:30:00,53.42,53.45,53.4,53.45,5200.0,34.4172,34.4365,34.4043,34.4365,5200.0
2005-05-25 12:35:00,53.45,53.47,53.44,53.44,16400.0,34.4365,34.4494,34.43,34.43,16400.0
2005-05-25 12:40:00,53.45,53.49,53.44,53.47,9800.0,34.4365,34.4623,34.43,34.4494,9800.0
2005-05-25 12:45:00,53.47,53.52,53.47,53.52,6000.0,34.4494,34.4816,34.4494,34.4816,6000.0
2005-05-25 12:50:00,53.51,53.51,53.45,53.45,2800.0,34.4751,34.4751,34.4365,34.4365,2800.0
2005-05-25 12:55:00,53.46,53.5,53.46,53.48,4600.0,34.4429,34.4687,34.4429,34.4558,4600.0
2005-05-25 13:00:00,53.45,53.5,53.44,53.5,6600.0,34.4365,34.4687,34.43,34.4687,6600.0
2005-05-25 13:05:00,53.5,53.52,53.5,53.52,10600.0,34.4687,34.4816,34.4687,34.4816,10600.0
2005-05-25 13:10:00,53.52,53.52,53.5,53.5,2800.0,34.4816,34.4816,34.4687,34.4687,2800.0
2005-05-25 13:15:00,53.5,53.51,53.49,53.49,4600.0,34.4687,34.4751,34.4623,34.4623,4600.0
2005-05-25 13:20:00,53.49,53.49,53.44,53.44,8200.0,34.4623,34.4623,34.43,34.43,8200.0
2005-05-25 13:25:00,53.43,53.43,53.35,53.35,22000.0,34.4236,34.4236,34.3721,34.3721,22000.0
2005-05-25 13:30:00,53.35,53.4,53.35,53.4,7800.0,34.3721,34.4043,34.3721,34.4043,7800.0
2005-05-25 13:35:00,53.4,53.45,53.39,53.45,6400.0,34.4043,34.4365,34.3978,34.4365,6400.0
2005-05-25 13:40:00,53.43,53.45,53.41,53.43,3600.0,34.4236,34.4365,34.4107,34.4236,3600.0
2005-05-25 13:45:00,53.43,53.47,53.4,53.47,6200.0,34.4236,34.4494,34.4043,34.4494,6200.0
2005-05-25 13:50:00,53.46,53.49,53.43,53.49,5400.0,34.4429,34.4623,34.4236,34.4623,5400.0
2005-05-25 13:55:00,53.48,53.58,53.48,53.51,9600.0,34.4558,34.5202,34.4558,34.4751,9600.0
2005-05-25 14:00:00,53.52,53.55,53.52,53.54,4200.0,34.4816,34.5009,34.4816,34.4945,4200.0
2005-05-25 14:05:00,53.55,53.59,53.55,53.59,4000.0,34.5009,34.5267,34.5009,34.5267,4000.0
2005-05-25 14:10:00,53.6,53.6,53.56,53.59,9400.0,34.5331,34.5331,34.5074,34.5267,9400.0
2005-05-25 14:15:00,53.59,53.6,53.58,53.58,5000.0,34.5267,34.5331,34.5202,34.5202,5000.0
2005-05-25 14:20:00,53.58,53.58,53.55,53.55,3200.0,34.5202,34.5202,34.5009,34.5009,3200.0
2005-05-25 14:25:00,53.55,53.63,53.55,53.63,9800.0,34.5009,34.5525,34.5009,34.5525,9800.0
2005-05-25 14:30:00,53.67,53.74,53.67,53.74,23600.0,34.5782,34.6233,34.5782,34.6233,23600.0
2005-05-25 14:35:00,53.75,53.75,53.67,53.68,8600.0,34.6298,34.6298,34.5782,34.5847,8600.0
2005-05-25 14:40:00,53.68,53.74,53.67,53.74,20000.0,34.5847,34.6233,34.5782,34.6233,20000.0
2005-05-25 14:45:00,53.75,53.75,53.7,53.71,9200.0,34.6298,34.6298,34.5976,34.604,9200.0
2005-05-25 14:50:00,53.7,53.71,53.7,53.71,3400.0,34.5976,34.604,34.5976,34.604,3400.0
2005-05-25 14:55:00,53.72,53.77,53.72,53.75,5200.0,34.6104,34.6427,34.6104,34.6298,5200.0
2005-05-25 15:00:00,53.76,53.76,53.73,53.73,15600.0,34.6362,34.6362,34.6169,34.6169,15600.0
2005-05-25 15:05:00,53.73,53.75,53.71,53.71,9400.0,34.6169,34.6298,34.604,34.604,9400.0
2005-05-25 15:10:00,53.71,53.8,53.68,53.68,12200.0,34.604,34.662,34.5847,34.5847,12200.0
2005-05-25 15:15:00,53.7,53.74,53.69,53.71,7800.0,34.5976,34.6233,34.5911,34.604,7800.0
2005-05-25 15:20:00,53.7,53.73,53.7,53.73,3600.0,34.5976,34.6169,34.5976,34.6169,3600.0
2005-05-25 15:25:00,53.71,53.71,53.67,53.67,7000.0,34.604,34.604,34.5782,34.5782,7000.0
2005-05-25 15:30:00,53.65,53.66,53.63,53.63,11400.0,34.5653,34.5718,34.5525,34.5525,11400.0
2005-05-25 15:35:00,53.62,53.64,53.61,53.63,18200.0,34.546,34.5589,34.5396,34.5525,18200.0
2005-05-25 15:40:00,53.63,53.63,53.56,53.59,14200.0,34.5525,34.5525,34.5074,34.5267,14200.0
2005-05-25 15:45:00,53.6,53.6,53.54,53.54,13200.0,34.5331,34.5331,34.4945,34.4945,13200.0
2005-05-25 15:50:00,53.52,53.59,53.52,53.56,27200.0,34.4816,34.5267,34.4816,34.5074,27200.0
2005-05-25 15:55:00,53.55,53.58,53.5,53.52,47400.0,34.5009,34.5202,34.4687,34.4816,47400.0
2005-05-26 09:30:00,53.5,53.63,53.5,53.52,36000.0,34.4687,34.5525,34.4687,34.4816,36000.0
2005-05-26 09:35:00,53.52,53.63,53.5,53.63,18600.0,34.4816,34.5525,34.4687,34.5525,18600.0
2005-05-26 09:40:00,53.58,53.69,53.58,53.68,6600.0,34.5202,34.5911,34.5202,34.5847,6600.0
2005-05-26 09:45:00,53.68,53.68,53.65,53.65,4800.0,34.5847,34.5847,34.5653,34.5653,4800.0
2005-05-26 09:50:00,53.59,53.59,53.5,53.55,29800.0,34.5267,34.5267,34.4687,34.5009,29800.0
2005-05-26 09:55:00,53.55,53.59,53.49,53.59,14000.0,34.5009,34.5267,34.4623,34.5267,14000.0
2005-05-26 10:00:00,53.6,53.68,53.6,53.66,13400.0,34.5331,34.5847,34.5331,34.5718,13400.0
2005-05-26 10:05:00,53.67,53.73,53.65,53.73,31200.0,34.5782,34.6169,34.5653,34.6169,31200.0
2005-05-26 10:10:00,53.69,53.74,53.69,53.74,9800.0,34.5911,34.6233,34.5911,34.6233,9800.0
2005-05-26 10:15:00,53.74,53.82,53.74,53.82,13000.0,34.6233,34.6749,34.6233,34.6749,13000.0
2005-05-26 10:20:00,53.84,53.84,53.81,53.81,5400.0,34.6878,34.6878,34.6684,34.6684,5400.0
2005-05-26 10:25:00,53.81,53.88,53.81,53.88,15600.0,34.6684,34.7135,34.6684,34.7135,15600.0
2005-05-26 10:30:00,53.88,53.92,53.87,53.9,7400.0,34.7135,34.7393,34.7071,34.7264,7400.0
2005-05-26 10:35:00,53.9,53.92,53.88,53.92,5000.0,34.7264,34.7393,34.7135,34.7393,5000.0
2005-05-26 10:40:00,53.92,53.92,53.88,53.88,3800.0,34.7393,34.7393,34.7135,34.7135,3800.0
2005-05-26 10:45:00,53.88,53.92,53.88,53.91,3400.0,34.7135,34.7393,34.7135,34.7329,3400.0
2005-05-26 10:50:00,53.88,53.9,53.87,53.87,6200.0,34.7135,34.7264,34.7071,34.7071,6200.0
2005-05-26 10:55:00,53.9,53.95,53.9,53.95,4800.0,34.7264,34.7586,34.7264,34.7586,4800.0
2005-05-26 11:00:00,53.93,53.96,53.92,53.92,7000.0,34.7457,34.7651,34.7393,34.7393,7000.0
2005-05-26 11:05:00,53.92,53.93,53.92,53.93,2200.0,34.7393,34.7457,34.7393,34.7457,2200.0
2005-05-26 11:10:00,53.92,53.93,53.91,53.91,9800.0,34.7393,34.7457,34.7329,34.7329,9800.0
2005-05-26 11:15:00,53.89,53.92,53.89,53.92,5000.0,34.72,34.7393,34.72,34.7393,5000.0
2005-05-26 11:20:00,53.92,53.92,53.9,53.9,6600.0,34.7393,34.7393,34.7264,34.7264,6600.0
2005-05-26 11:25:00,53.85,53.85,53.8,53.84,31600.0,34.6942,34.6942,34.662,34.6878,31600.0
2005-05-26 11:30:00,53.84,53.84,53.76,53.81,7800.0,34.6878,34.6878,34.6362,34.6684,7800.0
2005-05-26 11:35:00,53.81,53.84,53.81,53.83,10200.0,34.6684,34.6878,34.6684,34.6813,10200.0
2005-05-26 11:40:00,53.84,53.87,53.83,53.83,20600.0,34.6878,34.7071,34.6813,34.6813,20600.0
2005-05-26 11:45:00,53.83,53.88,53.82,53.88,3800.0,34.6813,34.7135,34.6749,34.7135,3800.0
2005-05-26 11:50:00,53.87,53.89,53.85,53.85,4400.0,34.7071,34.72,34.6942,34.6942,4400.0
2005-05-26 11:55:00,53.88,53.97,53.88,53.96,12200.0,34.7135,34.7715,34.7135,34.7651,12200.0
2005-05-26 12:00:00,53.96,53.98,53.95,53.98,14600.0,34.7651,34.778,34.7586,34.778,14600.0
2005-05-26 12:05:00,53.98,54.03,53.98,54.03,32200.0,34.778,34.8102,34.778,34.8102,32200.0
2005-05-26 12:10:00,54.02,54.03,54.0,54.03,9800.0,34.8037,34.8102,34.7908,34.8102,9800.0
2005-05-26 12:15:00,54.04,54.08,53.98,53.98,6600.0,34.8166,34.8424,34.778,34.778,6600.0
2005-05-26 12:20:00,53.97,54.04,53.97,54.02,6400.0,34.7715,34.8166,34.7715,34.8037,6400.0
2005-05-26 12:25:00,54.02,54.05,53.93,53.93,13200.0,34.8037,34.8231,34.7457,34.7457,13200.0
2005-05-26 12:30:00,53.92,53.95,53.9,53.95,5200.0,34.7393,34.7586,34.7264,34.7586,5200.0
2005-05-26 12:35:00,53.94,53.94,53.91,53.91,4400.0,34.7522,34.7522,34.7329,34.7329,4400.0
2005-05-26 12:40:00,53.91,53.97,53.91,53.97,5600.0,34.7329,34.7715,34.7329,34.7715,5600.0
2005-05-26 12:45:00,53.98,53.98,53.94,53.94,6600.0,34.778,34.778,34.7522,34.7522,6600.0
2005-05-26 12:50:00,53.97,53.99,53.94,53.94,8600.0,34.7715,34.7844,34.7522,34.7522,8600.0
2005-05-26 12:55:00,53.94,53.95,53.92,53.93,2800.0,34.7522,34.7586,34.7393,34.7457,2800.0
2005-05-26 13:00:00,53.94,53.94,53.87,53.88,54600.0,34.7522,34.7522,34.7071,34.7135,54600.0
2005-05-26 13:05:00,53.9,53.92,53.88,53.88,9000.0,34.7264,34.7393,34.7135,34.7135,9000.0
2005-05-26 13:10:00,53.88,53.88,53.86,53.86,5400.0,34.7135,34.7135,34.7006,34.7006,5400.0
2005-05-26 13:15:00,53.85,53.86,53.77,53.81,14000.0,34.6942,34.7006,34.6427,34.6684,14000.0
2005-05-26 13:20:00,53.81,53.82,53.77,53.82,6800.0,34.6684,34.6749,34.6427,34.6749,6800.0
2005-05-26 13:25:00,53.85,53.87,53.83,53.84,7800.0,34.6942,34.7071,34.6813,34.6878,7800.0
2005-05-26 13:30:00,53.84,53.84,53.82,53.83,7600.0,34.6878,34.6878,34.6749,34.6813,7600.0
2005-05-26 13:35:00,53.83,53.88,53.83,53.86,4600.0,34.6813,34.7135,34.6813,34.7006,4600.0
2005-05-26 13:40:00,53.87,53.87,53.85,53.85,2000.0,34.7071,34.7071,34.6942,34.6942,2000.0
2005-05-26 13:45:00,53.85,53.88,53.85,53.86,7400.0,34.6942,34.7135,34.6942,34.7006,7400.0
2005-05-26 13:50:00,53.87,53.88,53.86,53.88,5800.0,34.7071,34.7135,34.7006,34.7135,5800.0
2005-05-26 13:55:00,53.87,53.9,53.87,53.89,6000.0,34.7071,34.7264,34.7071,34.72,6000.0
2005-05-26 14:00:00,53.88,53.91,53.88,53.89,24400.0,34.7135,34.7329,34.7135,34.72,24400.0
2005-05-26 14:05:00,53.88,53.91,53.88,53.91,10400.0,34.7135,34.7329,34.7135,34.7329,10400.0
2005-05-26 14:10:00,53.91,53.93,53.9,53.93,5000.0,34.7329,34.7457,34.7264,34.7457,5000.0
2005-05-26 14:15:00,53.91,53.93,53.8,53.9,15200.0,34.7329,34.7457,34.662,34.7264,15200.0
2005-05-26 14:20:00,53.88,53.88,53.87,53.88,6400.0,34.7135,34.7135,34.7071,34.7135,6400.0
2005-05-26 14:25:00,53.88,53.92,53.88,53.88,11600.0,34.7135,34.7393,34.7135,34.7135,11600.0
2005-05-26 14:30:00,53.88,53.88,53.86,53.87,4400.0,34.7135,34.7135,34.7006,34.7071,4400.0
2005-05-26 14:35:00,53.86,53.89,53.85,53.85,6800.0,34.7006,34.72,34.6942,34.6942,6800.0
2005-05-26 14:40:00,53.85,53.89,53.85,53.88,7000.0,34.6942,34.72,34.6942,34.7135,7000.0
2005-05-26 14:45:00,53.87,53.89,53.85,53.85,6000.0,34.7071,34.72,34.6942,34.6942,6000.0
2005-05-26 14:50:00,53.83,53.83,53.78,53.8,9400.0,34.6813,34.6813,34.6491,34.662,9400.0
2005-05-26 14:55:00,53.8,53.83,53.79,53.8,6000.0,34.662,34.6813,34.6555,34.662,6000.0
2005-05-26 15:00:00,53.81,53.86,53.79,53.79,10200.0,34.6684,34.7006,34.6555,34.6555,10200.0
2005-05-26 15:05:00,53.8,53.82,53.79,53.81,6000.0,34.662,34.6749,34.6555,34.6684,6000.0
2005-05-26 15:10:00,53.84,53.87,53.84,53.86,6200.0,34.6878,34.7071,34.6878,34.7006,6200.0
2005-05-26 15:15:00,53.86,53.87,53.84,53.84,3400.0,34.7006,34.7071,34.6878,34.6878,3400.0
2005-05-26 15:20:00,53.84,53.88,53.84,53.87,9200.0,34.6878,34.7135,34.6878,34.7071,9200.0
2005-05-26 15:25:00,53.88,53.88,53.85,53.87,9800.0,34.7135,34.7135,34.6942,34.7071,9800.0
2005-05-26 15:30:00,53.85,53.88,53.82,53.82,18200.0,34.6942,34.7135,34.6749,34.6749,18200.0
2005-05-26 15:35:00,53.82,53.97,53.82,53.97,12600.0,34.6749,34.7715,34.6749,34.7715,12600.0
2005-05-26 15:40:00,53.96,53.97,53.88,53.88,26000.0,34.7651,34.7715,34.7135,34.7135,26000.0
2005-05-26 15:45:00,53.88,53.88,53.83,53.84,35600.0,34.7135,34.7135,34.6813,34.6878,35600.0
2005-05-26 15:50:00,53.85,53.87,53.8,53.84,18800.0,34.6942,34.7071,34.662,34.6878,18800.0
2005-05-26 15:55:00,53.83,53.85,53.83,53.84,35200.0,34.6813,34.6942,34.6813,34.6878,35200.0
2005-05-27 09:30:00,53.77,53.78,53.63,53.77,22400.0,34.6427,34.6491,34.5525,34.6427,22400.0
2005-05-27 09:35:00,53.82,53.85,53.8,53.85,27000.0,34.6749,34.6942,34.662,34.6942,27000.0
2005-05-27 09:40:00,53.84,53.86,53.8,53.83,19400.0,34.6878,34.7006,34.662,34.6813,19400.0
2005-05-27 09:45:00,53.85,54.0,53.85,53.98,15600.0,34.6942,34.7908,34.6942,34.778,15600.0
2005-05-27 09:50:00,53.96,53.96,53.75,53.81,54600.0,34.7651,34.7651,34.6298,34.6684,54600.0
2005-05-27 09:55:00,53.83,53.96,53.83,53.93,22400.0,34.6813,34.7651,34.6813,34.7457,22400.0
2005-05-27 10:00:00,53.94,53.95,53.88,53.9,7600.0,34.7522,34.7586,34.7135,34.7264,7600.0
2005-05-27 10:05:00,53.85,53.93,53.82,53.92,18400.0,34.6942,34.7457,34.6749,34.7393,18400.0
2005-05-27 10:10:00,53.91,53.91,53.83,53.85,15400.0,34.7329,34.7329,34.6813,34.6942,15400.0
2005-05-27 10:15:00,53.8,53.83,53.8,53.81,13200.0,34.662,34.6813,34.662,34.6684,13200.0
2005-05-27 10:20:00,53.82,53.88,53.82,53.85,17200.0,34.6749,34.7135,34.6749,34.6942,17200.0
2005-05-27 10:25:00,53.85,53.86,53.83,53.84,9800.0,34.6942,34.7006,34.6813,34.6878,9800.0
2005-05-27 10:30:00,53.85,53.9,53.85,53.9,17800.0,34.6942,34.7264,34.6942,34.7264,17800.0
2005-05-27 10:35:00,53.89,53.92,53.86,53.91,21400.0,34.72,34.7393,34.7006,34.7329,21400.0
2005-05-27 10:40:00,53.9,53.98,53.87,53.88,22000.0,34.7264,34.778,34.7071,34.7135,22000.0
2005-05-27 10:45:00,53.88,53.88,53.82,53.85,19400.0,34.7135,34.7135,34.6749,34.6942,19400.0
2005-05-27 10:50:00,53.88,53.96,53.87,53.92,22600.0,34.7135,34.7651,34.7071,34.7393,22600.0
2005-05-27 10:55:00,53.9,53.95,53.88,53.89,11600.0,34.7264,34.7586,34.7135,34.72,11600.0
2005-05-27 11:00:00,53.91,54.0,53.91,53.99,11800.0,34.7329,34.7908,34.7329,34.7844,11800.0
2005-05-27 11:05:00,53.99,54.0,53.96,53.97,8200.0,34.7844,34.7908,34.7651,34.7715,8200.0
2005-05-27 11:10:00,53.96,53.98,53.96,53.97,16400.0,34.7651,34.778,34.7651,34.7715,16400.0
2005-05-27 11:15:00,53.98,53.99,53.97,53.98,11000.0,34.778,34.7844,34.7715,34.778,11000.0
2005-05-27 11:20:00,53.98,54.02,53.97,54.0,4800.0,34.778,34.8037,34.7715,34.7908,4800.0
2005-05-27 11:25:00,54.01,54.02,54.0,54.01,16200.0,34.7973,34.8037,34.7908,34.7973,16200.0
2005-05-27 11:30:00,54.01,54.01,53.96,53.96,9200.0,34.7973,34.7973,34.7651,34.7651,9200.0
2005-05-27 11:35:00,53.96,53.98,53.96,53.97,28400.0,34.7651,34.778,34.7651,34.7715,28400.0
2005-05-27 11:40:00,53.97,54.02,53.97,54.02,7200.0,34.7715,34.8037,34.7715,34.8037,7200.0
2005-05-27 11:45:00,54.02,54.02,54.01,54.01,4200.0,34.8037,34.8037,34.7973,34.7973,4200.0
2005-05-27 11:50:00,53.97,54.01,53.97,53.99,13000.0,34.7715,34.7973,34.7715,34.7844,13000.0
2005-05-27 11:55:00,54.02,54.02,53.98,53.98,9600.0,34.8037,34.8037,34.778,34.778,9600.0
2005-05-27 12:00:00,53.98,54.02,53.98,54.02,6400.0,34.778,34.8037,34.778,34.8037,6400.0
2005-05-27 12:05:00,54.02,54.02,54.01,54.01,11600.0,34.8037,34.8037,34.7973,34.7973,11600.0
2005-05-27 12:10:00,54.01,54.06,54.01,54.06,5600.0,34.7973,34.8295,34.7973,34.8295,5600.0
2005-05-27 12:15:00,54.06,54.07,54.02,54.02,9200.0,34.8295,34.8359,34.8037,34.8037,9200.0
2005-05-27 12:20:00,54.01,54.02,53.99,54.02,24200.0,34.7973,34.8037,34.7844,34.8037,24200.0
2005-05-27 12:25:00,54.03,54.05,54.02,54.04,10400.0,34.8102,34.8231,34.8037,34.8166,10400.0
2005-05-27 12:30:00,54.05,54.06,54.02,54.02,10800.0,34.8231,34.8295,34.8037,34.8037,10800.0
2005-05-27 12:35:00,54.02,54.05,54.02,54.05,10400.0,34.8037,34.8231,34.8037,34.8231,10400.0
2005-05-27 12:40:00,54.04,54.06,54.03,54.04,4800.0,34.8166,34.8295,34.8102,34.8166,4800.0
2005-05-27 12:45:00,54.04,54.04,54.0,54.02,18800.0,34.8166,34.8166,34.7908,34.8037,18800.0
2005-05-27 12:50:00,54.02,54.09,54.02,54.08,11000.0,34.8037,34.8488,34.8037,34.8424,11000.0
2005-05-27 12:55:00,54.09,54.15,54.09,54.15,11200.0,34.8488,34.8875,34.8488,34.8875,11200.0
2005-05-27 13:00:00,54.13,54.13,54.07,54.07,4200.0,34.8746,34.8746,34.8359,34.8359,4200.0
2005-05-27 13:05:00,54.08,54.13,54.08,54.13,10200.0,34.8424,34.8746,34.8424,34.8746,10200.0
2005-05-27 13:10:00,54.13,54.13,54.08,54.08,5000.0,34.8746,34.8746,34.8424,34.8424,5000.0
2005-05-27 13:15:00,54.08,54.12,54.08,54.12,5400.0,34.8424,34.8682,34.8424,34.8682,5400.0
2005-05-27 13:20:00,54.13,54.15,54.12,54.13,5000.0,34.8746,34.8875,34.8682,34.8746,5000.0
2005-05-27 13:25:00,54.12,54.13,54.11,54.13,17800.0,34.8682,34.8746,34.8617,34.8746,17800.0
2005-05-27 13:30:00,54.12,54.12,54.09,54.09,5600.0,34.8682,34.8682,34.8488,34.8488,5600.0
2005-05-27 13:35:00,54.09,54.1,54.09,54.1,8800.0,34.8488,34.8553,34.8488,34.8553,8800.0
2005-05-27 13:40:00,54.1,54.1,54.07,54.07,3800.0,34.8553,34.8553,34.8359,34.8359,3800.0
2005-05-27 13:45:00,54.08,54.13,54.08,54.09,12000.0,34.8424,34.8746,34.8424,34.8488,12000.0
2005-05-27 13:50:00,54.09,54.11,54.09,54.1,3000.0,34.8488,34.8617,34.8488,34.8553,3000.0
2005-05-27 13:55:00,54.1,54.1,54.09,54.1,2800.0,34.8553,34.8553,34.8488,34.8553,2800.0
2005-05-27 14:00:00,54.1,54.1,54.08,54.08,22000.0,34.8553,34.8553,34.8424,34.8424,22000.0
2005-05-27 14:05:00,54.08,54.1,54.08,54.09,16000.0,34.8424,34.8553,34.8424,34.8488,16000.0
2005-05-27 14:10:00,54.1,54.13,54.1,54.11,3800.0,34.8553,34.8746,34.8553,34.8617,3800.0
2005-05-27 14:15:00,54.1,54.13,54.1,54.12,1800.0,34.8553,34.8746,34.8553,34.8682,1800.0
2005-05-27 14:20:00,54.12,54.16,54.12,54.16,4200.0,34.8682,34.8939,34.8682,34.8939,4200.0
2005-05-27 14:25:00,54.17,54.19,54.17,54.19,2000.0,34.9004,34.9133,34.9004,34.9133,2000.0
2005-05-27 14:30:00,54.18,54.18,54.1,54.1,9400.0,34.9068,34.9068,34.8553,34.8553,9400.0
2005-05-27 14:35:00,54.1,54.12,54.1,54.1,13200.0,34.8553,34.8682,34.8553,34.8553,13200.0
2005-05-27 14:40:00,54.09,54.09,54.08,54.08,18600.0,34.8488,34.8488,34.8424,34.8424,18600.0
2005-05-27 14:45:00,54.08,54.08,54.04,54.04,32600.0,34.8424,34.8424,34.8166,34.8166,32600.0
2005-05-27 14:50:00,54.04,54.05,54.04,54.04,13800.0,34.8166,34.8231,34.8166,34.8166,13800.0
2005-05-27 14:55:00,54.05,54.07,54.05,54.05,15200.0,34.8231,34.8359,34.8231,34.8231,15200.0
2005-05-27 15:00:00,54.07,54.09,54.05,54.07,6400.0,34.8359,34.8488,34.8231,34.8359,6400.0
2005-05-27 15:05:00,54.06,54.06,54.03,54.03,2200.0,34.8295,34.8295,34.8102,34.8102,2200.0
2005-05-27 15:10:00,54.04,54.05,54.03,54.05,9600.0,34.8166,34.8231,34.8102,34.8231,9600.0
2005-05-27 15:15:00,54.05,54.07,54.05,54.07,11800.0,34.8231,34.8359,34.8231,34.8359,11800.0
2005-05-27 15:20:00,54.08,54.08,54.06,54.07,5600.0,34.8424,34.8424,34.8295,34.8359,5600.0
2005-05-27 15:25:00,54.07,54.07,54.04,54.05,6200.0,34.8359,34.8359,34.8166,34.8231,6200.0
2005-05-27 15:30:00,54.05,54.06,54.05,54.06,10200.0,34.8231,34.8295,34.8231,34.8295,10200.0
2005-05-27 15:35:00,54.06,54.06,54.05,54.05,5400.0,34.8295,34.8295,34.8231,34.8231,5400.0
2005-05-27 15:40:00,54.04,54.05,54.04,54.05,14400.0,34.8166,34.8231,34.8166,34.8231,14400.0
2005-05-27 15:45:00,54.05,54.05,53.99,53.99,38000.0,34.8231,34.8231,34.7844,34.7844,38000.0
2005-05-27 15:50:00,53.99,53.99,53.9,53.94,43800.0,34.7844,34.7844,34.7264,34.7522,43800.0
2005-05-27 15:55:00,53.94,54.0,53.94,54.0,23400.0,34.7522,34.7908,34.7522,34.7908,23400.0
2005-05-31 09:30:00,54.0,54.08,53.99,54.01,13200.0,34.7908,34.8424,34.7844,34.7973,13200.0
2005-05-31 09:35:00,54.02,54.02,53.95,53.99,20200.0,34.8037,34.8037,34.7586,34.7844,20200.0
2005-05-31 09:40:00,53.97,54.02,53.96,54.02,17400.0,34.7715,34.8037,34.7651,34.8037,17400.0
2005-05-31 09:45:00,54.02,54.02,53.96,54.02,6800.0,34.8037,34.8037,34.7651,34.8037,6800.0
2005-05-31 09:50:00,54.03,54.13,54.02,54.08,14400.0,34.8102,34.8746,34.8037,34.8424,14400.0
2005-05-31 09:55:00,54.08,54.08,53.94,53.95,25400.0,34.8424,34.8424,34.7522,34.7586,25400.0
2005-05-31 10:00:00,53.96,54.16,53.96,54.02,15800.0,34.7651,34.8939,34.7651,34.8037,15800.0
2005-05-31 10:05:00,54.02,54.13,54.02,54.06,12400.0,34.8037,34.8746,34.8037,34.8295,12400.0
2005-05-31 10:10:00,54.01,54.11,54.01,54.08,7800.0,34.7973,34.8617,34.7973,34.8424,7800.0
2005-05-31 10:15:00,54.08,54.08,53.99,53.99,7000.0,34.8424,34.8424,34.7844,34.7844,7000.0
2005-05-31 10:20:00,53.99,53.99,53.95,53.99,30400.0,34.7844,34.7844,34.7586,34.7844,30400.0
2005-05-31 10:25:00,53.95,54.11,53.94,54.11,14600.0,34.7586,34.8617,34.7522,34.8617,14600.0
2005-05-31 10:30:00,54.1,54.11,54.05,54.08,11400.0,34.8553,34.8617,34.8231,34.8424,11400.0
2005-05-31 10:35:00,54.1,54.12,54.03,54.07,11000.0,34.8553,34.8682,34.8102,34.8359,11000.0
2005-05-31 10:40:00,54.06,54.1,54.02,54.1,4400.0,34.8295,34.8553,34.8037,34.8553,4400.0
2005-05-31 10:45:00,54.15,54.15,54.08,54.09,6800.0,34.8875,34.8875,34.8424,34.8488,6800.0
2005-05-31 10:50:00,54.09,54.1,54.07,54.07,10000.0,34.8488,34.8553,34.8359,34.8359,10000.0
2005-05-31 10:55:00,54.05,54.05,54.01,54.05,8200.0,34.8231,34.8231,34.7973,34.8231,8200.0
2005-05-31 11:00:00,54.07,54.15,54.07,54.09,11000.0,34.8359,34.8875,34.8359,34.8488,11000.0
2005-05-31 11:05:00,54.08,54.1,54.08,54.08,21800.0,34.8424,34.8553,34.8424,34.8424,21800.0
2005-05-31 11:10:00,54.08,54.13,54.06,54.12,14200.0,34.8424,34.8746,34.8295,34.8682,14200.0
2005-05-31 11:15:00,54.12,54.13,54.08,54.08,3200.0,34.8682,34.8746,34.8424,34.8424,3200.0
2005-05-31 11:20:00,54.09,54.15,54.08,54.15,9200.0,34.8488,34.8875,34.8424,34.8875,9200.0
2005-05-31 11:25:00,54.16,54.22,54.13,54.22,7200.0,34.8939,34.9326,34.8746,34.9326,7200.0
2005-05-31 11:30:00,54.22,54.22,54.15,54.15,12400.0,34.9326,34.9326,34.8875,34.8875,12400.0
2005-05-31 11:35:00,54.13,54.17,54.13,54.17,5200.0,34.8746,34.9004,34.8746,34.9004,5200.0
2005-05-31 11:40:00,54.19,54.21,54.13,54.16,9600.0,34.9133,34.9261,34.8746,34.8939,9600.0
2005-05-31 11:45:00,54.16,54.22,54.16,54.22,4000.0,34.8939,34.9326,34.8939,34.9326,4000.0
2005-05-31 11:50:00,54.22,54.24,54.21,54.21,11800.0,34.9326,34.9455,34.9261,34.9261,11800.0
2005-05-31 11:55:00,54.21,54.24,54.2,54.22,5000.0,34.9261,34.9455,34.9197,34.9326,5000.0
2005-05-31 12:00:00,54.21,54.23,54.19,54.19,7800.0,34.9261,34.939,34.9133,34.9133,7800.0
2005-05-31 12:05:00,54.19,54.2,54.17,54.19,7800.0,34.9133,34.9197,34.9004,34.9133,7800.0
2005-05-31 12:10:00,54.19,54.23,54.19,54.19,6800.0,34.9133,34.939,34.9133,34.9133,6800.0
2005-05-31 12:15:00,54.2,54.23,54.13,54.19,8000.0,34.9197,34.939,34.8746,34.9133,8000.0
2005-05-31 12:20:00,54.2,54.25,54.19,54.24,6200.0,34.9197,34.9519,34.9133,34.9455,6200.0
2005-05-31 12:25:00,54.24,54.27,54.24,54.26,12400.0,34.9455,34.9648,34.9455,34.9584,12400.0
2005-05-31 12:30:00,54.26,54.26,54.19,54.21,8000.0,34.9584,34.9584,34.9133,34.9261,8000.0
2005-05-31 12:35:00,54.2,54.24,54.17,54.17,5200.0,34.9197,34.9455,34.9004,34.9004,5200.0
2005-05-31 12:40:00,54.13,54.17,54.13,54.13,9000.0,34.8746,34.9004,34.8746,34.8746,9000.0
2005-05-31 12:45:00,54.12,54.15,54.12,54.15,2400.0,34.8682,34.8875,34.8682,34.8875,2400.0
2005-05-31 12:50:00,54.15,54.2,54.09,54.1,15200.0,34.8875,34.9197,34.8488,34.8553,15200.0
2005-05-31 12:55:00,54.1,54.1,54.08,54.1,3600.0,34.8553,34.8553,34.8424,34.8553,3600.0
2005-05-31 13:00:00,54.12,54.14,54.1,54.13,5000.0,34.8682,34.881,34.8553,34.8746,5000.0
2005-05-31 13:05:00,54.13,54.15,54.11,54.12,9400.0,34.8746,34.8875,34.8617,34.8682,9400.0
2005-05-31 13:10:00,54.1,54.14,54.1,54.14,2200.0,34.8553,34.881,34.8553,34.881,2200.0
2005-05-31 13:15:00,54.15,54.16,54.14,54.14,2600.0,34.8875,34.8939,34.881,34.881,2600.0
2005-05-31 13:20:00,54.15,54.18,54.13,54.18,11800.0,34.8875,34.9068,34.8746,34.9068,11800.0
2005-05-31 13:25:00,54.19,54.2,54.19,54.19,1000.0,34.9133,34.9197,34.9133,34.9133,1000.0
2005-05-31 13:30:00,54.21,54.23,54.2,54.23,5800.0,34.9261,34.939,34.9197,34.939,5800.0
2005-05-31 13:35:00,54.22,54.29,54.22,54.25,7200.0,34.9326,34.9777,34.9326,34.9519,7200.0
2005-05-31 13:40:00,54.23,54.23,54.23,54.23,2200.0,34.939,34.939,34.939,34.939,2200.0
2005-05-31 13:45:00,54.24,54.24,54.24,54.24,2400.0,34.9455,34.9455,34.9455,34.9455,2400.0
2005-05-31 13:50:00,54.3,54.3,54.19,54.23,14600.0,34.9841,34.9841,34.9133,34.939,14600.0
2005-05-31 13:55:00,54.23,54.26,54.21,54.26,9800.0,34.939,34.9584,34.9261,34.9584,9800.0
2005-05-31 14:00:00,54.25,54.3,54.12,54.14,10400.0,34.9519,34.9841,34.8682,34.881,10400.0
2005-05-31 14:05:00,54.15,54.19,54.13,54.13,5000.0,34.8875,34.9133,34.8746,34.8746,5000.0
2005-05-31 14:10:00,54.13,54.13,54.09,54.13,4000.0,34.8746,34.8746,34.8488,34.8746,4000.0
2005-05-31 14:15:00,54.14,54.16,54.13,54.13,1200.0,34.881,34.8939,34.8746,34.8746,1200.0
2005-05-31 14:20:00,54.13,54.17,54.13,54.17,3400.0,34.8746,34.9004,34.8746,34.9004,3400.0
2005-05-31 14:25:00,54.16,54.22,54.13,54.13,4200.0,34.8939,34.9326,34.8746,34.8746,4200.0
2005-05-31 14:30:00,54.1,54.24,54.08,54.21,21000.0,34.8553,34.9455,34.8424,34.9261,21000.0
2005-05-31 14:35:00,54.21,54.22,54.17,54.18,4000.0,34.9261,34.9326,34.9004,34.9068,4000.0
2005-05-31 14:40:00,54.18,54.24,54.13,54.15,13600.0,34.9068,34.9455,34.8746,34.8875,13600.0
2005-05-31 14:45:00,54.15,54.2,54.13,54.2,8600.0,34.8875,34.9197,34.8746,34.9197,8600.0
2005-05-31 14:50:00,54.18,54.19,54.16,54.16,7200.0,34.9068,34.9133,34.8939,34.8939,7200.0
2005-05-31 14:55:00,54.16,54.21,54.16,54.21,5800.0,34.8939,34.9261,34.8939,34.9261,5800.0
2005-05-31 15:00:00,54.19,54.22,54.15,54.15,8000.0,34.9133,34.9326,34.8875,34.8875,8000.0
2005-05-31 15:05:00,54.16,54.19,54.16,54.17,6400.0,34.8939,34.9133,34.8939,34.9004,6400.0
2005-05-31 15:10:00,54.17,54.18,54.13,54.17,6800.0,34.9004,34.9068,34.8746,34.9004,6800.0
2005-05-31 15:15:00,54.17,54.26,54.17,54.19,10400.0,34.9004,34.9584,34.9004,34.9133,10400.0
2005-05-31 15:20:00,54.2,54.28,54.2,54.27,22400.0,34.9197,34.9712,34.9197,34.9648,22400.0
2005-05-31 15:25:00,54.27,54.27,54.18,54.22,25600.0,34.9648,34.9648,34.9068,34.9326,25600.0
2005-05-31 15:30:00,54.22,54.22,54.17,54.18,18000.0,34.9326,34.9326,34.9004,34.9068,18000.0
2005-05-31 15:35:00,54.17,54.17,54.1,54.13,11200.0,34.9004,34.9004,34.8553,34.8746,11200.0
2005-05-31 15:40:00,54.13,54.13,54.02,54.02,23000.0,34.8746,34.8746,34.8037,34.8037,23000.0
2005-05-31 15:45:00,54.02,54.06,54.02,54.04,27400.0,34.8037,34.8295,34.8037,34.8166,27400.0
2005-05-31 15:50:00,54.04,54.07,54.04,54.05,29800.0,34.8166,34.8359,34.8166,34.8231,29800.0
2005-05-31 15:55:00,54.05,54.07,54.01,54.01,26200.0,34.8231,34.8359,34.7973,34.7973,26200.0
2005-06-01 09:30:00,53.9,53.93,53.9,53.92,18400.0,34.7264,34.7457,34.7264,34.7393,18400.0
2005-06-01 09:35:00,53.92,53.92,53.85,53.85,25200.0,34.7393,34.7393,34.6942,34.6942,25200.0
2005-06-01 09:40:00,53.85,53.92,53.85,53.91,4800.0,34.6942,34.7393,34.6942,34.7329,4800.0
2005-06-01 09:45:00,53.87,53.93,53.86,53.92,8000.0,34.7071,34.7457,34.7006,34.7393,8000.0
2005-06-01 09:50:00,53.92,53.93,53.87,53.87,10000.0,34.7393,34.7457,34.7071,34.7071,10000.0
2005-06-01 09:55:00,53.87,53.91,53.75,53.75,18600.0,34.7071,34.7329,34.6298,34.6298,18600.0
2005-06-01 10:00:00,53.76,53.93,53.74,53.93,15200.0,34.6362,34.7457,34.6233,34.7457,15200.0
2005-06-01 10:05:00,53.92,54.08,53.91,54.07,35000.0,34.7393,34.8424,34.7329,34.8359,35000.0
2005-06-01 10:10:00,54.05,54.07,54.0,54.06,9400.0,34.8231,34.8359,34.7908,34.8295,9400.0
2005-06-01 10:15:00,54.06,54.12,54.06,54.1,11800.0,34.8295,34.8682,34.8295,34.8553,11800.0
2005-06-01 10:20:00,54.1,54.1,54.05,54.08,15600.0,34.8553,34.8553,34.8231,34.8424,15600.0
2005-06-01 10:25:00,54.08,54.08,54.02,54.04,14400.0,34.8424,34.8424,34.8037,34.8166,14400.0
2005-06-01 10:30:00,54.04,54.12,54.04,54.09,15800.0,34.8166,34.8682,34.8166,34.8488,15800.0
2005-06-01 10:35:00,54.07,54.1,54.07,54.08,8000.0,34.8359,34.8553,34.8359,34.8424,8000.0
2005-06-01 10:40:00,54.09,54.12,54.02,54.02,6800.0,34.8488,34.8682,34.8037,34.8037,6800.0
2005-06-01 10:45:00,54.04,54.05,53.98,54.05,14800.0,34.8166,34.8231,34.778,34.8231,14800.0
2005-06-01 10:50:00,54.05,54.09,54.05,54.07,4200.0,34.8231,34.8488,34.8231,34.8359,4200.0
2005-06-01 10:55:00,54.07,54.1,54.06,54.09,7000.0,34.8359,34.8553,34.8295,34.8488,7000.0
2005-06-01 11:00:00,54.09,54.1,54.05,54.09,6800.0,34.8488,34.8553,34.8231,34.8488,6800.0
2005-06-01 11:05:00,54.1,54.1,54.09,54.09,6800.0,34.8553,34.8553,34.8488,34.8488,6800.0
2005-06-01 11:10:00,54.08,54.1,54.05,54.07,22800.0,34.8424,34.8553,34.8231,34.8359,22800.0
2005-06-01 11:15:00,54.09,54.13,54.06,54.13,10600.0,34.8488,34.8746,34.8295,34.8746,10600.0
2005-06-01 11:20:00,54.13,54.13,54.08,54.08,10400.0,34.8746,34.8746,34.8424,34.8424,10400.0
2005-06-01 11:25:00,54.07,54.14,54.07,54.13,16600.0,34.8359,34.881,34.8359,34.8746,16600.0
2005-06-01 11:30:00,54.12,54.13,54.05,54.07,18200.0,34.8682,34.8746,34.8231,34.8359,18200.0
2005-06-01 11:35:00,54.06,54.06,54.02,54.05,5000.0,34.8295,34.8295,34.8037,34.8231,5000.0
2005-06-01 11:40:00,54.06,54.06,54.04,54.04,4000.0,34.8295,34.8295,34.8166,34.8166,4000.0
2005-06-01 11:45:00,54.02,54.06,54.02,54.02,18000.0,34.8037,34.8295,34.8037,34.8037,18000.0
2005-06-01 11:50:00,54.05,54.12,54.05,54.1,12000.0,34.8231,34.8682,34.8231,34.8553,12000.0
2005-06-01 11:55:00,54.09,54.09,54.05,54.05,6800.0,34.8488,34.8488,34.8231,34.8231,6800.0
2005-06-01 12:00:00,54.02,54.05,54.02,54.02,6000.0,34.8037,34.8231,34.8037,34.8037,6000.0
2005-06-01 12:05:00,53.99,54.01,53.91,53.94,21200.0,34.7844,34.7973,34.7329,34.7522,21200.0
2005-06-01 12:10:00,53.93,53.98,53.91,53.98,19800.0,34.7457,34.778,34.7329,34.778,19800.0
2005-06-01 12:15:00,53.98,54.05,53.98,54.04,11200.0,34.778,34.8231,34.778,34.8166,11200.0
2005-06-01 12:20:00,54.02,54.02,53.97,53.99,5200.0,34.8037,34.8037,34.7715,34.7844,5200.0
2005-06-01 12:25:00,54.02,54.04,54.0,54.02,7600.0,34.8037,34.8166,34.7908,34.8037,7600.0
2005-06-01 12:30:00,54.01,54.1,54.01,54.1,8400.0,34.7973,34.8553,34.7973,34.8553,8400.0
2005-06-01 12:35:00,54.1,54.1,54.06,54.09,5000.0,34.8553,34.8553,34.8295,34.8488,5000.0
2005-06-01 12:40:00,54.08,54.13,54.02,54.02,8600.0,34.8424,34.8746,34.8037,34.8037,8600.0
2005-06-01 12:45:00,54.03,54.09,54.02,54.03,6400.0,34.8102,34.8488,34.8037,34.8102,6400.0
2005-06-01 12:50:00,54.02,54.09,54.01,54.09,5800.0,34.8037,34.8488,34.7973,34.8488,5800.0
2005-06-01 12:55:00,54.11,54.16,54.1,54.13,6800.0,34.8617,34.8939,34.8553,34.8746,6800.0
2005-06-01 13:00:00,54.13,54.13,54.12,54.13,4000.0,34.8746,34.8746,34.8682,34.8746,4000.0
2005-06-01 13:05:00,54.13,54.17,54.1,54.1,12000.0,34.8746,34.9004,34.8553,34.8553,12000.0
2005-06-01 13:10:00,54.1,54.1,54.09,54.1,3400.0,34.8553,34.8553,34.8488,34.8553,3400.0
2005-06-01 13:15:00,54.11,54.15,54.09,54.09,6400.0,34.8617,34.8875,34.8488,34.8488,6400.0
2005-06-01 13:20:00,54.04,54.12,54.04,54.1,9600.0,34.8166,34.8682,34.8166,34.8553,9600.0
2005-06-01 13:25:00,54.09,54.09,54.07,54.07,3200.0,34.8488,34.8488,34.8359,34.8359,3200.0
2005-06-01 13:30:00,54.09,54.1,54.08,54.1,4200.0,34.8488,34.8553,34.8424,34.8553,4200.0
2005-06-01 13:35:00,54.09,54.09,54.02,54.07,10200.0,34.8488,34.8488,34.8037,34.8359,10200.0
2005-06-01 13:40:00,54.06,54.12,54.04,54.07,7600.0,34.8295,34.8682,34.8166,34.8359,7600.0
2005-06-01 13:45:00,54.06,54.09,54.06,54.09,2600.0,34.8295,34.8488,34.8295,34.8488,2600.0
2005-06-01 13:50:00,54.09,54.13,54.07,54.13,7200.0,34.8488,34.8746,34.8359,34.8746,7200.0
2005-06-01 13:55:00,54.13,54.24,54.12,54.21,21200.0,34.8746,34.9455,34.8682,34.9261,21200.0
2005-06-01 14:00:00,54.22,54.22,54.15,54.19,15600.0,34.9326,34.9326,34.8875,34.9133,15600.0
2005-06-01 14:05:00,54.16,54.16,54.13,54.13,7600.0,34.8939,34.8939,34.8746,34.8746,7600.0
2005-06-01 14:10:00,54.13,54.17,54.13,54.14,5200.0,34.8746,34.9004,34.8746,34.881,5200.0
2005-06-01 14:15:00,54.14,54.15,54.05,54.15,34800.0,34.881,34.8875,34.8231,34.8875,34800.0
2005-06-01 14:20:00,54.15,54.15,54.1,54.11,8600.0,34.8875,34.8875,34.8553,34.8617,8600.0
2005-06-01 14:25:00,54.11,54.15,54.11,54.13,8800.0,34.8617,34.8875,34.8617,34.8746,8800.0
2005-06-01 14:30:00,54.13,54.17,54.09,54.15,8800.0,34.8746,34.9004,34.8488,34.8875,8800.0
2005-06-01 14:35:00,54.14,54.18,54.14,54.14,6000.0,34.881,34.9068,34.881,34.881,6000.0
2005-06-01 14:40:00,54.13,54.13,54.05,54.05,25200.0,34.8746,34.8746,34.8231,34.8231,25200.0
2005-06-01 14:45:00,54.05,54.05,54.0,54.01,25000.0,34.8231,34.8231,34.7908,34.7973,25000.0
2005-06-01 14:50:00,54.01,54.04,54.0,54.01,17200.0,34.7973,34.8166,34.7908,34.7973,17200.0
2005-06-01 14:55:00,54.0,54.04,54.0,54.02,20200.0,34.7908,34.8166,34.7908,34.8037,20200.0
2005-06-01 15:00:00,54.04,54.09,54.04,54.07,11000.0,34.8166,34.8488,34.8166,34.8359,11000.0
2005-06-01 15:05:00,54.09,54.13,54.05,54.05,6400.0,34.8488,34.8746,34.8231,34.8231,6400.0
2005-06-01 15:10:00,54.05,54.1,54.05,54.08,26200.0,34.8231,34.8553,34.8231,34.8424,26200.0
2005-06-01 15:15:00,54.08,54.09,54.07,54.08,28600.0,34.8424,34.8488,34.8359,34.8424,28600.0
2005-06-01 15:20:00,54.06,54.09,54.01,54.07,14200.0,34.8295,34.8488,34.7973,34.8359,14200.0
2005-06-01 15:25:00,54.08,54.09,54.06,54.06,8200.0,34.8424,34.8488,34.8295,34.8295,8200.0
2005-06-01 15:30:00,54.06,54.16,54.06,54.16,27400.0,34.8295,34.8939,34.8295,34.8939,27400.0
2005-06-01 15:35:00,54.19,54.19,54.09,54.14,11000.0,34.9133,34.9133,34.8488,34.881,11000.0
2005-06-01 15:40:00,54.14,54.14,54.1,54.1,5600.0,34.881,34.881,34.8553,34.8553,5600.0
2005-06-01 15:45:00,54.1,54.2,54.1,54.19,7200.0,34.8553,34.9197,34.8553,34.9133,7200.0
2005-06-01 15:50:00,54.19,54.19,54.19,54.19,0.0,34.9133,34.9133,34.9133,34.9133,0.0
2005-06-01 15:55:00,54.19,54.19,54.19,54.19,0.0,34.9133,34.9133,34.9133,34.9133,0.0
2005-06-02 09:30:00,54.19,54.31,54.19,54.21,16000.0,34.9133,34.9906,34.9133,34.9261,16000.0
2005-06-02 09:35:00,54.21,54.27,54.21,54.25,7400.0,34.9261,34.9648,34.9261,34.9519,7400.0
2005-06-02 09:40:00,54.27,54.34,54.27,54.29,30800.0,34.9648,35.0099,34.9648,34.9777,30800.0
2005-06-02 09:45:00,54.29,54.31,54.27,54.27,14000.0,34.9777,34.9906,34.9648,34.9648,14000.0
2005-06-02 09:50:00,54.27,54.27,54.25,54.27,9800.0,34.9648,34.9648,34.9519,34.9648,9800.0
2005-06-02 09:55:00,54.27,54.27,54.24,54.25,9200.0,34.9648,34.9648,34.9455,34.9519,9200.0
2005-06-02 10:00:00,54.25,54.32,54.25,54.3,10000.0,34.9519,34.997,34.9519,34.9841,10000.0
2005-06-02 10:05:00,54.3,54.3,54.25,54.25,8200.0,34.9841,34.9841,34.9519,34.9519,8200.0
2005-06-02 10:10:00,54.25,54.33,54.25,54.33,7800.0,34.9519,35.0035,34.9519,35.0035,7800.0
2005-06-02 10:15:00,54.33,54.33,54.25,54.25,7800.0,35.0035,35.0035,34.9519,34.9519,7800.0
2005-06-02 10:20:00,54.25,54.29,54.25,54.29,11200.0,34.9519,34.9777,34.9519,34.9777,11200.0
2005-06-02 10:25:00,54.3,54.39,54.3,54.39,2600.0,34.9841,35.0421,34.9841,35.0421,2600.0
2005-06-02 10:30:00,54.38,54.42,54.31,54.31,15400.0,35.0357,35.0614,34.9906,34.9906,15400.0
2005-06-02 10:35:00,54.31,54.33,54.27,54.32,12800.0,34.9906,35.0035,34.9648,34.997,12800.0
2005-06-02 10:40:00,54.34,54.41,54.34,54.41,4000.0,35.0099,35.055,35.0099,35.055,4000.0
2005-06-02 10:45:00,54.36,54.38,54.34,54.34,1800.0,35.0228,35.0357,35.0099,35.0099,1800.0
2005-06-02 10:50:00,54.3,54.31,54.27,54.3,3600.0,34.9841,34.9906,34.9648,34.9841,3600.0
2005-06-02 10:55:00,54.27,54.27,54.25,54.25,3600.0,34.9648,34.9648,34.9519,34.9519,3600.0
2005-06-02 11:00:00,54.26,54.27,54.25,54.26,5600.0,34.9584,34.9648,34.9519,34.9584,5600.0
2005-06-02 11:05:00,54.27,54.31,54.25,54.3,6200.0,34.9648,34.9906,34.9519,34.9841,6200.0
2005-06-02 11:10:00,54.3,54.3,54.29,54.29,800.0,34.9841,34.9841,34.9777,34.9777,800.0
2005-06-02 11:15:00,54.29,54.29,54.26,54.28,2200.0,34.9777,34.9777,34.9584,34.9712,2200.0
2005-06-02 11:20:00,54.29,54.31,54.27,54.27,6600.0,34.9777,34.9906,34.9648,34.9648,6600.0
2005-06-02 11:25:00,54.27,54.31,54.27,54.29,3400.0,34.9648,34.9906,34.9648,34.9777,3400.0
2005-06-02 11:30:00,54.27,54.3,54.25,54.3,4000.0,34.9648,34.9841,34.9519,34.9841,4000.0
2005-06-02 11:35:00,54.32,54.39,54.31,54.37,6800.0,34.997,35.0421,34.9906,35.0292,6800.0
2005-06-02 11:40:00,54.38,54.38,54.32,54.33,3400.0,35.0357,35.0357,34.997,35.0035,3400.0
2005-06-02 11:45:00,54.32,54.35,54.32,54.33,2600.0,34.997,35.0163,34.997,35.0035,2600.0
2005-06-02 11:50:00,54.32,54.4,54.32,54.35,2400.0,34.997,35.0486,34.997,35.0163,2400.0
2005-06-02 11:55:00,54.35,54.37,54.35,54.37,2200.0,35.0163,35.0292,35.0163,35.0292,2200.0
2005-06-02 12:00:00,54.38,54.4,54.38,54.4,4400.0,35.0357,35.0486,35.0357,35.0486,4400.0
2005-06-02 12:05:00,54.4,54.4,54.37,54.37,7800.0,35.0486,35.0486,35.0292,35.0292,7800.0
2005-06-02 12:10:00,54.38,54.4,54.38,54.38,6200.0,35.0357,35.0486,35.0357,35.0357,6200.0
2005-06-02 12:15:00,54.38,54.39,54.37,54.37,1800.0,35.0357,35.0421,35.0292,35.0292,1800.0
2005-06-02 12:20:00,54.37,54.38,54.36,54.38,2200.0,35.0292,35.0357,35.0228,35.0357,2200.0
2005-06-02 12:25:00,54.37,54.37,54.35,54.37,1600.0,35.0292,35.0292,35.0163,35.0292,1600.0
2005-06-02 12:30:00,54.37,54.37,54.35,54.35,2000.0,35.0292,35.0292,35.0163,35.0163,2000.0
2005-06-02 12:35:00,54.35,54.36,54.33,54.33,4600.0,35.0163,35.0228,35.0035,35.0035,4600.0
2005-06-02 12:40:00,54.35,54.37,54.32,54.33,3800.0,35.0163,35.0292,34.997,35.0035,3800.0
2005-06-02 12:45:00,54.33,54.35,54.31,54.31,5600.0,35.0035,35.0163,34.9906,34.9906,5600.0
2005-06-02 12:50:00,54.31,54.34,54.31,54.32,1800.0,34.9906,35.0099,34.9906,34.997,1800.0
2005-06-02 12:55:00,54.33,54.34,54.32,54.32,2600.0,35.0035,35.0099,34.997,34.997,2600.0
2005-06-02 13:00:00,54.34,54.38,54.33,54.38,2600.0,35.0099,35.0357,35.0035,35.0357,2600.0
2005-06-02 13:05:00,54.35,54.35,54.32,54.32,600.0,35.0163,35.0163,34.997,34.997,600.0
2005-06-02 13:10:00,54.32,54.33,54.31,54.33,1800.0,34.997,35.0035,34.9906,35.0035,1800.0
2005-06-02 13:15:00,54.32,54.34,54.31,54.34,2800.0,34.997,35.0099,34.9906,35.0099,2800.0
2005-06-02 13:20:00,54.35,54.35,54.33,54.34,2200.0,35.0163,35.0163,35.0035,35.0099,2200.0
2005-06-02 13:25:00,54.34,54.34,54.34,54.34,4000.0,35.0099,35.0099,35.0099,35.0099,4000.0
2005-06-02 13:30:00,54.36,54.38,54.35,54.35,11600.0,35.0228,35.0357,35.0163,35.0163,11600.0
2005-06-02 13:35:00,54.35,54.38,54.35,54.38,3600.0,35.0163,35.0357,35.0163,35.0357,3600.0
2005-06-02 13:40:00,54.37,54.38,54.33,54.34,19800.0,35.0292,35.0357,35.0035,35.0099,19800.0
2005-06-02 13:45:00,54.34,54.4,54.34,54.4,5200.0,35.0099,35.0486,35.0099,35.0486,5200.0
2005-06-02 13:50:00,54.38,54.44,54.35,54.42,6600.0,35.0357,35.0743,35.0163,35.0614,6600.0
2005-06-02 13:55:00,54.41,54.42,54.4,54.42,5400.0,35.055,35.0614,35.0486,35.0614,5400.0
2005-06-02 14:00:00,54.42,54.43,54.41,54.42,2200.0,35.0614,35.0679,35.055,35.0614,2200.0
2005-06-02 14:05:00,54.42,54.42,54.4,54.41,3000.0,35.0614,35.0614,35.0486,35.055,3000.0
2005-06-02 14:10:00,54.41,54.42,54.37,54.42,7800.0,35.055,35.0614,35.0292,35.0614,7800.0
2005-06-02 14:15:00,54.42,54.42,54.41,54.42,2000.0,35.0614,35.0614,35.055,35.0614,2000.0
2005-06-02 14:20:00,54.42,54.43,54.42,54.43,1400.0,35.0614,35.0679,35.0614,35.0679,1400.0
2005-06-02 14:25:00,54.43,54.5,54.43,54.48,10600.0,35.0679,35.113,35.0679,35.1001,10600.0
2005-06-02 14:30:00,54.46,54.49,54.46,54.49,3800.0,35.0872,35.1065,35.0872,35.1065,3800.0
2005-06-02 14:35:00,54.49,54.5,54.45,54.47,9200.0,35.1065,35.113,35.0808,35.0937,9200.0
2005-06-02 14:40:00,54.47,54.47,54.46,54.47,3200.0,35.0937,35.0937,35.0872,35.0937,3200.0
2005-06-02 14:45:00,54.47,54.49,54.46,54.47,5200.0,35.0937,35.1065,35.0872,35.0937,5200.0
2005-06-02 14:50:00,54.49,54.52,54.49,54.52,58800.0,35.1065,35.1259,35.1065,35.1259,58800.0
2005-06-02 14:55:00,54.52,54.52,54.45,54.48,21200.0,35.1259,35.1259,35.0808,35.1001,21200.0
2005-06-02 15:00:00,54.49,54.52,54.48,54.52,5200.0,35.1065,35.1259,35.1001,35.1259,5200.0
2005-06-02 15:05:00,54.49,54.49,54.46,54.47,9000.0,35.1065,35.1065,35.0872,35.0937,9000.0
2005-06-02 15:10:00,54.47,54.47,54.45,54.46,11000.0,35.0937,35.0937,35.0808,35.0872,11000.0
2005-06-02 15:15:00,54.49,54.49,54.47,54.48,2800.0,35.1065,35.1065,35.0937,35.1001,2800.0
2005-06-02 15:20:00,54.48,54.48,54.44,54.44,8000.0,35.1001,35.1001,35.0743,35.0743,8000.0
2005-06-02 15:25:00,54.43,54.46,54.43,54.44,8600.0,35.0679,35.0872,35.0679,35.0743,8600.0
2005-06-02 15:30:00,54.44,54.44,54.4,54.4,9600.0,35.0743,35.0743,35.0486,35.0486,9600.0
2005-06-02 15:35:00,54.4,54.47,54.4,54.46,9200.0,35.0486,35.0937,35.0486,35.0872,9200.0
2005-06-02 15:40:00,54.47,54.48,54.46,54.47,5800.0,35.0937,35.1001,35.0872,35.0937,5800.0
2005-06-02 15:45:00,54.47,54.47,54.36,54.37,9400.0,35.0937,35.0937,35.0228,35.0292,9400.0
2005-06-02 15:50:00,54.37,54.38,54.34,54.37,31200.0,35.0292,35.0357,35.0099,35.0292,31200.0
2005-06-02 15:55:00,54.4,54.4,54.37,54.39,7600.0,35.0486,35.0486,35.0292,35.0421,7600.0
2005-06-03 09:30:00,54.06,54.19,54.06,54.15,40000.0,34.8295,34.9133,34.8295,34.8875,40000.0
2005-06-03 09:35:00,54.2,54.25,54.2,54.22,9600.0,34.9197,34.9519,34.9197,34.9326,9600.0
2005-06-03 09:40:00,54.21,54.25,54.2,54.24,8600.0,34.9261,34.9519,34.9197,34.9455,8600.0
2005-06-03 09:45:00,54.24,54.33,54.2,54.2,11600.0,34.9455,35.0035,34.9197,34.9197,11600.0
2005-06-03 09:50:00,54.21,54.24,54.17,54.24,4600.0,34.9261,34.9455,34.9004,34.9455,4600.0
2005-06-03 09:55:00,54.18,54.27,54.18,54.27,6800.0,34.9068,34.9648,34.9068,34.9648,6800.0
2005-06-03 10:00:00,54.27,54.32,54.2,54.22,15000.0,34.9648,34.997,34.9197,34.9326,15000.0
2005-06-03 10:05:00,54.24,54.27,54.19,54.24,6400.0,34.9455,34.9648,34.9133,34.9455,6400.0
2005-06-03 10:10:00,54.23,54.27,54.22,54.22,2000.0,34.939,34.9648,34.9326,34.9326,2000.0
2005-06-03 10:15:00,54.18,54.27,54.18,54.24,3000.0,34.9068,34.9648,34.9068,34.9455,3000.0
2005-06-03 10:20:00,54.17,54.19,54.13,54.13,8000.0,34.9004,34.9133,34.8746,34.8746,8000.0
2005-06-03 10:25:00,54.13,54.18,54.13,54.18,1800.0,34.8746,34.9068,34.8746,34.9068,1800.0
2005-06-03 10:30:00,54.18,54.24,54.18,54.23,3800.0,34.9068,34.9455,34.9068,34.939,3800.0
2005-06-03 10:35:00,54.24,54.26,54.21,54.24,7000.0,34.9455,34.9584,34.9261,34.9455,7000.0
2005-06-03 10:40:00,54.24,54.27,54.21,54.23,3800.0,34.9455,34.9648,34.9261,34.939,3800.0
2005-06-03 10:45:00,54.23,54.24,54.23,54.24,7000.0,34.939,34.9455,34.939,34.9455,7000.0
2005-06-03 10:50:00,54.25,54.35,54.24,54.24,11200.0,34.9519,35.0163,34.9455,34.9455,11200.0
2005-06-03 10:55:00,54.24,54.31,54.24,54.26,48200.0,34.9455,34.9906,34.9455,34.9584,48200.0
2005-06-03 11:00:00,54.26,54.33,54.26,54.32,6200.0,34.9584,35.0035,34.9584,34.997,6200.0
2005-06-03 11:05:00,54.32,54.32,54.26,54.32,2600.0,34.997,34.997,34.9584,34.997,2600.0
2005-06-03 11:10:00,54.31,54.32,54.26,54.29,11200.0,34.9906,34.997,34.9584,34.9777,11200.0
2005-06-03 11:15:00,54.29,54.3,54.25,54.25,17600.0,34.9777,34.9841,34.9519,34.9519,17600.0
2005-06-03 11:20:00,54.25,54.33,54.25,54.31,3600.0,34.9519,35.0035,34.9519,34.9906,3600.0
2005-06-03 11:25:00,54.31,54.31,54.27,54.27,2600.0,34.9906,34.9906,34.9648,34.9648,2600.0
2005-06-03 11:30:00,54.27,54.27,54.22,54.22,9200.0,34.9648,34.9648,34.9326,34.9326,9200.0
2005-06-03 11:35:00,54.22,54.23,54.14,54.14,19200.0,34.9326,34.939,34.881,34.881,19200.0
2005-06-03 11:40:00,54.15,54.17,54.15,54.17,12800.0,34.8875,34.9004,34.8875,34.9004,12800.0
2005-06-03 11:45:00,54.16,54.16,54.12,54.12,31400.0,34.8939,34.8939,34.8682,34.8682,31400.0
2005-06-03 11:50:00,54.12,54.12,54.0,54.01,21600.0,34.8682,34.8682,34.7908,34.7973,21600.0
2005-06-03 11:55:00,54.01,54.08,54.0,54.04,14600.0,34.7973,34.8424,34.7908,34.8166,14600.0
2005-06-03 12:00:00,54.02,54.02,53.96,53.96,24600.0,34.8037,34.8037,34.7651,34.7651,24600.0
2005-06-03 12:05:00,53.96,53.96,53.92,53.96,13400.0,34.7651,34.7651,34.7393,34.7651,13400.0
2005-06-03 12:10:00,53.99,53.99,53.88,53.9,15400.0,34.7844,34.7844,34.7135,34.7264,15400.0
2005-06-03 12:15:00,53.87,53.92,53.84,53.91,9000.0,34.7071,34.7393,34.6878,34.7329,9000.0
2005-06-03 12:20:00,53.9,53.91,53.85,53.9,13600.0,34.7264,34.7329,34.6942,34.7264,13600.0
2005-06-03 12:25:00,53.9,53.98,53.89,53.9,25000.0,34.7264,34.778,34.72,34.7264,25000.0
2005-06-03 12:30:00,53.9,53.92,53.82,53.88,20400.0,34.7264,34.7393,34.6749,34.7135,20400.0
2005-06-03 12:35:00,53.87,53.9,53.85,53.87,22200.0,34.7071,34.7264,34.6942,34.7071,22200.0
2005-06-03 12:40:00,53.88,53.88,53.83,53.83,32000.0,34.7135,34.7135,34.6813,34.6813,32000.0
2005-06-03 12:45:00,53.83,53.85,53.8,53.81,26400.0,34.6813,34.6942,34.662,34.6684,26400.0
2005-06-03 12:50:00,53.81,53.83,53.77,53.77,13200.0,34.6684,34.6813,34.6427,34.6427,13200.0
2005-06-03 12:55:00,53.79,53.83,53.77,53.79,9800.0,34.6555,34.6813,34.6427,34.6555,9800.0
2005-06-03 13:00:00,53.81,53.81,53.77,53.77,9400.0,34.6684,34.6684,34.6427,34.6427,9400.0
2005-06-03 13:05:00,53.77,53.83,53.77,53.83,29400.0,34.6427,34.6813,34.6427,34.6813,29400.0
2005-06-03 13:10:00,53.83,53.83,53.82,53.82,2800.0,34.6813,34.6813,34.6749,34.6749,2800.0
2005-06-03 13:15:00,53.82,53.82,53.79,53.8,17600.0,34.6749,34.6749,34.6555,34.662,17600.0
2005-06-03 13:20:00,53.79,53.82,53.79,53.82,3400.0,34.6555,34.6749,34.6555,34.6749,3400.0
2005-06-03 13:25:00,53.82,53.83,53.82,53.83,18000.0,34.6749,34.6813,34.6749,34.6813,18000.0
2005-06-03 13:30:00,53.85,53.88,53.85,53.88,20600.0,34.6942,34.7135,34.6942,34.7135,20600.0
2005-06-03 13:35:00,53.88,53.92,53.88,53.9,35600.0,34.7135,34.7393,34.7135,34.7264,35600.0
2005-06-03 13:40:00,53.9,53.9,53.89,53.9,3800.0,34.7264,34.7264,34.72,34.7264,3800.0
2005-06-03 13:45:00,53.91,53.98,53.91,53.93,13400.0,34.7329,34.778,34.7329,34.7457,13400.0
2005-06-03 13:50:00,53.93,53.99,53.92,53.99,7000.0,34.7457,34.7844,34.7393,34.7844,7000.0
2005-06-03 13:55:00,53.99,54.02,53.99,54.01,18000.0,34.7844,34.8037,34.7844,34.7973,18000.0
2005-06-03 14:00:00,54.01,54.05,54.01,54.03,27600.0,34.7973,34.8231,34.7973,34.8102,27600.0
2005-06-03 14:05:00,54.02,54.1,54.02,54.1,13400.0,34.8037,34.8553,34.8037,34.8553,13400.0
2005-06-03 14:10:00,54.1,54.13,54.1,54.11,42000.0,34.8553,34.8746,34.8553,34.8617,42000.0
2005-06-03 14:15:00,54.11,54.22,54.11,54.19,16200.0,34.8617,34.9326,34.8617,34.9133,16200.0
2005-06-03 14:20:00,54.19,54.19,54.15,54.15,6600.0,34.9133,34.9133,34.8875,34.8875,6600.0
2005-06-03 14:25:00,54.15,54.16,54.12,54.13,13000.0,34.8875,34.8939,34.8682,34.8746,13000.0
2005-06-03 14:30:00,54.13,54.14,54.12,54.14,12000.0,34.8746,34.881,34.8682,34.881,12000.0
2005-06-03 14:35:00,54.15,54.18,54.15,54.18,14200.0,34.8875,34.9068,34.8875,34.9068,14200.0
2005-06-03 14:40:00,54.19,54.27,54.19,54.25,21400.0,34.9133,34.9648,34.9133,34.9519,21400.0
2005-06-03 14:45:00,54.24,54.24,54.18,54.19,13400.0,34.9455,34.9455,34.9068,34.9133,13400.0
2005-06-03 14:50:00,54.19,54.21,54.18,54.18,18800.0,34.9133,34.9261,34.9068,34.9068,18800.0
2005-06-03 14:55:00,54.18,54.23,54.18,54.22,8600.0,34.9068,34.939,34.9068,34.9326,8600.0
2005-06-03 15:00:00,54.22,54.22,54.15,54.17,15800.0,34.9326,34.9326,34.8875,34.9004,15800.0
2005-06-03 15:05:00,54.17,54.21,54.17,54.21,6600.0,34.9004,34.9261,34.9004,34.9261,6600.0
2005-06-03 15:10:00,54.2,54.2,54.15,54.16,16800.0,34.9197,34.9197,34.8875,34.8939,16800.0
2005-06-03 15:15:00,54.16,54.16,54.15,54.16,9800.0,34.8939,34.8939,34.8875,34.8939,9800.0
2005-06-03 15:20:00,54.16,54.19,54.15,54.16,19200.0,34.8939,34.9133,34.8875,34.8939,19200.0
2005-06-03 15:25:00,54.16,54.17,54.13,54.13,11800.0,34.8939,34.9004,34.8746,34.8746,11800.0
2005-06-03 15:30:00,54.13,54.13,54.13,54.13,25200.0,34.8746,34.8746,34.8746,34.8746,25200.0
2005-06-03 15:35:00,54.13,54.19,54.13,54.13,24200.0,34.8746,34.9133,34.8746,34.8746,24200.0
2005-06-03 15:40:00,54.13,54.19,54.13,54.16,8600.0,34.8746,34.9133,34.8746,34.8939,8600.0
2005-06-03 15:45:00,54.17,54.22,54.17,54.22,11400.0,34.9004,34.9326,34.9004,34.9326,11400.0
2005-06-03 15:50:00,54.24,54.25,54.14,54.15,26000.0,34.9455,34.9519,34.881,34.8875,26000.0
2005-06-03 15:55:00,54.14,54.17,54.13,54.13,24200.0,34.881,34.9004,34.8746,34.8746,24200.0
2005-06-06 09:30:00,54.05,54.05,54.0,54.0,26400.0,34.8231,34.8231,34.7908,34.7908,26400.0
2005-06-06 09:35:00,54.07,54.16,54.06,54.14,7200.0,34.8359,34.8939,34.8295,34.881,7200.0
2005-06-06 09:40:00,54.15,54.19,54.14,54.18,14800.0,34.8875,34.9133,34.881,34.9068,14800.0
2005-06-06 09:45:00,54.24,54.29,54.23,54.25,5400.0,34.9455,34.9777,34.939,34.9519,5400.0
2005-06-06 09:50:00,54.26,54.34,54.26,54.32,6600.0,34.9584,35.0099,34.9584,34.997,6600.0
2005-06-06 09:55:00,54.32,54.35,54.32,54.35,10400.0,34.997,35.0163,34.997,35.0163,10400.0
2005-06-06 10:00:00,54.35,54.35,54.34,54.35,5800.0,35.0163,35.0163,35.0099,35.0163,5800.0
2005-06-06 10:05:00,54.34,54.37,54.34,54.35,13600.0,35.0099,35.0292,35.0099,35.0163,13600.0
2005-06-06 10:10:00,54.34,54.35,54.3,54.33,11000.0,35.0099,35.0163,34.9841,35.0035,11000.0
2005-06-06 10:15:00,54.32,54.37,54.32,54.37,5600.0,34.997,35.0292,34.997,35.0292,5600.0
2005-06-06 10:20:00,54.37,54.37,54.34,54.35,8800.0,35.0292,35.0292,35.0099,35.0163,8800.0
2005-06-06 10:25:00,54.34,54.34,54.27,54.32,10000.0,35.0099,35.0099,34.9648,34.997,10000.0
2005-06-06 10:30:00,54.32,54.37,54.27,54.33,19400.0,34.997,35.0292,34.9648,35.0035,19400.0
2005-06-06 10:35:00,54.35,54.38,54.32,54.35,9400.0,35.0163,35.0357,34.997,35.0163,9400.0
2005-06-06 10:40:00,54.35,54.41,54.33,54.38,8200.0,35.0163,35.055,35.0035,35.0357,8200.0
2005-06-06 10:45:00,54.37,54.37,54.35,54.37,6400.0,35.0292,35.0292,35.0163,35.0292,6400.0
2005-06-06 10:50:00,54.37,54.37,54.35,54.35,9000.0,35.0292,35.0292,35.0163,35.0163,9000.0
2005-06-06 10:55:00,54.35,54.35,54.27,54.29,12800.0,35.0163,35.0163,34.9648,34.9777,12800.0
2005-06-06 11:00:00,54.29,54.32,54.29,54.32,2800.0,34.9777,34.997,34.9777,34.997,2800.0
2005-06-06 11:05:00,54.34,54.35,54.31,54.32,8600.0,35.0099,35.0163,34.9906,34.997,8600.0
2005-06-06 11:10:00,54.32,54.35,54.32,54.35,5000.0,34.997,35.0163,34.997,35.0163,5000.0
2005-06-06 11:15:00,54.35,54.38,54.35,54.38,13400.0,35.0163,35.0357,35.0163,35.0357,13400.0
2005-06-06 11:20:00,54.38,54.41,54.37,54.41,7000.0,35.0357,35.055,35.0292,35.055,7000.0
2005-06-06 11:25:00,54.42,54.5,54.4,54.4,16600.0,35.0614,35.113,35.0486,35.0486,16600.0
2005-06-06 11:30:00,54.41,54.43,54.31,54.31,8800.0,35.055,35.0679,34.9906,34.9906,8800.0
2005-06-06 11:35:00,54.33,54.38,54.33,54.38,20000.0,35.0035,35.0357,35.0035,35.0357,20000.0
2005-06-06 11:40:00,54.38,54.43,54.38,54.42,3200.0,35.0357,35.0679,35.0357,35.0614,3200.0
2005-06-06 11:45:00,54.43,54.47,54.43,54.46,8600.0,35.0679,35.0937,35.0679,35.0872,8600.0
2005-06-06 11:50:00,54.46,54.48,54.45,54.46,5600.0,35.0872,35.1001,35.0808,35.0872,5600.0
2005-06-06 11:55:00,54.45,54.45,54.43,54.44,9400.0,35.0808,35.0808,35.0679,35.0743,9400.0
2005-06-06 12:00:00,54.44,54.58,54.44,54.56,32400.0,35.0743,35.1645,35.0743,35.1516,32400.0
2005-06-06 12:05:00,54.56,54.63,54.56,54.59,20400.0,35.1516,35.1967,35.1516,35.171,20400.0
2005-06-06 12:10:00,54.58,54.58,54.57,54.57,6200.0,35.1645,35.1645,35.1581,35.1581,6200.0
2005-06-06 12:15:00,54.58,54.65,54.58,54.62,35800.0,35.1645,35.2096,35.1645,35.1903,35800.0
2005-06-06 12:20:00,54.62,54.62,54.6,54.6,9600.0,35.1903,35.1903,35.1774,35.1774,9600.0
2005-06-06 12:25:00,54.6,54.61,54.55,54.56,11600.0,35.1774,35.1838,35.1452,35.1516,11600.0
2005-06-06 12:30:00,54.57,54.58,54.57,54.57,6200.0,35.1581,35.1645,35.1581,35.1581,6200.0
2005-06-06 12:35:00,54.56,54.6,54.56,54.6,9800.0,35.1516,35.1774,35.1516,35.1774,9800.0
2005-06-06 12:40:00,54.59,54.6,54.58,54.58,5600.0,35.171,35.1774,35.1645,35.1645,5600.0
2005-06-06 12:45:00,54.58,54.58,54.55,54.55,2800.0,35.1645,35.1645,35.1452,35.1452,2800.0
2005-06-06 12:50:00,54.54,54.55,54.54,54.54,3000.0,35.1388,35.1452,35.1388,35.1388,3000.0
2005-06-06 12:55:00,54.54,54.58,54.54,54.57,6000.0,35.1388,35.1645,35.1388,35.1581,6000.0
2005-06-06 13:00:00,54.56,54.6,54.54,54.59,12800.0,35.1516,35.1774,35.1388,35.171,12800.0
2005-06-06 13:05:00,54.59,54.59,54.56,54.56,3600.0,35.171,35.171,35.1516,35.1516,3600.0
2005-06-06 13:10:00,54.57,54.61,54.57,54.6,3600.0,35.1581,35.1838,35.1581,35.1774,3600.0
2005-06-06 13:15:00,54.6,54.6,54.58,54.58,6600.0,35.1774,35.1774,35.1645,35.1645,6600.0
2005-06-06 13:20:00,54.57,54.59,54.56,54.59,6600.0,35.1581,35.171,35.1516,35.171,6600.0
2005-06-06 13:25:00,54.59,54.6,54.57,54.58,4800.0,35.171,35.1774,35.1581,35.1645,4800.0
2005-06-06 13:30:00,54.58,54.65,54.58,54.64,45000.0,35.1645,35.2096,35.1645,35.2032,45000.0
2005-06-06 13:35:00,54.63,54.63,54.62,54.62,11400.0,35.1967,35.1967,35.1903,35.1903,11400.0
2005-06-06 13:40:00,54.61,54.62,54.6,54.61,17200.0,35.1838,35.1903,35.1774,35.1838,17200.0
2005-06-06 13:45:00,54.61,54.65,54.6,54.65,30800.0,35.1838,35.2096,35.1774,35.2096,30800.0
2005-06-06 13:50:00,54.63,54.65,54.61,54.61,11400.0,35.1967,35.2096,35.1838,35.1838,11400.0
2005-06-06 13:55:00,54.61,54.62,54.55,54.55,15600.0,35.1838,35.1903,35.1452,35.1452,15600.0
2005-06-06 14:00:00,54.53,54.55,54.5,54.55,17200.0,35.1323,35.1452,35.113,35.1452,17200.0
2005-06-06 14:05:00,54.56,54.64,54.56,54.64,17200.0,35.1516,35.2032,35.1516,35.2032,17200.0
2005-06-06 14:10:00,54.62,54.66,54.6,54.65,23400.0,35.1903,35.2161,35.1774,35.2096,23400.0
2005-06-06 14:15:00,54.64,54.68,54.63,54.65,9200.0,35.2032,35.2289,35.1967,35.2096,9200.0
2005-06-06 14:20:00,54.65,54.67,54.63,54.63,7600.0,35.2096,35.2225,35.1967,35.1967,7600.0
2005-06-06 14:25:00,54.62,54.75,54.62,54.72,41200.0,35.1903,35.274,35.1903,35.2547,41200.0
2005-06-06 14:30:00,54.72,54.72,54.66,54.69,8800.0,35.2547,35.2547,35.2161,35.2354,8800.0
2005-06-06 14:35:00,54.69,54.73,54.69,54.7,11400.0,35.2354,35.2612,35.2354,35.2418,11400.0
2005-06-06 14:40:00,54.7,54.7,54.63,54.65,11600.0,35.2418,35.2418,35.1967,35.2096,11600.0
2005-06-06 14:45:00,54.68,54.68,54.63,54.63,4200.0,35.2289,35.2289,35.1967,35.1967,4200.0
2005-06-06 14:50:00,54.63,54.71,54.63,54.69,5800.0,35.1967,35.2483,35.1967,35.2354,5800.0
2005-06-06 14:55:00,54.68,54.68,54.65,54.65,5400.0,35.2289,35.2289,35.2096,35.2096,5400.0
2005-06-06 15:00:00,54.65,54.68,54.64,54.66,8400.0,35.2096,35.2289,35.2032,35.2161,8400.0
2005-06-06 15:05:00,54.66,54.66,54.62,54.65,7200.0,35.2161,35.2161,35.1903,35.2096,7200.0
2005-06-06 15:10:00,54.66,54.7,54.66,54.66,8800.0,35.2161,35.2418,35.2161,35.2161,8800.0
2005-06-06 15:15:00,54.65,54.68,54.65,54.68,8000.0,35.2096,35.2289,35.2096,35.2289,8000.0
2005-06-06 15:20:00,54.67,54.73,54.67,54.71,12200.0,35.2225,35.2612,35.2225,35.2483,12200.0
2005-06-06 15:25:00,54.71,54.76,54.71,54.74,25000.0,35.2483,35.2805,35.2483,35.2676,25000.0
2005-06-06 15:30:00,54.74,54.74,54.71,54.71,17600.0,35.2676,35.2676,35.2483,35.2483,17600.0
2005-06-06 15:35:00,54.7,54.77,54.7,54.74,11600.0,35.2418,35.2869,35.2418,35.2676,11600.0
2005-06-06 15:40:00,54.74,54.76,54.74,54.74,17400.0,35.2676,35.2805,35.2676,35.2676,17400.0
2005-06-06 15:45:00,54.74,54.79,54.73,54.77,34000.0,35.2676,35.2998,35.2612,35.2869,34000.0
2005-06-06 15:50:00,54.76,54.79,54.76,54.77,30200.0,35.2805,35.2998,35.2805,35.2869,30200.0
2005-06-06 15:55:00,54.77,54.79,54.74,54.75,23600.0,35.2869,35.2998,35.2676,35.274,23600.0
2005-06-07 09:30:00,55.0,55.0,54.98,54.99,64800.0,35.4351,35.4351,35.4222,35.4287,64800.0
2005-06-07 09:35:00,54.99,55.25,54.98,55.18,124600.0,35.4287,35.5962,35.4222,35.5511,124600.0
2005-06-07 09:40:00,55.18,55.29,55.18,55.29,50800.0,35.5511,35.622,35.5511,35.622,50800.0
2005-06-07 09:45:00,55.29,55.33,55.27,55.27,26200.0,35.622,35.6477,35.6091,35.6091,26200.0
2005-06-07 09:50:00,55.27,55.34,55.26,55.34,42200.0,35.6091,35.6542,35.6026,35.6542,42200.0
2005-06-07 09:55:00,55.34,55.34,55.2,55.23,32800.0,35.6542,35.6542,35.564,35.5833,32800.0
2005-06-07 10:00:00,55.23,55.27,55.22,55.27,38200.0,35.5833,35.6091,35.5769,35.6091,38200.0
2005-06-07 10:05:00,55.27,55.37,55.27,55.35,37400.0,35.6091,35.6735,35.6091,35.6606,37400.0
2005-06-07 10:10:00,55.35,55.42,55.3,55.3,37000.0,35.6606,35.7057,35.6284,35.6284,37000.0
2005-06-07 10:15:00,55.31,55.38,55.3,55.35,29200.0,35.6348,35.6799,35.6284,35.6606,29200.0
2005-06-07 10:20:00,55.35,55.35,55.3,55.33,62600.0,35.6606,35.6606,35.6284,35.6477,62600.0
2005-06-07 10:25:00,55.33,55.42,55.32,55.39,31400.0,35.6477,35.7057,35.6413,35.6864,31400.0
2005-06-07 10:30:00,55.39,55.41,55.38,55.38,27600.0,35.6864,35.6993,35.6799,35.6799,27600.0
2005-06-07 10:35:00,55.38,55.49,55.38,55.49,58200.0,35.6799,35.7508,35.6799,35.7508,58200.0
2005-06-07 10:40:00,55.49,55.6,55.48,55.52,67600.0,35.7508,35.8217,35.7444,35.7701,67600.0
2005-06-07 10:45:00,55.51,55.52,55.4,55.44,34200.0,35.7637,35.7701,35.6928,35.7186,34200.0
2005-06-07 10:50:00,55.43,55.43,55.4,55.42,7000.0,35.7122,35.7122,35.6928,35.7057,7000.0
2005-06-07 10:55:00,55.42,55.46,55.41,55.46,15800.0,35.7057,35.7315,35.6993,35.7315,15800.0
2005-06-07 11:00:00,55.46,55.47,55.45,55.47,14200.0,35.7315,35.7379,35.725,35.7379,14200.0
2005-06-07 11:05:00,55.46,55.51,55.46,55.48,14800.0,35.7315,35.7637,35.7315,35.7444,14800.0
2005-06-07 11:10:00,55.49,55.49,55.38,55.45,34000.0,35.7508,35.7508,35.6799,35.725,34000.0
2005-06-07 11:15:00,55.45,55.48,55.44,55.45,10400.0,35.725,35.7444,35.7186,35.725,10400.0
2005-06-07 11:20:00,55.45,55.55,55.45,55.54,30600.0,35.725,35.7895,35.725,35.783,30600.0
2005-06-07 11:25:00,55.52,55.54,55.49,55.51,25200.0,35.7701,35.783,35.7508,35.7637,25200.0
2005-06-07 11:30:00,55.51,55.58,55.51,55.58,20000.0,35.7637,35.8088,35.7637,35.8088,20000.0
2005-06-07 11:35:00,55.58,55.65,55.58,55.64,32200.0,35.8088,35.8539,35.8088,35.8475,32200.0
2005-06-07 11:40:00,55.63,55.73,55.63,55.73,45200.0,35.841,35.9054,35.841,35.9054,45200.0
2005-06-07 11:45:00,55.73,55.81,55.73,55.75,56000.0,35.9054,35.957,35.9054,35.9183,56000.0
2005-06-07 11:50:00,55.75,55.87,55.75,55.87,44200.0,35.9183,35.9956,35.9183,35.9956,44200.0
2005-06-07 11:55:00,55.87,55.89,55.85,55.89,31000.0,35.9956,36.0085,35.9828,36.0085,31000.0
2005-06-07 12:00:00,55.89,55.92,55.87,55.87,21800.0,36.0085,36.0278,35.9956,35.9956,21800.0
2005-06-07 12:05:00,55.86,55.88,55.85,55.88,20200.0,35.9892,36.0021,35.9828,36.0021,20200.0
2005-06-07 12:10:00,55.89,56.0,55.89,56.0,46400.0,36.0085,36.0794,36.0085,36.0794,46400.0
2005-06-07 12:15:00,55.99,56.08,55.98,55.98,43000.0,36.0729,36.1309,36.0665,36.0665,43000.0
2005-06-07 12:20:00,55.98,55.99,55.93,55.95,39200.0,36.0665,36.0729,36.0343,36.0472,39200.0
2005-06-07 12:25:00,55.95,55.97,55.9,55.9,24600.0,36.0472,36.0601,36.015,36.015,24600.0
2005-06-07 12:30:00,55.89,55.89,55.84,55.88,35600.0,36.0085,36.0085,35.9763,36.0021,35600.0
2005-06-07 12:35:00,55.88,55.91,55.88,55.88,15200.0,36.0021,36.0214,36.0021,36.0021,15200.0
2005-06-07 12:40:00,55.9,55.9,55.88,55.88,9400.0,36.015,36.015,36.0021,36.0021,9400.0
2005-06-07 12:45:00,55.88,55.91,55.85,55.91,30600.0,36.0021,36.0214,35.9828,36.0214,30600.0
2005-06-07 12:50:00,55.9,55.9,55.88,55.89,3200.0,36.015,36.015,36.0021,36.0085,3200.0
2005-06-07 12:55:00,55.88,55.97,55.88,55.97,19800.0,36.0021,36.0601,36.0021,36.0601,19800.0
2005-06-07 13:00:00,55.95,55.97,55.93,55.93,12400.0,36.0472,36.0601,36.0343,36.0343,12400.0
2005-06-07 13:05:00,55.93,55.94,55.87,55.87,23000.0,36.0343,36.0407,35.9956,35.9956,23000.0
2005-06-07 13:10:00,55.88,55.88,55.84,55.85,32400.0,36.0021,36.0021,35.9763,35.9828,32400.0
2005-06-07 13:15:00,55.85,55.86,55.82,55.83,14200.0,35.9828,35.9892,35.9634,35.9699,14200.0
2005-06-07 13:20:00,55.83,55.83,55.74,55.75,17800.0,35.9699,35.9699,35.9119,35.9183,17800.0
2005-06-07 13:25:00,55.74,55.77,55.74,55.74,16000.0,35.9119,35.9312,35.9119,35.9119,16000.0
2005-06-07 13:30:00,55.74,55.74,55.66,55.66,16800.0,35.9119,35.9119,35.8603,35.8603,16800.0
2005-06-07 13:35:00,55.66,55.69,55.66,55.69,22200.0,35.8603,35.8797,35.8603,35.8797,22200.0
2005-06-07 13:40:00,55.7,55.72,55.66,55.72,9600.0,35.8861,35.899,35.8603,35.899,9600.0
2005-06-07 13:45:00,55.72,55.72,55.6,55.6,39400.0,35.899,35.899,35.8217,35.8217,39400.0
2005-06-07 13:50:00,55.61,55.62,55.55,55.58,61400.0,35.8281,35.8346,35.7895,35.8088,61400.0
2005-06-07 13:55:00,55.58,55.58,55.52,55.54,13600.0,35.8088,35.8088,35.7701,35.783,13600.0
2005-06-07 14:00:00,55.54,55.54,55.48,55.48,33200.0,35.783,35.783,35.7444,35.7444,33200.0
2005-06-07 14:05:00,55.49,55.52,55.49,55.51,30200.0,35.7508,35.7701,35.7508,35.7637,30200.0
2005-06-07 14:10:00,55.51,55.51,55.39,55.4,61400.0,35.7637,35.7637,35.6864,35.6928,61400.0
2005-06-07 14:15:00,55.41,55.46,55.39,55.46,67600.0,35.6993,35.7315,35.6864,35.7315,67600.0
2005-06-07 14:20:00,55.48,55.48,55.38,55.4,37600.0,35.7444,35.7444,35.6799,35.6928,37600.0
2005-06-07 14:25:00,55.4,55.45,55.38,55.38,42200.0,35.6928,35.725,35.6799,35.6799,42200.0
2005-06-07 14:30:00,55.38,55.4,55.38,55.38,17200.0,35.6799,35.6928,35.6799,35.6799,17200.0
2005-06-07 14:35:00,55.38,55.5,55.38,55.49,63200.0,35.6799,35.7573,35.6799,35.7508,63200.0
2005-06-07 14:40:00,55.49,55.49,55.47,55.48,22000.0,35.7508,35.7508,35.7379,35.7444,22000.0
2005-06-07 14:45:00,55.49,55.5,55.47,55.48,21800.0,35.7508,35.7573,35.7379,35.7444,21800.0
2005-06-07 14:50:00,55.48,55.48,55.42,55.46,19600.0,35.7444,35.7444,35.7057,35.7315,19600.0
2005-06-07 14:55:00,55.46,55.46,55.41,55.42,9400.0,35.7315,35.7315,35.6993,35.7057,9400.0
2005-06-07 15:00:00,55.42,55.44,55.33,55.36,25400.0,35.7057,35.7186,35.6477,35.6671,25400.0
2005-06-07 15:05:00,55.35,55.35,55.31,55.35,11200.0,35.6606,35.6606,35.6348,35.6606,11200.0
2005-06-07 15:10:00,55.35,55.35,55.26,55.33,35200.0,35.6606,35.6606,35.6026,35.6477,35200.0
2005-06-07 15:15:00,55.34,55.4,55.34,55.35,25000.0,35.6542,35.6928,35.6542,35.6606,25000.0
2005-06-07 15:20:00,55.34,55.35,55.28,55.28,27400.0,35.6542,35.6606,35.6155,35.6155,27400.0
2005-06-07 15:25:00,55.29,55.3,55.23,55.23,32800.0,35.622,35.6284,35.5833,35.5833,32800.0
2005-06-07 15:30:00,55.22,55.22,55.06,55.12,51200.0,35.5769,35.5769,35.4738,35.5124,51200.0
2005-06-07 15:35:00,55.11,55.15,55.09,55.09,35400.0,35.506,35.5318,35.4931,35.4931,35400.0
2005-06-07 15:40:00,55.09,55.1,55.05,55.06,40400.0,35.4931,35.4995,35.4673,35.4738,40400.0
2005-06-07 15:45:00,55.04,55.04,54.9,55.0,78400.0,35.4609,35.4609,35.3707,35.4351,78400.0
2005-06-07 15:50:00,54.99,55.0,54.96,54.96,75800.0,35.4287,35.4351,35.4093,35.4093,75800.0
2005-06-07 15:55:00,54.96,54.98,54.94,54.95,66600.0,35.4093,35.4222,35.3965,35.4029,66600.0
2005-06-08 09:30:00,55.01,55.1,54.99,55.08,17000.0,35.4416,35.4995,35.4287,35.4867,17000.0
2005-06-08 09:35:00,55.08,55.16,55.08,55.16,7800.0,35.4867,35.5382,35.4867,35.5382,7800.0
2005-06-08 09:40:00,55.2,55.2,55.04,55.1,19000.0,35.564,35.564,35.4609,35.4995,19000.0
2005-06-08 09:45:00,55.1,55.19,55.01,55.17,22400.0,35.4995,35.5575,35.4416,35.5446,22400.0
2005-06-08 09:50:00,55.17,55.3,55.16,55.3,17000.0,35.5446,35.6284,35.5382,35.6284,17000.0
2005-06-08 09:55:00,55.3,55.42,55.3,55.42,27600.0,35.6284,35.7057,35.6284,35.7057,27600.0
2005-06-08 10:00:00,55.42,55.45,55.35,55.45,30000.0,35.7057,35.725,35.6606,35.725,30000.0
2005-06-08 10:05:00,55.45,55.45,55.4,55.42,10800.0,35.725,35.725,35.6928,35.7057,10800.0
2005-06-08 10:10:00,55.43,55.43,55.35,55.35,18800.0,35.7122,35.7122,35.6606,35.6606,18800.0
2005-06-08 10:15:00,55.35,55.35,55.31,55.31,12000.0,35.6606,35.6606,35.6348,35.6348,12000.0
2005-06-08 10:20:00,55.31,55.32,55.3,55.31,10800.0,35.6348,35.6413,35.6284,35.6348,10800.0
2005-06-08 10:25:00,55.31,55.32,55.27,55.27,10800.0,35.6348,35.6413,35.6091,35.6091,10800.0
2005-06-08 10:30:00,55.25,55.26,55.23,55.24,46600.0,35.5962,35.6026,35.5833,35.5897,46600.0
2005-06-08 10:35:00,55.24,55.31,55.24,55.3,34000.0,35.5897,35.6348,35.5897,35.6284,34000.0
2005-06-08 10:40:00,55.3,55.36,55.3,55.34,9800.0,35.6284,35.6671,35.6284,35.6542,9800.0
2005-06-08 10:45:00,55.34,55.4,55.32,55.34,11000.0,35.6542,35.6928,35.6413,35.6542,11000.0
2005-06-08 10:50:00,55.33,55.43,55.31,55.39,50600.0,35.6477,35.7122,35.6348,35.6864,50600.0
2005-06-08 10:55:00,55.38,55.42,55.38,55.38,13800.0,35.6799,35.7057,35.6799,35.6799,13800.0
2005-06-08 11:00:00,55.35,55.35,55.33,55.33,4600.0,35.6606,35.6606,35.6477,35.6477,4600.0
2005-06-08 11:05:00,55.32,55.32,55.24,55.24,10400.0,35.6413,35.6413,35.5897,35.5897,10400.0
2005-06-08 11:10:00,55.26,55.28,55.2,55.23,30600.0,35.6026,35.6155,35.564,35.5833,30600.0
2005-06-08 11:15:00,55.24,55.26,55.22,55.26,9000.0,35.5897,35.6026,35.5769,35.6026,9000.0
2005-06-08 11:20:00,55.25,55.31,55.25,55.31,18600.0,35.5962,35.6348,35.5962,35.6348,18600.0
2005-06-08 11:25:00,55.29,55.31,55.29,55.3,11000.0,35.622,35.6348,35.622,35.6284,11000.0
2005-06-08 11:30:00,55.3,55.32,55.28,55.29,6200.0,35.6284,35.6413,35.6155,35.622,6200.0
2005-06-08 11:35:00,55.28,55.37,55.28,55.33,27600.0,35.6155,35.6735,35.6155,35.6477,27600.0
2005-06-08 11:40:00,55.3,55.32,55.27,55.31,10000.0,35.6284,35.6413,35.6091,35.6348,10000.0
2005-06-08 11:45:00,55.3,55.33,55.27,55.29,4600.0,35.6284,35.6477,35.6091,35.622,4600.0
2005-06-08 11:50:00,55.27,55.27,55.26,55.26,7800.0,35.6091,35.6091,35.6026,35.6026,7800.0
2005-06-08 11:55:00,55.24,55.27,55.21,55.25,13200.0,35.5897,35.6091,35.5704,35.5962,13200.0
2005-06-08 12:00:00,55.25,55.27,55.24,55.26,11400.0,35.5962,35.6091,35.5897,35.6026,11400.0
2005-06-08 12:05:00,55.27,55.29,55.23,55.29,6400.0,35.6091,35.622,35.5833,35.622,6400.0
2005-06-08 12:10:00,55.29,55.29,55.24,55.25,9600.0,35.622,35.622,35.5897,35.5962,9600.0
2005-06-08 12:15:00,55.25,55.25,55.21,55.21,7200.0,35.5962,35.5962,35.5704,35.5704,7200.0
2005-06-08 12:20:00,55.2,55.2,55.18,55.19,13400.0,35.564,35.564,35.5511,35.5575,13400.0
2005-06-08 12:25:00,55.18,55.21,55.18,55.21,8200.0,35.5511,35.5704,35.5511,35.5704,8200.0
2005-06-08 12:30:00,55.2,55.2,55.18,55.19,3600.0,35.564,35.564,35.5511,35.5575,3600.0
2005-06-08 12:35:00,55.21,55.24,55.21,55.24,1200.0,35.5704,35.5897,35.5704,35.5897,1200.0
2005-06-08 12:40:00,55.24,55.27,55.22,55.25,13000.0,35.5897,35.6091,35.5769,35.5962,13000.0
2005-06-08 12:45:00,55.26,55.27,55.25,55.27,6200.0,35.6026,35.6091,35.5962,35.6091,6200.0
2005-06-08 12:50:00,55.3,55.32,55.3,55.32,1400.0,35.6284,35.6413,35.6284,35.6413,1400.0
2005-06-08 12:55:00,55.31,55.31,55.25,55.25,3600.0,35.6348,35.6348,35.5962,35.5962,3600.0
2005-06-08 13:00:00,55.25,55.28,55.25,55.28,32000.0,35.5962,35.6155,35.5962,35.6155,32000.0
2005-06-08 13:05:00,55.28,55.29,55.25,55.25,6400.0,35.6155,35.622,35.5962,35.5962,6400.0
2005-06-08 13:10:00,55.25,55.27,55.25,55.27,10600.0,35.5962,35.6091,35.5962,35.6091,10600.0
2005-06-08 13:15:00,55.27,55.29,55.25,55.27,16000.0,35.6091,35.622,35.5962,35.6091,16000.0
2005-06-08 13:20:00,55.28,55.28,55.25,55.25,3000.0,35.6155,35.6155,35.5962,35.5962,3000.0
2005-06-08 13:25:00,55.25,55.26,55.25,55.25,5200.0,35.5962,35.6026,35.5962,35.5962,5200.0
2005-06-08 13:30:00,55.26,55.26,55.25,55.25,4000.0,35.6026,35.6026,35.5962,35.5962,4000.0
2005-06-08 13:35:00,55.25,55.26,55.25,55.26,5600.0,35.5962,35.6026,35.5962,35.6026,5600.0
2005-06-08 13:40:00,55.26,55.26,55.25,55.26,5600.0,35.6026,35.6026,35.5962,35.6026,5600.0
2005-06-08 13:45:00,55.25,55.26,55.2,55.2,15200.0,35.5962,35.6026,35.564,35.564,15200.0
2005-06-08 13:50:00,55.2,55.23,55.12,55.12,35800.0,35.564,35.5833,35.5124,35.5124,35800.0
2005-06-08 13:55:00,55.12,55.13,55.06,55.1,18800.0,35.5124,35.5189,35.4738,35.4995,18800.0
2005-06-08 14:00:00,55.09,55.11,55.05,55.1,41200.0,35.4931,35.506,35.4673,35.4995,41200.0
2005-06-08 14:05:00,55.1,55.1,55.05,55.05,20400.0,35.4995,35.4995,35.4673,35.4673,20400.0
2005-06-08 14:10:00,55.06,55.07,55.02,55.05,36600.0,35.4738,35.4802,35.448,35.4673,36600.0
2005-06-08 14:15:00,55.05,55.05,55.01,55.03,34800.0,35.4673,35.4673,35.4416,35.4544,34800.0
2005-06-08 14:20:00,55.03,55.07,55.02,55.04,19000.0,35.4544,35.4802,35.448,35.4609,19000.0
2005-06-08 14:25:00,55.06,55.06,55.04,55.04,15600.0,35.4738,35.4738,35.4609,35.4609,15600.0
2005-06-08 14:30:00,55.04,55.05,55.02,55.02,14600.0,35.4609,35.4673,35.448,35.448,14600.0
2005-06-08 14:35:00,55.02,55.04,55.01,55.04,16600.0,35.448,35.4609,35.4416,35.4609,16600.0
2005-06-08 14:40:00,55.04,55.07,55.02,55.02,23800.0,35.4609,35.4802,35.448,35.448,23800.0
2005-06-08 14:45:00,55.02,55.02,54.99,54.99,6800.0,35.448,35.448,35.4287,35.4287,6800.0
2005-06-08 14:50:00,54.96,55.01,54.96,54.98,10800.0,35.4093,35.4416,35.4093,35.4222,10800.0
2005-06-08 14:55:00,54.96,54.96,54.93,54.94,6000.0,35.4093,35.4093,35.39,35.3965,6000.0
2005-06-08 15:00:00,54.93,54.93,54.88,54.89,14200.0,35.39,35.39,35.3578,35.3642,14200.0
2005-06-08 15:05:00,54.89,54.9,54.88,54.9,26600.0,35.3642,35.3707,35.3578,35.3707,26600.0
2005-06-08 15:10:00,54.88,54.92,54.88,54.91,11400.0,35.3578,35.3836,35.3578,35.3771,11400.0
2005-06-08 15:15:00,54.92,54.92,54.88,54.88,7800.0,35.3836,35.3836,35.3578,35.3578,7800.0
2005-06-08 15:20:00,54.88,54.88,54.8,54.8,19000.0,35.3578,35.3578,35.3063,35.3063,19000.0
2005-06-08 15:25:00,54.79,54.79,54.76,54.77,19600.0,35.2998,35.2998,35.2805,35.2869,19600.0
2005-06-08 15:30:00,54.77,54.77,54.76,54.76,17200.0,35.2869,35.2869,35.2805,35.2805,17200.0
2005-06-08 15:35:00,54.76,54.83,54.76,54.83,10000.0,35.2805,35.3256,35.2805,35.3256,10000.0
2005-06-08 15:40:00,54.81,54.81,54.77,54.79,13200.0,35.3127,35.3127,35.2869,35.2998,13200.0
2005-06-08 15:45:00,54.81,54.85,54.79,54.84,21400.0,35.3127,35.3385,35.2998,35.332,21400.0
2005-06-08 15:50:00,54.84,54.92,54.84,54.84,33200.0,35.332,35.3836,35.332,35.332,33200.0
2005-06-08 15:55:00,54.84,54.84,54.79,54.79,25000.0,35.332,35.332,35.2998,35.2998,25000.0
2005-06-09 09:30:00,54.81,54.82,54.8,54.81,21400.0,35.3127,35.3191,35.3063,35.3127,21400.0
2005-06-09 09:35:00,54.81,54.86,54.68,54.68,15200.0,35.3127,35.3449,35.2289,35.2289,15200.0
2005-06-09 09:40:00,54.67,54.77,54.65,54.77,7800.0,35.2225,35.2869,35.2096,35.2869,7800.0
2005-06-09 09:45:00,54.81,54.84,54.77,54.79,10200.0,35.3127,35.332,35.2869,35.2998,10200.0
2005-06-09 09:50:00,54.82,54.88,54.8,54.8,8800.0,35.3191,35.3578,35.3063,35.3063,8800.0
2005-06-09 09:55:00,54.82,54.85,54.82,54.83,5800.0,35.3191,35.3385,35.3191,35.3256,5800.0
2005-06-09 10:00:00,54.84,54.93,54.82,54.89,44000.0,35.332,35.39,35.3191,35.3642,44000.0
2005-06-09 10:05:00,54.88,55.07,54.87,55.0,42600.0,35.3578,35.4802,35.3514,35.4351,42600.0
2005-06-09 10:10:00,55.0,55.01,54.92,54.96,22800.0,35.4351,35.4416,35.3836,35.4093,22800.0
2005-06-09 10:15:00,54.96,54.98,54.9,54.96,20800.0,35.4093,35.4222,35.3707,35.4093,20800.0
2005-06-09 10:20:00,54.93,55.02,54.91,55.0,23800.0,35.39,35.448,35.3771,35.4351,23800.0
2005-06-09 10:25:00,55.01,55.06,54.95,55.02,14200.0,35.4416,35.4738,35.4029,35.448,14200.0
2005-06-09 10:30:00,54.95,54.96,54.95,54.95,2800.0,35.4029,35.4093,35.4029,35.4029,2800.0
2005-06-09 10:35:00,54.92,54.92,54.88,54.89,13200.0,35.3836,35.3836,35.3578,35.3642,13200.0
2005-06-09 10:40:00,54.88,54.9,54.83,54.83,9800.0,35.3578,35.3707,35.3256,35.3256,9800.0
2005-06-09 10:45:00,54.83,54.92,54.81,54.86,11600.0,35.3256,35.3836,35.3127,35.3449,11600.0
2005-06-09 10:50:00,54.85,54.95,54.85,54.85,9400.0,35.3385,35.4029,35.3385,35.3385,9400.0
2005-06-09 10:55:00,54.87,54.9,54.85,54.89,80800.0,35.3514,35.3707,35.3385,35.3642,80800.0
2005-06-09 11:00:00,54.9,54.95,54.84,54.84,11000.0,35.3707,35.4029,35.332,35.332,11000.0
2005-06-09 11:05:00,54.84,54.9,54.84,54.85,13200.0,35.332,35.3707,35.332,35.3385,13200.0
2005-06-09 11:10:00,54.84,54.84,54.77,54.82,13800.0,35.332,35.332,35.2869,35.3191,13800.0
2005-06-09 11:15:00,54.83,54.83,54.78,54.81,32800.0,35.3256,35.3256,35.2934,35.3127,32800.0
2005-06-09 11:20:00,54.8,54.85,54.8,54.85,12800.0,35.3063,35.3385,35.3063,35.3385,12800.0
2005-06-09 11:25:00,54.83,54.83,54.78,54.81,23000.0,35.3256,35.3256,35.2934,35.3127,23000.0
2005-06-09 11:30:00,54.8,54.88,54.8,54.85,18800.0,35.3063,35.3578,35.3063,35.3385,18800.0
2005-06-09 11:35:00,54.84,54.96,54.83,54.96,19200.0,35.332,35.4093,35.3256,35.4093,19200.0
2005-06-09 11:40:00,54.95,55.07,54.95,55.07,17400.0,35.4029,35.4802,35.4029,35.4802,17400.0
2005-06-09 11:45:00,55.05,55.05,55.0,55.0,25200.0,35.4673,35.4673,35.4351,35.4351,25200.0
2005-06-09 11:50:00,55.0,55.05,55.0,55.03,7600.0,35.4351,35.4673,35.4351,35.4544,7600.0
2005-06-09 11:55:00,55.04,55.08,55.01,55.01,5400.0,35.4609,35.4867,35.4416,35.4416,5400.0
2005-06-09 12:00:00,55.0,55.09,55.0,55.02,19800.0,35.4351,35.4931,35.4351,35.448,19800.0
2005-06-09 12:05:00,55.01,55.01,54.97,54.99,8000.0,35.4416,35.4416,35.4158,35.4287,8000.0
2005-06-09 12:10:00,54.99,55.01,54.98,54.99,10200.0,35.4287,35.4416,35.4222,35.4287,10200.0
2005-06-09 12:15:00,54.99,55.04,54.95,54.95,5600.0,35.4287,35.4609,35.4029,35.4029,5600.0
2005-06-09 12:20:00,54.94,54.98,54.94,54.98,14200.0,35.3965,35.4222,35.3965,35.4222,14200.0
2005-06-09 12:25:00,54.98,55.07,54.93,55.07,33600.0,35.4222,35.4802,35.39,35.4802,33600.0
2005-06-09 12:30:00,55.08,55.09,55.05,55.05,22200.0,35.4867,35.4931,35.4673,35.4673,22200.0
2005-06-09 12:35:00,55.05,55.1,55.03,55.09,21400.0,35.4673,35.4995,35.4544,35.4931,21400.0
2005-06-09 12:40:00,55.06,55.1,55.06,55.08,11800.0,35.4738,35.4995,35.4738,35.4867,11800.0
2005-06-09 12:45:00,55.08,55.1,55.07,55.08,6200.0,35.4867,35.4995,35.4802,35.4867,6200.0
2005-06-09 12:50:00,55.08,55.13,55.04,55.09,30400.0,35.4867,35.5189,35.4609,35.4931,30400.0
2005-06-09 12:55:00,55.09,55.17,55.08,55.13,18800.0,35.4931,35.5446,35.4867,35.5189,18800.0
2005-06-09 13:00:00,55.1,55.16,55.1,55.11,20200.0,35.4995,35.5382,35.4995,35.506,20200.0
2005-06-09 13:05:00,55.1,55.14,55.1,55.1,22600.0,35.4995,35.5253,35.4995,35.4995,22600.0
2005-06-09 13:10:00,55.13,55.15,55.1,55.1,21600.0,35.5189,35.5318,35.4995,35.4995,21600.0
2005-06-09 13:15:00,55.12,55.12,55.07,55.11,11000.0,35.5124,35.5124,35.4802,35.506,11000.0
2005-06-09 13:20:00,55.07,55.07,55.02,55.06,13800.0,35.4802,35.4802,35.448,35.4738,13800.0
2005-06-09 13:25:00,55.06,55.09,55.05,55.05,47000.0,35.4738,35.4931,35.4673,35.4673,47000.0
2005-06-09 13:30:00,55.03,55.03,55.01,55.01,12000.0,35.4544,35.4544,35.4416,35.4416,12000.0
2005-06-09 13:35:00,55.02,55.06,55.02,55.05,7800.0,35.448,35.4738,35.448,35.4673,7800.0
2005-06-09 13:40:00,55.05,55.05,55.04,55.05,7400.0,35.4673,35.4673,35.4609,35.4673,7400.0
2005-06-09 13:45:00,55.05,55.06,55.02,55.05,15200.0,35.4673,35.4738,35.448,35.4673,15200.0
2005-06-09 13:50:00,55.05,55.06,54.99,55.06,18200.0,35.4673,35.4738,35.4287,35.4738,18200.0
2005-06-09 13:55:00,55.07,55.12,55.06,55.11,7200.0,35.4802,35.5124,35.4738,35.506,7200.0
2005-06-09 14:00:00,55.06,55.07,55.04,55.05,7400.0,35.4738,35.4802,35.4609,35.4673,7400.0
2005-06-09 14:05:00,55.05,55.07,55.04,55.06,6600.0,35.4673,35.4802,35.4609,35.4738,6600.0
2005-06-09 14:10:00,55.03,55.08,55.02,55.02,13600.0,35.4544,35.4867,35.448,35.448,13600.0
2005-06-09 14:15:00,55.02,55.06,55.02,55.05,10200.0,35.448,35.4738,35.448,35.4673,10200.0
2005-06-09 14:20:00,55.06,55.06,54.99,54.99,18000.0,35.4738,35.4738,35.4287,35.4287,18000.0
2005-06-09 14:25:00,54.98,55.02,54.98,55.02,16800.0,35.4222,35.448,35.4222,35.448,16800.0
2005-06-09 14:30:00,55.03,55.06,54.99,55.02,21000.0,35.4544,35.4738,35.4287,35.448,21000.0
2005-06-09 14:35:00,55.04,55.08,55.04,55.05,10400.0,35.4609,35.4867,35.4609,35.4673,10400.0
2005-06-09 14:40:00,55.07,55.1,55.05,55.07,8000.0,35.4802,35.4995,35.4673,35.4802,8000.0
2005-06-09 14:45:00,55.05,55.11,55.05,55.05,11800.0,35.4673,35.506,35.4673,35.4673,11800.0
2005-06-09 14:50:00,55.02,55.08,55.02,55.02,15600.0,35.448,35.4867,35.448,35.448,15600.0
2005-06-09 14:55:00,55.05,55.08,55.05,55.06,6800.0,35.4673,35.4867,35.4673,35.4738,6800.0
2005-06-09 15:00:00,55.06,55.08,55.05,55.08,9400.0,35.4738,35.4867,35.4673,35.4867,9400.0
2005-06-09 15:05:00,55.08,55.15,55.06,55.07,18600.0,35.4867,35.5318,35.4738,35.4802,18600.0
2005-06-09 15:10:00,55.07,55.13,55.06,55.11,43200.0,35.4802,35.5189,35.4738,35.506,43200.0
2005-06-09 15:15:00,55.11,55.13,55.1,55.11,32000.0,35.506,35.5189,35.4995,35.506,32000.0
2005-06-09 15:20:00,55.12,55.12,55.05,55.05,36200.0,35.5124,35.5124,35.4673,35.4673,36200.0
2005-06-09 15:25:00,55.06,55.09,55.05,55.05,28200.0,35.4738,35.4931,35.4673,35.4673,28200.0
2005-06-09 15:30:00,55.05,55.06,55.04,55.04,39800.0,35.4673,35.4738,35.4609,35.4609,39800.0
2005-06-09 15:35:00,55.06,55.07,55.04,55.07,17000.0,35.4738,35.4802,35.4609,35.4802,17000.0
2005-06-09 15:40:00,55.07,55.13,55.07,55.1,36000.0,35.4802,35.5189,35.4802,35.4995,36000.0
2005-06-09 15:45:00,55.1,55.12,55.08,55.12,27000.0,35.4995,35.5124,35.4867,35.5124,27000.0
2005-06-09 15:50:00,55.11,55.13,55.1,55.13,15200.0,35.506,35.5189,35.4995,35.5189,15200.0
2005-06-09 15:55:00,55.13,55.13,55.1,55.1,13600.0,35.5189,35.5189,35.4995,35.4995,13600.0
2005-06-10 09:30:00,54.95,54.97,54.88,54.97,43400.0,35.4029,35.4158,35.3578,35.4158,43400.0
2005-06-10 09:35:00,55.0,55.23,55.0,55.16,12400.0,35.4351,35.5833,35.4351,35.5382,12400.0
2005-06-10 09:40:00,55.2,55.2,55.13,55.17,15800.0,35.564,35.564,35.5189,35.5446,15800.0
2005-06-10 09:45:00,55.16,55.22,55.12,55.19,14400.0,35.5382,35.5769,35.5124,35.5575,14400.0
2005-06-10 09:50:00,55.16,55.22,55.14,55.19,18000.0,35.5382,35.5769,35.5253,35.5575,18000.0
2005-06-10 09:55:00,55.19,55.27,55.17,55.18,15400.0,35.5575,35.6091,35.5446,35.5511,15400.0
2005-06-10 10:00:00,55.26,55.26,55.19,55.23,12600.0,35.6026,35.6026,35.5575,35.5833,12600.0
2005-06-10 10:05:00,55.25,55.33,55.24,55.24,24400.0,35.5962,35.6477,35.5897,35.5897,24400.0
2005-06-10 10:10:00,55.25,55.29,55.2,55.22,24800.0,35.5962,35.622,35.564,35.5769,24800.0
2005-06-10 10:15:00,55.24,55.31,55.24,55.3,21000.0,35.5897,35.6348,35.5897,35.6284,21000.0
2005-06-10 10:20:00,55.3,55.35,55.28,55.35,22600.0,35.6284,35.6606,35.6155,35.6606,22600.0
2005-06-10 10:25:00,55.44,55.45,55.34,55.35,13000.0,35.7186,35.725,35.6542,35.6606,13000.0
2005-06-10 10:30:00,55.34,55.38,55.28,55.37,28200.0,35.6542,35.6799,35.6155,35.6735,28200.0
2005-06-10 10:35:00,55.38,55.38,55.35,55.38,14800.0,35.6799,35.6799,35.6606,35.6799,14800.0
2005-06-10 10:40:00,55.38,55.47,55.38,55.47,25400.0,35.6799,35.7379,35.6799,35.7379,25400.0
2005-06-10 10:45:00,55.48,55.6,55.44,55.56,53400.0,35.7444,35.8217,35.7186,35.7959,53400.0
2005-06-10 10:50:00,55.56,55.58,55.51,55.52,50400.0,35.7959,35.8088,35.7637,35.7701,50400.0
2005-06-10 10:55:00,55.52,55.6,55.47,55.58,50800.0,35.7701,35.8217,35.7379,35.8088,50800.0
2005-06-10 11:00:00,55.55,55.56,55.52,55.53,17400.0,35.7895,35.7959,35.7701,35.7766,17400.0
2005-06-10 11:05:00,55.55,55.65,55.55,55.63,56200.0,35.7895,35.8539,35.7895,35.841,56200.0
2005-06-10 11:10:00,55.63,55.69,55.63,55.68,30800.0,35.841,35.8797,35.841,35.8732,30800.0
2005-06-10 11:15:00,55.68,55.69,55.63,55.63,19800.0,35.8732,35.8797,35.841,35.841,19800.0
2005-06-10 11:20:00,55.63,55.66,55.59,55.65,21400.0,35.841,35.8603,35.8152,35.8539,21400.0
2005-06-10 11:25:00,55.69,55.7,55.65,55.67,13200.0,35.8797,35.8861,35.8539,35.8668,13200.0
2005-06-10 11:30:00,55.66,55.72,55.66,55.72,28000.0,35.8603,35.899,35.8603,35.899,28000.0
2005-06-10 11:35:00,55.72,55.72,55.65,55.7,19400.0,35.899,35.899,35.8539,35.8861,19400.0
2005-06-10 11:40:00,55.69,55.74,55.69,55.7,19800.0,35.8797,35.9119,35.8797,35.8861,19800.0
2005-06-10 11:45:00,55.7,55.74,55.7,55.74,20800.0,35.8861,35.9119,35.8861,35.9119,20800.0
2005-06-10 11:50:00,55.74,55.79,55.74,55.79,21400.0,35.9119,35.9441,35.9119,35.9441,21400.0
2005-06-10 11:55:00,55.79,55.85,55.77,55.8,34400.0,35.9441,35.9828,35.9312,35.9505,34400.0
2005-06-10 12:00:00,55.8,55.82,55.77,55.79,39000.0,35.9505,35.9634,35.9312,35.9441,39000.0
2005-06-10 12:05:00,55.79,55.81,55.73,55.75,41200.0,35.9441,35.957,35.9054,35.9183,41200.0
2005-06-10 12:10:00,55.73,55.8,55.73,55.75,33400.0,35.9054,35.9505,35.9054,35.9183,33400.0
2005-06-10 12:15:00,55.74,55.76,55.65,55.71,26200.0,35.9119,35.9248,35.8539,35.8926,26200.0
2005-06-10 12:20:00,55.73,55.76,55.7,55.76,15200.0,35.9054,35.9248,35.8861,35.9248,15200.0
2005-06-10 12:25:00,55.75,55.76,55.67,55.71,14800.0,35.9183,35.9248,35.8668,35.8926,14800.0
2005-06-10 12:30:00,55.72,55.74,55.69,55.74,14000.0,35.899,35.9119,35.8797,35.9119,14000.0
2005-06-10 12:35:00,55.68,55.72,55.66,55.71,12400.0,35.8732,35.899,35.8603,35.8926,12400.0
2005-06-10 12:40:00,55.69,55.69,55.65,55.69,13800.0,35.8797,35.8797,35.8539,35.8797,13800.0
2005-06-10 12:45:00,55.69,55.73,55.68,55.68,8600.0,35.8797,35.9054,35.8732,35.8732,8600.0
2005-06-10 12:50:00,55.67,55.71,55.67,55.69,13400.0,35.8668,35.8926,35.8668,35.8797,13400.0
2005-06-10 12:55:00,55.69,55.71,55.67,55.69,17000.0,35.8797,35.8926,35.8668,35.8797,17000.0
2005-06-10 13:00:00,55.68,55.73,55.67,55.73,54600.0,35.8732,35.9054,35.8668,35.9054,54600.0
2005-06-10 13:05:00,55.73,55.74,55.72,55.74,20000.0,35.9054,35.9119,35.899,35.9119,20000.0
2005-06-10 13:10:00,55.74,55.77,55.72,55.77,12000.0,35.9119,35.9312,35.899,35.9312,12000.0
2005-06-10 13:15:00,55.77,55.77,55.74,55.77,22200.0,35.9312,35.9312,35.9119,35.9312,22200.0
2005-06-10 13:20:00,55.76,55.76,55.68,55.73,6000.0,35.9248,35.9248,35.8732,35.9054,6000.0
2005-06-10 13:25:00,55.72,55.72,55.66,55.68,9600.0,35.899,35.899,35.8603,35.8732,9600.0
2005-06-10 13:30:00,55.68,55.69,55.68,55.69,10400.0,35.8732,35.8797,35.8732,35.8797,10400.0
2005-06-10 13:35:00,55.68,55.71,55.68,55.7,32200.0,35.8732,35.8926,35.8732,35.8861,32200.0
2005-06-10 13:40:00,55.71,55.71,55.7,55.7,6200.0,35.8926,35.8926,35.8861,35.8861,6200.0
2005-06-10 13:45:00,55.71,55.71,55.7,55.7,5000.0,35.8926,35.8926,35.8861,35.8861,5000.0
2005-06-10 13:50:00,55.7,55.72,55.68,55.72,21600.0,35.8861,35.899,35.8732,35.899,21600.0
2005-06-10 13:55:00,55.72,55.72,55.63,55.63,4800.0,35.899,35.899,35.841,35.841,4800.0
2005-06-10 14:00:00,55.64,55.7,55.64,55.7,8400.0,35.8475,35.8861,35.8475,35.8861,8400.0
2005-06-10 14:05:00,55.69,55.7,55.61,55.66,16000.0,35.8797,35.8861,35.8281,35.8603,16000.0
2005-06-10 14:10:00,55.67,55.67,55.62,55.62,9200.0,35.8668,35.8668,35.8346,35.8346,9200.0
2005-06-10 14:15:00,55.6,55.6,55.57,55.57,8200.0,35.8217,35.8217,35.8024,35.8024,8200.0
2005-06-10 14:20:00,55.58,55.6,55.57,55.59,9200.0,35.8088,35.8217,35.8024,35.8152,9200.0
2005-06-10 14:25:00,55.58,55.58,55.49,55.52,22000.0,35.8088,35.8088,35.7508,35.7701,22000.0
2005-06-10 14:30:00,55.52,55.52,55.48,55.49,12400.0,35.7701,35.7701,35.7444,35.7508,12400.0
2005-06-10 14:35:00,55.49,55.51,55.47,55.48,9800.0,35.7508,35.7637,35.7379,35.7444,9800.0
2005-06-10 14:40:00,55.48,55.51,55.45,55.51,12000.0,35.7444,35.7637,35.725,35.7637,12000.0
2005-06-10 14:45:00,55.48,55.51,55.41,55.41,18200.0,35.7444,35.7637,35.6993,35.6993,18200.0
2005-06-10 14:50:00,55.42,55.48,55.41,55.43,16400.0,35.7057,35.7444,35.6993,35.7122,16400.0
2005-06-10 14:55:00,55.44,55.48,55.43,55.47,10400.0,35.7186,35.7444,35.7122,35.7379,10400.0
2005-06-10 15:00:00,55.47,55.54,55.45,55.46,27400.0,35.7379,35.783,35.725,35.7315,27400.0
2005-06-10 15:05:00,55.46,55.49,55.44,55.46,24600.0,35.7315,35.7508,35.7186,35.7315,24600.0
2005-06-10 15:10:00,55.46,55.59,55.46,55.56,48800.0,35.7315,35.8152,35.7315,35.7959,48800.0
2005-06-10 15:15:00,55.56,55.56,55.52,55.53,6000.0,35.7959,35.7959,35.7701,35.7766,6000.0
2005-06-10 15:20:00,55.52,55.6,55.52,55.6,13400.0,35.7701,35.8217,35.7701,35.8217,13400.0
2005-06-10 15:25:00,55.59,55.6,55.58,55.59,11200.0,35.8152,35.8217,35.8088,35.8152,11200.0
2005-06-10 15:30:00,55.59,55.66,55.58,55.64,27800.0,35.8152,35.8603,35.8088,35.8475,27800.0
2005-06-10 15:35:00,55.64,55.67,55.63,55.66,44800.0,35.8475,35.8668,35.841,35.8603,44800.0
2005-06-10 15:40:00,55.67,55.67,55.63,55.63,29200.0,35.8668,35.8668,35.841,35.841,29200.0
2005-06-10 15:45:00,55.63,55.66,55.62,55.62,31400.0,35.841,35.8603,35.8346,35.8346,31400.0
2005-06-10 15:50:00,55.62,55.62,55.57,55.58,34200.0,35.8346,35.8346,35.8024,35.8088,34200.0
2005-06-10 15:55:00,55.57,55.65,55.56,55.63,38000.0,35.8024,35.8539,35.7959,35.841,38000.0
2005-06-13 09:30:00,55.4,55.53,55.34,55.53,27000.0,35.6928,35.7766,35.6542,35.7766,27000.0
2005-06-13 09:35:00,55.47,55.58,55.41,55.44,10200.0,35.7379,35.8088,35.6993,35.7186,10200.0
2005-06-13 09:40:00,55.42,55.42,55.24,55.37,32400.0,35.7057,35.7057,35.5897,35.6735,32400.0
2005-06-13 09:45:00,55.31,55.32,55.26,55.29,19400.0,35.6348,35.6413,35.6026,35.622,19400.0
2005-06-13 09:50:00,55.29,55.37,55.29,55.35,11000.0,35.622,35.6735,35.622,35.6606,11000.0
2005-06-13 09:55:00,55.35,55.35,55.31,55.31,10000.0,35.6606,35.6606,35.6348,35.6348,10000.0
2005-06-13 10:00:00,55.31,55.31,55.24,55.28,16800.0,35.6348,35.6348,35.5897,35.6155,16800.0
2005-06-13 10:05:00,55.28,55.29,55.21,55.23,25600.0,35.6155,35.622,35.5704,35.5833,25600.0
2005-06-13 10:10:00,55.24,55.25,55.19,55.19,11600.0,35.5897,35.5962,35.5575,35.5575,11600.0
2005-06-13 10:15:00,55.18,55.2,55.15,55.15,23600.0,35.5511,35.564,35.5318,35.5318,23600.0
2005-06-13 10:20:00,55.16,55.18,55.13,55.13,15800.0,35.5382,35.5511,35.5189,35.5189,15800.0
2005-06-13 10:25:00,55.15,55.21,55.15,55.2,18000.0,35.5318,35.5704,35.5318,35.564,18000.0
2005-06-13 10:30:00,55.2,55.31,55.18,55.26,23800.0,35.564,35.6348,35.5511,35.6026,23800.0
2005-06-13 10:35:00,55.25,55.33,55.24,55.32,24200.0,35.5962,35.6477,35.5897,35.6413,24200.0
2005-06-13 10:40:00,55.32,55.35,55.31,55.35,17800.0,35.6413,35.6606,35.6348,35.6606,17800.0
2005-06-13 10:45:00,55.35,55.43,55.35,55.43,21800.0,35.6606,35.7122,35.6606,35.7122,21800.0
2005-06-13 10:50:00,55.43,55.45,55.43,55.45,20200.0,35.7122,35.725,35.7122,35.725,20200.0
2005-06-13 10:55:00,55.45,55.47,55.45,55.47,12600.0,35.725,35.7379,35.725,35.7379,12600.0
2005-06-13 11:00:00,55.47,55.6,55.47,55.6,29200.0,35.7379,35.8217,35.7379,35.8217,29200.0
2005-06-13 11:05:00,55.6,55.81,55.59,55.77,32800.0,35.8217,35.957,35.8152,35.9312,32800.0
2005-06-13 11:10:00,55.77,55.77,55.62,55.67,37400.0,35.9312,35.9312,35.8346,35.8668,37400.0
2005-06-13 11:15:00,55.64,55.67,55.6,55.62,11800.0,35.8475,35.8668,35.8217,35.8346,11800.0
2005-06-13 11:20:00,55.61,55.61,55.58,55.6,12200.0,35.8281,35.8281,35.8088,35.8217,12200.0
2005-06-13 11:25:00,55.6,55.61,55.59,55.59,5800.0,35.8217,35.8281,35.8152,35.8152,5800.0
2005-06-13 11:30:00,55.6,55.65,55.6,55.65,7400.0,35.8217,35.8539,35.8217,35.8539,7400.0
2005-06-13 11:35:00,55.65,55.68,55.61,55.62,12400.0,35.8539,35.8732,35.8281,35.8346,12400.0
2005-06-13 11:40:00,55.6,55.62,55.58,55.6,7800.0,35.8217,35.8346,35.8088,35.8217,7800.0
2005-06-13 11:45:00,55.57,55.57,55.52,55.52,10400.0,35.8024,35.8024,35.7701,35.7701,10400.0
2005-06-13 11:50:00,55.52,55.53,55.49,55.51,8400.0,35.7701,35.7766,35.7508,35.7637,8400.0
2005-06-13 11:55:00,55.51,55.52,55.49,55.49,8800.0,35.7637,35.7701,35.7508,35.7508,8800.0
2005-06-13 12:00:00,55.49,55.52,55.49,55.51,7400.0,35.7508,35.7701,35.7508,35.7637,7400.0
2005-06-13 12:05:00,55.51,55.51,55.46,55.46,6600.0,35.7637,35.7637,35.7315,35.7315,6600.0
2005-06-13 12:10:00,55.44,55.47,55.44,55.46,3800.0,35.7186,35.7379,35.7186,35.7315,3800.0
2005-06-13 12:15:00,55.45,55.45,55.41,55.43,6600.0,35.725,35.725,35.6993,35.7122,6600.0
2005-06-13 12:20:00,55.42,55.43,55.4,55.43,7000.0,35.7057,35.7122,35.6928,35.7122,7000.0
2005-06-13 12:25:00,55.41,55.43,55.38,55.41,6200.0,35.6993,35.7122,35.6799,35.6993,6200.0
2005-06-13 12:30:00,55.42,55.42,55.39,55.39,5000.0,35.7057,35.7057,35.6864,35.6864,5000.0
2005-06-13 12:35:00,55.39,55.41,55.38,55.38,4400.0,35.6864,35.6993,35.6799,35.6799,4400.0
2005-06-13 12:40:00,55.38,55.41,55.33,55.4,14200.0,35.6799,35.6993,35.6477,35.6928,14200.0
2005-06-13 12:45:00,55.4,55.45,55.4,55.41,9000.0,35.6928,35.725,35.6928,35.6993,9000.0
2005-06-13 12:50:00,55.41,55.49,55.41,55.48,7400.0,35.6993,35.7508,35.6993,35.7444,7400.0
2005-06-13 12:55:00,55.44,55.45,55.4,55.41,10800.0,35.7186,35.725,35.6928,35.6993,10800.0
2005-06-13 13:00:00,55.41,55.41,55.38,55.38,9400.0,35.6993,35.6993,35.6799,35.6799,9400.0
2005-06-13 13:05:00,55.38,55.42,55.38,55.38,16400.0,35.6799,35.7057,35.6799,35.6799,16400.0
2005-06-13 13:10:00,55.38,55.4,55.37,55.37,15200.0,35.6799,35.6928,35.6735,35.6735,15200.0
2005-06-13 13:15:00,55.37,55.37,55.33,55.35,7800.0,35.6735,35.6735,35.6477,35.6606,7800.0
2005-06-13 13:20:00,55.35,55.35,55.33,55.33,3800.0,35.6606,35.6606,35.6477,35.6477,3800.0
2005-06-13 13:25:00,55.33,55.33,55.32,55.33,8800.0,35.6477,35.6477,35.6413,35.6477,8800.0
2005-06-13 13:30:00,55.33,55.35,55.32,55.34,15000.0,35.6477,35.6606,35.6413,35.6542,15000.0
2005-06-13 13:35:00,55.34,55.35,55.34,55.35,10000.0,35.6542,35.6606,35.6542,35.6606,10000.0
2005-06-13 13:40:00,55.34,55.35,55.32,55.33,7800.0,35.6542,35.6606,35.6413,35.6477,7800.0
2005-06-13 13:45:00,55.33,55.33,55.3,55.3,11400.0,35.6477,35.6477,35.6284,35.6284,11400.0
2005-06-13 13:50:00,55.31,55.31,55.24,55.26,7200.0,35.6348,35.6348,35.5897,35.6026,7200.0
2005-06-13 13:55:00,55.26,55.26,55.2,55.22,21600.0,35.6026,35.6026,35.564,35.5769,21600.0
2005-06-13 14:00:00,55.23,55.23,55.16,55.18,12400.0,35.5833,35.5833,35.5382,35.5511,12400.0
2005-06-13 14:05:00,55.17,55.21,55.16,55.17,11200.0,35.5446,35.5704,35.5382,35.5446,11200.0
2005-06-13 14:10:00,55.17,55.2,55.13,55.13,14600.0,35.5446,35.564,35.5189,35.5189,14600.0
2005-06-13 14:15:00,55.12,55.14,55.1,55.11,13000.0,35.5124,35.5253,35.4995,35.506,13000.0
2005-06-13 14:20:00,55.11,55.11,55.08,55.09,21000.0,35.506,35.506,35.4867,35.4931,21000.0
2005-06-13 14:25:00,55.09,55.1,55.06,55.06,13600.0,35.4931,35.4995,35.4738,35.4738,13600.0
2005-06-13 14:30:00,55.06,55.06,54.99,55.02,19000.0,35.4738,35.4738,35.4287,35.448,19000.0
2005-06-13 14:35:00,55.02,55.11,55.02,55.04,15000.0,35.448,35.506,35.448,35.4609,15000.0
2005-06-13 14:40:00,55.05,55.08,55.05,55.07,13800.0,35.4673,35.4867,35.4673,35.4802,13800.0
2005-06-13 14:45:00,55.06,55.09,55.05,55.09,15200.0,35.4738,35.4931,35.4673,35.4931,15200.0
2005-06-13 14:50:00,55.09,55.12,55.08,55.11,11000.0,35.4931,35.5124,35.4867,35.506,11000.0
2005-06-13 14:55:00,55.11,55.15,55.1,55.1,14200.0,35.506,35.5318,35.4995,35.4995,14200.0
2005-06-13 15:00:00,55.08,55.1,55.02,55.03,23800.0,35.4867,35.4995,35.448,35.4544,23800.0
2005-06-13 15:05:00,55.03,55.07,54.99,55.06,33200.0,35.4544,35.4802,35.4287,35.4738,33200.0
2005-06-13 15:10:00,55.06,55.08,55.05,55.05,10400.0,35.4738,35.4867,35.4673,35.4673,10400.0
2005-06-13 15:15:00,55.05,55.05,54.96,54.96,42800.0,35.4673,35.4673,35.4093,35.4093,42800.0
2005-06-13 15:20:00,54.96,55.06,54.95,55.04,39400.0,35.4093,35.4738,35.4029,35.4609,39400.0
2005-06-13 15:25:00,55.04,55.09,55.02,55.08,33400.0,35.4609,35.4931,35.448,35.4867,33400.0
2005-06-13 15:30:00,55.06,55.08,55.06,55.06,34600.0,35.4738,35.4867,35.4738,35.4738,34600.0
2005-06-13 15:35:00,55.06,55.13,55.06,55.13,31600.0,35.4738,35.5189,35.4738,35.5189,31600.0
2005-06-13 15:40:00,55.13,55.13,55.1,55.1,24200.0,35.5189,35.5189,35.4995,35.4995,24200.0
2005-06-13 15:45:00,55.1,55.12,55.05,55.12,34600.0,35.4995,35.5124,35.4673,35.5124,34600.0
2005-06-13 15:50:00,55.12,55.19,55.12,55.13,43400.0,35.5124,35.5575,35.5124,35.5189,43400.0
2005-06-13 15:55:00,55.12,55.13,55.11,55.13,26600.0,35.5124,35.5189,35.506,35.5189,26600.0
2005-06-14 09:30:00,55.0,55.02,54.98,55.02,18200.0,35.4351,35.448,35.4222,35.448,18200.0
2005-06-14 09:35:00,55.02,55.02,54.9,54.93,18000.0,35.448,35.448,35.3707,35.39,18000.0
2005-06-14 09:40:00,54.93,54.96,54.91,54.95,9400.0,35.39,35.4093,35.3771,35.4029,9400.0
2005-06-14 09:45:00,54.95,54.97,54.91,54.96,28400.0,35.4029,35.4158,35.3771,35.4093,28400.0
2005-06-14 09:50:00,54.93,54.94,54.91,54.91,8800.0,35.39,35.3965,35.3771,35.3771,8800.0
2005-06-14 09:55:00,54.9,54.91,54.9,54.9,8400.0,35.3707,35.3771,35.3707,35.3707,8400.0
2005-06-14 10:00:00,54.9,54.93,54.88,54.9,30000.0,35.3707,35.39,35.3578,35.3707,30000.0
2005-06-14 10:05:00,54.9,54.94,54.85,54.94,25400.0,35.3707,35.3965,35.3385,35.3965,25400.0
2005-06-14 10:10:00,54.95,54.95,54.88,54.88,22000.0,35.4029,35.4029,35.3578,35.3578,22000.0
2005-06-14 10:15:00,54.9,54.95,54.85,54.95,22800.0,35.3707,35.4029,35.3385,35.4029,22800.0
2005-06-14 10:20:00,54.92,54.92,54.8,54.81,11400.0,35.3836,35.3836,35.3063,35.3127,11400.0
2005-06-14 10:25:00,54.8,54.82,54.79,54.82,13000.0,35.3063,35.3191,35.2998,35.3191,13000.0
2005-06-14 10:30:00,54.83,54.83,54.74,54.74,24400.0,35.3256,35.3256,35.2676,35.2676,24400.0
2005-06-14 10:35:00,54.73,54.74,54.72,54.74,10600.0,35.2612,35.2676,35.2547,35.2676,10600.0
2005-06-14 10:40:00,54.74,54.76,54.69,54.71,20800.0,35.2676,35.2805,35.2354,35.2483,20800.0
2005-06-14 10:45:00,54.71,54.73,54.67,54.68,21600.0,35.2483,35.2612,35.2225,35.2289,21600.0
2005-06-14 10:50:00,54.68,54.68,54.62,54.63,23400.0,35.2289,35.2289,35.1903,35.1967,23400.0
2005-06-14 10:55:00,54.63,54.64,54.6,54.62,18400.0,35.1967,35.2032,35.1774,35.1903,18400.0
2005-06-14 11:00:00,54.62,54.63,54.56,54.56,15600.0,35.1903,35.1967,35.1516,35.1516,15600.0
2005-06-14 11:05:00,54.57,54.6,54.56,54.6,13800.0,35.1581,35.1774,35.1516,35.1774,13800.0
2005-06-14 11:10:00,54.6,54.69,54.6,54.66,12600.0,35.1774,35.2354,35.1774,35.2161,12600.0
2005-06-14 11:15:00,54.67,54.67,54.6,54.67,11000.0,35.2225,35.2225,35.1774,35.2225,11000.0
2005-06-14 11:20:00,54.68,54.7,54.67,54.67,15800.0,35.2289,35.2418,35.2225,35.2225,15800.0
2005-06-14 11:25:00,54.67,54.68,54.63,54.67,16200.0,35.2225,35.2289,35.1967,35.2225,16200.0
2005-06-14 11:30:00,54.66,54.68,54.66,54.68,10000.0,35.2161,35.2289,35.2161,35.2289,10000.0
2005-06-14 11:35:00,54.68,54.72,54.65,54.65,14600.0,35.2289,35.2547,35.2096,35.2096,14600.0
2005-06-14 11:40:00,54.67,54.71,54.65,54.67,9200.0,35.2225,35.2483,35.2096,35.2225,9200.0
2005-06-14 11:45:00,54.63,54.67,54.63,54.67,5400.0,35.1967,35.2225,35.1967,35.2225,5400.0
2005-06-14 11:50:00,54.67,54.68,54.66,54.66,9000.0,35.2225,35.2289,35.2161,35.2161,9000.0
2005-06-14 11:55:00,54.67,54.74,54.67,54.72,12600.0,35.2225,35.2676,35.2225,35.2547,12600.0
2005-06-14 12:00:00,54.72,54.73,54.71,54.72,3400.0,35.2547,35.2612,35.2483,35.2547,3400.0
2005-06-14 12:05:00,54.72,54.73,54.65,54.71,7800.0,35.2547,35.2612,35.2096,35.2483,7800.0
2005-06-14 12:10:00,54.7,54.7,54.66,54.67,2400.0,35.2418,35.2418,35.2161,35.2225,2400.0
2005-06-14 12:15:00,54.66,54.67,54.63,54.64,6200.0,35.2161,35.2225,35.1967,35.2032,6200.0
2005-06-14 12:20:00,54.64,54.65,54.62,54.62,11600.0,35.2032,35.2096,35.1903,35.1903,11600.0
2005-06-14 12:25:00,54.6,54.6,54.59,54.6,4800.0,35.1774,35.1774,35.171,35.1774,4800.0
2005-06-14 12:30:00,54.6,54.61,54.6,54.61,8200.0,35.1774,35.1838,35.1774,35.1838,8200.0
2005-06-14 12:35:00,54.6,54.61,54.59,54.6,7800.0,35.1774,35.1838,35.171,35.1774,7800.0
2005-06-14 12:40:00,54.6,54.62,54.6,54.61,4600.0,35.1774,35.1903,35.1774,35.1838,4600.0
2005-06-14 12:45:00,54.61,54.68,54.6,54.67,9400.0,35.1838,35.2289,35.1774,35.2225,9400.0
2005-06-14 12:50:00,54.68,54.68,54.65,54.66,5600.0,35.2289,35.2289,35.2096,35.2161,5600.0
2005-06-14 12:55:00,54.66,54.69,54.66,54.68,3200.0,35.2161,35.2354,35.2161,35.2289,3200.0
2005-06-14 13:00:00,54.7,54.7,54.57,54.58,11600.0,35.2418,35.2418,35.1581,35.1645,11600.0
2005-06-14 13:05:00,54.58,54.59,54.58,54.58,4800.0,35.1645,35.171,35.1645,35.1645,4800.0
2005-06-14 13:10:00,54.58,54.62,54.51,54.62,15000.0,35.1645,35.1903,35.1194,35.1903,15000.0
2005-06-14 13:15:00,54.6,54.62,54.59,54.62,1800.0,35.1774,35.1903,35.171,35.1903,1800.0
2005-06-14 13:20:00,54.62,54.65,54.62,54.63,12000.0,35.1903,35.2096,35.1903,35.1967,12000.0
2005-06-14 13:25:00,54.63,54.63,54.62,54.63,4000.0,35.1967,35.1967,35.1903,35.1967,4000.0
2005-06-14 13:30:00,54.63,54.64,54.61,54.63,6600.0,35.1967,35.2032,35.1838,35.1967,6600.0
2005-06-14 13:35:00,54.63,54.65,54.6,54.6,3600.0,35.1967,35.2096,35.1774,35.1774,3600.0
2005-06-14 13:40:00,54.62,54.66,54.62,54.63,7400.0,35.1903,35.2161,35.1903,35.1967,7400.0
2005-06-14 13:45:00,54.65,54.75,54.63,54.73,18200.0,35.2096,35.274,35.1967,35.2612,18200.0
2005-06-14 13:50:00,54.71,54.73,54.71,54.73,3800.0,35.2483,35.2612,35.2483,35.2612,3800.0
2005-06-14 13:55:00,54.73,54.76,54.66,54.76,16800.0,35.2612,35.2805,35.2161,35.2805,16800.0
2005-06-14 14:00:00,54.75,54.77,54.75,54.75,11800.0,35.274,35.2869,35.274,35.274,11800.0
2005-06-14 14:05:00,54.76,54.76,54.74,54.76,6200.0,35.2805,35.2805,35.2676,35.2805,6200.0
2005-06-14 14:10:00,54.74,54.76,54.69,54.76,15000.0,35.2676,35.2805,35.2354,35.2805,15000.0
2005-06-14 14:15:00,54.76,54.76,54.73,54.75,15000.0,35.2805,35.2805,35.2612,35.274,15000.0
2005-06-14 14:20:00,54.75,54.76,54.69,54.69,10400.0,35.274,35.2805,35.2354,35.2354,10400.0
2005-06-14 14:25:00,54.72,54.73,54.68,54.71,29800.0,35.2547,35.2612,35.2289,35.2483,29800.0
2005-06-14 14:30:00,54.71,54.73,54.69,54.72,24800.0,35.2483,35.2612,35.2354,35.2547,24800.0
2005-06-14 14:35:00,54.7,54.76,54.67,54.75,33600.0,35.2418,35.2805,35.2225,35.274,33600.0
2005-06-14 14:40:00,54.75,54.77,54.75,54.76,25400.0,35.274,35.2869,35.274,35.2805,25400.0
2005-06-14 14:45:00,54.76,54.85,54.75,54.77,20600.0,35.2805,35.3385,35.274,35.2869,20600.0
2005-06-14 14:50:00,54.77,54.8,54.76,54.76,34000.0,35.2869,35.3063,35.2805,35.2805,34000.0
2005-06-14 14:55:00,54.77,54.83,54.76,54.83,24000.0,35.2869,35.3256,35.2805,35.3256,24000.0
2005-06-14 15:00:00,54.82,54.82,54.77,54.77,7800.0,35.3191,35.3191,35.2869,35.2869,7800.0
2005-06-14 15:05:00,54.77,54.82,54.77,54.81,36000.0,35.2869,35.3191,35.2869,35.3127,36000.0
2005-06-14 15:10:00,54.8,54.84,54.8,54.84,19400.0,35.3063,35.332,35.3063,35.332,19400.0
2005-06-14 15:15:00,54.84,54.9,54.84,54.88,14400.0,35.332,35.3707,35.332,35.3578,14400.0
2005-06-14 15:20:00,54.88,54.99,54.88,54.99,33000.0,35.3578,35.4287,35.3578,35.4287,33000.0
2005-06-14 15:25:00,54.99,55.01,54.97,55.01,39800.0,35.4287,35.4416,35.4158,35.4416,39800.0
2005-06-14 15:30:00,55.01,55.02,55.0,55.01,45400.0,35.4416,35.448,35.4351,35.4416,45400.0
2005-06-14 15:35:00,55.01,55.04,55.01,55.03,58200.0,35.4416,35.4609,35.4416,35.4544,58200.0
2005-06-14 15:40:00,55.03,55.08,55.03,55.07,47800.0,35.4544,35.4867,35.4544,35.4802,47800.0
2005-06-14 15:45:00,55.08,55.13,55.07,55.13,52000.0,35.4867,35.5189,35.4802,35.5189,52000.0
2005-06-14 15:50:00,55.13,55.19,55.13,55.18,83200.0,35.5189,35.5575,35.5189,35.5511,83200.0
2005-06-14 15:55:00,55.18,55.2,55.13,55.17,87400.0,35.5511,35.564,35.5189,35.5446,87400.0
2005-06-15 09:30:00,55.18,55.2,55.08,55.18,28000.0,35.5511,35.564,35.4867,35.5511,28000.0
2005-06-15 09:35:00,55.18,55.25,55.14,55.24,19000.0,35.5511,35.5962,35.5253,35.5897,19000.0
2005-06-15 09:40:00,55.22,55.23,55.16,55.16,9000.0,35.5769,35.5833,35.5382,35.5382,9000.0
2005-06-15 09:45:00,55.17,55.2,55.17,55.2,125600.0,35.5446,35.564,35.5446,35.564,125600.0
2005-06-15 09:50:00,55.2,55.21,55.17,55.2,12800.0,35.564,35.5704,35.5446,35.564,12800.0
2005-06-15 09:55:00,55.21,55.21,55.13,55.13,12000.0,35.5704,35.5704,35.5189,35.5189,12000.0
2005-06-15 10:00:00,55.13,55.19,55.07,55.19,8800.0,35.5189,35.5575,35.4802,35.5575,8800.0
2005-06-15 10:05:00,55.19,55.19,55.13,55.19,11600.0,35.5575,35.5575,35.5189,35.5575,11600.0
2005-06-15 10:10:00,55.19,55.23,55.19,55.21,8000.0,35.5575,35.5833,35.5575,35.5704,8000.0
2005-06-15 10:15:00,55.19,55.23,55.16,55.22,13600.0,35.5575,35.5833,35.5382,35.5769,13600.0
2005-06-15 10:20:00,55.22,55.23,55.18,55.21,8800.0,35.5769,35.5833,35.5511,35.5704,8800.0
2005-06-15 10:25:00,55.22,55.22,55.18,55.18,20000.0,35.5769,35.5769,35.5511,35.5511,20000.0
2005-06-15 10:30:00,55.17,55.2,55.07,55.13,24600.0,35.5446,35.564,35.4802,35.5189,24600.0
2005-06-15 10:35:00,55.1,55.16,55.1,55.13,30200.0,35.4995,35.5382,35.4995,35.5189,30200.0
2005-06-15 10:40:00,55.13,55.17,55.13,55.16,28400.0,35.5189,35.5446,35.5189,35.5382,28400.0
2005-06-15 10:45:00,55.16,55.19,55.16,55.18,19800.0,35.5382,35.5575,35.5382,35.5511,19800.0
2005-06-15 10:50:00,55.19,55.2,55.09,55.1,31200.0,35.5575,35.564,35.4931,35.4995,31200.0
2005-06-15 10:55:00,55.09,55.09,55.02,55.05,15000.0,35.4931,35.4931,35.448,35.4673,15000.0
2005-06-15 11:00:00,55.04,55.05,54.99,55.05,26000.0,35.4609,35.4673,35.4287,35.4673,26000.0
2005-06-15 11:05:00,55.07,55.12,55.06,55.12,4200.0,35.4802,35.5124,35.4738,35.5124,4200.0
2005-06-15 11:10:00,55.12,55.13,55.09,55.1,13200.0,35.5124,35.5189,35.4931,35.4995,13200.0
2005-06-15 11:15:00,55.1,55.13,55.09,55.12,31200.0,35.4995,35.5189,35.4931,35.5124,31200.0
2005-06-15 11:20:00,55.12,55.13,55.12,55.13,6400.0,35.5124,35.5189,35.5124,35.5189,6400.0
2005-06-15 11:25:00,55.12,55.12,55.1,55.11,5600.0,35.5124,35.5124,35.4995,35.506,5600.0
2005-06-15 11:30:00,55.1,55.1,55.1,55.1,7800.0,35.4995,35.4995,35.4995,35.4995,7800.0
2005-06-15 11:35:00,55.11,55.14,55.11,55.14,8400.0,35.506,35.5253,35.506,35.5253,8400.0
2005-06-15 11:40:00,55.13,55.13,55.11,55.11,4000.0,35.5189,35.5189,35.506,35.506,4000.0
2005-06-15 11:45:00,55.11,55.14,55.1,55.14,25000.0,35.506,35.5253,35.4995,35.5253,25000.0
2005-06-15 11:50:00,55.14,55.15,55.14,55.15,12400.0,35.5253,35.5318,35.5253,35.5318,12400.0
2005-06-15 11:55:00,55.15,55.17,55.15,55.17,18000.0,35.5318,35.5446,35.5318,35.5446,18000.0
2005-06-15 12:00:00,55.17,55.23,55.17,55.21,46400.0,35.5446,35.5833,35.5446,35.5704,46400.0
2005-06-15 12:05:00,55.18,55.23,55.17,55.22,75200.0,35.5511,35.5833,35.5446,35.5769,75200.0
2005-06-15 12:10:00,55.22,55.23,55.22,55.23,11400.0,35.5769,35.5833,35.5769,35.5833,11400.0
2005-06-15 12:15:00,55.23,55.24,55.23,55.24,14000.0,35.5833,35.5897,35.5833,35.5897,14000.0
2005-06-15 12:20:00,55.24,55.24,55.24,55.24,16200.0,35.5897,35.5897,35.5897,35.5897,16200.0
2005-06-15 12:25:00,55.24,55.24,55.24,55.24,15600.0,35.5897,35.5897,35.5897,35.5897,15600.0
2005-06-15 12:30:00,55.24,55.34,55.24,55.33,73600.0,35.5897,35.6542,35.5897,35.6477,73600.0
2005-06-15 12:35:00,55.33,55.33,55.32,55.32,3800.0,35.6477,35.6477,35.6413,35.6413,3800.0
2005-06-15 12:40:00,55.32,55.32,55.29,55.29,13000.0,35.6413,35.6413,35.622,35.622,13000.0
2005-06-15 12:45:00,55.3,55.38,55.3,55.35,77200.0,35.6284,35.6799,35.6284,35.6606,77200.0
2005-06-15 12:50:00,55.35,55.35,55.33,55.33,10400.0,35.6606,35.6606,35.6477,35.6477,10400.0
2005-06-15 12:55:00,55.33,55.38,55.33,55.38,38800.0,35.6477,35.6799,35.6477,35.6799,38800.0
2005-06-15 13:00:00,55.35,55.36,55.35,55.35,2400.0,35.6606,35.6671,35.6606,35.6606,2400.0
2005-06-15 13:05:00,55.36,55.36,55.35,55.36,10600.0,35.6671,35.6671,35.6606,35.6671,10600.0
2005-06-15 13:10:00,55.35,55.35,55.35,55.35,2800.0,35.6606,35.6606,35.6606,35.6606,2800.0
2005-06-15 13:15:00,55.34,55.34,55.32,55.32,5600.0,35.6542,35.6542,35.6413,35.6413,5600.0
2005-06-15 13:20:00,55.33,55.33,55.3,55.3,12200.0,35.6477,35.6477,35.6284,35.6284,12200.0
2005-06-15 13:25:00,55.3,55.3,55.28,55.28,9800.0,35.6284,35.6284,35.6155,35.6155,9800.0
2005-06-15 13:30:00,55.29,55.29,55.25,55.25,34600.0,35.622,35.622,35.5962,35.5962,34600.0
2005-06-15 13:35:00,55.25,55.26,55.25,55.26,9200.0,35.5962,35.6026,35.5962,35.6026,9200.0
2005-06-15 13:40:00,55.25,55.33,55.25,55.32,67600.0,35.5962,35.6477,35.5962,35.6413,67600.0
2005-06-15 13:45:00,55.32,55.32,55.3,55.32,15400.0,35.6413,35.6413,35.6284,35.6413,15400.0
2005-06-15 13:50:00,55.32,55.34,55.32,55.33,14600.0,35.6413,35.6542,35.6413,35.6477,14600.0
2005-06-15 13:55:00,55.34,55.43,55.34,55.38,13400.0,35.6542,35.7122,35.6542,35.6799,13400.0
2005-06-15 14:00:00,55.38,55.39,55.33,55.38,83800.0,35.6799,35.6864,35.6477,35.6799,83800.0
2005-06-15 14:05:00,55.37,55.38,55.35,55.37,11200.0,35.6735,35.6799,35.6606,35.6735,11200.0
2005-06-15 14:10:00,55.38,55.38,55.34,55.34,15200.0,35.6799,35.6799,35.6542,35.6542,15200.0
2005-06-15 14:15:00,55.32,55.42,55.32,55.42,132000.0,35.6413,35.7057,35.6413,35.7057,132000.0
2005-06-15 14:20:00,55.42,55.48,55.42,55.43,14000.0,35.7057,35.7444,35.7057,35.7122,14000.0
2005-06-15 14:25:00,55.42,55.43,55.4,55.43,15200.0,35.7057,35.7122,35.6928,35.7122,15200.0
2005-06-15 14:30:00,55.44,55.44,55.4,55.41,5400.0,35.7186,35.7186,35.6928,35.6993,5400.0
2005-06-15 14:35:00,55.41,55.44,55.4,55.41,9400.0,35.6993,35.7186,35.6928,35.6993,9400.0
2005-06-15 14:40:00,55.4,55.45,55.39,55.44,22400.0,35.6928,35.725,35.6864,35.7186,22400.0
2005-06-15 14:45:00,55.44,55.48,55.43,55.43,31600.0,35.7186,35.7444,35.7122,35.7122,31600.0
2005-06-15 14:50:00,55.43,55.45,55.41,55.42,13200.0,35.7122,35.725,35.6993,35.7057,13200.0
2005-06-15 14:55:00,55.42,55.43,55.42,55.43,2600.0,35.7057,35.7122,35.7057,35.7122,2600.0
2005-06-15 15:00:00,55.43,55.44,55.41,55.41,7800.0,35.7122,35.7186,35.6993,35.6993,7800.0
2005-06-15 15:05:00,55.41,55.47,55.41,55.44,19000.0,35.6993,35.7379,35.6993,35.7186,19000.0
2005-06-15 15:10:00,55.43,55.48,55.43,55.48,5400.0,35.7122,35.7444,35.7122,35.7444,5400.0
2005-06-15 15:15:00,55.48,55.49,55.46,55.49,7400.0,35.7444,35.7508,35.7315,35.7508,7400.0
2005-06-15 15:20:00,55.49,55.55,55.49,55.55,22200.0,35.7508,35.7895,35.7508,35.7895,22200.0
2005-06-15 15:25:00,55.55,55.58,55.55,55.56,23400.0,35.7895,35.8088,35.7895,35.7959,23400.0
2005-06-15 15:30:00,55.58,55.6,55.56,55.58,10000.0,35.8088,35.8217,35.7959,35.8088,10000.0
2005-06-15 15:35:00,55.58,55.67,55.57,55.67,30000.0,35.8088,35.8668,35.8024,35.8668,30000.0
2005-06-15 15:40:00,55.67,55.75,55.67,55.74,92000.0,35.8668,35.9183,35.8668,35.9119,92000.0
2005-06-15 15:45:00,55.74,55.74,55.7,55.74,376600.0,35.9119,35.9119,35.8861,35.9119,376600.0
2005-06-15 15:50:00,55.74,55.74,55.72,55.74,21400.0,35.9119,35.9119,35.899,35.9119,21400.0
2005-06-15 15:55:00,55.75,55.75,55.73,55.74,30800.0,35.9183,35.9183,35.9054,35.9119,30800.0
2005-06-16 09:30:00,55.55,55.62,55.4,55.62,36000.0,35.7895,35.8346,35.6928,35.8346,36000.0
2005-06-16 09:35:00,55.58,55.6,55.48,55.48,25800.0,35.8088,35.8217,35.7444,35.7444,25800.0
2005-06-16 09:40:00,55.48,55.56,55.45,55.55,23400.0,35.7444,35.7959,35.725,35.7895,23400.0
2005-06-16 09:45:00,55.56,55.65,55.52,55.58,26200.0,35.7959,35.8539,35.7701,35.8088,26200.0
2005-06-16 09:50:00,55.58,55.59,55.55,55.58,8200.0,35.8088,35.8152,35.7895,35.8088,8200.0
2005-06-16 09:55:00,55.57,55.59,55.48,55.52,7200.0,35.8024,35.8152,35.7444,35.7701,7200.0
2005-06-16 10:00:00,55.54,55.6,55.54,55.6,12600.0,35.783,35.8217,35.783,35.8217,12600.0
2005-06-16 10:05:00,55.6,55.6,55.53,55.57,26600.0,35.8217,35.8217,35.7766,35.8024,26600.0
2005-06-16 10:10:00,55.57,55.6,55.56,55.56,9400.0,35.8024,35.8217,35.7959,35.7959,9400.0
2005-06-16 10:15:00,55.56,55.56,55.55,55.56,6200.0,35.7959,35.7959,35.7895,35.7959,6200.0
2005-06-16 10:20:00,55.55,55.55,55.45,55.45,14600.0,35.7895,35.7895,35.725,35.725,14600.0
2005-06-16 10:25:00,55.45,55.5,55.45,55.5,14000.0,35.725,35.7573,35.725,35.7573,14000.0
2005-06-16 10:30:00,55.51,55.52,55.48,55.51,15600.0,35.7637,35.7701,35.7444,35.7637,15600.0
2005-06-16 10:35:00,55.52,55.52,55.48,55.52,14400.0,35.7701,35.7701,35.7444,35.7701,14400.0
2005-06-16 10:40:00,55.52,55.6,55.52,55.59,20400.0,35.7701,35.8217,35.7701,35.8152,20400.0
2005-06-16 10:45:00,55.6,55.6,55.56,55.58,11200.0,35.8217,35.8217,35.7959,35.8088,11200.0
2005-06-16 10:50:00,55.57,55.59,55.56,55.57,8200.0,35.8024,35.8152,35.7959,35.8024,8200.0
2005-06-16 10:55:00,55.57,55.58,55.54,55.57,10000.0,35.8024,35.8088,35.783,35.8024,10000.0
2005-06-16 11:00:00,55.57,55.6,55.57,55.59,4000.0,35.8024,35.8217,35.8024,35.8152,4000.0
2005-06-16 11:05:00,55.6,55.6,55.58,55.58,6800.0,35.8217,35.8217,35.8088,35.8088,6800.0
2005-06-16 11:10:00,55.57,55.57,55.55,55.56,10200.0,35.8024,35.8024,35.7895,35.7959,10200.0
2005-06-16 11:15:00,55.56,55.58,55.55,55.56,5000.0,35.7959,35.8088,35.7895,35.7959,5000.0
2005-06-16 11:20:00,55.58,55.6,55.57,55.57,4400.0,35.8088,35.8217,35.8024,35.8024,4400.0
2005-06-16 11:25:00,55.58,55.58,55.56,55.56,5600.0,35.8088,35.8088,35.7959,35.7959,5600.0
2005-06-16 11:30:00,55.5,55.57,55.5,55.54,21400.0,35.7573,35.8024,35.7573,35.783,21400.0
2005-06-16 11:35:00,55.55,55.56,55.52,55.52,1800.0,35.7895,35.7959,35.7701,35.7701,1800.0
2005-06-16 11:40:00,55.52,55.52,55.48,55.52,14400.0,35.7701,35.7701,35.7444,35.7701,14400.0
2005-06-16 11:45:00,55.53,55.59,55.53,55.57,8200.0,35.7766,35.8152,35.7766,35.8024,8200.0
2005-06-16 11:50:00,55.57,55.58,55.56,55.58,5200.0,35.8024,35.8088,35.7959,35.8088,5200.0
2005-06-16 11:55:00,55.58,55.66,55.58,55.63,4600.0,35.8088,35.8603,35.8088,35.841,4600.0
2005-06-16 12:00:00,55.63,55.63,55.55,55.57,24400.0,35.841,35.841,35.7895,35.8024,24400.0
2005-06-16 12:05:00,55.55,55.58,55.55,55.58,2400.0,35.7895,35.8088,35.7895,35.8088,2400.0
2005-06-16 12:10:00,55.55,55.6,55.48,55.57,23800.0,35.7895,35.8217,35.7444,35.8024,23800.0
2005-06-16 12:15:00,55.58,55.59,55.56,55.57,5600.0,35.8088,35.8152,35.7959,35.8024,5600.0
2005-06-16 12:20:00,55.56,55.56,55.54,55.54,2400.0,35.7959,35.7959,35.783,35.783,2400.0
2005-06-16 12:25:00,55.54,55.56,55.54,55.56,1600.0,35.783,35.7959,35.783,35.7959,1600.0
2005-06-16 12:30:00,55.56,55.67,55.56,55.63,6000.0,35.7959,35.8668,35.7959,35.841,6000.0
2005-06-16 12:35:00,55.63,55.68,55.63,55.68,10000.0,35.841,35.8732,35.841,35.8732,10000.0
2005-06-16 12:40:00,55.66,55.66,55.63,55.66,4200.0,35.8603,35.8603,35.841,35.8603,4200.0
2005-06-16 12:45:00,55.65,55.66,55.63,55.66,7000.0,35.8539,35.8603,35.841,35.8603,7000.0
2005-06-16 12:50:00,55.65,55.65,55.61,55.61,2800.0,35.8539,35.8539,35.8281,35.8281,2800.0
2005-06-16 12:55:00,55.63,55.65,55.63,55.65,7200.0,35.841,35.8539,35.841,35.8539,7200.0
2005-06-16 13:00:00,55.64,55.64,55.59,55.63,5200.0,35.8475,35.8475,35.8152,35.841,5200.0
2005-06-16 13:05:00,55.65,55.65,55.6,55.62,3400.0,35.8539,35.8539,35.8217,35.8346,3400.0
2005-06-16 13:10:00,55.6,55.62,55.59,55.62,3600.0,35.8217,35.8346,35.8152,35.8346,3600.0
2005-06-16 13:15:00,55.63,55.66,55.62,55.65,10200.0,35.841,35.8603,35.8346,35.8539,10200.0
2005-06-16 13:20:00,55.63,55.66,55.63,55.64,6800.0,35.841,35.8603,35.841,35.8475,6800.0
2005-06-16 13:25:00,55.63,55.65,55.62,55.65,8400.0,35.841,35.8539,35.8346,35.8539,8400.0
2005-06-16 13:30:00,55.65,55.69,55.65,55.69,14200.0,35.8539,35.8797,35.8539,35.8797,14200.0
2005-06-16 13:35:00,55.69,55.71,55.65,55.65,14600.0,35.8797,35.8926,35.8539,35.8539,14600.0
2005-06-16 13:40:00,55.63,55.63,55.59,55.61,9200.0,35.841,35.841,35.8152,35.8281,9200.0
2005-06-16 13:45:00,55.61,55.61,55.56,55.56,5800.0,35.8281,35.8281,35.7959,35.7959,5800.0
2005-06-16 13:50:00,55.57,55.57,55.52,55.54,8800.0,35.8024,35.8024,35.7701,35.783,8800.0
2005-06-16 13:55:00,55.54,55.58,55.53,55.58,10000.0,35.783,35.8088,35.7766,35.8088,10000.0
2005-06-16 14:00:00,55.57,55.6,55.57,55.6,9200.0,35.8024,35.8217,35.8024,35.8217,9200.0
2005-06-16 14:05:00,55.59,55.59,55.54,55.54,6200.0,35.8152,35.8152,35.783,35.783,6200.0
2005-06-16 14:10:00,55.51,55.53,55.5,55.53,8400.0,35.7637,35.7766,35.7573,35.7766,8400.0
2005-06-16 14:15:00,55.52,55.52,55.5,55.51,4800.0,35.7701,35.7701,35.7573,35.7637,4800.0
2005-06-16 14:20:00,55.5,55.54,55.49,55.54,6600.0,35.7573,35.783,35.7508,35.783,6600.0
2005-06-16 14:25:00,55.52,55.52,55.51,55.52,2600.0,35.7701,35.7701,35.7637,35.7701,2600.0
2005-06-16 14:30:00,55.51,55.56,55.51,55.56,6000.0,35.7637,35.7959,35.7637,35.7959,6000.0
2005-06-16 14:35:00,55.57,55.57,55.57,55.57,3400.0,35.8024,35.8024,35.8024,35.8024,3400.0
2005-06-16 14:40:00,55.56,55.61,55.56,55.58,5400.0,35.7959,35.8281,35.7959,35.8088,5400.0
2005-06-16 14:45:00,55.58,55.59,55.55,55.55,17400.0,35.8088,35.8152,35.7895,35.7895,17400.0
2005-06-16 14:50:00,55.59,55.61,55.58,55.59,11600.0,35.8152,35.8281,35.8088,35.8152,11600.0
2005-06-16 14:55:00,55.58,55.59,55.55,55.55,8600.0,35.8088,35.8152,35.7895,35.7895,8600.0
2005-06-16 15:00:00,55.55,55.56,55.54,55.56,10000.0,35.7895,35.7959,35.783,35.7959,10000.0
2005-06-16 15:05:00,55.56,55.56,55.51,55.56,7400.0,35.7959,35.7959,35.7637,35.7959,7400.0
2005-06-16 15:10:00,55.58,55.58,55.56,55.56,6400.0,35.8088,35.8088,35.7959,35.7959,6400.0
2005-06-16 15:15:00,55.57,55.6,55.57,55.57,8200.0,35.8024,35.8217,35.8024,35.8024,8200.0
2005-06-16 15:20:00,55.55,55.6,55.55,55.58,19800.0,35.7895,35.8217,35.7895,35.8088,19800.0
2005-06-16 15:25:00,55.59,55.6,55.57,55.57,13400.0,35.8152,35.8217,35.8024,35.8024,13400.0
2005-06-16 15:30:00,55.57,55.59,55.56,55.56,19800.0,35.8024,35.8152,35.7959,35.7959,19800.0
2005-06-16 15:35:00,55.56,55.6,55.56,55.57,12600.0,35.7959,35.8217,35.7959,35.8024,12600.0
2005-06-16 15:40:00,55.59,55.59,55.57,55.57,12600.0,35.8152,35.8152,35.8024,35.8024,12600.0
2005-06-16 15:45:00,55.57,55.59,55.57,55.59,6000.0,35.8024,35.8152,35.8024,35.8152,6000.0
2005-06-16 15:50:00,55.65,55.65,55.61,55.63,20000.0,35.8539,35.8539,35.8281,35.841,20000.0
2005-06-16 15:55:00,55.63,55.63,55.6,55.6,15400.0,35.841,35.841,35.8217,35.8217,15400.0
2005-06-17 09:30:00,56.0,56.0,55.85,55.85,454400.0,36.0794,36.0794,35.9828,35.9828,454400.0
2005-06-17 09:35:00,55.84,56.0,55.75,55.77,30200.0,35.9763,36.0794,35.9183,35.9312,30200.0
2005-06-17 09:40:00,55.78,55.85,55.76,55.81,22000.0,35.9377,35.9828,35.9248,35.957,22000.0
2005-06-17 09:45:00,55.81,55.9,55.77,55.9,51200.0,35.957,36.015,35.9312,36.015,51200.0
2005-06-17 09:50:00,55.88,55.95,55.8,55.82,36000.0,36.0021,36.0472,35.9505,35.9634,36000.0
2005-06-17 09:55:00,55.82,55.87,55.76,55.81,18800.0,35.9634,35.9956,35.9248,35.957,18800.0
2005-06-17 10:00:00,55.82,55.84,55.79,55.8,18000.0,35.9634,35.9763,35.9441,35.9505,18000.0
2005-06-17 10:05:00,55.79,55.87,55.79,55.85,17400.0,35.9441,35.9956,35.9441,35.9828,17400.0
2005-06-17 10:10:00,55.85,55.88,55.84,55.85,21200.0,35.9828,36.0021,35.9763,35.9828,21200.0
2005-06-17 10:15:00,55.84,55.88,55.74,55.88,36000.0,35.9763,36.0021,35.9119,36.0021,36000.0
2005-06-17 10:20:00,55.88,55.95,55.85,55.95,28800.0,36.0021,36.0472,35.9828,36.0472,28800.0
2005-06-17 10:25:00,55.96,55.99,55.94,55.99,24200.0,36.0536,36.0729,36.0407,36.0729,24200.0
2005-06-17 10:30:00,55.99,56.07,55.99,56.07,26400.0,36.0729,36.1245,36.0729,36.1245,26400.0
2005-06-17 10:35:00,56.07,56.13,56.07,56.12,20600.0,36.1245,36.1631,36.1245,36.1567,20600.0
2005-06-17 10:40:00,56.12,56.13,56.05,56.07,16400.0,36.1567,36.1631,36.1116,36.1245,16400.0
2005-06-17 10:45:00,56.07,56.1,56.03,56.06,19200.0,36.1245,36.1438,36.0987,36.118,19200.0
2005-06-17 10:50:00,56.05,56.15,56.04,56.04,36000.0,36.1116,36.176,36.1052,36.1052,36000.0
2005-06-17 10:55:00,56.04,56.06,55.95,55.99,21000.0,36.1052,36.118,36.0472,36.0729,21000.0
2005-06-17 11:00:00,56.0,56.04,55.97,55.97,14000.0,36.0794,36.1052,36.0601,36.0601,14000.0
2005-06-17 11:05:00,55.95,56.02,55.95,56.02,17800.0,36.0472,36.0923,36.0472,36.0923,17800.0
2005-06-17 11:10:00,56.02,56.02,55.97,55.97,17400.0,36.0923,36.0923,36.0601,36.0601,17400.0
2005-06-17 11:15:00,55.93,55.98,55.9,55.9,18200.0,36.0343,36.0665,36.015,36.015,18200.0
2005-06-17 11:20:00,55.92,55.97,55.91,55.96,16800.0,36.0278,36.0601,36.0214,36.0536,16800.0
2005-06-17 11:25:00,55.94,55.95,55.94,55.95,17000.0,36.0407,36.0472,36.0407,36.0472,17000.0
2005-06-17 11:30:00,55.96,55.97,55.95,55.95,17400.0,36.0536,36.0601,36.0472,36.0472,17400.0
2005-06-17 11:35:00,55.95,56.02,55.88,55.89,34000.0,36.0472,36.0923,36.0021,36.0085,34000.0
2005-06-17 11:40:00,55.89,55.93,55.88,55.93,8200.0,36.0085,36.0343,36.0021,36.0343,8200.0
2005-06-17 11:45:00,55.93,55.94,55.86,55.86,24400.0,36.0343,36.0407,35.9892,35.9892,24400.0
2005-06-17 11:50:00,55.87,55.88,55.85,55.88,9200.0,35.9956,36.0021,35.9828,36.0021,9200.0
2005-06-17 11:55:00,55.88,55.9,55.87,55.87,7200.0,36.0021,36.015,35.9956,35.9956,7200.0
2005-06-17 12:00:00,55.87,55.92,55.87,55.92,7000.0,35.9956,36.0278,35.9956,36.0278,7000.0
2005-06-17 12:05:00,55.92,55.92,55.88,55.88,4800.0,36.0278,36.0278,36.0021,36.0021,4800.0
2005-06-17 12:10:00,55.88,55.95,55.88,55.95,4200.0,36.0021,36.0472,36.0021,36.0472,4200.0
2005-06-17 12:15:00,55.95,55.96,55.92,55.92,9400.0,36.0472,36.0536,36.0278,36.0278,9400.0
2005-06-17 12:20:00,55.92,55.94,55.9,55.94,9200.0,36.0278,36.0407,36.015,36.0407,9200.0
2005-06-17 12:25:00,55.94,55.94,55.9,55.92,7800.0,36.0407,36.0407,36.015,36.0278,7800.0
2005-06-17 12:30:00,55.92,55.93,55.9,55.9,9400.0,36.0278,36.0343,36.015,36.015,9400.0
2005-06-17 12:35:00,55.9,55.95,55.88,55.95,16400.0,36.015,36.0472,36.0021,36.0472,16400.0
2005-06-17 12:40:00,55.94,55.95,55.91,55.93,5000.0,36.0407,36.0472,36.0214,36.0343,5000.0
2005-06-17 12:45:00,55.93,55.94,55.88,55.88,5200.0,36.0343,36.0407,36.0021,36.0021,5200.0
2005-06-17 12:50:00,55.88,55.9,55.87,55.89,7600.0,36.0021,36.015,35.9956,36.0085,7600.0
2005-06-17 12:55:00,55.9,55.91,55.89,55.91,5600.0,36.015,36.0214,36.0085,36.0214,5600.0
2005-06-17 13:00:00,55.9,55.91,55.88,55.88,4800.0,36.015,36.0214,36.0021,36.0021,4800.0
2005-06-17 13:05:00,55.88,55.89,55.88,55.88,2800.0,36.0021,36.0085,36.0021,36.0021,2800.0
2005-06-17 13:10:00,55.89,55.95,55.88,55.95,12800.0,36.0085,36.0472,36.0021,36.0472,12800.0
2005-06-17 13:15:00,55.93,55.99,55.93,55.93,13000.0,36.0343,36.0729,36.0343,36.0343,13000.0
2005-06-17 13:20:00,55.93,55.95,55.93,55.95,2200.0,36.0343,36.0472,36.0343,36.0472,2200.0
2005-06-17 13:25:00,55.94,55.96,55.94,55.96,4000.0,36.0407,36.0536,36.0407,36.0536,4000.0
2005-06-17 13:30:00,55.97,55.98,55.94,55.98,8800.0,36.0601,36.0665,36.0407,36.0665,8800.0
2005-06-17 13:35:00,55.98,55.99,55.93,55.95,10400.0,36.0665,36.0729,36.0343,36.0472,10400.0
2005-06-17 13:40:00,55.93,55.97,55.93,55.97,6000.0,36.0343,36.0601,36.0343,36.0601,6000.0
2005-06-17 13:45:00,55.97,55.97,55.95,55.95,1600.0,36.0601,36.0601,36.0472,36.0472,1600.0
2005-06-17 13:50:00,55.94,56.0,55.94,55.99,9800.0,36.0407,36.0794,36.0407,36.0729,9800.0
2005-06-17 13:55:00,55.98,55.98,55.97,55.97,2400.0,36.0665,36.0665,36.0601,36.0601,2400.0
2005-06-17 14:00:00,55.97,55.97,55.95,55.96,5200.0,36.0601,36.0601,36.0472,36.0536,5200.0
2005-06-17 14:05:00,55.97,56.01,55.96,55.99,10600.0,36.0601,36.0858,36.0536,36.0729,10600.0
2005-06-17 14:10:00,56.0,56.01,56.0,56.0,800.0,36.0794,36.0858,36.0794,36.0794,800.0
2005-06-17 14:15:00,56.0,56.0,55.99,55.99,2600.0,36.0794,36.0794,36.0729,36.0729,2600.0
2005-06-17 14:20:00,55.99,55.99,55.96,55.97,4400.0,36.0729,36.0729,36.0536,36.0601,4400.0
2005-06-17 14:25:00,55.98,55.99,55.92,55.93,8000.0,36.0665,36.0729,36.0278,36.0343,8000.0
2005-06-17 14:30:00,55.94,55.98,55.91,55.98,13400.0,36.0407,36.0665,36.0214,36.0665,13400.0
2005-06-17 14:35:00,55.96,55.97,55.94,55.94,2000.0,36.0536,36.0601,36.0407,36.0407,2000.0
2005-06-17 14:40:00,55.95,55.95,55.86,55.92,24800.0,36.0472,36.0472,35.9892,36.0278,24800.0
2005-06-17 14:45:00,55.93,55.94,55.92,55.92,9800.0,36.0343,36.0407,36.0278,36.0278,9800.0
2005-06-17 14:50:00,55.91,55.95,55.9,55.93,16400.0,36.0214,36.0472,36.015,36.0343,16400.0
2005-06-17 14:55:00,55.93,55.96,55.93,55.94,5600.0,36.0343,36.0536,36.0343,36.0407,5600.0
2005-06-17 15:00:00,55.95,55.99,55.95,55.97,10800.0,36.0472,36.0729,36.0472,36.0601,10800.0
2005-06-17 15:05:00,55.98,56.0,55.98,55.99,8600.0,36.0665,36.0794,36.0665,36.0729,8600.0
2005-06-17 15:10:00,55.99,56.0,55.99,55.99,9000.0,36.0729,36.0794,36.0729,36.0729,9000.0
2005-06-17 15:15:00,55.99,56.02,55.99,56.02,15200.0,36.0729,36.0923,36.0729,36.0923,15200.0
2005-06-17 15:20:00,56.02,56.03,56.01,56.02,14600.0,36.0923,36.0987,36.0858,36.0923,14600.0
2005-06-17 15:25:00,56.02,56.02,55.99,56.01,17200.0,36.0923,36.0923,36.0729,36.0858,17200.0
2005-06-17 15:30:00,56.01,56.05,56.01,56.04,19800.0,36.0858,36.1116,36.0858,36.1052,19800.0
2005-06-17 15:35:00,56.02,56.04,56.01,56.03,17200.0,36.0923,36.1052,36.0858,36.0987,17200.0
2005-06-17 15:40:00,56.03,56.05,56.03,56.04,10000.0,36.0987,36.1116,36.0987,36.1052,10000.0
2005-06-17 15:45:00,56.04,56.05,56.02,56.05,70600.0,36.1052,36.1116,36.0923,36.1116,70600.0
2005-06-17 15:50:00,56.04,56.05,56.01,56.01,22600.0,36.1052,36.1116,36.0858,36.0858,22600.0
2005-06-17 15:55:00,56.01,56.05,55.99,56.02,44200.0,36.0858,36.1116,36.0729,36.0923,44200.0
2005-06-20 09:30:00,55.63,55.63,55.5,55.53,49600.0,35.841,35.841,35.7573,35.7766,49600.0
2005-06-20 09:35:00,55.54,55.61,55.42,55.42,23200.0,35.783,35.8281,35.7057,35.7057,23200.0
2005-06-20 09:40:00,55.47,55.5,55.45,55.49,15400.0,35.7379,35.7573,35.725,35.7508,15400.0
2005-06-20 09:45:00,55.49,55.49,55.41,55.46,11600.0,35.7508,35.7508,35.6993,35.7315,11600.0
2005-06-20 09:50:00,55.46,55.5,55.4,55.42,24400.0,35.7315,35.7573,35.6928,35.7057,24400.0
2005-06-20 09:55:00,55.46,55.48,55.44,55.47,12800.0,35.7315,35.7444,35.7186,35.7379,12800.0
2005-06-20 10:00:00,55.47,55.47,55.44,55.46,19000.0,35.7379,35.7379,35.7186,35.7315,19000.0
2005-06-20 10:05:00,55.46,55.65,55.46,55.59,47800.0,35.7315,35.8539,35.7315,35.8152,47800.0
2005-06-20 10:10:00,55.63,55.74,55.62,55.63,27600.0,35.841,35.9119,35.8346,35.841,27600.0
2005-06-20 10:15:00,55.63,55.72,55.63,55.69,10800.0,35.841,35.899,35.841,35.8797,10800.0
2005-06-20 10:20:00,55.68,55.74,55.68,55.74,11000.0,35.8732,35.9119,35.8732,35.9119,11000.0
2005-06-20 10:25:00,55.74,55.74,55.68,55.68,3800.0,35.9119,35.9119,35.8732,35.8732,3800.0
2005-06-20 10:30:00,55.71,55.72,55.6,55.61,9600.0,35.8926,35.899,35.8217,35.8281,9600.0
2005-06-20 10:35:00,55.63,55.75,55.63,55.73,32000.0,35.841,35.9183,35.841,35.9054,32000.0
2005-06-20 10:40:00,55.74,55.74,55.72,55.73,13800.0,35.9119,35.9119,35.899,35.9054,13800.0
2005-06-20 10:45:00,55.73,55.74,55.73,55.73,11000.0,35.9054,35.9119,35.9054,35.9054,11000.0
2005-06-20 10:50:00,55.72,55.73,55.71,55.71,4200.0,35.899,35.9054,35.8926,35.8926,4200.0
2005-06-20 10:55:00,55.71,55.75,55.71,55.74,17800.0,35.8926,35.9183,35.8926,35.9119,17800.0
2005-06-20 11:00:00,55.74,55.8,55.72,55.8,14800.0,35.9119,35.9505,35.899,35.9505,14800.0
2005-06-20 11:05:00,55.79,55.82,55.79,55.81,10800.0,35.9441,35.9634,35.9441,35.957,10800.0
2005-06-20 11:10:00,55.84,55.9,55.84,55.87,8600.0,35.9763,36.015,35.9763,35.9956,8600.0
2005-06-20 11:15:00,55.87,55.9,55.87,55.87,6800.0,35.9956,36.015,35.9956,35.9956,6800.0
2005-06-20 11:20:00,55.88,55.89,55.86,55.88,9200.0,36.0021,36.0085,35.9892,36.0021,9200.0
2005-06-20 11:25:00,55.88,55.92,55.85,55.92,18200.0,36.0021,36.0278,35.9828,36.0278,18200.0
2005-06-20 11:30:00,55.88,55.92,55.87,55.87,15600.0,36.0021,36.0278,35.9956,35.9956,15600.0
2005-06-20 11:35:00,55.87,55.87,55.87,55.87,2400.0,35.9956,35.9956,35.9956,35.9956,2400.0
2005-06-20 11:40:00,55.85,55.87,55.82,55.84,13800.0,35.9828,35.9956,35.9634,35.9763,13800.0
2005-06-20 11:45:00,55.87,55.88,55.85,55.85,7200.0,35.9956,36.0021,35.9828,35.9828,7200.0
2005-06-20 11:50:00,55.85,55.85,55.82,55.84,8400.0,35.9828,35.9828,35.9634,35.9763,8400.0
2005-06-20 11:55:00,55.85,56.0,55.85,55.97,28400.0,35.9828,36.0794,35.9828,36.0601,28400.0
2005-06-20 12:00:00,55.98,55.99,55.96,55.99,32200.0,36.0665,36.0729,36.0536,36.0729,32200.0
2005-06-20 12:05:00,55.99,56.04,55.99,56.04,27400.0,36.0729,36.1052,36.0729,36.1052,27400.0
2005-06-20 12:10:00,56.05,56.06,56.0,56.05,21800.0,36.1116,36.118,36.0794,36.1116,21800.0
2005-06-20 12:15:00,56.05,56.07,56.05,56.06,18600.0,36.1116,36.1245,36.1116,36.118,18600.0
2005-06-20 12:20:00,56.06,56.1,56.06,56.1,19400.0,36.118,36.1438,36.118,36.1438,19400.0
2005-06-20 12:25:00,56.1,56.1,56.05,56.06,18000.0,36.1438,36.1438,36.1116,36.118,18000.0
2005-06-20 12:30:00,56.06,56.09,56.06,56.07,5800.0,36.118,36.1374,36.118,36.1245,5800.0
2005-06-20 12:35:00,56.06,56.09,56.06,56.06,5200.0,36.118,36.1374,36.118,36.118,5200.0
2005-06-20 12:40:00,56.07,56.09,56.07,56.09,5200.0,36.1245,36.1374,36.1245,36.1374,5200.0
2005-06-20 12:45:00,56.09,56.09,56.06,56.07,8000.0,36.1374,36.1374,36.118,36.1245,8000.0
2005-06-20 12:50:00,56.08,56.12,56.08,56.1,9000.0,36.1309,36.1567,36.1309,36.1438,9000.0
2005-06-20 12:55:00,56.13,56.16,56.13,56.15,133600.0,36.1631,36.1825,36.1631,36.176,133600.0
2005-06-20 13:00:00,56.14,56.17,56.13,56.13,20600.0,36.1696,36.1889,36.1631,36.1631,20600.0
2005-06-20 13:05:00,56.15,56.16,56.14,56.16,18800.0,36.176,36.1825,36.1696,36.1825,18800.0
2005-06-20 13:10:00,56.15,56.2,56.15,56.2,16400.0,36.176,36.2082,36.176,36.2082,16400.0
2005-06-20 13:15:00,56.2,56.24,56.2,56.23,35000.0,36.2082,36.234,36.2082,36.2276,35000.0
2005-06-20 13:20:00,56.23,56.29,56.23,56.27,26800.0,36.2276,36.2662,36.2276,36.2533,26800.0
2005-06-20 13:25:00,56.23,56.26,56.19,56.2,11600.0,36.2276,36.2469,36.2018,36.2082,11600.0
2005-06-20 13:30:00,56.2,56.24,56.19,56.22,13400.0,36.2082,36.234,36.2018,36.2211,13400.0
2005-06-20 13:35:00,56.22,56.24,56.22,56.24,12200.0,36.2211,36.234,36.2211,36.234,12200.0
2005-06-20 13:40:00,56.24,56.28,56.2,56.2,17200.0,36.234,36.2598,36.2082,36.2082,17200.0
2005-06-20 13:45:00,56.2,56.23,56.2,56.21,5800.0,36.2082,36.2276,36.2082,36.2147,5800.0
2005-06-20 13:50:00,56.23,56.24,56.22,56.23,6400.0,36.2276,36.234,36.2211,36.2276,6400.0
2005-06-20 13:55:00,56.23,56.24,56.2,56.2,7000.0,36.2276,36.234,36.2082,36.2082,7000.0
2005-06-20 14:00:00,56.2,56.21,56.18,56.2,11800.0,36.2082,36.2147,36.1954,36.2082,11800.0
2005-06-20 14:05:00,56.19,56.2,56.16,56.17,20400.0,36.2018,36.2082,36.1825,36.1889,20400.0
2005-06-20 14:10:00,56.17,56.18,56.13,56.13,13400.0,36.1889,36.1954,36.1631,36.1631,13400.0
2005-06-20 14:15:00,56.15,56.16,56.13,56.13,6200.0,36.176,36.1825,36.1631,36.1631,6200.0
2005-06-20 14:20:00,56.13,56.15,56.13,56.15,7000.0,36.1631,36.176,36.1631,36.176,7000.0
2005-06-20 14:25:00,56.14,56.2,56.12,56.2,9000.0,36.1696,36.2082,36.1567,36.2082,9000.0
2005-06-20 14:30:00,56.2,56.2,56.13,56.14,9400.0,36.2082,36.2082,36.1631,36.1696,9400.0
2005-06-20 14:35:00,56.15,56.23,56.15,56.22,16600.0,36.176,36.2276,36.176,36.2211,16600.0
2005-06-20 14:40:00,56.23,56.25,56.2,56.25,17800.0,36.2276,36.2405,36.2082,36.2405,17800.0
2005-06-20 14:45:00,56.25,56.33,56.25,56.3,18400.0,36.2405,36.292,36.2405,36.2727,18400.0
2005-06-20 14:50:00,56.3,56.33,56.24,56.3,17000.0,36.2727,36.292,36.234,36.2727,17000.0
2005-06-20 14:55:00,56.29,56.31,56.25,56.3,12600.0,36.2662,36.2791,36.2405,36.2727,12600.0
2005-06-20 15:00:00,56.31,56.32,56.26,56.29,28200.0,36.2791,36.2856,36.2469,36.2662,28200.0
2005-06-20 15:05:00,56.35,56.42,56.33,56.42,26800.0,36.3049,36.35,36.292,36.35,26800.0
2005-06-20 15:10:00,56.43,56.44,56.39,56.41,19200.0,36.3564,36.3629,36.3307,36.3435,19200.0
2005-06-20 15:15:00,56.41,56.41,56.38,56.4,22400.0,36.3435,36.3435,36.3242,36.3371,22400.0
2005-06-20 15:20:00,56.4,56.45,56.36,56.38,38200.0,36.3371,36.3693,36.3113,36.3242,38200.0
2005-06-20 15:25:00,56.38,56.4,56.37,56.4,20800.0,36.3242,36.3371,36.3178,36.3371,20800.0
2005-06-20 15:30:00,56.4,56.42,56.37,56.38,32400.0,36.3371,36.35,36.3178,36.3242,32400.0
2005-06-20 15:35:00,56.38,56.38,56.3,56.31,12200.0,36.3242,36.3242,36.2727,36.2791,12200.0
2005-06-20 15:40:00,56.31,56.31,56.23,56.26,41400.0,36.2791,36.2791,36.2276,36.2469,41400.0
2005-06-20 15:45:00,56.26,56.29,56.24,56.28,41200.0,36.2469,36.2662,36.234,36.2598,41200.0
2005-06-20 15:50:00,56.3,56.3,56.23,56.24,36000.0,36.2727,36.2727,36.2276,36.234,36000.0
2005-06-20 15:55:00,56.24,56.24,56.22,56.22,24600.0,36.234,36.234,36.2211,36.2211,24600.0
2005-06-21 09:30:00,56.1,56.1,55.95,56.04,30200.0,36.1438,36.1438,36.0472,36.1052,30200.0
2005-06-21 09:35:00,56.04,56.16,56.04,56.16,18400.0,36.1052,36.1825,36.1052,36.1825,18400.0
2005-06-21 09:40:00,56.15,56.15,55.96,56.02,34200.0,36.176,36.176,36.0536,36.0923,34200.0
2005-06-21 09:45:00,56.05,56.11,55.99,56.1,41400.0,36.1116,36.1503,36.0729,36.1438,41400.0
2005-06-21 09:50:00,56.08,56.08,55.94,55.97,15800.0,36.1309,36.1309,36.0407,36.0601,15800.0
2005-06-21 09:55:00,55.97,55.97,55.88,55.91,15800.0,36.0601,36.0601,36.0021,36.0214,15800.0
2005-06-21 10:00:00,55.92,55.93,55.85,55.91,15600.0,36.0278,36.0343,35.9828,36.0214,15600.0
2005-06-21 10:05:00,55.91,55.94,55.9,55.91,7800.0,36.0214,36.0407,36.015,36.0214,7800.0
2005-06-21 10:10:00,55.91,55.97,55.88,55.96,8800.0,36.0214,36.0601,36.0021,36.0536,8800.0
2005-06-21 10:15:00,55.97,55.98,55.89,55.89,9000.0,36.0601,36.0665,36.0085,36.0085,9000.0
2005-06-21 10:20:00,55.89,55.91,55.88,55.91,5600.0,36.0085,36.0214,36.0021,36.0214,5600.0
2005-06-21 10:25:00,55.91,56.05,55.89,56.02,13800.0,36.0214,36.1116,36.0085,36.0923,13800.0
2005-06-21 10:30:00,56.04,56.1,55.98,55.99,9200.0,36.1052,36.1438,36.0665,36.0729,9200.0
2005-06-21 10:35:00,56.01,56.13,55.99,56.03,15800.0,36.0858,36.1631,36.0729,36.0987,15800.0
2005-06-21 10:40:00,56.06,56.17,56.03,56.05,23000.0,36.118,36.1889,36.0987,36.1116,23000.0
2005-06-21 10:45:00,56.05,56.05,56.01,56.01,10400.0,36.1116,36.1116,36.0858,36.0858,10400.0
2005-06-21 10:50:00,56.01,56.01,55.95,55.95,10800.0,36.0858,36.0858,36.0472,36.0472,10800.0
2005-06-21 10:55:00,55.95,55.98,55.91,55.98,7000.0,36.0472,36.0665,36.0214,36.0665,7000.0
2005-06-21 11:00:00,55.97,55.97,55.92,55.95,10400.0,36.0601,36.0601,36.0278,36.0472,10400.0
2005-06-21 11:05:00,55.92,55.93,55.85,55.88,33400.0,36.0278,36.0343,35.9828,36.0021,33400.0
2005-06-21 11:10:00,55.88,55.88,55.87,55.87,12800.0,36.0021,36.0021,35.9956,35.9956,12800.0
2005-06-21 11:15:00,55.87,55.88,55.85,55.85,14600.0,35.9956,36.0021,35.9828,35.9828,14600.0
2005-06-21 11:20:00,55.85,55.85,55.73,55.73,28600.0,35.9828,35.9828,35.9054,35.9054,28600.0
2005-06-21 11:25:00,55.74,55.74,55.64,55.68,11200.0,35.9119,35.9119,35.8475,35.8732,11200.0
2005-06-21 11:30:00,55.69,55.7,55.66,55.66,17400.0,35.8797,35.8861,35.8603,35.8603,17400.0
2005-06-21 11:35:00,55.68,55.75,55.66,55.75,9400.0,35.8732,35.9183,35.8603,35.9183,9400.0
2005-06-21 11:40:00,55.73,55.75,55.72,55.74,15000.0,35.9054,35.9183,35.899,35.9119,15000.0
2005-06-21 11:45:00,55.76,55.77,55.7,55.76,14800.0,35.9248,35.9312,35.8861,35.9248,14800.0
2005-06-21 11:50:00,55.79,55.79,55.72,55.74,2600.0,35.9441,35.9441,35.899,35.9119,2600.0
2005-06-21 11:55:00,55.74,55.74,55.71,55.71,5400.0,35.9119,35.9119,35.8926,35.8926,5400.0
2005-06-21 12:00:00,55.71,55.74,55.71,55.73,16600.0,35.8926,35.9119,35.8926,35.9054,16600.0
2005-06-21 12:05:00,55.73,55.74,55.7,55.72,10200.0,35.9054,35.9119,35.8861,35.899,10200.0
2005-06-21 12:10:00,55.72,55.73,55.7,55.72,6600.0,35.899,35.9054,35.8861,35.899,6600.0
2005-06-21 12:15:00,55.73,55.74,55.73,55.73,11400.0,35.9054,35.9119,35.9054,35.9054,11400.0
2005-06-21 12:20:00,55.73,55.74,55.7,55.7,7600.0,35.9054,35.9119,35.8861,35.8861,7600.0
2005-06-21 12:25:00,55.7,55.7,55.68,55.7,7200.0,35.8861,35.8861,35.8732,35.8861,7200.0
2005-06-21 12:30:00,55.68,55.69,55.67,55.68,3600.0,35.8732,35.8797,35.8668,35.8732,3600.0
2005-06-21 12:35:00,55.68,55.7,55.67,55.7,3600.0,35.8732,35.8861,35.8668,35.8861,3600.0
2005-06-21 12:40:00,55.69,55.69,55.67,55.68,3200.0,35.8797,35.8797,35.8668,35.8732,3200.0
2005-06-21 12:45:00,55.67,55.69,55.66,55.67,8400.0,35.8668,35.8797,35.8603,35.8668,8400.0
2005-06-21 12:50:00,55.68,55.71,55.68,55.71,3800.0,35.8732,35.8926,35.8732,35.8926,3800.0
2005-06-21 12:55:00,55.71,55.71,55.67,55.67,4800.0,35.8926,35.8926,35.8668,35.8668,4800.0
2005-06-21 13:00:00,55.67,55.67,55.65,55.65,6400.0,35.8668,35.8668,35.8539,35.8539,6400.0
2005-06-21 13:05:00,55.64,55.66,55.63,55.63,4800.0,35.8475,35.8603,35.841,35.841,4800.0
2005-06-21 13:10:00,55.63,55.63,55.6,55.62,11400.0,35.841,35.841,35.8217,35.8346,11400.0
2005-06-21 13:15:00,55.62,55.62,55.58,55.58,4400.0,35.8346,35.8346,35.8088,35.8088,4400.0
2005-06-21 13:20:00,55.58,55.58,55.54,55.56,5200.0,35.8088,35.8088,35.783,35.7959,5200.0
2005-06-21 13:25:00,55.56,55.64,55.56,55.64,7600.0,35.7959,35.8475,35.7959,35.8475,7600.0
2005-06-21 13:30:00,55.64,55.64,55.62,55.63,13200.0,35.8475,35.8475,35.8346,35.841,13200.0
2005-06-21 13:35:00,55.63,55.64,55.62,55.62,7000.0,35.841,35.8475,35.8346,35.8346,7000.0
2005-06-21 13:40:00,55.63,55.67,55.63,55.63,20400.0,35.841,35.8668,35.841,35.841,20400.0
2005-06-21 13:45:00,55.64,55.65,55.62,55.62,6400.0,35.8475,35.8539,35.8346,35.8346,6400.0
2005-06-21 13:50:00,55.61,55.61,55.49,55.49,25000.0,35.8281,35.8281,35.7508,35.7508,25000.0
2005-06-21 13:55:00,55.49,55.63,55.49,55.63,31400.0,35.7508,35.841,35.7508,35.841,31400.0
2005-06-21 14:00:00,55.62,55.66,55.62,55.66,5000.0,35.8346,35.8603,35.8346,35.8603,5000.0
2005-06-21 14:05:00,55.68,55.68,55.59,55.63,15200.0,35.8732,35.8732,35.8152,35.841,15200.0
2005-06-21 14:10:00,55.64,55.7,55.64,55.68,7000.0,35.8475,35.8861,35.8475,35.8732,7000.0
2005-06-21 14:15:00,55.68,55.68,55.65,55.66,12600.0,35.8732,35.8732,35.8539,35.8603,12600.0
2005-06-21 14:20:00,55.65,55.66,55.65,55.66,7800.0,35.8539,35.8603,35.8539,35.8603,7800.0
2005-06-21 14:25:00,55.65,55.66,55.65,55.65,9600.0,35.8539,35.8603,35.8539,35.8539,9600.0
2005-06-21 14:30:00,55.65,55.68,55.63,55.67,22800.0,35.8539,35.8732,35.841,35.8668,22800.0
2005-06-21 14:35:00,55.68,55.73,55.68,55.73,3800.0,35.8732,35.9054,35.8732,35.9054,3800.0
2005-06-21 14:40:00,55.73,55.77,55.73,55.77,6000.0,35.9054,35.9312,35.9054,35.9312,6000.0
2005-06-21 14:45:00,55.77,55.79,55.74,55.74,9400.0,35.9312,35.9441,35.9119,35.9119,9400.0
2005-06-21 14:50:00,55.74,55.74,55.7,55.7,6000.0,35.9119,35.9119,35.8861,35.8861,6000.0
2005-06-21 14:55:00,55.71,55.71,55.68,55.69,9200.0,35.8926,35.8926,35.8732,35.8797,9200.0
2005-06-21 15:00:00,55.69,55.69,55.63,55.67,40000.0,35.8797,35.8797,35.841,35.8668,40000.0
2005-06-21 15:05:00,55.68,55.7,55.67,55.67,31600.0,35.8732,35.8861,35.8668,35.8668,31600.0
2005-06-21 15:10:00,55.68,55.71,55.68,55.7,12800.0,35.8732,35.8926,35.8732,35.8861,12800.0
2005-06-21 15:15:00,55.7,55.7,55.68,55.68,20600.0,35.8861,35.8861,35.8732,35.8732,20600.0
2005-06-21 15:20:00,55.68,55.71,55.67,55.68,17200.0,35.8732,35.8926,35.8668,35.8732,17200.0
2005-06-21 15:25:00,55.69,55.72,55.65,55.7,45200.0,35.8797,35.899,35.8539,35.8861,45200.0
2005-06-21 15:30:00,55.69,55.7,55.67,55.67,15000.0,35.8797,35.8861,35.8668,35.8668,15000.0
2005-06-21 15:35:00,55.67,55.77,55.66,55.77,20000.0,35.8668,35.9312,35.8603,35.9312,20000.0
2005-06-21 15:40:00,55.76,55.76,55.72,55.73,12200.0,35.9248,35.9248,35.899,35.9054,12200.0
2005-06-21 15:45:00,55.73,55.74,55.71,55.74,19800.0,35.9054,35.9119,35.8926,35.9119,19800.0
2005-06-21 15:50:00,55.74,55.77,55.74,55.76,34800.0,35.9119,35.9312,35.9119,35.9248,34800.0
2005-06-21 15:55:00,55.76,55.77,55.74,55.74,36000.0,35.9248,35.9312,35.9119,35.9119,36000.0
2005-06-22 09:30:00,55.85,55.95,55.85,55.93,27000.0,35.9828,36.0472,35.9828,36.0343,27000.0
2005-06-22 09:35:00,55.93,55.99,55.92,55.98,8400.0,36.0343,36.0729,36.0278,36.0665,8400.0
2005-06-22 09:40:00,55.98,55.99,55.9,55.91,8600.0,36.0665,36.0729,36.015,36.0214,8600.0
2005-06-22 09:45:00,55.91,55.93,55.85,55.88,67800.0,36.0214,36.0343,35.9828,36.0021,67800.0
2005-06-22 09:50:00,55.84,55.92,55.84,55.92,8400.0,35.9763,36.0278,35.9763,36.0278,8400.0
2005-06-22 09:55:00,55.92,55.95,55.85,55.87,15400.0,36.0278,36.0472,35.9828,35.9956,15400.0
2005-06-22 10:00:00,55.84,55.85,55.79,55.79,26400.0,35.9763,35.9828,35.9441,35.9441,26400.0
2005-06-22 10:05:00,55.8,55.82,55.8,55.82,10000.0,35.9505,35.9634,35.9505,35.9634,10000.0
2005-06-22 10:10:00,55.82,55.82,55.76,55.77,7600.0,35.9634,35.9634,35.9248,35.9312,7600.0
2005-06-22 10:15:00,55.76,55.76,55.66,55.66,33000.0,35.9248,35.9248,35.8603,35.8603,33000.0
2005-06-22 10:20:00,55.66,55.76,55.66,55.74,20400.0,35.8603,35.9248,35.8603,35.9119,20400.0
2005-06-22 10:25:00,55.76,55.77,55.71,55.77,9000.0,35.9248,35.9312,35.8926,35.9312,9000.0
2005-06-22 10:30:00,55.76,55.79,55.73,55.77,28200.0,35.9248,35.9441,35.9054,35.9312,28200.0
2005-06-22 10:35:00,55.79,55.79,55.73,55.75,14800.0,35.9441,35.9441,35.9054,35.9183,14800.0
2005-06-22 10:40:00,55.75,55.76,55.7,55.71,11600.0,35.9183,35.9248,35.8861,35.8926,11600.0
2005-06-22 10:45:00,55.7,55.7,55.64,55.64,9400.0,35.8861,35.8861,35.8475,35.8475,9400.0
2005-06-22 10:50:00,55.64,55.65,55.54,55.54,26600.0,35.8475,35.8539,35.783,35.783,26600.0
2005-06-22 10:55:00,55.53,55.53,55.47,55.47,18800.0,35.7766,35.7766,35.7379,35.7379,18800.0
2005-06-22 11:00:00,55.47,55.49,55.46,55.47,18800.0,35.7379,35.7508,35.7315,35.7379,18800.0
2005-06-22 11:05:00,55.46,55.46,55.45,55.46,8400.0,35.7315,35.7315,35.725,35.7315,8400.0
2005-06-22 11:10:00,55.46,55.46,55.44,55.45,19400.0,35.7315,35.7315,35.7186,35.725,19400.0
2005-06-22 11:15:00,55.45,55.48,55.45,55.48,13800.0,35.725,35.7444,35.725,35.7444,13800.0
2005-06-22 11:20:00,55.47,55.52,55.46,55.51,17200.0,35.7379,35.7701,35.7315,35.7637,17200.0
2005-06-22 11:25:00,55.51,55.56,55.51,55.52,52400.0,35.7637,35.7959,35.7637,35.7701,52400.0
2005-06-22 11:30:00,55.52,55.54,55.5,55.54,5200.0,35.7701,35.783,35.7573,35.783,5200.0
2005-06-22 11:35:00,55.54,55.57,55.52,55.52,17400.0,35.783,35.8024,35.7701,35.7701,17400.0
2005-06-22 11:40:00,55.5,55.52,55.49,55.52,12400.0,35.7573,35.7701,35.7508,35.7701,12400.0
2005-06-22 11:45:00,55.52,55.54,55.52,55.52,5800.0,35.7701,35.783,35.7701,35.7701,5800.0
2005-06-22 11:50:00,55.54,55.54,55.51,55.51,4400.0,35.783,35.783,35.7637,35.7637,4400.0
2005-06-22 11:55:00,55.51,55.51,55.5,55.5,4000.0,35.7637,35.7637,35.7573,35.7573,4000.0
2005-06-22 12:00:00,55.49,55.51,55.47,55.51,4400.0,35.7508,35.7637,35.7379,35.7637,4400.0
2005-06-22 12:05:00,55.5,55.51,55.49,55.49,3400.0,35.7573,35.7637,35.7508,35.7508,3400.0
2005-06-22 12:10:00,55.49,55.6,55.49,55.6,9600.0,35.7508,35.8217,35.7508,35.8217,9600.0
2005-06-22 12:15:00,55.59,55.59,55.56,55.58,7000.0,35.8152,35.8152,35.7959,35.8088,7000.0
2005-06-22 12:20:00,55.59,55.62,55.59,55.59,3200.0,35.8152,35.8346,35.8152,35.8152,3200.0
2005-06-22 12:25:00,55.59,55.59,55.55,55.57,7400.0,35.8152,35.8152,35.7895,35.8024,7400.0
2005-06-22 12:30:00,55.56,55.59,55.56,55.59,2200.0,35.7959,35.8152,35.7959,35.8152,2200.0
2005-06-22 12:35:00,55.58,55.58,55.52,55.55,16800.0,35.8088,35.8088,35.7701,35.7895,16800.0
2005-06-22 12:40:00,55.53,55.54,55.52,55.54,6800.0,35.7766,35.783,35.7701,35.783,6800.0
2005-06-22 12:45:00,55.54,55.57,55.54,55.57,5400.0,35.783,35.8024,35.783,35.8024,5400.0
2005-06-22 12:50:00,55.56,55.58,55.53,55.53,6200.0,35.7959,35.8088,35.7766,35.7766,6200.0
2005-06-22 12:55:00,55.54,55.59,55.52,55.59,10000.0,35.783,35.8152,35.7701,35.8152,10000.0
2005-06-22 13:00:00,55.59,55.7,55.59,55.68,15400.0,35.8152,35.8861,35.8152,35.8732,15400.0
2005-06-22 13:05:00,55.68,55.68,55.63,55.63,4200.0,35.8732,35.8732,35.841,35.841,4200.0
2005-06-22 13:10:00,55.63,55.63,55.63,55.63,1400.0,35.841,35.841,35.841,35.841,1400.0
2005-06-22 13:15:00,55.64,55.66,55.63,55.63,4000.0,35.8475,35.8603,35.841,35.841,4000.0
2005-06-22 13:20:00,55.63,55.63,55.58,55.6,5800.0,35.841,35.841,35.8088,35.8217,5800.0
2005-06-22 13:25:00,55.59,55.6,55.59,55.6,2600.0,35.8152,35.8217,35.8152,35.8217,2600.0
2005-06-22 13:30:00,55.6,55.64,55.6,55.64,1200.0,35.8217,35.8475,35.8217,35.8475,1200.0
2005-06-22 13:35:00,55.64,55.65,55.63,55.63,1000.0,35.8475,35.8539,35.841,35.841,1000.0
2005-06-22 13:40:00,55.63,55.63,55.6,55.6,4200.0,35.841,35.841,35.8217,35.8217,4200.0
2005-06-22 13:45:00,55.58,55.58,55.56,55.56,3600.0,35.8088,35.8088,35.7959,35.7959,3600.0
2005-06-22 13:50:00,55.56,55.56,55.54,55.55,1200.0,35.7959,35.7959,35.783,35.7895,1200.0
2005-06-22 13:55:00,55.55,55.55,55.55,55.55,2000.0,35.7895,35.7895,35.7895,35.7895,2000.0
2005-06-22 14:00:00,55.54,55.54,55.45,55.52,21200.0,35.783,35.783,35.725,35.7701,21200.0
2005-06-22 14:05:00,55.52,55.53,55.46,55.46,10400.0,35.7701,35.7766,35.7315,35.7315,10400.0
2005-06-22 14:10:00,55.46,55.56,55.46,55.52,10400.0,35.7315,35.7959,35.7315,35.7701,10400.0
2005-06-22 14:15:00,55.52,55.56,55.52,55.55,7400.0,35.7701,35.7959,35.7701,35.7895,7400.0
2005-06-22 14:20:00,55.49,55.57,55.49,55.57,11800.0,35.7508,35.8024,35.7508,35.8024,11800.0
2005-06-22 14:25:00,55.59,55.59,55.52,55.56,6200.0,35.8152,35.8152,35.7701,35.7959,6200.0
2005-06-22 14:30:00,55.56,55.57,55.53,55.54,6000.0,35.7959,35.8024,35.7766,35.783,6000.0
2005-06-22 14:35:00,55.55,55.55,55.53,55.55,2800.0,35.7895,35.7895,35.7766,35.7895,2800.0
2005-06-22 14:40:00,55.54,55.57,55.52,55.56,5200.0,35.783,35.8024,35.7701,35.7959,5200.0
2005-06-22 14:45:00,55.55,55.55,55.49,55.49,7000.0,35.7895,35.7895,35.7508,35.7508,7000.0
2005-06-22 14:50:00,55.49,55.58,55.48,55.58,19200.0,35.7508,35.8088,35.7444,35.8088,19200.0
2005-06-22 14:55:00,55.6,55.63,55.6,55.6,7200.0,35.8217,35.841,35.8217,35.8217,7200.0
2005-06-22 15:00:00,55.6,55.63,55.59,55.6,15200.0,35.8217,35.841,35.8152,35.8217,15200.0
2005-06-22 15:05:00,55.6,55.62,55.55,55.57,19000.0,35.8217,35.8346,35.7895,35.8024,19000.0
2005-06-22 15:10:00,55.57,55.63,55.56,55.59,7000.0,35.8024,35.841,35.7959,35.8152,7000.0
2005-06-22 15:15:00,55.6,55.65,55.6,55.63,8400.0,35.8217,35.8539,35.8217,35.841,8400.0
2005-06-22 15:20:00,55.66,55.67,55.6,55.62,18200.0,35.8603,35.8668,35.8217,35.8346,18200.0
2005-06-22 15:25:00,55.62,55.62,55.57,55.59,11800.0,35.8346,35.8346,35.8024,35.8152,11800.0
2005-06-22 15:30:00,55.59,55.59,55.5,55.56,10800.0,35.8152,35.8152,35.7573,35.7959,10800.0
2005-06-22 15:35:00,55.55,55.6,55.55,55.58,10400.0,35.7895,35.8217,35.7895,35.8088,10400.0
2005-06-22 15:40:00,55.6,55.6,55.49,55.56,20200.0,35.8217,35.8217,35.7508,35.7959,20200.0
2005-06-22 15:45:00,55.54,55.58,55.53,55.56,11000.0,35.783,35.8088,35.7766,35.7959,11000.0
2005-06-22 15:50:00,55.57,55.6,55.55,55.59,18400.0,35.8024,35.8217,35.7895,35.8152,18400.0
2005-06-22 15:55:00,55.59,55.59,55.54,55.55,21400.0,35.8152,35.8152,35.783,35.7895,21400.0
2005-06-23 09:30:00,55.66,55.8,55.66,55.8,19400.0,35.8603,35.9505,35.8603,35.9505,19400.0
2005-06-23 09:35:00,55.79,55.79,55.69,55.69,11400.0,35.9441,35.9441,35.8797,35.8797,11400.0
2005-06-23 09:40:00,55.69,55.8,55.69,55.76,26600.0,35.8797,35.9505,35.8797,35.9248,26600.0
2005-06-23 09:45:00,55.79,55.8,55.77,55.8,13400.0,35.9441,35.9505,35.9312,35.9505,13400.0
2005-06-23 09:50:00,55.8,55.83,55.8,55.83,19800.0,35.9505,35.9699,35.9505,35.9699,19800.0
2005-06-23 09:55:00,55.84,55.9,55.84,55.85,21200.0,35.9763,36.015,35.9763,35.9828,21200.0
2005-06-23 10:00:00,55.85,55.87,55.85,55.87,22400.0,35.9828,35.9956,35.9828,35.9956,22400.0
2005-06-23 10:05:00,55.87,55.87,55.87,55.87,12600.0,35.9956,35.9956,35.9956,35.9956,12600.0
2005-06-23 10:10:00,55.87,55.89,55.87,55.88,12400.0,35.9956,36.0085,35.9956,36.0021,12400.0
2005-06-23 10:15:00,55.88,55.89,55.88,55.88,19400.0,36.0021,36.0085,36.0021,36.0021,19400.0
2005-06-23 10:20:00,55.88,55.92,55.88,55.92,42200.0,36.0021,36.0278,36.0021,36.0278,42200.0
2005-06-23 10:25:00,55.92,55.92,55.85,55.85,3400.0,36.0278,36.0278,35.9828,35.9828,3400.0
2005-06-23 10:30:00,55.85,55.86,55.81,55.82,18400.0,35.9828,35.9892,35.957,35.9634,18400.0
2005-06-23 10:35:00,55.81,55.85,55.77,55.83,12800.0,35.957,35.9828,35.9312,35.9699,12800.0
2005-06-23 10:40:00,55.86,55.9,55.83,55.83,8000.0,35.9892,36.015,35.9699,35.9699,8000.0
2005-06-23 10:45:00,55.82,55.83,55.81,55.81,3000.0,35.9634,35.9699,35.957,35.957,3000.0
2005-06-23 10:50:00,55.8,55.82,55.74,55.82,10800.0,35.9505,35.9634,35.9119,35.9634,10800.0
2005-06-23 10:55:00,55.79,55.85,55.79,55.83,7400.0,35.9441,35.9828,35.9441,35.9699,7400.0
2005-06-23 11:00:00,55.79,55.83,55.78,55.78,22000.0,35.9441,35.9699,35.9377,35.9377,22000.0
2005-06-23 11:05:00,55.81,55.87,55.81,55.87,7600.0,35.957,35.9956,35.957,35.9956,7600.0
2005-06-23 11:10:00,55.84,55.85,55.8,55.8,2800.0,35.9763,35.9828,35.9505,35.9505,2800.0
2005-06-23 11:15:00,55.84,55.88,55.83,55.84,8800.0,35.9763,36.0021,35.9699,35.9763,8800.0
2005-06-23 11:20:00,55.84,55.87,55.83,55.84,16200.0,35.9763,35.9956,35.9699,35.9763,16200.0
2005-06-23 11:25:00,55.84,55.85,55.82,55.82,6400.0,35.9763,35.9828,35.9634,35.9634,6400.0
2005-06-23 11:30:00,55.82,55.88,55.8,55.85,12600.0,35.9634,36.0021,35.9505,35.9828,12600.0
2005-06-23 11:35:00,55.85,55.93,55.85,55.91,6800.0,35.9828,36.0343,35.9828,36.0214,6800.0
2005-06-23 11:40:00,55.93,55.93,55.87,55.9,8200.0,36.0343,36.0343,35.9956,36.015,8200.0
2005-06-23 11:45:00,55.9,55.91,55.87,55.9,7000.0,36.015,36.0214,35.9956,36.015,7000.0
2005-06-23 11:50:00,55.88,55.93,55.85,55.87,11600.0,36.0021,36.0343,35.9828,35.9956,11600.0
2005-06-23 11:55:00,55.85,55.85,55.81,55.82,4600.0,35.9828,35.9828,35.957,35.9634,4600.0
2005-06-23 12:00:00,55.81,55.81,55.74,55.76,14200.0,35.957,35.957,35.9119,35.9248,14200.0
2005-06-23 12:05:00,55.74,55.74,55.72,55.74,13000.0,35.9119,35.9119,35.899,35.9119,13000.0
2005-06-23 12:10:00,55.74,55.8,55.74,55.8,3600.0,35.9119,35.9505,35.9119,35.9505,3600.0
2005-06-23 12:15:00,55.8,55.8,55.76,55.77,4400.0,35.9505,35.9505,35.9248,35.9312,4400.0
2005-06-23 12:20:00,55.78,55.81,55.77,55.81,5200.0,35.9377,35.957,35.9312,35.957,5200.0
2005-06-23 12:25:00,55.8,55.8,55.77,55.77,5200.0,35.9505,35.9505,35.9312,35.9312,5200.0
2005-06-23 12:30:00,55.77,55.79,55.76,55.79,3000.0,35.9312,35.9441,35.9248,35.9441,3000.0
2005-06-23 12:35:00,55.79,55.83,55.79,55.83,5600.0,35.9441,35.9699,35.9441,35.9699,5600.0
2005-06-23 12:40:00,55.84,55.85,55.84,55.84,6800.0,35.9763,35.9828,35.9763,35.9763,6800.0
2005-06-23 12:45:00,55.83,55.85,55.83,55.85,2600.0,35.9699,35.9828,35.9699,35.9828,2600.0
2005-06-23 12:50:00,55.86,55.88,55.83,55.83,5800.0,35.9892,36.0021,35.9699,35.9699,5800.0
2005-06-23 12:55:00,55.83,55.83,55.82,55.82,4000.0,35.9699,35.9699,35.9634,35.9634,4000.0
2005-06-23 13:00:00,55.8,55.82,55.8,55.8,3800.0,35.9505,35.9634,35.9505,35.9505,3800.0
2005-06-23 13:05:00,55.8,55.8,55.75,55.75,13200.0,35.9505,35.9505,35.9183,35.9183,13200.0
2005-06-23 13:10:00,55.75,55.8,55.73,55.8,6800.0,35.9183,35.9505,35.9054,35.9505,6800.0
2005-06-23 13:15:00,55.81,55.81,55.72,55.75,5000.0,35.957,35.957,35.899,35.9183,5000.0
2005-06-23 13:20:00,55.79,55.79,55.75,55.75,2600.0,35.9441,35.9441,35.9183,35.9183,2600.0
2005-06-23 13:25:00,55.74,55.74,55.74,55.74,1800.0,35.9119,35.9119,35.9119,35.9119,1800.0
2005-06-23 13:30:00,55.73,55.78,55.7,55.77,7800.0,35.9054,35.9377,35.8861,35.9312,7800.0
2005-06-23 13:35:00,55.77,55.77,55.56,55.56,12800.0,35.9312,35.9312,35.7959,35.7959,12800.0
2005-06-23 13:40:00,55.56,55.57,55.49,55.52,17600.0,35.7959,35.8024,35.7508,35.7701,17600.0
2005-06-23 13:45:00,55.52,55.52,55.45,55.47,30600.0,35.7701,35.7701,35.725,35.7379,30600.0
2005-06-23 13:50:00,55.47,55.48,55.38,55.48,18800.0,35.7379,35.7444,35.6799,35.7444,18800.0
2005-06-23 13:55:00,55.47,55.49,55.4,55.41,12000.0,35.7379,35.7508,35.6928,35.6993,12000.0
2005-06-23 14:00:00,55.41,55.43,55.38,55.41,16000.0,35.6993,35.7122,35.6799,35.6993,16000.0
2005-06-23 14:05:00,55.39,55.48,55.38,55.45,5600.0,35.6864,35.7444,35.6799,35.725,5600.0
2005-06-23 14:10:00,55.46,55.47,55.38,55.38,3400.0,35.7315,35.7379,35.6799,35.6799,3400.0
2005-06-23 14:15:00,55.38,55.54,55.38,55.54,5400.0,35.6799,35.783,35.6799,35.783,5400.0
2005-06-23 14:20:00,55.52,55.52,55.47,55.47,5600.0,35.7701,35.7701,35.7379,35.7379,5600.0
2005-06-23 14:25:00,55.49,55.49,55.44,55.48,6400.0,35.7508,35.7508,35.7186,35.7444,6400.0
2005-06-23 14:30:00,55.49,55.49,55.45,55.48,9800.0,35.7508,35.7508,35.725,35.7444,9800.0
2005-06-23 14:35:00,55.55,55.57,55.53,55.57,4000.0,35.7895,35.8024,35.7766,35.8024,4000.0
2005-06-23 14:40:00,55.58,55.58,55.5,55.52,11000.0,35.8088,35.8088,35.7573,35.7701,11000.0
2005-06-23 14:45:00,55.52,55.55,55.52,55.53,1800.0,35.7701,35.7895,35.7701,35.7766,1800.0
2005-06-23 14:50:00,55.56,55.56,55.49,55.51,16400.0,35.7959,35.7959,35.7508,35.7637,16400.0
2005-06-23 14:55:00,55.52,55.53,55.5,55.51,8200.0,35.7701,35.7766,35.7573,35.7637,8200.0
2005-06-23 15:00:00,55.51,55.51,55.5,55.5,6800.0,35.7637,35.7637,35.7573,35.7573,6800.0
2005-06-23 15:05:00,55.51,55.51,55.43,55.44,31400.0,35.7637,35.7637,35.7122,35.7186,31400.0
2005-06-23 15:10:00,55.43,55.49,55.43,55.48,13000.0,35.7122,35.7508,35.7122,35.7444,13000.0
2005-06-23 15:15:00,55.45,55.45,55.43,55.43,7400.0,35.725,35.725,35.7122,35.7122,7400.0
2005-06-23 15:20:00,55.42,55.42,55.38,55.41,8200.0,35.7057,35.7057,35.6799,35.6993,8200.0
2005-06-23 15:25:00,55.42,55.42,55.38,55.4,31000.0,35.7057,35.7057,35.6799,35.6928,31000.0
2005-06-23 15:30:00,55.4,55.4,55.33,55.33,13400.0,35.6928,35.6928,35.6477,35.6477,13400.0
2005-06-23 15:35:00,55.33,55.44,55.33,55.44,17600.0,35.6477,35.7186,35.6477,35.7186,17600.0
2005-06-23 15:40:00,55.41,55.43,55.35,55.37,18400.0,35.6993,35.7122,35.6606,35.6735,18400.0
2005-06-23 15:45:00,55.37,55.4,55.32,55.33,12800.0,35.6735,35.6928,35.6413,35.6477,12800.0
2005-06-23 15:50:00,55.32,55.34,55.32,55.32,16200.0,35.6413,35.6542,35.6413,35.6413,16200.0
2005-06-23 15:55:00,55.32,55.32,55.27,55.27,20200.0,35.6413,35.6413,35.6091,35.6091,20200.0
2005-06-24 09:30:00,55.25,55.38,55.25,55.38,21000.0,35.5962,35.6799,35.5962,35.6799,21000.0
2005-06-24 09:35:00,55.38,55.46,55.38,55.41,17800.0,35.6799,35.7315,35.6799,35.6993,17800.0
2005-06-24 09:40:00,55.41,55.43,55.37,55.43,21000.0,35.6993,35.7122,35.6735,35.7122,21000.0
2005-06-24 09:45:00,55.43,55.45,55.41,55.45,23400.0,35.7122,35.725,35.6993,35.725,23400.0
2005-06-24 09:50:00,55.45,55.51,55.43,55.49,17200.0,35.725,35.7637,35.7122,35.7508,17200.0
2005-06-24 09:55:00,55.51,55.58,55.5,55.57,12600.0,35.7637,35.8088,35.7573,35.8024,12600.0
2005-06-24 10:00:00,55.58,55.65,55.58,55.65,16800.0,35.8088,35.8539,35.8088,35.8539,16800.0
2005-06-24 10:05:00,55.65,55.65,55.58,55.63,19800.0,35.8539,35.8539,35.8088,35.841,19800.0
2005-06-24 10:10:00,55.61,55.61,55.52,55.56,21200.0,35.8281,35.8281,35.7701,35.7959,21200.0
2005-06-24 10:15:00,55.56,55.56,55.52,55.52,17000.0,35.7959,35.7959,35.7701,35.7701,17000.0
2005-06-24 10:20:00,55.52,55.52,55.38,55.4,15600.0,35.7701,35.7701,35.6799,35.6928,15600.0
2005-06-24 10:25:00,55.4,55.48,55.4,55.41,13000.0,35.6928,35.7444,35.6928,35.6993,13000.0
2005-06-24 10:30:00,55.4,55.42,55.38,55.39,15600.0,35.6928,35.7057,35.6799,35.6864,15600.0
2005-06-24 10:35:00,55.39,55.4,55.37,55.38,9600.0,35.6864,35.6928,35.6735,35.6799,9600.0
2005-06-24 10:40:00,55.38,55.42,55.37,55.4,19800.0,35.6799,35.7057,35.6735,35.6928,19800.0
2005-06-24 10:45:00,55.4,55.42,55.37,55.4,12200.0,35.6928,35.7057,35.6735,35.6928,12200.0
2005-06-24 10:50:00,55.4,55.4,55.34,55.34,17800.0,35.6928,35.6928,35.6542,35.6542,17800.0
2005-06-24 10:55:00,55.34,55.34,55.29,55.3,14400.0,35.6542,35.6542,35.622,35.6284,14400.0
2005-06-24 11:00:00,55.31,55.31,55.26,55.26,26200.0,35.6348,35.6348,35.6026,35.6026,26200.0
2005-06-24 11:05:00,55.27,55.27,55.2,55.21,44000.0,35.6091,35.6091,35.564,35.5704,44000.0
2005-06-24 11:10:00,55.21,55.24,55.15,55.24,9600.0,35.5704,35.5897,35.5318,35.5897,9600.0
2005-06-24 11:15:00,55.25,55.25,55.18,55.21,7200.0,35.5962,35.5962,35.5511,35.5704,7200.0
2005-06-24 11:20:00,55.22,55.24,55.2,55.21,9400.0,35.5769,35.5897,35.564,35.5704,9400.0
2005-06-24 11:25:00,55.21,55.21,55.17,55.17,7400.0,35.5704,35.5704,35.5446,35.5446,7400.0
2005-06-24 11:30:00,55.17,55.17,55.1,55.1,5600.0,35.5446,35.5446,35.4995,35.4995,5600.0
2005-06-24 11:35:00,55.1,55.13,55.02,55.03,13400.0,35.4995,35.5189,35.448,35.4544,13400.0
2005-06-24 11:40:00,55.04,55.08,55.03,55.07,9000.0,35.4609,35.4867,35.4544,35.4802,9000.0
2005-06-24 11:45:00,55.07,55.07,55.03,55.06,7200.0,35.4802,35.4802,35.4544,35.4738,7200.0
2005-06-24 11:50:00,55.06,55.06,55.03,55.03,6800.0,35.4738,35.4738,35.4544,35.4544,6800.0
2005-06-24 11:55:00,55.04,55.09,55.0,55.07,10600.0,35.4609,35.4931,35.4351,35.4802,10600.0
2005-06-24 12:00:00,55.08,55.1,55.04,55.04,8400.0,35.4867,35.4995,35.4609,35.4609,8400.0
2005-06-24 12:05:00,55.06,55.06,55.02,55.04,4800.0,35.4738,35.4738,35.448,35.4609,4800.0
2005-06-24 12:10:00,55.04,55.07,55.04,55.06,9200.0,35.4609,35.4802,35.4609,35.4738,9200.0
2005-06-24 12:15:00,55.05,55.13,55.05,55.12,7200.0,35.4673,35.5189,35.4673,35.5124,7200.0
2005-06-24 12:20:00,55.12,55.12,55.05,55.05,10400.0,35.5124,35.5124,35.4673,35.4673,10400.0
2005-06-24 12:25:00,55.06,55.06,55.0,55.0,3800.0,35.4738,35.4738,35.4351,35.4351,3800.0
2005-06-24 12:30:00,55.01,55.02,55.01,55.01,6400.0,35.4416,35.448,35.4416,35.4416,6400.0
2005-06-24 12:35:00,55.01,55.02,55.01,55.02,6800.0,35.4416,35.448,35.4416,35.448,6800.0
2005-06-24 12:40:00,55.02,55.02,55.0,55.01,6200.0,35.448,35.448,35.4351,35.4416,6200.0
2005-06-24 12:45:00,55.02,55.02,55.01,55.01,1800.0,35.448,35.448,35.4416,35.4416,1800.0
2005-06-24 12:50:00,55.01,55.02,55.01,55.02,3000.0,35.4416,35.448,35.4416,35.448,3000.0
2005-06-24 12:55:00,55.03,55.04,54.96,54.96,7800.0,35.4544,35.4609,35.4093,35.4093,7800.0
2005-06-24 13:00:00,54.95,54.97,54.93,54.97,9200.0,35.4029,35.4158,35.39,35.4158,9200.0
2005-06-24 13:05:00,54.98,55.05,54.95,54.95,9000.0,35.4222,35.4673,35.4029,35.4029,9000.0
2005-06-24 13:10:00,54.95,54.99,54.91,54.99,10400.0,35.4029,35.4287,35.3771,35.4287,10400.0
2005-06-24 13:15:00,54.99,55.07,54.99,55.04,7800.0,35.4287,35.4802,35.4287,35.4609,7800.0
2005-06-24 13:20:00,55.04,55.05,54.96,55.05,9600.0,35.4609,35.4673,35.4093,35.4673,9600.0
2005-06-24 13:25:00,55.05,55.05,54.96,54.99,8200.0,35.4673,35.4673,35.4093,35.4287,8200.0
2005-06-24 13:30:00,54.99,54.99,54.86,54.88,8000.0,35.4287,35.4287,35.3449,35.3578,8000.0
2005-06-24 13:35:00,54.88,54.95,54.88,54.92,12200.0,35.3578,35.4029,35.3578,35.3836,12200.0
2005-06-24 13:40:00,54.91,54.91,54.89,54.9,6400.0,35.3771,35.3771,35.3642,35.3707,6400.0
2005-06-24 13:45:00,54.91,54.91,54.81,54.9,17400.0,35.3771,35.3771,35.3127,35.3707,17400.0
2005-06-24 13:50:00,54.9,54.94,54.88,54.88,9400.0,35.3707,35.3965,35.3578,35.3578,9400.0
2005-06-24 13:55:00,54.9,54.94,54.88,54.88,8200.0,35.3707,35.3965,35.3578,35.3578,8200.0
2005-06-24 14:00:00,54.88,54.88,54.79,54.79,7800.0,35.3578,35.3578,35.2998,35.2998,7800.0
2005-06-24 14:05:00,54.77,54.86,54.77,54.84,7800.0,35.2869,35.3449,35.2869,35.332,7800.0
2005-06-24 14:10:00,54.84,54.89,54.83,54.89,6600.0,35.332,35.3642,35.3256,35.3642,6600.0
2005-06-24 14:15:00,54.88,54.9,54.82,54.83,6400.0,35.3578,35.3707,35.3191,35.3256,6400.0
2005-06-24 14:20:00,54.82,54.83,54.8,54.8,4800.0,35.3191,35.3256,35.3063,35.3063,4800.0
2005-06-24 14:25:00,54.8,54.82,54.76,54.81,11400.0,35.3063,35.3191,35.2805,35.3127,11400.0
2005-06-24 14:30:00,54.81,54.84,54.8,54.82,6000.0,35.3127,35.332,35.3063,35.3191,6000.0
2005-06-24 14:35:00,54.81,54.82,54.79,54.82,9400.0,35.3127,35.3191,35.2998,35.3191,9400.0
2005-06-24 14:40:00,54.83,54.85,54.81,54.82,23000.0,35.3256,35.3385,35.3127,35.3191,23000.0
2005-06-24 14:45:00,54.83,54.85,54.8,54.85,12000.0,35.3256,35.3385,35.3063,35.3385,12000.0
2005-06-24 14:50:00,54.85,54.85,54.79,54.79,29400.0,35.3385,35.3385,35.2998,35.2998,29400.0
2005-06-24 14:55:00,54.79,54.8,54.7,54.7,16600.0,35.2998,35.3063,35.2418,35.2418,16600.0
2005-06-24 15:00:00,54.71,54.71,54.67,54.71,13400.0,35.2483,35.2483,35.2225,35.2483,13400.0
2005-06-24 15:05:00,54.73,54.76,54.72,54.74,18000.0,35.2612,35.2805,35.2547,35.2676,18000.0
2005-06-24 15:10:00,54.74,54.77,54.67,54.76,19000.0,35.2676,35.2869,35.2225,35.2805,19000.0
2005-06-24 15:15:00,54.76,54.78,54.74,54.78,13000.0,35.2805,35.2934,35.2676,35.2934,13000.0
2005-06-24 15:20:00,54.79,54.82,54.77,54.8,15400.0,35.2998,35.3191,35.2869,35.3063,15400.0
2005-06-24 15:25:00,54.8,54.91,54.78,54.91,25200.0,35.3063,35.3771,35.2934,35.3771,25200.0
2005-06-24 15:30:00,54.88,54.92,54.85,54.86,21200.0,35.3578,35.3836,35.3385,35.3449,21200.0
2005-06-24 15:35:00,54.87,54.96,54.86,54.96,24800.0,35.3514,35.4093,35.3449,35.4093,24800.0
2005-06-24 15:40:00,54.99,54.99,54.92,54.92,14400.0,35.4287,35.4287,35.3836,35.3836,14400.0
2005-06-24 15:45:00,54.92,54.92,54.84,54.9,26800.0,35.3836,35.3836,35.332,35.3707,26800.0
2005-06-24 15:50:00,54.93,54.93,54.85,54.86,26000.0,35.39,35.39,35.3385,35.3449,26000.0
2005-06-24 15:55:00,54.87,54.87,54.75,54.8,25400.0,35.3514,35.3514,35.274,35.3063,25400.0
2005-06-27 09:30:00,54.73,54.75,54.73,54.74,13000.0,35.2612,35.274,35.2612,35.2676,13000.0
2005-06-27 09:35:00,54.74,54.75,54.74,54.75,27200.0,35.2676,35.274,35.2676,35.274,27200.0
2005-06-27 09:40:00,54.84,54.84,54.8,54.83,9000.0,35.332,35.332,35.3063,35.3256,9000.0
2005-06-27 09:45:00,54.74,54.74,54.73,54.73,23200.0,35.2676,35.2676,35.2612,35.2612,23200.0
2005-06-27 09:50:00,54.73,54.75,54.71,54.71,42400.0,35.2612,35.274,35.2483,35.2483,42400.0
2005-06-27 09:55:00,54.71,54.71,54.68,54.69,24800.0,35.2483,35.2483,35.2289,35.2354,24800.0
2005-06-27 10:00:00,54.69,54.7,54.66,54.7,84200.0,35.2354,35.2418,35.2161,35.2418,84200.0
2005-06-27 10:05:00,54.71,54.71,54.65,54.65,13000.0,35.2483,35.2483,35.2096,35.2096,13000.0
2005-06-27 10:10:00,54.65,54.7,54.65,54.67,10800.0,35.2096,35.2418,35.2096,35.2225,10800.0
2005-06-27 10:15:00,54.67,54.82,54.67,54.8,11400.0,35.2225,35.3191,35.2225,35.3063,11400.0
2005-06-27 10:20:00,54.83,54.83,54.81,54.81,4000.0,35.3256,35.3256,35.3127,35.3127,4000.0
2005-06-27 10:25:00,54.81,54.84,54.8,54.84,4800.0,35.3127,35.332,35.3063,35.332,4800.0
2005-06-27 10:30:00,54.84,54.84,54.72,54.75,19800.0,35.332,35.332,35.2547,35.274,19800.0
2005-06-27 10:35:00,54.75,54.81,54.74,54.8,19800.0,35.274,35.3127,35.2676,35.3063,19800.0
2005-06-27 10:40:00,54.79,54.79,54.74,54.74,4200.0,35.2998,35.2998,35.2676,35.2676,4200.0
2005-06-27 10:45:00,54.74,54.74,54.71,54.73,8400.0,35.2676,35.2676,35.2483,35.2612,8400.0
2005-06-27 10:50:00,54.7,54.71,54.7,54.7,5000.0,35.2418,35.2483,35.2418,35.2418,5000.0
2005-06-27 10:55:00,54.7,54.7,54.68,54.69,6600.0,35.2418,35.2418,35.2289,35.2354,6600.0
2005-06-27 11:00:00,54.69,54.71,54.68,54.68,5400.0,35.2354,35.2483,35.2289,35.2289,5400.0
2005-06-27 11:05:00,54.69,54.7,54.68,54.7,12600.0,35.2354,35.2418,35.2289,35.2418,12600.0
2005-06-27 11:10:00,54.7,54.7,54.68,54.68,7000.0,35.2418,35.2418,35.2289,35.2289,7000.0
2005-06-27 11:15:00,54.68,54.76,54.68,54.76,23200.0,35.2289,35.2805,35.2289,35.2805,23200.0
2005-06-27 11:20:00,54.77,54.77,54.74,54.77,9000.0,35.2869,35.2869,35.2676,35.2869,9000.0
2005-06-27 11:25:00,54.77,54.82,54.77,54.82,6400.0,35.2869,35.3191,35.2869,35.3191,6400.0
2005-06-27 11:30:00,54.8,54.8,54.76,54.77,4400.0,35.3063,35.3063,35.2805,35.2869,4400.0
2005-06-27 11:35:00,54.76,54.76,54.69,54.69,11200.0,35.2805,35.2805,35.2354,35.2354,11200.0
2005-06-27 11:40:00,54.69,54.74,54.68,54.71,16000.0,35.2354,35.2676,35.2289,35.2483,16000.0
2005-06-27 11:45:00,54.71,54.79,54.7,54.79,9000.0,35.2483,35.2998,35.2418,35.2998,9000.0
2005-06-27 11:50:00,54.79,54.79,54.72,54.72,12600.0,35.2998,35.2998,35.2547,35.2547,12600.0
2005-06-27 11:55:00,54.73,54.74,54.73,54.73,2800.0,35.2612,35.2676,35.2612,35.2612,2800.0
2005-06-27 12:00:00,54.73,54.79,54.73,54.76,13800.0,35.2612,35.2998,35.2612,35.2805,13800.0
2005-06-27 12:05:00,54.74,54.81,54.72,54.81,6800.0,35.2676,35.3127,35.2547,35.3127,6800.0
2005-06-27 12:10:00,54.8,54.84,54.77,54.77,18600.0,35.3063,35.332,35.2869,35.2869,18600.0
2005-06-27 12:15:00,54.78,54.81,54.75,54.77,8600.0,35.2934,35.3127,35.274,35.2869,8600.0
2005-06-27 12:20:00,54.77,54.77,54.75,54.76,4200.0,35.2869,35.2869,35.274,35.2805,4200.0
2005-06-27 12:25:00,54.76,54.78,54.74,54.77,5800.0,35.2805,35.2934,35.2676,35.2869,5800.0
2005-06-27 12:30:00,54.76,54.83,54.74,54.83,24200.0,35.2805,35.3256,35.2676,35.3256,24200.0
2005-06-27 12:35:00,54.83,54.85,54.83,54.85,6800.0,35.3256,35.3385,35.3256,35.3385,6800.0
2005-06-27 12:40:00,54.84,54.84,54.75,54.83,9800.0,35.332,35.332,35.274,35.3256,9800.0
2005-06-27 12:45:00,54.82,54.82,54.75,54.75,3600.0,35.3191,35.3191,35.274,35.274,3600.0
2005-06-27 12:50:00,54.75,54.81,54.75,54.77,5200.0,35.274,35.3127,35.274,35.2869,5200.0
2005-06-27 12:55:00,54.75,54.76,54.73,54.76,9000.0,35.274,35.2805,35.2612,35.2805,9000.0
2005-06-27 13:00:00,54.77,54.77,54.68,54.7,3000.0,35.2869,35.2869,35.2289,35.2418,3000.0
2005-06-27 13:05:00,54.7,54.75,54.7,54.73,15200.0,35.2418,35.274,35.2418,35.2612,15200.0
2005-06-27 13:10:00,54.73,54.74,54.72,54.74,6400.0,35.2612,35.2676,35.2547,35.2676,6400.0
2005-06-27 13:15:00,54.72,54.74,54.72,54.73,2600.0,35.2547,35.2676,35.2547,35.2612,2600.0
2005-06-27 13:20:00,54.71,54.73,54.68,54.69,7000.0,35.2483,35.2612,35.2289,35.2354,7000.0
2005-06-27 13:25:00,54.68,54.68,54.67,54.68,4400.0,35.2289,35.2289,35.2225,35.2289,4400.0
2005-06-27 13:30:00,54.67,54.71,54.67,54.7,6600.0,35.2225,35.2483,35.2225,35.2418,6600.0
2005-06-27 13:35:00,54.7,54.7,54.68,54.69,8600.0,35.2418,35.2418,35.2289,35.2354,8600.0
2005-06-27 13:40:00,54.68,54.68,54.65,54.65,12400.0,35.2289,35.2289,35.2096,35.2096,12400.0
2005-06-27 13:45:00,54.63,54.66,54.61,54.66,30400.0,35.1967,35.2161,35.1838,35.2161,30400.0
2005-06-27 13:50:00,54.66,54.67,54.64,54.64,10400.0,35.2161,35.2225,35.2032,35.2032,10400.0
2005-06-27 13:55:00,54.63,54.65,54.58,54.63,80600.0,35.1967,35.2096,35.1645,35.1967,80600.0
2005-06-27 14:00:00,54.63,54.66,54.63,54.66,34800.0,35.1967,35.2161,35.1967,35.2161,34800.0
2005-06-27 14:05:00,54.66,54.71,54.66,54.7,9400.0,35.2161,35.2483,35.2161,35.2418,9400.0
2005-06-27 14:10:00,54.7,54.72,54.7,54.71,17600.0,35.2418,35.2547,35.2418,35.2483,17600.0
2005-06-27 14:15:00,54.71,54.71,54.69,54.7,12000.0,35.2483,35.2483,35.2354,35.2418,12000.0
2005-06-27 14:20:00,54.7,54.71,54.69,54.71,19800.0,35.2418,35.2483,35.2354,35.2483,19800.0
2005-06-27 14:25:00,54.7,54.72,54.69,54.71,37200.0,35.2418,35.2547,35.2354,35.2483,37200.0
2005-06-27 14:30:00,54.72,54.77,54.71,54.75,18000.0,35.2547,35.2869,35.2483,35.274,18000.0
2005-06-27 14:35:00,54.76,54.76,54.73,54.74,11000.0,35.2805,35.2805,35.2612,35.2676,11000.0
2005-06-27 14:40:00,54.74,54.75,54.73,54.73,25400.0,35.2676,35.274,35.2612,35.2612,25400.0
2005-06-27 14:45:00,54.72,54.79,54.71,54.79,19600.0,35.2547,35.2998,35.2483,35.2998,19600.0
2005-06-27 14:50:00,54.78,54.81,54.77,54.81,12400.0,35.2934,35.3127,35.2869,35.3127,12400.0
2005-06-27 14:55:00,54.81,54.81,54.73,54.74,22400.0,35.3127,35.3127,35.2612,35.2676,22400.0
2005-06-27 15:00:00,54.74,54.76,54.74,54.76,12400.0,35.2676,35.2805,35.2676,35.2805,12400.0
2005-06-27 15:05:00,54.76,54.9,54.76,54.9,52800.0,35.2805,35.3707,35.2805,35.3707,52800.0
2005-06-27 15:10:00,54.92,54.98,54.92,54.97,11800.0,35.3836,35.4222,35.3836,35.4158,11800.0
2005-06-27 15:15:00,54.98,54.98,54.96,54.98,30600.0,35.4222,35.4222,35.4093,35.4222,30600.0
2005-06-27 15:20:00,54.95,54.99,54.95,54.99,43000.0,35.4029,35.4287,35.4029,35.4287,43000.0
2005-06-27 15:25:00,54.99,55.1,54.99,55.04,34600.0,35.4287,35.4995,35.4287,35.4609,34600.0
2005-06-27 15:30:00,55.04,55.04,55.02,55.03,22400.0,35.4609,35.4609,35.448,35.4544,22400.0
2005-06-27 15:35:00,55.04,55.1,55.04,55.1,27000.0,35.4609,35.4995,35.4609,35.4995,27000.0
2005-06-27 15:40:00,55.1,55.13,55.1,55.13,18400.0,35.4995,35.5189,35.4995,35.5189,18400.0
2005-06-27 15:45:00,55.12,55.13,55.1,55.13,19400.0,35.5124,35.5189,35.4995,35.5189,19400.0
2005-06-27 15:50:00,55.13,55.13,55.08,55.08,30200.0,35.5189,35.5189,35.4867,35.4867,30200.0
2005-06-27 15:55:00,55.07,55.08,55.02,55.02,34600.0,35.4802,35.4867,35.448,35.448,34600.0
2005-06-28 09:30:00,55.13,55.2,55.12,55.13,24000.0,35.5189,35.564,35.5124,35.5189,24000.0
2005-06-28 09:35:00,55.12,55.14,55.09,55.12,13200.0,35.5124,35.5253,35.4931,35.5124,13200.0
2005-06-28 09:40:00,55.13,55.16,55.13,55.16,27000.0,35.5189,35.5382,35.5189,35.5382,27000.0
2005-06-28 09:45:00,55.21,55.43,55.21,55.38,44400.0,35.5704,35.7122,35.5704,35.6799,44400.0
2005-06-28 09:50:00,55.37,55.37,55.3,55.31,11200.0,35.6735,35.6735,35.6284,35.6348,11200.0
2005-06-28 09:55:00,55.32,55.37,55.3,55.33,18200.0,35.6413,35.6735,35.6284,35.6477,18200.0
2005-06-28 10:00:00,55.34,55.41,55.34,55.37,13000.0,35.6542,35.6993,35.6542,35.6735,13000.0
2005-06-28 10:05:00,55.35,55.35,55.32,55.35,11600.0,35.6606,35.6606,35.6413,35.6606,11600.0
2005-06-28 10:10:00,55.35,55.4,55.35,55.4,9200.0,35.6606,35.6928,35.6606,35.6928,9200.0
2005-06-28 10:15:00,55.38,55.45,55.36,55.4,5800.0,35.6799,35.725,35.6671,35.6928,5800.0
2005-06-28 10:20:00,55.38,55.45,55.38,55.45,10000.0,35.6799,35.725,35.6799,35.725,10000.0
2005-06-28 10:25:00,55.44,55.47,55.43,55.46,8800.0,35.7186,35.7379,35.7122,35.7315,8800.0
2005-06-28 10:30:00,55.46,55.46,55.43,55.44,11400.0,35.7315,35.7315,35.7122,35.7186,11400.0
2005-06-28 10:35:00,55.44,55.44,55.35,55.36,16200.0,35.7186,35.7186,35.6606,35.6671,16200.0
2005-06-28 10:40:00,55.37,55.4,55.32,55.33,13400.0,35.6735,35.6928,35.6413,35.6477,13400.0
2005-06-28 10:45:00,55.32,55.33,55.27,55.29,10800.0,35.6413,35.6477,35.6091,35.622,10800.0
2005-06-28 10:50:00,55.31,55.31,55.24,55.25,11600.0,35.6348,35.6348,35.5897,35.5962,11600.0
2005-06-28 10:55:00,55.24,55.27,55.21,55.27,7000.0,35.5897,35.6091,35.5704,35.6091,7000.0
2005-06-28 11:00:00,55.26,55.27,55.21,55.23,11000.0,35.6026,35.6091,35.5704,35.5833,11000.0
2005-06-28 11:05:00,55.21,55.34,55.21,55.32,16600.0,35.5704,35.6542,35.5704,35.6413,16600.0
2005-06-28 11:10:00,55.33,55.38,55.26,55.35,17600.0,35.6477,35.6799,35.6026,35.6606,17600.0
2005-06-28 11:15:00,55.35,55.35,55.22,55.22,21000.0,35.6606,35.6606,35.5769,35.5769,21000.0
2005-06-28 11:20:00,55.23,55.23,55.2,55.23,18800.0,35.5833,35.5833,35.564,35.5833,18800.0
2005-06-28 11:25:00,55.23,55.33,55.23,55.31,41600.0,35.5833,35.6477,35.5833,35.6348,41600.0
2005-06-28 11:30:00,55.31,55.37,55.31,55.34,22200.0,35.6348,35.6735,35.6348,35.6542,22200.0
2005-06-28 11:35:00,55.34,55.35,55.3,55.3,44600.0,35.6542,35.6606,35.6284,35.6284,44600.0
2005-06-28 11:40:00,55.3,55.33,55.26,55.27,51600.0,35.6284,35.6477,35.6026,35.6091,51600.0
2005-06-28 11:45:00,55.26,55.26,55.23,55.23,19000.0,35.6026,35.6026,35.5833,35.5833,19000.0
2005-06-28 11:50:00,55.24,55.28,55.24,55.26,6800.0,35.5897,35.6155,35.5897,35.6026,6800.0
2005-06-28 11:55:00,55.25,55.29,55.25,55.29,12200.0,35.5962,35.622,35.5962,35.622,12200.0
2005-06-28 12:00:00,55.29,55.29,55.25,55.25,17800.0,35.622,35.622,35.5962,35.5962,17800.0
2005-06-28 12:05:00,55.26,55.28,55.25,55.28,4600.0,35.6026,35.6155,35.5962,35.6155,4600.0
2005-06-28 12:10:00,55.29,55.33,55.29,55.32,6400.0,35.622,35.6477,35.622,35.6413,6400.0
2005-06-28 12:15:00,55.33,55.37,55.28,55.28,11800.0,35.6477,35.6735,35.6155,35.6155,11800.0
2005-06-28 12:20:00,55.27,55.27,55.23,55.23,35000.0,35.6091,35.6091,35.5833,35.5833,35000.0
2005-06-28 12:25:00,55.24,55.24,55.23,55.24,7200.0,35.5897,35.5897,35.5833,35.5897,7200.0
2005-06-28 12:30:00,55.24,55.29,55.24,55.28,11800.0,35.5897,35.622,35.5897,35.6155,11800.0
2005-06-28 12:35:00,55.28,55.29,55.21,55.23,81600.0,35.6155,35.622,35.5704,35.5833,81600.0
2005-06-28 12:40:00,55.23,55.24,55.22,55.24,207400.0,35.5833,35.5897,35.5769,35.5897,207400.0
2005-06-28 12:45:00,55.24,55.3,55.24,55.25,19200.0,35.5897,35.6284,35.5897,35.5962,19200.0
2005-06-28 12:50:00,55.25,55.25,55.23,55.24,7400.0,35.5962,35.5962,35.5833,35.5897,7400.0
2005-06-28 12:55:00,55.24,55.29,55.24,55.27,75800.0,35.5897,35.622,35.5897,35.6091,75800.0
2005-06-28 13:00:00,55.27,55.3,55.24,55.3,19600.0,35.6091,35.6284,35.5897,35.6284,19600.0
2005-06-28 13:05:00,55.3,55.3,55.29,55.3,20800.0,35.6284,35.6284,35.622,35.6284,20800.0
2005-06-28 13:10:00,55.3,55.35,55.3,55.35,19800.0,35.6284,35.6606,35.6284,35.6606,19800.0
2005-06-28 13:15:00,55.35,55.38,55.32,55.34,14400.0,35.6606,35.6799,35.6413,35.6542,14400.0
2005-06-28 13:20:00,55.34,55.38,55.34,55.38,8200.0,35.6542,35.6799,35.6542,35.6799,8200.0
2005-06-28 13:25:00,55.38,55.39,55.35,55.35,7800.0,35.6799,35.6864,35.6606,35.6606,7800.0
2005-06-28 13:30:00,55.35,55.4,55.35,55.39,9000.0,35.6606,35.6928,35.6606,35.6864,9000.0
2005-06-28 13:35:00,55.39,55.39,55.35,55.38,5800.0,35.6864,35.6864,35.6606,35.6799,5800.0
2005-06-28 13:40:00,55.37,55.38,55.28,55.3,9000.0,35.6735,35.6799,35.6155,35.6284,9000.0
2005-06-28 13:45:00,55.28,55.28,55.23,55.23,17000.0,35.6155,35.6155,35.5833,35.5833,17000.0
2005-06-28 13:50:00,55.23,55.29,55.23,55.24,14600.0,35.5833,35.622,35.5833,35.5897,14600.0
2005-06-28 13:55:00,55.24,55.24,55.2,55.21,11000.0,35.5897,35.5897,35.564,35.5704,11000.0
2005-06-28 14:00:00,55.22,55.29,55.19,55.28,17600.0,35.5769,35.622,35.5575,35.6155,17600.0
2005-06-28 14:05:00,55.27,55.27,55.17,55.22,13800.0,35.6091,35.6091,35.5446,35.5769,13800.0
2005-06-28 14:10:00,55.22,55.25,55.2,55.24,8600.0,35.5769,35.5962,35.564,35.5897,8600.0
2005-06-28 14:15:00,55.24,55.24,55.21,55.23,6800.0,35.5897,35.5897,35.5704,35.5833,6800.0
2005-06-28 14:20:00,55.22,55.22,55.16,55.22,10000.0,35.5769,35.5769,35.5382,35.5769,10000.0
2005-06-28 14:25:00,55.22,55.22,55.2,55.21,9200.0,35.5769,35.5769,35.564,35.5704,9200.0
2005-06-28 14:30:00,55.22,55.22,55.19,55.21,9800.0,35.5769,35.5769,35.5575,35.5704,9800.0
2005-06-28 14:35:00,55.22,55.23,55.19,55.2,14400.0,35.5769,35.5833,35.5575,35.564,14400.0
2005-06-28 14:40:00,55.21,55.33,55.21,55.32,17200.0,35.5704,35.6477,35.5704,35.6413,17200.0
2005-06-28 14:45:00,55.32,55.38,55.31,55.31,26200.0,35.6413,35.6799,35.6348,35.6348,26200.0
2005-06-28 14:50:00,55.31,55.35,55.3,55.35,23200.0,35.6348,35.6606,35.6284,35.6606,23200.0
2005-06-28 14:55:00,55.35,55.35,55.35,55.35,16000.0,35.6606,35.6606,35.6606,35.6606,16000.0
2005-06-28 15:00:00,55.36,55.37,55.34,55.35,13600.0,35.6671,35.6735,35.6542,35.6606,13600.0
2005-06-28 15:05:00,55.35,55.37,55.33,55.34,25800.0,35.6606,35.6735,35.6477,35.6542,25800.0
2005-06-28 15:10:00,55.35,55.37,55.33,55.35,22000.0,35.6606,35.6735,35.6477,35.6606,22000.0
2005-06-28 15:15:00,55.36,55.37,55.35,55.37,19400.0,35.6671,35.6735,35.6606,35.6735,19400.0
2005-06-28 15:20:00,55.35,55.39,55.34,55.35,23800.0,35.6606,35.6864,35.6542,35.6606,23800.0
2005-06-28 15:25:00,55.35,55.47,55.35,55.47,43000.0,35.6606,35.7379,35.6606,35.7379,43000.0
2005-06-28 15:30:00,55.48,55.58,55.45,55.55,58800.0,35.7444,35.8088,35.725,35.7895,58800.0
2005-06-28 15:35:00,55.56,55.58,55.56,55.57,23200.0,35.7959,35.8088,35.7959,35.8024,23200.0
2005-06-28 15:40:00,55.56,55.57,55.55,55.57,38400.0,35.7959,35.8024,35.7895,35.8024,38400.0
2005-06-28 15:45:00,55.57,55.62,55.57,55.61,29800.0,35.8024,35.8346,35.8024,35.8281,29800.0
2005-06-28 15:50:00,55.6,55.61,55.59,55.59,33000.0,35.8217,35.8281,35.8152,35.8152,33000.0
2005-06-28 15:55:00,55.59,55.6,55.59,55.59,15200.0,35.8152,35.8217,35.8152,35.8152,15200.0
2005-06-29 09:30:00,55.43,55.45,55.3,55.3,21600.0,35.8421,35.855,35.758,35.758,21600.0
2005-06-29 09:35:00,55.31,55.31,55.16,55.19,21400.0,35.7645,35.7645,35.6675,35.6869,21400.0
2005-06-29 09:40:00,55.19,55.19,55.13,55.13,34800.0,35.6869,35.6869,35.6481,35.6481,34800.0
2005-06-29 09:45:00,55.08,55.21,55.08,55.11,31000.0,35.6157,35.6998,35.6157,35.6351,31000.0
2005-06-29 09:50:00,55.12,55.12,55.0,55.07,21800.0,35.6416,35.6416,35.564,35.6093,21800.0
2005-06-29 09:55:00,55.09,55.1,54.98,54.99,37600.0,35.6222,35.6287,35.5511,35.5575,37600.0
2005-06-29 10:00:00,54.99,54.99,54.89,54.95,24400.0,35.5575,35.5575,35.4929,35.5317,24400.0
2005-06-29 10:05:00,54.94,54.95,54.89,54.93,16000.0,35.5252,35.5317,35.4929,35.5187,16000.0
2005-06-29 10:10:00,54.93,54.93,54.88,54.88,18600.0,35.5187,35.5187,35.4864,35.4864,18600.0
2005-06-29 10:15:00,54.88,54.95,54.85,54.88,12600.0,35.4864,35.5317,35.467,35.4864,12600.0
2005-06-29 10:20:00,54.87,54.87,54.81,54.85,18400.0,35.4799,35.4799,35.4411,35.467,18400.0
2005-06-29 10:25:00,54.85,55.0,54.85,55.0,15400.0,35.467,35.564,35.467,35.564,15400.0
2005-06-29 10:30:00,55.0,55.08,54.99,55.08,29600.0,35.564,35.6157,35.5575,35.6157,29600.0
2005-06-29 10:35:00,55.08,55.13,55.05,55.05,28200.0,35.6157,35.6481,35.5963,35.5963,28200.0
2005-06-29 10:40:00,55.05,55.1,55.02,55.1,12400.0,35.5963,35.6287,35.5769,35.6287,12400.0
2005-06-29 10:45:00,55.1,55.21,55.1,55.21,34000.0,35.6287,35.6998,35.6287,35.6998,34000.0
2005-06-29 10:50:00,55.21,55.22,55.17,55.22,69200.0,35.6998,35.7063,35.6739,35.7063,69200.0
2005-06-29 10:55:00,55.27,55.27,55.19,55.19,11400.0,35.7386,35.7386,35.6869,35.6869,11400.0
2005-06-29 11:00:00,55.18,55.18,55.12,55.13,13800.0,35.6804,35.6804,35.6416,35.6481,13800.0
2005-06-29 11:05:00,55.12,55.13,55.08,55.08,21000.0,35.6416,35.6481,35.6157,35.6157,21000.0
2005-06-29 11:10:00,55.08,55.09,55.07,55.08,5000.0,35.6157,35.6222,35.6093,35.6157,5000.0
2005-06-29 11:15:00,55.07,55.1,55.07,55.07,11800.0,35.6093,35.6287,35.6093,35.6093,11800.0
2005-06-29 11:20:00,55.07,55.1,55.06,55.07,11000.0,35.6093,35.6287,35.6028,35.6093,11000.0
2005-06-29 11:25:00,55.08,55.18,55.08,55.18,10600.0,35.6157,35.6804,35.6157,35.6804,10600.0
2005-06-29 11:30:00,55.18,55.19,55.13,55.13,14600.0,35.6804,35.6869,35.6481,35.6481,14600.0
2005-06-29 11:35:00,55.13,55.13,55.07,55.07,11600.0,35.6481,35.6481,35.6093,35.6093,11600.0
2005-06-29 11:40:00,55.08,55.2,55.08,55.2,12600.0,35.6157,35.6933,35.6157,35.6933,12600.0
2005-06-29 11:45:00,55.21,55.21,55.13,55.2,10600.0,35.6998,35.6998,35.6481,35.6933,10600.0
2005-06-29 11:50:00,55.18,55.18,55.15,55.15,5000.0,35.6804,35.6804,35.661,35.661,5000.0
2005-06-29 11:55:00,55.15,55.15,55.08,55.08,9000.0,35.661,35.661,35.6157,35.6157,9000.0
2005-06-29 12:00:00,55.06,55.08,55.04,55.04,15600.0,35.6028,35.6157,35.5899,35.5899,15600.0
2005-06-29 12:05:00,55.04,55.04,55.02,55.03,9400.0,35.5899,35.5899,35.5769,35.5834,9400.0
2005-06-29 12:10:00,55.03,55.03,54.99,54.99,10600.0,35.5834,35.5834,35.5575,35.5575,10600.0
2005-06-29 12:15:00,54.99,55.06,54.96,55.05,13400.0,35.5575,35.6028,35.5381,35.5963,13400.0
2005-06-29 12:20:00,55.04,55.05,54.99,54.99,13000.0,35.5899,35.5963,35.5575,35.5575,13000.0
2005-06-29 12:25:00,54.99,55.02,54.98,55.01,11600.0,35.5575,35.5769,35.5511,35.5705,11600.0
2005-06-29 12:30:00,55.01,55.01,54.97,54.99,10200.0,35.5705,35.5705,35.5446,35.5575,10200.0
2005-06-29 12:35:00,54.99,54.99,54.97,54.97,7600.0,35.5575,35.5575,35.5446,35.5446,7600.0
2005-06-29 12:40:00,54.97,55.01,54.96,55.01,10600.0,35.5446,35.5705,35.5381,35.5705,10600.0
2005-06-29 12:45:00,55.02,55.02,54.96,54.96,10400.0,35.5769,35.5769,35.5381,35.5381,10400.0
2005-06-29 12:50:00,54.96,54.96,54.93,54.93,10000.0,35.5381,35.5381,35.5187,35.5187,10000.0
2005-06-29 12:55:00,54.94,54.94,54.87,54.92,16600.0,35.5252,35.5252,35.4799,35.5123,16600.0
2005-06-29 13:00:00,54.91,54.91,54.88,54.9,8600.0,35.5058,35.5058,35.4864,35.4993,8600.0
2005-06-29 13:05:00,54.91,54.94,54.9,54.94,7000.0,35.5058,35.5252,35.4993,35.5252,7000.0
2005-06-29 13:10:00,54.94,54.96,54.94,54.95,9200.0,35.5252,35.5381,35.5252,35.5317,9200.0
2005-06-29 13:15:00,54.95,54.95,54.91,54.91,8400.0,35.5317,35.5317,35.5058,35.5058,8400.0
2005-06-29 13:20:00,54.91,54.91,54.89,54.91,8600.0,35.5058,35.5058,35.4929,35.5058,8600.0
2005-06-29 13:25:00,54.91,54.92,54.91,54.92,6400.0,35.5058,35.5123,35.5058,35.5123,6400.0
2005-06-29 13:30:00,54.92,54.95,54.9,54.9,17400.0,35.5123,35.5317,35.4993,35.4993,17400.0
2005-06-29 13:35:00,54.9,54.91,54.68,54.85,68000.0,35.4993,35.5058,35.3571,35.467,68000.0
2005-06-29 13:40:00,54.84,54.85,54.82,54.82,12000.0,35.4605,35.467,35.4476,35.4476,12000.0
2005-06-29 13:45:00,54.81,54.82,54.74,54.77,21200.0,35.4411,35.4476,35.3959,35.4153,21200.0
2005-06-29 13:50:00,54.79,54.86,54.79,54.86,22200.0,35.4282,35.4735,35.4282,35.4735,22200.0
2005-06-29 13:55:00,54.86,54.87,54.82,54.84,8600.0,35.4735,35.4799,35.4476,35.4605,8600.0
2005-06-29 14:00:00,54.84,54.84,54.81,54.82,9400.0,35.4605,35.4605,35.4411,35.4476,9400.0
2005-06-29 14:05:00,54.82,54.84,54.8,54.81,24000.0,35.4476,35.4605,35.4347,35.4411,24000.0
2005-06-29 14:10:00,54.82,54.89,54.81,54.86,21600.0,35.4476,35.4929,35.4411,35.4735,21600.0
2005-06-29 14:15:00,54.87,54.87,54.8,54.8,8400.0,35.4799,35.4799,35.4347,35.4347,8400.0
2005-06-29 14:20:00,54.8,54.85,54.8,54.85,12600.0,35.4347,35.467,35.4347,35.467,12600.0
2005-06-29 14:25:00,54.83,54.88,54.83,54.88,12600.0,35.4541,35.4864,35.4541,35.4864,12600.0
2005-06-29 14:30:00,54.88,54.97,54.88,54.96,18400.0,35.4864,35.5446,35.4864,35.5381,18400.0
2005-06-29 14:35:00,54.95,54.95,54.85,54.86,19600.0,35.5317,35.5317,35.467,35.4735,19600.0
2005-06-29 14:40:00,54.87,54.97,54.87,54.96,13400.0,35.4799,35.5446,35.4799,35.5381,13400.0
2005-06-29 14:45:00,54.96,54.96,54.85,54.86,19400.0,35.5381,35.5381,35.467,35.4735,19400.0
2005-06-29 14:50:00,54.85,54.89,54.84,54.84,27800.0,35.467,35.4929,35.4605,35.4605,27800.0
2005-06-29 14:55:00,54.83,54.84,54.79,54.84,36800.0,35.4541,35.4605,35.4282,35.4605,36800.0
2005-06-29 15:00:00,54.83,54.94,54.83,54.88,38400.0,35.4541,35.5252,35.4541,35.4864,38400.0
2005-06-29 15:05:00,54.91,54.92,54.85,54.92,18200.0,35.5058,35.5123,35.467,35.5123,18200.0
2005-06-29 15:10:00,54.92,54.92,54.86,54.88,24000.0,35.5123,35.5123,35.4735,35.4864,24000.0
2005-06-29 15:15:00,54.88,54.91,54.88,54.88,26000.0,35.4864,35.5058,35.4864,35.4864,26000.0
2005-06-29 15:20:00,54.88,54.91,54.88,54.9,21200.0,35.4864,35.5058,35.4864,35.4993,21200.0
2005-06-29 15:25:00,54.9,54.9,54.88,54.89,31400.0,35.4993,35.4993,35.4864,35.4929,31400.0
2005-06-29 15:30:00,54.9,54.95,54.9,54.94,33400.0,35.4993,35.5317,35.4993,35.5252,33400.0
2005-06-29 15:35:00,54.94,55.03,54.94,55.02,23400.0,35.5252,35.5834,35.5252,35.5769,23400.0
2005-06-29 15:40:00,55.02,55.08,55.01,55.06,29400.0,35.5769,35.6157,35.5705,35.6028,29400.0
2005-06-29 15:45:00,55.06,55.13,55.06,55.1,38000.0,35.6028,35.6481,35.6028,35.6287,38000.0
2005-06-29 15:50:00,55.1,55.1,55.08,55.08,26800.0,35.6287,35.6287,35.6157,35.6157,26800.0
2005-06-29 15:55:00,55.08,55.08,55.0,55.01,22800.0,35.6157,35.6157,35.564,35.5705,22800.0
2005-06-30 09:30:00,55.1,55.29,55.02,55.28,27200.0,35.6287,35.7515,35.5769,35.7451,27200.0
2005-06-30 09:35:00,55.29,55.4,55.21,55.4,20200.0,35.7515,35.8227,35.6998,35.8227,20200.0
2005-06-30 09:40:00,55.36,55.43,55.27,55.4,14600.0,35.7968,35.8421,35.7386,35.8227,14600.0
2005-06-30 09:45:00,55.4,55.47,55.4,55.42,12200.0,35.8227,35.8679,35.8227,35.8356,12200.0
2005-06-30 09:50:00,55.44,55.47,55.4,55.44,18400.0,35.8485,35.8679,35.8227,35.8485,18400.0
2005-06-30 09:55:00,55.44,55.44,55.39,55.43,11400.0,35.8485,35.8485,35.8162,35.8421,11400.0
2005-06-30 10:00:00,55.44,55.44,55.35,55.35,11000.0,35.8485,35.8485,35.7903,35.7903,11000.0
2005-06-30 10:05:00,55.35,55.35,55.32,55.32,21200.0,35.7903,35.7903,35.7709,35.7709,21200.0
2005-06-30 10:10:00,55.32,55.35,55.26,55.32,33200.0,35.7709,35.7903,35.7321,35.7709,33200.0
2005-06-30 10:15:00,55.32,55.37,55.32,55.32,27800.0,35.7709,35.8033,35.7709,35.7709,27800.0
2005-06-30 10:20:00,55.32,55.34,55.29,55.34,20000.0,35.7709,35.7839,35.7515,35.7839,20000.0
2005-06-30 10:25:00,55.33,55.35,55.33,55.35,13400.0,35.7774,35.7903,35.7774,35.7903,13400.0
2005-06-30 10:30:00,55.35,55.35,55.34,55.35,24800.0,35.7903,35.7903,35.7839,35.7903,24800.0
2005-06-30 10:35:00,55.35,55.42,55.34,55.38,17600.0,35.7903,35.8356,35.7839,35.8097,17600.0
2005-06-30 10:40:00,55.38,55.44,55.37,55.44,6400.0,35.8097,35.8485,35.8033,35.8485,6400.0
2005-06-30 10:45:00,55.42,55.42,55.4,55.4,4400.0,35.8356,35.8356,35.8227,35.8227,4400.0
2005-06-30 10:50:00,55.37,55.37,55.33,55.34,13800.0,35.8033,35.8033,35.7774,35.7839,13800.0
2005-06-30 10:55:00,55.35,55.37,55.3,55.32,8600.0,35.7903,35.8033,35.758,35.7709,8600.0
2005-06-30 11:00:00,55.29,55.38,55.29,55.37,22000.0,35.7515,35.8097,35.7515,35.8033,22000.0
2005-06-30 11:05:00,55.37,55.38,55.37,55.38,10400.0,35.8033,35.8097,35.8033,35.8097,10400.0
2005-06-30 11:10:00,55.37,55.38,55.36,55.37,11600.0,35.8033,35.8097,35.7968,35.8033,11600.0
2005-06-30 11:15:00,55.37,55.37,55.36,55.37,9200.0,35.8033,35.8033,35.7968,35.8033,9200.0
2005-06-30 11:20:00,55.37,55.38,55.36,55.36,11400.0,35.8033,35.8097,35.7968,35.7968,11400.0
2005-06-30 11:25:00,55.36,55.37,55.35,55.37,23000.0,35.7968,35.8033,35.7903,35.8033,23000.0
2005-06-30 11:30:00,55.36,55.36,55.3,55.3,12400.0,35.7968,35.7968,35.758,35.758,12400.0
2005-06-30 11:35:00,55.3,55.32,55.3,55.32,6200.0,35.758,35.7709,35.758,35.7709,6200.0
2005-06-30 11:40:00,55.32,55.34,55.32,55.34,8600.0,35.7709,35.7839,35.7709,35.7839,8600.0
2005-06-30 11:45:00,55.33,55.35,55.31,55.32,12800.0,35.7774,35.7903,35.7645,35.7709,12800.0
2005-06-30 11:50:00,55.3,55.31,55.3,55.31,12800.0,35.758,35.7645,35.758,35.7645,12800.0
2005-06-30 11:55:00,55.3,55.3,55.3,55.3,15800.0,35.758,35.758,35.758,35.758,15800.0
2005-06-30 12:00:00,55.3,55.3,55.23,55.24,5400.0,35.758,35.758,35.7127,35.7192,5400.0
2005-06-30 12:05:00,55.24,55.27,55.24,55.27,13400.0,35.7192,35.7386,35.7192,35.7386,13400.0
2005-06-30 12:10:00,55.27,55.27,55.23,55.24,8000.0,35.7386,35.7386,35.7127,35.7192,8000.0
2005-06-30 12:15:00,55.24,55.24,55.23,55.23,4600.0,35.7192,35.7192,35.7127,35.7127,4600.0
2005-06-30 12:20:00,55.23,55.24,55.22,55.22,6400.0,35.7127,35.7192,35.7063,35.7063,6400.0
2005-06-30 12:25:00,55.23,55.26,55.22,55.22,4800.0,35.7127,35.7321,35.7063,35.7063,4800.0
2005-06-30 12:30:00,55.21,55.25,55.21,55.24,4400.0,35.6998,35.7257,35.6998,35.7192,4400.0
2005-06-30 12:35:00,55.24,55.24,55.22,55.22,4000.0,35.7192,35.7192,35.7063,35.7063,4000.0
2005-06-30 12:40:00,55.21,55.22,55.19,55.19,7000.0,35.6998,35.7063,35.6869,35.6869,7000.0
2005-06-30 12:45:00,55.18,55.26,55.18,55.26,5200.0,35.6804,35.7321,35.6804,35.7321,5200.0
2005-06-30 12:50:00,55.24,55.24,55.18,55.2,10800.0,35.7192,35.7192,35.6804,35.6933,10800.0
2005-06-30 12:55:00,55.19,55.28,55.19,55.27,18800.0,35.6869,35.7451,35.6869,35.7386,18800.0
2005-06-30 13:00:00,55.23,55.27,55.19,55.27,10000.0,35.7127,35.7386,35.6869,35.7386,10000.0
2005-06-30 13:05:00,55.27,55.3,55.27,55.27,10800.0,35.7386,35.758,35.7386,35.7386,10800.0
2005-06-30 13:10:00,55.27,55.27,55.23,55.24,19400.0,35.7386,35.7386,35.7127,35.7192,19400.0
2005-06-30 13:15:00,55.22,55.24,55.22,55.24,23200.0,35.7063,35.7192,35.7063,35.7192,23200.0
2005-06-30 13:20:00,55.24,55.28,55.24,55.24,14000.0,35.7192,35.7451,35.7192,35.7192,14000.0
2005-06-30 13:25:00,55.23,55.23,55.21,55.21,4800.0,35.7127,35.7127,35.6998,35.6998,4800.0
2005-06-30 13:30:00,55.21,55.23,55.1,55.18,14200.0,35.6998,35.7127,35.6287,35.6804,14200.0
2005-06-30 13:35:00,55.16,55.18,55.15,55.15,4200.0,35.6675,35.6804,35.661,35.661,4200.0
2005-06-30 13:40:00,55.15,55.16,55.13,55.16,7200.0,35.661,35.6675,35.6481,35.6675,7200.0
2005-06-30 13:45:00,55.16,55.18,55.13,55.18,9600.0,35.6675,35.6804,35.6481,35.6804,9600.0
2005-06-30 13:50:00,55.17,55.27,55.15,55.23,6600.0,35.6739,35.7386,35.661,35.7127,6600.0
2005-06-30 13:55:00,55.24,55.36,55.24,55.35,14200.0,35.7192,35.7968,35.7192,35.7903,14200.0
2005-06-30 14:00:00,55.33,55.39,55.33,55.38,30400.0,35.7774,35.8162,35.7774,35.8097,30400.0
2005-06-30 14:05:00,55.38,55.42,55.38,55.41,7000.0,35.8097,35.8356,35.8097,35.8291,7000.0
2005-06-30 14:10:00,55.41,55.48,55.35,55.46,25200.0,35.8291,35.8744,35.7903,35.8615,25200.0
2005-06-30 14:15:00,55.42,55.47,55.32,55.44,22600.0,35.8356,35.8679,35.7709,35.8485,22600.0
2005-06-30 14:20:00,55.42,55.42,55.19,55.24,25600.0,35.8356,35.8356,35.6869,35.7192,25600.0
2005-06-30 14:25:00,55.25,55.29,55.15,55.21,25000.0,35.7257,35.7515,35.661,35.6998,25000.0
2005-06-30 14:30:00,55.21,55.24,55.11,55.13,42200.0,35.6998,35.7192,35.6351,35.6481,42200.0
2005-06-30 14:35:00,55.15,55.16,55.09,55.09,51800.0,35.661,35.6675,35.6222,35.6222,51800.0
2005-06-30 14:40:00,55.08,55.15,55.08,55.14,29600.0,35.6157,35.661,35.6157,35.6545,29600.0
2005-06-30 14:45:00,55.14,55.2,55.14,55.15,21000.0,35.6545,35.6933,35.6545,35.661,21000.0
2005-06-30 14:50:00,55.15,55.19,55.15,55.18,20000.0,35.661,35.6869,35.661,35.6804,20000.0
2005-06-30 14:55:00,55.21,55.31,55.21,55.29,27800.0,35.6998,35.7645,35.6998,35.7515,27800.0
2005-06-30 15:00:00,55.29,55.29,55.22,55.29,20000.0,35.7515,35.7515,35.7063,35.7515,20000.0
2005-06-30 15:05:00,55.28,55.3,55.2,55.3,33400.0,35.7451,35.758,35.6933,35.758,33400.0
2005-06-30 15:10:00,55.3,55.31,55.24,55.27,27200.0,35.758,35.7645,35.7192,35.7386,27200.0
2005-06-30 15:15:00,55.27,55.27,55.19,55.27,51800.0,35.7386,35.7386,35.6869,35.7386,51800.0
2005-06-30 15:20:00,55.27,55.27,55.2,55.21,43200.0,35.7386,35.7386,35.6933,35.6998,43200.0
2005-06-30 15:25:00,55.18,55.19,55.15,55.17,32400.0,35.6804,35.6869,35.661,35.6739,32400.0
2005-06-30 15:30:00,55.16,55.16,55.07,55.07,37000.0,35.6675,35.6675,35.6093,35.6093,37000.0
2005-06-30 15:35:00,55.07,55.07,55.0,55.03,54400.0,35.6093,35.6093,35.564,35.5834,54400.0
2005-06-30 15:40:00,55.05,55.05,54.9,54.95,30000.0,35.5963,35.5963,35.4993,35.5317,30000.0
2005-06-30 15:45:00,54.95,54.95,54.8,54.86,62200.0,35.5317,35.5317,35.4347,35.4735,62200.0
2005-06-30 15:50:00,54.86,54.87,54.74,54.74,55000.0,35.4735,35.4799,35.3959,35.3959,55000.0
2005-06-30 15:55:00,54.74,54.85,54.73,54.85,67600.0,35.3959,35.467,35.3894,35.467,67600.0
2005-07-01 09:30:00,54.9,54.91,54.85,54.85,22800.0,35.4993,35.5058,35.467,35.467,22800.0
2005-07-01 09:35:00,54.84,54.97,54.82,54.92,19200.0,35.4605,35.5446,35.4476,35.5123,19200.0
2005-07-01 09:40:00,54.9,54.97,54.86,54.94,8600.0,35.4993,35.5446,35.4735,35.5252,8600.0
2005-07-01 09:45:00,54.96,54.96,54.89,54.96,10800.0,35.5381,35.5381,35.4929,35.5381,10800.0
2005-07-01 09:50:00,54.97,55.08,54.94,54.95,13600.0,35.5446,35.6157,35.5252,35.5317,13600.0
2005-07-01 09:55:00,54.95,54.97,54.87,54.87,9800.0,35.5317,35.5446,35.4799,35.4799,9800.0
2005-07-01 10:00:00,54.88,54.93,54.87,54.93,42400.0,35.4864,35.5187,35.4799,35.5187,42400.0
2005-07-01 10:05:00,54.97,55.01,54.92,54.92,9000.0,35.5446,35.5705,35.5123,35.5123,9000.0
2005-07-01 10:10:00,54.94,54.94,54.89,54.9,12400.0,35.5252,35.5252,35.4929,35.4993,12400.0
2005-07-01 10:15:00,54.9,54.9,54.86,54.89,10000.0,35.4993,35.4993,35.4735,35.4929,10000.0
2005-07-01 10:20:00,54.89,54.94,54.87,54.88,12000.0,35.4929,35.5252,35.4799,35.4864,12000.0
2005-07-01 10:25:00,54.88,54.97,54.85,54.96,11000.0,35.4864,35.5446,35.467,35.5381,11000.0
2005-07-01 10:30:00,54.97,55.02,54.97,54.98,21200.0,35.5446,35.5769,35.5446,35.5511,21200.0
2005-07-01 10:35:00,54.96,54.97,54.92,54.95,21400.0,35.5381,35.5446,35.5123,35.5317,21400.0
2005-07-01 10:40:00,54.94,54.95,54.92,54.92,10400.0,35.5252,35.5317,35.5123,35.5123,10400.0
2005-07-01 10:45:00,54.9,54.9,54.78,54.84,12000.0,35.4993,35.4993,35.4218,35.4605,12000.0
2005-07-01 10:50:00,54.84,54.88,54.84,54.84,7600.0,35.4605,35.4864,35.4605,35.4605,7600.0
2005-07-01 10:55:00,54.84,54.84,54.77,54.8,11400.0,35.4605,35.4605,35.4153,35.4347,11400.0
2005-07-01 11:00:00,54.8,54.8,54.75,54.76,17000.0,35.4347,35.4347,35.4024,35.4088,17000.0
2005-07-01 11:05:00,54.75,54.79,54.75,54.76,59000.0,35.4024,35.4282,35.4024,35.4088,59000.0
2005-07-01 11:10:00,54.75,54.79,54.75,54.76,15000.0,35.4024,35.4282,35.4024,35.4088,15000.0
2005-07-01 11:15:00,54.76,54.81,54.75,54.77,11200.0,35.4088,35.4411,35.4024,35.4153,11200.0
2005-07-01 11:20:00,54.76,54.9,54.75,54.85,31000.0,35.4088,35.4993,35.4024,35.467,31000.0
2005-07-01 11:25:00,54.85,54.88,54.77,54.78,13600.0,35.467,35.4864,35.4153,35.4218,13600.0
2005-07-01 11:30:00,54.77,54.78,54.75,54.75,12800.0,35.4153,35.4218,35.4024,35.4024,12800.0
2005-07-01 11:35:00,54.76,54.77,54.75,54.77,15600.0,35.4088,35.4153,35.4024,35.4153,15600.0
2005-07-01 11:40:00,54.77,54.77,54.75,54.76,17000.0,35.4153,35.4153,35.4024,35.4088,17000.0
2005-07-01 11:45:00,54.75,54.77,54.75,54.77,6600.0,35.4024,35.4153,35.4024,35.4153,6600.0
2005-07-01 11:50:00,54.78,54.82,54.75,54.75,27800.0,35.4218,35.4476,35.4024,35.4024,27800.0
2005-07-01 11:55:00,54.76,54.81,54.75,54.81,22600.0,35.4088,35.4411,35.4024,35.4411,22600.0
2005-07-01 12:00:00,54.81,54.82,54.8,54.82,19400.0,35.4411,35.4476,35.4347,35.4476,19400.0
2005-07-01 12:05:00,54.82,54.84,54.78,54.81,11800.0,35.4476,35.4605,35.4218,35.4411,11800.0
2005-07-01 12:10:00,54.82,54.88,54.81,54.86,4800.0,35.4476,35.4864,35.4411,35.4735,4800.0
2005-07-01 12:15:00,54.87,54.87,54.83,54.85,24400.0,35.4799,35.4799,35.4541,35.467,24400.0
2005-07-01 12:20:00,54.88,54.95,54.88,54.92,9000.0,35.4864,35.5317,35.4864,35.5123,9000.0
2005-07-01 12:25:00,54.9,54.93,54.9,54.91,12400.0,35.4993,35.5187,35.4993,35.5058,12400.0
2005-07-01 12:30:00,54.91,54.92,54.85,54.85,7400.0,35.5058,35.5123,35.467,35.467,7400.0
2005-07-01 12:35:00,54.85,54.89,54.85,54.88,8200.0,35.467,35.4929,35.467,35.4864,8200.0
2005-07-01 12:40:00,54.88,54.93,54.88,54.88,18000.0,35.4864,35.5187,35.4864,35.4864,18000.0
2005-07-01 12:45:00,54.88,54.96,54.88,54.96,13600.0,35.4864,35.5381,35.4864,35.5381,13600.0
2005-07-01 12:50:00,54.96,54.96,54.95,54.96,6200.0,35.5381,35.5381,35.5317,35.5381,6200.0
2005-07-01 12:55:00,54.95,54.99,54.95,54.99,11600.0,35.5317,35.5575,35.5317,35.5575,11600.0
2005-07-01 13:00:00,54.98,55.01,54.97,55.0,28600.0,35.5511,35.5705,35.5446,35.564,28600.0
2005-07-01 13:05:00,55.0,55.0,54.99,55.0,3000.0,35.564,35.564,35.5575,35.564,3000.0
2005-07-01 13:10:00,55.01,55.02,55.0,55.01,9600.0,35.5705,35.5769,35.564,35.5705,9600.0
2005-07-01 13:15:00,55.01,55.01,55.01,55.01,5000.0,35.5705,35.5705,35.5705,35.5705,5000.0
2005-07-01 13:20:00,55.01,55.08,55.01,55.05,15800.0,35.5705,35.6157,35.5705,35.5963,15800.0
2005-07-01 13:25:00,55.05,55.07,55.05,55.05,8000.0,35.5963,35.6093,35.5963,35.5963,8000.0
2005-07-01 13:30:00,55.05,55.08,55.05,55.05,18800.0,35.5963,35.6157,35.5963,35.5963,18800.0
2005-07-01 13:35:00,55.06,55.09,55.05,55.09,9800.0,35.6028,35.6222,35.5963,35.6222,9800.0
2005-07-01 13:40:00,55.09,55.09,55.07,55.07,4600.0,35.6222,35.6222,35.6093,35.6093,4600.0
2005-07-01 13:45:00,55.05,55.06,55.05,55.06,2000.0,35.5963,35.6028,35.5963,35.6028,2000.0
2005-07-01 13:50:00,55.06,55.1,55.05,55.1,7200.0,35.6028,35.6287,35.5963,35.6287,7200.0
2005-07-01 13:55:00,55.09,55.1,55.05,55.05,5800.0,35.6222,35.6287,35.5963,35.5963,5800.0
2005-07-01 14:00:00,55.05,55.1,55.0,55.09,4800.0,35.5963,35.6287,35.564,35.6222,4800.0
2005-07-01 14:05:00,55.09,55.09,55.05,55.07,15600.0,35.6222,35.6222,35.5963,35.6093,15600.0
2005-07-01 14:10:00,55.1,55.1,55.05,55.05,8600.0,35.6287,35.6287,35.5963,35.5963,8600.0
2005-07-01 14:15:00,55.06,55.06,55.04,55.04,8600.0,35.6028,35.6028,35.5899,35.5899,8600.0
2005-07-01 14:20:00,55.04,55.04,55.0,55.0,10600.0,35.5899,35.5899,35.564,35.564,10600.0
2005-07-01 14:25:00,55.01,55.1,55.0,55.02,16800.0,35.5705,35.6287,35.564,35.5769,16800.0
2005-07-01 14:30:00,55.04,55.04,55.01,55.01,2600.0,35.5899,35.5899,35.5705,35.5705,2600.0
2005-07-01 14:35:00,55.04,55.06,55.01,55.04,5400.0,35.5899,35.6028,35.5705,35.5899,5400.0
2005-07-01 14:40:00,55.02,55.1,55.02,55.1,5800.0,35.5769,35.6287,35.5769,35.6287,5800.0
2005-07-01 14:45:00,55.08,55.08,55.02,55.02,4400.0,35.6157,35.6157,35.5769,35.5769,4400.0
2005-07-01 14:50:00,55.04,55.06,55.04,55.04,2000.0,35.5899,35.6028,35.5899,35.5899,2000.0
2005-07-01 14:55:00,55.06,55.1,55.05,55.08,11800.0,35.6028,35.6287,35.5963,35.6157,11800.0
2005-07-01 15:00:00,55.08,55.09,54.99,54.99,8200.0,35.6157,35.6222,35.5575,35.5575,8200.0
2005-07-01 15:05:00,55.0,55.04,54.99,55.04,10400.0,35.564,35.5899,35.5575,35.5899,10400.0
2005-07-01 15:10:00,55.04,55.05,55.02,55.02,7800.0,35.5899,35.5963,35.5769,35.5769,7800.0
2005-07-01 15:15:00,55.01,55.02,54.99,55.01,6600.0,35.5705,35.5769,35.5575,35.5705,6600.0
2005-07-01 15:20:00,55.02,55.06,55.02,55.04,7800.0,35.5769,35.6028,35.5769,35.5899,7800.0
2005-07-01 15:25:00,55.04,55.04,55.0,55.0,6600.0,35.5899,35.5899,35.564,35.564,6600.0
2005-07-01 15:30:00,55.01,55.02,55.0,55.02,6800.0,35.5705,35.5769,35.564,35.5769,6800.0
2005-07-01 15:35:00,55.02,55.02,54.95,54.98,14000.0,35.5769,35.5769,35.5317,35.5511,14000.0
2005-07-01 15:40:00,54.97,54.98,54.95,54.98,19200.0,35.5446,35.5511,35.5317,35.5511,19200.0
2005-07-01 15:45:00,54.96,55.02,54.96,55.01,23200.0,35.5381,35.5769,35.5381,35.5705,23200.0
2005-07-01 15:50:00,55.01,55.01,55.0,55.01,13000.0,35.5705,35.5705,35.564,35.5705,13000.0
2005-07-01 15:55:00,55.0,55.02,54.99,55.01,26200.0,35.564,35.5769,35.5575,35.5705,26200.0
2005-07-05 09:30:00,54.65,54.7,54.6,54.61,29000.0,35.3377,35.37,35.3054,35.3118,29000.0
2005-07-05 09:35:00,54.63,54.7,54.63,54.67,21600.0,35.3248,35.37,35.3248,35.3506,21600.0
2005-07-05 09:40:00,54.65,54.72,54.64,54.72,11600.0,35.3377,35.383,35.3312,35.383,11600.0
2005-07-05 09:45:00,54.74,54.84,54.74,54.82,28400.0,35.3959,35.4605,35.3959,35.4476,28400.0
2005-07-05 09:50:00,54.85,54.85,54.76,54.77,10200.0,35.467,35.467,35.4088,35.4153,10200.0
2005-07-05 09:55:00,54.81,54.85,54.81,54.85,4000.0,35.4411,35.467,35.4411,35.467,4000.0
2005-07-05 10:00:00,54.84,54.9,54.79,54.9,10800.0,35.4605,35.4993,35.4282,35.4993,10800.0
2005-07-05 10:05:00,54.88,54.88,54.83,54.85,7000.0,35.4864,35.4864,35.4541,35.467,7000.0
2005-07-05 10:10:00,54.84,54.88,54.82,54.88,10600.0,35.4605,35.4864,35.4476,35.4864,10600.0
2005-07-05 10:15:00,54.88,54.94,54.88,54.94,33800.0,35.4864,35.5252,35.4864,35.5252,33800.0
2005-07-05 10:20:00,54.93,54.93,54.92,54.92,3400.0,35.5187,35.5187,35.5123,35.5123,3400.0
2005-07-05 10:25:00,54.91,55.03,54.91,55.03,9200.0,35.5058,35.5834,35.5058,35.5834,9200.0
2005-07-05 10:30:00,55.05,55.15,55.05,55.13,44000.0,35.5963,35.661,35.5963,35.6481,44000.0
2005-07-05 10:35:00,55.13,55.21,55.13,55.19,11000.0,35.6481,35.6998,35.6481,35.6869,11000.0
2005-07-05 10:40:00,55.19,55.2,55.16,55.16,9200.0,35.6869,35.6933,35.6675,35.6675,9200.0
2005-07-05 10:45:00,55.16,55.25,55.16,55.24,21200.0,35.6675,35.7257,35.6675,35.7192,21200.0
2005-07-05 10:50:00,55.24,55.25,55.23,55.23,8600.0,35.7192,35.7257,35.7127,35.7127,8600.0
2005-07-05 10:55:00,55.22,55.23,55.19,55.19,9000.0,35.7063,35.7127,35.6869,35.6869,9000.0
2005-07-05 11:00:00,55.2,55.22,55.14,55.15,129800.0,35.6933,35.7063,35.6545,35.661,129800.0
2005-07-05 11:05:00,55.15,55.18,55.15,55.16,20400.0,35.661,35.6804,35.661,35.6675,20400.0
2005-07-05 11:10:00,55.16,55.16,55.15,55.16,18600.0,35.6675,35.6675,35.661,35.6675,18600.0
2005-07-05 11:15:00,55.15,55.19,55.14,55.19,28000.0,35.661,35.6869,35.6545,35.6869,28000.0
2005-07-05 11:20:00,55.2,55.29,55.2,55.24,14400.0,35.6933,35.7515,35.6933,35.7192,14400.0
2005-07-05 11:25:00,55.23,55.3,55.22,55.26,7400.0,35.7127,35.758,35.7063,35.7321,7400.0
2005-07-05 11:30:00,55.27,55.3,55.23,55.23,17800.0,35.7386,35.758,35.7127,35.7127,17800.0
2005-07-05 11:35:00,55.23,55.23,55.18,55.19,17800.0,35.7127,35.7127,35.6804,35.6869,17800.0
2005-07-05 11:40:00,55.19,55.2,55.18,55.2,3000.0,35.6869,35.6933,35.6804,35.6933,3000.0
2005-07-05 11:45:00,55.2,55.22,55.18,55.18,13200.0,35.6933,35.7063,35.6804,35.6804,13200.0
2005-07-05 11:50:00,55.19,55.21,55.19,55.21,107400.0,35.6869,35.6998,35.6869,35.6998,107400.0
2005-07-05 11:55:00,55.22,55.22,55.2,55.2,1600.0,35.7063,35.7063,35.6933,35.6933,1600.0
2005-07-05 12:00:00,55.21,55.25,55.21,55.24,25200.0,35.6998,35.7257,35.6998,35.7192,25200.0
2005-07-05 12:05:00,55.24,55.25,55.23,55.24,15800.0,35.7192,35.7257,35.7127,35.7192,15800.0
2005-07-05 12:10:00,55.24,55.33,55.24,55.33,47200.0,35.7192,35.7774,35.7192,35.7774,47200.0
2005-07-05 12:15:00,55.33,55.41,55.3,55.32,36400.0,35.7774,35.8291,35.758,35.7709,36400.0
2005-07-05 12:20:00,55.34,55.39,55.34,55.36,16200.0,35.7839,35.8162,35.7839,35.7968,16200.0
2005-07-05 12:25:00,55.35,55.52,55.35,55.51,54000.0,35.7903,35.9002,35.7903,35.8938,54000.0
2005-07-05 12:30:00,55.52,55.55,55.44,55.48,45600.0,35.9002,35.9196,35.8485,35.8744,45600.0
2005-07-05 12:35:00,55.47,55.54,55.47,55.49,34800.0,35.8679,35.9132,35.8679,35.8808,34800.0
2005-07-05 12:40:00,55.5,55.5,55.4,55.4,78000.0,35.8873,35.8873,35.8227,35.8227,78000.0
2005-07-05 12:45:00,55.38,55.4,55.38,55.38,30200.0,35.8097,35.8227,35.8097,35.8097,30200.0
2005-07-05 12:50:00,55.38,55.4,55.38,55.38,22600.0,35.8097,35.8227,35.8097,35.8097,22600.0
2005-07-05 12:55:00,55.35,55.35,55.3,55.3,16200.0,35.7903,35.7903,35.758,35.758,16200.0
2005-07-05 13:00:00,55.3,55.3,55.29,55.29,30000.0,35.758,35.758,35.7515,35.7515,30000.0
2005-07-05 13:05:00,55.29,55.29,55.25,55.27,12400.0,35.7515,35.7515,35.7257,35.7386,12400.0
2005-07-05 13:10:00,55.31,55.37,55.3,55.34,17400.0,35.7645,35.8033,35.758,35.7839,17400.0
2005-07-05 13:15:00,55.34,55.39,55.32,55.34,10800.0,35.7839,35.8162,35.7709,35.7839,10800.0
2005-07-05 13:20:00,55.37,55.37,55.3,55.3,13000.0,35.8033,35.8033,35.758,35.758,13000.0
2005-07-05 13:25:00,55.3,55.3,55.29,55.29,25200.0,35.758,35.758,35.7515,35.7515,25200.0
2005-07-05 13:30:00,55.29,55.32,55.27,55.32,17000.0,35.7515,35.7709,35.7386,35.7709,17000.0
2005-07-05 13:35:00,55.32,55.37,55.32,55.34,16400.0,35.7709,35.8033,35.7709,35.7839,16400.0
2005-07-05 13:40:00,55.35,55.43,55.34,55.35,11600.0,35.7903,35.8421,35.7839,35.7903,11600.0
2005-07-05 13:45:00,55.34,55.35,55.33,55.35,9200.0,35.7839,35.7903,35.7774,35.7903,9200.0
2005-07-05 13:50:00,55.34,55.35,55.3,55.3,9000.0,35.7839,35.7903,35.758,35.758,9000.0
2005-07-05 13:55:00,55.3,55.34,55.3,55.3,19200.0,35.758,35.7839,35.758,35.758,19200.0
2005-07-05 14:00:00,55.3,55.48,55.3,55.43,57600.0,35.758,35.8744,35.758,35.8421,57600.0
2005-07-05 14:05:00,55.43,55.45,55.35,55.35,30600.0,35.8421,35.855,35.7903,35.7903,30600.0
2005-07-05 14:10:00,55.35,55.35,55.32,55.33,13200.0,35.7903,35.7903,35.7709,35.7774,13200.0
2005-07-05 14:15:00,55.33,55.38,55.33,55.38,30800.0,35.7774,35.8097,35.7774,35.8097,30800.0
2005-07-05 14:20:00,55.38,55.38,55.36,55.37,27600.0,35.8097,35.8097,35.7968,35.8033,27600.0
2005-07-05 14:25:00,55.37,55.37,55.32,55.32,10000.0,35.8033,35.8033,35.7709,35.7709,10000.0
2005-07-05 14:30:00,55.34,55.34,55.3,55.3,11200.0,35.7839,35.7839,35.758,35.758,11200.0
2005-07-05 14:35:00,55.3,55.33,55.3,55.3,15200.0,35.758,35.7774,35.758,35.758,15200.0
2005-07-05 14:40:00,55.3,55.33,55.3,55.33,14600.0,35.758,35.7774,35.758,35.7774,14600.0
2005-07-05 14:45:00,55.34,55.42,55.34,55.42,11200.0,35.7839,35.8356,35.7839,35.8356,11200.0
2005-07-05 14:50:00,55.42,55.45,55.41,55.44,10000.0,35.8356,35.855,35.8291,35.8485,10000.0
2005-07-05 14:55:00,55.44,55.46,55.44,55.45,37600.0,35.8485,35.8615,35.8485,35.855,37600.0
2005-07-05 15:00:00,55.44,55.46,55.43,55.44,8600.0,35.8485,35.8615,35.8421,35.8485,8600.0
2005-07-05 15:05:00,55.43,55.43,55.37,55.38,11800.0,35.8421,35.8421,35.8033,35.8097,11800.0
2005-07-05 15:10:00,55.38,55.38,55.32,55.32,11000.0,35.8097,35.8097,35.7709,35.7709,11000.0
2005-07-05 15:15:00,55.32,55.35,55.32,55.34,7400.0,35.7709,35.7903,35.7709,35.7839,7400.0
2005-07-05 15:20:00,55.34,55.36,55.34,55.34,12200.0,35.7839,35.7968,35.7839,35.7839,12200.0
2005-07-05 15:25:00,55.34,55.38,55.3,55.34,17600.0,35.7839,35.8097,35.758,35.7839,17600.0
2005-07-05 15:30:00,55.34,55.35,55.33,55.35,7200.0,35.7839,35.7903,35.7774,35.7903,7200.0
2005-07-05 15:35:00,55.35,55.35,55.33,55.33,19200.0,35.7903,35.7903,35.7774,35.7774,19200.0
2005-07-05 15:40:00,55.33,55.35,55.32,55.35,10400.0,35.7774,35.7903,35.7709,35.7903,10400.0
2005-07-05 15:45:00,55.35,55.41,55.35,55.41,24600.0,35.7903,35.8291,35.7903,35.8291,24600.0
2005-07-05 15:50:00,55.42,55.43,55.38,55.38,11400.0,35.8356,35.8421,35.8097,35.8097,11400.0
2005-07-05 15:55:00,55.38,55.38,55.33,55.34,12400.0,35.8097,35.8097,35.7774,35.7839,12400.0
2005-07-06 09:30:00,55.15,55.15,55.05,55.08,26600.0,35.661,35.661,35.5963,35.6157,26600.0
2005-07-06 09:35:00,55.0,55.38,55.0,55.38,26000.0,35.564,35.8097,35.564,35.8097,26000.0
2005-07-06 09:40:00,55.31,55.33,55.15,55.16,25600.0,35.7645,35.7774,35.661,35.6675,25600.0
2005-07-06 09:45:00,55.14,55.23,55.1,55.2,41800.0,35.6545,35.7127,35.6287,35.6933,41800.0
2005-07-06 09:50:00,55.2,55.2,55.08,55.18,24800.0,35.6933,35.6933,35.6157,35.6804,24800.0
2005-07-06 09:55:00,55.18,55.23,55.18,55.23,13200.0,35.6804,35.7127,35.6804,35.7127,13200.0
2005-07-06 10:00:00,55.24,55.35,55.24,55.27,28000.0,35.7192,35.7903,35.7192,35.7386,28000.0
2005-07-06 10:05:00,55.26,55.26,55.23,55.24,36600.0,35.7321,35.7321,35.7127,35.7192,36600.0
2005-07-06 10:10:00,55.25,55.26,55.25,55.25,27400.0,35.7257,35.7321,35.7257,35.7257,27400.0
2005-07-06 10:15:00,55.24,55.25,55.2,55.2,43800.0,35.7192,35.7257,35.6933,35.6933,43800.0
2005-07-06 10:20:00,55.2,55.2,55.08,55.09,24600.0,35.6933,35.6933,35.6157,35.6222,24600.0
2005-07-06 10:25:00,55.1,55.1,55.0,55.03,19400.0,35.6287,35.6287,35.564,35.5834,19400.0
2005-07-06 10:30:00,55.02,55.1,54.99,55.09,19000.0,35.5769,35.6287,35.5575,35.6222,19000.0
2005-07-06 10:35:00,55.09,55.19,55.03,55.19,31000.0,35.6222,35.6869,35.5834,35.6869,31000.0
2005-07-06 10:40:00,55.19,55.19,55.15,55.15,25800.0,35.6869,35.6869,35.661,35.661,25800.0
2005-07-06 10:45:00,55.15,55.15,55.13,55.15,18600.0,35.661,35.661,35.6481,35.661,18600.0
2005-07-06 10:50:00,55.15,55.16,55.14,55.16,11800.0,35.661,35.6675,35.6545,35.6675,11800.0
2005-07-06 10:55:00,55.16,55.16,55.12,55.15,12200.0,35.6675,35.6675,35.6416,35.661,12200.0
2005-07-06 11:00:00,55.14,55.14,55.07,55.09,6400.0,35.6545,35.6545,35.6093,35.6222,6400.0
2005-07-06 11:05:00,55.07,55.14,55.03,55.08,12200.0,35.6093,35.6545,35.5834,35.6157,12200.0
2005-07-06 11:10:00,55.07,55.09,55.06,55.08,4600.0,35.6093,35.6222,35.6028,35.6157,4600.0
2005-07-06 11:15:00,55.09,55.2,55.09,55.15,15000.0,35.6222,35.6933,35.6222,35.661,15000.0
2005-07-06 11:20:00,55.13,55.15,55.13,55.15,8200.0,35.6481,35.661,35.6481,35.661,8200.0
2005-07-06 11:25:00,55.14,55.15,55.13,55.14,31200.0,35.6545,35.661,35.6481,35.6545,31200.0
2005-07-06 11:30:00,55.11,55.15,55.1,55.1,5800.0,35.6351,35.661,35.6287,35.6287,5800.0
2005-07-06 11:35:00,55.1,55.14,55.08,55.11,12200.0,35.6287,35.6545,35.6157,35.6351,12200.0
2005-07-06 11:40:00,55.1,55.1,55.09,55.09,12800.0,35.6287,35.6287,35.6222,35.6222,12800.0
2005-07-06 11:45:00,55.08,55.12,55.08,55.12,7600.0,35.6157,35.6416,35.6157,35.6416,7600.0
2005-07-06 11:50:00,55.13,55.16,55.12,55.16,23200.0,35.6481,35.6675,35.6416,35.6675,23200.0
2005-07-06 11:55:00,55.15,55.18,55.15,55.17,5800.0,35.661,35.6804,35.661,35.6739,5800.0
2005-07-06 12:00:00,55.17,55.18,55.15,55.18,12200.0,35.6739,35.6804,35.661,35.6804,12200.0
2005-07-06 12:05:00,55.17,55.17,55.15,55.17,6800.0,35.6739,35.6739,35.661,35.6739,6800.0
2005-07-06 12:10:00,55.18,55.26,55.18,55.22,16000.0,35.6804,35.7321,35.6804,35.7063,16000.0
2005-07-06 12:15:00,55.21,55.21,55.15,55.15,6200.0,35.6998,35.6998,35.661,35.661,6200.0
2005-07-06 12:20:00,55.16,55.17,55.1,55.1,3000.0,35.6675,35.6739,35.6287,35.6287,3000.0
2005-07-06 12:25:00,55.11,55.11,54.97,54.99,11800.0,35.6351,35.6351,35.5446,35.5575,11800.0
2005-07-06 12:30:00,54.9,54.93,54.88,54.89,20200.0,35.4993,35.5187,35.4864,35.4929,20200.0
2005-07-06 12:35:00,54.88,54.91,54.87,54.91,4400.0,35.4864,35.5058,35.4799,35.5058,4400.0
2005-07-06 12:40:00,54.9,54.9,54.8,54.81,19800.0,35.4993,35.4993,35.4347,35.4411,19800.0
2005-07-06 12:45:00,54.8,54.8,54.77,54.8,5400.0,35.4347,35.4347,35.4153,35.4347,5400.0
2005-07-06 12:50:00,54.8,54.8,54.77,54.79,5200.0,35.4347,35.4347,35.4153,35.4282,5200.0
2005-07-06 12:55:00,54.79,54.8,54.78,54.79,5600.0,35.4282,35.4347,35.4218,35.4282,5600.0
2005-07-06 13:00:00,54.78,54.84,54.78,54.84,7000.0,35.4218,35.4605,35.4218,35.4605,7000.0
2005-07-06 13:05:00,54.84,54.86,54.84,54.86,3600.0,35.4605,35.4735,35.4605,35.4735,3600.0
2005-07-06 13:10:00,54.85,54.85,54.77,54.78,9400.0,35.467,35.467,35.4153,35.4218,9400.0
2005-07-06 13:15:00,54.81,54.85,54.81,54.84,7200.0,35.4411,35.467,35.4411,35.4605,7200.0
2005-07-06 13:20:00,54.84,54.84,54.8,54.8,7800.0,35.4605,35.4605,35.4347,35.4347,7800.0
2005-07-06 13:25:00,54.8,54.84,54.8,54.84,8800.0,35.4347,35.4605,35.4347,35.4605,8800.0
2005-07-06 13:30:00,54.84,54.85,54.84,54.85,7000.0,35.4605,35.467,35.4605,35.467,7000.0
2005-07-06 13:35:00,54.84,54.84,54.8,54.81,2000.0,35.4605,35.4605,35.4347,35.4411,2000.0
2005-07-06 13:40:00,54.8,54.82,54.8,54.82,3200.0,35.4347,35.4476,35.4347,35.4476,3200.0
2005-07-06 13:45:00,54.81,54.82,54.76,54.76,8200.0,35.4411,35.4476,35.4088,35.4088,8200.0
2005-07-06 13:50:00,54.76,54.78,54.75,54.77,22400.0,35.4088,35.4218,35.4024,35.4153,22400.0
2005-07-06 13:55:00,54.77,54.77,54.74,54.75,15600.0,35.4153,35.4153,35.3959,35.4024,15600.0
2005-07-06 14:00:00,54.76,54.76,54.72,54.73,39200.0,35.4088,35.4088,35.383,35.3894,39200.0
2005-07-06 14:05:00,54.73,54.73,54.69,54.72,27600.0,35.3894,35.3894,35.3636,35.383,27600.0
2005-07-06 14:10:00,54.7,54.71,54.65,54.66,21200.0,35.37,35.3765,35.3377,35.3442,21200.0
2005-07-06 14:15:00,54.66,54.67,54.57,54.59,20800.0,35.3442,35.3506,35.286,35.2989,20800.0
2005-07-06 14:20:00,54.6,54.61,54.49,54.52,32600.0,35.3054,35.3118,35.2342,35.2536,32600.0
2005-07-06 14:25:00,54.52,54.52,54.48,54.48,18000.0,35.2536,35.2536,35.2278,35.2278,18000.0
2005-07-06 14:30:00,54.48,54.48,54.29,54.29,42200.0,35.2278,35.2278,35.1049,35.1049,42200.0
2005-07-06 14:35:00,54.27,54.31,54.25,54.28,38000.0,35.092,35.1178,35.079,35.0984,38000.0
2005-07-06 14:40:00,54.29,54.29,54.27,54.29,20800.0,35.1049,35.1049,35.092,35.1049,20800.0
2005-07-06 14:45:00,54.31,54.36,54.31,54.35,48000.0,35.1178,35.1502,35.1178,35.1437,48000.0
2005-07-06 14:50:00,54.35,54.4,54.35,54.38,28400.0,35.1437,35.176,35.1437,35.1631,28400.0
2005-07-06 14:55:00,54.39,54.39,54.3,54.37,20400.0,35.1696,35.1696,35.1114,35.1566,20400.0
2005-07-06 15:00:00,54.37,54.37,54.34,54.34,20600.0,35.1566,35.1566,35.1372,35.1372,20600.0
2005-07-06 15:05:00,54.34,54.53,54.34,54.52,38800.0,35.1372,35.2601,35.1372,35.2536,38800.0
2005-07-06 15:10:00,54.52,54.59,54.52,54.59,27000.0,35.2536,35.2989,35.2536,35.2989,27000.0
2005-07-06 15:15:00,54.56,54.58,54.5,54.52,29800.0,35.2795,35.2924,35.2407,35.2536,29800.0
2005-07-06 15:20:00,54.49,54.53,54.48,54.52,30000.0,35.2342,35.2601,35.2278,35.2536,30000.0
2005-07-06 15:25:00,54.53,54.57,54.5,54.57,16200.0,35.2601,35.286,35.2407,35.286,16200.0
2005-07-06 15:30:00,54.58,54.6,54.51,54.52,46400.0,35.2924,35.3054,35.2472,35.2536,46400.0
2005-07-06 15:35:00,54.54,54.54,54.44,54.47,30600.0,35.2666,35.2666,35.2019,35.2213,30600.0
2005-07-06 15:40:00,54.49,54.49,54.43,54.46,26200.0,35.2342,35.2342,35.1954,35.2148,26200.0
2005-07-06 15:45:00,54.48,54.5,54.46,54.49,22000.0,35.2278,35.2407,35.2148,35.2342,22000.0
2005-07-06 15:50:00,54.49,54.54,54.49,54.53,39200.0,35.2342,35.2666,35.2342,35.2601,39200.0
2005-07-06 15:55:00,54.52,54.52,54.51,54.51,26000.0,35.2536,35.2536,35.2472,35.2472,26000.0
2005-07-07 09:30:00,54.1,54.1,53.8,53.85,29000.0,34.9821,34.9821,34.7881,34.8204,29000.0
2005-07-07 09:35:00,53.95,54.0,53.9,54.0,90800.0,34.8851,34.9174,34.8527,34.9174,90800.0
2005-07-07 09:40:00,54.0,54.24,54.0,54.24,24600.0,34.9174,35.0726,34.9174,35.0726,24600.0
2005-07-07 09:45:00,54.24,54.24,54.2,54.23,41000.0,35.0726,35.0726,35.0467,35.0661,41000.0
2005-07-07 09:50:00,54.21,54.22,54.12,54.2,61000.0,35.0532,35.0596,34.995,35.0467,61000.0
2005-07-07 09:55:00,54.19,54.2,54.13,54.17,36400.0,35.0402,35.0467,35.0014,35.0273,36400.0
2005-07-07 10:00:00,54.17,54.17,54.1,54.12,51800.0,35.0273,35.0273,34.9821,34.995,51800.0
2005-07-07 10:05:00,54.12,54.12,54.05,54.05,48400.0,34.995,34.995,34.9497,34.9497,48400.0
2005-07-07 10:10:00,54.06,54.06,54.0,54.02,49200.0,34.9562,34.9562,34.9174,34.9303,49200.0
2005-07-07 10:15:00,54.02,54.04,53.97,54.03,27800.0,34.9303,34.9433,34.898,34.9368,27800.0
2005-07-07 10:20:00,54.04,54.04,53.92,53.92,21200.0,34.9433,34.9433,34.8657,34.8657,21200.0
2005-07-07 10:25:00,53.95,53.95,53.9,53.92,41400.0,34.8851,34.8851,34.8527,34.8657,41400.0
2005-07-07 10:30:00,53.91,53.92,53.85,53.85,29200.0,34.8592,34.8657,34.8204,34.8204,29200.0
2005-07-07 10:35:00,53.85,53.91,53.85,53.89,33000.0,34.8204,34.8592,34.8204,34.8463,33000.0
2005-07-07 10:40:00,53.89,53.93,53.89,53.93,28400.0,34.8463,34.8721,34.8463,34.8721,28400.0
2005-07-07 10:45:00,53.94,53.96,53.88,53.92,12200.0,34.8786,34.8915,34.8398,34.8657,12200.0
2005-07-07 10:50:00,53.91,53.91,53.83,53.85,29600.0,34.8592,34.8592,34.8075,34.8204,29600.0
2005-07-07 10:55:00,53.88,53.88,53.77,53.77,29600.0,34.8398,34.8398,34.7687,34.7687,29600.0
2005-07-07 11:00:00,53.77,53.79,53.71,53.76,33800.0,34.7687,34.7816,34.7299,34.7622,33800.0
2005-07-07 11:05:00,53.74,53.76,53.68,53.73,119400.0,34.7493,34.7622,34.7105,34.7428,119400.0
2005-07-07 11:10:00,53.71,53.85,53.7,53.81,36200.0,34.7299,34.8204,34.7234,34.7945,36200.0
2005-07-07 11:15:00,53.8,53.8,53.72,53.77,22800.0,34.7881,34.7881,34.7363,34.7687,22800.0
2005-07-07 11:20:00,53.79,53.79,53.76,53.77,11400.0,34.7816,34.7816,34.7622,34.7687,11400.0
2005-07-07 11:25:00,53.76,53.83,53.76,53.82,11800.0,34.7622,34.8075,34.7622,34.801,11800.0
2005-07-07 11:30:00,53.83,53.83,53.77,53.78,40400.0,34.8075,34.8075,34.7687,34.7751,40400.0
2005-07-07 11:35:00,53.77,53.8,53.73,53.73,21800.0,34.7687,34.7881,34.7428,34.7428,21800.0
2005-07-07 11:40:00,53.73,53.74,53.67,53.69,22000.0,34.7428,34.7493,34.704,34.7169,22000.0
2005-07-07 11:45:00,53.69,53.7,53.68,53.68,8200.0,34.7169,34.7234,34.7105,34.7105,8200.0
2005-07-07 11:50:00,53.69,53.7,53.66,53.69,12600.0,34.7169,34.7234,34.6975,34.7169,12600.0
2005-07-07 11:55:00,53.71,53.87,53.71,53.85,23000.0,34.7299,34.8333,34.7299,34.8204,23000.0
2005-07-07 12:00:00,53.87,53.87,53.81,53.82,24600.0,34.8333,34.8333,34.7945,34.801,24600.0
2005-07-07 12:05:00,53.82,53.94,53.82,53.94,17600.0,34.801,34.8786,34.801,34.8786,17600.0
2005-07-07 12:10:00,53.94,54.06,53.94,54.05,14800.0,34.8786,34.9562,34.8786,34.9497,14800.0
2005-07-07 12:15:00,54.04,54.1,53.97,54.08,103000.0,34.9433,34.9821,34.898,34.9691,103000.0
2005-07-07 12:20:00,54.08,54.13,54.08,54.13,27600.0,34.9691,35.0014,34.9691,35.0014,27600.0
2005-07-07 12:25:00,54.1,54.11,54.08,54.09,29400.0,34.9821,34.9885,34.9691,34.9756,29400.0
2005-07-07 12:30:00,54.09,54.09,54.05,54.05,23000.0,34.9756,34.9756,34.9497,34.9497,23000.0
2005-07-07 12:35:00,54.05,54.07,54.04,54.06,5000.0,34.9497,34.9627,34.9433,34.9562,5000.0
2005-07-07 12:40:00,54.05,54.05,54.04,54.04,9000.0,34.9497,34.9497,34.9433,34.9433,9000.0
2005-07-07 12:45:00,54.04,54.08,54.01,54.06,7000.0,34.9433,34.9691,34.9239,34.9562,7000.0
2005-07-07 12:50:00,54.06,54.06,53.94,53.97,9800.0,34.9562,34.9562,34.8786,34.898,9800.0
2005-07-07 12:55:00,53.96,53.97,53.91,53.95,5200.0,34.8915,34.898,34.8592,34.8851,5200.0
2005-07-07 13:00:00,53.95,53.99,53.95,53.95,5800.0,34.8851,34.9109,34.8851,34.8851,5800.0
2005-07-07 13:05:00,53.97,54.02,53.97,53.99,18600.0,34.898,34.9303,34.898,34.9109,18600.0
2005-07-07 13:10:00,54.0,54.0,53.98,53.98,14200.0,34.9174,34.9174,34.9045,34.9045,14200.0
2005-07-07 13:15:00,53.99,54.01,53.99,53.99,9600.0,34.9109,34.9239,34.9109,34.9109,9600.0
2005-07-07 13:20:00,53.97,53.99,53.97,53.99,4600.0,34.898,34.9109,34.898,34.9109,4600.0
2005-07-07 13:25:00,53.99,54.01,53.99,54.0,8600.0,34.9109,34.9239,34.9109,34.9174,8600.0
2005-07-07 13:30:00,54.01,54.06,54.0,54.06,17000.0,34.9239,34.9562,34.9174,34.9562,17000.0
2005-07-07 13:35:00,54.06,54.07,54.03,54.04,13600.0,34.9562,34.9627,34.9368,34.9433,13600.0
2005-07-07 13:40:00,54.04,54.08,53.94,54.05,74400.0,34.9433,34.9691,34.8786,34.9497,74400.0
2005-07-07 13:45:00,54.07,54.07,54.05,54.05,63800.0,34.9627,34.9627,34.9497,34.9497,63800.0
2005-07-07 13:50:00,54.05,54.06,54.05,54.06,20600.0,34.9497,34.9562,34.9497,34.9562,20600.0
2005-07-07 13:55:00,54.06,54.1,54.05,54.08,15600.0,34.9562,34.9821,34.9497,34.9691,15600.0
2005-07-07 14:00:00,54.07,54.07,54.01,54.01,15600.0,34.9627,34.9627,34.9239,34.9239,15600.0
2005-07-07 14:05:00,53.99,54.04,53.99,54.04,9800.0,34.9109,34.9433,34.9109,34.9433,9800.0
2005-07-07 14:10:00,54.04,54.07,54.04,54.05,13800.0,34.9433,34.9627,34.9433,34.9497,13800.0
2005-07-07 14:15:00,54.03,54.09,54.01,54.09,16200.0,34.9368,34.9756,34.9239,34.9756,16200.0
2005-07-07 14:20:00,54.09,54.12,54.07,54.12,11600.0,34.9756,34.995,34.9627,34.995,11600.0
2005-07-07 14:25:00,54.14,54.15,54.09,54.1,16800.0,35.0079,35.0144,34.9756,34.9821,16800.0
2005-07-07 14:30:00,54.1,54.12,54.07,54.12,18600.0,34.9821,34.995,34.9627,34.995,18600.0
2005-07-07 14:35:00,54.12,54.13,54.09,54.11,19800.0,34.995,35.0014,34.9756,34.9885,19800.0
2005-07-07 14:40:00,54.1,54.1,54.06,54.07,18200.0,34.9821,34.9821,34.9562,34.9627,18200.0
2005-07-07 14:45:00,54.06,54.06,53.99,54.0,34800.0,34.9562,34.9562,34.9109,34.9174,34800.0
2005-07-07 14:50:00,54.0,54.03,53.95,54.03,27000.0,34.9174,34.9368,34.8851,34.9368,27000.0
2005-07-07 14:55:00,54.04,54.1,54.02,54.1,14400.0,34.9433,34.9821,34.9303,34.9821,14400.0
2005-07-07 15:00:00,54.1,54.18,54.09,54.18,38400.0,34.9821,35.0338,34.9756,35.0338,38400.0
2005-07-07 15:05:00,54.19,54.32,54.17,54.31,51600.0,35.0402,35.1243,35.0273,35.1178,51600.0
2005-07-07 15:10:00,54.27,54.27,54.23,54.23,14200.0,35.092,35.092,35.0661,35.0661,14200.0
2005-07-07 15:15:00,54.23,54.24,54.2,54.24,17600.0,35.0661,35.0726,35.0467,35.0726,17600.0
2005-07-07 15:20:00,54.24,54.29,54.24,54.29,53400.0,35.0726,35.1049,35.0726,35.1049,53400.0
2005-07-07 15:25:00,54.27,54.27,54.24,54.25,65800.0,35.092,35.092,35.0726,35.079,65800.0
2005-07-07 15:30:00,54.25,54.27,54.23,54.26,50200.0,35.079,35.092,35.0661,35.0855,50200.0
2005-07-07 15:35:00,54.27,54.3,54.24,54.28,94800.0,35.092,35.1114,35.0726,35.0984,94800.0
2005-07-07 15:40:00,54.27,54.27,54.23,54.26,27800.0,35.092,35.092,35.0661,35.0855,27800.0
2005-07-07 15:45:00,54.23,54.29,54.19,54.24,16200.0,35.0661,35.1049,35.0402,35.0726,16200.0
2005-07-07 15:50:00,54.24,54.29,54.24,54.29,21800.0,35.0726,35.1049,35.0726,35.1049,21800.0
2005-07-07 15:55:00,54.29,54.29,54.24,54.25,61600.0,35.1049,35.1049,35.0726,35.079,61600.0
2005-07-08 09:30:00,54.23,54.23,54.01,54.06,17800.0,35.0661,35.0661,34.9239,34.9562,17800.0
2005-07-08 09:35:00,54.1,54.47,54.1,54.43,22200.0,34.9821,35.2213,34.9821,35.1954,22200.0
2005-07-08 09:40:00,54.4,54.57,54.34,54.44,31000.0,35.176,35.286,35.1372,35.2019,31000.0
2005-07-08 09:45:00,54.44,54.55,54.44,54.55,63600.0,35.2019,35.273,35.2019,35.273,63600.0
2005-07-08 09:50:00,54.55,54.65,54.53,54.6,128200.0,35.273,35.3377,35.2601,35.3054,128200.0
2005-07-08 09:55:00,54.65,54.65,54.38,54.38,25600.0,35.3377,35.3377,35.1631,35.1631,25600.0
2005-07-08 10:00:00,54.38,54.4,54.33,54.34,23400.0,35.1631,35.176,35.1308,35.1372,23400.0
2005-07-08 10:05:00,54.34,54.38,54.32,54.33,17400.0,35.1372,35.1631,35.1243,35.1308,17400.0
2005-07-08 10:10:00,54.34,54.38,54.34,54.35,13400.0,35.1372,35.1631,35.1372,35.1437,13400.0
2005-07-08 10:15:00,54.35,54.35,54.26,54.27,10600.0,35.1437,35.1437,35.0855,35.092,10600.0
2005-07-08 10:20:00,54.27,54.3,54.26,54.29,6600.0,35.092,35.1114,35.0855,35.1049,6600.0
2005-07-08 10:25:00,54.29,54.34,54.27,54.32,14400.0,35.1049,35.1372,35.092,35.1243,14400.0
2005-07-08 10:30:00,54.35,54.4,54.31,54.38,29200.0,35.1437,35.176,35.1178,35.1631,29200.0
2005-07-08 10:35:00,54.38,54.41,54.35,54.38,15600.0,35.1631,35.1825,35.1437,35.1631,15600.0
2005-07-08 10:40:00,54.34,54.38,54.34,54.38,14200.0,35.1372,35.1631,35.1372,35.1631,14200.0
2005-07-08 10:45:00,54.39,54.45,54.38,54.41,14200.0,35.1696,35.2084,35.1631,35.1825,14200.0
2005-07-08 10:50:00,54.39,54.43,54.35,54.38,15000.0,35.1696,35.1954,35.1437,35.1631,15000.0
2005-07-08 10:55:00,54.37,54.41,54.37,54.41,15600.0,35.1566,35.1825,35.1566,35.1825,15600.0
2005-07-08 11:00:00,54.41,54.46,54.41,54.43,43600.0,35.1825,35.2148,35.1825,35.1954,43600.0
2005-07-08 11:05:00,54.43,54.43,54.42,54.42,11800.0,35.1954,35.1954,35.189,35.189,11800.0
2005-07-08 11:10:00,54.4,54.48,54.4,54.45,18400.0,35.176,35.2278,35.176,35.2084,18400.0
2005-07-08 11:15:00,54.45,54.45,54.4,54.4,11800.0,35.2084,35.2084,35.176,35.176,11800.0
2005-07-08 11:20:00,54.4,54.41,54.4,54.4,24800.0,35.176,35.1825,35.176,35.176,24800.0
2005-07-08 11:25:00,54.4,54.49,54.4,54.41,55600.0,35.176,35.2342,35.176,35.1825,55600.0
2005-07-08 11:30:00,54.43,54.49,54.43,54.49,39800.0,35.1954,35.2342,35.1954,35.2342,39800.0
2005-07-08 11:35:00,54.49,54.51,54.47,54.49,38800.0,35.2342,35.2472,35.2213,35.2342,38800.0
2005-07-08 11:40:00,54.48,54.48,54.45,54.45,74000.0,35.2278,35.2278,35.2084,35.2084,74000.0
2005-07-08 11:45:00,54.45,54.45,54.41,54.43,15400.0,35.2084,35.2084,35.1825,35.1954,15400.0
2005-07-08 11:50:00,54.42,54.47,54.41,54.44,12400.0,35.189,35.2213,35.1825,35.2019,12400.0
2005-07-08 11:55:00,54.43,54.48,54.4,54.48,7000.0,35.1954,35.2278,35.176,35.2278,7000.0
2005-07-08 12:00:00,54.49,54.54,54.48,54.49,29600.0,35.2342,35.2666,35.2278,35.2342,29600.0
2005-07-08 12:05:00,54.49,54.52,54.49,54.49,14600.0,35.2342,35.2536,35.2342,35.2342,14600.0
2005-07-08 12:10:00,54.49,54.55,54.49,54.53,26800.0,35.2342,35.273,35.2342,35.2601,26800.0
2005-07-08 12:15:00,54.53,54.53,54.49,54.49,22200.0,35.2601,35.2601,35.2342,35.2342,22200.0
2005-07-08 12:20:00,54.5,54.52,54.43,54.52,24800.0,35.2407,35.2536,35.1954,35.2536,24800.0
2005-07-08 12:25:00,54.52,54.6,54.52,54.6,10800.0,35.2536,35.3054,35.2536,35.3054,10800.0
2005-07-08 12:30:00,54.62,54.71,54.62,54.69,15200.0,35.3183,35.3765,35.3183,35.3636,15200.0
2005-07-08 12:35:00,54.69,54.72,54.66,54.66,8000.0,35.3636,35.383,35.3442,35.3442,8000.0
2005-07-08 12:40:00,54.66,54.71,54.66,54.66,16200.0,35.3442,35.3765,35.3442,35.3442,16200.0
2005-07-08 12:45:00,54.66,54.67,54.63,54.63,18000.0,35.3442,35.3506,35.3248,35.3248,18000.0
2005-07-08 12:50:00,54.63,54.65,54.58,54.63,34200.0,35.3248,35.3377,35.2924,35.3248,34200.0
2005-07-08 12:55:00,54.62,54.63,54.59,54.61,56600.0,35.3183,35.3248,35.2989,35.3118,56600.0
2005-07-08 13:00:00,54.6,54.6,54.58,54.58,2600.0,35.3054,35.3054,35.2924,35.2924,2600.0
2005-07-08 13:05:00,54.58,54.62,54.58,54.62,8200.0,35.2924,35.3183,35.2924,35.3183,8200.0
2005-07-08 13:10:00,54.63,54.63,54.55,54.58,13200.0,35.3248,35.3248,35.273,35.2924,13200.0
2005-07-08 13:15:00,54.57,54.6,54.55,54.55,14800.0,35.286,35.3054,35.273,35.273,14800.0
2005-07-08 13:20:00,54.54,54.59,54.54,54.55,18800.0,35.2666,35.2989,35.2666,35.273,18800.0
2005-07-08 13:25:00,54.55,54.6,54.55,54.56,11800.0,35.273,35.3054,35.273,35.2795,11800.0
2005-07-08 13:30:00,54.56,54.6,54.55,54.55,18800.0,35.2795,35.3054,35.273,35.273,18800.0
2005-07-08 13:35:00,54.55,54.59,54.55,54.58,16400.0,35.273,35.2989,35.273,35.2924,16400.0
2005-07-08 13:40:00,54.56,54.57,54.55,54.55,38600.0,35.2795,35.286,35.273,35.273,38600.0
2005-07-08 13:45:00,54.55,54.57,54.55,54.55,71200.0,35.273,35.286,35.273,35.273,71200.0
2005-07-08 13:50:00,54.55,54.6,54.55,54.56,75000.0,35.273,35.3054,35.273,35.2795,75000.0
2005-07-08 13:55:00,54.55,54.56,54.54,54.54,12000.0,35.273,35.2795,35.2666,35.2666,12000.0
2005-07-08 14:00:00,54.55,54.57,54.54,54.55,9800.0,35.273,35.286,35.2666,35.273,9800.0
2005-07-08 14:05:00,54.55,54.56,54.53,54.55,37800.0,35.273,35.2795,35.2601,35.273,37800.0
2005-07-08 14:10:00,54.55,54.55,54.55,54.55,10000.0,35.273,35.273,35.273,35.273,10000.0
2005-07-08 14:15:00,54.55,54.56,54.52,54.55,14400.0,35.273,35.2795,35.2536,35.273,14400.0
2005-07-08 14:20:00,54.55,54.58,54.54,54.54,14600.0,35.273,35.2924,35.2666,35.2666,14600.0
2005-07-08 14:25:00,54.54,54.55,54.53,54.55,16400.0,35.2666,35.273,35.2601,35.273,16400.0
2005-07-08 14:30:00,54.54,54.55,54.52,54.54,19800.0,35.2666,35.273,35.2536,35.2666,19800.0
2005-07-08 14:35:00,54.53,54.54,54.49,54.52,18400.0,35.2601,35.2666,35.2342,35.2536,18400.0
2005-07-08 14:40:00,54.52,54.52,54.5,54.5,13200.0,35.2536,35.2536,35.2407,35.2407,13200.0
2005-07-08 14:45:00,54.5,54.55,54.5,54.52,20600.0,35.2407,35.273,35.2407,35.2536,20600.0
2005-07-08 14:50:00,54.52,54.63,54.52,54.63,49600.0,35.2536,35.3248,35.2536,35.3248,49600.0
2005-07-08 14:55:00,54.63,54.63,54.58,54.6,42000.0,35.3248,35.3248,35.2924,35.3054,42000.0
2005-07-08 15:00:00,54.6,54.6,54.58,54.6,21400.0,35.3054,35.3054,35.2924,35.3054,21400.0
2005-07-08 15:05:00,54.6,54.66,54.6,54.65,41400.0,35.3054,35.3442,35.3054,35.3377,41400.0
2005-07-08 15:10:00,54.65,54.65,54.57,54.57,7800.0,35.3377,35.3377,35.286,35.286,7800.0
2005-07-08 15:15:00,54.57,54.59,54.57,54.58,6000.0,35.286,35.2989,35.286,35.2924,6000.0
2005-07-08 15:20:00,54.58,54.6,54.58,54.59,5800.0,35.2924,35.3054,35.2924,35.2989,5800.0
2005-07-08 15:25:00,54.58,54.62,54.58,54.6,49000.0,35.2924,35.3183,35.2924,35.3054,49000.0
2005-07-08 15:30:00,54.62,54.62,54.58,54.62,34400.0,35.3183,35.3183,35.2924,35.3183,34400.0
2005-07-08 15:35:00,54.62,54.62,54.6,54.62,50200.0,35.3183,35.3183,35.3054,35.3183,50200.0
2005-07-08 15:40:00,54.62,54.67,54.62,54.65,18400.0,35.3183,35.3506,35.3183,35.3377,18400.0
2005-07-08 15:45:00,54.67,54.67,54.61,54.62,29400.0,35.3506,35.3506,35.3118,35.3183,29400.0
2005-07-08 15:50:00,54.62,54.62,54.52,54.58,31800.0,35.3183,35.3183,35.2536,35.2924,31800.0
2005-07-08 15:55:00,54.58,54.6,54.54,54.54,37200.0,35.2924,35.3054,35.2666,35.2666,37200.0
2005-07-11 09:30:00,54.87,54.98,54.75,54.93,28600.0,35.4799,35.5511,35.4024,35.5187,28600.0
2005-07-11 09:35:00,54.92,54.93,54.74,54.74,14800.0,35.5123,35.5187,35.3959,35.3959,14800.0
2005-07-11 09:40:00,54.74,54.75,54.65,54.7,23800.0,35.3959,35.4024,35.3377,35.37,23800.0
2005-07-11 09:45:00,54.73,54.73,54.65,54.73,20200.0,35.3894,35.3894,35.3377,35.3894,20200.0
2005-07-11 09:50:00,54.73,54.74,54.71,54.71,8600.0,35.3894,35.3959,35.3765,35.3765,8600.0
2005-07-11 09:55:00,54.71,54.78,54.71,54.78,6600.0,35.3765,35.4218,35.3765,35.4218,6600.0
2005-07-11 10:00:00,54.79,54.79,54.74,54.74,4400.0,35.4282,35.4282,35.3959,35.3959,4400.0
2005-07-11 10:05:00,54.74,54.74,54.68,54.7,6200.0,35.3959,35.3959,35.3571,35.37,6200.0
2005-07-11 10:10:00,54.7,54.72,54.63,54.67,11400.0,35.37,35.383,35.3248,35.3506,11400.0
2005-07-11 10:15:00,54.67,54.68,54.65,54.68,1200.0,35.3506,35.3571,35.3377,35.3571,1200.0
2005-07-11 10:20:00,54.69,54.72,54.66,54.72,3400.0,35.3636,35.383,35.3442,35.383,3400.0
2005-07-11 10:25:00,54.71,54.71,54.69,54.7,4200.0,35.3765,35.3765,35.3636,35.37,4200.0
2005-07-11 10:30:00,54.7,54.7,54.6,54.6,7000.0,35.37,35.37,35.3054,35.3054,7000.0
2005-07-11 10:35:00,54.6,54.62,54.57,54.58,11200.0,35.3054,35.3183,35.286,35.2924,11200.0
2005-07-11 10:40:00,54.58,54.62,54.58,54.6,25200.0,35.2924,35.3183,35.2924,35.3054,25200.0
2005-07-11 10:45:00,54.6,54.62,54.58,54.58,26400.0,35.3054,35.3183,35.2924,35.2924,26400.0
2005-07-11 10:50:00,54.58,54.6,54.54,54.56,21400.0,35.2924,35.3054,35.2666,35.2795,21400.0
2005-07-11 10:55:00,54.56,54.76,54.55,54.56,14000.0,35.2795,35.4088,35.273,35.2795,14000.0
2005-07-11 11:00:00,54.59,54.59,54.56,54.57,10400.0,35.2989,35.2989,35.2795,35.286,10400.0
2005-07-11 11:05:00,54.57,54.61,54.56,54.58,23200.0,35.286,35.3118,35.2795,35.2924,23200.0
2005-07-11 11:10:00,54.58,54.65,54.56,54.61,14000.0,35.2924,35.3377,35.2795,35.3118,14000.0
2005-07-11 11:15:00,54.61,54.66,54.59,54.59,38200.0,35.3118,35.3442,35.2989,35.2989,38200.0
2005-07-11 11:20:00,54.59,54.79,54.55,54.55,19400.0,35.2989,35.4282,35.273,35.273,19400.0
2005-07-11 11:25:00,54.55,54.58,54.55,54.57,13800.0,35.273,35.2924,35.273,35.286,13800.0
2005-07-11 11:30:00,54.58,54.6,54.55,54.55,13400.0,35.2924,35.3054,35.273,35.273,13400.0
2005-07-11 11:35:00,54.56,54.57,54.55,54.55,11800.0,35.2795,35.286,35.273,35.273,11800.0
2005-07-11 11:40:00,54.55,54.59,54.55,54.58,10000.0,35.273,35.2989,35.273,35.2924,10000.0
2005-07-11 11:45:00,54.58,54.59,54.56,54.57,4000.0,35.2924,35.2989,35.2795,35.286,4000.0
2005-07-11 11:50:00,54.57,54.62,54.57,54.58,15600.0,35.286,35.3183,35.286,35.2924,15600.0
2005-07-11 11:55:00,54.59,54.63,54.57,54.57,18200.0,35.2989,35.3248,35.286,35.286,18200.0
2005-07-11 12:00:00,54.57,54.59,54.57,54.58,5400.0,35.286,35.2989,35.286,35.2924,5400.0
2005-07-11 12:05:00,54.58,54.62,54.58,54.6,8000.0,35.2924,35.3183,35.2924,35.3054,8000.0
2005-07-11 12:10:00,54.6,54.61,54.57,54.59,14000.0,35.3054,35.3118,35.286,35.2989,14000.0
2005-07-11 12:15:00,54.59,54.6,54.58,54.59,6200.0,35.2989,35.3054,35.2924,35.2989,6200.0
2005-07-11 12:20:00,54.59,54.6,54.58,54.58,4600.0,35.2989,35.3054,35.2924,35.2924,4600.0
2005-07-11 12:25:00,54.58,54.59,54.49,54.49,8400.0,35.2924,35.2989,35.2342,35.2342,8400.0
2005-07-11 12:30:00,54.5,54.5,54.49,54.49,9600.0,35.2407,35.2407,35.2342,35.2342,9600.0
2005-07-11 12:35:00,54.5,54.52,54.5,54.51,6000.0,35.2407,35.2536,35.2407,35.2472,6000.0
2005-07-11 12:40:00,54.52,54.58,54.52,54.54,5000.0,35.2536,35.2924,35.2536,35.2666,5000.0
2005-07-11 12:45:00,54.55,54.56,54.52,54.52,3000.0,35.273,35.2795,35.2536,35.2536,3000.0
2005-07-11 12:50:00,54.53,54.54,54.49,54.49,5000.0,35.2601,35.2666,35.2342,35.2342,5000.0
2005-07-11 12:55:00,54.49,54.49,54.41,54.41,12800.0,35.2342,35.2342,35.1825,35.1825,12800.0
2005-07-11 13:00:00,54.42,54.42,54.35,54.35,14000.0,35.189,35.189,35.1437,35.1437,14000.0
2005-07-11 13:05:00,54.36,54.4,54.36,54.39,4600.0,35.1502,35.176,35.1502,35.1696,4600.0
2005-07-11 13:10:00,54.4,54.48,54.4,54.46,7600.0,35.176,35.2278,35.176,35.2148,7600.0
2005-07-11 13:15:00,54.47,54.49,54.47,54.49,3400.0,35.2213,35.2342,35.2213,35.2342,3400.0
2005-07-11 13:20:00,54.49,54.51,54.49,54.51,3600.0,35.2342,35.2472,35.2342,35.2472,3600.0
2005-07-11 13:25:00,54.51,54.52,54.51,54.52,3000.0,35.2472,35.2536,35.2472,35.2536,3000.0
2005-07-11 13:30:00,54.54,54.63,54.54,54.63,8000.0,35.2666,35.3248,35.2666,35.3248,8000.0
2005-07-11 13:35:00,54.62,54.66,54.62,54.63,8000.0,35.3183,35.3442,35.3183,35.3248,8000.0
2005-07-11 13:40:00,54.63,54.64,54.63,54.63,4400.0,35.3248,35.3312,35.3248,35.3248,4400.0
2005-07-11 13:45:00,54.62,54.63,54.58,54.58,9200.0,35.3183,35.3248,35.2924,35.2924,9200.0
2005-07-11 13:50:00,54.58,54.58,54.54,54.57,8000.0,35.2924,35.2924,35.2666,35.286,8000.0
2005-07-11 13:55:00,54.56,54.56,54.51,54.52,5800.0,35.2795,35.2795,35.2472,35.2536,5800.0
2005-07-11 14:00:00,54.52,54.54,54.52,54.54,4600.0,35.2536,35.2666,35.2536,35.2666,4600.0
2005-07-11 14:05:00,54.54,54.65,54.54,54.65,11200.0,35.2666,35.3377,35.2666,35.3377,11200.0
2005-07-11 14:10:00,54.63,54.63,54.61,54.61,3000.0,35.3248,35.3248,35.3118,35.3118,3000.0
2005-07-11 14:15:00,54.63,54.64,54.63,54.63,3600.0,35.3248,35.3312,35.3248,35.3248,3600.0
2005-07-11 14:20:00,54.63,54.63,54.57,54.63,8000.0,35.3248,35.3248,35.286,35.3248,8000.0
2005-07-11 14:25:00,54.63,54.65,54.56,54.59,9800.0,35.3248,35.3377,35.2795,35.2989,9800.0
2005-07-11 14:30:00,54.61,54.67,54.59,54.64,11200.0,35.3118,35.3506,35.2989,35.3312,11200.0
2005-07-11 14:35:00,54.65,54.73,54.62,54.73,13200.0,35.3377,35.3894,35.3183,35.3894,13200.0
2005-07-11 14:40:00,54.74,54.74,54.68,54.74,7600.0,35.3959,35.3959,35.3571,35.3959,7600.0
2005-07-11 14:45:00,54.72,54.72,54.63,54.63,8600.0,35.383,35.383,35.3248,35.3248,8600.0
2005-07-11 14:50:00,54.63,54.7,54.63,54.69,5200.0,35.3248,35.37,35.3248,35.3636,5200.0
2005-07-11 14:55:00,54.69,54.72,54.69,54.7,7600.0,35.3636,35.383,35.3636,35.37,7600.0
2005-07-11 15:00:00,54.69,54.69,54.66,54.66,6600.0,35.3636,35.3636,35.3442,35.3442,6600.0
2005-07-11 15:05:00,54.63,54.66,54.61,54.61,4800.0,35.3248,35.3442,35.3118,35.3118,4800.0
2005-07-11 15:10:00,54.6,54.65,54.6,54.63,19800.0,35.3054,35.3377,35.3054,35.3248,19800.0
2005-07-11 15:15:00,54.63,54.64,54.59,54.62,32400.0,35.3248,35.3312,35.2989,35.3183,32400.0
2005-07-11 15:20:00,54.61,54.61,54.54,54.58,28400.0,35.3118,35.3118,35.2666,35.2924,28400.0
2005-07-11 15:25:00,54.58,54.63,54.58,54.63,22600.0,35.2924,35.3248,35.2924,35.3248,22600.0
2005-07-11 15:30:00,54.64,54.74,54.64,54.74,43200.0,35.3312,35.3959,35.3312,35.3959,43200.0
2005-07-11 15:35:00,54.72,54.76,54.71,54.76,27800.0,35.383,35.4088,35.3765,35.4088,27800.0
2005-07-11 15:40:00,54.76,54.8,54.73,54.77,39000.0,35.4088,35.4347,35.3894,35.4153,39000.0
2005-07-11 15:45:00,54.77,54.82,54.76,54.81,41200.0,35.4153,35.4476,35.4088,35.4411,41200.0
2005-07-11 15:50:00,54.8,54.83,54.78,54.79,61200.0,35.4347,35.4541,35.4218,35.4282,61200.0
2005-07-11 15:55:00,54.79,54.82,54.74,54.75,110000.0,35.4282,35.4476,35.3959,35.4024,110000.0
2005-07-12 09:30:00,54.75,54.75,54.63,54.74,10000.0,35.4024,35.4024,35.3248,35.3959,10000.0
2005-07-12 09:35:00,54.6,54.7,54.6,54.65,8400.0,35.3054,35.37,35.3054,35.3377,8400.0
2005-07-12 09:40:00,54.66,54.88,54.66,54.74,16400.0,35.3442,35.4864,35.3442,35.3959,16400.0
2005-07-12 09:45:00,54.74,54.74,54.68,54.68,8600.0,35.3959,35.3959,35.3571,35.3571,8600.0
2005-07-12 09:50:00,54.7,54.77,54.7,54.77,3600.0,35.37,35.4153,35.37,35.4153,3600.0
2005-07-12 09:55:00,54.79,54.79,54.72,54.72,6600.0,35.4282,35.4282,35.383,35.383,6600.0
2005-07-12 10:00:00,54.73,54.76,54.63,54.66,11000.0,35.3894,35.4088,35.3248,35.3442,11000.0
2005-07-12 10:05:00,54.65,54.65,54.6,54.63,7600.0,35.3377,35.3377,35.3054,35.3248,7600.0
2005-07-12 10:10:00,54.64,54.68,54.64,54.67,6200.0,35.3312,35.3571,35.3312,35.3506,6200.0
2005-07-12 10:15:00,54.66,54.67,54.56,54.59,7600.0,35.3442,35.3506,35.2795,35.2989,7600.0
2005-07-12 10:20:00,54.6,54.61,54.55,54.58,6000.0,35.3054,35.3118,35.273,35.2924,6000.0
2005-07-12 10:25:00,54.55,54.64,54.54,54.58,16000.0,35.273,35.3312,35.2666,35.2924,16000.0
2005-07-12 10:30:00,54.57,54.59,54.56,54.58,9000.0,35.286,35.2989,35.2795,35.2924,9000.0
2005-07-12 10:35:00,54.56,54.62,54.56,54.57,4000.0,35.2795,35.3183,35.2795,35.286,4000.0
2005-07-12 10:40:00,54.6,54.6,54.57,54.6,7400.0,35.3054,35.3054,35.286,35.3054,7400.0
2005-07-12 10:45:00,54.6,54.65,54.53,54.55,12400.0,35.3054,35.3377,35.2601,35.273,12400.0
2005-07-12 10:50:00,54.54,54.67,54.54,54.58,14600.0,35.2666,35.3506,35.2666,35.2924,14600.0
2005-07-12 10:55:00,54.61,54.66,54.6,54.66,13400.0,35.3118,35.3442,35.3054,35.3442,13400.0
2005-07-12 11:00:00,54.67,54.68,54.55,54.55,16800.0,35.3506,35.3571,35.273,35.273,16800.0
2005-07-12 11:05:00,54.55,54.62,54.54,54.57,13000.0,35.273,35.3183,35.2666,35.286,13000.0
2005-07-12 11:10:00,54.57,54.58,54.49,54.58,10400.0,35.286,35.2924,35.2342,35.2924,10400.0
2005-07-12 11:15:00,54.58,54.58,54.54,54.54,5200.0,35.2924,35.2924,35.2666,35.2666,5200.0
2005-07-12 11:20:00,54.53,54.53,54.5,54.51,10000.0,35.2601,35.2601,35.2407,35.2472,10000.0
2005-07-12 11:25:00,54.51,54.54,54.5,54.54,6600.0,35.2472,35.2666,35.2407,35.2666,6600.0
2005-07-12 11:30:00,54.52,54.53,54.49,54.51,10800.0,35.2536,35.2601,35.2342,35.2472,10800.0
2005-07-12 11:35:00,54.54,54.58,54.54,54.58,4400.0,35.2666,35.2924,35.2666,35.2924,4400.0
2005-07-12 11:40:00,54.58,54.63,54.58,54.63,24400.0,35.2924,35.3248,35.2924,35.3248,24400.0
2005-07-12 11:45:00,54.62,54.62,54.58,54.58,3200.0,35.3183,35.3183,35.2924,35.2924,3200.0
2005-07-12 11:50:00,54.58,54.6,54.58,54.58,5800.0,35.2924,35.3054,35.2924,35.2924,5800.0
2005-07-12 11:55:00,54.58,54.6,54.56,54.58,8400.0,35.2924,35.3054,35.2795,35.2924,8400.0
2005-07-12 12:00:00,54.58,54.58,54.54,54.56,13000.0,35.2924,35.2924,35.2666,35.2795,13000.0
2005-07-12 12:05:00,54.56,54.56,54.52,54.54,10400.0,35.2795,35.2795,35.2536,35.2666,10400.0
2005-07-12 12:10:00,54.54,54.54,54.51,54.51,3000.0,35.2666,35.2666,35.2472,35.2472,3000.0
2005-07-12 12:15:00,54.51,54.54,54.5,54.52,9800.0,35.2472,35.2666,35.2407,35.2536,9800.0
2005-07-12 12:20:00,54.51,54.52,54.51,54.52,5800.0,35.2472,35.2536,35.2472,35.2536,5800.0
2005-07-12 12:25:00,54.52,54.56,54.52,54.54,10400.0,35.2536,35.2795,35.2536,35.2666,10400.0
2005-07-12 12:30:00,54.54,54.54,54.54,54.54,1200.0,35.2666,35.2666,35.2666,35.2666,1200.0
2005-07-12 12:35:00,54.55,54.55,54.54,54.55,5000.0,35.273,35.273,35.2666,35.273,5000.0
2005-07-12 12:40:00,54.56,54.57,54.56,54.56,3600.0,35.2795,35.286,35.2795,35.2795,3600.0
2005-07-12 12:45:00,54.55,54.58,54.55,54.56,3600.0,35.273,35.2924,35.273,35.2795,3600.0
2005-07-12 12:50:00,54.56,54.56,54.54,54.54,3200.0,35.2795,35.2795,35.2666,35.2666,3200.0
2005-07-12 12:55:00,54.52,54.53,54.52,54.53,2400.0,35.2536,35.2601,35.2536,35.2601,2400.0
2005-07-12 13:00:00,54.54,54.58,54.54,54.58,8400.0,35.2666,35.2924,35.2666,35.2924,8400.0
2005-07-12 13:05:00,54.58,54.58,54.57,54.57,2000.0,35.2924,35.2924,35.286,35.286,2000.0
2005-07-12 13:10:00,54.56,54.58,54.56,54.58,1200.0,35.2795,35.2924,35.2795,35.2924,1200.0
2005-07-12 13:15:00,54.59,54.63,54.59,54.63,5800.0,35.2989,35.3248,35.2989,35.3248,5800.0
2005-07-12 13:20:00,54.63,54.63,54.63,54.63,4400.0,35.3248,35.3248,35.3248,35.3248,4400.0
2005-07-12 13:25:00,54.63,54.67,54.63,54.65,4400.0,35.3248,35.3506,35.3248,35.3377,4400.0
2005-07-12 13:30:00,54.65,54.65,54.64,54.65,3400.0,35.3377,35.3377,35.3312,35.3377,3400.0
2005-07-12 13:35:00,54.66,54.67,54.63,54.66,10000.0,35.3442,35.3506,35.3248,35.3442,10000.0
2005-07-12 13:40:00,54.66,54.66,54.65,54.66,1800.0,35.3442,35.3442,35.3377,35.3442,1800.0
2005-07-12 13:45:00,54.66,54.71,54.66,54.7,8000.0,35.3442,35.3765,35.3442,35.37,8000.0
2005-07-12 13:50:00,54.7,54.82,54.69,54.8,17800.0,35.37,35.4476,35.3636,35.4347,17800.0
2005-07-12 13:55:00,54.8,54.86,54.8,54.85,25600.0,35.4347,35.4735,35.4347,35.467,25600.0
2005-07-12 14:00:00,54.84,54.84,54.83,54.83,5400.0,35.4605,35.4605,35.4541,35.4541,5400.0
2005-07-12 14:05:00,54.83,54.83,54.78,54.78,9400.0,35.4541,35.4541,35.4218,35.4218,9400.0
2005-07-12 14:10:00,54.79,54.81,54.77,54.81,6000.0,35.4282,35.4411,35.4153,35.4411,6000.0
2005-07-12 14:15:00,54.79,54.82,54.79,54.81,4800.0,35.4282,35.4476,35.4282,35.4411,4800.0
2005-07-12 14:20:00,54.81,54.81,54.77,54.79,6800.0,35.4411,35.4411,35.4153,35.4282,6800.0
2005-07-12 14:25:00,54.79,54.8,54.74,54.77,7000.0,35.4282,35.4347,35.3959,35.4153,7000.0
2005-07-12 14:30:00,54.76,54.78,54.74,54.75,25400.0,35.4088,35.4218,35.3959,35.4024,25400.0
2005-07-12 14:35:00,54.75,54.76,54.75,54.75,5000.0,35.4024,35.4088,35.4024,35.4024,5000.0
2005-07-12 14:40:00,54.74,54.77,54.74,54.77,3200.0,35.3959,35.4153,35.3959,35.4153,3200.0
2005-07-12 14:45:00,54.78,54.8,54.77,54.77,3400.0,35.4218,35.4347,35.4153,35.4153,3400.0
2005-07-12 14:50:00,54.77,54.77,54.75,54.75,2400.0,35.4153,35.4153,35.4024,35.4024,2400.0
2005-07-12 14:55:00,54.74,54.78,54.74,54.78,7000.0,35.3959,35.4218,35.3959,35.4218,7000.0
2005-07-12 15:00:00,54.8,54.83,54.8,54.8,11600.0,35.4347,35.4541,35.4347,35.4347,11600.0
2005-07-12 15:05:00,54.81,54.86,54.81,54.84,8400.0,35.4411,35.4735,35.4411,35.4605,8400.0
2005-07-12 15:10:00,54.82,54.85,54.81,54.82,9600.0,35.4476,35.467,35.4411,35.4476,9600.0
2005-07-12 15:15:00,54.82,54.83,54.78,54.8,7600.0,35.4476,35.4541,35.4218,35.4347,7600.0
2005-07-12 15:20:00,54.82,54.82,54.76,54.76,5400.0,35.4476,35.4476,35.4088,35.4088,5400.0
2005-07-12 15:25:00,54.77,54.84,54.77,54.84,9000.0,35.4153,35.4605,35.4153,35.4605,9000.0
2005-07-12 15:30:00,54.87,54.87,54.82,54.83,10400.0,35.4799,35.4799,35.4476,35.4541,10400.0
2005-07-12 15:35:00,54.83,54.84,54.83,54.83,16600.0,35.4541,35.4605,35.4541,35.4541,16600.0
2005-07-12 15:40:00,54.83,54.83,54.74,54.8,26200.0,35.4541,35.4541,35.3959,35.4347,26200.0
2005-07-12 15:45:00,54.8,54.8,54.74,54.77,11800.0,35.4347,35.4347,35.3959,35.4153,11800.0
2005-07-12 15:50:00,54.77,54.78,54.77,54.77,14000.0,35.4153,35.4218,35.4153,35.4153,14000.0
2005-07-12 15:55:00,54.78,54.8,54.78,54.78,36200.0,35.4218,35.4347,35.4218,35.4218,36200.0
2005-07-13 09:30:00,54.81,54.95,54.81,54.91,19600.0,35.4411,35.5317,35.4411,35.5058,19600.0
2005-07-13 09:35:00,54.9,54.9,54.88,54.89,24400.0,35.4993,35.4993,35.4864,35.4929,24400.0
2005-07-13 09:40:00,54.9,55.1,54.9,55.01,30800.0,35.4993,35.6287,35.4993,35.5705,30800.0
2005-07-13 09:45:00,55.01,55.12,55.0,55.0,28200.0,35.5705,35.6416,35.564,35.564,28200.0
2005-07-13 09:50:00,55.02,55.02,54.94,54.94,18800.0,35.5769,35.5769,35.5252,35.5252,18800.0
2005-07-13 09:55:00,54.94,55.01,54.93,54.96,24400.0,35.5252,35.5705,35.5187,35.5381,24400.0
2005-07-13 10:00:00,54.94,54.99,54.93,54.99,8600.0,35.5252,35.5575,35.5187,35.5575,8600.0
2005-07-13 10:05:00,54.99,55.07,54.98,55.02,15600.0,35.5575,35.6093,35.5511,35.5769,15600.0
2005-07-13 10:10:00,55.02,55.04,55.0,55.02,38400.0,35.5769,35.5899,35.564,35.5769,38400.0
2005-07-13 10:15:00,55.02,55.02,55.01,55.01,8000.0,35.5769,35.5769,35.5705,35.5705,8000.0
2005-07-13 10:20:00,55.01,55.07,55.0,55.05,24600.0,35.5705,35.6093,35.564,35.5963,24600.0
2005-07-13 10:25:00,55.04,55.07,55.02,55.07,11800.0,35.5899,35.6093,35.5769,35.6093,11800.0
2005-07-13 10:30:00,55.07,55.09,55.04,55.05,14800.0,35.6093,35.6222,35.5899,35.5963,14800.0
2005-07-13 10:35:00,55.08,55.15,55.08,55.13,18200.0,35.6157,35.661,35.6157,35.6481,18200.0
2005-07-13 10:40:00,55.13,55.14,55.04,55.04,17800.0,35.6481,35.6545,35.5899,35.5899,17800.0
2005-07-13 10:45:00,55.02,55.09,55.02,55.09,11800.0,35.5769,35.6222,35.5769,35.6222,11800.0
2005-07-13 10:50:00,55.1,55.14,55.08,55.09,22400.0,35.6287,35.6545,35.6157,35.6222,22400.0
2005-07-13 10:55:00,55.09,55.11,55.08,55.11,18800.0,35.6222,35.6351,35.6157,35.6351,18800.0
2005-07-13 11:00:00,55.11,55.18,55.11,55.18,60600.0,35.6351,35.6804,35.6351,35.6804,60600.0
2005-07-13 11:05:00,55.17,55.17,55.15,55.17,20200.0,35.6739,35.6739,35.661,35.6739,20200.0
2005-07-13 11:10:00,55.17,55.18,55.15,55.17,13800.0,35.6739,35.6804,35.661,35.6739,13800.0
2005-07-13 11:15:00,55.17,55.2,55.16,55.19,13000.0,35.6739,35.6933,35.6675,35.6869,13000.0
2005-07-13 11:20:00,55.19,55.27,55.19,55.23,15800.0,35.6869,35.7386,35.6869,35.7127,15800.0
2005-07-13 11:25:00,55.21,55.34,55.2,55.33,47200.0,35.6998,35.7839,35.6933,35.7774,47200.0
2005-07-13 11:30:00,55.33,55.35,55.31,55.31,30200.0,35.7774,35.7903,35.7645,35.7645,30200.0
2005-07-13 11:35:00,55.31,55.36,55.31,55.33,24400.0,35.7645,35.7968,35.7645,35.7774,24400.0
2005-07-13 11:40:00,55.34,55.38,55.34,55.35,10400.0,35.7839,35.8097,35.7839,35.7903,10400.0
2005-07-13 11:45:00,55.36,55.36,55.34,55.35,8800.0,35.7968,35.7968,35.7839,35.7903,8800.0
2005-07-13 11:50:00,55.35,55.35,55.34,55.34,7400.0,35.7903,35.7903,35.7839,35.7839,7400.0
2005-07-13 11:55:00,55.34,55.36,55.33,55.36,16800.0,35.7839,35.7968,35.7774,35.7968,16800.0
2005-07-13 12:00:00,55.38,55.49,55.37,55.44,48600.0,35.8097,35.8808,35.8033,35.8485,48600.0
2005-07-13 12:05:00,55.44,55.45,55.43,55.44,11000.0,35.8485,35.855,35.8421,35.8485,11000.0
2005-07-13 12:10:00,55.43,55.45,55.43,55.44,9800.0,35.8421,35.855,35.8421,35.8485,9800.0
2005-07-13 12:15:00,55.45,55.46,55.44,55.45,12600.0,35.855,35.8615,35.8485,35.855,12600.0
2005-07-13 12:20:00,55.46,55.46,55.41,55.41,21400.0,35.8615,35.8615,35.8291,35.8291,21400.0
2005-07-13 12:25:00,55.41,55.42,55.39,55.39,21600.0,35.8291,35.8356,35.8162,35.8162,21600.0
2005-07-13 12:30:00,55.39,55.4,55.37,55.4,27200.0,35.8162,35.8227,35.8033,35.8227,27200.0
2005-07-13 12:35:00,55.4,55.4,55.35,55.38,38400.0,35.8227,35.8227,35.7903,35.8097,38400.0
2005-07-13 12:40:00,55.36,55.38,55.27,55.29,44800.0,35.7968,35.8097,35.7386,35.7515,44800.0
2005-07-13 12:45:00,55.29,55.3,55.24,55.28,19600.0,35.7515,35.758,35.7192,35.7451,19600.0
2005-07-13 12:50:00,55.27,55.27,55.23,55.24,30400.0,35.7386,35.7386,35.7127,35.7192,30400.0
2005-07-13 12:55:00,55.25,55.25,55.23,55.24,9600.0,35.7257,35.7257,35.7127,35.7192,9600.0
2005-07-13 13:00:00,55.24,55.26,55.23,55.26,6800.0,35.7192,35.7321,35.7127,35.7321,6800.0
2005-07-13 13:05:00,55.26,55.29,55.26,55.27,13200.0,35.7321,35.7515,35.7321,35.7386,13200.0
2005-07-13 13:10:00,55.27,55.27,55.21,55.21,24000.0,35.7386,35.7386,35.6998,35.6998,24000.0
2005-07-13 13:15:00,55.21,55.24,55.21,55.24,11800.0,35.6998,35.7192,35.6998,35.7192,11800.0
2005-07-13 13:20:00,55.24,55.26,55.22,55.22,6400.0,35.7192,35.7321,35.7063,35.7063,6400.0
2005-07-13 13:25:00,55.23,55.3,55.2,55.3,16200.0,35.7127,35.758,35.6933,35.758,16200.0
2005-07-13 13:30:00,55.3,55.3,55.21,55.21,7400.0,35.758,35.758,35.6998,35.6998,7400.0
2005-07-13 13:35:00,55.21,55.27,55.21,55.24,11400.0,35.6998,35.7386,35.6998,35.7192,11400.0
2005-07-13 13:40:00,55.24,55.26,55.22,55.24,14600.0,35.7192,35.7321,35.7063,35.7192,14600.0
2005-07-13 13:45:00,55.24,55.25,55.19,55.2,28400.0,35.7192,35.7257,35.6869,35.6933,28400.0
2005-07-13 13:50:00,55.2,55.24,55.2,55.24,16000.0,35.6933,35.7192,35.6933,35.7192,16000.0
2005-07-13 13:55:00,55.24,55.24,55.2,55.24,7800.0,35.7192,35.7192,35.6933,35.7192,7800.0
2005-07-13 14:00:00,55.24,55.31,55.23,55.24,17000.0,35.7192,35.7645,35.7127,35.7192,17000.0
2005-07-13 14:05:00,55.23,55.24,55.21,55.23,8400.0,35.7127,35.7192,35.6998,35.7127,8400.0
2005-07-13 14:10:00,55.24,55.27,55.23,55.27,10200.0,35.7192,35.7386,35.7127,35.7386,10200.0
2005-07-13 14:15:00,55.27,55.33,55.23,55.28,10000.0,35.7386,35.7774,35.7127,35.7451,10000.0
2005-07-13 14:20:00,55.29,55.3,55.24,55.24,9200.0,35.7515,35.758,35.7192,35.7192,9200.0
2005-07-13 14:25:00,55.24,55.3,55.22,55.3,13000.0,35.7192,35.758,35.7063,35.758,13000.0
2005-07-13 14:30:00,55.3,55.32,55.23,55.23,17200.0,35.758,35.7709,35.7127,35.7127,17200.0
2005-07-13 14:35:00,55.23,55.25,55.2,55.25,9600.0,35.7127,35.7257,35.6933,35.7257,9600.0
2005-07-13 14:40:00,55.27,55.34,55.27,55.33,18400.0,35.7386,35.7839,35.7386,35.7774,18400.0
2005-07-13 14:45:00,55.33,55.34,55.31,55.34,10000.0,35.7774,35.7839,35.7645,35.7839,10000.0
2005-07-13 14:50:00,55.34,55.34,55.26,55.29,9000.0,35.7839,35.7839,35.7321,35.7515,9000.0
2005-07-13 14:55:00,55.27,55.29,55.25,55.25,11000.0,35.7386,35.7515,35.7257,35.7257,11000.0
2005-07-13 15:00:00,55.27,55.27,55.24,55.24,15600.0,35.7386,35.7386,35.7192,35.7192,15600.0
2005-07-13 15:05:00,55.23,55.25,55.21,55.25,12600.0,35.7127,35.7257,35.6998,35.7257,12600.0
2005-07-13 15:10:00,55.26,55.3,55.26,55.3,19000.0,35.7321,35.758,35.7321,35.758,19000.0
2005-07-13 15:15:00,55.3,55.43,55.3,55.43,33200.0,35.758,35.8421,35.758,35.8421,33200.0
2005-07-13 15:20:00,55.42,55.42,55.37,55.37,15600.0,35.8356,35.8356,35.8033,35.8033,15600.0
2005-07-13 15:25:00,55.36,55.42,55.36,55.4,18400.0,35.7968,35.8356,35.7968,35.8227,18400.0
2005-07-13 15:30:00,55.4,55.46,55.4,55.44,37600.0,35.8227,35.8615,35.8227,35.8485,37600.0
2005-07-13 15:35:00,55.44,55.5,55.43,55.49,35200.0,35.8485,35.8873,35.8421,35.8808,35200.0
2005-07-13 15:40:00,55.49,55.51,55.46,55.47,42000.0,35.8808,35.8938,35.8615,35.8679,42000.0
2005-07-13 15:45:00,55.47,55.52,55.46,55.52,21800.0,35.8679,35.9002,35.8615,35.9002,21800.0
2005-07-13 15:50:00,55.52,55.53,55.5,55.5,35600.0,35.9002,35.9067,35.8873,35.8873,35600.0
2005-07-13 15:55:00,55.48,55.49,55.48,55.49,43000.0,35.8744,35.8808,35.8744,35.8808,43000.0
2005-07-14 09:30:00,55.99,56.0,55.95,55.96,58400.0,36.2042,36.2106,36.1783,36.1848,58400.0
2005-07-14 09:35:00,55.98,56.1,55.97,56.1,45600.0,36.1977,36.2753,36.1912,36.2753,45600.0
2005-07-14 09:40:00,56.1,56.2,56.1,56.19,47400.0,36.2753,36.3399,36.2753,36.3335,47400.0
2005-07-14 09:45:00,56.19,56.2,56.15,56.15,19600.0,36.3335,36.3399,36.3076,36.3076,19600.0
2005-07-14 09:50:00,56.15,56.15,56.04,56.05,76000.0,36.3076,36.3076,36.2365,36.243,76000.0
2005-07-14 09:55:00,56.05,56.06,55.98,56.0,78800.0,36.243,36.2494,36.1977,36.2106,78800.0
2005-07-14 10:00:00,56.0,56.01,55.97,55.97,69600.0,36.2106,36.2171,36.1912,36.1912,69600.0
2005-07-14 10:05:00,55.97,55.97,55.84,55.84,36800.0,36.1912,36.1912,36.1072,36.1072,36800.0
2005-07-14 10:10:00,55.85,55.88,55.85,55.87,22200.0,36.1136,36.133,36.1136,36.1266,22200.0
2005-07-14 10:15:00,55.85,55.96,55.84,55.96,23000.0,36.1136,36.1848,36.1072,36.1848,23000.0
2005-07-14 10:20:00,55.93,55.99,55.92,55.98,38800.0,36.1654,36.2042,36.1589,36.1977,38800.0
2005-07-14 10:25:00,55.95,55.95,55.92,55.94,13000.0,36.1783,36.1783,36.1589,36.1718,13000.0
2005-07-14 10:30:00,55.93,55.94,55.9,55.92,23800.0,36.1654,36.1718,36.146,36.1589,23800.0
2005-07-14 10:35:00,55.92,55.92,55.85,55.85,22400.0,36.1589,36.1589,36.1136,36.1136,22400.0
2005-07-14 10:40:00,55.85,55.86,55.85,55.85,18600.0,36.1136,36.1201,36.1136,36.1136,18600.0
2005-07-14 10:45:00,55.85,55.91,55.83,55.9,51400.0,36.1136,36.1524,36.1007,36.146,51400.0
2005-07-14 10:50:00,55.9,55.92,55.9,55.9,29800.0,36.146,36.1589,36.146,36.146,29800.0
2005-07-14 10:55:00,55.9,55.92,55.9,55.92,16000.0,36.146,36.1589,36.146,36.1589,16000.0
2005-07-14 11:00:00,55.92,56.0,55.92,55.96,24400.0,36.1589,36.2106,36.1589,36.1848,24400.0
2005-07-14 11:05:00,55.96,55.97,55.9,55.97,23600.0,36.1848,36.1912,36.146,36.1912,23600.0
2005-07-14 11:10:00,55.94,55.98,55.93,55.93,25200.0,36.1718,36.1977,36.1654,36.1654,25200.0
2005-07-14 11:15:00,55.93,55.95,55.9,55.91,9200.0,36.1654,36.1783,36.146,36.1524,9200.0
2005-07-14 11:20:00,55.91,55.91,55.83,55.85,45400.0,36.1524,36.1524,36.1007,36.1136,45400.0
2005-07-14 11:25:00,55.88,55.88,55.87,55.88,9800.0,36.133,36.133,36.1266,36.133,9800.0
2005-07-14 11:30:00,55.88,55.88,55.81,55.84,14400.0,36.133,36.133,36.0878,36.1072,14400.0
2005-07-14 11:35:00,55.82,55.84,55.82,55.84,8000.0,36.0942,36.1072,36.0942,36.1072,8000.0
2005-07-14 11:40:00,55.84,55.86,55.82,55.85,7000.0,36.1072,36.1201,36.0942,36.1136,7000.0
2005-07-14 11:45:00,55.85,55.95,55.85,55.88,15400.0,36.1136,36.1783,36.1136,36.133,15400.0
2005-07-14 11:50:00,55.88,55.96,55.88,55.91,10800.0,36.133,36.1848,36.133,36.1524,10800.0
2005-07-14 11:55:00,55.9,55.9,55.85,55.88,20200.0,36.146,36.146,36.1136,36.133,20200.0
2005-07-14 12:00:00,55.88,55.89,55.86,55.89,15000.0,36.133,36.1395,36.1201,36.1395,15000.0
2005-07-14 12:05:00,55.92,55.95,55.9,55.94,15800.0,36.1589,36.1783,36.146,36.1718,15800.0
2005-07-14 12:10:00,55.94,55.94,55.9,55.9,58000.0,36.1718,36.1718,36.146,36.146,58000.0
2005-07-14 12:15:00,55.9,55.93,55.9,55.93,14200.0,36.146,36.1654,36.146,36.1654,14200.0
2005-07-14 12:20:00,55.93,55.93,55.88,55.88,11000.0,36.1654,36.1654,36.133,36.133,11000.0
2005-07-14 12:25:00,55.89,55.92,55.89,55.9,14000.0,36.1395,36.1589,36.1395,36.146,14000.0
2005-07-14 12:30:00,55.9,55.9,55.85,55.85,35800.0,36.146,36.146,36.1136,36.1136,35800.0
2005-07-14 12:35:00,55.85,55.86,55.8,55.8,12200.0,36.1136,36.1201,36.0813,36.0813,12200.0
2005-07-14 12:40:00,55.8,55.82,55.75,55.82,14800.0,36.0813,36.0942,36.049,36.0942,14800.0
2005-07-14 12:45:00,55.84,55.84,55.81,55.82,7000.0,36.1072,36.1072,36.0878,36.0942,7000.0
2005-07-14 12:50:00,55.81,55.84,55.81,55.83,4200.0,36.0878,36.1072,36.0878,36.1007,4200.0
2005-07-14 12:55:00,55.82,55.87,55.82,55.87,4600.0,36.0942,36.1266,36.0942,36.1266,4600.0
2005-07-14 13:00:00,55.87,55.94,55.87,55.9,10400.0,36.1266,36.1718,36.1266,36.146,10400.0
2005-07-14 13:05:00,55.92,55.95,55.92,55.95,4200.0,36.1589,36.1783,36.1589,36.1783,4200.0
2005-07-14 13:10:00,55.95,56.01,55.94,56.01,18400.0,36.1783,36.2171,36.1718,36.2171,18400.0
2005-07-14 13:15:00,56.02,56.04,55.97,55.97,9600.0,36.2236,36.2365,36.1912,36.1912,9600.0
2005-07-14 13:20:00,55.98,55.98,55.94,55.94,7800.0,36.1977,36.1977,36.1718,36.1718,7800.0
2005-07-14 13:25:00,55.95,55.96,55.92,55.92,7400.0,36.1783,36.1848,36.1589,36.1589,7400.0
2005-07-14 13:30:00,55.91,55.92,55.88,55.91,9400.0,36.1524,36.1589,36.133,36.1524,9400.0
2005-07-14 13:35:00,55.92,55.92,55.88,55.9,11800.0,36.1589,36.1589,36.133,36.146,11800.0
2005-07-14 13:40:00,55.9,55.92,55.88,55.91,10200.0,36.146,36.1589,36.133,36.1524,10200.0
2005-07-14 13:45:00,55.9,55.9,55.88,55.89,26800.0,36.146,36.146,36.133,36.1395,26800.0
2005-07-14 13:50:00,55.9,55.91,55.89,55.89,8800.0,36.146,36.1524,36.1395,36.1395,8800.0
2005-07-14 13:55:00,55.9,55.92,55.87,55.89,20200.0,36.146,36.1589,36.1266,36.1395,20200.0
2005-07-14 14:00:00,55.89,55.95,55.88,55.94,20000.0,36.1395,36.1783,36.133,36.1718,20000.0
2005-07-14 14:05:00,55.94,55.97,55.9,55.93,13000.0,36.1718,36.1912,36.146,36.1654,13000.0
2005-07-14 14:10:00,55.94,55.95,55.92,55.95,15000.0,36.1718,36.1783,36.1589,36.1783,15000.0
2005-07-14 14:15:00,55.95,55.99,55.94,55.97,13200.0,36.1783,36.2042,36.1718,36.1912,13200.0
2005-07-14 14:20:00,55.97,55.98,55.96,55.96,11400.0,36.1912,36.1977,36.1848,36.1848,11400.0
2005-07-14 14:25:00,55.96,55.96,55.93,55.93,6600.0,36.1848,36.1848,36.1654,36.1654,6600.0
2005-07-14 14:30:00,55.93,55.94,55.93,55.94,13400.0,36.1654,36.1718,36.1654,36.1718,13400.0
2005-07-14 14:35:00,55.93,55.94,55.92,55.93,22600.0,36.1654,36.1718,36.1589,36.1654,22600.0
2005-07-14 14:40:00,55.93,55.96,55.93,55.93,11800.0,36.1654,36.1848,36.1654,36.1654,11800.0
2005-07-14 14:45:00,55.94,55.95,55.92,55.93,19000.0,36.1718,36.1783,36.1589,36.1654,19000.0
2005-07-14 14:50:00,55.93,55.94,55.93,55.94,24400.0,36.1654,36.1718,36.1654,36.1718,24400.0
2005-07-14 14:55:00,55.94,55.99,55.93,55.96,33400.0,36.1718,36.2042,36.1654,36.1848,33400.0
2005-07-14 15:00:00,55.96,55.97,55.93,55.96,16400.0,36.1848,36.1912,36.1654,36.1848,16400.0
2005-07-14 15:05:00,55.97,56.02,55.95,56.02,41400.0,36.1912,36.2236,36.1783,36.2236,41400.0
2005-07-14 15:10:00,56.02,56.03,55.98,56.02,18800.0,36.2236,36.23,36.1977,36.2236,18800.0
2005-07-14 15:15:00,56.03,56.03,56.0,56.0,15200.0,36.23,36.23,36.2106,36.2106,15200.0
2005-07-14 15:20:00,56.01,56.01,55.99,55.99,16000.0,36.2171,36.2171,36.2042,36.2042,16000.0
2005-07-14 15:25:00,55.99,56.09,55.99,56.04,31000.0,36.2042,36.2688,36.2042,36.2365,31000.0
2005-07-14 15:30:00,56.04,56.04,56.02,56.02,18200.0,36.2365,36.2365,36.2236,36.2236,18200.0
2005-07-14 15:35:00,56.02,56.02,55.98,55.98,13800.0,36.2236,36.2236,36.1977,36.1977,13800.0
2005-07-14 15:40:00,55.98,56.05,55.98,56.05,29200.0,36.1977,36.243,36.1977,36.243,29200.0
2005-07-14 15:45:00,56.05,56.06,56.04,56.06,33600.0,36.243,36.2494,36.2365,36.2494,33600.0
2005-07-14 15:50:00,56.06,56.06,55.99,56.0,42800.0,36.2494,36.2494,36.2042,36.2106,42800.0
2005-07-14 15:55:00,56.0,56.02,56.0,56.0,19400.0,36.2106,36.2236,36.2106,36.2106,19400.0
2005-07-15 09:30:00,56.01,56.01,56.0,56.01,130800.0,36.2171,36.2171,36.2106,36.2171,130800.0
2005-07-15 09:35:00,55.95,55.98,55.83,55.88,9800.0,36.1783,36.1977,36.1007,36.133,9800.0
2005-07-15 09:40:00,55.88,55.94,55.78,55.94,11400.0,36.133,36.1718,36.0684,36.1718,11400.0
2005-07-15 09:45:00,55.94,56.0,55.94,56.0,41600.0,36.1718,36.2106,36.1718,36.2106,41600.0
2005-07-15 09:50:00,56.01,56.01,55.92,55.92,12800.0,36.2171,36.2171,36.1589,36.1589,12800.0
2005-07-15 09:55:00,55.92,55.95,55.91,55.95,7400.0,36.1589,36.1783,36.1524,36.1783,7400.0
2005-07-15 10:00:00,55.95,55.95,55.92,55.93,29400.0,36.1783,36.1783,36.1589,36.1654,29400.0
2005-07-15 10:05:00,55.93,55.97,55.93,55.97,9200.0,36.1654,36.1912,36.1654,36.1912,9200.0
2005-07-15 10:10:00,55.97,55.97,55.89,55.9,3000.0,36.1912,36.1912,36.1395,36.146,3000.0
2005-07-15 10:15:00,55.91,55.95,55.88,55.95,34200.0,36.1524,36.1783,36.133,36.1783,34200.0
2005-07-15 10:20:00,55.94,55.97,55.94,55.95,7600.0,36.1718,36.1912,36.1718,36.1783,7600.0
2005-07-15 10:25:00,55.96,55.99,55.95,55.99,4800.0,36.1848,36.2042,36.1783,36.2042,4800.0
2005-07-15 10:30:00,55.99,55.99,55.95,55.97,20200.0,36.2042,36.2042,36.1783,36.1912,20200.0
2005-07-15 10:35:00,55.98,55.99,55.98,55.98,3800.0,36.1977,36.2042,36.1977,36.1977,3800.0
2005-07-15 10:40:00,55.97,55.99,55.95,55.95,3400.0,36.1912,36.2042,36.1783,36.1783,3400.0
2005-07-15 10:45:00,55.95,55.98,55.93,55.97,6800.0,36.1783,36.1977,36.1654,36.1912,6800.0
2005-07-15 10:50:00,55.97,55.97,55.94,55.95,3600.0,36.1912,36.1912,36.1718,36.1783,3600.0
2005-07-15 10:55:00,55.97,55.97,55.94,55.95,5600.0,36.1912,36.1912,36.1718,36.1783,5600.0
2005-07-15 11:00:00,55.94,56.06,55.94,55.99,20200.0,36.1718,36.2494,36.1718,36.2042,20200.0
2005-07-15 11:05:00,55.98,55.98,55.96,55.98,6800.0,36.1977,36.1977,36.1848,36.1977,6800.0
2005-07-15 11:10:00,55.96,55.96,55.93,55.95,3000.0,36.1848,36.1848,36.1654,36.1783,3000.0
2005-07-15 11:15:00,55.97,56.08,55.97,56.07,6000.0,36.1912,36.2624,36.1912,36.2559,6000.0
2005-07-15 11:20:00,56.02,56.06,56.02,56.06,3800.0,36.2236,36.2494,36.2236,36.2494,3800.0
2005-07-15 11:25:00,56.05,56.05,55.99,55.99,5600.0,36.243,36.243,36.2042,36.2042,5600.0
2005-07-15 11:30:00,56.0,56.01,55.97,55.98,4000.0,36.2106,36.2171,36.1912,36.1977,4000.0
2005-07-15 11:35:00,55.97,55.98,55.96,55.98,4000.0,36.1912,36.1977,36.1848,36.1977,4000.0
2005-07-15 11:40:00,55.98,55.98,55.95,55.97,6000.0,36.1977,36.1977,36.1783,36.1912,6000.0
2005-07-15 11:45:00,55.97,55.98,55.96,55.96,1200.0,36.1912,36.1977,36.1848,36.1848,1200.0
2005-07-15 11:50:00,55.94,55.94,55.92,55.94,1400.0,36.1718,36.1718,36.1589,36.1718,1400.0
2005-07-15 11:55:00,55.94,55.98,55.94,55.97,8600.0,36.1718,36.1977,36.1718,36.1912,8600.0
2005-07-15 12:00:00,55.99,56.0,55.91,55.92,13600.0,36.2042,36.2106,36.1524,36.1589,13600.0
2005-07-15 12:05:00,55.93,55.97,55.93,55.94,7000.0,36.1654,36.1912,36.1654,36.1718,7000.0
2005-07-15 12:10:00,55.94,55.94,55.92,55.92,2000.0,36.1718,36.1718,36.1589,36.1589,2000.0
2005-07-15 12:15:00,55.92,55.96,55.92,55.96,4800.0,36.1589,36.1848,36.1589,36.1848,4800.0
2005-07-15 12:20:00,55.95,55.95,55.9,55.93,7000.0,36.1783,36.1783,36.146,36.1654,7000.0
2005-07-15 12:25:00,55.92,55.93,55.91,55.93,2400.0,36.1589,36.1654,36.1524,36.1654,2400.0
2005-07-15 12:30:00,55.92,55.92,55.92,55.92,800.0,36.1589,36.1589,36.1589,36.1589,800.0
2005-07-15 12:35:00,55.9,55.91,55.9,55.91,4400.0,36.146,36.1524,36.146,36.1524,4400.0
2005-07-15 12:40:00,55.91,55.91,55.88,55.88,5000.0,36.1524,36.1524,36.133,36.133,5000.0
2005-07-15 12:45:00,55.88,55.94,55.87,55.94,5400.0,36.133,36.1718,36.1266,36.1718,5400.0
2005-07-15 12:50:00,55.93,55.93,55.89,55.9,4000.0,36.1654,36.1654,36.1395,36.146,4000.0
2005-07-15 12:55:00,55.9,55.92,55.9,55.92,1600.0,36.146,36.1589,36.146,36.1589,1600.0
2005-07-15 13:00:00,55.9,55.9,55.9,55.9,1200.0,36.146,36.146,36.146,36.146,1200.0
2005-07-15 13:05:00,55.9,55.91,55.9,55.9,8600.0,36.146,36.1524,36.146,36.146,8600.0
2005-07-15 13:10:00,55.9,55.93,55.9,55.93,5600.0,36.146,36.1654,36.146,36.1654,5600.0
2005-07-15 13:15:00,55.93,55.95,55.93,55.94,2200.0,36.1654,36.1783,36.1654,36.1718,2200.0
2005-07-15 13:20:00,55.94,55.95,55.93,55.94,5600.0,36.1718,36.1783,36.1654,36.1718,5600.0
2005-07-15 13:25:00,55.94,55.94,55.92,55.94,4200.0,36.1718,36.1718,36.1589,36.1718,4200.0
2005-07-15 13:30:00,55.94,55.94,55.93,55.93,3600.0,36.1718,36.1718,36.1654,36.1654,3600.0
2005-07-15 13:35:00,55.93,55.94,55.93,55.93,4200.0,36.1654,36.1718,36.1654,36.1654,4200.0
2005-07-15 13:40:00,55.91,55.94,55.91,55.94,6200.0,36.1524,36.1718,36.1524,36.1718,6200.0
2005-07-15 13:45:00,55.93,55.93,55.9,55.9,2000.0,36.1654,36.1654,36.146,36.146,2000.0
2005-07-15 13:50:00,55.9,55.93,55.9,55.93,4000.0,36.146,36.1654,36.146,36.1654,4000.0
2005-07-15 13:55:00,55.93,55.95,55.93,55.95,2000.0,36.1654,36.1783,36.1654,36.1783,2000.0
2005-07-15 14:00:00,55.96,55.96,55.92,55.93,6400.0,36.1848,36.1848,36.1589,36.1654,6400.0
2005-07-15 14:05:00,55.94,55.95,55.94,55.94,1600.0,36.1718,36.1783,36.1718,36.1718,1600.0
2005-07-15 14:10:00,55.93,55.94,55.92,55.94,2800.0,36.1654,36.1718,36.1589,36.1718,2800.0
2005-07-15 14:15:00,55.92,55.93,55.89,55.93,8800.0,36.1589,36.1654,36.1395,36.1654,8800.0
2005-07-15 14:20:00,55.93,55.96,55.93,55.95,4400.0,36.1654,36.1848,36.1654,36.1783,4400.0
2005-07-15 14:25:00,55.96,56.0,55.96,55.98,8200.0,36.1848,36.2106,36.1848,36.1977,8200.0
2005-07-15 14:30:00,55.99,55.99,55.97,55.97,9600.0,36.2042,36.2042,36.1912,36.1912,9600.0
2005-07-15 14:35:00,55.97,56.01,55.96,56.01,8600.0,36.1912,36.2171,36.1848,36.2171,8600.0
2005-07-15 14:40:00,55.99,55.99,55.97,55.97,6200.0,36.2042,36.2042,36.1912,36.1912,6200.0
2005-07-15 14:45:00,55.97,55.97,55.92,55.95,10400.0,36.1912,36.1912,36.1589,36.1783,10400.0
2005-07-15 14:50:00,55.96,55.97,55.93,55.96,3800.0,36.1848,36.1912,36.1654,36.1848,3800.0
2005-07-15 14:55:00,55.96,56.06,55.96,56.05,10200.0,36.1848,36.2494,36.1848,36.243,10200.0
2005-07-15 15:00:00,56.04,56.05,56.02,56.03,15600.0,36.2365,36.243,36.2236,36.23,15600.0
2005-07-15 15:05:00,56.04,56.08,56.04,56.04,25600.0,36.2365,36.2624,36.2365,36.2365,25600.0
2005-07-15 15:10:00,56.03,56.04,55.97,55.98,16800.0,36.23,36.2365,36.1912,36.1977,16800.0
2005-07-15 15:15:00,55.98,55.99,55.95,55.96,28000.0,36.1977,36.2042,36.1783,36.1848,28000.0
2005-07-15 15:20:00,55.98,56.02,55.98,56.01,13600.0,36.1977,36.2236,36.1977,36.2171,13600.0
2005-07-15 15:25:00,56.0,56.04,56.0,56.02,17400.0,36.2106,36.2365,36.2106,36.2236,17400.0
2005-07-15 15:30:00,56.02,56.03,56.01,56.01,24200.0,36.2236,36.23,36.2171,36.2171,24200.0
2005-07-15 15:35:00,56.01,56.02,56.0,56.02,14200.0,36.2171,36.2236,36.2106,36.2236,14200.0
2005-07-15 15:40:00,56.02,56.07,56.02,56.07,20000.0,36.2236,36.2559,36.2236,36.2559,20000.0
2005-07-15 15:45:00,56.06,56.09,56.06,56.08,21000.0,36.2494,36.2688,36.2494,36.2624,21000.0
2005-07-15 15:50:00,56.09,56.15,56.09,56.15,30600.0,36.2688,36.3076,36.2688,36.3076,30600.0
2005-07-15 15:55:00,56.15,56.16,56.13,56.13,24000.0,36.3076,36.3141,36.2947,36.2947,24000.0
2005-07-18 09:30:00,55.45,55.56,55.45,55.56,54600.0,35.855,35.9261,35.855,35.9261,54600.0
2005-07-18 09:35:00,55.57,55.65,55.49,55.52,20800.0,35.9326,35.9843,35.8808,35.9002,20800.0
2005-07-18 09:40:00,55.52,55.55,55.41,55.53,20000.0,35.9002,35.9196,35.8291,35.9067,20000.0
2005-07-18 09:45:00,55.51,55.55,55.49,55.49,21200.0,35.8938,35.9196,35.8808,35.8808,21200.0
2005-07-18 09:50:00,55.5,55.54,55.49,55.54,9400.0,35.8873,35.9132,35.8808,35.9132,9400.0
2005-07-18 09:55:00,55.53,55.55,55.49,55.51,6800.0,35.9067,35.9196,35.8808,35.8938,6800.0
2005-07-18 10:00:00,55.51,55.51,55.47,55.47,33800.0,35.8938,35.8938,35.8679,35.8679,33800.0
2005-07-18 10:05:00,55.46,55.46,55.34,55.34,32800.0,35.8615,35.8615,35.7839,35.7839,32800.0
2005-07-18 10:10:00,55.35,55.41,55.34,55.35,34000.0,35.7903,35.8291,35.7839,35.7903,34000.0
2005-07-18 10:15:00,55.34,55.35,55.3,55.3,17800.0,35.7839,35.7903,35.758,35.758,17800.0
2005-07-18 10:20:00,55.29,55.34,55.29,55.33,12000.0,35.7515,35.7839,35.7515,35.7774,12000.0
2005-07-18 10:25:00,55.33,55.43,55.32,55.39,21200.0,35.7774,35.8421,35.7709,35.8162,21200.0
2005-07-18 10:30:00,55.39,55.42,55.38,55.4,22800.0,35.8162,35.8356,35.8097,35.8227,22800.0
2005-07-18 10:35:00,55.41,55.44,55.41,55.44,15600.0,35.8291,35.8485,35.8291,35.8485,15600.0
2005-07-18 10:40:00,55.43,55.46,55.42,55.46,23800.0,35.8421,35.8615,35.8356,35.8615,23800.0
2005-07-18 10:45:00,55.44,55.48,55.44,55.46,12200.0,35.8485,35.8744,35.8485,35.8615,12200.0
2005-07-18 10:50:00,55.47,55.48,55.44,55.44,16400.0,35.8679,35.8744,35.8485,35.8485,16400.0
2005-07-18 10:55:00,55.44,55.46,55.43,55.43,16400.0,35.8485,35.8615,35.8421,35.8421,16400.0
2005-07-18 11:00:00,55.43,55.48,55.43,55.47,13200.0,35.8421,35.8744,35.8421,35.8679,13200.0
2005-07-18 11:05:00,55.48,55.56,55.48,55.54,8000.0,35.8744,35.9261,35.8744,35.9132,8000.0
2005-07-18 11:10:00,55.53,55.58,55.52,55.54,15400.0,35.9067,35.939,35.9002,35.9132,15400.0
2005-07-18 11:15:00,55.55,55.58,55.54,55.56,12400.0,35.9196,35.939,35.9132,35.9261,12400.0
2005-07-18 11:20:00,55.56,55.57,55.55,55.55,6800.0,35.9261,35.9326,35.9196,35.9196,6800.0
2005-07-18 11:25:00,55.54,55.55,55.49,55.49,13000.0,35.9132,35.9196,35.8808,35.8808,13000.0
2005-07-18 11:30:00,55.49,55.5,55.49,55.5,9400.0,35.8808,35.8873,35.8808,35.8873,9400.0
2005-07-18 11:35:00,55.49,55.49,55.38,55.42,15800.0,35.8808,35.8808,35.8097,35.8356,15800.0
2005-07-18 11:40:00,55.41,55.41,55.37,55.4,6200.0,35.8291,35.8291,35.8033,35.8227,6200.0
2005-07-18 11:45:00,55.4,55.42,55.4,55.4,9400.0,35.8227,35.8356,35.8227,35.8227,9400.0
2005-07-18 11:50:00,55.4,55.4,55.36,55.37,5600.0,35.8227,35.8227,35.7968,35.8033,5600.0
2005-07-18 11:55:00,55.37,55.38,55.34,55.38,6800.0,35.8033,35.8097,35.7839,35.8097,6800.0
2005-07-18 12:00:00,55.38,55.38,55.33,55.35,5200.0,35.8097,35.8097,35.7774,35.7903,5200.0
2005-07-18 12:05:00,55.35,55.36,55.34,55.36,5800.0,35.7903,35.7968,35.7839,35.7968,5800.0
2005-07-18 12:10:00,55.36,55.38,55.36,55.38,2200.0,35.7968,35.8097,35.7968,35.8097,2200.0
2005-07-18 12:15:00,55.38,55.38,55.38,55.38,4200.0,35.8097,35.8097,35.8097,35.8097,4200.0
2005-07-18 12:20:00,55.38,55.41,55.38,55.41,12000.0,35.8097,35.8291,35.8097,35.8291,12000.0
2005-07-18 12:25:00,55.42,55.44,55.4,55.42,8200.0,35.8356,35.8485,35.8227,35.8356,8200.0
2005-07-18 12:30:00,55.42,55.43,55.41,55.42,4000.0,35.8356,35.8421,35.8291,35.8356,4000.0
2005-07-18 12:35:00,55.42,55.46,55.42,55.44,15600.0,35.8356,35.8615,35.8356,35.8485,15600.0
2005-07-18 12:40:00,55.44,55.44,55.41,55.42,3400.0,35.8485,35.8485,35.8291,35.8356,3400.0
2005-07-18 12:45:00,55.42,55.43,55.42,55.42,6400.0,35.8356,35.8421,35.8356,35.8356,6400.0
2005-07-18 12:50:00,55.43,55.45,55.43,55.44,7400.0,35.8421,35.855,35.8421,35.8485,7400.0
2005-07-18 12:55:00,55.44,55.47,55.44,55.47,2200.0,35.8485,35.8679,35.8485,35.8679,2200.0
2005-07-18 13:00:00,55.47,55.49,55.45,55.45,11000.0,35.8679,35.8808,35.855,35.855,11000.0
2005-07-18 13:05:00,55.46,55.46,55.41,55.43,6000.0,35.8615,35.8615,35.8291,35.8421,6000.0
2005-07-18 13:10:00,55.43,55.45,55.42,55.42,13400.0,35.8421,35.855,35.8356,35.8356,13400.0
2005-07-18 13:15:00,55.41,55.43,55.4,55.43,4600.0,35.8291,35.8421,35.8227,35.8421,4600.0
2005-07-18 13:20:00,55.42,55.43,55.39,55.43,15200.0,35.8356,35.8421,35.8162,35.8421,15200.0
2005-07-18 13:25:00,55.43,55.43,55.4,55.42,6200.0,35.8421,35.8421,35.8227,35.8356,6200.0
2005-07-18 13:30:00,55.42,55.5,55.42,55.47,32800.0,35.8356,35.8873,35.8356,35.8679,32800.0
2005-07-18 13:35:00,55.48,55.52,55.48,55.52,8400.0,35.8744,35.9002,35.8744,35.9002,8400.0
2005-07-18 13:40:00,55.52,55.57,55.52,55.52,7600.0,35.9002,35.9326,35.9002,35.9002,7600.0
2005-07-18 13:45:00,55.54,55.55,55.52,55.52,3200.0,35.9132,35.9196,35.9002,35.9002,3200.0
2005-07-18 13:50:00,55.52,55.53,55.52,55.52,1800.0,35.9002,35.9067,35.9002,35.9002,1800.0
2005-07-18 13:55:00,55.52,55.52,55.52,55.52,2200.0,35.9002,35.9002,35.9002,35.9002,2200.0
2005-07-18 14:00:00,55.52,55.54,55.51,55.54,9000.0,35.9002,35.9132,35.8938,35.9132,9000.0
2005-07-18 14:05:00,55.54,55.55,55.49,55.51,7200.0,35.9132,35.9196,35.8808,35.8938,7200.0
2005-07-18 14:10:00,55.52,55.57,55.52,55.54,16800.0,35.9002,35.9326,35.9002,35.9132,16800.0
2005-07-18 14:15:00,55.53,55.53,55.5,55.51,13000.0,35.9067,35.9067,35.8873,35.8938,13000.0
2005-07-18 14:20:00,55.51,55.51,55.5,55.5,9400.0,35.8938,35.8938,35.8873,35.8873,9400.0
2005-07-18 14:25:00,55.55,55.55,55.5,55.51,16800.0,35.9196,35.9196,35.8873,35.8938,16800.0
2005-07-18 14:30:00,55.51,55.52,55.51,55.52,7200.0,35.8938,35.9002,35.8938,35.9002,7200.0
2005-07-18 14:35:00,55.52,55.52,55.5,55.52,9400.0,35.9002,35.9002,35.8873,35.9002,9400.0
2005-07-18 14:40:00,55.52,55.55,55.51,55.55,22000.0,35.9002,35.9196,35.8938,35.9196,22000.0
2005-07-18 14:45:00,55.55,55.56,55.52,55.52,24400.0,35.9196,35.9261,35.9002,35.9002,24400.0
2005-07-18 14:50:00,55.52,55.54,55.5,55.52,17000.0,35.9002,35.9132,35.8873,35.9002,17000.0
2005-07-18 14:55:00,55.52,55.59,55.52,55.57,20000.0,35.9002,35.9455,35.9002,35.9326,20000.0
2005-07-18 15:00:00,55.57,55.57,55.5,55.51,33000.0,35.9326,35.9326,35.8873,35.8938,33000.0
2005-07-18 15:05:00,55.51,55.55,55.45,55.48,42600.0,35.8938,35.9196,35.855,35.8744,42600.0
2005-07-18 15:10:00,55.49,55.52,55.48,55.52,23000.0,35.8808,35.9002,35.8744,35.9002,23000.0
2005-07-18 15:15:00,55.52,55.53,55.48,55.51,40000.0,35.9002,35.9067,35.8744,35.8938,40000.0
2005-07-18 15:20:00,55.49,55.54,55.49,55.52,12000.0,35.8808,35.9132,35.8808,35.9002,12000.0
2005-07-18 15:25:00,55.52,55.55,55.51,55.52,22800.0,35.9002,35.9196,35.8938,35.9002,22800.0
2005-07-18 15:30:00,55.52,55.54,55.49,55.54,29000.0,35.9002,35.9132,35.8808,35.9132,29000.0
2005-07-18 15:35:00,55.54,55.55,55.52,55.54,39000.0,35.9132,35.9196,35.9002,35.9132,39000.0
2005-07-18 15:40:00,55.54,55.56,55.54,55.56,25800.0,35.9132,35.9261,35.9132,35.9261,25800.0
2005-07-18 15:45:00,55.57,55.59,55.52,55.52,30600.0,35.9326,35.9455,35.9002,35.9002,30600.0
2005-07-18 15:50:00,55.51,55.61,55.51,55.57,80400.0,35.8938,35.9584,35.8938,35.9326,80400.0
2005-07-18 15:55:00,55.59,55.62,55.59,55.59,76200.0,35.9455,35.9649,35.9455,35.9455,76200.0
2005-07-19 09:30:00,55.63,55.75,55.6,55.72,19600.0,35.9714,36.049,35.952,36.0296,19600.0
2005-07-19 09:35:00,55.73,55.85,55.73,55.74,6800.0,36.036,36.1136,36.036,36.0425,6800.0
2005-07-19 09:40:00,55.74,55.83,55.74,55.81,27000.0,36.0425,36.1007,36.0425,36.0878,27000.0
2005-07-19 09:45:00,55.81,56.0,55.8,56.0,36600.0,36.0878,36.2106,36.0813,36.2106,36600.0
2005-07-19 09:50:00,56.0,56.02,55.88,55.89,19200.0,36.2106,36.2236,36.133,36.1395,19200.0
2005-07-19 09:55:00,55.88,55.9,55.75,55.9,18200.0,36.133,36.146,36.049,36.146,18200.0
2005-07-19 10:00:00,55.85,55.85,55.8,55.82,7000.0,36.1136,36.1136,36.0813,36.0942,7000.0
2005-07-19 10:05:00,55.82,55.93,55.82,55.9,6800.0,36.0942,36.1654,36.0942,36.146,6800.0
2005-07-19 10:10:00,55.89,55.93,55.84,55.93,19600.0,36.1395,36.1654,36.1072,36.1654,19600.0
2005-07-19 10:15:00,55.93,56.02,55.93,55.95,14400.0,36.1654,36.2236,36.1654,36.1783,14400.0
2005-07-19 10:20:00,55.95,55.99,55.93,55.96,48200.0,36.1783,36.2042,36.1654,36.1848,48200.0
2005-07-19 10:25:00,55.96,55.99,55.94,55.95,19000.0,36.1848,36.2042,36.1718,36.1783,19000.0
2005-07-19 10:30:00,55.94,55.94,55.88,55.93,32200.0,36.1718,36.1718,36.133,36.1654,32200.0
2005-07-19 10:35:00,55.94,55.95,55.91,55.92,16600.0,36.1718,36.1783,36.1524,36.1589,16600.0
2005-07-19 10:40:00,55.94,55.94,55.83,55.84,16800.0,36.1718,36.1718,36.1007,36.1072,16800.0
2005-07-19 10:45:00,55.85,55.88,55.82,55.82,5200.0,36.1136,36.133,36.0942,36.0942,5200.0
2005-07-19 10:50:00,55.82,55.83,55.79,55.79,12800.0,36.0942,36.1007,36.0748,36.0748,12800.0
2005-07-19 10:55:00,55.77,55.83,55.76,55.76,9200.0,36.0619,36.1007,36.0554,36.0554,9200.0
2005-07-19 11:00:00,55.8,55.81,55.7,55.72,14400.0,36.0813,36.0878,36.0166,36.0296,14400.0
2005-07-19 11:05:00,55.71,55.72,55.71,55.71,15200.0,36.0231,36.0296,36.0231,36.0231,15200.0
2005-07-19 11:10:00,55.7,55.7,55.5,55.53,30800.0,36.0166,36.0166,35.8873,35.9067,30800.0
2005-07-19 11:15:00,55.53,55.6,55.52,55.56,46200.0,35.9067,35.952,35.9002,35.9261,46200.0
2005-07-19 11:20:00,55.56,55.59,55.5,55.59,16600.0,35.9261,35.9455,35.8873,35.9455,16600.0
2005-07-19 11:25:00,55.58,55.59,55.56,55.58,16000.0,35.939,35.9455,35.9261,35.939,16000.0
2005-07-19 11:30:00,55.59,55.63,55.58,55.58,9800.0,35.9455,35.9714,35.939,35.939,9800.0
2005-07-19 11:35:00,55.58,55.6,55.58,55.59,2800.0,35.939,35.952,35.939,35.9455,2800.0
2005-07-19 11:40:00,55.58,55.58,55.56,55.57,8800.0,35.939,35.939,35.9261,35.9326,8800.0
2005-07-19 11:45:00,55.58,55.62,55.56,55.56,2800.0,35.939,35.9649,35.9261,35.9261,2800.0
2005-07-19 11:50:00,55.58,55.58,55.57,55.57,2400.0,35.939,35.939,35.9326,35.9326,2400.0
2005-07-19 11:55:00,55.57,55.63,55.56,55.56,16000.0,35.9326,35.9714,35.9261,35.9261,16000.0
2005-07-19 12:00:00,55.57,55.57,55.53,55.54,7800.0,35.9326,35.9326,35.9067,35.9132,7800.0
2005-07-19 12:05:00,55.52,55.52,55.48,55.48,18000.0,35.9002,35.9002,35.8744,35.8744,18000.0
2005-07-19 12:10:00,55.47,55.47,55.42,55.45,15400.0,35.8679,35.8679,35.8356,35.855,15400.0
2005-07-19 12:15:00,55.43,55.49,55.43,55.48,25800.0,35.8421,35.8808,35.8421,35.8744,25800.0
2005-07-19 12:20:00,55.46,55.52,55.46,55.47,62800.0,35.8615,35.9002,35.8615,35.8679,62800.0
2005-07-19 12:25:00,55.47,55.53,55.46,55.51,8600.0,35.8679,35.9067,35.8615,35.8938,8600.0
2005-07-19 12:30:00,55.52,55.57,55.52,55.57,18000.0,35.9002,35.9326,35.9002,35.9326,18000.0
2005-07-19 12:35:00,55.56,55.58,55.52,55.52,8600.0,35.9261,35.939,35.9002,35.9002,8600.0
2005-07-19 12:40:00,55.52,55.52,55.48,55.49,8200.0,35.9002,35.9002,35.8744,35.8808,8200.0
2005-07-19 12:45:00,55.52,55.57,55.52,55.57,6400.0,35.9002,35.9326,35.9002,35.9326,6400.0
2005-07-19 12:50:00,55.56,55.56,55.52,55.53,5400.0,35.9261,35.9261,35.9002,35.9067,5400.0
2005-07-19 12:55:00,55.53,55.57,55.52,55.54,9400.0,35.9067,35.9326,35.9002,35.9132,9400.0
2005-07-19 13:00:00,55.54,55.57,55.54,55.57,22200.0,35.9132,35.9326,35.9132,35.9326,22200.0
2005-07-19 13:05:00,55.56,55.57,55.55,55.57,5200.0,35.9261,35.9326,35.9196,35.9326,5200.0
2005-07-19 13:10:00,55.56,55.57,55.54,55.54,22200.0,35.9261,35.9326,35.9132,35.9132,22200.0
2005-07-19 13:15:00,55.54,55.57,55.53,55.57,8400.0,35.9132,35.9326,35.9067,35.9326,8400.0
2005-07-19 13:20:00,55.57,55.6,55.57,55.59,25000.0,35.9326,35.952,35.9326,35.9455,25000.0
2005-07-19 13:25:00,55.6,55.6,55.54,55.56,16800.0,35.952,35.952,35.9132,35.9261,16800.0
2005-07-19 13:30:00,55.56,55.59,55.56,55.59,8400.0,35.9261,35.9455,35.9261,35.9455,8400.0
2005-07-19 13:35:00,55.6,55.6,55.52,55.52,33000.0,35.952,35.952,35.9002,35.9002,33000.0
2005-07-19 13:40:00,55.53,55.53,55.49,55.49,13400.0,35.9067,35.9067,35.8808,35.8808,13400.0
2005-07-19 13:45:00,55.45,55.51,55.45,55.51,19600.0,35.855,35.8938,35.855,35.8938,19600.0
2005-07-19 13:50:00,55.51,55.57,55.5,55.52,5000.0,35.8938,35.9326,35.8873,35.9002,5000.0
2005-07-19 13:55:00,55.53,55.55,55.48,55.51,13800.0,35.9067,35.9196,35.8744,35.8938,13800.0
2005-07-19 14:00:00,55.51,55.52,55.48,55.48,6800.0,35.8938,35.9002,35.8744,35.8744,6800.0
2005-07-19 14:05:00,55.47,55.49,55.47,55.49,8000.0,35.8679,35.8808,35.8679,35.8808,8000.0
2005-07-19 14:10:00,55.49,55.49,55.47,55.49,11000.0,35.8808,35.8808,35.8679,35.8808,11000.0
2005-07-19 14:15:00,55.5,55.57,55.5,55.54,14400.0,35.8873,35.9326,35.8873,35.9132,14400.0
2005-07-19 14:20:00,55.52,55.53,55.52,55.52,2200.0,35.9002,35.9067,35.9002,35.9002,2200.0
2005-07-19 14:25:00,55.52,55.52,55.48,55.52,32000.0,35.9002,35.9002,35.8744,35.9002,32000.0
2005-07-19 14:30:00,55.52,55.59,55.51,55.58,19400.0,35.9002,35.9455,35.8938,35.939,19400.0
2005-07-19 14:35:00,55.58,55.58,55.57,55.58,12400.0,35.939,35.939,35.9326,35.939,12400.0
2005-07-19 14:40:00,55.6,55.6,55.52,55.55,33800.0,35.952,35.952,35.9002,35.9196,33800.0
2005-07-19 14:45:00,55.49,55.54,55.44,55.44,57800.0,35.8808,35.9132,35.8485,35.8485,57800.0
2005-07-19 14:50:00,55.44,55.45,55.4,55.45,79800.0,35.8485,35.855,35.8227,35.855,79800.0
2005-07-19 14:55:00,55.45,55.45,55.41,55.45,22400.0,35.855,35.855,35.8291,35.855,22400.0
2005-07-19 15:00:00,55.45,55.45,55.4,55.4,15800.0,35.855,35.855,35.8227,35.8227,15800.0
2005-07-19 15:05:00,55.4,55.4,55.37,55.4,29000.0,35.8227,35.8227,35.8033,35.8227,29000.0
2005-07-19 15:10:00,55.4,55.4,55.39,55.4,25200.0,35.8227,35.8227,35.8162,35.8227,25200.0
2005-07-19 15:15:00,55.4,55.44,55.4,55.43,24600.0,35.8227,35.8485,35.8227,35.8421,24600.0
2005-07-19 15:20:00,55.43,55.44,55.38,55.41,31000.0,35.8421,35.8485,35.8097,35.8291,31000.0
2005-07-19 15:25:00,55.4,55.4,55.25,55.36,59200.0,35.8227,35.8227,35.7257,35.7968,59200.0
2005-07-19 15:30:00,55.37,55.38,55.35,55.37,28000.0,35.8033,35.8097,35.7903,35.8033,28000.0
2005-07-19 15:35:00,55.38,55.4,55.37,55.4,22400.0,35.8097,35.8227,35.8033,35.8227,22400.0
2005-07-19 15:40:00,55.4,55.4,55.25,55.26,59800.0,35.8227,35.8227,35.7257,35.7321,59800.0
2005-07-19 15:45:00,55.26,55.26,55.19,55.2,64000.0,35.7321,35.7321,35.6869,35.6933,64000.0
2005-07-19 15:50:00,55.2,55.22,55.13,55.16,86400.0,35.6933,35.7063,35.6481,35.6675,86400.0
2005-07-19 15:55:00,55.16,55.23,55.16,55.23,49200.0,35.6675,35.7127,35.6675,35.7127,49200.0
2005-07-20 09:30:00,55.75,55.75,55.7,55.7,38200.0,36.049,36.049,36.0166,36.0166,38200.0
2005-07-20 09:35:00,55.63,55.75,55.4,55.4,29600.0,35.9714,36.049,35.8227,35.8227,29600.0
2005-07-20 09:40:00,55.38,55.48,55.3,55.4,24600.0,35.8097,35.8744,35.758,35.8227,24600.0
2005-07-20 09:45:00,55.48,55.5,55.41,55.48,21200.0,35.8744,35.8873,35.8291,35.8744,21200.0
2005-07-20 09:50:00,55.48,55.5,55.4,55.49,22000.0,35.8744,35.8873,35.8227,35.8808,22000.0
2005-07-20 09:55:00,55.49,55.6,55.47,55.55,50000.0,35.8808,35.952,35.8679,35.9196,50000.0
2005-07-20 10:00:00,55.51,55.54,55.38,55.46,21200.0,35.8938,35.9132,35.8097,35.8615,21200.0
2005-07-20 10:05:00,55.46,55.6,55.46,55.6,31000.0,35.8615,35.952,35.8615,35.952,31000.0
2005-07-20 10:10:00,55.59,55.6,55.45,55.46,25600.0,35.9455,35.952,35.855,35.8615,25600.0
2005-07-20 10:15:00,55.46,55.5,55.35,55.44,40200.0,35.8615,35.8873,35.7903,35.8485,40200.0
2005-07-20 10:20:00,55.43,55.49,55.41,55.45,25600.0,35.8421,35.8808,35.8291,35.855,25600.0
2005-07-20 10:25:00,55.46,55.53,55.46,55.49,22400.0,35.8615,35.9067,35.8615,35.8808,22400.0
2005-07-20 10:30:00,55.47,55.51,55.38,55.48,46600.0,35.8679,35.8938,35.8097,35.8744,46600.0
2005-07-20 10:35:00,55.44,55.49,55.44,55.47,14000.0,35.8485,35.8808,35.8485,35.8679,14000.0
2005-07-20 10:40:00,55.47,55.55,55.47,55.51,10600.0,35.8679,35.9196,35.8679,35.8938,10600.0
2005-07-20 10:45:00,55.49,55.6,55.47,55.56,42400.0,35.8808,35.952,35.8679,35.9261,42400.0
2005-07-20 10:50:00,55.55,55.7,55.55,55.67,17000.0,35.9196,36.0166,35.9196,35.9972,17000.0
2005-07-20 10:55:00,55.63,55.69,55.56,55.69,6800.0,35.9714,36.0102,35.9261,36.0102,6800.0
2005-07-20 11:00:00,55.7,55.74,55.66,55.74,13200.0,36.0166,36.0425,35.9908,36.0425,13200.0
2005-07-20 11:05:00,55.73,55.74,55.7,55.71,9000.0,36.036,36.0425,36.0166,36.0231,9000.0
2005-07-20 11:10:00,55.7,55.71,55.64,55.68,14200.0,36.0166,36.0231,35.9778,36.0037,14200.0
2005-07-20 11:15:00,55.69,55.99,55.69,55.94,55400.0,36.0102,36.2042,36.0102,36.1718,55400.0
2005-07-20 11:20:00,55.99,56.3,55.99,56.25,133200.0,36.2042,36.4046,36.2042,36.3723,133200.0
2005-07-20 11:25:00,56.25,56.3,56.2,56.27,75400.0,36.3723,36.4046,36.3399,36.3852,75400.0
2005-07-20 11:30:00,56.3,56.37,56.19,56.35,53800.0,36.4046,36.4499,36.3335,36.4369,53800.0
2005-07-20 11:35:00,56.33,56.45,56.31,56.43,29200.0,36.424,36.5016,36.4111,36.4887,29200.0
2005-07-20 11:40:00,56.43,56.44,56.38,56.39,19400.0,36.4887,36.4951,36.4563,36.4628,19400.0
2005-07-20 11:45:00,56.38,56.6,56.38,56.58,64800.0,36.4563,36.5986,36.4563,36.5857,64800.0
2005-07-20 11:50:00,56.59,57.0,56.59,56.98,96600.0,36.5921,36.8572,36.5921,36.8443,96600.0
2005-07-20 11:55:00,56.99,57.01,56.74,56.87,47200.0,36.8508,36.8637,36.6891,36.7732,47200.0
2005-07-20 12:00:00,56.89,57.25,56.89,57.0,63800.0,36.7861,37.0189,36.7861,36.8572,63800.0
2005-07-20 12:05:00,57.01,57.01,56.8,56.91,32800.0,36.8637,36.8637,36.7279,36.799,32800.0
2005-07-20 12:10:00,56.91,56.97,56.88,56.93,20400.0,36.799,36.8378,36.7796,36.812,20400.0
2005-07-20 12:15:00,56.92,56.92,56.74,56.83,23600.0,36.8055,36.8055,36.6891,36.7473,23600.0
2005-07-20 12:20:00,56.83,56.92,56.83,56.86,34800.0,36.7473,36.8055,36.7473,36.7667,34800.0
2005-07-20 12:25:00,56.82,56.93,56.73,56.87,30200.0,36.7409,36.812,36.6827,36.7732,30200.0
2005-07-20 12:30:00,56.87,56.95,56.84,56.9,12400.0,36.7732,36.8249,36.7538,36.7926,12400.0
2005-07-20 12:35:00,56.88,56.88,56.7,56.74,22400.0,36.7796,36.7796,36.6633,36.6891,22400.0
2005-07-20 12:40:00,56.71,56.79,56.7,56.75,11400.0,36.6697,36.7215,36.6633,36.6956,11400.0
2005-07-20 12:45:00,56.74,56.75,56.62,56.62,7400.0,36.6891,36.6956,36.6115,36.6115,7400.0
2005-07-20 12:50:00,56.66,56.69,56.63,56.69,6200.0,36.6374,36.6568,36.618,36.6568,6200.0
2005-07-20 12:55:00,56.69,56.81,56.64,56.68,6200.0,36.6568,36.7344,36.6245,36.6503,6200.0
2005-07-20 13:00:00,56.68,56.68,56.65,56.65,3800.0,36.6503,36.6503,36.6309,36.6309,3800.0
2005-07-20 13:05:00,56.64,56.67,56.64,56.67,17000.0,36.6245,36.6439,36.6245,36.6439,17000.0
2005-07-20 13:10:00,56.66,56.69,56.65,56.68,4000.0,36.6374,36.6568,36.6309,36.6503,4000.0
2005-07-20 13:15:00,56.69,56.91,56.69,56.88,22600.0,36.6568,36.799,36.6568,36.7796,22600.0
2005-07-20 13:20:00,56.88,56.95,56.88,56.95,14600.0,36.7796,36.8249,36.7796,36.8249,14600.0
2005-07-20 13:25:00,56.94,56.95,56.91,56.95,16800.0,36.8184,36.8249,36.799,36.8249,16800.0
2005-07-20 13:30:00,56.94,57.05,56.91,57.02,26400.0,36.8184,36.8896,36.799,36.8702,26400.0
2005-07-20 13:35:00,57.03,57.19,57.03,57.19,32600.0,36.8766,36.9801,36.8766,36.9801,32600.0
2005-07-20 13:40:00,57.19,57.22,56.95,56.95,30200.0,36.9801,36.9995,36.8249,36.8249,30200.0
2005-07-20 13:45:00,56.96,57.19,56.96,57.15,14000.0,36.8314,36.9801,36.8314,36.9542,14000.0
2005-07-20 13:50:00,57.16,57.25,57.16,57.23,30400.0,36.9607,37.0189,36.9607,37.006,30400.0
2005-07-20 13:55:00,57.24,57.4,57.23,57.4,29600.0,37.0124,37.1159,37.006,37.1159,29600.0
2005-07-20 14:00:00,57.4,57.55,57.37,57.55,55200.0,37.1159,37.2129,37.0965,37.2129,55200.0
2005-07-20 14:05:00,57.55,57.6,57.55,57.59,59200.0,37.2129,37.2452,37.2129,37.2387,59200.0
2005-07-20 14:10:00,57.58,57.66,57.58,57.62,29000.0,37.2323,37.284,37.2323,37.2581,29000.0
2005-07-20 14:15:00,57.62,57.7,57.48,57.58,35600.0,37.2581,37.3099,37.1676,37.2323,35600.0
2005-07-20 14:20:00,57.62,57.7,57.48,57.52,23200.0,37.2581,37.3099,37.1676,37.1935,23200.0
2005-07-20 14:25:00,57.55,57.74,57.55,57.69,27600.0,37.2129,37.3357,37.2129,37.3034,27600.0
2005-07-20 14:30:00,57.69,57.95,57.67,57.95,32200.0,37.3034,37.4715,37.2905,37.4715,32200.0
2005-07-20 14:35:00,57.92,57.92,57.83,57.83,35400.0,37.4521,37.4521,37.3939,37.3939,35400.0
2005-07-20 14:40:00,57.84,57.92,57.7,57.77,40000.0,37.4004,37.4521,37.3099,37.3551,40000.0
2005-07-20 14:45:00,57.77,57.85,57.76,57.79,30600.0,37.3551,37.4069,37.3487,37.3681,30600.0
2005-07-20 14:50:00,57.8,57.92,57.75,57.79,23600.0,37.3745,37.4521,37.3422,37.3681,23600.0
2005-07-20 14:55:00,57.75,57.97,57.75,57.91,36000.0,37.3422,37.4845,37.3422,37.4457,36000.0
2005-07-20 15:00:00,57.88,57.88,57.73,57.77,24600.0,37.4263,37.4263,37.3293,37.3551,24600.0
2005-07-20 15:05:00,57.83,57.85,57.59,57.65,44800.0,37.3939,37.4069,37.2387,37.2775,44800.0
2005-07-20 15:10:00,57.59,57.7,57.59,57.68,22800.0,37.2387,37.3099,37.2387,37.2969,22800.0
2005-07-20 15:15:00,57.68,57.7,57.58,57.63,32800.0,37.2969,37.3099,37.2323,37.2646,32800.0
2005-07-20 15:20:00,57.6,57.63,57.58,57.59,49800.0,37.2452,37.2646,37.2323,37.2387,49800.0
2005-07-20 15:25:00,57.58,57.58,57.49,57.56,40600.0,37.2323,37.2323,37.1741,37.2193,40600.0
2005-07-20 15:30:00,57.57,57.6,57.53,57.57,76000.0,37.2258,37.2452,37.2,37.2258,76000.0
2005-07-20 15:35:00,57.56,57.6,57.43,57.6,64600.0,37.2193,37.2452,37.1353,37.2452,64600.0
2005-07-20 15:40:00,57.6,57.68,57.52,57.58,62200.0,37.2452,37.2969,37.1935,37.2323,62200.0
2005-07-20 15:45:00,57.57,57.6,57.52,57.59,29800.0,37.2258,37.2452,37.1935,37.2387,29800.0
2005-07-20 15:50:00,57.59,57.6,57.51,57.56,58400.0,37.2387,37.2452,37.187,37.2193,58400.0
2005-07-20 15:55:00,57.56,57.65,57.56,57.61,84800.0,37.2193,37.2775,37.2193,37.2517,84800.0
2005-07-21 09:30:00,57.63,57.65,57.59,57.63,91200.0,37.2646,37.2775,37.2387,37.2646,91200.0
2005-07-21 09:35:00,57.64,57.65,57.62,57.63,64600.0,37.2711,37.2775,37.2581,37.2646,64600.0
2005-07-21 09:40:00,57.64,57.65,57.5,57.6,68200.0,37.2711,37.2775,37.1806,37.2452,68200.0
2005-07-21 09:45:00,57.59,57.59,57.4,57.42,76000.0,37.2387,37.2387,37.1159,37.1288,76000.0
2005-07-21 09:50:00,57.42,57.52,57.41,57.52,30000.0,37.1288,37.1935,37.1224,37.1935,30000.0
2005-07-21 09:55:00,57.52,57.63,57.51,57.6,12600.0,37.1935,37.2646,37.187,37.2452,12600.0
2005-07-21 10:00:00,57.62,57.63,57.6,57.63,25000.0,37.2581,37.2646,37.2452,37.2646,25000.0
2005-07-21 10:05:00,57.63,57.65,57.63,57.65,22000.0,37.2646,37.2775,37.2646,37.2775,22000.0
2005-07-21 10:10:00,57.65,57.7,57.65,57.66,43800.0,37.2775,37.3099,37.2775,37.284,43800.0
2005-07-21 10:15:00,57.65,57.66,57.6,57.63,68800.0,37.2775,37.284,37.2452,37.2646,68800.0
2005-07-21 10:20:00,57.6,57.67,57.58,57.67,64400.0,37.2452,37.2905,37.2323,37.2905,64400.0
2005-07-21 10:25:00,57.67,57.67,57.58,57.58,12800.0,37.2905,37.2905,37.2323,37.2323,12800.0
2005-07-21 10:30:00,57.58,57.61,57.5,57.53,38000.0,37.2323,37.2517,37.1806,37.2,38000.0
2005-07-21 10:35:00,57.54,57.63,57.49,57.53,74400.0,37.2064,37.2646,37.1741,37.2,74400.0
2005-07-21 10:40:00,57.51,57.51,57.31,57.33,20200.0,37.187,37.187,37.0577,37.0706,20200.0
2005-07-21 10:45:00,57.33,57.35,57.33,57.34,79000.0,37.0706,37.0836,37.0706,37.0771,79000.0
2005-07-21 10:50:00,57.34,57.41,57.33,57.38,10400.0,37.0771,37.1224,37.0706,37.103,10400.0
2005-07-21 10:55:00,57.4,57.41,57.38,57.38,37600.0,37.1159,37.1224,37.103,37.103,37600.0
2005-07-21 11:00:00,57.38,57.38,57.36,57.38,6800.0,37.103,37.103,37.09,37.103,6800.0
2005-07-21 11:05:00,57.38,57.41,57.38,57.41,4200.0,37.103,37.1224,37.103,37.1224,4200.0
2005-07-21 11:10:00,57.42,57.52,57.4,57.45,26600.0,37.1288,37.1935,37.1159,37.1482,26600.0
2005-07-21 11:15:00,57.45,57.52,57.45,57.47,15800.0,37.1482,37.1935,37.1482,37.1612,15800.0
2005-07-21 11:20:00,57.48,57.54,57.48,57.54,13000.0,37.1676,37.2064,37.1676,37.2064,13000.0
2005-07-21 11:25:00,57.54,57.55,57.46,57.46,9400.0,37.2064,37.2129,37.1547,37.1547,9400.0
2005-07-21 11:30:00,57.46,57.46,57.28,57.31,36800.0,37.1547,37.1547,37.0383,37.0577,36800.0
2005-07-21 11:35:00,57.31,57.4,57.3,57.33,29600.0,37.0577,37.1159,37.0512,37.0706,29600.0
2005-07-21 11:40:00,57.35,57.51,57.35,57.47,32000.0,37.0836,37.187,37.0836,37.1612,32000.0
2005-07-21 11:45:00,57.47,57.55,57.47,57.54,15400.0,37.1612,37.2129,37.1612,37.2064,15400.0
2005-07-21 11:50:00,57.55,57.55,57.49,57.51,11400.0,37.2129,37.2129,37.1741,37.187,11400.0
2005-07-21 11:55:00,57.51,57.53,57.5,57.53,10200.0,37.187,37.2,37.1806,37.2,10200.0
2005-07-21 12:00:00,57.53,57.53,57.48,57.48,8400.0,37.2,37.2,37.1676,37.1676,8400.0
2005-07-21 12:05:00,57.48,57.49,57.46,57.47,12200.0,37.1676,37.1741,37.1547,37.1612,12200.0
2005-07-21 12:10:00,57.47,57.49,57.46,57.46,17800.0,37.1612,37.1741,37.1547,37.1547,17800.0
2005-07-21 12:15:00,57.46,57.52,57.46,57.52,7200.0,37.1547,37.1935,37.1547,37.1935,7200.0
2005-07-21 12:20:00,57.49,57.51,57.47,57.49,4600.0,37.1741,37.187,37.1612,37.1741,4600.0
2005-07-21 12:25:00,57.51,57.54,57.46,57.53,7800.0,37.187,37.2064,37.1547,37.2,7800.0
2005-07-21 12:30:00,57.55,57.62,57.53,57.61,16400.0,37.2129,37.2581,37.2,37.2517,16400.0
2005-07-21 12:35:00,57.62,57.65,57.61,57.64,23600.0,37.2581,37.2775,37.2517,37.2711,23600.0
2005-07-21 12:40:00,57.64,57.68,57.6,57.6,77400.0,37.2711,37.2969,37.2452,37.2452,77400.0
2005-07-21 12:45:00,57.63,57.65,57.6,57.64,26400.0,37.2646,37.2775,37.2452,37.2711,26400.0
2005-07-21 12:50:00,57.63,57.7,57.62,57.67,49400.0,37.2646,37.3099,37.2581,37.2905,49400.0
2005-07-21 12:55:00,57.69,57.69,57.65,57.65,8000.0,37.3034,37.3034,37.2775,37.2775,8000.0
2005-07-21 13:00:00,57.65,57.65,57.6,57.65,53400.0,37.2775,37.2775,37.2452,37.2775,53400.0
2005-07-21 13:05:00,57.64,57.68,57.64,57.68,32000.0,37.2711,37.2969,37.2711,37.2969,32000.0
2005-07-21 13:10:00,57.68,57.72,57.65,57.68,27000.0,37.2969,37.3228,37.2775,37.2969,27000.0
2005-07-21 13:15:00,57.68,57.7,57.68,57.7,18800.0,37.2969,37.3099,37.2969,37.3099,18800.0
2005-07-21 13:20:00,57.7,57.7,57.7,57.7,7600.0,37.3099,37.3099,37.3099,37.3099,7600.0
2005-07-21 13:25:00,57.7,57.73,57.7,57.73,33000.0,37.3099,37.3293,37.3099,37.3293,33000.0
2005-07-21 13:30:00,57.73,57.74,57.64,57.66,30400.0,37.3293,37.3357,37.2711,37.284,30400.0
2005-07-21 13:35:00,57.66,57.74,57.66,57.72,70400.0,37.284,37.3357,37.284,37.3228,70400.0
2005-07-21 13:40:00,57.7,57.74,57.69,57.74,38000.0,37.3099,37.3357,37.3034,37.3357,38000.0
2005-07-21 13:45:00,57.74,57.81,57.72,57.75,24400.0,37.3357,37.381,37.3228,37.3422,24400.0
2005-07-21 13:50:00,57.75,58.02,57.75,58.01,45200.0,37.3422,37.5168,37.3422,37.5103,45200.0
2005-07-21 13:55:00,58.02,58.02,57.97,57.99,58600.0,37.5168,37.5168,37.4845,37.4974,58600.0
2005-07-21 14:00:00,57.99,58.04,57.9,57.94,35600.0,37.4974,37.5297,37.4392,37.4651,35600.0
2005-07-21 14:05:00,57.94,57.94,57.77,57.9,39800.0,37.4651,37.4651,37.3551,37.4392,39800.0
2005-07-21 14:10:00,57.88,57.92,57.83,57.88,7400.0,37.4263,37.4521,37.3939,37.4263,7400.0
2005-07-21 14:15:00,57.92,57.96,57.88,57.89,15600.0,37.4521,37.478,37.4263,37.4327,15600.0
2005-07-21 14:20:00,57.93,57.94,57.89,57.93,14800.0,37.4586,37.4651,37.4327,37.4586,14800.0
2005-07-21 14:25:00,57.94,57.95,57.83,57.87,37400.0,37.4651,37.4715,37.3939,37.4198,37400.0
2005-07-21 14:30:00,57.86,57.86,57.8,57.82,28000.0,37.4133,37.4133,37.3745,37.3875,28000.0
2005-07-21 14:35:00,57.83,57.85,57.8,57.81,31600.0,37.3939,37.4069,37.3745,37.381,31600.0
2005-07-21 14:40:00,57.81,57.88,57.8,57.86,48600.0,37.381,37.4263,37.3745,37.4133,48600.0
2005-07-21 14:45:00,57.86,57.86,57.79,57.81,15000.0,37.4133,37.4133,37.3681,37.381,15000.0
2005-07-21 14:50:00,57.8,57.8,57.6,57.64,26800.0,37.3745,37.3745,37.2452,37.2711,26800.0
2005-07-21 14:55:00,57.65,57.71,57.58,57.65,22200.0,37.2775,37.3163,37.2323,37.2775,22200.0
2005-07-21 15:00:00,57.68,57.78,57.67,57.77,59800.0,37.2969,37.3616,37.2905,37.3551,59800.0
2005-07-21 15:05:00,57.79,57.8,57.74,57.74,62800.0,37.3681,37.3745,37.3357,37.3357,62800.0
2005-07-21 15:10:00,57.75,57.81,57.7,57.74,32600.0,37.3422,37.381,37.3099,37.3357,32600.0
2005-07-21 15:15:00,57.74,57.85,57.7,57.84,36400.0,37.3357,37.4069,37.3099,37.4004,36400.0
2005-07-21 15:20:00,57.84,57.86,57.77,57.82,25400.0,37.4004,37.4133,37.3551,37.3875,25400.0
2005-07-21 15:25:00,57.82,57.88,57.77,57.77,33800.0,37.3875,37.4263,37.3551,37.3551,33800.0
2005-07-21 15:30:00,57.77,57.8,57.74,57.77,36200.0,37.3551,37.3745,37.3357,37.3551,36200.0
2005-07-21 15:35:00,57.77,57.78,57.74,57.76,86400.0,37.3551,37.3616,37.3357,37.3487,86400.0
2005-07-21 15:40:00,57.76,57.79,57.74,57.77,76400.0,37.3487,37.3681,37.3357,37.3551,76400.0
2005-07-21 15:45:00,57.77,57.8,57.77,57.8,49200.0,37.3551,37.3745,37.3551,37.3745,49200.0
2005-07-21 15:50:00,57.8,57.9,57.8,57.9,85000.0,37.3745,37.4392,37.3745,37.4392,85000.0
2005-07-21 15:55:00,57.94,57.94,57.75,57.75,43800.0,37.4651,37.4651,37.3422,37.3422,43800.0
2005-07-22 09:30:00,57.75,57.93,57.75,57.92,79600.0,37.3422,37.4586,37.3422,37.4521,79600.0
2005-07-22 09:35:00,57.92,57.99,57.92,57.93,19200.0,37.4521,37.4974,37.4521,37.4586,19200.0
2005-07-22 09:40:00,57.93,58.05,57.93,58.05,48800.0,37.4586,37.5362,37.4586,37.5362,48800.0
2005-07-22 09:45:00,58.05,58.07,57.97,58.01,23000.0,37.5362,37.5491,37.4845,37.5103,23000.0
2005-07-22 09:50:00,58.02,58.2,58.02,58.14,42200.0,37.5168,37.6332,37.5168,37.5944,42200.0
2005-07-22 09:55:00,58.14,58.17,58.09,58.1,45400.0,37.5944,37.6138,37.5621,37.5685,45400.0
2005-07-22 10:00:00,58.1,58.12,58.05,58.1,50200.0,37.5685,37.5815,37.5362,37.5685,50200.0
2005-07-22 10:05:00,58.11,58.12,58.1,58.1,30600.0,37.575,37.5815,37.5685,37.5685,30600.0
2005-07-22 10:10:00,58.1,58.15,58.05,58.07,30400.0,37.5685,37.6009,37.5362,37.5491,30400.0
2005-07-22 10:15:00,58.08,58.11,58.07,58.09,20000.0,37.5556,37.575,37.5491,37.5621,20000.0
2005-07-22 10:20:00,58.08,58.08,57.98,57.98,32400.0,37.5556,37.5556,37.4909,37.4909,32400.0
2005-07-22 10:25:00,57.97,57.97,57.9,57.96,53000.0,37.4845,37.4845,37.4392,37.478,53000.0
2005-07-22 10:30:00,57.97,57.97,57.94,57.97,56600.0,37.4845,37.4845,37.4651,37.4845,56600.0
2005-07-22 10:35:00,57.98,57.99,57.98,57.99,37400.0,37.4909,37.4974,37.4909,37.4974,37400.0
2005-07-22 10:40:00,57.99,57.99,57.97,57.98,29000.0,37.4974,37.4974,37.4845,37.4909,29000.0
2005-07-22 10:45:00,57.98,57.98,57.97,57.97,15600.0,37.4909,37.4909,37.4845,37.4845,15600.0
2005-07-22 10:50:00,57.96,57.97,57.96,57.96,53800.0,37.478,37.4845,37.478,37.478,53800.0
2005-07-22 10:55:00,57.97,57.97,57.81,57.81,41400.0,37.4845,37.4845,37.381,37.381,41400.0
2005-07-22 11:00:00,57.82,57.83,57.73,57.74,71800.0,37.3875,37.3939,37.3293,37.3357,71800.0
2005-07-22 11:05:00,57.74,57.74,57.65,57.66,33000.0,37.3357,37.3357,37.2775,37.284,33000.0
2005-07-22 11:10:00,57.67,57.71,57.66,57.71,41200.0,37.2905,37.3163,37.284,37.3163,41200.0
2005-07-22 11:15:00,57.71,57.77,57.71,57.73,29000.0,37.3163,37.3551,37.3163,37.3293,29000.0
2005-07-22 11:20:00,57.73,57.73,57.72,57.72,28400.0,37.3293,37.3293,37.3228,37.3228,28400.0
2005-07-22 11:25:00,57.72,57.77,57.72,57.76,32000.0,37.3228,37.3551,37.3228,37.3487,32000.0
2005-07-22 11:30:00,57.76,57.81,57.76,57.77,28600.0,37.3487,37.381,37.3487,37.3551,28600.0
2005-07-22 11:35:00,57.75,57.76,57.72,57.74,29000.0,37.3422,37.3487,37.3228,37.3357,29000.0
2005-07-22 11:40:00,57.74,57.77,57.73,57.73,18800.0,37.3357,37.3551,37.3293,37.3293,18800.0
2005-07-22 11:45:00,57.73,57.76,57.7,57.7,16200.0,37.3293,37.3487,37.3099,37.3099,16200.0
2005-07-22 11:50:00,57.69,57.72,57.69,57.7,15800.0,37.3034,37.3228,37.3034,37.3099,15800.0
2005-07-22 11:55:00,57.71,57.76,57.71,57.76,20800.0,37.3163,37.3487,37.3163,37.3487,20800.0
2005-07-22 12:00:00,57.76,57.83,57.76,57.83,28800.0,37.3487,37.3939,37.3487,37.3939,28800.0
2005-07-22 12:05:00,57.83,57.86,57.82,57.82,27400.0,37.3939,37.4133,37.3875,37.3875,27400.0
2005-07-22 12:10:00,57.8,57.88,57.8,57.85,14200.0,37.3745,37.4263,37.3745,37.4069,14200.0
2005-07-22 12:15:00,57.86,57.88,57.85,57.85,9800.0,37.4133,37.4263,37.4069,37.4069,9800.0
2005-07-22 12:20:00,57.85,57.87,57.85,57.86,22400.0,37.4069,37.4198,37.4069,37.4133,22400.0
2005-07-22 12:25:00,57.86,57.88,57.77,57.77,25800.0,37.4133,37.4263,37.3551,37.3551,25800.0
2005-07-22 12:30:00,57.77,57.84,57.77,57.81,26400.0,37.3551,37.4004,37.3551,37.381,26400.0
2005-07-22 12:35:00,57.81,57.81,57.69,57.69,28000.0,37.381,37.381,37.3034,37.3034,28000.0
2005-07-22 12:40:00,57.67,57.78,57.67,57.77,29600.0,37.2905,37.3616,37.2905,37.3551,29600.0
2005-07-22 12:45:00,57.76,57.79,57.65,57.66,36400.0,37.3487,37.3681,37.2775,37.284,36400.0
2005-07-22 12:50:00,57.66,57.73,57.66,57.72,25200.0,37.284,37.3293,37.284,37.3228,25200.0
2005-07-22 12:55:00,57.72,57.73,57.7,57.72,20600.0,37.3228,37.3293,37.3099,37.3228,20600.0
2005-07-22 13:00:00,57.74,57.81,57.74,57.81,23800.0,37.3357,37.381,37.3357,37.381,23800.0
2005-07-22 13:05:00,57.77,57.81,57.77,57.81,6800.0,37.3551,37.381,37.3551,37.381,6800.0
2005-07-22 13:10:00,57.81,57.83,57.78,57.78,14800.0,37.381,37.3939,37.3616,37.3616,14800.0
2005-07-22 13:15:00,57.78,57.82,57.78,57.82,7400.0,37.3616,37.3875,37.3616,37.3875,7400.0
2005-07-22 13:20:00,57.82,57.85,57.82,57.85,7600.0,37.3875,37.4069,37.3875,37.4069,7600.0
2005-07-22 13:25:00,57.88,57.89,57.88,57.89,17800.0,37.4263,37.4327,37.4263,37.4327,17800.0
2005-07-22 13:30:00,57.89,57.92,57.89,57.92,10600.0,37.4327,37.4521,37.4327,37.4521,10600.0
2005-07-22 13:35:00,57.92,57.99,57.92,57.98,20800.0,37.4521,37.4974,37.4521,37.4909,20800.0
2005-07-22 13:40:00,57.97,58.02,57.97,58.02,22800.0,37.4845,37.5168,37.4845,37.5168,22800.0
2005-07-22 13:45:00,58.02,58.02,58.02,58.02,6000.0,37.5168,37.5168,37.5168,37.5168,6000.0
2005-07-22 13:50:00,58.02,58.06,58.02,58.04,23400.0,37.5168,37.5427,37.5168,37.5297,23400.0
2005-07-22 13:55:00,58.05,58.06,57.95,57.96,36800.0,37.5362,37.5427,37.4715,37.478,36800.0
2005-07-22 14:00:00,57.96,57.99,57.95,57.99,20800.0,37.478,37.4974,37.4715,37.4974,20800.0
2005-07-22 14:05:00,57.99,57.99,57.83,57.85,44200.0,37.4974,37.4974,37.3939,37.4069,44200.0
2005-07-22 14:10:00,57.85,57.92,57.85,57.91,16000.0,37.4069,37.4521,37.4069,37.4457,16000.0
2005-07-22 14:15:00,57.92,57.95,57.92,57.95,7800.0,37.4521,37.4715,37.4521,37.4715,7800.0
2005-07-22 14:20:00,57.95,57.95,57.91,57.94,27400.0,37.4715,37.4715,37.4457,37.4651,27400.0
2005-07-22 14:25:00,57.94,57.95,57.9,57.9,15000.0,37.4651,37.4715,37.4392,37.4392,15000.0
2005-07-22 14:30:00,57.89,57.92,57.88,57.91,25600.0,37.4327,37.4521,37.4263,37.4457,25600.0
2005-07-22 14:35:00,57.9,57.94,57.9,57.94,26800.0,37.4392,37.4651,37.4392,37.4651,26800.0
2005-07-22 14:40:00,57.95,58.02,57.95,58.02,39000.0,37.4715,37.5168,37.4715,37.5168,39000.0
2005-07-22 14:45:00,58.02,58.1,58.02,58.1,44200.0,37.5168,37.5685,37.5168,37.5685,44200.0
2005-07-22 14:50:00,58.1,58.12,58.08,58.08,34200.0,37.5685,37.5815,37.5556,37.5556,34200.0
2005-07-22 14:55:00,58.08,58.14,58.05,58.05,37800.0,37.5556,37.5944,37.5362,37.5362,37800.0
2005-07-22 15:00:00,58.04,58.11,58.04,58.11,48800.0,37.5297,37.575,37.5297,37.575,48800.0
2005-07-22 15:05:00,58.12,58.15,58.08,58.09,27000.0,37.5815,37.6009,37.5556,37.5621,27000.0
2005-07-22 15:10:00,58.1,58.18,58.1,58.18,25400.0,37.5685,37.6203,37.5685,37.6203,25400.0
2005-07-22 15:15:00,58.19,58.21,58.15,58.15,23200.0,37.6267,37.6397,37.6009,37.6009,23200.0
2005-07-22 15:20:00,58.15,58.24,58.15,58.24,29400.0,37.6009,37.659,37.6009,37.659,29400.0
2005-07-22 15:25:00,58.24,58.29,58.24,58.27,27600.0,37.659,37.6914,37.659,37.6784,27600.0
2005-07-22 15:30:00,58.27,58.27,58.2,58.27,41600.0,37.6784,37.6784,37.6332,37.6784,41600.0
2005-07-22 15:35:00,58.27,58.28,58.25,58.25,29800.0,37.6784,37.6849,37.6655,37.6655,29800.0
2005-07-22 15:40:00,58.25,58.31,58.24,58.3,34200.0,37.6655,37.7043,37.659,37.6978,34200.0
2005-07-22 15:45:00,58.3,58.32,58.28,58.28,14400.0,37.6978,37.7108,37.6849,37.6849,14400.0
2005-07-22 15:50:00,58.27,58.31,58.27,58.28,24400.0,37.6784,37.7043,37.6784,37.6849,24400.0
2005-07-22 15:55:00,58.28,58.37,58.28,58.37,62200.0,37.6849,37.7431,37.6849,37.7431,62200.0
2005-07-25 09:30:00,58.38,58.63,58.38,58.48,46000.0,37.7496,37.9112,37.7496,37.8142,46000.0
2005-07-25 09:35:00,58.58,58.6,58.31,58.44,27600.0,37.8789,37.8918,37.7043,37.7884,27600.0
2005-07-25 09:40:00,58.43,58.43,58.27,58.27,12400.0,37.7819,37.7819,37.6784,37.6784,12400.0
2005-07-25 09:45:00,58.31,58.57,58.31,58.48,20800.0,37.7043,37.8724,37.7043,37.8142,20800.0
2005-07-25 09:50:00,58.47,58.48,58.4,58.4,9400.0,37.8078,37.8142,37.7625,37.7625,9400.0
2005-07-25 09:55:00,58.46,58.5,58.43,58.48,17200.0,37.8013,37.8272,37.7819,37.8142,17200.0
2005-07-25 10:00:00,58.47,58.47,58.41,58.42,12200.0,37.8078,37.8078,37.769,37.7754,12200.0
2005-07-25 10:05:00,58.41,58.49,58.4,58.49,6000.0,37.769,37.8207,37.7625,37.8207,6000.0
2005-07-25 10:10:00,58.47,58.5,58.35,58.47,22000.0,37.8078,37.8272,37.7302,37.8078,22000.0
2005-07-25 10:15:00,58.45,58.52,58.44,58.52,14600.0,37.7948,37.8401,37.7884,37.8401,14600.0
2005-07-25 10:20:00,58.52,58.58,58.49,58.58,12600.0,37.8401,37.8789,37.8207,37.8789,12600.0
2005-07-25 10:25:00,58.59,58.62,58.51,58.51,15000.0,37.8854,37.9048,37.8336,37.8336,15000.0
2005-07-25 10:30:00,58.5,58.5,58.46,58.49,12800.0,37.8272,37.8272,37.8013,37.8207,12800.0
2005-07-25 10:35:00,58.49,58.54,58.49,58.53,15000.0,37.8207,37.853,37.8207,37.8466,15000.0
2005-07-25 10:40:00,58.51,58.6,58.46,58.52,24000.0,37.8336,37.8918,37.8013,37.8401,24000.0
2005-07-25 10:45:00,58.52,58.62,58.52,58.6,11800.0,37.8401,37.9048,37.8401,37.8918,11800.0
2005-07-25 10:50:00,58.6,58.6,58.56,58.56,10000.0,37.8918,37.8918,37.866,37.866,10000.0
2005-07-25 10:55:00,58.56,58.62,58.55,58.62,9200.0,37.866,37.9048,37.8595,37.9048,9200.0
2005-07-25 11:00:00,58.62,58.62,58.56,58.56,9800.0,37.9048,37.9048,37.866,37.866,9800.0
2005-07-25 11:05:00,58.57,58.57,58.5,58.55,10000.0,37.8724,37.8724,37.8272,37.8595,10000.0
2005-07-25 11:10:00,58.55,58.58,58.52,58.57,10200.0,37.8595,37.8789,37.8401,37.8724,10200.0
2005-07-25 11:15:00,58.56,58.6,58.56,58.6,5600.0,37.866,37.8918,37.866,37.8918,5600.0
2005-07-25 11:20:00,58.6,58.6,58.58,58.6,5600.0,37.8918,37.8918,37.8789,37.8918,5600.0
2005-07-25 11:25:00,58.6,58.62,58.58,58.6,5200.0,37.8918,37.9048,37.8789,37.8918,5200.0
2005-07-25 11:30:00,58.6,58.6,58.55,58.56,16000.0,37.8918,37.8918,37.8595,37.866,16000.0
2005-07-25 11:35:00,58.56,58.58,58.5,58.52,45200.0,37.866,37.8789,37.8272,37.8401,45200.0
2005-07-25 11:40:00,58.52,58.55,58.51,58.55,20600.0,37.8401,37.8595,37.8336,37.8595,20600.0
2005-07-25 11:45:00,58.55,58.55,58.51,58.51,9600.0,37.8595,37.8595,37.8336,37.8336,9600.0
2005-07-25 11:50:00,58.49,58.49,58.45,58.46,21600.0,37.8207,37.8207,37.7948,37.8013,21600.0
2005-07-25 11:55:00,58.46,58.55,58.45,58.55,23800.0,37.8013,37.8595,37.7948,37.8595,23800.0
2005-07-25 12:00:00,58.54,58.54,58.46,58.46,15600.0,37.853,37.853,37.8013,37.8013,15600.0
2005-07-25 12:05:00,58.46,58.48,58.45,58.46,29200.0,37.8013,37.8142,37.7948,37.8013,29200.0
2005-07-25 12:10:00,58.46,58.48,58.46,58.46,8000.0,37.8013,37.8142,37.8013,37.8013,8000.0
2005-07-25 12:15:00,58.46,58.46,58.45,58.45,5800.0,37.8013,37.8013,37.7948,37.7948,5800.0
2005-07-25 12:20:00,58.45,58.46,58.45,58.46,5800.0,37.7948,37.8013,37.7948,37.8013,5800.0
2005-07-25 12:25:00,58.46,58.5,58.45,58.49,53600.0,37.8013,37.8272,37.7948,37.8207,53600.0
2005-07-25 12:30:00,58.48,58.48,58.47,58.47,5800.0,37.8142,37.8142,37.8078,37.8078,5800.0
2005-07-25 12:35:00,58.47,58.47,58.38,58.41,9400.0,37.8078,37.8078,37.7496,37.769,9400.0
2005-07-25 12:40:00,58.42,58.45,58.38,58.4,7400.0,37.7754,37.7948,37.7496,37.7625,7400.0
2005-07-25 12:45:00,58.41,58.46,58.41,58.43,7000.0,37.769,37.8013,37.769,37.7819,7000.0
2005-07-25 12:50:00,58.43,58.44,58.39,58.44,4400.0,37.7819,37.7884,37.756,37.7884,4400.0
2005-07-25 12:55:00,58.44,58.44,58.36,58.36,3400.0,37.7884,37.7884,37.7366,37.7366,3400.0
2005-07-25 13:00:00,58.37,58.43,58.31,58.41,22200.0,37.7431,37.7819,37.7043,37.769,22200.0
2005-07-25 13:05:00,58.41,58.43,58.41,58.43,4600.0,37.769,37.7819,37.769,37.7819,4600.0
2005-07-25 13:10:00,58.43,58.48,58.43,58.44,19800.0,37.7819,37.8142,37.7819,37.7884,19800.0
2005-07-25 13:15:00,58.44,58.61,58.44,58.56,21600.0,37.7884,37.8983,37.7884,37.866,21600.0
2005-07-25 13:20:00,58.57,58.57,58.54,58.56,11800.0,37.8724,37.8724,37.853,37.866,11800.0
2005-07-25 13:25:00,58.57,58.6,58.57,58.58,8600.0,37.8724,37.8918,37.8724,37.8789,8600.0
2005-07-25 13:30:00,58.58,58.6,58.57,58.6,12200.0,37.8789,37.8918,37.8724,37.8918,12200.0
2005-07-25 13:35:00,58.6,58.64,58.58,58.63,6000.0,37.8918,37.9177,37.8789,37.9112,6000.0
2005-07-25 13:40:00,58.63,58.66,58.63,58.66,7600.0,37.9112,37.9306,37.9112,37.9306,7600.0
2005-07-25 13:45:00,58.67,58.76,58.67,58.74,31600.0,37.9371,37.9953,37.9371,37.9824,31600.0
2005-07-25 13:50:00,58.73,58.73,58.7,58.72,12800.0,37.9759,37.9759,37.9565,37.9694,12800.0
2005-07-25 13:55:00,58.72,58.72,58.69,58.69,5800.0,37.9694,37.9694,37.95,37.95,5800.0
2005-07-25 14:00:00,58.67,58.67,58.58,58.6,13600.0,37.9371,37.9371,37.8789,37.8918,13600.0
2005-07-25 14:05:00,58.58,58.69,58.58,58.69,18800.0,37.8789,37.95,37.8789,37.95,18800.0
2005-07-25 14:10:00,58.69,58.72,58.69,58.71,5000.0,37.95,37.9694,37.95,37.963,5000.0
2005-07-25 14:15:00,58.71,58.76,58.64,58.72,16200.0,37.963,37.9953,37.9177,37.9694,16200.0
2005-07-25 14:20:00,58.69,58.81,58.68,58.74,49000.0,37.95,38.0276,37.9436,37.9824,49000.0
2005-07-25 14:25:00,58.74,58.75,58.72,58.72,8600.0,37.9824,37.9888,37.9694,37.9694,8600.0
2005-07-25 14:30:00,58.72,58.73,58.63,58.65,32400.0,37.9694,37.9759,37.9112,37.9242,32400.0
2005-07-25 14:35:00,58.65,58.65,58.58,58.58,22000.0,37.9242,37.9242,37.8789,37.8789,22000.0
2005-07-25 14:40:00,58.59,58.6,58.58,58.59,5800.0,37.8854,37.8918,37.8789,37.8854,5800.0
2005-07-25 14:45:00,58.59,58.67,58.55,58.56,27200.0,37.8854,37.9371,37.8595,37.866,27200.0
2005-07-25 14:50:00,58.56,58.63,58.56,58.61,18200.0,37.866,37.9112,37.866,37.8983,18200.0
2005-07-25 14:55:00,58.61,58.61,58.5,58.52,9200.0,37.8983,37.8983,37.8272,37.8401,9200.0
2005-07-25 15:00:00,58.54,58.55,58.54,58.54,10200.0,37.853,37.8595,37.853,37.853,10200.0
2005-07-25 15:05:00,58.52,58.65,58.5,58.54,84000.0,37.8401,37.9242,37.8272,37.853,84000.0
2005-07-25 15:10:00,58.53,58.58,58.5,58.58,31600.0,37.8466,37.8789,37.8272,37.8789,31600.0
2005-07-25 15:15:00,58.58,58.61,58.55,58.55,41800.0,37.8789,37.8983,37.8595,37.8595,41800.0
2005-07-25 15:20:00,58.55,58.58,58.5,58.57,22400.0,37.8595,37.8789,37.8272,37.8724,22400.0
2005-07-25 15:25:00,58.57,58.6,58.54,58.57,22800.0,37.8724,37.8918,37.853,37.8724,22800.0
2005-07-25 15:30:00,58.6,58.6,58.55,58.55,30800.0,37.8918,37.8918,37.8595,37.8595,30800.0
2005-07-25 15:35:00,58.55,58.59,58.54,58.59,23200.0,37.8595,37.8854,37.853,37.8854,23200.0
2005-07-25 15:40:00,58.6,58.6,58.58,58.58,36800.0,37.8918,37.8918,37.8789,37.8789,36800.0
2005-07-25 15:45:00,58.59,58.66,58.58,58.66,77200.0,37.8854,37.9306,37.8789,37.9306,77200.0
2005-07-25 15:50:00,58.66,58.71,58.66,58.66,56400.0,37.9306,37.963,37.9306,37.9306,56400.0
2005-07-25 15:55:00,58.66,58.68,58.65,58.66,38600.0,37.9306,37.9436,37.9242,37.9306,38600.0
2005-07-26 09:30:00,58.63,58.75,58.63,58.63,52400.0,37.9112,37.9888,37.9112,37.9112,52400.0
2005-07-26 09:35:00,58.59,58.59,58.44,58.49,24400.0,37.8854,37.8854,37.7884,37.8207,24400.0
2005-07-26 09:40:00,58.49,58.49,58.34,58.34,24000.0,37.8207,37.8207,37.7237,37.7237,24000.0
2005-07-26 09:45:00,58.29,58.38,58.25,58.3,20200.0,37.6914,37.7496,37.6655,37.6978,20200.0
2005-07-26 09:50:00,58.3,58.33,58.27,58.31,25800.0,37.6978,37.7172,37.6784,37.7043,25800.0
2005-07-26 09:55:00,58.33,58.35,58.13,58.22,24600.0,37.7172,37.7302,37.5879,37.6461,24600.0
2005-07-26 10:00:00,58.22,58.24,58.22,58.22,10200.0,37.6461,37.659,37.6461,37.6461,10200.0
2005-07-26 10:05:00,58.2,58.3,58.2,58.29,16600.0,37.6332,37.6978,37.6332,37.6914,16600.0
2005-07-26 10:10:00,58.3,58.3,58.29,58.3,18600.0,37.6978,37.6978,37.6914,37.6978,18600.0
2005-07-26 10:15:00,58.3,58.35,58.3,58.35,18600.0,37.6978,37.7302,37.6978,37.7302,18600.0
2005-07-26 10:20:00,58.35,58.35,58.34,58.35,23800.0,37.7302,37.7302,37.7237,37.7302,23800.0
2005-07-26 10:25:00,58.35,58.35,58.27,58.27,25200.0,37.7302,37.7302,37.6784,37.6784,25200.0
2005-07-26 10:30:00,58.29,58.32,58.29,58.3,10600.0,37.6914,37.7108,37.6914,37.6978,10600.0
2005-07-26 10:35:00,58.3,58.34,58.3,58.32,15800.0,37.6978,37.7237,37.6978,37.7108,15800.0
2005-07-26 10:40:00,58.32,58.35,58.32,58.35,17000.0,37.7108,37.7302,37.7108,37.7302,17000.0
2005-07-26 10:45:00,58.35,58.35,58.33,58.35,25600.0,37.7302,37.7302,37.7172,37.7302,25600.0
2005-07-26 10:50:00,58.36,58.4,58.34,58.35,22600.0,37.7366,37.7625,37.7237,37.7302,22600.0
2005-07-26 10:55:00,58.35,58.4,58.35,58.38,14400.0,37.7302,37.7625,37.7302,37.7496,14400.0
2005-07-26 11:00:00,58.38,58.47,58.38,58.39,42800.0,37.7496,37.8078,37.7496,37.756,42800.0
2005-07-26 11:05:00,58.39,58.43,58.32,58.32,29800.0,37.756,37.7819,37.7108,37.7108,29800.0
2005-07-26 11:10:00,58.3,58.34,58.3,58.34,35000.0,37.6978,37.7237,37.6978,37.7237,35000.0
2005-07-26 11:15:00,58.34,58.34,58.25,58.25,30400.0,37.7237,37.7237,37.6655,37.6655,30400.0
2005-07-26 11:20:00,58.26,58.27,58.24,58.27,12200.0,37.672,37.6784,37.659,37.6784,12200.0
2005-07-26 11:25:00,58.24,58.3,58.24,58.24,13000.0,37.659,37.6978,37.659,37.659,13000.0
2005-07-26 11:30:00,58.24,58.29,58.23,58.24,17400.0,37.659,37.6914,37.6526,37.659,17400.0
2005-07-26 11:35:00,58.23,58.24,58.23,58.24,10200.0,37.6526,37.659,37.6526,37.659,10200.0
2005-07-26 11:40:00,58.23,58.23,58.21,58.21,24800.0,37.6526,37.6526,37.6397,37.6397,24800.0
2005-07-26 11:45:00,58.21,58.21,58.13,58.19,21800.0,37.6397,37.6397,37.5879,37.6267,21800.0
2005-07-26 11:50:00,58.19,58.2,58.16,58.18,11000.0,37.6267,37.6332,37.6073,37.6203,11000.0
2005-07-26 11:55:00,58.17,58.2,58.17,58.2,8000.0,37.6138,37.6332,37.6138,37.6332,8000.0
2005-07-26 12:00:00,58.2,58.2,58.17,58.19,8600.0,37.6332,37.6332,37.6138,37.6267,8600.0
2005-07-26 12:05:00,58.17,58.18,58.14,58.14,11200.0,37.6138,37.6203,37.5944,37.5944,11200.0
2005-07-26 12:10:00,58.13,58.13,58.1,58.1,5400.0,37.5879,37.5879,37.5685,37.5685,5400.0
2005-07-26 12:15:00,58.11,58.13,58.08,58.1,12000.0,37.575,37.5879,37.5556,37.5685,12000.0
2005-07-26 12:20:00,58.1,58.11,58.08,58.1,13000.0,37.5685,37.575,37.5556,37.5685,13000.0
2005-07-26 12:25:00,58.1,58.13,58.1,58.13,29400.0,37.5685,37.5879,37.5685,37.5879,29400.0
2005-07-26 12:30:00,58.13,58.13,58.1,58.1,34000.0,37.5879,37.5879,37.5685,37.5685,34000.0
2005-07-26 12:35:00,58.12,58.13,58.1,58.13,22800.0,37.5815,37.5879,37.5685,37.5879,22800.0
2005-07-26 12:40:00,58.13,58.13,58.1,58.13,6200.0,37.5879,37.5879,37.5685,37.5879,6200.0
2005-07-26 12:45:00,58.14,58.19,58.13,58.15,17600.0,37.5944,37.6267,37.5879,37.6009,17600.0
2005-07-26 12:50:00,58.14,58.18,58.14,58.15,14200.0,37.5944,37.6203,37.5944,37.6009,14200.0
2005-07-26 12:55:00,58.15,58.17,58.15,58.16,10200.0,37.6009,37.6138,37.6009,37.6073,10200.0
2005-07-26 13:00:00,58.17,58.19,58.15,58.15,15200.0,37.6138,37.6267,37.6009,37.6009,15200.0
2005-07-26 13:05:00,58.16,58.18,58.16,58.18,5600.0,37.6073,37.6203,37.6073,37.6203,5600.0
2005-07-26 13:10:00,58.19,58.21,58.19,58.2,26200.0,37.6267,37.6397,37.6267,37.6332,26200.0
2005-07-26 13:15:00,58.2,58.22,58.2,58.21,5200.0,37.6332,37.6461,37.6332,37.6397,5200.0
2005-07-26 13:20:00,58.23,58.23,58.21,58.21,19600.0,37.6526,37.6526,37.6397,37.6397,19600.0
2005-07-26 13:25:00,58.21,58.22,58.2,58.2,15400.0,37.6397,37.6461,37.6332,37.6332,15400.0
2005-07-26 13:30:00,58.21,58.23,58.2,58.21,27800.0,37.6397,37.6526,37.6332,37.6397,27800.0
2005-07-26 13:35:00,58.21,58.26,58.2,58.26,8600.0,37.6397,37.672,37.6332,37.672,8600.0
2005-07-26 13:40:00,58.27,58.29,58.23,58.26,54600.0,37.6784,37.6914,37.6526,37.672,54600.0
2005-07-26 13:45:00,58.27,58.3,58.24,58.25,31400.0,37.6784,37.6978,37.659,37.6655,31400.0
2005-07-26 13:50:00,58.25,58.3,58.25,58.27,35600.0,37.6655,37.6978,37.6655,37.6784,35600.0
2005-07-26 13:55:00,58.27,58.33,58.27,58.33,7200.0,37.6784,37.7172,37.6784,37.7172,7200.0
2005-07-26 14:00:00,58.33,58.34,58.25,58.26,31600.0,37.7172,37.7237,37.6655,37.672,31600.0
2005-07-26 14:05:00,58.25,58.27,58.24,58.26,19800.0,37.6655,37.6784,37.659,37.672,19800.0
2005-07-26 14:10:00,58.24,58.27,58.24,58.26,15600.0,37.659,37.6784,37.659,37.672,15600.0
2005-07-26 14:15:00,58.26,58.27,58.22,58.24,32800.0,37.672,37.6784,37.6461,37.659,32800.0
2005-07-26 14:20:00,58.24,58.27,58.24,58.24,27400.0,37.659,37.6784,37.659,37.659,27400.0
2005-07-26 14:25:00,58.24,58.26,58.23,58.26,11000.0,37.659,37.672,37.6526,37.672,11000.0
2005-07-26 14:30:00,58.25,58.26,58.22,58.22,17400.0,37.6655,37.672,37.6461,37.6461,17400.0
2005-07-26 14:35:00,58.23,58.23,58.16,58.19,24800.0,37.6526,37.6526,37.6073,37.6267,24800.0
2005-07-26 14:40:00,58.2,58.24,58.2,58.22,21800.0,37.6332,37.659,37.6332,37.6461,21800.0
2005-07-26 14:45:00,58.22,58.22,58.2,58.21,43800.0,37.6461,37.6461,37.6332,37.6397,43800.0
2005-07-26 14:50:00,58.21,58.23,58.19,58.21,56000.0,37.6397,37.6526,37.6267,37.6397,56000.0
2005-07-26 14:55:00,58.21,58.21,58.2,58.2,44000.0,37.6397,37.6397,37.6332,37.6332,44000.0
2005-07-26 15:00:00,58.2,58.2,58.15,58.15,27800.0,37.6332,37.6332,37.6009,37.6009,27800.0
2005-07-26 15:05:00,58.12,58.15,58.09,58.1,16200.0,37.5815,37.6009,37.5621,37.5685,16200.0
2005-07-26 15:10:00,58.1,58.13,58.09,58.1,14400.0,37.5685,37.5879,37.5621,37.5685,14400.0
2005-07-26 15:15:00,58.12,58.12,58.1,58.11,19200.0,37.5815,37.5815,37.5685,37.575,19200.0
2005-07-26 15:20:00,58.11,58.18,58.11,58.17,34200.0,37.575,37.6203,37.575,37.6138,34200.0
2005-07-26 15:25:00,58.18,58.18,58.1,58.16,46000.0,37.6203,37.6203,37.5685,37.6073,46000.0
2005-07-26 15:30:00,58.18,58.19,58.13,58.13,30200.0,37.6203,37.6267,37.5879,37.5879,30200.0
2005-07-26 15:35:00,58.13,58.13,58.07,58.1,26200.0,37.5879,37.5879,37.5491,37.5685,26200.0
2005-07-26 15:40:00,58.09,58.13,58.09,58.12,27000.0,37.5621,37.5879,37.5621,37.5815,27000.0
2005-07-26 15:45:00,58.12,58.13,58.1,58.12,39400.0,37.5815,37.5879,37.5685,37.5815,39400.0
2005-07-26 15:50:00,58.1,58.13,58.1,58.12,27600.0,37.5685,37.5879,37.5685,37.5815,27600.0
2005-07-26 15:55:00,58.13,58.13,58.1,58.1,87400.0,37.5879,37.5879,37.5685,37.5685,87400.0
2005-07-27 09:30:00,58.08,58.13,58.08,58.12,30800.0,37.5556,37.5879,37.5556,37.5815,30800.0
2005-07-27 09:35:00,58.12,58.13,57.91,57.91,24800.0,37.5815,37.5879,37.4457,37.4457,24800.0
2005-07-27 09:40:00,57.91,57.98,57.91,57.98,18400.0,37.4457,37.4909,37.4457,37.4909,18400.0
2005-07-27 09:45:00,57.99,57.99,57.92,57.95,8000.0,37.4974,37.4974,37.4521,37.4715,8000.0
2005-07-27 09:50:00,57.95,57.99,57.95,57.99,20600.0,37.4715,37.4974,37.4715,37.4974,20600.0
2005-07-27 09:55:00,58.01,58.05,58.01,58.05,19800.0,37.5103,37.5362,37.5103,37.5362,19800.0
2005-07-27 10:00:00,58.04,58.05,57.95,57.96,51800.0,37.5297,37.5362,37.4715,37.478,51800.0
2005-07-27 10:05:00,57.97,57.97,57.91,57.91,25800.0,37.4845,37.4845,37.4457,37.4457,25800.0
2005-07-27 10:10:00,57.9,57.9,57.88,57.88,33600.0,37.4392,37.4392,37.4263,37.4263,33600.0
2005-07-27 10:15:00,57.88,57.88,57.71,57.71,30600.0,37.4263,37.4263,37.3163,37.3163,30600.0
2005-07-27 10:20:00,57.71,57.77,57.71,57.77,30800.0,37.3163,37.3551,37.3163,37.3551,30800.0
2005-07-27 10:25:00,57.77,57.8,57.74,57.74,26200.0,37.3551,37.3745,37.3357,37.3357,26200.0
2005-07-27 10:30:00,57.77,57.77,57.74,57.77,27800.0,37.3551,37.3551,37.3357,37.3551,27800.0
2005-07-27 10:35:00,57.77,57.82,57.75,57.75,24400.0,37.3551,37.3875,37.3422,37.3422,24400.0
2005-07-27 10:40:00,57.76,57.76,57.69,57.69,27000.0,37.3487,37.3487,37.3034,37.3034,27000.0
2005-07-27 10:45:00,57.7,57.71,57.57,57.58,36000.0,37.3099,37.3163,37.2258,37.2323,36000.0
2005-07-27 10:50:00,57.57,57.6,57.52,57.52,32600.0,37.2258,37.2452,37.1935,37.1935,32600.0
2005-07-27 10:55:00,57.56,57.56,57.41,57.48,44400.0,37.2193,37.2193,37.1224,37.1676,44400.0
2005-07-27 11:00:00,57.48,57.51,57.48,57.49,45000.0,37.1676,37.187,37.1676,37.1741,45000.0
2005-07-27 11:05:00,57.49,57.56,57.49,57.55,70000.0,37.1741,37.2193,37.1741,37.2129,70000.0
2005-07-27 11:10:00,57.53,57.53,57.47,57.49,53000.0,37.2,37.2,37.1612,37.1741,53000.0
2005-07-27 11:15:00,57.47,57.51,57.46,57.49,10400.0,37.1612,37.187,37.1547,37.1741,10400.0
2005-07-27 11:20:00,57.5,57.56,57.5,57.51,25000.0,37.1806,37.2193,37.1806,37.187,25000.0
2005-07-27 11:25:00,57.51,57.52,57.51,57.52,9400.0,37.187,37.1935,37.187,37.1935,9400.0
2005-07-27 11:30:00,57.52,57.54,57.52,57.54,18600.0,37.1935,37.2064,37.1935,37.2064,18600.0
2005-07-27 11:35:00,57.54,57.55,57.53,57.53,25400.0,37.2064,37.2129,37.2,37.2,25400.0
2005-07-27 11:40:00,57.53,57.55,57.47,57.47,28600.0,37.2,37.2129,37.1612,37.1612,28600.0
2005-07-27 11:45:00,57.49,57.51,57.42,57.42,16800.0,37.1741,37.187,37.1288,37.1288,16800.0
2005-07-27 11:50:00,57.42,57.45,57.4,57.44,16000.0,37.1288,37.1482,37.1159,37.1418,16000.0
2005-07-27 11:55:00,57.45,57.46,57.44,57.45,79400.0,37.1482,37.1547,37.1418,37.1482,79400.0
2005-07-27 12:00:00,57.46,57.54,57.46,57.54,30400.0,37.1547,37.2064,37.1547,37.2064,30400.0
2005-07-27 12:05:00,57.54,57.56,57.54,57.55,6800.0,37.2064,37.2193,37.2064,37.2129,6800.0
2005-07-27 12:10:00,57.55,57.58,57.54,57.57,67800.0,37.2129,37.2323,37.2064,37.2258,67800.0
2005-07-27 12:15:00,57.57,57.6,57.57,57.6,15400.0,37.2258,37.2452,37.2258,37.2452,15400.0
2005-07-27 12:20:00,57.6,57.67,57.58,57.67,16400.0,37.2452,37.2905,37.2323,37.2905,16400.0
2005-07-27 12:25:00,57.67,57.73,57.67,57.68,10000.0,37.2905,37.3293,37.2905,37.2969,10000.0
2005-07-27 12:30:00,57.68,57.68,57.63,57.65,25000.0,37.2969,37.2969,37.2646,37.2775,25000.0
2005-07-27 12:35:00,57.65,57.65,57.56,57.58,19200.0,37.2775,37.2775,37.2193,37.2323,19200.0
2005-07-27 12:40:00,57.57,57.57,57.4,57.43,41000.0,37.2258,37.2258,37.1159,37.1353,41000.0
2005-07-27 12:45:00,57.43,57.46,57.43,57.44,5800.0,37.1353,37.1547,37.1353,37.1418,5800.0
2005-07-27 12:50:00,57.44,57.49,57.44,57.48,16600.0,37.1418,37.1741,37.1418,37.1676,16600.0
2005-07-27 12:55:00,57.47,57.48,57.46,57.46,3400.0,37.1612,37.1676,37.1547,37.1547,3400.0
2005-07-27 13:00:00,57.45,57.49,57.45,57.49,9800.0,37.1482,37.1741,37.1482,37.1741,9800.0
2005-07-27 13:05:00,57.46,57.49,57.46,57.46,22000.0,37.1547,37.1741,37.1547,37.1547,22000.0
2005-07-27 13:10:00,57.46,57.46,57.45,57.45,11400.0,37.1547,37.1547,37.1482,37.1482,11400.0
2005-07-27 13:15:00,57.45,57.45,57.42,57.43,19800.0,37.1482,37.1482,37.1288,37.1353,19800.0
2005-07-27 13:20:00,57.43,57.48,57.4,57.43,34800.0,37.1353,37.1676,37.1159,37.1353,34800.0
2005-07-27 13:25:00,57.43,57.49,57.41,57.47,17200.0,37.1353,37.1741,37.1224,37.1612,17200.0
2005-07-27 13:30:00,57.47,57.51,57.47,57.5,13000.0,37.1612,37.187,37.1612,37.1806,13000.0
2005-07-27 13:35:00,57.5,57.55,57.44,57.49,67000.0,37.1806,37.2129,37.1418,37.1741,67000.0
2005-07-27 13:40:00,57.51,57.52,57.49,57.52,30800.0,37.187,37.1935,37.1741,37.1935,30800.0
2005-07-27 13:45:00,57.52,57.52,57.48,57.49,29200.0,37.1935,37.1935,37.1676,37.1741,29200.0
2005-07-27 13:50:00,57.52,57.52,57.51,57.52,11400.0,37.1935,37.1935,37.187,37.1935,11400.0
2005-07-27 13:55:00,57.52,57.52,57.51,57.51,27000.0,37.1935,37.1935,37.187,37.187,27000.0
2005-07-27 14:00:00,57.51,57.56,57.49,57.55,26800.0,37.187,37.2193,37.1741,37.2129,26800.0
2005-07-27 14:05:00,57.47,57.54,57.43,57.5,77600.0,37.1612,37.2064,37.1353,37.1806,77600.0
2005-07-27 14:10:00,57.5,57.55,57.48,57.48,45600.0,37.1806,37.2129,37.1676,37.1676,45600.0
2005-07-27 14:15:00,57.48,57.54,57.48,57.54,10000.0,37.1676,37.2064,37.1676,37.2064,10000.0
2005-07-27 14:20:00,57.55,57.59,57.52,57.54,26600.0,37.2129,37.2387,37.1935,37.2064,26600.0
2005-07-27 14:25:00,57.54,57.6,57.52,57.6,25600.0,37.2064,37.2452,37.1935,37.2452,25600.0
2005-07-27 14:30:00,57.6,57.68,57.6,57.63,125600.0,37.2452,37.2969,37.2452,37.2646,125600.0
2005-07-27 14:35:00,57.6,57.69,57.6,57.67,21200.0,37.2452,37.3034,37.2452,37.2905,21200.0
2005-07-27 14:40:00,57.66,57.7,57.65,57.67,64200.0,37.284,37.3099,37.2775,37.2905,64200.0
2005-07-27 14:45:00,57.68,57.69,57.66,57.68,8200.0,37.2969,37.3034,37.284,37.2969,8200.0
2005-07-27 14:50:00,57.68,57.76,57.68,57.74,18800.0,37.2969,37.3487,37.2969,37.3357,18800.0
2005-07-27 14:55:00,57.75,57.75,57.71,57.71,22200.0,37.3422,37.3422,37.3163,37.3163,22200.0
2005-07-27 15:00:00,57.7,57.7,57.67,57.69,18800.0,37.3099,37.3099,37.2905,37.3034,18800.0
2005-07-27 15:05:00,57.69,57.69,57.62,57.62,37400.0,37.3034,37.3034,37.2581,37.2581,37400.0
2005-07-27 15:10:00,57.63,57.68,57.62,57.67,43000.0,37.2646,37.2969,37.2581,37.2905,43000.0
2005-07-27 15:15:00,57.67,57.67,57.62,57.65,17800.0,37.2905,37.2905,37.2581,37.2775,17800.0
2005-07-27 15:20:00,57.67,57.67,57.63,57.63,12200.0,37.2905,37.2905,37.2646,37.2646,12200.0
2005-07-27 15:25:00,57.62,57.65,57.62,57.63,52800.0,37.2581,37.2775,37.2581,37.2646,52800.0
2005-07-27 15:30:00,57.64,57.66,57.64,57.66,12400.0,37.2711,37.284,37.2711,37.284,12400.0
2005-07-27 15:35:00,57.66,57.69,57.65,57.67,23400.0,37.284,37.3034,37.2775,37.2905,23400.0
2005-07-27 15:40:00,57.67,57.71,57.67,57.7,23600.0,37.2905,37.3163,37.2905,37.3099,23600.0
2005-07-27 15:45:00,57.7,57.7,57.69,57.7,10800.0,37.3099,37.3099,37.3034,37.3099,10800.0
2005-07-27 15:50:00,57.7,57.7,57.69,57.7,15400.0,37.3099,37.3099,37.3034,37.3099,15400.0
2005-07-27 15:55:00,57.7,57.7,57.65,57.65,44600.0,37.3099,37.3099,37.2775,37.2775,44600.0
2005-07-28 09:30:00,57.5,57.95,57.5,57.9,34000.0,37.1806,37.4715,37.1806,37.4392,34000.0
2005-07-28 09:35:00,57.9,57.91,57.65,57.71,9600.0,37.4392,37.4457,37.2775,37.3163,9600.0
2005-07-28 09:40:00,57.7,57.9,57.7,57.82,1600.0,37.3099,37.4392,37.3099,37.3875,1600.0
2005-07-28 09:45:00,57.7,57.7,57.62,57.64,15000.0,37.3099,37.3099,37.2581,37.2711,15000.0
2005-07-28 09:50:00,57.64,57.72,57.64,57.72,7400.0,37.2711,37.3228,37.2711,37.3228,7400.0
2005-07-28 09:55:00,57.72,57.79,57.72,57.79,10200.0,37.3228,37.3681,37.3228,37.3681,10200.0
2005-07-28 10:00:00,57.8,57.8,57.77,57.79,29600.0,37.3745,37.3745,37.3551,37.3681,29600.0
2005-07-28 10:05:00,57.79,57.79,57.72,57.76,26800.0,37.3681,37.3681,37.3228,37.3487,26800.0
2005-07-28 10:10:00,57.76,57.76,57.73,57.74,8000.0,37.3487,37.3487,37.3293,37.3357,8000.0
2005-07-28 10:15:00,57.74,57.74,57.72,57.73,5600.0,37.3357,37.3357,37.3228,37.3293,5600.0
2005-07-28 10:20:00,57.74,57.77,57.73,57.73,9800.0,37.3357,37.3551,37.3293,37.3293,9800.0
2005-07-28 10:25:00,57.74,57.76,57.73,57.74,9600.0,37.3357,37.3487,37.3293,37.3357,9600.0
2005-07-28 10:30:00,57.74,57.77,57.73,57.73,8000.0,37.3357,37.3551,37.3293,37.3293,8000.0
2005-07-28 10:35:00,57.72,57.77,57.72,57.77,13200.0,37.3228,37.3551,37.3228,37.3551,13200.0
2005-07-28 10:40:00,57.77,57.77,57.74,57.75,14400.0,37.3551,37.3551,37.3357,37.3422,14400.0
2005-07-28 10:45:00,57.75,57.77,57.71,57.72,20200.0,37.3422,37.3551,37.3163,37.3228,20200.0
2005-07-28 10:50:00,57.72,57.72,57.65,57.69,12000.0,37.3228,37.3228,37.2775,37.3034,12000.0
2005-07-28 10:55:00,57.69,57.7,57.67,57.68,7800.0,37.3034,37.3099,37.2905,37.2969,7800.0
2005-07-28 11:00:00,57.68,57.69,57.68,57.69,4800.0,37.2969,37.3034,37.2969,37.3034,4800.0
2005-07-28 11:05:00,57.69,57.69,57.67,57.68,9400.0,37.3034,37.3034,37.2905,37.2969,9400.0
2005-07-28 11:10:00,57.68,57.68,57.62,57.63,11200.0,37.2969,37.2969,37.2581,37.2646,11200.0
2005-07-28 11:15:00,57.63,57.71,57.63,57.65,15000.0,37.2646,37.3163,37.2646,37.2775,15000.0
2005-07-28 11:20:00,57.68,57.71,57.68,57.69,3400.0,37.2969,37.3163,37.2969,37.3034,3400.0
2005-07-28 11:25:00,57.69,57.69,57.65,57.68,6200.0,37.3034,37.3034,37.2775,37.2969,6200.0
2005-07-28 11:30:00,57.68,57.72,57.67,57.71,7000.0,37.2969,37.3228,37.2905,37.3163,7000.0
2005-07-28 11:35:00,57.71,57.72,57.68,57.68,6600.0,37.3163,37.3228,37.2969,37.2969,6600.0
2005-07-28 11:40:00,57.69,57.76,57.69,57.75,9600.0,37.3034,37.3487,37.3034,37.3422,9600.0
2005-07-28 11:45:00,57.75,57.77,57.74,57.76,6200.0,37.3422,37.3551,37.3357,37.3487,6200.0
2005-07-28 11:50:00,57.75,57.77,57.75,57.77,5800.0,37.3422,37.3551,37.3422,37.3551,5800.0
2005-07-28 11:55:00,57.77,57.77,57.76,57.77,8800.0,37.3551,37.3551,37.3487,37.3551,8800.0
2005-07-28 12:00:00,57.77,57.77,57.76,57.77,7200.0,37.3551,37.3551,37.3487,37.3551,7200.0
2005-07-28 12:05:00,57.77,57.77,57.73,57.74,6400.0,37.3551,37.3551,37.3293,37.3357,6400.0
2005-07-28 12:10:00,57.74,57.79,57.74,57.79,3400.0,37.3357,37.3681,37.3357,37.3681,3400.0
2005-07-28 12:15:00,57.79,57.81,57.78,57.81,5400.0,37.3681,37.381,37.3616,37.381,5400.0
2005-07-28 12:20:00,57.82,57.85,57.8,57.81,5000.0,37.3875,37.4069,37.3745,37.381,5000.0
2005-07-28 12:25:00,57.84,57.84,57.82,57.83,3000.0,37.4004,37.4004,37.3875,37.3939,3000.0
2005-07-28 12:30:00,57.84,57.85,57.84,57.84,2800.0,37.4004,37.4069,37.4004,37.4004,2800.0
2005-07-28 12:35:00,57.84,57.85,57.8,57.82,5000.0,37.4004,37.4069,37.3745,37.3875,5000.0
2005-07-28 12:40:00,57.83,57.83,57.77,57.77,3600.0,37.3939,37.3939,37.3551,37.3551,3600.0
2005-07-28 12:45:00,57.79,57.79,57.74,57.77,4000.0,37.3681,37.3681,37.3357,37.3551,4000.0
2005-07-28 12:50:00,57.77,57.79,57.76,57.76,2400.0,37.3551,37.3681,37.3487,37.3487,2400.0
2005-07-28 12:55:00,57.76,57.77,57.76,57.76,2800.0,37.3487,37.3551,37.3487,37.3487,2800.0
2005-07-28 13:00:00,57.75,57.75,57.7,57.74,11600.0,37.3422,37.3422,37.3099,37.3357,11600.0
2005-07-28 13:05:00,57.75,57.76,57.71,57.72,7000.0,37.3422,37.3487,37.3163,37.3228,7000.0
2005-07-28 13:10:00,57.71,57.76,57.69,57.69,9200.0,37.3163,37.3487,37.3034,37.3034,9200.0
2005-07-28 13:15:00,57.7,57.71,57.66,57.67,12400.0,37.3099,37.3163,37.284,37.2905,12400.0
2005-07-28 13:20:00,57.67,57.68,57.63,57.63,14000.0,37.2905,37.2969,37.2646,37.2646,14000.0
2005-07-28 13:25:00,57.63,57.74,57.62,57.74,25400.0,37.2646,37.3357,37.2581,37.3357,25400.0
2005-07-28 13:30:00,57.74,57.79,57.72,57.76,15000.0,37.3357,37.3681,37.3228,37.3487,15000.0
2005-07-28 13:35:00,57.76,57.84,57.76,57.8,3600.0,37.3487,37.4004,37.3487,37.3745,3600.0
2005-07-28 13:40:00,57.81,57.83,57.8,57.81,2200.0,37.381,37.3939,37.3745,37.381,2200.0
2005-07-28 13:45:00,57.81,57.85,57.8,57.82,4800.0,37.381,37.4069,37.3745,37.3875,4800.0
2005-07-28 13:50:00,57.83,57.86,57.81,57.81,8200.0,37.3939,37.4133,37.381,37.381,8200.0
2005-07-28 13:55:00,57.81,57.82,57.76,57.76,4800.0,37.381,37.3875,37.3487,37.3487,4800.0
2005-07-28 14:00:00,57.76,57.81,57.74,57.81,5200.0,37.3487,37.381,37.3357,37.381,5200.0
2005-07-28 14:05:00,57.81,57.84,57.81,57.84,8600.0,37.381,37.4004,37.381,37.4004,8600.0
2005-07-28 14:10:00,57.85,57.88,57.84,57.88,5200.0,37.4069,37.4263,37.4004,37.4263,5200.0
2005-07-28 14:15:00,57.87,57.88,57.85,57.85,3800.0,37.4198,37.4263,37.4069,37.4069,3800.0
2005-07-28 14:20:00,57.85,57.86,57.85,57.86,7000.0,37.4069,37.4133,37.4069,37.4133,7000.0
2005-07-28 14:25:00,57.87,57.92,57.87,57.92,3800.0,37.4198,37.4521,37.4198,37.4521,3800.0
2005-07-28 14:30:00,57.91,57.95,57.9,57.94,10800.0,37.4457,37.4715,37.4392,37.4651,10800.0
2005-07-28 14:35:00,57.94,57.97,57.94,57.97,5200.0,37.4651,37.4845,37.4651,37.4845,5200.0
2005-07-28 14:40:00,57.96,57.99,57.95,57.97,8400.0,37.478,37.4974,37.4715,37.4845,8400.0
2005-07-28 14:45:00,57.97,58.01,57.97,57.99,14800.0,37.4845,37.5103,37.4845,37.4974,14800.0
2005-07-28 14:50:00,57.99,58.09,57.99,58.06,16000.0,37.4974,37.5621,37.4974,37.5427,16000.0
2005-07-28 14:55:00,58.03,58.04,58.0,58.0,4800.0,37.5233,37.5297,37.5039,37.5039,4800.0
2005-07-28 15:00:00,57.98,57.99,57.92,57.95,13000.0,37.4909,37.4974,37.4521,37.4715,13000.0
2005-07-28 15:05:00,57.95,57.95,57.9,57.91,5800.0,37.4715,37.4715,37.4392,37.4457,5800.0
2005-07-28 15:10:00,57.92,57.93,57.91,57.91,5000.0,37.4521,37.4586,37.4457,37.4457,5000.0
2005-07-28 15:15:00,57.91,57.98,57.9,57.95,19400.0,37.4457,37.4909,37.4392,37.4715,19400.0
2005-07-28 15:20:00,57.98,57.99,57.96,57.99,6000.0,37.4909,37.4974,37.478,37.4974,6000.0
2005-07-28 15:25:00,57.99,58.01,57.99,58.01,17400.0,37.4974,37.5103,37.4974,37.5103,17400.0
2005-07-28 15:30:00,58.01,58.01,57.98,57.98,15000.0,37.5103,37.5103,37.4909,37.4909,15000.0
2005-07-28 15:35:00,57.98,58.02,57.98,58.0,15200.0,37.4909,37.5168,37.4909,37.5039,15200.0
2005-07-28 15:40:00,58.01,58.02,58.01,58.02,13600.0,37.5103,37.5168,37.5103,37.5168,13600.0
2005-07-28 15:45:00,58.01,58.02,58.01,58.01,9600.0,37.5103,37.5168,37.5103,37.5103,9600.0
2005-07-28 15:50:00,58.01,58.01,58.0,58.01,24200.0,37.5103,37.5103,37.5039,37.5103,24200.0
2005-07-28 15:55:00,58.0,58.02,58.0,58.02,14600.0,37.5039,37.5168,37.5039,37.5168,14600.0
2005-07-29 09:30:00,57.85,57.85,57.7,57.7,25200.0,37.4069,37.4069,37.3099,37.3099,25200.0
2005-07-29 09:35:00,57.6,57.63,57.6,57.63,22400.0,37.2452,37.2646,37.2452,37.2646,22400.0
2005-07-29 09:40:00,57.65,57.72,57.63,57.71,13000.0,37.2775,37.3228,37.2646,37.3163,13000.0
2005-07-29 09:45:00,57.71,57.71,57.49,57.49,19400.0,37.3163,37.3163,37.1741,37.1741,19400.0
2005-07-29 09:50:00,57.49,57.5,57.34,57.44,34000.0,37.1741,37.1806,37.0771,37.1418,34000.0
2005-07-29 09:55:00,57.44,57.47,57.42,57.47,17200.0,37.1418,37.1612,37.1288,37.1612,17200.0
2005-07-29 10:00:00,57.47,57.5,57.47,57.5,12800.0,37.1612,37.1806,37.1612,37.1806,12800.0
2005-07-29 10:05:00,57.5,57.58,57.5,57.57,32600.0,37.1806,37.2323,37.1806,37.2258,32600.0
2005-07-29 10:10:00,57.56,57.56,57.45,57.46,14200.0,37.2193,37.2193,37.1482,37.1547,14200.0
2005-07-29 10:15:00,57.45,57.46,57.35,57.39,17400.0,37.1482,37.1547,37.0836,37.1094,17400.0
2005-07-29 10:20:00,57.41,57.5,57.41,57.49,13600.0,37.1224,37.1806,37.1224,37.1741,13600.0
2005-07-29 10:25:00,57.47,57.49,57.42,57.42,10400.0,37.1612,37.1741,37.1288,37.1288,10400.0
2005-07-29 10:30:00,57.42,57.46,57.42,57.46,38800.0,37.1288,37.1547,37.1288,37.1547,38800.0
2005-07-29 10:35:00,57.46,57.49,57.45,57.49,23800.0,37.1547,37.1741,37.1482,37.1741,23800.0
2005-07-29 10:40:00,57.53,57.54,57.48,57.52,30000.0,37.2,37.2064,37.1676,37.1935,30000.0
2005-07-29 10:45:00,57.51,57.52,57.5,57.52,42600.0,37.187,37.1935,37.1806,37.1935,42600.0
2005-07-29 10:50:00,57.53,57.57,57.51,57.57,19600.0,37.2,37.2258,37.187,37.2258,19600.0
2005-07-29 10:55:00,57.58,57.66,57.58,57.66,26000.0,37.2323,37.284,37.2323,37.284,26000.0
2005-07-29 11:00:00,57.67,57.72,57.66,57.69,44400.0,37.2905,37.3228,37.284,37.3034,44400.0
2005-07-29 11:05:00,57.69,57.76,57.69,57.76,26400.0,37.3034,37.3487,37.3034,37.3487,26400.0
2005-07-29 11:10:00,57.76,57.77,57.73,57.73,7400.0,37.3487,37.3551,37.3293,37.3293,7400.0
2005-07-29 11:15:00,57.73,57.8,57.71,57.79,13600.0,37.3293,37.3745,37.3163,37.3681,13600.0
2005-07-29 11:20:00,57.79,57.88,57.79,57.88,18400.0,37.3681,37.4263,37.3681,37.4263,18400.0
2005-07-29 11:25:00,57.89,57.89,57.85,57.86,11600.0,37.4327,37.4327,37.4069,37.4133,11600.0
2005-07-29 11:30:00,57.85,57.89,57.83,57.85,12800.0,37.4069,37.4327,37.3939,37.4069,12800.0
2005-07-29 11:35:00,57.84,57.85,57.79,57.8,27000.0,37.4004,37.4069,37.3681,37.3745,27000.0
2005-07-29 11:40:00,57.79,57.8,57.7,57.72,19400.0,37.3681,37.3745,37.3099,37.3228,19400.0
2005-07-29 11:45:00,57.71,57.71,57.63,57.65,30800.0,37.3163,37.3163,37.2646,37.2775,30800.0
2005-07-29 11:50:00,57.66,57.69,57.64,57.66,15000.0,37.284,37.3034,37.2711,37.284,15000.0
2005-07-29 11:55:00,57.68,57.71,57.65,57.71,11400.0,37.2969,37.3163,37.2775,37.3163,11400.0
2005-07-29 12:00:00,57.72,57.76,57.67,57.67,13000.0,37.3228,37.3487,37.2905,37.2905,13000.0
2005-07-29 12:05:00,57.69,57.73,57.65,57.73,22200.0,37.3034,37.3293,37.2775,37.3293,22200.0
2005-07-29 12:10:00,57.71,57.73,57.7,57.71,24400.0,37.3163,37.3293,37.3099,37.3163,24400.0
2005-07-29 12:15:00,57.72,57.72,57.68,57.68,9000.0,37.3228,37.3228,37.2969,37.2969,9000.0
2005-07-29 12:20:00,57.69,57.69,57.67,57.67,18800.0,37.3034,37.3034,37.2905,37.2905,18800.0
2005-07-29 12:25:00,57.66,57.68,57.63,57.63,15000.0,37.284,37.2969,37.2646,37.2646,15000.0
2005-07-29 12:30:00,57.63,57.69,57.62,57.66,28000.0,37.2646,37.3034,37.2581,37.284,28000.0
2005-07-29 12:35:00,57.64,57.71,57.64,57.71,6200.0,37.2711,37.3163,37.2711,37.3163,6200.0
2005-07-29 12:40:00,57.68,57.7,57.67,57.68,10800.0,37.2969,37.3099,37.2905,37.2969,10800.0
2005-07-29 12:45:00,57.67,57.69,57.66,57.66,7400.0,37.2905,37.3034,37.284,37.284,7400.0
2005-07-29 12:50:00,57.65,57.65,57.62,57.64,11600.0,37.2775,37.2775,37.2581,37.2711,11600.0
2005-07-29 12:55:00,57.63,57.63,57.56,57.58,13400.0,37.2646,37.2646,37.2193,37.2323,13400.0
2005-07-29 13:00:00,57.6,57.6,57.54,57.56,47600.0,37.2452,37.2452,37.2064,37.2193,47600.0
2005-07-29 13:05:00,57.55,57.55,57.54,57.55,10600.0,37.2129,37.2129,37.2064,37.2129,10600.0
2005-07-29 13:10:00,57.55,57.59,57.54,57.59,21600.0,37.2129,37.2387,37.2064,37.2387,21600.0
2005-07-29 13:15:00,57.59,57.6,57.57,57.58,11600.0,37.2387,37.2452,37.2258,37.2323,11600.0
2005-07-29 13:20:00,57.58,57.58,57.56,57.56,11400.0,37.2323,37.2323,37.2193,37.2193,11400.0
2005-07-29 13:25:00,57.58,57.58,57.52,57.52,27800.0,37.2323,37.2323,37.1935,37.1935,27800.0
2005-07-29 13:30:00,57.52,57.57,57.52,57.55,21200.0,37.1935,37.2258,37.1935,37.2129,21200.0
2005-07-29 13:35:00,57.55,57.55,57.54,57.54,10000.0,37.2129,37.2129,37.2064,37.2064,10000.0
2005-07-29 13:40:00,57.54,57.56,57.52,57.54,13600.0,37.2064,37.2193,37.1935,37.2064,13600.0
2005-07-29 13:45:00,57.54,57.58,57.52,57.56,7200.0,37.2064,37.2323,37.1935,37.2193,7200.0
2005-07-29 13:50:00,57.56,57.6,57.56,57.6,9200.0,37.2193,37.2452,37.2193,37.2452,9200.0
2005-07-29 13:55:00,57.6,57.66,57.59,57.62,9400.0,37.2452,37.284,37.2387,37.2581,9400.0
2005-07-29 14:00:00,57.61,57.62,57.58,57.6,21200.0,37.2517,37.2581,37.2323,37.2452,21200.0
2005-07-29 14:05:00,57.6,57.69,57.6,57.69,15600.0,37.2452,37.3034,37.2452,37.3034,15600.0
2005-07-29 14:10:00,57.68,57.7,57.67,57.7,9000.0,37.2969,37.3099,37.2905,37.3099,9000.0
2005-07-29 14:15:00,57.71,57.72,57.7,57.72,6800.0,37.3163,37.3228,37.3099,37.3228,6800.0
2005-07-29 14:20:00,57.71,57.71,57.67,57.7,18000.0,37.3163,37.3163,37.2905,37.3099,18000.0
2005-07-29 14:25:00,57.7,57.75,57.69,57.7,23800.0,37.3099,37.3422,37.3034,37.3099,23800.0
2005-07-29 14:30:00,57.7,57.7,57.63,57.65,9000.0,37.3099,37.3099,37.2646,37.2775,9000.0
2005-07-29 14:35:00,57.65,57.65,57.63,57.63,10600.0,37.2775,37.2775,37.2646,37.2646,10600.0
2005-07-29 14:40:00,57.63,57.63,57.59,57.59,8600.0,37.2646,37.2646,37.2387,37.2387,8600.0
2005-07-29 14:45:00,57.59,57.6,57.59,57.6,10600.0,37.2387,37.2452,37.2387,37.2452,10600.0
2005-07-29 14:50:00,57.6,57.63,57.6,57.62,8000.0,37.2452,37.2646,37.2452,37.2581,8000.0
2005-07-29 14:55:00,57.62,57.66,57.62,57.64,8800.0,37.2581,37.284,37.2581,37.2711,8800.0
2005-07-29 15:00:00,57.63,57.66,57.63,57.65,18200.0,37.2646,37.284,37.2646,37.2775,18200.0
2005-07-29 15:05:00,57.66,57.68,57.63,57.63,39400.0,37.284,37.2969,37.2646,37.2646,39400.0
2005-07-29 15:10:00,57.63,57.68,57.63,57.68,23200.0,37.2646,37.2969,37.2646,37.2969,23200.0
2005-07-29 15:15:00,57.69,57.69,57.6,57.6,27600.0,37.3034,37.3034,37.2452,37.2452,27600.0
2005-07-29 15:20:00,57.61,57.63,57.6,57.62,19000.0,37.2517,37.2646,37.2452,37.2581,19000.0
2005-07-29 15:25:00,57.6,57.63,57.59,57.59,45600.0,37.2452,37.2646,37.2387,37.2387,45600.0
2005-07-29 15:30:00,57.59,57.59,57.52,57.55,24200.0,37.2387,37.2387,37.1935,37.2129,24200.0
2005-07-29 15:35:00,57.55,57.6,57.54,57.6,20400.0,37.2129,37.2452,37.2064,37.2452,20400.0
2005-07-29 15:40:00,57.6,57.6,57.51,57.55,18000.0,37.2452,37.2452,37.187,37.2129,18000.0
2005-07-29 15:45:00,57.56,57.56,57.49,57.52,58600.0,37.2193,37.2193,37.1741,37.1935,58600.0
2005-07-29 15:50:00,57.5,57.58,57.5,57.58,63200.0,37.1806,37.2323,37.1806,37.2323,63200.0
2005-07-29 15:55:00,57.58,57.6,57.58,57.6,57800.0,37.2323,37.2452,37.2323,37.2452,57800.0
2005-08-01 09:30:00,57.56,57.59,57.56,57.59,14800.0,37.2193,37.2387,37.2193,37.2387,14800.0
2005-08-01 09:35:00,57.58,57.77,57.58,57.75,8200.0,37.2323,37.3551,37.2323,37.3422,8200.0
2005-08-01 09:40:00,57.75,57.75,57.6,57.62,9600.0,37.3422,37.3422,37.2452,37.2581,9600.0
2005-08-01 09:45:00,57.61,57.73,57.61,57.69,5000.0,37.2517,37.3293,37.2517,37.3034,5000.0
2005-08-01 09:50:00,57.71,57.75,57.66,57.67,17400.0,37.3163,37.3422,37.284,37.2905,17400.0
2005-08-01 09:55:00,57.67,57.67,57.55,57.66,50000.0,37.2905,37.2905,37.2129,37.284,50000.0
2005-08-01 10:00:00,57.66,57.67,57.61,57.63,18400.0,37.284,37.2905,37.2517,37.2646,18400.0
2005-08-01 10:05:00,57.63,57.63,57.59,57.59,37600.0,37.2646,37.2646,37.2387,37.2387,37600.0
2005-08-01 10:10:00,57.59,57.61,57.58,57.61,15600.0,37.2387,37.2517,37.2323,37.2517,15600.0
2005-08-01 10:15:00,57.6,57.62,57.6,57.62,29200.0,37.2452,37.2581,37.2452,37.2581,29200.0
2005-08-01 10:20:00,57.61,57.62,57.56,57.6,56400.0,37.2517,37.2581,37.2193,37.2452,56400.0
2005-08-01 10:25:00,57.59,57.6,57.59,57.6,22000.0,37.2387,37.2452,37.2387,37.2452,22000.0
2005-08-01 10:30:00,57.59,57.6,57.56,57.6,37200.0,37.2387,37.2452,37.2193,37.2452,37200.0
2005-08-01 10:35:00,57.58,57.61,57.56,57.58,72400.0,37.2323,37.2517,37.2193,37.2323,72400.0
2005-08-01 10:40:00,57.6,57.6,57.56,57.58,27800.0,37.2452,37.2452,37.2193,37.2323,27800.0
2005-08-01 10:45:00,57.56,57.58,57.56,57.56,18600.0,37.2193,37.2323,37.2193,37.2193,18600.0
2005-08-01 10:50:00,57.55,57.56,57.48,57.48,88400.0,37.2129,37.2193,37.1676,37.1676,88400.0
2005-08-01 10:55:00,57.49,57.49,57.43,57.43,23400.0,37.1741,37.1741,37.1353,37.1353,23400.0
2005-08-01 11:00:00,57.43,57.45,57.42,57.45,32000.0,37.1353,37.1482,37.1288,37.1482,32000.0
2005-08-01 11:05:00,57.45,57.47,57.44,57.45,33400.0,37.1482,37.1612,37.1418,37.1482,33400.0
2005-08-01 11:10:00,57.44,57.46,57.38,57.42,65000.0,37.1418,37.1547,37.103,37.1288,65000.0
2005-08-01 11:15:00,57.41,57.48,57.41,57.48,28400.0,37.1224,37.1676,37.1224,37.1676,28400.0
2005-08-01 11:20:00,57.47,57.52,57.47,57.52,12400.0,37.1612,37.1935,37.1612,37.1935,12400.0
2005-08-01 11:25:00,57.52,57.52,57.49,57.51,8600.0,37.1935,37.1935,37.1741,37.187,8600.0
2005-08-01 11:30:00,57.51,57.55,57.51,57.55,14200.0,37.187,37.2129,37.187,37.2129,14200.0
2005-08-01 11:35:00,57.56,57.61,57.52,57.52,18600.0,37.2193,37.2517,37.1935,37.1935,18600.0
2005-08-01 11:40:00,57.52,57.59,57.52,57.58,30400.0,37.1935,37.2387,37.1935,37.2323,30400.0
2005-08-01 11:45:00,57.58,57.58,57.57,57.58,5800.0,37.2323,37.2323,37.2258,37.2323,5800.0
2005-08-01 11:50:00,57.57,57.58,57.52,57.54,11200.0,37.2258,37.2323,37.1935,37.2064,11200.0
2005-08-01 11:55:00,57.54,57.54,57.52,57.52,4600.0,37.2064,37.2064,37.1935,37.1935,4600.0
2005-08-01 12:00:00,57.52,57.55,57.5,57.55,4800.0,37.1935,37.2129,37.1806,37.2129,4800.0
2005-08-01 12:05:00,57.54,57.54,57.51,57.52,11800.0,37.2064,37.2064,37.187,37.1935,11800.0
2005-08-01 12:10:00,57.52,57.53,57.52,57.53,5800.0,37.1935,37.2,37.1935,37.2,5800.0
2005-08-01 12:15:00,57.53,57.55,57.53,57.55,7600.0,37.2,37.2129,37.2,37.2129,7600.0
2005-08-01 12:20:00,57.56,57.58,57.54,57.54,20200.0,37.2193,37.2323,37.2064,37.2064,20200.0
2005-08-01 12:25:00,57.54,57.57,57.54,57.57,7000.0,37.2064,37.2258,37.2064,37.2258,7000.0
2005-08-01 12:30:00,57.56,57.57,57.56,57.57,8600.0,37.2193,37.2258,37.2193,37.2258,8600.0
2005-08-01 12:35:00,57.57,57.58,57.56,57.58,5800.0,37.2258,37.2323,37.2193,37.2323,5800.0
2005-08-01 12:40:00,57.58,57.58,57.56,57.58,13600.0,37.2323,37.2323,37.2193,37.2323,13600.0
2005-08-01 12:45:00,57.57,57.58,57.57,57.58,4000.0,37.2258,37.2323,37.2258,37.2323,4000.0
2005-08-01 12:50:00,57.57,57.58,57.56,57.58,7800.0,37.2258,37.2323,37.2193,37.2323,7800.0
2005-08-01 12:55:00,57.58,57.58,57.57,57.58,7000.0,37.2323,37.2323,37.2258,37.2323,7000.0
2005-08-01 13:00:00,57.58,57.58,57.56,57.57,10600.0,37.2323,37.2323,37.2193,37.2258,10600.0
2005-08-01 13:05:00,57.56,57.57,57.49,57.51,14000.0,37.2193,37.2258,37.1741,37.187,14000.0
2005-08-01 13:10:00,57.51,57.52,57.51,57.52,22000.0,37.187,37.1935,37.187,37.1935,22000.0
2005-08-01 13:15:00,57.52,57.52,57.49,57.52,26400.0,37.1935,37.1935,37.1741,37.1935,26400.0
2005-08-01 13:20:00,57.52,57.52,57.49,57.5,24400.0,37.1935,37.1935,37.1741,37.1806,24400.0
2005-08-01 13:25:00,57.49,57.49,57.45,57.45,6800.0,37.1741,37.1741,37.1482,37.1482,6800.0
2005-08-01 13:30:00,57.45,57.46,57.45,57.46,4800.0,37.1482,37.1547,37.1482,37.1547,4800.0
2005-08-01 13:35:00,57.47,57.48,57.47,57.48,2200.0,37.1612,37.1676,37.1612,37.1676,2200.0
2005-08-01 13:40:00,57.47,57.48,57.47,57.47,2000.0,37.1612,37.1676,37.1612,37.1612,2000.0
2005-08-01 13:45:00,57.48,57.48,57.46,57.46,4200.0,37.1676,37.1676,37.1547,37.1547,4200.0
2005-08-01 13:50:00,57.46,57.46,57.4,57.4,6000.0,37.1547,37.1547,37.1159,37.1159,6000.0
2005-08-01 13:55:00,57.4,57.4,57.38,57.38,4400.0,37.1159,37.1159,37.103,37.103,4400.0
2005-08-01 14:00:00,57.38,57.46,57.38,57.46,15800.0,37.103,37.1547,37.103,37.1547,15800.0
2005-08-01 14:05:00,57.46,57.5,57.44,57.5,11400.0,37.1547,37.1806,37.1418,37.1806,11400.0
2005-08-01 14:10:00,57.48,57.54,57.48,57.52,19400.0,37.1676,37.2064,37.1676,37.1935,19400.0
2005-08-01 14:15:00,57.54,57.55,57.46,57.48,12000.0,37.2064,37.2129,37.1547,37.1676,12000.0
2005-08-01 14:20:00,57.49,57.49,57.46,57.49,6400.0,37.1741,37.1741,37.1547,37.1741,6400.0
2005-08-01 14:25:00,57.48,57.53,57.47,57.47,8800.0,37.1676,37.2,37.1612,37.1612,8800.0
2005-08-01 14:30:00,57.48,57.52,57.48,57.49,7600.0,37.1676,37.1935,37.1676,37.1741,7600.0
2005-08-01 14:35:00,57.5,57.52,57.48,57.48,1200.0,37.1806,37.1935,37.1676,37.1676,1200.0
2005-08-01 14:40:00,57.48,57.48,57.47,57.48,4400.0,37.1676,37.1676,37.1612,37.1676,4400.0
2005-08-01 14:45:00,57.49,57.49,57.38,57.41,39600.0,37.1741,37.1741,37.103,37.1224,39600.0
2005-08-01 14:50:00,57.41,57.41,57.38,57.4,97000.0,37.1224,37.1224,37.103,37.1159,97000.0
2005-08-01 14:55:00,57.38,57.43,57.35,57.37,16600.0,37.103,37.1353,37.0836,37.0965,16600.0
2005-08-01 15:00:00,57.37,57.4,57.35,57.38,19200.0,37.0965,37.1159,37.0836,37.103,19200.0
2005-08-01 15:05:00,57.38,57.39,57.37,57.38,12200.0,37.103,37.1094,37.0965,37.103,12200.0
2005-08-01 15:10:00,57.38,57.43,57.38,57.4,12000.0,37.103,37.1353,37.103,37.1159,12000.0
2005-08-01 15:15:00,57.4,57.44,57.38,57.38,18000.0,37.1159,37.1418,37.103,37.103,18000.0
2005-08-01 15:20:00,57.38,57.4,57.37,57.4,19200.0,37.103,37.1159,37.0965,37.1159,19200.0
2005-08-01 15:25:00,57.4,57.43,57.38,57.42,16200.0,37.1159,37.1353,37.103,37.1288,16200.0
2005-08-01 15:30:00,57.43,57.43,57.42,57.43,22200.0,37.1353,37.1353,37.1288,37.1353,22200.0
2005-08-01 15:35:00,57.43,57.44,57.37,57.4,24800.0,37.1353,37.1418,37.0965,37.1159,24800.0
2005-08-01 15:40:00,57.38,57.4,57.38,57.4,13800.0,37.103,37.1159,37.103,37.1159,13800.0
2005-08-01 15:45:00,57.38,57.4,57.38,57.4,8200.0,37.103,37.1159,37.103,37.1159,8200.0
2005-08-01 15:50:00,57.4,57.4,57.36,57.37,27400.0,37.1159,37.1159,37.09,37.0965,27400.0
2005-08-01 15:55:00,57.37,57.38,57.27,57.27,45600.0,37.0965,37.103,37.0318,37.0318,45600.0
2005-08-02 09:30:00,57.33,57.55,57.33,57.5,25400.0,37.0706,37.2129,37.0706,37.1806,25400.0
2005-08-02 09:35:00,57.52,57.52,57.39,57.45,7000.0,37.1935,37.1935,37.1094,37.1482,7000.0
2005-08-02 09:40:00,57.45,57.5,57.45,57.49,7600.0,37.1482,37.1806,37.1482,37.1741,7600.0
2005-08-02 09:45:00,57.49,57.49,57.44,57.45,5400.0,37.1741,37.1741,37.1418,37.1482,5400.0
2005-08-02 09:50:00,57.44,57.47,57.43,57.44,6200.0,37.1418,37.1612,37.1353,37.1418,6200.0
2005-08-02 09:55:00,57.44,57.5,57.42,57.42,5000.0,37.1418,37.1806,37.1288,37.1288,5000.0
2005-08-02 10:00:00,57.42,57.48,57.41,57.45,5600.0,37.1288,37.1676,37.1224,37.1482,5600.0
2005-08-02 10:05:00,57.45,57.51,57.41,57.49,32200.0,37.1482,37.187,37.1224,37.1741,32200.0
2005-08-02 10:10:00,57.49,57.54,57.43,57.43,10200.0,37.1741,37.2064,37.1353,37.1353,10200.0
2005-08-02 10:15:00,57.44,57.47,57.4,57.43,12200.0,37.1418,37.1612,37.1159,37.1353,12200.0
2005-08-02 10:20:00,57.42,57.43,57.38,57.4,8600.0,37.1288,37.1353,37.103,37.1159,8600.0
2005-08-02 10:25:00,57.4,57.42,57.35,57.36,15000.0,37.1159,37.1288,37.0836,37.09,15000.0
2005-08-02 10:30:00,57.36,57.4,57.35,57.4,13000.0,37.09,37.1159,37.0836,37.1159,13000.0
2005-08-02 10:35:00,57.38,57.42,57.38,57.38,8200.0,37.103,37.1288,37.103,37.103,8200.0
2005-08-02 10:40:00,57.38,57.42,57.35,57.4,10400.0,37.103,37.1288,37.0836,37.1159,10400.0
2005-08-02 10:45:00,57.35,57.38,57.34,57.35,19000.0,37.0836,37.103,37.0771,37.0836,19000.0
2005-08-02 10:50:00,57.34,57.35,57.29,57.29,4600.0,37.0771,37.0836,37.0448,37.0448,4600.0
2005-08-02 10:55:00,57.29,57.3,57.27,57.27,6200.0,37.0448,37.0512,37.0318,37.0318,6200.0
2005-08-02 11:00:00,57.27,57.33,57.27,57.33,5800.0,37.0318,37.0706,37.0318,37.0706,5800.0
2005-08-02 11:05:00,57.33,57.33,57.31,57.32,9400.0,37.0706,37.0706,37.0577,37.0642,9400.0
2005-08-02 11:10:00,57.31,57.36,57.31,57.36,3600.0,37.0577,37.09,37.0577,37.09,3600.0
2005-08-02 11:15:00,57.37,57.38,57.31,57.38,8000.0,37.0965,37.103,37.0577,37.103,8000.0
2005-08-02 11:20:00,57.38,57.38,57.32,57.34,9000.0,37.103,37.103,37.0642,37.0771,9000.0
2005-08-02 11:25:00,57.33,57.38,57.33,57.38,7200.0,37.0706,37.103,37.0706,37.103,7200.0
2005-08-02 11:30:00,57.38,57.38,57.37,57.38,25000.0,37.103,37.103,37.0965,37.103,25000.0
2005-08-02 11:35:00,57.39,57.4,57.38,57.38,57200.0,37.1094,37.1159,37.103,37.103,57200.0
2005-08-02 11:40:00,57.38,57.39,57.34,57.34,6600.0,37.103,37.1094,37.0771,37.0771,6600.0
2005-08-02 11:45:00,57.35,57.35,57.27,57.31,13200.0,37.0836,37.0836,37.0318,37.0577,13200.0
2005-08-02 11:50:00,57.29,57.35,57.29,57.31,7200.0,37.0448,37.0836,37.0448,37.0577,7200.0
2005-08-02 11:55:00,57.32,57.37,57.32,57.32,7000.0,37.0642,37.0965,37.0642,37.0642,7000.0
2005-08-02 12:00:00,57.32,57.36,57.32,57.36,24400.0,37.0642,37.09,37.0642,37.09,24400.0
2005-08-02 12:05:00,57.37,57.38,57.35,57.37,8800.0,37.0965,37.103,37.0836,37.0965,8800.0
2005-08-02 12:10:00,57.35,57.38,57.35,57.38,3000.0,37.0836,37.103,37.0836,37.103,3000.0
2005-08-02 12:15:00,57.38,57.38,57.35,57.37,11200.0,37.103,37.103,37.0836,37.0965,11200.0
2005-08-02 12:20:00,57.36,57.38,57.35,57.37,13800.0,37.09,37.103,37.0836,37.0965,13800.0
2005-08-02 12:25:00,57.37,57.38,57.35,57.35,7400.0,37.0965,37.103,37.0836,37.0836,7400.0
2005-08-02 12:30:00,57.33,57.38,57.33,57.37,4000.0,37.0706,37.103,37.0706,37.0965,4000.0
2005-08-02 12:35:00,57.37,57.38,57.35,57.38,5800.0,37.0965,37.103,37.0836,37.103,5800.0
2005-08-02 12:40:00,57.35,57.38,57.34,57.38,6000.0,37.0836,37.103,37.0771,37.103,6000.0
2005-08-02 12:45:00,57.36,57.36,57.33,57.33,7200.0,37.09,37.09,37.0706,37.0706,7200.0
2005-08-02 12:50:00,57.33,57.33,57.29,57.33,8800.0,37.0706,37.0706,37.0448,37.0706,8800.0
2005-08-02 12:55:00,57.33,57.35,57.33,57.33,10400.0,37.0706,37.0836,37.0706,37.0706,10400.0
2005-08-02 13:00:00,57.34,57.37,57.33,57.36,12600.0,37.0771,37.0965,37.0706,37.09,12600.0
2005-08-02 13:05:00,57.37,57.38,57.37,57.38,7400.0,37.0965,37.103,37.0965,37.103,7400.0
2005-08-02 13:10:00,57.38,57.38,57.37,57.38,5000.0,37.103,37.103,37.0965,37.103,5000.0
2005-08-02 13:15:00,57.38,57.38,57.34,57.38,18800.0,37.103,37.103,37.0771,37.103,18800.0
2005-08-02 13:20:00,57.36,57.38,57.36,57.38,7400.0,37.09,37.103,37.09,37.103,7400.0
2005-08-02 13:25:00,57.38,57.38,57.37,57.37,4800.0,37.103,37.103,37.0965,37.0965,4800.0
2005-08-02 13:30:00,57.38,57.38,57.37,57.38,9800.0,37.103,37.103,37.0965,37.103,9800.0
2005-08-02 13:35:00,57.38,57.38,57.37,57.37,10800.0,37.103,37.103,37.0965,37.0965,10800.0
2005-08-02 13:40:00,57.38,57.38,57.36,57.37,4400.0,37.103,37.103,37.09,37.0965,4400.0
2005-08-02 13:45:00,57.35,57.35,57.26,57.26,15000.0,37.0836,37.0836,37.0254,37.0254,15000.0
2005-08-02 13:50:00,57.27,57.27,57.26,57.26,16000.0,37.0318,37.0318,37.0254,37.0254,16000.0
2005-08-02 13:55:00,57.27,57.29,57.27,57.27,7800.0,37.0318,37.0448,37.0318,37.0318,7800.0
2005-08-02 14:00:00,57.27,57.38,57.27,57.38,17600.0,37.0318,37.103,37.0318,37.103,17600.0
2005-08-02 14:05:00,57.38,57.38,57.36,57.38,14800.0,37.103,37.103,37.09,37.103,14800.0
2005-08-02 14:10:00,57.38,57.38,57.38,57.38,16200.0,37.103,37.103,37.103,37.103,16200.0
2005-08-02 14:15:00,57.38,57.38,57.37,57.38,16400.0,37.103,37.103,37.0965,37.103,16400.0
2005-08-02 14:20:00,57.38,57.38,57.37,57.38,24200.0,37.103,37.103,37.0965,37.103,24200.0
2005-08-02 14:25:00,57.37,57.38,57.35,57.37,12400.0,37.0965,37.103,37.0836,37.0965,12400.0
2005-08-02 14:30:00,57.35,57.38,57.35,57.35,25400.0,37.0836,37.103,37.0836,37.0836,25400.0
2005-08-02 14:35:00,57.35,57.38,57.35,57.37,9200.0,37.0836,37.103,37.0836,37.0965,9200.0
2005-08-02 14:40:00,57.38,57.41,57.37,57.4,12000.0,37.103,37.1224,37.0965,37.1159,12000.0
2005-08-02 14:45:00,57.4,57.43,57.37,57.38,15800.0,37.1159,37.1353,37.0965,37.103,15800.0
2005-08-02 14:50:00,57.38,57.45,57.38,57.45,10000.0,37.103,37.1482,37.103,37.1482,10000.0
2005-08-02 14:55:00,57.45,57.49,57.43,57.47,12000.0,37.1482,37.1741,37.1353,37.1612,12000.0
2005-08-02 15:00:00,57.47,57.5,57.44,57.44,13800.0,37.1612,37.1806,37.1418,37.1418,13800.0
2005-08-02 15:05:00,57.44,57.48,57.44,57.45,10400.0,37.1418,37.1676,37.1418,37.1482,10400.0
2005-08-02 15:10:00,57.46,57.47,57.44,57.47,5400.0,37.1547,37.1612,37.1418,37.1612,5400.0
2005-08-02 15:15:00,57.48,57.51,57.47,57.51,17200.0,37.1676,37.187,37.1612,37.187,17200.0
2005-08-02 15:20:00,57.51,57.55,57.51,57.55,16800.0,37.187,37.2129,37.187,37.2129,16800.0
2005-08-02 15:25:00,57.56,57.56,57.53,57.55,13600.0,37.2193,37.2193,37.2,37.2129,13600.0
2005-08-02 15:30:00,57.54,57.54,57.51,57.52,8600.0,37.2064,37.2064,37.187,37.1935,8600.0
2005-08-02 15:35:00,57.51,57.55,57.51,57.52,34200.0,37.187,37.2129,37.187,37.1935,34200.0
2005-08-02 15:40:00,57.52,57.57,57.52,57.57,15400.0,37.1935,37.2258,37.1935,37.2258,15400.0
2005-08-02 15:45:00,57.57,57.61,57.56,57.61,19600.0,37.2258,37.2517,37.2193,37.2517,19600.0
2005-08-02 15:50:00,57.6,57.6,57.52,57.53,20600.0,37.2452,37.2452,37.1935,37.2,20600.0
2005-08-02 15:55:00,57.54,57.58,57.53,57.58,18000.0,37.2064,37.2323,37.2,37.2323,18000.0
2005-08-03 09:30:00,57.56,57.56,57.45,57.46,18200.0,37.2193,37.2193,37.1482,37.1547,18200.0
2005-08-03 09:35:00,57.48,57.48,57.42,57.42,3800.0,37.1676,37.1676,37.1288,37.1288,3800.0
2005-08-03 09:40:00,57.42,57.44,57.41,57.42,11600.0,37.1288,37.1418,37.1224,37.1288,11600.0
2005-08-03 09:45:00,57.42,57.46,57.42,57.46,9200.0,37.1288,37.1547,37.1288,37.1547,9200.0
2005-08-03 09:50:00,57.45,57.48,57.43,57.48,10200.0,37.1482,37.1676,37.1353,37.1676,10200.0
2005-08-03 09:55:00,57.46,57.48,57.46,57.46,11200.0,37.1547,37.1676,37.1547,37.1547,11200.0
2005-08-03 10:00:00,57.46,57.46,57.4,57.4,9000.0,37.1547,37.1547,37.1159,37.1159,9000.0
2005-08-03 10:05:00,57.4,57.44,57.38,57.4,10000.0,37.1159,37.1418,37.103,37.1159,10000.0
2005-08-03 10:10:00,57.42,57.45,57.35,57.35,7400.0,37.1288,37.1482,37.0836,37.0836,7400.0
2005-08-03 10:15:00,57.35,57.43,57.35,57.42,8000.0,37.0836,37.1353,37.0836,37.1288,8000.0
2005-08-03 10:20:00,57.4,57.4,57.33,57.4,5000.0,37.1159,37.1159,37.0706,37.1159,5000.0
2005-08-03 10:25:00,57.4,57.43,57.4,57.41,4200.0,37.1159,37.1353,37.1159,37.1224,4200.0
2005-08-03 10:30:00,57.4,57.45,57.37,57.4,10400.0,37.1159,37.1482,37.0965,37.1159,10400.0
2005-08-03 10:35:00,57.44,57.46,57.4,57.41,6200.0,37.1418,37.1547,37.1159,37.1224,6200.0
2005-08-03 10:40:00,57.41,57.44,57.41,57.43,6400.0,37.1224,37.1418,37.1224,37.1353,6400.0
2005-08-03 10:45:00,57.43,57.45,57.42,57.44,19600.0,37.1353,37.1482,37.1288,37.1418,19600.0
2005-08-03 10:50:00,57.44,57.49,57.44,57.49,8400.0,37.1418,37.1741,37.1418,37.1741,8400.0
2005-08-03 10:55:00,57.48,57.49,57.48,57.48,6800.0,37.1676,37.1741,37.1676,37.1676,6800.0
2005-08-03 11:00:00,57.48,57.48,57.44,57.44,4000.0,37.1676,37.1676,37.1418,37.1418,4000.0
2005-08-03 11:05:00,57.43,57.43,57.41,57.42,6600.0,37.1353,37.1353,37.1224,37.1288,6600.0
2005-08-03 11:10:00,57.42,57.46,57.42,57.43,8400.0,37.1288,37.1547,37.1288,37.1353,8400.0
2005-08-03 11:15:00,57.43,57.47,57.43,57.44,15800.0,37.1353,37.1612,37.1353,37.1418,15800.0
2005-08-03 11:20:00,57.43,57.49,57.43,57.49,16000.0,37.1353,37.1741,37.1353,37.1741,16000.0
2005-08-03 11:25:00,57.49,57.49,57.47,57.49,8600.0,37.1741,37.1741,37.1612,37.1741,8600.0
2005-08-03 11:30:00,57.5,57.52,57.43,57.45,14800.0,37.1806,37.1935,37.1353,37.1482,14800.0
2005-08-03 11:35:00,57.45,57.45,57.42,57.44,4600.0,37.1482,37.1482,37.1288,37.1418,4600.0
2005-08-03 11:40:00,57.44,57.48,57.44,57.47,7000.0,37.1418,37.1676,37.1418,37.1612,7000.0
2005-08-03 11:45:00,57.46,57.46,57.43,57.43,8000.0,37.1547,37.1547,37.1353,37.1353,8000.0
2005-08-03 11:50:00,57.42,57.43,57.41,57.43,4600.0,37.1288,37.1353,37.1224,37.1353,4600.0
2005-08-03 11:55:00,57.43,57.45,57.43,57.45,2000.0,37.1353,37.1482,37.1353,37.1482,2000.0
2005-08-03 12:00:00,57.45,57.45,57.45,57.45,2400.0,37.1482,37.1482,37.1482,37.1482,2400.0
2005-08-03 12:05:00,57.46,57.47,57.45,57.46,7000.0,37.1547,37.1612,37.1482,37.1547,7000.0
2005-08-03 12:10:00,57.46,57.47,57.37,57.38,30400.0,37.1547,37.1612,37.0965,37.103,30400.0
2005-08-03 12:15:00,57.37,57.38,57.37,57.38,3600.0,37.0965,37.103,37.0965,37.103,3600.0
2005-08-03 12:20:00,57.37,57.47,57.37,57.47,7200.0,37.0965,37.1612,37.0965,37.1612,7200.0
2005-08-03 12:25:00,57.47,57.5,57.44,57.44,7400.0,37.1612,37.1806,37.1418,37.1418,7400.0
2005-08-03 12:30:00,57.45,57.48,57.45,57.48,5800.0,37.1482,37.1676,37.1482,37.1676,5800.0
2005-08-03 12:35:00,57.47,57.47,57.43,57.43,3000.0,37.1612,37.1612,37.1353,37.1353,3000.0
2005-08-03 12:40:00,57.43,57.44,57.41,57.44,4000.0,37.1353,37.1418,37.1224,37.1418,4000.0
2005-08-03 12:45:00,57.45,57.47,57.45,57.47,2600.0,37.1482,37.1612,37.1482,37.1612,2600.0
2005-08-03 12:50:00,57.47,57.49,57.47,57.48,4200.0,37.1612,37.1741,37.1612,37.1676,4200.0
2005-08-03 12:55:00,57.48,57.49,57.46,57.46,4000.0,37.1676,37.1741,37.1547,37.1547,4000.0
2005-08-03 13:00:00,57.46,57.49,57.46,57.49,4600.0,37.1547,37.1741,37.1547,37.1741,4600.0
2005-08-03 13:05:00,57.49,57.52,57.49,57.52,10000.0,37.1741,37.1935,37.1741,37.1935,10000.0
2005-08-03 13:10:00,57.52,57.56,57.52,57.55,7600.0,37.1935,37.2193,37.1935,37.2129,7600.0
2005-08-03 13:15:00,57.55,57.59,57.55,57.57,10000.0,37.2129,37.2387,37.2129,37.2258,10000.0
2005-08-03 13:20:00,57.58,57.6,57.58,57.6,4600.0,37.2323,37.2452,37.2323,37.2452,4600.0
2005-08-03 13:25:00,57.6,57.64,57.6,57.64,16800.0,37.2452,37.2711,37.2452,37.2711,16800.0
2005-08-03 13:30:00,57.64,57.64,57.63,57.63,5800.0,37.2711,37.2711,37.2646,37.2646,5800.0
2005-08-03 13:35:00,57.63,57.65,57.62,57.63,9800.0,37.2646,37.2775,37.2581,37.2646,9800.0
2005-08-03 13:40:00,57.63,57.71,57.62,57.7,17000.0,37.2646,37.3163,37.2581,37.3099,17000.0
2005-08-03 13:45:00,57.71,57.74,57.71,57.74,5800.0,37.3163,37.3357,37.3163,37.3357,5800.0
2005-08-03 13:50:00,57.73,57.77,57.73,57.74,10400.0,37.3293,37.3551,37.3293,37.3357,10400.0
2005-08-03 13:55:00,57.74,57.74,57.7,57.7,11400.0,37.3357,37.3357,37.3099,37.3099,11400.0
2005-08-03 14:00:00,57.7,57.72,57.69,57.69,14400.0,37.3099,37.3228,37.3034,37.3034,14400.0
2005-08-03 14:05:00,57.71,57.71,57.66,57.67,7000.0,37.3163,37.3163,37.284,37.2905,7000.0
2005-08-03 14:10:00,57.67,57.67,57.61,57.63,12000.0,37.2905,37.2905,37.2517,37.2646,12000.0
2005-08-03 14:15:00,57.63,57.71,57.63,57.68,9800.0,37.2646,37.3163,37.2646,37.2969,9800.0
2005-08-03 14:20:00,57.67,57.67,57.62,57.67,11600.0,37.2905,37.2905,37.2581,37.2905,11600.0
2005-08-03 14:25:00,57.67,57.67,57.56,57.6,11200.0,37.2905,37.2905,37.2193,37.2452,11200.0
2005-08-03 14:30:00,57.61,57.63,57.58,57.59,6600.0,37.2517,37.2646,37.2323,37.2387,6600.0
2005-08-03 14:35:00,57.57,57.59,57.56,57.57,11400.0,37.2258,37.2387,37.2193,37.2258,11400.0
2005-08-03 14:40:00,57.57,57.59,57.55,57.58,10800.0,37.2258,37.2387,37.2129,37.2323,10800.0
2005-08-03 14:45:00,57.59,57.62,57.59,57.6,4200.0,37.2387,37.2581,37.2387,37.2452,4200.0
2005-08-03 14:50:00,57.6,57.62,57.6,57.62,10400.0,37.2452,37.2581,37.2452,37.2581,10400.0
2005-08-03 14:55:00,57.62,57.67,57.62,57.67,6000.0,37.2581,37.2905,37.2581,37.2905,6000.0
2005-08-03 15:00:00,57.67,57.68,57.6,57.6,11800.0,37.2905,37.2969,37.2452,37.2452,11800.0
2005-08-03 15:05:00,57.6,57.6,57.59,57.6,8000.0,37.2452,37.2452,37.2387,37.2452,8000.0
2005-08-03 15:10:00,57.6,57.66,57.6,57.66,10000.0,37.2452,37.284,37.2452,37.284,10000.0
2005-08-03 15:15:00,57.66,57.71,57.65,57.7,16800.0,37.284,37.3163,37.2775,37.3099,16800.0
2005-08-03 15:20:00,57.69,57.7,57.63,57.63,8800.0,37.3034,37.3099,37.2646,37.2646,8800.0
2005-08-03 15:25:00,57.62,57.62,57.6,57.62,6600.0,37.2581,37.2581,37.2452,37.2581,6600.0
2005-08-03 15:30:00,57.63,57.7,57.63,57.67,12600.0,37.2646,37.3099,37.2646,37.2905,12600.0
2005-08-03 15:35:00,57.68,57.68,57.64,57.64,10800.0,37.2969,37.2969,37.2711,37.2711,10800.0
2005-08-03 15:40:00,57.65,57.7,57.63,57.67,11200.0,37.2775,37.3099,37.2646,37.2905,11200.0
2005-08-03 15:45:00,57.68,57.71,57.67,57.71,10800.0,37.2969,37.3163,37.2905,37.3163,10800.0
2005-08-03 15:50:00,57.71,57.72,57.67,57.67,12200.0,37.3163,37.3228,37.2905,37.2905,12200.0
2005-08-03 15:55:00,57.67,57.73,57.67,57.7,28600.0,37.2905,37.3293,37.2905,37.3099,28600.0
2005-08-04 09:30:00,57.7,57.7,57.55,57.68,21600.0,37.3099,37.3099,37.2129,37.2969,21600.0
2005-08-04 09:35:00,57.69,57.7,57.67,57.7,7400.0,37.3034,37.3099,37.2905,37.3099,7400.0
2005-08-04 09:40:00,57.7,57.7,57.69,57.69,12600.0,37.3099,37.3099,37.3034,37.3034,12600.0
2005-08-04 09:45:00,57.69,57.69,57.55,57.68,7000.0,37.3034,37.3034,37.2129,37.2969,7000.0
2005-08-04 09:50:00,57.68,57.71,57.68,57.71,4000.0,37.2969,37.3163,37.2969,37.3163,4000.0
2005-08-04 09:55:00,57.69,57.69,57.63,57.63,5800.0,37.3034,37.3034,37.2646,37.2646,5800.0
2005-08-04 10:00:00,57.63,57.63,57.62,57.63,6600.0,37.2646,37.2646,37.2581,37.2646,6600.0
2005-08-04 10:05:00,57.63,57.64,57.55,57.6,5800.0,37.2646,37.2711,37.2129,37.2452,5800.0
2005-08-04 10:10:00,57.6,57.6,57.55,57.58,4400.0,37.2452,37.2452,37.2129,37.2323,4400.0
2005-08-04 10:15:00,57.58,57.63,57.58,57.63,1600.0,37.2323,37.2646,37.2323,37.2646,1600.0
2005-08-04 10:20:00,57.63,57.67,57.63,57.63,9800.0,37.2646,37.2905,37.2646,37.2646,9800.0
2005-08-04 10:25:00,57.63,57.63,57.6,57.6,800.0,37.2646,37.2646,37.2452,37.2452,800.0
2005-08-04 10:30:00,57.62,57.62,57.6,57.6,1200.0,37.2581,37.2581,37.2452,37.2452,1200.0
2005-08-04 10:35:00,57.6,57.6,57.57,57.6,5600.0,37.2452,37.2452,37.2258,37.2452,5600.0
2005-08-04 10:40:00,57.6,57.6,57.57,57.57,3400.0,37.2452,37.2452,37.2258,37.2258,3400.0
2005-08-04 10:45:00,57.55,57.58,57.55,57.57,2800.0,37.2129,37.2323,37.2129,37.2258,2800.0
2005-08-04 10:50:00,57.57,57.59,57.56,57.56,4400.0,37.2258,37.2387,37.2193,37.2193,4400.0
2005-08-04 10:55:00,57.57,57.57,57.55,57.57,1600.0,37.2258,37.2258,37.2129,37.2258,1600.0
2005-08-04 11:00:00,57.57,57.58,57.54,57.54,9600.0,37.2258,37.2323,37.2064,37.2064,9600.0
2005-08-04 11:05:00,57.54,57.56,57.51,57.51,2800.0,37.2064,37.2193,37.187,37.187,2800.0
2005-08-04 11:10:00,57.51,57.51,57.47,57.47,9000.0,37.187,37.187,37.1612,37.1612,9000.0
2005-08-04 11:15:00,57.47,57.47,57.45,57.46,3800.0,37.1612,37.1612,37.1482,37.1547,3800.0
2005-08-04 11:20:00,57.45,57.47,57.45,57.46,2600.0,37.1482,37.1612,37.1482,37.1547,2600.0
2005-08-04 11:25:00,57.46,57.46,57.4,57.44,8000.0,37.1547,37.1547,37.1159,37.1418,8000.0
2005-08-04 11:30:00,57.44,57.44,57.41,57.41,4400.0,37.1418,37.1418,37.1224,37.1224,4400.0
2005-08-04 11:35:00,57.4,57.4,57.35,57.35,9200.0,37.1159,37.1159,37.0836,37.0836,9200.0
2005-08-04 11:40:00,57.35,57.35,57.33,57.33,7200.0,37.0836,37.0836,37.0706,37.0706,7200.0
2005-08-04 11:45:00,57.32,57.33,57.27,57.29,20200.0,37.0642,37.0706,37.0318,37.0448,20200.0
2005-08-04 11:50:00,57.31,57.34,57.31,57.33,8000.0,37.0577,37.0771,37.0577,37.0706,8000.0
2005-08-04 11:55:00,57.34,57.34,57.29,57.29,8400.0,37.0771,37.0771,37.0448,37.0448,8400.0
2005-08-04 12:00:00,57.29,57.3,57.26,57.27,6000.0,37.0448,37.0512,37.0254,37.0318,6000.0
2005-08-04 12:05:00,57.26,57.27,57.23,57.24,5200.0,37.0254,37.0318,37.006,37.0124,5200.0
2005-08-04 12:10:00,57.25,57.3,57.25,57.3,5600.0,37.0189,37.0512,37.0189,37.0512,5600.0
2005-08-04 12:15:00,57.27,57.3,57.27,57.29,10000.0,37.0318,37.0512,37.0318,37.0448,10000.0
2005-08-04 12:20:00,57.29,57.31,57.29,57.3,3200.0,37.0448,37.0577,37.0448,37.0512,3200.0
2005-08-04 12:25:00,57.3,57.35,57.3,57.35,12000.0,37.0512,37.0836,37.0512,37.0836,12000.0
2005-08-04 12:30:00,57.35,57.38,57.34,57.38,5800.0,37.0836,37.103,37.0771,37.103,5800.0
2005-08-04 12:35:00,57.38,57.39,57.36,57.39,4400.0,37.103,37.1094,37.09,37.1094,4400.0
2005-08-04 12:40:00,57.39,57.41,57.37,57.41,14800.0,37.1094,37.1224,37.0965,37.1224,14800.0
2005-08-04 12:45:00,57.41,57.43,57.4,57.42,6800.0,37.1224,37.1353,37.1159,37.1288,6800.0
2005-08-04 12:50:00,57.42,57.49,57.39,57.49,39400.0,37.1288,37.1741,37.1094,37.1741,39400.0
2005-08-04 12:55:00,57.52,57.54,57.5,57.51,12800.0,37.1935,37.2064,37.1806,37.187,12800.0
2005-08-04 13:00:00,57.5,57.53,57.5,57.53,4200.0,37.1806,37.2,37.1806,37.2,4200.0
2005-08-04 13:05:00,57.51,57.54,57.51,57.53,7600.0,37.187,37.2064,37.187,37.2,7600.0
2005-08-04 13:10:00,57.54,57.55,57.53,57.54,6600.0,37.2064,37.2129,37.2,37.2064,6600.0
2005-08-04 13:15:00,57.53,57.55,57.51,57.52,13800.0,37.2,37.2129,37.187,37.1935,13800.0
2005-08-04 13:20:00,57.52,57.55,57.48,57.49,8000.0,37.1935,37.2129,37.1676,37.1741,8000.0
2005-08-04 13:25:00,57.49,57.49,57.4,57.45,4600.0,37.1741,37.1741,37.1159,37.1482,4600.0
2005-08-04 13:30:00,57.45,57.45,57.38,57.44,8800.0,37.1482,37.1482,37.103,37.1418,8800.0
2005-08-04 13:35:00,57.44,57.44,57.43,57.43,7600.0,37.1418,37.1418,37.1353,37.1353,7600.0
2005-08-04 13:40:00,57.44,57.44,57.42,57.42,1400.0,37.1418,37.1418,37.1288,37.1288,1400.0
2005-08-04 13:45:00,57.45,57.54,57.45,57.54,5800.0,37.1482,37.2064,37.1482,37.2064,5800.0
2005-08-04 13:50:00,57.55,57.55,57.45,57.48,7200.0,37.2129,37.2129,37.1482,37.1676,7200.0
2005-08-04 13:55:00,57.51,57.59,57.5,57.59,6400.0,37.187,37.2387,37.1806,37.2387,6400.0
2005-08-04 14:00:00,57.59,57.66,57.57,57.63,10200.0,37.2387,37.284,37.2258,37.2646,10200.0
2005-08-04 14:05:00,57.64,57.67,57.63,57.63,9600.0,37.2711,37.2905,37.2646,37.2646,9600.0
2005-08-04 14:10:00,57.63,57.67,57.63,57.66,12400.0,37.2646,37.2905,37.2646,37.284,12400.0
2005-08-04 14:15:00,57.67,57.67,57.52,57.58,30200.0,37.2905,37.2905,37.1935,37.2323,30200.0
2005-08-04 14:20:00,57.54,57.58,57.52,57.55,6400.0,37.2064,37.2323,37.1935,37.2129,6400.0
2005-08-04 14:25:00,57.55,57.58,57.55,57.56,16200.0,37.2129,37.2323,37.2129,37.2193,16200.0
2005-08-04 14:30:00,57.56,57.56,57.5,57.53,19400.0,37.2193,37.2193,37.1806,37.2,19400.0
2005-08-04 14:35:00,57.54,57.57,57.52,57.56,20400.0,37.2064,37.2258,37.1935,37.2193,20400.0
2005-08-04 14:40:00,57.58,57.62,57.55,57.55,8400.0,37.2323,37.2581,37.2129,37.2129,8400.0
2005-08-04 14:45:00,57.58,57.58,57.51,57.57,6400.0,37.2323,37.2323,37.187,37.2258,6400.0
2005-08-04 14:50:00,57.54,57.56,57.5,57.56,7800.0,37.2064,37.2193,37.1806,37.2193,7800.0
2005-08-04 14:55:00,57.54,57.6,57.54,57.6,6200.0,37.2064,37.2452,37.2064,37.2452,6200.0
2005-08-04 15:00:00,57.62,57.63,57.52,57.63,7400.0,37.2581,37.2646,37.1935,37.2646,7400.0
2005-08-04 15:05:00,57.63,57.71,57.63,57.67,10000.0,37.2646,37.3163,37.2646,37.2905,10000.0
2005-08-04 15:10:00,57.69,57.75,57.61,57.63,15000.0,37.3034,37.3422,37.2517,37.2646,15000.0
2005-08-04 15:15:00,57.63,57.68,57.59,57.67,8600.0,37.2646,37.2969,37.2387,37.2905,8600.0
2005-08-04 15:20:00,57.65,57.67,57.63,57.63,10800.0,37.2775,37.2905,37.2646,37.2646,10800.0
2005-08-04 15:25:00,57.64,57.67,57.62,57.67,8800.0,37.2711,37.2905,37.2581,37.2905,8800.0
2005-08-04 15:30:00,57.68,57.68,57.56,57.56,18000.0,37.2969,37.2969,37.2193,37.2193,18000.0
2005-08-04 15:35:00,57.57,57.62,57.53,57.53,16200.0,37.2258,37.2581,37.2,37.2,16200.0
2005-08-04 15:40:00,57.52,57.56,57.51,57.56,10200.0,37.1935,37.2193,37.187,37.2193,10200.0
2005-08-04 15:45:00,57.56,57.56,57.48,57.56,9400.0,37.2193,37.2193,37.1676,37.2193,9400.0
2005-08-04 15:50:00,57.54,57.58,57.48,57.49,20800.0,37.2064,37.2323,37.1676,37.1741,20800.0
2005-08-04 15:55:00,57.46,57.48,57.41,57.48,21200.0,37.1547,37.1676,37.1224,37.1676,21200.0
2005-08-05 09:30:00,57.54,57.58,57.35,57.43,14800.0,37.2064,37.2323,37.0836,37.1353,14800.0
2005-08-05 09:35:00,57.43,57.43,57.26,57.3,16800.0,37.1353,37.1353,37.0254,37.0512,16800.0
2005-08-05 09:40:00,57.31,57.63,57.31,57.63,15400.0,37.0577,37.2646,37.0577,37.2646,15400.0
2005-08-05 09:45:00,57.63,57.64,57.58,57.63,9000.0,37.2646,37.2711,37.2323,37.2646,9000.0
2005-08-05 09:50:00,57.66,57.66,57.6,57.62,63200.0,37.284,37.284,37.2452,37.2581,63200.0
2005-08-05 09:55:00,57.63,57.66,57.62,57.63,12600.0,37.2646,37.284,37.2581,37.2646,12600.0
2005-08-05 10:00:00,57.62,57.64,57.54,57.63,21200.0,37.2581,37.2711,37.2064,37.2646,21200.0
2005-08-05 10:05:00,57.62,57.62,57.54,57.58,39600.0,37.2581,37.2581,37.2064,37.2323,39600.0
2005-08-05 10:10:00,57.55,57.61,57.52,57.61,22400.0,37.2129,37.2517,37.1935,37.2517,22400.0
2005-08-05 10:15:00,57.6,57.65,57.6,57.62,18000.0,37.2452,37.2775,37.2452,37.2581,18000.0
2005-08-05 10:20:00,57.62,57.62,57.48,57.49,28800.0,37.2581,37.2581,37.1676,37.1741,28800.0
2005-08-05 10:25:00,57.49,57.52,57.49,57.49,21400.0,37.1741,37.1935,37.1741,37.1741,21400.0
2005-08-05 10:30:00,57.46,57.47,57.37,57.4,20200.0,37.1547,37.1612,37.0965,37.1159,20200.0
2005-08-05 10:35:00,57.4,57.4,57.27,57.29,4600.0,37.1159,37.1159,37.0318,37.0448,4600.0
2005-08-05 10:40:00,57.31,57.33,57.29,57.3,15600.0,37.0577,37.0706,37.0448,37.0512,15600.0
2005-08-05 10:45:00,57.3,57.33,57.3,57.32,11000.0,37.0512,37.0706,37.0512,37.0642,11000.0
2005-08-05 10:50:00,57.33,57.35,57.33,57.34,5400.0,37.0706,37.0836,37.0706,37.0771,5400.0
2005-08-05 10:55:00,57.34,57.34,57.32,57.33,5800.0,37.0771,37.0771,37.0642,37.0706,5800.0
2005-08-05 11:00:00,57.31,57.36,57.31,57.35,12400.0,37.0577,37.09,37.0577,37.0836,12400.0
2005-08-05 11:05:00,57.35,57.35,57.3,57.3,10800.0,37.0836,37.0836,37.0512,37.0512,10800.0
2005-08-05 11:10:00,57.31,57.34,57.31,57.32,5200.0,37.0577,37.0771,37.0577,37.0642,5200.0
2005-08-05 11:15:00,57.32,57.32,57.3,57.3,4200.0,37.0642,37.0642,37.0512,37.0512,4200.0
2005-08-05 11:20:00,57.3,57.37,57.3,57.35,5200.0,37.0512,37.0965,37.0512,37.0836,5200.0
2005-08-05 11:25:00,57.35,57.38,57.29,57.33,12000.0,37.0836,37.103,37.0448,37.0706,12000.0
2005-08-05 11:30:00,57.32,57.32,57.27,57.27,8000.0,37.0642,37.0642,37.0318,37.0318,8000.0
2005-08-05 11:35:00,57.26,57.27,57.25,57.27,6800.0,37.0254,37.0318,37.0189,37.0318,6800.0
2005-08-05 11:40:00,57.27,57.28,57.27,57.27,2400.0,37.0318,37.0383,37.0318,37.0318,2400.0
2005-08-05 11:45:00,57.27,57.35,57.27,57.35,3000.0,37.0318,37.0836,37.0318,37.0836,3000.0
2005-08-05 11:50:00,57.34,57.36,57.33,57.34,2600.0,37.0771,37.09,37.0706,37.0771,2600.0
2005-08-05 11:55:00,57.34,57.34,57.31,57.33,2800.0,37.0771,37.0771,37.0577,37.0706,2800.0
2005-08-05 12:00:00,57.31,57.35,57.31,57.34,7600.0,37.0577,37.0836,37.0577,37.0771,7600.0
2005-08-05 12:05:00,57.34,57.4,57.34,57.38,2800.0,37.0771,37.1159,37.0771,37.103,2800.0
2005-08-05 12:10:00,57.4,57.4,57.38,57.39,3200.0,37.1159,37.1159,37.103,37.1094,3200.0
2005-08-05 12:15:00,57.38,57.45,57.35,57.45,11600.0,37.103,37.1482,37.0836,37.1482,11600.0
2005-08-05 12:20:00,57.46,57.51,57.46,57.51,14200.0,37.1547,37.187,37.1547,37.187,14200.0
2005-08-05 12:25:00,57.51,57.53,57.49,57.5,10200.0,37.187,37.2,37.1741,37.1806,10200.0
2005-08-05 12:30:00,57.49,57.51,57.49,57.51,4200.0,37.1741,37.187,37.1741,37.187,4200.0
2005-08-05 12:35:00,57.52,57.54,57.52,57.52,4200.0,37.1935,37.2064,37.1935,37.1935,4200.0
2005-08-05 12:40:00,57.52,57.52,57.51,57.51,5000.0,37.1935,37.1935,37.187,37.187,5000.0
2005-08-05 12:45:00,57.51,57.52,57.51,57.51,5200.0,37.187,37.1935,37.187,37.187,5200.0
2005-08-05 12:50:00,57.51,57.52,57.5,57.5,2600.0,37.187,37.1935,37.1806,37.1806,2600.0
2005-08-05 12:55:00,57.5,57.52,57.5,57.52,4400.0,37.1806,37.1935,37.1806,37.1935,4400.0
2005-08-05 13:00:00,57.53,57.53,57.52,57.52,2600.0,37.2,37.2,37.1935,37.1935,2600.0
2005-08-05 13:05:00,57.52,57.52,57.52,57.52,1000.0,37.1935,37.1935,37.1935,37.1935,1000.0
2005-08-05 13:10:00,57.52,57.54,57.52,57.52,3200.0,37.1935,37.2064,37.1935,37.1935,3200.0
2005-08-05 13:15:00,57.52,57.57,57.52,57.55,8400.0,37.1935,37.2258,37.1935,37.2129,8400.0
2005-08-05 13:20:00,57.6,57.6,57.52,57.52,8800.0,37.2452,37.2452,37.1935,37.1935,8800.0
2005-08-05 13:25:00,57.52,57.52,57.49,57.52,14800.0,37.1935,37.1935,37.1741,37.1935,14800.0
2005-08-05 13:30:00,57.52,57.54,57.51,57.54,14200.0,37.1935,37.2064,37.187,37.2064,14200.0
2005-08-05 13:35:00,57.54,57.57,57.54,57.57,4600.0,37.2064,37.2258,37.2064,37.2258,4600.0
2005-08-05 13:40:00,57.57,57.57,57.57,57.57,2200.0,37.2258,37.2258,37.2258,37.2258,2200.0
2005-08-05 13:45:00,57.56,57.56,57.5,57.51,11000.0,37.2193,37.2193,37.1806,37.187,11000.0
2005-08-05 13:50:00,57.51,57.56,57.49,57.55,7200.0,37.187,37.2193,37.1741,37.2129,7200.0
2005-08-05 13:55:00,57.55,57.56,57.55,57.56,600.0,37.2129,37.2193,37.2129,37.2193,600.0
2005-08-05 14:00:00,57.55,57.56,57.49,57.5,8000.0,37.2129,37.2193,37.1741,37.1806,8000.0
2005-08-05 14:05:00,57.5,57.5,57.49,57.5,4800.0,37.1806,37.1806,37.1741,37.1806,4800.0
2005-08-05 14:10:00,57.5,57.5,57.48,57.48,8600.0,37.1806,37.1806,37.1676,37.1676,8600.0
2005-08-05 14:15:00,57.48,57.54,57.48,57.54,5800.0,37.1676,37.2064,37.1676,37.2064,5800.0
2005-08-05 14:20:00,57.53,57.53,57.48,57.49,4800.0,37.2,37.2,37.1676,37.1741,4800.0
2005-08-05 14:25:00,57.49,57.52,57.48,57.49,5200.0,37.1741,37.1935,37.1676,37.1741,5200.0
2005-08-05 14:30:00,57.51,57.53,57.5,57.51,7600.0,37.187,37.2,37.1806,37.187,7600.0
2005-08-05 14:35:00,57.52,57.59,57.52,57.55,4400.0,37.1935,37.2387,37.1935,37.2129,4400.0
2005-08-05 14:40:00,57.55,57.56,57.54,57.54,12200.0,37.2129,37.2193,37.2064,37.2064,12200.0
2005-08-05 14:45:00,57.53,57.54,57.49,57.49,5200.0,37.2,37.2064,37.1741,37.1741,5200.0
2005-08-05 14:50:00,57.5,57.54,57.5,57.52,4000.0,37.1806,37.2064,37.1806,37.1935,4000.0
2005-08-05 14:55:00,57.52,57.53,57.51,57.51,6200.0,37.1935,37.2,37.187,37.187,6200.0
2005-08-05 15:00:00,57.49,57.58,57.49,57.57,10000.0,37.1741,37.2323,37.1741,37.2258,10000.0
2005-08-05 15:05:00,57.56,57.59,57.56,57.57,7200.0,37.2193,37.2387,37.2193,37.2258,7200.0
2005-08-05 15:10:00,57.56,57.58,57.56,57.58,22000.0,37.2193,37.2323,37.2193,37.2323,22000.0
2005-08-05 15:15:00,57.58,57.61,57.57,57.61,5800.0,37.2323,37.2517,37.2258,37.2517,5800.0
2005-08-05 15:20:00,57.59,57.59,57.57,57.58,7600.0,37.2387,37.2387,37.2258,37.2323,7600.0
2005-08-05 15:25:00,57.58,57.65,57.55,57.62,23000.0,37.2323,37.2775,37.2129,37.2581,23000.0
2005-08-05 15:30:00,57.63,57.68,57.59,57.61,36000.0,37.2646,37.2969,37.2387,37.2517,36000.0
2005-08-05 15:35:00,57.6,57.65,57.59,57.6,12200.0,37.2452,37.2775,37.2387,37.2452,12200.0
2005-08-05 15:40:00,57.6,57.67,57.6,57.67,11000.0,37.2452,37.2905,37.2452,37.2905,11000.0
2005-08-05 15:45:00,57.67,57.67,57.58,57.58,12800.0,37.2905,37.2905,37.2323,37.2323,12800.0
2005-08-05 15:50:00,57.58,57.58,57.54,57.55,13800.0,37.2323,37.2323,37.2064,37.2129,13800.0
2005-08-05 15:55:00,57.52,57.57,57.52,57.55,33200.0,37.1935,37.2258,37.1935,37.2129,33200.0
2005-08-08 09:30:00,57.6,57.77,57.6,57.74,17200.0,37.2452,37.3551,37.2452,37.3357,17200.0
2005-08-08 09:35:00,57.74,57.77,57.74,57.77,13600.0,37.3357,37.3551,37.3357,37.3551,13600.0
2005-08-08 09:40:00,57.77,57.85,57.72,57.79,30000.0,37.3551,37.4069,37.3228,37.3681,30000.0
2005-08-08 09:45:00,57.82,57.85,57.8,57.85,10800.0,37.3875,37.4069,37.3745,37.4069,10800.0
2005-08-08 09:50:00,57.85,57.85,57.8,57.83,15000.0,37.4069,37.4069,37.3745,37.3939,15000.0
2005-08-08 09:55:00,57.83,57.85,57.83,57.83,9400.0,37.3939,37.4069,37.3939,37.3939,9400.0
2005-08-08 10:00:00,57.83,57.87,57.83,57.87,19400.0,37.3939,37.4198,37.3939,37.4198,19400.0
2005-08-08 10:05:00,57.88,57.95,57.87,57.92,12400.0,37.4263,37.4715,37.4198,37.4521,12400.0
2005-08-08 10:10:00,57.92,57.92,57.86,57.86,11000.0,37.4521,37.4521,37.4133,37.4133,11000.0
2005-08-08 10:15:00,57.86,57.87,57.84,57.85,11400.0,37.4133,37.4198,37.4004,37.4069,11400.0
2005-08-08 10:20:00,57.85,57.85,57.81,57.83,10800.0,37.4069,37.4069,37.381,37.3939,10800.0
2005-08-08 10:25:00,57.83,57.87,57.83,57.85,6000.0,37.3939,37.4198,37.3939,37.4069,6000.0
2005-08-08 10:30:00,57.84,57.84,57.77,57.77,4200.0,37.4004,37.4004,37.3551,37.3551,4200.0
2005-08-08 10:35:00,57.77,57.77,57.66,57.68,18000.0,37.3551,37.3551,37.284,37.2969,18000.0
2005-08-08 10:40:00,57.67,57.68,57.64,57.64,10400.0,37.2905,37.2969,37.2711,37.2711,10400.0
2005-08-08 10:45:00,57.63,57.63,57.57,57.58,10400.0,37.2646,37.2646,37.2258,37.2323,10400.0
2005-08-08 10:50:00,57.57,57.57,57.52,57.52,14200.0,37.2258,37.2258,37.1935,37.1935,14200.0
2005-08-08 10:55:00,57.52,57.56,57.52,57.55,10200.0,37.1935,37.2193,37.1935,37.2129,10200.0
2005-08-08 11:00:00,57.55,57.57,57.5,57.56,12200.0,37.2129,37.2258,37.1806,37.2193,12200.0
2005-08-08 11:05:00,57.57,57.65,57.56,57.63,8000.0,37.2258,37.2775,37.2193,37.2646,8000.0
2005-08-08 11:10:00,57.65,57.65,57.63,57.64,5600.0,37.2775,37.2775,37.2646,37.2711,5600.0
2005-08-08 11:15:00,57.63,57.68,57.63,57.68,4800.0,37.2646,37.2969,37.2646,37.2969,4800.0
2005-08-08 11:20:00,57.66,57.69,57.65,57.68,5400.0,37.284,37.3034,37.2775,37.2969,5400.0
2005-08-08 11:25:00,57.67,57.67,57.64,57.64,4000.0,37.2905,37.2905,37.2711,37.2711,4000.0
2005-08-08 11:30:00,57.64,57.7,57.63,57.63,11200.0,37.2711,37.3099,37.2646,37.2646,11200.0
2005-08-08 11:35:00,57.64,57.66,57.64,57.65,6000.0,37.2711,37.284,37.2711,37.2775,6000.0
2005-08-08 11:40:00,57.66,57.66,57.58,57.59,5600.0,37.284,37.284,37.2323,37.2387,5600.0
2005-08-08 11:45:00,57.59,57.59,57.56,57.57,5000.0,37.2387,37.2387,37.2193,37.2258,5000.0
2005-08-08 11:50:00,57.56,57.57,57.53,57.54,6600.0,37.2193,37.2258,37.2,37.2064,6600.0
2005-08-08 11:55:00,57.55,57.62,57.51,57.62,5200.0,37.2129,37.2581,37.187,37.2581,5200.0
2005-08-08 12:00:00,57.59,57.6,57.59,57.59,5000.0,37.2387,37.2452,37.2387,37.2387,5000.0
2005-08-08 12:05:00,57.59,57.59,57.54,57.54,2200.0,37.2387,37.2387,37.2064,37.2064,2200.0
2005-08-08 12:10:00,57.55,57.59,57.55,57.59,4400.0,37.2129,37.2387,37.2129,37.2387,4400.0
2005-08-08 12:15:00,57.59,57.59,57.55,57.56,4200.0,37.2387,37.2387,37.2129,37.2193,4200.0
2005-08-08 12:20:00,57.58,57.63,57.57,57.57,7400.0,37.2323,37.2646,37.2258,37.2258,7400.0
2005-08-08 12:25:00,57.57,57.57,57.55,57.55,3200.0,37.2258,37.2258,37.2129,37.2129,3200.0
2005-08-08 12:30:00,57.54,57.54,57.47,57.48,8800.0,37.2064,37.2064,37.1612,37.1676,8800.0
2005-08-08 12:35:00,57.48,57.49,57.44,57.44,5000.0,37.1676,37.1741,37.1418,37.1418,5000.0
2005-08-08 12:40:00,57.44,57.47,57.42,57.46,7400.0,37.1418,37.1612,37.1288,37.1547,7400.0
2005-08-08 12:45:00,57.46,57.58,57.46,57.58,9000.0,37.1547,37.2323,37.1547,37.2323,9000.0
2005-08-08 12:50:00,57.58,57.58,57.56,57.57,5200.0,37.2323,37.2323,37.2193,37.2258,5200.0
2005-08-08 12:55:00,57.59,57.67,57.59,57.67,8600.0,37.2387,37.2905,37.2387,37.2905,8600.0
2005-08-08 13:00:00,57.67,57.67,57.64,57.67,9000.0,37.2905,37.2905,37.2711,37.2905,9000.0
2005-08-08 13:05:00,57.65,57.68,57.63,57.63,7000.0,37.2775,37.2969,37.2646,37.2646,7000.0
2005-08-08 13:10:00,57.62,57.62,57.56,57.56,5400.0,37.2581,37.2581,37.2193,37.2193,5400.0
2005-08-08 13:15:00,57.57,57.57,57.53,57.55,4600.0,37.2258,37.2258,37.2,37.2129,4600.0
2005-08-08 13:20:00,57.58,57.59,57.53,57.59,10800.0,37.2323,37.2387,37.2,37.2387,10800.0
2005-08-08 13:25:00,57.59,57.62,57.57,57.57,14200.0,37.2387,37.2581,37.2258,37.2258,14200.0
2005-08-08 13:30:00,57.57,57.57,57.48,57.5,8400.0,37.2258,37.2258,37.1676,37.1806,8400.0
2005-08-08 13:35:00,57.49,57.52,57.49,57.49,4600.0,37.1741,37.1935,37.1741,37.1741,4600.0
2005-08-08 13:40:00,57.49,57.58,57.49,57.56,7800.0,37.1741,37.2323,37.1741,37.2193,7800.0
2005-08-08 13:45:00,57.58,57.6,57.56,57.6,5800.0,37.2323,37.2452,37.2193,37.2452,5800.0
2005-08-08 13:50:00,57.59,57.6,57.54,57.54,4600.0,37.2387,37.2452,37.2064,37.2064,4600.0
2005-08-08 13:55:00,57.56,57.58,57.53,57.58,5200.0,37.2193,37.2323,37.2,37.2323,5200.0
2005-08-08 14:00:00,57.6,57.6,57.56,57.59,4200.0,37.2452,37.2452,37.2193,37.2387,4200.0
2005-08-08 14:05:00,57.59,57.6,57.51,57.54,11400.0,37.2387,37.2452,37.187,37.2064,11400.0
2005-08-08 14:10:00,57.54,57.54,57.44,57.44,5800.0,37.2064,37.2064,37.1418,37.1418,5800.0
2005-08-08 14:15:00,57.44,57.48,57.44,57.47,3800.0,37.1418,37.1676,37.1418,37.1612,3800.0
2005-08-08 14:20:00,57.49,57.51,57.49,57.51,7200.0,37.1741,37.187,37.1741,37.187,7200.0
2005-08-08 14:25:00,57.54,57.54,57.52,57.54,7800.0,37.2064,37.2064,37.1935,37.2064,7800.0
2005-08-08 14:30:00,57.54,57.54,57.49,57.49,8400.0,37.2064,37.2064,37.1741,37.1741,8400.0
2005-08-08 14:35:00,57.51,57.52,57.49,57.52,5800.0,37.187,37.1935,37.1741,37.1935,5800.0
2005-08-08 14:40:00,57.54,57.54,57.49,57.49,3400.0,37.2064,37.2064,37.1741,37.1741,3400.0
2005-08-08 14:45:00,57.49,57.52,57.49,57.52,4600.0,37.1741,37.1935,37.1741,37.1935,4600.0
2005-08-08 14:50:00,57.51,57.61,57.51,57.58,9600.0,37.187,37.2517,37.187,37.2323,9600.0
2005-08-08 14:55:00,57.57,57.6,57.56,57.58,7000.0,37.2258,37.2452,37.2193,37.2323,7000.0
2005-08-08 15:00:00,57.57,57.57,57.47,57.49,10000.0,37.2258,37.2258,37.1612,37.1741,10000.0
2005-08-08 15:05:00,57.47,57.49,57.45,57.45,9200.0,37.1612,37.1741,37.1482,37.1482,9200.0
2005-08-08 15:10:00,57.43,57.52,57.41,57.52,9000.0,37.1353,37.1935,37.1224,37.1935,9000.0
2005-08-08 15:15:00,57.5,57.51,57.4,57.41,12400.0,37.1806,37.187,37.1159,37.1224,12400.0
2005-08-08 15:20:00,57.42,57.42,57.33,57.38,12400.0,37.1288,37.1288,37.0706,37.103,12400.0
2005-08-08 15:25:00,57.35,57.35,57.27,57.35,11600.0,37.0836,37.0836,37.0318,37.0836,11600.0
2005-08-08 15:30:00,57.38,57.45,57.38,57.45,6000.0,37.103,37.1482,37.103,37.1482,6000.0
2005-08-08 15:35:00,57.45,57.48,57.44,57.48,6400.0,37.1482,37.1676,37.1418,37.1676,6400.0
2005-08-08 15:40:00,57.48,57.5,57.47,57.49,9200.0,37.1676,37.1806,37.1612,37.1741,9200.0
2005-08-08 15:45:00,57.49,57.51,57.49,57.49,5800.0,37.1741,37.187,37.1741,37.1741,5800.0
2005-08-08 15:50:00,57.49,57.52,57.49,57.5,10400.0,37.1741,37.1935,37.1741,37.1806,10400.0
2005-08-08 15:55:00,57.47,57.49,57.47,57.48,12600.0,37.1612,37.1741,37.1612,37.1676,12600.0
2005-08-09 09:30:00,57.25,57.5,57.25,57.48,114600.0,37.0189,37.1806,37.0189,37.1676,114600.0
2005-08-09 09:35:00,57.46,57.54,57.45,57.54,24800.0,37.1547,37.2064,37.1482,37.2064,24800.0
2005-08-09 09:40:00,57.58,57.7,57.5,57.6,17400.0,37.2323,37.3099,37.1806,37.2452,17400.0
2005-08-09 09:45:00,57.62,57.62,57.5,57.53,17600.0,37.2581,37.2581,37.1806,37.2,17600.0
2005-08-09 09:50:00,57.55,57.57,57.55,57.57,4800.0,37.2129,37.2258,37.2129,37.2258,4800.0
2005-08-09 09:55:00,57.56,57.69,57.56,57.64,9200.0,37.2193,37.3034,37.2193,37.2711,9200.0
2005-08-09 10:00:00,57.66,57.67,57.65,57.67,8400.0,37.284,37.2905,37.2775,37.2905,8400.0
2005-08-09 10:05:00,57.67,57.67,57.66,57.66,3800.0,37.2905,37.2905,37.284,37.284,3800.0
2005-08-09 10:10:00,57.66,57.66,57.64,57.66,5600.0,37.284,37.284,37.2711,37.284,5600.0
2005-08-09 10:15:00,57.67,57.67,57.65,57.65,7200.0,37.2905,37.2905,37.2775,37.2775,7200.0
2005-08-09 10:20:00,57.62,57.62,57.58,57.61,6200.0,37.2581,37.2581,37.2323,37.2517,6200.0
2005-08-09 10:25:00,57.59,57.6,57.59,57.6,4600.0,37.2387,37.2452,37.2387,37.2452,4600.0
2005-08-09 10:30:00,57.61,57.7,57.61,57.7,8800.0,37.2517,37.3099,37.2517,37.3099,8800.0
2005-08-09 10:35:00,57.7,57.71,57.62,57.62,3000.0,37.3099,37.3163,37.2581,37.2581,3000.0
2005-08-09 10:40:00,57.6,57.6,57.55,57.55,2400.0,37.2452,37.2452,37.2129,37.2129,2400.0
2005-08-09 10:45:00,57.57,57.62,57.56,57.62,11000.0,37.2258,37.2581,37.2193,37.2581,11000.0
2005-08-09 10:50:00,57.59,57.6,57.56,57.6,6400.0,37.2387,37.2452,37.2193,37.2452,6400.0
2005-08-09 10:55:00,57.56,57.63,57.56,57.6,5800.0,37.2193,37.2646,37.2193,37.2452,5800.0
2005-08-09 11:00:00,57.6,57.69,57.6,57.65,1800.0,37.2452,37.3034,37.2452,37.2775,1800.0
2005-08-09 11:05:00,57.63,57.63,57.6,57.6,2600.0,37.2646,37.2646,37.2452,37.2452,2600.0
2005-08-09 11:10:00,57.61,57.61,57.56,57.56,2600.0,37.2517,37.2517,37.2193,37.2193,2600.0
2005-08-09 11:15:00,57.55,57.55,57.51,57.51,5600.0,37.2129,37.2129,37.187,37.187,5600.0
2005-08-09 11:20:00,57.51,57.51,57.49,57.51,2200.0,37.187,37.187,37.1741,37.187,2200.0
2005-08-09 11:25:00,57.52,57.56,57.52,57.56,6800.0,37.1935,37.2193,37.1935,37.2193,6800.0
2005-08-09 11:30:00,57.56,57.63,57.56,57.6,5400.0,37.2193,37.2646,37.2193,37.2452,5400.0
2005-08-09 11:35:00,57.6,57.6,57.57,57.57,3600.0,37.2452,37.2452,37.2258,37.2258,3600.0
2005-08-09 11:40:00,57.57,57.6,57.57,57.6,2600.0,37.2258,37.2452,37.2258,37.2452,2600.0
2005-08-09 11:45:00,57.57,57.57,57.52,57.55,1400.0,37.2258,37.2258,37.1935,37.2129,1400.0
2005-08-09 11:50:00,57.55,57.56,57.55,57.55,2000.0,37.2129,37.2193,37.2129,37.2129,2000.0
2005-08-09 11:55:00,57.56,57.59,57.55,57.55,2200.0,37.2193,37.2387,37.2129,37.2129,2200.0
2005-08-09 12:00:00,57.56,57.56,57.55,57.55,1800.0,37.2193,37.2193,37.2129,37.2129,1800.0
2005-08-09 12:05:00,57.55,57.58,57.55,57.58,2600.0,37.2129,37.2323,37.2129,37.2323,2600.0
2005-08-09 12:10:00,57.57,57.59,57.57,57.59,1000.0,37.2258,37.2387,37.2258,37.2387,1000.0
2005-08-09 12:15:00,57.6,57.63,57.6,57.6,2400.0,37.2452,37.2646,37.2452,37.2452,2400.0
2005-08-09 12:20:00,57.61,57.74,57.6,57.68,16600.0,37.2517,37.3357,37.2452,37.2969,16600.0
2005-08-09 12:25:00,57.67,57.67,57.63,57.63,1600.0,37.2905,37.2905,37.2646,37.2646,1600.0
2005-08-09 12:30:00,57.65,57.65,57.65,57.65,4000.0,37.2775,37.2775,37.2775,37.2775,4000.0
2005-08-09 12:35:00,57.65,57.65,57.64,57.65,2800.0,37.2775,37.2775,37.2711,37.2775,2800.0
2005-08-09 12:40:00,57.64,57.65,57.63,57.65,3600.0,37.2711,37.2775,37.2646,37.2775,3600.0
2005-08-09 12:45:00,57.63,57.63,57.63,57.63,1200.0,37.2646,37.2646,37.2646,37.2646,1200.0
2005-08-09 12:50:00,57.63,57.64,57.61,57.64,5200.0,37.2646,37.2711,37.2517,37.2711,5200.0
2005-08-09 12:55:00,57.64,57.65,57.6,57.6,4600.0,37.2711,37.2775,37.2452,37.2452,4600.0
2005-08-09 13:00:00,57.6,57.62,57.59,57.59,7600.0,37.2452,37.2581,37.2387,37.2387,7600.0
2005-08-09 13:05:00,57.59,57.59,57.58,57.59,1200.0,37.2387,37.2387,37.2323,37.2387,1200.0
2005-08-09 13:10:00,57.61,57.61,57.57,57.57,3600.0,37.2517,37.2517,37.2258,37.2258,3600.0
2005-08-09 13:15:00,57.55,57.55,57.54,57.54,800.0,37.2129,37.2129,37.2064,37.2064,800.0
2005-08-09 13:20:00,57.55,57.58,57.55,57.58,1400.0,37.2129,37.2323,37.2129,37.2323,1400.0
2005-08-09 13:25:00,57.58,57.58,57.52,57.52,2800.0,37.2323,37.2323,37.1935,37.1935,2800.0
2005-08-09 13:30:00,57.52,57.52,57.49,57.49,5400.0,37.1935,37.1935,37.1741,37.1741,5400.0
2005-08-09 13:35:00,57.5,57.51,57.49,57.51,5200.0,37.1806,37.187,37.1741,37.187,5200.0
2005-08-09 13:40:00,57.51,57.53,57.51,57.52,4000.0,37.187,37.2,37.187,37.1935,4000.0
2005-08-09 13:45:00,57.53,57.54,57.52,57.54,4200.0,37.2,37.2064,37.1935,37.2064,4200.0
2005-08-09 13:50:00,57.52,57.52,57.51,57.52,1400.0,37.1935,37.1935,37.187,37.1935,1400.0
2005-08-09 13:55:00,57.52,57.52,57.49,57.49,800.0,37.1935,37.1935,37.1741,37.1741,800.0
2005-08-09 14:00:00,57.49,57.51,57.48,57.49,15400.0,37.1741,37.187,37.1676,37.1741,15400.0
2005-08-09 14:05:00,57.49,57.5,57.49,57.49,1800.0,37.1741,37.1806,37.1741,37.1741,1800.0
2005-08-09 14:10:00,57.49,57.49,57.48,57.48,2200.0,37.1741,37.1741,37.1676,37.1676,2200.0
2005-08-09 14:15:00,57.48,57.49,57.44,57.46,10400.0,37.1676,37.1741,37.1418,37.1547,10400.0
2005-08-09 14:20:00,57.47,57.49,57.44,57.45,17000.0,37.1612,37.1741,37.1418,37.1482,17000.0
2005-08-09 14:25:00,57.45,57.46,57.42,57.46,24400.0,37.1482,37.1547,37.1288,37.1547,24400.0
2005-08-09 14:30:00,57.47,57.61,57.45,57.59,14000.0,37.1612,37.2517,37.1482,37.2387,14000.0
2005-08-09 14:35:00,57.58,57.59,57.51,57.52,5000.0,37.2323,37.2387,37.187,37.1935,5000.0
2005-08-09 14:40:00,57.52,57.54,57.42,57.42,15400.0,37.1935,37.2064,37.1288,37.1288,15400.0
2005-08-09 14:45:00,57.42,57.46,57.42,57.42,10400.0,37.1288,37.1547,37.1288,37.1288,10400.0
2005-08-09 14:50:00,57.42,57.43,57.39,57.42,15600.0,37.1288,37.1353,37.1094,37.1288,15600.0
2005-08-09 14:55:00,57.4,57.41,57.35,57.38,17200.0,37.1159,37.1224,37.0836,37.103,17200.0
2005-08-09 15:00:00,57.38,57.41,57.35,57.38,18600.0,37.103,37.1224,37.0836,37.103,18600.0
2005-08-09 15:05:00,57.38,57.45,57.38,57.45,7200.0,37.103,37.1482,37.103,37.1482,7200.0
2005-08-09 15:10:00,57.42,57.42,57.33,57.35,10200.0,37.1288,37.1288,37.0706,37.0836,10200.0
2005-08-09 15:15:00,57.32,57.35,57.3,57.3,13000.0,37.0642,37.0836,37.0512,37.0512,13000.0
2005-08-09 15:20:00,57.3,57.3,57.25,57.25,18600.0,37.0512,37.0512,37.0189,37.0189,18600.0
2005-08-09 15:25:00,57.24,57.24,57.17,57.18,25600.0,37.0124,37.0124,36.9672,36.9736,25600.0
2005-08-09 15:30:00,57.18,57.21,57.14,57.2,27000.0,36.9736,36.993,36.9478,36.9866,27000.0
2005-08-09 15:35:00,57.21,57.24,57.21,57.22,9400.0,36.993,37.0124,36.993,36.9995,9400.0
2005-08-09 15:40:00,57.22,57.22,57.18,57.18,23800.0,36.9995,36.9995,36.9736,36.9736,23800.0
2005-08-09 15:45:00,57.18,57.2,57.17,57.19,28200.0,36.9736,36.9866,36.9672,36.9801,28200.0
2005-08-09 15:50:00,57.2,57.24,57.19,57.24,37200.0,36.9866,37.0124,36.9801,37.0124,37200.0
2005-08-09 15:55:00,57.24,57.24,57.23,57.24,20200.0,37.0124,37.0124,37.006,37.0124,20200.0
2005-08-10 09:30:00,57.35,57.48,57.35,57.43,20400.0,37.0836,37.1676,37.0836,37.1353,20400.0
2005-08-10 09:35:00,57.45,57.6,57.45,57.6,10400.0,37.1482,37.2452,37.1482,37.2452,10400.0
2005-08-10 09:40:00,57.6,57.68,57.55,57.63,17000.0,37.2452,37.2969,37.2129,37.2646,17000.0
2005-08-10 09:45:00,57.63,57.75,57.63,57.65,15000.0,37.2646,37.3422,37.2646,37.2775,15000.0
2005-08-10 09:50:00,57.66,57.66,57.63,57.63,15600.0,37.284,37.284,37.2646,37.2646,15600.0
2005-08-10 09:55:00,57.62,57.69,57.62,57.67,15200.0,37.2581,37.3034,37.2581,37.2905,15200.0
2005-08-10 10:00:00,57.67,57.73,57.67,57.72,6200.0,37.2905,37.3293,37.2905,37.3228,6200.0
2005-08-10 10:05:00,57.72,57.72,57.63,57.65,7600.0,37.3228,37.3228,37.2646,37.2775,7600.0
2005-08-10 10:10:00,57.65,57.66,57.63,57.64,12400.0,37.2775,37.284,37.2646,37.2711,12400.0
2005-08-10 10:15:00,57.63,57.69,57.6,57.6,7400.0,37.2646,37.3034,37.2452,37.2452,7400.0
2005-08-10 10:20:00,57.6,57.6,57.55,57.57,8600.0,37.2452,37.2452,37.2129,37.2258,8600.0
2005-08-10 10:25:00,57.57,57.58,57.51,57.52,7200.0,37.2258,37.2323,37.187,37.1935,7200.0
2005-08-10 10:30:00,57.51,57.61,57.51,57.61,15600.0,37.187,37.2517,37.187,37.2517,15600.0
2005-08-10 10:35:00,57.59,57.59,57.52,57.54,6600.0,37.2387,37.2387,37.1935,37.2064,6600.0
2005-08-10 10:40:00,57.52,57.56,57.49,57.51,9600.0,37.1935,37.2193,37.1741,37.187,9600.0
2005-08-10 10:45:00,57.51,57.58,57.5,57.56,9200.0,37.187,37.2323,37.1806,37.2193,9200.0
2005-08-10 10:50:00,57.57,57.6,57.57,57.57,7000.0,37.2258,37.2452,37.2258,37.2258,7000.0
2005-08-10 10:55:00,57.57,57.59,57.52,57.52,11400.0,37.2258,37.2387,37.1935,37.1935,11400.0
2005-08-10 11:00:00,57.53,57.54,57.52,57.53,5800.0,37.2,37.2064,37.1935,37.2,5800.0
2005-08-10 11:05:00,57.53,57.55,57.52,57.55,11400.0,37.2,37.2129,37.1935,37.2129,11400.0
2005-08-10 11:10:00,57.56,57.56,57.51,57.52,10600.0,37.2193,37.2193,37.187,37.1935,10600.0
2005-08-10 11:15:00,57.52,57.53,57.52,57.52,5000.0,37.1935,37.2,37.1935,37.1935,5000.0
2005-08-10 11:20:00,57.52,57.52,57.45,57.46,7200.0,37.1935,37.1935,37.1482,37.1547,7200.0
2005-08-10 11:25:00,57.44,57.46,57.42,57.46,16000.0,37.1418,37.1547,37.1288,37.1547,16000.0
2005-08-10 11:30:00,57.46,57.51,57.46,57.49,7400.0,37.1547,37.187,37.1547,37.1741,7400.0
2005-08-10 11:35:00,57.51,57.51,57.46,57.46,4400.0,37.187,37.187,37.1547,37.1547,4400.0
2005-08-10 11:40:00,57.48,57.49,57.45,57.45,4400.0,37.1676,37.1741,37.1482,37.1482,4400.0
2005-08-10 11:45:00,57.46,57.47,57.43,57.43,3400.0,37.1547,37.1612,37.1353,37.1353,3400.0
2005-08-10 11:50:00,57.45,57.49,57.44,57.46,5200.0,37.1482,37.1741,37.1418,37.1547,5200.0
2005-08-10 11:55:00,57.44,57.47,57.43,57.45,6400.0,37.1418,37.1612,37.1353,37.1482,6400.0
2005-08-10 12:00:00,57.46,57.56,57.46,57.55,6200.0,37.1547,37.2193,37.1547,37.2129,6200.0
2005-08-10 12:05:00,57.52,57.52,57.49,57.49,4800.0,37.1935,37.1935,37.1741,37.1741,4800.0
2005-08-10 12:10:00,57.49,57.51,57.46,57.51,4600.0,37.1741,37.187,37.1547,37.187,4600.0
2005-08-10 12:15:00,57.52,57.52,57.49,57.51,4400.0,37.1935,37.1935,37.1741,37.187,4400.0
2005-08-10 12:20:00,57.51,57.53,57.51,57.52,6400.0,37.187,37.2,37.187,37.1935,6400.0
2005-08-10 12:25:00,57.51,57.51,57.51,57.51,2400.0,37.187,37.187,37.187,37.187,2400.0
2005-08-10 12:30:00,57.46,57.46,57.35,57.35,8200.0,37.1547,37.1547,37.0836,37.0836,8200.0
2005-08-10 12:35:00,57.35,57.37,57.24,57.28,24400.0,37.0836,37.0965,37.0124,37.0383,24400.0
2005-08-10 12:40:00,57.29,57.29,57.21,57.21,9400.0,37.0448,37.0448,36.993,36.993,9400.0
2005-08-10 12:45:00,57.21,57.3,57.15,57.3,8000.0,36.993,37.0512,36.9542,37.0512,8000.0
2005-08-10 12:50:00,57.29,57.32,57.29,57.32,4800.0,37.0448,37.0642,37.0448,37.0642,4800.0
2005-08-10 12:55:00,57.32,57.33,57.31,57.33,2200.0,37.0642,37.0706,37.0577,37.0706,2200.0
2005-08-10 13:00:00,57.34,57.34,57.27,57.27,1800.0,37.0771,37.0771,37.0318,37.0318,1800.0
2005-08-10 13:05:00,57.3,57.38,57.3,57.36,8600.0,37.0512,37.103,37.0512,37.09,8600.0
2005-08-10 13:10:00,57.35,57.35,57.29,57.33,5800.0,37.0836,37.0836,37.0448,37.0706,5800.0
2005-08-10 13:15:00,57.32,57.35,57.31,57.35,6400.0,37.0642,37.0836,37.0577,37.0836,6400.0
2005-08-10 13:20:00,57.34,57.34,57.29,57.29,7600.0,37.0771,37.0771,37.0448,37.0448,7600.0
2005-08-10 13:25:00,57.28,57.35,57.28,57.34,7000.0,37.0383,37.0836,37.0383,37.0771,7000.0
2005-08-10 13:30:00,57.34,57.36,57.32,57.32,10600.0,37.0771,37.09,37.0642,37.0642,10600.0
2005-08-10 13:35:00,57.33,57.33,57.28,57.29,12200.0,37.0706,37.0706,37.0383,37.0448,12200.0
2005-08-10 13:40:00,57.27,57.27,57.21,57.21,5400.0,37.0318,37.0318,36.993,36.993,5400.0
2005-08-10 13:45:00,57.2,57.2,57.13,57.16,11400.0,36.9866,36.9866,36.9413,36.9607,11400.0
2005-08-10 13:50:00,57.16,57.17,57.08,57.17,9600.0,36.9607,36.9672,36.909,36.9672,9600.0
2005-08-10 13:55:00,57.16,57.16,57.01,57.1,16800.0,36.9607,36.9607,36.8637,36.9219,16800.0
2005-08-10 14:00:00,57.11,57.15,57.11,57.11,13400.0,36.9284,36.9542,36.9284,36.9284,13400.0
2005-08-10 14:05:00,57.13,57.13,57.05,57.05,6800.0,36.9413,36.9413,36.8896,36.8896,6800.0
2005-08-10 14:10:00,57.06,57.07,57.04,57.05,17800.0,36.896,36.9025,36.8831,36.8896,17800.0
2005-08-10 14:15:00,57.05,57.05,56.98,57.01,26200.0,36.8896,36.8896,36.8443,36.8637,26200.0
2005-08-10 14:20:00,57.01,57.01,56.94,56.95,11800.0,36.8637,36.8637,36.8184,36.8249,11800.0
2005-08-10 14:25:00,56.95,56.95,56.83,56.87,19800.0,36.8249,36.8249,36.7473,36.7732,19800.0
2005-08-10 14:30:00,56.87,56.88,56.86,56.86,15000.0,36.7732,36.7796,36.7667,36.7667,15000.0
2005-08-10 14:35:00,56.87,56.88,56.83,56.83,13200.0,36.7732,36.7796,36.7473,36.7473,13200.0
2005-08-10 14:40:00,56.83,56.88,56.82,56.85,15800.0,36.7473,36.7796,36.7409,36.7603,15800.0
2005-08-10 14:45:00,56.88,56.92,56.87,56.9,16400.0,36.7796,36.8055,36.7732,36.7926,16400.0
2005-08-10 14:50:00,56.9,56.9,56.84,56.87,12400.0,36.7926,36.7926,36.7538,36.7732,12400.0
2005-08-10 14:55:00,56.85,56.86,56.8,56.81,14000.0,36.7603,36.7667,36.7279,36.7344,14000.0
2005-08-10 15:00:00,56.81,56.81,56.72,56.72,41600.0,36.7344,36.7344,36.6762,36.6762,41600.0
2005-08-10 15:05:00,56.72,56.74,56.7,56.74,20400.0,36.6762,36.6891,36.6633,36.6891,20400.0
2005-08-10 15:10:00,56.73,56.73,56.62,56.62,29000.0,36.6827,36.6827,36.6115,36.6115,29000.0
2005-08-10 15:15:00,56.6,56.62,56.5,56.53,67200.0,36.5986,36.6115,36.5339,36.5533,67200.0
2005-08-10 15:20:00,56.53,56.6,56.53,56.59,45600.0,36.5533,36.5986,36.5533,36.5921,45600.0
2005-08-10 15:25:00,56.63,56.71,56.63,56.71,34400.0,36.618,36.6697,36.618,36.6697,34400.0
2005-08-10 15:30:00,56.71,56.72,56.64,56.69,25000.0,36.6697,36.6762,36.6245,36.6568,25000.0
2005-08-10 15:35:00,56.69,56.7,56.64,56.69,39800.0,36.6568,36.6633,36.6245,36.6568,39800.0
2005-08-10 15:40:00,56.69,56.7,56.65,56.68,28600.0,36.6568,36.6633,36.6309,36.6503,28600.0
2005-08-10 15:45:00,56.68,56.69,56.65,56.68,56800.0,36.6503,36.6568,36.6309,36.6503,56800.0
2005-08-10 15:50:00,56.68,56.7,56.65,56.7,51400.0,36.6503,36.6633,36.6309,36.6633,51400.0
2005-08-10 15:55:00,56.69,56.77,56.69,56.77,38800.0,36.6568,36.7085,36.6568,36.7085,38800.0
2005-08-11 09:30:00,56.69,56.83,56.69,56.83,25800.0,36.6568,36.7473,36.6568,36.7473,25800.0
2005-08-11 09:35:00,56.85,56.85,56.68,56.74,12400.0,36.7603,36.7603,36.6503,36.6891,12400.0
2005-08-11 09:40:00,56.73,56.83,56.69,56.79,17400.0,36.6827,36.7473,36.6568,36.7215,17400.0
2005-08-11 09:45:00,56.77,56.77,56.73,56.77,9600.0,36.7085,36.7085,36.6827,36.7085,9600.0
2005-08-11 09:50:00,56.76,56.77,56.76,56.77,9800.0,36.7021,36.7085,36.7021,36.7085,9800.0
2005-08-11 09:55:00,56.76,56.88,56.76,56.88,14800.0,36.7021,36.7796,36.7021,36.7796,14800.0
2005-08-11 10:00:00,56.84,56.94,56.84,56.94,8400.0,36.7538,36.8184,36.7538,36.8184,8400.0
2005-08-11 10:05:00,56.97,57.07,56.96,57.07,10200.0,36.8378,36.9025,36.8314,36.9025,10200.0
2005-08-11 10:10:00,57.07,57.18,57.07,57.18,8400.0,36.9025,36.9736,36.9025,36.9736,8400.0
2005-08-11 10:15:00,57.16,57.24,57.16,57.24,10200.0,36.9607,37.0124,36.9607,37.0124,10200.0
2005-08-11 10:20:00,57.24,57.26,57.2,57.24,18200.0,37.0124,37.0254,36.9866,37.0124,18200.0
2005-08-11 10:25:00,57.23,57.26,57.2,57.2,13200.0,37.006,37.0254,36.9866,36.9866,13200.0
2005-08-11 10:30:00,57.2,57.2,57.13,57.14,8000.0,36.9866,36.9866,36.9413,36.9478,8000.0
2005-08-11 10:35:00,57.13,57.19,57.13,57.15,4200.0,36.9413,36.9801,36.9413,36.9542,4200.0
2005-08-11 10:40:00,57.15,57.15,57.07,57.13,6400.0,36.9542,36.9542,36.9025,36.9413,6400.0
2005-08-11 10:45:00,57.13,57.13,57.12,57.12,4200.0,36.9413,36.9413,36.9348,36.9348,4200.0
2005-08-11 10:50:00,57.13,57.19,57.13,57.19,10200.0,36.9413,36.9801,36.9413,36.9801,10200.0
2005-08-11 10:55:00,57.19,57.2,57.18,57.19,12400.0,36.9801,36.9866,36.9736,36.9801,12400.0
2005-08-11 11:00:00,57.19,57.23,57.19,57.23,11000.0,36.9801,37.006,36.9801,37.006,11000.0
2005-08-11 11:05:00,57.22,57.22,57.12,57.19,11600.0,36.9995,36.9995,36.9348,36.9801,11600.0
2005-08-11 11:10:00,57.17,57.18,57.1,57.14,8800.0,36.9672,36.9736,36.9219,36.9478,8800.0
2005-08-11 11:15:00,57.14,57.14,57.1,57.12,10600.0,36.9478,36.9478,36.9219,36.9348,10600.0
2005-08-11 11:20:00,57.12,57.12,57.1,57.1,8600.0,36.9348,36.9348,36.9219,36.9219,8600.0
2005-08-11 11:25:00,57.1,57.11,57.08,57.09,9600.0,36.9219,36.9284,36.909,36.9154,9600.0
2005-08-11 11:30:00,57.09,57.09,57.01,57.01,14800.0,36.9154,36.9154,36.8637,36.8637,14800.0
2005-08-11 11:35:00,57.0,57.02,56.98,56.99,14000.0,36.8572,36.8702,36.8443,36.8508,14000.0
2005-08-11 11:40:00,56.99,57.0,56.97,56.99,17000.0,36.8508,36.8572,36.8378,36.8508,17000.0
2005-08-11 11:45:00,56.99,57.03,56.99,57.02,8200.0,36.8508,36.8766,36.8508,36.8702,8200.0
2005-08-11 11:50:00,57.03,57.08,57.03,57.08,5000.0,36.8766,36.909,36.8766,36.909,5000.0
2005-08-11 11:55:00,57.08,57.13,57.08,57.13,4800.0,36.909,36.9413,36.909,36.9413,4800.0
2005-08-11 12:00:00,57.1,57.1,57.07,57.1,5600.0,36.9219,36.9219,36.9025,36.9219,5600.0
2005-08-11 12:05:00,57.09,57.09,57.06,57.07,2600.0,36.9154,36.9154,36.896,36.9025,2600.0
2005-08-11 12:10:00,57.06,57.06,56.99,56.99,2000.0,36.896,36.896,36.8508,36.8508,2000.0
2005-08-11 12:15:00,56.99,56.99,56.88,56.88,12400.0,36.8508,36.8508,36.7796,36.7796,12400.0
2005-08-11 12:20:00,56.88,56.91,56.85,56.91,7400.0,36.7796,36.799,36.7603,36.799,7400.0
2005-08-11 12:25:00,56.91,56.91,56.89,56.9,8000.0,36.799,36.799,36.7861,36.7926,8000.0
2005-08-11 12:30:00,56.91,56.93,56.9,56.91,3400.0,36.799,36.812,36.7926,36.799,3400.0
2005-08-11 12:35:00,56.92,56.93,56.92,56.92,2400.0,36.8055,36.812,36.8055,36.8055,2400.0
2005-08-11 12:40:00,56.93,56.93,56.93,56.93,4000.0,36.812,36.812,36.812,36.812,4000.0
2005-08-11 12:45:00,56.94,56.96,56.94,56.95,3000.0,36.8184,36.8314,36.8184,36.8249,3000.0
2005-08-11 12:50:00,56.95,56.98,56.95,56.98,6000.0,36.8249,36.8443,36.8249,36.8443,6000.0
2005-08-11 12:55:00,56.98,57.0,56.95,56.99,19600.0,36.8443,36.8572,36.8249,36.8508,19600.0
2005-08-11 13:00:00,56.99,57.05,56.99,57.02,25400.0,36.8508,36.8896,36.8508,36.8702,25400.0
2005-08-11 13:05:00,57.02,57.05,57.02,57.05,8000.0,36.8702,36.8896,36.8702,36.8896,8000.0
2005-08-11 13:10:00,57.05,57.05,57.02,57.02,7200.0,36.8896,36.8896,36.8702,36.8702,7200.0
2005-08-11 13:15:00,57.02,57.02,56.95,56.96,9400.0,36.8702,36.8702,36.8249,36.8314,9400.0
2005-08-11 13:20:00,56.97,56.98,56.96,56.98,5600.0,36.8378,36.8443,36.8314,36.8443,5600.0
2005-08-11 13:25:00,56.98,57.1,56.98,57.07,23600.0,36.8443,36.9219,36.8443,36.9025,23600.0
2005-08-11 13:30:00,57.07,57.08,57.02,57.04,6000.0,36.9025,36.909,36.8702,36.8831,6000.0
2005-08-11 13:35:00,57.02,57.05,57.01,57.01,2000.0,36.8702,36.8896,36.8637,36.8637,2000.0
2005-08-11 13:40:00,57.01,57.01,56.95,56.99,10200.0,36.8637,36.8637,36.8249,36.8508,10200.0
2005-08-11 13:45:00,56.99,57.02,56.96,57.02,10600.0,36.8508,36.8702,36.8314,36.8702,10600.0
2005-08-11 13:50:00,57.01,57.01,56.98,56.98,1800.0,36.8637,36.8637,36.8443,36.8443,1800.0
2005-08-11 13:55:00,56.98,57.01,56.98,57.01,8600.0,36.8443,36.8637,36.8443,36.8637,8600.0
2005-08-11 14:00:00,57.02,57.02,56.99,56.99,6000.0,36.8702,36.8702,36.8508,36.8508,6000.0
2005-08-11 14:05:00,56.98,56.99,56.96,56.99,12200.0,36.8443,36.8508,36.8314,36.8508,12200.0
2005-08-11 14:10:00,57.0,57.02,56.87,56.87,11400.0,36.8572,36.8702,36.7732,36.7732,11400.0
2005-08-11 14:15:00,56.88,56.9,56.84,56.9,15200.0,36.7796,36.7926,36.7538,36.7926,15200.0
2005-08-11 14:20:00,56.9,56.94,56.9,56.93,16400.0,36.7926,36.8184,36.7926,36.812,16400.0
2005-08-11 14:25:00,56.93,56.96,56.93,56.95,5000.0,36.812,36.8314,36.812,36.8249,5000.0
2005-08-11 14:30:00,56.96,57.02,56.96,56.99,11600.0,36.8314,36.8702,36.8314,36.8508,11600.0
2005-08-11 14:35:00,56.99,57.01,56.96,56.97,5800.0,36.8508,36.8637,36.8314,36.8378,5800.0
2005-08-11 14:40:00,56.97,56.99,56.95,56.96,9400.0,36.8378,36.8508,36.8249,36.8314,9400.0
2005-08-11 14:45:00,56.96,56.99,56.95,56.97,16800.0,36.8314,36.8508,36.8249,36.8378,16800.0
2005-08-11 14:50:00,56.97,57.02,56.97,57.01,7400.0,36.8378,36.8702,36.8378,36.8637,7400.0
2005-08-11 14:55:00,57.01,57.01,56.96,57.01,10000.0,36.8637,36.8637,36.8314,36.8637,10000.0
2005-08-11 15:00:00,57.02,57.02,56.98,56.98,6200.0,36.8702,36.8702,36.8443,36.8443,6200.0
2005-08-11 15:05:00,56.98,56.99,56.96,56.96,5400.0,36.8443,36.8508,36.8314,36.8314,5400.0
2005-08-11 15:10:00,56.95,57.09,56.94,57.09,17800.0,36.8249,36.9154,36.8184,36.9154,17800.0
2005-08-11 15:15:00,57.06,57.22,57.06,57.21,15600.0,36.896,36.9995,36.896,36.993,15600.0
2005-08-11 15:20:00,57.22,57.24,57.15,57.15,15200.0,36.9995,37.0124,36.9542,36.9542,15200.0
2005-08-11 15:25:00,57.15,57.24,57.15,57.22,14400.0,36.9542,37.0124,36.9542,36.9995,14400.0
2005-08-11 15:30:00,57.22,57.23,57.18,57.18,19000.0,36.9995,37.006,36.9736,36.9736,19000.0
2005-08-11 15:35:00,57.18,57.25,57.17,57.23,32400.0,36.9736,37.0189,36.9672,37.006,32400.0
2005-08-11 15:40:00,57.23,57.29,57.23,57.27,9600.0,37.006,37.0448,37.006,37.0318,9600.0
2005-08-11 15:45:00,57.29,57.33,57.29,57.29,12200.0,37.0448,37.0706,37.0448,37.0448,12200.0
2005-08-11 15:50:00,57.29,57.29,57.23,57.23,15800.0,37.0448,37.0448,37.006,37.006,15800.0
2005-08-11 15:55:00,57.23,57.27,57.23,57.27,19400.0,37.006,37.0318,37.006,37.0318,19400.0
2005-08-12 09:30:00,57.25,57.35,57.24,57.35,14200.0,37.0189,37.0836,37.0124,37.0836,14200.0
2005-08-12 09:35:00,57.35,57.36,57.27,57.3,4600.0,37.0836,37.09,37.0318,37.0512,4600.0
2005-08-12 09:40:00,57.32,57.38,57.31,57.35,8000.0,37.0642,37.103,37.0577,37.0836,8000.0
2005-08-12 09:45:00,57.35,57.45,57.21,57.29,14600.0,37.0836,37.1482,36.993,37.0448,14600.0
2005-08-12 09:50:00,57.29,57.29,57.24,57.26,7800.0,37.0448,37.0448,37.0124,37.0254,7800.0
2005-08-12 09:55:00,57.26,57.3,57.26,57.27,7600.0,37.0254,37.0512,37.0254,37.0318,7600.0
2005-08-12 10:00:00,57.27,57.27,57.22,57.22,6200.0,37.0318,37.0318,36.9995,36.9995,6200.0
2005-08-12 10:05:00,57.21,57.22,57.13,57.13,4000.0,36.993,36.9995,36.9413,36.9413,4000.0
2005-08-12 10:10:00,57.11,57.13,57.1,57.13,6800.0,36.9284,36.9413,36.9219,36.9413,6800.0
2005-08-12 10:15:00,57.12,57.12,57.08,57.08,3600.0,36.9348,36.9348,36.909,36.909,3600.0
2005-08-12 10:20:00,57.08,57.08,57.06,57.08,7400.0,36.909,36.909,36.896,36.909,7400.0
2005-08-12 10:25:00,57.08,57.09,57.08,57.08,4800.0,36.909,36.9154,36.909,36.909,4800.0
2005-08-12 10:30:00,57.08,57.09,57.04,57.07,7200.0,36.909,36.9154,36.8831,36.9025,7200.0
2005-08-12 10:35:00,57.05,57.05,56.98,57.02,5800.0,36.8896,36.8896,36.8443,36.8702,5800.0
2005-08-12 10:40:00,57.02,57.07,56.99,57.03,6600.0,36.8702,36.9025,36.8508,36.8766,6600.0
2005-08-12 10:45:00,57.03,57.05,57.0,57.05,7200.0,36.8766,36.8896,36.8572,36.8896,7200.0
2005-08-12 10:50:00,57.04,57.04,57.01,57.02,4000.0,36.8831,36.8831,36.8637,36.8702,4000.0
2005-08-12 10:55:00,57.02,57.03,56.99,57.0,3800.0,36.8702,36.8766,36.8508,36.8572,3800.0
2005-08-12 11:00:00,57.0,57.1,57.0,57.1,6800.0,36.8572,36.9219,36.8572,36.9219,6800.0
2005-08-12 11:05:00,57.13,57.13,57.05,57.05,7600.0,36.9413,36.9413,36.8896,36.8896,7600.0
2005-08-12 11:10:00,57.02,57.02,57.0,57.0,5000.0,36.8702,36.8702,36.8572,36.8572,5000.0
2005-08-12 11:15:00,57.01,57.02,57.0,57.0,11400.0,36.8637,36.8702,36.8572,36.8572,11400.0
2005-08-12 11:20:00,57.0,57.01,56.99,56.99,7000.0,36.8572,36.8637,36.8508,36.8508,7000.0
2005-08-12 11:25:00,56.98,56.98,56.91,56.92,8800.0,36.8443,36.8443,36.799,36.8055,8800.0
2005-08-12 11:30:00,56.91,56.97,56.87,56.93,15400.0,36.799,36.8378,36.7732,36.812,15400.0
2005-08-12 11:35:00,56.93,56.95,56.9,56.95,9600.0,36.812,36.8249,36.7926,36.8249,9600.0
2005-08-12 11:40:00,56.95,56.98,56.88,56.88,8600.0,36.8249,36.8443,36.7796,36.7796,8600.0
2005-08-12 11:45:00,56.88,56.88,56.82,56.82,11800.0,36.7796,36.7796,36.7409,36.7409,11800.0
2005-08-12 11:50:00,56.82,56.82,56.71,56.72,12800.0,36.7409,36.7409,36.6697,36.6762,12800.0
2005-08-12 11:55:00,56.72,56.74,56.72,56.73,6000.0,36.6762,36.6891,36.6762,36.6827,6000.0
2005-08-12 12:00:00,56.74,56.74,56.7,56.71,8000.0,36.6891,36.6891,36.6633,36.6697,8000.0
2005-08-12 12:05:00,56.71,56.75,56.69,56.71,13600.0,36.6697,36.6956,36.6568,36.6697,13600.0
2005-08-12 12:10:00,56.71,56.77,56.68,56.75,14400.0,36.6697,36.7085,36.6503,36.6956,14400.0
2005-08-12 12:15:00,56.74,56.76,56.74,56.75,2800.0,36.6891,36.7021,36.6891,36.6956,2800.0
2005-08-12 12:20:00,56.75,56.79,56.73,56.73,4200.0,36.6956,36.7215,36.6827,36.6827,4200.0
2005-08-12 12:25:00,56.74,56.74,56.65,56.7,11400.0,36.6891,36.6891,36.6309,36.6633,11400.0
2005-08-12 12:30:00,56.69,56.73,56.68,56.73,3800.0,36.6568,36.6827,36.6503,36.6827,3800.0
2005-08-12 12:35:00,56.73,56.73,56.68,56.71,6200.0,36.6827,36.6827,36.6503,36.6697,6200.0
2005-08-12 12:40:00,56.68,56.71,56.66,56.71,8000.0,36.6503,36.6697,36.6374,36.6697,8000.0
2005-08-12 12:45:00,56.71,56.74,56.68,56.68,8400.0,36.6697,36.6891,36.6503,36.6503,8400.0
2005-08-12 12:50:00,56.66,56.7,56.62,56.68,11800.0,36.6374,36.6633,36.6115,36.6503,11800.0
2005-08-12 12:55:00,56.68,56.76,56.68,56.76,4400.0,36.6503,36.7021,36.6503,36.7021,4400.0
2005-08-12 13:00:00,56.76,56.79,56.76,56.77,6200.0,36.7021,36.7215,36.7021,36.7085,6200.0
2005-08-12 13:05:00,56.79,56.82,56.77,56.8,3200.0,36.7215,36.7409,36.7085,36.7279,3200.0
2005-08-12 13:10:00,56.81,56.82,56.81,56.82,1000.0,36.7344,36.7409,36.7344,36.7409,1000.0
2005-08-12 13:15:00,56.8,56.89,56.8,56.89,2200.0,36.7279,36.7861,36.7279,36.7861,2200.0
2005-08-12 13:20:00,56.88,56.91,56.88,56.9,4200.0,36.7796,36.799,36.7796,36.7926,4200.0
2005-08-12 13:25:00,56.9,56.9,56.86,56.88,5400.0,36.7926,36.7926,36.7667,36.7796,5400.0
2005-08-12 13:30:00,56.87,56.87,56.79,56.79,3400.0,36.7732,36.7732,36.7215,36.7215,3400.0
2005-08-12 13:35:00,56.79,56.79,56.77,56.79,3800.0,36.7215,36.7215,36.7085,36.7215,3800.0
2005-08-12 13:40:00,56.77,56.78,56.74,56.75,5000.0,36.7085,36.715,36.6891,36.6956,5000.0
2005-08-12 13:45:00,56.76,56.77,56.76,56.76,3200.0,36.7021,36.7085,36.7021,36.7021,3200.0
2005-08-12 13:50:00,56.77,56.8,56.77,56.79,2600.0,36.7085,36.7279,36.7085,36.7215,2600.0
2005-08-12 13:55:00,56.79,56.8,56.77,56.8,18800.0,36.7215,36.7279,36.7085,36.7279,18800.0
2005-08-12 14:00:00,56.79,56.88,56.78,56.86,13000.0,36.7215,36.7796,36.715,36.7667,13000.0
2005-08-12 14:05:00,56.85,56.9,56.84,56.88,3000.0,36.7603,36.7926,36.7538,36.7796,3000.0
2005-08-12 14:10:00,56.87,56.88,56.84,56.84,3000.0,36.7732,36.7796,36.7538,36.7538,3000.0
2005-08-12 14:15:00,56.83,56.92,56.83,56.9,14400.0,36.7473,36.8055,36.7473,36.7926,14400.0
2005-08-12 14:20:00,56.9,56.96,56.9,56.95,15200.0,36.7926,36.8314,36.7926,36.8249,15200.0
2005-08-12 14:25:00,56.95,56.98,56.91,56.93,13200.0,36.8249,36.8443,36.799,36.812,13200.0
2005-08-12 14:30:00,56.92,56.93,56.9,56.9,7000.0,36.8055,36.812,36.7926,36.7926,7000.0
2005-08-12 14:35:00,56.91,56.95,56.9,56.93,6400.0,36.799,36.8249,36.7926,36.812,6400.0
2005-08-12 14:40:00,56.91,56.91,56.85,56.85,4600.0,36.799,36.799,36.7603,36.7603,4600.0
2005-08-12 14:45:00,56.85,56.89,56.85,56.88,1600.0,36.7603,36.7861,36.7603,36.7796,1600.0
2005-08-12 14:50:00,56.87,56.91,56.86,56.86,3200.0,36.7732,36.799,36.7667,36.7667,3200.0
2005-08-12 14:55:00,56.88,56.89,56.88,56.88,5000.0,36.7796,36.7861,36.7796,36.7796,5000.0
2005-08-12 15:00:00,56.86,56.87,56.84,56.85,9600.0,36.7667,36.7732,36.7538,36.7603,9600.0
2005-08-12 15:05:00,56.85,56.85,56.81,56.84,11000.0,36.7603,36.7603,36.7344,36.7538,11000.0
2005-08-12 15:10:00,56.84,56.86,56.83,56.83,8600.0,36.7538,36.7667,36.7473,36.7473,8600.0
2005-08-12 15:15:00,56.84,56.84,56.77,56.77,10000.0,36.7538,36.7538,36.7085,36.7085,10000.0
2005-08-12 15:20:00,56.77,56.9,56.77,56.88,30200.0,36.7085,36.7926,36.7085,36.7796,30200.0
2005-08-12 15:25:00,56.88,56.99,56.87,56.99,19600.0,36.7796,36.8508,36.7732,36.8508,19600.0
2005-08-12 15:30:00,56.99,57.05,56.98,56.98,17800.0,36.8508,36.8896,36.8443,36.8443,17800.0
2005-08-12 15:35:00,56.98,56.98,56.91,56.94,29000.0,36.8443,36.8443,36.799,36.8184,29000.0
2005-08-12 15:40:00,56.94,56.94,56.92,56.93,17000.0,36.8184,36.8184,36.8055,36.812,17000.0
2005-08-12 15:45:00,56.93,56.93,56.84,56.86,16200.0,36.812,36.812,36.7538,36.7667,16200.0
2005-08-12 15:50:00,56.85,56.91,56.85,56.87,27000.0,36.7603,36.799,36.7603,36.7732,27000.0
2005-08-12 15:55:00,56.85,56.87,56.79,56.8,18200.0,36.7603,36.7732,36.7215,36.7279,18200.0
2005-08-15 09:30:00,56.85,56.88,56.85,56.88,9600.0,36.7603,36.7796,36.7603,36.7796,9600.0
2005-08-15 09:35:00,56.88,57.1,56.88,57.09,18800.0,36.7796,36.9219,36.7796,36.9154,18800.0
2005-08-15 09:40:00,57.09,57.15,57.07,57.1,29800.0,36.9154,36.9542,36.9025,36.9219,29800.0
2005-08-15 09:45:00,57.08,57.08,56.75,56.85,20000.0,36.909,36.909,36.6956,36.7603,20000.0
2005-08-15 09:50:00,56.84,56.88,56.76,56.8,4800.0,36.7538,36.7796,36.7021,36.7279,4800.0
2005-08-15 09:55:00,56.79,56.85,56.77,56.85,8400.0,36.7215,36.7603,36.7085,36.7603,8400.0
2005-08-15 10:00:00,56.83,56.88,56.83,56.86,7800.0,36.7473,36.7796,36.7473,36.7667,7800.0
2005-08-15 10:05:00,56.83,56.9,56.83,56.88,13400.0,36.7473,36.7926,36.7473,36.7796,13400.0
2005-08-15 10:10:00,56.87,56.88,56.85,56.85,12400.0,36.7732,36.7796,36.7603,36.7603,12400.0
2005-08-15 10:15:00,56.85,56.87,56.82,56.87,8800.0,36.7603,36.7732,36.7409,36.7732,8800.0
2005-08-15 10:20:00,56.87,56.89,56.76,56.76,16400.0,36.7732,36.7861,36.7021,36.7021,16400.0
2005-08-15 10:25:00,56.74,56.85,56.74,56.85,21000.0,36.6891,36.7603,36.6891,36.7603,21000.0
2005-08-15 10:30:00,56.85,56.86,56.85,56.86,6600.0,36.7603,36.7667,36.7603,36.7667,6600.0
2005-08-15 10:35:00,56.87,56.88,56.85,56.88,15000.0,36.7732,36.7796,36.7603,36.7796,15000.0
2005-08-15 10:40:00,56.89,56.98,56.89,56.97,8000.0,36.7861,36.8443,36.7861,36.8378,8000.0
2005-08-15 10:45:00,56.97,56.97,56.91,56.92,4200.0,36.8378,36.8378,36.799,36.8055,4200.0
2005-08-15 10:50:00,56.88,56.88,56.77,56.79,9800.0,36.7796,36.7796,36.7085,36.7215,9800.0
2005-08-15 10:55:00,56.79,56.88,56.77,56.88,6400.0,36.7215,36.7796,36.7085,36.7796,6400.0
2005-08-15 11:00:00,56.87,56.97,56.87,56.91,11000.0,36.7732,36.8378,36.7732,36.799,11000.0
2005-08-15 11:05:00,56.9,56.96,56.9,56.95,2200.0,36.7926,36.8314,36.7926,36.8249,2200.0
2005-08-15 11:10:00,56.91,56.96,56.88,56.93,8400.0,36.799,36.8314,36.7796,36.812,8400.0
2005-08-15 11:15:00,56.92,56.95,56.88,56.88,5400.0,36.8055,36.8249,36.7796,36.7796,5400.0
2005-08-15 11:20:00,56.9,56.94,56.85,56.88,22200.0,36.7926,36.8184,36.7603,36.7796,22200.0
2005-08-15 11:25:00,56.84,56.89,56.84,56.89,6400.0,36.7538,36.7861,36.7538,36.7861,6400.0
2005-08-15 11:30:00,56.85,56.87,56.85,56.85,8800.0,36.7603,36.7732,36.7603,36.7603,8800.0
2005-08-15 11:35:00,56.85,56.93,56.85,56.9,12000.0,36.7603,36.812,36.7603,36.7926,12000.0
2005-08-15 11:40:00,56.9,56.95,56.9,56.94,6800.0,36.7926,36.8249,36.7926,36.8184,6800.0
2005-08-15 11:45:00,56.94,56.97,56.92,56.96,6400.0,36.8184,36.8378,36.8055,36.8314,6400.0
2005-08-15 11:50:00,56.95,56.98,56.95,56.97,2000.0,36.8249,36.8443,36.8249,36.8378,2000.0
2005-08-15 11:55:00,56.97,56.98,56.95,56.98,4600.0,36.8378,36.8443,36.8249,36.8443,4600.0
2005-08-15 12:00:00,56.97,56.98,56.95,56.98,3400.0,36.8378,36.8443,36.8249,36.8443,3400.0
2005-08-15 12:05:00,56.97,56.97,56.93,56.93,5400.0,36.8378,36.8378,36.812,36.812,5400.0
2005-08-15 12:10:00,56.93,56.98,56.93,56.97,3000.0,36.812,36.8443,36.812,36.8378,3000.0
2005-08-15 12:15:00,56.98,57.03,56.98,56.98,19400.0,36.8443,36.8766,36.8443,36.8443,19400.0
2005-08-15 12:20:00,56.98,57.07,56.98,57.06,7200.0,36.8443,36.9025,36.8443,36.896,7200.0
2005-08-15 12:25:00,57.05,57.16,57.04,57.13,8600.0,36.8896,36.9607,36.8831,36.9413,8600.0
2005-08-15 12:30:00,57.12,57.18,57.12,57.16,7400.0,36.9348,36.9736,36.9348,36.9607,7400.0
2005-08-15 12:35:00,57.15,57.17,57.13,57.14,6800.0,36.9542,36.9672,36.9413,36.9478,6800.0
2005-08-15 12:40:00,57.13,57.18,57.13,57.17,4000.0,36.9413,36.9736,36.9413,36.9672,4000.0
2005-08-15 12:45:00,57.17,57.17,57.07,57.07,5200.0,36.9672,36.9672,36.9025,36.9025,5200.0
2005-08-15 12:50:00,57.07,57.12,57.07,57.09,8200.0,36.9025,36.9348,36.9025,36.9154,8200.0
2005-08-15 12:55:00,57.08,57.08,57.04,57.04,2400.0,36.909,36.909,36.8831,36.8831,2400.0
2005-08-15 13:00:00,57.03,57.09,57.02,57.06,11000.0,36.8766,36.9154,36.8702,36.896,11000.0
2005-08-15 13:05:00,57.06,57.06,57.06,57.06,2000.0,36.896,36.896,36.896,36.896,2000.0
2005-08-15 13:10:00,57.08,57.08,57.07,57.07,5000.0,36.909,36.909,36.9025,36.9025,5000.0
2005-08-15 13:15:00,57.07,57.07,57.05,57.07,5000.0,36.9025,36.9025,36.8896,36.9025,5000.0
2005-08-15 13:20:00,57.08,57.15,57.08,57.15,18000.0,36.909,36.9542,36.909,36.9542,18000.0
2005-08-15 13:25:00,57.15,57.16,57.13,57.13,10600.0,36.9542,36.9607,36.9413,36.9413,10600.0
2005-08-15 13:30:00,57.13,57.15,57.12,57.15,11400.0,36.9413,36.9542,36.9348,36.9542,11400.0
2005-08-15 13:35:00,57.15,57.17,57.15,57.17,2200.0,36.9542,36.9672,36.9542,36.9672,2200.0
2005-08-15 13:40:00,57.17,57.24,57.17,57.24,13600.0,36.9672,37.0124,36.9672,37.0124,13600.0
2005-08-15 13:45:00,57.24,57.35,57.24,57.35,14600.0,37.0124,37.0836,37.0124,37.0836,14600.0
2005-08-15 13:50:00,57.33,57.33,57.28,57.31,8800.0,37.0706,37.0706,37.0383,37.0577,8800.0
2005-08-15 13:55:00,57.31,57.33,57.3,57.33,10200.0,37.0577,37.0706,37.0512,37.0706,10200.0
2005-08-15 14:00:00,57.34,57.34,57.32,57.32,5400.0,37.0771,37.0771,37.0642,37.0642,5400.0
2005-08-15 14:05:00,57.35,57.35,57.33,57.33,10800.0,37.0836,37.0836,37.0706,37.0706,10800.0
2005-08-15 14:10:00,57.34,57.35,57.33,57.33,5800.0,37.0771,37.0836,37.0706,37.0706,5800.0
2005-08-15 14:15:00,57.32,57.35,57.31,57.31,21200.0,37.0642,37.0836,37.0577,37.0577,21200.0
2005-08-15 14:20:00,57.31,57.35,57.3,57.35,4600.0,37.0577,37.0836,37.0512,37.0836,4600.0
2005-08-15 14:25:00,57.35,57.42,57.34,57.41,5600.0,37.0836,37.1288,37.0771,37.1224,5600.0
2005-08-15 14:30:00,57.41,57.42,57.35,57.35,5800.0,37.1224,37.1288,37.0836,37.0836,5800.0
2005-08-15 14:35:00,57.35,57.38,57.35,57.38,4000.0,37.0836,37.103,37.0836,37.103,4000.0
2005-08-15 14:40:00,57.37,57.42,57.37,57.41,6600.0,37.0965,37.1288,37.0965,37.1224,6600.0
2005-08-15 14:45:00,57.42,57.44,57.42,57.43,10000.0,37.1288,37.1418,37.1288,37.1353,10000.0
2005-08-15 14:50:00,57.42,57.51,57.42,57.49,22600.0,37.1288,37.187,37.1288,37.1741,22600.0
2005-08-15 14:55:00,57.49,57.58,57.49,57.55,24600.0,37.1741,37.2323,37.1741,37.2129,24600.0
2005-08-15 15:00:00,57.55,57.63,57.53,57.54,26400.0,37.2129,37.2646,37.2,37.2064,26400.0
2005-08-15 15:05:00,57.54,57.59,57.53,57.53,23400.0,37.2064,37.2387,37.2,37.2,23400.0
2005-08-15 15:10:00,57.54,57.57,57.53,57.57,32200.0,37.2064,37.2258,37.2,37.2258,32200.0
2005-08-15 15:15:00,57.56,57.63,57.56,57.57,24200.0,37.2193,37.2646,37.2193,37.2258,24200.0
2005-08-15 15:20:00,57.56,57.68,57.56,57.68,22400.0,37.2193,37.2969,37.2193,37.2969,22400.0
2005-08-15 15:25:00,57.68,57.69,57.63,57.63,25600.0,37.2969,37.3034,37.2646,37.2646,25600.0
2005-08-15 15:30:00,57.63,57.63,57.58,57.58,19400.0,37.2646,37.2646,37.2323,37.2323,19400.0
2005-08-15 15:35:00,57.58,57.58,57.58,57.58,10600.0,37.2323,37.2323,37.2323,37.2323,10600.0
2005-08-15 15:40:00,57.58,57.58,57.58,57.58,18200.0,37.2323,37.2323,37.2323,37.2323,18200.0
2005-08-15 15:45:00,57.59,57.59,57.56,57.57,21400.0,37.2387,37.2387,37.2193,37.2258,21400.0
2005-08-15 15:50:00,57.57,57.58,57.57,57.58,15600.0,37.2258,37.2323,37.2258,37.2323,15600.0
2005-08-15 15:55:00,57.58,57.58,57.54,57.56,35000.0,37.2323,37.2323,37.2064,37.2193,35000.0
2005-08-16 09:30:00,57.64,57.73,57.58,57.66,36400.0,37.2711,37.3293,37.2323,37.284,36400.0
2005-08-16 09:35:00,57.66,57.69,57.66,57.69,5200.0,37.284,37.3034,37.284,37.3034,5200.0
2005-08-16 09:40:00,57.69,57.75,57.69,57.75,20200.0,37.3034,37.3422,37.3034,37.3422,20200.0
2005-08-16 09:45:00,57.73,57.73,57.63,57.64,11600.0,37.3293,37.3293,37.2646,37.2711,11600.0
2005-08-16 09:50:00,57.64,57.66,57.55,57.66,15200.0,37.2711,37.284,37.2129,37.284,15200.0
2005-08-16 09:55:00,57.64,57.66,57.58,57.62,16200.0,37.2711,37.284,37.2323,37.2581,16200.0
2005-08-16 10:00:00,57.62,57.63,57.58,57.63,10000.0,37.2581,37.2646,37.2323,37.2646,10000.0
2005-08-16 10:05:00,57.63,57.7,57.59,57.7,20600.0,37.2646,37.3099,37.2387,37.3099,20600.0
2005-08-16 10:10:00,57.71,57.71,57.6,57.6,21200.0,37.3163,37.3163,37.2452,37.2452,21200.0
2005-08-16 10:15:00,57.6,57.62,57.59,57.59,22000.0,37.2452,37.2581,37.2387,37.2387,22000.0
2005-08-16 10:20:00,57.62,57.62,57.58,57.6,7600.0,37.2581,37.2581,37.2323,37.2452,7600.0
2005-08-16 10:25:00,57.58,57.65,57.58,57.62,18400.0,37.2323,37.2775,37.2323,37.2581,18400.0
2005-08-16 10:30:00,57.6,57.6,57.58,57.58,17000.0,37.2452,37.2452,37.2323,37.2323,17000.0
2005-08-16 10:35:00,57.6,57.61,57.54,57.56,17600.0,37.2452,37.2517,37.2064,37.2193,17600.0
2005-08-16 10:40:00,57.57,57.57,57.5,57.5,15400.0,37.2258,37.2258,37.1806,37.1806,15400.0
2005-08-16 10:45:00,57.5,57.5,57.37,57.43,29800.0,37.1806,37.1806,37.0965,37.1353,29800.0
2005-08-16 10:50:00,57.43,57.43,57.32,57.32,18400.0,37.1353,37.1353,37.0642,37.0642,18400.0
2005-08-16 10:55:00,57.34,57.37,57.3,57.33,24800.0,37.0771,37.0965,37.0512,37.0706,24800.0
2005-08-16 11:00:00,57.33,57.33,57.23,57.26,8400.0,37.0706,37.0706,37.006,37.0254,8400.0
2005-08-16 11:05:00,57.25,57.27,57.24,57.26,9400.0,37.0189,37.0318,37.0124,37.0254,9400.0
2005-08-16 11:10:00,57.26,57.26,57.16,57.19,13600.0,37.0254,37.0254,36.9607,36.9801,13600.0
2005-08-16 11:15:00,57.19,57.22,57.19,57.21,10000.0,36.9801,36.9995,36.9801,36.993,10000.0
2005-08-16 11:20:00,57.21,57.24,57.21,57.23,15000.0,36.993,37.0124,36.993,37.006,15000.0
2005-08-16 11:25:00,57.23,57.24,57.21,57.24,6800.0,37.006,37.0124,36.993,37.0124,6800.0
2005-08-16 11:30:00,57.23,57.26,57.23,57.26,12200.0,37.006,37.0254,37.006,37.0254,12200.0
2005-08-16 11:35:00,57.26,57.26,57.22,57.23,4000.0,37.0254,37.0254,36.9995,37.006,4000.0
2005-08-16 11:40:00,57.23,57.27,57.23,57.24,6000.0,37.006,37.0318,37.006,37.0124,6000.0
2005-08-16 11:45:00,57.24,57.26,57.23,57.24,4000.0,37.0124,37.0254,37.006,37.0124,4000.0
2005-08-16 11:50:00,57.24,57.24,57.22,57.22,3000.0,37.0124,37.0124,36.9995,36.9995,3000.0
2005-08-16 11:55:00,57.22,57.22,57.2,57.2,10200.0,36.9995,36.9995,36.9866,36.9866,10200.0
2005-08-16 12:00:00,57.22,57.22,57.2,57.22,11200.0,36.9995,36.9995,36.9866,36.9995,11200.0
2005-08-16 12:05:00,57.21,57.26,57.2,57.26,6200.0,36.993,37.0254,36.9866,37.0254,6200.0
2005-08-16 12:10:00,57.26,57.28,57.26,57.28,2200.0,37.0254,37.0383,37.0254,37.0383,2200.0
2005-08-16 12:15:00,57.29,57.29,57.28,57.28,1600.0,37.0448,37.0448,37.0383,37.0383,1600.0
2005-08-16 12:20:00,57.28,57.28,57.25,57.26,3200.0,37.0383,37.0383,37.0189,37.0254,3200.0
2005-08-16 12:25:00,57.27,57.32,57.27,57.32,12200.0,37.0318,37.0642,37.0318,37.0642,12200.0
2005-08-16 12:30:00,57.32,57.35,57.32,57.35,3400.0,37.0642,37.0836,37.0642,37.0836,3400.0
2005-08-16 12:35:00,57.34,57.34,57.31,57.31,3000.0,37.0771,37.0771,37.0577,37.0577,3000.0
2005-08-16 12:40:00,57.31,57.32,57.31,57.31,4200.0,37.0577,37.0642,37.0577,37.0577,4200.0
2005-08-16 12:45:00,57.31,57.33,57.31,57.32,8000.0,37.0577,37.0706,37.0577,37.0642,8000.0
2005-08-16 12:50:00,57.32,57.32,57.27,57.29,5400.0,37.0642,37.0642,37.0318,37.0448,5400.0
2005-08-16 12:55:00,57.3,57.3,57.27,57.29,6000.0,37.0512,37.0512,37.0318,37.0448,6000.0
2005-08-16 13:00:00,57.29,57.29,57.27,57.27,3400.0,37.0448,37.0448,37.0318,37.0318,3400.0
2005-08-16 13:05:00,57.27,57.29,57.27,57.27,3600.0,37.0318,37.0448,37.0318,37.0318,3600.0
2005-08-16 13:10:00,57.27,57.29,57.27,57.29,2600.0,37.0318,37.0448,37.0318,37.0448,2600.0
2005-08-16 13:15:00,57.3,57.31,57.29,57.31,2000.0,37.0512,37.0577,37.0448,37.0577,2000.0
2005-08-16 13:20:00,57.3,57.34,57.3,57.34,10600.0,37.0512,37.0771,37.0512,37.0771,10600.0
2005-08-16 13:25:00,57.33,57.33,57.27,57.27,7000.0,37.0706,37.0706,37.0318,37.0318,7000.0
2005-08-16 13:30:00,57.27,57.27,57.24,57.25,15200.0,37.0318,37.0318,37.0124,37.0189,15200.0
2005-08-16 13:35:00,57.24,57.24,57.2,57.2,9200.0,37.0124,37.0124,36.9866,36.9866,9200.0
2005-08-16 13:40:00,57.2,57.2,57.2,57.2,6400.0,36.9866,36.9866,36.9866,36.9866,6400.0
2005-08-16 13:45:00,57.2,57.23,57.2,57.23,5800.0,36.9866,37.006,36.9866,37.006,5800.0
2005-08-16 13:50:00,57.23,57.23,57.2,57.2,8000.0,37.006,37.006,36.9866,36.9866,8000.0
2005-08-16 13:55:00,57.2,57.21,57.2,57.2,8800.0,36.9866,36.993,36.9866,36.9866,8800.0
2005-08-16 14:00:00,57.2,57.21,57.2,57.2,5800.0,36.9866,36.993,36.9866,36.9866,5800.0
2005-08-16 14:05:00,57.2,57.22,57.2,57.2,14000.0,36.9866,36.9995,36.9866,36.9866,14000.0
2005-08-16 14:10:00,57.2,57.21,57.2,57.2,6000.0,36.9866,36.993,36.9866,36.9866,6000.0
2005-08-16 14:15:00,57.21,57.21,57.18,57.18,15000.0,36.993,36.993,36.9736,36.9736,15000.0
2005-08-16 14:20:00,57.17,57.19,57.14,57.19,13400.0,36.9672,36.9801,36.9478,36.9801,13400.0
2005-08-16 14:25:00,57.18,57.18,57.16,57.17,10000.0,36.9736,36.9736,36.9607,36.9672,10000.0
2005-08-16 14:30:00,57.16,57.18,57.15,57.18,8200.0,36.9607,36.9736,36.9542,36.9736,8200.0
2005-08-16 14:35:00,57.19,57.27,57.19,57.26,7800.0,36.9801,37.0318,36.9801,37.0254,7800.0
2005-08-16 14:40:00,57.26,57.3,57.26,57.3,5200.0,37.0254,37.0512,37.0254,37.0512,5200.0
2005-08-16 14:45:00,57.29,57.3,57.25,57.3,25000.0,37.0448,37.0512,37.0189,37.0512,25000.0
2005-08-16 14:50:00,57.3,57.31,57.29,57.29,6000.0,37.0512,37.0577,37.0448,37.0448,6000.0
2005-08-16 14:55:00,57.31,57.33,57.3,57.33,8200.0,37.0577,37.0706,37.0512,37.0706,8200.0
2005-08-16 15:00:00,57.33,57.34,57.31,57.33,17000.0,37.0706,37.0771,37.0577,37.0706,17000.0
2005-08-16 15:05:00,57.34,57.36,57.34,57.36,9000.0,37.0771,37.09,37.0771,37.09,9000.0
2005-08-16 15:10:00,57.37,57.48,57.37,57.48,47800.0,37.0965,37.1676,37.0965,37.1676,47800.0
2005-08-16 15:15:00,57.48,57.54,57.48,57.54,48000.0,37.1676,37.2064,37.1676,37.2064,48000.0
2005-08-16 15:20:00,57.53,57.53,57.3,57.42,41000.0,37.2,37.2,37.0512,37.1288,41000.0
2005-08-16 15:25:00,57.42,57.44,57.4,57.42,33400.0,37.1288,37.1418,37.1159,37.1288,33400.0
2005-08-16 15:30:00,57.42,57.42,57.25,57.26,24400.0,37.1288,37.1288,37.0189,37.0254,24400.0
2005-08-16 15:35:00,57.26,57.35,57.26,57.3,35800.0,37.0254,37.0836,37.0254,37.0512,35800.0
2005-08-16 15:40:00,57.31,57.38,57.3,57.38,29800.0,37.0577,37.103,37.0512,37.103,29800.0
2005-08-16 15:45:00,57.37,57.38,57.36,57.38,16000.0,37.0965,37.103,37.09,37.103,16000.0
2005-08-16 15:50:00,57.37,57.37,57.24,57.24,21800.0,37.0965,37.0965,37.0124,37.0124,21800.0
2005-08-16 15:55:00,57.23,57.24,57.16,57.16,53600.0,37.006,37.0124,36.9607,36.9607,53600.0
2005-08-17 09:30:00,57.23,57.24,57.1,57.1,20800.0,37.006,37.0124,36.9219,36.9219,20800.0
2005-08-17 09:35:00,57.15,57.15,56.96,56.96,3200.0,36.9542,36.9542,36.8314,36.8314,3200.0
2005-08-17 09:40:00,56.97,57.24,56.97,57.24,16000.0,36.8378,37.0124,36.8378,37.0124,16000.0
2005-08-17 09:45:00,57.22,57.22,57.15,57.2,10600.0,36.9995,36.9995,36.9542,36.9866,10600.0
2005-08-17 09:50:00,57.25,57.48,57.25,57.46,14400.0,37.0189,37.1676,37.0189,37.1547,14400.0
2005-08-17 09:55:00,57.46,57.47,57.42,57.42,9000.0,37.1547,37.1612,37.1288,37.1288,9000.0
2005-08-17 10:00:00,57.4,57.41,57.34,57.35,12800.0,37.1159,37.1224,37.0771,37.0836,12800.0
2005-08-17 10:05:00,57.35,57.35,57.23,57.26,19800.0,37.0836,37.0836,37.006,37.0254,19800.0
2005-08-17 10:10:00,57.25,57.26,57.15,57.15,6400.0,37.0189,37.0254,36.9542,36.9542,6400.0
2005-08-17 10:15:00,57.13,57.27,57.13,57.24,18600.0,36.9413,37.0318,36.9413,37.0124,18600.0
2005-08-17 10:20:00,57.23,57.24,57.21,57.24,4400.0,37.006,37.0124,36.993,37.0124,4400.0
2005-08-17 10:25:00,57.22,57.22,57.18,57.19,12400.0,36.9995,36.9995,36.9736,36.9801,12400.0
2005-08-17 10:30:00,57.19,57.19,56.95,57.0,40400.0,36.9801,36.9801,36.8249,36.8572,40400.0
2005-08-17 10:35:00,56.99,57.01,56.95,57.01,10200.0,36.8508,36.8637,36.8249,36.8637,10200.0
2005-08-17 10:40:00,57.01,57.09,57.01,57.09,12600.0,36.8637,36.9154,36.8637,36.9154,12600.0
2005-08-17 10:45:00,57.09,57.15,57.09,57.15,8200.0,36.9154,36.9542,36.9154,36.9542,8200.0
2005-08-17 10:50:00,57.15,57.22,57.14,57.22,10800.0,36.9542,36.9995,36.9478,36.9995,10800.0
2005-08-17 10:55:00,57.23,57.24,57.16,57.16,5400.0,37.006,37.0124,36.9607,36.9607,5400.0
2005-08-17 11:00:00,57.16,57.23,57.16,57.22,6000.0,36.9607,37.006,36.9607,36.9995,6000.0
2005-08-17 11:05:00,57.24,57.31,57.24,57.27,10000.0,37.0124,37.0577,37.0124,37.0318,10000.0
2005-08-17 11:10:00,57.27,57.32,57.27,57.32,9800.0,37.0318,37.0642,37.0318,37.0642,9800.0
2005-08-17 11:15:00,57.32,57.37,57.32,57.33,9200.0,37.0642,37.0965,37.0642,37.0706,9200.0
2005-08-17 11:20:00,57.32,57.32,57.23,57.23,4400.0,37.0642,37.0642,37.006,37.006,4400.0
2005-08-17 11:25:00,57.23,57.24,57.2,57.2,5400.0,37.006,37.0124,36.9866,36.9866,5400.0
2005-08-17 11:30:00,57.21,57.23,57.2,57.22,9800.0,36.993,37.006,36.9866,36.9995,9800.0
2005-08-17 11:35:00,57.23,57.23,57.19,57.2,3600.0,37.006,37.006,36.9801,36.9866,3600.0
2005-08-17 11:40:00,57.17,57.17,57.1,57.1,9000.0,36.9672,36.9672,36.9219,36.9219,9000.0
2005-08-17 11:45:00,57.1,57.17,57.1,57.17,6600.0,36.9219,36.9672,36.9219,36.9672,6600.0
2005-08-17 11:50:00,57.17,57.18,57.15,57.16,2800.0,36.9672,36.9736,36.9542,36.9607,2800.0
2005-08-17 11:55:00,57.17,57.2,57.17,57.2,5000.0,36.9672,36.9866,36.9672,36.9866,5000.0
2005-08-17 12:00:00,57.2,57.2,57.18,57.18,3200.0,36.9866,36.9866,36.9736,36.9736,3200.0
2005-08-17 12:05:00,57.18,57.22,57.13,57.22,6600.0,36.9736,36.9995,36.9413,36.9995,6600.0
2005-08-17 12:10:00,57.22,57.23,57.18,57.21,4400.0,36.9995,37.006,36.9736,36.993,4400.0
2005-08-17 12:15:00,57.22,57.35,57.22,57.32,9600.0,36.9995,37.0836,36.9995,37.0642,9600.0
2005-08-17 12:20:00,57.31,57.31,57.28,57.29,1000.0,37.0577,37.0577,37.0383,37.0448,1000.0
2005-08-17 12:25:00,57.31,57.31,57.22,57.22,3000.0,37.0577,37.0577,36.9995,36.9995,3000.0
2005-08-17 12:30:00,57.21,57.34,57.21,57.34,8400.0,36.993,37.0771,36.993,37.0771,8400.0
2005-08-17 12:35:00,57.34,57.34,57.32,57.32,2400.0,37.0771,37.0771,37.0642,37.0642,2400.0
2005-08-17 12:40:00,57.32,57.32,57.3,57.32,6600.0,37.0642,37.0642,37.0512,37.0642,6600.0
2005-08-17 12:45:00,57.33,57.33,57.29,57.32,4200.0,37.0706,37.0706,37.0448,37.0642,4200.0
2005-08-17 12:50:00,57.31,57.33,57.31,57.33,3600.0,37.0577,37.0706,37.0577,37.0706,3600.0
2005-08-17 12:55:00,57.33,57.38,57.33,57.38,4200.0,37.0706,37.103,37.0706,37.103,4200.0
2005-08-17 13:00:00,57.38,57.41,57.36,57.36,5200.0,37.103,37.1224,37.09,37.09,5200.0
2005-08-17 13:05:00,57.37,57.4,57.37,57.4,6600.0,37.0965,37.1159,37.0965,37.1159,6600.0
2005-08-17 13:10:00,57.4,57.42,57.38,57.4,3200.0,37.1159,37.1288,37.103,37.1159,3200.0
2005-08-17 13:15:00,57.41,57.44,57.41,57.44,3600.0,37.1224,37.1418,37.1224,37.1418,3600.0
2005-08-17 13:20:00,57.44,57.46,57.43,57.46,7200.0,37.1418,37.1547,37.1353,37.1547,7200.0
2005-08-17 13:25:00,57.48,57.5,57.48,57.5,10200.0,37.1676,37.1806,37.1676,37.1806,10200.0
2005-08-17 13:30:00,57.49,57.49,57.47,57.48,9400.0,37.1741,37.1741,37.1612,37.1676,9400.0
2005-08-17 13:35:00,57.47,57.47,57.45,57.45,3400.0,37.1612,37.1612,37.1482,37.1482,3400.0
2005-08-17 13:40:00,57.44,57.44,57.39,57.42,8400.0,37.1418,37.1418,37.1094,37.1288,8400.0
2005-08-17 13:45:00,57.42,57.44,57.41,57.43,6400.0,37.1288,37.1418,37.1224,37.1353,6400.0
2005-08-17 13:50:00,57.44,57.45,57.4,57.42,2600.0,37.1418,37.1482,37.1159,37.1288,2600.0
2005-08-17 13:55:00,57.41,57.43,57.41,57.42,6000.0,37.1224,37.1353,37.1224,37.1288,6000.0
2005-08-17 14:00:00,57.42,57.47,57.42,57.47,15400.0,37.1288,37.1612,37.1288,37.1612,15400.0
2005-08-17 14:05:00,57.46,57.46,57.35,57.37,9600.0,37.1547,37.1547,37.0836,37.0965,9600.0
2005-08-17 14:10:00,57.35,57.37,57.32,57.37,34800.0,37.0836,37.0965,37.0642,37.0965,34800.0
2005-08-17 14:15:00,57.37,57.45,57.35,57.44,10600.0,37.0965,37.1482,37.0836,37.1418,10600.0
2005-08-17 14:20:00,57.45,57.47,57.42,57.43,19200.0,37.1482,37.1612,37.1288,37.1353,19200.0
2005-08-17 14:25:00,57.44,57.47,57.43,57.44,6200.0,37.1418,37.1612,37.1353,37.1418,6200.0
2005-08-17 14:30:00,57.44,57.51,57.44,57.51,7200.0,37.1418,37.187,37.1418,37.187,7200.0
2005-08-17 14:35:00,57.51,57.51,57.47,57.47,10000.0,37.187,37.187,37.1612,37.1612,10000.0
2005-08-17 14:40:00,57.48,57.48,57.38,57.41,29800.0,37.1676,37.1676,37.103,37.1224,29800.0
2005-08-17 14:45:00,57.41,57.42,57.38,57.41,7000.0,37.1224,37.1288,37.103,37.1224,7000.0
2005-08-17 14:50:00,57.38,57.44,57.38,57.4,10800.0,37.103,37.1418,37.103,37.1159,10800.0
2005-08-17 14:55:00,57.42,57.43,57.38,57.38,9800.0,37.1288,37.1353,37.103,37.103,9800.0
2005-08-17 15:00:00,57.38,57.44,57.38,57.44,21000.0,37.103,37.1418,37.103,37.1418,21000.0
2005-08-17 15:05:00,57.47,57.48,57.43,57.45,6600.0,37.1612,37.1676,37.1353,37.1482,6600.0
2005-08-17 15:10:00,57.45,57.45,57.43,57.45,10400.0,37.1482,37.1482,37.1353,37.1482,10400.0
2005-08-17 15:15:00,57.45,57.55,57.45,57.52,14800.0,37.1482,37.2129,37.1482,37.1935,14800.0
2005-08-17 15:20:00,57.52,57.57,57.52,57.55,21600.0,37.1935,37.2258,37.1935,37.2129,21600.0
2005-08-17 15:25:00,57.56,57.56,57.5,57.51,10400.0,37.2193,37.2193,37.1806,37.187,10400.0
2005-08-17 15:30:00,57.52,57.56,57.5,57.53,31400.0,37.1935,37.2193,37.1806,37.2,31400.0
2005-08-17 15:35:00,57.51,57.51,57.5,57.5,4800.0,37.187,37.187,37.1806,37.1806,4800.0
2005-08-17 15:40:00,57.5,57.5,57.45,57.45,11400.0,37.1806,37.1806,37.1482,37.1482,11400.0
2005-08-17 15:45:00,57.45,57.47,57.43,57.47,14400.0,37.1482,37.1612,37.1353,37.1612,14400.0
2005-08-17 15:50:00,57.48,57.53,57.44,57.47,18600.0,37.1676,37.2,37.1418,37.1612,18600.0
2005-08-17 15:55:00,57.47,57.48,57.43,57.44,22600.0,37.1612,37.1676,37.1353,37.1418,22600.0
2005-08-18 09:30:00,57.49,57.5,57.4,57.4,30600.0,37.1741,37.1806,37.1159,37.1159,30600.0
2005-08-18 09:35:00,57.41,57.45,57.41,57.45,15200.0,37.1224,37.1482,37.1224,37.1482,15200.0
2005-08-18 09:40:00,57.49,57.59,57.49,57.54,15400.0,37.1741,37.2387,37.1741,37.2064,15400.0
2005-08-18 09:45:00,57.55,57.68,57.55,57.68,13800.0,37.2129,37.2969,37.2129,37.2969,13800.0
2005-08-18 09:50:00,57.64,57.68,57.62,57.63,18400.0,37.2711,37.2969,37.2581,37.2646,18400.0
2005-08-18 09:55:00,57.63,57.65,57.63,57.63,17400.0,37.2646,37.2775,37.2646,37.2646,17400.0
2005-08-18 10:00:00,57.63,57.63,57.56,57.57,15800.0,37.2646,37.2646,37.2193,37.2258,15800.0
2005-08-18 10:05:00,57.57,57.58,57.52,57.52,30800.0,37.2258,37.2323,37.1935,37.1935,30800.0
2005-08-18 10:10:00,57.52,57.52,57.51,57.51,11400.0,37.1935,37.1935,37.187,37.187,11400.0
2005-08-18 10:15:00,57.51,57.56,57.51,57.56,13200.0,37.187,37.2193,37.187,37.2193,13200.0
2005-08-18 10:20:00,57.57,57.62,57.57,57.62,9200.0,37.2258,37.2581,37.2258,37.2581,9200.0
2005-08-18 10:25:00,57.61,57.73,57.61,57.67,20400.0,37.2517,37.3293,37.2517,37.2905,20400.0
2005-08-18 10:30:00,57.72,57.74,57.72,57.73,15400.0,37.3228,37.3357,37.3228,37.3293,15400.0
2005-08-18 10:35:00,57.74,57.77,57.74,57.77,17800.0,37.3357,37.3551,37.3357,37.3551,17800.0
2005-08-18 10:40:00,57.77,57.8,57.74,57.8,44200.0,37.3551,37.3745,37.3357,37.3745,44200.0
2005-08-18 10:45:00,57.8,57.84,57.73,57.73,37200.0,37.3745,37.4004,37.3293,37.3293,37200.0
2005-08-18 10:50:00,57.72,57.72,57.6,57.6,12600.0,37.3228,37.3228,37.2452,37.2452,12600.0
2005-08-18 10:55:00,57.61,57.61,57.57,57.57,11000.0,37.2517,37.2517,37.2258,37.2258,11000.0
2005-08-18 11:00:00,57.56,57.57,57.52,57.54,6000.0,37.2193,37.2258,37.1935,37.2064,6000.0
2005-08-18 11:05:00,57.53,57.6,57.52,57.57,23600.0,37.2,37.2452,37.1935,37.2258,23600.0
2005-08-18 11:10:00,57.56,57.56,57.54,57.56,15200.0,37.2193,37.2193,37.2064,37.2193,15200.0
2005-08-18 11:15:00,57.56,57.57,57.55,57.57,15600.0,37.2193,37.2258,37.2129,37.2258,15600.0
2005-08-18 11:20:00,57.56,57.56,57.54,57.54,21000.0,37.2193,37.2193,37.2064,37.2064,21000.0
2005-08-18 11:25:00,57.54,57.54,57.53,57.53,10400.0,37.2064,37.2064,37.2,37.2,10400.0
2005-08-18 11:30:00,57.52,57.55,57.52,57.55,11800.0,37.1935,37.2129,37.1935,37.2129,11800.0
2005-08-18 11:35:00,57.55,57.55,57.51,57.51,19400.0,37.2129,37.2129,37.187,37.187,19400.0
2005-08-18 11:40:00,57.52,57.53,57.51,57.51,24400.0,37.1935,37.2,37.187,37.187,24400.0
2005-08-18 11:45:00,57.48,57.48,57.46,57.48,10600.0,37.1676,37.1676,37.1547,37.1676,10600.0
2005-08-18 11:50:00,57.48,57.49,57.47,57.49,10200.0,37.1676,37.1741,37.1612,37.1741,10200.0
2005-08-18 11:55:00,57.49,57.49,57.43,57.43,16400.0,37.1741,37.1741,37.1353,37.1353,16400.0
2005-08-18 12:00:00,57.43,57.46,57.43,57.46,15600.0,37.1353,37.1547,37.1353,37.1547,15600.0
2005-08-18 12:05:00,57.47,57.5,57.47,57.49,11800.0,37.1612,37.1806,37.1612,37.1741,11800.0
2005-08-18 12:10:00,57.49,57.52,57.49,57.5,11600.0,37.1741,37.1935,37.1741,37.1806,11600.0
2005-08-18 12:15:00,57.48,57.52,57.48,57.5,13000.0,37.1676,37.1935,37.1676,37.1806,13000.0
2005-08-18 12:20:00,57.49,57.49,57.48,57.49,5000.0,37.1741,37.1741,37.1676,37.1741,5000.0
2005-08-18 12:25:00,57.49,57.54,57.49,57.54,11400.0,37.1741,37.2064,37.1741,37.2064,11400.0
2005-08-18 12:30:00,57.54,57.62,57.54,57.55,12000.0,37.2064,37.2581,37.2064,37.2129,12000.0
2005-08-18 12:35:00,57.54,57.55,57.54,57.55,3800.0,37.2064,37.2129,37.2064,37.2129,3800.0
2005-08-18 12:40:00,57.55,57.57,57.54,57.54,5600.0,37.2129,37.2258,37.2064,37.2064,5600.0
2005-08-18 12:45:00,57.54,57.56,57.53,57.55,5200.0,37.2064,37.2193,37.2,37.2129,5200.0
2005-08-18 12:50:00,57.54,57.54,57.51,57.51,2200.0,37.2064,37.2064,37.187,37.187,2200.0
2005-08-18 12:55:00,57.51,57.52,57.5,57.51,5800.0,37.187,37.1935,37.1806,37.187,5800.0
2005-08-18 13:00:00,57.48,57.5,57.48,57.49,7400.0,37.1676,37.1806,37.1676,37.1741,7400.0
2005-08-18 13:05:00,57.49,57.51,57.48,57.5,9400.0,37.1741,37.187,37.1676,37.1806,9400.0
2005-08-18 13:10:00,57.49,57.53,57.49,57.52,11000.0,37.1741,37.2,37.1741,37.1935,11000.0
2005-08-18 13:15:00,57.54,57.55,57.54,57.54,4800.0,37.2064,37.2129,37.2064,37.2064,4800.0
2005-08-18 13:20:00,57.54,57.63,57.54,57.6,38000.0,37.2064,37.2646,37.2064,37.2452,38000.0
2005-08-18 13:25:00,57.6,57.65,57.59,57.65,6400.0,37.2452,37.2775,37.2387,37.2775,6400.0
2005-08-18 13:30:00,57.67,57.73,57.67,57.73,6200.0,37.2905,37.3293,37.2905,37.3293,6200.0
2005-08-18 13:35:00,57.76,57.76,57.7,57.7,14400.0,37.3487,37.3487,37.3099,37.3099,14400.0
2005-08-18 13:40:00,57.69,57.69,57.65,57.66,16200.0,37.3034,37.3034,37.2775,37.284,16200.0
2005-08-18 13:45:00,57.66,57.66,57.56,57.56,11200.0,37.284,37.284,37.2193,37.2193,11200.0
2005-08-18 13:50:00,57.54,57.57,57.54,57.57,7200.0,37.2064,37.2258,37.2064,37.2258,7200.0
2005-08-18 13:55:00,57.58,57.58,57.56,57.57,5000.0,37.2323,37.2323,37.2193,37.2258,5000.0
2005-08-18 14:00:00,57.57,57.57,57.57,57.57,6400.0,37.2258,37.2258,37.2258,37.2258,6400.0
2005-08-18 14:05:00,57.57,57.6,57.57,57.6,11800.0,37.2258,37.2452,37.2258,37.2452,11800.0
2005-08-18 14:10:00,57.6,57.6,57.57,57.59,9600.0,37.2452,37.2452,37.2258,37.2387,9600.0
2005-08-18 14:15:00,57.59,57.6,57.52,57.52,12800.0,37.2387,37.2452,37.1935,37.1935,12800.0
2005-08-18 14:20:00,57.52,57.55,57.5,57.54,41200.0,37.1935,37.2129,37.1806,37.2064,41200.0
2005-08-18 14:25:00,57.54,57.54,57.4,57.41,20800.0,37.2064,37.2064,37.1159,37.1224,20800.0
2005-08-18 14:30:00,57.41,57.45,57.4,57.44,12200.0,37.1224,37.1482,37.1159,37.1418,12200.0
2005-08-18 14:35:00,57.42,57.52,57.42,57.52,11600.0,37.1288,37.1935,37.1288,37.1935,11600.0
2005-08-18 14:40:00,57.52,57.52,57.49,57.49,7200.0,37.1935,37.1935,37.1741,37.1741,7200.0
2005-08-18 14:45:00,57.49,57.49,57.46,57.47,9400.0,37.1741,37.1741,37.1547,37.1612,9400.0
2005-08-18 14:50:00,57.46,57.47,57.41,57.47,13600.0,37.1547,37.1612,37.1224,37.1612,13600.0
2005-08-18 14:55:00,57.47,57.47,57.44,57.47,7800.0,37.1612,37.1612,37.1418,37.1612,7800.0
2005-08-18 15:00:00,57.47,57.49,57.46,57.48,10600.0,37.1612,37.1741,37.1547,37.1676,10600.0
2005-08-18 15:05:00,57.48,57.48,57.47,57.47,2800.0,37.1676,37.1676,37.1612,37.1612,2800.0
2005-08-18 15:10:00,57.46,57.48,57.46,57.47,10400.0,37.1547,37.1676,37.1547,37.1612,10400.0
2005-08-18 15:15:00,57.47,57.47,57.4,57.42,11200.0,37.1612,37.1612,37.1159,37.1288,11200.0
2005-08-18 15:20:00,57.41,57.41,57.33,57.33,18200.0,37.1224,37.1224,37.0706,37.0706,18200.0
2005-08-18 15:25:00,57.35,57.4,57.35,57.39,16600.0,37.0836,37.1159,37.0836,37.1094,16600.0
2005-08-18 15:30:00,57.4,57.41,57.39,57.39,16400.0,37.1159,37.1224,37.1094,37.1094,16400.0
2005-08-18 15:35:00,57.4,57.43,57.4,57.43,12200.0,37.1159,37.1353,37.1159,37.1353,12200.0
2005-08-18 15:40:00,57.43,57.43,57.39,57.4,17000.0,37.1353,37.1353,37.1094,37.1159,17000.0
2005-08-18 15:45:00,57.4,57.52,57.4,57.52,24600.0,37.1159,37.1935,37.1159,37.1935,24600.0
2005-08-18 15:50:00,57.52,57.52,57.51,57.51,35000.0,37.1935,37.1935,37.187,37.187,35000.0
2005-08-18 15:55:00,57.51,57.51,57.44,57.45,31600.0,37.187,37.187,37.1418,37.1482,31600.0
2005-08-19 09:30:00,57.9,57.9,57.7,57.76,103200.0,37.4392,37.4392,37.3099,37.3487,103200.0
2005-08-19 09:35:00,57.77,57.77,57.71,57.72,8200.0,37.3551,37.3551,37.3163,37.3228,8200.0
2005-08-19 09:40:00,57.72,57.82,57.65,57.82,11000.0,37.3228,37.3875,37.2775,37.3875,11000.0
2005-08-19 09:45:00,57.83,57.83,57.71,57.74,8800.0,37.3939,37.3939,37.3163,37.3357,8800.0
2005-08-19 09:50:00,57.73,57.74,57.69,57.74,5800.0,37.3293,37.3357,37.3034,37.3357,5800.0
2005-08-19 09:55:00,57.74,57.78,57.73,57.78,7000.0,37.3357,37.3616,37.3293,37.3616,7000.0
2005-08-19 10:00:00,57.78,57.81,57.76,57.79,4400.0,37.3616,37.381,37.3487,37.3681,4400.0
2005-08-19 10:05:00,57.79,57.83,57.79,57.81,10800.0,37.3681,37.3939,37.3681,37.381,10800.0
2005-08-19 10:10:00,57.81,57.86,57.8,57.86,13400.0,37.381,37.4133,37.3745,37.4133,13400.0
2005-08-19 10:15:00,57.87,57.88,57.81,57.81,7000.0,37.4198,37.4263,37.381,37.381,7000.0
2005-08-19 10:20:00,57.8,57.84,57.8,57.83,3000.0,37.3745,37.4004,37.3745,37.3939,3000.0
2005-08-19 10:25:00,57.82,57.88,57.82,57.87,5400.0,37.3875,37.4263,37.3875,37.4198,5400.0
2005-08-19 10:30:00,57.88,57.89,57.87,57.88,11200.0,37.4263,37.4327,37.4198,37.4263,11200.0
2005-08-19 10:35:00,57.88,57.88,57.87,57.87,7000.0,37.4263,37.4263,37.4198,37.4198,7000.0
2005-08-19 10:40:00,57.87,57.88,57.83,57.86,14800.0,37.4198,37.4263,37.3939,37.4133,14800.0
2005-08-19 10:45:00,57.87,57.89,57.85,57.88,8000.0,37.4198,37.4327,37.4069,37.4263,8000.0
2005-08-19 10:50:00,57.88,57.9,57.85,57.87,15800.0,37.4263,37.4392,37.4069,37.4198,15800.0
2005-08-19 10:55:00,57.88,57.88,57.85,57.86,3000.0,37.4263,37.4263,37.4069,37.4133,3000.0
2005-08-19 11:00:00,57.87,57.9,57.81,57.82,7600.0,37.4198,37.4392,37.381,37.3875,7600.0
2005-08-19 11:05:00,57.82,57.84,57.76,57.76,8000.0,37.3875,37.4004,37.3487,37.3487,8000.0
2005-08-19 11:10:00,57.77,57.77,57.74,57.77,6800.0,37.3551,37.3551,37.3357,37.3551,6800.0
2005-08-19 11:15:00,57.78,57.84,57.77,57.78,6400.0,37.3616,37.4004,37.3551,37.3616,6400.0
2005-08-19 11:20:00,57.78,57.79,57.77,57.77,5800.0,37.3616,37.3681,37.3551,37.3551,5800.0
2005-08-19 11:25:00,57.76,57.8,57.75,57.76,10000.0,37.3487,37.3745,37.3422,37.3487,10000.0
2005-08-19 11:30:00,57.75,57.75,57.71,57.72,2800.0,37.3422,37.3422,37.3163,37.3228,2800.0
2005-08-19 11:35:00,57.73,57.75,57.72,57.75,3000.0,37.3293,37.3422,37.3228,37.3422,3000.0
2005-08-19 11:40:00,57.77,57.83,57.76,57.82,5600.0,37.3551,37.3939,37.3487,37.3875,5600.0
2005-08-19 11:45:00,57.82,57.83,57.8,57.82,3600.0,37.3875,37.3939,37.3745,37.3875,3600.0
2005-08-19 11:50:00,57.83,57.83,57.76,57.76,7200.0,37.3939,37.3939,37.3487,37.3487,7200.0
2005-08-19 11:55:00,57.75,57.75,57.68,57.68,12000.0,37.3422,37.3422,37.2969,37.2969,12000.0
2005-08-19 12:00:00,57.68,57.68,57.68,57.68,3800.0,37.2969,37.2969,37.2969,37.2969,3800.0
2005-08-19 12:05:00,57.68,57.7,57.68,57.69,3200.0,37.2969,37.3099,37.2969,37.3034,3200.0
2005-08-19 12:10:00,57.7,57.76,57.7,57.73,18200.0,37.3099,37.3487,37.3099,37.3293,18200.0
2005-08-19 12:15:00,57.73,57.76,57.73,57.74,4200.0,37.3293,37.3487,37.3293,37.3357,4200.0
2005-08-19 12:20:00,57.74,57.74,57.74,57.74,2000.0,37.3357,37.3357,37.3357,37.3357,2000.0
2005-08-19 12:25:00,57.74,57.74,57.74,57.74,3600.0,37.3357,37.3357,37.3357,37.3357,3600.0
2005-08-19 12:30:00,57.73,57.73,57.69,57.71,9600.0,37.3293,37.3293,37.3034,37.3163,9600.0
2005-08-19 12:35:00,57.72,57.73,57.72,57.72,5800.0,37.3228,37.3293,37.3228,37.3228,5800.0
2005-08-19 12:40:00,57.72,57.72,57.71,57.71,2400.0,37.3228,37.3228,37.3163,37.3163,2400.0
2005-08-19 12:45:00,57.71,57.74,57.71,57.72,6000.0,37.3163,37.3357,37.3163,37.3228,6000.0
2005-08-19 12:50:00,57.72,57.72,57.7,57.7,11200.0,37.3228,37.3228,37.3099,37.3099,11200.0
2005-08-19 12:55:00,57.7,57.7,57.68,57.7,4200.0,37.3099,37.3099,37.2969,37.3099,4200.0
2005-08-19 13:00:00,57.71,57.71,57.69,57.69,6000.0,37.3163,37.3163,37.3034,37.3034,6000.0
2005-08-19 13:05:00,57.69,57.69,57.69,57.69,3600.0,37.3034,37.3034,37.3034,37.3034,3600.0
2005-08-19 13:10:00,57.68,57.68,57.65,57.66,2200.0,37.2969,37.2969,37.2775,37.284,2200.0
2005-08-19 13:15:00,57.66,57.73,57.61,57.7,42200.0,37.284,37.3293,37.2517,37.3099,42200.0
2005-08-19 13:20:00,57.7,57.72,57.7,57.7,10600.0,37.3099,37.3228,37.3099,37.3099,10600.0
2005-08-19 13:25:00,57.7,57.71,57.7,57.71,3200.0,37.3099,37.3163,37.3099,37.3163,3200.0
2005-08-19 13:30:00,57.7,57.71,57.7,57.71,7000.0,37.3099,37.3163,37.3099,37.3163,7000.0
2005-08-19 13:35:00,57.71,57.71,57.7,57.71,10200.0,37.3163,37.3163,37.3099,37.3163,10200.0
2005-08-19 13:40:00,57.7,57.74,57.7,57.73,15000.0,37.3099,37.3357,37.3099,37.3293,15000.0
2005-08-19 13:45:00,57.72,57.72,57.71,57.72,4400.0,37.3228,37.3228,37.3163,37.3228,4400.0
2005-08-19 13:50:00,57.73,57.73,57.71,57.71,11400.0,37.3293,37.3293,37.3163,37.3163,11400.0
2005-08-19 13:55:00,57.71,57.72,57.71,57.72,9800.0,37.3163,37.3228,37.3163,37.3228,9800.0
2005-08-19 14:00:00,57.72,57.74,57.71,57.74,12800.0,37.3228,37.3357,37.3163,37.3357,12800.0
2005-08-19 14:05:00,57.74,57.75,57.71,57.71,8400.0,37.3357,37.3422,37.3163,37.3163,8400.0
2005-08-19 14:10:00,57.72,57.74,57.72,57.74,6000.0,37.3228,37.3357,37.3228,37.3357,6000.0
2005-08-19 14:15:00,57.75,57.8,57.74,57.8,13200.0,37.3422,37.3745,37.3357,37.3745,13200.0
2005-08-19 14:20:00,57.8,57.89,57.79,57.87,49000.0,37.3745,37.4327,37.3681,37.4198,49000.0
2005-08-19 14:25:00,57.87,57.87,57.84,57.84,7000.0,37.4198,37.4198,37.4004,37.4004,7000.0
2005-08-19 14:30:00,57.84,57.88,57.83,57.86,27600.0,37.4004,37.4263,37.3939,37.4133,27600.0
2005-08-19 14:35:00,57.86,57.87,57.82,57.82,9600.0,37.4133,37.4198,37.3875,37.3875,9600.0
2005-08-19 14:40:00,57.82,57.84,57.79,57.82,22400.0,37.3875,37.4004,37.3681,37.3875,22400.0
2005-08-19 14:45:00,57.82,57.84,57.8,57.83,22800.0,37.3875,37.4004,37.3745,37.3939,22800.0
2005-08-19 14:50:00,57.83,57.9,57.83,57.87,24800.0,37.3939,37.4392,37.3939,37.4198,24800.0
2005-08-19 14:55:00,57.87,57.88,57.86,57.87,25800.0,37.4198,37.4263,37.4133,37.4198,25800.0
2005-08-19 15:00:00,57.88,57.95,57.88,57.94,45000.0,37.4263,37.4715,37.4263,37.4651,45000.0
2005-08-19 15:05:00,57.94,57.96,57.94,57.96,8200.0,37.4651,37.478,37.4651,37.478,8200.0
2005-08-19 15:10:00,57.97,58.0,57.97,57.97,34000.0,37.4845,37.5039,37.4845,37.4845,34000.0
2005-08-19 15:15:00,57.97,57.98,57.92,57.93,8800.0,37.4845,37.4909,37.4521,37.4586,8800.0
2005-08-19 15:20:00,57.93,57.93,57.88,57.9,12400.0,37.4586,37.4586,37.4263,37.4392,12400.0
2005-08-19 15:25:00,57.9,57.92,57.88,57.92,14800.0,37.4392,37.4521,37.4263,37.4521,14800.0
2005-08-19 15:30:00,57.92,57.93,57.9,57.91,18200.0,37.4521,37.4586,37.4392,37.4457,18200.0
2005-08-19 15:35:00,57.91,57.91,57.88,57.9,16600.0,37.4457,37.4457,37.4263,37.4392,16600.0
2005-08-19 15:40:00,57.9,57.93,57.9,57.91,19800.0,37.4392,37.4586,37.4392,37.4457,19800.0
2005-08-19 15:45:00,57.91,57.91,57.82,57.82,20600.0,37.4457,37.4457,37.3875,37.3875,20600.0
2005-08-19 15:50:00,57.82,57.9,57.82,57.88,31000.0,37.3875,37.4392,37.3875,37.4263,31000.0
2005-08-19 15:55:00,57.88,57.88,57.83,57.83,38200.0,37.4263,37.4263,37.3939,37.3939,38200.0
2005-08-22 09:30:00,57.9,57.98,57.9,57.98,13400.0,37.4392,37.4909,37.4392,37.4909,13400.0
2005-08-22 09:35:00,57.98,58.0,57.85,57.92,22000.0,37.4909,37.5039,37.4069,37.4521,22000.0
2005-08-22 09:40:00,57.95,57.95,57.9,57.9,13000.0,37.4715,37.4715,37.4392,37.4392,13000.0
2005-08-22 09:45:00,57.9,58.08,57.9,58.08,16200.0,37.4392,37.5556,37.4392,37.5556,16200.0
2005-08-22 09:50:00,58.08,58.25,58.06,58.25,10400.0,37.5556,37.6655,37.5427,37.6655,10400.0
2005-08-22 09:55:00,58.23,58.31,58.23,58.31,12200.0,37.6526,37.7043,37.6526,37.7043,12200.0
2005-08-22 10:00:00,58.3,58.31,58.29,58.3,14200.0,37.6978,37.7043,37.6914,37.6978,14200.0
2005-08-22 10:05:00,58.29,58.29,58.19,58.2,13400.0,37.6914,37.6914,37.6267,37.6332,13400.0
2005-08-22 10:10:00,58.21,58.23,58.1,58.12,5800.0,37.6397,37.6526,37.5685,37.5815,5800.0
2005-08-22 10:15:00,58.12,58.14,58.12,58.14,9800.0,37.5815,37.5944,37.5815,37.5944,9800.0
2005-08-22 10:20:00,58.15,58.17,58.12,58.13,6000.0,37.6009,37.6138,37.5815,37.5879,6000.0
2005-08-22 10:25:00,58.13,58.23,58.13,58.18,28000.0,37.5879,37.6526,37.5879,37.6203,28000.0
2005-08-22 10:30:00,58.22,58.33,58.22,58.31,31200.0,37.6461,37.7172,37.6461,37.7043,31200.0
2005-08-22 10:35:00,58.3,58.35,58.27,58.35,15800.0,37.6978,37.7302,37.6784,37.7302,15800.0
2005-08-22 10:40:00,58.35,58.39,58.33,58.33,11400.0,37.7302,37.756,37.7172,37.7172,11400.0
2005-08-22 10:45:00,58.33,58.34,58.27,58.29,30000.0,37.7172,37.7237,37.6784,37.6914,30000.0
2005-08-22 10:50:00,58.29,58.38,58.29,58.33,23600.0,37.6914,37.7496,37.6914,37.7172,23600.0
2005-08-22 10:55:00,58.33,58.38,58.33,58.35,8800.0,37.7172,37.7496,37.7172,37.7302,8800.0
2005-08-22 11:00:00,58.35,58.38,58.33,58.33,13400.0,37.7302,37.7496,37.7172,37.7172,13400.0
2005-08-22 11:05:00,58.32,58.33,58.27,58.27,7000.0,37.7108,37.7172,37.6784,37.6784,7000.0
2005-08-22 11:10:00,58.27,58.28,58.27,58.27,4400.0,37.6784,37.6849,37.6784,37.6784,4400.0
2005-08-22 11:15:00,58.27,58.33,58.27,58.3,19000.0,37.6784,37.7172,37.6784,37.6978,19000.0
2005-08-22 11:20:00,58.31,58.31,58.27,58.28,11200.0,37.7043,37.7043,37.6784,37.6849,11200.0
2005-08-22 11:25:00,58.28,58.29,58.27,58.28,9000.0,37.6849,37.6914,37.6784,37.6849,9000.0
2005-08-22 11:30:00,58.28,58.28,58.27,58.27,15800.0,37.6849,37.6849,37.6784,37.6784,15800.0
2005-08-22 11:35:00,58.27,58.3,58.27,58.29,7200.0,37.6784,37.6978,37.6784,37.6914,7200.0
2005-08-22 11:40:00,58.29,58.3,58.27,58.29,8600.0,37.6914,37.6978,37.6784,37.6914,8600.0
2005-08-22 11:45:00,58.29,58.31,58.28,58.31,13200.0,37.6914,37.7043,37.6849,37.7043,13200.0
2005-08-22 11:50:00,58.32,58.34,58.27,58.27,11200.0,37.7108,37.7237,37.6784,37.6784,11200.0
2005-08-22 11:55:00,58.27,58.29,58.27,58.27,20600.0,37.6784,37.6914,37.6784,37.6784,20600.0
2005-08-22 12:00:00,58.26,58.26,58.15,58.15,19400.0,37.672,37.672,37.6009,37.6009,19400.0
2005-08-22 12:05:00,58.13,58.16,58.11,58.13,16400.0,37.5879,37.6073,37.575,37.5879,16400.0
2005-08-22 12:10:00,58.13,58.15,58.1,58.1,7800.0,37.5879,37.6009,37.5685,37.5685,7800.0
2005-08-22 12:15:00,58.1,58.11,58.1,58.1,11000.0,37.5685,37.575,37.5685,37.5685,11000.0
2005-08-22 12:20:00,58.1,58.1,58.06,58.06,6400.0,37.5685,37.5685,37.5427,37.5427,6400.0
2005-08-22 12:25:00,58.06,58.07,58.02,58.07,20200.0,37.5427,37.5491,37.5168,37.5491,20200.0
2005-08-22 12:30:00,58.08,58.08,58.02,58.06,14400.0,37.5556,37.5556,37.5168,37.5427,14400.0
2005-08-22 12:35:00,58.05,58.06,57.99,58.02,21600.0,37.5362,37.5427,37.4974,37.5168,21600.0
2005-08-22 12:40:00,58.02,58.03,58.0,58.02,11000.0,37.5168,37.5233,37.5039,37.5168,11000.0
2005-08-22 12:45:00,58.01,58.04,57.99,58.03,10000.0,37.5103,37.5297,37.4974,37.5233,10000.0
2005-08-22 12:50:00,58.03,58.05,58.0,58.04,6000.0,37.5233,37.5362,37.5039,37.5297,6000.0
2005-08-22 12:55:00,58.03,58.04,58.02,58.03,5200.0,37.5233,37.5297,37.5168,37.5233,5200.0
2005-08-22 13:00:00,58.04,58.09,58.03,58.03,10800.0,37.5297,37.5621,37.5233,37.5233,10800.0
2005-08-22 13:05:00,58.04,58.05,58.04,58.05,14400.0,37.5297,37.5362,37.5297,37.5362,14400.0
2005-08-22 13:10:00,58.05,58.05,58.02,58.02,52800.0,37.5362,37.5362,37.5168,37.5168,52800.0
2005-08-22 13:15:00,58.03,58.05,58.02,58.02,32800.0,37.5233,37.5362,37.5168,37.5168,32800.0
2005-08-22 13:20:00,58.03,58.08,58.03,58.06,10000.0,37.5233,37.5556,37.5233,37.5427,10000.0
2005-08-22 13:25:00,58.06,58.14,58.04,58.14,15800.0,37.5427,37.5944,37.5297,37.5944,15800.0
2005-08-22 13:30:00,58.13,58.13,58.07,58.07,9000.0,37.5879,37.5879,37.5491,37.5491,9000.0
2005-08-22 13:35:00,58.07,58.07,58.05,58.07,10400.0,37.5491,37.5491,37.5362,37.5491,10400.0
2005-08-22 13:40:00,58.05,58.07,58.02,58.04,11400.0,37.5362,37.5491,37.5168,37.5297,11400.0
2005-08-22 13:45:00,58.04,58.09,58.04,58.09,16000.0,37.5297,37.5621,37.5297,37.5621,16000.0
2005-08-22 13:50:00,58.09,58.15,58.09,58.15,12200.0,37.5621,37.6009,37.5621,37.6009,12200.0
2005-08-22 13:55:00,58.13,58.16,58.12,58.16,4000.0,37.5879,37.6073,37.5815,37.6073,4000.0
2005-08-22 14:00:00,58.16,58.17,58.1,58.12,12200.0,37.6073,37.6138,37.5685,37.5815,12200.0
2005-08-22 14:05:00,58.12,58.14,58.1,58.14,6600.0,37.5815,37.5944,37.5685,37.5944,6600.0
2005-08-22 14:10:00,58.14,58.14,58.1,58.12,8200.0,37.5944,37.5944,37.5685,37.5815,8200.0
2005-08-22 14:15:00,58.12,58.16,58.12,58.13,20000.0,37.5815,37.6073,37.5815,37.5879,20000.0
2005-08-22 14:20:00,58.13,58.15,58.13,58.13,11000.0,37.5879,37.6009,37.5879,37.5879,11000.0
2005-08-22 14:25:00,58.13,58.15,58.11,58.13,8600.0,37.5879,37.6009,37.575,37.5879,8600.0
2005-08-22 14:30:00,58.13,58.14,58.07,58.07,11600.0,37.5879,37.5944,37.5491,37.5491,11600.0
2005-08-22 14:35:00,58.03,58.09,58.03,58.08,23200.0,37.5233,37.5621,37.5233,37.5556,23200.0
2005-08-22 14:40:00,58.09,58.13,58.07,58.1,17600.0,37.5621,37.5879,37.5491,37.5685,17600.0
2005-08-22 14:45:00,58.12,58.16,58.12,58.16,8800.0,37.5815,37.6073,37.5815,37.6073,8800.0
2005-08-22 14:50:00,58.14,58.17,58.13,58.15,8600.0,37.5944,37.6138,37.5879,37.6009,8600.0
2005-08-22 14:55:00,58.13,58.13,58.1,58.13,26000.0,37.5879,37.5879,37.5685,37.5879,26000.0
2005-08-22 15:00:00,58.13,58.13,58.09,58.13,20800.0,37.5879,37.5879,37.5621,37.5879,20800.0
2005-08-22 15:05:00,58.13,58.29,58.13,58.27,62800.0,37.5879,37.6914,37.5879,37.6784,62800.0
2005-08-22 15:10:00,58.27,58.34,58.25,58.34,35800.0,37.6784,37.7237,37.6655,37.7237,35800.0
2005-08-22 15:15:00,58.32,58.32,58.24,58.24,15600.0,37.7108,37.7108,37.659,37.659,15600.0
2005-08-22 15:20:00,58.24,58.24,58.2,58.2,15200.0,37.659,37.659,37.6332,37.6332,15200.0
2005-08-22 15:25:00,58.2,58.23,58.15,58.22,21000.0,37.6332,37.6526,37.6009,37.6461,21000.0
2005-08-22 15:30:00,58.22,58.24,58.19,58.23,14000.0,37.6461,37.659,37.6267,37.6526,14000.0
2005-08-22 15:35:00,58.23,58.24,58.19,58.2,13400.0,37.6526,37.659,37.6267,37.6332,13400.0
2005-08-22 15:40:00,58.19,58.19,58.15,58.19,10600.0,37.6267,37.6267,37.6009,37.6267,10600.0
2005-08-22 15:45:00,58.18,58.26,58.18,58.26,12600.0,37.6203,37.672,37.6203,37.672,12600.0
2005-08-22 15:50:00,58.23,58.27,58.21,58.22,40400.0,37.6526,37.6784,37.6397,37.6461,40400.0
2005-08-22 15:55:00,58.23,58.27,58.22,58.23,44000.0,37.6526,37.6784,37.6461,37.6526,44000.0
2005-08-23 09:30:00,58.24,58.3,58.23,58.25,16600.0,37.659,37.6978,37.6526,37.6655,16600.0
2005-08-23 09:35:00,58.24,58.24,58.09,58.1,11400.0,37.659,37.659,37.5621,37.5685,11400.0
2005-08-23 09:40:00,58.1,58.1,58.05,58.08,13000.0,37.5685,37.5685,37.5362,37.5556,13000.0
2005-08-23 09:45:00,58.06,58.06,58.02,58.02,9800.0,37.5427,37.5427,37.5168,37.5168,9800.0
2005-08-23 09:50:00,58.02,58.06,58.02,58.06,17200.0,37.5168,37.5427,37.5168,37.5427,17200.0
2005-08-23 09:55:00,58.06,58.07,58.02,58.07,13400.0,37.5427,37.5491,37.5168,37.5491,13400.0
2005-08-23 10:00:00,58.03,58.05,57.99,58.02,11800.0,37.5233,37.5362,37.4974,37.5168,11800.0
2005-08-23 10:05:00,58.02,58.1,58.02,58.1,14000.0,37.5168,37.5685,37.5168,37.5685,14000.0
2005-08-23 10:10:00,58.1,58.14,58.09,58.13,8600.0,37.5685,37.5944,37.5621,37.5879,8600.0
2005-08-23 10:15:00,58.12,58.13,58.11,58.12,16600.0,37.5815,37.5879,37.575,37.5815,16600.0
2005-08-23 10:20:00,58.12,58.19,58.1,58.19,11200.0,37.5815,37.6267,37.5685,37.6267,11200.0
2005-08-23 10:25:00,58.19,58.21,58.18,58.18,5400.0,37.6267,37.6397,37.6203,37.6203,5400.0
2005-08-23 10:30:00,58.18,58.19,58.17,58.18,13800.0,37.6203,37.6267,37.6138,37.6203,13800.0
2005-08-23 10:35:00,58.19,58.22,58.16,58.17,7200.0,37.6267,37.6461,37.6073,37.6138,7200.0
2005-08-23 10:40:00,58.18,58.2,58.11,58.13,11800.0,37.6203,37.6332,37.575,37.5879,11800.0
2005-08-23 10:45:00,58.13,58.17,58.13,58.15,5400.0,37.5879,37.6138,37.5879,37.6009,5400.0
2005-08-23 10:50:00,58.15,58.15,58.12,58.13,6000.0,37.6009,37.6009,37.5815,37.5879,6000.0
2005-08-23 10:55:00,58.12,58.12,58.09,58.12,11800.0,37.5815,37.5815,37.5621,37.5815,11800.0
2005-08-23 11:00:00,58.13,58.15,58.12,58.15,4800.0,37.5879,37.6009,37.5815,37.6009,4800.0
2005-08-23 11:05:00,58.13,58.13,58.07,58.09,23400.0,37.5879,37.5879,37.5491,37.5621,23400.0
2005-08-23 11:10:00,58.09,58.13,58.08,58.13,27600.0,37.5621,37.5879,37.5556,37.5879,27600.0
2005-08-23 11:15:00,58.13,58.16,58.13,58.16,5200.0,37.5879,37.6073,37.5879,37.6073,5200.0
2005-08-23 11:20:00,58.16,58.22,58.16,58.22,3200.0,37.6073,37.6461,37.6073,37.6461,3200.0
2005-08-23 11:25:00,58.22,58.22,58.22,58.22,1400.0,37.6461,37.6461,37.6461,37.6461,1400.0
2005-08-23 11:30:00,58.22,58.23,58.19,58.19,9600.0,37.6461,37.6526,37.6267,37.6267,9600.0
2005-08-23 11:35:00,58.16,58.16,58.08,58.12,12600.0,37.6073,37.6073,37.5556,37.5815,12600.0
2005-08-23 11:40:00,58.12,58.13,58.09,58.1,27200.0,37.5815,37.5879,37.5621,37.5685,27200.0
2005-08-23 11:45:00,58.1,58.14,58.1,58.11,38200.0,37.5685,37.5944,37.5685,37.575,38200.0
2005-08-23 11:50:00,58.12,58.13,58.08,58.1,13600.0,37.5815,37.5879,37.5556,37.5685,13600.0
2005-08-23 11:55:00,58.07,58.1,58.07,58.07,5800.0,37.5491,37.5685,37.5491,37.5491,5800.0
2005-08-23 12:00:00,58.04,58.04,57.93,57.93,23400.0,37.5297,37.5297,37.4586,37.4586,23400.0
2005-08-23 12:05:00,57.89,57.92,57.89,57.91,3200.0,37.4327,37.4521,37.4327,37.4457,3200.0
2005-08-23 12:10:00,57.92,57.96,57.92,57.96,4800.0,37.4521,37.478,37.4521,37.478,4800.0
2005-08-23 12:15:00,57.97,58.0,57.95,58.0,17600.0,37.4845,37.5039,37.4715,37.5039,17600.0
2005-08-23 12:20:00,58.01,58.02,58.0,58.0,11000.0,37.5103,37.5168,37.5039,37.5039,11000.0
2005-08-23 12:25:00,57.99,58.01,57.99,58.01,4000.0,37.4974,37.5103,37.4974,37.5103,4000.0
2005-08-23 12:30:00,58.01,58.01,57.99,58.0,11400.0,37.5103,37.5103,37.4974,37.5039,11400.0
2005-08-23 12:35:00,57.99,58.03,57.99,58.01,11200.0,37.4974,37.5233,37.4974,37.5103,11200.0
2005-08-23 12:40:00,58.02,58.02,57.98,57.99,9800.0,37.5168,37.5168,37.4909,37.4974,9800.0
2005-08-23 12:45:00,57.99,58.02,57.99,58.01,13000.0,37.4974,37.5168,37.4974,37.5103,13000.0
2005-08-23 12:50:00,58.01,58.05,58.01,58.05,8800.0,37.5103,37.5362,37.5103,37.5362,8800.0
2005-08-23 12:55:00,58.05,58.06,58.04,58.04,7200.0,37.5362,37.5427,37.5297,37.5297,7200.0
2005-08-23 13:00:00,58.04,58.05,58.04,58.04,3000.0,37.5297,37.5362,37.5297,37.5297,3000.0
2005-08-23 13:05:00,58.04,58.06,58.02,58.06,10400.0,37.5297,37.5427,37.5168,37.5427,10400.0
2005-08-23 13:10:00,58.08,58.08,58.04,58.04,1800.0,37.5556,37.5556,37.5297,37.5297,1800.0
2005-08-23 13:15:00,58.03,58.03,57.98,57.99,19000.0,37.5233,37.5233,37.4909,37.4974,19000.0
2005-08-23 13:20:00,57.99,58.01,57.99,58.01,15000.0,37.4974,37.5103,37.4974,37.5103,15000.0
2005-08-23 13:25:00,58.01,58.01,57.99,57.99,5200.0,37.5103,37.5103,37.4974,37.4974,5200.0
2005-08-23 13:30:00,58.0,58.02,58.0,58.02,8400.0,37.5039,37.5168,37.5039,37.5168,8400.0
2005-08-23 13:35:00,58.01,58.01,57.98,57.99,3200.0,37.5103,37.5103,37.4909,37.4974,3200.0
2005-08-23 13:40:00,57.99,58.09,57.99,58.09,12200.0,37.4974,37.5621,37.4974,37.5621,12200.0
2005-08-23 13:45:00,58.09,58.1,58.08,58.08,5400.0,37.5621,37.5685,37.5556,37.5556,5400.0
2005-08-23 13:50:00,58.07,58.08,58.05,58.08,4400.0,37.5491,37.5556,37.5362,37.5556,4400.0
2005-08-23 13:55:00,58.06,58.07,58.02,58.02,3800.0,37.5427,37.5491,37.5168,37.5168,3800.0
2005-08-23 14:00:00,58.01,58.02,58.0,58.01,194400.0,37.5103,37.5168,37.5039,37.5103,194400.0
2005-08-23 14:05:00,58.02,58.06,58.01,58.04,12200.0,37.5168,37.5427,37.5103,37.5297,12200.0
2005-08-23 14:10:00,58.05,58.08,58.05,58.07,5200.0,37.5362,37.5556,37.5362,37.5491,5200.0
2005-08-23 14:15:00,58.08,58.1,58.08,58.1,5200.0,37.5556,37.5685,37.5556,37.5685,5200.0
2005-08-23 14:20:00,58.1,58.19,58.1,58.19,13000.0,37.5685,37.6267,37.5685,37.6267,13000.0
2005-08-23 14:25:00,58.22,58.27,58.22,58.27,7800.0,37.6461,37.6784,37.6461,37.6784,7800.0
2005-08-23 14:30:00,58.27,58.27,58.24,58.26,5000.0,37.6784,37.6784,37.659,37.672,5000.0
2005-08-23 14:35:00,58.26,58.35,58.26,58.35,14800.0,37.672,37.7302,37.672,37.7302,14800.0
2005-08-23 14:40:00,58.35,58.35,58.29,58.3,9800.0,37.7302,37.7302,37.6914,37.6978,9800.0
2005-08-23 14:45:00,58.3,58.33,58.3,58.3,6200.0,37.6978,37.7172,37.6978,37.6978,6200.0
2005-08-23 14:50:00,58.29,58.29,58.21,58.21,7400.0,37.6914,37.6914,37.6397,37.6397,7400.0
2005-08-23 14:55:00,58.21,58.23,58.2,58.21,10000.0,37.6397,37.6526,37.6332,37.6397,10000.0
2005-08-23 15:00:00,58.21,58.21,58.17,58.19,9800.0,37.6397,37.6397,37.6138,37.6267,9800.0
2005-08-23 15:05:00,58.18,58.18,58.07,58.08,23600.0,37.6203,37.6203,37.5491,37.5556,23600.0
2005-08-23 15:10:00,58.08,58.11,58.08,58.1,6200.0,37.5556,37.575,37.5556,37.5685,6200.0
2005-08-23 15:15:00,58.1,58.1,58.04,58.07,24400.0,37.5685,37.5685,37.5297,37.5491,24400.0
2005-08-23 15:20:00,58.07,58.13,58.07,58.13,72600.0,37.5491,37.5879,37.5491,37.5879,72600.0
2005-08-23 15:25:00,58.14,58.17,58.14,58.17,13000.0,37.5944,37.6138,37.5944,37.6138,13000.0
2005-08-23 15:30:00,58.17,58.17,58.09,58.12,17800.0,37.6138,37.6138,37.5621,37.5815,17800.0
2005-08-23 15:35:00,58.13,58.2,58.13,58.18,49600.0,37.5879,37.6332,37.5879,37.6203,49600.0
2005-08-23 15:40:00,58.17,58.18,58.09,58.12,21400.0,37.6138,37.6203,37.5621,37.5815,21400.0
2005-08-23 15:45:00,58.11,58.15,58.1,58.13,28000.0,37.575,37.6009,37.5685,37.5879,28000.0
2005-08-23 15:50:00,58.13,58.15,58.13,58.15,30200.0,37.5879,37.6009,37.5879,37.6009,30200.0
2005-08-23 15:55:00,58.15,58.15,58.1,58.1,43200.0,37.6009,37.6009,37.5685,37.5685,43200.0
2005-08-24 09:30:00,57.5,57.52,57.49,57.52,49200.0,37.1806,37.1935,37.1741,37.1935,49200.0
2005-08-24 09:35:00,57.55,57.67,57.51,57.54,37600.0,37.2129,37.2905,37.187,37.2064,37600.0
2005-08-24 09:40:00,57.54,57.54,57.45,57.52,13800.0,37.2064,37.2064,37.1482,37.1935,13800.0
2005-08-24 09:45:00,57.54,57.54,57.49,57.52,29200.0,37.2064,37.2064,37.1741,37.1935,29200.0
2005-08-24 09:50:00,57.52,57.62,57.5,57.54,23800.0,37.1935,37.2581,37.1806,37.2064,23800.0
2005-08-24 09:55:00,57.57,57.59,57.49,57.54,9200.0,37.2258,37.2387,37.1741,37.2064,9200.0
2005-08-24 10:00:00,57.55,57.62,57.49,57.57,17600.0,37.2129,37.2581,37.1741,37.2258,17600.0
2005-08-24 10:05:00,57.57,57.63,57.5,57.5,16000.0,37.2258,37.2646,37.1806,37.1806,16000.0
2005-08-24 10:10:00,57.51,57.52,57.43,57.44,17400.0,37.187,37.1935,37.1353,37.1418,17400.0
2005-08-24 10:15:00,57.44,57.49,57.44,57.49,8600.0,37.1418,37.1741,37.1418,37.1741,8600.0
2005-08-24 10:20:00,57.5,57.52,57.45,57.46,9800.0,37.1806,37.1935,37.1482,37.1547,9800.0
2005-08-24 10:25:00,57.46,57.46,57.4,57.4,9600.0,37.1547,37.1547,37.1159,37.1159,9600.0
2005-08-24 10:30:00,57.4,57.62,57.4,57.6,23400.0,37.1159,37.2581,37.1159,37.2452,23400.0
2005-08-24 10:35:00,57.6,57.69,57.57,57.67,19600.0,37.2452,37.3034,37.2258,37.2905,19600.0
2005-08-24 10:40:00,57.67,57.74,57.66,57.74,17600.0,37.2905,37.3357,37.284,37.3357,17600.0
2005-08-24 10:45:00,57.74,57.93,57.71,57.93,31000.0,37.3357,37.4586,37.3163,37.4586,31000.0
2005-08-24 10:50:00,57.92,57.97,57.91,57.95,17200.0,37.4521,37.4845,37.4457,37.4715,17200.0
2005-08-24 10:55:00,57.94,57.95,57.91,57.91,22800.0,37.4651,37.4715,37.4457,37.4457,22800.0
2005-08-24 11:00:00,57.9,57.93,57.85,57.85,18600.0,37.4392,37.4586,37.4069,37.4069,18600.0
2005-08-24 11:05:00,57.86,57.86,57.77,57.77,24800.0,37.4133,37.4133,37.3551,37.3551,24800.0
2005-08-24 11:10:00,57.77,57.77,57.73,57.75,10400.0,37.3551,37.3551,37.3293,37.3422,10400.0
2005-08-24 11:15:00,57.77,57.83,57.75,57.83,5800.0,37.3551,37.3939,37.3422,37.3939,5800.0
2005-08-24 11:20:00,57.83,57.88,57.83,57.88,9600.0,37.3939,37.4263,37.3939,37.4263,9600.0
2005-08-24 11:25:00,57.88,57.9,57.85,57.88,13600.0,37.4263,37.4392,37.4069,37.4263,13600.0
2005-08-24 11:30:00,57.88,57.88,57.8,57.82,9600.0,37.4263,37.4263,37.3745,37.3875,9600.0
2005-08-24 11:35:00,57.81,57.83,57.81,57.83,4400.0,37.381,37.3939,37.381,37.3939,4400.0
2005-08-24 11:40:00,57.83,57.93,57.79,57.88,26400.0,37.3939,37.4586,37.3681,37.4263,26400.0
2005-08-24 11:45:00,57.88,57.9,57.87,57.89,28000.0,37.4263,37.4392,37.4198,37.4327,28000.0
2005-08-24 11:50:00,57.9,57.93,57.88,57.93,15000.0,37.4392,37.4586,37.4263,37.4586,15000.0
2005-08-24 11:55:00,57.93,58.07,57.93,58.0,30600.0,37.4586,37.5491,37.4586,37.5039,30600.0
2005-08-24 12:00:00,58.02,58.02,57.94,57.97,43000.0,37.5168,37.5168,37.4651,37.4845,43000.0
2005-08-24 12:05:00,57.97,57.98,57.96,57.98,7400.0,37.4845,37.4909,37.478,37.4909,7400.0
2005-08-24 12:10:00,57.97,57.98,57.93,57.94,15200.0,37.4845,37.4909,37.4586,37.4651,15200.0
2005-08-24 12:15:00,57.94,57.99,57.94,57.99,43800.0,37.4651,37.4974,37.4651,37.4974,43800.0
2005-08-24 12:20:00,58.01,58.04,57.99,58.02,21600.0,37.5103,37.5297,37.4974,37.5168,21600.0
2005-08-24 12:25:00,58.05,58.09,58.01,58.08,39200.0,37.5362,37.5621,37.5103,37.5556,39200.0
2005-08-24 12:30:00,58.09,58.1,58.06,58.06,23800.0,37.5621,37.5685,37.5427,37.5427,23800.0
2005-08-24 12:35:00,58.05,58.07,58.05,58.05,4000.0,37.5362,37.5491,37.5362,37.5362,4000.0
2005-08-24 12:40:00,58.06,58.09,58.06,58.09,4200.0,37.5427,37.5621,37.5427,37.5621,4200.0
2005-08-24 12:45:00,58.09,58.15,58.09,58.14,3600.0,37.5621,37.6009,37.5621,37.5944,3600.0
2005-08-24 12:50:00,58.16,58.18,58.12,58.18,9000.0,37.6073,37.6203,37.5815,37.6203,9000.0
2005-08-24 12:55:00,58.18,58.18,58.03,58.03,15000.0,37.6203,37.6203,37.5233,37.5233,15000.0
2005-08-24 13:00:00,58.04,58.04,58.0,58.02,21600.0,37.5297,37.5297,37.5039,37.5168,21600.0
2005-08-24 13:05:00,58.02,58.02,58.0,58.0,14400.0,37.5168,37.5168,37.5039,37.5039,14400.0
2005-08-24 13:10:00,58.01,58.02,57.93,57.95,75400.0,37.5103,37.5168,37.4586,37.4715,75400.0
2005-08-24 13:15:00,57.97,58.01,57.96,57.99,30400.0,37.4845,37.5103,37.478,37.4974,30400.0
2005-08-24 13:20:00,57.99,58.0,57.94,57.98,28000.0,37.4974,37.5039,37.4651,37.4909,28000.0
2005-08-24 13:25:00,57.97,57.98,57.95,57.95,6400.0,37.4845,37.4909,37.4715,37.4715,6400.0
2005-08-24 13:30:00,57.96,58.0,57.96,58.0,6200.0,37.478,37.5039,37.478,37.5039,6200.0
2005-08-24 13:35:00,58.01,58.04,58.01,58.04,3000.0,37.5103,37.5297,37.5103,37.5297,3000.0
2005-08-24 13:40:00,58.04,58.06,57.99,58.04,27200.0,37.5297,37.5427,37.4974,37.5297,27200.0
2005-08-24 13:45:00,58.01,58.03,58.0,58.03,7400.0,37.5103,37.5233,37.5039,37.5233,7400.0
2005-08-24 13:50:00,58.01,58.01,57.96,57.97,27000.0,37.5103,37.5103,37.478,37.4845,27000.0
2005-08-24 13:55:00,57.97,58.01,57.95,58.0,10600.0,37.4845,37.5103,37.4715,37.5039,10600.0
2005-08-24 14:00:00,58.01,58.04,58.0,58.01,7600.0,37.5103,37.5297,37.5039,37.5103,7600.0
2005-08-24 14:05:00,58.02,58.05,58.01,58.04,7800.0,37.5168,37.5362,37.5103,37.5297,7800.0
2005-08-24 14:10:00,58.04,58.09,58.04,58.08,9200.0,37.5297,37.5621,37.5297,37.5556,9200.0
2005-08-24 14:15:00,58.06,58.09,58.02,58.02,8400.0,37.5427,37.5621,37.5168,37.5168,8400.0
2005-08-24 14:20:00,58.01,58.02,57.98,57.99,42200.0,37.5103,37.5168,37.4909,37.4974,42200.0
2005-08-24 14:25:00,57.99,58.0,57.98,58.0,9400.0,37.4974,37.5039,37.4909,37.5039,9400.0
2005-08-24 14:30:00,58.0,58.06,57.98,57.99,22200.0,37.5039,37.5427,37.4909,37.4974,22200.0
2005-08-24 14:35:00,57.99,58.1,57.99,58.06,25800.0,37.4974,37.5685,37.4974,37.5427,25800.0
2005-08-24 14:40:00,58.06,58.06,57.99,57.99,20000.0,37.5427,37.5427,37.4974,37.4974,20000.0
2005-08-24 14:45:00,57.98,57.99,57.94,57.96,27000.0,37.4909,37.4974,37.4651,37.478,27000.0
2005-08-24 14:50:00,57.96,57.98,57.95,57.97,18400.0,37.478,37.4909,37.4715,37.4845,18400.0
2005-08-24 14:55:00,57.97,58.01,57.94,57.95,21000.0,37.4845,37.5103,37.4651,37.4715,21000.0
2005-08-24 15:00:00,57.95,57.96,57.84,57.85,61000.0,37.4715,37.478,37.4004,37.4069,61000.0
2005-08-24 15:05:00,57.85,57.92,57.83,57.83,27800.0,37.4069,37.4521,37.3939,37.3939,27800.0
2005-08-24 15:10:00,57.83,57.83,57.7,57.71,18200.0,37.3939,37.3939,37.3099,37.3163,18200.0
2005-08-24 15:15:00,57.71,57.8,57.66,57.78,43400.0,37.3163,37.3745,37.284,37.3616,43400.0
2005-08-24 15:20:00,57.79,57.79,57.76,57.77,12400.0,37.3681,37.3681,37.3487,37.3551,12400.0
2005-08-24 15:25:00,57.77,57.81,57.77,57.78,36000.0,37.3551,37.381,37.3551,37.3616,36000.0
2005-08-24 15:30:00,57.79,57.8,57.75,57.8,47000.0,37.3681,37.3745,37.3422,37.3745,47000.0
2005-08-24 15:35:00,57.8,57.93,57.8,57.92,21000.0,37.3745,37.4586,37.3745,37.4521,21000.0
2005-08-24 15:40:00,57.92,57.93,57.87,57.93,21200.0,37.4521,37.4586,37.4198,37.4586,21200.0
2005-08-24 15:45:00,57.93,57.94,57.91,57.91,96000.0,37.4586,37.4651,37.4457,37.4457,96000.0
2005-08-24 15:50:00,57.91,57.92,57.87,57.88,60000.0,37.4457,37.4521,37.4198,37.4263,60000.0
2005-08-24 15:55:00,57.88,57.93,57.85,57.93,97600.0,37.4263,37.4586,37.4069,37.4586,97600.0
2005-08-25 09:30:00,57.93,57.99,57.92,57.93,14000.0,37.4586,37.4974,37.4521,37.4586,14000.0
2005-08-25 09:35:00,57.93,57.94,57.67,57.79,19000.0,37.4586,37.4651,37.2905,37.3681,19000.0
2005-08-25 09:40:00,57.78,57.83,57.65,57.69,20400.0,37.3616,37.3939,37.2775,37.3034,20400.0
2005-08-25 09:45:00,57.67,57.71,57.66,57.68,26000.0,37.2905,37.3163,37.284,37.2969,26000.0
2005-08-25 09:50:00,57.68,57.68,57.56,57.6,23600.0,37.2969,37.2969,37.2193,37.2452,23600.0
2005-08-25 09:55:00,57.63,57.66,57.58,57.59,28800.0,37.2646,37.284,37.2323,37.2387,28800.0
2005-08-25 10:00:00,57.64,57.65,57.6,57.6,10000.0,37.2711,37.2775,37.2452,37.2452,10000.0
2005-08-25 10:05:00,57.6,57.72,57.6,57.72,8000.0,37.2452,37.3228,37.2452,37.3228,8000.0
2005-08-25 10:10:00,57.74,57.74,57.7,57.73,8200.0,37.3357,37.3357,37.3099,37.3293,8200.0
2005-08-25 10:15:00,57.73,57.74,57.64,57.66,15000.0,37.3293,37.3357,37.2711,37.284,15000.0
2005-08-25 10:20:00,57.68,57.7,57.63,57.7,6600.0,37.2969,37.3099,37.2646,37.3099,6600.0
2005-08-25 10:25:00,57.7,57.72,57.67,57.69,11800.0,37.3099,37.3228,37.2905,37.3034,11800.0
2005-08-25 10:30:00,57.72,57.84,57.71,57.84,12000.0,37.3228,37.4004,37.3163,37.4004,12000.0
2005-08-25 10:35:00,57.85,57.85,57.74,57.74,17400.0,37.4069,37.4069,37.3357,37.3357,17400.0
2005-08-25 10:40:00,57.74,57.8,57.73,57.79,15800.0,37.3357,37.3745,37.3293,37.3681,15800.0
2005-08-25 10:45:00,57.79,57.8,57.73,57.76,14800.0,37.3681,37.3745,37.3293,37.3487,14800.0
2005-08-25 10:50:00,57.74,57.77,57.73,57.77,11000.0,37.3357,37.3551,37.3293,37.3551,11000.0
2005-08-25 10:55:00,57.73,57.77,57.69,57.71,5200.0,37.3293,37.3551,37.3034,37.3163,5200.0
2005-08-25 11:00:00,57.69,57.76,57.69,57.76,12600.0,37.3034,37.3487,37.3034,37.3487,12600.0
2005-08-25 11:05:00,57.75,57.75,57.69,57.74,12200.0,37.3422,37.3422,37.3034,37.3357,12200.0
2005-08-25 11:10:00,57.74,57.74,57.68,57.71,9400.0,37.3357,37.3357,37.2969,37.3163,9400.0
2005-08-25 11:15:00,57.72,57.77,57.71,57.72,10400.0,37.3228,37.3551,37.3163,37.3228,10400.0
2005-08-25 11:20:00,57.7,57.72,57.69,57.72,20000.0,37.3099,37.3228,37.3034,37.3228,20000.0
2005-08-25 11:25:00,57.72,57.73,57.72,57.73,24200.0,37.3228,37.3293,37.3228,37.3293,24200.0
2005-08-25 11:30:00,57.73,57.74,57.72,57.72,12600.0,37.3293,37.3357,37.3228,37.3228,12600.0
2005-08-25 11:35:00,57.72,57.74,57.68,57.68,13400.0,37.3228,37.3357,37.2969,37.2969,13400.0
2005-08-25 11:40:00,57.66,57.68,57.65,57.67,56000.0,37.284,37.2969,37.2775,37.2905,56000.0
2005-08-25 11:45:00,57.68,57.68,57.65,57.65,12400.0,37.2969,37.2969,37.2775,37.2775,12400.0
2005-08-25 11:50:00,57.65,57.68,57.64,57.66,36200.0,37.2775,37.2969,37.2711,37.284,36200.0
2005-08-25 11:55:00,57.67,57.68,57.63,57.63,12000.0,37.2905,37.2969,37.2646,37.2646,12000.0
2005-08-25 12:00:00,57.63,57.63,57.63,57.63,8000.0,37.2646,37.2646,37.2646,37.2646,8000.0
2005-08-25 12:05:00,57.63,57.63,57.59,57.63,8000.0,37.2646,37.2646,37.2387,37.2646,8000.0
2005-08-25 12:10:00,57.6,57.6,57.59,57.59,6200.0,37.2452,37.2452,37.2387,37.2387,6200.0
2005-08-25 12:15:00,57.6,57.61,57.6,57.6,3800.0,37.2452,37.2517,37.2452,37.2452,3800.0
2005-08-25 12:20:00,57.6,57.6,57.55,57.56,6800.0,37.2452,37.2452,37.2129,37.2193,6800.0
2005-08-25 12:25:00,57.56,57.57,57.55,57.55,8800.0,37.2193,37.2258,37.2129,37.2129,8800.0
2005-08-25 12:30:00,57.55,57.55,57.51,57.52,53000.0,37.2129,37.2129,37.187,37.1935,53000.0
2005-08-25 12:35:00,57.52,57.56,57.52,57.54,47200.0,37.1935,37.2193,37.1935,37.2064,47200.0
2005-08-25 12:40:00,57.54,57.57,57.52,57.57,6600.0,37.2064,37.2258,37.1935,37.2258,6600.0
2005-08-25 12:45:00,57.56,57.58,57.55,57.55,3800.0,37.2193,37.2323,37.2129,37.2129,3800.0
2005-08-25 12:50:00,57.55,57.58,57.54,57.58,4000.0,37.2129,37.2323,37.2064,37.2323,4000.0
2005-08-25 12:55:00,57.57,57.58,57.55,57.55,2000.0,37.2258,37.2323,37.2129,37.2129,2000.0
2005-08-25 13:00:00,57.55,57.58,57.55,57.56,3400.0,37.2129,37.2323,37.2129,37.2193,3400.0
2005-08-25 13:05:00,57.56,57.56,57.55,57.55,5400.0,37.2193,37.2193,37.2129,37.2129,5400.0
2005-08-25 13:10:00,57.55,57.55,57.52,57.52,9000.0,37.2129,37.2129,37.1935,37.1935,9000.0
2005-08-25 13:15:00,57.52,57.52,57.5,57.52,16800.0,37.1935,37.1935,37.1806,37.1935,16800.0
2005-08-25 13:20:00,57.5,57.52,57.5,57.5,7800.0,37.1806,37.1935,37.1806,37.1806,7800.0
2005-08-25 13:25:00,57.51,57.6,57.51,57.55,11800.0,37.187,37.2452,37.187,37.2129,11800.0
2005-08-25 13:30:00,57.55,57.6,57.55,57.6,3200.0,37.2129,37.2452,37.2129,37.2452,3200.0
2005-08-25 13:35:00,57.59,57.6,57.54,57.54,7400.0,37.2387,37.2452,37.2064,37.2064,7400.0
2005-08-25 13:40:00,57.56,57.6,57.56,57.59,4400.0,37.2193,37.2452,37.2193,37.2387,4400.0
2005-08-25 13:45:00,57.59,57.63,57.59,57.59,2800.0,37.2387,37.2646,37.2387,37.2387,2800.0
2005-08-25 13:50:00,57.61,57.63,57.61,57.63,4800.0,37.2517,37.2646,37.2517,37.2646,4800.0
2005-08-25 13:55:00,57.63,57.63,57.59,57.63,52800.0,37.2646,37.2646,37.2387,37.2646,52800.0
2005-08-25 14:00:00,57.59,57.63,57.59,57.63,19200.0,37.2387,37.2646,37.2387,37.2646,19200.0
2005-08-25 14:05:00,57.63,57.63,57.56,57.56,9800.0,37.2646,37.2646,37.2193,37.2193,9800.0
2005-08-25 14:10:00,57.59,57.59,57.55,57.55,3200.0,37.2387,37.2387,37.2129,37.2129,3200.0
2005-08-25 14:15:00,57.56,57.58,57.56,57.58,1600.0,37.2193,37.2323,37.2193,37.2323,1600.0
2005-08-25 14:20:00,57.58,57.68,57.56,57.63,11600.0,37.2323,37.2969,37.2193,37.2646,11600.0
2005-08-25 14:25:00,57.61,57.64,57.59,57.62,3400.0,37.2517,37.2711,37.2387,37.2581,3400.0
2005-08-25 14:30:00,57.64,57.64,57.6,57.6,6200.0,37.2711,37.2711,37.2452,37.2452,6200.0
2005-08-25 14:35:00,57.59,57.59,57.54,57.56,5200.0,37.2387,37.2387,37.2064,37.2193,5200.0
2005-08-25 14:40:00,57.56,57.6,57.56,57.57,2400.0,37.2193,37.2452,37.2193,37.2258,2400.0
2005-08-25 14:45:00,57.59,57.63,57.57,57.6,6600.0,37.2387,37.2646,37.2258,37.2452,6600.0
2005-08-25 14:50:00,57.6,57.63,57.55,57.56,6000.0,37.2452,37.2646,37.2129,37.2193,6000.0
2005-08-25 14:55:00,57.56,57.65,57.56,57.65,8200.0,37.2193,37.2775,37.2193,37.2775,8200.0
2005-08-25 15:00:00,57.63,57.63,57.59,57.59,4800.0,37.2646,37.2646,37.2387,37.2387,4800.0
2005-08-25 15:05:00,57.6,57.6,57.52,57.52,14600.0,37.2452,37.2452,37.1935,37.1935,14600.0
2005-08-25 15:10:00,57.52,57.52,57.49,57.49,15000.0,37.1935,37.1935,37.1741,37.1741,15000.0
2005-08-25 15:15:00,57.49,57.52,57.49,57.51,8800.0,37.1741,37.1935,37.1741,37.187,8800.0
2005-08-25 15:20:00,57.52,57.52,57.48,57.49,6000.0,37.1935,37.1935,37.1676,37.1741,6000.0
2005-08-25 15:25:00,57.48,57.49,57.4,57.42,24800.0,37.1676,37.1741,37.1159,37.1288,24800.0
2005-08-25 15:30:00,57.41,57.45,57.4,57.42,31400.0,37.1224,37.1482,37.1159,37.1288,31400.0
2005-08-25 15:35:00,57.45,57.48,57.43,57.47,59600.0,37.1482,37.1676,37.1353,37.1612,59600.0
2005-08-25 15:40:00,57.47,57.47,57.44,57.47,34000.0,37.1612,37.1612,37.1418,37.1612,34000.0
2005-08-25 15:45:00,57.47,57.56,57.47,57.56,35600.0,37.1612,37.2193,37.1612,37.2193,35600.0
2005-08-25 15:50:00,57.58,57.59,57.56,57.59,13000.0,37.2323,37.2387,37.2193,37.2387,13000.0
2005-08-25 15:55:00,57.59,57.6,57.56,57.57,35600.0,37.2387,37.2452,37.2193,37.2258,35600.0
2005-08-26 09:30:00,57.58,57.58,57.43,57.43,11800.0,37.2323,37.2323,37.1353,37.1353,11800.0
2005-08-26 09:35:00,57.43,57.52,57.41,57.51,22600.0,37.1353,37.1935,37.1224,37.187,22600.0
2005-08-26 09:40:00,57.51,57.51,57.42,57.42,16600.0,37.187,37.187,37.1288,37.1288,16600.0
2005-08-26 09:45:00,57.43,57.54,57.39,57.54,34800.0,37.1353,37.2064,37.1094,37.2064,34800.0
2005-08-26 09:50:00,57.54,57.54,57.44,57.44,29800.0,37.2064,37.2064,37.1418,37.1418,29800.0
2005-08-26 09:55:00,57.43,57.65,57.43,57.61,20600.0,37.1353,37.2775,37.1353,37.2517,20600.0
2005-08-26 10:00:00,57.58,57.59,57.45,57.46,34200.0,37.2323,37.2387,37.1482,37.1547,34200.0
2005-08-26 10:05:00,57.46,57.58,57.46,57.52,12800.0,37.1547,37.2323,37.1547,37.1935,12800.0
2005-08-26 10:10:00,57.52,57.52,57.47,57.52,14200.0,37.1935,37.1935,37.1612,37.1935,14200.0
2005-08-26 10:15:00,57.52,57.61,57.52,57.56,8000.0,37.1935,37.2517,37.1935,37.2193,8000.0
2005-08-26 10:20:00,57.51,57.6,57.47,57.6,14800.0,37.187,37.2452,37.1612,37.2452,14800.0
2005-08-26 10:25:00,57.5,57.54,57.49,57.52,10000.0,37.1806,37.2064,37.1741,37.1935,10000.0
2005-08-26 10:30:00,57.53,57.54,57.5,57.54,9800.0,37.2,37.2064,37.1806,37.2064,9800.0
2005-08-26 10:35:00,57.55,57.55,57.48,57.49,7200.0,37.2129,37.2129,37.1676,37.1741,7200.0
2005-08-26 10:40:00,57.49,57.53,57.49,57.53,13000.0,37.1741,37.2,37.1741,37.2,13000.0
2005-08-26 10:45:00,57.52,57.55,57.47,57.55,5800.0,37.1935,37.2129,37.1612,37.2129,5800.0
2005-08-26 10:50:00,57.54,57.54,57.49,57.5,20200.0,37.2064,37.2064,37.1741,37.1806,20200.0
2005-08-26 10:55:00,57.5,57.59,57.5,57.58,10600.0,37.1806,37.2387,37.1806,37.2323,10600.0
2005-08-26 11:00:00,57.53,57.53,57.5,57.5,14600.0,37.2,37.2,37.1806,37.1806,14600.0
2005-08-26 11:05:00,57.5,57.52,57.49,57.52,44800.0,37.1806,37.1935,37.1741,37.1935,44800.0
2005-08-26 11:10:00,57.53,57.56,57.53,57.54,5200.0,37.2,37.2193,37.2,37.2064,5200.0
2005-08-26 11:15:00,57.54,57.54,57.5,57.5,5200.0,37.2064,37.2064,37.1806,37.1806,5200.0
2005-08-26 11:20:00,57.52,57.52,57.51,57.51,3200.0,37.1935,37.1935,37.187,37.187,3200.0
2005-08-26 11:25:00,57.51,57.52,57.49,57.5,21800.0,37.187,37.1935,37.1741,37.1806,21800.0
2005-08-26 11:30:00,57.5,57.52,57.5,57.51,10400.0,37.1806,37.1935,37.1806,37.187,10400.0
2005-08-26 11:35:00,57.51,57.51,57.49,57.5,22600.0,37.187,37.187,37.1741,37.1806,22600.0
2005-08-26 11:40:00,57.49,57.52,57.49,57.52,21800.0,37.1741,37.1935,37.1741,37.1935,21800.0
2005-08-26 11:45:00,57.51,57.51,57.49,57.51,17000.0,37.187,37.187,37.1741,37.187,17000.0
2005-08-26 11:50:00,57.51,57.52,57.49,57.5,17000.0,37.187,37.1935,37.1741,37.1806,17000.0
2005-08-26 11:55:00,57.49,57.53,57.49,57.5,19400.0,37.1741,37.2,37.1741,37.1806,19400.0
2005-08-26 12:00:00,57.49,57.55,57.49,57.51,11400.0,37.1741,37.2129,37.1741,37.187,11400.0
2005-08-26 12:05:00,57.52,57.53,57.51,57.52,9200.0,37.1935,37.2,37.187,37.1935,9200.0
2005-08-26 12:10:00,57.52,57.52,57.51,57.51,13000.0,37.1935,37.1935,37.187,37.187,13000.0
2005-08-26 12:15:00,57.52,57.54,57.51,57.52,21600.0,37.1935,37.2064,37.187,37.1935,21600.0
2005-08-26 12:20:00,57.52,57.52,57.51,57.51,13800.0,37.1935,37.1935,37.187,37.187,13800.0
2005-08-26 12:25:00,57.51,57.56,57.5,57.56,12400.0,37.187,37.2193,37.1806,37.2193,12400.0
2005-08-26 12:30:00,57.56,57.56,57.53,57.53,5200.0,37.2193,37.2193,37.2,37.2,5200.0
2005-08-26 12:35:00,57.53,57.54,57.51,57.51,16000.0,37.2,37.2064,37.187,37.187,16000.0
2005-08-26 12:40:00,57.52,57.52,57.51,57.51,5800.0,37.1935,37.1935,37.187,37.187,5800.0
2005-08-26 12:45:00,57.51,57.52,57.5,57.52,8000.0,37.187,37.1935,37.1806,37.1935,8000.0
2005-08-26 12:50:00,57.5,57.51,57.49,57.49,25800.0,37.1806,37.187,37.1741,37.1741,25800.0
2005-08-26 12:55:00,57.49,57.53,57.47,57.51,18200.0,37.1741,37.2,37.1612,37.187,18200.0
2005-08-26 13:00:00,57.52,57.56,57.52,57.56,6800.0,37.1935,37.2193,37.1935,37.2193,6800.0
2005-08-26 13:05:00,57.54,57.57,57.54,57.54,5400.0,37.2064,37.2258,37.2064,37.2064,5400.0
2005-08-26 13:10:00,57.54,57.55,57.49,57.49,21400.0,37.2064,37.2129,37.1741,37.1741,21400.0
2005-08-26 13:15:00,57.49,57.54,57.49,57.5,6600.0,37.1741,37.2064,37.1741,37.1806,6600.0
2005-08-26 13:20:00,57.5,57.52,57.49,57.51,22600.0,37.1806,37.1935,37.1741,37.187,22600.0
2005-08-26 13:25:00,57.49,57.52,57.48,57.49,9600.0,37.1741,37.1935,37.1676,37.1741,9600.0
2005-08-26 13:30:00,57.49,57.53,57.49,57.52,7800.0,37.1741,37.2,37.1741,37.1935,7800.0
2005-08-26 13:35:00,57.51,57.52,57.47,57.49,10800.0,37.187,37.1935,37.1612,37.1741,10800.0
2005-08-26 13:40:00,57.47,57.52,57.47,57.52,8400.0,37.1612,37.1935,37.1612,37.1935,8400.0
2005-08-26 13:45:00,57.51,57.51,57.49,57.51,13000.0,37.187,37.187,37.1741,37.187,13000.0
2005-08-26 13:50:00,57.51,57.52,57.49,57.49,9000.0,37.187,37.1935,37.1741,37.1741,9000.0
2005-08-26 13:55:00,57.49,57.52,57.49,57.49,14600.0,37.1741,37.1935,37.1741,37.1741,14600.0
2005-08-26 14:00:00,57.49,57.49,57.42,57.47,14600.0,37.1741,37.1741,37.1288,37.1612,14600.0
2005-08-26 14:05:00,57.45,57.48,57.45,57.45,9400.0,37.1482,37.1676,37.1482,37.1482,9400.0
2005-08-26 14:10:00,57.45,57.45,57.4,57.42,15200.0,37.1482,37.1482,37.1159,37.1288,15200.0
2005-08-26 14:15:00,57.41,57.47,57.41,57.45,17200.0,37.1224,37.1612,37.1224,37.1482,17200.0
2005-08-26 14:20:00,57.44,57.55,57.44,57.54,23800.0,37.1418,37.2129,37.1418,37.2064,23800.0
2005-08-26 14:25:00,57.54,57.77,57.54,57.71,33800.0,37.2064,37.3551,37.2064,37.3163,33800.0
2005-08-26 14:30:00,57.71,57.72,57.63,57.65,20800.0,37.3163,37.3228,37.2646,37.2775,20800.0
2005-08-26 14:35:00,57.63,57.63,57.55,57.55,12600.0,37.2646,37.2646,37.2129,37.2129,12600.0
2005-08-26 14:40:00,57.57,57.59,57.57,57.59,18400.0,37.2258,37.2387,37.2258,37.2387,18400.0
2005-08-26 14:45:00,57.6,57.6,57.52,57.52,8400.0,37.2452,37.2452,37.1935,37.1935,8400.0
2005-08-26 14:50:00,57.52,57.55,57.49,57.55,14600.0,37.1935,37.2129,37.1741,37.2129,14600.0
2005-08-26 14:55:00,57.55,57.64,57.55,57.64,6400.0,37.2129,37.2711,37.2129,37.2711,6400.0
2005-08-26 15:00:00,57.63,57.63,57.6,57.63,9600.0,37.2646,37.2646,37.2452,37.2646,9600.0
2005-08-26 15:05:00,57.63,57.67,57.63,57.67,8000.0,37.2646,37.2905,37.2646,37.2905,8000.0
2005-08-26 15:10:00,57.67,57.67,57.6,57.65,12600.0,37.2905,37.2905,37.2452,37.2775,12600.0
2005-08-26 15:15:00,57.65,57.65,57.62,57.63,10600.0,37.2775,37.2775,37.2581,37.2646,10600.0
2005-08-26 15:20:00,57.63,57.63,57.57,57.59,11000.0,37.2646,37.2646,37.2258,37.2387,11000.0
2005-08-26 15:25:00,57.6,57.61,57.6,57.61,6200.0,37.2452,37.2517,37.2452,37.2517,6200.0
2005-08-26 15:30:00,57.6,57.64,57.6,57.63,10600.0,37.2452,37.2711,37.2452,37.2646,10600.0
2005-08-26 15:35:00,57.63,57.63,57.6,57.62,9200.0,37.2646,37.2646,37.2452,37.2581,9200.0
2005-08-26 15:40:00,57.63,57.63,57.6,57.6,10200.0,37.2646,37.2646,37.2452,37.2452,10200.0
2005-08-26 15:45:00,57.57,57.57,57.51,57.52,13800.0,37.2258,37.2258,37.187,37.1935,13800.0
2005-08-26 15:50:00,57.52,57.52,57.5,57.52,9800.0,37.1935,37.1935,37.1806,37.1935,9800.0
2005-08-26 15:55:00,57.52,57.52,57.45,57.45,29200.0,37.1935,37.1935,37.1482,37.1482,29200.0
2005-08-29 09:30:00,57.08,57.13,57.07,57.13,22400.0,36.909,36.9413,36.9025,36.9413,22400.0
2005-08-29 09:35:00,57.12,57.13,57.02,57.12,32000.0,36.9348,36.9413,36.8702,36.9348,32000.0
2005-08-29 09:40:00,57.18,57.33,57.1,57.1,23800.0,36.9736,37.0706,36.9219,36.9219,23800.0
2005-08-29 09:45:00,57.12,57.12,56.93,56.99,47200.0,36.9348,36.9348,36.812,36.8508,47200.0
2005-08-29 09:50:00,56.99,57.06,56.95,57.06,13000.0,36.8508,36.896,36.8249,36.896,13000.0
2005-08-29 09:55:00,57.06,57.12,57.06,57.12,8600.0,36.896,36.9348,36.896,36.9348,8600.0
2005-08-29 10:00:00,57.13,57.14,57.08,57.1,7800.0,36.9413,36.9478,36.909,36.9219,7800.0
2005-08-29 10:05:00,57.1,57.1,57.02,57.07,9800.0,36.9219,36.9219,36.8702,36.9025,9800.0
2005-08-29 10:10:00,57.08,57.15,57.06,57.08,41800.0,36.909,36.9542,36.896,36.909,41800.0
2005-08-29 10:15:00,57.09,57.15,57.02,57.07,28800.0,36.9154,36.9542,36.8702,36.9025,28800.0
2005-08-29 10:20:00,57.07,57.12,57.05,57.1,10600.0,36.9025,36.9348,36.8896,36.9219,10600.0
2005-08-29 10:25:00,57.11,57.13,57.1,57.13,8800.0,36.9284,36.9413,36.9219,36.9413,8800.0
2005-08-29 10:30:00,57.12,57.15,57.12,57.14,8400.0,36.9348,36.9542,36.9348,36.9478,8400.0
2005-08-29 10:35:00,57.13,57.17,57.09,57.13,6800.0,36.9413,36.9672,36.9154,36.9413,6800.0
2005-08-29 10:40:00,57.12,57.12,57.03,57.04,16600.0,36.9348,36.9348,36.8766,36.8831,16600.0
2005-08-29 10:45:00,57.07,57.18,57.07,57.16,31600.0,36.9025,36.9736,36.9025,36.9607,31600.0
2005-08-29 10:50:00,57.16,57.21,57.15,57.18,24200.0,36.9607,36.993,36.9542,36.9736,24200.0
2005-08-29 10:55:00,57.18,57.19,57.15,57.15,4000.0,36.9736,36.9801,36.9542,36.9542,4000.0
2005-08-29 11:00:00,57.17,57.22,57.17,57.22,14000.0,36.9672,36.9995,36.9672,36.9995,14000.0
2005-08-29 11:05:00,57.22,57.24,57.21,57.24,12600.0,36.9995,37.0124,36.993,37.0124,12600.0
2005-08-29 11:10:00,57.23,57.23,57.2,57.21,6400.0,37.006,37.006,36.9866,36.993,6400.0
2005-08-29 11:15:00,57.21,57.23,57.19,57.21,9800.0,36.993,37.006,36.9801,36.993,9800.0
2005-08-29 11:20:00,57.18,57.19,57.16,57.19,6200.0,36.9736,36.9801,36.9607,36.9801,6200.0
2005-08-29 11:25:00,57.18,57.24,57.18,57.22,10000.0,36.9736,37.0124,36.9736,36.9995,10000.0
2005-08-29 11:30:00,57.23,57.24,57.17,57.18,24200.0,37.006,37.0124,36.9672,36.9736,24200.0
2005-08-29 11:35:00,57.17,57.23,57.17,57.2,13600.0,36.9672,37.006,36.9672,36.9866,13600.0
2005-08-29 11:40:00,57.2,57.2,57.12,57.13,18000.0,36.9866,36.9866,36.9348,36.9413,18000.0
2005-08-29 11:45:00,57.15,57.15,57.12,57.12,5600.0,36.9542,36.9542,36.9348,36.9348,5600.0
2005-08-29 11:50:00,57.11,57.12,57.08,57.08,24200.0,36.9284,36.9348,36.909,36.909,24200.0
2005-08-29 11:55:00,57.08,57.08,57.07,57.07,3400.0,36.909,36.909,36.9025,36.9025,3400.0
2005-08-29 12:00:00,57.09,57.09,57.07,57.08,2600.0,36.9154,36.9154,36.9025,36.909,2600.0
2005-08-29 12:05:00,57.08,57.1,57.06,57.1,5400.0,36.909,36.9219,36.896,36.9219,5400.0
2005-08-29 12:10:00,57.1,57.17,57.1,57.17,11000.0,36.9219,36.9672,36.9219,36.9672,11000.0
2005-08-29 12:15:00,57.17,57.17,57.13,57.15,6000.0,36.9672,36.9672,36.9413,36.9542,6000.0
2005-08-29 12:20:00,57.16,57.16,57.13,57.14,13000.0,36.9607,36.9607,36.9413,36.9478,13000.0
2005-08-29 12:25:00,57.15,57.15,57.06,57.06,29000.0,36.9542,36.9542,36.896,36.896,29000.0
2005-08-29 12:30:00,57.08,57.09,57.0,57.01,19800.0,36.909,36.9154,36.8572,36.8637,19800.0
2005-08-29 12:35:00,57.01,57.03,57.0,57.02,5600.0,36.8637,36.8766,36.8572,36.8702,5600.0
2005-08-29 12:40:00,57.02,57.07,57.0,57.07,11600.0,36.8702,36.9025,36.8572,36.9025,11600.0
2005-08-29 12:45:00,57.06,57.07,57.04,57.07,4200.0,36.896,36.9025,36.8831,36.9025,4200.0
2005-08-29 12:50:00,57.06,57.07,57.02,57.06,3800.0,36.896,36.9025,36.8702,36.896,3800.0
2005-08-29 12:55:00,57.05,57.08,57.04,57.06,3800.0,36.8896,36.909,36.8831,36.896,3800.0
2005-08-29 13:00:00,57.08,57.19,57.08,57.19,20600.0,36.909,36.9801,36.909,36.9801,20600.0
2005-08-29 13:05:00,57.18,57.22,57.13,57.15,32000.0,36.9736,36.9995,36.9413,36.9542,32000.0
2005-08-29 13:10:00,57.15,57.15,57.15,57.15,6200.0,36.9542,36.9542,36.9542,36.9542,6200.0
2005-08-29 13:15:00,57.16,57.24,57.15,57.21,14600.0,36.9607,37.0124,36.9542,36.993,14600.0
2005-08-29 13:20:00,57.21,57.23,57.2,57.22,24400.0,36.993,37.006,36.9866,36.9995,24400.0
2005-08-29 13:25:00,57.22,57.22,57.21,57.22,2000.0,36.9995,36.9995,36.993,36.9995,2000.0
2005-08-29 13:30:00,57.22,57.22,57.16,57.16,10400.0,36.9995,36.9995,36.9607,36.9607,10400.0
2005-08-29 13:35:00,57.15,57.15,57.13,57.13,21200.0,36.9542,36.9542,36.9413,36.9413,21200.0
2005-08-29 13:40:00,57.13,57.18,57.13,57.17,24200.0,36.9413,36.9736,36.9413,36.9672,24200.0
2005-08-29 13:45:00,57.16,57.19,57.16,57.18,19800.0,36.9607,36.9801,36.9607,36.9736,19800.0
2005-08-29 13:50:00,57.19,57.25,57.19,57.24,15000.0,36.9801,37.0189,36.9801,37.0124,15000.0
2005-08-29 13:55:00,57.24,57.25,57.24,57.24,5600.0,37.0124,37.0189,37.0124,37.0124,5600.0
2005-08-29 14:00:00,57.25,57.25,57.21,57.21,4000.0,37.0189,37.0189,36.993,36.993,4000.0
2005-08-29 14:05:00,57.19,57.21,57.18,57.21,5400.0,36.9801,36.993,36.9736,36.993,5400.0
2005-08-29 14:10:00,57.21,57.21,57.16,57.16,9000.0,36.993,36.993,36.9607,36.9607,9000.0
2005-08-29 14:15:00,57.15,57.17,57.15,57.17,10000.0,36.9542,36.9672,36.9542,36.9672,10000.0
2005-08-29 14:20:00,57.17,57.18,57.17,57.18,5600.0,36.9672,36.9736,36.9672,36.9736,5600.0
2005-08-29 14:25:00,57.18,57.19,57.18,57.19,14200.0,36.9736,36.9801,36.9736,36.9801,14200.0
2005-08-29 14:30:00,57.19,57.2,57.19,57.2,10200.0,36.9801,36.9866,36.9801,36.9866,10200.0
2005-08-29 14:35:00,57.18,57.2,57.18,57.18,17600.0,36.9736,36.9866,36.9736,36.9736,17600.0
2005-08-29 14:40:00,57.18,57.26,57.18,57.26,42200.0,36.9736,37.0254,36.9736,37.0254,42200.0
2005-08-29 14:45:00,57.25,57.26,57.25,57.25,12200.0,37.0189,37.0254,37.0189,37.0189,12200.0
2005-08-29 14:50:00,57.26,57.28,57.25,57.27,26800.0,37.0254,37.0383,37.0189,37.0318,26800.0
2005-08-29 14:55:00,57.27,57.33,57.27,57.33,9600.0,37.0318,37.0706,37.0318,37.0706,9600.0
2005-08-29 15:00:00,57.32,57.35,57.32,57.34,13400.0,37.0642,37.0836,37.0642,37.0771,13400.0
2005-08-29 15:05:00,57.34,57.43,57.34,57.43,37200.0,37.0771,37.1353,37.0771,37.1353,37200.0
2005-08-29 15:10:00,57.44,57.46,57.42,57.46,5400.0,37.1418,37.1547,37.1288,37.1547,5400.0
2005-08-29 15:15:00,57.45,57.5,57.45,57.5,17400.0,37.1482,37.1806,37.1482,37.1806,17400.0
2005-08-29 15:20:00,57.5,57.5,57.49,57.49,12200.0,37.1806,37.1806,37.1741,37.1741,12200.0
2005-08-29 15:25:00,57.49,57.52,57.48,57.52,21200.0,37.1741,37.1935,37.1676,37.1935,21200.0
2005-08-29 15:30:00,57.52,57.52,57.46,57.47,19800.0,37.1935,37.1935,37.1547,37.1612,19800.0
2005-08-29 15:35:00,57.46,57.48,57.46,57.48,13200.0,37.1547,37.1676,37.1547,37.1676,13200.0
2005-08-29 15:40:00,57.48,57.49,57.47,57.47,20600.0,37.1676,37.1741,37.1612,37.1612,20600.0
2005-08-29 15:45:00,57.47,57.47,57.44,57.44,16200.0,37.1612,37.1612,37.1418,37.1418,16200.0
2005-08-29 15:50:00,57.44,57.47,57.42,57.46,25000.0,37.1418,37.1612,37.1288,37.1547,25000.0
2005-08-29 15:55:00,57.46,57.47,57.46,57.46,14400.0,37.1547,37.1612,37.1547,37.1547,14400.0
2005-08-30 09:30:00,57.35,57.35,57.28,57.29,8800.0,37.0836,37.0836,37.0383,37.0448,8800.0
2005-08-30 09:35:00,57.27,57.3,57.18,57.3,9400.0,37.0318,37.0512,36.9736,37.0512,9400.0
2005-08-30 09:40:00,57.34,57.37,57.23,57.23,7800.0,37.0771,37.0965,37.006,37.006,7800.0
2005-08-30 09:45:00,57.2,57.2,57.1,57.1,14200.0,36.9866,36.9866,36.9219,36.9219,14200.0
2005-08-30 09:50:00,57.1,57.1,57.1,57.1,6400.0,36.9219,36.9219,36.9219,36.9219,6400.0
2005-08-30 09:55:00,57.11,57.13,57.07,57.09,12400.0,36.9284,36.9413,36.9025,36.9154,12400.0
2005-08-30 10:00:00,57.1,57.2,57.1,57.19,12600.0,36.9219,36.9866,36.9219,36.9801,12600.0
2005-08-30 10:05:00,57.19,57.19,57.08,57.12,4000.0,36.9801,36.9801,36.909,36.9348,4000.0
2005-08-30 10:10:00,57.1,57.15,57.07,57.12,5200.0,36.9219,36.9542,36.9025,36.9348,5200.0
2005-08-30 10:15:00,57.13,57.13,57.06,57.09,7400.0,36.9413,36.9413,36.896,36.9154,7400.0
2005-08-30 10:20:00,57.08,57.16,57.08,57.09,5200.0,36.909,36.9607,36.909,36.9154,5200.0
2005-08-30 10:25:00,57.1,57.14,57.1,57.13,4800.0,36.9219,36.9478,36.9219,36.9413,4800.0
2005-08-30 10:30:00,57.08,57.13,57.06,57.13,6000.0,36.909,36.9413,36.896,36.9413,6000.0
2005-08-30 10:35:00,57.1,57.1,56.94,56.94,9800.0,36.9219,36.9219,36.8184,36.8184,9800.0
2005-08-30 10:40:00,56.95,57.01,56.9,56.9,11000.0,36.8249,36.8637,36.7926,36.7926,11000.0
2005-08-30 10:45:00,56.89,56.96,56.87,56.96,11400.0,36.7861,36.8314,36.7732,36.8314,11400.0
2005-08-30 10:50:00,56.91,56.92,56.85,56.91,6000.0,36.799,36.8055,36.7603,36.799,6000.0
2005-08-30 10:55:00,56.91,56.96,56.9,56.95,6800.0,36.799,36.8314,36.7926,36.8249,6800.0
2005-08-30 11:00:00,56.96,56.98,56.94,56.94,5200.0,36.8314,36.8443,36.8184,36.8184,5200.0
2005-08-30 11:05:00,56.95,56.96,56.94,56.94,4400.0,36.8249,36.8314,36.8184,36.8184,4400.0
2005-08-30 11:10:00,56.93,56.93,56.88,56.88,4800.0,36.812,36.812,36.7796,36.7796,4800.0
2005-08-30 11:15:00,56.89,56.89,56.76,56.77,10200.0,36.7861,36.7861,36.7021,36.7085,10200.0
2005-08-30 11:20:00,56.75,56.77,56.75,56.76,18200.0,36.6956,36.7085,36.6956,36.7021,18200.0
2005-08-30 11:25:00,56.74,56.83,56.74,56.83,17200.0,36.6891,36.7473,36.6891,36.7473,17200.0
2005-08-30 11:30:00,56.83,56.85,56.77,56.77,14400.0,36.7473,36.7603,36.7085,36.7085,14400.0
2005-08-30 11:35:00,56.8,56.81,56.75,56.76,8800.0,36.7279,36.7344,36.6956,36.7021,8800.0
2005-08-30 11:40:00,56.71,56.76,56.71,56.74,10000.0,36.6697,36.7021,36.6697,36.6891,10000.0
2005-08-30 11:45:00,56.74,56.77,56.73,56.77,10800.0,36.6891,36.7085,36.6827,36.7085,10800.0
2005-08-30 11:50:00,56.77,56.77,56.7,56.72,7000.0,36.7085,36.7085,36.6633,36.6762,7000.0
2005-08-30 11:55:00,56.72,56.73,56.7,56.71,9000.0,36.6762,36.6827,36.6633,36.6697,9000.0
2005-08-30 12:00:00,56.7,56.84,56.69,56.84,13000.0,36.6633,36.7538,36.6568,36.7538,13000.0
2005-08-30 12:05:00,56.83,56.85,56.77,56.84,11400.0,36.7473,36.7603,36.7085,36.7538,11400.0
2005-08-30 12:10:00,56.81,56.88,56.78,56.78,9400.0,36.7344,36.7796,36.715,36.715,9400.0
2005-08-30 12:15:00,56.79,56.83,56.73,56.77,13000.0,36.7215,36.7473,36.6827,36.7085,13000.0
2005-08-30 12:20:00,56.79,56.87,56.79,56.85,13800.0,36.7215,36.7732,36.7215,36.7603,13800.0
2005-08-30 12:25:00,56.85,56.87,56.84,56.84,9400.0,36.7603,36.7732,36.7538,36.7538,9400.0
2005-08-30 12:30:00,56.85,56.89,56.85,56.87,4400.0,36.7603,36.7861,36.7603,36.7732,4400.0
2005-08-30 12:35:00,56.87,56.92,56.87,56.92,1800.0,36.7732,36.8055,36.7732,36.8055,1800.0
2005-08-30 12:40:00,56.9,56.9,56.8,56.8,19800.0,36.7926,36.7926,36.7279,36.7279,19800.0
2005-08-30 12:45:00,56.8,56.86,56.8,56.86,11400.0,36.7279,36.7667,36.7279,36.7667,11400.0
2005-08-30 12:50:00,56.86,56.93,56.86,56.93,12400.0,36.7667,36.812,36.7667,36.812,12400.0
2005-08-30 12:55:00,56.93,56.99,56.93,56.97,6600.0,36.812,36.8508,36.812,36.8378,6600.0
2005-08-30 13:00:00,56.97,56.97,56.94,56.94,4200.0,36.8378,36.8378,36.8184,36.8184,4200.0
2005-08-30 13:05:00,56.93,56.93,56.86,56.9,13600.0,36.812,36.812,36.7667,36.7926,13600.0
2005-08-30 13:10:00,56.88,56.88,56.85,56.85,3600.0,36.7796,36.7796,36.7603,36.7603,3600.0
2005-08-30 13:15:00,56.84,56.88,56.84,56.87,6600.0,36.7538,36.7796,36.7538,36.7732,6600.0
2005-08-30 13:20:00,56.87,56.9,56.85,56.88,13200.0,36.7732,36.7926,36.7603,36.7796,13200.0
2005-08-30 13:25:00,56.87,56.9,56.85,56.9,4400.0,36.7732,36.7926,36.7603,36.7926,4400.0
2005-08-30 13:30:00,56.88,56.92,56.87,56.92,6000.0,36.7796,36.8055,36.7732,36.8055,6000.0
2005-08-30 13:35:00,56.95,57.04,56.94,57.04,9000.0,36.8249,36.8831,36.8184,36.8831,9000.0
2005-08-30 13:40:00,57.05,57.07,57.04,57.06,6000.0,36.8896,36.9025,36.8831,36.896,6000.0
2005-08-30 13:45:00,57.09,57.1,57.04,57.04,5200.0,36.9154,36.9219,36.8831,36.8831,5200.0
2005-08-30 13:50:00,57.03,57.05,57.01,57.02,10000.0,36.8766,36.8896,36.8637,36.8702,10000.0
2005-08-30 13:55:00,57.02,57.03,57.01,57.03,3400.0,36.8702,36.8766,36.8637,36.8766,3400.0
2005-08-30 14:00:00,57.04,57.04,56.92,56.92,11800.0,36.8831,36.8831,36.8055,36.8055,11800.0
2005-08-30 14:05:00,56.91,56.93,56.88,56.93,10600.0,36.799,36.812,36.7796,36.812,10600.0
2005-08-30 14:10:00,56.94,56.94,56.82,56.82,17800.0,36.8184,36.8184,36.7409,36.7409,17800.0
2005-08-30 14:15:00,56.83,56.83,56.77,56.77,31600.0,36.7473,36.7473,36.7085,36.7085,31600.0
2005-08-30 14:20:00,56.76,56.82,56.76,56.81,10600.0,36.7021,36.7409,36.7021,36.7344,10600.0
2005-08-30 14:25:00,56.78,56.85,56.77,56.85,19400.0,36.715,36.7603,36.7085,36.7603,19400.0
2005-08-30 14:30:00,56.85,56.89,56.77,56.83,17200.0,36.7603,36.7861,36.7085,36.7473,17200.0
2005-08-30 14:35:00,56.81,56.82,56.77,56.82,6200.0,36.7344,36.7409,36.7085,36.7409,6200.0
2005-08-30 14:40:00,56.82,56.83,56.77,56.81,5600.0,36.7409,36.7473,36.7085,36.7344,5600.0
2005-08-30 14:45:00,56.83,56.84,56.8,56.8,10400.0,36.7473,36.7538,36.7279,36.7279,10400.0
2005-08-30 14:50:00,56.79,56.8,56.71,56.74,15400.0,36.7215,36.7279,36.6697,36.6891,15400.0
2005-08-30 14:55:00,56.74,56.79,56.66,56.67,24400.0,36.6891,36.7215,36.6374,36.6439,24400.0
2005-08-30 15:00:00,56.67,56.74,56.63,56.71,26000.0,36.6439,36.6891,36.618,36.6697,26000.0
2005-08-30 15:05:00,56.71,56.74,56.7,56.74,6800.0,36.6697,36.6891,36.6633,36.6891,6800.0
2005-08-30 15:10:00,56.77,56.81,56.73,56.73,6200.0,36.7085,36.7344,36.6827,36.6827,6200.0
2005-08-30 15:15:00,56.73,56.76,56.71,56.74,4000.0,36.6827,36.7021,36.6697,36.6891,4000.0
2005-08-30 15:20:00,56.75,56.85,56.75,56.85,11600.0,36.6956,36.7603,36.6956,36.7603,11600.0
2005-08-30 15:25:00,56.86,56.88,56.82,56.82,13400.0,36.7667,36.7796,36.7409,36.7409,13400.0
2005-08-30 15:30:00,56.84,56.93,56.84,56.93,11400.0,36.7538,36.812,36.7538,36.812,11400.0
2005-08-30 15:35:00,56.95,57.02,56.95,57.02,21400.0,36.8249,36.8702,36.8249,36.8702,21400.0
2005-08-30 15:40:00,57.02,57.05,57.01,57.05,20200.0,36.8702,36.8896,36.8637,36.8896,20200.0
2005-08-30 15:45:00,57.05,57.12,57.05,57.1,14400.0,36.8896,36.9348,36.8896,36.9219,14400.0
2005-08-30 15:50:00,57.1,57.12,57.1,57.1,20600.0,36.9219,36.9348,36.9219,36.9219,20600.0
2005-08-30 15:55:00,57.1,57.1,57.06,57.08,30200.0,36.9219,36.9219,36.896,36.909,30200.0
2005-08-31 09:30:00,57.02,57.02,56.95,56.99,12800.0,36.8702,36.8702,36.8249,36.8508,12800.0
2005-08-31 09:35:00,56.98,57.1,56.98,57.08,15800.0,36.8443,36.9219,36.8443,36.909,15800.0
2005-08-31 09:40:00,57.09,57.09,57.05,57.06,6200.0,36.9154,36.9154,36.8896,36.896,6200.0
2005-08-31 09:45:00,57.05,57.05,57.03,57.04,12200.0,36.8896,36.8896,36.8766,36.8831,12200.0
2005-08-31 09:50:00,57.04,57.04,57.01,57.02,8800.0,36.8831,36.8831,36.8637,36.8702,8800.0
2005-08-31 09:55:00,57.02,57.02,56.82,56.82,16200.0,36.8702,36.8702,36.7409,36.7409,16200.0
2005-08-31 10:00:00,56.81,56.81,56.69,56.74,26800.0,36.7344,36.7344,36.6568,36.6891,26800.0
2005-08-31 10:05:00,56.74,56.74,56.7,56.7,11800.0,36.6891,36.6891,36.6633,36.6633,11800.0
2005-08-31 10:10:00,56.7,56.7,56.6,56.6,19000.0,36.6633,36.6633,36.5986,36.5986,19000.0
2005-08-31 10:15:00,56.61,56.62,56.6,56.61,19200.0,36.6051,36.6115,36.5986,36.6051,19200.0
2005-08-31 10:20:00,56.61,56.65,56.61,56.63,13000.0,36.6051,36.6309,36.6051,36.618,13000.0
2005-08-31 10:25:00,56.58,56.61,56.58,56.61,7400.0,36.5857,36.6051,36.5857,36.6051,7400.0
2005-08-31 10:30:00,56.62,56.64,56.62,56.63,6800.0,36.6115,36.6245,36.6115,36.618,6800.0
2005-08-31 10:35:00,56.63,56.67,56.63,56.67,13200.0,36.618,36.6439,36.618,36.6439,13200.0
2005-08-31 10:40:00,56.73,56.77,56.72,56.72,17400.0,36.6827,36.7085,36.6762,36.6762,17400.0
2005-08-31 10:45:00,56.67,56.69,56.6,56.62,9200.0,36.6439,36.6568,36.5986,36.6115,9200.0
2005-08-31 10:50:00,56.59,56.63,56.54,56.63,22200.0,36.5921,36.618,36.5598,36.618,22200.0
2005-08-31 10:55:00,56.65,56.69,56.55,56.59,22800.0,36.6309,36.6568,36.5663,36.5921,22800.0
2005-08-31 11:00:00,56.63,56.69,56.59,56.63,18800.0,36.618,36.6568,36.5921,36.618,18800.0
2005-08-31 11:05:00,56.63,56.76,56.59,56.69,13000.0,36.618,36.7021,36.5921,36.6568,13000.0
2005-08-31 11:10:00,56.68,56.77,56.67,56.68,15600.0,36.6503,36.7085,36.6439,36.6503,15600.0
2005-08-31 11:15:00,56.68,56.76,56.68,56.76,8000.0,36.6503,36.7021,36.6503,36.7021,8000.0
2005-08-31 11:20:00,56.75,56.85,56.75,56.84,11800.0,36.6956,36.7603,36.6956,36.7538,11800.0
2005-08-31 11:25:00,56.83,56.83,56.69,56.7,13400.0,36.7473,36.7473,36.6568,36.6633,13400.0
2005-08-31 11:30:00,56.72,56.75,56.68,56.75,9600.0,36.6762,36.6956,36.6503,36.6956,9600.0
2005-08-31 11:35:00,56.74,56.75,56.72,56.74,10000.0,36.6891,36.6956,36.6762,36.6891,10000.0
2005-08-31 11:40:00,56.73,56.73,56.69,56.69,7800.0,36.6827,36.6827,36.6568,36.6568,7800.0
2005-08-31 11:45:00,56.69,56.69,56.63,56.65,5200.0,36.6568,36.6568,36.618,36.6309,5200.0
2005-08-31 11:50:00,56.65,56.65,56.6,56.63,17000.0,36.6309,36.6309,36.5986,36.618,17000.0
2005-08-31 11:55:00,56.63,56.65,56.63,56.63,5600.0,36.618,36.6309,36.618,36.618,5600.0
2005-08-31 12:00:00,56.64,56.65,56.61,56.62,5800.0,36.6245,36.6309,36.6051,36.6115,5800.0
2005-08-31 12:05:00,56.6,56.6,56.52,56.53,27000.0,36.5986,36.5986,36.5469,36.5533,27000.0
2005-08-31 12:10:00,56.54,56.54,56.41,56.41,18000.0,36.5598,36.5598,36.4757,36.4757,18000.0
2005-08-31 12:15:00,56.41,56.49,56.41,56.44,30200.0,36.4757,36.5275,36.4757,36.4951,30200.0
2005-08-31 12:20:00,56.44,56.44,56.36,56.38,13000.0,36.4951,36.4951,36.4434,36.4563,13000.0
2005-08-31 12:25:00,56.37,56.37,56.33,56.35,8400.0,36.4499,36.4499,36.424,36.4369,8400.0
2005-08-31 12:30:00,56.35,56.37,56.34,56.37,6600.0,36.4369,36.4499,36.4305,36.4499,6600.0
2005-08-31 12:35:00,56.38,56.38,56.33,56.36,9800.0,36.4563,36.4563,36.424,36.4434,9800.0
2005-08-31 12:40:00,56.34,56.35,56.34,56.34,8400.0,36.4305,36.4369,36.4305,36.4305,8400.0
2005-08-31 12:45:00,56.34,56.35,56.33,56.35,7000.0,36.4305,36.4369,36.424,36.4369,7000.0
2005-08-31 12:50:00,56.37,56.48,56.37,56.44,5000.0,36.4499,36.521,36.4499,36.4951,5000.0
2005-08-31 12:55:00,56.44,56.44,56.37,56.4,17200.0,36.4951,36.4951,36.4499,36.4693,17200.0
2005-08-31 13:00:00,56.4,56.5,56.4,56.49,29000.0,36.4693,36.5339,36.4693,36.5275,29000.0
2005-08-31 13:05:00,56.47,56.47,56.38,56.43,23400.0,36.5145,36.5145,36.4563,36.4887,23400.0
2005-08-31 13:10:00,56.43,56.58,56.42,56.58,27200.0,36.4887,36.5857,36.4822,36.5857,27200.0
2005-08-31 13:15:00,56.6,56.7,56.6,56.7,26400.0,36.5986,36.6633,36.5986,36.6633,26400.0
2005-08-31 13:20:00,56.7,56.7,56.64,56.64,7200.0,36.6633,36.6633,36.6245,36.6245,7200.0
2005-08-31 13:25:00,56.63,56.69,56.62,56.69,13200.0,36.618,36.6568,36.6115,36.6568,13200.0
2005-08-31 13:30:00,56.69,56.74,56.69,56.74,7600.0,36.6568,36.6891,36.6568,36.6891,7600.0
2005-08-31 13:35:00,56.74,56.74,56.71,56.72,17800.0,36.6891,36.6891,36.6697,36.6762,17800.0
2005-08-31 13:40:00,56.71,56.73,56.69,56.73,9000.0,36.6697,36.6827,36.6568,36.6827,9000.0
2005-08-31 13:45:00,56.72,56.72,56.62,56.62,16000.0,36.6762,36.6762,36.6115,36.6115,16000.0
2005-08-31 13:50:00,56.63,56.76,56.63,56.76,14800.0,36.618,36.7021,36.618,36.7021,14800.0
2005-08-31 13:55:00,56.75,56.77,56.74,56.76,18000.0,36.6956,36.7085,36.6891,36.7021,18000.0
2005-08-31 14:00:00,56.76,56.76,56.65,56.65,15600.0,36.7021,36.7021,36.6309,36.6309,15600.0
2005-08-31 14:05:00,56.65,56.65,56.61,56.62,26000.0,36.6309,36.6309,36.6051,36.6115,26000.0
2005-08-31 14:10:00,56.63,56.66,56.6,56.6,4400.0,36.618,36.6374,36.5986,36.5986,4400.0
2005-08-31 14:15:00,56.64,56.7,56.61,56.64,14800.0,36.6245,36.6633,36.6051,36.6245,14800.0
2005-08-31 14:20:00,56.64,56.67,56.63,56.66,6200.0,36.6245,36.6439,36.618,36.6374,6200.0
2005-08-31 14:25:00,56.65,56.7,56.62,56.7,6200.0,36.6309,36.6633,36.6115,36.6633,6200.0
2005-08-31 14:30:00,56.7,56.71,56.69,56.71,4600.0,36.6633,36.6697,36.6568,36.6697,4600.0
2005-08-31 14:35:00,56.7,56.75,56.7,56.74,7800.0,36.6633,36.6956,36.6633,36.6891,7800.0
2005-08-31 14:40:00,56.74,56.79,56.74,56.78,10800.0,36.6891,36.7215,36.6891,36.715,10800.0
2005-08-31 14:45:00,56.78,56.84,56.78,56.84,25600.0,36.715,36.7538,36.715,36.7538,25600.0
2005-08-31 14:50:00,56.85,56.93,56.85,56.93,42800.0,36.7603,36.812,36.7603,36.812,42800.0
2005-08-31 14:55:00,56.93,57.0,56.93,57.0,25200.0,36.812,36.8572,36.812,36.8572,25200.0
2005-08-31 15:00:00,57.0,57.0,56.99,56.99,12000.0,36.8572,36.8572,36.8508,36.8508,12000.0
2005-08-31 15:05:00,56.99,57.01,56.99,57.01,11800.0,36.8508,36.8637,36.8508,36.8637,11800.0
2005-08-31 15:10:00,57.02,57.07,57.01,57.06,11000.0,36.8702,36.9025,36.8637,36.896,11000.0
2005-08-31 15:15:00,57.06,57.08,57.06,57.07,9800.0,36.896,36.909,36.896,36.9025,9800.0
2005-08-31 15:20:00,57.07,57.1,57.07,57.09,14200.0,36.9025,36.9219,36.9025,36.9154,14200.0
2005-08-31 15:25:00,57.09,57.17,57.09,57.17,31000.0,36.9154,36.9672,36.9154,36.9672,31000.0
2005-08-31 15:30:00,57.19,57.24,57.18,57.24,16600.0,36.9801,37.0124,36.9736,37.0124,16600.0
2005-08-31 15:35:00,57.24,57.26,57.23,57.23,16200.0,37.0124,37.0254,37.006,37.006,16200.0
2005-08-31 15:40:00,57.23,57.23,57.17,57.22,24400.0,37.006,37.006,36.9672,36.9995,24400.0
2005-08-31 15:45:00,57.23,57.31,57.22,57.31,28400.0,37.006,37.0577,36.9995,37.0577,28400.0
2005-08-31 15:50:00,57.3,57.33,57.29,57.29,31400.0,37.0512,37.0706,37.0448,37.0448,31400.0
2005-08-31 15:55:00,57.29,57.34,57.29,57.34,22000.0,37.0448,37.0771,37.0448,37.0771,22000.0
2005-09-01 09:30:00,57.33,57.45,57.33,57.43,14200.0,37.0706,37.1482,37.0706,37.1353,14200.0
2005-09-01 09:35:00,57.46,57.46,57.46,57.46,600.0,37.1547,37.1547,37.1547,37.1547,600.0
2005-09-01 09:40:00,57.45,57.5,57.44,57.48,13400.0,37.1482,37.1806,37.1418,37.1676,13400.0
2005-09-01 09:45:00,57.47,57.55,57.47,57.55,3000.0,37.1612,37.2129,37.1612,37.2129,3000.0
2005-09-01 09:50:00,57.54,57.54,57.54,57.54,1000.0,37.2064,37.2064,37.2064,37.2064,1000.0
2005-09-01 09:55:00,57.54,57.55,57.54,57.54,8600.0,37.2064,37.2129,37.2064,37.2064,8600.0
2005-09-01 10:00:00,57.52,57.52,57.35,57.35,7800.0,37.1935,37.1935,37.0836,37.0836,7800.0
2005-09-01 10:05:00,57.36,57.36,57.35,57.35,5000.0,37.09,37.09,37.0836,37.0836,5000.0
2005-09-01 10:10:00,57.35,57.43,57.35,57.43,7400.0,37.0836,37.1353,37.0836,37.1353,7400.0
2005-09-01 10:15:00,57.41,57.41,57.38,57.38,14000.0,37.1224,37.1224,37.103,37.103,14000.0
2005-09-01 10:20:00,57.36,57.36,57.27,57.31,17800.0,37.09,37.09,37.0318,37.0577,17800.0
2005-09-01 10:25:00,57.31,57.32,57.28,57.32,10000.0,37.0577,37.0642,37.0383,37.0642,10000.0
2005-09-01 10:30:00,57.32,57.32,57.29,57.29,9200.0,37.0642,37.0642,37.0448,37.0448,9200.0
2005-09-01 10:35:00,57.3,57.4,57.3,57.39,12000.0,37.0512,37.1159,37.0512,37.1094,12000.0
2005-09-01 10:40:00,57.41,57.41,57.39,57.39,7400.0,37.1224,37.1224,37.1094,37.1094,7400.0
2005-09-01 10:45:00,57.39,57.41,57.38,57.38,12200.0,37.1094,37.1224,37.103,37.103,12200.0
2005-09-01 10:50:00,57.38,57.45,57.38,57.45,12600.0,37.103,37.1482,37.103,37.1482,12600.0
2005-09-01 10:55:00,57.45,57.45,57.41,57.41,10400.0,37.1482,37.1482,37.1224,37.1224,10400.0
2005-09-01 11:00:00,57.41,57.46,57.41,57.41,9800.0,37.1224,37.1547,37.1224,37.1224,9800.0
2005-09-01 11:05:00,57.43,57.49,57.43,57.49,8400.0,37.1353,37.1741,37.1353,37.1741,8400.0
2005-09-01 11:10:00,57.49,57.58,57.49,57.56,17600.0,37.1741,37.2323,37.1741,37.2193,17600.0
2005-09-01 11:15:00,57.56,57.56,57.47,57.47,8000.0,37.2193,37.2193,37.1612,37.1612,8000.0
2005-09-01 11:20:00,57.48,57.66,57.47,57.66,28200.0,37.1676,37.284,37.1612,37.284,28200.0
2005-09-01 11:25:00,57.66,57.66,57.59,57.59,4200.0,37.284,37.284,37.2387,37.2387,4200.0
2005-09-01 11:30:00,57.53,57.55,57.5,57.55,32400.0,37.2,37.2129,37.1806,37.2129,32400.0
2005-09-01 11:35:00,57.55,57.77,57.55,57.77,26200.0,37.2129,37.3551,37.2129,37.3551,26200.0
2005-09-01 11:40:00,57.8,57.92,57.8,57.92,30400.0,37.3745,37.4521,37.3745,37.4521,30400.0
2005-09-01 11:45:00,57.92,58.02,57.92,57.97,23000.0,37.4521,37.5168,37.4521,37.4845,23000.0
2005-09-01 11:50:00,57.97,57.99,57.97,57.98,28600.0,37.4845,37.4974,37.4845,37.4909,28600.0
2005-09-01 11:55:00,57.98,57.98,57.93,57.93,9600.0,37.4909,37.4909,37.4586,37.4586,9600.0
2005-09-01 12:00:00,57.93,57.93,57.84,57.87,25000.0,37.4586,37.4586,37.4004,37.4198,25000.0
2005-09-01 12:05:00,57.88,57.88,57.85,57.85,18600.0,37.4263,37.4263,37.4069,37.4069,18600.0
2005-09-01 12:10:00,57.86,57.91,57.85,57.85,30400.0,37.4133,37.4457,37.4069,37.4069,30400.0
2005-09-01 12:15:00,57.85,57.85,57.81,57.85,23200.0,37.4069,37.4069,37.381,37.4069,23200.0
2005-09-01 12:20:00,57.85,57.85,57.76,57.76,9600.0,37.4069,37.4069,37.3487,37.3487,9600.0
2005-09-01 12:25:00,57.74,57.8,57.74,57.8,8600.0,37.3357,37.3745,37.3357,37.3745,8600.0
2005-09-01 12:30:00,57.79,57.79,57.72,57.72,16200.0,37.3681,37.3681,37.3228,37.3228,16200.0
2005-09-01 12:35:00,57.71,57.73,57.66,57.7,19400.0,37.3163,37.3293,37.284,37.3099,19400.0
2005-09-01 12:40:00,57.7,57.73,57.67,57.73,19400.0,37.3099,37.3293,37.2905,37.3293,19400.0
2005-09-01 12:45:00,57.72,57.74,57.72,57.74,7200.0,37.3228,37.3357,37.3228,37.3357,7200.0
2005-09-01 12:50:00,57.73,57.73,57.63,57.65,13000.0,37.3293,37.3293,37.2646,37.2775,13000.0
2005-09-01 12:55:00,57.65,57.65,57.51,57.55,11600.0,37.2775,37.2775,37.187,37.2129,11600.0
2005-09-01 13:00:00,57.56,57.56,57.5,57.5,11400.0,37.2193,37.2193,37.1806,37.1806,11400.0
2005-09-01 13:05:00,57.49,57.52,57.49,57.51,18000.0,37.1741,37.1935,37.1741,37.187,18000.0
2005-09-01 13:10:00,57.51,57.56,57.49,57.52,15400.0,37.187,37.2193,37.1741,37.1935,15400.0
2005-09-01 13:15:00,57.51,57.52,57.49,57.52,15400.0,37.187,37.1935,37.1741,37.1935,15400.0
2005-09-01 13:20:00,57.52,57.52,57.48,57.48,13000.0,37.1935,37.1935,37.1676,37.1676,13000.0
2005-09-01 13:25:00,57.49,57.6,57.49,57.59,12600.0,37.1741,37.2452,37.1741,37.2387,12600.0
2005-09-01 13:30:00,57.58,57.58,57.49,57.49,30000.0,37.2323,37.2323,37.1741,37.1741,30000.0
2005-09-01 13:35:00,57.51,57.51,57.48,57.48,5200.0,37.187,37.187,37.1676,37.1676,5200.0
2005-09-01 13:40:00,57.52,57.52,57.42,57.45,16200.0,37.1935,37.1935,37.1288,37.1482,16200.0
2005-09-01 13:45:00,57.45,57.47,57.44,57.47,7200.0,37.1482,37.1612,37.1418,37.1612,7200.0
2005-09-01 13:50:00,57.49,57.49,57.42,57.46,14400.0,37.1741,37.1741,37.1288,37.1547,14400.0
2005-09-01 13:55:00,57.46,57.47,57.44,57.46,10400.0,37.1547,37.1612,37.1418,37.1547,10400.0
2005-09-01 14:00:00,57.47,57.47,57.35,57.35,15400.0,37.1612,37.1612,37.0836,37.0836,15400.0
2005-09-01 14:05:00,57.35,57.42,57.28,57.41,13600.0,37.0836,37.1288,37.0383,37.1224,13600.0
2005-09-01 14:10:00,57.41,57.47,57.39,57.41,14200.0,37.1224,37.1612,37.1094,37.1224,14200.0
2005-09-01 14:15:00,57.4,57.45,57.4,57.41,14800.0,37.1159,37.1482,37.1159,37.1224,14800.0
2005-09-01 14:20:00,57.44,57.54,57.44,57.49,20400.0,37.1418,37.2064,37.1418,37.1741,20400.0
2005-09-01 14:25:00,57.49,57.5,57.47,57.47,9600.0,37.1741,37.1806,37.1612,37.1612,9600.0
2005-09-01 14:30:00,57.46,57.54,57.44,57.52,20000.0,37.1547,37.2064,37.1418,37.1935,20000.0
2005-09-01 14:35:00,57.53,57.53,57.48,57.49,8200.0,37.2,37.2,37.1676,37.1741,8200.0
2005-09-01 14:40:00,57.49,57.6,57.49,57.49,14200.0,37.1741,37.2452,37.1741,37.1741,14200.0
2005-09-01 14:45:00,57.49,57.54,57.46,57.46,13800.0,37.1741,37.2064,37.1547,37.1547,13800.0
2005-09-01 14:50:00,57.49,57.58,57.48,57.58,14000.0,37.1741,37.2323,37.1676,37.2323,14000.0
2005-09-01 14:55:00,57.59,57.59,57.49,57.49,10200.0,37.2387,37.2387,37.1741,37.1741,10200.0
2005-09-01 15:00:00,57.48,57.54,57.48,57.52,14800.0,37.1676,37.2064,37.1676,37.1935,14800.0
2005-09-01 15:05:00,57.49,57.51,57.47,57.48,7000.0,37.1741,37.187,37.1612,37.1676,7000.0
2005-09-01 15:10:00,57.48,57.49,57.45,57.49,28000.0,37.1676,37.1741,37.1482,37.1741,28000.0
2005-09-01 15:15:00,57.48,57.56,57.48,57.49,21600.0,37.1676,37.2193,37.1676,37.1741,21600.0
2005-09-01 15:20:00,57.49,57.5,57.47,57.48,18400.0,37.1741,37.1806,37.1612,37.1676,18400.0
2005-09-01 15:25:00,57.47,57.49,57.45,57.45,12400.0,37.1612,37.1741,37.1482,37.1482,12400.0
2005-09-01 15:30:00,57.45,57.47,57.42,57.42,26000.0,37.1482,37.1612,37.1288,37.1288,26000.0
2005-09-01 15:35:00,57.4,57.44,57.4,57.44,13400.0,37.1159,37.1418,37.1159,37.1418,13400.0
2005-09-01 15:40:00,57.43,57.43,57.34,57.35,18200.0,37.1353,37.1353,37.0771,37.0836,18200.0
2005-09-01 15:45:00,57.36,57.38,57.34,57.37,32400.0,37.09,37.103,37.0771,37.0965,32400.0
2005-09-01 15:50:00,57.38,57.41,57.38,57.4,13000.0,37.103,37.1224,37.103,37.1159,13000.0
2005-09-01 15:55:00,57.4,57.42,57.38,57.38,37200.0,37.1159,37.1288,37.103,37.103,37200.0
2005-09-02 09:30:00,57.48,57.48,57.07,57.07,34600.0,37.1676,37.1676,36.9025,36.9025,34600.0
2005-09-02 09:35:00,57.08,57.24,57.08,57.22,10400.0,36.909,37.0124,36.909,36.9995,10400.0
2005-09-02 09:40:00,57.22,57.38,57.06,57.06,33600.0,36.9995,37.103,36.896,36.896,33600.0
2005-09-02 09:45:00,57.07,57.08,56.98,56.99,22600.0,36.9025,36.909,36.8443,36.8508,22600.0
2005-09-02 09:50:00,56.99,56.99,56.79,56.79,11000.0,36.8508,36.8508,36.7215,36.7215,11000.0
2005-09-02 09:55:00,56.82,57.02,56.82,57.01,26200.0,36.7409,36.8702,36.7409,36.8637,26200.0
2005-09-02 10:00:00,57.01,57.13,57.01,57.13,18400.0,36.8637,36.9413,36.8637,36.9413,18400.0
2005-09-02 10:05:00,57.13,57.15,57.08,57.08,28600.0,36.9413,36.9542,36.909,36.909,28600.0
2005-09-02 10:10:00,57.08,57.15,57.08,57.11,26400.0,36.909,36.9542,36.909,36.9284,26400.0
2005-09-02 10:15:00,57.1,57.13,57.08,57.13,11800.0,36.9219,36.9413,36.909,36.9413,11800.0
2005-09-02 10:20:00,57.13,57.13,57.04,57.11,9600.0,36.9413,36.9413,36.8831,36.9284,9600.0
2005-09-02 10:25:00,57.09,57.13,57.04,57.1,29200.0,36.9154,36.9413,36.8831,36.9219,29200.0
2005-09-02 10:30:00,57.1,57.15,57.08,57.08,36000.0,36.9219,36.9542,36.909,36.909,36000.0
2005-09-02 10:35:00,57.1,57.15,57.08,57.13,12600.0,36.9219,36.9542,36.909,36.9413,12600.0
2005-09-02 10:40:00,57.13,57.18,57.12,57.18,32600.0,36.9413,36.9736,36.9348,36.9736,32600.0
2005-09-02 10:45:00,57.17,57.17,57.14,57.15,4800.0,36.9672,36.9672,36.9478,36.9542,4800.0
2005-09-02 10:50:00,57.16,57.22,57.16,57.18,13600.0,36.9607,36.9995,36.9607,36.9736,13600.0
2005-09-02 10:55:00,57.18,57.19,57.14,57.16,17800.0,36.9736,36.9801,36.9478,36.9607,17800.0
2005-09-02 11:00:00,57.16,57.21,57.16,57.19,13000.0,36.9607,36.993,36.9607,36.9801,13000.0
2005-09-02 11:05:00,57.18,57.18,57.15,57.18,2600.0,36.9736,36.9736,36.9542,36.9736,2600.0
2005-09-02 11:10:00,57.2,57.2,57.15,57.15,16800.0,36.9866,36.9866,36.9542,36.9542,16800.0
2005-09-02 11:15:00,57.16,57.21,57.15,57.15,8600.0,36.9607,36.993,36.9542,36.9542,8600.0
2005-09-02 11:20:00,57.15,57.16,57.13,57.16,13000.0,36.9542,36.9607,36.9413,36.9607,13000.0
2005-09-02 11:25:00,57.18,57.22,57.14,57.19,7600.0,36.9736,36.9995,36.9478,36.9801,7600.0
2005-09-02 11:30:00,57.17,57.19,57.05,57.09,18800.0,36.9672,36.9801,36.8896,36.9154,18800.0
2005-09-02 11:35:00,57.1,57.1,57.08,57.08,5800.0,36.9219,36.9219,36.909,36.909,5800.0
2005-09-02 11:40:00,57.07,57.12,57.07,57.09,4800.0,36.9025,36.9348,36.9025,36.9154,4800.0
2005-09-02 11:45:00,57.09,57.1,57.05,57.05,9200.0,36.9154,36.9219,36.8896,36.8896,9200.0
2005-09-02 11:50:00,57.08,57.08,57.04,57.04,7600.0,36.909,36.909,36.8831,36.8831,7600.0
2005-09-02 11:55:00,57.0,57.04,56.9,56.93,27800.0,36.8572,36.8831,36.7926,36.812,27800.0
2005-09-02 12:00:00,56.93,57.04,56.93,57.04,10800.0,36.812,36.8831,36.812,36.8831,10800.0
2005-09-02 12:05:00,57.01,57.08,57.01,57.08,9000.0,36.8637,36.909,36.8637,36.909,9000.0
2005-09-02 12:10:00,57.06,57.07,57.04,57.07,10800.0,36.896,36.9025,36.8831,36.9025,10800.0
2005-09-02 12:15:00,57.05,57.06,57.03,57.04,5200.0,36.8896,36.896,36.8766,36.8831,5200.0
2005-09-02 12:20:00,57.03,57.09,57.03,57.08,16400.0,36.8766,36.9154,36.8766,36.909,16400.0
2005-09-02 12:25:00,57.08,57.08,57.03,57.04,4400.0,36.909,36.909,36.8766,36.8831,4400.0
2005-09-02 12:30:00,57.04,57.13,57.04,57.13,4000.0,36.8831,36.9413,36.8831,36.9413,4000.0
2005-09-02 12:35:00,57.12,57.13,57.12,57.12,4200.0,36.9348,36.9413,36.9348,36.9348,4200.0
2005-09-02 12:40:00,57.12,57.15,57.12,57.15,6400.0,36.9348,36.9542,36.9348,36.9542,6400.0
2005-09-02 12:45:00,57.14,57.15,57.1,57.1,17200.0,36.9478,36.9542,36.9219,36.9219,17200.0
2005-09-02 12:50:00,57.1,57.1,57.07,57.1,3800.0,36.9219,36.9219,36.9025,36.9219,3800.0
2005-09-02 12:55:00,57.1,57.14,57.07,57.09,22600.0,36.9219,36.9478,36.9025,36.9154,22600.0
2005-09-02 13:00:00,57.1,57.15,57.09,57.13,7600.0,36.9219,36.9542,36.9154,36.9413,7600.0
2005-09-02 13:05:00,57.13,57.18,57.13,57.18,13600.0,36.9413,36.9736,36.9413,36.9736,13600.0
2005-09-02 13:10:00,57.16,57.18,57.13,57.15,9200.0,36.9607,36.9736,36.9413,36.9542,9200.0
2005-09-02 13:15:00,57.16,57.16,57.14,57.14,400.0,36.9607,36.9607,36.9478,36.9478,400.0
2005-09-02 13:20:00,57.13,57.17,57.13,57.17,4200.0,36.9413,36.9672,36.9413,36.9672,4200.0
2005-09-02 13:25:00,57.17,57.19,57.17,57.19,2800.0,36.9672,36.9801,36.9672,36.9801,2800.0
2005-09-02 13:30:00,57.19,57.19,57.15,57.17,10000.0,36.9801,36.9801,36.9542,36.9672,10000.0
2005-09-02 13:35:00,57.18,57.2,57.17,57.17,7400.0,36.9736,36.9866,36.9672,36.9672,7400.0
2005-09-02 13:40:00,57.17,57.2,57.16,57.17,4400.0,36.9672,36.9866,36.9607,36.9672,4400.0
2005-09-02 13:45:00,57.18,57.18,57.17,57.18,2800.0,36.9736,36.9736,36.9672,36.9736,2800.0
2005-09-02 13:50:00,57.19,57.2,57.19,57.2,30400.0,36.9801,36.9866,36.9801,36.9866,30400.0
2005-09-02 13:55:00,57.2,57.24,57.2,57.24,3800.0,36.9866,37.0124,36.9866,37.0124,3800.0
2005-09-02 14:00:00,57.23,57.24,57.23,57.23,3600.0,37.006,37.0124,37.006,37.006,3600.0
2005-09-02 14:05:00,57.23,57.23,57.17,57.17,10800.0,37.006,37.006,36.9672,36.9672,10800.0
2005-09-02 14:10:00,57.18,57.18,57.13,57.13,30400.0,36.9736,36.9736,36.9413,36.9413,30400.0
2005-09-02 14:15:00,57.13,57.14,57.13,57.13,13200.0,36.9413,36.9478,36.9413,36.9413,13200.0
2005-09-02 14:20:00,57.13,57.13,57.1,57.1,16000.0,36.9413,36.9413,36.9219,36.9219,16000.0
2005-09-02 14:25:00,57.1,57.13,57.08,57.13,11800.0,36.9219,36.9413,36.909,36.9413,11800.0
2005-09-02 14:30:00,57.14,57.14,57.13,57.13,12000.0,36.9478,36.9478,36.9413,36.9413,12000.0
2005-09-02 14:35:00,57.13,57.13,57.12,57.12,21800.0,36.9413,36.9413,36.9348,36.9348,21800.0
2005-09-02 14:40:00,57.12,57.13,57.12,57.13,6400.0,36.9348,36.9413,36.9348,36.9413,6400.0
2005-09-02 14:45:00,57.15,57.15,57.11,57.13,5400.0,36.9542,36.9542,36.9284,36.9413,5400.0
2005-09-02 14:50:00,57.13,57.2,57.13,57.2,8200.0,36.9413,36.9866,36.9413,36.9866,8200.0
2005-09-02 14:55:00,57.2,57.2,57.16,57.17,5000.0,36.9866,36.9866,36.9607,36.9672,5000.0
2005-09-02 15:00:00,57.17,57.19,57.16,57.19,10600.0,36.9672,36.9801,36.9607,36.9801,10600.0
2005-09-02 15:05:00,57.19,57.2,57.19,57.19,3600.0,36.9801,36.9866,36.9801,36.9801,3600.0
2005-09-02 15:10:00,57.19,57.19,57.17,57.18,10400.0,36.9801,36.9801,36.9672,36.9736,10400.0
2005-09-02 15:15:00,57.17,57.19,57.12,57.12,22800.0,36.9672,36.9801,36.9348,36.9348,22800.0
2005-09-02 15:20:00,57.12,57.13,57.12,57.13,9400.0,36.9348,36.9413,36.9348,36.9413,9400.0
2005-09-02 15:25:00,57.13,57.13,57.1,57.1,6800.0,36.9413,36.9413,36.9219,36.9219,6800.0
2005-09-02 15:30:00,57.1,57.13,57.1,57.12,37200.0,36.9219,36.9413,36.9219,36.9348,37200.0
2005-09-02 15:35:00,57.11,57.12,57.1,57.12,14800.0,36.9284,36.9348,36.9219,36.9348,14800.0
2005-09-02 15:40:00,57.12,57.15,57.12,57.13,33400.0,36.9348,36.9542,36.9348,36.9413,33400.0
2005-09-02 15:45:00,57.13,57.22,57.13,57.22,63200.0,36.9413,36.9995,36.9413,36.9995,63200.0
2005-09-02 15:50:00,57.21,57.21,57.13,57.15,15600.0,36.993,36.993,36.9413,36.9542,15600.0
2005-09-02 15:55:00,57.13,57.13,57.07,57.07,31000.0,36.9413,36.9413,36.9025,36.9025,31000.0
2005-09-06 09:35:00,57.38,57.38,57.25,57.25,26000.0,37.103,37.103,37.0189,37.0189,26000.0
2005-09-06 09:40:00,57.23,57.26,57.23,57.26,12200.0,37.006,37.0254,37.006,37.0254,12200.0
2005-09-06 09:45:00,57.29,57.29,57.27,57.29,3200.0,37.0448,37.0448,37.0318,37.0448,3200.0
2005-09-06 09:50:00,57.28,57.3,57.25,57.3,5200.0,37.0383,37.0512,37.0189,37.0512,5200.0
2005-09-06 09:55:00,57.3,57.35,57.3,57.33,6400.0,37.0512,37.0836,37.0512,37.0706,6400.0
2005-09-06 10:00:00,57.31,57.42,57.3,57.42,21600.0,37.0577,37.1288,37.0512,37.1288,21600.0
2005-09-06 10:05:00,57.46,57.58,57.42,57.58,11800.0,37.1547,37.2323,37.1288,37.2323,11800.0
2005-09-06 10:10:00,57.52,57.56,57.52,57.56,6200.0,37.1935,37.2193,37.1935,37.2193,6200.0
2005-09-06 10:15:00,57.54,57.55,57.51,57.55,5400.0,37.2064,37.2129,37.187,37.2129,5400.0
2005-09-06 10:20:00,57.55,57.57,57.55,57.57,6000.0,37.2129,37.2258,37.2129,37.2258,6000.0
2005-09-06 10:25:00,57.59,57.7,57.59,57.69,16200.0,37.2387,37.3099,37.2387,37.3034,16200.0
2005-09-06 10:30:00,57.7,57.75,57.69,57.75,7000.0,37.3099,37.3422,37.3034,37.3422,7000.0
2005-09-06 10:35:00,57.74,57.77,57.74,57.75,11600.0,37.3357,37.3551,37.3357,37.3422,11600.0
2005-09-06 10:40:00,57.76,57.83,57.76,57.83,14400.0,37.3487,37.3939,37.3487,37.3939,14400.0
2005-09-06 10:45:00,57.87,57.95,57.85,57.88,32400.0,37.4198,37.4715,37.4069,37.4263,32400.0
2005-09-06 10:50:00,57.88,57.94,57.86,57.88,32200.0,37.4263,37.4651,37.4133,37.4263,32200.0
2005-09-06 10:55:00,57.88,57.88,57.85,57.85,30600.0,37.4263,37.4263,37.4069,37.4069,30600.0
2005-09-06 11:00:00,57.85,57.86,57.81,57.81,10800.0,37.4069,37.4133,37.381,37.381,10800.0
2005-09-06 11:05:00,57.81,57.89,57.81,57.86,34800.0,37.381,37.4327,37.381,37.4133,34800.0
2005-09-06 11:10:00,57.87,57.88,57.84,57.85,11800.0,37.4198,37.4263,37.4004,37.4069,11800.0
2005-09-06 11:15:00,57.85,57.9,57.84,57.88,5800.0,37.4069,37.4392,37.4004,37.4263,5800.0
2005-09-06 11:20:00,57.88,57.88,57.83,57.84,7600.0,37.4263,37.4263,37.3939,37.4004,7600.0
2005-09-06 11:25:00,57.84,57.85,57.82,57.82,4600.0,37.4004,37.4069,37.3875,37.3875,4600.0
2005-09-06 11:30:00,57.83,57.83,57.78,57.79,18000.0,37.3939,37.3939,37.3616,37.3681,18000.0
2005-09-06 11:35:00,57.79,57.81,57.77,57.77,7000.0,37.3681,37.381,37.3551,37.3551,7000.0
2005-09-06 11:40:00,57.76,57.76,57.69,57.69,11200.0,37.3487,37.3487,37.3034,37.3034,11200.0
2005-09-06 11:45:00,57.7,57.71,57.69,57.71,6600.0,37.3099,37.3163,37.3034,37.3163,6600.0
2005-09-06 11:50:00,57.71,57.72,57.71,57.72,6400.0,37.3163,37.3228,37.3163,37.3228,6400.0
2005-09-06 11:55:00,57.73,57.73,57.72,57.72,3000.0,37.3293,37.3293,37.3228,37.3228,3000.0
2005-09-06 12:00:00,57.71,57.72,57.7,57.71,4800.0,37.3163,37.3228,37.3099,37.3163,4800.0
2005-09-06 12:05:00,57.7,57.7,57.69,57.69,2200.0,37.3099,37.3099,37.3034,37.3034,2200.0
2005-09-06 12:10:00,57.69,57.76,57.69,57.76,7600.0,37.3034,37.3487,37.3034,37.3487,7600.0
2005-09-06 12:15:00,57.74,57.77,57.74,57.77,7800.0,37.3357,37.3551,37.3357,37.3551,7800.0
2005-09-06 12:20:00,57.77,57.78,57.76,57.77,8200.0,37.3551,37.3616,37.3487,37.3551,8200.0
2005-09-06 12:25:00,57.77,57.83,57.77,57.82,10800.0,37.3551,37.3939,37.3551,37.3875,10800.0
2005-09-06 12:30:00,57.81,57.87,57.81,57.87,25400.0,37.381,37.4198,37.381,37.4198,25400.0
2005-09-06 12:35:00,57.86,57.9,57.86,57.9,18000.0,37.4133,37.4392,37.4133,37.4392,18000.0
2005-09-06 12:40:00,57.89,57.92,57.89,57.92,8200.0,37.4327,37.4521,37.4327,37.4521,8200.0
2005-09-06 12:45:00,57.92,57.95,57.92,57.93,23800.0,37.4521,37.4715,37.4521,37.4586,23800.0
2005-09-06 12:50:00,57.92,57.93,57.91,57.93,17000.0,37.4521,37.4586,37.4457,37.4586,17000.0
2005-09-06 12:55:00,57.93,58.0,57.93,57.98,11600.0,37.4586,37.5039,37.4586,37.4909,11600.0
2005-09-06 13:00:00,57.97,58.04,57.97,58.01,33400.0,37.4845,37.5297,37.4845,37.5103,33400.0
2005-09-06 13:05:00,58.02,58.02,57.94,57.97,15200.0,37.5168,37.5168,37.4651,37.4845,15200.0
2005-09-06 13:10:00,57.94,57.94,57.89,57.91,7000.0,37.4651,37.4651,37.4327,37.4457,7000.0
2005-09-06 13:15:00,57.91,57.91,57.88,57.88,3200.0,37.4457,37.4457,37.4263,37.4263,3200.0
2005-09-06 13:20:00,57.88,57.9,57.87,57.88,8000.0,37.4263,37.4392,37.4198,37.4263,8000.0
2005-09-06 13:25:00,57.88,57.88,57.77,57.79,15200.0,37.4263,37.4263,37.3551,37.3681,15200.0
2005-09-06 13:30:00,57.77,57.78,57.74,57.76,9000.0,37.3551,37.3616,37.3357,37.3487,9000.0
2005-09-06 13:35:00,57.76,57.79,57.76,57.79,8000.0,37.3487,37.3681,37.3487,37.3681,8000.0
2005-09-06 13:40:00,57.79,57.79,57.73,57.73,4600.0,37.3681,37.3681,37.3293,37.3293,4600.0
2005-09-06 13:45:00,57.73,57.73,57.7,57.73,8000.0,37.3293,37.3293,37.3099,37.3293,8000.0
2005-09-06 13:50:00,57.73,57.77,57.73,57.74,18600.0,37.3293,37.3551,37.3293,37.3357,18600.0
2005-09-06 13:55:00,57.77,57.79,57.75,57.79,18200.0,37.3551,37.3681,37.3422,37.3681,18200.0
2005-09-06 14:00:00,57.77,57.8,57.77,57.79,21000.0,37.3551,37.3745,37.3551,37.3681,21000.0
2005-09-06 14:05:00,57.79,57.8,57.73,57.74,14800.0,37.3681,37.3745,37.3293,37.3357,14800.0
2005-09-06 14:10:00,57.73,57.73,57.69,57.69,20800.0,37.3293,37.3293,37.3034,37.3034,20800.0
2005-09-06 14:15:00,57.69,57.7,57.66,57.66,27200.0,37.3034,37.3099,37.284,37.284,27200.0
2005-09-06 14:20:00,57.66,57.68,57.66,57.68,7000.0,37.284,37.2969,37.284,37.2969,7000.0
2005-09-06 14:25:00,57.68,57.7,57.67,57.69,9200.0,37.2969,37.3099,37.2905,37.3034,9200.0
2005-09-06 14:30:00,57.68,57.69,57.66,57.66,6000.0,37.2969,37.3034,37.284,37.284,6000.0
2005-09-06 14:35:00,57.66,57.67,57.63,57.65,9200.0,37.284,37.2905,37.2646,37.2775,9200.0
2005-09-06 14:40:00,57.65,57.66,57.64,57.65,6600.0,37.2775,37.284,37.2711,37.2775,6600.0
2005-09-06 14:45:00,57.65,57.67,57.63,57.66,17800.0,37.2775,37.2905,37.2646,37.284,17800.0
2005-09-06 14:50:00,57.65,57.66,57.6,57.61,25200.0,37.2775,37.284,37.2452,37.2517,25200.0
2005-09-06 14:55:00,57.6,57.63,57.58,57.6,20000.0,37.2452,37.2646,37.2323,37.2452,20000.0
2005-09-06 15:00:00,57.6,57.63,57.59,57.59,5400.0,37.2452,37.2646,37.2387,37.2387,5400.0
2005-09-06 15:05:00,57.56,57.58,57.55,57.58,15000.0,37.2193,37.2323,37.2129,37.2323,15000.0
2005-09-06 15:10:00,57.58,57.61,57.58,57.61,5800.0,37.2323,37.2517,37.2323,37.2517,5800.0
2005-09-06 15:15:00,57.61,57.71,57.6,57.69,15800.0,37.2517,37.3163,37.2452,37.3034,15800.0
2005-09-06 15:20:00,57.69,57.69,57.65,57.66,13200.0,37.3034,37.3034,37.2775,37.284,13200.0
2005-09-06 15:25:00,57.65,57.66,57.6,57.6,9000.0,37.2775,37.284,37.2452,37.2452,9000.0
2005-09-06 15:30:00,57.6,57.65,57.6,57.65,16000.0,37.2452,37.2775,37.2452,37.2775,16000.0
2005-09-06 15:35:00,57.65,57.65,57.62,57.62,18800.0,37.2775,37.2775,37.2581,37.2581,18800.0
2005-09-06 15:40:00,57.62,57.63,57.61,57.63,10200.0,37.2581,37.2646,37.2517,37.2646,10200.0
2005-09-06 15:45:00,57.63,57.64,57.62,57.63,13400.0,37.2646,37.2711,37.2581,37.2646,13400.0
2005-09-06 15:50:00,57.63,57.66,57.62,57.65,19200.0,37.2646,37.284,37.2581,37.2775,19200.0
2005-09-06 15:55:00,57.66,57.7,57.65,57.7,28800.0,37.284,37.3099,37.2775,37.3099,28800.0
2005-09-07 09:30:00,57.6,57.6,57.55,57.6,16400.0,37.2452,37.2452,37.2129,37.2452,16400.0
2005-09-07 09:35:00,57.6,57.7,57.52,57.52,19200.0,37.2452,37.3099,37.1935,37.1935,19200.0
2005-09-07 09:40:00,57.57,57.58,57.52,57.52,9200.0,37.2258,37.2323,37.1935,37.1935,9200.0
2005-09-07 09:45:00,57.52,57.67,57.52,57.66,12400.0,37.1935,37.2905,37.1935,37.284,12400.0
2005-09-07 09:50:00,57.67,57.7,57.67,57.68,17200.0,37.2905,37.3099,37.2905,37.2969,17200.0
2005-09-07 09:55:00,57.69,57.7,57.69,57.69,5800.0,37.3034,37.3099,37.3034,37.3034,5800.0
2005-09-07 10:00:00,57.69,57.72,57.68,57.72,3000.0,37.3034,37.3228,37.2969,37.3228,3000.0
2005-09-07 10:05:00,57.68,57.68,57.58,57.58,11000.0,37.2969,37.2969,37.2323,37.2323,11000.0
2005-09-07 10:10:00,57.6,57.6,57.59,57.59,4400.0,37.2452,37.2452,37.2387,37.2387,4400.0
2005-09-07 10:15:00,57.58,57.59,57.55,57.57,22200.0,37.2323,37.2387,37.2129,37.2258,22200.0
2005-09-07 10:20:00,57.57,57.6,57.57,57.6,7600.0,37.2258,37.2452,37.2258,37.2452,7600.0
2005-09-07 10:25:00,57.6,57.62,57.6,57.6,13000.0,37.2452,37.2581,37.2452,37.2452,13000.0
2005-09-07 10:30:00,57.59,57.59,57.52,57.52,7800.0,37.2387,37.2387,37.1935,37.1935,7800.0
2005-09-07 10:35:00,57.54,57.54,57.47,57.49,10600.0,37.2064,37.2064,37.1612,37.1741,10600.0
2005-09-07 10:40:00,57.5,57.52,57.48,57.48,8200.0,37.1806,37.1935,37.1676,37.1676,8200.0
2005-09-07 10:45:00,57.48,57.51,57.48,57.49,11800.0,37.1676,37.187,37.1676,37.1741,11800.0
2005-09-07 10:50:00,57.49,57.51,57.46,57.5,6800.0,37.1741,37.187,37.1547,37.1806,6800.0
2005-09-07 10:55:00,57.51,57.51,57.47,57.47,3200.0,37.187,37.187,37.1612,37.1612,3200.0
2005-09-07 11:00:00,57.48,57.6,57.48,57.6,11000.0,37.1676,37.2452,37.1676,37.2452,11000.0
2005-09-07 11:05:00,57.6,57.6,57.59,57.59,7800.0,37.2452,37.2452,37.2387,37.2387,7800.0
2005-09-07 11:10:00,57.56,57.56,57.53,57.55,2800.0,37.2193,37.2193,37.2,37.2129,2800.0
2005-09-07 11:15:00,57.56,57.56,57.46,57.47,20800.0,37.2193,37.2193,37.1547,37.1612,20800.0
2005-09-07 11:20:00,57.47,57.51,57.47,57.51,4000.0,37.1612,37.187,37.1612,37.187,4000.0
2005-09-07 11:25:00,57.49,57.52,57.49,57.52,5000.0,37.1741,37.1935,37.1741,37.1935,5000.0
2005-09-07 11:30:00,57.51,57.54,57.5,57.54,10800.0,37.187,37.2064,37.1806,37.2064,10800.0
2005-09-07 11:35:00,57.55,57.62,57.55,57.62,13800.0,37.2129,37.2581,37.2129,37.2581,13800.0
2005-09-07 11:40:00,57.62,57.65,57.6,57.65,9200.0,37.2581,37.2775,37.2452,37.2775,9200.0
2005-09-07 11:45:00,57.67,57.69,57.67,57.68,6600.0,37.2905,37.3034,37.2905,37.2969,6600.0
2005-09-07 11:50:00,57.69,57.7,57.67,57.7,8800.0,37.3034,37.3099,37.2905,37.3099,8800.0
2005-09-07 11:55:00,57.7,57.77,57.7,57.75,4600.0,37.3099,37.3551,37.3099,37.3422,4600.0
2005-09-07 12:00:00,57.75,57.79,57.75,57.76,17200.0,37.3422,37.3681,37.3422,37.3487,17200.0
2005-09-07 12:05:00,57.76,57.77,57.74,57.77,6600.0,37.3487,37.3551,37.3357,37.3551,6600.0
2005-09-07 12:10:00,57.77,57.77,57.75,57.75,5400.0,37.3551,37.3551,37.3422,37.3422,5400.0
2005-09-07 12:15:00,57.77,57.78,57.74,57.74,8600.0,37.3551,37.3616,37.3357,37.3357,8600.0
2005-09-07 12:20:00,57.73,57.75,57.73,57.74,11200.0,37.3293,37.3422,37.3293,37.3357,11200.0
2005-09-07 12:25:00,57.74,57.75,57.7,57.7,9400.0,37.3357,37.3422,37.3099,37.3099,9400.0
2005-09-07 12:30:00,57.73,57.73,57.68,57.71,20000.0,37.3293,37.3293,37.2969,37.3163,20000.0
2005-09-07 12:35:00,57.71,57.71,57.69,57.71,5000.0,37.3163,37.3163,37.3034,37.3163,5000.0
2005-09-07 12:40:00,57.7,57.7,57.68,57.68,4400.0,37.3099,37.3099,37.2969,37.2969,4400.0
2005-09-07 12:45:00,57.69,57.69,57.68,57.68,8600.0,37.3034,37.3034,37.2969,37.2969,8600.0
2005-09-07 12:50:00,57.68,57.7,57.68,57.7,13400.0,37.2969,37.3099,37.2969,37.3099,13400.0
2005-09-07 12:55:00,57.7,57.73,57.7,57.72,8000.0,37.3099,37.3293,37.3099,37.3228,8000.0
2005-09-07 13:00:00,57.72,57.73,57.68,57.7,16000.0,37.3228,37.3293,37.2969,37.3099,16000.0
2005-09-07 13:05:00,57.7,57.72,57.69,57.72,4200.0,37.3099,37.3228,37.3034,37.3228,4200.0
2005-09-07 13:10:00,57.7,57.76,57.7,57.74,7600.0,37.3099,37.3487,37.3099,37.3357,7600.0
2005-09-07 13:15:00,57.73,57.77,57.72,57.74,8000.0,37.3293,37.3551,37.3228,37.3357,8000.0
2005-09-07 13:20:00,57.72,57.74,57.68,57.68,7600.0,37.3228,37.3357,37.2969,37.2969,7600.0
2005-09-07 13:25:00,57.69,57.69,57.68,57.68,5800.0,37.3034,37.3034,37.2969,37.2969,5800.0
2005-09-07 13:30:00,57.68,57.7,57.65,57.66,25200.0,37.2969,37.3099,37.2775,37.284,25200.0
2005-09-07 13:35:00,57.65,57.66,57.65,57.65,7600.0,37.2775,37.284,37.2775,37.2775,7600.0
2005-09-07 13:40:00,57.67,57.74,57.66,57.72,13600.0,37.2905,37.3357,37.284,37.3228,13600.0
2005-09-07 13:45:00,57.73,57.74,57.73,57.74,3800.0,37.3293,37.3357,37.3293,37.3357,3800.0
2005-09-07 13:50:00,57.74,57.74,57.71,57.72,5200.0,37.3357,37.3357,37.3163,37.3228,5200.0
2005-09-07 13:55:00,57.72,57.75,57.71,57.75,24200.0,37.3228,37.3422,37.3163,37.3422,24200.0
2005-09-07 14:00:00,57.73,57.74,57.7,57.74,10400.0,37.3293,37.3357,37.3099,37.3357,10400.0
2005-09-07 14:05:00,57.72,57.75,57.72,57.73,37000.0,37.3228,37.3422,37.3228,37.3293,37000.0
2005-09-07 14:10:00,57.73,57.73,57.68,57.69,4000.0,37.3293,37.3293,37.2969,37.3034,4000.0
2005-09-07 14:15:00,57.69,57.69,57.62,57.66,9200.0,37.3034,37.3034,37.2581,37.284,9200.0
2005-09-07 14:20:00,57.66,57.67,57.64,57.64,2000.0,37.284,37.2905,37.2711,37.2711,2000.0
2005-09-07 14:25:00,57.63,57.63,57.59,57.63,4600.0,37.2646,37.2646,37.2387,37.2646,4600.0
2005-09-07 14:30:00,57.62,57.63,57.56,57.59,4400.0,37.2581,37.2646,37.2193,37.2387,4400.0
2005-09-07 14:35:00,57.59,57.61,57.56,57.61,9200.0,37.2387,37.2517,37.2193,37.2517,9200.0
2005-09-07 14:40:00,57.61,57.68,57.61,57.68,5600.0,37.2517,37.2969,37.2517,37.2969,5600.0
2005-09-07 14:45:00,57.69,57.73,57.68,57.73,7600.0,37.3034,37.3293,37.2969,37.3293,7600.0
2005-09-07 14:50:00,57.72,57.73,57.72,57.72,3800.0,37.3228,37.3293,37.3228,37.3228,3800.0
2005-09-07 14:55:00,57.72,57.75,57.69,57.74,5800.0,37.3228,37.3422,37.3034,37.3357,5800.0
2005-09-07 15:00:00,57.74,57.75,57.68,57.68,4800.0,37.3357,37.3422,37.2969,37.2969,4800.0
2005-09-07 15:05:00,57.67,57.75,57.67,57.75,8400.0,37.2905,37.3422,37.2905,37.3422,8400.0
2005-09-07 15:10:00,57.75,57.77,57.74,57.77,16600.0,37.3422,37.3551,37.3357,37.3551,16600.0
2005-09-07 15:15:00,57.77,57.82,57.77,57.82,5400.0,37.3551,37.3875,37.3551,37.3875,5400.0
2005-09-07 15:20:00,57.82,57.82,57.77,57.81,12000.0,37.3875,37.3875,37.3551,37.381,12000.0
2005-09-07 15:25:00,57.81,57.81,57.79,57.8,4800.0,37.381,37.381,37.3681,37.3745,4800.0
2005-09-07 15:30:00,57.8,57.81,57.72,57.74,11800.0,37.3745,37.381,37.3228,37.3357,11800.0
2005-09-07 15:35:00,57.74,57.75,57.74,57.74,4400.0,37.3357,37.3422,37.3357,37.3357,4400.0
2005-09-07 15:40:00,57.74,57.78,57.74,57.74,10600.0,37.3357,37.3616,37.3357,37.3357,10600.0
2005-09-07 15:45:00,57.74,57.76,57.74,57.76,12200.0,37.3357,37.3487,37.3357,37.3487,12200.0
2005-09-07 15:50:00,57.76,57.79,57.74,57.75,20000.0,37.3487,37.3681,37.3357,37.3422,20000.0
2005-09-07 15:55:00,57.75,57.78,57.75,57.77,17800.0,37.3422,37.3616,37.3422,37.3551,17800.0
2005-09-08 09:30:00,57.68,57.68,57.58,57.58,21400.0,37.2969,37.2969,37.2323,37.2323,21400.0
2005-09-08 09:35:00,57.58,57.66,57.57,57.6,20600.0,37.2323,37.284,37.2258,37.2452,20600.0
2005-09-08 09:40:00,57.6,57.65,57.45,57.45,10600.0,37.2452,37.2775,37.1482,37.1482,10600.0
2005-09-08 09:45:00,57.45,57.56,57.45,57.52,20400.0,37.1482,37.2193,37.1482,37.1935,20400.0
2005-09-08 09:50:00,57.53,57.53,57.38,57.42,12000.0,37.2,37.2,37.103,37.1288,12000.0
2005-09-08 09:55:00,57.4,57.48,57.4,57.43,6000.0,37.1159,37.1676,37.1159,37.1353,6000.0
2005-09-08 10:00:00,57.42,57.52,57.42,57.48,46200.0,37.1288,37.1935,37.1288,37.1676,46200.0
2005-09-08 10:05:00,57.52,57.55,57.47,57.55,17400.0,37.1935,37.2129,37.1612,37.2129,17400.0
2005-09-08 10:10:00,57.54,57.54,57.47,57.48,8000.0,37.2064,37.2064,37.1612,37.1676,8000.0
2005-09-08 10:15:00,57.49,57.49,57.44,57.46,19400.0,37.1741,37.1741,37.1418,37.1547,19400.0
2005-09-08 10:20:00,57.41,57.44,57.38,57.43,13000.0,37.1224,37.1418,37.103,37.1353,13000.0
2005-09-08 10:25:00,57.45,57.45,57.44,57.44,7400.0,37.1482,37.1482,37.1418,37.1418,7400.0
2005-09-08 10:30:00,57.44,57.55,57.44,57.52,30600.0,37.1418,37.2129,37.1418,37.1935,30600.0
2005-09-08 10:35:00,57.5,57.64,57.5,57.64,10200.0,37.1806,37.2711,37.1806,37.2711,10200.0
2005-09-08 10:40:00,57.63,57.66,57.6,57.6,18400.0,37.2646,37.284,37.2452,37.2452,18400.0
2005-09-08 10:45:00,57.6,57.6,57.43,57.43,18600.0,37.2452,37.2452,37.1353,37.1353,18600.0
2005-09-08 10:50:00,57.44,57.45,57.43,57.43,23600.0,37.1418,37.1482,37.1353,37.1353,23600.0
2005-09-08 10:55:00,57.43,57.49,57.43,57.49,13000.0,37.1353,37.1741,37.1353,37.1741,13000.0
2005-09-08 11:00:00,57.49,57.51,57.47,57.47,17200.0,37.1741,37.187,37.1612,37.1612,17200.0
2005-09-08 11:05:00,57.47,57.55,57.47,57.52,4800.0,37.1612,37.2129,37.1612,37.1935,4800.0
2005-09-08 11:10:00,57.52,57.58,57.52,57.55,16200.0,37.1935,37.2323,37.1935,37.2129,16200.0
2005-09-08 11:15:00,57.55,57.56,57.51,57.56,13000.0,37.2129,37.2193,37.187,37.2193,13000.0
2005-09-08 11:20:00,57.56,57.58,57.56,57.56,10200.0,37.2193,37.2323,37.2193,37.2193,10200.0
2005-09-08 11:25:00,57.56,57.65,57.56,57.64,6000.0,37.2193,37.2775,37.2193,37.2711,6000.0
2005-09-08 11:30:00,57.63,57.72,57.63,57.72,25000.0,37.2646,37.3228,37.2646,37.3228,25000.0
2005-09-08 11:35:00,57.72,57.75,57.71,57.74,9800.0,37.3228,37.3422,37.3163,37.3357,9800.0
2005-09-08 11:40:00,57.74,57.74,57.71,57.72,8600.0,37.3357,37.3357,37.3163,37.3228,8600.0
2005-09-08 11:45:00,57.72,57.78,57.72,57.78,12400.0,37.3228,37.3616,37.3228,37.3616,12400.0
2005-09-08 11:50:00,57.78,57.79,57.77,57.79,9000.0,37.3616,37.3681,37.3551,37.3681,9000.0
2005-09-08 11:55:00,57.8,57.81,57.78,57.79,5000.0,37.3745,37.381,37.3616,37.3681,5000.0
2005-09-08 12:00:00,57.77,57.77,57.76,57.76,7400.0,37.3551,37.3551,37.3487,37.3487,7400.0
2005-09-08 12:05:00,57.76,57.76,57.74,57.74,3800.0,37.3487,37.3487,37.3357,37.3357,3800.0
2005-09-08 12:10:00,57.75,57.75,57.68,57.68,8000.0,37.3422,37.3422,37.2969,37.2969,8000.0
2005-09-08 12:15:00,57.68,57.7,57.66,57.66,16800.0,37.2969,37.3099,37.284,37.284,16800.0
2005-09-08 12:20:00,57.66,57.66,57.65,57.66,9000.0,37.284,37.284,37.2775,37.284,9000.0
2005-09-08 12:25:00,57.68,57.74,57.68,57.74,4600.0,37.2969,37.3357,37.2969,37.3357,4600.0
2005-09-08 12:30:00,57.76,57.77,57.74,57.74,17000.0,37.3487,37.3551,37.3357,37.3357,17000.0
2005-09-08 12:35:00,57.76,57.85,57.76,57.85,24400.0,37.3487,37.4069,37.3487,37.4069,24400.0
2005-09-08 12:40:00,57.85,57.93,57.85,57.9,38600.0,37.4069,37.4586,37.4069,37.4392,38600.0
2005-09-08 12:45:00,57.9,57.91,57.9,57.9,9800.0,37.4392,37.4457,37.4392,37.4392,9800.0
2005-09-08 12:50:00,57.9,57.93,57.9,57.92,10800.0,37.4392,37.4586,37.4392,37.4521,10800.0
2005-09-08 12:55:00,57.92,58.0,57.91,57.98,39200.0,37.4521,37.5039,37.4457,37.4909,39200.0
2005-09-08 13:00:00,57.99,58.0,57.96,57.96,12000.0,37.4974,37.5039,37.478,37.478,12000.0
2005-09-08 13:05:00,57.96,57.96,57.94,57.95,9800.0,37.478,37.478,37.4651,37.4715,9800.0
2005-09-08 13:10:00,57.95,57.95,57.92,57.92,7000.0,37.4715,37.4715,37.4521,37.4521,7000.0
2005-09-08 13:15:00,57.92,57.92,57.89,57.89,8200.0,37.4521,37.4521,37.4327,37.4327,8200.0
2005-09-08 13:20:00,57.89,57.89,57.86,57.86,7400.0,37.4327,37.4327,37.4133,37.4133,7400.0
2005-09-08 13:25:00,57.85,57.86,57.84,57.84,5200.0,37.4069,37.4133,37.4004,37.4004,5200.0
2005-09-08 13:30:00,57.84,57.84,57.81,57.84,15000.0,37.4004,37.4004,37.381,37.4004,15000.0
2005-09-08 13:35:00,57.84,57.84,57.82,57.82,8600.0,37.4004,37.4004,37.3875,37.3875,8600.0
2005-09-08 13:40:00,57.82,57.83,57.8,57.8,6400.0,37.3875,37.3939,37.3745,37.3745,6400.0
2005-09-08 13:45:00,57.8,57.8,57.76,57.76,3600.0,37.3745,37.3745,37.3487,37.3487,3600.0
2005-09-08 13:50:00,57.76,57.76,57.73,57.74,11400.0,37.3487,37.3487,37.3293,37.3357,11400.0
2005-09-08 13:55:00,57.74,57.78,57.74,57.78,6000.0,37.3357,37.3616,37.3357,37.3616,6000.0
2005-09-08 14:00:00,57.77,57.8,57.75,57.8,6600.0,37.3551,37.3745,37.3422,37.3745,6600.0
2005-09-08 14:05:00,57.81,57.81,57.8,57.8,2000.0,37.381,37.381,37.3745,37.3745,2000.0
2005-09-08 14:10:00,57.8,57.8,57.75,57.75,9200.0,37.3745,37.3745,37.3422,37.3422,9200.0
2005-09-08 14:15:00,57.75,57.75,57.71,57.72,7800.0,37.3422,37.3422,37.3163,37.3228,7800.0
2005-09-08 14:20:00,57.72,57.72,57.69,57.71,6000.0,37.3228,37.3228,37.3034,37.3163,6000.0
2005-09-08 14:25:00,57.71,57.71,57.66,57.69,16600.0,37.3163,37.3163,37.284,37.3034,16600.0
2005-09-08 14:30:00,57.69,57.69,57.67,57.69,5400.0,37.3034,37.3034,37.2905,37.3034,5400.0
2005-09-08 14:35:00,57.69,57.69,57.66,57.66,7000.0,37.3034,37.3034,37.284,37.284,7000.0
2005-09-08 14:40:00,57.67,57.68,57.66,57.68,8800.0,37.2905,37.2969,37.284,37.2969,8800.0
2005-09-08 14:45:00,57.68,57.69,57.67,57.67,5200.0,37.2969,37.3034,37.2905,37.2905,5200.0
2005-09-08 14:50:00,57.67,57.69,57.67,57.67,8000.0,37.2905,37.3034,37.2905,37.2905,8000.0
2005-09-08 14:55:00,57.67,57.7,57.67,57.67,13000.0,37.2905,37.3099,37.2905,37.2905,13000.0
2005-09-08 15:00:00,57.67,57.67,57.65,57.65,34400.0,37.2905,37.2905,37.2775,37.2775,34400.0
2005-09-08 15:05:00,57.65,57.65,57.6,57.61,12800.0,37.2775,37.2775,37.2452,37.2517,12800.0
2005-09-08 15:10:00,57.6,57.62,57.55,57.55,12200.0,37.2452,37.2581,37.2129,37.2129,12200.0
2005-09-08 15:15:00,57.55,57.56,57.52,57.52,11200.0,37.2129,37.2193,37.1935,37.1935,11200.0
2005-09-08 15:20:00,57.52,57.56,57.52,57.52,9600.0,37.1935,37.2193,37.1935,37.1935,9600.0
2005-09-08 15:25:00,57.53,57.55,57.52,57.54,5400.0,37.2,37.2129,37.1935,37.2064,5400.0
2005-09-08 15:30:00,57.55,57.65,57.55,57.62,13400.0,37.2129,37.2775,37.2129,37.2581,13400.0
2005-09-08 15:35:00,57.61,57.63,57.6,57.63,5800.0,37.2517,37.2646,37.2452,37.2646,5800.0
2005-09-08 15:40:00,57.63,57.66,57.6,57.64,11800.0,37.2646,37.284,37.2452,37.2711,11800.0
2005-09-08 15:45:00,57.65,57.7,57.64,57.7,8800.0,37.2775,37.3099,37.2711,37.3099,8800.0
2005-09-08 15:50:00,57.7,57.7,57.63,57.64,21000.0,37.3099,37.3099,37.2646,37.2711,21000.0
2005-09-08 15:55:00,57.62,57.65,57.62,57.65,14000.0,37.2581,37.2775,37.2581,37.2775,14000.0
2005-09-09 09:30:00,57.62,57.62,57.4,57.58,24600.0,37.2581,37.2581,37.1159,37.2323,24600.0
2005-09-09 09:35:00,57.55,57.6,57.41,57.5,8600.0,37.2129,37.2452,37.1224,37.1806,8600.0
2005-09-09 09:40:00,57.49,57.6,57.49,57.58,17400.0,37.1741,37.2452,37.1741,37.2323,17400.0
2005-09-09 09:45:00,57.58,57.58,57.51,57.53,10600.0,37.2323,37.2323,37.187,37.2,10600.0
2005-09-09 09:50:00,57.54,57.54,57.48,57.52,13400.0,37.2064,37.2064,37.1676,37.1935,13400.0
2005-09-09 09:55:00,57.51,57.55,57.48,57.51,21200.0,37.187,37.2129,37.1676,37.187,21200.0
2005-09-09 10:00:00,57.52,57.52,57.49,57.49,26400.0,37.1935,37.1935,37.1741,37.1741,26400.0
2005-09-09 10:05:00,57.49,57.52,57.49,57.49,12600.0,37.1741,37.1935,37.1741,37.1741,12600.0
2005-09-09 10:10:00,57.49,57.56,57.49,57.56,16200.0,37.1741,37.2193,37.1741,37.2193,16200.0
2005-09-09 10:15:00,57.56,57.63,57.56,57.63,12000.0,37.2193,37.2646,37.2193,37.2646,12000.0
2005-09-09 10:20:00,57.65,57.71,57.65,57.71,7400.0,37.2775,37.3163,37.2775,37.3163,7400.0
2005-09-09 10:25:00,57.71,57.74,57.71,57.73,6600.0,37.3163,37.3357,37.3163,37.3293,6600.0
2005-09-09 10:30:00,57.72,57.73,57.72,57.73,6600.0,37.3228,37.3293,37.3228,37.3293,6600.0
2005-09-09 10:35:00,57.74,57.74,57.74,57.74,7600.0,37.3357,37.3357,37.3357,37.3357,7600.0
2005-09-09 10:40:00,57.74,57.74,57.71,57.71,9600.0,37.3357,37.3357,37.3163,37.3163,9600.0
2005-09-09 10:45:00,57.71,57.71,57.67,57.67,4800.0,37.3163,37.3163,37.2905,37.2905,4800.0
2005-09-09 10:50:00,57.67,57.7,57.66,57.68,8000.0,37.2905,37.3099,37.284,37.2969,8000.0
2005-09-09 10:55:00,57.65,57.67,57.62,57.67,69600.0,37.2775,37.2905,37.2581,37.2905,69600.0
2005-09-09 11:00:00,57.63,57.7,57.63,57.63,21600.0,37.2646,37.3099,37.2646,37.2646,21600.0
2005-09-09 11:05:00,57.65,57.66,57.64,57.66,5600.0,37.2775,37.284,37.2711,37.284,5600.0
2005-09-09 11:10:00,57.66,57.74,57.66,57.71,11000.0,37.284,37.3357,37.284,37.3163,11000.0
2005-09-09 11:15:00,57.7,57.77,57.7,57.77,3000.0,37.3099,37.3551,37.3099,37.3551,3000.0
2005-09-09 11:20:00,57.77,57.8,57.77,57.8,8400.0,37.3551,37.3745,37.3551,37.3745,8400.0
2005-09-09 11:25:00,57.8,57.81,57.8,57.81,14200.0,37.3745,37.381,37.3745,37.381,14200.0
2005-09-09 11:30:00,57.81,57.9,57.81,57.88,55000.0,37.381,37.4392,37.381,37.4263,55000.0
2005-09-09 11:35:00,57.87,57.88,57.82,57.83,10600.0,37.4198,37.4263,37.3875,37.3939,10600.0
2005-09-09 11:40:00,57.84,58.07,57.84,58.07,20400.0,37.4004,37.5491,37.4004,37.5491,20400.0
2005-09-09 11:45:00,58.07,58.07,58.02,58.02,10000.0,37.5491,37.5491,37.5168,37.5168,10000.0
2005-09-09 11:50:00,58.01,58.01,57.98,57.98,3000.0,37.5103,37.5103,37.4909,37.4909,3000.0
2005-09-09 11:55:00,57.98,57.98,57.96,57.97,13200.0,37.4909,37.4909,37.478,37.4845,13200.0
2005-09-09 12:00:00,57.97,58.0,57.95,57.97,42800.0,37.4845,37.5039,37.4715,37.4845,42800.0
2005-09-09 12:05:00,57.95,57.97,57.93,57.93,6200.0,37.4715,37.4845,37.4586,37.4586,6200.0
2005-09-09 12:10:00,57.94,57.97,57.93,57.94,11200.0,37.4651,37.4845,37.4586,37.4651,11200.0
2005-09-09 12:15:00,57.94,57.94,57.9,57.92,12600.0,37.4651,37.4651,37.4392,37.4521,12600.0
2005-09-09 12:20:00,57.91,57.98,57.91,57.94,16400.0,37.4457,37.4909,37.4457,37.4651,16400.0
2005-09-09 12:25:00,57.94,57.96,57.93,57.96,10400.0,37.4651,37.478,37.4586,37.478,10400.0
2005-09-09 12:30:00,57.96,57.96,57.94,57.94,9600.0,37.478,37.478,37.4651,37.4651,9600.0
2005-09-09 12:35:00,57.94,57.96,57.94,57.96,2000.0,37.4651,37.478,37.4651,37.478,2000.0
2005-09-09 12:40:00,57.97,58.0,57.97,58.0,2800.0,37.4845,37.5039,37.4845,37.5039,2800.0
2005-09-09 12:45:00,57.97,57.99,57.96,57.96,4000.0,37.4845,37.4974,37.478,37.478,4000.0
2005-09-09 12:50:00,57.96,57.96,57.95,57.96,2600.0,37.478,37.478,37.4715,37.478,2600.0
2005-09-09 12:55:00,57.97,57.97,57.94,57.95,2600.0,37.4845,37.4845,37.4651,37.4715,2600.0
2005-09-09 13:00:00,57.94,57.97,57.94,57.97,16800.0,37.4651,37.4845,37.4651,37.4845,16800.0
2005-09-09 13:05:00,57.95,57.95,57.91,57.93,4800.0,37.4715,37.4715,37.4457,37.4586,4800.0
2005-09-09 13:10:00,57.93,57.98,57.93,57.98,8000.0,37.4586,37.4909,37.4586,37.4909,8000.0
2005-09-09 13:15:00,57.97,58.06,57.97,58.04,9000.0,37.4845,37.5427,37.4845,37.5297,9000.0
2005-09-09 13:20:00,58.05,58.09,58.02,58.07,8000.0,37.5362,37.5621,37.5168,37.5491,8000.0
2005-09-09 13:25:00,58.07,58.07,58.06,58.06,12800.0,37.5491,37.5491,37.5427,37.5427,12800.0
2005-09-09 13:30:00,58.07,58.07,58.06,58.06,2200.0,37.5491,37.5491,37.5427,37.5427,2200.0
2005-09-09 13:35:00,58.06,58.06,58.05,58.05,3000.0,37.5427,37.5427,37.5362,37.5362,3000.0
2005-09-09 13:40:00,58.05,58.09,58.05,58.09,4400.0,37.5362,37.5621,37.5362,37.5621,4400.0
2005-09-09 13:45:00,58.09,58.13,58.09,58.1,23800.0,37.5621,37.5879,37.5621,37.5685,23800.0
2005-09-09 13:50:00,58.1,58.1,58.09,58.1,5200.0,37.5685,37.5685,37.5621,37.5685,5200.0
2005-09-09 13:55:00,58.1,58.12,58.1,58.12,4800.0,37.5685,37.5815,37.5685,37.5815,4800.0
2005-09-09 14:00:00,58.1,58.11,58.09,58.09,8200.0,37.5685,37.575,37.5621,37.5621,8200.0
2005-09-09 14:05:00,58.09,58.1,58.08,58.1,7200.0,37.5621,37.5685,37.5556,37.5685,7200.0
2005-09-09 14:10:00,58.1,58.13,58.1,58.12,12000.0,37.5685,37.5879,37.5685,37.5815,12000.0
2005-09-09 14:15:00,58.12,58.12,58.08,58.08,7600.0,37.5815,37.5815,37.5556,37.5556,7600.0
2005-09-09 14:20:00,58.08,58.16,58.06,58.06,47200.0,37.5556,37.6073,37.5427,37.5427,47200.0
2005-09-09 14:25:00,58.05,58.06,58.01,58.01,43600.0,37.5362,37.5427,37.5103,37.5103,43600.0
2005-09-09 14:30:00,58.01,58.02,57.99,58.02,16800.0,37.5103,37.5168,37.4974,37.5168,16800.0
2005-09-09 14:35:00,58.04,58.04,58.02,58.02,4600.0,37.5297,37.5297,37.5168,37.5168,4600.0
2005-09-09 14:40:00,58.02,58.04,58.02,58.02,5800.0,37.5168,37.5297,37.5168,37.5168,5800.0
2005-09-09 14:45:00,58.02,58.06,58.02,58.06,11400.0,37.5168,37.5427,37.5168,37.5427,11400.0
2005-09-09 14:50:00,58.06,58.08,58.06,58.07,12800.0,37.5427,37.5556,37.5427,37.5491,12800.0
2005-09-09 14:55:00,58.08,58.12,58.07,58.07,12600.0,37.5556,37.5815,37.5491,37.5491,12600.0
2005-09-09 15:00:00,58.07,58.07,57.99,57.99,9400.0,37.5491,37.5491,37.4974,37.4974,9400.0
2005-09-09 15:05:00,57.99,58.01,57.99,58.01,22000.0,37.4974,37.5103,37.4974,37.5103,22000.0
2005-09-09 15:10:00,58.01,58.05,58.0,58.04,34800.0,37.5103,37.5362,37.5039,37.5297,34800.0
2005-09-09 15:15:00,58.04,58.04,58.03,58.03,10800.0,37.5297,37.5297,37.5233,37.5233,10800.0
2005-09-09 15:20:00,58.04,58.08,58.04,58.08,36000.0,37.5297,37.5556,37.5297,37.5556,36000.0
2005-09-09 15:25:00,58.08,58.13,58.08,58.13,17000.0,37.5556,37.5879,37.5556,37.5879,17000.0
2005-09-09 15:30:00,58.12,58.12,58.11,58.11,25800.0,37.5815,37.5815,37.575,37.575,25800.0
2005-09-09 15:35:00,58.11,58.11,58.1,58.1,21000.0,37.575,37.575,37.5685,37.5685,21000.0
2005-09-09 15:40:00,58.1,58.15,58.1,58.15,28200.0,37.5685,37.6009,37.5685,37.6009,28200.0
2005-09-09 15:45:00,58.13,58.15,58.13,58.13,44800.0,37.5879,37.6009,37.5879,37.5879,44800.0
2005-09-09 15:50:00,58.13,58.13,58.1,58.1,36200.0,37.5879,37.5879,37.5685,37.5685,36200.0
2005-09-09 15:55:00,58.1,58.16,58.1,58.15,74000.0,37.5685,37.6073,37.5685,37.6009,74000.0
2005-09-12 09:30:00,58.05,58.12,57.96,58.12,25000.0,37.5362,37.5815,37.478,37.5815,25000.0
2005-09-12 09:35:00,58.08,58.18,58.08,58.17,11600.0,37.5556,37.6203,37.5556,37.6138,11600.0
2005-09-12 09:40:00,58.18,58.25,58.18,58.25,20600.0,37.6203,37.6655,37.6203,37.6655,20600.0
2005-09-12 09:45:00,58.24,58.31,58.2,58.31,29800.0,37.659,37.7043,37.6332,37.7043,29800.0
2005-09-12 09:50:00,58.31,58.45,58.24,58.44,31800.0,37.7043,37.7948,37.659,37.7884,31800.0
2005-09-12 09:55:00,58.42,58.43,58.3,58.3,14800.0,37.7754,37.7819,37.6978,37.6978,14800.0
2005-09-12 10:00:00,58.3,58.33,58.25,58.3,25400.0,37.6978,37.7172,37.6655,37.6978,25400.0
2005-09-12 10:05:00,58.29,58.29,58.27,58.27,6200.0,37.6914,37.6914,37.6784,37.6784,6200.0
2005-09-12 10:10:00,58.27,58.3,58.27,58.3,21600.0,37.6784,37.6978,37.6784,37.6978,21600.0
2005-09-12 10:15:00,58.3,58.33,58.29,58.29,12200.0,37.6978,37.7172,37.6914,37.6914,12200.0
2005-09-12 10:20:00,58.29,58.31,58.27,58.31,12600.0,37.6914,37.7043,37.6784,37.7043,12600.0
2005-09-12 10:25:00,58.29,58.35,58.29,58.34,29400.0,37.6914,37.7302,37.6914,37.7237,29400.0
2005-09-12 10:30:00,58.33,58.33,58.27,58.27,17600.0,37.7172,37.7172,37.6784,37.6784,17600.0
2005-09-12 10:35:00,58.28,58.28,58.25,58.25,12600.0,37.6849,37.6849,37.6655,37.6655,12600.0
2005-09-12 10:40:00,58.25,58.3,58.25,58.26,23000.0,37.6655,37.6978,37.6655,37.672,23000.0
2005-09-12 10:45:00,58.26,58.26,58.22,58.24,13400.0,37.672,37.672,37.6461,37.659,13400.0
2005-09-12 10:50:00,58.24,58.26,58.22,58.26,3800.0,37.659,37.672,37.6461,37.672,3800.0
2005-09-12 10:55:00,58.26,58.32,58.26,58.31,4800.0,37.672,37.7108,37.672,37.7043,4800.0
2005-09-12 11:00:00,58.31,58.32,58.28,58.28,10600.0,37.7043,37.7108,37.6849,37.6849,10600.0
2005-09-12 11:05:00,58.27,58.27,58.23,58.26,16200.0,37.6784,37.6784,37.6526,37.672,16200.0
2005-09-12 11:10:00,58.28,58.31,58.27,58.27,13000.0,37.6849,37.7043,37.6784,37.6784,13000.0
2005-09-12 11:15:00,58.26,58.33,58.22,58.23,30400.0,37.672,37.7172,37.6461,37.6526,30400.0
2005-09-12 11:20:00,58.24,58.24,58.23,58.23,11600.0,37.659,37.659,37.6526,37.6526,11600.0
2005-09-12 11:25:00,58.23,58.24,58.23,58.24,9600.0,37.6526,37.659,37.6526,37.659,9600.0
2005-09-12 11:30:00,58.24,58.24,58.18,58.2,22600.0,37.659,37.659,37.6203,37.6332,22600.0
2005-09-12 11:35:00,58.22,58.23,58.2,58.22,10800.0,37.6461,37.6526,37.6332,37.6461,10800.0
2005-09-12 11:40:00,58.22,58.24,58.22,58.23,10200.0,37.6461,37.659,37.6461,37.6526,10200.0
2005-09-12 11:45:00,58.19,58.23,58.18,58.18,6200.0,37.6267,37.6526,37.6203,37.6203,6200.0
2005-09-12 11:50:00,58.18,58.19,58.14,58.15,6600.0,37.6203,37.6267,37.5944,37.6009,6600.0
2005-09-12 11:55:00,58.14,58.2,58.14,58.15,13000.0,37.5944,37.6332,37.5944,37.6009,13000.0
2005-09-12 12:00:00,58.15,58.15,58.13,58.15,7000.0,37.6009,37.6009,37.5879,37.6009,7000.0
2005-09-12 12:05:00,58.16,58.17,58.14,58.14,6600.0,37.6073,37.6138,37.5944,37.5944,6600.0
2005-09-12 12:10:00,58.14,58.2,58.13,58.2,10200.0,37.5944,37.6332,37.5879,37.6332,10200.0
2005-09-12 12:15:00,58.21,58.27,58.21,58.26,4200.0,37.6397,37.6784,37.6397,37.672,4200.0
2005-09-12 12:20:00,58.26,58.29,58.26,58.29,13800.0,37.672,37.6914,37.672,37.6914,13800.0
2005-09-12 12:25:00,58.28,58.29,58.26,58.27,4400.0,37.6849,37.6914,37.672,37.6784,4400.0
2005-09-12 12:30:00,58.27,58.27,58.22,58.22,5600.0,37.6784,37.6784,37.6461,37.6461,5600.0
2005-09-12 12:35:00,58.23,58.23,58.16,58.16,5800.0,37.6526,37.6526,37.6073,37.6073,5800.0
2005-09-12 12:40:00,58.15,58.15,58.14,58.15,2400.0,37.6009,37.6009,37.5944,37.6009,2400.0
2005-09-12 12:45:00,58.15,58.15,58.12,58.13,4400.0,37.6009,37.6009,37.5815,37.5879,4400.0
2005-09-12 12:50:00,58.13,58.15,58.12,58.14,6200.0,37.5879,37.6009,37.5815,37.5944,6200.0
2005-09-12 12:55:00,58.15,58.15,58.13,58.13,3000.0,37.6009,37.6009,37.5879,37.5879,3000.0
2005-09-12 13:00:00,58.13,58.13,58.12,58.12,7200.0,37.5879,37.5879,37.5815,37.5815,7200.0
2005-09-12 13:05:00,58.12,58.14,58.12,58.14,3600.0,37.5815,37.5944,37.5815,37.5944,3600.0
2005-09-12 13:10:00,58.17,58.21,58.17,58.21,3800.0,37.6138,37.6397,37.6138,37.6397,3800.0
2005-09-12 13:15:00,58.21,58.23,58.21,58.23,3200.0,37.6397,37.6526,37.6397,37.6526,3200.0
2005-09-12 13:20:00,58.22,58.24,58.21,58.24,6400.0,37.6461,37.659,37.6397,37.659,6400.0
2005-09-12 13:25:00,58.25,58.25,58.2,58.2,6000.0,37.6655,37.6655,37.6332,37.6332,6000.0
2005-09-12 13:30:00,58.2,58.2,58.15,58.15,10800.0,37.6332,37.6332,37.6009,37.6009,10800.0
2005-09-12 13:35:00,58.15,58.15,58.1,58.1,29800.0,37.6009,37.6009,37.5685,37.5685,29800.0
2005-09-12 13:40:00,58.09,58.09,58.0,58.0,7400.0,37.5621,37.5621,37.5039,37.5039,7400.0
2005-09-12 13:45:00,58.0,58.03,57.97,58.02,28800.0,37.5039,37.5233,37.4845,37.5168,28800.0
2005-09-12 13:50:00,58.02,58.02,58.01,58.01,9600.0,37.5168,37.5168,37.5103,37.5103,9600.0
2005-09-12 13:55:00,58.01,58.01,57.9,57.9,22000.0,37.5103,37.5103,37.4392,37.4392,22000.0
2005-09-12 14:00:00,57.88,57.93,57.88,57.92,14800.0,37.4263,37.4586,37.4263,37.4521,14800.0
2005-09-12 14:05:00,57.92,57.92,57.9,57.92,6200.0,37.4521,37.4521,37.4392,37.4521,6200.0
2005-09-12 14:10:00,57.92,58.02,57.92,57.99,11200.0,37.4521,37.5168,37.4521,37.4974,11200.0
2005-09-12 14:15:00,57.99,58.05,57.99,58.03,7000.0,37.4974,37.5362,37.4974,37.5233,7000.0
2005-09-12 14:20:00,58.02,58.02,58.02,58.02,2600.0,37.5168,37.5168,37.5168,37.5168,2600.0
2005-09-12 14:25:00,58.02,58.02,58.02,58.02,4400.0,37.5168,37.5168,37.5168,37.5168,4400.0
2005-09-12 14:30:00,58.02,58.05,58.02,58.05,11000.0,37.5168,37.5362,37.5168,37.5362,11000.0
2005-09-12 14:35:00,58.05,58.05,58.01,58.04,8200.0,37.5362,37.5362,37.5103,37.5297,8200.0
2005-09-12 14:40:00,58.03,58.03,58.01,58.03,3400.0,37.5233,37.5233,37.5103,37.5233,3400.0
2005-09-12 14:45:00,58.02,58.15,58.02,58.15,11400.0,37.5168,37.6009,37.5168,37.6009,11400.0
2005-09-12 14:50:00,58.15,58.16,58.13,58.15,7400.0,37.6009,37.6073,37.5879,37.6009,7400.0
2005-09-12 14:55:00,58.16,58.25,58.16,58.25,21000.0,37.6073,37.6655,37.6073,37.6655,21000.0
2005-09-12 15:00:00,58.25,58.28,58.25,58.28,29000.0,37.6655,37.6849,37.6655,37.6849,29000.0
2005-09-12 15:05:00,58.28,58.3,58.27,58.3,21200.0,37.6849,37.6978,37.6784,37.6978,21200.0
2005-09-12 15:10:00,58.29,58.37,58.29,58.37,35000.0,37.6914,37.7431,37.6914,37.7431,35000.0
2005-09-12 15:15:00,58.39,58.39,58.38,58.38,10200.0,37.756,37.756,37.7496,37.7496,10200.0
2005-09-12 15:20:00,58.38,58.38,58.37,58.37,17600.0,37.7496,37.7496,37.7431,37.7431,17600.0
2005-09-12 15:25:00,58.38,58.39,58.37,58.38,21400.0,37.7496,37.756,37.7431,37.7496,21400.0
2005-09-12 15:30:00,58.38,58.38,58.35,58.35,26200.0,37.7496,37.7496,37.7302,37.7302,26200.0
2005-09-12 15:35:00,58.35,58.37,58.35,58.37,15800.0,37.7302,37.7431,37.7302,37.7431,15800.0
2005-09-12 15:40:00,58.37,58.4,58.36,58.39,38000.0,37.7431,37.7625,37.7366,37.756,38000.0
2005-09-12 15:45:00,58.4,58.41,58.4,58.41,24400.0,37.7625,37.769,37.7625,37.769,24400.0
2005-09-12 15:50:00,58.41,58.43,58.41,58.42,33400.0,37.769,37.7819,37.769,37.7754,33400.0
2005-09-12 15:55:00,58.43,58.43,58.4,58.41,18800.0,37.7819,37.7819,37.7625,37.769,18800.0
2005-09-13 09:30:00,58.42,58.42,58.3,58.3,26600.0,37.7754,37.7754,37.6978,37.6978,26600.0
2005-09-13 09:35:00,58.3,58.31,58.15,58.19,13200.0,37.6978,37.7043,37.6009,37.6267,13200.0
2005-09-13 09:40:00,58.24,58.37,58.24,58.28,21200.0,37.659,37.7431,37.659,37.6849,21200.0
2005-09-13 09:45:00,58.27,58.4,58.27,58.37,11800.0,37.6784,37.7625,37.6784,37.7431,11800.0
2005-09-13 09:50:00,58.37,58.46,58.35,58.45,14400.0,37.7431,37.8013,37.7302,37.7948,14400.0
2005-09-13 09:55:00,58.45,58.46,58.35,58.37,7000.0,37.7948,37.8013,37.7302,37.7431,7000.0
2005-09-13 10:00:00,58.37,58.38,58.34,58.35,10600.0,37.7431,37.7496,37.7237,37.7302,10600.0
2005-09-13 10:05:00,58.34,58.34,58.29,58.31,5600.0,37.7237,37.7237,37.6914,37.7043,5600.0
2005-09-13 10:10:00,58.3,58.32,58.3,58.32,4000.0,37.6978,37.7108,37.6978,37.7108,4000.0
2005-09-13 10:15:00,58.32,58.32,58.29,58.31,6400.0,37.7108,37.7108,37.6914,37.7043,6400.0
2005-09-13 10:20:00,58.32,58.35,58.32,58.35,8000.0,37.7108,37.7302,37.7108,37.7302,8000.0
2005-09-13 10:25:00,58.36,58.36,58.35,58.36,2800.0,37.7366,37.7366,37.7302,37.7366,2800.0
2005-09-13 10:30:00,58.33,58.34,58.28,58.28,11200.0,37.7172,37.7237,37.6849,37.6849,11200.0
2005-09-13 10:35:00,58.27,58.27,58.2,58.2,18000.0,37.6784,37.6784,37.6332,37.6332,18000.0
2005-09-13 10:40:00,58.19,58.19,58.17,58.18,6200.0,37.6267,37.6267,37.6138,37.6203,6200.0
2005-09-13 10:45:00,58.18,58.19,58.1,58.1,15000.0,37.6203,37.6267,37.5685,37.5685,15000.0
2005-09-13 10:50:00,58.1,58.1,58.05,58.07,13000.0,37.5685,37.5685,37.5362,37.5491,13000.0
2005-09-13 10:55:00,58.07,58.15,58.07,58.13,15600.0,37.5491,37.6009,37.5491,37.5879,15600.0
2005-09-13 11:00:00,58.15,58.15,58.15,58.15,23200.0,37.6009,37.6009,37.6009,37.6009,23200.0
2005-09-13 11:05:00,58.13,58.17,58.12,58.17,24000.0,37.5879,37.6138,37.5815,37.6138,24000.0
2005-09-13 11:10:00,58.16,58.16,58.12,58.12,10600.0,37.6073,37.6073,37.5815,37.5815,10600.0
2005-09-13 11:15:00,58.12,58.12,58.05,58.08,12400.0,37.5815,37.5815,37.5362,37.5556,12400.0
2005-09-13 11:20:00,58.06,58.06,58.04,58.05,15400.0,37.5427,37.5427,37.5297,37.5362,15400.0
2005-09-13 11:25:00,58.05,58.1,58.0,58.02,16400.0,37.5362,37.5685,37.5039,37.5168,16400.0
2005-09-13 11:30:00,58.04,58.07,58.04,58.06,4400.0,37.5297,37.5491,37.5297,37.5427,4400.0
2005-09-13 11:35:00,58.07,58.13,58.07,58.11,16600.0,37.5491,37.5879,37.5491,37.575,16600.0
2005-09-13 11:40:00,58.11,58.15,58.11,58.13,5000.0,37.575,37.6009,37.575,37.5879,5000.0
2005-09-13 11:45:00,58.13,58.18,58.13,58.18,9800.0,37.5879,37.6203,37.5879,37.6203,9800.0
2005-09-13 11:50:00,58.18,58.18,58.13,58.14,6600.0,37.6203,37.6203,37.5879,37.5944,6600.0
2005-09-13 11:55:00,58.12,58.13,58.08,58.13,4600.0,37.5815,37.5879,37.5556,37.5879,4600.0
2005-09-13 12:00:00,58.13,58.13,58.07,58.09,2000.0,37.5879,37.5879,37.5491,37.5621,2000.0
2005-09-13 12:05:00,58.09,58.09,58.05,58.05,3800.0,37.5621,37.5621,37.5362,37.5362,3800.0
2005-09-13 12:10:00,58.05,58.08,58.05,58.07,3800.0,37.5362,37.5556,37.5362,37.5491,3800.0
2005-09-13 12:15:00,58.07,58.07,58.06,58.06,4000.0,37.5491,37.5491,37.5427,37.5427,4000.0
2005-09-13 12:20:00,58.06,58.12,58.06,58.12,11800.0,37.5427,37.5815,37.5427,37.5815,11800.0
2005-09-13 12:25:00,58.15,58.18,58.13,58.18,4200.0,37.6009,37.6203,37.5879,37.6203,4200.0
2005-09-13 12:30:00,58.18,58.18,58.16,58.18,4600.0,37.6203,37.6203,37.6073,37.6203,4600.0
2005-09-13 12:35:00,58.17,58.18,58.16,58.16,4000.0,37.6138,37.6203,37.6073,37.6073,4000.0
2005-09-13 12:40:00,58.16,58.18,58.16,58.18,4400.0,37.6073,37.6203,37.6073,37.6203,4400.0
2005-09-13 12:45:00,58.17,58.17,58.12,58.12,12600.0,37.6138,37.6138,37.5815,37.5815,12600.0
2005-09-13 12:50:00,58.11,58.13,58.1,58.13,9000.0,37.575,37.5879,37.5685,37.5879,9000.0
2005-09-13 12:55:00,58.13,58.15,58.13,58.15,5400.0,37.5879,37.6009,37.5879,37.6009,5400.0
2005-09-13 13:00:00,58.16,58.18,58.15,58.15,16600.0,37.6073,37.6203,37.6009,37.6009,16600.0
2005-09-13 13:05:00,58.15,58.17,58.14,58.15,7000.0,37.6009,37.6138,37.5944,37.6009,7000.0
2005-09-13 13:10:00,58.14,58.15,58.12,58.14,8400.0,37.5944,37.6009,37.5815,37.5944,8400.0
2005-09-13 13:15:00,58.13,58.15,58.13,58.13,9400.0,37.5879,37.6009,37.5879,37.5879,9400.0
2005-09-13 13:20:00,58.13,58.14,58.1,58.1,8000.0,37.5879,37.5944,37.5685,37.5685,8000.0
2005-09-13 13:25:00,58.11,58.12,58.1,58.1,6400.0,37.575,37.5815,37.5685,37.5685,6400.0
2005-09-13 13:30:00,58.11,58.13,58.09,58.13,10200.0,37.575,37.5879,37.5621,37.5879,10200.0
2005-09-13 13:35:00,58.13,58.15,58.1,58.13,16600.0,37.5879,37.6009,37.5685,37.5879,16600.0
2005-09-13 13:40:00,58.13,58.15,58.13,58.13,4000.0,37.5879,37.6009,37.5879,37.5879,4000.0
2005-09-13 13:45:00,58.13,58.13,58.06,58.06,9200.0,37.5879,37.5879,37.5427,37.5427,9200.0
2005-09-13 13:50:00,58.06,58.06,58.05,58.05,3000.0,37.5427,37.5427,37.5362,37.5362,3000.0
2005-09-13 13:55:00,58.05,58.1,58.05,58.1,5600.0,37.5362,37.5685,37.5362,37.5685,5600.0
2005-09-13 14:00:00,58.09,58.09,58.02,58.03,10200.0,37.5621,37.5621,37.5168,37.5233,10200.0
2005-09-13 14:05:00,58.04,58.17,58.04,58.13,14400.0,37.5297,37.6138,37.5297,37.5879,14400.0
2005-09-13 14:10:00,58.13,58.22,58.13,58.21,25600.0,37.5879,37.6461,37.5879,37.6397,25600.0
2005-09-13 14:15:00,58.23,58.29,58.23,58.25,15600.0,37.6526,37.6914,37.6526,37.6655,15600.0
2005-09-13 14:20:00,58.26,58.38,58.26,58.32,18000.0,37.672,37.7496,37.672,37.7108,18000.0
2005-09-13 14:25:00,58.31,58.32,58.29,58.3,9600.0,37.7043,37.7108,37.6914,37.6978,9600.0
2005-09-13 14:30:00,58.28,58.29,58.27,58.27,4800.0,37.6849,37.6914,37.6784,37.6784,4800.0
2005-09-13 14:35:00,58.27,58.29,58.27,58.29,23200.0,37.6784,37.6914,37.6784,37.6914,23200.0
2005-09-13 14:40:00,58.3,58.35,58.3,58.35,20000.0,37.6978,37.7302,37.6978,37.7302,20000.0
2005-09-13 14:45:00,58.35,58.38,58.35,58.38,10600.0,37.7302,37.7496,37.7302,37.7496,10600.0
2005-09-13 14:50:00,58.38,58.4,58.35,58.35,22000.0,37.7496,37.7625,37.7302,37.7302,22000.0
2005-09-13 14:55:00,58.33,58.33,58.28,58.28,3400.0,37.7172,37.7172,37.6849,37.6849,3400.0
2005-09-13 15:00:00,58.27,58.29,58.19,58.19,9200.0,37.6784,37.6914,37.6267,37.6267,9200.0
2005-09-13 15:05:00,58.19,58.19,58.13,58.14,10000.0,37.6267,37.6267,37.5879,37.5944,10000.0
2005-09-13 15:10:00,58.13,58.14,58.12,58.14,15200.0,37.5879,37.5944,37.5815,37.5944,15200.0
2005-09-13 15:15:00,58.14,58.14,58.13,58.13,5400.0,37.5944,37.5944,37.5879,37.5879,5400.0
2005-09-13 15:20:00,58.13,58.13,58.13,58.13,16800.0,37.5879,37.5879,37.5879,37.5879,16800.0
2005-09-13 15:25:00,58.13,58.14,58.13,58.13,9000.0,37.5879,37.5944,37.5879,37.5879,9000.0
2005-09-13 15:30:00,58.13,58.13,58.09,58.1,17400.0,37.5879,37.5879,37.5621,37.5685,17400.0
2005-09-13 15:35:00,58.1,58.1,58.06,58.06,5400.0,37.5685,37.5685,37.5427,37.5427,5400.0
2005-09-13 15:40:00,58.06,58.06,57.95,57.95,13600.0,37.5427,37.5427,37.4715,37.4715,13600.0
2005-09-13 15:45:00,57.95,58.03,57.94,58.02,23200.0,37.4715,37.5233,37.4651,37.5168,23200.0
2005-09-13 15:50:00,58.02,58.03,58.02,58.02,13600.0,37.5168,37.5233,37.5168,37.5168,13600.0
2005-09-13 15:55:00,58.01,58.03,58.01,58.01,15000.0,37.5103,37.5233,37.5103,37.5103,15000.0
2005-09-14 09:30:00,57.98,58.05,57.98,58.03,8800.0,37.4909,37.5362,37.4909,37.5233,8800.0
2005-09-14 09:35:00,58.05,58.2,58.05,58.1,14000.0,37.5362,37.6332,37.5362,37.5685,14000.0
2005-09-14 09:40:00,58.1,58.1,57.77,57.77,21600.0,37.5685,37.5685,37.3551,37.3551,21600.0
2005-09-14 09:45:00,57.76,57.77,57.6,57.62,21400.0,37.3487,37.3551,37.2452,37.2581,21400.0
2005-09-14 09:50:00,57.62,57.74,57.54,57.74,34000.0,37.2581,37.3357,37.2064,37.3357,34000.0
2005-09-14 09:55:00,57.74,57.76,57.74,57.76,16000.0,37.3357,37.3487,37.3357,37.3487,16000.0
2005-09-14 10:00:00,57.76,57.81,57.76,57.81,16800.0,37.3487,37.381,37.3487,37.381,16800.0
2005-09-14 10:05:00,57.85,57.87,57.85,57.85,21000.0,37.4069,37.4198,37.4069,37.4069,21000.0
2005-09-14 10:10:00,57.84,57.85,57.82,57.84,21400.0,37.4004,37.4069,37.3875,37.4004,21400.0
2005-09-14 10:15:00,57.85,57.85,57.83,57.84,11400.0,37.4069,37.4069,37.3939,37.4004,11400.0
2005-09-14 10:20:00,57.84,57.86,57.83,57.84,12000.0,37.4004,37.4133,37.3939,37.4004,12000.0
2005-09-14 10:25:00,57.84,57.85,57.82,57.84,23800.0,37.4004,37.4069,37.3875,37.4004,23800.0
2005-09-14 10:30:00,57.84,57.9,57.83,57.9,16000.0,37.4004,37.4392,37.3939,37.4392,16000.0
2005-09-14 10:35:00,57.89,57.95,57.88,57.93,15000.0,37.4327,37.4715,37.4263,37.4586,15000.0
2005-09-14 10:40:00,57.93,58.02,57.93,58.02,9600.0,37.4586,37.5168,37.4586,37.5168,9600.0
2005-09-14 10:45:00,58.02,58.08,57.97,58.08,10400.0,37.5168,37.5556,37.4845,37.5556,10400.0
2005-09-14 10:50:00,58.09,58.09,58.06,58.08,8600.0,37.5621,37.5621,37.5427,37.5556,8600.0
2005-09-14 10:55:00,58.08,58.08,58.07,58.07,28000.0,37.5556,37.5556,37.5491,37.5491,28000.0
2005-09-14 11:00:00,58.08,58.09,58.07,58.07,7800.0,37.5556,37.5621,37.5491,37.5491,7800.0
2005-09-14 11:05:00,58.07,58.14,58.07,58.13,20400.0,37.5491,37.5944,37.5491,37.5879,20400.0
2005-09-14 11:10:00,58.13,58.17,58.1,58.15,18000.0,37.5879,37.6138,37.5685,37.6009,18000.0
2005-09-14 11:15:00,58.13,58.17,58.13,58.17,21400.0,37.5879,37.6138,37.5879,37.6138,21400.0
2005-09-14 11:20:00,58.15,58.16,58.15,58.15,17400.0,37.6009,37.6073,37.6009,37.6009,17400.0
2005-09-14 11:25:00,58.15,58.15,58.11,58.11,11600.0,37.6009,37.6009,37.575,37.575,11600.0
2005-09-14 11:30:00,58.11,58.12,58.1,58.1,9800.0,37.575,37.5815,37.5685,37.5685,9800.0
2005-09-14 11:35:00,58.11,58.26,58.11,58.25,17200.0,37.575,37.672,37.575,37.6655,17200.0
2005-09-14 11:40:00,58.25,58.25,58.23,58.23,10600.0,37.6655,37.6655,37.6526,37.6526,10600.0
2005-09-14 11:45:00,58.23,58.23,58.21,58.21,9800.0,37.6526,37.6526,37.6397,37.6397,9800.0
2005-09-14 11:50:00,58.21,58.21,58.17,58.17,14200.0,37.6397,37.6397,37.6138,37.6138,14200.0
2005-09-14 11:55:00,58.17,58.17,58.13,58.13,11400.0,37.6138,37.6138,37.5879,37.5879,11400.0
2005-09-14 12:00:00,58.13,58.13,58.08,58.09,22200.0,37.5879,37.5879,37.5556,37.5621,22200.0
2005-09-14 12:05:00,58.08,58.1,58.07,58.1,9400.0,37.5556,37.5685,37.5491,37.5685,9400.0
2005-09-14 12:10:00,58.1,58.18,58.1,58.14,12600.0,37.5685,37.6203,37.5685,37.5944,12600.0
2005-09-14 12:15:00,58.13,58.19,58.13,58.18,12800.0,37.5879,37.6267,37.5879,37.6203,12800.0
2005-09-14 12:20:00,58.18,58.18,58.17,58.17,10000.0,37.6203,37.6203,37.6138,37.6138,10000.0
2005-09-14 12:25:00,58.16,58.16,58.14,58.15,16600.0,37.6073,37.6073,37.5944,37.6009,16600.0
2005-09-14 12:30:00,58.15,58.19,58.15,58.19,17600.0,37.6009,37.6267,37.6009,37.6267,17600.0
2005-09-14 12:35:00,58.2,58.2,58.19,58.2,19200.0,37.6332,37.6332,37.6267,37.6332,19200.0
2005-09-14 12:40:00,58.2,58.22,58.2,58.22,15400.0,37.6332,37.6461,37.6332,37.6461,15400.0
2005-09-14 12:45:00,58.21,58.24,58.21,58.22,13000.0,37.6397,37.659,37.6397,37.6461,13000.0
2005-09-14 12:50:00,58.22,58.22,58.2,58.21,8800.0,37.6461,37.6461,37.6332,37.6397,8800.0
2005-09-14 12:55:00,58.21,58.27,58.21,58.27,19600.0,37.6397,37.6784,37.6397,37.6784,19600.0
2005-09-14 13:00:00,58.26,58.29,58.26,58.28,20800.0,37.672,37.6914,37.672,37.6849,20800.0
2005-09-14 13:05:00,58.29,58.33,58.29,58.31,16600.0,37.6914,37.7172,37.6914,37.7043,16600.0
2005-09-14 13:10:00,58.32,58.33,58.3,58.31,15800.0,37.7108,37.7172,37.6978,37.7043,15800.0
2005-09-14 13:15:00,58.31,58.32,58.31,58.31,9800.0,37.7043,37.7108,37.7043,37.7043,9800.0
2005-09-14 13:20:00,58.31,58.33,58.31,58.33,11200.0,37.7043,37.7172,37.7043,37.7172,11200.0
2005-09-14 13:25:00,58.32,58.33,58.32,58.32,4600.0,37.7108,37.7172,37.7108,37.7108,4600.0
2005-09-14 13:30:00,58.32,58.32,58.27,58.29,18200.0,37.7108,37.7108,37.6784,37.6914,18200.0
2005-09-14 13:35:00,58.29,58.3,58.27,58.28,69600.0,37.6914,37.6978,37.6784,37.6849,69600.0
2005-09-14 13:40:00,58.29,58.29,58.21,58.25,81600.0,37.6914,37.6914,37.6397,37.6655,81600.0
2005-09-14 13:45:00,58.27,58.28,58.26,58.28,9400.0,37.6784,37.6849,37.672,37.6849,9400.0
2005-09-14 13:50:00,58.28,58.28,58.27,58.27,10200.0,37.6849,37.6849,37.6784,37.6784,10200.0
2005-09-14 13:55:00,58.27,58.31,58.27,58.31,17600.0,37.6784,37.7043,37.6784,37.7043,17600.0
2005-09-14 14:00:00,58.33,58.33,58.32,58.32,15400.0,37.7172,37.7172,37.7108,37.7108,15400.0
2005-09-14 14:05:00,58.32,58.32,58.24,58.29,12000.0,37.7108,37.7108,37.659,37.6914,12000.0
2005-09-14 14:10:00,58.29,58.32,58.29,58.29,16600.0,37.6914,37.7108,37.6914,37.6914,16600.0
2005-09-14 14:15:00,58.28,58.28,58.12,58.12,25200.0,37.6849,37.6849,37.5815,37.5815,25200.0
2005-09-14 14:20:00,58.07,58.07,58.01,58.02,17200.0,37.5491,37.5491,37.5103,37.5168,17200.0
2005-09-14 14:25:00,58.02,58.08,58.0,58.08,16400.0,37.5168,37.5556,37.5039,37.5556,16400.0
2005-09-14 14:30:00,58.09,58.1,58.07,58.08,22800.0,37.5621,37.5685,37.5491,37.5556,22800.0
2005-09-14 14:35:00,58.08,58.12,58.08,58.09,13800.0,37.5556,37.5815,37.5556,37.5621,13800.0
2005-09-14 14:40:00,58.1,58.13,58.1,58.13,49400.0,37.5685,37.5879,37.5685,37.5879,49400.0
2005-09-14 14:45:00,58.12,58.13,58.1,58.12,34600.0,37.5815,37.5879,37.5685,37.5815,34600.0
2005-09-14 14:50:00,58.12,58.12,58.08,58.1,17200.0,37.5815,37.5815,37.5556,37.5685,17200.0
2005-09-14 14:55:00,58.09,58.1,58.01,58.02,8000.0,37.5621,37.5685,37.5103,37.5168,8000.0
2005-09-14 15:00:00,58.01,58.02,57.86,57.86,22200.0,37.5103,37.5168,37.4133,37.4133,22200.0
2005-09-14 15:05:00,57.85,57.97,57.85,57.97,13600.0,37.4069,37.4845,37.4069,37.4845,13600.0
2005-09-14 15:10:00,57.97,57.97,57.88,57.92,13800.0,37.4845,37.4845,37.4263,37.4521,13800.0
2005-09-14 15:15:00,57.92,57.94,57.91,57.91,12800.0,37.4521,37.4651,37.4457,37.4457,12800.0
2005-09-14 15:20:00,57.88,57.98,57.88,57.98,34200.0,37.4263,37.4909,37.4263,37.4909,34200.0
2005-09-14 15:25:00,57.99,58.05,57.98,58.05,22400.0,37.4974,37.5362,37.4909,37.5362,22400.0
2005-09-14 15:30:00,58.04,58.14,58.04,58.14,22000.0,37.5297,37.5944,37.5297,37.5944,22000.0
2005-09-14 15:35:00,58.14,58.21,58.14,58.19,26200.0,37.5944,37.6397,37.5944,37.6267,26200.0
2005-09-14 15:40:00,58.19,58.26,58.18,58.26,34000.0,37.6267,37.672,37.6203,37.672,34000.0
2005-09-14 15:45:00,58.26,58.27,58.26,58.27,14000.0,37.672,37.6784,37.672,37.6784,14000.0
2005-09-14 15:50:00,58.27,58.29,58.27,58.29,51200.0,37.6784,37.6914,37.6784,37.6914,51200.0
2005-09-14 15:55:00,58.28,58.29,58.26,58.27,22400.0,37.6849,37.6914,37.672,37.6784,22400.0
2005-09-15 09:30:00,58.4,58.48,58.38,58.45,30200.0,37.7625,37.8142,37.7496,37.7948,30200.0
2005-09-15 09:35:00,58.45,58.45,58.4,58.41,16400.0,37.7948,37.7948,37.7625,37.769,16400.0
2005-09-15 09:40:00,58.37,58.39,58.37,58.38,9200.0,37.7431,37.756,37.7431,37.7496,9200.0
2005-09-15 09:45:00,58.39,58.39,58.35,58.37,9800.0,37.756,37.756,37.7302,37.7431,9800.0
2005-09-15 09:50:00,58.37,58.37,58.31,58.35,24000.0,37.7431,37.7431,37.7043,37.7302,24000.0
2005-09-15 09:55:00,58.35,58.38,58.33,58.33,11400.0,37.7302,37.7496,37.7172,37.7172,11400.0
2005-09-15 10:00:00,58.33,58.33,58.22,58.23,12200.0,37.7172,37.7172,37.6461,37.6526,12200.0
2005-09-15 10:05:00,58.23,58.24,58.16,58.17,25000.0,37.6526,37.659,37.6073,37.6138,25000.0
2005-09-15 10:10:00,58.16,58.16,58.13,58.13,4000.0,37.6073,37.6073,37.5879,37.5879,4000.0
2005-09-15 10:15:00,58.13,58.13,58.13,58.13,8800.0,37.5879,37.5879,37.5879,37.5879,8800.0
2005-09-15 10:20:00,58.13,58.13,58.12,58.12,9200.0,37.5879,37.5879,37.5815,37.5815,9200.0
2005-09-15 10:25:00,58.12,58.12,58.06,58.08,8200.0,37.5815,37.5815,37.5427,37.5556,8200.0
2005-09-15 10:30:00,58.07,58.09,58.07,58.08,23200.0,37.5491,37.5621,37.5491,37.5556,23200.0
2005-09-15 10:35:00,58.08,58.08,58.01,58.02,6200.0,37.5556,37.5556,37.5103,37.5168,6200.0
2005-09-15 10:40:00,58.01,58.01,57.95,57.95,22200.0,37.5103,37.5103,37.4715,37.4715,22200.0
2005-09-15 10:45:00,57.95,57.96,57.91,57.91,12000.0,37.4715,37.478,37.4457,37.4457,12000.0
2005-09-15 10:50:00,57.92,58.0,57.91,58.0,14400.0,37.4521,37.5039,37.4457,37.5039,14400.0
2005-09-15 10:55:00,58.0,58.04,58.0,58.0,24800.0,37.5039,37.5297,37.5039,37.5039,24800.0
2005-09-15 11:00:00,57.99,58.1,57.99,58.08,15800.0,37.4974,37.5685,37.4974,37.5556,15800.0
2005-09-15 11:05:00,58.08,58.18,58.08,58.13,18600.0,37.5556,37.6203,37.5556,37.5879,18600.0
2005-09-15 11:10:00,58.13,58.13,58.12,58.12,3600.0,37.5879,37.5879,37.5815,37.5815,3600.0
2005-09-15 11:15:00,58.12,58.12,58.1,58.12,5800.0,37.5815,37.5815,37.5685,37.5815,5800.0
2005-09-15 11:20:00,58.12,58.16,58.12,58.13,10400.0,37.5815,37.6073,37.5815,37.5879,10400.0
2005-09-15 11:25:00,58.14,58.15,58.13,58.13,5800.0,37.5944,37.6009,37.5879,37.5879,5800.0
2005-09-15 11:30:00,58.13,58.17,58.12,58.16,22400.0,37.5879,37.6138,37.5815,37.6073,22400.0
2005-09-15 11:35:00,58.16,58.19,58.16,58.19,6000.0,37.6073,37.6267,37.6073,37.6267,6000.0
2005-09-15 11:40:00,58.18,58.4,58.18,58.4,27400.0,37.6203,37.7625,37.6203,37.7625,27400.0
2005-09-15 11:45:00,58.42,58.43,58.35,58.35,24600.0,37.7754,37.7819,37.7302,37.7302,24600.0
2005-09-15 11:50:00,58.35,58.35,58.31,58.31,14000.0,37.7302,37.7302,37.7043,37.7043,14000.0
2005-09-15 11:55:00,58.31,58.31,58.23,58.23,6200.0,37.7043,37.7043,37.6526,37.6526,6200.0
2005-09-15 12:00:00,58.21,58.23,58.12,58.14,28200.0,37.6397,37.6526,37.5815,37.5944,28200.0
2005-09-15 12:05:00,58.16,58.18,58.13,58.14,15600.0,37.6073,37.6203,37.5879,37.5944,15600.0
2005-09-15 12:10:00,58.14,58.15,58.12,58.13,29400.0,37.5944,37.6009,37.5815,37.5879,29400.0
2005-09-15 12:15:00,58.13,58.25,58.13,58.23,19400.0,37.5879,37.6655,37.5879,37.6526,19400.0
2005-09-15 12:20:00,58.23,58.23,58.11,58.11,5400.0,37.6526,37.6526,37.575,37.575,5400.0
2005-09-15 12:25:00,58.12,58.21,58.12,58.2,19600.0,37.5815,37.6397,37.5815,37.6332,19600.0
2005-09-15 12:30:00,58.19,58.27,58.19,58.25,11600.0,37.6267,37.6784,37.6267,37.6655,11600.0
2005-09-15 12:35:00,58.25,58.25,58.2,58.22,7200.0,37.6655,37.6655,37.6332,37.6461,7200.0
2005-09-15 12:40:00,58.22,58.23,58.2,58.21,10200.0,37.6461,37.6526,37.6332,37.6397,10200.0
2005-09-15 12:45:00,58.23,58.23,58.21,58.21,2800.0,37.6526,37.6526,37.6397,37.6397,2800.0
2005-09-15 12:50:00,58.21,58.22,58.21,58.21,18800.0,37.6397,37.6461,37.6397,37.6397,18800.0
2005-09-15 12:55:00,58.21,58.27,58.19,58.27,11600.0,37.6397,37.6784,37.6267,37.6784,11600.0
2005-09-15 13:00:00,58.27,58.29,58.26,58.26,9200.0,37.6784,37.6914,37.672,37.672,9200.0
2005-09-15 13:05:00,58.27,58.4,58.26,58.4,23800.0,37.6784,37.7625,37.672,37.7625,23800.0
2005-09-15 13:10:00,58.4,58.5,58.4,58.47,42200.0,37.7625,37.8272,37.7625,37.8078,42200.0
2005-09-15 13:15:00,58.44,58.47,58.44,58.45,14600.0,37.7884,37.8078,37.7884,37.7948,14600.0
2005-09-15 13:20:00,58.41,58.44,58.37,58.4,13400.0,37.769,37.7884,37.7431,37.7625,13400.0
2005-09-15 13:25:00,58.41,58.41,58.36,58.37,9000.0,37.769,37.769,37.7366,37.7431,9000.0
2005-09-15 13:30:00,58.35,58.37,58.35,58.35,13400.0,37.7302,37.7431,37.7302,37.7302,13400.0
2005-09-15 13:35:00,58.35,58.35,58.34,58.35,11400.0,37.7302,37.7302,37.7237,37.7302,11400.0
2005-09-15 13:40:00,58.35,58.37,58.35,58.36,15200.0,37.7302,37.7431,37.7302,37.7366,15200.0
2005-09-15 13:45:00,58.35,58.38,58.35,58.38,10400.0,37.7302,37.7496,37.7302,37.7496,10400.0
2005-09-15 13:50:00,58.37,58.45,58.36,58.44,15000.0,37.7431,37.7948,37.7366,37.7884,15000.0
2005-09-15 13:55:00,58.41,58.41,58.37,58.38,4800.0,37.769,37.769,37.7431,37.7496,4800.0
2005-09-15 14:00:00,58.35,58.35,58.35,58.35,10800.0,37.7302,37.7302,37.7302,37.7302,10800.0
2005-09-15 14:05:00,58.35,58.35,58.33,58.33,10000.0,37.7302,37.7302,37.7172,37.7172,10000.0
2005-09-15 14:10:00,58.33,58.34,58.3,58.31,14600.0,37.7172,37.7237,37.6978,37.7043,14600.0
2005-09-15 14:15:00,58.35,58.35,58.3,58.3,15200.0,37.7302,37.7302,37.6978,37.6978,15200.0
2005-09-15 14:20:00,58.3,58.31,58.27,58.27,13400.0,37.6978,37.7043,37.6784,37.6784,13400.0
2005-09-15 14:25:00,58.27,58.31,58.26,58.26,27400.0,37.6784,37.7043,37.672,37.672,27400.0
2005-09-15 14:30:00,58.3,58.3,58.24,58.24,47000.0,37.6978,37.6978,37.659,37.659,47000.0
2005-09-15 14:35:00,58.24,58.24,58.22,58.22,9200.0,37.659,37.659,37.6461,37.6461,9200.0
2005-09-15 14:40:00,58.22,58.22,58.2,58.21,18400.0,37.6461,37.6461,37.6332,37.6397,18400.0
2005-09-15 14:45:00,58.2,58.23,58.19,58.19,14400.0,37.6332,37.6526,37.6267,37.6267,14400.0
2005-09-15 14:50:00,58.19,58.21,58.18,58.18,24600.0,37.6267,37.6397,37.6203,37.6203,24600.0
2005-09-15 14:55:00,58.18,58.2,58.18,58.2,4200.0,37.6203,37.6332,37.6203,37.6332,4200.0
2005-09-15 15:00:00,58.18,58.2,58.18,58.19,23600.0,37.6203,37.6332,37.6203,37.6267,23600.0
2005-09-15 15:05:00,58.19,58.19,58.15,58.15,36000.0,37.6267,37.6267,37.6009,37.6009,36000.0
2005-09-15 15:10:00,58.15,58.15,58.02,58.05,24000.0,37.6009,37.6009,37.5168,37.5362,24000.0
2005-09-15 15:15:00,58.05,58.09,58.05,58.07,6400.0,37.5362,37.5621,37.5362,37.5491,6400.0
2005-09-15 15:20:00,58.07,58.07,58.05,58.06,17200.0,37.5491,37.5491,37.5362,37.5427,17200.0
2005-09-15 15:25:00,58.07,58.09,58.06,58.08,21400.0,37.5491,37.5621,37.5427,37.5556,21400.0
2005-09-15 15:30:00,58.08,58.08,58.05,58.05,29800.0,37.5556,37.5556,37.5362,37.5362,29800.0
2005-09-15 15:35:00,58.05,58.07,58.02,58.07,35600.0,37.5362,37.5491,37.5168,37.5491,35600.0
2005-09-15 15:40:00,58.07,58.08,58.06,58.08,16200.0,37.5491,37.5556,37.5427,37.5556,16200.0
2005-09-15 15:45:00,58.08,58.08,58.06,58.08,26400.0,37.5556,37.5556,37.5427,37.5556,26400.0
2005-09-15 15:50:00,58.08,58.08,58.02,58.05,41000.0,37.5556,37.5556,37.5168,37.5362,41000.0
2005-09-15 15:55:00,58.05,58.09,58.05,58.08,32800.0,37.5362,37.5621,37.5362,37.5556,32800.0
2005-09-16 09:30:00,58.29,58.39,58.27,58.37,354400.0,37.6914,37.756,37.6784,37.7431,354400.0
2005-09-16 09:35:00,58.32,58.38,58.3,58.37,9400.0,37.7108,37.7496,37.6978,37.7431,9400.0
2005-09-16 09:40:00,58.33,58.33,58.1,58.2,12600.0,37.7172,37.7172,37.5685,37.6332,12600.0
2005-09-16 09:45:00,58.15,58.3,58.14,58.3,19600.0,37.6009,37.6978,37.5944,37.6978,19600.0
2005-09-16 09:50:00,58.33,58.38,58.1,58.1,18600.0,37.7172,37.7496,37.5685,37.5685,18600.0
2005-09-16 09:55:00,58.1,58.17,58.1,58.17,22000.0,37.5685,37.6138,37.5685,37.6138,22000.0
2005-09-16 10:00:00,58.15,58.24,58.13,58.13,12200.0,37.6009,37.659,37.5879,37.5879,12200.0
2005-09-16 10:05:00,58.13,58.32,58.13,58.25,15000.0,37.5879,37.7108,37.5879,37.6655,15000.0
2005-09-16 10:10:00,58.22,58.23,58.15,58.16,6600.0,37.6461,37.6526,37.6009,37.6073,6600.0
2005-09-16 10:15:00,58.16,58.18,58.06,58.09,12000.0,37.6073,37.6203,37.5427,37.5621,12000.0
2005-09-16 10:20:00,58.09,58.09,57.93,57.93,13400.0,37.5621,37.5621,37.4586,37.4586,13400.0
2005-09-16 10:25:00,57.92,57.98,57.9,57.96,17000.0,37.4521,37.4909,37.4392,37.478,17000.0
2005-09-16 10:30:00,57.96,57.99,57.96,57.96,9800.0,37.478,37.4974,37.478,37.478,9800.0
2005-09-16 10:35:00,57.97,58.15,57.97,58.15,25000.0,37.4845,37.6009,37.4845,37.6009,25000.0
2005-09-16 10:40:00,58.13,58.21,58.13,58.19,23000.0,37.5879,37.6397,37.5879,37.6267,23000.0
2005-09-16 10:45:00,58.2,58.23,58.17,58.18,16800.0,37.6332,37.6526,37.6138,37.6203,16800.0
2005-09-16 10:50:00,58.19,58.2,58.17,58.18,12600.0,37.6267,37.6332,37.6138,37.6203,12600.0
2005-09-16 10:55:00,58.18,58.18,58.15,58.15,10400.0,37.6203,37.6203,37.6009,37.6009,10400.0
2005-09-16 11:00:00,58.15,58.15,58.1,58.1,21200.0,37.6009,37.6009,37.5685,37.5685,21200.0
2005-09-16 11:05:00,58.1,58.13,58.1,58.11,13400.0,37.5685,37.5879,37.5685,37.575,13400.0
2005-09-16 11:10:00,58.11,58.12,58.1,58.12,8000.0,37.575,37.5815,37.5685,37.5815,8000.0
2005-09-16 11:15:00,58.12,58.18,58.12,58.15,21800.0,37.5815,37.6203,37.5815,37.6009,21800.0
2005-09-16 11:20:00,58.15,58.15,58.12,58.13,12800.0,37.6009,37.6009,37.5815,37.5879,12800.0
2005-09-16 11:25:00,58.13,58.21,58.13,58.2,18000.0,37.5879,37.6397,37.5879,37.6332,18000.0
2005-09-16 11:30:00,58.18,58.2,58.18,58.19,7200.0,37.6203,37.6332,37.6203,37.6267,7200.0
2005-09-16 11:35:00,58.19,58.2,58.18,58.2,4200.0,37.6267,37.6332,37.6203,37.6332,4200.0
2005-09-16 11:40:00,58.19,58.25,58.19,58.23,23200.0,37.6267,37.6655,37.6267,37.6526,23200.0
2005-09-16 11:45:00,58.2,58.23,58.2,58.21,11600.0,37.6332,37.6526,37.6332,37.6397,11600.0
2005-09-16 11:50:00,58.2,58.24,58.19,58.19,25800.0,37.6332,37.659,37.6267,37.6267,25800.0
2005-09-16 11:55:00,58.2,58.2,58.16,58.16,14400.0,37.6332,37.6332,37.6073,37.6073,14400.0
2005-09-16 12:00:00,58.16,58.18,58.16,58.17,9200.0,37.6073,37.6203,37.6073,37.6138,9200.0
2005-09-16 12:05:00,58.17,58.17,58.1,58.14,20600.0,37.6138,37.6138,37.5685,37.5944,20600.0
2005-09-16 12:10:00,58.14,58.14,58.09,58.12,6800.0,37.5944,37.5944,37.5621,37.5815,6800.0
2005-09-16 12:15:00,58.1,58.18,58.1,58.18,10000.0,37.5685,37.6203,37.5685,37.6203,10000.0
2005-09-16 12:20:00,58.18,58.18,58.17,58.18,7400.0,37.6203,37.6203,37.6138,37.6203,7400.0
2005-09-16 12:25:00,58.18,58.18,58.17,58.18,5200.0,37.6203,37.6203,37.6138,37.6203,5200.0
2005-09-16 12:30:00,58.17,58.18,58.17,58.18,4200.0,37.6138,37.6203,37.6138,37.6203,4200.0
2005-09-16 12:35:00,58.18,58.18,58.16,58.17,7200.0,37.6203,37.6203,37.6073,37.6138,7200.0
2005-09-16 12:40:00,58.17,58.19,58.17,58.19,18200.0,37.6138,37.6267,37.6138,37.6267,18200.0
2005-09-16 12:45:00,58.19,58.22,58.17,58.19,15000.0,37.6267,37.6461,37.6138,37.6267,15000.0
2005-09-16 12:50:00,58.19,58.19,58.15,58.15,4600.0,37.6267,37.6267,37.6009,37.6009,4600.0
2005-09-16 12:55:00,58.14,58.15,58.13,58.13,4400.0,37.5944,37.6009,37.5879,37.5879,4400.0
2005-09-16 13:00:00,58.13,58.13,58.13,58.13,1000.0,37.5879,37.5879,37.5879,37.5879,1000.0
2005-09-16 13:05:00,58.13,58.13,58.12,58.12,4800.0,37.5879,37.5879,37.5815,37.5815,4800.0
2005-09-16 13:10:00,58.12,58.12,58.1,58.1,6000.0,37.5815,37.5815,37.5685,37.5685,6000.0
2005-09-16 13:15:00,58.1,58.1,58.07,58.08,5800.0,37.5685,37.5685,37.5491,37.5556,5800.0
2005-09-16 13:20:00,58.07,58.07,58.04,58.04,13000.0,37.5491,37.5491,37.5297,37.5297,13000.0
2005-09-16 13:25:00,58.03,58.04,57.99,57.99,11200.0,37.5233,37.5297,37.4974,37.4974,11200.0
2005-09-16 13:30:00,57.99,58.02,57.99,58.0,19800.0,37.4974,37.5168,37.4974,37.5039,19800.0
2005-09-16 13:35:00,58.0,58.0,57.98,57.98,9600.0,37.5039,37.5039,37.4909,37.4909,9600.0
2005-09-16 13:40:00,57.97,57.97,57.96,57.97,8800.0,37.4845,37.4845,37.478,37.4845,8800.0
2005-09-16 13:45:00,57.97,58.02,57.97,58.02,11400.0,37.4845,37.5168,37.4845,37.5168,11400.0
2005-09-16 13:50:00,58.02,58.02,57.97,57.98,4200.0,37.5168,37.5168,37.4845,37.4909,4200.0
2005-09-16 13:55:00,57.98,58.0,57.98,58.0,5000.0,37.4909,37.5039,37.4909,37.5039,5000.0
2005-09-16 14:00:00,58.0,58.08,58.0,58.05,16000.0,37.5039,37.5556,37.5039,37.5362,16000.0
2005-09-16 14:05:00,58.05,58.05,58.02,58.02,4200.0,37.5362,37.5362,37.5168,37.5168,4200.0
2005-09-16 14:10:00,58.02,58.02,58.0,58.0,4600.0,37.5168,37.5168,37.5039,37.5039,4600.0
2005-09-16 14:15:00,58.01,58.01,57.99,58.0,8200.0,37.5103,37.5103,37.4974,37.5039,8200.0
2005-09-16 14:20:00,58.0,58.01,57.97,57.97,8600.0,37.5039,37.5103,37.4845,37.4845,8600.0
2005-09-16 14:25:00,57.96,57.96,57.95,57.95,5600.0,37.478,37.478,37.4715,37.4715,5600.0
2005-09-16 14:30:00,57.94,57.97,57.94,57.97,8400.0,37.4651,37.4845,37.4651,37.4845,8400.0
2005-09-16 14:35:00,57.98,57.99,57.95,57.97,20600.0,37.4909,37.4974,37.4715,37.4845,20600.0
2005-09-16 14:40:00,57.97,57.97,57.93,57.93,14200.0,37.4845,37.4845,37.4586,37.4586,14200.0
2005-09-16 14:45:00,57.94,57.99,57.94,57.99,4400.0,37.4651,37.4974,37.4651,37.4974,4400.0
2005-09-16 14:50:00,58.01,58.05,57.99,57.99,14000.0,37.5103,37.5362,37.4974,37.4974,14000.0
2005-09-16 14:55:00,57.99,58.08,57.99,58.07,22200.0,37.4974,37.5556,37.4974,37.5491,22200.0
2005-09-16 15:00:00,58.08,58.17,58.08,58.15,33200.0,37.5556,37.6138,37.5556,37.6009,33200.0
2005-09-16 15:05:00,58.16,58.18,58.16,58.17,17600.0,37.6073,37.6203,37.6073,37.6138,17600.0
2005-09-16 15:10:00,58.17,58.24,58.17,58.21,26400.0,37.6138,37.659,37.6138,37.6397,26400.0
2005-09-16 15:15:00,58.22,58.38,58.22,58.37,20200.0,37.6461,37.7496,37.6461,37.7431,20200.0
2005-09-16 15:20:00,58.36,58.4,58.36,58.39,47600.0,37.7366,37.7625,37.7366,37.756,47600.0
2005-09-16 15:25:00,58.38,58.38,58.37,58.38,15400.0,37.7496,37.7496,37.7431,37.7496,15400.0
2005-09-16 15:30:00,58.37,58.48,58.37,58.44,41600.0,37.7431,37.8142,37.7431,37.7884,41600.0
2005-09-16 15:35:00,58.44,58.47,58.43,58.46,39000.0,37.7884,37.8078,37.7819,37.8013,39000.0
2005-09-16 15:40:00,58.45,58.53,58.44,58.49,65000.0,37.7948,37.8466,37.7884,37.8207,65000.0
2005-09-16 15:45:00,58.5,58.5,58.46,58.49,51600.0,37.8272,37.8272,37.8013,37.8207,51600.0
2005-09-16 15:50:00,58.46,58.5,58.46,58.49,42800.0,37.8013,37.8272,37.8013,37.8207,42800.0
2005-09-16 15:55:00,58.47,58.54,58.47,58.52,72800.0,37.8078,37.853,37.8078,37.8401,72800.0
2005-09-19 09:30:00,58.55,58.55,58.38,58.38,19800.0,37.8595,37.8595,37.7496,37.7496,19800.0
2005-09-19 09:35:00,58.5,58.5,58.23,58.25,17800.0,37.8272,37.8272,37.6526,37.6655,17800.0
2005-09-19 09:40:00,58.25,58.31,58.16,58.31,27800.0,37.6655,37.7043,37.6073,37.7043,27800.0
2005-09-19 09:45:00,58.25,58.31,58.25,58.27,9800.0,37.6655,37.7043,37.6655,37.6784,9800.0
2005-09-19 09:50:00,58.24,58.27,58.24,58.27,25800.0,37.659,37.6784,37.659,37.6784,25800.0
2005-09-19 09:55:00,58.27,58.27,58.2,58.21,21000.0,37.6784,37.6784,37.6332,37.6397,21000.0
2005-09-19 10:00:00,58.22,58.24,58.2,58.2,17600.0,37.6461,37.659,37.6332,37.6332,17600.0
2005-09-19 10:05:00,58.2,58.2,58.18,58.18,23600.0,37.6332,37.6332,37.6203,37.6203,23600.0
2005-09-19 10:10:00,58.18,58.23,58.15,58.23,19400.0,37.6203,37.6526,37.6009,37.6526,19400.0
2005-09-19 10:15:00,58.21,58.27,58.21,58.26,18400.0,37.6397,37.6784,37.6397,37.672,18400.0
2005-09-19 10:20:00,58.27,58.27,58.25,58.27,26800.0,37.6784,37.6784,37.6655,37.6784,26800.0
2005-09-19 10:25:00,58.27,58.28,58.27,58.28,19600.0,37.6784,37.6849,37.6784,37.6849,19600.0
2005-09-19 10:30:00,58.29,58.29,58.22,58.22,5400.0,37.6914,37.6914,37.6461,37.6461,5400.0
2005-09-19 10:35:00,58.2,58.2,58.13,58.14,6600.0,37.6332,37.6332,37.5879,37.5944,6600.0
2005-09-19 10:40:00,58.13,58.15,58.06,58.1,10800.0,37.5879,37.6009,37.5427,37.5685,10800.0
2005-09-19 10:45:00,58.11,58.11,58.06,58.08,4200.0,37.575,37.575,37.5427,37.5556,4200.0
2005-09-19 10:50:00,58.07,58.07,58.0,58.0,8600.0,37.5491,37.5491,37.5039,37.5039,8600.0
2005-09-19 10:55:00,57.99,57.99,57.88,57.88,8800.0,37.4974,37.4974,37.4263,37.4263,8800.0
2005-09-19 11:00:00,57.88,57.88,57.82,57.85,4800.0,37.4263,37.4263,37.3875,37.4069,4800.0
2005-09-19 11:05:00,57.85,57.85,57.75,57.75,20800.0,37.4069,37.4069,37.3422,37.3422,20800.0
2005-09-19 11:10:00,57.75,57.75,57.67,57.7,16200.0,37.3422,37.3422,37.2905,37.3099,16200.0
2005-09-19 11:15:00,57.71,57.73,57.69,57.69,14000.0,37.3163,37.3293,37.3034,37.3034,14000.0
2005-09-19 11:20:00,57.69,57.76,57.69,57.76,7600.0,37.3034,37.3487,37.3034,37.3487,7600.0
2005-09-19 11:25:00,57.76,58.27,57.76,57.77,10600.0,37.3487,37.6784,37.3487,37.3551,10600.0
2005-09-19 11:30:00,57.79,57.79,57.77,57.77,6400.0,37.3681,37.3681,37.3551,37.3551,6400.0
2005-09-19 11:35:00,57.77,57.77,57.66,57.66,8000.0,37.3551,37.3551,37.284,37.284,8000.0
2005-09-19 11:40:00,57.66,57.83,57.65,57.76,20000.0,37.284,37.3939,37.2775,37.3487,20000.0
2005-09-19 11:45:00,57.81,57.81,57.72,57.72,11000.0,37.381,37.381,37.3228,37.3228,11000.0
2005-09-19 11:50:00,57.71,57.71,57.64,57.64,6400.0,37.3163,37.3163,37.2711,37.2711,6400.0
2005-09-19 11:55:00,57.63,57.63,57.6,57.63,5600.0,37.2646,37.2646,37.2452,37.2646,5600.0
2005-09-19 12:00:00,57.62,57.63,57.6,57.6,4000.0,37.2581,37.2646,37.2452,37.2452,4000.0
2005-09-19 12:05:00,57.6,57.63,57.6,57.63,6600.0,37.2452,37.2646,37.2452,37.2646,6600.0
2005-09-19 12:10:00,57.63,57.69,57.62,57.68,10000.0,37.2646,37.3034,37.2581,37.2969,10000.0
2005-09-19 12:15:00,57.69,57.73,57.69,57.73,8400.0,37.3034,37.3293,37.3034,37.3293,8400.0
2005-09-19 12:20:00,57.73,57.74,57.71,57.72,10600.0,37.3293,37.3357,37.3163,37.3228,10600.0
2005-09-19 12:25:00,57.72,57.72,57.7,57.7,14200.0,37.3228,37.3228,37.3099,37.3099,14200.0
2005-09-19 12:30:00,57.71,57.71,57.7,57.7,5600.0,37.3163,37.3163,37.3099,37.3099,5600.0
2005-09-19 12:35:00,57.71,57.8,57.71,57.77,17400.0,37.3163,37.3745,37.3163,37.3551,17400.0
2005-09-19 12:40:00,57.77,57.81,57.77,57.8,15000.0,37.3551,37.381,37.3551,37.3745,15000.0
2005-09-19 12:45:00,57.8,57.88,57.8,57.84,28200.0,37.3745,37.4263,37.3745,37.4004,28200.0
2005-09-19 12:50:00,57.88,57.91,57.88,57.91,7600.0,37.4263,37.4457,37.4263,37.4457,7600.0
2005-09-19 12:55:00,57.9,57.98,57.9,57.96,15000.0,37.4392,37.4909,37.4392,37.478,15000.0
2005-09-19 13:00:00,57.96,57.99,57.96,57.99,5200.0,37.478,37.4974,37.478,37.4974,5200.0
2005-09-19 13:05:00,58.0,58.01,57.99,57.99,23000.0,37.5039,37.5103,37.4974,37.4974,23000.0
2005-09-19 13:10:00,58.0,58.01,57.97,57.98,21400.0,37.5039,37.5103,37.4845,37.4909,21400.0
2005-09-19 13:15:00,57.97,58.06,57.97,58.06,35400.0,37.4845,37.5427,37.4845,37.5427,35400.0
2005-09-19 13:20:00,58.06,58.08,58.0,58.03,14800.0,37.5427,37.5556,37.5039,37.5233,14800.0
2005-09-19 13:25:00,58.03,58.05,58.01,58.02,17200.0,37.5233,37.5362,37.5103,37.5168,17200.0
2005-09-19 13:30:00,58.03,58.06,58.02,58.04,20400.0,37.5233,37.5427,37.5168,37.5297,20400.0
2005-09-19 13:35:00,58.04,58.1,58.04,58.1,8400.0,37.5297,37.5685,37.5297,37.5685,8400.0
2005-09-19 13:40:00,58.1,58.13,58.1,58.13,13200.0,37.5685,37.5879,37.5685,37.5879,13200.0
2005-09-19 13:45:00,58.13,58.13,58.05,58.05,13600.0,37.5879,37.5879,37.5362,37.5362,13600.0
2005-09-19 13:50:00,58.05,58.15,58.02,58.13,36400.0,37.5362,37.6009,37.5168,37.5879,36400.0
2005-09-19 13:55:00,58.13,58.18,58.13,58.13,29000.0,37.5879,37.6203,37.5879,37.5879,29000.0
2005-09-19 14:00:00,58.13,58.13,58.13,58.13,8800.0,37.5879,37.5879,37.5879,37.5879,8800.0
2005-09-19 14:05:00,58.13,58.13,58.13,58.13,13600.0,37.5879,37.5879,37.5879,37.5879,13600.0
2005-09-19 14:10:00,58.13,58.13,58.09,58.11,38400.0,37.5879,37.5879,37.5621,37.575,38400.0
2005-09-19 14:15:00,58.12,58.12,58.08,58.08,12800.0,37.5815,37.5815,37.5556,37.5556,12800.0
2005-09-19 14:20:00,58.08,58.1,57.97,57.97,27800.0,37.5556,37.5685,37.4845,37.4845,27800.0
2005-09-19 14:25:00,57.98,58.1,57.95,58.02,33400.0,37.4909,37.5685,37.4715,37.5168,33400.0
2005-09-19 14:30:00,58.03,58.1,58.01,58.02,24400.0,37.5233,37.5685,37.5103,37.5168,24400.0
2005-09-19 14:35:00,58.02,58.04,57.99,58.02,13600.0,37.5168,37.5297,37.4974,37.5168,13600.0
2005-09-19 14:40:00,58.0,58.02,57.97,57.99,30000.0,37.5039,37.5168,37.4845,37.4974,30000.0
2005-09-19 14:45:00,57.98,58.0,57.98,57.99,23000.0,37.4909,37.5039,37.4909,37.4974,23000.0
2005-09-19 14:50:00,57.97,57.98,57.92,57.93,9400.0,37.4845,37.4909,37.4521,37.4586,9400.0
2005-09-19 14:55:00,57.93,57.94,57.9,57.91,12200.0,37.4586,37.4651,37.4392,37.4457,12200.0
2005-09-19 15:00:00,57.9,57.96,57.9,57.95,10000.0,37.4392,37.478,37.4392,37.4715,10000.0
2005-09-19 15:05:00,57.95,57.97,57.95,57.97,3800.0,37.4715,37.4845,37.4715,37.4845,3800.0
2005-09-19 15:10:00,57.96,57.96,57.89,57.9,9600.0,37.478,37.478,37.4327,37.4392,9600.0
2005-09-19 15:15:00,57.89,57.94,57.89,57.92,13600.0,37.4327,37.4651,37.4327,37.4521,13600.0
2005-09-19 15:20:00,57.92,57.93,57.92,57.92,6200.0,37.4521,37.4586,37.4521,37.4521,6200.0
2005-09-19 15:25:00,57.94,57.94,57.83,57.83,11800.0,37.4651,37.4651,37.3939,37.3939,11800.0
2005-09-19 15:30:00,57.83,57.88,57.83,57.88,26600.0,37.3939,37.4263,37.3939,37.4263,26600.0
2005-09-19 15:35:00,57.88,57.92,57.88,57.91,14400.0,37.4263,37.4521,37.4263,37.4457,14400.0
2005-09-19 15:40:00,57.91,57.98,57.9,57.94,42400.0,37.4457,37.4909,37.4392,37.4651,42400.0
2005-09-19 15:45:00,57.93,57.97,57.92,57.97,15200.0,37.4586,37.4845,37.4521,37.4845,15200.0
2005-09-19 15:50:00,57.97,57.97,57.95,57.96,13400.0,37.4845,37.4845,37.4715,37.478,13400.0
2005-09-19 15:55:00,57.97,58.02,57.97,58.02,31800.0,37.4845,37.5168,37.4845,37.5168,31800.0
2005-09-20 09:30:00,58.13,58.23,58.12,58.23,16400.0,37.5879,37.6526,37.5815,37.6526,16400.0
2005-09-20 09:35:00,58.23,58.24,58.23,58.23,4600.0,37.6526,37.659,37.6526,37.6526,4600.0
2005-09-20 09:40:00,58.3,58.31,58.27,58.31,13000.0,37.6978,37.7043,37.6784,37.7043,13000.0
2005-09-20 09:45:00,58.32,58.32,58.29,58.32,37400.0,37.7108,37.7108,37.6914,37.7108,37400.0
2005-09-20 09:50:00,58.31,58.31,58.3,58.3,3200.0,37.7043,37.7043,37.6978,37.6978,3200.0
2005-09-20 09:55:00,58.31,58.35,58.28,58.31,11600.0,37.7043,37.7302,37.6849,37.7043,11600.0
2005-09-20 10:00:00,58.35,58.35,58.3,58.34,5000.0,37.7302,37.7302,37.6978,37.7237,5000.0
2005-09-20 10:05:00,58.35,58.35,58.32,58.32,6000.0,37.7302,37.7302,37.7108,37.7108,6000.0
2005-09-20 10:10:00,58.33,58.33,58.29,58.29,5200.0,37.7172,37.7172,37.6914,37.6914,5200.0
2005-09-20 10:15:00,58.29,58.32,58.28,58.32,19800.0,37.6914,37.7108,37.6849,37.7108,19800.0
2005-09-20 10:20:00,58.32,58.35,58.3,58.33,9600.0,37.7108,37.7302,37.6978,37.7172,9600.0
2005-09-20 10:25:00,58.35,58.44,58.35,58.42,6800.0,37.7302,37.7884,37.7302,37.7754,6800.0
2005-09-20 10:30:00,58.42,58.43,58.41,58.41,6200.0,37.7754,37.7819,37.769,37.769,6200.0
2005-09-20 10:35:00,58.41,58.41,58.38,58.38,2000.0,37.769,37.769,37.7496,37.7496,2000.0
2005-09-20 10:40:00,58.38,58.41,58.37,58.41,6200.0,37.7496,37.769,37.7431,37.769,6200.0
2005-09-20 10:45:00,58.41,58.43,58.41,58.43,8000.0,37.769,37.7819,37.769,37.7819,8000.0
2005-09-20 10:50:00,58.43,58.44,58.43,58.44,4800.0,37.7819,37.7884,37.7819,37.7884,4800.0
2005-09-20 10:55:00,58.45,58.49,58.45,58.46,7400.0,37.7948,37.8207,37.7948,37.8013,7400.0
2005-09-20 11:00:00,58.47,58.53,58.47,58.52,14800.0,37.8078,37.8466,37.8078,37.8401,14800.0
2005-09-20 11:05:00,58.52,58.54,58.51,58.51,14200.0,37.8401,37.853,37.8336,37.8336,14200.0
2005-09-20 11:10:00,58.51,58.52,58.49,58.51,37000.0,37.8336,37.8401,37.8207,37.8336,37000.0
2005-09-20 11:15:00,58.5,58.51,58.49,58.5,24000.0,37.8272,37.8336,37.8207,37.8272,24000.0
2005-09-20 11:20:00,58.5,58.5,58.45,58.47,11400.0,37.8272,37.8272,37.7948,37.8078,11400.0
2005-09-20 11:25:00,58.46,58.46,58.43,58.43,3400.0,37.8013,37.8013,37.7819,37.7819,3400.0
2005-09-20 11:30:00,58.43,58.43,58.4,58.4,3800.0,37.7819,37.7819,37.7625,37.7625,3800.0
2005-09-20 11:35:00,58.39,58.39,58.33,58.35,24800.0,37.756,37.756,37.7172,37.7302,24800.0
2005-09-20 11:40:00,58.35,58.41,58.35,58.41,7000.0,37.7302,37.769,37.7302,37.769,7000.0
2005-09-20 11:45:00,58.38,58.38,58.36,58.36,6000.0,37.7496,37.7496,37.7366,37.7366,6000.0
2005-09-20 11:50:00,58.38,58.38,58.34,58.34,10400.0,37.7496,37.7496,37.7237,37.7237,10400.0
2005-09-20 11:55:00,58.34,58.38,58.34,58.37,10400.0,37.7237,37.7496,37.7237,37.7431,10400.0
2005-09-20 12:00:00,58.38,58.4,58.36,58.4,7400.0,37.7496,37.7625,37.7366,37.7625,7400.0
2005-09-20 12:05:00,58.4,58.42,58.38,58.38,6600.0,37.7625,37.7754,37.7496,37.7496,6600.0
2005-09-20 12:10:00,58.37,58.4,58.36,58.38,11000.0,37.7431,37.7625,37.7366,37.7496,11000.0
2005-09-20 12:15:00,58.38,58.4,58.35,58.39,7200.0,37.7496,37.7625,37.7302,37.756,7200.0
2005-09-20 12:20:00,58.4,58.41,58.4,58.41,2200.0,37.7625,37.769,37.7625,37.769,2200.0
2005-09-20 12:25:00,58.41,58.43,58.4,58.42,7600.0,37.769,37.7819,37.7625,37.7754,7600.0
2005-09-20 12:30:00,58.43,58.44,58.4,58.4,6600.0,37.7819,37.7884,37.7625,37.7625,6600.0
2005-09-20 12:35:00,58.42,58.44,58.37,58.44,11400.0,37.7754,37.7884,37.7431,37.7884,11400.0
2005-09-20 12:40:00,58.44,58.44,58.42,58.42,1400.0,37.7884,37.7884,37.7754,37.7754,1400.0
2005-09-20 12:45:00,58.42,58.43,58.38,58.43,10800.0,37.7754,37.7819,37.7496,37.7819,10800.0
2005-09-20 12:50:00,58.43,58.45,58.38,58.45,13800.0,37.7819,37.7948,37.7496,37.7948,13800.0
2005-09-20 12:55:00,58.44,58.45,58.43,58.43,2200.0,37.7884,37.7948,37.7819,37.7819,2200.0
2005-09-20 13:00:00,58.44,58.44,58.4,58.41,5200.0,37.7884,37.7884,37.7625,37.769,5200.0
2005-09-20 13:05:00,58.42,58.42,58.41,58.42,4600.0,37.7754,37.7754,37.769,37.7754,4600.0
2005-09-20 13:10:00,58.42,58.43,58.42,58.43,3400.0,37.7754,37.7819,37.7754,37.7819,3400.0
2005-09-20 13:15:00,58.43,58.43,58.35,58.35,8600.0,37.7819,37.7819,37.7302,37.7302,8600.0
2005-09-20 13:20:00,58.37,58.38,58.37,58.38,5000.0,37.7431,37.7496,37.7431,37.7496,5000.0
2005-09-20 13:25:00,58.38,58.43,58.38,58.43,6000.0,37.7496,37.7819,37.7496,37.7819,6000.0
2005-09-20 13:30:00,58.43,58.43,58.4,58.4,6800.0,37.7819,37.7819,37.7625,37.7625,6800.0
2005-09-20 13:35:00,58.4,58.4,58.39,58.4,5000.0,37.7625,37.7625,37.756,37.7625,5000.0
2005-09-20 13:40:00,58.4,58.4,58.4,58.4,6200.0,37.7625,37.7625,37.7625,37.7625,6200.0
2005-09-20 13:45:00,58.4,58.41,58.4,58.41,9600.0,37.7625,37.769,37.7625,37.769,9600.0
2005-09-20 13:50:00,58.41,58.41,58.4,58.41,8600.0,37.769,37.769,37.7625,37.769,8600.0
2005-09-20 13:55:00,58.41,58.42,58.41,58.41,3000.0,37.769,37.7754,37.769,37.769,3000.0
2005-09-20 14:00:00,58.4,58.41,58.4,58.41,5200.0,37.7625,37.769,37.7625,37.769,5200.0
2005-09-20 14:05:00,58.4,58.42,58.39,58.39,7000.0,37.7625,37.7754,37.756,37.756,7000.0
2005-09-20 14:10:00,58.39,58.45,58.39,58.45,12600.0,37.756,37.7948,37.756,37.7948,12600.0
2005-09-20 14:15:00,58.44,58.44,58.26,58.36,32400.0,37.7884,37.7884,37.672,37.7366,32400.0
2005-09-20 14:20:00,58.31,58.31,58.16,58.22,19000.0,37.7043,37.7043,37.6073,37.6461,19000.0
2005-09-20 14:25:00,58.17,58.24,58.13,58.22,18000.0,37.6138,37.659,37.5879,37.6461,18000.0
2005-09-20 14:30:00,58.22,58.35,58.22,58.35,10000.0,37.6461,37.7302,37.6461,37.7302,10000.0
2005-09-20 14:35:00,58.35,58.4,58.35,58.37,13200.0,37.7302,37.7625,37.7302,37.7431,13200.0
2005-09-20 14:40:00,58.36,58.36,58.26,58.3,13200.0,37.7366,37.7366,37.672,37.6978,13200.0
2005-09-20 14:45:00,58.29,58.29,58.09,58.1,11000.0,37.6914,37.6914,37.5621,37.5685,11000.0
2005-09-20 14:50:00,58.1,58.17,58.1,58.17,103000.0,37.5685,37.6138,37.5685,37.6138,103000.0
2005-09-20 14:55:00,58.16,58.16,58.09,58.13,29800.0,37.6073,37.6073,37.5621,37.5879,29800.0
2005-09-20 15:00:00,58.12,58.12,58.02,58.02,34600.0,37.5815,37.5815,37.5168,37.5168,34600.0
2005-09-20 15:05:00,58.01,58.05,57.98,58.04,42600.0,37.5103,37.5362,37.4909,37.5297,42600.0
2005-09-20 15:10:00,58.02,58.07,58.02,58.05,18600.0,37.5168,37.5491,37.5168,37.5362,18600.0
2005-09-20 15:15:00,58.06,58.06,57.99,58.02,14400.0,37.5427,37.5427,37.4974,37.5168,14400.0
2005-09-20 15:20:00,58.02,58.02,57.97,58.02,9800.0,37.5168,37.5168,37.4845,37.5168,9800.0
2005-09-20 15:25:00,58.02,58.07,58.02,58.07,28800.0,37.5168,37.5491,37.5168,37.5491,28800.0
2005-09-20 15:30:00,58.06,58.07,57.99,58.0,12800.0,37.5427,37.5491,37.4974,37.5039,12800.0
2005-09-20 15:35:00,57.97,58.0,57.97,57.98,12200.0,37.4845,37.5039,37.4845,37.4909,12200.0
2005-09-20 15:40:00,57.99,58.07,57.99,58.06,25200.0,37.4974,37.5491,37.4974,37.5427,25200.0
2005-09-20 15:45:00,58.07,58.1,58.04,58.04,18800.0,37.5491,37.5685,37.5297,37.5297,18800.0
2005-09-20 15:50:00,58.04,58.04,57.99,57.99,10800.0,37.5297,37.5297,37.4974,37.4974,10800.0
2005-09-20 15:55:00,58.0,58.01,57.99,58.01,19000.0,37.5039,37.5103,37.4974,37.5103,19000.0
2005-09-21 09:30:00,58.09,58.11,57.95,57.95,72200.0,37.5621,37.575,37.4715,37.4715,72200.0
2005-09-21 09:35:00,57.97,58.0,57.75,57.76,39400.0,37.4845,37.5039,37.3422,37.3487,39400.0
2005-09-21 09:40:00,57.76,57.88,57.76,57.77,42400.0,37.3487,37.4263,37.3487,37.3551,42400.0
2005-09-21 09:45:00,57.77,57.85,57.77,57.84,36600.0,37.3551,37.4069,37.3551,37.4004,36600.0
2005-09-21 09:50:00,57.84,58.05,57.83,58.05,52600.0,37.4004,37.5362,37.3939,37.5362,52600.0
2005-09-21 09:55:00,58.04,58.1,58.04,58.06,34000.0,37.5297,37.5685,37.5297,37.5427,34000.0
2005-09-21 10:00:00,58.06,58.06,57.9,57.93,77600.0,37.5427,37.5427,37.4392,37.4586,77600.0
2005-09-21 10:05:00,57.91,57.93,57.91,57.93,23400.0,37.4457,37.4586,37.4457,37.4586,23400.0
2005-09-21 10:10:00,57.93,57.99,57.93,57.99,31400.0,37.4586,37.4974,37.4586,37.4974,31400.0
2005-09-21 10:15:00,57.99,58.02,57.99,58.02,12000.0,37.4974,37.5168,37.4974,37.5168,12000.0
2005-09-21 10:20:00,58.04,58.09,58.03,58.09,10000.0,37.5297,37.5621,37.5233,37.5621,10000.0
2005-09-21 10:25:00,58.09,58.09,57.94,57.95,26400.0,37.5621,37.5621,37.4651,37.4715,26400.0
2005-09-21 10:30:00,57.95,58.0,57.95,58.0,36800.0,37.4715,37.5039,37.4715,37.5039,36800.0
2005-09-21 10:35:00,57.99,57.99,57.93,57.93,40800.0,37.4974,37.4974,37.4586,37.4586,40800.0
2005-09-21 10:40:00,57.93,58.01,57.93,57.99,40200.0,37.4586,37.5103,37.4586,37.4974,40200.0
2005-09-21 10:45:00,57.98,58.07,57.97,58.0,24400.0,37.4909,37.5491,37.4845,37.5039,24400.0
2005-09-21 10:50:00,58.01,58.02,57.97,58.02,28600.0,37.5103,37.5168,37.4845,37.5168,28600.0
2005-09-21 10:55:00,58.03,58.1,58.03,58.03,15600.0,37.5233,37.5685,37.5233,37.5233,15600.0
2005-09-21 11:00:00,58.02,58.08,57.98,58.04,38000.0,37.5168,37.5556,37.4909,37.5297,38000.0
2005-09-21 11:05:00,58.04,58.13,58.04,58.13,20200.0,37.5297,37.5879,37.5297,37.5879,20200.0
2005-09-21 11:10:00,58.13,58.13,58.1,58.13,13600.0,37.5879,37.5879,37.5685,37.5879,13600.0
2005-09-21 11:15:00,58.12,58.14,58.11,58.13,19000.0,37.5815,37.5944,37.575,37.5879,19000.0
2005-09-21 11:20:00,58.13,58.13,58.05,58.06,15600.0,37.5879,37.5879,37.5362,37.5427,15600.0
2005-09-21 11:25:00,58.06,58.06,57.99,57.99,17000.0,37.5427,37.5427,37.4974,37.4974,17000.0
2005-09-21 11:30:00,57.99,57.99,57.95,57.97,14200.0,37.4974,37.4974,37.4715,37.4845,14200.0
2005-09-21 11:35:00,57.97,58.0,57.96,57.96,16000.0,37.4845,37.5039,37.478,37.478,16000.0
2005-09-21 11:40:00,57.97,58.03,57.97,58.02,14000.0,37.4845,37.5233,37.4845,37.5168,14000.0
2005-09-21 11:45:00,58.01,58.01,58.0,58.0,11400.0,37.5103,37.5103,37.5039,37.5039,11400.0
2005-09-21 11:50:00,58.0,58.02,57.99,58.02,11400.0,37.5039,37.5168,37.4974,37.5168,11400.0
2005-09-21 11:55:00,58.02,58.02,58.02,58.02,8600.0,37.5168,37.5168,37.5168,37.5168,8600.0
2005-09-21 12:00:00,58.02,58.08,58.01,58.08,34400.0,37.5168,37.5556,37.5103,37.5556,34400.0
2005-09-21 12:05:00,58.08,58.08,58.02,58.02,12800.0,37.5556,37.5556,37.5168,37.5168,12800.0
2005-09-21 12:10:00,58.02,58.02,57.96,57.96,8800.0,37.5168,37.5168,37.478,37.478,8800.0
2005-09-21 12:15:00,57.94,57.95,57.89,57.91,12400.0,37.4651,37.4715,37.4327,37.4457,12400.0
2005-09-21 12:20:00,57.91,57.91,57.88,57.9,9000.0,37.4457,37.4457,37.4263,37.4392,9000.0
2005-09-21 12:25:00,57.9,57.9,57.84,57.84,11000.0,37.4392,37.4392,37.4004,37.4004,11000.0
2005-09-21 12:30:00,57.85,57.85,57.84,57.84,10400.0,37.4069,37.4069,37.4004,37.4004,10400.0
2005-09-21 12:35:00,57.84,57.84,57.77,57.78,12000.0,37.4004,37.4004,37.3551,37.3616,12000.0
2005-09-21 12:40:00,57.77,57.81,57.77,57.8,15600.0,37.3551,37.381,37.3551,37.3745,15600.0
2005-09-21 12:45:00,57.79,57.8,57.76,57.78,15400.0,37.3681,37.3745,37.3487,37.3616,15400.0
2005-09-21 12:50:00,57.77,57.78,57.73,57.77,37400.0,37.3551,37.3616,37.3293,37.3551,37400.0
2005-09-21 12:55:00,57.77,57.77,57.7,57.74,10000.0,37.3551,37.3551,37.3099,37.3357,10000.0
2005-09-21 13:00:00,57.73,57.79,57.73,57.79,10400.0,37.3293,37.3681,37.3293,37.3681,10400.0
2005-09-21 13:05:00,57.79,57.83,57.74,57.74,17800.0,37.3681,37.3939,37.3357,37.3357,17800.0
2005-09-21 13:10:00,57.74,57.74,57.69,57.71,8800.0,37.3357,37.3357,37.3034,37.3163,8800.0
2005-09-21 13:15:00,57.71,57.71,57.63,57.64,12400.0,37.3163,37.3163,37.2646,37.2711,12400.0
2005-09-21 13:20:00,57.64,57.64,57.48,57.49,24600.0,37.2711,37.2711,37.1676,37.1741,24600.0
2005-09-21 13:25:00,57.49,57.5,57.32,57.33,48200.0,37.1741,37.1806,37.0642,37.0706,48200.0
2005-09-21 13:30:00,57.32,57.34,57.28,57.33,26000.0,37.0642,37.0771,37.0383,37.0706,26000.0
2005-09-21 13:35:00,57.32,57.34,57.21,57.21,22800.0,37.0642,37.0771,36.993,36.993,22800.0
2005-09-21 13:40:00,57.22,57.22,57.18,57.18,14600.0,36.9995,36.9995,36.9736,36.9736,14600.0
2005-09-21 13:45:00,57.19,57.21,57.18,57.19,41000.0,36.9801,36.993,36.9736,36.9801,41000.0
2005-09-21 13:50:00,57.18,57.21,57.13,57.17,69800.0,36.9736,36.993,36.9413,36.9672,69800.0
2005-09-21 13:55:00,57.14,57.33,57.14,57.33,28000.0,36.9478,37.0706,36.9478,37.0706,28000.0
2005-09-21 14:00:00,57.32,57.36,57.31,57.33,39000.0,37.0642,37.09,37.0577,37.0706,39000.0
2005-09-21 14:05:00,57.32,57.32,57.21,57.24,28800.0,37.0642,37.0642,36.993,37.0124,28800.0
2005-09-21 14:10:00,57.24,57.25,57.2,57.24,40600.0,37.0124,37.0189,36.9866,37.0124,40600.0
2005-09-21 14:15:00,57.24,57.27,57.23,57.24,23400.0,37.0124,37.0318,37.006,37.0124,23400.0
2005-09-21 14:20:00,57.24,57.3,57.23,57.25,41200.0,37.0124,37.0512,37.006,37.0189,41200.0
2005-09-21 14:25:00,57.27,57.3,57.24,57.26,34400.0,37.0318,37.0512,37.0124,37.0254,34400.0
2005-09-21 14:30:00,57.27,57.27,57.24,57.24,15200.0,37.0318,37.0318,37.0124,37.0124,15200.0
2005-09-21 14:35:00,57.26,57.28,57.24,57.27,25200.0,37.0254,37.0383,37.0124,37.0318,25200.0
2005-09-21 14:40:00,57.27,57.41,57.27,57.41,11000.0,37.0318,37.1224,37.0318,37.1224,11000.0
2005-09-21 14:45:00,57.41,57.43,57.38,57.43,12200.0,37.1224,37.1353,37.103,37.1353,12200.0
2005-09-21 14:50:00,57.46,57.6,57.46,57.6,27600.0,37.1547,37.2452,37.1547,37.2452,27600.0
2005-09-21 14:55:00,57.58,57.68,57.58,57.63,15800.0,37.2323,37.2969,37.2323,37.2646,15800.0
2005-09-21 15:00:00,57.63,57.63,57.6,57.6,7800.0,37.2646,37.2646,37.2452,37.2452,7800.0
2005-09-21 15:05:00,57.6,57.6,57.5,57.52,14000.0,37.2452,37.2452,37.1806,37.1935,14000.0
2005-09-21 15:10:00,57.52,57.62,57.52,57.58,13400.0,37.1935,37.2581,37.1935,37.2323,13400.0
2005-09-21 15:15:00,57.58,57.63,57.58,57.62,13800.0,37.2323,37.2646,37.2323,37.2581,13800.0
2005-09-21 15:20:00,57.63,57.63,57.51,57.57,20000.0,37.2646,37.2646,37.187,37.2258,20000.0
2005-09-21 15:25:00,57.57,57.59,57.56,57.58,12800.0,37.2258,37.2387,37.2193,37.2323,12800.0
2005-09-21 15:30:00,57.58,57.65,57.58,57.63,46600.0,37.2323,37.2775,37.2323,37.2646,46600.0
2005-09-21 15:35:00,57.63,57.64,57.52,57.52,30600.0,37.2646,37.2711,37.1935,37.1935,30600.0
2005-09-21 15:40:00,57.52,57.65,57.52,57.65,20600.0,37.1935,37.2775,37.1935,37.2775,20600.0
2005-09-21 15:45:00,57.64,57.64,57.6,57.63,42800.0,37.2711,37.2711,37.2452,37.2646,42800.0
2005-09-21 15:50:00,57.63,57.7,57.63,57.69,44200.0,37.2646,37.3099,37.2646,37.3034,44200.0
2005-09-21 15:55:00,57.69,57.69,57.6,57.6,46800.0,37.3034,37.3034,37.2452,37.2452,46800.0
2005-09-22 09:30:00,57.5,57.63,57.5,57.56,25200.0,37.1806,37.2646,37.1806,37.2193,25200.0
2005-09-22 09:35:00,57.55,57.55,57.47,57.54,22400.0,37.2129,37.2129,37.1612,37.2064,22400.0
2005-09-22 09:40:00,57.52,57.52,57.35,57.38,17000.0,37.1935,37.1935,37.0836,37.103,17000.0
2005-09-22 09:45:00,57.38,57.6,57.38,57.6,28000.0,37.103,37.2452,37.103,37.2452,28000.0
2005-09-22 09:50:00,57.58,57.58,57.48,57.48,41800.0,37.2323,37.2323,37.1676,37.1676,41800.0
2005-09-22 09:55:00,57.45,57.5,57.44,57.49,33600.0,37.1482,37.1806,37.1418,37.1741,33600.0
2005-09-22 10:00:00,57.5,57.58,57.5,57.52,39800.0,37.1806,37.2323,37.1806,37.1935,39800.0
2005-09-22 10:05:00,57.53,57.59,57.53,57.59,8600.0,37.2,37.2387,37.2,37.2387,8600.0
2005-09-22 10:10:00,57.59,57.76,57.59,57.75,20200.0,37.2387,37.3487,37.2387,37.3422,20200.0
2005-09-22 10:15:00,57.75,57.88,57.74,57.85,33000.0,37.3422,37.4263,37.3357,37.4069,33000.0
2005-09-22 10:20:00,57.86,57.94,57.84,57.94,34400.0,37.4133,37.4651,37.4004,37.4651,34400.0
2005-09-22 10:25:00,57.94,57.97,57.82,57.83,39200.0,37.4651,37.4845,37.3875,37.3939,39200.0
2005-09-22 10:30:00,57.75,57.76,57.59,57.63,68000.0,37.3422,37.3487,37.2387,37.2646,68000.0
2005-09-22 10:35:00,57.62,57.65,57.6,57.63,39800.0,37.2581,37.2775,37.2452,37.2646,39800.0
2005-09-22 10:40:00,57.65,57.65,57.58,57.65,27000.0,37.2775,37.2775,37.2323,37.2775,27000.0
2005-09-22 10:45:00,57.64,57.64,57.58,57.6,16600.0,37.2711,37.2711,37.2323,37.2452,16600.0
2005-09-22 10:50:00,57.6,57.6,57.54,57.56,57200.0,37.2452,37.2452,37.2064,37.2193,57200.0
2005-09-22 10:55:00,57.56,57.6,57.56,57.59,15800.0,37.2193,37.2452,37.2193,37.2387,15800.0
2005-09-22 11:00:00,57.6,57.65,57.6,57.63,59400.0,37.2452,37.2775,37.2452,37.2646,59400.0
2005-09-22 11:05:00,57.63,57.63,57.6,57.63,27000.0,37.2646,37.2646,37.2452,37.2646,27000.0
2005-09-22 11:10:00,57.62,57.68,57.62,57.68,47200.0,37.2581,37.2969,37.2581,37.2969,47200.0
2005-09-22 11:15:00,57.69,57.74,57.68,57.73,38200.0,37.3034,37.3357,37.2969,37.3293,38200.0
2005-09-22 11:20:00,57.72,57.74,57.69,57.74,15000.0,37.3228,37.3357,37.3034,37.3357,15000.0
2005-09-22 11:25:00,57.74,57.74,57.7,57.72,17800.0,37.3357,37.3357,37.3099,37.3228,17800.0
2005-09-22 11:30:00,57.72,57.75,57.72,57.75,38600.0,37.3228,37.3422,37.3228,37.3422,38600.0
2005-09-22 11:35:00,57.75,57.78,57.72,57.78,26600.0,37.3422,37.3616,37.3228,37.3616,26600.0
2005-09-22 11:40:00,57.78,57.91,57.78,57.88,41400.0,37.3616,37.4457,37.3616,37.4263,41400.0
2005-09-22 11:45:00,57.88,57.88,57.83,57.86,25800.0,37.4263,37.4263,37.3939,37.4133,25800.0
2005-09-22 11:50:00,57.88,57.97,57.87,57.97,25600.0,37.4263,37.4845,37.4198,37.4845,25600.0
2005-09-22 11:55:00,57.98,58.13,57.97,58.12,30600.0,37.4909,37.5879,37.4845,37.5815,30600.0
2005-09-22 12:00:00,58.12,58.12,57.91,57.91,29400.0,37.5815,37.5815,37.4457,37.4457,29400.0
2005-09-22 12:05:00,57.91,57.95,57.9,57.92,17800.0,37.4457,37.4715,37.4392,37.4521,17800.0
2005-09-22 12:10:00,57.92,57.95,57.86,57.95,11200.0,37.4521,37.4715,37.4133,37.4715,11200.0
2005-09-22 12:15:00,57.95,57.95,57.88,57.89,11200.0,37.4715,37.4715,37.4263,37.4327,11200.0
2005-09-22 12:20:00,57.89,57.94,57.89,57.94,11800.0,37.4327,37.4651,37.4327,37.4651,11800.0
2005-09-22 12:25:00,57.94,57.98,57.91,57.98,17800.0,37.4651,37.4909,37.4457,37.4909,17800.0
2005-09-22 12:30:00,57.97,57.99,57.97,57.99,18200.0,37.4845,37.4974,37.4845,37.4974,18200.0
2005-09-22 12:35:00,57.99,58.09,57.99,58.08,18400.0,37.4974,37.5621,37.4974,37.5556,18400.0
2005-09-22 12:40:00,58.12,58.12,58.08,58.1,29600.0,37.5815,37.5815,37.5556,37.5685,29600.0
2005-09-22 12:45:00,58.1,58.2,58.02,58.09,113200.0,37.5685,37.6332,37.5168,37.5621,113200.0
2005-09-22 12:50:00,58.09,58.14,58.0,58.11,22600.0,37.5621,37.5944,37.5039,37.575,22600.0
2005-09-22 12:55:00,58.13,58.17,58.1,58.17,26200.0,37.5879,37.6138,37.5685,37.6138,26200.0
2005-09-22 13:00:00,58.16,58.18,58.16,58.17,14600.0,37.6073,37.6203,37.6073,37.6138,14600.0
2005-09-22 13:05:00,58.17,58.19,58.16,58.19,15000.0,37.6138,37.6267,37.6073,37.6267,15000.0
2005-09-22 13:10:00,58.2,58.27,58.2,58.27,15800.0,37.6332,37.6784,37.6332,37.6784,15800.0
2005-09-22 13:15:00,58.27,58.29,58.23,58.27,16400.0,37.6784,37.6914,37.6526,37.6784,16400.0
2005-09-22 13:20:00,58.27,58.27,58.22,58.24,16200.0,37.6784,37.6784,37.6461,37.659,16200.0
2005-09-22 13:25:00,58.24,58.24,58.22,58.22,11000.0,37.659,37.659,37.6461,37.6461,11000.0
2005-09-22 13:30:00,58.22,58.3,58.2,58.27,15000.0,37.6461,37.6978,37.6332,37.6784,15000.0
2005-09-22 13:35:00,58.27,58.31,58.25,58.29,38400.0,37.6784,37.7043,37.6655,37.6914,38400.0
2005-09-22 13:40:00,58.29,58.44,58.29,58.4,29000.0,37.6914,37.7884,37.6914,37.7625,29000.0
2005-09-22 13:45:00,58.41,58.48,58.41,58.45,35800.0,37.769,37.8142,37.769,37.7948,35800.0
2005-09-22 13:50:00,58.47,58.5,58.46,58.5,29800.0,37.8078,37.8272,37.8013,37.8272,29800.0
2005-09-22 13:55:00,58.52,58.7,58.52,58.7,49000.0,37.8401,37.9565,37.8401,37.9565,49000.0
2005-09-22 14:00:00,58.69,58.77,58.66,58.77,36800.0,37.95,38.0018,37.9306,38.0018,36800.0
2005-09-22 14:05:00,58.77,58.9,58.77,58.9,36400.0,38.0018,38.0858,38.0018,38.0858,36400.0
2005-09-22 14:10:00,58.88,58.88,58.69,58.72,36200.0,38.0729,38.0729,37.95,37.9694,36200.0
2005-09-22 14:15:00,58.72,58.91,58.72,58.9,27200.0,37.9694,38.0923,37.9694,38.0858,27200.0
2005-09-22 14:20:00,58.89,58.95,58.85,58.85,33200.0,38.0794,38.1181,38.0535,38.0535,33200.0
2005-09-22 14:25:00,58.85,58.85,58.76,58.77,40600.0,38.0535,38.0535,37.9953,38.0018,40600.0
2005-09-22 14:30:00,58.77,58.77,58.71,58.71,20400.0,38.0018,38.0018,37.963,37.963,20400.0
2005-09-22 14:35:00,58.7,58.72,58.66,58.72,32000.0,37.9565,37.9694,37.9306,37.9694,32000.0
2005-09-22 14:40:00,58.72,58.84,58.72,58.82,42600.0,37.9694,38.047,37.9694,38.0341,42600.0
2005-09-22 14:45:00,58.82,58.9,58.82,58.88,21400.0,38.0341,38.0858,38.0341,38.0729,21400.0
2005-09-22 14:50:00,58.88,58.88,58.74,58.77,41000.0,38.0729,38.0729,37.9824,38.0018,41000.0
2005-09-22 14:55:00,58.77,58.77,58.68,58.68,39600.0,38.0018,38.0018,37.9436,37.9436,39600.0
2005-09-22 15:00:00,58.68,58.71,58.6,58.68,62600.0,37.9436,37.963,37.8918,37.9436,62600.0
2005-09-22 15:05:00,58.64,58.66,58.54,58.59,29000.0,37.9177,37.9306,37.853,37.8854,29000.0
2005-09-22 15:10:00,58.6,58.74,58.59,58.74,32000.0,37.8918,37.9824,37.8854,37.9824,32000.0
2005-09-22 15:15:00,58.74,58.76,58.68,58.71,52000.0,37.9824,37.9953,37.9436,37.963,52000.0
2005-09-22 15:20:00,58.69,58.77,58.69,58.77,47000.0,37.95,38.0018,37.95,38.0018,47000.0
2005-09-22 15:25:00,58.78,58.93,58.77,58.93,39400.0,38.0082,38.1052,38.0018,38.1052,39400.0
2005-09-22 15:30:00,58.93,59.0,58.93,58.94,90400.0,38.1052,38.1505,38.1052,38.1117,90400.0
2005-09-22 15:35:00,58.95,58.98,58.84,58.85,73000.0,38.1181,38.1375,38.047,38.0535,73000.0
2005-09-22 15:40:00,58.84,58.85,58.74,58.79,53800.0,38.047,38.0535,37.9824,38.0147,53800.0
2005-09-22 15:45:00,58.79,58.85,58.79,58.85,51200.0,38.0147,38.0535,38.0147,38.0535,51200.0
2005-09-22 15:50:00,58.84,59.04,58.84,59.04,84000.0,38.047,38.1763,38.047,38.1763,84000.0
2005-09-22 15:55:00,59.04,59.04,58.95,58.95,46800.0,38.1763,38.1763,38.1181,38.1181,46800.0
2005-09-23 09:30:00,59.02,59.06,59.02,59.06,77400.0,38.1634,38.1893,38.1634,38.1893,77400.0
2005-09-23 09:35:00,59.08,59.18,59.08,59.09,37600.0,38.2022,38.2669,38.2022,38.2087,37600.0
2005-09-23 09:40:00,59.08,59.08,59.03,59.04,23800.0,38.2022,38.2022,38.1699,38.1763,23800.0
2005-09-23 09:45:00,59.04,59.07,58.95,59.0,52800.0,38.1763,38.1957,38.1181,38.1505,52800.0
2005-09-23 09:50:00,58.93,58.93,58.8,58.8,45600.0,38.1052,38.1052,38.0212,38.0212,45600.0
2005-09-23 09:55:00,58.8,58.8,58.69,58.71,31000.0,38.0212,38.0212,37.95,37.963,31000.0
2005-09-23 10:00:00,58.72,58.9,58.71,58.9,28800.0,37.9694,38.0858,37.963,38.0858,28800.0
2005-09-23 10:05:00,58.89,58.93,58.76,58.83,24800.0,38.0794,38.1052,37.9953,38.0406,24800.0
2005-09-23 10:10:00,58.83,58.93,58.83,58.92,32200.0,38.0406,38.1052,38.0406,38.0988,32200.0
2005-09-23 10:15:00,58.92,58.98,58.83,58.83,50800.0,38.0988,38.1375,38.0406,38.0406,50800.0
2005-09-23 10:20:00,58.83,58.93,58.77,58.92,64200.0,38.0406,38.1052,38.0018,38.0988,64200.0
2005-09-23 10:25:00,58.92,58.98,58.92,58.95,30600.0,38.0988,38.1375,38.0988,38.1181,30600.0
2005-09-23 10:30:00,58.95,58.95,58.82,58.82,31000.0,38.1181,38.1181,38.0341,38.0341,31000.0
2005-09-23 10:35:00,58.82,58.82,58.77,58.8,41600.0,38.0341,38.0341,38.0018,38.0212,41600.0
2005-09-23 10:40:00,58.8,58.8,58.69,58.72,58200.0,38.0212,38.0212,37.95,37.9694,58200.0
2005-09-23 10:45:00,58.7,58.71,58.63,58.63,41600.0,37.9565,37.963,37.9112,37.9112,41600.0
2005-09-23 10:50:00,58.65,58.68,58.6,58.66,27000.0,37.9242,37.9436,37.8918,37.9306,27000.0
2005-09-23 10:55:00,58.66,58.84,58.66,58.83,23400.0,37.9306,38.047,37.9306,38.0406,23400.0
2005-09-23 11:00:00,58.83,58.91,58.83,58.84,35600.0,38.0406,38.0923,38.0406,38.047,35600.0
2005-09-23 11:05:00,58.83,58.9,58.81,58.9,20600.0,38.0406,38.0858,38.0276,38.0858,20600.0
2005-09-23 11:10:00,58.9,58.95,58.89,58.92,32400.0,38.0858,38.1181,38.0794,38.0988,32400.0
2005-09-23 11:15:00,58.93,58.98,58.89,58.97,30000.0,38.1052,38.1375,38.0794,38.1311,30000.0
2005-09-23 11:20:00,58.96,58.99,58.95,58.99,15200.0,38.1246,38.144,38.1181,38.144,15200.0
2005-09-23 11:25:00,58.99,59.03,58.97,58.98,30200.0,38.144,38.1699,38.1311,38.1375,30200.0
2005-09-23 11:30:00,58.98,58.99,58.88,58.89,16800.0,38.1375,38.144,38.0729,38.0794,16800.0
2005-09-23 11:35:00,58.88,58.95,58.88,58.88,14200.0,38.0729,38.1181,38.0729,38.0729,14200.0
2005-09-23 11:40:00,58.88,58.91,58.88,58.91,8800.0,38.0729,38.0923,38.0729,38.0923,8800.0
2005-09-23 11:45:00,58.92,59.04,58.92,59.04,12400.0,38.0988,38.1763,38.0988,38.1763,12400.0
2005-09-23 11:50:00,59.04,59.15,59.03,59.13,30600.0,38.1763,38.2475,38.1699,38.2345,30600.0
2005-09-23 11:55:00,59.13,59.13,59.13,59.13,25400.0,38.2345,38.2345,38.2345,38.2345,25400.0
2005-09-23 12:00:00,59.1,59.13,59.1,59.13,23200.0,38.2151,38.2345,38.2151,38.2345,23200.0
2005-09-23 12:05:00,59.12,59.13,59.09,59.13,16600.0,38.2281,38.2345,38.2087,38.2345,16600.0
2005-09-23 12:10:00,59.13,59.14,59.12,59.12,8600.0,38.2345,38.241,38.2281,38.2281,8600.0
2005-09-23 12:15:00,59.13,59.16,59.13,59.16,12600.0,38.2345,38.2539,38.2345,38.2539,12600.0
2005-09-23 12:20:00,59.16,59.19,59.16,59.19,14000.0,38.2539,38.2733,38.2539,38.2733,14000.0
2005-09-23 12:25:00,59.19,59.29,59.19,59.27,27400.0,38.2733,38.338,38.2733,38.3251,27400.0
2005-09-23 12:30:00,59.27,59.29,59.24,59.25,38600.0,38.3251,38.338,38.3057,38.3121,38600.0
2005-09-23 12:35:00,59.24,59.26,59.23,59.23,11800.0,38.3057,38.3186,38.2992,38.2992,11800.0
2005-09-23 12:40:00,59.23,59.29,59.23,59.26,21200.0,38.2992,38.338,38.2992,38.3186,21200.0
2005-09-23 12:45:00,59.26,59.26,59.21,59.22,10400.0,38.3186,38.3186,38.2863,38.2927,10400.0
2005-09-23 12:50:00,59.23,59.26,59.23,59.26,20600.0,38.2992,38.3186,38.2992,38.3186,20600.0
2005-09-23 12:55:00,59.26,59.26,59.25,59.25,17000.0,38.3186,38.3186,38.3121,38.3121,17000.0
2005-09-23 13:00:00,59.26,59.27,59.25,59.27,25200.0,38.3186,38.3251,38.3121,38.3251,25200.0
2005-09-23 13:05:00,59.28,59.31,59.28,59.31,14800.0,38.3315,38.3509,38.3315,38.3509,14800.0
2005-09-23 13:10:00,59.32,59.42,59.32,59.41,23800.0,38.3574,38.4221,38.3574,38.4156,23800.0
2005-09-23 13:15:00,59.38,59.51,59.38,59.51,21200.0,38.3962,38.4803,38.3962,38.4803,21200.0
2005-09-23 13:20:00,59.48,59.54,59.48,59.52,23400.0,38.4609,38.4997,38.4609,38.4867,23400.0
2005-09-23 13:25:00,59.52,59.52,59.46,59.47,17200.0,38.4867,38.4867,38.4479,38.4544,17200.0
2005-09-23 13:30:00,59.44,59.6,59.44,59.6,24800.0,38.435,38.5385,38.435,38.5385,24800.0
2005-09-23 13:35:00,59.6,59.63,59.56,59.6,35000.0,38.5385,38.5578,38.5126,38.5385,35000.0
2005-09-23 13:40:00,59.63,59.64,59.6,59.6,47400.0,38.5578,38.5643,38.5385,38.5385,47400.0
2005-09-23 13:45:00,59.6,59.67,59.6,59.63,54400.0,38.5385,38.5837,38.5385,38.5578,54400.0
2005-09-23 13:50:00,59.63,59.79,59.63,59.76,31400.0,38.5578,38.6613,38.5578,38.6419,31400.0
2005-09-23 13:55:00,59.76,59.92,59.74,59.91,37600.0,38.6419,38.7454,38.629,38.7389,37600.0
2005-09-23 14:00:00,59.92,59.93,59.89,59.91,57600.0,38.7454,38.7518,38.726,38.7389,57600.0
2005-09-23 14:05:00,59.88,59.93,59.88,59.92,37200.0,38.7195,38.7518,38.7195,38.7454,37200.0
2005-09-23 14:10:00,59.93,59.93,59.9,59.91,21000.0,38.7518,38.7518,38.7324,38.7389,21000.0
2005-09-23 14:15:00,59.91,59.91,59.88,59.89,41400.0,38.7389,38.7389,38.7195,38.726,41400.0
2005-09-23 14:20:00,59.9,59.9,59.88,59.9,18600.0,38.7324,38.7324,38.7195,38.7324,18600.0
2005-09-23 14:25:00,59.9,59.97,59.9,59.94,45200.0,38.7324,38.7777,38.7324,38.7583,45200.0
2005-09-23 14:30:00,59.96,59.99,59.95,59.95,34000.0,38.7712,38.7906,38.7648,38.7648,34000.0
2005-09-23 14:35:00,59.95,59.99,59.94,59.99,12000.0,38.7648,38.7906,38.7583,38.7906,12000.0
2005-09-23 14:40:00,59.99,60.06,59.99,60.05,47800.0,38.7906,38.8359,38.7906,38.8294,47800.0
2005-09-23 14:45:00,60.05,60.1,60.03,60.09,28200.0,38.8294,38.8618,38.8165,38.8553,28200.0
2005-09-23 14:50:00,60.1,60.1,60.01,60.02,38200.0,38.8618,38.8618,38.8036,38.81,38200.0
2005-09-23 14:55:00,60.02,60.05,60.02,60.05,14800.0,38.81,38.8294,38.81,38.8294,14800.0
2005-09-23 15:00:00,60.05,60.11,60.04,60.11,34800.0,38.8294,38.8682,38.823,38.8682,34800.0
2005-09-23 15:05:00,60.04,60.08,60.04,60.08,16200.0,38.823,38.8488,38.823,38.8488,16200.0
2005-09-23 15:10:00,60.08,60.11,60.06,60.07,19800.0,38.8488,38.8682,38.8359,38.8424,19800.0
2005-09-23 15:15:00,60.07,60.08,59.99,60.07,72400.0,38.8424,38.8488,38.7906,38.8424,72400.0
2005-09-23 15:20:00,60.08,60.2,60.08,60.2,32800.0,38.8488,38.9264,38.8488,38.9264,32800.0
2005-09-23 15:25:00,60.19,60.2,60.01,60.14,46200.0,38.92,38.9264,38.8036,38.8876,46200.0
2005-09-23 15:30:00,60.14,60.15,60.05,60.07,26400.0,38.8876,38.8941,38.8294,38.8424,26400.0
2005-09-23 15:35:00,60.05,60.07,60.01,60.06,41600.0,38.8294,38.8424,38.8036,38.8359,41600.0
2005-09-23 15:40:00,60.05,60.07,59.93,59.93,54600.0,38.8294,38.8424,38.7518,38.7518,54600.0
2005-09-23 15:45:00,59.93,59.97,59.9,59.91,56400.0,38.7518,38.7777,38.7324,38.7389,56400.0
2005-09-23 15:50:00,59.9,60.02,59.87,59.95,72600.0,38.7324,38.81,38.713,38.7648,72600.0
2005-09-23 15:55:00,59.95,60.03,59.94,60.03,51800.0,38.7648,38.8165,38.7583,38.8165,51800.0
2005-09-26 09:30:00,60.12,60.25,60.1,60.25,34800.0,38.8747,38.9588,38.8618,38.9588,34800.0
2005-09-26 09:35:00,60.38,60.38,60.02,60.03,19600.0,39.0428,39.0428,38.81,38.8165,19600.0
2005-09-26 09:40:00,60.03,60.08,59.9,60.0,37800.0,38.8165,38.8488,38.7324,38.7971,37800.0
2005-09-26 09:45:00,60.08,60.08,59.85,59.89,16400.0,38.8488,38.8488,38.7001,38.726,16400.0
2005-09-26 09:50:00,59.91,59.95,59.89,59.92,26200.0,38.7389,38.7648,38.726,38.7454,26200.0
2005-09-26 09:55:00,59.92,59.93,59.74,59.75,57000.0,38.7454,38.7518,38.629,38.6354,57000.0
2005-09-26 10:00:00,59.68,59.75,59.62,59.7,46000.0,38.5902,38.6354,38.5514,38.6031,46000.0
2005-09-26 10:05:00,59.68,59.68,59.63,59.65,18800.0,38.5902,38.5902,38.5578,38.5708,18800.0
2005-09-26 10:10:00,59.63,59.75,59.63,59.74,24800.0,38.5578,38.6354,38.5578,38.629,24800.0
2005-09-26 10:15:00,59.74,59.8,59.74,59.77,41000.0,38.629,38.6678,38.629,38.6484,41000.0
2005-09-26 10:20:00,59.77,59.79,59.73,59.78,45200.0,38.6484,38.6613,38.6225,38.6548,45200.0
2005-09-26 10:25:00,59.79,59.87,59.79,59.83,49800.0,38.6613,38.713,38.6613,38.6872,49800.0
2005-09-26 10:30:00,59.87,59.87,59.77,59.8,14000.0,38.713,38.713,38.6484,38.6678,14000.0
2005-09-26 10:35:00,59.8,59.81,59.77,59.77,21400.0,38.6678,38.6742,38.6484,38.6484,21400.0
2005-09-26 10:40:00,59.78,59.83,59.78,59.8,8800.0,38.6548,38.6872,38.6548,38.6678,8800.0
2005-09-26 10:45:00,59.81,59.85,59.75,59.75,11400.0,38.6742,38.7001,38.6354,38.6354,11400.0
2005-09-26 10:50:00,59.75,59.77,59.7,59.72,29800.0,38.6354,38.6484,38.6031,38.616,29800.0
2005-09-26 10:55:00,59.72,59.72,59.7,59.72,13400.0,38.616,38.616,38.6031,38.616,13400.0
2005-09-26 11:00:00,59.72,59.74,59.7,59.7,12200.0,38.616,38.629,38.6031,38.6031,12200.0
2005-09-26 11:05:00,59.69,59.69,59.63,59.63,8800.0,38.5966,38.5966,38.5578,38.5578,8800.0
2005-09-26 11:10:00,59.62,59.66,59.6,59.66,11800.0,38.5514,38.5772,38.5385,38.5772,11800.0
2005-09-26 11:15:00,59.66,59.7,59.63,59.7,7200.0,38.5772,38.6031,38.5578,38.6031,7200.0
2005-09-26 11:20:00,59.7,59.75,59.7,59.74,16400.0,38.6031,38.6354,38.6031,38.629,16400.0
2005-09-26 11:25:00,59.74,59.75,59.7,59.74,9600.0,38.629,38.6354,38.6031,38.629,9600.0
2005-09-26 11:30:00,59.74,59.74,59.67,59.69,7800.0,38.629,38.629,38.5837,38.5966,7800.0
2005-09-26 11:35:00,59.67,59.67,59.65,59.65,3400.0,38.5837,38.5837,38.5708,38.5708,3400.0
2005-09-26 11:40:00,59.64,59.69,59.63,59.67,6400.0,38.5643,38.5966,38.5578,38.5837,6400.0
2005-09-26 11:45:00,59.67,59.68,59.66,59.67,6600.0,38.5837,38.5902,38.5772,38.5837,6600.0
2005-09-26 11:50:00,59.67,59.68,59.66,59.67,13400.0,38.5837,38.5902,38.5772,38.5837,13400.0
2005-09-26 11:55:00,59.67,59.67,59.62,59.64,42400.0,38.5837,38.5837,38.5514,38.5643,42400.0
2005-09-26 12:00:00,59.66,59.74,59.64,59.73,24400.0,38.5772,38.629,38.5643,38.6225,24400.0
2005-09-26 12:05:00,59.74,59.82,59.74,59.82,40800.0,38.629,38.6807,38.629,38.6807,40800.0
2005-09-26 12:10:00,59.84,59.85,59.8,59.81,77200.0,38.6936,38.7001,38.6678,38.6742,77200.0
2005-09-26 12:15:00,59.82,59.83,59.75,59.75,35600.0,38.6807,38.6872,38.6354,38.6354,35600.0
2005-09-26 12:20:00,59.76,59.81,59.76,59.81,11800.0,38.6419,38.6742,38.6419,38.6742,11800.0
2005-09-26 12:25:00,59.8,59.83,59.77,59.81,39200.0,38.6678,38.6872,38.6484,38.6742,39200.0
2005-09-26 12:30:00,59.81,59.82,59.77,59.8,9400.0,38.6742,38.6807,38.6484,38.6678,9400.0
2005-09-26 12:35:00,59.81,59.81,59.73,59.76,6800.0,38.6742,38.6742,38.6225,38.6419,6800.0
2005-09-26 12:40:00,59.77,59.77,59.73,59.73,6400.0,38.6484,38.6484,38.6225,38.6225,6400.0
2005-09-26 12:45:00,59.74,59.74,59.64,59.64,12200.0,38.629,38.629,38.5643,38.5643,12200.0
2005-09-26 12:50:00,59.64,59.7,59.63,59.7,10400.0,38.5643,38.6031,38.5578,38.6031,10400.0
2005-09-26 12:55:00,59.71,59.71,59.68,59.69,3800.0,38.6096,38.6096,38.5902,38.5966,3800.0
2005-09-26 13:00:00,59.7,59.7,59.67,59.7,38800.0,38.6031,38.6031,38.5837,38.6031,38800.0
2005-09-26 13:05:00,59.67,59.71,59.67,59.68,24200.0,38.5837,38.6096,38.5837,38.5902,24200.0
2005-09-26 13:10:00,59.68,59.68,59.66,59.67,7200.0,38.5902,38.5902,38.5772,38.5837,7200.0
2005-09-26 13:15:00,59.68,59.7,59.62,59.62,10800.0,38.5902,38.6031,38.5514,38.5514,10800.0
2005-09-26 13:20:00,59.63,59.63,59.57,59.58,19400.0,38.5578,38.5578,38.5191,38.5255,19400.0
2005-09-26 13:25:00,59.58,59.58,59.54,59.54,10200.0,38.5255,38.5255,38.4997,38.4997,10200.0
2005-09-26 13:30:00,59.54,59.56,59.52,59.54,12200.0,38.4997,38.5126,38.4867,38.4997,12200.0
2005-09-26 13:35:00,59.5,59.52,59.5,59.52,16800.0,38.4738,38.4867,38.4738,38.4867,16800.0
2005-09-26 13:40:00,59.52,59.52,59.51,59.52,5200.0,38.4867,38.4867,38.4803,38.4867,5200.0
2005-09-26 13:45:00,59.52,59.54,59.51,59.52,9400.0,38.4867,38.4997,38.4803,38.4867,9400.0
2005-09-26 13:50:00,59.52,59.54,59.51,59.51,8400.0,38.4867,38.4997,38.4803,38.4803,8400.0
2005-09-26 13:55:00,59.51,59.57,59.51,59.55,7400.0,38.4803,38.5191,38.4803,38.5061,7400.0
2005-09-26 14:00:00,59.55,59.56,59.51,59.51,14600.0,38.5061,38.5126,38.4803,38.4803,14600.0
2005-09-26 14:05:00,59.51,59.51,59.5,59.5,25000.0,38.4803,38.4803,38.4738,38.4738,25000.0
2005-09-26 14:10:00,59.5,59.52,59.48,59.49,12000.0,38.4738,38.4867,38.4609,38.4673,12000.0
2005-09-26 14:15:00,59.49,59.5,59.47,59.47,42400.0,38.4673,38.4738,38.4544,38.4544,42400.0
2005-09-26 14:20:00,59.46,59.47,59.41,59.42,9600.0,38.4479,38.4544,38.4156,38.4221,9600.0
2005-09-26 14:25:00,59.42,59.43,59.42,59.43,11400.0,38.4221,38.4285,38.4221,38.4285,11400.0
2005-09-26 14:30:00,59.43,59.43,59.4,59.41,4800.0,38.4285,38.4285,38.4091,38.4156,4800.0
2005-09-26 14:35:00,59.4,59.42,59.4,59.41,12800.0,38.4091,38.4221,38.4091,38.4156,12800.0
2005-09-26 14:40:00,59.41,59.43,59.35,59.35,24200.0,38.4156,38.4285,38.3768,38.3768,24200.0
2005-09-26 14:45:00,59.35,59.37,59.34,59.36,10000.0,38.3768,38.3897,38.3703,38.3833,10000.0
2005-09-26 14:50:00,59.35,59.35,59.25,59.29,11200.0,38.3768,38.3768,38.3121,38.338,11200.0
2005-09-26 14:55:00,59.29,59.3,59.27,59.3,16600.0,38.338,38.3445,38.3251,38.3445,16600.0
2005-09-26 15:00:00,59.32,59.38,59.32,59.37,11600.0,38.3574,38.3962,38.3574,38.3897,11600.0
2005-09-26 15:05:00,59.38,59.43,59.37,59.38,12600.0,38.3962,38.4285,38.3897,38.3962,12600.0
2005-09-26 15:10:00,59.38,59.39,59.38,59.38,8400.0,38.3962,38.4027,38.3962,38.3962,8400.0
2005-09-26 15:15:00,59.38,59.4,59.38,59.4,7200.0,38.3962,38.4091,38.3962,38.4091,7200.0
2005-09-26 15:20:00,59.42,59.48,59.42,59.43,35200.0,38.4221,38.4609,38.4221,38.4285,35200.0
2005-09-26 15:25:00,59.43,59.43,59.41,59.41,7400.0,38.4285,38.4285,38.4156,38.4156,7400.0
2005-09-26 15:30:00,59.42,59.44,59.41,59.44,19800.0,38.4221,38.435,38.4156,38.435,19800.0
2005-09-26 15:35:00,59.46,59.6,59.45,59.6,24600.0,38.4479,38.5385,38.4415,38.5385,24600.0
2005-09-26 15:40:00,59.62,59.72,59.59,59.72,40400.0,38.5514,38.616,38.532,38.616,40400.0
2005-09-26 15:45:00,59.73,59.73,59.68,59.7,24200.0,38.6225,38.6225,38.5902,38.6031,24200.0
2005-09-26 15:50:00,59.7,59.7,59.69,59.69,17400.0,38.6031,38.6031,38.5966,38.5966,17400.0
2005-09-26 15:55:00,59.69,59.7,59.69,59.69,30000.0,38.5966,38.6031,38.5966,38.5966,30000.0
2005-09-27 09:30:00,59.7,59.7,59.45,59.45,25000.0,38.6031,38.6031,38.4415,38.4415,25000.0
2005-09-27 09:35:00,59.51,59.64,59.49,59.64,15000.0,38.4803,38.5643,38.4673,38.5643,15000.0
2005-09-27 09:40:00,59.53,59.73,59.53,59.64,17600.0,38.4932,38.6225,38.4932,38.5643,17600.0
2005-09-27 09:45:00,59.63,59.72,59.58,59.58,16400.0,38.5578,38.616,38.5255,38.5255,16400.0
2005-09-27 09:50:00,59.58,59.6,59.54,59.54,7200.0,38.5255,38.5385,38.4997,38.4997,7200.0
2005-09-27 09:55:00,59.57,59.68,59.56,59.65,9600.0,38.5191,38.5902,38.5126,38.5708,9600.0
2005-09-27 10:00:00,59.63,59.72,59.58,59.63,15200.0,38.5578,38.616,38.5255,38.5578,15200.0
2005-09-27 10:05:00,59.63,59.63,59.5,59.51,11800.0,38.5578,38.5578,38.4738,38.4803,11800.0
2005-09-27 10:10:00,59.51,59.54,59.51,59.54,10800.0,38.4803,38.4997,38.4803,38.4997,10800.0
2005-09-27 10:15:00,59.54,59.54,59.5,59.51,21000.0,38.4997,38.4997,38.4738,38.4803,21000.0
2005-09-27 10:20:00,59.5,59.51,59.41,59.41,24200.0,38.4738,38.4803,38.4156,38.4156,24200.0
2005-09-27 10:25:00,59.41,59.48,59.38,59.45,22000.0,38.4156,38.4609,38.3962,38.4415,22000.0
2005-09-27 10:30:00,59.45,59.48,59.43,59.46,10600.0,38.4415,38.4609,38.4285,38.4479,10600.0
2005-09-27 10:35:00,59.46,59.46,59.39,59.4,19200.0,38.4479,38.4479,38.4027,38.4091,19200.0
2005-09-27 10:40:00,59.37,59.41,59.37,59.41,27200.0,38.3897,38.4156,38.3897,38.4156,27200.0
2005-09-27 10:45:00,59.41,59.47,59.36,59.44,29000.0,38.4156,38.4544,38.3833,38.435,29000.0
2005-09-27 10:50:00,59.42,59.42,59.35,59.37,30200.0,38.4221,38.4221,38.3768,38.3897,30200.0
2005-09-27 10:55:00,59.37,59.46,59.36,59.46,6200.0,38.3897,38.4479,38.3833,38.4479,6200.0
2005-09-27 11:00:00,59.43,59.43,59.4,59.4,36800.0,38.4285,38.4285,38.4091,38.4091,36800.0
2005-09-27 11:05:00,59.41,59.42,59.35,59.35,9000.0,38.4156,38.4221,38.3768,38.3768,9000.0
2005-09-27 11:10:00,59.38,59.38,59.29,59.29,14600.0,38.3962,38.3962,38.338,38.338,14600.0
2005-09-27 11:15:00,59.27,59.34,59.27,59.34,10200.0,38.3251,38.3703,38.3251,38.3703,10200.0
2005-09-27 11:20:00,59.35,59.4,59.33,59.37,10600.0,38.3768,38.4091,38.3639,38.3897,10600.0
2005-09-27 11:25:00,59.38,59.38,59.3,59.3,7000.0,38.3962,38.3962,38.3445,38.3445,7000.0
2005-09-27 11:30:00,59.3,59.3,59.13,59.13,27200.0,38.3445,38.3445,38.2345,38.2345,27200.0
2005-09-27 11:35:00,59.16,59.19,59.0,59.0,66200.0,38.2539,38.2733,38.1505,38.1505,66200.0
2005-09-27 11:40:00,58.95,59.04,58.95,59.02,20800.0,38.1181,38.1763,38.1181,38.1634,20800.0
2005-09-27 11:45:00,59.02,59.12,59.02,59.1,17400.0,38.1634,38.2281,38.1634,38.2151,17400.0
2005-09-27 11:50:00,59.09,59.09,59.04,59.04,9400.0,38.2087,38.2087,38.1763,38.1763,9400.0
2005-09-27 11:55:00,59.04,59.05,59.02,59.02,11000.0,38.1763,38.1828,38.1634,38.1634,11000.0
2005-09-27 12:00:00,59.04,59.1,59.01,59.1,17200.0,38.1763,38.2151,38.1569,38.2151,17200.0
2005-09-27 12:05:00,59.11,59.15,59.05,59.05,11200.0,38.2216,38.2475,38.1828,38.1828,11200.0
2005-09-27 12:10:00,59.05,59.09,59.05,59.09,15000.0,38.1828,38.2087,38.1828,38.2087,15000.0
2005-09-27 12:15:00,59.09,59.2,59.09,59.2,9400.0,38.2087,38.2798,38.2087,38.2798,9400.0
2005-09-27 12:20:00,59.2,59.2,59.15,59.19,7000.0,38.2798,38.2798,38.2475,38.2733,7000.0
2005-09-27 12:25:00,59.19,59.27,59.19,59.27,7800.0,38.2733,38.3251,38.2733,38.3251,7800.0
2005-09-27 12:30:00,59.27,59.35,59.24,59.24,37000.0,38.3251,38.3768,38.3057,38.3057,37000.0
2005-09-27 12:35:00,59.22,59.22,59.16,59.16,13600.0,38.2927,38.2927,38.2539,38.2539,13600.0
2005-09-27 12:40:00,59.16,59.16,59.07,59.09,36400.0,38.2539,38.2539,38.1957,38.2087,36400.0
2005-09-27 12:45:00,59.11,59.21,59.08,59.19,36600.0,38.2216,38.2863,38.2022,38.2733,36600.0
2005-09-27 12:50:00,59.19,59.24,59.19,59.21,5400.0,38.2733,38.3057,38.2733,38.2863,5400.0
2005-09-27 12:55:00,59.21,59.24,59.21,59.23,8600.0,38.2863,38.3057,38.2863,38.2992,8600.0
2005-09-27 13:00:00,59.24,59.24,59.21,59.21,6400.0,38.3057,38.3057,38.2863,38.2863,6400.0
2005-09-27 13:05:00,59.21,59.24,59.21,59.23,2200.0,38.2863,38.3057,38.2863,38.2992,2200.0
2005-09-27 13:10:00,59.23,59.23,59.21,59.23,3000.0,38.2992,38.2992,38.2863,38.2992,3000.0
2005-09-27 13:15:00,59.23,59.24,59.22,59.23,7000.0,38.2992,38.3057,38.2927,38.2992,7000.0
2005-09-27 13:20:00,59.23,59.27,59.22,59.24,15400.0,38.2992,38.3251,38.2927,38.3057,15400.0
2005-09-27 13:25:00,59.26,59.34,59.26,59.34,5200.0,38.3186,38.3703,38.3186,38.3703,5200.0
2005-09-27 13:30:00,59.35,59.46,59.35,59.45,21600.0,38.3768,38.4479,38.3768,38.4415,21600.0
2005-09-27 13:35:00,59.45,59.46,59.43,59.46,10000.0,38.4415,38.4479,38.4285,38.4479,10000.0
2005-09-27 13:40:00,59.44,59.44,59.41,59.43,5000.0,38.435,38.435,38.4156,38.4285,5000.0
2005-09-27 13:45:00,59.43,59.43,59.38,59.38,8800.0,38.4285,38.4285,38.3962,38.3962,8800.0
2005-09-27 13:50:00,59.38,59.44,59.37,59.38,22600.0,38.3962,38.435,38.3897,38.3962,22600.0
2005-09-27 13:55:00,59.38,59.45,59.38,59.4,12600.0,38.3962,38.4415,38.3962,38.4091,12600.0
2005-09-27 14:00:00,59.41,59.46,59.41,59.46,28400.0,38.4156,38.4479,38.4156,38.4479,28400.0
2005-09-27 14:05:00,59.45,59.48,59.44,59.44,12000.0,38.4415,38.4609,38.435,38.435,12000.0
2005-09-27 14:10:00,59.44,59.45,59.43,59.44,5200.0,38.435,38.4415,38.4285,38.435,5200.0
2005-09-27 14:15:00,59.44,59.44,59.38,59.42,6800.0,38.435,38.435,38.3962,38.4221,6800.0
2005-09-27 14:20:00,59.42,59.42,59.35,59.37,4800.0,38.4221,38.4221,38.3768,38.3897,4800.0
2005-09-27 14:25:00,59.37,59.49,59.35,59.49,7200.0,38.3897,38.4673,38.3768,38.4673,7200.0
2005-09-27 14:30:00,59.49,59.52,59.46,59.52,9000.0,38.4673,38.4867,38.4479,38.4867,9000.0
2005-09-27 14:35:00,59.52,59.54,59.51,59.51,11600.0,38.4867,38.4997,38.4803,38.4803,11600.0
2005-09-27 14:40:00,59.51,59.52,59.5,59.5,13600.0,38.4803,38.4867,38.4738,38.4738,13600.0
2005-09-27 14:45:00,59.51,59.65,59.51,59.63,24600.0,38.4803,38.5708,38.4803,38.5578,24600.0
2005-09-27 14:50:00,59.63,59.63,59.52,59.58,16800.0,38.5578,38.5578,38.4867,38.5255,16800.0
2005-09-27 14:55:00,59.58,59.81,59.58,59.75,24600.0,38.5255,38.6742,38.5255,38.6354,24600.0
2005-09-27 15:00:00,59.75,59.83,59.75,59.8,20600.0,38.6354,38.6872,38.6354,38.6678,20600.0
2005-09-27 15:05:00,59.79,59.8,59.75,59.78,13600.0,38.6613,38.6678,38.6354,38.6548,13600.0
2005-09-27 15:10:00,59.78,59.8,59.72,59.72,12400.0,38.6548,38.6678,38.616,38.616,12400.0
2005-09-27 15:15:00,59.72,59.72,59.65,59.69,28000.0,38.616,38.616,38.5708,38.5966,28000.0
2005-09-27 15:20:00,59.69,59.73,59.69,59.73,10400.0,38.5966,38.6225,38.5966,38.6225,10400.0
2005-09-27 15:25:00,59.73,59.76,59.73,59.74,14600.0,38.6225,38.6419,38.6225,38.629,14600.0
2005-09-27 15:30:00,59.73,59.73,59.62,59.63,37400.0,38.6225,38.6225,38.5514,38.5578,37400.0
2005-09-27 15:35:00,59.63,59.63,59.59,59.59,31800.0,38.5578,38.5578,38.532,38.532,31800.0
2005-09-27 15:40:00,59.59,59.59,59.46,59.46,49800.0,38.532,38.532,38.4479,38.4479,49800.0
2005-09-27 15:45:00,59.46,59.46,59.36,59.37,73000.0,38.4479,38.4479,38.3833,38.3897,73000.0
2005-09-27 15:50:00,59.37,59.38,59.27,59.27,104800.0,38.3897,38.3962,38.3251,38.3251,104800.0
2005-09-27 15:55:00,59.28,59.36,59.24,59.35,88600.0,38.3315,38.3833,38.3057,38.3768,88600.0
2005-09-28 09:30:00,59.29,59.32,59.29,59.32,35800.0,38.338,38.3574,38.338,38.3574,35800.0
2005-09-28 09:35:00,59.33,59.55,59.33,59.55,7400.0,38.3639,38.5061,38.3639,38.5061,7400.0
2005-09-28 09:40:00,59.58,59.68,59.5,59.52,22400.0,38.5255,38.5902,38.4738,38.4867,22400.0
2005-09-28 09:45:00,59.51,59.63,59.51,59.63,15200.0,38.4803,38.5578,38.4803,38.5578,15200.0
2005-09-28 09:50:00,59.6,59.74,59.6,59.73,17400.0,38.5385,38.629,38.5385,38.6225,17400.0
2005-09-28 09:55:00,59.73,59.73,59.71,59.73,26400.0,38.6225,38.6225,38.6096,38.6225,26400.0
2005-09-28 10:00:00,59.73,59.77,59.73,59.77,32800.0,38.6225,38.6484,38.6225,38.6484,32800.0
2005-09-28 10:05:00,59.77,59.82,59.77,59.82,26400.0,38.6484,38.6807,38.6484,38.6807,26400.0
2005-09-28 10:10:00,59.82,59.88,59.77,59.77,28000.0,38.6807,38.7195,38.6484,38.6484,28000.0
2005-09-28 10:15:00,59.77,59.81,59.75,59.78,13800.0,38.6484,38.6742,38.6354,38.6548,13800.0
2005-09-28 10:20:00,59.77,59.82,59.77,59.82,6600.0,38.6484,38.6807,38.6484,38.6807,6600.0
2005-09-28 10:25:00,59.82,59.84,59.81,59.84,12400.0,38.6807,38.6936,38.6742,38.6936,12400.0
2005-09-28 10:30:00,59.82,59.84,59.82,59.84,7400.0,38.6807,38.6936,38.6807,38.6936,7400.0
2005-09-28 10:35:00,59.84,59.85,59.84,59.85,34600.0,38.6936,38.7001,38.6936,38.7001,34600.0
2005-09-28 10:40:00,59.86,59.88,59.83,59.84,17200.0,38.7066,38.7195,38.6872,38.6936,17200.0
2005-09-28 10:45:00,59.83,59.91,59.83,59.91,8600.0,38.6872,38.7389,38.6872,38.7389,8600.0
2005-09-28 10:50:00,59.93,59.96,59.93,59.96,9400.0,38.7518,38.7712,38.7518,38.7712,9400.0
2005-09-28 10:55:00,59.96,59.96,59.93,59.93,10400.0,38.7712,38.7712,38.7518,38.7518,10400.0
2005-09-28 11:00:00,59.93,60.05,59.93,59.94,52400.0,38.7518,38.8294,38.7518,38.7583,52400.0
2005-09-28 11:05:00,59.95,59.96,59.87,59.88,12200.0,38.7648,38.7712,38.713,38.7195,12200.0
2005-09-28 11:10:00,59.88,59.9,59.85,59.9,10600.0,38.7195,38.7324,38.7001,38.7324,10600.0
2005-09-28 11:15:00,59.9,59.91,59.84,59.87,14200.0,38.7324,38.7389,38.6936,38.713,14200.0
2005-09-28 11:20:00,59.87,59.94,59.86,59.94,12800.0,38.713,38.7583,38.7066,38.7583,12800.0
2005-09-28 11:25:00,59.93,59.99,59.93,59.99,5600.0,38.7518,38.7906,38.7518,38.7906,5600.0
2005-09-28 11:30:00,59.99,59.99,59.95,59.96,8200.0,38.7906,38.7906,38.7648,38.7712,8200.0
2005-09-28 11:35:00,59.95,59.95,59.84,59.84,6800.0,38.7648,38.7648,38.6936,38.6936,6800.0
2005-09-28 11:40:00,59.83,59.84,59.74,59.74,20400.0,38.6872,38.6936,38.629,38.629,20400.0
2005-09-28 11:45:00,59.74,59.84,59.72,59.73,22600.0,38.629,38.6936,38.616,38.6225,22600.0
2005-09-28 11:50:00,59.73,59.74,59.71,59.74,19800.0,38.6225,38.629,38.6096,38.629,19800.0
2005-09-28 11:55:00,59.74,59.74,59.65,59.66,17800.0,38.629,38.629,38.5708,38.5772,17800.0
2005-09-28 12:00:00,59.65,59.65,59.58,59.58,12200.0,38.5708,38.5708,38.5255,38.5255,12200.0
2005-09-28 12:05:00,59.57,59.65,59.57,59.63,16800.0,38.5191,38.5708,38.5191,38.5578,16800.0
2005-09-28 12:10:00,59.63,59.63,59.54,59.57,17600.0,38.5578,38.5578,38.4997,38.5191,17600.0
2005-09-28 12:15:00,59.54,59.58,59.54,59.58,10000.0,38.4997,38.5255,38.4997,38.5255,10000.0
2005-09-28 12:20:00,59.58,59.65,59.58,59.65,7800.0,38.5255,38.5708,38.5255,38.5708,7800.0
2005-09-28 12:25:00,59.65,59.65,59.6,59.63,4000.0,38.5708,38.5708,38.5385,38.5578,4000.0
2005-09-28 12:30:00,59.62,59.63,59.58,59.63,13600.0,38.5514,38.5578,38.5255,38.5578,13600.0
2005-09-28 12:35:00,59.62,59.65,59.6,59.65,6200.0,38.5514,38.5708,38.5385,38.5708,6200.0
2005-09-28 12:40:00,59.65,59.66,59.6,59.63,11400.0,38.5708,38.5772,38.5385,38.5578,11400.0
2005-09-28 12:45:00,59.63,59.63,59.6,59.63,12400.0,38.5578,38.5578,38.5385,38.5578,12400.0
2005-09-28 12:50:00,59.61,59.62,59.55,59.55,8000.0,38.5449,38.5514,38.5061,38.5061,8000.0
2005-09-28 12:55:00,59.55,59.58,59.54,59.55,2800.0,38.5061,38.5255,38.4997,38.5061,2800.0
2005-09-28 13:00:00,59.55,59.56,59.52,59.52,5200.0,38.5061,38.5126,38.4867,38.4867,5200.0
2005-09-28 13:05:00,59.51,59.56,59.51,59.55,8600.0,38.4803,38.5126,38.4803,38.5061,8600.0
2005-09-28 13:10:00,59.55,59.55,59.53,59.55,11400.0,38.5061,38.5061,38.4932,38.5061,11400.0
2005-09-28 13:15:00,59.53,59.55,59.49,59.5,12600.0,38.4932,38.5061,38.4673,38.4738,12600.0
2005-09-28 13:20:00,59.5,59.5,59.44,59.47,11600.0,38.4738,38.4738,38.435,38.4544,11600.0
2005-09-28 13:25:00,59.47,59.48,59.46,59.46,5400.0,38.4544,38.4609,38.4479,38.4479,5400.0
2005-09-28 13:30:00,59.44,59.44,59.35,59.36,11200.0,38.435,38.435,38.3768,38.3833,11200.0
2005-09-28 13:35:00,59.35,59.38,59.33,59.35,9800.0,38.3768,38.3962,38.3639,38.3768,9800.0
2005-09-28 13:40:00,59.35,59.35,59.34,59.34,13600.0,38.3768,38.3768,38.3703,38.3703,13600.0
2005-09-28 13:45:00,59.34,59.34,59.31,59.32,14600.0,38.3703,38.3703,38.3509,38.3574,14600.0
2005-09-28 13:50:00,59.31,59.39,59.31,59.37,21000.0,38.3509,38.4027,38.3509,38.3897,21000.0
2005-09-28 13:55:00,59.37,59.37,59.33,59.35,7800.0,38.3897,38.3897,38.3639,38.3768,7800.0
2005-09-28 14:00:00,59.32,59.49,59.32,59.49,6800.0,38.3574,38.4673,38.3574,38.4673,6800.0
2005-09-28 14:05:00,59.49,59.5,59.46,59.47,4600.0,38.4673,38.4738,38.4479,38.4544,4600.0
2005-09-28 14:10:00,59.47,59.57,59.47,59.57,10200.0,38.4544,38.5191,38.4544,38.5191,10200.0
2005-09-28 14:15:00,59.57,59.57,59.55,59.57,7200.0,38.5191,38.5191,38.5061,38.5191,7200.0
2005-09-28 14:20:00,59.57,59.66,59.56,59.66,9200.0,38.5191,38.5772,38.5126,38.5772,9200.0
2005-09-28 14:25:00,59.68,59.82,59.63,59.76,13200.0,38.5902,38.6807,38.5578,38.6419,13200.0
2005-09-28 14:30:00,59.76,59.82,59.73,59.73,12200.0,38.6419,38.6807,38.6225,38.6225,12200.0
2005-09-28 14:35:00,59.73,59.74,59.73,59.74,1400.0,38.6225,38.629,38.6225,38.629,1400.0
2005-09-28 14:40:00,59.74,59.83,59.73,59.82,11200.0,38.629,38.6872,38.6225,38.6807,11200.0
2005-09-28 14:45:00,59.83,59.84,59.75,59.75,18600.0,38.6872,38.6936,38.6354,38.6354,18600.0
2005-09-28 14:50:00,59.74,59.76,59.74,59.76,5600.0,38.629,38.6419,38.629,38.6419,5600.0
2005-09-28 14:55:00,59.75,59.75,59.73,59.75,10200.0,38.6354,38.6354,38.6225,38.6354,10200.0
2005-09-28 15:00:00,59.75,59.82,59.74,59.74,29200.0,38.6354,38.6807,38.629,38.629,29200.0
2005-09-28 15:05:00,59.74,59.74,59.67,59.67,9600.0,38.629,38.629,38.5837,38.5837,9600.0
2005-09-28 15:10:00,59.67,59.73,59.67,59.73,8400.0,38.5837,38.6225,38.5837,38.6225,8400.0
2005-09-28 15:15:00,59.73,59.73,59.68,59.68,14000.0,38.6225,38.6225,38.5902,38.5902,14000.0
2005-09-28 15:20:00,59.68,59.69,59.67,59.67,9400.0,38.5902,38.5966,38.5837,38.5837,9400.0
2005-09-28 15:25:00,59.67,59.68,59.62,59.62,6400.0,38.5837,38.5902,38.5514,38.5514,6400.0
2005-09-28 15:30:00,59.61,59.63,59.6,59.63,29200.0,38.5449,38.5578,38.5385,38.5578,29200.0
2005-09-28 15:35:00,59.63,59.63,59.57,59.57,14400.0,38.5578,38.5578,38.5191,38.5191,14400.0
2005-09-28 15:40:00,59.58,59.58,59.49,59.51,26000.0,38.5255,38.5255,38.4673,38.4803,26000.0
2005-09-28 15:45:00,59.51,59.52,59.48,59.49,15000.0,38.4803,38.4867,38.4609,38.4673,15000.0
2005-09-28 15:50:00,59.49,59.49,59.48,59.49,14000.0,38.4673,38.4673,38.4609,38.4673,14000.0
2005-09-28 15:55:00,59.49,59.49,59.47,59.49,34800.0,38.4673,38.4673,38.4544,38.4673,34800.0
2005-09-29 09:30:00,59.38,59.4,59.32,59.4,9000.0,38.3962,38.4091,38.3574,38.4091,9000.0
2005-09-29 09:35:00,59.38,59.38,59.0,59.01,20000.0,38.3962,38.3962,38.1505,38.1569,20000.0
2005-09-29 09:40:00,59.07,59.13,59.0,59.07,21000.0,38.1957,38.2345,38.1505,38.1957,21000.0
2005-09-29 09:45:00,59.06,59.13,58.98,59.02,17200.0,38.1893,38.2345,38.1375,38.1634,17200.0
2005-09-29 09:50:00,59.05,59.13,59.05,59.09,18000.0,38.1828,38.2345,38.1828,38.2087,18000.0
2005-09-29 09:55:00,59.12,59.2,59.09,59.13,17000.0,38.2281,38.2798,38.2087,38.2345,17000.0
2005-09-29 10:00:00,59.13,59.17,59.1,59.13,19000.0,38.2345,38.2604,38.2151,38.2345,19000.0
2005-09-29 10:05:00,59.14,59.22,59.14,59.22,10200.0,38.241,38.2927,38.241,38.2927,10200.0
2005-09-29 10:10:00,59.22,59.22,59.13,59.13,5200.0,38.2927,38.2927,38.2345,38.2345,5200.0
2005-09-29 10:15:00,59.17,59.21,59.17,59.21,2800.0,38.2604,38.2863,38.2604,38.2863,2800.0
2005-09-29 10:20:00,59.21,59.24,59.18,59.18,6000.0,38.2863,38.3057,38.2669,38.2669,6000.0
2005-09-29 10:25:00,59.22,59.35,59.21,59.35,8600.0,38.2927,38.3768,38.2863,38.3768,8600.0
2005-09-29 10:30:00,59.3,59.3,59.17,59.3,10800.0,38.3445,38.3445,38.2604,38.3445,10800.0
2005-09-29 10:35:00,59.27,59.33,59.23,59.26,8400.0,38.3251,38.3639,38.2992,38.3186,8400.0
2005-09-29 10:40:00,59.24,59.3,59.24,59.27,3000.0,38.3057,38.3445,38.3057,38.3251,3000.0
2005-09-29 10:45:00,59.27,59.3,59.17,59.18,6200.0,38.3251,38.3445,38.2604,38.2669,6200.0
2005-09-29 10:50:00,59.19,59.26,59.13,59.22,6600.0,38.2733,38.3186,38.2345,38.2927,6600.0
2005-09-29 10:55:00,59.21,59.21,59.05,59.06,9400.0,38.2863,38.2863,38.1828,38.1893,9400.0
2005-09-29 11:00:00,59.06,59.1,59.04,59.1,10600.0,38.1893,38.2151,38.1763,38.2151,10600.0
2005-09-29 11:05:00,59.1,59.1,58.93,58.96,12600.0,38.2151,38.2151,38.1052,38.1246,12600.0
2005-09-29 11:10:00,58.96,58.98,58.94,58.98,5600.0,38.1246,38.1375,38.1117,38.1375,5600.0
2005-09-29 11:15:00,58.99,58.99,58.94,58.98,5800.0,38.144,38.144,38.1117,38.1375,5800.0
2005-09-29 11:20:00,58.98,59.05,58.96,59.04,12800.0,38.1375,38.1828,38.1246,38.1763,12800.0
2005-09-29 11:25:00,59.03,59.03,58.96,58.97,7800.0,38.1699,38.1699,38.1246,38.1311,7800.0
2005-09-29 11:30:00,58.98,58.98,58.96,58.96,3200.0,38.1375,38.1375,38.1246,38.1246,3200.0
2005-09-29 11:35:00,58.97,58.99,58.92,58.99,7600.0,38.1311,38.144,38.0988,38.144,7600.0
2005-09-29 11:40:00,58.99,59.06,58.99,59.05,6800.0,38.144,38.1893,38.144,38.1828,6800.0
2005-09-29 11:45:00,59.04,59.14,59.02,59.14,5200.0,38.1763,38.241,38.1634,38.241,5200.0
2005-09-29 11:50:00,59.12,59.38,59.12,59.29,47800.0,38.2281,38.3962,38.2281,38.338,47800.0
2005-09-29 11:55:00,59.26,59.32,59.23,59.24,12600.0,38.3186,38.3574,38.2992,38.3057,12600.0
2005-09-29 12:00:00,59.24,59.32,59.22,59.29,15200.0,38.3057,38.3574,38.2927,38.338,15200.0
2005-09-29 12:05:00,59.26,59.27,59.2,59.2,5400.0,38.3186,38.3251,38.2798,38.2798,5400.0
2005-09-29 12:10:00,59.2,59.22,59.16,59.2,3200.0,38.2798,38.2927,38.2539,38.2798,3200.0
2005-09-29 12:15:00,59.18,59.18,59.1,59.13,8400.0,38.2669,38.2669,38.2151,38.2345,8400.0
2005-09-29 12:20:00,59.17,59.17,59.12,59.12,2600.0,38.2604,38.2604,38.2281,38.2281,2600.0
2005-09-29 12:25:00,59.09,59.1,59.04,59.04,9600.0,38.2087,38.2151,38.1763,38.1763,9600.0
2005-09-29 12:30:00,59.06,59.06,59.01,59.02,8400.0,38.1893,38.1893,38.1569,38.1634,8400.0
2005-09-29 12:35:00,59.02,59.02,59.0,59.02,3600.0,38.1634,38.1634,38.1505,38.1634,3600.0
2005-09-29 12:40:00,59.01,59.01,58.95,58.99,11600.0,38.1569,38.1569,38.1181,38.144,11600.0
2005-09-29 12:45:00,58.99,59.0,58.96,58.96,10800.0,38.144,38.1505,38.1246,38.1246,10800.0
2005-09-29 12:50:00,58.96,59.02,58.96,58.98,5800.0,38.1246,38.1634,38.1246,38.1375,5800.0
2005-09-29 12:55:00,58.99,59.04,58.99,59.01,5800.0,38.144,38.1763,38.144,38.1569,5800.0
2005-09-29 13:00:00,58.99,59.08,58.98,59.04,8400.0,38.144,38.2022,38.1375,38.1763,8400.0
2005-09-29 13:05:00,59.05,59.07,59.02,59.06,8800.0,38.1828,38.1957,38.1634,38.1893,8800.0
2005-09-29 13:10:00,59.05,59.16,59.05,59.16,15600.0,38.1828,38.2539,38.1828,38.2539,15600.0
2005-09-29 13:15:00,59.16,59.22,59.16,59.2,15200.0,38.2539,38.2927,38.2539,38.2798,15200.0
2005-09-29 13:20:00,59.22,59.29,59.19,59.27,22600.0,38.2927,38.338,38.2733,38.3251,22600.0
2005-09-29 13:25:00,59.26,59.26,59.19,59.2,14400.0,38.3186,38.3186,38.2733,38.2798,14400.0
2005-09-29 13:30:00,59.2,59.32,59.2,59.26,19000.0,38.2798,38.3574,38.2798,38.3186,19000.0
2005-09-29 13:35:00,59.26,59.26,59.15,59.15,5000.0,38.3186,38.3186,38.2475,38.2475,5000.0
2005-09-29 13:40:00,59.17,59.19,59.16,59.19,9400.0,38.2604,38.2733,38.2539,38.2733,9400.0
2005-09-29 13:45:00,59.18,59.18,59.16,59.18,8200.0,38.2669,38.2669,38.2539,38.2669,8200.0
2005-09-29 13:50:00,59.18,59.18,59.14,59.16,7200.0,38.2669,38.2669,38.241,38.2539,7200.0
2005-09-29 13:55:00,59.16,59.17,59.14,59.16,6800.0,38.2539,38.2604,38.241,38.2539,6800.0
2005-09-29 14:00:00,59.16,59.34,59.14,59.32,13400.0,38.2539,38.3703,38.241,38.3574,13400.0
2005-09-29 14:05:00,59.3,59.37,59.28,59.32,13800.0,38.3445,38.3897,38.3315,38.3574,13800.0
2005-09-29 14:10:00,59.29,59.33,59.22,59.22,22800.0,38.338,38.3639,38.2927,38.2927,22800.0
2005-09-29 14:15:00,59.21,59.21,59.18,59.21,6200.0,38.2863,38.2863,38.2669,38.2863,6200.0
2005-09-29 14:20:00,59.21,59.24,59.18,59.24,8200.0,38.2863,38.3057,38.2669,38.3057,8200.0
2005-09-29 14:25:00,59.27,59.29,59.23,59.29,5600.0,38.3251,38.338,38.2992,38.338,5600.0
2005-09-29 14:30:00,59.29,59.33,59.24,59.33,10400.0,38.338,38.3639,38.3057,38.3639,10400.0
2005-09-29 14:35:00,59.32,59.32,59.29,59.29,2600.0,38.3574,38.3574,38.338,38.338,2600.0
2005-09-29 14:40:00,59.29,59.38,59.27,59.33,21000.0,38.338,38.3962,38.3251,38.3639,21000.0
2005-09-29 14:45:00,59.33,59.33,59.26,59.28,8400.0,38.3639,38.3639,38.3186,38.3315,8400.0
2005-09-29 14:50:00,59.25,59.29,59.25,59.27,10600.0,38.3121,38.338,38.3121,38.3251,10600.0
2005-09-29 14:55:00,59.28,59.33,59.28,59.31,9600.0,38.3315,38.3639,38.3315,38.3509,9600.0
2005-09-29 15:00:00,59.29,59.33,59.29,59.33,7400.0,38.338,38.3639,38.338,38.3639,7400.0
2005-09-29 15:05:00,59.36,59.45,59.35,59.45,20800.0,38.3833,38.4415,38.3768,38.4415,20800.0
2005-09-29 15:10:00,59.49,59.49,59.42,59.42,20800.0,38.4673,38.4673,38.4221,38.4221,20800.0
2005-09-29 15:15:00,59.43,59.48,59.42,59.47,14000.0,38.4285,38.4609,38.4221,38.4544,14000.0
2005-09-29 15:20:00,59.48,59.6,59.48,59.57,18200.0,38.4609,38.5385,38.4609,38.5191,18200.0
2005-09-29 15:25:00,59.57,59.63,59.53,59.59,18000.0,38.5191,38.5578,38.4932,38.532,18000.0
2005-09-29 15:30:00,59.59,59.59,59.56,59.59,24600.0,38.532,38.532,38.5126,38.532,24600.0
2005-09-29 15:35:00,59.58,59.6,59.56,59.56,23600.0,38.5255,38.5385,38.5126,38.5126,23600.0
2005-09-29 15:40:00,59.57,59.57,59.52,59.53,16400.0,38.5191,38.5191,38.4867,38.4932,16400.0
2005-09-29 15:45:00,59.54,59.62,59.53,59.57,34600.0,38.4997,38.5514,38.4932,38.5191,34600.0
2005-09-29 15:50:00,59.57,59.66,59.56,59.66,49000.0,38.5191,38.5772,38.5126,38.5772,49000.0
2005-09-29 15:55:00,59.66,59.69,59.63,59.69,29800.0,38.5772,38.5966,38.5578,38.5966,29800.0
2005-09-30 09:30:00,59.83,59.83,59.68,59.7,18200.0,38.6872,38.6872,38.5902,38.6031,18200.0
2005-09-30 09:35:00,59.7,59.7,59.45,59.46,25200.0,38.6031,38.6031,38.4415,38.4479,25200.0
2005-09-30 09:40:00,59.47,59.69,59.47,59.69,17400.0,38.4544,38.5966,38.4544,38.5966,17400.0
2005-09-30 09:45:00,59.68,59.68,59.48,59.63,18800.0,38.5902,38.5902,38.4609,38.5578,18800.0
2005-09-30 09:50:00,59.65,59.73,59.62,59.73,13800.0,38.5708,38.6225,38.5514,38.6225,13800.0
2005-09-30 09:55:00,59.73,59.83,59.68,59.75,25600.0,38.6225,38.6872,38.5902,38.6354,25600.0
2005-09-30 10:00:00,59.76,59.87,59.68,59.7,17800.0,38.6419,38.713,38.5902,38.6031,17800.0
2005-09-30 10:05:00,59.71,59.8,59.6,59.71,25800.0,38.6096,38.6678,38.5385,38.6096,25800.0
2005-09-30 10:10:00,59.69,59.76,59.6,59.66,18200.0,38.5966,38.6419,38.5385,38.5772,18200.0
2005-09-30 10:15:00,59.66,59.67,59.52,59.57,12600.0,38.5772,38.5837,38.4867,38.5191,12600.0
2005-09-30 10:20:00,59.58,59.7,59.58,59.7,8600.0,38.5255,38.6031,38.5255,38.6031,8600.0
2005-09-30 10:25:00,59.74,59.77,59.63,59.7,14600.0,38.629,38.6484,38.5578,38.6031,14600.0
2005-09-30 10:30:00,59.69,59.79,59.65,59.79,48000.0,38.5966,38.6613,38.5708,38.6613,48000.0
2005-09-30 10:35:00,59.79,59.85,59.74,59.85,25600.0,38.6613,38.7001,38.629,38.7001,25600.0
2005-09-30 10:40:00,59.87,59.96,59.87,59.96,14800.0,38.713,38.7712,38.713,38.7712,14800.0
2005-09-30 10:45:00,59.96,59.96,59.89,59.91,33400.0,38.7712,38.7712,38.726,38.7389,33400.0
2005-09-30 10:50:00,59.9,59.95,59.9,59.95,10800.0,38.7324,38.7648,38.7324,38.7648,10800.0
2005-09-30 10:55:00,59.95,60.04,59.91,59.91,13000.0,38.7648,38.823,38.7389,38.7389,13000.0
2005-09-30 11:00:00,59.88,59.91,59.83,59.87,8400.0,38.7195,38.7389,38.6872,38.713,8400.0
2005-09-30 11:05:00,59.87,59.88,59.84,59.88,6200.0,38.713,38.7195,38.6936,38.7195,6200.0
2005-09-30 11:10:00,59.9,60.09,59.9,60.05,27400.0,38.7324,38.8553,38.7324,38.8294,27400.0
2005-09-30 11:15:00,60.06,60.07,59.99,60.01,14800.0,38.8359,38.8424,38.7906,38.8036,14800.0
2005-09-30 11:20:00,60.01,60.01,59.86,59.88,9800.0,38.8036,38.8036,38.7066,38.7195,9800.0
2005-09-30 11:25:00,59.86,59.92,59.86,59.88,7000.0,38.7066,38.7454,38.7066,38.7195,7000.0
2005-09-30 11:30:00,59.92,59.98,59.92,59.97,2200.0,38.7454,38.7842,38.7454,38.7777,2200.0
2005-09-30 11:35:00,59.98,60.08,59.97,60.05,12600.0,38.7842,38.8488,38.7777,38.8294,12600.0
2005-09-30 11:40:00,60.05,60.13,60.04,60.13,11600.0,38.8294,38.8812,38.823,38.8812,11600.0
2005-09-30 11:45:00,60.11,60.13,60.08,60.08,6800.0,38.8682,38.8812,38.8488,38.8488,6800.0
2005-09-30 11:50:00,60.02,60.05,60.02,60.05,7800.0,38.81,38.8294,38.81,38.8294,7800.0
2005-09-30 11:55:00,60.04,60.05,59.96,60.03,19400.0,38.823,38.8294,38.7712,38.8165,19400.0
2005-09-30 12:00:00,60.04,60.04,59.93,59.93,3600.0,38.823,38.823,38.7518,38.7518,3600.0
2005-09-30 12:05:00,59.93,59.93,59.9,59.9,4400.0,38.7518,38.7518,38.7324,38.7324,4400.0
2005-09-30 12:10:00,59.9,59.96,59.9,59.94,10400.0,38.7324,38.7712,38.7324,38.7583,10400.0
2005-09-30 12:15:00,59.94,60.09,59.94,60.05,11200.0,38.7583,38.8553,38.7583,38.8294,11200.0
2005-09-30 12:20:00,60.02,60.04,60.0,60.04,10600.0,38.81,38.823,38.7971,38.823,10600.0
2005-09-30 12:25:00,60.02,60.02,59.98,59.99,7400.0,38.81,38.81,38.7842,38.7906,7400.0
2005-09-30 12:30:00,59.98,60.0,59.98,59.99,5400.0,38.7842,38.7971,38.7842,38.7906,5400.0
2005-09-30 12:35:00,59.99,59.99,59.98,59.98,4000.0,38.7906,38.7906,38.7842,38.7842,4000.0
2005-09-30 12:40:00,59.99,60.02,59.98,60.02,7000.0,38.7906,38.81,38.7842,38.81,7000.0
2005-09-30 12:45:00,60.01,60.02,59.97,59.97,7800.0,38.8036,38.81,38.7777,38.7777,7800.0
2005-09-30 12:50:00,59.98,59.98,59.95,59.95,83000.0,38.7842,38.7842,38.7648,38.7648,83000.0
2005-09-30 12:55:00,59.94,59.94,59.89,59.9,7200.0,38.7583,38.7583,38.726,38.7324,7200.0
2005-09-30 13:00:00,59.88,59.91,59.88,59.88,6800.0,38.7195,38.7389,38.7195,38.7195,6800.0
2005-09-30 13:05:00,59.89,59.89,59.82,59.83,7000.0,38.726,38.726,38.6807,38.6872,7000.0
2005-09-30 13:10:00,59.83,59.83,59.82,59.82,3800.0,38.6872,38.6872,38.6807,38.6807,3800.0
2005-09-30 13:15:00,59.82,59.88,59.82,59.84,9200.0,38.6807,38.7195,38.6807,38.6936,9200.0
2005-09-30 13:20:00,59.84,59.84,59.7,59.73,9200.0,38.6936,38.6936,38.6031,38.6225,9200.0
2005-09-30 13:25:00,59.74,59.8,59.74,59.77,7600.0,38.629,38.6678,38.629,38.6484,7600.0
2005-09-30 13:30:00,59.76,59.88,59.76,59.88,9200.0,38.6419,38.7195,38.6419,38.7195,9200.0
2005-09-30 13:35:00,59.88,59.88,59.82,59.87,7000.0,38.7195,38.7195,38.6807,38.713,7000.0
2005-09-30 13:40:00,59.87,59.88,59.83,59.86,7800.0,38.713,38.7195,38.6872,38.7066,7800.0
2005-09-30 13:45:00,59.87,59.91,59.86,59.91,6800.0,38.713,38.7389,38.7066,38.7389,6800.0
2005-09-30 13:50:00,59.92,59.92,59.82,59.86,5200.0,38.7454,38.7454,38.6807,38.7066,5200.0
2005-09-30 13:55:00,59.85,59.87,59.79,59.82,6400.0,38.7001,38.713,38.6613,38.6807,6400.0
2005-09-30 14:00:00,59.81,59.83,59.78,59.82,5800.0,38.6742,38.6872,38.6548,38.6807,5800.0
2005-09-30 14:05:00,59.83,59.91,59.83,59.9,7400.0,38.6872,38.7389,38.6872,38.7324,7400.0
2005-09-30 14:10:00,59.92,59.96,59.92,59.95,5600.0,38.7454,38.7712,38.7454,38.7648,5600.0
2005-09-30 14:15:00,59.94,59.95,59.93,59.94,8800.0,38.7583,38.7648,38.7518,38.7583,8800.0
2005-09-30 14:20:00,59.93,59.98,59.93,59.97,8400.0,38.7518,38.7842,38.7518,38.7777,8400.0
2005-09-30 14:25:00,59.97,59.97,59.93,59.97,7200.0,38.7777,38.7777,38.7518,38.7777,7200.0
2005-09-30 14:30:00,59.95,59.97,59.92,59.93,13600.0,38.7648,38.7777,38.7454,38.7518,13600.0
2005-09-30 14:35:00,59.93,59.99,59.93,59.96,15200.0,38.7518,38.7906,38.7518,38.7712,15200.0
2005-09-30 14:40:00,59.96,59.96,59.89,59.92,7800.0,38.7712,38.7712,38.726,38.7454,7800.0
2005-09-30 14:45:00,59.94,59.95,59.9,59.94,13000.0,38.7583,38.7648,38.7324,38.7583,13000.0
2005-09-30 14:50:00,59.94,59.94,59.85,59.88,14000.0,38.7583,38.7583,38.7001,38.7195,14000.0
2005-09-30 14:55:00,59.87,59.91,59.87,59.88,11000.0,38.713,38.7389,38.713,38.7195,11000.0
2005-09-30 15:00:00,59.88,59.89,59.87,59.88,9600.0,38.7195,38.726,38.713,38.7195,9600.0
2005-09-30 15:05:00,59.88,59.95,59.87,59.95,10400.0,38.7195,38.7648,38.713,38.7648,10400.0
2005-09-30 15:10:00,59.95,59.95,59.83,59.85,18600.0,38.7648,38.7648,38.6872,38.7001,18600.0
2005-09-30 15:15:00,59.86,59.88,59.85,59.88,12200.0,38.7066,38.7195,38.7001,38.7195,12200.0
2005-09-30 15:20:00,59.88,59.9,59.87,59.87,13800.0,38.7195,38.7324,38.713,38.713,13800.0
2005-09-30 15:25:00,59.87,59.87,59.84,59.84,6200.0,38.713,38.713,38.6936,38.6936,6200.0
2005-09-30 15:30:00,59.84,59.84,59.77,59.8,16400.0,38.6936,38.6936,38.6484,38.6678,16400.0
2005-09-30 15:35:00,59.81,59.88,59.81,59.85,10600.0,38.6742,38.7195,38.6742,38.7001,10600.0
2005-09-30 15:40:00,59.85,59.9,59.83,59.83,13600.0,38.7001,38.7324,38.6872,38.6872,13600.0
2005-09-30 15:45:00,59.83,59.83,59.77,59.77,8200.0,38.6872,38.6872,38.6484,38.6484,8200.0
2005-09-30 15:50:00,59.77,59.78,59.71,59.73,26200.0,38.6484,38.6548,38.6096,38.6225,26200.0
2005-09-30 15:55:00,59.74,59.81,59.74,59.81,18600.0,38.629,38.6742,38.629,38.6742,18600.0
2005-10-03 09:30:00,59.78,59.78,59.63,59.65,17200.0,38.6548,38.6548,38.5578,38.5708,17200.0
2005-10-03 09:35:00,59.67,59.8,59.66,59.73,12200.0,38.5837,38.6678,38.5772,38.6225,12200.0
2005-10-03 09:40:00,59.76,59.89,59.76,59.82,14600.0,38.6419,38.726,38.6419,38.6807,14600.0
2005-10-03 09:45:00,59.8,60.05,59.67,60.05,18800.0,38.6678,38.8294,38.5837,38.8294,18800.0
2005-10-03 09:50:00,60.08,60.18,59.99,60.18,27600.0,38.8488,38.9135,38.7906,38.9135,27600.0
2005-10-03 09:55:00,60.18,60.18,60.13,60.14,15600.0,38.9135,38.9135,38.8812,38.8876,15600.0
2005-10-03 10:00:00,60.2,60.21,60.1,60.13,63400.0,38.9264,38.9329,38.8618,38.8812,63400.0
2005-10-03 10:05:00,60.17,60.18,60.02,60.15,26200.0,38.907,38.9135,38.81,38.8941,26200.0
2005-10-03 10:10:00,60.14,60.14,60.01,60.04,21200.0,38.8876,38.8876,38.8036,38.823,21200.0
2005-10-03 10:15:00,60.04,60.04,59.94,59.95,7200.0,38.823,38.823,38.7583,38.7648,7200.0
2005-10-03 10:20:00,59.95,60.08,59.95,60.06,17000.0,38.7648,38.8488,38.7648,38.8359,17000.0
2005-10-03 10:25:00,60.05,60.13,60.04,60.11,8000.0,38.8294,38.8812,38.823,38.8682,8000.0
2005-10-03 10:30:00,60.09,60.13,60.02,60.04,11000.0,38.8553,38.8812,38.81,38.823,11000.0
2005-10-03 10:35:00,60.03,60.05,59.91,59.91,14400.0,38.8165,38.8294,38.7389,38.7389,14400.0
2005-10-03 10:40:00,59.94,59.95,59.91,59.91,5200.0,38.7583,38.7648,38.7389,38.7389,5200.0
2005-10-03 10:45:00,59.91,59.91,59.88,59.88,10400.0,38.7389,38.7389,38.7195,38.7195,10400.0
2005-10-03 10:50:00,59.88,59.91,59.87,59.9,8000.0,38.7195,38.7389,38.713,38.7324,8000.0
2005-10-03 10:55:00,59.89,59.89,59.67,59.67,24800.0,38.726,38.726,38.5837,38.5837,24800.0
2005-10-03 11:00:00,59.65,59.79,59.65,59.75,10200.0,38.5708,38.6613,38.5708,38.6354,10200.0
2005-10-03 11:05:00,59.75,59.77,59.74,59.75,10800.0,38.6354,38.6484,38.629,38.6354,10800.0
2005-10-03 11:10:00,59.75,59.76,59.75,59.75,21800.0,38.6354,38.6419,38.6354,38.6354,21800.0
2005-10-03 11:15:00,59.75,59.86,59.75,59.85,24600.0,38.6354,38.7066,38.6354,38.7001,24600.0
2005-10-03 11:20:00,59.84,59.87,59.84,59.85,5400.0,38.6936,38.713,38.6936,38.7001,5400.0
2005-10-03 11:25:00,59.85,59.91,59.85,59.88,10800.0,38.7001,38.7389,38.7001,38.7195,10800.0
2005-10-03 11:30:00,59.88,59.88,59.79,59.87,13600.0,38.7195,38.7195,38.6613,38.713,13600.0
2005-10-03 11:35:00,59.85,59.85,59.8,59.81,5800.0,38.7001,38.7001,38.6678,38.6742,5800.0
2005-10-03 11:40:00,59.81,59.81,59.76,59.77,9600.0,38.6742,38.6742,38.6419,38.6484,9600.0
2005-10-03 11:45:00,59.77,59.81,59.77,59.81,13000.0,38.6484,38.6742,38.6484,38.6742,13000.0
2005-10-03 11:50:00,59.81,59.84,59.81,59.84,8800.0,38.6742,38.6936,38.6742,38.6936,8800.0
2005-10-03 11:55:00,59.85,59.92,59.85,59.92,14000.0,38.7001,38.7454,38.7001,38.7454,14000.0
2005-10-03 12:00:00,59.93,59.98,59.91,59.98,10400.0,38.7518,38.7842,38.7389,38.7842,10400.0
2005-10-03 12:05:00,59.98,59.98,59.9,59.91,8000.0,38.7842,38.7842,38.7324,38.7389,8000.0
2005-10-03 12:10:00,59.9,59.91,59.88,59.88,9400.0,38.7324,38.7389,38.7195,38.7195,9400.0
2005-10-03 12:15:00,59.88,59.93,59.88,59.93,18400.0,38.7195,38.7518,38.7195,38.7518,18400.0
2005-10-03 12:20:00,59.94,59.98,59.89,59.93,9800.0,38.7583,38.7842,38.726,38.7518,9800.0
2005-10-03 12:25:00,59.92,59.96,59.92,59.95,9400.0,38.7454,38.7712,38.7454,38.7648,9400.0
2005-10-03 12:30:00,59.95,59.96,59.95,59.95,5600.0,38.7648,38.7712,38.7648,38.7648,5600.0
2005-10-03 12:35:00,59.95,59.95,59.81,59.83,11400.0,38.7648,38.7648,38.6742,38.6872,11400.0
2005-10-03 12:40:00,59.82,59.84,59.82,59.84,4800.0,38.6807,38.6936,38.6807,38.6936,4800.0
2005-10-03 12:45:00,59.87,59.99,59.86,59.99,6000.0,38.713,38.7906,38.7066,38.7906,6000.0
2005-10-03 12:50:00,59.99,59.99,59.85,59.88,11000.0,38.7906,38.7906,38.7001,38.7195,11000.0
2005-10-03 12:55:00,59.88,59.95,59.88,59.91,12600.0,38.7195,38.7648,38.7195,38.7389,12600.0
2005-10-03 13:00:00,59.93,59.96,59.93,59.96,5400.0,38.7518,38.7712,38.7518,38.7712,5400.0
2005-10-03 13:05:00,59.95,59.99,59.93,59.99,11000.0,38.7648,38.7906,38.7518,38.7906,11000.0
2005-10-03 13:10:00,59.99,60.03,59.98,60.0,11600.0,38.7906,38.8165,38.7842,38.7971,11600.0
2005-10-03 13:15:00,60.01,60.01,59.97,59.98,6200.0,38.8036,38.8036,38.7777,38.7842,6200.0
2005-10-03 13:20:00,59.98,59.98,59.94,59.95,7400.0,38.7842,38.7842,38.7583,38.7648,7400.0
2005-10-03 13:25:00,59.96,59.97,59.94,59.96,18600.0,38.7712,38.7777,38.7583,38.7712,18600.0
2005-10-03 13:30:00,59.96,60.02,59.94,60.02,11000.0,38.7712,38.81,38.7583,38.81,11000.0
2005-10-03 13:35:00,60.02,60.02,59.93,59.93,7200.0,38.81,38.81,38.7518,38.7518,7200.0
2005-10-03 13:40:00,59.93,59.98,59.93,59.97,5800.0,38.7518,38.7842,38.7518,38.7777,5800.0
2005-10-03 13:45:00,59.97,59.98,59.88,59.88,8000.0,38.7777,38.7842,38.7195,38.7195,8000.0
2005-10-03 13:50:00,59.88,59.92,59.88,59.91,5800.0,38.7195,38.7454,38.7195,38.7389,5800.0
2005-10-03 13:55:00,59.97,59.97,59.88,59.88,7800.0,38.7777,38.7777,38.7195,38.7195,7800.0
2005-10-03 14:00:00,59.88,59.92,59.83,59.83,12400.0,38.7195,38.7454,38.6872,38.6872,12400.0
2005-10-03 14:05:00,59.82,59.82,59.8,59.81,7000.0,38.6807,38.6807,38.6678,38.6742,7000.0
2005-10-03 14:10:00,59.81,59.84,59.77,59.77,11800.0,38.6742,38.6936,38.6484,38.6484,11800.0
2005-10-03 14:15:00,59.77,59.78,59.69,59.74,15000.0,38.6484,38.6548,38.5966,38.629,15000.0
2005-10-03 14:20:00,59.72,59.74,59.61,59.65,14600.0,38.616,38.629,38.5449,38.5708,14600.0
2005-10-03 14:25:00,59.67,59.71,59.67,59.71,5800.0,38.5837,38.6096,38.5837,38.6096,5800.0
2005-10-03 14:30:00,59.71,59.74,59.71,59.72,13800.0,38.6096,38.629,38.6096,38.616,13800.0
2005-10-03 14:35:00,59.73,59.75,59.71,59.73,11400.0,38.6225,38.6354,38.6096,38.6225,11400.0
2005-10-03 14:40:00,59.74,59.8,59.74,59.77,11800.0,38.629,38.6678,38.629,38.6484,11800.0
2005-10-03 14:45:00,59.77,59.83,59.76,59.82,12400.0,38.6484,38.6872,38.6419,38.6807,12400.0
2005-10-03 14:50:00,59.82,59.83,59.75,59.76,6600.0,38.6807,38.6872,38.6354,38.6419,6600.0
2005-10-03 14:55:00,59.76,59.79,59.76,59.79,5800.0,38.6419,38.6613,38.6419,38.6613,5800.0
2005-10-03 15:00:00,59.81,59.82,59.74,59.81,10600.0,38.6742,38.6807,38.629,38.6742,10600.0
2005-10-03 15:05:00,59.8,59.93,59.8,59.89,16400.0,38.6678,38.7518,38.6678,38.726,16400.0
2005-10-03 15:10:00,59.87,59.87,59.76,59.79,12400.0,38.713,38.713,38.6419,38.6613,12400.0
2005-10-03 15:15:00,59.77,59.82,59.77,59.8,7600.0,38.6484,38.6807,38.6484,38.6678,7600.0
2005-10-03 15:20:00,59.8,59.81,59.71,59.73,16400.0,38.6678,38.6742,38.6096,38.6225,16400.0
2005-10-03 15:25:00,59.72,59.76,59.7,59.75,14800.0,38.616,38.6419,38.6031,38.6354,14800.0
2005-10-03 15:30:00,59.75,59.83,59.75,59.81,24000.0,38.6354,38.6872,38.6354,38.6742,24000.0
2005-10-03 15:35:00,59.82,59.91,59.82,59.91,11200.0,38.6807,38.7389,38.6807,38.7389,11200.0
2005-10-03 15:40:00,59.91,59.91,59.85,59.88,13400.0,38.7389,38.7389,38.7001,38.7195,13400.0
2005-10-03 15:45:00,59.89,59.89,59.79,59.8,20200.0,38.726,38.726,38.6613,38.6678,20200.0
2005-10-03 15:50:00,59.8,59.88,59.8,59.86,11200.0,38.6678,38.7195,38.6678,38.7066,11200.0
2005-10-03 15:55:00,59.85,59.85,59.79,59.82,35000.0,38.7001,38.7001,38.6613,38.6807,35000.0
2005-10-04 09:30:00,59.93,60.1,59.9,60.0,19000.0,38.7518,38.8618,38.7324,38.7971,19000.0
2005-10-04 09:35:00,60.0,60.05,59.89,60.03,6800.0,38.7971,38.8294,38.726,38.8165,6800.0
2005-10-04 09:40:00,60.05,60.1,59.95,59.95,16600.0,38.8294,38.8618,38.7648,38.7648,16600.0
2005-10-04 09:45:00,59.97,59.97,59.85,59.85,9400.0,38.7777,38.7777,38.7001,38.7001,9400.0
2005-10-04 09:50:00,59.88,60.05,59.87,59.99,12400.0,38.7195,38.8294,38.713,38.7906,12400.0
2005-10-04 09:55:00,60.07,60.07,60.02,60.04,3200.0,38.8424,38.8424,38.81,38.823,3200.0
2005-10-04 10:00:00,60.06,60.22,60.06,60.1,13000.0,38.8359,38.9394,38.8359,38.8618,13000.0
2005-10-04 10:05:00,60.05,60.13,59.99,60.13,9800.0,38.8294,38.8812,38.7906,38.8812,9800.0
2005-10-04 10:10:00,60.16,60.23,60.16,60.23,17800.0,38.9006,38.9458,38.9006,38.9458,17800.0
2005-10-04 10:15:00,60.22,60.29,60.22,60.29,107400.0,38.9394,38.9846,38.9394,38.9846,107400.0
2005-10-04 10:20:00,60.29,60.38,60.29,60.37,17200.0,38.9846,39.0428,38.9846,39.0363,17200.0
2005-10-04 10:25:00,60.39,60.47,60.38,60.4,23200.0,39.0493,39.101,39.0428,39.0557,23200.0
2005-10-04 10:30:00,60.4,60.4,60.33,60.33,26800.0,39.0557,39.0557,39.0105,39.0105,26800.0
2005-10-04 10:35:00,60.33,60.34,60.33,60.34,50800.0,39.0105,39.0169,39.0105,39.0169,50800.0
2005-10-04 10:40:00,60.34,60.38,60.34,60.38,28600.0,39.0169,39.0428,39.0169,39.0428,28600.0
2005-10-04 10:45:00,60.41,60.55,60.41,60.52,8800.0,39.0622,39.1527,39.0622,39.1333,8800.0
2005-10-04 10:50:00,60.52,60.56,60.43,60.46,24400.0,39.1333,39.1592,39.0751,39.0945,24400.0
2005-10-04 10:55:00,60.47,60.58,60.45,60.54,36000.0,39.101,39.1721,39.0881,39.1463,36000.0
2005-10-04 11:00:00,60.54,60.6,60.54,60.57,26600.0,39.1463,39.1851,39.1463,39.1657,26600.0
2005-10-04 11:05:00,60.57,60.57,60.51,60.54,28200.0,39.1657,39.1657,39.1269,39.1463,28200.0
2005-10-04 11:10:00,60.53,60.53,60.47,60.5,12400.0,39.1398,39.1398,39.101,39.1204,12400.0
2005-10-04 11:15:00,60.51,60.55,60.47,60.55,23200.0,39.1269,39.1527,39.101,39.1527,23200.0
2005-10-04 11:20:00,60.57,60.6,60.57,60.6,9400.0,39.1657,39.1851,39.1657,39.1851,9400.0
2005-10-04 11:25:00,60.66,60.7,60.65,60.7,20200.0,39.2239,39.2497,39.2174,39.2497,20200.0
2005-10-04 11:30:00,60.72,60.97,60.72,60.91,34000.0,39.2627,39.4243,39.2627,39.3855,34000.0
2005-10-04 11:35:00,60.91,60.92,60.88,60.92,31000.0,39.3855,39.392,39.3661,39.392,31000.0
2005-10-04 11:40:00,60.93,61.04,60.92,61.01,31600.0,39.3985,39.4696,39.392,39.4502,31600.0
2005-10-04 11:45:00,61.02,61.03,61.01,61.01,21600.0,39.4566,39.4631,39.4502,39.4502,21600.0
2005-10-04 11:50:00,61.01,61.03,60.99,60.99,15200.0,39.4502,39.4631,39.4373,39.4373,15200.0
2005-10-04 11:55:00,60.99,61.12,60.98,61.12,19800.0,39.4373,39.5213,39.4308,39.5213,19800.0
2005-10-04 12:00:00,61.12,61.12,61.02,61.04,16200.0,39.5213,39.5213,39.4566,39.4696,16200.0
2005-10-04 12:05:00,61.04,61.04,61.02,61.04,8800.0,39.4696,39.4696,39.4566,39.4696,8800.0
2005-10-04 12:10:00,61.02,61.13,60.99,61.12,17800.0,39.4566,39.5278,39.4373,39.5213,17800.0
2005-10-04 12:15:00,61.12,61.13,61.1,61.13,14600.0,39.5213,39.5278,39.5084,39.5278,14600.0
2005-10-04 12:20:00,61.13,61.13,61.06,61.06,15800.0,39.5278,39.5278,39.4825,39.4825,15800.0
2005-10-04 12:25:00,61.07,61.08,61.05,61.07,13000.0,39.489,39.4954,39.476,39.489,13000.0
2005-10-04 12:30:00,61.07,61.07,61.04,61.05,14400.0,39.489,39.489,39.4696,39.476,14400.0
2005-10-04 12:35:00,61.06,61.08,61.01,61.05,11000.0,39.4825,39.4954,39.4502,39.476,11000.0
2005-10-04 12:40:00,61.05,61.05,61.01,61.02,7400.0,39.476,39.476,39.4502,39.4566,7400.0
2005-10-04 12:45:00,61.02,61.03,61.01,61.03,15600.0,39.4566,39.4631,39.4502,39.4631,15600.0
2005-10-04 12:50:00,61.03,61.04,60.98,60.98,12400.0,39.4631,39.4696,39.4308,39.4308,12400.0
2005-10-04 12:55:00,60.99,61.01,60.99,61.0,5200.0,39.4373,39.4502,39.4373,39.4437,5200.0
2005-10-04 13:00:00,61.01,61.03,61.0,61.03,9200.0,39.4502,39.4631,39.4437,39.4631,9200.0
2005-10-04 13:05:00,61.03,61.08,60.99,61.02,10200.0,39.4631,39.4954,39.4373,39.4566,10200.0
2005-10-04 13:10:00,61.01,61.01,60.99,61.01,5600.0,39.4502,39.4502,39.4373,39.4502,5600.0
2005-10-04 13:15:00,61.01,61.06,60.99,61.06,8200.0,39.4502,39.4825,39.4373,39.4825,8200.0
2005-10-04 13:20:00,61.05,61.05,61.01,61.03,9000.0,39.476,39.476,39.4502,39.4631,9000.0
2005-10-04 13:25:00,61.03,61.07,61.03,61.06,6800.0,39.4631,39.489,39.4631,39.4825,6800.0
2005-10-04 13:30:00,61.06,61.08,61.01,61.01,23000.0,39.4825,39.4954,39.4502,39.4502,23000.0
2005-10-04 13:35:00,61.0,61.0,60.93,60.96,18800.0,39.4437,39.4437,39.3985,39.4179,18800.0
2005-10-04 13:40:00,60.96,60.96,60.85,60.88,10800.0,39.4179,39.4179,39.3467,39.3661,10800.0
2005-10-04 13:45:00,60.88,60.88,60.81,60.82,14600.0,39.3661,39.3661,39.3209,39.3273,14600.0
2005-10-04 13:50:00,60.81,60.82,60.71,60.71,15200.0,39.3209,39.3273,39.2562,39.2562,15200.0
2005-10-04 13:55:00,60.73,60.73,60.71,60.71,9200.0,39.2691,39.2691,39.2562,39.2562,9200.0
2005-10-04 14:00:00,60.71,60.71,60.65,60.68,17000.0,39.2562,39.2562,39.2174,39.2368,17000.0
2005-10-04 14:05:00,60.67,60.68,60.63,60.68,21400.0,39.2303,39.2368,39.2045,39.2368,21400.0
2005-10-04 14:10:00,60.67,60.7,60.65,60.7,35200.0,39.2303,39.2497,39.2174,39.2497,35200.0
2005-10-04 14:15:00,60.69,60.7,60.66,60.7,10800.0,39.2433,39.2497,39.2239,39.2497,10800.0
2005-10-04 14:20:00,60.68,60.7,60.58,60.6,20200.0,39.2368,39.2497,39.1721,39.1851,20200.0
2005-10-04 14:25:00,60.6,60.66,60.49,60.52,56400.0,39.1851,39.2239,39.1139,39.1333,56400.0
2005-10-04 14:30:00,60.52,60.54,60.51,60.53,38200.0,39.1333,39.1463,39.1269,39.1398,38200.0
2005-10-04 14:35:00,60.51,60.53,60.48,60.52,22800.0,39.1269,39.1398,39.1075,39.1333,22800.0
2005-10-04 14:40:00,60.52,60.56,60.51,60.56,22000.0,39.1333,39.1592,39.1269,39.1592,22000.0
2005-10-04 14:45:00,60.56,60.56,60.53,60.55,28800.0,39.1592,39.1592,39.1398,39.1527,28800.0
2005-10-04 14:50:00,60.55,60.56,60.52,60.55,24600.0,39.1527,39.1592,39.1333,39.1527,24600.0
2005-10-04 14:55:00,60.54,60.55,60.44,60.47,34200.0,39.1463,39.1527,39.0816,39.101,34200.0
2005-10-04 15:00:00,60.47,60.47,60.38,60.38,25200.0,39.101,39.101,39.0428,39.0428,25200.0
2005-10-04 15:05:00,60.38,60.43,60.37,60.37,21200.0,39.0428,39.0751,39.0363,39.0363,21200.0
2005-10-04 15:10:00,60.35,60.36,60.19,60.19,28600.0,39.0234,39.0299,38.92,38.92,28600.0
2005-10-04 15:15:00,60.19,60.29,60.13,60.18,24000.0,38.92,38.9846,38.8812,38.9135,24000.0
2005-10-04 15:20:00,60.18,60.24,60.15,60.21,29600.0,38.9135,38.9523,38.8941,38.9329,29600.0
2005-10-04 15:25:00,60.21,60.34,60.21,60.32,34200.0,38.9329,39.0169,38.9329,39.004,34200.0
2005-10-04 15:30:00,60.33,60.41,60.33,60.39,35600.0,39.0105,39.0622,39.0105,39.0493,35600.0
2005-10-04 15:35:00,60.38,60.41,60.36,60.38,29600.0,39.0428,39.0622,39.0299,39.0428,29600.0
2005-10-04 15:40:00,60.38,60.43,60.38,60.4,28200.0,39.0428,39.0751,39.0428,39.0557,28200.0
2005-10-04 15:45:00,60.4,60.41,60.4,60.4,30400.0,39.0557,39.0622,39.0557,39.0557,30400.0
2005-10-04 15:50:00,60.4,60.4,60.3,60.35,51600.0,39.0557,39.0557,38.9911,39.0234,51600.0
2005-10-04 15:55:00,60.36,60.36,60.3,60.32,26400.0,39.0299,39.0299,38.9911,39.004,26400.0
2005-10-05 09:30:00,60.3,60.3,60.09,60.09,37400.0,39.1235,39.1235,38.9873,38.9873,37400.0
2005-10-05 09:35:00,60.09,60.09,59.9,59.98,13400.0,38.9873,38.9873,38.864,38.9159,13400.0
2005-10-05 09:40:00,59.98,60.06,59.9,59.93,11600.0,38.9159,38.9678,38.864,38.8835,11600.0
2005-10-05 09:45:00,59.91,59.91,59.74,59.85,13800.0,38.8705,38.8705,38.7602,38.8316,13800.0
2005-10-05 09:50:00,59.84,59.88,59.84,59.88,8200.0,38.8251,38.851,38.8251,38.851,8200.0
2005-10-05 09:55:00,59.88,60.02,59.87,59.99,13400.0,38.851,38.9419,38.8445,38.9224,13400.0
2005-10-05 10:00:00,60.02,60.08,59.95,59.96,11800.0,38.9419,38.9808,38.8964,38.9029,11800.0
2005-10-05 10:05:00,59.91,59.91,59.8,59.81,14400.0,38.8705,38.8705,38.7991,38.8056,14400.0
2005-10-05 10:10:00,59.88,59.88,59.86,59.87,4000.0,38.851,38.851,38.838,38.8445,4000.0
2005-10-05 10:15:00,59.87,59.87,59.8,59.83,13000.0,38.8445,38.8445,38.7991,38.8186,13000.0
2005-10-05 10:20:00,59.85,59.9,59.85,59.9,5400.0,38.8316,38.864,38.8316,38.864,5400.0
2005-10-05 10:25:00,59.87,59.89,59.87,59.88,6000.0,38.8445,38.8575,38.8445,38.851,6000.0
2005-10-05 10:30:00,59.88,59.88,59.8,59.8,9600.0,38.851,38.851,38.7991,38.7991,9600.0
2005-10-05 10:35:00,59.81,59.87,59.81,59.85,18800.0,38.8056,38.8445,38.8056,38.8316,18800.0
2005-10-05 10:40:00,59.86,59.99,59.85,59.99,9400.0,38.838,38.9224,38.8316,38.9224,9400.0
2005-10-05 10:45:00,60.03,60.03,59.95,59.96,7400.0,38.9483,38.9483,38.8964,38.9029,7400.0
2005-10-05 10:50:00,59.96,59.96,59.77,59.79,15600.0,38.9029,38.9029,38.7797,38.7926,15600.0
2005-10-05 10:55:00,59.79,59.83,59.77,59.83,12000.0,38.7926,38.8186,38.7797,38.8186,12000.0
2005-10-05 11:00:00,59.82,59.84,59.75,59.75,16800.0,38.8121,38.8251,38.7667,38.7667,16800.0
2005-10-05 11:05:00,59.75,59.8,59.73,59.8,21000.0,38.7667,38.7991,38.7537,38.7991,21000.0
2005-10-05 11:10:00,59.8,59.81,59.79,59.79,6600.0,38.7991,38.8056,38.7926,38.7926,6600.0
2005-10-05 11:15:00,59.81,59.91,59.8,59.9,12400.0,38.8056,38.8705,38.7991,38.864,12400.0
2005-10-05 11:20:00,59.88,59.9,59.82,59.82,8000.0,38.851,38.864,38.8121,38.8121,8000.0
2005-10-05 11:25:00,59.85,59.85,59.68,59.68,15000.0,38.8316,38.8316,38.7213,38.7213,15000.0
2005-10-05 11:30:00,59.67,59.72,59.65,59.7,9200.0,38.7148,38.7472,38.7018,38.7342,9200.0
2005-10-05 11:35:00,59.7,59.7,59.65,59.66,4400.0,38.7342,38.7342,38.7018,38.7083,4400.0
2005-10-05 11:40:00,59.66,59.74,59.66,59.7,13200.0,38.7083,38.7602,38.7083,38.7342,13200.0
2005-10-05 11:45:00,59.7,59.7,59.6,59.6,17800.0,38.7342,38.7342,38.6694,38.6694,17800.0
2005-10-05 11:50:00,59.56,59.59,59.5,59.51,17200.0,38.6434,38.6629,38.6045,38.611,17200.0
2005-10-05 11:55:00,59.51,59.51,59.47,59.48,16400.0,38.611,38.611,38.585,38.5915,16400.0
2005-10-05 12:00:00,59.46,59.46,59.41,59.45,8600.0,38.5785,38.5785,38.5461,38.572,8600.0
2005-10-05 12:05:00,59.46,59.5,59.45,59.48,17800.0,38.5785,38.6045,38.572,38.5915,17800.0
2005-10-05 12:10:00,59.48,59.49,59.42,59.43,6000.0,38.5915,38.598,38.5526,38.5591,6000.0
2005-10-05 12:15:00,59.43,59.46,59.42,59.44,12800.0,38.5591,38.5785,38.5526,38.5655,12800.0
2005-10-05 12:20:00,59.42,59.42,59.39,59.4,7400.0,38.5526,38.5526,38.5331,38.5396,7400.0
2005-10-05 12:25:00,59.4,59.45,59.4,59.4,6400.0,38.5396,38.572,38.5396,38.5396,6400.0
2005-10-05 12:30:00,59.41,59.46,59.41,59.46,5600.0,38.5461,38.5785,38.5461,38.5785,5600.0
2005-10-05 12:35:00,59.46,59.51,59.41,59.45,8600.0,38.5785,38.611,38.5461,38.572,8600.0
2005-10-05 12:40:00,59.43,59.43,59.42,59.42,3400.0,38.5591,38.5591,38.5526,38.5526,3400.0
2005-10-05 12:45:00,59.42,59.42,59.4,59.42,7600.0,38.5526,38.5526,38.5396,38.5526,7600.0
2005-10-05 12:50:00,59.43,59.43,59.42,59.42,6000.0,38.5591,38.5591,38.5526,38.5526,6000.0
2005-10-05 12:55:00,59.4,59.4,59.37,59.4,3400.0,38.5396,38.5396,38.5201,38.5396,3400.0
2005-10-05 13:00:00,59.4,59.42,59.39,59.41,7800.0,38.5396,38.5526,38.5331,38.5461,7800.0
2005-10-05 13:05:00,59.41,59.48,59.41,59.48,7400.0,38.5461,38.5915,38.5461,38.5915,7400.0
2005-10-05 13:10:00,59.46,59.47,59.44,59.45,4800.0,38.5785,38.585,38.5655,38.572,4800.0
2005-10-05 13:15:00,59.44,59.52,59.44,59.52,6800.0,38.5655,38.6175,38.5655,38.6175,6800.0
2005-10-05 13:20:00,59.52,59.65,59.52,59.62,9400.0,38.6175,38.7018,38.6175,38.6823,9400.0
2005-10-05 13:25:00,59.63,59.68,59.61,59.63,7000.0,38.6888,38.7213,38.6758,38.6888,7000.0
2005-10-05 13:30:00,59.63,59.69,59.6,59.6,7200.0,38.6888,38.7277,38.6694,38.6694,7200.0
2005-10-05 13:35:00,59.6,59.68,59.6,59.62,6200.0,38.6694,38.7213,38.6694,38.6823,6200.0
2005-10-05 13:40:00,59.6,59.6,59.52,59.52,5000.0,38.6694,38.6694,38.6175,38.6175,5000.0
2005-10-05 13:45:00,59.49,59.52,59.45,59.48,8200.0,38.598,38.6175,38.572,38.5915,8200.0
2005-10-05 13:50:00,59.48,59.49,59.45,59.47,14600.0,38.5915,38.598,38.572,38.585,14600.0
2005-10-05 13:55:00,59.47,59.52,59.47,59.51,10400.0,38.585,38.6175,38.585,38.611,10400.0
2005-10-05 14:00:00,59.51,59.55,59.44,59.49,12600.0,38.611,38.6369,38.5655,38.598,12600.0
2005-10-05 14:05:00,59.49,59.51,59.48,59.48,6000.0,38.598,38.611,38.5915,38.5915,6000.0
2005-10-05 14:10:00,59.49,59.51,59.48,59.51,20600.0,38.598,38.611,38.5915,38.611,20600.0
2005-10-05 14:15:00,59.55,59.57,59.47,59.47,19600.0,38.6369,38.6499,38.585,38.585,19600.0
2005-10-05 14:20:00,59.47,59.53,59.47,59.51,7000.0,38.585,38.6239,38.585,38.611,7000.0
2005-10-05 14:25:00,59.54,59.55,59.49,59.49,18600.0,38.6304,38.6369,38.598,38.598,18600.0
2005-10-05 14:30:00,59.48,59.52,59.45,59.45,10800.0,38.5915,38.6175,38.572,38.572,10800.0
2005-10-05 14:35:00,59.45,59.45,59.41,59.41,37200.0,38.572,38.572,38.5461,38.5461,37200.0
2005-10-05 14:40:00,59.42,59.5,59.41,59.5,9600.0,38.5526,38.6045,38.5461,38.6045,9600.0
2005-10-05 14:45:00,59.5,59.56,59.43,59.43,14200.0,38.6045,38.6434,38.5591,38.5591,14200.0
2005-10-05 14:50:00,59.44,59.49,59.4,59.48,8400.0,38.5655,38.598,38.5396,38.5915,8400.0
2005-10-05 14:55:00,59.47,59.49,59.4,59.4,14600.0,38.585,38.598,38.5396,38.5396,14600.0
2005-10-05 15:00:00,59.41,59.41,59.33,59.35,11800.0,38.5461,38.5461,38.4942,38.5072,11800.0
2005-10-05 15:05:00,59.35,59.46,59.35,59.46,16200.0,38.5072,38.5785,38.5072,38.5785,16200.0
2005-10-05 15:10:00,59.43,59.43,59.35,59.35,10600.0,38.5591,38.5591,38.5072,38.5072,10600.0
2005-10-05 15:15:00,59.31,59.39,59.25,59.25,12400.0,38.4812,38.5331,38.4423,38.4423,12400.0
2005-10-05 15:20:00,59.25,59.29,59.11,59.27,12600.0,38.4423,38.4682,38.3514,38.4552,12600.0
2005-10-05 15:25:00,59.27,59.27,59.17,59.19,17800.0,38.4552,38.4552,38.3904,38.4033,17800.0
2005-10-05 15:30:00,59.18,59.22,59.17,59.2,22000.0,38.3969,38.4228,38.3904,38.4098,22000.0
2005-10-05 15:35:00,59.2,59.2,59.06,59.11,27000.0,38.4098,38.4098,38.319,38.3514,27000.0
2005-10-05 15:40:00,59.12,59.13,59.08,59.1,29400.0,38.3579,38.3644,38.332,38.3449,29400.0
2005-10-05 15:45:00,59.11,59.11,58.95,58.96,41200.0,38.3514,38.3514,38.2476,38.2541,41200.0
2005-10-05 15:50:00,58.96,58.99,58.96,58.98,33400.0,38.2541,38.2736,38.2541,38.2671,33400.0
2005-10-05 15:55:00,58.97,58.99,58.93,58.95,52200.0,38.2606,38.2736,38.2347,38.2476,52200.0
2005-10-06 09:30:00,58.8,58.93,58.78,58.92,30800.0,38.1503,38.2347,38.1373,38.2282,30800.0
2005-10-06 09:35:00,58.92,59.04,58.91,59.04,31200.0,38.2282,38.306,38.2217,38.306,31200.0
2005-10-06 09:40:00,59.03,59.05,58.88,58.88,24600.0,38.2995,38.3125,38.2022,38.2022,24600.0
2005-10-06 09:45:00,58.88,58.88,58.74,58.8,11600.0,38.2022,38.2022,38.1114,38.1503,11600.0
2005-10-06 09:50:00,58.8,58.93,58.77,58.92,26600.0,38.1503,38.2347,38.1308,38.2282,26600.0
2005-10-06 09:55:00,58.91,59.16,58.8,59.16,21400.0,38.2217,38.3839,38.1503,38.3839,21400.0
2005-10-06 10:00:00,59.13,59.18,59.06,59.07,22800.0,38.3644,38.3969,38.319,38.3255,22800.0
2005-10-06 10:05:00,59.08,59.08,58.98,58.98,23800.0,38.332,38.332,38.2671,38.2671,23800.0
2005-10-06 10:10:00,58.98,59.08,58.94,59.06,20800.0,38.2671,38.332,38.2411,38.319,20800.0
2005-10-06 10:15:00,59.05,59.05,58.96,58.97,10000.0,38.3125,38.3125,38.2541,38.2606,10000.0
2005-10-06 10:20:00,58.97,58.99,58.97,58.98,3000.0,38.2606,38.2736,38.2606,38.2671,3000.0
2005-10-06 10:25:00,58.98,59.05,58.98,59.05,12800.0,38.2671,38.3125,38.2671,38.3125,12800.0
2005-10-06 10:30:00,59.06,59.23,59.06,59.22,23400.0,38.319,38.4293,38.319,38.4228,23400.0
2005-10-06 10:35:00,59.22,59.24,59.18,59.21,17800.0,38.4228,38.4358,38.3969,38.4163,17800.0
2005-10-06 10:40:00,59.24,59.4,59.24,59.4,17600.0,38.4358,38.5396,38.4358,38.5396,17600.0
2005-10-06 10:45:00,59.4,59.4,59.33,59.33,10000.0,38.5396,38.5396,38.4942,38.4942,10000.0
2005-10-06 10:50:00,59.33,59.33,59.27,59.27,15200.0,38.4942,38.4942,38.4552,38.4552,15200.0
2005-10-06 10:55:00,59.24,59.25,59.24,59.24,12400.0,38.4358,38.4423,38.4358,38.4358,12400.0
2005-10-06 11:00:00,59.25,59.26,59.16,59.16,14200.0,38.4423,38.4488,38.3839,38.3839,14200.0
2005-10-06 11:05:00,59.16,59.24,59.16,59.24,16400.0,38.3839,38.4358,38.3839,38.4358,16400.0
2005-10-06 11:10:00,59.24,59.35,59.24,59.33,11600.0,38.4358,38.5072,38.4358,38.4942,11600.0
2005-10-06 11:15:00,59.36,59.41,59.35,59.4,20000.0,38.5136,38.5461,38.5072,38.5396,20000.0
2005-10-06 11:20:00,59.4,59.41,59.36,59.37,11600.0,38.5396,38.5461,38.5136,38.5201,11600.0
2005-10-06 11:25:00,59.31,59.33,59.19,59.2,8600.0,38.4812,38.4942,38.4033,38.4098,8600.0
2005-10-06 11:30:00,59.21,59.31,59.2,59.26,149000.0,38.4163,38.4812,38.4098,38.4488,149000.0
2005-10-06 11:35:00,59.25,59.25,59.15,59.17,9200.0,38.4423,38.4423,38.3774,38.3904,9200.0
2005-10-06 11:40:00,59.17,59.18,59.16,59.17,9000.0,38.3904,38.3969,38.3839,38.3904,9000.0
2005-10-06 11:45:00,59.17,59.25,59.17,59.25,8200.0,38.3904,38.4423,38.3904,38.4423,8200.0
2005-10-06 11:50:00,59.24,59.26,59.24,59.24,6200.0,38.4358,38.4488,38.4358,38.4358,6200.0
2005-10-06 11:55:00,59.24,59.25,59.22,59.22,11400.0,38.4358,38.4423,38.4228,38.4228,11400.0
2005-10-06 12:00:00,59.22,59.25,59.2,59.25,6400.0,38.4228,38.4423,38.4098,38.4423,6400.0
2005-10-06 12:05:00,59.26,59.34,59.26,59.31,9200.0,38.4488,38.5007,38.4488,38.4812,9200.0
2005-10-06 12:10:00,59.31,59.32,59.3,59.3,8200.0,38.4812,38.4877,38.4747,38.4747,8200.0
2005-10-06 12:15:00,59.3,59.31,59.3,59.3,12000.0,38.4747,38.4812,38.4747,38.4747,12000.0
2005-10-06 12:20:00,59.31,59.32,59.29,59.31,4800.0,38.4812,38.4877,38.4682,38.4812,4800.0
2005-10-06 12:25:00,59.31,59.31,59.19,59.19,33400.0,38.4812,38.4812,38.4033,38.4033,33400.0
2005-10-06 12:30:00,59.18,59.18,59.05,59.12,13400.0,38.3969,38.3969,38.3125,38.3579,13400.0
2005-10-06 12:35:00,59.12,59.12,59.06,59.09,19600.0,38.3579,38.3579,38.319,38.3385,19600.0
2005-10-06 12:40:00,59.12,59.14,59.1,59.14,13800.0,38.3579,38.3709,38.3449,38.3709,13800.0
2005-10-06 12:45:00,59.14,59.17,59.13,59.16,13000.0,38.3709,38.3904,38.3644,38.3839,13000.0
2005-10-06 12:50:00,59.16,59.24,59.15,59.23,9400.0,38.3839,38.4358,38.3774,38.4293,9400.0
2005-10-06 12:55:00,59.2,59.31,59.19,59.27,31400.0,38.4098,38.4812,38.4033,38.4552,31400.0
2005-10-06 13:00:00,59.26,59.4,59.25,59.31,11200.0,38.4488,38.5396,38.4423,38.4812,11200.0
2005-10-06 13:05:00,59.3,59.33,59.28,59.28,10600.0,38.4747,38.4942,38.4617,38.4617,10600.0
2005-10-06 13:10:00,59.28,59.38,59.28,59.38,7000.0,38.4617,38.5266,38.4617,38.5266,7000.0
2005-10-06 13:15:00,59.38,59.43,59.33,59.43,14000.0,38.5266,38.5591,38.4942,38.5591,14000.0
2005-10-06 13:20:00,59.4,59.41,59.36,59.37,23400.0,38.5396,38.5461,38.5136,38.5201,23400.0
2005-10-06 13:25:00,59.37,59.38,59.33,59.37,12800.0,38.5201,38.5266,38.4942,38.5201,12800.0
2005-10-06 13:30:00,59.37,59.37,59.34,59.34,3800.0,38.5201,38.5201,38.5007,38.5007,3800.0
2005-10-06 13:35:00,59.33,59.4,59.33,59.38,12600.0,38.4942,38.5396,38.4942,38.5266,12600.0
2005-10-06 13:40:00,59.4,59.4,59.38,59.38,3800.0,38.5396,38.5396,38.5266,38.5266,3800.0
2005-10-06 13:45:00,59.35,59.35,59.3,59.3,10000.0,38.5072,38.5072,38.4747,38.4747,10000.0
2005-10-06 13:50:00,59.31,59.31,59.26,59.26,20600.0,38.4812,38.4812,38.4488,38.4488,20600.0
2005-10-06 13:55:00,59.24,59.27,59.14,59.16,30000.0,38.4358,38.4552,38.3709,38.3839,30000.0
2005-10-06 14:00:00,59.17,59.17,59.07,59.07,10400.0,38.3904,38.3904,38.3255,38.3255,10400.0
2005-10-06 14:05:00,59.06,59.13,59.02,59.1,16800.0,38.319,38.3644,38.293,38.3449,16800.0
2005-10-06 14:10:00,59.1,59.15,59.1,59.15,10000.0,38.3449,38.3774,38.3449,38.3774,10000.0
2005-10-06 14:15:00,59.15,59.21,59.15,59.18,27200.0,38.3774,38.4163,38.3774,38.3969,27200.0
2005-10-06 14:20:00,59.19,59.22,59.17,59.17,15000.0,38.4033,38.4228,38.3904,38.3904,15000.0
2005-10-06 14:25:00,59.17,59.25,59.15,59.25,7800.0,38.3904,38.4423,38.3774,38.4423,7800.0
2005-10-06 14:30:00,59.24,59.24,59.22,59.22,5400.0,38.4358,38.4358,38.4228,38.4228,5400.0
2005-10-06 14:35:00,59.23,59.24,59.21,59.21,16000.0,38.4293,38.4358,38.4163,38.4163,16000.0
2005-10-06 14:40:00,59.21,59.27,59.21,59.27,17000.0,38.4163,38.4552,38.4163,38.4552,17000.0
2005-10-06 14:45:00,59.27,59.29,59.23,59.26,10400.0,38.4552,38.4682,38.4293,38.4488,10400.0
2005-10-06 14:50:00,59.29,59.29,59.19,59.22,26000.0,38.4682,38.4682,38.4033,38.4228,26000.0
2005-10-06 14:55:00,59.22,59.26,59.22,59.26,10800.0,38.4228,38.4488,38.4228,38.4488,10800.0
2005-10-06 15:00:00,59.26,59.26,59.22,59.23,15800.0,38.4488,38.4488,38.4228,38.4293,15800.0
2005-10-06 15:05:00,59.22,59.22,59.07,59.07,10200.0,38.4228,38.4228,38.3255,38.3255,10200.0
2005-10-06 15:10:00,59.08,59.23,59.07,59.23,16800.0,38.332,38.4293,38.3255,38.4293,16800.0
2005-10-06 15:15:00,59.24,59.24,59.18,59.19,9400.0,38.4358,38.4358,38.3969,38.4033,9400.0
2005-10-06 15:20:00,59.18,59.18,59.06,59.06,15200.0,38.3969,38.3969,38.319,38.319,15200.0
2005-10-06 15:25:00,59.06,59.13,59.05,59.1,15600.0,38.319,38.3644,38.3125,38.3449,15600.0
2005-10-06 15:30:00,59.1,59.1,59.02,59.03,24000.0,38.3449,38.3449,38.293,38.2995,24000.0
2005-10-06 15:35:00,59.02,59.02,58.9,58.95,27800.0,38.293,38.293,38.2152,38.2476,27800.0
2005-10-06 15:40:00,58.95,59.02,58.95,59.02,19200.0,38.2476,38.293,38.2476,38.293,19200.0
2005-10-06 15:45:00,59.05,59.25,59.05,59.25,30600.0,38.3125,38.4423,38.3125,38.4423,30600.0
2005-10-06 15:50:00,59.25,59.45,59.25,59.3,35000.0,38.4423,38.572,38.4423,38.4747,35000.0
2005-10-06 15:55:00,59.3,59.3,59.22,59.26,20200.0,38.4747,38.4747,38.4228,38.4488,20200.0
2005-10-07 09:30:00,59.38,59.38,59.38,59.38,12000.0,38.5266,38.5266,38.5266,38.5266,12000.0
2005-10-07 09:35:00,59.41,59.48,59.26,59.26,23000.0,38.5461,38.5915,38.4488,38.4488,23000.0
2005-10-07 09:40:00,59.34,59.5,59.3,59.5,37800.0,38.5007,38.6045,38.4747,38.6045,37800.0
2005-10-07 09:45:00,59.52,59.62,59.52,59.59,28000.0,38.6175,38.6823,38.6175,38.6629,28000.0
2005-10-07 09:50:00,59.59,59.59,59.4,59.42,21600.0,38.6629,38.6629,38.5396,38.5526,21600.0
2005-10-07 09:55:00,59.41,59.41,59.32,59.35,18600.0,38.5461,38.5461,38.4877,38.5072,18600.0
2005-10-07 10:00:00,59.34,59.35,59.13,59.21,20800.0,38.5007,38.5072,38.3644,38.4163,20800.0
2005-10-07 10:05:00,59.21,59.21,59.02,59.08,18800.0,38.4163,38.4163,38.293,38.332,18800.0
2005-10-07 10:10:00,59.1,59.17,59.1,59.16,10800.0,38.3449,38.3904,38.3449,38.3839,10800.0
2005-10-07 10:15:00,59.16,59.33,59.16,59.25,24400.0,38.3839,38.4942,38.3839,38.4423,24400.0
2005-10-07 10:20:00,59.25,59.35,59.25,59.35,33000.0,38.4423,38.5072,38.4423,38.5072,33000.0
2005-10-07 10:25:00,59.4,59.4,59.34,59.34,25800.0,38.5396,38.5396,38.5007,38.5007,25800.0
2005-10-07 10:30:00,59.34,59.38,59.21,59.24,28800.0,38.5007,38.5266,38.4163,38.4358,28800.0
2005-10-07 10:35:00,59.27,59.34,59.24,59.24,10400.0,38.4552,38.5007,38.4358,38.4358,10400.0
2005-10-07 10:40:00,59.24,59.26,59.13,59.13,11600.0,38.4358,38.4488,38.3644,38.3644,11600.0
2005-10-07 10:45:00,59.1,59.1,59.0,59.04,15400.0,38.3449,38.3449,38.2801,38.306,15400.0
2005-10-07 10:50:00,59.05,59.23,59.05,59.18,10200.0,38.3125,38.4293,38.3125,38.3969,10200.0
2005-10-07 10:55:00,59.18,59.25,59.18,59.2,13600.0,38.3969,38.4423,38.3969,38.4098,13600.0
2005-10-07 11:00:00,59.2,59.2,59.09,59.16,18600.0,38.4098,38.4098,38.3385,38.3839,18600.0
2005-10-07 11:05:00,59.17,59.18,59.07,59.08,17000.0,38.3904,38.3969,38.3255,38.332,17000.0
2005-10-07 11:10:00,59.08,59.08,59.02,59.02,6800.0,38.332,38.332,38.293,38.293,6800.0
2005-10-07 11:15:00,58.99,59.08,58.99,59.04,8400.0,38.2736,38.332,38.2736,38.306,8400.0
2005-10-07 11:20:00,59.04,59.15,59.04,59.13,11800.0,38.306,38.3774,38.306,38.3644,11800.0
2005-10-07 11:25:00,59.18,59.31,59.17,59.22,13800.0,38.3969,38.4812,38.3904,38.4228,13800.0
2005-10-07 11:30:00,59.24,59.27,59.19,59.2,9000.0,38.4358,38.4552,38.4033,38.4098,9000.0
2005-10-07 11:35:00,59.19,59.27,59.19,59.24,8600.0,38.4033,38.4552,38.4033,38.4358,8600.0
2005-10-07 11:40:00,59.24,59.27,59.24,59.27,13600.0,38.4358,38.4552,38.4358,38.4552,13600.0
2005-10-07 11:45:00,59.29,59.29,59.24,59.24,3600.0,38.4682,38.4682,38.4358,38.4358,3600.0
2005-10-07 11:50:00,59.23,59.35,59.22,59.35,10400.0,38.4293,38.5072,38.4228,38.5072,10400.0
2005-10-07 11:55:00,59.37,59.49,59.37,59.45,20400.0,38.5201,38.598,38.5201,38.572,20400.0
2005-10-07 12:00:00,59.44,59.44,59.38,59.42,5200.0,38.5655,38.5655,38.5266,38.5526,5200.0
2005-10-07 12:05:00,59.41,59.41,59.33,59.36,9600.0,38.5461,38.5461,38.4942,38.5136,9600.0
2005-10-07 12:10:00,59.36,59.43,59.35,59.38,4400.0,38.5136,38.5591,38.5072,38.5266,4400.0
2005-10-07 12:15:00,59.39,59.4,59.33,59.4,3600.0,38.5331,38.5396,38.4942,38.5396,3600.0
2005-10-07 12:20:00,59.38,59.38,59.35,59.37,18200.0,38.5266,38.5266,38.5072,38.5201,18200.0
2005-10-07 12:25:00,59.37,59.43,59.36,59.43,6200.0,38.5201,38.5591,38.5136,38.5591,6200.0
2005-10-07 12:30:00,59.42,59.42,59.39,59.41,7600.0,38.5526,38.5526,38.5331,38.5461,7600.0
2005-10-07 12:35:00,59.4,59.41,59.38,59.41,4200.0,38.5396,38.5461,38.5266,38.5461,4200.0
2005-10-07 12:40:00,59.4,59.49,59.39,59.49,6000.0,38.5396,38.598,38.5331,38.598,6000.0
2005-10-07 12:45:00,59.48,59.5,59.48,59.49,8600.0,38.5915,38.6045,38.5915,38.598,8600.0
2005-10-07 12:50:00,59.48,59.48,59.41,59.43,13200.0,38.5915,38.5915,38.5461,38.5591,13200.0
2005-10-07 12:55:00,59.42,59.45,59.42,59.43,15000.0,38.5526,38.572,38.5526,38.5591,15000.0
2005-10-07 13:00:00,59.43,59.45,59.42,59.45,24600.0,38.5591,38.572,38.5526,38.572,24600.0
2005-10-07 13:05:00,59.46,59.49,59.45,59.49,4600.0,38.5785,38.598,38.572,38.598,4600.0
2005-10-07 13:10:00,59.49,59.55,59.49,59.49,20200.0,38.598,38.6369,38.598,38.598,20200.0
2005-10-07 13:15:00,59.49,59.59,59.49,59.59,12200.0,38.598,38.6629,38.598,38.6629,12200.0
2005-10-07 13:20:00,59.59,59.63,59.59,59.62,8600.0,38.6629,38.6888,38.6629,38.6823,8600.0
2005-10-07 13:25:00,59.63,59.66,59.61,59.62,11000.0,38.6888,38.7083,38.6758,38.6823,11000.0
2005-10-07 13:30:00,59.6,59.66,59.58,59.66,11400.0,38.6694,38.7083,38.6564,38.7083,11400.0
2005-10-07 13:35:00,59.62,59.67,59.62,59.67,16200.0,38.6823,38.7148,38.6823,38.7148,16200.0
2005-10-07 13:40:00,59.67,59.67,59.65,59.65,9600.0,38.7148,38.7148,38.7018,38.7018,9600.0
2005-10-07 13:45:00,59.66,59.66,59.65,59.65,12800.0,38.7083,38.7083,38.7018,38.7018,12800.0
2005-10-07 13:50:00,59.65,59.65,59.44,59.46,13600.0,38.7018,38.7018,38.5655,38.5785,13600.0
2005-10-07 13:55:00,59.43,59.45,59.43,59.44,4800.0,38.5591,38.572,38.5591,38.5655,4800.0
2005-10-07 14:00:00,59.43,59.45,59.42,59.44,10400.0,38.5591,38.572,38.5526,38.5655,10400.0
2005-10-07 14:05:00,59.42,59.42,59.31,59.31,14800.0,38.5526,38.5526,38.4812,38.4812,14800.0
2005-10-07 14:10:00,59.31,59.37,59.29,59.33,21600.0,38.4812,38.5201,38.4682,38.4942,21600.0
2005-10-07 14:15:00,59.35,59.35,59.32,59.35,4400.0,38.5072,38.5072,38.4877,38.5072,4400.0
2005-10-07 14:20:00,59.32,59.43,59.32,59.39,11400.0,38.4877,38.5591,38.4877,38.5331,11400.0
2005-10-07 14:25:00,59.39,59.42,59.38,59.41,10000.0,38.5331,38.5526,38.5266,38.5461,10000.0
2005-10-07 14:30:00,59.41,59.42,59.38,59.38,8600.0,38.5461,38.5526,38.5266,38.5266,8600.0
2005-10-07 14:35:00,59.37,59.42,59.35,59.42,12600.0,38.5201,38.5526,38.5072,38.5526,12600.0
2005-10-07 14:40:00,59.43,59.55,59.4,59.52,20600.0,38.5591,38.6369,38.5396,38.6175,20600.0
2005-10-07 14:45:00,59.5,59.59,59.49,59.53,13400.0,38.6045,38.6629,38.598,38.6239,13400.0
2005-10-07 14:50:00,59.54,59.65,59.51,59.6,22600.0,38.6304,38.7018,38.611,38.6694,22600.0
2005-10-07 14:55:00,59.59,59.61,59.55,59.55,28000.0,38.6629,38.6758,38.6369,38.6369,28000.0
2005-10-07 15:00:00,59.57,59.61,59.52,59.6,14800.0,38.6499,38.6758,38.6175,38.6694,14800.0
2005-10-07 15:05:00,59.59,59.59,59.52,59.56,11600.0,38.6629,38.6629,38.6175,38.6434,11600.0
2005-10-07 15:10:00,59.58,59.62,59.57,59.62,4000.0,38.6564,38.6823,38.6499,38.6823,4000.0
2005-10-07 15:15:00,59.63,59.71,59.63,59.67,13400.0,38.6888,38.7407,38.6888,38.7148,13400.0
2005-10-07 15:20:00,59.67,59.67,59.63,59.66,15400.0,38.7148,38.7148,38.6888,38.7083,15400.0
2005-10-07 15:25:00,59.66,59.66,59.62,59.63,9200.0,38.7083,38.7083,38.6823,38.6888,9200.0
2005-10-07 15:30:00,59.63,59.66,59.61,59.66,11000.0,38.6888,38.7083,38.6758,38.7083,11000.0
2005-10-07 15:35:00,59.65,59.7,59.65,59.7,12600.0,38.7018,38.7342,38.7018,38.7342,12600.0
2005-10-07 15:40:00,59.69,59.71,59.66,59.71,18400.0,38.7277,38.7407,38.7083,38.7407,18400.0
2005-10-07 15:45:00,59.71,59.87,59.7,59.85,37400.0,38.7407,38.8445,38.7342,38.8316,37400.0
2005-10-07 15:50:00,59.85,59.87,59.82,59.82,33000.0,38.8316,38.8445,38.8121,38.8121,33000.0
2005-10-07 15:55:00,59.82,59.82,59.76,59.78,18600.0,38.8121,38.8121,38.7732,38.7861,18600.0
2005-10-10 09:30:00,59.75,59.81,59.75,59.76,15200.0,38.7667,38.8056,38.7667,38.7732,15200.0
2005-10-10 09:35:00,59.76,59.98,59.76,59.9,41400.0,38.7732,38.9159,38.7732,38.864,41400.0
2005-10-10 09:40:00,59.91,60.05,59.9,60.02,48000.0,38.8705,38.9613,38.864,38.9419,48000.0
2005-10-10 09:45:00,60.02,60.17,60.02,60.17,23600.0,38.9419,39.0392,38.9419,39.0392,23600.0
2005-10-10 09:50:00,60.17,60.25,60.15,60.18,32800.0,39.0392,39.0911,39.0262,39.0457,32800.0
2005-10-10 09:55:00,60.13,60.13,59.98,59.99,13400.0,39.0132,39.0132,38.9159,38.9224,13400.0
2005-10-10 10:00:00,59.99,59.99,59.85,59.85,47400.0,38.9224,38.9224,38.8316,38.8316,47400.0
2005-10-10 10:05:00,59.85,59.92,59.85,59.92,18000.0,38.8316,38.877,38.8316,38.877,18000.0
2005-10-10 10:10:00,59.97,59.97,59.95,59.95,17400.0,38.9094,38.9094,38.8964,38.8964,17400.0
2005-10-10 10:15:00,59.94,60.02,59.88,60.0,42200.0,38.89,38.9419,38.851,38.9289,42200.0
2005-10-10 10:20:00,60.0,60.08,60.0,60.08,10200.0,38.9289,38.9808,38.9289,38.9808,10200.0
2005-10-10 10:25:00,60.07,60.07,60.05,60.05,2600.0,38.9743,38.9743,38.9613,38.9613,2600.0
2005-10-10 10:30:00,60.05,60.13,60.05,60.12,18600.0,38.9613,39.0132,38.9613,39.0067,18600.0
2005-10-10 10:35:00,60.12,60.12,60.04,60.04,12200.0,39.0067,39.0067,38.9548,38.9548,12200.0
2005-10-10 10:40:00,60.06,60.1,60.05,60.05,8400.0,38.9678,38.9938,38.9613,38.9613,8400.0
2005-10-10 10:45:00,60.07,60.1,60.02,60.02,44400.0,38.9743,38.9938,38.9419,38.9419,44400.0
2005-10-10 10:50:00,60.02,60.09,60.02,60.05,30600.0,38.9419,38.9873,38.9419,38.9613,30600.0
2005-10-10 10:55:00,60.05,60.07,60.02,60.07,56400.0,38.9613,38.9743,38.9419,38.9743,56400.0
2005-10-10 11:00:00,60.05,60.1,60.04,60.1,74400.0,38.9613,38.9938,38.9548,38.9938,74400.0
2005-10-10 11:05:00,60.1,60.27,60.1,60.24,24800.0,38.9938,39.1041,38.9938,39.0846,24800.0
2005-10-10 11:10:00,60.24,60.24,60.2,60.22,14400.0,39.0846,39.0846,39.0586,39.0716,14400.0
2005-10-10 11:15:00,60.21,60.24,60.2,60.2,12400.0,39.0651,39.0846,39.0586,39.0586,12400.0
2005-10-10 11:20:00,60.19,60.19,60.13,60.13,45800.0,39.0522,39.0522,39.0132,39.0132,45800.0
2005-10-10 11:25:00,60.13,60.18,60.13,60.15,18200.0,39.0132,39.0457,39.0132,39.0262,18200.0
2005-10-10 11:30:00,60.13,60.13,60.08,60.09,17200.0,39.0132,39.0132,38.9808,38.9873,17200.0
2005-10-10 11:35:00,60.06,60.07,60.0,60.0,20600.0,38.9678,38.9743,38.9289,38.9289,20600.0
2005-10-10 11:40:00,59.99,59.99,59.93,59.98,37600.0,38.9224,38.9224,38.8835,38.9159,37600.0
2005-10-10 11:45:00,59.99,59.99,59.92,59.92,9400.0,38.9224,38.9224,38.877,38.877,9400.0
2005-10-10 11:50:00,59.93,59.96,59.92,59.92,8200.0,38.8835,38.9029,38.877,38.877,8200.0
2005-10-10 11:55:00,59.93,59.93,59.9,59.91,8200.0,38.8835,38.8835,38.864,38.8705,8200.0
2005-10-10 12:00:00,59.91,59.98,59.91,59.96,8400.0,38.8705,38.9159,38.8705,38.9029,8400.0
2005-10-10 12:05:00,59.96,60.01,59.96,60.01,12000.0,38.9029,38.9354,38.9029,38.9354,12000.0
2005-10-10 12:10:00,60.04,60.04,60.01,60.01,7000.0,38.9548,38.9548,38.9354,38.9354,7000.0
2005-10-10 12:15:00,60.0,60.0,59.99,60.0,8800.0,38.9289,38.9289,38.9224,38.9289,8800.0
2005-10-10 12:20:00,60.01,60.1,60.0,60.1,10600.0,38.9354,38.9938,38.9289,38.9938,10600.0
2005-10-10 12:25:00,60.1,60.1,60.02,60.09,11000.0,38.9938,38.9938,38.9419,38.9873,11000.0
2005-10-10 12:30:00,60.09,60.1,60.09,60.1,9800.0,38.9873,38.9938,38.9873,38.9938,9800.0
2005-10-10 12:35:00,60.1,60.1,60.07,60.07,5000.0,38.9938,38.9938,38.9743,38.9743,5000.0
2005-10-10 12:40:00,60.08,60.08,60.08,60.08,3800.0,38.9808,38.9808,38.9808,38.9808,3800.0
2005-10-10 12:45:00,60.07,60.1,60.04,60.07,9800.0,38.9743,38.9938,38.9548,38.9743,9800.0
2005-10-10 12:50:00,60.07,60.21,60.07,60.17,19400.0,38.9743,39.0651,38.9743,39.0392,19400.0
2005-10-10 12:55:00,60.15,60.16,60.15,60.15,2000.0,39.0262,39.0327,39.0262,39.0262,2000.0
2005-10-10 13:00:00,60.16,60.16,60.1,60.13,3800.0,39.0327,39.0327,38.9938,39.0132,3800.0
2005-10-10 13:05:00,60.1,60.1,60.04,60.04,3400.0,38.9938,38.9938,38.9548,38.9548,3400.0
2005-10-10 13:10:00,60.04,60.04,59.98,59.99,3000.0,38.9548,38.9548,38.9159,38.9224,3000.0
2005-10-10 13:15:00,59.99,60.0,59.94,59.98,14200.0,38.9224,38.9289,38.89,38.9159,14200.0
2005-10-10 13:20:00,59.96,59.96,59.91,59.92,12200.0,38.9029,38.9029,38.8705,38.877,12200.0
2005-10-10 13:25:00,59.91,59.92,59.91,59.91,8000.0,38.8705,38.877,38.8705,38.8705,8000.0
2005-10-10 13:30:00,59.91,59.97,59.9,59.97,13000.0,38.8705,38.9094,38.864,38.9094,13000.0
2005-10-10 13:35:00,59.97,59.97,59.92,59.92,11600.0,38.9094,38.9094,38.877,38.877,11600.0
2005-10-10 13:40:00,59.93,59.93,59.88,59.88,3800.0,38.8835,38.8835,38.851,38.851,3800.0
2005-10-10 13:45:00,59.88,59.88,59.77,59.78,13600.0,38.851,38.851,38.7797,38.7861,13600.0
2005-10-10 13:50:00,59.77,59.78,59.75,59.76,6200.0,38.7797,38.7861,38.7667,38.7732,6200.0
2005-10-10 13:55:00,59.76,59.79,59.75,59.79,20800.0,38.7732,38.7926,38.7667,38.7926,20800.0
2005-10-10 14:00:00,59.78,59.79,59.76,59.78,12600.0,38.7861,38.7926,38.7732,38.7861,12600.0
2005-10-10 14:05:00,59.78,59.79,59.74,59.76,13800.0,38.7861,38.7926,38.7602,38.7732,13800.0
2005-10-10 14:10:00,59.76,59.77,59.76,59.77,7400.0,38.7732,38.7797,38.7732,38.7797,7400.0
2005-10-10 14:15:00,59.76,59.85,59.75,59.81,13600.0,38.7732,38.8316,38.7667,38.8056,13600.0
2005-10-10 14:20:00,59.8,59.8,59.68,59.69,15600.0,38.7991,38.7991,38.7213,38.7277,15600.0
2005-10-10 14:25:00,59.68,59.73,59.61,59.7,22000.0,38.7213,38.7537,38.6758,38.7342,22000.0
2005-10-10 14:30:00,59.7,59.7,59.67,59.67,7800.0,38.7342,38.7342,38.7148,38.7148,7800.0
2005-10-10 14:35:00,59.68,59.68,59.63,59.63,7800.0,38.7213,38.7213,38.6888,38.6888,7800.0
2005-10-10 14:40:00,59.63,59.63,59.6,59.6,20200.0,38.6888,38.6888,38.6694,38.6694,20200.0
2005-10-10 14:45:00,59.61,59.62,59.55,59.58,14800.0,38.6758,38.6823,38.6369,38.6564,14800.0
2005-10-10 14:50:00,59.58,59.77,59.53,59.73,18000.0,38.6564,38.7797,38.6239,38.7537,18000.0
2005-10-10 14:55:00,59.73,59.74,59.7,59.7,8600.0,38.7537,38.7602,38.7342,38.7342,8600.0
2005-10-10 15:00:00,59.7,59.71,59.7,59.7,4400.0,38.7342,38.7407,38.7342,38.7342,4400.0
2005-10-10 15:05:00,59.7,59.77,59.65,59.77,11800.0,38.7342,38.7797,38.7018,38.7797,11800.0
2005-10-10 15:10:00,59.76,59.76,59.63,59.64,9800.0,38.7732,38.7732,38.6888,38.6953,9800.0
2005-10-10 15:15:00,59.64,59.69,59.63,59.69,11400.0,38.6953,38.7277,38.6888,38.7277,11400.0
2005-10-10 15:20:00,59.69,59.73,59.69,59.73,9800.0,38.7277,38.7537,38.7277,38.7537,9800.0
2005-10-10 15:25:00,59.77,59.77,59.7,59.7,11400.0,38.7797,38.7797,38.7342,38.7342,11400.0
2005-10-10 15:30:00,59.7,59.7,59.59,59.6,20800.0,38.7342,38.7342,38.6629,38.6694,20800.0
2005-10-10 15:35:00,59.6,59.8,59.6,59.79,15400.0,38.6694,38.7991,38.6694,38.7926,15400.0
2005-10-10 15:40:00,59.77,59.77,59.64,59.64,10000.0,38.7797,38.7797,38.6953,38.6953,10000.0
2005-10-10 15:45:00,59.64,59.67,59.62,59.62,17000.0,38.6953,38.7148,38.6823,38.6823,17000.0
2005-10-10 15:50:00,59.62,59.63,59.62,59.63,16000.0,38.6823,38.6888,38.6823,38.6888,16000.0
2005-10-10 15:55:00,59.63,59.66,59.63,59.63,20400.0,38.6888,38.7083,38.6888,38.6888,20400.0
2005-10-11 09:30:00,59.52,59.52,59.49,59.5,21400.0,38.6175,38.6175,38.598,38.6045,21400.0
2005-10-11 09:35:00,59.52,59.59,59.52,59.59,19200.0,38.6175,38.6629,38.6175,38.6629,19200.0
2005-10-11 09:40:00,59.59,59.62,59.56,59.58,11200.0,38.6629,38.6823,38.6434,38.6564,11200.0
2005-10-11 09:45:00,59.57,59.68,59.53,59.68,40800.0,38.6499,38.7213,38.6239,38.7213,40800.0
2005-10-11 09:50:00,59.68,59.68,59.6,59.63,4400.0,38.7213,38.7213,38.6694,38.6888,4400.0
2005-10-11 09:55:00,59.63,59.63,59.59,59.6,4400.0,38.6888,38.6888,38.6629,38.6694,4400.0
2005-10-11 10:00:00,59.6,59.62,59.6,59.6,17800.0,38.6694,38.6823,38.6694,38.6694,17800.0
2005-10-11 10:05:00,59.6,59.6,59.6,59.6,8800.0,38.6694,38.6694,38.6694,38.6694,8800.0
2005-10-11 10:10:00,59.6,59.63,59.6,59.62,15600.0,38.6694,38.6888,38.6694,38.6823,15600.0
2005-10-11 10:15:00,59.62,59.68,59.6,59.68,28800.0,38.6823,38.7213,38.6694,38.7213,28800.0
2005-10-11 10:20:00,59.69,59.8,59.69,59.75,27400.0,38.7277,38.7991,38.7277,38.7667,27400.0
2005-10-11 10:25:00,59.76,60.0,59.76,59.99,14400.0,38.7732,38.9289,38.7732,38.9224,14400.0
2005-10-11 10:30:00,59.99,59.99,59.91,59.91,7400.0,38.9224,38.9224,38.8705,38.8705,7400.0
2005-10-11 10:35:00,59.89,59.91,59.84,59.84,7600.0,38.8575,38.8705,38.8251,38.8251,7600.0
2005-10-11 10:40:00,59.82,59.84,59.75,59.75,12200.0,38.8121,38.8251,38.7667,38.7667,12200.0
2005-10-11 10:45:00,59.76,59.81,59.75,59.76,10200.0,38.7732,38.8056,38.7667,38.7732,10200.0
2005-10-11 10:50:00,59.77,59.81,59.72,59.73,36000.0,38.7797,38.8056,38.7472,38.7537,36000.0
2005-10-11 10:55:00,59.73,59.83,59.72,59.78,15400.0,38.7537,38.8186,38.7472,38.7861,15400.0
2005-10-11 11:00:00,59.78,59.79,59.66,59.76,22400.0,38.7861,38.7926,38.7083,38.7732,22400.0
2005-10-11 11:05:00,59.76,59.9,59.76,59.9,29000.0,38.7732,38.864,38.7732,38.864,29000.0
2005-10-11 11:10:00,59.89,59.9,59.77,59.83,16600.0,38.8575,38.864,38.7797,38.8186,16600.0
2005-10-11 11:15:00,59.8,59.97,59.8,59.91,9800.0,38.7991,38.9094,38.7991,38.8705,9800.0
2005-10-11 11:20:00,59.92,59.92,59.85,59.86,7000.0,38.877,38.877,38.8316,38.838,7000.0
2005-10-11 11:25:00,59.85,59.87,59.8,59.81,13000.0,38.8316,38.8445,38.7991,38.8056,13000.0
2005-10-11 11:30:00,59.81,59.81,59.78,59.78,24800.0,38.8056,38.8056,38.7861,38.7861,24800.0
2005-10-11 11:35:00,59.78,59.79,59.77,59.79,18400.0,38.7861,38.7926,38.7797,38.7926,18400.0
2005-10-11 11:40:00,59.78,59.9,59.78,59.82,31200.0,38.7861,38.864,38.7861,38.8121,31200.0
2005-10-11 11:45:00,59.83,59.89,59.8,59.84,16000.0,38.8186,38.8575,38.7991,38.8251,16000.0
2005-10-11 11:50:00,59.84,59.84,59.8,59.82,7200.0,38.8251,38.8251,38.7991,38.8121,7200.0
2005-10-11 11:55:00,59.82,59.82,59.8,59.82,26000.0,38.8121,38.8121,38.7991,38.8121,26000.0
2005-10-11 12:00:00,59.81,59.82,59.8,59.8,11800.0,38.8056,38.8121,38.7991,38.7991,11800.0
2005-10-11 12:05:00,59.81,59.81,59.8,59.8,11000.0,38.8056,38.8056,38.7991,38.7991,11000.0
2005-10-11 12:10:00,59.8,59.8,59.73,59.73,35600.0,38.7991,38.7991,38.7537,38.7537,35600.0
2005-10-11 12:15:00,59.73,59.73,59.69,59.69,12800.0,38.7537,38.7537,38.7277,38.7277,12800.0
2005-10-11 12:20:00,59.64,59.64,59.6,59.62,21200.0,38.6953,38.6953,38.6694,38.6823,21200.0
2005-10-11 12:25:00,59.62,59.72,59.62,59.72,19400.0,38.6823,38.7472,38.6823,38.7472,19400.0
2005-10-11 12:30:00,59.72,59.72,59.72,59.72,6800.0,38.7472,38.7472,38.7472,38.7472,6800.0
2005-10-11 12:35:00,59.72,59.8,59.72,59.8,29600.0,38.7472,38.7991,38.7472,38.7991,29600.0
2005-10-11 12:40:00,59.8,59.88,59.8,59.86,18800.0,38.7991,38.851,38.7991,38.838,18800.0
2005-10-11 12:45:00,59.88,59.91,59.86,59.91,10200.0,38.851,38.8705,38.838,38.8705,10200.0
2005-10-11 12:50:00,59.89,59.89,59.87,59.87,9800.0,38.8575,38.8575,38.8445,38.8445,9800.0
2005-10-11 12:55:00,59.88,59.88,59.85,59.85,3000.0,38.851,38.851,38.8316,38.8316,3000.0
2005-10-11 13:00:00,59.83,59.84,59.8,59.8,38000.0,38.8186,38.8251,38.7991,38.7991,38000.0
2005-10-11 13:05:00,59.78,59.84,59.78,59.81,6600.0,38.7861,38.8251,38.7861,38.8056,6600.0
2005-10-11 13:10:00,59.83,59.89,59.8,59.88,9000.0,38.8186,38.8575,38.7991,38.851,9000.0
2005-10-11 13:15:00,59.88,59.89,59.83,59.83,4600.0,38.851,38.8575,38.8186,38.8186,4600.0
2005-10-11 13:20:00,59.82,59.82,59.79,59.81,17000.0,38.8121,38.8121,38.7926,38.8056,17000.0
2005-10-11 13:25:00,59.81,59.83,59.79,59.8,35800.0,38.8056,38.8186,38.7926,38.7991,35800.0
2005-10-11 13:30:00,59.8,59.8,59.74,59.74,4000.0,38.7991,38.7991,38.7602,38.7602,4000.0
2005-10-11 13:35:00,59.74,59.8,59.71,59.71,20200.0,38.7602,38.7991,38.7407,38.7407,20200.0
2005-10-11 13:40:00,59.7,59.75,59.69,59.69,10200.0,38.7342,38.7667,38.7277,38.7277,10200.0
2005-10-11 13:45:00,59.68,59.7,59.68,59.68,5200.0,38.7213,38.7342,38.7213,38.7213,5200.0
2005-10-11 13:50:00,59.66,59.66,59.63,59.63,6400.0,38.7083,38.7083,38.6888,38.6888,6400.0
2005-10-11 13:55:00,59.63,59.63,59.59,59.63,26800.0,38.6888,38.6888,38.6629,38.6888,26800.0
2005-10-11 14:00:00,59.63,59.63,59.52,59.6,21400.0,38.6888,38.6888,38.6175,38.6694,21400.0
2005-10-11 14:05:00,59.58,59.63,59.47,59.62,31000.0,38.6564,38.6888,38.585,38.6823,31000.0
2005-10-11 14:10:00,59.63,59.9,59.62,59.88,31000.0,38.6888,38.864,38.6823,38.851,31000.0
2005-10-11 14:15:00,59.89,59.98,59.88,59.95,19600.0,38.8575,38.9159,38.851,38.8964,19600.0
2005-10-11 14:20:00,59.92,59.92,59.84,59.89,27800.0,38.877,38.877,38.8251,38.8575,27800.0
2005-10-11 14:25:00,59.9,59.96,59.9,59.91,9400.0,38.864,38.9029,38.864,38.8705,9400.0
2005-10-11 14:30:00,59.88,59.88,59.79,59.79,27200.0,38.851,38.851,38.7926,38.7926,27200.0
2005-10-11 14:35:00,59.81,59.83,59.7,59.7,12400.0,38.8056,38.8186,38.7342,38.7342,12400.0
2005-10-11 14:40:00,59.7,59.75,59.63,59.63,19400.0,38.7342,38.7667,38.6888,38.6888,19400.0
2005-10-11 14:45:00,59.64,59.69,59.64,59.67,9800.0,38.6953,38.7277,38.6953,38.7148,9800.0
2005-10-11 14:50:00,59.67,59.7,59.63,59.64,17000.0,38.7148,38.7342,38.6888,38.6953,17000.0
2005-10-11 14:55:00,59.64,59.65,59.6,59.6,15000.0,38.6953,38.7018,38.6694,38.6694,15000.0
2005-10-11 15:00:00,59.6,59.64,59.6,59.64,15800.0,38.6694,38.6953,38.6694,38.6953,15800.0
2005-10-11 15:05:00,59.63,59.67,59.61,59.63,20800.0,38.6888,38.7148,38.6758,38.6888,20800.0
2005-10-11 15:10:00,59.63,59.71,59.63,59.71,8400.0,38.6888,38.7407,38.6888,38.7407,8400.0
2005-10-11 15:15:00,59.7,59.7,59.68,59.68,12000.0,38.7342,38.7342,38.7213,38.7213,12000.0
2005-10-11 15:20:00,59.68,59.68,59.58,59.58,47000.0,38.7213,38.7213,38.6564,38.6564,47000.0
2005-10-11 15:25:00,59.61,59.66,59.55,59.65,24600.0,38.6758,38.7083,38.6369,38.7018,24600.0
2005-10-11 15:30:00,59.66,59.66,59.57,59.58,46000.0,38.7083,38.7083,38.6499,38.6564,46000.0
2005-10-11 15:35:00,59.58,59.88,59.56,59.57,73400.0,38.6564,38.851,38.6434,38.6499,73400.0
2005-10-11 15:40:00,59.57,59.74,59.57,59.74,37000.0,38.6499,38.7602,38.6499,38.7602,37000.0
2005-10-11 15:45:00,59.76,59.77,59.69,59.69,47000.0,38.7732,38.7797,38.7277,38.7277,47000.0
2005-10-11 15:50:00,59.7,59.83,59.7,59.81,72800.0,38.7342,38.8186,38.7342,38.8056,72800.0
2005-10-11 15:55:00,59.81,59.81,59.74,59.74,102000.0,38.8056,38.8056,38.7602,38.7602,102000.0
2005-10-12 09:30:00,59.58,59.88,59.58,59.88,17000.0,38.6564,38.851,38.6564,38.851,17000.0
2005-10-12 09:35:00,59.93,60.18,59.93,60.12,12000.0,38.8835,39.0457,38.8835,39.0067,12000.0
2005-10-12 09:40:00,60.13,60.13,59.88,59.96,10000.0,39.0132,39.0132,38.851,38.9029,10000.0
2005-10-12 09:45:00,59.96,60.08,59.96,59.98,42400.0,38.9029,38.9808,38.9029,38.9159,42400.0
2005-10-12 09:50:00,59.99,60.05,59.98,59.99,9400.0,38.9224,38.9613,38.9159,38.9224,9400.0
2005-10-12 09:55:00,59.99,60.02,59.95,60.02,15000.0,38.9224,38.9419,38.8964,38.9419,15000.0
2005-10-12 10:00:00,60.07,60.07,60.02,60.02,17400.0,38.9743,38.9743,38.9419,38.9419,17400.0
2005-10-12 10:05:00,60.02,60.05,59.96,60.01,34200.0,38.9419,38.9613,38.9029,38.9354,34200.0
2005-10-12 10:10:00,60.0,60.04,59.93,59.93,16600.0,38.9289,38.9548,38.8835,38.8835,16600.0
2005-10-12 10:15:00,59.94,60.13,59.93,60.09,24600.0,38.89,39.0132,38.8835,38.9873,24600.0
2005-10-12 10:20:00,60.11,60.12,59.93,59.93,22000.0,39.0003,39.0067,38.8835,38.8835,22000.0
2005-10-12 10:25:00,59.9,59.99,59.84,59.99,40800.0,38.864,38.9224,38.8251,38.9224,40800.0
2005-10-12 10:30:00,59.99,60.0,59.86,59.95,16000.0,38.9224,38.9289,38.838,38.8964,16000.0
2005-10-12 10:35:00,59.92,59.98,59.91,59.91,15000.0,38.877,38.9159,38.8705,38.8705,15000.0
2005-10-12 10:40:00,59.85,60.08,59.85,60.08,34200.0,38.8316,38.9808,38.8316,38.9808,34200.0
2005-10-12 10:45:00,60.08,60.12,60.02,60.11,18400.0,38.9808,39.0067,38.9419,39.0003,18400.0
2005-10-12 10:50:00,60.06,60.06,59.99,59.99,10400.0,38.9678,38.9678,38.9224,38.9224,10400.0
2005-10-12 10:55:00,59.99,60.0,59.94,59.99,13600.0,38.9224,38.9289,38.89,38.9224,13600.0
2005-10-12 11:00:00,59.97,59.99,59.97,59.97,9400.0,38.9094,38.9224,38.9094,38.9094,9400.0
2005-10-12 11:05:00,59.98,60.02,59.95,59.98,15200.0,38.9159,38.9419,38.8964,38.9159,15200.0
2005-10-12 11:10:00,59.99,60.13,59.99,60.12,17200.0,38.9224,39.0132,38.9224,39.0067,17200.0
2005-10-12 11:15:00,60.13,60.15,60.02,60.15,15000.0,39.0132,39.0262,38.9419,39.0262,15000.0
2005-10-12 11:20:00,60.18,60.24,60.18,60.19,34200.0,39.0457,39.0846,39.0457,39.0522,34200.0
2005-10-12 11:25:00,60.19,60.34,60.19,60.32,13600.0,39.0522,39.1495,39.0522,39.1365,13600.0
2005-10-12 11:30:00,60.34,60.34,60.25,60.27,22000.0,39.1495,39.1495,39.0911,39.1041,22000.0
2005-10-12 11:35:00,60.27,60.27,60.2,60.2,21600.0,39.1041,39.1041,39.0586,39.0586,21600.0
2005-10-12 11:40:00,60.19,60.2,60.15,60.16,13600.0,39.0522,39.0586,39.0262,39.0327,13600.0
2005-10-12 11:45:00,60.16,60.24,60.16,60.21,16400.0,39.0327,39.0846,39.0327,39.0651,16400.0
2005-10-12 11:50:00,60.22,60.22,60.08,60.13,22800.0,39.0716,39.0716,38.9808,39.0132,22800.0
2005-10-12 11:55:00,60.12,60.13,60.05,60.13,36200.0,39.0067,39.0132,38.9613,39.0132,36200.0
2005-10-12 12:00:00,60.13,60.15,60.1,60.11,38200.0,39.0132,39.0262,38.9938,39.0003,38200.0
2005-10-12 12:05:00,60.11,60.23,60.1,60.23,19400.0,39.0003,39.0781,38.9938,39.0781,19400.0
2005-10-12 12:10:00,60.23,60.23,60.18,60.21,9200.0,39.0781,39.0781,39.0457,39.0651,9200.0
2005-10-12 12:15:00,60.19,60.34,60.19,60.34,14200.0,39.0522,39.1495,39.0522,39.1495,14200.0
2005-10-12 12:20:00,60.33,60.35,60.31,60.32,15600.0,39.143,39.156,39.13,39.1365,15600.0
2005-10-12 12:25:00,60.32,60.32,60.29,60.32,18000.0,39.1365,39.1365,39.117,39.1365,18000.0
2005-10-12 12:30:00,60.32,60.32,60.29,60.31,10200.0,39.1365,39.1365,39.117,39.13,10200.0
2005-10-12 12:35:00,60.3,60.3,60.18,60.19,14200.0,39.1235,39.1235,39.0457,39.0522,14200.0
2005-10-12 12:40:00,60.2,60.2,60.08,60.09,16400.0,39.0586,39.0586,38.9808,38.9873,16400.0
2005-10-12 12:45:00,60.07,60.07,60.01,60.01,5400.0,38.9743,38.9743,38.9354,38.9354,5400.0
2005-10-12 12:50:00,60.02,60.07,60.02,60.07,15400.0,38.9419,38.9743,38.9419,38.9743,15400.0
2005-10-12 12:55:00,60.06,60.09,60.05,60.05,9200.0,38.9678,38.9873,38.9613,38.9613,9200.0
2005-10-12 13:00:00,60.02,60.02,59.98,59.99,7400.0,38.9419,38.9419,38.9159,38.9224,7400.0
2005-10-12 13:05:00,59.99,60.08,59.97,60.06,8800.0,38.9224,38.9808,38.9094,38.9678,8800.0
2005-10-12 13:10:00,60.06,60.09,59.98,59.99,6800.0,38.9678,38.9873,38.9159,38.9224,6800.0
2005-10-12 13:15:00,59.99,60.06,59.95,60.03,9200.0,38.9224,38.9678,38.8964,38.9483,9200.0
2005-10-12 13:20:00,60.04,60.17,60.04,60.13,11400.0,38.9548,39.0392,38.9548,39.0132,11400.0
2005-10-12 13:25:00,60.13,60.13,60.0,60.0,7200.0,39.0132,39.0132,38.9289,38.9289,7200.0
2005-10-12 13:30:00,59.98,60.01,59.95,59.96,8600.0,38.9159,38.9354,38.8964,38.9029,8600.0
2005-10-12 13:35:00,59.95,60.05,59.95,60.05,9800.0,38.8964,38.9613,38.8964,38.9613,9800.0
2005-10-12 13:40:00,60.04,60.05,60.01,60.02,3000.0,38.9548,38.9613,38.9354,38.9419,3000.0
2005-10-12 13:45:00,60.02,60.06,59.95,59.95,10200.0,38.9419,38.9678,38.8964,38.8964,10200.0
2005-10-12 13:50:00,59.95,59.96,59.92,59.92,13800.0,38.8964,38.9029,38.877,38.877,13800.0
2005-10-12 13:55:00,59.9,59.91,59.8,59.81,16800.0,38.864,38.8705,38.7991,38.8056,16800.0
2005-10-12 14:00:00,59.81,59.89,59.74,59.88,27000.0,38.8056,38.8575,38.7602,38.851,27000.0
2005-10-12 14:05:00,59.95,59.95,59.84,59.84,17400.0,38.8964,38.8964,38.8251,38.8251,17400.0
2005-10-12 14:10:00,59.84,59.84,59.63,59.65,15800.0,38.8251,38.8251,38.6888,38.7018,15800.0
2005-10-12 14:15:00,59.66,59.67,59.63,59.67,10600.0,38.7083,38.7148,38.6888,38.7148,10600.0
2005-10-12 14:20:00,59.66,59.67,59.52,59.53,21600.0,38.7083,38.7148,38.6175,38.6239,21600.0
2005-10-12 14:25:00,59.52,59.55,59.52,59.55,10200.0,38.6175,38.6369,38.6175,38.6369,10200.0
2005-10-12 14:30:00,59.55,59.66,59.55,59.58,25200.0,38.6369,38.7083,38.6369,38.6564,25200.0
2005-10-12 14:35:00,59.59,59.63,59.59,59.6,22400.0,38.6629,38.6888,38.6629,38.6694,22400.0
2005-10-12 14:40:00,59.59,59.68,59.54,59.67,23800.0,38.6629,38.7213,38.6304,38.7148,23800.0
2005-10-12 14:45:00,59.67,59.68,59.6,59.6,10600.0,38.7148,38.7213,38.6694,38.6694,10600.0
2005-10-12 14:50:00,59.61,59.67,59.6,59.65,11400.0,38.6758,38.7148,38.6694,38.7018,11400.0
2005-10-12 14:55:00,59.65,59.65,59.59,59.59,16600.0,38.7018,38.7018,38.6629,38.6629,16600.0
2005-10-12 15:00:00,59.59,59.59,59.52,59.57,14400.0,38.6629,38.6629,38.6175,38.6499,14400.0
2005-10-12 15:05:00,59.58,59.68,59.58,59.66,18400.0,38.6564,38.7213,38.6564,38.7083,18400.0
2005-10-12 15:10:00,59.66,59.71,59.63,59.71,12200.0,38.7083,38.7407,38.6888,38.7407,12200.0
2005-10-12 15:15:00,59.7,59.7,59.63,59.66,29400.0,38.7342,38.7342,38.6888,38.7083,29400.0
2005-10-12 15:20:00,59.65,59.83,59.65,59.8,23400.0,38.7018,38.8186,38.7018,38.7991,23400.0
2005-10-12 15:25:00,59.8,59.9,59.8,59.82,12400.0,38.7991,38.864,38.7991,38.8121,12400.0
2005-10-12 15:30:00,59.82,59.82,59.68,59.72,26800.0,38.8121,38.8121,38.7213,38.7472,26800.0
2005-10-12 15:35:00,59.77,59.77,59.72,59.72,14000.0,38.7797,38.7797,38.7472,38.7472,14000.0
2005-10-12 15:40:00,59.71,59.71,59.63,59.68,44600.0,38.7407,38.7407,38.6888,38.7213,44600.0
2005-10-12 15:45:00,59.67,59.81,59.67,59.81,21000.0,38.7148,38.8056,38.7148,38.8056,21000.0
2005-10-12 15:50:00,59.81,59.9,59.81,59.81,20400.0,38.8056,38.864,38.8056,38.8056,20400.0
2005-10-12 15:55:00,59.8,59.81,59.74,59.75,30200.0,38.7991,38.8056,38.7602,38.7667,30200.0
2005-10-13 09:30:00,59.38,59.46,59.38,59.46,34200.0,38.5266,38.5785,38.5266,38.5785,34200.0
2005-10-13 09:35:00,59.54,59.63,59.41,59.63,11600.0,38.6304,38.6888,38.5461,38.6888,11600.0
2005-10-13 09:40:00,59.56,59.56,59.52,59.52,17000.0,38.6434,38.6434,38.6175,38.6175,17000.0
2005-10-13 09:45:00,59.52,59.53,59.45,59.52,33400.0,38.6175,38.6239,38.572,38.6175,33400.0
2005-10-13 09:50:00,59.58,59.6,59.52,59.6,10200.0,38.6564,38.6694,38.6175,38.6694,10200.0
2005-10-13 09:55:00,59.58,59.72,59.57,59.71,17600.0,38.6564,38.7472,38.6499,38.7407,17600.0
2005-10-13 10:00:00,59.71,59.74,59.71,59.71,13200.0,38.7407,38.7602,38.7407,38.7407,13200.0
2005-10-13 10:05:00,59.71,59.77,59.7,59.77,17000.0,38.7407,38.7797,38.7342,38.7797,17000.0
2005-10-13 10:10:00,59.74,59.77,59.6,59.6,15800.0,38.7602,38.7797,38.6694,38.6694,15800.0
2005-10-13 10:15:00,59.59,59.59,59.52,59.55,12600.0,38.6629,38.6629,38.6175,38.6369,12600.0
2005-10-13 10:20:00,59.54,59.64,59.54,59.58,8000.0,38.6304,38.6953,38.6304,38.6564,8000.0
2005-10-13 10:25:00,59.59,59.73,59.58,59.69,7400.0,38.6629,38.7537,38.6564,38.7277,7400.0
2005-10-13 10:30:00,59.65,59.72,59.65,59.71,9000.0,38.7018,38.7472,38.7018,38.7407,9000.0
2005-10-13 10:35:00,59.67,59.69,59.67,59.68,12000.0,38.7148,38.7277,38.7148,38.7213,12000.0
2005-10-13 10:40:00,59.68,59.74,59.67,59.74,15000.0,38.7213,38.7602,38.7148,38.7602,15000.0
2005-10-13 10:45:00,59.74,59.74,59.74,59.74,22800.0,38.7602,38.7602,38.7602,38.7602,22800.0
2005-10-13 10:50:00,59.83,59.83,59.77,59.77,24400.0,38.8186,38.8186,38.7797,38.7797,24400.0
2005-10-13 10:55:00,59.76,59.79,59.74,59.77,16800.0,38.7732,38.7926,38.7602,38.7797,16800.0
2005-10-13 11:00:00,59.76,59.78,59.73,59.75,12800.0,38.7732,38.7861,38.7537,38.7667,12800.0
2005-10-13 11:05:00,59.74,59.74,59.68,59.68,15200.0,38.7602,38.7602,38.7213,38.7213,15200.0
2005-10-13 11:10:00,59.68,59.73,59.68,59.71,27400.0,38.7213,38.7537,38.7213,38.7407,27400.0
2005-10-13 11:15:00,59.7,59.71,59.66,59.66,73800.0,38.7342,38.7407,38.7083,38.7083,73800.0
2005-10-13 11:20:00,59.66,59.67,59.65,59.67,10800.0,38.7083,38.7148,38.7018,38.7148,10800.0
2005-10-13 11:25:00,59.67,59.77,59.67,59.77,16200.0,38.7148,38.7797,38.7148,38.7797,16200.0
2005-10-13 11:30:00,59.77,59.82,59.73,59.73,22800.0,38.7797,38.8121,38.7537,38.7537,22800.0
2005-10-13 11:35:00,59.72,59.72,59.71,59.72,8600.0,38.7472,38.7472,38.7407,38.7472,8600.0
2005-10-13 11:40:00,59.72,59.72,59.7,59.71,14400.0,38.7472,38.7472,38.7342,38.7407,14400.0
2005-10-13 11:45:00,59.71,59.71,59.65,59.65,21200.0,38.7407,38.7407,38.7018,38.7018,21200.0
2005-10-13 11:50:00,59.66,59.68,59.65,59.67,18000.0,38.7083,38.7213,38.7018,38.7148,18000.0
2005-10-13 11:55:00,59.67,59.67,59.63,59.63,17400.0,38.7148,38.7148,38.6888,38.6888,17400.0
2005-10-13 12:00:00,59.63,59.67,59.63,59.66,16800.0,38.6888,38.7148,38.6888,38.7083,16800.0
2005-10-13 12:05:00,59.64,59.69,59.63,59.66,6200.0,38.6953,38.7277,38.6888,38.7083,6200.0
2005-10-13 12:10:00,59.66,59.66,59.65,59.66,4800.0,38.7083,38.7083,38.7018,38.7083,4800.0
2005-10-13 12:15:00,59.66,59.7,59.63,59.68,14600.0,38.7083,38.7342,38.6888,38.7213,14600.0
2005-10-13 12:20:00,59.67,59.67,59.51,59.51,7200.0,38.7148,38.7148,38.611,38.611,7200.0
2005-10-13 12:25:00,59.54,59.61,59.54,59.61,13800.0,38.6304,38.6758,38.6304,38.6758,13800.0
2005-10-13 12:30:00,59.62,59.65,59.62,59.63,8000.0,38.6823,38.7018,38.6823,38.6888,8000.0
2005-10-13 12:35:00,59.65,59.66,59.54,59.54,18800.0,38.7018,38.7083,38.6304,38.6304,18800.0
2005-10-13 12:40:00,59.54,59.63,59.54,59.62,25400.0,38.6304,38.6888,38.6304,38.6823,25400.0
2005-10-13 12:45:00,59.62,59.67,59.62,59.66,24200.0,38.6823,38.7148,38.6823,38.7083,24200.0
2005-10-13 12:50:00,59.65,59.66,59.53,59.53,6800.0,38.7018,38.7083,38.6239,38.6239,6800.0
2005-10-13 12:55:00,59.53,59.62,59.53,59.61,22800.0,38.6239,38.6823,38.6239,38.6758,22800.0
2005-10-13 13:00:00,59.6,59.6,59.58,59.59,37800.0,38.6694,38.6694,38.6564,38.6629,37800.0
2005-10-13 13:05:00,59.58,59.6,59.58,59.58,7600.0,38.6564,38.6694,38.6564,38.6564,7600.0
2005-10-13 13:10:00,59.58,59.59,59.58,59.59,6800.0,38.6564,38.6629,38.6564,38.6629,6800.0
2005-10-13 13:15:00,59.58,59.59,59.5,59.5,17400.0,38.6564,38.6629,38.6045,38.6045,17400.0
2005-10-13 13:20:00,59.5,59.5,59.45,59.45,2400.0,38.6045,38.6045,38.572,38.572,2400.0
2005-10-13 13:25:00,59.43,59.48,59.43,59.48,13000.0,38.5591,38.5915,38.5591,38.5915,13000.0
2005-10-13 13:30:00,59.48,59.49,59.45,59.46,5200.0,38.5915,38.598,38.572,38.5785,5200.0
2005-10-13 13:35:00,59.46,59.5,59.46,59.46,17400.0,38.5785,38.6045,38.5785,38.5785,17400.0
2005-10-13 13:40:00,59.46,59.51,59.4,59.4,16400.0,38.5785,38.611,38.5396,38.5396,16400.0
2005-10-13 13:45:00,59.4,59.4,59.37,59.39,14000.0,38.5396,38.5396,38.5201,38.5331,14000.0
2005-10-13 13:50:00,59.39,59.47,59.38,59.47,16400.0,38.5331,38.585,38.5266,38.585,16400.0
2005-10-13 13:55:00,59.47,59.48,59.41,59.48,7200.0,38.585,38.5915,38.5461,38.5915,7200.0
2005-10-13 14:00:00,59.46,59.51,59.43,59.51,18000.0,38.5785,38.611,38.5591,38.611,18000.0
2005-10-13 14:05:00,59.53,59.55,59.52,59.52,14200.0,38.6239,38.6369,38.6175,38.6175,14200.0
2005-10-13 14:10:00,59.5,59.53,59.46,59.52,9600.0,38.6045,38.6239,38.5785,38.6175,9600.0
2005-10-13 14:15:00,59.49,59.55,59.49,59.53,12800.0,38.598,38.6369,38.598,38.6239,12800.0
2005-10-13 14:20:00,59.52,59.73,59.49,59.73,38800.0,38.6175,38.7537,38.598,38.7537,38800.0
2005-10-13 14:25:00,59.72,59.72,59.52,59.53,19000.0,38.7472,38.7472,38.6175,38.6239,19000.0
2005-10-13 14:30:00,59.52,59.66,59.49,59.65,20000.0,38.6175,38.7083,38.598,38.7018,20000.0
2005-10-13 14:35:00,59.65,59.73,59.64,59.73,20200.0,38.7018,38.7537,38.6953,38.7537,20200.0
2005-10-13 14:40:00,59.74,59.77,59.63,59.66,9200.0,38.7602,38.7797,38.6888,38.7083,9200.0
2005-10-13 14:45:00,59.65,59.76,59.63,59.73,24000.0,38.7018,38.7732,38.6888,38.7537,24000.0
2005-10-13 14:50:00,59.73,59.73,59.58,59.6,19200.0,38.7537,38.7537,38.6564,38.6694,19200.0
2005-10-13 14:55:00,59.6,59.65,59.59,59.62,13800.0,38.6694,38.7018,38.6629,38.6823,13800.0
2005-10-13 15:00:00,59.61,59.7,59.61,59.69,16600.0,38.6758,38.7342,38.6758,38.7277,16600.0
2005-10-13 15:05:00,59.69,59.69,59.63,59.66,12400.0,38.7277,38.7277,38.6888,38.7083,12400.0
2005-10-13 15:10:00,59.66,59.69,59.58,59.63,13400.0,38.7083,38.7277,38.6564,38.6888,13400.0
2005-10-13 15:15:00,59.63,59.65,59.52,59.6,12200.0,38.6888,38.7018,38.6175,38.6694,12200.0
2005-10-13 15:20:00,59.59,59.59,59.54,59.55,9000.0,38.6629,38.6629,38.6304,38.6369,9000.0
2005-10-13 15:25:00,59.56,59.62,59.56,59.59,7800.0,38.6434,38.6823,38.6434,38.6629,7800.0
2005-10-13 15:30:00,59.6,59.61,59.55,59.57,15600.0,38.6694,38.6758,38.6369,38.6499,15600.0
2005-10-13 15:35:00,59.57,59.59,59.56,59.56,9000.0,38.6499,38.6629,38.6434,38.6434,9000.0
2005-10-13 15:40:00,59.57,59.58,59.5,59.5,13200.0,38.6499,38.6564,38.6045,38.6045,13200.0
2005-10-13 15:45:00,59.5,59.7,59.5,59.63,16800.0,38.6045,38.7342,38.6045,38.6888,16800.0
2005-10-13 15:50:00,59.63,59.63,59.62,59.62,16400.0,38.6888,38.6888,38.6823,38.6823,16400.0
2005-10-13 15:55:00,59.62,59.63,59.6,59.6,18800.0,38.6823,38.6888,38.6694,38.6694,18800.0
2005-10-14 09:30:00,59.58,59.6,59.58,59.6,21000.0,38.6564,38.6694,38.6564,38.6694,21000.0
2005-10-14 09:35:00,59.6,59.62,59.6,59.61,7400.0,38.6694,38.6823,38.6694,38.6758,7400.0
2005-10-14 09:40:00,59.61,59.61,59.58,59.58,9800.0,38.6758,38.6758,38.6564,38.6564,9800.0
2005-10-14 09:45:00,59.58,59.58,59.4,59.4,16400.0,38.6564,38.6564,38.5396,38.5396,16400.0
2005-10-14 09:50:00,59.4,59.52,59.4,59.51,20800.0,38.5396,38.6175,38.5396,38.611,20800.0
2005-10-14 09:55:00,59.51,59.52,59.5,59.51,28600.0,38.611,38.6175,38.6045,38.611,28600.0
2005-10-14 10:00:00,59.51,59.51,59.4,59.45,16600.0,38.611,38.611,38.5396,38.572,16600.0
2005-10-14 10:05:00,59.44,59.53,59.44,59.53,14200.0,38.5655,38.6239,38.5655,38.6239,14200.0
2005-10-14 10:10:00,59.58,59.65,59.56,59.59,16600.0,38.6564,38.7018,38.6434,38.6629,16600.0
2005-10-14 10:15:00,59.59,59.59,59.48,59.53,14200.0,38.6629,38.6629,38.5915,38.6239,14200.0
2005-10-14 10:20:00,59.54,59.59,59.51,59.59,21800.0,38.6304,38.6629,38.611,38.6629,21800.0
2005-10-14 10:25:00,59.59,59.62,59.57,59.61,16000.0,38.6629,38.6823,38.6499,38.6758,16000.0
2005-10-14 10:30:00,59.6,59.63,59.52,59.63,21800.0,38.6694,38.6888,38.6175,38.6888,21800.0
2005-10-14 10:35:00,59.65,59.75,59.65,59.74,36200.0,38.7018,38.7667,38.7018,38.7602,36200.0
2005-10-14 10:40:00,59.74,59.74,59.71,59.71,20600.0,38.7602,38.7602,38.7407,38.7407,20600.0
2005-10-14 10:45:00,59.71,59.76,59.7,59.75,10000.0,38.7407,38.7732,38.7342,38.7667,10000.0
2005-10-14 10:50:00,59.75,59.81,59.75,59.8,11600.0,38.7667,38.8056,38.7667,38.7991,11600.0
2005-10-14 10:55:00,59.79,59.81,59.79,59.8,7200.0,38.7926,38.8056,38.7926,38.7991,7200.0
2005-10-14 11:00:00,59.79,59.79,59.69,59.71,22800.0,38.7926,38.7926,38.7277,38.7407,22800.0
2005-10-14 11:05:00,59.7,59.77,59.7,59.77,27000.0,38.7342,38.7797,38.7342,38.7797,27000.0
2005-10-14 11:10:00,59.77,59.85,59.74,59.85,28400.0,38.7797,38.8316,38.7602,38.8316,28400.0
2005-10-14 11:15:00,59.86,60.02,59.81,60.02,32000.0,38.838,38.9419,38.8056,38.9419,32000.0
2005-10-14 11:20:00,60.01,60.01,59.88,59.88,9400.0,38.9354,38.9354,38.851,38.851,9400.0
2005-10-14 11:25:00,59.87,59.89,59.82,59.83,7600.0,38.8445,38.8575,38.8121,38.8186,7600.0
2005-10-14 11:30:00,59.84,59.85,59.83,59.85,5200.0,38.8251,38.8316,38.8186,38.8316,5200.0
2005-10-14 11:35:00,59.83,59.94,59.82,59.94,8200.0,38.8186,38.89,38.8121,38.89,8200.0
2005-10-14 11:40:00,59.96,60.0,59.96,59.99,8000.0,38.9029,38.9289,38.9029,38.9224,8000.0
2005-10-14 11:45:00,59.99,60.1,59.97,60.1,11000.0,38.9224,38.9938,38.9094,38.9938,11000.0
2005-10-14 11:50:00,60.13,60.13,60.05,60.05,9600.0,39.0132,39.0132,38.9613,38.9613,9600.0
2005-10-14 11:55:00,60.05,60.15,60.05,60.06,15200.0,38.9613,39.0262,38.9613,38.9678,15200.0
2005-10-14 12:00:00,60.07,60.07,59.95,59.96,7600.0,38.9743,38.9743,38.8964,38.9029,7600.0
2005-10-14 12:05:00,59.97,60.04,59.97,60.04,15200.0,38.9094,38.9548,38.9094,38.9548,15200.0
2005-10-14 12:10:00,60.03,60.07,60.02,60.02,17000.0,38.9483,38.9743,38.9419,38.9419,17000.0
2005-10-14 12:15:00,59.99,60.02,59.98,60.02,3800.0,38.9224,38.9419,38.9159,38.9419,3800.0
2005-10-14 12:20:00,60.01,60.02,59.97,60.02,12400.0,38.9354,38.9419,38.9094,38.9419,12400.0
2005-10-14 12:25:00,60.02,60.02,59.94,59.95,3000.0,38.9419,38.9419,38.89,38.8964,3000.0
2005-10-14 12:30:00,59.94,59.94,59.92,59.92,6000.0,38.89,38.89,38.877,38.877,6000.0
2005-10-14 12:35:00,59.93,59.93,59.92,59.93,15200.0,38.8835,38.8835,38.877,38.8835,15200.0
2005-10-14 12:40:00,59.93,59.95,59.9,59.9,12000.0,38.8835,38.8964,38.864,38.864,12000.0
2005-10-14 12:45:00,59.9,59.9,59.87,59.87,6000.0,38.864,38.864,38.8445,38.8445,6000.0
2005-10-14 12:50:00,59.88,59.88,59.84,59.84,10800.0,38.851,38.851,38.8251,38.8251,10800.0
2005-10-14 12:55:00,59.85,59.88,59.77,59.82,31600.0,38.8316,38.851,38.7797,38.8121,31600.0
2005-10-14 13:00:00,59.83,59.91,59.83,59.88,30400.0,38.8186,38.8705,38.8186,38.851,30400.0
2005-10-14 13:05:00,59.88,59.94,59.83,59.9,17400.0,38.851,38.89,38.8186,38.864,17400.0
2005-10-14 13:10:00,59.92,59.96,59.9,59.91,15600.0,38.877,38.9029,38.864,38.8705,15600.0
2005-10-14 13:15:00,59.87,59.97,59.85,59.97,17200.0,38.8445,38.9094,38.8316,38.9094,17200.0
2005-10-14 13:20:00,59.98,59.98,59.93,59.96,11600.0,38.9159,38.9159,38.8835,38.9029,11600.0
2005-10-14 13:25:00,59.97,60.15,59.97,60.14,11600.0,38.9094,39.0262,38.9094,39.0197,11600.0
2005-10-14 13:30:00,60.15,60.15,59.88,59.89,16400.0,39.0262,39.0262,38.851,38.8575,16400.0
2005-10-14 13:35:00,59.89,59.9,59.88,59.89,13400.0,38.8575,38.864,38.851,38.8575,13400.0
2005-10-14 13:40:00,59.89,59.97,59.87,59.96,17800.0,38.8575,38.9094,38.8445,38.9029,17800.0
2005-10-14 13:45:00,59.97,60.09,59.97,59.99,13600.0,38.9094,38.9873,38.9094,38.9224,13600.0
2005-10-14 13:50:00,60.0,60.02,60.0,60.02,12200.0,38.9289,38.9419,38.9289,38.9419,12200.0
2005-10-14 13:55:00,60.02,60.12,60.02,60.12,8000.0,38.9419,39.0067,38.9419,39.0067,8000.0
2005-10-14 14:00:00,60.11,60.11,59.98,59.98,7600.0,39.0003,39.0003,38.9159,38.9159,7600.0
2005-10-14 14:05:00,59.98,59.98,59.85,59.91,15800.0,38.9159,38.9159,38.8316,38.8705,15800.0
2005-10-14 14:10:00,59.91,60.03,59.91,60.01,10600.0,38.8705,38.9483,38.8705,38.9354,10600.0
2005-10-14 14:15:00,60.02,60.02,59.93,59.94,5800.0,38.9419,38.9419,38.8835,38.89,5800.0
2005-10-14 14:20:00,59.96,60.0,59.96,59.97,6000.0,38.9029,38.9289,38.9029,38.9094,6000.0
2005-10-14 14:25:00,59.95,59.98,59.94,59.95,16400.0,38.8964,38.9159,38.89,38.8964,16400.0
2005-10-14 14:30:00,59.98,59.98,59.88,59.89,11400.0,38.9159,38.9159,38.851,38.8575,11400.0
2005-10-14 14:35:00,59.91,59.95,59.87,59.95,9600.0,38.8705,38.8964,38.8445,38.8964,9600.0
2005-10-14 14:40:00,59.95,59.97,59.94,59.97,12600.0,38.8964,38.9094,38.89,38.9094,12600.0
2005-10-14 14:45:00,59.98,60.04,59.98,59.99,6400.0,38.9159,38.9548,38.9159,38.9224,6400.0
2005-10-14 14:50:00,59.99,60.12,59.99,60.1,25800.0,38.9224,39.0067,38.9224,38.9938,25800.0
2005-10-14 14:55:00,60.12,60.13,60.1,60.1,10200.0,39.0067,39.0132,38.9938,38.9938,10200.0
2005-10-14 15:00:00,60.1,60.12,60.1,60.12,10200.0,38.9938,39.0067,38.9938,39.0067,10200.0
2005-10-14 15:05:00,60.12,60.12,59.97,59.99,10000.0,39.0067,39.0067,38.9094,38.9224,10000.0
2005-10-14 15:10:00,60.01,60.02,59.94,59.94,11200.0,38.9354,38.9419,38.89,38.89,11200.0
2005-10-14 15:15:00,59.93,60.01,59.93,59.96,18600.0,38.8835,38.9354,38.8835,38.9029,18600.0
2005-10-14 15:20:00,59.96,60.02,59.96,60.02,16400.0,38.9029,38.9419,38.9029,38.9419,16400.0
2005-10-14 15:25:00,60.02,60.05,59.96,59.96,18200.0,38.9419,38.9613,38.9029,38.9029,18200.0
2005-10-14 15:30:00,59.96,59.99,59.96,59.99,16200.0,38.9029,38.9224,38.9029,38.9224,16200.0
2005-10-14 15:35:00,59.98,60.12,59.96,60.09,15200.0,38.9159,39.0067,38.9029,38.9873,15200.0
2005-10-14 15:40:00,60.09,60.09,60.02,60.04,18800.0,38.9873,38.9873,38.9419,38.9548,18800.0
2005-10-14 15:45:00,60.04,60.06,60.0,60.0,35200.0,38.9548,38.9678,38.9289,38.9289,35200.0
2005-10-14 15:50:00,60.0,60.06,59.99,60.04,30600.0,38.9289,38.9678,38.9224,38.9548,30600.0
2005-10-14 15:55:00,60.08,60.1,60.04,60.08,44000.0,38.9808,38.9938,38.9548,38.9808,44000.0
2005-10-17 09:30:00,60.18,60.18,59.95,59.95,38000.0,39.0457,39.0457,38.8964,38.8964,38000.0
2005-10-17 09:35:00,59.94,59.98,59.79,59.97,24600.0,38.89,38.9159,38.7926,38.9094,24600.0
2005-10-17 09:40:00,59.97,59.99,59.7,59.71,15800.0,38.9094,38.9224,38.7342,38.7407,15800.0
2005-10-17 09:45:00,59.73,59.73,59.52,59.6,12600.0,38.7537,38.7537,38.6175,38.6694,12600.0
2005-10-17 09:50:00,59.6,59.63,59.56,59.59,16200.0,38.6694,38.6888,38.6434,38.6629,16200.0
2005-10-17 09:55:00,59.56,59.71,59.55,59.63,17000.0,38.6434,38.7407,38.6369,38.6888,17000.0
2005-10-17 10:00:00,59.63,59.66,59.58,59.59,27600.0,38.6888,38.7083,38.6564,38.6629,27600.0
2005-10-17 10:05:00,59.61,59.66,59.6,59.65,22400.0,38.6758,38.7083,38.6694,38.7018,22400.0
2005-10-17 10:10:00,59.65,59.66,59.65,59.66,27000.0,38.7018,38.7083,38.7018,38.7083,27000.0
2005-10-17 10:15:00,59.66,59.78,59.66,59.78,8000.0,38.7083,38.7861,38.7083,38.7861,8000.0
2005-10-17 10:20:00,59.77,59.94,59.77,59.93,24600.0,38.7797,38.89,38.7797,38.8835,24600.0
2005-10-17 10:25:00,59.93,59.99,59.93,59.99,16400.0,38.8835,38.9224,38.8835,38.9224,16400.0
2005-10-17 10:30:00,59.98,60.05,59.98,60.05,15800.0,38.9159,38.9613,38.9159,38.9613,15800.0
2005-10-17 10:35:00,60.03,60.15,60.02,60.13,27400.0,38.9483,39.0262,38.9419,39.0132,27400.0
2005-10-17 10:40:00,60.15,60.16,60.02,60.08,49600.0,39.0262,39.0327,38.9419,38.9808,49600.0
2005-10-17 10:45:00,60.07,60.07,59.87,59.91,27200.0,38.9743,38.9743,38.8445,38.8705,27200.0
2005-10-17 10:50:00,59.9,60.0,59.87,59.88,24600.0,38.864,38.9289,38.8445,38.851,24600.0
2005-10-17 10:55:00,59.89,60.0,59.89,60.0,13200.0,38.8575,38.9289,38.8575,38.9289,13200.0
2005-10-17 11:00:00,60.01,60.01,59.94,59.99,24000.0,38.9354,38.9354,38.89,38.9224,24000.0
2005-10-17 11:05:00,60.0,60.05,59.99,59.99,27600.0,38.9289,38.9613,38.9224,38.9224,27600.0
2005-10-17 11:10:00,59.99,60.08,59.99,60.08,33400.0,38.9224,38.9808,38.9224,38.9808,33400.0
2005-10-17 11:15:00,60.06,60.1,60.06,60.08,3800.0,38.9678,38.9938,38.9678,38.9808,3800.0
2005-10-17 11:20:00,60.07,60.07,60.02,60.02,24200.0,38.9743,38.9743,38.9419,38.9419,24200.0
2005-10-17 11:25:00,60.02,60.06,59.89,60.0,24000.0,38.9419,38.9678,38.8575,38.9289,24000.0
2005-10-17 11:30:00,59.99,60.02,59.91,59.99,11400.0,38.9224,38.9419,38.8705,38.9224,11400.0
2005-10-17 11:35:00,59.99,60.0,59.94,59.94,19200.0,38.9224,38.9289,38.89,38.89,19200.0
2005-10-17 11:40:00,59.94,59.95,59.91,59.91,14800.0,38.89,38.8964,38.8705,38.8705,14800.0
2005-10-17 11:45:00,59.91,59.94,59.86,59.94,13400.0,38.8705,38.89,38.838,38.89,13400.0
2005-10-17 11:50:00,59.94,60.03,59.94,59.97,4200.0,38.89,38.9483,38.89,38.9094,4200.0
2005-10-17 11:55:00,59.97,59.99,59.88,59.91,13600.0,38.9094,38.9224,38.851,38.8705,13600.0
2005-10-17 12:00:00,59.9,59.91,59.88,59.91,9800.0,38.864,38.8705,38.851,38.8705,9800.0
2005-10-17 12:05:00,59.91,59.92,59.74,59.76,19200.0,38.8705,38.877,38.7602,38.7732,19200.0
2005-10-17 12:10:00,59.74,59.76,59.73,59.73,10400.0,38.7602,38.7732,38.7537,38.7537,10400.0
2005-10-17 12:15:00,59.72,59.72,59.61,59.7,17200.0,38.7472,38.7472,38.6758,38.7342,17200.0
2005-10-17 12:20:00,59.72,59.72,59.63,59.67,15400.0,38.7472,38.7472,38.6888,38.7148,15400.0
2005-10-17 12:25:00,59.68,59.68,59.67,59.68,9000.0,38.7213,38.7213,38.7148,38.7213,9000.0
2005-10-17 12:30:00,59.68,59.68,59.67,59.68,18600.0,38.7213,38.7213,38.7148,38.7213,18600.0
2005-10-17 12:35:00,59.68,59.71,59.58,59.61,17600.0,38.7213,38.7407,38.6564,38.6758,17600.0
2005-10-17 12:40:00,59.59,59.59,59.52,59.56,18000.0,38.6629,38.6629,38.6175,38.6434,18000.0
2005-10-17 12:45:00,59.52,59.52,59.43,59.47,8400.0,38.6175,38.6175,38.5591,38.585,8400.0
2005-10-17 12:50:00,59.5,59.51,59.44,59.44,12600.0,38.6045,38.611,38.5655,38.5655,12600.0
2005-10-17 12:55:00,59.46,59.49,59.46,59.48,8000.0,38.5785,38.598,38.5785,38.5915,8000.0
2005-10-17 13:00:00,59.47,59.5,59.42,59.5,12000.0,38.585,38.6045,38.5526,38.6045,12000.0
2005-10-17 13:05:00,59.51,59.52,59.5,59.52,9800.0,38.611,38.6175,38.6045,38.6175,9800.0
2005-10-17 13:10:00,59.53,59.59,59.53,59.55,7400.0,38.6239,38.6629,38.6239,38.6369,7400.0
2005-10-17 13:15:00,59.58,59.58,59.55,59.57,7000.0,38.6564,38.6564,38.6369,38.6499,7000.0
2005-10-17 13:20:00,59.56,59.58,59.52,59.58,8000.0,38.6434,38.6564,38.6175,38.6564,8000.0
2005-10-17 13:25:00,59.58,59.63,59.47,59.49,19600.0,38.6564,38.6888,38.585,38.598,19600.0
2005-10-17 13:30:00,59.5,59.57,59.5,59.55,16200.0,38.6045,38.6499,38.6045,38.6369,16200.0
2005-10-17 13:35:00,59.55,59.56,59.55,59.55,14000.0,38.6369,38.6434,38.6369,38.6369,14000.0
2005-10-17 13:40:00,59.55,59.6,59.55,59.56,14600.0,38.6369,38.6694,38.6369,38.6434,14600.0
2005-10-17 13:45:00,59.56,59.69,59.56,59.69,9400.0,38.6434,38.7277,38.6434,38.7277,9400.0
2005-10-17 13:50:00,59.7,59.73,59.7,59.72,9400.0,38.7342,38.7537,38.7342,38.7472,9400.0
2005-10-17 13:55:00,59.72,59.73,59.71,59.73,9600.0,38.7472,38.7537,38.7407,38.7537,9600.0
2005-10-17 14:00:00,59.73,59.73,59.68,59.68,3400.0,38.7537,38.7537,38.7213,38.7213,3400.0
2005-10-17 14:05:00,59.68,59.68,59.56,59.57,7400.0,38.7213,38.7213,38.6434,38.6499,7400.0
2005-10-17 14:10:00,59.57,59.64,59.54,59.6,18200.0,38.6499,38.6953,38.6304,38.6694,18200.0
2005-10-17 14:15:00,59.6,59.62,59.6,59.6,9000.0,38.6694,38.6823,38.6694,38.6694,9000.0
2005-10-17 14:20:00,59.6,59.61,59.57,59.57,9200.0,38.6694,38.6758,38.6499,38.6499,9200.0
2005-10-17 14:25:00,59.55,59.55,59.44,59.48,19800.0,38.6369,38.6369,38.5655,38.5915,19800.0
2005-10-17 14:30:00,59.48,59.54,59.48,59.53,21800.0,38.5915,38.6304,38.5915,38.6239,21800.0
2005-10-17 14:35:00,59.54,59.6,59.52,59.6,25000.0,38.6304,38.6694,38.6175,38.6694,25000.0
2005-10-17 14:40:00,59.6,59.67,59.57,59.67,18400.0,38.6694,38.7148,38.6499,38.7148,18400.0
2005-10-17 14:45:00,59.67,59.76,59.67,59.71,16000.0,38.7148,38.7732,38.7148,38.7407,16000.0
2005-10-17 14:50:00,59.7,59.72,59.7,59.7,11000.0,38.7342,38.7472,38.7342,38.7342,11000.0
2005-10-17 14:55:00,59.7,59.7,59.61,59.67,11400.0,38.7342,38.7342,38.6758,38.7148,11400.0
2005-10-17 15:00:00,59.68,59.85,59.68,59.85,9200.0,38.7213,38.8316,38.7213,38.8316,9200.0
2005-10-17 15:05:00,59.85,59.86,59.76,59.77,25000.0,38.8316,38.838,38.7732,38.7797,25000.0
2005-10-17 15:10:00,59.77,59.77,59.76,59.77,7600.0,38.7797,38.7797,38.7732,38.7797,7600.0
2005-10-17 15:15:00,59.77,59.87,59.77,59.87,18600.0,38.7797,38.8445,38.7797,38.8445,18600.0
2005-10-17 15:20:00,59.87,59.94,59.87,59.92,19200.0,38.8445,38.89,38.8445,38.877,19200.0
2005-10-17 15:25:00,59.93,59.96,59.9,59.9,17400.0,38.8835,38.9029,38.864,38.864,17400.0
2005-10-17 15:30:00,59.9,59.94,59.9,59.93,11000.0,38.864,38.89,38.864,38.8835,11000.0
2005-10-17 15:35:00,59.93,59.97,59.93,59.97,14800.0,38.8835,38.9094,38.8835,38.9094,14800.0
2005-10-17 15:40:00,59.98,60.04,59.96,60.04,29200.0,38.9159,38.9548,38.9029,38.9548,29200.0
2005-10-17 15:45:00,60.05,60.15,60.05,60.13,30000.0,38.9613,39.0262,38.9613,39.0132,30000.0
2005-10-17 15:50:00,60.13,60.13,60.1,60.12,18000.0,39.0132,39.0132,38.9938,39.0067,18000.0
2005-10-17 15:55:00,60.12,60.12,60.09,60.1,33000.0,39.0067,39.0067,38.9873,38.9938,33000.0
2005-10-18 09:30:00,59.77,60.0,59.77,60.0,31800.0,38.7797,38.9289,38.7797,38.9289,31800.0
2005-10-18 09:35:00,60.05,60.15,60.05,60.13,19000.0,38.9613,39.0262,38.9613,39.0132,19000.0
2005-10-18 09:40:00,60.13,60.13,59.93,59.93,32800.0,39.0132,39.0132,38.8835,38.8835,32800.0
2005-10-18 09:45:00,59.93,59.95,59.85,59.95,10600.0,38.8835,38.8964,38.8316,38.8964,10600.0
2005-10-18 09:50:00,59.94,59.98,59.88,59.98,6800.0,38.89,38.9159,38.851,38.9159,6800.0
2005-10-18 09:55:00,60.04,60.04,59.97,59.97,5400.0,38.9548,38.9548,38.9094,38.9094,5400.0
2005-10-18 10:00:00,59.97,59.98,59.85,59.97,10400.0,38.9094,38.9159,38.8316,38.9094,10400.0
2005-10-18 10:05:00,59.98,60.04,59.85,59.85,14000.0,38.9159,38.9548,38.8316,38.8316,14000.0
2005-10-18 10:10:00,59.85,59.95,59.85,59.95,20400.0,38.8316,38.8964,38.8316,38.8964,20400.0
2005-10-18 10:15:00,59.94,60.0,59.85,59.88,23000.0,38.89,38.9289,38.8316,38.851,23000.0
2005-10-18 10:20:00,59.84,59.93,59.84,59.88,8200.0,38.8251,38.8835,38.8251,38.851,8200.0
2005-10-18 10:25:00,59.88,60.06,59.88,60.05,14200.0,38.851,38.9678,38.851,38.9613,14200.0
2005-10-18 10:30:00,60.04,60.04,59.88,59.92,5400.0,38.9548,38.9548,38.851,38.877,5400.0
2005-10-18 10:35:00,59.9,59.9,59.82,59.82,7200.0,38.864,38.864,38.8121,38.8121,7200.0
2005-10-18 10:40:00,59.83,59.95,59.83,59.93,12600.0,38.8186,38.8964,38.8186,38.8835,12600.0
2005-10-18 10:45:00,59.93,59.98,59.87,59.87,7000.0,38.8835,38.9159,38.8445,38.8445,7000.0
2005-10-18 10:50:00,59.87,59.92,59.87,59.87,4800.0,38.8445,38.877,38.8445,38.8445,4800.0
2005-10-18 10:55:00,59.92,59.97,59.92,59.97,4800.0,38.877,38.9094,38.877,38.9094,4800.0
2005-10-18 11:00:00,59.96,60.06,59.96,60.06,7000.0,38.9029,38.9678,38.9029,38.9678,7000.0
2005-10-18 11:05:00,60.07,60.08,60.05,60.05,9600.0,38.9743,38.9808,38.9613,38.9613,9600.0
2005-10-18 11:10:00,60.04,60.04,60.02,60.02,7600.0,38.9548,38.9548,38.9419,38.9419,7600.0
2005-10-18 11:15:00,60.02,60.09,59.98,59.98,15800.0,38.9419,38.9873,38.9159,38.9159,15800.0
2005-10-18 11:20:00,60.01,60.07,60.01,60.05,2600.0,38.9354,38.9743,38.9354,38.9613,2600.0
2005-10-18 11:25:00,60.05,60.05,59.93,59.93,6600.0,38.9613,38.9613,38.8835,38.8835,6600.0
2005-10-18 11:30:00,59.95,60.02,59.92,60.02,5200.0,38.8964,38.9419,38.877,38.9419,5200.0
2005-10-18 11:35:00,60.01,60.01,59.83,59.87,8800.0,38.9354,38.9354,38.8186,38.8445,8800.0
2005-10-18 11:40:00,59.86,59.9,59.85,59.88,8400.0,38.838,38.864,38.8316,38.851,8400.0
2005-10-18 11:45:00,59.88,59.97,59.88,59.94,7400.0,38.851,38.9094,38.851,38.89,7400.0
2005-10-18 11:50:00,59.93,59.93,59.85,59.88,6000.0,38.8835,38.8835,38.8316,38.851,6000.0
2005-10-18 11:55:00,59.88,59.88,59.8,59.81,6200.0,38.851,38.851,38.7991,38.8056,6200.0
2005-10-18 12:00:00,59.77,59.88,59.77,59.88,5000.0,38.7797,38.851,38.7797,38.851,5000.0
2005-10-18 12:05:00,59.91,59.91,59.87,59.87,5600.0,38.8705,38.8705,38.8445,38.8445,5600.0
2005-10-18 12:10:00,59.85,59.86,59.85,59.85,3600.0,38.8316,38.838,38.8316,38.8316,3600.0
2005-10-18 12:15:00,59.85,59.86,59.81,59.84,7200.0,38.8316,38.838,38.8056,38.8251,7200.0
2005-10-18 12:20:00,59.83,59.84,59.81,59.83,3400.0,38.8186,38.8251,38.8056,38.8186,3400.0
2005-10-18 12:25:00,59.83,59.85,59.83,59.85,10800.0,38.8186,38.8316,38.8186,38.8316,10800.0
2005-10-18 12:30:00,59.8,59.82,59.77,59.8,2600.0,38.7991,38.8121,38.7797,38.7991,2600.0
2005-10-18 12:35:00,59.8,59.8,59.74,59.74,7200.0,38.7991,38.7991,38.7602,38.7602,7200.0
2005-10-18 12:40:00,59.75,59.77,59.75,59.76,7800.0,38.7667,38.7797,38.7667,38.7732,7800.0
2005-10-18 12:45:00,59.76,59.76,59.65,59.66,7800.0,38.7732,38.7732,38.7018,38.7083,7800.0
2005-10-18 12:50:00,59.66,59.7,59.66,59.7,4200.0,38.7083,38.7342,38.7083,38.7342,4200.0
2005-10-18 12:55:00,59.71,59.71,59.65,59.65,4600.0,38.7407,38.7407,38.7018,38.7018,4600.0
2005-10-18 13:00:00,59.67,59.67,59.65,59.66,14400.0,38.7148,38.7148,38.7018,38.7083,14400.0
2005-10-18 13:05:00,59.66,59.66,59.58,59.62,8000.0,38.7083,38.7083,38.6564,38.6823,8000.0
2005-10-18 13:10:00,59.58,59.63,59.58,59.63,13800.0,38.6564,38.6888,38.6564,38.6888,13800.0
2005-10-18 13:15:00,59.63,59.63,59.56,59.56,15400.0,38.6888,38.6888,38.6434,38.6434,15400.0
2005-10-18 13:20:00,59.56,59.56,59.52,59.52,13600.0,38.6434,38.6434,38.6175,38.6175,13600.0
2005-10-18 13:25:00,59.51,59.51,59.4,59.45,12200.0,38.611,38.611,38.5396,38.572,12200.0
2005-10-18 13:30:00,59.46,59.52,59.45,59.52,30600.0,38.5785,38.6175,38.572,38.6175,30600.0
2005-10-18 13:35:00,59.52,59.55,59.42,59.43,18000.0,38.6175,38.6369,38.5526,38.5591,18000.0
2005-10-18 13:40:00,59.42,59.47,59.41,59.47,11200.0,38.5526,38.585,38.5461,38.585,11200.0
2005-10-18 13:45:00,59.45,59.47,59.41,59.41,8800.0,38.572,38.585,38.5461,38.5461,8800.0
2005-10-18 13:50:00,59.41,59.41,59.29,59.29,11200.0,38.5461,38.5461,38.4682,38.4682,11200.0
2005-10-18 13:55:00,59.34,59.37,59.34,59.37,11400.0,38.5007,38.5201,38.5007,38.5201,11400.0
2005-10-18 14:00:00,59.39,59.48,59.38,59.45,111400.0,38.5331,38.5915,38.5266,38.572,111400.0
2005-10-18 14:05:00,59.43,59.69,59.43,59.69,15000.0,38.5591,38.7277,38.5591,38.7277,15000.0
2005-10-18 14:10:00,59.69,59.75,59.69,59.73,14600.0,38.7277,38.7667,38.7277,38.7537,14600.0
2005-10-18 14:15:00,59.75,59.76,59.74,59.75,7000.0,38.7667,38.7732,38.7602,38.7667,7000.0
2005-10-18 14:20:00,59.75,59.77,59.74,59.77,12400.0,38.7667,38.7797,38.7602,38.7797,12400.0
2005-10-18 14:25:00,59.78,59.82,59.72,59.73,9600.0,38.7861,38.8121,38.7472,38.7537,9600.0
2005-10-18 14:30:00,59.77,59.85,59.77,59.85,7600.0,38.7797,38.8316,38.7797,38.8316,7600.0
2005-10-18 14:35:00,59.85,59.93,59.85,59.91,6800.0,38.8316,38.8835,38.8316,38.8705,6800.0
2005-10-18 14:40:00,59.91,59.91,59.81,59.84,13000.0,38.8705,38.8705,38.8056,38.8251,13000.0
2005-10-18 14:45:00,59.84,59.91,59.84,59.91,15600.0,38.8251,38.8705,38.8251,38.8705,15600.0
2005-10-18 14:50:00,59.91,59.91,59.9,59.9,6200.0,38.8705,38.8705,38.864,38.864,6200.0
2005-10-18 14:55:00,59.9,59.9,59.84,59.84,15400.0,38.864,38.864,38.8251,38.8251,15400.0
2005-10-18 15:00:00,59.84,59.84,59.79,59.79,11400.0,38.8251,38.8251,38.7926,38.7926,11400.0
2005-10-18 15:05:00,59.79,59.79,59.73,59.73,14800.0,38.7926,38.7926,38.7537,38.7537,14800.0
2005-10-18 15:10:00,59.74,59.76,59.74,59.76,12800.0,38.7602,38.7732,38.7602,38.7732,12800.0
2005-10-18 15:15:00,59.76,59.85,59.76,59.85,14000.0,38.7732,38.8316,38.7732,38.8316,14000.0
2005-10-18 15:20:00,59.85,59.98,59.85,59.98,14600.0,38.8316,38.9159,38.8316,38.9159,14600.0
2005-10-18 15:25:00,59.99,60.02,59.99,60.02,9400.0,38.9224,38.9419,38.9224,38.9419,9400.0
2005-10-18 15:30:00,60.05,60.05,60.04,60.04,13800.0,38.9613,38.9613,38.9548,38.9548,13800.0
2005-10-18 15:35:00,60.04,60.07,60.04,60.06,15400.0,38.9548,38.9743,38.9548,38.9678,15400.0
2005-10-18 15:40:00,60.06,60.07,60.05,60.05,12600.0,38.9678,38.9743,38.9613,38.9613,12600.0
2005-10-18 15:45:00,60.05,60.05,60.04,60.05,20200.0,38.9613,38.9613,38.9548,38.9613,20200.0
2005-10-18 15:50:00,60.05,60.06,60.05,60.06,16200.0,38.9613,38.9678,38.9613,38.9678,16200.0
2005-10-18 15:55:00,60.06,60.06,60.05,60.05,50400.0,38.9678,38.9678,38.9613,38.9613,50400.0
2005-10-19 09:30:00,60.4,60.84,60.4,60.5,87600.0,39.1884,39.4739,39.1884,39.2533,87600.0
2005-10-19 09:35:00,60.5,60.51,60.2,60.2,59000.0,39.2533,39.2598,39.0586,39.0586,59000.0
2005-10-19 09:40:00,60.1,60.3,59.94,59.94,69000.0,38.9938,39.1235,38.89,38.89,69000.0
2005-10-19 09:45:00,59.8,59.81,59.0,59.0,152600.0,38.7991,38.8056,38.2801,38.2801,152600.0
2005-10-19 09:50:00,59.0,59.02,58.89,59.01,104000.0,38.2801,38.293,38.2087,38.2866,104000.0
2005-10-19 09:55:00,59.12,59.33,59.04,59.33,51600.0,38.3579,38.4942,38.306,38.4942,51600.0
2005-10-19 10:00:00,59.34,59.49,59.34,59.48,48000.0,38.5007,38.598,38.5007,38.5915,48000.0
2005-10-19 10:05:00,59.48,59.82,59.48,59.76,72200.0,38.5915,38.8121,38.5915,38.7732,72200.0
2005-10-19 10:10:00,59.76,59.77,59.48,59.48,26800.0,38.7732,38.7797,38.5915,38.5915,26800.0
2005-10-19 10:15:00,59.48,59.7,59.48,59.69,23400.0,38.5915,38.7342,38.5915,38.7277,23400.0
2005-10-19 10:20:00,59.66,59.66,59.55,59.57,58000.0,38.7083,38.7083,38.6369,38.6499,58000.0
2005-10-19 10:25:00,59.57,59.7,59.52,59.59,70200.0,38.6499,38.7342,38.6175,38.6629,70200.0
2005-10-19 10:30:00,59.56,59.69,59.51,59.69,30400.0,38.6434,38.7277,38.611,38.7277,30400.0
2005-10-19 10:35:00,59.69,59.85,59.63,59.83,28200.0,38.7277,38.8316,38.6888,38.8186,28200.0
2005-10-19 10:40:00,59.81,59.91,59.79,59.9,38200.0,38.8056,38.8705,38.7926,38.864,38200.0
2005-10-19 10:45:00,59.9,59.9,59.77,59.81,33200.0,38.864,38.864,38.7797,38.8056,33200.0
2005-10-19 10:50:00,59.8,59.81,59.76,59.77,13000.0,38.7991,38.8056,38.7732,38.7797,13000.0
2005-10-19 10:55:00,59.77,59.82,59.75,59.82,71000.0,38.7797,38.8121,38.7667,38.8121,71000.0
2005-10-19 11:00:00,59.81,59.81,59.73,59.73,49400.0,38.8056,38.8056,38.7537,38.7537,49400.0
2005-10-19 11:05:00,59.73,59.74,59.72,59.74,211400.0,38.7537,38.7602,38.7472,38.7602,211400.0
2005-10-19 11:10:00,59.76,59.98,59.76,59.8,112000.0,38.7732,38.9159,38.7732,38.7991,112000.0
2005-10-19 11:15:00,59.79,59.95,59.75,59.95,18600.0,38.7926,38.8964,38.7667,38.8964,18600.0
2005-10-19 11:20:00,59.93,59.94,59.87,59.88,60000.0,38.8835,38.89,38.8445,38.851,60000.0
2005-10-19 11:25:00,59.88,59.9,59.85,59.85,72800.0,38.851,38.864,38.8316,38.8316,72800.0
2005-10-19 11:30:00,59.85,59.9,59.85,59.88,20200.0,38.8316,38.864,38.8316,38.851,20200.0
2005-10-19 11:35:00,59.89,59.9,59.73,59.74,22400.0,38.8575,38.864,38.7537,38.7602,22400.0
2005-10-19 11:40:00,59.74,59.85,59.74,59.85,15800.0,38.7602,38.8316,38.7602,38.8316,15800.0
2005-10-19 11:45:00,59.85,59.86,59.82,59.82,43400.0,38.8316,38.838,38.8121,38.8121,43400.0
2005-10-19 11:50:00,59.82,59.83,59.72,59.72,16200.0,38.8121,38.8186,38.7472,38.7472,16200.0
2005-10-19 11:55:00,59.72,59.96,59.72,59.95,24200.0,38.7472,38.9029,38.7472,38.8964,24200.0
2005-10-19 12:00:00,59.95,59.95,59.91,59.91,25600.0,38.8964,38.8964,38.8705,38.8705,25600.0
2005-10-19 12:05:00,59.9,59.9,59.82,59.82,24800.0,38.864,38.864,38.8121,38.8121,24800.0
2005-10-19 12:10:00,59.75,59.8,59.65,59.65,43800.0,38.7667,38.7991,38.7018,38.7018,43800.0
2005-10-19 12:15:00,59.66,59.71,59.65,59.71,13800.0,38.7083,38.7407,38.7018,38.7407,13800.0
2005-10-19 12:20:00,59.71,59.74,59.68,59.69,25400.0,38.7407,38.7602,38.7213,38.7277,25400.0
2005-10-19 12:25:00,59.69,59.8,59.69,59.8,24400.0,38.7277,38.7991,38.7277,38.7991,24400.0
2005-10-19 12:30:00,59.8,59.82,59.8,59.82,15400.0,38.7991,38.8121,38.7991,38.8121,15400.0
2005-10-19 12:35:00,59.83,59.88,59.74,59.77,34400.0,38.8186,38.851,38.7602,38.7797,34400.0
2005-10-19 12:40:00,59.83,59.83,59.81,59.82,7800.0,38.8186,38.8186,38.8056,38.8121,7800.0
2005-10-19 12:45:00,59.81,59.81,59.69,59.69,25600.0,38.8056,38.8056,38.7277,38.7277,25600.0
2005-10-19 12:50:00,59.69,59.73,59.68,59.72,41400.0,38.7277,38.7537,38.7213,38.7472,41400.0
2005-10-19 12:55:00,59.73,59.76,59.68,59.68,22000.0,38.7537,38.7732,38.7213,38.7213,22000.0
2005-10-19 13:00:00,59.69,59.73,59.68,59.72,13200.0,38.7277,38.7537,38.7213,38.7472,13200.0
2005-10-19 13:05:00,59.71,59.77,59.65,59.75,38000.0,38.7407,38.7797,38.7018,38.7667,38000.0
2005-10-19 13:10:00,59.74,59.78,59.73,59.77,20200.0,38.7602,38.7861,38.7537,38.7797,20200.0
2005-10-19 13:15:00,59.77,59.8,59.76,59.76,42000.0,38.7797,38.7991,38.7732,38.7732,42000.0
2005-10-19 13:20:00,59.76,59.77,59.76,59.77,45200.0,38.7732,38.7797,38.7732,38.7797,45200.0
2005-10-19 13:25:00,59.76,59.76,59.68,59.68,5800.0,38.7732,38.7732,38.7213,38.7213,5800.0
2005-10-19 13:30:00,59.67,59.8,59.67,59.77,21400.0,38.7148,38.7991,38.7148,38.7797,21400.0
2005-10-19 13:35:00,59.76,59.8,59.74,59.75,19000.0,38.7732,38.7991,38.7602,38.7667,19000.0
2005-10-19 13:40:00,59.75,59.83,59.75,59.8,14400.0,38.7667,38.8186,38.7667,38.7991,14400.0
2005-10-19 13:45:00,59.78,59.83,59.77,59.82,24600.0,38.7861,38.8186,38.7797,38.8121,24600.0
2005-10-19 13:50:00,59.82,59.82,59.8,59.8,14800.0,38.8121,38.8121,38.7991,38.7991,14800.0
2005-10-19 13:55:00,59.8,59.8,59.77,59.78,133800.0,38.7991,38.7991,38.7797,38.7861,133800.0
2005-10-19 14:00:00,59.8,59.86,59.77,59.83,76800.0,38.7991,38.838,38.7797,38.8186,76800.0
2005-10-19 14:05:00,59.82,59.85,59.82,59.83,15000.0,38.8121,38.8316,38.8121,38.8186,15000.0
2005-10-19 14:10:00,59.84,59.85,59.79,59.8,33600.0,38.8251,38.8316,38.7926,38.7991,33600.0
2005-10-19 14:15:00,59.79,59.83,59.77,59.77,17000.0,38.7926,38.8186,38.7797,38.7797,17000.0
2005-10-19 14:20:00,59.78,59.81,59.76,59.8,44000.0,38.7861,38.8056,38.7732,38.7991,44000.0
2005-10-19 14:25:00,59.8,59.83,59.8,59.83,52000.0,38.7991,38.8186,38.7991,38.8186,52000.0
2005-10-19 14:30:00,59.83,59.89,59.83,59.86,37800.0,38.8186,38.8575,38.8186,38.838,37800.0
2005-10-19 14:35:00,59.85,59.88,59.82,59.87,27800.0,38.8316,38.851,38.8121,38.8445,27800.0
2005-10-19 14:40:00,59.87,59.88,59.8,59.8,30000.0,38.8445,38.851,38.7991,38.7991,30000.0
2005-10-19 14:45:00,59.8,59.87,59.77,59.86,24800.0,38.7991,38.8445,38.7797,38.838,24800.0
2005-10-19 14:50:00,59.9,59.98,59.87,59.9,42400.0,38.864,38.9159,38.8445,38.864,42400.0
2005-10-19 14:55:00,59.92,60.08,59.89,59.96,34600.0,38.877,38.9808,38.8575,38.9029,34600.0
2005-10-19 15:00:00,59.96,60.0,59.93,59.99,23200.0,38.9029,38.9289,38.8835,38.9224,23200.0
2005-10-19 15:05:00,60.0,60.01,59.94,59.95,22800.0,38.9289,38.9354,38.89,38.8964,22800.0
2005-10-19 15:10:00,59.94,59.97,59.8,59.84,38400.0,38.89,38.9094,38.7991,38.8251,38400.0
2005-10-19 15:15:00,59.84,59.88,59.83,59.88,40800.0,38.8251,38.851,38.8186,38.851,40800.0
2005-10-19 15:20:00,59.87,60.0,59.85,59.98,39200.0,38.8445,38.9289,38.8316,38.9159,39200.0
2005-10-19 15:25:00,59.98,60.13,59.98,60.1,52800.0,38.9159,39.0132,38.9159,38.9938,52800.0
2005-10-19 15:30:00,60.1,60.1,59.98,59.99,62000.0,38.9938,38.9938,38.9159,38.9224,62000.0
2005-10-19 15:35:00,60.0,60.1,60.0,60.1,25000.0,38.9289,38.9938,38.9289,38.9938,25000.0
2005-10-19 15:40:00,60.1,60.25,60.1,60.25,42400.0,38.9938,39.0911,38.9938,39.0911,42400.0
2005-10-19 15:45:00,60.26,60.33,60.26,60.33,30400.0,39.0976,39.143,39.0976,39.143,30400.0
2005-10-19 15:50:00,60.32,60.65,60.32,60.65,92200.0,39.1365,39.3506,39.1365,39.3506,92200.0
2005-10-19 15:55:00,60.65,60.67,60.52,60.52,43200.0,39.3506,39.3636,39.2663,39.2663,43200.0
2005-10-20 09:30:00,60.53,60.53,60.41,60.52,50200.0,39.2728,39.2728,39.1949,39.2663,50200.0
2005-10-20 09:35:00,60.49,60.5,60.35,60.35,34400.0,39.2468,39.2533,39.156,39.156,34400.0
2005-10-20 09:40:00,60.34,60.34,60.21,60.21,21800.0,39.1495,39.1495,39.0651,39.0651,21800.0
2005-10-20 09:45:00,60.2,60.2,60.0,60.01,23800.0,39.0586,39.0586,38.9289,38.9354,23800.0
2005-10-20 09:50:00,60.01,60.01,59.9,59.9,16800.0,38.9354,38.9354,38.864,38.864,16800.0
2005-10-20 09:55:00,59.85,59.85,59.81,59.82,13600.0,38.8316,38.8316,38.8056,38.8121,13600.0
2005-10-20 10:00:00,59.82,60.02,59.82,59.88,19600.0,38.8121,38.9419,38.8121,38.851,19600.0
2005-10-20 10:05:00,59.87,59.88,59.75,59.76,44400.0,38.8445,38.851,38.7667,38.7732,44400.0
2005-10-20 10:10:00,59.76,59.8,59.75,59.75,25600.0,38.7732,38.7991,38.7667,38.7667,25600.0
2005-10-20 10:15:00,59.71,59.84,59.66,59.83,17800.0,38.7407,38.8251,38.7083,38.8186,17800.0
2005-10-20 10:20:00,59.83,59.85,59.76,59.85,12400.0,38.8186,38.8316,38.7732,38.8316,12400.0
2005-10-20 10:25:00,59.84,59.89,59.77,59.79,21800.0,38.8251,38.8575,38.7797,38.7926,21800.0
2005-10-20 10:30:00,59.79,59.88,59.78,59.88,47600.0,38.7926,38.851,38.7861,38.851,47600.0
2005-10-20 10:35:00,59.88,59.91,59.88,59.91,25400.0,38.851,38.8705,38.851,38.8705,25400.0
2005-10-20 10:40:00,59.9,59.93,59.82,59.93,25800.0,38.864,38.8835,38.8121,38.8835,25800.0
2005-10-20 10:45:00,59.94,59.99,59.93,59.93,18600.0,38.89,38.9224,38.8835,38.8835,18600.0
2005-10-20 10:50:00,59.93,59.98,59.93,59.96,9800.0,38.8835,38.9159,38.8835,38.9029,9800.0
2005-10-20 10:55:00,59.94,59.94,59.75,59.75,19800.0,38.89,38.89,38.7667,38.7667,19800.0
2005-10-20 11:00:00,59.76,59.77,59.75,59.76,32400.0,38.7732,38.7797,38.7667,38.7732,32400.0
2005-10-20 11:05:00,59.76,59.78,59.75,59.76,34000.0,38.7732,38.7861,38.7667,38.7732,34000.0
2005-10-20 11:10:00,59.76,59.76,59.72,59.75,9400.0,38.7732,38.7732,38.7472,38.7667,9400.0
2005-10-20 11:15:00,59.75,59.77,59.75,59.77,20600.0,38.7667,38.7797,38.7667,38.7797,20600.0
2005-10-20 11:20:00,59.77,59.79,59.75,59.79,14800.0,38.7797,38.7926,38.7667,38.7926,14800.0
2005-10-20 11:25:00,59.8,59.96,59.8,59.93,15600.0,38.7991,38.9029,38.7991,38.8835,15600.0
2005-10-20 11:30:00,59.93,59.93,59.87,59.87,14200.0,38.8835,38.8835,38.8445,38.8445,14200.0
2005-10-20 11:35:00,59.86,59.9,59.84,59.84,14000.0,38.838,38.864,38.8251,38.8251,14000.0
2005-10-20 11:40:00,59.83,59.84,59.73,59.73,8800.0,38.8186,38.8251,38.7537,38.7537,8800.0
2005-10-20 11:45:00,59.75,59.76,59.75,59.76,19000.0,38.7667,38.7732,38.7667,38.7732,19000.0
2005-10-20 11:50:00,59.75,59.77,59.75,59.76,28600.0,38.7667,38.7797,38.7667,38.7732,28600.0
2005-10-20 11:55:00,59.76,59.77,59.75,59.77,13600.0,38.7732,38.7797,38.7667,38.7797,13600.0
2005-10-20 12:00:00,59.79,59.81,59.77,59.8,26400.0,38.7926,38.8056,38.7797,38.7991,26400.0
2005-10-20 12:05:00,59.8,59.9,59.79,59.9,61200.0,38.7991,38.864,38.7926,38.864,61200.0
2005-10-20 12:10:00,59.9,59.95,59.85,59.95,33600.0,38.864,38.8964,38.8316,38.8964,33600.0
2005-10-20 12:15:00,59.95,59.95,59.92,59.92,17400.0,38.8964,38.8964,38.877,38.877,17400.0
2005-10-20 12:20:00,59.91,59.91,59.84,59.85,13000.0,38.8705,38.8705,38.8251,38.8316,13000.0
2005-10-20 12:25:00,59.85,59.92,59.85,59.87,22200.0,38.8316,38.877,38.8316,38.8445,22200.0
2005-10-20 12:30:00,59.87,59.87,59.79,59.82,11600.0,38.8445,38.8445,38.7926,38.8121,11600.0
2005-10-20 12:35:00,59.84,59.87,59.77,59.85,11800.0,38.8251,38.8445,38.7797,38.8316,11800.0
2005-10-20 12:40:00,59.85,59.86,59.84,59.84,7200.0,38.8316,38.838,38.8251,38.8251,7200.0
2005-10-20 12:45:00,59.84,59.84,59.73,59.73,12400.0,38.8251,38.8251,38.7537,38.7537,12400.0
2005-10-20 12:50:00,59.73,59.74,59.73,59.73,11400.0,38.7537,38.7602,38.7537,38.7537,11400.0
2005-10-20 12:55:00,59.73,59.77,59.73,59.77,8000.0,38.7537,38.7797,38.7537,38.7797,8000.0
2005-10-20 13:00:00,59.77,59.85,59.77,59.85,15800.0,38.7797,38.8316,38.7797,38.8316,15800.0
2005-10-20 13:05:00,59.85,59.87,59.84,59.84,21000.0,38.8316,38.8445,38.8251,38.8251,21000.0
2005-10-20 13:10:00,59.84,59.88,59.8,59.8,10200.0,38.8251,38.851,38.7991,38.7991,10200.0
2005-10-20 13:15:00,59.8,59.85,59.79,59.85,19000.0,38.7991,38.8316,38.7926,38.8316,19000.0
2005-10-20 13:20:00,59.85,59.9,59.85,59.88,7600.0,38.8316,38.864,38.8316,38.851,7600.0
2005-10-20 13:25:00,59.88,59.88,59.79,59.8,12800.0,38.851,38.851,38.7926,38.7991,12800.0
2005-10-20 13:30:00,59.8,59.87,59.8,59.87,10200.0,38.7991,38.8445,38.7991,38.8445,10200.0
2005-10-20 13:35:00,59.88,59.93,59.85,59.85,14400.0,38.851,38.8835,38.8316,38.8316,14400.0
2005-10-20 13:40:00,59.83,59.83,59.72,59.73,14000.0,38.8186,38.8186,38.7472,38.7537,14000.0
2005-10-20 13:45:00,59.73,59.77,59.66,59.77,18000.0,38.7537,38.7797,38.7083,38.7797,18000.0
2005-10-20 13:50:00,59.77,59.77,59.72,59.75,5400.0,38.7797,38.7797,38.7472,38.7667,5400.0
2005-10-20 13:55:00,59.75,59.84,59.74,59.74,10600.0,38.7667,38.8251,38.7602,38.7602,10600.0
2005-10-20 14:00:00,59.73,59.73,59.68,59.71,14800.0,38.7537,38.7537,38.7213,38.7407,14800.0
2005-10-20 14:05:00,59.68,59.72,59.67,59.67,17400.0,38.7213,38.7472,38.7148,38.7148,17400.0
2005-10-20 14:10:00,59.67,59.71,59.66,59.67,11800.0,38.7148,38.7407,38.7083,38.7148,11800.0
2005-10-20 14:15:00,59.67,59.67,59.54,59.55,14200.0,38.7148,38.7148,38.6304,38.6369,14200.0
2005-10-20 14:20:00,59.55,59.55,59.35,59.38,32400.0,38.6369,38.6369,38.5072,38.5266,32400.0
2005-10-20 14:25:00,59.35,59.35,59.29,59.35,26000.0,38.5072,38.5072,38.4682,38.5072,26000.0
2005-10-20 14:30:00,59.35,59.41,59.34,59.41,15000.0,38.5072,38.5461,38.5007,38.5461,15000.0
2005-10-20 14:35:00,59.41,59.42,59.37,59.39,11200.0,38.5461,38.5526,38.5201,38.5331,11200.0
2005-10-20 14:40:00,59.4,59.44,59.4,59.43,14000.0,38.5396,38.5655,38.5396,38.5591,14000.0
2005-10-20 14:45:00,59.43,59.44,59.43,59.43,6600.0,38.5591,38.5655,38.5591,38.5591,6600.0
2005-10-20 14:50:00,59.43,59.44,59.27,59.31,31000.0,38.5591,38.5655,38.4552,38.4812,31000.0
2005-10-20 14:55:00,59.31,59.4,59.31,59.4,26400.0,38.4812,38.5396,38.4812,38.5396,26400.0
2005-10-20 15:00:00,59.41,59.42,59.4,59.42,29600.0,38.5461,38.5526,38.5396,38.5526,29600.0
2005-10-20 15:05:00,59.42,59.45,59.39,59.44,16600.0,38.5526,38.572,38.5331,38.5655,16600.0
2005-10-20 15:10:00,59.43,59.43,59.06,59.07,20000.0,38.5591,38.5591,38.319,38.3255,20000.0
2005-10-20 15:15:00,59.07,59.1,59.02,59.09,15800.0,38.3255,38.3449,38.293,38.3385,15800.0
2005-10-20 15:20:00,59.1,59.1,59.02,59.06,26200.0,38.3449,38.3449,38.293,38.319,26200.0
2005-10-20 15:25:00,59.06,59.06,58.81,58.89,30600.0,38.319,38.319,38.1568,38.2087,30600.0
2005-10-20 15:30:00,58.88,58.88,58.81,58.84,11400.0,38.2022,38.2022,38.1568,38.1763,11400.0
2005-10-20 15:35:00,58.88,58.97,58.88,58.94,41400.0,38.2022,38.2606,38.2022,38.2411,41400.0
2005-10-20 15:40:00,58.94,58.94,58.92,58.94,52000.0,38.2411,38.2411,38.2282,38.2411,52000.0
2005-10-20 15:45:00,58.94,58.99,58.89,58.98,41400.0,38.2411,38.2736,38.2087,38.2671,41400.0
2005-10-20 15:50:00,58.98,59.06,58.98,59.03,29600.0,38.2671,38.319,38.2671,38.2995,29600.0
2005-10-20 15:55:00,59.03,59.06,59.02,59.03,21800.0,38.2995,38.319,38.293,38.2995,21800.0
2005-10-21 09:30:00,59.15,59.22,59.14,59.14,119200.0,38.3774,38.4228,38.3709,38.3709,119200.0
2005-10-21 09:35:00,59.16,59.24,59.16,59.24,19200.0,38.3839,38.4358,38.3839,38.4358,19200.0
2005-10-21 09:40:00,59.23,59.24,59.13,59.2,30600.0,38.4293,38.4358,38.3644,38.4098,30600.0
2005-10-21 09:45:00,59.13,59.18,59.08,59.08,25000.0,38.3644,38.3969,38.332,38.332,25000.0
2005-10-21 09:50:00,59.09,59.09,58.92,58.95,36400.0,38.3385,38.3385,38.2282,38.2476,36400.0
2005-10-21 09:55:00,58.96,58.96,58.88,58.9,30000.0,38.2541,38.2541,38.2022,38.2152,30000.0
2005-10-21 10:00:00,58.95,58.95,58.7,58.74,22400.0,38.2476,38.2476,38.0854,38.1114,22400.0
2005-10-21 10:05:00,58.71,58.77,58.71,58.77,31000.0,38.0919,38.1308,38.0919,38.1308,31000.0
2005-10-21 10:10:00,58.77,58.97,58.77,58.95,19600.0,38.1308,38.2606,38.1308,38.2476,19600.0
2005-10-21 10:15:00,58.96,58.96,58.92,58.92,17200.0,38.2541,38.2541,38.2282,38.2282,17200.0
2005-10-21 10:20:00,58.91,58.91,58.7,58.7,23600.0,38.2217,38.2217,38.0854,38.0854,23600.0
2005-10-21 10:25:00,58.7,58.75,58.61,58.63,277600.0,38.0854,38.1179,38.027,38.04,277600.0
2005-10-21 10:30:00,58.63,58.65,58.6,58.6,22600.0,38.04,38.053,38.0205,38.0205,22600.0
2005-10-21 10:35:00,58.6,58.6,58.45,58.55,33000.0,38.0205,38.0205,37.9232,37.9881,33000.0
2005-10-21 10:40:00,58.52,58.52,58.44,58.44,21400.0,37.9686,37.9686,37.9167,37.9167,21400.0
2005-10-21 10:45:00,58.45,58.45,58.19,58.19,28800.0,37.9232,37.9232,37.7545,37.7545,28800.0
2005-10-21 10:50:00,58.2,58.39,58.2,58.37,26000.0,37.761,37.8843,37.761,37.8713,26000.0
2005-10-21 10:55:00,58.37,58.41,58.34,58.41,17000.0,37.8713,37.8973,37.8518,37.8973,17000.0
2005-10-21 11:00:00,58.45,58.5,58.45,58.45,31600.0,37.9232,37.9557,37.9232,37.9232,31600.0
2005-10-21 11:05:00,58.45,58.5,58.39,58.5,25000.0,37.9232,37.9557,37.8843,37.9557,25000.0
2005-10-21 11:10:00,58.5,58.51,58.5,58.51,30000.0,37.9557,37.9621,37.9557,37.9621,30000.0
2005-10-21 11:15:00,58.51,58.58,58.51,58.58,19400.0,37.9621,38.0076,37.9621,38.0076,19400.0
2005-10-21 11:20:00,58.57,58.58,58.55,58.56,16200.0,38.0011,38.0076,37.9881,37.9946,16200.0
2005-10-21 11:25:00,58.56,58.64,58.56,58.63,17200.0,37.9946,38.0465,37.9946,38.04,17200.0
2005-10-21 11:30:00,58.63,58.63,58.43,58.43,39200.0,38.04,38.04,37.9102,37.9102,39200.0
2005-10-21 11:35:00,58.43,58.43,58.25,58.25,9000.0,37.9102,37.9102,37.7935,37.7935,9000.0
2005-10-21 11:40:00,58.22,58.24,58.13,58.13,12000.0,37.774,37.787,37.7156,37.7156,12000.0
2005-10-21 11:45:00,58.15,58.15,58.1,58.1,52600.0,37.7286,37.7286,37.6961,37.6961,52600.0
2005-10-21 11:50:00,58.1,58.17,58.06,58.13,24800.0,37.6961,37.7416,37.6702,37.7156,24800.0
2005-10-21 11:55:00,58.13,58.19,58.11,58.19,15600.0,37.7156,37.7545,37.7026,37.7545,15600.0
2005-10-21 12:00:00,58.19,58.27,58.17,58.22,21800.0,37.7545,37.8064,37.7416,37.774,21800.0
2005-10-21 12:05:00,58.22,58.25,58.13,58.25,16800.0,37.774,37.7935,37.7156,37.7935,16800.0
2005-10-21 12:10:00,58.31,58.35,58.26,58.33,16200.0,37.8324,37.8583,37.7999,37.8454,16200.0
2005-10-21 12:15:00,58.34,58.34,58.25,58.25,5600.0,37.8518,37.8518,37.7935,37.7935,5600.0
2005-10-21 12:20:00,58.24,58.35,58.18,58.35,12400.0,37.787,37.8583,37.748,37.8583,12400.0
2005-10-21 12:25:00,58.35,58.48,58.35,58.48,20000.0,37.8583,37.9427,37.8583,37.9427,20000.0
2005-10-21 12:30:00,58.48,58.59,58.48,58.55,104600.0,37.9427,38.0141,37.9427,37.9881,104600.0
2005-10-21 12:35:00,58.52,58.56,58.5,58.5,86400.0,37.9686,37.9946,37.9557,37.9557,86400.0
2005-10-21 12:40:00,58.51,58.52,58.45,58.5,9600.0,37.9621,37.9686,37.9232,37.9557,9600.0
2005-10-21 12:45:00,58.52,58.58,58.5,58.58,7600.0,37.9686,38.0076,37.9557,38.0076,7600.0
2005-10-21 12:50:00,58.58,58.75,58.58,58.75,16200.0,38.0076,38.1179,38.0076,38.1179,16200.0
2005-10-21 12:55:00,58.75,58.75,58.74,58.75,3800.0,38.1179,38.1179,38.1114,38.1179,3800.0
2005-10-21 13:00:00,58.75,58.77,58.69,58.69,28800.0,38.1179,38.1308,38.0789,38.0789,28800.0
2005-10-21 13:05:00,58.67,58.67,58.54,58.54,7000.0,38.066,38.066,37.9816,37.9816,7000.0
2005-10-21 13:10:00,58.5,58.54,58.44,58.45,9000.0,37.9557,37.9816,37.9167,37.9232,9000.0
2005-10-21 13:15:00,58.45,58.52,58.44,58.47,8200.0,37.9232,37.9686,37.9167,37.9362,8200.0
2005-10-21 13:20:00,58.49,58.54,58.49,58.54,2000.0,37.9492,37.9816,37.9492,37.9816,2000.0
2005-10-21 13:25:00,58.58,58.6,58.57,58.59,7600.0,38.0076,38.0205,38.0011,38.0141,7600.0
2005-10-21 13:30:00,58.57,58.62,58.57,58.6,59200.0,38.0011,38.0335,38.0011,38.0205,59200.0
2005-10-21 13:35:00,58.58,58.6,58.57,58.6,19200.0,38.0076,38.0205,38.0011,38.0205,19200.0
2005-10-21 13:40:00,58.6,58.66,58.6,58.63,15600.0,38.0205,38.0595,38.0205,38.04,15600.0
2005-10-21 13:45:00,58.63,58.63,58.55,58.6,24200.0,38.04,38.04,37.9881,38.0205,24200.0
2005-10-21 13:50:00,58.59,58.61,58.59,58.61,3400.0,38.0141,38.027,38.0141,38.027,3400.0
2005-10-21 13:55:00,58.61,58.7,58.61,58.7,6400.0,38.027,38.0854,38.027,38.0854,6400.0
2005-10-21 14:00:00,58.69,58.72,58.69,58.72,17400.0,38.0789,38.0984,38.0789,38.0984,17400.0
2005-10-21 14:05:00,58.74,58.74,58.63,58.63,5800.0,38.1114,38.1114,38.04,38.04,5800.0
2005-10-21 14:10:00,58.6,58.71,58.6,58.71,6600.0,38.0205,38.0919,38.0205,38.0919,6600.0
2005-10-21 14:15:00,58.7,58.7,58.6,58.61,9600.0,38.0854,38.0854,38.0205,38.027,9600.0
2005-10-21 14:20:00,58.61,58.65,58.52,58.63,5000.0,38.027,38.053,37.9686,38.04,5000.0
2005-10-21 14:25:00,58.63,58.63,58.56,58.6,7800.0,38.04,38.04,37.9946,38.0205,7800.0
2005-10-21 14:30:00,58.62,58.72,58.57,58.57,25800.0,38.0335,38.0984,38.0011,38.0011,25800.0
2005-10-21 14:35:00,58.57,58.57,58.47,58.48,11200.0,38.0011,38.0011,37.9362,37.9427,11200.0
2005-10-21 14:40:00,58.47,58.48,58.46,58.48,8000.0,37.9362,37.9427,37.9297,37.9427,8000.0
2005-10-21 14:45:00,58.46,58.46,58.38,58.41,17000.0,37.9297,37.9297,37.8778,37.8973,17000.0
2005-10-21 14:50:00,58.43,58.48,58.43,58.48,16400.0,37.9102,37.9427,37.9102,37.9427,16400.0
2005-10-21 14:55:00,58.49,58.49,58.41,58.45,13400.0,37.9492,37.9492,37.8973,37.9232,13400.0
2005-10-21 15:00:00,58.45,58.45,58.42,58.42,9200.0,37.9232,37.9232,37.9038,37.9038,9200.0
2005-10-21 15:05:00,58.41,58.41,58.32,58.32,15200.0,37.8973,37.8973,37.8389,37.8389,15200.0
2005-10-21 15:10:00,58.32,58.4,58.29,58.4,24600.0,37.8389,37.8908,37.8194,37.8908,24600.0
2005-10-21 15:15:00,58.4,58.41,58.37,58.37,5000.0,37.8908,37.8973,37.8713,37.8713,5000.0
2005-10-21 15:20:00,58.38,58.38,58.29,58.35,11800.0,37.8778,37.8778,37.8194,37.8583,11800.0
2005-10-21 15:25:00,58.35,58.35,58.34,58.34,16600.0,37.8583,37.8583,37.8518,37.8518,16600.0
2005-10-21 15:30:00,58.35,58.42,58.35,58.42,24000.0,37.8583,37.9038,37.8583,37.9038,24000.0
2005-10-21 15:35:00,58.42,58.43,58.35,58.35,55200.0,37.9038,37.9102,37.8583,37.8583,55200.0
2005-10-21 15:40:00,58.36,58.36,58.31,58.33,36200.0,37.8648,37.8648,37.8324,37.8454,36200.0
2005-10-21 15:45:00,58.33,58.36,58.32,58.36,22600.0,37.8454,37.8648,37.8389,37.8648,22600.0
2005-10-21 15:50:00,58.37,58.4,58.31,58.35,58600.0,37.8713,37.8908,37.8324,37.8583,58600.0
2005-10-21 15:55:00,58.35,58.36,58.24,58.25,63000.0,37.8583,37.8648,37.787,37.7935,63000.0
2005-10-24 09:30:00,58.55,58.55,58.53,58.53,16200.0,37.9881,37.9881,37.9751,37.9751,16200.0
2005-10-24 09:35:00,58.54,58.57,58.54,58.56,11200.0,37.9816,38.0011,37.9816,37.9946,11200.0
2005-10-24 09:40:00,58.56,58.57,58.55,58.57,24000.0,37.9946,38.0011,37.9881,38.0011,24000.0
2005-10-24 09:45:00,58.58,58.62,58.57,58.62,6800.0,38.0076,38.0335,38.0011,38.0335,6800.0
2005-10-24 09:50:00,58.59,58.64,58.59,58.64,18400.0,38.0141,38.0465,38.0141,38.0465,18400.0
2005-10-24 09:55:00,58.64,58.74,58.64,58.65,12600.0,38.0465,38.1114,38.0465,38.053,12600.0
2005-10-24 10:00:00,58.63,58.77,58.63,58.77,9800.0,38.04,38.1308,38.04,38.1308,9800.0
2005-10-24 10:05:00,58.77,58.82,58.7,58.7,29200.0,38.1308,38.1633,38.0854,38.0854,29200.0
2005-10-24 10:10:00,58.67,58.68,58.6,58.63,11400.0,38.066,38.0724,38.0205,38.04,11400.0
2005-10-24 10:15:00,58.6,58.6,58.44,58.44,7200.0,38.0205,38.0205,37.9167,37.9167,7200.0
2005-10-24 10:20:00,58.44,58.61,58.44,58.61,8000.0,37.9167,38.027,37.9167,38.027,8000.0
2005-10-24 10:25:00,58.65,58.67,58.48,58.48,14200.0,38.053,38.066,37.9427,37.9427,14200.0
2005-10-24 10:30:00,58.48,58.7,58.48,58.69,9200.0,37.9427,38.0854,37.9427,38.0789,9200.0
2005-10-24 10:35:00,58.69,58.69,58.44,58.44,17800.0,38.0789,38.0789,37.9167,37.9167,17800.0
2005-10-24 10:40:00,58.49,58.63,58.49,58.58,13000.0,37.9492,38.04,37.9492,38.0076,13000.0
2005-10-24 10:45:00,58.55,58.58,58.45,58.45,14800.0,37.9881,38.0076,37.9232,37.9232,14800.0
2005-10-24 10:50:00,58.39,58.55,58.27,58.53,28600.0,37.8843,37.9881,37.8064,37.9751,28600.0
2005-10-24 10:55:00,58.54,58.55,58.41,58.42,18800.0,37.9816,37.9881,37.8973,37.9038,18800.0
2005-10-24 11:00:00,58.49,58.57,58.4,58.57,18200.0,37.9492,38.0011,37.8908,38.0011,18200.0
2005-10-24 11:05:00,58.58,58.7,58.58,58.67,12400.0,38.0076,38.0854,38.0076,38.066,12400.0
2005-10-24 11:10:00,58.68,58.75,58.68,58.69,20400.0,38.0724,38.1179,38.0724,38.0789,20400.0
2005-10-24 11:15:00,58.7,58.88,58.69,58.88,20800.0,38.0854,38.2022,38.0789,38.2022,20800.0
2005-10-24 11:20:00,58.88,58.97,58.77,58.77,18000.0,38.2022,38.2606,38.1308,38.1308,18000.0
2005-10-24 11:25:00,58.77,58.96,58.77,58.81,55600.0,38.1308,38.2541,38.1308,38.1568,55600.0
2005-10-24 11:30:00,58.82,59.08,58.81,59.05,40000.0,38.1633,38.332,38.1568,38.3125,40000.0
2005-10-24 11:35:00,59.02,59.02,58.96,58.99,25200.0,38.293,38.293,38.2541,38.2736,25200.0
2005-10-24 11:40:00,58.99,59.02,58.98,58.98,20600.0,38.2736,38.293,38.2671,38.2671,20600.0
2005-10-24 11:45:00,58.99,59.1,58.98,59.1,22400.0,38.2736,38.3449,38.2671,38.3449,22400.0
2005-10-24 11:50:00,59.1,59.15,59.02,59.02,25200.0,38.3449,38.3774,38.293,38.293,25200.0
2005-10-24 11:55:00,59.04,59.06,59.0,59.0,16000.0,38.306,38.319,38.2801,38.2801,16000.0
2005-10-24 12:00:00,59.0,59.07,58.99,59.02,45600.0,38.2801,38.3255,38.2736,38.293,45600.0
2005-10-24 12:05:00,59.02,59.08,58.95,59.01,72400.0,38.293,38.332,38.2476,38.2866,72400.0
2005-10-24 12:10:00,59.02,59.1,59.01,59.06,9800.0,38.293,38.3449,38.2866,38.319,9800.0
2005-10-24 12:15:00,59.04,59.18,59.04,59.18,9200.0,38.306,38.3969,38.306,38.3969,9200.0
2005-10-24 12:20:00,59.19,59.32,59.18,59.3,16800.0,38.4033,38.4877,38.3969,38.4747,16800.0
2005-10-24 12:25:00,59.35,59.42,59.35,59.4,20200.0,38.5072,38.5526,38.5072,38.5396,20200.0
2005-10-24 12:30:00,59.41,59.43,59.27,59.3,61000.0,38.5461,38.5591,38.4552,38.4747,61000.0
2005-10-24 12:35:00,59.31,59.32,59.23,59.23,24200.0,38.4812,38.4877,38.4293,38.4293,24200.0
2005-10-24 12:40:00,59.23,59.3,59.2,59.27,38600.0,38.4293,38.4747,38.4098,38.4552,38600.0
2005-10-24 12:45:00,59.25,59.26,59.2,59.2,8200.0,38.4423,38.4488,38.4098,38.4098,8200.0
2005-10-24 12:50:00,59.2,59.21,59.18,59.18,8800.0,38.4098,38.4163,38.3969,38.3969,8800.0
2005-10-24 12:55:00,59.18,59.2,59.18,59.2,27000.0,38.3969,38.4098,38.3969,38.4098,27000.0
2005-10-24 13:00:00,59.18,59.18,59.13,59.13,70200.0,38.3969,38.3969,38.3644,38.3644,70200.0
2005-10-24 13:05:00,59.13,59.13,59.02,59.13,13600.0,38.3644,38.3644,38.293,38.3644,13600.0
2005-10-24 13:10:00,59.16,59.32,59.16,59.22,18400.0,38.3839,38.4877,38.3839,38.4228,18400.0
2005-10-24 13:15:00,59.22,59.22,59.13,59.13,10200.0,38.4228,38.4228,38.3644,38.3644,10200.0
2005-10-24 13:20:00,59.13,59.18,59.13,59.18,14200.0,38.3644,38.3969,38.3644,38.3969,14200.0
2005-10-24 13:25:00,59.17,59.18,59.15,59.16,3200.0,38.3904,38.3969,38.3774,38.3839,3200.0
2005-10-24 13:30:00,59.18,59.22,59.18,59.22,7200.0,38.3969,38.4228,38.3969,38.4228,7200.0
2005-10-24 13:35:00,59.21,59.24,59.21,59.21,5000.0,38.4163,38.4358,38.4163,38.4163,5000.0
2005-10-24 13:40:00,59.2,59.23,59.2,59.2,4200.0,38.4098,38.4293,38.4098,38.4098,4200.0
2005-10-24 13:45:00,59.2,59.2,59.13,59.18,5400.0,38.4098,38.4098,38.3644,38.3969,5400.0
2005-10-24 13:50:00,59.2,59.2,59.16,59.2,5000.0,38.4098,38.4098,38.3839,38.4098,5000.0
2005-10-24 13:55:00,59.2,59.25,59.2,59.23,15800.0,38.4098,38.4423,38.4098,38.4293,15800.0
2005-10-24 14:00:00,59.23,59.26,59.22,59.22,13200.0,38.4293,38.4488,38.4228,38.4228,13200.0
2005-10-24 14:05:00,59.22,59.24,59.2,59.2,8200.0,38.4228,38.4358,38.4098,38.4098,8200.0
2005-10-24 14:10:00,59.21,59.24,59.18,59.18,14000.0,38.4163,38.4358,38.3969,38.3969,14000.0
2005-10-24 14:15:00,59.18,59.18,59.13,59.14,10800.0,38.3969,38.3969,38.3644,38.3709,10800.0
2005-10-24 14:20:00,59.14,59.18,59.13,59.17,6400.0,38.3709,38.3969,38.3644,38.3904,6400.0
2005-10-24 14:25:00,59.18,59.21,59.16,59.19,11000.0,38.3969,38.4163,38.3839,38.4033,11000.0
2005-10-24 14:30:00,59.16,59.16,59.13,59.15,14600.0,38.3839,38.3839,38.3644,38.3774,14600.0
2005-10-24 14:35:00,59.13,59.17,59.13,59.17,8000.0,38.3644,38.3904,38.3644,38.3904,8000.0
2005-10-24 14:40:00,59.17,59.18,59.17,59.18,7000.0,38.3904,38.3969,38.3904,38.3969,7000.0
2005-10-24 14:45:00,59.18,59.19,59.16,59.17,5800.0,38.3969,38.4033,38.3839,38.3904,5800.0
2005-10-24 14:50:00,59.17,59.17,59.1,59.11,10400.0,38.3904,38.3904,38.3449,38.3514,10400.0
2005-10-24 14:55:00,59.12,59.15,59.12,59.13,10400.0,38.3579,38.3774,38.3579,38.3644,10400.0
2005-10-24 15:00:00,59.13,59.25,59.12,59.24,40400.0,38.3644,38.4423,38.3579,38.4358,40400.0
2005-10-24 15:05:00,59.24,59.24,59.19,59.22,4800.0,38.4358,38.4358,38.4033,38.4228,4800.0
2005-10-24 15:10:00,59.21,59.24,59.13,59.14,6600.0,38.4163,38.4358,38.3644,38.3709,6600.0
2005-10-24 15:15:00,59.13,59.15,59.13,59.15,10000.0,38.3644,38.3774,38.3644,38.3774,10000.0
2005-10-24 15:20:00,59.15,59.21,59.15,59.21,6600.0,38.3774,38.4163,38.3774,38.4163,6600.0
2005-10-24 15:25:00,59.21,59.23,59.21,59.23,21400.0,38.4163,38.4293,38.4163,38.4293,21400.0
2005-10-24 15:30:00,59.24,59.29,59.24,59.26,86800.0,38.4358,38.4682,38.4358,38.4488,86800.0
2005-10-24 15:35:00,59.26,59.26,59.22,59.24,17200.0,38.4488,38.4488,38.4228,38.4358,17200.0
2005-10-24 15:40:00,59.24,59.27,59.22,59.22,31200.0,38.4358,38.4552,38.4228,38.4228,31200.0
2005-10-24 15:45:00,59.2,59.25,59.2,59.25,23600.0,38.4098,38.4423,38.4098,38.4423,23600.0
2005-10-24 15:50:00,59.26,59.27,59.25,59.27,34600.0,38.4488,38.4552,38.4423,38.4552,34600.0
2005-10-24 15:55:00,59.27,59.35,59.27,59.35,50400.0,38.4552,38.5072,38.4552,38.5072,50400.0
2005-10-25 09:30:00,59.0,59.03,58.8,58.85,31400.0,38.2801,38.2995,38.1503,38.1827,31400.0
2005-10-25 09:35:00,58.85,58.98,58.79,58.79,16400.0,38.1827,38.2671,38.1438,38.1438,16400.0
2005-10-25 09:40:00,58.79,58.92,58.79,58.91,9000.0,38.1438,38.2282,38.1438,38.2217,9000.0
2005-10-25 09:45:00,58.9,58.91,58.77,58.83,13400.0,38.2152,38.2217,38.1308,38.1698,13400.0
2005-10-25 09:50:00,58.89,58.95,58.88,58.95,15600.0,38.2087,38.2476,38.2022,38.2476,15600.0
2005-10-25 09:55:00,58.95,59.06,58.94,58.95,50000.0,38.2476,38.319,38.2411,38.2476,50000.0
2005-10-25 10:00:00,58.94,58.98,58.9,58.93,8800.0,38.2411,38.2671,38.2152,38.2347,8800.0
2005-10-25 10:05:00,58.91,58.91,58.67,58.69,17000.0,38.2217,38.2217,38.066,38.0789,17000.0
2005-10-25 10:10:00,58.71,58.83,58.67,58.83,11200.0,38.0919,38.1698,38.066,38.1698,11200.0
2005-10-25 10:15:00,58.78,58.92,58.72,58.88,15000.0,38.1373,38.2282,38.0984,38.2022,15000.0
2005-10-25 10:20:00,58.92,58.93,58.88,58.9,8200.0,38.2282,38.2347,38.2022,38.2152,8200.0
2005-10-25 10:25:00,58.92,58.97,58.92,58.95,24600.0,38.2282,38.2606,38.2282,38.2476,24600.0
2005-10-25 10:30:00,58.95,58.95,58.93,58.93,20400.0,38.2476,38.2476,38.2347,38.2347,20400.0
2005-10-25 10:35:00,58.92,58.92,58.84,58.86,14800.0,38.2282,38.2282,38.1763,38.1892,14800.0
2005-10-25 10:40:00,58.81,58.84,58.74,58.79,17200.0,38.1568,38.1763,38.1114,38.1438,17200.0
2005-10-25 10:45:00,58.78,58.78,58.68,58.77,14000.0,38.1373,38.1373,38.0724,38.1308,14000.0
2005-10-25 10:50:00,58.77,58.77,58.7,58.7,12200.0,38.1308,38.1308,38.0854,38.0854,12200.0
2005-10-25 10:55:00,58.7,58.7,58.32,58.32,44200.0,38.0854,38.0854,37.8389,37.8389,44200.0
2005-10-25 11:00:00,58.33,58.47,58.33,58.41,34800.0,37.8454,37.9362,37.8454,37.8973,34800.0
2005-10-25 11:05:00,58.41,58.45,58.35,58.35,23000.0,37.8973,37.9232,37.8583,37.8583,23000.0
2005-10-25 11:10:00,58.35,58.35,58.15,58.16,31000.0,37.8583,37.8583,37.7286,37.7351,31000.0
2005-10-25 11:15:00,58.16,58.22,58.07,58.07,31400.0,37.7351,37.774,37.6767,37.6767,31400.0
2005-10-25 11:20:00,58.06,58.22,58.03,58.18,28400.0,37.6702,37.774,37.6507,37.748,28400.0
2005-10-25 11:25:00,58.18,58.35,58.18,58.24,38200.0,37.748,37.8583,37.748,37.787,38200.0
2005-10-25 11:30:00,58.25,58.32,58.25,58.29,41000.0,37.7935,37.8389,37.7935,37.8194,41000.0
2005-10-25 11:35:00,58.29,58.35,58.29,58.32,8600.0,37.8194,37.8583,37.8194,37.8389,8600.0
2005-10-25 11:40:00,58.38,58.48,58.37,58.48,15400.0,37.8778,37.9427,37.8713,37.9427,15400.0
2005-10-25 11:45:00,58.46,58.49,58.42,58.42,12800.0,37.9297,37.9492,37.9038,37.9038,12800.0
2005-10-25 11:50:00,58.41,58.41,58.29,58.3,3400.0,37.8973,37.8973,37.8194,37.8259,3400.0
2005-10-25 11:55:00,58.32,58.34,58.2,58.24,13200.0,37.8389,37.8518,37.761,37.787,13200.0
2005-10-25 12:00:00,58.24,58.32,58.24,58.31,9600.0,37.787,37.8389,37.787,37.8324,9600.0
2005-10-25 12:05:00,58.32,58.38,58.32,58.38,10200.0,37.8389,37.8778,37.8389,37.8778,10200.0
2005-10-25 12:10:00,58.38,58.41,58.35,58.4,12000.0,37.8778,37.8973,37.8583,37.8908,12000.0
2005-10-25 12:15:00,58.4,58.42,58.33,58.37,14000.0,37.8908,37.9038,37.8454,37.8713,14000.0
2005-10-25 12:20:00,58.37,58.38,58.2,58.2,9000.0,37.8713,37.8778,37.761,37.761,9000.0
2005-10-25 12:25:00,58.2,58.34,58.16,58.31,22800.0,37.761,37.8518,37.7351,37.8324,22800.0
2005-10-25 12:30:00,58.31,58.33,58.3,58.33,5400.0,37.8324,37.8454,37.8259,37.8454,5400.0
2005-10-25 12:35:00,58.33,58.33,58.23,58.24,7600.0,37.8454,37.8454,37.7805,37.787,7600.0
2005-10-25 12:40:00,58.24,58.29,58.2,58.27,19400.0,37.787,37.8194,37.761,37.8064,19400.0
2005-10-25 12:45:00,58.27,58.3,58.26,58.26,3400.0,37.8064,37.8259,37.7999,37.7999,3400.0
2005-10-25 12:50:00,58.25,58.27,58.2,58.2,9000.0,37.7935,37.8064,37.761,37.761,9000.0
2005-10-25 12:55:00,58.19,58.25,58.19,58.25,5000.0,37.7545,37.7935,37.7545,37.7935,5000.0
2005-10-25 13:00:00,58.24,58.25,58.17,58.21,19200.0,37.787,37.7935,37.7416,37.7675,19200.0
2005-10-25 13:05:00,58.22,58.27,58.22,58.25,19800.0,37.774,37.8064,37.774,37.7935,19800.0
2005-10-25 13:10:00,58.25,58.29,58.25,58.27,4600.0,37.7935,37.8194,37.7935,37.8064,4600.0
2005-10-25 13:15:00,58.27,58.33,58.27,58.29,5400.0,37.8064,37.8454,37.8064,37.8194,5400.0
2005-10-25 13:20:00,58.29,58.29,58.18,58.18,7400.0,37.8194,37.8194,37.748,37.748,7400.0
2005-10-25 13:25:00,58.19,58.19,58.1,58.13,19800.0,37.7545,37.7545,37.6961,37.7156,19800.0
2005-10-25 13:30:00,58.13,58.13,57.88,57.98,40400.0,37.7156,37.7156,37.5534,37.6183,40400.0
2005-10-25 13:35:00,57.98,58.05,57.98,58.01,29000.0,37.6183,37.6637,37.6183,37.6377,29000.0
2005-10-25 13:40:00,58.02,58.02,57.85,57.92,18800.0,37.6442,37.6442,37.5339,37.5793,18800.0
2005-10-25 13:45:00,57.93,57.96,57.93,57.96,11400.0,37.5858,37.6053,37.5858,37.6053,11400.0
2005-10-25 13:50:00,57.94,58.02,57.94,57.96,12400.0,37.5923,37.6442,37.5923,37.6053,12400.0
2005-10-25 13:55:00,57.93,57.94,57.92,57.93,10000.0,37.5858,37.5923,37.5793,37.5858,10000.0
2005-10-25 14:00:00,57.93,57.99,57.93,57.99,14600.0,37.5858,37.6248,37.5858,37.6248,14600.0
2005-10-25 14:05:00,57.99,58.01,57.93,57.95,31200.0,37.6248,37.6377,37.5858,37.5988,31200.0
2005-10-25 14:10:00,57.94,58.1,57.94,58.06,20600.0,37.5923,37.6961,37.5923,37.6702,20600.0
2005-10-25 14:15:00,58.05,58.07,58.02,58.02,5400.0,37.6637,37.6767,37.6442,37.6442,5400.0
2005-10-25 14:20:00,58.02,58.02,57.94,57.99,24800.0,37.6442,37.6442,37.5923,37.6248,24800.0
2005-10-25 14:25:00,57.99,57.99,57.89,57.91,11600.0,37.6248,37.6248,37.5599,37.5729,11600.0
2005-10-25 14:30:00,57.92,57.97,57.9,57.92,30600.0,37.5793,37.6118,37.5664,37.5793,30600.0
2005-10-25 14:35:00,57.92,57.97,57.91,57.96,20800.0,37.5793,37.6118,37.5729,37.6053,20800.0
2005-10-25 14:40:00,57.95,57.97,57.85,57.87,28000.0,37.5988,37.6118,37.5339,37.5469,28000.0
2005-10-25 14:45:00,57.87,57.89,57.84,57.88,22400.0,37.5469,37.5599,37.5274,37.5534,22400.0
2005-10-25 14:50:00,57.93,58.0,57.9,57.98,23400.0,37.5858,37.6313,37.5664,37.6183,23400.0
2005-10-25 14:55:00,57.95,57.98,57.88,57.92,20800.0,37.5988,37.6183,37.5534,37.5793,20800.0
2005-10-25 15:00:00,57.93,57.93,57.85,57.87,20400.0,37.5858,37.5858,37.5339,37.5469,20400.0
2005-10-25 15:05:00,57.87,57.87,57.83,57.84,18200.0,37.5469,37.5469,37.521,37.5274,18200.0
2005-10-25 15:10:00,57.83,57.88,57.83,57.83,32000.0,37.521,37.5534,37.521,37.521,32000.0
2005-10-25 15:15:00,57.82,57.85,57.74,57.75,21800.0,37.5145,37.5339,37.4626,37.469,21800.0
2005-10-25 15:20:00,57.75,57.91,57.74,57.91,17800.0,37.469,37.5729,37.4626,37.5729,17800.0
2005-10-25 15:25:00,57.91,57.96,57.89,57.95,18400.0,37.5729,37.6053,37.5599,37.5988,18400.0
2005-10-25 15:30:00,58.0,58.08,57.99,58.07,40200.0,37.6313,37.6832,37.6248,37.6767,40200.0
2005-10-25 15:35:00,58.07,58.07,58.05,58.07,24200.0,37.6767,37.6767,37.6637,37.6767,24200.0
2005-10-25 15:40:00,58.07,58.15,58.07,58.14,56400.0,37.6767,37.7286,37.6767,37.7221,56400.0
2005-10-25 15:45:00,58.15,58.31,58.15,58.29,33800.0,37.7286,37.8324,37.7286,37.8194,33800.0
2005-10-25 15:50:00,58.29,58.31,58.26,58.26,84000.0,37.8194,37.8324,37.7999,37.7999,84000.0
2005-10-25 15:55:00,58.27,58.27,58.23,58.23,50800.0,37.8064,37.8064,37.7805,37.7805,50800.0
2005-10-26 09:30:00,58.48,58.51,58.23,58.23,32600.0,37.9427,37.9621,37.7805,37.7805,32600.0
2005-10-26 09:35:00,58.16,58.16,57.93,57.93,20800.0,37.7351,37.7351,37.5858,37.5858,20800.0
2005-10-26 09:40:00,57.9,58.25,57.87,58.25,35400.0,37.5664,37.7935,37.5469,37.7935,35400.0
2005-10-26 09:45:00,58.25,58.29,57.86,58.07,26800.0,37.7935,37.8194,37.5404,37.6767,26800.0
2005-10-26 09:50:00,58.06,58.38,58.04,58.04,26200.0,37.6702,37.8778,37.6572,37.6572,26200.0
2005-10-26 09:55:00,58.04,58.38,58.02,58.38,34800.0,37.6572,37.8778,37.6442,37.8778,34800.0
2005-10-26 10:00:00,58.38,58.43,58.18,58.26,22000.0,37.8778,37.9102,37.748,37.7999,22000.0
2005-10-26 10:05:00,58.26,58.51,58.26,58.51,35400.0,37.7999,37.9621,37.7999,37.9621,35400.0
2005-10-26 10:10:00,58.51,58.55,58.38,58.48,19200.0,37.9621,37.9881,37.8778,37.9427,19200.0
2005-10-26 10:15:00,58.48,58.6,58.48,58.6,20400.0,37.9427,38.0205,37.9427,38.0205,20400.0
2005-10-26 10:20:00,58.6,58.65,58.54,58.54,11200.0,38.0205,38.053,37.9816,37.9816,11200.0
2005-10-26 10:25:00,58.51,58.56,58.46,58.47,24800.0,37.9621,37.9946,37.9297,37.9362,24800.0
2005-10-26 10:30:00,58.47,58.53,58.38,58.38,29000.0,37.9362,37.9751,37.8778,37.8778,29000.0
2005-10-26 10:35:00,58.33,58.43,58.25,58.32,23400.0,37.8454,37.9102,37.7935,37.8389,23400.0
2005-10-26 10:40:00,58.3,58.35,58.26,58.35,14800.0,37.8259,37.8583,37.7999,37.8583,14800.0
2005-10-26 10:45:00,58.37,58.44,58.32,58.42,8800.0,37.8713,37.9167,37.8389,37.9038,8800.0
2005-10-26 10:50:00,58.44,58.58,58.44,58.54,31600.0,37.9167,38.0076,37.9167,37.9816,31600.0
2005-10-26 10:55:00,58.52,58.55,58.45,58.45,32600.0,37.9686,37.9881,37.9232,37.9232,32600.0
2005-10-26 11:00:00,58.45,58.49,58.42,58.47,13400.0,37.9232,37.9492,37.9038,37.9362,13400.0
2005-10-26 11:05:00,58.47,58.54,58.47,58.52,24200.0,37.9362,37.9816,37.9362,37.9686,24200.0
2005-10-26 11:10:00,58.54,58.6,58.54,58.59,55600.0,37.9816,38.0205,37.9816,38.0141,55600.0
2005-10-26 11:15:00,58.59,58.6,58.56,58.58,28000.0,38.0141,38.0205,37.9946,38.0076,28000.0
2005-10-26 11:20:00,58.58,58.69,58.58,58.63,75600.0,38.0076,38.0789,38.0076,38.04,75600.0
2005-10-26 11:25:00,58.65,58.78,58.65,58.73,76000.0,38.053,38.1373,38.053,38.1049,76000.0
2005-10-26 11:30:00,58.72,58.77,58.7,58.77,48600.0,38.0984,38.1308,38.0854,38.1308,48600.0
2005-10-26 11:35:00,58.77,58.77,58.63,58.65,20600.0,38.1308,38.1308,38.04,38.053,20600.0
2005-10-26 11:40:00,58.65,58.69,58.63,58.65,10400.0,38.053,38.0789,38.04,38.053,10400.0
2005-10-26 11:45:00,58.65,58.66,58.63,58.65,21200.0,38.053,38.0595,38.04,38.053,21200.0
2005-10-26 11:50:00,58.65,58.67,58.63,58.63,33400.0,38.053,38.066,38.04,38.04,33400.0
2005-10-26 11:55:00,58.62,58.62,58.51,58.59,17800.0,38.0335,38.0335,37.9621,38.0141,17800.0
2005-10-26 12:00:00,58.59,58.63,58.5,58.55,42000.0,38.0141,38.04,37.9557,37.9881,42000.0
2005-10-26 12:05:00,58.58,58.63,58.57,58.59,17800.0,38.0076,38.04,38.0011,38.0141,17800.0
2005-10-26 12:10:00,58.59,58.62,58.51,58.58,33400.0,38.0141,38.0335,37.9621,38.0076,33400.0
2005-10-26 12:15:00,58.59,58.61,58.57,58.59,20600.0,38.0141,38.027,38.0011,38.0141,20600.0
2005-10-26 12:20:00,58.6,58.6,58.54,58.58,26200.0,38.0205,38.0205,37.9816,38.0076,26200.0
2005-10-26 12:25:00,58.58,58.6,58.54,58.57,11000.0,38.0076,38.0205,37.9816,38.0011,11000.0
2005-10-26 12:30:00,58.58,58.61,58.54,58.54,11200.0,38.0076,38.027,37.9816,37.9816,11200.0
2005-10-26 12:35:00,58.54,58.56,58.43,58.44,38000.0,37.9816,37.9946,37.9102,37.9167,38000.0
2005-10-26 12:40:00,58.43,58.44,58.39,58.4,22600.0,37.9102,37.9167,37.8843,37.8908,22600.0
2005-10-26 12:45:00,58.4,58.43,58.38,58.39,26200.0,37.8908,37.9102,37.8778,37.8843,26200.0
2005-10-26 12:50:00,58.38,58.39,58.35,58.37,15400.0,37.8778,37.8843,37.8583,37.8713,15400.0
2005-10-26 12:55:00,58.37,58.4,58.34,58.4,16400.0,37.8713,37.8908,37.8518,37.8908,16400.0
2005-10-26 13:00:00,58.4,58.42,58.4,58.4,32600.0,37.8908,37.9038,37.8908,37.8908,32600.0
2005-10-26 13:05:00,58.41,58.42,58.35,58.35,18000.0,37.8973,37.9038,37.8583,37.8583,18000.0
2005-10-26 13:10:00,58.38,58.4,58.3,58.31,16600.0,37.8778,37.8908,37.8259,37.8324,16600.0
2005-10-26 13:15:00,58.31,58.36,58.31,58.33,31600.0,37.8324,37.8648,37.8324,37.8454,31600.0
2005-10-26 13:20:00,58.31,58.39,58.26,58.35,36600.0,37.8324,37.8843,37.7999,37.8583,36600.0
2005-10-26 13:25:00,58.36,58.41,58.36,58.39,11200.0,37.8648,37.8973,37.8648,37.8843,11200.0
2005-10-26 13:30:00,58.39,58.47,58.39,58.4,13600.0,37.8843,37.9362,37.8843,37.8908,13600.0
2005-10-26 13:35:00,58.4,58.4,58.33,58.33,10400.0,37.8908,37.8908,37.8454,37.8454,10400.0
2005-10-26 13:40:00,58.34,58.35,58.3,58.35,21600.0,37.8518,37.8583,37.8259,37.8583,21600.0
2005-10-26 13:45:00,58.35,58.38,58.33,58.34,11200.0,37.8583,37.8778,37.8454,37.8518,11200.0
2005-10-26 13:50:00,58.34,58.37,58.25,58.37,32200.0,37.8518,37.8713,37.7935,37.8713,32200.0
2005-10-26 13:55:00,58.38,58.42,58.35,58.35,11000.0,37.8778,37.9038,37.8583,37.8583,11000.0
2005-10-26 14:00:00,58.35,58.53,58.35,58.43,37800.0,37.8583,37.9751,37.8583,37.9102,37800.0
2005-10-26 14:05:00,58.43,58.45,58.35,58.36,27200.0,37.9102,37.9232,37.8583,37.8648,27200.0
2005-10-26 14:10:00,58.36,58.48,58.36,58.38,14400.0,37.8648,37.9427,37.8648,37.8778,14400.0
2005-10-26 14:15:00,58.38,58.4,58.27,58.27,11600.0,37.8778,37.8908,37.8064,37.8064,11600.0
2005-10-26 14:20:00,58.28,58.41,58.28,58.33,30600.0,37.8129,37.8973,37.8129,37.8454,30600.0
2005-10-26 14:25:00,58.31,58.31,58.24,58.27,39000.0,37.8324,37.8324,37.787,37.8064,39000.0
2005-10-26 14:30:00,58.27,58.32,58.26,58.29,42400.0,37.8064,37.8389,37.7999,37.8194,42400.0
2005-10-26 14:35:00,58.27,58.28,58.16,58.22,30800.0,37.8064,37.8129,37.7351,37.774,30800.0
2005-10-26 14:40:00,58.24,58.26,58.13,58.22,28800.0,37.787,37.7999,37.7156,37.774,28800.0
2005-10-26 14:45:00,58.22,58.23,58.2,58.21,18000.0,37.774,37.7805,37.761,37.7675,18000.0
2005-10-26 14:50:00,58.21,58.24,58.21,58.24,6200.0,37.7675,37.787,37.7675,37.787,6200.0
2005-10-26 14:55:00,58.23,58.27,58.15,58.17,30600.0,37.7805,37.8064,37.7286,37.7416,30600.0
2005-10-26 15:00:00,58.15,58.18,58.1,58.15,48600.0,37.7286,37.748,37.6961,37.7286,48600.0
2005-10-26 15:05:00,58.15,58.28,58.15,58.22,38200.0,37.7286,37.8129,37.7286,37.774,38200.0
2005-10-26 15:10:00,58.22,58.26,58.13,58.19,29600.0,37.774,37.7999,37.7156,37.7545,29600.0
2005-10-26 15:15:00,58.18,58.18,58.16,58.16,17600.0,37.748,37.748,37.7351,37.7351,17600.0
2005-10-26 15:20:00,58.15,58.17,58.08,58.12,40800.0,37.7286,37.7416,37.6832,37.7091,40800.0
2005-10-26 15:25:00,58.12,58.12,57.99,58.01,47400.0,37.7091,37.7091,37.6248,37.6377,47400.0
2005-10-26 15:30:00,58.01,58.01,57.98,57.99,200400.0,37.6377,37.6377,37.6183,37.6248,200400.0
2005-10-26 15:35:00,57.99,58.02,57.99,57.99,49400.0,37.6248,37.6442,37.6248,37.6248,49400.0
2005-10-26 15:40:00,58.0,58.0,57.99,57.99,100400.0,37.6313,37.6313,37.6248,37.6248,100400.0
2005-10-26 15:45:00,57.99,58.04,57.96,57.98,56400.0,37.6248,37.6572,37.6053,37.6183,56400.0
2005-10-26 15:50:00,57.98,57.98,57.85,57.88,45000.0,37.6183,37.6183,37.5339,37.5534,45000.0
2005-10-26 15:55:00,57.89,57.94,57.89,57.91,28200.0,37.5599,37.5923,37.5599,37.5729,28200.0
2005-10-27 09:35:00,57.38,57.62,57.26,57.58,104000.0,37.229,37.3847,37.1511,37.3588,104000.0
2005-10-27 09:40:00,57.59,57.59,57.36,57.5,37600.0,37.3652,37.3652,37.216,37.3068,37600.0
2005-10-27 09:45:00,57.5,57.5,57.34,57.37,32600.0,37.3068,37.3068,37.203,37.2225,32600.0
2005-10-27 09:50:00,57.37,57.37,57.15,57.23,26800.0,37.2225,37.2225,37.0798,37.1317,26800.0
2005-10-27 09:55:00,57.24,57.28,57.24,57.28,14200.0,37.1382,37.1641,37.1382,37.1641,14200.0
2005-10-27 10:00:00,57.29,57.29,57.23,57.23,50200.0,37.1706,37.1706,37.1317,37.1317,50200.0
2005-10-27 10:05:00,57.23,57.27,57.22,57.27,35200.0,37.1317,37.1576,37.1252,37.1576,35200.0
2005-10-27 10:10:00,57.27,57.28,57.26,57.27,18000.0,37.1576,37.1641,37.1511,37.1576,18000.0
2005-10-27 10:15:00,57.27,57.3,57.27,57.27,50000.0,37.1576,37.1771,37.1576,37.1576,50000.0
2005-10-27 10:20:00,57.27,57.27,57.24,57.25,56200.0,37.1576,37.1576,37.1382,37.1446,56200.0
2005-10-27 10:25:00,57.24,57.25,57.22,57.24,27200.0,37.1382,37.1446,37.1252,37.1382,27200.0
2005-10-27 10:30:00,57.23,57.24,57.21,57.22,21600.0,37.1317,37.1382,37.1187,37.1252,21600.0
2005-10-27 10:35:00,57.22,57.28,57.21,57.28,40600.0,37.1252,37.1641,37.1187,37.1641,40600.0
2005-10-27 10:40:00,57.26,57.3,57.2,57.29,29800.0,37.1511,37.1771,37.1122,37.1706,29800.0
2005-10-27 10:45:00,57.27,57.29,57.25,57.26,20000.0,37.1576,37.1706,37.1446,37.1511,20000.0
2005-10-27 10:50:00,57.26,57.38,57.26,57.38,17400.0,37.1511,37.229,37.1511,37.229,17400.0
2005-10-27 10:55:00,57.38,57.4,57.37,57.37,15800.0,37.229,37.242,37.2225,37.2225,15800.0
2005-10-27 11:00:00,57.35,57.4,57.33,57.38,14800.0,37.2095,37.242,37.1965,37.229,14800.0
2005-10-27 11:05:00,57.38,57.49,57.38,57.46,24000.0,37.229,37.3004,37.229,37.2809,24000.0
2005-10-27 11:10:00,57.45,57.59,57.45,57.59,26200.0,37.2744,37.3652,37.2744,37.3652,26200.0
2005-10-27 11:15:00,57.55,57.72,57.55,57.7,40600.0,37.3393,37.4496,37.3393,37.4366,40600.0
2005-10-27 11:20:00,57.7,57.9,57.7,57.88,39000.0,37.4366,37.5664,37.4366,37.5534,39000.0
2005-10-27 11:25:00,57.88,57.88,57.77,57.82,19400.0,37.5534,37.5534,37.482,37.5145,19400.0
2005-10-27 11:30:00,57.8,57.8,57.75,57.76,27400.0,37.5015,37.5015,37.469,37.4755,27400.0
2005-10-27 11:35:00,57.77,57.81,57.77,57.77,14800.0,37.482,37.508,37.482,37.482,14800.0
2005-10-27 11:40:00,57.77,57.83,57.77,57.83,13600.0,37.482,37.521,37.482,37.521,13600.0
2005-10-27 11:45:00,57.83,57.88,57.83,57.85,28000.0,37.521,37.5534,37.521,37.5339,28000.0
2005-10-27 11:50:00,57.85,57.93,57.8,57.93,48600.0,37.5339,37.5858,37.5015,37.5858,48600.0
2005-10-27 11:55:00,57.93,57.99,57.9,57.96,45800.0,37.5858,37.6248,37.5664,37.6053,45800.0
2005-10-27 12:00:00,57.97,58.06,57.9,58.06,23000.0,37.6118,37.6702,37.5664,37.6702,23000.0
2005-10-27 12:05:00,58.07,58.21,58.06,58.12,44000.0,37.6767,37.7675,37.6702,37.7091,44000.0
2005-10-27 12:10:00,58.1,58.1,58.01,58.01,12600.0,37.6961,37.6961,37.6377,37.6377,12600.0
2005-10-27 12:15:00,58.01,58.01,57.99,58.0,9800.0,37.6377,37.6377,37.6248,37.6313,9800.0
2005-10-27 12:20:00,58.0,58.05,57.99,58.05,9600.0,37.6313,37.6637,37.6248,37.6637,9600.0
2005-10-27 12:25:00,58.05,58.1,58.04,58.1,7000.0,37.6637,37.6961,37.6572,37.6961,7000.0
2005-10-27 12:30:00,58.1,58.15,58.1,58.1,20600.0,37.6961,37.7286,37.6961,37.6961,20600.0
2005-10-27 12:35:00,58.1,58.1,58.02,58.05,13000.0,37.6961,37.6961,37.6442,37.6637,13000.0
2005-10-27 12:40:00,58.06,58.1,58.0,58.02,13400.0,37.6702,37.6961,37.6313,37.6442,13400.0
2005-10-27 12:45:00,58.01,58.02,58.0,58.02,13200.0,37.6377,37.6442,37.6313,37.6442,13200.0
2005-10-27 12:50:00,58.02,58.06,58.01,58.01,6600.0,37.6442,37.6702,37.6377,37.6377,6600.0
2005-10-27 12:55:00,58.0,58.08,58.0,58.06,17400.0,37.6313,37.6832,37.6313,37.6702,17400.0
2005-10-27 13:00:00,58.06,58.06,57.99,57.99,28600.0,37.6702,37.6702,37.6248,37.6248,28600.0
2005-10-27 13:05:00,57.99,58.04,57.94,57.95,15200.0,37.6248,37.6572,37.5923,37.5988,15200.0
2005-10-27 13:10:00,57.95,57.98,57.79,57.79,19800.0,37.5988,37.6183,37.495,37.495,19800.0
2005-10-27 13:15:00,57.79,57.79,57.65,57.65,17400.0,37.495,37.495,37.4042,37.4042,17400.0
2005-10-27 13:20:00,57.63,57.63,57.45,57.52,30200.0,37.3912,37.3912,37.2744,37.3198,30200.0
2005-10-27 13:25:00,57.5,57.55,57.5,57.5,10400.0,37.3068,37.3393,37.3068,37.3068,10400.0
2005-10-27 13:30:00,57.5,57.54,57.5,57.52,19000.0,37.3068,37.3328,37.3068,37.3198,19000.0
2005-10-27 13:35:00,57.52,57.55,57.5,57.52,22800.0,37.3198,37.3393,37.3068,37.3198,22800.0
2005-10-27 13:40:00,57.5,57.54,57.5,57.52,17400.0,37.3068,37.3328,37.3068,37.3198,17400.0
2005-10-27 13:45:00,57.51,57.6,57.5,57.6,19400.0,37.3133,37.3717,37.3068,37.3717,19400.0
2005-10-27 13:50:00,57.59,57.62,57.58,57.58,16400.0,37.3652,37.3847,37.3588,37.3588,16400.0
2005-10-27 13:55:00,57.6,57.74,57.58,57.71,25000.0,37.3717,37.4626,37.3588,37.4431,25000.0
2005-10-27 14:00:00,57.71,57.95,57.71,57.95,38800.0,37.4431,37.5988,37.4431,37.5988,38800.0
2005-10-27 14:05:00,57.95,57.99,57.95,57.98,50000.0,37.5988,37.6248,37.5988,37.6183,50000.0
2005-10-27 14:10:00,57.98,58.05,57.98,58.03,24000.0,37.6183,37.6637,37.6183,37.6507,24000.0
2005-10-27 14:15:00,58.03,58.03,57.97,57.97,12200.0,37.6507,37.6507,37.6118,37.6118,12200.0
2005-10-27 14:20:00,57.95,57.96,57.85,57.88,11400.0,37.5988,37.6053,37.5339,37.5534,11400.0
2005-10-27 14:25:00,57.89,57.89,57.87,57.88,10600.0,37.5599,37.5599,37.5469,37.5534,10600.0
2005-10-27 14:30:00,57.87,57.87,57.82,57.87,13600.0,37.5469,37.5469,37.5145,37.5469,13600.0
2005-10-27 14:35:00,57.85,57.96,57.85,57.9,31400.0,37.5339,37.6053,37.5339,37.5664,31400.0
2005-10-27 14:40:00,57.88,57.88,57.85,57.85,6600.0,37.5534,37.5534,37.5339,37.5339,6600.0
2005-10-27 14:45:00,57.85,57.9,57.82,57.9,8800.0,37.5339,37.5664,37.5145,37.5664,8800.0
2005-10-27 14:50:00,57.89,57.93,57.89,57.91,6600.0,37.5599,37.5858,37.5599,37.5729,6600.0
2005-10-27 14:55:00,57.91,57.92,57.76,57.77,21200.0,37.5729,37.5793,37.4755,37.482,21200.0
2005-10-27 15:00:00,57.77,57.77,57.68,57.68,17000.0,37.482,37.482,37.4236,37.4236,17000.0
2005-10-27 15:05:00,57.68,57.68,57.62,57.63,27800.0,37.4236,37.4236,37.3847,37.3912,27800.0
2005-10-27 15:10:00,57.63,57.69,57.51,57.51,26800.0,37.3912,37.4301,37.3133,37.3133,26800.0
2005-10-27 15:15:00,57.52,57.63,57.52,57.62,11600.0,37.3198,37.3912,37.3198,37.3847,11600.0
2005-10-27 15:20:00,57.62,57.67,57.62,57.67,11600.0,37.3847,37.4171,37.3847,37.4171,11600.0
2005-10-27 15:25:00,57.68,57.71,57.63,57.71,14000.0,37.4236,37.4431,37.3912,37.4431,14000.0
2005-10-27 15:30:00,57.68,57.68,57.63,57.65,13400.0,37.4236,37.4236,37.3912,37.4042,13400.0
2005-10-27 15:35:00,57.65,57.76,57.65,57.72,22800.0,37.4042,37.4755,37.4042,37.4496,22800.0
2005-10-27 15:40:00,57.72,57.72,57.63,57.66,22800.0,37.4496,37.4496,37.3912,37.4107,22800.0
2005-10-27 15:45:00,57.66,57.71,57.65,57.71,48800.0,37.4107,37.4431,37.4042,37.4431,48800.0
2005-10-27 15:50:00,57.7,57.73,57.67,57.68,71800.0,37.4366,37.4561,37.4171,37.4236,71800.0
2005-10-27 15:55:00,57.63,57.64,57.6,57.61,36800.0,37.3912,37.3977,37.3717,37.3782,36800.0
2005-10-28 09:30:00,58.0,58.01,57.8,57.81,35400.0,37.6313,37.6377,37.5015,37.508,35400.0
2005-10-28 09:35:00,57.8,57.8,57.55,57.56,26000.0,37.5015,37.5015,37.3393,37.3458,26000.0
2005-10-28 09:40:00,57.55,57.62,57.55,57.58,14400.0,37.3393,37.3847,37.3393,37.3588,14400.0
2005-10-28 09:45:00,57.58,57.59,57.5,57.51,21400.0,37.3588,37.3652,37.3068,37.3133,21400.0
2005-10-28 09:50:00,57.51,57.51,57.44,57.47,31200.0,37.3133,37.3133,37.2679,37.2874,31200.0
2005-10-28 09:55:00,57.47,57.54,57.47,57.5,21200.0,37.2874,37.3328,37.2874,37.3068,21200.0
2005-10-28 10:00:00,57.48,57.48,57.4,57.41,36400.0,37.2939,37.2939,37.242,37.2485,36400.0
2005-10-28 10:05:00,57.4,57.4,57.25,57.28,24200.0,37.242,37.242,37.1446,37.1641,24200.0
2005-10-28 10:10:00,57.27,57.31,57.27,57.31,12600.0,37.1576,37.1836,37.1576,37.1836,12600.0
2005-10-28 10:15:00,57.35,57.41,57.3,57.41,26800.0,37.2095,37.2485,37.1771,37.2485,26800.0
2005-10-28 10:20:00,57.45,57.5,57.45,57.5,10600.0,37.2744,37.3068,37.2744,37.3068,10600.0
2005-10-28 10:25:00,57.56,57.65,57.56,57.62,14400.0,37.3458,37.4042,37.3458,37.3847,14400.0
2005-10-28 10:30:00,57.62,57.63,57.58,57.61,26200.0,37.3847,37.3912,37.3588,37.3782,26200.0
2005-10-28 10:35:00,57.61,57.75,57.61,57.73,18600.0,37.3782,37.469,37.3782,37.4561,18600.0
2005-10-28 10:40:00,57.74,57.88,57.74,57.85,33400.0,37.4626,37.5534,37.4626,37.5339,33400.0
2005-10-28 10:45:00,57.84,57.85,57.7,57.8,19800.0,37.5274,37.5339,37.4366,37.5015,19800.0
2005-10-28 10:50:00,57.8,57.87,57.8,57.87,16200.0,37.5015,37.5469,37.5015,37.5469,16200.0
2005-10-28 10:55:00,57.85,57.87,57.83,57.87,12000.0,37.5339,37.5469,37.521,37.5469,12000.0
2005-10-28 11:00:00,57.86,58.01,57.86,57.96,28800.0,37.5404,37.6377,37.5404,37.6053,28800.0
2005-10-28 11:05:00,57.97,57.97,57.93,57.95,6400.0,37.6118,37.6118,37.5858,37.5988,6400.0
2005-10-28 11:10:00,57.95,58.14,57.95,58.1,17000.0,37.5988,37.7221,37.5988,37.6961,17000.0
2005-10-28 11:15:00,58.1,58.15,58.0,58.02,18000.0,37.6961,37.7286,37.6313,37.6442,18000.0
2005-10-28 11:20:00,58.04,58.06,57.96,57.97,11000.0,37.6572,37.6702,37.6053,37.6118,11000.0
2005-10-28 11:25:00,57.93,58.08,57.93,58.07,12800.0,37.5858,37.6832,37.5858,37.6767,12800.0
2005-10-28 11:30:00,58.08,58.08,57.98,58.0,11000.0,37.6832,37.6832,37.6183,37.6313,11000.0
2005-10-28 11:35:00,58.0,58.01,57.91,57.92,9800.0,37.6313,37.6377,37.5729,37.5793,9800.0
2005-10-28 11:40:00,57.92,58.0,57.9,57.99,16600.0,37.5793,37.6313,37.5664,37.6248,16600.0
2005-10-28 11:45:00,58.02,58.15,58.02,58.15,10200.0,37.6442,37.7286,37.6442,37.7286,10200.0
2005-10-28 11:50:00,58.16,58.23,58.16,58.23,14000.0,37.7351,37.7805,37.7351,37.7805,14000.0
2005-10-28 11:55:00,58.23,58.34,58.21,58.34,11600.0,37.7805,37.8518,37.7675,37.8518,11600.0
2005-10-28 12:00:00,58.34,58.4,58.31,58.32,10400.0,37.8518,37.8908,37.8324,37.8389,10400.0
2005-10-28 12:05:00,58.32,58.32,58.27,58.29,614000.0,37.8389,37.8389,37.8064,37.8194,614000.0
2005-10-28 12:10:00,58.29,58.29,58.26,58.27,8600.0,37.8194,37.8194,37.7999,37.8064,8600.0
2005-10-28 12:15:00,58.27,58.27,58.22,58.23,4400.0,37.8064,37.8064,37.774,37.7805,4400.0
2005-10-28 12:20:00,58.23,58.29,58.23,58.29,11600.0,37.7805,37.8194,37.7805,37.8194,11600.0
2005-10-28 12:25:00,58.27,58.27,58.24,58.24,8400.0,37.8064,37.8064,37.787,37.787,8400.0
2005-10-28 12:30:00,58.24,58.24,58.2,58.22,4800.0,37.787,37.787,37.761,37.774,4800.0
2005-10-28 12:35:00,58.19,58.21,58.1,58.1,6200.0,37.7545,37.7675,37.6961,37.6961,6200.0
2005-10-28 12:40:00,58.09,58.13,58.07,58.07,7000.0,37.6896,37.7156,37.6767,37.6767,7000.0
2005-10-28 12:45:00,58.07,58.13,58.04,58.07,12400.0,37.6767,37.7156,37.6572,37.6767,12400.0
2005-10-28 12:50:00,58.06,58.08,58.04,58.05,12000.0,37.6702,37.6832,37.6572,37.6637,12000.0
2005-10-28 12:55:00,58.05,58.05,58.01,58.01,8000.0,37.6637,37.6637,37.6377,37.6377,8000.0
2005-10-28 13:00:00,58.01,58.13,58.0,58.1,9600.0,37.6377,37.7156,37.6313,37.6961,9600.0
2005-10-28 13:05:00,58.1,58.13,58.07,58.1,6400.0,37.6961,37.7156,37.6767,37.6961,6400.0
2005-10-28 13:10:00,58.13,58.24,58.13,58.17,7800.0,37.7156,37.787,37.7156,37.7416,7800.0
2005-10-28 13:15:00,58.16,58.16,58.14,58.14,600.0,37.7351,37.7351,37.7221,37.7221,600.0
2005-10-28 13:20:00,58.1,58.1,58.05,58.07,6600.0,37.6961,37.6961,37.6637,37.6767,6600.0
2005-10-28 13:25:00,58.07,58.22,58.07,58.16,9400.0,37.6767,37.774,37.6767,37.7351,9400.0
2005-10-28 13:30:00,58.14,58.14,58.06,58.08,8800.0,37.7221,37.7221,37.6702,37.6832,8800.0
2005-10-28 13:35:00,58.09,58.18,58.09,58.09,7600.0,37.6896,37.748,37.6896,37.6896,7600.0
2005-10-28 13:40:00,58.14,58.14,58.07,58.07,4600.0,37.7221,37.7221,37.6767,37.6767,4600.0
2005-10-28 13:45:00,58.08,58.1,58.07,58.1,3400.0,37.6832,37.6961,37.6767,37.6961,3400.0
2005-10-28 13:50:00,58.08,58.08,58.08,58.08,600.0,37.6832,37.6832,37.6832,37.6832,600.0
2005-10-28 13:55:00,58.08,58.08,58.03,58.05,4400.0,37.6832,37.6832,37.6507,37.6637,4400.0
2005-10-28 14:00:00,58.05,58.19,58.05,58.18,16800.0,37.6637,37.7545,37.6637,37.748,16800.0
2005-10-28 14:05:00,58.15,58.18,58.08,58.18,15000.0,37.7286,37.748,37.6832,37.748,15000.0
2005-10-28 14:10:00,58.18,58.18,58.13,58.13,10200.0,37.748,37.748,37.7156,37.7156,10200.0
2005-10-28 14:15:00,58.14,58.14,58.0,58.0,11600.0,37.7221,37.7221,37.6313,37.6313,11600.0
2005-10-28 14:20:00,58.01,58.06,58.01,58.04,7400.0,37.6377,37.6702,37.6377,37.6572,7400.0
2005-10-28 14:25:00,58.07,58.15,58.07,58.09,7600.0,37.6767,37.7286,37.6767,37.6896,7600.0
2005-10-28 14:30:00,58.08,58.08,58.04,58.04,5600.0,37.6832,37.6832,37.6572,37.6572,5600.0
2005-10-28 14:35:00,58.04,58.16,58.02,58.16,13000.0,37.6572,37.7351,37.6442,37.7351,13000.0
2005-10-28 14:40:00,58.1,58.13,58.1,58.13,7200.0,37.6961,37.7156,37.6961,37.7156,7200.0
2005-10-28 14:45:00,58.12,58.17,58.12,58.17,10600.0,37.7091,37.7416,37.7091,37.7416,10600.0
2005-10-28 14:50:00,58.15,58.24,58.13,58.24,12400.0,37.7286,37.787,37.7156,37.787,12400.0
2005-10-28 14:55:00,58.24,58.24,58.2,58.21,4400.0,37.787,37.787,37.761,37.7675,4400.0
2005-10-28 15:00:00,58.21,58.27,58.18,58.27,14000.0,37.7675,37.8064,37.748,37.8064,14000.0
2005-10-28 15:05:00,58.25,58.26,58.17,58.17,9600.0,37.7935,37.7999,37.7416,37.7416,9600.0
2005-10-28 15:10:00,58.17,58.2,58.17,58.18,9800.0,37.7416,37.761,37.7416,37.748,9800.0
2005-10-28 15:15:00,58.17,58.18,58.13,58.13,13600.0,37.7416,37.748,37.7156,37.7156,13600.0
2005-10-28 15:20:00,58.13,58.16,58.12,58.16,21400.0,37.7156,37.7351,37.7091,37.7351,21400.0
2005-10-28 15:25:00,58.16,58.2,58.13,58.19,23400.0,37.7351,37.761,37.7156,37.7545,23400.0
2005-10-28 15:30:00,58.19,58.19,58.14,58.14,13000.0,37.7545,37.7545,37.7221,37.7221,13000.0
2005-10-28 15:35:00,58.13,58.18,58.1,58.18,13200.0,37.7156,37.748,37.6961,37.748,13200.0
2005-10-28 15:40:00,58.18,58.28,58.18,58.25,10000.0,37.748,37.8129,37.748,37.7935,10000.0
2005-10-28 15:45:00,58.24,58.25,58.21,58.23,19800.0,37.787,37.7935,37.7675,37.7805,19800.0
2005-10-28 15:50:00,58.24,58.26,58.24,58.26,27000.0,37.787,37.7999,37.787,37.7999,27000.0
2005-10-28 15:55:00,58.26,58.27,58.25,58.27,14000.0,37.7999,37.8064,37.7935,37.8064,14000.0
2005-10-31 09:30:00,58.24,58.36,58.24,58.36,26200.0,37.787,37.8648,37.787,37.8648,26200.0
2005-10-31 09:35:00,58.36,58.41,58.33,58.33,29400.0,37.8648,37.8973,37.8454,37.8454,29400.0
2005-10-31 09:40:00,58.33,58.38,58.31,58.31,11400.0,37.8454,37.8778,37.8324,37.8324,11400.0
2005-10-31 09:45:00,58.31,58.34,58.31,58.34,33000.0,37.8324,37.8518,37.8324,37.8518,33000.0
2005-10-31 09:50:00,58.34,58.34,58.23,58.23,21200.0,37.8518,37.8518,37.7805,37.7805,21200.0
2005-10-31 09:55:00,58.25,58.25,58.18,58.24,20600.0,37.7935,37.7935,37.748,37.787,20600.0
2005-10-31 10:00:00,58.24,58.4,58.24,58.39,13400.0,37.787,37.8908,37.787,37.8843,13400.0
2005-10-31 10:05:00,58.37,58.37,58.37,58.37,5400.0,37.8713,37.8713,37.8713,37.8713,5400.0
2005-10-31 10:10:00,58.34,58.34,58.24,58.27,15400.0,37.8518,37.8518,37.787,37.8064,15400.0
2005-10-31 10:15:00,58.27,58.27,58.2,58.21,16800.0,37.8064,37.8064,37.761,37.7675,16800.0
2005-10-31 10:20:00,58.21,58.21,58.2,58.21,22000.0,37.7675,37.7675,37.761,37.7675,22000.0
2005-10-31 10:25:00,58.21,58.23,58.21,58.21,27600.0,37.7675,37.7805,37.7675,37.7675,27600.0
2005-10-31 10:30:00,58.22,58.22,58.21,58.21,4800.0,37.774,37.774,37.7675,37.7675,4800.0
2005-10-31 10:35:00,58.21,58.22,58.2,58.2,15400.0,37.7675,37.774,37.761,37.761,15400.0
2005-10-31 10:40:00,58.21,58.21,58.19,58.21,31400.0,37.7675,37.7675,37.7545,37.7675,31400.0
2005-10-31 10:45:00,58.21,58.21,58.13,58.15,34400.0,37.7675,37.7675,37.7156,37.7286,34400.0
2005-10-31 10:50:00,58.16,58.16,58.1,58.12,36200.0,37.7351,37.7351,37.6961,37.7091,36200.0
2005-10-31 10:55:00,58.11,58.17,58.1,58.16,18000.0,37.7026,37.7416,37.6961,37.7351,18000.0
2005-10-31 11:00:00,58.16,58.16,58.09,58.1,30000.0,37.7351,37.7351,37.6896,37.6961,30000.0
2005-10-31 11:05:00,58.1,58.18,58.08,58.17,27600.0,37.6961,37.748,37.6832,37.7416,27600.0
2005-10-31 11:10:00,58.18,58.19,58.18,58.19,13200.0,37.748,37.7545,37.748,37.7545,13200.0
2005-10-31 11:15:00,58.19,58.22,58.02,58.04,22200.0,37.7545,37.774,37.6442,37.6572,22200.0
2005-10-31 11:20:00,58.04,58.04,57.97,57.99,24200.0,37.6572,37.6572,37.6118,37.6248,24200.0
2005-10-31 11:25:00,57.99,57.99,57.92,57.97,27200.0,37.6248,37.6248,37.5793,37.6118,27200.0
2005-10-31 11:30:00,57.98,57.99,57.94,57.95,34000.0,37.6183,37.6248,37.5923,37.5988,34000.0
2005-10-31 11:35:00,57.95,57.96,57.9,57.91,17400.0,37.5988,37.6053,37.5664,37.5729,17400.0
2005-10-31 11:40:00,57.91,57.92,57.87,57.88,18400.0,37.5729,37.5793,37.5469,37.5534,18400.0
2005-10-31 11:45:00,57.9,57.9,57.88,57.88,8600.0,37.5664,37.5664,37.5534,37.5534,8600.0
2005-10-31 11:50:00,57.88,57.88,57.88,57.88,4400.0,37.5534,37.5534,37.5534,37.5534,4400.0
2005-10-31 11:55:00,57.88,57.97,57.88,57.97,30000.0,37.5534,37.6118,37.5534,37.6118,30000.0
2005-10-31 12:00:00,57.97,57.98,57.88,57.89,16600.0,37.6118,37.6183,37.5534,37.5599,16600.0
2005-10-31 12:05:00,57.89,58.09,57.89,58.05,17400.0,37.5599,37.6896,37.5599,37.6637,17400.0
2005-10-31 12:10:00,58.05,58.05,58.02,58.02,4600.0,37.6637,37.6637,37.6442,37.6442,4600.0
2005-10-31 12:15:00,58.01,58.01,57.88,57.88,13200.0,37.6377,37.6377,37.5534,37.5534,13200.0
2005-10-31 12:20:00,57.88,57.95,57.88,57.95,11400.0,37.5534,37.5988,37.5534,37.5988,11400.0
2005-10-31 12:25:00,57.94,57.97,57.94,57.96,7200.0,37.5923,37.6118,37.5923,37.6053,7200.0
2005-10-31 12:30:00,57.96,57.96,57.88,57.9,8400.0,37.6053,37.6053,37.5534,37.5664,8400.0
2005-10-31 12:35:00,57.9,57.94,57.88,57.88,8600.0,37.5664,37.5923,37.5534,37.5534,8600.0
2005-10-31 12:40:00,57.87,57.88,57.83,57.84,7400.0,37.5469,37.5534,37.521,37.5274,7400.0
2005-10-31 12:45:00,57.84,57.87,57.83,57.86,10200.0,37.5274,37.5469,37.521,37.5404,10200.0
2005-10-31 12:50:00,57.87,57.93,57.87,57.93,16200.0,37.5469,37.5858,37.5469,37.5858,16200.0
2005-10-31 12:55:00,57.94,57.99,57.94,57.97,8600.0,37.5923,37.6248,37.5923,37.6118,8600.0
2005-10-31 13:00:00,57.97,57.97,57.96,57.96,4400.0,37.6118,37.6118,37.6053,37.6053,4400.0
2005-10-31 13:05:00,57.96,58.02,57.96,58.02,16600.0,37.6053,37.6442,37.6053,37.6442,16600.0
2005-10-31 13:10:00,58.02,58.05,58.01,58.01,16800.0,37.6442,37.6637,37.6377,37.6377,16800.0
2005-10-31 13:15:00,58.02,58.13,58.02,58.09,12800.0,37.6442,37.7156,37.6442,37.6896,12800.0
2005-10-31 13:20:00,58.08,58.09,58.07,58.07,7400.0,37.6832,37.6896,37.6767,37.6767,7400.0
2005-10-31 13:25:00,58.07,58.08,58.02,58.03,12800.0,37.6767,37.6832,37.6442,37.6507,12800.0
2005-10-31 13:30:00,58.02,58.03,58.01,58.01,14000.0,37.6442,37.6507,37.6377,37.6377,14000.0
2005-10-31 13:35:00,58.01,58.1,58.01,58.1,16800.0,37.6377,37.6961,37.6377,37.6961,16800.0
2005-10-31 13:40:00,58.1,58.11,58.08,58.08,10200.0,37.6961,37.7026,37.6832,37.6832,10200.0
2005-10-31 13:45:00,58.08,58.08,58.0,58.02,15000.0,37.6832,37.6832,37.6313,37.6442,15000.0
2005-10-31 13:50:00,58.02,58.02,58.0,58.0,15600.0,37.6442,37.6442,37.6313,37.6313,15600.0
2005-10-31 13:55:00,58.01,58.07,58.0,58.07,16000.0,37.6377,37.6767,37.6313,37.6767,16000.0
2005-10-31 14:00:00,58.06,58.09,58.05,58.08,13400.0,37.6702,37.6896,37.6637,37.6832,13400.0
2005-10-31 14:05:00,58.07,58.13,58.07,58.1,22600.0,37.6767,37.7156,37.6767,37.6961,22600.0
2005-10-31 14:10:00,58.09,58.09,58.02,58.02,17800.0,37.6896,37.6896,37.6442,37.6442,17800.0
2005-10-31 14:15:00,58.02,58.09,58.02,58.05,24000.0,37.6442,37.6896,37.6442,37.6637,24000.0
2005-10-31 14:20:00,58.04,58.05,58.02,58.02,19400.0,37.6572,37.6637,37.6442,37.6442,19400.0
2005-10-31 14:25:00,58.02,58.06,58.01,58.06,15200.0,37.6442,37.6702,37.6377,37.6702,15200.0
2005-10-31 14:30:00,58.07,58.11,58.07,58.11,5200.0,37.6767,37.7026,37.6767,37.7026,5200.0
2005-10-31 14:35:00,58.1,58.18,58.1,58.17,27200.0,37.6961,37.748,37.6961,37.7416,27200.0
2005-10-31 14:40:00,58.17,58.19,58.15,58.19,6600.0,37.7416,37.7545,37.7286,37.7545,6600.0
2005-10-31 14:45:00,58.18,58.29,58.16,58.16,17600.0,37.748,37.8194,37.7351,37.7351,17600.0
2005-10-31 14:50:00,58.18,58.31,58.16,58.31,29200.0,37.748,37.8324,37.7351,37.8324,29200.0
2005-10-31 14:55:00,58.31,58.4,58.3,58.39,26000.0,37.8324,37.8908,37.8259,37.8843,26000.0
2005-10-31 15:00:00,58.39,58.4,58.35,58.35,13800.0,37.8843,37.8908,37.8583,37.8583,13800.0
2005-10-31 15:05:00,58.35,58.35,58.32,58.34,20800.0,37.8583,37.8583,37.8389,37.8518,20800.0
2005-10-31 15:10:00,58.34,58.34,58.28,58.29,12400.0,37.8518,37.8518,37.8129,37.8194,12400.0
2005-10-31 15:15:00,58.29,58.43,58.29,58.4,15000.0,37.8194,37.9102,37.8194,37.8908,15000.0
2005-10-31 15:20:00,58.41,58.43,58.35,58.37,11600.0,37.8973,37.9102,37.8583,37.8713,11600.0
2005-10-31 15:25:00,58.35,58.44,58.34,58.43,16800.0,37.8583,37.9167,37.8518,37.9102,16800.0
2005-10-31 15:30:00,58.43,58.43,58.35,58.38,19200.0,37.9102,37.9102,37.8583,37.8778,19200.0
2005-10-31 15:35:00,58.38,58.43,58.38,58.43,10200.0,37.8778,37.9102,37.8778,37.9102,10200.0
2005-10-31 15:40:00,58.43,58.45,58.42,58.42,19400.0,37.9102,37.9232,37.9038,37.9038,19400.0
2005-10-31 15:45:00,58.4,58.4,58.35,58.35,26800.0,37.8908,37.8908,37.8583,37.8583,26800.0
2005-10-31 15:50:00,58.34,58.34,58.27,58.29,31800.0,37.8518,37.8518,37.8064,37.8194,31800.0
2005-10-31 15:55:00,58.29,58.29,58.17,58.17,57600.0,37.8194,37.8194,37.7416,37.7416,57600.0
2005-11-01 09:30:00,57.93,57.98,57.85,57.98,22400.0,37.5858,37.6183,37.5339,37.6183,22400.0
2005-11-01 09:35:00,57.95,58.17,57.95,58.13,9400.0,37.5988,37.7416,37.5988,37.7156,9400.0
2005-11-01 09:40:00,58.18,58.38,58.18,58.38,21000.0,37.748,37.8778,37.748,37.8778,21000.0
2005-11-01 09:45:00,58.35,58.48,58.35,58.47,13000.0,37.8583,37.9427,37.8583,37.9362,13000.0
2005-11-01 09:50:00,58.49,58.58,58.4,58.4,12400.0,37.9492,38.0076,37.8908,37.8908,12400.0
2005-11-01 09:55:00,58.35,58.35,58.15,58.15,24800.0,37.8583,37.8583,37.7286,37.7286,24800.0
2005-11-01 10:00:00,58.12,58.3,58.06,58.19,24000.0,37.7091,37.8259,37.6702,37.7545,24000.0
2005-11-01 10:05:00,58.18,58.22,58.08,58.14,14800.0,37.748,37.774,37.6832,37.7221,14800.0
2005-11-01 10:10:00,58.15,58.16,58.01,58.01,14800.0,37.7286,37.7351,37.6377,37.6377,14800.0
2005-11-01 10:15:00,58.01,58.1,58.01,58.1,23800.0,37.6377,37.6961,37.6377,37.6961,23800.0
2005-11-01 10:20:00,58.08,58.27,58.07,58.24,19000.0,37.6832,37.8064,37.6767,37.787,19000.0
2005-11-01 10:25:00,58.24,58.3,58.19,58.3,9600.0,37.787,37.8259,37.7545,37.8259,9600.0
2005-11-01 10:30:00,58.3,58.4,58.27,58.27,9000.0,37.8259,37.8908,37.8064,37.8064,9000.0
2005-11-01 10:35:00,58.26,58.3,58.23,58.27,6400.0,37.7999,37.8259,37.7805,37.8064,6400.0
2005-11-01 10:40:00,58.26,58.35,58.26,58.27,10200.0,37.7999,37.8583,37.7999,37.8064,10200.0
2005-11-01 10:45:00,58.22,58.22,58.13,58.15,9600.0,37.774,37.774,37.7156,37.7286,9600.0
2005-11-01 10:50:00,58.15,58.2,58.07,58.2,14200.0,37.7286,37.761,37.6767,37.761,14200.0
2005-11-01 10:55:00,58.2,58.25,58.15,58.2,21600.0,37.761,37.7935,37.7286,37.761,21600.0
2005-11-01 11:00:00,58.24,58.24,58.11,58.11,20000.0,37.787,37.787,37.7026,37.7026,20000.0
2005-11-01 11:05:00,58.12,58.12,58.05,58.07,5000.0,37.7091,37.7091,37.6637,37.6767,5000.0
2005-11-01 11:10:00,58.07,58.13,58.06,58.13,9800.0,37.6767,37.7156,37.6702,37.7156,9800.0
2005-11-01 11:15:00,58.13,58.25,58.13,58.25,9000.0,37.7156,37.7935,37.7156,37.7935,9000.0
2005-11-01 11:20:00,58.25,58.25,58.23,58.23,7800.0,37.7935,37.7935,37.7805,37.7805,7800.0
2005-11-01 11:25:00,58.23,58.25,58.2,58.2,11200.0,37.7805,37.7935,37.761,37.761,11200.0
2005-11-01 11:30:00,58.21,58.26,58.21,58.24,7600.0,37.7675,37.7999,37.7675,37.787,7600.0
2005-11-01 11:35:00,58.24,58.27,58.22,58.24,12200.0,37.787,37.8064,37.774,37.787,12200.0
2005-11-01 11:40:00,58.26,58.26,58.2,58.2,3200.0,37.7999,37.7999,37.761,37.761,3200.0
2005-11-01 11:45:00,58.2,58.28,58.2,58.28,5800.0,37.761,37.8129,37.761,37.8129,5800.0
2005-11-01 11:50:00,58.29,58.35,58.29,58.35,5200.0,37.8194,37.8583,37.8194,37.8583,5200.0
2005-11-01 11:55:00,58.34,58.35,58.24,58.24,13400.0,37.8518,37.8583,37.787,37.787,13400.0
2005-11-01 12:00:00,58.22,58.27,58.18,58.22,8200.0,37.774,37.8064,37.748,37.774,8200.0
2005-11-01 12:05:00,58.22,58.24,58.14,58.14,6000.0,37.774,37.787,37.7221,37.7221,6000.0
2005-11-01 12:10:00,58.15,58.15,58.13,58.13,4200.0,37.7286,37.7286,37.7156,37.7156,4200.0
2005-11-01 12:15:00,58.1,58.1,58.07,58.1,8400.0,37.6961,37.6961,37.6767,37.6961,8400.0
2005-11-01 12:20:00,58.1,58.11,58.05,58.07,5600.0,37.6961,37.7026,37.6637,37.6767,5600.0
2005-11-01 12:25:00,58.08,58.09,58.05,58.09,5000.0,37.6832,37.6896,37.6637,37.6896,5000.0
2005-11-01 12:30:00,58.09,58.13,58.09,58.1,9000.0,37.6896,37.7156,37.6896,37.6961,9000.0
2005-11-01 12:35:00,58.07,58.29,58.07,58.29,25000.0,37.6767,37.8194,37.6767,37.8194,25000.0
2005-11-01 12:40:00,58.29,58.31,58.28,58.31,10200.0,37.8194,37.8324,37.8129,37.8324,10200.0
2005-11-01 12:45:00,58.29,58.29,58.2,58.2,4400.0,37.8194,37.8194,37.761,37.761,4400.0
2005-11-01 12:50:00,58.21,58.21,58.19,58.2,10400.0,37.7675,37.7675,37.7545,37.761,10400.0
2005-11-01 12:55:00,58.2,58.25,58.2,58.25,10000.0,37.761,37.7935,37.761,37.7935,10000.0
2005-11-01 13:00:00,58.27,58.31,58.27,58.27,5000.0,37.8064,37.8324,37.8064,37.8064,5000.0
2005-11-01 13:05:00,58.27,58.27,58.19,58.19,3400.0,37.8064,37.8064,37.7545,37.7545,3400.0
2005-11-01 13:10:00,58.2,58.21,58.17,58.2,4000.0,37.761,37.7675,37.7416,37.761,4000.0
2005-11-01 13:15:00,58.2,58.23,58.17,58.23,10000.0,37.761,37.7805,37.7416,37.7805,10000.0
2005-11-01 13:20:00,58.27,58.32,58.25,58.32,3600.0,37.8064,37.8389,37.7935,37.8389,3600.0
2005-11-01 13:25:00,58.34,58.35,58.33,58.33,6800.0,37.8518,37.8583,37.8454,37.8454,6800.0
2005-11-01 13:30:00,58.27,58.31,58.18,58.18,4800.0,37.8064,37.8324,37.748,37.748,4800.0
2005-11-01 13:35:00,58.14,58.18,58.14,58.18,7200.0,37.7221,37.748,37.7221,37.748,7200.0
2005-11-01 13:40:00,58.17,58.18,58.15,58.16,4400.0,37.7416,37.748,37.7286,37.7351,4400.0
2005-11-01 13:45:00,58.16,58.16,58.08,58.1,5400.0,37.7351,37.7351,37.6832,37.6961,5400.0
2005-11-01 13:50:00,58.1,58.14,58.09,58.14,12200.0,37.6961,37.7221,37.6896,37.7221,12200.0
2005-11-01 13:55:00,58.13,58.13,58.08,58.1,4400.0,37.7156,37.7156,37.6832,37.6961,4400.0
2005-11-01 14:00:00,58.09,58.15,58.06,58.13,10800.0,37.6896,37.7286,37.6702,37.7156,10800.0
2005-11-01 14:05:00,58.1,58.1,58.02,58.05,12600.0,37.6961,37.6961,37.6442,37.6637,12600.0
2005-11-01 14:10:00,58.03,58.05,58.0,58.01,10600.0,37.6507,37.6637,37.6313,37.6377,10600.0
2005-11-01 14:15:00,58.0,58.1,57.97,58.1,27400.0,37.6313,37.6961,37.6118,37.6961,27400.0
2005-11-01 14:20:00,58.12,58.35,58.12,58.23,26200.0,37.7091,37.8583,37.7091,37.7805,26200.0
2005-11-01 14:25:00,58.24,58.27,58.2,58.25,12000.0,37.787,37.8064,37.761,37.7935,12000.0
2005-11-01 14:30:00,58.26,58.37,58.2,58.2,17800.0,37.7999,37.8713,37.761,37.761,17800.0
2005-11-01 14:35:00,58.21,58.27,58.18,58.2,6000.0,37.7675,37.8064,37.748,37.761,6000.0
2005-11-01 14:40:00,58.19,58.21,58.08,58.1,12200.0,37.7545,37.7675,37.6832,37.6961,12200.0
2005-11-01 14:45:00,58.07,58.1,57.98,58.08,30200.0,37.6767,37.6961,37.6183,37.6832,30200.0
2005-11-01 14:50:00,58.07,58.08,58.04,58.06,8200.0,37.6767,37.6832,37.6572,37.6702,8200.0
2005-11-01 14:55:00,58.06,58.08,57.98,58.01,9200.0,37.6702,37.6832,37.6183,37.6377,9200.0
2005-11-01 15:00:00,58.01,58.09,57.98,58.09,19200.0,37.6377,37.6896,37.6183,37.6896,19200.0
2005-11-01 15:05:00,58.09,58.09,57.93,57.95,30200.0,37.6896,37.6896,37.5858,37.5988,30200.0
2005-11-01 15:10:00,57.94,58.02,57.94,57.95,17200.0,37.5923,37.6442,37.5923,37.5988,17200.0
2005-11-01 15:15:00,57.96,57.98,57.95,57.95,14400.0,37.6053,37.6183,37.5988,37.5988,14400.0
2005-11-01 15:20:00,57.95,58.04,57.95,58.04,20600.0,37.5988,37.6572,37.5988,37.6572,20600.0
2005-11-01 15:25:00,58.04,58.04,57.99,58.01,13800.0,37.6572,37.6572,37.6248,37.6377,13800.0
2005-11-01 15:30:00,58.02,58.12,58.02,58.04,24200.0,37.6442,37.7091,37.6442,37.6572,24200.0
2005-11-01 15:35:00,58.04,58.08,58.03,58.08,12400.0,37.6572,37.6832,37.6507,37.6832,12400.0
2005-11-01 15:40:00,58.07,58.07,58.02,58.03,16600.0,37.6767,37.6767,37.6442,37.6507,16600.0
2005-11-01 15:45:00,58.03,58.07,58.02,58.02,16400.0,37.6507,37.6767,37.6442,37.6442,16400.0
2005-11-01 15:50:00,58.03,58.03,57.97,57.97,19800.0,37.6507,37.6507,37.6118,37.6118,19800.0
2005-11-01 15:55:00,57.98,58.0,57.98,58.0,10800.0,37.6183,37.6313,37.6183,37.6313,10800.0
2005-11-02 09:30:00,58.0,58.1,57.93,58.1,13000.0,37.6313,37.6961,37.5858,37.6961,13000.0
2005-11-02 09:35:00,58.13,58.17,58.09,58.11,9200.0,37.7156,37.7416,37.6896,37.7026,9200.0
2005-11-02 09:40:00,58.08,58.08,57.97,58.03,7800.0,37.6832,37.6832,37.6118,37.6507,7800.0
2005-11-02 09:45:00,58.03,58.35,58.03,58.34,16600.0,37.6507,37.8583,37.6507,37.8518,16600.0
2005-11-02 09:50:00,58.34,58.34,58.31,58.33,16200.0,37.8518,37.8518,37.8324,37.8454,16200.0
2005-11-02 09:55:00,58.36,58.37,58.26,58.31,9200.0,37.8648,37.8713,37.7999,37.8324,9200.0
2005-11-02 10:00:00,58.31,58.32,58.17,58.25,9600.0,37.8324,37.8389,37.7416,37.7935,9600.0
2005-11-02 10:05:00,58.24,58.24,58.16,58.19,9800.0,37.787,37.787,37.7351,37.7545,9800.0
2005-11-02 10:10:00,58.17,58.17,58.08,58.1,7800.0,37.7416,37.7416,37.6832,37.6961,7800.0
2005-11-02 10:15:00,58.1,58.1,58.07,58.1,5000.0,37.6961,37.6961,37.6767,37.6961,5000.0
2005-11-02 10:20:00,58.08,58.08,58.08,58.08,3600.0,37.6832,37.6832,37.6832,37.6832,3600.0
2005-11-02 10:25:00,58.08,58.15,58.08,58.13,15200.0,37.6832,37.7286,37.6832,37.7156,15200.0
2005-11-02 10:30:00,58.13,58.26,58.13,58.24,11000.0,37.7156,37.7999,37.7156,37.787,11000.0
2005-11-02 10:35:00,58.24,58.24,58.05,58.06,10400.0,37.787,37.787,37.6637,37.6702,10400.0
2005-11-02 10:40:00,58.06,58.1,58.06,58.1,18000.0,37.6702,37.6961,37.6702,37.6961,18000.0
2005-11-02 10:45:00,58.1,58.17,58.1,58.15,16600.0,37.6961,37.7416,37.6961,37.7286,16600.0
2005-11-02 10:50:00,58.13,58.13,58.09,58.11,5000.0,37.7156,37.7156,37.6896,37.7026,5000.0
2005-11-02 10:55:00,58.1,58.14,58.08,58.12,4200.0,37.6961,37.7221,37.6832,37.7091,4200.0
2005-11-02 11:00:00,58.1,58.23,58.1,58.1,14000.0,37.6961,37.7805,37.6961,37.6961,14000.0
2005-11-02 11:05:00,58.06,58.08,58.04,58.08,11000.0,37.6702,37.6832,37.6572,37.6832,11000.0
2005-11-02 11:10:00,58.1,58.13,58.1,58.11,5200.0,37.6961,37.7156,37.6961,37.7026,5200.0
2005-11-02 11:15:00,58.11,58.19,58.1,58.17,15600.0,37.7026,37.7545,37.6961,37.7416,15600.0
2005-11-02 11:20:00,58.15,58.17,58.12,58.12,7200.0,37.7286,37.7416,37.7091,37.7091,7200.0
2005-11-02 11:25:00,58.12,58.15,58.12,58.13,4800.0,37.7091,37.7286,37.7091,37.7156,4800.0
2005-11-02 11:30:00,58.13,58.16,58.09,58.09,9800.0,37.7156,37.7351,37.6896,37.6896,9800.0
2005-11-02 11:35:00,58.09,58.1,58.04,58.04,11800.0,37.6896,37.6961,37.6572,37.6572,11800.0
2005-11-02 11:40:00,58.04,58.14,58.04,58.12,10600.0,37.6572,37.7221,37.6572,37.7091,10600.0
2005-11-02 11:45:00,58.12,58.12,58.08,58.08,6400.0,37.7091,37.7091,37.6832,37.6832,6400.0
2005-11-02 11:50:00,58.08,58.13,58.08,58.13,6600.0,37.6832,37.7156,37.6832,37.7156,6600.0
2005-11-02 11:55:00,58.14,58.19,58.09,58.18,10000.0,37.7221,37.7545,37.6896,37.748,10000.0
2005-11-02 12:00:00,58.18,58.18,58.16,58.16,800.0,37.748,37.748,37.7351,37.7351,800.0
2005-11-02 12:05:00,58.15,58.18,58.13,58.17,4400.0,37.7286,37.748,37.7156,37.7416,4400.0
2005-11-02 12:10:00,58.17,58.17,58.1,58.13,12000.0,37.7416,37.7416,37.6961,37.7156,12000.0
2005-11-02 12:15:00,58.13,58.13,58.07,58.07,3400.0,37.7156,37.7156,37.6767,37.6767,3400.0
2005-11-02 12:20:00,58.07,58.13,58.07,58.12,3200.0,37.6767,37.7156,37.6767,37.7091,3200.0
2005-11-02 12:25:00,58.12,58.16,58.1,58.1,10200.0,37.7091,37.7351,37.6961,37.6961,10200.0
2005-11-02 12:30:00,58.1,58.12,58.1,58.12,5600.0,37.6961,37.7091,37.6961,37.7091,5600.0
2005-11-02 12:35:00,58.11,58.17,58.1,58.16,2000.0,37.7026,37.7416,37.6961,37.7351,2000.0
2005-11-02 12:40:00,58.14,58.22,58.14,58.22,9600.0,37.7221,37.774,37.7221,37.774,9600.0
2005-11-02 12:45:00,58.22,58.29,58.22,58.29,7600.0,37.774,37.8194,37.774,37.8194,7600.0
2005-11-02 12:50:00,58.3,58.4,58.3,58.33,16600.0,37.8259,37.8908,37.8259,37.8454,16600.0
2005-11-02 12:55:00,58.32,58.32,58.27,58.27,2200.0,37.8389,37.8389,37.8064,37.8064,2200.0
2005-11-02 13:00:00,58.26,58.27,58.24,58.25,4600.0,37.7999,37.8064,37.787,37.7935,4600.0
2005-11-02 13:05:00,58.25,58.26,58.25,58.25,4000.0,37.7935,37.7999,37.7935,37.7935,4000.0
2005-11-02 13:10:00,58.24,58.29,58.23,58.24,6200.0,37.787,37.8194,37.7805,37.787,6200.0
2005-11-02 13:15:00,58.21,58.21,58.2,58.2,2600.0,37.7675,37.7675,37.761,37.761,2600.0
2005-11-02 13:20:00,58.2,58.2,58.17,58.17,4800.0,37.761,37.761,37.7416,37.7416,4800.0
2005-11-02 13:25:00,58.1,58.1,58.06,58.06,13000.0,37.6961,37.6961,37.6702,37.6702,13000.0
2005-11-02 13:30:00,58.04,58.09,58.04,58.09,5800.0,37.6572,37.6896,37.6572,37.6896,5800.0
2005-11-02 13:35:00,58.09,58.14,58.09,58.14,6400.0,37.6896,37.7221,37.6896,37.7221,6400.0
2005-11-02 13:40:00,58.15,58.15,58.06,58.11,18400.0,37.7286,37.7286,37.6702,37.7026,18400.0
2005-11-02 13:45:00,58.13,58.16,58.13,58.14,4800.0,37.7156,37.7351,37.7156,37.7221,4800.0
2005-11-02 13:50:00,58.15,58.15,58.13,58.14,8400.0,37.7286,37.7286,37.7156,37.7221,8400.0
2005-11-02 13:55:00,58.14,58.21,58.14,58.21,3000.0,37.7221,37.7675,37.7221,37.7675,3000.0
2005-11-02 14:00:00,58.22,58.31,58.22,58.26,19400.0,37.774,37.8324,37.774,37.7999,19400.0
2005-11-02 14:05:00,58.29,58.29,58.15,58.15,12400.0,37.8194,37.8194,37.7286,37.7286,12400.0
2005-11-02 14:10:00,58.15,58.16,58.06,58.07,4800.0,37.7286,37.7351,37.6702,37.6767,4800.0
2005-11-02 14:15:00,58.07,58.14,58.07,58.13,8400.0,37.6767,37.7221,37.6767,37.7156,8400.0
2005-11-02 14:20:00,58.15,58.16,58.15,58.16,2000.0,37.7286,37.7351,37.7286,37.7351,2000.0
2005-11-02 14:25:00,58.16,58.16,58.15,58.15,4600.0,37.7351,37.7351,37.7286,37.7286,4600.0
2005-11-02 14:30:00,58.15,58.15,58.07,58.07,4400.0,37.7286,37.7286,37.6767,37.6767,4400.0
2005-11-02 14:35:00,58.05,58.07,57.98,57.98,13000.0,37.6637,37.6767,37.6183,37.6183,13000.0
2005-11-02 14:40:00,57.98,58.04,57.96,58.04,8200.0,37.6183,37.6572,37.6053,37.6572,8200.0
2005-11-02 14:45:00,58.06,58.06,58.01,58.01,5200.0,37.6702,37.6702,37.6377,37.6377,5200.0
2005-11-02 14:50:00,58.01,58.02,57.95,57.98,13800.0,37.6377,37.6442,37.5988,37.6183,13800.0
2005-11-02 14:55:00,57.98,57.98,57.9,57.91,36000.0,37.6183,37.6183,37.5664,37.5729,36000.0
2005-11-02 15:00:00,57.91,58.02,57.91,57.96,56400.0,37.5729,37.6442,37.5729,37.6053,56400.0
2005-11-02 15:05:00,57.96,58.06,57.96,58.04,47200.0,37.6053,37.6702,37.6053,37.6572,47200.0
2005-11-02 15:10:00,58.04,58.08,57.99,58.02,12000.0,37.6572,37.6832,37.6248,37.6442,12000.0
2005-11-02 15:15:00,58.02,58.04,58.0,58.0,18600.0,37.6442,37.6572,37.6313,37.6313,18600.0
2005-11-02 15:20:00,58.0,58.17,58.0,58.16,17800.0,37.6313,37.7416,37.6313,37.7351,17800.0
2005-11-02 15:25:00,58.16,58.17,58.0,58.04,21400.0,37.7351,37.7416,37.6313,37.6572,21400.0
2005-11-02 15:30:00,58.04,58.08,58.01,58.08,20800.0,37.6572,37.6832,37.6377,37.6832,20800.0
2005-11-02 15:35:00,58.08,58.09,58.01,58.09,26000.0,37.6832,37.6896,37.6377,37.6896,26000.0
2005-11-02 15:40:00,58.08,58.12,58.08,58.12,21800.0,37.6832,37.7091,37.6832,37.7091,21800.0
2005-11-02 15:45:00,58.13,58.13,58.02,58.04,37200.0,37.7156,37.7156,37.6442,37.6572,37200.0
2005-11-02 15:50:00,58.04,58.12,58.04,58.08,24400.0,37.6572,37.7091,37.6572,37.6832,24400.0
2005-11-02 15:55:00,58.08,58.13,58.07,58.13,22200.0,37.6832,37.7156,37.6767,37.7156,22200.0
2005-11-03 09:30:00,58.45,58.46,58.25,58.25,15400.0,37.9232,37.9297,37.7935,37.7935,15400.0
2005-11-03 09:35:00,58.35,58.35,58.12,58.2,17200.0,37.8583,37.8583,37.7091,37.761,17200.0
2005-11-03 09:40:00,58.2,58.3,58.19,58.27,19600.0,37.761,37.8259,37.7545,37.8064,19600.0
2005-11-03 09:45:00,58.27,58.27,58.1,58.25,34000.0,37.8064,37.8064,37.6961,37.7935,34000.0
2005-11-03 09:50:00,58.25,58.25,58.11,58.11,41800.0,37.7935,37.7935,37.7026,37.7026,41800.0
2005-11-03 09:55:00,58.12,58.22,58.03,58.05,18800.0,37.7091,37.774,37.6507,37.6637,18800.0
2005-11-03 10:00:00,58.02,58.1,58.01,58.1,15200.0,37.6442,37.6961,37.6377,37.6961,15200.0
2005-11-03 10:05:00,58.1,58.14,58.02,58.05,15200.0,37.6961,37.7221,37.6442,37.6637,15200.0
2005-11-03 10:10:00,58.05,58.05,57.91,57.92,25200.0,37.6637,37.6637,37.5729,37.5793,25200.0
2005-11-03 10:15:00,57.93,58.0,57.88,58.0,29400.0,37.5858,37.6313,37.5534,37.6313,29400.0
2005-11-03 10:20:00,58.01,58.13,58.01,58.13,12600.0,37.6377,37.7156,37.6377,37.7156,12600.0
2005-11-03 10:25:00,58.1,58.1,57.99,58.0,29600.0,37.6961,37.6961,37.6248,37.6313,29600.0
2005-11-03 10:30:00,57.99,58.0,57.99,58.0,21400.0,37.6248,37.6313,37.6248,37.6313,21400.0
2005-11-03 10:35:00,58.0,58.13,58.0,58.13,38000.0,37.6313,37.7156,37.6313,37.7156,38000.0
2005-11-03 10:40:00,58.12,58.12,57.99,58.0,22600.0,37.7091,37.7091,37.6248,37.6313,22600.0
2005-11-03 10:45:00,58.0,58.0,57.99,58.0,16400.0,37.6313,37.6313,37.6248,37.6313,16400.0
2005-11-03 10:50:00,58.0,58.02,57.99,57.99,31200.0,37.6313,37.6442,37.6248,37.6248,31200.0
2005-11-03 10:55:00,58.0,58.02,57.99,58.02,47000.0,37.6313,37.6442,37.6248,37.6442,47000.0
2005-11-03 11:00:00,58.04,58.1,58.04,58.05,40000.0,37.6572,37.6961,37.6572,37.6637,40000.0
2005-11-03 11:05:00,58.05,58.06,58.04,58.05,15600.0,37.6637,37.6702,37.6572,37.6637,15600.0
2005-11-03 11:10:00,58.05,58.08,58.05,58.08,12000.0,37.6637,37.6832,37.6637,37.6832,12000.0
2005-11-03 11:15:00,58.07,58.09,58.06,58.08,16600.0,37.6767,37.6896,37.6702,37.6832,16600.0
2005-11-03 11:20:00,58.08,58.08,58.04,58.07,8800.0,37.6832,37.6832,37.6572,37.6767,8800.0
2005-11-03 11:25:00,58.08,58.09,58.04,58.08,22000.0,37.6832,37.6896,37.6572,37.6832,22000.0
2005-11-03 11:30:00,58.08,58.13,58.07,58.1,24200.0,37.6832,37.7156,37.6767,37.6961,24200.0
2005-11-03 11:35:00,58.12,58.15,58.1,58.1,20000.0,37.7091,37.7286,37.6961,37.6961,20000.0
2005-11-03 11:40:00,58.09,58.16,58.08,58.13,18600.0,37.6896,37.7351,37.6832,37.7156,18600.0
2005-11-03 11:45:00,58.13,58.16,58.13,58.15,10000.0,37.7156,37.7351,37.7156,37.7286,10000.0
2005-11-03 11:50:00,58.15,58.26,58.14,58.2,25400.0,37.7286,37.7999,37.7221,37.761,25400.0
2005-11-03 11:55:00,58.21,58.23,58.16,58.19,9800.0,37.7675,37.7805,37.7351,37.7545,9800.0
2005-11-03 12:00:00,58.19,58.28,58.18,58.28,11400.0,37.7545,37.8129,37.748,37.8129,11400.0
2005-11-03 12:05:00,58.27,58.33,58.27,58.33,16200.0,37.8064,37.8454,37.8064,37.8454,16200.0
2005-11-03 12:10:00,58.32,58.38,58.32,58.35,18000.0,37.8389,37.8778,37.8389,37.8583,18000.0
2005-11-03 12:15:00,58.31,58.41,58.28,58.4,12400.0,37.8324,37.8973,37.8129,37.8908,12400.0
2005-11-03 12:20:00,58.41,58.43,58.3,58.35,22600.0,37.8973,37.9102,37.8259,37.8583,22600.0
2005-11-03 12:25:00,58.35,58.38,58.32,58.37,12800.0,37.8583,37.8778,37.8389,37.8713,12800.0
2005-11-03 12:30:00,58.37,58.37,58.24,58.27,10400.0,37.8713,37.8713,37.787,37.8064,10400.0
2005-11-03 12:35:00,58.3,58.35,58.3,58.34,26000.0,37.8259,37.8583,37.8259,37.8518,26000.0
2005-11-03 12:40:00,58.34,58.34,58.27,58.27,19600.0,37.8518,37.8518,37.8064,37.8064,19600.0
2005-11-03 12:45:00,58.27,58.29,58.26,58.27,13800.0,37.8064,37.8194,37.7999,37.8064,13800.0
2005-11-03 12:50:00,58.27,58.31,58.26,58.27,8200.0,37.8064,37.8324,37.7999,37.8064,8200.0
2005-11-03 12:55:00,58.29,58.31,58.27,58.27,12600.0,37.8194,37.8324,37.8064,37.8064,12600.0
2005-11-03 13:00:00,58.27,58.27,58.23,58.24,18800.0,37.8064,37.8064,37.7805,37.787,18800.0
2005-11-03 13:05:00,58.24,58.24,58.13,58.16,10000.0,37.787,37.787,37.7156,37.7351,10000.0
2005-11-03 13:10:00,58.17,58.21,58.17,58.19,7600.0,37.7416,37.7675,37.7416,37.7545,7600.0
2005-11-03 13:15:00,58.17,58.18,58.12,58.14,10800.0,37.7416,37.748,37.7091,37.7221,10800.0
2005-11-03 13:20:00,58.16,58.19,58.16,58.17,10600.0,37.7351,37.7545,37.7351,37.7416,10600.0
2005-11-03 13:25:00,58.17,58.17,58.14,58.17,9000.0,37.7416,37.7416,37.7221,37.7416,9000.0
2005-11-03 13:30:00,58.17,58.21,58.13,58.17,31200.0,37.7416,37.7675,37.7156,37.7416,31200.0
2005-11-03 13:35:00,58.17,58.2,58.16,58.2,28200.0,37.7416,37.761,37.7351,37.761,28200.0
2005-11-03 13:40:00,58.19,58.23,58.17,58.23,11400.0,37.7545,37.7805,37.7416,37.7805,11400.0
2005-11-03 13:45:00,58.23,58.23,58.15,58.16,19600.0,37.7805,37.7805,37.7286,37.7351,19600.0
2005-11-03 13:50:00,58.16,58.16,58.02,58.06,38200.0,37.7351,37.7351,37.6442,37.6702,38200.0
2005-11-03 13:55:00,58.1,58.13,58.06,58.13,12200.0,37.6961,37.7156,37.6702,37.7156,12200.0
2005-11-03 14:00:00,58.13,58.24,58.13,58.2,21600.0,37.7156,37.787,37.7156,37.761,21600.0
2005-11-03 14:05:00,58.21,58.26,58.21,58.23,16600.0,37.7675,37.7999,37.7675,37.7805,16600.0
2005-11-03 14:10:00,58.22,58.23,58.15,58.15,26000.0,37.774,37.7805,37.7286,37.7286,26000.0
2005-11-03 14:15:00,58.1,58.17,58.1,58.16,11600.0,37.6961,37.7416,37.6961,37.7351,11600.0
2005-11-03 14:20:00,58.15,58.16,58.07,58.16,31800.0,37.7286,37.7351,37.6767,37.7351,31800.0
2005-11-03 14:25:00,58.15,58.18,58.11,58.18,26400.0,37.7286,37.748,37.7026,37.748,26400.0
2005-11-03 14:30:00,58.18,58.27,58.17,58.17,14200.0,37.748,37.8064,37.7416,37.7416,14200.0
2005-11-03 14:35:00,58.17,58.22,58.17,58.17,16800.0,37.7416,37.774,37.7416,37.7416,16800.0
2005-11-03 14:40:00,58.16,58.16,58.06,58.06,26000.0,37.7351,37.7351,37.6702,37.6702,26000.0
2005-11-03 14:45:00,58.07,58.21,58.07,58.18,14600.0,37.6767,37.7675,37.6767,37.748,14600.0
2005-11-03 14:50:00,58.18,58.23,58.17,58.19,18200.0,37.748,37.7805,37.7416,37.7545,18200.0
2005-11-03 14:55:00,58.19,58.2,58.19,58.2,17200.0,37.7545,37.761,37.7545,37.761,17200.0
2005-11-03 15:00:00,58.17,58.17,58.06,58.06,17600.0,37.7416,37.7416,37.6702,37.6702,17600.0
2005-11-03 15:05:00,58.06,58.09,58.04,58.04,15200.0,37.6702,37.6896,37.6572,37.6572,15200.0
2005-11-03 15:10:00,58.07,58.07,58.0,58.0,14400.0,37.6767,37.6767,37.6313,37.6313,14400.0
2005-11-03 15:15:00,58.0,58.01,57.96,57.99,42800.0,37.6313,37.6377,37.6053,37.6248,42800.0
2005-11-03 15:20:00,57.99,58.04,57.98,58.01,28600.0,37.6248,37.6572,37.6183,37.6377,28600.0
2005-11-03 15:25:00,58.01,58.07,57.98,58.06,21400.0,37.6377,37.6767,37.6183,37.6702,21400.0
2005-11-03 15:30:00,58.08,58.08,57.99,57.99,14000.0,37.6832,37.6832,37.6248,37.6248,14000.0
2005-11-03 15:35:00,57.99,58.01,57.99,58.01,15600.0,37.6248,37.6377,37.6248,37.6377,15600.0
2005-11-03 15:40:00,58.02,58.07,58.02,58.02,25200.0,37.6442,37.6767,37.6442,37.6442,25200.0
2005-11-03 15:45:00,58.02,58.1,58.02,58.09,20600.0,37.6442,37.6961,37.6442,37.6896,20600.0
2005-11-03 15:50:00,58.09,58.12,58.08,58.08,22200.0,37.6896,37.7091,37.6832,37.6832,22200.0
2005-11-03 15:55:00,58.03,58.04,57.98,58.04,21800.0,37.6507,37.6572,37.6183,37.6572,21800.0
2005-11-04 09:30:00,58.08,58.08,57.92,58.04,39400.0,37.6832,37.6832,37.5793,37.6572,39400.0
2005-11-04 09:35:00,58.04,58.24,57.96,58.02,18800.0,37.6572,37.787,37.6053,37.6442,18800.0
2005-11-04 09:40:00,58.02,58.02,57.9,57.96,15000.0,37.6442,37.6442,37.5664,37.6053,15000.0
2005-11-04 09:45:00,57.96,58.21,57.96,58.18,12200.0,37.6053,37.7675,37.6053,37.748,12200.0
2005-11-04 09:50:00,58.21,58.32,58.09,58.16,15800.0,37.7675,37.8389,37.6896,37.7351,15800.0
2005-11-04 09:55:00,58.16,58.34,58.16,58.31,9400.0,37.7351,37.8518,37.7351,37.8324,9400.0
2005-11-04 10:00:00,58.34,58.37,58.27,58.34,24800.0,37.8518,37.8713,37.8064,37.8518,24800.0
2005-11-04 10:05:00,58.33,58.38,58.32,58.33,29600.0,37.8454,37.8778,37.8389,37.8454,29600.0
2005-11-04 10:10:00,58.33,58.33,58.22,58.22,17600.0,37.8454,37.8454,37.774,37.774,17600.0
2005-11-04 10:15:00,58.22,58.22,58.1,58.1,7200.0,37.774,37.774,37.6961,37.6961,7200.0
2005-11-04 10:20:00,58.1,58.15,58.09,58.1,12400.0,37.6961,37.7286,37.6896,37.6961,12400.0
2005-11-04 10:25:00,58.08,58.19,58.06,58.18,11800.0,37.6832,37.7545,37.6702,37.748,11800.0
2005-11-04 10:30:00,58.18,58.18,58.08,58.08,9000.0,37.748,37.748,37.6832,37.6832,9000.0
2005-11-04 10:35:00,58.08,58.08,57.99,58.03,18000.0,37.6832,37.6832,37.6248,37.6507,18000.0
2005-11-04 10:40:00,58.03,58.03,57.99,58.0,12600.0,37.6507,37.6507,37.6248,37.6313,12600.0
2005-11-04 10:45:00,58.04,58.08,58.01,58.01,9800.0,37.6572,37.6832,37.6377,37.6377,9800.0
2005-11-04 10:50:00,58.01,58.02,58.0,58.01,11400.0,37.6377,37.6442,37.6313,37.6377,11400.0
2005-11-04 10:55:00,58.01,58.02,57.99,57.99,11000.0,37.6377,37.6442,37.6248,37.6248,11000.0
2005-11-04 11:00:00,57.99,58.07,57.99,58.01,16000.0,37.6248,37.6767,37.6248,37.6377,16000.0
2005-11-04 11:05:00,57.99,58.0,57.99,57.99,11400.0,37.6248,37.6313,37.6248,37.6248,11400.0
2005-11-04 11:10:00,57.99,58.1,57.99,57.99,10200.0,37.6248,37.6961,37.6248,37.6248,10200.0
2005-11-04 11:15:00,57.99,58.01,57.99,57.99,6200.0,37.6248,37.6377,37.6248,37.6248,6200.0
2005-11-04 11:20:00,58.0,58.04,57.99,58.04,5400.0,37.6313,37.6572,37.6248,37.6572,5400.0
2005-11-04 11:25:00,58.05,58.06,57.99,57.99,7000.0,37.6637,37.6702,37.6248,37.6248,7000.0
2005-11-04 11:30:00,57.99,58.0,57.99,57.99,10400.0,37.6248,37.6313,37.6248,37.6248,10400.0
2005-11-04 11:35:00,57.99,58.0,57.88,57.92,27000.0,37.6248,37.6313,37.5534,37.5793,27000.0
2005-11-04 11:40:00,57.97,57.99,57.97,57.99,12200.0,37.6118,37.6248,37.6118,37.6248,12200.0
2005-11-04 11:45:00,57.99,58.07,57.99,58.04,14400.0,37.6248,37.6767,37.6248,37.6572,14400.0
2005-11-04 11:50:00,58.04,58.06,58.01,58.04,17200.0,37.6572,37.6702,37.6377,37.6572,17200.0
2005-11-04 11:55:00,58.05,58.1,58.05,58.08,7200.0,37.6637,37.6961,37.6637,37.6832,7200.0
2005-11-04 12:00:00,58.07,58.07,58.01,58.06,12400.0,37.6767,37.6767,37.6377,37.6702,12400.0
2005-11-04 12:05:00,58.09,58.12,58.07,58.1,12600.0,37.6896,37.7091,37.6767,37.6961,12600.0
2005-11-04 12:10:00,58.08,58.1,58.06,58.06,14000.0,37.6832,37.6961,37.6702,37.6702,14000.0
2005-11-04 12:15:00,58.07,58.08,57.99,57.99,11600.0,37.6767,37.6832,37.6248,37.6248,11600.0
2005-11-04 12:20:00,57.99,58.07,57.99,58.07,11800.0,37.6248,37.6767,37.6248,37.6767,11800.0
2005-11-04 12:25:00,58.08,58.08,58.05,58.05,2800.0,37.6832,37.6832,37.6637,37.6637,2800.0
2005-11-04 12:30:00,58.01,58.09,58.01,58.09,10600.0,37.6377,37.6896,37.6377,37.6896,10600.0
2005-11-04 12:35:00,58.07,58.09,58.06,58.06,2800.0,37.6767,37.6896,37.6702,37.6702,2800.0
2005-11-04 12:40:00,58.06,58.06,58.0,58.01,4200.0,37.6702,37.6702,37.6313,37.6377,4200.0
2005-11-04 12:45:00,58.0,58.0,57.99,57.99,18000.0,37.6313,37.6313,37.6248,37.6248,18000.0
2005-11-04 12:50:00,58.0,58.08,58.0,58.04,10400.0,37.6313,37.6832,37.6313,37.6572,10400.0
2005-11-04 12:55:00,58.05,58.07,58.05,58.07,2000.0,37.6637,37.6767,37.6637,37.6767,2000.0
2005-11-04 13:00:00,58.07,58.1,58.04,58.07,20600.0,37.6767,37.6961,37.6572,37.6767,20600.0
2005-11-04 13:05:00,58.08,58.08,57.98,57.99,16600.0,37.6832,37.6832,37.6183,37.6248,16600.0
2005-11-04 13:10:00,57.99,58.01,57.96,58.01,22600.0,37.6248,37.6377,37.6053,37.6377,22600.0
2005-11-04 13:15:00,58.01,58.01,57.99,57.99,15600.0,37.6377,37.6377,37.6248,37.6248,15600.0
2005-11-04 13:20:00,57.99,57.99,57.96,57.97,19000.0,37.6248,37.6248,37.6053,37.6118,19000.0
2005-11-04 13:25:00,57.97,58.04,57.97,58.0,13200.0,37.6118,37.6572,37.6118,37.6313,13200.0
2005-11-04 13:30:00,57.98,58.0,57.97,57.98,11800.0,37.6183,37.6313,37.6118,37.6183,11800.0
2005-11-04 13:35:00,57.98,57.98,57.98,57.98,15800.0,37.6183,37.6183,37.6183,37.6183,15800.0
2005-11-04 13:40:00,57.97,57.97,57.95,57.95,9200.0,37.6118,37.6118,37.5988,37.5988,9200.0
2005-11-04 13:45:00,57.95,57.96,57.92,57.92,25400.0,37.5988,37.6053,37.5793,37.5793,25400.0
2005-11-04 13:50:00,57.91,57.91,57.82,57.82,6600.0,37.5729,37.5729,37.5145,37.5145,6600.0
2005-11-04 13:55:00,57.82,57.84,57.79,57.79,14200.0,37.5145,37.5274,37.495,37.495,14200.0
2005-11-04 14:00:00,57.79,57.87,57.79,57.87,14600.0,37.495,37.5469,37.495,37.5469,14600.0
2005-11-04 14:05:00,57.87,57.88,57.85,57.88,8000.0,37.5469,37.5534,37.5339,37.5534,8000.0
2005-11-04 14:10:00,57.88,57.9,57.85,57.85,11000.0,37.5534,37.5664,37.5339,37.5339,11000.0
2005-11-04 14:15:00,57.85,57.95,57.85,57.95,16800.0,37.5339,37.5988,37.5339,37.5988,16800.0
2005-11-04 14:20:00,57.95,58.02,57.95,58.02,32800.0,37.5988,37.6442,37.5988,37.6442,32800.0
2005-11-04 14:25:00,58.01,58.01,57.99,57.99,6200.0,37.6377,37.6377,37.6248,37.6248,6200.0
2005-11-04 14:30:00,57.99,58.0,57.99,58.0,9800.0,37.6248,37.6313,37.6248,37.6313,9800.0
2005-11-04 14:35:00,57.99,58.07,57.99,58.05,16000.0,37.6248,37.6767,37.6248,37.6637,16000.0
2005-11-04 14:40:00,58.02,58.06,57.99,58.01,7600.0,37.6442,37.6702,37.6248,37.6377,7600.0
2005-11-04 14:45:00,57.99,58.0,57.99,57.99,10200.0,37.6248,37.6313,37.6248,37.6248,10200.0
2005-11-04 14:50:00,57.99,58.08,57.99,58.08,22800.0,37.6248,37.6832,37.6248,37.6832,22800.0
2005-11-04 14:55:00,58.06,58.08,58.05,58.08,15000.0,37.6702,37.6832,37.6637,37.6832,15000.0
2005-11-04 15:00:00,58.07,58.07,58.04,58.05,7800.0,37.6767,37.6767,37.6572,37.6637,7800.0
2005-11-04 15:05:00,58.05,58.11,58.05,58.07,12600.0,37.6637,37.7026,37.6637,37.6767,12600.0
2005-11-04 15:10:00,58.06,58.06,58.05,58.06,10000.0,37.6702,37.6702,37.6637,37.6702,10000.0
2005-11-04 15:15:00,58.07,58.07,58.04,58.04,8400.0,37.6767,37.6767,37.6572,37.6572,8400.0
2005-11-04 15:20:00,58.05,58.11,58.03,58.11,14200.0,37.6637,37.7026,37.6507,37.7026,14200.0
2005-11-04 15:25:00,58.11,58.12,58.08,58.12,9200.0,37.7026,37.7091,37.6832,37.7091,9200.0
2005-11-04 15:30:00,58.12,58.12,58.06,58.09,8200.0,37.7091,37.7091,37.6702,37.6896,8200.0
2005-11-04 15:35:00,58.09,58.13,58.09,58.09,15200.0,37.6896,37.7156,37.6896,37.6896,15200.0
2005-11-04 15:40:00,58.09,58.17,58.08,58.17,18800.0,37.6896,37.7416,37.6832,37.7416,18800.0
2005-11-04 15:45:00,58.16,58.2,58.13,58.2,25400.0,37.7351,37.761,37.7156,37.761,25400.0
2005-11-04 15:50:00,58.2,58.3,58.2,58.24,28400.0,37.761,37.8259,37.761,37.787,28400.0
2005-11-04 15:55:00,58.25,58.25,58.18,58.19,29000.0,37.7935,37.7935,37.748,37.7545,29000.0
2005-11-07 09:30:00,58.45,58.45,58.35,58.38,32800.0,37.9232,37.9232,37.8583,37.8778,32800.0
2005-11-07 09:35:00,58.37,58.38,58.05,58.13,11800.0,37.8713,37.8778,37.6637,37.7156,11800.0
2005-11-07 09:40:00,58.1,58.1,58.07,58.08,16400.0,37.6961,37.6961,37.6767,37.6832,16400.0
2005-11-07 09:45:00,58.08,58.08,57.94,57.94,12000.0,37.6832,37.6832,37.5923,37.5923,12000.0
2005-11-07 09:50:00,57.94,58.08,57.94,58.04,17000.0,37.5923,37.6832,37.5923,37.6572,17000.0
2005-11-07 09:55:00,58.04,58.04,58.01,58.02,15400.0,37.6572,37.6572,37.6377,37.6442,15400.0
2005-11-07 10:00:00,57.98,57.98,57.98,57.98,16600.0,37.6183,37.6183,37.6183,37.6183,16600.0
2005-11-07 10:05:00,57.99,58.22,57.98,58.2,33600.0,37.6248,37.774,37.6183,37.761,33600.0
2005-11-07 10:10:00,58.19,58.41,58.18,58.38,68600.0,37.7545,37.8973,37.748,37.8778,68600.0
2005-11-07 10:15:00,58.35,58.38,58.34,58.37,13800.0,37.8583,37.8778,37.8518,37.8713,13800.0
2005-11-07 10:20:00,58.37,58.37,58.27,58.29,13600.0,37.8713,37.8713,37.8064,37.8194,13600.0
2005-11-07 10:25:00,58.29,58.34,58.28,58.31,21800.0,37.8194,37.8518,37.8129,37.8324,21800.0
2005-11-07 10:30:00,58.28,58.29,58.27,58.27,6800.0,37.8129,37.8194,37.8064,37.8064,6800.0
2005-11-07 10:35:00,58.28,58.32,58.14,58.14,18800.0,37.8129,37.8389,37.7221,37.7221,18800.0
2005-11-07 10:40:00,58.16,58.2,58.14,58.18,8200.0,37.7351,37.761,37.7221,37.748,8200.0
2005-11-07 10:45:00,58.13,58.26,58.13,58.18,6800.0,37.7156,37.7999,37.7156,37.748,6800.0
2005-11-07 10:50:00,58.18,58.2,58.17,58.2,5800.0,37.748,37.761,37.7416,37.761,5800.0
2005-11-07 10:55:00,58.2,58.32,58.18,58.32,8600.0,37.761,37.8389,37.748,37.8389,8600.0
2005-11-07 11:00:00,58.29,58.31,58.19,58.19,10000.0,37.8194,37.8324,37.7545,37.7545,10000.0
2005-11-07 11:05:00,58.21,58.24,58.2,58.21,9800.0,37.7675,37.787,37.761,37.7675,9800.0
2005-11-07 11:10:00,58.21,58.22,58.1,58.11,19400.0,37.7675,37.774,37.6961,37.7026,19400.0
2005-11-07 11:15:00,58.09,58.1,58.02,58.05,8000.0,37.6896,37.6961,37.6442,37.6637,8000.0
2005-11-07 11:20:00,58.05,58.08,58.02,58.04,9400.0,37.6637,37.6832,37.6442,37.6572,9400.0
2005-11-07 11:25:00,58.07,58.14,58.07,58.13,3800.0,37.6767,37.7221,37.6767,37.7156,3800.0
2005-11-07 11:30:00,58.14,58.24,58.14,58.24,10600.0,37.7221,37.787,37.7221,37.787,10600.0
2005-11-07 11:35:00,58.2,58.34,58.2,58.34,7800.0,37.761,37.8518,37.761,37.8518,7800.0
2005-11-07 11:40:00,58.31,58.35,58.31,58.33,7600.0,37.8324,37.8583,37.8324,37.8454,7600.0
2005-11-07 11:45:00,58.33,58.38,58.32,58.38,5800.0,37.8454,37.8778,37.8389,37.8778,5800.0
2005-11-07 11:50:00,58.37,58.4,58.31,58.31,4600.0,37.8713,37.8908,37.8324,37.8324,4600.0
2005-11-07 11:55:00,58.31,58.31,58.19,58.23,7200.0,37.8324,37.8324,37.7545,37.7805,7200.0
2005-11-07 12:00:00,58.23,58.27,58.23,58.26,5200.0,37.7805,37.8064,37.7805,37.7999,5200.0
2005-11-07 12:05:00,58.23,58.23,58.14,58.14,6600.0,37.7805,37.7805,37.7221,37.7221,6600.0
2005-11-07 12:10:00,58.17,58.32,58.17,58.32,20200.0,37.7416,37.8389,37.7416,37.8389,20200.0
2005-11-07 12:15:00,58.31,58.32,58.29,58.32,3200.0,37.8324,37.8389,37.8194,37.8389,3200.0
2005-11-07 12:20:00,58.32,58.35,58.29,58.31,6200.0,37.8389,37.8583,37.8194,37.8324,6200.0
2005-11-07 12:25:00,58.3,58.3,58.25,58.25,3600.0,37.8259,37.8259,37.7935,37.7935,3600.0
2005-11-07 12:30:00,58.26,58.27,58.24,58.24,5200.0,37.7999,37.8064,37.787,37.787,5200.0
2005-11-07 12:35:00,58.23,58.23,58.15,58.18,9600.0,37.7805,37.7805,37.7286,37.748,9600.0
2005-11-07 12:40:00,58.14,58.16,58.1,58.1,6800.0,37.7221,37.7351,37.6961,37.6961,6800.0
2005-11-07 12:45:00,58.11,58.22,58.11,58.2,4000.0,37.7026,37.774,37.7026,37.761,4000.0
2005-11-07 12:50:00,58.19,58.27,58.19,58.21,5000.0,37.7545,37.8064,37.7545,37.7675,5000.0
2005-11-07 12:55:00,58.22,58.27,58.21,58.26,4600.0,37.774,37.8064,37.7675,37.7999,4600.0
2005-11-07 13:00:00,58.23,58.24,58.22,58.24,4400.0,37.7805,37.787,37.774,37.787,4400.0
2005-11-07 13:05:00,58.21,58.24,58.2,58.22,8400.0,37.7675,37.787,37.761,37.774,8400.0
2005-11-07 13:10:00,58.2,58.2,58.18,58.19,5200.0,37.761,37.761,37.748,37.7545,5200.0
2005-11-07 13:15:00,58.19,58.21,58.19,58.21,2400.0,37.7545,37.7675,37.7545,37.7675,2400.0
2005-11-07 13:20:00,58.21,58.31,58.21,58.31,8800.0,37.7675,37.8324,37.7675,37.8324,8800.0
2005-11-07 13:25:00,58.28,58.3,58.23,58.3,11600.0,37.8129,37.8259,37.7805,37.8259,11600.0
2005-11-07 13:30:00,58.27,58.31,58.21,58.21,5200.0,37.8064,37.8324,37.7675,37.7675,5200.0
2005-11-07 13:35:00,58.23,58.25,58.16,58.16,8200.0,37.7805,37.7935,37.7351,37.7351,8200.0
2005-11-07 13:40:00,58.2,58.25,58.2,58.22,4200.0,37.761,37.7935,37.761,37.774,4200.0
2005-11-07 13:45:00,58.22,58.27,58.22,58.25,14600.0,37.774,37.8064,37.774,37.7935,14600.0
2005-11-07 13:50:00,58.24,58.32,58.23,58.3,7400.0,37.787,37.8389,37.7805,37.8259,7400.0
2005-11-07 13:55:00,58.32,58.32,58.23,58.23,7200.0,37.8389,37.8389,37.7805,37.7805,7200.0
2005-11-07 14:00:00,58.23,58.23,58.13,58.13,12600.0,37.7805,37.7805,37.7156,37.7156,12600.0
2005-11-07 14:05:00,58.14,58.31,58.13,58.29,6600.0,37.7221,37.8324,37.7156,37.8194,6600.0
2005-11-07 14:10:00,58.29,58.34,58.14,58.33,18800.0,37.8194,37.8518,37.7221,37.8454,18800.0
2005-11-07 14:15:00,58.31,58.33,58.25,58.25,23600.0,37.8324,37.8454,37.7935,37.7935,23600.0
2005-11-07 14:20:00,58.27,58.27,58.14,58.14,49400.0,37.8064,37.8064,37.7221,37.7221,49400.0
2005-11-07 14:25:00,58.17,58.17,58.1,58.13,34000.0,37.7416,37.7416,37.6961,37.7156,34000.0
2005-11-07 14:30:00,58.16,58.17,58.1,58.1,19800.0,37.7351,37.7416,37.6961,37.6961,19800.0
2005-11-07 14:35:00,58.1,58.1,58.08,58.1,7400.0,37.6961,37.6961,37.6832,37.6961,7400.0
2005-11-07 14:40:00,58.1,58.18,58.09,58.17,12200.0,37.6961,37.748,37.6896,37.7416,12200.0
2005-11-07 14:45:00,58.17,58.18,58.13,58.13,8800.0,37.7416,37.748,37.7156,37.7156,8800.0
2005-11-07 14:50:00,58.13,58.14,58.13,58.13,7200.0,37.7156,37.7221,37.7156,37.7156,7200.0
2005-11-07 14:55:00,58.13,58.15,58.09,58.15,9600.0,37.7156,37.7286,37.6896,37.7286,9600.0
2005-11-07 15:00:00,58.13,58.17,58.1,58.17,14200.0,37.7156,37.7416,37.6961,37.7416,14200.0
2005-11-07 15:05:00,58.17,58.21,58.13,58.18,12200.0,37.7416,37.7675,37.7156,37.748,12200.0
2005-11-07 15:10:00,58.17,58.18,58.09,58.1,16400.0,37.7416,37.748,37.6896,37.6961,16400.0
2005-11-07 15:15:00,58.1,58.17,58.1,58.16,6400.0,37.6961,37.7416,37.6961,37.7351,6400.0
2005-11-07 15:20:00,58.16,58.21,58.13,58.21,12400.0,37.7351,37.7675,37.7156,37.7675,12400.0
2005-11-07 15:25:00,58.2,58.2,58.13,58.13,23800.0,37.761,37.761,37.7156,37.7156,23800.0
2005-11-07 15:30:00,58.13,58.23,58.13,58.2,18000.0,37.7156,37.7805,37.7156,37.761,18000.0
2005-11-07 15:35:00,58.18,58.18,58.15,58.18,15200.0,37.748,37.748,37.7286,37.748,15200.0
2005-11-07 15:40:00,58.18,58.25,58.18,58.25,17400.0,37.748,37.7935,37.748,37.7935,17400.0
2005-11-07 15:45:00,58.26,58.27,58.22,58.24,15400.0,37.7999,37.8064,37.774,37.787,15400.0
2005-11-07 15:50:00,58.26,58.27,58.24,58.25,28000.0,37.7999,37.8064,37.787,37.7935,28000.0
2005-11-07 15:55:00,58.25,58.25,58.2,58.25,24600.0,37.7935,37.7935,37.761,37.7935,24600.0
2005-11-08 09:30:00,57.95,58.06,57.95,58.04,32400.0,37.5988,37.6702,37.5988,37.6572,32400.0
2005-11-08 09:35:00,58.05,58.19,58.02,58.18,6000.0,37.6637,37.7545,37.6442,37.748,6000.0
2005-11-08 09:40:00,58.19,58.35,58.18,58.24,19000.0,37.7545,37.8583,37.748,37.787,19000.0
2005-11-08 09:45:00,58.24,58.25,58.18,58.21,16600.0,37.787,37.7935,37.748,37.7675,16600.0
2005-11-08 09:50:00,58.19,58.25,58.19,58.22,10200.0,37.7545,37.7935,37.7545,37.774,10200.0
2005-11-08 09:55:00,58.22,58.23,58.13,58.23,13000.0,37.774,37.7805,37.7156,37.7805,13000.0
2005-11-08 10:00:00,58.24,58.29,58.15,58.2,10600.0,37.787,37.8194,37.7286,37.761,10600.0
2005-11-08 10:05:00,58.2,58.3,58.18,58.24,18200.0,37.761,37.8259,37.748,37.787,18200.0
2005-11-08 10:10:00,58.26,58.29,58.23,58.27,17600.0,37.7999,37.8194,37.7805,37.8064,17600.0
2005-11-08 10:15:00,58.31,58.34,58.27,58.27,13000.0,37.8324,37.8518,37.8064,37.8064,13000.0
2005-11-08 10:20:00,58.27,58.31,58.27,58.3,33800.0,37.8064,37.8324,37.8064,37.8259,33800.0
2005-11-08 10:25:00,58.31,58.47,58.31,58.47,44600.0,37.8324,37.9362,37.8324,37.9362,44600.0
2005-11-08 10:30:00,58.47,58.56,58.47,58.48,31400.0,37.9362,37.9946,37.9362,37.9427,31400.0
2005-11-08 10:35:00,58.48,58.52,58.45,58.48,21400.0,37.9427,37.9686,37.9232,37.9427,21400.0
2005-11-08 10:40:00,58.49,58.6,58.49,58.49,29400.0,37.9492,38.0205,37.9492,37.9492,29400.0
2005-11-08 10:45:00,58.49,58.49,58.44,58.49,13800.0,37.9492,37.9492,37.9167,37.9492,13800.0
2005-11-08 10:50:00,58.51,58.52,58.42,58.42,29200.0,37.9621,37.9686,37.9038,37.9038,29200.0
2005-11-08 10:55:00,58.42,58.42,58.37,58.42,14600.0,37.9038,37.9038,37.8713,37.9038,14600.0
2005-11-08 11:00:00,58.42,58.44,58.38,58.4,12600.0,37.9038,37.9167,37.8778,37.8908,12600.0
2005-11-08 11:05:00,58.39,58.45,58.31,58.35,21000.0,37.8843,37.9232,37.8324,37.8583,21000.0
2005-11-08 11:10:00,58.3,58.35,58.2,58.28,23600.0,37.8259,37.8583,37.761,37.8129,23600.0
2005-11-08 11:15:00,58.28,58.41,58.28,58.4,14000.0,37.8129,37.8973,37.8129,37.8908,14000.0
2005-11-08 11:20:00,58.4,58.42,58.38,58.41,11000.0,37.8908,37.9038,37.8778,37.8973,11000.0
2005-11-08 11:25:00,58.41,58.43,58.34,58.35,8400.0,37.8973,37.9102,37.8518,37.8583,8400.0
2005-11-08 11:30:00,58.35,58.41,58.35,58.38,11200.0,37.8583,37.8973,37.8583,37.8778,11200.0
2005-11-08 11:35:00,58.38,58.42,58.38,58.42,5200.0,37.8778,37.9038,37.8778,37.9038,5200.0
2005-11-08 11:40:00,58.41,58.42,58.41,58.42,4200.0,37.8973,37.9038,37.8973,37.9038,4200.0
2005-11-08 11:45:00,58.42,58.61,58.42,58.61,23600.0,37.9038,38.027,37.9038,38.027,23600.0
2005-11-08 11:50:00,58.62,58.63,58.54,58.56,18600.0,38.0335,38.04,37.9816,37.9946,18600.0
2005-11-08 11:55:00,58.54,58.57,58.54,58.54,9000.0,37.9816,38.0011,37.9816,37.9816,9000.0
2005-11-08 12:00:00,58.53,58.53,58.48,58.48,8200.0,37.9751,37.9751,37.9427,37.9427,8200.0
2005-11-08 12:05:00,58.49,58.51,58.49,58.51,7000.0,37.9492,37.9621,37.9492,37.9621,7000.0
2005-11-08 12:10:00,58.51,58.52,58.51,58.51,6800.0,37.9621,37.9686,37.9621,37.9621,6800.0
2005-11-08 12:15:00,58.52,58.57,58.49,58.52,21200.0,37.9686,38.0011,37.9492,37.9686,21200.0
2005-11-08 12:20:00,58.52,58.54,58.5,58.5,8600.0,37.9686,37.9816,37.9557,37.9557,8600.0
2005-11-08 12:25:00,58.53,58.56,58.53,58.55,16800.0,37.9751,37.9946,37.9751,37.9881,16800.0
2005-11-08 12:30:00,58.55,58.6,58.54,58.58,33600.0,37.9881,38.0205,37.9816,38.0076,33600.0
2005-11-08 12:35:00,58.58,58.58,58.53,58.55,13800.0,38.0076,38.0076,37.9751,37.9881,13800.0
2005-11-08 12:40:00,58.55,58.55,58.48,58.48,5000.0,37.9881,37.9881,37.9427,37.9427,5000.0
2005-11-08 12:45:00,58.47,58.5,58.41,58.41,57600.0,37.9362,37.9557,37.8973,37.8973,57600.0
2005-11-08 12:50:00,58.41,58.43,58.31,58.33,12200.0,37.8973,37.9102,37.8324,37.8454,12200.0
2005-11-08 12:55:00,58.32,58.53,58.32,58.52,25000.0,37.8389,37.9751,37.8389,37.9686,25000.0
2005-11-08 13:00:00,58.52,58.54,58.46,58.46,7800.0,37.9686,37.9816,37.9297,37.9297,7800.0
2005-11-08 13:05:00,58.46,58.5,58.45,58.45,8000.0,37.9297,37.9557,37.9232,37.9232,8000.0
2005-11-08 13:10:00,58.46,58.46,58.44,58.45,7200.0,37.9297,37.9297,37.9167,37.9232,7200.0
2005-11-08 13:15:00,58.45,58.47,58.4,58.47,10000.0,37.9232,37.9362,37.8908,37.9362,10000.0
2005-11-08 13:20:00,58.47,58.48,58.4,58.42,29000.0,37.9362,37.9427,37.8908,37.9038,29000.0
2005-11-08 13:25:00,58.42,58.49,58.42,58.48,24800.0,37.9038,37.9492,37.9038,37.9427,24800.0
2005-11-08 13:30:00,58.48,58.53,58.48,58.49,13400.0,37.9427,37.9751,37.9427,37.9492,13400.0
2005-11-08 13:35:00,58.5,58.55,58.5,58.53,9600.0,37.9557,37.9881,37.9557,37.9751,9600.0
2005-11-08 13:40:00,58.54,58.57,58.48,58.48,14400.0,37.9816,38.0011,37.9427,37.9427,14400.0
2005-11-08 13:45:00,58.49,58.51,58.49,58.5,7800.0,37.9492,37.9621,37.9492,37.9557,7800.0
2005-11-08 13:50:00,58.51,58.55,58.46,58.49,15800.0,37.9621,37.9881,37.9297,37.9492,15800.0
2005-11-08 13:55:00,58.49,58.56,58.49,58.55,10000.0,37.9492,37.9946,37.9492,37.9881,10000.0
2005-11-08 14:00:00,58.53,58.55,58.48,58.48,30200.0,37.9751,37.9881,37.9427,37.9427,30200.0
2005-11-08 14:05:00,58.48,58.55,58.48,58.52,16000.0,37.9427,37.9881,37.9427,37.9686,16000.0
2005-11-08 14:10:00,58.53,58.55,58.52,58.55,8600.0,37.9751,37.9881,37.9686,37.9881,8600.0
2005-11-08 14:15:00,58.53,58.56,58.53,58.54,9800.0,37.9751,37.9946,37.9751,37.9816,9800.0
2005-11-08 14:20:00,58.56,58.59,58.54,58.56,7800.0,37.9946,38.0141,37.9816,37.9946,7800.0
2005-11-08 14:25:00,58.55,58.59,58.54,58.57,26200.0,37.9881,38.0141,37.9816,38.0011,26200.0
2005-11-08 14:30:00,58.57,58.57,58.56,58.57,12200.0,38.0011,38.0011,37.9946,38.0011,12200.0
2005-11-08 14:35:00,58.57,58.59,58.55,58.57,30200.0,38.0011,38.0141,37.9881,38.0011,30200.0
2005-11-08 14:40:00,58.57,58.59,58.56,58.56,8000.0,38.0011,38.0141,37.9946,37.9946,8000.0
2005-11-08 14:45:00,58.56,58.62,58.56,58.62,24600.0,37.9946,38.0335,37.9946,38.0335,24600.0
2005-11-08 14:50:00,58.63,58.63,58.55,58.55,9800.0,38.04,38.04,37.9881,37.9881,9800.0
2005-11-08 14:55:00,58.55,58.6,58.55,58.6,36800.0,37.9881,38.0205,37.9881,38.0205,36800.0
2005-11-08 15:00:00,58.6,58.66,58.6,58.66,24000.0,38.0205,38.0595,38.0205,38.0595,24000.0
2005-11-08 15:05:00,58.67,58.7,58.62,58.7,30000.0,38.066,38.0854,38.0335,38.0854,30000.0
2005-11-08 15:10:00,58.69,58.74,58.68,58.72,32800.0,38.0789,38.1114,38.0724,38.0984,32800.0
2005-11-08 15:15:00,58.72,58.73,58.71,58.72,17800.0,38.0984,38.1049,38.0919,38.0984,17800.0
2005-11-08 15:20:00,58.72,58.75,58.72,58.75,47200.0,38.0984,38.1179,38.0984,38.1179,47200.0
2005-11-08 15:25:00,58.75,58.8,58.75,58.8,58600.0,38.1179,38.1503,38.1179,38.1503,58600.0
2005-11-08 15:30:00,58.8,58.8,58.76,58.77,16800.0,38.1503,38.1503,38.1244,38.1308,16800.0
2005-11-08 15:35:00,58.77,58.77,58.76,58.76,17400.0,38.1308,38.1308,38.1244,38.1244,17400.0
2005-11-08 15:40:00,58.77,58.77,58.68,58.68,18800.0,38.1308,38.1308,38.0724,38.0724,18800.0
2005-11-08 15:45:00,58.69,58.73,58.69,58.72,23000.0,38.0789,38.1049,38.0789,38.0984,23000.0
2005-11-08 15:50:00,58.71,58.72,58.6,58.6,78600.0,38.0919,38.0984,38.0205,38.0205,78600.0
2005-11-08 15:55:00,58.6,58.63,58.59,58.63,83000.0,38.0205,38.04,38.0141,38.04,83000.0
2005-11-09 09:30:00,58.58,58.58,58.5,58.51,11800.0,38.0076,38.0076,37.9557,37.9621,11800.0
2005-11-09 09:35:00,58.44,58.74,58.44,58.73,13200.0,37.9167,38.1114,37.9167,38.1049,13200.0
2005-11-09 09:40:00,58.72,58.72,58.59,58.68,13000.0,38.0984,38.0984,38.0141,38.0724,13000.0
2005-11-09 09:45:00,58.68,58.68,58.62,58.62,16800.0,38.0724,38.0724,38.0335,38.0335,16800.0
2005-11-09 09:50:00,58.6,58.69,58.6,58.66,16000.0,38.0205,38.0789,38.0205,38.0595,16000.0
2005-11-09 09:55:00,58.66,58.66,58.55,58.6,7800.0,38.0595,38.0595,37.9881,38.0205,7800.0
2005-11-09 10:00:00,58.6,58.63,58.55,58.6,11200.0,38.0205,38.04,37.9881,38.0205,11200.0
2005-11-09 10:05:00,58.6,58.6,58.55,58.55,7400.0,38.0205,38.0205,37.9881,37.9881,7400.0
2005-11-09 10:10:00,58.55,58.55,58.52,58.52,11600.0,37.9881,37.9881,37.9686,37.9686,11600.0
2005-11-09 10:15:00,58.53,58.53,58.49,58.49,7000.0,37.9751,37.9751,37.9492,37.9492,7000.0
2005-11-09 10:20:00,58.35,58.44,58.33,58.44,31200.0,37.8583,37.9167,37.8454,37.9167,31200.0
2005-11-09 10:25:00,58.49,58.55,58.48,58.52,16200.0,37.9492,37.9881,37.9427,37.9686,16200.0
2005-11-09 10:30:00,58.52,58.59,58.52,58.59,13000.0,37.9686,38.0141,37.9686,38.0141,13000.0
2005-11-09 10:35:00,58.57,58.64,58.57,58.61,18800.0,38.0011,38.0465,38.0011,38.027,18800.0
2005-11-09 10:40:00,58.63,58.63,58.6,58.61,10000.0,38.04,38.04,38.0205,38.027,10000.0
2005-11-09 10:45:00,58.63,58.65,58.59,58.6,11400.0,38.04,38.053,38.0141,38.0205,11400.0
2005-11-09 10:50:00,58.6,58.61,58.58,58.59,12800.0,38.0205,38.027,38.0076,38.0141,12800.0
2005-11-09 10:55:00,58.56,58.6,58.56,58.6,13400.0,37.9946,38.0205,37.9946,38.0205,13400.0
2005-11-09 11:00:00,58.59,58.59,58.55,58.55,9600.0,38.0141,38.0141,37.9881,37.9881,9600.0
2005-11-09 11:05:00,58.53,58.54,58.49,58.52,14200.0,37.9751,37.9816,37.9492,37.9686,14200.0
2005-11-09 11:10:00,58.55,58.55,58.49,58.49,6800.0,37.9881,37.9881,37.9492,37.9492,6800.0
2005-11-09 11:15:00,58.48,58.48,58.45,58.47,8800.0,37.9427,37.9427,37.9232,37.9362,8800.0
2005-11-09 11:20:00,58.48,58.48,58.44,58.46,8400.0,37.9427,37.9427,37.9167,37.9297,8400.0
2005-11-09 11:25:00,58.47,58.5,58.45,58.46,9000.0,37.9362,37.9557,37.9232,37.9297,9000.0
2005-11-09 11:30:00,58.46,58.48,58.46,58.46,11600.0,37.9297,37.9427,37.9297,37.9297,11600.0
2005-11-09 11:35:00,58.46,58.5,58.44,58.5,23400.0,37.9297,37.9557,37.9167,37.9557,23400.0
2005-11-09 11:40:00,58.5,58.5,58.48,58.49,14000.0,37.9557,37.9557,37.9427,37.9492,14000.0
2005-11-09 11:45:00,58.5,58.59,58.5,58.59,12600.0,37.9557,38.0141,37.9557,38.0141,12600.0
2005-11-09 11:50:00,58.62,58.71,58.62,58.7,22600.0,38.0335,38.0919,38.0335,38.0854,22600.0
2005-11-09 11:55:00,58.7,58.7,58.6,58.6,10800.0,38.0854,38.0854,38.0205,38.0205,10800.0
2005-11-09 12:00:00,58.6,58.65,58.6,58.63,10000.0,38.0205,38.053,38.0205,38.04,10000.0
2005-11-09 12:05:00,58.63,58.66,58.61,58.66,13200.0,38.04,38.0595,38.027,38.0595,13200.0
2005-11-09 12:10:00,58.68,58.73,58.68,58.69,10200.0,38.0724,38.1049,38.0724,38.0789,10200.0
2005-11-09 12:15:00,58.64,58.7,58.62,58.7,9600.0,38.0465,38.0854,38.0335,38.0854,9600.0
2005-11-09 12:20:00,58.71,58.85,58.71,58.79,46800.0,38.0919,38.1827,38.0919,38.1438,46800.0
2005-11-09 12:25:00,58.79,58.87,58.78,58.84,43400.0,38.1438,38.1957,38.1373,38.1763,43400.0
2005-11-09 12:30:00,58.83,58.88,58.81,58.85,22200.0,38.1698,38.2022,38.1568,38.1827,22200.0
2005-11-09 12:35:00,58.87,58.9,58.85,58.9,8800.0,38.1957,38.2152,38.1827,38.2152,8800.0
2005-11-09 12:40:00,58.9,58.9,58.86,58.87,7400.0,38.2152,38.2152,38.1892,38.1957,7400.0
2005-11-09 12:45:00,58.88,58.88,58.86,58.87,6200.0,38.2022,38.2022,38.1892,38.1957,6200.0
2005-11-09 12:50:00,58.87,58.91,58.87,58.88,9000.0,38.1957,38.2217,38.1957,38.2022,9000.0
2005-11-09 12:55:00,58.85,58.85,58.84,58.84,5000.0,38.1827,38.1827,38.1763,38.1763,5000.0
2005-11-09 13:00:00,58.84,58.84,58.71,58.71,10000.0,38.1763,38.1763,38.0919,38.0919,10000.0
2005-11-09 13:05:00,58.73,58.75,58.72,58.74,6800.0,38.1049,38.1179,38.0984,38.1114,6800.0
2005-11-09 13:10:00,58.74,58.75,58.68,58.68,11200.0,38.1114,38.1179,38.0724,38.0724,11200.0
2005-11-09 13:15:00,58.69,58.72,58.69,58.69,5800.0,38.0789,38.0984,38.0789,38.0789,5800.0
2005-11-09 13:20:00,58.69,58.72,58.66,58.67,6600.0,38.0789,38.0984,38.0595,38.066,6600.0
2005-11-09 13:25:00,58.67,58.67,58.61,58.61,3400.0,38.066,38.066,38.027,38.027,3400.0
2005-11-09 13:30:00,58.62,58.73,58.61,58.71,6800.0,38.0335,38.1049,38.027,38.0919,6800.0
2005-11-09 13:35:00,58.71,58.71,58.64,58.64,4200.0,38.0919,38.0919,38.0465,38.0465,4200.0
2005-11-09 13:40:00,58.63,58.63,58.58,58.58,2600.0,38.04,38.04,38.0076,38.0076,2600.0
2005-11-09 13:45:00,58.58,58.66,58.58,58.66,7800.0,38.0076,38.0595,38.0076,38.0595,7800.0
2005-11-09 13:50:00,58.66,58.66,58.57,58.57,9000.0,38.0595,38.0595,38.0011,38.0011,9000.0
2005-11-09 13:55:00,58.55,58.58,58.55,58.58,3000.0,37.9881,38.0076,37.9881,38.0076,3000.0
2005-11-09 14:00:00,58.58,58.59,58.55,58.56,4200.0,38.0076,38.0141,37.9881,37.9946,4200.0
2005-11-09 14:05:00,58.54,58.54,58.47,58.52,14600.0,37.9816,37.9816,37.9362,37.9686,14600.0
2005-11-09 14:10:00,58.54,58.55,58.52,58.52,10200.0,37.9816,37.9881,37.9686,37.9686,10200.0
2005-11-09 14:15:00,58.52,58.6,58.52,58.55,9800.0,37.9686,38.0205,37.9686,37.9881,9800.0
2005-11-09 14:20:00,58.54,58.55,58.52,58.52,4600.0,37.9816,37.9881,37.9686,37.9686,4600.0
2005-11-09 14:25:00,58.51,58.51,58.47,58.49,5600.0,37.9621,37.9621,37.9362,37.9492,5600.0
2005-11-09 14:30:00,58.49,58.56,58.49,58.56,9000.0,37.9492,37.9946,37.9492,37.9946,9000.0
2005-11-09 14:35:00,58.56,58.65,58.56,58.65,10000.0,37.9946,38.053,37.9946,38.053,10000.0
2005-11-09 14:40:00,58.65,58.67,58.6,58.6,8200.0,38.053,38.066,38.0205,38.0205,8200.0
2005-11-09 14:45:00,58.58,58.6,58.56,58.56,8600.0,38.0076,38.0205,37.9946,37.9946,8600.0
2005-11-09 14:50:00,58.53,58.53,58.37,58.48,10400.0,37.9751,37.9751,37.8713,37.9427,10400.0
2005-11-09 14:55:00,58.48,58.54,58.48,58.51,4200.0,37.9427,37.9816,37.9427,37.9621,4200.0
2005-11-09 15:00:00,58.52,58.57,58.52,58.54,7600.0,37.9686,38.0011,37.9686,37.9816,7600.0
2005-11-09 15:05:00,58.54,58.64,58.54,58.61,14000.0,37.9816,38.0465,37.9816,38.027,14000.0
2005-11-09 15:10:00,58.59,58.63,58.58,58.63,14800.0,38.0141,38.04,38.0076,38.04,14800.0
2005-11-09 15:15:00,58.63,58.72,58.62,58.72,10000.0,38.04,38.0984,38.0335,38.0984,10000.0
2005-11-09 15:20:00,58.7,58.7,58.63,58.68,13000.0,38.0854,38.0854,38.04,38.0724,13000.0
2005-11-09 15:25:00,58.67,58.68,58.66,58.67,8800.0,38.066,38.0724,38.0595,38.066,8800.0
2005-11-09 15:30:00,58.67,58.72,58.67,58.7,14200.0,38.066,38.0984,38.066,38.0854,14200.0
2005-11-09 15:35:00,58.7,58.71,58.63,58.63,8600.0,38.0854,38.0919,38.04,38.04,8600.0
2005-11-09 15:40:00,58.65,58.65,58.62,58.65,10200.0,38.053,38.053,38.0335,38.053,10200.0
2005-11-09 15:45:00,58.65,58.69,58.65,58.68,10200.0,38.053,38.0789,38.053,38.0724,10200.0
2005-11-09 15:50:00,58.68,58.68,58.53,58.53,18400.0,38.0724,38.0724,37.9751,37.9751,18400.0
2005-11-09 15:55:00,58.55,58.57,58.52,58.56,32000.0,37.9881,38.0011,37.9686,37.9946,32000.0
2005-11-10 09:30:00,58.8,58.82,58.8,58.82,10400.0,38.1503,38.1633,38.1503,38.1633,10400.0
2005-11-10 09:35:00,58.73,58.86,58.66,58.71,11400.0,38.1049,38.1892,38.0595,38.0919,11400.0
2005-11-10 09:40:00,58.71,58.9,58.69,58.88,12000.0,38.0919,38.2152,38.0789,38.2022,12000.0
2005-11-10 09:45:00,58.88,58.88,58.85,58.87,12400.0,38.2022,38.2022,38.1827,38.1957,12400.0
2005-11-10 09:50:00,58.87,58.87,58.77,58.79,9000.0,38.1957,38.1957,38.1308,38.1438,9000.0
2005-11-10 09:55:00,58.76,58.76,58.65,58.65,13600.0,38.1244,38.1244,38.053,38.053,13600.0
2005-11-10 10:00:00,58.66,58.72,58.65,58.71,8000.0,38.0595,38.0984,38.053,38.0919,8000.0
2005-11-10 10:05:00,58.71,58.73,58.71,58.71,16400.0,38.0919,38.1049,38.0919,38.0919,16400.0
2005-11-10 10:10:00,58.71,58.72,58.66,58.67,10200.0,38.0919,38.0984,38.0595,38.066,10200.0
2005-11-10 10:15:00,58.66,58.67,58.62,58.62,15200.0,38.0595,38.066,38.0335,38.0335,15200.0
2005-11-10 10:20:00,58.65,58.66,58.64,58.65,18000.0,38.053,38.0595,38.0465,38.053,18000.0
2005-11-10 10:25:00,58.66,58.77,58.66,58.77,19200.0,38.0595,38.1308,38.0595,38.1308,19200.0
2005-11-10 10:30:00,58.77,58.82,58.76,58.76,15400.0,38.1308,38.1633,38.1244,38.1244,15400.0
2005-11-10 10:35:00,58.77,58.85,58.77,58.82,10800.0,38.1308,38.1827,38.1308,38.1633,10800.0
2005-11-10 10:40:00,58.81,58.85,58.81,58.81,23800.0,38.1568,38.1827,38.1568,38.1568,23800.0
2005-11-10 10:45:00,58.82,58.85,58.8,58.85,14000.0,38.1633,38.1827,38.1503,38.1827,14000.0
2005-11-10 10:50:00,58.88,58.89,58.85,58.89,9800.0,38.2022,38.2087,38.1827,38.2087,9800.0
2005-11-10 10:55:00,58.89,58.91,58.89,58.91,10600.0,38.2087,38.2217,38.2087,38.2217,10600.0
2005-11-10 11:00:00,58.92,58.95,58.91,58.91,11400.0,38.2282,38.2476,38.2217,38.2217,11400.0
2005-11-10 11:05:00,58.91,58.91,58.88,58.88,16600.0,38.2217,38.2217,38.2022,38.2022,16600.0
2005-11-10 11:10:00,58.88,58.89,58.83,58.84,9600.0,38.2022,38.2087,38.1698,38.1763,9600.0
2005-11-10 11:15:00,58.82,58.85,58.81,58.85,14400.0,38.1633,38.1827,38.1568,38.1827,14400.0
2005-11-10 11:20:00,58.84,58.85,58.81,58.82,9600.0,38.1763,38.1827,38.1568,38.1633,9600.0
2005-11-10 11:25:00,58.82,58.85,58.81,58.85,4600.0,38.1633,38.1827,38.1568,38.1827,4600.0
2005-11-10 11:30:00,58.85,58.88,58.85,58.86,6000.0,38.1827,38.2022,38.1827,38.1892,6000.0
2005-11-10 11:35:00,58.86,58.86,58.77,58.77,14800.0,38.1892,38.1892,38.1308,38.1308,14800.0
2005-11-10 11:40:00,58.79,58.82,58.73,58.82,12000.0,38.1438,38.1633,38.1049,38.1633,12000.0
2005-11-10 11:45:00,58.81,58.88,58.8,58.8,14000.0,38.1568,38.2022,38.1503,38.1503,14000.0
2005-11-10 11:50:00,58.8,59.0,58.8,58.99,32400.0,38.1503,38.2801,38.1503,38.2736,32400.0
2005-11-10 11:55:00,58.97,59.04,58.97,59.03,16600.0,38.2606,38.306,38.2606,38.2995,16600.0
2005-11-10 12:00:00,59.02,59.02,58.94,58.94,21400.0,38.293,38.293,38.2411,38.2411,21400.0
2005-11-10 12:05:00,58.94,59.0,58.94,58.96,13000.0,38.2411,38.2801,38.2411,38.2541,13000.0
2005-11-10 12:10:00,58.95,58.95,58.92,58.93,7000.0,38.2476,38.2476,38.2282,38.2347,7000.0
2005-11-10 12:15:00,58.93,59.0,58.93,58.97,14800.0,38.2347,38.2801,38.2347,38.2606,14800.0
2005-11-10 12:20:00,58.97,59.0,58.93,58.98,7000.0,38.2606,38.2801,38.2347,38.2671,7000.0
2005-11-10 12:25:00,58.99,59.0,58.93,58.97,37000.0,38.2736,38.2801,38.2347,38.2606,37000.0
2005-11-10 12:30:00,58.96,59.02,58.96,58.99,9000.0,38.2541,38.293,38.2541,38.2736,9000.0
2005-11-10 12:35:00,59.0,59.02,59.0,59.02,18800.0,38.2801,38.293,38.2801,38.293,18800.0
2005-11-10 12:40:00,59.01,59.02,59.01,59.01,10200.0,38.2866,38.293,38.2866,38.2866,10200.0
2005-11-10 12:45:00,59.02,59.02,58.95,59.02,12600.0,38.293,38.293,38.2476,38.293,12600.0
2005-11-10 12:50:00,59.0,59.01,58.97,58.98,4600.0,38.2801,38.2866,38.2606,38.2671,4600.0
2005-11-10 12:55:00,58.98,59.06,58.93,58.99,9000.0,38.2671,38.319,38.2347,38.2736,9000.0
2005-11-10 13:00:00,58.97,59.15,58.97,59.15,35400.0,38.2606,38.3774,38.2606,38.3774,35400.0
2005-11-10 13:05:00,59.17,59.17,59.07,59.08,15200.0,38.3904,38.3904,38.3255,38.332,15200.0
2005-11-10 13:10:00,59.09,59.13,58.99,59.02,56400.0,38.3385,38.3644,38.2736,38.293,56400.0
2005-11-10 13:15:00,59.04,59.15,59.04,59.15,27200.0,38.306,38.3774,38.306,38.3774,27200.0
2005-11-10 13:20:00,59.15,59.17,59.12,59.17,17000.0,38.3774,38.3904,38.3579,38.3904,17000.0
2005-11-10 13:25:00,59.16,59.16,59.13,59.15,9800.0,38.3839,38.3839,38.3644,38.3774,9800.0
2005-11-10 13:30:00,59.14,59.19,59.12,59.12,10200.0,38.3709,38.4033,38.3579,38.3579,10200.0
2005-11-10 13:35:00,59.12,59.27,59.12,59.25,28600.0,38.3579,38.4552,38.3579,38.4423,28600.0
2005-11-10 13:40:00,59.26,59.26,59.24,59.25,36000.0,38.4488,38.4488,38.4358,38.4423,36000.0
2005-11-10 13:45:00,59.26,59.26,59.23,59.25,23800.0,38.4488,38.4488,38.4293,38.4423,23800.0
2005-11-10 13:50:00,59.24,59.33,59.24,59.32,18400.0,38.4358,38.4942,38.4358,38.4877,18400.0
2005-11-10 13:55:00,59.33,59.38,59.3,59.35,31800.0,38.4942,38.5266,38.4747,38.5072,31800.0
2005-11-10 14:00:00,59.35,59.38,59.31,59.33,14200.0,38.5072,38.5266,38.4812,38.4942,14200.0
2005-11-10 14:05:00,59.33,59.34,59.31,59.31,7000.0,38.4942,38.5007,38.4812,38.4812,7000.0
2005-11-10 14:10:00,59.31,59.33,59.31,59.33,11600.0,38.4812,38.4942,38.4812,38.4942,11600.0
2005-11-10 14:15:00,59.33,59.33,59.29,59.3,15400.0,38.4942,38.4942,38.4682,38.4747,15400.0
2005-11-10 14:20:00,59.3,59.33,59.3,59.33,6800.0,38.4747,38.4942,38.4747,38.4942,6800.0
2005-11-10 14:25:00,59.33,59.35,59.33,59.35,11400.0,38.4942,38.5072,38.4942,38.5072,11400.0
2005-11-10 14:30:00,59.35,59.35,59.23,59.23,119800.0,38.5072,38.5072,38.4293,38.4293,119800.0
2005-11-10 14:35:00,59.27,59.27,59.24,59.25,15200.0,38.4552,38.4552,38.4358,38.4423,15200.0
2005-11-10 14:40:00,59.25,59.25,59.19,59.2,17200.0,38.4423,38.4423,38.4033,38.4098,17200.0
2005-11-10 14:45:00,59.19,59.19,59.09,59.09,51200.0,38.4033,38.4033,38.3385,38.3385,51200.0
2005-11-10 14:50:00,59.08,59.09,59.0,59.05,60400.0,38.332,38.3385,38.2801,38.3125,60400.0
2005-11-10 14:55:00,59.05,59.08,59.05,59.08,46600.0,38.3125,38.332,38.3125,38.332,46600.0
2005-11-10 15:00:00,59.07,59.09,59.07,59.09,28800.0,38.3255,38.3385,38.3255,38.3385,28800.0
2005-11-10 15:05:00,59.09,59.09,59.08,59.09,19800.0,38.3385,38.3385,38.332,38.3385,19800.0
2005-11-10 15:10:00,59.09,59.09,59.0,59.02,43600.0,38.3385,38.3385,38.2801,38.293,43600.0
2005-11-10 15:15:00,59.02,59.17,59.02,59.12,31600.0,38.293,38.3904,38.293,38.3579,31600.0
2005-11-10 15:20:00,59.08,59.1,59.04,59.1,18600.0,38.332,38.3449,38.306,38.3449,18600.0
2005-11-10 15:25:00,59.1,59.1,59.02,59.06,40800.0,38.3449,38.3449,38.293,38.319,40800.0
2005-11-10 15:30:00,59.06,59.08,59.03,59.07,23600.0,38.319,38.332,38.2995,38.3255,23600.0
2005-11-10 15:35:00,59.08,59.08,59.07,59.08,22800.0,38.332,38.332,38.3255,38.332,22800.0
2005-11-10 15:40:00,59.08,59.08,59.02,59.04,29600.0,38.332,38.332,38.293,38.306,29600.0
2005-11-10 15:45:00,59.0,59.0,58.84,58.84,36800.0,38.2801,38.2801,38.1763,38.1763,36800.0
2005-11-10 15:50:00,58.77,58.83,58.76,58.79,94800.0,38.1308,38.1698,38.1244,38.1438,94800.0
2005-11-10 15:55:00,58.78,58.78,58.73,58.75,174800.0,38.1373,38.1373,38.1049,38.1179,174800.0
2005-11-11 09:30:00,58.5,58.55,58.38,58.48,39400.0,37.9557,37.9881,37.8778,37.9427,39400.0
2005-11-11 09:35:00,58.5,58.73,58.48,58.66,17800.0,37.9557,38.1049,37.9427,38.0595,17800.0
2005-11-11 09:40:00,58.73,58.79,58.7,58.73,25200.0,38.1049,38.1438,38.0854,38.1049,25200.0
2005-11-11 09:45:00,58.73,58.74,58.66,58.66,15400.0,38.1049,38.1114,38.0595,38.0595,15400.0
2005-11-11 09:50:00,58.66,58.66,58.52,58.52,6400.0,38.0595,38.0595,37.9686,37.9686,6400.0
2005-11-11 09:55:00,58.53,58.59,58.52,58.58,15400.0,37.9751,38.0141,37.9686,38.0076,15400.0
2005-11-11 10:00:00,58.59,58.6,58.49,58.49,15600.0,38.0141,38.0205,37.9492,37.9492,15600.0
2005-11-11 10:05:00,58.49,58.49,58.35,58.38,36200.0,37.9492,37.9492,37.8583,37.8778,36200.0
2005-11-11 10:10:00,58.39,58.43,58.36,58.43,14000.0,37.8843,37.9102,37.8648,37.9102,14000.0
2005-11-11 10:15:00,58.4,58.49,58.36,58.45,11400.0,37.8908,37.9492,37.8648,37.9232,11400.0
2005-11-11 10:20:00,58.45,58.5,58.45,58.49,13000.0,37.9232,37.9557,37.9232,37.9492,13000.0
2005-11-11 10:25:00,58.5,58.57,58.49,58.57,12600.0,37.9557,38.0011,37.9492,38.0011,12600.0
2005-11-11 10:30:00,58.57,58.6,58.43,58.44,21800.0,38.0011,38.0205,37.9102,37.9167,21800.0
2005-11-11 10:35:00,58.44,58.44,58.34,58.34,14600.0,37.9167,37.9167,37.8518,37.8518,14600.0
2005-11-11 10:40:00,58.31,58.31,58.23,58.27,69400.0,37.8324,37.8324,37.7805,37.8064,69400.0
2005-11-11 10:45:00,58.27,58.35,58.27,58.35,17000.0,37.8064,37.8583,37.8064,37.8583,17000.0
2005-11-11 10:50:00,58.35,58.5,58.35,58.5,106600.0,37.8583,37.9557,37.8583,37.9557,106600.0
2005-11-11 10:55:00,58.52,58.57,58.39,58.57,28000.0,37.9686,38.0011,37.8843,38.0011,28000.0
2005-11-11 11:00:00,58.54,58.56,58.53,58.54,6000.0,37.9816,37.9946,37.9751,37.9816,6000.0
2005-11-11 11:05:00,58.54,58.58,58.53,58.56,11600.0,37.9816,38.0076,37.9751,37.9946,11600.0
2005-11-11 11:10:00,58.58,58.58,58.53,58.54,9800.0,38.0076,38.0076,37.9751,37.9816,9800.0
2005-11-11 11:15:00,58.54,58.54,58.51,58.51,12000.0,37.9816,37.9816,37.9621,37.9621,12000.0
2005-11-11 11:20:00,58.52,58.55,58.5,58.5,9800.0,37.9686,37.9881,37.9557,37.9557,9800.0
2005-11-11 11:25:00,58.5,58.55,58.45,58.55,13600.0,37.9557,37.9881,37.9232,37.9881,13600.0
2005-11-11 11:30:00,58.56,58.58,58.56,58.57,13600.0,37.9946,38.0076,37.9946,38.0011,13600.0
2005-11-11 11:35:00,58.58,58.58,58.52,58.52,6600.0,38.0076,38.0076,37.9686,37.9686,6600.0
2005-11-11 11:40:00,58.52,58.57,58.49,58.55,15800.0,37.9686,38.0011,37.9492,37.9881,15800.0
2005-11-11 11:45:00,58.55,58.56,58.48,58.53,6600.0,37.9881,37.9946,37.9427,37.9751,6600.0
2005-11-11 11:50:00,58.52,58.52,58.5,58.5,8000.0,37.9686,37.9686,37.9557,37.9557,8000.0
2005-11-11 11:55:00,58.5,58.51,58.48,58.48,8800.0,37.9557,37.9621,37.9427,37.9427,8800.0
2005-11-11 12:00:00,58.48,58.48,58.44,58.44,7800.0,37.9427,37.9427,37.9167,37.9167,7800.0
2005-11-11 12:05:00,58.44,58.45,58.44,58.44,2800.0,37.9167,37.9232,37.9167,37.9167,2800.0
2005-11-11 12:10:00,58.44,58.44,58.4,58.41,18200.0,37.9167,37.9167,37.8908,37.8973,18200.0
2005-11-11 12:15:00,58.41,58.41,58.38,58.38,8000.0,37.8973,37.8973,37.8778,37.8778,8000.0
2005-11-11 12:20:00,58.39,58.39,58.35,58.38,10000.0,37.8843,37.8843,37.8583,37.8778,10000.0
2005-11-11 12:25:00,58.38,58.38,58.32,58.32,10800.0,37.8778,37.8778,37.8389,37.8389,10800.0
2005-11-11 12:30:00,58.32,58.35,58.2,58.35,47400.0,37.8389,37.8583,37.761,37.8583,47400.0
2005-11-11 12:35:00,58.35,58.38,58.35,58.38,14600.0,37.8583,37.8778,37.8583,37.8778,14600.0
2005-11-11 12:40:00,58.38,58.38,58.29,58.29,7000.0,37.8778,37.8778,37.8194,37.8194,7000.0
2005-11-11 12:45:00,58.3,58.31,58.27,58.27,6400.0,37.8259,37.8324,37.8064,37.8064,6400.0
2005-11-11 12:50:00,58.3,58.3,58.25,58.25,4600.0,37.8259,37.8259,37.7935,37.7935,4600.0
2005-11-11 12:55:00,58.24,58.25,58.2,58.2,11600.0,37.787,37.7935,37.761,37.761,11600.0
2005-11-11 13:00:00,58.2,58.2,58.05,58.13,39400.0,37.761,37.761,37.6637,37.7156,39400.0
2005-11-11 13:05:00,58.12,58.16,58.12,58.12,16000.0,37.7091,37.7351,37.7091,37.7091,16000.0
2005-11-11 13:10:00,58.12,58.13,58.12,58.12,9800.0,37.7091,37.7156,37.7091,37.7091,9800.0
2005-11-11 13:15:00,58.12,58.12,58.05,58.08,10200.0,37.7091,37.7091,37.6637,37.6832,10200.0
2005-11-11 13:20:00,58.08,58.1,58.06,58.1,8200.0,37.6832,37.6961,37.6702,37.6961,8200.0
2005-11-11 13:25:00,58.1,58.1,58.0,58.0,8400.0,37.6961,37.6961,37.6313,37.6313,8400.0
2005-11-11 13:30:00,58.03,58.08,57.99,58.08,18000.0,37.6507,37.6832,37.6248,37.6832,18000.0
2005-11-11 13:35:00,58.08,58.08,58.06,58.07,9800.0,37.6832,37.6832,37.6702,37.6767,9800.0
2005-11-11 13:40:00,58.05,58.06,58.02,58.04,6600.0,37.6637,37.6702,37.6442,37.6572,6600.0
2005-11-11 13:45:00,58.04,58.05,57.99,58.0,9200.0,37.6572,37.6637,37.6248,37.6313,9200.0
2005-11-11 13:50:00,58.0,58.0,57.97,57.97,4800.0,37.6313,37.6313,37.6118,37.6118,4800.0
2005-11-11 13:55:00,57.97,57.97,57.88,57.95,26400.0,37.6118,37.6118,37.5534,37.5988,26400.0
2005-11-11 14:00:00,57.93,57.99,57.93,57.99,11400.0,37.5858,37.6248,37.5858,37.6248,11400.0
2005-11-11 14:05:00,57.99,58.02,57.99,58.02,11200.0,37.6248,37.6442,37.6248,37.6442,11200.0
2005-11-11 14:10:00,58.02,58.03,57.93,57.94,29400.0,37.6442,37.6507,37.5858,37.5923,29400.0
2005-11-11 14:15:00,57.93,58.05,57.93,57.99,17600.0,37.5858,37.6637,37.5858,37.6248,17600.0
2005-11-11 14:20:00,57.99,58.09,57.99,58.08,11400.0,37.6248,37.6896,37.6248,37.6832,11400.0
2005-11-11 14:25:00,58.08,58.13,58.05,58.13,16400.0,37.6832,37.7156,37.6637,37.7156,16400.0
2005-11-11 14:30:00,58.13,58.18,58.13,58.17,19000.0,37.7156,37.748,37.7156,37.7416,19000.0
2005-11-11 14:35:00,58.16,58.21,58.16,58.21,17600.0,37.7351,37.7675,37.7351,37.7675,17600.0
2005-11-11 14:40:00,58.21,58.21,58.13,58.15,21200.0,37.7675,37.7675,37.7156,37.7286,21200.0
2005-11-11 14:45:00,58.13,58.19,58.06,58.1,28600.0,37.7156,37.7545,37.6702,37.6961,28600.0
2005-11-11 14:50:00,58.09,58.1,58.09,58.09,17200.0,37.6896,37.6961,37.6896,37.6896,17200.0
2005-11-11 14:55:00,57.99,58.1,57.99,58.1,189400.0,37.6248,37.6961,37.6248,37.6961,189400.0
2005-11-11 15:00:00,58.1,58.1,58.06,58.1,17600.0,37.6961,37.6961,37.6702,37.6961,17600.0
2005-11-11 15:05:00,58.08,58.1,58.05,58.09,13200.0,37.6832,37.6961,37.6637,37.6896,13200.0
2005-11-11 15:10:00,58.09,58.09,58.01,58.02,20400.0,37.6896,37.6896,37.6377,37.6442,20400.0
2005-11-11 15:15:00,58.04,58.1,58.02,58.1,23400.0,37.6572,37.6961,37.6442,37.6961,23400.0
2005-11-11 15:20:00,58.12,58.22,58.12,58.22,21800.0,37.7091,37.774,37.7091,37.774,21800.0
2005-11-11 15:25:00,58.22,58.29,58.22,58.25,21000.0,37.774,37.8194,37.774,37.7935,21000.0
2005-11-11 15:30:00,58.25,58.27,58.18,58.21,54800.0,37.7935,37.8064,37.748,37.7675,54800.0
2005-11-11 15:35:00,58.21,58.27,58.21,58.27,47800.0,37.7675,37.8064,37.7675,37.8064,47800.0
2005-11-11 15:40:00,58.27,58.33,58.27,58.33,30000.0,37.8064,37.8454,37.8064,37.8454,30000.0
2005-11-11 15:45:00,58.33,58.36,58.33,58.34,16000.0,37.8454,37.8648,37.8454,37.8518,16000.0
2005-11-11 15:50:00,58.33,58.33,58.21,58.21,60000.0,37.8454,37.8454,37.7675,37.7675,60000.0
2005-11-11 15:55:00,58.21,58.22,58.15,58.18,59200.0,37.7675,37.774,37.7286,37.748,59200.0
2005-11-14 09:30:00,58.05,58.05,57.86,57.88,21800.0,37.6637,37.6637,37.5404,37.5534,21800.0
2005-11-14 09:35:00,57.88,58.15,57.88,58.15,14600.0,37.5534,37.7286,37.5534,37.7286,14600.0
2005-11-14 09:40:00,58.14,58.34,58.14,58.3,12000.0,37.7221,37.8518,37.7221,37.8259,12000.0
2005-11-14 09:45:00,58.3,58.34,58.25,58.34,12000.0,37.8259,37.8518,37.7935,37.8518,12000.0
2005-11-14 09:50:00,58.34,58.34,58.01,58.02,14200.0,37.8518,37.8518,37.6377,37.6442,14200.0
2005-11-14 09:55:00,58.04,58.2,58.04,58.2,11400.0,37.6572,37.761,37.6572,37.761,11400.0
2005-11-14 10:00:00,58.18,58.2,58.17,58.17,9800.0,37.748,37.761,37.7416,37.7416,9800.0
2005-11-14 10:05:00,58.18,58.24,58.17,58.22,6000.0,37.748,37.787,37.7416,37.774,6000.0
2005-11-14 10:10:00,58.21,58.32,58.21,58.32,8400.0,37.7675,37.8389,37.7675,37.8389,8400.0
2005-11-14 10:15:00,58.3,58.33,58.15,58.2,19800.0,37.8259,37.8454,37.7286,37.761,19800.0
2005-11-14 10:20:00,58.19,58.19,58.01,58.01,12400.0,37.7545,37.7545,37.6377,37.6377,12400.0
2005-11-14 10:25:00,58.02,58.02,57.96,57.97,21400.0,37.6442,37.6442,37.6053,37.6118,21400.0
2005-11-14 10:30:00,57.97,58.05,57.97,58.05,8800.0,37.6118,37.6637,37.6118,37.6637,8800.0
2005-11-14 10:35:00,58.07,58.15,58.07,58.12,6400.0,37.6767,37.7286,37.6767,37.7091,6400.0
2005-11-14 10:40:00,58.12,58.17,58.07,58.07,31000.0,37.7091,37.7416,37.6767,37.6767,31000.0
2005-11-14 10:45:00,58.07,58.09,58.07,58.09,3800.0,37.6767,37.6896,37.6767,37.6896,3800.0
2005-11-14 10:50:00,58.09,58.1,58.07,58.07,4200.0,37.6896,37.6961,37.6767,37.6767,4200.0
2005-11-14 10:55:00,58.07,58.1,58.06,58.09,13200.0,37.6767,37.6961,37.6702,37.6896,13200.0
2005-11-14 11:00:00,58.09,58.1,58.05,58.08,7800.0,37.6896,37.6961,37.6637,37.6832,7800.0
2005-11-14 11:05:00,58.1,58.11,58.08,58.08,6400.0,37.6961,37.7026,37.6832,37.6832,6400.0
2005-11-14 11:10:00,58.08,58.09,58.03,58.04,27800.0,37.6832,37.6896,37.6507,37.6572,27800.0
2005-11-14 11:15:00,58.06,58.15,58.06,58.15,7800.0,37.6702,37.7286,37.6702,37.7286,7800.0
2005-11-14 11:20:00,58.15,58.2,58.15,58.2,9000.0,37.7286,37.761,37.7286,37.761,9000.0
2005-11-14 11:25:00,58.2,58.21,58.19,58.2,4400.0,37.761,37.7675,37.7545,37.761,4400.0
2005-11-14 11:30:00,58.2,58.22,58.2,58.22,13600.0,37.761,37.774,37.761,37.774,13600.0
2005-11-14 11:35:00,58.23,58.23,58.22,58.23,11600.0,37.7805,37.7805,37.774,37.7805,11600.0
2005-11-14 11:40:00,58.23,58.24,58.13,58.23,13000.0,37.7805,37.787,37.7156,37.7805,13000.0
2005-11-14 11:45:00,58.23,58.23,58.19,58.19,13800.0,37.7805,37.7805,37.7545,37.7545,13800.0
2005-11-14 11:50:00,58.2,58.25,58.18,58.25,9200.0,37.761,37.7935,37.748,37.7935,9200.0
2005-11-14 11:55:00,58.24,58.24,58.22,58.22,2000.0,37.787,37.787,37.774,37.774,2000.0
2005-11-14 12:00:00,58.23,58.25,58.22,58.24,11200.0,37.7805,37.7935,37.774,37.787,11200.0
2005-11-14 12:05:00,58.24,58.25,58.23,58.23,11000.0,37.787,37.7935,37.7805,37.7805,11000.0
2005-11-14 12:10:00,58.23,58.27,58.23,58.24,8600.0,37.7805,37.8064,37.7805,37.787,8600.0
2005-11-14 12:15:00,58.23,58.24,58.23,58.24,14400.0,37.7805,37.787,37.7805,37.787,14400.0
2005-11-14 12:20:00,58.24,58.24,58.2,58.2,10800.0,37.787,37.787,37.761,37.761,10800.0
2005-11-14 12:25:00,58.15,58.19,58.09,58.12,15800.0,37.7286,37.7545,37.6896,37.7091,15800.0
2005-11-14 12:30:00,58.12,58.12,58.1,58.12,7200.0,37.7091,37.7091,37.6961,37.7091,7200.0
2005-11-14 12:35:00,58.13,58.13,58.12,58.12,400.0,37.7156,37.7156,37.7091,37.7091,400.0
2005-11-14 12:40:00,58.13,58.13,58.12,58.12,3400.0,37.7156,37.7156,37.7091,37.7091,3400.0
2005-11-14 12:45:00,58.12,58.12,58.09,58.09,1400.0,37.7091,37.7091,37.6896,37.6896,1400.0
2005-11-14 12:50:00,58.08,58.08,58.02,58.05,3000.0,37.6832,37.6832,37.6442,37.6637,3000.0
2005-11-14 12:55:00,58.05,58.05,57.99,58.0,11400.0,37.6637,37.6637,37.6248,37.6313,11400.0
2005-11-14 13:00:00,58.02,58.02,57.98,58.01,130600.0,37.6442,37.6442,37.6183,37.6377,130600.0
2005-11-14 13:05:00,58.0,58.05,58.0,58.04,5000.0,37.6313,37.6637,37.6313,37.6572,5000.0
2005-11-14 13:10:00,58.04,58.1,58.04,58.09,2800.0,37.6572,37.6961,37.6572,37.6896,2800.0
2005-11-14 13:15:00,58.09,58.1,58.06,58.06,3400.0,37.6896,37.6961,37.6702,37.6702,3400.0
2005-11-14 13:20:00,58.03,58.05,58.02,58.03,13600.0,37.6507,37.6637,37.6442,37.6507,13600.0
2005-11-14 13:25:00,58.02,58.03,57.95,58.03,91400.0,37.6442,37.6507,37.5988,37.6507,91400.0
2005-11-14 13:30:00,58.03,58.06,58.02,58.04,14200.0,37.6507,37.6702,37.6442,37.6572,14200.0
2005-11-14 13:35:00,58.04,58.05,58.02,58.04,11400.0,37.6572,37.6637,37.6442,37.6572,11400.0
2005-11-14 13:40:00,58.04,58.08,58.02,58.05,22200.0,37.6572,37.6832,37.6442,37.6637,22200.0
2005-11-14 13:45:00,58.06,58.06,58.04,58.04,17800.0,37.6702,37.6702,37.6572,37.6572,17800.0
2005-11-14 13:50:00,58.03,58.03,57.99,58.0,24400.0,37.6507,37.6507,37.6248,37.6313,24400.0
2005-11-14 13:55:00,58.0,58.0,57.95,58.0,90400.0,37.6313,37.6313,37.5988,37.6313,90400.0
2005-11-14 14:00:00,58.0,58.08,58.0,58.06,9800.0,37.6313,37.6832,37.6313,37.6702,9800.0
2005-11-14 14:05:00,58.03,58.08,58.03,58.06,7600.0,37.6507,37.6832,37.6507,37.6702,7600.0
2005-11-14 14:10:00,58.06,58.06,57.99,58.0,5000.0,37.6702,37.6702,37.6248,37.6313,5000.0
2005-11-14 14:15:00,57.99,58.04,57.99,58.03,5400.0,37.6248,37.6572,37.6248,37.6507,5400.0
2005-11-14 14:20:00,58.01,58.04,57.99,58.03,33000.0,37.6377,37.6572,37.6248,37.6507,33000.0
2005-11-14 14:25:00,58.04,58.06,58.01,58.05,12000.0,37.6572,37.6702,37.6377,37.6637,12000.0
2005-11-14 14:30:00,58.03,58.07,57.98,58.04,15000.0,37.6507,37.6767,37.6183,37.6572,15000.0
2005-11-14 14:35:00,57.99,58.05,57.98,57.98,14800.0,37.6248,37.6637,37.6183,37.6183,14800.0
2005-11-14 14:40:00,57.99,58.06,57.98,58.04,9600.0,37.6248,37.6702,37.6183,37.6572,9600.0
2005-11-14 14:45:00,58.04,58.04,58.01,58.02,3400.0,37.6572,37.6572,37.6377,37.6442,3400.0
2005-11-14 14:50:00,58.02,58.05,57.99,58.0,20000.0,37.6442,37.6637,37.6248,37.6313,20000.0
2005-11-14 14:55:00,58.0,58.0,57.9,57.99,53600.0,37.6313,37.6313,37.5664,37.6248,53600.0
2005-11-14 15:00:00,57.98,57.99,57.98,57.99,6600.0,37.6183,37.6248,37.6183,37.6248,6600.0
2005-11-14 15:05:00,57.99,58.01,57.98,57.99,77000.0,37.6248,37.6377,37.6183,37.6248,77000.0
2005-11-14 15:10:00,57.98,57.99,57.95,57.96,7600.0,37.6183,37.6248,37.5988,37.6053,7600.0
2005-11-14 15:15:00,57.96,58.02,57.96,57.96,12000.0,37.6053,37.6442,37.6053,37.6053,12000.0
2005-11-14 15:20:00,57.97,57.99,57.97,57.97,15400.0,37.6118,37.6248,37.6118,37.6118,15400.0
2005-11-14 15:25:00,57.99,57.99,57.96,57.96,3000.0,37.6248,37.6248,37.6053,37.6053,3000.0
2005-11-14 15:30:00,57.96,57.99,57.95,57.99,64000.0,37.6053,37.6248,37.5988,37.6248,64000.0
2005-11-14 15:35:00,57.99,57.99,57.98,57.99,49200.0,37.6248,37.6248,37.6183,37.6248,49200.0
2005-11-14 15:40:00,57.99,58.0,57.98,58.0,15200.0,37.6248,37.6313,37.6183,37.6313,15200.0
2005-11-14 15:45:00,58.0,58.13,58.0,58.13,19400.0,37.6313,37.7156,37.6313,37.7156,19400.0
2005-11-14 15:50:00,58.12,58.13,58.02,58.02,13200.0,37.7091,37.7156,37.6442,37.6442,13200.0
2005-11-14 15:55:00,58.01,58.02,58.01,58.01,20800.0,37.6377,37.6442,37.6377,37.6377,20800.0
2005-11-15 09:30:00,58.1,58.35,58.06,58.23,29400.0,37.6961,37.8583,37.6702,37.7805,29400.0
2005-11-15 09:35:00,58.23,58.35,58.13,58.15,24800.0,37.7805,37.8583,37.7156,37.7286,24800.0
2005-11-15 09:40:00,58.13,58.16,58.03,58.03,24000.0,37.7156,37.7351,37.6507,37.6507,24000.0
2005-11-15 09:45:00,58.03,58.2,57.99,58.18,32200.0,37.6507,37.761,37.6248,37.748,32200.0
2005-11-15 09:50:00,58.18,58.18,58.0,58.04,21400.0,37.748,37.748,37.6313,37.6572,21400.0
2005-11-15 09:55:00,58.02,58.12,57.99,58.12,24200.0,37.6442,37.7091,37.6248,37.7091,24200.0
2005-11-15 10:00:00,58.12,58.13,58.05,58.09,10800.0,37.7091,37.7156,37.6637,37.6896,10800.0
2005-11-15 10:05:00,58.05,58.13,58.05,58.12,8000.0,37.6637,37.7156,37.6637,37.7091,8000.0
2005-11-15 10:10:00,58.12,58.12,58.05,58.05,6000.0,37.7091,37.7091,37.6637,37.6637,6000.0
2005-11-15 10:15:00,58.03,58.04,57.93,57.98,9600.0,37.6507,37.6572,37.5858,37.6183,9600.0
2005-11-15 10:20:00,57.97,58.08,57.97,58.05,15400.0,37.6118,37.6832,37.6118,37.6637,15400.0
2005-11-15 10:25:00,58.05,58.08,58.04,58.06,8600.0,37.6637,37.6832,37.6572,37.6702,8600.0
2005-11-15 10:30:00,58.06,58.08,58.04,58.08,14400.0,37.6702,37.6832,37.6572,37.6832,14400.0
2005-11-15 10:35:00,58.08,58.08,58.07,58.08,13000.0,37.6832,37.6832,37.6767,37.6832,13000.0
2005-11-15 10:40:00,58.05,58.05,58.0,58.05,28800.0,37.6637,37.6637,37.6313,37.6637,28800.0
2005-11-15 10:45:00,58.05,58.05,58.03,58.04,18000.0,37.6637,37.6637,37.6507,37.6572,18000.0
2005-11-15 10:50:00,58.04,58.05,57.95,58.0,40400.0,37.6572,37.6637,37.5988,37.6313,40400.0
2005-11-15 10:55:00,58.0,58.04,57.99,57.99,24400.0,37.6313,37.6572,37.6248,37.6248,24400.0
2005-11-15 11:00:00,57.98,58.05,57.98,58.05,11600.0,37.6183,37.6637,37.6183,37.6637,11600.0
2005-11-15 11:05:00,58.05,58.05,58.02,58.02,8200.0,37.6637,37.6637,37.6442,37.6442,8200.0
2005-11-15 11:10:00,58.04,58.04,58.0,58.02,12400.0,37.6572,37.6572,37.6313,37.6442,12400.0
2005-11-15 11:15:00,58.01,58.02,58.0,58.02,9200.0,37.6377,37.6442,37.6313,37.6442,9200.0
2005-11-15 11:20:00,58.02,58.05,58.01,58.02,16000.0,37.6442,37.6637,37.6377,37.6442,16000.0
2005-11-15 11:25:00,58.02,58.02,58.01,58.01,5200.0,37.6442,37.6442,37.6377,37.6377,5200.0
2005-11-15 11:30:00,58.01,58.04,57.95,58.03,22000.0,37.6377,37.6572,37.5988,37.6507,22000.0
2005-11-15 11:35:00,58.04,58.04,57.99,57.99,7800.0,37.6572,37.6572,37.6248,37.6248,7800.0
2005-11-15 11:40:00,57.99,58.0,57.9,57.93,40000.0,37.6248,37.6313,37.5664,37.5858,40000.0
2005-11-15 11:45:00,57.93,57.93,57.85,57.88,45600.0,37.5858,37.5858,37.5339,37.5534,45600.0
2005-11-15 11:50:00,57.88,57.98,57.87,57.96,14600.0,37.5534,37.6183,37.5469,37.6053,14600.0
2005-11-15 11:55:00,57.98,58.04,57.94,58.04,11400.0,37.6183,37.6572,37.5923,37.6572,11400.0
2005-11-15 12:00:00,58.04,58.12,58.03,58.09,16000.0,37.6572,37.7091,37.6507,37.6896,16000.0
2005-11-15 12:05:00,58.1,58.1,58.04,58.04,8800.0,37.6961,37.6961,37.6572,37.6572,8800.0
2005-11-15 12:10:00,58.04,58.11,58.03,58.11,12000.0,37.6572,37.7026,37.6507,37.7026,12000.0
2005-11-15 12:15:00,58.12,58.16,58.1,58.16,10200.0,37.7091,37.7351,37.6961,37.7351,10200.0
2005-11-15 12:20:00,58.16,58.16,58.1,58.1,11600.0,37.7351,37.7351,37.6961,37.6961,11600.0
2005-11-15 12:25:00,58.09,58.1,58.07,58.08,11000.0,37.6896,37.6961,37.6767,37.6832,11000.0
2005-11-15 12:30:00,58.08,58.08,58.03,58.03,14000.0,37.6832,37.6832,37.6507,37.6507,14000.0
2005-11-15 12:35:00,58.02,58.03,57.95,57.98,19400.0,37.6442,37.6507,37.5988,37.6183,19400.0
2005-11-15 12:40:00,57.95,57.97,57.9,57.9,11800.0,37.5988,37.6118,37.5664,37.5664,11800.0
2005-11-15 12:45:00,57.91,58.0,57.88,57.97,6800.0,37.5729,37.6313,37.5534,37.6118,6800.0
2005-11-15 12:50:00,57.97,58.06,57.97,58.06,8400.0,37.6118,37.6702,37.6118,37.6702,8400.0
2005-11-15 12:55:00,58.05,58.05,58.01,58.04,11400.0,37.6637,37.6637,37.6377,37.6572,11400.0
2005-11-15 13:00:00,58.05,58.07,58.02,58.02,10800.0,37.6637,37.6767,37.6442,37.6442,10800.0
2005-11-15 13:05:00,58.01,58.04,58.01,58.04,10400.0,37.6377,37.6572,37.6377,37.6572,10400.0
2005-11-15 13:10:00,58.04,58.05,57.99,58.02,8600.0,37.6572,37.6637,37.6248,37.6442,8600.0
2005-11-15 13:15:00,57.99,58.05,57.99,58.05,8800.0,37.6248,37.6637,37.6248,37.6637,8800.0
2005-11-15 13:20:00,58.05,58.05,58.02,58.05,35400.0,37.6637,37.6637,37.6442,37.6637,35400.0
2005-11-15 13:25:00,58.02,58.05,57.97,57.98,14600.0,37.6442,37.6637,37.6118,37.6183,14600.0
2005-11-15 13:30:00,57.98,57.98,57.96,57.98,12200.0,37.6183,37.6183,37.6053,37.6183,12200.0
2005-11-15 13:35:00,57.97,57.98,57.88,57.91,15800.0,37.6118,37.6183,37.5534,37.5729,15800.0
2005-11-15 13:40:00,57.91,57.91,57.88,57.9,14600.0,37.5729,37.5729,37.5534,37.5664,14600.0
2005-11-15 13:45:00,57.88,57.89,57.88,57.88,16200.0,37.5534,37.5599,37.5534,37.5534,16200.0
2005-11-15 13:50:00,57.88,57.89,57.88,57.88,11000.0,37.5534,37.5599,37.5534,37.5534,11000.0
2005-11-15 13:55:00,57.88,57.88,57.8,57.88,38800.0,37.5534,37.5534,37.5015,37.5534,38800.0
2005-11-15 14:00:00,57.88,57.88,57.83,57.83,15600.0,37.5534,37.5534,37.521,37.521,15600.0
2005-11-15 14:05:00,57.83,57.87,57.83,57.86,7800.0,37.521,37.5469,37.521,37.5404,7800.0
2005-11-15 14:10:00,57.86,57.86,57.83,57.83,19800.0,37.5404,37.5404,37.521,37.521,19800.0
2005-11-15 14:15:00,57.83,57.9,57.83,57.9,10400.0,37.521,37.5664,37.521,37.5664,10400.0
2005-11-15 14:20:00,57.89,57.91,57.87,57.87,5800.0,37.5599,37.5729,37.5469,37.5469,5800.0
2005-11-15 14:25:00,57.88,57.89,57.86,57.88,8200.0,37.5534,37.5599,37.5404,37.5534,8200.0
2005-11-15 14:30:00,57.88,57.89,57.88,57.89,10400.0,37.5534,37.5599,37.5534,37.5599,10400.0
2005-11-15 14:35:00,57.9,57.9,57.88,57.88,13000.0,37.5664,37.5664,37.5534,37.5534,13000.0
2005-11-15 14:40:00,57.88,57.88,57.83,57.84,22200.0,37.5534,37.5534,37.521,37.5274,22200.0
2005-11-15 14:45:00,57.85,57.91,57.85,57.9,7400.0,37.5339,37.5729,37.5339,37.5664,7400.0
2005-11-15 14:50:00,57.87,57.88,57.82,57.82,23200.0,37.5469,37.5534,37.5145,37.5145,23200.0
2005-11-15 14:55:00,57.83,57.85,57.83,57.85,36000.0,37.521,37.5339,37.521,37.5339,36000.0
2005-11-15 15:00:00,57.85,57.85,57.81,57.83,32400.0,37.5339,37.5339,37.508,37.521,32400.0
2005-11-15 15:05:00,57.83,57.83,57.81,57.83,16000.0,37.521,37.521,37.508,37.521,16000.0
2005-11-15 15:10:00,57.83,57.84,57.8,57.82,18200.0,37.521,37.5274,37.5015,37.5145,18200.0
2005-11-15 15:15:00,57.83,57.83,57.79,57.79,10600.0,37.521,37.521,37.495,37.495,10600.0
2005-11-15 15:20:00,57.8,57.83,57.77,57.83,31400.0,37.5015,37.521,37.482,37.521,31400.0
2005-11-15 15:25:00,57.82,57.83,57.77,57.79,15000.0,37.5145,37.521,37.482,37.495,15000.0
2005-11-15 15:30:00,57.77,57.89,57.77,57.89,19000.0,37.482,37.5599,37.482,37.5599,19000.0
2005-11-15 15:35:00,57.89,57.89,57.82,57.82,27200.0,37.5599,37.5599,37.5145,37.5145,27200.0
2005-11-15 15:40:00,57.82,57.85,57.81,57.81,28400.0,37.5145,37.5339,37.508,37.508,28400.0
2005-11-15 15:45:00,57.8,57.81,57.77,57.8,20000.0,37.5015,37.508,37.482,37.5015,20000.0
2005-11-15 15:50:00,57.8,57.82,57.77,57.79,33200.0,37.5015,37.5145,37.482,37.495,33200.0
2005-11-15 15:55:00,57.78,57.78,57.74,57.75,68200.0,37.4885,37.4885,37.4626,37.469,68200.0
2005-11-16 09:30:00,57.88,57.98,57.82,57.98,21800.0,37.5534,37.6183,37.5145,37.6183,21800.0
2005-11-16 09:35:00,57.92,58.07,57.92,57.99,10200.0,37.5793,37.6767,37.5793,37.6248,10200.0
2005-11-16 09:40:00,58.02,58.07,57.99,58.07,11200.0,37.6442,37.6767,37.6248,37.6767,11200.0
2005-11-16 09:45:00,58.07,58.08,57.99,57.99,10800.0,37.6767,37.6832,37.6248,37.6248,10800.0
2005-11-16 09:50:00,57.98,58.02,57.97,58.02,43200.0,37.6183,37.6442,37.6118,37.6442,43200.0
2005-11-16 09:55:00,58.02,58.02,57.93,57.94,15600.0,37.6442,37.6442,37.5858,37.5923,15600.0
2005-11-16 10:00:00,57.93,58.07,57.93,58.07,11000.0,37.5858,37.6767,37.5858,37.6767,11000.0
2005-11-16 10:05:00,58.06,58.13,58.06,58.13,14000.0,37.6702,37.7156,37.6702,37.7156,14000.0
2005-11-16 10:10:00,58.13,58.13,57.96,57.99,17200.0,37.7156,37.7156,37.6053,37.6248,17200.0
2005-11-16 10:15:00,57.99,58.04,57.97,58.04,4400.0,37.6248,37.6572,37.6118,37.6572,4400.0
2005-11-16 10:20:00,58.05,58.1,58.05,58.1,15800.0,37.6637,37.6961,37.6637,37.6961,15800.0
2005-11-16 10:25:00,58.1,58.1,58.06,58.06,8000.0,37.6961,37.6961,37.6702,37.6702,8000.0
2005-11-16 10:30:00,58.06,58.07,58.02,58.07,14600.0,37.6702,37.6767,37.6442,37.6767,14600.0
2005-11-16 10:35:00,58.07,58.07,57.95,57.95,9600.0,37.6767,37.6767,37.5988,37.5988,9600.0
2005-11-16 10:40:00,57.95,57.96,57.94,57.96,7800.0,37.5988,37.6053,37.5923,37.6053,7800.0
2005-11-16 10:45:00,57.96,58.05,57.96,57.99,9200.0,37.6053,37.6637,37.6053,37.6248,9200.0
2005-11-16 10:50:00,57.99,57.99,57.97,57.99,21000.0,37.6248,37.6248,37.6118,37.6248,21000.0
2005-11-16 10:55:00,57.98,57.98,57.92,57.92,5400.0,37.6183,37.6183,37.5793,37.5793,5400.0
2005-11-16 11:00:00,57.92,57.92,57.8,57.8,12400.0,37.5793,37.5793,37.5015,37.5015,12400.0
2005-11-16 11:05:00,57.81,57.88,57.76,57.88,13600.0,37.508,37.5534,37.4755,37.5534,13600.0
2005-11-16 11:10:00,57.85,57.87,57.79,57.82,10800.0,37.5339,37.5469,37.495,37.5145,10800.0
2005-11-16 11:15:00,57.82,57.85,57.82,57.85,6800.0,37.5145,37.5339,37.5145,37.5339,6800.0
2005-11-16 11:20:00,57.85,57.94,57.84,57.92,8600.0,37.5339,37.5923,37.5274,37.5793,8600.0
2005-11-16 11:25:00,57.92,57.99,57.9,57.99,9800.0,37.5793,37.6248,37.5664,37.6248,9800.0
2005-11-16 11:30:00,57.98,58.0,57.95,57.97,34600.0,37.6183,37.6313,37.5988,37.6118,34600.0
2005-11-16 11:35:00,57.98,57.99,57.96,57.97,4200.0,37.6183,37.6248,37.6053,37.6118,4200.0
2005-11-16 11:40:00,57.96,58.06,57.95,58.0,9600.0,37.6053,37.6702,37.5988,37.6313,9600.0
2005-11-16 11:45:00,58.01,58.04,57.99,58.02,5400.0,37.6377,37.6572,37.6248,37.6442,5400.0
2005-11-16 11:50:00,58.0,58.04,57.98,57.98,11400.0,37.6313,37.6572,37.6183,37.6183,11400.0
2005-11-16 11:55:00,58.0,58.0,57.92,57.94,7400.0,37.6313,37.6313,37.5793,37.5923,7400.0
2005-11-16 12:00:00,57.94,57.94,57.84,57.84,16400.0,37.5923,37.5923,37.5274,37.5274,16400.0
2005-11-16 12:05:00,57.85,57.93,57.85,57.93,5200.0,37.5339,37.5858,37.5339,37.5858,5200.0
2005-11-16 12:10:00,57.94,58.01,57.94,58.01,9600.0,37.5923,37.6377,37.5923,37.6377,9600.0
2005-11-16 12:15:00,57.99,57.99,57.98,57.98,1200.0,37.6248,37.6248,37.6183,37.6183,1200.0
2005-11-16 12:20:00,57.99,57.99,57.97,57.97,3400.0,37.6248,37.6248,37.6118,37.6118,3400.0
2005-11-16 12:25:00,57.97,57.98,57.96,57.96,7800.0,37.6118,37.6183,37.6053,37.6053,7800.0
2005-11-16 12:30:00,57.96,58.02,57.96,58.02,13800.0,37.6053,37.6442,37.6053,37.6442,13800.0
2005-11-16 12:35:00,58.02,58.02,57.99,57.99,2200.0,37.6442,37.6442,37.6248,37.6248,2200.0
2005-11-16 12:40:00,57.99,58.05,57.99,58.04,8200.0,37.6248,37.6637,37.6248,37.6572,8200.0
2005-11-16 12:45:00,58.05,58.05,58.03,58.04,5400.0,37.6637,37.6637,37.6507,37.6572,5400.0
2005-11-16 12:50:00,58.0,58.01,57.95,57.95,6000.0,37.6313,37.6377,37.5988,37.5988,6000.0
2005-11-16 12:55:00,57.96,57.96,57.9,57.9,7800.0,37.6053,37.6053,37.5664,37.5664,7800.0
2005-11-16 13:00:00,57.89,57.89,57.8,57.81,11000.0,37.5599,37.5599,37.5015,37.508,11000.0
2005-11-16 13:05:00,57.81,57.88,57.8,57.85,8600.0,37.508,37.5534,37.5015,37.5339,8600.0
2005-11-16 13:10:00,57.88,57.88,57.82,57.82,4800.0,37.5534,37.5534,37.5145,37.5145,4800.0
2005-11-16 13:15:00,57.77,57.8,57.76,57.79,11800.0,37.482,37.5015,37.4755,37.495,11800.0
2005-11-16 13:20:00,57.79,57.81,57.76,57.76,11600.0,37.495,37.508,37.4755,37.4755,11600.0
2005-11-16 13:25:00,57.74,57.75,57.6,57.73,79000.0,37.4626,37.469,37.3717,37.4561,79000.0
2005-11-16 13:30:00,57.74,57.8,57.74,57.8,10200.0,37.4626,37.5015,37.4626,37.5015,10200.0
2005-11-16 13:35:00,57.8,57.85,57.78,57.84,7000.0,37.5015,37.5339,37.4885,37.5274,7000.0
2005-11-16 13:40:00,57.84,57.84,57.77,57.79,11600.0,37.5274,37.5274,37.482,37.495,11600.0
2005-11-16 13:45:00,57.79,57.85,57.79,57.85,7600.0,37.495,37.5339,37.495,37.5339,7600.0
2005-11-16 13:50:00,57.87,57.91,57.84,57.84,13000.0,37.5469,37.5729,37.5274,37.5274,13000.0
2005-11-16 13:55:00,57.84,57.84,57.77,57.77,7000.0,37.5274,37.5274,37.482,37.482,7000.0
2005-11-16 14:00:00,57.78,57.82,57.77,57.8,9600.0,37.4885,37.5145,37.482,37.5015,9600.0
2005-11-16 14:05:00,57.8,57.85,57.76,57.83,24400.0,37.5015,37.5339,37.4755,37.521,24400.0
2005-11-16 14:10:00,57.84,57.88,57.84,57.84,7600.0,37.5274,37.5534,37.5274,37.5274,7600.0
2005-11-16 14:15:00,57.84,57.85,57.81,57.85,4200.0,37.5274,37.5339,37.508,37.5339,4200.0
2005-11-16 14:20:00,57.87,57.98,57.87,57.94,8000.0,37.5469,37.6183,37.5469,37.5923,8000.0
2005-11-16 14:25:00,57.95,57.99,57.95,57.98,7800.0,37.5988,37.6248,37.5988,37.6183,7800.0
2005-11-16 14:30:00,57.96,57.98,57.94,57.95,7800.0,37.6053,37.6183,37.5923,37.5988,7800.0
2005-11-16 14:35:00,57.9,57.92,57.89,57.91,12400.0,37.5664,37.5793,37.5599,37.5729,12400.0
2005-11-16 14:40:00,57.93,58.0,57.92,57.97,9800.0,37.5858,37.6313,37.5793,37.6118,9800.0
2005-11-16 14:45:00,57.95,58.0,57.93,58.0,4200.0,37.5988,37.6313,37.5858,37.6313,4200.0
2005-11-16 14:50:00,57.99,57.99,57.93,57.97,13800.0,37.6248,37.6248,37.5858,37.6118,13800.0
2005-11-16 14:55:00,57.97,58.08,57.97,58.07,11400.0,37.6118,37.6832,37.6118,37.6767,11400.0
2005-11-16 15:00:00,58.07,58.07,58.04,58.07,7200.0,37.6767,37.6767,37.6572,37.6767,7200.0
2005-11-16 15:05:00,58.06,58.12,58.05,58.08,16000.0,37.6702,37.7091,37.6637,37.6832,16000.0
2005-11-16 15:10:00,58.09,58.12,58.06,58.06,6400.0,37.6896,37.7091,37.6702,37.6702,6400.0
2005-11-16 15:15:00,58.06,58.15,58.05,58.13,17800.0,37.6702,37.7286,37.6637,37.7156,17800.0
2005-11-16 15:20:00,58.15,58.17,58.15,58.17,16000.0,37.7286,37.7416,37.7286,37.7416,16000.0
2005-11-16 15:25:00,58.17,58.19,58.16,58.19,26400.0,37.7416,37.7545,37.7351,37.7545,26400.0
2005-11-16 15:30:00,58.19,58.19,58.13,58.13,11400.0,37.7545,37.7545,37.7156,37.7156,11400.0
2005-11-16 15:35:00,58.11,58.12,58.02,58.04,10200.0,37.7026,37.7091,37.6442,37.6572,10200.0
2005-11-16 15:40:00,58.04,58.07,58.04,58.07,12200.0,37.6572,37.6767,37.6572,37.6767,12200.0
2005-11-16 15:45:00,58.08,58.09,58.07,58.09,15200.0,37.6832,37.6896,37.6767,37.6896,15200.0
2005-11-16 15:50:00,58.11,58.12,58.1,58.1,38400.0,37.7026,37.7091,37.6961,37.6961,38400.0
2005-11-16 15:55:00,58.11,58.11,58.04,58.11,40200.0,37.7026,37.7026,37.6572,37.7026,40200.0
2005-11-17 09:30:00,58.38,58.38,58.18,58.18,29600.0,37.8778,37.8778,37.748,37.748,29600.0
2005-11-17 09:35:00,58.18,58.25,58.18,58.23,8400.0,37.748,37.7935,37.748,37.7805,8400.0
2005-11-17 09:40:00,58.22,58.38,58.22,58.32,11600.0,37.774,37.8778,37.774,37.8389,11600.0
2005-11-17 09:45:00,58.32,58.4,58.32,58.38,10200.0,37.8389,37.8908,37.8389,37.8778,10200.0
2005-11-17 09:50:00,58.37,58.48,58.32,58.43,10800.0,37.8713,37.9427,37.8389,37.9102,10800.0
2005-11-17 09:55:00,58.44,58.55,58.44,58.54,14800.0,37.9167,37.9881,37.9167,37.9816,14800.0
2005-11-17 10:00:00,58.52,58.52,58.46,58.49,25800.0,37.9686,37.9686,37.9297,37.9492,25800.0
2005-11-17 10:05:00,58.49,58.54,58.49,58.52,13000.0,37.9492,37.9816,37.9492,37.9686,13000.0
2005-11-17 10:10:00,58.52,58.58,58.52,58.57,11600.0,37.9686,38.0076,37.9686,38.0011,11600.0
2005-11-17 10:15:00,58.56,58.66,58.56,58.65,31600.0,37.9946,38.0595,37.9946,38.053,31600.0
2005-11-17 10:20:00,58.65,58.69,58.63,58.63,46800.0,38.053,38.0789,38.04,38.04,46800.0
2005-11-17 10:25:00,58.64,58.64,58.59,58.63,10000.0,38.0465,38.0465,38.0141,38.04,10000.0
2005-11-17 10:30:00,58.63,58.72,58.62,58.71,23800.0,38.04,38.0984,38.0335,38.0919,23800.0
2005-11-17 10:35:00,58.71,58.72,58.68,58.68,45200.0,38.0919,38.0984,38.0724,38.0724,45200.0
2005-11-17 10:40:00,58.63,58.75,58.63,58.75,24400.0,38.04,38.1179,38.04,38.1179,24400.0
2005-11-17 10:45:00,58.75,58.76,58.75,58.76,14800.0,38.1179,38.1244,38.1179,38.1244,14800.0
2005-11-17 10:50:00,58.75,58.91,58.75,58.85,45600.0,38.1179,38.2217,38.1179,38.1827,45600.0
2005-11-17 10:55:00,58.86,59.01,58.86,58.91,38000.0,38.1892,38.2866,38.1892,38.2217,38000.0
2005-11-17 11:00:00,58.88,58.88,58.73,58.73,17600.0,38.2022,38.2022,38.1049,38.1049,17600.0
2005-11-17 11:05:00,58.74,58.76,58.73,58.76,35000.0,38.1114,38.1244,38.1049,38.1244,35000.0
2005-11-17 11:10:00,58.8,58.8,58.76,58.76,21800.0,38.1503,38.1503,38.1244,38.1244,21800.0
2005-11-17 11:15:00,58.78,58.79,58.7,58.72,21600.0,38.1373,38.1438,38.0854,38.0984,21600.0
2005-11-17 11:20:00,58.72,58.77,58.7,58.74,33400.0,38.0984,38.1308,38.0854,38.1114,33400.0
2005-11-17 11:25:00,58.74,58.79,58.74,58.74,8800.0,38.1114,38.1438,38.1114,38.1114,8800.0
2005-11-17 11:30:00,58.74,58.74,58.7,58.71,21600.0,38.1114,38.1114,38.0854,38.0919,21600.0
2005-11-17 11:35:00,58.73,58.77,58.73,58.77,8800.0,38.1049,38.1308,38.1049,38.1308,8800.0
2005-11-17 11:40:00,58.77,58.78,58.76,58.77,4400.0,38.1308,38.1373,38.1244,38.1308,4400.0
2005-11-17 11:45:00,58.77,58.77,58.72,58.72,15400.0,38.1308,38.1308,38.0984,38.0984,15400.0
2005-11-17 11:50:00,58.74,58.77,58.74,58.77,6800.0,38.1114,38.1308,38.1114,38.1308,6800.0
2005-11-17 11:55:00,58.79,58.79,58.77,58.77,7200.0,38.1438,38.1438,38.1308,38.1308,7200.0
2005-11-17 12:00:00,58.76,58.83,58.75,58.81,24400.0,38.1244,38.1698,38.1179,38.1568,24400.0
2005-11-17 12:05:00,58.8,58.82,58.78,58.78,43400.0,38.1503,38.1633,38.1373,38.1373,43400.0
2005-11-17 12:10:00,58.77,58.77,58.63,58.76,23600.0,38.1308,38.1308,38.04,38.1244,23600.0
2005-11-17 12:15:00,58.76,58.77,58.73,58.74,22000.0,38.1244,38.1308,38.1049,38.1114,22000.0
2005-11-17 12:20:00,58.73,58.78,58.73,58.77,12200.0,38.1049,38.1373,38.1049,38.1308,12200.0
2005-11-17 12:25:00,58.77,58.85,58.77,58.85,6200.0,38.1308,38.1827,38.1308,38.1827,6200.0
2005-11-17 12:30:00,58.84,58.84,58.73,58.74,5200.0,38.1763,38.1763,38.1049,38.1114,5200.0
2005-11-17 12:35:00,58.74,58.8,58.74,58.77,7800.0,38.1114,38.1503,38.1114,38.1308,7800.0
2005-11-17 12:40:00,58.77,58.77,58.74,58.74,9800.0,38.1308,38.1308,38.1114,38.1114,9800.0
2005-11-17 12:45:00,58.74,58.74,58.73,58.74,9200.0,38.1114,38.1114,38.1049,38.1114,9200.0
2005-11-17 12:50:00,58.77,58.81,58.76,58.79,20200.0,38.1308,38.1568,38.1244,38.1438,20200.0
2005-11-17 12:55:00,58.78,58.79,58.76,58.76,7000.0,38.1373,38.1438,38.1244,38.1244,7000.0
2005-11-17 13:00:00,58.76,58.76,58.73,58.74,15400.0,38.1244,38.1244,38.1049,38.1114,15400.0
2005-11-17 13:05:00,58.76,58.77,58.74,58.76,13800.0,38.1244,38.1308,38.1114,38.1244,13800.0
2005-11-17 13:10:00,58.76,58.76,58.74,58.74,22400.0,38.1244,38.1244,38.1114,38.1114,22400.0
2005-11-17 13:15:00,58.75,58.75,58.73,58.74,13800.0,38.1179,38.1179,38.1049,38.1114,13800.0
2005-11-17 13:20:00,58.74,58.77,58.74,58.74,7800.0,38.1114,38.1308,38.1114,38.1114,7800.0
2005-11-17 13:25:00,58.77,58.77,58.73,58.74,8200.0,38.1308,38.1308,38.1049,38.1114,8200.0
2005-11-17 13:30:00,58.74,58.77,58.74,58.77,11000.0,38.1114,38.1308,38.1114,38.1308,11000.0
2005-11-17 13:35:00,58.76,58.83,58.76,58.83,5400.0,38.1244,38.1698,38.1244,38.1698,5400.0
2005-11-17 13:40:00,58.81,58.81,58.81,58.81,1000.0,38.1568,38.1568,38.1568,38.1568,1000.0
2005-11-17 13:45:00,58.77,58.77,58.7,58.72,8000.0,38.1308,38.1308,38.0854,38.0984,8000.0
2005-11-17 13:50:00,58.71,58.77,58.71,58.76,8400.0,38.0919,38.1308,38.0919,38.1244,8400.0
2005-11-17 13:55:00,58.76,58.8,58.76,58.77,8400.0,38.1244,38.1503,38.1244,38.1308,8400.0
2005-11-17 14:00:00,58.77,58.77,58.74,58.74,7000.0,38.1308,38.1308,38.1114,38.1114,7000.0
2005-11-17 14:05:00,58.74,58.77,58.68,58.77,19400.0,38.1114,38.1308,38.0724,38.1308,19400.0
2005-11-17 14:10:00,58.76,58.8,58.76,58.77,16600.0,38.1244,38.1503,38.1244,38.1308,16600.0
2005-11-17 14:15:00,58.77,58.79,58.76,58.79,11800.0,38.1308,38.1438,38.1244,38.1438,11800.0
2005-11-17 14:20:00,58.82,58.86,58.82,58.83,9200.0,38.1633,38.1892,38.1633,38.1698,9200.0
2005-11-17 14:25:00,58.83,58.95,58.82,58.94,29600.0,38.1698,38.2476,38.1633,38.2411,29600.0
2005-11-17 14:30:00,58.94,58.98,58.92,58.97,16400.0,38.2411,38.2671,38.2282,38.2606,16400.0
2005-11-17 14:35:00,58.97,58.97,58.92,58.96,15400.0,38.2606,38.2606,38.2282,38.2541,15400.0
2005-11-17 14:40:00,58.96,59.02,58.95,58.99,31400.0,38.2541,38.293,38.2476,38.2736,31400.0
2005-11-17 14:45:00,58.99,58.99,58.94,58.95,18200.0,38.2736,38.2736,38.2411,38.2476,18200.0
2005-11-17 14:50:00,58.94,58.95,58.92,58.94,12400.0,38.2411,38.2476,38.2282,38.2411,12400.0
2005-11-17 14:55:00,58.94,59.01,58.93,59.01,21600.0,38.2411,38.2866,38.2347,38.2866,21600.0
2005-11-17 15:00:00,59.01,59.04,58.99,58.99,22800.0,38.2866,38.306,38.2736,38.2736,22800.0
2005-11-17 15:05:00,58.99,58.99,58.96,58.98,11400.0,38.2736,38.2736,38.2541,38.2671,11400.0
2005-11-17 15:10:00,58.99,59.06,58.98,59.06,12000.0,38.2736,38.319,38.2671,38.319,12000.0
2005-11-17 15:15:00,59.05,59.11,59.05,59.1,12600.0,38.3125,38.3514,38.3125,38.3449,12600.0
2005-11-17 15:20:00,59.1,59.1,59.06,59.08,11200.0,38.3449,38.3449,38.319,38.332,11200.0
2005-11-17 15:25:00,59.07,59.07,59.0,59.01,35400.0,38.3255,38.3255,38.2801,38.2866,35400.0
2005-11-17 15:30:00,59.01,59.01,58.99,59.01,11600.0,38.2866,38.2866,38.2736,38.2866,11600.0
2005-11-17 15:35:00,59.01,59.01,58.99,59.0,21800.0,38.2866,38.2866,38.2736,38.2801,21800.0
2005-11-17 15:40:00,59.0,59.04,58.99,59.04,27400.0,38.2801,38.306,38.2736,38.306,27400.0
2005-11-17 15:45:00,59.04,59.05,59.02,59.04,80000.0,38.306,38.3125,38.293,38.306,80000.0
2005-11-17 15:50:00,59.05,59.05,59.04,59.04,36800.0,38.3125,38.3125,38.306,38.306,36800.0
2005-11-17 15:55:00,59.05,59.05,59.04,59.05,26200.0,38.3125,38.3125,38.306,38.3125,26200.0
2005-11-18 09:30:00,59.69,59.69,59.2,59.21,205800.0,38.7277,38.7277,38.4098,38.4163,205800.0
2005-11-18 09:35:00,59.21,59.21,59.0,59.0,23400.0,38.4163,38.4163,38.2801,38.2801,23400.0
2005-11-18 09:40:00,58.94,59.08,58.79,58.98,24600.0,38.2411,38.332,38.1438,38.2671,24600.0
2005-11-18 09:45:00,58.97,59.09,58.97,59.09,10200.0,38.2606,38.3385,38.2606,38.3385,10200.0
2005-11-18 09:50:00,59.06,59.06,58.95,58.95,14400.0,38.319,38.319,38.2476,38.2476,14400.0
2005-11-18 09:55:00,58.96,59.01,58.96,59.0,17600.0,38.2541,38.2866,38.2541,38.2801,17600.0
2005-11-18 10:00:00,59.01,59.07,59.01,59.03,28800.0,38.2866,38.3255,38.2866,38.2995,28800.0
2005-11-18 10:05:00,59.03,59.1,59.02,59.07,28600.0,38.2995,38.3449,38.293,38.3255,28600.0
2005-11-18 10:10:00,59.06,59.06,58.99,59.01,15800.0,38.319,38.319,38.2736,38.2866,15800.0
2005-11-18 10:15:00,59.01,59.02,58.98,58.98,7400.0,38.2866,38.293,38.2671,38.2671,7400.0
2005-11-18 10:20:00,58.98,59.0,58.98,59.0,12400.0,38.2671,38.2801,38.2671,38.2801,12400.0
2005-11-18 10:25:00,58.99,59.07,58.99,59.03,10000.0,38.2736,38.3255,38.2736,38.2995,10000.0
2005-11-18 10:30:00,59.03,59.03,58.97,59.01,16600.0,38.2995,38.2995,38.2606,38.2866,16600.0
2005-11-18 10:35:00,59.01,59.02,58.97,58.97,8200.0,38.2866,38.293,38.2606,38.2606,8200.0
2005-11-18 10:40:00,58.98,58.98,58.92,58.92,14800.0,38.2671,38.2671,38.2282,38.2282,14800.0
2005-11-18 10:45:00,58.91,58.92,58.88,58.9,21800.0,38.2217,38.2282,38.2022,38.2152,21800.0
2005-11-18 10:50:00,58.9,58.91,58.85,58.85,14000.0,38.2152,38.2217,38.1827,38.1827,14000.0
2005-11-18 10:55:00,58.87,58.87,58.84,58.85,14400.0,38.1957,38.1957,38.1763,38.1827,14400.0
2005-11-18 11:00:00,58.84,58.84,58.66,58.66,17600.0,38.1763,38.1763,38.0595,38.0595,17600.0
2005-11-18 11:05:00,58.66,58.67,58.62,58.63,23200.0,38.0595,38.066,38.0335,38.04,23200.0
2005-11-18 11:10:00,58.63,58.78,58.63,58.77,35400.0,38.04,38.1373,38.04,38.1308,35400.0
2005-11-18 11:15:00,58.77,58.89,58.77,58.86,8000.0,38.1308,38.2087,38.1308,38.1892,8000.0
2005-11-18 11:20:00,58.86,58.88,58.79,58.79,7800.0,38.1892,38.2022,38.1438,38.1438,7800.0
2005-11-18 11:25:00,58.8,58.8,58.69,58.7,13600.0,38.1503,38.1503,38.0789,38.0854,13600.0
2005-11-18 11:30:00,58.7,58.73,58.68,58.68,13000.0,38.0854,38.1049,38.0724,38.0724,13000.0
2005-11-18 11:35:00,58.67,58.68,58.63,58.66,9800.0,38.066,38.0724,38.04,38.0595,9800.0
2005-11-18 11:40:00,58.72,58.72,58.68,58.71,9600.0,38.0984,38.0984,38.0724,38.0919,9600.0
2005-11-18 11:45:00,58.69,58.69,58.63,58.68,18200.0,38.0789,38.0789,38.04,38.0724,18200.0
2005-11-18 11:50:00,58.66,58.66,58.59,58.6,23800.0,38.0595,38.0595,38.0141,38.0205,23800.0
2005-11-18 11:55:00,58.58,58.63,58.57,58.63,14600.0,38.0076,38.04,38.0011,38.04,14600.0
2005-11-18 12:00:00,58.66,58.7,58.64,58.64,6400.0,38.0595,38.0854,38.0465,38.0465,6400.0
2005-11-18 12:05:00,58.64,58.69,58.64,58.69,9800.0,38.0465,38.0789,38.0465,38.0789,9800.0
2005-11-18 12:10:00,58.72,58.76,58.72,58.75,4600.0,38.0984,38.1244,38.0984,38.1179,4600.0
2005-11-18 12:15:00,58.76,58.85,58.76,58.81,9800.0,38.1244,38.1827,38.1244,38.1568,9800.0
2005-11-18 12:20:00,58.79,58.79,58.67,58.68,5400.0,38.1438,38.1438,38.066,38.0724,5400.0
2005-11-18 12:25:00,58.67,58.67,58.6,58.6,9400.0,38.066,38.066,38.0205,38.0205,9400.0
2005-11-18 12:30:00,58.6,58.65,58.6,58.61,18000.0,38.0205,38.053,38.0205,38.027,18000.0
2005-11-18 12:35:00,58.62,58.64,58.57,58.57,17000.0,38.0335,38.0465,38.0011,38.0011,17000.0
2005-11-18 12:40:00,58.58,58.61,58.52,58.55,18000.0,38.0076,38.027,37.9686,37.9881,18000.0
2005-11-18 12:45:00,58.57,58.6,58.57,58.6,4800.0,38.0011,38.0205,38.0011,38.0205,4800.0
2005-11-18 12:50:00,58.6,58.6,58.57,58.57,6400.0,38.0205,38.0205,38.0011,38.0011,6400.0
2005-11-18 12:55:00,58.6,58.63,58.56,58.56,8400.0,38.0205,38.04,37.9946,37.9946,8400.0
2005-11-18 13:00:00,58.59,58.63,58.59,58.63,4400.0,38.0141,38.04,38.0141,38.04,4400.0
2005-11-18 13:05:00,58.63,58.64,58.62,58.64,7000.0,38.04,38.0465,38.0335,38.0465,7000.0
2005-11-18 13:10:00,58.64,58.64,58.58,58.59,7400.0,38.0465,38.0465,38.0076,38.0141,7400.0
2005-11-18 13:15:00,58.58,58.61,58.58,58.6,19400.0,38.0076,38.027,38.0076,38.0205,19400.0
2005-11-18 13:20:00,58.6,58.64,58.6,58.63,7800.0,38.0205,38.0465,38.0205,38.04,7800.0
2005-11-18 13:25:00,58.61,58.61,58.58,58.59,6600.0,38.027,38.027,38.0076,38.0141,6600.0
2005-11-18 13:30:00,58.6,58.6,58.58,58.6,5600.0,38.0205,38.0205,38.0076,38.0205,5600.0
2005-11-18 13:35:00,58.58,58.67,58.58,58.66,9600.0,38.0076,38.066,38.0076,38.0595,9600.0
2005-11-18 13:40:00,58.66,58.66,58.58,58.6,4800.0,38.0595,38.0595,38.0076,38.0205,4800.0
2005-11-18 13:45:00,58.58,58.58,58.5,58.52,12800.0,38.0076,38.0076,37.9557,37.9686,12800.0
2005-11-18 13:50:00,58.52,58.52,58.4,58.48,39800.0,37.9686,37.9686,37.8908,37.9427,39800.0
2005-11-18 13:55:00,58.46,58.57,58.46,58.55,15000.0,37.9297,38.0011,37.9297,37.9881,15000.0
2005-11-18 14:00:00,58.53,58.53,58.41,58.45,12200.0,37.9751,37.9751,37.8973,37.9232,12200.0
2005-11-18 14:05:00,58.46,58.55,58.46,58.55,23400.0,37.9297,37.9881,37.9297,37.9881,23400.0
2005-11-18 14:10:00,58.54,58.54,58.52,58.52,3000.0,37.9816,37.9816,37.9686,37.9686,3000.0
2005-11-18 14:15:00,58.5,58.5,58.43,58.46,13000.0,37.9557,37.9557,37.9102,37.9297,13000.0
2005-11-18 14:20:00,58.47,58.52,58.45,58.45,6600.0,37.9362,37.9686,37.9232,37.9232,6600.0
2005-11-18 14:25:00,58.45,58.47,58.38,58.38,12000.0,37.9232,37.9362,37.8778,37.8778,12000.0
2005-11-18 14:30:00,58.38,58.42,58.38,58.41,32200.0,37.8778,37.9038,37.8778,37.8973,32200.0
2005-11-18 14:35:00,58.44,58.45,58.42,58.43,13600.0,37.9167,37.9232,37.9038,37.9102,13600.0
2005-11-18 14:40:00,58.43,58.49,58.43,58.48,18600.0,37.9102,37.9492,37.9102,37.9427,18600.0
2005-11-18 14:45:00,58.48,58.48,58.36,58.36,19800.0,37.9427,37.9427,37.8648,37.8648,19800.0
2005-11-18 14:50:00,58.35,58.45,58.32,58.44,14200.0,37.8583,37.9232,37.8389,37.9167,14200.0
2005-11-18 14:55:00,58.44,58.44,58.4,58.43,14200.0,37.9167,37.9167,37.8908,37.9102,14200.0
2005-11-18 15:00:00,58.43,58.45,58.38,58.42,29200.0,37.9102,37.9232,37.8778,37.9038,29200.0
2005-11-18 15:05:00,58.41,58.48,58.41,58.48,9200.0,37.8973,37.9427,37.8973,37.9427,9200.0
2005-11-18 15:10:00,58.48,58.51,58.48,58.5,18800.0,37.9427,37.9621,37.9427,37.9557,18800.0
2005-11-18 15:15:00,58.51,58.54,58.49,58.52,24400.0,37.9621,37.9816,37.9492,37.9686,24400.0
2005-11-18 15:20:00,58.52,58.52,58.45,58.45,10000.0,37.9686,37.9686,37.9232,37.9232,10000.0
2005-11-18 15:25:00,58.45,58.45,58.4,58.42,46600.0,37.9232,37.9232,37.8908,37.9038,46600.0
2005-11-18 15:30:00,58.42,58.42,58.37,58.4,20400.0,37.9038,37.9038,37.8713,37.8908,20400.0
2005-11-18 15:35:00,58.39,58.48,58.39,58.46,22200.0,37.8843,37.9427,37.8843,37.9297,22200.0
2005-11-18 15:40:00,58.46,58.55,58.46,58.55,32800.0,37.9297,37.9881,37.9297,37.9881,32800.0
2005-11-18 15:45:00,58.55,58.59,58.51,58.57,22600.0,37.9881,38.0141,37.9621,38.0011,22600.0
2005-11-18 15:50:00,58.57,58.57,58.53,58.54,27800.0,38.0011,38.0011,37.9751,37.9816,27800.0
2005-11-18 15:55:00,58.54,58.59,58.5,58.57,64000.0,37.9816,38.0141,37.9557,38.0011,64000.0
2005-11-21 09:30:00,58.49,58.6,58.37,58.6,39200.0,37.9492,38.0205,37.8713,38.0205,39200.0
2005-11-21 09:35:00,58.77,58.9,58.62,58.7,26000.0,38.1308,38.2152,38.0335,38.0854,26000.0
2005-11-21 09:40:00,58.73,58.77,58.64,58.65,19200.0,38.1049,38.1308,38.0465,38.053,19200.0
2005-11-21 09:45:00,58.65,58.93,58.65,58.93,15200.0,38.053,38.2347,38.053,38.2347,15200.0
2005-11-21 09:50:00,58.93,58.98,58.72,58.72,16200.0,38.2347,38.2671,38.0984,38.0984,16200.0
2005-11-21 09:55:00,58.73,58.76,58.66,58.67,14400.0,38.1049,38.1244,38.0595,38.066,14400.0
2005-11-21 10:00:00,58.67,58.7,58.45,58.46,33600.0,38.066,38.0854,37.9232,37.9297,33600.0
2005-11-21 10:05:00,58.46,58.62,58.46,58.6,15000.0,37.9297,38.0335,37.9297,38.0205,15000.0
2005-11-21 10:10:00,58.6,58.62,58.4,58.4,25400.0,38.0205,38.0335,37.8908,37.8908,25400.0
2005-11-21 10:15:00,58.4,58.4,58.31,58.31,17800.0,37.8908,37.8908,37.8324,37.8324,17800.0
2005-11-21 10:20:00,58.31,58.35,58.27,58.34,14000.0,37.8324,37.8583,37.8064,37.8518,14000.0
2005-11-21 10:25:00,58.34,58.35,58.23,58.24,17600.0,37.8518,37.8583,37.7805,37.787,17600.0
2005-11-21 10:30:00,58.25,58.34,58.2,58.3,12800.0,37.7935,37.8518,37.761,37.8259,12800.0
2005-11-21 10:35:00,58.3,58.38,58.3,58.38,27000.0,37.8259,37.8778,37.8259,37.8778,27000.0
2005-11-21 10:40:00,58.38,58.38,58.32,58.34,10000.0,37.8778,37.8778,37.8389,37.8518,10000.0
2005-11-21 10:45:00,58.34,58.35,58.34,58.34,13800.0,37.8518,37.8583,37.8518,37.8518,13800.0
2005-11-21 10:50:00,58.34,58.4,58.34,58.4,51800.0,37.8518,37.8908,37.8518,37.8908,51800.0
2005-11-21 10:55:00,58.46,58.6,58.46,58.57,12400.0,37.9297,38.0205,37.9297,38.0011,12400.0
2005-11-21 11:00:00,58.57,58.77,58.5,58.67,42800.0,38.0011,38.1308,37.9557,38.066,42800.0
2005-11-21 11:05:00,58.66,58.73,58.66,58.72,7000.0,38.0595,38.1049,38.0595,38.0984,7000.0
2005-11-21 11:10:00,58.74,58.74,58.65,58.65,14800.0,38.1114,38.1114,38.053,38.053,14800.0
2005-11-21 11:15:00,58.64,58.7,58.6,58.7,8000.0,38.0465,38.0854,38.0205,38.0854,8000.0
2005-11-21 11:20:00,58.7,58.74,58.7,58.73,6600.0,38.0854,38.1114,38.0854,38.1049,6600.0
2005-11-21 11:25:00,58.73,58.73,58.67,58.67,5800.0,38.1049,38.1049,38.066,38.066,5800.0
2005-11-21 11:30:00,58.65,58.68,58.57,58.62,8400.0,38.053,38.0724,38.0011,38.0335,8400.0
2005-11-21 11:35:00,58.62,58.62,58.6,58.6,8400.0,38.0335,38.0335,38.0205,38.0205,8400.0
2005-11-21 11:40:00,58.6,58.64,58.6,58.64,7400.0,38.0205,38.0465,38.0205,38.0465,7400.0
2005-11-21 11:45:00,58.65,58.68,58.64,58.68,6000.0,38.053,38.0724,38.0465,38.0724,6000.0
2005-11-21 11:50:00,58.68,58.79,58.68,58.76,12600.0,38.0724,38.1438,38.0724,38.1244,12600.0
2005-11-21 11:55:00,58.75,58.75,58.63,58.69,10000.0,38.1179,38.1179,38.04,38.0789,10000.0
2005-11-21 12:00:00,58.66,58.69,58.66,58.68,7400.0,38.0595,38.0789,38.0595,38.0724,7400.0
2005-11-21 12:05:00,58.68,58.69,58.63,58.68,4600.0,38.0724,38.0789,38.04,38.0724,4600.0
2005-11-21 12:10:00,58.67,58.7,58.66,58.69,3600.0,38.066,38.0854,38.0595,38.0789,3600.0
2005-11-21 12:15:00,58.69,58.73,58.66,58.73,12000.0,38.0789,38.1049,38.0595,38.1049,12000.0
2005-11-21 12:20:00,58.75,58.8,58.75,58.8,2200.0,38.1179,38.1503,38.1179,38.1503,2200.0
2005-11-21 12:25:00,58.79,58.79,58.6,58.6,12600.0,38.1438,38.1438,38.0205,38.0205,12600.0
2005-11-21 12:30:00,58.61,58.67,58.61,58.62,5200.0,38.027,38.066,38.027,38.0335,5200.0
2005-11-21 12:35:00,58.62,58.65,58.6,58.65,7800.0,38.0335,38.053,38.0205,38.053,7800.0
2005-11-21 12:40:00,58.65,58.7,58.64,58.7,11200.0,38.053,38.0854,38.0465,38.0854,11200.0
2005-11-21 12:45:00,58.72,58.72,58.67,58.67,5400.0,38.0984,38.0984,38.066,38.066,5400.0
2005-11-21 12:50:00,58.68,58.75,58.66,58.75,13200.0,38.0724,38.1179,38.0595,38.1179,13200.0
2005-11-21 12:55:00,58.76,58.76,58.65,58.65,6400.0,38.1244,38.1244,38.053,38.053,6400.0
2005-11-21 13:00:00,58.68,58.7,58.65,58.65,8000.0,38.0724,38.0854,38.053,38.053,8000.0
2005-11-21 13:05:00,58.66,58.68,58.6,58.6,8400.0,38.0595,38.0724,38.0205,38.0205,8400.0
2005-11-21 13:10:00,58.6,58.62,58.58,58.58,5200.0,38.0205,38.0335,38.0076,38.0076,5200.0
2005-11-21 13:15:00,58.58,58.6,58.58,58.59,5800.0,38.0076,38.0205,38.0076,38.0141,5800.0
2005-11-21 13:20:00,58.6,58.6,58.56,58.58,3400.0,38.0205,38.0205,37.9946,38.0076,3400.0
2005-11-21 13:25:00,58.58,58.58,58.52,58.54,13600.0,38.0076,38.0076,37.9686,37.9816,13600.0
2005-11-21 13:30:00,58.54,58.55,58.54,58.54,4000.0,37.9816,37.9881,37.9816,37.9816,4000.0
2005-11-21 13:35:00,58.54,58.54,58.49,58.54,20600.0,37.9816,37.9816,37.9492,37.9816,20600.0
2005-11-21 13:40:00,58.54,58.61,58.51,58.6,12400.0,37.9816,38.027,37.9621,38.0205,12400.0
2005-11-21 13:45:00,58.6,58.6,58.57,58.6,8000.0,38.0205,38.0205,38.0011,38.0205,8000.0
2005-11-21 13:50:00,58.6,58.6,58.55,58.59,4000.0,38.0205,38.0205,37.9881,38.0141,4000.0
2005-11-21 13:55:00,58.56,58.57,58.54,58.54,5200.0,37.9946,38.0011,37.9816,37.9816,5200.0
2005-11-21 14:00:00,58.52,58.6,58.52,58.6,14200.0,37.9686,38.0205,37.9686,38.0205,14200.0
2005-11-21 14:05:00,58.62,58.62,58.58,58.61,5200.0,38.0335,38.0335,38.0076,38.027,5200.0
2005-11-21 14:10:00,58.59,58.59,58.52,58.52,7200.0,38.0141,38.0141,37.9686,37.9686,7200.0
2005-11-21 14:15:00,58.5,58.5,58.44,58.45,6800.0,37.9557,37.9557,37.9167,37.9232,6800.0
2005-11-21 14:20:00,58.45,58.52,58.44,58.45,19200.0,37.9232,37.9686,37.9167,37.9232,19200.0
2005-11-21 14:25:00,58.45,58.56,58.45,58.52,17200.0,37.9232,37.9946,37.9232,37.9686,17200.0
2005-11-21 14:30:00,58.52,58.54,58.46,58.49,8000.0,37.9686,37.9816,37.9297,37.9492,8000.0
2005-11-21 14:35:00,58.47,58.59,58.47,58.51,8800.0,37.9362,38.0141,37.9362,37.9621,8800.0
2005-11-21 14:40:00,58.48,58.56,58.48,58.52,7800.0,37.9427,37.9946,37.9427,37.9686,7800.0
2005-11-21 14:45:00,58.52,58.52,58.49,58.52,16600.0,37.9686,37.9686,37.9492,37.9686,16600.0
2005-11-21 14:50:00,58.5,58.51,58.47,58.48,7800.0,37.9557,37.9621,37.9362,37.9427,7800.0
2005-11-21 14:55:00,58.47,58.49,58.46,58.49,10800.0,37.9362,37.9492,37.9297,37.9492,10800.0
2005-11-21 15:00:00,58.48,58.53,58.43,58.53,22600.0,37.9427,37.9751,37.9102,37.9751,22600.0
2005-11-21 15:05:00,58.54,58.58,58.54,58.58,10400.0,37.9816,38.0076,37.9816,38.0076,10400.0
2005-11-21 15:10:00,58.59,58.65,58.58,58.63,23600.0,38.0141,38.053,38.0076,38.04,23600.0
2005-11-21 15:15:00,58.63,58.63,58.44,58.53,21600.0,38.04,38.04,37.9167,37.9751,21600.0
2005-11-21 15:20:00,58.52,58.55,58.49,58.5,16600.0,37.9686,37.9881,37.9492,37.9557,16600.0
2005-11-21 15:25:00,58.5,58.52,58.47,58.48,8000.0,37.9557,37.9686,37.9362,37.9427,8000.0
2005-11-21 15:30:00,58.46,58.61,58.44,58.61,33000.0,37.9297,38.027,37.9167,38.027,33000.0
2005-11-21 15:35:00,58.55,58.61,58.55,58.57,51200.0,37.9881,38.027,37.9881,38.0011,51200.0
2005-11-21 15:40:00,58.57,58.66,58.57,58.6,26800.0,38.0011,38.0595,38.0011,38.0205,26800.0
2005-11-21 15:45:00,58.6,58.6,58.45,58.45,27400.0,38.0205,38.0205,37.9232,37.9232,27400.0
2005-11-21 15:50:00,58.45,58.54,58.45,58.53,23800.0,37.9232,37.9816,37.9232,37.9751,23800.0
2005-11-21 15:55:00,58.52,58.52,58.46,58.48,40400.0,37.9686,37.9686,37.9297,37.9427,40400.0
2005-11-22 09:30:00,58.5,58.62,58.45,58.62,31400.0,37.9557,38.0335,37.9232,38.0335,31400.0
2005-11-22 09:35:00,58.6,58.6,58.41,58.46,13000.0,38.0205,38.0205,37.8973,37.9297,13000.0
2005-11-22 09:40:00,58.46,58.68,58.45,58.68,11000.0,37.9297,38.0724,37.9232,38.0724,11000.0
2005-11-22 09:45:00,58.65,58.68,58.59,58.6,17000.0,38.053,38.0724,38.0141,38.0205,17000.0
2005-11-22 09:50:00,58.59,58.63,58.53,58.55,32400.0,38.0141,38.04,37.9751,37.9881,32400.0
2005-11-22 09:55:00,58.55,58.55,58.51,58.52,20600.0,37.9881,37.9881,37.9621,37.9686,20600.0
2005-11-22 10:00:00,58.53,58.58,58.5,58.51,7800.0,37.9751,38.0076,37.9557,37.9621,7800.0
2005-11-22 10:05:00,58.51,58.55,58.4,58.4,7000.0,37.9621,37.9881,37.8908,37.8908,7000.0
2005-11-22 10:10:00,58.38,58.42,58.35,58.38,8000.0,37.8778,37.9038,37.8583,37.8778,8000.0
2005-11-22 10:15:00,58.38,58.42,58.38,58.42,6800.0,37.8778,37.9038,37.8778,37.9038,6800.0
2005-11-22 10:20:00,58.42,58.52,58.42,58.51,23400.0,37.9038,37.9686,37.9038,37.9621,23400.0
2005-11-22 10:25:00,58.5,58.5,58.48,58.5,15000.0,37.9557,37.9557,37.9427,37.9557,15000.0
2005-11-22 10:30:00,58.5,58.6,58.5,58.51,16200.0,37.9557,38.0205,37.9557,37.9621,16200.0
2005-11-22 10:35:00,58.49,58.49,58.44,58.45,6000.0,37.9492,37.9492,37.9167,37.9232,6000.0
2005-11-22 10:40:00,58.45,58.45,58.3,58.3,24600.0,37.9232,37.9232,37.8259,37.8259,24600.0
2005-11-22 10:45:00,58.3,58.33,58.3,58.32,11600.0,37.8259,37.8454,37.8259,37.8389,11600.0
2005-11-22 10:50:00,58.33,58.48,58.33,58.48,10200.0,37.8454,37.9427,37.8454,37.9427,10200.0
2005-11-22 10:55:00,58.49,58.49,58.38,58.43,117200.0,37.9492,37.9492,37.8778,37.9102,117200.0
2005-11-22 11:00:00,58.43,58.48,58.37,58.37,14800.0,37.9102,37.9427,37.8713,37.8713,14800.0
2005-11-22 11:05:00,58.38,58.38,58.35,58.35,5800.0,37.8778,37.8778,37.8583,37.8583,5800.0
2005-11-22 11:10:00,58.35,58.35,58.28,58.3,12800.0,37.8583,37.8583,37.8129,37.8259,12800.0
2005-11-22 11:15:00,58.3,58.32,58.26,58.26,4600.0,37.8259,37.8389,37.7999,37.7999,4600.0
2005-11-22 11:20:00,58.25,58.25,58.23,58.23,8200.0,37.7935,37.7935,37.7805,37.7805,8200.0
2005-11-22 11:25:00,58.23,58.3,58.23,58.28,14600.0,37.7805,37.8259,37.7805,37.8129,14600.0
2005-11-22 11:30:00,58.27,58.35,58.27,58.34,13200.0,37.8064,37.8583,37.8064,37.8518,13200.0
2005-11-22 11:35:00,58.35,58.42,58.35,58.42,10200.0,37.8583,37.9038,37.8583,37.9038,10200.0
2005-11-22 11:40:00,58.42,58.43,58.31,58.35,14800.0,37.9038,37.9102,37.8324,37.8583,14800.0
2005-11-22 11:45:00,58.38,58.38,58.3,58.3,7200.0,37.8778,37.8778,37.8259,37.8259,7200.0
2005-11-22 11:50:00,58.3,58.3,58.24,58.24,15800.0,37.8259,37.8259,37.787,37.787,15800.0
2005-11-22 11:55:00,58.24,58.25,58.2,58.21,14200.0,37.787,37.7935,37.761,37.7675,14200.0
2005-11-22 12:00:00,58.2,58.29,58.2,58.28,11800.0,37.761,37.8194,37.761,37.8129,11800.0
2005-11-22 12:05:00,58.28,58.29,58.21,58.22,18200.0,37.8129,37.8194,37.7675,37.774,18200.0
2005-11-22 12:10:00,58.2,58.22,58.17,58.21,27800.0,37.761,37.774,37.7416,37.7675,27800.0
2005-11-22 12:15:00,58.23,58.26,58.23,58.24,10600.0,37.7805,37.7999,37.7805,37.787,10600.0
2005-11-22 12:20:00,58.24,58.24,58.21,58.23,2400.0,37.787,37.787,37.7675,37.7805,2400.0
2005-11-22 12:25:00,58.22,58.23,58.21,58.22,3200.0,37.774,37.7805,37.7675,37.774,3200.0
2005-11-22 12:30:00,58.22,58.22,58.17,58.18,24000.0,37.774,37.774,37.7416,37.748,24000.0
2005-11-22 12:35:00,58.18,58.18,58.11,58.12,19800.0,37.748,37.748,37.7026,37.7091,19800.0
2005-11-22 12:40:00,58.12,58.12,58.08,58.08,16400.0,37.7091,37.7091,37.6832,37.6832,16400.0
2005-11-22 12:45:00,58.07,58.08,58.0,58.02,36400.0,37.6767,37.6832,37.6313,37.6442,36400.0
2005-11-22 12:50:00,58.02,58.08,58.02,58.06,18000.0,37.6442,37.6832,37.6442,37.6702,18000.0
2005-11-22 12:55:00,58.06,58.06,57.98,58.01,18400.0,37.6702,37.6702,37.6183,37.6377,18400.0
2005-11-22 13:00:00,58.01,58.05,57.99,58.02,36000.0,37.6377,37.6637,37.6248,37.6442,36000.0
2005-11-22 13:05:00,58.02,58.05,57.99,58.0,17000.0,37.6442,37.6637,37.6248,37.6313,17000.0
2005-11-22 13:10:00,58.0,58.01,57.97,58.01,12200.0,37.6313,37.6377,37.6118,37.6377,12200.0
2005-11-22 13:15:00,58.01,58.02,57.97,57.98,18400.0,37.6377,37.6442,37.6118,37.6183,18400.0
2005-11-22 13:20:00,57.99,58.05,57.99,58.03,15800.0,37.6248,37.6637,37.6248,37.6507,15800.0
2005-11-22 13:25:00,58.02,58.02,57.99,57.99,12400.0,37.6442,37.6442,37.6248,37.6248,12400.0
2005-11-22 13:30:00,58.0,58.01,57.99,58.0,14800.0,37.6313,37.6377,37.6248,37.6313,14800.0
2005-11-22 13:35:00,58.0,58.02,57.99,57.99,16800.0,37.6313,37.6442,37.6248,37.6248,16800.0
2005-11-22 13:40:00,57.99,58.02,57.99,58.02,23800.0,37.6248,37.6442,37.6248,37.6442,23800.0
2005-11-22 13:45:00,58.02,58.02,57.99,57.99,21400.0,37.6442,37.6442,37.6248,37.6248,21400.0
2005-11-22 13:50:00,57.98,58.02,57.97,57.99,15800.0,37.6183,37.6442,37.6118,37.6248,15800.0
2005-11-22 13:55:00,57.99,57.99,57.97,57.97,10600.0,37.6248,37.6248,37.6118,37.6118,10600.0
2005-11-22 14:00:00,57.97,58.15,57.96,58.15,54000.0,37.6118,37.7286,37.6053,37.7286,54000.0
2005-11-22 14:05:00,58.15,58.3,58.15,58.3,24400.0,37.7286,37.8259,37.7286,37.8259,24400.0
2005-11-22 14:10:00,58.32,58.34,58.27,58.27,18000.0,37.8389,37.8518,37.8064,37.8064,18000.0
2005-11-22 14:15:00,58.26,58.26,58.09,58.09,27600.0,37.7999,37.7999,37.6896,37.6896,27600.0
2005-11-22 14:20:00,58.12,58.15,58.08,58.08,17200.0,37.7091,37.7286,37.6832,37.6832,17200.0
2005-11-22 14:25:00,58.1,58.11,58.09,58.1,17200.0,37.6961,37.7026,37.6896,37.6961,17200.0
2005-11-22 14:30:00,58.1,58.13,58.1,58.13,20800.0,37.6961,37.7156,37.6961,37.7156,20800.0
2005-11-22 14:35:00,58.13,58.13,58.1,58.12,17000.0,37.7156,37.7156,37.6961,37.7091,17000.0
2005-11-22 14:40:00,58.1,58.12,58.1,58.11,15200.0,37.6961,37.7091,37.6961,37.7026,15200.0
2005-11-22 14:45:00,58.1,58.13,58.1,58.13,37600.0,37.6961,37.7156,37.6961,37.7156,37600.0
2005-11-22 14:50:00,58.14,58.29,58.14,58.27,32000.0,37.7221,37.8194,37.7221,37.8064,32000.0
2005-11-22 14:55:00,58.27,58.27,58.17,58.23,22200.0,37.8064,37.8064,37.7416,37.7805,22200.0
2005-11-22 15:00:00,58.23,58.27,58.2,58.23,19000.0,37.7805,37.8064,37.761,37.7805,19000.0
2005-11-22 15:05:00,58.24,58.28,58.24,58.27,22400.0,37.787,37.8129,37.787,37.8064,22400.0
2005-11-22 15:10:00,58.27,58.29,58.27,58.27,25200.0,37.8064,37.8194,37.8064,37.8064,25200.0
2005-11-22 15:15:00,58.27,58.27,58.16,58.16,36400.0,37.8064,37.8064,37.7351,37.7351,36400.0
2005-11-22 15:20:00,58.17,58.17,58.09,58.12,40800.0,37.7416,37.7416,37.6896,37.7091,40800.0
2005-11-22 15:25:00,58.11,58.13,58.08,58.08,33200.0,37.7026,37.7156,37.6832,37.6832,33200.0
2005-11-22 15:30:00,58.08,58.12,58.07,58.07,23200.0,37.6832,37.7091,37.6767,37.6767,23200.0
2005-11-22 15:35:00,58.08,58.1,58.07,58.07,35800.0,37.6832,37.6961,37.6767,37.6767,35800.0
2005-11-22 15:40:00,58.08,58.09,58.05,58.07,52600.0,37.6832,37.6896,37.6637,37.6767,52600.0
2005-11-22 15:45:00,58.07,58.17,58.07,58.13,30000.0,37.6767,37.7416,37.6767,37.7156,30000.0
2005-11-22 15:50:00,58.13,58.15,58.13,58.13,45800.0,37.7156,37.7286,37.7156,37.7156,45800.0
2005-11-22 15:55:00,58.13,58.13,58.06,58.07,66600.0,37.7156,37.7156,37.6702,37.6767,66600.0
2005-11-23 09:30:00,57.71,57.91,57.71,57.91,39400.0,37.4431,37.5729,37.4431,37.5729,39400.0
2005-11-23 09:35:00,57.91,58.06,57.91,57.96,23400.0,37.5729,37.6702,37.5729,37.6053,23400.0
2005-11-23 09:40:00,57.97,58.02,57.88,58.02,29200.0,37.6118,37.6442,37.5534,37.6442,29200.0
2005-11-23 09:45:00,58.02,58.1,58.0,58.1,26800.0,37.6442,37.6961,37.6313,37.6961,26800.0
2005-11-23 09:50:00,58.1,58.1,57.97,57.98,15000.0,37.6961,37.6961,37.6118,37.6183,15000.0
2005-11-23 09:55:00,57.98,57.98,57.88,57.98,12800.0,37.6183,37.6183,37.5534,37.6183,12800.0
2005-11-23 10:00:00,57.98,58.02,57.97,57.99,7400.0,37.6183,37.6442,37.6118,37.6248,7400.0
2005-11-23 10:05:00,57.99,58.02,57.98,57.99,8800.0,37.6248,37.6442,37.6183,37.6248,8800.0
2005-11-23 10:10:00,57.99,58.02,57.98,58.02,13600.0,37.6248,37.6442,37.6183,37.6442,13600.0
2005-11-23 10:15:00,58.05,58.15,58.05,58.12,13600.0,37.6637,37.7286,37.6637,37.7091,13600.0
2005-11-23 10:20:00,58.09,58.09,58.06,58.06,7000.0,37.6896,37.6896,37.6702,37.6702,7000.0
2005-11-23 10:25:00,58.06,58.08,57.99,58.01,12000.0,37.6702,37.6832,37.6248,37.6377,12000.0
2005-11-23 10:30:00,58.04,58.1,58.02,58.02,12600.0,37.6572,37.6961,37.6442,37.6442,12600.0
2005-11-23 10:35:00,57.99,58.0,57.98,57.98,3000.0,37.6248,37.6313,37.6183,37.6183,3000.0
2005-11-23 10:40:00,57.98,58.06,57.98,58.06,8600.0,37.6183,37.6702,37.6183,37.6702,8600.0
2005-11-23 10:45:00,58.07,58.08,58.05,58.05,21600.0,37.6767,37.6832,37.6637,37.6637,21600.0
2005-11-23 10:50:00,58.07,58.08,58.02,58.04,16800.0,37.6767,37.6832,37.6442,37.6572,16800.0
2005-11-23 10:55:00,58.04,58.18,58.04,58.16,53200.0,37.6572,37.748,37.6572,37.7351,53200.0
2005-11-23 11:00:00,58.16,58.19,58.08,58.1,42400.0,37.7351,37.7545,37.6832,37.6961,42400.0
2005-11-23 11:05:00,58.1,58.12,58.07,58.08,35800.0,37.6961,37.7091,37.6767,37.6832,35800.0
2005-11-23 11:10:00,58.08,58.08,58.03,58.04,15400.0,37.6832,37.6832,37.6507,37.6572,15400.0
2005-11-23 11:15:00,58.04,58.11,58.04,58.09,8400.0,37.6572,37.7026,37.6572,37.6896,8400.0
2005-11-23 11:20:00,58.09,58.15,58.08,58.15,27000.0,37.6896,37.7286,37.6832,37.7286,27000.0
2005-11-23 11:25:00,58.17,58.18,58.12,58.15,24000.0,37.7416,37.748,37.7091,37.7286,24000.0
2005-11-23 11:30:00,58.16,58.2,58.16,58.2,14000.0,37.7351,37.761,37.7351,37.761,14000.0
2005-11-23 11:35:00,58.2,58.2,58.18,58.2,9800.0,37.761,37.761,37.748,37.761,9800.0
2005-11-23 11:40:00,58.21,58.24,58.21,58.23,2400.0,37.7675,37.787,37.7675,37.7805,2400.0
2005-11-23 11:45:00,58.23,58.25,58.21,58.24,6800.0,37.7805,37.7935,37.7675,37.787,6800.0
2005-11-23 11:50:00,58.24,58.29,58.24,58.29,9200.0,37.787,37.8194,37.787,37.8194,9200.0
2005-11-23 11:55:00,58.27,58.31,58.27,58.29,800.0,37.8064,37.8324,37.8064,37.8194,800.0
2005-11-23 12:00:00,58.29,58.29,58.2,58.2,5000.0,37.8194,37.8194,37.761,37.761,5000.0
2005-11-23 12:05:00,58.2,58.2,58.13,58.13,12600.0,37.761,37.761,37.7156,37.7156,12600.0
2005-11-23 12:10:00,58.12,58.13,58.12,58.12,7600.0,37.7091,37.7156,37.7091,37.7091,7600.0
2005-11-23 12:15:00,58.12,58.12,58.07,58.09,11600.0,37.7091,37.7091,37.6767,37.6896,11600.0
2005-11-23 12:20:00,58.08,58.08,58.08,58.08,5600.0,37.6832,37.6832,37.6832,37.6832,5600.0
2005-11-23 12:25:00,58.07,58.08,58.0,58.0,8800.0,37.6767,37.6832,37.6313,37.6313,8800.0
2005-11-23 12:30:00,58.0,58.08,58.0,58.08,15600.0,37.6313,37.6832,37.6313,37.6832,15600.0
2005-11-23 12:35:00,58.09,58.13,58.09,58.13,5200.0,37.6896,37.7156,37.6896,37.7156,5200.0
2005-11-23 12:40:00,58.1,58.12,58.1,58.1,1400.0,37.6961,37.7091,37.6961,37.6961,1400.0
2005-11-23 12:45:00,58.1,58.16,58.07,58.15,18200.0,37.6961,37.7351,37.6767,37.7286,18200.0
2005-11-23 12:50:00,58.18,58.18,58.11,58.15,9400.0,37.748,37.748,37.7026,37.7286,9400.0
2005-11-23 12:55:00,58.15,58.16,58.13,58.13,8000.0,37.7286,37.7351,37.7156,37.7156,8000.0
2005-11-23 13:00:00,58.13,58.13,58.09,58.1,6000.0,37.7156,37.7156,37.6896,37.6961,6000.0
2005-11-23 13:05:00,58.1,58.13,58.1,58.1,10800.0,37.6961,37.7156,37.6961,37.6961,10800.0
2005-11-23 13:10:00,58.08,58.08,58.06,58.08,4400.0,37.6832,37.6832,37.6702,37.6832,4400.0
2005-11-23 13:15:00,58.08,58.09,58.07,58.08,48200.0,37.6832,37.6896,37.6767,37.6832,48200.0
2005-11-23 13:20:00,58.08,58.14,58.08,58.14,52200.0,37.6832,37.7221,37.6832,37.7221,52200.0
2005-11-23 13:25:00,58.15,58.23,58.15,58.23,5200.0,37.7286,37.7805,37.7286,37.7805,5200.0
2005-11-23 13:30:00,58.2,58.2,58.13,58.15,20600.0,37.761,37.761,37.7156,37.7286,20600.0
2005-11-23 13:35:00,58.15,58.2,58.15,58.18,6600.0,37.7286,37.761,37.7286,37.748,6600.0
2005-11-23 13:40:00,58.16,58.16,58.1,58.11,9400.0,37.7351,37.7351,37.6961,37.7026,9400.0
2005-11-23 13:45:00,58.11,58.12,58.1,58.1,42000.0,37.7026,37.7091,37.6961,37.6961,42000.0
2005-11-23 13:50:00,58.1,58.16,58.1,58.16,6000.0,37.6961,37.7351,37.6961,37.7351,6000.0
2005-11-23 13:55:00,58.16,58.21,58.15,58.15,6800.0,37.7351,37.7675,37.7286,37.7286,6800.0
2005-11-23 14:00:00,58.14,58.18,58.13,58.18,13000.0,37.7221,37.748,37.7156,37.748,13000.0
2005-11-23 14:05:00,58.18,58.18,58.1,58.11,9000.0,37.748,37.748,37.6961,37.7026,9000.0
2005-11-23 14:10:00,58.11,58.12,58.1,58.1,8000.0,37.7026,37.7091,37.6961,37.6961,8000.0
2005-11-23 14:15:00,58.12,58.13,58.11,58.12,10000.0,37.7091,37.7156,37.7026,37.7091,10000.0
2005-11-23 14:20:00,58.12,58.13,58.12,58.13,52000.0,37.7091,37.7156,37.7091,37.7156,52000.0
2005-11-23 14:25:00,58.14,58.17,58.13,58.13,10800.0,37.7221,37.7416,37.7156,37.7156,10800.0
2005-11-23 14:30:00,58.13,58.13,58.11,58.13,11800.0,37.7156,37.7156,37.7026,37.7156,11800.0
2005-11-23 14:35:00,58.13,58.15,58.13,58.14,7000.0,37.7156,37.7286,37.7156,37.7221,7000.0
2005-11-23 14:40:00,58.13,58.17,58.13,58.15,8400.0,37.7156,37.7416,37.7156,37.7286,8400.0
2005-11-23 14:45:00,58.17,58.17,58.11,58.12,19000.0,37.7416,37.7416,37.7026,37.7091,19000.0
2005-11-23 14:50:00,58.12,58.12,58.08,58.1,15200.0,37.7091,37.7091,37.6832,37.6961,15200.0
2005-11-23 14:55:00,58.1,58.11,58.05,58.05,24800.0,37.6961,37.7026,37.6637,37.6637,24800.0
2005-11-23 15:00:00,58.05,58.09,58.04,58.07,20800.0,37.6637,37.6896,37.6572,37.6767,20800.0
2005-11-23 15:05:00,58.07,58.12,58.07,58.1,21600.0,37.6767,37.7091,37.6767,37.6961,21600.0
2005-11-23 15:10:00,58.09,58.09,58.02,58.07,23600.0,37.6896,37.6896,37.6442,37.6767,23600.0
2005-11-23 15:15:00,58.07,58.12,58.07,58.1,15800.0,37.6767,37.7091,37.6767,37.6961,15800.0
2005-11-23 15:20:00,58.1,58.13,58.1,58.13,38400.0,37.6961,37.7156,37.6961,37.7156,38400.0
2005-11-23 15:25:00,58.13,58.13,58.09,58.1,21400.0,37.7156,37.7156,37.6896,37.6961,21400.0
2005-11-23 15:30:00,58.1,58.13,58.09,58.13,25600.0,37.6961,37.7156,37.6896,37.7156,25600.0
2005-11-23 15:35:00,58.13,58.13,58.02,58.02,49200.0,37.7156,37.7156,37.6442,37.6442,49200.0
2005-11-23 15:40:00,58.03,58.12,58.03,58.12,38600.0,37.6507,37.7091,37.6507,37.7091,38600.0
2005-11-23 15:45:00,58.11,58.11,58.04,58.08,21600.0,37.7026,37.7026,37.6572,37.6832,21600.0
2005-11-23 15:50:00,58.07,58.11,58.05,58.07,24800.0,37.6767,37.7026,37.6637,37.6767,24800.0
2005-11-23 15:55:00,58.06,58.08,58.05,58.08,26200.0,37.6702,37.6832,37.6637,37.6832,26200.0
2005-11-25 09:30:00,58.1,58.12,58.01,58.08,22800.0,37.6961,37.7091,37.6377,37.6832,22800.0
2005-11-25 09:35:00,58.12,58.12,58.01,58.08,5800.0,37.7091,37.7091,37.6377,37.6832,5800.0
2005-11-25 09:40:00,58.04,58.13,58.04,58.13,18800.0,37.6572,37.7156,37.6572,37.7156,18800.0
2005-11-25 09:45:00,58.13,58.13,58.09,58.09,9600.0,37.7156,37.7156,37.6896,37.6896,9600.0
2005-11-25 09:50:00,58.1,58.12,58.09,58.1,8200.0,37.6961,37.7091,37.6896,37.6961,8200.0
2005-11-25 09:55:00,58.1,58.12,58.09,58.12,3200.0,37.6961,37.7091,37.6896,37.7091,3200.0
2005-11-25 10:00:00,58.12,58.12,58.05,58.08,11600.0,37.7091,37.7091,37.6637,37.6832,11600.0
2005-11-25 10:05:00,58.09,58.1,57.93,58.02,16800.0,37.6896,37.6961,37.5858,37.6442,16800.0
2005-11-25 10:10:00,58.02,58.12,58.02,58.1,6200.0,37.6442,37.7091,37.6442,37.6961,6200.0
2005-11-25 10:15:00,58.1,58.11,58.08,58.08,8400.0,37.6961,37.7026,37.6832,37.6832,8400.0
2005-11-25 10:20:00,58.08,58.1,58.08,58.08,3400.0,37.6832,37.6961,37.6832,37.6832,3400.0
2005-11-25 10:25:00,58.05,58.05,57.88,57.95,16600.0,37.6637,37.6637,37.5534,37.5988,16600.0
2005-11-25 10:30:00,57.95,58.02,57.95,57.98,12400.0,37.5988,37.6442,37.5988,37.6183,12400.0
2005-11-25 10:35:00,58.0,58.13,57.99,58.13,19000.0,37.6313,37.7156,37.6248,37.7156,19000.0
2005-11-25 10:40:00,58.13,58.13,58.04,58.04,20800.0,37.7156,37.7156,37.6572,37.6572,20800.0
2005-11-25 10:45:00,58.03,58.1,58.03,58.1,10800.0,37.6507,37.6961,37.6507,37.6961,10800.0
2005-11-25 10:50:00,58.12,58.13,58.12,58.13,8000.0,37.7091,37.7156,37.7091,37.7156,8000.0
2005-11-25 10:55:00,58.13,58.13,58.1,58.12,16600.0,37.7156,37.7156,37.6961,37.7091,16600.0
2005-11-25 11:00:00,58.12,58.12,58.1,58.12,7800.0,37.7091,37.7091,37.6961,37.7091,7800.0
2005-11-25 11:05:00,58.1,58.13,58.1,58.13,9200.0,37.6961,37.7156,37.6961,37.7156,9200.0
2005-11-25 11:10:00,58.13,58.13,58.1,58.1,5000.0,37.7156,37.7156,37.6961,37.6961,5000.0
2005-11-25 11:15:00,58.09,58.09,58.02,58.02,11200.0,37.6896,37.6896,37.6442,37.6442,11200.0
2005-11-25 11:20:00,58.02,58.02,57.95,57.98,8800.0,37.6442,37.6442,37.5988,37.6183,8800.0
2005-11-25 11:25:00,57.99,58.02,57.99,58.01,5200.0,37.6248,37.6442,37.6248,37.6377,5200.0
2005-11-25 11:30:00,58.0,58.0,57.99,57.99,6400.0,37.6313,37.6313,37.6248,37.6248,6400.0
2005-11-25 11:35:00,57.99,58.01,57.95,57.97,6600.0,37.6248,37.6377,37.5988,37.6118,6600.0
2005-11-25 11:40:00,57.95,57.99,57.95,57.99,5000.0,37.5988,37.6248,37.5988,37.6248,5000.0
2005-11-25 11:45:00,58.01,58.05,58.01,58.04,12200.0,37.6377,37.6637,37.6377,37.6572,12200.0
2005-11-25 11:50:00,58.04,58.04,57.99,57.99,4800.0,37.6572,37.6572,37.6248,37.6248,4800.0
2005-11-25 11:55:00,58.0,58.0,57.99,57.99,9000.0,37.6313,37.6313,37.6248,37.6248,9000.0
2005-11-25 12:00:00,57.98,58.01,57.97,58.01,2600.0,37.6183,37.6377,37.6118,37.6377,2600.0
2005-11-25 12:05:00,58.01,58.02,58.0,58.01,5800.0,37.6377,37.6442,37.6313,37.6377,5800.0
2005-11-25 12:10:00,58.02,58.02,57.99,58.01,9200.0,37.6442,37.6442,37.6248,37.6377,9200.0
2005-11-25 12:15:00,58.04,58.09,58.04,58.08,14400.0,37.6572,37.6896,37.6572,37.6832,14400.0
2005-11-25 12:20:00,58.08,58.11,58.07,58.1,16000.0,37.6832,37.7026,37.6767,37.6961,16000.0
2005-11-25 12:25:00,58.1,58.1,58.07,58.07,8400.0,37.6961,37.6961,37.6767,37.6767,8400.0
2005-11-25 12:30:00,58.07,58.1,58.07,58.08,9200.0,37.6767,37.6961,37.6767,37.6832,9200.0
2005-11-25 12:35:00,58.08,58.1,58.07,58.09,18000.0,37.6832,37.6961,37.6767,37.6896,18000.0
2005-11-25 12:40:00,58.09,58.1,58.05,58.09,18000.0,37.6896,37.6961,37.6637,37.6896,18000.0
2005-11-25 12:45:00,58.08,58.09,58.04,58.07,30400.0,37.6832,37.6896,37.6572,37.6767,30400.0
2005-11-25 12:50:00,58.07,58.07,58.02,58.03,23200.0,37.6767,37.6767,37.6442,37.6507,23200.0
2005-11-25 12:55:00,58.04,58.05,57.98,57.98,28200.0,37.6572,37.6637,37.6183,37.6183,28200.0
2005-11-25 13:00:00,57.95,57.95,57.95,57.95,24800.0,37.5988,37.5988,37.5988,37.5988,24800.0
2005-11-25 13:05:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 13:10:00,58.02,58.02,58.02,58.02,3400.0,37.6442,37.6442,37.6442,37.6442,3400.0
2005-11-25 13:15:00,58.02,58.02,58.02,58.02,0.0,37.6442,37.6442,37.6442,37.6442,0.0
2005-11-25 13:20:00,58.02,58.02,58.02,58.02,0.0,37.6442,37.6442,37.6442,37.6442,0.0
2005-11-25 13:25:00,58.02,58.02,58.02,58.02,0.0,37.6442,37.6442,37.6442,37.6442,0.0
2005-11-25 13:30:00,57.95,57.95,57.95,57.95,200.0,37.5988,37.5988,37.5988,37.5988,200.0
2005-11-25 13:35:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 13:40:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 13:45:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 13:50:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 13:55:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:00:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:05:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:10:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:15:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:20:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:25:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:30:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:35:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:40:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:45:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:50:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 14:55:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:00:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:05:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:10:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:15:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:20:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:25:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:30:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:35:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:40:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:45:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:50:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-25 15:55:00,57.95,57.95,57.95,57.95,0.0,37.5988,37.5988,37.5988,37.5988,0.0
2005-11-28 09:30:00,58.05,58.05,57.9,57.91,29000.0,37.6637,37.6637,37.5664,37.5729,29000.0
2005-11-28 09:35:00,57.91,58.12,57.91,58.01,13200.0,37.5729,37.7091,37.5729,37.6377,13200.0
2005-11-28 09:40:00,58.01,58.05,57.96,58.05,14800.0,37.6377,37.6637,37.6053,37.6637,14800.0
2005-11-28 09:45:00,58.05,58.1,58.02,58.02,8800.0,37.6637,37.6961,37.6442,37.6442,8800.0
2005-11-28 09:50:00,58.04,58.05,58.02,58.05,4600.0,37.6572,37.6637,37.6442,37.6637,4600.0
2005-11-28 09:55:00,58.06,58.09,57.99,58.02,8600.0,37.6702,37.6896,37.6248,37.6442,8600.0
2005-11-28 10:00:00,58.08,58.08,58.07,58.08,17200.0,37.6832,37.6832,37.6767,37.6832,17200.0
2005-11-28 10:05:00,58.1,58.13,58.09,58.11,16000.0,37.6961,37.7156,37.6896,37.7026,16000.0
2005-11-28 10:10:00,58.1,58.13,58.1,58.12,7600.0,37.6961,37.7156,37.6961,37.7091,7600.0
2005-11-28 10:15:00,58.12,58.13,58.11,58.13,14000.0,37.7091,37.7156,37.7026,37.7156,14000.0
2005-11-28 10:20:00,58.13,58.13,58.02,58.02,17200.0,37.7156,37.7156,37.6442,37.6442,17200.0
2005-11-28 10:25:00,58.01,58.05,58.0,58.04,7400.0,37.6377,37.6637,37.6313,37.6572,7400.0
2005-11-28 10:30:00,58.04,58.08,58.04,58.06,5400.0,37.6572,37.6832,37.6572,37.6702,5400.0
2005-11-28 10:35:00,58.04,58.05,57.91,57.94,8800.0,37.6572,37.6637,37.5729,37.5923,8800.0
2005-11-28 10:40:00,57.93,58.01,57.93,58.01,4000.0,37.5858,37.6377,37.5858,37.6377,4000.0
2005-11-28 10:45:00,58.02,58.05,58.02,58.04,5400.0,37.6442,37.6637,37.6442,37.6572,5400.0
2005-11-28 10:50:00,58.05,58.05,57.99,58.04,3800.0,37.6637,37.6637,37.6248,37.6572,3800.0
2005-11-28 10:55:00,58.04,58.04,58.0,58.02,6200.0,37.6572,37.6572,37.6313,37.6442,6200.0
2005-11-28 11:00:00,58.0,58.05,57.99,58.05,3400.0,37.6313,37.6637,37.6248,37.6637,3400.0
2005-11-28 11:05:00,58.08,58.08,58.06,58.06,18400.0,37.6832,37.6832,37.6702,37.6702,18400.0
2005-11-28 11:10:00,58.06,58.07,58.06,58.06,9400.0,37.6702,37.6767,37.6702,37.6702,9400.0
2005-11-28 11:15:00,58.08,58.1,58.07,58.1,18000.0,37.6832,37.6961,37.6767,37.6961,18000.0
2005-11-28 11:20:00,58.12,58.12,58.1,58.1,5400.0,37.7091,37.7091,37.6961,37.6961,5400.0
2005-11-28 11:25:00,58.1,58.1,58.06,58.08,7800.0,37.6961,37.6961,37.6702,37.6832,7800.0
2005-11-28 11:30:00,58.1,58.1,58.1,58.1,8200.0,37.6961,37.6961,37.6961,37.6961,8200.0
2005-11-28 11:35:00,58.1,58.1,58.07,58.07,9000.0,37.6961,37.6961,37.6767,37.6767,9000.0
2005-11-28 11:40:00,58.09,58.12,58.09,58.12,7000.0,37.6896,37.7091,37.6896,37.7091,7000.0
2005-11-28 11:45:00,58.13,58.13,58.09,58.13,5000.0,37.7156,37.7156,37.6896,37.7156,5000.0
2005-11-28 11:50:00,58.13,58.15,58.12,58.15,7000.0,37.7156,37.7286,37.7091,37.7286,7000.0
2005-11-28 11:55:00,58.13,58.15,58.05,58.09,6000.0,37.7156,37.7286,37.6637,37.6896,6000.0
2005-11-28 12:00:00,58.09,58.14,58.08,58.1,7400.0,37.6896,37.7221,37.6832,37.6961,7400.0
2005-11-28 12:05:00,58.1,58.12,58.07,58.1,6000.0,37.6961,37.7091,37.6767,37.6961,6000.0
2005-11-28 12:10:00,58.1,58.13,58.07,58.07,6600.0,37.6961,37.7156,37.6767,37.6767,6600.0
2005-11-28 12:15:00,58.06,58.06,57.95,57.95,9200.0,37.6702,37.6702,37.5988,37.5988,9200.0
2005-11-28 12:20:00,57.95,57.95,57.93,57.94,4200.0,37.5988,37.5988,37.5858,37.5923,4200.0
2005-11-28 12:25:00,57.94,57.94,57.9,57.92,6800.0,37.5923,37.5923,37.5664,37.5793,6800.0
2005-11-28 12:30:00,57.92,57.93,57.9,57.9,7800.0,37.5793,37.5858,37.5664,37.5664,7800.0
2005-11-28 12:35:00,57.9,57.9,57.82,57.83,20000.0,37.5664,37.5664,37.5145,37.521,20000.0
2005-11-28 12:40:00,57.83,57.83,57.77,57.77,10600.0,37.521,37.521,37.482,37.482,10600.0
2005-11-28 12:45:00,57.77,57.77,57.73,57.74,7200.0,37.482,37.482,37.4561,37.4626,7200.0
2005-11-28 12:50:00,57.74,57.77,57.74,57.77,5200.0,37.4626,37.482,37.4626,37.482,5200.0
2005-11-28 12:55:00,57.77,57.77,57.69,57.72,35000.0,37.482,37.482,37.4301,37.4496,35000.0
2005-11-28 13:00:00,57.72,57.76,57.72,57.75,28200.0,37.4496,37.4755,37.4496,37.469,28200.0
2005-11-28 13:05:00,57.76,57.76,57.75,57.76,10200.0,37.4755,37.4755,37.469,37.4755,10200.0
2005-11-28 13:10:00,57.76,57.76,57.72,57.72,4600.0,37.4755,37.4755,37.4496,37.4496,4600.0
2005-11-28 13:15:00,57.72,57.73,57.7,57.71,16400.0,37.4496,37.4561,37.4366,37.4431,16400.0
2005-11-28 13:20:00,57.7,57.71,57.65,57.66,52200.0,37.4366,37.4431,37.4042,37.4107,52200.0
2005-11-28 13:25:00,57.65,57.68,57.65,57.67,20400.0,37.4042,37.4236,37.4042,37.4171,20400.0
2005-11-28 13:30:00,57.68,57.68,57.65,57.67,26600.0,37.4236,37.4236,37.4042,37.4171,26600.0
2005-11-28 13:35:00,57.67,57.67,57.63,57.63,16200.0,37.4171,37.4171,37.3912,37.3912,16200.0
2005-11-28 13:40:00,57.61,57.79,57.61,57.78,18000.0,37.3782,37.495,37.3782,37.4885,18000.0
2005-11-28 13:45:00,57.77,57.78,57.74,57.76,10000.0,37.482,37.4885,37.4626,37.4755,10000.0
2005-11-28 13:50:00,57.76,57.79,57.75,57.77,1200.0,37.4755,37.495,37.469,37.482,1200.0
2005-11-28 13:55:00,57.75,57.75,57.73,57.73,8000.0,37.469,37.469,37.4561,37.4561,8000.0
2005-11-28 14:00:00,57.72,57.74,57.72,57.72,3200.0,37.4496,37.4626,37.4496,37.4496,3200.0
2005-11-28 14:05:00,57.72,57.73,57.7,57.73,11800.0,37.4496,37.4561,37.4366,37.4561,11800.0
2005-11-28 14:10:00,57.72,57.73,57.7,57.7,7400.0,37.4496,37.4561,37.4366,37.4366,7400.0
2005-11-28 14:15:00,57.7,57.7,57.63,57.63,10600.0,37.4366,37.4366,37.3912,37.3912,10600.0
2005-11-28 14:20:00,57.63,57.66,57.63,57.63,8600.0,37.3912,37.4107,37.3912,37.3912,8600.0
2005-11-28 14:25:00,57.65,57.74,57.65,57.73,15800.0,37.4042,37.4626,37.4042,37.4561,15800.0
2005-11-28 14:30:00,57.71,57.75,57.71,57.73,15200.0,37.4431,37.469,37.4431,37.4561,15200.0
2005-11-28 14:35:00,57.74,57.74,57.71,57.72,18800.0,37.4626,37.4626,37.4431,37.4496,18800.0
2005-11-28 14:40:00,57.73,57.75,57.72,57.75,15600.0,37.4561,37.469,37.4496,37.469,15600.0
2005-11-28 14:45:00,57.74,57.74,57.72,57.72,4600.0,37.4626,37.4626,37.4496,37.4496,4600.0
2005-11-28 14:50:00,57.72,57.74,57.72,57.73,3600.0,37.4496,37.4626,37.4496,37.4561,3600.0
2005-11-28 14:55:00,57.73,57.73,57.69,57.7,11000.0,37.4561,37.4561,37.4301,37.4366,11000.0
2005-11-28 15:00:00,57.7,57.73,57.67,57.72,15000.0,37.4366,37.4561,37.4171,37.4496,15000.0
2005-11-28 15:05:00,57.71,57.73,57.69,57.7,15800.0,37.4431,37.4561,37.4301,37.4366,15800.0
2005-11-28 15:10:00,57.71,57.72,57.68,57.72,11800.0,37.4431,37.4496,37.4236,37.4496,11800.0
2005-11-28 15:15:00,57.71,57.72,57.68,57.68,10600.0,37.4431,37.4496,37.4236,37.4236,10600.0
2005-11-28 15:20:00,57.67,57.67,57.59,57.66,6000.0,37.4171,37.4171,37.3652,37.4107,6000.0
2005-11-28 15:25:00,57.64,57.67,57.64,57.67,13400.0,37.3977,37.4171,37.3977,37.4171,13400.0
2005-11-28 15:30:00,57.68,57.7,57.68,57.68,32000.0,37.4236,37.4366,37.4236,37.4236,32000.0
2005-11-28 15:35:00,57.68,57.7,57.65,57.65,18200.0,37.4236,37.4366,37.4042,37.4042,18200.0
2005-11-28 15:40:00,57.65,57.66,57.61,57.62,15200.0,37.4042,37.4107,37.3782,37.3847,15200.0
2005-11-28 15:45:00,57.62,57.63,57.61,57.62,11800.0,37.3847,37.3912,37.3782,37.3847,11800.0
2005-11-28 15:50:00,57.62,57.63,57.51,57.51,39400.0,37.3847,37.3912,37.3133,37.3133,39400.0
2005-11-28 15:55:00,57.53,57.54,57.52,57.54,41200.0,37.3263,37.3328,37.3198,37.3328,41200.0
2005-11-29 09:30:00,58.0,58.25,58.0,58.25,41200.0,37.6313,37.7935,37.6313,37.7935,41200.0
2005-11-29 09:35:00,58.25,58.25,58.07,58.07,9200.0,37.7935,37.7935,37.6767,37.6767,9200.0
2005-11-29 09:40:00,58.08,58.08,58.0,58.07,17200.0,37.6832,37.6832,37.6313,37.6767,17200.0
2005-11-29 09:45:00,58.07,58.07,58.01,58.02,20600.0,37.6767,37.6767,37.6377,37.6442,20600.0
2005-11-29 09:50:00,58.02,58.13,58.02,58.08,26000.0,37.6442,37.7156,37.6442,37.6832,26000.0
2005-11-29 09:55:00,58.02,58.13,58.02,58.13,8000.0,37.6442,37.7156,37.6442,37.7156,8000.0
2005-11-29 10:00:00,58.12,58.23,58.05,58.09,66600.0,37.7091,37.7805,37.6637,37.6896,66600.0
2005-11-29 10:05:00,58.04,58.21,58.02,58.14,19600.0,37.6572,37.7675,37.6442,37.7221,19600.0
2005-11-29 10:10:00,58.1,58.17,58.09,58.17,20400.0,37.6961,37.7416,37.6896,37.7416,20400.0
2005-11-29 10:15:00,58.17,58.17,57.98,58.0,32200.0,37.7416,37.7416,37.6183,37.6313,32200.0
2005-11-29 10:20:00,58.0,58.0,57.85,57.87,43200.0,37.6313,37.6313,37.5339,37.5469,43200.0
2005-11-29 10:25:00,57.87,57.95,57.83,57.92,47000.0,37.5469,37.5988,37.521,37.5793,47000.0
2005-11-29 10:30:00,57.92,57.95,57.9,57.92,21400.0,37.5793,37.5988,37.5664,37.5793,21400.0
2005-11-29 10:35:00,57.9,58.08,57.9,58.08,15600.0,37.5664,37.6832,37.5664,37.6832,15600.0
2005-11-29 10:40:00,58.08,58.11,58.06,58.1,9200.0,37.6832,37.7026,37.6702,37.6961,9200.0
2005-11-29 10:45:00,58.08,58.08,57.98,57.99,7000.0,37.6832,37.6832,37.6183,37.6248,7000.0
2005-11-29 10:50:00,57.99,57.99,57.93,57.94,13600.0,37.6248,37.6248,37.5858,37.5923,13600.0
2005-11-29 10:55:00,57.95,58.02,57.95,57.99,21600.0,37.5988,37.6442,37.5988,37.6248,21600.0
2005-11-29 11:00:00,57.99,58.04,57.98,58.01,36000.0,37.6248,37.6572,37.6183,37.6377,36000.0
2005-11-29 11:05:00,58.01,58.02,57.94,57.95,8000.0,37.6377,37.6442,37.5923,37.5988,8000.0
2005-11-29 11:10:00,57.95,58.02,57.95,58.02,8800.0,37.5988,37.6442,37.5988,37.6442,8800.0
2005-11-29 11:15:00,58.06,58.11,58.04,58.09,17600.0,37.6702,37.7026,37.6572,37.6896,17600.0
2005-11-29 11:20:00,58.1,58.16,58.02,58.04,166000.0,37.6961,37.7351,37.6442,37.6572,166000.0
2005-11-29 11:25:00,58.06,58.13,58.04,58.13,12800.0,37.6702,37.7156,37.6572,37.7156,12800.0
2005-11-29 11:30:00,58.13,58.16,58.1,58.15,9200.0,37.7156,37.7351,37.6961,37.7286,9200.0
2005-11-29 11:35:00,58.13,58.23,58.11,58.23,7400.0,37.7156,37.7805,37.7026,37.7805,7400.0
2005-11-29 11:40:00,58.23,58.24,58.21,58.24,15800.0,37.7805,37.787,37.7675,37.787,15800.0
2005-11-29 11:45:00,58.24,58.33,58.24,58.33,18400.0,37.787,37.8454,37.787,37.8454,18400.0
2005-11-29 11:50:00,58.33,58.36,58.33,58.36,14000.0,37.8454,37.8648,37.8454,37.8648,14000.0
2005-11-29 11:55:00,58.36,58.37,58.34,58.35,22600.0,37.8648,37.8713,37.8518,37.8583,22600.0
2005-11-29 12:00:00,58.34,58.35,58.21,58.22,48600.0,37.8518,37.8583,37.7675,37.774,48600.0
2005-11-29 12:05:00,58.17,58.27,58.17,58.27,20400.0,37.7416,37.8064,37.7416,37.8064,20400.0
2005-11-29 12:10:00,58.27,58.27,58.26,58.26,12800.0,37.8064,37.8064,37.7999,37.7999,12800.0
2005-11-29 12:15:00,58.25,58.25,58.17,58.17,4600.0,37.7935,37.7935,37.7416,37.7416,4600.0
2005-11-29 12:20:00,58.17,58.17,58.08,58.1,13400.0,37.7416,37.7416,37.6832,37.6961,13400.0
2005-11-29 12:25:00,58.1,58.1,58.0,58.01,41000.0,37.6961,37.6961,37.6313,37.6377,41000.0
2005-11-29 12:30:00,58.01,58.01,57.99,58.0,35800.0,37.6377,37.6377,37.6248,37.6313,35800.0
2005-11-29 12:35:00,58.0,58.0,57.99,57.99,11600.0,37.6313,37.6313,37.6248,37.6248,11600.0
2005-11-29 12:40:00,57.98,58.0,57.97,58.0,10200.0,37.6183,37.6313,37.6118,37.6313,10200.0
2005-11-29 12:45:00,58.0,58.0,57.93,57.99,18600.0,37.6313,37.6313,37.5858,37.6248,18600.0
2005-11-29 12:50:00,57.99,58.04,57.99,58.04,5400.0,37.6248,37.6572,37.6248,37.6572,5400.0
2005-11-29 12:55:00,58.02,58.06,58.02,58.02,3400.0,37.6442,37.6702,37.6442,37.6442,3400.0
2005-11-29 13:00:00,58.01,58.01,57.97,57.97,7800.0,37.6377,37.6377,37.6118,37.6118,7800.0
2005-11-29 13:05:00,57.97,57.97,57.92,57.93,31400.0,37.6118,37.6118,37.5793,37.5858,31400.0
2005-11-29 13:10:00,57.93,57.93,57.92,57.92,10200.0,37.5858,37.5858,37.5793,37.5793,10200.0
2005-11-29 13:15:00,57.91,57.91,57.9,57.9,3000.0,37.5729,37.5729,37.5664,37.5664,3000.0
2005-11-29 13:20:00,57.83,57.88,57.83,57.88,24800.0,37.521,37.5534,37.521,37.5534,24800.0
2005-11-29 13:25:00,57.88,57.9,57.84,57.85,7600.0,37.5534,37.5664,37.5274,37.5339,7600.0
2005-11-29 13:30:00,57.84,57.84,57.82,57.84,33600.0,37.5274,37.5274,37.5145,37.5274,33600.0
2005-11-29 13:35:00,57.84,57.89,57.82,57.89,16200.0,37.5274,37.5599,37.5145,37.5599,16200.0
2005-11-29 13:40:00,57.89,57.89,57.85,57.85,10800.0,37.5599,37.5599,37.5339,37.5339,10800.0
2005-11-29 13:45:00,57.86,57.89,57.85,57.85,6800.0,37.5404,37.5599,37.5339,37.5339,6800.0
2005-11-29 13:50:00,57.88,57.9,57.81,57.86,14200.0,37.5534,37.5664,37.508,37.5404,14200.0
2005-11-29 13:55:00,57.87,57.94,57.87,57.94,9800.0,37.5469,37.5923,37.5469,37.5923,9800.0
2005-11-29 14:00:00,57.94,57.97,57.92,57.92,12800.0,37.5923,37.6118,37.5793,37.5793,12800.0
2005-11-29 14:05:00,57.91,57.91,57.83,57.85,4400.0,37.5729,37.5729,37.521,37.5339,4400.0
2005-11-29 14:10:00,57.85,57.95,57.85,57.95,11200.0,37.5339,37.5988,37.5339,37.5988,11200.0
2005-11-29 14:15:00,57.95,57.95,57.85,57.9,9800.0,37.5988,37.5988,37.5339,37.5664,9800.0
2005-11-29 14:20:00,57.9,57.9,57.87,57.87,12400.0,37.5664,37.5664,37.5469,37.5469,12400.0
2005-11-29 14:25:00,57.87,57.89,57.8,57.89,40000.0,37.5469,37.5599,37.5015,37.5599,40000.0
2005-11-29 14:30:00,57.87,57.95,57.87,57.9,14200.0,37.5469,37.5988,37.5469,37.5664,14200.0
2005-11-29 14:35:00,57.9,57.9,57.74,57.74,71200.0,37.5664,37.5664,37.4626,37.4626,71200.0
2005-11-29 14:40:00,57.74,57.75,57.69,57.72,50800.0,37.4626,37.469,37.4301,37.4496,50800.0
2005-11-29 14:45:00,57.72,57.72,57.63,57.7,64800.0,37.4496,37.4496,37.3912,37.4366,64800.0
2005-11-29 14:50:00,57.7,57.73,57.7,57.73,17200.0,37.4366,37.4561,37.4366,37.4561,17200.0
2005-11-29 14:55:00,57.73,57.75,57.73,57.74,19400.0,37.4561,37.469,37.4561,37.4626,19400.0
2005-11-29 15:00:00,57.75,57.75,57.74,57.74,36800.0,37.469,37.469,37.4626,37.4626,36800.0
2005-11-29 15:05:00,57.74,57.75,57.63,57.69,21600.0,37.4626,37.469,37.3912,37.4301,21600.0
2005-11-29 15:10:00,57.7,57.72,57.69,57.7,8000.0,37.4366,37.4496,37.4301,37.4366,8000.0
2005-11-29 15:15:00,57.72,57.76,57.72,57.76,14800.0,37.4496,37.4755,37.4496,37.4755,14800.0
2005-11-29 15:20:00,57.76,57.78,57.75,57.75,14400.0,37.4755,37.4885,37.469,37.469,14400.0
2005-11-29 15:25:00,57.74,57.79,57.74,57.79,12200.0,37.4626,37.495,37.4626,37.495,12200.0
2005-11-29 15:30:00,57.79,57.8,57.74,57.77,85400.0,37.495,37.5015,37.4626,37.482,85400.0
2005-11-29 15:35:00,57.77,57.77,57.69,57.73,54000.0,37.482,37.482,37.4301,37.4561,54000.0
2005-11-29 15:40:00,57.73,57.73,57.63,57.67,51200.0,37.4561,37.4561,37.3912,37.4171,51200.0
2005-11-29 15:45:00,57.68,57.69,57.67,57.67,19400.0,37.4236,37.4301,37.4171,37.4171,19400.0
2005-11-29 15:50:00,57.67,57.68,57.63,57.65,24000.0,37.4171,37.4236,37.3912,37.4042,24000.0
2005-11-29 15:55:00,57.63,57.65,57.62,57.65,37600.0,37.3912,37.4042,37.3847,37.4042,37600.0
2005-11-30 09:30:00,57.88,57.88,57.69,57.69,38200.0,37.5534,37.5534,37.4301,37.4301,38200.0
2005-11-30 09:35:00,57.69,57.88,57.68,57.85,40800.0,37.4301,37.5534,37.4236,37.5339,40800.0
2005-11-30 09:40:00,57.85,57.88,57.75,57.78,37200.0,37.5339,37.5534,37.469,37.4885,37200.0
2005-11-30 09:45:00,57.77,57.83,57.77,57.79,39200.0,37.482,37.521,37.482,37.495,39200.0
2005-11-30 09:50:00,57.77,57.83,57.77,57.8,28400.0,37.482,37.521,37.482,37.5015,28400.0
2005-11-30 09:55:00,57.8,57.8,57.74,57.77,44200.0,37.5015,37.5015,37.4626,37.482,44200.0
2005-11-30 10:00:00,57.77,57.83,57.75,57.83,21200.0,37.482,37.521,37.469,37.521,21200.0
2005-11-30 10:05:00,57.83,57.83,57.75,57.75,35600.0,37.521,37.521,37.469,37.469,35600.0
2005-11-30 10:10:00,57.75,57.8,57.75,57.79,29200.0,37.469,37.5015,37.469,37.495,29200.0
2005-11-30 10:15:00,57.8,57.87,57.8,57.87,37200.0,37.5015,37.5469,37.5015,37.5469,37200.0
2005-11-30 10:20:00,57.86,57.98,57.86,57.96,25200.0,37.5404,37.6183,37.5404,37.6053,25200.0
2005-11-30 10:25:00,57.96,57.98,57.87,57.87,24200.0,37.6053,37.6183,37.5469,37.5469,24200.0
2005-11-30 10:30:00,57.84,57.9,57.84,57.87,14200.0,37.5274,37.5664,37.5274,37.5469,14200.0
2005-11-30 10:35:00,57.89,57.93,57.88,57.93,20600.0,37.5599,37.5858,37.5534,37.5858,20600.0
2005-11-30 10:40:00,57.92,57.93,57.83,57.83,21400.0,37.5793,37.5858,37.521,37.521,21400.0
2005-11-30 10:45:00,57.83,57.83,57.76,57.79,15800.0,37.521,37.521,37.4755,37.495,15800.0
2005-11-30 10:50:00,57.79,57.83,57.79,57.83,13400.0,37.495,37.521,37.495,37.521,13400.0
2005-11-30 10:55:00,57.85,57.87,57.83,57.85,11200.0,37.5339,37.5469,37.521,37.5339,11200.0
2005-11-30 11:00:00,57.85,57.85,57.77,57.77,26600.0,37.5339,37.5339,37.482,37.482,26600.0
2005-11-30 11:05:00,57.77,57.9,57.77,57.9,13600.0,37.482,37.5664,37.482,37.5664,13600.0
2005-11-30 11:10:00,57.91,57.96,57.9,57.93,6600.0,37.5729,37.6053,37.5664,37.5858,6600.0
2005-11-30 11:15:00,57.94,57.96,57.85,57.85,13600.0,37.5923,37.6053,37.5339,37.5339,13600.0
2005-11-30 11:20:00,57.85,57.85,57.79,57.83,15000.0,37.5339,37.5339,37.495,37.521,15000.0
2005-11-30 11:25:00,57.84,57.84,57.77,57.81,15600.0,37.5274,37.5274,37.482,37.508,15600.0
2005-11-30 11:30:00,57.81,57.88,57.8,57.8,27200.0,37.508,37.5534,37.5015,37.5015,27200.0
2005-11-30 11:35:00,57.8,57.83,57.8,57.82,15400.0,37.5015,37.521,37.5015,37.5145,15400.0
2005-11-30 11:40:00,57.84,57.84,57.8,57.83,15400.0,37.5274,37.5274,37.5015,37.521,15400.0
2005-11-30 11:45:00,57.82,57.82,57.8,57.82,13800.0,37.5145,37.5145,37.5015,37.5145,13800.0
2005-11-30 11:50:00,57.82,57.83,57.79,57.79,30800.0,37.5145,37.521,37.495,37.495,30800.0
2005-11-30 11:55:00,57.77,57.87,57.77,57.87,7000.0,37.482,37.5469,37.482,37.5469,7000.0
2005-11-30 12:00:00,57.87,57.87,57.77,57.8,16800.0,37.5469,37.5469,37.482,37.5015,16800.0
2005-11-30 12:05:00,57.8,57.88,57.79,57.88,21000.0,37.5015,37.5534,37.495,37.5534,21000.0
2005-11-30 12:10:00,57.88,57.9,57.88,57.9,12400.0,37.5534,37.5664,37.5534,37.5664,12400.0
2005-11-30 12:15:00,57.9,57.9,57.75,57.79,36200.0,37.5664,37.5664,37.469,37.495,36200.0
2005-11-30 12:20:00,57.8,57.85,57.8,57.85,13200.0,37.5015,37.5339,37.5015,37.5339,13200.0
2005-11-30 12:25:00,57.85,57.85,57.75,57.75,11800.0,37.5339,37.5339,37.469,37.469,11800.0
2005-11-30 12:30:00,57.75,57.77,57.75,57.77,19200.0,37.469,37.482,37.469,37.482,19200.0
2005-11-30 12:35:00,57.77,57.82,57.75,57.82,11200.0,37.482,37.5145,37.469,37.5145,11200.0
2005-11-30 12:40:00,57.84,57.84,57.73,57.75,39800.0,37.5274,37.5274,37.4561,37.469,39800.0
2005-11-30 12:45:00,57.74,57.8,57.74,57.8,9000.0,37.4626,37.5015,37.4626,37.5015,9000.0
2005-11-30 12:50:00,57.8,57.81,57.7,57.7,28000.0,37.5015,37.508,37.4366,37.4366,28000.0
2005-11-30 12:55:00,57.71,57.73,57.7,57.72,8400.0,37.4431,37.4561,37.4366,37.4496,8400.0
2005-11-30 13:00:00,57.72,57.75,57.71,57.75,12800.0,37.4496,37.469,37.4431,37.469,12800.0
2005-11-30 13:05:00,57.75,57.75,57.72,57.75,19400.0,37.469,37.469,37.4496,37.469,19400.0
2005-11-30 13:10:00,57.75,57.75,57.71,57.74,21800.0,37.469,37.469,37.4431,37.4626,21800.0
2005-11-30 13:15:00,57.75,57.75,57.67,57.67,8200.0,37.469,37.469,37.4171,37.4171,8200.0
2005-11-30 13:20:00,57.67,57.67,57.61,57.61,43000.0,37.4171,37.4171,37.3782,37.3782,43000.0
2005-11-30 13:25:00,57.6,57.6,57.49,57.54,28400.0,37.3717,37.3717,37.3004,37.3328,28400.0
2005-11-30 13:30:00,57.54,57.63,57.52,57.6,14000.0,37.3328,37.3912,37.3198,37.3717,14000.0
2005-11-30 13:35:00,57.61,57.68,57.57,57.64,17000.0,37.3782,37.4236,37.3523,37.3977,17000.0
2005-11-30 13:40:00,57.64,57.65,57.6,57.6,16000.0,37.3977,37.4042,37.3717,37.3717,16000.0
2005-11-30 13:45:00,57.6,57.63,57.6,57.62,7200.0,37.3717,37.3912,37.3717,37.3847,7200.0
2005-11-30 13:50:00,57.63,57.63,57.5,57.5,47400.0,37.3912,37.3912,37.3068,37.3068,47400.0
2005-11-30 13:55:00,57.51,57.51,57.34,57.35,48400.0,37.3133,37.3133,37.203,37.2095,48400.0
2005-11-30 14:00:00,57.35,57.55,57.35,57.55,23000.0,37.2095,37.3393,37.2095,37.3393,23000.0
2005-11-30 14:05:00,57.55,57.55,57.45,57.47,53800.0,37.3393,37.3393,37.2744,37.2874,53800.0
2005-11-30 14:10:00,57.47,57.52,57.45,57.49,18400.0,37.2874,37.3198,37.2744,37.3004,18400.0
2005-11-30 14:15:00,57.49,57.51,57.47,57.47,14000.0,37.3004,37.3133,37.2874,37.2874,14000.0
2005-11-30 14:20:00,57.47,57.48,57.38,57.41,29600.0,37.2874,37.2939,37.229,37.2485,29600.0
2005-11-30 14:25:00,57.41,57.41,57.31,57.31,53000.0,37.2485,37.2485,37.1836,37.1836,53000.0
2005-11-30 14:30:00,57.31,57.35,57.31,57.34,40000.0,37.1836,37.2095,37.1836,37.203,40000.0
2005-11-30 14:35:00,57.35,57.35,57.19,57.19,49600.0,37.2095,37.2095,37.1057,37.1057,49600.0
2005-11-30 14:40:00,57.19,57.22,57.05,57.12,32400.0,37.1057,37.1252,37.0149,37.0603,32400.0
2005-11-30 14:45:00,57.09,57.2,57.09,57.18,37400.0,37.0408,37.1122,37.0408,37.0992,37400.0
2005-11-30 14:50:00,57.18,57.2,57.1,57.1,30200.0,37.0992,37.1122,37.0473,37.0473,30200.0
2005-11-30 14:55:00,57.09,57.15,57.09,57.14,36400.0,37.0408,37.0798,37.0408,37.0733,36400.0
2005-11-30 15:00:00,57.16,57.23,57.1,57.15,52800.0,37.0862,37.1317,37.0473,37.0798,52800.0
2005-11-30 15:05:00,57.15,57.21,57.15,57.2,34400.0,37.0798,37.1187,37.0798,37.1122,34400.0
2005-11-30 15:10:00,57.2,57.28,57.2,57.27,38400.0,37.1122,37.1641,37.1122,37.1576,38400.0
2005-11-30 15:15:00,57.26,57.38,57.25,57.38,27200.0,37.1511,37.229,37.1446,37.229,27200.0
2005-11-30 15:20:00,57.37,57.49,57.37,57.45,38400.0,37.2225,37.3004,37.2225,37.2744,38400.0
2005-11-30 15:25:00,57.47,57.48,57.41,57.41,50000.0,37.2874,37.2939,37.2485,37.2485,50000.0
2005-11-30 15:30:00,57.42,57.42,57.33,57.35,48400.0,37.2549,37.2549,37.1965,37.2095,48400.0
2005-11-30 15:35:00,57.35,57.36,57.34,57.36,31800.0,37.2095,37.216,37.203,37.216,31800.0
2005-11-30 15:40:00,57.36,57.37,57.33,57.35,23800.0,37.216,37.2225,37.1965,37.2095,23800.0
2005-11-30 15:45:00,57.35,57.35,57.33,57.33,74600.0,37.2095,37.2095,37.1965,37.1965,74600.0
2005-11-30 15:50:00,57.26,57.27,57.15,57.16,49800.0,37.1511,37.1576,37.0798,37.0862,49800.0
2005-11-30 15:55:00,57.17,57.24,57.17,57.24,98400.0,37.0927,37.1382,37.0927,37.1382,98400.0
2005-12-01 09:35:00,57.38,57.38,57.33,57.38,66000.0,37.229,37.229,37.1965,37.229,66000.0
2005-12-01 09:40:00,57.4,57.65,57.38,57.65,96600.0,37.242,37.4042,37.229,37.4042,96600.0
2005-12-01 09:45:00,57.65,57.88,57.65,57.88,38600.0,37.4042,37.5534,37.4042,37.5534,38600.0
2005-12-01 09:50:00,57.93,57.99,57.88,57.88,73000.0,37.5858,37.6248,37.5534,37.5534,73000.0
2005-12-01 09:55:00,57.88,57.91,57.85,57.85,32000.0,37.5534,37.5729,37.5339,37.5339,32000.0
2005-12-01 10:00:00,57.85,57.9,57.85,57.88,12600.0,37.5339,37.5664,37.5339,37.5534,12600.0
2005-12-01 10:05:00,57.88,57.88,57.74,57.76,116400.0,37.5534,37.5534,37.4626,37.4755,116400.0
2005-12-01 10:10:00,57.76,57.83,57.76,57.77,16000.0,37.4755,37.521,37.4755,37.482,16000.0
2005-12-01 10:15:00,57.77,57.82,57.77,57.82,11400.0,37.482,37.5145,37.482,37.5145,11400.0
2005-12-01 10:20:00,57.82,57.83,57.77,57.77,25000.0,37.5145,37.521,37.482,37.482,25000.0
2005-12-01 10:25:00,57.77,57.77,57.7,57.7,67000.0,37.482,37.482,37.4366,37.4366,67000.0
2005-12-01 10:30:00,57.72,57.73,57.7,57.73,133800.0,37.4496,37.4561,37.4366,37.4561,133800.0
2005-12-01 10:35:00,57.73,57.75,57.71,57.72,19200.0,37.4561,37.469,37.4431,37.4496,19200.0
2005-12-01 10:40:00,57.72,57.73,57.63,57.7,16800.0,37.4496,37.4561,37.3912,37.4366,16800.0
2005-12-01 10:45:00,57.69,57.74,57.5,57.54,35400.0,37.4301,37.4626,37.3068,37.3328,35400.0
2005-12-01 10:50:00,57.54,57.57,57.53,57.57,19000.0,37.3328,37.3523,37.3263,37.3523,19000.0
2005-12-01 10:55:00,57.58,57.58,57.49,57.49,30200.0,37.3588,37.3588,37.3004,37.3004,30200.0
2005-12-01 11:00:00,57.52,57.58,57.52,57.57,22600.0,37.3198,37.3588,37.3198,37.3523,22600.0
2005-12-01 11:05:00,57.59,57.63,57.57,57.58,31400.0,37.3652,37.3912,37.3523,37.3588,31400.0
2005-12-01 11:10:00,57.57,57.61,57.55,57.6,42200.0,37.3523,37.3782,37.3393,37.3717,42200.0
2005-12-01 11:15:00,57.59,57.59,57.57,57.57,12200.0,37.3652,37.3652,37.3523,37.3523,12200.0
2005-12-01 11:20:00,57.57,57.6,57.55,57.6,16400.0,37.3523,37.3717,37.3393,37.3717,16400.0
2005-12-01 11:25:00,57.52,57.67,57.52,57.63,86200.0,37.3198,37.4171,37.3198,37.3912,86200.0
2005-12-01 11:30:00,57.63,57.74,57.63,57.74,19800.0,37.3912,37.4626,37.3912,37.4626,19800.0
2005-12-01 11:35:00,57.74,57.81,57.74,57.81,29400.0,37.4626,37.508,37.4626,37.508,29400.0
2005-12-01 11:40:00,57.82,57.89,57.82,57.89,34200.0,37.5145,37.5599,37.5145,37.5599,34200.0
2005-12-01 11:45:00,57.9,57.93,57.87,57.92,31200.0,37.5664,37.5858,37.5469,37.5793,31200.0
2005-12-01 11:50:00,57.91,57.93,57.83,57.88,11600.0,37.5729,37.5858,37.521,37.5534,11600.0
2005-12-01 11:55:00,57.9,57.9,57.88,57.9,15000.0,37.5664,37.5664,37.5534,37.5664,15000.0
2005-12-01 12:00:00,57.9,57.9,57.81,57.81,24400.0,37.5664,37.5664,37.508,37.508,24400.0
2005-12-01 12:05:00,57.79,57.85,57.79,57.83,27000.0,37.495,37.5339,37.495,37.521,27000.0
2005-12-01 12:10:00,57.85,57.88,57.85,57.85,8200.0,37.5339,37.5534,37.5339,37.5339,8200.0
2005-12-01 12:15:00,57.85,57.92,57.85,57.92,10600.0,37.5339,37.5793,37.5339,37.5793,10600.0
2005-12-01 12:20:00,57.93,57.93,57.88,57.88,11800.0,37.5858,37.5858,37.5534,37.5534,11800.0
2005-12-01 12:25:00,57.87,57.87,57.82,57.82,8800.0,37.5469,37.5469,37.5145,37.5145,8800.0
2005-12-01 12:30:00,57.82,57.83,57.8,57.83,21400.0,37.5145,37.521,37.5015,37.521,21400.0
2005-12-01 12:35:00,57.8,57.83,57.8,57.82,10200.0,37.5015,37.521,37.5015,37.5145,10200.0
2005-12-01 12:40:00,57.82,57.82,57.78,57.8,12200.0,37.5145,37.5145,37.4885,37.5015,12200.0
2005-12-01 12:45:00,57.8,57.82,57.77,57.77,16400.0,37.5015,37.5145,37.482,37.482,16400.0
2005-12-01 12:50:00,57.77,57.83,57.75,57.78,55800.0,37.482,37.521,37.469,37.4885,55800.0
2005-12-01 12:55:00,57.79,57.83,57.79,57.83,9400.0,37.495,37.521,37.495,37.521,9400.0
2005-12-01 13:00:00,57.83,57.85,57.82,57.85,15200.0,37.521,37.5339,37.5145,37.5339,15200.0
2005-12-01 13:05:00,57.85,57.87,57.85,57.86,10200.0,37.5339,37.5469,37.5339,37.5404,10200.0
2005-12-01 13:10:00,57.88,57.9,57.85,57.89,28600.0,37.5534,37.5664,37.5339,37.5599,28600.0
2005-12-01 13:15:00,57.9,57.94,57.9,57.92,12200.0,37.5664,37.5923,37.5664,37.5793,12200.0
2005-12-01 13:20:00,57.93,57.93,57.89,57.91,20800.0,37.5858,37.5858,37.5599,37.5729,20800.0
2005-12-01 13:25:00,57.9,58.04,57.9,58.04,106000.0,37.5664,37.6572,37.5664,37.6572,106000.0
2005-12-01 13:30:00,58.05,58.05,58.01,58.05,27400.0,37.6637,37.6637,37.6377,37.6637,27400.0
2005-12-01 13:35:00,58.04,58.05,57.95,57.96,42600.0,37.6572,37.6637,37.5988,37.6053,42600.0
2005-12-01 13:40:00,57.98,57.99,57.89,57.9,9600.0,37.6183,37.6248,37.5599,37.5664,9600.0
2005-12-01 13:45:00,57.9,57.93,57.89,57.91,11400.0,37.5664,37.5858,37.5599,37.5729,11400.0
2005-12-01 13:50:00,57.9,58.03,57.9,58.02,20800.0,37.5664,37.6507,37.5664,37.6442,20800.0
2005-12-01 13:55:00,58.02,58.05,57.98,58.04,26400.0,37.6442,37.6637,37.6183,37.6572,26400.0
2005-12-01 14:00:00,58.02,58.05,58.02,58.04,27400.0,37.6442,37.6637,37.6442,37.6572,27400.0
2005-12-01 14:05:00,58.02,58.02,57.98,58.0,9000.0,37.6442,37.6442,37.6183,37.6313,9000.0
2005-12-01 14:10:00,58.01,58.04,58.01,58.02,7200.0,37.6377,37.6572,37.6377,37.6442,7200.0
2005-12-01 14:15:00,58.02,58.04,58.01,58.03,10800.0,37.6442,37.6572,37.6377,37.6507,10800.0
2005-12-01 14:20:00,58.03,58.03,58.02,58.02,13400.0,37.6507,37.6507,37.6442,37.6442,13400.0
2005-12-01 14:25:00,58.02,58.02,58.01,58.01,8000.0,37.6442,37.6442,37.6377,37.6377,8000.0
2005-12-01 14:30:00,58.02,58.02,58.01,58.01,8000.0,37.6442,37.6442,37.6377,37.6377,8000.0
2005-12-01 14:35:00,58.0,58.01,57.95,57.99,23400.0,37.6313,37.6377,37.5988,37.6248,23400.0
2005-12-01 14:40:00,58.0,58.02,57.99,58.0,12600.0,37.6313,37.6442,37.6248,37.6313,12600.0
2005-12-01 14:45:00,58.0,58.0,57.98,58.0,18200.0,37.6313,37.6313,37.6183,37.6313,18200.0
2005-12-01 14:50:00,58.0,58.08,57.99,58.07,16200.0,37.6313,37.6832,37.6248,37.6767,16200.0
2005-12-01 14:55:00,58.07,58.08,58.06,58.08,10600.0,37.6767,37.6832,37.6702,37.6832,10600.0
2005-12-01 15:00:00,58.08,58.13,58.08,58.13,25800.0,37.6832,37.7156,37.6832,37.7156,25800.0
2005-12-01 15:05:00,58.13,58.13,58.08,58.1,19400.0,37.7156,37.7156,37.6832,37.6961,19400.0
2005-12-01 15:10:00,58.1,58.1,58.07,58.07,11000.0,37.6961,37.6961,37.6767,37.6767,11000.0
2005-12-01 15:15:00,58.08,58.08,58.06,58.06,16600.0,37.6832,37.6832,37.6702,37.6702,16600.0
2005-12-01 15:20:00,58.05,58.07,58.05,58.07,11800.0,37.6637,37.6767,37.6637,37.6767,11800.0
2005-12-01 15:25:00,58.07,58.08,58.07,58.08,13000.0,37.6767,37.6832,37.6767,37.6832,13000.0
2005-12-01 15:30:00,58.09,58.09,58.08,58.09,17600.0,37.6896,37.6896,37.6832,37.6896,17600.0
2005-12-01 15:35:00,58.09,58.09,57.99,58.01,34800.0,37.6896,37.6896,37.6248,37.6377,34800.0
2005-12-01 15:40:00,58.01,58.02,57.85,57.9,51400.0,37.6377,37.6442,37.5339,37.5664,51400.0
2005-12-01 15:45:00,57.9,57.93,57.9,57.93,32800.0,37.5664,37.5858,37.5664,37.5858,32800.0
2005-12-01 15:50:00,57.93,57.95,57.93,57.94,60000.0,37.5858,37.5988,37.5858,37.5923,60000.0
2005-12-01 15:55:00,57.94,57.94,57.88,57.9,78400.0,37.5923,37.5923,37.5534,37.5664,78400.0
2005-12-02 09:30:00,57.75,57.75,57.6,57.65,30200.0,37.469,37.469,37.3717,37.4042,30200.0
2005-12-02 09:35:00,57.65,57.66,57.54,57.54,30800.0,37.4042,37.4107,37.3328,37.3328,30800.0
2005-12-02 09:40:00,57.54,57.54,57.43,57.46,19600.0,37.3328,37.3328,37.2614,37.2809,19600.0
2005-12-02 09:45:00,57.45,57.5,57.45,57.47,25000.0,37.2744,37.3068,37.2744,37.2874,25000.0
2005-12-02 09:50:00,57.47,57.5,57.46,57.49,33000.0,37.2874,37.3068,37.2809,37.3004,33000.0
2005-12-02 09:55:00,57.49,57.52,57.45,57.46,18400.0,37.3004,37.3198,37.2744,37.2809,18400.0
2005-12-02 10:00:00,57.46,57.51,57.45,57.49,28000.0,37.2809,37.3133,37.2744,37.3004,28000.0
2005-12-02 10:05:00,57.5,57.57,57.49,57.5,45000.0,37.3068,37.3523,37.3004,37.3068,45000.0
2005-12-02 10:10:00,57.5,57.52,57.47,57.5,34000.0,37.3068,37.3198,37.2874,37.3068,34000.0
2005-12-02 10:15:00,57.5,57.5,57.49,57.49,10200.0,37.3068,37.3068,37.3004,37.3004,10200.0
2005-12-02 10:20:00,57.48,57.5,57.48,57.5,16200.0,37.2939,37.3068,37.2939,37.3068,16200.0
2005-12-02 10:25:00,57.49,57.52,57.48,57.51,31800.0,37.3004,37.3198,37.2939,37.3133,31800.0
2005-12-02 10:30:00,57.51,57.52,57.51,57.52,22600.0,37.3133,37.3198,37.3133,37.3198,22600.0
2005-12-02 10:35:00,57.52,57.52,57.47,57.47,16400.0,37.3198,37.3198,37.2874,37.2874,16400.0
2005-12-02 10:40:00,57.48,57.5,57.47,57.49,5800.0,37.2939,37.3068,37.2874,37.3004,5800.0
2005-12-02 10:45:00,57.49,57.53,57.47,57.47,29000.0,37.3004,37.3263,37.2874,37.2874,29000.0
2005-12-02 10:50:00,57.47,57.53,57.46,57.53,16200.0,37.2874,37.3263,37.2809,37.3263,16200.0
2005-12-02 10:55:00,57.55,57.58,57.48,57.49,21800.0,37.3393,37.3588,37.2939,37.3004,21800.0
2005-12-02 11:00:00,57.49,57.5,57.49,57.5,14400.0,37.3004,37.3068,37.3004,37.3068,14400.0
2005-12-02 11:05:00,57.5,57.5,57.41,57.42,22200.0,37.3068,37.3068,37.2485,37.2549,22200.0
2005-12-02 11:10:00,57.42,57.44,57.34,57.35,33400.0,37.2549,37.2679,37.203,37.2095,33400.0
2005-12-02 11:15:00,57.35,57.35,57.32,57.33,54600.0,37.2095,37.2095,37.1901,37.1965,54600.0
2005-12-02 11:20:00,57.33,57.33,57.26,57.3,47200.0,37.1965,37.1965,37.1511,37.1771,47200.0
2005-12-02 11:25:00,57.3,57.3,57.3,57.3,31600.0,37.1771,37.1771,37.1771,37.1771,31600.0
2005-12-02 11:30:00,57.3,57.3,57.24,57.24,29200.0,37.1771,37.1771,37.1382,37.1382,29200.0
2005-12-02 11:35:00,57.25,57.25,57.17,57.17,16200.0,37.1446,37.1446,37.0927,37.0927,16200.0
2005-12-02 11:40:00,57.17,57.17,57.08,57.08,51400.0,37.0927,37.0927,37.0343,37.0343,51400.0
2005-12-02 11:45:00,57.08,57.16,57.08,57.16,26400.0,37.0343,37.0862,37.0343,37.0862,26400.0
2005-12-02 11:50:00,57.16,57.16,57.01,57.04,17400.0,37.0862,37.0862,36.9889,37.0084,17400.0
2005-12-02 11:55:00,57.04,57.05,56.88,56.9,84200.0,37.0084,37.0149,36.9046,36.9176,84200.0
2005-12-02 12:00:00,56.9,57.03,56.9,57.03,42600.0,36.9176,37.0019,36.9176,37.0019,42600.0
2005-12-02 12:05:00,57.02,57.02,56.99,57.01,27000.0,36.9954,36.9954,36.9759,36.9889,27000.0
2005-12-02 12:10:00,57.01,57.01,56.97,56.98,106000.0,36.9889,36.9889,36.963,36.9695,106000.0
2005-12-02 12:15:00,56.98,57.01,56.95,56.98,157600.0,36.9695,36.9889,36.95,36.9695,157600.0
2005-12-02 12:20:00,56.98,56.98,56.93,56.97,19800.0,36.9695,36.9695,36.937,36.963,19800.0
2005-12-02 12:25:00,56.97,56.98,56.94,56.94,35200.0,36.963,36.9695,36.9435,36.9435,35200.0
2005-12-02 12:30:00,56.9,56.95,56.88,56.88,47800.0,36.9176,36.95,36.9046,36.9046,47800.0
2005-12-02 12:35:00,56.88,56.94,56.88,56.93,21600.0,36.9046,36.9435,36.9046,36.937,21600.0
2005-12-02 12:40:00,56.93,56.94,56.82,56.83,37000.0,36.937,36.9435,36.8657,36.8721,37000.0
2005-12-02 12:45:00,56.84,56.86,56.84,56.86,15800.0,36.8786,36.8916,36.8786,36.8916,15800.0
2005-12-02 12:50:00,56.88,56.89,56.88,56.88,34600.0,36.9046,36.9111,36.9046,36.9046,34600.0
2005-12-02 12:55:00,56.88,56.98,56.88,56.98,37800.0,36.9046,36.9695,36.9046,36.9695,37800.0
2005-12-02 13:00:00,56.98,56.99,56.91,56.94,85000.0,36.9695,36.9759,36.924,36.9435,85000.0
2005-12-02 13:05:00,56.93,56.96,56.93,56.95,46000.0,36.937,36.9565,36.937,36.95,46000.0
2005-12-02 13:10:00,56.96,56.96,56.93,56.94,47200.0,36.9565,36.9565,36.937,36.9435,47200.0
2005-12-02 13:15:00,56.94,56.95,56.91,56.91,75000.0,36.9435,36.95,36.924,36.924,75000.0
2005-12-02 13:20:00,56.93,56.93,56.85,56.85,28000.0,36.937,36.937,36.8851,36.8851,28000.0
2005-12-02 13:25:00,56.85,56.85,56.85,56.85,12800.0,36.8851,36.8851,36.8851,36.8851,12800.0
2005-12-02 13:30:00,56.85,56.85,56.71,56.71,45200.0,36.8851,36.8851,36.7943,36.7943,45200.0
2005-12-02 13:35:00,56.7,56.71,56.6,56.6,32200.0,36.7878,36.7943,36.7229,36.7229,32200.0
2005-12-02 13:40:00,56.6,56.6,56.4,56.5,74000.0,36.7229,36.7229,36.5931,36.658,74000.0
2005-12-02 13:45:00,56.5,56.6,56.47,56.6,19800.0,36.658,36.7229,36.6386,36.7229,19800.0
2005-12-02 13:50:00,56.6,56.6,56.49,56.55,35200.0,36.7229,36.7229,36.6515,36.6905,35200.0
2005-12-02 13:55:00,56.55,56.68,56.55,56.68,22000.0,36.6905,36.7748,36.6905,36.7748,22000.0
2005-12-02 14:00:00,56.68,56.75,56.67,56.74,44600.0,36.7748,36.8202,36.7683,36.8137,44600.0
2005-12-02 14:05:00,56.73,56.8,56.73,56.77,44400.0,36.8073,36.8527,36.8073,36.8332,44400.0
2005-12-02 14:10:00,56.77,56.84,56.74,56.84,31800.0,36.8332,36.8786,36.8137,36.8786,31800.0
2005-12-02 14:15:00,56.85,56.85,56.74,56.74,50200.0,36.8851,36.8851,36.8137,36.8137,50200.0
2005-12-02 14:20:00,56.74,56.8,56.74,56.77,47200.0,36.8137,36.8527,36.8137,36.8332,47200.0
2005-12-02 14:25:00,56.77,56.82,56.77,56.81,39600.0,36.8332,36.8657,36.8332,36.8592,39600.0
2005-12-02 14:30:00,56.81,56.82,56.67,56.67,65800.0,36.8592,36.8657,36.7683,36.7683,65800.0
2005-12-02 14:35:00,56.67,56.67,56.56,56.56,58200.0,36.7683,36.7683,36.697,36.697,58200.0
2005-12-02 14:40:00,56.56,56.56,56.45,56.45,47200.0,36.697,36.697,36.6256,36.6256,47200.0
2005-12-02 14:45:00,56.45,56.49,56.4,56.42,54000.0,36.6256,36.6515,36.5931,36.6061,54000.0
2005-12-02 14:50:00,56.42,56.47,56.38,56.47,49600.0,36.6061,36.6386,36.5802,36.6386,49600.0
2005-12-02 14:55:00,56.47,56.59,56.46,56.59,39200.0,36.6386,36.7164,36.6321,36.7164,39200.0
2005-12-02 15:00:00,56.57,56.6,56.54,56.54,39400.0,36.7034,36.7229,36.684,36.684,39400.0
2005-12-02 15:05:00,56.54,56.63,56.54,56.6,70400.0,36.684,36.7424,36.684,36.7229,70400.0
2005-12-02 15:10:00,56.6,56.73,56.6,56.73,46200.0,36.7229,36.8073,36.7229,36.8073,46200.0
2005-12-02 15:15:00,56.73,56.79,56.71,56.77,72800.0,36.8073,36.8462,36.7943,36.8332,72800.0
2005-12-02 15:20:00,56.78,56.82,56.75,56.82,26800.0,36.8397,36.8657,36.8202,36.8657,26800.0
2005-12-02 15:25:00,56.85,56.88,56.84,56.88,96400.0,36.8851,36.9046,36.8786,36.9046,96400.0
2005-12-02 15:30:00,56.93,56.93,56.87,56.87,73400.0,36.937,36.937,36.8981,36.8981,73400.0
2005-12-02 15:35:00,56.87,56.94,56.87,56.91,65400.0,36.8981,36.9435,36.8981,36.924,65400.0
2005-12-02 15:40:00,56.91,56.95,56.9,56.93,56400.0,36.924,36.95,36.9176,36.937,56400.0
2005-12-02 15:45:00,56.93,56.93,56.9,56.92,98600.0,36.937,36.937,36.9176,36.9305,98600.0
2005-12-02 15:50:00,56.91,56.91,56.8,56.8,73000.0,36.924,36.924,36.8527,36.8527,73000.0
2005-12-02 15:55:00,56.82,56.82,56.79,56.79,77400.0,36.8657,36.8657,36.8462,36.8462,77400.0
2005-12-05 09:30:00,56.6,56.6,56.5,56.5,42600.0,36.7229,36.7229,36.658,36.658,42600.0
2005-12-05 09:35:00,56.5,56.6,56.49,56.6,70200.0,36.658,36.7229,36.6515,36.7229,70200.0
2005-12-05 09:40:00,56.6,56.6,56.59,56.6,33400.0,36.7229,36.7229,36.7164,36.7229,33400.0
2005-12-05 09:45:00,56.6,56.6,56.55,56.55,38200.0,36.7229,36.7229,36.6905,36.6905,38200.0
2005-12-05 09:50:00,56.55,56.6,56.55,56.55,43600.0,36.6905,36.7229,36.6905,36.6905,43600.0
2005-12-05 09:55:00,56.6,56.7,56.6,56.7,45200.0,36.7229,36.7878,36.7229,36.7878,45200.0
2005-12-05 10:00:00,56.69,56.7,56.6,56.67,50600.0,36.7813,36.7878,36.7229,36.7683,50600.0
2005-12-05 10:05:00,56.67,56.68,56.65,56.65,28400.0,36.7683,36.7748,36.7554,36.7554,28400.0
2005-12-05 10:10:00,56.66,56.68,56.52,56.56,67000.0,36.7618,36.7748,36.671,36.697,67000.0
2005-12-05 10:15:00,56.55,56.55,56.45,56.52,21400.0,36.6905,36.6905,36.6256,36.671,21400.0
2005-12-05 10:20:00,56.54,56.6,56.52,56.6,23000.0,36.684,36.7229,36.671,36.7229,23000.0
2005-12-05 10:25:00,56.6,56.64,56.54,56.55,28600.0,36.7229,36.7489,36.684,36.6905,28600.0
2005-12-05 10:30:00,56.55,56.61,56.5,56.61,32200.0,36.6905,36.7294,36.658,36.7294,32200.0
2005-12-05 10:35:00,56.61,56.62,56.56,56.58,23000.0,36.7294,36.7359,36.697,36.7099,23000.0
2005-12-05 10:40:00,56.58,56.58,56.54,56.54,19400.0,36.7099,36.7099,36.684,36.684,19400.0
2005-12-05 10:45:00,56.54,56.6,56.54,56.56,28000.0,36.684,36.7229,36.684,36.697,28000.0
2005-12-05 10:50:00,56.56,56.56,56.35,56.4,18600.0,36.697,36.697,36.5607,36.5931,18600.0
2005-12-05 10:55:00,56.43,56.45,56.43,56.45,20000.0,36.6126,36.6256,36.6126,36.6256,20000.0
2005-12-05 11:00:00,56.45,56.45,56.45,56.45,16200.0,36.6256,36.6256,36.6256,36.6256,16200.0
2005-12-05 11:05:00,56.45,56.54,56.45,56.52,161800.0,36.6256,36.684,36.6256,36.671,161800.0
2005-12-05 11:10:00,56.55,56.56,56.48,56.56,82000.0,36.6905,36.697,36.6451,36.697,82000.0
2005-12-05 11:15:00,56.55,56.58,56.55,56.57,26600.0,36.6905,36.7099,36.6905,36.7034,26600.0
2005-12-05 11:20:00,56.56,56.6,56.56,56.6,44000.0,36.697,36.7229,36.697,36.7229,44000.0
2005-12-05 11:25:00,56.6,56.6,56.55,56.55,40200.0,36.7229,36.7229,36.6905,36.6905,40200.0
2005-12-05 11:30:00,56.55,56.58,56.53,56.53,53800.0,36.6905,36.7099,36.6775,36.6775,53800.0
2005-12-05 11:35:00,56.55,56.55,56.49,56.54,38600.0,36.6905,36.6905,36.6515,36.684,38600.0
2005-12-05 11:40:00,56.55,56.56,56.38,56.49,34200.0,36.6905,36.697,36.5802,36.6515,34200.0
2005-12-05 11:45:00,56.49,56.54,56.48,56.54,13600.0,36.6515,36.684,36.6451,36.684,13600.0
2005-12-05 11:50:00,56.53,56.54,56.47,56.49,24200.0,36.6775,36.684,36.6386,36.6515,24200.0
2005-12-05 11:55:00,56.5,56.53,56.5,56.52,11800.0,36.658,36.6775,36.658,36.671,11800.0
2005-12-05 12:00:00,56.53,56.53,56.46,56.46,21800.0,36.6775,36.6775,36.6321,36.6321,21800.0
2005-12-05 12:05:00,56.45,56.49,56.45,56.49,41600.0,36.6256,36.6515,36.6256,36.6515,41600.0
2005-12-05 12:10:00,56.49,56.51,56.44,56.47,28200.0,36.6515,36.6645,36.6191,36.6386,28200.0
2005-12-05 12:15:00,56.46,56.48,56.46,56.48,13600.0,36.6321,36.6451,36.6321,36.6451,13600.0
2005-12-05 12:20:00,56.48,56.48,56.44,56.45,26600.0,36.6451,36.6451,36.6191,36.6256,26600.0
2005-12-05 12:25:00,56.45,56.45,56.31,56.32,65800.0,36.6256,36.6256,36.5348,36.5412,65800.0
2005-12-05 12:30:00,56.31,56.35,56.31,56.35,11400.0,36.5348,36.5607,36.5348,36.5607,11400.0
2005-12-05 12:35:00,56.34,56.43,56.34,56.4,17800.0,36.5542,36.6126,36.5542,36.5931,17800.0
2005-12-05 12:40:00,56.4,56.44,56.39,56.44,14000.0,36.5931,36.6191,36.5867,36.6191,14000.0
2005-12-05 12:45:00,56.45,56.45,56.43,56.44,11600.0,36.6256,36.6256,36.6126,36.6191,11600.0
2005-12-05 12:50:00,56.44,56.44,56.38,56.4,19600.0,36.6191,36.6191,36.5802,36.5931,19600.0
2005-12-05 12:55:00,56.4,56.41,56.39,56.39,10400.0,36.5931,36.5996,36.5867,36.5867,10400.0
2005-12-05 13:00:00,56.38,56.38,56.35,56.37,16000.0,36.5802,36.5802,36.5607,36.5737,16000.0
2005-12-05 13:05:00,56.37,56.43,56.37,56.43,6200.0,36.5737,36.6126,36.5737,36.6126,6200.0
2005-12-05 13:10:00,56.43,56.43,56.41,56.42,13800.0,36.6126,36.6126,36.5996,36.6061,13800.0
2005-12-05 13:15:00,56.43,56.44,56.42,56.42,15800.0,36.6126,36.6191,36.6061,36.6061,15800.0
2005-12-05 13:20:00,56.42,56.43,56.38,56.38,21200.0,36.6061,36.6126,36.5802,36.5802,21200.0
2005-12-05 13:25:00,56.38,56.39,56.33,56.34,28600.0,36.5802,36.5867,36.5477,36.5542,28600.0
2005-12-05 13:30:00,56.34,56.34,56.29,56.3,23200.0,36.5542,36.5542,36.5218,36.5283,23200.0
2005-12-05 13:35:00,56.3,56.3,56.27,56.27,33200.0,36.5283,36.5283,36.5088,36.5088,33200.0
2005-12-05 13:40:00,56.21,56.27,56.21,56.22,47600.0,36.4699,36.5088,36.4699,36.4764,47600.0
2005-12-05 13:45:00,56.22,56.23,56.15,56.15,33200.0,36.4764,36.4829,36.4309,36.4309,33200.0
2005-12-05 13:50:00,56.17,56.17,56.13,56.13,37400.0,36.4439,36.4439,36.418,36.418,37400.0
2005-12-05 13:55:00,56.12,56.13,56.1,56.1,27400.0,36.4115,36.418,36.3985,36.3985,27400.0
2005-12-05 14:00:00,56.1,56.1,56.03,56.06,53400.0,36.3985,36.3985,36.3531,36.3726,53400.0
2005-12-05 14:05:00,56.07,56.09,56.05,56.06,23200.0,36.379,36.392,36.3661,36.3726,23200.0
2005-12-05 14:10:00,56.05,56.08,56.04,56.04,40600.0,36.3661,36.3855,36.3596,36.3596,40600.0
2005-12-05 14:15:00,56.04,56.09,56.04,56.09,18400.0,36.3596,36.392,36.3596,36.392,18400.0
2005-12-05 14:20:00,56.09,56.16,56.09,56.15,42800.0,36.392,36.4374,36.392,36.4309,42800.0
2005-12-05 14:25:00,56.15,56.15,56.14,56.15,27400.0,36.4309,36.4309,36.4245,36.4309,27400.0
2005-12-05 14:30:00,56.15,56.15,56.13,56.14,24800.0,36.4309,36.4309,36.418,36.4245,24800.0
2005-12-05 14:35:00,56.15,56.18,56.13,56.16,43200.0,36.4309,36.4504,36.418,36.4374,43200.0
2005-12-05 14:40:00,56.16,56.16,56.12,56.12,30600.0,36.4374,36.4374,36.4115,36.4115,30600.0
2005-12-05 14:45:00,56.12,56.12,56.08,56.12,25200.0,36.4115,36.4115,36.3855,36.4115,25200.0
2005-12-05 14:50:00,56.12,56.12,56.12,56.12,19800.0,36.4115,36.4115,36.4115,36.4115,19800.0
2005-12-05 14:55:00,56.12,56.12,56.11,56.12,24800.0,36.4115,36.4115,36.405,36.4115,24800.0
2005-12-05 15:00:00,56.12,56.12,56.1,56.12,35000.0,36.4115,36.4115,36.3985,36.4115,35000.0
2005-12-05 15:05:00,56.12,56.17,56.11,56.15,78600.0,36.4115,36.4439,36.405,36.4309,78600.0
2005-12-05 15:10:00,56.13,56.17,56.13,56.17,28600.0,36.418,36.4439,36.418,36.4439,28600.0
2005-12-05 15:15:00,56.16,56.23,56.16,56.23,84400.0,36.4374,36.4829,36.4374,36.4829,84400.0
2005-12-05 15:20:00,56.23,56.27,56.2,56.24,69200.0,36.4829,36.5088,36.4634,36.4893,69200.0
2005-12-05 15:25:00,56.27,56.35,56.21,56.34,73000.0,36.5088,36.5607,36.4699,36.5542,73000.0
2005-12-05 15:30:00,56.35,56.44,56.33,56.43,37200.0,36.5607,36.6191,36.5477,36.6126,37200.0
2005-12-05 15:35:00,56.43,56.51,56.43,56.51,50400.0,36.6126,36.6645,36.6126,36.6645,50400.0
2005-12-05 15:40:00,56.5,56.55,56.49,56.54,438400.0,36.658,36.6905,36.6515,36.684,438400.0
2005-12-05 15:45:00,56.54,56.58,56.52,56.54,100000.0,36.684,36.7099,36.671,36.684,100000.0
2005-12-05 15:50:00,56.54,56.55,56.5,56.52,45600.0,36.684,36.6905,36.658,36.671,45600.0
2005-12-05 15:55:00,56.52,56.52,56.5,56.5,63000.0,36.671,36.671,36.658,36.658,63000.0
2005-12-06 09:30:00,56.52,56.64,56.52,56.64,60400.0,36.671,36.7489,36.671,36.7489,60400.0
2005-12-06 09:35:00,56.64,56.93,56.64,56.82,32400.0,36.7489,36.937,36.7489,36.8657,32400.0
2005-12-06 09:40:00,56.83,56.83,56.73,56.73,35000.0,36.8721,36.8721,36.8073,36.8073,35000.0
2005-12-06 09:45:00,56.69,56.75,56.63,56.75,47800.0,36.7813,36.8202,36.7424,36.8202,47800.0
2005-12-06 09:50:00,56.72,56.75,56.69,56.75,62200.0,36.8008,36.8202,36.7813,36.8202,62200.0
2005-12-06 09:55:00,56.75,56.77,56.73,56.77,45600.0,36.8202,36.8332,36.8073,36.8332,45600.0
2005-12-06 10:00:00,56.76,56.85,56.76,56.85,19800.0,36.8267,36.8851,36.8267,36.8851,19800.0
2005-12-06 10:05:00,56.85,56.88,56.85,56.87,20200.0,36.8851,36.9046,36.8851,36.8981,20200.0
2005-12-06 10:10:00,56.87,56.87,56.8,56.84,19000.0,36.8981,36.8981,36.8527,36.8786,19000.0
2005-12-06 10:15:00,56.84,56.84,56.74,56.76,10400.0,36.8786,36.8786,36.8137,36.8267,10400.0
2005-12-06 10:20:00,56.84,56.88,56.82,56.82,12400.0,36.8786,36.9046,36.8657,36.8657,12400.0
2005-12-06 10:25:00,56.8,56.8,56.7,56.75,31000.0,36.8527,36.8527,36.7878,36.8202,31000.0
2005-12-06 10:30:00,56.74,56.79,56.74,56.79,9800.0,36.8137,36.8462,36.8137,36.8462,9800.0
2005-12-06 10:35:00,56.79,56.8,56.76,56.76,11600.0,36.8462,36.8527,36.8267,36.8267,11600.0
2005-12-06 10:40:00,56.77,56.77,56.63,56.66,27800.0,36.8332,36.8332,36.7424,36.7618,27800.0
2005-12-06 10:45:00,56.66,56.74,56.66,56.74,16600.0,36.7618,36.8137,36.7618,36.8137,16600.0
2005-12-06 10:50:00,56.77,56.77,56.65,56.65,12400.0,36.8332,36.8332,36.7554,36.7554,12400.0
2005-12-06 10:55:00,56.65,56.67,56.6,56.65,17600.0,36.7554,36.7683,36.7229,36.7554,17600.0
2005-12-06 11:00:00,56.65,56.66,56.64,56.65,13800.0,36.7554,36.7618,36.7489,36.7554,13800.0
2005-12-06 11:05:00,56.65,56.65,56.57,56.63,47800.0,36.7554,36.7554,36.7034,36.7424,47800.0
2005-12-06 11:10:00,56.63,56.63,56.59,56.6,11000.0,36.7424,36.7424,36.7164,36.7229,11000.0
2005-12-06 11:15:00,56.6,56.62,56.58,56.62,13000.0,36.7229,36.7359,36.7099,36.7359,13000.0
2005-12-06 11:20:00,56.61,56.61,56.58,56.61,14000.0,36.7294,36.7294,36.7099,36.7294,14000.0
2005-12-06 11:25:00,56.6,56.62,56.6,56.62,17000.0,36.7229,36.7359,36.7229,36.7359,17000.0
2005-12-06 11:30:00,56.62,56.62,56.62,56.62,18000.0,36.7359,36.7359,36.7359,36.7359,18000.0
2005-12-06 11:35:00,56.62,56.62,56.58,56.58,12600.0,36.7359,36.7359,36.7099,36.7099,12600.0
2005-12-06 11:40:00,56.58,56.6,56.58,56.6,5600.0,36.7099,36.7229,36.7099,36.7229,5600.0
2005-12-06 11:45:00,56.6,56.6,56.6,56.6,14600.0,36.7229,36.7229,36.7229,36.7229,14600.0
2005-12-06 11:50:00,56.6,56.63,56.6,56.62,31800.0,36.7229,36.7424,36.7229,36.7359,31800.0
2005-12-06 11:55:00,56.63,56.63,56.59,56.6,33600.0,36.7424,36.7424,36.7164,36.7229,33600.0
2005-12-06 12:00:00,56.62,56.64,56.62,56.63,4800.0,36.7359,36.7489,36.7359,36.7424,4800.0
2005-12-06 12:05:00,56.63,56.63,56.62,56.63,16600.0,36.7424,36.7424,36.7359,36.7424,16600.0
2005-12-06 12:10:00,56.63,56.66,56.62,56.63,31000.0,36.7424,36.7618,36.7359,36.7424,31000.0
2005-12-06 12:15:00,56.65,56.68,56.64,56.68,23000.0,36.7554,36.7748,36.7489,36.7748,23000.0
2005-12-06 12:20:00,56.68,56.68,56.6,56.62,49600.0,36.7748,36.7748,36.7229,36.7359,49600.0
2005-12-06 12:25:00,56.62,56.63,56.62,56.63,27800.0,36.7359,36.7424,36.7359,36.7424,27800.0
2005-12-06 12:30:00,56.63,56.63,56.58,56.58,16400.0,36.7424,36.7424,36.7099,36.7099,16400.0
2005-12-06 12:35:00,56.58,56.58,56.48,56.5,47400.0,36.7099,36.7099,36.6451,36.658,47400.0
2005-12-06 12:40:00,56.5,56.55,56.5,56.52,8400.0,36.658,36.6905,36.658,36.671,8400.0
2005-12-06 12:45:00,56.55,56.57,56.5,56.5,14000.0,36.6905,36.7034,36.658,36.658,14000.0
2005-12-06 12:50:00,56.5,56.52,56.45,56.45,11400.0,36.658,36.671,36.6256,36.6256,11400.0
2005-12-06 12:55:00,56.45,56.45,56.38,56.38,33600.0,36.6256,36.6256,36.5802,36.5802,33600.0
2005-12-06 13:00:00,56.36,56.38,56.27,56.34,46200.0,36.5672,36.5802,36.5088,36.5542,46200.0
2005-12-06 13:05:00,56.35,56.36,56.34,56.34,36000.0,36.5607,36.5672,36.5542,36.5542,36000.0
2005-12-06 13:10:00,56.34,56.44,56.34,56.44,20400.0,36.5542,36.6191,36.5542,36.6191,20400.0
2005-12-06 13:15:00,56.43,56.43,56.39,56.4,20600.0,36.6126,36.6126,36.5867,36.5931,20600.0
2005-12-06 13:20:00,56.41,56.43,56.38,56.43,18600.0,36.5996,36.6126,36.5802,36.6126,18600.0
2005-12-06 13:25:00,56.43,56.44,56.42,56.43,13800.0,36.6126,36.6191,36.6061,36.6126,13800.0
2005-12-06 13:30:00,56.44,56.44,56.36,56.39,29800.0,36.6191,36.6191,36.5672,36.5867,29800.0
2005-12-06 13:35:00,56.4,56.4,56.35,56.35,41400.0,36.5931,36.5931,36.5607,36.5607,41400.0
2005-12-06 13:40:00,56.35,56.37,56.27,56.28,59400.0,36.5607,36.5737,36.5088,36.5153,59400.0
2005-12-06 13:45:00,56.28,56.37,56.28,56.37,13200.0,36.5153,36.5737,36.5153,36.5737,13200.0
2005-12-06 13:50:00,56.4,56.46,56.4,56.46,19800.0,36.5931,36.6321,36.5931,36.6321,19800.0
2005-12-06 13:55:00,56.47,56.48,56.44,56.45,15600.0,36.6386,36.6451,36.6191,36.6256,15600.0
2005-12-06 14:00:00,56.45,56.45,56.37,56.37,60400.0,36.6256,36.6256,36.5737,36.5737,60400.0
2005-12-06 14:05:00,56.38,56.38,56.38,56.38,16400.0,36.5802,36.5802,36.5802,36.5802,16400.0
2005-12-06 14:10:00,56.38,56.4,56.38,56.39,17200.0,36.5802,36.5931,36.5802,36.5867,17200.0
2005-12-06 14:15:00,56.38,56.46,56.38,56.45,46600.0,36.5802,36.6321,36.5802,36.6256,46600.0
2005-12-06 14:20:00,56.45,56.45,56.4,56.41,15400.0,36.6256,36.6256,36.5931,36.5996,15400.0
2005-12-06 14:25:00,56.41,56.45,56.41,56.44,19800.0,36.5996,36.6256,36.5996,36.6191,19800.0
2005-12-06 14:30:00,56.45,56.5,56.45,56.48,27800.0,36.6256,36.658,36.6256,36.6451,27800.0
2005-12-06 14:35:00,56.49,56.53,56.48,56.51,33400.0,36.6515,36.6775,36.6451,36.6645,33400.0
2005-12-06 14:40:00,56.51,56.54,56.51,56.54,8200.0,36.6645,36.684,36.6645,36.684,8200.0
2005-12-06 14:45:00,56.55,56.55,56.48,56.5,32400.0,36.6905,36.6905,36.6451,36.658,32400.0
2005-12-06 14:50:00,56.52,56.52,56.49,56.49,63800.0,36.671,36.671,36.6515,36.6515,63800.0
2005-12-06 14:55:00,56.49,56.49,56.46,56.49,11000.0,36.6515,36.6515,36.6321,36.6515,11000.0
2005-12-06 15:00:00,56.49,56.49,56.44,56.44,15000.0,36.6515,36.6515,36.6191,36.6191,15000.0
2005-12-06 15:05:00,56.44,56.45,56.4,56.43,47200.0,36.6191,36.6256,36.5931,36.6126,47200.0
2005-12-06 15:10:00,56.42,56.42,56.38,56.38,25200.0,36.6061,36.6061,36.5802,36.5802,25200.0
2005-12-06 15:15:00,56.35,56.39,56.35,56.39,28200.0,36.5607,36.5867,36.5607,36.5867,28200.0
2005-12-06 15:20:00,56.41,56.42,56.4,56.42,11200.0,36.5996,36.6061,36.5931,36.6061,11200.0
2005-12-06 15:25:00,56.43,56.43,56.4,56.42,16600.0,36.6126,36.6126,36.5931,36.6061,16600.0
2005-12-06 15:30:00,56.42,56.43,56.42,56.43,23400.0,36.6061,36.6126,36.6061,36.6126,23400.0
2005-12-06 15:35:00,56.43,56.46,56.34,56.37,52200.0,36.6126,36.6321,36.5542,36.5737,52200.0
2005-12-06 15:40:00,56.37,56.37,56.32,56.34,22200.0,36.5737,36.5737,36.5412,36.5542,22200.0
2005-12-06 15:45:00,56.33,56.34,56.24,56.24,18000.0,36.5477,36.5542,36.4893,36.4893,18000.0
2005-12-06 15:50:00,56.25,56.27,56.24,56.24,24400.0,36.4958,36.5088,36.4893,36.4893,24400.0
2005-12-06 15:55:00,56.25,56.29,56.24,56.27,29400.0,36.4958,36.5218,36.4893,36.5088,29400.0
2005-12-07 09:30:00,56.68,56.68,56.48,56.48,35600.0,36.7748,36.7748,36.6451,36.6451,35600.0
2005-12-07 09:35:00,56.48,56.48,56.3,56.35,17600.0,36.6451,36.6451,36.5283,36.5607,17600.0
2005-12-07 09:40:00,56.33,56.41,56.27,56.41,23600.0,36.5477,36.5996,36.5088,36.5996,23600.0
2005-12-07 09:45:00,56.41,56.41,56.35,56.35,15800.0,36.5996,36.5996,36.5607,36.5607,15800.0
2005-12-07 09:50:00,56.35,56.42,56.32,56.4,13200.0,36.5607,36.6061,36.5412,36.5931,13200.0
2005-12-07 09:55:00,56.42,56.49,56.42,56.47,17600.0,36.6061,36.6515,36.6061,36.6386,17600.0
2005-12-07 10:00:00,56.47,56.47,56.4,56.44,9800.0,36.6386,36.6386,36.5931,36.6191,9800.0
2005-12-07 10:05:00,56.44,56.44,56.35,56.35,33000.0,36.6191,36.6191,36.5607,36.5607,33000.0
2005-12-07 10:10:00,56.36,56.38,56.35,56.38,23400.0,36.5672,36.5802,36.5607,36.5802,23400.0
2005-12-07 10:15:00,56.38,56.4,56.34,56.34,7400.0,36.5802,36.5931,36.5542,36.5542,7400.0
2005-12-07 10:20:00,56.35,56.36,56.33,56.35,6400.0,36.5607,36.5672,36.5477,36.5607,6400.0
2005-12-07 10:25:00,56.35,56.35,56.3,56.31,5000.0,36.5607,36.5607,36.5283,36.5348,5000.0
2005-12-07 10:30:00,56.31,56.34,56.31,56.32,26800.0,36.5348,36.5542,36.5348,36.5412,26800.0
2005-12-07 10:35:00,56.33,56.33,56.27,56.3,41800.0,36.5477,36.5477,36.5088,36.5283,41800.0
2005-12-07 10:40:00,56.3,56.35,56.3,56.34,28200.0,36.5283,36.5607,36.5283,36.5542,28200.0
2005-12-07 10:45:00,56.34,56.34,56.32,56.32,5400.0,36.5542,36.5542,36.5412,36.5412,5400.0
2005-12-07 10:50:00,56.33,56.33,56.25,56.26,12600.0,36.5477,36.5477,36.4958,36.5023,12600.0
2005-12-07 10:55:00,56.22,56.24,56.1,56.1,10200.0,36.4764,36.4893,36.3985,36.3985,10200.0
2005-12-07 11:00:00,56.1,56.16,56.1,56.16,9800.0,36.3985,36.4374,36.3985,36.4374,9800.0
2005-12-07 11:05:00,56.18,56.21,56.18,56.19,11800.0,36.4504,36.4699,36.4504,36.4569,11800.0
2005-12-07 11:10:00,56.2,56.2,56.15,56.16,8400.0,36.4634,36.4634,36.4309,36.4374,8400.0
2005-12-07 11:15:00,56.16,56.21,56.15,56.15,9000.0,36.4374,36.4699,36.4309,36.4309,9000.0
2005-12-07 11:20:00,56.15,56.22,56.15,56.22,3200.0,36.4309,36.4764,36.4309,36.4764,3200.0
2005-12-07 11:25:00,56.22,56.26,56.22,56.25,8200.0,36.4764,36.5023,36.4764,36.4958,8200.0
2005-12-07 11:30:00,56.25,56.26,56.21,56.21,19800.0,36.4958,36.5023,36.4699,36.4699,19800.0
2005-12-07 11:35:00,56.21,56.22,56.12,56.13,23400.0,36.4699,36.4764,36.4115,36.418,23400.0
2005-12-07 11:40:00,56.16,56.2,56.15,56.15,11400.0,36.4374,36.4634,36.4309,36.4309,11400.0
2005-12-07 11:45:00,56.16,56.17,56.13,56.16,7000.0,36.4374,36.4439,36.418,36.4374,7000.0
2005-12-07 11:50:00,56.15,56.17,56.13,56.15,17600.0,36.4309,36.4439,36.418,36.4309,17600.0
2005-12-07 11:55:00,56.15,56.15,56.09,56.09,14400.0,36.4309,36.4309,36.392,36.392,14400.0
2005-12-07 12:00:00,56.08,56.12,56.08,56.1,8800.0,36.3855,36.4115,36.3855,36.3985,8800.0
2005-12-07 12:05:00,56.13,56.17,56.09,56.13,66800.0,36.418,36.4439,36.392,36.418,66800.0
2005-12-07 12:10:00,56.13,56.14,56.08,56.09,49400.0,36.418,36.4245,36.3855,36.392,49400.0
2005-12-07 12:15:00,56.13,56.15,56.09,56.13,38000.0,36.418,36.4309,36.392,36.418,38000.0
2005-12-07 12:20:00,56.13,56.15,56.09,56.1,13000.0,36.418,36.4309,36.392,36.3985,13000.0
2005-12-07 12:25:00,56.1,56.12,56.1,56.1,6800.0,36.3985,36.4115,36.3985,36.3985,6800.0
2005-12-07 12:30:00,56.1,56.13,56.1,56.13,8000.0,36.3985,36.418,36.3985,36.418,8000.0
2005-12-07 12:35:00,56.13,56.13,55.94,55.94,49000.0,36.418,36.418,36.2947,36.2947,49000.0
2005-12-07 12:40:00,55.96,55.98,55.94,55.96,21400.0,36.3077,36.3206,36.2947,36.3077,21400.0
2005-12-07 12:45:00,55.97,56.01,55.97,56.01,18600.0,36.3142,36.3401,36.3142,36.3401,18600.0
2005-12-07 12:50:00,56.0,56.04,55.97,55.97,14000.0,36.3336,36.3596,36.3142,36.3142,14000.0
2005-12-07 12:55:00,55.97,55.98,55.95,55.97,7000.0,36.3142,36.3206,36.3012,36.3142,7000.0
2005-12-07 13:00:00,55.97,56.01,55.97,56.01,9600.0,36.3142,36.3401,36.3142,36.3401,9600.0
2005-12-07 13:05:00,56.0,56.0,55.96,55.96,15400.0,36.3336,36.3336,36.3077,36.3077,15400.0
2005-12-07 13:10:00,55.97,56.02,55.97,56.01,10600.0,36.3142,36.3466,36.3142,36.3401,10600.0
2005-12-07 13:15:00,56.0,56.02,55.99,56.02,8800.0,36.3336,36.3466,36.3271,36.3466,8800.0
2005-12-07 13:20:00,56.02,56.02,55.95,55.96,13800.0,36.3466,36.3466,36.3012,36.3077,13800.0
2005-12-07 13:25:00,55.96,55.96,55.91,55.91,11200.0,36.3077,36.3077,36.2752,36.2752,11200.0
2005-12-07 13:30:00,55.92,55.92,55.85,55.89,18000.0,36.2817,36.2817,36.2363,36.2623,18000.0
2005-12-07 13:35:00,55.9,55.92,55.89,55.9,25000.0,36.2687,36.2817,36.2623,36.2687,25000.0
2005-12-07 13:40:00,55.9,55.9,55.75,55.75,10200.0,36.2687,36.2687,36.1714,36.1714,10200.0
2005-12-07 13:45:00,55.76,55.83,55.71,55.76,29400.0,36.1779,36.2233,36.1455,36.1779,29400.0
2005-12-07 13:50:00,55.77,55.77,55.66,55.74,33400.0,36.1844,36.1844,36.113,36.1649,33400.0
2005-12-07 13:55:00,55.75,55.78,55.75,55.77,24800.0,36.1714,36.1909,36.1714,36.1844,24800.0
2005-12-07 14:00:00,55.77,55.77,55.59,55.6,41600.0,36.1844,36.1844,36.0676,36.0741,41600.0
2005-12-07 14:05:00,55.58,55.67,55.58,55.63,43200.0,36.0611,36.1195,36.0611,36.0936,43200.0
2005-12-07 14:10:00,55.63,55.63,55.61,55.63,29200.0,36.0936,36.0936,36.0806,36.0936,29200.0
2005-12-07 14:15:00,55.65,55.65,55.33,55.33,35400.0,36.1065,36.1065,35.8989,35.8989,35400.0
2005-12-07 14:20:00,55.34,55.47,55.33,55.38,45800.0,35.9054,35.9898,35.8989,35.9314,45800.0
2005-12-07 14:25:00,55.38,55.51,55.38,55.48,26800.0,35.9314,36.0157,35.9314,35.9962,26800.0
2005-12-07 14:30:00,55.48,55.6,55.48,55.58,41000.0,35.9962,36.0741,35.9962,36.0611,41000.0
2005-12-07 14:35:00,55.59,55.68,55.59,55.68,18800.0,36.0676,36.126,36.0676,36.126,18800.0
2005-12-07 14:40:00,55.68,55.69,55.68,55.69,34000.0,36.126,36.1325,36.126,36.1325,34000.0
2005-12-07 14:45:00,55.69,55.69,55.55,55.55,36400.0,36.1325,36.1325,36.0417,36.0417,36400.0
2005-12-07 14:50:00,55.56,55.59,55.46,55.46,70800.0,36.0481,36.0676,35.9833,35.9833,70800.0
2005-12-07 14:55:00,55.5,55.54,55.48,55.48,50200.0,36.0092,36.0352,35.9962,35.9962,50200.0
2005-12-07 15:00:00,55.48,55.48,55.43,55.45,38200.0,35.9962,35.9962,35.9638,35.9768,38200.0
2005-12-07 15:05:00,55.46,55.51,55.46,55.46,55000.0,35.9833,36.0157,35.9833,35.9833,55000.0
2005-12-07 15:10:00,55.45,55.47,55.35,55.38,61800.0,35.9768,35.9898,35.9119,35.9314,61800.0
2005-12-07 15:15:00,55.39,55.4,55.33,55.33,52600.0,35.9378,35.9443,35.8989,35.8989,52600.0
2005-12-07 15:20:00,55.32,55.35,55.25,55.35,78000.0,35.8924,35.9119,35.847,35.9119,78000.0
2005-12-07 15:25:00,55.35,55.35,55.25,55.32,46000.0,35.9119,35.9119,35.847,35.8924,46000.0
2005-12-07 15:30:00,55.32,55.38,55.32,55.37,52400.0,35.8924,35.9314,35.8924,35.9249,52400.0
2005-12-07 15:35:00,55.38,55.41,55.35,55.41,71600.0,35.9314,35.9508,35.9119,35.9508,71600.0
2005-12-07 15:40:00,55.41,55.49,55.41,55.49,45200.0,35.9508,36.0027,35.9508,36.0027,45200.0
2005-12-07 15:45:00,55.46,55.55,55.46,55.51,65000.0,35.9833,36.0417,35.9833,36.0157,65000.0
2005-12-07 15:50:00,55.51,55.51,55.48,55.49,49000.0,36.0157,36.0157,35.9962,36.0027,49000.0
2005-12-07 15:55:00,55.49,55.49,55.45,55.46,95200.0,36.0027,36.0027,35.9768,35.9833,95200.0
2005-12-08 09:30:00,55.67,55.88,55.67,55.88,35000.0,36.1195,36.2558,36.1195,36.2558,35000.0
2005-12-08 09:35:00,55.88,55.88,55.7,55.7,13800.0,36.2558,36.2558,36.139,36.139,13800.0
2005-12-08 09:40:00,55.7,55.88,55.62,55.88,12400.0,36.139,36.2558,36.0871,36.2558,12400.0
2005-12-08 09:45:00,55.62,55.62,55.52,55.6,23400.0,36.0871,36.0871,36.0222,36.0741,23400.0
2005-12-08 09:50:00,55.59,55.6,55.45,55.45,17000.0,36.0676,36.0741,35.9768,35.9768,17000.0
2005-12-08 09:55:00,55.47,55.7,55.47,55.7,14400.0,35.9898,36.139,35.9898,36.139,14400.0
2005-12-08 10:00:00,55.69,55.75,55.65,55.74,15400.0,36.1325,36.1714,36.1065,36.1649,15400.0
2005-12-08 10:05:00,55.75,55.77,55.7,55.76,35000.0,36.1714,36.1844,36.139,36.1779,35000.0
2005-12-08 10:10:00,55.77,55.77,55.71,55.73,35800.0,36.1844,36.1844,36.1455,36.1584,35800.0
2005-12-08 10:15:00,55.73,55.81,55.73,55.81,63600.0,36.1584,36.2103,36.1584,36.2103,63600.0
2005-12-08 10:20:00,55.83,55.85,55.8,55.8,155400.0,36.2233,36.2363,36.2039,36.2039,155400.0
2005-12-08 10:25:00,55.82,55.89,55.81,55.85,71800.0,36.2168,36.2623,36.2103,36.2363,71800.0
2005-12-08 10:30:00,55.83,55.85,55.82,55.84,15200.0,36.2233,36.2363,36.2168,36.2298,15200.0
2005-12-08 10:35:00,55.85,55.93,55.85,55.9,30800.0,36.2363,36.2882,36.2363,36.2687,30800.0
2005-12-08 10:40:00,55.9,55.91,55.87,55.91,19800.0,36.2687,36.2752,36.2493,36.2752,19800.0
2005-12-08 10:45:00,55.91,55.95,55.91,55.94,54000.0,36.2752,36.3012,36.2752,36.2947,54000.0
2005-12-08 10:50:00,55.94,55.96,55.91,55.93,36000.0,36.2947,36.3077,36.2752,36.2882,36000.0
2005-12-08 10:55:00,55.93,55.95,55.9,55.95,49200.0,36.2882,36.3012,36.2687,36.3012,49200.0
2005-12-08 11:00:00,55.95,55.97,55.92,55.97,169200.0,36.3012,36.3142,36.2817,36.3142,169200.0
2005-12-08 11:05:00,55.97,56.0,55.96,56.0,42400.0,36.3142,36.3336,36.3077,36.3336,42400.0
2005-12-08 11:10:00,55.99,56.06,55.99,56.05,49200.0,36.3271,36.3726,36.3271,36.3661,49200.0
2005-12-08 11:15:00,56.06,56.08,56.04,56.05,57000.0,36.3726,36.3855,36.3596,36.3661,57000.0
2005-12-08 11:20:00,56.07,56.11,56.05,56.05,60000.0,36.379,36.405,36.3661,36.3661,60000.0
2005-12-08 11:25:00,56.05,56.11,56.05,56.1,55800.0,36.3661,36.405,36.3661,36.3985,55800.0
2005-12-08 11:30:00,56.1,56.13,56.04,56.12,55600.0,36.3985,36.418,36.3596,36.4115,55600.0
2005-12-08 11:35:00,56.13,56.24,56.12,56.22,38800.0,36.418,36.4893,36.4115,36.4764,38800.0
2005-12-08 11:40:00,56.23,56.23,56.13,56.15,29200.0,36.4829,36.4829,36.418,36.4309,29200.0
2005-12-08 11:45:00,56.13,56.15,56.1,56.12,55800.0,36.418,36.4309,36.3985,36.4115,55800.0
2005-12-08 11:50:00,56.13,56.13,56.1,56.13,53800.0,36.418,36.418,36.3985,36.418,53800.0
2005-12-08 11:55:00,56.13,56.15,56.12,56.13,20000.0,36.418,36.4309,36.4115,36.418,20000.0
2005-12-08 12:00:00,56.13,56.16,56.13,56.15,45400.0,36.418,36.4374,36.418,36.4309,45400.0
2005-12-08 12:05:00,56.15,56.17,56.14,56.16,14200.0,36.4309,36.4439,36.4245,36.4374,14200.0
2005-12-08 12:10:00,56.15,56.2,56.15,56.2,39000.0,36.4309,36.4634,36.4309,36.4634,39000.0
2005-12-08 12:15:00,56.2,56.23,56.15,56.17,30800.0,36.4634,36.4829,36.4309,36.4439,30800.0
2005-12-08 12:20:00,56.17,56.18,56.15,56.15,15200.0,36.4439,36.4504,36.4309,36.4309,15200.0
2005-12-08 12:25:00,56.16,56.18,56.13,56.13,62800.0,36.4374,36.4504,36.418,36.418,62800.0
2005-12-08 12:30:00,56.13,56.13,56.12,56.13,26600.0,36.418,36.418,36.4115,36.418,26600.0
2005-12-08 12:35:00,56.13,56.18,56.13,56.15,38400.0,36.418,36.4504,36.418,36.4309,38400.0
2005-12-08 12:40:00,56.15,56.24,56.15,56.24,24400.0,36.4309,36.4893,36.4309,36.4893,24400.0
2005-12-08 12:45:00,56.24,56.24,56.16,56.19,15600.0,36.4893,36.4893,36.4374,36.4569,15600.0
2005-12-08 12:50:00,56.18,56.2,56.18,56.19,18200.0,36.4504,36.4634,36.4504,36.4569,18200.0
2005-12-08 12:55:00,56.19,56.21,56.18,56.18,19800.0,36.4569,36.4699,36.4504,36.4504,19800.0
2005-12-08 13:00:00,56.18,56.18,56.15,56.16,22200.0,36.4504,36.4504,36.4309,36.4374,22200.0
2005-12-08 13:05:00,56.16,56.17,56.15,56.15,24600.0,36.4374,36.4439,36.4309,36.4309,24600.0
2005-12-08 13:10:00,56.15,56.15,56.06,56.13,27600.0,36.4309,36.4309,36.3726,36.418,27600.0
2005-12-08 13:15:00,56.13,56.15,56.08,56.12,35200.0,36.418,36.4309,36.3855,36.4115,35200.0
2005-12-08 13:20:00,56.12,56.12,56.09,56.11,47400.0,36.4115,36.4115,36.392,36.405,47400.0
2005-12-08 13:25:00,56.1,56.16,56.07,56.08,64600.0,36.3985,36.4374,36.379,36.3855,64600.0
2005-12-08 13:30:00,56.08,56.15,56.08,56.13,52400.0,36.3855,36.4309,36.3855,36.418,52400.0
2005-12-08 13:35:00,56.13,56.16,56.13,56.15,38800.0,36.418,36.4374,36.418,36.4309,38800.0
2005-12-08 13:40:00,56.15,56.17,56.1,56.17,34800.0,36.4309,36.4439,36.3985,36.4439,34800.0
2005-12-08 13:45:00,56.17,56.18,56.13,56.15,40000.0,36.4439,36.4504,36.418,36.4309,40000.0
2005-12-08 13:50:00,56.16,56.18,56.1,56.18,31000.0,36.4374,36.4504,36.3985,36.4504,31000.0
2005-12-08 13:55:00,56.2,56.25,56.2,56.21,25400.0,36.4634,36.4958,36.4634,36.4699,25400.0
2005-12-08 14:00:00,56.21,56.22,56.17,56.21,16400.0,36.4699,36.4764,36.4439,36.4699,16400.0
2005-12-08 14:05:00,56.21,56.23,56.17,56.2,27600.0,36.4699,36.4829,36.4439,36.4634,27600.0
2005-12-08 14:10:00,56.22,56.22,56.16,56.19,36800.0,36.4764,36.4764,36.4374,36.4569,36800.0
2005-12-08 14:15:00,56.18,56.18,56.08,56.09,20600.0,36.4504,36.4504,36.3855,36.392,20600.0
2005-12-08 14:20:00,56.09,56.16,56.08,56.15,30600.0,36.392,36.4374,36.3855,36.4309,30600.0
2005-12-08 14:25:00,56.16,56.2,56.15,56.17,19200.0,36.4374,36.4634,36.4309,36.4439,19200.0
2005-12-08 14:30:00,56.17,56.17,55.95,56.06,68400.0,36.4439,36.4439,36.3012,36.3726,68400.0
2005-12-08 14:35:00,56.05,56.1,56.0,56.1,29600.0,36.3661,36.3985,36.3336,36.3985,29600.0
2005-12-08 14:40:00,56.1,56.13,56.06,56.13,48800.0,36.3985,36.418,36.3726,36.418,48800.0
2005-12-08 14:45:00,56.13,56.14,56.1,56.1,19400.0,36.418,36.4245,36.3985,36.3985,19400.0
2005-12-08 14:50:00,56.08,56.1,56.02,56.09,48600.0,36.3855,36.3985,36.3466,36.392,48600.0
2005-12-08 14:55:00,56.1,56.13,56.03,56.04,24400.0,36.3985,36.418,36.3531,36.3596,24400.0
2005-12-08 15:00:00,56.04,56.1,56.0,56.06,75800.0,36.3596,36.3985,36.3336,36.3726,75800.0
2005-12-08 15:05:00,56.07,56.07,55.99,56.02,41800.0,36.379,36.379,36.3271,36.3466,41800.0
2005-12-08 15:10:00,56.02,56.04,55.97,55.97,47800.0,36.3466,36.3596,36.3142,36.3142,47800.0
2005-12-08 15:15:00,55.97,55.98,55.88,55.98,70000.0,36.3142,36.3206,36.2558,36.3206,70000.0
2005-12-08 15:20:00,55.97,55.97,55.76,55.85,45200.0,36.3142,36.3142,36.1779,36.2363,45200.0
2005-12-08 15:25:00,55.87,55.9,55.85,55.85,86600.0,36.2493,36.2687,36.2363,36.2363,86600.0
2005-12-08 15:30:00,55.85,55.87,55.83,55.85,86800.0,36.2363,36.2493,36.2233,36.2363,86800.0
2005-12-08 15:35:00,55.85,55.9,55.8,55.9,287000.0,36.2363,36.2687,36.2039,36.2687,287000.0
2005-12-08 15:40:00,55.9,55.96,55.9,55.95,71800.0,36.2687,36.3077,36.2687,36.3012,71800.0
2005-12-08 15:45:00,55.95,56.05,55.95,56.05,51600.0,36.3012,36.3661,36.3012,36.3661,51600.0
2005-12-08 15:50:00,56.06,56.18,56.04,56.18,109000.0,36.3726,36.4504,36.3596,36.4504,109000.0
2005-12-08 15:55:00,56.2,56.3,56.2,56.3,213000.0,36.4634,36.5283,36.4634,36.5283,213000.0
2005-12-09 09:30:00,56.33,56.4,56.2,56.36,22000.0,36.5477,36.5931,36.4634,36.5672,22000.0
2005-12-09 09:35:00,56.4,56.51,56.4,56.46,17400.0,36.5931,36.6645,36.5931,36.6321,17400.0
2005-12-09 09:40:00,56.46,56.46,56.31,56.31,18000.0,36.6321,36.6321,36.5348,36.5348,18000.0
2005-12-09 09:45:00,56.3,56.35,56.25,56.25,20800.0,36.5283,36.5607,36.4958,36.4958,20800.0
2005-12-09 09:50:00,56.26,56.3,56.24,56.26,24400.0,36.5023,36.5283,36.4893,36.5023,24400.0
2005-12-09 09:55:00,56.25,56.32,56.24,56.32,32000.0,36.4958,36.5412,36.4893,36.5412,32000.0
2005-12-09 10:00:00,56.32,56.45,56.32,56.33,14000.0,36.5412,36.6256,36.5412,36.5477,14000.0
2005-12-09 10:05:00,56.37,56.37,56.32,56.36,19400.0,36.5737,36.5737,36.5412,36.5672,19400.0
2005-12-09 10:10:00,56.36,56.4,56.35,56.36,15600.0,36.5672,36.5931,36.5607,36.5672,15600.0
2005-12-09 10:15:00,56.36,56.36,56.33,56.35,28200.0,36.5672,36.5672,36.5477,36.5607,28200.0
2005-12-09 10:20:00,56.35,56.37,56.34,56.35,13000.0,36.5607,36.5737,36.5542,36.5607,13000.0
2005-12-09 10:25:00,56.35,56.35,56.24,56.29,25000.0,36.5607,36.5607,36.4893,36.5218,25000.0
2005-12-09 10:30:00,56.31,56.33,56.26,56.28,19400.0,36.5348,36.5477,36.5023,36.5153,19400.0
2005-12-09 10:35:00,56.29,56.37,56.29,56.37,14200.0,36.5218,36.5737,36.5218,36.5737,14200.0
2005-12-09 10:40:00,56.37,56.4,56.32,56.4,57000.0,36.5737,36.5931,36.5412,36.5931,57000.0
2005-12-09 10:45:00,56.43,56.43,56.38,56.41,12400.0,36.6126,36.6126,36.5802,36.5996,12400.0
2005-12-09 10:50:00,56.44,56.46,56.42,56.45,6600.0,36.6191,36.6321,36.6061,36.6256,6600.0
2005-12-09 10:55:00,56.47,56.47,56.42,56.42,12800.0,36.6386,36.6386,36.6061,36.6061,12800.0
2005-12-09 11:00:00,56.41,56.5,56.39,56.45,8600.0,36.5996,36.658,36.5867,36.6256,8600.0
2005-12-09 11:05:00,56.48,56.5,56.45,56.49,23400.0,36.6451,36.658,36.6256,36.6515,23400.0
2005-12-09 11:10:00,56.49,56.5,56.44,56.49,36000.0,36.6515,36.658,36.6191,36.6515,36000.0
2005-12-09 11:15:00,56.48,56.49,56.47,56.47,26200.0,36.6451,36.6515,36.6386,36.6386,26200.0
2005-12-09 11:20:00,56.45,56.51,56.4,56.49,22000.0,36.6256,36.6645,36.5931,36.6515,22000.0
2005-12-09 11:25:00,56.49,56.5,56.46,56.49,34000.0,36.6515,36.658,36.6321,36.6515,34000.0
2005-12-09 11:30:00,56.49,56.5,56.41,56.42,9000.0,36.6515,36.658,36.5996,36.6061,9000.0
2005-12-09 11:35:00,56.42,56.42,56.35,56.39,11600.0,36.6061,36.6061,36.5607,36.5867,11600.0
2005-12-09 11:40:00,56.39,56.41,56.35,56.38,19400.0,36.5867,36.5996,36.5607,36.5802,19400.0
2005-12-09 11:45:00,56.38,56.43,56.38,56.42,10200.0,36.5802,36.6126,36.5802,36.6061,10200.0
2005-12-09 11:50:00,56.41,56.42,56.34,56.38,8200.0,36.5996,36.6061,36.5542,36.5802,8200.0
2005-12-09 11:55:00,56.38,56.39,56.3,56.36,12600.0,36.5802,36.5867,36.5283,36.5672,12600.0
2005-12-09 12:00:00,56.36,56.41,56.34,56.39,18400.0,36.5672,36.5996,36.5542,36.5867,18400.0
2005-12-09 12:05:00,56.4,56.44,56.35,56.43,9600.0,36.5931,36.6191,36.5607,36.6126,9600.0
2005-12-09 12:10:00,56.44,56.49,56.42,56.49,22000.0,36.6191,36.6515,36.6061,36.6515,22000.0
2005-12-09 12:15:00,56.49,56.49,56.43,56.43,4000.0,36.6515,36.6515,36.6126,36.6126,4000.0
2005-12-09 12:20:00,56.45,56.45,56.4,56.42,3000.0,36.6256,36.6256,36.5931,36.6061,3000.0
2005-12-09 12:25:00,56.41,56.41,56.38,56.41,4000.0,36.5996,36.5996,36.5802,36.5996,4000.0
2005-12-09 12:30:00,56.4,56.49,56.4,56.46,8000.0,36.5931,36.6515,36.5931,36.6321,8000.0
2005-12-09 12:35:00,56.45,56.45,56.4,56.43,6800.0,36.6256,36.6256,36.5931,36.6126,6800.0
2005-12-09 12:40:00,56.44,56.45,56.4,56.4,7400.0,36.6191,36.6256,36.5931,36.5931,7400.0
2005-12-09 12:45:00,56.43,56.46,56.4,56.42,5000.0,36.6126,36.6321,36.5931,36.6061,5000.0
2005-12-09 12:50:00,56.42,56.49,56.41,56.49,16400.0,36.6061,36.6515,36.5996,36.6515,16400.0
2005-12-09 12:55:00,56.46,56.49,56.45,56.49,24200.0,36.6321,36.6515,36.6256,36.6515,24200.0
2005-12-09 13:00:00,56.48,56.5,56.45,56.46,23800.0,36.6451,36.658,36.6256,36.6321,23800.0
2005-12-09 13:05:00,56.5,56.52,56.46,56.52,77600.0,36.658,36.671,36.6321,36.671,77600.0
2005-12-09 13:10:00,56.52,56.54,56.49,56.52,18600.0,36.671,36.684,36.6515,36.671,18600.0
2005-12-09 13:15:00,56.53,56.6,56.52,56.58,18400.0,36.6775,36.7229,36.671,36.7099,18400.0
2005-12-09 13:20:00,56.53,56.58,56.49,56.58,18000.0,36.6775,36.7099,36.6515,36.7099,18000.0
2005-12-09 13:25:00,56.57,56.57,56.51,56.51,30200.0,36.7034,36.7034,36.6645,36.6645,30200.0
2005-12-09 13:30:00,56.51,56.63,56.51,56.58,35600.0,36.6645,36.7424,36.6645,36.7099,35600.0
2005-12-09 13:35:00,56.6,56.62,56.54,56.55,92000.0,36.7229,36.7359,36.684,36.6905,92000.0
2005-12-09 13:40:00,56.55,56.57,56.54,56.56,53400.0,36.6905,36.7034,36.684,36.697,53400.0
2005-12-09 13:45:00,56.56,56.58,56.49,56.52,22000.0,36.697,36.7099,36.6515,36.671,22000.0
2005-12-09 13:50:00,56.54,56.54,56.5,56.54,7000.0,36.684,36.684,36.658,36.684,7000.0
2005-12-09 13:55:00,56.55,56.58,56.51,56.51,18400.0,36.6905,36.7099,36.6645,36.6645,18400.0
2005-12-09 14:00:00,56.49,56.54,56.49,56.52,25400.0,36.6515,36.684,36.6515,36.671,25400.0
2005-12-09 14:05:00,56.52,56.53,56.45,56.48,12800.0,36.671,36.6775,36.6256,36.6451,12800.0
2005-12-09 14:10:00,56.48,56.53,56.48,56.49,22000.0,36.6451,36.6775,36.6451,36.6515,22000.0
2005-12-09 14:15:00,56.49,56.57,56.49,56.57,43200.0,36.6515,36.7034,36.6515,36.7034,43200.0
2005-12-09 14:20:00,56.57,56.58,56.48,56.57,28600.0,36.7034,36.7099,36.6451,36.7034,28600.0
2005-12-09 14:25:00,56.56,56.58,56.51,56.55,22600.0,36.697,36.7099,36.6645,36.6905,22600.0
2005-12-09 14:30:00,56.54,56.55,56.52,56.52,13400.0,36.684,36.6905,36.671,36.671,13400.0
2005-12-09 14:35:00,56.52,56.53,56.51,56.53,27800.0,36.671,36.6775,36.6645,36.6775,27800.0
2005-12-09 14:40:00,56.53,56.56,56.45,56.51,24600.0,36.6775,36.697,36.6256,36.6645,24600.0
2005-12-09 14:45:00,56.51,56.51,56.46,56.46,36000.0,36.6645,36.6645,36.6321,36.6321,36000.0
2005-12-09 14:50:00,56.47,56.52,56.47,56.5,21000.0,36.6386,36.671,36.6386,36.658,21000.0
2005-12-09 14:55:00,56.49,56.5,56.46,56.48,23400.0,36.6515,36.658,36.6321,36.6451,23400.0
2005-12-09 15:00:00,56.48,56.5,56.48,56.49,19800.0,36.6451,36.658,36.6451,36.6515,19800.0
2005-12-09 15:05:00,56.49,56.49,56.47,56.47,13200.0,36.6515,36.6515,36.6386,36.6386,13200.0
2005-12-09 15:10:00,56.47,56.47,56.43,56.43,30800.0,36.6386,36.6386,36.6126,36.6126,30800.0
2005-12-09 15:15:00,56.43,56.46,56.43,56.45,21600.0,36.6126,36.6321,36.6126,36.6256,21600.0
2005-12-09 15:20:00,56.45,56.51,56.38,56.45,48200.0,36.6256,36.6645,36.5802,36.6256,48200.0
2005-12-09 15:25:00,56.43,56.52,56.41,56.48,33000.0,36.6126,36.671,36.5996,36.6451,33000.0
2005-12-09 15:30:00,56.48,56.48,56.47,56.47,21400.0,36.6451,36.6451,36.6386,36.6386,21400.0
2005-12-09 15:35:00,56.47,56.48,56.4,56.4,25400.0,36.6386,36.6451,36.5931,36.5931,25400.0
2005-12-09 15:40:00,56.39,56.4,56.33,56.37,49200.0,36.5867,36.5931,36.5477,36.5737,49200.0
2005-12-09 15:45:00,56.37,56.42,56.37,56.42,40400.0,36.5737,36.6061,36.5737,36.6061,40400.0
2005-12-09 15:50:00,56.41,56.49,56.41,56.44,41800.0,36.5996,36.6515,36.5996,36.6191,41800.0
2005-12-09 15:55:00,56.44,56.45,56.38,56.39,82200.0,36.6191,36.6256,36.5802,36.5867,82200.0
2005-12-12 09:30:00,56.38,56.38,56.26,56.26,36000.0,36.5802,36.5802,36.5023,36.5023,36000.0
2005-12-12 09:35:00,56.18,56.19,55.98,55.98,17200.0,36.4504,36.4569,36.3206,36.3206,17200.0
2005-12-12 09:40:00,55.96,55.98,55.85,55.86,25600.0,36.3077,36.3206,36.2363,36.2428,25600.0
2005-12-12 09:45:00,55.86,55.93,55.8,55.8,39400.0,36.2428,36.2882,36.2039,36.2039,39400.0
2005-12-12 09:50:00,55.77,55.82,55.73,55.77,36200.0,36.1844,36.2168,36.1584,36.1844,36200.0
2005-12-12 09:55:00,55.79,55.89,55.77,55.89,26000.0,36.1974,36.2623,36.1844,36.2623,26000.0
2005-12-12 10:00:00,55.86,55.86,55.78,55.79,21200.0,36.2428,36.2428,36.1909,36.1974,21200.0
2005-12-12 10:05:00,55.78,55.8,55.75,55.77,25800.0,36.1909,36.2039,36.1714,36.1844,25800.0
2005-12-12 10:10:00,55.78,55.79,55.76,55.76,26800.0,36.1909,36.1974,36.1779,36.1779,26800.0
2005-12-12 10:15:00,55.75,55.76,55.72,55.74,16200.0,36.1714,36.1779,36.152,36.1649,16200.0
2005-12-12 10:20:00,55.74,55.74,55.62,55.62,23800.0,36.1649,36.1649,36.0871,36.0871,23800.0
2005-12-12 10:25:00,55.62,55.7,55.62,55.66,25200.0,36.0871,36.139,36.0871,36.113,25200.0
2005-12-12 10:30:00,55.65,55.73,55.65,55.73,66400.0,36.1065,36.1584,36.1065,36.1584,66400.0
2005-12-12 10:35:00,55.73,55.74,55.7,55.71,26400.0,36.1584,36.1649,36.139,36.1455,26400.0
2005-12-12 10:40:00,55.7,55.73,55.67,55.7,64400.0,36.139,36.1584,36.1195,36.139,64400.0
2005-12-12 10:45:00,55.7,55.7,55.68,55.69,56200.0,36.139,36.139,36.126,36.1325,56200.0
2005-12-12 10:50:00,55.69,55.71,55.69,55.71,48000.0,36.1325,36.1455,36.1325,36.1455,48000.0
2005-12-12 10:55:00,55.72,55.8,55.72,55.8,20000.0,36.152,36.2039,36.152,36.2039,20000.0
2005-12-12 11:00:00,55.8,55.82,55.71,55.74,12000.0,36.2039,36.2168,36.1455,36.1649,12000.0
2005-12-12 11:05:00,55.74,55.74,55.69,55.71,14400.0,36.1649,36.1649,36.1325,36.1455,14400.0
2005-12-12 11:10:00,55.68,55.72,55.67,55.72,15200.0,36.126,36.152,36.1195,36.152,15200.0
2005-12-12 11:15:00,55.72,55.74,55.64,55.64,8200.0,36.152,36.1649,36.1,36.1,8200.0
2005-12-12 11:20:00,55.64,55.66,55.63,55.65,20800.0,36.1,36.113,36.0936,36.1065,20800.0
2005-12-12 11:25:00,55.65,55.66,55.63,55.64,9000.0,36.1065,36.113,36.0936,36.1,9000.0
2005-12-12 11:30:00,55.64,55.64,55.62,55.62,33000.0,36.1,36.1,36.0871,36.0871,33000.0
2005-12-12 11:35:00,55.62,55.63,55.6,55.63,18000.0,36.0871,36.0936,36.0741,36.0936,18000.0
2005-12-12 11:40:00,55.63,55.63,55.6,55.6,33000.0,36.0936,36.0936,36.0741,36.0741,33000.0
2005-12-12 11:45:00,55.6,55.62,55.6,55.62,25600.0,36.0741,36.0871,36.0741,36.0871,25600.0
2005-12-12 11:50:00,55.62,55.63,55.62,55.63,32200.0,36.0871,36.0936,36.0871,36.0936,32200.0
2005-12-12 11:55:00,55.64,55.64,55.6,55.61,22800.0,36.1,36.1,36.0741,36.0806,22800.0
2005-12-12 12:00:00,55.61,55.65,55.6,55.65,25600.0,36.0806,36.1065,36.0741,36.1065,25600.0
2005-12-12 12:05:00,55.65,55.71,55.65,55.71,44000.0,36.1065,36.1455,36.1065,36.1455,44000.0
2005-12-12 12:10:00,55.71,55.72,55.71,55.71,19600.0,36.1455,36.152,36.1455,36.1455,19600.0
2005-12-12 12:15:00,55.71,55.73,55.71,55.72,18800.0,36.1455,36.1584,36.1455,36.152,18800.0
2005-12-12 12:20:00,55.72,55.73,55.71,55.72,15000.0,36.152,36.1584,36.1455,36.152,15000.0
2005-12-12 12:25:00,55.72,55.72,55.71,55.71,8000.0,36.152,36.152,36.1455,36.1455,8000.0
2005-12-12 12:30:00,55.7,55.7,55.63,55.65,26600.0,36.139,36.139,36.0936,36.1065,26600.0
2005-12-12 12:35:00,55.66,55.66,55.64,55.64,30400.0,36.113,36.113,36.1,36.1,30400.0
2005-12-12 12:40:00,55.64,55.68,55.63,55.68,36400.0,36.1,36.126,36.0936,36.126,36400.0
2005-12-12 12:45:00,55.68,55.69,55.6,55.62,35400.0,36.126,36.1325,36.0741,36.0871,35400.0
2005-12-12 12:50:00,55.63,55.67,55.62,55.63,26400.0,36.0936,36.1195,36.0871,36.0936,26400.0
2005-12-12 12:55:00,55.64,55.68,55.63,55.68,18600.0,36.1,36.126,36.0936,36.126,18600.0
2005-12-12 13:00:00,55.68,55.79,55.65,55.66,47200.0,36.126,36.1974,36.1065,36.113,47200.0
2005-12-12 13:05:00,55.65,55.65,55.56,55.56,17200.0,36.1065,36.1065,36.0481,36.0481,17200.0
2005-12-12 13:10:00,55.57,55.59,55.46,55.48,33000.0,36.0546,36.0676,35.9833,35.9962,33000.0
2005-12-12 13:15:00,55.48,55.52,55.43,55.52,23800.0,35.9962,36.0222,35.9638,36.0222,23800.0
2005-12-12 13:20:00,55.52,55.52,55.38,55.42,21400.0,36.0222,36.0222,35.9314,35.9573,21400.0
2005-12-12 13:25:00,55.42,55.45,55.42,55.45,17000.0,35.9573,35.9768,35.9573,35.9768,17000.0
2005-12-12 13:30:00,55.45,55.49,55.45,55.49,15600.0,35.9768,36.0027,35.9768,36.0027,15600.0
2005-12-12 13:35:00,55.48,55.49,55.38,55.39,17600.0,35.9962,36.0027,35.9314,35.9378,17600.0
2005-12-12 13:40:00,55.4,55.5,55.4,55.5,12800.0,35.9443,36.0092,35.9443,36.0092,12800.0
2005-12-12 13:45:00,55.5,55.52,55.45,55.45,11200.0,36.0092,36.0222,35.9768,35.9768,11200.0
2005-12-12 13:50:00,55.45,55.46,55.39,55.41,9600.0,35.9768,35.9833,35.9378,35.9508,9600.0
2005-12-12 13:55:00,55.41,55.43,55.41,55.42,21200.0,35.9508,35.9638,35.9508,35.9573,21200.0
2005-12-12 14:00:00,55.41,55.51,55.41,55.51,13600.0,35.9508,36.0157,35.9508,36.0157,13600.0
2005-12-12 14:05:00,55.51,55.52,55.48,55.49,8800.0,36.0157,36.0222,35.9962,36.0027,8800.0
2005-12-12 14:10:00,55.49,55.52,55.49,55.52,7000.0,36.0027,36.0222,36.0027,36.0222,7000.0
2005-12-12 14:15:00,55.52,55.53,55.49,55.5,8200.0,36.0222,36.0287,36.0027,36.0092,8200.0
2005-12-12 14:20:00,55.51,55.51,55.45,55.49,16400.0,36.0157,36.0157,35.9768,36.0027,16400.0
2005-12-12 14:25:00,55.49,55.52,55.48,55.48,10800.0,36.0027,36.0222,35.9962,35.9962,10800.0
2005-12-12 14:30:00,55.49,55.52,55.49,55.52,9400.0,36.0027,36.0222,36.0027,36.0222,9400.0
2005-12-12 14:35:00,55.51,55.54,55.5,55.52,19400.0,36.0157,36.0352,36.0092,36.0222,19400.0
2005-12-12 14:40:00,55.52,55.52,55.48,55.48,10800.0,36.0222,36.0222,35.9962,35.9962,10800.0
2005-12-12 14:45:00,55.48,55.48,55.44,55.47,23600.0,35.9962,35.9962,35.9703,35.9898,23600.0
2005-12-12 14:50:00,55.47,55.48,55.38,55.41,33600.0,35.9898,35.9962,35.9314,35.9508,33600.0
2005-12-12 14:55:00,55.4,55.45,55.4,55.41,19600.0,35.9443,35.9768,35.9443,35.9508,19600.0
2005-12-12 15:00:00,55.4,55.41,55.37,55.37,14600.0,35.9443,35.9508,35.9249,35.9249,14600.0
2005-12-12 15:05:00,55.38,55.38,55.37,55.37,24600.0,35.9314,35.9314,35.9249,35.9249,24600.0
2005-12-12 15:10:00,55.37,55.41,55.37,55.4,33400.0,35.9249,35.9508,35.9249,35.9443,33400.0
2005-12-12 15:15:00,55.41,55.42,55.38,55.38,13000.0,35.9508,35.9573,35.9314,35.9314,13000.0
2005-12-12 15:20:00,55.39,55.4,55.38,55.38,19600.0,35.9378,35.9443,35.9314,35.9314,19600.0
2005-12-12 15:25:00,55.37,55.38,55.34,55.35,59200.0,35.9249,35.9314,35.9054,35.9119,59200.0
2005-12-12 15:30:00,55.37,55.38,55.35,55.35,34400.0,35.9249,35.9314,35.9119,35.9119,34400.0
2005-12-12 15:35:00,55.34,55.34,55.31,55.31,31800.0,35.9054,35.9054,35.8859,35.8859,31800.0
2005-12-12 15:40:00,55.31,55.31,55.26,55.29,35600.0,35.8859,35.8859,35.8535,35.873,35600.0
2005-12-12 15:45:00,55.29,55.29,55.25,55.25,39200.0,35.873,35.873,35.847,35.847,39200.0
2005-12-12 15:50:00,55.25,55.35,55.24,55.33,48800.0,35.847,35.9119,35.8405,35.8989,48800.0
2005-12-12 15:55:00,55.33,55.38,55.33,55.37,66800.0,35.8989,35.9314,35.8989,35.9249,66800.0
2005-12-13 09:30:00,55.34,55.88,55.34,55.88,45800.0,35.9054,36.2558,35.9054,36.2558,45800.0
2005-12-13 09:35:00,55.88,56.02,55.85,55.99,96400.0,36.2558,36.3466,36.2363,36.3271,96400.0
2005-12-13 09:40:00,55.99,56.05,55.97,56.05,61800.0,36.3271,36.3661,36.3142,36.3661,61800.0
2005-12-13 09:45:00,56.05,56.12,56.05,56.08,47800.0,36.3661,36.4115,36.3661,36.3855,47800.0
2005-12-13 09:50:00,56.07,56.21,55.98,56.21,44600.0,36.379,36.4699,36.3206,36.4699,44600.0
2005-12-13 09:55:00,56.18,56.18,56.12,56.12,37600.0,36.4504,36.4504,36.4115,36.4115,37600.0
2005-12-13 10:00:00,56.13,56.13,55.99,56.08,26400.0,36.418,36.418,36.3271,36.3855,26400.0
2005-12-13 10:05:00,56.07,56.18,56.03,56.18,30400.0,36.379,36.4504,36.3531,36.4504,30400.0
2005-12-13 10:10:00,56.16,56.18,56.12,56.15,23400.0,36.4374,36.4504,36.4115,36.4309,23400.0
2005-12-13 10:15:00,56.15,56.22,56.09,56.17,27000.0,36.4309,36.4764,36.392,36.4439,27000.0
2005-12-13 10:20:00,56.18,56.23,56.18,56.23,21000.0,36.4504,36.4829,36.4504,36.4829,21000.0
2005-12-13 10:25:00,56.23,56.23,56.13,56.15,46200.0,36.4829,36.4829,36.418,36.4309,46200.0
2005-12-13 10:30:00,56.17,56.17,56.07,56.07,38800.0,36.4439,36.4439,36.379,36.379,38800.0
2005-12-13 10:35:00,56.06,56.1,56.02,56.06,34000.0,36.3726,36.3985,36.3466,36.3726,34000.0
2005-12-13 10:40:00,56.09,56.1,56.06,56.09,31200.0,36.392,36.3985,36.3726,36.392,31200.0
2005-12-13 10:45:00,56.09,56.1,56.08,56.1,26600.0,36.392,36.3985,36.3855,36.3985,26600.0
2005-12-13 10:50:00,56.1,56.1,55.99,55.99,23200.0,36.3985,36.3985,36.3271,36.3271,23200.0
2005-12-13 10:55:00,56.0,56.07,56.0,56.01,25600.0,36.3336,36.379,36.3336,36.3401,25600.0
2005-12-13 11:00:00,56.01,56.07,56.0,56.03,30200.0,36.3401,36.379,36.3336,36.3531,30200.0
2005-12-13 11:05:00,56.03,56.1,56.02,56.09,40200.0,36.3531,36.3985,36.3466,36.392,40200.0
2005-12-13 11:10:00,56.09,56.09,56.08,56.08,38200.0,36.392,36.392,36.3855,36.3855,38200.0
2005-12-13 11:15:00,56.09,56.11,56.08,56.09,81000.0,36.392,36.405,36.3855,36.392,81000.0
2005-12-13 11:20:00,56.08,56.1,56.08,56.08,49200.0,36.3855,36.3985,36.3855,36.3855,49200.0
2005-12-13 11:25:00,56.08,56.12,56.07,56.12,31400.0,36.3855,36.4115,36.379,36.4115,31400.0
2005-12-13 11:30:00,56.12,56.12,56.06,56.09,29600.0,36.4115,36.4115,36.3726,36.392,29600.0
2005-12-13 11:35:00,56.09,56.15,56.09,56.15,30600.0,36.392,36.4309,36.392,36.4309,30600.0
2005-12-13 11:40:00,56.17,56.2,56.15,56.2,31000.0,36.4439,36.4634,36.4309,36.4634,31000.0
2005-12-13 11:45:00,56.2,56.2,56.16,56.16,36200.0,36.4634,36.4634,36.4374,36.4374,36200.0
2005-12-13 11:50:00,56.16,56.2,56.12,56.14,22800.0,36.4374,36.4634,36.4115,36.4245,22800.0
2005-12-13 11:55:00,56.14,56.24,56.14,56.24,22800.0,36.4245,36.4893,36.4245,36.4893,22800.0
2005-12-13 12:00:00,56.23,56.23,56.16,56.19,41800.0,36.4829,36.4829,36.4374,36.4569,41800.0
2005-12-13 12:05:00,56.2,56.21,56.13,56.14,37000.0,36.4634,36.4699,36.418,36.4245,37000.0
2005-12-13 12:10:00,56.13,56.19,56.12,56.13,48200.0,36.418,36.4569,36.4115,36.418,48200.0
2005-12-13 12:15:00,56.12,56.12,56.08,56.12,20000.0,36.4115,36.4115,36.3855,36.4115,20000.0
2005-12-13 12:20:00,56.12,56.13,56.09,56.1,13800.0,36.4115,36.418,36.392,36.3985,13800.0
2005-12-13 12:25:00,56.1,56.13,56.09,56.11,26600.0,36.3985,36.418,36.392,36.405,26600.0
2005-12-13 12:30:00,56.1,56.1,56.07,56.1,23200.0,36.3985,36.3985,36.379,36.3985,23200.0
2005-12-13 12:35:00,56.11,56.11,56.06,56.1,19800.0,36.405,36.405,36.3726,36.3985,19800.0
2005-12-13 12:40:00,56.11,56.13,56.09,56.13,48000.0,36.405,36.418,36.392,36.418,48000.0
2005-12-13 12:45:00,56.13,56.14,56.11,56.13,105000.0,36.418,36.4245,36.405,36.418,105000.0
2005-12-13 12:50:00,56.12,56.16,56.1,56.15,24800.0,36.4115,36.4374,36.3985,36.4309,24800.0
2005-12-13 12:55:00,56.16,56.16,56.1,56.12,25200.0,36.4374,36.4374,36.3985,36.4115,25200.0
2005-12-13 13:00:00,56.12,56.13,56.08,56.11,44000.0,36.4115,36.418,36.3855,36.405,44000.0
2005-12-13 13:05:00,56.11,56.17,56.1,56.14,37000.0,36.405,36.4439,36.3985,36.4245,37000.0
2005-12-13 13:10:00,56.15,56.16,56.1,56.16,12400.0,36.4309,36.4374,36.3985,36.4374,12400.0
2005-12-13 13:15:00,56.16,56.2,56.14,56.2,20800.0,36.4374,36.4634,36.4245,36.4634,20800.0
2005-12-13 13:20:00,56.18,56.21,56.09,56.09,44400.0,36.4504,36.4699,36.392,36.392,44400.0
2005-12-13 13:25:00,56.08,56.15,56.08,56.15,8600.0,36.3855,36.4309,36.3855,36.4309,8600.0
2005-12-13 13:30:00,56.15,56.2,56.13,56.13,24800.0,36.4309,36.4634,36.418,36.418,24800.0
2005-12-13 13:35:00,56.14,56.16,56.13,56.16,10200.0,36.4245,36.4374,36.418,36.4374,10200.0
2005-12-13 13:40:00,56.17,56.17,56.13,56.17,100200.0,36.4439,36.4439,36.418,36.4439,100200.0
2005-12-13 13:45:00,56.18,56.19,56.17,56.19,12000.0,36.4504,36.4569,36.4439,36.4569,12000.0
2005-12-13 13:50:00,56.19,56.21,56.18,56.18,17600.0,36.4569,36.4699,36.4504,36.4504,17600.0
2005-12-13 13:55:00,56.18,56.18,56.13,56.18,56400.0,36.4504,36.4504,36.418,36.4504,56400.0
2005-12-13 14:00:00,56.18,56.21,56.18,56.21,18800.0,36.4504,36.4699,36.4504,36.4699,18800.0
2005-12-13 14:05:00,56.21,56.24,56.21,56.23,21000.0,36.4699,36.4893,36.4699,36.4829,21000.0
2005-12-13 14:10:00,56.22,56.3,56.18,56.22,53600.0,36.4764,36.5283,36.4504,36.4764,53600.0
2005-12-13 14:15:00,56.22,56.32,56.2,56.32,47200.0,36.4764,36.5412,36.4634,36.5412,47200.0
2005-12-13 14:20:00,56.32,56.48,56.32,56.48,43600.0,36.5412,36.6451,36.5412,36.6451,43600.0
2005-12-13 14:25:00,56.5,56.52,56.48,56.49,71600.0,36.658,36.671,36.6451,36.6515,71600.0
2005-12-13 14:30:00,56.49,56.49,56.36,56.38,57000.0,36.6515,36.6515,36.5672,36.5802,57000.0
2005-12-13 14:35:00,56.38,56.38,56.31,56.34,52600.0,36.5802,36.5802,36.5348,36.5542,52600.0
2005-12-13 14:40:00,56.34,56.38,56.31,56.32,41000.0,36.5542,36.5802,36.5348,36.5412,41000.0
2005-12-13 14:45:00,56.32,56.33,56.25,56.3,68800.0,36.5412,36.5477,36.4958,36.5283,68800.0
2005-12-13 14:50:00,56.28,56.35,56.28,56.34,39000.0,36.5153,36.5607,36.5153,36.5542,39000.0
2005-12-13 14:55:00,56.38,56.42,56.35,56.38,53000.0,36.5802,36.6061,36.5607,36.5802,53000.0
2005-12-13 15:00:00,56.38,56.38,56.25,56.25,21400.0,36.5802,36.5802,36.4958,36.4958,21400.0
2005-12-13 15:05:00,56.26,56.26,56.2,56.26,50400.0,36.5023,36.5023,36.4634,36.5023,50400.0
2005-12-13 15:10:00,56.26,56.29,56.24,56.29,24800.0,36.5023,36.5218,36.4893,36.5218,24800.0
2005-12-13 15:15:00,56.29,56.29,56.21,56.22,36800.0,36.5218,36.5218,36.4699,36.4764,36800.0
2005-12-13 15:20:00,56.22,56.26,56.22,56.23,26600.0,36.4764,36.5023,36.4764,36.4829,26600.0
2005-12-13 15:25:00,56.23,56.24,56.16,56.17,33400.0,36.4829,36.4893,36.4374,36.4439,33400.0
2005-12-13 15:30:00,56.17,56.2,56.13,56.2,53800.0,36.4439,36.4634,36.418,36.4634,53800.0
2005-12-13 15:35:00,56.2,56.24,56.18,56.18,36000.0,36.4634,36.4893,36.4504,36.4504,36000.0
2005-12-13 15:40:00,56.18,56.21,56.17,56.18,41400.0,36.4504,36.4699,36.4439,36.4504,41400.0
2005-12-13 15:45:00,56.18,56.18,56.01,56.04,53200.0,36.4504,36.4504,36.3401,36.3596,53200.0
2005-12-13 15:50:00,56.04,56.04,55.88,55.91,96200.0,36.3596,36.3596,36.2558,36.2752,96200.0
2005-12-13 15:55:00,55.9,56.04,55.9,56.04,151000.0,36.2687,36.3596,36.2687,36.3596,151000.0
2005-12-14 09:30:00,55.8,55.81,55.63,55.68,61200.0,36.2039,36.2103,36.0936,36.126,61200.0
2005-12-14 09:35:00,55.69,55.7,55.31,55.48,60800.0,36.1325,36.139,35.8859,35.9962,60800.0
2005-12-14 09:40:00,55.47,55.48,55.25,55.25,37400.0,35.9898,35.9962,35.847,35.847,37400.0
2005-12-14 09:45:00,55.25,55.3,55.09,55.24,100000.0,35.847,35.8795,35.7432,35.8405,100000.0
2005-12-14 09:50:00,55.24,55.39,55.24,55.39,33800.0,35.8405,35.9378,35.8405,35.9378,33800.0
2005-12-14 09:55:00,55.34,55.59,55.34,55.48,36800.0,35.9054,36.0676,35.9054,35.9962,36800.0
2005-12-14 10:00:00,55.49,55.55,55.43,55.44,30200.0,36.0027,36.0417,35.9638,35.9703,30200.0
2005-12-14 10:05:00,55.44,55.58,55.44,55.51,69600.0,35.9703,36.0611,35.9703,36.0157,69600.0
2005-12-14 10:10:00,55.52,55.77,55.52,55.76,38000.0,36.0222,36.1844,36.0222,36.1779,38000.0
2005-12-14 10:15:00,55.77,55.8,55.73,55.76,47200.0,36.1844,36.2039,36.1584,36.1779,47200.0
2005-12-14 10:20:00,55.76,55.84,55.73,55.76,40000.0,36.1779,36.2298,36.1584,36.1779,40000.0
2005-12-14 10:25:00,55.76,55.85,55.76,55.77,26400.0,36.1779,36.2363,36.1779,36.1844,26400.0
2005-12-14 10:30:00,55.77,55.87,55.77,55.84,20800.0,36.1844,36.2493,36.1844,36.2298,20800.0
2005-12-14 10:35:00,55.84,55.88,55.8,55.8,22800.0,36.2298,36.2558,36.2039,36.2039,22800.0
2005-12-14 10:40:00,55.81,55.84,55.79,55.84,11600.0,36.2103,36.2298,36.1974,36.2298,11600.0
2005-12-14 10:45:00,55.82,55.86,55.78,55.86,16200.0,36.2168,36.2428,36.1909,36.2428,16200.0
2005-12-14 10:50:00,55.86,55.9,55.8,55.85,53800.0,36.2428,36.2687,36.2039,36.2363,53800.0
2005-12-14 10:55:00,55.83,55.99,55.83,55.95,61200.0,36.2233,36.3271,36.2233,36.3012,61200.0
2005-12-14 11:00:00,55.93,55.94,55.76,55.87,27600.0,36.2882,36.2947,36.1779,36.2493,27600.0
2005-12-14 11:05:00,55.82,55.88,55.79,55.81,28600.0,36.2168,36.2558,36.1974,36.2103,28600.0
2005-12-14 11:10:00,55.8,55.87,55.76,55.84,37800.0,36.2039,36.2493,36.1779,36.2298,37800.0
2005-12-14 11:15:00,55.84,56.01,55.73,55.9,59000.0,36.2298,36.3401,36.1584,36.2687,59000.0
2005-12-14 11:20:00,55.91,55.95,55.84,55.88,36000.0,36.2752,36.3012,36.2298,36.2558,36000.0
2005-12-14 11:25:00,55.88,55.92,55.77,55.77,16600.0,36.2558,36.2817,36.1844,36.1844,16600.0
2005-12-14 11:30:00,55.75,55.81,55.71,55.71,13600.0,36.1714,36.2103,36.1455,36.1455,13600.0
2005-12-14 11:35:00,55.72,55.94,55.69,55.94,19600.0,36.152,36.2947,36.1325,36.2947,19600.0
2005-12-14 11:40:00,55.93,56.02,55.88,55.99,23000.0,36.2882,36.3466,36.2558,36.3271,23000.0
2005-12-14 11:45:00,55.99,55.99,55.87,55.89,19400.0,36.3271,36.3271,36.2493,36.2623,19400.0
2005-12-14 11:50:00,55.89,55.98,55.84,55.9,19000.0,36.2623,36.3206,36.2298,36.2687,19000.0
2005-12-14 11:55:00,55.89,55.96,55.87,55.89,10200.0,36.2623,36.3077,36.2493,36.2623,10200.0
2005-12-14 12:00:00,55.89,55.93,55.85,55.85,9800.0,36.2623,36.2882,36.2363,36.2363,9800.0
2005-12-14 12:05:00,55.83,55.87,55.82,55.87,3600.0,36.2233,36.2493,36.2168,36.2493,3600.0
2005-12-14 12:10:00,55.87,55.88,55.86,55.87,6800.0,36.2493,36.2558,36.2428,36.2493,6800.0
2005-12-14 12:15:00,55.86,55.91,55.83,55.88,8400.0,36.2428,36.2752,36.2233,36.2558,8400.0
2005-12-14 12:20:00,55.88,55.97,55.88,55.97,12400.0,36.2558,36.3142,36.2558,36.3142,12400.0
2005-12-14 12:25:00,55.97,56.01,55.95,55.95,6600.0,36.3142,36.3401,36.3012,36.3012,6600.0
2005-12-14 12:30:00,55.95,56.05,55.95,56.05,6800.0,36.3012,36.3661,36.3012,36.3661,6800.0
2005-12-14 12:35:00,56.06,56.1,55.98,55.99,22800.0,36.3726,36.3985,36.3206,36.3271,22800.0
2005-12-14 12:40:00,55.98,55.98,55.9,55.9,5200.0,36.3206,36.3206,36.2687,36.2687,5200.0
2005-12-14 12:45:00,55.88,55.91,55.88,55.9,9400.0,36.2558,36.2752,36.2558,36.2687,9400.0
2005-12-14 12:50:00,55.9,55.94,55.9,55.94,7400.0,36.2687,36.2947,36.2687,36.2947,7400.0
2005-12-14 12:55:00,55.94,55.94,55.87,55.87,14000.0,36.2947,36.2947,36.2493,36.2493,14000.0
2005-12-14 13:00:00,55.85,55.86,55.76,55.82,30200.0,36.2363,36.2428,36.1779,36.2168,30200.0
2005-12-14 13:05:00,55.81,55.82,55.77,55.8,34200.0,36.2103,36.2168,36.1844,36.2039,34200.0
2005-12-14 13:10:00,55.78,55.8,55.77,55.79,23800.0,36.1909,36.2039,36.1844,36.1974,23800.0
2005-12-14 13:15:00,55.78,55.78,55.77,55.77,5800.0,36.1909,36.1909,36.1844,36.1844,5800.0
2005-12-14 13:20:00,55.77,55.77,55.7,55.72,23200.0,36.1844,36.1844,36.139,36.152,23200.0
2005-12-14 13:25:00,55.72,55.76,55.71,55.76,10400.0,36.152,36.1779,36.1455,36.1779,10400.0
2005-12-14 13:30:00,55.76,55.81,55.76,55.77,10200.0,36.1779,36.2103,36.1779,36.1844,10200.0
2005-12-14 13:35:00,55.77,55.85,55.7,55.85,11000.0,36.1844,36.2363,36.139,36.2363,11000.0
2005-12-14 13:40:00,55.83,55.88,55.83,55.88,8600.0,36.2233,36.2558,36.2233,36.2558,8600.0
2005-12-14 13:45:00,55.84,55.88,55.83,55.88,7200.0,36.2298,36.2558,36.2233,36.2558,7200.0
2005-12-14 13:50:00,55.88,55.99,55.87,55.89,21000.0,36.2558,36.3271,36.2493,36.2623,21000.0
2005-12-14 13:55:00,55.9,55.9,55.86,55.89,22400.0,36.2687,36.2687,36.2428,36.2623,22400.0
2005-12-14 14:00:00,55.89,55.89,55.84,55.84,40800.0,36.2623,36.2623,36.2298,36.2298,40800.0
2005-12-14 14:05:00,55.85,55.85,55.79,55.85,40600.0,36.2363,36.2363,36.1974,36.2363,40600.0
2005-12-14 14:10:00,55.85,55.85,55.8,55.82,12000.0,36.2363,36.2363,36.2039,36.2168,12000.0
2005-12-14 14:15:00,55.82,55.85,55.79,55.85,63600.0,36.2168,36.2363,36.1974,36.2363,63600.0
2005-12-14 14:20:00,55.85,55.9,55.83,55.87,29400.0,36.2363,36.2687,36.2233,36.2493,29400.0
2005-12-14 14:25:00,55.87,55.9,55.85,55.88,16800.0,36.2493,36.2687,36.2363,36.2558,16800.0
2005-12-14 14:30:00,55.9,55.94,55.89,55.91,15000.0,36.2687,36.2947,36.2623,36.2752,15000.0
2005-12-14 14:35:00,55.91,55.91,55.85,55.88,25400.0,36.2752,36.2752,36.2363,36.2558,25400.0
2005-12-14 14:40:00,55.88,55.91,55.83,55.84,25800.0,36.2558,36.2752,36.2233,36.2298,25800.0
2005-12-14 14:45:00,55.86,55.86,55.76,55.76,12400.0,36.2428,36.2428,36.1779,36.1779,12400.0
2005-12-14 14:50:00,55.8,55.87,55.77,55.77,14600.0,36.2039,36.2493,36.1844,36.1844,14600.0
2005-12-14 14:55:00,55.78,55.8,55.73,55.76,17400.0,36.1909,36.2039,36.1584,36.1779,17400.0
2005-12-14 15:00:00,55.76,55.81,55.75,55.75,13400.0,36.1779,36.2103,36.1714,36.1714,13400.0
2005-12-14 15:05:00,55.78,55.87,55.78,55.87,19000.0,36.1909,36.2493,36.1909,36.2493,19000.0
2005-12-14 15:10:00,55.86,55.87,55.8,55.87,27600.0,36.2428,36.2493,36.2039,36.2493,27600.0
2005-12-14 15:15:00,55.87,55.9,55.82,55.89,13400.0,36.2493,36.2687,36.2168,36.2623,13400.0
2005-12-14 15:20:00,55.89,55.89,55.84,55.85,16400.0,36.2623,36.2623,36.2298,36.2363,16400.0
2005-12-14 15:25:00,55.85,55.9,55.83,55.85,21200.0,36.2363,36.2687,36.2233,36.2363,21200.0
2005-12-14 15:30:00,55.85,55.85,55.8,55.83,15400.0,36.2363,36.2363,36.2039,36.2233,15400.0
2005-12-14 15:35:00,55.82,55.88,55.78,55.84,24200.0,36.2168,36.2558,36.1909,36.2298,24200.0
2005-12-14 15:40:00,55.85,55.87,55.81,55.83,22400.0,36.2363,36.2493,36.2103,36.2233,22400.0
2005-12-14 15:45:00,55.83,55.85,55.81,55.85,44600.0,36.2233,36.2363,36.2103,36.2363,44600.0
2005-12-14 15:50:00,55.85,55.85,55.82,55.83,39400.0,36.2363,36.2363,36.2168,36.2233,39400.0
2005-12-14 15:55:00,55.84,55.91,55.83,55.85,83200.0,36.2298,36.2752,36.2233,36.2363,83200.0
2005-12-15 09:30:00,55.89,56.07,55.89,56.07,41200.0,36.2623,36.379,36.2623,36.379,41200.0
2005-12-15 09:35:00,56.11,56.21,56.1,56.13,25200.0,36.405,36.4699,36.3985,36.418,25200.0
2005-12-15 09:40:00,56.13,56.19,56.01,56.15,20400.0,36.418,36.4569,36.3401,36.4309,20400.0
2005-12-15 09:45:00,56.15,56.15,56.01,56.04,28000.0,36.4309,36.4309,36.3401,36.3596,28000.0
2005-12-15 09:50:00,56.05,56.06,56.01,56.01,43000.0,36.3661,36.3726,36.3401,36.3401,43000.0
2005-12-15 09:55:00,56.01,56.03,56.01,56.03,24800.0,36.3401,36.3531,36.3401,36.3531,24800.0
2005-12-15 10:00:00,56.03,56.21,56.02,56.02,47000.0,36.3531,36.4699,36.3466,36.3466,47000.0
2005-12-15 10:05:00,56.03,56.05,56.02,56.02,32400.0,36.3531,36.3661,36.3466,36.3466,32400.0
2005-12-15 10:10:00,56.02,56.03,55.95,55.95,51400.0,36.3466,36.3531,36.3012,36.3012,51400.0
2005-12-15 10:15:00,55.96,56.01,55.94,55.98,58800.0,36.3077,36.3401,36.2947,36.3206,58800.0
2005-12-15 10:20:00,55.98,56.08,55.98,56.05,28200.0,36.3206,36.3855,36.3206,36.3661,28200.0
2005-12-15 10:25:00,56.05,56.1,56.01,56.05,14600.0,36.3661,36.3985,36.3401,36.3661,14600.0
2005-12-15 10:30:00,56.05,56.06,55.97,55.99,25200.0,36.3661,36.3726,36.3142,36.3271,25200.0
2005-12-15 10:35:00,55.99,56.02,55.97,56.02,22600.0,36.3271,36.3466,36.3142,36.3466,22600.0
2005-12-15 10:40:00,56.02,56.24,56.02,56.14,24200.0,36.3466,36.4893,36.3466,36.4245,24200.0
2005-12-15 10:45:00,56.13,56.22,56.12,56.12,22200.0,36.418,36.4764,36.4115,36.4115,22200.0
2005-12-15 10:50:00,56.12,56.19,56.1,56.18,11200.0,36.4115,36.4569,36.3985,36.4504,11200.0
2005-12-15 10:55:00,56.18,56.24,56.1,56.22,25200.0,36.4504,36.4893,36.3985,36.4764,25200.0
2005-12-15 11:00:00,56.23,56.29,56.23,56.23,16000.0,36.4829,36.5218,36.4829,36.4829,16000.0
2005-12-15 11:05:00,56.22,56.46,56.22,56.46,19600.0,36.4764,36.6321,36.4764,36.6321,19600.0
2005-12-15 11:10:00,56.46,56.57,56.46,56.54,50600.0,36.6321,36.7034,36.6321,36.684,50600.0
2005-12-15 11:15:00,56.54,56.71,56.52,56.71,32800.0,36.684,36.7943,36.671,36.7943,32800.0
2005-12-15 11:20:00,56.71,56.83,56.71,56.8,36400.0,36.7943,36.8721,36.7943,36.8527,36400.0
2005-12-15 11:25:00,56.82,56.84,56.77,56.81,53600.0,36.8657,36.8786,36.8332,36.8592,53600.0
2005-12-15 11:30:00,56.81,56.96,56.77,56.96,52000.0,36.8592,36.9565,36.8332,36.9565,52000.0
2005-12-15 11:35:00,56.9,56.99,56.9,56.99,56600.0,36.9176,36.9759,36.9176,36.9759,56600.0
2005-12-15 11:40:00,57.0,57.03,56.98,56.99,38400.0,36.9824,37.0019,36.9695,36.9759,38400.0
2005-12-15 11:45:00,56.99,57.06,56.99,57.02,43600.0,36.9759,37.0214,36.9759,36.9954,43600.0
2005-12-15 11:50:00,57.02,57.25,57.02,57.25,58600.0,36.9954,37.1446,36.9954,37.1446,58600.0
2005-12-15 11:55:00,57.27,57.52,57.24,57.49,94200.0,37.1576,37.3198,37.1382,37.3004,94200.0
2005-12-15 12:00:00,57.49,57.49,57.38,57.47,98000.0,37.3004,37.3004,37.229,37.2874,98000.0
2005-12-15 12:05:00,57.47,57.47,57.4,57.45,65400.0,37.2874,37.2874,37.242,37.2744,65400.0
2005-12-15 12:10:00,57.44,57.44,57.35,57.35,10000.0,37.2679,37.2679,37.2095,37.2095,10000.0
2005-12-15 12:15:00,57.35,57.35,57.21,57.25,29200.0,37.2095,37.2095,37.1187,37.1446,29200.0
2005-12-15 12:20:00,57.27,57.32,57.26,57.27,26400.0,37.1576,37.1901,37.1511,37.1576,26400.0
2005-12-15 12:25:00,57.27,57.27,57.19,57.2,36600.0,37.1576,37.1576,37.1057,37.1122,36600.0
2005-12-15 12:30:00,57.19,57.19,57.06,57.1,28200.0,37.1057,37.1057,37.0214,37.0473,28200.0
2005-12-15 12:35:00,57.1,57.1,57.02,57.04,21400.0,37.0473,37.0473,36.9954,37.0084,21400.0
2005-12-15 12:40:00,57.07,57.16,57.05,57.08,26200.0,37.0279,37.0862,37.0149,37.0343,26200.0
2005-12-15 12:45:00,57.07,57.1,57.02,57.07,25800.0,37.0279,37.0473,36.9954,37.0279,25800.0
2005-12-15 12:50:00,57.06,57.08,57.0,57.04,23000.0,37.0214,37.0343,36.9824,37.0084,23000.0
2005-12-15 12:55:00,57.04,57.14,57.03,57.13,27200.0,37.0084,37.0733,37.0019,37.0668,27200.0
2005-12-15 13:00:00,57.13,57.17,57.1,57.17,35600.0,37.0668,37.0927,37.0473,37.0927,35600.0
2005-12-15 13:05:00,57.17,57.21,57.13,57.15,31800.0,37.0927,37.1187,37.0668,37.0798,31800.0
2005-12-15 13:10:00,57.15,57.17,57.12,57.16,28200.0,37.0798,37.0927,37.0603,37.0862,28200.0
2005-12-15 13:15:00,57.13,57.13,57.08,57.09,41200.0,37.0668,37.0668,37.0343,37.0408,41200.0
2005-12-15 13:20:00,57.09,57.09,56.99,57.05,72000.0,37.0408,37.0408,36.9759,37.0149,72000.0
2005-12-15 13:25:00,57.05,57.13,57.05,57.07,46600.0,37.0149,37.0668,37.0149,37.0279,46600.0
2005-12-15 13:30:00,57.07,57.08,57.0,57.08,42400.0,37.0279,37.0343,36.9824,37.0343,42400.0
2005-12-15 13:35:00,57.06,57.2,57.06,57.19,18600.0,37.0214,37.1122,37.0214,37.1057,18600.0
2005-12-15 13:40:00,57.19,57.19,57.15,57.17,15200.0,37.1057,37.1057,37.0798,37.0927,15200.0
2005-12-15 13:45:00,57.17,57.17,57.13,57.15,29400.0,37.0927,37.0927,37.0668,37.0798,29400.0
2005-12-15 13:50:00,57.15,57.21,57.15,57.21,16400.0,37.0798,37.1187,37.0798,37.1187,16400.0
2005-12-15 13:55:00,57.21,57.35,57.21,57.35,35200.0,37.1187,37.2095,37.1187,37.2095,35200.0
2005-12-15 14:00:00,57.35,57.37,57.27,57.27,27600.0,37.2095,37.2225,37.1576,37.1576,27600.0
2005-12-15 14:05:00,57.27,57.3,57.27,57.27,21200.0,37.1576,37.1771,37.1576,37.1576,21200.0
2005-12-15 14:10:00,57.27,57.31,57.24,57.29,16400.0,37.1576,37.1836,37.1382,37.1706,16400.0
2005-12-15 14:15:00,57.29,57.32,57.29,57.32,21600.0,37.1706,37.1901,37.1706,37.1901,21600.0
2005-12-15 14:20:00,57.32,57.39,57.32,57.32,36200.0,37.1901,37.2355,37.1901,37.1901,36200.0
2005-12-15 14:25:00,57.27,57.27,57.1,57.1,35800.0,37.1576,37.1576,37.0473,37.0473,35800.0
2005-12-15 14:30:00,57.1,57.1,57.04,57.04,27800.0,37.0473,37.0473,37.0084,37.0084,27800.0
2005-12-15 14:35:00,57.04,57.15,57.02,57.13,35200.0,37.0084,37.0798,36.9954,37.0668,35200.0
2005-12-15 14:40:00,57.13,57.13,57.1,57.1,10600.0,37.0668,37.0668,37.0473,37.0473,10600.0
2005-12-15 14:45:00,57.1,57.1,56.98,56.99,32800.0,37.0473,37.0473,36.9695,36.9759,32800.0
2005-12-15 14:50:00,56.99,57.01,56.88,56.9,47800.0,36.9759,36.9889,36.9046,36.9176,47800.0
2005-12-15 14:55:00,56.88,56.93,56.85,56.91,20600.0,36.9046,36.937,36.8851,36.924,20600.0
2005-12-15 15:00:00,56.91,56.91,56.84,56.9,33600.0,36.924,36.924,36.8786,36.9176,33600.0
2005-12-15 15:05:00,56.92,56.98,56.91,56.98,35600.0,36.9305,36.9695,36.924,36.9695,35600.0
2005-12-15 15:10:00,56.98,57.04,56.97,56.97,49400.0,36.9695,37.0084,36.963,36.963,49400.0
2005-12-15 15:15:00,56.99,57.03,56.97,57.02,47600.0,36.9759,37.0019,36.963,36.9954,47600.0
2005-12-15 15:20:00,57.02,57.05,56.99,57.01,75200.0,36.9954,37.0149,36.9759,36.9889,75200.0
2005-12-15 15:25:00,57.01,57.04,56.99,57.0,35200.0,36.9889,37.0084,36.9759,36.9824,35200.0
2005-12-15 15:30:00,57.01,57.01,56.93,56.97,62800.0,36.9889,36.9889,36.937,36.963,62800.0
2005-12-15 15:35:00,56.97,57.02,56.97,57.01,58600.0,36.963,36.9954,36.963,36.9889,58600.0
2005-12-15 15:40:00,57.01,57.09,57.01,57.08,74000.0,36.9889,37.0408,36.9889,37.0343,74000.0
2005-12-15 15:45:00,57.08,57.13,57.08,57.12,80800.0,37.0343,37.0668,37.0343,37.0603,80800.0
2005-12-15 15:50:00,57.12,57.12,57.08,57.09,84000.0,37.0603,37.0603,37.0343,37.0408,84000.0
2005-12-15 15:55:00,57.09,57.13,57.09,57.1,82000.0,37.0408,37.0668,37.0408,37.0473,82000.0
2005-12-16 09:30:00,57.5,57.63,57.4,57.58,420200.0,37.3068,37.3912,37.242,37.3588,420200.0
2005-12-16 09:35:00,57.63,57.63,57.42,57.55,31600.0,37.3912,37.3912,37.2549,37.3393,31600.0
2005-12-16 09:40:00,57.51,57.51,57.41,57.46,38600.0,37.3133,37.3133,37.2485,37.2809,38600.0
2005-12-16 09:45:00,57.46,57.5,57.46,57.49,21800.0,37.2809,37.3068,37.2809,37.3004,21800.0
2005-12-16 09:50:00,57.5,57.5,57.48,57.49,35200.0,37.3068,37.3068,37.2939,37.3004,35200.0
2005-12-16 09:55:00,57.49,57.5,57.49,57.5,26400.0,37.3004,37.3068,37.3004,37.3068,26400.0
2005-12-16 10:00:00,57.51,57.52,57.43,57.43,30000.0,37.3133,37.3198,37.2614,37.2614,30000.0
2005-12-16 10:05:00,57.49,57.52,57.49,57.52,21400.0,37.3004,37.3198,37.3004,37.3198,21400.0
2005-12-16 10:10:00,57.51,57.58,57.49,57.49,36600.0,37.3133,37.3588,37.3004,37.3004,36600.0
2005-12-16 10:15:00,57.49,57.57,57.49,57.57,32000.0,37.3004,37.3523,37.3004,37.3523,32000.0
2005-12-16 10:20:00,57.58,57.65,57.57,57.64,62800.0,37.3588,37.4042,37.3523,37.3977,62800.0
2005-12-16 10:25:00,57.65,57.74,57.65,57.71,61800.0,37.4042,37.4626,37.4042,37.4431,61800.0
2005-12-16 10:30:00,57.7,57.71,57.57,57.58,21400.0,37.4366,37.4431,37.3523,37.3588,21400.0
2005-12-16 10:35:00,57.58,57.72,57.58,57.71,17200.0,37.3588,37.4496,37.3588,37.4431,17200.0
2005-12-16 10:40:00,57.7,57.74,57.68,57.68,20400.0,37.4366,37.4626,37.4236,37.4236,20400.0
2005-12-16 10:45:00,57.68,57.69,57.59,57.59,38400.0,37.4236,37.4301,37.3652,37.3652,38400.0
2005-12-16 10:50:00,57.58,57.6,57.48,57.6,41400.0,37.3588,37.3717,37.2939,37.3717,41400.0
2005-12-16 10:55:00,57.6,57.66,57.59,57.62,12800.0,37.3717,37.4107,37.3652,37.3847,12800.0
2005-12-16 11:00:00,57.62,57.66,57.62,57.65,14000.0,37.3847,37.4107,37.3847,37.4042,14000.0
2005-12-16 11:05:00,57.65,57.65,57.58,57.6,50000.0,37.4042,37.4042,37.3588,37.3717,50000.0
2005-12-16 11:10:00,57.6,57.62,57.54,57.59,20600.0,37.3717,37.3847,37.3328,37.3652,20600.0
2005-12-16 11:15:00,57.61,57.64,57.59,57.59,21400.0,37.3782,37.3977,37.3652,37.3652,21400.0
2005-12-16 11:20:00,57.59,57.59,57.54,57.57,17000.0,37.3652,37.3652,37.3328,37.3523,17000.0
2005-12-16 11:25:00,57.55,57.56,57.54,57.55,9600.0,37.3393,37.3458,37.3328,37.3393,9600.0
2005-12-16 11:30:00,57.55,57.59,57.55,57.56,18400.0,37.3393,37.3652,37.3393,37.3458,18400.0
2005-12-16 11:35:00,57.57,57.63,57.56,57.59,26600.0,37.3523,37.3912,37.3458,37.3652,26600.0
2005-12-16 11:40:00,57.58,57.58,57.58,57.58,18600.0,37.3588,37.3588,37.3588,37.3588,18600.0
2005-12-16 11:45:00,57.58,57.58,57.52,57.54,18800.0,37.3588,37.3588,37.3198,37.3328,18800.0
2005-12-16 11:50:00,57.55,57.55,57.52,57.53,31200.0,37.3393,37.3393,37.3198,37.3263,31200.0
2005-12-16 11:55:00,57.53,57.56,57.52,57.56,5800.0,37.3263,37.3458,37.3198,37.3458,5800.0
2005-12-16 12:00:00,57.56,57.62,57.56,57.6,12800.0,37.3458,37.3847,37.3458,37.3717,12800.0
2005-12-16 12:05:00,57.6,57.62,57.58,57.62,22400.0,37.3717,37.3847,37.3588,37.3847,22400.0
2005-12-16 12:10:00,57.62,57.68,57.62,57.64,22200.0,37.3847,37.4236,37.3847,37.3977,22200.0
2005-12-16 12:15:00,57.63,57.63,57.58,57.62,18000.0,37.3912,37.3912,37.3588,37.3847,18000.0
2005-12-16 12:20:00,57.63,57.71,57.63,57.71,16800.0,37.3912,37.4431,37.3912,37.4431,16800.0
2005-12-16 12:25:00,57.71,57.72,57.7,57.7,21000.0,37.4431,37.4496,37.4366,37.4366,21000.0
2005-12-16 12:30:00,57.7,57.73,57.7,57.73,5000.0,37.4366,37.4561,37.4366,37.4561,5000.0
2005-12-16 12:35:00,57.74,57.74,57.73,57.74,8400.0,37.4626,37.4626,37.4561,37.4626,8400.0
2005-12-16 12:40:00,57.74,57.74,57.67,57.68,30200.0,37.4626,37.4626,37.4171,37.4236,30200.0
2005-12-16 12:45:00,57.68,57.73,57.67,57.67,21800.0,37.4236,37.4561,37.4171,37.4171,21800.0
2005-12-16 12:50:00,57.67,57.73,57.65,57.73,27800.0,37.4171,37.4561,37.4042,37.4561,27800.0
2005-12-16 12:55:00,57.73,57.73,57.67,57.67,7800.0,37.4561,37.4561,37.4171,37.4171,7800.0
2005-12-16 13:00:00,57.67,57.74,57.67,57.73,8200.0,37.4171,37.4626,37.4171,37.4561,8200.0
2005-12-16 13:05:00,57.74,57.83,57.71,57.72,42800.0,37.4626,37.521,37.4431,37.4496,42800.0
2005-12-16 13:10:00,57.72,57.72,57.61,57.61,8200.0,37.4496,37.4496,37.3782,37.3782,8200.0
2005-12-16 13:15:00,57.62,57.63,57.51,57.52,9600.0,37.3847,37.3912,37.3133,37.3198,9600.0
2005-12-16 13:20:00,57.54,57.57,57.54,57.57,10200.0,37.3328,37.3523,37.3328,37.3523,10200.0
2005-12-16 13:25:00,57.57,57.63,57.56,57.6,8800.0,37.3523,37.3912,37.3458,37.3717,8800.0
2005-12-16 13:30:00,57.63,57.65,57.56,57.56,13000.0,37.3912,37.4042,37.3458,37.3458,13000.0
2005-12-16 13:35:00,57.56,57.6,57.53,57.6,16600.0,37.3458,37.3717,37.3263,37.3717,16600.0
2005-12-16 13:40:00,57.63,57.64,57.59,57.59,10600.0,37.3912,37.3977,37.3652,37.3652,10600.0
2005-12-16 13:45:00,57.59,57.64,57.59,57.62,7000.0,37.3652,37.3977,37.3652,37.3847,7000.0
2005-12-16 13:50:00,57.62,57.69,57.62,57.68,15800.0,37.3847,37.4301,37.3847,37.4236,15800.0
2005-12-16 13:55:00,57.67,57.68,57.67,57.67,10200.0,37.4171,37.4236,37.4171,37.4171,10200.0
2005-12-16 14:00:00,57.65,57.67,57.59,57.59,7800.0,37.4042,37.4171,37.3652,37.3652,7800.0
2005-12-16 14:05:00,57.59,57.63,57.57,57.57,23000.0,37.3652,37.3912,37.3523,37.3523,23000.0
2005-12-16 14:10:00,57.58,57.6,57.52,57.52,18200.0,37.3588,37.3717,37.3198,37.3198,18200.0
2005-12-16 14:15:00,57.52,57.55,57.51,57.54,15000.0,37.3198,37.3393,37.3133,37.3328,15000.0
2005-12-16 14:20:00,57.55,57.55,57.5,57.5,14200.0,37.3393,37.3393,37.3068,37.3068,14200.0
2005-12-16 14:25:00,57.52,57.52,57.5,57.5,10800.0,37.3198,37.3198,37.3068,37.3068,10800.0
2005-12-16 14:30:00,57.5,57.51,57.42,57.44,20200.0,37.3068,37.3133,37.2549,37.2679,20200.0
2005-12-16 14:35:00,57.44,57.44,57.41,57.42,13800.0,37.2679,37.2679,37.2485,37.2549,13800.0
2005-12-16 14:40:00,57.41,57.45,57.41,57.44,18000.0,37.2485,37.2744,37.2485,37.2679,18000.0
2005-12-16 14:45:00,57.43,57.43,57.41,57.42,21200.0,37.2614,37.2614,37.2485,37.2549,21200.0
2005-12-16 14:50:00,57.42,57.43,57.4,57.41,19400.0,37.2549,37.2614,37.242,37.2485,19400.0
2005-12-16 14:55:00,57.41,57.41,57.4,57.4,13600.0,37.2485,37.2485,37.242,37.242,13600.0
2005-12-16 15:00:00,57.4,57.4,57.35,57.35,44600.0,37.242,37.242,37.2095,37.2095,44600.0
2005-12-16 15:05:00,57.35,57.35,57.33,57.33,48800.0,37.2095,37.2095,37.1965,37.1965,48800.0
2005-12-16 15:10:00,57.33,57.36,57.33,57.35,44800.0,37.1965,37.216,37.1965,37.2095,44800.0
2005-12-16 15:15:00,57.36,57.38,57.31,57.31,34200.0,37.216,37.229,37.1836,37.1836,34200.0
2005-12-16 15:20:00,57.3,57.31,57.22,57.3,55000.0,37.1771,37.1836,37.1252,37.1771,55000.0
2005-12-16 15:25:00,57.3,57.4,57.3,57.39,55600.0,37.1771,37.242,37.1771,37.2355,55600.0
2005-12-16 15:30:00,57.38,57.43,57.35,57.35,36600.0,37.229,37.2614,37.2095,37.2095,36600.0
2005-12-16 15:35:00,57.35,57.38,57.34,57.34,28000.0,37.2095,37.229,37.203,37.203,28000.0
2005-12-16 15:40:00,57.32,57.34,57.24,57.26,50000.0,37.1901,37.203,37.1382,37.1511,50000.0
2005-12-16 15:45:00,57.26,57.26,57.19,57.22,38600.0,37.1511,37.1511,37.1057,37.1252,38600.0
2005-12-16 15:50:00,57.23,57.3,57.23,57.26,33800.0,37.1317,37.1771,37.1317,37.1511,33800.0
2005-12-16 15:55:00,57.25,57.34,57.25,57.34,58200.0,37.1446,37.203,37.1446,37.203,58200.0
2005-12-19 09:30:00,57.14,57.27,57.13,57.19,54000.0,37.0733,37.1576,37.0668,37.1057,54000.0
2005-12-19 09:35:00,57.18,57.3,57.14,57.22,14400.0,37.0992,37.1771,37.0733,37.1252,14400.0
2005-12-19 09:40:00,57.22,57.3,57.21,57.21,23800.0,37.1252,37.1771,37.1187,37.1187,23800.0
2005-12-19 09:45:00,57.21,57.3,57.19,57.24,28400.0,37.1187,37.1771,37.1057,37.1382,28400.0
2005-12-19 09:50:00,57.22,57.22,57.18,57.18,65600.0,37.1252,37.1252,37.0992,37.0992,65600.0
2005-12-19 09:55:00,57.16,57.16,57.1,57.1,33400.0,37.0862,37.0862,37.0473,37.0473,33400.0
2005-12-19 10:00:00,57.09,57.17,57.05,57.17,24200.0,37.0408,37.0927,37.0149,37.0927,24200.0
2005-12-19 10:05:00,57.17,57.17,57.1,57.15,22600.0,37.0927,37.0927,37.0473,37.0798,22600.0
2005-12-19 10:10:00,57.15,57.22,57.15,57.21,14600.0,37.0798,37.1252,37.0798,37.1187,14600.0
2005-12-19 10:15:00,57.21,57.22,57.18,57.22,31200.0,37.1187,37.1252,37.0992,37.1252,31200.0
2005-12-19 10:20:00,57.22,57.22,57.1,57.11,18800.0,37.1252,37.1252,37.0473,37.0538,18800.0
2005-12-19 10:25:00,57.1,57.11,57.08,57.08,38800.0,37.0473,37.0538,37.0343,37.0343,38800.0
2005-12-19 10:30:00,57.08,57.08,57.05,57.06,31400.0,37.0343,37.0343,37.0149,37.0214,31400.0
2005-12-19 10:35:00,57.05,57.07,57.04,57.07,13600.0,37.0149,37.0279,37.0084,37.0279,13600.0
2005-12-19 10:40:00,57.07,57.11,57.07,57.09,10600.0,37.0279,37.0538,37.0279,37.0408,10600.0
2005-12-19 10:45:00,57.08,57.15,57.08,57.1,14400.0,37.0343,37.0798,37.0343,37.0473,14400.0
2005-12-19 10:50:00,57.1,57.11,57.06,57.06,14800.0,37.0473,37.0538,37.0214,37.0214,14800.0
2005-12-19 10:55:00,57.06,57.06,57.02,57.02,8200.0,37.0214,37.0214,36.9954,36.9954,8200.0
2005-12-19 11:00:00,57.03,57.12,57.03,57.1,10200.0,37.0019,37.0603,37.0019,37.0473,10200.0
2005-12-19 11:05:00,57.1,57.12,57.1,57.1,10800.0,37.0473,37.0603,37.0473,37.0473,10800.0
2005-12-19 11:10:00,57.1,57.13,57.1,57.12,13200.0,37.0473,37.0668,37.0473,37.0603,13200.0
2005-12-19 11:15:00,57.12,57.15,57.11,57.13,16200.0,37.0603,37.0798,37.0538,37.0668,16200.0
2005-12-19 11:20:00,57.12,57.15,57.1,57.12,25400.0,37.0603,37.0798,37.0473,37.0603,25400.0
2005-12-19 11:25:00,57.11,57.15,57.1,57.13,25800.0,37.0538,37.0798,37.0473,37.0668,25800.0
2005-12-19 11:30:00,57.14,57.21,57.13,57.2,21400.0,37.0733,37.1187,37.0668,37.1122,21400.0
2005-12-19 11:35:00,57.21,57.25,57.16,57.24,19200.0,37.1187,37.1446,37.0862,37.1382,19200.0
2005-12-19 11:40:00,57.24,57.24,57.2,57.21,16600.0,37.1382,37.1382,37.1122,37.1187,16600.0
2005-12-19 11:45:00,57.21,57.21,57.17,57.19,6400.0,37.1187,37.1187,37.0927,37.1057,6400.0
2005-12-19 11:50:00,57.21,57.22,57.2,57.2,13400.0,37.1187,37.1252,37.1122,37.1122,13400.0
2005-12-19 11:55:00,57.21,57.22,57.2,57.21,11800.0,37.1187,37.1252,37.1122,37.1187,11800.0
2005-12-19 12:00:00,57.21,57.22,57.2,57.22,13200.0,37.1187,37.1252,37.1122,37.1252,13200.0
2005-12-19 12:05:00,57.23,57.27,57.22,57.27,8000.0,37.1317,37.1576,37.1252,37.1576,8000.0
2005-12-19 12:10:00,57.31,57.34,57.31,57.34,4800.0,37.1836,37.203,37.1836,37.203,4800.0
2005-12-19 12:15:00,57.34,57.34,57.31,57.31,10400.0,37.203,37.203,37.1836,37.1836,10400.0
2005-12-19 12:20:00,57.31,57.38,57.29,57.38,12000.0,37.1836,37.229,37.1706,37.229,12000.0
2005-12-19 12:25:00,57.38,57.41,57.37,57.37,17600.0,37.229,37.2485,37.2225,37.2225,17600.0
2005-12-19 12:30:00,57.35,57.35,57.29,57.29,48000.0,37.2095,37.2095,37.1706,37.1706,48000.0
2005-12-19 12:35:00,57.29,57.3,57.27,57.29,11200.0,37.1706,37.1771,37.1576,37.1706,11200.0
2005-12-19 12:40:00,57.29,57.29,57.23,57.23,14000.0,37.1706,37.1706,37.1317,37.1317,14000.0
2005-12-19 12:45:00,57.23,57.23,57.2,57.21,9400.0,37.1317,37.1317,37.1122,37.1187,9400.0
2005-12-19 12:50:00,57.22,57.22,57.2,57.21,8600.0,37.1252,37.1252,37.1122,37.1187,8600.0
2005-12-19 12:55:00,57.2,57.21,57.2,57.21,4400.0,37.1122,37.1187,37.1122,37.1187,4400.0
2005-12-19 13:00:00,57.21,57.23,57.16,57.23,19400.0,37.1187,37.1317,37.0862,37.1317,19400.0
2005-12-19 13:05:00,57.24,57.24,57.2,57.2,11600.0,37.1382,37.1382,37.1122,37.1122,11600.0
2005-12-19 13:10:00,57.2,57.21,57.2,57.2,13400.0,37.1122,37.1187,37.1122,37.1122,13400.0
2005-12-19 13:15:00,57.2,57.24,57.2,57.23,28800.0,37.1122,37.1382,37.1122,37.1317,28800.0
2005-12-19 13:20:00,57.23,57.24,57.21,57.21,14200.0,37.1317,37.1382,37.1187,37.1187,14200.0
2005-12-19 13:25:00,57.21,57.22,57.2,57.21,15600.0,37.1187,37.1252,37.1122,37.1187,15600.0
2005-12-19 13:30:00,57.23,57.23,57.17,57.17,7800.0,37.1317,37.1317,37.0927,37.0927,7800.0
2005-12-19 13:35:00,57.17,57.23,57.17,57.2,7800.0,37.0927,37.1317,37.0927,37.1122,7800.0
2005-12-19 13:40:00,57.19,57.2,57.12,57.12,20200.0,37.1057,37.1122,37.0603,37.0603,20200.0
2005-12-19 13:45:00,57.11,57.11,57.07,57.07,12600.0,37.0538,37.0538,37.0279,37.0279,12600.0
2005-12-19 13:50:00,57.06,57.1,57.04,57.1,15600.0,37.0214,37.0473,37.0084,37.0473,15600.0
2005-12-19 13:55:00,57.08,57.12,57.06,57.06,9000.0,37.0343,37.0603,37.0214,37.0214,9000.0
2005-12-19 14:00:00,57.05,57.05,57.01,57.02,22800.0,37.0149,37.0149,36.9889,36.9954,22800.0
2005-12-19 14:05:00,57.02,57.02,56.98,57.01,18200.0,36.9954,36.9954,36.9695,36.9889,18200.0
2005-12-19 14:10:00,57.01,57.06,56.99,56.99,13000.0,36.9889,37.0214,36.9759,36.9759,13000.0
2005-12-19 14:15:00,56.99,56.99,56.91,56.94,21400.0,36.9759,36.9759,36.924,36.9435,21400.0
2005-12-19 14:20:00,56.92,56.99,56.9,56.99,14400.0,36.9305,36.9759,36.9176,36.9759,14400.0
2005-12-19 14:25:00,56.99,56.99,56.87,56.87,20400.0,36.9759,36.9759,36.8981,36.8981,20400.0
2005-12-19 14:30:00,56.85,56.91,56.81,56.9,31400.0,36.8851,36.924,36.8592,36.9176,31400.0
2005-12-19 14:35:00,56.9,56.9,56.81,56.83,20600.0,36.9176,36.9176,36.8592,36.8721,20600.0
2005-12-19 14:40:00,56.83,56.86,56.8,56.86,20800.0,36.8721,36.8916,36.8527,36.8916,20800.0
2005-12-19 14:45:00,56.87,56.87,56.83,56.83,12400.0,36.8981,36.8981,36.8721,36.8721,12400.0
2005-12-19 14:50:00,56.83,56.84,56.79,56.81,24400.0,36.8721,36.8786,36.8462,36.8592,24400.0
2005-12-19 14:55:00,56.82,56.82,56.78,56.78,21000.0,36.8657,36.8657,36.8397,36.8397,21000.0
2005-12-19 15:00:00,56.77,56.79,56.77,56.77,18800.0,36.8332,36.8462,36.8332,36.8332,18800.0
2005-12-19 15:05:00,56.77,56.78,56.77,56.77,26800.0,36.8332,36.8397,36.8332,36.8332,26800.0
2005-12-19 15:10:00,56.77,56.79,56.77,56.78,34000.0,36.8332,36.8462,36.8332,36.8397,34000.0
2005-12-19 15:15:00,56.78,56.84,56.78,56.84,43200.0,36.8397,36.8786,36.8397,36.8786,43200.0
2005-12-19 15:20:00,56.85,56.87,56.79,56.79,39800.0,36.8851,36.8981,36.8462,36.8462,39800.0
2005-12-19 15:25:00,56.79,56.79,56.74,56.75,28600.0,36.8462,36.8462,36.8137,36.8202,28600.0
2005-12-19 15:30:00,56.75,56.78,56.73,56.74,24200.0,36.8202,36.8397,36.8073,36.8137,24200.0
2005-12-19 15:35:00,56.74,56.76,56.68,56.7,18000.0,36.8137,36.8267,36.7748,36.7878,18000.0
2005-12-19 15:40:00,56.71,56.75,56.71,56.74,17600.0,36.7943,36.8202,36.7943,36.8137,17600.0
2005-12-19 15:45:00,56.74,56.85,56.74,56.85,71200.0,36.8137,36.8851,36.8137,36.8851,71200.0
2005-12-19 15:50:00,56.85,56.85,56.81,56.81,15800.0,36.8851,36.8851,36.8592,36.8592,15800.0
2005-12-19 15:55:00,56.81,56.81,56.8,56.81,34000.0,36.8592,36.8592,36.8527,36.8592,34000.0
2005-12-20 09:30:00,56.8,56.8,56.8,56.8,14000.0,36.8527,36.8527,36.8527,36.8527,14000.0
2005-12-20 09:35:00,56.81,56.88,56.8,56.84,12800.0,36.8592,36.9046,36.8527,36.8786,12800.0
2005-12-20 09:40:00,56.84,56.85,56.77,56.82,7800.0,36.8786,36.8851,36.8332,36.8657,7800.0
2005-12-20 09:45:00,56.82,56.88,56.81,56.85,58400.0,36.8657,36.9046,36.8592,36.8851,58400.0
2005-12-20 09:50:00,56.85,56.88,56.85,56.85,10600.0,36.8851,36.9046,36.8851,36.8851,10600.0
2005-12-20 09:55:00,56.85,56.94,56.85,56.92,15400.0,36.8851,36.9435,36.8851,36.9305,15400.0
2005-12-20 10:00:00,56.92,56.92,56.85,56.85,9800.0,36.9305,36.9305,36.8851,36.8851,9800.0
2005-12-20 10:05:00,56.85,57.0,56.85,56.98,19600.0,36.8851,36.9824,36.8851,36.9695,19600.0
2005-12-20 10:10:00,56.96,56.97,56.88,56.88,8000.0,36.9565,36.963,36.9046,36.9046,8000.0
2005-12-20 10:15:00,56.88,56.9,56.87,56.9,9200.0,36.9046,36.9176,36.8981,36.9176,9200.0
2005-12-20 10:20:00,56.84,56.84,56.83,56.83,4400.0,36.8786,36.8786,36.8721,36.8721,4400.0
2005-12-20 10:25:00,56.82,56.84,56.82,56.84,8400.0,36.8657,36.8786,36.8657,36.8786,8400.0
2005-12-20 10:30:00,56.85,56.99,56.84,56.98,9600.0,36.8851,36.9759,36.8786,36.9695,9600.0
2005-12-20 10:35:00,56.97,56.99,56.95,56.97,9400.0,36.963,36.9759,36.95,36.963,9400.0
2005-12-20 10:40:00,56.96,56.96,56.88,56.88,11200.0,36.9565,36.9565,36.9046,36.9046,11200.0
2005-12-20 10:45:00,56.88,56.92,56.88,56.92,13000.0,36.9046,36.9305,36.9046,36.9305,13000.0
2005-12-20 10:50:00,56.92,56.96,56.91,56.96,13400.0,36.9305,36.9565,36.924,36.9565,13400.0
2005-12-20 10:55:00,56.95,57.04,56.95,57.03,9000.0,36.95,37.0084,36.95,37.0019,9000.0
2005-12-20 11:00:00,57.04,57.16,57.04,57.06,21000.0,37.0084,37.0862,37.0084,37.0214,21000.0
2005-12-20 11:05:00,57.05,57.1,57.05,57.06,6400.0,37.0149,37.0473,37.0149,37.0214,6400.0
2005-12-20 11:10:00,57.07,57.07,56.97,56.97,12800.0,37.0279,37.0279,36.963,36.963,12800.0
2005-12-20 11:15:00,56.97,56.99,56.96,56.96,7000.0,36.963,36.9759,36.9565,36.9565,7000.0
2005-12-20 11:20:00,56.96,57.02,56.96,57.01,6800.0,36.9565,36.9954,36.9565,36.9889,6800.0
2005-12-20 11:25:00,57.01,57.11,57.01,57.1,9000.0,36.9889,37.0538,36.9889,37.0473,9000.0
2005-12-20 11:30:00,57.06,57.09,57.06,57.06,8600.0,37.0214,37.0408,37.0214,37.0214,8600.0
2005-12-20 11:35:00,57.06,57.07,57.04,57.06,5000.0,37.0214,37.0279,37.0084,37.0214,5000.0
2005-12-20 11:40:00,57.07,57.1,57.06,57.09,9600.0,37.0279,37.0473,37.0214,37.0408,9600.0
2005-12-20 11:45:00,57.09,57.12,57.03,57.03,7000.0,37.0408,37.0603,37.0019,37.0019,7000.0
2005-12-20 11:50:00,57.02,57.05,57.02,57.05,6000.0,36.9954,37.0149,36.9954,37.0149,6000.0
2005-12-20 11:55:00,57.04,57.08,57.02,57.08,10200.0,37.0084,37.0343,36.9954,37.0343,10200.0
2005-12-20 12:00:00,57.07,57.07,57.02,57.06,5800.0,37.0279,37.0279,36.9954,37.0214,5800.0
2005-12-20 12:05:00,57.04,57.08,57.04,57.05,10000.0,37.0084,37.0343,37.0084,37.0149,10000.0
2005-12-20 12:10:00,57.03,57.06,57.02,57.06,5200.0,37.0019,37.0214,36.9954,37.0214,5200.0
2005-12-20 12:15:00,57.07,57.08,57.05,57.08,7600.0,37.0279,37.0343,37.0149,37.0343,7600.0
2005-12-20 12:20:00,57.08,57.23,57.08,57.22,16200.0,37.0343,37.1317,37.0343,37.1252,16200.0
2005-12-20 12:25:00,57.22,57.23,57.17,57.17,7200.0,37.1252,37.1317,37.0927,37.0927,7200.0
2005-12-20 12:30:00,57.17,57.23,57.13,57.21,13200.0,37.0927,37.1317,37.0668,37.1187,13200.0
2005-12-20 12:35:00,57.21,57.21,57.16,57.16,5800.0,37.1187,37.1187,37.0862,37.0862,5800.0
2005-12-20 12:40:00,57.17,57.17,57.15,57.16,8200.0,37.0927,37.0927,37.0798,37.0862,8200.0
2005-12-20 12:45:00,57.16,57.19,57.16,57.17,6200.0,37.0862,37.1057,37.0862,37.0927,6200.0
2005-12-20 12:50:00,57.15,57.2,57.15,57.17,7600.0,37.0798,37.1122,37.0798,37.0927,7600.0
2005-12-20 12:55:00,57.16,57.26,57.16,57.26,14400.0,37.0862,37.1511,37.0862,37.1511,14400.0
2005-12-20 13:00:00,57.26,57.32,57.23,57.29,11600.0,37.1511,37.1901,37.1317,37.1706,11600.0
2005-12-20 13:05:00,57.3,57.32,57.26,57.29,15000.0,37.1771,37.1901,37.1511,37.1706,15000.0
2005-12-20 13:10:00,57.3,57.34,57.25,57.34,15200.0,37.1771,37.203,37.1446,37.203,15200.0
2005-12-20 13:15:00,57.33,57.34,57.27,57.33,8800.0,37.1965,37.203,37.1576,37.1965,8800.0
2005-12-20 13:20:00,57.34,57.4,57.33,57.4,17600.0,37.203,37.242,37.1965,37.242,17600.0
2005-12-20 13:25:00,57.4,57.42,57.35,57.38,16000.0,37.242,37.2549,37.2095,37.229,16000.0
2005-12-20 13:30:00,57.38,57.38,57.34,57.34,5600.0,37.229,37.229,37.203,37.203,5600.0
2005-12-20 13:35:00,57.34,57.37,57.34,57.37,6600.0,37.203,37.2225,37.203,37.2225,6600.0
2005-12-20 13:40:00,57.35,57.35,57.27,57.28,13000.0,37.2095,37.2095,37.1576,37.1641,13000.0
2005-12-20 13:45:00,57.29,57.34,57.28,57.33,9600.0,37.1706,37.203,37.1641,37.1965,9600.0
2005-12-20 13:50:00,57.34,57.34,57.29,57.29,14400.0,37.203,37.203,37.1706,37.1706,14400.0
2005-12-20 13:55:00,57.28,57.37,57.28,57.37,10200.0,37.1641,37.2225,37.1641,37.2225,10200.0
2005-12-20 14:00:00,57.35,57.37,57.34,57.37,21600.0,37.2095,37.2225,37.203,37.2225,21600.0
2005-12-20 14:05:00,57.37,57.38,57.37,57.38,15200.0,37.2225,37.229,37.2225,37.229,15200.0
2005-12-20 14:10:00,57.38,57.38,57.3,57.3,20000.0,37.229,37.229,37.1771,37.1771,20000.0
2005-12-20 14:15:00,57.29,57.32,57.27,57.32,18000.0,37.1706,37.1901,37.1576,37.1901,18000.0
2005-12-20 14:20:00,57.31,57.42,57.31,57.41,30600.0,37.1836,37.2549,37.1836,37.2485,30600.0
2005-12-20 14:25:00,57.41,57.41,57.33,57.33,15600.0,37.2485,37.2485,37.1965,37.1965,15600.0
2005-12-20 14:30:00,57.34,57.34,57.27,57.28,9800.0,37.203,37.203,37.1576,37.1641,9800.0
2005-12-20 14:35:00,57.26,57.29,57.26,57.29,30800.0,37.1511,37.1706,37.1511,37.1706,30800.0
2005-12-20 14:40:00,57.26,57.29,57.25,57.28,13200.0,37.1511,37.1706,37.1446,37.1641,13200.0
2005-12-20 14:45:00,57.27,57.27,57.13,57.13,32400.0,37.1576,37.1576,37.0668,37.0668,32400.0
2005-12-20 14:50:00,57.15,57.15,57.07,57.07,19400.0,37.0798,37.0798,37.0279,37.0279,19400.0
2005-12-20 14:55:00,57.07,57.08,57.07,57.07,44800.0,37.0279,37.0343,37.0279,37.0279,44800.0
2005-12-20 15:00:00,57.08,57.1,57.07,57.08,24000.0,37.0343,37.0473,37.0279,37.0343,24000.0
2005-12-20 15:05:00,57.09,57.09,57.06,57.06,44200.0,37.0408,37.0408,37.0214,37.0214,44200.0
2005-12-20 15:10:00,57.06,57.06,57.0,57.03,24600.0,37.0214,37.0214,36.9824,37.0019,24600.0
2005-12-20 15:15:00,57.04,57.08,57.03,57.05,19000.0,37.0084,37.0343,37.0019,37.0149,19000.0
2005-12-20 15:20:00,57.06,57.13,57.06,57.13,25000.0,37.0214,37.0668,37.0214,37.0668,25000.0
2005-12-20 15:25:00,57.13,57.13,57.02,57.02,79600.0,37.0668,37.0668,36.9954,36.9954,79600.0
2005-12-20 15:30:00,57.01,57.01,56.98,56.99,28000.0,36.9889,36.9889,36.9695,36.9759,28000.0
2005-12-20 15:35:00,56.98,57.13,56.98,57.12,26400.0,36.9695,37.0668,36.9695,37.0603,26400.0
2005-12-20 15:40:00,57.13,57.13,57.06,57.06,24200.0,37.0668,37.0668,37.0214,37.0214,24200.0
2005-12-20 15:45:00,57.07,57.22,57.07,57.22,19800.0,37.0279,37.1252,37.0279,37.1252,19800.0
2005-12-20 15:50:00,57.22,57.22,57.09,57.1,45000.0,37.1252,37.1252,37.0408,37.0473,45000.0
2005-12-20 15:55:00,57.09,57.14,57.09,57.1,44600.0,37.0408,37.0733,37.0408,37.0473,44600.0
2005-12-21 09:30:00,57.1,57.4,57.1,57.33,36000.0,37.0473,37.242,37.0473,37.1965,36000.0
2005-12-21 09:35:00,57.31,57.43,57.26,57.34,29000.0,37.1836,37.2614,37.1511,37.203,29000.0
2005-12-21 09:40:00,57.34,57.39,57.27,57.28,32000.0,37.203,37.2355,37.1576,37.1641,32000.0
2005-12-21 09:45:00,57.33,57.4,57.3,57.35,40800.0,37.1965,37.242,37.1771,37.2095,40800.0
2005-12-21 09:50:00,57.34,57.34,57.19,57.19,5600.0,37.203,37.203,37.1057,37.1057,5600.0
2005-12-21 09:55:00,57.19,57.19,57.08,57.09,19400.0,37.1057,37.1057,37.0343,37.0408,19400.0
2005-12-21 10:00:00,57.09,57.09,57.0,57.0,39400.0,37.0408,37.0408,36.9824,36.9824,39400.0
2005-12-21 10:05:00,57.0,57.04,56.97,56.99,37800.0,36.9824,37.0084,36.963,36.9759,37800.0
2005-12-21 10:10:00,56.99,57.03,56.97,57.03,20600.0,36.9759,37.0019,36.963,37.0019,20600.0
2005-12-21 10:15:00,57.04,57.06,56.95,56.97,20800.0,37.0084,37.0214,36.95,36.963,20800.0
2005-12-21 10:20:00,56.97,57.02,56.96,57.01,12200.0,36.963,36.9954,36.9565,36.9889,12200.0
2005-12-21 10:25:00,57.02,57.02,57.0,57.01,33600.0,36.9954,36.9954,36.9824,36.9889,33600.0
2005-12-21 10:30:00,57.01,57.02,57.0,57.0,12600.0,36.9889,36.9954,36.9824,36.9824,12600.0
2005-12-21 10:35:00,57.0,57.01,57.0,57.01,19800.0,36.9824,36.9889,36.9824,36.9889,19800.0
2005-12-21 10:40:00,57.0,57.01,57.0,57.01,9400.0,36.9824,36.9889,36.9824,36.9889,9400.0
2005-12-21 10:45:00,57.01,57.05,57.0,57.0,40000.0,36.9889,37.0149,36.9824,36.9824,40000.0
2005-12-21 10:50:00,57.01,57.02,57.0,57.02,10200.0,36.9889,36.9954,36.9824,36.9954,10200.0
2005-12-21 10:55:00,57.01,57.03,57.01,57.03,5800.0,36.9889,37.0019,36.9889,37.0019,5800.0
2005-12-21 11:00:00,57.05,57.05,57.03,57.03,6600.0,37.0149,37.0149,37.0019,37.0019,6600.0
2005-12-21 11:05:00,57.03,57.09,57.03,57.09,18600.0,37.0019,37.0408,37.0019,37.0408,18600.0
2005-12-21 11:10:00,57.11,57.11,57.09,57.09,7800.0,37.0538,37.0538,37.0408,37.0408,7800.0
2005-12-21 11:15:00,57.09,57.09,57.05,57.05,14800.0,37.0408,37.0408,37.0149,37.0149,14800.0
2005-12-21 11:20:00,57.05,57.07,57.04,57.04,5800.0,37.0149,37.0279,37.0084,37.0084,5800.0
2005-12-21 11:25:00,57.04,57.09,57.03,57.07,8600.0,37.0084,37.0408,37.0019,37.0279,8600.0
2005-12-21 11:30:00,57.08,57.08,57.04,57.04,4600.0,37.0343,37.0343,37.0084,37.0084,4600.0
2005-12-21 11:35:00,57.05,57.05,57.0,57.0,10200.0,37.0149,37.0149,36.9824,36.9824,10200.0
2005-12-21 11:40:00,57.0,57.02,57.0,57.01,14000.0,36.9824,36.9954,36.9824,36.9889,14000.0
2005-12-21 11:45:00,57.01,57.02,57.0,57.0,5600.0,36.9889,36.9954,36.9824,36.9824,5600.0
2005-12-21 11:50:00,57.01,57.02,56.99,56.99,6600.0,36.9889,36.9954,36.9759,36.9759,6600.0
2005-12-21 11:55:00,56.95,56.98,56.95,56.97,34200.0,36.95,36.9695,36.95,36.963,34200.0
2005-12-21 12:00:00,56.95,57.01,56.95,57.01,19800.0,36.95,36.9889,36.95,36.9889,19800.0
2005-12-21 12:05:00,57.0,57.0,56.95,56.96,27600.0,36.9824,36.9824,36.95,36.9565,27600.0
2005-12-21 12:10:00,56.96,56.99,56.96,56.99,3800.0,36.9565,36.9759,36.9565,36.9759,3800.0
2005-12-21 12:15:00,56.98,56.98,56.93,56.93,6400.0,36.9695,36.9695,36.937,36.937,6400.0
2005-12-21 12:20:00,56.93,56.93,56.91,56.93,28000.0,36.937,36.937,36.924,36.937,28000.0
2005-12-21 12:25:00,56.93,56.93,56.85,56.85,12800.0,36.937,36.937,36.8851,36.8851,12800.0
2005-12-21 12:30:00,56.85,56.85,56.85,56.85,1400.0,36.8851,36.8851,36.8851,36.8851,1400.0
2005-12-21 12:35:00,56.85,56.85,56.83,56.84,44600.0,36.8851,36.8851,36.8721,36.8786,44600.0
2005-12-21 12:40:00,56.84,56.85,56.77,56.77,36200.0,36.8786,36.8851,36.8332,36.8332,36200.0
2005-12-21 12:45:00,56.77,56.77,56.71,56.73,23800.0,36.8332,36.8332,36.7943,36.8073,23800.0
2005-12-21 12:50:00,56.73,56.75,56.7,56.7,60200.0,36.8073,36.8202,36.7878,36.7878,60200.0
2005-12-21 12:55:00,56.69,56.71,56.65,56.65,45600.0,36.7813,36.7943,36.7554,36.7554,45600.0
2005-12-21 13:00:00,56.65,56.67,56.63,56.67,18800.0,36.7554,36.7683,36.7424,36.7683,18800.0
2005-12-21 13:05:00,56.68,56.78,56.67,56.77,33800.0,36.7748,36.8397,36.7683,36.8332,33800.0
2005-12-21 13:10:00,56.75,56.77,56.72,56.77,5400.0,36.8202,36.8332,36.8008,36.8332,5400.0
2005-12-21 13:15:00,56.78,56.8,56.78,56.78,9400.0,36.8397,36.8527,36.8397,36.8397,9400.0
2005-12-21 13:20:00,56.78,56.78,56.74,56.74,7000.0,36.8397,36.8397,36.8137,36.8137,7000.0
2005-12-21 13:25:00,56.74,56.75,56.71,56.71,6200.0,36.8137,36.8202,36.7943,36.7943,6200.0
2005-12-21 13:30:00,56.71,56.74,56.69,56.69,25600.0,36.7943,36.8137,36.7813,36.7813,25600.0
2005-12-21 13:35:00,56.72,56.73,56.7,56.72,9400.0,36.8008,36.8073,36.7878,36.8008,9400.0
2005-12-21 13:40:00,56.72,56.74,56.71,56.74,9000.0,36.8008,36.8137,36.7943,36.8137,9000.0
2005-12-21 13:45:00,56.74,56.82,56.74,56.82,8800.0,36.8137,36.8657,36.8137,36.8657,8800.0
2005-12-21 13:50:00,56.82,56.83,56.76,56.76,5400.0,36.8657,36.8721,36.8267,36.8267,5400.0
2005-12-21 13:55:00,56.75,56.76,56.73,56.75,5800.0,36.8202,36.8267,36.8073,36.8202,5800.0
2005-12-21 14:00:00,56.74,56.74,56.69,56.74,11600.0,36.8137,36.8137,36.7813,36.8137,11600.0
2005-12-21 14:05:00,56.74,56.76,56.74,56.76,2600.0,36.8137,36.8267,36.8137,36.8267,2600.0
2005-12-21 14:10:00,56.76,56.76,56.74,56.75,6400.0,36.8267,36.8267,36.8137,36.8202,6400.0
2005-12-21 14:15:00,56.75,56.85,56.74,56.85,13800.0,36.8202,36.8851,36.8137,36.8851,13800.0
2005-12-21 14:20:00,56.85,56.85,56.81,56.82,8400.0,36.8851,36.8851,36.8592,36.8657,8400.0
2005-12-21 14:25:00,56.81,56.82,56.78,56.79,6600.0,36.8592,36.8657,36.8397,36.8462,6600.0
2005-12-21 14:30:00,56.79,56.79,56.73,56.73,13200.0,36.8462,36.8462,36.8073,36.8073,13200.0
2005-12-21 14:35:00,56.73,56.81,56.73,56.81,6600.0,36.8073,36.8592,36.8073,36.8592,6600.0
2005-12-21 14:40:00,56.81,56.81,56.79,56.79,12800.0,36.8592,36.8592,36.8462,36.8462,12800.0
2005-12-21 14:45:00,56.78,56.78,56.76,56.77,18800.0,36.8397,36.8397,36.8267,36.8332,18800.0
2005-12-21 14:50:00,56.79,56.79,56.74,56.76,12000.0,36.8462,36.8462,36.8137,36.8267,12000.0
2005-12-21 14:55:00,56.77,56.77,56.6,56.66,16400.0,36.8332,36.8332,36.7229,36.7618,16400.0
2005-12-21 15:00:00,56.68,56.68,56.62,56.63,8400.0,36.7748,36.7748,36.7359,36.7424,8400.0
2005-12-21 15:05:00,56.62,56.69,56.62,56.69,11000.0,36.7359,36.7813,36.7359,36.7813,11000.0
2005-12-21 15:10:00,56.68,56.69,56.62,56.62,7200.0,36.7748,36.7813,36.7359,36.7359,7200.0
2005-12-21 15:15:00,56.62,56.63,56.59,56.6,20000.0,36.7359,36.7424,36.7164,36.7229,20000.0
2005-12-21 15:20:00,56.6,56.63,56.6,56.61,15600.0,36.7229,36.7424,36.7229,36.7294,15600.0
2005-12-21 15:25:00,56.62,56.62,56.6,56.6,27600.0,36.7359,36.7359,36.7229,36.7229,27600.0
2005-12-21 15:30:00,56.6,56.62,56.6,56.61,14400.0,36.7229,36.7359,36.7229,36.7294,14400.0
2005-12-21 15:35:00,56.61,56.61,56.6,56.6,7400.0,36.7294,36.7294,36.7229,36.7229,7400.0
2005-12-21 15:40:00,56.61,56.63,56.59,56.63,27200.0,36.7294,36.7424,36.7164,36.7424,27200.0
2005-12-21 15:45:00,56.65,56.75,56.65,56.75,18400.0,36.7554,36.8202,36.7554,36.8202,18400.0
2005-12-21 15:50:00,56.75,56.75,56.74,56.74,34400.0,36.8202,36.8202,36.8137,36.8137,34400.0
2005-12-21 15:55:00,56.74,56.74,56.69,56.71,38200.0,36.8137,36.8137,36.7813,36.7943,38200.0
2005-12-22 09:30:00,56.73,56.8,56.64,56.8,18200.0,36.8073,36.8527,36.7489,36.8527,18200.0
2005-12-22 09:35:00,56.84,56.99,56.79,56.95,10600.0,36.8786,36.9759,36.8462,36.95,10600.0
2005-12-22 09:40:00,56.95,57.08,56.91,57.08,14800.0,36.95,37.0343,36.924,37.0343,14800.0
2005-12-22 09:45:00,57.07,57.07,57.01,57.02,4400.0,37.0279,37.0279,36.9889,36.9954,4400.0
2005-12-22 09:50:00,57.04,57.14,57.04,57.13,8400.0,37.0084,37.0733,37.0084,37.0668,8400.0
2005-12-22 09:55:00,57.12,57.12,56.98,56.98,5600.0,37.0603,37.0603,36.9695,36.9695,5600.0
2005-12-22 10:00:00,57.0,57.17,57.0,57.13,8800.0,36.9824,37.0927,36.9824,37.0668,8800.0
2005-12-22 10:05:00,57.13,57.14,56.96,57.07,24000.0,37.0668,37.0733,36.9565,37.0279,24000.0
2005-12-22 10:10:00,57.07,57.08,57.0,57.0,6600.0,37.0279,37.0343,36.9824,36.9824,6600.0
2005-12-22 10:15:00,57.0,57.09,57.0,57.06,2600.0,36.9824,37.0408,36.9824,37.0214,2600.0
2005-12-22 10:20:00,57.1,57.12,57.09,57.09,5800.0,37.0473,37.0603,37.0408,37.0408,5800.0
2005-12-22 10:25:00,57.1,57.1,57.06,57.09,2400.0,37.0473,37.0473,37.0214,37.0408,2400.0
2005-12-22 10:30:00,57.08,57.13,57.04,57.13,17400.0,37.0343,37.0668,37.0084,37.0668,17400.0
2005-12-22 10:35:00,57.15,57.26,57.15,57.21,27600.0,37.0798,37.1511,37.0798,37.1187,27600.0
2005-12-22 10:40:00,57.22,57.22,57.17,57.21,17000.0,37.1252,37.1252,37.0927,37.1187,17000.0
2005-12-22 10:45:00,57.22,57.26,57.22,57.26,8800.0,37.1252,37.1511,37.1252,37.1511,8800.0
2005-12-22 10:50:00,57.26,57.32,57.18,57.29,16600.0,37.1511,37.1901,37.0992,37.1706,16600.0
2005-12-22 10:55:00,57.3,57.33,57.15,57.15,30800.0,37.1771,37.1965,37.0798,37.0798,30800.0
2005-12-22 11:00:00,57.15,57.17,57.08,57.1,9400.0,37.0798,37.0927,37.0343,37.0473,9400.0
2005-12-22 11:05:00,57.09,57.24,57.07,57.24,29200.0,37.0408,37.1382,37.0279,37.1382,29200.0
2005-12-22 11:10:00,57.24,57.32,57.24,57.27,10600.0,37.1382,37.1901,37.1382,37.1576,10600.0
2005-12-22 11:15:00,57.3,57.37,57.29,57.34,26600.0,37.1771,37.2225,37.1706,37.203,26600.0
2005-12-22 11:20:00,57.35,57.37,57.29,57.33,20000.0,37.2095,37.2225,37.1706,37.1965,20000.0
2005-12-22 11:25:00,57.33,57.4,57.33,57.4,19000.0,37.1965,37.242,37.1965,37.242,19000.0
2005-12-22 11:30:00,57.4,57.4,57.37,57.37,9400.0,37.242,37.242,37.2225,37.2225,9400.0
2005-12-22 11:35:00,57.35,57.38,57.31,57.35,14800.0,37.2095,37.229,37.1836,37.2095,14800.0
2005-12-22 11:40:00,57.35,57.4,57.35,57.36,14000.0,37.2095,37.242,37.2095,37.216,14000.0
2005-12-22 11:45:00,57.38,57.41,57.37,57.4,14800.0,37.229,37.2485,37.2225,37.242,14800.0
2005-12-22 11:50:00,57.4,57.47,57.4,57.46,17800.0,37.242,37.2874,37.242,37.2809,17800.0
2005-12-22 11:55:00,57.46,57.47,57.44,57.46,15600.0,37.2809,37.2874,37.2679,37.2809,15600.0
2005-12-22 12:00:00,57.45,57.46,57.4,57.4,12600.0,37.2744,37.2809,37.242,37.242,12600.0
2005-12-22 12:05:00,57.38,57.38,57.35,57.35,8800.0,37.229,37.229,37.2095,37.2095,8800.0
2005-12-22 12:10:00,57.35,57.38,57.35,57.36,14200.0,37.2095,37.229,37.2095,37.216,14200.0
2005-12-22 12:15:00,57.35,57.35,57.35,57.35,17800.0,37.2095,37.2095,37.2095,37.2095,17800.0
2005-12-22 12:20:00,57.35,57.37,57.32,57.37,12000.0,37.2095,37.2225,37.1901,37.2225,12000.0
2005-12-22 12:25:00,57.38,57.38,57.37,57.38,4200.0,37.229,37.229,37.2225,37.229,4200.0
2005-12-22 12:30:00,57.36,57.38,57.34,57.35,59600.0,37.216,37.229,37.203,37.2095,59600.0
2005-12-22 12:35:00,57.34,57.35,57.31,57.33,18000.0,37.203,37.2095,37.1836,37.1965,18000.0
2005-12-22 12:40:00,57.33,57.34,57.25,57.25,25800.0,37.1965,37.203,37.1446,37.1446,25800.0
2005-12-22 12:45:00,57.25,57.35,57.25,57.35,23000.0,37.1446,37.2095,37.1446,37.2095,23000.0
2005-12-22 12:50:00,57.36,57.36,57.33,57.35,13000.0,37.216,37.216,37.1965,37.2095,13000.0
2005-12-22 12:55:00,57.35,57.37,57.35,57.37,4800.0,37.2095,37.2225,37.2095,37.2225,4800.0
2005-12-22 13:00:00,57.37,57.42,57.37,57.4,9000.0,37.2225,37.2549,37.2225,37.242,9000.0
2005-12-22 13:05:00,57.4,57.4,57.36,57.36,6000.0,37.242,37.242,37.216,37.216,6000.0
2005-12-22 13:10:00,57.36,57.36,57.35,57.35,2800.0,37.216,37.216,37.2095,37.2095,2800.0
2005-12-22 13:15:00,57.35,57.37,57.34,57.35,5600.0,37.2095,37.2225,37.203,37.2095,5600.0
2005-12-22 13:20:00,57.35,57.37,57.35,57.36,1400.0,37.2095,37.2225,37.2095,37.216,1400.0
2005-12-22 13:25:00,57.36,57.36,57.32,57.34,5800.0,37.216,37.216,37.1901,37.203,5800.0
2005-12-22 13:30:00,57.33,57.38,57.33,57.35,8800.0,37.1965,37.229,37.1965,37.2095,8800.0
2005-12-22 13:35:00,57.33,57.45,57.33,57.43,17400.0,37.1965,37.2744,37.1965,37.2614,17400.0
2005-12-22 13:40:00,57.44,57.44,57.42,57.43,23400.0,37.2679,37.2679,37.2549,37.2614,23400.0
2005-12-22 13:45:00,57.42,57.43,57.4,57.42,6400.0,37.2549,37.2614,37.242,37.2549,6400.0
2005-12-22 13:50:00,57.42,57.43,57.41,57.41,10600.0,37.2549,37.2614,37.2485,37.2485,10600.0
2005-12-22 13:55:00,57.4,57.4,57.37,57.4,11200.0,37.242,37.242,37.2225,37.242,11200.0
2005-12-22 14:00:00,57.41,57.43,57.41,57.42,16800.0,37.2485,37.2614,37.2485,37.2549,16800.0
2005-12-22 14:05:00,57.42,57.45,57.41,57.45,19400.0,37.2549,37.2744,37.2485,37.2744,19400.0
2005-12-22 14:10:00,57.45,57.45,57.43,57.43,3000.0,37.2744,37.2744,37.2614,37.2614,3000.0
2005-12-22 14:15:00,57.41,57.41,57.35,57.4,11600.0,37.2485,37.2485,37.2095,37.242,11600.0
2005-12-22 14:20:00,57.4,57.43,57.4,57.43,7800.0,37.242,37.2614,37.242,37.2614,7800.0
2005-12-22 14:25:00,57.43,57.43,57.35,57.35,6200.0,37.2614,37.2614,37.2095,37.2095,6200.0
2005-12-22 14:30:00,57.35,57.38,57.35,57.37,15400.0,37.2095,37.229,37.2095,37.2225,15400.0
2005-12-22 14:35:00,57.38,57.4,57.35,57.35,8400.0,37.229,37.242,37.2095,37.2095,8400.0
2005-12-22 14:40:00,57.35,57.36,57.35,57.35,14200.0,37.2095,37.216,37.2095,37.2095,14200.0
2005-12-22 14:45:00,57.35,57.41,57.34,57.41,7400.0,37.2095,37.2485,37.203,37.2485,7400.0
2005-12-22 14:50:00,57.44,57.45,57.42,57.44,7800.0,37.2679,37.2744,37.2549,37.2679,7800.0
2005-12-22 14:55:00,57.45,57.5,57.42,57.5,11800.0,37.2744,37.3068,37.2549,37.3068,11800.0
2005-12-22 15:00:00,57.5,57.51,57.49,57.5,12800.0,37.3068,37.3133,37.3004,37.3068,12800.0
2005-12-22 15:05:00,57.48,57.48,57.43,57.45,5400.0,37.2939,37.2939,37.2614,37.2744,5400.0
2005-12-22 15:10:00,57.45,57.55,57.45,57.54,11200.0,37.2744,37.3393,37.2744,37.3328,11200.0
2005-12-22 15:15:00,57.52,57.55,57.51,57.52,52800.0,37.3198,37.3393,37.3133,37.3198,52800.0
2005-12-22 15:20:00,57.5,57.54,57.49,57.52,18600.0,37.3068,37.3328,37.3004,37.3198,18600.0
2005-12-22 15:25:00,57.52,57.54,57.52,57.54,21800.0,37.3198,37.3328,37.3198,37.3328,21800.0
2005-12-22 15:30:00,57.54,57.54,57.49,57.49,25800.0,37.3328,37.3328,37.3004,37.3004,25800.0
2005-12-22 15:35:00,57.49,57.52,57.49,57.52,19600.0,37.3004,37.3198,37.3004,37.3198,19600.0
2005-12-22 15:40:00,57.52,57.52,57.5,57.51,29400.0,37.3198,37.3198,37.3068,37.3133,29400.0
2005-12-22 15:45:00,57.51,57.51,57.48,57.48,16800.0,37.3133,37.3133,37.2939,37.2939,16800.0
2005-12-22 15:50:00,57.48,57.51,57.47,57.5,32000.0,37.2939,37.3133,37.2874,37.3068,32000.0
2005-12-22 15:55:00,57.5,57.5,57.47,57.49,43000.0,37.3068,37.3068,37.2874,37.3004,43000.0
2005-12-23 09:30:00,57.6,57.6,57.38,57.38,27800.0,37.3717,37.3717,37.229,37.229,27800.0
2005-12-23 09:35:00,57.35,57.67,57.25,57.67,16800.0,37.2095,37.4171,37.1446,37.4171,16800.0
2005-12-23 09:40:00,57.66,57.66,57.65,57.65,1600.0,37.4107,37.4107,37.4042,37.4042,1600.0
2005-12-23 09:45:00,57.6,57.73,57.59,57.7,8000.0,37.3717,37.4561,37.3652,37.4366,8000.0
2005-12-23 09:50:00,57.7,57.7,57.63,57.63,8800.0,37.4366,37.4366,37.3912,37.3912,8800.0
2005-12-23 09:55:00,57.63,57.63,57.55,57.55,11400.0,37.3912,37.3912,37.3393,37.3393,11400.0
2005-12-23 10:00:00,57.55,57.55,57.47,57.54,12000.0,37.3393,37.3393,37.2874,37.3328,12000.0
2005-12-23 10:05:00,57.57,57.68,57.54,57.66,14800.0,37.3523,37.4236,37.3328,37.4107,14800.0
2005-12-23 10:10:00,57.66,57.71,57.66,57.7,10800.0,37.4107,37.4431,37.4107,37.4366,10800.0
2005-12-23 10:15:00,57.7,57.7,57.65,57.66,12000.0,37.4366,37.4366,37.4042,37.4107,12000.0
2005-12-23 10:20:00,57.65,57.7,57.64,57.68,6800.0,37.4042,37.4366,37.3977,37.4236,6800.0
2005-12-23 10:25:00,57.67,57.67,57.61,57.61,5000.0,37.4171,37.4171,37.3782,37.3782,5000.0
2005-12-23 10:30:00,57.6,57.6,57.55,57.55,2800.0,37.3717,37.3717,37.3393,37.3393,2800.0
2005-12-23 10:35:00,57.52,57.6,57.52,57.58,18000.0,37.3198,37.3717,37.3198,37.3588,18000.0
2005-12-23 10:40:00,57.57,57.58,57.53,57.54,9200.0,37.3523,37.3588,37.3263,37.3328,9200.0
2005-12-23 10:45:00,57.54,57.55,57.52,57.52,6200.0,37.3328,37.3393,37.3198,37.3198,6200.0
2005-12-23 10:50:00,57.52,57.59,57.52,57.52,10600.0,37.3198,37.3652,37.3198,37.3198,10600.0
2005-12-23 10:55:00,57.51,57.52,57.49,57.49,9800.0,37.3133,37.3198,37.3004,37.3004,9800.0
2005-12-23 11:00:00,57.5,57.5,57.46,57.49,6200.0,37.3068,37.3068,37.2809,37.3004,6200.0
2005-12-23 11:05:00,57.47,57.47,57.41,57.41,10800.0,37.2874,37.2874,37.2485,37.2485,10800.0
2005-12-23 11:10:00,57.43,57.47,57.43,57.44,4600.0,37.2614,37.2874,37.2614,37.2679,4600.0
2005-12-23 11:15:00,57.42,57.49,57.42,57.49,3000.0,37.2549,37.3004,37.2549,37.3004,3000.0
2005-12-23 11:20:00,57.49,57.55,57.49,57.55,2800.0,37.3004,37.3393,37.3004,37.3393,2800.0
2005-12-23 11:25:00,57.52,57.54,57.52,57.52,2200.0,37.3198,37.3328,37.3198,37.3198,2200.0
2005-12-23 11:30:00,57.53,57.55,57.52,57.55,3400.0,37.3263,37.3393,37.3198,37.3393,3400.0
2005-12-23 11:35:00,57.55,57.6,57.55,57.59,5200.0,37.3393,37.3717,37.3393,37.3652,5200.0
2005-12-23 11:40:00,57.59,57.6,57.58,57.6,2000.0,37.3652,37.3717,37.3588,37.3717,2000.0
2005-12-23 11:45:00,57.62,57.63,57.6,57.63,3200.0,37.3847,37.3912,37.3717,37.3912,3200.0
2005-12-23 11:50:00,57.62,57.66,57.62,57.66,3000.0,37.3847,37.4107,37.3847,37.4107,3000.0
2005-12-23 11:55:00,57.66,57.67,57.63,57.63,2800.0,37.4107,37.4171,37.3912,37.3912,2800.0
2005-12-23 12:00:00,57.59,57.6,57.55,57.57,5800.0,37.3652,37.3717,37.3393,37.3523,5800.0
2005-12-23 12:05:00,57.57,57.58,57.57,57.58,2200.0,37.3523,37.3588,37.3523,37.3588,2200.0
2005-12-23 12:10:00,57.57,57.6,57.57,57.59,2200.0,37.3523,37.3717,37.3523,37.3652,2200.0
2005-12-23 12:15:00,57.6,57.61,57.6,57.6,2200.0,37.3717,37.3782,37.3717,37.3717,2200.0
2005-12-23 12:20:00,57.6,57.6,57.56,57.56,1800.0,37.3717,37.3717,37.3458,37.3458,1800.0
2005-12-23 12:25:00,57.57,57.59,57.55,57.58,4000.0,37.3523,37.3652,37.3393,37.3588,4000.0
2005-12-23 12:30:00,57.62,57.62,57.59,57.61,800.0,37.3847,37.3847,37.3652,37.3782,800.0
2005-12-23 12:35:00,57.59,57.62,57.59,57.6,1000.0,37.3652,37.3847,37.3652,37.3717,1000.0
2005-12-23 12:40:00,57.61,57.61,57.6,57.6,1400.0,37.3782,37.3782,37.3717,37.3717,1400.0
2005-12-23 12:45:00,57.6,57.6,57.59,57.6,4800.0,37.3717,37.3717,37.3652,37.3717,4800.0
2005-12-23 12:50:00,57.6,57.62,57.59,57.6,6200.0,37.3717,37.3847,37.3652,37.3717,6200.0
2005-12-23 12:55:00,57.59,57.6,57.58,57.59,2000.0,37.3652,37.3717,37.3588,37.3652,2000.0
2005-12-23 13:00:00,57.59,57.59,57.58,57.58,2000.0,37.3652,37.3652,37.3588,37.3588,2000.0
2005-12-23 13:05:00,57.55,57.55,57.53,57.54,4000.0,37.3393,37.3393,37.3263,37.3328,4000.0
2005-12-23 13:10:00,57.54,57.54,57.48,57.52,2200.0,37.3328,37.3328,37.2939,37.3198,2200.0
2005-12-23 13:15:00,57.52,57.52,57.51,57.51,2200.0,37.3198,37.3198,37.3133,37.3133,2200.0
2005-12-23 13:20:00,57.51,57.52,57.51,57.51,1400.0,37.3133,37.3198,37.3133,37.3133,1400.0
2005-12-23 13:25:00,57.51,57.51,57.49,57.49,2400.0,37.3133,37.3133,37.3004,37.3004,2400.0
2005-12-23 13:30:00,57.5,57.52,57.5,57.52,5000.0,37.3068,37.3198,37.3068,37.3198,5000.0
2005-12-23 13:35:00,57.51,57.52,57.5,57.5,1000.0,37.3133,37.3198,37.3068,37.3068,1000.0
2005-12-23 13:40:00,57.51,57.52,57.5,57.5,3400.0,37.3133,37.3198,37.3068,37.3068,3400.0
2005-12-23 13:45:00,57.5,57.5,57.49,57.5,1000.0,37.3068,37.3068,37.3004,37.3068,1000.0
2005-12-23 13:50:00,57.47,57.49,57.45,57.45,3200.0,37.2874,37.3004,37.2744,37.2744,3200.0
2005-12-23 13:55:00,57.46,57.46,57.45,57.45,6600.0,37.2809,37.2809,37.2744,37.2744,6600.0
2005-12-23 14:00:00,57.44,57.45,57.4,57.42,5000.0,37.2679,37.2744,37.242,37.2549,5000.0
2005-12-23 14:05:00,57.41,57.41,57.38,57.38,2400.0,37.2485,37.2485,37.229,37.229,2400.0
2005-12-23 14:10:00,57.38,57.38,57.35,57.37,3400.0,37.229,37.229,37.2095,37.2225,3400.0
2005-12-23 14:15:00,57.37,57.37,57.31,57.33,24400.0,37.2225,37.2225,37.1836,37.1965,24400.0
2005-12-23 14:20:00,57.33,57.34,57.32,57.34,10800.0,37.1965,37.203,37.1901,37.203,10800.0
2005-12-23 14:25:00,57.33,57.35,57.33,57.34,7200.0,37.1965,37.2095,37.1965,37.203,7200.0
2005-12-23 14:30:00,57.34,57.38,57.34,57.37,5600.0,37.203,37.229,37.203,37.2225,5600.0
2005-12-23 14:35:00,57.38,57.4,57.38,57.4,1400.0,37.229,37.242,37.229,37.242,1400.0
2005-12-23 14:40:00,57.4,57.44,57.4,57.43,12800.0,37.242,37.2679,37.242,37.2614,12800.0
2005-12-23 14:45:00,57.43,57.43,57.41,57.41,20400.0,37.2614,37.2614,37.2485,37.2485,20400.0
2005-12-23 14:50:00,57.41,57.47,57.41,57.43,15400.0,37.2485,37.2874,37.2485,37.2614,15400.0
2005-12-23 14:55:00,57.38,57.42,57.38,57.41,12000.0,37.229,37.2549,37.229,37.2485,12000.0
2005-12-23 15:00:00,57.44,57.44,57.41,57.44,7400.0,37.2679,37.2679,37.2485,37.2679,7400.0
2005-12-23 15:05:00,57.43,57.49,57.43,57.49,5600.0,37.2614,37.3004,37.2614,37.3004,5600.0
2005-12-23 15:10:00,57.49,57.49,57.44,57.47,6400.0,37.3004,37.3004,37.2679,37.2874,6400.0
2005-12-23 15:15:00,57.46,57.46,57.41,57.41,6400.0,37.2809,37.2809,37.2485,37.2485,6400.0
2005-12-23 15:20:00,57.41,57.44,57.41,57.44,5000.0,37.2485,37.2679,37.2485,37.2679,5000.0
2005-12-23 15:25:00,57.44,57.48,57.42,57.42,9400.0,37.2679,37.2939,37.2549,37.2549,9400.0
2005-12-23 15:30:00,57.41,57.43,57.41,57.42,4400.0,37.2485,37.2614,37.2485,37.2549,4400.0
2005-12-23 15:35:00,57.43,57.49,57.43,57.49,8600.0,37.2614,37.3004,37.2614,37.3004,8600.0
2005-12-23 15:40:00,57.49,57.49,57.48,57.48,6200.0,37.3004,37.3004,37.2939,37.2939,6200.0
2005-12-23 15:45:00,57.48,57.53,57.48,57.52,5800.0,37.2939,37.3263,37.2939,37.3198,5800.0
2005-12-23 15:50:00,57.52,57.52,57.49,57.49,10000.0,37.3198,37.3198,37.3004,37.3004,10000.0
2005-12-23 15:55:00,57.49,57.5,57.48,57.49,9400.0,37.3004,37.3068,37.2939,37.3004,9400.0
2005-12-27 09:30:00,57.47,57.48,57.38,57.38,21000.0,37.2874,37.2939,37.229,37.229,21000.0
2005-12-27 09:35:00,57.38,57.5,57.34,57.5,10200.0,37.229,37.3068,37.203,37.3068,10200.0
2005-12-27 09:40:00,57.55,57.68,57.49,57.66,6200.0,37.3393,37.4236,37.3004,37.4107,6200.0
2005-12-27 09:45:00,57.69,57.75,57.65,57.75,5000.0,37.4301,37.469,37.4042,37.469,5000.0
2005-12-27 09:50:00,57.8,57.8,57.79,57.79,1600.0,37.5015,37.5015,37.495,37.495,1600.0
2005-12-27 09:55:00,57.79,57.97,57.77,57.93,9600.0,37.495,37.6118,37.482,37.5858,9600.0
2005-12-27 10:00:00,57.92,57.92,57.87,57.87,3400.0,37.5793,37.5793,37.5469,37.5469,3400.0
2005-12-27 10:05:00,57.87,57.88,57.84,57.84,8400.0,37.5469,37.5534,37.5274,37.5274,8400.0
2005-12-27 10:10:00,57.84,57.85,57.83,57.84,13000.0,37.5274,37.5339,37.521,37.5274,13000.0
2005-12-27 10:15:00,57.84,57.85,57.75,57.76,55200.0,37.5274,37.5339,37.469,37.4755,55200.0
2005-12-27 10:20:00,57.76,57.76,57.68,57.7,25200.0,37.4755,37.4755,37.4236,37.4366,25200.0
2005-12-27 10:25:00,57.7,57.71,57.6,57.6,22200.0,37.4366,37.4431,37.3717,37.3717,22200.0
2005-12-27 10:30:00,57.6,57.69,57.6,57.66,21200.0,37.3717,37.4301,37.3717,37.4107,21200.0
2005-12-27 10:35:00,57.66,57.66,57.64,57.65,23200.0,37.4107,37.4107,37.3977,37.4042,23200.0
2005-12-27 10:40:00,57.65,57.68,57.65,57.68,26400.0,37.4042,37.4236,37.4042,37.4236,26400.0
2005-12-27 10:45:00,57.7,57.7,57.68,57.7,20400.0,37.4366,37.4366,37.4236,37.4366,20400.0
2005-12-27 10:50:00,57.7,57.7,57.63,57.63,8000.0,37.4366,37.4366,37.3912,37.3912,8000.0
2005-12-27 10:55:00,57.6,57.6,57.58,57.58,4800.0,37.3717,37.3717,37.3588,37.3588,4800.0
2005-12-27 11:00:00,57.55,57.62,57.54,57.62,10400.0,37.3393,37.3847,37.3328,37.3847,10400.0
2005-12-27 11:05:00,57.62,57.65,57.57,57.57,18200.0,37.3847,37.4042,37.3523,37.3523,18200.0
2005-12-27 11:10:00,57.58,57.66,57.57,57.65,13200.0,37.3588,37.4107,37.3523,37.4042,13200.0
2005-12-27 11:15:00,57.66,57.7,57.66,57.68,12600.0,37.4107,37.4366,37.4107,37.4236,12600.0
2005-12-27 11:20:00,57.68,57.68,57.63,57.63,32000.0,37.4236,37.4236,37.3912,37.3912,32000.0
2005-12-27 11:25:00,57.63,57.63,57.6,57.61,16400.0,37.3912,37.3912,37.3717,37.3782,16400.0
2005-12-27 11:30:00,57.59,57.59,57.55,57.55,5200.0,37.3652,37.3652,37.3393,37.3393,5200.0
2005-12-27 11:35:00,57.54,57.55,57.5,57.53,9800.0,37.3328,37.3393,37.3068,37.3263,9800.0
2005-12-27 11:40:00,57.52,57.52,57.49,57.5,2600.0,37.3198,37.3198,37.3004,37.3068,2600.0
2005-12-27 11:45:00,57.5,57.52,57.49,57.51,22000.0,37.3068,37.3198,37.3004,37.3133,22000.0
2005-12-27 11:50:00,57.5,57.5,57.49,57.49,10000.0,37.3068,37.3068,37.3004,37.3004,10000.0
2005-12-27 11:55:00,57.5,57.5,57.47,57.47,5200.0,37.3068,37.3068,37.2874,37.2874,5200.0
2005-12-27 12:00:00,57.46,57.46,57.38,57.38,9200.0,37.2809,37.2809,37.229,37.229,9200.0
2005-12-27 12:05:00,57.38,57.46,57.38,57.46,12200.0,37.229,37.2809,37.229,37.2809,12200.0
2005-12-27 12:10:00,57.46,57.46,57.31,57.32,10400.0,37.2809,37.2809,37.1836,37.1901,10400.0
2005-12-27 12:15:00,57.3,57.38,57.3,57.38,7400.0,37.1771,37.229,37.1771,37.229,7400.0
2005-12-27 12:20:00,57.38,57.41,57.38,57.4,7400.0,37.229,37.2485,37.229,37.242,7400.0
2005-12-27 12:25:00,57.4,57.44,57.4,57.4,8000.0,37.242,37.2679,37.242,37.242,8000.0
2005-12-27 12:30:00,57.42,57.42,57.4,57.42,3800.0,37.2549,37.2549,37.242,37.2549,3800.0
2005-12-27 12:35:00,57.42,57.42,57.41,57.42,3600.0,37.2549,37.2549,37.2485,37.2549,3600.0
2005-12-27 12:40:00,57.43,57.43,57.4,57.4,1800.0,37.2614,37.2614,37.242,37.242,1800.0
2005-12-27 12:45:00,57.38,57.38,57.38,57.38,5200.0,37.229,37.229,37.229,37.229,5200.0
2005-12-27 12:50:00,57.38,57.42,57.38,57.38,9800.0,37.229,37.2549,37.229,37.229,9800.0
2005-12-27 12:55:00,57.39,57.4,57.35,57.36,5600.0,37.2355,37.242,37.2095,37.216,5600.0
2005-12-27 13:00:00,57.37,57.38,57.37,57.37,2600.0,37.2225,37.229,37.2225,37.2225,2600.0
2005-12-27 13:05:00,57.36,57.38,57.36,57.37,2400.0,37.216,37.229,37.216,37.2225,2400.0
2005-12-27 13:10:00,57.37,57.38,57.37,57.38,5400.0,37.2225,37.229,37.2225,37.229,5400.0
2005-12-27 13:15:00,57.38,57.38,57.35,57.35,8000.0,37.229,37.229,37.2095,37.2095,8000.0
2005-12-27 13:20:00,57.35,57.35,57.25,57.25,16400.0,37.2095,37.2095,37.1446,37.1446,16400.0
2005-12-27 13:25:00,57.25,57.31,57.25,57.31,3800.0,37.1446,37.1836,37.1446,37.1836,3800.0
2005-12-27 13:30:00,57.31,57.31,57.3,57.3,15200.0,37.1836,37.1836,37.1771,37.1771,15200.0
2005-12-27 13:35:00,57.3,57.31,57.3,57.31,5400.0,37.1771,37.1836,37.1771,37.1836,5400.0
2005-12-27 13:40:00,57.31,57.32,57.31,57.32,4000.0,37.1836,37.1901,37.1836,37.1901,4000.0
2005-12-27 13:45:00,57.32,57.32,57.32,57.32,6200.0,37.1901,37.1901,37.1901,37.1901,6200.0
2005-12-27 13:50:00,57.32,57.32,57.32,57.32,7000.0,37.1901,37.1901,37.1901,37.1901,7000.0
2005-12-27 13:55:00,57.32,57.39,57.32,57.39,17200.0,37.1901,37.2355,37.1901,37.2355,17200.0
2005-12-27 14:00:00,57.38,57.44,57.37,57.41,9400.0,37.229,37.2679,37.2225,37.2485,9400.0
2005-12-27 14:05:00,57.42,57.43,57.37,57.4,11400.0,37.2549,37.2614,37.2225,37.242,11400.0
2005-12-27 14:10:00,57.43,57.5,57.43,57.5,10400.0,37.2614,37.3068,37.2614,37.3068,10400.0
2005-12-27 14:15:00,57.49,57.49,57.48,57.48,1800.0,37.3004,37.3004,37.2939,37.2939,1800.0
2005-12-27 14:20:00,57.47,57.52,57.47,57.5,4600.0,37.2874,37.3198,37.2874,37.3068,4600.0
2005-12-27 14:25:00,57.5,57.51,57.47,57.49,4800.0,37.3068,37.3133,37.2874,37.3004,4800.0
2005-12-27 14:30:00,57.49,57.57,57.49,57.49,9800.0,37.3004,37.3523,37.3004,37.3004,9800.0
2005-12-27 14:35:00,57.52,57.52,57.49,57.49,3800.0,37.3198,37.3198,37.3004,37.3004,3800.0
2005-12-27 14:40:00,57.49,57.49,57.45,57.45,5800.0,37.3004,37.3004,37.2744,37.2744,5800.0
2005-12-27 14:45:00,57.45,57.46,57.45,57.45,7000.0,37.2744,37.2809,37.2744,37.2744,7000.0
2005-12-27 14:50:00,57.45,57.46,57.45,57.46,18400.0,37.2744,37.2809,37.2744,37.2809,18400.0
2005-12-27 14:55:00,57.46,57.47,57.44,57.46,16800.0,37.2809,37.2874,37.2679,37.2809,16800.0
2005-12-27 15:00:00,57.46,57.46,57.45,57.45,10000.0,37.2809,37.2809,37.2744,37.2744,10000.0
2005-12-27 15:05:00,57.45,57.45,57.44,57.44,13000.0,37.2744,37.2744,37.2679,37.2679,13000.0
2005-12-27 15:10:00,57.43,57.43,57.41,57.42,23800.0,37.2614,37.2614,37.2485,37.2549,23800.0
2005-12-27 15:15:00,57.42,57.42,57.38,57.38,10200.0,37.2549,37.2549,37.229,37.229,10200.0
2005-12-27 15:20:00,57.38,57.5,57.38,57.46,9400.0,37.229,37.3068,37.229,37.2809,9400.0
2005-12-27 15:25:00,57.45,57.48,57.41,57.46,11400.0,37.2744,37.2939,37.2485,37.2809,11400.0
2005-12-27 15:30:00,57.48,57.49,57.47,57.49,15800.0,37.2939,37.3004,37.2874,37.3004,15800.0
2005-12-27 15:35:00,57.49,57.51,57.48,57.49,14000.0,37.3004,37.3133,37.2939,37.3004,14000.0
2005-12-27 15:40:00,57.49,57.5,57.49,57.49,16800.0,37.3004,37.3068,37.3004,37.3004,16800.0
2005-12-27 15:45:00,57.49,57.51,57.45,57.45,60200.0,37.3004,37.3133,37.2744,37.2744,60200.0
2005-12-27 15:50:00,57.45,57.47,57.38,57.43,14600.0,37.2744,37.2874,37.229,37.2614,14600.0
2005-12-27 15:55:00,57.42,57.43,57.42,57.43,7400.0,37.2549,37.2614,37.2549,37.2614,7400.0
2005-12-28 09:30:00,57.3,57.33,57.21,57.32,20800.0,37.1771,37.1965,37.1187,37.1901,20800.0
2005-12-28 09:35:00,57.32,57.44,57.32,57.35,12600.0,37.1901,37.2679,37.1901,37.2095,12600.0
2005-12-28 09:40:00,57.34,57.34,57.32,57.32,4400.0,37.203,37.203,37.1901,37.1901,4400.0
2005-12-28 09:45:00,57.32,57.32,57.25,57.25,11400.0,37.1901,37.1901,37.1446,37.1446,11400.0
2005-12-28 09:50:00,57.26,57.31,57.25,57.31,7600.0,37.1511,37.1836,37.1446,37.1836,7600.0
2005-12-28 09:55:00,57.27,57.27,57.25,57.25,6200.0,37.1576,37.1576,37.1446,37.1446,6200.0
2005-12-28 10:00:00,57.26,57.35,57.26,57.35,9200.0,37.1511,37.2095,37.1511,37.2095,9200.0
2005-12-28 10:05:00,57.34,57.34,57.31,57.31,2800.0,37.203,37.203,37.1836,37.1836,2800.0
2005-12-28 10:10:00,57.31,57.31,57.26,57.26,6800.0,37.1836,37.1836,37.1511,37.1511,6800.0
2005-12-28 10:15:00,57.27,57.31,57.26,57.3,3000.0,37.1576,37.1836,37.1511,37.1771,3000.0
2005-12-28 10:20:00,57.3,57.32,57.29,57.32,3000.0,37.1771,37.1901,37.1706,37.1901,3000.0
2005-12-28 10:25:00,57.3,57.31,57.25,57.25,10400.0,37.1771,37.1836,37.1446,37.1446,10400.0
2005-12-28 10:30:00,57.25,57.29,57.25,57.25,7200.0,37.1446,37.1706,37.1446,37.1446,7200.0
2005-12-28 10:35:00,57.25,57.25,57.19,57.19,5800.0,37.1446,37.1446,37.1057,37.1057,5800.0
2005-12-28 10:40:00,57.19,57.19,57.18,57.18,8400.0,37.1057,37.1057,37.0992,37.0992,8400.0
2005-12-28 10:45:00,57.18,57.2,57.18,57.19,2200.0,37.0992,37.1122,37.0992,37.1057,2200.0
2005-12-28 10:50:00,57.2,57.2,57.18,57.19,10800.0,37.1122,37.1122,37.0992,37.1057,10800.0
2005-12-28 10:55:00,57.19,57.2,57.16,57.16,6800.0,37.1057,37.1122,37.0862,37.0862,6800.0
2005-12-28 11:00:00,57.16,57.24,57.16,57.24,5400.0,37.0862,37.1382,37.0862,37.1382,5400.0
2005-12-28 11:05:00,57.23,57.23,57.2,57.2,6800.0,37.1317,37.1317,37.1122,37.1122,6800.0
2005-12-28 11:10:00,57.2,57.23,57.2,57.23,4200.0,37.1122,37.1317,37.1122,37.1317,4200.0
2005-12-28 11:15:00,57.23,57.24,57.23,57.24,4000.0,37.1317,37.1382,37.1317,37.1382,4000.0
2005-12-28 11:20:00,57.24,57.27,57.23,57.24,7000.0,37.1382,37.1576,37.1317,37.1382,7000.0
2005-12-28 11:25:00,57.29,57.3,57.27,57.28,3400.0,37.1706,37.1771,37.1576,37.1641,3400.0
2005-12-28 11:30:00,57.26,57.28,57.24,57.26,6000.0,37.1511,37.1641,37.1382,37.1511,6000.0
2005-12-28 11:35:00,57.26,57.28,57.26,57.28,3600.0,37.1511,37.1641,37.1511,37.1641,3600.0
2005-12-28 11:40:00,57.26,57.26,57.24,57.24,1600.0,37.1511,37.1511,37.1382,37.1382,1600.0
2005-12-28 11:45:00,57.24,57.24,57.18,57.2,4600.0,37.1382,37.1382,37.0992,37.1122,4600.0
2005-12-28 11:50:00,57.18,57.2,57.15,57.2,3800.0,37.0992,37.1122,37.0798,37.1122,3800.0
2005-12-28 11:55:00,57.2,57.23,57.2,57.23,3800.0,37.1122,37.1317,37.1122,37.1317,3800.0
2005-12-28 12:00:00,57.23,57.23,57.2,57.2,4800.0,37.1317,37.1317,37.1122,37.1122,4800.0
2005-12-28 12:05:00,57.2,57.22,57.2,57.22,3200.0,37.1122,37.1252,37.1122,37.1252,3200.0
2005-12-28 12:10:00,57.24,57.31,57.24,57.27,12000.0,37.1382,37.1836,37.1382,37.1576,12000.0
2005-12-28 12:15:00,57.27,57.29,57.25,57.27,6600.0,37.1576,37.1706,37.1446,37.1576,6600.0
2005-12-28 12:20:00,57.27,57.29,57.27,57.29,1000.0,37.1576,37.1706,37.1576,37.1706,1000.0
2005-12-28 12:25:00,57.29,57.33,57.25,57.26,9000.0,37.1706,37.1965,37.1446,37.1511,9000.0
2005-12-28 12:30:00,57.26,57.26,57.24,57.25,5800.0,37.1511,37.1511,37.1382,37.1446,5800.0
2005-12-28 12:35:00,57.25,57.25,57.24,57.24,6800.0,37.1446,37.1446,37.1382,37.1382,6800.0
2005-12-28 12:40:00,57.24,57.24,57.18,57.18,6800.0,37.1382,37.1382,37.0992,37.0992,6800.0
2005-12-28 12:45:00,57.2,57.2,57.18,57.18,4800.0,37.1122,37.1122,37.0992,37.0992,4800.0
2005-12-28 12:50:00,57.19,57.2,57.18,57.2,3200.0,37.1057,37.1122,37.0992,37.1122,3200.0
2005-12-28 12:55:00,57.21,57.22,57.2,57.22,2200.0,37.1187,37.1252,37.1122,37.1252,2200.0
2005-12-28 13:00:00,57.22,57.27,57.22,57.24,1400.0,37.1252,37.1576,37.1252,37.1382,1400.0
2005-12-28 13:05:00,57.24,57.27,57.24,57.24,6600.0,37.1382,37.1576,37.1382,37.1382,6600.0
2005-12-28 13:10:00,57.24,57.27,57.24,57.27,2600.0,37.1382,37.1576,37.1382,37.1576,2600.0
2005-12-28 13:15:00,57.26,57.27,57.24,57.25,2400.0,37.1511,37.1576,37.1382,37.1446,2400.0
2005-12-28 13:20:00,57.24,57.26,57.24,57.24,1800.0,37.1382,37.1511,37.1382,37.1382,1800.0
2005-12-28 13:25:00,57.24,57.26,57.23,57.25,3400.0,37.1382,37.1511,37.1317,37.1446,3400.0
2005-12-28 13:30:00,57.23,57.25,57.23,57.24,3000.0,37.1317,37.1446,37.1317,37.1382,3000.0
2005-12-28 13:35:00,57.26,57.3,57.26,57.3,2600.0,37.1511,37.1771,37.1511,37.1771,2600.0
2005-12-28 13:40:00,57.27,57.32,57.27,57.31,5800.0,37.1576,37.1901,37.1576,37.1836,5800.0
2005-12-28 13:45:00,57.32,57.37,57.32,57.34,8000.0,37.1901,37.2225,37.1901,37.203,8000.0
2005-12-28 13:50:00,57.34,57.34,57.28,57.32,5000.0,37.203,37.203,37.1641,37.1901,5000.0
2005-12-28 13:55:00,57.31,57.31,57.31,57.31,800.0,37.1836,37.1836,37.1836,37.1836,800.0
2005-12-28 14:00:00,57.32,57.34,57.29,57.29,3800.0,37.1901,37.203,37.1706,37.1706,3800.0
2005-12-28 14:05:00,57.29,57.33,57.28,57.32,5000.0,37.1706,37.1965,37.1641,37.1901,5000.0
2005-12-28 14:10:00,57.32,57.33,57.3,57.32,4000.0,37.1901,37.1965,37.1771,37.1901,4000.0
2005-12-28 14:15:00,57.32,57.34,57.31,57.34,5800.0,37.1901,37.203,37.1836,37.203,5800.0
2005-12-28 14:20:00,57.32,57.34,57.31,57.33,9200.0,37.1901,37.203,37.1836,37.1965,9200.0
2005-12-28 14:25:00,57.33,57.35,57.33,57.35,7000.0,37.1965,37.2095,37.1965,37.2095,7000.0
2005-12-28 14:30:00,57.37,57.45,57.37,57.43,7400.0,37.2225,37.2744,37.2225,37.2614,7400.0
2005-12-28 14:35:00,57.42,57.44,57.4,57.42,7400.0,37.2549,37.2679,37.242,37.2549,7400.0
2005-12-28 14:40:00,57.41,57.43,57.33,57.33,7400.0,37.2485,37.2614,37.1965,37.1965,7400.0
2005-12-28 14:45:00,57.31,57.33,57.3,57.31,6800.0,37.1836,37.1965,37.1771,37.1836,6800.0
2005-12-28 14:50:00,57.37,57.37,57.33,57.33,4800.0,37.2225,37.2225,37.1965,37.1965,4800.0
2005-12-28 14:55:00,57.33,57.34,57.3,57.31,6400.0,37.1965,37.203,37.1771,37.1836,6400.0
2005-12-28 15:00:00,57.32,57.33,57.3,57.3,8800.0,37.1901,37.1965,37.1771,37.1771,8800.0
2005-12-28 15:05:00,57.3,57.33,57.3,57.33,5200.0,37.1771,37.1965,37.1771,37.1965,5200.0
2005-12-28 15:10:00,57.32,57.33,57.31,57.33,4600.0,37.1901,37.1965,37.1836,37.1965,4600.0
2005-12-28 15:15:00,57.33,57.33,57.31,57.33,4800.0,37.1965,37.1965,37.1836,37.1965,4800.0
2005-12-28 15:20:00,57.33,57.41,57.33,57.38,9200.0,37.1965,37.2485,37.1965,37.229,9200.0
2005-12-28 15:25:00,57.41,57.45,57.4,57.45,6400.0,37.2485,37.2744,37.242,37.2744,6400.0
2005-12-28 15:30:00,57.45,57.45,57.4,57.42,10200.0,37.2744,37.2744,37.242,37.2549,10200.0
2005-12-28 15:35:00,57.42,57.42,57.38,57.38,4600.0,37.2549,37.2549,37.229,37.229,4600.0
2005-12-28 15:40:00,57.38,57.39,57.35,57.36,12800.0,37.229,37.2355,37.2095,37.216,12800.0
2005-12-28 15:45:00,57.36,57.38,57.35,57.38,7600.0,37.216,37.229,37.2095,37.229,7600.0
2005-12-28 15:50:00,57.35,57.38,57.35,57.35,10000.0,37.2095,37.229,37.2095,37.2095,10000.0
2005-12-28 15:55:00,57.35,57.37,57.31,57.34,21400.0,37.2095,37.2225,37.1836,37.203,21400.0
2005-12-29 09:30:00,57.38,57.48,57.34,57.48,8400.0,37.229,37.2939,37.203,37.2939,8400.0
2005-12-29 09:35:00,57.48,57.48,57.42,57.43,1800.0,37.2939,37.2939,37.2549,37.2614,1800.0
2005-12-29 09:40:00,57.43,57.43,57.29,57.38,5600.0,37.2614,37.2614,37.1706,37.229,5600.0
2005-12-29 09:45:00,57.38,57.47,57.38,57.47,4800.0,37.229,37.2874,37.229,37.2874,4800.0
2005-12-29 09:50:00,57.48,57.49,57.4,57.4,3400.0,37.2939,37.3004,37.242,37.242,3400.0
2005-12-29 09:55:00,57.4,57.4,57.28,57.38,6800.0,37.242,37.242,37.1641,37.229,6800.0
2005-12-29 10:00:00,57.38,57.4,57.38,57.38,4000.0,37.229,37.242,37.229,37.229,4000.0
2005-12-29 10:05:00,57.33,57.37,57.27,57.27,4200.0,37.1965,37.2225,37.1576,37.1576,4200.0
2005-12-29 10:10:00,57.29,57.33,57.29,57.33,2200.0,37.1706,37.1965,37.1706,37.1965,2200.0
2005-12-29 10:15:00,57.37,57.37,57.33,57.33,4600.0,37.2225,37.2225,37.1965,37.1965,4600.0
2005-12-29 10:20:00,57.32,57.32,57.3,57.3,3000.0,37.1901,37.1901,37.1771,37.1771,3000.0
2005-12-29 10:25:00,57.3,57.35,57.3,57.34,5200.0,37.1771,37.2095,37.1771,37.203,5200.0
2005-12-29 10:30:00,57.35,57.45,57.35,57.45,8200.0,37.2095,37.2744,37.2095,37.2744,8200.0
2005-12-29 10:35:00,57.45,57.49,57.45,57.49,3600.0,37.2744,37.3004,37.2744,37.3004,3600.0
2005-12-29 10:40:00,57.47,57.47,57.33,57.36,5800.0,37.2874,37.2874,37.1965,37.216,5800.0
2005-12-29 10:45:00,57.38,57.39,57.38,57.38,2400.0,37.229,37.2355,37.229,37.229,2400.0
2005-12-29 10:50:00,57.38,57.41,57.35,57.41,4400.0,37.229,37.2485,37.2095,37.2485,4400.0
2005-12-29 10:55:00,57.41,57.45,57.41,57.43,3200.0,37.2485,37.2744,37.2485,37.2614,3200.0
2005-12-29 11:00:00,57.43,57.5,57.43,57.49,12600.0,37.2614,37.3068,37.2614,37.3004,12600.0
2005-12-29 11:05:00,57.49,57.49,57.42,57.47,3800.0,37.3004,37.3004,37.2549,37.2874,3800.0
2005-12-29 11:10:00,57.46,57.48,57.46,57.48,1400.0,37.2809,37.2939,37.2809,37.2939,1400.0
2005-12-29 11:15:00,57.47,57.49,57.35,57.49,3400.0,37.2874,37.3004,37.2095,37.3004,3400.0
2005-12-29 11:20:00,57.49,57.5,57.49,57.5,4600.0,37.3004,37.3068,37.3004,37.3068,4600.0
2005-12-29 11:25:00,57.5,57.5,57.48,57.48,5000.0,37.3068,37.3068,37.2939,37.2939,5000.0
2005-12-29 11:30:00,57.48,57.48,57.43,57.43,4000.0,37.2939,37.2939,37.2614,37.2614,4000.0
2005-12-29 11:35:00,57.43,57.43,57.43,57.43,3800.0,37.2614,37.2614,37.2614,37.2614,3800.0
2005-12-29 11:40:00,57.43,57.45,57.43,57.44,1600.0,37.2614,37.2744,37.2614,37.2679,1600.0
2005-12-29 11:45:00,57.45,57.48,57.45,57.48,800.0,37.2744,37.2939,37.2744,37.2939,800.0
2005-12-29 11:50:00,57.48,57.48,57.45,57.45,2200.0,37.2939,37.2939,37.2744,37.2744,2200.0
2005-12-29 11:55:00,57.45,57.45,57.45,57.45,2600.0,37.2744,37.2744,37.2744,37.2744,2600.0
2005-12-29 12:00:00,57.48,57.48,57.45,57.46,4200.0,37.2939,37.2939,37.2744,37.2809,4200.0
2005-12-29 12:05:00,57.47,57.48,57.47,57.47,6200.0,37.2874,37.2939,37.2874,37.2874,6200.0
2005-12-29 12:10:00,57.47,57.49,57.47,57.49,2600.0,37.2874,37.3004,37.2874,37.3004,2600.0
2005-12-29 12:15:00,57.49,57.49,57.44,57.44,3400.0,37.3004,37.3004,37.2679,37.2679,3400.0
2005-12-29 12:20:00,57.44,57.47,57.44,57.47,2000.0,37.2679,37.2874,37.2679,37.2874,2000.0
2005-12-29 12:25:00,57.46,57.49,57.46,57.48,3800.0,37.2809,37.3004,37.2809,37.2939,3800.0
2005-12-29 12:30:00,57.49,57.5,57.49,57.49,6800.0,37.3004,37.3068,37.3004,37.3004,6800.0
2005-12-29 12:35:00,57.5,57.5,57.47,57.47,8000.0,37.3068,37.3068,37.2874,37.2874,8000.0
2005-12-29 12:40:00,57.47,57.49,57.47,57.49,1400.0,37.2874,37.3004,37.2874,37.3004,1400.0
2005-12-29 12:45:00,57.49,57.49,57.48,57.48,3400.0,37.3004,37.3004,37.2939,37.2939,3400.0
2005-12-29 12:50:00,57.49,57.49,57.48,57.49,2600.0,37.3004,37.3004,37.2939,37.3004,2600.0
2005-12-29 12:55:00,57.49,57.49,57.46,57.46,2000.0,37.3004,37.3004,37.2809,37.2809,2000.0
2005-12-29 13:00:00,57.47,57.47,57.45,57.45,5000.0,37.2874,37.2874,37.2744,37.2744,5000.0
2005-12-29 13:05:00,57.47,57.49,57.45,57.45,3800.0,37.2874,37.3004,37.2744,37.2744,3800.0
2005-12-29 13:10:00,57.47,57.49,57.47,57.49,1000.0,37.2874,37.3004,37.2874,37.3004,1000.0
2005-12-29 13:15:00,57.49,57.49,57.46,57.47,3200.0,37.3004,37.3004,37.2809,37.2874,3200.0
2005-12-29 13:20:00,57.47,57.49,57.46,57.46,3400.0,37.2874,37.3004,37.2809,37.2809,3400.0
2005-12-29 13:25:00,57.45,57.48,57.45,57.45,3600.0,37.2744,37.2939,37.2744,37.2744,3600.0
2005-12-29 13:30:00,57.46,57.47,57.45,57.45,3600.0,37.2809,37.2874,37.2744,37.2744,3600.0
2005-12-29 13:35:00,57.45,57.47,57.45,57.46,4400.0,37.2744,37.2874,37.2744,37.2809,4400.0
2005-12-29 13:40:00,57.46,57.49,57.46,57.48,1000.0,37.2809,37.3004,37.2809,37.2939,1000.0
2005-12-29 13:45:00,57.47,57.49,57.47,57.49,1200.0,37.2874,37.3004,37.2874,37.3004,1200.0
2005-12-29 13:50:00,57.48,57.48,57.46,57.46,2200.0,37.2939,37.2939,37.2809,37.2809,2200.0
2005-12-29 13:55:00,57.47,57.47,57.46,57.47,3000.0,37.2874,37.2874,37.2809,37.2874,3000.0
2005-12-29 14:00:00,57.48,57.48,57.46,57.46,5800.0,37.2939,37.2939,37.2809,37.2809,5800.0
2005-12-29 14:05:00,57.45,57.49,57.45,57.49,4600.0,37.2744,37.3004,37.2744,37.3004,4600.0
2005-12-29 14:10:00,57.5,57.5,57.49,57.49,12000.0,37.3068,37.3068,37.3004,37.3004,12000.0
2005-12-29 14:15:00,57.49,57.5,57.47,57.47,6000.0,37.3004,37.3068,37.2874,37.2874,6000.0
2005-12-29 14:20:00,57.46,57.46,57.45,57.45,4400.0,37.2809,37.2809,37.2744,37.2744,4400.0
2005-12-29 14:25:00,57.46,57.49,57.45,57.49,2600.0,37.2809,37.3004,37.2744,37.3004,2600.0
2005-12-29 14:30:00,57.48,57.48,57.46,57.47,1600.0,37.2939,37.2939,37.2809,37.2874,1600.0
2005-12-29 14:35:00,57.48,57.49,57.46,57.46,3000.0,37.2939,37.3004,37.2809,37.2809,3000.0
2005-12-29 14:40:00,57.47,57.48,57.47,57.47,2800.0,37.2874,37.2939,37.2874,37.2874,2800.0
2005-12-29 14:45:00,57.47,57.47,57.45,57.46,6600.0,37.2874,37.2874,37.2744,37.2809,6600.0
2005-12-29 14:50:00,57.46,57.49,57.45,57.48,4400.0,37.2809,37.3004,37.2744,37.2939,4400.0
2005-12-29 14:55:00,57.48,57.5,57.48,57.48,4800.0,37.2939,37.3068,37.2939,37.2939,4800.0
2005-12-29 15:00:00,57.49,57.49,57.47,57.49,8600.0,37.3004,37.3004,37.2874,37.3004,8600.0
2005-12-29 15:05:00,57.48,57.5,57.45,57.45,24600.0,37.2939,37.3068,37.2744,37.2744,24600.0
2005-12-29 15:10:00,57.45,57.45,57.4,57.43,11800.0,37.2744,37.2744,37.242,37.2614,11800.0
2005-12-29 15:15:00,57.43,57.44,57.29,57.32,18800.0,37.2614,37.2679,37.1706,37.1901,18800.0
2005-12-29 15:20:00,57.32,57.33,57.32,57.32,7400.0,37.1901,37.1965,37.1901,37.1901,7400.0
2005-12-29 15:25:00,57.32,57.35,57.32,57.34,4400.0,37.1901,37.2095,37.1901,37.203,4400.0
2005-12-29 15:30:00,57.34,57.34,57.27,57.27,12600.0,37.203,37.203,37.1576,37.1576,12600.0
2005-12-29 15:35:00,57.27,57.32,57.27,57.31,5600.0,37.1576,37.1901,37.1576,37.1836,5600.0
2005-12-29 15:40:00,57.32,57.33,57.26,57.28,20400.0,37.1901,37.1965,37.1511,37.1641,20400.0
2005-12-29 15:45:00,57.28,57.3,57.25,57.3,14800.0,37.1641,37.1771,37.1446,37.1771,14800.0
2005-12-29 15:50:00,57.32,57.33,57.27,57.27,5000.0,37.1901,37.1965,37.1576,37.1576,5000.0
2005-12-29 15:55:00,57.27,57.31,57.25,57.28,20800.0,37.1576,37.1836,37.1446,37.1641,20800.0
2005-12-30 09:30:00,56.95,56.95,56.93,56.95,14000.0,36.95,36.95,36.937,36.95,14000.0
2005-12-30 09:35:00,56.95,57.03,56.9,57.03,7000.0,36.95,37.0019,36.9176,37.0019,7000.0
2005-12-30 09:40:00,57.07,57.21,57.07,57.18,7800.0,37.0279,37.1187,37.0279,37.0992,7800.0
2005-12-30 09:45:00,57.15,57.15,57.11,57.11,2200.0,37.0798,37.0798,37.0538,37.0538,2200.0
2005-12-30 09:50:00,57.1,57.13,57.1,57.1,3400.0,37.0473,37.0668,37.0473,37.0473,3400.0
2005-12-30 09:55:00,57.1,57.13,57.08,57.11,2000.0,37.0473,37.0668,37.0343,37.0538,2000.0
2005-12-30 10:00:00,57.12,57.12,57.02,57.02,14000.0,37.0603,37.0603,36.9954,36.9954,14000.0
2005-12-30 10:05:00,57.02,57.02,57.0,57.01,9600.0,36.9954,36.9954,36.9824,36.9889,9600.0
2005-12-30 10:10:00,57.01,57.06,57.0,57.01,6600.0,36.9889,37.0214,36.9824,36.9889,6600.0
2005-12-30 10:15:00,57.01,57.09,57.0,57.0,2000.0,36.9889,37.0408,36.9824,36.9824,2000.0
2005-12-30 10:20:00,57.0,57.0,56.94,56.95,7400.0,36.9824,36.9824,36.9435,36.95,7400.0
2005-12-30 10:25:00,56.94,57.02,56.93,57.0,3200.0,36.9435,36.9954,36.937,36.9824,3200.0
2005-12-30 10:30:00,57.02,57.02,56.95,56.95,2400.0,36.9954,36.9954,36.95,36.95,2400.0
2005-12-30 10:35:00,56.95,56.95,56.92,56.92,4400.0,36.95,36.95,36.9305,36.9305,4400.0
2005-12-30 10:40:00,56.94,56.97,56.9,56.92,2400.0,36.9435,36.963,36.9176,36.9305,2400.0
2005-12-30 10:45:00,56.91,56.91,56.88,56.88,3400.0,36.924,36.924,36.9046,36.9046,3400.0
2005-12-30 10:50:00,56.89,57.02,56.89,56.99,6000.0,36.9111,36.9954,36.9111,36.9759,6000.0
2005-12-30 10:55:00,56.98,57.02,56.95,57.01,8000.0,36.9695,36.9954,36.95,36.9889,8000.0
2005-12-30 11:00:00,57.05,57.05,57.0,57.0,1200.0,37.0149,37.0149,36.9824,36.9824,1200.0
2005-12-30 11:05:00,57.02,57.09,57.02,57.09,3400.0,36.9954,37.0408,36.9954,37.0408,3400.0
2005-12-30 11:10:00,57.1,57.12,57.08,57.11,3200.0,37.0473,37.0603,37.0343,37.0538,3200.0
2005-12-30 11:15:00,57.1,57.1,57.09,57.09,3800.0,37.0473,37.0473,37.0408,37.0408,3800.0
2005-12-30 11:20:00,57.12,57.18,57.12,57.13,5600.0,37.0603,37.0992,37.0603,37.0668,5600.0
2005-12-30 11:25:00,57.13,57.2,57.13,57.19,3600.0,37.0668,37.1122,37.0668,37.1057,3600.0
2005-12-30 11:30:00,57.18,57.25,57.18,57.21,9000.0,37.0992,37.1446,37.0992,37.1187,9000.0
2005-12-30 11:35:00,57.22,57.22,57.14,57.15,5000.0,37.1252,37.1252,37.0733,37.0798,5000.0
2005-12-30 11:40:00,57.12,57.13,57.06,57.07,3200.0,37.0603,37.0668,37.0214,37.0279,3200.0
2005-12-30 11:45:00,57.07,57.1,57.07,57.09,2800.0,37.0279,37.0473,37.0279,37.0408,2800.0
2005-12-30 11:50:00,57.08,57.1,57.07,57.07,2600.0,37.0343,37.0473,37.0279,37.0279,2600.0
2005-12-30 11:55:00,57.07,57.08,57.04,57.08,3800.0,37.0279,37.0343,37.0084,37.0343,3800.0
2005-12-30 12:00:00,57.06,57.08,57.06,57.07,2200.0,37.0214,37.0343,37.0214,37.0279,2200.0
2005-12-30 12:05:00,57.07,57.07,56.98,57.01,7800.0,37.0279,37.0279,36.9695,36.9889,7800.0
2005-12-30 12:10:00,57.02,57.04,57.01,57.04,2600.0,36.9954,37.0084,36.9889,37.0084,2600.0
2005-12-30 12:15:00,57.04,57.04,57.03,57.03,1400.0,37.0084,37.0084,37.0019,37.0019,1400.0
2005-12-30 12:20:00,57.04,57.09,57.04,57.06,2000.0,37.0084,37.0408,37.0084,37.0214,2000.0
2005-12-30 12:25:00,57.06,57.06,57.01,57.01,4000.0,37.0214,37.0214,36.9889,36.9889,4000.0
2005-12-30 12:30:00,57.01,57.01,57.01,57.01,1200.0,36.9889,36.9889,36.9889,36.9889,1200.0
2005-12-30 12:35:00,57.01,57.02,57.01,57.02,800.0,36.9889,36.9954,36.9889,36.9954,800.0
2005-12-30 12:40:00,57.01,57.02,57.01,57.01,4000.0,36.9889,36.9954,36.9889,36.9889,4000.0
2005-12-30 12:45:00,57.02,57.02,57.0,57.0,2400.0,36.9954,36.9954,36.9824,36.9824,2400.0
2005-12-30 12:50:00,57.0,57.04,57.0,57.04,3000.0,36.9824,37.0084,36.9824,37.0084,3000.0
2005-12-30 12:55:00,57.02,57.02,57.0,57.02,2200.0,36.9954,36.9954,36.9824,36.9954,2200.0
2005-12-30 13:00:00,57.01,57.04,57.01,57.02,1400.0,36.9889,37.0084,36.9889,36.9954,1400.0
2005-12-30 13:05:00,57.03,57.03,57.0,57.0,1200.0,37.0019,37.0019,36.9824,36.9824,1200.0
2005-12-30 13:10:00,57.0,57.02,57.0,57.02,1200.0,36.9824,36.9954,36.9824,36.9954,1200.0
2005-12-30 13:15:00,57.04,57.08,57.02,57.02,5000.0,37.0084,37.0343,36.9954,36.9954,5000.0
2005-12-30 13:20:00,57.02,57.02,57.02,57.02,4600.0,36.9954,36.9954,36.9954,36.9954,4600.0
2005-12-30 13:25:00,57.02,57.03,57.02,57.02,2400.0,36.9954,37.0019,36.9954,36.9954,2400.0
2005-12-30 13:30:00,57.03,57.04,57.03,57.03,1400.0,37.0019,37.0084,37.0019,37.0019,1400.0
2005-12-30 13:35:00,57.02,57.1,57.02,57.1,4400.0,36.9954,37.0473,36.9954,37.0473,4400.0
2005-12-30 13:40:00,57.08,57.1,57.06,57.1,1600.0,37.0343,37.0473,37.0214,37.0473,1600.0
2005-12-30 13:45:00,57.07,57.09,57.06,57.06,3000.0,37.0279,37.0408,37.0214,37.0214,3000.0
2005-12-30 13:50:00,57.06,57.06,57.0,57.0,3000.0,37.0214,37.0214,36.9824,36.9824,3000.0
2005-12-30 13:55:00,57.0,57.03,57.0,57.01,1600.0,36.9824,37.0019,36.9824,36.9889,1600.0
2005-12-30 14:00:00,57.01,57.04,57.01,57.02,800.0,36.9889,37.0084,36.9889,36.9954,800.0
2005-12-30 14:05:00,57.01,57.05,57.0,57.0,14600.0,36.9889,37.0149,36.9824,36.9824,14600.0
2005-12-30 14:10:00,57.01,57.01,57.0,57.01,4800.0,36.9889,36.9889,36.9824,36.9889,4800.0
2005-12-30 14:15:00,57.02,57.03,57.0,57.0,7400.0,36.9954,37.0019,36.9824,36.9824,7400.0
2005-12-30 14:20:00,57.0,57.03,57.0,57.03,9800.0,36.9824,37.0019,36.9824,37.0019,9800.0
2005-12-30 14:25:00,57.01,57.01,56.98,56.99,14800.0,36.9889,36.9889,36.9695,36.9759,14800.0
2005-12-30 14:30:00,56.99,56.99,56.95,56.95,5200.0,36.9759,36.9759,36.95,36.95,5200.0
2005-12-30 14:35:00,56.96,57.02,56.96,57.02,3600.0,36.9565,36.9954,36.9565,36.9954,3600.0
2005-12-30 14:40:00,57.02,57.05,56.98,56.98,5800.0,36.9954,37.0149,36.9695,36.9695,5800.0
2005-12-30 14:45:00,56.96,56.97,56.95,56.97,8200.0,36.9565,36.963,36.95,36.963,8200.0
2005-12-30 14:50:00,56.97,57.02,56.96,57.02,9400.0,36.963,36.9954,36.9565,36.9954,9400.0
2005-12-30 14:55:00,57.02,57.05,57.02,57.05,3200.0,36.9954,37.0149,36.9954,37.0149,3200.0
2005-12-30 15:00:00,57.03,57.04,56.99,57.01,7600.0,37.0019,37.0084,36.9759,36.9889,7600.0
2005-12-30 15:05:00,57.01,57.02,56.98,57.02,10000.0,36.9889,36.9954,36.9695,36.9954,10000.0
2005-12-30 15:10:00,57.0,57.05,57.0,57.05,1200.0,36.9824,37.0149,36.9824,37.0149,1200.0
2005-12-30 15:15:00,57.04,57.05,57.01,57.05,5000.0,37.0084,37.0149,36.9889,37.0149,5000.0
2005-12-30 15:20:00,57.04,57.05,57.02,57.04,6400.0,37.0084,37.0149,36.9954,37.0084,6400.0
2005-12-30 15:25:00,57.04,57.08,57.03,57.05,7600.0,37.0084,37.0343,37.0019,37.0149,7600.0
2005-12-30 15:30:00,57.05,57.05,57.0,57.02,13600.0,37.0149,37.0149,36.9824,36.9954,13600.0
2005-12-30 15:35:00,57.02,57.06,57.0,57.04,8600.0,36.9954,37.0214,36.9824,37.0084,8600.0
2005-12-30 15:40:00,57.06,57.12,57.02,57.12,11600.0,37.0214,37.0603,36.9954,37.0603,11600.0
2005-12-30 15:45:00,57.13,57.13,57.06,57.1,6200.0,37.0668,37.0668,37.0214,37.0473,6200.0
2005-12-30 15:50:00,57.12,57.12,56.99,57.03,28400.0,37.0603,37.0603,36.9759,37.0019,28400.0
2005-12-30 15:55:00,57.03,57.09,56.97,56.97,29800.0,37.0019,37.0408,36.963,36.963,29800.0
2006-01-03 09:30:00,57.48,57.48,57.41,57.42,47600.0,37.2939,37.2939,37.2485,37.2549,47600.0
2006-01-03 09:35:00,57.42,57.42,57.15,57.15,22200.0,37.2549,37.2549,37.0798,37.0798,22200.0
2006-01-03 09:40:00,57.16,57.16,57.05,57.15,21800.0,37.0862,37.0862,37.0149,37.0798,21800.0
2006-01-03 09:45:00,57.15,57.18,57.15,57.18,21600.0,37.0798,37.0992,37.0798,37.0992,21600.0
2006-01-03 09:50:00,57.29,57.32,57.18,57.18,21600.0,37.1706,37.1901,37.0992,37.0992,21600.0
2006-01-03 09:55:00,57.16,57.31,57.13,57.31,11800.0,37.0862,37.1836,37.0668,37.1836,11800.0
2006-01-03 10:00:00,57.35,57.44,57.32,57.35,25200.0,37.2095,37.2679,37.1901,37.2095,25200.0
2006-01-03 10:05:00,57.24,57.29,57.23,57.23,35800.0,37.1382,37.1706,37.1317,37.1317,35800.0
2006-01-03 10:10:00,57.23,57.32,57.23,57.32,23800.0,37.1317,37.1901,37.1317,37.1901,23800.0
2006-01-03 10:15:00,57.3,57.32,57.29,57.31,16600.0,37.1771,37.1901,37.1706,37.1836,16600.0
2006-01-03 10:20:00,57.32,57.4,57.23,57.24,23800.0,37.1901,37.242,37.1317,37.1382,23800.0
2006-01-03 10:25:00,57.24,57.24,57.13,57.13,18000.0,37.1382,37.1382,37.0668,37.0668,18000.0
2006-01-03 10:30:00,57.13,57.13,57.01,57.01,48600.0,37.0668,37.0668,36.9889,36.9889,48600.0
2006-01-03 10:35:00,57.01,57.02,56.96,56.96,12000.0,36.9889,36.9954,36.9565,36.9565,12000.0
2006-01-03 10:40:00,56.96,57.02,56.96,57.01,17800.0,36.9565,36.9954,36.9565,36.9889,17800.0
2006-01-03 10:45:00,57.01,57.13,57.01,57.13,10400.0,36.9889,37.0668,36.9889,37.0668,10400.0
2006-01-03 10:50:00,57.12,57.12,57.11,57.12,13400.0,37.0603,37.0603,37.0538,37.0603,13400.0
2006-01-03 10:55:00,57.13,57.22,57.13,57.21,28400.0,37.0668,37.1252,37.0668,37.1187,28400.0
2006-01-03 11:00:00,57.18,57.21,57.11,57.12,28000.0,37.0992,37.1187,37.0538,37.0603,28000.0
2006-01-03 11:05:00,57.11,57.11,57.06,57.08,19800.0,37.0538,37.0538,37.0214,37.0343,19800.0
2006-01-03 11:10:00,57.08,57.08,57.01,57.05,28200.0,37.0343,37.0343,36.9889,37.0149,28200.0
2006-01-03 11:15:00,57.06,57.08,56.99,57.07,20400.0,37.0214,37.0343,36.9759,37.0279,20400.0
2006-01-03 11:20:00,57.08,57.1,57.08,57.1,14000.0,37.0343,37.0473,37.0343,37.0473,14000.0
2006-01-03 11:25:00,57.1,57.19,57.09,57.16,9400.0,37.0473,37.1057,37.0408,37.0862,9400.0
2006-01-03 11:30:00,57.17,57.22,57.16,57.19,26200.0,37.0927,37.1252,37.0862,37.1057,26200.0
2006-01-03 11:35:00,57.19,57.19,57.16,57.18,10000.0,37.1057,37.1057,37.0862,37.0992,10000.0
2006-01-03 11:40:00,57.19,57.23,57.19,57.22,8600.0,37.1057,37.1317,37.1057,37.1252,8600.0
2006-01-03 11:45:00,57.22,57.22,57.15,57.15,8800.0,37.1252,37.1252,37.0798,37.0798,8800.0
2006-01-03 11:50:00,57.15,57.15,57.05,57.1,13200.0,37.0798,37.0798,37.0149,37.0473,13200.0
2006-01-03 11:55:00,57.09,57.09,57.0,57.05,19000.0,37.0408,37.0408,36.9824,37.0149,19000.0
2006-01-03 12:00:00,57.05,57.07,56.97,56.99,23000.0,37.0149,37.0279,36.963,36.9759,23000.0
2006-01-03 12:05:00,56.99,57.14,56.99,57.01,43000.0,36.9759,37.0733,36.9759,36.9889,43000.0
2006-01-03 12:10:00,57.01,57.06,56.98,56.99,19200.0,36.9889,37.0214,36.9695,36.9759,19200.0
2006-01-03 12:15:00,56.99,57.0,56.98,56.98,11600.0,36.9759,36.9824,36.9695,36.9695,11600.0
2006-01-03 12:20:00,56.99,56.99,56.98,56.99,10600.0,36.9759,36.9759,36.9695,36.9759,10600.0
2006-01-03 12:25:00,56.99,57.01,56.99,56.99,7400.0,36.9759,36.9889,36.9759,36.9759,7400.0
2006-01-03 12:30:00,56.99,57.02,56.99,57.02,20800.0,36.9759,36.9954,36.9759,36.9954,20800.0
2006-01-03 12:35:00,57.01,57.08,57.01,57.07,11200.0,36.9889,37.0343,36.9889,37.0279,11200.0
2006-01-03 12:40:00,57.07,57.07,56.99,56.99,8600.0,37.0279,37.0279,36.9759,36.9759,8600.0
2006-01-03 12:45:00,56.99,57.02,56.98,57.02,11400.0,36.9759,36.9954,36.9695,36.9954,11400.0
2006-01-03 12:50:00,57.04,57.07,56.99,57.04,13600.0,37.0084,37.0279,36.9759,37.0084,13600.0
2006-01-03 12:55:00,57.02,57.02,57.0,57.0,4800.0,36.9954,36.9954,36.9824,36.9824,4800.0
2006-01-03 13:00:00,57.02,57.04,56.98,56.98,18200.0,36.9954,37.0084,36.9695,36.9695,18200.0
2006-01-03 13:05:00,56.99,57.0,56.99,56.99,5800.0,36.9759,36.9824,36.9759,36.9759,5800.0
2006-01-03 13:10:00,56.99,56.99,56.9,56.9,12000.0,36.9759,36.9759,36.9176,36.9176,12000.0
2006-01-03 13:15:00,56.88,56.96,56.88,56.92,7400.0,36.9046,36.9565,36.9046,36.9305,7400.0
2006-01-03 13:20:00,56.91,56.95,56.85,56.94,12600.0,36.924,36.95,36.8851,36.9435,12600.0
2006-01-03 13:25:00,56.95,56.99,56.95,56.99,8000.0,36.95,36.9759,36.95,36.9759,8000.0
2006-01-03 13:30:00,57.0,57.0,56.9,56.91,17800.0,36.9824,36.9824,36.9176,36.924,17800.0
2006-01-03 13:35:00,56.9,56.9,56.85,56.9,9600.0,36.9176,36.9176,36.8851,36.9176,9600.0
2006-01-03 13:40:00,56.91,56.99,56.91,56.95,4800.0,36.924,36.9759,36.924,36.95,4800.0
2006-01-03 13:45:00,56.95,56.98,56.94,56.95,10400.0,36.95,36.9695,36.9435,36.95,10400.0
2006-01-03 13:50:00,56.95,56.95,56.94,56.95,7400.0,36.95,36.95,36.9435,36.95,7400.0
2006-01-03 13:55:00,56.95,56.95,56.84,56.85,30200.0,36.95,36.95,36.8786,36.8851,30200.0
2006-01-03 14:00:00,56.85,57.0,56.84,57.0,36400.0,36.8851,36.9824,36.8786,36.9824,36400.0
2006-01-03 14:05:00,57.0,57.0,56.94,57.0,15600.0,36.9824,36.9824,36.9435,36.9824,15600.0
2006-01-03 14:10:00,57.04,57.04,57.02,57.02,20000.0,37.0084,37.0084,36.9954,36.9954,20000.0
2006-01-03 14:15:00,57.04,57.04,56.99,57.0,35200.0,37.0084,37.0084,36.9759,36.9824,35200.0
2006-01-03 14:20:00,57.0,57.01,56.97,56.97,34200.0,36.9824,36.9889,36.963,36.963,34200.0
2006-01-03 14:25:00,56.97,57.07,56.97,57.01,25200.0,36.963,37.0279,36.963,36.9889,25200.0
2006-01-03 14:30:00,57.01,57.1,57.0,57.1,30200.0,36.9889,37.0473,36.9824,37.0473,30200.0
2006-01-03 14:35:00,57.12,57.17,57.1,57.1,24400.0,37.0603,37.0927,37.0473,37.0473,24400.0
2006-01-03 14:40:00,57.11,57.18,57.11,57.18,31000.0,37.0538,37.0992,37.0538,37.0992,31000.0
2006-01-03 14:45:00,57.16,57.18,57.13,57.17,10400.0,37.0862,37.0992,37.0668,37.0927,10400.0
2006-01-03 14:50:00,57.17,57.17,57.1,57.1,47200.0,37.0927,37.0927,37.0473,37.0473,47200.0
2006-01-03 14:55:00,57.1,57.17,57.03,57.17,20000.0,37.0473,37.0927,37.0019,37.0927,20000.0
2006-01-03 15:00:00,57.17,57.32,57.17,57.3,35200.0,37.0927,37.1901,37.0927,37.1771,35200.0
2006-01-03 15:05:00,57.3,57.45,57.3,57.39,39000.0,37.1771,37.2744,37.1771,37.2355,39000.0
2006-01-03 15:10:00,57.39,57.4,57.31,57.34,30000.0,37.2355,37.242,37.1836,37.203,30000.0
2006-01-03 15:15:00,57.35,57.35,57.27,57.27,31400.0,37.2095,37.2095,37.1576,37.1576,31400.0
2006-01-03 15:20:00,57.28,57.42,57.28,57.37,22600.0,37.1641,37.2549,37.1641,37.2225,22600.0
2006-01-03 15:25:00,57.36,57.43,57.35,57.42,17000.0,37.216,37.2614,37.2095,37.2549,17000.0
2006-01-03 15:30:00,57.41,57.5,57.41,57.49,41200.0,37.2485,37.3068,37.2485,37.3004,41200.0
2006-01-03 15:35:00,57.49,57.5,57.46,57.49,18000.0,37.3004,37.3068,37.2809,37.3004,18000.0
2006-01-03 15:40:00,57.5,57.5,57.48,57.48,26000.0,37.3068,37.3068,37.2939,37.2939,26000.0
2006-01-03 15:45:00,57.48,57.48,57.44,57.45,9600.0,37.2939,37.2939,37.2679,37.2744,9600.0
2006-01-03 15:50:00,57.44,57.45,57.42,57.42,32200.0,37.2679,37.2744,37.2549,37.2549,32200.0
2006-01-03 15:55:00,57.42,57.48,57.42,57.48,44200.0,37.2549,37.2939,37.2549,37.2939,44200.0
2006-01-04 09:30:00,57.5,57.5,57.38,57.38,32800.0,37.3068,37.3068,37.229,37.229,32800.0
2006-01-04 09:35:00,57.47,57.5,57.47,57.5,4400.0,37.2874,37.3068,37.2874,37.3068,4400.0
2006-01-04 09:40:00,57.5,57.5,57.49,57.5,36000.0,37.3068,37.3068,37.3004,37.3068,36000.0
2006-01-04 09:45:00,57.51,57.54,57.51,57.54,6000.0,37.3133,37.3328,37.3133,37.3328,6000.0
2006-01-04 09:50:00,57.54,57.54,57.47,57.47,6000.0,37.3328,37.3328,37.2874,37.2874,6000.0
2006-01-04 09:55:00,57.48,57.52,57.47,57.51,12200.0,37.2939,37.3198,37.2874,37.3133,12200.0
2006-01-04 10:00:00,57.52,57.65,57.52,57.63,7200.0,37.3198,37.4042,37.3198,37.3912,7200.0
2006-01-04 10:05:00,57.63,57.7,57.63,57.64,11200.0,37.3912,37.4366,37.3912,37.3977,11200.0
2006-01-04 10:10:00,57.63,57.64,57.6,57.61,17400.0,37.3912,37.3977,37.3717,37.3782,17400.0
2006-01-04 10:15:00,57.61,57.61,57.55,57.55,11400.0,37.3782,37.3782,37.3393,37.3393,11400.0
2006-01-04 10:20:00,57.55,57.62,57.51,57.6,16200.0,37.3393,37.3847,37.3133,37.3717,16200.0
2006-01-04 10:25:00,57.6,57.68,57.59,57.67,29400.0,37.3717,37.4236,37.3652,37.4171,29400.0
2006-01-04 10:30:00,57.67,57.67,57.56,57.57,12800.0,37.4171,37.4171,37.3458,37.3523,12800.0
2006-01-04 10:35:00,57.57,57.66,57.54,57.55,12200.0,37.3523,37.4107,37.3328,37.3393,12200.0
2006-01-04 10:40:00,57.55,57.56,57.43,57.5,51400.0,37.3393,37.3458,37.2614,37.3068,51400.0
2006-01-04 10:45:00,57.5,57.51,57.49,57.49,13800.0,37.3068,37.3133,37.3004,37.3004,13800.0
2006-01-04 10:50:00,57.49,57.51,57.49,57.49,8400.0,37.3004,37.3133,37.3004,37.3004,8400.0
2006-01-04 10:55:00,57.49,57.51,57.45,57.49,7600.0,37.3004,37.3133,37.2744,37.3004,7600.0
2006-01-04 11:00:00,57.5,57.54,57.47,57.54,14600.0,37.3068,37.3328,37.2874,37.3328,14600.0
2006-01-04 11:05:00,57.54,57.54,57.41,57.43,18200.0,37.3328,37.3328,37.2485,37.2614,18200.0
2006-01-04 11:10:00,57.41,57.44,57.4,57.44,8200.0,37.2485,37.2679,37.242,37.2679,8200.0
2006-01-04 11:15:00,57.43,57.43,57.32,57.34,11200.0,37.2614,37.2614,37.1901,37.203,11200.0
2006-01-04 11:20:00,57.32,57.43,57.32,57.43,16400.0,37.1901,37.2614,37.1901,37.2614,16400.0
2006-01-04 11:25:00,57.44,57.44,57.4,57.4,7000.0,37.2679,37.2679,37.242,37.242,7000.0
2006-01-04 11:30:00,57.4,57.41,57.39,57.41,12200.0,37.242,37.2485,37.2355,37.2485,12200.0
2006-01-04 11:35:00,57.4,57.43,57.39,57.42,16000.0,37.242,37.2614,37.2355,37.2549,16000.0
2006-01-04 11:40:00,57.41,57.41,57.34,57.35,11200.0,37.2485,37.2485,37.203,37.2095,11200.0
2006-01-04 11:45:00,57.36,57.36,57.33,57.33,11800.0,37.216,37.216,37.1965,37.1965,11800.0
2006-01-04 11:50:00,57.35,57.43,57.33,57.43,29200.0,37.2095,37.2614,37.1965,37.2614,29200.0
2006-01-04 11:55:00,57.4,57.42,57.38,57.41,11400.0,37.242,37.2549,37.229,37.2485,11400.0
2006-01-04 12:00:00,57.41,57.47,57.41,57.46,18800.0,37.2485,37.2874,37.2485,37.2809,18800.0
2006-01-04 12:05:00,57.47,57.52,57.44,57.5,11800.0,37.2874,37.3198,37.2679,37.3068,11800.0
2006-01-04 12:10:00,57.5,57.5,57.46,57.5,4800.0,37.3068,37.3068,37.2809,37.3068,4800.0
2006-01-04 12:15:00,57.49,57.51,57.46,57.51,11600.0,37.3004,37.3133,37.2809,37.3133,11600.0
2006-01-04 12:20:00,57.49,57.5,57.46,57.48,14400.0,37.3004,37.3068,37.2809,37.2939,14400.0
2006-01-04 12:25:00,57.48,57.49,57.48,57.49,14400.0,37.2939,37.3004,37.2939,37.3004,14400.0
2006-01-04 12:30:00,57.48,57.49,57.48,57.48,10000.0,37.2939,37.3004,37.2939,37.2939,10000.0
2006-01-04 12:35:00,57.48,57.51,57.48,57.5,10000.0,37.2939,37.3133,37.2939,37.3068,10000.0
2006-01-04 12:40:00,57.5,57.52,57.5,57.52,12000.0,37.3068,37.3198,37.3068,37.3198,12000.0
2006-01-04 12:45:00,57.52,57.52,57.5,57.5,10000.0,37.3198,37.3198,37.3068,37.3068,10000.0
2006-01-04 12:50:00,57.49,57.5,57.48,57.5,8000.0,37.3004,37.3068,37.2939,37.3068,8000.0
2006-01-04 12:55:00,57.5,57.52,57.49,57.49,4200.0,37.3068,37.3198,37.3004,37.3004,4200.0
2006-01-04 13:00:00,57.48,57.48,57.48,57.48,9400.0,37.2939,37.2939,37.2939,37.2939,9400.0
2006-01-04 13:05:00,57.48,57.48,57.46,57.46,14400.0,37.2939,37.2939,37.2809,37.2809,14400.0
2006-01-04 13:10:00,57.44,57.46,57.36,57.38,11800.0,37.2679,37.2809,37.216,37.229,11800.0
2006-01-04 13:15:00,57.38,57.44,57.38,57.43,3000.0,37.229,37.2679,37.229,37.2614,3000.0
2006-01-04 13:20:00,57.42,57.42,57.35,57.4,5800.0,37.2549,37.2549,37.2095,37.242,5800.0
2006-01-04 13:25:00,57.38,57.42,57.38,57.42,5600.0,37.229,37.2549,37.229,37.2549,5600.0
2006-01-04 13:30:00,57.42,57.43,57.35,57.37,12000.0,37.2549,37.2614,37.2095,37.2225,12000.0
2006-01-04 13:35:00,57.34,57.35,57.3,57.35,10200.0,37.203,37.2095,37.1771,37.2095,10200.0
2006-01-04 13:40:00,57.35,57.35,57.3,57.33,26400.0,37.2095,37.2095,37.1771,37.1965,26400.0
2006-01-04 13:45:00,57.33,57.38,57.3,57.38,6800.0,37.1965,37.229,37.1771,37.229,6800.0
2006-01-04 13:50:00,57.38,57.4,57.38,57.38,6600.0,37.229,37.242,37.229,37.229,6600.0
2006-01-04 13:55:00,57.38,57.39,57.35,57.39,16200.0,37.229,37.2355,37.2095,37.2355,16200.0
2006-01-04 14:00:00,57.39,57.39,57.35,57.36,5400.0,37.2355,37.2355,37.2095,37.216,5400.0
2006-01-04 14:05:00,57.35,57.35,57.35,57.35,9200.0,37.2095,37.2095,37.2095,37.2095,9200.0
2006-01-04 14:10:00,57.35,57.37,57.35,57.35,17200.0,37.2095,37.2225,37.2095,37.2095,17200.0
2006-01-04 14:15:00,57.35,57.49,57.35,57.49,17600.0,37.2095,37.3004,37.2095,37.3004,17600.0
2006-01-04 14:20:00,57.49,57.5,57.49,57.49,12200.0,37.3004,37.3068,37.3004,37.3004,12200.0
2006-01-04 14:25:00,57.49,57.5,57.49,57.5,7200.0,37.3004,37.3068,37.3004,37.3068,7200.0
2006-01-04 14:30:00,57.51,57.52,57.5,57.51,6400.0,37.3133,37.3198,37.3068,37.3133,6400.0
2006-01-04 14:35:00,57.51,57.55,57.51,57.55,7200.0,37.3133,37.3393,37.3133,37.3393,7200.0
2006-01-04 14:40:00,57.55,57.63,57.54,57.63,12800.0,37.3393,37.3912,37.3328,37.3912,12800.0
2006-01-04 14:45:00,57.6,57.6,57.55,57.56,19600.0,37.3717,37.3717,37.3393,37.3458,19600.0
2006-01-04 14:50:00,57.56,57.57,57.49,57.51,10000.0,37.3458,37.3523,37.3004,37.3133,10000.0
2006-01-04 14:55:00,57.49,57.5,57.49,57.49,8800.0,37.3004,37.3068,37.3004,37.3004,8800.0
2006-01-04 15:00:00,57.49,57.52,57.49,57.49,11600.0,37.3004,37.3198,37.3004,37.3004,11600.0
2006-01-04 15:05:00,57.49,57.49,57.49,57.49,7200.0,37.3004,37.3004,37.3004,37.3004,7200.0
2006-01-04 15:10:00,57.49,57.5,57.49,57.49,5000.0,37.3004,37.3068,37.3004,37.3004,5000.0
2006-01-04 15:15:00,57.49,57.49,57.49,57.49,27200.0,37.3004,37.3004,37.3004,37.3004,27200.0
2006-01-04 15:20:00,57.49,57.57,57.48,57.56,13400.0,37.3004,37.3523,37.2939,37.3458,13400.0
2006-01-04 15:25:00,57.56,57.59,57.54,57.58,13600.0,37.3458,37.3652,37.3328,37.3588,13600.0
2006-01-04 15:30:00,57.57,57.59,57.55,57.58,16200.0,37.3523,37.3652,37.3393,37.3588,16200.0
2006-01-04 15:35:00,57.57,57.57,57.51,57.54,16000.0,37.3523,37.3523,37.3133,37.3328,16000.0
2006-01-04 15:40:00,57.54,57.54,57.48,57.49,12600.0,37.3328,37.3328,37.2939,37.3004,12600.0
2006-01-04 15:45:00,57.49,57.49,57.49,57.49,8000.0,37.3004,37.3004,37.3004,37.3004,8000.0
2006-01-04 15:50:00,57.49,57.53,57.47,57.5,36200.0,37.3004,37.3263,37.2874,37.3068,36200.0
2006-01-04 15:55:00,57.54,57.55,57.49,57.52,34400.0,37.3328,37.3393,37.3004,37.3198,34400.0
2006-01-05 09:30:00,57.55,57.73,57.52,57.7,28000.0,37.3393,37.4561,37.3198,37.4366,28000.0
2006-01-05 09:35:00,57.69,57.7,57.51,57.55,25800.0,37.4301,37.4366,37.3133,37.3393,25800.0
2006-01-05 09:40:00,57.55,57.55,57.33,57.45,25200.0,37.3393,37.3393,37.1965,37.2744,25200.0
2006-01-05 09:45:00,57.38,57.38,57.32,57.38,9600.0,37.229,37.229,37.1901,37.229,9600.0
2006-01-05 09:50:00,57.35,57.35,57.26,57.27,14800.0,37.2095,37.2095,37.1511,37.1576,14800.0
2006-01-05 09:55:00,57.34,57.34,57.1,57.13,15800.0,37.203,37.203,37.0473,37.0668,15800.0
2006-01-05 10:00:00,57.13,57.13,57.0,57.13,20800.0,37.0668,37.0668,36.9824,37.0668,20800.0
2006-01-05 10:05:00,57.13,57.25,57.13,57.24,10400.0,37.0668,37.1446,37.0668,37.1382,10400.0
2006-01-05 10:10:00,57.21,57.22,56.92,56.94,16200.0,37.1187,37.1252,36.9305,36.9435,16200.0
2006-01-05 10:15:00,56.92,56.94,56.86,56.93,23600.0,36.9305,36.9435,36.8916,36.937,23600.0
2006-01-05 10:20:00,56.93,57.05,56.93,57.05,23000.0,36.937,37.0149,36.937,37.0149,23000.0
2006-01-05 10:25:00,57.0,57.0,56.95,56.95,20600.0,36.9824,36.9824,36.95,36.95,20600.0
2006-01-05 10:30:00,56.98,56.99,56.97,56.99,17200.0,36.9695,36.9759,36.963,36.9759,17200.0
2006-01-05 10:35:00,56.99,57.01,56.99,57.0,14400.0,36.9759,36.9889,36.9759,36.9824,14400.0
2006-01-05 10:40:00,56.99,57.0,56.99,56.99,17400.0,36.9759,36.9824,36.9759,36.9759,17400.0
2006-01-05 10:45:00,56.99,57.05,56.99,57.05,19000.0,36.9759,37.0149,36.9759,37.0149,19000.0
2006-01-05 10:50:00,57.05,57.06,57.0,57.01,52600.0,37.0149,37.0214,36.9824,36.9889,52600.0
2006-01-05 10:55:00,57.0,57.04,56.96,57.04,11800.0,36.9824,37.0084,36.9565,37.0084,11800.0
2006-01-05 11:00:00,57.04,57.1,56.95,56.95,42400.0,37.0084,37.0473,36.95,36.95,42400.0
2006-01-05 11:05:00,56.95,57.09,56.94,57.06,26000.0,36.95,37.0408,36.9435,37.0214,26000.0
2006-01-05 11:10:00,57.06,57.1,57.05,57.1,19000.0,37.0214,37.0473,37.0149,37.0473,19000.0
2006-01-05 11:15:00,57.1,57.12,56.98,56.99,18400.0,37.0473,37.0603,36.9695,36.9759,18400.0
2006-01-05 11:20:00,56.98,57.05,56.96,57.0,13200.0,36.9695,37.0149,36.9565,36.9824,13200.0
2006-01-05 11:25:00,56.99,57.04,56.97,57.02,10800.0,36.9759,37.0084,36.963,36.9954,10800.0
2006-01-05 11:30:00,57.02,57.02,56.96,56.99,7200.0,36.9954,36.9954,36.9565,36.9759,7200.0
2006-01-05 11:35:00,56.99,56.99,56.93,56.94,12800.0,36.9759,36.9759,36.937,36.9435,12800.0
2006-01-05 11:40:00,56.98,56.99,56.94,56.94,3600.0,36.9695,36.9759,36.9435,36.9435,3600.0
2006-01-05 11:45:00,56.95,56.96,56.88,56.88,11800.0,36.95,36.9565,36.9046,36.9046,11800.0
2006-01-05 11:50:00,56.88,56.93,56.87,56.91,10800.0,36.9046,36.937,36.8981,36.924,10800.0
2006-01-05 11:55:00,56.91,56.96,56.89,56.95,9000.0,36.924,36.9565,36.9111,36.95,9000.0
2006-01-05 12:00:00,56.95,56.99,56.93,56.94,15400.0,36.95,36.9759,36.937,36.9435,15400.0
2006-01-05 12:05:00,56.97,56.97,56.85,56.88,12600.0,36.963,36.963,36.8851,36.9046,12600.0
2006-01-05 12:10:00,56.91,56.91,56.75,56.77,53800.0,36.924,36.924,36.8202,36.8332,53800.0
2006-01-05 12:15:00,56.76,56.96,56.76,56.91,24400.0,36.8267,36.9565,36.8267,36.924,24400.0
2006-01-05 12:20:00,56.93,56.98,56.86,56.86,9000.0,36.937,36.9695,36.8916,36.8916,9000.0
2006-01-05 12:25:00,56.87,56.87,56.8,56.83,5600.0,36.8981,36.8981,36.8527,36.8721,5600.0
2006-01-05 12:30:00,56.84,56.9,56.84,56.88,10400.0,36.8786,36.9176,36.8786,36.9046,10400.0
2006-01-05 12:35:00,56.89,56.89,56.81,56.85,17800.0,36.9111,36.9111,36.8592,36.8851,17800.0
2006-01-05 12:40:00,56.83,56.84,56.75,56.76,14000.0,36.8721,36.8786,36.8202,36.8267,14000.0
2006-01-05 12:45:00,56.76,56.76,56.68,56.71,23400.0,36.8267,36.8267,36.7748,36.7943,23400.0
2006-01-05 12:50:00,56.71,56.72,56.7,56.72,27000.0,36.7943,36.8008,36.7878,36.8008,27000.0
2006-01-05 12:55:00,56.71,56.71,56.68,56.71,29200.0,36.7943,36.7943,36.7748,36.7943,29200.0
2006-01-05 13:00:00,56.69,56.75,56.69,56.75,16600.0,36.7813,36.8202,36.7813,36.8202,16600.0
2006-01-05 13:05:00,56.74,56.84,56.72,56.84,23200.0,36.8137,36.8786,36.8008,36.8786,23200.0
2006-01-05 13:10:00,56.83,56.87,56.83,56.87,16000.0,36.8721,36.8981,36.8721,36.8981,16000.0
2006-01-05 13:15:00,56.88,56.88,56.84,56.84,8800.0,36.9046,36.9046,36.8786,36.8786,8800.0
2006-01-05 13:20:00,56.83,56.83,56.75,56.81,11000.0,36.8721,36.8721,36.8202,36.8592,11000.0
2006-01-05 13:25:00,56.81,56.84,56.81,56.83,13000.0,36.8592,36.8786,36.8592,36.8721,13000.0
2006-01-05 13:30:00,56.84,56.88,56.83,56.88,17400.0,36.8786,36.9046,36.8721,36.9046,17400.0
2006-01-05 13:35:00,56.88,56.89,56.8,56.8,24200.0,36.9046,36.9111,36.8527,36.8527,24200.0
2006-01-05 13:40:00,56.8,56.81,56.8,56.81,2800.0,36.8527,36.8592,36.8527,36.8592,2800.0
2006-01-05 13:45:00,56.81,56.81,56.78,56.79,18200.0,36.8592,36.8592,36.8397,36.8462,18200.0
2006-01-05 13:50:00,56.79,56.8,56.77,56.8,19400.0,36.8462,36.8527,36.8332,36.8527,19400.0
2006-01-05 13:55:00,56.8,56.87,56.8,56.85,25400.0,36.8527,36.8981,36.8527,36.8851,25400.0
2006-01-05 14:00:00,56.85,56.85,56.83,56.83,12800.0,36.8851,36.8851,36.8721,36.8721,12800.0
2006-01-05 14:05:00,56.83,56.83,56.81,56.81,11000.0,36.8721,36.8721,36.8592,36.8592,11000.0
2006-01-05 14:10:00,56.81,56.83,56.81,56.83,10400.0,36.8592,36.8721,36.8592,36.8721,10400.0
2006-01-05 14:15:00,56.83,56.89,56.82,56.87,24400.0,36.8721,36.9111,36.8657,36.8981,24400.0
2006-01-05 14:20:00,56.86,56.88,56.81,56.81,13400.0,36.8916,36.9046,36.8592,36.8592,13400.0
2006-01-05 14:25:00,56.81,56.82,56.71,56.74,11000.0,36.8592,36.8657,36.7943,36.8137,11000.0
2006-01-05 14:30:00,56.74,56.77,56.72,56.77,18600.0,36.8137,36.8332,36.8008,36.8332,18600.0
2006-01-05 14:35:00,56.77,56.82,56.77,56.81,12800.0,36.8332,36.8657,36.8332,36.8592,12800.0
2006-01-05 14:40:00,56.81,56.82,56.77,56.77,17400.0,36.8592,36.8657,36.8332,36.8332,17400.0
2006-01-05 14:45:00,56.75,56.77,56.69,56.77,38800.0,36.8202,36.8332,36.7813,36.8332,38800.0
2006-01-05 14:50:00,56.75,56.75,56.72,56.74,21000.0,36.8202,36.8202,36.8008,36.8137,21000.0
2006-01-05 14:55:00,56.75,56.75,56.72,56.74,30400.0,36.8202,36.8202,36.8008,36.8137,30400.0
2006-01-05 15:00:00,56.74,56.76,56.72,56.75,28600.0,36.8137,36.8267,36.8008,36.8202,28600.0
2006-01-05 15:05:00,56.75,56.79,56.72,56.79,34000.0,36.8202,36.8462,36.8008,36.8462,34000.0
2006-01-05 15:10:00,56.79,56.82,56.79,56.81,9600.0,36.8462,36.8657,36.8462,36.8592,9600.0
2006-01-05 15:15:00,56.81,56.81,56.76,56.79,18800.0,36.8592,36.8592,36.8267,36.8462,18800.0
2006-01-05 15:20:00,56.79,56.8,56.77,56.77,12400.0,36.8462,36.8527,36.8332,36.8332,12400.0
2006-01-05 15:25:00,56.77,56.82,56.77,56.81,13000.0,36.8332,36.8657,36.8332,36.8592,13000.0
2006-01-05 15:30:00,56.81,56.82,56.8,56.8,23400.0,36.8592,36.8657,36.8527,36.8527,23400.0
2006-01-05 15:35:00,56.79,56.79,56.74,56.75,28400.0,36.8462,36.8462,36.8137,36.8202,28400.0
2006-01-05 15:40:00,56.76,56.76,56.74,56.74,23000.0,36.8267,36.8267,36.8137,36.8137,23000.0
2006-01-05 15:45:00,56.73,56.74,56.71,56.72,30800.0,36.8073,36.8137,36.7943,36.8008,30800.0
2006-01-05 15:50:00,56.72,56.74,56.72,56.74,25400.0,36.8008,36.8137,36.8008,36.8137,25400.0
2006-01-05 15:55:00,56.74,56.77,56.74,56.77,39200.0,36.8137,36.8332,36.8137,36.8332,39200.0
2006-01-06 09:30:00,57.3,57.49,57.29,57.44,35400.0,37.1771,37.3004,37.1706,37.2679,35400.0
2006-01-06 09:35:00,57.44,57.44,57.24,57.27,8000.0,37.2679,37.2679,37.1382,37.1576,8000.0
2006-01-06 09:40:00,57.24,57.33,57.24,57.31,7800.0,37.1382,37.1965,37.1382,37.1836,7800.0
2006-01-06 09:45:00,57.26,57.26,57.13,57.18,5600.0,37.1511,37.1511,37.0668,37.0992,5600.0
2006-01-06 09:50:00,57.23,57.31,57.19,57.19,25800.0,37.1317,37.1836,37.1057,37.1057,25800.0
2006-01-06 09:55:00,57.18,57.23,57.1,57.22,12200.0,37.0992,37.1317,37.0473,37.1252,12200.0
2006-01-06 10:00:00,57.24,57.26,56.99,56.99,13000.0,37.1382,37.1511,36.9759,36.9759,13000.0
2006-01-06 10:05:00,57.0,57.13,57.0,57.07,8600.0,36.9824,37.0668,36.9824,37.0279,8600.0
2006-01-06 10:10:00,57.1,57.12,57.08,57.09,5400.0,37.0473,37.0603,37.0343,37.0408,5400.0
2006-01-06 10:15:00,57.08,57.1,56.98,57.07,15400.0,37.0343,37.0473,36.9695,37.0279,15400.0
2006-01-06 10:20:00,57.02,57.09,56.95,56.95,12000.0,36.9954,37.0408,36.95,36.95,12000.0
2006-01-06 10:25:00,56.95,57.09,56.95,57.09,7000.0,36.95,37.0408,36.95,37.0408,7000.0
2006-01-06 10:30:00,57.09,57.23,57.09,57.2,9800.0,37.0408,37.1317,37.0408,37.1122,9800.0
2006-01-06 10:35:00,57.2,57.26,57.2,57.22,7800.0,37.1122,37.1511,37.1122,37.1252,7800.0
2006-01-06 10:40:00,57.24,57.27,57.24,57.27,3800.0,37.1382,37.1576,37.1382,37.1576,3800.0
2006-01-06 10:45:00,57.24,57.27,57.15,57.27,11000.0,37.1382,37.1576,37.0798,37.1576,11000.0
2006-01-06 10:50:00,57.3,57.33,57.3,57.32,17800.0,37.1771,37.1965,37.1771,37.1901,17800.0
2006-01-06 10:55:00,57.33,57.35,57.18,57.21,9600.0,37.1965,37.2095,37.0992,37.1187,9600.0
2006-01-06 11:00:00,57.19,57.21,57.17,57.18,9600.0,37.1057,37.1187,37.0927,37.0992,9600.0
2006-01-06 11:05:00,57.19,57.26,57.19,57.19,8400.0,37.1057,37.1511,37.1057,37.1057,8400.0
2006-01-06 11:10:00,57.15,57.23,57.1,57.2,8000.0,37.0798,37.1317,37.0473,37.1122,8000.0
2006-01-06 11:15:00,57.23,57.32,57.23,57.31,13600.0,37.1317,37.1901,37.1317,37.1836,13600.0
2006-01-06 11:20:00,57.32,57.37,57.3,57.37,24200.0,37.1901,37.2225,37.1771,37.2225,24200.0
2006-01-06 11:25:00,57.38,57.44,57.38,57.41,15800.0,37.229,37.2679,37.229,37.2485,15800.0
2006-01-06 11:30:00,57.41,57.41,57.33,57.33,11400.0,37.2485,37.2485,37.1965,37.1965,11400.0
2006-01-06 11:35:00,57.33,57.35,57.32,57.35,9000.0,37.1965,37.2095,37.1901,37.2095,9000.0
2006-01-06 11:40:00,57.35,57.35,57.31,57.33,13000.0,37.2095,37.2095,37.1836,37.1965,13000.0
2006-01-06 11:45:00,57.33,57.33,57.33,57.33,9400.0,37.1965,37.1965,37.1965,37.1965,9400.0
2006-01-06 11:50:00,57.33,57.35,57.32,57.32,9000.0,37.1965,37.2095,37.1901,37.1901,9000.0
2006-01-06 11:55:00,57.33,57.38,57.33,57.38,10000.0,37.1965,37.229,37.1965,37.229,10000.0
2006-01-06 12:00:00,57.39,57.51,57.38,57.51,18200.0,37.2355,37.3133,37.229,37.3133,18200.0
2006-01-06 12:05:00,57.51,57.52,57.45,57.52,14800.0,37.3133,37.3198,37.2744,37.3198,14800.0
2006-01-06 12:10:00,57.52,57.6,57.52,57.59,18200.0,37.3198,37.3717,37.3198,37.3652,18200.0
2006-01-06 12:15:00,57.57,57.59,57.53,57.56,22000.0,37.3523,37.3652,37.3263,37.3458,22000.0
2006-01-06 12:20:00,57.52,57.59,57.52,57.59,19000.0,37.3198,37.3652,37.3198,37.3652,19000.0
2006-01-06 12:25:00,57.63,57.65,57.49,57.49,23800.0,37.3912,37.4042,37.3004,37.3004,23800.0
2006-01-06 12:30:00,57.49,57.59,57.46,57.59,14600.0,37.3004,37.3652,37.2809,37.3652,14600.0
2006-01-06 12:35:00,57.59,57.59,57.52,57.52,7600.0,37.3652,37.3652,37.3198,37.3198,7600.0
2006-01-06 12:40:00,57.51,57.53,57.48,57.53,11400.0,37.3133,37.3263,37.2939,37.3263,11400.0
2006-01-06 12:45:00,57.53,57.62,57.53,57.59,18000.0,37.3263,37.3847,37.3263,37.3652,18000.0
2006-01-06 12:50:00,57.57,57.6,57.55,57.58,36000.0,37.3523,37.3717,37.3393,37.3588,36000.0
2006-01-06 12:55:00,57.58,57.62,57.55,57.55,9200.0,37.3588,37.3847,37.3393,37.3393,9200.0
2006-01-06 13:00:00,57.55,57.57,57.55,57.57,13600.0,37.3393,37.3523,37.3393,37.3523,13600.0
2006-01-06 13:05:00,57.58,57.68,57.58,57.65,10000.0,37.3588,37.4236,37.3588,37.4042,10000.0
2006-01-06 13:10:00,57.63,57.63,57.58,57.6,6600.0,37.3912,37.3912,37.3588,37.3717,6600.0
2006-01-06 13:15:00,57.63,57.65,57.63,57.65,1400.0,37.3912,37.4042,37.3912,37.4042,1400.0
2006-01-06 13:20:00,57.65,57.75,57.63,57.75,8400.0,37.4042,37.469,37.3912,37.469,8400.0
2006-01-06 13:25:00,57.75,57.76,57.73,57.74,8400.0,37.469,37.4755,37.4561,37.4626,8400.0
2006-01-06 13:30:00,57.73,57.75,57.73,57.73,10200.0,37.4561,37.469,37.4561,37.4561,10200.0
2006-01-06 13:35:00,57.74,57.77,57.74,57.77,4800.0,37.4626,37.482,37.4626,37.482,4800.0
2006-01-06 13:40:00,57.74,57.76,57.72,57.76,5400.0,37.4626,37.4755,37.4496,37.4755,5400.0
2006-01-06 13:45:00,57.77,57.92,57.77,57.92,19800.0,37.482,37.5793,37.482,37.5793,19800.0
2006-01-06 13:50:00,57.92,58.14,57.92,58.14,41600.0,37.5793,37.7221,37.5793,37.7221,41600.0
2006-01-06 13:55:00,58.14,58.22,58.08,58.08,17000.0,37.7221,37.774,37.6832,37.6832,17000.0
2006-01-06 14:00:00,58.08,58.13,58.04,58.1,40400.0,37.6832,37.7156,37.6572,37.6961,40400.0
2006-01-06 14:05:00,58.12,58.18,58.09,58.17,28200.0,37.7091,37.748,37.6896,37.7416,28200.0
2006-01-06 14:10:00,58.16,58.27,58.15,58.27,18400.0,37.7351,37.8064,37.7286,37.8064,18400.0
2006-01-06 14:15:00,58.23,58.37,58.23,58.35,48800.0,37.7805,37.8713,37.7805,37.8583,48800.0
2006-01-06 14:20:00,58.34,58.35,58.27,58.3,38200.0,37.8518,37.8583,37.8064,37.8259,38200.0
2006-01-06 14:25:00,58.3,58.35,58.25,58.25,69000.0,37.8259,37.8583,37.7935,37.7935,69000.0
2006-01-06 14:30:00,58.25,58.3,58.25,58.3,19200.0,37.7935,37.8259,37.7935,37.8259,19200.0
2006-01-06 14:35:00,58.3,58.3,58.23,58.23,19000.0,37.8259,37.8259,37.7805,37.7805,19000.0
2006-01-06 14:40:00,58.23,58.26,58.19,58.2,26600.0,37.7805,37.7999,37.7545,37.761,26600.0
2006-01-06 14:45:00,58.2,58.23,58.13,58.13,13400.0,37.761,37.7805,37.7156,37.7156,13400.0
2006-01-06 14:50:00,58.13,58.17,58.12,58.12,26400.0,37.7156,37.7416,37.7091,37.7091,26400.0
2006-01-06 14:55:00,58.1,58.1,58.04,58.06,21600.0,37.6961,37.6961,37.6572,37.6702,21600.0
2006-01-06 15:00:00,58.06,58.09,58.02,58.08,19800.0,37.6702,37.6896,37.6442,37.6832,19800.0
2006-01-06 15:05:00,58.07,58.1,58.04,58.04,32200.0,37.6767,37.6961,37.6572,37.6572,32200.0
2006-01-06 15:10:00,58.03,58.05,58.0,58.0,16800.0,37.6507,37.6637,37.6313,37.6313,16800.0
2006-01-06 15:15:00,58.0,58.02,57.95,57.95,27000.0,37.6313,37.6442,37.5988,37.5988,27000.0
2006-01-06 15:20:00,57.95,58.06,57.95,58.05,22600.0,37.5988,37.6702,37.5988,37.6637,22600.0
2006-01-06 15:25:00,58.06,58.1,58.05,58.06,20600.0,37.6702,37.6961,37.6637,37.6702,20600.0
2006-01-06 15:30:00,58.06,58.1,58.04,58.09,18200.0,37.6702,37.6961,37.6572,37.6896,18200.0
2006-01-06 15:35:00,58.09,58.09,58.05,58.05,10000.0,37.6896,37.6896,37.6637,37.6637,10000.0
2006-01-06 15:40:00,58.04,58.04,57.99,58.01,31400.0,37.6572,37.6572,37.6248,37.6377,31400.0
2006-01-06 15:45:00,58.0,58.01,57.93,57.94,28400.0,37.6313,37.6377,37.5858,37.5923,28400.0
2006-01-06 15:50:00,57.93,58.02,57.93,58.02,33400.0,37.5858,37.6442,37.5858,37.6442,33400.0
2006-01-06 15:55:00,58.02,58.15,58.01,58.15,54800.0,37.6442,37.7286,37.6377,37.7286,54800.0
2006-01-09 09:30:00,58.05,58.05,58.03,58.04,20800.0,37.6637,37.6637,37.6507,37.6572,20800.0
2006-01-09 09:35:00,58.05,58.05,57.99,57.99,9400.0,37.6637,37.6637,37.6248,37.6248,9400.0
2006-01-09 09:40:00,57.95,57.99,57.95,57.96,11400.0,37.5988,37.6248,37.5988,37.6053,11400.0
2006-01-09 09:45:00,57.95,58.05,57.95,58.05,23400.0,37.5988,37.6637,37.5988,37.6637,23400.0
2006-01-09 09:50:00,58.05,58.06,57.98,57.98,16600.0,37.6637,37.6702,37.6183,37.6183,16600.0
2006-01-09 09:55:00,57.98,57.98,57.93,57.94,26000.0,37.6183,37.6183,37.5858,37.5923,26000.0
2006-01-09 10:00:00,57.95,57.98,57.94,57.96,22600.0,37.5988,37.6183,37.5923,37.6053,22600.0
2006-01-09 10:05:00,57.96,57.96,57.94,57.94,13200.0,37.6053,37.6053,37.5923,37.5923,13200.0
2006-01-09 10:10:00,57.93,57.94,57.88,57.88,16600.0,37.5858,37.5923,37.5534,37.5534,16600.0
2006-01-09 10:15:00,57.88,57.88,57.88,57.88,6600.0,37.5534,37.5534,37.5534,37.5534,6600.0
2006-01-09 10:20:00,57.88,57.91,57.88,57.9,17400.0,37.5534,37.5729,37.5534,37.5664,17400.0
2006-01-09 10:25:00,57.9,58.02,57.9,58.02,6000.0,37.5664,37.6442,37.5664,37.6442,6000.0
2006-01-09 10:30:00,58.03,58.06,57.98,57.99,10400.0,37.6507,37.6702,37.6183,37.6248,10400.0
2006-01-09 10:35:00,57.98,58.02,57.94,58.02,17600.0,37.6183,37.6442,37.5923,37.6442,17600.0
2006-01-09 10:40:00,58.02,58.09,58.01,58.09,17800.0,37.6442,37.6896,37.6377,37.6896,17800.0
2006-01-09 10:45:00,58.08,58.11,58.06,58.07,20800.0,37.6832,37.7026,37.6702,37.6767,20800.0
2006-01-09 10:50:00,58.06,58.1,57.99,58.0,31200.0,37.6702,37.6961,37.6248,37.6313,31200.0
2006-01-09 10:55:00,58.0,58.01,57.99,58.01,16000.0,37.6313,37.6377,37.6248,37.6377,16000.0
2006-01-09 11:00:00,58.01,58.01,57.99,58.0,8600.0,37.6377,37.6377,37.6248,37.6313,8600.0
2006-01-09 11:05:00,58.01,58.01,57.99,58.01,7200.0,37.6377,37.6377,37.6248,37.6377,7200.0
2006-01-09 11:10:00,58.01,58.02,57.97,58.02,13600.0,37.6377,37.6442,37.6118,37.6442,13600.0
2006-01-09 11:15:00,58.02,58.08,58.02,58.08,6000.0,37.6442,37.6832,37.6442,37.6832,6000.0
2006-01-09 11:20:00,58.07,58.08,58.02,58.04,12400.0,37.6767,37.6832,37.6442,37.6572,12400.0
2006-01-09 11:25:00,58.05,58.11,58.05,58.11,4200.0,37.6637,37.7026,37.6637,37.7026,4200.0
2006-01-09 11:30:00,58.11,58.13,58.04,58.13,11200.0,37.7026,37.7156,37.6572,37.7156,11200.0
2006-01-09 11:35:00,58.15,58.24,58.15,58.24,6000.0,37.7286,37.787,37.7286,37.787,6000.0
2006-01-09 11:40:00,58.22,58.22,58.19,58.19,8000.0,37.774,37.774,37.7545,37.7545,8000.0
2006-01-09 11:45:00,58.19,58.19,58.11,58.12,3600.0,37.7545,37.7545,37.7026,37.7091,3600.0
2006-01-09 11:50:00,58.12,58.14,58.12,58.13,8400.0,37.7091,37.7221,37.7091,37.7156,8400.0
2006-01-09 11:55:00,58.12,58.12,58.1,58.12,5800.0,37.7091,37.7091,37.6961,37.7091,5800.0
2006-01-09 12:00:00,58.11,58.11,58.08,58.08,12000.0,37.7026,37.7026,37.6832,37.6832,12000.0
2006-01-09 12:05:00,58.1,58.1,58.07,58.08,3400.0,37.6961,37.6961,37.6767,37.6832,3400.0
2006-01-09 12:10:00,58.08,58.1,58.08,58.1,5600.0,37.6832,37.6961,37.6832,37.6961,5600.0
2006-01-09 12:15:00,58.01,58.11,58.01,58.1,58800.0,37.6377,37.7026,37.6377,37.6961,58800.0
2006-01-09 12:20:00,58.1,58.1,58.01,58.06,15400.0,37.6961,37.6961,37.6377,37.6702,15400.0
2006-01-09 12:25:00,58.05,58.09,58.04,58.08,4600.0,37.6637,37.6896,37.6572,37.6832,4600.0
2006-01-09 12:30:00,58.09,58.09,58.04,58.04,8600.0,37.6896,37.6896,37.6572,37.6572,8600.0
2006-01-09 12:35:00,58.05,58.08,58.04,58.04,5600.0,37.6637,37.6832,37.6572,37.6572,5600.0
2006-01-09 12:40:00,58.05,58.12,58.05,58.12,9600.0,37.6637,37.7091,37.6637,37.7091,9600.0
2006-01-09 12:45:00,58.13,58.13,58.01,58.04,12800.0,37.7156,37.7156,37.6377,37.6572,12800.0
2006-01-09 12:50:00,58.02,58.06,58.02,58.06,60200.0,37.6442,37.6702,37.6442,37.6702,60200.0
2006-01-09 12:55:00,58.08,58.1,58.07,58.08,5000.0,37.6832,37.6961,37.6767,37.6832,5000.0
2006-01-09 13:00:00,58.08,58.08,58.02,58.05,7200.0,37.6832,37.6832,37.6442,37.6637,7200.0
2006-01-09 13:05:00,58.01,58.04,58.0,58.01,14400.0,37.6377,37.6572,37.6313,37.6377,14400.0
2006-01-09 13:10:00,58.01,58.04,58.01,58.04,7400.0,37.6377,37.6572,37.6377,37.6572,7400.0
2006-01-09 13:15:00,58.04,58.07,58.02,58.02,14600.0,37.6572,37.6767,37.6442,37.6442,14600.0
2006-01-09 13:20:00,58.02,58.04,58.0,58.0,12400.0,37.6442,37.6572,37.6313,37.6313,12400.0
2006-01-09 13:25:00,58.02,58.02,57.99,58.01,11800.0,37.6442,37.6442,37.6248,37.6377,11800.0
2006-01-09 13:30:00,58.02,58.06,58.02,58.03,8600.0,37.6442,37.6702,37.6442,37.6507,8600.0
2006-01-09 13:35:00,58.0,58.09,57.99,58.09,40800.0,37.6313,37.6896,37.6248,37.6896,40800.0
2006-01-09 13:40:00,58.08,58.12,58.05,58.12,8600.0,37.6832,37.7091,37.6637,37.7091,8600.0
2006-01-09 13:45:00,58.13,58.13,58.13,58.13,5200.0,37.7156,37.7156,37.7156,37.7156,5200.0
2006-01-09 13:50:00,58.13,58.13,58.12,58.13,9400.0,37.7156,37.7156,37.7091,37.7156,9400.0
2006-01-09 13:55:00,58.13,58.13,58.09,58.11,4600.0,37.7156,37.7156,37.6896,37.7026,4600.0
2006-01-09 14:00:00,58.12,58.13,58.12,58.13,7200.0,37.7091,37.7156,37.7091,37.7156,7200.0
2006-01-09 14:05:00,58.13,58.13,58.11,58.11,9000.0,37.7156,37.7156,37.7026,37.7026,9000.0
2006-01-09 14:10:00,58.11,58.13,58.11,58.11,6400.0,37.7026,37.7156,37.7026,37.7026,6400.0
2006-01-09 14:15:00,58.11,58.11,58.07,58.07,6400.0,37.7026,37.7026,37.6767,37.6767,6400.0
2006-01-09 14:20:00,58.07,58.1,58.07,58.1,6400.0,37.6767,37.6961,37.6767,37.6961,6400.0
2006-01-09 14:25:00,58.1,58.11,58.1,58.1,2800.0,37.6961,37.7026,37.6961,37.6961,2800.0
2006-01-09 14:30:00,58.1,58.1,58.0,58.0,8800.0,37.6961,37.6961,37.6313,37.6313,8800.0
2006-01-09 14:35:00,58.02,58.03,57.99,58.02,8600.0,37.6442,37.6507,37.6248,37.6442,8600.0
2006-01-09 14:40:00,58.02,58.05,58.02,58.05,5800.0,37.6442,37.6637,37.6442,37.6637,5800.0
2006-01-09 14:45:00,58.0,58.02,58.0,58.02,10600.0,37.6313,37.6442,37.6313,37.6442,10600.0
2006-01-09 14:50:00,58.02,58.02,58.01,58.02,11000.0,37.6442,37.6442,37.6377,37.6442,11000.0
2006-01-09 14:55:00,58.02,58.04,58.01,58.03,6000.0,37.6442,37.6572,37.6377,37.6507,6000.0
2006-01-09 15:00:00,58.01,58.02,57.99,58.0,20000.0,37.6377,37.6442,37.6248,37.6313,20000.0
2006-01-09 15:05:00,58.02,58.07,58.0,58.07,7600.0,37.6442,37.6767,37.6313,37.6767,7600.0
2006-01-09 15:10:00,58.07,58.08,58.06,58.06,11800.0,37.6767,37.6832,37.6702,37.6702,11800.0
2006-01-09 15:15:00,58.06,58.06,57.99,57.99,3600.0,37.6702,37.6702,37.6248,37.6248,3600.0
2006-01-09 15:20:00,58.0,58.05,57.99,58.04,10800.0,37.6313,37.6637,37.6248,37.6572,10800.0
2006-01-09 15:25:00,58.05,58.05,58.03,58.04,1400.0,37.6637,37.6637,37.6507,37.6572,1400.0
2006-01-09 15:30:00,58.04,58.1,58.01,58.1,14000.0,37.6572,37.6961,37.6377,37.6961,14000.0
2006-01-09 15:35:00,58.08,58.1,58.07,58.07,13600.0,37.6832,37.6961,37.6767,37.6767,13600.0
2006-01-09 15:40:00,58.07,58.1,58.06,58.09,9400.0,37.6767,37.6961,37.6702,37.6896,9400.0
2006-01-09 15:45:00,58.09,58.1,58.06,58.06,5000.0,37.6896,37.6961,37.6702,37.6702,5000.0
2006-01-09 15:50:00,58.05,58.05,58.01,58.02,15600.0,37.6637,37.6637,37.6377,37.6442,15600.0
2006-01-09 15:55:00,58.02,58.03,57.99,58.0,37800.0,37.6442,37.6507,37.6248,37.6313,37800.0
2006-01-10 09:30:00,57.75,57.75,57.51,57.59,33200.0,37.469,37.469,37.3133,37.3652,33200.0
2006-01-10 09:35:00,57.55,57.88,57.55,57.88,9600.0,37.3393,37.5534,37.3393,37.5534,9600.0
2006-01-10 09:40:00,57.88,57.95,57.83,57.92,13400.0,37.5534,37.5988,37.521,37.5793,13400.0
2006-01-10 09:45:00,57.92,57.95,57.77,57.8,16600.0,37.5793,37.5988,37.482,37.5015,16600.0
2006-01-10 09:50:00,57.76,57.8,57.74,57.74,7800.0,37.4755,37.5015,37.4626,37.4626,7800.0
2006-01-10 09:55:00,57.74,57.74,57.66,57.74,11800.0,37.4626,37.4626,37.4107,37.4626,11800.0
2006-01-10 10:00:00,57.74,57.83,57.73,57.83,5800.0,37.4626,37.521,37.4561,37.521,5800.0
2006-01-10 10:05:00,57.83,57.84,57.75,57.76,20800.0,37.521,37.5274,37.469,37.4755,20800.0
2006-01-10 10:10:00,57.77,57.81,57.77,57.8,11600.0,37.482,37.508,37.482,37.5015,11600.0
2006-01-10 10:15:00,57.81,57.81,57.73,57.77,13200.0,37.508,37.508,37.4561,37.482,13200.0
2006-01-10 10:20:00,57.74,57.74,57.67,57.72,10000.0,37.4626,37.4626,37.4171,37.4496,10000.0
2006-01-10 10:25:00,57.72,57.74,57.72,57.72,7400.0,37.4496,37.4626,37.4496,37.4496,7400.0
2006-01-10 10:30:00,57.72,57.72,57.69,57.72,10000.0,37.4496,37.4496,37.4301,37.4496,10000.0
2006-01-10 10:35:00,57.7,57.8,57.7,57.8,11400.0,37.4366,37.5015,37.4366,37.5015,11400.0
2006-01-10 10:40:00,57.81,57.87,57.81,57.81,11000.0,37.508,37.5469,37.508,37.508,11000.0
2006-01-10 10:45:00,57.79,57.85,57.79,57.84,6400.0,37.495,37.5339,37.495,37.5274,6400.0
2006-01-10 10:50:00,57.85,57.87,57.79,57.79,14600.0,37.5339,37.5469,37.495,37.495,14600.0
2006-01-10 10:55:00,57.8,57.84,57.8,57.84,8200.0,37.5015,37.5274,37.5015,37.5274,8200.0
2006-01-10 11:00:00,57.85,57.85,57.8,57.81,10800.0,37.5339,37.5339,37.5015,37.508,10800.0
2006-01-10 11:05:00,57.85,57.85,57.82,57.83,6200.0,37.5339,37.5339,37.5145,37.521,6200.0
2006-01-10 11:10:00,57.83,57.83,57.81,57.83,3000.0,37.521,37.521,37.508,37.521,3000.0
2006-01-10 11:15:00,57.84,57.87,57.83,57.87,5200.0,37.5274,37.5469,37.521,37.5469,5200.0
2006-01-10 11:20:00,57.87,58.04,57.87,58.01,34600.0,37.5469,37.6572,37.5469,37.6377,34600.0
2006-01-10 11:25:00,58.02,58.02,58.0,58.02,9000.0,37.6442,37.6442,37.6313,37.6442,9000.0
2006-01-10 11:30:00,58.02,58.02,57.98,57.99,18000.0,37.6442,37.6442,37.6183,37.6248,18000.0
2006-01-10 11:35:00,57.99,58.04,57.98,58.01,4600.0,37.6248,37.6572,37.6183,37.6377,4600.0
2006-01-10 11:40:00,58.01,58.02,57.96,57.96,12400.0,37.6377,37.6442,37.6053,37.6053,12400.0
2006-01-10 11:45:00,57.96,57.99,57.95,57.99,10400.0,37.6053,37.6248,37.5988,37.6248,10400.0
2006-01-10 11:50:00,57.98,58.03,57.98,58.03,3800.0,37.6183,37.6507,37.6183,37.6507,3800.0
2006-01-10 11:55:00,58.04,58.04,57.99,58.0,9800.0,37.6572,37.6572,37.6248,37.6313,9800.0
2006-01-10 12:00:00,58.0,58.08,58.0,58.07,15000.0,37.6313,37.6832,37.6313,37.6767,15000.0
2006-01-10 12:05:00,58.05,58.05,57.97,58.01,8000.0,37.6637,37.6637,37.6118,37.6377,8000.0
2006-01-10 12:10:00,58.01,58.04,58.01,58.02,5800.0,37.6377,37.6572,37.6377,37.6442,5800.0
2006-01-10 12:15:00,58.06,58.12,58.06,58.1,3000.0,37.6702,37.7091,37.6702,37.6961,3000.0
2006-01-10 12:20:00,58.1,58.1,57.99,57.99,11600.0,37.6961,37.6961,37.6248,37.6248,11600.0
2006-01-10 12:25:00,58.0,58.04,57.99,58.01,6800.0,37.6313,37.6572,37.6248,37.6377,6800.0
2006-01-10 12:30:00,58.02,58.02,57.99,58.02,7400.0,37.6442,37.6442,37.6248,37.6442,7400.0
2006-01-10 12:35:00,58.02,58.09,58.02,58.09,8400.0,37.6442,37.6896,37.6442,37.6896,8400.0
2006-01-10 12:40:00,58.09,58.1,58.04,58.07,12600.0,37.6896,37.6961,37.6572,37.6767,12600.0
2006-01-10 12:45:00,58.06,58.06,57.96,57.97,10600.0,37.6702,37.6702,37.6053,37.6118,10600.0
2006-01-10 12:50:00,57.98,58.03,57.95,58.03,13200.0,37.6183,37.6507,37.5988,37.6507,13200.0
2006-01-10 12:55:00,58.03,58.08,58.03,58.08,7600.0,37.6507,37.6832,37.6507,37.6832,7600.0
2006-01-10 13:00:00,58.08,58.1,58.07,58.07,25400.0,37.6832,37.6961,37.6767,37.6767,25400.0
2006-01-10 13:05:00,58.06,58.06,57.99,58.02,9000.0,37.6702,37.6702,37.6248,37.6442,9000.0
2006-01-10 13:10:00,58.03,58.1,58.03,58.06,4600.0,37.6507,37.6961,37.6507,37.6702,4600.0
2006-01-10 13:15:00,58.04,58.04,58.0,58.04,7200.0,37.6572,37.6572,37.6313,37.6572,7200.0
2006-01-10 13:20:00,58.05,58.1,58.05,58.06,8000.0,37.6637,37.6961,37.6637,37.6702,8000.0
2006-01-10 13:25:00,58.05,58.1,58.04,58.09,4400.0,37.6637,37.6961,37.6572,37.6896,4400.0
2006-01-10 13:30:00,58.1,58.13,58.09,58.09,3800.0,37.6961,37.7156,37.6896,37.6896,3800.0
2006-01-10 13:35:00,58.04,58.04,57.96,57.97,11000.0,37.6572,37.6572,37.6053,37.6118,11000.0
2006-01-10 13:40:00,57.99,58.02,57.99,58.02,3600.0,37.6248,37.6442,37.6248,37.6442,3600.0
2006-01-10 13:45:00,58.02,58.02,57.99,57.99,6200.0,37.6442,37.6442,37.6248,37.6248,6200.0
2006-01-10 13:50:00,57.99,58.02,57.99,58.02,4800.0,37.6248,37.6442,37.6248,37.6442,4800.0
2006-01-10 13:55:00,58.01,58.01,57.86,57.99,15800.0,37.6377,37.6377,37.5404,37.6248,15800.0
2006-01-10 14:00:00,57.99,58.04,57.96,58.0,33400.0,37.6248,37.6572,37.6053,37.6313,33400.0
2006-01-10 14:05:00,58.02,58.04,58.01,58.01,4200.0,37.6442,37.6572,37.6377,37.6377,4200.0
2006-01-10 14:10:00,58.01,58.01,57.92,57.96,16200.0,37.6377,37.6377,37.5793,37.6053,16200.0
2006-01-10 14:15:00,57.96,58.1,57.96,58.1,15800.0,37.6053,37.6961,37.6053,37.6961,15800.0
2006-01-10 14:20:00,58.1,58.13,58.06,58.07,19000.0,37.6961,37.7156,37.6702,37.6767,19000.0
2006-01-10 14:25:00,58.06,58.06,57.93,57.94,22800.0,37.6702,37.6702,37.5858,37.5923,22800.0
2006-01-10 14:30:00,57.92,58.01,57.89,58.01,34200.0,37.5793,37.6377,37.5599,37.6377,34200.0
2006-01-10 14:35:00,58.01,58.01,57.88,57.9,33000.0,37.6377,37.6377,37.5534,37.5664,33000.0
2006-01-10 14:40:00,57.9,58.01,57.87,57.93,42200.0,37.5664,37.6377,37.5469,37.5858,42200.0
2006-01-10 14:45:00,57.88,58.01,57.88,58.0,22600.0,37.5534,37.6377,37.5534,37.6313,22600.0
2006-01-10 14:50:00,57.99,57.99,57.9,57.9,12000.0,37.6248,37.6248,37.5664,37.5664,12000.0
2006-01-10 14:55:00,57.92,57.94,57.89,57.89,6600.0,37.5793,37.5923,37.5599,37.5599,6600.0
2006-01-10 15:00:00,57.89,58.02,57.89,58.02,4600.0,37.5599,37.6442,37.5599,37.6442,4600.0
2006-01-10 15:05:00,58.02,58.04,57.99,58.02,3600.0,37.6442,37.6572,37.6248,37.6442,3600.0
2006-01-10 15:10:00,58.0,58.0,57.91,57.99,9800.0,37.6313,37.6313,37.5729,37.6248,9800.0
2006-01-10 15:15:00,57.97,58.03,57.97,58.02,3000.0,37.6118,37.6507,37.6118,37.6442,3000.0
2006-01-10 15:20:00,58.03,58.03,57.99,58.03,7600.0,37.6507,37.6507,37.6248,37.6507,7600.0
2006-01-10 15:25:00,58.02,58.04,57.99,58.02,13200.0,37.6442,37.6572,37.6248,37.6442,13200.0
2006-01-10 15:30:00,58.02,58.06,58.0,58.02,14000.0,37.6442,37.6702,37.6313,37.6442,14000.0
2006-01-10 15:35:00,58.02,58.05,57.99,57.99,13600.0,37.6442,37.6637,37.6248,37.6248,13600.0
2006-01-10 15:40:00,57.99,58.04,57.99,58.04,12600.0,37.6248,37.6572,37.6248,37.6572,12600.0
2006-01-10 15:45:00,58.04,58.1,58.0,58.01,21400.0,37.6572,37.6961,37.6313,37.6377,21400.0
2006-01-10 15:50:00,58.01,58.02,57.95,58.0,104000.0,37.6377,37.6442,37.5988,37.6313,104000.0
2006-01-10 15:55:00,58.0,58.0,57.93,57.97,90400.0,37.6313,37.6313,37.5858,37.6118,90400.0
2006-01-11 09:30:00,57.88,57.99,57.88,57.99,15000.0,37.5534,37.6248,37.5534,37.6248,15000.0
2006-01-11 09:35:00,57.99,57.99,57.96,57.97,2800.0,37.6248,37.6248,37.6053,37.6118,2800.0
2006-01-11 09:40:00,57.97,57.98,57.88,57.88,13000.0,37.6118,37.6183,37.5534,37.5534,13000.0
2006-01-11 09:45:00,57.9,57.9,57.69,57.75,19000.0,37.5664,37.5664,37.4301,37.469,19000.0
2006-01-11 09:50:00,57.75,57.78,57.73,57.78,6000.0,37.469,37.4885,37.4561,37.4885,6000.0
2006-01-11 09:55:00,57.78,58.0,57.78,57.98,25600.0,37.4885,37.6313,37.4885,37.6183,25600.0
2006-01-11 10:00:00,57.99,58.09,57.93,57.99,8400.0,37.6248,37.6896,37.5858,37.6248,8400.0
2006-01-11 10:05:00,57.99,58.08,57.99,58.0,21200.0,37.6248,37.6832,37.6248,37.6313,21200.0
2006-01-11 10:10:00,57.95,58.01,57.95,57.98,10000.0,37.5988,37.6377,37.5988,37.6183,10000.0
2006-01-11 10:15:00,57.98,58.02,57.95,58.0,13200.0,37.6183,37.6442,37.5988,37.6313,13200.0
2006-01-11 10:20:00,58.01,58.1,58.0,58.08,12800.0,37.6377,37.6961,37.6313,37.6832,12800.0
2006-01-11 10:25:00,58.06,58.23,57.99,58.06,32400.0,37.6702,37.7805,37.6248,37.6702,32400.0
2006-01-11 10:30:00,58.04,58.06,57.99,58.0,12200.0,37.6572,37.6702,37.6248,37.6313,12200.0
2006-01-11 10:35:00,58.0,58.05,57.99,58.03,8600.0,37.6313,37.6637,37.6248,37.6507,8600.0
2006-01-11 10:40:00,58.04,58.07,57.99,58.06,10400.0,37.6572,37.6767,37.6248,37.6702,10400.0
2006-01-11 10:45:00,58.08,58.08,57.99,58.02,12400.0,37.6832,37.6832,37.6248,37.6442,12400.0
2006-01-11 10:50:00,58.02,58.02,57.97,57.99,13200.0,37.6442,37.6442,37.6118,37.6248,13200.0
2006-01-11 10:55:00,57.98,58.02,57.95,57.99,25000.0,37.6183,37.6442,37.5988,37.6248,25000.0
2006-01-11 11:00:00,57.96,58.01,57.96,58.01,10800.0,37.6053,37.6377,37.6053,37.6377,10800.0
2006-01-11 11:05:00,58.0,58.0,57.95,57.95,5000.0,37.6313,37.6313,37.5988,37.5988,5000.0
2006-01-11 11:10:00,57.94,58.01,57.94,57.99,12200.0,37.5923,37.6377,37.5923,37.6248,12200.0
2006-01-11 11:15:00,58.0,58.13,58.0,58.1,7800.0,37.6313,37.7156,37.6313,37.6961,7800.0
2006-01-11 11:20:00,58.09,58.09,58.0,58.0,11200.0,37.6896,37.6896,37.6313,37.6313,11200.0
2006-01-11 11:25:00,58.01,58.02,57.96,58.02,14200.0,37.6377,37.6442,37.6053,37.6442,14200.0
2006-01-11 11:30:00,58.04,58.04,57.98,58.0,11000.0,37.6572,37.6572,37.6183,37.6313,11000.0
2006-01-11 11:35:00,57.98,58.04,57.98,58.01,7200.0,37.6183,37.6572,37.6183,37.6377,7200.0
2006-01-11 11:40:00,58.02,58.05,57.96,57.98,9000.0,37.6442,37.6637,37.6053,37.6183,9000.0
2006-01-11 11:45:00,58.0,58.02,57.97,58.0,13200.0,37.6313,37.6442,37.6118,37.6313,13200.0
2006-01-11 11:50:00,58.01,58.01,57.98,57.99,3400.0,37.6377,37.6377,37.6183,37.6248,3400.0
2006-01-11 11:55:00,57.98,58.01,57.95,58.0,7200.0,37.6183,37.6377,37.5988,37.6313,7200.0
2006-01-11 12:00:00,58.0,58.05,58.0,58.05,6400.0,37.6313,37.6637,37.6313,37.6637,6400.0
2006-01-11 12:05:00,58.06,58.06,57.99,58.0,14600.0,37.6702,37.6702,37.6248,37.6313,14600.0
2006-01-11 12:10:00,58.0,58.02,57.97,57.99,3600.0,37.6313,37.6442,37.6118,37.6248,3600.0
2006-01-11 12:15:00,57.99,58.02,57.96,57.96,6000.0,37.6248,37.6442,37.6053,37.6053,6000.0
2006-01-11 12:20:00,57.99,58.02,57.99,58.02,5400.0,37.6248,37.6442,37.6248,37.6442,5400.0
2006-01-11 12:25:00,58.02,58.07,58.02,58.03,3800.0,37.6442,37.6767,37.6442,37.6507,3800.0
2006-01-11 12:30:00,58.06,58.06,58.0,58.02,6800.0,37.6702,37.6702,37.6313,37.6442,6800.0
2006-01-11 12:35:00,58.02,58.07,58.02,58.07,2600.0,37.6442,37.6767,37.6442,37.6767,2600.0
2006-01-11 12:40:00,58.04,58.09,58.0,58.0,14800.0,37.6572,37.6896,37.6313,37.6313,14800.0
2006-01-11 12:45:00,58.04,58.1,57.99,58.01,15000.0,37.6572,37.6961,37.6248,37.6377,15000.0
2006-01-11 12:50:00,58.02,58.09,58.02,58.09,3200.0,37.6442,37.6896,37.6442,37.6896,3200.0
2006-01-11 12:55:00,58.08,58.08,58.0,58.06,6400.0,37.6832,37.6832,37.6313,37.6702,6400.0
2006-01-11 13:00:00,58.06,58.08,57.88,57.93,24400.0,37.6702,37.6832,37.5534,37.5858,24400.0
2006-01-11 13:05:00,57.92,57.95,57.89,57.95,9000.0,37.5793,37.5988,37.5599,37.5988,9000.0
2006-01-11 13:10:00,57.95,57.95,57.82,57.82,10400.0,37.5988,37.5988,37.5145,37.5145,10400.0
2006-01-11 13:15:00,57.81,57.91,57.79,57.87,12600.0,37.508,37.5729,37.495,37.5469,12600.0
2006-01-11 13:20:00,57.88,57.88,57.83,57.83,6600.0,37.5534,37.5534,37.521,37.521,6600.0
2006-01-11 13:25:00,57.8,57.83,57.8,57.81,10000.0,37.5015,37.521,37.5015,37.508,10000.0
2006-01-11 13:30:00,57.81,57.81,57.75,57.76,10800.0,37.508,37.508,37.469,37.4755,10800.0
2006-01-11 13:35:00,57.79,57.85,57.78,57.85,14600.0,37.495,37.5339,37.4885,37.5339,14600.0
2006-01-11 13:40:00,57.87,57.9,57.84,57.88,11400.0,37.5469,37.5664,37.5274,37.5534,11400.0
2006-01-11 13:45:00,57.88,57.88,57.77,57.81,10400.0,37.5534,37.5534,37.482,37.508,10400.0
2006-01-11 13:50:00,57.82,57.85,57.68,57.7,27600.0,37.5145,37.5339,37.4236,37.4366,27600.0
2006-01-11 13:55:00,57.68,57.79,57.68,57.79,21800.0,37.4236,37.495,37.4236,37.495,21800.0
2006-01-11 14:00:00,57.81,57.82,57.69,57.71,10000.0,37.508,37.5145,37.4301,37.4431,10000.0
2006-01-11 14:05:00,57.71,57.81,57.71,57.81,7000.0,37.4431,37.508,37.4431,37.508,7000.0
2006-01-11 14:10:00,57.8,57.88,57.8,57.88,6000.0,37.5015,37.5534,37.5015,37.5534,6000.0
2006-01-11 14:15:00,57.85,57.85,57.81,57.85,6000.0,37.5339,37.5339,37.508,37.5339,6000.0
2006-01-11 14:20:00,57.84,57.86,57.83,57.86,15600.0,37.5274,37.5404,37.521,37.5404,15600.0
2006-01-11 14:25:00,57.86,57.87,57.8,57.8,6200.0,37.5404,37.5469,37.5015,37.5015,6200.0
2006-01-11 14:30:00,57.8,57.8,57.76,57.76,9200.0,37.5015,37.5015,37.4755,37.4755,9200.0
2006-01-11 14:35:00,57.77,57.8,57.74,57.78,14000.0,37.482,37.5015,37.4626,37.4885,14000.0
2006-01-11 14:40:00,57.78,57.85,57.75,57.8,216400.0,37.4885,37.5339,37.469,37.5015,216400.0
2006-01-11 14:45:00,57.79,57.83,57.77,57.83,18800.0,37.495,37.521,37.482,37.521,18800.0
2006-01-11 14:50:00,57.85,57.94,57.85,57.94,26800.0,37.5339,37.5923,37.5339,37.5923,26800.0
2006-01-11 14:55:00,57.98,58.02,57.96,57.97,11400.0,37.6183,37.6442,37.6053,37.6118,11400.0
2006-01-11 15:00:00,57.96,57.96,57.91,57.91,6800.0,37.6053,37.6053,37.5729,37.5729,6800.0
2006-01-11 15:05:00,57.89,57.9,57.87,57.87,9600.0,37.5599,37.5664,37.5469,37.5469,9600.0
2006-01-11 15:10:00,57.87,57.91,57.87,57.88,7400.0,37.5469,37.5729,37.5469,37.5534,7400.0
2006-01-11 15:15:00,57.87,57.88,57.84,57.86,8600.0,37.5469,37.5534,37.5274,37.5404,8600.0
2006-01-11 15:20:00,57.86,57.86,57.82,57.84,6600.0,37.5404,37.5404,37.5145,37.5274,6600.0
2006-01-11 15:25:00,57.92,57.92,57.78,57.81,135600.0,37.5793,37.5793,37.4885,37.508,135600.0
2006-01-11 15:30:00,57.82,57.82,57.77,57.8,9800.0,37.5145,37.5145,37.482,37.5015,9800.0
2006-01-11 15:35:00,57.82,57.82,57.74,57.78,10800.0,37.5145,37.5145,37.4626,37.4885,10800.0
2006-01-11 15:40:00,57.77,57.79,57.73,57.77,16200.0,37.482,37.495,37.4561,37.482,16200.0
2006-01-11 15:45:00,57.74,57.79,57.74,57.75,26600.0,37.4626,37.495,37.4626,37.469,26600.0
2006-01-11 15:50:00,57.74,57.75,57.7,57.71,44600.0,37.4626,37.469,37.4366,37.4431,44600.0
2006-01-11 15:55:00,57.7,57.74,57.6,57.6,110000.0,37.4366,37.4626,37.3717,37.3717,110000.0
2006-01-12 09:30:00,57.63,57.64,57.5,57.5,60000.0,37.3912,37.3977,37.3068,37.3068,60000.0
2006-01-12 09:35:00,57.5,57.5,57.46,57.46,5800.0,37.3068,37.3068,37.2809,37.2809,5800.0
2006-01-12 09:40:00,57.47,57.47,57.33,57.35,21000.0,37.2874,37.2874,37.1965,37.2095,21000.0
2006-01-12 09:45:00,57.35,57.38,57.34,57.38,18400.0,37.2095,37.229,37.203,37.229,18400.0
2006-01-12 09:50:00,57.38,57.45,57.38,57.45,10200.0,37.229,37.2744,37.229,37.2744,10200.0
2006-01-12 09:55:00,57.45,57.45,57.17,57.17,42600.0,37.2744,37.2744,37.0927,37.0927,42600.0
2006-01-12 10:00:00,57.17,57.27,57.17,57.27,11200.0,37.0927,37.1576,37.0927,37.1576,11200.0
2006-01-12 10:05:00,57.31,57.34,57.31,57.33,18200.0,37.1836,37.203,37.1836,37.1965,18200.0
2006-01-12 10:10:00,57.35,57.38,57.35,57.36,14200.0,37.2095,37.229,37.2095,37.216,14200.0
2006-01-12 10:15:00,57.37,57.38,57.37,57.38,4000.0,37.2225,37.229,37.2225,37.229,4000.0
2006-01-12 10:20:00,57.42,57.45,57.42,57.45,2200.0,37.2549,37.2744,37.2549,37.2744,2200.0
2006-01-12 10:25:00,57.45,57.47,57.45,57.47,12600.0,37.2744,37.2874,37.2744,37.2874,12600.0
2006-01-12 10:30:00,57.47,57.47,57.42,57.42,9400.0,37.2874,37.2874,37.2549,37.2549,9400.0
2006-01-12 10:35:00,57.42,57.42,57.41,57.42,4800.0,37.2549,37.2549,37.2485,37.2549,4800.0
2006-01-12 10:40:00,57.42,57.47,57.42,57.47,7200.0,37.2549,37.2874,37.2549,37.2874,7200.0
2006-01-12 10:45:00,57.48,57.5,57.48,57.5,11400.0,37.2939,37.3068,37.2939,37.3068,11400.0
2006-01-12 10:50:00,57.5,57.57,57.5,57.55,9600.0,37.3068,37.3523,37.3068,37.3393,9600.0
2006-01-12 10:55:00,57.55,57.58,57.54,57.57,9800.0,37.3393,37.3588,37.3328,37.3523,9800.0
2006-01-12 11:00:00,57.56,57.63,57.56,57.63,6800.0,37.3458,37.3912,37.3458,37.3912,6800.0
2006-01-12 11:05:00,57.63,57.63,57.6,57.6,19600.0,37.3912,37.3912,37.3717,37.3717,19600.0
2006-01-12 11:10:00,57.6,57.7,57.6,57.69,15200.0,37.3717,37.4366,37.3717,37.4301,15200.0
2006-01-12 11:15:00,57.68,57.71,57.67,57.68,16400.0,37.4236,37.4431,37.4171,37.4236,16400.0
2006-01-12 11:20:00,57.68,57.71,57.68,57.71,9200.0,37.4236,37.4431,37.4236,37.4431,9200.0
2006-01-12 11:25:00,57.73,57.77,57.73,57.74,10600.0,37.4561,37.482,37.4561,37.4626,10600.0
2006-01-12 11:30:00,57.74,57.74,57.7,57.73,16600.0,37.4626,37.4626,37.4366,37.4561,16600.0
2006-01-12 11:35:00,57.74,57.74,57.71,57.72,14200.0,37.4626,37.4626,37.4431,37.4496,14200.0
2006-01-12 11:40:00,57.71,57.79,57.71,57.79,13200.0,37.4431,37.495,37.4431,37.495,13200.0
2006-01-12 11:45:00,57.81,57.93,57.81,57.93,13400.0,37.508,37.5858,37.508,37.5858,13400.0
2006-01-12 11:50:00,57.95,58.09,57.95,58.09,21000.0,37.5988,37.6896,37.5988,37.6896,21000.0
2006-01-12 11:55:00,58.09,58.1,58.08,58.1,10800.0,37.6896,37.6961,37.6832,37.6961,10800.0
2006-01-12 12:00:00,58.1,58.15,58.1,58.14,18800.0,37.6961,37.7286,37.6961,37.7221,18800.0
2006-01-12 12:05:00,58.14,58.15,58.05,58.07,15600.0,37.7221,37.7286,37.6637,37.6767,15600.0
2006-01-12 12:10:00,58.07,58.1,58.07,58.1,9800.0,37.6767,37.6961,37.6767,37.6961,9800.0
2006-01-12 12:15:00,58.1,58.1,58.05,58.08,10800.0,37.6961,37.6961,37.6637,37.6832,10800.0
2006-01-12 12:20:00,58.08,58.14,58.08,58.14,6000.0,37.6832,37.7221,37.6832,37.7221,6000.0
2006-01-12 12:25:00,58.12,58.13,58.09,58.1,8200.0,37.7091,37.7156,37.6896,37.6961,8200.0
2006-01-12 12:30:00,58.09,58.09,58.07,58.08,4200.0,37.6896,37.6896,37.6767,37.6832,4200.0
2006-01-12 12:35:00,58.08,58.08,57.97,57.97,7800.0,37.6832,37.6832,37.6118,37.6118,7800.0
2006-01-12 12:40:00,57.97,58.02,57.95,58.02,12800.0,37.6118,37.6442,37.5988,37.6442,12800.0
2006-01-12 12:45:00,58.03,58.03,58.02,58.02,400.0,37.6507,37.6507,37.6442,37.6442,400.0
2006-01-12 12:50:00,58.02,58.06,58.02,58.05,1800.0,37.6442,37.6702,37.6442,37.6637,1800.0
2006-01-12 12:55:00,58.06,58.08,58.02,58.02,6600.0,37.6702,37.6832,37.6442,37.6442,6600.0
2006-01-12 13:00:00,58.05,58.07,58.02,58.07,11800.0,37.6637,37.6767,37.6442,37.6767,11800.0
2006-01-12 13:05:00,58.07,58.07,58.02,58.02,3000.0,37.6767,37.6767,37.6442,37.6442,3000.0
2006-01-12 13:10:00,58.02,58.02,58.0,58.0,12200.0,37.6442,37.6442,37.6313,37.6313,12200.0
2006-01-12 13:15:00,58.0,58.02,58.0,58.01,9800.0,37.6313,37.6442,37.6313,37.6377,9800.0
2006-01-12 13:20:00,58.01,58.01,57.99,58.01,4800.0,37.6377,37.6377,37.6248,37.6377,4800.0
2006-01-12 13:25:00,58.0,58.01,57.98,57.99,4000.0,37.6313,37.6377,37.6183,37.6248,4000.0
2006-01-12 13:30:00,57.98,57.99,57.96,57.97,12400.0,37.6183,37.6248,37.6053,37.6118,12400.0
2006-01-12 13:35:00,57.97,57.97,57.96,57.96,3600.0,37.6118,37.6118,37.6053,37.6053,3600.0
2006-01-12 13:40:00,57.97,57.99,57.96,57.98,4600.0,37.6118,37.6248,37.6053,37.6183,4600.0
2006-01-12 13:45:00,57.97,57.97,57.9,57.93,8800.0,37.6118,37.6118,37.5664,37.5858,8800.0
2006-01-12 13:50:00,57.93,57.93,57.87,57.88,6000.0,37.5858,37.5858,37.5469,37.5534,6000.0
2006-01-12 13:55:00,57.87,57.87,57.77,57.81,10600.0,37.5469,37.5469,37.482,37.508,10600.0
2006-01-12 14:00:00,57.82,57.82,57.7,57.74,14200.0,37.5145,37.5145,37.4366,37.4626,14200.0
2006-01-12 14:05:00,57.74,57.8,57.71,57.74,14000.0,37.4626,37.5015,37.4431,37.4626,14000.0
2006-01-12 14:10:00,57.74,57.74,57.72,57.72,2400.0,37.4626,37.4626,37.4496,37.4496,2400.0
2006-01-12 14:15:00,57.72,57.74,57.68,57.7,10400.0,37.4496,37.4626,37.4236,37.4366,10400.0
2006-01-12 14:20:00,57.69,57.74,57.69,57.74,21600.0,37.4301,37.4626,37.4301,37.4626,21600.0
2006-01-12 14:25:00,57.77,57.79,57.73,57.73,5400.0,37.482,37.495,37.4561,37.4561,5400.0
2006-01-12 14:30:00,57.71,57.71,57.64,57.65,12000.0,37.4431,37.4431,37.3977,37.4042,12000.0
2006-01-12 14:35:00,57.66,57.71,57.66,57.69,3800.0,37.4107,37.4431,37.4107,37.4301,3800.0
2006-01-12 14:40:00,57.69,57.69,57.63,57.66,8400.0,37.4301,37.4301,37.3912,37.4107,8400.0
2006-01-12 14:45:00,57.66,57.66,57.6,57.66,17000.0,37.4107,37.4107,37.3717,37.4107,17000.0
2006-01-12 14:50:00,57.66,57.73,57.66,57.71,5800.0,37.4107,37.4561,37.4107,37.4431,5800.0
2006-01-12 14:55:00,57.71,57.72,57.63,57.65,7200.0,37.4431,37.4496,37.3912,37.4042,7200.0
2006-01-12 15:00:00,57.65,57.7,57.65,57.7,5200.0,37.4042,37.4366,37.4042,37.4366,5200.0
2006-01-12 15:05:00,57.69,57.78,57.69,57.77,6200.0,37.4301,37.4885,37.4301,37.482,6200.0
2006-01-12 15:10:00,57.75,57.78,57.74,57.76,3400.0,37.469,37.4885,37.4626,37.4755,3400.0
2006-01-12 15:15:00,57.77,57.83,57.74,57.78,23000.0,37.482,37.521,37.4626,37.4885,23000.0
2006-01-12 15:20:00,57.77,57.77,57.73,57.73,5200.0,37.482,37.482,37.4561,37.4561,5200.0
2006-01-12 15:25:00,57.71,57.72,57.64,57.71,18600.0,37.4431,37.4496,37.3977,37.4431,18600.0
2006-01-12 15:30:00,57.71,57.76,57.71,57.74,5600.0,37.4431,37.4755,37.4431,37.4626,5600.0
2006-01-12 15:35:00,57.7,57.73,57.63,57.73,7000.0,37.4366,37.4561,37.3912,37.4561,7000.0
2006-01-12 15:40:00,57.74,57.74,57.71,57.72,3000.0,37.4626,37.4626,37.4431,37.4496,3000.0
2006-01-12 15:45:00,57.72,57.72,57.7,57.7,8800.0,37.4496,37.4496,37.4366,37.4366,8800.0
2006-01-12 15:50:00,57.71,57.71,57.65,57.67,25600.0,37.4431,37.4431,37.4042,37.4171,25600.0
2006-01-12 15:55:00,57.66,57.74,57.66,57.71,15600.0,37.4107,37.4626,37.4107,37.4431,15600.0
2006-01-13 09:30:00,58.0,58.23,57.99,58.13,26600.0,37.6313,37.7805,37.6248,37.7156,26600.0
2006-01-13 09:35:00,58.13,58.24,58.13,58.18,10600.0,37.7156,37.787,37.7156,37.748,10600.0
2006-01-13 09:40:00,58.24,58.24,58.0,58.0,23600.0,37.787,37.787,37.6313,37.6313,23600.0
2006-01-13 09:45:00,58.0,58.0,57.82,57.82,40600.0,37.6313,37.6313,37.5145,37.5145,40600.0
2006-01-13 09:50:00,57.81,57.97,57.81,57.97,7800.0,37.508,37.6118,37.508,37.6118,7800.0
2006-01-13 09:55:00,57.97,58.08,57.97,58.06,8400.0,37.6118,37.6832,37.6118,37.6702,8400.0
2006-01-13 10:00:00,58.02,58.02,57.9,57.93,12600.0,37.6442,37.6442,37.5664,37.5858,12600.0
2006-01-13 10:05:00,57.92,57.95,57.92,57.95,5800.0,37.5793,37.5988,37.5793,37.5988,5800.0
2006-01-13 10:10:00,57.95,58.0,57.95,57.95,13000.0,37.5988,37.6313,37.5988,37.5988,13000.0
2006-01-13 10:15:00,57.95,58.05,57.9,58.0,19400.0,37.5988,37.6637,37.5664,37.6313,19400.0
2006-01-13 10:20:00,58.0,58.08,58.0,58.07,16200.0,37.6313,37.6832,37.6313,37.6767,16200.0
2006-01-13 10:25:00,58.07,58.15,58.07,58.13,25800.0,37.6767,37.7286,37.6767,37.7156,25800.0
2006-01-13 10:30:00,58.11,58.19,58.11,58.19,15000.0,37.7026,37.7545,37.7026,37.7545,15000.0
2006-01-13 10:35:00,58.17,58.3,58.16,58.27,66400.0,37.7416,37.8259,37.7351,37.8064,66400.0
2006-01-13 10:40:00,58.25,58.25,58.21,58.21,5600.0,37.7935,37.7935,37.7675,37.7675,5600.0
2006-01-13 10:45:00,58.2,58.24,58.2,58.22,8800.0,37.761,37.787,37.761,37.774,8800.0
2006-01-13 10:50:00,58.22,58.32,58.22,58.31,27800.0,37.774,37.8389,37.774,37.8324,27800.0
2006-01-13 10:55:00,58.29,58.48,58.29,58.35,14000.0,37.8194,37.9427,37.8194,37.8583,14000.0
2006-01-13 11:00:00,58.33,58.44,58.33,58.43,30600.0,37.8454,37.9167,37.8454,37.9102,30600.0
2006-01-13 11:05:00,58.43,58.6,58.43,58.56,36400.0,37.9102,38.0205,37.9102,37.9946,36400.0
2006-01-13 11:10:00,58.57,58.63,58.48,58.54,23400.0,38.0011,38.04,37.9427,37.9816,23400.0
2006-01-13 11:15:00,58.55,58.59,58.52,58.54,13400.0,37.9881,38.0141,37.9686,37.9816,13400.0
2006-01-13 11:20:00,58.52,58.57,58.49,58.54,18800.0,37.9686,38.0011,37.9492,37.9816,18800.0
2006-01-13 11:25:00,58.54,58.54,58.47,58.47,13200.0,37.9816,37.9816,37.9362,37.9362,13200.0
2006-01-13 11:30:00,58.47,58.58,58.47,58.56,10600.0,37.9362,38.0076,37.9362,37.9946,10600.0
2006-01-13 11:35:00,58.56,58.56,58.54,58.55,13000.0,37.9946,37.9946,37.9816,37.9881,13000.0
2006-01-13 11:40:00,58.55,58.6,58.55,58.59,13200.0,37.9881,38.0205,37.9881,38.0141,13200.0
2006-01-13 11:45:00,58.58,58.6,58.56,58.56,6200.0,38.0076,38.0205,37.9946,37.9946,6200.0
2006-01-13 11:50:00,58.56,58.58,58.55,58.58,12400.0,37.9946,38.0076,37.9881,38.0076,12400.0
2006-01-13 11:55:00,58.57,58.58,58.56,58.57,9400.0,38.0011,38.0076,37.9946,38.0011,9400.0
2006-01-13 12:00:00,58.57,58.6,58.56,58.58,18800.0,38.0011,38.0205,37.9946,38.0076,18800.0
2006-01-13 12:05:00,58.58,58.58,58.5,58.51,10400.0,38.0076,38.0076,37.9557,37.9621,10400.0
2006-01-13 12:10:00,58.51,58.52,58.43,58.45,27000.0,37.9621,37.9686,37.9102,37.9232,27000.0
2006-01-13 12:15:00,58.45,58.47,58.42,58.43,15000.0,37.9232,37.9362,37.9038,37.9102,15000.0
2006-01-13 12:20:00,58.43,58.49,58.43,58.49,7400.0,37.9102,37.9492,37.9102,37.9492,7400.0
2006-01-13 12:25:00,58.48,58.49,58.44,58.44,5000.0,37.9427,37.9492,37.9167,37.9167,5000.0
2006-01-13 12:30:00,58.44,58.45,58.41,58.44,9400.0,37.9167,37.9232,37.8973,37.9167,9400.0
2006-01-13 12:35:00,58.44,58.44,58.43,58.43,3400.0,37.9167,37.9167,37.9102,37.9102,3400.0
2006-01-13 12:40:00,58.44,58.44,58.32,58.32,12800.0,37.9167,37.9167,37.8389,37.8389,12800.0
2006-01-13 12:45:00,58.3,58.32,58.22,58.24,30200.0,37.8259,37.8389,37.774,37.787,30200.0
2006-01-13 12:50:00,58.24,58.34,58.22,58.33,14600.0,37.787,37.8518,37.774,37.8454,14600.0
2006-01-13 12:55:00,58.32,58.35,58.31,58.35,5400.0,37.8389,37.8583,37.8324,37.8583,5400.0
2006-01-13 13:00:00,58.34,58.37,58.34,58.35,11600.0,37.8518,37.8713,37.8518,37.8583,11600.0
2006-01-13 13:05:00,58.36,58.52,58.36,58.52,8200.0,37.8648,37.9686,37.8648,37.9686,8200.0
2006-01-13 13:10:00,58.49,58.5,58.38,58.38,14200.0,37.9492,37.9557,37.8778,37.8778,14200.0
2006-01-13 13:15:00,58.38,58.43,58.38,58.42,10000.0,37.8778,37.9102,37.8778,37.9038,10000.0
2006-01-13 13:20:00,58.44,58.44,58.4,58.4,6000.0,37.9167,37.9167,37.8908,37.8908,6000.0
2006-01-13 13:25:00,58.4,58.43,58.38,58.38,27200.0,37.8908,37.9102,37.8778,37.8778,27200.0
2006-01-13 13:30:00,58.38,58.38,58.27,58.31,10200.0,37.8778,37.8778,37.8064,37.8324,10200.0
2006-01-13 13:35:00,58.28,58.3,58.21,58.24,23200.0,37.8129,37.8259,37.7675,37.787,23200.0
2006-01-13 13:40:00,58.24,58.24,58.22,58.24,3600.0,37.787,37.787,37.774,37.787,3600.0
2006-01-13 13:45:00,58.24,58.25,58.23,58.25,3200.0,37.787,37.7935,37.7805,37.7935,3200.0
2006-01-13 13:50:00,58.24,58.3,58.24,58.3,5800.0,37.787,37.8259,37.787,37.8259,5800.0
2006-01-13 13:55:00,58.3,58.41,58.3,58.39,32200.0,37.8259,37.8973,37.8259,37.8843,32200.0
2006-01-13 14:00:00,58.39,58.43,58.37,58.42,11400.0,37.8843,37.9102,37.8713,37.9038,11400.0
2006-01-13 14:05:00,58.42,58.42,58.4,58.4,5200.0,37.9038,37.9038,37.8908,37.8908,5200.0
2006-01-13 14:10:00,58.4,58.41,58.31,58.31,14000.0,37.8908,37.8973,37.8324,37.8324,14000.0
2006-01-13 14:15:00,58.31,58.33,58.3,58.33,9400.0,37.8324,37.8454,37.8259,37.8454,9400.0
2006-01-13 14:20:00,58.33,58.4,58.33,58.4,9200.0,37.8454,37.8908,37.8454,37.8908,9200.0
2006-01-13 14:25:00,58.41,58.43,58.4,58.4,4800.0,37.8973,37.9102,37.8908,37.8908,4800.0
2006-01-13 14:30:00,58.4,58.44,58.4,58.4,11800.0,37.8908,37.9167,37.8908,37.8908,11800.0
2006-01-13 14:35:00,58.4,58.43,58.4,58.43,4000.0,37.8908,37.9102,37.8908,37.9102,4000.0
2006-01-13 14:40:00,58.43,58.51,58.43,58.49,8800.0,37.9102,37.9621,37.9102,37.9492,8800.0
2006-01-13 14:45:00,58.49,58.51,58.48,58.49,12400.0,37.9492,37.9621,37.9427,37.9492,12400.0
2006-01-13 14:50:00,58.49,58.54,58.49,58.53,15200.0,37.9492,37.9816,37.9492,37.9751,15200.0
2006-01-13 14:55:00,58.53,58.54,58.44,58.48,13400.0,37.9751,37.9816,37.9167,37.9427,13400.0
2006-01-13 15:00:00,58.48,58.51,58.45,58.47,6600.0,37.9427,37.9621,37.9232,37.9362,6600.0
2006-01-13 15:05:00,58.44,58.54,58.44,58.52,11200.0,37.9167,37.9816,37.9167,37.9686,11200.0
2006-01-13 15:10:00,58.52,58.52,58.41,58.42,16200.0,37.9686,37.9686,37.8973,37.9038,16200.0
2006-01-13 15:15:00,58.42,58.44,58.41,58.44,5600.0,37.9038,37.9167,37.8973,37.9167,5600.0
2006-01-13 15:20:00,58.45,58.48,58.45,58.46,11000.0,37.9232,37.9427,37.9232,37.9297,11000.0
2006-01-13 15:25:00,58.46,58.49,58.44,58.49,7600.0,37.9297,37.9492,37.9167,37.9492,7600.0
2006-01-13 15:30:00,58.49,58.49,58.45,58.49,12200.0,37.9492,37.9492,37.9232,37.9492,12200.0
2006-01-13 15:35:00,58.48,58.48,58.42,58.47,15200.0,37.9427,37.9427,37.9038,37.9362,15200.0
2006-01-13 15:40:00,58.47,58.54,58.47,58.54,22200.0,37.9362,37.9816,37.9362,37.9816,22200.0
2006-01-13 15:45:00,58.54,58.6,58.53,58.6,52200.0,37.9816,38.0205,37.9751,38.0205,52200.0
2006-01-13 15:50:00,58.6,58.6,58.58,58.6,50000.0,38.0205,38.0205,38.0076,38.0205,50000.0
2006-01-13 15:55:00,58.59,58.65,58.58,58.6,61600.0,38.0141,38.053,38.0076,38.0205,61600.0
2006-01-17 09:30:00,58.5,58.5,58.38,58.4,22400.0,37.9557,37.9557,37.8778,37.8908,22400.0
2006-01-17 09:35:00,58.4,58.67,58.4,58.54,15400.0,37.8908,38.066,37.8908,37.9816,15400.0
2006-01-17 09:40:00,58.58,58.58,58.4,58.4,6400.0,38.0076,38.0076,37.8908,37.8908,6400.0
2006-01-17 09:45:00,58.41,58.41,58.2,58.2,21600.0,37.8973,37.8973,37.761,37.761,21600.0
2006-01-17 09:50:00,58.2,58.24,58.2,58.24,13800.0,37.761,37.787,37.761,37.787,13800.0
2006-01-17 09:55:00,58.21,58.21,58.2,58.21,8000.0,37.7675,37.7675,37.761,37.7675,8000.0
2006-01-17 10:00:00,58.2,58.2,58.15,58.18,18200.0,37.761,37.761,37.7286,37.748,18200.0
2006-01-17 10:05:00,58.18,58.18,58.17,58.17,8200.0,37.748,37.748,37.7416,37.7416,8200.0
2006-01-17 10:10:00,58.17,58.2,58.15,58.18,17000.0,37.7416,37.761,37.7286,37.748,17000.0
2006-01-17 10:15:00,58.15,58.15,58.02,58.08,19800.0,37.7286,37.7286,37.6442,37.6832,19800.0
2006-01-17 10:20:00,58.08,58.2,58.08,58.2,13600.0,37.6832,37.761,37.6832,37.761,13600.0
2006-01-17 10:25:00,58.24,58.3,58.22,58.27,9800.0,37.787,37.8259,37.774,37.8064,9800.0
2006-01-17 10:30:00,58.26,58.26,58.16,58.16,20600.0,37.7999,37.7999,37.7351,37.7351,20600.0
2006-01-17 10:35:00,58.13,58.17,58.1,58.1,13400.0,37.7156,37.7416,37.6961,37.6961,13400.0
2006-01-17 10:40:00,58.1,58.1,57.99,57.99,19000.0,37.6961,37.6961,37.6248,37.6248,19000.0
2006-01-17 10:45:00,57.98,57.98,57.85,57.89,29200.0,37.6183,37.6183,37.5339,37.5599,29200.0
2006-01-17 10:50:00,57.89,57.97,57.88,57.9,33200.0,37.5599,37.6118,37.5534,37.5664,33200.0
2006-01-17 10:55:00,57.9,57.98,57.9,57.98,18600.0,37.5664,37.6183,37.5664,37.6183,18600.0
2006-01-17 11:00:00,57.99,58.03,57.9,57.96,20600.0,37.6248,37.6507,37.5664,37.6053,20600.0
2006-01-17 11:05:00,57.97,58.16,57.97,58.16,9800.0,37.6118,37.7351,37.6118,37.7351,9800.0
2006-01-17 11:10:00,58.16,58.2,58.07,58.07,13000.0,37.7351,37.761,37.6767,37.6767,13000.0
2006-01-17 11:15:00,58.07,58.13,58.02,58.12,28000.0,37.6767,37.7156,37.6442,37.7091,28000.0
2006-01-17 11:20:00,58.1,58.1,58.0,58.0,11800.0,37.6961,37.6961,37.6313,37.6313,11800.0
2006-01-17 11:25:00,58.01,58.05,58.01,58.02,8800.0,37.6377,37.6637,37.6377,37.6442,8800.0
2006-01-17 11:30:00,58.02,58.02,57.91,57.91,25400.0,37.6442,37.6442,37.5729,37.5729,25400.0
2006-01-17 11:35:00,57.92,57.94,57.88,57.94,8000.0,37.5793,37.5923,37.5534,37.5923,8000.0
2006-01-17 11:40:00,57.91,58.01,57.89,58.0,49600.0,37.5729,37.6377,37.5599,37.6313,49600.0
2006-01-17 11:45:00,58.0,58.08,58.0,58.06,6400.0,37.6313,37.6832,37.6313,37.6702,6400.0
2006-01-17 11:50:00,58.05,58.1,58.05,58.1,10400.0,37.6637,37.6961,37.6637,37.6961,10400.0
2006-01-17 11:55:00,58.1,58.15,58.1,58.13,6000.0,37.6961,37.7286,37.6961,37.7156,6000.0
2006-01-17 12:00:00,58.13,58.13,58.1,58.12,10200.0,37.7156,37.7156,37.6961,37.7091,10200.0
2006-01-17 12:05:00,58.11,58.11,57.98,58.0,27200.0,37.7026,37.7026,37.6183,37.6313,27200.0
2006-01-17 12:10:00,58.02,58.02,57.99,58.0,10000.0,37.6442,37.6442,37.6248,37.6313,10000.0
2006-01-17 12:15:00,57.99,58.01,57.97,58.0,14000.0,37.6248,37.6377,37.6118,37.6313,14000.0
2006-01-17 12:20:00,58.0,58.0,57.95,57.98,18800.0,37.6313,37.6313,37.5988,37.6183,18800.0
2006-01-17 12:25:00,57.99,58.01,57.99,57.99,17800.0,37.6248,37.6377,37.6248,37.6248,17800.0
2006-01-17 12:30:00,57.99,58.02,57.97,57.99,15000.0,37.6248,37.6442,37.6118,37.6248,15000.0
2006-01-17 12:35:00,57.99,57.99,57.95,57.95,7600.0,37.6248,37.6248,37.5988,37.5988,7600.0
2006-01-17 12:40:00,57.95,57.95,57.91,57.91,25600.0,37.5988,37.5988,37.5729,37.5729,25600.0
2006-01-17 12:45:00,57.9,57.9,57.83,57.88,12000.0,37.5664,37.5664,37.521,37.5534,12000.0
2006-01-17 12:50:00,57.87,57.89,57.85,57.86,7000.0,37.5469,37.5599,37.5339,37.5404,7000.0
2006-01-17 12:55:00,57.85,57.87,57.84,57.86,8600.0,37.5339,37.5469,37.5274,37.5404,8600.0
2006-01-17 13:00:00,57.85,57.85,57.85,57.85,18800.0,37.5339,37.5339,37.5339,37.5339,18800.0
2006-01-17 13:05:00,57.85,57.85,57.81,57.81,11400.0,37.5339,37.5339,37.508,37.508,11400.0
2006-01-17 13:10:00,57.81,57.82,57.75,57.76,16800.0,37.508,37.5145,37.469,37.4755,16800.0
2006-01-17 13:15:00,57.76,57.79,57.76,57.79,10400.0,37.4755,37.495,37.4755,37.495,10400.0
2006-01-17 13:20:00,57.79,57.9,57.79,57.83,10800.0,37.495,37.5664,37.495,37.521,10800.0
2006-01-17 13:25:00,57.83,57.9,57.81,57.88,7200.0,37.521,37.5664,37.508,37.5534,7200.0
2006-01-17 13:30:00,57.9,57.9,57.85,57.85,9400.0,37.5664,37.5664,37.5339,37.5339,9400.0
2006-01-17 13:35:00,57.83,57.83,57.79,57.8,7400.0,37.521,37.521,37.495,37.5015,7400.0
2006-01-17 13:40:00,57.8,57.83,57.8,57.8,7200.0,37.5015,37.521,37.5015,37.5015,7200.0
2006-01-17 13:45:00,57.8,57.8,57.77,57.77,7600.0,37.5015,37.5015,37.482,37.482,7600.0
2006-01-17 13:50:00,57.77,57.85,57.77,57.85,11400.0,37.482,37.5339,37.482,37.5339,11400.0
2006-01-17 13:55:00,57.85,58.04,57.85,57.98,22200.0,37.5339,37.6572,37.5339,37.6183,22200.0
2006-01-17 14:00:00,57.98,58.13,57.98,57.99,18600.0,37.6183,37.7156,37.6183,37.6248,18600.0
2006-01-17 14:05:00,57.99,58.02,57.95,58.02,11800.0,37.6248,37.6442,37.5988,37.6442,11800.0
2006-01-17 14:10:00,58.02,58.02,57.97,57.97,9200.0,37.6442,37.6442,37.6118,37.6118,9200.0
2006-01-17 14:15:00,57.97,57.97,57.86,57.87,37600.0,37.6118,37.6118,37.5404,37.5469,37600.0
2006-01-17 14:20:00,57.88,57.88,57.83,57.83,10600.0,37.5534,37.5534,37.521,37.521,10600.0
2006-01-17 14:25:00,57.83,57.85,57.82,57.82,8000.0,37.521,37.5339,37.5145,37.5145,8000.0
2006-01-17 14:30:00,57.81,57.81,57.77,57.77,11000.0,37.508,37.508,37.482,37.482,11000.0
2006-01-17 14:35:00,57.77,57.83,57.77,57.83,12000.0,37.482,37.521,37.482,37.521,12000.0
2006-01-17 14:40:00,57.83,57.83,57.77,57.79,14200.0,37.521,37.521,37.482,37.495,14200.0
2006-01-17 14:45:00,57.78,57.84,57.77,57.84,13200.0,37.4885,37.5274,37.482,37.5274,13200.0
2006-01-17 14:50:00,57.83,57.93,57.82,57.93,10200.0,37.521,37.5858,37.5145,37.5858,10200.0
2006-01-17 14:55:00,57.93,57.94,57.88,57.94,164600.0,37.5858,37.5923,37.5534,37.5923,164600.0
2006-01-17 15:00:00,57.94,57.98,57.92,57.92,285200.0,37.5923,37.6183,37.5793,37.5793,285200.0
2006-01-17 15:05:00,57.92,57.97,57.92,57.96,14200.0,37.5793,37.6118,37.5793,37.6053,14200.0
2006-01-17 15:10:00,57.96,58.0,57.94,57.94,16000.0,37.6053,37.6313,37.5923,37.5923,16000.0
2006-01-17 15:15:00,57.92,57.95,57.91,57.95,23400.0,37.5793,37.5988,37.5729,37.5988,23400.0
2006-01-17 15:20:00,57.95,57.99,57.91,57.91,33600.0,37.5988,37.6248,37.5729,37.5729,33600.0
2006-01-17 15:25:00,57.91,57.95,57.91,57.95,16600.0,37.5729,37.5988,37.5729,37.5988,16600.0
2006-01-17 15:30:00,57.93,57.94,57.92,57.93,60800.0,37.5858,37.5923,37.5793,37.5858,60800.0
2006-01-17 15:35:00,57.93,57.93,57.88,57.88,11000.0,37.5858,37.5858,37.5534,37.5534,11000.0
2006-01-17 15:40:00,57.88,57.98,57.87,57.97,18600.0,37.5534,37.6183,37.5469,37.6118,18600.0
2006-01-17 15:45:00,57.97,57.97,57.92,57.93,44400.0,37.6118,37.6118,37.5793,37.5858,44400.0
2006-01-17 15:50:00,57.93,57.99,57.93,57.98,32200.0,37.5858,37.6248,37.5858,37.6183,32200.0
2006-01-17 15:55:00,57.98,58.0,57.93,58.0,117000.0,37.6183,37.6313,37.5858,37.6313,117000.0
2006-01-18 09:30:00,57.73,58.05,57.72,58.05,46200.0,37.5854,37.7937,37.5789,37.7937,46200.0
2006-01-18 09:35:00,58.02,58.1,57.99,58.0,105400.0,37.7742,37.8263,37.7546,37.7611,105400.0
2006-01-18 09:40:00,58.0,58.0,57.92,57.97,15200.0,37.7611,37.7611,37.7091,37.7416,15200.0
2006-01-18 09:45:00,57.97,58.09,57.95,58.01,198400.0,37.7416,37.8197,37.7286,37.7677,198400.0
2006-01-18 09:50:00,57.99,58.02,57.95,57.96,13600.0,37.7546,37.7742,37.7286,37.7351,13600.0
2006-01-18 09:55:00,57.96,57.96,57.94,57.96,4800.0,37.7351,37.7351,37.7221,37.7351,4800.0
2006-01-18 10:00:00,57.96,58.09,57.96,58.08,9000.0,37.7351,37.8197,37.7351,37.8132,9000.0
2006-01-18 10:05:00,58.08,58.08,58.04,58.08,19000.0,37.8132,37.8132,37.7872,37.8132,19000.0
2006-01-18 10:10:00,58.05,58.05,58.0,58.02,11600.0,37.7937,37.7937,37.7611,37.7742,11600.0
2006-01-18 10:15:00,58.05,58.1,58.05,58.05,15400.0,37.7937,37.8263,37.7937,37.7937,15400.0
2006-01-18 10:20:00,58.07,58.13,58.06,58.12,7600.0,37.8067,37.8458,37.8002,37.8393,7600.0
2006-01-18 10:25:00,58.13,58.13,58.06,58.13,35000.0,37.8458,37.8458,37.8002,37.8458,35000.0
2006-01-18 10:30:00,58.17,58.17,58.1,58.13,17200.0,37.8718,37.8718,37.8263,37.8458,17200.0
2006-01-18 10:35:00,58.12,58.12,58.05,58.05,10000.0,37.8393,37.8393,37.7937,37.7937,10000.0
2006-01-18 10:40:00,58.02,58.05,58.0,58.0,8200.0,37.7742,37.7937,37.7611,37.7611,8200.0
2006-01-18 10:45:00,58.01,58.01,57.89,57.89,9000.0,37.7677,37.7677,37.6895,37.6895,9000.0
2006-01-18 10:50:00,57.89,57.95,57.82,57.94,20200.0,37.6895,37.7286,37.644,37.7221,20200.0
2006-01-18 10:55:00,57.94,57.94,57.88,57.9,7000.0,37.7221,37.7221,37.683,37.696,7000.0
2006-01-18 11:00:00,57.88,57.94,57.87,57.89,11000.0,37.683,37.7221,37.6765,37.6895,11000.0
2006-01-18 11:05:00,57.91,57.94,57.91,57.92,2800.0,37.7026,37.7221,37.7026,37.7091,2800.0
2006-01-18 11:10:00,57.9,57.98,57.88,57.95,15000.0,37.696,37.7481,37.683,37.7286,15000.0
2006-01-18 11:15:00,57.95,57.99,57.95,57.96,4600.0,37.7286,37.7546,37.7286,37.7351,4600.0
2006-01-18 11:20:00,57.95,58.02,57.95,58.02,5000.0,37.7286,37.7742,37.7286,37.7742,5000.0
2006-01-18 11:25:00,58.01,58.01,57.92,57.92,13800.0,37.7677,37.7677,37.7091,37.7091,13800.0
2006-01-18 11:30:00,57.94,57.94,57.81,57.83,21400.0,37.7221,37.7221,37.6374,37.6505,21400.0
2006-01-18 11:35:00,57.81,57.84,57.79,57.82,10000.0,37.6374,37.657,37.6244,37.644,10000.0
2006-01-18 11:40:00,57.83,57.9,57.83,57.9,5400.0,37.6505,37.696,37.6505,37.696,5400.0
2006-01-18 11:45:00,57.91,57.96,57.91,57.92,5200.0,37.7026,37.7351,37.7026,37.7091,5200.0
2006-01-18 11:50:00,57.92,57.92,57.77,57.85,12800.0,37.7091,37.7091,37.6114,37.6635,12800.0
2006-01-18 11:55:00,57.86,57.93,57.85,57.88,7000.0,37.67,37.7156,37.6635,37.683,7000.0
2006-01-18 12:00:00,57.88,57.91,57.85,57.88,3000.0,37.683,37.7026,37.6635,37.683,3000.0
2006-01-18 12:05:00,57.85,57.89,57.82,57.89,6800.0,37.6635,37.6895,37.644,37.6895,6800.0
2006-01-18 12:10:00,57.88,57.88,57.81,57.81,6400.0,37.683,37.683,37.6374,37.6374,6400.0
2006-01-18 12:15:00,57.83,57.88,57.82,57.88,4200.0,37.6505,37.683,37.644,37.683,4200.0
2006-01-18 12:20:00,57.9,57.92,57.87,57.91,4000.0,37.696,37.7091,37.6765,37.7026,4000.0
2006-01-18 12:25:00,57.88,57.88,57.83,57.85,3200.0,37.683,37.683,37.6505,37.6635,3200.0
2006-01-18 12:30:00,57.85,57.88,57.83,57.88,4800.0,37.6635,37.683,37.6505,37.683,4800.0
2006-01-18 12:35:00,57.87,57.88,57.85,57.88,6400.0,37.6765,37.683,37.6635,37.683,6400.0
2006-01-18 12:40:00,57.91,57.99,57.9,57.98,3400.0,37.7026,37.7546,37.696,37.7481,3400.0
2006-01-18 12:45:00,57.98,58.01,57.98,57.98,4400.0,37.7481,37.7677,37.7481,37.7481,4400.0
2006-01-18 12:50:00,57.97,57.97,57.96,57.97,3200.0,37.7416,37.7416,37.7351,37.7416,3200.0
2006-01-18 12:55:00,57.99,58.04,57.99,58.04,7400.0,37.7546,37.7872,37.7546,37.7872,7400.0
2006-01-18 13:00:00,58.05,58.08,58.01,58.02,14200.0,37.7937,37.8132,37.7677,37.7742,14200.0
2006-01-18 13:05:00,58.05,58.05,57.99,58.02,7000.0,37.7937,37.7937,37.7546,37.7742,7000.0
2006-01-18 13:10:00,57.98,58.05,57.92,58.05,10200.0,37.7481,37.7937,37.7091,37.7937,10200.0
2006-01-18 13:15:00,58.05,58.05,57.97,57.97,5200.0,37.7937,37.7937,37.7416,37.7416,5200.0
2006-01-18 13:20:00,57.97,57.97,57.86,57.88,8800.0,37.7416,37.7416,37.67,37.683,8800.0
2006-01-18 13:25:00,57.88,57.91,57.83,57.91,5000.0,37.683,37.7026,37.6505,37.7026,5000.0
2006-01-18 13:30:00,57.91,57.96,57.88,57.88,8800.0,37.7026,37.7351,37.683,37.683,8800.0
2006-01-18 13:35:00,57.91,57.97,57.87,57.94,6400.0,37.7026,37.7416,37.6765,37.7221,6400.0
2006-01-18 13:40:00,57.95,58.02,57.93,58.0,4400.0,37.7286,37.7742,37.7156,37.7611,4400.0
2006-01-18 13:45:00,58.0,58.0,57.96,57.96,4600.0,37.7611,37.7611,37.7351,37.7351,4600.0
2006-01-18 13:50:00,57.99,58.01,57.96,58.01,5200.0,37.7546,37.7677,37.7351,37.7677,5200.0
2006-01-18 13:55:00,57.98,58.04,57.98,58.0,6600.0,37.7481,37.7872,37.7481,37.7611,6600.0
2006-01-18 14:00:00,57.98,58.08,57.98,58.08,10400.0,37.7481,37.8132,37.7481,37.8132,10400.0
2006-01-18 14:05:00,58.07,58.09,58.01,58.04,7200.0,37.8067,37.8197,37.7677,37.7872,7200.0
2006-01-18 14:10:00,58.06,58.06,58.03,58.03,1600.0,37.8002,37.8002,37.7807,37.7807,1600.0
2006-01-18 14:15:00,58.02,58.13,58.02,58.12,25400.0,37.7742,37.8458,37.7742,37.8393,25400.0
2006-01-18 14:20:00,58.14,58.14,58.05,58.05,7600.0,37.8523,37.8523,37.7937,37.7937,7600.0
2006-01-18 14:25:00,58.05,58.1,58.04,58.09,9400.0,37.7937,37.8263,37.7872,37.8197,9400.0
2006-01-18 14:30:00,58.1,58.17,57.96,58.07,20000.0,37.8263,37.8718,37.7351,37.8067,20000.0
2006-01-18 14:35:00,58.1,58.1,57.99,57.99,5800.0,37.8263,37.8263,37.7546,37.7546,5800.0
2006-01-18 14:40:00,58.0,58.02,57.91,57.91,10000.0,37.7611,37.7742,37.7026,37.7026,10000.0
2006-01-18 14:45:00,57.94,57.96,57.91,57.94,5800.0,37.7221,37.7351,37.7026,37.7221,5800.0
2006-01-18 14:50:00,57.94,57.94,57.88,57.93,8800.0,37.7221,37.7221,37.683,37.7156,8800.0
2006-01-18 14:55:00,57.96,57.96,57.87,57.92,8200.0,37.7351,37.7351,37.6765,37.7091,8200.0
2006-01-18 15:00:00,57.94,57.94,57.89,57.89,3800.0,37.7221,37.7221,37.6895,37.6895,3800.0
2006-01-18 15:05:00,57.89,58.01,57.89,58.01,7600.0,37.6895,37.7677,37.6895,37.7677,7600.0
2006-01-18 15:10:00,58.01,58.06,58.0,58.02,11800.0,37.7677,37.8002,37.7611,37.7742,11800.0
2006-01-18 15:15:00,58.02,58.05,57.93,57.99,13600.0,37.7742,37.7937,37.7156,37.7546,13600.0
2006-01-18 15:20:00,58.01,58.02,57.97,58.01,5400.0,37.7677,37.7742,37.7416,37.7677,5400.0
2006-01-18 15:25:00,57.99,58.08,57.99,58.08,12200.0,37.7546,37.8132,37.7546,37.8132,12200.0
2006-01-18 15:30:00,58.08,58.08,58.05,58.06,12800.0,37.8132,37.8132,37.7937,37.8002,12800.0
2006-01-18 15:35:00,58.07,58.09,58.06,58.07,10400.0,37.8067,37.8197,37.8002,37.8067,10400.0
2006-01-18 15:40:00,58.03,58.09,58.02,58.09,11200.0,37.7807,37.8197,37.7742,37.8197,11200.0
2006-01-18 15:45:00,58.09,58.16,58.09,58.14,8000.0,37.8197,37.8653,37.8197,37.8523,8000.0
2006-01-18 15:50:00,58.14,58.14,58.08,58.1,12600.0,37.8523,37.8523,37.8132,37.8263,12600.0
2006-01-18 15:55:00,58.1,58.1,58.09,58.1,26600.0,37.8263,37.8263,37.8197,37.8263,26600.0
2006-01-19 09:30:00,58.03,58.04,57.75,57.75,24000.0,37.7807,37.7872,37.5984,37.5984,24000.0
2006-01-19 09:35:00,57.8,57.88,57.76,57.88,17400.0,37.6309,37.683,37.6049,37.683,17400.0
2006-01-19 09:40:00,57.93,57.94,57.85,57.91,6600.0,37.7156,37.7221,37.6635,37.7026,6600.0
2006-01-19 09:45:00,57.95,57.95,57.8,57.9,22200.0,37.7286,37.7286,37.6309,37.696,22200.0
2006-01-19 09:50:00,57.88,57.9,57.87,57.88,7800.0,37.683,37.696,37.6765,37.683,7800.0
2006-01-19 09:55:00,57.88,57.88,57.79,57.79,8200.0,37.683,37.683,37.6244,37.6244,8200.0
2006-01-19 10:00:00,57.79,57.9,57.79,57.85,13800.0,37.6244,37.696,37.6244,37.6635,13800.0
2006-01-19 10:05:00,57.87,57.94,57.84,57.93,17600.0,37.6765,37.7221,37.657,37.7156,17600.0
2006-01-19 10:10:00,57.93,57.93,57.79,57.79,22600.0,37.7156,37.7156,37.6244,37.6244,22600.0
2006-01-19 10:15:00,57.82,57.9,57.79,57.79,11800.0,37.644,37.696,37.6244,37.6244,11800.0
2006-01-19 10:20:00,57.82,57.85,57.77,57.77,9200.0,37.644,37.6635,37.6114,37.6114,9200.0
2006-01-19 10:25:00,57.81,57.94,57.81,57.9,8800.0,37.6374,37.7221,37.6374,37.696,8800.0
2006-01-19 10:30:00,57.89,57.94,57.89,57.89,6200.0,37.6895,37.7221,37.6895,37.6895,6200.0
2006-01-19 10:35:00,57.89,57.89,57.84,57.84,11200.0,37.6895,37.6895,37.657,37.657,11200.0
2006-01-19 10:40:00,57.83,57.83,57.78,57.8,5600.0,37.6505,37.6505,37.6179,37.6309,5600.0
2006-01-19 10:45:00,57.8,57.83,57.77,57.8,7600.0,37.6309,37.6505,37.6114,37.6309,7600.0
2006-01-19 10:50:00,57.81,57.81,57.67,57.68,12200.0,37.6374,37.6374,37.5463,37.5528,12200.0
2006-01-19 10:55:00,57.68,57.68,57.58,57.63,13200.0,37.5528,37.5528,37.4877,37.5203,13200.0
2006-01-19 11:00:00,57.63,57.74,57.63,57.74,10800.0,37.5203,37.5919,37.5203,37.5919,10800.0
2006-01-19 11:05:00,57.74,57.83,57.72,57.76,9600.0,37.5919,37.6505,37.5789,37.6049,9600.0
2006-01-19 11:10:00,57.74,57.74,57.65,57.65,6200.0,37.5919,37.5919,37.5333,37.5333,6200.0
2006-01-19 11:15:00,57.7,57.7,57.6,57.65,7600.0,37.5658,37.5658,37.5007,37.5333,7600.0
2006-01-19 11:20:00,57.65,57.65,57.59,57.64,7000.0,37.5333,37.5333,37.4942,37.5268,7000.0
2006-01-19 11:25:00,57.72,57.75,57.68,57.75,7200.0,37.5789,37.5984,37.5528,37.5984,7200.0
2006-01-19 11:30:00,57.77,57.8,57.71,57.74,7800.0,37.6114,37.6309,37.5723,37.5919,7800.0
2006-01-19 11:35:00,57.73,57.75,57.7,57.73,6400.0,37.5854,37.5984,37.5658,37.5854,6400.0
2006-01-19 11:40:00,57.73,57.73,57.67,57.68,4400.0,37.5854,37.5854,37.5463,37.5528,4400.0
2006-01-19 11:45:00,57.67,57.77,57.67,57.77,5800.0,37.5463,37.6114,37.5463,37.6114,5800.0
2006-01-19 11:50:00,57.8,57.85,57.73,57.74,13400.0,37.6309,37.6635,37.5854,37.5919,13400.0
2006-01-19 11:55:00,57.73,57.73,57.72,57.73,8200.0,37.5854,37.5854,37.5789,37.5854,8200.0
2006-01-19 12:00:00,57.73,57.83,57.7,57.82,14600.0,37.5854,37.6505,37.5658,37.644,14600.0
2006-01-19 12:05:00,57.82,57.88,57.82,57.82,8200.0,37.644,37.683,37.644,37.644,8200.0
2006-01-19 12:10:00,57.8,57.81,57.79,57.8,4800.0,37.6309,37.6374,37.6244,37.6309,4800.0
2006-01-19 12:15:00,57.8,57.9,57.8,57.88,5200.0,37.6309,37.696,37.6309,37.683,5200.0
2006-01-19 12:20:00,57.88,57.88,57.85,57.88,4600.0,37.683,37.683,37.6635,37.683,4600.0
2006-01-19 12:25:00,57.87,58.0,57.87,58.0,9800.0,37.6765,37.7611,37.6765,37.7611,9800.0
2006-01-19 12:30:00,57.99,58.0,57.9,57.92,8600.0,37.7546,37.7611,37.696,37.7091,8600.0
2006-01-19 12:35:00,57.91,57.91,57.8,57.82,12000.0,37.7026,37.7026,37.6309,37.644,12000.0
2006-01-19 12:40:00,57.82,57.87,57.82,57.87,2800.0,37.644,37.6765,37.644,37.6765,2800.0
2006-01-19 12:45:00,57.85,57.85,57.82,57.82,24600.0,37.6635,37.6635,37.644,37.644,24600.0
2006-01-19 12:50:00,57.82,57.95,57.82,57.91,14200.0,37.644,37.7286,37.644,37.7026,14200.0
2006-01-19 12:55:00,57.9,57.9,57.84,57.85,16200.0,37.696,37.696,37.657,37.6635,16200.0
2006-01-19 13:00:00,57.85,57.97,57.85,57.92,10000.0,37.6635,37.7416,37.6635,37.7091,10000.0
2006-01-19 13:05:00,57.96,57.96,57.93,57.93,12200.0,37.7351,37.7351,37.7156,37.7156,12200.0
2006-01-19 13:10:00,57.93,57.93,57.84,57.87,18400.0,37.7156,37.7156,37.657,37.6765,18400.0
2006-01-19 13:15:00,57.91,57.91,57.82,57.84,13600.0,37.7026,37.7026,37.644,37.657,13600.0
2006-01-19 13:20:00,57.85,57.91,57.84,57.9,13600.0,37.6635,37.7026,37.657,37.696,13600.0
2006-01-19 13:25:00,57.89,57.89,57.82,57.85,11600.0,37.6895,37.6895,37.644,37.6635,11600.0
2006-01-19 13:30:00,57.87,57.89,57.87,57.88,3400.0,37.6765,37.6895,37.6765,37.683,3400.0
2006-01-19 13:35:00,57.87,57.87,57.83,57.86,10000.0,37.6765,37.6765,37.6505,37.67,10000.0
2006-01-19 13:40:00,57.88,57.94,57.85,57.94,15800.0,37.683,37.7221,37.6635,37.7221,15800.0
2006-01-19 13:45:00,57.91,57.91,57.88,57.91,11400.0,37.7026,37.7026,37.683,37.7026,11400.0
2006-01-19 13:50:00,57.91,57.94,57.83,57.84,26600.0,37.7026,37.7221,37.6505,37.657,26600.0
2006-01-19 13:55:00,57.88,57.89,57.85,57.85,9800.0,37.683,37.6895,37.6635,37.6635,9800.0
2006-01-19 14:00:00,57.85,57.88,57.83,57.88,14400.0,37.6635,37.683,37.6505,37.683,14400.0
2006-01-19 14:05:00,57.88,57.88,57.8,57.82,28200.0,37.683,37.683,37.6309,37.644,28200.0
2006-01-19 14:10:00,57.83,57.87,57.79,57.8,11000.0,37.6505,37.6765,37.6244,37.6309,11000.0
2006-01-19 14:15:00,57.8,57.8,57.77,57.78,7200.0,37.6309,37.6309,37.6114,37.6179,7200.0
2006-01-19 14:20:00,57.77,57.78,57.75,57.75,16200.0,37.6114,37.6179,37.5984,37.5984,16200.0
2006-01-19 14:25:00,57.75,57.77,57.7,57.77,18000.0,37.5984,37.6114,37.5658,37.6114,18000.0
2006-01-19 14:30:00,57.77,57.81,57.77,57.79,5400.0,37.6114,37.6374,37.6114,37.6244,5400.0
2006-01-19 14:35:00,57.81,57.87,57.79,57.79,7800.0,37.6374,37.6765,37.6244,37.6244,7800.0
2006-01-19 14:40:00,57.78,57.79,57.75,57.77,8200.0,37.6179,37.6244,37.5984,37.6114,8200.0
2006-01-19 14:45:00,57.79,57.85,57.77,57.82,22000.0,37.6244,37.6635,37.6114,37.644,22000.0
2006-01-19 14:50:00,57.82,57.85,57.82,57.84,15000.0,37.644,37.6635,37.644,37.657,15000.0
2006-01-19 14:55:00,57.84,57.95,57.84,57.92,12400.0,37.657,37.7286,37.657,37.7091,12400.0
2006-01-19 15:00:00,57.91,57.91,57.8,57.84,26600.0,37.7026,37.7026,37.6309,37.657,26600.0
2006-01-19 15:05:00,57.84,57.84,57.76,57.77,9200.0,37.657,37.657,37.6049,37.6114,9200.0
2006-01-19 15:10:00,57.77,57.84,57.77,57.83,23000.0,37.6114,37.657,37.6114,37.6505,23000.0
2006-01-19 15:15:00,57.82,57.84,57.81,57.84,8400.0,37.644,37.657,37.6374,37.657,8400.0
2006-01-19 15:20:00,57.83,57.88,57.83,57.88,8800.0,37.6505,37.683,37.6505,37.683,8800.0
2006-01-19 15:25:00,57.88,57.9,57.85,57.87,13000.0,37.683,37.696,37.6635,37.6765,13000.0
2006-01-19 15:30:00,57.86,57.88,57.84,57.88,13200.0,37.67,37.683,37.657,37.683,13200.0
2006-01-19 15:35:00,57.88,57.88,57.85,57.88,15400.0,37.683,37.683,37.6635,37.683,15400.0
2006-01-19 15:40:00,57.88,57.94,57.88,57.88,26400.0,37.683,37.7221,37.683,37.683,26400.0
2006-01-19 15:45:00,57.88,57.93,57.88,57.93,25600.0,37.683,37.7156,37.683,37.7156,25600.0
2006-01-19 15:50:00,57.93,58.05,57.92,58.02,34400.0,37.7156,37.7937,37.7091,37.7742,34400.0
2006-01-19 15:55:00,58.02,58.02,57.94,57.94,36800.0,37.7742,37.7742,37.7221,37.7221,36800.0
2006-01-20 09:30:00,58.02,58.02,57.76,57.82,83000.0,37.7742,37.7742,37.6049,37.644,83000.0
2006-01-20 09:35:00,57.8,57.81,57.68,57.73,13000.0,37.6309,37.6374,37.5528,37.5854,13000.0
2006-01-20 09:40:00,57.71,57.79,57.65,57.79,17600.0,37.5723,37.6244,37.5333,37.6244,17600.0
2006-01-20 09:45:00,57.76,57.78,57.69,57.7,24400.0,37.6049,37.6179,37.5593,37.5658,24400.0
2006-01-20 09:50:00,57.73,57.8,57.69,57.8,18200.0,37.5854,37.6309,37.5593,37.6309,18200.0
2006-01-20 09:55:00,57.79,57.79,57.69,57.72,13400.0,37.6244,37.6244,37.5593,37.5789,13400.0
2006-01-20 10:00:00,57.7,57.7,57.58,57.61,27200.0,37.5658,37.5658,37.4877,37.5072,27200.0
2006-01-20 10:05:00,57.62,57.73,57.62,57.72,14200.0,37.5137,37.5854,37.5137,37.5789,14200.0
2006-01-20 10:10:00,57.71,57.71,57.65,57.65,11000.0,37.5723,37.5723,37.5333,37.5333,11000.0
2006-01-20 10:15:00,57.66,57.81,57.65,57.76,14400.0,37.5398,37.6374,37.5333,37.6049,14400.0
2006-01-20 10:20:00,57.76,57.77,57.73,57.77,9600.0,37.6049,37.6114,37.5854,37.6114,9600.0
2006-01-20 10:25:00,57.8,57.82,57.76,57.82,6200.0,37.6309,37.644,37.6049,37.644,6200.0
2006-01-20 10:30:00,57.78,57.8,57.64,57.69,35800.0,37.6179,37.6309,37.5268,37.5593,35800.0
2006-01-20 10:35:00,57.69,57.74,57.68,57.74,4000.0,37.5593,37.5919,37.5528,37.5919,4000.0
2006-01-20 10:40:00,57.74,57.8,57.74,57.77,6600.0,37.5919,37.6309,37.5919,37.6114,6600.0
2006-01-20 10:45:00,57.74,57.75,57.68,57.74,7600.0,37.5919,37.5984,37.5528,37.5919,7600.0
2006-01-20 10:50:00,57.73,57.73,57.58,57.58,18800.0,37.5854,37.5854,37.4877,37.4877,18800.0
2006-01-20 10:55:00,57.58,57.69,57.58,57.69,5400.0,37.4877,37.5593,37.4877,37.5593,5400.0
2006-01-20 11:00:00,57.68,57.68,57.54,57.62,13600.0,37.5528,37.5528,37.4617,37.5137,13600.0
2006-01-20 11:05:00,57.63,57.66,57.6,57.66,6200.0,37.5203,37.5398,37.5007,37.5398,6200.0
2006-01-20 11:10:00,57.63,57.72,57.56,57.7,16600.0,37.5203,37.5789,37.4747,37.5658,16600.0
2006-01-20 11:15:00,57.7,57.7,57.57,57.57,14800.0,37.5658,37.5658,37.4812,37.4812,14800.0
2006-01-20 11:20:00,57.57,57.65,57.55,57.63,13000.0,37.4812,37.5333,37.4682,37.5203,13000.0
2006-01-20 11:25:00,57.63,57.7,57.6,57.62,9000.0,37.5203,37.5658,37.5007,37.5137,9000.0
2006-01-20 11:30:00,57.6,57.63,57.55,57.59,13400.0,37.5007,37.5203,37.4682,37.4942,13400.0
2006-01-20 11:35:00,57.59,57.62,57.55,57.56,17600.0,37.4942,37.5137,37.4682,37.4747,17600.0
2006-01-20 11:40:00,57.6,57.64,57.57,57.63,11800.0,37.5007,37.5268,37.4812,37.5203,11800.0
2006-01-20 11:45:00,57.63,57.65,57.6,57.6,6400.0,37.5203,37.5333,37.5007,37.5007,6400.0
2006-01-20 11:50:00,57.62,57.63,57.52,57.52,24200.0,37.5137,37.5203,37.4486,37.4486,24200.0
2006-01-20 11:55:00,57.52,57.54,57.5,57.5,30000.0,37.4486,37.4617,37.4356,37.4356,30000.0
2006-01-20 12:00:00,57.5,57.52,57.46,57.52,11200.0,37.4356,37.4486,37.4096,37.4486,11200.0
2006-01-20 12:05:00,57.52,57.56,57.52,57.56,10800.0,37.4486,37.4747,37.4486,37.4747,10800.0
2006-01-20 12:10:00,57.56,57.6,57.52,57.52,11200.0,37.4747,37.5007,37.4486,37.4486,11200.0
2006-01-20 12:15:00,57.52,57.52,57.48,57.48,10600.0,37.4486,37.4486,37.4226,37.4226,10600.0
2006-01-20 12:20:00,57.49,57.54,57.47,57.51,78600.0,37.4291,37.4617,37.4161,37.4421,78600.0
2006-01-20 12:25:00,57.52,57.52,57.46,57.48,19200.0,37.4486,37.4486,37.4096,37.4226,19200.0
2006-01-20 12:30:00,57.49,57.52,57.48,57.52,3800.0,37.4291,37.4486,37.4226,37.4486,3800.0
2006-01-20 12:35:00,57.52,57.54,57.51,57.54,3000.0,37.4486,37.4617,37.4421,37.4617,3000.0
2006-01-20 12:40:00,57.54,57.58,57.47,57.48,14200.0,37.4617,37.4877,37.4161,37.4226,14200.0
2006-01-20 12:45:00,57.49,57.51,57.45,57.47,29200.0,37.4291,37.4421,37.4031,37.4161,29200.0
2006-01-20 12:50:00,57.47,57.55,57.47,57.55,10800.0,37.4161,37.4682,37.4161,37.4682,10800.0
2006-01-20 12:55:00,57.55,57.55,57.47,57.51,7200.0,37.4682,37.4682,37.4161,37.4421,7200.0
2006-01-20 13:00:00,57.49,57.5,57.45,57.46,5000.0,37.4291,37.4356,37.4031,37.4096,5000.0
2006-01-20 13:05:00,57.46,57.52,57.42,57.44,13200.0,37.4096,37.4486,37.3835,37.3966,13200.0
2006-01-20 13:10:00,57.45,57.49,57.42,57.49,3400.0,37.4031,37.4291,37.3835,37.4291,3400.0
2006-01-20 13:15:00,57.49,57.54,57.47,57.47,6000.0,37.4291,37.4617,37.4161,37.4161,6000.0
2006-01-20 13:20:00,57.48,57.55,57.45,57.55,6200.0,37.4226,37.4682,37.4031,37.4682,6200.0
2006-01-20 13:25:00,57.58,57.63,57.57,57.59,11000.0,37.4877,37.5203,37.4812,37.4942,11000.0
2006-01-20 13:30:00,57.59,57.59,57.49,57.51,4600.0,37.4942,37.4942,37.4291,37.4421,4600.0
2006-01-20 13:35:00,57.51,57.6,57.51,57.57,3200.0,37.4421,37.5007,37.4421,37.4812,3200.0
2006-01-20 13:40:00,57.58,57.58,57.52,57.54,5000.0,37.4877,37.4877,37.4486,37.4617,5000.0
2006-01-20 13:45:00,57.55,57.58,57.52,57.52,5600.0,37.4682,37.4877,37.4486,37.4486,5600.0
2006-01-20 13:50:00,57.53,57.53,57.47,57.47,10000.0,37.4552,37.4552,37.4161,37.4161,10000.0
2006-01-20 13:55:00,57.47,57.49,57.43,57.47,19800.0,37.4161,37.4291,37.39,37.4161,19800.0
2006-01-20 14:00:00,57.47,57.48,57.41,57.43,19400.0,37.4161,37.4226,37.377,37.39,19400.0
2006-01-20 14:05:00,57.43,57.47,57.43,57.47,3600.0,37.39,37.4161,37.39,37.4161,3600.0
2006-01-20 14:10:00,57.46,57.46,57.41,57.45,12200.0,37.4096,37.4096,37.377,37.4031,12200.0
2006-01-20 14:15:00,57.45,57.5,57.45,57.47,9000.0,37.4031,37.4356,37.4031,37.4161,9000.0
2006-01-20 14:20:00,57.46,57.46,57.44,57.44,7200.0,37.4096,37.4096,37.3966,37.3966,7200.0
2006-01-20 14:25:00,57.44,57.59,57.44,57.59,8600.0,37.3966,37.4942,37.3966,37.4942,8600.0
2006-01-20 14:30:00,57.57,57.6,57.52,57.52,5800.0,37.4812,37.5007,37.4486,37.4486,5800.0
2006-01-20 14:35:00,57.52,57.53,57.42,57.47,8800.0,37.4486,37.4552,37.3835,37.4161,8800.0
2006-01-20 14:40:00,57.47,57.52,57.44,57.5,27000.0,37.4161,37.4486,37.3966,37.4356,27000.0
2006-01-20 14:45:00,57.48,57.49,57.46,57.48,6800.0,37.4226,37.4291,37.4096,37.4226,6800.0
2006-01-20 14:50:00,57.47,57.5,57.41,57.48,19600.0,37.4161,37.4356,37.377,37.4226,19600.0
2006-01-20 14:55:00,57.46,57.49,57.45,57.47,15200.0,37.4096,37.4291,37.4031,37.4161,15200.0
2006-01-20 15:00:00,57.48,57.52,57.46,57.46,7600.0,37.4226,37.4486,37.4096,37.4096,7600.0
2006-01-20 15:05:00,57.52,57.55,57.48,57.51,12600.0,37.4486,37.4682,37.4226,37.4421,12600.0
2006-01-20 15:10:00,57.52,57.52,57.46,57.46,15600.0,37.4486,37.4486,37.4096,37.4096,15600.0
2006-01-20 15:15:00,57.45,57.49,57.45,57.49,25200.0,37.4031,37.4291,37.4031,37.4291,25200.0
2006-01-20 15:20:00,57.49,57.51,57.45,57.45,28400.0,37.4291,37.4421,37.4031,37.4031,28400.0
2006-01-20 15:25:00,57.46,57.48,57.46,57.47,14600.0,37.4096,37.4226,37.4096,37.4161,14600.0
2006-01-20 15:30:00,57.48,57.49,57.47,57.48,11200.0,37.4226,37.4291,37.4161,37.4226,11200.0
2006-01-20 15:35:00,57.47,57.47,57.43,57.43,23800.0,37.4161,37.4161,37.39,37.39,23800.0
2006-01-20 15:40:00,57.42,57.44,57.39,57.44,40600.0,37.3835,37.3966,37.364,37.3966,40600.0
2006-01-20 15:45:00,57.44,57.5,57.44,57.5,30600.0,37.3966,37.4356,37.3966,37.4356,30600.0
2006-01-20 15:50:00,57.5,57.6,57.49,57.56,35400.0,37.4356,37.5007,37.4291,37.4747,35400.0
2006-01-20 15:55:00,57.56,57.58,57.51,57.51,72200.0,37.4747,37.4877,37.4421,37.4421,72200.0
2006-01-23 09:30:00,57.75,57.75,57.73,57.73,69400.0,37.5984,37.5984,37.5854,37.5854,69400.0
2006-01-23 09:35:00,57.73,57.8,57.69,57.69,9800.0,37.5854,37.6309,37.5593,37.5593,9800.0
2006-01-23 09:40:00,57.69,57.83,57.69,57.8,24000.0,37.5593,37.6505,37.5593,37.6309,24000.0
2006-01-23 09:45:00,57.8,57.8,57.66,57.73,30600.0,37.6309,37.6309,37.5398,37.5854,30600.0
2006-01-23 09:50:00,57.8,57.8,57.77,57.79,26200.0,37.6309,37.6309,37.6114,37.6244,26200.0
2006-01-23 09:55:00,57.79,57.79,57.7,57.72,13400.0,37.6244,37.6244,37.5658,37.5789,13400.0
2006-01-23 10:00:00,57.77,57.83,57.74,57.83,9400.0,37.6114,37.6505,37.5919,37.6505,9400.0
2006-01-23 10:05:00,57.82,57.85,57.8,57.84,13400.0,37.644,37.6635,37.6309,37.657,13400.0
2006-01-23 10:10:00,57.85,57.85,57.79,57.79,15000.0,37.6635,37.6635,37.6244,37.6244,15000.0
2006-01-23 10:15:00,57.8,57.8,57.76,57.76,10800.0,37.6309,37.6309,37.6049,37.6049,10800.0
2006-01-23 10:20:00,57.77,57.77,57.76,57.76,27000.0,37.6114,37.6114,37.6049,37.6049,27000.0
2006-01-23 10:25:00,57.76,57.77,57.76,57.76,10800.0,37.6049,37.6114,37.6049,37.6049,10800.0
2006-01-23 10:30:00,57.76,57.77,57.75,57.77,31800.0,37.6049,37.6114,37.5984,37.6114,31800.0
2006-01-23 10:35:00,57.79,57.79,57.75,57.75,14200.0,37.6244,37.6244,37.5984,37.5984,14200.0
2006-01-23 10:40:00,57.75,57.75,57.71,57.73,22800.0,37.5984,37.5984,37.5723,37.5854,22800.0
2006-01-23 10:45:00,57.73,57.74,57.7,57.74,24200.0,37.5854,37.5919,37.5658,37.5919,24200.0
2006-01-23 10:50:00,57.69,57.74,57.68,57.68,9600.0,37.5593,37.5919,37.5528,37.5528,9600.0
2006-01-23 10:55:00,57.68,57.7,57.63,57.63,12600.0,37.5528,37.5658,37.5203,37.5203,12600.0
2006-01-23 11:00:00,57.67,57.68,57.61,57.61,3800.0,37.5463,37.5528,37.5072,37.5072,3800.0
2006-01-23 11:05:00,57.6,57.6,57.52,57.54,12000.0,37.5007,37.5007,37.4486,37.4617,12000.0
2006-01-23 11:10:00,57.52,57.6,57.52,57.56,26000.0,37.4486,37.5007,37.4486,37.4747,26000.0
2006-01-23 11:15:00,57.56,57.59,57.43,57.44,12200.0,37.4747,37.4942,37.39,37.3966,12200.0
2006-01-23 11:20:00,57.44,57.47,57.4,57.46,16400.0,37.3966,37.4161,37.3705,37.4096,16400.0
2006-01-23 11:25:00,57.46,57.51,57.43,57.49,11200.0,37.4096,37.4421,37.39,37.4291,11200.0
2006-01-23 11:30:00,57.49,57.56,57.46,57.54,11000.0,37.4291,37.4747,37.4096,37.4617,11000.0
2006-01-23 11:35:00,57.54,57.58,57.54,57.55,11200.0,37.4617,37.4877,37.4617,37.4682,11200.0
2006-01-23 11:40:00,57.55,57.56,57.48,57.5,10600.0,37.4682,37.4747,37.4226,37.4356,10600.0
2006-01-23 11:45:00,57.49,57.49,57.47,57.48,8600.0,37.4291,37.4291,37.4161,37.4226,8600.0
2006-01-23 11:50:00,57.47,57.61,57.47,57.61,23000.0,37.4161,37.5072,37.4161,37.5072,23000.0
2006-01-23 11:55:00,57.59,57.59,57.45,57.45,7800.0,37.4942,37.4942,37.4031,37.4031,7800.0
2006-01-23 12:00:00,57.46,57.49,57.44,57.49,8800.0,37.4096,37.4291,37.3966,37.4291,8800.0
2006-01-23 12:05:00,57.47,57.48,57.38,57.38,9800.0,37.4161,37.4226,37.3575,37.3575,9800.0
2006-01-23 12:10:00,57.38,57.42,57.38,57.41,4400.0,37.3575,37.3835,37.3575,37.377,4400.0
2006-01-23 12:15:00,57.41,57.46,57.34,57.34,9600.0,37.377,37.4096,37.3315,37.3315,9600.0
2006-01-23 12:20:00,57.3,57.44,57.3,57.41,16600.0,37.3054,37.3966,37.3054,37.377,16600.0
2006-01-23 12:25:00,57.41,57.49,57.41,57.49,8800.0,37.377,37.4291,37.377,37.4291,8800.0
2006-01-23 12:30:00,57.49,57.54,57.49,57.54,4400.0,37.4291,37.4617,37.4291,37.4617,4400.0
2006-01-23 12:35:00,57.54,57.55,57.48,57.49,8000.0,37.4617,37.4682,37.4226,37.4291,8000.0
2006-01-23 12:40:00,57.47,57.49,57.33,57.34,9400.0,37.4161,37.4291,37.3249,37.3315,9400.0
2006-01-23 12:45:00,57.38,57.38,57.3,57.34,14000.0,37.3575,37.3575,37.3054,37.3315,14000.0
2006-01-23 12:50:00,57.29,57.37,57.25,57.37,17200.0,37.2989,37.351,37.2729,37.351,17200.0
2006-01-23 12:55:00,57.37,57.37,57.27,57.27,3800.0,37.351,37.351,37.2859,37.2859,3800.0
2006-01-23 13:00:00,57.27,57.27,57.26,57.27,10200.0,37.2859,37.2859,37.2794,37.2859,10200.0
2006-01-23 13:05:00,57.27,57.35,57.26,57.33,14600.0,37.2859,37.338,37.2794,37.3249,14600.0
2006-01-23 13:10:00,57.3,57.3,57.22,57.24,20000.0,37.3054,37.3054,37.2533,37.2663,20000.0
2006-01-23 13:15:00,57.21,57.26,57.2,57.23,15600.0,37.2468,37.2794,37.2403,37.2598,15600.0
2006-01-23 13:20:00,57.23,57.26,57.2,57.22,13400.0,37.2598,37.2794,37.2403,37.2533,13400.0
2006-01-23 13:25:00,57.21,57.3,57.21,57.3,9200.0,37.2468,37.3054,37.2468,37.3054,9200.0
2006-01-23 13:30:00,57.3,57.33,57.29,57.31,8000.0,37.3054,37.3249,37.2989,37.3119,8000.0
2006-01-23 13:35:00,57.3,57.3,57.28,57.29,4800.0,37.3054,37.3054,37.2924,37.2989,4800.0
2006-01-23 13:40:00,57.24,57.29,57.24,57.28,12000.0,37.2663,37.2989,37.2663,37.2924,12000.0
2006-01-23 13:45:00,57.3,57.33,57.27,57.27,12200.0,37.3054,37.3249,37.2859,37.2859,12200.0
2006-01-23 13:50:00,57.24,57.24,57.2,57.2,9200.0,37.2663,37.2663,37.2403,37.2403,9200.0
2006-01-23 13:55:00,57.21,57.22,57.17,57.21,7000.0,37.2468,37.2533,37.2208,37.2468,7000.0
2006-01-23 14:00:00,57.21,57.22,57.15,57.2,17200.0,37.2468,37.2533,37.2078,37.2403,17200.0
2006-01-23 14:05:00,57.21,57.26,57.21,57.23,6800.0,37.2468,37.2794,37.2468,37.2598,6800.0
2006-01-23 14:10:00,57.23,57.23,57.08,57.11,9000.0,37.2598,37.2598,37.1622,37.1817,9000.0
2006-01-23 14:15:00,57.15,57.28,57.15,57.28,9400.0,37.2078,37.2924,37.2078,37.2924,9400.0
2006-01-23 14:20:00,57.33,57.42,57.32,57.37,15600.0,37.3249,37.3835,37.3184,37.351,15600.0
2006-01-23 14:25:00,57.38,57.38,57.27,57.3,7200.0,37.3575,37.3575,37.2859,37.3054,7200.0
2006-01-23 14:30:00,57.29,57.33,57.27,57.27,7800.0,37.2989,37.3249,37.2859,37.2859,7800.0
2006-01-23 14:35:00,57.27,57.27,57.17,57.26,23200.0,37.2859,37.2859,37.2208,37.2794,23200.0
2006-01-23 14:40:00,57.24,57.31,57.24,57.31,5000.0,37.2663,37.3119,37.2663,37.3119,5000.0
2006-01-23 14:45:00,57.29,57.33,57.24,57.24,11600.0,37.2989,37.3249,37.2663,37.2663,11600.0
2006-01-23 14:50:00,57.23,57.24,57.17,57.24,10200.0,37.2598,37.2663,37.2208,37.2663,10200.0
2006-01-23 14:55:00,57.22,57.41,57.15,57.41,11200.0,37.2533,37.377,37.2078,37.377,11200.0
2006-01-23 15:00:00,57.41,57.44,57.35,57.38,11200.0,37.377,37.3966,37.338,37.3575,11200.0
2006-01-23 15:05:00,57.38,57.44,57.38,57.42,6200.0,37.3575,37.3966,37.3575,37.3835,6200.0
2006-01-23 15:10:00,57.43,57.43,57.31,57.31,5800.0,37.39,37.39,37.3119,37.3119,5800.0
2006-01-23 15:15:00,57.31,57.48,57.31,57.44,10600.0,37.3119,37.4226,37.3119,37.3966,10600.0
2006-01-23 15:20:00,57.44,57.49,57.39,57.46,8600.0,37.3966,37.4291,37.364,37.4096,8600.0
2006-01-23 15:25:00,57.43,57.43,57.35,57.38,6600.0,37.39,37.39,37.338,37.3575,6600.0
2006-01-23 15:30:00,57.39,57.47,57.39,57.47,8800.0,37.364,37.4161,37.364,37.4161,8800.0
2006-01-23 15:35:00,57.46,57.46,57.34,57.34,14400.0,37.4096,37.4096,37.3315,37.3315,14400.0
2006-01-23 15:40:00,57.34,57.35,57.32,57.34,12400.0,37.3315,37.338,37.3184,37.3315,12400.0
2006-01-23 15:45:00,57.32,57.32,57.27,57.3,13400.0,37.3184,37.3184,37.2859,37.3054,13400.0
2006-01-23 15:50:00,57.29,57.3,57.13,57.19,40200.0,37.2989,37.3054,37.1947,37.2338,40200.0
2006-01-23 15:55:00,57.2,57.26,57.2,57.26,20600.0,37.2403,37.2794,37.2403,37.2794,20600.0
2006-01-24 09:30:00,57.52,57.52,57.4,57.52,17200.0,37.4486,37.4486,37.3705,37.4486,17200.0
2006-01-24 09:35:00,57.45,57.69,57.41,57.69,27000.0,37.4031,37.5593,37.377,37.5593,27000.0
2006-01-24 09:40:00,57.68,57.88,57.68,57.84,43400.0,37.5528,37.683,37.5528,37.657,43400.0
2006-01-24 09:45:00,57.85,57.85,57.79,57.84,13600.0,37.6635,37.6635,37.6244,37.657,13600.0
2006-01-24 09:50:00,57.84,57.84,57.84,57.84,24200.0,37.657,37.657,37.657,37.657,24200.0
2006-01-24 09:55:00,57.84,57.84,57.76,57.77,18600.0,37.657,37.657,37.6049,37.6114,18600.0
2006-01-24 10:00:00,57.77,57.83,57.77,57.79,25600.0,37.6114,37.6505,37.6114,37.6244,25600.0
2006-01-24 10:05:00,57.79,57.79,57.6,57.68,12000.0,37.6244,37.6244,37.5007,37.5528,12000.0
2006-01-24 10:10:00,57.65,57.68,57.65,57.67,29000.0,37.5333,37.5528,37.5333,37.5463,29000.0
2006-01-24 10:15:00,57.66,57.67,57.6,57.6,18000.0,37.5398,37.5463,37.5007,37.5007,18000.0
2006-01-24 10:20:00,57.62,57.73,57.62,57.7,11600.0,37.5137,37.5854,37.5137,37.5658,11600.0
2006-01-24 10:25:00,57.7,57.7,57.52,57.53,14600.0,37.5658,37.5658,37.4486,37.4552,14600.0
2006-01-24 10:30:00,57.53,57.57,57.5,57.55,19000.0,37.4552,37.4812,37.4356,37.4682,19000.0
2006-01-24 10:35:00,57.55,57.68,57.55,57.68,9200.0,37.4682,37.5528,37.4682,37.5528,9200.0
2006-01-24 10:40:00,57.68,57.68,57.54,57.57,16600.0,37.5528,37.5528,37.4617,37.4812,16600.0
2006-01-24 10:45:00,57.53,57.62,57.53,57.61,7800.0,37.4552,37.5137,37.4552,37.5072,7800.0
2006-01-24 10:50:00,57.6,57.63,57.58,57.59,14800.0,37.5007,37.5203,37.4877,37.4942,14800.0
2006-01-24 10:55:00,57.58,57.58,57.53,57.53,13000.0,37.4877,37.4877,37.4552,37.4552,13000.0
2006-01-24 11:00:00,57.54,57.54,57.44,57.52,11800.0,37.4617,37.4617,37.3966,37.4486,11800.0
2006-01-24 11:05:00,57.53,57.54,57.44,57.46,32600.0,37.4552,37.4617,37.3966,37.4096,32600.0
2006-01-24 11:10:00,57.46,57.55,57.46,57.52,25400.0,37.4096,37.4682,37.4096,37.4486,25400.0
2006-01-24 11:15:00,57.52,57.56,57.49,57.5,22000.0,37.4486,37.4747,37.4291,37.4356,22000.0
2006-01-24 11:20:00,57.5,57.5,57.45,57.49,24200.0,37.4356,37.4356,37.4031,37.4291,24200.0
2006-01-24 11:25:00,57.49,57.49,57.4,57.4,7800.0,37.4291,37.4291,37.3705,37.3705,7800.0
2006-01-24 11:30:00,57.41,57.46,57.41,57.46,10400.0,37.377,37.4096,37.377,37.4096,10400.0
2006-01-24 11:35:00,57.45,57.5,57.44,57.5,6400.0,37.4031,37.4356,37.3966,37.4356,6400.0
2006-01-24 11:40:00,57.5,57.55,57.49,57.54,101800.0,37.4356,37.4682,37.4291,37.4617,101800.0
2006-01-24 11:45:00,57.54,57.56,57.5,57.5,26200.0,37.4617,37.4747,37.4356,37.4356,26200.0
2006-01-24 11:50:00,57.5,57.52,57.5,57.52,36000.0,37.4356,37.4486,37.4356,37.4486,36000.0
2006-01-24 11:55:00,57.52,57.6,57.52,57.6,15600.0,37.4486,37.5007,37.4486,37.5007,15600.0
2006-01-24 12:00:00,57.6,57.69,57.6,57.66,15600.0,37.5007,37.5593,37.5007,37.5398,15600.0
2006-01-24 12:05:00,57.68,57.69,57.65,57.66,134000.0,37.5528,37.5593,37.5333,37.5398,134000.0
2006-01-24 12:10:00,57.66,57.73,57.64,57.73,7600.0,37.5398,37.5854,37.5268,37.5854,7600.0
2006-01-24 12:15:00,57.72,57.72,57.63,57.63,7000.0,37.5789,37.5789,37.5203,37.5203,7000.0
2006-01-24 12:20:00,57.63,57.67,57.6,57.67,6400.0,37.5203,37.5463,37.5007,37.5463,6400.0
2006-01-24 12:25:00,57.7,57.82,57.67,57.72,34200.0,37.5658,37.644,37.5463,37.5789,34200.0
2006-01-24 12:30:00,57.7,57.71,57.68,57.68,6200.0,37.5658,37.5723,37.5528,37.5528,6200.0
2006-01-24 12:35:00,57.68,57.7,57.67,57.67,10400.0,37.5528,37.5658,37.5463,37.5463,10400.0
2006-01-24 12:40:00,57.67,57.73,57.67,57.72,15600.0,37.5463,37.5854,37.5463,37.5789,15600.0
2006-01-24 12:45:00,57.72,57.74,57.66,57.66,26600.0,37.5789,37.5919,37.5398,37.5398,26600.0
2006-01-24 12:50:00,57.65,57.74,57.63,57.66,53200.0,37.5333,37.5919,37.5203,37.5398,53200.0
2006-01-24 12:55:00,57.65,57.65,57.6,57.6,18600.0,37.5333,37.5333,37.5007,37.5007,18600.0
2006-01-24 13:00:00,57.6,57.66,57.56,57.66,13800.0,37.5007,37.5398,37.4747,37.5398,13800.0
2006-01-24 13:05:00,57.66,57.66,57.6,57.6,22200.0,37.5398,37.5398,37.5007,37.5007,22200.0
2006-01-24 13:10:00,57.61,57.65,57.6,57.63,6600.0,37.5072,37.5333,37.5007,37.5203,6600.0
2006-01-24 13:15:00,57.63,57.65,57.6,57.65,8600.0,37.5203,37.5333,37.5007,37.5333,8600.0
2006-01-24 13:20:00,57.67,57.68,57.62,57.65,5200.0,37.5463,37.5528,37.5137,37.5333,5200.0
2006-01-24 13:25:00,57.63,57.66,57.6,57.66,6800.0,37.5203,37.5398,37.5007,37.5398,6800.0
2006-01-24 13:30:00,57.67,57.74,57.63,57.69,16200.0,37.5463,37.5919,37.5203,37.5593,16200.0
2006-01-24 13:35:00,57.71,57.73,57.68,57.7,6200.0,37.5723,37.5854,37.5528,37.5658,6200.0
2006-01-24 13:40:00,57.7,57.74,57.7,57.74,12000.0,37.5658,37.5919,37.5658,37.5919,12000.0
2006-01-24 13:45:00,57.74,57.74,57.7,57.7,8200.0,37.5919,37.5919,37.5658,37.5658,8200.0
2006-01-24 13:50:00,57.7,57.77,57.7,57.76,9200.0,37.5658,37.6114,37.5658,37.6049,9200.0
2006-01-24 13:55:00,57.76,57.86,57.73,57.86,28800.0,37.6049,37.67,37.5854,37.67,28800.0
2006-01-24 14:00:00,57.86,58.0,57.83,57.99,42400.0,37.67,37.7611,37.6505,37.7546,42400.0
2006-01-24 14:05:00,57.99,58.01,57.9,57.9,112400.0,37.7546,37.7677,37.696,37.696,112400.0
2006-01-24 14:10:00,57.9,57.96,57.85,57.88,57200.0,37.696,37.7351,37.6635,37.683,57200.0
2006-01-24 14:15:00,57.88,57.9,57.77,57.77,27800.0,37.683,37.696,37.6114,37.6114,27800.0
2006-01-24 14:20:00,57.78,57.87,57.74,57.79,15800.0,37.6179,37.6765,37.5919,37.6244,15800.0
2006-01-24 14:25:00,57.8,57.93,57.77,57.91,20600.0,37.6309,37.7156,37.6114,37.7026,20600.0
2006-01-24 14:30:00,57.91,57.97,57.9,57.95,21200.0,37.7026,37.7416,37.696,37.7286,21200.0
2006-01-24 14:35:00,57.94,57.99,57.93,57.93,21000.0,37.7221,37.7546,37.7156,37.7156,21000.0
2006-01-24 14:40:00,57.93,57.93,57.89,57.9,11800.0,37.7156,37.7156,37.6895,37.696,11800.0
2006-01-24 14:45:00,57.9,57.9,57.87,57.88,10000.0,37.696,37.696,37.6765,37.683,10000.0
2006-01-24 14:50:00,57.9,57.9,57.88,57.88,14400.0,37.696,37.696,37.683,37.683,14400.0
2006-01-24 14:55:00,57.87,57.93,57.85,57.88,26600.0,37.6765,37.7156,37.6635,37.683,26600.0
2006-01-24 15:00:00,57.89,57.93,57.87,57.92,11600.0,37.6895,37.7156,37.6765,37.7091,11600.0
2006-01-24 15:05:00,57.93,57.95,57.88,57.88,6000.0,37.7156,37.7286,37.683,37.683,6000.0
2006-01-24 15:10:00,57.88,57.88,57.79,57.8,13000.0,37.683,37.683,37.6244,37.6309,13000.0
2006-01-24 15:15:00,57.8,57.84,57.78,57.83,12000.0,37.6309,37.657,37.6179,37.6505,12000.0
2006-01-24 15:20:00,57.82,57.83,57.8,57.82,10200.0,37.644,37.6505,37.6309,37.644,10200.0
2006-01-24 15:25:00,57.82,57.9,57.82,57.9,14800.0,37.644,37.696,37.644,37.696,14800.0
2006-01-24 15:30:00,57.9,57.93,57.88,57.93,135600.0,37.696,37.7156,37.683,37.7156,135600.0
2006-01-24 15:35:00,57.93,57.93,57.9,57.93,110600.0,37.7156,37.7156,37.696,37.7156,110600.0
2006-01-24 15:40:00,57.93,57.93,57.87,57.92,40800.0,37.7156,37.7156,37.6765,37.7091,40800.0
2006-01-24 15:45:00,57.92,57.92,57.85,57.9,26600.0,37.7091,37.7091,37.6635,37.696,26600.0
2006-01-24 15:50:00,57.9,57.91,57.84,57.85,19600.0,37.696,37.7026,37.657,37.6635,19600.0
2006-01-24 15:55:00,57.85,57.88,57.85,57.85,36200.0,37.6635,37.683,37.6635,37.6635,36200.0
2006-01-25 09:30:00,57.88,57.88,57.45,57.45,63800.0,37.683,37.683,37.4031,37.4031,63800.0
2006-01-25 09:35:00,57.45,57.45,57.15,57.15,46000.0,37.4031,37.4031,37.2078,37.2078,46000.0
2006-01-25 09:40:00,57.15,57.15,56.77,56.83,61400.0,37.2078,37.2078,36.9604,36.9994,61400.0
2006-01-25 09:45:00,56.83,57.1,56.83,57.1,48600.0,36.9994,37.1752,36.9994,37.1752,48600.0
2006-01-25 09:50:00,57.1,57.42,57.1,57.41,51800.0,37.1752,37.3835,37.1752,37.377,51800.0
2006-01-25 09:55:00,57.41,57.41,57.19,57.23,28600.0,37.377,37.377,37.2338,37.2598,28600.0
2006-01-25 10:00:00,57.23,57.31,57.21,57.26,24000.0,37.2598,37.3119,37.2468,37.2794,24000.0
2006-01-25 10:05:00,57.22,57.24,57.08,57.19,33200.0,37.2533,37.2663,37.1622,37.2338,33200.0
2006-01-25 10:10:00,57.17,57.25,57.1,57.1,23000.0,37.2208,37.2729,37.1752,37.1752,23000.0
2006-01-25 10:15:00,57.11,57.25,57.11,57.24,18200.0,37.1817,37.2729,37.1817,37.2663,18200.0
2006-01-25 10:20:00,57.24,57.24,57.04,57.05,25000.0,37.2663,37.2663,37.1361,37.1426,25000.0
2006-01-25 10:25:00,57.04,57.25,57.04,57.25,66800.0,37.1361,37.2729,37.1361,37.2729,66800.0
2006-01-25 10:30:00,57.25,57.38,57.21,57.36,57000.0,37.2729,37.3575,37.2468,37.3445,57000.0
2006-01-25 10:35:00,57.4,57.49,57.37,57.45,27000.0,37.3705,37.4291,37.351,37.4031,27000.0
2006-01-25 10:40:00,57.38,57.45,57.37,57.44,105400.0,37.3575,37.4031,37.351,37.3966,105400.0
2006-01-25 10:45:00,57.42,57.42,57.29,57.4,13000.0,37.3835,37.3835,37.2989,37.3705,13000.0
2006-01-25 10:50:00,57.4,57.47,57.35,57.35,13800.0,37.3705,37.4161,37.338,37.338,13800.0
2006-01-25 10:55:00,57.35,57.43,57.33,57.4,16600.0,37.338,37.39,37.3249,37.3705,16600.0
2006-01-25 11:00:00,57.4,57.46,57.35,57.41,23000.0,37.3705,37.4096,37.338,37.377,23000.0
2006-01-25 11:05:00,57.42,57.51,57.42,57.47,19800.0,37.3835,37.4421,37.3835,37.4161,19800.0
2006-01-25 11:10:00,57.47,57.6,57.47,57.55,35800.0,37.4161,37.5007,37.4161,37.4682,35800.0
2006-01-25 11:15:00,57.55,57.74,57.54,57.63,29000.0,37.4682,37.5919,37.4617,37.5203,29000.0
2006-01-25 11:20:00,57.67,57.73,57.58,57.68,44800.0,37.5463,37.5854,37.4877,37.5528,44800.0
2006-01-25 11:25:00,57.68,57.76,57.68,57.76,21000.0,37.5528,37.6049,37.5528,37.6049,21000.0
2006-01-25 11:30:00,57.76,57.83,57.58,57.61,62800.0,37.6049,37.6505,37.4877,37.5072,62800.0
2006-01-25 11:35:00,57.55,57.72,57.55,57.66,50000.0,37.4682,37.5789,37.4682,37.5398,50000.0
2006-01-25 11:40:00,57.66,57.71,57.52,57.58,19800.0,37.5398,37.5723,37.4486,37.4877,19800.0
2006-01-25 11:45:00,57.57,57.57,57.5,57.51,7600.0,37.4812,37.4812,37.4356,37.4421,7600.0
2006-01-25 11:50:00,57.5,57.54,57.35,57.48,28200.0,37.4356,37.4617,37.338,37.4226,28200.0
2006-01-25 11:55:00,57.47,57.57,57.4,57.48,21600.0,37.4161,37.4812,37.3705,37.4226,21600.0
2006-01-25 12:00:00,57.48,57.48,57.27,57.27,14200.0,37.4226,37.4226,37.2859,37.2859,14200.0
2006-01-25 12:05:00,57.27,57.37,57.25,57.32,17800.0,37.2859,37.351,37.2729,37.3184,17800.0
2006-01-25 12:10:00,57.33,57.34,57.24,57.27,6400.0,37.3249,37.3315,37.2663,37.2859,6400.0
2006-01-25 12:15:00,57.27,57.27,57.1,57.17,18000.0,37.2859,37.2859,37.1752,37.2208,18000.0
2006-01-25 12:20:00,57.14,57.24,57.12,57.14,14800.0,37.2012,37.2663,37.1882,37.2012,14800.0
2006-01-25 12:25:00,57.14,57.14,57.05,57.13,22000.0,37.2012,37.2012,37.1426,37.1947,22000.0
2006-01-25 12:30:00,57.15,57.32,57.15,57.32,22000.0,37.2078,37.3184,37.2078,37.3184,22000.0
2006-01-25 12:35:00,57.33,57.36,57.27,57.35,11400.0,37.3249,37.3445,37.2859,37.338,11400.0
2006-01-25 12:40:00,57.35,57.35,57.2,57.3,20200.0,37.338,37.338,37.2403,37.3054,20200.0
2006-01-25 12:45:00,57.33,57.38,57.26,57.32,18000.0,37.3249,37.3575,37.2794,37.3184,18000.0
2006-01-25 12:50:00,57.32,57.37,57.26,57.29,16800.0,37.3184,37.351,37.2794,37.2989,16800.0
2006-01-25 12:55:00,57.3,57.35,57.27,57.34,9600.0,37.3054,37.338,37.2859,37.3315,9600.0
2006-01-25 13:00:00,57.34,57.34,57.23,57.26,16800.0,37.3315,37.3315,37.2598,37.2794,16800.0
2006-01-25 13:05:00,57.27,57.5,57.27,57.49,26600.0,37.2859,37.4356,37.2859,37.4291,26600.0
2006-01-25 13:10:00,57.49,57.49,57.26,57.33,18400.0,37.4291,37.4291,37.2794,37.3249,18400.0
2006-01-25 13:15:00,57.33,57.35,57.29,57.34,12200.0,37.3249,37.338,37.2989,37.3315,12200.0
2006-01-25 13:20:00,57.33,57.35,57.25,57.3,15600.0,37.3249,37.338,37.2729,37.3054,15600.0
2006-01-25 13:25:00,57.26,57.4,57.22,57.4,22200.0,37.2794,37.3705,37.2533,37.3705,22200.0
2006-01-25 13:30:00,57.36,57.36,57.26,57.27,6400.0,37.3445,37.3445,37.2794,37.2859,6400.0
2006-01-25 13:35:00,57.27,57.37,57.27,57.31,12800.0,37.2859,37.351,37.2859,37.3119,12800.0
2006-01-25 13:40:00,57.31,57.34,57.25,57.25,12200.0,37.3119,37.3315,37.2729,37.2729,12200.0
2006-01-25 13:45:00,57.2,57.31,57.08,57.18,51600.0,37.2403,37.3119,37.1622,37.2273,51600.0
2006-01-25 13:50:00,57.18,57.26,57.15,57.23,36600.0,37.2273,37.2794,37.2078,37.2598,36600.0
2006-01-25 13:55:00,57.24,57.3,57.23,57.24,19200.0,37.2663,37.3054,37.2598,37.2663,19200.0
2006-01-25 14:00:00,57.24,57.33,57.12,57.33,17800.0,37.2663,37.3249,37.1882,37.3249,17800.0
2006-01-25 14:05:00,57.33,57.4,57.32,57.37,11200.0,37.3249,37.3705,37.3184,37.351,11200.0
2006-01-25 14:10:00,57.39,57.45,57.37,57.39,6000.0,37.364,37.4031,37.351,37.364,6000.0
2006-01-25 14:15:00,57.38,57.38,57.29,57.3,12600.0,37.3575,37.3575,37.2989,37.3054,12600.0
2006-01-25 14:20:00,57.29,57.34,57.27,57.27,8200.0,37.2989,37.3315,37.2859,37.2859,8200.0
2006-01-25 14:25:00,57.26,57.27,57.2,57.21,20200.0,37.2794,37.2859,37.2403,37.2468,20200.0
2006-01-25 14:30:00,57.21,57.21,57.1,57.16,21400.0,37.2468,37.2468,37.1752,37.2143,21400.0
2006-01-25 14:35:00,57.16,57.37,57.16,57.33,22400.0,37.2143,37.351,37.2143,37.3249,22400.0
2006-01-25 14:40:00,57.33,57.43,57.17,57.24,26400.0,37.3249,37.39,37.2208,37.2663,26400.0
2006-01-25 14:45:00,57.24,57.26,57.12,57.17,14000.0,37.2663,37.2794,37.1882,37.2208,14000.0
2006-01-25 14:50:00,57.17,57.27,57.15,57.19,20600.0,37.2208,37.2859,37.2078,37.2338,20600.0
2006-01-25 14:55:00,57.19,57.19,56.93,56.93,44800.0,37.2338,37.2338,37.0645,37.0645,44800.0
2006-01-25 15:00:00,56.96,57.15,56.96,57.0,26000.0,37.0841,37.2078,37.0841,37.1101,26000.0
2006-01-25 15:05:00,56.99,57.11,56.98,57.05,19600.0,37.1036,37.1817,37.0971,37.1426,19600.0
2006-01-25 15:10:00,57.02,57.02,56.98,57.02,33200.0,37.1231,37.1231,37.0971,37.1231,33200.0
2006-01-25 15:15:00,57.01,57.01,56.92,56.92,15000.0,37.1166,37.1166,37.058,37.058,15000.0
2006-01-25 15:20:00,56.94,56.98,56.91,56.97,26200.0,37.071,37.0971,37.0515,37.0906,26200.0
2006-01-25 15:25:00,56.96,56.99,56.9,56.91,22400.0,37.0841,37.1036,37.045,37.0515,22400.0
2006-01-25 15:30:00,56.91,57.05,56.91,57.02,41000.0,37.0515,37.1426,37.0515,37.1231,41000.0
2006-01-25 15:35:00,57.03,57.07,57.02,57.02,27600.0,37.1296,37.1557,37.1231,37.1231,27600.0
2006-01-25 15:40:00,57.02,57.15,56.99,57.15,37400.0,37.1231,37.2078,37.1036,37.2078,37400.0
2006-01-25 15:45:00,57.13,57.14,57.01,57.02,46600.0,37.1947,37.2012,37.1166,37.1231,46600.0
2006-01-25 15:50:00,57.04,57.21,57.03,57.18,44400.0,37.1361,37.2468,37.1296,37.2273,44400.0
2006-01-25 15:55:00,57.18,57.19,57.01,57.14,71800.0,37.2273,37.2338,37.1166,37.2012,71800.0
2006-01-26 09:30:00,58.02,58.12,57.75,58.05,140600.0,37.7742,37.8393,37.5984,37.7937,140600.0
2006-01-26 09:35:00,58.02,58.4,58.02,58.19,139600.0,37.7742,38.0216,37.7742,37.8848,139600.0
2006-01-26 09:40:00,58.17,58.28,58.17,58.25,50600.0,37.8718,37.9434,37.8718,37.9239,50600.0
2006-01-26 09:45:00,58.24,58.38,58.24,58.37,78000.0,37.9174,38.0085,37.9174,38.002,78000.0
2006-01-26 09:50:00,58.37,58.37,58.27,58.31,44400.0,38.002,38.002,37.9369,37.963,44400.0
2006-01-26 09:55:00,58.31,58.38,58.31,58.34,35400.0,37.963,38.0085,37.963,37.9825,35400.0
2006-01-26 10:00:00,58.34,58.49,58.34,58.49,68800.0,37.9825,38.0802,37.9825,38.0802,68800.0
2006-01-26 10:05:00,58.49,58.5,58.43,58.48,105800.0,38.0802,38.0867,38.0411,38.0737,105800.0
2006-01-26 10:10:00,58.48,58.49,58.47,58.48,45600.0,38.0737,38.0802,38.0671,38.0737,45600.0
2006-01-26 10:15:00,58.47,58.47,58.37,58.45,61600.0,38.0671,38.0671,38.002,38.0541,61600.0
2006-01-26 10:20:00,58.45,58.48,58.44,58.46,55000.0,38.0541,38.0737,38.0476,38.0606,55000.0
2006-01-26 10:25:00,58.46,58.48,58.44,58.44,62000.0,38.0606,38.0737,38.0476,38.0476,62000.0
2006-01-26 10:30:00,58.45,58.47,58.42,58.43,43400.0,38.0541,38.0671,38.0346,38.0411,43400.0
2006-01-26 10:35:00,58.43,58.47,58.42,58.45,34400.0,38.0411,38.0671,38.0346,38.0541,34400.0
2006-01-26 10:40:00,58.46,58.48,58.44,58.45,61800.0,38.0606,38.0737,38.0476,38.0541,61800.0
2006-01-26 10:45:00,58.45,58.48,58.42,58.45,16800.0,38.0541,38.0737,38.0346,38.0541,16800.0
2006-01-26 10:50:00,58.45,58.5,58.43,58.45,128200.0,38.0541,38.0867,38.0411,38.0541,128200.0
2006-01-26 10:55:00,58.46,58.71,58.45,58.63,72600.0,38.0606,38.2234,38.0541,38.1713,72600.0
2006-01-26 11:00:00,58.66,58.83,58.6,58.77,36400.0,38.1908,38.3015,38.1518,38.2625,36400.0
2006-01-26 11:05:00,58.77,58.95,58.74,58.95,39000.0,38.2625,38.3797,38.2429,38.3797,39000.0
2006-01-26 11:10:00,58.95,59.0,58.93,59.0,22200.0,38.3797,38.4122,38.3666,38.4122,22200.0
2006-01-26 11:15:00,59.0,59.15,59.0,59.13,82000.0,38.4122,38.5099,38.4122,38.4968,82000.0
2006-01-26 11:20:00,59.13,59.19,59.09,59.1,120800.0,38.4968,38.5359,38.4708,38.4773,120800.0
2006-01-26 11:25:00,59.1,59.24,59.08,59.21,60400.0,38.4773,38.5685,38.4643,38.5489,60400.0
2006-01-26 11:30:00,59.23,59.39,59.21,59.35,44600.0,38.5619,38.6661,38.5489,38.6401,44600.0
2006-01-26 11:35:00,59.37,59.43,59.35,59.37,45600.0,38.6531,38.6922,38.6401,38.6531,45600.0
2006-01-26 11:40:00,59.37,59.52,59.37,59.45,66800.0,38.6531,38.7508,38.6531,38.7052,66800.0
2006-01-26 11:45:00,59.46,59.56,59.38,59.39,27600.0,38.7117,38.7768,38.6596,38.6661,27600.0
2006-01-26 11:50:00,59.39,59.57,59.38,59.57,33400.0,38.6661,38.7833,38.6596,38.7833,33400.0
2006-01-26 11:55:00,59.58,59.88,59.58,59.85,45800.0,38.7898,38.9851,38.7898,38.9656,45800.0
2006-01-26 12:00:00,59.88,59.95,59.79,59.81,85400.0,38.9851,39.0307,38.9265,38.9396,85400.0
2006-01-26 12:05:00,59.81,59.83,59.65,59.68,49200.0,38.9396,38.9526,38.8354,38.8549,49200.0
2006-01-26 12:10:00,59.7,59.7,59.66,59.67,22600.0,38.8679,38.8679,38.8419,38.8484,22600.0
2006-01-26 12:15:00,59.65,59.65,59.48,59.55,38400.0,38.8354,38.8354,38.7247,38.7703,38400.0
2006-01-26 12:20:00,59.52,59.54,59.51,59.52,10600.0,38.7508,38.7638,38.7442,38.7508,10600.0
2006-01-26 12:25:00,59.48,59.48,59.33,59.38,36800.0,38.7247,38.7247,38.6271,38.6596,36800.0
2006-01-26 12:30:00,59.38,59.38,59.26,59.31,38200.0,38.6596,38.6596,38.5815,38.614,38200.0
2006-01-26 12:35:00,59.25,59.43,59.23,59.42,31800.0,38.575,38.6922,38.5619,38.6856,31800.0
2006-01-26 12:40:00,59.45,59.52,59.42,59.52,23000.0,38.7052,38.7508,38.6856,38.7508,23000.0
2006-01-26 12:45:00,59.52,59.52,59.4,59.41,19600.0,38.7508,38.7508,38.6726,38.6791,19600.0
2006-01-26 12:50:00,59.41,59.42,59.34,59.38,44400.0,38.6791,38.6856,38.6336,38.6596,44400.0
2006-01-26 12:55:00,59.38,59.38,59.26,59.3,27000.0,38.6596,38.6596,38.5815,38.6075,27000.0
2006-01-26 13:00:00,59.3,59.44,59.27,59.33,31000.0,38.6075,38.6987,38.588,38.6271,31000.0
2006-01-26 13:05:00,59.32,59.45,59.26,59.41,23600.0,38.6205,38.7052,38.5815,38.6791,23600.0
2006-01-26 13:10:00,59.41,59.45,59.32,59.32,412000.0,38.6791,38.7052,38.6205,38.6205,412000.0
2006-01-26 13:15:00,59.31,59.41,59.29,59.35,12800.0,38.614,38.6791,38.601,38.6401,12800.0
2006-01-26 13:20:00,59.34,59.35,59.29,59.31,8400.0,38.6336,38.6401,38.601,38.614,8400.0
2006-01-26 13:25:00,59.31,59.43,59.31,59.41,22200.0,38.614,38.6922,38.614,38.6791,22200.0
2006-01-26 13:30:00,59.41,59.49,59.29,59.35,37200.0,38.6791,38.7312,38.601,38.6401,37200.0
2006-01-26 13:35:00,59.35,59.5,59.35,59.46,34400.0,38.6401,38.7377,38.6401,38.7117,34400.0
2006-01-26 13:40:00,59.46,59.48,59.39,59.45,26800.0,38.7117,38.7247,38.6661,38.7052,26800.0
2006-01-26 13:45:00,59.45,59.51,59.35,59.49,20400.0,38.7052,38.7442,38.6401,38.7312,20400.0
2006-01-26 13:50:00,59.55,59.72,59.49,59.6,26400.0,38.7703,38.881,38.7312,38.8028,26400.0
2006-01-26 13:55:00,59.6,59.65,59.58,59.58,19400.0,38.8028,38.8354,38.7898,38.7898,19400.0
2006-01-26 14:00:00,59.55,59.6,59.55,59.6,44000.0,38.7703,38.8028,38.7703,38.8028,44000.0
2006-01-26 14:05:00,59.6,59.8,59.59,59.74,30200.0,38.8028,38.933,38.7963,38.894,30200.0
2006-01-26 14:10:00,59.74,59.74,59.63,59.68,11600.0,38.894,38.894,38.8224,38.8549,11600.0
2006-01-26 14:15:00,59.69,59.69,59.65,59.65,10200.0,38.8614,38.8614,38.8354,38.8354,10200.0
2006-01-26 14:20:00,59.63,59.63,59.59,59.62,18000.0,38.8224,38.8224,38.7963,38.8159,18000.0
2006-01-26 14:25:00,59.62,59.78,59.61,59.76,219800.0,38.8159,38.92,38.8093,38.907,219800.0
2006-01-26 14:30:00,59.74,59.83,59.74,59.82,22800.0,38.894,38.9526,38.894,38.9461,22800.0
2006-01-26 14:35:00,59.82,59.82,59.65,59.65,32200.0,38.9461,38.9461,38.8354,38.8354,32200.0
2006-01-26 14:40:00,59.6,59.67,59.52,59.58,24000.0,38.8028,38.8484,38.7508,38.7898,24000.0
2006-01-26 14:45:00,59.59,59.73,59.59,59.66,33000.0,38.7963,38.8875,38.7963,38.8419,33000.0
2006-01-26 14:50:00,59.71,59.79,59.63,59.79,19000.0,38.8745,38.9265,38.8224,38.9265,19000.0
2006-01-26 14:55:00,59.78,59.78,59.62,59.66,24800.0,38.92,38.92,38.8159,38.8419,24800.0
2006-01-26 15:00:00,59.66,59.66,59.57,59.64,22600.0,38.8419,38.8419,38.7833,38.8289,22600.0
2006-01-26 15:05:00,59.64,59.8,59.64,59.65,34200.0,38.8289,38.933,38.8289,38.8354,34200.0
2006-01-26 15:10:00,59.65,59.69,59.55,59.56,28600.0,38.8354,38.8614,38.7703,38.7768,28600.0
2006-01-26 15:15:00,59.56,59.62,59.55,59.58,25200.0,38.7768,38.8159,38.7703,38.7898,25200.0
2006-01-26 15:20:00,59.58,59.58,59.4,59.54,28800.0,38.7898,38.7898,38.6726,38.7638,28800.0
2006-01-26 15:25:00,59.55,59.67,59.55,59.6,22400.0,38.7703,38.8484,38.7703,38.8028,22400.0
2006-01-26 15:30:00,59.6,59.6,59.44,59.48,19800.0,38.8028,38.8028,38.6987,38.7247,19800.0
2006-01-26 15:35:00,59.48,59.59,59.47,59.59,31200.0,38.7247,38.7963,38.7182,38.7963,31200.0
2006-01-26 15:40:00,59.58,59.58,59.49,59.51,24200.0,38.7898,38.7898,38.7312,38.7442,24200.0
2006-01-26 15:45:00,59.49,59.51,59.45,59.45,20400.0,38.7312,38.7442,38.7052,38.7052,20400.0
2006-01-26 15:50:00,59.45,59.46,59.39,59.43,30600.0,38.7052,38.7117,38.6661,38.6922,30600.0
2006-01-26 15:55:00,59.44,59.5,59.44,59.49,36000.0,38.6987,38.7377,38.6987,38.7312,36000.0
2006-01-27 09:30:00,59.69,59.69,59.25,59.25,31200.0,38.8614,38.8614,38.575,38.575,31200.0
2006-01-27 09:35:00,59.27,59.37,59.13,59.37,10800.0,38.588,38.6531,38.4968,38.6531,10800.0
2006-01-27 09:40:00,59.37,59.6,59.36,59.49,34800.0,38.6531,38.8028,38.6466,38.7312,34800.0
2006-01-27 09:45:00,59.52,59.58,59.37,59.41,17600.0,38.7508,38.7898,38.6531,38.6791,17600.0
2006-01-27 09:50:00,59.41,59.41,59.17,59.18,15000.0,38.6791,38.6791,38.5229,38.5294,15000.0
2006-01-27 09:55:00,59.18,59.27,59.13,59.25,27800.0,38.5294,38.588,38.4968,38.575,27800.0
2006-01-27 10:00:00,59.25,59.29,59.15,59.16,54200.0,38.575,38.601,38.5099,38.5164,54200.0
2006-01-27 10:05:00,59.13,59.4,59.08,59.09,24800.0,38.4968,38.6726,38.4643,38.4708,24800.0
2006-01-27 10:10:00,59.09,59.35,59.08,59.11,28400.0,38.4708,38.6401,38.4643,38.4838,28400.0
2006-01-27 10:15:00,59.13,59.2,59.11,59.13,18000.0,38.4968,38.5424,38.4838,38.4968,18000.0
2006-01-27 10:20:00,59.13,59.13,59.02,59.02,10600.0,38.4968,38.4968,38.4252,38.4252,10600.0
2006-01-27 10:25:00,59.04,59.25,59.04,59.23,26400.0,38.4382,38.575,38.4382,38.5619,26400.0
2006-01-27 10:30:00,59.18,59.2,59.06,59.17,11400.0,38.5294,38.5424,38.4513,38.5229,11400.0
2006-01-27 10:35:00,59.17,59.2,59.1,59.15,12000.0,38.5229,38.5424,38.4773,38.5099,12000.0
2006-01-27 10:40:00,59.18,59.2,59.11,59.17,8600.0,38.5294,38.5424,38.4838,38.5229,8600.0
2006-01-27 10:45:00,59.18,59.18,59.01,59.05,20200.0,38.5294,38.5294,38.4187,38.4448,20200.0
2006-01-27 10:50:00,59.09,59.19,59.07,59.07,8000.0,38.4708,38.5359,38.4578,38.4578,8000.0
2006-01-27 10:55:00,59.05,59.24,59.05,59.13,16800.0,38.4448,38.5685,38.4448,38.4968,16800.0
2006-01-27 11:00:00,59.14,59.14,58.94,59.0,14600.0,38.5034,38.5034,38.3731,38.4122,14600.0
2006-01-27 11:05:00,59.0,59.03,58.99,59.01,9400.0,38.4122,38.4317,38.4057,38.4187,9400.0
2006-01-27 11:10:00,59.02,59.02,58.88,58.9,7400.0,38.4252,38.4252,38.3341,38.3471,7400.0
2006-01-27 11:15:00,58.91,59.1,58.91,59.1,9800.0,38.3536,38.4773,38.3536,38.4773,9800.0
2006-01-27 11:20:00,59.1,59.16,59.02,59.16,15800.0,38.4773,38.5164,38.4252,38.5164,15800.0
2006-01-27 11:25:00,59.16,59.3,59.14,59.27,17400.0,38.5164,38.6075,38.5034,38.588,17400.0
2006-01-27 11:30:00,59.28,59.28,59.16,59.24,16800.0,38.5945,38.5945,38.5164,38.5685,16800.0
2006-01-27 11:35:00,59.24,59.25,59.13,59.13,8600.0,38.5685,38.575,38.4968,38.4968,8600.0
2006-01-27 11:40:00,59.11,59.13,59.03,59.09,13800.0,38.4838,38.4968,38.4317,38.4708,13800.0
2006-01-27 11:45:00,59.09,59.09,59.02,59.04,8200.0,38.4708,38.4708,38.4252,38.4382,8200.0
2006-01-27 11:50:00,59.04,59.15,59.04,59.13,8600.0,38.4382,38.5099,38.4382,38.4968,8600.0
2006-01-27 11:55:00,59.12,59.16,59.12,59.16,4800.0,38.4903,38.5164,38.4903,38.5164,4800.0
2006-01-27 12:00:00,59.2,59.23,59.2,59.22,13800.0,38.5424,38.5619,38.5424,38.5554,13800.0
2006-01-27 12:05:00,59.22,59.22,59.18,59.18,3600.0,38.5554,38.5554,38.5294,38.5294,3600.0
2006-01-27 12:10:00,59.18,59.24,59.17,59.23,10000.0,38.5294,38.5685,38.5229,38.5619,10000.0
2006-01-27 12:15:00,59.26,59.33,59.26,59.32,9000.0,38.5815,38.6271,38.5815,38.6205,9000.0
2006-01-27 12:20:00,59.32,59.33,59.13,59.23,26600.0,38.6205,38.6271,38.4968,38.5619,26600.0
2006-01-27 12:25:00,59.25,59.28,59.2,59.26,14400.0,38.575,38.5945,38.5424,38.5815,14400.0
2006-01-27 12:30:00,59.27,59.38,59.27,59.38,16600.0,38.588,38.6596,38.588,38.6596,16600.0
2006-01-27 12:35:00,59.38,59.38,59.35,59.37,3600.0,38.6596,38.6596,38.6401,38.6531,3600.0
2006-01-27 12:40:00,59.36,59.37,59.36,59.37,2800.0,38.6466,38.6531,38.6466,38.6531,2800.0
2006-01-27 12:45:00,59.37,59.41,59.37,59.38,8600.0,38.6531,38.6791,38.6531,38.6596,8600.0
2006-01-27 12:50:00,59.37,59.41,59.37,59.41,6200.0,38.6531,38.6791,38.6531,38.6791,6200.0
2006-01-27 12:55:00,59.41,59.41,59.38,59.38,5600.0,38.6791,38.6791,38.6596,38.6596,5600.0
2006-01-27 13:00:00,59.39,59.39,59.35,59.37,6200.0,38.6661,38.6661,38.6401,38.6531,6200.0
2006-01-27 13:05:00,59.37,59.37,59.25,59.27,12200.0,38.6531,38.6531,38.575,38.588,12200.0
2006-01-27 13:10:00,59.27,59.3,59.21,59.22,7000.0,38.588,38.6075,38.5489,38.5554,7000.0
2006-01-27 13:15:00,59.22,59.3,59.22,59.27,11400.0,38.5554,38.6075,38.5554,38.588,11400.0
2006-01-27 13:20:00,59.27,59.35,59.27,59.27,16000.0,38.588,38.6401,38.588,38.588,16000.0
2006-01-27 13:25:00,59.27,59.29,59.26,59.26,5200.0,38.588,38.601,38.5815,38.5815,5200.0
2006-01-27 13:30:00,59.23,59.23,59.2,59.22,5000.0,38.5619,38.5619,38.5424,38.5554,5000.0
2006-01-27 13:35:00,59.22,59.22,59.12,59.16,8600.0,38.5554,38.5554,38.4903,38.5164,8600.0
2006-01-27 13:40:00,59.17,59.17,59.13,59.16,11200.0,38.5229,38.5229,38.4968,38.5164,11200.0
2006-01-27 13:45:00,59.18,59.22,59.18,59.18,13800.0,38.5294,38.5554,38.5294,38.5294,13800.0
2006-01-27 13:50:00,59.19,59.2,59.14,59.16,11000.0,38.5359,38.5424,38.5034,38.5164,11000.0
2006-01-27 13:55:00,59.16,59.2,59.15,59.2,14800.0,38.5164,38.5424,38.5099,38.5424,14800.0
2006-01-27 14:00:00,59.21,59.25,59.21,59.25,13600.0,38.5489,38.575,38.5489,38.575,13600.0
2006-01-27 14:05:00,59.24,59.28,59.21,59.23,16800.0,38.5685,38.5945,38.5489,38.5619,16800.0
2006-01-27 14:10:00,59.21,59.25,59.2,59.2,7600.0,38.5489,38.575,38.5424,38.5424,7600.0
2006-01-27 14:15:00,59.19,59.21,59.18,59.21,5000.0,38.5359,38.5489,38.5294,38.5489,5000.0
2006-01-27 14:20:00,59.2,59.23,59.19,59.22,7400.0,38.5424,38.5619,38.5359,38.5554,7400.0
2006-01-27 14:25:00,59.22,59.22,59.2,59.21,9200.0,38.5554,38.5554,38.5424,38.5489,9200.0
2006-01-27 14:30:00,59.19,59.22,59.17,59.18,42800.0,38.5359,38.5554,38.5229,38.5294,42800.0
2006-01-27 14:35:00,59.18,59.18,58.97,58.98,52400.0,38.5294,38.5294,38.3927,38.3992,52400.0
2006-01-27 14:40:00,58.94,59.11,58.94,59.07,37400.0,38.3731,38.4838,38.3731,38.4578,37400.0
2006-01-27 14:45:00,59.08,59.1,59.04,59.04,10600.0,38.4643,38.4773,38.4382,38.4382,10600.0
2006-01-27 14:50:00,59.05,59.16,59.05,59.09,11800.0,38.4448,38.5164,38.4448,38.4708,11800.0
2006-01-27 14:55:00,59.09,59.09,59.06,59.09,6800.0,38.4708,38.4708,38.4513,38.4708,6800.0
2006-01-27 15:00:00,59.13,59.2,59.1,59.1,14000.0,38.4968,38.5424,38.4773,38.4773,14000.0
2006-01-27 15:05:00,59.09,59.09,59.05,59.05,4200.0,38.4708,38.4708,38.4448,38.4448,4200.0
2006-01-27 15:10:00,59.08,59.16,59.08,59.16,6000.0,38.4643,38.5164,38.4643,38.5164,6000.0
2006-01-27 15:15:00,59.14,59.18,59.14,59.15,6800.0,38.5034,38.5294,38.5034,38.5099,6800.0
2006-01-27 15:20:00,59.16,59.21,59.16,59.2,7400.0,38.5164,38.5489,38.5164,38.5424,7400.0
2006-01-27 15:25:00,59.19,59.2,59.16,59.17,9000.0,38.5359,38.5424,38.5164,38.5229,9000.0
2006-01-27 15:30:00,59.16,59.16,59.13,59.16,12800.0,38.5164,38.5164,38.4968,38.5164,12800.0
2006-01-27 15:35:00,59.16,59.2,59.16,59.18,8400.0,38.5164,38.5424,38.5164,38.5294,8400.0
2006-01-27 15:40:00,59.18,59.18,59.14,59.17,18200.0,38.5294,38.5294,38.5034,38.5229,18200.0
2006-01-27 15:45:00,59.18,59.18,59.12,59.12,30200.0,38.5294,38.5294,38.4903,38.4903,30200.0
2006-01-27 15:50:00,59.12,59.2,59.12,59.2,26200.0,38.4903,38.5424,38.4903,38.5424,26200.0
2006-01-27 15:55:00,59.2,59.22,59.2,59.21,12200.0,38.5424,38.5554,38.5424,38.5489,12200.0
2006-01-30 09:30:00,58.75,58.92,58.6,58.68,95800.0,38.2494,38.3601,38.1518,38.2039,95800.0
2006-01-30 09:35:00,58.7,58.88,58.61,58.85,51800.0,38.2169,38.3341,38.1583,38.3145,51800.0
2006-01-30 09:40:00,58.85,58.98,58.8,58.97,24400.0,38.3145,38.3992,38.282,38.3927,24400.0
2006-01-30 09:45:00,58.97,58.98,58.73,58.74,38200.0,38.3927,38.3992,38.2364,38.2429,38200.0
2006-01-30 09:50:00,58.7,58.7,58.6,58.6,21200.0,38.2169,38.2169,38.1518,38.1518,21200.0
2006-01-30 09:55:00,58.62,58.73,58.62,58.67,12200.0,38.1648,38.2364,38.1648,38.1974,12200.0
2006-01-30 10:00:00,58.6,58.77,58.6,58.77,7600.0,38.1518,38.2625,38.1518,38.2625,7600.0
2006-01-30 10:05:00,58.73,58.77,58.65,58.65,9400.0,38.2364,38.2625,38.1843,38.1843,9400.0
2006-01-30 10:10:00,58.67,58.67,58.52,58.55,11600.0,38.1974,38.1974,38.0997,38.1192,11600.0
2006-01-30 10:15:00,58.59,58.65,58.56,58.65,21000.0,38.1453,38.1843,38.1257,38.1843,21000.0
2006-01-30 10:20:00,58.6,58.62,58.57,58.57,18200.0,38.1518,38.1648,38.1322,38.1322,18200.0
2006-01-30 10:25:00,58.56,58.56,58.45,58.52,30600.0,38.1257,38.1257,38.0541,38.0997,30600.0
2006-01-30 10:30:00,58.52,58.55,58.49,58.52,10600.0,38.0997,38.1192,38.0802,38.0997,10600.0
2006-01-30 10:35:00,58.53,58.55,58.47,58.49,28200.0,38.1062,38.1192,38.0671,38.0802,28200.0
2006-01-30 10:40:00,58.49,58.49,58.41,58.44,16600.0,38.0802,38.0802,38.0281,38.0476,16600.0
2006-01-30 10:45:00,58.43,58.43,58.32,58.38,30200.0,38.0411,38.0411,37.9695,38.0085,30200.0
2006-01-30 10:50:00,58.39,58.42,58.32,58.32,56200.0,38.0151,38.0346,37.9695,37.9695,56200.0
2006-01-30 10:55:00,58.32,58.33,58.29,58.3,46000.0,37.9695,37.976,37.95,37.9565,46000.0
2006-01-30 11:00:00,58.3,58.3,58.22,58.24,22400.0,37.9565,37.9565,37.9044,37.9174,22400.0
2006-01-30 11:05:00,58.25,58.29,58.24,58.25,30800.0,37.9239,37.95,37.9174,37.9239,30800.0
2006-01-30 11:10:00,58.25,58.25,58.15,58.23,34400.0,37.9239,37.9239,37.8588,37.9109,34400.0
2006-01-30 11:15:00,58.23,58.29,58.2,58.27,14800.0,37.9109,37.95,37.8914,37.9369,14800.0
2006-01-30 11:20:00,58.29,58.35,58.27,58.33,13200.0,37.95,37.989,37.9369,37.976,13200.0
2006-01-30 11:25:00,58.34,58.38,58.29,58.29,15000.0,37.9825,38.0085,37.95,37.95,15000.0
2006-01-30 11:30:00,58.29,58.3,58.21,58.26,20000.0,37.95,37.9565,37.8979,37.9304,20000.0
2006-01-30 11:35:00,58.28,58.42,58.28,58.42,10200.0,37.9434,38.0346,37.9434,38.0346,10200.0
2006-01-30 11:40:00,58.42,58.43,58.39,58.4,8400.0,38.0346,38.0411,38.0151,38.0216,8400.0
2006-01-30 11:45:00,58.41,58.49,58.39,58.49,12000.0,38.0281,38.0802,38.0151,38.0802,12000.0
2006-01-30 11:50:00,58.5,58.6,58.5,58.59,17800.0,38.0867,38.1518,38.0867,38.1453,17800.0
2006-01-30 11:55:00,58.59,58.6,58.55,58.59,23200.0,38.1453,38.1518,38.1192,38.1453,23200.0
2006-01-30 12:00:00,58.6,58.64,58.6,58.63,16600.0,38.1518,38.1778,38.1518,38.1713,16600.0
2006-01-30 12:05:00,58.64,58.7,58.62,58.69,10600.0,38.1778,38.2169,38.1648,38.2104,10600.0
2006-01-30 12:10:00,58.68,58.75,58.68,58.74,23000.0,38.2039,38.2494,38.2039,38.2429,23000.0
2006-01-30 12:15:00,58.74,58.85,58.74,58.85,27200.0,38.2429,38.3145,38.2429,38.3145,27200.0
2006-01-30 12:20:00,58.85,58.97,58.85,58.94,22800.0,38.3145,38.3927,38.3145,38.3731,22800.0
2006-01-30 12:25:00,58.94,58.96,58.83,58.88,42400.0,38.3731,38.3862,38.3015,38.3341,42400.0
2006-01-30 12:30:00,58.88,58.97,58.88,58.95,15600.0,38.3341,38.3927,38.3341,38.3797,15600.0
2006-01-30 12:35:00,58.95,58.99,58.95,58.98,13000.0,38.3797,38.4057,38.3797,38.3992,13000.0
2006-01-30 12:40:00,58.99,59.0,58.95,59.0,11000.0,38.4057,38.4122,38.3797,38.4122,11000.0
2006-01-30 12:45:00,58.99,59.06,58.9,58.9,72400.0,38.4057,38.4513,38.3471,38.3471,72400.0
2006-01-30 12:50:00,58.93,59.0,58.93,58.93,9400.0,38.3666,38.4122,38.3666,38.3666,9400.0
2006-01-30 12:55:00,58.91,58.95,58.91,58.92,4400.0,38.3536,38.3797,38.3536,38.3601,4400.0
2006-01-30 13:00:00,58.93,58.95,58.91,58.95,6600.0,38.3666,38.3797,38.3536,38.3797,6600.0
2006-01-30 13:05:00,58.94,59.0,58.94,58.99,10000.0,38.3731,38.4122,38.3731,38.4057,10000.0
2006-01-30 13:10:00,58.99,59.01,58.92,58.93,18200.0,38.4057,38.4187,38.3601,38.3666,18200.0
2006-01-30 13:15:00,58.94,58.95,58.91,58.92,9000.0,38.3731,38.3797,38.3536,38.3601,9000.0
2006-01-30 13:20:00,58.92,58.93,58.85,58.91,12000.0,38.3601,38.3666,38.3145,38.3536,12000.0
2006-01-30 13:25:00,58.91,58.93,58.91,58.91,5400.0,38.3536,38.3666,38.3536,38.3536,5400.0
2006-01-30 13:30:00,58.9,58.92,58.88,58.92,9400.0,38.3471,38.3601,38.3341,38.3601,9400.0
2006-01-30 13:35:00,58.9,58.93,58.87,58.9,17000.0,38.3471,38.3666,38.3276,38.3471,17000.0
2006-01-30 13:40:00,58.89,58.97,58.89,58.95,20600.0,38.3406,38.3927,38.3406,38.3797,20600.0
2006-01-30 13:45:00,58.95,58.99,58.91,58.91,8400.0,38.3797,38.4057,38.3536,38.3536,8400.0
2006-01-30 13:50:00,58.93,58.98,58.93,58.96,7600.0,38.3666,38.3992,38.3666,38.3862,7600.0
2006-01-30 13:55:00,58.96,58.97,58.93,58.94,10800.0,38.3862,38.3927,38.3666,38.3731,10800.0
2006-01-30 14:00:00,58.95,58.95,58.85,58.94,32400.0,38.3797,38.3797,38.3145,38.3731,32400.0
2006-01-30 14:05:00,58.95,58.97,58.92,58.93,31200.0,38.3797,38.3927,38.3601,38.3666,31200.0
2006-01-30 14:10:00,58.93,58.94,58.91,58.92,6200.0,38.3666,38.3731,38.3536,38.3601,6200.0
2006-01-30 14:15:00,58.92,58.92,58.85,58.86,5000.0,38.3601,38.3601,38.3145,38.3211,5000.0
2006-01-30 14:20:00,58.87,58.93,58.87,58.91,14800.0,38.3276,38.3666,38.3276,38.3536,14800.0
2006-01-30 14:25:00,58.93,58.93,58.9,58.9,9600.0,38.3666,38.3666,38.3471,38.3471,9600.0
2006-01-30 14:30:00,58.91,58.92,58.89,58.89,6800.0,38.3536,38.3601,38.3406,38.3406,6800.0
2006-01-30 14:35:00,58.9,58.91,58.88,58.89,19800.0,38.3471,38.3536,38.3341,38.3406,19800.0
2006-01-30 14:40:00,58.89,58.92,58.88,58.88,44200.0,38.3406,38.3601,38.3341,38.3341,44200.0
2006-01-30 14:45:00,58.88,58.88,58.82,58.82,8400.0,38.3341,38.3341,38.295,38.295,8400.0
2006-01-30 14:50:00,58.82,58.82,58.74,58.74,9800.0,38.295,38.295,38.2429,38.2429,9800.0
2006-01-30 14:55:00,58.75,58.77,58.73,58.75,9800.0,38.2494,38.2625,38.2364,38.2494,9800.0
2006-01-30 15:00:00,58.75,58.75,58.64,58.64,22200.0,38.2494,38.2494,38.1778,38.1778,22200.0
2006-01-30 15:05:00,58.65,58.71,58.65,58.71,13400.0,38.1843,38.2234,38.1843,38.2234,13400.0
2006-01-30 15:10:00,58.72,58.74,58.72,58.73,8000.0,38.2299,38.2429,38.2299,38.2364,8000.0
2006-01-30 15:15:00,58.73,58.74,58.71,58.73,12200.0,38.2364,38.2429,38.2234,38.2364,12200.0
2006-01-30 15:20:00,58.73,58.73,58.7,58.71,13200.0,38.2364,38.2364,38.2169,38.2234,13200.0
2006-01-30 15:25:00,58.72,58.82,58.72,58.8,18800.0,38.2299,38.295,38.2299,38.282,18800.0
2006-01-30 15:30:00,58.8,58.8,58.77,58.77,12200.0,38.282,38.282,38.2625,38.2625,12200.0
2006-01-30 15:35:00,58.77,58.77,58.73,58.74,15800.0,38.2625,38.2625,38.2364,38.2429,15800.0
2006-01-30 15:40:00,58.73,58.73,58.67,58.68,23600.0,38.2364,38.2364,38.1974,38.2039,23600.0
2006-01-30 15:45:00,58.68,58.69,58.66,58.66,28600.0,38.2039,38.2104,38.1908,38.1908,28600.0
2006-01-30 15:50:00,58.67,58.69,58.66,58.67,54000.0,38.1974,38.2104,38.1908,38.1974,54000.0
2006-01-30 15:55:00,58.67,58.68,58.65,58.68,33800.0,38.1974,38.2039,38.1843,38.2039,33800.0
2006-01-31 09:30:00,58.68,58.83,58.68,58.75,28400.0,38.2039,38.3015,38.2039,38.2494,28400.0
2006-01-31 09:35:00,58.73,58.74,58.66,58.7,5400.0,38.2364,38.2429,38.1908,38.2169,5400.0
2006-01-31 09:40:00,58.71,58.85,58.63,58.64,17000.0,38.2234,38.3145,38.1713,38.1778,17000.0
2006-01-31 09:45:00,58.67,58.77,58.61,58.72,9800.0,38.1974,38.2625,38.1583,38.2299,9800.0
2006-01-31 09:50:00,58.72,58.72,58.51,58.53,16000.0,38.2299,38.2299,38.0932,38.1062,16000.0
2006-01-31 09:55:00,58.55,58.6,58.5,58.54,24400.0,38.1192,38.1518,38.0867,38.1127,24400.0
2006-01-31 10:00:00,58.53,58.54,58.49,58.49,27400.0,38.1062,38.1127,38.0802,38.0802,27400.0
2006-01-31 10:05:00,58.49,58.57,58.48,58.48,17600.0,38.0802,38.1322,38.0737,38.0737,17600.0
2006-01-31 10:10:00,58.48,58.51,58.46,58.5,18400.0,38.0737,38.0932,38.0606,38.0867,18400.0
2006-01-31 10:15:00,58.52,58.63,58.51,58.55,24200.0,38.0997,38.1713,38.0932,38.1192,24200.0
2006-01-31 10:20:00,58.55,58.55,58.49,58.49,18000.0,38.1192,38.1192,38.0802,38.0802,18000.0
2006-01-31 10:25:00,58.5,58.56,58.5,58.56,25400.0,38.0867,38.1257,38.0867,38.1257,25400.0
2006-01-31 10:30:00,58.56,58.58,58.5,58.52,12400.0,38.1257,38.1388,38.0867,38.0997,12400.0
2006-01-31 10:35:00,58.52,58.52,58.45,58.5,27600.0,38.0997,38.0997,38.0541,38.0867,27600.0
2006-01-31 10:40:00,58.5,58.52,58.45,58.45,17800.0,38.0867,38.0997,38.0541,38.0541,17800.0
2006-01-31 10:45:00,58.45,58.51,58.41,58.51,15600.0,38.0541,38.0932,38.0281,38.0932,15600.0
2006-01-31 10:50:00,58.51,58.56,58.51,58.56,10000.0,38.0932,38.1257,38.0932,38.1257,10000.0
2006-01-31 10:55:00,58.55,58.6,58.51,58.59,7800.0,38.1192,38.1518,38.0932,38.1453,7800.0
2006-01-31 11:00:00,58.57,58.57,58.48,58.51,10200.0,38.1322,38.1322,38.0737,38.0932,10200.0
2006-01-31 11:05:00,58.52,58.57,58.52,58.57,10800.0,38.0997,38.1322,38.0997,38.1322,10800.0
2006-01-31 11:10:00,58.57,58.58,58.52,58.53,19800.0,38.1322,38.1388,38.0997,38.1062,19800.0
2006-01-31 11:15:00,58.51,58.52,58.41,58.41,14600.0,38.0932,38.0997,38.0281,38.0281,14600.0
2006-01-31 11:20:00,58.4,58.4,58.29,58.3,27800.0,38.0216,38.0216,37.95,37.9565,27800.0
2006-01-31 11:25:00,58.3,58.39,58.3,58.35,37000.0,37.9565,38.0151,37.9565,37.989,37000.0
2006-01-31 11:30:00,58.35,58.35,58.3,58.3,10200.0,37.989,37.989,37.9565,37.9565,10200.0
2006-01-31 11:35:00,58.31,58.31,58.25,58.27,19800.0,37.963,37.963,37.9239,37.9369,19800.0
2006-01-31 11:40:00,58.27,58.37,58.27,58.35,68000.0,37.9369,38.002,37.9369,37.989,68000.0
2006-01-31 11:45:00,58.33,58.36,58.32,58.32,6400.0,37.976,37.9955,37.9695,37.9695,6400.0
2006-01-31 11:50:00,58.32,58.35,58.29,58.35,11600.0,37.9695,37.989,37.95,37.989,11600.0
2006-01-31 11:55:00,58.35,58.35,58.25,58.27,13200.0,37.989,37.989,37.9239,37.9369,13200.0
2006-01-31 12:00:00,58.27,58.31,58.24,58.31,33600.0,37.9369,37.963,37.9174,37.963,33600.0
2006-01-31 12:05:00,58.3,58.38,58.3,58.38,17400.0,37.9565,38.0085,37.9565,38.0085,17400.0
2006-01-31 12:10:00,58.37,58.38,58.37,58.38,15200.0,38.002,38.0085,38.002,38.0085,15200.0
2006-01-31 12:15:00,58.38,58.38,58.31,58.33,19400.0,38.0085,38.0085,37.963,37.976,19400.0
2006-01-31 12:20:00,58.33,58.36,58.28,58.36,19200.0,37.976,37.9955,37.9434,37.9955,19200.0
2006-01-31 12:25:00,58.35,58.42,58.35,58.41,5200.0,37.989,38.0346,37.989,38.0281,5200.0
2006-01-31 12:30:00,58.42,58.45,58.42,58.44,9800.0,38.0346,38.0541,38.0346,38.0476,9800.0
2006-01-31 12:35:00,58.45,58.45,58.39,58.45,16200.0,38.0541,38.0541,38.0151,38.0541,16200.0
2006-01-31 12:40:00,58.45,58.5,58.45,58.48,11800.0,38.0541,38.0867,38.0541,38.0737,11800.0
2006-01-31 12:45:00,58.49,58.51,58.45,58.49,11400.0,38.0802,38.0932,38.0541,38.0802,11400.0
2006-01-31 12:50:00,58.46,58.55,58.46,58.55,8600.0,38.0606,38.1192,38.0606,38.1192,8600.0
2006-01-31 12:55:00,58.54,58.6,58.54,58.6,9200.0,38.1127,38.1518,38.1127,38.1518,9200.0
2006-01-31 13:00:00,58.6,58.62,58.59,58.59,15000.0,38.1518,38.1648,38.1453,38.1453,15000.0
2006-01-31 13:05:00,58.58,58.58,58.55,58.58,12800.0,38.1388,38.1388,38.1192,38.1388,12800.0
2006-01-31 13:10:00,58.6,58.65,58.6,58.63,10200.0,38.1518,38.1843,38.1518,38.1713,10200.0
2006-01-31 13:15:00,58.63,58.7,58.63,58.69,21200.0,38.1713,38.2169,38.1713,38.2104,21200.0
2006-01-31 13:20:00,58.69,58.69,58.61,58.63,8200.0,38.2104,38.2104,38.1583,38.1713,8200.0
2006-01-31 13:25:00,58.63,58.68,58.63,58.68,11600.0,38.1713,38.2039,38.1713,38.2039,11600.0
2006-01-31 13:30:00,58.67,58.68,58.63,58.63,7800.0,38.1974,38.2039,38.1713,38.1713,7800.0
2006-01-31 13:35:00,58.63,58.69,58.63,58.69,13200.0,38.1713,38.2104,38.1713,38.2104,13200.0
2006-01-31 13:40:00,58.69,58.69,58.66,58.66,32800.0,38.2104,38.2104,38.1908,38.1908,32800.0
2006-01-31 13:45:00,58.65,58.65,58.51,58.58,23000.0,38.1843,38.1843,38.0932,38.1388,23000.0
2006-01-31 13:50:00,58.58,58.63,58.58,58.62,23200.0,38.1388,38.1713,38.1388,38.1648,23200.0
2006-01-31 13:55:00,58.61,58.66,58.59,58.64,17400.0,38.1583,38.1908,38.1453,38.1778,17400.0
2006-01-31 14:00:00,58.64,58.68,58.64,58.68,8600.0,38.1778,38.2039,38.1778,38.2039,8600.0
2006-01-31 14:05:00,58.66,58.67,58.6,58.6,15200.0,38.1908,38.1974,38.1518,38.1518,15200.0
2006-01-31 14:10:00,58.6,58.6,58.47,58.54,15000.0,38.1518,38.1518,38.0671,38.1127,15000.0
2006-01-31 14:15:00,58.54,58.6,58.47,58.49,19000.0,38.1127,38.1518,38.0671,38.0802,19000.0
2006-01-31 14:20:00,58.48,58.48,58.33,58.37,17400.0,38.0737,38.0737,37.976,38.002,17400.0
2006-01-31 14:25:00,58.36,58.42,58.35,58.42,14000.0,37.9955,38.0346,37.989,38.0346,14000.0
2006-01-31 14:30:00,58.42,58.45,58.36,58.37,19600.0,38.0346,38.0541,37.9955,38.002,19600.0
2006-01-31 14:35:00,58.37,58.41,58.36,58.38,27800.0,38.002,38.0281,37.9955,38.0085,27800.0
2006-01-31 14:40:00,58.38,58.41,58.35,58.4,21600.0,38.0085,38.0281,37.989,38.0216,21600.0
2006-01-31 14:45:00,58.4,58.49,58.4,58.47,14200.0,38.0216,38.0802,38.0216,38.0671,14200.0
2006-01-31 14:50:00,58.47,58.49,58.38,58.4,26400.0,38.0671,38.0802,38.0085,38.0216,26400.0
2006-01-31 14:55:00,58.4,58.51,58.4,58.51,38400.0,38.0216,38.0932,38.0216,38.0932,38400.0
2006-01-31 15:00:00,58.54,58.6,58.51,58.56,28000.0,38.1127,38.1518,38.0932,38.1257,28000.0
2006-01-31 15:05:00,58.58,58.6,58.54,58.57,34000.0,38.1388,38.1518,38.1127,38.1322,34000.0
2006-01-31 15:10:00,58.55,58.55,58.51,58.52,14800.0,38.1192,38.1192,38.0932,38.0997,14800.0
2006-01-31 15:15:00,58.52,58.52,58.46,58.46,15000.0,38.0997,38.0997,38.0606,38.0606,15000.0
2006-01-31 15:20:00,58.47,58.52,58.47,58.52,15000.0,38.0671,38.0997,38.0671,38.0997,15000.0
2006-01-31 15:25:00,58.52,58.55,58.52,58.55,28800.0,38.0997,38.1192,38.0997,38.1192,28800.0
2006-01-31 15:30:00,58.55,58.55,58.42,58.42,53000.0,38.1192,38.1192,38.0346,38.0346,53000.0
2006-01-31 15:35:00,58.42,58.42,58.37,58.4,40600.0,38.0346,38.0346,38.002,38.0216,40600.0
2006-01-31 15:40:00,58.37,58.37,58.14,58.21,67000.0,38.002,38.002,37.8523,37.8979,67000.0
2006-01-31 15:45:00,58.21,58.31,58.21,58.27,29200.0,37.8979,37.963,37.8979,37.9369,29200.0
2006-01-31 15:50:00,58.27,58.31,58.17,58.18,57800.0,37.9369,37.963,37.8718,37.8783,57800.0
2006-01-31 15:55:00,58.18,58.19,58.15,58.19,69000.0,37.8783,37.8848,37.8588,37.8848,69000.0
2006-02-01 09:30:00,57.52,57.82,57.52,57.68,109600.0,37.4486,37.644,37.4486,37.5528,109600.0
2006-02-01 09:35:00,57.69,58.05,57.69,58.01,16000.0,37.5593,37.7937,37.5593,37.7677,16000.0
2006-02-01 09:40:00,58.03,58.18,58.03,58.13,25000.0,37.7807,37.8783,37.7807,37.8458,25000.0
2006-02-01 09:45:00,58.17,58.37,58.09,58.37,19200.0,37.8718,38.002,37.8197,38.002,19200.0
2006-02-01 09:50:00,58.4,58.48,58.4,58.45,13400.0,38.0216,38.0737,38.0216,38.0541,13400.0
2006-02-01 09:55:00,58.43,58.46,58.27,58.39,35800.0,38.0411,38.0606,37.9369,38.0151,35800.0
2006-02-01 10:00:00,58.4,58.45,58.33,58.34,29000.0,38.0216,38.0541,37.976,37.9825,29000.0
2006-02-01 10:05:00,58.31,58.43,58.31,58.42,5600.0,37.963,38.0411,37.963,38.0346,5600.0
2006-02-01 10:10:00,58.43,58.52,58.4,58.5,27800.0,38.0411,38.0997,38.0216,38.0867,27800.0
2006-02-01 10:15:00,58.55,58.55,58.38,58.46,12400.0,38.1192,38.1192,38.0085,38.0606,12400.0
2006-02-01 10:20:00,58.44,58.55,58.44,58.52,14600.0,38.0476,38.1192,38.0476,38.0997,14600.0
2006-02-01 10:25:00,58.52,58.55,58.45,58.5,9000.0,38.0997,38.1192,38.0541,38.0867,9000.0
2006-02-01 10:30:00,58.49,58.51,58.48,58.5,10200.0,38.0802,38.0932,38.0737,38.0867,10200.0
2006-02-01 10:35:00,58.5,58.5,58.32,58.33,15400.0,38.0867,38.0867,37.9695,37.976,15400.0
2006-02-01 10:40:00,58.32,58.37,58.32,58.35,20000.0,37.9695,38.002,37.9695,37.989,20000.0
2006-02-01 10:45:00,58.38,58.38,58.16,58.16,14400.0,38.0085,38.0085,37.8653,37.8653,14400.0
2006-02-01 10:50:00,58.18,58.18,58.15,58.15,7200.0,37.8783,37.8783,37.8588,37.8588,7200.0
2006-02-01 10:55:00,58.15,58.26,58.15,58.24,11200.0,37.8588,37.9304,37.8588,37.9174,11200.0
2006-02-01 11:00:00,58.24,58.34,58.22,58.34,8600.0,37.9174,37.9825,37.9044,37.9825,8600.0
2006-02-01 11:05:00,58.37,58.43,58.33,58.39,19800.0,38.002,38.0411,37.976,38.0151,19800.0
2006-02-01 11:10:00,58.39,58.44,58.38,58.43,11600.0,38.0151,38.0476,38.0085,38.0411,11600.0
2006-02-01 11:15:00,58.43,58.43,58.26,58.3,17400.0,38.0411,38.0411,37.9304,37.9565,17400.0
2006-02-01 11:20:00,58.32,58.37,58.27,58.34,23600.0,37.9695,38.002,37.9369,37.9825,23600.0
2006-02-01 11:25:00,58.35,58.38,58.25,58.38,22000.0,37.989,38.0085,37.9239,38.0085,22000.0
2006-02-01 11:30:00,58.38,58.38,58.31,58.33,11000.0,38.0085,38.0085,37.963,37.976,11000.0
2006-02-01 11:35:00,58.35,58.36,58.35,58.35,10200.0,37.989,37.9955,37.989,37.989,10200.0
2006-02-01 11:40:00,58.35,58.35,58.26,58.27,28400.0,37.989,37.989,37.9304,37.9369,28400.0
2006-02-01 11:45:00,58.27,58.32,58.27,58.32,7600.0,37.9369,37.9695,37.9369,37.9695,7600.0
2006-02-01 11:50:00,58.32,58.45,58.28,58.45,7400.0,37.9695,38.0541,37.9434,38.0541,7400.0
2006-02-01 11:55:00,58.45,58.45,58.34,58.35,7000.0,38.0541,38.0541,37.9825,37.989,7000.0
2006-02-01 12:00:00,58.32,58.38,58.32,58.36,17600.0,37.9695,38.0085,37.9695,37.9955,17600.0
2006-02-01 12:05:00,58.35,58.37,58.26,58.31,22800.0,37.989,38.002,37.9304,37.963,22800.0
2006-02-01 12:10:00,58.31,58.31,58.23,58.23,20600.0,37.963,37.963,37.9109,37.9109,20600.0
2006-02-01 12:15:00,58.22,58.22,58.13,58.16,15600.0,37.9044,37.9044,37.8458,37.8653,15600.0
2006-02-01 12:20:00,58.17,58.27,58.17,58.27,2000.0,37.8718,37.9369,37.8718,37.9369,2000.0
2006-02-01 12:25:00,58.24,58.4,58.24,58.4,14000.0,37.9174,38.0216,37.9174,38.0216,14000.0
2006-02-01 12:30:00,58.42,58.44,58.35,58.35,14800.0,38.0346,38.0476,37.989,37.989,14800.0
2006-02-01 12:35:00,58.35,58.4,58.34,58.36,12000.0,37.989,38.0216,37.9825,37.9955,12000.0
2006-02-01 12:40:00,58.33,58.35,58.3,58.35,5200.0,37.976,37.989,37.9565,37.989,5200.0
2006-02-01 12:45:00,58.36,58.4,58.34,58.34,4800.0,37.9955,38.0216,37.9825,37.9825,4800.0
2006-02-01 12:50:00,58.35,58.36,58.34,58.35,2600.0,37.989,37.9955,37.9825,37.989,2600.0
2006-02-01 12:55:00,58.35,58.39,58.35,58.35,14200.0,37.989,38.0151,37.989,37.989,14200.0
2006-02-01 13:00:00,58.35,58.38,58.27,58.27,7000.0,37.989,38.0085,37.9369,37.9369,7000.0
2006-02-01 13:05:00,58.27,58.36,58.24,58.36,5000.0,37.9369,37.9955,37.9174,37.9955,5000.0
2006-02-01 13:10:00,58.35,58.36,58.27,58.27,11200.0,37.989,37.9955,37.9369,37.9369,11200.0
2006-02-01 13:15:00,58.27,58.27,58.17,58.24,13000.0,37.9369,37.9369,37.8718,37.9174,13000.0
2006-02-01 13:20:00,58.2,58.22,58.13,58.15,10000.0,37.8914,37.9044,37.8458,37.8588,10000.0
2006-02-01 13:25:00,58.17,58.2,58.1,58.2,5600.0,37.8718,37.8914,37.8263,37.8914,5600.0
2006-02-01 13:30:00,58.17,58.17,58.0,58.01,14400.0,37.8718,37.8718,37.7611,37.7677,14400.0
2006-02-01 13:35:00,58.01,58.06,57.98,58.04,26000.0,37.7677,37.8002,37.7481,37.7872,26000.0
2006-02-01 13:40:00,57.99,58.04,57.96,58.04,16400.0,37.7546,37.7872,37.7351,37.7872,16400.0
2006-02-01 13:45:00,58.07,58.09,57.98,58.02,11200.0,37.8067,37.8197,37.7481,37.7742,11200.0
2006-02-01 13:50:00,58.07,58.18,58.02,58.18,15200.0,37.8067,37.8783,37.7742,37.8783,15200.0
2006-02-01 13:55:00,58.18,58.18,58.13,58.15,7800.0,37.8783,37.8783,37.8458,37.8588,7800.0
2006-02-01 14:00:00,58.15,58.22,58.12,58.14,17200.0,37.8588,37.9044,37.8393,37.8523,17200.0
2006-02-01 14:05:00,58.17,58.19,58.12,58.12,13600.0,37.8718,37.8848,37.8393,37.8393,13600.0
2006-02-01 14:10:00,58.13,58.13,58.07,58.1,10200.0,37.8458,37.8458,37.8067,37.8263,10200.0
2006-02-01 14:15:00,58.1,58.24,58.1,58.24,4800.0,37.8263,37.9174,37.8263,37.9174,4800.0
2006-02-01 14:20:00,58.24,58.27,58.13,58.16,16600.0,37.9174,37.9369,37.8458,37.8653,16600.0
2006-02-01 14:25:00,58.17,58.22,58.13,58.14,32400.0,37.8718,37.9044,37.8458,37.8523,32400.0
2006-02-01 14:30:00,58.14,58.18,58.13,58.14,19400.0,37.8523,37.8783,37.8458,37.8523,19400.0
2006-02-01 14:35:00,58.13,58.19,58.05,58.1,19200.0,37.8458,37.8848,37.7937,37.8263,19200.0
2006-02-01 14:40:00,58.1,58.1,58.03,58.05,10000.0,37.8263,37.8263,37.7807,37.7937,10000.0
2006-02-01 14:45:00,58.05,58.09,58.04,58.09,9400.0,37.7937,37.8197,37.7872,37.8197,9400.0
2006-02-01 14:50:00,58.09,58.19,58.09,58.15,6800.0,37.8197,37.8848,37.8197,37.8588,6800.0
2006-02-01 14:55:00,58.15,58.16,58.12,58.12,12800.0,37.8588,37.8653,37.8393,37.8393,12800.0
2006-02-01 15:00:00,58.12,58.13,58.12,58.12,27800.0,37.8393,37.8458,37.8393,37.8393,27800.0
2006-02-01 15:05:00,58.12,58.16,58.12,58.15,12600.0,37.8393,37.8653,37.8393,37.8588,12600.0
2006-02-01 15:10:00,58.15,58.17,58.13,58.16,15000.0,37.8588,37.8718,37.8458,37.8653,15000.0
2006-02-01 15:15:00,58.18,58.2,58.15,58.15,13000.0,37.8783,37.8914,37.8588,37.8588,13000.0
2006-02-01 15:20:00,58.17,58.18,58.13,58.13,14200.0,37.8718,37.8783,37.8458,37.8458,14200.0
2006-02-01 15:25:00,58.15,58.15,58.08,58.1,17200.0,37.8588,37.8588,37.8132,37.8263,17200.0
2006-02-01 15:30:00,58.1,58.14,58.1,58.13,34400.0,37.8263,37.8523,37.8263,37.8458,34400.0
2006-02-01 15:35:00,58.14,58.24,58.1,58.1,27800.0,37.8523,37.9174,37.8263,37.8263,27800.0
2006-02-01 15:40:00,58.1,58.16,58.1,58.15,39600.0,37.8263,37.8653,37.8263,37.8588,39600.0
2006-02-01 15:45:00,58.15,58.15,58.12,58.15,15800.0,37.8588,37.8588,37.8393,37.8588,15800.0
2006-02-01 15:50:00,58.15,58.15,58.08,58.09,27800.0,37.8588,37.8588,37.8132,37.8197,27800.0
2006-02-01 15:55:00,58.09,58.1,58.08,58.1,28600.0,37.8197,37.8263,37.8132,37.8263,28600.0
2006-02-02 09:30:00,58.02,58.06,57.76,57.92,44600.0,37.7742,37.8002,37.6049,37.7091,44600.0
2006-02-02 09:35:00,57.92,57.92,57.69,57.77,16600.0,37.7091,37.7091,37.5593,37.6114,16600.0
2006-02-02 09:40:00,57.77,57.84,57.7,57.8,27800.0,37.6114,37.657,37.5658,37.6309,27800.0
2006-02-02 09:45:00,57.72,57.73,57.58,57.6,23200.0,37.5789,37.5854,37.4877,37.5007,23200.0
2006-02-02 09:50:00,57.62,57.66,57.58,57.65,97600.0,37.5137,37.5398,37.4877,37.5333,97600.0
2006-02-02 09:55:00,57.65,57.73,57.63,57.68,23400.0,37.5333,37.5854,37.5203,37.5528,23400.0
2006-02-02 10:00:00,57.66,57.75,57.66,57.75,26400.0,37.5398,37.5984,37.5398,37.5984,26400.0
2006-02-02 10:05:00,57.74,57.83,57.7,57.78,27000.0,37.5919,37.6505,37.5658,37.6179,27000.0
2006-02-02 10:10:00,57.79,57.8,57.7,57.71,27600.0,37.6244,37.6309,37.5658,37.5723,27600.0
2006-02-02 10:15:00,57.71,57.71,57.63,57.67,17400.0,37.5723,37.5723,37.5203,37.5463,17400.0
2006-02-02 10:20:00,57.68,57.69,57.59,57.65,31000.0,37.5528,37.5593,37.4942,37.5333,31000.0
2006-02-02 10:25:00,57.65,57.66,57.53,57.56,21600.0,37.5333,37.5398,37.4552,37.4747,21600.0
2006-02-02 10:30:00,57.54,57.59,57.51,57.57,24400.0,37.4617,37.4942,37.4421,37.4812,24400.0
2006-02-02 10:35:00,57.55,57.6,57.52,57.59,37000.0,37.4682,37.5007,37.4486,37.4942,37000.0
2006-02-02 10:40:00,57.59,57.62,57.52,57.54,21200.0,37.4942,37.5137,37.4486,37.4617,21200.0
2006-02-02 10:45:00,57.55,57.65,57.55,57.63,21200.0,37.4682,37.5333,37.4682,37.5203,21200.0
2006-02-02 10:50:00,57.63,57.68,57.59,57.67,15200.0,37.5203,37.5528,37.4942,37.5463,15200.0
2006-02-02 10:55:00,57.68,57.72,57.63,57.63,13800.0,37.5528,37.5789,37.5203,37.5203,13800.0
2006-02-02 11:00:00,57.59,57.6,57.51,57.6,24400.0,37.4942,37.5007,37.4421,37.5007,24400.0
2006-02-02 11:05:00,57.6,57.63,57.51,57.51,24200.0,37.5007,37.5203,37.4421,37.4421,24200.0
2006-02-02 11:10:00,57.51,57.56,57.42,57.42,37200.0,37.4421,37.4747,37.3835,37.3835,37200.0
2006-02-02 11:15:00,57.43,57.44,57.33,57.44,31800.0,37.39,37.3966,37.3249,37.3966,31800.0
2006-02-02 11:20:00,57.45,57.46,57.38,57.39,8800.0,37.4031,37.4096,37.3575,37.364,8800.0
2006-02-02 11:25:00,57.41,57.41,57.24,57.27,32000.0,37.377,37.377,37.2663,37.2859,32000.0
2006-02-02 11:30:00,57.26,57.46,57.19,57.46,18800.0,37.2794,37.4096,37.2338,37.4096,18800.0
2006-02-02 11:35:00,57.46,57.52,57.43,57.45,20000.0,37.4096,37.4486,37.39,37.4031,20000.0
2006-02-02 11:40:00,57.45,57.48,57.44,57.44,34600.0,37.4031,37.4226,37.3966,37.3966,34600.0
2006-02-02 11:45:00,57.44,57.46,57.44,57.44,6800.0,37.3966,37.4096,37.3966,37.3966,6800.0
2006-02-02 11:50:00,57.44,57.44,57.35,57.35,15200.0,37.3966,37.3966,37.338,37.338,15200.0
2006-02-02 11:55:00,57.37,57.38,57.35,57.37,8200.0,37.351,37.3575,37.338,37.351,8200.0
2006-02-02 12:00:00,57.37,57.43,57.35,57.42,25800.0,37.351,37.39,37.338,37.3835,25800.0
2006-02-02 12:05:00,57.43,57.52,57.4,57.48,14600.0,37.39,37.4486,37.3705,37.4226,14600.0
2006-02-02 12:10:00,57.49,57.51,57.43,57.43,7200.0,37.4291,37.4421,37.39,37.39,7200.0
2006-02-02 12:15:00,57.45,57.5,57.43,57.49,8800.0,37.4031,37.4356,37.39,37.4291,8800.0
2006-02-02 12:20:00,57.49,57.49,57.47,57.48,17200.0,37.4291,37.4291,37.4161,37.4226,17200.0
2006-02-02 12:25:00,57.48,57.48,57.43,57.47,16800.0,37.4226,37.4226,37.39,37.4161,16800.0
2006-02-02 12:30:00,57.48,57.5,57.46,57.5,24200.0,37.4226,37.4356,37.4096,37.4356,24200.0
2006-02-02 12:35:00,57.5,57.5,57.44,57.46,21800.0,37.4356,37.4356,37.3966,37.4096,21800.0
2006-02-02 12:40:00,57.46,57.5,57.46,57.48,7800.0,37.4096,37.4356,37.4096,37.4226,7800.0
2006-02-02 12:45:00,57.49,57.5,57.49,57.5,13200.0,37.4291,37.4356,37.4291,37.4356,13200.0
2006-02-02 12:50:00,57.5,57.54,57.49,57.51,27400.0,37.4356,37.4617,37.4291,37.4421,27400.0
2006-02-02 12:55:00,57.51,57.55,57.51,57.54,19800.0,37.4421,37.4682,37.4421,37.4617,19800.0
2006-02-02 13:00:00,57.53,57.57,57.52,57.56,26800.0,37.4552,37.4812,37.4486,37.4747,26800.0
2006-02-02 13:05:00,57.55,57.56,57.52,57.52,8400.0,37.4682,37.4747,37.4486,37.4486,8400.0
2006-02-02 13:10:00,57.54,57.58,57.54,57.57,14200.0,37.4617,37.4877,37.4617,37.4812,14200.0
2006-02-02 13:15:00,57.56,57.6,57.55,57.6,31800.0,37.4747,37.5007,37.4682,37.5007,31800.0
2006-02-02 13:20:00,57.59,57.75,57.59,57.75,30200.0,37.4942,37.5984,37.4942,37.5984,30200.0
2006-02-02 13:25:00,57.75,57.77,57.64,57.65,18400.0,37.5984,37.6114,37.5268,37.5333,18400.0
2006-02-02 13:30:00,57.67,57.73,57.63,57.7,14400.0,37.5463,37.5854,37.5203,37.5658,14400.0
2006-02-02 13:35:00,57.69,57.71,57.63,57.71,14800.0,37.5593,37.5723,37.5203,37.5723,14800.0
2006-02-02 13:40:00,57.72,57.74,57.65,57.67,12000.0,37.5789,37.5919,37.5333,37.5463,12000.0
2006-02-02 13:45:00,57.65,57.67,57.63,57.65,18600.0,37.5333,37.5463,37.5203,37.5333,18600.0
2006-02-02 13:50:00,57.66,57.73,57.65,57.7,24600.0,37.5398,37.5854,37.5333,37.5658,24600.0
2006-02-02 13:55:00,57.7,57.71,57.68,57.69,17400.0,37.5658,37.5723,37.5528,37.5593,17400.0
2006-02-02 14:00:00,57.69,57.69,57.63,57.67,16800.0,37.5593,37.5593,37.5203,37.5463,16800.0
2006-02-02 14:05:00,57.66,57.71,57.63,57.69,14400.0,37.5398,37.5723,37.5203,37.5593,14400.0
2006-02-02 14:10:00,57.69,57.7,57.64,57.65,23400.0,37.5593,37.5658,37.5268,37.5333,23400.0
2006-02-02 14:15:00,57.65,57.65,57.59,57.6,11200.0,37.5333,37.5333,37.4942,37.5007,11200.0
2006-02-02 14:20:00,57.61,57.65,57.61,57.65,11400.0,37.5072,37.5333,37.5072,37.5333,11400.0
2006-02-02 14:25:00,57.66,57.66,57.61,57.63,16600.0,37.5398,37.5398,37.5072,37.5203,16600.0
2006-02-02 14:30:00,57.63,57.72,57.63,57.71,22000.0,37.5203,37.5789,37.5203,37.5723,22000.0
2006-02-02 14:35:00,57.71,57.76,57.71,57.75,25800.0,37.5723,37.6049,37.5723,37.5984,25800.0
2006-02-02 14:40:00,57.75,57.77,57.73,57.73,25200.0,37.5984,37.6114,37.5854,37.5854,25200.0
2006-02-02 14:45:00,57.74,57.8,57.66,57.79,17200.0,37.5919,37.6309,37.5398,37.6244,17200.0
2006-02-02 14:50:00,57.79,57.82,57.77,57.79,20200.0,37.6244,37.644,37.6114,37.6244,20200.0
2006-02-02 14:55:00,57.8,57.86,57.77,57.82,18400.0,37.6309,37.67,37.6114,37.644,18400.0
2006-02-02 15:00:00,57.82,57.86,57.75,57.85,29800.0,37.644,37.67,37.5984,37.6635,29800.0
2006-02-02 15:05:00,57.86,57.92,57.84,57.92,17000.0,37.67,37.7091,37.657,37.7091,17000.0
2006-02-02 15:10:00,57.94,57.96,57.9,57.96,23600.0,37.7221,37.7351,37.696,37.7351,23600.0
2006-02-02 15:15:00,57.95,57.95,57.9,57.95,20000.0,37.7286,37.7286,37.696,37.7286,20000.0
2006-02-02 15:20:00,57.95,57.99,57.94,57.99,24200.0,37.7286,37.7546,37.7221,37.7546,24200.0
2006-02-02 15:25:00,57.99,58.1,57.99,58.1,40200.0,37.7546,37.8263,37.7546,37.8263,40200.0
2006-02-02 15:30:00,58.1,58.12,58.07,58.09,23800.0,37.8263,37.8393,37.8067,37.8197,23800.0
2006-02-02 15:35:00,58.09,58.14,58.09,58.14,38400.0,37.8197,37.8523,37.8197,37.8523,38400.0
2006-02-02 15:40:00,58.13,58.2,58.13,58.2,38600.0,37.8458,37.8914,37.8458,37.8914,38600.0
2006-02-02 15:45:00,58.2,58.2,58.13,58.18,55800.0,37.8914,37.8914,37.8458,37.8783,55800.0
2006-02-02 15:50:00,58.15,58.16,58.11,58.15,64200.0,37.8588,37.8653,37.8328,37.8588,64200.0
2006-02-02 15:55:00,58.15,58.16,58.13,58.15,34000.0,37.8588,37.8653,37.8458,37.8588,34000.0
2006-02-03 09:30:00,57.75,57.88,57.65,57.67,33600.0,37.5984,37.683,37.5333,37.5463,33600.0
2006-02-03 09:35:00,57.67,57.97,57.67,57.97,8200.0,37.5463,37.7416,37.5463,37.7416,8200.0
2006-02-03 09:40:00,57.96,58.37,57.96,58.17,19200.0,37.7351,38.002,37.7351,37.8718,19200.0
2006-02-03 09:45:00,58.17,58.17,58.0,58.01,13200.0,37.8718,37.8718,37.7611,37.7677,13200.0
2006-02-03 09:50:00,58.02,58.13,57.98,57.99,7000.0,37.7742,37.8458,37.7481,37.7546,7000.0
2006-02-03 09:55:00,57.99,58.01,57.98,57.98,11600.0,37.7546,37.7677,37.7481,37.7481,11600.0
2006-02-03 10:00:00,57.98,57.98,57.94,57.94,19000.0,37.7481,37.7481,37.7221,37.7221,19000.0
2006-02-03 10:05:00,57.94,58.0,57.94,57.96,22000.0,37.7221,37.7611,37.7221,37.7351,22000.0
2006-02-03 10:10:00,57.96,57.98,57.9,57.93,10800.0,37.7351,37.7481,37.696,37.7156,10800.0
2006-02-03 10:15:00,57.92,57.94,57.87,57.94,9200.0,37.7091,37.7221,37.6765,37.7221,9200.0
2006-02-03 10:20:00,57.94,57.99,57.94,57.95,14000.0,37.7221,37.7546,37.7221,37.7286,14000.0
2006-02-03 10:25:00,57.93,57.97,57.92,57.92,3200.0,37.7156,37.7416,37.7091,37.7091,3200.0
2006-02-03 10:30:00,57.92,57.93,57.85,57.85,10600.0,37.7091,37.7156,37.6635,37.6635,10600.0
2006-02-03 10:35:00,57.82,58.02,57.8,58.02,21000.0,37.644,37.7742,37.6309,37.7742,21000.0
2006-02-03 10:40:00,57.95,58.04,57.92,57.92,16800.0,37.7286,37.7872,37.7091,37.7091,16800.0
2006-02-03 10:45:00,57.93,58.13,57.93,58.13,11000.0,37.7156,37.8458,37.7156,37.8458,11000.0
2006-02-03 10:50:00,58.1,58.19,58.1,58.16,11200.0,37.8263,37.8848,37.8263,37.8653,11200.0
2006-02-03 10:55:00,58.16,58.24,58.11,58.23,12600.0,37.8653,37.9174,37.8328,37.9109,12600.0
2006-02-03 11:00:00,58.12,58.12,57.97,57.97,22000.0,37.8393,37.8393,37.7416,37.7416,22000.0
2006-02-03 11:05:00,57.97,58.07,57.96,58.06,13800.0,37.7416,37.8067,37.7351,37.8002,13800.0
2006-02-03 11:10:00,58.05,58.1,57.98,57.98,14800.0,37.7937,37.8263,37.7481,37.7481,14800.0
2006-02-03 11:15:00,57.98,57.98,57.88,57.89,23600.0,37.7481,37.7481,37.683,37.6895,23600.0
2006-02-03 11:20:00,57.88,57.9,57.88,57.9,10800.0,37.683,37.696,37.683,37.696,10800.0
2006-02-03 11:25:00,57.9,57.9,57.88,57.9,16800.0,37.696,37.696,37.683,37.696,16800.0
2006-02-03 11:30:00,57.9,57.93,57.88,57.89,19000.0,37.696,37.7156,37.683,37.6895,19000.0
2006-02-03 11:35:00,57.9,58.01,57.87,57.96,18600.0,37.696,37.7677,37.6765,37.7351,18600.0
2006-02-03 11:40:00,57.95,57.98,57.95,57.97,15800.0,37.7286,37.7481,37.7286,37.7416,15800.0
2006-02-03 11:45:00,57.97,57.97,57.9,57.93,16400.0,37.7416,37.7416,37.696,37.7156,16400.0
2006-02-03 11:50:00,57.93,57.96,57.93,57.96,7000.0,37.7156,37.7351,37.7156,37.7351,7000.0
2006-02-03 11:55:00,57.96,57.96,57.9,57.94,9800.0,37.7351,37.7351,37.696,37.7221,9800.0
2006-02-03 12:00:00,57.94,57.97,57.92,57.94,16400.0,37.7221,37.7416,37.7091,37.7221,16400.0
2006-02-03 12:05:00,57.95,58.02,57.95,58.0,39600.0,37.7286,37.7742,37.7286,37.7611,39600.0
2006-02-03 12:10:00,58.0,58.05,57.98,58.03,38800.0,37.7611,37.7937,37.7481,37.7807,38800.0
2006-02-03 12:15:00,58.03,58.08,58.03,58.06,9200.0,37.7807,37.8132,37.7807,37.8002,9200.0
2006-02-03 12:20:00,58.06,58.09,58.02,58.02,9800.0,37.8002,37.8197,37.7742,37.7742,9800.0
2006-02-03 12:25:00,58.05,58.11,58.05,58.11,7800.0,37.7937,37.8328,37.7937,37.8328,7800.0
2006-02-03 12:30:00,58.15,58.18,58.15,58.18,6600.0,37.8588,37.8783,37.8588,37.8783,6600.0
2006-02-03 12:35:00,58.16,58.23,58.11,58.12,14200.0,37.8653,37.9109,37.8328,37.8393,14200.0
2006-02-03 12:40:00,58.12,58.13,58.06,58.06,6800.0,37.8393,37.8458,37.8002,37.8002,6800.0
2006-02-03 12:45:00,58.06,58.16,58.06,58.12,15800.0,37.8002,37.8653,37.8002,37.8393,15800.0
2006-02-03 12:50:00,58.1,58.1,58.09,58.1,68400.0,37.8263,37.8263,37.8197,37.8263,68400.0
2006-02-03 12:55:00,58.1,58.14,58.07,58.13,8000.0,37.8263,37.8523,37.8067,37.8458,8000.0
2006-02-03 13:00:00,58.13,58.22,58.13,58.22,7600.0,37.8458,37.9044,37.8458,37.9044,7600.0
2006-02-03 13:05:00,58.2,58.2,58.09,58.13,21800.0,37.8914,37.8914,37.8197,37.8458,21800.0
2006-02-03 13:10:00,58.13,58.21,58.13,58.17,9800.0,37.8458,37.8979,37.8458,37.8718,9800.0
2006-02-03 13:15:00,58.15,58.24,58.15,58.19,15000.0,37.8588,37.9174,37.8588,37.8848,15000.0
2006-02-03 13:20:00,58.18,58.32,58.18,58.3,26000.0,37.8783,37.9695,37.8783,37.9565,26000.0
2006-02-03 13:25:00,58.29,58.29,58.15,58.25,15000.0,37.95,37.95,37.8588,37.9239,15000.0
2006-02-03 13:30:00,58.24,58.26,58.2,58.22,40200.0,37.9174,37.9304,37.8914,37.9044,40200.0
2006-02-03 13:35:00,58.21,58.41,58.21,58.37,11800.0,37.8979,38.0281,37.8979,38.002,11800.0
2006-02-03 13:40:00,58.35,58.37,58.15,58.19,19800.0,37.989,38.002,37.8588,37.8848,19800.0
2006-02-03 13:45:00,58.19,58.21,58.16,58.16,12400.0,37.8848,37.8979,37.8653,37.8653,12400.0
2006-02-03 13:50:00,58.17,58.3,58.1,58.2,12200.0,37.8718,37.9565,37.8263,37.8914,12200.0
2006-02-03 13:55:00,58.2,58.2,58.14,58.15,16800.0,37.8914,37.8914,37.8523,37.8588,16800.0
2006-02-03 14:00:00,58.16,58.19,58.15,58.18,12400.0,37.8653,37.8848,37.8588,37.8783,12400.0
2006-02-03 14:05:00,58.18,58.2,58.17,58.17,10000.0,37.8783,37.8914,37.8718,37.8718,10000.0
2006-02-03 14:10:00,58.18,58.29,58.15,58.16,29800.0,37.8783,37.95,37.8588,37.8653,29800.0
2006-02-03 14:15:00,58.15,58.17,58.12,58.15,26800.0,37.8588,37.8718,37.8393,37.8588,26800.0
2006-02-03 14:20:00,58.14,58.19,58.13,58.16,23200.0,37.8523,37.8848,37.8458,37.8653,23200.0
2006-02-03 14:25:00,58.16,58.2,58.14,58.2,26000.0,37.8653,37.8914,37.8523,37.8914,26000.0
2006-02-03 14:30:00,58.2,58.34,58.16,58.3,14800.0,37.8914,37.9825,37.8653,37.9565,14800.0
2006-02-03 14:35:00,58.3,58.34,58.3,58.33,19600.0,37.9565,37.9825,37.9565,37.976,19600.0
2006-02-03 14:40:00,58.33,58.4,58.32,58.33,22000.0,37.976,38.0216,37.9695,37.976,22000.0
2006-02-03 14:45:00,58.29,58.32,58.25,58.32,11400.0,37.95,37.9695,37.9239,37.9695,11400.0
2006-02-03 14:50:00,58.33,58.33,58.29,58.32,16400.0,37.976,37.976,37.95,37.9695,16400.0
2006-02-03 14:55:00,58.33,58.41,58.31,58.32,24000.0,37.976,38.0281,37.963,37.9695,24000.0
2006-02-03 15:00:00,58.33,58.44,58.32,58.41,40400.0,37.976,38.0476,37.9695,38.0281,40400.0
2006-02-03 15:05:00,58.4,58.45,58.35,58.45,12600.0,38.0216,38.0541,37.989,38.0541,12600.0
2006-02-03 15:10:00,58.45,58.48,58.4,58.43,32200.0,38.0541,38.0737,38.0216,38.0411,32200.0
2006-02-03 15:15:00,58.42,58.43,58.37,58.4,26000.0,38.0346,38.0411,38.002,38.0216,26000.0
2006-02-03 15:20:00,58.38,58.39,58.31,58.34,13200.0,38.0085,38.0151,37.963,37.9825,13200.0
2006-02-03 15:25:00,58.34,58.48,58.33,58.38,34200.0,37.9825,38.0737,37.976,38.0085,34200.0
2006-02-03 15:30:00,58.33,58.38,58.16,58.21,32600.0,37.976,38.0085,37.8653,37.8979,32600.0
2006-02-03 15:35:00,58.21,58.29,58.21,58.27,28400.0,37.8979,37.95,37.8979,37.9369,28400.0
2006-02-03 15:40:00,58.27,58.4,58.27,58.4,28000.0,37.9369,38.0216,37.9369,38.0216,28000.0
2006-02-03 15:45:00,58.4,58.46,58.35,58.41,40200.0,38.0216,38.0606,37.989,38.0281,40200.0
2006-02-03 15:50:00,58.41,58.55,58.38,58.42,75000.0,38.0281,38.1192,38.0085,38.0346,75000.0
2006-02-03 15:55:00,58.41,58.44,58.4,58.41,36400.0,38.0281,38.0476,38.0216,38.0281,36400.0
2006-02-06 09:30:00,58.0,58.1,58.0,58.08,49000.0,37.7611,37.8263,37.7611,37.8132,49000.0
2006-02-06 09:35:00,58.1,58.12,58.04,58.06,18800.0,37.8263,37.8393,37.7872,37.8002,18800.0
2006-02-06 09:40:00,58.02,58.08,57.91,57.99,17600.0,37.7742,37.8132,37.7026,37.7546,17600.0
2006-02-06 09:45:00,57.99,58.02,57.83,57.94,28800.0,37.7546,37.7742,37.6505,37.7221,28800.0
2006-02-06 09:50:00,57.88,57.98,57.88,57.97,10400.0,37.683,37.7481,37.683,37.7416,10400.0
2006-02-06 09:55:00,57.9,58.07,57.87,58.07,22200.0,37.696,37.8067,37.6765,37.8067,22200.0
2006-02-06 10:00:00,58.07,58.15,58.06,58.06,10400.0,37.8067,37.8588,37.8002,37.8002,10400.0
2006-02-06 10:05:00,58.05,58.08,58.05,58.05,6600.0,37.7937,37.8132,37.7937,37.7937,6600.0
2006-02-06 10:10:00,58.02,58.1,58.0,58.0,7600.0,37.7742,37.8263,37.7611,37.7611,7600.0
2006-02-06 10:15:00,57.97,58.04,57.95,57.99,24800.0,37.7416,37.7872,37.7286,37.7546,24800.0
2006-02-06 10:20:00,58.0,58.04,57.98,58.01,5600.0,37.7611,37.7872,37.7481,37.7677,5600.0
2006-02-06 10:25:00,58.01,58.07,58.01,58.03,5000.0,37.7677,37.8067,37.7677,37.7807,5000.0
2006-02-06 10:30:00,57.99,58.14,57.99,58.14,11200.0,37.7546,37.8523,37.7546,37.8523,11200.0
2006-02-06 10:35:00,58.15,58.15,58.09,58.15,11200.0,37.8588,37.8588,37.8197,37.8588,11200.0
2006-02-06 10:40:00,58.15,58.15,58.06,58.06,9400.0,37.8588,37.8588,37.8002,37.8002,9400.0
2006-02-06 10:45:00,58.08,58.22,58.08,58.13,10600.0,37.8132,37.9044,37.8132,37.8458,10600.0
2006-02-06 10:50:00,58.15,58.18,58.08,58.08,7000.0,37.8588,37.8783,37.8132,37.8132,7000.0
2006-02-06 10:55:00,58.08,58.11,58.05,58.1,27200.0,37.8132,37.8328,37.7937,37.8263,27200.0
2006-02-06 11:00:00,58.13,58.18,58.07,58.18,19800.0,37.8458,37.8783,37.8067,37.8783,19800.0
2006-02-06 11:05:00,58.18,58.18,58.07,58.09,15200.0,37.8783,37.8783,37.8067,37.8197,15200.0
2006-02-06 11:10:00,58.09,58.15,58.05,58.05,7200.0,37.8197,37.8588,37.7937,37.7937,7200.0
2006-02-06 11:15:00,58.05,58.11,58.04,58.06,9200.0,37.7937,37.8328,37.7872,37.8002,9200.0
2006-02-06 11:20:00,58.06,58.09,58.05,58.07,19800.0,37.8002,37.8197,37.7937,37.8067,19800.0
2006-02-06 11:25:00,58.08,58.08,58.04,58.04,9600.0,37.8132,37.8132,37.7872,37.7872,9600.0
2006-02-06 11:30:00,58.03,58.13,58.03,58.1,9800.0,37.7807,37.8458,37.7807,37.8263,9800.0
2006-02-06 11:35:00,58.12,58.24,58.12,58.22,20800.0,37.8393,37.9174,37.8393,37.9044,20800.0
2006-02-06 11:40:00,58.22,58.3,58.22,58.27,20400.0,37.9044,37.9565,37.9044,37.9369,20400.0
2006-02-06 11:45:00,58.24,58.3,58.24,58.3,4600.0,37.9174,37.9565,37.9174,37.9565,4600.0
2006-02-06 11:50:00,58.28,58.35,58.28,58.34,26400.0,37.9434,37.989,37.9434,37.9825,26400.0
2006-02-06 11:55:00,58.34,58.4,58.34,58.38,22200.0,37.9825,38.0216,37.9825,38.0085,22200.0
2006-02-06 12:00:00,58.39,58.45,58.39,58.42,16200.0,38.0151,38.0541,38.0151,38.0346,16200.0
2006-02-06 12:05:00,58.43,58.48,58.38,58.39,17400.0,38.0411,38.0737,38.0085,38.0151,17400.0
2006-02-06 12:10:00,58.38,58.44,58.35,58.43,12200.0,38.0085,38.0476,37.989,38.0411,12200.0
2006-02-06 12:15:00,58.42,58.43,58.31,58.42,20400.0,38.0346,38.0411,37.963,38.0346,20400.0
2006-02-06 12:20:00,58.42,58.45,58.34,58.35,14200.0,38.0346,38.0541,37.9825,37.989,14200.0
2006-02-06 12:25:00,58.35,58.35,58.26,58.26,6600.0,37.989,37.989,37.9304,37.9304,6600.0
2006-02-06 12:30:00,58.26,58.29,58.26,58.29,6800.0,37.9304,37.95,37.9304,37.95,6800.0
2006-02-06 12:35:00,58.28,58.31,58.24,58.3,19400.0,37.9434,37.963,37.9174,37.9565,19400.0
2006-02-06 12:40:00,58.29,58.37,58.29,58.35,9600.0,37.95,38.002,37.95,37.989,9600.0
2006-02-06 12:45:00,58.36,58.39,58.34,58.37,14400.0,37.9955,38.0151,37.9825,38.002,14400.0
2006-02-06 12:50:00,58.4,58.42,58.35,58.35,15600.0,38.0216,38.0346,37.989,37.989,15600.0
2006-02-06 12:55:00,58.35,58.38,58.35,58.37,4800.0,37.989,38.0085,37.989,38.002,4800.0
2006-02-06 13:00:00,58.37,58.37,58.35,58.36,11200.0,38.002,38.002,37.989,37.9955,11200.0
2006-02-06 13:05:00,58.35,58.36,58.35,58.36,6400.0,37.989,37.9955,37.989,37.9955,6400.0
2006-02-06 13:10:00,58.37,58.38,58.37,58.37,6400.0,38.002,38.0085,38.002,38.002,6400.0
2006-02-06 13:15:00,58.37,58.43,58.37,58.43,8000.0,38.002,38.0411,38.002,38.0411,8000.0
2006-02-06 13:20:00,58.44,58.44,58.43,58.44,8600.0,38.0476,38.0476,38.0411,38.0476,8600.0
2006-02-06 13:25:00,58.44,58.44,58.44,58.44,3000.0,38.0476,38.0476,38.0476,38.0476,3000.0
2006-02-06 13:30:00,58.44,58.49,58.44,58.47,20600.0,38.0476,38.0802,38.0476,38.0671,20600.0
2006-02-06 13:35:00,58.47,58.47,58.38,58.42,13200.0,38.0671,38.0671,38.0085,38.0346,13200.0
2006-02-06 13:40:00,58.43,58.43,58.41,58.42,4600.0,38.0411,38.0411,38.0281,38.0346,4600.0
2006-02-06 13:45:00,58.43,58.46,58.42,58.46,5600.0,38.0411,38.0606,38.0346,38.0606,5600.0
2006-02-06 13:50:00,58.47,58.49,58.45,58.48,27400.0,38.0671,38.0802,38.0541,38.0737,27400.0
2006-02-06 13:55:00,58.48,58.6,58.48,58.55,38000.0,38.0737,38.1518,38.0737,38.1192,38000.0
2006-02-06 14:00:00,58.54,58.54,58.48,58.48,35800.0,38.1127,38.1127,38.0737,38.0737,35800.0
2006-02-06 14:05:00,58.48,58.58,58.48,58.52,29200.0,38.0737,38.1388,38.0737,38.0997,29200.0
2006-02-06 14:10:00,58.52,58.59,58.51,58.57,22200.0,38.0997,38.1453,38.0932,38.1322,22200.0
2006-02-06 14:15:00,58.57,58.57,58.49,58.5,20200.0,38.1322,38.1322,38.0802,38.0867,20200.0
2006-02-06 14:20:00,58.49,58.56,58.49,58.55,9600.0,38.0802,38.1257,38.0802,38.1192,9600.0
2006-02-06 14:25:00,58.57,58.59,58.57,58.59,3400.0,38.1322,38.1453,38.1322,38.1453,3400.0
2006-02-06 14:30:00,58.58,58.66,58.58,58.64,16200.0,38.1388,38.1908,38.1388,38.1778,16200.0
2006-02-06 14:35:00,58.64,58.73,58.64,58.72,51600.0,38.1778,38.2364,38.1778,38.2299,51600.0
2006-02-06 14:40:00,58.73,58.75,58.66,58.68,42600.0,38.2364,38.2494,38.1908,38.2039,42600.0
2006-02-06 14:45:00,58.68,58.68,58.6,58.6,18600.0,38.2039,38.2039,38.1518,38.1518,18600.0
2006-02-06 14:50:00,58.6,58.65,58.57,58.57,23800.0,38.1518,38.1843,38.1322,38.1322,23800.0
2006-02-06 14:55:00,58.57,58.57,58.55,58.56,6000.0,38.1322,38.1322,38.1192,38.1257,6000.0
2006-02-06 15:00:00,58.56,58.56,58.53,58.53,18200.0,38.1257,38.1257,38.1062,38.1062,18200.0
2006-02-06 15:05:00,58.52,58.6,58.52,58.54,20600.0,38.0997,38.1518,38.0997,38.1127,20600.0
2006-02-06 15:10:00,58.53,58.57,58.52,58.52,17400.0,38.1062,38.1322,38.0997,38.0997,17400.0
2006-02-06 15:15:00,58.52,58.54,58.52,58.52,12000.0,38.0997,38.1127,38.0997,38.0997,12000.0
2006-02-06 15:20:00,58.52,58.54,58.51,58.52,13200.0,38.0997,38.1127,38.0932,38.0997,13200.0
2006-02-06 15:25:00,58.52,58.55,58.49,58.52,9000.0,38.0997,38.1192,38.0802,38.0997,9000.0
2006-02-06 15:30:00,58.52,58.54,58.5,58.5,10400.0,38.0997,38.1127,38.0867,38.0867,10400.0
2006-02-06 15:35:00,58.5,58.52,58.46,58.5,34800.0,38.0867,38.0997,38.0606,38.0867,34800.0
2006-02-06 15:40:00,58.49,58.52,58.49,58.52,13000.0,38.0802,38.0997,38.0802,38.0997,13000.0
2006-02-06 15:45:00,58.53,58.53,58.48,58.49,22400.0,38.1062,38.1062,38.0737,38.0802,22400.0
2006-02-06 15:50:00,58.49,58.55,58.49,58.54,43600.0,38.0802,38.1192,38.0802,38.1127,43600.0
2006-02-06 15:55:00,58.54,58.54,58.52,58.54,45200.0,38.1127,38.1127,38.0997,38.1127,45200.0
2006-02-07 09:30:00,58.85,58.85,58.77,58.81,45000.0,38.3145,38.3145,38.2625,38.2885,45000.0
2006-02-07 09:35:00,58.95,58.97,58.88,58.9,20800.0,38.3797,38.3927,38.3341,38.3471,20800.0
2006-02-07 09:40:00,58.9,58.91,58.9,58.91,27600.0,38.3471,38.3536,38.3471,38.3536,27600.0
2006-02-07 09:45:00,58.9,59.0,58.9,59.0,40000.0,38.3471,38.4122,38.3471,38.4122,40000.0
2006-02-07 09:50:00,59.0,59.0,58.83,58.84,58200.0,38.4122,38.4122,38.3015,38.308,58200.0
2006-02-07 09:55:00,58.9,58.9,58.8,58.83,28400.0,38.3471,38.3471,38.282,38.3015,28400.0
2006-02-07 10:00:00,58.82,58.95,58.77,58.78,81000.0,38.295,38.3797,38.2625,38.269,81000.0
2006-02-07 10:05:00,58.79,58.79,58.69,58.69,15400.0,38.2755,38.2755,38.2104,38.2104,15400.0
2006-02-07 10:10:00,58.69,58.83,58.5,58.5,25600.0,38.2104,38.3015,38.0867,38.0867,25600.0
2006-02-07 10:15:00,58.51,58.51,58.47,58.49,29400.0,38.0932,38.0932,38.0671,38.0802,29400.0
2006-02-07 10:20:00,58.5,58.52,58.49,58.5,69400.0,38.0867,38.0997,38.0802,38.0867,69400.0
2006-02-07 10:25:00,58.5,58.65,58.49,58.65,46600.0,38.0867,38.1843,38.0802,38.1843,46600.0
2006-02-07 10:30:00,58.6,58.6,58.51,58.52,14200.0,38.1518,38.1518,38.0932,38.0997,14200.0
2006-02-07 10:35:00,58.52,58.52,58.5,58.5,19800.0,38.0997,38.0997,38.0867,38.0867,19800.0
2006-02-07 10:40:00,58.52,58.52,58.45,58.5,28200.0,38.0997,38.0997,38.0541,38.0867,28200.0
2006-02-07 10:45:00,58.52,58.52,58.46,58.49,12000.0,38.0997,38.0997,38.0606,38.0802,12000.0
2006-02-07 10:50:00,58.49,58.52,58.43,58.44,22600.0,38.0802,38.0997,38.0411,38.0476,22600.0
2006-02-07 10:55:00,58.52,58.55,58.49,58.52,15200.0,38.0997,38.1192,38.0802,38.0997,15200.0
2006-02-07 11:00:00,58.5,58.57,58.5,58.52,14000.0,38.0867,38.1322,38.0867,38.0997,14000.0
2006-02-07 11:05:00,58.51,58.51,58.43,58.44,17000.0,38.0932,38.0932,38.0411,38.0476,17000.0
2006-02-07 11:10:00,58.44,58.45,58.4,58.44,13000.0,38.0476,38.0541,38.0216,38.0476,13000.0
2006-02-07 11:15:00,58.43,58.44,58.4,58.44,4800.0,38.0411,38.0476,38.0216,38.0476,4800.0
2006-02-07 11:20:00,58.44,58.45,58.43,58.43,24600.0,38.0476,38.0541,38.0411,38.0411,24600.0
2006-02-07 11:25:00,58.43,58.54,58.43,58.49,13200.0,38.0411,38.1127,38.0411,38.0802,13200.0
2006-02-07 11:30:00,58.48,58.49,58.46,58.46,11200.0,38.0737,38.0802,38.0606,38.0606,11200.0
2006-02-07 11:35:00,58.46,58.46,58.43,58.44,15000.0,38.0606,38.0606,38.0411,38.0476,15000.0
2006-02-07 11:40:00,58.44,58.51,58.44,58.51,26800.0,38.0476,38.0932,38.0476,38.0932,26800.0
2006-02-07 11:45:00,58.51,58.56,58.45,58.46,18400.0,38.0932,38.1257,38.0541,38.0606,18400.0
2006-02-07 11:50:00,58.45,58.46,58.41,58.43,8800.0,38.0541,38.0606,38.0281,38.0411,8800.0
2006-02-07 11:55:00,58.42,58.51,58.42,58.5,16600.0,38.0346,38.0932,38.0346,38.0867,16600.0
2006-02-07 12:00:00,58.5,58.52,58.5,58.51,7800.0,38.0867,38.0997,38.0867,38.0932,7800.0
2006-02-07 12:05:00,58.51,58.55,58.51,58.52,16200.0,38.0932,38.1192,38.0932,38.0997,16200.0
2006-02-07 12:10:00,58.52,58.58,58.51,58.51,33200.0,38.0997,38.1388,38.0932,38.0932,33200.0
2006-02-07 12:15:00,58.52,58.54,58.51,58.54,13600.0,38.0997,38.1127,38.0932,38.1127,13600.0
2006-02-07 12:20:00,58.55,58.59,58.55,58.58,11200.0,38.1192,38.1453,38.1192,38.1388,11200.0
2006-02-07 12:25:00,58.58,58.63,58.58,58.63,8600.0,38.1388,38.1713,38.1388,38.1713,8600.0
2006-02-07 12:30:00,58.63,58.68,58.63,58.68,7800.0,38.1713,38.2039,38.1713,38.2039,7800.0
2006-02-07 12:35:00,58.68,58.69,58.63,58.63,8600.0,38.2039,38.2104,38.1713,38.1713,8600.0
2006-02-07 12:40:00,58.63,58.65,58.6,58.61,9600.0,38.1713,38.1843,38.1518,38.1583,9600.0
2006-02-07 12:45:00,58.6,58.63,58.6,58.62,6000.0,38.1518,38.1713,38.1518,38.1648,6000.0
2006-02-07 12:50:00,58.62,58.65,58.61,58.64,6200.0,38.1648,38.1843,38.1583,38.1778,6200.0
2006-02-07 12:55:00,58.65,58.65,58.61,58.65,7800.0,38.1843,38.1843,38.1583,38.1843,7800.0
2006-02-07 13:00:00,58.63,58.65,58.6,58.6,14800.0,38.1713,38.1843,38.1518,38.1518,14800.0
2006-02-07 13:05:00,58.6,58.6,58.54,58.54,26200.0,38.1518,38.1518,38.1127,38.1127,26200.0
2006-02-07 13:10:00,58.56,58.57,58.52,58.52,15600.0,38.1257,38.1322,38.0997,38.0997,15600.0
2006-02-07 13:15:00,58.52,58.56,58.52,58.56,5600.0,38.0997,38.1257,38.0997,38.1257,5600.0
2006-02-07 13:20:00,58.56,58.56,58.52,58.55,11200.0,38.1257,38.1257,38.0997,38.1192,11200.0
2006-02-07 13:25:00,58.53,58.54,58.5,58.52,11000.0,38.1062,38.1127,38.0867,38.0997,11000.0
2006-02-07 13:30:00,58.51,58.51,58.5,58.51,8200.0,38.0932,38.0932,38.0867,38.0932,8200.0
2006-02-07 13:35:00,58.51,58.51,58.48,58.48,52800.0,38.0932,38.0932,38.0737,38.0737,52800.0
2006-02-07 13:40:00,58.49,58.52,58.48,58.52,16800.0,38.0802,38.0997,38.0737,38.0997,16800.0
2006-02-07 13:45:00,58.53,58.55,58.52,58.54,3800.0,38.1062,38.1192,38.0997,38.1127,3800.0
2006-02-07 13:50:00,58.54,58.54,58.49,58.51,20400.0,38.1127,38.1127,38.0802,38.0932,20400.0
2006-02-07 13:55:00,58.51,58.52,58.5,58.5,18600.0,38.0932,38.0997,38.0867,38.0867,18600.0
2006-02-07 14:00:00,58.5,58.52,58.49,58.51,25000.0,38.0867,38.0997,38.0802,38.0932,25000.0
2006-02-07 14:05:00,58.49,58.52,58.46,58.46,7800.0,38.0802,38.0997,38.0606,38.0606,7800.0
2006-02-07 14:10:00,58.45,58.46,58.39,58.43,7000.0,38.0541,38.0606,38.0151,38.0411,7000.0
2006-02-07 14:15:00,58.43,58.45,58.42,58.43,7800.0,38.0411,38.0541,38.0346,38.0411,7800.0
2006-02-07 14:20:00,58.43,58.55,58.43,58.53,24200.0,38.0411,38.1192,38.0411,38.1062,24200.0
2006-02-07 14:25:00,58.56,58.6,58.52,58.58,17800.0,38.1257,38.1518,38.0997,38.1388,17800.0
2006-02-07 14:30:00,58.58,58.61,58.56,58.58,14800.0,38.1388,38.1583,38.1257,38.1388,14800.0
2006-02-07 14:35:00,58.58,58.58,58.51,58.54,11800.0,38.1388,38.1388,38.0932,38.1127,11800.0
2006-02-07 14:40:00,58.54,58.55,58.51,58.54,6200.0,38.1127,38.1192,38.0932,38.1127,6200.0
2006-02-07 14:45:00,58.52,58.54,58.5,58.53,28200.0,38.0997,38.1127,38.0867,38.1062,28200.0
2006-02-07 14:50:00,58.52,58.52,58.5,58.5,15000.0,38.0997,38.0997,38.0867,38.0867,15000.0
2006-02-07 14:55:00,58.5,58.54,58.49,58.52,11800.0,38.0867,38.1127,38.0802,38.0997,11800.0
2006-02-07 15:00:00,58.52,58.53,58.5,58.5,26200.0,38.0997,38.1062,38.0867,38.0867,26200.0
2006-02-07 15:05:00,58.51,58.51,58.48,58.49,45000.0,38.0932,38.0932,38.0737,38.0802,45000.0
2006-02-07 15:10:00,58.51,58.52,58.49,58.51,19600.0,38.0932,38.0997,38.0802,38.0932,19600.0
2006-02-07 15:15:00,58.52,58.53,58.49,58.51,25000.0,38.0997,38.1062,38.0802,38.0932,25000.0
2006-02-07 15:20:00,58.51,58.51,58.44,58.44,29600.0,38.0932,38.0932,38.0476,38.0476,29600.0
2006-02-07 15:25:00,58.44,58.44,58.31,58.31,22200.0,38.0476,38.0476,37.963,37.963,22200.0
2006-02-07 15:30:00,58.3,58.3,58.24,58.27,28000.0,37.9565,37.9565,37.9174,37.9369,28000.0
2006-02-07 15:35:00,58.27,58.35,58.27,58.35,14600.0,37.9369,37.989,37.9369,37.989,14600.0
2006-02-07 15:40:00,58.35,58.37,58.35,58.37,16600.0,37.989,38.002,37.989,38.002,16600.0
2006-02-07 15:45:00,58.37,58.4,58.37,58.4,35400.0,38.002,38.0216,38.002,38.0216,35400.0
2006-02-07 15:50:00,58.38,58.38,58.38,58.38,21800.0,38.0085,38.0085,38.0085,38.0085,21800.0
2006-02-07 15:55:00,58.38,58.43,58.33,58.43,97600.0,38.0085,38.0411,37.976,38.0411,97600.0
2006-02-08 09:30:00,58.92,58.92,58.69,58.7,50000.0,38.3601,38.3601,38.2104,38.2169,50000.0
2006-02-08 09:35:00,58.71,58.71,58.35,58.35,13200.0,38.2234,38.2234,37.989,37.989,13200.0
2006-02-08 09:40:00,58.36,58.46,58.31,58.41,21000.0,37.9955,38.0606,37.963,38.0281,21000.0
2006-02-08 09:45:00,58.4,58.42,58.08,58.19,25400.0,38.0216,38.0346,37.8132,37.8848,25400.0
2006-02-08 09:50:00,58.24,58.45,58.24,58.45,11600.0,37.9174,38.0541,37.9174,38.0541,11600.0
2006-02-08 09:55:00,58.43,58.43,58.38,58.38,18200.0,38.0411,38.0411,38.0085,38.0085,18200.0
2006-02-08 10:00:00,58.41,58.45,58.4,58.43,8000.0,38.0281,38.0541,38.0216,38.0411,8000.0
2006-02-08 10:05:00,58.46,58.47,58.3,58.3,6800.0,38.0606,38.0671,37.9565,37.9565,6800.0
2006-02-08 10:10:00,58.25,58.27,58.2,58.2,14400.0,37.9239,37.9369,37.8914,37.8914,14400.0
2006-02-08 10:15:00,58.22,58.34,58.2,58.31,16400.0,37.9044,37.9825,37.8914,37.963,16400.0
2006-02-08 10:20:00,58.32,58.34,58.3,58.32,10600.0,37.9695,37.9825,37.9565,37.9695,10600.0
2006-02-08 10:25:00,58.34,58.45,58.34,58.45,14600.0,37.9825,38.0541,37.9825,38.0541,14600.0
2006-02-08 10:30:00,58.45,58.46,58.35,58.35,8200.0,38.0541,38.0606,37.989,37.989,8200.0
2006-02-08 10:35:00,58.35,58.35,58.19,58.19,18400.0,37.989,37.989,37.8848,37.8848,18400.0
2006-02-08 10:40:00,58.22,58.22,58.17,58.17,33800.0,37.9044,37.9044,37.8718,37.8718,33800.0
2006-02-08 10:45:00,58.17,58.17,58.02,58.03,32400.0,37.8718,37.8718,37.7742,37.7807,32400.0
2006-02-08 10:50:00,58.03,58.03,57.96,57.96,76400.0,37.7807,37.7807,37.7351,37.7351,76400.0
2006-02-08 10:55:00,57.97,57.97,57.85,57.86,23200.0,37.7416,37.7416,37.6635,37.67,23200.0
2006-02-08 11:00:00,57.86,57.86,57.79,57.83,16800.0,37.67,37.67,37.6244,37.6505,16800.0
2006-02-08 11:05:00,57.83,57.94,57.83,57.9,36000.0,37.6505,37.7221,37.6505,37.696,36000.0
2006-02-08 11:10:00,57.91,57.98,57.9,57.97,24600.0,37.7026,37.7481,37.696,37.7416,24600.0
2006-02-08 11:15:00,58.02,58.02,57.95,57.95,23200.0,37.7742,37.7742,37.7286,37.7286,23200.0
2006-02-08 11:20:00,57.95,57.99,57.91,57.96,10200.0,37.7286,37.7546,37.7026,37.7351,10200.0
2006-02-08 11:25:00,57.98,57.98,57.93,57.95,4400.0,37.7481,37.7481,37.7156,37.7286,4400.0
2006-02-08 11:30:00,57.93,57.93,57.88,57.89,6200.0,37.7156,37.7156,37.683,37.6895,6200.0
2006-02-08 11:35:00,57.89,57.92,57.89,57.9,12200.0,37.6895,37.7091,37.6895,37.696,12200.0
2006-02-08 11:40:00,57.9,57.95,57.9,57.93,19600.0,37.696,37.7286,37.696,37.7156,19600.0
2006-02-08 11:45:00,57.93,57.98,57.93,57.98,14200.0,37.7156,37.7481,37.7156,37.7481,14200.0
2006-02-08 11:50:00,57.97,57.99,57.96,57.99,13200.0,37.7416,37.7546,37.7351,37.7546,13200.0
2006-02-08 11:55:00,57.97,57.97,57.88,57.88,20800.0,37.7416,37.7416,37.683,37.683,20800.0
2006-02-08 12:00:00,57.88,57.95,57.88,57.92,27800.0,37.683,37.7286,37.683,37.7091,27800.0
2006-02-08 12:05:00,57.91,57.95,57.87,57.87,29200.0,37.7026,37.7286,37.6765,37.6765,29200.0
2006-02-08 12:10:00,57.85,57.85,57.77,57.79,16600.0,37.6635,37.6635,37.6114,37.6244,16600.0
2006-02-08 12:15:00,57.79,57.81,57.75,57.78,13400.0,37.6244,37.6374,37.5984,37.6179,13400.0
2006-02-08 12:20:00,57.77,57.85,57.73,57.79,13600.0,37.6114,37.6635,37.5854,37.6244,13600.0
2006-02-08 12:25:00,57.78,57.78,57.72,57.74,9800.0,37.6179,37.6179,37.5789,37.5919,9800.0
2006-02-08 12:30:00,57.77,57.82,57.74,57.75,13000.0,37.6114,37.644,37.5919,37.5984,13000.0
2006-02-08 12:35:00,57.76,57.79,57.74,57.79,79000.0,37.6049,37.6244,37.5919,37.6244,79000.0
2006-02-08 12:40:00,57.8,57.81,57.78,57.78,12000.0,37.6309,37.6374,37.6179,37.6179,12000.0
2006-02-08 12:45:00,57.78,57.81,57.74,57.74,16400.0,37.6179,37.6374,37.5919,37.5919,16400.0
2006-02-08 12:50:00,57.71,57.73,57.63,57.63,20200.0,37.5723,37.5854,37.5203,37.5203,20200.0
2006-02-08 12:55:00,57.63,57.67,57.63,57.63,14200.0,37.5203,37.5463,37.5203,37.5203,14200.0
2006-02-08 13:00:00,57.64,57.66,57.62,57.66,25000.0,37.5268,37.5398,37.5137,37.5398,25000.0
2006-02-08 13:05:00,57.66,57.74,57.66,57.74,21400.0,37.5398,37.5919,37.5398,37.5919,21400.0
2006-02-08 13:10:00,57.74,57.77,57.74,57.77,41400.0,37.5919,37.6114,37.5919,37.6114,41400.0
2006-02-08 13:15:00,57.77,57.82,57.75,57.76,53600.0,37.6114,37.644,37.5984,37.6049,53600.0
2006-02-08 13:20:00,57.77,57.79,57.75,57.75,20800.0,37.6114,37.6244,37.5984,37.5984,20800.0
2006-02-08 13:25:00,57.76,57.77,57.75,57.77,37600.0,37.6049,37.6114,37.5984,37.6114,37600.0
2006-02-08 13:30:00,57.76,57.88,57.76,57.88,72000.0,37.6049,37.683,37.6049,37.683,72000.0
2006-02-08 13:35:00,57.9,58.01,57.89,58.01,32200.0,37.696,37.7677,37.6895,37.7677,32200.0
2006-02-08 13:40:00,58.03,58.11,58.03,58.08,8200.0,37.7807,37.8328,37.7807,37.8132,8200.0
2006-02-08 13:45:00,58.08,58.08,58.05,58.07,8400.0,37.8132,37.8132,37.7937,37.8067,8400.0
2006-02-08 13:50:00,58.07,58.07,58.02,58.04,12800.0,37.8067,37.8067,37.7742,37.7872,12800.0
2006-02-08 13:55:00,58.04,58.1,58.02,58.09,12600.0,37.7872,37.8263,37.7742,37.8197,12600.0
2006-02-08 14:00:00,58.09,58.1,58.04,58.04,24200.0,37.8197,37.8263,37.7872,37.7872,24200.0
2006-02-08 14:05:00,58.03,58.05,58.01,58.04,49800.0,37.7807,37.7937,37.7677,37.7872,49800.0
2006-02-08 14:10:00,58.04,58.04,57.96,57.96,36600.0,37.7872,37.7872,37.7351,37.7351,36600.0
2006-02-08 14:15:00,57.97,57.99,57.96,57.96,12600.0,37.7416,37.7546,37.7351,37.7351,12600.0
2006-02-08 14:20:00,57.96,58.07,57.96,58.05,20800.0,37.7351,37.8067,37.7351,37.7937,20800.0
2006-02-08 14:25:00,58.05,58.05,57.95,57.96,34600.0,37.7937,37.7937,37.7286,37.7351,34600.0
2006-02-08 14:30:00,57.96,58.01,57.95,57.96,21600.0,37.7351,37.7677,37.7286,37.7351,21600.0
2006-02-08 14:35:00,57.96,58.0,57.96,57.99,21600.0,37.7351,37.7611,37.7351,37.7546,21600.0
2006-02-08 14:40:00,57.99,58.05,57.98,57.98,27200.0,37.7546,37.7937,37.7481,37.7481,27200.0
2006-02-08 14:45:00,57.98,57.98,57.95,57.95,9600.0,37.7481,37.7481,37.7286,37.7286,9600.0
2006-02-08 14:50:00,57.95,58.04,57.95,57.98,17400.0,37.7286,37.7872,37.7286,37.7481,17400.0
2006-02-08 14:55:00,57.96,57.97,57.95,57.97,19800.0,37.7351,37.7416,37.7286,37.7416,19800.0
2006-02-08 15:00:00,57.97,58.07,57.96,58.06,55000.0,37.7416,37.8067,37.7351,37.8002,55000.0
2006-02-08 15:05:00,58.05,58.21,58.04,58.21,18200.0,37.7937,37.8979,37.7872,37.8979,18200.0
2006-02-08 15:10:00,58.18,58.19,58.09,58.14,27600.0,37.8783,37.8848,37.8197,37.8523,27600.0
2006-02-08 15:15:00,58.15,58.19,58.13,58.17,17200.0,37.8588,37.8848,37.8458,37.8718,17200.0
2006-02-08 15:20:00,58.15,58.15,58.03,58.13,18800.0,37.8588,37.8588,37.7807,37.8458,18800.0
2006-02-08 15:25:00,58.11,58.11,58.02,58.06,14000.0,37.8328,37.8328,37.7742,37.8002,14000.0
2006-02-08 15:30:00,58.07,58.08,58.06,58.08,21000.0,37.8067,37.8132,37.8002,37.8132,21000.0
2006-02-08 15:35:00,58.08,58.08,58.08,58.08,18800.0,37.8132,37.8132,37.8132,37.8132,18800.0
2006-02-08 15:40:00,58.08,58.16,58.08,58.16,32400.0,37.8132,37.8653,37.8132,37.8653,32400.0
2006-02-08 15:45:00,58.15,58.15,58.1,58.1,35800.0,37.8588,37.8588,37.8263,37.8263,35800.0
2006-02-08 15:50:00,58.1,58.16,58.09,58.16,28200.0,37.8263,37.8653,37.8197,37.8653,28200.0
2006-02-08 15:55:00,58.15,58.19,58.15,58.19,58400.0,37.8588,37.8848,37.8588,37.8848,58400.0
2006-02-09 09:30:00,58.15,58.15,58.0,58.02,24800.0,37.8588,37.8588,37.7611,37.7742,24800.0
2006-02-09 09:35:00,58.02,58.07,58.0,58.04,11400.0,37.7742,37.8067,37.7611,37.7872,11400.0
2006-02-09 09:40:00,58.05,58.1,58.03,58.09,13800.0,37.7937,37.8263,37.7807,37.8197,13800.0
2006-02-09 09:45:00,58.09,58.09,57.93,57.99,8200.0,37.8197,37.8197,37.7156,37.7546,8200.0
2006-02-09 09:50:00,57.98,57.98,57.8,57.88,19600.0,37.7481,37.7481,37.6309,37.683,19600.0
2006-02-09 09:55:00,57.88,57.88,57.85,57.85,12400.0,37.683,37.683,37.6635,37.6635,12400.0
2006-02-09 10:00:00,57.92,57.99,57.92,57.99,9800.0,37.7091,37.7546,37.7091,37.7546,9800.0
2006-02-09 10:05:00,57.99,58.12,57.99,58.1,8200.0,37.7546,37.8393,37.7546,37.8263,8200.0
2006-02-09 10:10:00,58.05,58.09,58.0,58.0,8000.0,37.7937,37.8197,37.7611,37.7611,8000.0
2006-02-09 10:15:00,58.0,58.04,58.0,58.02,12200.0,37.7611,37.7872,37.7611,37.7742,12200.0
2006-02-09 10:20:00,58.0,58.02,58.0,58.0,10400.0,37.7611,37.7742,37.7611,37.7611,10400.0
2006-02-09 10:25:00,58.01,58.12,58.0,58.1,14400.0,37.7677,37.8393,37.7611,37.8263,14400.0
2006-02-09 10:30:00,58.05,58.08,58.05,58.07,23400.0,37.7937,37.8132,37.7937,37.8067,23400.0
2006-02-09 10:35:00,58.07,58.15,58.07,58.13,13800.0,37.8067,37.8588,37.8067,37.8458,13800.0
2006-02-09 10:40:00,58.15,58.15,58.15,58.15,11400.0,37.8588,37.8588,37.8588,37.8588,11400.0
2006-02-09 10:45:00,58.15,58.2,58.14,58.2,11800.0,37.8588,37.8914,37.8523,37.8914,11800.0
2006-02-09 10:50:00,58.21,58.25,58.15,58.25,13600.0,37.8979,37.9239,37.8588,37.9239,13600.0
2006-02-09 10:55:00,58.27,58.31,58.27,58.29,6200.0,37.9369,37.963,37.9369,37.95,6200.0
2006-02-09 11:00:00,58.3,58.33,58.16,58.16,12400.0,37.9565,37.976,37.8653,37.8653,12400.0
2006-02-09 11:05:00,58.13,58.23,58.12,58.23,30200.0,37.8458,37.9109,37.8393,37.9109,30200.0
2006-02-09 11:10:00,58.23,58.23,58.19,58.21,6200.0,37.9109,37.9109,37.8848,37.8979,6200.0
2006-02-09 11:15:00,58.24,58.3,58.24,58.3,8000.0,37.9174,37.9565,37.9174,37.9565,8000.0
2006-02-09 11:20:00,58.3,58.31,58.21,58.22,10200.0,37.9565,37.963,37.8979,37.9044,10200.0
2006-02-09 11:25:00,58.24,58.24,58.2,58.21,5400.0,37.9174,37.9174,37.8914,37.8979,5400.0
2006-02-09 11:30:00,58.21,58.32,58.21,58.31,4800.0,37.8979,37.9695,37.8979,37.963,4800.0
2006-02-09 11:35:00,58.31,58.35,58.3,58.35,8000.0,37.963,37.989,37.9565,37.989,8000.0
2006-02-09 11:40:00,58.35,58.38,58.35,58.38,10000.0,37.989,38.0085,37.989,38.0085,10000.0
2006-02-09 11:45:00,58.38,58.38,58.26,58.33,10000.0,38.0085,38.0085,37.9304,37.976,10000.0
2006-02-09 11:50:00,58.33,58.39,58.28,58.35,13400.0,37.976,38.0151,37.9434,37.989,13400.0
2006-02-09 11:55:00,58.35,58.35,58.31,58.35,3000.0,37.989,37.989,37.963,37.989,3000.0
2006-02-09 12:00:00,58.34,58.35,58.29,58.3,7000.0,37.9825,37.989,37.95,37.9565,7000.0
2006-02-09 12:05:00,58.29,58.32,58.28,58.32,5800.0,37.95,37.9695,37.9434,37.9695,5800.0
2006-02-09 12:10:00,58.32,58.32,58.29,58.29,7600.0,37.9695,37.9695,37.95,37.95,7600.0
2006-02-09 12:15:00,58.3,58.35,58.3,58.35,4600.0,37.9565,37.989,37.9565,37.989,4600.0
2006-02-09 12:20:00,58.38,58.44,58.38,58.42,4400.0,38.0085,38.0476,38.0085,38.0346,4400.0
2006-02-09 12:25:00,58.44,58.47,58.44,58.47,6800.0,38.0476,38.0671,38.0476,38.0671,6800.0
2006-02-09 12:30:00,58.47,58.52,58.46,58.47,10600.0,38.0671,38.0997,38.0606,38.0671,10600.0
2006-02-09 12:35:00,58.47,58.58,58.42,58.58,13400.0,38.0671,38.1388,38.0346,38.1388,13400.0
2006-02-09 12:40:00,58.58,58.58,58.54,58.54,13800.0,38.1388,38.1388,38.1127,38.1127,13800.0
2006-02-09 12:45:00,58.53,58.59,58.51,58.57,9000.0,38.1062,38.1453,38.0932,38.1322,9000.0
2006-02-09 12:50:00,58.56,58.56,58.52,58.52,6400.0,38.1257,38.1257,38.0997,38.0997,6400.0
2006-02-09 12:55:00,58.51,58.52,58.47,58.47,108000.0,38.0932,38.0997,38.0671,38.0671,108000.0
2006-02-09 13:00:00,58.48,58.6,58.45,58.6,8400.0,38.0737,38.1518,38.0541,38.1518,8400.0
2006-02-09 13:05:00,58.59,58.6,58.52,58.55,9200.0,38.1453,38.1518,38.0997,38.1192,9200.0
2006-02-09 13:10:00,58.52,58.61,58.52,58.59,12800.0,38.0997,38.1583,38.0997,38.1453,12800.0
2006-02-09 13:15:00,58.62,58.63,58.6,58.62,10200.0,38.1648,38.1713,38.1518,38.1648,10200.0
2006-02-09 13:20:00,58.6,58.63,58.57,58.63,13000.0,38.1518,38.1713,38.1322,38.1713,13000.0
2006-02-09 13:25:00,58.65,58.66,58.63,58.63,10400.0,38.1843,38.1908,38.1713,38.1713,10400.0
2006-02-09 13:30:00,58.63,58.64,58.57,58.63,18000.0,38.1713,38.1778,38.1322,38.1713,18000.0
2006-02-09 13:35:00,58.63,58.65,58.52,58.53,9200.0,38.1713,38.1843,38.0997,38.1062,9200.0
2006-02-09 13:40:00,58.52,58.56,58.52,58.54,10600.0,38.0997,38.1257,38.0997,38.1127,10600.0
2006-02-09 13:45:00,58.55,58.55,58.45,58.49,114000.0,38.1192,38.1192,38.0541,38.0802,114000.0
2006-02-09 13:50:00,58.49,58.5,58.37,58.49,10600.0,38.0802,38.0867,38.002,38.0802,10600.0
2006-02-09 13:55:00,58.52,58.52,58.5,58.5,37000.0,38.0997,38.0997,38.0867,38.0867,37000.0
2006-02-09 14:00:00,58.5,58.55,58.5,58.53,33200.0,38.0867,38.1192,38.0867,38.1062,33200.0
2006-02-09 14:05:00,58.56,58.56,58.49,58.52,9800.0,38.1257,38.1257,38.0802,38.0997,9800.0
2006-02-09 14:10:00,58.51,58.54,58.48,58.51,11400.0,38.0932,38.1127,38.0737,38.0932,11400.0
2006-02-09 14:15:00,58.51,58.53,58.46,58.53,59600.0,38.0932,38.1062,38.0606,38.1062,59600.0
2006-02-09 14:20:00,58.52,58.55,58.49,58.55,8600.0,38.0997,38.1192,38.0802,38.1192,8600.0
2006-02-09 14:25:00,58.54,58.55,58.53,58.53,9400.0,38.1127,38.1192,38.1062,38.1062,9400.0
2006-02-09 14:30:00,58.53,58.53,58.49,58.51,22000.0,38.1062,38.1062,38.0802,38.0932,22000.0
2006-02-09 14:35:00,58.51,58.55,58.45,58.54,11400.0,38.0932,38.1192,38.0541,38.1127,11400.0
2006-02-09 14:40:00,58.56,58.56,58.53,58.55,5400.0,38.1257,38.1257,38.1062,38.1192,5400.0
2006-02-09 14:45:00,58.55,58.6,58.55,58.6,7800.0,38.1192,38.1518,38.1192,38.1518,7800.0
2006-02-09 14:50:00,58.61,58.65,58.59,58.59,15200.0,38.1583,38.1843,38.1453,38.1453,15200.0
2006-02-09 14:55:00,58.59,58.6,58.5,58.5,17200.0,38.1453,38.1518,38.0867,38.0867,17200.0
2006-02-09 15:00:00,58.5,58.5,58.44,58.5,21800.0,38.0867,38.0867,38.0476,38.0867,21800.0
2006-02-09 15:05:00,58.49,58.54,58.49,58.51,29600.0,38.0802,38.1127,38.0802,38.0932,29600.0
2006-02-09 15:10:00,58.52,58.57,58.52,58.57,37200.0,38.0997,38.1322,38.0997,38.1322,37200.0
2006-02-09 15:15:00,58.57,58.57,58.52,58.53,26600.0,38.1322,38.1322,38.0997,38.1062,26600.0
2006-02-09 15:20:00,58.52,58.62,58.52,58.62,18800.0,38.0997,38.1648,38.0997,38.1648,18800.0
2006-02-09 15:25:00,58.62,58.74,58.62,58.74,90200.0,38.1648,38.2429,38.1648,38.2429,90200.0
2006-02-09 15:30:00,58.74,58.74,58.63,58.66,33000.0,38.2429,38.2429,38.1713,38.1908,33000.0
2006-02-09 15:35:00,58.7,58.71,58.66,58.69,30200.0,38.2169,38.2234,38.1908,38.2104,30200.0
2006-02-09 15:40:00,58.67,58.67,58.62,58.63,30200.0,38.1974,38.1974,38.1648,38.1713,30200.0
2006-02-09 15:45:00,58.63,58.7,58.63,58.7,34200.0,38.1713,38.2169,38.1713,38.2169,34200.0
2006-02-09 15:50:00,58.7,58.92,58.7,58.91,55800.0,38.2169,38.3601,38.2169,38.3536,55800.0
2006-02-09 15:55:00,58.88,58.88,58.81,58.84,103800.0,38.3341,38.3341,38.2885,38.308,103800.0
2006-02-10 09:30:00,58.75,58.75,58.69,58.69,24600.0,38.2494,38.2494,38.2104,38.2104,24600.0
2006-02-10 09:35:00,58.69,58.81,58.69,58.74,17000.0,38.2104,38.2885,38.2104,38.2429,17000.0
2006-02-10 09:40:00,58.74,58.9,58.74,58.9,20400.0,38.2429,38.3471,38.2429,38.3471,20400.0
2006-02-10 09:45:00,58.85,59.2,58.85,59.17,38800.0,38.3145,38.5424,38.3145,38.5229,38800.0
2006-02-10 09:50:00,59.18,59.26,59.15,59.17,40200.0,38.5294,38.5815,38.5099,38.5229,40200.0
2006-02-10 09:55:00,59.16,59.16,59.1,59.1,12800.0,38.5164,38.5164,38.4773,38.4773,12800.0
2006-02-10 10:00:00,59.11,59.18,59.04,59.15,17000.0,38.4838,38.5294,38.4382,38.5099,17000.0
2006-02-10 10:05:00,59.15,59.15,59.04,59.09,25000.0,38.5099,38.5099,38.4382,38.4708,25000.0
2006-02-10 10:10:00,59.08,59.08,58.99,58.99,22600.0,38.4643,38.4643,38.4057,38.4057,22600.0
2006-02-10 10:15:00,58.98,58.98,58.92,58.93,10000.0,38.3992,38.3992,38.3601,38.3666,10000.0
2006-02-10 10:20:00,58.93,58.96,58.93,58.96,17200.0,38.3666,38.3862,38.3666,38.3862,17200.0
2006-02-10 10:25:00,58.96,59.12,58.96,59.1,20400.0,38.3862,38.4903,38.3862,38.4773,20400.0
2006-02-10 10:30:00,59.12,59.12,59.01,59.01,13600.0,38.4903,38.4903,38.4187,38.4187,13600.0
2006-02-10 10:35:00,59.01,59.02,59.0,59.02,28000.0,38.4187,38.4252,38.4122,38.4252,28000.0
2006-02-10 10:40:00,59.02,59.02,59.0,59.0,14600.0,38.4252,38.4252,38.4122,38.4122,14600.0
2006-02-10 10:45:00,59.0,59.01,59.0,59.01,21200.0,38.4122,38.4187,38.4122,38.4187,21200.0
2006-02-10 10:50:00,59.01,59.1,59.01,59.1,18400.0,38.4187,38.4773,38.4187,38.4773,18400.0
2006-02-10 10:55:00,59.1,59.1,59.0,59.0,29200.0,38.4773,38.4773,38.4122,38.4122,29200.0
2006-02-10 11:00:00,59.0,59.07,59.0,59.07,41800.0,38.4122,38.4578,38.4122,38.4578,41800.0
2006-02-10 11:05:00,59.07,59.11,59.04,59.11,13400.0,38.4578,38.4838,38.4382,38.4838,13400.0
2006-02-10 11:10:00,59.11,59.19,59.1,59.19,30400.0,38.4838,38.5359,38.4773,38.5359,30400.0
2006-02-10 11:15:00,59.15,59.3,59.15,59.29,36200.0,38.5099,38.6075,38.5099,38.601,36200.0
2006-02-10 11:20:00,59.34,59.39,59.26,59.28,55000.0,38.6336,38.6661,38.5815,38.5945,55000.0
2006-02-10 11:25:00,59.28,59.3,59.18,59.21,32600.0,38.5945,38.6075,38.5294,38.5489,32600.0
2006-02-10 11:30:00,59.2,59.21,59.17,59.17,25800.0,38.5424,38.5489,38.5229,38.5229,25800.0
2006-02-10 11:35:00,59.17,59.18,59.16,59.18,16600.0,38.5229,38.5294,38.5164,38.5294,16600.0
2006-02-10 11:40:00,59.18,59.23,59.17,59.23,11000.0,38.5294,38.5619,38.5229,38.5619,11000.0
2006-02-10 11:45:00,59.24,59.27,59.24,59.26,68600.0,38.5685,38.588,38.5685,38.5815,68600.0
2006-02-10 11:50:00,59.26,59.27,59.26,59.27,28000.0,38.5815,38.588,38.5815,38.588,28000.0
2006-02-10 11:55:00,59.31,59.32,59.27,59.32,8800.0,38.614,38.6205,38.588,38.6205,8800.0
2006-02-10 12:00:00,59.3,59.37,59.3,59.37,24800.0,38.6075,38.6531,38.6075,38.6531,24800.0
2006-02-10 12:05:00,59.35,59.37,59.33,59.35,26800.0,38.6401,38.6531,38.6271,38.6401,26800.0
2006-02-10 12:10:00,59.35,59.44,59.35,59.4,27200.0,38.6401,38.6987,38.6401,38.6726,27200.0
2006-02-10 12:15:00,59.44,59.53,59.41,59.51,52400.0,38.6987,38.7573,38.6791,38.7442,52400.0
2006-02-10 12:20:00,59.57,59.63,59.52,59.53,40000.0,38.7833,38.8224,38.7508,38.7573,40000.0
2006-02-10 12:25:00,59.54,59.57,59.51,59.56,40200.0,38.7638,38.7833,38.7442,38.7768,40200.0
2006-02-10 12:30:00,59.57,59.71,59.56,59.62,51400.0,38.7833,38.8745,38.7768,38.8159,51400.0
2006-02-10 12:35:00,59.62,59.67,59.6,59.6,32400.0,38.8159,38.8484,38.8028,38.8028,32400.0
2006-02-10 12:40:00,59.58,59.58,59.46,59.48,19400.0,38.7898,38.7898,38.7117,38.7247,19400.0
2006-02-10 12:45:00,59.49,59.49,59.4,59.41,19600.0,38.7312,38.7312,38.6726,38.6791,19600.0
2006-02-10 12:50:00,59.41,59.42,59.4,59.4,20800.0,38.6791,38.6856,38.6726,38.6726,20800.0
2006-02-10 12:55:00,59.4,59.49,59.4,59.48,19400.0,38.6726,38.7312,38.6726,38.7247,19400.0
2006-02-10 13:00:00,59.48,59.49,59.46,59.46,17400.0,38.7247,38.7312,38.7117,38.7117,17400.0
2006-02-10 13:05:00,59.46,59.49,59.46,59.49,16200.0,38.7117,38.7312,38.7117,38.7312,16200.0
2006-02-10 13:10:00,59.52,59.6,59.52,59.53,18400.0,38.7508,38.8028,38.7508,38.7573,18400.0
2006-02-10 13:15:00,59.52,59.52,59.5,59.5,11800.0,38.7508,38.7508,38.7377,38.7377,11800.0
2006-02-10 13:20:00,59.51,59.52,59.5,59.51,34400.0,38.7442,38.7508,38.7377,38.7442,34400.0
2006-02-10 13:25:00,59.51,59.52,59.5,59.5,27800.0,38.7442,38.7508,38.7377,38.7377,27800.0
2006-02-10 13:30:00,59.5,59.57,59.49,59.55,21800.0,38.7377,38.7833,38.7312,38.7703,21800.0
2006-02-10 13:35:00,59.54,59.54,59.48,59.49,14400.0,38.7638,38.7638,38.7247,38.7312,14400.0
2006-02-10 13:40:00,59.49,59.51,59.43,59.51,30400.0,38.7312,38.7442,38.6922,38.7442,30400.0
2006-02-10 13:45:00,59.51,59.57,59.51,59.51,13800.0,38.7442,38.7833,38.7442,38.7442,13800.0
2006-02-10 13:50:00,59.51,59.57,59.51,59.54,16400.0,38.7442,38.7833,38.7442,38.7638,16400.0
2006-02-10 13:55:00,59.53,59.59,59.53,59.58,8600.0,38.7573,38.7963,38.7573,38.7898,8600.0
2006-02-10 14:00:00,59.59,59.63,59.56,59.58,11800.0,38.7963,38.8224,38.7768,38.7898,11800.0
2006-02-10 14:05:00,59.59,59.74,59.59,59.73,15800.0,38.7963,38.894,38.7963,38.8875,15800.0
2006-02-10 14:10:00,59.73,59.76,59.72,59.75,15800.0,38.8875,38.907,38.881,38.9005,15800.0
2006-02-10 14:15:00,59.75,59.75,59.72,59.73,23600.0,38.9005,38.9005,38.881,38.8875,23600.0
2006-02-10 14:20:00,59.73,59.75,59.73,59.74,28200.0,38.8875,38.9005,38.8875,38.894,28200.0
2006-02-10 14:25:00,59.74,59.82,59.72,59.82,21400.0,38.894,38.9461,38.881,38.9461,21400.0
2006-02-10 14:30:00,59.81,59.88,59.8,59.86,59800.0,38.9396,38.9851,38.933,38.9721,59800.0
2006-02-10 14:35:00,59.86,59.86,59.79,59.82,17000.0,38.9721,38.9721,38.9265,38.9461,17000.0
2006-02-10 14:40:00,59.84,59.84,59.76,59.76,18600.0,38.9591,38.9591,38.907,38.907,18600.0
2006-02-10 14:45:00,59.77,59.85,59.76,59.84,19400.0,38.9135,38.9656,38.907,38.9591,19400.0
2006-02-10 14:50:00,59.85,59.87,59.84,59.87,14400.0,38.9656,38.9786,38.9591,38.9786,14400.0
2006-02-10 14:55:00,59.85,59.87,59.8,59.85,18600.0,38.9656,38.9786,38.933,38.9656,18600.0
2006-02-10 15:00:00,59.85,59.99,59.85,59.93,66400.0,38.9656,39.0567,38.9656,39.0177,66400.0
2006-02-10 15:05:00,59.93,60.0,59.92,59.98,83600.0,39.0177,39.0633,39.0112,39.0502,83600.0
2006-02-10 15:10:00,59.98,60.03,59.93,60.03,67200.0,39.0502,39.0828,39.0177,39.0828,67200.0
2006-02-10 15:15:00,60.05,60.1,60.01,60.01,26000.0,39.0958,39.1284,39.0698,39.0698,26000.0
2006-02-10 15:20:00,60.01,60.03,60.01,60.01,42200.0,39.0698,39.0828,39.0698,39.0698,42200.0
2006-02-10 15:25:00,60.01,60.02,60.0,60.01,28000.0,39.0698,39.0763,39.0633,39.0698,28000.0
2006-02-10 15:30:00,60.0,60.01,59.87,59.89,91800.0,39.0633,39.0698,38.9786,38.9916,91800.0
2006-02-10 15:35:00,59.89,59.89,59.77,59.79,26600.0,38.9916,38.9916,38.9135,38.9265,26600.0
2006-02-10 15:40:00,59.79,59.99,59.79,59.99,61400.0,38.9265,39.0567,38.9265,39.0567,61400.0
2006-02-10 15:45:00,59.97,59.99,59.88,59.88,29400.0,39.0437,39.0567,38.9851,38.9851,29400.0
2006-02-10 15:50:00,59.88,59.99,59.88,59.95,75200.0,38.9851,39.0567,38.9851,39.0307,75200.0
2006-02-10 15:55:00,59.95,60.04,59.95,60.01,82400.0,39.0307,39.0893,39.0307,39.0698,82400.0
2006-02-13 09:30:00,59.85,59.85,59.72,59.72,27800.0,38.9656,38.9656,38.881,38.881,27800.0
2006-02-13 09:35:00,59.73,59.87,59.62,59.87,33600.0,38.8875,38.9786,38.8159,38.9786,33600.0
2006-02-13 09:40:00,59.79,59.85,59.75,59.83,18000.0,38.9265,38.9656,38.9005,38.9526,18000.0
2006-02-13 09:45:00,59.84,59.85,59.79,59.85,11000.0,38.9591,38.9656,38.9265,38.9656,11000.0
2006-02-13 09:50:00,59.85,59.85,59.76,59.77,17800.0,38.9656,38.9656,38.907,38.9135,17800.0
2006-02-13 09:55:00,59.77,60.0,59.77,59.93,23600.0,38.9135,39.0633,38.9135,39.0177,23600.0
2006-02-13 10:00:00,59.88,59.92,59.8,59.8,13600.0,38.9851,39.0112,38.933,38.933,13600.0
2006-02-13 10:05:00,59.75,59.82,59.75,59.81,11800.0,38.9005,38.9461,38.9005,38.9396,11800.0
2006-02-13 10:10:00,59.8,59.8,59.75,59.77,32400.0,38.933,38.933,38.9005,38.9135,32400.0
2006-02-13 10:15:00,59.76,59.81,59.75,59.81,70600.0,38.907,38.9396,38.9005,38.9396,70600.0
2006-02-13 10:20:00,59.84,59.84,59.75,59.82,13000.0,38.9591,38.9591,38.9005,38.9461,13000.0
2006-02-13 10:25:00,59.83,59.83,59.75,59.75,11000.0,38.9526,38.9526,38.9005,38.9005,11000.0
2006-02-13 10:30:00,59.76,59.83,59.75,59.76,22400.0,38.907,38.9526,38.9005,38.907,22400.0
2006-02-13 10:35:00,59.76,59.82,59.75,59.79,20600.0,38.907,38.9461,38.9005,38.9265,20600.0
2006-02-13 10:40:00,59.79,59.81,59.74,59.74,44200.0,38.9265,38.9396,38.894,38.894,44200.0
2006-02-13 10:45:00,59.74,59.84,59.74,59.84,15400.0,38.894,38.9591,38.894,38.9591,15400.0
2006-02-13 10:50:00,59.85,60.0,59.85,59.98,18000.0,38.9656,39.0633,38.9656,39.0502,18000.0
2006-02-13 10:55:00,59.99,60.11,59.99,60.11,18200.0,39.0567,39.1349,39.0567,39.1349,18200.0
2006-02-13 11:00:00,60.11,60.18,60.1,60.18,26800.0,39.1349,39.1804,39.1284,39.1804,26800.0
2006-02-13 11:05:00,60.16,60.19,60.11,60.17,44800.0,39.1674,39.187,39.1349,39.1739,44800.0
2006-02-13 11:10:00,60.19,60.2,60.17,60.19,18200.0,39.187,39.1935,39.1739,39.187,18200.0
2006-02-13 11:15:00,60.19,60.21,60.17,60.21,14600.0,39.187,39.2,39.1739,39.2,14600.0
2006-02-13 11:20:00,60.22,60.22,60.15,60.15,10800.0,39.2065,39.2065,39.1609,39.1609,10800.0
2006-02-13 11:25:00,60.15,60.23,60.15,60.17,11000.0,39.1609,39.213,39.1609,39.1739,11000.0
2006-02-13 11:30:00,60.18,60.19,60.15,60.15,27000.0,39.1804,39.187,39.1609,39.1609,27000.0
2006-02-13 11:35:00,60.16,60.18,60.15,60.15,19000.0,39.1674,39.1804,39.1609,39.1609,19000.0
2006-02-13 11:40:00,60.16,60.19,60.15,60.18,13800.0,39.1674,39.187,39.1609,39.1804,13800.0
2006-02-13 11:45:00,60.18,60.18,60.15,60.15,9800.0,39.1804,39.1804,39.1609,39.1609,9800.0
2006-02-13 11:50:00,60.15,60.16,60.15,60.16,24800.0,39.1609,39.1674,39.1609,39.1674,24800.0
2006-02-13 11:55:00,60.16,60.17,60.13,60.13,26600.0,39.1674,39.1739,39.1479,39.1479,26600.0
2006-02-13 12:00:00,60.13,60.18,60.13,60.16,17200.0,39.1479,39.1804,39.1479,39.1674,17200.0
2006-02-13 12:05:00,60.16,60.18,60.15,60.16,27000.0,39.1674,39.1804,39.1609,39.1674,27000.0
2006-02-13 12:10:00,60.16,60.2,60.15,60.19,29000.0,39.1674,39.1935,39.1609,39.187,29000.0
2006-02-13 12:15:00,60.19,60.19,60.13,60.17,8000.0,39.187,39.187,39.1479,39.1739,8000.0
2006-02-13 12:20:00,60.17,60.18,60.13,60.13,3200.0,39.1739,39.1804,39.1479,39.1479,3200.0
2006-02-13 12:25:00,60.14,60.16,60.14,60.15,3600.0,39.1544,39.1674,39.1544,39.1609,3600.0
2006-02-13 12:30:00,60.17,60.17,60.07,60.13,16800.0,39.1739,39.1739,39.1088,39.1479,16800.0
2006-02-13 12:35:00,60.12,60.12,60.06,60.06,3400.0,39.1414,39.1414,39.1023,39.1023,3400.0
2006-02-13 12:40:00,60.04,60.04,59.91,59.97,22000.0,39.0893,39.0893,39.0047,39.0437,22000.0
2006-02-13 12:45:00,59.96,59.98,59.94,59.97,7600.0,39.0372,39.0502,39.0242,39.0437,7600.0
2006-02-13 12:50:00,59.97,59.98,59.95,59.96,6000.0,39.0437,39.0502,39.0307,39.0372,6000.0
2006-02-13 12:55:00,59.95,60.04,59.95,60.04,4400.0,39.0307,39.0893,39.0307,39.0893,4400.0
2006-02-13 13:00:00,60.05,60.08,60.05,60.08,15400.0,39.0958,39.1153,39.0958,39.1153,15400.0
2006-02-13 13:05:00,60.07,60.11,60.06,60.09,8400.0,39.1088,39.1349,39.1023,39.1219,8400.0
2006-02-13 13:10:00,60.09,60.09,60.0,60.04,10200.0,39.1219,39.1219,39.0633,39.0893,10200.0
2006-02-13 13:15:00,60.04,60.04,59.93,59.98,16800.0,39.0893,39.0893,39.0177,39.0502,16800.0
2006-02-13 13:20:00,59.97,60.04,59.96,60.02,13200.0,39.0437,39.0893,39.0372,39.0763,13200.0
2006-02-13 13:25:00,60.02,60.12,60.02,60.12,5400.0,39.0763,39.1414,39.0763,39.1414,5400.0
2006-02-13 13:30:00,60.1,60.1,59.97,59.98,18400.0,39.1284,39.1284,39.0437,39.0502,18400.0
2006-02-13 13:35:00,59.98,59.99,59.93,59.95,13000.0,39.0502,39.0567,39.0177,39.0307,13000.0
2006-02-13 13:40:00,59.95,60.02,59.95,60.01,19600.0,39.0307,39.0763,39.0307,39.0698,19600.0
2006-02-13 13:45:00,60.0,60.01,59.98,59.98,10800.0,39.0633,39.0698,39.0502,39.0502,10800.0
2006-02-13 13:50:00,59.98,60.05,59.98,60.05,4600.0,39.0502,39.0958,39.0502,39.0958,4600.0
2006-02-13 13:55:00,60.0,60.02,59.94,59.94,42000.0,39.0633,39.0763,39.0242,39.0242,42000.0
2006-02-13 14:00:00,59.93,59.94,59.89,59.93,12200.0,39.0177,39.0242,38.9916,39.0177,12200.0
2006-02-13 14:05:00,59.93,59.95,59.88,59.94,10200.0,39.0177,39.0307,38.9851,39.0242,10200.0
2006-02-13 14:10:00,59.93,59.95,59.79,59.79,31600.0,39.0177,39.0307,38.9265,38.9265,31600.0
2006-02-13 14:15:00,59.77,59.93,59.77,59.9,22200.0,38.9135,39.0177,38.9135,38.9982,22200.0
2006-02-13 14:20:00,59.9,59.9,59.85,59.87,228000.0,38.9982,38.9982,38.9656,38.9786,228000.0
2006-02-13 14:25:00,59.85,59.85,59.79,59.85,18200.0,38.9656,38.9656,38.9265,38.9656,18200.0
2006-02-13 14:30:00,59.85,59.96,59.85,59.93,14600.0,38.9656,39.0372,38.9656,39.0177,14600.0
2006-02-13 14:35:00,59.93,59.95,59.87,59.87,17000.0,39.0177,39.0307,38.9786,38.9786,17000.0
2006-02-13 14:40:00,59.84,59.85,59.76,59.76,10800.0,38.9591,38.9656,38.907,38.907,10800.0
2006-02-13 14:45:00,59.78,59.8,59.73,59.75,10800.0,38.92,38.933,38.8875,38.9005,10800.0
2006-02-13 14:50:00,59.72,59.76,59.7,59.71,14400.0,38.881,38.907,38.8679,38.8745,14400.0
2006-02-13 14:55:00,59.74,59.77,59.74,59.77,9800.0,38.894,38.9135,38.894,38.9135,9800.0
2006-02-13 15:00:00,59.77,59.84,59.75,59.8,30200.0,38.9135,38.9591,38.9005,38.933,30200.0
2006-02-13 15:05:00,59.81,59.87,59.81,59.87,4200.0,38.9396,38.9786,38.9396,38.9786,4200.0
2006-02-13 15:10:00,59.87,59.91,59.87,59.88,9000.0,38.9786,39.0047,38.9786,38.9851,9000.0
2006-02-13 15:15:00,59.93,59.93,59.88,59.9,72000.0,39.0177,39.0177,38.9851,38.9982,72000.0
2006-02-13 15:20:00,59.9,59.9,59.83,59.85,10200.0,38.9982,38.9982,38.9526,38.9656,10200.0
2006-02-13 15:25:00,59.86,59.89,59.85,59.88,44800.0,38.9721,38.9916,38.9656,38.9851,44800.0
2006-02-13 15:30:00,59.88,60.0,59.88,59.98,13600.0,38.9851,39.0633,38.9851,39.0502,13600.0
2006-02-13 15:35:00,59.95,59.95,59.86,59.88,15600.0,39.0307,39.0307,38.9721,38.9851,15600.0
2006-02-13 15:40:00,59.88,59.94,59.87,59.87,7800.0,38.9851,39.0242,38.9786,38.9786,7800.0
2006-02-13 15:45:00,59.9,59.94,59.88,59.94,17800.0,38.9982,39.0242,38.9851,39.0242,17800.0
2006-02-13 15:50:00,59.95,60.04,59.94,60.02,25400.0,39.0307,39.0893,39.0242,39.0763,25400.0
2006-02-13 15:55:00,60.02,60.05,59.99,60.0,46200.0,39.0763,39.0958,39.0567,39.0633,46200.0
2006-02-14 09:35:00,60.37,60.37,60.01,60.1,35000.0,39.3041,39.3041,39.0698,39.1284,35000.0
2006-02-14 09:40:00,60.07,60.08,59.98,60.02,7800.0,39.1088,39.1153,39.0502,39.0763,7800.0
2006-02-14 09:45:00,59.98,60.06,59.82,60.06,41000.0,39.0502,39.1023,38.9461,39.1023,41000.0
2006-02-14 09:50:00,60.06,60.13,60.02,60.05,7400.0,39.1023,39.1479,39.0763,39.0958,7400.0
2006-02-14 09:55:00,60.06,60.28,60.06,60.27,16400.0,39.1023,39.2456,39.1023,39.239,16400.0
2006-02-14 10:00:00,60.27,60.37,60.18,60.18,9000.0,39.239,39.3041,39.1804,39.1804,9000.0
2006-02-14 10:05:00,60.16,60.27,60.16,60.23,7600.0,39.1674,39.239,39.1674,39.213,7600.0
2006-02-14 10:10:00,60.23,60.23,60.11,60.16,7200.0,39.213,39.213,39.1349,39.1674,7200.0
2006-02-14 10:15:00,60.16,60.16,60.11,60.11,6800.0,39.1674,39.1674,39.1349,39.1349,6800.0
2006-02-14 10:20:00,60.09,60.24,60.09,60.21,10800.0,39.1219,39.2195,39.1219,39.2,10800.0
2006-02-14 10:25:00,60.21,60.24,60.15,60.23,9000.0,39.2,39.2195,39.1609,39.213,9000.0
2006-02-14 10:30:00,60.23,60.24,60.17,60.24,17200.0,39.213,39.2195,39.1739,39.2195,17200.0
2006-02-14 10:35:00,60.24,60.25,60.02,60.23,56000.0,39.2195,39.226,39.0763,39.213,56000.0
2006-02-14 10:40:00,60.23,60.25,60.19,60.24,18400.0,39.213,39.226,39.187,39.2195,18400.0
2006-02-14 10:45:00,60.22,60.25,60.18,60.22,14000.0,39.2065,39.226,39.1804,39.2065,14000.0
2006-02-14 10:50:00,60.24,60.24,60.22,60.24,11400.0,39.2195,39.2195,39.2065,39.2195,11400.0
2006-02-14 10:55:00,60.23,60.32,60.2,60.32,34600.0,39.213,39.2716,39.1935,39.2716,34600.0
2006-02-14 11:00:00,60.32,60.47,60.31,60.43,21600.0,39.2716,39.3693,39.2651,39.3432,21600.0
2006-02-14 11:05:00,60.42,60.52,60.33,60.33,20600.0,39.3367,39.4018,39.2781,39.2781,20600.0
2006-02-14 11:10:00,60.32,60.4,60.29,60.4,16800.0,39.2716,39.3237,39.2521,39.3237,16800.0
2006-02-14 11:15:00,60.38,60.44,60.35,60.42,18400.0,39.3107,39.3497,39.2911,39.3367,18400.0
2006-02-14 11:20:00,60.4,60.51,60.4,60.51,7200.0,39.3237,39.3953,39.3237,39.3953,7200.0
2006-02-14 11:25:00,60.51,60.51,60.38,60.41,17400.0,39.3953,39.3953,39.3107,39.3302,17400.0
2006-02-14 11:30:00,60.41,60.48,60.38,60.45,22000.0,39.3302,39.3758,39.3107,39.3562,22000.0
2006-02-14 11:35:00,60.45,60.47,60.44,60.47,8600.0,39.3562,39.3693,39.3497,39.3693,8600.0
2006-02-14 11:40:00,60.48,60.48,60.44,60.45,5000.0,39.3758,39.3758,39.3497,39.3562,5000.0
2006-02-14 11:45:00,60.46,60.54,60.46,60.54,10800.0,39.3627,39.4148,39.3627,39.4148,10800.0
2006-02-14 11:50:00,60.51,60.67,60.47,60.62,20000.0,39.3953,39.4995,39.3693,39.4669,20000.0
2006-02-14 11:55:00,60.63,60.74,60.62,60.7,24000.0,39.4734,39.545,39.4669,39.519,24000.0
2006-02-14 12:00:00,60.7,60.77,60.69,60.77,23400.0,39.519,39.5646,39.5125,39.5646,23400.0
2006-02-14 12:05:00,60.77,60.83,60.74,60.74,17800.0,39.5646,39.6036,39.545,39.545,17800.0
2006-02-14 12:10:00,60.74,60.76,60.69,60.69,13800.0,39.545,39.5581,39.5125,39.5125,13800.0
2006-02-14 12:15:00,60.68,60.74,60.68,60.74,7200.0,39.506,39.545,39.506,39.545,7200.0
2006-02-14 12:20:00,60.74,60.74,60.71,60.73,10800.0,39.545,39.545,39.5255,39.5385,10800.0
2006-02-14 12:25:00,60.71,60.82,60.68,60.78,12000.0,39.5255,39.5971,39.506,39.5711,12000.0
2006-02-14 12:30:00,60.75,60.78,60.75,60.78,14200.0,39.5515,39.5711,39.5515,39.5711,14200.0
2006-02-14 12:35:00,60.78,60.78,60.75,60.75,11600.0,39.5711,39.5711,39.5515,39.5515,11600.0
2006-02-14 12:40:00,60.76,60.82,60.69,60.69,11800.0,39.5581,39.5971,39.5125,39.5125,11800.0
2006-02-14 12:45:00,60.72,60.73,60.62,60.63,10400.0,39.532,39.5385,39.4669,39.4734,10400.0
2006-02-14 12:50:00,60.63,60.66,60.6,60.6,6400.0,39.4734,39.493,39.4539,39.4539,6400.0
2006-02-14 12:55:00,60.61,60.69,60.61,60.69,4200.0,39.4604,39.5125,39.4604,39.5125,4200.0
2006-02-14 13:00:00,60.69,60.69,60.59,60.59,13200.0,39.5125,39.5125,39.4474,39.4474,13200.0
2006-02-14 13:05:00,60.58,60.59,60.55,60.57,5400.0,39.4409,39.4474,39.4213,39.4344,5400.0
2006-02-14 13:10:00,60.57,60.59,60.56,60.59,6800.0,39.4344,39.4474,39.4278,39.4474,6800.0
2006-02-14 13:15:00,60.59,60.63,60.59,60.6,19200.0,39.4474,39.4734,39.4474,39.4539,19200.0
2006-02-14 13:20:00,60.6,60.62,60.56,60.56,12600.0,39.4539,39.4669,39.4278,39.4278,12600.0
2006-02-14 13:25:00,60.56,60.58,60.56,60.57,10000.0,39.4278,39.4409,39.4278,39.4344,10000.0
2006-02-14 13:30:00,60.57,60.57,60.48,60.48,24200.0,39.4344,39.4344,39.3758,39.3758,24200.0
2006-02-14 13:35:00,60.48,60.5,60.46,60.48,13800.0,39.3758,39.3888,39.3627,39.3758,13800.0
2006-02-14 13:40:00,60.46,60.48,60.46,60.46,3800.0,39.3627,39.3758,39.3627,39.3627,3800.0
2006-02-14 13:45:00,60.46,60.47,60.4,60.41,15000.0,39.3627,39.3693,39.3237,39.3302,15000.0
2006-02-14 13:50:00,60.41,60.44,60.4,60.41,27200.0,39.3302,39.3497,39.3237,39.3302,27200.0
2006-02-14 13:55:00,60.4,60.41,60.27,60.27,21000.0,39.3237,39.3302,39.239,39.239,21000.0
2006-02-14 14:00:00,60.29,60.29,60.2,60.24,35400.0,39.2521,39.2521,39.1935,39.2195,35400.0
2006-02-14 14:05:00,60.24,60.3,60.24,60.3,50800.0,39.2195,39.2586,39.2195,39.2586,50800.0
2006-02-14 14:10:00,60.3,60.41,60.3,60.41,20000.0,39.2586,39.3302,39.2586,39.3302,20000.0
2006-02-14 14:15:00,60.4,60.41,60.35,60.38,17400.0,39.3237,39.3302,39.2911,39.3107,17400.0
2006-02-14 14:20:00,60.38,60.39,60.37,60.39,11200.0,39.3107,39.3172,39.3041,39.3172,11200.0
2006-02-14 14:25:00,60.43,60.43,60.36,60.4,48000.0,39.3432,39.3432,39.2976,39.3237,48000.0
2006-02-14 14:30:00,60.38,60.4,60.36,60.37,36400.0,39.3107,39.3237,39.2976,39.3041,36400.0
2006-02-14 14:35:00,60.37,60.37,60.24,60.3,16400.0,39.3041,39.3041,39.2195,39.2586,16400.0
2006-02-14 14:40:00,60.3,60.35,60.25,60.26,33800.0,39.2586,39.2911,39.226,39.2325,33800.0
2006-02-14 14:45:00,60.26,60.33,60.26,60.33,9400.0,39.2325,39.2781,39.2325,39.2781,9400.0
2006-02-14 14:50:00,60.32,60.35,60.3,60.34,16600.0,39.2716,39.2911,39.2586,39.2846,16600.0
2006-02-14 14:55:00,60.34,60.38,60.34,60.35,13400.0,39.2846,39.3107,39.2846,39.2911,13400.0
2006-02-14 15:00:00,60.35,60.35,60.34,60.34,12000.0,39.2911,39.2911,39.2846,39.2846,12000.0
2006-02-14 15:05:00,60.34,60.35,60.25,60.27,24800.0,39.2846,39.2911,39.226,39.239,24800.0
2006-02-14 15:10:00,60.23,60.31,60.17,60.3,48800.0,39.213,39.2651,39.1739,39.2586,48800.0
2006-02-14 15:15:00,60.31,60.4,60.27,60.4,68800.0,39.2651,39.3237,39.239,39.3237,68800.0
2006-02-14 15:20:00,60.4,60.4,60.35,60.38,24200.0,39.3237,39.3237,39.2911,39.3107,24200.0
2006-02-14 15:25:00,60.38,60.38,60.32,60.32,28000.0,39.3107,39.3107,39.2716,39.2716,28000.0
2006-02-14 15:30:00,60.25,60.36,60.25,60.36,93400.0,39.226,39.2976,39.226,39.2976,93400.0
2006-02-14 15:35:00,60.38,60.41,60.35,60.38,32800.0,39.3107,39.3302,39.2911,39.3107,32800.0
2006-02-14 15:40:00,60.38,60.4,60.3,60.3,63800.0,39.3107,39.3237,39.2586,39.2586,63800.0
2006-02-14 15:45:00,60.31,60.35,60.25,60.35,102600.0,39.2651,39.2911,39.226,39.2911,102600.0
2006-02-14 15:50:00,60.31,60.35,60.31,60.35,65800.0,39.2651,39.2911,39.2651,39.2911,65800.0
2006-02-14 15:55:00,60.35,60.35,60.3,60.31,82800.0,39.2911,39.2911,39.2586,39.2651,82800.0
2006-02-15 09:30:00,60.43,60.49,60.25,60.29,23400.0,39.3432,39.3823,39.226,39.2521,23400.0
2006-02-15 09:35:00,60.32,60.32,60.16,60.16,17800.0,39.2716,39.2716,39.1674,39.1674,17800.0
2006-02-15 09:40:00,60.15,60.15,59.93,59.95,26400.0,39.1609,39.1609,39.0177,39.0307,26400.0
2006-02-15 09:45:00,59.88,59.88,59.8,59.8,16200.0,38.9851,38.9851,38.933,38.933,16200.0
2006-02-15 09:50:00,59.85,59.92,59.85,59.92,20600.0,38.9656,39.0112,38.9656,39.0112,20600.0
2006-02-15 09:55:00,59.92,59.95,59.91,59.95,22000.0,39.0112,39.0307,39.0047,39.0307,22000.0
2006-02-15 10:00:00,59.95,59.96,59.91,59.93,22600.0,39.0307,39.0372,39.0047,39.0177,22600.0
2006-02-15 10:05:00,59.93,60.02,59.93,60.02,17600.0,39.0177,39.0763,39.0177,39.0763,17600.0
2006-02-15 10:10:00,60.04,60.09,60.04,60.05,16800.0,39.0893,39.1219,39.0893,39.0958,16800.0
2006-02-15 10:15:00,60.05,60.13,60.05,60.07,12400.0,39.0958,39.1479,39.0958,39.1088,12400.0
2006-02-15 10:20:00,60.07,60.17,60.07,60.17,13600.0,39.1088,39.1739,39.1088,39.1739,13600.0
2006-02-15 10:25:00,60.17,60.17,60.02,60.02,20600.0,39.1739,39.1739,39.0763,39.0763,20600.0
2006-02-15 10:30:00,60.03,60.05,60.03,60.04,21800.0,39.0828,39.0958,39.0828,39.0893,21800.0
2006-02-15 10:35:00,60.05,60.05,60.02,60.05,17400.0,39.0958,39.0958,39.0763,39.0958,17400.0
2006-02-15 10:40:00,60.05,60.07,60.05,60.07,13200.0,39.0958,39.1088,39.0958,39.1088,13200.0
2006-02-15 10:45:00,60.07,60.07,60.01,60.01,12800.0,39.1088,39.1088,39.0698,39.0698,12800.0
2006-02-15 10:50:00,60.01,60.01,59.95,59.95,8400.0,39.0698,39.0698,39.0307,39.0307,8400.0
2006-02-15 10:55:00,59.95,59.97,59.95,59.97,11400.0,39.0307,39.0437,39.0307,39.0437,11400.0
2006-02-15 11:00:00,59.97,59.97,59.95,59.96,12200.0,39.0437,39.0437,39.0307,39.0372,12200.0
2006-02-15 11:05:00,59.96,59.97,59.95,59.95,10600.0,39.0372,39.0437,39.0307,39.0307,10600.0
2006-02-15 11:10:00,59.97,59.97,59.93,59.94,36800.0,39.0437,39.0437,39.0177,39.0242,36800.0
2006-02-15 11:15:00,59.94,59.94,59.88,59.91,21200.0,39.0242,39.0242,38.9851,39.0047,21200.0
2006-02-15 11:20:00,59.91,59.91,59.88,59.88,12800.0,39.0047,39.0047,38.9851,38.9851,12800.0
2006-02-15 11:25:00,59.9,59.9,59.86,59.87,13200.0,38.9982,38.9982,38.9721,38.9786,13200.0
2006-02-15 11:30:00,59.87,59.93,59.87,59.91,19200.0,38.9786,39.0177,38.9786,39.0047,19200.0
2006-02-15 11:35:00,59.9,59.96,59.9,59.94,31800.0,38.9982,39.0372,38.9982,39.0242,31800.0
2006-02-15 11:40:00,59.94,59.94,59.89,59.91,11000.0,39.0242,39.0242,38.9916,39.0047,11000.0
2006-02-15 11:45:00,59.88,59.9,59.85,59.85,9200.0,38.9851,38.9982,38.9656,38.9656,9200.0
2006-02-15 11:50:00,59.86,59.92,59.86,59.92,10600.0,38.9721,39.0112,38.9721,39.0112,10600.0
2006-02-15 11:55:00,59.92,59.95,59.88,59.9,16000.0,39.0112,39.0307,38.9851,38.9982,16000.0
2006-02-15 12:00:00,59.9,59.92,59.89,59.9,11600.0,38.9982,39.0112,38.9916,38.9982,11600.0
2006-02-15 12:05:00,59.9,59.98,59.9,59.96,11400.0,38.9982,39.0502,38.9982,39.0372,11400.0
2006-02-15 12:10:00,59.96,60.02,59.95,59.95,16600.0,39.0372,39.0763,39.0307,39.0307,16600.0
2006-02-15 12:15:00,59.95,59.98,59.92,59.95,20200.0,39.0307,39.0502,39.0112,39.0307,20200.0
2006-02-15 12:20:00,59.94,59.99,59.93,59.97,17000.0,39.0242,39.0567,39.0177,39.0437,17000.0
2006-02-15 12:25:00,59.97,59.98,59.96,59.98,8600.0,39.0437,39.0502,39.0372,39.0502,8600.0
2006-02-15 12:30:00,59.97,59.97,59.96,59.97,15200.0,39.0437,39.0437,39.0372,39.0437,15200.0
2006-02-15 12:35:00,59.97,59.97,59.94,59.94,21600.0,39.0437,39.0437,39.0242,39.0242,21600.0
2006-02-15 12:40:00,59.94,59.95,59.9,59.91,15800.0,39.0242,39.0307,38.9982,39.0047,15800.0
2006-02-15 12:45:00,59.91,59.91,59.8,59.8,17200.0,39.0047,39.0047,38.933,38.933,17200.0
2006-02-15 12:50:00,59.81,59.87,59.81,59.87,17600.0,38.9396,38.9786,38.9396,38.9786,17600.0
2006-02-15 12:55:00,59.87,59.88,59.83,59.83,18400.0,38.9786,38.9851,38.9526,38.9526,18400.0
2006-02-15 13:00:00,59.82,59.85,59.82,59.84,11400.0,38.9461,38.9656,38.9461,38.9591,11400.0
2006-02-15 13:05:00,59.85,59.85,59.78,59.8,11400.0,38.9656,38.9656,38.92,38.933,11400.0
2006-02-15 13:10:00,59.8,59.82,59.77,59.77,13000.0,38.933,38.9461,38.9135,38.9135,13000.0
2006-02-15 13:15:00,59.77,59.84,59.77,59.84,12400.0,38.9135,38.9591,38.9135,38.9591,12400.0
2006-02-15 13:20:00,59.87,59.87,59.85,59.87,13200.0,38.9786,38.9786,38.9656,38.9786,13200.0
2006-02-15 13:25:00,59.87,59.87,59.84,59.85,4800.0,38.9786,38.9786,38.9591,38.9656,4800.0
2006-02-15 13:30:00,59.84,59.92,59.84,59.91,15400.0,38.9591,39.0112,38.9591,39.0047,15400.0
2006-02-15 13:35:00,59.91,59.93,59.89,59.9,17400.0,39.0047,39.0177,38.9916,38.9982,17400.0
2006-02-15 13:40:00,59.91,59.92,59.86,59.92,16400.0,39.0047,39.0112,38.9721,39.0112,16400.0
2006-02-15 13:45:00,59.93,59.93,59.88,59.88,22800.0,39.0177,39.0177,38.9851,38.9851,22800.0
2006-02-15 13:50:00,59.88,59.91,59.88,59.89,21400.0,38.9851,39.0047,38.9851,38.9916,21400.0
2006-02-15 13:55:00,59.88,59.89,59.85,59.85,13200.0,38.9851,38.9916,38.9656,38.9656,13200.0
2006-02-15 14:00:00,59.85,59.85,59.83,59.84,26200.0,38.9656,38.9656,38.9526,38.9591,26200.0
2006-02-15 14:05:00,59.83,59.89,59.83,59.85,15200.0,38.9526,38.9916,38.9526,38.9656,15200.0
2006-02-15 14:10:00,59.85,59.85,59.82,59.83,28000.0,38.9656,38.9656,38.9461,38.9526,28000.0
2006-02-15 14:15:00,59.82,59.88,59.82,59.87,20600.0,38.9461,38.9851,38.9461,38.9786,20600.0
2006-02-15 14:20:00,59.87,59.89,59.86,59.89,23800.0,38.9786,38.9916,38.9721,38.9916,23800.0
2006-02-15 14:25:00,59.89,59.89,59.87,59.88,38600.0,38.9916,38.9916,38.9786,38.9851,38600.0
2006-02-15 14:30:00,59.88,59.9,59.88,59.9,12000.0,38.9851,38.9982,38.9851,38.9982,12000.0
2006-02-15 14:35:00,59.9,59.95,59.9,59.95,18200.0,38.9982,39.0307,38.9982,39.0307,18200.0
2006-02-15 14:40:00,59.95,59.99,59.95,59.98,25800.0,39.0307,39.0567,39.0307,39.0502,25800.0
2006-02-15 14:45:00,59.98,59.99,59.97,59.97,14200.0,39.0502,39.0567,39.0437,39.0437,14200.0
2006-02-15 14:50:00,59.97,59.97,59.94,59.94,12000.0,39.0437,39.0437,39.0242,39.0242,12000.0
2006-02-15 14:55:00,59.94,60.0,59.9,60.0,16800.0,39.0242,39.0633,38.9982,39.0633,16800.0
2006-02-15 15:00:00,59.99,59.99,59.93,59.93,16800.0,39.0567,39.0567,39.0177,39.0177,16800.0
2006-02-15 15:05:00,59.95,59.96,59.94,59.96,7600.0,39.0307,39.0372,39.0242,39.0372,7600.0
2006-02-15 15:10:00,59.95,59.95,59.89,59.89,16000.0,39.0307,39.0307,38.9916,38.9916,16000.0
2006-02-15 15:15:00,59.9,59.91,59.87,59.87,9800.0,38.9982,39.0047,38.9786,38.9786,9800.0
2006-02-15 15:20:00,59.87,59.87,59.85,59.86,12600.0,38.9786,38.9786,38.9656,38.9721,12600.0
2006-02-15 15:25:00,59.86,59.88,59.85,59.85,31000.0,38.9721,38.9851,38.9656,38.9656,31000.0
2006-02-15 15:30:00,59.85,59.91,59.85,59.91,23600.0,38.9656,39.0047,38.9656,39.0047,23600.0
2006-02-15 15:35:00,59.92,59.92,59.9,59.9,22600.0,39.0112,39.0112,38.9982,38.9982,22600.0
2006-02-15 15:40:00,59.9,59.97,59.88,59.95,26800.0,38.9982,39.0437,38.9851,39.0307,26800.0
2006-02-15 15:45:00,59.96,59.97,59.85,59.88,19600.0,39.0372,39.0437,38.9656,38.9851,19600.0
2006-02-15 15:50:00,59.85,59.86,59.84,59.86,18400.0,38.9656,38.9721,38.9591,38.9721,18400.0
2006-02-15 15:55:00,59.85,59.9,59.85,59.9,33600.0,38.9656,38.9982,38.9656,38.9982,33600.0
2006-02-16 09:30:00,59.9,59.9,59.88,59.88,26000.0,38.9982,38.9982,38.9851,38.9851,26000.0
2006-02-16 09:35:00,59.88,59.93,59.79,59.82,29000.0,38.9851,39.0177,38.9265,38.9461,29000.0
2006-02-16 09:40:00,59.82,59.82,59.74,59.74,19000.0,38.9461,38.9461,38.894,38.894,19000.0
2006-02-16 09:45:00,59.74,59.75,59.72,59.74,32800.0,38.894,38.9005,38.881,38.894,32800.0
2006-02-16 09:50:00,59.74,59.8,59.74,59.8,20800.0,38.894,38.933,38.894,38.933,20800.0
2006-02-16 09:55:00,59.8,59.8,59.77,59.77,28600.0,38.933,38.933,38.9135,38.9135,28600.0
2006-02-16 10:00:00,59.77,59.78,59.75,59.76,19000.0,38.9135,38.92,38.9005,38.907,19000.0
2006-02-16 10:05:00,59.77,59.82,59.74,59.81,26400.0,38.9135,38.9461,38.894,38.9396,26400.0
2006-02-16 10:10:00,59.81,59.85,59.71,59.82,53600.0,38.9396,38.9656,38.8745,38.9461,53600.0
2006-02-16 10:15:00,59.81,59.84,59.72,59.79,24200.0,38.9396,38.9591,38.881,38.9265,24200.0
2006-02-16 10:20:00,59.8,59.81,59.75,59.8,14400.0,38.933,38.9396,38.9005,38.933,14400.0
2006-02-16 10:25:00,59.8,59.85,59.77,59.85,31400.0,38.933,38.9656,38.9135,38.9656,31400.0
2006-02-16 10:30:00,59.85,59.85,59.77,59.78,20000.0,38.9656,38.9656,38.9135,38.92,20000.0
2006-02-16 10:35:00,59.77,59.83,59.77,59.83,19200.0,38.9135,38.9526,38.9135,38.9526,19200.0
2006-02-16 10:40:00,59.82,59.83,59.8,59.8,21200.0,38.9461,38.9526,38.933,38.933,21200.0
2006-02-16 10:45:00,59.8,59.82,59.77,59.82,21800.0,38.933,38.9461,38.9135,38.9461,21800.0
2006-02-16 10:50:00,59.82,59.85,59.81,59.82,14800.0,38.9461,38.9656,38.9396,38.9461,14800.0
2006-02-16 10:55:00,59.81,59.81,59.79,59.8,11000.0,38.9396,38.9396,38.9265,38.933,11000.0
2006-02-16 11:00:00,59.8,59.88,59.8,59.88,8200.0,38.933,38.9851,38.933,38.9851,8200.0
2006-02-16 11:05:00,59.88,59.89,59.84,59.84,20200.0,38.9851,38.9916,38.9591,38.9591,20200.0
2006-02-16 11:10:00,59.85,59.85,59.82,59.83,13200.0,38.9656,38.9656,38.9461,38.9526,13200.0
2006-02-16 11:15:00,59.82,59.84,59.77,59.84,18800.0,38.9461,38.9591,38.9135,38.9591,18800.0
2006-02-16 11:20:00,59.84,59.85,59.77,59.77,43600.0,38.9591,38.9656,38.9135,38.9135,43600.0
2006-02-16 11:25:00,59.77,59.94,59.74,59.93,15600.0,38.9135,39.0242,38.894,39.0177,15600.0
2006-02-16 11:30:00,59.94,59.99,59.91,59.96,18200.0,39.0242,39.0567,39.0047,39.0372,18200.0
2006-02-16 11:35:00,59.97,60.0,59.96,59.99,38000.0,39.0437,39.0633,39.0372,39.0567,38000.0
2006-02-16 11:40:00,60.0,60.0,59.9,59.9,15400.0,39.0633,39.0633,38.9982,38.9982,15400.0
2006-02-16 11:45:00,59.91,59.91,59.85,59.9,12200.0,39.0047,39.0047,38.9656,38.9982,12200.0
2006-02-16 11:50:00,59.9,59.9,59.84,59.84,22200.0,38.9982,38.9982,38.9591,38.9591,22200.0
2006-02-16 11:55:00,59.86,59.9,59.86,59.9,11400.0,38.9721,38.9982,38.9721,38.9982,11400.0
2006-02-16 12:00:00,59.9,59.91,59.8,59.88,37600.0,38.9982,39.0047,38.933,38.9851,37600.0
2006-02-16 12:05:00,59.88,59.9,59.8,59.8,16800.0,38.9851,38.9982,38.933,38.933,16800.0
2006-02-16 12:10:00,59.8,59.88,59.8,59.87,24000.0,38.933,38.9851,38.933,38.9786,24000.0
2006-02-16 12:15:00,59.91,59.92,59.87,59.92,17400.0,39.0047,39.0112,38.9786,39.0112,17400.0
2006-02-16 12:20:00,59.92,60.04,59.92,60.02,15400.0,39.0112,39.0893,39.0112,39.0763,15400.0
2006-02-16 12:25:00,60.02,60.05,60.02,60.05,18400.0,39.0763,39.0958,39.0763,39.0958,18400.0
2006-02-16 12:30:00,60.07,60.12,60.06,60.12,35400.0,39.1088,39.1414,39.1023,39.1414,35400.0
2006-02-16 12:35:00,60.12,60.21,60.12,60.21,22000.0,39.1414,39.2,39.1414,39.2,22000.0
2006-02-16 12:40:00,60.21,60.21,60.19,60.2,33600.0,39.2,39.2,39.187,39.1935,33600.0
2006-02-16 12:45:00,60.2,60.21,60.19,60.2,14800.0,39.1935,39.2,39.187,39.1935,14800.0
2006-02-16 12:50:00,60.2,60.21,60.19,60.19,17000.0,39.1935,39.2,39.187,39.187,17000.0
2006-02-16 12:55:00,60.19,60.19,60.1,60.12,14000.0,39.187,39.187,39.1284,39.1414,14000.0
2006-02-16 13:00:00,60.12,60.13,60.08,60.1,13600.0,39.1414,39.1479,39.1153,39.1284,13600.0
2006-02-16 13:05:00,60.11,60.12,60.1,60.1,9800.0,39.1349,39.1414,39.1284,39.1284,9800.0
2006-02-16 13:10:00,60.1,60.11,60.09,60.1,10000.0,39.1284,39.1349,39.1219,39.1284,10000.0
2006-02-16 13:15:00,60.1,60.12,60.1,60.1,10400.0,39.1284,39.1414,39.1284,39.1284,10400.0
2006-02-16 13:20:00,60.1,60.13,60.1,60.12,12200.0,39.1284,39.1479,39.1284,39.1414,12200.0
2006-02-16 13:25:00,60.12,60.15,60.09,60.15,9400.0,39.1414,39.1609,39.1219,39.1609,9400.0
2006-02-16 13:30:00,60.15,60.21,60.12,60.21,9200.0,39.1609,39.2,39.1414,39.2,9200.0
2006-02-16 13:35:00,60.21,60.32,60.21,60.32,18200.0,39.2,39.2716,39.2,39.2716,18200.0
2006-02-16 13:40:00,60.32,60.35,60.32,60.32,22600.0,39.2716,39.2911,39.2716,39.2716,22600.0
2006-02-16 13:45:00,60.33,60.33,60.25,60.27,17200.0,39.2781,39.2781,39.226,39.239,17200.0
2006-02-16 13:50:00,60.27,60.3,60.22,60.22,19000.0,39.239,39.2586,39.2065,39.2065,19000.0
2006-02-16 13:55:00,60.23,60.33,60.23,60.33,21800.0,39.213,39.2781,39.213,39.2781,21800.0
2006-02-16 14:00:00,60.33,60.38,60.33,60.36,18400.0,39.2781,39.3107,39.2781,39.2976,18400.0
2006-02-16 14:05:00,60.36,60.38,60.32,60.32,19200.0,39.2976,39.3107,39.2716,39.2716,19200.0
2006-02-16 14:10:00,60.32,60.35,60.32,60.33,17200.0,39.2716,39.2911,39.2716,39.2781,17200.0
2006-02-16 14:15:00,60.33,60.39,60.33,60.38,18800.0,39.2781,39.3172,39.2781,39.3107,18800.0
2006-02-16 14:20:00,60.41,60.41,60.36,60.38,24600.0,39.3302,39.3302,39.2976,39.3107,24600.0
2006-02-16 14:25:00,60.38,60.44,60.38,60.44,31400.0,39.3107,39.3497,39.3107,39.3497,31400.0
2006-02-16 14:30:00,60.42,60.51,60.42,60.48,60200.0,39.3367,39.3953,39.3367,39.3758,60200.0
2006-02-16 14:35:00,60.48,60.49,60.35,60.38,36200.0,39.3758,39.3823,39.2911,39.3107,36200.0
2006-02-16 14:40:00,60.37,60.37,60.33,60.33,21200.0,39.3041,39.3041,39.2781,39.2781,21200.0
2006-02-16 14:45:00,60.32,60.32,60.24,60.24,36600.0,39.2716,39.2716,39.2195,39.2195,36600.0
2006-02-16 14:50:00,60.24,60.27,60.24,60.24,23200.0,39.2195,39.239,39.2195,39.2195,23200.0
2006-02-16 14:55:00,60.26,60.31,60.24,60.31,20400.0,39.2325,39.2651,39.2195,39.2651,20400.0
2006-02-16 15:00:00,60.34,60.52,60.34,60.46,64800.0,39.2846,39.4018,39.2846,39.3627,64800.0
2006-02-16 15:05:00,60.46,60.46,60.38,60.44,28000.0,39.3627,39.3627,39.3107,39.3497,28000.0
2006-02-16 15:10:00,60.44,60.49,60.38,60.38,18200.0,39.3497,39.3823,39.3107,39.3107,18200.0
2006-02-16 15:15:00,60.4,60.44,60.39,60.43,19000.0,39.3237,39.3497,39.3172,39.3432,19000.0
2006-02-16 15:20:00,60.43,60.45,60.43,60.44,12400.0,39.3432,39.3562,39.3432,39.3497,12400.0
2006-02-16 15:25:00,60.44,60.51,60.44,60.51,37800.0,39.3497,39.3953,39.3497,39.3953,37800.0
2006-02-16 15:30:00,60.51,60.68,60.51,60.66,55000.0,39.3953,39.506,39.3953,39.493,55000.0
2006-02-16 15:35:00,60.66,60.7,60.6,60.69,62400.0,39.493,39.519,39.4539,39.5125,62400.0
2006-02-16 15:40:00,60.69,60.85,60.69,60.84,46800.0,39.5125,39.6167,39.5125,39.6101,46800.0
2006-02-16 15:45:00,60.84,60.86,60.75,60.81,80200.0,39.6101,39.6232,39.5515,39.5906,80200.0
2006-02-16 15:50:00,60.81,60.91,60.8,60.9,73200.0,39.5906,39.6557,39.5841,39.6492,73200.0
2006-02-16 15:55:00,60.9,60.95,60.9,60.95,104400.0,39.6492,39.6818,39.6492,39.6818,104400.0
2006-02-17 09:30:00,60.77,60.77,60.69,60.69,157600.0,39.5646,39.5646,39.5125,39.5125,157600.0
2006-02-17 09:35:00,60.66,60.66,60.5,60.51,19000.0,39.493,39.493,39.3888,39.3953,19000.0
2006-02-17 09:40:00,60.55,60.55,60.44,60.44,34800.0,39.4213,39.4213,39.3497,39.3497,34800.0
2006-02-17 09:45:00,60.45,60.48,60.4,60.44,16400.0,39.3562,39.3758,39.3237,39.3497,16400.0
2006-02-17 09:50:00,60.43,60.43,60.41,60.42,12400.0,39.3432,39.3432,39.3302,39.3367,12400.0
2006-02-17 09:55:00,60.41,60.48,60.4,60.46,15400.0,39.3302,39.3758,39.3237,39.3627,15400.0
2006-02-17 10:00:00,60.44,60.55,60.44,60.51,13000.0,39.3497,39.4213,39.3497,39.3953,13000.0
2006-02-17 10:05:00,60.51,60.52,60.49,60.49,6200.0,39.3953,39.4018,39.3823,39.3823,6200.0
2006-02-17 10:10:00,60.49,60.49,60.48,60.49,11600.0,39.3823,39.3823,39.3758,39.3823,11600.0
2006-02-17 10:15:00,60.48,60.52,60.46,60.48,15600.0,39.3758,39.4018,39.3627,39.3758,15600.0
2006-02-17 10:20:00,60.47,60.48,60.37,60.38,10600.0,39.3693,39.3758,39.3041,39.3107,10600.0
2006-02-17 10:25:00,60.38,60.38,60.24,60.26,20600.0,39.3107,39.3107,39.2195,39.2325,20600.0
2006-02-17 10:30:00,60.26,60.29,60.24,60.29,19200.0,39.2325,39.2521,39.2195,39.2521,19200.0
2006-02-17 10:35:00,60.27,60.3,60.27,60.27,13600.0,39.239,39.2586,39.239,39.239,13600.0
2006-02-17 10:40:00,60.27,60.31,60.26,60.3,5000.0,39.239,39.2651,39.2325,39.2586,5000.0
2006-02-17 10:45:00,60.3,60.36,60.29,60.36,10400.0,39.2586,39.2976,39.2521,39.2976,10400.0
2006-02-17 10:50:00,60.35,60.35,60.33,60.34,9800.0,39.2911,39.2911,39.2781,39.2846,9800.0
2006-02-17 10:55:00,60.34,60.37,60.33,60.37,5400.0,39.2846,39.3041,39.2781,39.3041,5400.0
2006-02-17 11:00:00,60.41,60.46,60.4,60.41,22000.0,39.3302,39.3627,39.3237,39.3302,22000.0
2006-02-17 11:05:00,60.41,60.46,60.4,60.46,10000.0,39.3302,39.3627,39.3237,39.3627,10000.0
2006-02-17 11:10:00,60.47,60.53,60.47,60.52,9600.0,39.3693,39.4083,39.3693,39.4018,9600.0
2006-02-17 11:15:00,60.53,60.56,60.41,60.42,15800.0,39.4083,39.4278,39.3302,39.3367,15800.0
2006-02-17 11:20:00,60.43,60.43,60.3,60.35,8800.0,39.3432,39.3432,39.2586,39.2911,8800.0
2006-02-17 11:25:00,60.35,60.39,60.32,60.39,11400.0,39.2911,39.3172,39.2716,39.3172,11400.0
2006-02-17 11:30:00,60.37,60.37,60.27,60.28,13400.0,39.3041,39.3041,39.239,39.2456,13400.0
2006-02-17 11:35:00,60.3,60.36,60.29,60.34,6600.0,39.2586,39.2976,39.2521,39.2846,6600.0
2006-02-17 11:40:00,60.34,60.34,60.27,60.3,5800.0,39.2846,39.2846,39.239,39.2586,5800.0
2006-02-17 11:45:00,60.29,60.37,60.29,60.36,5200.0,39.2521,39.3041,39.2521,39.2976,5200.0
2006-02-17 11:50:00,60.36,60.37,60.27,60.3,11400.0,39.2976,39.3041,39.239,39.2586,11400.0
2006-02-17 11:55:00,60.31,60.35,60.31,60.34,5800.0,39.2651,39.2911,39.2651,39.2846,5800.0
2006-02-17 12:00:00,60.35,60.44,60.35,60.37,13000.0,39.2911,39.3497,39.2911,39.3041,13000.0
2006-02-17 12:05:00,60.37,60.44,60.37,60.43,3400.0,39.3041,39.3497,39.3041,39.3432,3400.0
2006-02-17 12:10:00,60.45,60.52,60.45,60.5,6800.0,39.3562,39.4018,39.3562,39.3888,6800.0
2006-02-17 12:15:00,60.5,60.51,60.49,60.49,800.0,39.3888,39.3953,39.3823,39.3823,800.0
2006-02-17 12:20:00,60.49,60.49,60.39,60.41,10200.0,39.3823,39.3823,39.3172,39.3302,10200.0
2006-02-17 12:25:00,60.39,60.39,60.35,60.35,7200.0,39.3172,39.3172,39.2911,39.2911,7200.0
2006-02-17 12:30:00,60.35,60.38,60.35,60.35,3600.0,39.2911,39.3107,39.2911,39.2911,3600.0
2006-02-17 12:35:00,60.35,60.4,60.35,60.36,9600.0,39.2911,39.3237,39.2911,39.2976,9600.0
2006-02-17 12:40:00,60.38,60.41,60.38,60.41,3200.0,39.3107,39.3302,39.3107,39.3302,3200.0
2006-02-17 12:45:00,60.4,60.48,60.4,60.48,3400.0,39.3237,39.3758,39.3237,39.3758,3400.0
2006-02-17 12:50:00,60.47,60.48,60.42,60.42,7000.0,39.3693,39.3758,39.3367,39.3367,7000.0
2006-02-17 12:55:00,60.38,60.45,60.38,60.43,10800.0,39.3107,39.3562,39.3107,39.3432,10800.0
2006-02-17 13:00:00,60.42,60.45,60.41,60.41,9400.0,39.3367,39.3562,39.3302,39.3302,9400.0
2006-02-17 13:05:00,60.41,60.44,60.41,60.44,1400.0,39.3302,39.3497,39.3302,39.3497,1400.0
2006-02-17 13:10:00,60.45,60.46,60.43,60.45,9200.0,39.3562,39.3627,39.3432,39.3562,9200.0
2006-02-17 13:15:00,60.44,60.44,60.34,60.38,19400.0,39.3497,39.3497,39.2846,39.3107,19400.0
2006-02-17 13:20:00,60.38,60.45,60.35,60.45,9200.0,39.3107,39.3562,39.2911,39.3562,9200.0
2006-02-17 13:25:00,60.41,60.45,60.41,60.42,19600.0,39.3302,39.3562,39.3302,39.3367,19600.0
2006-02-17 13:30:00,60.42,60.44,60.32,60.35,15000.0,39.3367,39.3497,39.2716,39.2911,15000.0
2006-02-17 13:35:00,60.34,60.47,60.34,60.47,17200.0,39.2846,39.3693,39.2846,39.3693,17200.0
2006-02-17 13:40:00,60.48,60.51,60.47,60.48,17600.0,39.3758,39.3953,39.3693,39.3758,17600.0
2006-02-17 13:45:00,60.49,60.49,60.47,60.47,7200.0,39.3823,39.3823,39.3693,39.3693,7200.0
2006-02-17 13:50:00,60.47,60.47,60.44,60.44,2000.0,39.3693,39.3693,39.3497,39.3497,2000.0
2006-02-17 13:55:00,60.44,60.45,60.4,60.45,10600.0,39.3497,39.3562,39.3237,39.3562,10600.0
2006-02-17 14:00:00,60.45,60.45,60.42,60.42,10600.0,39.3562,39.3562,39.3367,39.3367,10600.0
2006-02-17 14:05:00,60.42,60.45,60.4,60.43,7800.0,39.3367,39.3562,39.3237,39.3432,7800.0
2006-02-17 14:10:00,60.44,60.47,60.44,60.47,3800.0,39.3497,39.3693,39.3497,39.3693,3800.0
2006-02-17 14:15:00,60.47,60.55,60.47,60.54,7600.0,39.3693,39.4213,39.3693,39.4148,7600.0
2006-02-17 14:20:00,60.54,60.55,60.49,60.49,9200.0,39.4148,39.4213,39.3823,39.3823,9200.0
2006-02-17 14:25:00,60.49,60.52,60.49,60.52,11200.0,39.3823,39.4018,39.3823,39.4018,11200.0
2006-02-17 14:30:00,60.52,60.52,60.49,60.49,11800.0,39.4018,39.4018,39.3823,39.3823,11800.0
2006-02-17 14:35:00,60.49,60.5,60.49,60.5,7000.0,39.3823,39.3888,39.3823,39.3888,7000.0
2006-02-17 14:40:00,60.51,60.6,60.49,60.6,8600.0,39.3953,39.4539,39.3823,39.4539,8600.0
2006-02-17 14:45:00,60.59,60.65,60.59,60.65,8200.0,39.4474,39.4864,39.4474,39.4864,8200.0
2006-02-17 14:50:00,60.68,60.7,60.66,60.66,21000.0,39.506,39.519,39.493,39.493,21000.0
2006-02-17 14:55:00,60.67,60.68,60.55,60.55,19000.0,39.4995,39.506,39.4213,39.4213,19000.0
2006-02-17 15:00:00,60.53,60.57,60.52,60.57,5800.0,39.4083,39.4344,39.4018,39.4344,5800.0
2006-02-17 15:05:00,60.58,60.6,60.57,60.58,9200.0,39.4409,39.4539,39.4344,39.4409,9200.0
2006-02-17 15:10:00,60.58,60.59,60.52,60.55,7800.0,39.4409,39.4474,39.4018,39.4213,7800.0
2006-02-17 15:15:00,60.53,60.54,60.41,60.41,27000.0,39.4083,39.4148,39.3302,39.3302,27000.0
2006-02-17 15:20:00,60.4,60.4,60.21,60.24,31200.0,39.3237,39.3237,39.2,39.2195,31200.0
2006-02-17 15:25:00,60.24,60.3,60.22,60.29,29600.0,39.2195,39.2586,39.2065,39.2521,29600.0
2006-02-17 15:30:00,60.3,60.4,60.3,60.4,11200.0,39.2586,39.3237,39.2586,39.3237,11200.0
2006-02-17 15:35:00,60.41,60.46,60.41,60.45,25000.0,39.3302,39.3627,39.3302,39.3562,25000.0
2006-02-17 15:40:00,60.45,60.65,60.45,60.65,31200.0,39.3562,39.4864,39.3562,39.4864,31200.0
2006-02-17 15:45:00,60.65,60.7,60.65,60.69,61400.0,39.4864,39.519,39.4864,39.5125,61400.0
2006-02-17 15:50:00,60.67,60.69,60.65,60.66,52400.0,39.4995,39.5125,39.4864,39.493,52400.0
2006-02-17 15:55:00,60.66,60.68,60.66,60.67,19600.0,39.493,39.506,39.493,39.4995,19600.0
2006-02-21 09:30:00,61.0,61.06,60.8,60.81,91400.0,39.7143,39.7534,39.5841,39.5906,91400.0
2006-02-21 09:35:00,60.79,60.88,60.65,60.77,24000.0,39.5776,39.6362,39.4864,39.5646,24000.0
2006-02-21 09:40:00,60.8,60.87,60.54,60.57,20200.0,39.5841,39.6297,39.4148,39.4344,20200.0
2006-02-21 09:45:00,60.72,60.72,60.56,60.56,14000.0,39.532,39.532,39.4278,39.4278,14000.0
2006-02-21 09:50:00,60.57,60.57,60.5,60.52,26800.0,39.4344,39.4344,39.3888,39.4018,26800.0
2006-02-21 09:55:00,60.52,60.57,60.52,60.52,19800.0,39.4018,39.4344,39.4018,39.4018,19800.0
2006-02-21 10:00:00,60.46,60.46,60.25,60.25,26800.0,39.3627,39.3627,39.226,39.226,26800.0
2006-02-21 10:05:00,60.3,60.37,60.24,60.37,20600.0,39.2586,39.3041,39.2195,39.3041,20600.0
2006-02-21 10:10:00,60.37,60.41,60.27,60.27,13800.0,39.3041,39.3302,39.239,39.239,13800.0
2006-02-21 10:15:00,60.27,60.33,60.22,60.23,19400.0,39.239,39.2781,39.2065,39.213,19400.0
2006-02-21 10:20:00,60.22,60.22,60.02,60.02,31800.0,39.2065,39.2065,39.0763,39.0763,31800.0
2006-02-21 10:25:00,60.03,60.06,59.9,60.02,37800.0,39.0828,39.1023,38.9982,39.0763,37800.0
2006-02-21 10:30:00,60.04,60.05,59.99,60.0,19800.0,39.0893,39.0958,39.0567,39.0633,19800.0
2006-02-21 10:35:00,59.99,60.09,59.98,60.09,19000.0,39.0567,39.1219,39.0502,39.1219,19000.0
2006-02-21 10:40:00,60.1,60.1,59.99,59.99,31800.0,39.1284,39.1284,39.0567,39.0567,31800.0
2006-02-21 10:45:00,59.99,59.99,59.89,59.94,42000.0,39.0567,39.0567,38.9916,39.0242,42000.0
2006-02-21 10:50:00,59.9,59.9,59.82,59.88,24000.0,38.9982,38.9982,38.9461,38.9851,24000.0
2006-02-21 10:55:00,59.88,59.95,59.88,59.93,15600.0,38.9851,39.0307,38.9851,39.0177,15600.0
2006-02-21 11:00:00,59.91,60.01,59.91,60.01,33000.0,39.0047,39.0698,39.0047,39.0698,33000.0
2006-02-21 11:05:00,60.01,60.13,60.01,60.13,29000.0,39.0698,39.1479,39.0698,39.1479,29000.0
2006-02-21 11:10:00,60.1,60.13,60.06,60.1,17000.0,39.1284,39.1479,39.1023,39.1284,17000.0
2006-02-21 11:15:00,60.1,60.15,60.1,60.13,6600.0,39.1284,39.1609,39.1284,39.1479,6600.0
2006-02-21 11:20:00,60.13,60.15,60.13,60.15,3800.0,39.1479,39.1609,39.1479,39.1609,3800.0
2006-02-21 11:25:00,60.14,60.16,60.14,60.15,7600.0,39.1544,39.1674,39.1544,39.1609,7600.0
2006-02-21 11:30:00,60.16,60.16,60.12,60.12,9800.0,39.1674,39.1674,39.1414,39.1414,9800.0
2006-02-21 11:35:00,60.12,60.12,60.06,60.06,10400.0,39.1414,39.1414,39.1023,39.1023,10400.0
2006-02-21 11:40:00,60.06,60.07,59.92,59.98,25000.0,39.1023,39.1088,39.0112,39.0502,25000.0
2006-02-21 11:45:00,59.96,59.96,59.92,59.92,1800.0,39.0372,39.0372,39.0112,39.0112,1800.0
2006-02-21 11:50:00,59.92,59.97,59.91,59.95,24800.0,39.0112,39.0437,39.0047,39.0307,24800.0
2006-02-21 11:55:00,59.92,59.95,59.81,59.83,12600.0,39.0112,39.0307,38.9396,38.9526,12600.0
2006-02-21 12:00:00,59.83,59.83,59.77,59.77,20800.0,38.9526,38.9526,38.9135,38.9135,20800.0
2006-02-21 12:05:00,59.77,59.81,59.77,59.8,11800.0,38.9135,38.9396,38.9135,38.933,11800.0
2006-02-21 12:10:00,59.8,59.8,59.73,59.75,9200.0,38.933,38.933,38.8875,38.9005,9200.0
2006-02-21 12:15:00,59.75,59.78,59.69,59.72,8800.0,38.9005,38.92,38.8614,38.881,8800.0
2006-02-21 12:20:00,59.74,59.76,59.73,59.74,8200.0,38.894,38.907,38.8875,38.894,8200.0
2006-02-21 12:25:00,59.75,59.76,59.74,59.76,7400.0,38.9005,38.907,38.894,38.907,7400.0
2006-02-21 12:30:00,59.76,59.83,59.76,59.79,6200.0,38.907,38.9526,38.907,38.9265,6200.0
2006-02-21 12:35:00,59.79,59.82,59.79,59.8,2800.0,38.9265,38.9461,38.9265,38.933,2800.0
2006-02-21 12:40:00,59.76,59.79,59.76,59.79,10400.0,38.907,38.9265,38.907,38.9265,10400.0
2006-02-21 12:45:00,59.79,59.8,59.79,59.8,5400.0,38.9265,38.933,38.9265,38.933,5400.0
2006-02-21 12:50:00,59.8,59.8,59.76,59.77,8000.0,38.933,38.933,38.907,38.9135,8000.0
2006-02-21 12:55:00,59.77,59.77,59.68,59.68,17800.0,38.9135,38.9135,38.8549,38.8549,17800.0
2006-02-21 13:00:00,59.66,59.67,59.55,59.6,24400.0,38.8419,38.8484,38.7703,38.8028,24400.0
2006-02-21 13:05:00,59.61,59.61,59.48,59.5,66600.0,38.8093,38.8093,38.7247,38.7377,66600.0
2006-02-21 13:10:00,59.5,59.51,59.49,59.51,20800.0,38.7377,38.7442,38.7312,38.7442,20800.0
2006-02-21 13:15:00,59.5,59.54,59.49,59.52,10000.0,38.7377,38.7638,38.7312,38.7508,10000.0
2006-02-21 13:20:00,59.52,59.65,59.46,59.65,14200.0,38.7508,38.8354,38.7117,38.8354,14200.0
2006-02-21 13:25:00,59.64,59.64,59.6,59.6,5200.0,38.8289,38.8289,38.8028,38.8028,5200.0
2006-02-21 13:30:00,59.6,59.6,59.58,59.59,11000.0,38.8028,38.8028,38.7898,38.7963,11000.0
2006-02-21 13:35:00,59.58,59.6,59.58,59.58,39000.0,38.7898,38.8028,38.7898,38.7898,39000.0
2006-02-21 13:40:00,59.58,59.59,59.54,59.56,8200.0,38.7898,38.7963,38.7638,38.7768,8200.0
2006-02-21 13:45:00,59.55,59.58,59.54,59.56,30400.0,38.7703,38.7898,38.7638,38.7768,30400.0
2006-02-21 13:50:00,59.54,59.55,59.48,59.51,9200.0,38.7638,38.7703,38.7247,38.7442,9200.0
2006-02-21 13:55:00,59.51,59.51,59.44,59.46,11200.0,38.7442,38.7442,38.6987,38.7117,11200.0
2006-02-21 14:00:00,59.44,59.59,59.44,59.58,15400.0,38.6987,38.7963,38.6987,38.7898,15400.0
2006-02-21 14:05:00,59.57,59.57,59.52,59.55,15800.0,38.7833,38.7833,38.7508,38.7703,15800.0
2006-02-21 14:10:00,59.53,59.58,59.5,59.5,18200.0,38.7573,38.7898,38.7377,38.7377,18200.0
2006-02-21 14:15:00,59.47,59.47,59.41,59.44,19400.0,38.7182,38.7182,38.6791,38.6987,19400.0
2006-02-21 14:20:00,59.47,59.48,59.42,59.45,9400.0,38.7182,38.7247,38.6856,38.7052,9400.0
2006-02-21 14:25:00,59.45,59.52,59.42,59.49,9000.0,38.7052,38.7508,38.6856,38.7312,9000.0
2006-02-21 14:30:00,59.48,59.52,59.47,59.52,17600.0,38.7247,38.7508,38.7182,38.7508,17600.0
2006-02-21 14:35:00,59.55,59.55,59.48,59.48,6400.0,38.7703,38.7703,38.7247,38.7247,6400.0
2006-02-21 14:40:00,59.51,59.56,59.43,59.53,30800.0,38.7442,38.7768,38.6922,38.7573,30800.0
2006-02-21 14:45:00,59.52,59.52,59.48,59.49,15600.0,38.7508,38.7508,38.7247,38.7312,15600.0
2006-02-21 14:50:00,59.5,59.53,59.46,59.5,21600.0,38.7377,38.7573,38.7117,38.7377,21600.0
2006-02-21 14:55:00,59.5,59.55,59.48,59.48,12400.0,38.7377,38.7703,38.7247,38.7247,12400.0
2006-02-21 15:00:00,59.49,59.52,59.48,59.51,9800.0,38.7312,38.7508,38.7247,38.7442,9800.0
2006-02-21 15:05:00,59.51,59.58,59.5,59.56,14400.0,38.7442,38.7898,38.7377,38.7768,14400.0
2006-02-21 15:10:00,59.55,59.55,59.53,59.53,16000.0,38.7703,38.7703,38.7573,38.7573,16000.0
2006-02-21 15:15:00,59.54,59.55,59.52,59.54,10400.0,38.7638,38.7703,38.7508,38.7638,10400.0
2006-02-21 15:20:00,59.55,59.55,59.5,59.54,37000.0,38.7703,38.7703,38.7377,38.7638,37000.0
2006-02-21 15:25:00,59.54,59.63,59.54,59.59,18400.0,38.7638,38.8224,38.7638,38.7963,18400.0
2006-02-21 15:30:00,59.58,59.58,59.56,59.56,15200.0,38.7898,38.7898,38.7768,38.7768,15200.0
2006-02-21 15:35:00,59.56,59.57,59.44,59.48,42200.0,38.7768,38.7833,38.6987,38.7247,42200.0
2006-02-21 15:40:00,59.47,59.5,59.43,59.49,25600.0,38.7182,38.7377,38.6922,38.7312,25600.0
2006-02-21 15:45:00,59.49,59.5,59.49,59.49,31800.0,38.7312,38.7377,38.7312,38.7312,31800.0
2006-02-21 15:50:00,59.49,59.5,59.49,59.5,48400.0,38.7312,38.7377,38.7312,38.7377,48400.0
2006-02-21 15:55:00,59.5,59.5,59.49,59.5,65600.0,38.7377,38.7377,38.7312,38.7377,65600.0
2006-02-22 09:30:00,59.9,59.99,59.86,59.9,35800.0,38.9982,39.0567,38.9721,38.9982,35800.0
2006-02-22 09:35:00,59.9,60.25,59.9,60.24,27600.0,38.9982,39.226,38.9982,39.2195,27600.0
2006-02-22 09:40:00,60.24,60.55,60.24,60.5,47200.0,39.2195,39.4213,39.2195,39.3888,47200.0
2006-02-22 09:45:00,60.5,60.6,60.18,60.22,52200.0,39.3888,39.4539,39.1804,39.2065,52200.0
2006-02-22 09:50:00,60.27,60.27,60.12,60.13,22800.0,39.239,39.239,39.1414,39.1479,22800.0
2006-02-22 09:55:00,60.13,60.13,60.05,60.08,20200.0,39.1479,39.1479,39.0958,39.1153,20200.0
2006-02-22 10:00:00,60.12,60.25,60.11,60.22,29200.0,39.1414,39.226,39.1349,39.2065,29200.0
2006-02-22 10:05:00,60.2,60.25,60.09,60.12,20600.0,39.1935,39.226,39.1219,39.1414,20600.0
2006-02-22 10:10:00,60.14,60.23,60.1,60.21,18000.0,39.1544,39.213,39.1284,39.2,18000.0
2006-02-22 10:15:00,60.2,60.2,60.1,60.13,12200.0,39.1935,39.1935,39.1284,39.1479,12200.0
2006-02-22 10:20:00,60.15,60.26,60.15,60.21,33800.0,39.1609,39.2325,39.1609,39.2,33800.0
2006-02-22 10:25:00,60.21,60.25,60.19,60.24,20800.0,39.2,39.226,39.187,39.2195,20800.0
2006-02-22 10:30:00,60.24,60.42,60.24,60.42,64600.0,39.2195,39.3367,39.2195,39.3367,64600.0
2006-02-22 10:35:00,60.38,60.43,60.3,60.3,25800.0,39.3107,39.3432,39.2586,39.2586,25800.0
2006-02-22 10:40:00,60.29,60.3,60.18,60.18,15000.0,39.2521,39.2586,39.1804,39.1804,15000.0
2006-02-22 10:45:00,60.18,60.24,60.17,60.24,11200.0,39.1804,39.2195,39.1739,39.2195,11200.0
2006-02-22 10:50:00,60.23,60.31,60.2,60.31,15600.0,39.213,39.2651,39.1935,39.2651,15600.0
2006-02-22 10:55:00,60.31,60.41,60.31,60.41,14200.0,39.2651,39.3302,39.2651,39.3302,14200.0
2006-02-22 11:00:00,60.41,60.45,60.37,60.37,14200.0,39.3302,39.3562,39.3041,39.3041,14200.0
2006-02-22 11:05:00,60.38,60.42,60.32,60.41,10000.0,39.3107,39.3367,39.2716,39.3302,10000.0
2006-02-22 11:10:00,60.42,60.46,60.34,60.34,14200.0,39.3367,39.3627,39.2846,39.2846,14200.0
2006-02-22 11:15:00,60.34,60.37,60.33,60.35,17800.0,39.2846,39.3041,39.2781,39.2911,17800.0
2006-02-22 11:20:00,60.35,60.4,60.35,60.4,24600.0,39.2911,39.3237,39.2911,39.3237,24600.0
2006-02-22 11:25:00,60.4,60.43,60.38,60.39,167400.0,39.3237,39.3432,39.3107,39.3172,167400.0
2006-02-22 11:30:00,60.38,60.43,60.31,60.31,8800.0,39.3107,39.3432,39.2651,39.2651,8800.0
2006-02-22 11:35:00,60.31,60.39,60.28,60.35,5800.0,39.2651,39.3172,39.2456,39.2911,5800.0
2006-02-22 11:40:00,60.35,60.35,60.31,60.32,6800.0,39.2911,39.2911,39.2651,39.2716,6800.0
2006-02-22 11:45:00,60.33,60.43,60.33,60.42,10200.0,39.2781,39.3432,39.2781,39.3367,10200.0
2006-02-22 11:50:00,60.42,60.42,60.38,60.41,5400.0,39.3367,39.3367,39.3107,39.3302,5400.0
2006-02-22 11:55:00,60.42,60.43,60.38,60.38,9400.0,39.3367,39.3432,39.3107,39.3107,9400.0
2006-02-22 12:00:00,60.38,60.43,60.35,60.38,19200.0,39.3107,39.3432,39.2911,39.3107,19200.0
2006-02-22 12:05:00,60.38,60.41,60.37,60.4,10800.0,39.3107,39.3302,39.3041,39.3237,10800.0
2006-02-22 12:10:00,60.4,60.4,60.32,60.32,24200.0,39.3237,39.3237,39.2716,39.2716,24200.0
2006-02-22 12:15:00,60.32,60.37,60.3,60.35,20000.0,39.2716,39.3041,39.2586,39.2911,20000.0
2006-02-22 12:20:00,60.35,60.38,60.34,60.37,13800.0,39.2911,39.3107,39.2846,39.3041,13800.0
2006-02-22 12:25:00,60.37,60.39,60.33,60.33,17400.0,39.3041,39.3172,39.2781,39.2781,17400.0
2006-02-22 12:30:00,60.35,60.35,60.32,60.33,10600.0,39.2911,39.2911,39.2716,39.2781,10600.0
2006-02-22 12:35:00,60.33,60.35,60.3,60.32,10200.0,39.2781,39.2911,39.2586,39.2716,10200.0
2006-02-22 12:40:00,60.31,60.33,60.3,60.3,14200.0,39.2651,39.2781,39.2586,39.2586,14200.0
2006-02-22 12:45:00,60.3,60.34,60.3,60.32,6800.0,39.2586,39.2846,39.2586,39.2716,6800.0
2006-02-22 12:50:00,60.31,60.35,60.31,60.35,6400.0,39.2651,39.2911,39.2651,39.2911,6400.0
2006-02-22 12:55:00,60.37,60.38,60.37,60.38,6800.0,39.3041,39.3107,39.3041,39.3107,6800.0
2006-02-22 13:00:00,60.38,60.38,60.33,60.36,7800.0,39.3107,39.3107,39.2781,39.2976,7800.0
2006-02-22 13:05:00,60.36,60.36,60.31,60.31,50200.0,39.2976,39.2976,39.2651,39.2651,50200.0
2006-02-22 13:10:00,60.31,60.33,60.3,60.3,6400.0,39.2651,39.2781,39.2586,39.2586,6400.0
2006-02-22 13:15:00,60.3,60.3,60.27,60.27,1800.0,39.2586,39.2586,39.239,39.239,1800.0
2006-02-22 13:20:00,60.28,60.33,60.27,60.32,6600.0,39.2456,39.2781,39.239,39.2716,6600.0
2006-02-22 13:25:00,60.32,60.33,60.25,60.3,9600.0,39.2716,39.2781,39.226,39.2586,9600.0
2006-02-22 13:30:00,60.3,60.3,60.26,60.26,9400.0,39.2586,39.2586,39.2325,39.2325,9400.0
2006-02-22 13:35:00,60.25,60.27,60.24,60.25,12800.0,39.226,39.239,39.2195,39.226,12800.0
2006-02-22 13:40:00,60.25,60.27,60.21,60.22,60800.0,39.226,39.239,39.2,39.2065,60800.0
2006-02-22 13:45:00,60.24,60.3,60.24,60.3,8600.0,39.2195,39.2586,39.2195,39.2586,8600.0
2006-02-22 13:50:00,60.3,60.33,60.27,60.28,7600.0,39.2586,39.2781,39.239,39.2456,7600.0
2006-02-22 13:55:00,60.28,60.3,60.24,60.25,13600.0,39.2456,39.2586,39.2195,39.226,13600.0
2006-02-22 14:00:00,60.25,60.25,60.22,60.22,9200.0,39.226,39.226,39.2065,39.2065,9200.0
2006-02-22 14:05:00,60.22,60.24,60.22,60.23,4800.0,39.2065,39.2195,39.2065,39.213,4800.0
2006-02-22 14:10:00,60.23,60.24,60.21,60.24,8800.0,39.213,39.2195,39.2,39.2195,8800.0
2006-02-22 14:15:00,60.23,60.24,60.22,60.24,8400.0,39.213,39.2195,39.2065,39.2195,8400.0
2006-02-22 14:20:00,60.24,60.24,60.23,60.24,6800.0,39.2195,39.2195,39.213,39.2195,6800.0
2006-02-22 14:25:00,60.22,60.22,60.09,60.1,29200.0,39.2065,39.2065,39.1219,39.1284,29200.0
2006-02-22 14:30:00,60.01,60.1,59.9,59.95,90800.0,39.0698,39.1284,38.9982,39.0307,90800.0
2006-02-22 14:35:00,59.95,59.95,59.86,59.88,13800.0,39.0307,39.0307,38.9721,38.9851,13800.0
2006-02-22 14:40:00,59.88,59.88,59.74,59.78,35000.0,38.9851,38.9851,38.894,38.92,35000.0
2006-02-22 14:45:00,59.78,59.8,59.71,59.75,33000.0,38.92,38.933,38.8745,38.9005,33000.0
2006-02-22 14:50:00,59.79,59.91,59.77,59.89,26000.0,38.9265,39.0047,38.9135,38.9916,26000.0
2006-02-22 14:55:00,59.89,59.9,59.83,59.9,17600.0,38.9916,38.9982,38.9526,38.9982,17600.0
2006-02-22 15:00:00,59.93,59.98,59.93,59.95,35200.0,39.0177,39.0502,39.0177,39.0307,35200.0
2006-02-22 15:05:00,59.93,59.98,59.88,59.91,20600.0,39.0177,39.0502,38.9851,39.0047,20600.0
2006-02-22 15:10:00,59.91,59.99,59.91,59.99,17600.0,39.0047,39.0567,39.0047,39.0567,17600.0
2006-02-22 15:15:00,59.99,60.0,59.9,60.0,34600.0,39.0567,39.0633,38.9982,39.0633,34600.0
2006-02-22 15:20:00,60.0,60.0,59.99,59.99,13400.0,39.0633,39.0633,39.0567,39.0567,13400.0
2006-02-22 15:25:00,59.99,59.99,59.95,59.97,30400.0,39.0567,39.0567,39.0307,39.0437,30400.0
2006-02-22 15:30:00,59.98,60.0,59.98,60.0,32800.0,39.0502,39.0633,39.0502,39.0633,32800.0
2006-02-22 15:35:00,60.0,60.09,60.0,60.06,76800.0,39.0633,39.1219,39.0633,39.1023,76800.0
2006-02-22 15:40:00,60.09,60.12,60.09,60.1,41400.0,39.1219,39.1414,39.1219,39.1284,41400.0
2006-02-22 15:45:00,60.1,60.16,60.1,60.16,31000.0,39.1284,39.1674,39.1284,39.1674,31000.0
2006-02-22 15:50:00,60.16,60.16,60.15,60.15,35200.0,39.1674,39.1674,39.1609,39.1609,35200.0
2006-02-22 15:55:00,60.15,60.16,60.07,60.15,115000.0,39.1609,39.1674,39.1088,39.1609,115000.0
2006-02-23 09:30:00,61.3,61.63,61.15,61.18,222800.0,39.9096,40.1245,39.812,39.8315,222800.0
2006-02-23 09:35:00,61.18,61.33,61.15,61.29,128000.0,39.8315,39.9292,39.812,39.9031,128000.0
2006-02-23 09:40:00,61.3,61.38,61.24,61.31,202000.0,39.9096,39.9617,39.8706,39.9161,202000.0
2006-02-23 09:45:00,61.35,61.35,61.25,61.28,67800.0,39.9422,39.9422,39.8771,39.8966,67800.0
2006-02-23 09:50:00,61.28,61.35,61.28,61.31,52000.0,39.8966,39.9422,39.8966,39.9161,52000.0
2006-02-23 09:55:00,61.32,61.34,61.28,61.28,36600.0,39.9226,39.9357,39.8966,39.8966,36600.0
2006-02-23 10:00:00,61.27,61.29,61.0,61.07,57400.0,39.8901,39.9031,39.7143,39.7599,57400.0
2006-02-23 10:05:00,61.07,61.07,60.99,61.01,28400.0,39.7599,39.7599,39.7078,39.7208,28400.0
2006-02-23 10:10:00,61.01,61.1,61.01,61.08,35800.0,39.7208,39.7794,39.7208,39.7664,35800.0
2006-02-23 10:15:00,61.05,61.06,60.95,61.04,31600.0,39.7469,39.7534,39.6818,39.7404,31600.0
2006-02-23 10:20:00,61.04,61.04,60.8,60.81,23400.0,39.7404,39.7404,39.5841,39.5906,23400.0
2006-02-23 10:25:00,60.8,60.99,60.8,60.95,41800.0,39.5841,39.7078,39.5841,39.6818,41800.0
2006-02-23 10:30:00,60.95,60.97,60.92,60.97,31000.0,39.6818,39.6948,39.6622,39.6948,31000.0
2006-02-23 10:35:00,60.98,61.02,60.97,61.0,27400.0,39.7013,39.7273,39.6948,39.7143,27400.0
2006-02-23 10:40:00,61.0,61.0,60.96,60.99,37800.0,39.7143,39.7143,39.6883,39.7078,37800.0
2006-02-23 10:45:00,60.99,61.0,60.95,60.96,19800.0,39.7078,39.7143,39.6818,39.6883,19800.0
2006-02-23 10:50:00,60.97,60.98,60.88,60.88,23000.0,39.6948,39.7013,39.6362,39.6362,23000.0
2006-02-23 10:55:00,60.86,60.88,60.83,60.88,35600.0,39.6232,39.6362,39.6036,39.6362,35600.0
2006-02-23 11:00:00,60.88,60.92,60.87,60.88,13000.0,39.6362,39.6622,39.6297,39.6362,13000.0
2006-02-23 11:05:00,60.91,60.99,60.9,60.96,20400.0,39.6557,39.7078,39.6492,39.6883,20400.0
2006-02-23 11:10:00,60.97,61.01,60.88,60.98,25800.0,39.6948,39.7208,39.6362,39.7013,25800.0
2006-02-23 11:15:00,60.98,60.98,60.9,60.92,23000.0,39.7013,39.7013,39.6492,39.6622,23000.0
2006-02-23 11:20:00,60.92,60.92,60.85,60.91,8800.0,39.6622,39.6622,39.6167,39.6557,8800.0
2006-02-23 11:25:00,60.92,61.0,60.92,60.97,29200.0,39.6622,39.7143,39.6622,39.6948,29200.0
2006-02-23 11:30:00,60.93,60.98,60.86,60.97,19400.0,39.6687,39.7013,39.6232,39.6948,19400.0
2006-02-23 11:35:00,60.97,61.0,60.96,60.99,11800.0,39.6948,39.7143,39.6883,39.7078,11800.0
2006-02-23 11:40:00,60.99,60.99,60.92,60.93,23200.0,39.7078,39.7078,39.6622,39.6687,23200.0
2006-02-23 11:45:00,60.94,60.96,60.88,60.91,8600.0,39.6752,39.6883,39.6362,39.6557,8600.0
2006-02-23 11:50:00,60.91,60.91,60.88,60.88,7600.0,39.6557,39.6557,39.6362,39.6362,7600.0
2006-02-23 11:55:00,60.89,60.9,60.83,60.86,9800.0,39.6427,39.6492,39.6036,39.6232,9800.0
2006-02-23 12:00:00,60.87,60.89,60.82,60.85,24800.0,39.6297,39.6427,39.5971,39.6167,24800.0
2006-02-23 12:05:00,60.85,60.9,60.85,60.9,4000.0,39.6167,39.6492,39.6167,39.6492,4000.0
2006-02-23 12:10:00,60.92,60.95,60.92,60.94,12800.0,39.6622,39.6818,39.6622,39.6752,12800.0
2006-02-23 12:15:00,60.94,60.94,60.9,60.9,8200.0,39.6752,39.6752,39.6492,39.6492,8200.0
2006-02-23 12:20:00,60.91,60.93,60.91,60.93,8200.0,39.6557,39.6687,39.6557,39.6687,8200.0
2006-02-23 12:25:00,60.93,60.95,60.92,60.94,17400.0,39.6687,39.6818,39.6622,39.6752,17400.0
2006-02-23 12:30:00,60.93,60.98,60.93,60.95,21000.0,39.6687,39.7013,39.6687,39.6818,21000.0
2006-02-23 12:35:00,60.95,60.99,60.95,60.99,8400.0,39.6818,39.7078,39.6818,39.7078,8400.0
2006-02-23 12:40:00,60.98,61.02,60.9,60.9,56600.0,39.7013,39.7273,39.6492,39.6492,56600.0
2006-02-23 12:45:00,60.88,60.98,60.88,60.98,8800.0,39.6362,39.7013,39.6362,39.7013,8800.0
2006-02-23 12:50:00,60.99,61.01,60.94,60.95,4000.0,39.7078,39.7208,39.6752,39.6818,4000.0
2006-02-23 12:55:00,60.94,60.97,60.9,60.92,10000.0,39.6752,39.6948,39.6492,39.6622,10000.0
2006-02-23 13:00:00,60.91,60.91,60.86,60.88,10600.0,39.6557,39.6557,39.6232,39.6362,10600.0
2006-02-23 13:05:00,60.89,60.93,60.88,60.93,8000.0,39.6427,39.6687,39.6362,39.6687,8000.0
2006-02-23 13:10:00,60.93,60.94,60.93,60.93,6200.0,39.6687,39.6752,39.6687,39.6687,6200.0
2006-02-23 13:15:00,60.93,60.97,60.93,60.97,9400.0,39.6687,39.6948,39.6687,39.6948,9400.0
2006-02-23 13:20:00,60.95,60.95,60.9,60.91,10000.0,39.6818,39.6818,39.6492,39.6557,10000.0
2006-02-23 13:25:00,60.91,60.91,60.88,60.88,14800.0,39.6557,39.6557,39.6362,39.6362,14800.0
2006-02-23 13:30:00,60.87,60.88,60.77,60.8,26000.0,39.6297,39.6362,39.5646,39.5841,26000.0
2006-02-23 13:35:00,60.8,60.86,60.78,60.79,19600.0,39.5841,39.6232,39.5711,39.5776,19600.0
2006-02-23 13:40:00,60.79,60.84,60.79,60.84,18800.0,39.5776,39.6101,39.5776,39.6101,18800.0
2006-02-23 13:45:00,60.85,60.94,60.85,60.92,8600.0,39.6167,39.6752,39.6167,39.6622,8600.0
2006-02-23 13:50:00,60.92,60.94,60.9,60.92,8200.0,39.6622,39.6752,39.6492,39.6622,8200.0
2006-02-23 13:55:00,60.93,60.93,60.91,60.92,7400.0,39.6687,39.6687,39.6557,39.6622,7400.0
2006-02-23 14:00:00,60.92,60.93,60.92,60.93,7800.0,39.6622,39.6687,39.6622,39.6687,7800.0
2006-02-23 14:05:00,60.93,60.94,60.91,60.91,9800.0,39.6687,39.6752,39.6557,39.6557,9800.0
2006-02-23 14:10:00,60.91,60.92,60.84,60.84,7800.0,39.6557,39.6622,39.6101,39.6101,7800.0
2006-02-23 14:15:00,60.82,60.82,60.76,60.77,19400.0,39.5971,39.5971,39.5581,39.5646,19400.0
2006-02-23 14:20:00,60.77,60.78,60.73,60.74,10800.0,39.5646,39.5711,39.5385,39.545,10800.0
2006-02-23 14:25:00,60.75,60.75,60.72,60.72,17800.0,39.5515,39.5515,39.532,39.532,17800.0
2006-02-23 14:30:00,60.71,60.71,60.6,60.62,24400.0,39.5255,39.5255,39.4539,39.4669,24400.0
2006-02-23 14:35:00,60.62,60.72,60.6,60.72,33000.0,39.4669,39.532,39.4539,39.532,33000.0
2006-02-23 14:40:00,60.68,60.8,60.67,60.77,54600.0,39.506,39.5841,39.4995,39.5646,54600.0
2006-02-23 14:45:00,60.75,60.77,60.74,60.76,14200.0,39.5515,39.5646,39.545,39.5581,14200.0
2006-02-23 14:50:00,60.76,60.79,60.76,60.77,7600.0,39.5581,39.5776,39.5581,39.5646,7600.0
2006-02-23 14:55:00,60.77,60.77,60.64,60.69,14800.0,39.5646,39.5646,39.4799,39.5125,14800.0
2006-02-23 15:00:00,60.69,60.72,60.69,60.72,14600.0,39.5125,39.532,39.5125,39.532,14600.0
2006-02-23 15:05:00,60.72,60.74,60.68,60.73,12000.0,39.532,39.545,39.506,39.5385,12000.0
2006-02-23 15:10:00,60.73,60.73,60.71,60.71,9600.0,39.5385,39.5385,39.5255,39.5255,9600.0
2006-02-23 15:15:00,60.72,60.76,60.72,60.74,12000.0,39.532,39.5581,39.532,39.545,12000.0
2006-02-23 15:20:00,60.74,60.74,60.73,60.74,12800.0,39.545,39.545,39.5385,39.545,12800.0
2006-02-23 15:25:00,60.74,60.76,60.72,60.74,16200.0,39.545,39.5581,39.532,39.545,16200.0
2006-02-23 15:30:00,60.74,60.8,60.71,60.8,25400.0,39.545,39.5841,39.5255,39.5841,25400.0
2006-02-23 15:35:00,60.79,60.8,60.66,60.68,32800.0,39.5776,39.5841,39.493,39.506,32800.0
2006-02-23 15:40:00,60.67,60.67,60.61,60.61,21800.0,39.4995,39.4995,39.4604,39.4604,21800.0
2006-02-23 15:45:00,60.63,60.66,60.62,60.63,20000.0,39.4734,39.493,39.4669,39.4734,20000.0
2006-02-23 15:50:00,60.63,60.63,60.61,60.61,59800.0,39.4734,39.4734,39.4604,39.4604,59800.0
2006-02-23 15:55:00,60.6,60.6,60.59,60.6,76600.0,39.4539,39.4539,39.4474,39.4539,76600.0
2006-02-24 09:30:00,60.61,60.74,60.61,60.74,33200.0,39.4604,39.545,39.4604,39.545,33200.0
2006-02-24 09:35:00,60.65,60.65,60.51,60.58,16800.0,39.4864,39.4864,39.3953,39.4409,16800.0
2006-02-24 09:40:00,60.58,60.72,60.5,60.64,22000.0,39.4409,39.532,39.3888,39.4799,22000.0
2006-02-24 09:45:00,60.65,60.85,60.64,60.85,48200.0,39.4864,39.6167,39.4799,39.6167,48200.0
2006-02-24 09:50:00,60.9,60.94,60.81,60.84,28200.0,39.6492,39.6752,39.5906,39.6101,28200.0
2006-02-24 09:55:00,60.85,60.85,60.81,60.85,26400.0,39.6167,39.6167,39.5906,39.6167,26400.0
2006-02-24 10:00:00,60.85,60.85,60.73,60.74,29600.0,39.6167,39.6167,39.5385,39.545,29600.0
2006-02-24 10:05:00,60.74,60.74,60.65,60.7,37400.0,39.545,39.545,39.4864,39.519,37400.0
2006-02-24 10:10:00,60.71,60.85,60.71,60.75,12000.0,39.5255,39.6167,39.5255,39.5515,12000.0
2006-02-24 10:15:00,60.75,60.81,60.74,60.79,18600.0,39.5515,39.5906,39.545,39.5776,18600.0
2006-02-24 10:20:00,60.77,60.77,60.53,60.53,28200.0,39.5646,39.5646,39.4083,39.4083,28200.0
2006-02-24 10:25:00,60.53,60.62,60.52,60.56,54600.0,39.4083,39.4669,39.4018,39.4278,54600.0
2006-02-24 10:30:00,60.57,60.63,60.56,60.59,103200.0,39.4344,39.4734,39.4278,39.4474,103200.0
2006-02-24 10:35:00,60.62,60.64,60.59,60.64,18800.0,39.4669,39.4799,39.4474,39.4799,18800.0
2006-02-24 10:40:00,60.64,60.68,60.62,60.66,12600.0,39.4799,39.506,39.4669,39.493,12600.0
2006-02-24 10:45:00,60.64,60.64,60.57,60.6,19200.0,39.4799,39.4799,39.4344,39.4539,19200.0
2006-02-24 10:50:00,60.59,60.6,60.56,60.59,13600.0,39.4474,39.4539,39.4278,39.4474,13600.0
2006-02-24 10:55:00,60.58,60.6,60.56,60.59,28800.0,39.4409,39.4539,39.4278,39.4474,28800.0
2006-02-24 11:00:00,60.6,60.64,60.6,60.62,12000.0,39.4539,39.4799,39.4539,39.4669,12000.0
2006-02-24 11:05:00,60.62,60.63,60.58,60.6,16800.0,39.4669,39.4734,39.4409,39.4539,16800.0
2006-02-24 11:10:00,60.6,60.63,60.6,60.6,8400.0,39.4539,39.4734,39.4539,39.4539,8400.0
2006-02-24 11:15:00,60.6,60.6,60.58,60.59,15200.0,39.4539,39.4539,39.4409,39.4474,15200.0
2006-02-24 11:20:00,60.6,60.68,60.6,60.68,26600.0,39.4539,39.506,39.4539,39.506,26600.0
2006-02-24 11:25:00,60.67,60.68,60.65,60.65,10800.0,39.4995,39.506,39.4864,39.4864,10800.0
2006-02-24 11:30:00,60.65,60.65,60.59,60.6,10800.0,39.4864,39.4864,39.4474,39.4539,10800.0
2006-02-24 11:35:00,60.6,60.69,60.6,60.65,18000.0,39.4539,39.5125,39.4539,39.4864,18000.0
2006-02-24 11:40:00,60.67,60.68,60.64,60.65,13400.0,39.4995,39.506,39.4799,39.4864,13400.0
2006-02-24 11:45:00,60.66,60.66,60.6,60.6,7200.0,39.493,39.493,39.4539,39.4539,7200.0
2006-02-24 11:50:00,60.6,60.65,60.6,60.65,8600.0,39.4539,39.4864,39.4539,39.4864,8600.0
2006-02-24 11:55:00,60.66,60.66,60.6,60.6,5200.0,39.493,39.493,39.4539,39.4539,5200.0
2006-02-24 12:00:00,60.6,60.67,60.59,60.65,9600.0,39.4539,39.4995,39.4474,39.4864,9600.0
2006-02-24 12:05:00,60.65,60.67,60.65,60.65,28600.0,39.4864,39.4995,39.4864,39.4864,28600.0
2006-02-24 12:10:00,60.65,60.65,60.61,60.64,6400.0,39.4864,39.4864,39.4604,39.4799,6400.0
2006-02-24 12:15:00,60.62,60.68,60.62,60.68,29600.0,39.4669,39.506,39.4669,39.506,29600.0
2006-02-24 12:20:00,60.69,60.72,60.66,60.69,9600.0,39.5125,39.532,39.493,39.5125,9600.0
2006-02-24 12:25:00,60.67,60.71,60.63,60.67,14000.0,39.4995,39.5255,39.4734,39.4995,14000.0
2006-02-24 12:30:00,60.72,60.77,60.71,60.77,8000.0,39.532,39.5646,39.5255,39.5646,8000.0
2006-02-24 12:35:00,60.77,60.8,60.77,60.8,4600.0,39.5646,39.5841,39.5646,39.5841,4600.0
2006-02-24 12:40:00,60.82,60.82,60.74,60.75,25800.0,39.5971,39.5971,39.545,39.5515,25800.0
2006-02-24 12:45:00,60.74,60.75,60.74,60.74,6000.0,39.545,39.5515,39.545,39.545,6000.0
2006-02-24 12:50:00,60.74,60.75,60.74,60.75,8400.0,39.545,39.5515,39.545,39.5515,8400.0
2006-02-24 12:55:00,60.75,60.75,60.74,60.74,15800.0,39.5515,39.5515,39.545,39.545,15800.0
2006-02-24 13:00:00,60.74,60.75,60.68,60.68,15600.0,39.545,39.5515,39.506,39.506,15600.0
2006-02-24 13:05:00,60.68,60.7,60.67,60.69,10600.0,39.506,39.519,39.4995,39.5125,10600.0
2006-02-24 13:10:00,60.69,60.69,60.65,60.65,5000.0,39.5125,39.5125,39.4864,39.4864,5000.0
2006-02-24 13:15:00,60.65,60.67,60.65,60.67,12800.0,39.4864,39.4995,39.4864,39.4995,12800.0
2006-02-24 13:20:00,60.67,60.75,60.67,60.75,17000.0,39.4995,39.5515,39.4995,39.5515,17000.0
2006-02-24 13:25:00,60.75,60.75,60.66,60.68,12800.0,39.5515,39.5515,39.493,39.506,12800.0
2006-02-24 13:30:00,60.69,60.7,60.65,60.7,43600.0,39.5125,39.519,39.4864,39.519,43600.0
2006-02-24 13:35:00,60.7,60.78,60.7,60.77,16600.0,39.519,39.5711,39.519,39.5646,16600.0
2006-02-24 13:40:00,60.77,60.77,60.71,60.76,18200.0,39.5646,39.5646,39.5255,39.5581,18200.0
2006-02-24 13:45:00,60.76,60.81,60.76,60.8,17600.0,39.5581,39.5906,39.5581,39.5841,17600.0
2006-02-24 13:50:00,60.79,60.79,60.69,60.75,27200.0,39.5776,39.5776,39.5125,39.5515,27200.0
2006-02-24 13:55:00,60.75,60.75,60.73,60.75,32400.0,39.5515,39.5515,39.5385,39.5515,32400.0
2006-02-24 14:00:00,60.75,60.76,60.72,60.75,119200.0,39.5515,39.5581,39.532,39.5515,119200.0
2006-02-24 14:05:00,60.75,60.75,60.73,60.75,31800.0,39.5515,39.5515,39.5385,39.5515,31800.0
2006-02-24 14:10:00,60.75,60.8,60.74,60.77,72800.0,39.5515,39.5841,39.545,39.5646,72800.0
2006-02-24 14:15:00,60.79,60.8,60.76,60.76,30800.0,39.5776,39.5841,39.5581,39.5581,30800.0
2006-02-24 14:20:00,60.8,60.83,60.8,60.82,45400.0,39.5841,39.6036,39.5841,39.5971,45400.0
2006-02-24 14:25:00,60.81,60.81,60.74,60.8,12600.0,39.5906,39.5906,39.545,39.5841,12600.0
2006-02-24 14:30:00,60.81,60.85,60.8,60.85,32400.0,39.5906,39.6167,39.5841,39.6167,32400.0
2006-02-24 14:35:00,60.85,60.93,60.85,60.93,41600.0,39.6167,39.6687,39.6167,39.6687,41600.0
2006-02-24 14:40:00,60.92,61.02,60.9,61.02,42200.0,39.6622,39.7273,39.6492,39.7273,42200.0
2006-02-24 14:45:00,61.01,61.02,60.99,60.99,16600.0,39.7208,39.7273,39.7078,39.7078,16600.0
2006-02-24 14:50:00,60.98,61.0,60.95,60.98,56000.0,39.7013,39.7143,39.6818,39.7013,56000.0
2006-02-24 14:55:00,60.95,61.05,60.95,61.05,39800.0,39.6818,39.7469,39.6818,39.7469,39800.0
2006-02-24 15:00:00,61.05,61.05,61.02,61.03,14400.0,39.7469,39.7469,39.7273,39.7338,14400.0
2006-02-24 15:05:00,61.03,61.03,60.99,61.02,62800.0,39.7338,39.7338,39.7078,39.7273,62800.0
2006-02-24 15:10:00,61.02,61.13,61.02,61.07,47000.0,39.7273,39.7989,39.7273,39.7599,47000.0
2006-02-24 15:15:00,61.07,61.07,61.02,61.06,41800.0,39.7599,39.7599,39.7273,39.7534,41800.0
2006-02-24 15:20:00,61.06,61.06,61.04,61.04,19600.0,39.7534,39.7534,39.7404,39.7404,19600.0
2006-02-24 15:25:00,61.05,61.05,60.98,61.02,37800.0,39.7469,39.7469,39.7013,39.7273,37800.0
2006-02-24 15:30:00,61.02,61.02,61.0,61.02,22400.0,39.7273,39.7273,39.7143,39.7273,22400.0
2006-02-24 15:35:00,61.02,61.02,60.97,60.97,35000.0,39.7273,39.7273,39.6948,39.6948,35000.0
2006-02-24 15:40:00,60.96,61.02,60.96,61.02,57800.0,39.6883,39.7273,39.6883,39.7273,57800.0
2006-02-24 15:45:00,61.02,61.04,61.0,61.02,37800.0,39.7273,39.7404,39.7143,39.7273,37800.0
2006-02-24 15:50:00,61.02,61.03,60.9,60.9,38200.0,39.7273,39.7338,39.6492,39.6492,38200.0
2006-02-24 15:55:00,60.91,60.98,60.91,60.95,62800.0,39.6557,39.7013,39.6557,39.6818,62800.0
2006-02-27 09:30:00,61.25,61.42,61.2,61.42,46400.0,39.8771,39.9878,39.8445,39.9878,46400.0
2006-02-27 09:35:00,61.42,61.63,61.35,61.41,39200.0,39.9878,40.1245,39.9422,39.9812,39200.0
2006-02-27 09:40:00,61.35,61.52,61.35,61.52,50600.0,39.9422,40.0529,39.9422,40.0529,50600.0
2006-02-27 09:45:00,61.54,61.59,61.5,61.53,26000.0,40.0659,40.0984,40.0398,40.0594,26000.0
2006-02-27 09:50:00,61.54,61.63,61.52,61.63,69400.0,40.0659,40.1245,40.0529,40.1245,69400.0
2006-02-27 09:55:00,61.63,61.81,61.63,61.77,37800.0,40.1245,40.2417,40.1245,40.2156,37800.0
2006-02-27 10:00:00,61.81,61.89,61.8,61.88,48600.0,40.2417,40.2937,40.2352,40.2872,48600.0
2006-02-27 10:05:00,61.88,61.95,61.8,61.85,51600.0,40.2872,40.3328,40.2352,40.2677,51600.0
2006-02-27 10:10:00,61.81,61.88,61.8,61.88,40800.0,40.2417,40.2872,40.2352,40.2872,40800.0
2006-02-27 10:15:00,61.88,62.12,61.88,62.05,100000.0,40.2872,40.4435,40.2872,40.3979,100000.0
2006-02-27 10:20:00,62.05,62.13,62.02,62.13,32600.0,40.3979,40.45,40.3784,40.45,32600.0
2006-02-27 10:25:00,62.12,62.17,62.1,62.12,17800.0,40.4435,40.476,40.4305,40.4435,17800.0
2006-02-27 10:30:00,62.12,62.13,62.07,62.1,28600.0,40.4435,40.45,40.4109,40.4305,28600.0
2006-02-27 10:35:00,62.1,62.13,62.08,62.1,26200.0,40.4305,40.45,40.4175,40.4305,26200.0
2006-02-27 10:40:00,62.1,62.18,62.1,62.17,27400.0,40.4305,40.4826,40.4305,40.476,27400.0
2006-02-27 10:45:00,62.17,62.17,62.05,62.07,26600.0,40.476,40.476,40.3979,40.4109,26600.0
2006-02-27 10:50:00,62.06,62.06,61.95,62.0,32800.0,40.4044,40.4044,40.3328,40.3654,32800.0
2006-02-27 10:55:00,62.0,62.04,61.94,62.01,32800.0,40.3654,40.3914,40.3263,40.3719,32800.0
2006-02-27 11:00:00,62.02,62.02,61.93,61.95,41800.0,40.3784,40.3784,40.3198,40.3328,41800.0
2006-02-27 11:05:00,61.96,61.96,61.9,61.92,32800.0,40.3393,40.3393,40.3003,40.3133,32800.0
2006-02-27 11:10:00,61.91,61.99,61.91,61.97,27400.0,40.3068,40.3589,40.3068,40.3458,27400.0
2006-02-27 11:15:00,61.97,62.0,61.96,62.0,20800.0,40.3458,40.3654,40.3393,40.3654,20800.0
2006-02-27 11:20:00,62.0,62.08,61.99,62.01,16400.0,40.3654,40.4175,40.3589,40.3719,16400.0
2006-02-27 11:25:00,62.0,62.05,61.95,62.05,43600.0,40.3654,40.3979,40.3328,40.3979,43600.0
2006-02-27 11:30:00,62.05,62.19,62.05,62.13,39200.0,40.3979,40.4891,40.3979,40.45,39200.0
2006-02-27 11:35:00,62.12,62.17,62.1,62.17,39000.0,40.4435,40.476,40.4305,40.476,39000.0
2006-02-27 11:40:00,62.17,62.17,62.12,62.16,44800.0,40.476,40.476,40.4435,40.4695,44800.0
2006-02-27 11:45:00,62.15,62.18,62.09,62.16,15400.0,40.463,40.4826,40.424,40.4695,15400.0
2006-02-27 11:50:00,62.16,62.23,62.15,62.21,19000.0,40.4695,40.5151,40.463,40.5021,19000.0
2006-02-27 11:55:00,62.22,62.32,62.22,62.32,41400.0,40.5086,40.5737,40.5086,40.5737,41400.0
2006-02-27 12:00:00,62.34,62.34,62.27,62.32,34400.0,40.5867,40.5867,40.5412,40.5737,34400.0
2006-02-27 12:05:00,62.3,62.35,62.25,62.26,23600.0,40.5607,40.5932,40.5281,40.5346,23600.0
2006-02-27 12:10:00,62.28,62.35,62.28,62.33,22800.0,40.5477,40.5932,40.5477,40.5802,22800.0
2006-02-27 12:15:00,62.33,62.35,62.29,62.3,36800.0,40.5802,40.5932,40.5542,40.5607,36800.0
2006-02-27 12:20:00,62.33,62.38,62.33,62.37,28200.0,40.5802,40.6128,40.5802,40.6063,28200.0
2006-02-27 12:25:00,62.36,62.37,62.23,62.35,49800.0,40.5997,40.6063,40.5151,40.5932,49800.0
2006-02-27 12:30:00,62.35,62.52,62.35,62.5,182000.0,40.5932,40.7039,40.5932,40.6909,182000.0
2006-02-27 12:35:00,62.51,62.57,62.45,62.52,45200.0,40.6974,40.7365,40.6583,40.7039,45200.0
2006-02-27 12:40:00,62.52,62.6,62.51,62.56,41800.0,40.7039,40.756,40.6974,40.73,41800.0
2006-02-27 12:45:00,62.56,62.57,62.51,62.51,39800.0,40.73,40.7365,40.6974,40.6974,39800.0
2006-02-27 12:50:00,62.51,62.59,62.5,62.5,36400.0,40.6974,40.7495,40.6909,40.6909,36400.0
2006-02-27 12:55:00,62.5,62.55,62.5,62.51,25200.0,40.6909,40.7234,40.6909,40.6974,25200.0
2006-02-27 13:00:00,62.52,62.52,62.5,62.51,25400.0,40.7039,40.7039,40.6909,40.6974,25400.0
2006-02-27 13:05:00,62.51,62.52,62.5,62.5,24000.0,40.6974,40.7039,40.6909,40.6909,24000.0
2006-02-27 13:10:00,62.5,62.58,62.43,62.58,44000.0,40.6909,40.743,40.6453,40.743,44000.0
2006-02-27 13:15:00,62.56,62.66,62.52,62.64,31800.0,40.73,40.7951,40.7039,40.782,31800.0
2006-02-27 13:20:00,62.64,62.64,62.57,62.58,14400.0,40.782,40.782,40.7365,40.743,14400.0
2006-02-27 13:25:00,62.59,62.61,62.58,62.6,14000.0,40.7495,40.7625,40.743,40.756,14000.0
2006-02-27 13:30:00,62.62,62.65,62.6,62.62,28200.0,40.769,40.7886,40.756,40.769,28200.0
2006-02-27 13:35:00,62.62,62.63,62.58,62.63,39400.0,40.769,40.7755,40.743,40.7755,39400.0
2006-02-27 13:40:00,62.63,62.63,62.62,62.62,11200.0,40.7755,40.7755,40.769,40.769,11200.0
2006-02-27 13:45:00,62.62,62.62,62.56,62.56,9000.0,40.769,40.769,40.73,40.73,9000.0
2006-02-27 13:50:00,62.55,62.58,62.54,62.55,25000.0,40.7234,40.743,40.7169,40.7234,25000.0
2006-02-27 13:55:00,62.55,62.58,62.55,62.58,9400.0,40.7234,40.743,40.7234,40.743,9400.0
2006-02-27 14:00:00,62.59,62.59,62.56,62.56,18400.0,40.7495,40.7495,40.73,40.73,18400.0
2006-02-27 14:05:00,62.56,62.56,62.42,62.43,22200.0,40.73,40.73,40.6388,40.6453,22200.0
2006-02-27 14:10:00,62.43,62.43,62.37,62.4,34800.0,40.6453,40.6453,40.6063,40.6258,34800.0
2006-02-27 14:15:00,62.4,62.4,62.38,62.38,18800.0,40.6258,40.6258,40.6128,40.6128,18800.0
2006-02-27 14:20:00,62.38,62.46,62.38,62.46,31000.0,40.6128,40.6649,40.6128,40.6649,31000.0
2006-02-27 14:25:00,62.45,62.45,62.41,62.43,11800.0,40.6583,40.6583,40.6323,40.6453,11800.0
2006-02-27 14:30:00,62.43,62.5,62.43,62.45,18600.0,40.6453,40.6909,40.6453,40.6583,18600.0
2006-02-27 14:35:00,62.45,62.46,62.43,62.44,10000.0,40.6583,40.6649,40.6453,40.6518,10000.0
2006-02-27 14:40:00,62.44,62.45,62.42,62.43,17200.0,40.6518,40.6583,40.6388,40.6453,17200.0
2006-02-27 14:45:00,62.44,62.45,62.41,62.44,20000.0,40.6518,40.6583,40.6323,40.6518,20000.0
2006-02-27 14:50:00,62.44,62.44,62.36,62.38,29200.0,40.6518,40.6518,40.5997,40.6128,29200.0
2006-02-27 14:55:00,62.38,62.45,62.38,62.44,16400.0,40.6128,40.6583,40.6128,40.6518,16400.0
2006-02-27 15:00:00,62.44,62.49,62.44,62.47,29400.0,40.6518,40.6844,40.6518,40.6714,29400.0
2006-02-27 15:05:00,62.47,62.5,62.46,62.46,32600.0,40.6714,40.6909,40.6649,40.6649,32600.0
2006-02-27 15:10:00,62.47,62.49,62.47,62.47,11400.0,40.6714,40.6844,40.6714,40.6714,11400.0
2006-02-27 15:15:00,62.45,62.46,62.43,62.43,13600.0,40.6583,40.6649,40.6453,40.6453,13600.0
2006-02-27 15:20:00,62.42,62.42,62.38,62.4,12200.0,40.6388,40.6388,40.6128,40.6258,12200.0
2006-02-27 15:25:00,62.4,62.41,62.35,62.35,11000.0,40.6258,40.6323,40.5932,40.5932,11000.0
2006-02-27 15:30:00,62.35,62.38,62.35,62.37,29400.0,40.5932,40.6128,40.5932,40.6063,29400.0
2006-02-27 15:35:00,62.35,62.4,62.29,62.31,45600.0,40.5932,40.6258,40.5542,40.5672,45600.0
2006-02-27 15:40:00,62.32,62.44,62.29,62.44,47600.0,40.5737,40.6518,40.5542,40.6518,47600.0
2006-02-27 15:45:00,62.44,62.5,62.44,62.49,52200.0,40.6518,40.6909,40.6518,40.6844,52200.0
2006-02-27 15:50:00,62.49,62.49,62.47,62.48,58000.0,40.6844,40.6844,40.6714,40.6779,58000.0
2006-02-27 15:55:00,62.48,62.48,62.35,62.35,111000.0,40.6779,40.6779,40.5932,40.5932,111000.0
2006-02-28 09:30:00,62.0,62.21,61.99,62.18,47400.0,40.3654,40.5021,40.3589,40.4826,47400.0
2006-02-28 09:35:00,62.19,62.22,61.88,61.91,28800.0,40.4891,40.5086,40.2872,40.3068,28800.0
2006-02-28 09:40:00,61.88,61.88,61.7,61.82,16200.0,40.2872,40.2872,40.17,40.2482,16200.0
2006-02-28 09:45:00,61.8,62.06,61.78,61.95,21400.0,40.2352,40.4044,40.2221,40.3328,21400.0
2006-02-28 09:50:00,61.96,61.99,61.9,61.97,16000.0,40.3393,40.3589,40.3003,40.3458,16000.0
2006-02-28 09:55:00,61.97,62.08,61.97,62.04,14000.0,40.3458,40.4175,40.3458,40.3914,14000.0
2006-02-28 10:00:00,62.05,62.1,61.95,61.98,12200.0,40.3979,40.4305,40.3328,40.3523,12200.0
2006-02-28 10:05:00,61.97,61.97,61.8,61.8,11400.0,40.3458,40.3458,40.2352,40.2352,11400.0
2006-02-28 10:10:00,61.81,61.85,61.71,61.77,32000.0,40.2417,40.2677,40.1766,40.2156,32000.0
2006-02-28 10:15:00,61.78,61.85,61.76,61.82,24000.0,40.2221,40.2677,40.2091,40.2482,24000.0
2006-02-28 10:20:00,61.81,61.81,61.77,61.79,9200.0,40.2417,40.2417,40.2156,40.2286,9200.0
2006-02-28 10:25:00,61.78,61.78,61.71,61.73,22600.0,40.2221,40.2221,40.1766,40.1896,22600.0
2006-02-28 10:30:00,61.73,61.77,61.7,61.75,27200.0,40.1896,40.2156,40.17,40.2026,27200.0
2006-02-28 10:35:00,61.75,61.77,61.63,61.75,30800.0,40.2026,40.2156,40.1245,40.2026,30800.0
2006-02-28 10:40:00,61.74,61.82,61.71,61.79,26200.0,40.1961,40.2482,40.1766,40.2286,26200.0
2006-02-28 10:45:00,61.75,61.76,61.67,61.76,15000.0,40.2026,40.2091,40.1505,40.2091,15000.0
2006-02-28 10:50:00,61.77,61.77,61.73,61.75,8600.0,40.2156,40.2156,40.1896,40.2026,8600.0
2006-02-28 10:55:00,61.76,61.76,61.68,61.69,12200.0,40.2091,40.2091,40.157,40.1635,12200.0
2006-02-28 11:00:00,61.68,61.69,61.6,61.67,26800.0,40.157,40.1635,40.1049,40.1505,26800.0
2006-02-28 11:05:00,61.67,61.72,61.67,61.71,21600.0,40.1505,40.1831,40.1505,40.1766,21600.0
2006-02-28 11:10:00,61.72,61.77,61.71,61.76,46800.0,40.1831,40.2156,40.1766,40.2091,46800.0
2006-02-28 11:15:00,61.76,61.79,61.72,61.74,18200.0,40.2091,40.2286,40.1831,40.1961,18200.0
2006-02-28 11:20:00,61.74,61.77,61.74,61.77,8200.0,40.1961,40.2156,40.1961,40.2156,8200.0
2006-02-28 11:25:00,61.77,61.78,61.71,61.78,10800.0,40.2156,40.2221,40.1766,40.2221,10800.0
2006-02-28 11:30:00,61.78,61.79,61.72,61.72,8400.0,40.2221,40.2286,40.1831,40.1831,8400.0
2006-02-28 11:35:00,61.66,61.73,61.65,61.72,24400.0,40.144,40.1896,40.1375,40.1831,24400.0
2006-02-28 11:40:00,61.72,61.74,61.63,61.67,15600.0,40.1831,40.1961,40.1245,40.1505,15600.0
2006-02-28 11:45:00,61.66,61.74,61.66,61.73,12200.0,40.144,40.1961,40.144,40.1896,12200.0
2006-02-28 11:50:00,61.72,61.75,61.72,61.73,9000.0,40.1831,40.2026,40.1831,40.1896,9000.0
2006-02-28 11:55:00,61.72,61.72,61.67,61.68,19200.0,40.1831,40.1831,40.1505,40.157,19200.0
2006-02-28 12:00:00,61.68,61.71,61.59,61.67,120000.0,40.157,40.1766,40.0984,40.1505,120000.0
2006-02-28 12:05:00,61.67,61.69,61.67,61.69,14800.0,40.1505,40.1635,40.1505,40.1635,14800.0
2006-02-28 12:10:00,61.71,61.83,61.66,61.66,29400.0,40.1766,40.2547,40.144,40.144,29400.0
2006-02-28 12:15:00,61.67,61.74,61.67,61.72,17600.0,40.1505,40.1961,40.1505,40.1831,17600.0
2006-02-28 12:20:00,61.72,61.73,61.66,61.66,15800.0,40.1831,40.1896,40.144,40.144,15800.0
2006-02-28 12:25:00,61.69,61.69,61.63,61.66,17400.0,40.1635,40.1635,40.1245,40.144,17400.0
2006-02-28 12:30:00,61.66,61.7,61.6,61.68,24400.0,40.144,40.17,40.1049,40.157,24400.0
2006-02-28 12:35:00,61.69,61.75,61.69,61.72,44000.0,40.1635,40.2026,40.1635,40.1831,44000.0
2006-02-28 12:40:00,61.72,61.8,61.71,61.8,50200.0,40.1831,40.2352,40.1766,40.2352,50200.0
2006-02-28 12:45:00,61.81,61.81,61.79,61.81,13600.0,40.2417,40.2417,40.2286,40.2417,13600.0
2006-02-28 12:50:00,61.82,61.85,61.75,61.76,21000.0,40.2482,40.2677,40.2026,40.2091,21000.0
2006-02-28 12:55:00,61.76,61.8,61.76,61.79,20400.0,40.2091,40.2352,40.2091,40.2286,20400.0
2006-02-28 13:00:00,61.79,61.82,61.77,61.8,31400.0,40.2286,40.2482,40.2156,40.2352,31400.0
2006-02-28 13:05:00,61.8,61.87,61.76,61.77,30800.0,40.2352,40.2807,40.2091,40.2156,30800.0
2006-02-28 13:10:00,61.77,61.79,61.76,61.77,21800.0,40.2156,40.2286,40.2091,40.2156,21800.0
2006-02-28 13:15:00,61.79,61.81,61.74,61.76,9400.0,40.2286,40.2417,40.1961,40.2091,9400.0
2006-02-28 13:20:00,61.76,61.77,61.73,61.73,5800.0,40.2091,40.2156,40.1896,40.1896,5800.0
2006-02-28 13:25:00,61.7,61.72,61.69,61.69,5400.0,40.17,40.1831,40.1635,40.1635,5400.0
2006-02-28 13:30:00,61.7,61.84,61.7,61.84,21800.0,40.17,40.2612,40.17,40.2612,21800.0
2006-02-28 13:35:00,61.83,61.84,61.79,61.81,12000.0,40.2547,40.2612,40.2286,40.2417,12000.0
2006-02-28 13:40:00,61.81,61.82,61.77,61.77,14600.0,40.2417,40.2482,40.2156,40.2156,14600.0
2006-02-28 13:45:00,61.76,61.76,61.63,61.63,9600.0,40.2091,40.2091,40.1245,40.1245,9600.0
2006-02-28 13:50:00,61.63,61.65,61.6,61.65,11200.0,40.1245,40.1375,40.1049,40.1375,11200.0
2006-02-28 13:55:00,61.66,61.66,61.52,61.54,8600.0,40.144,40.144,40.0529,40.0659,8600.0
2006-02-28 14:00:00,61.52,61.56,61.45,61.56,30200.0,40.0529,40.0789,40.0073,40.0789,30200.0
2006-02-28 14:05:00,61.58,61.58,61.47,61.5,13800.0,40.0919,40.0919,40.0203,40.0398,13800.0
2006-02-28 14:10:00,61.49,61.51,61.43,61.46,13600.0,40.0333,40.0463,39.9943,40.0138,13600.0
2006-02-28 14:15:00,61.46,61.52,61.46,61.49,14400.0,40.0138,40.0529,40.0138,40.0333,14400.0
2006-02-28 14:20:00,61.48,61.56,61.47,61.56,14400.0,40.0268,40.0789,40.0203,40.0789,14400.0
2006-02-28 14:25:00,61.59,61.59,61.53,61.54,13800.0,40.0984,40.0984,40.0594,40.0659,13800.0
2006-02-28 14:30:00,61.52,61.52,61.45,61.5,30600.0,40.0529,40.0529,40.0073,40.0398,30600.0
2006-02-28 14:35:00,61.49,61.53,61.48,61.52,16600.0,40.0333,40.0594,40.0268,40.0529,16600.0
2006-02-28 14:40:00,61.52,61.57,61.5,61.5,25800.0,40.0529,40.0854,40.0398,40.0398,25800.0
2006-02-28 14:45:00,61.51,61.51,61.41,61.45,18000.0,40.0463,40.0463,39.9812,40.0073,18000.0
2006-02-28 14:50:00,61.45,61.52,61.43,61.52,20800.0,40.0073,40.0529,39.9943,40.0529,20800.0
2006-02-28 14:55:00,61.52,61.59,61.49,61.49,14000.0,40.0529,40.0984,40.0333,40.0333,14000.0
2006-02-28 15:00:00,61.49,61.49,61.4,61.41,25200.0,40.0333,40.0333,39.9747,39.9812,25200.0
2006-02-28 15:05:00,61.41,61.43,61.33,61.35,25800.0,39.9812,39.9943,39.9292,39.9422,25800.0
2006-02-28 15:10:00,61.35,61.44,61.35,61.38,22200.0,39.9422,40.0008,39.9422,39.9617,22200.0
2006-02-28 15:15:00,61.38,61.57,61.38,61.57,17400.0,39.9617,40.0854,39.9617,40.0854,17400.0
2006-02-28 15:20:00,61.57,61.62,61.57,61.6,22800.0,40.0854,40.118,40.0854,40.1049,22800.0
2006-02-28 15:25:00,61.62,61.66,61.6,61.62,45600.0,40.118,40.144,40.1049,40.118,45600.0
2006-02-28 15:30:00,61.62,61.68,61.54,61.56,50400.0,40.118,40.157,40.0659,40.0789,50400.0
2006-02-28 15:35:00,61.55,61.55,61.42,61.44,30600.0,40.0724,40.0724,39.9878,40.0008,30600.0
2006-02-28 15:40:00,61.44,61.71,61.44,61.56,71400.0,40.0008,40.1766,40.0008,40.0789,71400.0
2006-02-28 15:45:00,61.58,61.64,61.58,61.64,39000.0,40.0919,40.131,40.0919,40.131,39000.0
2006-02-28 15:50:00,61.63,61.67,61.63,61.67,51200.0,40.1245,40.1505,40.1245,40.1505,51200.0
2006-02-28 15:55:00,61.66,61.85,61.63,61.69,129800.0,40.144,40.2677,40.1245,40.1635,129800.0
2006-03-01 09:30:00,62.88,62.88,62.8,62.83,102800.0,40.9383,40.9383,40.8862,40.9057,102800.0
2006-03-01 09:35:00,62.83,62.85,62.66,62.76,83000.0,40.9057,40.9188,40.7951,40.8602,83000.0
2006-03-01 09:40:00,62.79,62.85,62.61,62.61,104400.0,40.8797,40.9188,40.7625,40.7625,104400.0
2006-03-01 09:45:00,62.59,62.6,62.4,62.52,118000.0,40.7495,40.756,40.6258,40.7039,118000.0
2006-03-01 09:50:00,62.52,62.6,62.49,62.56,73400.0,40.7039,40.756,40.6844,40.73,73400.0
2006-03-01 09:55:00,62.56,62.56,62.4,62.4,44400.0,40.73,40.73,40.6258,40.6258,44400.0
2006-03-01 10:00:00,62.41,62.42,62.31,62.31,18000.0,40.6323,40.6388,40.5672,40.5672,18000.0
2006-03-01 10:05:00,62.3,62.31,62.13,62.17,50400.0,40.5607,40.5672,40.45,40.476,50400.0
2006-03-01 10:10:00,62.15,62.18,62.06,62.13,30000.0,40.463,40.4826,40.4044,40.45,30000.0
2006-03-01 10:15:00,62.12,62.12,62.0,62.03,25200.0,40.4435,40.4435,40.3654,40.3849,25200.0
2006-03-01 10:20:00,62.04,62.14,61.93,62.13,15000.0,40.3914,40.4565,40.3198,40.45,15000.0
2006-03-01 10:25:00,62.13,62.31,62.06,62.3,21800.0,40.45,40.5672,40.4044,40.5607,21800.0
2006-03-01 10:30:00,62.3,62.3,62.27,62.27,9800.0,40.5607,40.5607,40.5412,40.5412,9800.0
2006-03-01 10:35:00,62.26,62.27,62.04,62.05,14400.0,40.5346,40.5412,40.3914,40.3979,14400.0
2006-03-01 10:40:00,62.05,62.13,62.04,62.13,11000.0,40.3979,40.45,40.3914,40.45,11000.0
2006-03-01 10:45:00,62.16,62.2,62.14,62.2,22400.0,40.4695,40.4956,40.4565,40.4956,22400.0
2006-03-01 10:50:00,62.19,62.22,62.16,62.22,16800.0,40.4891,40.5086,40.4695,40.5086,16800.0
2006-03-01 10:55:00,62.2,62.2,62.1,62.14,15600.0,40.4956,40.4956,40.4305,40.4565,15600.0
2006-03-01 11:00:00,62.16,62.21,62.11,62.16,8800.0,40.4695,40.5021,40.437,40.4695,8800.0
2006-03-01 11:05:00,62.11,62.13,61.99,62.02,20600.0,40.437,40.45,40.3589,40.3784,20600.0
2006-03-01 11:10:00,62.02,62.07,61.99,62.07,15200.0,40.3784,40.4109,40.3589,40.4109,15200.0
2006-03-01 11:15:00,62.09,62.12,62.07,62.07,12200.0,40.424,40.4435,40.4109,40.4109,12200.0
2006-03-01 11:20:00,62.06,62.07,61.99,62.02,13600.0,40.4044,40.4109,40.3589,40.3784,13600.0
2006-03-01 11:25:00,62.02,62.08,62.01,62.01,12400.0,40.3784,40.4175,40.3719,40.3719,12400.0
2006-03-01 11:30:00,62.01,62.07,61.99,62.02,11200.0,40.3719,40.4109,40.3589,40.3784,11200.0
2006-03-01 11:35:00,62.02,62.02,61.9,61.91,10800.0,40.3784,40.3784,40.3003,40.3068,10800.0
2006-03-01 11:40:00,61.91,61.93,61.88,61.9,13600.0,40.3068,40.3198,40.2872,40.3003,13600.0
2006-03-01 11:45:00,61.9,61.92,61.83,61.85,5800.0,40.3003,40.3133,40.2547,40.2677,5800.0
2006-03-01 11:50:00,61.85,61.93,61.85,61.91,9000.0,40.2677,40.3198,40.2677,40.3068,9000.0
2006-03-01 11:55:00,61.92,61.98,61.88,61.98,12400.0,40.3133,40.3523,40.2872,40.3523,12400.0
2006-03-01 12:00:00,62.04,62.04,61.99,61.99,21600.0,40.3914,40.3914,40.3589,40.3589,21600.0
2006-03-01 12:05:00,62.0,62.09,62.0,62.09,11600.0,40.3654,40.424,40.3654,40.424,11600.0
2006-03-01 12:10:00,62.09,62.18,62.09,62.16,10600.0,40.424,40.4826,40.424,40.4695,10600.0
2006-03-01 12:15:00,62.19,62.24,62.19,62.22,10800.0,40.4891,40.5216,40.4891,40.5086,10800.0
2006-03-01 12:20:00,62.21,62.24,62.21,62.23,14400.0,40.5021,40.5216,40.5021,40.5151,14400.0
2006-03-01 12:25:00,62.23,62.23,62.21,62.22,6400.0,40.5151,40.5151,40.5021,40.5086,6400.0
2006-03-01 12:30:00,62.22,62.24,62.22,62.24,5200.0,40.5086,40.5216,40.5086,40.5216,5200.0
2006-03-01 12:35:00,62.24,62.24,62.22,62.22,9800.0,40.5216,40.5216,40.5086,40.5086,9800.0
2006-03-01 12:40:00,62.22,62.33,62.22,62.33,8600.0,40.5086,40.5802,40.5086,40.5802,8600.0
2006-03-01 12:45:00,62.33,62.33,62.24,62.29,14800.0,40.5802,40.5802,40.5216,40.5542,14800.0
2006-03-01 12:50:00,62.24,62.28,62.24,62.27,8800.0,40.5216,40.5477,40.5216,40.5412,8800.0
2006-03-01 12:55:00,62.28,62.35,62.27,62.35,6800.0,40.5477,40.5932,40.5412,40.5932,6800.0
2006-03-01 13:00:00,62.35,62.37,62.35,62.35,18600.0,40.5932,40.6063,40.5932,40.5932,18600.0
2006-03-01 13:05:00,62.38,62.4,62.34,62.37,14400.0,40.6128,40.6258,40.5867,40.6063,14400.0
2006-03-01 13:10:00,62.35,62.35,62.28,62.31,16600.0,40.5932,40.5932,40.5477,40.5672,16600.0
2006-03-01 13:15:00,62.3,62.34,62.28,62.33,14400.0,40.5607,40.5867,40.5477,40.5802,14400.0
2006-03-01 13:20:00,62.33,62.41,62.33,62.35,22000.0,40.5802,40.6323,40.5802,40.5932,22000.0
2006-03-01 13:25:00,62.35,62.41,62.35,62.4,12400.0,40.5932,40.6323,40.5932,40.6258,12400.0
2006-03-01 13:30:00,62.41,62.41,62.4,62.4,7000.0,40.6323,40.6323,40.6258,40.6258,7000.0
2006-03-01 13:35:00,62.4,62.41,62.35,62.36,11600.0,40.6258,40.6323,40.5932,40.5997,11600.0
2006-03-01 13:40:00,62.35,62.38,62.34,62.34,12600.0,40.5932,40.6128,40.5867,40.5867,12600.0
2006-03-01 13:45:00,62.34,62.34,62.32,62.33,11000.0,40.5867,40.5867,40.5737,40.5802,11000.0
2006-03-01 13:50:00,62.32,62.32,62.27,62.3,5200.0,40.5737,40.5737,40.5412,40.5607,5200.0
2006-03-01 13:55:00,62.31,62.34,62.29,62.31,8000.0,40.5672,40.5867,40.5542,40.5672,8000.0
2006-03-01 14:00:00,62.33,62.33,62.25,62.28,12000.0,40.5802,40.5802,40.5281,40.5477,12000.0
2006-03-01 14:05:00,62.28,62.29,62.24,62.24,9000.0,40.5477,40.5542,40.5216,40.5216,9000.0
2006-03-01 14:10:00,62.24,62.24,62.17,62.19,10600.0,40.5216,40.5216,40.476,40.4891,10600.0
2006-03-01 14:15:00,62.19,62.2,62.13,62.2,7000.0,40.4891,40.4956,40.45,40.4956,7000.0
2006-03-01 14:20:00,62.2,62.24,62.2,62.24,8600.0,40.4956,40.5216,40.4956,40.5216,8600.0
2006-03-01 14:25:00,62.25,62.33,62.24,62.28,13400.0,40.5281,40.5802,40.5216,40.5477,13400.0
2006-03-01 14:30:00,62.26,62.27,62.2,62.27,10600.0,40.5346,40.5412,40.4956,40.5412,10600.0
2006-03-01 14:35:00,62.26,62.26,62.2,62.2,5800.0,40.5346,40.5346,40.4956,40.4956,5800.0
2006-03-01 14:40:00,62.22,62.26,62.2,62.26,11000.0,40.5086,40.5346,40.4956,40.5346,11000.0
2006-03-01 14:45:00,62.24,62.24,62.2,62.24,4400.0,40.5216,40.5216,40.4956,40.5216,4400.0
2006-03-01 14:50:00,62.24,62.25,62.24,62.25,5000.0,40.5216,40.5281,40.5216,40.5281,5000.0
2006-03-01 14:55:00,62.25,62.26,62.18,62.18,10800.0,40.5281,40.5346,40.4826,40.4826,10800.0
2006-03-01 15:00:00,62.17,62.19,62.17,62.17,7400.0,40.476,40.4891,40.476,40.476,7400.0
2006-03-01 15:05:00,62.17,62.24,62.13,62.17,9400.0,40.476,40.5216,40.45,40.476,9400.0
2006-03-01 15:10:00,62.17,62.19,62.14,62.18,11200.0,40.476,40.4891,40.4565,40.4826,11200.0
2006-03-01 15:15:00,62.18,62.24,62.17,62.23,9200.0,40.4826,40.5216,40.476,40.5151,9200.0
2006-03-01 15:20:00,62.24,62.26,62.23,62.23,9200.0,40.5216,40.5346,40.5151,40.5151,9200.0
2006-03-01 15:25:00,62.24,62.24,62.21,62.23,8000.0,40.5216,40.5216,40.5021,40.5151,8000.0
2006-03-01 15:30:00,62.23,62.25,62.22,62.24,15800.0,40.5151,40.5281,40.5086,40.5216,15800.0
2006-03-01 15:35:00,62.24,62.26,62.24,62.25,19400.0,40.5216,40.5346,40.5216,40.5281,19400.0
2006-03-01 15:40:00,62.25,62.26,62.21,62.21,18000.0,40.5281,40.5346,40.5021,40.5021,18000.0
2006-03-01 15:45:00,62.21,62.22,62.15,62.18,30600.0,40.5021,40.5086,40.463,40.4826,30600.0
2006-03-01 15:50:00,62.17,62.17,62.15,62.17,8600.0,40.476,40.476,40.463,40.476,8600.0
2006-03-01 15:55:00,62.17,62.23,62.16,62.23,35600.0,40.476,40.5151,40.4695,40.5151,35600.0
2006-03-02 09:30:00,63.25,63.25,63.25,63.25,0.0,41.1792,41.1792,41.1792,41.1792,0.0
2006-03-02 09:35:00,62.7,63.13,62.67,63.1,128000.0,40.8211,41.1011,40.8016,41.0815,128000.0
2006-03-02 09:40:00,63.1,63.1,62.91,62.91,64200.0,41.0815,41.0815,40.9578,40.9578,64200.0
2006-03-02 09:45:00,62.92,62.92,62.75,62.8,34400.0,40.9643,40.9643,40.8537,40.8862,34400.0
2006-03-02 09:50:00,62.87,62.87,62.59,62.69,35600.0,40.9318,40.9318,40.7495,40.8146,35600.0
2006-03-02 09:55:00,62.68,62.74,62.58,62.66,35000.0,40.8081,40.8471,40.743,40.7951,35000.0
2006-03-02 10:00:00,62.66,62.85,62.63,62.85,36200.0,40.7951,40.9188,40.7755,40.9188,36200.0
2006-03-02 10:05:00,62.84,62.87,62.77,62.85,34800.0,40.9123,40.9318,40.8667,40.9188,34800.0
2006-03-02 10:10:00,62.85,62.86,62.79,62.81,33800.0,40.9188,40.9253,40.8797,40.8927,33800.0
2006-03-02 10:15:00,62.81,62.87,62.79,62.81,29200.0,40.8927,40.9318,40.8797,40.8927,29200.0
2006-03-02 10:20:00,62.81,62.86,62.71,62.79,19000.0,40.8927,40.9253,40.8276,40.8797,19000.0
2006-03-02 10:25:00,62.77,62.85,62.7,62.85,16200.0,40.8667,40.9188,40.8211,40.9188,16200.0
2006-03-02 10:30:00,62.85,62.86,62.75,62.82,24000.0,40.9188,40.9253,40.8537,40.8992,24000.0
2006-03-02 10:35:00,62.82,62.84,62.75,62.81,38400.0,40.8992,40.9123,40.8537,40.8927,38400.0
2006-03-02 10:40:00,62.81,62.87,62.81,62.85,24200.0,40.8927,40.9318,40.8927,40.9188,24200.0
2006-03-02 10:45:00,62.85,62.87,62.83,62.87,20400.0,40.9188,40.9318,40.9057,40.9318,20400.0
2006-03-02 10:50:00,62.87,62.9,62.81,62.9,15400.0,40.9318,40.9513,40.8927,40.9513,15400.0
2006-03-02 10:55:00,62.9,62.94,62.85,62.87,14800.0,40.9513,40.9774,40.9188,40.9318,14800.0
2006-03-02 11:00:00,62.87,63.03,62.87,63.03,20800.0,40.9318,41.036,40.9318,41.036,20800.0
2006-03-02 11:05:00,63.05,63.22,63.04,63.19,42800.0,41.049,41.1597,41.0425,41.1401,42800.0
2006-03-02 11:10:00,63.18,63.37,63.17,63.37,25600.0,41.1336,41.2573,41.1271,41.2573,25600.0
2006-03-02 11:15:00,63.35,63.35,63.21,63.3,18400.0,41.2443,41.2443,41.1531,41.2117,18400.0
2006-03-02 11:20:00,63.3,63.38,63.3,63.33,17600.0,41.2117,41.2638,41.2117,41.2313,17600.0
2006-03-02 11:25:00,63.32,63.32,63.26,63.31,11000.0,41.2248,41.2248,41.1857,41.2182,11000.0
2006-03-02 11:30:00,63.31,63.31,63.29,63.29,6400.0,41.2182,41.2182,41.2052,41.2052,6400.0
2006-03-02 11:35:00,63.29,63.29,63.13,63.15,15400.0,41.2052,41.2052,41.1011,41.1141,15400.0
2006-03-02 11:40:00,63.15,63.19,63.12,63.14,15200.0,41.1141,41.1401,41.0945,41.1076,15200.0
2006-03-02 11:45:00,63.13,63.16,63.02,63.02,10000.0,41.1011,41.1206,41.0294,41.0294,10000.0
2006-03-02 11:50:00,63.02,63.17,63.02,63.16,9600.0,41.0294,41.1271,41.0294,41.1206,9600.0
2006-03-02 11:55:00,63.16,63.16,63.1,63.13,7800.0,41.1206,41.1206,41.0815,41.1011,7800.0
2006-03-02 12:00:00,63.12,63.19,63.11,63.16,11000.0,41.0945,41.1401,41.088,41.1206,11000.0
2006-03-02 12:05:00,63.13,63.13,63.02,63.05,18800.0,41.1011,41.1011,41.0294,41.049,18800.0
2006-03-02 12:10:00,63.05,63.09,63.05,63.06,20600.0,41.049,41.075,41.049,41.0555,20600.0
2006-03-02 12:15:00,63.06,63.13,63.0,63.1,17600.0,41.0555,41.1011,41.0164,41.0815,17600.0
2006-03-02 12:20:00,63.1,63.12,63.01,63.02,9000.0,41.0815,41.0945,41.0229,41.0294,9000.0
2006-03-02 12:25:00,63.02,63.06,62.96,62.97,20000.0,41.0294,41.0555,40.9904,40.9969,20000.0
2006-03-02 12:30:00,62.97,63.04,62.97,63.04,12600.0,40.9969,41.0425,40.9969,41.0425,12600.0
2006-03-02 12:35:00,63.04,63.04,62.9,62.95,16400.0,41.0425,41.0425,40.9513,40.9839,16400.0
2006-03-02 12:40:00,62.95,62.99,62.94,62.95,15000.0,40.9839,41.0099,40.9774,40.9839,15000.0
2006-03-02 12:45:00,62.95,63.04,62.93,62.93,13800.0,40.9839,41.0425,40.9708,40.9708,13800.0
2006-03-02 12:50:00,62.99,62.99,62.95,62.95,9000.0,41.0099,41.0099,40.9839,40.9839,9000.0
2006-03-02 12:55:00,62.96,62.97,62.95,62.97,5600.0,40.9904,40.9969,40.9839,40.9969,5600.0
2006-03-02 13:00:00,62.97,62.97,62.95,62.95,8800.0,40.9969,40.9969,40.9839,40.9839,8800.0
2006-03-02 13:05:00,62.95,62.98,62.9,62.96,17400.0,40.9839,41.0034,40.9513,40.9904,17400.0
2006-03-02 13:10:00,62.96,63.1,62.96,63.02,14600.0,40.9904,41.0815,40.9904,41.0294,14600.0
2006-03-02 13:15:00,62.99,62.99,62.9,62.91,13600.0,41.0099,41.0099,40.9513,40.9578,13600.0
2006-03-02 13:20:00,62.93,62.95,62.88,62.93,6200.0,40.9708,40.9839,40.9383,40.9708,6200.0
2006-03-02 13:25:00,62.94,63.0,62.92,62.92,8000.0,40.9774,41.0164,40.9643,40.9643,8000.0
2006-03-02 13:30:00,62.91,62.91,62.9,62.9,10200.0,40.9578,40.9578,40.9513,40.9513,10200.0
2006-03-02 13:35:00,62.9,62.93,62.88,62.91,11600.0,40.9513,40.9708,40.9383,40.9578,11600.0
2006-03-02 13:40:00,62.91,62.94,62.9,62.91,9600.0,40.9578,40.9774,40.9513,40.9578,9600.0
2006-03-02 13:45:00,62.89,62.95,62.89,62.94,11800.0,40.9448,40.9839,40.9448,40.9774,11800.0
2006-03-02 13:50:00,62.94,63.02,62.94,63.02,9000.0,40.9774,41.0294,40.9774,41.0294,9000.0
2006-03-02 13:55:00,63.02,63.02,63.0,63.0,6800.0,41.0294,41.0294,41.0164,41.0164,6800.0
2006-03-02 14:00:00,63.0,63.01,62.94,62.94,11800.0,41.0164,41.0229,40.9774,40.9774,11800.0
2006-03-02 14:05:00,62.95,62.95,62.89,62.92,15000.0,40.9839,40.9839,40.9448,40.9643,15000.0
2006-03-02 14:10:00,62.9,62.92,62.85,62.87,15800.0,40.9513,40.9643,40.9188,40.9318,15800.0
2006-03-02 14:15:00,62.85,63.04,62.85,63.04,15400.0,40.9188,41.0425,40.9188,41.0425,15400.0
2006-03-02 14:20:00,63.04,63.08,62.99,63.05,12000.0,41.0425,41.0685,41.0099,41.049,12000.0
2006-03-02 14:25:00,63.06,63.07,62.97,62.99,8800.0,41.0555,41.062,40.9969,41.0099,8800.0
2006-03-02 14:30:00,62.99,63.17,62.99,63.13,19800.0,41.0099,41.1271,41.0099,41.1011,19800.0
2006-03-02 14:35:00,63.1,63.23,63.1,63.18,24800.0,41.0815,41.1662,41.0815,41.1336,24800.0
2006-03-02 14:40:00,63.16,63.25,63.16,63.17,29600.0,41.1206,41.1792,41.1206,41.1271,29600.0
2006-03-02 14:45:00,63.17,63.24,63.15,63.18,27400.0,41.1271,41.1727,41.1141,41.1336,27400.0
2006-03-02 14:50:00,63.18,63.18,63.13,63.15,15800.0,41.1336,41.1336,41.1011,41.1141,15800.0
2006-03-02 14:55:00,63.16,63.16,63.13,63.16,12600.0,41.1206,41.1206,41.1011,41.1206,12600.0
2006-03-02 15:00:00,63.16,63.18,63.16,63.18,17600.0,41.1206,41.1336,41.1206,41.1336,17600.0
2006-03-02 15:05:00,63.17,63.19,63.15,63.18,25200.0,41.1271,41.1401,41.1141,41.1336,25200.0
2006-03-02 15:10:00,63.17,63.2,63.15,63.19,19000.0,41.1271,41.1466,41.1141,41.1401,19000.0
2006-03-02 15:15:00,63.19,63.2,63.16,63.18,18200.0,41.1401,41.1466,41.1206,41.1336,18200.0
2006-03-02 15:20:00,63.17,63.22,63.12,63.18,19400.0,41.1271,41.1597,41.0945,41.1336,19400.0
2006-03-02 15:25:00,63.18,63.22,63.18,63.18,19400.0,41.1336,41.1597,41.1336,41.1336,19400.0
2006-03-02 15:30:00,63.18,63.21,63.18,63.19,34600.0,41.1336,41.1531,41.1336,41.1401,34600.0
2006-03-02 15:35:00,63.19,63.19,63.13,63.13,24200.0,41.1401,41.1401,41.1011,41.1011,24200.0
2006-03-02 15:40:00,63.13,63.14,63.1,63.13,34200.0,41.1011,41.1076,41.0815,41.1011,34200.0
2006-03-02 15:45:00,63.13,63.18,63.11,63.12,36000.0,41.1011,41.1336,41.088,41.0945,36000.0
2006-03-02 15:50:00,63.13,63.24,63.13,63.22,55000.0,41.1011,41.1727,41.1011,41.1597,55000.0
2006-03-02 15:55:00,63.22,63.23,63.22,63.22,51400.0,41.1597,41.1662,41.1597,41.1597,51400.0
2006-03-03 09:30:00,62.83,62.95,62.83,62.91,62000.0,40.9057,40.9839,40.9057,40.9578,62000.0
2006-03-03 09:35:00,62.92,62.92,62.8,62.81,21000.0,40.9643,40.9643,40.8862,40.8927,21000.0
2006-03-03 09:40:00,62.81,62.91,62.81,62.86,27600.0,40.8927,40.9578,40.8927,40.9253,27600.0
2006-03-03 09:45:00,62.87,62.96,62.87,62.93,26200.0,40.9318,40.9904,40.9318,40.9708,26200.0
2006-03-03 09:50:00,62.9,62.96,62.83,62.95,26600.0,40.9513,40.9904,40.9057,40.9839,26600.0
2006-03-03 09:55:00,62.96,62.98,62.83,62.83,19200.0,40.9904,41.0034,40.9057,40.9057,19200.0
2006-03-03 10:00:00,62.84,62.88,62.76,62.77,31000.0,40.9123,40.9383,40.8602,40.8667,31000.0
2006-03-03 10:05:00,62.81,62.88,62.75,62.77,44600.0,40.8927,40.9383,40.8537,40.8667,44600.0
2006-03-03 10:10:00,62.77,62.88,62.76,62.85,45200.0,40.8667,40.9383,40.8602,40.9188,45200.0
2006-03-03 10:15:00,62.85,62.93,62.84,62.93,26800.0,40.9188,40.9708,40.9123,40.9708,26800.0
2006-03-03 10:20:00,62.88,63.05,62.88,62.94,22800.0,40.9383,41.049,40.9383,40.9774,22800.0
2006-03-03 10:25:00,62.94,63.13,62.94,63.07,16600.0,40.9774,41.1011,40.9774,41.062,16600.0
2006-03-03 10:30:00,63.09,63.18,63.09,63.13,27600.0,41.075,41.1336,41.075,41.1011,27600.0
2006-03-03 10:35:00,63.13,63.2,63.13,63.2,14400.0,41.1011,41.1466,41.1011,41.1466,14400.0
2006-03-03 10:40:00,63.21,63.21,63.14,63.18,17000.0,41.1531,41.1531,41.1076,41.1336,17000.0
2006-03-03 10:45:00,63.17,63.18,63.15,63.17,14600.0,41.1271,41.1336,41.1141,41.1271,14600.0
2006-03-03 10:50:00,63.17,63.18,63.15,63.15,27000.0,41.1271,41.1336,41.1141,41.1141,27000.0
2006-03-03 10:55:00,63.15,63.19,63.15,63.18,30400.0,41.1141,41.1401,41.1141,41.1336,30400.0
2006-03-03 11:00:00,63.18,63.18,63.15,63.17,10400.0,41.1336,41.1336,41.1141,41.1271,10400.0
2006-03-03 11:05:00,63.18,63.25,63.18,63.23,21400.0,41.1336,41.1792,41.1336,41.1662,21400.0
2006-03-03 11:10:00,63.22,63.22,63.15,63.17,20400.0,41.1597,41.1597,41.1141,41.1271,20400.0
2006-03-03 11:15:00,63.16,63.17,63.15,63.17,25000.0,41.1206,41.1271,41.1141,41.1271,25000.0
2006-03-03 11:20:00,63.19,63.26,63.19,63.26,13200.0,41.1401,41.1857,41.1401,41.1857,13200.0
2006-03-03 11:25:00,63.27,63.4,63.27,63.4,19200.0,41.1922,41.2768,41.1922,41.2768,19200.0
2006-03-03 11:30:00,63.39,63.4,63.27,63.35,12600.0,41.2703,41.2768,41.1922,41.2443,12600.0
2006-03-03 11:35:00,63.35,63.35,63.31,63.34,10400.0,41.2443,41.2443,41.2182,41.2378,10400.0
2006-03-03 11:40:00,63.34,63.38,63.33,63.35,25000.0,41.2378,41.2638,41.2313,41.2443,25000.0
2006-03-03 11:45:00,63.36,63.43,63.25,63.38,37800.0,41.2508,41.2964,41.1792,41.2638,37800.0
2006-03-03 11:50:00,63.38,63.42,63.38,63.42,8800.0,41.2638,41.2899,41.2638,41.2899,8800.0
2006-03-03 11:55:00,63.42,63.52,63.42,63.52,14600.0,41.2899,41.355,41.2899,41.355,14600.0
2006-03-03 12:00:00,63.52,63.58,63.51,63.55,30200.0,41.355,41.394,41.3485,41.3745,30200.0
2006-03-03 12:05:00,63.55,63.55,63.47,63.52,16000.0,41.3745,41.3745,41.3224,41.355,16000.0
2006-03-03 12:10:00,63.52,63.62,63.48,63.61,37400.0,41.355,41.4201,41.3289,41.4136,37400.0
2006-03-03 12:15:00,63.61,63.61,63.56,63.59,19000.0,41.4136,41.4136,41.381,41.4005,19000.0
2006-03-03 12:20:00,63.59,63.95,63.59,63.81,28000.0,41.4005,41.6349,41.4005,41.5438,28000.0
2006-03-03 12:25:00,63.81,63.85,63.74,63.85,25600.0,41.5438,41.5698,41.4982,41.5698,25600.0
2006-03-03 12:30:00,63.84,63.87,63.76,63.83,36200.0,41.5633,41.5828,41.5112,41.5568,36200.0
2006-03-03 12:35:00,63.83,63.95,63.83,63.93,21400.0,41.5568,41.6349,41.5568,41.6219,21400.0
2006-03-03 12:40:00,63.91,63.99,63.9,63.96,29000.0,41.6089,41.661,41.6024,41.6414,29000.0
2006-03-03 12:45:00,63.96,63.97,63.85,63.89,21800.0,41.6414,41.6479,41.5698,41.5959,21800.0
2006-03-03 12:50:00,63.89,63.94,63.8,63.8,15600.0,41.5959,41.6284,41.5373,41.5373,15600.0
2006-03-03 12:55:00,63.81,63.87,63.81,63.85,18200.0,41.5438,41.5828,41.5438,41.5698,18200.0
2006-03-03 13:00:00,63.86,63.86,63.78,63.78,16600.0,41.5763,41.5763,41.5242,41.5242,16600.0
2006-03-03 13:05:00,63.77,63.81,63.75,63.81,14000.0,41.5177,41.5438,41.5047,41.5438,14000.0
2006-03-03 13:10:00,63.8,63.8,63.74,63.79,15600.0,41.5373,41.5373,41.4982,41.5308,15600.0
2006-03-03 13:15:00,63.79,63.79,63.73,63.74,12400.0,41.5308,41.5308,41.4917,41.4982,12400.0
2006-03-03 13:20:00,63.77,63.82,63.74,63.77,16600.0,41.5177,41.5503,41.4982,41.5177,16600.0
2006-03-03 13:25:00,63.77,63.99,63.77,63.99,16200.0,41.5177,41.661,41.5177,41.661,16200.0
2006-03-03 13:30:00,63.99,63.99,63.85,63.92,25200.0,41.661,41.661,41.5698,41.6154,25200.0
2006-03-03 13:35:00,63.92,63.99,63.92,63.94,19600.0,41.6154,41.661,41.6154,41.6284,19600.0
2006-03-03 13:40:00,63.93,64.0,63.93,64.0,12200.0,41.6219,41.6675,41.6219,41.6675,12200.0
2006-03-03 13:45:00,64.02,64.11,63.99,64.0,18200.0,41.6805,41.7391,41.661,41.6675,18200.0
2006-03-03 13:50:00,64.0,64.09,63.99,64.06,13400.0,41.6675,41.7261,41.661,41.7065,13400.0
2006-03-03 13:55:00,64.05,64.08,63.96,63.99,74200.0,41.7,41.7196,41.6414,41.661,74200.0
2006-03-03 14:00:00,63.99,64.05,63.99,64.02,10800.0,41.661,41.7,41.661,41.6805,10800.0
2006-03-03 14:05:00,64.01,64.01,63.92,63.98,19600.0,41.674,41.674,41.6154,41.6545,19600.0
2006-03-03 14:10:00,63.98,64.04,63.95,63.97,21200.0,41.6545,41.6935,41.6349,41.6479,21200.0
2006-03-03 14:15:00,63.97,64.02,63.95,64.01,21400.0,41.6479,41.6805,41.6349,41.674,21400.0
2006-03-03 14:20:00,64.01,64.05,64.01,64.04,15000.0,41.674,41.7,41.674,41.6935,15000.0
2006-03-03 14:25:00,64.04,64.05,64.02,64.05,8800.0,41.6935,41.7,41.6805,41.7,8800.0
2006-03-03 14:30:00,64.05,64.06,64.01,64.02,16600.0,41.7,41.7065,41.674,41.6805,16600.0
2006-03-03 14:35:00,64.02,64.07,63.99,64.06,18600.0,41.6805,41.713,41.661,41.7065,18600.0
2006-03-03 14:40:00,64.06,64.11,64.04,64.1,20600.0,41.7065,41.7391,41.6935,41.7326,20600.0
2006-03-03 14:45:00,64.08,64.08,64.04,64.07,18400.0,41.7196,41.7196,41.6935,41.713,18400.0
2006-03-03 14:50:00,64.07,64.11,64.03,64.08,26400.0,41.713,41.7391,41.687,41.7196,26400.0
2006-03-03 14:55:00,64.08,64.11,64.03,64.11,31800.0,41.7196,41.7391,41.687,41.7391,31800.0
2006-03-03 15:00:00,64.12,64.12,64.06,64.1,40000.0,41.7456,41.7456,41.7065,41.7326,40000.0
2006-03-03 15:05:00,64.11,64.11,64.05,64.07,63000.0,41.7391,41.7391,41.7,41.713,63000.0
2006-03-03 15:10:00,64.07,64.08,64.02,64.08,51200.0,41.713,41.7196,41.6805,41.7196,51200.0
2006-03-03 15:15:00,64.08,64.1,64.04,64.07,51600.0,41.7196,41.7326,41.6935,41.713,51600.0
2006-03-03 15:20:00,64.07,64.08,64.01,64.01,41400.0,41.713,41.7196,41.674,41.674,41400.0
2006-03-03 15:25:00,64.02,64.02,63.9,63.94,48200.0,41.6805,41.6805,41.6024,41.6284,48200.0
2006-03-03 15:30:00,63.94,63.97,63.91,63.92,57400.0,41.6284,41.6479,41.6089,41.6154,57400.0
2006-03-03 15:35:00,63.92,63.96,63.92,63.95,92000.0,41.6154,41.6414,41.6154,41.6349,92000.0
2006-03-03 15:40:00,63.94,63.96,63.86,63.91,49600.0,41.6284,41.6414,41.5763,41.6089,49600.0
2006-03-03 15:45:00,63.92,63.92,63.8,63.9,47800.0,41.6154,41.6154,41.5373,41.6024,47800.0
2006-03-03 15:50:00,63.89,63.92,63.83,63.9,52800.0,41.5959,41.6154,41.5568,41.6024,52800.0
2006-03-03 15:55:00,63.9,63.91,63.9,63.9,72800.0,41.6024,41.6089,41.6024,41.6024,72800.0
2006-03-06 09:30:00,63.57,63.8,63.57,63.8,73800.0,41.3875,41.5373,41.3875,41.5373,73800.0
2006-03-06 09:35:00,63.8,63.9,63.63,63.74,23400.0,41.5373,41.6024,41.4266,41.4982,23400.0
2006-03-06 09:40:00,63.63,63.68,63.63,63.65,45400.0,41.4266,41.4591,41.4266,41.4396,45400.0
2006-03-06 09:45:00,63.71,63.79,63.63,63.75,30600.0,41.4787,41.5308,41.4266,41.5047,30600.0
2006-03-06 09:50:00,63.75,63.78,63.53,63.57,33000.0,41.5047,41.5242,41.3615,41.3875,33000.0
2006-03-06 09:55:00,63.58,63.67,63.58,63.64,21400.0,41.394,41.4526,41.394,41.4331,21400.0
2006-03-06 10:00:00,63.65,63.7,63.59,63.67,22200.0,41.4396,41.4722,41.4005,41.4526,22200.0
2006-03-06 10:05:00,63.67,63.67,63.59,63.59,14600.0,41.4526,41.4526,41.4005,41.4005,14600.0
2006-03-06 10:10:00,63.59,63.71,63.59,63.66,14200.0,41.4005,41.4787,41.4005,41.4461,14200.0
2006-03-06 10:15:00,63.66,63.73,63.65,63.71,10400.0,41.4461,41.4917,41.4396,41.4787,10400.0
2006-03-06 10:20:00,63.76,63.76,63.64,63.68,15800.0,41.5112,41.5112,41.4331,41.4591,15800.0
2006-03-06 10:25:00,63.68,63.73,63.68,63.71,11800.0,41.4591,41.4917,41.4591,41.4787,11800.0
2006-03-06 10:30:00,63.71,63.73,63.66,63.73,16600.0,41.4787,41.4917,41.4461,41.4917,16600.0
2006-03-06 10:35:00,63.74,63.78,63.67,63.67,19800.0,41.4982,41.5242,41.4526,41.4526,19800.0
2006-03-06 10:40:00,63.66,63.7,63.66,63.66,16800.0,41.4461,41.4722,41.4461,41.4461,16800.0
2006-03-06 10:45:00,63.66,63.75,63.65,63.74,15600.0,41.4461,41.5047,41.4396,41.4982,15600.0
2006-03-06 10:50:00,63.74,63.83,63.74,63.82,16800.0,41.4982,41.5568,41.4982,41.5503,16800.0
2006-03-06 10:55:00,63.82,63.91,63.82,63.89,18800.0,41.5503,41.6089,41.5503,41.5959,18800.0
2006-03-06 11:00:00,63.9,63.95,63.84,63.86,13400.0,41.6024,41.6349,41.5633,41.5763,13400.0
2006-03-06 11:05:00,63.87,64.0,63.8,63.94,37600.0,41.5828,41.6675,41.5373,41.6284,37600.0
2006-03-06 11:10:00,63.94,63.99,63.9,63.98,29200.0,41.6284,41.661,41.6024,41.6545,29200.0
2006-03-06 11:15:00,63.98,63.99,63.94,63.96,16000.0,41.6545,41.661,41.6284,41.6414,16000.0
2006-03-06 11:20:00,63.96,64.0,63.93,63.93,20600.0,41.6414,41.6675,41.6219,41.6219,20600.0
2006-03-06 11:25:00,63.93,63.96,63.93,63.96,22400.0,41.6219,41.6414,41.6219,41.6414,22400.0
2006-03-06 11:30:00,63.96,63.98,63.91,63.97,23200.0,41.6414,41.6545,41.6089,41.6479,23200.0
2006-03-06 11:35:00,63.97,64.03,63.96,63.97,43800.0,41.6479,41.687,41.6414,41.6479,43800.0
2006-03-06 11:40:00,63.97,64.05,63.97,64.03,20000.0,41.6479,41.7,41.6479,41.687,20000.0
2006-03-06 11:45:00,64.03,64.03,63.9,63.91,24200.0,41.687,41.687,41.6024,41.6089,24200.0
2006-03-06 11:50:00,63.91,63.92,63.9,63.9,14200.0,41.6089,41.6154,41.6024,41.6024,14200.0
2006-03-06 11:55:00,63.9,63.96,63.89,63.95,24800.0,41.6024,41.6414,41.5959,41.6349,24800.0
2006-03-06 12:00:00,63.96,63.99,63.95,63.99,26000.0,41.6414,41.661,41.6349,41.661,26000.0
2006-03-06 12:05:00,63.99,64.02,63.96,63.99,29200.0,41.661,41.6805,41.6414,41.661,29200.0
2006-03-06 12:10:00,63.99,64.02,63.96,63.97,25000.0,41.661,41.6805,41.6414,41.6479,25000.0
2006-03-06 12:15:00,63.96,63.99,63.92,63.99,21000.0,41.6414,41.661,41.6154,41.661,21000.0
2006-03-06 12:20:00,63.99,64.01,63.96,64.0,20400.0,41.661,41.674,41.6414,41.6675,20400.0
2006-03-06 12:25:00,63.96,64.0,63.89,63.91,64200.0,41.6414,41.6675,41.5959,41.6089,64200.0
2006-03-06 12:30:00,63.93,63.99,63.9,63.99,28000.0,41.6219,41.661,41.6024,41.661,28000.0
2006-03-06 12:35:00,63.98,63.99,63.91,63.93,22400.0,41.6545,41.661,41.6089,41.6219,22400.0
2006-03-06 12:40:00,63.95,63.96,63.88,63.92,32000.0,41.6349,41.6414,41.5893,41.6154,32000.0
2006-03-06 12:45:00,63.91,63.95,63.89,63.93,31400.0,41.6089,41.6349,41.5959,41.6219,31400.0
2006-03-06 12:50:00,63.92,64.01,63.92,63.97,18600.0,41.6154,41.674,41.6154,41.6479,18600.0
2006-03-06 12:55:00,64.0,64.05,63.93,63.93,20400.0,41.6675,41.7,41.6219,41.6219,20400.0
2006-03-06 13:00:00,63.95,64.04,63.93,64.02,16600.0,41.6349,41.6935,41.6219,41.6805,16600.0
2006-03-06 13:05:00,64.02,64.06,64.02,64.04,15800.0,41.6805,41.7065,41.6805,41.6935,15800.0
2006-03-06 13:10:00,64.02,64.04,64.0,64.04,12600.0,41.6805,41.6935,41.6675,41.6935,12600.0
2006-03-06 13:15:00,64.05,64.06,64.01,64.01,14000.0,41.7,41.7065,41.674,41.674,14000.0
2006-03-06 13:20:00,64.0,64.01,63.94,63.99,15800.0,41.6675,41.674,41.6284,41.661,15800.0
2006-03-06 13:25:00,63.99,64.03,63.89,63.95,22400.0,41.661,41.687,41.5959,41.6349,22400.0
2006-03-06 13:30:00,63.93,63.96,63.88,63.94,37200.0,41.6219,41.6414,41.5893,41.6284,37200.0
2006-03-06 13:35:00,63.91,63.96,63.84,63.86,59200.0,41.6089,41.6414,41.5633,41.5763,59200.0
2006-03-06 13:40:00,63.86,63.86,63.81,63.83,37200.0,41.5763,41.5763,41.5438,41.5568,37200.0
2006-03-06 13:45:00,63.83,63.84,63.8,63.83,31200.0,41.5568,41.5633,41.5373,41.5568,31200.0
2006-03-06 13:50:00,63.83,63.91,63.83,63.91,32200.0,41.5568,41.6089,41.5568,41.6089,32200.0
2006-03-06 13:55:00,63.88,63.93,63.88,63.91,22000.0,41.5893,41.6219,41.5893,41.6089,22000.0
2006-03-06 14:00:00,63.91,63.93,63.9,63.91,18400.0,41.6089,41.6219,41.6024,41.6089,18400.0
2006-03-06 14:05:00,63.92,63.92,63.79,63.86,34200.0,41.6154,41.6154,41.5308,41.5763,34200.0
2006-03-06 14:10:00,63.88,63.89,63.85,63.87,26000.0,41.5893,41.5959,41.5698,41.5828,26000.0
2006-03-06 14:15:00,63.83,63.83,63.73,63.77,46400.0,41.5568,41.5568,41.4917,41.5177,46400.0
2006-03-06 14:20:00,63.77,63.8,63.61,63.67,45200.0,41.5177,41.5373,41.4136,41.4526,45200.0
2006-03-06 14:25:00,63.68,63.75,63.68,63.72,36200.0,41.4591,41.5047,41.4591,41.4852,36200.0
2006-03-06 14:30:00,63.72,63.82,63.72,63.8,33000.0,41.4852,41.5503,41.4852,41.5373,33000.0
2006-03-06 14:35:00,63.8,63.8,63.74,63.76,53800.0,41.5373,41.5373,41.4982,41.5112,53800.0
2006-03-06 14:40:00,63.75,63.75,63.63,63.68,35200.0,41.5047,41.5047,41.4266,41.4591,35200.0
2006-03-06 14:45:00,63.68,63.71,63.65,63.66,39800.0,41.4591,41.4787,41.4396,41.4461,39800.0
2006-03-06 14:50:00,63.66,63.68,63.62,63.62,43600.0,41.4461,41.4591,41.4201,41.4201,43600.0
2006-03-06 14:55:00,63.61,63.62,63.5,63.62,23400.0,41.4136,41.4201,41.3419,41.4201,23400.0
2006-03-06 15:00:00,63.65,63.65,63.6,63.64,21000.0,41.4396,41.4396,41.4071,41.4331,21000.0
2006-03-06 15:05:00,63.63,63.65,63.57,63.6,32800.0,41.4266,41.4396,41.3875,41.4071,32800.0
2006-03-06 15:10:00,63.6,63.61,63.51,63.51,31600.0,41.4071,41.4136,41.3485,41.3485,31600.0
2006-03-06 15:15:00,63.51,63.59,63.51,63.58,86400.0,41.3485,41.4005,41.3485,41.394,86400.0
2006-03-06 15:20:00,63.57,63.69,63.57,63.69,35600.0,41.3875,41.4656,41.3875,41.4656,35600.0
2006-03-06 15:25:00,63.69,63.71,63.64,63.69,20000.0,41.4656,41.4787,41.4331,41.4656,20000.0
2006-03-06 15:30:00,63.68,63.73,63.67,63.71,21000.0,41.4591,41.4917,41.4526,41.4787,21000.0
2006-03-06 15:35:00,63.71,63.71,63.58,63.59,31400.0,41.4787,41.4787,41.394,41.4005,31400.0
2006-03-06 15:40:00,63.6,63.63,63.59,63.6,26000.0,41.4071,41.4266,41.4005,41.4071,26000.0
2006-03-06 15:45:00,63.59,63.6,63.47,63.47,25400.0,41.4005,41.4071,41.3224,41.3224,25400.0
2006-03-06 15:50:00,63.47,63.58,63.43,63.5,38000.0,41.3224,41.394,41.2964,41.3419,38000.0
2006-03-06 15:55:00,63.5,63.59,63.48,63.58,61200.0,41.3419,41.4005,41.3289,41.394,61200.0
2006-03-07 09:30:00,63.0,63.13,62.99,63.0,65600.0,41.0164,41.1011,41.0099,41.0164,65600.0
2006-03-07 09:35:00,62.88,62.98,62.86,62.98,41200.0,40.9383,41.0034,40.9253,41.0034,41200.0
2006-03-07 09:40:00,62.93,62.99,62.83,62.93,75200.0,40.9708,41.0099,40.9057,40.9708,75200.0
2006-03-07 09:45:00,62.93,62.95,62.85,62.87,69400.0,40.9708,40.9839,40.9188,40.9318,69400.0
2006-03-07 09:50:00,62.86,62.96,62.85,62.88,61400.0,40.9253,40.9904,40.9188,40.9383,61400.0
2006-03-07 09:55:00,62.89,63.0,62.87,63.0,41600.0,40.9448,41.0164,40.9318,41.0164,41600.0
2006-03-07 10:00:00,63.05,63.2,63.0,63.1,44800.0,41.049,41.1466,41.0164,41.0815,44800.0
2006-03-07 10:05:00,63.1,63.13,63.07,63.07,22800.0,41.0815,41.1011,41.062,41.062,22800.0
2006-03-07 10:10:00,63.07,63.1,63.04,63.1,22000.0,41.062,41.0815,41.0425,41.0815,22000.0
2006-03-07 10:15:00,63.07,63.21,63.07,63.21,16800.0,41.062,41.1531,41.062,41.1531,16800.0
2006-03-07 10:20:00,63.25,63.27,63.23,63.27,34000.0,41.1792,41.1922,41.1662,41.1922,34000.0
2006-03-07 10:25:00,63.3,63.3,63.2,63.23,12800.0,41.2117,41.2117,41.1466,41.1662,12800.0
2006-03-07 10:30:00,63.25,63.33,63.25,63.32,30000.0,41.1792,41.2313,41.1792,41.2248,30000.0
2006-03-07 10:35:00,63.32,63.32,62.4,62.41,427800.0,41.2248,41.2248,40.6258,40.6323,427800.0
2006-03-07 10:40:00,62.41,62.5,62.13,62.13,359000.0,40.6323,40.6909,40.45,40.45,359000.0
2006-03-07 10:45:00,62.13,62.25,61.92,62.24,255200.0,40.45,40.5281,40.3133,40.5216,255200.0
2006-03-07 10:50:00,62.24,62.25,61.95,62.1,161600.0,40.5216,40.5281,40.3328,40.4305,161600.0
2006-03-07 10:55:00,62.08,62.15,61.97,61.99,166600.0,40.4175,40.463,40.3458,40.3589,166600.0
2006-03-07 11:00:00,61.98,62.18,61.9,62.0,62200.0,40.3523,40.4826,40.3003,40.3654,62200.0
2006-03-07 11:05:00,62.07,62.16,61.91,62.04,65400.0,40.4109,40.4695,40.3068,40.3914,65400.0
2006-03-07 11:10:00,62.05,62.08,61.9,62.04,64800.0,40.3979,40.4175,40.3003,40.3914,64800.0
2006-03-07 11:15:00,62.0,62.13,61.97,62.13,43800.0,40.3654,40.45,40.3458,40.45,43800.0
2006-03-07 11:20:00,62.13,62.27,62.13,62.15,50600.0,40.45,40.5412,40.45,40.463,50600.0
2006-03-07 11:25:00,62.17,62.36,62.07,62.36,34400.0,40.476,40.5997,40.4109,40.5997,34400.0
2006-03-07 11:30:00,62.33,62.4,62.33,62.37,15600.0,40.5802,40.6258,40.5802,40.6063,15600.0
2006-03-07 11:35:00,62.37,62.37,62.26,62.34,25400.0,40.6063,40.6063,40.5346,40.5867,25400.0
2006-03-07 11:40:00,62.37,62.37,62.2,62.27,16200.0,40.6063,40.6063,40.4956,40.5412,16200.0
2006-03-07 11:45:00,62.22,62.34,62.19,62.34,16200.0,40.5086,40.5867,40.4891,40.5867,16200.0
2006-03-07 11:50:00,62.35,62.37,62.29,62.34,13000.0,40.5932,40.6063,40.5542,40.5867,13000.0
2006-03-07 11:55:00,62.36,62.38,62.33,62.38,24800.0,40.5997,40.6128,40.5802,40.6128,24800.0
2006-03-07 12:00:00,62.38,62.5,62.33,62.49,22600.0,40.6128,40.6909,40.5802,40.6844,22600.0
2006-03-07 12:05:00,62.49,62.6,62.49,62.58,49000.0,40.6844,40.756,40.6844,40.743,49000.0
2006-03-07 12:10:00,62.56,62.7,62.56,62.7,44400.0,40.73,40.8211,40.73,40.8211,44400.0
2006-03-07 12:15:00,62.69,62.74,62.59,62.71,39000.0,40.8146,40.8471,40.7495,40.8276,39000.0
2006-03-07 12:20:00,62.71,62.73,62.7,62.73,20000.0,40.8276,40.8406,40.8211,40.8406,20000.0
2006-03-07 12:25:00,62.73,62.77,62.73,62.76,30400.0,40.8406,40.8667,40.8406,40.8602,30400.0
2006-03-07 12:30:00,62.76,62.84,62.76,62.82,16000.0,40.8602,40.9123,40.8602,40.8992,16000.0
2006-03-07 12:35:00,62.81,62.85,62.77,62.79,24000.0,40.8927,40.9188,40.8667,40.8797,24000.0
2006-03-07 12:40:00,62.79,62.8,62.77,62.77,63200.0,40.8797,40.8862,40.8667,40.8667,63200.0
2006-03-07 12:45:00,62.77,62.8,62.74,62.8,15400.0,40.8667,40.8862,40.8471,40.8862,15400.0
2006-03-07 12:50:00,62.8,62.8,62.73,62.76,22800.0,40.8862,40.8862,40.8406,40.8602,22800.0
2006-03-07 12:55:00,62.75,62.75,62.57,62.59,28000.0,40.8537,40.8537,40.7365,40.7495,28000.0
2006-03-07 13:00:00,62.57,62.68,62.55,62.68,13000.0,40.7365,40.8081,40.7234,40.8081,13000.0
2006-03-07 13:05:00,62.69,62.75,62.69,62.74,14600.0,40.8146,40.8537,40.8146,40.8471,14600.0
2006-03-07 13:10:00,62.74,62.85,62.74,62.85,12600.0,40.8471,40.9188,40.8471,40.9188,12600.0
2006-03-07 13:15:00,62.85,62.88,62.78,62.81,54400.0,40.9188,40.9383,40.8732,40.8927,54400.0
2006-03-07 13:20:00,62.81,62.88,62.81,62.83,30200.0,40.8927,40.9383,40.8927,40.9057,30200.0
2006-03-07 13:25:00,62.85,62.93,62.82,62.92,30800.0,40.9188,40.9708,40.8992,40.9643,30800.0
2006-03-07 13:30:00,62.93,62.99,62.9,62.99,28600.0,40.9708,41.0099,40.9513,41.0099,28600.0
2006-03-07 13:35:00,62.99,63.02,62.98,63.02,35400.0,41.0099,41.0294,41.0034,41.0294,35400.0
2006-03-07 13:40:00,63.02,63.1,63.02,63.1,32000.0,41.0294,41.0815,41.0294,41.0815,32000.0
2006-03-07 13:45:00,63.1,63.24,63.1,63.24,28600.0,41.0815,41.1727,41.0815,41.1727,28600.0
2006-03-07 13:50:00,63.24,63.32,63.21,63.32,31000.0,41.1727,41.2248,41.1531,41.2248,31000.0
2006-03-07 13:55:00,63.32,63.42,63.31,63.38,44400.0,41.2248,41.2899,41.2182,41.2638,44400.0
2006-03-07 14:00:00,63.38,63.38,63.3,63.32,26800.0,41.2638,41.2638,41.2117,41.2248,26800.0
2006-03-07 14:05:00,63.32,63.47,63.32,63.44,24400.0,41.2248,41.3224,41.2248,41.3029,24400.0
2006-03-07 14:10:00,63.44,63.44,63.33,63.34,30800.0,41.3029,41.3029,41.2313,41.2378,30800.0
2006-03-07 14:15:00,63.34,63.35,63.31,63.35,17000.0,41.2378,41.2443,41.2182,41.2443,17000.0
2006-03-07 14:20:00,63.37,63.41,63.37,63.38,14000.0,41.2573,41.2834,41.2573,41.2638,14000.0
2006-03-07 14:25:00,63.39,63.44,63.39,63.39,26800.0,41.2703,41.3029,41.2703,41.2703,26800.0
2006-03-07 14:30:00,63.39,63.45,63.38,63.45,16200.0,41.2703,41.3094,41.2638,41.3094,16200.0
2006-03-07 14:35:00,63.45,63.55,63.44,63.52,59800.0,41.3094,41.3745,41.3029,41.355,59800.0
2006-03-07 14:40:00,63.52,63.69,63.52,63.63,39200.0,41.355,41.4656,41.355,41.4266,39200.0
2006-03-07 14:45:00,63.63,63.64,63.54,63.54,23400.0,41.4266,41.4331,41.368,41.368,23400.0
2006-03-07 14:50:00,63.54,63.77,63.53,63.77,57800.0,41.368,41.5177,41.3615,41.5177,57800.0
2006-03-07 14:55:00,63.78,63.81,63.64,63.69,35000.0,41.5242,41.5438,41.4331,41.4656,35000.0
2006-03-07 15:00:00,63.69,63.72,63.62,63.71,21200.0,41.4656,41.4852,41.4201,41.4787,21200.0
2006-03-07 15:05:00,63.7,63.77,63.67,63.67,27000.0,41.4722,41.5177,41.4526,41.4526,27000.0
2006-03-07 15:10:00,63.65,63.65,63.56,63.62,21600.0,41.4396,41.4396,41.381,41.4201,21600.0
2006-03-07 15:15:00,63.62,63.65,63.49,63.49,20400.0,41.4201,41.4396,41.3354,41.3354,20400.0
2006-03-07 15:20:00,63.49,63.49,63.39,63.45,24000.0,41.3354,41.3354,41.2703,41.3094,24000.0
2006-03-07 15:25:00,63.45,63.5,63.43,63.45,34200.0,41.3094,41.3419,41.2964,41.3094,34200.0
2006-03-07 15:30:00,63.45,63.5,63.44,63.47,50800.0,41.3094,41.3419,41.3029,41.3224,50800.0
2006-03-07 15:35:00,63.47,63.47,63.33,63.36,50600.0,41.3224,41.3224,41.2313,41.2508,50600.0
2006-03-07 15:40:00,63.37,63.39,63.25,63.26,41400.0,41.2573,41.2703,41.1792,41.1857,41400.0
2006-03-07 15:45:00,63.26,63.28,63.2,63.28,40400.0,41.1857,41.1987,41.1466,41.1987,40400.0
2006-03-07 15:50:00,63.28,63.45,63.28,63.45,46200.0,41.1987,41.3094,41.1987,41.3094,46200.0
2006-03-07 15:55:00,63.42,63.46,63.38,63.38,45400.0,41.2899,41.3159,41.2638,41.2638,45400.0
2006-03-08 09:30:00,63.3,63.3,63.23,63.24,23000.0,41.2117,41.2117,41.1662,41.1727,23000.0
2006-03-08 09:35:00,63.15,63.37,63.15,63.26,12400.0,41.1141,41.2573,41.1141,41.1857,12400.0
2006-03-08 09:40:00,63.33,63.45,63.23,63.4,16600.0,41.2313,41.3094,41.1662,41.2768,16600.0
2006-03-08 09:45:00,63.42,63.52,63.42,63.47,24600.0,41.2899,41.355,41.2899,41.3224,24600.0
2006-03-08 09:50:00,63.48,63.54,63.39,63.43,19400.0,41.3289,41.368,41.2703,41.2964,19400.0
2006-03-08 09:55:00,63.38,63.38,63.25,63.31,21800.0,41.2638,41.2638,41.1792,41.2182,21800.0
2006-03-08 10:00:00,63.32,63.43,63.29,63.42,25200.0,41.2248,41.2964,41.2052,41.2899,25200.0
2006-03-08 10:05:00,63.42,63.42,63.33,63.33,33800.0,41.2899,41.2899,41.2313,41.2313,33800.0
2006-03-08 10:10:00,63.33,63.44,63.33,63.42,21400.0,41.2313,41.3029,41.2313,41.2899,21400.0
2006-03-08 10:15:00,63.42,63.42,63.31,63.33,49200.0,41.2899,41.2899,41.2182,41.2313,49200.0
2006-03-08 10:20:00,63.31,63.31,63.23,63.29,17400.0,41.2182,41.2182,41.1662,41.2052,17400.0
2006-03-08 10:25:00,63.3,63.37,63.29,63.35,14200.0,41.2117,41.2573,41.2052,41.2443,14200.0
2006-03-08 10:30:00,63.35,63.45,63.31,63.44,17800.0,41.2443,41.3094,41.2182,41.3029,17800.0
2006-03-08 10:35:00,63.45,63.51,63.43,63.46,28200.0,41.3094,41.3485,41.2964,41.3159,28200.0
2006-03-08 10:40:00,63.46,63.47,63.4,63.45,21400.0,41.3159,41.3224,41.2768,41.3094,21400.0
2006-03-08 10:45:00,63.44,63.44,63.33,63.35,18200.0,41.3029,41.3029,41.2313,41.2443,18200.0
2006-03-08 10:50:00,63.35,63.45,63.33,63.45,11000.0,41.2443,41.3094,41.2313,41.3094,11000.0
2006-03-08 10:55:00,63.45,63.49,63.41,63.41,12800.0,41.3094,41.3354,41.2834,41.2834,12800.0
2006-03-08 11:00:00,63.42,63.42,63.34,63.38,37000.0,41.2899,41.2899,41.2378,41.2638,37000.0
2006-03-08 11:05:00,63.37,63.42,63.29,63.41,26600.0,41.2573,41.2899,41.2052,41.2834,26600.0
2006-03-08 11:10:00,63.43,63.43,63.21,63.35,42000.0,41.2964,41.2964,41.1531,41.2443,42000.0
2006-03-08 11:15:00,63.38,63.43,63.38,63.4,7200.0,41.2638,41.2964,41.2638,41.2768,7200.0
2006-03-08 11:20:00,63.4,63.41,63.38,63.38,15000.0,41.2768,41.2834,41.2638,41.2638,15000.0
2006-03-08 11:25:00,63.35,63.35,63.34,63.35,8200.0,41.2443,41.2443,41.2378,41.2443,8200.0
2006-03-08 11:30:00,63.35,63.35,63.29,63.29,21600.0,41.2443,41.2443,41.2052,41.2052,21600.0
2006-03-08 11:35:00,63.29,63.35,63.27,63.34,12600.0,41.2052,41.2443,41.1922,41.2378,12600.0
2006-03-08 11:40:00,63.34,63.35,63.31,63.31,26000.0,41.2378,41.2443,41.2182,41.2182,26000.0
2006-03-08 11:45:00,63.32,63.43,63.3,63.42,41800.0,41.2248,41.2964,41.2117,41.2899,41800.0
2006-03-08 11:50:00,63.42,63.45,63.33,63.45,40200.0,41.2899,41.3094,41.2313,41.3094,40200.0
2006-03-08 11:55:00,63.45,63.47,63.42,63.42,17000.0,41.3094,41.3224,41.2899,41.2899,17000.0
2006-03-08 12:00:00,63.42,63.44,63.35,63.43,21200.0,41.2899,41.3029,41.2443,41.2964,21200.0
2006-03-08 12:05:00,63.43,63.43,63.35,63.38,14400.0,41.2964,41.2964,41.2443,41.2638,14400.0
2006-03-08 12:10:00,63.38,63.41,63.38,63.38,8200.0,41.2638,41.2834,41.2638,41.2638,8200.0
2006-03-08 12:15:00,63.38,63.45,63.38,63.44,18800.0,41.2638,41.3094,41.2638,41.3029,18800.0
2006-03-08 12:20:00,63.44,63.47,63.41,63.47,29000.0,41.3029,41.3224,41.2834,41.3224,29000.0
2006-03-08 12:25:00,63.47,63.49,63.45,63.49,26800.0,41.3224,41.3354,41.3094,41.3354,26800.0
2006-03-08 12:30:00,63.49,63.49,63.45,63.45,38800.0,41.3354,41.3354,41.3094,41.3094,38800.0
2006-03-08 12:35:00,63.45,63.49,63.38,63.41,24000.0,41.3094,41.3354,41.2638,41.2834,24000.0
2006-03-08 12:40:00,63.41,63.45,63.38,63.42,13200.0,41.2834,41.3094,41.2638,41.2899,13200.0
2006-03-08 12:45:00,63.45,63.46,63.41,63.41,30200.0,41.3094,41.3159,41.2834,41.2834,30200.0
2006-03-08 12:50:00,63.41,63.49,63.38,63.48,22200.0,41.2834,41.3354,41.2638,41.3289,22200.0
2006-03-08 12:55:00,63.48,63.48,63.39,63.43,29000.0,41.3289,41.3289,41.2703,41.2964,29000.0
2006-03-08 13:00:00,63.44,63.49,63.44,63.49,7800.0,41.3029,41.3354,41.3029,41.3354,7800.0
2006-03-08 13:05:00,63.49,63.5,63.45,63.5,27400.0,41.3354,41.3419,41.3094,41.3419,27400.0
2006-03-08 13:10:00,63.5,63.5,63.47,63.49,22400.0,41.3419,41.3419,41.3224,41.3354,22400.0
2006-03-08 13:15:00,63.49,63.49,63.45,63.49,10200.0,41.3354,41.3354,41.3094,41.3354,10200.0
2006-03-08 13:20:00,63.47,63.47,63.45,63.46,6000.0,41.3224,41.3224,41.3094,41.3159,6000.0
2006-03-08 13:25:00,63.45,63.49,63.42,63.45,20600.0,41.3094,41.3354,41.2899,41.3094,20600.0
2006-03-08 13:30:00,63.45,63.48,63.42,63.42,10800.0,41.3094,41.3289,41.2899,41.2899,10800.0
2006-03-08 13:35:00,63.4,63.41,63.38,63.41,26000.0,41.2768,41.2834,41.2638,41.2834,26000.0
2006-03-08 13:40:00,63.42,63.43,63.37,63.37,16200.0,41.2899,41.2964,41.2573,41.2573,16200.0
2006-03-08 13:45:00,63.37,63.4,63.35,63.35,16200.0,41.2573,41.2768,41.2443,41.2443,16200.0
2006-03-08 13:50:00,63.35,63.37,63.35,63.37,27400.0,41.2443,41.2573,41.2443,41.2573,27400.0
2006-03-08 13:55:00,63.37,63.4,63.35,63.35,27600.0,41.2573,41.2768,41.2443,41.2443,27600.0
2006-03-08 14:00:00,63.35,63.4,63.35,63.4,33000.0,41.2443,41.2768,41.2443,41.2768,33000.0
2006-03-08 14:05:00,63.43,63.45,63.35,63.45,28200.0,41.2964,41.3094,41.2443,41.3094,28200.0
2006-03-08 14:10:00,63.44,63.49,63.44,63.44,21400.0,41.3029,41.3354,41.3029,41.3029,21400.0
2006-03-08 14:15:00,63.46,63.49,63.46,63.48,7400.0,41.3159,41.3354,41.3159,41.3289,7400.0
2006-03-08 14:20:00,63.48,63.48,63.46,63.47,8800.0,41.3289,41.3289,41.3159,41.3224,8800.0
2006-03-08 14:25:00,63.47,63.49,63.4,63.43,14400.0,41.3224,41.3354,41.2768,41.2964,14400.0
2006-03-08 14:30:00,63.44,63.5,63.43,63.46,23400.0,41.3029,41.3419,41.2964,41.3159,23400.0
2006-03-08 14:35:00,63.45,63.45,63.44,63.44,9800.0,41.3094,41.3094,41.3029,41.3029,9800.0
2006-03-08 14:40:00,63.44,63.49,63.44,63.49,13600.0,41.3029,41.3354,41.3029,41.3354,13600.0
2006-03-08 14:45:00,63.5,63.5,63.48,63.49,39400.0,41.3419,41.3419,41.3289,41.3354,39400.0
2006-03-08 14:50:00,63.5,63.54,63.49,63.51,51000.0,41.3419,41.368,41.3354,41.3485,51000.0
2006-03-08 14:55:00,63.51,63.51,63.47,63.47,14200.0,41.3485,41.3485,41.3224,41.3224,14200.0
2006-03-08 15:00:00,63.47,63.49,63.45,63.46,24200.0,41.3224,41.3354,41.3094,41.3159,24200.0
2006-03-08 15:05:00,63.47,63.5,63.47,63.49,21000.0,41.3224,41.3419,41.3224,41.3354,21000.0
2006-03-08 15:10:00,63.49,63.5,63.47,63.49,45200.0,41.3354,41.3419,41.3224,41.3354,45200.0
2006-03-08 15:15:00,63.5,63.54,63.5,63.54,42400.0,41.3419,41.368,41.3419,41.368,42400.0
2006-03-08 15:20:00,63.54,63.54,63.48,63.49,15600.0,41.368,41.368,41.3289,41.3354,15600.0
2006-03-08 15:25:00,63.48,63.49,63.43,63.45,17400.0,41.3289,41.3354,41.2964,41.3094,17400.0
2006-03-08 15:30:00,63.44,63.46,63.44,63.46,28200.0,41.3029,41.3159,41.3029,41.3159,28200.0
2006-03-08 15:35:00,63.46,63.55,63.46,63.55,84000.0,41.3159,41.3745,41.3159,41.3745,84000.0
2006-03-08 15:40:00,63.54,63.56,63.5,63.5,31400.0,41.368,41.381,41.3419,41.3419,31400.0
2006-03-08 15:45:00,63.5,63.51,63.47,63.48,101200.0,41.3419,41.3485,41.3224,41.3289,101200.0
2006-03-08 15:50:00,63.49,63.49,63.41,63.43,34000.0,41.3354,41.3354,41.2834,41.2964,34000.0
2006-03-08 15:55:00,63.43,63.45,63.42,63.45,39400.0,41.2964,41.3094,41.2899,41.3094,39400.0
2006-03-09 09:30:00,63.43,63.45,63.26,63.4,22000.0,41.2964,41.3094,41.1857,41.2768,22000.0
2006-03-09 09:35:00,63.35,63.47,63.35,63.47,9200.0,41.2443,41.3224,41.2443,41.3224,9200.0
2006-03-09 09:40:00,63.44,63.45,63.4,63.41,24200.0,41.3029,41.3094,41.2768,41.2834,24200.0
2006-03-09 09:45:00,63.4,63.43,63.3,63.43,18600.0,41.2768,41.2964,41.2117,41.2964,18600.0
2006-03-09 09:50:00,63.43,63.5,63.43,63.5,24400.0,41.2964,41.3419,41.2964,41.3419,24400.0
2006-03-09 09:55:00,63.5,63.5,63.37,63.41,25400.0,41.3419,41.3419,41.2573,41.2834,25400.0
2006-03-09 10:00:00,63.41,63.43,63.35,63.39,24200.0,41.2834,41.2964,41.2443,41.2703,24200.0
2006-03-09 10:05:00,63.37,63.4,63.3,63.36,13000.0,41.2573,41.2768,41.2117,41.2508,13000.0
2006-03-09 10:10:00,63.4,63.47,63.4,63.46,10400.0,41.2768,41.3224,41.2768,41.3159,10400.0
2006-03-09 10:15:00,63.47,63.5,63.44,63.44,303400.0,41.3224,41.3419,41.3029,41.3029,303400.0
2006-03-09 10:20:00,63.45,63.5,63.44,63.47,12200.0,41.3094,41.3419,41.3029,41.3224,12200.0
2006-03-09 10:25:00,63.49,63.57,63.44,63.57,22400.0,41.3354,41.3875,41.3029,41.3875,22400.0
2006-03-09 10:30:00,63.55,63.56,63.51,63.54,22400.0,41.3745,41.381,41.3485,41.368,22400.0
2006-03-09 10:35:00,63.54,63.58,63.54,63.57,33000.0,41.368,41.394,41.368,41.3875,33000.0
2006-03-09 10:40:00,63.57,63.58,63.54,63.58,10600.0,41.3875,41.394,41.368,41.394,10600.0
2006-03-09 10:45:00,63.58,63.68,63.58,63.68,15800.0,41.394,41.4591,41.394,41.4591,15800.0
2006-03-09 10:50:00,63.68,63.84,63.68,63.84,9600.0,41.4591,41.5633,41.4591,41.5633,9600.0
2006-03-09 10:55:00,63.85,63.92,63.85,63.9,11800.0,41.5698,41.6154,41.5698,41.6024,11800.0
2006-03-09 11:00:00,63.92,63.96,63.91,63.95,19000.0,41.6154,41.6414,41.6089,41.6349,19000.0
2006-03-09 11:05:00,63.95,63.95,63.76,63.76,15600.0,41.6349,41.6349,41.5112,41.5112,15600.0
2006-03-09 11:10:00,63.73,63.74,63.65,63.74,14600.0,41.4917,41.4982,41.4396,41.4982,14600.0
2006-03-09 11:15:00,63.77,63.88,63.77,63.85,15400.0,41.5177,41.5893,41.5177,41.5698,15400.0
2006-03-09 11:20:00,63.85,63.95,63.85,63.94,11000.0,41.5698,41.6349,41.5698,41.6284,11000.0
2006-03-09 11:25:00,63.94,63.97,63.89,63.91,11800.0,41.6284,41.6479,41.5959,41.6089,11800.0
2006-03-09 11:30:00,63.91,63.93,63.88,63.92,15000.0,41.6089,41.6219,41.5893,41.6154,15000.0
2006-03-09 11:35:00,63.93,63.95,63.88,63.9,11600.0,41.6219,41.6349,41.5893,41.6024,11600.0
2006-03-09 11:40:00,63.88,63.9,63.81,63.82,18600.0,41.5893,41.6024,41.5438,41.5503,18600.0
2006-03-09 11:45:00,63.81,63.84,63.77,63.77,16200.0,41.5438,41.5633,41.5177,41.5177,16200.0
2006-03-09 11:50:00,63.77,63.83,63.76,63.76,9600.0,41.5177,41.5568,41.5112,41.5112,9600.0
2006-03-09 11:55:00,63.75,63.76,63.69,63.74,12200.0,41.5047,41.5112,41.4656,41.4982,12200.0
2006-03-09 12:00:00,63.74,63.74,63.71,63.71,11000.0,41.4982,41.4982,41.4787,41.4787,11000.0
2006-03-09 12:05:00,63.72,63.72,63.66,63.71,14600.0,41.4852,41.4852,41.4461,41.4787,14600.0
2006-03-09 12:10:00,63.72,63.72,63.67,63.68,8000.0,41.4852,41.4852,41.4526,41.4591,8000.0
2006-03-09 12:15:00,63.67,63.67,63.64,63.65,11000.0,41.4526,41.4526,41.4331,41.4396,11000.0
2006-03-09 12:20:00,63.65,63.68,63.63,63.68,10400.0,41.4396,41.4591,41.4266,41.4591,10400.0
2006-03-09 12:25:00,63.7,63.75,63.68,63.75,12200.0,41.4722,41.5047,41.4591,41.5047,12200.0
2006-03-09 12:30:00,63.74,63.74,63.66,63.67,9000.0,41.4982,41.4982,41.4461,41.4526,9000.0
2006-03-09 12:35:00,63.67,63.76,63.66,63.76,28800.0,41.4526,41.5112,41.4461,41.5112,28800.0
2006-03-09 12:40:00,63.76,63.78,63.75,63.77,23200.0,41.5112,41.5242,41.5047,41.5177,23200.0
2006-03-09 12:45:00,63.76,63.8,63.75,63.79,7400.0,41.5112,41.5373,41.5047,41.5308,7400.0
2006-03-09 12:50:00,63.79,63.8,63.77,63.77,14800.0,41.5308,41.5373,41.5177,41.5177,14800.0
2006-03-09 12:55:00,63.77,63.78,63.75,63.76,19600.0,41.5177,41.5242,41.5047,41.5112,19600.0
2006-03-09 13:00:00,63.76,63.77,63.68,63.76,36600.0,41.5112,41.5177,41.4591,41.5112,36600.0
2006-03-09 13:05:00,63.75,63.76,63.75,63.75,25400.0,41.5047,41.5112,41.5047,41.5047,25400.0
2006-03-09 13:10:00,63.75,63.75,63.65,63.65,44400.0,41.5047,41.5047,41.4396,41.4396,44400.0
2006-03-09 13:15:00,63.63,63.74,63.63,63.73,22600.0,41.4266,41.4982,41.4266,41.4917,22600.0
2006-03-09 13:20:00,63.74,63.77,63.74,63.75,39000.0,41.4982,41.5177,41.4982,41.5047,39000.0
2006-03-09 13:25:00,63.75,63.76,63.75,63.76,16400.0,41.5047,41.5112,41.5047,41.5112,16400.0
2006-03-09 13:30:00,63.76,63.77,63.75,63.77,46000.0,41.5112,41.5177,41.5047,41.5177,46000.0
2006-03-09 13:35:00,63.79,63.81,63.77,63.77,10200.0,41.5308,41.5438,41.5177,41.5177,10200.0
2006-03-09 13:40:00,63.76,63.81,63.76,63.77,20600.0,41.5112,41.5438,41.5112,41.5177,20600.0
2006-03-09 13:45:00,63.77,63.81,63.77,63.77,27000.0,41.5177,41.5438,41.5177,41.5177,27000.0
2006-03-09 13:50:00,63.77,63.77,63.76,63.76,24600.0,41.5177,41.5177,41.5112,41.5112,24600.0
2006-03-09 13:55:00,63.76,63.77,63.76,63.77,23600.0,41.5112,41.5177,41.5112,41.5177,23600.0
2006-03-09 14:00:00,63.77,63.77,63.76,63.76,24200.0,41.5177,41.5177,41.5112,41.5112,24200.0
2006-03-09 14:05:00,63.77,63.8,63.76,63.8,23400.0,41.5177,41.5373,41.5112,41.5373,23400.0
2006-03-09 14:10:00,63.8,63.93,63.8,63.92,23600.0,41.5373,41.6219,41.5373,41.6154,23600.0
2006-03-09 14:15:00,63.92,63.92,63.85,63.85,14400.0,41.6154,41.6154,41.5698,41.5698,14400.0
2006-03-09 14:20:00,63.86,63.86,63.79,63.79,13800.0,41.5763,41.5763,41.5308,41.5308,13800.0
2006-03-09 14:25:00,63.79,63.82,63.79,63.8,12200.0,41.5308,41.5503,41.5308,41.5373,12200.0
2006-03-09 14:30:00,63.8,63.8,63.75,63.76,16200.0,41.5373,41.5373,41.5047,41.5112,16200.0
2006-03-09 14:35:00,63.77,63.77,63.75,63.75,20000.0,41.5177,41.5177,41.5047,41.5047,20000.0
2006-03-09 14:40:00,63.76,63.78,63.75,63.76,21800.0,41.5112,41.5242,41.5047,41.5112,21800.0
2006-03-09 14:45:00,63.75,63.76,63.75,63.75,18400.0,41.5047,41.5112,41.5047,41.5047,18400.0
2006-03-09 14:50:00,63.75,63.76,63.75,63.75,22800.0,41.5047,41.5112,41.5047,41.5047,22800.0
2006-03-09 14:55:00,63.75,63.77,63.75,63.77,16400.0,41.5047,41.5177,41.5047,41.5177,16400.0
2006-03-09 15:00:00,63.77,63.84,63.77,63.81,19800.0,41.5177,41.5633,41.5177,41.5438,19800.0
2006-03-09 15:05:00,63.81,63.81,63.75,63.75,16800.0,41.5438,41.5438,41.5047,41.5047,16800.0
2006-03-09 15:10:00,63.75,63.76,63.63,63.63,44200.0,41.5047,41.5112,41.4266,41.4266,44200.0
2006-03-09 15:15:00,63.63,63.63,63.53,63.53,44400.0,41.4266,41.4266,41.3615,41.3615,44400.0
2006-03-09 15:20:00,63.53,63.53,63.5,63.51,26800.0,41.3615,41.3615,41.3419,41.3485,26800.0
2006-03-09 15:25:00,63.51,63.52,63.48,63.52,45200.0,41.3485,41.355,41.3289,41.355,45200.0
2006-03-09 15:30:00,63.52,63.64,63.52,63.63,26200.0,41.355,41.4331,41.355,41.4266,26200.0
2006-03-09 15:35:00,63.61,63.62,63.52,63.52,23200.0,41.4136,41.4201,41.355,41.355,23200.0
2006-03-09 15:40:00,63.52,63.52,63.43,63.45,36400.0,41.355,41.355,41.2964,41.3094,36400.0
2006-03-09 15:45:00,63.45,63.48,63.37,63.43,32000.0,41.3094,41.3289,41.2573,41.2964,32000.0
2006-03-09 15:50:00,63.43,63.52,63.42,63.52,35400.0,41.2964,41.355,41.2899,41.355,35400.0
2006-03-09 15:55:00,63.52,63.55,63.45,63.45,40000.0,41.355,41.3745,41.3094,41.3094,40000.0
2006-03-10 09:30:00,63.25,63.25,63.22,63.23,36400.0,41.1792,41.1792,41.1597,41.1662,36400.0
2006-03-10 09:35:00,63.23,63.23,62.8,62.85,33800.0,41.1662,41.1662,40.8862,40.9188,33800.0
2006-03-10 09:40:00,62.85,62.99,62.83,62.96,35800.0,40.9188,41.0099,40.9057,40.9904,35800.0
2006-03-10 09:45:00,62.95,63.24,62.95,63.24,26600.0,40.9839,41.1727,40.9839,41.1727,26600.0
2006-03-10 09:50:00,63.22,63.27,63.2,63.24,21400.0,41.1597,41.1922,41.1466,41.1727,21400.0
2006-03-10 09:55:00,63.23,63.32,63.23,63.31,26200.0,41.1662,41.2248,41.1662,41.2182,26200.0
2006-03-10 10:00:00,63.45,63.45,63.22,63.24,44400.0,41.3094,41.3094,41.1597,41.1727,44400.0
2006-03-10 10:05:00,63.24,63.32,63.24,63.27,6000.0,41.1727,41.2248,41.1727,41.1922,6000.0
2006-03-10 10:10:00,63.33,63.35,63.25,63.25,14000.0,41.2313,41.2443,41.1792,41.1792,14000.0
2006-03-10 10:15:00,63.27,63.35,63.24,63.32,13200.0,41.1922,41.2443,41.1727,41.2248,13200.0
2006-03-10 10:20:00,63.32,63.35,63.27,63.33,14600.0,41.2248,41.2443,41.1922,41.2313,14600.0
2006-03-10 10:25:00,63.3,63.35,63.24,63.24,18600.0,41.2117,41.2443,41.1727,41.1727,18600.0
2006-03-10 10:30:00,63.23,63.3,63.22,63.27,19400.0,41.1662,41.2117,41.1597,41.1922,19400.0
2006-03-10 10:35:00,63.29,63.33,63.25,63.3,26400.0,41.2052,41.2313,41.1792,41.2117,26400.0
2006-03-10 10:40:00,63.3,63.36,63.28,63.34,159800.0,41.2117,41.2508,41.1987,41.2378,159800.0
2006-03-10 10:45:00,63.33,63.33,63.27,63.27,28400.0,41.2313,41.2313,41.1922,41.1922,28400.0
2006-03-10 10:50:00,63.27,63.31,63.26,63.3,11800.0,41.1922,41.2182,41.1857,41.2117,11800.0
2006-03-10 10:55:00,63.3,63.38,63.27,63.29,14200.0,41.2117,41.2638,41.1922,41.2052,14200.0
2006-03-10 11:00:00,63.3,63.31,63.22,63.22,16000.0,41.2117,41.2182,41.1597,41.1597,16000.0
2006-03-10 11:05:00,63.22,63.24,63.16,63.24,20400.0,41.1597,41.1727,41.1206,41.1727,20400.0
2006-03-10 11:10:00,63.21,63.27,63.08,63.08,21400.0,41.1531,41.1922,41.0685,41.0685,21400.0
2006-03-10 11:15:00,63.07,63.18,63.04,63.05,28200.0,41.062,41.1336,41.0425,41.049,28200.0
2006-03-10 11:20:00,63.05,63.13,63.02,63.12,43600.0,41.049,41.1011,41.0294,41.0945,43600.0
2006-03-10 11:25:00,63.11,63.11,63.07,63.09,55000.0,41.088,41.088,41.062,41.075,55000.0
2006-03-10 11:30:00,63.08,63.1,62.99,63.07,47800.0,41.0685,41.0815,41.0099,41.062,47800.0
2006-03-10 11:35:00,63.08,63.12,63.07,63.12,36200.0,41.0685,41.0945,41.062,41.0945,36200.0
2006-03-10 11:40:00,63.15,63.15,63.05,63.12,21000.0,41.1141,41.1141,41.049,41.0945,21000.0
2006-03-10 11:45:00,63.13,63.13,63.06,63.11,17200.0,41.1011,41.1011,41.0555,41.088,17200.0
2006-03-10 11:50:00,63.09,63.09,63.02,63.04,12400.0,41.075,41.075,41.0294,41.0425,12400.0
2006-03-10 11:55:00,63.05,63.07,63.04,63.04,23400.0,41.049,41.062,41.0425,41.0425,23400.0
2006-03-10 12:00:00,63.04,63.07,63.0,63.07,36200.0,41.0425,41.062,41.0164,41.062,36200.0
2006-03-10 12:05:00,63.07,63.07,63.03,63.06,29000.0,41.062,41.062,41.036,41.0555,29000.0
2006-03-10 12:10:00,63.06,63.06,63.0,63.01,14200.0,41.0555,41.0555,41.0164,41.0229,14200.0
2006-03-10 12:15:00,63.01,63.05,62.99,63.03,16800.0,41.0229,41.049,41.0099,41.036,16800.0
2006-03-10 12:20:00,63.05,63.06,63.02,63.04,10600.0,41.049,41.0555,41.0294,41.0425,10600.0
2006-03-10 12:25:00,63.04,63.16,63.04,63.13,34600.0,41.0425,41.1206,41.0425,41.1011,34600.0
2006-03-10 12:30:00,63.13,63.27,63.12,63.27,22400.0,41.1011,41.1922,41.0945,41.1922,22400.0
2006-03-10 12:35:00,63.26,63.3,63.22,63.28,19000.0,41.1857,41.2117,41.1597,41.1987,19000.0
2006-03-10 12:40:00,63.29,63.29,63.21,63.21,24000.0,41.2052,41.2052,41.1531,41.1531,24000.0
2006-03-10 12:45:00,63.18,63.24,63.14,63.14,26600.0,41.1336,41.1727,41.1076,41.1076,26600.0
2006-03-10 12:50:00,63.15,63.2,63.11,63.2,16200.0,41.1141,41.1466,41.088,41.1466,16200.0
2006-03-10 12:55:00,63.21,63.22,63.15,63.19,14400.0,41.1531,41.1597,41.1141,41.1401,14400.0
2006-03-10 13:00:00,63.22,63.24,63.17,63.18,4000.0,41.1597,41.1727,41.1271,41.1336,4000.0
2006-03-10 13:05:00,63.18,63.24,63.18,63.23,11800.0,41.1336,41.1727,41.1336,41.1662,11800.0
2006-03-10 13:10:00,63.21,63.24,63.16,63.17,17200.0,41.1531,41.1727,41.1206,41.1271,17200.0
2006-03-10 13:15:00,63.18,63.18,63.15,63.16,10600.0,41.1336,41.1336,41.1141,41.1206,10600.0
2006-03-10 13:20:00,63.16,63.2,63.15,63.19,15400.0,41.1206,41.1466,41.1141,41.1401,15400.0
2006-03-10 13:25:00,63.2,63.21,63.15,63.16,8800.0,41.1466,41.1531,41.1141,41.1206,8800.0
2006-03-10 13:30:00,63.16,63.17,63.03,63.07,14400.0,41.1206,41.1271,41.036,41.062,14400.0
2006-03-10 13:35:00,63.05,63.22,63.04,63.21,15600.0,41.049,41.1597,41.0425,41.1531,15600.0
2006-03-10 13:40:00,63.18,63.18,63.02,63.02,21600.0,41.1336,41.1336,41.0294,41.0294,21600.0
2006-03-10 13:45:00,63.02,63.07,63.02,63.04,33600.0,41.0294,41.062,41.0294,41.0425,33600.0
2006-03-10 13:50:00,63.04,63.04,62.99,63.04,35600.0,41.0425,41.0425,41.0099,41.0425,35600.0
2006-03-10 13:55:00,62.99,63.09,62.99,63.09,13800.0,41.0099,41.075,41.0099,41.075,13800.0
2006-03-10 14:00:00,63.1,63.15,63.07,63.12,14400.0,41.0815,41.1141,41.062,41.0945,14400.0
2006-03-10 14:05:00,63.16,63.16,63.07,63.07,20800.0,41.1206,41.1206,41.062,41.062,20800.0
2006-03-10 14:10:00,63.07,63.08,63.01,63.05,22000.0,41.062,41.0685,41.0229,41.049,22000.0
2006-03-10 14:15:00,63.05,63.16,63.04,63.16,23200.0,41.049,41.1206,41.0425,41.1206,23200.0
2006-03-10 14:20:00,63.16,63.18,63.11,63.11,19200.0,41.1206,41.1336,41.088,41.088,19200.0
2006-03-10 14:25:00,63.12,63.17,63.01,63.01,16200.0,41.0945,41.1271,41.0229,41.0229,16200.0
2006-03-10 14:30:00,63.01,63.08,63.0,63.06,19200.0,41.0229,41.0685,41.0164,41.0555,19200.0
2006-03-10 14:35:00,63.06,63.06,62.99,62.99,18400.0,41.0555,41.0555,41.0099,41.0099,18400.0
2006-03-10 14:40:00,62.99,63.02,62.98,62.98,19600.0,41.0099,41.0294,41.0034,41.0034,19600.0
2006-03-10 14:45:00,62.99,63.02,62.91,62.95,25600.0,41.0099,41.0294,40.9578,40.9839,25600.0
2006-03-10 14:50:00,62.96,63.01,62.95,63.01,24800.0,40.9904,41.0229,40.9839,41.0229,24800.0
2006-03-10 14:55:00,63.02,63.02,62.95,62.98,24800.0,41.0294,41.0294,40.9839,41.0034,24800.0
2006-03-10 15:00:00,62.96,63.02,62.95,62.99,36400.0,40.9904,41.0294,40.9839,41.0099,36400.0
2006-03-10 15:05:00,62.99,62.99,62.93,62.96,78000.0,41.0099,41.0099,40.9708,40.9904,78000.0
2006-03-10 15:10:00,62.96,62.97,62.93,62.94,30000.0,40.9904,40.9969,40.9708,40.9774,30000.0
2006-03-10 15:15:00,62.95,63.1,62.94,63.03,48800.0,40.9839,41.0815,40.9774,41.036,48800.0
2006-03-10 15:20:00,63.03,63.17,63.02,63.09,33800.0,41.036,41.1271,41.0294,41.075,33800.0
2006-03-10 15:25:00,63.07,63.16,63.07,63.16,24600.0,41.062,41.1206,41.062,41.1206,24600.0
2006-03-10 15:30:00,63.17,63.29,63.15,63.15,32600.0,41.1271,41.2052,41.1141,41.1141,32600.0
2006-03-10 15:35:00,63.16,63.2,63.15,63.19,21200.0,41.1206,41.1466,41.1141,41.1401,21200.0
2006-03-10 15:40:00,63.19,63.2,63.12,63.15,28400.0,41.1401,41.1466,41.0945,41.1141,28400.0
2006-03-10 15:45:00,63.15,63.15,62.99,63.05,33800.0,41.1141,41.1141,41.0099,41.049,33800.0
2006-03-10 15:50:00,63.04,63.05,63.02,63.03,46600.0,41.0425,41.049,41.0294,41.036,46600.0
2006-03-10 15:55:00,63.04,63.18,63.04,63.18,68800.0,41.0425,41.1336,41.0425,41.1336,68800.0
2006-03-13 09:30:00,63.0,63.13,62.9,63.1,42000.0,41.0164,41.1011,40.9513,41.0815,42000.0
2006-03-13 09:35:00,63.13,63.23,63.01,63.06,35200.0,41.1011,41.1662,41.0229,41.0555,35200.0
2006-03-13 09:40:00,63.04,63.21,62.9,63.19,32200.0,41.0425,41.1531,40.9513,41.1401,32200.0
2006-03-13 09:45:00,63.2,63.39,63.2,63.35,17200.0,41.1466,41.2703,41.1466,41.2443,17200.0
2006-03-13 09:50:00,63.33,63.45,63.33,63.38,17800.0,41.2313,41.3094,41.2313,41.2638,17800.0
2006-03-13 09:55:00,63.38,63.49,63.36,63.37,23600.0,41.2638,41.3354,41.2508,41.2573,23600.0
2006-03-13 10:00:00,63.33,63.47,63.26,63.47,7200.0,41.2313,41.3224,41.1857,41.3224,7200.0
2006-03-13 10:05:00,63.47,63.58,63.47,63.56,17800.0,41.3224,41.394,41.3224,41.381,17800.0
2006-03-13 10:10:00,63.56,63.73,63.47,63.47,19600.0,41.381,41.4917,41.3224,41.3224,19600.0
2006-03-13 10:15:00,63.47,63.55,63.46,63.46,23000.0,41.3224,41.3745,41.3159,41.3159,23000.0
2006-03-13 10:20:00,63.45,63.51,63.45,63.46,22400.0,41.3094,41.3485,41.3094,41.3159,22400.0
2006-03-13 10:25:00,63.46,63.63,63.46,63.58,16000.0,41.3159,41.4266,41.3159,41.394,16000.0
2006-03-13 10:30:00,63.58,63.6,63.51,63.59,16400.0,41.394,41.4071,41.3485,41.4005,16400.0
2006-03-13 10:35:00,63.59,63.6,63.53,63.53,21000.0,41.4005,41.4071,41.3615,41.3615,21000.0
2006-03-13 10:40:00,63.53,63.57,63.47,63.57,18800.0,41.3615,41.3875,41.3224,41.3875,18800.0
2006-03-13 10:45:00,63.53,63.57,63.49,63.57,10600.0,41.3615,41.3875,41.3354,41.3875,10600.0
2006-03-13 10:50:00,63.56,63.62,63.55,63.55,21600.0,41.381,41.4201,41.3745,41.3745,21600.0
2006-03-13 10:55:00,63.52,63.63,63.52,63.63,12000.0,41.355,41.4266,41.355,41.4266,12000.0
2006-03-13 11:00:00,63.63,63.7,63.63,63.65,14200.0,41.4266,41.4722,41.4266,41.4396,14200.0
2006-03-13 11:05:00,63.62,63.62,63.44,63.46,22600.0,41.4201,41.4201,41.3029,41.3159,22600.0
2006-03-13 11:10:00,63.46,63.6,63.46,63.6,8400.0,41.3159,41.4071,41.3159,41.4071,8400.0
2006-03-13 11:15:00,63.6,63.66,63.6,63.66,13000.0,41.4071,41.4461,41.4071,41.4461,13000.0
2006-03-13 11:20:00,63.69,63.7,63.66,63.69,13200.0,41.4656,41.4722,41.4461,41.4656,13200.0
2006-03-13 11:25:00,63.67,63.71,63.52,63.63,27800.0,41.4526,41.4787,41.355,41.4266,27800.0
2006-03-13 11:30:00,63.64,63.72,63.64,63.68,5400.0,41.4331,41.4852,41.4331,41.4591,5400.0
2006-03-13 11:35:00,63.68,63.76,63.67,63.75,65000.0,41.4591,41.5112,41.4526,41.5047,65000.0
2006-03-13 11:40:00,63.75,63.83,63.75,63.82,13200.0,41.5047,41.5568,41.5047,41.5503,13200.0
2006-03-13 11:45:00,63.82,63.85,63.81,63.83,20400.0,41.5503,41.5698,41.5438,41.5568,20400.0
2006-03-13 11:50:00,63.82,63.83,63.81,63.81,12200.0,41.5503,41.5568,41.5438,41.5438,12200.0
2006-03-13 11:55:00,63.81,63.82,63.68,63.75,16200.0,41.5438,41.5503,41.4591,41.5047,16200.0
2006-03-13 12:00:00,63.74,63.75,63.64,63.71,11400.0,41.4982,41.5047,41.4331,41.4787,11400.0
2006-03-13 12:05:00,63.71,63.8,63.7,63.7,13600.0,41.4787,41.5373,41.4722,41.4722,13600.0
2006-03-13 12:10:00,63.69,63.75,63.6,63.71,13600.0,41.4656,41.5047,41.4071,41.4787,13600.0
2006-03-13 12:15:00,63.7,63.7,63.63,63.67,7200.0,41.4722,41.4722,41.4266,41.4526,7200.0
2006-03-13 12:20:00,63.66,63.66,63.56,63.6,20600.0,41.4461,41.4461,41.381,41.4071,20600.0
2006-03-13 12:25:00,63.6,63.63,63.54,63.54,8800.0,41.4071,41.4266,41.368,41.368,8800.0
2006-03-13 12:30:00,63.53,63.58,63.49,63.53,10600.0,41.3615,41.394,41.3354,41.3615,10600.0
2006-03-13 12:35:00,63.55,63.59,63.47,63.52,21000.0,41.3745,41.4005,41.3224,41.355,21000.0
2006-03-13 12:40:00,63.51,63.54,63.44,63.45,12400.0,41.3485,41.368,41.3029,41.3094,12400.0
2006-03-13 12:45:00,63.46,63.56,63.46,63.56,4200.0,41.3159,41.381,41.3159,41.381,4200.0
2006-03-13 12:50:00,63.56,63.62,63.55,63.62,11400.0,41.381,41.4201,41.3745,41.4201,11400.0
2006-03-13 12:55:00,63.62,63.65,63.57,63.63,9400.0,41.4201,41.4396,41.3875,41.4266,9400.0
2006-03-13 13:00:00,63.63,63.68,63.63,63.64,18200.0,41.4266,41.4591,41.4266,41.4331,18200.0
2006-03-13 13:05:00,63.63,63.68,63.63,63.67,11400.0,41.4266,41.4591,41.4266,41.4526,11400.0
2006-03-13 13:10:00,63.67,63.7,63.6,63.6,39400.0,41.4526,41.4722,41.4071,41.4071,39400.0
2006-03-13 13:15:00,63.6,63.62,63.57,63.62,11400.0,41.4071,41.4201,41.3875,41.4201,11400.0
2006-03-13 13:20:00,63.59,63.62,63.52,63.56,17000.0,41.4005,41.4201,41.355,41.381,17000.0
2006-03-13 13:25:00,63.56,63.59,63.56,63.59,11600.0,41.381,41.4005,41.381,41.4005,11600.0
2006-03-13 13:30:00,63.59,63.59,63.49,63.52,16000.0,41.4005,41.4005,41.3354,41.355,16000.0
2006-03-13 13:35:00,63.52,63.58,63.52,63.57,13800.0,41.355,41.394,41.355,41.3875,13800.0
2006-03-13 13:40:00,63.57,63.6,63.57,63.58,16200.0,41.3875,41.4071,41.3875,41.394,16200.0
2006-03-13 13:45:00,63.58,63.58,63.52,63.53,18200.0,41.394,41.394,41.355,41.3615,18200.0
2006-03-13 13:50:00,63.53,63.6,63.53,63.59,13400.0,41.3615,41.4071,41.3615,41.4005,13400.0
2006-03-13 13:55:00,63.59,63.59,63.52,63.58,14800.0,41.4005,41.4005,41.355,41.394,14800.0
2006-03-13 14:00:00,63.58,63.74,63.58,63.74,17600.0,41.394,41.4982,41.394,41.4982,17600.0
2006-03-13 14:05:00,63.71,63.75,63.69,63.75,25800.0,41.4787,41.5047,41.4656,41.5047,25800.0
2006-03-13 14:10:00,63.77,63.83,63.75,63.75,9400.0,41.5177,41.5568,41.5047,41.5047,9400.0
2006-03-13 14:15:00,63.74,63.74,63.68,63.69,18000.0,41.4982,41.4982,41.4591,41.4656,18000.0
2006-03-13 14:20:00,63.66,63.69,63.64,63.67,9600.0,41.4461,41.4656,41.4331,41.4526,9600.0
2006-03-13 14:25:00,63.64,63.71,63.64,63.71,7000.0,41.4331,41.4787,41.4331,41.4787,7000.0
2006-03-13 14:30:00,63.71,63.75,63.71,63.75,8800.0,41.4787,41.5047,41.4787,41.5047,8800.0
2006-03-13 14:35:00,63.74,63.8,63.73,63.73,21400.0,41.4982,41.5373,41.4917,41.4917,21400.0
2006-03-13 14:40:00,63.73,63.73,63.59,63.59,8600.0,41.4917,41.4917,41.4005,41.4005,8600.0
2006-03-13 14:45:00,63.6,63.61,63.54,63.6,14200.0,41.4071,41.4136,41.368,41.4071,14200.0
2006-03-13 14:50:00,63.59,63.7,63.57,63.68,10400.0,41.4005,41.4722,41.3875,41.4591,10400.0
2006-03-13 14:55:00,63.69,63.69,63.63,63.65,12600.0,41.4656,41.4656,41.4266,41.4396,12600.0
2006-03-13 15:00:00,63.65,63.72,63.65,63.68,11800.0,41.4396,41.4852,41.4396,41.4591,11800.0
2006-03-13 15:05:00,63.68,63.68,63.57,63.62,17600.0,41.4591,41.4591,41.3875,41.4201,17600.0
2006-03-13 15:10:00,63.62,63.65,63.59,63.62,18000.0,41.4201,41.4396,41.4005,41.4201,18000.0
2006-03-13 15:15:00,63.62,63.63,63.55,63.63,18200.0,41.4201,41.4266,41.3745,41.4266,18200.0
2006-03-13 15:20:00,63.63,63.63,63.53,63.54,19800.0,41.4266,41.4266,41.3615,41.368,19800.0
2006-03-13 15:25:00,63.51,63.51,63.41,63.51,12600.0,41.3485,41.3485,41.2834,41.3485,12600.0
2006-03-13 15:30:00,63.51,63.54,63.51,63.52,17400.0,41.3485,41.368,41.3485,41.355,17400.0
2006-03-13 15:35:00,63.52,63.64,63.52,63.64,19000.0,41.355,41.4331,41.355,41.4331,19000.0
2006-03-13 15:40:00,63.64,63.76,63.63,63.74,20200.0,41.4331,41.5112,41.4266,41.4982,20200.0
2006-03-13 15:45:00,63.74,63.77,63.74,63.77,28200.0,41.4982,41.5177,41.4982,41.5177,28200.0
2006-03-13 15:50:00,63.77,63.77,63.74,63.74,44600.0,41.5177,41.5177,41.4982,41.4982,44600.0
2006-03-13 15:55:00,63.74,63.74,63.69,63.69,22200.0,41.4982,41.4982,41.4656,41.4656,22200.0
2006-03-14 09:30:00,63.5,63.67,63.5,63.6,32200.0,41.3419,41.4526,41.3419,41.4071,32200.0
2006-03-14 09:35:00,63.6,63.76,63.6,63.75,13200.0,41.4071,41.5112,41.4071,41.5047,13200.0
2006-03-14 09:40:00,63.75,63.75,63.54,63.59,16200.0,41.5047,41.5047,41.368,41.4005,16200.0
2006-03-14 09:45:00,63.6,63.64,63.56,63.6,18200.0,41.4071,41.4331,41.381,41.4071,18200.0
2006-03-14 09:50:00,63.6,63.93,63.6,63.93,14400.0,41.4071,41.6219,41.4071,41.6219,14400.0
2006-03-14 09:55:00,63.87,63.93,63.87,63.88,7800.0,41.5828,41.6219,41.5828,41.5893,7800.0
2006-03-14 10:00:00,63.88,63.99,63.88,63.96,9400.0,41.5893,41.661,41.5893,41.6414,9400.0
2006-03-14 10:05:00,63.93,63.95,63.89,63.95,10800.0,41.6219,41.6349,41.5959,41.6349,10800.0
2006-03-14 10:10:00,63.93,63.96,63.92,63.92,11000.0,41.6219,41.6414,41.6154,41.6154,11000.0
2006-03-14 10:15:00,63.85,63.88,63.81,63.81,11000.0,41.5698,41.5893,41.5438,41.5438,11000.0
2006-03-14 10:20:00,63.81,63.88,63.81,63.88,15000.0,41.5438,41.5893,41.5438,41.5893,15000.0
2006-03-14 10:25:00,63.87,63.88,63.85,63.85,10600.0,41.5828,41.5893,41.5698,41.5698,10600.0
2006-03-14 10:30:00,63.85,63.85,63.65,63.66,13400.0,41.5698,41.5698,41.4396,41.4461,13400.0
2006-03-14 10:35:00,63.66,63.68,63.58,63.58,18000.0,41.4461,41.4591,41.394,41.394,18000.0
2006-03-14 10:40:00,63.54,63.6,63.52,63.59,15800.0,41.368,41.4071,41.355,41.4005,15800.0
2006-03-14 10:45:00,63.6,63.69,63.57,63.67,13000.0,41.4071,41.4656,41.3875,41.4526,13000.0
2006-03-14 10:50:00,63.66,63.68,63.58,63.68,17200.0,41.4461,41.4591,41.394,41.4591,17200.0
2006-03-14 10:55:00,63.63,63.7,63.63,63.7,6400.0,41.4266,41.4722,41.4266,41.4722,6400.0
2006-03-14 11:00:00,63.7,63.84,63.69,63.8,7800.0,41.4722,41.5633,41.4656,41.5373,7800.0
2006-03-14 11:05:00,63.8,63.88,63.8,63.85,20200.0,41.5373,41.5893,41.5373,41.5698,20200.0
2006-03-14 11:10:00,63.83,63.88,63.8,63.86,15200.0,41.5568,41.5893,41.5373,41.5763,15200.0
2006-03-14 11:15:00,63.86,63.91,63.86,63.89,9400.0,41.5763,41.6089,41.5763,41.5959,9400.0
2006-03-14 11:20:00,63.88,63.91,63.86,63.91,8800.0,41.5893,41.6089,41.5763,41.6089,8800.0
2006-03-14 11:25:00,63.91,63.95,63.91,63.93,11400.0,41.6089,41.6349,41.6089,41.6219,11400.0
2006-03-14 11:30:00,63.94,64.04,63.94,63.99,27000.0,41.6284,41.6935,41.6284,41.661,27000.0
2006-03-14 11:35:00,63.98,64.08,63.96,64.08,14400.0,41.6545,41.7196,41.6414,41.7196,14400.0
2006-03-14 11:40:00,64.04,64.14,64.04,64.13,14800.0,41.6935,41.7586,41.6935,41.7521,14800.0
2006-03-14 11:45:00,64.13,64.14,64.1,64.1,20000.0,41.7521,41.7586,41.7326,41.7326,20000.0
2006-03-14 11:50:00,64.1,64.1,63.96,64.03,12400.0,41.7326,41.7326,41.6414,41.687,12400.0
2006-03-14 11:55:00,64.0,64.08,64.0,64.06,8000.0,41.6675,41.7196,41.6675,41.7065,8000.0
2006-03-14 12:00:00,64.07,64.08,64.05,64.07,4800.0,41.713,41.7196,41.7,41.713,4800.0
2006-03-14 12:05:00,64.07,64.1,64.05,64.07,11600.0,41.713,41.7326,41.7,41.713,11600.0
2006-03-14 12:10:00,64.06,64.09,64.02,64.09,16200.0,41.7065,41.7261,41.6805,41.7261,16200.0
2006-03-14 12:15:00,64.08,64.12,64.05,64.08,3800.0,41.7196,41.7456,41.7,41.7196,3800.0
2006-03-14 12:20:00,64.08,64.1,64.06,64.1,8400.0,41.7196,41.7326,41.7065,41.7326,8400.0
2006-03-14 12:25:00,64.08,64.1,64.08,64.09,5200.0,41.7196,41.7326,41.7196,41.7261,5200.0
2006-03-14 12:30:00,64.08,64.08,63.98,64.04,8200.0,41.7196,41.7196,41.6545,41.6935,8200.0
2006-03-14 12:35:00,64.04,64.05,63.98,64.02,4400.0,41.6935,41.7,41.6545,41.6805,4400.0
2006-03-14 12:40:00,63.99,64.01,63.94,63.94,11400.0,41.661,41.674,41.6284,41.6284,11400.0
2006-03-14 12:45:00,63.92,63.95,63.89,63.95,4000.0,41.6154,41.6349,41.5959,41.6349,4000.0
2006-03-14 12:50:00,63.98,64.0,63.98,64.0,4400.0,41.6545,41.6675,41.6545,41.6675,4400.0
2006-03-14 12:55:00,64.03,64.03,63.99,64.03,7200.0,41.687,41.687,41.661,41.687,7200.0
2006-03-14 13:00:00,64.03,64.11,64.03,64.11,13600.0,41.687,41.7391,41.687,41.7391,13600.0
2006-03-14 13:05:00,64.1,64.12,64.0,64.02,20000.0,41.7326,41.7456,41.6675,41.6805,20000.0
2006-03-14 13:10:00,64.05,64.24,64.03,64.2,15000.0,41.7,41.8237,41.687,41.7977,15000.0
2006-03-14 13:15:00,64.17,64.21,64.15,64.21,7400.0,41.7782,41.8042,41.7651,41.8042,7400.0
2006-03-14 13:20:00,64.24,64.25,64.17,64.19,11000.0,41.8237,41.8302,41.7782,41.7912,11000.0
2006-03-14 13:25:00,64.19,64.24,64.19,64.24,8800.0,41.7912,41.8237,41.7912,41.8237,8800.0
2006-03-14 13:30:00,64.23,64.24,64.13,64.22,13600.0,41.8172,41.8237,41.7521,41.8107,13600.0
2006-03-14 13:35:00,64.22,64.22,64.15,64.15,11600.0,41.8107,41.8107,41.7651,41.7651,11600.0
2006-03-14 13:40:00,64.15,64.23,64.14,64.2,11600.0,41.7651,41.8172,41.7586,41.7977,11600.0
2006-03-14 13:45:00,64.2,64.22,64.16,64.16,12200.0,41.7977,41.8107,41.7716,41.7716,12200.0
2006-03-14 13:50:00,64.16,64.17,64.14,64.14,8400.0,41.7716,41.7782,41.7586,41.7586,8400.0
2006-03-14 13:55:00,64.14,64.14,64.13,64.14,7000.0,41.7586,41.7586,41.7521,41.7586,7000.0
2006-03-14 14:00:00,64.13,64.13,64.08,64.1,14800.0,41.7521,41.7521,41.7196,41.7326,14800.0
2006-03-14 14:05:00,64.1,64.14,64.09,64.1,5200.0,41.7326,41.7586,41.7261,41.7326,5200.0
2006-03-14 14:10:00,64.09,64.09,64.01,64.03,18000.0,41.7261,41.7261,41.674,41.687,18000.0
2006-03-14 14:15:00,64.03,64.03,63.99,64.03,15200.0,41.687,41.687,41.661,41.687,15200.0
2006-03-14 14:20:00,64.03,64.19,64.03,64.18,13600.0,41.687,41.7912,41.687,41.7847,13600.0
2006-03-14 14:25:00,64.19,64.39,64.19,64.39,24600.0,41.7912,41.9214,41.7912,41.9214,24600.0
2006-03-14 14:30:00,64.36,64.38,64.28,64.28,15400.0,41.9019,41.9149,41.8498,41.8498,15400.0
2006-03-14 14:35:00,64.27,64.32,64.27,64.32,14200.0,41.8433,41.8758,41.8433,41.8758,14200.0
2006-03-14 14:40:00,64.32,64.34,64.3,64.34,7600.0,41.8758,41.8888,41.8628,41.8888,7600.0
2006-03-14 14:45:00,64.33,64.33,64.25,64.26,16600.0,41.8823,41.8823,41.8302,41.8367,16600.0
2006-03-14 14:50:00,64.25,64.29,64.25,64.27,16800.0,41.8302,41.8563,41.8302,41.8433,16800.0
2006-03-14 14:55:00,64.26,64.29,64.23,64.29,13200.0,41.8367,41.8563,41.8172,41.8563,13200.0
2006-03-14 15:00:00,64.27,64.32,64.21,64.22,18000.0,41.8433,41.8758,41.8042,41.8107,18000.0
2006-03-14 15:05:00,64.23,64.27,64.2,64.2,21200.0,41.8172,41.8433,41.7977,41.7977,21200.0
2006-03-14 15:10:00,64.17,64.23,64.17,64.23,10800.0,41.7782,41.8172,41.7782,41.8172,10800.0
2006-03-14 15:15:00,64.23,64.23,64.2,64.21,34600.0,41.8172,41.8172,41.7977,41.8042,34600.0
2006-03-14 15:20:00,64.2,64.2,64.17,64.17,15000.0,41.7977,41.7977,41.7782,41.7782,15000.0
2006-03-14 15:25:00,64.18,64.18,64.16,64.16,9200.0,41.7847,41.7847,41.7716,41.7716,9200.0
2006-03-14 15:30:00,64.16,64.27,64.16,64.24,68600.0,41.7716,41.8433,41.7716,41.8237,68600.0
2006-03-14 15:35:00,64.24,64.24,64.2,64.22,15000.0,41.8237,41.8237,41.7977,41.8107,15000.0
2006-03-14 15:40:00,64.23,64.26,64.23,64.25,18800.0,41.8172,41.8367,41.8172,41.8302,18800.0
2006-03-14 15:45:00,64.25,64.25,64.16,64.18,15800.0,41.8302,41.8302,41.7716,41.7847,15800.0
2006-03-14 15:50:00,64.23,64.23,64.11,64.11,46400.0,41.8172,41.8172,41.7391,41.7391,46400.0
2006-03-14 15:55:00,64.11,64.11,64.02,64.06,42400.0,41.7391,41.7391,41.6805,41.7065,42400.0
2006-03-15 09:30:00,64.0,64.04,63.95,64.03,36000.0,41.6675,41.6935,41.6349,41.687,36000.0
2006-03-15 09:35:00,64.03,64.13,63.95,64.13,34600.0,41.687,41.7521,41.6349,41.7521,34600.0
2006-03-15 09:40:00,64.14,64.17,64.02,64.08,38600.0,41.7586,41.7782,41.6805,41.7196,38600.0
2006-03-15 09:45:00,64.07,64.11,64.01,64.1,39200.0,41.713,41.7391,41.674,41.7326,39200.0
2006-03-15 09:50:00,64.07,64.28,64.07,64.21,30000.0,41.713,41.8498,41.713,41.8042,30000.0
2006-03-15 09:55:00,64.17,64.17,64.07,64.13,19800.0,41.7782,41.7782,41.713,41.7521,19800.0
2006-03-15 10:00:00,64.13,64.21,64.13,64.17,10800.0,41.7521,41.8042,41.7521,41.7782,10800.0
2006-03-15 10:05:00,64.17,64.21,64.16,64.21,16000.0,41.7782,41.8042,41.7716,41.8042,16000.0
2006-03-15 10:10:00,64.21,64.22,64.1,64.11,12000.0,41.8042,41.8107,41.7326,41.7391,12000.0
2006-03-15 10:15:00,64.1,64.27,64.1,64.23,21000.0,41.7326,41.8433,41.7326,41.8172,21000.0
2006-03-15 10:20:00,64.25,64.25,64.16,64.2,18600.0,41.8302,41.8302,41.7716,41.7977,18600.0
2006-03-15 10:25:00,64.2,64.29,64.2,64.26,21800.0,41.7977,41.8563,41.7977,41.8367,21800.0
2006-03-15 10:30:00,64.24,64.26,64.17,64.17,16400.0,41.8237,41.8367,41.7782,41.7782,16400.0
2006-03-15 10:35:00,64.17,64.27,64.16,64.27,22800.0,41.7782,41.8433,41.7716,41.8433,22800.0
2006-03-15 10:40:00,64.27,64.31,64.17,64.24,21400.0,41.8433,41.8693,41.7782,41.8237,21400.0
2006-03-15 10:45:00,64.24,64.24,64.17,64.23,13600.0,41.8237,41.8237,41.7782,41.8172,13600.0
2006-03-15 10:50:00,64.23,64.24,64.16,64.16,19200.0,41.8172,41.8237,41.7716,41.7716,19200.0
2006-03-15 10:55:00,64.16,64.21,64.16,64.17,19400.0,41.7716,41.8042,41.7716,41.7782,19400.0
2006-03-15 11:00:00,64.16,64.19,64.08,64.14,45400.0,41.7716,41.7912,41.7196,41.7586,45400.0
2006-03-15 11:05:00,64.14,64.14,64.07,64.07,7200.0,41.7586,41.7586,41.713,41.713,7200.0
2006-03-15 11:10:00,64.06,64.07,64.04,64.06,6600.0,41.7065,41.713,41.6935,41.7065,6600.0
2006-03-15 11:15:00,64.06,64.08,64.04,64.06,7800.0,41.7065,41.7196,41.6935,41.7065,7800.0
2006-03-15 11:20:00,64.08,64.16,64.05,64.07,18800.0,41.7196,41.7716,41.7,41.713,18800.0
2006-03-15 11:25:00,64.06,64.11,64.05,64.08,17000.0,41.7065,41.7391,41.7,41.7196,17000.0
2006-03-15 11:30:00,64.07,64.08,64.0,64.07,56000.0,41.713,41.7196,41.6675,41.713,56000.0
2006-03-15 11:35:00,64.07,64.1,64.06,64.08,16600.0,41.713,41.7326,41.7065,41.7196,16600.0
2006-03-15 11:40:00,64.07,64.09,63.98,64.0,12400.0,41.713,41.7261,41.6545,41.6675,12400.0
2006-03-15 11:45:00,64.0,64.0,63.86,63.87,23600.0,41.6675,41.6675,41.5763,41.5828,23600.0
2006-03-15 11:50:00,63.88,64.05,63.88,63.94,31400.0,41.5893,41.7,41.5893,41.6284,31400.0
2006-03-15 11:55:00,63.92,64.04,63.9,63.98,12400.0,41.6154,41.6935,41.6024,41.6545,12400.0
2006-03-15 12:00:00,63.95,64.01,63.93,64.01,7200.0,41.6349,41.674,41.6219,41.674,7200.0
2006-03-15 12:05:00,64.01,64.12,64.01,64.08,7600.0,41.674,41.7456,41.674,41.7196,7600.0
2006-03-15 12:10:00,64.07,64.12,64.03,64.12,15400.0,41.713,41.7456,41.687,41.7456,15400.0
2006-03-15 12:15:00,64.12,64.12,64.07,64.1,8800.0,41.7456,41.7456,41.713,41.7326,8800.0
2006-03-15 12:20:00,64.09,64.12,64.09,64.11,8400.0,41.7261,41.7456,41.7261,41.7391,8400.0
2006-03-15 12:25:00,64.1,64.1,64.04,64.06,9800.0,41.7326,41.7326,41.6935,41.7065,9800.0
2006-03-15 12:30:00,64.05,64.1,64.03,64.1,73200.0,41.7,41.7326,41.687,41.7326,73200.0
2006-03-15 12:35:00,64.06,64.11,64.06,64.11,8000.0,41.7065,41.7391,41.7065,41.7391,8000.0
2006-03-15 12:40:00,64.11,64.13,64.1,64.13,2800.0,41.7391,41.7521,41.7326,41.7521,2800.0
2006-03-15 12:45:00,64.11,64.11,64.11,64.11,1200.0,41.7391,41.7391,41.7391,41.7391,1200.0
2006-03-15 12:50:00,64.11,64.14,64.11,64.13,9600.0,41.7391,41.7586,41.7391,41.7521,9600.0
2006-03-15 12:55:00,64.14,64.19,64.14,64.14,3400.0,41.7586,41.7912,41.7586,41.7586,3400.0
2006-03-15 13:00:00,64.17,64.17,64.09,64.09,20600.0,41.7782,41.7782,41.7261,41.7261,20600.0
2006-03-15 13:05:00,64.07,64.11,64.06,64.1,11000.0,41.713,41.7391,41.7065,41.7326,11000.0
2006-03-15 13:10:00,64.1,64.11,64.1,64.1,4600.0,41.7326,41.7391,41.7326,41.7326,4600.0
2006-03-15 13:15:00,64.09,64.14,64.06,64.06,14000.0,41.7261,41.7586,41.7065,41.7065,14000.0
2006-03-15 13:20:00,64.06,64.15,64.06,64.07,7400.0,41.7065,41.7651,41.7065,41.713,7400.0
2006-03-15 13:25:00,64.07,64.09,64.07,64.09,2600.0,41.713,41.7261,41.713,41.7261,2600.0
2006-03-15 13:30:00,64.07,64.14,64.05,64.1,17800.0,41.713,41.7586,41.7,41.7326,17800.0
2006-03-15 13:35:00,64.08,64.1,64.04,64.08,7000.0,41.7196,41.7326,41.6935,41.7196,7000.0
2006-03-15 13:40:00,64.07,64.13,64.07,64.13,5800.0,41.713,41.7521,41.713,41.7521,5800.0
2006-03-15 13:45:00,64.13,64.15,64.13,64.14,6400.0,41.7521,41.7651,41.7521,41.7586,6400.0
2006-03-15 13:50:00,64.13,64.22,64.13,64.2,8600.0,41.7521,41.8107,41.7521,41.7977,8600.0
2006-03-15 13:55:00,64.19,64.21,64.19,64.2,1600.0,41.7912,41.8042,41.7912,41.7977,1600.0
2006-03-15 14:00:00,64.19,64.24,64.17,64.22,7400.0,41.7912,41.8237,41.7782,41.8107,7400.0
2006-03-15 14:05:00,64.22,64.23,64.2,64.21,3800.0,41.8107,41.8172,41.7977,41.8042,3800.0
2006-03-15 14:10:00,64.23,64.4,64.21,64.34,25800.0,41.8172,41.9279,41.8042,41.8888,25800.0
2006-03-15 14:15:00,64.36,64.38,64.31,64.32,55000.0,41.9019,41.9149,41.8693,41.8758,55000.0
2006-03-15 14:20:00,64.36,64.42,64.33,64.39,28400.0,41.9019,41.9409,41.8823,41.9214,28400.0
2006-03-15 14:25:00,64.38,64.42,64.36,64.41,9000.0,41.9149,41.9409,41.9019,41.9344,9000.0
2006-03-15 14:30:00,64.41,64.47,64.41,64.42,14400.0,41.9344,41.9735,41.9344,41.9409,14400.0
2006-03-15 14:35:00,64.42,64.49,64.42,64.47,12600.0,41.9409,41.9865,41.9409,41.9735,12600.0
2006-03-15 14:40:00,64.47,64.5,64.47,64.5,18000.0,41.9735,41.993,41.9735,41.993,18000.0
2006-03-15 14:45:00,64.5,64.53,64.46,64.46,25800.0,41.993,42.0125,41.967,41.967,25800.0
2006-03-15 14:50:00,64.46,64.54,64.2,64.5,20200.0,41.967,42.019,41.7977,41.993,20200.0
2006-03-15 14:55:00,64.51,64.55,64.51,64.54,11000.0,41.9995,42.0256,41.9995,42.019,11000.0
2006-03-15 15:00:00,64.54,64.56,64.54,64.56,8000.0,42.019,42.0321,42.019,42.0321,8000.0
2006-03-15 15:05:00,64.56,64.58,64.55,64.55,10600.0,42.0321,42.0451,42.0256,42.0256,10600.0
2006-03-15 15:10:00,64.54,64.54,64.49,64.52,15400.0,42.019,42.019,41.9865,42.006,15400.0
2006-03-15 15:15:00,64.5,64.59,64.5,64.58,10000.0,41.993,42.0516,41.993,42.0451,10000.0
2006-03-15 15:20:00,64.58,64.63,64.56,64.58,17400.0,42.0451,42.0776,42.0321,42.0451,17400.0
2006-03-15 15:25:00,64.58,64.58,64.53,64.53,12400.0,42.0451,42.0451,42.0125,42.0125,12400.0
2006-03-15 15:30:00,64.53,64.56,64.53,64.56,7800.0,42.0125,42.0321,42.0125,42.0321,7800.0
2006-03-15 15:35:00,64.58,64.65,64.58,64.64,15000.0,42.0451,42.0907,42.0451,42.0841,15000.0
2006-03-15 15:40:00,64.63,64.65,64.58,64.61,14000.0,42.0776,42.0907,42.0451,42.0646,14000.0
2006-03-15 15:45:00,64.62,64.63,64.53,64.53,14800.0,42.0711,42.0776,42.0125,42.0125,14800.0
2006-03-15 15:50:00,64.53,64.57,64.53,64.56,22400.0,42.0125,42.0386,42.0125,42.0321,22400.0
2006-03-15 15:55:00,64.56,64.58,64.54,64.58,20600.0,42.0321,42.0451,42.019,42.0451,20600.0
2006-03-16 09:30:00,64.6,64.6,64.35,64.42,67800.0,42.0581,42.0581,41.8953,41.9409,67800.0
2006-03-16 09:35:00,64.45,64.5,64.39,64.42,56800.0,41.9604,41.993,41.9214,41.9409,56800.0
2006-03-16 09:40:00,64.44,64.56,64.44,64.48,25200.0,41.9539,42.0321,41.9539,41.98,25200.0
2006-03-16 09:45:00,64.49,64.49,64.44,64.47,27000.0,41.9865,41.9865,41.9539,41.9735,27000.0
2006-03-16 09:50:00,64.45,64.47,64.42,64.43,11800.0,41.9604,41.9735,41.9409,41.9474,11800.0
2006-03-16 09:55:00,64.42,64.45,64.39,64.42,40600.0,41.9409,41.9604,41.9214,41.9409,40600.0
2006-03-16 10:00:00,64.41,64.5,64.41,64.42,37400.0,41.9344,41.993,41.9344,41.9409,37400.0
2006-03-16 10:05:00,64.42,64.44,64.41,64.42,32400.0,41.9409,41.9539,41.9344,41.9409,32400.0
2006-03-16 10:10:00,64.42,64.43,64.41,64.43,19400.0,41.9409,41.9474,41.9344,41.9474,19400.0
2006-03-16 10:15:00,64.43,64.49,64.43,64.47,20200.0,41.9474,41.9865,41.9474,41.9735,20200.0
2006-03-16 10:20:00,64.47,64.48,64.44,64.47,4800.0,41.9735,41.98,41.9539,41.9735,4800.0
2006-03-16 10:25:00,64.47,64.49,64.47,64.49,11800.0,41.9735,41.9865,41.9735,41.9865,11800.0
2006-03-16 10:30:00,64.5,64.5,64.47,64.47,25200.0,41.993,41.993,41.9735,41.9735,25200.0
2006-03-16 10:35:00,64.47,64.5,64.42,64.5,36200.0,41.9735,41.993,41.9409,41.993,36200.0
2006-03-16 10:40:00,64.5,64.52,64.48,64.5,48400.0,41.993,42.006,41.98,41.993,48400.0
2006-03-16 10:45:00,64.48,64.52,64.47,64.5,23400.0,41.98,42.006,41.9735,41.993,23400.0
2006-03-16 10:50:00,64.51,64.54,64.51,64.54,34000.0,41.9995,42.019,41.9995,42.019,34000.0
2006-03-16 10:55:00,64.54,64.55,64.5,64.53,9200.0,42.019,42.0256,41.993,42.0125,9200.0
2006-03-16 11:00:00,64.53,64.58,64.53,64.58,14400.0,42.0125,42.0451,42.0125,42.0451,14400.0
2006-03-16 11:05:00,64.58,64.6,64.55,64.6,15200.0,42.0451,42.0581,42.0256,42.0581,15200.0
2006-03-16 11:10:00,64.59,64.6,64.57,64.6,10400.0,42.0516,42.0581,42.0386,42.0581,10400.0
2006-03-16 11:15:00,64.6,64.62,64.57,64.57,23600.0,42.0581,42.0711,42.0386,42.0386,23600.0
2006-03-16 11:20:00,64.57,64.63,64.53,64.61,8400.0,42.0386,42.0776,42.0125,42.0646,8400.0
2006-03-16 11:25:00,64.6,64.63,64.58,64.63,14200.0,42.0581,42.0776,42.0451,42.0776,14200.0
2006-03-16 11:30:00,64.64,64.66,64.6,64.63,17400.0,42.0841,42.0972,42.0581,42.0776,17400.0
2006-03-16 11:35:00,64.63,64.68,64.63,64.68,11400.0,42.0776,42.1102,42.0776,42.1102,11400.0
2006-03-16 11:40:00,64.67,64.73,64.66,64.71,10800.0,42.1037,42.1427,42.0972,42.1297,10800.0
2006-03-16 11:45:00,64.7,64.7,64.66,64.67,10000.0,42.1232,42.1232,42.0972,42.1037,10000.0
2006-03-16 11:50:00,64.67,64.69,64.66,64.66,10000.0,42.1037,42.1167,42.0972,42.0972,10000.0
2006-03-16 11:55:00,64.66,64.71,64.66,64.71,20800.0,42.0972,42.1297,42.0972,42.1297,20800.0
2006-03-16 12:00:00,64.71,64.71,64.64,64.71,12000.0,42.1297,42.1297,42.0841,42.1297,12000.0
2006-03-16 12:05:00,64.71,64.75,64.7,64.75,18800.0,42.1297,42.1558,42.1232,42.1558,18800.0
2006-03-16 12:10:00,64.73,64.75,64.73,64.75,4600.0,42.1427,42.1558,42.1427,42.1558,4600.0
2006-03-16 12:15:00,64.75,64.78,64.7,64.7,26400.0,42.1558,42.1753,42.1232,42.1232,26400.0
2006-03-16 12:20:00,64.7,64.71,64.64,64.64,25200.0,42.1232,42.1297,42.0841,42.0841,25200.0
2006-03-16 12:25:00,64.66,64.67,64.64,64.65,20000.0,42.0972,42.1037,42.0841,42.0907,20000.0
2006-03-16 12:30:00,64.66,64.75,64.64,64.72,15600.0,42.0972,42.1558,42.0841,42.1362,15600.0
2006-03-16 12:35:00,64.71,64.78,64.63,64.78,15600.0,42.1297,42.1753,42.0776,42.1753,15600.0
2006-03-16 12:40:00,64.76,64.84,64.76,64.83,9800.0,42.1623,42.2144,42.1623,42.2078,9800.0
2006-03-16 12:45:00,64.85,64.88,64.85,64.87,15000.0,42.2209,42.2404,42.2209,42.2339,15000.0
2006-03-16 12:50:00,64.87,64.92,64.87,64.92,22000.0,42.2339,42.2664,42.2339,42.2664,22000.0
2006-03-16 12:55:00,64.92,64.92,64.8,64.83,15400.0,42.2664,42.2664,42.1883,42.2078,15400.0
2006-03-16 13:00:00,64.82,64.82,64.79,64.79,15600.0,42.2013,42.2013,42.1818,42.1818,15600.0
2006-03-16 13:05:00,64.79,64.83,64.73,64.73,20600.0,42.1818,42.2078,42.1427,42.1427,20600.0
2006-03-16 13:10:00,64.74,64.75,64.63,64.63,29000.0,42.1493,42.1558,42.0776,42.0776,29000.0
2006-03-16 13:15:00,64.63,64.74,64.63,64.67,6800.0,42.0776,42.1493,42.0776,42.1037,6800.0
2006-03-16 13:20:00,64.66,64.75,64.65,64.75,10800.0,42.0972,42.1558,42.0907,42.1558,10800.0
2006-03-16 13:25:00,64.75,64.8,64.75,64.77,12600.0,42.1558,42.1883,42.1558,42.1688,12600.0
2006-03-16 13:30:00,64.77,64.83,64.77,64.83,6600.0,42.1688,42.2078,42.1688,42.2078,6600.0
2006-03-16 13:35:00,64.83,64.86,64.82,64.83,11200.0,42.2078,42.2274,42.2013,42.2078,11200.0
2006-03-16 13:40:00,64.83,64.84,64.71,64.71,18600.0,42.2078,42.2144,42.1297,42.1297,18600.0
2006-03-16 13:45:00,64.71,64.71,64.68,64.7,28200.0,42.1297,42.1297,42.1102,42.1232,28200.0
2006-03-16 13:50:00,64.7,64.75,64.7,64.72,38200.0,42.1232,42.1558,42.1232,42.1362,38200.0
2006-03-16 13:55:00,64.73,64.81,64.72,64.73,20000.0,42.1427,42.1948,42.1362,42.1427,20000.0
2006-03-16 14:00:00,64.73,64.8,64.73,64.77,26400.0,42.1427,42.1883,42.1427,42.1688,26400.0
2006-03-16 14:05:00,64.77,64.83,64.77,64.81,15800.0,42.1688,42.2078,42.1688,42.1948,15800.0
2006-03-16 14:10:00,64.81,64.83,64.79,64.79,5400.0,42.1948,42.2078,42.1818,42.1818,5400.0
2006-03-16 14:15:00,64.79,64.83,64.78,64.81,19800.0,42.1818,42.2078,42.1753,42.1948,19800.0
2006-03-16 14:20:00,64.81,64.81,64.76,64.79,11400.0,42.1948,42.1948,42.1623,42.1818,11400.0
2006-03-16 14:25:00,64.79,64.85,64.78,64.85,5000.0,42.1818,42.2209,42.1753,42.2209,5000.0
2006-03-16 14:30:00,64.84,64.85,64.83,64.83,3800.0,42.2144,42.2209,42.2078,42.2078,3800.0
2006-03-16 14:35:00,64.83,64.83,64.79,64.79,3400.0,42.2078,42.2078,42.1818,42.1818,3400.0
2006-03-16 14:40:00,64.77,64.78,64.71,64.71,8000.0,42.1688,42.1753,42.1297,42.1297,8000.0
2006-03-16 14:45:00,64.71,64.76,64.65,64.7,24800.0,42.1297,42.1623,42.0907,42.1232,24800.0
2006-03-16 14:50:00,64.7,64.77,64.7,64.72,9000.0,42.1232,42.1688,42.1232,42.1362,9000.0
2006-03-16 14:55:00,64.73,64.75,64.59,64.6,37400.0,42.1427,42.1558,42.0516,42.0581,37400.0
2006-03-16 15:00:00,64.61,64.67,64.61,64.67,15200.0,42.0646,42.1037,42.0646,42.1037,15200.0
2006-03-16 15:05:00,64.67,64.67,64.65,64.67,16000.0,42.1037,42.1037,42.0907,42.1037,16000.0
2006-03-16 15:10:00,64.67,64.74,64.67,64.72,19400.0,42.1037,42.1493,42.1037,42.1362,19400.0
2006-03-16 15:15:00,64.71,64.72,64.67,64.67,18800.0,42.1297,42.1362,42.1037,42.1037,18800.0
2006-03-16 15:20:00,64.67,64.67,64.62,64.64,60200.0,42.1037,42.1037,42.0711,42.0841,60200.0
2006-03-16 15:25:00,64.67,64.72,64.66,64.71,6600.0,42.1037,42.1362,42.0972,42.1297,6600.0
2006-03-16 15:30:00,64.72,64.76,64.7,64.74,97600.0,42.1362,42.1623,42.1232,42.1493,97600.0
2006-03-16 15:35:00,64.74,64.76,64.73,64.73,17000.0,42.1493,42.1623,42.1427,42.1427,17000.0
2006-03-16 15:40:00,64.72,64.73,64.67,64.71,26000.0,42.1362,42.1427,42.1037,42.1297,26000.0
2006-03-16 15:45:00,64.71,64.75,64.69,64.73,21000.0,42.1297,42.1558,42.1167,42.1427,21000.0
2006-03-16 15:50:00,64.72,64.74,64.72,64.73,35400.0,42.1362,42.1493,42.1362,42.1427,35400.0
2006-03-16 15:55:00,64.72,64.74,64.7,64.7,28800.0,42.1362,42.1493,42.1232,42.1232,28800.0
2006-03-17 09:30:00,65.0,65.1,64.92,65.1,444200.0,42.3185,42.3836,42.2664,42.3836,444200.0
2006-03-17 09:35:00,65.05,65.34,65.05,65.28,27400.0,42.3511,42.5399,42.3511,42.5008,27400.0
2006-03-17 09:40:00,65.28,65.44,65.28,65.42,44800.0,42.5008,42.605,42.5008,42.592,44800.0
2006-03-17 09:45:00,65.41,65.52,65.41,65.5,210400.0,42.5855,42.6571,42.5855,42.6441,210400.0
2006-03-17 09:50:00,65.5,65.63,65.5,65.6,25000.0,42.6441,42.7287,42.6441,42.7092,25000.0
2006-03-17 09:55:00,65.67,65.94,65.67,65.83,39800.0,42.7547,42.9305,42.7547,42.8589,39800.0
2006-03-17 10:00:00,65.83,65.89,65.81,65.82,32600.0,42.8589,42.898,42.8459,42.8524,32600.0
2006-03-17 10:05:00,65.82,65.88,65.8,65.83,18800.0,42.8524,42.8915,42.8394,42.8589,18800.0
2006-03-17 10:10:00,65.83,65.95,65.83,65.94,31400.0,42.8589,42.937,42.8589,42.9305,31400.0
2006-03-17 10:15:00,65.91,65.92,65.75,65.75,30200.0,42.911,42.9175,42.8068,42.8068,30200.0
2006-03-17 10:20:00,65.75,65.86,65.72,65.75,42000.0,42.8068,42.8784,42.7873,42.8068,42000.0
2006-03-17 10:25:00,65.76,65.77,65.71,65.72,15600.0,42.8133,42.8198,42.7808,42.7873,15600.0
2006-03-17 10:30:00,65.73,65.74,65.49,65.49,183200.0,42.7938,42.8003,42.6375,42.6375,183200.0
2006-03-17 10:35:00,65.49,65.5,65.35,65.4,25400.0,42.6375,42.6441,42.5464,42.579,25400.0
2006-03-17 10:40:00,65.4,65.48,65.4,65.44,23200.0,42.579,42.631,42.579,42.605,23200.0
2006-03-17 10:45:00,65.44,65.44,65.39,65.42,4600.0,42.605,42.605,42.5724,42.592,4600.0
2006-03-17 10:50:00,65.41,65.42,65.26,65.31,16400.0,42.5855,42.592,42.4878,42.5204,16400.0
2006-03-17 10:55:00,65.27,65.33,65.23,65.23,38800.0,42.4943,42.5334,42.4683,42.4683,38800.0
2006-03-17 11:00:00,65.23,65.44,65.23,65.41,24600.0,42.4683,42.605,42.4683,42.5855,24600.0
2006-03-17 11:05:00,65.42,65.51,65.42,65.44,12800.0,42.592,42.6506,42.592,42.605,12800.0
2006-03-17 11:10:00,65.42,65.42,65.29,65.33,19600.0,42.592,42.592,42.5073,42.5334,19600.0
2006-03-17 11:15:00,65.33,65.38,65.28,65.3,13800.0,42.5334,42.5659,42.5008,42.5138,13800.0
2006-03-17 11:20:00,65.3,65.35,65.27,65.3,12200.0,42.5138,42.5464,42.4943,42.5138,12200.0
2006-03-17 11:25:00,65.3,65.3,65.26,65.28,7400.0,42.5138,42.5138,42.4878,42.5008,7400.0
2006-03-17 11:30:00,65.28,65.36,65.27,65.27,19000.0,42.5008,42.5529,42.4943,42.4943,19000.0
2006-03-17 11:35:00,65.29,65.32,65.26,65.26,9600.0,42.5073,42.5269,42.4878,42.4878,9600.0
2006-03-17 11:40:00,65.26,65.27,65.2,65.27,29800.0,42.4878,42.4943,42.4487,42.4943,29800.0
2006-03-17 11:45:00,65.27,65.27,65.22,65.26,7200.0,42.4943,42.4943,42.4618,42.4878,7200.0
2006-03-17 11:50:00,65.26,65.27,65.26,65.26,25800.0,42.4878,42.4943,42.4878,42.4878,25800.0
2006-03-17 11:55:00,65.28,65.31,65.23,65.25,17600.0,42.5008,42.5204,42.4683,42.4813,17600.0
2006-03-17 12:00:00,65.26,65.31,65.23,65.28,18800.0,42.4878,42.5204,42.4683,42.5008,18800.0
2006-03-17 12:05:00,65.31,65.33,65.25,65.25,5200.0,42.5204,42.5334,42.4813,42.4813,5200.0
2006-03-17 12:10:00,65.28,65.28,65.21,65.25,6600.0,42.5008,42.5008,42.4552,42.4813,6600.0
2006-03-17 12:15:00,65.25,65.31,65.24,65.27,12800.0,42.4813,42.5204,42.4748,42.4943,12800.0
2006-03-17 12:20:00,65.27,65.28,65.22,65.24,12800.0,42.4943,42.5008,42.4618,42.4748,12800.0
2006-03-17 12:25:00,65.24,65.24,65.17,65.21,11200.0,42.4748,42.4748,42.4292,42.4552,11200.0
2006-03-17 12:30:00,65.21,65.33,65.21,65.28,21000.0,42.4552,42.5334,42.4552,42.5008,21000.0
2006-03-17 12:35:00,65.3,65.3,65.23,65.23,4800.0,42.5138,42.5138,42.4683,42.4683,4800.0
2006-03-17 12:40:00,65.21,65.26,65.21,65.23,9600.0,42.4552,42.4878,42.4552,42.4683,9600.0
2006-03-17 12:45:00,65.23,65.24,65.17,65.17,9400.0,42.4683,42.4748,42.4292,42.4292,9400.0
2006-03-17 12:50:00,65.17,65.17,65.11,65.13,17200.0,42.4292,42.4292,42.3901,42.4032,17200.0
2006-03-17 12:55:00,65.15,65.16,65.1,65.11,9200.0,42.4162,42.4227,42.3836,42.3901,9200.0
2006-03-17 13:00:00,65.14,65.23,65.08,65.14,24400.0,42.4097,42.4683,42.3706,42.4097,24400.0
2006-03-17 13:05:00,65.16,65.17,65.11,65.14,6600.0,42.4227,42.4292,42.3901,42.4097,6600.0
2006-03-17 13:10:00,65.13,65.17,65.13,65.14,15000.0,42.4032,42.4292,42.4032,42.4097,15000.0
2006-03-17 13:15:00,65.14,65.16,65.13,65.14,20600.0,42.4097,42.4227,42.4032,42.4097,20600.0
2006-03-17 13:20:00,65.15,65.22,65.15,65.19,8200.0,42.4162,42.4618,42.4162,42.4422,8200.0
2006-03-17 13:25:00,65.19,65.28,65.19,65.26,18400.0,42.4422,42.5008,42.4422,42.4878,18400.0
2006-03-17 13:30:00,65.26,65.3,65.25,65.25,20800.0,42.4878,42.5138,42.4813,42.4813,20800.0
2006-03-17 13:35:00,65.26,65.27,65.25,65.25,7600.0,42.4878,42.4943,42.4813,42.4813,7600.0
2006-03-17 13:40:00,65.25,65.28,65.25,65.25,7000.0,42.4813,42.5008,42.4813,42.4813,7000.0
2006-03-17 13:45:00,65.25,65.28,65.25,65.26,26800.0,42.4813,42.5008,42.4813,42.4878,26800.0
2006-03-17 13:50:00,65.25,65.28,65.25,65.28,28400.0,42.4813,42.5008,42.4813,42.5008,28400.0
2006-03-17 13:55:00,65.28,65.29,65.25,65.28,10200.0,42.5008,42.5073,42.4813,42.5008,10200.0
2006-03-17 14:00:00,65.28,65.3,65.27,65.27,16600.0,42.5008,42.5138,42.4943,42.4943,16600.0
2006-03-17 14:05:00,65.27,65.27,65.23,65.23,11800.0,42.4943,42.4943,42.4683,42.4683,11800.0
2006-03-17 14:10:00,65.25,65.27,65.21,65.23,15600.0,42.4813,42.4943,42.4552,42.4683,15600.0
2006-03-17 14:15:00,65.22,65.25,65.22,65.25,13000.0,42.4618,42.4813,42.4618,42.4813,13000.0
2006-03-17 14:20:00,65.25,65.3,65.25,65.28,14400.0,42.4813,42.5138,42.4813,42.5008,14400.0
2006-03-17 14:25:00,65.28,65.36,65.28,65.33,16000.0,42.5008,42.5529,42.5008,42.5334,16000.0
2006-03-17 14:30:00,65.33,65.35,65.33,65.34,7800.0,42.5334,42.5464,42.5334,42.5399,7800.0
2006-03-17 14:35:00,65.35,65.35,65.33,65.33,4800.0,42.5464,42.5464,42.5334,42.5334,4800.0
2006-03-17 14:40:00,65.33,65.35,65.32,65.35,26600.0,42.5334,42.5464,42.5269,42.5464,26600.0
2006-03-17 14:45:00,65.35,65.35,65.29,65.29,9400.0,42.5464,42.5464,42.5073,42.5073,9400.0
2006-03-17 14:50:00,65.29,65.29,65.24,65.27,28200.0,42.5073,42.5073,42.4748,42.4943,28200.0
2006-03-17 14:55:00,65.27,65.31,65.24,65.27,21800.0,42.4943,42.5204,42.4748,42.4943,21800.0
2006-03-17 15:00:00,65.27,65.27,65.23,65.24,7000.0,42.4943,42.4943,42.4683,42.4748,7000.0
2006-03-17 15:05:00,65.25,65.27,65.24,65.26,25000.0,42.4813,42.4943,42.4748,42.4878,25000.0
2006-03-17 15:10:00,65.26,65.27,65.25,65.27,10600.0,42.4878,42.4943,42.4813,42.4943,10600.0
2006-03-17 15:15:00,65.27,65.31,65.25,65.25,26800.0,42.4943,42.5204,42.4813,42.4813,26800.0
2006-03-17 15:20:00,65.26,65.29,65.25,65.26,8000.0,42.4878,42.5073,42.4813,42.4878,8000.0
2006-03-17 15:25:00,65.27,65.27,65.26,65.26,14000.0,42.4943,42.4943,42.4878,42.4878,14000.0
2006-03-17 15:30:00,65.26,65.27,65.26,65.26,27000.0,42.4878,42.4943,42.4878,42.4878,27000.0
2006-03-17 15:35:00,65.26,65.27,65.25,65.26,34400.0,42.4878,42.4943,42.4813,42.4878,34400.0
2006-03-17 15:40:00,65.26,65.27,65.2,65.2,43600.0,42.4878,42.4943,42.4487,42.4487,43600.0
2006-03-17 15:45:00,65.21,65.21,65.16,65.18,18200.0,42.4552,42.4552,42.4227,42.4357,18200.0
2006-03-17 15:50:00,65.16,65.29,65.16,65.26,43000.0,42.4227,42.5073,42.4227,42.4878,43000.0
2006-03-17 15:55:00,65.25,65.27,65.25,65.26,50000.0,42.4813,42.4943,42.4813,42.4878,50000.0
2006-03-20 09:30:00,65.5,65.83,65.5,65.75,30600.0,42.6441,42.8589,42.6441,42.8068,30600.0
2006-03-20 09:35:00,65.73,65.87,65.56,65.75,28400.0,42.7938,42.8849,42.6831,42.8068,28400.0
2006-03-20 09:40:00,65.77,65.83,65.63,65.63,47800.0,42.8198,42.8589,42.7287,42.7287,47800.0
2006-03-20 09:45:00,65.67,65.83,65.66,65.81,23600.0,42.7547,42.8589,42.7482,42.8459,23600.0
2006-03-20 09:50:00,65.81,65.94,65.8,65.89,20400.0,42.8459,42.9305,42.8394,42.898,20400.0
2006-03-20 09:55:00,65.89,65.89,65.67,65.67,10800.0,42.898,42.898,42.7547,42.7547,10800.0
2006-03-20 10:00:00,65.67,65.8,65.66,65.7,18200.0,42.7547,42.8394,42.7482,42.7743,18200.0
2006-03-20 10:05:00,65.7,65.72,65.59,65.59,11000.0,42.7743,42.7873,42.7027,42.7027,11000.0
2006-03-20 10:10:00,65.58,65.63,65.53,65.53,17200.0,42.6961,42.7287,42.6636,42.6636,17200.0
2006-03-20 10:15:00,65.53,65.62,65.53,65.6,13200.0,42.6636,42.7222,42.6636,42.7092,13200.0
2006-03-20 10:20:00,65.57,65.65,65.57,65.64,9800.0,42.6896,42.7417,42.6896,42.7352,9800.0
2006-03-20 10:25:00,65.61,65.63,65.54,65.55,19400.0,42.7157,42.7287,42.6701,42.6766,19400.0
2006-03-20 10:30:00,65.56,65.64,65.53,65.61,23000.0,42.6831,42.7352,42.6636,42.7157,23000.0
2006-03-20 10:35:00,65.6,65.61,65.53,65.54,18000.0,42.7092,42.7157,42.6636,42.6701,18000.0
2006-03-20 10:40:00,65.54,65.54,65.5,65.5,39000.0,42.6701,42.6701,42.6441,42.6441,39000.0
2006-03-20 10:45:00,65.5,65.53,65.45,65.49,22000.0,42.6441,42.6636,42.6115,42.6375,22000.0
2006-03-20 10:50:00,65.47,65.52,65.47,65.51,6800.0,42.6245,42.6571,42.6245,42.6506,6800.0
2006-03-20 10:55:00,65.51,65.52,65.46,65.46,8000.0,42.6506,42.6571,42.618,42.618,8000.0
2006-03-20 11:00:00,65.46,65.55,65.45,65.47,23000.0,42.618,42.6766,42.6115,42.6245,23000.0
2006-03-20 11:05:00,65.47,65.55,65.46,65.52,11800.0,42.6245,42.6766,42.618,42.6571,11800.0
2006-03-20 11:10:00,65.53,65.53,65.49,65.49,11800.0,42.6636,42.6636,42.6375,42.6375,11800.0
2006-03-20 11:15:00,65.48,65.5,65.47,65.47,11800.0,42.631,42.6441,42.6245,42.6245,11800.0
2006-03-20 11:20:00,65.45,65.51,65.45,65.48,22400.0,42.6115,42.6506,42.6115,42.631,22400.0
2006-03-20 11:25:00,65.46,65.5,65.45,65.46,5800.0,42.618,42.6441,42.6115,42.618,5800.0
2006-03-20 11:30:00,65.45,65.48,65.4,65.42,54000.0,42.6115,42.631,42.579,42.592,54000.0
2006-03-20 11:35:00,65.4,65.47,65.4,65.47,5400.0,42.579,42.6245,42.579,42.6245,5400.0
2006-03-20 11:40:00,65.47,65.47,65.45,65.47,5200.0,42.6245,42.6245,42.6115,42.6245,5200.0
2006-03-20 11:45:00,65.48,65.53,65.46,65.49,9000.0,42.631,42.6636,42.618,42.6375,9000.0
2006-03-20 11:50:00,65.5,65.62,65.45,65.47,10800.0,42.6441,42.7222,42.6115,42.6245,10800.0
2006-03-20 11:55:00,65.47,65.53,65.45,65.53,10600.0,42.6245,42.6636,42.6115,42.6636,10600.0
2006-03-20 12:00:00,65.53,65.55,65.49,65.51,6600.0,42.6636,42.6766,42.6375,42.6506,6600.0
2006-03-20 12:05:00,65.51,65.51,65.45,65.45,57200.0,42.6506,42.6506,42.6115,42.6115,57200.0
2006-03-20 12:10:00,65.45,65.45,65.4,65.4,9200.0,42.6115,42.6115,42.579,42.579,9200.0
2006-03-20 12:15:00,65.41,65.45,65.4,65.42,4400.0,42.5855,42.6115,42.579,42.592,4400.0
2006-03-20 12:20:00,65.45,65.45,65.39,65.4,13000.0,42.6115,42.6115,42.5724,42.579,13000.0
2006-03-20 12:25:00,65.4,65.42,65.4,65.42,4000.0,42.579,42.592,42.579,42.592,4000.0
2006-03-20 12:30:00,65.41,65.42,65.41,65.41,5600.0,42.5855,42.592,42.5855,42.5855,5600.0
2006-03-20 12:35:00,65.41,65.42,65.4,65.41,2200.0,42.5855,42.592,42.579,42.5855,2200.0
2006-03-20 12:40:00,65.41,65.42,65.38,65.39,24400.0,42.5855,42.592,42.5659,42.5724,24400.0
2006-03-20 12:45:00,65.39,65.46,65.38,65.38,12200.0,42.5724,42.618,42.5659,42.5659,12200.0
2006-03-20 12:50:00,65.39,65.39,65.35,65.39,11600.0,42.5724,42.5724,42.5464,42.5724,11600.0
2006-03-20 12:55:00,65.4,65.45,65.4,65.43,2400.0,42.579,42.6115,42.579,42.5985,2400.0
2006-03-20 13:00:00,65.42,65.43,65.35,65.36,12200.0,42.592,42.5985,42.5464,42.5529,12200.0
2006-03-20 13:05:00,65.35,65.38,65.35,65.36,3400.0,42.5464,42.5659,42.5464,42.5529,3400.0
2006-03-20 13:10:00,65.38,65.39,65.36,65.36,5800.0,42.5659,42.5724,42.5529,42.5529,5800.0
2006-03-20 13:15:00,65.37,65.39,65.37,65.38,3800.0,42.5594,42.5724,42.5594,42.5659,3800.0
2006-03-20 13:20:00,65.38,65.38,65.36,65.36,2600.0,42.5659,42.5659,42.5529,42.5529,2600.0
2006-03-20 13:25:00,65.36,65.37,65.35,65.36,2600.0,42.5529,42.5594,42.5464,42.5529,2600.0
2006-03-20 13:30:00,65.36,65.36,65.35,65.36,10200.0,42.5529,42.5529,42.5464,42.5529,10200.0
2006-03-20 13:35:00,65.35,65.38,65.34,65.36,25800.0,42.5464,42.5659,42.5399,42.5529,25800.0
2006-03-20 13:40:00,65.36,65.36,65.33,65.35,12600.0,42.5529,42.5529,42.5334,42.5464,12600.0
2006-03-20 13:45:00,65.36,65.39,65.33,65.35,26800.0,42.5529,42.5724,42.5334,42.5464,26800.0
2006-03-20 13:50:00,65.35,65.38,65.33,65.36,5200.0,42.5464,42.5659,42.5334,42.5529,5200.0
2006-03-20 13:55:00,65.36,65.38,65.33,65.36,7000.0,42.5529,42.5659,42.5334,42.5529,7000.0
2006-03-20 14:00:00,65.36,65.42,65.36,65.39,15200.0,42.5529,42.592,42.5529,42.5724,15200.0
2006-03-20 14:05:00,65.38,65.44,65.38,65.41,11800.0,42.5659,42.605,42.5659,42.5855,11800.0
2006-03-20 14:10:00,65.43,65.43,65.35,65.35,12600.0,42.5985,42.5985,42.5464,42.5464,12600.0
2006-03-20 14:15:00,65.35,65.44,65.35,65.39,6800.0,42.5464,42.605,42.5464,42.5724,6800.0
2006-03-20 14:20:00,65.39,65.45,65.39,65.44,7600.0,42.5724,42.6115,42.5724,42.605,7600.0
2006-03-20 14:25:00,65.43,65.48,65.41,65.47,12400.0,42.5985,42.631,42.5855,42.6245,12400.0
2006-03-20 14:30:00,65.46,65.46,65.4,65.41,10400.0,42.618,42.618,42.579,42.5855,10400.0
2006-03-20 14:35:00,65.39,65.45,65.36,65.36,12800.0,42.5724,42.6115,42.5529,42.5529,12800.0
2006-03-20 14:40:00,65.37,65.43,65.36,65.36,11000.0,42.5594,42.5985,42.5529,42.5529,11000.0
2006-03-20 14:45:00,65.38,65.42,65.36,65.39,4800.0,42.5659,42.592,42.5529,42.5724,4800.0
2006-03-20 14:50:00,65.39,65.42,65.39,65.42,3000.0,42.5724,42.592,42.5724,42.592,3000.0
2006-03-20 14:55:00,65.39,65.39,65.35,65.38,9200.0,42.5724,42.5724,42.5464,42.5659,9200.0
2006-03-20 15:00:00,65.38,65.41,65.38,65.41,11400.0,42.5659,42.5855,42.5659,42.5855,11400.0
2006-03-20 15:05:00,65.44,65.5,65.44,65.5,19200.0,42.605,42.6441,42.605,42.6441,19200.0
2006-03-20 15:10:00,65.5,65.57,65.48,65.55,62600.0,42.6441,42.6896,42.631,42.6766,62600.0
2006-03-20 15:15:00,65.55,65.55,65.47,65.5,17200.0,42.6766,42.6766,42.6245,42.6441,17200.0
2006-03-20 15:20:00,65.5,65.51,65.46,65.47,8200.0,42.6441,42.6506,42.618,42.6245,8200.0
2006-03-20 15:25:00,65.47,65.53,65.46,65.46,12400.0,42.6245,42.6636,42.618,42.618,12400.0
2006-03-20 15:30:00,65.49,65.54,65.49,65.53,10200.0,42.6375,42.6701,42.6375,42.6636,10200.0
2006-03-20 15:35:00,65.53,65.54,65.5,65.52,21800.0,42.6636,42.6701,42.6441,42.6571,21800.0
2006-03-20 15:40:00,65.53,65.58,65.51,65.57,22400.0,42.6636,42.6961,42.6506,42.6896,22400.0
2006-03-20 15:45:00,65.57,65.63,65.53,65.55,96400.0,42.6896,42.7287,42.6636,42.6766,96400.0
2006-03-20 15:50:00,65.55,65.61,65.55,65.58,23800.0,42.6766,42.7157,42.6766,42.6961,23800.0
2006-03-20 15:55:00,65.57,65.58,65.55,65.56,19200.0,42.6896,42.6961,42.6766,42.6831,19200.0
2006-03-21 09:30:00,65.8,65.85,65.73,65.76,26800.0,42.8394,42.8719,42.7938,42.8133,26800.0
2006-03-21 09:35:00,65.73,65.9,65.73,65.9,38800.0,42.7938,42.9045,42.7938,42.9045,38800.0
2006-03-21 09:40:00,65.9,65.95,65.89,65.91,41200.0,42.9045,42.937,42.898,42.911,41200.0
2006-03-21 09:45:00,65.89,65.9,65.84,65.86,42800.0,42.898,42.9045,42.8654,42.8784,42800.0
2006-03-21 09:50:00,65.86,65.88,65.63,65.64,48200.0,42.8784,42.8915,42.7287,42.7352,48200.0
2006-03-21 09:55:00,65.64,65.8,65.64,65.8,11600.0,42.7352,42.8394,42.7352,42.8394,11600.0
2006-03-21 10:00:00,65.8,65.8,65.73,65.73,44800.0,42.8394,42.8394,42.7938,42.7938,44800.0
2006-03-21 10:05:00,65.74,65.78,65.68,65.7,104000.0,42.8003,42.8264,42.7612,42.7743,104000.0
2006-03-21 10:10:00,65.71,65.71,65.66,65.68,13800.0,42.7808,42.7808,42.7482,42.7612,13800.0
2006-03-21 10:15:00,65.69,65.69,65.39,65.39,60600.0,42.7678,42.7678,42.5724,42.5724,60600.0
2006-03-21 10:20:00,65.4,65.4,65.32,65.32,31800.0,42.579,42.579,42.5269,42.5269,31800.0
2006-03-21 10:25:00,65.33,65.41,65.33,65.39,15800.0,42.5334,42.5855,42.5334,42.5724,15800.0
2006-03-21 10:30:00,65.38,65.45,65.38,65.45,149400.0,42.5659,42.6115,42.5659,42.6115,149400.0
2006-03-21 10:35:00,65.46,65.67,65.43,65.67,34000.0,42.618,42.7547,42.5985,42.7547,34000.0
2006-03-21 10:40:00,65.67,65.76,65.67,65.73,22400.0,42.7547,42.8133,42.7547,42.7938,22400.0
2006-03-21 10:45:00,65.72,65.72,65.6,65.65,11000.0,42.7873,42.7873,42.7092,42.7417,11000.0
2006-03-21 10:50:00,65.65,65.68,65.64,65.65,9200.0,42.7417,42.7612,42.7352,42.7417,9200.0
2006-03-21 10:55:00,65.65,65.65,65.57,65.57,11200.0,42.7417,42.7417,42.6896,42.6896,11200.0
2006-03-21 11:00:00,65.56,65.61,65.56,65.57,2200.0,42.6831,42.7157,42.6831,42.6896,2200.0
2006-03-21 11:05:00,65.61,65.7,65.61,65.67,11200.0,42.7157,42.7743,42.7157,42.7547,11200.0
2006-03-21 11:10:00,65.65,65.67,65.59,65.67,9200.0,42.7417,42.7547,42.7027,42.7547,9200.0
2006-03-21 11:15:00,65.69,65.69,65.63,65.63,7600.0,42.7678,42.7678,42.7287,42.7287,7600.0
2006-03-21 11:20:00,65.66,65.74,65.66,65.69,102400.0,42.7482,42.8003,42.7482,42.7678,102400.0
2006-03-21 11:25:00,65.69,65.77,65.69,65.76,18400.0,42.7678,42.8198,42.7678,42.8133,18400.0
2006-03-21 11:30:00,65.74,65.78,65.74,65.75,22400.0,42.8003,42.8264,42.8003,42.8068,22400.0
2006-03-21 11:35:00,65.76,65.83,65.74,65.83,9200.0,42.8133,42.8589,42.8003,42.8589,9200.0
2006-03-21 11:40:00,65.85,65.94,65.85,65.85,21600.0,42.8719,42.9305,42.8719,42.8719,21600.0
2006-03-21 11:45:00,65.8,65.81,65.73,65.78,19200.0,42.8394,42.8459,42.7938,42.8264,19200.0
2006-03-21 11:50:00,65.78,65.83,65.75,65.77,25800.0,42.8264,42.8589,42.8068,42.8198,25800.0
2006-03-21 11:55:00,65.77,65.81,65.75,65.77,19000.0,42.8198,42.8459,42.8068,42.8198,19000.0
2006-03-21 12:00:00,65.77,65.79,65.74,65.78,34200.0,42.8198,42.8329,42.8003,42.8264,34200.0
2006-03-21 12:05:00,65.77,65.81,65.76,65.8,21200.0,42.8198,42.8459,42.8133,42.8394,21200.0
2006-03-21 12:10:00,65.8,65.81,65.75,65.76,21400.0,42.8394,42.8459,42.8068,42.8133,21400.0
2006-03-21 12:15:00,65.76,65.78,65.74,65.75,22600.0,42.8133,42.8264,42.8003,42.8068,22600.0
2006-03-21 12:20:00,65.74,65.75,65.67,65.7,32000.0,42.8003,42.8068,42.7547,42.7743,32000.0
2006-03-21 12:25:00,65.68,65.69,65.61,65.61,24800.0,42.7612,42.7678,42.7157,42.7157,24800.0
2006-03-21 12:30:00,65.61,65.67,65.6,65.65,9200.0,42.7157,42.7547,42.7092,42.7417,9200.0
2006-03-21 12:35:00,65.65,65.74,65.65,65.73,11400.0,42.7417,42.8003,42.7417,42.7938,11400.0
2006-03-21 12:40:00,65.73,65.79,65.7,65.79,9000.0,42.7938,42.8329,42.7743,42.8329,9000.0
2006-03-21 12:45:00,65.76,65.82,65.76,65.81,10000.0,42.8133,42.8524,42.8133,42.8459,10000.0
2006-03-21 12:50:00,65.82,65.83,65.7,65.75,28000.0,42.8524,42.8589,42.7743,42.8068,28000.0
2006-03-21 12:55:00,65.75,65.75,65.66,65.66,14200.0,42.8068,42.8068,42.7482,42.7482,14200.0
2006-03-21 13:00:00,65.66,65.67,65.61,65.63,7800.0,42.7482,42.7547,42.7157,42.7287,7800.0
2006-03-21 13:05:00,65.61,65.64,65.61,65.61,18000.0,42.7157,42.7352,42.7157,42.7157,18000.0
2006-03-21 13:10:00,65.6,65.6,65.48,65.51,36000.0,42.7092,42.7092,42.631,42.6506,36000.0
2006-03-21 13:15:00,65.51,65.55,65.48,65.52,8800.0,42.6506,42.6766,42.631,42.6571,8800.0
2006-03-21 13:20:00,65.52,65.6,65.5,65.59,11600.0,42.6571,42.7092,42.6441,42.7027,11600.0
2006-03-21 13:25:00,65.58,65.61,65.57,65.6,17600.0,42.6961,42.7157,42.6896,42.7092,17600.0
2006-03-21 13:30:00,65.6,65.63,65.56,65.63,31600.0,42.7092,42.7287,42.6831,42.7287,31600.0
2006-03-21 13:35:00,65.61,65.63,65.58,65.63,15400.0,42.7157,42.7287,42.6961,42.7287,15400.0
2006-03-21 13:40:00,65.61,65.65,65.61,65.63,9800.0,42.7157,42.7417,42.7157,42.7287,9800.0
2006-03-21 13:45:00,65.63,65.63,65.58,65.58,16800.0,42.7287,42.7287,42.6961,42.6961,16800.0
2006-03-21 13:50:00,65.58,65.59,65.56,65.59,27800.0,42.6961,42.7027,42.6831,42.7027,27800.0
2006-03-21 13:55:00,65.6,65.63,65.58,65.6,20800.0,42.7092,42.7287,42.6961,42.7092,20800.0
2006-03-21 14:00:00,65.6,65.6,65.58,65.58,20000.0,42.7092,42.7092,42.6961,42.6961,20000.0
2006-03-21 14:05:00,65.59,65.61,65.58,65.58,38200.0,42.7027,42.7157,42.6961,42.6961,38200.0
2006-03-21 14:10:00,65.58,65.6,65.58,65.58,51200.0,42.6961,42.7092,42.6961,42.6961,51200.0
2006-03-21 14:15:00,65.58,65.6,65.55,65.56,27800.0,42.6961,42.7092,42.6766,42.6831,27800.0
2006-03-21 14:20:00,65.55,65.56,65.48,65.48,16000.0,42.6766,42.6831,42.631,42.631,16000.0
2006-03-21 14:25:00,65.49,65.6,65.43,65.46,52000.0,42.6375,42.7092,42.5985,42.618,52000.0
2006-03-21 14:30:00,65.45,65.45,65.35,65.36,15200.0,42.6115,42.6115,42.5464,42.5529,15200.0
2006-03-21 14:35:00,65.36,65.38,65.33,65.36,14800.0,42.5529,42.5659,42.5334,42.5529,14800.0
2006-03-21 14:40:00,65.35,65.42,65.35,65.4,17600.0,42.5464,42.592,42.5464,42.579,17600.0
2006-03-21 14:45:00,65.38,65.42,65.3,65.3,31000.0,42.5659,42.592,42.5138,42.5138,31000.0
2006-03-21 14:50:00,65.3,65.36,65.3,65.34,40200.0,42.5138,42.5529,42.5138,42.5399,40200.0
2006-03-21 14:55:00,65.34,65.34,65.2,65.24,54600.0,42.5399,42.5399,42.4487,42.4748,54600.0
2006-03-21 15:00:00,65.24,65.3,65.14,65.3,100000.0,42.4748,42.5138,42.4097,42.5138,100000.0
2006-03-21 15:05:00,65.3,65.35,65.29,65.31,36800.0,42.5138,42.5464,42.5073,42.5204,36800.0
2006-03-21 15:10:00,65.29,65.34,65.28,65.33,39000.0,42.5073,42.5399,42.5008,42.5334,39000.0
2006-03-21 15:15:00,65.32,65.33,65.2,65.2,26000.0,42.5269,42.5334,42.4487,42.4487,26000.0
2006-03-21 15:20:00,65.2,65.2,65.12,65.14,27800.0,42.4487,42.4487,42.3967,42.4097,27800.0
2006-03-21 15:25:00,65.14,65.14,65.0,65.0,31000.0,42.4097,42.4097,42.3185,42.3185,31000.0
2006-03-21 15:30:00,65.0,65.04,64.99,65.02,85000.0,42.3185,42.3446,42.312,42.3315,85000.0
2006-03-21 15:35:00,65.02,65.03,64.96,64.97,55400.0,42.3315,42.3381,42.2925,42.299,55400.0
2006-03-21 15:40:00,64.97,65.03,64.96,64.98,26600.0,42.299,42.3381,42.2925,42.3055,26600.0
2006-03-21 15:45:00,64.98,65.04,64.98,65.04,41000.0,42.3055,42.3446,42.3055,42.3446,41000.0
2006-03-21 15:50:00,65.05,65.08,65.02,65.02,62600.0,42.3511,42.3706,42.3315,42.3315,62600.0
2006-03-21 15:55:00,65.02,65.03,65.0,65.01,58400.0,42.3315,42.3381,42.3185,42.325,58400.0
2006-03-22 09:30:00,65.05,65.48,65.05,65.48,34200.0,42.3511,42.631,42.3511,42.631,34200.0
2006-03-22 09:35:00,65.38,65.39,65.16,65.26,18800.0,42.5659,42.5724,42.4227,42.4878,18800.0
2006-03-22 09:40:00,65.22,65.31,65.1,65.25,56600.0,42.4618,42.5204,42.3836,42.4813,56600.0
2006-03-22 09:45:00,65.26,65.26,65.08,65.11,12400.0,42.4878,42.4878,42.3706,42.3901,12400.0
2006-03-22 09:50:00,65.11,65.11,65.03,65.07,21000.0,42.3901,42.3901,42.3381,42.3641,21000.0
2006-03-22 09:55:00,65.05,65.11,65.01,65.11,15200.0,42.3511,42.3901,42.325,42.3901,15200.0
2006-03-22 10:00:00,65.11,65.26,65.11,65.24,22200.0,42.3901,42.4878,42.3901,42.4748,22200.0
2006-03-22 10:05:00,65.24,65.25,65.1,65.1,10800.0,42.4748,42.4813,42.3836,42.3836,10800.0
2006-03-22 10:10:00,65.1,65.17,65.08,65.09,21600.0,42.3836,42.4292,42.3706,42.3771,21600.0
2006-03-22 10:15:00,65.08,65.24,65.04,65.24,17200.0,42.3706,42.4748,42.3446,42.4748,17200.0
2006-03-22 10:20:00,65.22,65.23,65.1,65.11,15800.0,42.4618,42.4683,42.3836,42.3901,15800.0
2006-03-22 10:25:00,65.11,65.14,65.0,65.07,20000.0,42.3901,42.4097,42.3185,42.3641,20000.0
2006-03-22 10:30:00,65.06,65.06,64.91,64.94,13600.0,42.3576,42.3576,42.2599,42.2795,13600.0
2006-03-22 10:35:00,64.94,65.08,64.94,65.08,16600.0,42.2795,42.3706,42.2795,42.3706,16600.0
2006-03-22 10:40:00,65.13,65.13,65.03,65.07,20000.0,42.4032,42.4032,42.3381,42.3641,20000.0
2006-03-22 10:45:00,65.1,65.22,65.1,65.2,20000.0,42.3836,42.4618,42.3836,42.4487,20000.0
2006-03-22 10:50:00,65.19,65.22,65.11,65.16,16200.0,42.4422,42.4618,42.3901,42.4227,16200.0
2006-03-22 10:55:00,65.16,65.18,65.08,65.08,20000.0,42.4227,42.4357,42.3706,42.3706,20000.0
2006-03-22 11:00:00,65.08,65.27,65.08,65.14,17400.0,42.3706,42.4943,42.3706,42.4097,17400.0
2006-03-22 11:05:00,65.22,65.26,65.17,65.19,11600.0,42.4618,42.4878,42.4292,42.4422,11600.0
2006-03-22 11:10:00,65.17,65.19,65.11,65.14,13800.0,42.4292,42.4422,42.3901,42.4097,13800.0
2006-03-22 11:15:00,65.13,65.13,65.07,65.07,8800.0,42.4032,42.4032,42.3641,42.3641,8800.0
2006-03-22 11:20:00,65.06,65.11,65.05,65.11,16600.0,42.3576,42.3901,42.3511,42.3901,16600.0
2006-03-22 11:25:00,65.11,65.2,65.11,65.14,21600.0,42.3901,42.4487,42.3901,42.4097,21600.0
2006-03-22 11:30:00,65.14,65.15,65.06,65.11,19800.0,42.4097,42.4162,42.3576,42.3901,19800.0
2006-03-22 11:35:00,65.11,65.13,65.09,65.09,11000.0,42.3901,42.4032,42.3771,42.3771,11000.0
2006-03-22 11:40:00,65.08,65.12,65.05,65.12,16400.0,42.3706,42.3967,42.3511,42.3967,16400.0
2006-03-22 11:45:00,65.13,65.15,65.11,65.11,16000.0,42.4032,42.4162,42.3901,42.3901,16000.0
2006-03-22 11:50:00,65.11,65.13,65.05,65.11,8400.0,42.3901,42.4032,42.3511,42.3901,8400.0
2006-03-22 11:55:00,65.1,65.13,65.08,65.13,11800.0,42.3836,42.4032,42.3706,42.4032,11800.0
2006-03-22 12:00:00,65.13,65.25,65.13,65.18,9000.0,42.4032,42.4813,42.4032,42.4357,9000.0
2006-03-22 12:05:00,65.16,65.16,65.11,65.12,6800.0,42.4227,42.4227,42.3901,42.3967,6800.0
2006-03-22 12:10:00,65.11,65.17,65.11,65.14,10600.0,42.3901,42.4292,42.3901,42.4097,10600.0
2006-03-22 12:15:00,65.14,65.16,65.08,65.15,22800.0,42.4097,42.4227,42.3706,42.4162,22800.0
2006-03-22 12:20:00,65.15,65.19,65.15,65.19,18400.0,42.4162,42.4422,42.4162,42.4422,18400.0
2006-03-22 12:25:00,65.19,65.2,65.18,65.18,7200.0,42.4422,42.4487,42.4357,42.4357,7200.0
2006-03-22 12:30:00,65.18,65.21,65.18,65.2,15600.0,42.4357,42.4552,42.4357,42.4487,15600.0
2006-03-22 12:35:00,65.2,65.21,65.19,65.2,6200.0,42.4487,42.4552,42.4422,42.4487,6200.0
2006-03-22 12:40:00,65.2,65.24,65.13,65.17,17800.0,42.4487,42.4748,42.4032,42.4292,17800.0
2006-03-22 12:45:00,65.13,65.2,65.13,65.17,5600.0,42.4032,42.4487,42.4032,42.4292,5600.0
2006-03-22 12:50:00,65.2,65.2,65.18,65.2,3200.0,42.4487,42.4487,42.4357,42.4487,3200.0
2006-03-22 12:55:00,65.19,65.19,65.12,65.12,11600.0,42.4422,42.4422,42.3967,42.3967,11600.0
2006-03-22 13:00:00,65.12,65.17,65.09,65.11,9600.0,42.3967,42.4292,42.3771,42.3901,9600.0
2006-03-22 13:05:00,65.11,65.15,65.11,65.13,13000.0,42.3901,42.4162,42.3901,42.4032,13000.0
2006-03-22 13:10:00,65.14,65.15,65.11,65.11,6800.0,42.4097,42.4162,42.3901,42.3901,6800.0
2006-03-22 13:15:00,65.1,65.14,65.1,65.13,13200.0,42.3836,42.4097,42.3836,42.4032,13200.0
2006-03-22 13:20:00,65.12,65.14,65.11,65.13,9800.0,42.3967,42.4097,42.3901,42.4032,9800.0
2006-03-22 13:25:00,65.13,65.14,65.12,65.14,11600.0,42.4032,42.4097,42.3967,42.4097,11600.0
2006-03-22 13:30:00,65.13,65.13,65.1,65.11,12200.0,42.4032,42.4032,42.3836,42.3901,12200.0
2006-03-22 13:35:00,65.11,65.11,65.07,65.11,9400.0,42.3901,42.3901,42.3641,42.3901,9400.0
2006-03-22 13:40:00,65.11,65.11,65.07,65.1,5400.0,42.3901,42.3901,42.3641,42.3836,5400.0
2006-03-22 13:45:00,65.08,65.11,65.08,65.11,13200.0,42.3706,42.3901,42.3706,42.3901,13200.0
2006-03-22 13:50:00,65.11,65.13,65.11,65.13,11600.0,42.3901,42.4032,42.3901,42.4032,11600.0
2006-03-22 13:55:00,65.13,65.17,65.11,65.15,47400.0,42.4032,42.4292,42.3901,42.4162,47400.0
2006-03-22 14:00:00,65.16,65.19,65.16,65.18,27200.0,42.4227,42.4422,42.4227,42.4357,27200.0
2006-03-22 14:05:00,65.19,65.19,65.16,65.18,23400.0,42.4422,42.4422,42.4227,42.4357,23400.0
2006-03-22 14:10:00,65.17,65.17,65.11,65.15,12600.0,42.4292,42.4292,42.3901,42.4162,12600.0
2006-03-22 14:15:00,65.13,65.16,65.12,65.16,21000.0,42.4032,42.4227,42.3967,42.4227,21000.0
2006-03-22 14:20:00,65.19,65.19,65.14,65.14,4800.0,42.4422,42.4422,42.4097,42.4097,4800.0
2006-03-22 14:25:00,65.16,65.17,65.13,65.13,27400.0,42.4227,42.4292,42.4032,42.4032,27400.0
2006-03-22 14:30:00,65.16,65.2,65.14,65.18,33200.0,42.4227,42.4487,42.4097,42.4357,33200.0
2006-03-22 14:35:00,65.18,65.22,65.17,65.22,27600.0,42.4357,42.4618,42.4292,42.4618,27600.0
2006-03-22 14:40:00,65.22,65.22,65.19,65.2,15600.0,42.4618,42.4618,42.4422,42.4487,15600.0
2006-03-22 14:45:00,65.2,65.24,65.18,65.19,22000.0,42.4487,42.4748,42.4357,42.4422,22000.0
2006-03-22 14:50:00,65.19,65.27,65.17,65.21,20000.0,42.4422,42.4943,42.4292,42.4552,20000.0
2006-03-22 14:55:00,65.21,65.25,65.19,65.24,15400.0,42.4552,42.4813,42.4422,42.4748,15400.0
2006-03-22 15:00:00,65.23,65.24,65.17,65.18,28400.0,42.4683,42.4748,42.4292,42.4357,28400.0
2006-03-22 15:05:00,65.17,65.19,65.09,65.11,29200.0,42.4292,42.4422,42.3771,42.3901,29200.0
2006-03-22 15:10:00,65.11,65.16,65.1,65.11,12400.0,42.3901,42.4227,42.3836,42.3901,12400.0
2006-03-22 15:15:00,65.15,65.27,65.15,65.26,14200.0,42.4162,42.4943,42.4162,42.4878,14200.0
2006-03-22 15:20:00,65.26,65.32,65.25,65.28,13800.0,42.4878,42.5269,42.4813,42.5008,13800.0
2006-03-22 15:25:00,65.29,65.39,65.25,65.29,19200.0,42.5073,42.5724,42.4813,42.5073,19200.0
2006-03-22 15:30:00,65.29,65.33,65.22,65.25,32000.0,42.5073,42.5334,42.4618,42.4813,32000.0
2006-03-22 15:35:00,65.26,65.37,65.24,65.35,22000.0,42.4878,42.5594,42.4748,42.5464,22000.0
2006-03-22 15:40:00,65.37,65.37,65.28,65.29,32800.0,42.5594,42.5594,42.5008,42.5073,32800.0
2006-03-22 15:45:00,65.29,65.33,65.29,65.31,39400.0,42.5073,42.5334,42.5073,42.5204,39400.0
2006-03-22 15:50:00,65.31,65.33,65.28,65.28,55200.0,42.5204,42.5334,42.5008,42.5008,55200.0
2006-03-22 15:55:00,65.28,65.28,65.27,65.28,32400.0,42.5008,42.5008,42.4943,42.5008,32400.0
2006-03-23 09:30:00,65.55,65.67,65.51,65.6,41000.0,42.6766,42.7547,42.6506,42.7092,41000.0
2006-03-23 09:35:00,65.67,65.7,65.51,65.63,17200.0,42.7547,42.7743,42.6506,42.7287,17200.0
2006-03-23 09:40:00,65.61,65.62,65.54,65.57,19400.0,42.7157,42.7222,42.6701,42.6896,19400.0
2006-03-23 09:45:00,65.57,65.78,65.55,65.77,23400.0,42.6896,42.8264,42.6766,42.8198,23400.0
2006-03-23 09:50:00,65.78,65.9,65.72,65.72,26000.0,42.8264,42.9045,42.7873,42.7873,26000.0
2006-03-23 09:55:00,65.73,65.79,65.6,65.67,10400.0,42.7938,42.8329,42.7092,42.7547,10400.0
2006-03-23 10:00:00,65.67,65.67,65.56,65.58,20000.0,42.7547,42.7547,42.6831,42.6961,20000.0
2006-03-23 10:05:00,65.58,65.61,65.42,65.55,56600.0,42.6961,42.7157,42.592,42.6766,56600.0
2006-03-23 10:10:00,65.51,65.55,65.35,65.39,41800.0,42.6506,42.6766,42.5464,42.5724,41800.0
2006-03-23 10:15:00,65.38,65.44,65.28,65.44,22400.0,42.5659,42.605,42.5008,42.605,22400.0
2006-03-23 10:20:00,65.42,65.49,65.37,65.47,37600.0,42.592,42.6375,42.5594,42.6245,37600.0
2006-03-23 10:25:00,65.48,65.48,65.4,65.48,18800.0,42.631,42.631,42.579,42.631,18800.0
2006-03-23 10:30:00,65.49,65.5,65.42,65.42,33200.0,42.6375,42.6441,42.592,42.592,33200.0
2006-03-23 10:35:00,65.42,65.43,65.38,65.38,27000.0,42.592,42.5985,42.5659,42.5659,27000.0
2006-03-23 10:40:00,65.39,65.51,65.39,65.48,26400.0,42.5724,42.6506,42.5724,42.631,26400.0
2006-03-23 10:45:00,65.48,65.48,65.38,65.42,18800.0,42.631,42.631,42.5659,42.592,18800.0
2006-03-23 10:50:00,65.42,65.48,65.41,65.41,13000.0,42.592,42.631,42.5855,42.5855,13000.0
2006-03-23 10:55:00,65.42,65.42,65.2,65.31,27800.0,42.592,42.592,42.4487,42.5204,27800.0
2006-03-23 11:00:00,65.31,65.35,65.21,65.22,36000.0,42.5204,42.5464,42.4552,42.4618,36000.0
2006-03-23 11:05:00,65.21,65.31,65.2,65.29,32600.0,42.4552,42.5204,42.4487,42.5073,32600.0
2006-03-23 11:10:00,65.26,65.32,65.21,65.21,21000.0,42.4878,42.5269,42.4552,42.4552,21000.0
2006-03-23 11:15:00,65.25,65.27,65.25,65.27,12200.0,42.4813,42.4943,42.4813,42.4943,12200.0
2006-03-23 11:20:00,65.27,65.29,65.2,65.2,15200.0,42.4943,42.5073,42.4487,42.4487,15200.0
2006-03-23 11:25:00,65.21,65.22,65.14,65.15,10000.0,42.4552,42.4618,42.4097,42.4162,10000.0
2006-03-23 11:30:00,65.14,65.2,65.14,65.2,12600.0,42.4097,42.4487,42.4097,42.4487,12600.0
2006-03-23 11:35:00,65.2,65.25,65.19,65.22,10600.0,42.4487,42.4813,42.4422,42.4618,10600.0
2006-03-23 11:40:00,65.22,65.25,65.17,65.18,9400.0,42.4618,42.4813,42.4292,42.4357,9400.0
2006-03-23 11:45:00,65.21,65.23,65.15,65.15,6000.0,42.4552,42.4683,42.4162,42.4162,6000.0
2006-03-23 11:50:00,65.16,65.23,65.16,65.23,7200.0,42.4227,42.4683,42.4227,42.4683,7200.0
2006-03-23 11:55:00,65.22,65.23,65.19,65.19,6000.0,42.4618,42.4683,42.4422,42.4422,6000.0
2006-03-23 12:00:00,65.19,65.22,65.18,65.19,5200.0,42.4422,42.4618,42.4357,42.4422,5200.0
2006-03-23 12:05:00,65.2,65.2,65.17,65.18,6600.0,42.4487,42.4487,42.4292,42.4357,6600.0
2006-03-23 12:10:00,65.19,65.22,65.19,65.2,8600.0,42.4422,42.4618,42.4422,42.4487,8600.0
2006-03-23 12:15:00,65.2,65.22,65.14,65.17,8200.0,42.4487,42.4618,42.4097,42.4292,8200.0
2006-03-23 12:20:00,65.16,65.19,65.11,65.19,10600.0,42.4227,42.4422,42.3901,42.4422,10600.0
2006-03-23 12:25:00,65.19,65.2,65.15,65.18,8400.0,42.4422,42.4487,42.4162,42.4357,8400.0
2006-03-23 12:30:00,65.13,65.13,65.1,65.13,32600.0,42.4032,42.4032,42.3836,42.4032,32600.0
2006-03-23 12:35:00,65.17,65.17,65.11,65.11,21000.0,42.4292,42.4292,42.3901,42.3901,21000.0
2006-03-23 12:40:00,65.11,65.13,65.11,65.13,25200.0,42.3901,42.4032,42.3901,42.4032,25200.0
2006-03-23 12:45:00,65.14,65.17,65.11,65.11,15800.0,42.4097,42.4292,42.3901,42.3901,15800.0
2006-03-23 12:50:00,65.12,65.13,65.09,65.1,22000.0,42.3967,42.4032,42.3771,42.3836,22000.0
2006-03-23 12:55:00,65.12,65.12,65.0,65.05,12400.0,42.3967,42.3967,42.3185,42.3511,12400.0
2006-03-23 13:00:00,65.08,65.11,65.08,65.08,9400.0,42.3706,42.3901,42.3706,42.3706,9400.0
2006-03-23 13:05:00,65.11,65.23,65.09,65.21,18800.0,42.3901,42.4683,42.3771,42.4552,18800.0
2006-03-23 13:10:00,65.2,65.21,65.08,65.08,45200.0,42.4487,42.4552,42.3706,42.3706,45200.0
2006-03-23 13:15:00,65.08,65.13,65.05,65.1,11000.0,42.3706,42.4032,42.3511,42.3836,11000.0
2006-03-23 13:20:00,65.08,65.13,65.08,65.12,8800.0,42.3706,42.4032,42.3706,42.3967,8800.0
2006-03-23 13:25:00,65.12,65.21,65.11,65.13,16400.0,42.3967,42.4552,42.3901,42.4032,16400.0
2006-03-23 13:30:00,65.12,65.16,65.05,65.14,24600.0,42.3967,42.4227,42.3511,42.4097,24600.0
2006-03-23 13:35:00,65.19,65.26,65.17,65.24,47200.0,42.4422,42.4878,42.4292,42.4748,47200.0
2006-03-23 13:40:00,65.22,65.25,65.17,65.24,49400.0,42.4618,42.4813,42.4292,42.4748,49400.0
2006-03-23 13:45:00,65.21,65.28,65.21,65.28,28600.0,42.4552,42.5008,42.4552,42.5008,28600.0
2006-03-23 13:50:00,65.27,65.31,65.21,65.25,26200.0,42.4943,42.5204,42.4552,42.4813,26200.0
2006-03-23 13:55:00,65.26,65.31,65.23,65.29,41800.0,42.4878,42.5204,42.4683,42.5073,41800.0
2006-03-23 14:00:00,65.31,65.31,65.28,65.3,22600.0,42.5204,42.5204,42.5008,42.5138,22600.0
2006-03-23 14:05:00,65.29,65.32,65.24,65.25,33800.0,42.5073,42.5269,42.4748,42.4813,33800.0
2006-03-23 14:10:00,65.25,65.28,65.21,65.26,27600.0,42.4813,42.5008,42.4552,42.4878,27600.0
2006-03-23 14:15:00,65.26,65.28,65.22,65.26,36000.0,42.4878,42.5008,42.4618,42.4878,36000.0
2006-03-23 14:20:00,65.26,65.3,65.22,65.3,26800.0,42.4878,42.5138,42.4618,42.5138,26800.0
2006-03-23 14:25:00,65.31,65.35,65.31,65.34,40200.0,42.5204,42.5464,42.5204,42.5399,40200.0
2006-03-23 14:30:00,65.33,65.37,65.33,65.33,34800.0,42.5334,42.5594,42.5334,42.5334,34800.0
2006-03-23 14:35:00,65.34,65.35,65.33,65.34,22400.0,42.5399,42.5464,42.5334,42.5399,22400.0
2006-03-23 14:40:00,65.33,65.39,65.33,65.33,42000.0,42.5334,42.5724,42.5334,42.5334,42000.0
2006-03-23 14:45:00,65.33,65.33,65.25,65.3,11600.0,42.5334,42.5334,42.4813,42.5138,11600.0
2006-03-23 14:50:00,65.29,65.32,65.28,65.31,26600.0,42.5073,42.5269,42.5008,42.5204,26600.0
2006-03-23 14:55:00,65.33,65.33,65.22,65.29,24800.0,42.5334,42.5334,42.4618,42.5073,24800.0
2006-03-23 15:00:00,65.25,65.29,65.19,65.27,35400.0,42.4813,42.5073,42.4422,42.4943,35400.0
2006-03-23 15:05:00,65.27,65.34,65.23,65.24,21200.0,42.4943,42.5399,42.4683,42.4748,21200.0
2006-03-23 15:10:00,65.24,65.35,65.24,65.31,19200.0,42.4748,42.5464,42.4748,42.5204,19200.0
2006-03-23 15:15:00,65.31,65.38,65.3,65.35,23800.0,42.5204,42.5659,42.5138,42.5464,23800.0
2006-03-23 15:20:00,65.33,65.41,65.32,65.33,38400.0,42.5334,42.5855,42.5269,42.5334,38400.0
2006-03-23 15:25:00,65.34,65.39,65.3,65.39,49400.0,42.5399,42.5724,42.5138,42.5724,49400.0
2006-03-23 15:30:00,65.39,65.42,65.36,65.4,52800.0,42.5724,42.592,42.5529,42.579,52800.0
2006-03-23 15:35:00,65.39,65.43,65.36,65.39,34800.0,42.5724,42.5985,42.5529,42.5724,34800.0
2006-03-23 15:40:00,65.39,65.43,65.33,65.41,43400.0,42.5724,42.5985,42.5334,42.5855,43400.0
2006-03-23 15:45:00,65.41,65.51,65.4,65.47,71600.0,42.5855,42.6506,42.579,42.6245,71600.0
2006-03-23 15:50:00,65.47,65.47,65.41,65.45,75600.0,42.6245,42.6245,42.5855,42.6115,75600.0
2006-03-23 15:55:00,65.44,65.48,65.43,65.44,46200.0,42.605,42.631,42.5985,42.605,46200.0
2006-03-24 09:30:00,65.22,65.22,65.21,65.22,12000.0,42.4618,42.4618,42.4552,42.4618,12000.0
2006-03-24 09:35:00,65.36,65.43,65.27,65.36,14800.0,42.5529,42.5985,42.4943,42.5529,14800.0
2006-03-24 09:40:00,65.36,65.39,65.24,65.24,15000.0,42.5529,42.5724,42.4748,42.4748,15000.0
2006-03-24 09:45:00,65.23,65.35,65.14,65.33,296600.0,42.4683,42.5464,42.4097,42.5334,296600.0
2006-03-24 09:50:00,65.25,65.35,65.25,65.3,24800.0,42.4813,42.5464,42.4813,42.5138,24800.0
2006-03-24 09:55:00,65.3,65.3,65.23,65.24,22400.0,42.5138,42.5138,42.4683,42.4748,22400.0
2006-03-24 10:00:00,65.25,65.35,65.25,65.3,4800.0,42.4813,42.5464,42.4813,42.5138,4800.0
2006-03-24 10:05:00,65.31,65.38,65.31,65.36,6800.0,42.5204,42.5659,42.5204,42.5529,6800.0
2006-03-24 10:10:00,65.36,65.39,65.28,65.28,36000.0,42.5529,42.5724,42.5008,42.5008,36000.0
2006-03-24 10:15:00,65.31,65.31,65.23,65.29,8800.0,42.5204,42.5204,42.4683,42.5073,8800.0
2006-03-24 10:20:00,65.31,65.32,65.3,65.3,6200.0,42.5204,42.5269,42.5138,42.5138,6200.0
2006-03-24 10:25:00,65.31,65.35,65.3,65.35,23400.0,42.5204,42.5464,42.5138,42.5464,23400.0
2006-03-24 10:30:00,65.35,65.36,65.3,65.33,26400.0,42.5464,42.5529,42.5138,42.5334,26400.0
2006-03-24 10:35:00,65.34,65.42,65.34,65.41,7800.0,42.5399,42.592,42.5399,42.5855,7800.0
2006-03-24 10:40:00,65.41,65.43,65.38,65.39,9600.0,42.5855,42.5985,42.5659,42.5724,9600.0
2006-03-24 10:45:00,65.39,65.44,65.38,65.42,13400.0,42.5724,42.605,42.5659,42.592,13400.0
2006-03-24 10:50:00,65.42,65.43,65.38,65.4,14000.0,42.592,42.5985,42.5659,42.579,14000.0
2006-03-24 10:55:00,65.42,65.44,65.42,65.44,18800.0,42.592,42.605,42.592,42.605,18800.0
2006-03-24 11:00:00,65.43,65.46,65.39,65.42,31800.0,42.5985,42.618,42.5724,42.592,31800.0
2006-03-24 11:05:00,65.42,65.56,65.42,65.48,26000.0,42.592,42.6831,42.592,42.631,26000.0
2006-03-24 11:10:00,65.48,65.54,65.45,65.47,25800.0,42.631,42.6701,42.6115,42.6245,25800.0
2006-03-24 11:15:00,65.49,65.57,65.47,65.51,22400.0,42.6375,42.6896,42.6245,42.6506,22400.0
2006-03-24 11:20:00,65.51,65.57,65.46,65.49,24400.0,42.6506,42.6896,42.618,42.6375,24400.0
2006-03-24 11:25:00,65.5,65.63,65.49,65.61,23200.0,42.6441,42.7287,42.6375,42.7157,23200.0
2006-03-24 11:30:00,65.6,65.61,65.53,65.57,31200.0,42.7092,42.7157,42.6636,42.6896,31200.0
2006-03-24 11:35:00,65.57,65.58,65.55,65.55,24600.0,42.6896,42.6961,42.6766,42.6766,24600.0
2006-03-24 11:40:00,65.55,65.61,65.51,65.58,23000.0,42.6766,42.7157,42.6506,42.6961,23000.0
2006-03-24 11:45:00,65.58,65.64,65.58,65.61,14200.0,42.6961,42.7352,42.6961,42.7157,14200.0
2006-03-24 11:50:00,65.62,65.72,65.62,65.72,15000.0,42.7222,42.7873,42.7222,42.7873,15000.0
2006-03-24 11:55:00,65.71,65.75,65.71,65.73,4800.0,42.7808,42.8068,42.7808,42.7938,4800.0
2006-03-24 12:00:00,65.73,65.78,65.73,65.76,9400.0,42.7938,42.8264,42.7938,42.8133,9400.0
2006-03-24 12:05:00,65.77,65.8,65.76,65.78,23600.0,42.8198,42.8394,42.8133,42.8264,23600.0
2006-03-24 12:10:00,65.79,65.82,65.79,65.82,27800.0,42.8329,42.8524,42.8329,42.8524,27800.0
2006-03-24 12:15:00,65.82,65.83,65.82,65.83,22800.0,42.8524,42.8589,42.8524,42.8589,22800.0
2006-03-24 12:20:00,65.82,65.82,65.78,65.8,66000.0,42.8524,42.8524,42.8264,42.8394,66000.0
2006-03-24 12:25:00,65.8,65.8,65.76,65.76,6800.0,42.8394,42.8394,42.8133,42.8133,6800.0
2006-03-24 12:30:00,65.77,65.77,65.74,65.74,10000.0,42.8198,42.8198,42.8003,42.8003,10000.0
2006-03-24 12:35:00,65.75,65.75,65.67,65.67,12600.0,42.8068,42.8068,42.7547,42.7547,12600.0
2006-03-24 12:40:00,65.67,65.67,65.66,65.66,2800.0,42.7547,42.7547,42.7482,42.7482,2800.0
2006-03-24 12:45:00,65.65,65.67,65.58,65.58,14800.0,42.7417,42.7547,42.6961,42.6961,14800.0
2006-03-24 12:50:00,65.57,65.57,65.54,65.55,14600.0,42.6896,42.6896,42.6701,42.6766,14600.0
2006-03-24 12:55:00,65.55,65.58,65.55,65.58,17200.0,42.6766,42.6961,42.6766,42.6961,17200.0
2006-03-24 13:00:00,65.58,65.58,65.56,65.57,25600.0,42.6961,42.6961,42.6831,42.6896,25600.0
2006-03-24 13:05:00,65.58,65.58,65.56,65.57,18400.0,42.6961,42.6961,42.6831,42.6896,18400.0
2006-03-24 13:10:00,65.56,65.57,65.56,65.56,17400.0,42.6831,42.6896,42.6831,42.6831,17400.0
2006-03-24 13:15:00,65.56,65.56,65.45,65.45,18400.0,42.6831,42.6831,42.6115,42.6115,18400.0
2006-03-24 13:20:00,65.46,65.46,65.39,65.42,19200.0,42.618,42.618,42.5724,42.592,19200.0
2006-03-24 13:25:00,65.42,65.53,65.42,65.51,8600.0,42.592,42.6636,42.592,42.6506,8600.0
2006-03-24 13:30:00,65.51,65.56,65.48,65.51,12200.0,42.6506,42.6831,42.631,42.6506,12200.0
2006-03-24 13:35:00,65.5,65.54,65.5,65.52,7800.0,42.6441,42.6701,42.6441,42.6571,7800.0
2006-03-24 13:40:00,65.52,65.53,65.45,65.5,11200.0,42.6571,42.6636,42.6115,42.6441,11200.0
2006-03-24 13:45:00,65.51,65.52,65.44,65.44,4400.0,42.6506,42.6571,42.605,42.605,4400.0
2006-03-24 13:50:00,65.46,65.56,65.43,65.56,16800.0,42.618,42.6831,42.5985,42.6831,16800.0
2006-03-24 13:55:00,65.51,65.55,65.42,65.55,19800.0,42.6506,42.6766,42.592,42.6766,19800.0
2006-03-24 14:00:00,65.52,65.54,65.46,65.48,10600.0,42.6571,42.6701,42.618,42.631,10600.0
2006-03-24 14:05:00,65.46,65.5,65.45,65.47,4400.0,42.618,42.6441,42.6115,42.6245,4400.0
2006-03-24 14:10:00,65.49,65.52,65.45,65.52,8200.0,42.6375,42.6571,42.6115,42.6571,8200.0
2006-03-24 14:15:00,65.52,65.58,65.5,65.5,11800.0,42.6571,42.6961,42.6441,42.6441,11800.0
2006-03-24 14:20:00,65.5,65.51,65.47,65.51,6200.0,42.6441,42.6506,42.6245,42.6506,6200.0
2006-03-24 14:25:00,65.5,65.5,65.42,65.49,11000.0,42.6441,42.6441,42.592,42.6375,11000.0
2006-03-24 14:30:00,65.49,65.49,65.45,65.48,4600.0,42.6375,42.6375,42.6115,42.631,4600.0
2006-03-24 14:35:00,65.45,65.48,65.43,65.46,6000.0,42.6115,42.631,42.5985,42.618,6000.0
2006-03-24 14:40:00,65.46,65.52,65.46,65.52,14600.0,42.618,42.6571,42.618,42.6571,14600.0
2006-03-24 14:45:00,65.52,65.58,65.5,65.56,14400.0,42.6571,42.6961,42.6441,42.6831,14400.0
2006-03-24 14:50:00,65.58,65.58,65.55,65.57,5600.0,42.6961,42.6961,42.6766,42.6896,5600.0
2006-03-24 14:55:00,65.58,65.6,65.55,65.6,53400.0,42.6961,42.7092,42.6766,42.7092,53400.0
2006-03-24 15:00:00,65.6,65.6,65.57,65.58,3800.0,42.7092,42.7092,42.6896,42.6961,3800.0
2006-03-24 15:05:00,65.58,65.58,65.55,65.57,9000.0,42.6961,42.6961,42.6766,42.6896,9000.0
2006-03-24 15:10:00,65.58,65.58,65.55,65.55,8200.0,42.6961,42.6961,42.6766,42.6766,8200.0
2006-03-24 15:15:00,65.55,65.57,65.55,65.55,13800.0,42.6766,42.6896,42.6766,42.6766,13800.0
2006-03-24 15:20:00,65.55,65.59,65.55,65.58,22800.0,42.6766,42.7027,42.6766,42.6961,22800.0
2006-03-24 15:25:00,65.58,65.58,65.55,65.55,9800.0,42.6961,42.6961,42.6766,42.6766,9800.0
2006-03-24 15:30:00,65.56,65.59,65.56,65.59,15000.0,42.6831,42.7027,42.6831,42.7027,15000.0
2006-03-24 15:35:00,65.58,65.62,65.58,65.58,12200.0,42.6961,42.7222,42.6961,42.6961,12200.0
2006-03-24 15:40:00,65.6,65.6,65.58,65.58,21000.0,42.7092,42.7092,42.6961,42.6961,21000.0
2006-03-24 15:45:00,65.58,65.61,65.58,65.61,35000.0,42.6961,42.7157,42.6961,42.7157,35000.0
2006-03-24 15:50:00,65.61,65.66,65.6,65.66,19000.0,42.7157,42.7482,42.7092,42.7482,19000.0
2006-03-24 15:55:00,65.66,65.74,65.63,65.63,132800.0,42.7482,42.8003,42.7287,42.7287,132800.0
2006-03-27 09:30:00,65.38,65.38,65.0,65.0,27900.0,42.5659,42.5659,42.3185,42.3185,27900.0
2006-03-27 09:35:00,65.0,65.44,65.0,65.15,30200.0,42.3185,42.605,42.3185,42.4162,30200.0
2006-03-27 09:40:00,65.12,65.53,65.12,65.21,39300.0,42.3967,42.6636,42.3967,42.4552,39300.0
2006-03-27 09:45:00,65.26,65.34,65.19,65.21,12900.0,42.4878,42.5399,42.4422,42.4552,12900.0
2006-03-27 09:50:00,65.22,65.31,65.19,65.25,10000.0,42.4618,42.5204,42.4422,42.4813,10000.0
2006-03-27 09:55:00,65.25,65.31,65.12,65.15,16900.0,42.4813,42.5204,42.3967,42.4162,16900.0
2006-03-27 10:00:00,65.11,65.11,64.74,64.8,41700.0,42.3901,42.3901,42.1493,42.1883,41700.0
2006-03-27 10:05:00,64.82,64.97,64.74,64.97,27200.0,42.2013,42.299,42.1493,42.299,27200.0
2006-03-27 10:10:00,64.92,64.97,64.89,64.9,9200.0,42.2664,42.299,42.2469,42.2534,9200.0
2006-03-27 10:15:00,64.9,65.05,64.88,64.97,16000.0,42.2534,42.3511,42.2404,42.299,16000.0
2006-03-27 10:20:00,64.97,65.06,64.97,65.02,35200.0,42.299,42.3576,42.299,42.3315,35200.0
2006-03-27 10:25:00,65.02,65.05,64.97,65.01,42400.0,42.3315,42.3511,42.299,42.325,42400.0
2006-03-27 10:30:00,65.01,65.04,65.01,65.04,33700.0,42.325,42.3446,42.325,42.3446,33700.0
2006-03-27 10:35:00,65.04,65.04,64.99,65.0,36900.0,42.3446,42.3446,42.312,42.3185,36900.0
2006-03-27 10:40:00,65.0,65.07,65.0,65.05,38600.0,42.3185,42.3641,42.3185,42.3511,38600.0
2006-03-27 10:45:00,65.05,65.06,64.98,65.03,27100.0,42.3511,42.3576,42.3055,42.3381,27100.0
2006-03-27 10:50:00,65.03,65.04,64.95,65.02,52600.0,42.3381,42.3446,42.286,42.3315,52600.0
2006-03-27 10:55:00,65.02,65.07,65.0,65.0,23200.0,42.3315,42.3641,42.3185,42.3185,23200.0
2006-03-27 11:00:00,65.0,65.05,64.93,65.03,85500.0,42.3185,42.3511,42.273,42.3381,85500.0
2006-03-27 11:05:00,65.05,65.05,64.9,64.92,21200.0,42.3511,42.3511,42.2534,42.2664,21200.0
2006-03-27 11:10:00,64.92,64.92,64.7,64.7,20900.0,42.2664,42.2664,42.1232,42.1232,20900.0
2006-03-27 11:15:00,64.7,64.79,64.69,64.74,15400.0,42.1232,42.1818,42.1167,42.1493,15400.0
2006-03-27 11:20:00,64.73,64.8,64.72,64.79,15500.0,42.1427,42.1883,42.1362,42.1818,15500.0
2006-03-27 11:25:00,64.79,64.79,64.66,64.68,18600.0,42.1818,42.1818,42.0972,42.1102,18600.0
2006-03-27 11:30:00,64.68,64.7,64.63,64.7,15800.0,42.1102,42.1232,42.0776,42.1232,15800.0
2006-03-27 11:35:00,64.7,64.86,64.69,64.86,45600.0,42.1232,42.2274,42.1167,42.2274,45600.0
2006-03-27 11:40:00,64.86,64.98,64.86,64.93,35000.0,42.2274,42.3055,42.2274,42.273,35000.0
2006-03-27 11:45:00,64.93,64.93,64.9,64.91,16000.0,42.273,42.273,42.2534,42.2599,16000.0
2006-03-27 11:50:00,64.92,64.97,64.82,64.9,11900.0,42.2664,42.299,42.2013,42.2534,11900.0
2006-03-27 11:55:00,64.91,64.92,64.56,64.76,14500.0,42.2599,42.2664,42.0321,42.1623,14500.0
2006-03-27 12:00:00,64.68,64.68,64.47,64.48,44300.0,42.1102,42.1102,41.9735,41.98,44300.0
2006-03-27 12:05:00,64.48,64.7,64.46,64.66,12000.0,41.98,42.1232,41.967,42.0972,12000.0
2006-03-27 12:10:00,64.65,64.69,64.65,64.69,4800.0,42.0907,42.1167,42.0907,42.1167,4800.0
2006-03-27 12:15:00,64.7,64.72,64.64,64.65,7000.0,42.1232,42.1362,42.0841,42.0907,7000.0
2006-03-27 12:20:00,64.65,64.71,64.59,64.71,11900.0,42.0907,42.1297,42.0516,42.1297,11900.0
2006-03-27 12:25:00,64.71,64.71,64.61,64.64,11800.0,42.1297,42.1297,42.0646,42.0841,11800.0
2006-03-27 12:30:00,64.63,64.75,64.62,64.72,19400.0,42.0776,42.1558,42.0711,42.1362,19400.0
2006-03-27 12:35:00,64.71,64.75,64.69,64.75,8800.0,42.1297,42.1558,42.1167,42.1558,8800.0
2006-03-27 12:40:00,64.75,64.8,64.73,64.8,10700.0,42.1558,42.1883,42.1427,42.1883,10700.0
2006-03-27 12:45:00,64.8,64.84,64.8,64.84,5100.0,42.1883,42.2144,42.1883,42.2144,5100.0
2006-03-27 12:50:00,64.82,64.83,64.78,64.8,7100.0,42.2013,42.2078,42.1753,42.1883,7100.0
2006-03-27 12:55:00,64.79,64.8,64.7,64.75,7900.0,42.1818,42.1883,42.1232,42.1558,7900.0
2006-03-27 13:00:00,64.75,64.82,64.75,64.81,7200.0,42.1558,42.2013,42.1558,42.1948,7200.0
2006-03-27 13:05:00,64.81,64.86,64.79,64.83,10400.0,42.1948,42.2274,42.1818,42.2078,10400.0
2006-03-27 13:10:00,64.8,64.84,64.76,64.79,10800.0,42.1883,42.2144,42.1623,42.1818,10800.0
2006-03-27 13:15:00,64.8,64.84,64.8,64.82,20700.0,42.1883,42.2144,42.1883,42.2013,20700.0
2006-03-27 13:20:00,64.81,64.81,64.75,64.76,14300.0,42.1948,42.1948,42.1558,42.1623,14300.0
2006-03-27 13:25:00,64.79,64.8,64.71,64.71,8300.0,42.1818,42.1883,42.1297,42.1297,8300.0
2006-03-27 13:30:00,64.72,64.75,64.72,64.75,10400.0,42.1362,42.1558,42.1362,42.1558,10400.0
2006-03-27 13:35:00,64.75,64.77,64.58,64.68,20300.0,42.1558,42.1688,42.0451,42.1102,20300.0
2006-03-27 13:40:00,64.68,64.69,64.64,64.67,9800.0,42.1102,42.1167,42.0841,42.1037,9800.0
2006-03-27 13:45:00,64.67,64.76,64.67,64.74,11700.0,42.1037,42.1623,42.1037,42.1493,11700.0
2006-03-27 13:50:00,64.73,64.73,64.68,64.69,10600.0,42.1427,42.1427,42.1102,42.1167,10600.0
2006-03-27 13:55:00,64.69,64.74,64.69,64.74,5800.0,42.1167,42.1493,42.1167,42.1493,5800.0
2006-03-27 14:00:00,64.74,64.75,64.71,64.74,9100.0,42.1493,42.1558,42.1297,42.1493,9100.0
2006-03-27 14:05:00,64.74,64.75,64.72,64.73,11400.0,42.1493,42.1558,42.1362,42.1427,11400.0
2006-03-27 14:10:00,64.72,64.74,64.66,64.66,11100.0,42.1362,42.1493,42.0972,42.0972,11100.0
2006-03-27 14:15:00,64.66,64.7,64.64,64.64,14000.0,42.0972,42.1232,42.0841,42.0841,14000.0
2006-03-27 14:20:00,64.64,64.64,64.51,64.63,36500.0,42.0841,42.0841,41.9995,42.0776,36500.0
2006-03-27 14:25:00,64.64,64.75,64.64,64.75,15300.0,42.0841,42.1558,42.0841,42.1558,15300.0
2006-03-27 14:30:00,64.75,64.75,64.7,64.71,55800.0,42.1558,42.1558,42.1232,42.1297,55800.0
2006-03-27 14:35:00,64.72,64.76,64.67,64.69,85900.0,42.1362,42.1623,42.1037,42.1167,85900.0
2006-03-27 14:40:00,64.68,64.7,64.65,64.65,28200.0,42.1102,42.1232,42.0907,42.0907,28200.0
2006-03-27 14:45:00,64.66,64.7,64.64,64.7,58000.0,42.0972,42.1232,42.0841,42.1232,58000.0
2006-03-27 14:50:00,64.7,64.75,64.66,64.69,68400.0,42.1232,42.1558,42.0972,42.1167,68400.0
2006-03-27 14:55:00,64.68,64.75,64.67,64.69,80200.0,42.1102,42.1558,42.1037,42.1167,80200.0
2006-03-27 15:00:00,64.69,64.69,64.6,64.66,21300.0,42.1167,42.1167,42.0581,42.0972,21300.0
2006-03-27 15:05:00,64.66,64.76,64.66,64.75,25600.0,42.0972,42.1623,42.0972,42.1558,25600.0
2006-03-27 15:10:00,64.75,64.79,64.74,64.76,44900.0,42.1558,42.1818,42.1493,42.1623,44900.0
2006-03-27 15:15:00,64.77,64.77,64.7,64.72,18700.0,42.1688,42.1688,42.1232,42.1362,18700.0
2006-03-27 15:20:00,64.72,64.74,64.65,64.72,25600.0,42.1362,42.1493,42.0907,42.1362,25600.0
2006-03-27 15:25:00,64.72,64.77,64.72,64.77,27300.0,42.1362,42.1688,42.1362,42.1688,27300.0
2006-03-27 15:30:00,64.77,64.8,64.75,64.76,64800.0,42.1688,42.1883,42.1558,42.1623,64800.0
2006-03-27 15:35:00,64.76,64.85,64.75,64.83,29100.0,42.1623,42.2209,42.1558,42.2078,29100.0
2006-03-27 15:40:00,64.83,64.89,64.82,64.84,23500.0,42.2078,42.2469,42.2013,42.2144,23500.0
2006-03-27 15:45:00,64.84,64.9,64.83,64.87,35900.0,42.2144,42.2534,42.2078,42.2339,35900.0
2006-03-27 15:50:00,64.89,64.89,64.82,64.83,26600.0,42.2469,42.2469,42.2013,42.2078,26600.0
2006-03-27 15:55:00,64.82,64.85,64.81,64.85,12800.0,42.2013,42.2209,42.1948,42.2209,12800.0
2006-03-28 09:30:00,65.01,65.19,64.98,64.98,35700.0,42.325,42.4422,42.3055,42.3055,35700.0
2006-03-28 09:35:00,64.96,65.18,64.86,64.94,20300.0,42.2925,42.4357,42.2274,42.2795,20300.0
2006-03-28 09:40:00,64.97,65.04,64.88,64.9,17000.0,42.299,42.3446,42.2404,42.2534,17000.0
2006-03-28 09:45:00,64.95,65.0,64.86,64.96,15200.0,42.286,42.3185,42.2274,42.2925,15200.0
2006-03-28 09:50:00,64.96,64.96,64.82,64.89,17700.0,42.2925,42.2925,42.2013,42.2469,17700.0
2006-03-28 09:55:00,64.89,64.95,64.88,64.9,32700.0,42.2469,42.286,42.2404,42.2534,32700.0
2006-03-28 10:00:00,64.9,64.92,64.82,64.87,19400.0,42.2534,42.2664,42.2013,42.2339,19400.0
2006-03-28 10:05:00,64.87,64.89,64.74,64.75,17800.0,42.2339,42.2469,42.1493,42.1558,17800.0
2006-03-28 10:10:00,64.74,64.74,64.58,64.58,22300.0,42.1493,42.1493,42.0451,42.0451,22300.0
2006-03-28 10:15:00,64.58,64.66,64.52,64.57,20400.0,42.0451,42.0972,42.006,42.0386,20400.0
2006-03-28 10:20:00,64.57,64.68,64.55,64.55,14800.0,42.0386,42.1102,42.0256,42.0256,14800.0
2006-03-28 10:25:00,64.56,64.63,64.5,64.57,14100.0,42.0321,42.0776,41.993,42.0386,14100.0
2006-03-28 10:30:00,64.56,64.56,64.38,64.39,36100.0,42.0321,42.0321,41.9149,41.9214,36100.0
2006-03-28 10:35:00,64.38,64.5,64.38,64.41,27400.0,41.9149,41.993,41.9149,41.9344,27400.0
2006-03-28 10:40:00,64.39,64.53,64.39,64.51,12300.0,41.9214,42.0125,41.9214,41.9995,12300.0
2006-03-28 10:45:00,64.51,64.6,64.49,64.57,12900.0,41.9995,42.0581,41.9865,42.0386,12900.0
2006-03-28 10:50:00,64.58,64.68,64.55,64.65,76000.0,42.0451,42.1102,42.0256,42.0907,76000.0
2006-03-28 10:55:00,64.64,64.7,64.58,64.67,19400.0,42.0841,42.1232,42.0451,42.1037,19400.0
2006-03-28 11:00:00,64.67,64.72,64.67,64.71,13600.0,42.1037,42.1362,42.1037,42.1297,13600.0
2006-03-28 11:05:00,64.7,64.71,64.61,64.62,16100.0,42.1232,42.1297,42.0646,42.0711,16100.0
2006-03-28 11:10:00,64.63,64.65,64.59,64.6,13300.0,42.0776,42.0907,42.0516,42.0581,13300.0
2006-03-28 11:15:00,64.6,64.65,64.59,64.65,10000.0,42.0581,42.0907,42.0516,42.0907,10000.0
2006-03-28 11:20:00,64.65,64.7,64.65,64.7,6500.0,42.0907,42.1232,42.0907,42.1232,6500.0
2006-03-28 11:25:00,64.7,64.74,64.66,64.66,21300.0,42.1232,42.1493,42.0972,42.0972,21300.0
2006-03-28 11:30:00,64.67,64.67,64.65,64.67,7900.0,42.1037,42.1037,42.0907,42.1037,7900.0
2006-03-28 11:35:00,64.67,64.73,64.66,64.67,5600.0,42.1037,42.1427,42.0972,42.1037,5600.0
2006-03-28 11:40:00,64.66,64.68,64.59,64.6,12400.0,42.0972,42.1102,42.0516,42.0581,12400.0
2006-03-28 11:45:00,64.6,64.74,64.59,64.6,12400.0,42.0581,42.1493,42.0516,42.0581,12400.0
2006-03-28 11:50:00,64.6,64.63,64.59,64.6,9900.0,42.0581,42.0776,42.0516,42.0581,9900.0
2006-03-28 11:55:00,64.6,64.6,64.58,64.58,13000.0,42.0581,42.0581,42.0451,42.0451,13000.0
2006-03-28 12:00:00,64.58,64.59,64.57,64.59,22800.0,42.0451,42.0516,42.0386,42.0516,22800.0
2006-03-28 12:05:00,64.59,64.64,64.58,64.64,6700.0,42.0516,42.0841,42.0451,42.0841,6700.0
2006-03-28 12:10:00,64.64,64.68,64.63,64.66,11300.0,42.0841,42.1102,42.0776,42.0972,11300.0
2006-03-28 12:15:00,64.66,64.75,64.65,64.65,9700.0,42.0972,42.1558,42.0907,42.0907,9700.0
2006-03-28 12:20:00,64.65,64.77,64.65,64.73,13500.0,42.0907,42.1688,42.0907,42.1427,13500.0
2006-03-28 12:25:00,64.72,64.75,64.62,64.62,22500.0,42.1362,42.1558,42.0711,42.0711,22500.0
2006-03-28 12:30:00,64.66,64.77,64.66,64.73,28400.0,42.0972,42.1688,42.0972,42.1427,28400.0
2006-03-28 12:35:00,64.72,64.73,64.63,64.66,21700.0,42.1362,42.1427,42.0776,42.0972,21700.0
2006-03-28 12:40:00,64.66,64.67,64.63,64.67,17400.0,42.0972,42.1037,42.0776,42.1037,17400.0
2006-03-28 12:45:00,64.67,64.74,64.67,64.72,17700.0,42.1037,42.1493,42.1037,42.1362,17700.0
2006-03-28 12:50:00,64.72,64.76,64.72,64.76,10400.0,42.1362,42.1623,42.1362,42.1623,10400.0
2006-03-28 12:55:00,64.76,64.78,64.72,64.73,17000.0,42.1623,42.1753,42.1362,42.1427,17000.0
2006-03-28 13:00:00,64.73,64.78,64.69,64.74,21000.0,42.1427,42.1753,42.1167,42.1493,21000.0
2006-03-28 13:05:00,64.74,64.74,64.71,64.73,9300.0,42.1493,42.1493,42.1297,42.1427,9300.0
2006-03-28 13:10:00,64.72,64.75,64.7,64.72,13800.0,42.1362,42.1558,42.1232,42.1362,13800.0
2006-03-28 13:15:00,64.71,64.71,64.67,64.68,10000.0,42.1297,42.1297,42.1037,42.1102,10000.0
2006-03-28 13:20:00,64.68,64.72,64.66,64.7,14700.0,42.1102,42.1362,42.0972,42.1232,14700.0
2006-03-28 13:25:00,64.69,64.72,64.66,64.69,16700.0,42.1167,42.1362,42.0972,42.1167,16700.0
2006-03-28 13:30:00,64.68,64.7,64.68,64.69,13800.0,42.1102,42.1232,42.1102,42.1167,13800.0
2006-03-28 13:35:00,64.7,64.7,64.59,64.61,36100.0,42.1232,42.1232,42.0516,42.0646,36100.0
2006-03-28 13:40:00,64.61,64.64,64.59,64.64,14900.0,42.0646,42.0841,42.0516,42.0841,14900.0
2006-03-28 13:45:00,64.64,64.68,64.62,64.68,21000.0,42.0841,42.1102,42.0711,42.1102,21000.0
2006-03-28 13:50:00,64.67,64.73,64.67,64.73,16000.0,42.1037,42.1427,42.1037,42.1427,16000.0
2006-03-28 13:55:00,64.74,64.74,64.66,64.7,19600.0,42.1493,42.1493,42.0972,42.1232,19600.0
2006-03-28 14:00:00,64.7,64.72,64.7,64.72,18900.0,42.1232,42.1362,42.1232,42.1362,18900.0
2006-03-28 14:05:00,64.72,64.72,64.68,64.7,23800.0,42.1362,42.1362,42.1102,42.1232,23800.0
2006-03-28 14:10:00,64.7,64.7,64.61,64.62,22800.0,42.1232,42.1232,42.0646,42.0711,22800.0
2006-03-28 14:15:00,64.62,64.73,64.45,64.49,22600.0,42.0711,42.1427,41.9604,41.9865,22600.0
2006-03-28 14:20:00,64.49,64.57,64.4,64.4,15400.0,41.9865,42.0386,41.9279,41.9279,15400.0
2006-03-28 14:25:00,64.41,64.42,64.06,64.27,40500.0,41.9344,41.9409,41.7065,41.8433,40500.0
2006-03-28 14:30:00,64.24,64.25,64.05,64.11,32400.0,41.8237,41.8302,41.7,41.7391,32400.0
2006-03-28 14:35:00,64.11,64.48,64.08,64.19,30500.0,41.7391,41.98,41.7196,41.7912,30500.0
2006-03-28 14:40:00,64.19,64.28,64.19,64.2,17000.0,41.7912,41.8498,41.7912,41.7977,17000.0
2006-03-28 14:45:00,64.2,64.22,64.13,64.19,28900.0,41.7977,41.8107,41.7521,41.7912,28900.0
2006-03-28 14:50:00,64.21,64.26,64.12,64.24,32000.0,41.8042,41.8367,41.7456,41.8237,32000.0
2006-03-28 14:55:00,64.24,64.25,64.14,64.16,18500.0,41.8237,41.8302,41.7586,41.7716,18500.0
2006-03-28 15:00:00,64.16,64.17,64.07,64.13,25200.0,41.7716,41.7782,41.713,41.7521,25200.0
2006-03-28 15:05:00,64.12,64.13,64.02,64.03,23000.0,41.7456,41.7521,41.6805,41.687,23000.0
2006-03-28 15:10:00,64.03,64.03,63.94,63.98,32400.0,41.687,41.687,41.6284,41.6545,32400.0
2006-03-28 15:15:00,63.97,63.98,63.89,63.94,21100.0,41.6479,41.6545,41.5959,41.6284,21100.0
2006-03-28 15:20:00,63.93,63.99,63.91,63.92,22100.0,41.6219,41.661,41.6089,41.6154,22100.0
2006-03-28 15:25:00,63.92,63.93,63.85,63.93,30100.0,41.6154,41.6219,41.5698,41.6219,30100.0
2006-03-28 15:30:00,63.9,64.09,63.9,64.09,26000.0,41.6024,41.7261,41.6024,41.7261,26000.0
2006-03-28 15:35:00,64.09,64.09,64.03,64.06,18700.0,41.7261,41.7261,41.687,41.7065,18700.0
2006-03-28 15:40:00,64.08,64.1,64.05,64.08,23700.0,41.7196,41.7326,41.7,41.7196,23700.0
2006-03-28 15:45:00,64.08,64.08,63.93,64.02,33900.0,41.7196,41.7196,41.6219,41.6805,33900.0
2006-03-28 15:50:00,64.01,64.07,64.01,64.07,32900.0,41.674,41.713,41.674,41.713,32900.0
2006-03-28 15:55:00,64.07,64.07,64.02,64.04,22300.0,41.713,41.713,41.6805,41.6935,22300.0
2006-03-29 09:30:00,63.99,64.42,63.99,64.4,28500.0,41.661,41.9409,41.661,41.9279,28500.0
2006-03-29 09:35:00,64.42,64.44,64.11,64.18,15100.0,41.9409,41.9539,41.7391,41.7847,15100.0
2006-03-29 09:40:00,64.29,64.29,64.17,64.29,8400.0,41.8563,41.8563,41.7782,41.8563,8400.0
2006-03-29 09:45:00,64.29,64.51,64.27,64.46,18100.0,41.8563,41.9995,41.8433,41.967,18100.0
2006-03-29 09:50:00,64.45,64.54,64.37,64.4,9300.0,41.9604,42.019,41.9084,41.9279,9300.0
2006-03-29 09:55:00,64.4,64.47,64.28,64.4,15200.0,41.9279,41.9735,41.8498,41.9279,15200.0
2006-03-29 10:00:00,64.42,64.52,64.32,64.46,8200.0,41.9409,42.006,41.8758,41.967,8200.0
2006-03-29 10:05:00,64.46,64.46,64.25,64.25,15200.0,41.967,41.967,41.8302,41.8302,15200.0
2006-03-29 10:10:00,64.23,64.33,64.16,64.2,13400.0,41.8172,41.8823,41.7716,41.7977,13400.0
2006-03-29 10:15:00,64.21,64.39,64.18,64.21,12800.0,41.8042,41.9214,41.7847,41.8042,12800.0
2006-03-29 10:20:00,64.22,64.3,64.22,64.25,9300.0,41.8107,41.8628,41.8107,41.8302,9300.0
2006-03-29 10:25:00,64.26,64.31,64.08,64.16,9100.0,41.8367,41.8693,41.7196,41.7716,9100.0
2006-03-29 10:30:00,64.19,64.25,64.17,64.23,19200.0,41.7912,41.8302,41.7782,41.8172,19200.0
2006-03-29 10:35:00,64.24,64.25,64.14,64.25,13600.0,41.8237,41.8302,41.7586,41.8302,13600.0
2006-03-29 10:40:00,64.25,64.28,64.19,64.25,32300.0,41.8302,41.8498,41.7912,41.8302,32300.0
2006-03-29 10:45:00,64.22,64.26,64.1,64.1,34500.0,41.8107,41.8367,41.7326,41.7326,34500.0
2006-03-29 10:50:00,64.16,64.27,64.05,64.22,19800.0,41.7716,41.8433,41.7,41.8107,19800.0
2006-03-29 10:55:00,64.24,64.25,64.06,64.1,26800.0,41.8237,41.8302,41.7065,41.7326,26800.0
2006-03-29 11:00:00,64.1,64.15,64.05,64.15,20400.0,41.7326,41.7651,41.7,41.7651,20400.0
2006-03-29 11:05:00,64.15,64.2,64.15,64.19,18300.0,41.7651,41.7977,41.7651,41.7912,18300.0
2006-03-29 11:10:00,64.2,64.31,64.19,64.26,9500.0,41.7977,41.8693,41.7912,41.8367,9500.0
2006-03-29 11:15:00,64.28,64.45,64.28,64.43,10200.0,41.8498,41.9604,41.8498,41.9474,10200.0
2006-03-29 11:20:00,64.4,64.4,64.32,64.33,10200.0,41.9279,41.9279,41.8758,41.8823,10200.0
2006-03-29 11:25:00,64.34,64.37,64.3,64.31,6600.0,41.8888,41.9084,41.8628,41.8693,6600.0
2006-03-29 11:30:00,64.32,64.47,64.29,64.29,21500.0,41.8758,41.9735,41.8563,41.8563,21500.0
2006-03-29 11:35:00,64.3,64.4,64.3,64.39,12100.0,41.8628,41.9279,41.8628,41.9214,12100.0
2006-03-29 11:40:00,64.4,64.56,64.37,64.51,16200.0,41.9279,42.0321,41.9084,41.9995,16200.0
2006-03-29 11:45:00,64.51,64.51,64.49,64.49,6500.0,41.9995,41.9995,41.9865,41.9865,6500.0
2006-03-29 11:50:00,64.5,64.58,64.4,64.43,11700.0,41.993,42.0451,41.9279,41.9474,11700.0
2006-03-29 11:55:00,64.49,64.49,64.43,64.47,5700.0,41.9865,41.9865,41.9474,41.9735,5700.0
2006-03-29 12:00:00,64.48,64.49,64.33,64.35,26100.0,41.98,41.9865,41.8823,41.8953,26100.0
2006-03-29 12:05:00,64.35,64.36,64.32,64.34,6100.0,41.8953,41.9019,41.8758,41.8888,6100.0
2006-03-29 12:10:00,64.33,64.4,64.33,64.4,7000.0,41.8823,41.9279,41.8823,41.9279,7000.0
2006-03-29 12:15:00,64.4,64.42,64.39,64.39,7200.0,41.9279,41.9409,41.9214,41.9214,7200.0
2006-03-29 12:20:00,64.39,64.54,64.39,64.46,21500.0,41.9214,42.019,41.9214,41.967,21500.0
2006-03-29 12:25:00,64.46,64.49,64.41,64.41,5100.0,41.967,41.9865,41.9344,41.9344,5100.0
2006-03-29 12:30:00,64.41,64.43,64.37,64.42,9900.0,41.9344,41.9474,41.9084,41.9409,9900.0
2006-03-29 12:35:00,64.42,64.44,64.39,64.43,8900.0,41.9409,41.9539,41.9214,41.9474,8900.0
2006-03-29 12:40:00,64.42,64.43,64.4,64.4,17100.0,41.9409,41.9474,41.9279,41.9279,17100.0
2006-03-29 12:45:00,64.4,64.46,64.39,64.4,10300.0,41.9279,41.967,41.9214,41.9279,10300.0
2006-03-29 12:50:00,64.4,64.4,64.34,64.36,3900.0,41.9279,41.9279,41.8888,41.9019,3900.0
2006-03-29 12:55:00,64.37,64.37,64.32,64.33,5200.0,41.9084,41.9084,41.8758,41.8823,5200.0
2006-03-29 13:00:00,64.33,64.4,64.29,64.34,9200.0,41.8823,41.9279,41.8563,41.8888,9200.0
2006-03-29 13:05:00,64.31,64.37,64.31,64.34,6600.0,41.8693,41.9084,41.8693,41.8888,6600.0
2006-03-29 13:10:00,64.34,64.42,64.33,64.37,11500.0,41.8888,41.9409,41.8823,41.9084,11500.0
2006-03-29 13:15:00,64.35,64.51,64.28,64.51,11900.0,41.8953,41.9995,41.8498,41.9995,11900.0
2006-03-29 13:20:00,64.51,64.68,64.49,64.54,14100.0,41.9995,42.1102,41.9865,42.019,14100.0
2006-03-29 13:25:00,64.55,64.6,64.55,64.59,14600.0,42.0256,42.0581,42.0256,42.0516,14600.0
2006-03-29 13:30:00,64.61,64.63,64.55,64.55,9700.0,42.0646,42.0776,42.0256,42.0256,9700.0
2006-03-29 13:35:00,64.55,64.57,64.55,64.57,6700.0,42.0256,42.0386,42.0256,42.0386,6700.0
2006-03-29 13:40:00,64.57,64.65,64.57,64.6,9100.0,42.0386,42.0907,42.0386,42.0581,9100.0
2006-03-29 13:45:00,64.57,64.6,64.55,64.59,9600.0,42.0386,42.0581,42.0256,42.0516,9600.0
2006-03-29 13:50:00,64.59,64.65,64.57,64.64,13000.0,42.0516,42.0907,42.0386,42.0841,13000.0
2006-03-29 13:55:00,64.64,64.65,64.58,64.61,9200.0,42.0841,42.0907,42.0451,42.0646,9200.0
2006-03-29 14:00:00,64.6,64.61,64.57,64.59,6500.0,42.0581,42.0646,42.0386,42.0516,6500.0
2006-03-29 14:05:00,64.59,64.64,64.51,64.61,10700.0,42.0516,42.0841,41.9995,42.0646,10700.0
2006-03-29 14:10:00,64.61,64.62,64.51,64.53,5600.0,42.0646,42.0711,41.9995,42.0125,5600.0
2006-03-29 14:15:00,64.53,64.62,64.49,64.51,12600.0,42.0125,42.0711,41.9865,41.9995,12600.0
2006-03-29 14:20:00,64.51,64.55,64.45,64.55,12100.0,41.9995,42.0256,41.9604,42.0256,12100.0
2006-03-29 14:25:00,64.54,64.56,64.51,64.56,6300.0,42.019,42.0321,41.9995,42.0321,6300.0
2006-03-29 14:30:00,64.56,64.63,64.56,64.63,6700.0,42.0321,42.0776,42.0321,42.0776,6700.0
2006-03-29 14:35:00,64.63,64.63,64.47,64.47,10000.0,42.0776,42.0776,41.9735,41.9735,10000.0
2006-03-29 14:40:00,64.48,64.55,64.47,64.54,8700.0,41.98,42.0256,41.9735,42.019,8700.0
2006-03-29 14:45:00,64.54,64.55,64.45,64.45,7100.0,42.019,42.0256,41.9604,41.9604,7100.0
2006-03-29 14:50:00,64.45,64.52,64.45,64.5,9300.0,41.9604,42.006,41.9604,41.993,9300.0
2006-03-29 14:55:00,64.49,64.57,64.48,64.53,18500.0,41.9865,42.0386,41.98,42.0125,18500.0
2006-03-29 15:00:00,64.53,64.62,64.52,64.55,21500.0,42.0125,42.0711,42.006,42.0256,21500.0
2006-03-29 15:05:00,64.56,64.58,64.52,64.52,9600.0,42.0321,42.0451,42.006,42.006,9600.0
2006-03-29 15:10:00,64.53,64.6,64.51,64.57,13300.0,42.0125,42.0581,41.9995,42.0386,13300.0
2006-03-29 15:15:00,64.58,64.67,64.58,64.65,15100.0,42.0451,42.1037,42.0451,42.0907,15100.0
2006-03-29 15:20:00,64.66,64.87,64.66,64.8,15500.0,42.0972,42.2339,42.0972,42.1883,15500.0
2006-03-29 15:25:00,64.82,64.9,64.8,64.86,16300.0,42.2013,42.2534,42.1883,42.2274,16300.0
2006-03-29 15:30:00,64.87,64.87,64.7,64.71,15700.0,42.2339,42.2339,42.1232,42.1297,15700.0
2006-03-29 15:35:00,64.72,64.76,64.65,64.65,10000.0,42.1362,42.1623,42.0907,42.0907,10000.0
2006-03-29 15:40:00,64.66,64.66,64.57,64.58,17700.0,42.0972,42.0972,42.0386,42.0451,17700.0
2006-03-29 15:45:00,64.58,64.61,64.54,64.57,11500.0,42.0451,42.0646,42.019,42.0386,11500.0
2006-03-29 15:50:00,64.57,64.58,64.53,64.56,29200.0,42.0386,42.0451,42.0125,42.0321,29200.0
2006-03-29 15:55:00,64.56,64.58,64.52,64.58,28300.0,42.0321,42.0451,42.006,42.0451,28300.0
2006-03-30 09:30:00,64.26,64.49,64.25,64.47,23800.0,41.8367,41.9865,41.8302,41.9735,23800.0
2006-03-30 09:35:00,64.48,64.61,64.45,64.55,10600.0,41.98,42.0646,41.9604,42.0256,10600.0
2006-03-30 09:40:00,64.56,64.63,64.3,64.37,11000.0,42.0321,42.0776,41.8628,41.9084,11000.0
2006-03-30 09:45:00,64.37,64.49,64.3,64.33,16800.0,41.9084,41.9865,41.8628,41.8823,16800.0
2006-03-30 09:50:00,64.33,64.72,64.3,64.51,10200.0,41.8823,42.1362,41.8628,41.9995,10200.0
2006-03-30 09:55:00,64.52,64.52,64.39,64.5,10600.0,42.006,42.006,41.9214,41.993,10600.0
2006-03-30 10:00:00,64.46,64.65,64.46,64.6,11000.0,41.967,42.0907,41.967,42.0581,11000.0
2006-03-30 10:05:00,64.64,64.79,64.64,64.79,8600.0,42.0841,42.1818,42.0841,42.1818,8600.0
2006-03-30 10:10:00,64.75,64.77,64.69,64.69,10900.0,42.1558,42.1688,42.1167,42.1167,10900.0
2006-03-30 10:15:00,64.72,64.72,64.64,64.68,28300.0,42.1362,42.1362,42.0841,42.1102,28300.0
2006-03-30 10:20:00,64.67,64.74,64.65,64.7,18900.0,42.1037,42.1493,42.0907,42.1232,18900.0
2006-03-30 10:25:00,64.7,64.79,64.66,64.76,27200.0,42.1232,42.1818,42.0972,42.1623,27200.0
2006-03-30 10:30:00,64.76,64.77,64.72,64.74,18600.0,42.1623,42.1688,42.1362,42.1493,18600.0
2006-03-30 10:35:00,64.75,64.75,64.72,64.73,6000.0,42.1558,42.1558,42.1362,42.1427,6000.0
2006-03-30 10:40:00,64.72,64.72,64.46,64.56,28400.0,42.1362,42.1362,41.967,42.0321,28400.0
2006-03-30 10:45:00,64.6,64.77,64.6,64.76,10300.0,42.0581,42.1688,42.0581,42.1623,10300.0
2006-03-30 10:50:00,64.75,64.76,64.65,64.69,18700.0,42.1558,42.1623,42.0907,42.1167,18700.0
2006-03-30 10:55:00,64.72,64.75,64.51,64.62,21200.0,42.1362,42.1558,41.9995,42.0711,21200.0
2006-03-30 11:00:00,64.62,64.7,64.6,64.7,15900.0,42.0711,42.1232,42.0581,42.1232,15900.0
2006-03-30 11:05:00,64.7,64.71,64.42,64.59,11000.0,42.1232,42.1297,41.9409,42.0516,11000.0
2006-03-30 11:10:00,64.55,64.6,64.45,64.56,25600.0,42.0256,42.0581,41.9604,42.0321,25600.0
2006-03-30 11:15:00,64.57,64.57,64.53,64.56,17400.0,42.0386,42.0386,42.0125,42.0321,17400.0
2006-03-30 11:20:00,64.56,64.6,64.53,64.55,38000.0,42.0321,42.0581,42.0125,42.0256,38000.0
2006-03-30 11:25:00,64.55,64.59,64.53,64.55,18100.0,42.0256,42.0516,42.0125,42.0256,18100.0
2006-03-30 11:30:00,64.54,64.6,64.52,64.6,32100.0,42.019,42.0581,42.006,42.0581,32100.0
2006-03-30 11:35:00,64.6,64.6,64.55,64.57,10300.0,42.0581,42.0581,42.0256,42.0386,10300.0
2006-03-30 11:40:00,64.59,64.6,64.55,64.6,14500.0,42.0516,42.0581,42.0256,42.0581,14500.0
2006-03-30 11:45:00,64.6,64.6,64.56,64.56,11700.0,42.0581,42.0581,42.0321,42.0321,11700.0
2006-03-30 11:50:00,64.56,64.6,64.56,64.6,7200.0,42.0321,42.0581,42.0321,42.0581,7200.0
2006-03-30 11:55:00,64.6,64.6,64.55,64.6,22200.0,42.0581,42.0581,42.0256,42.0581,22200.0
2006-03-30 12:00:00,64.6,64.6,64.57,64.6,16200.0,42.0581,42.0581,42.0386,42.0581,16200.0
2006-03-30 12:05:00,64.6,64.6,64.53,64.59,16600.0,42.0581,42.0581,42.0125,42.0516,16600.0
2006-03-30 12:10:00,64.59,64.59,64.55,64.58,15900.0,42.0516,42.0516,42.0256,42.0451,15900.0
2006-03-30 12:15:00,64.58,64.59,64.53,64.55,15900.0,42.0451,42.0516,42.0125,42.0256,15900.0
2006-03-30 12:20:00,64.55,64.56,64.52,64.55,24900.0,42.0256,42.0321,42.006,42.0256,24900.0
2006-03-30 12:25:00,64.55,64.55,64.55,64.55,3300.0,42.0256,42.0256,42.0256,42.0256,3300.0
2006-03-30 12:30:00,64.55,64.62,64.54,64.61,61100.0,42.0256,42.0711,42.019,42.0646,61100.0
2006-03-30 12:35:00,64.64,64.64,64.54,64.55,14300.0,42.0841,42.0841,42.019,42.0256,14300.0
2006-03-30 12:40:00,64.55,64.55,64.47,64.48,10400.0,42.0256,42.0256,41.9735,41.98,10400.0
2006-03-30 12:45:00,64.46,64.51,64.41,64.48,24100.0,41.967,41.9995,41.9344,41.98,24100.0
2006-03-30 12:50:00,64.47,64.55,64.4,64.53,8800.0,41.9735,42.0256,41.9279,42.0125,8800.0
2006-03-30 12:55:00,64.54,64.55,64.51,64.54,16000.0,42.019,42.0256,41.9995,42.019,16000.0
2006-03-30 13:00:00,64.51,64.54,64.34,64.42,12400.0,41.9995,42.019,41.8888,41.9409,12400.0
2006-03-30 13:05:00,64.42,64.43,64.39,64.42,4300.0,41.9409,41.9474,41.9214,41.9409,4300.0
2006-03-30 13:10:00,64.42,64.42,64.29,64.34,15600.0,41.9409,41.9409,41.8563,41.8888,15600.0
2006-03-30 13:15:00,64.34,64.35,64.29,64.34,6700.0,41.8888,41.8953,41.8563,41.8888,6700.0
2006-03-30 13:20:00,64.35,64.5,64.35,64.5,19400.0,41.8953,41.993,41.8953,41.993,19400.0
2006-03-30 13:25:00,64.5,64.5,64.41,64.41,8500.0,41.993,41.993,41.9344,41.9344,8500.0
2006-03-30 13:30:00,64.41,64.41,64.3,64.34,30500.0,41.9344,41.9344,41.8628,41.8888,30500.0
2006-03-30 13:35:00,64.33,64.42,64.31,64.41,8000.0,41.8823,41.9409,41.8693,41.9344,8000.0
2006-03-30 13:40:00,64.39,64.46,64.31,64.46,7800.0,41.9214,41.967,41.8693,41.967,7800.0
2006-03-30 13:45:00,64.46,64.5,64.44,64.49,15500.0,41.967,41.993,41.9539,41.9865,15500.0
2006-03-30 13:50:00,64.48,64.49,64.38,64.48,12800.0,41.98,41.9865,41.9149,41.98,12800.0
2006-03-30 13:55:00,64.47,64.47,64.42,64.42,4700.0,41.9735,41.9735,41.9409,41.9409,4700.0
2006-03-30 14:00:00,64.42,64.54,64.42,64.49,18200.0,41.9409,42.019,41.9409,41.9865,18200.0
2006-03-30 14:05:00,64.49,64.52,64.49,64.49,6900.0,41.9865,42.006,41.9865,41.9865,6900.0
2006-03-30 14:10:00,64.48,64.5,64.45,64.5,10000.0,41.98,41.993,41.9604,41.993,10000.0
2006-03-30 14:15:00,64.5,64.51,64.35,64.39,22000.0,41.993,41.9995,41.8953,41.9214,22000.0
2006-03-30 14:20:00,64.33,64.36,64.25,64.25,16300.0,41.8823,41.9019,41.8302,41.8302,16300.0
2006-03-30 14:25:00,64.25,64.39,64.24,64.38,16300.0,41.8302,41.9214,41.8237,41.9149,16300.0
2006-03-30 14:30:00,64.34,64.37,64.3,64.31,7800.0,41.8888,41.9084,41.8628,41.8693,7800.0
2006-03-30 14:35:00,64.3,64.3,64.19,64.23,18500.0,41.8628,41.8628,41.7912,41.8172,18500.0
2006-03-30 14:40:00,64.23,64.33,64.22,64.27,14700.0,41.8172,41.8823,41.8107,41.8433,14700.0
2006-03-30 14:45:00,64.27,64.36,64.27,64.33,14600.0,41.8433,41.9019,41.8433,41.8823,14600.0
2006-03-30 14:50:00,64.33,64.34,64.24,64.26,26000.0,41.8823,41.8888,41.8237,41.8367,26000.0
2006-03-30 14:55:00,64.25,64.3,64.25,64.25,17000.0,41.8302,41.8628,41.8302,41.8302,17000.0
2006-03-30 15:00:00,64.27,64.3,64.24,64.25,23400.0,41.8433,41.8628,41.8237,41.8302,23400.0
2006-03-30 15:05:00,64.24,64.29,64.23,64.29,16900.0,41.8237,41.8563,41.8172,41.8563,16900.0
2006-03-30 15:10:00,64.28,64.29,64.23,64.27,18400.0,41.8498,41.8563,41.8172,41.8433,18400.0
2006-03-30 15:15:00,64.26,64.28,64.21,64.25,13600.0,41.8367,41.8498,41.8042,41.8302,13600.0
2006-03-30 15:20:00,64.25,64.3,64.24,64.3,18300.0,41.8302,41.8628,41.8237,41.8628,18300.0
2006-03-30 15:25:00,64.3,64.3,64.24,64.29,20500.0,41.8628,41.8628,41.8237,41.8563,20500.0
2006-03-30 15:30:00,64.28,64.34,64.26,64.34,22800.0,41.8498,41.8888,41.8367,41.8888,22800.0
2006-03-30 15:35:00,64.35,64.52,64.35,64.52,63500.0,41.8953,42.006,41.8953,42.006,63500.0
2006-03-30 15:40:00,64.52,64.53,64.48,64.49,26100.0,42.006,42.0125,41.98,41.9865,26100.0
2006-03-30 15:45:00,64.49,64.49,64.35,64.38,38200.0,41.9865,41.9865,41.8953,41.9149,38200.0
2006-03-30 15:50:00,64.38,64.39,64.32,64.34,52400.0,41.9149,41.9214,41.8758,41.8888,52400.0
2006-03-30 15:55:00,64.34,64.35,64.23,64.31,47800.0,41.8888,41.8953,41.8172,41.8693,47800.0
2006-03-31 09:30:00,64.13,64.18,64.02,64.1,35400.0,41.7521,41.7847,41.6805,41.7326,35400.0
2006-03-31 09:35:00,64.1,64.25,64.1,64.23,14000.0,41.7326,41.8302,41.7326,41.8172,14000.0
2006-03-31 09:40:00,64.25,64.25,64.09,64.12,38900.0,41.8302,41.8302,41.7261,41.7456,38900.0
2006-03-31 09:45:00,64.1,64.19,64.0,64.06,30500.0,41.7326,41.7912,41.6675,41.7065,30500.0
2006-03-31 09:50:00,64.0,64.07,63.97,64.06,18300.0,41.6675,41.713,41.6479,41.7065,18300.0
2006-03-31 09:55:00,64.04,64.1,63.97,64.1,18800.0,41.6935,41.7326,41.6479,41.7326,18800.0
2006-03-31 10:00:00,64.09,64.1,64.03,64.03,12800.0,41.7261,41.7326,41.687,41.687,12800.0
2006-03-31 10:05:00,64.02,64.04,63.91,64.0,18000.0,41.6805,41.6935,41.6089,41.6675,18000.0
2006-03-31 10:10:00,64.0,64.11,64.0,64.11,14100.0,41.6675,41.7391,41.6675,41.7391,14100.0
2006-03-31 10:15:00,64.11,64.18,64.08,64.15,12300.0,41.7391,41.7847,41.7196,41.7651,12300.0
2006-03-31 10:20:00,64.15,64.18,64.01,64.07,50200.0,41.7651,41.7847,41.674,41.713,50200.0
2006-03-31 10:25:00,64.11,64.18,64.09,64.14,15200.0,41.7391,41.7847,41.7261,41.7586,15200.0
2006-03-31 10:30:00,64.14,64.2,64.14,64.2,7400.0,41.7586,41.7977,41.7586,41.7977,7400.0
2006-03-31 10:35:00,64.19,64.2,64.17,64.19,14600.0,41.7912,41.7977,41.7782,41.7912,14600.0
2006-03-31 10:40:00,64.19,64.2,64.1,64.11,19300.0,41.7912,41.7977,41.7326,41.7391,19300.0
2006-03-31 10:45:00,64.12,64.2,64.11,64.19,8100.0,41.7456,41.7977,41.7391,41.7912,8100.0
2006-03-31 10:50:00,64.2,64.2,64.06,64.08,13900.0,41.7977,41.7977,41.7065,41.7196,13900.0
2006-03-31 10:55:00,64.11,64.12,64.07,64.08,7700.0,41.7391,41.7456,41.713,41.7196,7700.0
2006-03-31 11:00:00,64.08,64.1,63.89,63.94,8100.0,41.7196,41.7326,41.5959,41.6284,8100.0
2006-03-31 11:05:00,63.96,64.01,63.92,64.01,29800.0,41.6414,41.674,41.6154,41.674,29800.0
2006-03-31 11:10:00,64.04,64.1,64.0,64.1,6900.0,41.6935,41.7326,41.6675,41.7326,6900.0
2006-03-31 11:15:00,64.1,64.1,64.07,64.1,17800.0,41.7326,41.7326,41.713,41.7326,17800.0
2006-03-31 11:20:00,64.1,64.11,64.09,64.1,22700.0,41.7326,41.7391,41.7261,41.7326,22700.0
2006-03-31 11:25:00,64.09,64.11,64.06,64.06,23900.0,41.7261,41.7391,41.7065,41.7065,23900.0
2006-03-31 11:30:00,64.05,64.1,64.05,64.1,23400.0,41.7,41.7326,41.7,41.7326,23400.0
2006-03-31 11:35:00,64.1,64.17,64.09,64.17,8000.0,41.7326,41.7782,41.7261,41.7782,8000.0
2006-03-31 11:40:00,64.17,64.2,64.17,64.2,13500.0,41.7782,41.7977,41.7782,41.7977,13500.0
2006-03-31 11:45:00,64.2,64.34,64.2,64.34,34500.0,41.7977,41.8888,41.7977,41.8888,34500.0
2006-03-31 11:50:00,64.35,64.43,64.3,64.4,25800.0,41.8953,41.9474,41.8628,41.9279,25800.0
2006-03-31 11:55:00,64.41,64.45,64.4,64.43,17800.0,41.9344,41.9604,41.9279,41.9474,17800.0
2006-03-31 12:00:00,64.39,64.44,64.39,64.4,8300.0,41.9214,41.9539,41.9214,41.9279,8300.0
2006-03-31 12:05:00,64.41,64.41,64.31,64.35,6500.0,41.9344,41.9344,41.8693,41.8953,6500.0
2006-03-31 12:10:00,64.32,64.39,64.31,64.34,10500.0,41.8758,41.9214,41.8693,41.8888,10500.0
2006-03-31 12:15:00,64.36,64.4,64.35,64.39,16400.0,41.9019,41.9279,41.8953,41.9214,16400.0
2006-03-31 12:20:00,64.39,64.4,64.37,64.4,12800.0,41.9214,41.9279,41.9084,41.9279,12800.0
2006-03-31 12:25:00,64.39,64.4,64.36,64.38,16300.0,41.9214,41.9279,41.9019,41.9149,16300.0
2006-03-31 12:30:00,64.38,64.47,64.38,64.44,13000.0,41.9149,41.9735,41.9149,41.9539,13000.0
2006-03-31 12:35:00,64.48,64.5,64.44,64.46,10700.0,41.98,41.993,41.9539,41.967,10700.0
2006-03-31 12:40:00,64.46,64.51,64.45,64.49,15500.0,41.967,41.9995,41.9604,41.9865,15500.0
2006-03-31 12:45:00,64.48,64.53,64.46,64.5,6900.0,41.98,42.0125,41.967,41.993,6900.0
2006-03-31 12:50:00,64.5,64.55,64.47,64.54,8700.0,41.993,42.0256,41.9735,42.019,8700.0
2006-03-31 12:55:00,64.54,64.57,64.5,64.54,10700.0,42.019,42.0386,41.993,42.019,10700.0
2006-03-31 13:00:00,64.54,64.54,64.52,64.52,8400.0,42.019,42.019,42.006,42.006,8400.0
2006-03-31 13:05:00,64.54,64.55,64.51,64.53,3300.0,42.019,42.0256,41.9995,42.0125,3300.0
2006-03-31 13:10:00,64.53,64.53,64.45,64.49,8900.0,42.0125,42.0125,41.9604,41.9865,8900.0
2006-03-31 13:15:00,64.49,64.51,64.48,64.51,5300.0,41.9865,41.9995,41.98,41.9995,5300.0
2006-03-31 13:20:00,64.49,64.53,64.45,64.47,4400.0,41.9865,42.0125,41.9604,41.9735,4400.0
2006-03-31 13:25:00,64.47,64.5,64.32,64.4,17000.0,41.9735,41.993,41.8758,41.9279,17000.0
2006-03-31 13:30:00,64.4,64.51,64.38,64.38,11600.0,41.9279,41.9995,41.9149,41.9149,11600.0
2006-03-31 13:35:00,64.38,64.4,64.35,64.36,12500.0,41.9149,41.9279,41.8953,41.9019,12500.0
2006-03-31 13:40:00,64.34,64.35,64.25,64.27,6800.0,41.8888,41.8953,41.8302,41.8433,6800.0
2006-03-31 13:45:00,64.24,64.25,64.15,64.15,7700.0,41.8237,41.8302,41.7651,41.7651,7700.0
2006-03-31 13:50:00,64.12,64.14,64.03,64.05,10200.0,41.7456,41.7586,41.687,41.7,10200.0
2006-03-31 13:55:00,64.04,64.09,64.02,64.07,6800.0,41.6935,41.7261,41.6805,41.713,6800.0
2006-03-31 14:00:00,64.05,64.06,64.01,64.06,4200.0,41.7,41.7065,41.674,41.7065,4200.0
2006-03-31 14:05:00,64.06,64.07,63.95,64.06,21200.0,41.7065,41.713,41.6349,41.7065,21200.0
2006-03-31 14:10:00,64.07,64.14,64.03,64.14,11100.0,41.713,41.7586,41.687,41.7586,11100.0
2006-03-31 14:15:00,64.12,64.14,64.05,64.1,4700.0,41.7456,41.7586,41.7,41.7326,4700.0
2006-03-31 14:20:00,64.1,64.14,64.08,64.08,8700.0,41.7326,41.7586,41.7196,41.7196,8700.0
2006-03-31 14:25:00,64.09,64.09,63.97,64.02,12200.0,41.7261,41.7261,41.6479,41.6805,12200.0
2006-03-31 14:30:00,64.02,64.06,64.01,64.05,7300.0,41.6805,41.7065,41.674,41.7,7300.0
2006-03-31 14:35:00,64.05,64.13,64.05,64.09,13100.0,41.7,41.7521,41.7,41.7261,13100.0
2006-03-31 14:40:00,64.11,64.14,64.06,64.1,7000.0,41.7391,41.7586,41.7065,41.7326,7000.0
2006-03-31 14:45:00,64.09,64.19,64.09,64.12,10500.0,41.7261,41.7912,41.7261,41.7456,10500.0
2006-03-31 14:50:00,64.13,64.17,64.1,64.15,13300.0,41.7521,41.7782,41.7326,41.7651,13300.0
2006-03-31 14:55:00,64.16,64.24,64.16,64.2,7800.0,41.7716,41.8237,41.7716,41.7977,7800.0
2006-03-31 15:00:00,64.2,64.28,64.19,64.2,23900.0,41.7977,41.8498,41.7912,41.7977,23900.0
2006-03-31 15:05:00,64.21,64.23,64.19,64.2,5300.0,41.8042,41.8172,41.7912,41.7977,5300.0
2006-03-31 15:10:00,64.19,64.25,64.1,64.25,18800.0,41.7912,41.8302,41.7326,41.8302,18800.0
2006-03-31 15:15:00,64.26,64.27,64.19,64.19,8400.0,41.8367,41.8433,41.7912,41.7912,8400.0
2006-03-31 15:20:00,64.19,64.24,64.17,64.18,10600.0,41.7912,41.8237,41.7782,41.7847,10600.0
2006-03-31 15:25:00,64.18,64.27,64.18,64.25,11400.0,41.7847,41.8433,41.7847,41.8302,11400.0
2006-03-31 15:30:00,64.24,64.26,64.19,64.22,16900.0,41.8237,41.8367,41.7912,41.8107,16900.0
2006-03-31 15:35:00,64.24,64.24,64.2,64.21,16500.0,41.8237,41.8237,41.7977,41.8042,16500.0
2006-03-31 15:40:00,64.23,64.25,64.15,64.16,20000.0,41.8172,41.8302,41.7651,41.7716,20000.0
2006-03-31 15:45:00,64.15,64.15,64.01,64.01,25000.0,41.7651,41.7651,41.674,41.674,25000.0
2006-03-31 15:50:00,64.04,64.04,63.98,64.0,46600.0,41.6935,41.6935,41.6545,41.6675,46600.0
2006-03-31 15:55:00,64.0,64.02,63.98,63.98,35500.0,41.6675,41.6805,41.6545,41.6545,35500.0
2006-04-03 09:30:00,64.23,64.5,64.23,64.44,31100.0,41.8172,41.993,41.8172,41.9539,31100.0
2006-04-03 09:35:00,64.44,64.44,64.06,64.33,14100.0,41.9539,41.9539,41.7065,41.8823,14100.0
2006-04-03 09:40:00,64.33,64.34,64.0,64.21,20900.0,41.8823,41.8888,41.6675,41.8042,20900.0
2006-04-03 09:45:00,64.21,64.29,64.0,64.04,12700.0,41.8042,41.8563,41.6675,41.6935,12700.0
2006-04-03 09:50:00,64.06,64.24,64.05,64.23,6400.0,41.7065,41.8237,41.7,41.8172,6400.0
2006-04-03 09:55:00,64.24,64.24,64.1,64.14,7800.0,41.8237,41.8237,41.7326,41.7586,7800.0
2006-04-03 10:00:00,64.18,64.33,64.05,64.33,9600.0,41.7847,41.8823,41.7,41.8823,9600.0
2006-04-03 10:05:00,64.29,64.35,64.23,64.23,10900.0,41.8563,41.8953,41.8172,41.8172,10900.0
2006-04-03 10:10:00,64.23,64.32,64.14,64.32,11700.0,41.8172,41.8758,41.7586,41.8758,11700.0
2006-04-03 10:15:00,64.32,64.45,64.32,64.44,11000.0,41.8758,41.9604,41.8758,41.9539,11000.0
2006-04-03 10:20:00,64.45,64.47,64.38,64.45,11600.0,41.9604,41.9735,41.9149,41.9604,11600.0
2006-04-03 10:25:00,64.45,64.48,64.39,64.44,13100.0,41.9604,41.98,41.9214,41.9539,13100.0
2006-04-03 10:30:00,64.44,64.67,64.44,64.64,13600.0,41.9539,42.1037,41.9539,42.0841,13600.0
2006-04-03 10:35:00,64.64,64.65,64.48,64.5,18000.0,42.0841,42.0907,41.98,41.993,18000.0
2006-04-03 10:40:00,64.52,64.65,64.5,64.65,14100.0,42.006,42.0907,41.993,42.0907,14100.0
2006-04-03 10:45:00,64.67,64.75,64.55,64.6,17200.0,42.1037,42.1558,42.0256,42.0581,17200.0
2006-04-03 10:50:00,64.63,64.65,64.57,64.57,6700.0,42.0776,42.0907,42.0386,42.0386,6700.0
2006-04-03 10:55:00,64.57,64.63,64.53,64.59,4900.0,42.0386,42.0776,42.0125,42.0516,4900.0
2006-04-03 11:00:00,64.54,64.6,64.54,64.58,5000.0,42.019,42.0581,42.019,42.0451,5000.0
2006-04-03 11:05:00,64.59,64.61,64.56,64.58,8400.0,42.0516,42.0646,42.0321,42.0451,8400.0
2006-04-03 11:10:00,64.59,64.59,64.49,64.5,18500.0,42.0516,42.0516,41.9865,41.993,18500.0
2006-04-03 11:15:00,64.56,64.64,64.53,64.62,5000.0,42.0321,42.0841,42.0125,42.0711,5000.0
2006-04-03 11:20:00,64.6,64.6,64.5,64.51,9000.0,42.0581,42.0581,41.993,41.9995,9000.0
2006-04-03 11:25:00,64.5,64.63,64.5,64.62,10000.0,41.993,42.0776,41.993,42.0711,10000.0
2006-04-03 11:30:00,64.63,64.64,64.41,64.43,16100.0,42.0776,42.0841,41.9344,41.9474,16100.0
2006-04-03 11:35:00,64.42,64.58,64.42,64.53,11900.0,41.9409,42.0451,41.9409,42.0125,11900.0
2006-04-03 11:40:00,64.53,64.66,64.53,64.63,7400.0,42.0125,42.0972,42.0125,42.0776,7400.0
2006-04-03 11:45:00,64.65,64.74,64.63,64.72,15300.0,42.0907,42.1493,42.0776,42.1362,15300.0
2006-04-03 11:50:00,64.74,64.75,64.69,64.74,10400.0,42.1493,42.1558,42.1167,42.1493,10400.0
2006-04-03 11:55:00,64.74,64.84,64.73,64.83,16400.0,42.1493,42.2144,42.1427,42.2078,16400.0
2006-04-03 12:00:00,64.82,64.84,64.79,64.82,10000.0,42.2013,42.2144,42.1818,42.2013,10000.0
2006-04-03 12:05:00,64.84,64.93,64.83,64.91,10900.0,42.2144,42.273,42.2078,42.2599,10900.0
2006-04-03 12:10:00,64.91,64.93,64.79,64.88,22100.0,42.2599,42.273,42.1818,42.2404,22100.0
2006-04-03 12:15:00,64.85,64.85,64.83,64.84,5800.0,42.2209,42.2209,42.2078,42.2144,5800.0
2006-04-03 12:20:00,64.83,64.83,64.8,64.81,4800.0,42.2078,42.2078,42.1883,42.1948,4800.0
2006-04-03 12:25:00,64.82,64.83,64.73,64.77,6900.0,42.2013,42.2078,42.1427,42.1688,6900.0
2006-04-03 12:30:00,64.75,64.75,64.69,64.69,2900.0,42.1558,42.1558,42.1167,42.1167,2900.0
2006-04-03 12:35:00,64.71,64.73,64.69,64.71,6100.0,42.1297,42.1427,42.1167,42.1297,6100.0
2006-04-03 12:40:00,64.7,64.73,64.68,64.72,14300.0,42.1232,42.1427,42.1102,42.1362,14300.0
2006-04-03 12:45:00,64.73,64.77,64.73,64.77,14300.0,42.1427,42.1688,42.1427,42.1688,14300.0
2006-04-03 12:50:00,64.77,64.8,64.74,64.78,5000.0,42.1688,42.1883,42.1493,42.1753,5000.0
2006-04-03 12:55:00,64.8,64.88,64.78,64.88,17100.0,42.1883,42.2404,42.1753,42.2404,17100.0
2006-04-03 13:00:00,64.87,64.87,64.81,64.81,14700.0,42.2339,42.2339,42.1948,42.1948,14700.0
2006-04-03 13:05:00,64.81,64.84,64.81,64.81,8200.0,42.1948,42.2144,42.1948,42.1948,8200.0
2006-04-03 13:10:00,64.8,64.88,64.8,64.86,8500.0,42.1883,42.2404,42.1883,42.2274,8500.0
2006-04-03 13:15:00,64.88,64.9,64.87,64.87,5700.0,42.2404,42.2534,42.2339,42.2339,5700.0
2006-04-03 13:20:00,64.86,64.87,64.84,64.86,5200.0,42.2274,42.2339,42.2144,42.2274,5200.0
2006-04-03 13:25:00,64.85,64.91,64.85,64.9,8900.0,42.2209,42.2599,42.2209,42.2534,8900.0
2006-04-03 13:30:00,64.9,64.95,64.9,64.92,15300.0,42.2534,42.286,42.2534,42.2664,15300.0
2006-04-03 13:35:00,64.93,64.93,64.84,64.84,11100.0,42.273,42.273,42.2144,42.2144,11100.0
2006-04-03 13:40:00,64.84,64.9,64.84,64.87,12200.0,42.2144,42.2534,42.2144,42.2339,12200.0
2006-04-03 13:45:00,64.87,64.91,64.85,64.89,10600.0,42.2339,42.2599,42.2209,42.2469,10600.0
2006-04-03 13:50:00,64.89,64.94,64.84,64.93,17800.0,42.2469,42.2795,42.2144,42.273,17800.0
2006-04-03 13:55:00,64.94,64.94,64.89,64.9,7700.0,42.2795,42.2795,42.2469,42.2534,7700.0
2006-04-03 14:00:00,64.9,64.91,64.81,64.83,15200.0,42.2534,42.2599,42.1948,42.2078,15200.0
2006-04-03 14:05:00,64.84,64.91,64.84,64.85,12900.0,42.2144,42.2599,42.2144,42.2209,12900.0
2006-04-03 14:10:00,64.84,64.87,64.8,64.81,13200.0,42.2144,42.2339,42.1883,42.1948,13200.0
2006-04-03 14:15:00,64.81,64.83,64.79,64.8,12800.0,42.1948,42.2078,42.1818,42.1883,12800.0
2006-04-03 14:20:00,64.79,64.8,64.64,64.7,39100.0,42.1818,42.1883,42.0841,42.1232,39100.0
2006-04-03 14:25:00,64.7,64.72,64.66,64.71,12700.0,42.1232,42.1362,42.0972,42.1297,12700.0
2006-04-03 14:30:00,64.72,64.76,64.7,64.73,16500.0,42.1362,42.1623,42.1232,42.1427,16500.0
2006-04-03 14:35:00,64.72,64.75,64.7,64.73,21900.0,42.1362,42.1558,42.1232,42.1427,21900.0
2006-04-03 14:40:00,64.72,64.73,64.7,64.72,34800.0,42.1362,42.1427,42.1232,42.1362,34800.0
2006-04-03 14:45:00,64.72,64.74,64.7,64.71,9900.0,42.1362,42.1493,42.1232,42.1297,9900.0
2006-04-03 14:50:00,64.71,64.72,64.59,64.66,22600.0,42.1297,42.1362,42.0516,42.0972,22600.0
2006-04-03 14:55:00,64.66,64.67,64.5,64.55,17400.0,42.0972,42.1037,41.993,42.0256,17400.0
2006-04-03 15:00:00,64.55,64.6,64.55,64.6,17800.0,42.0256,42.0581,42.0256,42.0581,17800.0
2006-04-03 15:05:00,64.6,64.6,64.55,64.58,24000.0,42.0581,42.0581,42.0256,42.0451,24000.0
2006-04-03 15:10:00,64.58,64.6,64.55,64.58,12800.0,42.0451,42.0581,42.0256,42.0451,12800.0
2006-04-03 15:15:00,64.58,64.6,64.55,64.6,26700.0,42.0451,42.0581,42.0256,42.0581,26700.0
2006-04-03 15:20:00,64.6,64.6,64.5,64.5,25300.0,42.0581,42.0581,41.993,41.993,25300.0
2006-04-03 15:25:00,64.5,64.55,64.45,64.52,25700.0,41.993,42.0256,41.9604,42.006,25700.0
2006-04-03 15:30:00,64.51,64.57,64.4,64.48,27600.0,41.9995,42.0386,41.9279,41.98,27600.0
2006-04-03 15:35:00,64.49,64.49,64.2,64.35,33200.0,41.9865,41.9865,41.7977,41.8953,33200.0
2006-04-03 15:40:00,64.35,64.35,64.3,64.31,25900.0,41.8953,41.8953,41.8628,41.8693,25900.0
2006-04-03 15:45:00,64.31,64.31,64.12,64.28,50700.0,41.8693,41.8693,41.7456,41.8498,50700.0
2006-04-03 15:50:00,64.26,64.28,64.2,64.2,82800.0,41.8367,41.8498,41.7977,41.7977,82800.0
2006-04-03 15:55:00,64.21,64.21,64.13,64.19,77100.0,41.8042,41.8042,41.7521,41.7912,77100.0
2006-04-04 09:30:00,63.75,63.89,63.28,63.82,49400.0,41.5047,41.5959,41.1987,41.5503,49400.0
2006-04-04 09:35:00,63.84,63.95,63.61,63.73,118900.0,41.5633,41.6349,41.4136,41.4917,118900.0
2006-04-04 09:40:00,63.74,63.74,63.6,63.65,13700.0,41.4982,41.4982,41.4071,41.4396,13700.0
2006-04-04 09:45:00,63.61,63.62,63.49,63.6,15700.0,41.4136,41.4201,41.3354,41.4071,15700.0
2006-04-04 09:50:00,63.6,63.7,63.54,63.68,14600.0,41.4071,41.4722,41.368,41.4591,14600.0
2006-04-04 09:55:00,63.68,63.68,63.5,63.6,16000.0,41.4591,41.4591,41.3419,41.4071,16000.0
2006-04-04 10:00:00,63.6,63.7,63.55,63.69,22500.0,41.4071,41.4722,41.3745,41.4656,22500.0
2006-04-04 10:05:00,63.7,63.85,63.69,63.84,26400.0,41.4722,41.5698,41.4656,41.5633,26400.0
2006-04-04 10:10:00,63.86,63.9,63.82,63.88,35200.0,41.5763,41.6024,41.5503,41.5893,35200.0
2006-04-04 10:15:00,63.9,63.9,63.82,63.85,17600.0,41.6024,41.6024,41.5503,41.5698,17600.0
2006-04-04 10:20:00,63.83,63.83,63.62,63.78,51400.0,41.5568,41.5568,41.4201,41.5242,51400.0
2006-04-04 10:25:00,63.81,63.92,63.81,63.92,14400.0,41.5438,41.6154,41.5438,41.6154,14400.0
2006-04-04 10:30:00,63.92,64.05,63.9,64.05,13200.0,41.6154,41.7,41.6024,41.7,13200.0
2006-04-04 10:35:00,64.04,64.18,64.03,64.15,22200.0,41.6935,41.7847,41.687,41.7651,22200.0
2006-04-04 10:40:00,64.15,64.28,64.15,64.26,16400.0,41.7651,41.8498,41.7651,41.8367,16400.0
2006-04-04 10:45:00,64.29,64.64,64.29,64.64,45400.0,41.8563,42.0841,41.8563,42.0841,45400.0
2006-04-04 10:50:00,64.7,64.82,64.7,64.81,55800.0,42.1232,42.2013,42.1232,42.1948,55800.0
2006-04-04 10:55:00,64.81,64.81,64.75,64.75,19600.0,42.1948,42.1948,42.1558,42.1558,19600.0
2006-04-04 11:00:00,64.74,64.77,64.64,64.64,27000.0,42.1493,42.1688,42.0841,42.0841,27000.0
2006-04-04 11:05:00,64.63,64.63,64.45,64.49,17600.0,42.0776,42.0776,41.9604,41.9865,17600.0
2006-04-04 11:10:00,64.49,64.5,64.38,64.4,18700.0,41.9865,41.993,41.9149,41.9279,18700.0
2006-04-04 11:15:00,64.4,64.41,64.3,64.3,11200.0,41.9279,41.9344,41.8628,41.8628,11200.0
2006-04-04 11:20:00,64.29,64.3,64.23,64.23,31700.0,41.8563,41.8628,41.8172,41.8172,31700.0
2006-04-04 11:25:00,64.24,64.3,64.18,64.28,26500.0,41.8237,41.8628,41.7847,41.8498,26500.0
2006-04-04 11:30:00,64.28,64.3,64.28,64.29,4700.0,41.8498,41.8628,41.8498,41.8563,4700.0
2006-04-04 11:35:00,64.28,64.38,64.28,64.34,25000.0,41.8498,41.9149,41.8498,41.8888,25000.0
2006-04-04 11:40:00,64.35,64.49,64.34,64.49,21400.0,41.8953,41.9865,41.8888,41.9865,21400.0
2006-04-04 11:45:00,64.5,64.68,64.48,64.65,35900.0,41.993,42.1102,41.98,42.0907,35900.0
2006-04-04 11:50:00,64.65,64.65,64.57,64.6,14800.0,42.0907,42.0907,42.0386,42.0581,14800.0
2006-04-04 11:55:00,64.59,64.6,64.59,64.6,6800.0,42.0516,42.0581,42.0516,42.0581,6800.0
2006-04-04 12:00:00,64.6,64.6,64.59,64.59,15100.0,42.0581,42.0581,42.0516,42.0516,15100.0
2006-04-04 12:05:00,64.59,64.6,64.56,64.59,74900.0,42.0516,42.0581,42.0321,42.0516,74900.0
2006-04-04 12:10:00,64.59,64.6,64.58,64.6,12200.0,42.0516,42.0581,42.0451,42.0581,12200.0
2006-04-04 12:15:00,64.6,64.64,64.56,64.56,19200.0,42.0581,42.0841,42.0321,42.0321,19200.0
2006-04-04 12:20:00,64.57,64.61,64.56,64.59,5400.0,42.0386,42.0646,42.0321,42.0516,5400.0
2006-04-04 12:25:00,64.59,64.6,64.56,64.56,9900.0,42.0516,42.0581,42.0321,42.0321,9900.0
2006-04-04 12:30:00,64.59,64.68,64.59,64.65,43200.0,42.0516,42.1102,42.0516,42.0907,43200.0
2006-04-04 12:35:00,64.66,64.73,64.64,64.66,20200.0,42.0972,42.1427,42.0841,42.0972,20200.0
2006-04-04 12:40:00,64.65,64.77,64.65,64.74,11600.0,42.0907,42.1688,42.0907,42.1493,11600.0
2006-04-04 12:45:00,64.74,64.74,64.72,64.74,5200.0,42.1493,42.1493,42.1362,42.1493,5200.0
2006-04-04 12:50:00,64.74,64.77,64.73,64.76,5100.0,42.1493,42.1688,42.1427,42.1623,5100.0
2006-04-04 12:55:00,64.77,64.82,64.77,64.8,7000.0,42.1688,42.2013,42.1688,42.1883,7000.0
2006-04-04 13:00:00,64.8,64.93,64.8,64.93,27600.0,42.1883,42.273,42.1883,42.273,27600.0
2006-04-04 13:05:00,64.93,64.95,64.91,64.92,21500.0,42.273,42.286,42.2599,42.2664,21500.0
2006-04-04 13:10:00,64.92,64.92,64.9,64.91,17700.0,42.2664,42.2664,42.2534,42.2599,17700.0
2006-04-04 13:15:00,64.91,64.92,64.81,64.81,21800.0,42.2599,42.2664,42.1948,42.1948,21800.0
2006-04-04 13:20:00,64.81,64.88,64.79,64.88,9100.0,42.1948,42.2404,42.1818,42.2404,9100.0
2006-04-04 13:25:00,64.88,64.88,64.78,64.8,8300.0,42.2404,42.2404,42.1753,42.1883,8300.0
2006-04-04 13:30:00,64.78,64.86,64.78,64.84,33800.0,42.1753,42.2274,42.1753,42.2144,33800.0
2006-04-04 13:35:00,64.84,64.84,64.8,64.82,24700.0,42.2144,42.2144,42.1883,42.2013,24700.0
2006-04-04 13:40:00,64.83,64.85,64.8,64.83,11800.0,42.2078,42.2209,42.1883,42.2078,11800.0
2006-04-04 13:45:00,64.84,64.87,64.84,64.85,5500.0,42.2144,42.2339,42.2144,42.2209,5500.0
2006-04-04 13:50:00,64.85,64.95,64.85,64.95,14800.0,42.2209,42.286,42.2209,42.286,14800.0
2006-04-04 13:55:00,64.95,65.0,64.9,64.97,30600.0,42.286,42.3185,42.2534,42.299,30600.0
2006-04-04 14:00:00,64.95,64.98,64.84,64.91,24000.0,42.286,42.3055,42.2144,42.2599,24000.0
2006-04-04 14:05:00,64.91,64.91,64.85,64.85,8600.0,42.2599,42.2599,42.2209,42.2209,8600.0
2006-04-04 14:10:00,64.87,64.88,64.85,64.88,22800.0,42.2339,42.2404,42.2209,42.2404,22800.0
2006-04-04 14:15:00,64.89,64.96,64.89,64.96,103100.0,42.2469,42.2925,42.2469,42.2925,103100.0
2006-04-04 14:20:00,64.96,65.12,64.95,65.07,60600.0,42.2925,42.3967,42.286,42.3641,60600.0
2006-04-04 14:25:00,65.07,65.09,64.98,65.09,27200.0,42.3641,42.3771,42.3055,42.3771,27200.0
2006-04-04 14:30:00,65.08,65.1,65.05,65.05,27900.0,42.3706,42.3836,42.3511,42.3511,27900.0
2006-04-04 14:35:00,65.05,65.05,64.95,65.0,26500.0,42.3511,42.3511,42.286,42.3185,26500.0
2006-04-04 14:40:00,64.99,65.01,64.96,64.97,21700.0,42.312,42.325,42.2925,42.299,21700.0
2006-04-04 14:45:00,64.97,64.99,64.9,64.97,19500.0,42.299,42.312,42.2534,42.299,19500.0
2006-04-04 14:50:00,64.98,64.99,64.9,64.93,29300.0,42.3055,42.312,42.2534,42.273,29300.0
2006-04-04 14:55:00,64.93,64.95,64.89,64.95,17600.0,42.273,42.286,42.2469,42.286,17600.0
2006-04-04 15:00:00,64.95,65.0,64.9,64.99,20300.0,42.286,42.3185,42.2534,42.312,20300.0
2006-04-04 15:05:00,64.99,65.0,64.89,64.89,34800.0,42.312,42.3185,42.2469,42.2469,34800.0
2006-04-04 15:10:00,64.9,65.06,64.89,65.06,26700.0,42.2534,42.3576,42.2469,42.3576,26700.0
2006-04-04 15:15:00,65.06,65.13,65.06,65.11,18900.0,42.3576,42.4032,42.3576,42.3901,18900.0
2006-04-04 15:20:00,65.09,65.13,65.08,65.1,11600.0,42.3771,42.4032,42.3706,42.3836,11600.0
2006-04-04 15:25:00,65.09,65.1,65.03,65.03,10400.0,42.3771,42.3836,42.3381,42.3381,10400.0
2006-04-04 15:30:00,65.03,65.05,65.02,65.05,13200.0,42.3381,42.3511,42.3315,42.3511,13200.0
2006-04-04 15:35:00,65.05,65.1,65.0,65.0,18100.0,42.3511,42.3836,42.3185,42.3185,18100.0
2006-04-04 15:40:00,65.0,65.1,64.94,65.07,35900.0,42.3185,42.3836,42.2795,42.3641,35900.0
2006-04-04 15:45:00,65.06,65.06,64.9,64.95,23600.0,42.3576,42.3576,42.2534,42.286,23600.0
2006-04-04 15:50:00,64.96,65.13,64.95,65.13,42400.0,42.2925,42.4032,42.286,42.4032,42400.0
2006-04-04 15:55:00,65.06,65.14,65.03,65.06,83900.0,42.3576,42.4097,42.3381,42.3576,83900.0
2006-04-05 09:30:00,64.65,64.83,64.65,64.74,32100.0,42.2408,42.3584,42.2408,42.2996,32100.0
2006-04-05 09:35:00,64.64,64.64,64.32,64.43,21800.0,42.2342,42.2342,42.0251,42.097,21800.0
2006-04-05 09:40:00,64.43,64.43,64.29,64.42,16300.0,42.097,42.097,42.0055,42.0905,16300.0
2006-04-05 09:45:00,64.46,64.54,64.25,64.27,26700.0,42.1166,42.1689,41.9794,41.9925,26700.0
2006-04-05 09:50:00,64.25,64.25,63.87,63.92,37500.0,41.9794,41.9794,41.7311,41.7638,37500.0
2006-04-05 09:55:00,63.96,64.27,63.92,64.21,13200.0,41.7899,41.9925,41.7638,41.9533,13200.0
2006-04-05 10:00:00,64.24,64.34,64.2,64.25,10200.0,41.9729,42.0382,41.9467,41.9794,10200.0
2006-04-05 10:05:00,64.24,64.33,64.22,64.23,12800.0,41.9729,42.0317,41.9598,41.9663,12800.0
2006-04-05 10:10:00,64.23,64.23,64.15,64.2,18700.0,41.9663,41.9663,41.9141,41.9467,18700.0
2006-04-05 10:15:00,64.19,64.26,64.14,64.2,15200.0,41.9402,41.9859,41.9075,41.9467,15200.0
2006-04-05 10:20:00,64.21,64.34,64.21,64.31,14400.0,41.9533,42.0382,41.9533,42.0186,14400.0
2006-04-05 10:25:00,64.31,64.32,64.11,64.13,7300.0,42.0186,42.0251,41.8879,41.901,7300.0
2006-04-05 10:30:00,64.13,64.13,64.0,64.02,11500.0,41.901,41.901,41.8161,41.8291,11500.0
2006-04-05 10:35:00,64.02,64.21,64.02,64.21,15000.0,41.8291,41.9533,41.8291,41.9533,15000.0
2006-04-05 10:40:00,64.22,64.26,64.16,64.26,14600.0,41.9598,41.9859,41.9206,41.9859,14600.0
2006-04-05 10:45:00,64.26,64.28,64.22,64.22,19200.0,41.9859,41.999,41.9598,41.9598,19200.0
2006-04-05 10:50:00,64.23,64.23,64.16,64.16,14500.0,41.9663,41.9663,41.9206,41.9206,14500.0
2006-04-05 10:55:00,64.14,64.19,64.13,64.14,22200.0,41.9075,41.9402,41.901,41.9075,22200.0
2006-04-05 11:00:00,64.12,64.16,64.11,64.14,14400.0,41.8945,41.9206,41.8879,41.9075,14400.0
2006-04-05 11:05:00,64.14,64.14,64.0,64.11,31200.0,41.9075,41.9075,41.8161,41.8879,31200.0
2006-04-05 11:10:00,64.11,64.11,64.04,64.07,7700.0,41.8879,41.8879,41.8422,41.8618,7700.0
2006-04-05 11:15:00,64.05,64.06,64.0,64.0,50400.0,41.8487,41.8553,41.8161,41.8161,50400.0
2006-04-05 11:20:00,64.01,64.07,64.0,64.01,10400.0,41.8226,41.8618,41.8161,41.8226,10400.0
2006-04-05 11:25:00,64.0,64.07,64.0,64.07,90900.0,41.8161,41.8618,41.8161,41.8618,90900.0
2006-04-05 11:30:00,64.07,64.12,64.04,64.1,10400.0,41.8618,41.8945,41.8422,41.8814,10400.0
2006-04-05 11:35:00,64.09,64.09,64.0,64.03,10800.0,41.8749,41.8749,41.8161,41.8357,10800.0
2006-04-05 11:40:00,64.03,64.21,64.03,64.19,19800.0,41.8357,41.9533,41.8357,41.9402,19800.0
2006-04-05 11:45:00,64.19,64.22,64.09,64.09,11800.0,41.9402,41.9598,41.8749,41.8749,11800.0
2006-04-05 11:50:00,64.09,64.16,64.05,64.13,6900.0,41.8749,41.9206,41.8487,41.901,6900.0
2006-04-05 11:55:00,64.13,64.13,64.07,64.09,6900.0,41.901,41.901,41.8618,41.8749,6900.0
2006-04-05 12:00:00,64.09,64.11,64.0,64.0,12000.0,41.8749,41.8879,41.8161,41.8161,12000.0
2006-04-05 12:05:00,64.0,64.03,63.99,64.03,12600.0,41.8161,41.8357,41.8095,41.8357,12600.0
2006-04-05 12:10:00,64.03,64.04,63.97,64.02,41900.0,41.8357,41.8422,41.7965,41.8291,41900.0
2006-04-05 12:15:00,64.02,64.02,63.9,63.96,15600.0,41.8291,41.8291,41.7507,41.7899,15600.0
2006-04-05 12:20:00,63.98,64.09,63.98,64.08,4600.0,41.803,41.8749,41.803,41.8683,4600.0
2006-04-05 12:25:00,64.05,64.05,63.98,63.98,6800.0,41.8487,41.8487,41.803,41.803,6800.0
2006-04-05 12:30:00,63.99,64.05,63.99,64.02,2700.0,41.8095,41.8487,41.8095,41.8291,2700.0
2006-04-05 12:35:00,64.02,64.11,64.02,64.09,8700.0,41.8291,41.8879,41.8291,41.8749,8700.0
2006-04-05 12:40:00,64.09,64.17,64.08,64.17,11100.0,41.8749,41.9271,41.8683,41.9271,11100.0
2006-04-05 12:45:00,64.13,64.21,64.13,64.21,3700.0,41.901,41.9533,41.901,41.9533,3700.0
2006-04-05 12:50:00,64.2,64.27,64.19,64.22,7000.0,41.9467,41.9925,41.9402,41.9598,7000.0
2006-04-05 12:55:00,64.23,64.36,64.22,64.29,11200.0,41.9663,42.0513,41.9598,42.0055,11200.0
2006-04-05 13:00:00,64.33,64.46,64.33,64.41,13700.0,42.0317,42.1166,42.0317,42.0839,13700.0
2006-04-05 13:05:00,64.4,64.45,64.31,64.32,12500.0,42.0774,42.1101,42.0186,42.0251,12500.0
2006-04-05 13:10:00,64.32,64.42,64.32,64.4,9200.0,42.0251,42.0905,42.0251,42.0774,9200.0
2006-04-05 13:15:00,64.4,64.41,64.35,64.35,8600.0,42.0774,42.0839,42.0447,42.0447,8600.0
2006-04-05 13:20:00,64.35,64.45,64.34,64.42,13100.0,42.0447,42.1101,42.0382,42.0905,13100.0
2006-04-05 13:25:00,64.43,64.5,64.41,64.49,12200.0,42.097,42.1427,42.0839,42.1362,12200.0
2006-04-05 13:30:00,64.49,64.56,64.47,64.52,23800.0,42.1362,42.1819,42.1231,42.1558,23800.0
2006-04-05 13:35:00,64.52,64.57,64.47,64.49,17800.0,42.1558,42.1885,42.1231,42.1362,17800.0
2006-04-05 13:40:00,64.47,64.52,64.46,64.5,15700.0,42.1231,42.1558,42.1166,42.1427,15700.0
2006-04-05 13:45:00,64.49,64.57,64.46,64.57,15600.0,42.1362,42.1885,42.1166,42.1885,15600.0
2006-04-05 13:50:00,64.57,64.69,64.55,64.67,12400.0,42.1885,42.2669,42.1754,42.2538,12400.0
2006-04-05 13:55:00,64.67,64.71,64.65,64.66,19400.0,42.2538,42.28,42.2408,42.2473,19400.0
2006-04-05 14:00:00,64.69,64.71,64.64,64.64,18200.0,42.2669,42.28,42.2342,42.2342,18200.0
2006-04-05 14:05:00,64.64,64.72,64.64,64.71,15400.0,42.2342,42.2865,42.2342,42.28,15400.0
2006-04-05 14:10:00,64.71,64.75,64.67,64.67,16500.0,42.28,42.3061,42.2538,42.2538,16500.0
2006-04-05 14:15:00,64.67,64.75,64.64,64.74,12700.0,42.2538,42.3061,42.2342,42.2996,12700.0
2006-04-05 14:20:00,64.74,64.89,64.73,64.87,21300.0,42.2996,42.3976,42.293,42.3845,21300.0
2006-04-05 14:25:00,64.88,64.95,64.85,64.93,20400.0,42.391,42.4368,42.3714,42.4237,20400.0
2006-04-05 14:30:00,64.93,64.98,64.87,64.87,24800.0,42.4237,42.4564,42.3845,42.3845,24800.0
2006-04-05 14:35:00,64.89,64.9,64.8,64.8,12200.0,42.3976,42.4041,42.3388,42.3388,12200.0
2006-04-05 14:40:00,64.81,64.91,64.8,64.88,13100.0,42.3453,42.4106,42.3388,42.391,13100.0
2006-04-05 14:45:00,64.87,65.01,64.87,64.98,17700.0,42.3845,42.476,42.3845,42.4564,17700.0
2006-04-05 14:50:00,64.99,65.05,64.98,65.05,23900.0,42.4629,42.5021,42.4564,42.5021,23900.0
2006-04-05 14:55:00,65.06,65.07,65.0,65.04,11300.0,42.5086,42.5152,42.4694,42.4956,11300.0
2006-04-05 15:00:00,65.03,65.04,64.91,64.93,20800.0,42.489,42.4956,42.4106,42.4237,20800.0
2006-04-05 15:05:00,64.94,64.95,64.91,64.95,17700.0,42.4302,42.4368,42.4106,42.4368,17700.0
2006-04-05 15:10:00,64.94,64.95,64.79,64.79,32800.0,42.4302,42.4368,42.3322,42.3322,32800.0
2006-04-05 15:15:00,64.8,64.86,64.77,64.85,14900.0,42.3388,42.378,42.3192,42.3714,14900.0
2006-04-05 15:20:00,64.86,64.94,64.85,64.88,17500.0,42.378,42.4302,42.3714,42.391,17500.0
2006-04-05 15:25:00,64.88,64.89,64.86,64.86,11400.0,42.391,42.3976,42.378,42.378,11400.0
2006-04-05 15:30:00,64.87,64.88,64.72,64.74,22100.0,42.3845,42.391,42.2865,42.2996,22100.0
2006-04-05 15:35:00,64.73,64.73,64.59,64.59,36100.0,42.293,42.293,42.2015,42.2015,36100.0
2006-04-05 15:40:00,64.59,64.59,64.2,64.3,110800.0,42.2015,42.2015,41.9467,42.0121,110800.0
2006-04-05 15:45:00,64.31,64.31,64.04,64.3,78100.0,42.0186,42.0186,41.8422,42.0121,78100.0
2006-04-05 15:50:00,64.3,64.48,64.29,64.48,63300.0,42.0121,42.1297,42.0055,42.1297,63300.0
2006-04-05 15:55:00,64.48,64.55,64.48,64.53,88900.0,42.1297,42.1754,42.1297,42.1623,88900.0
2006-04-06 09:30:00,64.66,64.81,64.59,64.6,29000.0,42.2473,42.3453,42.2015,42.2081,29000.0
2006-04-06 09:35:00,64.69,64.8,64.59,64.63,18900.0,42.2669,42.3388,42.2015,42.2277,18900.0
2006-04-06 09:40:00,64.63,64.66,64.45,64.66,47900.0,42.2277,42.2473,42.1101,42.2473,47900.0
2006-04-06 09:45:00,64.69,64.79,64.55,64.7,16400.0,42.2669,42.3322,42.1754,42.2734,16400.0
2006-04-06 09:50:00,64.71,64.88,64.71,64.88,16400.0,42.28,42.391,42.28,42.391,16400.0
2006-04-06 09:55:00,64.87,64.97,64.84,64.93,12300.0,42.3845,42.4498,42.3649,42.4237,12300.0
2006-04-06 10:00:00,64.9,65.05,64.89,64.99,20500.0,42.4041,42.5021,42.3976,42.4629,20500.0
2006-04-06 10:05:00,64.97,64.99,64.64,64.64,18200.0,42.4498,42.4629,42.2342,42.2342,18200.0
2006-04-06 10:10:00,64.64,64.65,64.56,64.58,8200.0,42.2342,42.2408,42.1819,42.195,8200.0
2006-04-06 10:15:00,64.57,64.76,64.56,64.76,8600.0,42.1885,42.3126,42.1819,42.3126,8600.0
2006-04-06 10:20:00,64.81,64.82,64.64,64.64,13000.0,42.3453,42.3518,42.2342,42.2342,13000.0
2006-04-06 10:25:00,64.69,64.85,64.64,64.79,14100.0,42.2669,42.3714,42.2342,42.3322,14100.0
2006-04-06 10:30:00,64.79,64.83,64.63,64.73,12700.0,42.3322,42.3584,42.2277,42.293,12700.0
2006-04-06 10:35:00,64.68,64.79,64.65,64.79,16700.0,42.2604,42.3322,42.2408,42.3322,16700.0
2006-04-06 10:40:00,64.79,64.91,64.79,64.81,16500.0,42.3322,42.4106,42.3322,42.3453,16500.0
2006-04-06 10:45:00,64.8,64.8,64.66,64.66,6900.0,42.3388,42.3388,42.2473,42.2473,6900.0
2006-04-06 10:50:00,64.67,64.74,64.62,64.72,15700.0,42.2538,42.2996,42.2211,42.2865,15700.0
2006-04-06 10:55:00,64.72,64.83,64.68,64.82,12500.0,42.2865,42.3584,42.2604,42.3518,12500.0
2006-04-06 11:00:00,64.84,64.87,64.81,64.83,22900.0,42.3649,42.3845,42.3453,42.3584,22900.0
2006-04-06 11:05:00,64.83,64.84,64.73,64.75,9500.0,42.3584,42.3649,42.293,42.3061,9500.0
2006-04-06 11:10:00,64.75,64.85,64.74,64.77,14300.0,42.3061,42.3714,42.2996,42.3192,14300.0
2006-04-06 11:15:00,64.77,64.77,64.73,64.73,9100.0,42.3192,42.3192,42.293,42.293,9100.0
2006-04-06 11:20:00,64.73,64.73,64.66,64.71,8700.0,42.293,42.293,42.2473,42.28,8700.0
2006-04-06 11:25:00,64.69,64.73,64.66,64.68,11200.0,42.2669,42.293,42.2473,42.2604,11200.0
2006-04-06 11:30:00,64.68,64.75,64.68,64.73,9200.0,42.2604,42.3061,42.2604,42.293,9200.0
2006-04-06 11:35:00,64.73,64.73,64.64,64.65,10200.0,42.293,42.293,42.2342,42.2408,10200.0
2006-04-06 11:40:00,64.66,64.81,64.65,64.76,9900.0,42.2473,42.3453,42.2408,42.3126,9900.0
2006-04-06 11:45:00,64.77,64.95,64.76,64.94,33400.0,42.3192,42.4368,42.3126,42.4302,33400.0
2006-04-06 11:50:00,64.94,64.95,64.82,64.88,27500.0,42.4302,42.4368,42.3518,42.391,27500.0
2006-04-06 11:55:00,64.87,64.89,64.84,64.87,18200.0,42.3845,42.3976,42.3649,42.3845,18200.0
2006-04-06 12:00:00,64.87,64.9,64.86,64.9,25800.0,42.3845,42.4041,42.378,42.4041,25800.0
2006-04-06 12:05:00,64.9,64.93,64.86,64.88,22800.0,42.4041,42.4237,42.378,42.391,22800.0
2006-04-06 12:10:00,64.88,64.92,64.83,64.84,23400.0,42.391,42.4172,42.3584,42.3649,23400.0
2006-04-06 12:15:00,64.85,64.89,64.79,64.85,15700.0,42.3714,42.3976,42.3322,42.3714,15700.0
2006-04-06 12:20:00,64.8,64.9,64.79,64.9,22700.0,42.3388,42.4041,42.3322,42.4041,22700.0
2006-04-06 12:25:00,64.9,64.9,64.79,64.88,14200.0,42.4041,42.4041,42.3322,42.391,14200.0
2006-04-06 12:30:00,64.88,64.89,64.81,64.84,12000.0,42.391,42.3976,42.3453,42.3649,12000.0
2006-04-06 12:35:00,64.84,64.9,64.83,64.84,14300.0,42.3649,42.4041,42.3584,42.3649,14300.0
2006-04-06 12:40:00,64.85,64.91,64.82,64.88,19200.0,42.3714,42.4106,42.3518,42.391,19200.0
2006-04-06 12:45:00,64.88,64.96,64.88,64.96,6900.0,42.391,42.4433,42.391,42.4433,6900.0
2006-04-06 12:50:00,64.94,64.99,64.92,64.98,9600.0,42.4302,42.4629,42.4172,42.4564,9600.0
2006-04-06 12:55:00,65.0,65.02,64.98,64.98,15400.0,42.4694,42.4825,42.4564,42.4564,15400.0
2006-04-06 13:00:00,64.98,65.1,64.98,65.03,13400.0,42.4564,42.5348,42.4564,42.489,13400.0
2006-04-06 13:05:00,65.03,65.03,64.98,64.98,12700.0,42.489,42.489,42.4564,42.4564,12700.0
2006-04-06 13:10:00,64.99,65.04,64.99,65.02,9700.0,42.4629,42.4956,42.4629,42.4825,9700.0
2006-04-06 13:15:00,65.01,65.04,64.99,65.04,5600.0,42.476,42.4956,42.4629,42.4956,5600.0
2006-04-06 13:20:00,65.04,65.17,65.01,65.15,11600.0,42.4956,42.5805,42.476,42.5674,11600.0
2006-04-06 13:25:00,65.17,65.31,65.13,65.3,23300.0,42.5805,42.672,42.5544,42.6654,23300.0
2006-04-06 13:30:00,65.32,65.37,65.25,65.29,25700.0,42.6785,42.7112,42.6328,42.6589,25700.0
2006-04-06 13:35:00,65.29,65.3,65.23,65.29,12900.0,42.6589,42.6654,42.6197,42.6589,12900.0
2006-04-06 13:40:00,65.26,65.26,65.19,65.19,20900.0,42.6393,42.6393,42.5936,42.5936,20900.0
2006-04-06 13:45:00,65.18,65.3,65.18,65.29,17100.0,42.587,42.6654,42.587,42.6589,17100.0
2006-04-06 13:50:00,65.24,65.32,65.24,65.3,20000.0,42.6262,42.6785,42.6262,42.6654,20000.0
2006-04-06 13:55:00,65.27,65.31,65.16,65.24,20000.0,42.6458,42.672,42.574,42.6262,20000.0
2006-04-06 14:00:00,65.21,65.31,65.21,65.3,19700.0,42.6066,42.672,42.6066,42.6654,19700.0
2006-04-06 14:05:00,65.29,65.39,65.28,65.39,44300.0,42.6589,42.7242,42.6524,42.7242,44300.0
2006-04-06 14:10:00,65.39,65.45,65.36,65.43,31400.0,42.7242,42.7635,42.7046,42.7504,31400.0
2006-04-06 14:15:00,65.43,65.52,65.42,65.48,35600.0,42.7504,42.8092,42.7438,42.7831,35600.0
2006-04-06 14:20:00,65.48,65.54,65.45,65.48,30300.0,42.7831,42.8223,42.7635,42.7831,30300.0
2006-04-06 14:25:00,65.48,65.6,65.45,65.51,42900.0,42.7831,42.8615,42.7635,42.8027,42900.0
2006-04-06 14:30:00,65.46,65.5,65.33,65.34,41700.0,42.77,42.7961,42.685,42.6916,41700.0
2006-04-06 14:35:00,65.36,65.42,65.36,65.4,27000.0,42.7046,42.7438,42.7046,42.7308,27000.0
2006-04-06 14:40:00,65.41,65.46,65.37,65.45,34800.0,42.7373,42.77,42.7112,42.7635,34800.0
2006-04-06 14:45:00,65.41,65.46,65.35,65.36,17000.0,42.7373,42.77,42.6981,42.7046,17000.0
2006-04-06 14:50:00,65.35,65.36,65.3,65.34,14000.0,42.6981,42.7046,42.6654,42.6916,14000.0
2006-04-06 14:55:00,65.33,65.33,65.21,65.22,10800.0,42.685,42.685,42.6066,42.6132,10800.0
2006-04-06 15:00:00,65.21,65.22,65.01,65.03,22200.0,42.6066,42.6132,42.476,42.489,22200.0
2006-04-06 15:05:00,65.03,65.18,65.01,65.14,23300.0,42.489,42.587,42.476,42.5609,23300.0
2006-04-06 15:10:00,65.17,65.22,65.15,65.21,13300.0,42.5805,42.6132,42.5674,42.6066,13300.0
2006-04-06 15:15:00,65.2,65.25,65.17,65.2,21800.0,42.6001,42.6328,42.5805,42.6001,21800.0
2006-04-06 15:20:00,65.2,65.27,65.17,65.2,19000.0,42.6001,42.6458,42.5805,42.6001,19000.0
2006-04-06 15:25:00,65.23,65.26,65.15,65.23,19600.0,42.6197,42.6393,42.5674,42.6197,19600.0
2006-04-06 15:30:00,65.23,65.3,65.16,65.3,25100.0,42.6197,42.6654,42.574,42.6654,25100.0
2006-04-06 15:35:00,65.28,65.28,65.1,65.1,28600.0,42.6524,42.6524,42.5348,42.5348,28600.0
2006-04-06 15:40:00,65.08,65.12,64.98,64.98,16900.0,42.5217,42.5478,42.4564,42.4564,16900.0
2006-04-06 15:45:00,64.98,65.13,64.98,65.12,26000.0,42.4564,42.5544,42.4564,42.5478,26000.0
2006-04-06 15:50:00,65.08,65.11,65.08,65.11,22300.0,42.5217,42.5413,42.5217,42.5413,22300.0
2006-04-06 15:55:00,65.12,65.12,65.07,65.07,23900.0,42.5478,42.5478,42.5152,42.5152,23900.0
2006-04-07 09:30:00,65.32,65.9,65.28,65.89,88400.0,42.6785,43.0575,42.6524,43.0509,88400.0
2006-04-07 09:35:00,65.9,65.94,65.75,65.82,21800.0,43.0575,43.0836,42.9595,43.0052,21800.0
2006-04-07 09:40:00,65.81,65.83,65.75,65.76,14300.0,42.9987,43.0117,42.9595,42.966,14300.0
2006-04-07 09:45:00,65.75,65.86,65.75,65.79,12100.0,42.9595,43.0313,42.9595,42.9856,12100.0
2006-04-07 09:50:00,65.85,65.85,65.76,65.78,9900.0,43.0248,43.0248,42.966,42.9791,9900.0
2006-04-07 09:55:00,65.77,65.85,65.75,65.77,26000.0,42.9725,43.0248,42.9595,42.9725,26000.0
2006-04-07 10:00:00,65.75,65.8,65.65,65.69,17600.0,42.9595,42.9921,42.8941,42.9203,17600.0
2006-04-07 10:05:00,65.69,65.72,65.65,65.68,9200.0,42.9203,42.9399,42.8941,42.9137,9200.0
2006-04-07 10:10:00,65.66,65.66,65.59,65.59,11900.0,42.9007,42.9007,42.8549,42.8549,11900.0
2006-04-07 10:15:00,65.59,65.67,65.55,65.64,16200.0,42.8549,42.9072,42.8288,42.8876,16200.0
2006-04-07 10:20:00,65.64,65.65,65.37,65.41,14800.0,42.8876,42.8941,42.7112,42.7373,14800.0
2006-04-07 10:25:00,65.41,65.41,65.21,65.35,9100.0,42.7373,42.7373,42.6066,42.6981,9100.0
2006-04-07 10:30:00,65.37,65.48,65.37,65.45,19700.0,42.7112,42.7831,42.7112,42.7635,19700.0
2006-04-07 10:35:00,65.47,65.48,65.29,65.31,11200.0,42.7765,42.7831,42.6589,42.672,11200.0
2006-04-07 10:40:00,65.29,65.29,65.19,65.22,8000.0,42.6589,42.6589,42.5936,42.6132,8000.0
2006-04-07 10:45:00,65.27,65.27,65.0,65.03,14900.0,42.6458,42.6458,42.4694,42.489,14900.0
2006-04-07 10:50:00,65.04,65.26,65.04,65.21,15900.0,42.4956,42.6393,42.4956,42.6066,15900.0
2006-04-07 10:55:00,65.22,65.33,65.2,65.27,17500.0,42.6132,42.685,42.6001,42.6458,17500.0
2006-04-07 11:00:00,65.25,65.25,65.12,65.12,15800.0,42.6328,42.6328,42.5478,42.5478,15800.0
2006-04-07 11:05:00,65.1,65.16,65.06,65.14,10500.0,42.5348,42.574,42.5086,42.5609,10500.0
2006-04-07 11:10:00,65.14,65.23,65.14,65.22,14900.0,42.5609,42.6197,42.5609,42.6132,14900.0
2006-04-07 11:15:00,65.21,65.21,65.14,65.14,8800.0,42.6066,42.6066,42.5609,42.5609,8800.0
2006-04-07 11:20:00,65.13,65.13,65.02,65.03,9000.0,42.5544,42.5544,42.4825,42.489,9000.0
2006-04-07 11:25:00,65.02,65.02,64.86,64.86,9100.0,42.4825,42.4825,42.378,42.378,9100.0
2006-04-07 11:30:00,64.9,64.91,64.65,64.73,11700.0,42.4041,42.4106,42.2408,42.293,11700.0
2006-04-07 11:35:00,64.74,64.84,64.73,64.82,14300.0,42.2996,42.3649,42.293,42.3518,14300.0
2006-04-07 11:40:00,64.78,64.78,64.65,64.7,5700.0,42.3257,42.3257,42.2408,42.2734,5700.0
2006-04-07 11:45:00,64.7,64.75,64.53,64.58,12700.0,42.2734,42.3061,42.1623,42.195,12700.0
2006-04-07 11:50:00,64.58,64.87,64.58,64.85,16500.0,42.195,42.3845,42.195,42.3714,16500.0
2006-04-07 11:55:00,64.84,64.91,64.78,64.91,12000.0,42.3649,42.4106,42.3257,42.4106,12000.0
2006-04-07 12:00:00,64.91,64.91,64.76,64.84,10500.0,42.4106,42.4106,42.3126,42.3649,10500.0
2006-04-07 12:05:00,64.84,64.85,64.78,64.78,3000.0,42.3649,42.3714,42.3257,42.3257,3000.0
2006-04-07 12:10:00,64.79,64.83,64.76,64.83,6900.0,42.3322,42.3584,42.3126,42.3584,6900.0
2006-04-07 12:15:00,64.85,64.98,64.85,64.98,3400.0,42.3714,42.4564,42.3714,42.4564,3400.0
2006-04-07 12:20:00,64.97,64.97,64.89,64.93,7200.0,42.4498,42.4498,42.3976,42.4237,7200.0
2006-04-07 12:25:00,64.91,64.98,64.89,64.9,4900.0,42.4106,42.4564,42.3976,42.4041,4900.0
2006-04-07 12:30:00,64.9,64.95,64.86,64.86,4600.0,42.4041,42.4368,42.378,42.378,4600.0
2006-04-07 12:35:00,64.87,64.89,64.76,64.78,13900.0,42.3845,42.3976,42.3126,42.3257,13900.0
2006-04-07 12:40:00,64.77,64.8,64.66,64.74,9400.0,42.3192,42.3388,42.2473,42.2996,9400.0
2006-04-07 12:45:00,64.79,64.84,64.78,64.8,5000.0,42.3322,42.3649,42.3257,42.3388,5000.0
2006-04-07 12:50:00,64.8,64.94,64.8,64.86,8400.0,42.3388,42.4302,42.3388,42.378,8400.0
2006-04-07 12:55:00,64.84,64.84,64.7,64.76,3700.0,42.3649,42.3649,42.2734,42.3126,3700.0
2006-04-07 13:00:00,64.71,64.81,64.65,64.66,9100.0,42.28,42.3453,42.2408,42.2473,9100.0
2006-04-07 13:05:00,64.69,64.91,64.67,64.91,8500.0,42.2669,42.4106,42.2538,42.4106,8500.0
2006-04-07 13:10:00,64.91,64.99,64.9,64.99,5100.0,42.4106,42.4629,42.4041,42.4629,5100.0
2006-04-07 13:15:00,65.0,65.0,64.89,64.98,5100.0,42.4694,42.4694,42.3976,42.4564,5100.0
2006-04-07 13:20:00,64.95,65.03,64.93,65.01,15000.0,42.4368,42.489,42.4237,42.476,15000.0
2006-04-07 13:25:00,65.01,65.12,64.98,65.11,17400.0,42.476,42.5478,42.4564,42.5413,17400.0
2006-04-07 13:30:00,65.06,65.13,65.03,65.04,17100.0,42.5086,42.5544,42.489,42.4956,17100.0
2006-04-07 13:35:00,65.06,65.13,64.89,64.95,10800.0,42.5086,42.5544,42.3976,42.4368,10800.0
2006-04-07 13:40:00,64.93,64.93,64.74,64.74,6900.0,42.4237,42.4237,42.2996,42.2996,6900.0
2006-04-07 13:45:00,64.76,64.89,64.76,64.81,7500.0,42.3126,42.3976,42.3126,42.3453,7500.0
2006-04-07 13:50:00,64.82,64.89,64.8,64.86,4300.0,42.3518,42.3976,42.3388,42.378,4300.0
2006-04-07 13:55:00,64.86,64.89,64.7,64.84,7400.0,42.378,42.3976,42.2734,42.3649,7400.0
2006-04-07 14:00:00,64.77,64.92,64.77,64.92,11600.0,42.3192,42.4172,42.3192,42.4172,11600.0
2006-04-07 14:05:00,64.93,65.01,64.92,65.01,23900.0,42.4237,42.476,42.4172,42.476,23900.0
2006-04-07 14:10:00,65.0,65.12,65.0,65.02,13200.0,42.4694,42.5478,42.4694,42.4825,13200.0
2006-04-07 14:15:00,65.02,65.04,64.86,64.89,12100.0,42.4825,42.4956,42.378,42.3976,12100.0
2006-04-07 14:20:00,64.87,64.98,64.85,64.96,9200.0,42.3845,42.4564,42.3714,42.4433,9200.0
2006-04-07 14:25:00,64.96,65.01,64.94,64.97,10100.0,42.4433,42.476,42.4302,42.4498,10100.0
2006-04-07 14:30:00,64.99,65.09,64.97,65.09,10500.0,42.4629,42.5282,42.4498,42.5282,10500.0
2006-04-07 14:35:00,65.1,65.11,65.04,65.09,8300.0,42.5348,42.5413,42.4956,42.5282,8300.0
2006-04-07 14:40:00,65.09,65.26,65.09,65.12,24900.0,42.5282,42.6393,42.5282,42.5478,24900.0
2006-04-07 14:45:00,65.11,65.15,65.08,65.09,4200.0,42.5413,42.5674,42.5217,42.5282,4200.0
2006-04-07 14:50:00,65.07,65.17,65.05,65.17,20900.0,42.5152,42.5805,42.5021,42.5805,20900.0
2006-04-07 14:55:00,65.17,65.26,65.15,65.26,28800.0,42.5805,42.6393,42.5674,42.6393,28800.0
2006-04-07 15:00:00,65.25,65.25,65.08,65.24,15900.0,42.6328,42.6328,42.5217,42.6262,15900.0
2006-04-07 15:05:00,65.19,65.26,65.17,65.23,8400.0,42.5936,42.6393,42.5805,42.6197,8400.0
2006-04-07 15:10:00,65.24,65.24,65.12,65.12,13700.0,42.6262,42.6262,42.5478,42.5478,13700.0
2006-04-07 15:15:00,65.12,65.14,64.98,64.98,10000.0,42.5478,42.5609,42.4564,42.4564,10000.0
2006-04-07 15:20:00,64.98,65.04,64.92,65.04,23000.0,42.4564,42.4956,42.4172,42.4956,23000.0
2006-04-07 15:25:00,65.05,65.06,64.88,64.92,16400.0,42.5021,42.5086,42.391,42.4172,16400.0
2006-04-07 15:30:00,64.92,65.04,64.9,65.0,21500.0,42.4172,42.4956,42.4041,42.4694,21500.0
2006-04-07 15:35:00,65.0,65.0,64.9,64.96,22100.0,42.4694,42.4694,42.4041,42.4433,22100.0
2006-04-07 15:40:00,64.96,64.96,64.7,64.84,30800.0,42.4433,42.4433,42.2734,42.3649,30800.0
2006-04-07 15:45:00,64.86,64.91,64.78,64.91,24400.0,42.378,42.4106,42.3257,42.4106,24400.0
2006-04-07 15:50:00,64.87,64.98,64.87,64.97,30800.0,42.3845,42.4564,42.3845,42.4498,30800.0
2006-04-07 15:55:00,64.96,65.0,64.92,64.93,23800.0,42.4433,42.4694,42.4172,42.4237,23800.0
2006-04-10 09:30:00,65.08,65.12,64.9,65.08,33600.0,42.5217,42.5478,42.4041,42.5217,33600.0
2006-04-10 09:35:00,65.09,65.13,64.87,65.04,24700.0,42.5282,42.5544,42.3845,42.4956,24700.0
2006-04-10 09:40:00,65.03,65.23,65.02,65.09,27200.0,42.489,42.6197,42.4825,42.5282,27200.0
2006-04-10 09:45:00,64.98,65.14,64.98,65.04,26400.0,42.4564,42.5609,42.4564,42.4956,26400.0
2006-04-10 09:50:00,65.08,65.13,64.97,65.1,27300.0,42.5217,42.5544,42.4498,42.5348,27300.0
2006-04-10 09:55:00,65.06,65.1,64.85,64.92,5700.0,42.5086,42.5348,42.3714,42.4172,5700.0
2006-04-10 10:00:00,64.92,65.09,64.85,65.04,14100.0,42.4172,42.5282,42.3714,42.4956,14100.0
2006-04-10 10:05:00,64.97,65.12,64.96,65.12,11400.0,42.4498,42.5478,42.4433,42.5478,11400.0
2006-04-10 10:10:00,65.13,65.23,65.1,65.19,23300.0,42.5544,42.6197,42.5348,42.5936,23300.0
2006-04-10 10:15:00,65.19,65.21,65.11,65.18,15500.0,42.5936,42.6066,42.5413,42.587,15500.0
2006-04-10 10:20:00,65.21,65.24,65.19,65.24,22100.0,42.6066,42.6262,42.5936,42.6262,22100.0
2006-04-10 10:25:00,65.21,65.24,65.08,65.08,22000.0,42.6066,42.6262,42.5217,42.5217,22000.0
2006-04-10 10:30:00,64.99,65.05,64.88,64.99,12300.0,42.4629,42.5021,42.391,42.4629,12300.0
2006-04-10 10:35:00,65.0,65.09,64.98,65.01,18500.0,42.4694,42.5282,42.4564,42.476,18500.0
2006-04-10 10:40:00,65.01,65.07,64.97,65.07,167500.0,42.476,42.5152,42.4498,42.5152,167500.0
2006-04-10 10:45:00,65.08,65.11,65.0,65.05,14500.0,42.5217,42.5413,42.4694,42.5021,14500.0
2006-04-10 10:50:00,65.08,65.12,64.98,65.08,13000.0,42.5217,42.5478,42.4564,42.5217,13000.0
2006-04-10 10:55:00,65.08,65.13,64.96,64.96,7200.0,42.5217,42.5544,42.4433,42.4433,7200.0
2006-04-10 11:00:00,64.96,65.03,64.94,64.97,16100.0,42.4433,42.489,42.4302,42.4498,16100.0
2006-04-10 11:05:00,64.97,65.08,64.97,65.03,7300.0,42.4498,42.5217,42.4498,42.489,7300.0
2006-04-10 11:10:00,65.02,65.09,64.95,65.04,28900.0,42.4825,42.5282,42.4368,42.4956,28900.0
2006-04-10 11:15:00,65.03,65.1,65.0,65.07,16300.0,42.489,42.5348,42.4694,42.5152,16300.0
2006-04-10 11:20:00,65.07,65.14,64.99,65.03,17500.0,42.5152,42.5609,42.4629,42.489,17500.0
2006-04-10 11:25:00,65.03,65.06,65.01,65.05,9100.0,42.489,42.5086,42.476,42.5021,9100.0
2006-04-10 11:30:00,65.05,65.11,65.04,65.07,12000.0,42.5021,42.5413,42.4956,42.5152,12000.0
2006-04-10 11:35:00,65.03,65.05,64.95,64.98,18800.0,42.489,42.5021,42.4368,42.4564,18800.0
2006-04-10 11:40:00,65.0,65.11,64.96,65.11,14200.0,42.4694,42.5413,42.4433,42.5413,14200.0
2006-04-10 11:45:00,65.11,65.13,65.01,65.05,8400.0,42.5413,42.5544,42.476,42.5021,8400.0
2006-04-10 11:50:00,65.05,65.08,65.02,65.06,4700.0,42.5021,42.5217,42.4825,42.5086,4700.0
2006-04-10 11:55:00,65.07,65.14,65.07,65.12,9500.0,42.5152,42.5609,42.5152,42.5478,9500.0
2006-04-10 12:00:00,65.12,65.14,65.01,65.1,17300.0,42.5478,42.5609,42.476,42.5348,17300.0
2006-04-10 12:05:00,65.09,65.1,64.99,64.99,8800.0,42.5282,42.5348,42.4629,42.4629,8800.0
2006-04-10 12:10:00,65.03,65.1,65.03,65.07,9000.0,42.489,42.5348,42.489,42.5152,9000.0
2006-04-10 12:15:00,65.08,65.1,65.02,65.07,8000.0,42.5217,42.5348,42.4825,42.5152,8000.0
2006-04-10 12:20:00,65.1,65.1,65.07,65.08,12600.0,42.5348,42.5348,42.5152,42.5217,12600.0
2006-04-10 12:25:00,65.06,65.1,65.02,65.06,14000.0,42.5086,42.5348,42.4825,42.5086,14000.0
2006-04-10 12:30:00,65.06,65.1,64.99,65.06,17900.0,42.5086,42.5348,42.4629,42.5086,17900.0
2006-04-10 12:35:00,65.07,65.17,65.07,65.17,13700.0,42.5152,42.5805,42.5152,42.5805,13700.0
2006-04-10 12:40:00,65.17,65.17,65.1,65.1,8100.0,42.5805,42.5805,42.5348,42.5348,8100.0
2006-04-10 12:45:00,65.07,65.17,65.03,65.17,7200.0,42.5152,42.5805,42.489,42.5805,7200.0
2006-04-10 12:50:00,65.17,65.2,65.16,65.17,5400.0,42.5805,42.6001,42.574,42.5805,5400.0
2006-04-10 12:55:00,65.18,65.22,65.16,65.22,4600.0,42.587,42.6132,42.574,42.6132,4600.0
2006-04-10 13:00:00,65.21,65.22,65.16,65.16,5700.0,42.6066,42.6132,42.574,42.574,5700.0
2006-04-10 13:05:00,65.16,65.22,65.16,65.2,3400.0,42.574,42.6132,42.574,42.6001,3400.0
2006-04-10 13:10:00,65.2,65.21,65.04,65.05,8600.0,42.6001,42.6066,42.4956,42.5021,8600.0
2006-04-10 13:15:00,65.05,65.08,65.01,65.04,6700.0,42.5021,42.5217,42.476,42.4956,6700.0
2006-04-10 13:20:00,65.06,65.18,65.06,65.17,9200.0,42.5086,42.587,42.5086,42.5805,9200.0
2006-04-10 13:25:00,65.18,65.21,65.16,65.16,6600.0,42.587,42.6066,42.574,42.574,6600.0
2006-04-10 13:30:00,65.15,65.19,65.14,65.15,8800.0,42.5674,42.5936,42.5609,42.5674,8800.0
2006-04-10 13:35:00,65.14,65.14,65.03,65.03,9200.0,42.5609,42.5609,42.489,42.489,9200.0
2006-04-10 13:40:00,65.02,65.03,65.0,65.0,3500.0,42.4825,42.489,42.4694,42.4694,3500.0
2006-04-10 13:45:00,64.99,65.1,64.96,65.1,10200.0,42.4629,42.5348,42.4433,42.5348,10200.0
2006-04-10 13:50:00,65.11,65.2,65.07,65.15,28400.0,42.5413,42.6001,42.5152,42.5674,28400.0
2006-04-10 13:55:00,65.13,65.28,65.13,65.26,21100.0,42.5544,42.6524,42.5544,42.6393,21100.0
2006-04-10 14:00:00,65.26,65.26,65.12,65.12,16200.0,42.6393,42.6393,42.5478,42.5478,16200.0
2006-04-10 14:05:00,65.15,65.25,65.15,65.21,11300.0,42.5674,42.6328,42.5674,42.6066,11300.0
2006-04-10 14:10:00,65.21,65.24,65.19,65.21,7600.0,42.6066,42.6262,42.5936,42.6066,7600.0
2006-04-10 14:15:00,65.19,65.19,65.08,65.1,9000.0,42.5936,42.5936,42.5217,42.5348,9000.0
2006-04-10 14:20:00,65.16,65.27,65.12,65.2,7700.0,42.574,42.6458,42.5478,42.6001,7700.0
2006-04-10 14:25:00,65.2,65.21,65.05,65.13,16400.0,42.6001,42.6066,42.5021,42.5544,16400.0
2006-04-10 14:30:00,65.1,65.18,65.08,65.15,11200.0,42.5348,42.587,42.5217,42.5674,11200.0
2006-04-10 14:35:00,65.19,65.2,65.03,65.2,21000.0,42.5936,42.6001,42.489,42.6001,21000.0
2006-04-10 14:40:00,65.2,65.25,65.16,65.21,17100.0,42.6001,42.6328,42.574,42.6066,17100.0
2006-04-10 14:45:00,65.2,65.24,65.18,65.19,9800.0,42.6001,42.6262,42.587,42.5936,9800.0
2006-04-10 14:50:00,65.18,65.21,65.1,65.16,27800.0,42.587,42.6066,42.5348,42.574,27800.0
2006-04-10 14:55:00,65.16,65.17,65.11,65.16,6400.0,42.574,42.5805,42.5413,42.574,6400.0
2006-04-10 15:00:00,65.16,65.29,65.14,65.28,15300.0,42.574,42.6589,42.5609,42.6524,15300.0
2006-04-10 15:05:00,65.26,65.29,65.21,65.29,6300.0,42.6393,42.6589,42.6066,42.6589,6300.0
2006-04-10 15:10:00,65.28,65.31,65.21,65.21,9600.0,42.6524,42.672,42.6066,42.6066,9600.0
2006-04-10 15:15:00,65.2,65.24,65.14,65.23,9400.0,42.6001,42.6262,42.5609,42.6197,9400.0
2006-04-10 15:20:00,65.27,65.3,65.21,65.21,12900.0,42.6458,42.6654,42.6066,42.6066,12900.0
2006-04-10 15:25:00,65.2,65.25,65.2,65.25,8700.0,42.6001,42.6328,42.6001,42.6328,8700.0
2006-04-10 15:30:00,65.24,65.29,65.12,65.16,13200.0,42.6262,42.6589,42.5478,42.574,13200.0
2006-04-10 15:35:00,65.17,65.33,65.16,65.28,31800.0,42.5805,42.685,42.574,42.6524,31800.0
2006-04-10 15:40:00,65.28,65.28,65.19,65.23,13600.0,42.6524,42.6524,42.5936,42.6197,13600.0
2006-04-10 15:45:00,65.2,65.33,65.2,65.26,36900.0,42.6001,42.685,42.6001,42.6393,36900.0
2006-04-10 15:50:00,65.26,65.26,65.18,65.18,55400.0,42.6393,42.6393,42.587,42.587,55400.0
2006-04-10 15:55:00,65.18,65.2,65.15,65.19,55200.0,42.587,42.6001,42.5674,42.5936,55200.0
2006-04-11 09:30:00,65.01,65.3,65.0,65.3,24400.0,42.476,42.6654,42.4694,42.6654,24400.0
2006-04-11 09:35:00,65.29,65.37,65.07,65.3,14900.0,42.6589,42.7112,42.5152,42.6654,14900.0
2006-04-11 09:40:00,65.33,65.4,65.27,65.39,11500.0,42.685,42.7308,42.6458,42.7242,11500.0
2006-04-11 09:45:00,65.39,65.41,65.25,65.25,14200.0,42.7242,42.7373,42.6328,42.6328,14200.0
2006-04-11 09:50:00,65.26,65.27,65.15,65.15,20500.0,42.6393,42.6458,42.5674,42.5674,20500.0
2006-04-11 09:55:00,65.16,65.36,65.15,65.33,10700.0,42.574,42.7046,42.5674,42.685,10700.0
2006-04-11 10:00:00,65.33,65.34,65.31,65.33,12400.0,42.685,42.6916,42.672,42.685,12400.0
2006-04-11 10:05:00,65.33,65.37,65.28,65.31,13300.0,42.685,42.7112,42.6524,42.672,13300.0
2006-04-11 10:10:00,65.31,65.5,65.31,65.5,16700.0,42.672,42.7961,42.672,42.7961,16700.0
2006-04-11 10:15:00,65.5,65.58,65.34,65.35,23300.0,42.7961,42.8484,42.6916,42.6981,23300.0
2006-04-11 10:20:00,65.36,65.41,65.02,65.09,18800.0,42.7046,42.7373,42.4825,42.5282,18800.0
2006-04-11 10:25:00,65.07,65.08,64.96,64.98,9500.0,42.5152,42.5217,42.4433,42.4564,9500.0
2006-04-11 10:30:00,64.97,65.08,64.85,65.08,16700.0,42.4498,42.5217,42.3714,42.5217,16700.0
2006-04-11 10:35:00,65.1,65.12,65.06,65.12,10300.0,42.5348,42.5478,42.5086,42.5478,10300.0
2006-04-11 10:40:00,65.07,65.08,64.88,64.9,10900.0,42.5152,42.5217,42.391,42.4041,10900.0
2006-04-11 10:45:00,64.95,65.04,64.9,65.0,13900.0,42.4368,42.4956,42.4041,42.4694,13900.0
2006-04-11 10:50:00,65.02,65.15,64.93,65.11,14600.0,42.4825,42.5674,42.4237,42.5413,14600.0
2006-04-11 10:55:00,65.11,65.2,65.1,65.19,13600.0,42.5413,42.6001,42.5348,42.5936,13600.0
2006-04-11 11:00:00,65.16,65.18,65.1,65.15,10600.0,42.574,42.587,42.5348,42.5674,10600.0
2006-04-11 11:05:00,65.15,65.2,65.09,65.15,14800.0,42.5674,42.6001,42.5282,42.5674,14800.0
2006-04-11 11:10:00,65.15,65.2,65.1,65.19,10100.0,42.5674,42.6001,42.5348,42.5936,10100.0
2006-04-11 11:15:00,65.19,65.23,65.17,65.23,9800.0,42.5936,42.6197,42.5805,42.6197,9800.0
2006-04-11 11:20:00,65.22,65.23,65.12,65.22,6200.0,42.6132,42.6197,42.5478,42.6132,6200.0
2006-04-11 11:25:00,65.21,65.23,65.19,65.23,2300.0,42.6066,42.6197,42.5936,42.6197,2300.0
2006-04-11 11:30:00,65.2,65.23,65.18,65.2,3700.0,42.6001,42.6197,42.587,42.6001,3700.0
2006-04-11 11:35:00,65.2,65.21,65.1,65.11,6500.0,42.6001,42.6066,42.5348,42.5413,6500.0
2006-04-11 11:40:00,65.11,65.15,65.1,65.15,5700.0,42.5413,42.5674,42.5348,42.5674,5700.0
2006-04-11 11:45:00,65.15,65.15,65.06,65.06,3000.0,42.5674,42.5674,42.5086,42.5086,3000.0
2006-04-11 11:50:00,65.05,65.08,65.01,65.03,6000.0,42.5021,42.5217,42.476,42.489,6000.0
2006-04-11 11:55:00,65.05,65.05,64.97,64.99,7700.0,42.5021,42.5021,42.4498,42.4629,7700.0
2006-04-11 12:00:00,65.01,65.05,64.98,64.99,12100.0,42.476,42.5021,42.4564,42.4629,12100.0
2006-04-11 12:05:00,64.96,64.98,64.93,64.95,4400.0,42.4433,42.4564,42.4237,42.4368,4400.0
2006-04-11 12:10:00,64.96,65.07,64.96,65.04,11800.0,42.4433,42.5152,42.4433,42.4956,11800.0
2006-04-11 12:15:00,65.04,65.05,64.95,64.95,7500.0,42.4956,42.5021,42.4368,42.4368,7500.0
2006-04-11 12:20:00,64.95,65.08,64.95,65.04,8000.0,42.4368,42.5217,42.4368,42.4956,8000.0
2006-04-11 12:25:00,65.06,65.06,64.99,65.01,5300.0,42.5086,42.5086,42.4629,42.476,5300.0
2006-04-11 12:30:00,64.98,64.98,64.95,64.95,3700.0,42.4564,42.4564,42.4368,42.4368,3700.0
2006-04-11 12:35:00,64.95,65.0,64.95,64.98,4400.0,42.4368,42.4694,42.4368,42.4564,4400.0
2006-04-11 12:40:00,64.96,65.02,64.96,64.99,4700.0,42.4433,42.4825,42.4433,42.4629,4700.0
2006-04-11 12:45:00,64.99,65.01,64.95,65.0,11300.0,42.4629,42.476,42.4368,42.4694,11300.0
2006-04-11 12:50:00,64.98,65.03,64.91,64.91,8100.0,42.4564,42.489,42.4106,42.4106,8100.0
2006-04-11 12:55:00,64.93,64.96,64.91,64.92,10500.0,42.4237,42.4433,42.4106,42.4172,10500.0
2006-04-11 13:00:00,64.91,65.06,64.87,65.06,7400.0,42.4106,42.5086,42.3845,42.5086,7400.0
2006-04-11 13:05:00,65.06,65.15,65.05,65.15,9400.0,42.5086,42.5674,42.5021,42.5674,9400.0
2006-04-11 13:10:00,65.16,65.22,65.15,65.16,9100.0,42.574,42.6132,42.5674,42.574,9100.0
2006-04-11 13:15:00,65.16,65.16,65.06,65.07,4500.0,42.574,42.574,42.5086,42.5152,4500.0
2006-04-11 13:20:00,65.05,65.1,65.05,65.1,9500.0,42.5021,42.5348,42.5021,42.5348,9500.0
2006-04-11 13:25:00,65.09,65.09,64.99,65.03,5800.0,42.5282,42.5282,42.4629,42.489,5800.0
2006-04-11 13:30:00,65.02,65.02,64.9,64.92,15400.0,42.4825,42.4825,42.4041,42.4172,15400.0
2006-04-11 13:35:00,64.91,64.95,64.81,64.83,10800.0,42.4106,42.4368,42.3453,42.3584,10800.0
2006-04-11 13:40:00,64.84,65.02,64.83,65.02,12700.0,42.3649,42.4825,42.3584,42.4825,12700.0
2006-04-11 13:45:00,65.03,65.05,64.95,64.98,11900.0,42.489,42.5021,42.4368,42.4564,11900.0
2006-04-11 13:50:00,64.98,65.01,64.92,64.98,8200.0,42.4564,42.476,42.4172,42.4564,8200.0
2006-04-11 13:55:00,64.96,64.96,64.8,64.81,9900.0,42.4433,42.4433,42.3388,42.3453,9900.0
2006-04-11 14:00:00,64.79,64.92,64.78,64.92,8000.0,42.3322,42.4172,42.3257,42.4172,8000.0
2006-04-11 14:05:00,64.91,64.93,64.87,64.88,7900.0,42.4106,42.4237,42.3845,42.391,7900.0
2006-04-11 14:10:00,64.89,64.9,64.84,64.9,9200.0,42.3976,42.4041,42.3649,42.4041,9200.0
2006-04-11 14:15:00,64.9,64.9,64.86,64.86,4200.0,42.4041,42.4041,42.378,42.378,4200.0
2006-04-11 14:20:00,64.87,64.87,64.76,64.82,12200.0,42.3845,42.3845,42.3126,42.3518,12200.0
2006-04-11 14:25:00,64.82,64.96,64.8,64.96,19300.0,42.3518,42.4433,42.3388,42.4433,19300.0
2006-04-11 14:30:00,64.96,64.99,64.93,64.99,9600.0,42.4433,42.4629,42.4237,42.4629,9600.0
2006-04-11 14:35:00,64.96,64.99,64.93,64.95,8600.0,42.4433,42.4629,42.4237,42.4368,8600.0
2006-04-11 14:40:00,64.96,65.11,64.95,65.11,24000.0,42.4433,42.5413,42.4368,42.5413,24000.0
2006-04-11 14:45:00,65.08,65.11,64.9,64.92,12100.0,42.5217,42.5413,42.4041,42.4172,12100.0
2006-04-11 14:50:00,64.92,64.92,64.87,64.89,7400.0,42.4172,42.4172,42.3845,42.3976,7400.0
2006-04-11 14:55:00,64.9,64.91,64.86,64.91,8800.0,42.4041,42.4106,42.378,42.4106,8800.0
2006-04-11 15:00:00,64.91,64.92,64.84,64.88,31400.0,42.4106,42.4172,42.3649,42.391,31400.0
2006-04-11 15:05:00,64.87,64.92,64.84,64.92,9700.0,42.3845,42.4172,42.3649,42.4172,9700.0
2006-04-11 15:10:00,64.92,65.03,64.91,65.03,8600.0,42.4172,42.489,42.4106,42.489,8600.0
2006-04-11 15:15:00,65.03,65.04,64.99,64.99,62600.0,42.489,42.4956,42.4629,42.4629,62600.0
2006-04-11 15:20:00,64.99,64.99,64.77,64.86,12500.0,42.4629,42.4629,42.3192,42.378,12500.0
2006-04-11 15:25:00,64.85,64.9,64.85,64.88,11400.0,42.3714,42.4041,42.3714,42.391,11400.0
2006-04-11 15:30:00,64.88,64.88,64.78,64.79,19600.0,42.391,42.391,42.3257,42.3322,19600.0
2006-04-11 15:35:00,64.79,64.79,64.62,64.69,27500.0,42.3322,42.3322,42.2211,42.2669,27500.0
2006-04-11 15:40:00,64.68,64.68,64.62,64.63,23500.0,42.2604,42.2604,42.2211,42.2277,23500.0
2006-04-11 15:45:00,64.63,64.76,64.63,64.67,22000.0,42.2277,42.3126,42.2277,42.2538,22000.0
2006-04-11 15:50:00,64.67,64.92,64.67,64.91,38300.0,42.2538,42.4172,42.2538,42.4106,38300.0
2006-04-11 15:55:00,64.9,64.91,64.84,64.85,29700.0,42.4041,42.4106,42.3649,42.3714,29700.0
2006-04-12 09:30:00,64.72,65.15,64.72,65.0,20400.0,42.2865,42.5674,42.2865,42.4694,20400.0
2006-04-12 09:35:00,64.9,64.92,64.72,64.74,13900.0,42.4041,42.4172,42.2865,42.2996,13900.0
2006-04-12 09:40:00,64.75,64.75,64.51,64.53,20500.0,42.3061,42.3061,42.1493,42.1623,20500.0
2006-04-12 09:45:00,64.53,64.55,64.25,64.37,27500.0,42.1623,42.1754,41.9794,42.0578,27500.0
2006-04-12 09:50:00,64.42,64.52,64.15,64.23,9300.0,42.0905,42.1558,41.9141,41.9663,9300.0
2006-04-12 09:55:00,64.24,64.3,64.13,64.13,8000.0,41.9729,42.0121,41.901,41.901,8000.0
2006-04-12 10:00:00,64.14,64.2,63.98,64.09,32400.0,41.9075,41.9467,41.803,41.8749,32400.0
2006-04-12 10:05:00,64.09,64.25,64.05,64.25,16800.0,41.8749,41.9794,41.8487,41.9794,16800.0
2006-04-12 10:10:00,64.25,64.25,64.16,64.18,8300.0,41.9794,41.9794,41.9206,41.9337,8300.0
2006-04-12 10:15:00,64.21,64.36,64.21,64.3,10100.0,41.9533,42.0513,41.9533,42.0121,10100.0
2006-04-12 10:20:00,64.29,64.34,64.09,64.31,22900.0,42.0055,42.0382,41.8749,42.0186,22900.0
2006-04-12 10:25:00,64.31,64.33,64.22,64.24,10600.0,42.0186,42.0317,41.9598,41.9729,10600.0
2006-04-12 10:30:00,64.21,64.22,63.93,63.94,20700.0,41.9533,41.9598,41.7703,41.7769,20700.0
2006-04-12 10:35:00,63.93,64.15,63.92,64.15,23500.0,41.7703,41.9141,41.7638,41.9141,23500.0
2006-04-12 10:40:00,64.15,64.2,64.11,64.12,28200.0,41.9141,41.9467,41.8879,41.8945,28200.0
2006-04-12 10:45:00,64.11,64.12,63.9,63.99,13800.0,41.8879,41.8945,41.7507,41.8095,13800.0
2006-04-12 10:50:00,63.98,63.98,63.8,63.85,44400.0,41.803,41.803,41.6854,41.718,44400.0
2006-04-12 10:55:00,63.84,63.88,63.72,63.78,68600.0,41.7115,41.7377,41.6331,41.6723,68600.0
2006-04-12 11:00:00,63.87,64.01,63.85,63.97,13300.0,41.7311,41.8226,41.718,41.7965,13300.0
2006-04-12 11:05:00,63.96,64.05,63.91,63.97,10900.0,41.7899,41.8487,41.7573,41.7965,10900.0
2006-04-12 11:10:00,63.95,64.06,63.86,64.05,23200.0,41.7834,41.8553,41.7246,41.8487,23200.0
2006-04-12 11:15:00,64.05,64.08,63.88,64.02,21600.0,41.8487,41.8683,41.7377,41.8291,21600.0
2006-04-12 11:20:00,64.02,64.03,63.99,64.0,6100.0,41.8291,41.8357,41.8095,41.8161,6100.0
2006-04-12 11:25:00,64.0,64.04,63.91,63.91,9200.0,41.8161,41.8422,41.7573,41.7573,9200.0
2006-04-12 11:30:00,63.95,63.98,63.89,63.97,10000.0,41.7834,41.803,41.7442,41.7965,10000.0
2006-04-12 11:35:00,63.97,63.97,63.82,63.88,14100.0,41.7965,41.7965,41.6984,41.7377,14100.0
2006-04-12 11:40:00,63.89,63.89,63.84,63.85,10700.0,41.7442,41.7442,41.7115,41.718,10700.0
2006-04-12 11:45:00,63.86,63.95,63.84,63.95,13400.0,41.7246,41.7834,41.7115,41.7834,13400.0
2006-04-12 11:50:00,63.93,63.94,63.8,63.84,12500.0,41.7703,41.7769,41.6854,41.7115,12500.0
2006-04-12 11:55:00,63.84,63.93,63.84,63.91,12600.0,41.7115,41.7703,41.7115,41.7573,12600.0
2006-04-12 12:00:00,63.92,63.99,63.9,63.95,136700.0,41.7638,41.8095,41.7507,41.7834,136700.0
2006-04-12 12:05:00,63.96,63.96,63.94,63.95,4300.0,41.7899,41.7899,41.7769,41.7834,4300.0
2006-04-12 12:10:00,63.95,63.97,63.92,63.96,6400.0,41.7834,41.7965,41.7638,41.7899,6400.0
2006-04-12 12:15:00,63.94,63.95,63.91,63.92,5400.0,41.7769,41.7834,41.7573,41.7638,5400.0
2006-04-12 12:20:00,63.92,64.03,63.92,63.98,9900.0,41.7638,41.8357,41.7638,41.803,9900.0
2006-04-12 12:25:00,63.98,63.98,63.95,63.95,9400.0,41.803,41.803,41.7834,41.7834,9400.0
2006-04-12 12:30:00,63.95,64.08,63.94,64.05,10300.0,41.7834,41.8683,41.7769,41.8487,10300.0
2006-04-12 12:35:00,64.05,64.1,63.99,63.99,10000.0,41.8487,41.8814,41.8095,41.8095,10000.0
2006-04-12 12:40:00,63.96,64.04,63.94,64.0,5500.0,41.7899,41.8422,41.7769,41.8161,5500.0
2006-04-12 12:45:00,64.01,64.01,63.95,63.99,15700.0,41.8226,41.8226,41.7834,41.8095,15700.0
2006-04-12 12:50:00,63.98,64.05,63.98,64.03,5400.0,41.803,41.8487,41.803,41.8357,5400.0
2006-04-12 12:55:00,64.02,64.08,64.0,64.07,6200.0,41.8291,41.8683,41.8161,41.8618,6200.0
2006-04-12 13:00:00,64.08,64.12,64.08,64.11,9700.0,41.8683,41.8945,41.8683,41.8879,9700.0
2006-04-12 13:05:00,64.11,64.12,64.04,64.04,7200.0,41.8879,41.8945,41.8422,41.8422,7200.0
2006-04-12 13:10:00,64.04,64.06,64.0,64.04,12600.0,41.8422,41.8553,41.8161,41.8422,12600.0
2006-04-12 13:15:00,64.06,64.07,63.93,63.93,10000.0,41.8553,41.8618,41.7703,41.7703,10000.0
2006-04-12 13:20:00,63.93,63.94,63.81,63.81,6200.0,41.7703,41.7769,41.6919,41.6919,6200.0
2006-04-12 13:25:00,63.81,63.95,63.79,63.91,12300.0,41.6919,41.7834,41.6788,41.7573,12300.0
2006-04-12 13:30:00,63.91,63.94,63.87,63.91,12000.0,41.7573,41.7769,41.7311,41.7573,12000.0
2006-04-12 13:35:00,63.91,63.99,63.9,63.92,12500.0,41.7573,41.8095,41.7507,41.7638,12500.0
2006-04-12 13:40:00,63.92,63.92,63.85,63.87,9800.0,41.7638,41.7638,41.718,41.7311,9800.0
2006-04-12 13:45:00,63.87,63.97,63.87,63.92,8900.0,41.7311,41.7965,41.7311,41.7638,8900.0
2006-04-12 13:50:00,63.93,63.93,63.86,63.9,10700.0,41.7703,41.7703,41.7246,41.7507,10700.0
2006-04-12 13:55:00,63.89,63.94,63.83,63.94,11400.0,41.7442,41.7769,41.705,41.7769,11400.0
2006-04-12 14:00:00,63.94,63.95,63.9,63.91,7300.0,41.7769,41.7834,41.7507,41.7573,7300.0
2006-04-12 14:05:00,63.95,63.95,63.9,63.91,7400.0,41.7834,41.7834,41.7507,41.7573,7400.0
2006-04-12 14:10:00,63.91,63.96,63.9,63.95,8100.0,41.7573,41.7899,41.7507,41.7834,8100.0
2006-04-12 14:15:00,63.96,63.97,63.83,63.94,12900.0,41.7899,41.7965,41.705,41.7769,12900.0
2006-04-12 14:20:00,63.94,63.95,63.82,63.83,15900.0,41.7769,41.7834,41.6984,41.705,15900.0
2006-04-12 14:25:00,63.82,63.89,63.76,63.89,16700.0,41.6984,41.7442,41.6592,41.7442,16700.0
2006-04-12 14:30:00,63.89,63.89,63.8,63.81,11300.0,41.7442,41.7442,41.6854,41.6919,11300.0
2006-04-12 14:35:00,63.84,63.85,63.8,63.82,8000.0,41.7115,41.718,41.6854,41.6984,8000.0
2006-04-12 14:40:00,63.84,63.95,63.84,63.89,17600.0,41.7115,41.7834,41.7115,41.7442,17600.0
2006-04-12 14:45:00,63.89,63.94,63.85,63.92,15800.0,41.7442,41.7769,41.718,41.7638,15800.0
2006-04-12 14:50:00,63.92,63.92,63.8,63.82,12200.0,41.7638,41.7638,41.6854,41.6984,12200.0
2006-04-12 14:55:00,63.85,63.91,63.81,63.83,9600.0,41.718,41.7573,41.6919,41.705,9600.0
2006-04-12 15:00:00,63.82,63.86,63.82,63.84,18700.0,41.6984,41.7246,41.6984,41.7115,18700.0
2006-04-12 15:05:00,63.85,63.85,63.81,63.84,13800.0,41.718,41.718,41.6919,41.7115,13800.0
2006-04-12 15:10:00,63.84,63.97,63.84,63.95,16100.0,41.7115,41.7965,41.7115,41.7834,16100.0
2006-04-12 15:15:00,63.96,63.96,63.88,63.92,14600.0,41.7899,41.7899,41.7377,41.7638,14600.0
2006-04-12 15:20:00,63.92,63.97,63.91,63.94,11000.0,41.7638,41.7965,41.7573,41.7769,11000.0
2006-04-12 15:25:00,63.94,63.97,63.9,63.9,9300.0,41.7769,41.7965,41.7507,41.7507,9300.0
2006-04-12 15:30:00,63.9,63.98,63.9,63.97,17700.0,41.7507,41.803,41.7507,41.7965,17700.0
2006-04-12 15:35:00,63.97,63.97,63.94,63.95,18500.0,41.7965,41.7965,41.7769,41.7834,18500.0
2006-04-12 15:40:00,63.96,63.96,63.93,63.96,11700.0,41.7899,41.7899,41.7703,41.7899,11700.0
2006-04-12 15:45:00,63.95,63.95,63.84,63.85,20400.0,41.7834,41.7834,41.7115,41.718,20400.0
2006-04-12 15:50:00,63.85,63.92,63.84,63.9,28600.0,41.718,41.7638,41.7115,41.7507,28600.0
2006-04-12 15:55:00,63.9,64.05,63.9,63.93,39900.0,41.7507,41.8487,41.7507,41.7703,39900.0
2006-04-13 09:30:00,63.56,63.7,63.56,63.7,39100.0,41.5286,41.62,41.5286,41.62,39100.0
2006-04-13 09:35:00,63.61,63.86,63.59,63.8,22900.0,41.5612,41.7246,41.5482,41.6854,22900.0
2006-04-13 09:40:00,63.8,63.92,63.7,63.75,8600.0,41.6854,41.7638,41.62,41.6527,8600.0
2006-04-13 09:45:00,63.69,63.94,63.65,63.94,13800.0,41.6135,41.7769,41.5874,41.7769,13800.0
2006-04-13 09:50:00,63.86,64.07,63.86,63.86,16500.0,41.7246,41.8618,41.7246,41.7246,16500.0
2006-04-13 09:55:00,63.86,63.86,63.67,63.81,10700.0,41.7246,41.7246,41.6004,41.6919,10700.0
2006-04-13 10:00:00,63.84,64.1,63.78,64.1,11600.0,41.7115,41.8814,41.6723,41.8814,11600.0
2006-04-13 10:05:00,64.17,64.24,63.96,63.98,27800.0,41.9271,41.9729,41.7899,41.803,27800.0
2006-04-13 10:10:00,63.98,64.02,63.9,64.0,18300.0,41.803,41.8291,41.7507,41.8161,18300.0
2006-04-13 10:15:00,63.99,64.02,63.78,63.93,23700.0,41.8095,41.8291,41.6723,41.7703,23700.0
2006-04-13 10:20:00,63.9,63.92,63.82,63.83,10800.0,41.7507,41.7638,41.6984,41.705,10800.0
2006-04-13 10:25:00,63.83,63.87,63.74,63.85,11000.0,41.705,41.7311,41.6462,41.718,11000.0
2006-04-13 10:30:00,63.8,63.89,63.8,63.89,10000.0,41.6854,41.7442,41.6854,41.7442,10000.0
2006-04-13 10:35:00,63.87,63.9,63.85,63.9,10600.0,41.7311,41.7507,41.718,41.7507,10600.0
2006-04-13 10:40:00,63.9,63.99,63.89,63.91,12300.0,41.7507,41.8095,41.7442,41.7573,12300.0
2006-04-13 10:45:00,63.9,64.0,63.85,63.93,13500.0,41.7507,41.8161,41.718,41.7703,13500.0
2006-04-13 10:50:00,64.0,64.09,63.92,64.09,13300.0,41.8161,41.8749,41.7638,41.8749,13300.0
2006-04-13 10:55:00,64.09,64.09,63.99,64.03,15600.0,41.8749,41.8749,41.8095,41.8357,15600.0
2006-04-13 11:00:00,64.04,64.08,63.95,64.06,9000.0,41.8422,41.8683,41.7834,41.8553,9000.0
2006-04-13 11:05:00,64.06,64.07,63.98,64.03,10700.0,41.8553,41.8618,41.803,41.8357,10700.0
2006-04-13 11:10:00,64.03,64.15,64.03,64.12,11200.0,41.8357,41.9141,41.8357,41.8945,11200.0
2006-04-13 11:15:00,64.13,64.13,64.02,64.06,10300.0,41.901,41.901,41.8291,41.8553,10300.0
2006-04-13 11:20:00,64.05,64.17,64.05,64.14,8300.0,41.8487,41.9271,41.8487,41.9075,8300.0
2006-04-13 11:25:00,64.13,64.2,64.11,64.17,8500.0,41.901,41.9467,41.8879,41.9271,8500.0
2006-04-13 11:30:00,64.16,64.18,64.11,64.13,10500.0,41.9206,41.9337,41.8879,41.901,10500.0
2006-04-13 11:35:00,64.14,64.15,64.08,64.09,2600.0,41.9075,41.9141,41.8683,41.8749,2600.0
2006-04-13 11:40:00,64.1,64.31,64.1,64.31,6500.0,41.8814,42.0186,41.8814,42.0186,6500.0
2006-04-13 11:45:00,64.3,64.3,64.25,64.29,8900.0,42.0121,42.0121,41.9794,42.0055,8900.0
2006-04-13 11:50:00,64.29,64.29,64.21,64.25,7200.0,42.0055,42.0055,41.9533,41.9794,7200.0
2006-04-13 11:55:00,64.25,64.39,64.24,64.36,7600.0,41.9794,42.0709,41.9729,42.0513,7600.0
2006-04-13 12:00:00,64.38,64.39,64.31,64.31,12400.0,42.0643,42.0709,42.0186,42.0186,12400.0
2006-04-13 12:05:00,64.32,64.38,64.3,64.35,4100.0,42.0251,42.0643,42.0121,42.0447,4100.0
2006-04-13 12:10:00,64.34,64.34,64.23,64.23,6000.0,42.0382,42.0382,41.9663,41.9663,6000.0
2006-04-13 12:15:00,64.22,64.22,64.11,64.2,10800.0,41.9598,41.9598,41.8879,41.9467,10800.0
2006-04-13 12:20:00,64.18,64.18,64.05,64.05,8800.0,41.9337,41.9337,41.8487,41.8487,8800.0
2006-04-13 12:25:00,64.04,64.04,63.98,64.02,11800.0,41.8422,41.8422,41.803,41.8291,11800.0
2006-04-13 12:30:00,64.02,64.02,63.99,63.99,6600.0,41.8291,41.8291,41.8095,41.8095,6600.0
2006-04-13 12:35:00,64.0,64.07,63.98,63.98,8600.0,41.8161,41.8618,41.803,41.803,8600.0
2006-04-13 12:40:00,63.96,64.0,63.93,63.97,3700.0,41.7899,41.8161,41.7703,41.7965,3700.0
2006-04-13 12:45:00,63.99,64.0,63.96,63.96,5100.0,41.8095,41.8161,41.7899,41.7899,5100.0
2006-04-13 12:50:00,63.96,64.03,63.96,63.99,4200.0,41.7899,41.8357,41.7899,41.8095,4200.0
2006-04-13 12:55:00,64.0,64.05,63.95,63.97,6000.0,41.8161,41.8487,41.7834,41.7965,6000.0
2006-04-13 13:00:00,63.96,63.98,63.88,63.92,29200.0,41.7899,41.803,41.7377,41.7638,29200.0
2006-04-13 13:05:00,63.93,63.96,63.85,63.9,38300.0,41.7703,41.7899,41.718,41.7507,38300.0
2006-04-13 13:10:00,63.9,64.13,63.9,64.13,7700.0,41.7507,41.901,41.7507,41.901,7700.0
2006-04-13 13:15:00,64.09,64.12,64.01,64.02,7400.0,41.8749,41.8945,41.8226,41.8291,7400.0
2006-04-13 13:20:00,64.03,64.03,63.94,63.95,4300.0,41.8357,41.8357,41.7769,41.7834,4300.0
2006-04-13 13:25:00,63.97,64.02,63.95,64.02,8000.0,41.7965,41.8291,41.7834,41.8291,8000.0
2006-04-13 13:30:00,64.02,64.12,64.02,64.05,4900.0,41.8291,41.8945,41.8291,41.8487,4900.0
2006-04-13 13:35:00,64.03,64.06,64.03,64.05,5200.0,41.8357,41.8553,41.8357,41.8487,5200.0
2006-04-13 13:40:00,64.05,64.15,64.02,64.1,6100.0,41.8487,41.9141,41.8291,41.8814,6100.0
2006-04-13 13:45:00,64.09,64.09,64.02,64.04,3500.0,41.8749,41.8749,41.8291,41.8422,3500.0
2006-04-13 13:50:00,64.04,64.11,64.04,64.1,9100.0,41.8422,41.8879,41.8422,41.8814,9100.0
2006-04-13 13:55:00,64.1,64.11,64.06,64.08,5200.0,41.8814,41.8879,41.8553,41.8683,5200.0
2006-04-13 14:00:00,64.07,64.09,64.03,64.05,4900.0,41.8618,41.8749,41.8357,41.8487,4900.0
2006-04-13 14:05:00,64.05,64.1,64.02,64.02,9100.0,41.8487,41.8814,41.8291,41.8291,9100.0
2006-04-13 14:10:00,64.01,64.01,63.92,63.92,7300.0,41.8226,41.8226,41.7638,41.7638,7300.0
2006-04-13 14:15:00,63.93,63.95,63.88,63.88,5900.0,41.7703,41.7834,41.7377,41.7377,5900.0
2006-04-13 14:20:00,63.87,63.96,63.87,63.93,11400.0,41.7311,41.7899,41.7311,41.7703,11400.0
2006-04-13 14:25:00,63.92,63.94,63.89,63.89,10500.0,41.7638,41.7769,41.7442,41.7442,10500.0
2006-04-13 14:30:00,63.91,63.93,63.82,63.82,10400.0,41.7573,41.7703,41.6984,41.6984,10400.0
2006-04-13 14:35:00,63.82,63.87,63.8,63.85,5800.0,41.6984,41.7311,41.6854,41.718,5800.0
2006-04-13 14:40:00,63.87,63.95,63.84,63.84,7700.0,41.7311,41.7834,41.7115,41.7115,7700.0
2006-04-13 14:45:00,63.84,63.84,63.78,63.79,8000.0,41.7115,41.7115,41.6723,41.6788,8000.0
2006-04-13 14:50:00,63.78,63.79,63.68,63.68,6600.0,41.6723,41.6788,41.607,41.607,6600.0
2006-04-13 14:55:00,63.69,63.71,63.68,63.68,4000.0,41.6135,41.6266,41.607,41.607,4000.0
2006-04-13 15:00:00,63.7,63.79,63.68,63.73,8100.0,41.62,41.6788,41.607,41.6396,8100.0
2006-04-13 15:05:00,63.75,63.75,63.7,63.75,7400.0,41.6527,41.6527,41.62,41.6527,7400.0
2006-04-13 15:10:00,63.73,63.78,63.7,63.76,20600.0,41.6396,41.6723,41.62,41.6592,20600.0
2006-04-13 15:15:00,63.76,63.77,63.71,63.77,9900.0,41.6592,41.6658,41.6266,41.6658,9900.0
2006-04-13 15:20:00,63.77,63.82,63.75,63.79,9100.0,41.6658,41.6984,41.6527,41.6788,9100.0
2006-04-13 15:25:00,63.79,63.8,63.72,63.78,10300.0,41.6788,41.6854,41.6331,41.6723,10300.0
2006-04-13 15:30:00,63.77,63.87,63.75,63.83,15200.0,41.6658,41.7311,41.6527,41.705,15200.0
2006-04-13 15:35:00,63.83,63.88,63.82,63.85,21100.0,41.705,41.7377,41.6984,41.718,21100.0
2006-04-13 15:40:00,63.85,63.9,63.84,63.88,23400.0,41.718,41.7507,41.7115,41.7377,23400.0
2006-04-13 15:45:00,63.88,63.95,63.85,63.95,15300.0,41.7377,41.7834,41.718,41.7834,15300.0
2006-04-13 15:50:00,63.94,63.94,63.86,63.93,24200.0,41.7769,41.7769,41.7246,41.7703,24200.0
2006-04-13 15:55:00,63.92,63.99,63.91,63.91,26900.0,41.7638,41.8095,41.7573,41.7573,26900.0
2006-04-17 09:30:00,63.95,64.03,63.9,63.99,20600.0,41.7834,41.8357,41.7507,41.8095,20600.0
2006-04-17 09:35:00,64.03,64.24,64.03,64.09,14800.0,41.8357,41.9729,41.8357,41.8749,14800.0
2006-04-17 09:40:00,64.08,64.35,64.08,64.35,5300.0,41.8683,42.0447,41.8683,42.0447,5300.0
2006-04-17 09:45:00,64.34,64.48,64.31,64.48,5900.0,42.0382,42.1297,42.0186,42.1297,5900.0
2006-04-17 09:50:00,64.48,64.58,64.44,64.44,15800.0,42.1297,42.195,42.1035,42.1035,15800.0
2006-04-17 09:55:00,64.45,64.47,64.33,64.41,6700.0,42.1101,42.1231,42.0317,42.0839,6700.0
2006-04-17 10:00:00,64.39,64.42,64.36,64.38,8100.0,42.0709,42.0905,42.0513,42.0643,8100.0
2006-04-17 10:05:00,64.36,64.36,64.27,64.33,5800.0,42.0513,42.0513,41.9925,42.0317,5800.0
2006-04-17 10:10:00,64.36,64.38,64.32,64.33,5200.0,42.0513,42.0643,42.0251,42.0317,5200.0
2006-04-17 10:15:00,64.35,64.46,64.34,64.46,5100.0,42.0447,42.1166,42.0382,42.1166,5100.0
2006-04-17 10:20:00,64.47,64.51,64.45,64.47,9700.0,42.1231,42.1493,42.1101,42.1231,9700.0
2006-04-17 10:25:00,64.47,64.54,64.46,64.5,3900.0,42.1231,42.1689,42.1166,42.1427,3900.0
2006-04-17 10:30:00,64.48,64.58,64.48,64.58,7000.0,42.1297,42.195,42.1297,42.195,7000.0
2006-04-17 10:35:00,64.57,64.6,64.54,64.54,5500.0,42.1885,42.2081,42.1689,42.1689,5500.0
2006-04-17 10:40:00,64.54,64.54,64.39,64.42,10500.0,42.1689,42.1689,42.0709,42.0905,10500.0
2006-04-17 10:45:00,64.42,64.42,64.3,64.34,4300.0,42.0905,42.0905,42.0121,42.0382,4300.0
2006-04-17 10:50:00,64.3,64.47,64.3,64.45,9400.0,42.0121,42.1231,42.0121,42.1101,9400.0
2006-04-17 10:55:00,64.45,64.45,64.3,64.3,8400.0,42.1101,42.1101,42.0121,42.0121,8400.0
2006-04-17 11:00:00,64.3,64.36,64.25,64.33,7800.0,42.0121,42.0513,41.9794,42.0317,7800.0
2006-04-17 11:05:00,64.35,64.53,64.34,64.5,6200.0,42.0447,42.1623,42.0382,42.1427,6200.0
2006-04-17 11:10:00,64.5,64.59,64.5,64.59,6000.0,42.1427,42.2015,42.1427,42.2015,6000.0
2006-04-17 11:15:00,64.56,64.59,64.43,64.47,7700.0,42.1819,42.2015,42.097,42.1231,7700.0
2006-04-17 11:20:00,64.44,64.45,64.4,64.42,3400.0,42.1035,42.1101,42.0774,42.0905,3400.0
2006-04-17 11:25:00,64.42,64.5,64.41,64.46,2600.0,42.0905,42.1427,42.0839,42.1166,2600.0
2006-04-17 11:30:00,64.49,64.56,64.48,64.53,4200.0,42.1362,42.1819,42.1297,42.1623,4200.0
2006-04-17 11:35:00,64.53,64.55,64.48,64.55,4500.0,42.1623,42.1754,42.1297,42.1754,4500.0
2006-04-17 11:40:00,64.54,64.56,64.49,64.49,5800.0,42.1689,42.1819,42.1362,42.1362,5800.0
2006-04-17 11:45:00,64.49,64.54,64.48,64.54,3700.0,42.1362,42.1689,42.1297,42.1689,3700.0
2006-04-17 11:50:00,64.54,64.55,64.44,64.45,8000.0,42.1689,42.1754,42.1035,42.1101,8000.0
2006-04-17 11:55:00,64.44,64.48,64.42,64.48,1700.0,42.1035,42.1297,42.0905,42.1297,1700.0
2006-04-17 12:00:00,64.48,64.54,64.46,64.48,5200.0,42.1297,42.1689,42.1166,42.1297,5200.0
2006-04-17 12:05:00,64.48,64.5,64.36,64.4,9300.0,42.1297,42.1427,42.0513,42.0774,9300.0
2006-04-17 12:10:00,64.4,64.45,64.4,64.41,4100.0,42.0774,42.1101,42.0774,42.0839,4100.0
2006-04-17 12:15:00,64.41,64.41,64.35,64.36,4400.0,42.0839,42.0839,42.0447,42.0513,4400.0
2006-04-17 12:20:00,64.35,64.35,64.27,64.27,7000.0,42.0447,42.0447,41.9925,41.9925,7000.0
2006-04-17 12:25:00,64.28,64.3,64.19,64.19,14200.0,41.999,42.0121,41.9402,41.9402,14200.0
2006-04-17 12:30:00,64.17,64.24,64.15,64.21,5600.0,41.9271,41.9729,41.9141,41.9533,5600.0
2006-04-17 12:35:00,64.21,64.26,64.18,64.26,5200.0,41.9533,41.9859,41.9337,41.9859,5200.0
2006-04-17 12:40:00,64.25,64.26,64.15,64.15,8100.0,41.9794,41.9859,41.9141,41.9141,8100.0
2006-04-17 12:45:00,64.19,64.19,64.01,64.03,5700.0,41.9402,41.9402,41.8226,41.8357,5700.0
2006-04-17 12:50:00,64.07,64.11,64.03,64.1,4500.0,41.8618,41.8879,41.8357,41.8814,4500.0
2006-04-17 12:55:00,64.1,64.12,64.1,64.12,3600.0,41.8814,41.8945,41.8814,41.8945,3600.0
2006-04-17 13:00:00,64.12,64.12,64.08,64.12,5000.0,41.8945,41.8945,41.8683,41.8945,5000.0
2006-04-17 13:05:00,64.12,64.14,64.06,64.14,7300.0,41.8945,41.9075,41.8553,41.9075,7300.0
2006-04-17 13:10:00,64.11,64.22,64.11,64.18,8700.0,41.8879,41.9598,41.8879,41.9337,8700.0
2006-04-17 13:15:00,64.19,64.22,64.18,64.19,4000.0,41.9402,41.9598,41.9337,41.9402,4000.0
2006-04-17 13:20:00,64.17,64.18,64.14,64.17,5900.0,41.9271,41.9337,41.9075,41.9271,5900.0
2006-04-17 13:25:00,64.14,64.25,64.14,64.25,2300.0,41.9075,41.9794,41.9075,41.9794,2300.0
2006-04-17 13:30:00,64.24,64.39,64.24,64.39,8400.0,41.9729,42.0709,41.9729,42.0709,8400.0
2006-04-17 13:35:00,64.39,64.39,64.23,64.23,8500.0,42.0709,42.0709,41.9663,41.9663,8500.0
2006-04-17 13:40:00,64.23,64.31,64.23,64.31,4100.0,41.9663,42.0186,41.9663,42.0186,4100.0
2006-04-17 13:45:00,64.3,64.31,64.25,64.3,2800.0,42.0121,42.0186,41.9794,42.0121,2800.0
2006-04-17 13:50:00,64.3,64.31,64.05,64.1,12900.0,42.0121,42.0186,41.8487,41.8814,12900.0
2006-04-17 13:55:00,64.13,64.24,64.11,64.17,2300.0,41.901,41.9729,41.8879,41.9271,2300.0
2006-04-17 14:00:00,64.2,64.2,64.02,64.02,7600.0,41.9467,41.9467,41.8291,41.8291,7600.0
2006-04-17 14:05:00,64.02,64.13,63.99,64.12,6200.0,41.8291,41.901,41.8095,41.8945,6200.0
2006-04-17 14:10:00,64.15,64.15,64.1,64.12,6500.0,41.9141,41.9141,41.8814,41.8945,6500.0
2006-04-17 14:15:00,64.12,64.15,64.08,64.11,4200.0,41.8945,41.9141,41.8683,41.8879,4200.0
2006-04-17 14:20:00,64.07,64.09,64.02,64.05,5300.0,41.8618,41.8749,41.8291,41.8487,5300.0
2006-04-17 14:25:00,64.06,64.1,64.04,64.04,5800.0,41.8553,41.8814,41.8422,41.8422,5800.0
2006-04-17 14:30:00,64.06,64.17,64.06,64.17,5700.0,41.8553,41.9271,41.8553,41.9271,5700.0
2006-04-17 14:35:00,64.17,64.24,64.17,64.22,6000.0,41.9271,41.9729,41.9271,41.9598,6000.0
2006-04-17 14:40:00,64.22,64.22,64.08,64.09,10800.0,41.9598,41.9598,41.8683,41.8749,10800.0
2006-04-17 14:45:00,64.09,64.13,64.08,64.1,3800.0,41.8749,41.901,41.8683,41.8814,3800.0
2006-04-17 14:50:00,64.09,64.12,64.09,64.1,5200.0,41.8749,41.8945,41.8749,41.8814,5200.0
2006-04-17 14:55:00,64.09,64.1,64.07,64.07,3600.0,41.8749,41.8814,41.8618,41.8618,3600.0
2006-04-17 15:00:00,64.04,64.18,64.04,64.18,8200.0,41.8422,41.9337,41.8422,41.9337,8200.0
2006-04-17 15:05:00,64.16,64.23,64.15,64.2,8200.0,41.9206,41.9663,41.9141,41.9467,8200.0
2006-04-17 15:10:00,64.2,64.23,64.17,64.17,5600.0,41.9467,41.9663,41.9271,41.9271,5600.0
2006-04-17 15:15:00,64.17,64.17,64.09,64.11,6100.0,41.9271,41.9271,41.8749,41.8879,6100.0
2006-04-17 15:20:00,64.11,64.22,64.11,64.22,4900.0,41.8879,41.9598,41.8879,41.9598,4900.0
2006-04-17 15:25:00,64.24,64.26,64.21,64.21,10600.0,41.9729,41.9859,41.9533,41.9533,10600.0
2006-04-17 15:30:00,64.21,64.25,64.21,64.22,10700.0,41.9533,41.9794,41.9533,41.9598,10700.0
2006-04-17 15:35:00,64.23,64.23,64.15,64.17,4500.0,41.9663,41.9663,41.9141,41.9271,4500.0
2006-04-17 15:40:00,64.18,64.18,64.11,64.12,9700.0,41.9337,41.9337,41.8879,41.8945,9700.0
2006-04-17 15:45:00,64.12,64.22,64.11,64.19,12500.0,41.8945,41.9598,41.8879,41.9402,12500.0
2006-04-17 15:50:00,64.19,64.24,64.19,64.22,14000.0,41.9402,41.9729,41.9402,41.9598,14000.0
2006-04-17 15:55:00,64.21,64.26,64.2,64.25,15400.0,41.9533,41.9859,41.9467,41.9794,15400.0
2006-04-18 09:30:00,64.55,64.58,64.44,64.55,15800.0,42.1754,42.195,42.1035,42.1754,15800.0
2006-04-18 09:35:00,64.6,64.75,64.6,64.66,13500.0,42.2081,42.3061,42.2081,42.2473,13500.0
2006-04-18 09:40:00,64.63,64.75,64.58,64.64,18300.0,42.2277,42.3061,42.195,42.2342,18300.0
2006-04-18 09:45:00,64.67,64.76,64.64,64.76,18200.0,42.2538,42.3126,42.2342,42.3126,18200.0
2006-04-18 09:50:00,64.76,64.95,64.67,64.95,17900.0,42.3126,42.4368,42.2538,42.4368,17900.0
2006-04-18 09:55:00,64.92,65.0,64.86,65.0,31400.0,42.4172,42.4694,42.378,42.4694,31400.0
2006-04-18 10:00:00,65.0,65.0,64.66,64.72,11800.0,42.4694,42.4694,42.2473,42.2865,11800.0
2006-04-18 10:05:00,64.72,64.92,64.72,64.8,15800.0,42.2865,42.4172,42.2865,42.3388,15800.0
2006-04-18 10:10:00,64.79,64.81,64.59,64.62,11100.0,42.3322,42.3453,42.2015,42.2211,11100.0
2006-04-18 10:15:00,64.62,64.63,64.52,64.53,8300.0,42.2211,42.2277,42.1558,42.1623,8300.0
2006-04-18 10:20:00,64.57,64.84,64.57,64.8,13000.0,42.1885,42.3649,42.1885,42.3388,13000.0
2006-04-18 10:25:00,64.82,64.82,64.6,64.8,16600.0,42.3518,42.3518,42.2081,42.3388,16600.0
2006-04-18 10:30:00,64.81,64.82,64.71,64.71,11300.0,42.3453,42.3518,42.28,42.28,11300.0
2006-04-18 10:35:00,64.73,64.77,64.6,64.75,10400.0,42.293,42.3192,42.2081,42.3061,10400.0
2006-04-18 10:40:00,64.77,64.94,64.76,64.84,20400.0,42.3192,42.4302,42.3126,42.3649,20400.0
2006-04-18 10:45:00,64.87,64.95,64.84,64.95,14700.0,42.3845,42.4368,42.3649,42.4368,14700.0
2006-04-18 10:50:00,64.96,65.14,64.96,65.04,22700.0,42.4433,42.5609,42.4433,42.4956,22700.0
2006-04-18 10:55:00,65.07,65.13,65.02,65.04,12200.0,42.5152,42.5544,42.4825,42.4956,12200.0
2006-04-18 11:00:00,65.08,65.12,64.99,64.99,20500.0,42.5217,42.5478,42.4629,42.4629,20500.0
2006-04-18 11:05:00,65.02,65.27,65.02,65.22,17300.0,42.4825,42.6458,42.4825,42.6132,17300.0
2006-04-18 11:10:00,65.22,65.4,65.21,65.34,14900.0,42.6132,42.7308,42.6066,42.6916,14900.0
2006-04-18 11:15:00,65.34,65.4,65.28,65.3,19300.0,42.6916,42.7308,42.6524,42.6654,19300.0
2006-04-18 11:20:00,65.31,65.31,65.24,65.24,12700.0,42.672,42.672,42.6262,42.6262,12700.0
2006-04-18 11:25:00,65.23,65.37,65.2,65.37,12700.0,42.6197,42.7112,42.6001,42.7112,12700.0
2006-04-18 11:30:00,65.37,65.45,65.34,65.45,12600.0,42.7112,42.7635,42.6916,42.7635,12600.0
2006-04-18 11:35:00,65.45,65.45,65.38,65.4,28700.0,42.7635,42.7635,42.7177,42.7308,28700.0
2006-04-18 11:40:00,65.4,65.43,65.32,65.43,24900.0,42.7308,42.7504,42.6785,42.7504,24900.0
2006-04-18 11:45:00,65.44,65.61,65.44,65.61,16400.0,42.7569,42.868,42.7569,42.868,16400.0
2006-04-18 11:50:00,65.61,65.71,65.61,65.68,19600.0,42.868,42.9333,42.868,42.9137,19600.0
2006-04-18 11:55:00,65.7,65.79,65.62,65.68,23400.0,42.9268,42.9856,42.8745,42.9137,23400.0
2006-04-18 12:00:00,65.64,65.67,65.52,65.55,18400.0,42.8876,42.9072,42.8092,42.8288,18400.0
2006-04-18 12:05:00,65.56,65.75,65.56,65.74,19100.0,42.8353,42.9595,42.8353,42.9529,19100.0
2006-04-18 12:10:00,65.75,65.8,65.69,65.78,21600.0,42.9595,42.9921,42.9203,42.9791,21600.0
2006-04-18 12:15:00,65.78,65.78,65.45,65.45,22700.0,42.9791,42.9791,42.7635,42.7635,22700.0
2006-04-18 12:20:00,65.45,65.65,65.45,65.57,18300.0,42.7635,42.8941,42.7635,42.8419,18300.0
2006-04-18 12:25:00,65.57,65.85,65.56,65.8,31300.0,42.8419,43.0248,42.8353,42.9921,31300.0
2006-04-18 12:30:00,65.8,65.85,65.69,65.85,28600.0,42.9921,43.0248,42.9203,43.0248,28600.0
2006-04-18 12:35:00,65.87,65.97,65.79,65.83,32000.0,43.0379,43.1032,42.9856,43.0117,32000.0
2006-04-18 12:40:00,65.82,65.97,65.8,65.89,21000.0,43.0052,43.1032,42.9921,43.0509,21000.0
2006-04-18 12:45:00,65.91,66.03,65.85,66.03,24300.0,43.064,43.1424,43.0248,43.1424,24300.0
2006-04-18 12:50:00,66.04,66.06,65.89,66.0,21000.0,43.1489,43.162,43.0509,43.1228,21000.0
2006-04-18 12:55:00,66.01,66.01,65.84,65.96,21700.0,43.1293,43.1293,43.0183,43.0967,21700.0
2006-04-18 13:00:00,65.96,65.96,65.86,65.91,13000.0,43.0967,43.0967,43.0313,43.064,13000.0
2006-04-18 13:05:00,65.91,65.99,65.84,65.91,26100.0,43.064,43.1163,43.0183,43.064,26100.0
2006-04-18 13:10:00,65.89,66.0,65.89,66.0,27200.0,43.0509,43.1228,43.0509,43.1228,27200.0
2006-04-18 13:15:00,66.01,66.05,65.94,66.01,18500.0,43.1293,43.1555,43.0836,43.1293,18500.0
2006-04-18 13:20:00,65.99,65.99,65.9,65.9,13500.0,43.1163,43.1163,43.0575,43.0575,13500.0
2006-04-18 13:25:00,65.88,65.89,65.86,65.87,5300.0,43.0444,43.0509,43.0313,43.0379,5300.0
2006-04-18 13:30:00,65.88,65.94,65.84,65.94,6700.0,43.0444,43.0836,43.0183,43.0836,6700.0
2006-04-18 13:35:00,65.95,65.96,65.9,65.9,14900.0,43.0901,43.0967,43.0575,43.0575,14900.0
2006-04-18 13:40:00,65.91,65.93,65.75,65.85,12900.0,43.064,43.0771,42.9595,43.0248,12900.0
2006-04-18 13:45:00,65.79,65.88,65.79,65.83,20700.0,42.9856,43.0444,42.9856,43.0117,20700.0
2006-04-18 13:50:00,65.81,65.87,65.76,65.8,24500.0,42.9987,43.0379,42.966,42.9921,24500.0
2006-04-18 13:55:00,65.81,65.84,65.74,65.74,12700.0,42.9987,43.0183,42.9529,42.9529,12700.0
2006-04-18 14:00:00,65.74,66.09,65.74,66.04,27200.0,42.9529,43.1816,42.9529,43.1489,27200.0
2006-04-18 14:05:00,66.07,66.27,66.06,66.06,47300.0,43.1685,43.2992,43.162,43.162,47300.0
2006-04-18 14:10:00,66.05,66.08,65.96,66.01,35600.0,43.1555,43.1751,43.0967,43.1293,35600.0
2006-04-18 14:15:00,66.02,66.02,65.81,65.94,30800.0,43.1359,43.1359,42.9987,43.0836,30800.0
2006-04-18 14:20:00,65.95,65.96,65.85,65.95,18800.0,43.0901,43.0967,43.0248,43.0901,18800.0
2006-04-18 14:25:00,65.95,66.09,65.95,66.04,15900.0,43.0901,43.1816,43.0901,43.1489,15900.0
2006-04-18 14:30:00,66.0,66.05,65.87,65.96,23600.0,43.1228,43.1555,43.0379,43.0967,23600.0
2006-04-18 14:35:00,65.96,65.99,65.91,65.94,18100.0,43.0967,43.1163,43.064,43.0836,18100.0
2006-04-18 14:40:00,65.92,65.97,65.89,65.91,26000.0,43.0705,43.1032,43.0509,43.064,26000.0
2006-04-18 14:45:00,65.92,66.06,65.92,66.06,19700.0,43.0705,43.162,43.0705,43.162,19700.0
2006-04-18 14:50:00,66.05,66.16,66.03,66.15,23500.0,43.1555,43.2273,43.1424,43.2208,23500.0
2006-04-18 14:55:00,66.12,66.15,66.1,66.14,17300.0,43.2012,43.2208,43.1881,43.2143,17300.0
2006-04-18 15:00:00,66.14,66.25,66.11,66.24,38500.0,43.2143,43.2862,43.1947,43.2796,38500.0
2006-04-18 15:05:00,66.23,66.24,66.16,66.16,26700.0,43.2731,43.2796,43.2273,43.2273,26700.0
2006-04-18 15:10:00,66.16,66.47,66.14,66.45,42200.0,43.2273,43.4299,43.2143,43.4168,42200.0
2006-04-18 15:15:00,66.46,66.65,66.43,66.65,37900.0,43.4234,43.5475,43.4038,43.5475,37900.0
2006-04-18 15:20:00,66.64,66.65,66.38,66.44,40800.0,43.541,43.5475,43.3711,43.4103,40800.0
2006-04-18 15:25:00,66.44,66.65,66.44,66.53,38800.0,43.4103,43.5475,43.4103,43.4691,38800.0
2006-04-18 15:30:00,66.53,66.65,66.53,66.65,37700.0,43.4691,43.5475,43.4691,43.5475,37700.0
2006-04-18 15:35:00,66.62,66.65,66.52,66.53,20300.0,43.5279,43.5475,43.4626,43.4691,20300.0
2006-04-18 15:40:00,66.52,66.53,66.42,66.44,38100.0,43.4626,43.4691,43.3972,43.4103,38100.0
2006-04-18 15:45:00,66.44,66.61,66.42,66.61,27000.0,43.4103,43.5214,43.3972,43.5214,27000.0
2006-04-18 15:50:00,66.6,66.6,66.46,66.46,29400.0,43.5148,43.5148,43.4234,43.4234,29400.0
2006-04-18 15:55:00,66.45,66.47,66.44,66.45,42300.0,43.4168,43.4299,43.4103,43.4168,42300.0
2006-04-19 09:30:00,68.49,68.5,67.66,68.14,112100.0,44.7497,44.7562,44.2074,44.521,112100.0
2006-04-19 09:35:00,68.15,68.65,68.14,68.5,130200.0,44.5276,44.8543,44.521,44.7562,130200.0
2006-04-19 09:40:00,68.46,68.7,68.25,68.25,60700.0,44.7301,44.8869,44.5929,44.5929,60700.0
2006-04-19 09:45:00,68.25,68.35,68.05,68.16,24900.0,44.5929,44.6582,44.4622,44.5341,24900.0
2006-04-19 09:50:00,68.17,68.17,67.9,68.11,35100.0,44.5406,44.5406,44.3642,44.5014,35100.0
2006-04-19 09:55:00,68.12,68.2,67.84,67.85,37100.0,44.508,44.5602,44.325,44.3316,37100.0
2006-04-19 10:00:00,67.87,67.97,67.68,67.69,32400.0,44.3446,44.41,44.2205,44.227,32400.0
2006-04-19 10:05:00,67.66,67.88,67.6,67.6,46400.0,44.2074,44.3512,44.1682,44.1682,46400.0
2006-04-19 10:10:00,67.6,67.8,67.44,67.47,24900.0,44.1682,44.2989,44.0637,44.0833,24900.0
2006-04-19 10:15:00,67.44,67.62,67.35,67.44,15800.0,44.0637,44.1813,44.0049,44.0637,15800.0
2006-04-19 10:20:00,67.3,67.43,67.1,67.25,46100.0,43.9722,44.0571,43.8415,43.9395,46100.0
2006-04-19 10:25:00,67.25,67.51,67.22,67.51,18100.0,43.9395,44.1094,43.9199,44.1094,18100.0
2006-04-19 10:30:00,67.5,67.51,67.32,67.37,15800.0,44.1029,44.1094,43.9853,44.0179,15800.0
2006-04-19 10:35:00,67.37,67.51,67.35,67.46,15600.0,44.0179,44.1094,44.0049,44.0767,15600.0
2006-04-19 10:40:00,67.47,67.67,67.37,67.62,47900.0,44.0833,44.2139,44.0179,44.1813,47900.0
2006-04-19 10:45:00,67.62,67.62,67.5,67.51,19500.0,44.1813,44.1813,44.1029,44.1094,19500.0
2006-04-19 10:50:00,67.51,67.53,67.43,67.51,18800.0,44.1094,44.1225,44.0571,44.1094,18800.0
2006-04-19 10:55:00,67.52,67.64,67.52,67.64,31200.0,44.1159,44.1943,44.1159,44.1943,31200.0
2006-04-19 11:00:00,67.63,67.93,67.55,67.92,34200.0,44.1878,44.3838,44.1355,44.3773,34200.0
2006-04-19 11:05:00,67.84,67.91,67.77,67.9,19300.0,44.325,44.3708,44.2793,44.3642,19300.0
2006-04-19 11:10:00,67.89,67.97,67.84,67.94,22600.0,44.3577,44.41,44.325,44.3904,22600.0
2006-04-19 11:15:00,67.94,68.16,67.75,68.16,44400.0,44.3904,44.5341,44.2662,44.5341,44400.0
2006-04-19 11:20:00,68.1,68.7,68.1,68.31,90200.0,44.4949,44.8869,44.4949,44.6321,90200.0
2006-04-19 11:25:00,68.31,68.4,68.2,68.38,31200.0,44.6321,44.6909,44.5602,44.6778,31200.0
2006-04-19 11:30:00,68.4,68.57,68.4,68.42,42300.0,44.6909,44.802,44.6909,44.704,42300.0
2006-04-19 11:35:00,68.42,68.58,68.4,68.4,51200.0,44.704,44.8085,44.6909,44.6909,51200.0
2006-04-19 11:40:00,68.4,68.49,68.28,68.31,48200.0,44.6909,44.7497,44.6125,44.6321,48200.0
2006-04-19 11:45:00,68.31,68.45,68.0,68.12,41900.0,44.6321,44.7236,44.4296,44.508,41900.0
2006-04-19 11:50:00,68.12,68.29,68.0,68.28,20500.0,44.508,44.619,44.4296,44.6125,20500.0
2006-04-19 11:55:00,68.28,68.31,68.06,68.23,19000.0,44.6125,44.6321,44.4688,44.5798,19000.0
2006-04-19 12:00:00,68.22,68.25,68.11,68.13,17000.0,44.5733,44.5929,44.5014,44.5145,17000.0
2006-04-19 12:05:00,68.13,68.48,68.12,68.48,19900.0,44.5145,44.7432,44.508,44.7432,19900.0
2006-04-19 12:10:00,68.49,68.5,68.24,68.29,19100.0,44.7497,44.7562,44.5864,44.619,19100.0
2006-04-19 12:15:00,68.28,68.47,68.28,68.45,16700.0,44.6125,44.7366,44.6125,44.7236,16700.0
2006-04-19 12:20:00,68.46,68.65,68.45,68.55,26500.0,44.7301,44.8543,44.7236,44.7889,26500.0
2006-04-19 12:25:00,68.56,68.6,68.52,68.54,19300.0,44.7954,44.8216,44.7693,44.7824,19300.0
2006-04-19 12:30:00,68.55,68.6,68.54,68.58,20900.0,44.7889,44.8216,44.7824,44.8085,20900.0
2006-04-19 12:35:00,68.58,68.6,68.51,68.55,33400.0,44.8085,44.8216,44.7628,44.7889,33400.0
2006-04-19 12:40:00,68.57,68.68,68.55,68.66,19500.0,44.802,44.8739,44.7889,44.8608,19500.0
2006-04-19 12:45:00,68.67,68.67,68.53,68.56,20900.0,44.8673,44.8673,44.7758,44.7954,20900.0
2006-04-19 12:50:00,68.56,68.66,68.54,68.57,25800.0,44.7954,44.8608,44.7824,44.802,25800.0
2006-04-19 12:55:00,68.55,68.57,68.28,68.57,28600.0,44.7889,44.802,44.6125,44.802,28600.0
2006-04-19 13:00:00,68.58,68.65,68.58,68.58,17400.0,44.8085,44.8543,44.8085,44.8085,17400.0
2006-04-19 13:05:00,68.5,68.59,68.4,68.59,21200.0,44.7562,44.8151,44.6909,44.8151,21200.0
2006-04-19 13:10:00,68.59,68.64,68.48,68.48,17900.0,44.8151,44.8477,44.7432,44.7432,17900.0
2006-04-19 13:15:00,68.48,68.63,68.48,68.62,18900.0,44.7432,44.8412,44.7432,44.8347,18900.0
2006-04-19 13:20:00,68.62,68.74,68.62,68.66,27700.0,44.8347,44.9131,44.8347,44.8608,27700.0
2006-04-19 13:25:00,68.66,68.8,68.53,68.79,33200.0,44.8608,44.9523,44.7758,44.9457,33200.0
2006-04-19 13:30:00,68.79,69.08,68.79,69.08,61900.0,44.9457,45.1352,44.9457,45.1352,61900.0
2006-04-19 13:35:00,69.08,69.15,68.94,69.01,47400.0,45.1352,45.1809,45.0437,45.0895,47400.0
2006-04-19 13:40:00,69.0,69.1,69.0,69.09,27500.0,45.0829,45.1483,45.0829,45.1417,27500.0
2006-04-19 13:45:00,69.07,69.38,69.07,69.38,35100.0,45.1287,45.3312,45.1287,45.3312,35100.0
2006-04-19 13:50:00,69.37,69.39,69.12,69.18,43900.0,45.3247,45.3378,45.1613,45.2005,43900.0
2006-04-19 13:55:00,69.17,69.57,69.13,69.48,79600.0,45.194,45.4554,45.1679,45.3966,79600.0
2006-04-19 14:00:00,69.48,69.62,69.15,69.15,77400.0,45.3966,45.488,45.1809,45.1809,77400.0
2006-04-19 14:05:00,69.15,69.17,68.97,68.98,36800.0,45.1809,45.194,45.0633,45.0699,36800.0
2006-04-19 14:10:00,68.98,68.98,68.7,68.92,61700.0,45.0699,45.0699,44.8869,45.0307,61700.0
2006-04-19 14:15:00,68.88,69.02,68.82,69.02,34800.0,45.0045,45.096,44.9653,45.096,34800.0
2006-04-19 14:20:00,69.03,69.19,68.99,69.12,24800.0,45.1025,45.2071,45.0764,45.1613,24800.0
2006-04-19 14:25:00,69.11,69.11,68.92,68.98,32300.0,45.1548,45.1548,45.0307,45.0699,32300.0
2006-04-19 14:30:00,68.96,68.98,68.77,68.79,27300.0,45.0568,45.0699,44.9327,44.9457,27300.0
2006-04-19 14:35:00,68.8,68.81,68.67,68.67,48600.0,44.9523,44.9588,44.8673,44.8673,48600.0
2006-04-19 14:40:00,68.66,68.75,68.56,68.63,58500.0,44.8608,44.9196,44.7954,44.8412,58500.0
2006-04-19 14:45:00,68.51,68.97,68.25,68.47,51500.0,44.7628,45.0633,44.5929,44.7366,51500.0
2006-04-19 14:50:00,68.47,68.61,68.47,68.61,36900.0,44.7366,44.8281,44.7366,44.8281,36900.0
2006-04-19 14:55:00,68.62,68.75,68.59,68.59,33900.0,44.8347,44.9196,44.8151,44.8151,33900.0
2006-04-19 15:00:00,68.61,68.7,68.6,68.64,25400.0,44.8281,44.8869,44.8216,44.8477,25400.0
2006-04-19 15:05:00,68.63,68.85,68.63,68.84,31400.0,44.8412,44.9849,44.8412,44.9784,31400.0
2006-04-19 15:10:00,68.85,69.01,68.85,69.01,32800.0,44.9849,45.0895,44.9849,45.0895,32800.0
2006-04-19 15:15:00,69.0,69.1,68.93,68.97,29900.0,45.0829,45.1483,45.0372,45.0633,29900.0
2006-04-19 15:20:00,68.96,69.17,68.95,69.16,27100.0,45.0568,45.194,45.0503,45.1875,27100.0
2006-04-19 15:25:00,69.17,69.24,69.13,69.23,32600.0,45.194,45.2397,45.1679,45.2332,32600.0
2006-04-19 15:30:00,69.23,69.32,69.17,69.27,42800.0,45.2332,45.292,45.194,45.2593,42800.0
2006-04-19 15:35:00,69.27,69.32,69.08,69.13,48400.0,45.2593,45.292,45.1352,45.1679,48400.0
2006-04-19 15:40:00,69.13,69.28,69.08,69.27,30900.0,45.1679,45.2659,45.1352,45.2593,30900.0
2006-04-19 15:45:00,69.27,69.5,69.27,69.45,50300.0,45.2593,45.4096,45.2593,45.377,50300.0
2006-04-19 15:50:00,69.44,69.52,69.4,69.44,44700.0,45.3704,45.4227,45.3443,45.3704,44700.0
2006-04-19 15:55:00,69.43,69.44,69.39,69.41,53200.0,45.3639,45.3704,45.3378,45.3508,53200.0
2006-04-20 09:30:00,68.51,68.68,68.51,68.67,83000.0,44.7628,44.8739,44.7628,44.8673,83000.0
2006-04-20 09:35:00,68.68,68.93,68.6,68.61,44600.0,44.8739,45.0372,44.8216,44.8281,44600.0
2006-04-20 09:40:00,68.61,68.65,68.54,68.56,60200.0,44.8281,44.8543,44.7824,44.7954,60200.0
2006-04-20 09:45:00,68.56,68.91,68.56,68.87,47200.0,44.7954,45.0241,44.7954,44.998,47200.0
2006-04-20 09:50:00,68.92,69.02,68.72,68.75,254900.0,45.0307,45.096,44.9,44.9196,254900.0
2006-04-20 09:55:00,68.74,69.0,68.74,68.98,48200.0,44.9131,45.0829,44.9131,45.0699,48200.0
2006-04-20 10:00:00,68.89,68.89,68.76,68.83,39900.0,45.0111,45.0111,44.9261,44.9719,39900.0
2006-04-20 10:05:00,68.83,69.0,68.83,69.0,17700.0,44.9719,45.0829,44.9719,45.0829,17700.0
2006-04-20 10:10:00,69.0,69.0,68.7,68.88,64700.0,45.0829,45.0829,44.8869,45.0045,64700.0
2006-04-20 10:15:00,68.89,68.96,68.81,68.86,24200.0,45.0111,45.0568,44.9588,44.9915,24200.0
2006-04-20 10:20:00,68.86,68.86,68.79,68.8,66700.0,44.9915,44.9915,44.9457,44.9523,66700.0
2006-04-20 10:25:00,68.79,68.86,68.74,68.77,24800.0,44.9457,44.9915,44.9131,44.9327,24800.0
2006-04-20 10:30:00,68.76,68.76,68.65,68.66,21700.0,44.9261,44.9261,44.8543,44.8608,21700.0
2006-04-20 10:35:00,68.65,68.66,68.5,68.52,29000.0,44.8543,44.8608,44.7562,44.7693,29000.0
2006-04-20 10:40:00,68.52,68.54,68.26,68.3,36400.0,44.7693,44.7824,44.5994,44.6256,36400.0
2006-04-20 10:45:00,68.3,68.33,67.99,68.0,50500.0,44.6256,44.6452,44.423,44.4296,50500.0
2006-04-20 10:50:00,68.0,68.08,67.99,68.01,35000.0,44.4296,44.4818,44.423,44.4361,35000.0
2006-04-20 10:55:00,67.99,68.04,67.97,67.97,21800.0,44.423,44.4557,44.41,44.41,21800.0
2006-04-20 11:00:00,67.96,68.06,67.91,68.04,31300.0,44.4034,44.4688,44.3708,44.4557,31300.0
2006-04-20 11:05:00,68.05,68.36,68.03,68.36,34200.0,44.4622,44.6648,44.4492,44.6648,34200.0
2006-04-20 11:10:00,68.42,68.42,68.25,68.26,20500.0,44.704,44.704,44.5929,44.5994,20500.0
2006-04-20 11:15:00,68.26,68.3,68.12,68.14,23200.0,44.5994,44.6256,44.508,44.521,23200.0
2006-04-20 11:20:00,68.16,68.28,68.16,68.28,12700.0,44.5341,44.6125,44.5341,44.6125,12700.0
2006-04-20 11:25:00,68.28,68.31,68.13,68.29,10900.0,44.6125,44.6321,44.5145,44.619,10900.0
2006-04-20 11:30:00,68.29,68.47,68.29,68.4,27300.0,44.619,44.7366,44.619,44.6909,27300.0
2006-04-20 11:35:00,68.4,68.45,68.4,68.43,15000.0,44.6909,44.7236,44.6909,44.7105,15000.0
2006-04-20 11:40:00,68.45,68.45,68.43,68.45,12100.0,44.7236,44.7236,44.7105,44.7236,12100.0
2006-04-20 11:45:00,68.45,68.45,68.35,68.36,14500.0,44.7236,44.7236,44.6582,44.6648,14500.0
2006-04-20 11:50:00,68.34,68.4,68.34,68.4,15900.0,44.6517,44.6909,44.6517,44.6909,15900.0
2006-04-20 11:55:00,68.4,68.4,68.27,68.28,14100.0,44.6909,44.6909,44.606,44.6125,14100.0
2006-04-20 12:00:00,68.26,68.29,68.15,68.21,14500.0,44.5994,44.619,44.5276,44.5668,14500.0
2006-04-20 12:05:00,68.21,68.34,68.21,68.22,12700.0,44.5668,44.6517,44.5668,44.5733,12700.0
2006-04-20 12:10:00,68.26,68.32,68.2,68.32,10600.0,44.5994,44.6386,44.5602,44.6386,10600.0
2006-04-20 12:15:00,68.35,68.35,68.22,68.24,14100.0,44.6582,44.6582,44.5733,44.5864,14100.0
2006-04-20 12:20:00,68.23,68.3,68.22,68.27,18800.0,44.5798,44.6256,44.5733,44.606,18800.0
2006-04-20 12:25:00,68.27,68.3,68.21,68.24,15500.0,44.606,44.6256,44.5668,44.5864,15500.0
2006-04-20 12:30:00,68.26,68.29,68.24,68.28,8600.0,44.5994,44.619,44.5864,44.6125,8600.0
2006-04-20 12:35:00,68.28,68.36,68.28,68.34,7900.0,44.6125,44.6648,44.6125,44.6517,7900.0
2006-04-20 12:40:00,68.35,68.4,68.32,68.36,35900.0,44.6582,44.6909,44.6386,44.6648,35900.0
2006-04-20 12:45:00,68.36,68.39,68.3,68.37,14700.0,44.6648,44.6844,44.6256,44.6713,14700.0
2006-04-20 12:50:00,68.37,68.37,68.26,68.28,5500.0,44.6713,44.6713,44.5994,44.6125,5500.0
2006-04-20 12:55:00,68.28,68.37,68.24,68.37,15000.0,44.6125,44.6713,44.5864,44.6713,15000.0
2006-04-20 13:00:00,68.38,68.38,68.3,68.33,7000.0,44.6778,44.6778,44.6256,44.6452,7000.0
2006-04-20 13:05:00,68.33,68.33,68.27,68.31,13200.0,44.6452,44.6452,44.606,44.6321,13200.0
2006-04-20 13:10:00,68.31,68.36,68.3,68.33,9500.0,44.6321,44.6648,44.6256,44.6452,9500.0
2006-04-20 13:15:00,68.32,68.32,68.26,68.26,13800.0,44.6386,44.6386,44.5994,44.5994,13800.0
2006-04-20 13:20:00,68.26,68.26,68.07,68.07,21300.0,44.5994,44.5994,44.4753,44.4753,21300.0
2006-04-20 13:25:00,68.07,68.22,68.07,68.2,10400.0,44.4753,44.5733,44.4753,44.5602,10400.0
2006-04-20 13:30:00,68.2,68.23,68.15,68.22,21700.0,44.5602,44.5798,44.5276,44.5733,21700.0
2006-04-20 13:35:00,68.22,68.22,68.18,68.22,6500.0,44.5733,44.5733,44.5472,44.5733,6500.0
2006-04-20 13:40:00,68.22,68.22,68.18,68.22,12100.0,44.5733,44.5733,44.5472,44.5733,12100.0
2006-04-20 13:45:00,68.22,68.25,68.15,68.25,19500.0,44.5733,44.5929,44.5276,44.5929,19500.0
2006-04-20 13:50:00,68.25,68.35,68.24,68.35,29900.0,44.5929,44.6582,44.5864,44.6582,29900.0
2006-04-20 13:55:00,68.38,68.4,68.35,68.35,19100.0,44.6778,44.6909,44.6582,44.6582,19100.0
2006-04-20 14:00:00,68.35,68.5,68.33,68.49,14000.0,44.6582,44.7562,44.6452,44.7497,14000.0
2006-04-20 14:05:00,68.48,68.49,68.4,68.42,12800.0,44.7432,44.7497,44.6909,44.704,12800.0
2006-04-20 14:10:00,68.4,68.51,68.36,68.48,23300.0,44.6909,44.7628,44.6648,44.7432,23300.0
2006-04-20 14:15:00,68.48,68.55,68.45,68.49,18900.0,44.7432,44.7889,44.7236,44.7497,18900.0
2006-04-20 14:20:00,68.46,68.55,68.43,68.55,14200.0,44.7301,44.7889,44.7105,44.7889,14200.0
2006-04-20 14:25:00,68.55,68.55,68.52,68.55,11600.0,44.7889,44.7889,44.7693,44.7889,11600.0
2006-04-20 14:30:00,68.55,68.6,68.47,68.6,32600.0,44.7889,44.8216,44.7366,44.8216,32600.0
2006-04-20 14:35:00,68.6,68.6,68.32,68.32,25100.0,44.8216,44.8216,44.6386,44.6386,25100.0
2006-04-20 14:40:00,68.31,68.5,68.25,68.47,25100.0,44.6321,44.7562,44.5929,44.7366,25100.0
2006-04-20 14:45:00,68.47,68.6,68.46,68.6,8000.0,44.7366,44.8216,44.7301,44.8216,8000.0
2006-04-20 14:50:00,68.59,68.6,68.5,68.6,15700.0,44.8151,44.8216,44.7562,44.8216,15700.0
2006-04-20 14:55:00,68.61,68.7,68.56,68.57,8100.0,44.8281,44.8869,44.7954,44.802,8100.0
2006-04-20 15:00:00,68.57,68.58,68.52,68.55,12900.0,44.802,44.8085,44.7693,44.7889,12900.0
2006-04-20 15:05:00,68.55,68.55,68.37,68.37,33800.0,44.7889,44.7889,44.6713,44.6713,33800.0
2006-04-20 15:10:00,68.39,68.52,68.39,68.46,13100.0,44.6844,44.7693,44.6844,44.7301,13100.0
2006-04-20 15:15:00,68.47,68.55,68.47,68.53,16800.0,44.7366,44.7889,44.7366,44.7758,16800.0
2006-04-20 15:20:00,68.53,68.54,68.49,68.52,32400.0,44.7758,44.7824,44.7497,44.7693,32400.0
2006-04-20 15:25:00,68.53,68.55,68.46,68.53,26000.0,44.7758,44.7889,44.7301,44.7758,26000.0
2006-04-20 15:30:00,68.53,68.65,68.53,68.56,24700.0,44.7758,44.8543,44.7758,44.7954,24700.0
2006-04-20 15:35:00,68.55,68.58,68.46,68.53,25400.0,44.7889,44.8085,44.7301,44.7758,25400.0
2006-04-20 15:40:00,68.53,68.53,68.48,68.49,27100.0,44.7758,44.7758,44.7432,44.7497,27100.0
2006-04-20 15:45:00,68.48,68.5,68.38,68.38,42200.0,44.7432,44.7562,44.6778,44.6778,42200.0
2006-04-20 15:50:00,68.37,68.37,68.25,68.3,50100.0,44.6713,44.6713,44.5929,44.6256,50100.0
2006-04-20 15:55:00,68.3,68.44,68.29,68.38,35700.0,44.6256,44.717,44.619,44.6778,35700.0
2006-04-21 09:30:00,68.19,68.33,68.0,68.01,141700.0,44.5537,44.6452,44.4296,44.4361,141700.0
2006-04-21 09:35:00,68.01,68.48,68.0,68.48,17100.0,44.4361,44.7432,44.4296,44.7432,17100.0
2006-04-21 09:40:00,68.47,68.55,68.35,68.55,33500.0,44.7366,44.7889,44.6582,44.7889,33500.0
2006-04-21 09:45:00,68.54,68.54,68.2,68.38,28800.0,44.7824,44.7824,44.5602,44.6778,28800.0
2006-04-21 09:50:00,68.35,68.37,68.13,68.22,21400.0,44.6582,44.6713,44.5145,44.5733,21400.0
2006-04-21 09:55:00,68.23,68.4,68.23,68.31,13100.0,44.5798,44.6909,44.5798,44.6321,13100.0
2006-04-21 10:00:00,68.27,68.35,68.26,68.34,5800.0,44.606,44.6582,44.5994,44.6517,5800.0
2006-04-21 10:05:00,68.35,68.39,68.21,68.23,12000.0,44.6582,44.6844,44.5668,44.5798,12000.0
2006-04-21 10:10:00,68.3,68.42,68.3,68.33,16600.0,44.6256,44.704,44.6256,44.6452,16600.0
2006-04-21 10:15:00,68.31,68.31,68.15,68.17,24800.0,44.6321,44.6321,44.5276,44.5406,24800.0
2006-04-21 10:20:00,68.16,68.21,68.09,68.13,25100.0,44.5341,44.5668,44.4884,44.5145,25100.0
2006-04-21 10:25:00,68.13,68.13,68.0,68.06,12600.0,44.5145,44.5145,44.4296,44.4688,12600.0
2006-04-21 10:30:00,68.06,68.07,67.97,68.01,23400.0,44.4688,44.4753,44.41,44.4361,23400.0
2006-04-21 10:35:00,68.01,68.14,68.0,68.1,30800.0,44.4361,44.521,44.4296,44.4949,30800.0
2006-04-21 10:40:00,68.1,68.13,68.07,68.1,11300.0,44.4949,44.5145,44.4753,44.4949,11300.0
2006-04-21 10:45:00,68.11,68.12,68.05,68.08,18400.0,44.5014,44.508,44.4622,44.4818,18400.0
2006-04-21 10:50:00,68.08,68.18,68.02,68.18,21100.0,44.4818,44.5472,44.4426,44.5472,21100.0
2006-04-21 10:55:00,68.18,68.22,68.02,68.03,14800.0,44.5472,44.5733,44.4426,44.4492,14800.0
2006-04-21 11:00:00,68.03,68.24,68.02,68.18,15000.0,44.4492,44.5864,44.4426,44.5472,15000.0
2006-04-21 11:05:00,68.18,68.26,68.14,68.25,15000.0,44.5472,44.5994,44.521,44.5929,15000.0
2006-04-21 11:10:00,68.26,68.26,68.1,68.15,10500.0,44.5994,44.5994,44.4949,44.5276,10500.0
2006-04-21 11:15:00,68.15,68.26,68.1,68.26,26300.0,44.5276,44.5994,44.4949,44.5994,26300.0
2006-04-21 11:20:00,68.24,68.33,68.24,68.26,16100.0,44.5864,44.6452,44.5864,44.5994,16100.0
2006-04-21 11:25:00,68.26,68.35,68.24,68.29,15200.0,44.5994,44.6582,44.5864,44.619,15200.0
2006-04-21 11:30:00,68.27,68.3,68.19,68.28,11600.0,44.606,44.6256,44.5537,44.6125,11600.0
2006-04-21 11:35:00,68.28,68.32,68.22,68.25,11800.0,44.6125,44.6386,44.5733,44.5929,11800.0
2006-04-21 11:40:00,68.26,68.27,68.17,68.17,10800.0,44.5994,44.606,44.5406,44.5406,10800.0
2006-04-21 11:45:00,68.22,68.32,68.2,68.3,30500.0,44.5733,44.6386,44.5602,44.6256,30500.0
2006-04-21 11:50:00,68.3,68.3,68.2,68.27,6500.0,44.6256,44.6256,44.5602,44.606,6500.0
2006-04-21 11:55:00,68.28,68.32,68.24,68.28,7100.0,44.6125,44.6386,44.5864,44.6125,7100.0
2006-04-21 12:00:00,68.27,68.3,68.22,68.25,11000.0,44.606,44.6256,44.5733,44.5929,11000.0
2006-04-21 12:05:00,68.28,68.32,68.25,68.29,9400.0,44.6125,44.6386,44.5929,44.619,9400.0
2006-04-21 12:10:00,68.29,68.31,68.2,68.21,6900.0,44.619,44.6321,44.5602,44.5668,6900.0
2006-04-21 12:15:00,68.21,68.29,68.09,68.13,16600.0,44.5668,44.619,44.4884,44.5145,16600.0
2006-04-21 12:20:00,68.15,68.29,68.15,68.25,7800.0,44.5276,44.619,44.5276,44.5929,7800.0
2006-04-21 12:25:00,68.23,68.26,68.16,68.19,7600.0,44.5798,44.5994,44.5341,44.5537,7600.0
2006-04-21 12:30:00,68.19,68.28,68.1,68.28,8400.0,44.5537,44.6125,44.4949,44.6125,8400.0
2006-04-21 12:35:00,68.31,68.31,68.22,68.27,6300.0,44.6321,44.6321,44.5733,44.606,6300.0
2006-04-21 12:40:00,68.32,68.32,68.26,68.31,3500.0,44.6386,44.6386,44.5994,44.6321,3500.0
2006-04-21 12:45:00,68.31,68.38,68.28,68.31,7000.0,44.6321,44.6778,44.6125,44.6321,7000.0
2006-04-21 12:50:00,68.32,68.32,68.28,68.31,5900.0,44.6386,44.6386,44.6125,44.6321,5900.0
2006-04-21 12:55:00,68.31,68.35,68.2,68.25,6400.0,44.6321,44.6582,44.5602,44.5929,6400.0
2006-04-21 13:00:00,68.25,68.4,68.25,68.4,11100.0,44.5929,44.6909,44.5929,44.6909,11100.0
2006-04-21 13:05:00,68.38,68.39,68.34,68.37,6500.0,44.6778,44.6844,44.6517,44.6713,6500.0
2006-04-21 13:10:00,68.37,68.38,68.31,68.36,10200.0,44.6713,44.6778,44.6321,44.6648,10200.0
2006-04-21 13:15:00,68.33,68.38,68.25,68.36,30100.0,44.6452,44.6778,44.5929,44.6648,30100.0
2006-04-21 13:20:00,68.35,68.36,68.31,68.35,5700.0,44.6582,44.6648,44.6321,44.6582,5700.0
2006-04-21 13:25:00,68.36,68.37,68.28,68.35,10400.0,44.6648,44.6713,44.6125,44.6582,10400.0
2006-04-21 13:30:00,68.37,68.47,68.35,68.46,8800.0,44.6713,44.7366,44.6582,44.7301,8800.0
2006-04-21 13:35:00,68.47,68.49,68.41,68.42,17700.0,44.7366,44.7497,44.6974,44.704,17700.0
2006-04-21 13:40:00,68.4,68.48,68.4,68.4,6700.0,44.6909,44.7432,44.6909,44.6909,6700.0
2006-04-21 13:45:00,68.42,68.43,68.36,68.41,11400.0,44.704,44.7105,44.6648,44.6974,11400.0
2006-04-21 13:50:00,68.42,68.44,68.39,68.39,6900.0,44.704,44.717,44.6844,44.6844,6900.0
2006-04-21 13:55:00,68.39,68.4,68.35,68.4,5600.0,44.6844,44.6909,44.6582,44.6909,5600.0
2006-04-21 14:00:00,68.4,68.43,68.24,68.28,8000.0,44.6909,44.7105,44.5864,44.6125,8000.0
2006-04-21 14:05:00,68.27,68.27,68.17,68.2,11100.0,44.606,44.606,44.5406,44.5602,11100.0
2006-04-21 14:10:00,68.17,68.2,68.1,68.19,12800.0,44.5406,44.5602,44.4949,44.5537,12800.0
2006-04-21 14:15:00,68.18,68.18,68.08,68.18,7600.0,44.5472,44.5472,44.4818,44.5472,7600.0
2006-04-21 14:20:00,68.2,68.23,68.18,68.18,7500.0,44.5602,44.5798,44.5472,44.5472,7500.0
2006-04-21 14:25:00,68.17,68.17,68.04,68.06,12900.0,44.5406,44.5406,44.4557,44.4688,12900.0
2006-04-21 14:30:00,68.07,68.1,68.01,68.08,17800.0,44.4753,44.4949,44.4361,44.4818,17800.0
2006-04-21 14:35:00,68.08,68.1,68.0,68.1,16700.0,44.4818,44.4949,44.4296,44.4949,16700.0
2006-04-21 14:40:00,68.12,68.17,68.06,68.07,12300.0,44.508,44.5406,44.4688,44.4753,12300.0
2006-04-21 14:45:00,68.07,68.07,67.86,67.86,21200.0,44.4753,44.4753,44.3381,44.3381,21200.0
2006-04-21 14:50:00,67.91,68.08,67.91,67.97,13900.0,44.3708,44.4818,44.3708,44.41,13900.0
2006-04-21 14:55:00,67.97,68.01,67.92,67.92,13600.0,44.41,44.4361,44.3773,44.3773,13600.0
2006-04-21 15:00:00,67.96,67.99,67.87,67.96,15700.0,44.4034,44.423,44.3446,44.4034,15700.0
2006-04-21 15:05:00,67.94,68.09,67.92,67.97,19900.0,44.3904,44.4884,44.3773,44.41,19900.0
2006-04-21 15:10:00,67.93,68.0,67.9,68.0,16600.0,44.3838,44.4296,44.3642,44.4296,16600.0
2006-04-21 15:15:00,68.0,68.03,67.92,67.98,15200.0,44.4296,44.4492,44.3773,44.4165,15200.0
2006-04-21 15:20:00,67.98,68.0,67.96,67.98,15000.0,44.4165,44.4296,44.4034,44.4165,15000.0
2006-04-21 15:25:00,67.98,68.0,67.97,68.0,13400.0,44.4165,44.4296,44.41,44.4296,13400.0
2006-04-21 15:30:00,68.0,68.05,67.98,68.0,27000.0,44.4296,44.4622,44.4165,44.4296,27000.0
2006-04-21 15:35:00,68.0,68.02,67.98,68.01,16300.0,44.4296,44.4426,44.4165,44.4361,16300.0
2006-04-21 15:40:00,68.01,68.16,68.0,68.16,31600.0,44.4361,44.5341,44.4296,44.5341,31600.0
2006-04-21 15:45:00,68.15,68.17,67.98,67.98,27600.0,44.5276,44.5406,44.4165,44.4165,27600.0
2006-04-21 15:50:00,67.98,68.02,67.9,67.99,44500.0,44.4165,44.4426,44.3642,44.423,44500.0
2006-04-21 15:55:00,67.97,68.06,67.9,67.97,66100.0,44.41,44.4688,44.3642,44.41,66100.0
2006-04-24 09:30:00,68.27,68.69,68.27,68.46,63400.0,44.606,44.8804,44.606,44.7301,63400.0
2006-04-24 09:35:00,68.49,68.7,68.47,68.68,19200.0,44.7497,44.8869,44.7366,44.8739,19200.0
2006-04-24 09:40:00,68.7,68.75,68.64,68.75,21100.0,44.8869,44.9196,44.8477,44.9196,21100.0
2006-04-24 09:45:00,68.75,68.84,68.74,68.75,20100.0,44.9196,44.9784,44.9131,44.9196,20100.0
2006-04-24 09:50:00,68.77,68.78,68.62,68.62,32400.0,44.9327,44.9392,44.8347,44.8347,32400.0
2006-04-24 09:55:00,68.63,68.63,68.4,68.4,18900.0,44.8412,44.8412,44.6909,44.6909,18900.0
2006-04-24 10:00:00,68.42,68.42,68.33,68.4,15100.0,44.704,44.704,44.6452,44.6909,15100.0
2006-04-24 10:05:00,68.42,68.56,68.42,68.48,27100.0,44.704,44.7954,44.704,44.7432,27100.0
2006-04-24 10:10:00,68.48,68.51,68.3,68.36,29600.0,44.7432,44.7628,44.6256,44.6648,29600.0
2006-04-24 10:15:00,68.4,68.43,68.37,68.43,24900.0,44.6909,44.7105,44.6713,44.7105,24900.0
2006-04-24 10:20:00,68.43,68.46,68.36,68.43,46100.0,44.7105,44.7301,44.6648,44.7105,46100.0
2006-04-24 10:25:00,68.43,68.43,68.29,68.29,29100.0,44.7105,44.7105,44.619,44.619,29100.0
2006-04-24 10:30:00,68.3,68.33,68.27,68.31,30200.0,44.6256,44.6452,44.606,44.6321,30200.0
2006-04-24 10:35:00,68.31,68.36,68.29,68.36,47400.0,44.6321,44.6648,44.619,44.6648,47400.0
2006-04-24 10:40:00,68.36,68.43,68.36,68.43,27800.0,44.6648,44.7105,44.6648,44.7105,27800.0
2006-04-24 10:45:00,68.43,68.43,68.4,68.42,26800.0,44.7105,44.7105,44.6909,44.704,26800.0
2006-04-24 10:50:00,68.43,68.47,68.42,68.47,58100.0,44.7105,44.7366,44.704,44.7366,58100.0
2006-04-24 10:55:00,68.46,68.46,68.29,68.4,44200.0,44.7301,44.7301,44.619,44.6909,44200.0
2006-04-24 11:00:00,68.4,68.47,68.33,68.33,70600.0,44.6909,44.7366,44.6452,44.6452,70600.0
2006-04-24 11:05:00,68.34,68.37,68.24,68.25,35700.0,44.6517,44.6713,44.5864,44.5929,35700.0
2006-04-24 11:10:00,68.27,68.43,68.24,68.39,14900.0,44.606,44.7105,44.5864,44.6844,14900.0
2006-04-24 11:15:00,68.38,68.42,68.36,68.38,12700.0,44.6778,44.704,44.6648,44.6778,12700.0
2006-04-24 11:20:00,68.36,68.36,68.3,68.3,8200.0,44.6648,44.6648,44.6256,44.6256,8200.0
2006-04-24 11:25:00,68.3,68.37,68.3,68.37,15800.0,44.6256,44.6713,44.6256,44.6713,15800.0
2006-04-24 11:30:00,68.35,68.4,68.34,68.37,15000.0,44.6582,44.6909,44.6517,44.6713,15000.0
2006-04-24 11:35:00,68.38,68.41,68.36,68.38,32000.0,44.6778,44.6974,44.6648,44.6778,32000.0
2006-04-24 11:40:00,68.37,68.38,68.3,68.38,23700.0,44.6713,44.6778,44.6256,44.6778,23700.0
2006-04-24 11:45:00,68.36,68.48,68.36,68.4,20900.0,44.6648,44.7432,44.6648,44.6909,20900.0
2006-04-24 11:50:00,68.39,68.43,68.37,68.43,10400.0,44.6844,44.7105,44.6713,44.7105,10400.0
2006-04-24 11:55:00,68.43,68.49,68.43,68.48,28500.0,44.7105,44.7497,44.7105,44.7432,28500.0
2006-04-24 12:00:00,68.49,68.5,68.44,68.44,31800.0,44.7497,44.7562,44.717,44.717,31800.0
2006-04-24 12:05:00,68.4,68.44,68.34,68.44,26800.0,44.6909,44.717,44.6517,44.717,26800.0
2006-04-24 12:10:00,68.43,68.5,68.43,68.45,7200.0,44.7105,44.7562,44.7105,44.7236,7200.0
2006-04-24 12:15:00,68.45,68.6,68.44,68.58,18700.0,44.7236,44.8216,44.717,44.8085,18700.0
2006-04-24 12:20:00,68.56,68.57,68.44,68.44,10300.0,44.7954,44.802,44.717,44.717,10300.0
2006-04-24 12:25:00,68.42,68.43,68.35,68.4,8200.0,44.704,44.7105,44.6582,44.6909,8200.0
2006-04-24 12:30:00,68.4,68.4,68.3,68.35,8600.0,44.6909,44.6909,44.6256,44.6582,8600.0
2006-04-24 12:35:00,68.32,68.35,68.32,68.34,20600.0,44.6386,44.6582,44.6386,44.6517,20600.0
2006-04-24 12:40:00,68.32,68.33,68.26,68.31,15600.0,44.6386,44.6452,44.5994,44.6321,15600.0
2006-04-24 12:45:00,68.31,68.35,68.28,68.34,6700.0,44.6321,44.6582,44.6125,44.6517,6700.0
2006-04-24 12:50:00,68.35,68.45,68.35,68.45,16600.0,44.6582,44.7236,44.6582,44.7236,16600.0
2006-04-24 12:55:00,68.45,68.49,68.38,68.44,22700.0,44.7236,44.7497,44.6778,44.717,22700.0
2006-04-24 13:00:00,68.43,68.5,68.34,68.44,24700.0,44.7105,44.7562,44.6517,44.717,24700.0
2006-04-24 13:05:00,68.44,68.53,68.44,68.52,10800.0,44.717,44.7758,44.717,44.7693,10800.0
2006-04-24 13:10:00,68.48,68.48,68.41,68.45,5700.0,44.7432,44.7432,44.6974,44.7236,5700.0
2006-04-24 13:15:00,68.46,68.5,68.42,68.5,4200.0,44.7301,44.7562,44.704,44.7562,4200.0
2006-04-24 13:20:00,68.5,68.51,68.47,68.5,5700.0,44.7562,44.7628,44.7366,44.7562,5700.0
2006-04-24 13:25:00,68.5,68.5,68.48,68.5,10400.0,44.7562,44.7562,44.7432,44.7562,10400.0
2006-04-24 13:30:00,68.5,68.5,68.36,68.44,17800.0,44.7562,44.7562,44.6648,44.717,17800.0
2006-04-24 13:35:00,68.44,68.52,68.4,68.52,12300.0,44.717,44.7693,44.6909,44.7693,12300.0
2006-04-24 13:40:00,68.52,68.52,68.5,68.5,8900.0,44.7693,44.7693,44.7562,44.7562,8900.0
2006-04-24 13:45:00,68.51,68.59,68.51,68.59,10000.0,44.7628,44.8151,44.7628,44.8151,10000.0
2006-04-24 13:50:00,68.56,68.6,68.47,68.53,9200.0,44.7954,44.8216,44.7366,44.7758,9200.0
2006-04-24 13:55:00,68.53,68.58,68.53,68.57,9300.0,44.7758,44.8085,44.7758,44.802,9300.0
2006-04-24 14:00:00,68.58,68.61,68.54,68.55,10700.0,44.8085,44.8281,44.7824,44.7889,10700.0
2006-04-24 14:05:00,68.54,68.56,68.51,68.56,26900.0,44.7824,44.7954,44.7628,44.7954,26900.0
2006-04-24 14:10:00,68.56,68.61,68.5,68.5,20200.0,44.7954,44.8281,44.7562,44.7562,20200.0
2006-04-24 14:15:00,68.5,68.55,68.5,68.51,18800.0,44.7562,44.7889,44.7562,44.7628,18800.0
2006-04-24 14:20:00,68.52,68.52,68.39,68.41,33200.0,44.7693,44.7693,44.6844,44.6974,33200.0
2006-04-24 14:25:00,68.41,68.44,68.37,68.41,22000.0,44.6974,44.717,44.6713,44.6974,22000.0
2006-04-24 14:30:00,68.41,68.44,68.41,68.43,6400.0,44.6974,44.717,44.6974,44.7105,6400.0
2006-04-24 14:35:00,68.43,68.45,68.41,68.45,18800.0,44.7105,44.7236,44.6974,44.7236,18800.0
2006-04-24 14:40:00,68.45,68.5,68.4,68.42,13500.0,44.7236,44.7562,44.6909,44.704,13500.0
2006-04-24 14:45:00,68.42,68.45,68.39,68.39,16400.0,44.704,44.7236,44.6844,44.6844,16400.0
2006-04-24 14:50:00,68.39,68.45,68.37,68.4,20200.0,44.6844,44.7236,44.6713,44.6909,20200.0
2006-04-24 14:55:00,68.39,68.44,68.36,68.41,18500.0,44.6844,44.717,44.6648,44.6974,18500.0
2006-04-24 15:00:00,68.39,68.45,68.38,68.42,15400.0,44.6844,44.7236,44.6778,44.704,15400.0
2006-04-24 15:05:00,68.42,68.43,68.32,68.42,22900.0,44.704,44.7105,44.6386,44.704,22900.0
2006-04-24 15:10:00,68.4,68.44,68.38,68.43,10900.0,44.6909,44.717,44.6778,44.7105,10900.0
2006-04-24 15:15:00,68.43,68.48,68.43,68.46,15900.0,44.7105,44.7432,44.7105,44.7301,15900.0
2006-04-24 15:20:00,68.46,68.5,68.44,68.49,12800.0,44.7301,44.7562,44.717,44.7497,12800.0
2006-04-24 15:25:00,68.47,68.56,68.47,68.54,23100.0,44.7366,44.7954,44.7366,44.7824,23100.0
2006-04-24 15:30:00,68.54,68.63,68.53,68.63,18800.0,44.7824,44.8412,44.7758,44.8412,18800.0
2006-04-24 15:35:00,68.63,68.63,68.57,68.58,13900.0,44.8412,44.8412,44.802,44.8085,13900.0
2006-04-24 15:40:00,68.58,68.6,68.52,68.53,19400.0,44.8085,44.8216,44.7693,44.7758,19400.0
2006-04-24 15:45:00,68.54,68.6,68.5,68.58,44800.0,44.7824,44.8216,44.7562,44.8085,44800.0
2006-04-24 15:50:00,68.58,68.67,68.58,68.64,25800.0,44.8085,44.8673,44.8085,44.8477,25800.0
2006-04-24 15:55:00,68.64,68.66,68.61,68.62,44800.0,44.8477,44.8608,44.8281,44.8347,44800.0
2006-04-25 09:30:00,68.26,68.5,68.0,68.0,49600.0,44.5994,44.7562,44.4296,44.4296,49600.0
2006-04-25 09:35:00,68.04,68.04,67.77,67.88,30200.0,44.4557,44.4557,44.2793,44.3512,30200.0
2006-04-25 09:40:00,67.88,68.2,67.88,68.18,10200.0,44.3512,44.5602,44.3512,44.5472,10200.0
2006-04-25 09:45:00,68.19,68.29,68.1,68.1,16700.0,44.5537,44.619,44.4949,44.4949,16700.0
2006-04-25 09:50:00,68.11,68.25,68.11,68.21,13700.0,44.5014,44.5929,44.5014,44.5668,13700.0
2006-04-25 09:55:00,68.22,68.3,68.2,68.25,18400.0,44.5733,44.6256,44.5602,44.5929,18400.0
2006-04-25 10:00:00,68.25,68.25,67.92,67.95,20800.0,44.5929,44.5929,44.3773,44.3969,20800.0
2006-04-25 10:05:00,67.93,68.19,67.91,68.09,16500.0,44.3838,44.5537,44.3708,44.4884,16500.0
2006-04-25 10:10:00,68.09,68.09,68.01,68.09,18100.0,44.4884,44.4884,44.4361,44.4884,18100.0
2006-04-25 10:15:00,68.16,68.16,67.87,67.94,17200.0,44.5341,44.5341,44.3446,44.3904,17200.0
2006-04-25 10:20:00,67.99,68.11,67.95,67.97,8000.0,44.423,44.5014,44.3969,44.41,8000.0
2006-04-25 10:25:00,67.95,68.17,67.84,68.09,15100.0,44.3969,44.5406,44.325,44.4884,15100.0
2006-04-25 10:30:00,68.1,68.11,67.99,68.09,9700.0,44.4949,44.5014,44.423,44.4884,9700.0
2006-04-25 10:35:00,68.13,68.23,68.13,68.16,16800.0,44.5145,44.5798,44.5145,44.5341,16800.0
2006-04-25 10:40:00,68.18,68.25,68.15,68.25,10400.0,44.5472,44.5929,44.5276,44.5929,10400.0
2006-04-25 10:45:00,68.23,68.38,68.21,68.31,24500.0,44.5798,44.6778,44.5668,44.6321,24500.0
2006-04-25 10:50:00,68.27,68.38,68.21,68.36,18800.0,44.606,44.6778,44.5668,44.6648,18800.0
2006-04-25 10:55:00,68.36,68.56,68.36,68.44,25600.0,44.6648,44.7954,44.6648,44.717,25600.0
2006-04-25 11:00:00,68.41,68.41,68.31,68.36,13200.0,44.6974,44.6974,44.6321,44.6648,13200.0
2006-04-25 11:05:00,68.36,68.45,68.25,68.25,11000.0,44.6648,44.7236,44.5929,44.5929,11000.0
2006-04-25 11:10:00,68.23,68.25,68.11,68.22,12300.0,44.5798,44.5929,44.5014,44.5733,12300.0
2006-04-25 11:15:00,68.19,68.29,68.19,68.22,4800.0,44.5537,44.619,44.5537,44.5733,4800.0
2006-04-25 11:20:00,68.24,68.29,68.14,68.14,14600.0,44.5864,44.619,44.521,44.521,14600.0
2006-04-25 11:25:00,68.17,68.25,68.09,68.25,13200.0,44.5406,44.5929,44.4884,44.5929,13200.0
2006-04-25 11:30:00,68.19,68.25,68.14,68.23,8100.0,44.5537,44.5929,44.521,44.5798,8100.0
2006-04-25 11:35:00,68.2,68.22,68.0,68.0,10500.0,44.5602,44.5733,44.4296,44.4296,10500.0
2006-04-25 11:40:00,68.0,68.04,67.87,67.89,9800.0,44.4296,44.4557,44.3446,44.3577,9800.0
2006-04-25 11:45:00,67.87,67.88,67.65,67.69,19700.0,44.3446,44.3512,44.2009,44.227,19700.0
2006-04-25 11:50:00,67.69,67.79,67.61,67.79,15700.0,44.227,44.2924,44.1747,44.2924,15700.0
2006-04-25 11:55:00,67.79,67.83,67.76,67.76,5100.0,44.2924,44.3185,44.2727,44.2727,5100.0
2006-04-25 12:00:00,67.79,67.8,67.64,67.78,14800.0,44.2924,44.2989,44.1943,44.2858,14800.0
2006-04-25 12:05:00,67.77,67.89,67.77,67.89,8100.0,44.2793,44.3577,44.2793,44.3577,8100.0
2006-04-25 12:10:00,67.9,68.04,67.68,68.04,7500.0,44.3642,44.4557,44.2205,44.4557,7500.0
2006-04-25 12:15:00,68.04,68.19,68.04,68.16,10400.0,44.4557,44.5537,44.4557,44.5341,10400.0
2006-04-25 12:20:00,68.16,68.17,68.1,68.12,8900.0,44.5341,44.5406,44.4949,44.508,8900.0
2006-04-25 12:25:00,68.13,68.21,68.12,68.17,5800.0,44.5145,44.5668,44.508,44.5406,5800.0
2006-04-25 12:30:00,68.17,68.2,68.13,68.13,7700.0,44.5406,44.5602,44.5145,44.5145,7700.0
2006-04-25 12:35:00,68.13,68.21,68.13,68.2,20400.0,44.5145,44.5668,44.5145,44.5602,20400.0
2006-04-25 12:40:00,68.2,68.25,68.2,68.22,9900.0,44.5602,44.5929,44.5602,44.5733,9900.0
2006-04-25 12:45:00,68.22,68.27,68.2,68.26,5000.0,44.5733,44.606,44.5602,44.5994,5000.0
2006-04-25 12:50:00,68.27,68.32,68.25,68.25,5700.0,44.606,44.6386,44.5929,44.5929,5700.0
2006-04-25 12:55:00,68.26,68.26,68.2,68.22,13700.0,44.5994,44.5994,44.5602,44.5733,13700.0
2006-04-25 13:00:00,68.21,68.25,68.0,68.11,17600.0,44.5668,44.5929,44.4296,44.5014,17600.0
2006-04-25 13:05:00,68.12,68.24,68.12,68.2,16900.0,44.508,44.5864,44.508,44.5602,16900.0
2006-04-25 13:10:00,68.22,68.23,68.06,68.21,24400.0,44.5733,44.5798,44.4688,44.5668,24400.0
2006-04-25 13:15:00,68.22,68.29,68.2,68.2,9600.0,44.5733,44.619,44.5602,44.5602,9600.0
2006-04-25 13:20:00,68.2,68.28,68.2,68.26,26600.0,44.5602,44.6125,44.5602,44.5994,26600.0
2006-04-25 13:25:00,68.24,68.32,68.23,68.32,34500.0,44.5864,44.6386,44.5798,44.6386,34500.0
2006-04-25 13:30:00,68.33,68.37,68.27,68.31,34000.0,44.6452,44.6713,44.606,44.6321,34000.0
2006-04-25 13:35:00,68.31,68.42,68.3,68.31,7300.0,44.6321,44.704,44.6256,44.6321,7300.0
2006-04-25 13:40:00,68.3,68.32,68.24,68.24,7000.0,44.6256,44.6386,44.5864,44.5864,7000.0
2006-04-25 13:45:00,68.26,68.37,68.19,68.27,8100.0,44.5994,44.6713,44.5537,44.606,8100.0
2006-04-25 13:50:00,68.27,68.31,68.14,68.21,12700.0,44.606,44.6321,44.521,44.5668,12700.0
2006-04-25 13:55:00,68.21,68.25,68.12,68.18,14000.0,44.5668,44.5929,44.508,44.5472,14000.0
2006-04-25 14:00:00,68.17,68.28,68.08,68.19,11000.0,44.5406,44.6125,44.4818,44.5537,11000.0
2006-04-25 14:05:00,68.17,68.21,68.1,68.11,6900.0,44.5406,44.5668,44.4949,44.5014,6900.0
2006-04-25 14:10:00,68.12,68.19,68.08,68.09,15400.0,44.508,44.5537,44.4818,44.4884,15400.0
2006-04-25 14:15:00,68.09,68.24,68.09,68.24,20700.0,44.4884,44.5864,44.4884,44.5864,20700.0
2006-04-25 14:20:00,68.24,68.24,68.11,68.17,5600.0,44.5864,44.5864,44.5014,44.5406,5600.0
2006-04-25 14:25:00,68.18,68.19,68.12,68.12,17200.0,44.5472,44.5537,44.508,44.508,17200.0
2006-04-25 14:30:00,68.12,68.12,68.04,68.08,12500.0,44.508,44.508,44.4557,44.4818,12500.0
2006-04-25 14:35:00,68.08,68.14,68.03,68.05,9700.0,44.4818,44.521,44.4492,44.4622,9700.0
2006-04-25 14:40:00,68.05,68.17,68.03,68.17,14300.0,44.4622,44.5406,44.4492,44.5406,14300.0
2006-04-25 14:45:00,68.15,68.39,68.15,68.22,13100.0,44.5276,44.6844,44.5276,44.5733,13100.0
2006-04-25 14:50:00,68.23,68.26,68.13,68.2,33500.0,44.5798,44.5994,44.5145,44.5602,33500.0
2006-04-25 14:55:00,68.2,68.21,68.15,68.2,16700.0,44.5602,44.5668,44.5276,44.5602,16700.0
2006-04-25 15:00:00,68.2,68.34,68.2,68.34,25600.0,44.5602,44.6517,44.5602,44.6517,25600.0
2006-04-25 15:05:00,68.31,68.42,68.27,68.3,25100.0,44.6321,44.704,44.606,44.6256,25100.0
2006-04-25 15:10:00,68.3,68.32,68.23,68.25,20300.0,44.6256,44.6386,44.5798,44.5929,20300.0
2006-04-25 15:15:00,68.26,68.26,68.15,68.25,25500.0,44.5994,44.5994,44.5276,44.5929,25500.0
2006-04-25 15:20:00,68.31,68.34,68.2,68.33,25800.0,44.6321,44.6517,44.5602,44.6452,25800.0
2006-04-25 15:25:00,68.32,68.4,68.3,68.36,19900.0,44.6386,44.6909,44.6256,44.6648,19900.0
2006-04-25 15:30:00,68.36,68.44,68.31,68.4,19400.0,44.6648,44.717,44.6321,44.6909,19400.0
2006-04-25 15:35:00,68.39,68.39,68.32,68.33,13600.0,44.6844,44.6844,44.6386,44.6452,13600.0
2006-04-25 15:40:00,68.33,68.33,68.28,68.31,11200.0,44.6452,44.6452,44.6125,44.6321,11200.0
2006-04-25 15:45:00,68.31,68.37,68.31,68.36,16600.0,44.6321,44.6713,44.6321,44.6648,16600.0
2006-04-25 15:50:00,68.35,68.51,68.29,68.41,26100.0,44.6582,44.7628,44.619,44.6974,26100.0
2006-04-25 15:55:00,68.4,68.4,68.35,68.37,20600.0,44.6909,44.6909,44.6582,44.6713,20600.0
2006-04-26 09:30:00,68.56,68.59,68.35,68.59,15900.0,44.7954,44.8151,44.6582,44.8151,15900.0
2006-04-26 09:35:00,68.6,68.75,68.3,68.44,9300.0,44.8216,44.9196,44.6256,44.717,9300.0
2006-04-26 09:40:00,68.49,68.51,68.28,68.48,11000.0,44.7497,44.7628,44.6125,44.7432,11000.0
2006-04-26 09:45:00,68.5,68.5,68.33,68.33,11200.0,44.7562,44.7562,44.6452,44.6452,11200.0
2006-04-26 09:50:00,68.32,68.32,68.03,68.23,15100.0,44.6386,44.6386,44.4492,44.5798,15100.0
2006-04-26 09:55:00,68.16,68.19,67.84,67.84,11300.0,44.5341,44.5537,44.325,44.325,11300.0
2006-04-26 10:00:00,67.85,67.85,67.6,67.84,15900.0,44.3316,44.3316,44.1682,44.325,15900.0
2006-04-26 10:05:00,67.88,68.02,67.84,67.99,22700.0,44.3512,44.4426,44.325,44.423,22700.0
2006-04-26 10:10:00,67.99,68.28,67.95,68.28,14100.0,44.423,44.6125,44.3969,44.6125,14100.0
2006-04-26 10:15:00,68.32,68.37,68.12,68.12,32300.0,44.6386,44.6713,44.508,44.508,32300.0
2006-04-26 10:20:00,68.12,68.41,68.11,68.27,40700.0,44.508,44.6974,44.5014,44.606,40700.0
2006-04-26 10:25:00,68.28,68.29,68.11,68.16,11100.0,44.6125,44.619,44.5014,44.5341,11100.0
2006-04-26 10:30:00,68.15,68.19,68.08,68.09,10800.0,44.5276,44.5537,44.4818,44.4884,10800.0
2006-04-26 10:35:00,68.09,68.21,68.03,68.17,15200.0,44.4884,44.5668,44.4492,44.5406,15200.0
2006-04-26 10:40:00,68.16,68.24,68.07,68.24,11200.0,44.5341,44.5864,44.4753,44.5864,11200.0
2006-04-26 10:45:00,68.26,68.37,68.25,68.31,14000.0,44.5994,44.6713,44.5929,44.6321,14000.0
2006-04-26 10:50:00,68.31,68.37,68.24,68.25,10600.0,44.6321,44.6713,44.5864,44.5929,10600.0
2006-04-26 10:55:00,68.24,68.33,68.15,68.31,13800.0,44.5864,44.6452,44.5276,44.6321,13800.0
2006-04-26 11:00:00,68.34,68.48,68.34,68.42,13900.0,44.6517,44.7432,44.6517,44.704,13900.0
2006-04-26 11:05:00,68.41,68.41,68.28,68.29,11500.0,44.6974,44.6974,44.6125,44.619,11500.0
2006-04-26 11:10:00,68.27,68.37,68.15,68.36,18500.0,44.606,44.6713,44.5276,44.6648,18500.0
2006-04-26 11:15:00,68.37,68.37,68.29,68.29,5700.0,44.6713,44.6713,44.619,44.619,5700.0
2006-04-26 11:20:00,68.29,68.31,68.19,68.19,10400.0,44.619,44.6321,44.5537,44.5537,10400.0
2006-04-26 11:25:00,68.18,68.22,68.1,68.18,13800.0,44.5472,44.5733,44.4949,44.5472,13800.0
2006-04-26 11:30:00,68.2,68.21,68.15,68.17,14400.0,44.5602,44.5668,44.5276,44.5406,14400.0
2006-04-26 11:35:00,68.2,68.21,68.15,68.2,52700.0,44.5602,44.5668,44.5276,44.5602,52700.0
2006-04-26 11:40:00,68.21,68.36,68.21,68.36,22500.0,44.5668,44.6648,44.5668,44.6648,22500.0
2006-04-26 11:45:00,68.34,68.36,68.29,68.3,11900.0,44.6517,44.6648,44.619,44.6256,11900.0
2006-04-26 11:50:00,68.29,68.33,68.27,68.33,9700.0,44.619,44.6452,44.606,44.6452,9700.0
2006-04-26 11:55:00,68.34,68.38,68.3,68.3,9100.0,44.6517,44.6778,44.6256,44.6256,9100.0
2006-04-26 12:00:00,68.32,68.32,68.26,68.27,6600.0,44.6386,44.6386,44.5994,44.606,6600.0
2006-04-26 12:05:00,68.27,68.36,68.27,68.28,17400.0,44.606,44.6648,44.606,44.6125,17400.0
2006-04-26 12:10:00,68.27,68.35,68.27,68.32,19900.0,44.606,44.6582,44.606,44.6386,19900.0
2006-04-26 12:15:00,68.32,68.33,68.26,68.32,22100.0,44.6386,44.6452,44.5994,44.6386,22100.0
2006-04-26 12:20:00,68.32,68.34,68.13,68.2,30900.0,44.6386,44.6517,44.5145,44.5602,30900.0
2006-04-26 12:25:00,68.21,68.3,68.17,68.17,16000.0,44.5668,44.6256,44.5406,44.5406,16000.0
2006-04-26 12:30:00,68.19,68.21,68.11,68.16,7800.0,44.5537,44.5668,44.5014,44.5341,7800.0
2006-04-26 12:35:00,68.15,68.25,68.11,68.2,14100.0,44.5276,44.5929,44.5014,44.5602,14100.0
2006-04-26 12:40:00,68.2,68.2,68.06,68.07,8400.0,44.5602,44.5602,44.4688,44.4753,8400.0
2006-04-26 12:45:00,68.08,68.08,68.01,68.01,3300.0,44.4818,44.4818,44.4361,44.4361,3300.0
2006-04-26 12:50:00,68.02,68.02,67.89,67.89,14900.0,44.4426,44.4426,44.3577,44.3577,14900.0
2006-04-26 12:55:00,67.9,67.9,67.79,67.81,13800.0,44.3642,44.3642,44.2924,44.3054,13800.0
2006-04-26 13:00:00,67.8,67.84,67.79,67.83,10200.0,44.2989,44.325,44.2924,44.3185,10200.0
2006-04-26 13:05:00,67.79,67.85,67.76,67.81,7700.0,44.2924,44.3316,44.2727,44.3054,7700.0
2006-04-26 13:10:00,67.79,67.88,67.68,67.85,14400.0,44.2924,44.3512,44.2205,44.3316,14400.0
2006-04-26 13:15:00,67.85,67.85,67.69,67.75,8700.0,44.3316,44.3316,44.227,44.2662,8700.0
2006-04-26 13:20:00,67.81,67.81,67.71,67.75,13700.0,44.3054,44.3054,44.2401,44.2662,13700.0
2006-04-26 13:25:00,67.75,67.79,67.66,67.73,15100.0,44.2662,44.2924,44.2074,44.2531,15100.0
2006-04-26 13:30:00,67.69,67.76,67.65,67.75,18400.0,44.227,44.2727,44.2009,44.2662,18400.0
2006-04-26 13:35:00,67.75,67.86,67.71,67.76,9900.0,44.2662,44.3381,44.2401,44.2727,9900.0
2006-04-26 13:40:00,67.78,67.79,67.71,67.73,6700.0,44.2858,44.2924,44.2401,44.2531,6700.0
2006-04-26 13:45:00,67.73,67.73,67.61,67.66,12500.0,44.2531,44.2531,44.1747,44.2074,12500.0
2006-04-26 13:50:00,67.64,67.7,67.62,67.66,16900.0,44.1943,44.2335,44.1813,44.2074,16900.0
2006-04-26 13:55:00,67.66,67.82,67.61,67.73,13400.0,44.2074,44.312,44.1747,44.2531,13400.0
2006-04-26 14:00:00,67.75,67.91,67.71,67.73,22800.0,44.2662,44.3708,44.2401,44.2531,22800.0
2006-04-26 14:05:00,67.71,67.73,67.66,67.68,14200.0,44.2401,44.2531,44.2074,44.2205,14200.0
2006-04-26 14:10:00,67.68,67.74,67.61,67.7,19900.0,44.2205,44.2597,44.1747,44.2335,19900.0
2006-04-26 14:15:00,67.67,67.67,67.49,67.5,16000.0,44.2139,44.2139,44.0963,44.1029,16000.0
2006-04-26 14:20:00,67.46,67.48,67.41,67.44,73300.0,44.0767,44.0898,44.0441,44.0637,73300.0
2006-04-26 14:25:00,67.43,67.49,67.39,67.44,16700.0,44.0571,44.0963,44.031,44.0637,16700.0
2006-04-26 14:30:00,67.44,67.56,67.44,67.46,19700.0,44.0637,44.1421,44.0637,44.0767,19700.0
2006-04-26 14:35:00,67.45,67.5,67.41,67.47,19800.0,44.0702,44.1029,44.0441,44.0833,19800.0
2006-04-26 14:40:00,67.47,67.51,67.41,67.47,20700.0,44.0833,44.1094,44.0441,44.0833,20700.0
2006-04-26 14:45:00,67.47,67.5,67.46,67.5,13900.0,44.0833,44.1029,44.0767,44.1029,13900.0
2006-04-26 14:50:00,67.47,67.53,67.4,67.53,23500.0,44.0833,44.1225,44.0375,44.1225,23500.0
2006-04-26 14:55:00,67.53,67.59,67.49,67.49,19700.0,44.1225,44.1617,44.0963,44.0963,19700.0
2006-04-26 15:00:00,67.51,67.59,67.51,67.53,18300.0,44.1094,44.1617,44.1094,44.1225,18300.0
2006-04-26 15:05:00,67.5,67.6,67.5,67.6,25100.0,44.1029,44.1682,44.1029,44.1682,25100.0
2006-04-26 15:10:00,67.6,67.63,67.59,67.61,26700.0,44.1682,44.1878,44.1617,44.1747,26700.0
2006-04-26 15:15:00,67.61,67.61,67.53,67.55,18700.0,44.1747,44.1747,44.1225,44.1355,18700.0
2006-04-26 15:20:00,67.56,67.7,67.54,67.7,19100.0,44.1421,44.2335,44.129,44.2335,19100.0
2006-04-26 15:25:00,67.7,67.7,67.66,67.68,10900.0,44.2335,44.2335,44.2074,44.2205,10900.0
2006-04-26 15:30:00,67.67,67.75,67.67,67.75,14600.0,44.2139,44.2662,44.2139,44.2662,14600.0
2006-04-26 15:35:00,67.75,67.79,67.73,67.78,15500.0,44.2662,44.2924,44.2531,44.2858,15500.0
2006-04-26 15:40:00,67.79,68.12,67.78,68.1,19300.0,44.2924,44.508,44.2858,44.4949,19300.0
2006-04-26 15:45:00,68.1,68.1,67.95,67.95,18400.0,44.4949,44.4949,44.3969,44.3969,18400.0
2006-04-26 15:50:00,67.94,68.04,67.94,68.04,22000.0,44.3904,44.4557,44.3904,44.4557,22000.0
2006-04-26 15:55:00,68.04,68.04,67.96,68.01,23500.0,44.4557,44.4557,44.4034,44.4361,23500.0
2006-04-27 09:30:00,68.03,68.03,67.76,68.02,43800.0,44.4492,44.4492,44.2727,44.4426,43800.0
2006-04-27 09:35:00,68.2,68.5,68.03,68.03,19500.0,44.5602,44.7562,44.4492,44.4492,19500.0
2006-04-27 09:40:00,68.5,68.74,68.5,68.74,36500.0,44.7562,44.9131,44.7562,44.9131,36500.0
2006-04-27 09:45:00,68.74,68.97,68.61,68.61,35600.0,44.9131,45.0633,44.8281,44.8281,35600.0
2006-04-27 09:50:00,68.61,68.62,68.24,68.42,24200.0,44.8281,44.8347,44.5864,44.704,24200.0
2006-04-27 09:55:00,68.43,68.49,68.31,68.33,20100.0,44.7105,44.7497,44.6321,44.6452,20100.0
2006-04-27 10:00:00,68.34,68.54,68.2,68.2,26000.0,44.6517,44.7824,44.5602,44.5602,26000.0
2006-04-27 10:05:00,68.22,68.6,68.04,68.6,40000.0,44.5733,44.8216,44.4557,44.8216,40000.0
2006-04-27 10:10:00,68.62,68.72,68.56,68.57,56400.0,44.8347,44.9,44.7954,44.802,56400.0
2006-04-27 10:15:00,68.52,68.52,68.44,68.47,13700.0,44.7693,44.7693,44.717,44.7366,13700.0
2006-04-27 10:20:00,68.45,68.56,68.36,68.53,20100.0,44.7236,44.7954,44.6648,44.7758,20100.0
2006-04-27 10:25:00,68.53,68.54,68.39,68.46,24600.0,44.7758,44.7824,44.6844,44.7301,24600.0
2006-04-27 10:30:00,68.45,68.53,68.26,68.29,11600.0,44.7236,44.7758,44.5994,44.619,11600.0
2006-04-27 10:35:00,68.3,68.41,68.21,68.21,19000.0,44.6256,44.6974,44.5668,44.5668,19000.0
2006-04-27 10:40:00,68.2,68.23,68.11,68.13,12300.0,44.5602,44.5798,44.5014,44.5145,12300.0
2006-04-27 10:45:00,68.13,68.38,67.96,68.34,28200.0,44.5145,44.6778,44.4034,44.6517,28200.0
2006-04-27 10:50:00,68.34,68.38,68.23,68.36,27000.0,44.6517,44.6778,44.5798,44.6648,27000.0
2006-04-27 10:55:00,68.36,68.42,68.18,68.18,15500.0,44.6648,44.704,44.5472,44.5472,15500.0
2006-04-27 11:00:00,68.19,68.4,68.17,68.38,20400.0,44.5537,44.6909,44.5406,44.6778,20400.0
2006-04-27 11:05:00,68.38,68.5,68.22,68.5,16400.0,44.6778,44.7562,44.5733,44.7562,16400.0
2006-04-27 11:10:00,68.52,68.55,68.34,68.53,25500.0,44.7693,44.7889,44.6517,44.7758,25500.0
2006-04-27 11:15:00,68.54,68.66,68.46,68.59,30400.0,44.7824,44.8608,44.7301,44.8151,30400.0
2006-04-27 11:20:00,68.59,68.97,68.59,68.93,26800.0,44.8151,45.0633,44.8151,45.0372,26800.0
2006-04-27 11:25:00,68.88,68.88,68.71,68.78,11200.0,45.0045,45.0045,44.8935,44.9392,11200.0
2006-04-27 11:30:00,68.77,68.87,68.73,68.77,9800.0,44.9327,44.998,44.9065,44.9327,9800.0
2006-04-27 11:35:00,68.76,68.81,68.74,68.76,7900.0,44.9261,44.9588,44.9131,44.9261,7900.0
2006-04-27 11:40:00,68.75,68.76,68.6,68.68,12700.0,44.9196,44.9261,44.8216,44.8739,12700.0
2006-04-27 11:45:00,68.67,68.84,68.66,68.77,8900.0,44.8673,44.9784,44.8608,44.9327,8900.0
2006-04-27 11:50:00,68.76,68.86,68.75,68.84,15000.0,44.9261,44.9915,44.9196,44.9784,15000.0
2006-04-27 11:55:00,68.82,68.92,68.7,68.75,20500.0,44.9653,45.0307,44.8869,44.9196,20500.0
2006-04-27 12:00:00,68.76,68.91,68.76,68.9,21600.0,44.9261,45.0241,44.9261,45.0176,21600.0
2006-04-27 12:05:00,68.89,68.94,68.77,68.84,16900.0,45.0111,45.0437,44.9327,44.9784,16900.0
2006-04-27 12:10:00,68.84,68.87,68.8,68.85,10600.0,44.9784,44.998,44.9523,44.9849,10600.0
2006-04-27 12:15:00,68.86,69.0,68.85,68.97,17900.0,44.9915,45.0829,44.9849,45.0633,17900.0
2006-04-27 12:20:00,68.95,68.95,68.73,68.8,8400.0,45.0503,45.0503,44.9065,44.9523,8400.0
2006-04-27 12:25:00,68.8,68.93,68.8,68.93,8700.0,44.9523,45.0372,44.9523,45.0372,8700.0
2006-04-27 12:30:00,68.89,68.95,68.81,68.81,7800.0,45.0111,45.0503,44.9588,44.9588,7800.0
2006-04-27 12:35:00,68.81,68.81,68.69,68.72,6800.0,44.9588,44.9588,44.8804,44.9,6800.0
2006-04-27 12:40:00,68.71,68.75,68.67,68.67,7500.0,44.8935,44.9196,44.8673,44.8673,7500.0
2006-04-27 12:45:00,68.69,68.73,68.69,68.69,4400.0,44.8804,44.9065,44.8804,44.8804,4400.0
2006-04-27 12:50:00,68.7,68.73,68.67,68.7,14900.0,44.8869,44.9065,44.8673,44.8869,14900.0
2006-04-27 12:55:00,68.7,68.96,68.7,68.96,23600.0,44.8869,45.0568,44.8869,45.0568,23600.0
2006-04-27 13:00:00,68.96,69.01,68.83,68.94,24700.0,45.0568,45.0895,44.9719,45.0437,24700.0
2006-04-27 13:05:00,68.94,68.95,68.69,68.77,26400.0,45.0437,45.0503,44.8804,44.9327,26400.0
2006-04-27 13:10:00,68.8,68.86,68.7,68.79,12000.0,44.9523,44.9915,44.8869,44.9457,12000.0
2006-04-27 13:15:00,68.79,68.8,68.75,68.76,9400.0,44.9457,44.9523,44.9196,44.9261,9400.0
2006-04-27 13:20:00,68.79,68.81,68.74,68.77,5300.0,44.9457,44.9588,44.9131,44.9327,5300.0
2006-04-27 13:25:00,68.74,68.77,68.67,68.69,6500.0,44.9131,44.9327,44.8673,44.8804,6500.0
2006-04-27 13:30:00,68.66,68.69,68.61,68.61,4600.0,44.8608,44.8804,44.8281,44.8281,4600.0
2006-04-27 13:35:00,68.59,68.61,68.41,68.44,22600.0,44.8151,44.8281,44.6974,44.717,22600.0
2006-04-27 13:40:00,68.44,68.48,68.42,68.42,5700.0,44.717,44.7432,44.704,44.704,5700.0
2006-04-27 13:45:00,68.43,68.45,68.26,68.26,17100.0,44.7105,44.7236,44.5994,44.5994,17100.0
2006-04-27 13:50:00,68.26,68.31,68.2,68.21,9900.0,44.5994,44.6321,44.5602,44.5668,9900.0
2006-04-27 13:55:00,68.21,68.28,68.04,68.1,20500.0,44.5668,44.6125,44.4557,44.4949,20500.0
2006-04-27 14:00:00,68.12,68.17,68.04,68.07,11700.0,44.508,44.5406,44.4557,44.4753,11700.0
2006-04-27 14:05:00,68.11,68.23,68.11,68.23,6100.0,44.5014,44.5798,44.5014,44.5798,6100.0
2006-04-27 14:10:00,68.22,68.23,68.02,68.02,7800.0,44.5733,44.5798,44.4426,44.4426,7800.0
2006-04-27 14:15:00,68.01,68.01,67.92,67.95,9500.0,44.4361,44.4361,44.3773,44.3969,9500.0
2006-04-27 14:20:00,67.94,68.13,67.94,68.1,10900.0,44.3904,44.5145,44.3904,44.4949,10900.0
2006-04-27 14:25:00,68.08,68.21,68.05,68.21,5100.0,44.4818,44.5668,44.4622,44.5668,5100.0
2006-04-27 14:30:00,68.17,68.21,68.09,68.12,6900.0,44.5406,44.5668,44.4884,44.508,6900.0
2006-04-27 14:35:00,68.13,68.35,68.13,68.33,9400.0,44.5145,44.6582,44.5145,44.6452,9400.0
2006-04-27 14:40:00,68.35,68.45,68.35,68.45,4800.0,44.6582,44.7236,44.6582,44.7236,4800.0
2006-04-27 14:45:00,68.47,68.52,68.44,68.52,9300.0,44.7366,44.7693,44.717,44.7693,9300.0
2006-04-27 14:50:00,68.53,68.65,68.53,68.56,10300.0,44.7758,44.8543,44.7758,44.7954,10300.0
2006-04-27 14:55:00,68.57,68.61,68.55,68.55,7400.0,44.802,44.8281,44.7889,44.7889,7400.0
2006-04-27 15:00:00,68.55,68.65,68.51,68.61,7700.0,44.7889,44.8543,44.7628,44.8281,7700.0
2006-04-27 15:05:00,68.61,68.73,68.53,68.72,17100.0,44.8281,44.9065,44.7758,44.9,17100.0
2006-04-27 15:10:00,68.72,68.72,68.6,68.67,10800.0,44.9,44.9,44.8216,44.8673,10800.0
2006-04-27 15:15:00,68.64,68.73,68.57,68.65,18900.0,44.8477,44.9065,44.802,44.8543,18900.0
2006-04-27 15:20:00,68.65,68.71,68.57,68.61,13700.0,44.8543,44.8935,44.802,44.8281,13700.0
2006-04-27 15:25:00,68.61,68.61,68.46,68.5,14600.0,44.8281,44.8281,44.7301,44.7562,14600.0
2006-04-27 15:30:00,68.49,68.51,68.3,68.3,10400.0,44.7497,44.7628,44.6256,44.6256,10400.0
2006-04-27 15:35:00,68.31,68.38,68.3,68.38,24600.0,44.6321,44.6778,44.6256,44.6778,24600.0
2006-04-27 15:40:00,68.38,68.41,68.32,68.35,27400.0,44.6778,44.6974,44.6386,44.6582,27400.0
2006-04-27 15:45:00,68.35,68.36,68.33,68.34,21600.0,44.6582,44.6648,44.6452,44.6517,21600.0
2006-04-27 15:50:00,68.35,68.35,68.31,68.32,38400.0,44.6582,44.6582,44.6321,44.6386,38400.0
2006-04-27 15:55:00,68.32,68.34,68.3,68.3,35000.0,44.6386,44.6517,44.6256,44.6256,35000.0
2006-04-28 09:30:00,67.64,67.89,67.56,67.56,56400.0,44.1943,44.3577,44.1421,44.1421,56400.0
2006-04-28 09:35:00,67.56,67.61,67.26,67.32,38700.0,44.1421,44.1747,43.9461,43.9853,38700.0
2006-04-28 09:40:00,67.27,67.38,67.18,67.34,30000.0,43.9526,44.0245,43.8938,43.9983,30000.0
2006-04-28 09:45:00,67.33,67.35,66.69,66.69,38100.0,43.9918,44.0049,43.5736,43.5736,38100.0
2006-04-28 09:50:00,66.95,67.02,66.88,67.01,22600.0,43.7435,43.7893,43.6978,43.7827,22600.0
2006-04-28 09:55:00,67.02,67.29,67.01,67.09,24200.0,43.7893,43.9657,43.7827,43.835,24200.0
2006-04-28 10:00:00,67.06,67.32,67.03,67.3,17500.0,43.8154,43.9853,43.7958,43.9722,17500.0
2006-04-28 10:05:00,67.3,67.37,67.27,67.28,19000.0,43.9722,44.0179,43.9526,43.9591,19000.0
2006-04-28 10:10:00,67.27,67.38,67.18,67.37,14800.0,43.9526,44.0245,43.8938,44.0179,14800.0
2006-04-28 10:15:00,67.37,67.62,67.25,67.25,24000.0,44.0179,44.1813,43.9395,43.9395,24000.0
2006-04-28 10:20:00,67.24,67.24,67.05,67.17,13200.0,43.933,43.933,43.8089,43.8873,13200.0
2006-04-28 10:25:00,67.17,67.19,66.97,67.05,15100.0,43.8873,43.9003,43.7566,43.8089,15100.0
2006-04-28 10:30:00,67.05,67.08,66.92,66.92,11800.0,43.8089,43.8285,43.7239,43.7239,11800.0
2006-04-28 10:35:00,66.92,67.11,66.92,67.04,14800.0,43.7239,43.8481,43.7239,43.8023,14800.0
2006-04-28 10:40:00,67.05,67.09,66.88,66.88,21400.0,43.8089,43.835,43.6978,43.6978,21400.0
2006-04-28 10:45:00,66.89,67.03,66.88,66.89,16100.0,43.7043,43.7958,43.6978,43.7043,16100.0
2006-04-28 10:50:00,66.9,66.99,66.7,66.74,17500.0,43.7108,43.7696,43.5802,43.6063,17500.0
2006-04-28 10:55:00,66.75,66.75,66.5,66.5,25600.0,43.6128,43.6128,43.4495,43.4495,25600.0
2006-04-28 11:00:00,66.45,66.59,66.42,66.59,38000.0,43.4168,43.5083,43.3972,43.5083,38000.0
2006-04-28 11:05:00,66.6,66.71,66.57,66.68,13900.0,43.5148,43.5867,43.4952,43.5671,13900.0
2006-04-28 11:10:00,66.71,66.84,66.68,66.82,12500.0,43.5867,43.6716,43.5671,43.6586,12500.0
2006-04-28 11:15:00,66.83,66.94,66.82,66.89,13800.0,43.6651,43.737,43.6586,43.7043,13800.0
2006-04-28 11:20:00,66.87,66.95,66.86,66.94,8100.0,43.6912,43.7435,43.6847,43.737,8100.0
2006-04-28 11:25:00,66.95,67.08,66.94,66.94,20200.0,43.7435,43.8285,43.737,43.737,20200.0
2006-04-28 11:30:00,66.95,67.09,66.94,67.02,23100.0,43.7435,43.835,43.737,43.7893,23100.0
2006-04-28 11:35:00,67.02,67.15,67.02,67.11,27000.0,43.7893,43.8742,43.7893,43.8481,27000.0
2006-04-28 11:40:00,67.12,67.12,67.04,67.1,26000.0,43.8546,43.8546,43.8023,43.8415,26000.0
2006-04-28 11:45:00,67.1,67.1,66.96,67.0,22400.0,43.8415,43.8415,43.75,43.7762,22400.0
2006-04-28 11:50:00,67.0,67.06,67.0,67.05,14000.0,43.7762,43.8154,43.7762,43.8089,14000.0
2006-04-28 11:55:00,67.05,67.11,67.04,67.09,8500.0,43.8089,43.8481,43.8023,43.835,8500.0
2006-04-28 12:00:00,67.09,67.09,66.97,66.97,37100.0,43.835,43.835,43.7566,43.7566,37100.0
2006-04-28 12:05:00,66.97,66.98,66.92,66.93,9500.0,43.7566,43.7631,43.7239,43.7304,9500.0
2006-04-28 12:10:00,66.95,66.97,66.91,66.92,11600.0,43.7435,43.7566,43.7174,43.7239,11600.0
2006-04-28 12:15:00,66.91,66.93,66.87,66.87,20700.0,43.7174,43.7304,43.6912,43.6912,20700.0
2006-04-28 12:20:00,66.87,66.88,66.79,66.79,9200.0,43.6912,43.6978,43.639,43.639,9200.0
2006-04-28 12:25:00,66.81,66.81,66.67,66.67,13100.0,43.652,43.652,43.5606,43.5606,13100.0
2006-04-28 12:30:00,66.68,66.68,66.58,66.59,11900.0,43.5671,43.5671,43.5018,43.5083,11900.0
2006-04-28 12:35:00,66.59,66.6,66.43,66.47,45100.0,43.5083,43.5148,43.4038,43.4299,45100.0
2006-04-28 12:40:00,66.48,66.48,66.03,66.07,74900.0,43.4364,43.4364,43.1424,43.1685,74900.0
2006-04-28 12:45:00,66.05,66.31,66.05,66.24,51600.0,43.1555,43.3254,43.1555,43.2796,51600.0
2006-04-28 12:50:00,66.23,66.23,65.9,65.99,57000.0,43.2731,43.2731,43.0575,43.1163,57000.0
2006-04-28 12:55:00,65.98,65.98,65.83,65.92,28500.0,43.1097,43.1097,43.0117,43.0705,28500.0
2006-04-28 13:00:00,65.92,65.97,65.92,65.97,31900.0,43.0705,43.1032,43.0705,43.1032,31900.0
2006-04-28 13:05:00,65.97,65.99,65.94,65.99,48300.0,43.1032,43.1163,43.0836,43.1163,48300.0
2006-04-28 13:10:00,65.98,65.98,65.71,65.77,57300.0,43.1097,43.1097,42.9333,42.9725,57300.0
2006-04-28 13:15:00,65.77,65.8,65.68,65.69,29700.0,42.9725,42.9921,42.9137,42.9203,29700.0
2006-04-28 13:20:00,65.69,65.71,65.54,65.56,52100.0,42.9203,42.9333,42.8223,42.8353,52100.0
2006-04-28 13:25:00,65.56,65.58,65.43,65.46,47700.0,42.8353,42.8484,42.7504,42.77,47700.0
2006-04-28 13:30:00,65.46,65.51,65.44,65.5,58400.0,42.77,42.8027,42.7569,42.7961,58400.0
2006-04-28 13:35:00,65.51,65.74,65.51,65.59,44600.0,42.8027,42.9529,42.8027,42.8549,44600.0
2006-04-28 13:40:00,65.59,65.75,65.59,65.71,23500.0,42.8549,42.9595,42.8549,42.9333,23500.0
2006-04-28 13:45:00,65.71,65.72,65.61,65.66,30500.0,42.9333,42.9399,42.868,42.9007,30500.0
2006-04-28 13:50:00,65.66,65.7,65.64,65.7,16200.0,42.9007,42.9268,42.8876,42.9268,16200.0
2006-04-28 13:55:00,65.7,65.71,65.66,65.69,21800.0,42.9268,42.9333,42.9007,42.9203,21800.0
2006-04-28 14:00:00,65.68,65.72,65.66,65.72,26000.0,42.9137,42.9399,42.9007,42.9399,26000.0
2006-04-28 14:05:00,65.72,65.9,65.71,65.89,22100.0,42.9399,43.0575,42.9333,43.0509,22100.0
2006-04-28 14:10:00,65.9,66.01,65.86,66.01,26500.0,43.0575,43.1293,43.0313,43.1293,26500.0
2006-04-28 14:15:00,66.0,66.01,65.79,65.79,22800.0,43.1228,43.1293,42.9856,42.9856,22800.0
2006-04-28 14:20:00,65.78,65.94,65.78,65.92,25400.0,42.9791,43.0836,42.9791,43.0705,25400.0
2006-04-28 14:25:00,65.91,65.91,65.86,65.9,14500.0,43.064,43.064,43.0313,43.0575,14500.0
2006-04-28 14:30:00,65.88,65.98,65.88,65.98,28100.0,43.0444,43.1097,43.0444,43.1097,28100.0
2006-04-28 14:35:00,65.98,66.08,65.97,65.98,29600.0,43.1097,43.1751,43.1032,43.1097,29600.0
2006-04-28 14:40:00,65.99,66.02,65.92,65.92,19800.0,43.1163,43.1359,43.0705,43.0705,19800.0
2006-04-28 14:45:00,65.92,65.95,65.87,65.87,22900.0,43.0705,43.0901,43.0379,43.0379,22900.0
2006-04-28 14:50:00,65.87,65.94,65.87,65.93,27300.0,43.0379,43.0836,43.0379,43.0771,27300.0
2006-04-28 14:55:00,65.92,65.93,65.87,65.93,28000.0,43.0705,43.0771,43.0379,43.0771,28000.0
2006-04-28 15:00:00,65.93,65.94,65.79,65.81,30600.0,43.0771,43.0836,42.9856,42.9987,30600.0
2006-04-28 15:05:00,65.8,65.85,65.78,65.84,39000.0,42.9921,43.0248,42.9791,43.0183,39000.0
2006-04-28 15:10:00,65.85,65.92,65.85,65.91,18500.0,43.0248,43.0705,43.0248,43.064,18500.0
2006-04-28 15:15:00,65.91,65.95,65.87,65.9,42900.0,43.064,43.0901,43.0379,43.0575,42900.0
2006-04-28 15:20:00,65.91,65.96,65.89,65.89,24700.0,43.064,43.0967,43.0509,43.0509,24700.0
2006-04-28 15:25:00,65.89,65.9,65.76,65.79,30900.0,43.0509,43.0575,42.966,42.9856,30900.0
2006-04-28 15:30:00,65.79,65.83,65.77,65.82,35000.0,42.9856,43.0117,42.9725,43.0052,35000.0
2006-04-28 15:35:00,65.82,65.86,65.82,65.83,38800.0,43.0052,43.0313,43.0052,43.0117,38800.0
2006-04-28 15:40:00,65.83,65.83,65.53,65.57,49900.0,43.0117,43.0117,42.8157,42.8419,49900.0
2006-04-28 15:45:00,65.57,65.58,65.49,65.49,56100.0,42.8419,42.8484,42.7896,42.7896,56100.0
2006-04-28 15:50:00,65.49,65.58,65.47,65.49,57400.0,42.7896,42.8484,42.7765,42.7896,57400.0
2006-04-28 15:55:00,65.49,65.6,65.49,65.59,50500.0,42.7896,42.8615,42.7896,42.8549,50500.0
2006-05-01 09:30:00,65.75,65.99,65.75,65.98,31300.0,42.9595,43.1163,42.9595,43.1097,31300.0
2006-05-01 09:35:00,65.95,65.95,65.71,65.88,17800.0,43.0901,43.0901,42.9333,43.0444,17800.0
2006-05-01 09:40:00,65.88,66.19,65.88,65.93,18800.0,43.0444,43.2469,43.0444,43.0771,18800.0
2006-05-01 09:45:00,66.01,66.07,65.98,66.02,11200.0,43.1293,43.1685,43.1097,43.1359,11200.0
2006-05-01 09:50:00,66.01,66.15,65.96,66.15,16900.0,43.1293,43.2208,43.0967,43.2208,16900.0
2006-05-01 09:55:00,66.15,66.15,65.87,65.88,20100.0,43.2208,43.2208,43.0379,43.0444,20100.0
2006-05-01 10:00:00,65.86,65.93,65.68,65.93,24400.0,43.0313,43.0771,42.9137,43.0771,24400.0
2006-05-01 10:05:00,65.93,65.94,65.88,65.9,20900.0,43.0771,43.0836,43.0444,43.0575,20900.0
2006-05-01 10:10:00,65.89,66.0,65.84,65.87,23500.0,43.0509,43.1228,43.0183,43.0379,23500.0
2006-05-01 10:15:00,65.87,65.89,65.78,65.84,17100.0,43.0379,43.0509,42.9791,43.0183,17100.0
2006-05-01 10:20:00,65.85,65.85,65.74,65.82,20200.0,43.0248,43.0248,42.9529,43.0052,20200.0
2006-05-01 10:25:00,65.86,65.91,65.74,65.74,24500.0,43.0313,43.064,42.9529,42.9529,24500.0
2006-05-01 10:30:00,65.76,66.07,65.76,66.07,22100.0,42.966,43.1685,42.966,43.1685,22100.0
2006-05-01 10:35:00,66.07,66.13,66.03,66.05,24400.0,43.1685,43.2077,43.1424,43.1555,24400.0
2006-05-01 10:40:00,66.04,66.13,66.04,66.06,25900.0,43.1489,43.2077,43.1489,43.162,25900.0
2006-05-01 10:45:00,66.05,66.16,66.05,66.16,12100.0,43.1555,43.2273,43.1555,43.2273,12100.0
2006-05-01 10:50:00,66.16,66.28,66.16,66.25,18500.0,43.2273,43.3058,43.2273,43.2862,18500.0
2006-05-01 10:55:00,66.25,66.48,66.25,66.34,20800.0,43.2862,43.4364,43.2862,43.345,20800.0
2006-05-01 11:00:00,66.33,66.4,66.3,66.3,20900.0,43.3384,43.3842,43.3188,43.3188,20900.0
2006-05-01 11:05:00,66.3,66.3,66.16,66.2,21000.0,43.3188,43.3188,43.2273,43.2535,21000.0
2006-05-01 11:10:00,66.19,66.36,66.18,66.36,10300.0,43.2469,43.358,43.2404,43.358,10300.0
2006-05-01 11:15:00,66.36,66.45,66.32,66.43,15500.0,43.358,43.4168,43.3319,43.4038,15500.0
2006-05-01 11:20:00,66.44,66.44,66.36,66.37,14300.0,43.4103,43.4103,43.358,43.3646,14300.0
2006-05-01 11:25:00,66.36,66.46,66.34,66.35,13300.0,43.358,43.4234,43.345,43.3515,13300.0
2006-05-01 11:30:00,66.34,66.49,66.32,66.49,15600.0,43.345,43.443,43.3319,43.443,15600.0
2006-05-01 11:35:00,66.48,66.63,66.48,66.6,18700.0,43.4364,43.5344,43.4364,43.5148,18700.0
2006-05-01 11:40:00,66.6,66.64,66.59,66.61,18700.0,43.5148,43.541,43.5083,43.5214,18700.0
2006-05-01 11:45:00,66.6,66.6,66.57,66.6,21600.0,43.5148,43.5148,43.4952,43.5148,21600.0
2006-05-01 11:50:00,66.6,66.63,66.59,66.62,13700.0,43.5148,43.5344,43.5083,43.5279,13700.0
2006-05-01 11:55:00,66.62,66.65,66.58,66.58,14000.0,43.5279,43.5475,43.5018,43.5018,14000.0
2006-05-01 12:00:00,66.6,66.64,66.59,66.62,10400.0,43.5148,43.541,43.5083,43.5279,10400.0
2006-05-01 12:05:00,66.61,66.64,66.58,66.6,23200.0,43.5214,43.541,43.5018,43.5148,23200.0
2006-05-01 12:10:00,66.6,66.64,66.58,66.6,22100.0,43.5148,43.541,43.5018,43.5148,22100.0
2006-05-01 12:15:00,66.61,66.62,66.54,66.55,15900.0,43.5214,43.5279,43.4756,43.4822,15900.0
2006-05-01 12:20:00,66.56,66.58,66.51,66.53,21900.0,43.4887,43.5018,43.456,43.4691,21900.0
2006-05-01 12:25:00,66.55,66.55,66.45,66.5,19400.0,43.4822,43.4822,43.4168,43.4495,19400.0
2006-05-01 12:30:00,66.5,66.57,66.4,66.56,20500.0,43.4495,43.4952,43.3842,43.4887,20500.0
2006-05-01 12:35:00,66.56,66.66,66.56,66.61,14200.0,43.4887,43.554,43.4887,43.5214,14200.0
2006-05-01 12:40:00,66.6,66.63,66.49,66.58,26200.0,43.5148,43.5344,43.443,43.5018,26200.0
2006-05-01 12:45:00,66.59,66.63,66.54,66.63,11600.0,43.5083,43.5344,43.4756,43.5344,11600.0
2006-05-01 12:50:00,66.63,66.72,66.59,66.69,9500.0,43.5344,43.5932,43.5083,43.5736,9500.0
2006-05-01 12:55:00,66.72,66.75,66.68,66.72,12900.0,43.5932,43.6128,43.5671,43.5932,12900.0
2006-05-01 13:00:00,66.73,66.73,66.62,66.62,13400.0,43.5998,43.5998,43.5279,43.5279,13400.0
2006-05-01 13:05:00,66.63,66.67,66.58,66.67,14800.0,43.5344,43.5606,43.5018,43.5606,14800.0
2006-05-01 13:10:00,66.68,66.69,66.63,66.63,8000.0,43.5671,43.5736,43.5344,43.5344,8000.0
2006-05-01 13:15:00,66.64,66.66,66.56,66.57,9000.0,43.541,43.554,43.4887,43.4952,9000.0
2006-05-01 13:20:00,66.59,66.6,66.49,66.52,18300.0,43.5083,43.5148,43.443,43.4626,18300.0
2006-05-01 13:25:00,66.52,66.57,66.47,66.52,11400.0,43.4626,43.4952,43.4299,43.4626,11400.0
2006-05-01 13:30:00,66.51,66.59,66.51,66.55,16100.0,43.456,43.5083,43.456,43.4822,16100.0
2006-05-01 13:35:00,66.59,66.59,66.53,66.57,8000.0,43.5083,43.5083,43.4691,43.4952,8000.0
2006-05-01 13:40:00,66.56,66.57,66.54,66.55,6300.0,43.4887,43.4952,43.4756,43.4822,6300.0
2006-05-01 13:45:00,66.55,66.57,66.46,66.51,13200.0,43.4822,43.4952,43.4234,43.456,13200.0
2006-05-01 13:50:00,66.51,66.55,66.49,66.53,10700.0,43.456,43.4822,43.443,43.4691,10700.0
2006-05-01 13:55:00,66.52,66.57,66.5,66.54,13200.0,43.4626,43.4952,43.4495,43.4756,13200.0
2006-05-01 14:00:00,66.53,66.53,66.42,66.48,13200.0,43.4691,43.4691,43.3972,43.4364,13200.0
2006-05-01 14:05:00,66.45,66.53,66.45,66.51,8400.0,43.4168,43.4691,43.4168,43.456,8400.0
2006-05-01 14:10:00,66.5,66.56,66.5,66.53,10300.0,43.4495,43.4887,43.4495,43.4691,10300.0
2006-05-01 14:15:00,66.55,66.55,66.44,66.5,19100.0,43.4822,43.4822,43.4103,43.4495,19100.0
2006-05-01 14:20:00,66.51,66.52,66.45,66.49,9700.0,43.456,43.4626,43.4168,43.443,9700.0
2006-05-01 14:25:00,66.5,66.57,66.49,66.56,9600.0,43.4495,43.4952,43.443,43.4887,9600.0
2006-05-01 14:30:00,66.57,66.67,66.57,66.63,11000.0,43.4952,43.5606,43.4952,43.5344,11000.0
2006-05-01 14:35:00,66.63,66.7,66.61,66.64,15600.0,43.5344,43.5802,43.5214,43.541,15600.0
2006-05-01 14:40:00,66.65,66.68,66.65,66.67,7000.0,43.5475,43.5671,43.5475,43.5606,7000.0
2006-05-01 14:45:00,66.67,66.87,66.67,66.74,22200.0,43.5606,43.6912,43.5606,43.6063,22200.0
2006-05-01 14:50:00,66.74,66.79,66.72,66.79,14800.0,43.6063,43.639,43.5932,43.639,14800.0
2006-05-01 14:55:00,66.79,66.79,66.72,66.74,14200.0,43.639,43.639,43.5932,43.6063,14200.0
2006-05-01 15:00:00,66.74,66.77,66.73,66.74,11800.0,43.6063,43.6259,43.5998,43.6063,11800.0
2006-05-01 15:05:00,66.75,66.76,66.7,66.74,12800.0,43.6128,43.6194,43.5802,43.6063,12800.0
2006-05-01 15:10:00,66.74,66.82,66.72,66.81,11100.0,43.6063,43.6586,43.5932,43.652,11100.0
2006-05-01 15:15:00,66.81,66.82,66.42,66.42,35200.0,43.652,43.6586,43.3972,43.3972,35200.0
2006-05-01 15:20:00,66.38,66.69,66.24,66.54,34100.0,43.3711,43.5736,43.2796,43.4756,34100.0
2006-05-01 15:25:00,66.51,66.53,66.43,66.49,15700.0,43.456,43.4691,43.4038,43.443,15700.0
2006-05-01 15:30:00,66.49,66.49,66.31,66.4,24500.0,43.443,43.443,43.3254,43.3842,24500.0
2006-05-01 15:35:00,66.41,66.41,66.11,66.32,43000.0,43.3907,43.3907,43.1947,43.3319,43000.0
2006-05-01 15:40:00,66.32,66.52,66.32,66.43,38900.0,43.3319,43.4626,43.3319,43.4038,38900.0
2006-05-01 15:45:00,66.44,66.58,66.4,66.51,39400.0,43.4103,43.5018,43.3842,43.456,39400.0
2006-05-01 15:50:00,66.51,66.52,66.43,66.45,28300.0,43.456,43.4626,43.4038,43.4168,28300.0
2006-05-01 15:55:00,66.46,66.49,66.37,66.38,23100.0,43.4234,43.443,43.3646,43.3711,23100.0
2006-05-02 09:30:00,66.8,66.87,66.5,66.5,26400.0,43.6455,43.6912,43.4495,43.4495,26400.0
2006-05-02 09:35:00,66.52,66.6,66.35,66.35,10400.0,43.4626,43.5148,43.3515,43.3515,10400.0
2006-05-02 09:40:00,66.5,66.62,66.3,66.59,14300.0,43.4495,43.5279,43.3188,43.5083,14300.0
2006-05-02 09:45:00,66.6,66.88,66.6,66.87,17400.0,43.5148,43.6978,43.5148,43.6912,17400.0
2006-05-02 09:50:00,66.87,66.87,66.68,66.81,22300.0,43.6912,43.6912,43.5671,43.652,22300.0
2006-05-02 09:55:00,66.82,66.93,66.8,66.89,30700.0,43.6586,43.7304,43.6455,43.7043,30700.0
2006-05-02 10:00:00,66.88,66.89,66.7,66.72,18100.0,43.6978,43.7043,43.5802,43.5932,18100.0
2006-05-02 10:05:00,66.7,66.82,66.7,66.82,19600.0,43.5802,43.6586,43.5802,43.6586,19600.0
2006-05-02 10:10:00,66.82,66.89,66.71,66.75,26000.0,43.6586,43.7043,43.5867,43.6128,26000.0
2006-05-02 10:15:00,66.73,66.79,66.73,66.77,8700.0,43.5998,43.639,43.5998,43.6259,8700.0
2006-05-02 10:20:00,66.77,66.95,66.72,66.95,26300.0,43.6259,43.7435,43.5932,43.7435,26300.0
2006-05-02 10:25:00,66.95,67.0,66.91,66.95,35000.0,43.7435,43.7762,43.7174,43.7435,35000.0
2006-05-02 10:30:00,66.94,66.95,66.8,66.82,53700.0,43.737,43.7435,43.6455,43.6586,53700.0
2006-05-02 10:35:00,66.82,66.9,66.75,66.9,27300.0,43.6586,43.7108,43.6128,43.7108,27300.0
2006-05-02 10:40:00,66.9,66.93,66.73,66.73,31100.0,43.7108,43.7304,43.5998,43.5998,31100.0
2006-05-02 10:45:00,66.74,66.81,66.7,66.81,12900.0,43.6063,43.652,43.5802,43.652,12900.0
2006-05-02 10:50:00,66.81,66.87,66.76,66.77,8600.0,43.652,43.6912,43.6194,43.6259,8600.0
2006-05-02 10:55:00,66.76,66.83,66.76,66.83,10300.0,43.6194,43.6651,43.6194,43.6651,10300.0
2006-05-02 11:00:00,66.84,66.88,66.77,66.8,9500.0,43.6716,43.6978,43.6259,43.6455,9500.0
2006-05-02 11:05:00,66.8,66.8,66.62,66.71,12200.0,43.6455,43.6455,43.5279,43.5867,12200.0
2006-05-02 11:10:00,66.74,66.87,66.74,66.86,78000.0,43.6063,43.6912,43.6063,43.6847,78000.0
2006-05-02 11:15:00,66.86,66.9,66.81,66.9,23000.0,43.6847,43.7108,43.652,43.7108,23000.0
2006-05-02 11:20:00,66.91,66.98,66.9,66.97,15400.0,43.7174,43.7631,43.7108,43.7566,15400.0
2006-05-02 11:25:00,66.97,67.07,66.97,67.04,38100.0,43.7566,43.8219,43.7566,43.8023,38100.0
2006-05-02 11:30:00,67.04,67.09,67.02,67.06,9300.0,43.8023,43.835,43.7893,43.8154,9300.0
2006-05-02 11:35:00,67.05,67.05,67.0,67.01,12400.0,43.8089,43.8089,43.7762,43.7827,12400.0
2006-05-02 11:40:00,67.01,67.01,66.99,67.0,14000.0,43.7827,43.7827,43.7696,43.7762,14000.0
2006-05-02 11:45:00,67.01,67.05,67.0,67.03,16200.0,43.7827,43.8089,43.7762,43.7958,16200.0
2006-05-02 11:50:00,67.03,67.06,66.8,66.81,32000.0,43.7958,43.8154,43.6455,43.652,32000.0
2006-05-02 11:55:00,66.81,66.94,66.81,66.88,18500.0,43.652,43.737,43.652,43.6978,18500.0
2006-05-02 12:00:00,66.89,66.94,66.75,66.75,17900.0,43.7043,43.737,43.6128,43.6128,17900.0
2006-05-02 12:05:00,66.75,66.97,66.7,66.97,38500.0,43.6128,43.7566,43.5802,43.7566,38500.0
2006-05-02 12:10:00,66.97,67.02,66.92,66.97,36900.0,43.7566,43.7893,43.7239,43.7566,36900.0
2006-05-02 12:15:00,66.93,67.04,66.93,66.99,21700.0,43.7304,43.8023,43.7304,43.7696,21700.0
2006-05-02 12:20:00,66.99,67.03,66.97,66.98,12900.0,43.7696,43.7958,43.7566,43.7631,12900.0
2006-05-02 12:25:00,66.98,67.11,66.97,67.07,25000.0,43.7631,43.8481,43.7566,43.8219,25000.0
2006-05-02 12:30:00,67.07,67.07,67.0,67.04,6200.0,43.8219,43.8219,43.7762,43.8023,6200.0
2006-05-02 12:35:00,67.04,67.17,67.0,67.04,48000.0,43.8023,43.8873,43.7762,43.8023,48000.0
2006-05-02 12:40:00,67.04,67.15,67.04,67.07,5400.0,43.8023,43.8742,43.8023,43.8219,5400.0
2006-05-02 12:45:00,67.08,67.08,66.99,67.0,5500.0,43.8285,43.8285,43.7696,43.7762,5500.0
2006-05-02 12:50:00,67.0,67.03,67.0,67.0,23300.0,43.7762,43.7958,43.7762,43.7762,23300.0
2006-05-02 12:55:00,67.03,67.04,67.0,67.0,17000.0,43.7958,43.8023,43.7762,43.7762,17000.0
2006-05-02 13:00:00,67.01,67.01,66.97,67.01,8500.0,43.7827,43.7827,43.7566,43.7827,8500.0
2006-05-02 13:05:00,66.98,67.06,66.96,67.03,14800.0,43.7631,43.8154,43.75,43.7958,14800.0
2006-05-02 13:10:00,67.03,67.04,66.95,66.95,9300.0,43.7958,43.8023,43.7435,43.7435,9300.0
2006-05-02 13:15:00,66.98,66.98,66.95,66.97,8900.0,43.7631,43.7631,43.7435,43.7566,8900.0
2006-05-02 13:20:00,67.0,67.04,66.96,66.96,7400.0,43.7762,43.8023,43.75,43.75,7400.0
2006-05-02 13:25:00,66.96,67.0,66.94,66.95,15700.0,43.75,43.7762,43.737,43.7435,15700.0
2006-05-02 13:30:00,66.95,67.03,66.93,66.98,21100.0,43.7435,43.7958,43.7304,43.7631,21100.0
2006-05-02 13:35:00,66.97,67.01,66.93,66.94,10600.0,43.7566,43.7827,43.7304,43.737,10600.0
2006-05-02 13:40:00,66.93,67.07,66.93,66.99,17200.0,43.7304,43.8219,43.7304,43.7696,17200.0
2006-05-02 13:45:00,66.99,67.02,66.95,67.01,17200.0,43.7696,43.7893,43.7435,43.7827,17200.0
2006-05-02 13:50:00,67.01,67.05,66.99,67.0,9700.0,43.7827,43.8089,43.7696,43.7762,9700.0
2006-05-02 13:55:00,67.02,67.03,66.98,67.02,9700.0,43.7893,43.7958,43.7631,43.7893,9700.0
2006-05-02 14:00:00,67.0,67.1,66.99,67.01,14500.0,43.7762,43.8415,43.7696,43.7827,14500.0
2006-05-02 14:05:00,67.0,67.03,66.96,66.97,9600.0,43.7762,43.7958,43.75,43.7566,9600.0
2006-05-02 14:10:00,66.97,67.03,66.94,67.02,18900.0,43.7566,43.7958,43.737,43.7893,18900.0
2006-05-02 14:15:00,67.03,67.04,66.99,67.03,12000.0,43.7958,43.8023,43.7696,43.7958,12000.0
2006-05-02 14:20:00,67.03,67.04,66.99,67.0,9200.0,43.7958,43.8023,43.7696,43.7762,9200.0
2006-05-02 14:25:00,67.0,67.04,66.93,67.01,18100.0,43.7762,43.8023,43.7304,43.7827,18100.0
2006-05-02 14:30:00,67.01,67.04,66.98,67.04,20700.0,43.7827,43.8023,43.7631,43.8023,20700.0
2006-05-02 14:35:00,67.04,67.08,67.03,67.06,11200.0,43.8023,43.8285,43.7958,43.8154,11200.0
2006-05-02 14:40:00,67.06,67.07,67.0,67.06,11400.0,43.8154,43.8219,43.7762,43.8154,11400.0
2006-05-02 14:45:00,67.05,67.13,67.05,67.1,13000.0,43.8089,43.8611,43.8089,43.8415,13000.0
2006-05-02 14:50:00,67.13,67.17,67.1,67.16,12100.0,43.8611,43.8873,43.8415,43.8807,12100.0
2006-05-02 14:55:00,67.16,67.18,67.09,67.1,25500.0,43.8807,43.8938,43.835,43.8415,25500.0
2006-05-02 15:00:00,67.1,67.1,67.08,67.1,21000.0,43.8415,43.8415,43.8285,43.8415,21000.0
2006-05-02 15:05:00,67.1,67.13,67.08,67.12,37900.0,43.8415,43.8611,43.8285,43.8546,37900.0
2006-05-02 15:10:00,67.13,67.22,67.12,67.22,11900.0,43.8611,43.9199,43.8546,43.9199,11900.0
2006-05-02 15:15:00,67.22,67.22,67.09,67.15,29800.0,43.9199,43.9199,43.835,43.8742,29800.0
2006-05-02 15:20:00,67.15,67.18,67.14,67.16,35400.0,43.8742,43.8938,43.8677,43.8807,35400.0
2006-05-02 15:25:00,67.18,67.18,67.14,67.14,9000.0,43.8938,43.8938,43.8677,43.8677,9000.0
2006-05-02 15:30:00,67.14,67.22,67.11,67.22,14600.0,43.8677,43.9199,43.8481,43.9199,14600.0
2006-05-02 15:35:00,67.22,67.26,67.07,67.08,25900.0,43.9199,43.9461,43.8219,43.8285,25900.0
2006-05-02 15:40:00,67.09,67.09,67.02,67.09,18400.0,43.835,43.835,43.7893,43.835,18400.0
2006-05-02 15:45:00,67.09,67.15,67.07,67.12,13900.0,43.835,43.8742,43.8219,43.8546,13900.0
2006-05-02 15:50:00,67.14,67.18,67.09,67.09,14800.0,43.8677,43.8938,43.835,43.835,14800.0
2006-05-02 15:55:00,67.09,67.13,67.09,67.13,13100.0,43.835,43.8611,43.835,43.8611,13100.0
2006-05-03 09:30:00,67.0,67.2,67.0,67.02,26900.0,43.7762,43.9069,43.7762,43.7893,26900.0
2006-05-03 09:35:00,67.11,67.29,67.01,67.29,15600.0,43.8481,43.9657,43.7827,43.9657,15600.0
2006-05-03 09:40:00,67.25,67.29,67.21,67.26,8300.0,43.9395,43.9657,43.9134,43.9461,8300.0
2006-05-03 09:45:00,67.23,67.4,67.1,67.35,17300.0,43.9265,44.0375,43.8415,44.0049,17300.0
2006-05-03 09:50:00,67.35,67.35,67.21,67.28,11900.0,44.0049,44.0049,43.9134,43.9591,11900.0
2006-05-03 09:55:00,67.29,67.31,67.19,67.3,13100.0,43.9657,43.9787,43.9003,43.9722,13100.0
2006-05-03 10:00:00,67.3,67.3,67.08,67.1,8200.0,43.9722,43.9722,43.8285,43.8415,8200.0
2006-05-03 10:05:00,67.1,67.28,67.1,67.17,20000.0,43.8415,43.9591,43.8415,43.8873,20000.0
2006-05-03 10:10:00,67.17,67.5,67.16,67.41,35700.0,43.8873,44.1029,43.8807,44.0441,35700.0
2006-05-03 10:15:00,67.4,67.45,67.38,67.38,25800.0,44.0375,44.0702,44.0245,44.0245,25800.0
2006-05-03 10:20:00,67.38,67.43,67.23,67.25,7100.0,44.0245,44.0571,43.9265,43.9395,7100.0
2006-05-03 10:25:00,67.25,67.31,67.2,67.3,27300.0,43.9395,43.9787,43.9069,43.9722,27300.0
2006-05-03 10:30:00,67.3,67.3,67.2,67.2,18800.0,43.9722,43.9722,43.9069,43.9069,18800.0
2006-05-03 10:35:00,67.16,67.2,67.15,67.2,12700.0,43.8807,43.9069,43.8742,43.9069,12700.0
2006-05-03 10:40:00,67.19,67.19,67.1,67.14,6100.0,43.9003,43.9003,43.8415,43.8677,6100.0
2006-05-03 10:45:00,67.12,67.12,67.02,67.05,7600.0,43.8546,43.8546,43.7893,43.8089,7600.0
2006-05-03 10:50:00,67.03,67.11,67.02,67.02,7700.0,43.7958,43.8481,43.7893,43.7893,7700.0
2006-05-03 10:55:00,67.0,67.05,67.0,67.04,7300.0,43.7762,43.8089,43.7762,43.8023,7300.0
2006-05-03 11:00:00,67.04,67.26,67.04,67.2,13800.0,43.8023,43.9461,43.8023,43.9069,13800.0
2006-05-03 11:05:00,67.18,67.18,67.01,67.05,13300.0,43.8938,43.8938,43.7827,43.8089,13300.0
2006-05-03 11:10:00,67.06,67.12,67.06,67.09,11800.0,43.8154,43.8546,43.8154,43.835,11800.0
2006-05-03 11:15:00,67.09,67.13,67.05,67.1,5200.0,43.835,43.8611,43.8089,43.8415,5200.0
2006-05-03 11:20:00,67.07,67.14,67.05,67.13,11600.0,43.8219,43.8677,43.8089,43.8611,11600.0
2006-05-03 11:25:00,67.12,67.16,67.04,67.14,9400.0,43.8546,43.8807,43.8023,43.8677,9400.0
2006-05-03 11:30:00,67.14,67.24,67.12,67.19,11700.0,43.8677,43.933,43.8546,43.9003,11700.0
2006-05-03 11:35:00,67.21,67.22,67.17,67.18,8400.0,43.9134,43.9199,43.8873,43.8938,8400.0
2006-05-03 11:40:00,67.18,67.25,67.15,67.22,13500.0,43.8938,43.9395,43.8742,43.9199,13500.0
2006-05-03 11:45:00,67.19,67.25,67.18,67.23,12900.0,43.9003,43.9395,43.8938,43.9265,12900.0
2006-05-03 11:50:00,67.26,67.29,67.19,67.19,12500.0,43.9461,43.9657,43.9003,43.9003,12500.0
2006-05-03 11:55:00,67.19,67.24,67.16,67.17,2900.0,43.9003,43.933,43.8807,43.8873,2900.0
2006-05-03 12:00:00,67.17,67.21,67.04,67.04,5700.0,43.8873,43.9134,43.8023,43.8023,5700.0
2006-05-03 12:05:00,67.04,67.16,67.04,67.12,7400.0,43.8023,43.8807,43.8023,43.8546,7400.0
2006-05-03 12:10:00,67.15,67.15,67.12,67.12,3400.0,43.8742,43.8742,43.8546,43.8546,3400.0
2006-05-03 12:15:00,67.15,67.26,67.15,67.24,3800.0,43.8742,43.9461,43.8742,43.933,3800.0
2006-05-03 12:20:00,67.25,67.25,67.09,67.16,8200.0,43.9395,43.9395,43.835,43.8807,8200.0
2006-05-03 12:25:00,67.16,67.23,67.16,67.23,5300.0,43.8807,43.9265,43.8807,43.9265,5300.0
2006-05-03 12:30:00,67.22,67.25,67.2,67.22,4800.0,43.9199,43.9395,43.9069,43.9199,4800.0
2006-05-03 12:35:00,67.25,67.25,67.2,67.21,5300.0,43.9395,43.9395,43.9069,43.9134,5300.0
2006-05-03 12:40:00,67.2,67.22,67.18,67.2,12400.0,43.9069,43.9199,43.8938,43.9069,12400.0
2006-05-03 12:45:00,67.2,67.22,67.0,67.01,26700.0,43.9069,43.9199,43.7762,43.7827,26700.0
2006-05-03 12:50:00,67.01,67.04,66.99,67.03,8300.0,43.7827,43.8023,43.7696,43.7958,8300.0
2006-05-03 12:55:00,67.04,67.08,67.04,67.05,8800.0,43.8023,43.8285,43.8023,43.8089,8800.0
2006-05-03 13:00:00,67.05,67.05,66.96,67.0,11300.0,43.8089,43.8089,43.75,43.7762,11300.0
2006-05-03 13:05:00,67.0,67.09,67.0,67.03,6000.0,43.7762,43.835,43.7762,43.7958,6000.0
2006-05-03 13:10:00,67.02,67.04,66.98,66.98,14600.0,43.7893,43.8023,43.7631,43.7631,14600.0
2006-05-03 13:15:00,66.99,67.1,66.99,67.0,27300.0,43.7696,43.8415,43.7696,43.7762,27300.0
2006-05-03 13:20:00,67.0,67.0,66.97,66.99,5600.0,43.7762,43.7762,43.7566,43.7696,5600.0
2006-05-03 13:25:00,66.98,67.06,66.98,67.06,2600.0,43.7631,43.8154,43.7631,43.8154,2600.0
2006-05-03 13:30:00,67.07,67.08,67.05,67.06,8300.0,43.8219,43.8285,43.8089,43.8154,8300.0
2006-05-03 13:35:00,67.07,67.16,67.07,67.09,10100.0,43.8219,43.8807,43.8219,43.835,10100.0
2006-05-03 13:40:00,67.1,67.2,67.0,67.08,22700.0,43.8415,43.9069,43.7762,43.8285,22700.0
2006-05-03 13:45:00,67.08,67.1,67.03,67.05,25300.0,43.8285,43.8415,43.7958,43.8089,25300.0
2006-05-03 13:50:00,67.05,67.12,67.01,67.01,28300.0,43.8089,43.8546,43.7827,43.7827,28300.0
2006-05-03 13:55:00,67.0,67.02,66.91,67.02,27000.0,43.7762,43.7893,43.7174,43.7893,27000.0
2006-05-03 14:00:00,67.03,67.13,66.96,66.97,34800.0,43.7958,43.8611,43.75,43.7566,34800.0
2006-05-03 14:05:00,66.97,67.0,66.96,66.98,15300.0,43.7566,43.7762,43.75,43.7631,15300.0
2006-05-03 14:10:00,66.97,67.0,66.87,66.97,11100.0,43.7566,43.7762,43.6912,43.7566,11100.0
2006-05-03 14:15:00,67.0,67.0,66.77,66.82,11500.0,43.7762,43.7762,43.6259,43.6586,11500.0
2006-05-03 14:20:00,66.87,66.98,66.87,66.92,8300.0,43.6912,43.7631,43.6912,43.7239,8300.0
2006-05-03 14:25:00,66.92,66.94,66.84,66.91,7800.0,43.7239,43.737,43.6716,43.7174,7800.0
2006-05-03 14:30:00,66.9,67.01,66.9,66.98,11000.0,43.7108,43.7827,43.7108,43.7631,11000.0
2006-05-03 14:35:00,66.99,67.01,66.95,66.97,5200.0,43.7696,43.7827,43.7435,43.7566,5200.0
2006-05-03 14:40:00,66.97,67.06,66.97,67.05,3900.0,43.7566,43.8154,43.7566,43.8089,3900.0
2006-05-03 14:45:00,66.99,67.03,66.98,67.02,7400.0,43.7696,43.7958,43.7631,43.7893,7400.0
2006-05-03 14:50:00,67.04,67.04,66.95,66.99,10200.0,43.8023,43.8023,43.7435,43.7696,10200.0
2006-05-03 14:55:00,66.96,66.99,66.95,66.99,4500.0,43.75,43.7696,43.7435,43.7696,4500.0
2006-05-03 15:00:00,67.01,67.1,66.97,67.1,10400.0,43.7827,43.8415,43.7566,43.8415,10400.0
2006-05-03 15:05:00,67.11,67.12,67.03,67.04,9600.0,43.8481,43.8546,43.7958,43.8023,9600.0
2006-05-03 15:10:00,67.09,67.17,67.05,67.1,19000.0,43.835,43.8873,43.8089,43.8415,19000.0
2006-05-03 15:15:00,67.11,67.14,67.04,67.11,22500.0,43.8481,43.8677,43.8023,43.8481,22500.0
2006-05-03 15:20:00,67.11,67.11,66.98,67.08,21600.0,43.8481,43.8481,43.7631,43.8285,21600.0
2006-05-03 15:25:00,67.09,67.14,67.03,67.07,14300.0,43.835,43.8677,43.7958,43.8219,14300.0
2006-05-03 15:30:00,67.07,67.16,67.07,67.14,17000.0,43.8219,43.8807,43.8219,43.8677,17000.0
2006-05-03 15:35:00,67.16,67.21,67.09,67.1,38300.0,43.8807,43.9134,43.835,43.8415,38300.0
2006-05-03 15:40:00,67.12,67.12,66.99,67.02,46100.0,43.8546,43.8546,43.7696,43.7893,46100.0
2006-05-03 15:45:00,67.03,67.04,66.7,66.8,73800.0,43.7958,43.8023,43.5802,43.6455,73800.0
2006-05-03 15:50:00,66.79,66.83,66.63,66.77,53500.0,43.639,43.6651,43.5344,43.6259,53500.0
2006-05-03 15:55:00,66.79,66.89,66.76,66.89,45000.0,43.639,43.7043,43.6194,43.7043,45000.0
2006-05-04 09:30:00,66.9,67.25,66.87,67.25,27100.0,43.7108,43.9395,43.6912,43.9395,27100.0
2006-05-04 09:35:00,67.22,67.25,66.98,67.22,26700.0,43.9199,43.9395,43.7631,43.9199,26700.0
2006-05-04 09:40:00,67.22,67.32,67.22,67.27,10900.0,43.9199,43.9853,43.9199,43.9526,10900.0
2006-05-04 09:45:00,67.29,67.31,67.24,67.25,19700.0,43.9657,43.9787,43.933,43.9395,19700.0
2006-05-04 09:50:00,67.25,67.62,67.25,67.48,19800.0,43.9395,44.1813,43.9395,44.0898,19800.0
2006-05-04 09:55:00,67.48,67.5,67.36,67.37,10000.0,44.0898,44.1029,44.0114,44.0179,10000.0
2006-05-04 10:00:00,67.43,67.6,67.43,67.56,11300.0,44.0571,44.1682,44.0571,44.1421,11300.0
2006-05-04 10:05:00,67.56,67.65,67.51,67.58,12100.0,44.1421,44.2009,44.1094,44.1551,12100.0
2006-05-04 10:10:00,67.56,67.56,67.4,67.4,5900.0,44.1421,44.1421,44.0375,44.0375,5900.0
2006-05-04 10:15:00,67.44,67.51,67.4,67.45,8600.0,44.0637,44.1094,44.0375,44.0702,8600.0
2006-05-04 10:20:00,67.46,67.54,67.46,67.52,16000.0,44.0767,44.129,44.0767,44.1159,16000.0
2006-05-04 10:25:00,67.54,67.63,67.54,67.59,7300.0,44.129,44.1878,44.129,44.1617,7300.0
2006-05-04 10:30:00,67.54,67.59,67.54,67.57,4600.0,44.129,44.1617,44.129,44.1486,4600.0
2006-05-04 10:35:00,67.57,67.57,67.53,67.55,8400.0,44.1486,44.1486,44.1225,44.1355,8400.0
2006-05-04 10:40:00,67.55,67.55,67.5,67.55,9000.0,44.1355,44.1355,44.1029,44.1355,9000.0
2006-05-04 10:45:00,67.55,67.55,67.48,67.5,12500.0,44.1355,44.1355,44.0898,44.1029,12500.0
2006-05-04 10:50:00,67.49,67.51,67.46,67.5,13900.0,44.0963,44.1094,44.0767,44.1029,13900.0
2006-05-04 10:55:00,67.48,67.5,67.47,67.49,22900.0,44.0898,44.1029,44.0833,44.0963,22900.0
2006-05-04 11:00:00,67.48,67.58,67.45,67.57,9400.0,44.0898,44.1551,44.0702,44.1486,9400.0
2006-05-04 11:05:00,67.57,67.61,67.54,67.58,6000.0,44.1486,44.1747,44.129,44.1551,6000.0
2006-05-04 11:10:00,67.55,67.58,67.49,67.5,10100.0,44.1355,44.1551,44.0963,44.1029,10100.0
2006-05-04 11:15:00,67.51,67.57,67.51,67.54,7300.0,44.1094,44.1486,44.1094,44.129,7300.0
2006-05-04 11:20:00,67.55,67.57,67.54,67.54,7600.0,44.1355,44.1486,44.129,44.129,7600.0
2006-05-04 11:25:00,67.54,67.57,67.51,67.51,6500.0,44.129,44.1486,44.1094,44.1094,6500.0
2006-05-04 11:30:00,67.54,67.54,67.5,67.51,12100.0,44.129,44.129,44.1029,44.1094,12100.0
2006-05-04 11:35:00,67.51,67.59,67.47,67.58,9300.0,44.1094,44.1617,44.0833,44.1551,9300.0
2006-05-04 11:40:00,67.55,67.58,67.47,67.5,14500.0,44.1355,44.1551,44.0833,44.1029,14500.0
2006-05-04 11:45:00,67.5,67.52,67.49,67.49,9000.0,44.1029,44.1159,44.0963,44.0963,9000.0
2006-05-04 11:50:00,67.5,67.58,67.5,67.53,3700.0,44.1029,44.1551,44.1029,44.1225,3700.0
2006-05-04 11:55:00,67.54,67.57,67.5,67.5,4900.0,44.129,44.1486,44.1029,44.1029,4900.0
2006-05-04 12:00:00,67.55,67.55,67.5,67.55,4900.0,44.1355,44.1355,44.1029,44.1355,4900.0
2006-05-04 12:05:00,67.55,67.57,67.47,67.52,14100.0,44.1355,44.1486,44.0833,44.1159,14100.0
2006-05-04 12:10:00,67.51,67.67,67.51,67.63,11000.0,44.1094,44.2139,44.1094,44.1878,11000.0
2006-05-04 12:15:00,67.63,67.63,67.47,67.5,4400.0,44.1878,44.1878,44.0833,44.1029,4400.0
2006-05-04 12:20:00,67.49,67.59,67.43,67.59,7300.0,44.0963,44.1617,44.0571,44.1617,7300.0
2006-05-04 12:25:00,67.59,67.59,67.49,67.49,2800.0,44.1617,44.1617,44.0963,44.0963,2800.0
2006-05-04 12:30:00,67.44,67.45,67.32,67.43,4600.0,44.0637,44.0702,43.9853,44.0571,4600.0
2006-05-04 12:35:00,67.42,67.46,67.41,67.45,18500.0,44.0506,44.0767,44.0441,44.0702,18500.0
2006-05-04 12:40:00,67.47,67.65,67.47,67.64,12100.0,44.0833,44.2009,44.0833,44.1943,12100.0
2006-05-04 12:45:00,67.61,67.64,67.61,67.64,2500.0,44.1747,44.1943,44.1747,44.1943,2500.0
2006-05-04 12:50:00,67.63,67.64,67.55,67.55,5100.0,44.1878,44.1943,44.1355,44.1355,5100.0
2006-05-04 12:55:00,67.55,67.55,67.49,67.5,2300.0,44.1355,44.1355,44.0963,44.1029,2300.0
2006-05-04 13:00:00,67.52,67.54,67.52,67.54,1900.0,44.1159,44.129,44.1159,44.129,1900.0
2006-05-04 13:05:00,67.54,67.57,67.54,67.55,1800.0,44.129,44.1486,44.129,44.1355,1800.0
2006-05-04 13:10:00,67.56,67.64,67.55,67.64,4300.0,44.1421,44.1943,44.1355,44.1943,4300.0
2006-05-04 13:15:00,67.64,67.66,67.57,67.57,11600.0,44.1943,44.2074,44.1486,44.1486,11600.0
2006-05-04 13:20:00,67.58,67.58,67.51,67.57,4300.0,44.1551,44.1551,44.1094,44.1486,4300.0
2006-05-04 13:25:00,67.58,67.66,67.58,67.64,22800.0,44.1551,44.2074,44.1551,44.1943,22800.0
2006-05-04 13:30:00,67.67,67.69,67.66,67.67,5200.0,44.2139,44.227,44.2074,44.2139,5200.0
2006-05-04 13:35:00,67.66,67.66,67.58,67.58,7600.0,44.2074,44.2074,44.1551,44.1551,7600.0
2006-05-04 13:40:00,67.61,67.61,67.51,67.55,2700.0,44.1747,44.1747,44.1094,44.1355,2700.0
2006-05-04 13:45:00,67.51,67.67,67.51,67.66,9500.0,44.1094,44.2139,44.1094,44.2074,9500.0
2006-05-04 13:50:00,67.66,67.7,67.63,67.69,27100.0,44.2074,44.2335,44.1878,44.227,27100.0
2006-05-04 13:55:00,67.69,67.78,67.69,67.76,16800.0,44.227,44.2858,44.227,44.2727,16800.0
2006-05-04 14:00:00,67.76,67.84,67.74,67.84,21600.0,44.2727,44.325,44.2597,44.325,21600.0
2006-05-04 14:05:00,67.84,67.89,67.82,67.89,19000.0,44.325,44.3577,44.312,44.3577,19000.0
2006-05-04 14:10:00,67.86,67.98,67.86,67.98,26900.0,44.3381,44.4165,44.3381,44.4165,26900.0
2006-05-04 14:15:00,67.98,68.07,67.98,68.07,22700.0,44.4165,44.4753,44.4165,44.4753,22700.0
2006-05-04 14:20:00,68.06,68.12,68.06,68.11,32700.0,44.4688,44.508,44.4688,44.5014,32700.0
2006-05-04 14:25:00,68.12,68.23,68.11,68.18,26500.0,44.508,44.5798,44.5014,44.5472,26500.0
2006-05-04 14:30:00,68.18,68.18,68.15,68.16,22000.0,44.5472,44.5472,44.5276,44.5341,22000.0
2006-05-04 14:35:00,68.16,68.19,68.1,68.14,13900.0,44.5341,44.5537,44.4949,44.521,13900.0
2006-05-04 14:40:00,68.13,68.13,68.04,68.09,15100.0,44.5145,44.5145,44.4557,44.4884,15100.0
2006-05-04 14:45:00,68.08,68.18,68.08,68.13,8700.0,44.4818,44.5472,44.4818,44.5145,8700.0
2006-05-04 14:50:00,68.12,68.14,68.04,68.11,13400.0,44.508,44.521,44.4557,44.5014,13400.0
2006-05-04 14:55:00,68.11,68.12,68.07,68.12,18100.0,44.5014,44.508,44.4753,44.508,18100.0
2006-05-04 15:00:00,68.09,68.2,68.09,68.19,14100.0,44.4884,44.5602,44.4884,44.5537,14100.0
2006-05-04 15:05:00,68.19,68.2,68.12,68.13,21900.0,44.5537,44.5602,44.508,44.5145,21900.0
2006-05-04 15:10:00,68.12,68.18,68.07,68.16,19500.0,44.508,44.5472,44.4753,44.5341,19500.0
2006-05-04 15:15:00,68.16,68.25,68.16,68.25,19200.0,44.5341,44.5929,44.5341,44.5929,19200.0
2006-05-04 15:20:00,68.24,68.25,68.1,68.11,27000.0,44.5864,44.5929,44.4949,44.5014,27000.0
2006-05-04 15:25:00,68.11,68.18,68.1,68.17,14800.0,44.5014,44.5472,44.4949,44.5406,14800.0
2006-05-04 15:30:00,68.17,68.28,68.17,68.25,25700.0,44.5406,44.6125,44.5406,44.5929,25700.0
2006-05-04 15:35:00,68.24,68.3,68.15,68.15,43900.0,44.5864,44.6256,44.5276,44.5276,43900.0
2006-05-04 15:40:00,68.15,68.15,67.87,67.87,34200.0,44.5276,44.5276,44.3446,44.3446,34200.0
2006-05-04 15:45:00,67.87,67.9,67.81,67.9,31500.0,44.3446,44.3642,44.3054,44.3642,31500.0
2006-05-04 15:50:00,67.89,68.03,67.89,67.98,35600.0,44.3577,44.4492,44.3577,44.4165,35600.0
2006-05-04 15:55:00,67.98,67.98,67.91,67.91,41600.0,44.4165,44.4165,44.3708,44.3708,41600.0
2006-05-05 09:30:00,68.76,68.95,68.7,68.92,36200.0,44.9261,45.0503,44.8869,45.0307,36200.0
2006-05-05 09:35:00,68.92,68.95,68.86,68.95,6800.0,45.0307,45.0503,44.9915,45.0503,6800.0
2006-05-05 09:40:00,68.7,68.81,68.52,68.54,10000.0,44.8869,44.9588,44.7693,44.7824,10000.0
2006-05-05 09:45:00,68.53,68.85,68.53,68.78,11000.0,44.7758,44.9849,44.7758,44.9392,11000.0
2006-05-05 09:50:00,68.73,68.73,68.6,68.62,18100.0,44.9065,44.9065,44.8216,44.8347,18100.0
2006-05-05 09:55:00,68.62,68.8,68.62,68.72,11100.0,44.8347,44.9523,44.8347,44.9,11100.0
2006-05-05 10:00:00,68.81,68.85,68.73,68.81,31400.0,44.9588,44.9849,44.9065,44.9588,31400.0
2006-05-05 10:05:00,68.81,68.92,68.81,68.9,6100.0,44.9588,45.0307,44.9588,45.0176,6100.0
2006-05-05 10:10:00,68.9,68.9,68.65,68.82,18500.0,45.0176,45.0176,44.8543,44.9653,18500.0
2006-05-05 10:15:00,68.82,68.95,68.82,68.93,31600.0,44.9653,45.0503,44.9653,45.0372,31600.0
2006-05-05 10:20:00,68.93,68.93,68.75,68.84,20300.0,45.0372,45.0372,44.9196,44.9784,20300.0
2006-05-05 10:25:00,68.85,68.94,68.85,68.85,16700.0,44.9849,45.0437,44.9849,44.9849,16700.0
2006-05-05 10:30:00,68.84,68.85,68.75,68.77,13500.0,44.9784,44.9849,44.9196,44.9327,13500.0
2006-05-05 10:35:00,68.75,68.77,68.6,68.66,29100.0,44.9196,44.9327,44.8216,44.8608,29100.0
2006-05-05 10:40:00,68.66,68.79,68.64,68.66,9000.0,44.8608,44.9457,44.8477,44.8608,9000.0
2006-05-05 10:45:00,68.65,68.67,68.56,68.58,10700.0,44.8543,44.8673,44.7954,44.8085,10700.0
2006-05-05 10:50:00,68.58,68.7,68.5,68.5,11200.0,44.8085,44.8869,44.7562,44.7562,11200.0
2006-05-05 10:55:00,68.52,68.64,68.52,68.64,6700.0,44.7693,44.8477,44.7693,44.8477,6700.0
2006-05-05 11:00:00,68.66,68.69,68.6,68.61,12700.0,44.8608,44.8804,44.8216,44.8281,12700.0
2006-05-05 11:05:00,68.61,68.65,68.61,68.65,16500.0,44.8281,44.8543,44.8281,44.8543,16500.0
2006-05-05 11:10:00,68.64,68.69,68.63,68.69,7800.0,44.8477,44.8804,44.8412,44.8804,7800.0
2006-05-05 11:15:00,68.66,68.68,68.62,68.62,8100.0,44.8608,44.8739,44.8347,44.8347,8100.0
2006-05-05 11:20:00,68.62,68.71,68.61,68.71,11600.0,44.8347,44.8935,44.8281,44.8935,11600.0
2006-05-05 11:25:00,68.71,68.84,68.66,68.81,18600.0,44.8935,44.9784,44.8608,44.9588,18600.0
2006-05-05 11:30:00,68.84,68.9,68.83,68.88,17200.0,44.9784,45.0176,44.9719,45.0045,17200.0
2006-05-05 11:35:00,68.89,68.96,68.89,68.95,20700.0,45.0111,45.0568,45.0111,45.0503,20700.0
2006-05-05 11:40:00,68.95,69.0,68.9,69.0,16100.0,45.0503,45.0829,45.0176,45.0829,16100.0
2006-05-05 11:45:00,69.0,69.0,68.87,68.89,31500.0,45.0829,45.0829,44.998,45.0111,31500.0
2006-05-05 11:50:00,68.88,68.99,68.88,68.95,9800.0,45.0045,45.0764,45.0045,45.0503,9800.0
2006-05-05 11:55:00,68.96,68.96,68.9,68.9,5700.0,45.0568,45.0568,45.0176,45.0176,5700.0
2006-05-05 12:00:00,68.88,68.91,68.8,68.91,20700.0,45.0045,45.0241,44.9523,45.0241,20700.0
2006-05-05 12:05:00,68.9,68.9,68.85,68.89,11200.0,45.0176,45.0176,44.9849,45.0111,11200.0
2006-05-05 12:10:00,68.88,68.89,68.87,68.87,9800.0,45.0045,45.0111,44.998,44.998,9800.0
2006-05-05 12:15:00,68.86,68.9,68.85,68.89,11100.0,44.9915,45.0176,44.9849,45.0111,11100.0
2006-05-05 12:20:00,68.89,68.89,68.83,68.83,5900.0,45.0111,45.0111,44.9719,44.9719,5900.0
2006-05-05 12:25:00,68.83,68.88,68.79,68.86,5200.0,44.9719,45.0045,44.9457,44.9915,5200.0
2006-05-05 12:30:00,68.86,68.89,68.85,68.85,5600.0,44.9915,45.0111,44.9849,44.9849,5600.0
2006-05-05 12:35:00,68.85,68.85,68.82,68.84,4300.0,44.9849,44.9849,44.9653,44.9784,4300.0
2006-05-05 12:40:00,68.83,68.92,68.82,68.92,21800.0,44.9719,45.0307,44.9653,45.0307,21800.0
2006-05-05 12:45:00,68.88,68.89,68.77,68.87,21100.0,45.0045,45.0111,44.9327,44.998,21100.0
2006-05-05 12:50:00,68.86,68.92,68.86,68.9,7300.0,44.9915,45.0307,44.9915,45.0176,7300.0
2006-05-05 12:55:00,68.9,68.91,68.86,68.88,8900.0,45.0176,45.0241,44.9915,45.0045,8900.0
2006-05-05 13:00:00,68.88,68.88,68.84,68.84,8300.0,45.0045,45.0045,44.9784,44.9784,8300.0
2006-05-05 13:05:00,68.83,68.84,68.8,68.84,4200.0,44.9719,44.9784,44.9523,44.9784,4200.0
2006-05-05 13:10:00,68.84,68.9,68.81,68.9,14400.0,44.9784,45.0176,44.9588,45.0176,14400.0
2006-05-05 13:15:00,68.89,68.92,68.88,68.92,7900.0,45.0111,45.0307,45.0045,45.0307,7900.0
2006-05-05 13:20:00,68.9,68.95,68.86,68.95,15100.0,45.0176,45.0503,44.9915,45.0503,15100.0
2006-05-05 13:25:00,68.95,68.96,68.91,68.91,11800.0,45.0503,45.0568,45.0241,45.0241,11800.0
2006-05-05 13:30:00,68.94,68.98,68.91,68.93,5300.0,45.0437,45.0699,45.0241,45.0372,5300.0
2006-05-05 13:35:00,68.93,69.0,68.92,68.98,10400.0,45.0372,45.0829,45.0307,45.0699,10400.0
2006-05-05 13:40:00,69.0,69.04,68.98,69.04,18800.0,45.0829,45.1091,45.0699,45.1091,18800.0
2006-05-05 13:45:00,69.03,69.08,69.02,69.05,5400.0,45.1025,45.1352,45.096,45.1156,5400.0
2006-05-05 13:50:00,69.0,69.11,69.0,69.09,11600.0,45.0829,45.1548,45.0829,45.1417,11600.0
2006-05-05 13:55:00,69.09,69.15,69.05,69.1,18500.0,45.1417,45.1809,45.1156,45.1483,18500.0
2006-05-05 14:00:00,69.08,69.08,69.01,69.01,4100.0,45.1352,45.1352,45.0895,45.0895,4100.0
2006-05-05 14:05:00,69.02,69.04,69.0,69.03,7900.0,45.096,45.1091,45.0829,45.1025,7900.0
2006-05-05 14:10:00,69.04,69.08,69.02,69.06,34300.0,45.1091,45.1352,45.096,45.1221,34300.0
2006-05-05 14:15:00,69.04,69.06,68.91,68.91,20400.0,45.1091,45.1221,45.0241,45.0241,20400.0
2006-05-05 14:20:00,68.91,68.99,68.91,68.92,11800.0,45.0241,45.0764,45.0241,45.0307,11800.0
2006-05-05 14:25:00,68.92,69.0,68.92,68.93,3200.0,45.0307,45.0829,45.0307,45.0372,3200.0
2006-05-05 14:30:00,68.93,68.94,68.88,68.9,3000.0,45.0372,45.0437,45.0045,45.0176,3000.0
2006-05-05 14:35:00,68.9,68.92,68.86,68.92,4800.0,45.0176,45.0307,44.9915,45.0307,4800.0
2006-05-05 14:40:00,68.91,68.91,68.84,68.85,5400.0,45.0241,45.0241,44.9784,44.9849,5400.0
2006-05-05 14:45:00,68.84,68.98,68.84,68.96,9000.0,44.9784,45.0699,44.9784,45.0568,9000.0
2006-05-05 14:50:00,68.94,68.94,68.83,68.83,10200.0,45.0437,45.0437,44.9719,44.9719,10200.0
2006-05-05 14:55:00,68.84,68.85,68.8,68.82,4200.0,44.9784,44.9849,44.9523,44.9653,4200.0
2006-05-05 15:00:00,68.82,68.82,68.73,68.77,11700.0,44.9653,44.9653,44.9065,44.9327,11700.0
2006-05-05 15:05:00,68.77,68.79,68.73,68.75,11200.0,44.9327,44.9457,44.9065,44.9196,11200.0
2006-05-05 15:10:00,68.73,68.82,68.73,68.81,8000.0,44.9065,44.9653,44.9065,44.9588,8000.0
2006-05-05 15:15:00,68.8,68.8,68.74,68.76,6100.0,44.9523,44.9523,44.9131,44.9261,6100.0
2006-05-05 15:20:00,68.75,68.75,68.62,68.63,8600.0,44.9196,44.9196,44.8347,44.8412,8600.0
2006-05-05 15:25:00,68.62,68.65,68.62,68.63,12000.0,44.8347,44.8543,44.8347,44.8412,12000.0
2006-05-05 15:30:00,68.66,68.7,68.64,68.7,4000.0,44.8608,44.8869,44.8477,44.8869,4000.0
2006-05-05 15:35:00,68.69,68.78,68.67,68.73,10500.0,44.8804,44.9392,44.8673,44.9065,10500.0
2006-05-05 15:40:00,68.75,68.76,68.69,68.69,6100.0,44.9196,44.9261,44.8804,44.8804,6100.0
2006-05-05 15:45:00,68.69,68.7,68.64,68.67,10400.0,44.8804,44.8869,44.8477,44.8673,10400.0
2006-05-05 15:50:00,68.67,68.67,68.63,68.65,9300.0,44.8673,44.8673,44.8412,44.8543,9300.0
2006-05-05 15:55:00,68.64,68.72,68.64,68.7,16300.0,44.8477,44.9,44.8477,44.8869,16300.0
2006-05-08 09:30:00,68.85,69.21,68.85,69.02,29800.0,44.9849,45.2201,44.9849,45.096,29800.0
2006-05-08 09:35:00,69.04,69.05,68.73,68.74,8900.0,45.1091,45.1156,44.9065,44.9131,8900.0
2006-05-08 09:40:00,68.74,68.92,68.7,68.7,21300.0,44.9131,45.0307,44.8869,44.8869,21300.0
2006-05-08 09:45:00,68.7,68.76,68.64,68.76,14500.0,44.8869,44.9261,44.8477,44.9261,14500.0
2006-05-08 09:50:00,68.77,68.78,68.46,68.46,10300.0,44.9327,44.9392,44.7301,44.7301,10300.0
2006-05-08 09:55:00,68.46,68.46,68.16,68.25,25200.0,44.7301,44.7301,44.5341,44.5929,25200.0
2006-05-08 10:00:00,68.26,68.37,68.1,68.37,14500.0,44.5994,44.6713,44.4949,44.6713,14500.0
2006-05-08 10:05:00,68.36,68.37,68.28,68.28,14000.0,44.6648,44.6713,44.6125,44.6125,14000.0
2006-05-08 10:10:00,68.27,68.39,68.17,68.35,16900.0,44.606,44.6844,44.5406,44.6582,16900.0
2006-05-08 10:15:00,68.37,68.38,68.28,68.3,9600.0,44.6713,44.6778,44.6125,44.6256,9600.0
2006-05-08 10:20:00,68.29,68.4,68.28,68.4,12100.0,44.619,44.6909,44.6125,44.6909,12100.0
2006-05-08 10:25:00,68.4,68.49,68.39,68.49,10200.0,44.6909,44.7497,44.6844,44.7497,10200.0
2006-05-08 10:30:00,68.48,68.48,68.34,68.36,6100.0,44.7432,44.7432,44.6517,44.6648,6100.0
2006-05-08 10:35:00,68.36,68.45,68.36,68.43,12400.0,44.6648,44.7236,44.6648,44.7105,12400.0
2006-05-08 10:40:00,68.44,68.44,68.26,68.31,27300.0,44.717,44.717,44.5994,44.6321,27300.0
2006-05-08 10:45:00,68.29,68.29,67.96,68.03,33700.0,44.619,44.619,44.4034,44.4492,33700.0
2006-05-08 10:50:00,68.04,68.07,67.96,67.98,19200.0,44.4557,44.4753,44.4034,44.4165,19200.0
2006-05-08 10:55:00,67.97,68.1,67.97,67.98,13600.0,44.41,44.4949,44.41,44.4165,13600.0
2006-05-08 11:00:00,67.97,68.05,67.97,68.05,11100.0,44.41,44.4622,44.41,44.4622,11100.0
2006-05-08 11:05:00,68.05,68.05,67.79,67.9,12500.0,44.4622,44.4622,44.2924,44.3642,12500.0
2006-05-08 11:10:00,67.9,67.97,67.87,67.9,14200.0,44.3642,44.41,44.3446,44.3642,14200.0
2006-05-08 11:15:00,67.89,67.91,67.83,67.85,12100.0,44.3577,44.3708,44.3185,44.3316,12100.0
2006-05-08 11:20:00,67.85,67.87,67.83,67.85,16800.0,44.3316,44.3446,44.3185,44.3316,16800.0
2006-05-08 11:25:00,67.85,67.86,67.84,67.84,9600.0,44.3316,44.3381,44.325,44.325,9600.0
2006-05-08 11:30:00,67.84,67.86,67.84,67.86,11000.0,44.325,44.3381,44.325,44.3381,11000.0
2006-05-08 11:35:00,67.86,67.94,67.83,67.85,21500.0,44.3381,44.3904,44.3185,44.3316,21500.0
2006-05-08 11:40:00,67.85,67.9,67.85,67.9,7900.0,44.3316,44.3642,44.3316,44.3642,7900.0
2006-05-08 11:45:00,67.9,67.9,67.87,67.88,7400.0,44.3642,44.3642,44.3446,44.3512,7400.0
2006-05-08 11:50:00,67.88,67.89,67.82,67.82,14300.0,44.3512,44.3577,44.312,44.312,14300.0
2006-05-08 11:55:00,67.82,67.84,67.75,67.84,14400.0,44.312,44.325,44.2662,44.325,14400.0
2006-05-08 12:00:00,67.84,67.84,67.77,67.82,8300.0,44.325,44.325,44.2793,44.312,8300.0
2006-05-08 12:05:00,67.81,67.81,67.67,67.73,12000.0,44.3054,44.3054,44.2139,44.2531,12000.0
2006-05-08 12:10:00,67.72,67.75,67.68,67.68,6800.0,44.2466,44.2662,44.2205,44.2205,6800.0
2006-05-08 12:15:00,67.7,67.77,67.7,67.76,9000.0,44.2335,44.2793,44.2335,44.2727,9000.0
2006-05-08 12:20:00,67.77,67.79,67.76,67.79,6500.0,44.2793,44.2924,44.2727,44.2924,6500.0
2006-05-08 12:25:00,67.78,67.79,67.71,67.71,9000.0,44.2858,44.2924,44.2401,44.2401,9000.0
2006-05-08 12:30:00,67.71,67.73,67.68,67.68,11000.0,44.2401,44.2531,44.2205,44.2205,11000.0
2006-05-08 12:35:00,67.66,67.67,67.6,67.62,14900.0,44.2074,44.2139,44.1682,44.1813,14900.0
2006-05-08 12:40:00,67.63,67.71,67.63,67.71,11000.0,44.1878,44.2401,44.1878,44.2401,11000.0
2006-05-08 12:45:00,67.71,67.79,67.71,67.78,8900.0,44.2401,44.2924,44.2401,44.2858,8900.0
2006-05-08 12:50:00,67.78,67.87,67.78,67.87,12000.0,44.2858,44.3446,44.2858,44.3446,12000.0
2006-05-08 12:55:00,67.87,67.9,67.87,67.88,12500.0,44.3446,44.3642,44.3446,44.3512,12500.0
2006-05-08 13:00:00,67.88,67.9,67.88,67.9,10200.0,44.3512,44.3642,44.3512,44.3642,10200.0
2006-05-08 13:05:00,67.9,67.9,67.86,67.86,11600.0,44.3642,44.3642,44.3381,44.3381,11600.0
2006-05-08 13:10:00,67.85,67.91,67.84,67.9,6500.0,44.3316,44.3708,44.325,44.3642,6500.0
2006-05-08 13:15:00,67.9,67.92,67.89,67.89,13700.0,44.3642,44.3773,44.3577,44.3577,13700.0
2006-05-08 13:20:00,67.9,67.92,67.88,67.89,8600.0,44.3642,44.3773,44.3512,44.3577,8600.0
2006-05-08 13:25:00,67.89,67.89,67.85,67.85,9000.0,44.3577,44.3577,44.3316,44.3316,9000.0
2006-05-08 13:30:00,67.86,67.88,67.8,67.8,6300.0,44.3381,44.3512,44.2989,44.2989,6300.0
2006-05-08 13:35:00,67.8,67.82,67.78,67.79,12200.0,44.2989,44.312,44.2858,44.2924,12200.0
2006-05-08 13:40:00,67.79,67.79,67.67,67.69,13900.0,44.2924,44.2924,44.2139,44.227,13900.0
2006-05-08 13:45:00,67.69,67.74,67.58,67.58,29100.0,44.227,44.2597,44.1551,44.1551,29100.0
2006-05-08 13:50:00,67.58,67.58,67.5,67.54,27600.0,44.1551,44.1551,44.1029,44.129,27600.0
2006-05-08 13:55:00,67.53,67.54,67.46,67.54,24100.0,44.1225,44.129,44.0767,44.129,24100.0
2006-05-08 14:00:00,67.52,67.54,67.46,67.52,33100.0,44.1159,44.129,44.0767,44.1159,33100.0
2006-05-08 14:05:00,67.53,67.58,67.53,67.57,8000.0,44.1225,44.1551,44.1225,44.1486,8000.0
2006-05-08 14:10:00,67.57,67.59,67.51,67.53,12000.0,44.1486,44.1617,44.1094,44.1225,12000.0
2006-05-08 14:15:00,67.54,67.7,67.54,67.6,20400.0,44.129,44.2335,44.129,44.1682,20400.0
2006-05-08 14:20:00,67.61,67.65,67.58,67.62,12800.0,44.1747,44.2009,44.1551,44.1813,12800.0
2006-05-08 14:25:00,67.62,67.62,67.52,67.57,13300.0,44.1813,44.1813,44.1159,44.1486,13300.0
2006-05-08 14:30:00,67.56,67.56,67.51,67.53,16200.0,44.1421,44.1421,44.1094,44.1225,16200.0
2006-05-08 14:35:00,67.52,67.52,67.47,67.48,14600.0,44.1159,44.1159,44.0833,44.0898,14600.0
2006-05-08 14:40:00,67.46,67.53,67.44,67.5,17700.0,44.0767,44.1225,44.0637,44.1029,17700.0
2006-05-08 14:45:00,67.49,67.52,67.47,67.52,17000.0,44.0963,44.1159,44.0833,44.1159,17000.0
2006-05-08 14:50:00,67.51,67.57,67.5,67.51,19700.0,44.1094,44.1486,44.1029,44.1094,19700.0
2006-05-08 14:55:00,67.52,67.61,67.5,67.6,11300.0,44.1159,44.1747,44.1029,44.1682,11300.0
2006-05-08 15:00:00,67.61,67.67,67.6,67.65,10700.0,44.1747,44.2139,44.1682,44.2009,10700.0
2006-05-08 15:05:00,67.66,67.68,67.64,67.65,7100.0,44.2074,44.2205,44.1943,44.2009,7100.0
2006-05-08 15:10:00,67.65,67.66,67.57,67.64,27600.0,44.2009,44.2074,44.1486,44.1943,27600.0
2006-05-08 15:15:00,67.64,67.67,67.63,67.65,18300.0,44.1943,44.2139,44.1878,44.2009,18300.0
2006-05-08 15:20:00,67.63,67.63,67.51,67.58,11400.0,44.1878,44.1878,44.1094,44.1551,11400.0
2006-05-08 15:25:00,67.57,67.65,67.57,67.63,9900.0,44.1486,44.2009,44.1486,44.1878,9900.0
2006-05-08 15:30:00,67.63,67.79,67.63,67.79,19100.0,44.1878,44.2924,44.1878,44.2924,19100.0
2006-05-08 15:35:00,67.79,67.79,67.7,67.7,17700.0,44.2924,44.2924,44.2335,44.2335,17700.0
2006-05-08 15:40:00,67.7,67.72,67.7,67.71,16700.0,44.2335,44.2466,44.2335,44.2401,16700.0
2006-05-08 15:45:00,67.73,67.73,67.63,67.63,25500.0,44.2531,44.2531,44.1878,44.1878,25500.0
2006-05-08 15:50:00,67.63,67.71,67.59,67.7,25400.0,44.1878,44.2401,44.1617,44.2335,25400.0
2006-05-08 15:55:00,67.71,67.77,67.71,67.77,30900.0,44.2401,44.2793,44.2401,44.2793,30900.0
2006-05-09 09:30:00,67.45,67.75,67.45,67.62,26800.0,44.0702,44.2662,44.0702,44.1813,26800.0
2006-05-09 09:35:00,67.5,67.6,67.32,67.32,9100.0,44.1029,44.1682,43.9853,43.9853,9100.0
2006-05-09 09:40:00,67.32,67.65,67.22,67.58,25200.0,43.9853,44.2009,43.9199,44.1551,25200.0
2006-05-09 09:45:00,67.6,67.6,67.51,67.51,7400.0,44.1682,44.1682,44.1094,44.1094,7400.0
2006-05-09 09:50:00,67.49,67.5,67.45,67.48,5100.0,44.0963,44.1029,44.0702,44.0898,5100.0
2006-05-09 09:55:00,67.49,67.65,67.48,67.61,6900.0,44.0963,44.2009,44.0898,44.1747,6900.0
2006-05-09 10:00:00,67.65,67.66,67.55,67.58,7000.0,44.2009,44.2074,44.1355,44.1551,7000.0
2006-05-09 10:05:00,67.55,67.59,67.53,67.57,5100.0,44.1355,44.1617,44.1225,44.1486,5100.0
2006-05-09 10:10:00,67.55,67.59,67.55,67.58,7900.0,44.1355,44.1617,44.1355,44.1551,7900.0
2006-05-09 10:15:00,67.56,67.56,67.41,67.41,4600.0,44.1421,44.1421,44.0441,44.0441,4600.0
2006-05-09 10:20:00,67.35,67.36,67.28,67.3,12900.0,44.0049,44.0114,43.9591,43.9722,12900.0
2006-05-09 10:25:00,67.3,67.35,67.28,67.35,10200.0,43.9722,44.0049,43.9591,44.0049,10200.0
2006-05-09 10:30:00,67.36,67.45,67.35,67.39,10200.0,44.0114,44.0702,44.0049,44.031,10200.0
2006-05-09 10:35:00,67.39,67.49,67.39,67.47,9800.0,44.031,44.0963,44.031,44.0833,9800.0
2006-05-09 10:40:00,67.48,67.48,67.44,67.44,13700.0,44.0898,44.0898,44.0637,44.0637,13700.0
2006-05-09 10:45:00,67.45,67.47,67.42,67.42,4900.0,44.0702,44.0833,44.0506,44.0506,4900.0
2006-05-09 10:50:00,67.42,67.42,67.34,67.34,4400.0,44.0506,44.0506,43.9983,43.9983,4400.0
2006-05-09 10:55:00,67.36,67.36,67.3,67.31,4700.0,44.0114,44.0114,43.9722,43.9787,4700.0
2006-05-09 11:00:00,67.32,67.34,67.28,67.32,8200.0,43.9853,43.9983,43.9591,43.9853,8200.0
2006-05-09 11:05:00,67.28,67.28,67.15,67.15,14400.0,43.9591,43.9591,43.8742,43.8742,14400.0
2006-05-09 11:10:00,67.17,67.3,67.13,67.27,14400.0,43.8873,43.9722,43.8611,43.9526,14400.0
2006-05-09 11:15:00,67.3,67.36,67.27,67.35,4700.0,43.9722,44.0114,43.9526,44.0049,4700.0
2006-05-09 11:20:00,67.35,67.35,67.29,67.29,3300.0,44.0049,44.0049,43.9657,43.9657,3300.0
2006-05-09 11:25:00,67.29,67.32,67.28,67.32,6100.0,43.9657,43.9853,43.9591,43.9853,6100.0
2006-05-09 11:30:00,67.32,67.32,67.29,67.31,3500.0,43.9853,43.9853,43.9657,43.9787,3500.0
2006-05-09 11:35:00,67.31,67.33,67.29,67.33,5500.0,43.9787,43.9918,43.9657,43.9918,5500.0
2006-05-09 11:40:00,67.34,67.58,67.32,67.34,10300.0,43.9983,44.1551,43.9853,43.9983,10300.0
2006-05-09 11:45:00,67.38,67.44,67.35,67.44,7900.0,44.0245,44.0637,44.0049,44.0637,7900.0
2006-05-09 11:50:00,67.45,67.5,67.44,67.5,3900.0,44.0702,44.1029,44.0637,44.1029,3900.0
2006-05-09 11:55:00,67.5,67.56,67.5,67.56,2600.0,44.1029,44.1421,44.1029,44.1421,2600.0
2006-05-09 12:00:00,67.56,67.59,67.52,67.53,3800.0,44.1421,44.1617,44.1159,44.1225,3800.0
2006-05-09 12:05:00,67.55,67.6,67.55,67.6,10400.0,44.1355,44.1682,44.1355,44.1682,10400.0
2006-05-09 12:10:00,67.59,67.61,67.54,67.55,10400.0,44.1617,44.1747,44.129,44.1355,10400.0
2006-05-09 12:15:00,67.55,67.55,67.51,67.51,7400.0,44.1355,44.1355,44.1094,44.1094,7400.0
2006-05-09 12:20:00,67.53,67.53,67.51,67.52,2800.0,44.1225,44.1225,44.1094,44.1159,2800.0
2006-05-09 12:25:00,67.51,67.51,67.49,67.49,2900.0,44.1094,44.1094,44.0963,44.0963,2900.0
2006-05-09 12:30:00,67.52,67.53,67.51,67.51,4200.0,44.1159,44.1225,44.1094,44.1094,4200.0
2006-05-09 12:35:00,67.52,67.52,67.48,67.49,4000.0,44.1159,44.1159,44.0898,44.0963,4000.0
2006-05-09 12:40:00,67.49,67.49,67.47,67.48,3400.0,44.0963,44.0963,44.0833,44.0898,3400.0
2006-05-09 12:45:00,67.47,67.47,67.42,67.47,6500.0,44.0833,44.0833,44.0506,44.0833,6500.0
2006-05-09 12:50:00,67.47,67.47,67.42,67.42,2800.0,44.0833,44.0833,44.0506,44.0506,2800.0
2006-05-09 12:55:00,67.42,67.42,67.4,67.41,3500.0,44.0506,44.0506,44.0375,44.0441,3500.0
2006-05-09 13:00:00,67.4,67.41,67.4,67.41,10900.0,44.0375,44.0441,44.0375,44.0441,10900.0
2006-05-09 13:05:00,67.4,67.44,67.36,67.42,7700.0,44.0375,44.0637,44.0114,44.0506,7700.0
2006-05-09 13:10:00,67.41,67.41,67.36,67.36,2200.0,44.0441,44.0441,44.0114,44.0114,2200.0
2006-05-09 13:15:00,67.35,67.35,67.31,67.31,1500.0,44.0049,44.0049,43.9787,43.9787,1500.0
2006-05-09 13:20:00,67.3,67.3,67.26,67.28,1700.0,43.9722,43.9722,43.9461,43.9591,1700.0
2006-05-09 13:25:00,67.28,67.3,67.28,67.3,2000.0,43.9591,43.9722,43.9591,43.9722,2000.0
2006-05-09 13:30:00,67.3,67.3,67.29,67.29,6900.0,43.9722,43.9722,43.9657,43.9657,6900.0
2006-05-09 13:35:00,67.3,67.3,67.25,67.29,7200.0,43.9722,43.9722,43.9395,43.9657,7200.0
2006-05-09 13:40:00,67.3,67.46,67.29,67.34,17900.0,43.9722,44.0767,43.9657,43.9983,17900.0
2006-05-09 13:45:00,67.34,67.45,67.3,67.32,26800.0,43.9983,44.0702,43.9722,43.9853,26800.0
2006-05-09 13:50:00,67.32,67.41,67.31,67.32,32600.0,43.9853,44.0441,43.9787,43.9853,32600.0
2006-05-09 13:55:00,67.33,67.45,67.33,67.41,24100.0,43.9918,44.0702,43.9918,44.0441,24100.0
2006-05-09 14:00:00,67.41,67.47,67.35,67.45,18700.0,44.0441,44.0833,44.0049,44.0702,18700.0
2006-05-09 14:05:00,67.48,67.48,67.4,67.48,29500.0,44.0898,44.0898,44.0375,44.0898,29500.0
2006-05-09 14:10:00,67.48,67.56,67.47,67.56,8100.0,44.0898,44.1421,44.0833,44.1421,8100.0
2006-05-09 14:15:00,67.54,67.65,67.54,67.62,15500.0,44.129,44.2009,44.129,44.1813,15500.0
2006-05-09 14:20:00,67.62,67.69,67.61,67.66,9500.0,44.1813,44.227,44.1747,44.2074,9500.0
2006-05-09 14:25:00,67.67,67.68,67.65,67.65,4500.0,44.2139,44.2205,44.2009,44.2009,4500.0
2006-05-09 14:30:00,67.65,67.68,67.63,67.67,8900.0,44.2009,44.2205,44.1878,44.2139,8900.0
2006-05-09 14:35:00,67.67,67.7,67.67,67.7,12800.0,44.2139,44.2335,44.2139,44.2335,12800.0
2006-05-09 14:40:00,67.69,67.69,67.65,67.69,6400.0,44.227,44.227,44.2009,44.227,6400.0
2006-05-09 14:45:00,67.69,67.7,67.69,67.69,6500.0,44.227,44.2335,44.227,44.227,6500.0
2006-05-09 14:50:00,67.69,67.78,67.69,67.75,34800.0,44.227,44.2858,44.227,44.2662,34800.0
2006-05-09 14:55:00,67.74,67.75,67.66,67.67,13900.0,44.2597,44.2662,44.2074,44.2139,13900.0
2006-05-09 15:00:00,67.67,67.79,67.65,67.76,35800.0,44.2139,44.2924,44.2009,44.2727,35800.0
2006-05-09 15:05:00,67.76,67.79,67.76,67.79,23100.0,44.2727,44.2924,44.2727,44.2924,23100.0
2006-05-09 15:10:00,67.79,67.79,67.75,67.77,13400.0,44.2924,44.2924,44.2662,44.2793,13400.0
2006-05-09 15:15:00,67.77,67.79,67.75,67.79,10500.0,44.2793,44.2924,44.2662,44.2924,10500.0
2006-05-09 15:20:00,67.79,67.85,67.78,67.84,21000.0,44.2924,44.3316,44.2858,44.325,21000.0
2006-05-09 15:25:00,67.85,67.85,67.8,67.83,33700.0,44.3316,44.3316,44.2989,44.3185,33700.0
2006-05-09 15:30:00,67.81,67.85,67.81,67.82,10000.0,44.3054,44.3316,44.3054,44.312,10000.0
2006-05-09 15:35:00,67.84,67.84,67.7,67.7,10300.0,44.325,44.325,44.2335,44.2335,10300.0
2006-05-09 15:40:00,67.7,67.8,67.7,67.77,16300.0,44.2335,44.2989,44.2335,44.2793,16300.0
2006-05-09 15:45:00,67.76,67.79,67.76,67.78,10200.0,44.2727,44.2924,44.2727,44.2858,10200.0
2006-05-09 15:50:00,67.78,67.79,67.76,67.79,16200.0,44.2858,44.2924,44.2727,44.2924,16200.0
2006-05-09 15:55:00,67.79,67.84,67.79,67.79,34700.0,44.2924,44.325,44.2924,44.2924,34700.0
2006-05-10 09:30:00,67.25,67.5,67.25,67.4,46900.0,43.9395,44.1029,43.9395,44.0375,46900.0
2006-05-10 09:35:00,67.25,67.7,67.25,67.7,42300.0,43.9395,44.2335,43.9395,44.2335,42300.0
2006-05-10 09:40:00,67.7,67.76,67.55,67.6,48100.0,44.2335,44.2727,44.1355,44.1682,48100.0
2006-05-10 09:45:00,67.52,67.78,67.48,67.78,45900.0,44.1159,44.2858,44.0898,44.2858,45900.0
2006-05-10 09:50:00,67.78,67.82,67.5,67.59,47900.0,44.2858,44.312,44.1029,44.1617,47900.0
2006-05-10 09:55:00,67.6,67.65,67.56,67.65,6500.0,44.1682,44.2009,44.1421,44.2009,6500.0
2006-05-10 10:00:00,67.7,67.7,67.59,67.7,17900.0,44.2335,44.2335,44.1617,44.2335,17900.0
2006-05-10 10:05:00,67.72,67.74,67.6,67.64,19900.0,44.2466,44.2597,44.1682,44.1943,19900.0
2006-05-10 10:10:00,67.65,67.7,67.63,67.65,14200.0,44.2009,44.2335,44.1878,44.2009,14200.0
2006-05-10 10:15:00,67.65,67.72,67.62,67.64,50000.0,44.2009,44.2466,44.1813,44.1943,50000.0
2006-05-10 10:20:00,67.64,67.72,67.62,67.68,55200.0,44.1943,44.2466,44.1813,44.2205,55200.0
2006-05-10 10:25:00,67.69,67.7,67.55,67.62,25700.0,44.227,44.2335,44.1355,44.1813,25700.0
2006-05-10 10:30:00,67.65,67.68,67.64,67.67,38400.0,44.2009,44.2205,44.1943,44.2139,38400.0
2006-05-10 10:35:00,67.69,67.69,67.6,67.61,22800.0,44.227,44.227,44.1682,44.1747,22800.0
2006-05-10 10:40:00,67.7,67.7,67.65,67.68,39500.0,44.2335,44.2335,44.2009,44.2205,39500.0
2006-05-10 10:45:00,67.66,67.71,67.58,67.6,17100.0,44.2074,44.2401,44.1551,44.1682,17100.0
2006-05-10 10:50:00,67.6,67.66,67.58,67.63,21100.0,44.1682,44.2074,44.1551,44.1878,21100.0
2006-05-10 10:55:00,67.63,67.66,67.57,67.63,22700.0,44.1878,44.2074,44.1486,44.1878,22700.0
2006-05-10 11:00:00,67.65,67.69,67.62,67.64,7300.0,44.2009,44.227,44.1813,44.1943,7300.0
2006-05-10 11:05:00,67.65,67.68,67.63,67.64,7800.0,44.2009,44.2205,44.1878,44.1943,7800.0
2006-05-10 11:10:00,67.67,67.68,67.65,67.67,8500.0,44.2139,44.2205,44.2009,44.2139,8500.0
2006-05-10 11:15:00,67.66,67.68,67.61,67.66,25900.0,44.2074,44.2205,44.1747,44.2074,25900.0
2006-05-10 11:20:00,67.67,67.73,67.67,67.73,4500.0,44.2139,44.2531,44.2139,44.2531,4500.0
2006-05-10 11:25:00,67.73,67.8,67.72,67.78,9400.0,44.2531,44.2989,44.2466,44.2858,9400.0
2006-05-10 11:30:00,67.79,67.83,67.77,67.77,12500.0,44.2924,44.3185,44.2793,44.2793,12500.0
2006-05-10 11:35:00,67.77,67.79,67.73,67.74,39500.0,44.2793,44.2924,44.2531,44.2597,39500.0
2006-05-10 11:40:00,67.74,67.75,67.69,67.7,9600.0,44.2597,44.2662,44.227,44.2335,9600.0
2006-05-10 11:45:00,67.72,67.74,67.71,67.71,13000.0,44.2466,44.2597,44.2401,44.2401,13000.0
2006-05-10 11:50:00,67.73,67.75,67.72,67.72,41000.0,44.2531,44.2662,44.2466,44.2466,41000.0
2006-05-10 11:55:00,67.71,67.75,67.7,67.72,21400.0,44.2401,44.2662,44.2335,44.2466,21400.0
2006-05-10 12:00:00,67.7,67.74,67.66,67.74,7300.0,44.2335,44.2597,44.2074,44.2597,7300.0
2006-05-10 12:05:00,67.75,67.75,67.63,67.66,26000.0,44.2662,44.2662,44.1878,44.2074,26000.0
2006-05-10 12:10:00,67.67,67.75,67.67,67.75,38400.0,44.2139,44.2662,44.2139,44.2662,38400.0
2006-05-10 12:15:00,67.73,67.74,67.68,67.69,5200.0,44.2531,44.2597,44.2205,44.227,5200.0
2006-05-10 12:20:00,67.72,67.75,67.64,67.65,9200.0,44.2466,44.2662,44.1943,44.2009,9200.0
2006-05-10 12:25:00,67.65,67.65,67.62,67.62,10200.0,44.2009,44.2009,44.1813,44.1813,10200.0
2006-05-10 12:30:00,67.62,67.65,67.6,67.65,9800.0,44.1813,44.2009,44.1682,44.2009,9800.0
2006-05-10 12:35:00,67.65,67.67,67.62,67.65,43600.0,44.2009,44.2139,44.1813,44.2009,43600.0
2006-05-10 12:40:00,67.65,67.65,67.62,67.62,11500.0,44.2009,44.2009,44.1813,44.1813,11500.0
2006-05-10 12:45:00,67.64,67.64,67.61,67.62,9500.0,44.1943,44.1943,44.1747,44.1813,9500.0
2006-05-10 12:50:00,67.61,67.74,67.59,67.7,15200.0,44.1747,44.2597,44.1617,44.2335,15200.0
2006-05-10 12:55:00,67.71,67.71,67.63,67.63,3600.0,44.2401,44.2401,44.1878,44.1878,3600.0
2006-05-10 13:00:00,67.64,67.75,67.64,67.75,2100.0,44.1943,44.2662,44.1943,44.2662,2100.0
2006-05-10 13:05:00,67.77,67.79,67.75,67.77,3700.0,44.2793,44.2924,44.2662,44.2793,3700.0
2006-05-10 13:10:00,67.77,67.77,67.7,67.71,5200.0,44.2793,44.2793,44.2335,44.2401,5200.0
2006-05-10 13:15:00,67.72,67.73,67.72,67.72,1700.0,44.2466,44.2531,44.2466,44.2466,1700.0
2006-05-10 13:20:00,67.72,67.8,67.71,67.78,3300.0,44.2466,44.2989,44.2401,44.2858,3300.0
2006-05-10 13:25:00,67.8,67.84,67.78,67.84,5800.0,44.2989,44.325,44.2858,44.325,5800.0
2006-05-10 13:30:00,67.85,67.88,67.78,67.82,3400.0,44.3316,44.3512,44.2858,44.312,3400.0
2006-05-10 13:35:00,67.8,67.85,67.74,67.75,16100.0,44.2989,44.3316,44.2597,44.2662,16100.0
2006-05-10 13:40:00,67.75,67.75,67.7,67.7,23700.0,44.2662,44.2662,44.2335,44.2335,23700.0
2006-05-10 13:45:00,67.7,67.73,67.7,67.71,7600.0,44.2335,44.2531,44.2335,44.2401,7600.0
2006-05-10 13:50:00,67.7,67.71,67.65,67.66,12400.0,44.2335,44.2401,44.2009,44.2074,12400.0
2006-05-10 13:55:00,67.67,67.68,67.64,67.64,2700.0,44.2139,44.2205,44.1943,44.1943,2700.0
2006-05-10 14:00:00,67.67,67.68,67.59,67.6,7500.0,44.2139,44.2205,44.1617,44.1682,7500.0
2006-05-10 14:05:00,67.6,67.7,67.57,67.66,7600.0,44.1682,44.2335,44.1486,44.2074,7600.0
2006-05-10 14:10:00,67.69,67.7,67.66,67.7,6000.0,44.227,44.2335,44.2074,44.2335,6000.0
2006-05-10 14:15:00,67.68,67.7,67.05,67.45,39900.0,44.2205,44.2335,43.8089,44.0702,39900.0
2006-05-10 14:20:00,67.45,67.64,67.43,67.44,28800.0,44.0702,44.1943,44.0571,44.0637,28800.0
2006-05-10 14:25:00,67.44,67.6,67.36,67.41,19500.0,44.0637,44.1682,44.0114,44.0441,19500.0
2006-05-10 14:30:00,67.4,67.57,67.34,67.56,21800.0,44.0375,44.1486,43.9983,44.1421,21800.0
2006-05-10 14:35:00,67.57,67.6,67.45,67.53,19100.0,44.1486,44.1682,44.0702,44.1225,19100.0
2006-05-10 14:40:00,67.53,67.75,67.46,67.72,26800.0,44.1225,44.2662,44.0767,44.2466,26800.0
2006-05-10 14:45:00,67.7,68.0,67.65,67.9,76700.0,44.2335,44.4296,44.2009,44.3642,76700.0
2006-05-10 14:50:00,67.75,67.79,67.64,67.77,31400.0,44.2662,44.2924,44.1943,44.2793,31400.0
2006-05-10 14:55:00,67.77,67.77,67.62,67.66,26900.0,44.2793,44.2793,44.1813,44.2074,26900.0
2006-05-10 15:00:00,67.66,67.73,67.58,67.58,16100.0,44.2074,44.2531,44.1551,44.1551,16100.0
2006-05-10 15:05:00,67.56,67.59,67.48,67.53,27500.0,44.1421,44.1617,44.0898,44.1225,27500.0
2006-05-10 15:10:00,67.5,67.51,67.38,67.38,16600.0,44.1029,44.1094,44.0245,44.0245,16600.0
2006-05-10 15:15:00,67.39,67.55,67.39,67.55,10200.0,44.031,44.1355,44.031,44.1355,10200.0
2006-05-10 15:20:00,67.55,67.57,67.42,67.54,11800.0,44.1355,44.1486,44.0506,44.129,11800.0
2006-05-10 15:25:00,67.54,67.55,67.29,67.31,21600.0,44.129,44.1355,43.9657,43.9787,21600.0
2006-05-10 15:30:00,67.31,67.33,67.11,67.12,31500.0,43.9787,43.9918,43.8481,43.8546,31500.0
2006-05-10 15:35:00,67.12,67.2,67.05,67.2,22300.0,43.8546,43.9069,43.8089,43.9069,22300.0
2006-05-10 15:40:00,67.2,67.23,67.02,67.16,32200.0,43.9069,43.9265,43.7893,43.8807,32200.0
2006-05-10 15:45:00,67.16,67.19,66.99,66.99,53000.0,43.8807,43.9003,43.7696,43.7696,53000.0
2006-05-10 15:50:00,67.0,67.0,66.85,66.94,85900.0,43.7762,43.7762,43.6782,43.737,85900.0
2006-05-10 15:55:00,66.95,67.06,66.93,67.03,59100.0,43.7435,43.8154,43.7304,43.7958,59100.0
2006-05-11 09:30:00,66.8,66.91,66.8,66.91,20700.0,43.6455,43.7174,43.6455,43.7174,20700.0
2006-05-11 09:35:00,66.91,67.26,66.91,67.21,11800.0,43.7174,43.9461,43.7174,43.9134,11800.0
2006-05-11 09:40:00,67.25,67.43,67.23,67.23,9300.0,43.9395,44.0571,43.9265,43.9265,9300.0
2006-05-11 09:45:00,67.16,67.17,67.0,67.02,5200.0,43.8807,43.8873,43.7762,43.7893,5200.0
2006-05-11 09:50:00,66.97,67.1,66.9,67.1,6700.0,43.7566,43.8415,43.7108,43.8415,6700.0
2006-05-11 09:55:00,67.11,67.36,67.11,67.31,7500.0,43.8481,44.0114,43.8481,43.9787,7500.0
2006-05-11 10:00:00,67.31,67.35,67.14,67.34,8000.0,43.9787,44.0049,43.8677,43.9983,8000.0
2006-05-11 10:05:00,67.35,67.43,67.28,67.35,7500.0,44.0049,44.0571,43.9591,44.0049,7500.0
2006-05-11 10:10:00,67.29,67.43,67.29,67.37,5600.0,43.9657,44.0571,43.9657,44.0179,5600.0
2006-05-11 10:15:00,67.39,67.44,67.37,67.41,7400.0,44.031,44.0637,44.0179,44.0441,7400.0
2006-05-11 10:20:00,67.41,67.44,67.36,67.44,6500.0,44.0441,44.0637,44.0114,44.0637,6500.0
2006-05-11 10:25:00,67.44,67.5,67.35,67.39,15300.0,44.0637,44.1029,44.0049,44.031,15300.0
2006-05-11 10:30:00,67.39,67.47,67.38,67.43,7600.0,44.031,44.0833,44.0245,44.0571,7600.0
2006-05-11 10:35:00,67.43,67.5,67.36,67.45,13300.0,44.0571,44.1029,44.0114,44.0702,13300.0
2006-05-11 10:40:00,67.41,67.44,67.11,67.13,15100.0,44.0441,44.0637,43.8481,43.8611,15100.0
2006-05-11 10:45:00,67.11,67.2,67.06,67.14,14200.0,43.8481,43.9069,43.8154,43.8677,14200.0
2006-05-11 10:50:00,67.19,67.28,67.18,67.28,11100.0,43.9003,43.9591,43.8938,43.9591,11100.0
2006-05-11 10:55:00,67.28,67.28,67.19,67.19,4200.0,43.9591,43.9591,43.9003,43.9003,4200.0
2006-05-11 11:00:00,67.16,67.28,67.16,67.22,6800.0,43.8807,43.9591,43.8807,43.9199,6800.0
2006-05-11 11:05:00,67.25,67.25,67.2,67.23,20200.0,43.9395,43.9395,43.9069,43.9265,20200.0
2006-05-11 11:10:00,67.22,67.22,66.96,66.96,11000.0,43.9199,43.9199,43.75,43.75,11000.0
2006-05-11 11:15:00,66.98,67.1,66.98,67.1,9700.0,43.7631,43.8415,43.7631,43.8415,9700.0
2006-05-11 11:20:00,67.14,67.14,66.99,67.01,7700.0,43.8677,43.8677,43.7696,43.7827,7700.0
2006-05-11 11:25:00,67.0,67.0,66.85,66.88,12000.0,43.7762,43.7762,43.6782,43.6978,12000.0
2006-05-11 11:30:00,66.87,67.09,66.87,67.02,16500.0,43.6912,43.835,43.6912,43.7893,16500.0
2006-05-11 11:35:00,67.02,67.07,67.01,67.07,7100.0,43.7893,43.8219,43.7827,43.8219,7100.0
2006-05-11 11:40:00,67.07,67.1,67.05,67.06,5100.0,43.8219,43.8415,43.8089,43.8154,5100.0
2006-05-11 11:45:00,67.07,67.08,66.96,66.96,11400.0,43.8219,43.8285,43.75,43.75,11400.0
2006-05-11 11:50:00,66.95,66.97,66.88,66.92,5400.0,43.7435,43.7566,43.6978,43.7239,5400.0
2006-05-11 11:55:00,66.93,66.93,66.79,66.85,13400.0,43.7304,43.7304,43.639,43.6782,13400.0
2006-05-11 12:00:00,66.83,66.85,66.8,66.82,5200.0,43.6651,43.6782,43.6455,43.6586,5200.0
2006-05-11 12:05:00,66.83,66.86,66.65,66.65,14500.0,43.6651,43.6847,43.5475,43.5475,14500.0
2006-05-11 12:10:00,66.65,66.65,66.61,66.61,15600.0,43.5475,43.5475,43.5214,43.5214,15600.0
2006-05-11 12:15:00,66.63,66.76,66.63,66.76,11100.0,43.5344,43.6194,43.5344,43.6194,11100.0
2006-05-11 12:20:00,66.77,66.87,66.77,66.78,4600.0,43.6259,43.6912,43.6259,43.6324,4600.0
2006-05-11 12:25:00,66.82,66.85,66.81,66.82,3500.0,43.6586,43.6782,43.652,43.6586,3500.0
2006-05-11 12:30:00,66.8,66.8,66.67,66.67,5000.0,43.6455,43.6455,43.5606,43.5606,5000.0
2006-05-11 12:35:00,66.68,66.83,66.67,66.82,11000.0,43.5671,43.6651,43.5606,43.6586,11000.0
2006-05-11 12:40:00,66.82,66.82,66.66,66.66,4900.0,43.6586,43.6586,43.554,43.554,4900.0
2006-05-11 12:45:00,66.68,66.68,66.61,66.63,6700.0,43.5671,43.5671,43.5214,43.5344,6700.0
2006-05-11 12:50:00,66.63,66.68,66.61,66.68,9000.0,43.5344,43.5671,43.5214,43.5671,9000.0
2006-05-11 12:55:00,66.68,66.75,66.67,66.74,15400.0,43.5671,43.6128,43.5606,43.6063,15400.0
2006-05-11 13:00:00,66.74,66.74,66.61,66.66,9700.0,43.6063,43.6063,43.5214,43.554,9700.0
2006-05-11 13:05:00,66.67,66.68,66.54,66.59,11000.0,43.5606,43.5671,43.4756,43.5083,11000.0
2006-05-11 13:10:00,66.55,66.57,66.45,66.55,12600.0,43.4822,43.4952,43.4168,43.4822,12600.0
2006-05-11 13:15:00,66.55,66.55,66.32,66.38,18300.0,43.4822,43.4822,43.3319,43.3711,18300.0
2006-05-11 13:20:00,66.39,66.47,66.32,66.47,12700.0,43.3776,43.4299,43.3319,43.4299,12700.0
2006-05-11 13:25:00,66.47,66.5,66.44,66.48,4600.0,43.4299,43.4495,43.4103,43.4364,4600.0
2006-05-11 13:30:00,66.48,66.49,66.32,66.34,6200.0,43.4364,43.443,43.3319,43.345,6200.0
2006-05-11 13:35:00,66.34,66.51,66.34,66.51,7600.0,43.345,43.456,43.345,43.456,7600.0
2006-05-11 13:40:00,66.47,66.54,66.42,66.54,5200.0,43.4299,43.4756,43.3972,43.4756,5200.0
2006-05-11 13:45:00,66.51,66.52,66.36,66.44,8900.0,43.456,43.4626,43.358,43.4103,8900.0
2006-05-11 13:50:00,66.48,66.55,66.46,66.55,16200.0,43.4364,43.4822,43.4234,43.4822,16200.0
2006-05-11 13:55:00,66.55,66.7,66.55,66.7,8400.0,43.4822,43.5802,43.4822,43.5802,8400.0
2006-05-11 14:00:00,66.72,66.8,66.72,66.8,8100.0,43.5932,43.6455,43.5932,43.6455,8100.0
2006-05-11 14:05:00,66.81,66.87,66.69,66.84,13600.0,43.652,43.6912,43.5736,43.6716,13600.0
2006-05-11 14:10:00,66.84,66.9,66.81,66.81,6300.0,43.6716,43.7108,43.652,43.652,6300.0
2006-05-11 14:15:00,66.81,66.91,66.8,66.89,8300.0,43.652,43.7174,43.6455,43.7043,8300.0
2006-05-11 14:20:00,66.89,67.01,66.89,67.01,12300.0,43.7043,43.7827,43.7043,43.7827,12300.0
2006-05-11 14:25:00,66.99,67.01,66.89,66.89,10800.0,43.7696,43.7827,43.7043,43.7043,10800.0
2006-05-11 14:30:00,66.92,66.94,66.88,66.94,8400.0,43.7239,43.737,43.6978,43.737,8400.0
2006-05-11 14:35:00,66.92,66.96,66.89,66.95,5800.0,43.7239,43.75,43.7043,43.7435,5800.0
2006-05-11 14:40:00,66.95,66.95,66.87,66.87,6900.0,43.7435,43.7435,43.6912,43.6912,6900.0
2006-05-11 14:45:00,66.87,66.95,66.87,66.89,8000.0,43.6912,43.7435,43.6912,43.7043,8000.0
2006-05-11 14:50:00,66.88,66.89,66.79,66.82,9900.0,43.6978,43.7043,43.639,43.6586,9900.0
2006-05-11 14:55:00,66.79,66.81,66.67,66.81,10600.0,43.639,43.652,43.5606,43.652,10600.0
2006-05-11 15:00:00,66.82,66.84,66.78,66.79,19500.0,43.6586,43.6716,43.6324,43.639,19500.0
2006-05-11 15:05:00,66.8,66.95,66.8,66.89,20000.0,43.6455,43.7435,43.6455,43.7043,20000.0
2006-05-11 15:10:00,66.91,67.04,66.9,67.03,12900.0,43.7174,43.8023,43.7108,43.7958,12900.0
2006-05-11 15:15:00,67.02,67.04,66.92,66.92,6900.0,43.7893,43.8023,43.7239,43.7239,6900.0
2006-05-11 15:20:00,66.91,66.91,66.84,66.86,4500.0,43.7174,43.7174,43.6716,43.6847,4500.0
2006-05-11 15:25:00,66.83,66.86,66.75,66.76,8500.0,43.6651,43.6847,43.6128,43.6194,8500.0
2006-05-11 15:30:00,66.75,66.75,66.56,66.56,17600.0,43.6128,43.6128,43.4887,43.4887,17600.0
2006-05-11 15:35:00,66.58,66.6,66.58,66.58,12000.0,43.5018,43.5148,43.5018,43.5018,12000.0
2006-05-11 15:40:00,66.57,66.62,66.5,66.52,18600.0,43.4952,43.5279,43.4495,43.4626,18600.0
2006-05-11 15:45:00,66.53,66.65,66.53,66.63,16300.0,43.4691,43.5475,43.4691,43.5344,16300.0
2006-05-11 15:50:00,66.62,66.68,66.6,66.65,14500.0,43.5279,43.5671,43.5148,43.5475,14500.0
2006-05-11 15:55:00,66.63,66.69,66.63,66.67,24800.0,43.5344,43.5736,43.5344,43.5606,24800.0
2006-05-12 09:30:00,66.68,66.68,66.3,66.32,24100.0,43.5671,43.5671,43.3188,43.3319,24100.0
2006-05-12 09:35:00,66.33,66.41,66.05,66.33,14100.0,43.3384,43.3907,43.1555,43.3384,14100.0
2006-05-12 09:40:00,66.33,66.42,66.23,66.28,11100.0,43.3384,43.3972,43.2731,43.3058,11100.0
2006-05-12 09:45:00,66.33,66.42,66.18,66.38,20200.0,43.3384,43.3972,43.2404,43.3711,20200.0
2006-05-12 09:50:00,66.32,66.32,66.23,66.23,10000.0,43.3319,43.3319,43.2731,43.2731,10000.0
2006-05-12 09:55:00,66.23,66.42,66.17,66.42,13900.0,43.2731,43.3972,43.2339,43.3972,13900.0
2006-05-12 10:00:00,66.47,66.63,66.47,66.54,12200.0,43.4299,43.5344,43.4299,43.4756,12200.0
2006-05-12 10:05:00,66.38,66.44,66.28,66.3,12100.0,43.3711,43.4103,43.3058,43.3188,12100.0
2006-05-12 10:10:00,66.28,66.4,66.26,66.4,12000.0,43.3058,43.3842,43.2927,43.3842,12000.0
2006-05-12 10:15:00,66.39,66.39,66.12,66.14,8100.0,43.3776,43.3776,43.2012,43.2143,8100.0
2006-05-12 10:20:00,66.08,66.23,66.04,66.22,12400.0,43.1751,43.2731,43.1489,43.2666,12400.0
2006-05-12 10:25:00,66.22,66.22,66.11,66.15,6400.0,43.2666,43.2666,43.1947,43.2208,6400.0
2006-05-12 10:30:00,66.19,66.22,66.15,66.2,3500.0,43.2469,43.2666,43.2208,43.2535,3500.0
2006-05-12 10:35:00,66.17,66.25,66.15,66.19,5600.0,43.2339,43.2862,43.2208,43.2469,5600.0
2006-05-12 10:40:00,66.19,66.24,66.13,66.21,8600.0,43.2469,43.2796,43.2077,43.26,8600.0
2006-05-12 10:45:00,66.2,66.2,66.03,66.03,6200.0,43.2535,43.2535,43.1424,43.1424,6200.0
2006-05-12 10:50:00,66.03,66.18,66.03,66.11,12000.0,43.1424,43.2404,43.1424,43.1947,12000.0
2006-05-12 10:55:00,66.12,66.2,66.11,66.2,8700.0,43.2012,43.2535,43.1947,43.2535,8700.0
2006-05-12 11:00:00,66.19,66.31,66.19,66.27,7700.0,43.2469,43.3254,43.2469,43.2992,7700.0
2006-05-12 11:05:00,66.26,66.26,66.06,66.11,12600.0,43.2927,43.2927,43.162,43.1947,12600.0
2006-05-12 11:10:00,66.11,66.11,66.02,66.1,8900.0,43.1947,43.1947,43.1359,43.1881,8900.0
2006-05-12 11:15:00,66.08,66.11,66.05,66.11,9900.0,43.1751,43.1947,43.1555,43.1947,9900.0
2006-05-12 11:20:00,66.1,66.29,66.09,66.27,8800.0,43.1881,43.3123,43.1816,43.2992,8800.0
2006-05-12 11:25:00,66.27,66.27,66.2,66.21,14500.0,43.2992,43.2992,43.2535,43.26,14500.0
2006-05-12 11:30:00,66.2,66.21,66.16,66.16,13400.0,43.2535,43.26,43.2273,43.2273,13400.0
2006-05-12 11:35:00,66.14,66.2,66.13,66.18,7300.0,43.2143,43.2535,43.2077,43.2404,7300.0
2006-05-12 11:40:00,66.17,66.19,66.07,66.15,9200.0,43.2339,43.2469,43.1685,43.2208,9200.0
2006-05-12 11:45:00,66.19,66.27,66.17,66.19,13200.0,43.2469,43.2992,43.2339,43.2469,13200.0
2006-05-12 11:50:00,66.15,66.19,66.09,66.13,4500.0,43.2208,43.2469,43.1816,43.2077,4500.0
2006-05-12 11:55:00,66.13,66.19,66.12,66.16,8000.0,43.2077,43.2469,43.2012,43.2273,8000.0
2006-05-12 12:00:00,66.16,66.34,66.15,66.26,7200.0,43.2273,43.345,43.2208,43.2927,7200.0
2006-05-12 12:05:00,66.29,66.29,66.05,66.06,11400.0,43.3123,43.3123,43.1555,43.162,11400.0
2006-05-12 12:10:00,66.06,66.12,66.06,66.07,7000.0,43.162,43.2012,43.162,43.1685,7000.0
2006-05-12 12:15:00,66.12,66.15,66.08,66.08,2500.0,43.2012,43.2208,43.1751,43.1751,2500.0
2006-05-12 12:20:00,66.1,66.13,66.08,66.09,2900.0,43.1881,43.2077,43.1751,43.1816,2900.0
2006-05-12 12:25:00,66.12,66.13,66.09,66.12,6400.0,43.2012,43.2077,43.1816,43.2012,6400.0
2006-05-12 12:30:00,66.1,66.1,65.93,65.93,15900.0,43.1881,43.1881,43.0771,43.0771,15900.0
2006-05-12 12:35:00,65.91,65.93,65.65,65.82,21600.0,43.064,43.0771,42.8941,43.0052,21600.0
2006-05-12 12:40:00,65.84,66.0,65.84,66.0,12500.0,43.0183,43.1228,43.0183,43.1228,12500.0
2006-05-12 12:45:00,66.0,66.0,65.91,65.91,9000.0,43.1228,43.1228,43.064,43.064,9000.0
2006-05-12 12:50:00,65.94,65.96,65.69,65.69,8000.0,43.0836,43.0967,42.9203,42.9203,8000.0
2006-05-12 12:55:00,65.69,65.75,65.6,65.74,27500.0,42.9203,42.9595,42.8615,42.9529,27500.0
2006-05-12 13:00:00,65.74,65.81,65.74,65.78,18800.0,42.9529,42.9987,42.9529,42.9791,18800.0
2006-05-12 13:05:00,65.78,65.81,65.64,65.64,11000.0,42.9791,42.9987,42.8876,42.8876,11000.0
2006-05-12 13:10:00,65.64,65.69,65.57,65.57,19100.0,42.8876,42.9203,42.8419,42.8419,19100.0
2006-05-12 13:15:00,65.57,65.58,65.46,65.57,19800.0,42.8419,42.8484,42.77,42.8419,19800.0
2006-05-12 13:20:00,65.57,65.58,65.49,65.5,9400.0,42.8419,42.8484,42.7896,42.7961,9400.0
2006-05-12 13:25:00,65.54,65.64,65.51,65.52,17600.0,42.8223,42.8876,42.8027,42.8092,17600.0
2006-05-12 13:30:00,65.58,65.66,65.55,65.58,10500.0,42.8484,42.9007,42.8288,42.8484,10500.0
2006-05-12 13:35:00,65.6,65.63,65.58,65.59,5100.0,42.8615,42.8811,42.8484,42.8549,5100.0
2006-05-12 13:40:00,65.57,65.61,65.54,65.56,9600.0,42.8419,42.868,42.8223,42.8353,9600.0
2006-05-12 13:45:00,65.56,65.59,65.44,65.44,18900.0,42.8353,42.8549,42.7569,42.7569,18900.0
2006-05-12 13:50:00,65.47,65.53,65.42,65.51,18600.0,42.7765,42.8157,42.7438,42.8027,18600.0
2006-05-12 13:55:00,65.5,65.59,65.5,65.59,12100.0,42.7961,42.8549,42.7961,42.8549,12100.0
2006-05-12 14:00:00,65.59,65.61,65.54,65.61,14000.0,42.8549,42.868,42.8223,42.868,14000.0
2006-05-12 14:05:00,65.61,65.7,65.6,65.68,8900.0,42.868,42.9268,42.8615,42.9137,8900.0
2006-05-12 14:10:00,65.67,65.86,65.67,65.85,22700.0,42.9072,43.0313,42.9072,43.0248,22700.0
2006-05-12 14:15:00,65.85,65.87,65.75,65.79,8700.0,43.0248,43.0379,42.9595,42.9856,8700.0
2006-05-12 14:20:00,65.8,65.89,65.79,65.87,8400.0,42.9921,43.0509,42.9856,43.0379,8400.0
2006-05-12 14:25:00,65.87,65.9,65.85,65.85,16300.0,43.0379,43.0575,43.0248,43.0248,16300.0
2006-05-12 14:30:00,65.85,65.86,65.75,65.77,25900.0,43.0248,43.0313,42.9595,42.9725,25900.0
2006-05-12 14:35:00,65.77,65.77,65.72,65.77,3300.0,42.9725,42.9725,42.9399,42.9725,3300.0
2006-05-12 14:40:00,65.78,65.83,65.76,65.78,9100.0,42.9791,43.0117,42.966,42.9791,9100.0
2006-05-12 14:45:00,65.75,65.75,65.69,65.74,7900.0,42.9595,42.9595,42.9203,42.9529,7900.0
2006-05-12 14:50:00,65.72,65.72,65.51,65.52,10900.0,42.9399,42.9399,42.8027,42.8092,10900.0
2006-05-12 14:55:00,65.52,65.58,65.52,65.57,9700.0,42.8092,42.8484,42.8092,42.8419,9700.0
2006-05-12 15:00:00,65.52,65.57,65.5,65.57,20300.0,42.8092,42.8419,42.7961,42.8419,20300.0
2006-05-12 15:05:00,65.57,65.57,65.5,65.5,26200.0,42.8419,42.8419,42.7961,42.7961,26200.0
2006-05-12 15:10:00,65.51,65.59,65.5,65.59,32000.0,42.8027,42.8549,42.7961,42.8549,32000.0
2006-05-12 15:15:00,65.6,65.63,65.56,65.62,14800.0,42.8615,42.8811,42.8353,42.8745,14800.0
2006-05-12 15:20:00,65.61,65.66,65.55,65.66,12400.0,42.868,42.9007,42.8288,42.9007,12400.0
2006-05-12 15:25:00,65.73,65.78,65.69,65.7,39700.0,42.9464,42.9791,42.9203,42.9268,39700.0
2006-05-12 15:30:00,65.66,65.67,65.53,65.53,19100.0,42.9007,42.9072,42.8157,42.8157,19100.0
2006-05-12 15:35:00,65.55,65.55,65.39,65.44,32900.0,42.8288,42.8288,42.7242,42.7569,32900.0
2006-05-12 15:40:00,65.44,65.44,65.34,65.34,22600.0,42.7569,42.7569,42.6916,42.6916,22600.0
2006-05-12 15:45:00,65.34,65.39,65.12,65.26,30800.0,42.6916,42.7242,42.5478,42.6393,30800.0
2006-05-12 15:50:00,65.24,65.27,65.01,65.17,50100.0,42.6262,42.6458,42.476,42.5805,50100.0
2006-05-12 15:55:00,65.18,65.21,65.15,65.17,57200.0,42.587,42.6066,42.5674,42.5805,57200.0
2006-05-15 09:30:00,64.5,64.55,63.35,64.03,111800.0,42.1427,42.1754,41.3914,41.8357,111800.0
2006-05-15 09:35:00,64.03,64.71,64.0,64.65,35800.0,41.8357,42.28,41.8161,42.2408,35800.0
2006-05-15 09:40:00,64.6,65.1,64.5,65.06,39000.0,42.2081,42.5348,42.1427,42.5086,39000.0
2006-05-15 09:45:00,65.08,65.15,64.95,65.01,33200.0,42.5217,42.5674,42.4368,42.476,33200.0
2006-05-15 09:50:00,65.09,65.43,65.06,65.41,20000.0,42.5282,42.7504,42.5086,42.7373,20000.0
2006-05-15 09:55:00,65.41,65.5,65.36,65.42,22800.0,42.7373,42.7961,42.7046,42.7438,22800.0
2006-05-15 10:00:00,65.44,65.46,65.31,65.4,37900.0,42.7569,42.77,42.672,42.7308,37900.0
2006-05-15 10:05:00,65.41,65.53,65.33,65.39,24700.0,42.7373,42.8157,42.685,42.7242,24700.0
2006-05-15 10:10:00,65.42,65.52,65.37,65.48,28900.0,42.7438,42.8092,42.7112,42.7831,28900.0
2006-05-15 10:15:00,65.49,65.53,65.37,65.45,33100.0,42.7896,42.8157,42.7112,42.7635,33100.0
2006-05-15 10:20:00,65.48,65.48,65.28,65.37,45200.0,42.7831,42.7831,42.6524,42.7112,45200.0
2006-05-15 10:25:00,65.31,65.34,65.24,65.31,13900.0,42.672,42.6916,42.6262,42.672,13900.0
2006-05-15 10:30:00,65.34,65.52,65.2,65.47,28700.0,42.6916,42.8092,42.6001,42.7765,28700.0
2006-05-15 10:35:00,65.47,65.52,65.2,65.25,28400.0,42.7765,42.8092,42.6001,42.6328,28400.0
2006-05-15 10:40:00,65.26,65.41,65.22,65.34,14400.0,42.6393,42.7373,42.6132,42.6916,14400.0
2006-05-15 10:45:00,65.32,65.42,65.26,65.42,26200.0,42.6785,42.7438,42.6393,42.7438,26200.0
2006-05-15 10:50:00,65.38,65.44,65.32,65.42,19700.0,42.7177,42.7569,42.6785,42.7438,19700.0
2006-05-15 10:55:00,65.42,65.44,65.2,65.35,27200.0,42.7438,42.7569,42.6001,42.6981,27200.0
2006-05-15 11:00:00,65.32,65.54,65.28,65.43,35500.0,42.6785,42.8223,42.6524,42.7504,35500.0
2006-05-15 11:05:00,65.5,65.6,65.39,65.39,26900.0,42.7961,42.8615,42.7242,42.7242,26900.0
2006-05-15 11:10:00,65.43,65.54,65.38,65.48,24300.0,42.7504,42.8223,42.7177,42.7831,24300.0
2006-05-15 11:15:00,65.49,65.5,65.47,65.5,14800.0,42.7896,42.7961,42.7765,42.7961,14800.0
2006-05-15 11:20:00,65.55,65.56,65.35,65.4,13700.0,42.8288,42.8353,42.6981,42.7308,13700.0
2006-05-15 11:25:00,65.38,65.41,65.34,65.34,4300.0,42.7177,42.7373,42.6916,42.6916,4300.0
2006-05-15 11:30:00,65.38,65.47,65.36,65.43,18900.0,42.7177,42.7765,42.7046,42.7504,18900.0
2006-05-15 11:35:00,65.47,65.47,65.35,65.43,23200.0,42.7765,42.7765,42.6981,42.7504,23200.0
2006-05-15 11:40:00,65.42,65.52,65.38,65.45,14900.0,42.7438,42.8092,42.7177,42.7635,14900.0
2006-05-15 11:45:00,65.46,65.61,65.44,65.61,18800.0,42.77,42.868,42.7569,42.868,18800.0
2006-05-15 11:50:00,65.58,65.8,65.58,65.76,18600.0,42.8484,42.9921,42.8484,42.966,18600.0
2006-05-15 11:55:00,65.77,65.79,65.67,65.79,24300.0,42.9725,42.9856,42.9072,42.9856,24300.0
2006-05-15 12:00:00,65.79,65.89,65.78,65.82,26900.0,42.9856,43.0509,42.9791,43.0052,26900.0
2006-05-15 12:05:00,65.82,65.82,64.8,65.82,59200.0,43.0052,43.0052,42.3388,43.0052,59200.0
2006-05-15 12:10:00,65.81,65.86,65.8,65.85,16800.0,42.9987,43.0313,42.9921,43.0248,16800.0
2006-05-15 12:15:00,65.8,65.85,65.71,65.75,24100.0,42.9921,43.0248,42.9333,42.9595,24100.0
2006-05-15 12:20:00,65.75,65.79,65.7,65.76,11500.0,42.9595,42.9856,42.9268,42.966,11500.0
2006-05-15 12:25:00,65.74,65.75,65.7,65.73,13800.0,42.9529,42.9595,42.9268,42.9464,13800.0
2006-05-15 12:30:00,65.73,65.75,65.7,65.73,17700.0,42.9464,42.9595,42.9268,42.9464,17700.0
2006-05-15 12:35:00,65.74,65.77,65.72,65.75,8400.0,42.9529,42.9725,42.9399,42.9595,8400.0
2006-05-15 12:40:00,65.76,65.85,65.76,65.84,19100.0,42.966,43.0248,42.966,43.0183,19100.0
2006-05-15 12:45:00,65.83,65.85,65.81,65.81,1800.0,43.0117,43.0248,42.9987,42.9987,1800.0
2006-05-15 12:50:00,65.81,65.81,65.77,65.81,6400.0,42.9987,42.9987,42.9725,42.9987,6400.0
2006-05-15 12:55:00,65.78,65.82,65.77,65.77,2200.0,42.9791,43.0052,42.9725,42.9725,2200.0
2006-05-15 13:00:00,65.76,65.81,65.6,65.66,12200.0,42.966,42.9987,42.8615,42.9007,12200.0
2006-05-15 13:05:00,65.6,65.73,65.6,65.71,8600.0,42.8615,42.9464,42.8615,42.9333,8600.0
2006-05-15 13:10:00,65.7,65.73,65.64,65.68,11000.0,42.9268,42.9464,42.8876,42.9137,11000.0
2006-05-15 13:15:00,65.67,65.67,65.47,65.47,19500.0,42.9072,42.9072,42.7765,42.7765,19500.0
2006-05-15 13:20:00,65.46,65.47,65.36,65.37,14900.0,42.77,42.7765,42.7046,42.7112,14900.0
2006-05-15 13:25:00,65.32,65.44,65.26,65.44,13100.0,42.6785,42.7569,42.6393,42.7569,13100.0
2006-05-15 13:30:00,65.43,65.44,65.37,65.4,17600.0,42.7504,42.7569,42.7112,42.7308,17600.0
2006-05-15 13:35:00,65.4,65.45,65.38,65.4,15700.0,42.7308,42.7635,42.7177,42.7308,15700.0
2006-05-15 13:40:00,65.39,65.5,65.39,65.47,26500.0,42.7242,42.7961,42.7242,42.7765,26500.0
2006-05-15 13:45:00,65.49,65.53,65.27,65.38,12100.0,42.7896,42.8157,42.6458,42.7177,12100.0
2006-05-15 13:50:00,65.38,65.41,65.25,65.33,9200.0,42.7177,42.7373,42.6328,42.685,9200.0
2006-05-15 13:55:00,65.31,65.31,65.24,65.26,4700.0,42.672,42.672,42.6262,42.6393,4700.0
2006-05-15 14:00:00,65.26,65.37,65.24,65.35,16800.0,42.6393,42.7112,42.6262,42.6981,16800.0
2006-05-15 14:05:00,65.36,65.49,65.35,65.4,24000.0,42.7046,42.7896,42.6981,42.7308,24000.0
2006-05-15 14:10:00,65.35,65.39,65.28,65.32,6300.0,42.6981,42.7242,42.6524,42.6785,6300.0
2006-05-15 14:15:00,65.32,65.44,65.3,65.44,8600.0,42.6785,42.7569,42.6654,42.7569,8600.0
2006-05-15 14:20:00,65.43,65.45,65.43,65.45,20400.0,42.7504,42.7635,42.7504,42.7635,20400.0
2006-05-15 14:25:00,65.45,65.45,65.42,65.44,24100.0,42.7635,42.7635,42.7438,42.7569,24100.0
2006-05-15 14:30:00,65.43,65.6,65.43,65.6,61900.0,42.7504,42.8615,42.7504,42.8615,61900.0
2006-05-15 14:35:00,65.6,65.6,65.58,65.6,6200.0,42.8615,42.8615,42.8484,42.8615,6200.0
2006-05-15 14:40:00,65.6,65.6,65.46,65.46,17000.0,42.8615,42.8615,42.77,42.77,17000.0
2006-05-15 14:45:00,65.46,65.52,65.38,65.44,34900.0,42.77,42.8092,42.7177,42.7569,34900.0
2006-05-15 14:50:00,65.44,65.47,65.41,65.44,40100.0,42.7569,42.7765,42.7373,42.7569,40100.0
2006-05-15 14:55:00,65.44,65.47,65.41,65.45,13300.0,42.7569,42.7765,42.7373,42.7635,13300.0
2006-05-15 15:00:00,65.46,65.47,65.4,65.4,16700.0,42.77,42.7765,42.7308,42.7308,16700.0
2006-05-15 15:05:00,65.41,65.6,65.4,65.55,14900.0,42.7373,42.8615,42.7308,42.8288,14900.0
2006-05-15 15:10:00,65.55,65.71,65.53,65.71,9700.0,42.8288,42.9333,42.8157,42.9333,9700.0
2006-05-15 15:15:00,65.71,65.77,65.65,65.65,21500.0,42.9333,42.9725,42.8941,42.8941,21500.0
2006-05-15 15:20:00,65.64,65.64,65.5,65.56,15200.0,42.8876,42.8876,42.7961,42.8353,15200.0
2006-05-15 15:25:00,65.53,65.6,65.52,65.6,11800.0,42.8157,42.8615,42.8092,42.8615,11800.0
2006-05-15 15:30:00,65.59,65.6,65.57,65.59,12300.0,42.8549,42.8615,42.8419,42.8549,12300.0
2006-05-15 15:35:00,65.59,65.61,65.57,65.57,14300.0,42.8549,42.868,42.8419,42.8419,14300.0
2006-05-15 15:40:00,65.56,65.58,65.55,65.55,10300.0,42.8353,42.8484,42.8288,42.8288,10300.0
2006-05-15 15:45:00,65.55,65.65,65.55,65.61,17500.0,42.8288,42.8941,42.8288,42.868,17500.0
2006-05-15 15:50:00,65.61,65.66,65.61,65.62,32100.0,42.868,42.9007,42.868,42.8745,32100.0
2006-05-15 15:55:00,65.61,65.61,65.54,65.57,39200.0,42.868,42.868,42.8223,42.8419,39200.0
2006-05-16 09:30:00,65.69,65.69,65.19,65.2,51200.0,42.9203,42.9203,42.5936,42.6001,51200.0
2006-05-16 09:35:00,65.2,65.3,65.0,65.28,24700.0,42.6001,42.6654,42.4694,42.6524,24700.0
2006-05-16 09:40:00,65.25,65.3,65.14,65.14,18500.0,42.6328,42.6654,42.5609,42.5609,18500.0
2006-05-16 09:45:00,65.12,65.12,64.86,64.97,25200.0,42.5478,42.5478,42.378,42.4498,25200.0
2006-05-16 09:50:00,64.96,65.05,64.84,64.86,32100.0,42.4433,42.5021,42.3649,42.378,32100.0
2006-05-16 09:55:00,64.86,64.95,64.5,64.5,25800.0,42.378,42.4368,42.1427,42.1427,25800.0
2006-05-16 10:00:00,64.56,64.85,64.37,64.85,44800.0,42.1819,42.3714,42.0578,42.3714,44800.0
2006-05-16 10:05:00,64.81,64.81,64.61,64.71,22500.0,42.3453,42.3453,42.2146,42.28,22500.0
2006-05-16 10:10:00,64.71,64.84,64.67,64.8,13900.0,42.28,42.3649,42.2538,42.3388,13900.0
2006-05-16 10:15:00,64.76,64.92,64.67,64.9,25200.0,42.3126,42.4172,42.2538,42.4041,25200.0
2006-05-16 10:20:00,64.92,65.17,64.89,65.12,11300.0,42.4172,42.5805,42.3976,42.5478,11300.0
2006-05-16 10:25:00,65.11,65.11,64.65,64.75,65300.0,42.5413,42.5413,42.2408,42.3061,65300.0
2006-05-16 10:30:00,64.72,64.94,64.67,64.93,26400.0,42.2865,42.4302,42.2538,42.4237,26400.0
2006-05-16 10:35:00,64.93,64.93,64.76,64.83,22900.0,42.4237,42.4237,42.3126,42.3584,22900.0
2006-05-16 10:40:00,64.8,64.88,64.69,64.86,13600.0,42.3388,42.391,42.2669,42.378,13600.0
2006-05-16 10:45:00,64.82,64.99,64.77,64.97,12800.0,42.3518,42.4629,42.3192,42.4498,12800.0
2006-05-16 10:50:00,64.96,64.97,64.87,64.88,10400.0,42.4433,42.4498,42.3845,42.391,10400.0
2006-05-16 10:55:00,64.83,64.87,64.71,64.74,11000.0,42.3584,42.3845,42.28,42.2996,11000.0
2006-05-16 11:00:00,64.73,64.77,64.64,64.76,15600.0,42.293,42.3192,42.2342,42.3126,15600.0
2006-05-16 11:05:00,64.77,64.85,64.72,64.82,12100.0,42.3192,42.3714,42.2865,42.3518,12100.0
2006-05-16 11:10:00,64.82,64.89,64.79,64.89,6300.0,42.3518,42.3976,42.3322,42.3976,6300.0
2006-05-16 11:15:00,64.92,64.94,64.88,64.9,11300.0,42.4172,42.4302,42.391,42.4041,11300.0
2006-05-16 11:20:00,64.9,65.02,64.88,64.99,16800.0,42.4041,42.4825,42.391,42.4629,16800.0
2006-05-16 11:25:00,64.98,64.98,64.85,64.85,3800.0,42.4564,42.4564,42.3714,42.3714,3800.0
2006-05-16 11:30:00,64.85,64.89,64.79,64.88,9900.0,42.3714,42.3976,42.3322,42.391,9900.0
2006-05-16 11:35:00,64.88,64.97,64.8,64.8,20100.0,42.391,42.4498,42.3388,42.3388,20100.0
2006-05-16 11:40:00,64.78,64.78,64.68,64.69,10300.0,42.3257,42.3257,42.2604,42.2669,10300.0
2006-05-16 11:45:00,64.69,64.82,64.69,64.76,6500.0,42.2669,42.3518,42.2669,42.3126,6500.0
2006-05-16 11:50:00,64.78,64.83,64.74,64.74,5800.0,42.3257,42.3584,42.2996,42.2996,5800.0
2006-05-16 11:55:00,64.72,64.84,64.72,64.8,7400.0,42.2865,42.3649,42.2865,42.3388,7400.0
2006-05-16 12:00:00,64.8,64.83,64.68,64.69,7700.0,42.3388,42.3584,42.2604,42.2669,7700.0
2006-05-16 12:05:00,64.71,64.76,64.68,64.76,4000.0,42.28,42.3126,42.2604,42.3126,4000.0
2006-05-16 12:10:00,64.76,64.8,64.67,64.68,5400.0,42.3126,42.3388,42.2538,42.2604,5400.0
2006-05-16 12:15:00,64.67,64.67,64.56,64.64,12500.0,42.2538,42.2538,42.1819,42.2342,12500.0
2006-05-16 12:20:00,64.64,64.72,64.64,64.68,9700.0,42.2342,42.2865,42.2342,42.2604,9700.0
2006-05-16 12:25:00,64.68,64.76,64.65,64.76,11200.0,42.2604,42.3126,42.2408,42.3126,11200.0
2006-05-16 12:30:00,64.76,64.91,64.76,64.91,12400.0,42.3126,42.4106,42.3126,42.4106,12400.0
2006-05-16 12:35:00,64.91,65.0,64.91,64.92,18900.0,42.4106,42.4694,42.4106,42.4172,18900.0
2006-05-16 12:40:00,64.89,64.91,64.84,64.89,15300.0,42.3976,42.4106,42.3649,42.3976,15300.0
2006-05-16 12:45:00,64.87,64.89,64.77,64.8,11200.0,42.3845,42.3976,42.3192,42.3388,11200.0
2006-05-16 12:50:00,64.8,64.88,64.79,64.87,10400.0,42.3388,42.391,42.3322,42.3845,10400.0
2006-05-16 12:55:00,64.85,64.96,64.84,64.9,20700.0,42.3714,42.4433,42.3649,42.4041,20700.0
2006-05-16 13:00:00,64.9,64.95,64.86,64.92,6100.0,42.4041,42.4368,42.378,42.4172,6100.0
2006-05-16 13:05:00,64.93,65.05,64.92,65.05,19000.0,42.4237,42.5021,42.4172,42.5021,19000.0
2006-05-16 13:10:00,64.99,65.08,64.96,65.03,14600.0,42.4629,42.5217,42.4433,42.489,14600.0
2006-05-16 13:15:00,65.02,65.03,64.96,64.96,7200.0,42.4825,42.489,42.4433,42.4433,7200.0
2006-05-16 13:20:00,64.99,65.02,64.95,65.02,6700.0,42.4629,42.4825,42.4368,42.4825,6700.0
2006-05-16 13:25:00,65.02,65.08,65.0,65.08,7400.0,42.4825,42.5217,42.4694,42.5217,7400.0
2006-05-16 13:30:00,65.05,65.1,65.04,65.09,61600.0,42.5021,42.5348,42.4956,42.5282,61600.0
2006-05-16 13:35:00,65.06,65.15,65.06,65.08,53900.0,42.5086,42.5674,42.5086,42.5217,53900.0
2006-05-16 13:40:00,65.07,65.09,65.0,65.02,17400.0,42.5152,42.5282,42.4694,42.4825,17400.0
2006-05-16 13:45:00,65.04,65.14,65.04,65.13,9500.0,42.4956,42.5609,42.4956,42.5544,9500.0
2006-05-16 13:50:00,65.11,65.12,65.06,65.06,8400.0,42.5413,42.5478,42.5086,42.5086,8400.0
2006-05-16 13:55:00,65.05,65.17,65.05,65.07,16900.0,42.5021,42.5805,42.5021,42.5152,16900.0
2006-05-16 14:00:00,65.05,65.08,65.03,65.03,11800.0,42.5021,42.5217,42.489,42.489,11800.0
2006-05-16 14:05:00,65.02,65.05,64.96,65.03,13500.0,42.4825,42.5021,42.4433,42.489,13500.0
2006-05-16 14:10:00,65.03,65.06,65.0,65.02,16900.0,42.489,42.5086,42.4694,42.4825,16900.0
2006-05-16 14:15:00,65.0,65.01,64.98,64.99,39000.0,42.4694,42.476,42.4564,42.4629,39000.0
2006-05-16 14:20:00,65.0,65.02,64.96,64.98,23100.0,42.4694,42.4825,42.4433,42.4564,23100.0
2006-05-16 14:25:00,64.98,65.02,64.97,65.0,17700.0,42.4564,42.4825,42.4498,42.4694,17700.0
2006-05-16 14:30:00,65.0,65.1,65.0,65.06,20400.0,42.4694,42.5348,42.4694,42.5086,20400.0
2006-05-16 14:35:00,65.04,65.08,65.02,65.06,6300.0,42.4956,42.5217,42.4825,42.5086,6300.0
2006-05-16 14:40:00,65.06,65.08,65.0,65.0,4900.0,42.5086,42.5217,42.4694,42.4694,4900.0
2006-05-16 14:45:00,65.01,65.01,64.92,64.92,8200.0,42.476,42.476,42.4172,42.4172,8200.0
2006-05-16 14:50:00,64.92,65.0,64.91,64.95,9900.0,42.4172,42.4694,42.4106,42.4368,9900.0
2006-05-16 14:55:00,64.95,64.97,64.84,64.88,13400.0,42.4368,42.4498,42.3649,42.391,13400.0
2006-05-16 15:00:00,64.85,64.98,64.85,64.97,13500.0,42.3714,42.4564,42.3714,42.4498,13500.0
2006-05-16 15:05:00,64.97,64.97,64.83,64.86,17600.0,42.4498,42.4498,42.3584,42.378,17600.0
2006-05-16 15:10:00,64.86,64.86,64.77,64.84,17000.0,42.378,42.378,42.3192,42.3649,17000.0
2006-05-16 15:15:00,64.83,64.83,64.7,64.79,18700.0,42.3584,42.3584,42.2734,42.3322,18700.0
2006-05-16 15:20:00,64.78,64.8,64.71,64.76,18800.0,42.3257,42.3388,42.28,42.3126,18800.0
2006-05-16 15:25:00,64.72,64.81,64.71,64.72,13200.0,42.2865,42.3453,42.28,42.2865,13200.0
2006-05-16 15:30:00,64.71,64.83,64.7,64.73,25300.0,42.28,42.3584,42.2734,42.293,25300.0
2006-05-16 15:35:00,64.74,64.84,64.7,64.73,24600.0,42.2996,42.3649,42.2734,42.293,24600.0
2006-05-16 15:40:00,64.7,64.71,64.59,64.6,26900.0,42.2734,42.28,42.2015,42.2081,26900.0
2006-05-16 15:45:00,64.64,64.66,64.52,64.56,30300.0,42.2342,42.2473,42.1558,42.1819,30300.0
2006-05-16 15:50:00,64.57,64.63,64.51,64.6,25700.0,42.1885,42.2277,42.1493,42.2081,25700.0
2006-05-16 15:55:00,64.63,64.64,64.6,64.61,32200.0,42.2277,42.2342,42.2081,42.2146,32200.0
2006-05-17 09:30:00,64.0,64.1,64.0,64.1,25200.0,41.8161,41.8814,41.8161,41.8814,25200.0
2006-05-17 09:35:00,64.1,64.34,64.1,64.18,11700.0,41.8814,42.0382,41.8814,41.9337,11700.0
2006-05-17 09:40:00,64.18,64.23,64.0,64.23,28500.0,41.9337,41.9663,41.8161,41.9663,28500.0
2006-05-17 09:45:00,64.29,64.3,64.0,64.18,16300.0,42.0055,42.0121,41.8161,41.9337,16300.0
2006-05-17 09:50:00,64.19,64.4,64.19,64.35,16600.0,41.9402,42.0774,41.9402,42.0447,16600.0
2006-05-17 09:55:00,64.35,64.35,64.14,64.25,20700.0,42.0447,42.0447,41.9075,41.9794,20700.0
2006-05-17 10:00:00,64.25,64.26,64.1,64.19,27000.0,41.9794,41.9859,41.8814,41.9402,27000.0
2006-05-17 10:05:00,64.15,64.2,63.95,64.01,11000.0,41.9141,41.9467,41.7834,41.8226,11000.0
2006-05-17 10:10:00,64.05,64.05,63.9,63.91,5500.0,41.8487,41.8487,41.7507,41.7573,5500.0
2006-05-17 10:15:00,63.9,64.1,63.81,64.09,13600.0,41.7507,41.8814,41.6919,41.8749,13600.0
2006-05-17 10:20:00,64.09,64.13,63.97,64.11,8200.0,41.8749,41.901,41.7965,41.8879,8200.0
2006-05-17 10:25:00,64.04,64.16,63.94,63.97,8100.0,41.8422,41.9206,41.7769,41.7965,8100.0
2006-05-17 10:30:00,63.94,64.1,63.94,64.0,11200.0,41.7769,41.8814,41.7769,41.8161,11200.0
2006-05-17 10:35:00,64.04,64.14,64.01,64.11,19700.0,41.8422,41.9075,41.8226,41.8879,19700.0
2006-05-17 10:40:00,64.11,64.15,64.01,64.1,22000.0,41.8879,41.9141,41.8226,41.8814,22000.0
2006-05-17 10:45:00,64.1,64.2,64.06,64.12,41600.0,41.8814,41.9467,41.8553,41.8945,41600.0
2006-05-17 10:50:00,64.12,64.12,63.98,64.02,61400.0,41.8945,41.8945,41.803,41.8291,61400.0
2006-05-17 10:55:00,63.98,64.12,63.98,64.05,10600.0,41.803,41.8945,41.803,41.8487,10600.0
2006-05-17 11:00:00,64.03,64.04,63.88,63.99,14500.0,41.8357,41.8422,41.7377,41.8095,14500.0
2006-05-17 11:05:00,63.99,63.99,63.7,63.7,45700.0,41.8095,41.8095,41.62,41.62,45700.0
2006-05-17 11:10:00,63.69,63.69,63.57,63.58,18900.0,41.6135,41.6135,41.5351,41.5416,18900.0
2006-05-17 11:15:00,63.57,63.6,63.49,63.57,11500.0,41.5351,41.5547,41.4828,41.5351,11500.0
2006-05-17 11:20:00,63.6,63.6,63.45,63.45,20500.0,41.5547,41.5547,41.4567,41.4567,20500.0
2006-05-17 11:25:00,63.45,63.55,63.28,63.29,29900.0,41.4567,41.522,41.3456,41.3522,29900.0
2006-05-17 11:30:00,63.29,63.35,63.25,63.26,26400.0,41.3522,41.3914,41.326,41.3326,26400.0
2006-05-17 11:35:00,63.3,63.3,62.8,63.11,67100.0,41.3587,41.3587,41.032,41.2346,67100.0
2006-05-17 11:40:00,63.11,63.19,62.98,62.98,32900.0,41.2346,41.2868,41.1496,41.1496,32900.0
2006-05-17 11:45:00,62.98,63.03,62.83,62.84,38900.0,41.1496,41.1823,41.0516,41.0581,38900.0
2006-05-17 11:50:00,62.87,62.89,62.8,62.88,25100.0,41.0777,41.0908,41.032,41.0843,25100.0
2006-05-17 11:55:00,62.88,62.9,62.85,62.87,19200.0,41.0843,41.0973,41.0647,41.0777,19200.0
2006-05-17 12:00:00,62.87,62.89,62.75,62.84,25300.0,41.0777,41.0908,40.9993,41.0581,25300.0
2006-05-17 12:05:00,62.86,62.86,62.6,62.67,52600.0,41.0712,41.0712,40.9013,40.9471,52600.0
2006-05-17 12:10:00,62.66,62.78,62.66,62.75,28400.0,40.9405,41.0189,40.9405,40.9993,28400.0
2006-05-17 12:15:00,62.75,62.84,62.74,62.83,29600.0,40.9993,41.0581,40.9928,41.0516,29600.0
2006-05-17 12:20:00,62.81,62.93,62.75,62.79,28000.0,41.0385,41.1169,40.9993,41.0255,28000.0
2006-05-17 12:25:00,62.79,62.9,62.71,62.83,44000.0,41.0255,41.0973,40.9732,41.0516,44000.0
2006-05-17 12:30:00,62.87,62.97,62.87,62.97,10800.0,41.0777,41.1431,41.0777,41.1431,10800.0
2006-05-17 12:35:00,62.99,63.17,62.99,63.16,16400.0,41.1561,41.2738,41.1561,41.2672,16400.0
2006-05-17 12:40:00,63.16,63.37,63.16,63.3,29000.0,41.2672,41.4044,41.2672,41.3587,29000.0
2006-05-17 12:45:00,63.3,63.31,63.05,63.15,37200.0,41.3587,41.3652,41.1953,41.2607,37200.0
2006-05-17 12:50:00,63.15,63.16,62.86,63.0,22300.0,41.2607,41.2672,41.0712,41.1627,22300.0
2006-05-17 12:55:00,63.0,63.13,62.92,63.05,29800.0,41.1627,41.2476,41.1104,41.1953,29800.0
2006-05-17 13:00:00,63.05,63.25,63.0,63.22,42900.0,41.1953,41.326,41.1627,41.3064,42900.0
2006-05-17 13:05:00,63.22,63.22,63.05,63.18,19200.0,41.3064,41.3064,41.1953,41.2803,19200.0
2006-05-17 13:10:00,63.17,63.22,63.02,63.15,6700.0,41.2738,41.3064,41.1757,41.2607,6700.0
2006-05-17 13:15:00,63.21,63.21,63.1,63.13,18300.0,41.2999,41.2999,41.228,41.2476,18300.0
2006-05-17 13:20:00,63.13,63.16,63.05,63.13,19600.0,41.2476,41.2672,41.1953,41.2476,19600.0
2006-05-17 13:25:00,63.15,63.17,62.98,63.04,20300.0,41.2607,41.2738,41.1496,41.1888,20300.0
2006-05-17 13:30:00,63.05,63.05,62.9,62.98,26400.0,41.1953,41.1953,41.0973,41.1496,26400.0
2006-05-17 13:35:00,62.98,63.01,62.92,62.95,37300.0,41.1496,41.1692,41.1104,41.13,37300.0
2006-05-17 13:40:00,62.95,63.05,62.9,63.0,23000.0,41.13,41.1953,41.0973,41.1627,23000.0
2006-05-17 13:45:00,63.0,63.1,62.96,63.1,36400.0,41.1627,41.228,41.1365,41.228,36400.0
2006-05-17 13:50:00,63.05,63.22,63.04,63.21,61600.0,41.1953,41.3064,41.1888,41.2999,61600.0
2006-05-17 13:55:00,63.16,63.2,63.0,63.05,34700.0,41.2672,41.2934,41.1627,41.1953,34700.0
2006-05-17 14:00:00,63.05,63.05,62.79,62.92,20200.0,41.1953,41.1953,41.0255,41.1104,20200.0
2006-05-17 14:05:00,62.92,63.05,62.88,62.88,17100.0,41.1104,41.1953,41.0843,41.0843,17100.0
2006-05-17 14:10:00,62.89,62.96,62.79,62.79,17400.0,41.0908,41.1365,41.0255,41.0255,17400.0
2006-05-17 14:15:00,62.8,62.8,62.68,62.8,26100.0,41.032,41.032,40.9536,41.032,26100.0
2006-05-17 14:20:00,62.8,62.86,62.57,62.79,24300.0,41.032,41.0712,40.8817,41.0255,24300.0
2006-05-17 14:25:00,62.79,63.03,62.78,62.98,16700.0,41.0255,41.1823,41.0189,41.1496,16700.0
2006-05-17 14:30:00,62.98,62.99,62.9,62.95,17400.0,41.1496,41.1561,41.0973,41.13,17400.0
2006-05-17 14:35:00,62.95,62.99,62.81,62.87,8400.0,41.13,41.1561,41.0385,41.0777,8400.0
2006-05-17 14:40:00,62.85,63.05,62.81,63.03,14500.0,41.0647,41.1953,41.0385,41.1823,14500.0
2006-05-17 14:45:00,62.98,62.99,62.77,62.81,26500.0,41.1496,41.1561,41.0124,41.0385,26500.0
2006-05-17 14:50:00,62.8,62.82,62.72,62.82,15800.0,41.032,41.0451,40.9797,41.0451,15800.0
2006-05-17 14:55:00,62.84,62.97,62.84,62.89,16100.0,41.0581,41.1431,41.0581,41.0908,16100.0
2006-05-17 15:00:00,62.89,63.06,62.89,63.05,19700.0,41.0908,41.2019,41.0908,41.1953,19700.0
2006-05-17 15:05:00,63.05,63.16,63.0,63.15,15200.0,41.1953,41.2672,41.1627,41.2607,15200.0
2006-05-17 15:10:00,63.15,63.19,63.04,63.1,23200.0,41.2607,41.2868,41.1888,41.228,23200.0
2006-05-17 15:15:00,63.12,63.16,63.09,63.1,16900.0,41.2411,41.2672,41.2215,41.228,16900.0
2006-05-17 15:20:00,63.1,63.16,63.03,63.13,14600.0,41.228,41.2672,41.1823,41.2476,14600.0
2006-05-17 15:25:00,63.15,63.21,63.1,63.15,17600.0,41.2607,41.2999,41.228,41.2607,17600.0
2006-05-17 15:30:00,63.15,63.16,63.1,63.13,33100.0,41.2607,41.2672,41.228,41.2476,33100.0
2006-05-17 15:35:00,63.14,63.22,63.14,63.2,31500.0,41.2542,41.3064,41.2542,41.2934,31500.0
2006-05-17 15:40:00,63.22,63.22,63.11,63.11,23700.0,41.3064,41.3064,41.2346,41.2346,23700.0
2006-05-17 15:45:00,63.11,63.14,62.93,62.98,34900.0,41.2346,41.2542,41.1169,41.1496,34900.0
2006-05-17 15:50:00,62.98,63.05,62.87,62.9,33900.0,41.1496,41.1953,41.0777,41.0973,33900.0
2006-05-17 15:55:00,62.89,62.96,62.89,62.92,36700.0,41.0908,41.1365,41.0908,41.1104,36700.0
2006-05-18 09:30:00,62.97,63.15,62.75,63.01,66700.0,41.1431,41.2607,40.9993,41.1692,66700.0
2006-05-18 09:35:00,63.02,63.2,62.92,63.06,12900.0,41.1757,41.2934,41.1104,41.2019,12900.0
2006-05-18 09:40:00,63.06,63.08,62.77,62.89,22900.0,41.2019,41.215,41.0124,41.0908,22900.0
2006-05-18 09:45:00,62.9,63.02,62.8,62.84,22000.0,41.0973,41.1757,41.032,41.0581,22000.0
2006-05-18 09:50:00,62.84,62.89,62.62,62.71,49000.0,41.0581,41.0908,40.9144,40.9732,49000.0
2006-05-18 09:55:00,62.75,63.0,62.75,62.95,23900.0,40.9993,41.1627,40.9993,41.13,23900.0
2006-05-18 10:00:00,62.95,63.13,62.92,63.09,127300.0,41.13,41.2476,41.1104,41.2215,127300.0
2006-05-18 10:05:00,63.12,63.15,62.88,62.89,8000.0,41.2411,41.2607,41.0843,41.0908,8000.0
2006-05-18 10:10:00,62.89,63.05,62.86,62.86,8700.0,41.0908,41.1953,41.0712,41.0712,8700.0
2006-05-18 10:15:00,62.86,63.11,62.8,63.02,12800.0,41.0712,41.2346,41.032,41.1757,12800.0
2006-05-18 10:20:00,63.02,63.11,62.99,62.99,12000.0,41.1757,41.2346,41.1561,41.1561,12000.0
2006-05-18 10:25:00,63.02,63.11,62.91,62.98,12800.0,41.1757,41.2346,41.1039,41.1496,12800.0
2006-05-18 10:30:00,63.01,63.15,62.93,62.96,15400.0,41.1692,41.2607,41.1169,41.1365,15400.0
2006-05-18 10:35:00,63.0,63.04,62.9,63.03,17500.0,41.1627,41.1888,41.0973,41.1823,17500.0
2006-05-18 10:40:00,63.08,63.16,63.04,63.15,13700.0,41.215,41.2672,41.1888,41.2607,13700.0
2006-05-18 10:45:00,63.18,63.18,63.07,63.14,12900.0,41.2803,41.2803,41.2084,41.2542,12900.0
2006-05-18 10:50:00,63.17,63.18,63.02,63.18,14600.0,41.2738,41.2803,41.1757,41.2803,14600.0
2006-05-18 10:55:00,63.17,63.2,63.17,63.2,13500.0,41.2738,41.2934,41.2738,41.2934,13500.0
2006-05-18 11:00:00,63.2,63.2,63.0,63.06,7600.0,41.2934,41.2934,41.1627,41.2019,7600.0
2006-05-18 11:05:00,63.04,63.04,62.88,63.01,20900.0,41.1888,41.1888,41.0843,41.1692,20900.0
2006-05-18 11:10:00,63.01,63.02,62.83,62.83,19800.0,41.1692,41.1757,41.0516,41.0516,19800.0
2006-05-18 11:15:00,62.88,62.96,62.85,62.88,14000.0,41.0843,41.1365,41.0647,41.0843,14000.0
2006-05-18 11:20:00,62.9,63.04,62.9,63.0,11500.0,41.0973,41.1888,41.0973,41.1627,11500.0
2006-05-18 11:25:00,63.0,63.1,63.0,63.05,16900.0,41.1627,41.228,41.1627,41.1953,16900.0
2006-05-18 11:30:00,63.08,63.11,63.03,63.05,72100.0,41.215,41.2346,41.1823,41.1953,72100.0
2006-05-18 11:35:00,63.0,63.21,63.0,63.21,17700.0,41.1627,41.2999,41.1627,41.2999,17700.0
2006-05-18 11:40:00,63.2,63.25,63.08,63.09,15700.0,41.2934,41.326,41.215,41.2215,15700.0
2006-05-18 11:45:00,63.1,63.14,63.01,63.1,15400.0,41.228,41.2542,41.1692,41.228,15400.0
2006-05-18 11:50:00,63.1,63.1,62.77,62.78,39000.0,41.228,41.228,41.0124,41.0189,39000.0
2006-05-18 11:55:00,62.78,62.97,62.78,62.91,14000.0,41.0189,41.1431,41.0189,41.1039,14000.0
2006-05-18 12:00:00,62.88,63.09,62.78,63.06,22600.0,41.0843,41.2215,41.0189,41.2019,22600.0
2006-05-18 12:05:00,63.05,63.22,63.05,63.11,18100.0,41.1953,41.3064,41.1953,41.2346,18100.0
2006-05-18 12:10:00,63.12,63.14,63.05,63.05,12600.0,41.2411,41.2542,41.1953,41.1953,12600.0
2006-05-18 12:15:00,63.05,63.09,62.86,62.86,12100.0,41.1953,41.2215,41.0712,41.0712,12100.0
2006-05-18 12:20:00,62.82,62.9,62.81,62.85,9100.0,41.0451,41.0973,41.0385,41.0647,9100.0
2006-05-18 12:25:00,62.85,63.04,62.85,63.01,4900.0,41.0647,41.1888,41.0647,41.1692,4900.0
2006-05-18 12:30:00,62.98,63.02,62.98,63.0,12600.0,41.1496,41.1757,41.1496,41.1627,12600.0
2006-05-18 12:35:00,63.01,63.04,62.99,63.04,13300.0,41.1692,41.1888,41.1561,41.1888,13300.0
2006-05-18 12:40:00,63.04,63.04,62.95,62.96,3500.0,41.1888,41.1888,41.13,41.1365,3500.0
2006-05-18 12:45:00,62.95,62.97,62.95,62.95,7300.0,41.13,41.1431,41.13,41.13,7300.0
2006-05-18 12:50:00,62.96,63.08,62.96,63.04,7800.0,41.1365,41.215,41.1365,41.1888,7800.0
2006-05-18 12:55:00,63.04,63.1,63.04,63.08,6400.0,41.1888,41.228,41.1888,41.215,6400.0
2006-05-18 13:00:00,63.08,63.09,63.0,63.03,5100.0,41.215,41.2215,41.1627,41.1823,5100.0
2006-05-18 13:05:00,63.03,63.03,63.0,63.0,7900.0,41.1823,41.1823,41.1627,41.1627,7900.0
2006-05-18 13:10:00,63.0,63.03,63.0,63.0,19400.0,41.1627,41.1823,41.1627,41.1627,19400.0
2006-05-18 13:15:00,63.0,63.06,63.0,63.02,16300.0,41.1627,41.2019,41.1627,41.1757,16300.0
2006-05-18 13:20:00,63.05,63.05,63.0,63.0,6800.0,41.1953,41.1953,41.1627,41.1627,6800.0
2006-05-18 13:25:00,63.02,63.11,63.02,63.08,6200.0,41.1757,41.2346,41.1757,41.215,6200.0
2006-05-18 13:30:00,63.08,63.08,63.0,63.01,10200.0,41.215,41.215,41.1627,41.1692,10200.0
2006-05-18 13:35:00,63.07,63.1,63.01,63.1,14300.0,41.2084,41.228,41.1692,41.228,14300.0
2006-05-18 13:40:00,63.1,63.11,63.04,63.11,8700.0,41.228,41.2346,41.1888,41.2346,8700.0
2006-05-18 13:45:00,63.1,63.21,63.1,63.21,28300.0,41.228,41.2999,41.228,41.2999,28300.0
2006-05-18 13:50:00,63.22,63.25,63.18,63.19,36900.0,41.3064,41.326,41.2803,41.2868,36900.0
2006-05-18 13:55:00,63.18,63.24,63.18,63.2,8300.0,41.2803,41.3195,41.2803,41.2934,8300.0
2006-05-18 14:00:00,63.23,63.23,63.12,63.2,8000.0,41.313,41.313,41.2411,41.2934,8000.0
2006-05-18 14:05:00,63.19,63.21,63.15,63.17,8400.0,41.2868,41.2999,41.2607,41.2738,8400.0
2006-05-18 14:10:00,63.17,63.2,63.16,63.17,13000.0,41.2738,41.2934,41.2672,41.2738,13000.0
2006-05-18 14:15:00,63.17,63.17,63.1,63.13,6500.0,41.2738,41.2738,41.228,41.2476,6500.0
2006-05-18 14:20:00,63.13,63.23,63.1,63.23,9300.0,41.2476,41.313,41.228,41.313,9300.0
2006-05-18 14:25:00,63.23,63.24,63.13,63.13,4700.0,41.313,41.3195,41.2476,41.2476,4700.0
2006-05-18 14:30:00,63.1,63.18,63.08,63.16,20200.0,41.228,41.2803,41.215,41.2672,20200.0
2006-05-18 14:35:00,63.15,63.19,63.14,63.19,24400.0,41.2607,41.2868,41.2542,41.2868,24400.0
2006-05-18 14:40:00,63.19,63.26,63.08,63.09,11000.0,41.2868,41.3326,41.215,41.2215,11000.0
2006-05-18 14:45:00,63.13,63.2,63.1,63.1,7000.0,41.2476,41.2934,41.228,41.228,7000.0
2006-05-18 14:50:00,63.11,63.13,63.05,63.05,9800.0,41.2346,41.2476,41.1953,41.1953,9800.0
2006-05-18 14:55:00,63.04,63.04,62.89,62.98,18800.0,41.1888,41.1888,41.0908,41.1496,18800.0
2006-05-18 15:00:00,62.98,63.1,62.96,63.1,15900.0,41.1496,41.228,41.1365,41.228,15900.0
2006-05-18 15:05:00,63.09,63.14,63.09,63.13,14700.0,41.2215,41.2542,41.2215,41.2476,14700.0
2006-05-18 15:10:00,63.14,63.16,63.06,63.09,22600.0,41.2542,41.2672,41.2019,41.2215,22600.0
2006-05-18 15:15:00,63.08,63.1,63.02,63.04,22400.0,41.215,41.228,41.1757,41.1888,22400.0
2006-05-18 15:20:00,63.03,63.03,62.91,62.98,28200.0,41.1823,41.1823,41.1039,41.1496,28200.0
2006-05-18 15:25:00,62.98,63.25,62.94,63.21,113600.0,41.1496,41.326,41.1235,41.2999,113600.0
2006-05-18 15:30:00,63.18,63.22,63.09,63.13,67700.0,41.2803,41.3064,41.2215,41.2476,67700.0
2006-05-18 15:35:00,63.18,63.35,63.16,63.23,69400.0,41.2803,41.3914,41.2672,41.313,69400.0
2006-05-18 15:40:00,63.21,63.21,62.94,63.01,56700.0,41.2999,41.2999,41.1235,41.1692,56700.0
2006-05-18 15:45:00,63.0,63.01,62.9,62.96,33500.0,41.1627,41.1692,41.0973,41.1365,33500.0
2006-05-18 15:50:00,62.96,63.03,62.94,63.02,29600.0,41.1365,41.1823,41.1235,41.1757,29600.0
2006-05-18 15:55:00,63.02,63.03,62.98,62.98,35800.0,41.1757,41.1823,41.1496,41.1496,35800.0
2006-05-19 09:30:00,63.05,63.14,63.04,63.1,174300.0,41.1953,41.2542,41.1888,41.228,174300.0
2006-05-19 09:35:00,63.13,63.22,62.99,63.1,27900.0,41.2476,41.3064,41.1561,41.228,27900.0
2006-05-19 09:40:00,63.11,63.28,62.97,63.05,24300.0,41.2346,41.3456,41.1431,41.1953,24300.0
2006-05-19 09:45:00,63.08,63.22,63.08,63.14,21500.0,41.215,41.3064,41.215,41.2542,21500.0
2006-05-19 09:50:00,63.09,63.28,63.06,63.16,11800.0,41.2215,41.3456,41.2019,41.2672,11800.0
2006-05-19 09:55:00,63.17,63.2,62.97,63.14,22500.0,41.2738,41.2934,41.1431,41.2542,22500.0
2006-05-19 10:00:00,63.1,63.21,63.07,63.14,14100.0,41.228,41.2999,41.2084,41.2542,14100.0
2006-05-19 10:05:00,63.17,63.23,62.96,63.23,20000.0,41.2738,41.313,41.1365,41.313,20000.0
2006-05-19 10:10:00,63.19,63.2,63.0,63.1,23100.0,41.2868,41.2934,41.1627,41.228,23100.0
2006-05-19 10:15:00,63.11,63.21,63.1,63.1,17000.0,41.2346,41.2999,41.228,41.228,17000.0
2006-05-19 10:20:00,63.16,63.25,63.11,63.19,20000.0,41.2672,41.326,41.2346,41.2868,20000.0
2006-05-19 10:25:00,63.19,63.39,63.17,63.35,28100.0,41.2868,41.4175,41.2738,41.3914,28100.0
2006-05-19 10:30:00,63.34,63.4,63.27,63.4,27000.0,41.3848,41.424,41.3391,41.424,27000.0
2006-05-19 10:35:00,63.4,63.6,63.4,63.55,25800.0,41.424,41.5547,41.424,41.522,25800.0
2006-05-19 10:40:00,63.55,63.8,63.5,63.72,42800.0,41.522,41.6854,41.4894,41.6331,42800.0
2006-05-19 10:45:00,63.77,63.95,63.72,63.94,41000.0,41.6658,41.7834,41.6331,41.7769,41000.0
2006-05-19 10:50:00,63.9,63.94,63.72,63.75,45200.0,41.7507,41.7769,41.6331,41.6527,45200.0
2006-05-19 10:55:00,63.75,64.05,63.63,64.05,65900.0,41.6527,41.8487,41.5743,41.8487,65900.0
2006-05-19 11:00:00,64.01,64.01,63.88,63.88,30500.0,41.8226,41.8226,41.7377,41.7377,30500.0
2006-05-19 11:05:00,63.81,63.88,63.81,63.85,30000.0,41.6919,41.7377,41.6919,41.718,30000.0
2006-05-19 11:10:00,63.85,63.9,63.75,63.89,86800.0,41.718,41.7507,41.6527,41.7442,86800.0
2006-05-19 11:15:00,63.9,63.96,63.87,63.92,33800.0,41.7507,41.7899,41.7311,41.7638,33800.0
2006-05-19 11:20:00,63.93,64.28,63.91,63.95,30300.0,41.7703,41.999,41.7573,41.7834,30300.0
2006-05-19 11:25:00,63.95,64.12,63.86,64.0,19800.0,41.7834,41.8945,41.7246,41.8161,19800.0
2006-05-19 11:30:00,64.03,64.1,64.0,64.07,9900.0,41.8357,41.8814,41.8161,41.8618,9900.0
2006-05-19 11:35:00,64.04,64.04,63.82,63.9,27100.0,41.8422,41.8422,41.6984,41.7507,27100.0
2006-05-19 11:40:00,63.91,64.05,63.87,63.98,29600.0,41.7573,41.8487,41.7311,41.803,29600.0
2006-05-19 11:45:00,63.98,64.21,63.98,64.07,37400.0,41.803,41.9533,41.803,41.8618,37400.0
2006-05-19 11:50:00,64.08,64.15,64.01,64.01,28500.0,41.8683,41.9141,41.8226,41.8226,28500.0
2006-05-19 11:55:00,63.97,64.18,63.85,64.18,24400.0,41.7965,41.9337,41.718,41.9337,24400.0
2006-05-19 12:00:00,64.17,64.2,63.92,64.01,29200.0,41.9271,41.9467,41.7638,41.8226,29200.0
2006-05-19 12:05:00,64.01,64.25,63.94,64.16,50900.0,41.8226,41.9794,41.7769,41.9206,50900.0
2006-05-19 12:10:00,64.17,64.42,64.14,64.41,44700.0,41.9271,42.0905,41.9075,42.0839,44700.0
2006-05-19 12:15:00,64.39,64.48,64.39,64.47,21700.0,42.0709,42.1297,42.0709,42.1231,21700.0
2006-05-19 12:20:00,64.47,64.48,64.38,64.4,16400.0,42.1231,42.1297,42.0643,42.0774,16400.0
2006-05-19 12:25:00,64.4,64.4,64.25,64.39,24900.0,42.0774,42.0774,41.9794,42.0709,24900.0
2006-05-19 12:30:00,64.42,64.57,64.32,64.56,16800.0,42.0905,42.1885,42.0251,42.1819,16800.0
2006-05-19 12:35:00,64.54,64.81,64.49,64.67,39400.0,42.1689,42.3453,42.1362,42.2538,39400.0
2006-05-19 12:40:00,64.68,64.85,64.48,64.84,25800.0,42.2604,42.3714,42.1297,42.3649,25800.0
2006-05-19 12:45:00,64.82,64.83,64.49,64.56,23800.0,42.3518,42.3584,42.1362,42.1819,23800.0
2006-05-19 12:50:00,64.59,64.69,64.45,64.5,15700.0,42.2015,42.2669,42.1101,42.1427,15700.0
2006-05-19 12:55:00,64.49,64.49,64.35,64.39,13800.0,42.1362,42.1362,42.0447,42.0709,13800.0
2006-05-19 13:00:00,64.43,64.43,64.19,64.33,20300.0,42.097,42.097,41.9402,42.0317,20300.0
2006-05-19 13:05:00,64.34,64.45,64.28,64.3,16100.0,42.0382,42.1101,41.999,42.0121,16100.0
2006-05-19 13:10:00,64.32,64.41,64.3,64.4,7500.0,42.0251,42.0839,42.0121,42.0774,7500.0
2006-05-19 13:15:00,64.43,64.55,64.43,64.52,12000.0,42.097,42.1754,42.097,42.1558,12000.0
2006-05-19 13:20:00,64.52,64.65,64.47,64.62,22600.0,42.1558,42.2408,42.1231,42.2211,22600.0
2006-05-19 13:25:00,64.62,64.71,64.51,64.64,25100.0,42.2211,42.28,42.1493,42.2342,25100.0
2006-05-19 13:30:00,64.64,64.64,64.5,64.52,15800.0,42.2342,42.2342,42.1427,42.1558,15800.0
2006-05-19 13:35:00,64.53,64.68,64.42,64.43,22400.0,42.1623,42.2604,42.0905,42.097,22400.0
2006-05-19 13:40:00,64.42,64.63,64.4,64.51,23600.0,42.0905,42.2277,42.0774,42.1493,23600.0
2006-05-19 13:45:00,64.56,64.64,64.51,64.54,15100.0,42.1819,42.2342,42.1493,42.1689,15100.0
2006-05-19 13:50:00,64.54,64.6,64.5,64.51,18700.0,42.1689,42.2081,42.1427,42.1493,18700.0
2006-05-19 13:55:00,64.52,64.6,64.44,64.52,23200.0,42.1558,42.2081,42.1035,42.1558,23200.0
2006-05-19 14:00:00,64.57,64.57,64.42,64.46,16900.0,42.1885,42.1885,42.0905,42.1166,16900.0
2006-05-19 14:05:00,64.47,64.57,64.43,64.55,20900.0,42.1231,42.1885,42.097,42.1754,20900.0
2006-05-19 14:10:00,64.55,64.56,64.46,64.51,26500.0,42.1754,42.1819,42.1166,42.1493,26500.0
2006-05-19 14:15:00,64.51,64.54,64.47,64.5,22600.0,42.1493,42.1689,42.1231,42.1427,22600.0
2006-05-19 14:20:00,64.5,64.55,64.47,64.55,14400.0,42.1427,42.1754,42.1231,42.1754,14400.0
2006-05-19 14:25:00,64.55,64.57,64.51,64.56,18700.0,42.1754,42.1885,42.1493,42.1819,18700.0
2006-05-19 14:30:00,64.57,64.6,64.41,64.45,30500.0,42.1885,42.2081,42.0839,42.1101,30500.0
2006-05-19 14:35:00,64.41,64.5,64.32,64.46,32800.0,42.0839,42.1427,42.0251,42.1166,32800.0
2006-05-19 14:40:00,64.46,64.55,64.39,64.5,26700.0,42.1166,42.1754,42.0709,42.1427,26700.0
2006-05-19 14:45:00,64.51,64.53,64.42,64.49,21000.0,42.1493,42.1623,42.0905,42.1362,21000.0
2006-05-19 14:50:00,64.49,64.58,64.37,64.46,26800.0,42.1362,42.195,42.0578,42.1166,26800.0
2006-05-19 14:55:00,64.5,64.58,64.48,64.53,30900.0,42.1427,42.195,42.1297,42.1623,30900.0
2006-05-19 15:00:00,64.52,64.54,64.38,64.38,27100.0,42.1558,42.1689,42.0643,42.0643,27100.0
2006-05-19 15:05:00,64.4,64.49,64.36,64.49,18600.0,42.0774,42.1362,42.0513,42.1362,18600.0
2006-05-19 15:10:00,64.47,64.52,64.32,64.41,117000.0,42.1231,42.1558,42.0251,42.0839,117000.0
2006-05-19 15:15:00,64.41,64.54,64.37,64.42,17400.0,42.0839,42.1689,42.0578,42.0905,17400.0
2006-05-19 15:20:00,64.45,64.45,64.27,64.29,27300.0,42.1101,42.1101,41.9925,42.0055,27300.0
2006-05-19 15:25:00,64.3,64.48,64.26,64.45,26500.0,42.0121,42.1297,41.9859,42.1101,26500.0
2006-05-19 15:30:00,64.48,64.53,64.38,64.38,33900.0,42.1297,42.1623,42.0643,42.0643,33900.0
2006-05-19 15:35:00,64.37,64.37,64.24,64.25,42500.0,42.0578,42.0578,41.9729,41.9794,42500.0
2006-05-19 15:40:00,64.25,64.31,64.23,64.29,37000.0,41.9794,42.0186,41.9663,42.0055,37000.0
2006-05-19 15:45:00,64.29,64.52,64.29,64.43,57100.0,42.0055,42.1558,42.0055,42.097,57100.0
2006-05-19 15:50:00,64.42,64.47,64.4,64.43,35600.0,42.0905,42.1231,42.0774,42.097,35600.0
2006-05-19 15:55:00,64.43,64.45,64.4,64.41,47700.0,42.097,42.1101,42.0774,42.0839,47700.0
2006-05-22 09:30:00,64.47,64.47,63.75,64.45,18200.0,42.1231,42.1231,41.6527,42.1101,18200.0
2006-05-22 09:35:00,64.0,64.27,63.8,64.23,24400.0,41.8161,41.9925,41.6854,41.9663,24400.0
2006-05-22 09:40:00,64.26,64.26,63.87,63.9,10800.0,41.9859,41.9859,41.7311,41.7507,10800.0
2006-05-22 09:45:00,63.95,64.1,63.95,64.06,9900.0,41.7834,41.8814,41.7834,41.8553,9900.0
2006-05-22 09:50:00,64.06,64.45,64.06,64.45,29100.0,41.8553,42.1101,41.8553,42.1101,29100.0
2006-05-22 09:55:00,64.47,64.47,64.24,64.42,18100.0,42.1231,42.1231,41.9729,42.0905,18100.0
2006-05-22 10:00:00,64.42,64.43,64.22,64.42,25300.0,42.0905,42.097,41.9598,42.0905,25300.0
2006-05-22 10:05:00,64.45,64.47,64.23,64.32,21100.0,42.1101,42.1231,41.9663,42.0251,21100.0
2006-05-22 10:10:00,64.36,64.36,64.25,64.31,8200.0,42.0513,42.0513,41.9794,42.0186,8200.0
2006-05-22 10:15:00,64.33,64.35,64.24,64.28,14200.0,42.0317,42.0447,41.9729,41.999,14200.0
2006-05-22 10:20:00,64.28,64.28,64.18,64.18,10900.0,41.999,41.999,41.9337,41.9337,10900.0
2006-05-22 10:25:00,64.16,64.34,64.1,64.34,18500.0,41.9206,42.0382,41.8814,42.0382,18500.0
2006-05-22 10:30:00,64.36,64.42,64.31,64.32,40100.0,42.0513,42.0905,42.0186,42.0251,40100.0
2006-05-22 10:35:00,64.32,64.37,64.22,64.35,30400.0,42.0251,42.0578,41.9598,42.0447,30400.0
2006-05-22 10:40:00,64.37,64.44,64.3,64.38,40200.0,42.0578,42.1035,42.0121,42.0643,40200.0
2006-05-22 10:45:00,64.39,64.45,64.27,64.4,14300.0,42.0709,42.1101,41.9925,42.0774,14300.0
2006-05-22 10:50:00,64.4,64.52,64.31,64.46,30600.0,42.0774,42.1558,42.0186,42.1166,30600.0
2006-05-22 10:55:00,64.5,64.54,64.43,64.43,20600.0,42.1427,42.1689,42.097,42.097,20600.0
2006-05-22 11:00:00,64.45,64.5,64.35,64.49,18900.0,42.1101,42.1427,42.0447,42.1362,18900.0
2006-05-22 11:05:00,64.45,64.58,64.44,64.44,26600.0,42.1101,42.195,42.1035,42.1035,26600.0
2006-05-22 11:10:00,64.44,64.49,64.3,64.4,28000.0,42.1035,42.1362,42.0121,42.0774,28000.0
2006-05-22 11:15:00,64.4,64.45,64.33,64.42,21200.0,42.0774,42.1101,42.0317,42.0905,21200.0
2006-05-22 11:20:00,64.42,64.63,64.42,64.57,22800.0,42.0905,42.2277,42.0905,42.1885,22800.0
2006-05-22 11:25:00,64.55,64.55,64.44,64.55,19900.0,42.1754,42.1754,42.1035,42.1754,19900.0
2006-05-22 11:30:00,64.56,64.75,64.55,64.63,15800.0,42.1819,42.3061,42.1754,42.2277,15800.0
2006-05-22 11:35:00,64.62,64.64,64.45,64.54,16600.0,42.2211,42.2342,42.1101,42.1689,16600.0
2006-05-22 11:40:00,64.55,64.61,64.55,64.57,43100.0,42.1754,42.2146,42.1754,42.1885,43100.0
2006-05-22 11:45:00,64.58,64.74,64.56,64.56,35400.0,42.195,42.2996,42.1819,42.1819,35400.0
2006-05-22 11:50:00,64.56,64.69,64.53,64.69,41300.0,42.1819,42.2669,42.1623,42.2669,41300.0
2006-05-22 11:55:00,64.68,64.92,64.64,64.74,23100.0,42.2604,42.4172,42.2342,42.2996,23100.0
2006-05-22 12:00:00,64.74,64.74,64.57,64.66,14600.0,42.2996,42.2996,42.1885,42.2473,14600.0
2006-05-22 12:05:00,64.7,64.9,64.68,64.75,31100.0,42.2734,42.4041,42.2604,42.3061,31100.0
2006-05-22 12:10:00,64.8,64.8,64.62,64.63,17000.0,42.3388,42.3388,42.2211,42.2277,17000.0
2006-05-22 12:15:00,64.61,64.85,64.59,64.81,8900.0,42.2146,42.3714,42.2015,42.3453,8900.0
2006-05-22 12:20:00,64.8,64.87,64.76,64.8,12900.0,42.3388,42.3845,42.3126,42.3388,12900.0
2006-05-22 12:25:00,64.81,64.86,64.7,64.86,21400.0,42.3453,42.378,42.2734,42.378,21400.0
2006-05-22 12:30:00,64.85,65.0,64.84,64.86,32300.0,42.3714,42.4694,42.3649,42.378,32300.0
2006-05-22 12:35:00,64.86,64.96,64.81,64.89,32000.0,42.378,42.4433,42.3453,42.3976,32000.0
2006-05-22 12:40:00,64.87,64.89,64.74,64.81,17800.0,42.3845,42.3976,42.2996,42.3453,17800.0
2006-05-22 12:45:00,64.83,64.88,64.77,64.82,17500.0,42.3584,42.391,42.3192,42.3518,17500.0
2006-05-22 12:50:00,64.83,64.86,64.8,64.8,24400.0,42.3584,42.378,42.3388,42.3388,24400.0
2006-05-22 12:55:00,64.79,64.79,64.63,64.7,31200.0,42.3322,42.3322,42.2277,42.2734,31200.0
2006-05-22 13:00:00,64.7,64.8,64.6,64.71,27800.0,42.2734,42.3388,42.2081,42.28,27800.0
2006-05-22 13:05:00,64.68,64.68,64.54,64.55,14100.0,42.2604,42.2604,42.1689,42.1754,14100.0
2006-05-22 13:10:00,64.56,64.6,64.5,64.6,13000.0,42.1819,42.2081,42.1427,42.2081,13000.0
2006-05-22 13:15:00,64.6,64.67,64.54,64.61,13600.0,42.2081,42.2538,42.1689,42.2146,13600.0
2006-05-22 13:20:00,64.61,64.74,64.56,64.6,16900.0,42.2146,42.2996,42.1819,42.2081,16900.0
2006-05-22 13:25:00,64.6,64.75,64.59,64.72,19100.0,42.2081,42.3061,42.2015,42.2865,19100.0
2006-05-22 13:30:00,64.72,64.73,64.63,64.67,7600.0,42.2865,42.293,42.2277,42.2538,7600.0
2006-05-22 13:35:00,64.68,64.71,64.62,64.7,15400.0,42.2604,42.28,42.2211,42.2734,15400.0
2006-05-22 13:40:00,64.71,64.75,64.61,64.64,14200.0,42.28,42.3061,42.2146,42.2342,14200.0
2006-05-22 13:45:00,64.67,64.75,64.59,64.63,19400.0,42.2538,42.3061,42.2015,42.2277,19400.0
2006-05-22 13:50:00,64.63,64.72,64.62,64.66,13600.0,42.2277,42.2865,42.2211,42.2473,13600.0
2006-05-22 13:55:00,64.62,64.8,64.56,64.66,28900.0,42.2211,42.3388,42.1819,42.2473,28900.0
2006-05-22 14:00:00,64.64,64.64,64.5,64.55,22300.0,42.2342,42.2342,42.1427,42.1754,22300.0
2006-05-22 14:05:00,64.53,64.59,64.48,64.59,15500.0,42.1623,42.2015,42.1297,42.2015,15500.0
2006-05-22 14:10:00,64.59,64.77,64.55,64.7,22000.0,42.2015,42.3192,42.1754,42.2734,22000.0
2006-05-22 14:15:00,64.7,64.84,64.68,64.8,27100.0,42.2734,42.3649,42.2604,42.3388,27100.0
2006-05-22 14:20:00,64.81,64.81,64.7,64.73,15700.0,42.3453,42.3453,42.2734,42.293,15700.0
2006-05-22 14:25:00,64.73,64.79,64.73,64.78,16400.0,42.293,42.3322,42.293,42.3257,16400.0
2006-05-22 14:30:00,64.78,64.83,64.66,64.79,24800.0,42.3257,42.3584,42.2473,42.3322,24800.0
2006-05-22 14:35:00,64.79,64.84,64.79,64.82,8800.0,42.3322,42.3649,42.3322,42.3518,8800.0
2006-05-22 14:40:00,64.82,64.82,64.67,64.73,13100.0,42.3518,42.3518,42.2538,42.293,13100.0
2006-05-22 14:45:00,64.73,64.73,64.68,64.68,10200.0,42.293,42.293,42.2604,42.2604,10200.0
2006-05-22 14:50:00,64.71,64.75,64.67,64.71,24000.0,42.28,42.3061,42.2538,42.28,24000.0
2006-05-22 14:55:00,64.71,64.76,64.67,64.75,19000.0,42.28,42.3126,42.2538,42.3061,19000.0
2006-05-22 15:00:00,64.82,64.89,64.73,64.85,22200.0,42.3518,42.3976,42.293,42.3714,22200.0
2006-05-22 15:05:00,64.86,65.02,64.85,65.01,14600.0,42.378,42.4825,42.3714,42.476,14600.0
2006-05-22 15:10:00,65.0,65.08,65.0,65.08,50700.0,42.4694,42.5217,42.4694,42.5217,50700.0
2006-05-22 15:15:00,65.08,65.23,65.06,65.15,34200.0,42.5217,42.6197,42.5086,42.5674,34200.0
2006-05-22 15:20:00,65.16,65.45,65.15,65.43,38900.0,42.574,42.7635,42.5674,42.7504,38900.0
2006-05-22 15:25:00,65.43,65.44,65.29,65.32,42100.0,42.7504,42.7569,42.6589,42.6785,42100.0
2006-05-22 15:30:00,65.33,65.38,65.26,65.38,24200.0,42.685,42.7177,42.6393,42.7177,24200.0
2006-05-22 15:35:00,65.4,65.45,65.39,65.4,30400.0,42.7308,42.7635,42.7242,42.7308,30400.0
2006-05-22 15:40:00,65.4,65.41,65.22,65.24,32200.0,42.7308,42.7373,42.6132,42.6262,32200.0
2006-05-22 15:45:00,65.24,65.34,65.17,65.3,40900.0,42.6262,42.6916,42.5805,42.6654,40900.0
2006-05-22 15:50:00,65.31,65.31,65.1,65.17,38700.0,42.672,42.672,42.5348,42.5805,38700.0
2006-05-22 15:55:00,65.15,65.27,65.06,65.06,43200.0,42.5674,42.6458,42.5086,42.5086,43200.0
2006-05-23 09:30:00,64.8,64.84,64.8,64.84,42700.0,42.3388,42.3649,42.3388,42.3649,42700.0
2006-05-23 09:35:00,64.9,65.05,64.69,64.73,37300.0,42.4041,42.5021,42.2669,42.293,37300.0
2006-05-23 09:40:00,64.71,64.72,64.34,64.34,33700.0,42.28,42.2865,42.0382,42.0382,33700.0
2006-05-23 09:45:00,64.34,64.39,64.02,64.1,35200.0,42.0382,42.0709,41.8291,41.8814,35200.0
2006-05-23 09:50:00,64.3,64.48,64.21,64.46,29700.0,42.0121,42.1297,41.9533,42.1166,29700.0
2006-05-23 09:55:00,64.42,64.59,64.33,64.59,22400.0,42.0905,42.2015,42.0317,42.2015,22400.0
2006-05-23 10:00:00,64.61,64.7,64.4,64.4,22100.0,42.2146,42.2734,42.0774,42.0774,22100.0
2006-05-23 10:05:00,64.41,64.52,64.4,64.49,25200.0,42.0839,42.1558,42.0774,42.1362,25200.0
2006-05-23 10:10:00,64.5,64.59,64.49,64.56,16500.0,42.1427,42.2015,42.1362,42.1819,16500.0
2006-05-23 10:15:00,64.51,64.57,64.5,64.5,76100.0,42.1493,42.1885,42.1427,42.1427,76100.0
2006-05-23 10:20:00,64.5,64.56,64.47,64.56,117100.0,42.1427,42.1819,42.1231,42.1819,117100.0
2006-05-23 10:25:00,64.55,64.58,64.47,64.52,17500.0,42.1754,42.195,42.1231,42.1558,17500.0
2006-05-23 10:30:00,64.5,64.56,64.47,64.47,15500.0,42.1427,42.1819,42.1231,42.1231,15500.0
2006-05-23 10:35:00,64.47,64.47,64.33,64.4,55500.0,42.1231,42.1231,42.0317,42.0774,55500.0
2006-05-23 10:40:00,64.36,64.41,64.33,64.33,117100.0,42.0513,42.0839,42.0317,42.0317,117100.0
2006-05-23 10:45:00,64.32,64.32,64.21,64.21,13900.0,42.0251,42.0251,41.9533,41.9533,13900.0
2006-05-23 10:50:00,64.22,64.22,64.1,64.1,17600.0,41.9598,41.9598,41.8814,41.8814,17600.0
2006-05-23 10:55:00,64.11,64.14,64.05,64.11,16800.0,41.8879,41.9075,41.8487,41.8879,16800.0
2006-05-23 11:00:00,64.11,64.14,64.07,64.07,13100.0,41.8879,41.9075,41.8618,41.8618,13100.0
2006-05-23 11:05:00,64.07,64.11,63.89,63.89,18600.0,41.8618,41.8879,41.7442,41.7442,18600.0
2006-05-23 11:10:00,63.89,63.97,63.81,63.81,20400.0,41.7442,41.7965,41.6919,41.6919,20400.0
2006-05-23 11:15:00,63.81,63.94,63.65,63.94,37700.0,41.6919,41.7769,41.5874,41.7769,37700.0
2006-05-23 11:20:00,63.85,63.87,63.65,63.77,15500.0,41.718,41.7311,41.5874,41.6658,15500.0
2006-05-23 11:25:00,63.77,63.79,63.68,63.76,10900.0,41.6658,41.6788,41.607,41.6592,10900.0
2006-05-23 11:30:00,63.73,63.79,63.7,63.79,9000.0,41.6396,41.6788,41.62,41.6788,9000.0
2006-05-23 11:35:00,63.8,63.93,63.71,63.81,30100.0,41.6854,41.7703,41.6266,41.6919,30100.0
2006-05-23 11:40:00,63.78,63.78,63.64,63.64,12600.0,41.6723,41.6723,41.5808,41.5808,12600.0
2006-05-23 11:45:00,63.65,63.68,63.6,63.63,9300.0,41.5874,41.607,41.5547,41.5743,9300.0
2006-05-23 11:50:00,63.65,63.7,63.5,63.54,20800.0,41.5874,41.62,41.4894,41.5155,20800.0
2006-05-23 11:55:00,63.52,63.6,63.51,63.57,10100.0,41.5024,41.5547,41.4959,41.5351,10100.0
2006-05-23 12:00:00,63.58,63.61,63.57,63.57,12400.0,41.5416,41.5612,41.5351,41.5351,12400.0
2006-05-23 12:05:00,63.57,63.8,63.57,63.74,19600.0,41.5351,41.6854,41.5351,41.6462,19600.0
2006-05-23 12:10:00,63.76,63.78,63.66,63.78,16600.0,41.6592,41.6723,41.5939,41.6723,16600.0
2006-05-23 12:15:00,63.78,63.9,63.75,63.85,11800.0,41.6723,41.7507,41.6527,41.718,11800.0
2006-05-23 12:20:00,63.85,63.85,63.74,63.74,8200.0,41.718,41.718,41.6462,41.6462,8200.0
2006-05-23 12:25:00,63.74,63.74,63.6,63.61,15800.0,41.6462,41.6462,41.5547,41.5612,15800.0
2006-05-23 12:30:00,63.6,63.61,63.55,63.55,12900.0,41.5547,41.5612,41.522,41.522,12900.0
2006-05-23 12:35:00,63.55,63.73,63.55,63.73,20500.0,41.522,41.6396,41.522,41.6396,20500.0
2006-05-23 12:40:00,63.74,63.78,63.72,63.76,6000.0,41.6462,41.6723,41.6331,41.6592,6000.0
2006-05-23 12:45:00,63.77,63.79,63.75,63.76,4500.0,41.6658,41.6788,41.6527,41.6592,4500.0
2006-05-23 12:50:00,63.76,63.76,63.62,63.74,17700.0,41.6592,41.6592,41.5678,41.6462,17700.0
2006-05-23 12:55:00,63.78,63.78,63.68,63.71,5300.0,41.6723,41.6723,41.607,41.6266,5300.0
2006-05-23 13:00:00,63.73,63.8,63.7,63.78,10700.0,41.6396,41.6854,41.62,41.6723,10700.0
2006-05-23 13:05:00,63.79,63.8,63.73,63.75,6700.0,41.6788,41.6854,41.6396,41.6527,6700.0
2006-05-23 13:10:00,63.76,63.77,63.75,63.76,4900.0,41.6592,41.6658,41.6527,41.6592,4900.0
2006-05-23 13:15:00,63.78,63.81,63.72,63.81,4800.0,41.6723,41.6919,41.6331,41.6919,4800.0
2006-05-23 13:20:00,63.79,63.81,63.74,63.79,8100.0,41.6788,41.6919,41.6462,41.6788,8100.0
2006-05-23 13:25:00,63.79,63.86,63.79,63.86,6000.0,41.6788,41.7246,41.6788,41.7246,6000.0
2006-05-23 13:30:00,63.87,64.0,63.87,63.98,8100.0,41.7311,41.8161,41.7311,41.803,8100.0
2006-05-23 13:35:00,64.0,64.15,64.0,64.09,15700.0,41.8161,41.9141,41.8161,41.8749,15700.0
2006-05-23 13:40:00,64.09,64.1,64.05,64.07,12700.0,41.8749,41.8814,41.8487,41.8618,12700.0
2006-05-23 13:45:00,64.06,64.07,63.87,63.87,9700.0,41.8553,41.8618,41.7311,41.7311,9700.0
2006-05-23 13:50:00,63.89,63.89,63.74,63.74,8400.0,41.7442,41.7442,41.6462,41.6462,8400.0
2006-05-23 13:55:00,63.73,63.79,63.64,63.71,24800.0,41.6396,41.6788,41.5808,41.6266,24800.0
2006-05-23 14:00:00,63.69,63.83,63.69,63.79,6900.0,41.6135,41.705,41.6135,41.6788,6900.0
2006-05-23 14:05:00,63.79,63.79,63.7,63.74,12000.0,41.6788,41.6788,41.62,41.6462,12000.0
2006-05-23 14:10:00,63.75,63.82,63.72,63.75,23800.0,41.6527,41.6984,41.6331,41.6527,23800.0
2006-05-23 14:15:00,63.73,63.77,63.7,63.7,17300.0,41.6396,41.6658,41.62,41.62,17300.0
2006-05-23 14:20:00,63.7,63.83,63.7,63.83,12300.0,41.62,41.705,41.62,41.705,12300.0
2006-05-23 14:25:00,63.81,63.86,63.79,63.82,9600.0,41.6919,41.7246,41.6788,41.6984,9600.0
2006-05-23 14:30:00,63.82,63.93,63.82,63.86,24400.0,41.6984,41.7703,41.6984,41.7246,24400.0
2006-05-23 14:35:00,63.85,63.85,63.77,63.77,13100.0,41.718,41.718,41.6658,41.6658,13100.0
2006-05-23 14:40:00,63.76,63.84,63.7,63.73,24900.0,41.6592,41.7115,41.62,41.6396,24900.0
2006-05-23 14:45:00,63.72,63.72,63.67,63.68,25600.0,41.6331,41.6331,41.6004,41.607,25600.0
2006-05-23 14:50:00,63.67,63.68,63.55,63.56,24200.0,41.6004,41.607,41.522,41.5286,24200.0
2006-05-23 14:55:00,63.55,63.56,63.5,63.55,30100.0,41.522,41.5286,41.4894,41.522,30100.0
2006-05-23 15:00:00,63.55,63.55,63.43,63.44,25500.0,41.522,41.522,41.4436,41.4502,25500.0
2006-05-23 15:05:00,63.44,63.53,63.44,63.44,32400.0,41.4502,41.509,41.4502,41.4502,32400.0
2006-05-23 15:10:00,63.44,63.44,63.34,63.34,43800.0,41.4502,41.4502,41.3848,41.3848,43800.0
2006-05-23 15:15:00,63.35,63.35,63.28,63.29,36400.0,41.3914,41.3914,41.3456,41.3522,36400.0
2006-05-23 15:20:00,63.28,63.28,63.21,63.23,33700.0,41.3456,41.3456,41.2999,41.313,33700.0
2006-05-23 15:25:00,63.22,63.23,63.11,63.15,33000.0,41.3064,41.313,41.2346,41.2607,33000.0
2006-05-23 15:30:00,63.16,63.25,63.04,63.2,24700.0,41.2672,41.326,41.1888,41.2934,24700.0
2006-05-23 15:35:00,63.2,63.23,63.15,63.2,34300.0,41.2934,41.313,41.2607,41.2934,34300.0
2006-05-23 15:40:00,63.18,63.19,63.0,63.0,34000.0,41.2803,41.2868,41.1627,41.1627,34000.0
2006-05-23 15:45:00,63.0,63.05,62.84,62.88,45300.0,41.1627,41.1953,41.0581,41.0843,45300.0
2006-05-23 15:50:00,62.89,63.04,62.88,63.0,45800.0,41.0908,41.1888,41.0843,41.1627,45800.0
2006-05-23 15:55:00,63.0,63.0,62.95,62.98,39000.0,41.1627,41.1627,41.13,41.1496,39000.0
2006-05-24 09:30:00,63.0,63.0,62.64,62.7,27200.0,41.1627,41.1627,40.9275,40.9667,27200.0
2006-05-24 09:35:00,62.69,62.7,62.01,62.1,42900.0,40.9601,40.9667,40.5158,40.5746,42900.0
2006-05-24 09:40:00,62.11,62.49,62.04,62.32,30900.0,40.5812,40.8295,40.5354,40.7184,30900.0
2006-05-24 09:45:00,62.32,62.68,62.18,62.68,28100.0,40.7184,40.9536,40.6269,40.9536,28100.0
2006-05-24 09:50:00,62.6,62.76,62.25,62.25,31500.0,40.9013,41.0059,40.6726,40.6726,31500.0
2006-05-24 09:55:00,62.26,62.5,62.22,62.41,24000.0,40.6792,40.836,40.653,40.7772,24000.0
2006-05-24 10:00:00,62.41,62.44,62.23,62.26,35300.0,40.7772,40.7968,40.6596,40.6792,35300.0
2006-05-24 10:05:00,62.3,62.38,62.2,62.34,40200.0,40.7053,40.7576,40.64,40.7315,40200.0
2006-05-24 10:10:00,62.34,62.43,62.25,62.41,24000.0,40.7315,40.7903,40.6726,40.7772,24000.0
2006-05-24 10:15:00,62.35,62.43,62.22,62.23,20100.0,40.738,40.7903,40.653,40.6596,20100.0
2006-05-24 10:20:00,62.23,62.44,62.23,62.44,7300.0,40.6596,40.7968,40.6596,40.7968,7300.0
2006-05-24 10:25:00,62.5,62.56,62.4,62.42,40200.0,40.836,40.8752,40.7707,40.7837,40200.0
2006-05-24 10:30:00,62.42,62.42,62.35,62.41,44300.0,40.7837,40.7837,40.738,40.7772,44300.0
2006-05-24 10:35:00,62.42,62.49,62.4,62.41,46000.0,40.7837,40.8295,40.7707,40.7772,46000.0
2006-05-24 10:40:00,62.41,62.49,62.4,62.43,26400.0,40.7772,40.8295,40.7707,40.7903,26400.0
2006-05-24 10:45:00,62.43,62.43,62.37,62.39,11100.0,40.7903,40.7903,40.7511,40.7641,11100.0
2006-05-24 10:50:00,62.37,62.46,62.37,62.38,33100.0,40.7511,40.8099,40.7511,40.7576,33100.0
2006-05-24 10:55:00,62.38,62.4,62.15,62.17,21900.0,40.7576,40.7707,40.6073,40.6204,21900.0
2006-05-24 11:00:00,62.16,62.17,61.69,61.94,56400.0,40.6138,40.6204,40.3068,40.4701,56400.0
2006-05-24 11:05:00,61.95,62.2,61.94,62.19,18600.0,40.4766,40.64,40.4701,40.6334,18600.0
2006-05-24 11:10:00,62.17,62.22,62.12,62.15,16300.0,40.6204,40.653,40.5877,40.6073,16300.0
2006-05-24 11:15:00,62.17,62.26,62.15,62.16,14900.0,40.6204,40.6792,40.6073,40.6138,14900.0
2006-05-24 11:20:00,62.15,62.19,62.13,62.19,19500.0,40.6073,40.6334,40.5942,40.6334,19500.0
2006-05-24 11:25:00,62.2,62.27,62.15,62.19,21000.0,40.64,40.6857,40.6073,40.6334,21000.0
2006-05-24 11:30:00,62.18,62.18,62.01,62.13,27900.0,40.6269,40.6269,40.5158,40.5942,27900.0
2006-05-24 11:35:00,62.13,62.25,62.07,62.19,25500.0,40.5942,40.6726,40.555,40.6334,25500.0
2006-05-24 11:40:00,62.19,62.29,62.12,62.29,18000.0,40.6334,40.6988,40.5877,40.6988,18000.0
2006-05-24 11:45:00,62.27,62.3,62.17,62.17,15100.0,40.6857,40.7053,40.6204,40.6204,15100.0
2006-05-24 11:50:00,62.21,62.28,62.15,62.28,12600.0,40.6465,40.6922,40.6073,40.6922,12600.0
2006-05-24 11:55:00,62.26,62.4,62.26,62.31,14300.0,40.6792,40.7707,40.6792,40.7119,14300.0
2006-05-24 12:00:00,62.33,62.39,62.3,62.36,11600.0,40.7249,40.7641,40.7053,40.7445,11600.0
2006-05-24 12:05:00,62.35,62.41,62.32,62.32,18200.0,40.738,40.7772,40.7184,40.7184,18200.0
2006-05-24 12:10:00,62.35,62.39,62.29,62.33,11100.0,40.738,40.7641,40.6988,40.7249,11100.0
2006-05-24 12:15:00,62.33,62.46,62.32,62.39,10900.0,40.7249,40.8099,40.7184,40.7641,10900.0
2006-05-24 12:20:00,62.39,62.4,62.24,62.24,15300.0,40.7641,40.7707,40.6661,40.6661,15300.0
2006-05-24 12:25:00,62.31,62.32,62.16,62.23,14200.0,40.7119,40.7184,40.6138,40.6596,14200.0
2006-05-24 12:30:00,62.23,62.3,62.19,62.21,10200.0,40.6596,40.7053,40.6334,40.6465,10200.0
2006-05-24 12:35:00,62.18,62.3,62.11,62.2,17800.0,40.6269,40.7053,40.5812,40.64,17800.0
2006-05-24 12:40:00,62.2,62.25,62.1,62.12,22100.0,40.64,40.6726,40.5746,40.5877,22100.0
2006-05-24 12:45:00,62.14,62.29,62.07,62.28,13700.0,40.6008,40.6988,40.555,40.6922,13700.0
2006-05-24 12:50:00,62.29,62.35,62.26,62.35,7200.0,40.6988,40.738,40.6792,40.738,7200.0
2006-05-24 12:55:00,62.31,62.31,62.09,62.11,8500.0,40.7119,40.7119,40.5681,40.5812,8500.0
2006-05-24 13:00:00,62.09,62.15,61.93,62.15,18000.0,40.5681,40.6073,40.4636,40.6073,18000.0
2006-05-24 13:05:00,62.16,62.22,62.13,62.21,14100.0,40.6138,40.653,40.5942,40.6465,14100.0
2006-05-24 13:10:00,62.2,62.28,62.2,62.24,7200.0,40.64,40.6922,40.64,40.6661,7200.0
2006-05-24 13:15:00,62.21,62.24,62.05,62.11,6400.0,40.6465,40.6661,40.542,40.5812,6400.0
2006-05-24 13:20:00,62.15,62.29,62.13,62.13,10700.0,40.6073,40.6988,40.5942,40.5942,10700.0
2006-05-24 13:25:00,62.13,62.17,61.9,61.94,13900.0,40.5942,40.6204,40.444,40.4701,13900.0
2006-05-24 13:30:00,61.94,62.0,61.88,62.0,25600.0,40.4701,40.5093,40.4309,40.5093,25600.0
2006-05-24 13:35:00,62.0,62.1,61.95,62.1,34000.0,40.5093,40.5746,40.4766,40.5746,34000.0
2006-05-24 13:40:00,62.09,62.18,62.01,62.18,21900.0,40.5681,40.6269,40.5158,40.6269,21900.0
2006-05-24 13:45:00,62.19,62.4,62.15,62.32,29200.0,40.6334,40.7707,40.6073,40.7184,29200.0
2006-05-24 13:50:00,62.34,62.39,62.16,62.23,17500.0,40.7315,40.7641,40.6138,40.6596,17500.0
2006-05-24 13:55:00,62.26,62.41,62.23,62.29,29900.0,40.6792,40.7772,40.6596,40.6988,29900.0
2006-05-24 14:00:00,62.29,62.38,62.28,62.36,25700.0,40.6988,40.7576,40.6922,40.7445,25700.0
2006-05-24 14:05:00,62.37,62.41,62.1,62.12,27100.0,40.7511,40.7772,40.5746,40.5877,27100.0
2006-05-24 14:10:00,62.1,62.2,62.09,62.17,13300.0,40.5746,40.64,40.5681,40.6204,13300.0
2006-05-24 14:15:00,62.2,62.3,62.19,62.26,19900.0,40.64,40.7053,40.6334,40.6792,19900.0
2006-05-24 14:20:00,62.27,62.3,62.17,62.23,19300.0,40.6857,40.7053,40.6204,40.6596,19300.0
2006-05-24 14:25:00,62.2,62.28,62.06,62.16,14100.0,40.64,40.6922,40.5485,40.6138,14100.0
2006-05-24 14:30:00,62.13,62.28,62.02,62.24,20600.0,40.5942,40.6922,40.5224,40.6661,20600.0
2006-05-24 14:35:00,62.24,62.45,62.11,62.34,22900.0,40.6661,40.8033,40.5812,40.7315,22900.0
2006-05-24 14:40:00,62.35,62.4,62.32,62.34,22400.0,40.738,40.7707,40.7184,40.7315,22400.0
2006-05-24 14:45:00,62.32,62.41,62.29,62.4,30600.0,40.7184,40.7772,40.6988,40.7707,30600.0
2006-05-24 14:50:00,62.4,62.4,62.16,62.28,21600.0,40.7707,40.7707,40.6138,40.6922,21600.0
2006-05-24 14:55:00,62.25,62.36,62.25,62.32,17400.0,40.6726,40.7445,40.6726,40.7184,17400.0
2006-05-24 15:00:00,62.36,62.4,62.29,62.38,13800.0,40.7445,40.7707,40.6988,40.7576,13800.0
2006-05-24 15:05:00,62.36,62.4,62.25,62.36,26700.0,40.7445,40.7707,40.6726,40.7445,26700.0
2006-05-24 15:10:00,62.32,62.32,62.2,62.25,11800.0,40.7184,40.7184,40.64,40.6726,11800.0
2006-05-24 15:15:00,62.27,62.42,62.27,62.3,17600.0,40.6857,40.7837,40.6857,40.7053,17600.0
2006-05-24 15:20:00,62.29,62.29,62.24,62.28,28100.0,40.6988,40.6988,40.6661,40.6922,28100.0
2006-05-24 15:25:00,62.28,62.4,62.27,62.31,81300.0,40.6922,40.7707,40.6857,40.7119,81300.0
2006-05-24 15:30:00,62.3,62.4,62.28,62.38,41200.0,40.7053,40.7707,40.6922,40.7576,41200.0
2006-05-24 15:35:00,62.38,62.72,62.36,62.72,41200.0,40.7576,40.9797,40.7445,40.9797,41200.0
2006-05-24 15:40:00,62.7,62.72,62.49,62.5,50300.0,40.9667,40.9797,40.8295,40.836,50300.0
2006-05-24 15:45:00,62.5,62.55,62.4,62.44,70700.0,40.836,40.8687,40.7707,40.7968,70700.0
2006-05-24 15:50:00,62.44,62.48,62.4,62.41,43800.0,40.7968,40.8229,40.7707,40.7772,43800.0
2006-05-24 15:55:00,62.39,62.41,62.32,62.35,73600.0,40.7641,40.7772,40.7184,40.738,73600.0
2006-05-25 09:30:00,62.83,62.83,62.55,62.63,15700.0,41.0516,41.0516,40.8687,40.9209,15700.0
2006-05-25 09:35:00,62.6,62.78,62.57,62.63,5200.0,40.9013,41.0189,40.8817,40.9209,5200.0
2006-05-25 09:40:00,62.62,62.64,62.47,62.58,12300.0,40.9144,40.9275,40.8164,40.8883,12300.0
2006-05-25 09:45:00,62.58,62.61,62.4,62.43,10100.0,40.8883,40.9079,40.7707,40.7903,10100.0
2006-05-25 09:50:00,62.42,62.55,62.33,62.41,5900.0,40.7837,40.8687,40.7249,40.7772,5900.0
2006-05-25 09:55:00,62.45,62.61,62.43,62.6,8700.0,40.8033,40.9079,40.7903,40.9013,8700.0
2006-05-25 10:00:00,62.61,62.62,62.5,62.59,14000.0,40.9079,40.9144,40.836,40.8948,14000.0
2006-05-25 10:05:00,62.56,62.77,62.56,62.72,13900.0,40.8752,41.0124,40.8752,40.9797,13900.0
2006-05-25 10:10:00,62.75,62.78,62.67,62.67,14900.0,40.9993,41.0189,40.9471,40.9471,14900.0
2006-05-25 10:15:00,62.68,62.79,62.68,62.76,6800.0,40.9536,41.0255,40.9536,41.0059,6800.0
2006-05-25 10:20:00,62.74,62.82,62.73,62.78,19100.0,40.9928,41.0451,40.9863,41.0189,19100.0
2006-05-25 10:25:00,62.76,62.86,62.75,62.86,12100.0,41.0059,41.0712,40.9993,41.0712,12100.0
2006-05-25 10:30:00,62.86,62.94,62.82,62.88,10900.0,41.0712,41.1235,41.0451,41.0843,10900.0
2006-05-25 10:35:00,62.87,62.87,62.8,62.8,14900.0,41.0777,41.0777,41.032,41.032,14900.0
2006-05-25 10:40:00,62.8,62.82,62.77,62.8,23800.0,41.032,41.0451,41.0124,41.032,23800.0
2006-05-25 10:45:00,62.81,62.9,62.81,62.9,14500.0,41.0385,41.0973,41.0385,41.0973,14500.0
2006-05-25 10:50:00,62.9,62.91,62.84,62.9,14200.0,41.0973,41.1039,41.0581,41.0973,14200.0
2006-05-25 10:55:00,62.89,62.89,62.76,62.85,9700.0,41.0908,41.0908,41.0059,41.0647,9700.0
2006-05-25 11:00:00,62.85,62.85,62.76,62.76,7900.0,41.0647,41.0647,41.0059,41.0059,7900.0
2006-05-25 11:05:00,62.77,62.83,62.76,62.8,22300.0,41.0124,41.0516,41.0059,41.032,22300.0
2006-05-25 11:10:00,62.8,62.84,62.75,62.8,35700.0,41.032,41.0581,40.9993,41.032,35700.0
2006-05-25 11:15:00,62.8,62.9,62.76,62.9,33400.0,41.032,41.0973,41.0059,41.0973,33400.0
2006-05-25 11:20:00,62.89,63.03,62.89,62.99,37400.0,41.0908,41.1823,41.0908,41.1561,37400.0
2006-05-25 11:25:00,62.99,63.11,62.99,63.08,12700.0,41.1561,41.2346,41.1561,41.215,12700.0
2006-05-25 11:30:00,63.07,63.15,63.07,63.11,17300.0,41.2084,41.2607,41.2084,41.2346,17300.0
2006-05-25 11:35:00,63.13,63.36,63.1,63.35,16700.0,41.2476,41.3979,41.228,41.3914,16700.0
2006-05-25 11:40:00,63.34,63.42,63.29,63.29,19400.0,41.3848,41.4371,41.3522,41.3522,19400.0
2006-05-25 11:45:00,63.3,63.41,63.29,63.32,16500.0,41.3587,41.4306,41.3522,41.3718,16500.0
2006-05-25 11:50:00,63.29,63.29,63.1,63.1,12500.0,41.3522,41.3522,41.228,41.228,12500.0
2006-05-25 11:55:00,63.09,63.26,63.09,63.26,9500.0,41.2215,41.3326,41.2215,41.3326,9500.0
2006-05-25 12:00:00,63.29,63.34,63.13,63.13,10800.0,41.3522,41.3848,41.2476,41.2476,10800.0
2006-05-25 12:05:00,63.1,63.11,63.04,63.04,11600.0,41.228,41.2346,41.1888,41.1888,11600.0
2006-05-25 12:10:00,63.05,63.11,63.01,63.11,9600.0,41.1953,41.2346,41.1692,41.2346,9600.0
2006-05-25 12:15:00,63.11,63.18,63.06,63.09,6800.0,41.2346,41.2803,41.2019,41.2215,6800.0
2006-05-25 12:20:00,63.09,63.15,63.05,63.09,8300.0,41.2215,41.2607,41.1953,41.2215,8300.0
2006-05-25 12:25:00,63.09,63.09,63.0,63.01,8000.0,41.2215,41.2215,41.1627,41.1692,8000.0
2006-05-25 12:30:00,63.01,63.06,63.0,63.02,20400.0,41.1692,41.2019,41.1627,41.1757,20400.0
2006-05-25 12:35:00,63.0,63.02,63.0,63.0,9500.0,41.1627,41.1757,41.1627,41.1627,9500.0
2006-05-25 12:40:00,63.0,63.05,63.0,63.05,13200.0,41.1627,41.1953,41.1627,41.1953,13200.0
2006-05-25 12:45:00,63.04,63.04,63.0,63.04,9100.0,41.1888,41.1888,41.1627,41.1888,9100.0
2006-05-25 12:50:00,63.02,63.04,63.02,63.03,5900.0,41.1757,41.1888,41.1757,41.1823,5900.0
2006-05-25 12:55:00,63.02,63.06,63.01,63.01,4800.0,41.1757,41.2019,41.1692,41.1692,4800.0
2006-05-25 13:00:00,63.02,63.03,63.0,63.0,3200.0,41.1757,41.1823,41.1627,41.1627,3200.0
2006-05-25 13:05:00,63.01,63.01,63.0,63.0,11500.0,41.1692,41.1692,41.1627,41.1627,11500.0
2006-05-25 13:10:00,63.01,63.03,63.0,63.03,11100.0,41.1692,41.1823,41.1627,41.1823,11100.0
2006-05-25 13:15:00,63.01,63.03,63.0,63.03,6100.0,41.1692,41.1823,41.1627,41.1823,6100.0
2006-05-25 13:20:00,63.04,63.08,63.0,63.0,11200.0,41.1888,41.215,41.1627,41.1627,11200.0
2006-05-25 13:25:00,63.01,63.03,63.0,63.03,11600.0,41.1692,41.1823,41.1627,41.1823,11600.0
2006-05-25 13:30:00,63.02,63.08,63.02,63.03,9200.0,41.1757,41.215,41.1757,41.1823,9200.0
2006-05-25 13:35:00,63.05,63.05,63.0,63.0,13200.0,41.1953,41.1953,41.1627,41.1627,13200.0
2006-05-25 13:40:00,63.0,63.04,62.94,63.02,24000.0,41.1627,41.1888,41.1235,41.1757,24000.0
2006-05-25 13:45:00,63.03,63.03,63.0,63.0,8800.0,41.1823,41.1823,41.1627,41.1627,8800.0
2006-05-25 13:50:00,63.0,63.02,62.9,62.92,15000.0,41.1627,41.1757,41.0973,41.1104,15000.0
2006-05-25 13:55:00,62.92,62.92,62.79,62.83,19900.0,41.1104,41.1104,41.0255,41.0516,19900.0
2006-05-25 14:00:00,62.83,62.84,62.79,62.79,6400.0,41.0516,41.0581,41.0255,41.0255,6400.0
2006-05-25 14:05:00,62.79,62.91,62.78,62.9,21100.0,41.0255,41.1039,41.0189,41.0973,21100.0
2006-05-25 14:10:00,62.9,62.91,62.8,62.91,17900.0,41.0973,41.1039,41.032,41.1039,17900.0
2006-05-25 14:15:00,62.91,63.01,62.9,63.0,19800.0,41.1039,41.1692,41.0973,41.1627,19800.0
2006-05-25 14:20:00,63.0,63.04,62.96,63.01,14300.0,41.1627,41.1888,41.1365,41.1692,14300.0
2006-05-25 14:25:00,62.98,63.02,62.85,62.89,21000.0,41.1496,41.1757,41.0647,41.0908,21000.0
2006-05-25 14:30:00,62.89,62.92,62.85,62.87,15000.0,41.0908,41.1104,41.0647,41.0777,15000.0
2006-05-25 14:35:00,62.87,62.92,62.84,62.85,19800.0,41.0777,41.1104,41.0581,41.0647,19800.0
2006-05-25 14:40:00,62.85,62.89,62.83,62.86,13000.0,41.0647,41.0908,41.0516,41.0712,13000.0
2006-05-25 14:45:00,62.85,62.89,62.8,62.85,19700.0,41.0647,41.0908,41.032,41.0647,19700.0
2006-05-25 14:50:00,62.81,62.87,62.8,62.85,46200.0,41.0385,41.0777,41.032,41.0647,46200.0
2006-05-25 14:55:00,62.81,62.86,62.81,62.82,18800.0,41.0385,41.0712,41.0385,41.0451,18800.0
2006-05-25 15:00:00,62.82,62.82,62.74,62.75,34200.0,41.0451,41.0451,40.9928,40.9993,34200.0
2006-05-25 15:05:00,62.76,62.76,62.66,62.67,9500.0,41.0059,41.0059,40.9405,40.9471,9500.0
2006-05-25 15:10:00,62.67,62.72,62.67,62.72,9100.0,40.9471,40.9797,40.9471,40.9797,9100.0
2006-05-25 15:15:00,62.71,62.75,62.7,62.75,12900.0,40.9732,40.9993,40.9667,40.9993,12900.0
2006-05-25 15:20:00,62.76,62.77,62.69,62.72,10400.0,41.0059,41.0124,40.9601,40.9797,10400.0
2006-05-25 15:25:00,62.72,62.77,62.66,62.68,12300.0,40.9797,41.0124,40.9405,40.9536,12300.0
2006-05-25 15:30:00,62.66,62.72,62.63,62.64,20500.0,40.9405,40.9797,40.9209,40.9275,20500.0
2006-05-25 15:35:00,62.65,62.68,62.61,62.63,20700.0,40.934,40.9536,40.9079,40.9209,20700.0
2006-05-25 15:40:00,62.63,62.64,62.6,62.61,27400.0,40.9209,40.9275,40.9013,40.9079,27400.0
2006-05-25 15:45:00,62.6,62.63,62.46,62.46,31400.0,40.9013,40.9209,40.8099,40.8099,31400.0
2006-05-25 15:50:00,62.48,62.69,62.48,62.68,34900.0,40.8229,40.9601,40.8229,40.9536,34900.0
2006-05-25 15:55:00,62.69,62.75,62.62,62.69,62000.0,40.9601,40.9993,40.9144,40.9601,62000.0
2006-05-26 09:30:00,63.25,63.25,63.01,63.01,35100.0,41.326,41.326,41.1692,41.1692,35100.0
2006-05-26 09:35:00,62.98,63.02,62.81,62.85,10600.0,41.1496,41.1757,41.0385,41.0647,10600.0
2006-05-26 09:40:00,62.89,62.89,62.76,62.85,12200.0,41.0908,41.0908,41.0059,41.0647,12200.0
2006-05-26 09:45:00,62.84,62.91,62.83,62.85,10100.0,41.0581,41.1039,41.0516,41.0647,10100.0
2006-05-26 09:50:00,62.87,62.87,62.71,62.77,15400.0,41.0777,41.0777,40.9732,41.0124,15400.0
2006-05-26 09:55:00,62.8,62.98,62.8,62.93,9100.0,41.032,41.1496,41.032,41.1169,9100.0
2006-05-26 10:00:00,62.93,63.03,62.91,63.03,5700.0,41.1169,41.1823,41.1039,41.1823,5700.0
2006-05-26 10:05:00,63.02,63.13,62.98,63.06,8800.0,41.1757,41.2476,41.1496,41.2019,8800.0
2006-05-26 10:10:00,63.06,63.06,62.83,62.83,4100.0,41.2019,41.2019,41.0516,41.0516,4100.0
2006-05-26 10:15:00,62.86,62.93,62.84,62.88,5100.0,41.0712,41.1169,41.0581,41.0843,5100.0
2006-05-26 10:20:00,62.86,62.88,62.82,62.88,6200.0,41.0712,41.0843,41.0451,41.0843,6200.0
2006-05-26 10:25:00,62.87,62.92,62.86,62.91,8800.0,41.0777,41.1104,41.0712,41.1039,8800.0
2006-05-26 10:30:00,62.89,62.91,62.75,62.75,4600.0,41.0908,41.1039,40.9993,40.9993,4600.0
2006-05-26 10:35:00,62.76,62.77,62.67,62.68,9800.0,41.0059,41.0124,40.9471,40.9536,9800.0
2006-05-26 10:40:00,62.68,62.82,62.68,62.74,6400.0,40.9536,41.0451,40.9536,40.9928,6400.0
2006-05-26 10:45:00,62.74,62.74,62.51,62.68,14600.0,40.9928,40.9928,40.8425,40.9536,14600.0
2006-05-26 10:50:00,62.69,62.81,62.67,62.79,4500.0,40.9601,41.0385,40.9471,41.0255,4500.0
2006-05-26 10:55:00,62.81,62.85,62.81,62.82,4100.0,41.0385,41.0647,41.0385,41.0451,4100.0
2006-05-26 11:00:00,62.83,62.85,62.8,62.81,5400.0,41.0516,41.0647,41.032,41.0385,5400.0
2006-05-26 11:05:00,62.8,62.88,62.8,62.85,4100.0,41.032,41.0843,41.032,41.0647,4100.0
2006-05-26 11:10:00,62.85,62.86,62.8,62.8,8400.0,41.0647,41.0712,41.032,41.032,8400.0
2006-05-26 11:15:00,62.8,62.82,62.79,62.82,4100.0,41.032,41.0451,41.0255,41.0451,4100.0
2006-05-26 11:20:00,62.83,62.9,62.83,62.87,6400.0,41.0516,41.0973,41.0516,41.0777,6400.0
2006-05-26 11:25:00,62.87,62.95,62.85,62.95,14100.0,41.0777,41.13,41.0647,41.13,14100.0
2006-05-26 11:30:00,62.95,62.99,62.88,62.97,19600.0,41.13,41.1561,41.0843,41.1431,19600.0
2006-05-26 11:35:00,62.97,63.01,62.95,62.95,25200.0,41.1431,41.1692,41.13,41.13,25200.0
2006-05-26 11:40:00,62.9,62.93,62.8,62.81,8400.0,41.0973,41.1169,41.032,41.0385,8400.0
2006-05-26 11:45:00,62.8,62.85,62.8,62.8,12500.0,41.032,41.0647,41.032,41.032,12500.0
2006-05-26 11:50:00,62.8,62.81,62.77,62.77,13700.0,41.032,41.0385,41.0124,41.0124,13700.0
2006-05-26 11:55:00,62.75,62.8,62.68,62.69,18100.0,40.9993,41.032,40.9536,40.9601,18100.0
2006-05-26 12:00:00,62.69,62.7,62.57,62.61,17300.0,40.9601,40.9667,40.8817,40.9079,17300.0
2006-05-26 12:05:00,62.58,62.7,62.57,62.7,20800.0,40.8883,40.9667,40.8817,40.9667,20800.0
2006-05-26 12:10:00,62.69,62.7,62.63,62.65,3600.0,40.9601,40.9667,40.9209,40.934,3600.0
2006-05-26 12:15:00,62.65,62.65,62.61,62.62,4700.0,40.934,40.934,40.9079,40.9144,4700.0
2006-05-26 12:20:00,62.62,62.65,62.6,62.65,5300.0,40.9144,40.934,40.9013,40.934,5300.0
2006-05-26 12:25:00,62.65,62.66,62.63,62.63,2900.0,40.934,40.9405,40.9209,40.9209,2900.0
2006-05-26 12:30:00,62.65,62.68,62.62,62.68,4100.0,40.934,40.9536,40.9144,40.9536,4100.0
2006-05-26 12:35:00,62.65,62.72,62.65,62.72,3200.0,40.934,40.9797,40.934,40.9797,3200.0
2006-05-26 12:40:00,62.72,62.78,62.72,62.78,4700.0,40.9797,41.0189,40.9797,41.0189,4700.0
2006-05-26 12:45:00,62.78,62.82,62.77,62.81,3200.0,41.0189,41.0451,41.0124,41.0385,3200.0
2006-05-26 12:50:00,62.8,62.8,62.75,62.75,7600.0,41.032,41.032,40.9993,40.9993,7600.0
2006-05-26 12:55:00,62.77,62.77,62.66,62.66,7100.0,41.0124,41.0124,40.9405,40.9405,7100.0
2006-05-26 13:00:00,62.66,62.66,62.58,62.61,7400.0,40.9405,40.9405,40.8883,40.9079,7400.0
2006-05-26 13:05:00,62.61,62.62,62.57,62.57,12200.0,40.9079,40.9144,40.8817,40.8817,12200.0
2006-05-26 13:10:00,62.58,62.65,62.58,62.61,5300.0,40.8883,40.934,40.8883,40.9079,5300.0
2006-05-26 13:15:00,62.61,62.64,62.61,62.63,1700.0,40.9079,40.9275,40.9079,40.9209,1700.0
2006-05-26 13:20:00,62.65,62.66,62.63,62.64,1700.0,40.934,40.9405,40.9209,40.9275,1700.0
2006-05-26 13:25:00,62.64,62.68,62.64,62.68,2200.0,40.9275,40.9536,40.9275,40.9536,2200.0
2006-05-26 13:30:00,62.65,62.65,62.62,62.63,1200.0,40.934,40.934,40.9144,40.9209,1200.0
2006-05-26 13:35:00,62.61,62.62,62.53,62.53,5400.0,40.9079,40.9144,40.8556,40.8556,5400.0
2006-05-26 13:40:00,62.52,62.6,62.52,62.6,8800.0,40.8491,40.9013,40.8491,40.9013,8800.0
2006-05-26 13:45:00,62.6,62.66,62.56,62.64,4400.0,40.9013,40.9405,40.8752,40.9275,4400.0
2006-05-26 13:50:00,62.63,62.66,62.53,62.58,7400.0,40.9209,40.9405,40.8556,40.8883,7400.0
2006-05-26 13:55:00,62.6,62.6,62.55,62.56,2700.0,40.9013,40.9013,40.8687,40.8752,2700.0
2006-05-26 14:00:00,62.57,62.58,62.52,62.58,8000.0,40.8817,40.8883,40.8491,40.8883,8000.0
2006-05-26 14:05:00,62.58,62.62,62.55,62.56,4600.0,40.8883,40.9144,40.8687,40.8752,4600.0
2006-05-26 14:10:00,62.56,62.61,62.55,62.61,10000.0,40.8752,40.9079,40.8687,40.9079,10000.0
2006-05-26 14:15:00,62.6,62.63,62.6,62.62,9600.0,40.9013,40.9209,40.9013,40.9144,9600.0
2006-05-26 14:20:00,62.62,62.63,62.6,62.63,37700.0,40.9144,40.9209,40.9013,40.9209,37700.0
2006-05-26 14:25:00,62.63,62.69,62.63,62.67,7600.0,40.9209,40.9601,40.9209,40.9471,7600.0
2006-05-26 14:30:00,62.68,62.75,62.67,62.74,4000.0,40.9536,40.9993,40.9471,40.9928,4000.0
2006-05-26 14:35:00,62.75,62.78,62.74,62.76,3500.0,40.9993,41.0189,40.9928,41.0059,3500.0
2006-05-26 14:40:00,62.73,62.76,62.6,62.61,13100.0,40.9863,41.0059,40.9013,40.9079,13100.0
2006-05-26 14:45:00,62.61,62.65,62.61,62.65,11200.0,40.9079,40.934,40.9079,40.934,11200.0
2006-05-26 14:50:00,62.65,62.72,62.62,62.64,6500.0,40.934,40.9797,40.9144,40.9275,6500.0
2006-05-26 14:55:00,62.65,62.68,62.64,62.68,2400.0,40.934,40.9536,40.9275,40.9536,2400.0
2006-05-26 15:00:00,62.66,62.68,62.65,62.68,3000.0,40.9405,40.9536,40.934,40.9536,3000.0
2006-05-26 15:05:00,62.67,62.72,62.65,62.69,4200.0,40.9471,40.9797,40.934,40.9601,4200.0
2006-05-26 15:10:00,62.72,62.72,62.65,62.67,8800.0,40.9797,40.9797,40.934,40.9471,8800.0
2006-05-26 15:15:00,62.69,62.72,62.69,62.72,1900.0,40.9601,40.9797,40.9601,40.9797,1900.0
2006-05-26 15:20:00,62.72,62.76,62.72,62.76,4200.0,40.9797,41.0059,40.9797,41.0059,4200.0
2006-05-26 15:25:00,62.76,62.85,62.76,62.83,5700.0,41.0059,41.0647,41.0059,41.0516,5700.0
2006-05-26 15:30:00,62.84,62.88,62.79,62.79,17200.0,41.0581,41.0843,41.0255,41.0255,17200.0
2006-05-26 15:35:00,62.79,62.84,62.79,62.84,5700.0,41.0255,41.0581,41.0255,41.0581,5700.0
2006-05-26 15:40:00,62.84,62.84,62.81,62.83,7700.0,41.0581,41.0581,41.0385,41.0516,7700.0
2006-05-26 15:45:00,62.83,62.86,62.8,62.85,15800.0,41.0516,41.0712,41.032,41.0647,15800.0
2006-05-26 15:50:00,62.85,62.85,62.77,62.78,15300.0,41.0647,41.0647,41.0124,41.0189,15300.0
2006-05-26 15:55:00,62.77,62.77,62.71,62.75,27200.0,41.0124,41.0124,40.9732,40.9993,27200.0
2006-05-30 09:30:00,62.9,62.9,62.65,62.68,47600.0,41.0973,41.0973,40.934,40.9536,47600.0
2006-05-30 09:35:00,62.69,62.91,62.69,62.85,15600.0,40.9601,41.1039,40.9601,41.0647,15600.0
2006-05-30 09:40:00,62.86,63.19,62.85,63.0,16200.0,41.0712,41.2868,41.0647,41.1627,16200.0
2006-05-30 09:45:00,63.0,63.06,62.93,62.97,34300.0,41.1627,41.2019,41.1169,41.1431,34300.0
2006-05-30 09:50:00,62.94,62.94,62.58,62.6,15300.0,41.1235,41.1235,40.8883,40.9013,15300.0
2006-05-30 09:55:00,62.6,62.75,62.52,62.74,11600.0,40.9013,40.9993,40.8491,40.9928,11600.0
2006-05-30 10:00:00,62.73,62.73,62.51,62.64,16200.0,40.9863,40.9863,40.8425,40.9275,16200.0
2006-05-30 10:05:00,62.65,62.67,62.55,62.55,20900.0,40.934,40.9471,40.8687,40.8687,20900.0
2006-05-30 10:10:00,62.6,62.68,62.52,62.63,24000.0,40.9013,40.9536,40.8491,40.9209,24000.0
2006-05-30 10:15:00,62.63,62.65,62.53,62.53,4000.0,40.9209,40.934,40.8556,40.8556,4000.0
2006-05-30 10:20:00,62.52,62.59,62.52,62.56,6200.0,40.8491,40.8948,40.8491,40.8752,6200.0
2006-05-30 10:25:00,62.55,62.59,62.5,62.5,9900.0,40.8687,40.8948,40.836,40.836,9900.0
2006-05-30 10:30:00,62.5,62.51,62.43,62.44,14100.0,40.836,40.8425,40.7903,40.7968,14100.0
2006-05-30 10:35:00,62.43,62.46,62.41,62.45,20100.0,40.7903,40.8099,40.7772,40.8033,20100.0
2006-05-30 10:40:00,62.46,62.51,62.32,62.51,34400.0,40.8099,40.8425,40.7184,40.8425,34400.0
2006-05-30 10:45:00,62.51,62.65,62.51,62.62,8800.0,40.8425,40.934,40.8425,40.9144,8800.0
2006-05-30 10:50:00,62.61,62.61,62.55,62.55,10100.0,40.9079,40.9079,40.8687,40.8687,10100.0
2006-05-30 10:55:00,62.55,62.6,62.55,62.55,14500.0,40.8687,40.9013,40.8687,40.8687,14500.0
2006-05-30 11:00:00,62.55,62.55,62.46,62.47,23800.0,40.8687,40.8687,40.8099,40.8164,23800.0
2006-05-30 11:05:00,62.49,62.65,62.49,62.65,8800.0,40.8295,40.934,40.8295,40.934,8800.0
2006-05-30 11:10:00,62.64,62.69,62.54,62.57,19100.0,40.9275,40.9601,40.8621,40.8817,19100.0
2006-05-30 11:15:00,62.57,62.61,62.52,62.55,13400.0,40.8817,40.9079,40.8491,40.8687,13400.0
2006-05-30 11:20:00,62.55,62.57,62.51,62.53,23300.0,40.8687,40.8817,40.8425,40.8556,23300.0
2006-05-30 11:25:00,62.54,62.69,62.54,62.65,7700.0,40.8621,40.9601,40.8621,40.934,7700.0
2006-05-30 11:30:00,62.65,62.83,62.65,62.79,8600.0,40.934,41.0516,40.934,41.0255,8600.0
2006-05-30 11:35:00,62.79,62.82,62.78,62.8,5500.0,41.0255,41.0451,41.0189,41.032,5500.0
2006-05-30 11:40:00,62.79,62.8,62.7,62.72,9700.0,41.0255,41.032,40.9667,40.9797,9700.0
2006-05-30 11:45:00,62.72,62.82,62.7,62.7,11500.0,40.9797,41.0451,40.9667,40.9667,11500.0
2006-05-30 11:50:00,62.7,62.7,62.59,62.64,5900.0,40.9667,40.9667,40.8948,40.9275,5900.0
2006-05-30 11:55:00,62.65,62.8,62.58,62.8,15600.0,40.934,41.032,40.8883,41.032,15600.0
2006-05-30 12:00:00,62.79,62.8,62.77,62.78,7000.0,41.0255,41.032,41.0124,41.0189,7000.0
2006-05-30 12:05:00,62.79,62.89,62.73,62.89,10900.0,41.0255,41.0908,40.9863,41.0908,10900.0
2006-05-30 12:10:00,62.84,62.97,62.84,62.89,10400.0,41.0581,41.1431,41.0581,41.0908,10400.0
2006-05-30 12:15:00,62.89,62.98,62.82,62.96,13000.0,41.0908,41.1496,41.0451,41.1365,13000.0
2006-05-30 12:20:00,62.91,62.99,62.91,62.93,4500.0,41.1039,41.1561,41.1039,41.1169,4500.0
2006-05-30 12:25:00,62.94,63.0,62.94,62.95,6900.0,41.1235,41.1627,41.1235,41.13,6900.0
2006-05-30 12:30:00,62.94,63.01,62.84,62.86,7800.0,41.1235,41.1692,41.0581,41.0712,7800.0
2006-05-30 12:35:00,62.86,62.93,62.85,62.93,8600.0,41.0712,41.1169,41.0647,41.1169,8600.0
2006-05-30 12:40:00,62.9,62.98,62.9,62.97,6400.0,41.0973,41.1496,41.0973,41.1431,6400.0
2006-05-30 12:45:00,62.97,63.0,62.93,63.0,16900.0,41.1431,41.1627,41.1169,41.1627,16900.0
2006-05-30 12:50:00,63.0,63.07,63.0,63.02,20500.0,41.1627,41.2084,41.1627,41.1757,20500.0
2006-05-30 12:55:00,63.02,63.07,63.01,63.03,30900.0,41.1757,41.2084,41.1692,41.1823,30900.0
2006-05-30 13:00:00,63.03,63.06,63.02,63.06,15700.0,41.1823,41.2019,41.1757,41.2019,15700.0
2006-05-30 13:05:00,63.07,63.12,63.06,63.08,10000.0,41.2084,41.2411,41.2019,41.215,10000.0
2006-05-30 13:10:00,63.07,63.07,63.03,63.06,5700.0,41.2084,41.2084,41.1823,41.2019,5700.0
2006-05-30 13:15:00,63.04,63.1,63.02,63.1,4600.0,41.1888,41.228,41.1757,41.228,4600.0
2006-05-30 13:20:00,63.09,63.1,63.04,63.07,6600.0,41.2215,41.228,41.1888,41.2084,6600.0
2006-05-30 13:25:00,63.07,63.11,63.06,63.1,14400.0,41.2084,41.2346,41.2019,41.228,14400.0
2006-05-30 13:30:00,63.1,63.21,63.1,63.15,29200.0,41.228,41.2999,41.228,41.2607,29200.0
2006-05-30 13:35:00,63.15,63.17,63.11,63.12,6800.0,41.2607,41.2738,41.2346,41.2411,6800.0
2006-05-30 13:40:00,63.12,63.14,63.05,63.09,11700.0,41.2411,41.2542,41.1953,41.2215,11700.0
2006-05-30 13:45:00,63.09,63.1,63.05,63.1,29900.0,41.2215,41.228,41.1953,41.228,29900.0
2006-05-30 13:50:00,63.11,63.32,63.1,63.28,32400.0,41.2346,41.3718,41.228,41.3456,32400.0
2006-05-30 13:55:00,63.34,63.47,63.28,63.38,54300.0,41.3848,41.4698,41.3456,41.411,54300.0
2006-05-30 14:00:00,63.41,63.49,63.35,63.49,43800.0,41.4306,41.4828,41.3914,41.4828,43800.0
2006-05-30 14:05:00,63.45,63.5,63.45,63.47,27900.0,41.4567,41.4894,41.4567,41.4698,27900.0
2006-05-30 14:10:00,63.45,63.5,63.45,63.49,24300.0,41.4567,41.4894,41.4567,41.4828,24300.0
2006-05-30 14:15:00,63.49,63.67,63.49,63.58,16400.0,41.4828,41.6004,41.4828,41.5416,16400.0
2006-05-30 14:20:00,63.57,63.58,63.38,63.4,18400.0,41.5351,41.5416,41.411,41.424,18400.0
2006-05-30 14:25:00,63.4,63.42,63.34,63.37,13900.0,41.424,41.4371,41.3848,41.4044,13900.0
2006-05-30 14:30:00,63.36,63.43,63.34,63.4,11200.0,41.3979,41.4436,41.3848,41.424,11200.0
2006-05-30 14:35:00,63.39,63.42,63.34,63.38,9400.0,41.4175,41.4371,41.3848,41.411,9400.0
2006-05-30 14:40:00,63.38,63.5,63.37,63.45,27100.0,41.411,41.4894,41.4044,41.4567,27100.0
2006-05-30 14:45:00,63.42,63.5,63.42,63.5,11200.0,41.4371,41.4894,41.4371,41.4894,11200.0
2006-05-30 14:50:00,63.49,63.53,63.41,63.43,14600.0,41.4828,41.509,41.4306,41.4436,14600.0
2006-05-30 14:55:00,63.45,63.52,63.42,63.52,10000.0,41.4567,41.5024,41.4371,41.5024,10000.0
2006-05-30 15:00:00,63.49,63.5,63.42,63.45,16300.0,41.4828,41.4894,41.4371,41.4567,16300.0
2006-05-30 15:05:00,63.46,63.46,63.38,63.44,25300.0,41.4632,41.4632,41.411,41.4502,25300.0
2006-05-30 15:10:00,63.45,63.47,63.28,63.37,15800.0,41.4567,41.4698,41.3456,41.4044,15800.0
2006-05-30 15:15:00,63.37,63.49,63.36,63.42,16700.0,41.4044,41.4828,41.3979,41.4371,16700.0
2006-05-30 15:20:00,63.42,63.42,63.33,63.39,17900.0,41.4371,41.4371,41.3783,41.4175,17900.0
2006-05-30 15:25:00,63.4,63.4,63.32,63.32,16400.0,41.424,41.424,41.3718,41.3718,16400.0
2006-05-30 15:30:00,63.33,63.33,63.18,63.18,10900.0,41.3783,41.3783,41.2803,41.2803,10900.0
2006-05-30 15:35:00,63.18,63.22,63.13,63.2,22400.0,41.2803,41.3064,41.2476,41.2934,22400.0
2006-05-30 15:40:00,63.19,63.21,63.19,63.21,25500.0,41.2868,41.2999,41.2868,41.2999,25500.0
2006-05-30 15:45:00,63.21,63.38,63.2,63.23,72800.0,41.2999,41.411,41.2934,41.313,72800.0
2006-05-30 15:50:00,63.22,63.3,63.11,63.29,63300.0,41.3064,41.3587,41.2346,41.3522,63300.0
2006-05-30 15:55:00,63.29,63.29,63.27,63.29,55600.0,41.3522,41.3522,41.3391,41.3522,55600.0
2006-05-31 09:30:00,63.48,63.7,63.33,63.67,26400.0,41.4763,41.62,41.3783,41.6004,26400.0
2006-05-31 09:35:00,63.51,63.51,63.05,63.07,20400.0,41.4959,41.4959,41.1953,41.2084,20400.0
2006-05-31 09:40:00,63.08,63.24,63.07,63.19,13000.0,41.215,41.3195,41.2084,41.2868,13000.0
2006-05-31 09:45:00,63.18,63.34,63.18,63.34,13100.0,41.2803,41.3848,41.2803,41.3848,13100.0
2006-05-31 09:50:00,63.33,63.38,63.07,63.08,18300.0,41.3783,41.411,41.2084,41.215,18300.0
2006-05-31 09:55:00,63.08,63.19,63.04,63.15,15100.0,41.215,41.2868,41.1888,41.2607,15100.0
2006-05-31 10:00:00,63.13,63.27,63.07,63.27,16900.0,41.2476,41.3391,41.2084,41.3391,16900.0
2006-05-31 10:05:00,63.27,63.29,63.12,63.2,17900.0,41.3391,41.3522,41.2411,41.2934,17900.0
2006-05-31 10:10:00,63.21,63.24,63.14,63.16,18000.0,41.2999,41.3195,41.2542,41.2672,18000.0
2006-05-31 10:15:00,63.19,63.23,63.15,63.16,21100.0,41.2868,41.313,41.2607,41.2672,21100.0
2006-05-31 10:20:00,63.16,63.21,63.16,63.18,15300.0,41.2672,41.2999,41.2672,41.2803,15300.0
2006-05-31 10:25:00,63.17,63.24,63.16,63.22,16400.0,41.2738,41.3195,41.2672,41.3064,16400.0
2006-05-31 10:30:00,63.21,63.38,63.21,63.34,23500.0,41.2999,41.411,41.2999,41.3848,23500.0
2006-05-31 10:35:00,63.35,63.64,63.35,63.58,22400.0,41.3914,41.5808,41.3914,41.5416,22400.0
2006-05-31 10:40:00,63.58,63.59,63.45,63.46,6100.0,41.5416,41.5482,41.4567,41.4632,6100.0
2006-05-31 10:45:00,63.43,63.47,63.42,63.45,5100.0,41.4436,41.4698,41.4371,41.4567,5100.0
2006-05-31 10:50:00,63.45,63.45,63.34,63.38,18400.0,41.4567,41.4567,41.3848,41.411,18400.0
2006-05-31 10:55:00,63.38,63.38,63.25,63.29,7600.0,41.411,41.411,41.326,41.3522,7600.0
2006-05-31 11:00:00,63.29,63.35,63.28,63.29,7700.0,41.3522,41.3914,41.3456,41.3522,7700.0
2006-05-31 11:05:00,63.27,63.28,63.16,63.19,14200.0,41.3391,41.3456,41.2672,41.2868,14200.0
2006-05-31 11:10:00,63.18,63.19,63.15,63.15,13000.0,41.2803,41.2868,41.2607,41.2607,13000.0
2006-05-31 11:15:00,63.15,63.22,63.15,63.21,16300.0,41.2607,41.3064,41.2607,41.2999,16300.0
2006-05-31 11:20:00,63.22,63.33,63.21,63.3,5700.0,41.3064,41.3783,41.2999,41.3587,5700.0
2006-05-31 11:25:00,63.26,63.26,63.16,63.21,6900.0,41.3326,41.3326,41.2672,41.2999,6900.0
2006-05-31 11:30:00,63.2,63.22,63.15,63.15,7800.0,41.2934,41.3064,41.2607,41.2607,7800.0
2006-05-31 11:35:00,63.15,63.29,63.15,63.26,15000.0,41.2607,41.3522,41.2607,41.3326,15000.0
2006-05-31 11:40:00,63.26,63.32,63.2,63.32,12400.0,41.3326,41.3718,41.2934,41.3718,12400.0
2006-05-31 11:45:00,63.31,63.36,63.26,63.35,11200.0,41.3652,41.3979,41.3326,41.3914,11200.0
2006-05-31 11:50:00,63.35,63.35,63.32,63.35,19100.0,41.3914,41.3914,41.3718,41.3914,19100.0
2006-05-31 11:55:00,63.37,63.43,63.35,63.42,10700.0,41.4044,41.4436,41.3914,41.4371,10700.0
2006-05-31 12:00:00,63.4,63.41,63.36,63.38,21000.0,41.424,41.4306,41.3979,41.411,21000.0
2006-05-31 12:05:00,63.38,63.45,63.32,63.33,13600.0,41.411,41.4567,41.3718,41.3783,13600.0
2006-05-31 12:10:00,63.32,63.4,63.32,63.39,5700.0,41.3718,41.424,41.3718,41.4175,5700.0
2006-05-31 12:15:00,63.39,63.49,63.39,63.47,12300.0,41.4175,41.4828,41.4175,41.4698,12300.0
2006-05-31 12:20:00,63.46,63.53,63.46,63.53,10900.0,41.4632,41.509,41.4632,41.509,10900.0
2006-05-31 12:25:00,63.54,63.56,63.52,63.53,4600.0,41.5155,41.5286,41.5024,41.509,4600.0
2006-05-31 12:30:00,63.53,63.56,63.32,63.56,31100.0,41.509,41.5286,41.3718,41.5286,31100.0
2006-05-31 12:35:00,63.54,63.63,63.52,63.6,28700.0,41.5155,41.5743,41.5024,41.5547,28700.0
2006-05-31 12:40:00,63.6,63.61,63.6,63.61,25400.0,41.5547,41.5612,41.5547,41.5612,25400.0
2006-05-31 12:45:00,63.6,63.64,63.6,63.62,12500.0,41.5547,41.5808,41.5547,41.5678,12500.0
2006-05-31 12:50:00,63.61,63.66,63.6,63.6,5600.0,41.5612,41.5939,41.5547,41.5547,5600.0
2006-05-31 12:55:00,63.6,63.63,63.6,63.61,6300.0,41.5547,41.5743,41.5547,41.5612,6300.0
2006-05-31 13:00:00,63.6,63.61,63.6,63.6,10100.0,41.5547,41.5612,41.5547,41.5547,10100.0
2006-05-31 13:05:00,63.6,63.61,63.6,63.61,10200.0,41.5547,41.5612,41.5547,41.5612,10200.0
2006-05-31 13:10:00,63.61,63.66,63.6,63.6,14700.0,41.5612,41.5939,41.5547,41.5547,14700.0
2006-05-31 13:15:00,63.62,63.64,63.57,63.57,7200.0,41.5678,41.5808,41.5351,41.5351,7200.0
2006-05-31 13:20:00,63.57,63.57,63.51,63.54,7000.0,41.5351,41.5351,41.4959,41.5155,7000.0
2006-05-31 13:25:00,63.54,63.58,63.54,63.56,10800.0,41.5155,41.5416,41.5155,41.5286,10800.0
2006-05-31 13:30:00,63.56,63.56,63.5,63.5,15200.0,41.5286,41.5286,41.4894,41.4894,15200.0
2006-05-31 13:35:00,63.5,63.52,63.43,63.43,16200.0,41.4894,41.5024,41.4436,41.4436,16200.0
2006-05-31 13:40:00,63.44,63.46,63.4,63.43,21100.0,41.4502,41.4632,41.424,41.4436,21100.0
2006-05-31 13:45:00,63.44,63.53,63.31,63.39,14500.0,41.4502,41.509,41.3652,41.4175,14500.0
2006-05-31 13:50:00,63.39,63.39,63.35,63.36,9300.0,41.4175,41.4175,41.3914,41.3979,9300.0
2006-05-31 13:55:00,63.34,63.35,63.32,63.32,46000.0,41.3848,41.3914,41.3718,41.3718,46000.0
2006-05-31 14:00:00,63.32,63.35,63.32,63.33,33100.0,41.3718,41.3914,41.3718,41.3783,33100.0
2006-05-31 14:05:00,63.33,63.45,63.32,63.32,21200.0,41.3783,41.4567,41.3718,41.3718,21200.0
2006-05-31 14:10:00,63.33,63.37,63.25,63.25,33200.0,41.3783,41.4044,41.326,41.326,33200.0
2006-05-31 14:15:00,63.25,63.3,63.15,63.28,29300.0,41.326,41.3587,41.2607,41.3456,29300.0
2006-05-31 14:20:00,63.28,63.38,63.25,63.34,21100.0,41.3456,41.411,41.326,41.3848,21100.0
2006-05-31 14:25:00,63.33,63.4,63.25,63.28,19400.0,41.3783,41.424,41.326,41.3456,19400.0
2006-05-31 14:30:00,63.29,63.49,63.27,63.49,10800.0,41.3522,41.4828,41.3391,41.4828,10800.0
2006-05-31 14:35:00,63.43,63.43,63.26,63.33,19800.0,41.4436,41.4436,41.3326,41.3783,19800.0
2006-05-31 14:40:00,63.3,63.37,63.28,63.29,14700.0,41.3587,41.4044,41.3456,41.3522,14700.0
2006-05-31 14:45:00,63.29,63.39,63.26,63.32,17000.0,41.3522,41.4175,41.3326,41.3718,17000.0
2006-05-31 14:50:00,63.33,63.33,63.26,63.28,23700.0,41.3783,41.3783,41.3326,41.3456,23700.0
2006-05-31 14:55:00,63.27,63.35,63.27,63.33,11500.0,41.3391,41.3914,41.3391,41.3783,11500.0
2006-05-31 15:00:00,63.34,63.34,63.3,63.33,9300.0,41.3848,41.3848,41.3587,41.3783,9300.0
2006-05-31 15:05:00,63.34,63.35,63.27,63.31,27300.0,41.3848,41.3914,41.3391,41.3652,27300.0
2006-05-31 15:10:00,63.32,63.37,63.31,63.31,16100.0,41.3718,41.4044,41.3652,41.3652,16100.0
2006-05-31 15:15:00,63.31,63.35,63.3,63.35,21000.0,41.3652,41.3914,41.3587,41.3914,21000.0
2006-05-31 15:20:00,63.35,63.49,63.35,63.41,25600.0,41.3914,41.4828,41.3914,41.4306,25600.0
2006-05-31 15:25:00,63.41,63.44,63.4,63.41,27100.0,41.4306,41.4502,41.424,41.4306,27100.0
2006-05-31 15:30:00,63.4,63.41,63.23,63.28,30600.0,41.424,41.4306,41.313,41.3456,30600.0
2006-05-31 15:35:00,63.3,63.3,63.25,63.25,14000.0,41.3587,41.3587,41.326,41.326,14000.0
2006-05-31 15:40:00,63.26,63.45,63.26,63.45,32900.0,41.3326,41.4567,41.3326,41.4567,32900.0
2006-05-31 15:45:00,63.45,63.6,63.43,63.6,28600.0,41.4567,41.5547,41.4436,41.5547,28600.0
2006-05-31 15:50:00,63.57,63.7,63.55,63.58,26700.0,41.5351,41.62,41.522,41.5416,26700.0
2006-05-31 15:55:00,63.58,63.64,63.55,63.58,37600.0,41.5416,41.5808,41.522,41.5416,37600.0
2006-06-01 09:30:00,63.57,63.79,63.57,63.78,22700.0,41.5351,41.6788,41.5351,41.6723,22700.0
2006-06-01 09:35:00,63.78,63.78,63.55,63.58,10700.0,41.6723,41.6723,41.522,41.5416,10700.0
2006-06-01 09:40:00,63.58,63.64,63.55,63.55,24200.0,41.5416,41.5808,41.522,41.522,24200.0
2006-06-01 09:45:00,63.56,64.02,63.55,63.99,18800.0,41.5286,41.8291,41.522,41.8095,18800.0
2006-06-01 09:50:00,63.96,64.06,63.93,63.93,14100.0,41.7899,41.8553,41.7703,41.7703,14100.0
2006-06-01 09:55:00,63.96,63.96,63.75,63.94,10900.0,41.7899,41.7899,41.6527,41.7769,10900.0
2006-06-01 10:00:00,63.94,63.97,63.73,63.75,15800.0,41.7769,41.7965,41.6396,41.6527,15800.0
2006-06-01 10:05:00,63.75,63.75,63.38,63.43,6500.0,41.6527,41.6527,41.411,41.4436,6500.0
2006-06-01 10:10:00,63.45,63.57,63.43,63.54,10300.0,41.4567,41.5351,41.4436,41.5155,10300.0
2006-06-01 10:15:00,63.54,63.61,63.53,63.55,12700.0,41.5155,41.5612,41.509,41.522,12700.0
2006-06-01 10:20:00,63.54,63.54,63.46,63.48,8100.0,41.5155,41.5155,41.4632,41.4763,8100.0
2006-06-01 10:25:00,63.48,63.48,63.43,63.44,10300.0,41.4763,41.4763,41.4436,41.4502,10300.0
2006-06-01 10:30:00,63.44,63.6,63.44,63.58,12600.0,41.4502,41.5547,41.4502,41.5416,12600.0
2006-06-01 10:35:00,63.58,63.63,63.54,63.63,6300.0,41.5416,41.5743,41.5155,41.5743,6300.0
2006-06-01 10:40:00,63.63,63.79,63.56,63.68,13200.0,41.5743,41.6788,41.5286,41.607,13200.0
2006-06-01 10:45:00,63.65,63.65,63.5,63.61,6600.0,41.5874,41.5874,41.4894,41.5612,6600.0
2006-06-01 10:50:00,63.58,63.58,63.5,63.56,8600.0,41.5416,41.5416,41.4894,41.5286,8600.0
2006-06-01 10:55:00,63.55,63.57,63.5,63.5,2800.0,41.522,41.5351,41.4894,41.4894,2800.0
2006-06-01 11:00:00,63.5,63.59,63.5,63.57,10500.0,41.4894,41.5482,41.4894,41.5351,10500.0
2006-06-01 11:05:00,63.57,63.68,63.57,63.66,6400.0,41.5351,41.607,41.5351,41.5939,6400.0
2006-06-01 11:10:00,63.66,63.68,63.64,63.67,8000.0,41.5939,41.607,41.5808,41.6004,8000.0
2006-06-01 11:15:00,63.67,63.69,63.64,63.65,3500.0,41.6004,41.6135,41.5808,41.5874,3500.0
2006-06-01 11:20:00,63.65,63.7,63.65,63.67,7300.0,41.5874,41.62,41.5874,41.6004,7300.0
2006-06-01 11:25:00,63.65,63.69,63.64,63.69,8300.0,41.5874,41.6135,41.5808,41.6135,8300.0
2006-06-01 11:30:00,63.67,63.74,63.65,63.74,4300.0,41.6004,41.6462,41.5874,41.6462,4300.0
2006-06-01 11:35:00,63.72,63.73,63.7,63.7,9400.0,41.6331,41.6396,41.62,41.62,9400.0
2006-06-01 11:40:00,63.7,63.7,63.59,63.59,7000.0,41.62,41.62,41.5482,41.5482,7000.0
2006-06-01 11:45:00,63.58,63.61,63.57,63.61,15800.0,41.5416,41.5612,41.5351,41.5612,15800.0
2006-06-01 11:50:00,63.6,63.66,63.6,63.62,50700.0,41.5547,41.5939,41.5547,41.5678,50700.0
2006-06-01 11:55:00,63.6,63.61,63.56,63.6,17100.0,41.5547,41.5612,41.5286,41.5547,17100.0
2006-06-01 12:00:00,63.6,63.65,63.56,63.61,6000.0,41.5547,41.5874,41.5286,41.5612,6000.0
2006-06-01 12:05:00,63.62,63.66,63.61,63.65,5100.0,41.5678,41.5939,41.5612,41.5874,5100.0
2006-06-01 12:10:00,63.68,63.68,63.66,63.67,7100.0,41.607,41.607,41.5939,41.6004,7100.0
2006-06-01 12:15:00,63.67,63.75,63.67,63.75,6500.0,41.6004,41.6527,41.6004,41.6527,6500.0
2006-06-01 12:20:00,63.78,63.83,63.77,63.81,5100.0,41.6723,41.705,41.6658,41.6919,5100.0
2006-06-01 12:25:00,63.82,63.83,63.79,63.81,2600.0,41.6984,41.705,41.6788,41.6919,2600.0
2006-06-01 12:30:00,63.81,63.84,63.76,63.83,7800.0,41.6919,41.7115,41.6592,41.705,7800.0
2006-06-01 12:35:00,63.83,63.9,63.79,63.79,7500.0,41.705,41.7507,41.6788,41.6788,7500.0
2006-06-01 12:40:00,63.79,63.82,63.7,63.7,7000.0,41.6788,41.6984,41.62,41.62,7000.0
2006-06-01 12:45:00,63.7,63.75,63.7,63.74,3100.0,41.62,41.6527,41.62,41.6462,3100.0
2006-06-01 12:50:00,63.78,63.86,63.78,63.8,8800.0,41.6723,41.7246,41.6723,41.6854,8800.0
2006-06-01 12:55:00,63.8,63.8,63.75,63.75,6400.0,41.6854,41.6854,41.6527,41.6527,6400.0
2006-06-01 13:00:00,63.75,63.77,63.71,63.76,6400.0,41.6527,41.6658,41.6266,41.6592,6400.0
2006-06-01 13:05:00,63.76,63.77,63.72,63.76,3300.0,41.6592,41.6658,41.6331,41.6592,3300.0
2006-06-01 13:10:00,63.75,63.75,63.7,63.7,4300.0,41.6527,41.6527,41.62,41.62,4300.0
2006-06-01 13:15:00,63.71,63.74,63.71,63.72,1800.0,41.6266,41.6462,41.6266,41.6331,1800.0
2006-06-01 13:20:00,63.72,63.73,63.72,63.73,5200.0,41.6331,41.6396,41.6331,41.6396,5200.0
2006-06-01 13:25:00,63.73,63.79,63.72,63.75,8300.0,41.6396,41.6788,41.6331,41.6527,8300.0
2006-06-01 13:30:00,63.78,63.81,63.78,63.81,1300.0,41.6723,41.6919,41.6723,41.6919,1300.0
2006-06-01 13:35:00,63.81,63.84,63.8,63.84,9700.0,41.6919,41.7115,41.6854,41.7115,9700.0
2006-06-01 13:40:00,63.86,63.89,63.84,63.88,12300.0,41.7246,41.7442,41.7115,41.7377,12300.0
2006-06-01 13:45:00,63.91,63.93,63.86,63.9,12800.0,41.7573,41.7703,41.7246,41.7507,12800.0
2006-06-01 13:50:00,63.9,63.97,63.9,63.97,16500.0,41.7507,41.7965,41.7507,41.7965,16500.0
2006-06-01 13:55:00,63.96,64.07,63.96,64.03,12700.0,41.7899,41.8618,41.7899,41.8357,12700.0
2006-06-01 14:00:00,64.03,64.13,64.0,64.08,24500.0,41.8357,41.901,41.8161,41.8683,24500.0
2006-06-01 14:05:00,64.08,64.11,63.94,63.97,13400.0,41.8683,41.8879,41.7769,41.7965,13400.0
2006-06-01 14:10:00,63.97,63.98,63.91,63.98,12000.0,41.7965,41.803,41.7573,41.803,12000.0
2006-06-01 14:15:00,63.99,64.23,63.99,64.19,16800.0,41.8095,41.9663,41.8095,41.9402,16800.0
2006-06-01 14:20:00,64.19,64.3,64.19,64.28,28500.0,41.9402,42.0121,41.9402,41.999,28500.0
2006-06-01 14:25:00,64.28,64.28,64.22,64.22,3500.0,41.999,41.999,41.9598,41.9598,3500.0
2006-06-01 14:30:00,64.2,64.25,64.2,64.23,12400.0,41.9467,41.9794,41.9467,41.9663,12400.0
2006-06-01 14:35:00,64.22,64.26,64.21,64.25,12500.0,41.9598,41.9859,41.9533,41.9794,12500.0
2006-06-01 14:40:00,64.25,64.27,64.23,64.27,10500.0,41.9794,41.9925,41.9663,41.9925,10500.0
2006-06-01 14:45:00,64.27,64.38,64.27,64.35,17600.0,41.9925,42.0643,41.9925,42.0447,17600.0
2006-06-01 14:50:00,64.35,64.38,64.35,64.35,12400.0,42.0447,42.0643,42.0447,42.0447,12400.0
2006-06-01 14:55:00,64.35,64.38,64.35,64.36,9500.0,42.0447,42.0643,42.0447,42.0513,9500.0
2006-06-01 15:00:00,64.35,64.37,64.35,64.35,13900.0,42.0447,42.0578,42.0447,42.0447,13900.0
2006-06-01 15:05:00,64.35,64.36,64.28,64.3,21600.0,42.0447,42.0513,41.999,42.0121,21600.0
2006-06-01 15:10:00,64.28,64.31,64.24,64.26,15200.0,41.999,42.0186,41.9729,41.9859,15200.0
2006-06-01 15:15:00,64.26,64.3,64.24,64.3,24200.0,41.9859,42.0121,41.9729,42.0121,24200.0
2006-06-01 15:20:00,64.3,64.4,64.27,64.39,22500.0,42.0121,42.0774,41.9925,42.0709,22500.0
2006-06-01 15:25:00,64.4,64.4,64.33,64.33,17300.0,42.0774,42.0774,42.0317,42.0317,17300.0
2006-06-01 15:30:00,64.35,64.35,64.29,64.31,32300.0,42.0447,42.0447,42.0055,42.0186,32300.0
2006-06-01 15:35:00,64.33,64.39,64.31,64.38,16700.0,42.0317,42.0709,42.0186,42.0643,16700.0
2006-06-01 15:40:00,64.38,64.46,64.38,64.41,17300.0,42.0643,42.1166,42.0643,42.0839,17300.0
2006-06-01 15:45:00,64.41,64.63,64.39,64.5,37000.0,42.0839,42.2277,42.0709,42.1427,37000.0
2006-06-01 15:50:00,64.56,64.59,64.47,64.48,34200.0,42.1819,42.2015,42.1231,42.1297,34200.0
2006-06-01 15:55:00,64.49,64.52,64.45,64.5,35800.0,42.1362,42.1558,42.1101,42.1427,35800.0
2006-06-02 09:30:00,64.45,64.55,64.45,64.55,29400.0,42.1101,42.1754,42.1101,42.1754,29400.0
2006-06-02 09:35:00,64.67,64.86,64.67,64.75,19300.0,42.2538,42.378,42.2538,42.3061,19300.0
2006-06-02 09:40:00,64.79,65.0,64.79,64.8,38000.0,42.3322,42.4694,42.3322,42.3388,38000.0
2006-06-02 09:45:00,64.81,64.88,64.72,64.72,19800.0,42.3453,42.391,42.2865,42.2865,19800.0
2006-06-02 09:50:00,64.73,64.76,64.45,64.5,19700.0,42.293,42.3126,42.1101,42.1427,19700.0
2006-06-02 09:55:00,64.49,64.5,64.21,64.46,18200.0,42.1362,42.1427,41.9533,42.1166,18200.0
2006-06-02 10:00:00,64.49,64.55,64.38,64.45,23900.0,42.1362,42.1754,42.0643,42.1101,23900.0
2006-06-02 10:05:00,64.46,64.62,64.44,64.6,25600.0,42.1166,42.2211,42.1035,42.2081,25600.0
2006-06-02 10:10:00,64.57,64.64,64.46,64.47,16100.0,42.1885,42.2342,42.1166,42.1231,16100.0
2006-06-02 10:15:00,64.47,64.63,64.44,64.51,15500.0,42.1231,42.2277,42.1035,42.1493,15500.0
2006-06-02 10:20:00,64.54,64.62,64.5,64.54,12800.0,42.1689,42.2211,42.1427,42.1689,12800.0
2006-06-02 10:25:00,64.54,64.64,64.51,64.6,9600.0,42.1689,42.2342,42.1493,42.2081,9600.0
2006-06-02 10:30:00,64.6,64.66,64.56,64.6,15100.0,42.2081,42.2473,42.1819,42.2081,15100.0
2006-06-02 10:35:00,64.55,64.58,64.5,64.51,10700.0,42.1754,42.195,42.1427,42.1493,10700.0
2006-06-02 10:40:00,64.5,64.51,64.41,64.45,17800.0,42.1427,42.1493,42.0839,42.1101,17800.0
2006-06-02 10:45:00,64.45,64.58,64.43,64.56,14600.0,42.1101,42.195,42.097,42.1819,14600.0
2006-06-02 10:50:00,64.55,64.55,64.46,64.46,10200.0,42.1754,42.1754,42.1166,42.1166,10200.0
2006-06-02 10:55:00,64.47,64.48,64.4,64.42,16600.0,42.1231,42.1297,42.0774,42.0905,16600.0
2006-06-02 11:00:00,64.44,64.49,64.33,64.33,14300.0,42.1035,42.1362,42.0317,42.0317,14300.0
2006-06-02 11:05:00,64.32,64.38,64.24,64.37,22600.0,42.0251,42.0643,41.9729,42.0578,22600.0
2006-06-02 11:10:00,64.4,64.41,64.23,64.29,8700.0,42.0774,42.0839,41.9663,42.0055,8700.0
2006-06-02 11:15:00,64.32,64.32,64.25,64.25,10800.0,42.0251,42.0251,41.9794,41.9794,10800.0
2006-06-02 11:20:00,64.25,64.29,64.22,64.29,19300.0,41.9794,42.0055,41.9598,42.0055,19300.0
2006-06-02 11:25:00,64.3,64.33,64.17,64.21,20500.0,42.0121,42.0317,41.9271,41.9533,20500.0
2006-06-02 11:30:00,64.22,64.27,64.15,64.15,12600.0,41.9598,41.9925,41.9141,41.9141,12600.0
2006-06-02 11:35:00,64.16,64.21,64.09,64.2,23300.0,41.9206,41.9533,41.8749,41.9467,23300.0
2006-06-02 11:40:00,64.21,64.23,64.02,64.02,11800.0,41.9533,41.9663,41.8291,41.8291,11800.0
2006-06-02 11:45:00,63.97,64.0,63.89,63.98,12200.0,41.7965,41.8161,41.7442,41.803,12200.0
2006-06-02 11:50:00,63.97,64.02,63.87,64.02,10900.0,41.7965,41.8291,41.7311,41.8291,10900.0
2006-06-02 11:55:00,64.01,64.04,64.0,64.01,6700.0,41.8226,41.8422,41.8161,41.8226,6700.0
2006-06-02 12:00:00,64.01,64.05,63.94,63.97,21100.0,41.8226,41.8487,41.7769,41.7965,21100.0
2006-06-02 12:05:00,63.97,64.04,63.88,64.04,20300.0,41.7965,41.8422,41.7377,41.8422,20300.0
2006-06-02 12:10:00,64.04,64.07,63.97,63.97,8400.0,41.8422,41.8618,41.7965,41.7965,8400.0
2006-06-02 12:15:00,63.96,63.96,63.91,63.92,6200.0,41.7899,41.7899,41.7573,41.7638,6200.0
2006-06-02 12:20:00,63.92,64.02,63.92,64.01,8700.0,41.7638,41.8291,41.7638,41.8226,8700.0
2006-06-02 12:25:00,64.02,64.04,63.95,63.95,11000.0,41.8291,41.8422,41.7834,41.7834,11000.0
2006-06-02 12:30:00,63.94,63.94,63.9,63.91,7800.0,41.7769,41.7769,41.7507,41.7573,7800.0
2006-06-02 12:35:00,63.93,63.97,63.9,63.9,10700.0,41.7703,41.7965,41.7507,41.7507,10700.0
2006-06-02 12:40:00,63.89,63.89,63.86,63.87,4000.0,41.7442,41.7442,41.7246,41.7311,4000.0
2006-06-02 12:45:00,63.87,63.9,63.87,63.87,4200.0,41.7311,41.7507,41.7311,41.7311,4200.0
2006-06-02 12:50:00,63.88,63.93,63.87,63.89,20400.0,41.7377,41.7703,41.7311,41.7442,20400.0
2006-06-02 12:55:00,63.89,63.9,63.72,63.8,31400.0,41.7442,41.7507,41.6331,41.6854,31400.0
2006-06-02 13:00:00,63.8,63.88,63.8,63.88,6700.0,41.6854,41.7377,41.6854,41.7377,6700.0
2006-06-02 13:05:00,63.85,63.9,63.81,63.84,6800.0,41.718,41.7507,41.6919,41.7115,6800.0
2006-06-02 13:10:00,63.86,63.86,63.8,63.8,13900.0,41.7246,41.7246,41.6854,41.6854,13900.0
2006-06-02 13:15:00,63.81,63.9,63.81,63.9,3700.0,41.6919,41.7507,41.6919,41.7507,3700.0
2006-06-02 13:20:00,63.87,63.9,63.8,63.8,5100.0,41.7311,41.7507,41.6854,41.6854,5100.0
2006-06-02 13:25:00,63.8,63.93,63.8,63.84,10900.0,41.6854,41.7703,41.6854,41.7115,10900.0
2006-06-02 13:30:00,63.88,63.89,63.77,63.85,12000.0,41.7377,41.7442,41.6658,41.718,12000.0
2006-06-02 13:35:00,63.85,63.89,63.82,63.83,9600.0,41.718,41.7442,41.6984,41.705,9600.0
2006-06-02 13:40:00,63.83,63.86,63.78,63.79,9400.0,41.705,41.7246,41.6723,41.6788,9400.0
2006-06-02 13:45:00,63.79,63.82,63.74,63.82,6400.0,41.6788,41.6984,41.6462,41.6984,6400.0
2006-06-02 13:50:00,63.79,63.88,63.79,63.79,9300.0,41.6788,41.7377,41.6788,41.6788,9300.0
2006-06-02 13:55:00,63.8,63.81,63.75,63.81,2500.0,41.6854,41.6919,41.6527,41.6919,2500.0
2006-06-02 14:00:00,63.8,63.92,63.8,63.85,16600.0,41.6854,41.7638,41.6854,41.718,16600.0
2006-06-02 14:05:00,63.85,63.86,63.8,63.83,14000.0,41.718,41.7246,41.6854,41.705,14000.0
2006-06-02 14:10:00,63.83,63.89,63.82,63.84,7400.0,41.705,41.7442,41.6984,41.7115,7400.0
2006-06-02 14:15:00,63.84,63.84,63.75,63.79,5800.0,41.7115,41.7115,41.6527,41.6788,5800.0
2006-06-02 14:20:00,63.78,63.79,63.75,63.75,5300.0,41.6723,41.6788,41.6527,41.6527,5300.0
2006-06-02 14:25:00,63.75,63.75,63.67,63.68,10400.0,41.6527,41.6527,41.6004,41.607,10400.0
2006-06-02 14:30:00,63.68,63.9,63.68,63.85,10400.0,41.607,41.7507,41.607,41.718,10400.0
2006-06-02 14:35:00,63.86,63.93,63.84,63.92,10800.0,41.7246,41.7703,41.7115,41.7638,10800.0
2006-06-02 14:40:00,63.92,63.92,63.82,63.82,7400.0,41.7638,41.7638,41.6984,41.6984,7400.0
2006-06-02 14:45:00,63.82,63.92,63.82,63.92,5600.0,41.6984,41.7638,41.6984,41.7638,5600.0
2006-06-02 14:50:00,63.91,63.99,63.87,63.91,11000.0,41.7573,41.8095,41.7311,41.7573,11000.0
2006-06-02 14:55:00,63.91,63.91,63.88,63.9,1900.0,41.7573,41.7573,41.7377,41.7507,1900.0
2006-06-02 15:00:00,63.91,63.93,63.85,63.85,9000.0,41.7573,41.7703,41.718,41.718,9000.0
2006-06-02 15:05:00,63.85,63.87,63.78,63.86,11900.0,41.718,41.7311,41.6723,41.7246,11900.0
2006-06-02 15:10:00,63.87,63.94,63.84,63.93,4800.0,41.7311,41.7769,41.7115,41.7703,4800.0
2006-06-02 15:15:00,63.93,64.03,63.93,64.01,12800.0,41.7703,41.8357,41.7703,41.8226,12800.0
2006-06-02 15:20:00,64.0,64.06,64.0,64.01,7700.0,41.8161,41.8553,41.8161,41.8226,7700.0
2006-06-02 15:25:00,64.03,64.08,63.96,64.08,10700.0,41.8357,41.8683,41.7899,41.8683,10700.0
2006-06-02 15:30:00,64.1,64.23,64.08,64.22,22800.0,41.8814,41.9663,41.8683,41.9598,22800.0
2006-06-02 15:35:00,64.22,64.3,64.2,64.22,22800.0,41.9598,42.0121,41.9467,41.9598,22800.0
2006-06-02 15:40:00,64.21,64.29,64.13,64.14,18100.0,41.9533,42.0055,41.901,41.9075,18100.0
2006-06-02 15:45:00,64.14,64.14,63.87,63.87,21200.0,41.9075,41.9075,41.7311,41.7311,21200.0
2006-06-02 15:50:00,63.88,63.97,63.87,63.94,32200.0,41.7377,41.7965,41.7311,41.7769,32200.0
2006-06-02 15:55:00,63.94,64.07,63.94,64.06,22300.0,41.7769,41.8618,41.7769,41.8553,22300.0
2006-06-05 09:30:00,63.83,63.95,63.79,63.9,19400.0,41.705,41.7834,41.6788,41.7507,19400.0
2006-06-05 09:35:00,63.9,64.0,63.8,63.98,6200.0,41.7507,41.8161,41.6854,41.803,6200.0
2006-06-05 09:40:00,63.96,64.05,63.94,64.01,16500.0,41.7899,41.8487,41.7769,41.8226,16500.0
2006-06-05 09:45:00,64.01,64.03,63.92,64.0,11200.0,41.8226,41.8357,41.7638,41.8161,11200.0
2006-06-05 09:50:00,64.01,64.08,64.01,64.05,10600.0,41.8226,41.8683,41.8226,41.8487,10600.0
2006-06-05 09:55:00,64.06,64.07,64.0,64.06,7600.0,41.8553,41.8618,41.8161,41.8553,7600.0
2006-06-05 10:00:00,64.03,64.03,63.95,63.95,24600.0,41.8357,41.8357,41.7834,41.7834,24600.0
2006-06-05 10:05:00,63.95,64.01,63.95,64.01,10300.0,41.7834,41.8226,41.7834,41.8226,10300.0
2006-06-05 10:10:00,64.0,64.05,64.0,64.01,18500.0,41.8161,41.8487,41.8161,41.8226,18500.0
2006-06-05 10:15:00,64.02,64.16,64.02,64.1,14800.0,41.8291,41.9206,41.8291,41.8814,14800.0
2006-06-05 10:20:00,64.1,64.21,64.06,64.15,17600.0,41.8814,41.9533,41.8553,41.9141,17600.0
2006-06-05 10:25:00,64.13,64.13,64.06,64.08,8800.0,41.901,41.901,41.8553,41.8683,8800.0
2006-06-05 10:30:00,64.08,64.12,64.02,64.06,10100.0,41.8683,41.8945,41.8291,41.8553,10100.0
2006-06-05 10:35:00,64.06,64.1,64.03,64.07,9700.0,41.8553,41.8814,41.8357,41.8618,9700.0
2006-06-05 10:40:00,64.07,64.07,64.0,64.05,8900.0,41.8618,41.8618,41.8161,41.8487,8900.0
2006-06-05 10:45:00,64.06,64.1,64.02,64.06,12000.0,41.8553,41.8814,41.8291,41.8553,12000.0
2006-06-05 10:50:00,64.07,64.12,64.04,64.08,11200.0,41.8618,41.8945,41.8422,41.8683,11200.0
2006-06-05 10:55:00,64.07,64.09,64.02,64.02,7900.0,41.8618,41.8749,41.8291,41.8291,7900.0
2006-06-05 11:00:00,64.0,64.09,64.0,64.09,6000.0,41.8161,41.8749,41.8161,41.8749,6000.0
2006-06-05 11:05:00,64.08,64.13,64.06,64.1,8100.0,41.8683,41.901,41.8553,41.8814,8100.0
2006-06-05 11:10:00,64.1,64.12,64.09,64.12,6900.0,41.8814,41.8945,41.8749,41.8945,6900.0
2006-06-05 11:15:00,64.11,64.11,64.05,64.06,15100.0,41.8879,41.8879,41.8487,41.8553,15100.0
2006-06-05 11:20:00,64.05,64.14,64.05,64.14,21300.0,41.8487,41.9075,41.8487,41.9075,21300.0
2006-06-05 11:25:00,64.15,64.2,64.13,64.2,18200.0,41.9141,41.9467,41.901,41.9467,18200.0
2006-06-05 11:30:00,64.19,64.19,64.11,64.15,8500.0,41.9402,41.9402,41.8879,41.9141,8500.0
2006-06-05 11:35:00,64.15,64.17,64.08,64.11,9400.0,41.9141,41.9271,41.8683,41.8879,9400.0
2006-06-05 11:40:00,64.09,64.13,64.09,64.1,7000.0,41.8749,41.901,41.8749,41.8814,7000.0
2006-06-05 11:45:00,64.1,64.12,64.04,64.08,9200.0,41.8814,41.8945,41.8422,41.8683,9200.0
2006-06-05 11:50:00,64.08,64.1,64.05,64.07,10700.0,41.8683,41.8814,41.8487,41.8618,10700.0
2006-06-05 11:55:00,64.06,64.08,64.05,64.08,8000.0,41.8553,41.8683,41.8487,41.8683,8000.0
2006-06-05 12:00:00,64.06,64.07,64.0,64.0,22100.0,41.8553,41.8618,41.8161,41.8161,22100.0
2006-06-05 12:05:00,64.0,64.07,64.0,64.06,12900.0,41.8161,41.8618,41.8161,41.8553,12900.0
2006-06-05 12:10:00,64.05,64.05,64.0,64.02,7900.0,41.8487,41.8487,41.8161,41.8291,7900.0
2006-06-05 12:15:00,64.01,64.1,64.0,64.1,4900.0,41.8226,41.8814,41.8161,41.8814,4900.0
2006-06-05 12:20:00,64.09,64.1,64.07,64.07,5300.0,41.8749,41.8814,41.8618,41.8618,5300.0
2006-06-05 12:25:00,64.07,64.11,64.07,64.1,9500.0,41.8618,41.8879,41.8618,41.8814,9500.0
2006-06-05 12:30:00,64.1,64.15,64.06,64.12,8500.0,41.8814,41.9141,41.8553,41.8945,8500.0
2006-06-05 12:35:00,64.14,64.19,64.13,64.18,6600.0,41.9075,41.9402,41.901,41.9337,6600.0
2006-06-05 12:40:00,64.18,64.2,64.12,64.12,7300.0,41.9337,41.9467,41.8945,41.8945,7300.0
2006-06-05 12:45:00,64.12,64.13,64.12,64.13,7200.0,41.8945,41.901,41.8945,41.901,7200.0
2006-06-05 12:50:00,64.12,64.18,64.11,64.11,17600.0,41.8945,41.9337,41.8879,41.8879,17600.0
2006-06-05 12:55:00,64.11,64.15,64.11,64.12,8200.0,41.8879,41.9141,41.8879,41.8945,8200.0
2006-06-05 13:00:00,64.12,64.13,64.12,64.13,2100.0,41.8945,41.901,41.8945,41.901,2100.0
2006-06-05 13:05:00,64.14,64.16,64.13,64.15,8300.0,41.9075,41.9206,41.901,41.9141,8300.0
2006-06-05 13:10:00,64.15,64.17,64.11,64.15,11700.0,41.9141,41.9271,41.8879,41.9141,11700.0
2006-06-05 13:15:00,64.15,64.17,64.11,64.17,17700.0,41.9141,41.9271,41.8879,41.9271,17700.0
2006-06-05 13:20:00,64.17,64.17,64.11,64.15,15800.0,41.9271,41.9271,41.8879,41.9141,15800.0
2006-06-05 13:25:00,64.14,64.19,64.14,64.18,3100.0,41.9075,41.9402,41.9075,41.9337,3100.0
2006-06-05 13:30:00,64.18,64.21,64.15,64.19,8000.0,41.9337,41.9533,41.9141,41.9402,8000.0
2006-06-05 13:35:00,64.18,64.2,64.15,64.17,9000.0,41.9337,41.9467,41.9141,41.9271,9000.0
2006-06-05 13:40:00,64.16,64.16,64.14,64.15,7300.0,41.9206,41.9206,41.9075,41.9141,7300.0
2006-06-05 13:45:00,64.16,64.16,64.11,64.12,10100.0,41.9206,41.9206,41.8879,41.8945,10100.0
2006-06-05 13:50:00,64.12,64.19,64.11,64.19,14100.0,41.8945,41.9402,41.8879,41.9402,14100.0
2006-06-05 13:55:00,64.19,64.23,64.17,64.2,5300.0,41.9402,41.9663,41.9271,41.9467,5300.0
2006-06-05 14:00:00,64.19,64.21,64.1,64.1,18100.0,41.9402,41.9533,41.8814,41.8814,18100.0
2006-06-05 14:05:00,64.1,64.11,64.05,64.06,19500.0,41.8814,41.8879,41.8487,41.8553,19500.0
2006-06-05 14:10:00,64.06,64.12,64.06,64.07,20100.0,41.8553,41.8945,41.8553,41.8618,20100.0
2006-06-05 14:15:00,64.08,64.08,64.0,64.0,22300.0,41.8683,41.8683,41.8161,41.8161,22300.0
2006-06-05 14:20:00,64.0,64.09,63.95,64.05,23900.0,41.8161,41.8749,41.7834,41.8487,23900.0
2006-06-05 14:25:00,64.05,64.1,64.02,64.06,8200.0,41.8487,41.8814,41.8291,41.8553,8200.0
2006-06-05 14:30:00,64.06,64.06,63.87,63.95,21800.0,41.8553,41.8553,41.7311,41.7834,21800.0
2006-06-05 14:35:00,63.93,63.94,63.83,63.86,16800.0,41.7703,41.7769,41.705,41.7246,16800.0
2006-06-05 14:40:00,63.86,64.0,63.83,63.92,15600.0,41.7246,41.8161,41.705,41.7638,15600.0
2006-06-05 14:45:00,63.93,64.12,63.92,64.06,14400.0,41.7703,41.8945,41.7638,41.8553,14400.0
2006-06-05 14:50:00,64.06,64.06,64.0,64.02,12700.0,41.8553,41.8553,41.8161,41.8291,12700.0
2006-06-05 14:55:00,64.02,64.11,64.0,64.0,16800.0,41.8291,41.8879,41.8161,41.8161,16800.0
2006-06-05 15:00:00,64.0,64.0,63.92,63.97,9300.0,41.8161,41.8161,41.7638,41.7965,9300.0
2006-06-05 15:05:00,63.97,64.02,63.85,63.96,11200.0,41.7965,41.8291,41.718,41.7899,11200.0
2006-06-05 15:10:00,63.97,63.97,63.77,63.77,17200.0,41.7965,41.7965,41.6658,41.6658,17200.0
2006-06-05 15:15:00,63.76,64.06,63.76,64.06,13300.0,41.6592,41.8553,41.6592,41.8553,13300.0
2006-06-05 15:20:00,64.06,64.08,63.93,63.94,18700.0,41.8553,41.8683,41.7703,41.7769,18700.0
2006-06-05 15:25:00,63.94,63.96,63.81,63.81,20900.0,41.7769,41.7899,41.6919,41.6919,20900.0
2006-06-05 15:30:00,63.81,63.9,63.81,63.82,12000.0,41.6919,41.7507,41.6919,41.6984,12000.0
2006-06-05 15:35:00,63.82,63.95,63.78,63.93,17300.0,41.6984,41.7834,41.6723,41.7703,17300.0
2006-06-05 15:40:00,63.93,63.93,63.71,63.81,19000.0,41.7703,41.7703,41.6266,41.6919,19000.0
2006-06-05 15:45:00,63.83,63.83,63.52,63.52,23100.0,41.705,41.705,41.5024,41.5024,23100.0
2006-06-05 15:50:00,63.52,63.66,63.5,63.65,23100.0,41.5024,41.5939,41.4894,41.5874,23100.0
2006-06-05 15:55:00,63.64,63.74,63.64,63.74,55600.0,41.5808,41.6462,41.5808,41.6462,55600.0
2006-06-06 09:30:00,63.75,63.81,63.57,63.58,18500.0,41.6527,41.6919,41.5351,41.5416,18500.0
2006-06-06 09:35:00,63.65,63.95,63.65,63.77,10500.0,41.5874,41.7834,41.5874,41.6658,10500.0
2006-06-06 09:40:00,63.66,63.66,63.5,63.63,9500.0,41.5939,41.5939,41.4894,41.5743,9500.0
2006-06-06 09:45:00,63.62,63.63,63.39,63.39,19100.0,41.5678,41.5743,41.4175,41.4175,19100.0
2006-06-06 09:50:00,63.35,63.65,63.31,63.5,26400.0,41.3914,41.5874,41.3652,41.4894,26400.0
2006-06-06 09:55:00,63.51,63.51,63.27,63.28,9300.0,41.4959,41.4959,41.3391,41.3456,9300.0
2006-06-06 10:00:00,63.23,63.28,63.08,63.12,21500.0,41.313,41.3456,41.215,41.2411,21500.0
2006-06-06 10:05:00,63.12,63.2,63.06,63.18,11300.0,41.2411,41.2934,41.2019,41.2803,11300.0
2006-06-06 10:10:00,63.26,63.29,63.17,63.23,5200.0,41.3326,41.3522,41.2738,41.313,5200.0
2006-06-06 10:15:00,63.2,63.32,63.2,63.32,6700.0,41.2934,41.3718,41.2934,41.3718,6700.0
2006-06-06 10:20:00,63.27,63.36,63.21,63.3,7100.0,41.3391,41.3979,41.2999,41.3587,7100.0
2006-06-06 10:25:00,63.25,63.26,63.2,63.2,17300.0,41.326,41.3326,41.2934,41.2934,17300.0
2006-06-06 10:30:00,63.2,63.21,63.11,63.11,5000.0,41.2934,41.2999,41.2346,41.2346,5000.0
2006-06-06 10:35:00,63.11,63.12,63.0,63.0,15100.0,41.2346,41.2411,41.1627,41.1627,15100.0
2006-06-06 10:40:00,63.0,63.0,62.5,62.85,29700.0,41.1627,41.1627,40.836,41.0647,29700.0
2006-06-06 10:45:00,62.84,62.95,62.74,62.74,18600.0,41.0581,41.13,40.9928,40.9928,18600.0
2006-06-06 10:50:00,62.75,62.86,62.73,62.81,7500.0,40.9993,41.0712,40.9863,41.0385,7500.0
2006-06-06 10:55:00,62.82,62.85,62.65,62.71,10900.0,41.0451,41.0647,40.934,40.9732,10900.0
2006-06-06 11:00:00,62.7,62.76,62.61,62.67,22600.0,40.9667,41.0059,40.9079,40.9471,22600.0
2006-06-06 11:05:00,62.66,62.75,62.66,62.75,21600.0,40.9405,40.9993,40.9405,40.9993,21600.0
2006-06-06 11:10:00,62.75,62.77,62.51,62.57,22600.0,40.9993,41.0124,40.8425,40.8817,22600.0
2006-06-06 11:15:00,62.58,62.58,62.5,62.58,12900.0,40.8883,40.8883,40.836,40.8883,12900.0
2006-06-06 11:20:00,62.6,62.67,62.58,62.64,11000.0,40.9013,40.9471,40.8883,40.9275,11000.0
2006-06-06 11:25:00,62.64,62.67,62.6,62.61,8900.0,40.9275,40.9471,40.9013,40.9079,8900.0
2006-06-06 11:30:00,62.65,62.71,62.64,62.7,10100.0,40.934,40.9732,40.9275,40.9667,10100.0
2006-06-06 11:35:00,62.7,62.8,62.68,62.75,17600.0,40.9667,41.032,40.9536,40.9993,17600.0
2006-06-06 11:40:00,62.75,62.85,62.72,62.75,14200.0,40.9993,41.0647,40.9797,40.9993,14200.0
2006-06-06 11:45:00,62.75,62.82,62.69,62.82,19200.0,40.9993,41.0451,40.9601,41.0451,19200.0
2006-06-06 11:50:00,62.83,62.91,62.73,62.73,79300.0,41.0516,41.1039,40.9863,40.9863,79300.0
2006-06-06 11:55:00,62.73,62.79,62.66,62.78,13100.0,40.9863,41.0255,40.9405,41.0189,13100.0
2006-06-06 12:00:00,62.78,62.79,62.78,62.79,7300.0,41.0189,41.0255,41.0189,41.0255,7300.0
2006-06-06 12:05:00,62.8,62.91,62.78,62.89,14000.0,41.032,41.1039,41.0189,41.0908,14000.0
2006-06-06 12:10:00,62.87,63.1,62.87,63.05,15600.0,41.0777,41.228,41.0777,41.1953,15600.0
2006-06-06 12:15:00,63.03,63.15,63.02,63.03,15500.0,41.1823,41.2607,41.1757,41.1823,15500.0
2006-06-06 12:20:00,63.0,63.0,62.9,62.98,15200.0,41.1627,41.1627,41.0973,41.1496,15200.0
2006-06-06 12:25:00,62.97,62.99,62.95,62.95,7300.0,41.1431,41.1561,41.13,41.13,7300.0
2006-06-06 12:30:00,62.93,63.08,62.93,63.04,10700.0,41.1169,41.215,41.1169,41.1888,10700.0
2006-06-06 12:35:00,63.04,63.09,63.02,63.09,10600.0,41.1888,41.2215,41.1757,41.2215,10600.0
2006-06-06 12:40:00,63.05,63.19,63.05,63.11,11000.0,41.1953,41.2868,41.1953,41.2346,11000.0
2006-06-06 12:45:00,63.12,63.13,63.04,63.05,7300.0,41.2411,41.2476,41.1888,41.1953,7300.0
2006-06-06 12:50:00,63.05,63.09,63.02,63.06,9500.0,41.1953,41.2215,41.1757,41.2019,9500.0
2006-06-06 12:55:00,63.02,63.23,63.02,63.2,14300.0,41.1757,41.313,41.1757,41.2934,14300.0
2006-06-06 13:00:00,63.17,63.17,63.05,63.05,15300.0,41.2738,41.2738,41.1953,41.1953,15300.0
2006-06-06 13:05:00,63.05,63.16,63.05,63.11,12500.0,41.1953,41.2672,41.1953,41.2346,12500.0
2006-06-06 13:10:00,63.1,63.11,63.05,63.09,21700.0,41.228,41.2346,41.1953,41.2215,21700.0
2006-06-06 13:15:00,63.1,63.17,63.09,63.13,11200.0,41.228,41.2738,41.2215,41.2476,11200.0
2006-06-06 13:20:00,63.15,63.31,63.11,63.3,14300.0,41.2607,41.3652,41.2346,41.3587,14300.0
2006-06-06 13:25:00,63.31,63.31,63.2,63.24,15800.0,41.3652,41.3652,41.2934,41.3195,15800.0
2006-06-06 13:30:00,63.18,63.25,63.17,63.22,8000.0,41.2803,41.326,41.2738,41.3064,8000.0
2006-06-06 13:35:00,63.22,63.25,63.13,63.22,14000.0,41.3064,41.326,41.2476,41.3064,14000.0
2006-06-06 13:40:00,63.22,63.23,63.08,63.12,22600.0,41.3064,41.313,41.215,41.2411,22600.0
2006-06-06 13:45:00,63.13,63.19,63.11,63.19,21400.0,41.2476,41.2868,41.2346,41.2868,21400.0
2006-06-06 13:50:00,63.19,63.29,63.19,63.29,9100.0,41.2868,41.3522,41.2868,41.3522,9100.0
2006-06-06 13:55:00,63.28,63.39,63.2,63.39,11100.0,41.3456,41.4175,41.2934,41.4175,11100.0
2006-06-06 14:00:00,63.37,63.41,63.3,63.3,12100.0,41.4044,41.4306,41.3587,41.3587,12100.0
2006-06-06 14:05:00,63.31,63.33,63.16,63.19,17300.0,41.3652,41.3783,41.2672,41.2868,17300.0
2006-06-06 14:10:00,63.18,63.23,63.13,63.17,19900.0,41.2803,41.313,41.2476,41.2738,19900.0
2006-06-06 14:15:00,63.18,63.21,63.1,63.14,27900.0,41.2803,41.2999,41.228,41.2542,27900.0
2006-06-06 14:20:00,63.14,63.17,63.13,63.13,6000.0,41.2542,41.2738,41.2476,41.2476,6000.0
2006-06-06 14:25:00,63.14,63.54,63.14,63.2,35800.0,41.2542,41.5155,41.2542,41.2934,35800.0
2006-06-06 14:30:00,63.2,63.43,63.2,63.33,16200.0,41.2934,41.4436,41.2934,41.3783,16200.0
2006-06-06 14:35:00,63.33,63.33,63.2,63.22,10700.0,41.3783,41.3783,41.2934,41.3064,10700.0
2006-06-06 14:40:00,63.15,63.22,62.97,63.06,26000.0,41.2607,41.3064,41.1431,41.2019,26000.0
2006-06-06 14:45:00,63.05,63.09,62.94,63.01,35300.0,41.1953,41.2215,41.1235,41.1692,35300.0
2006-06-06 14:50:00,63.0,63.05,62.97,63.05,18900.0,41.1627,41.1953,41.1431,41.1953,18900.0
2006-06-06 14:55:00,63.05,63.09,63.04,63.04,23400.0,41.1953,41.2215,41.1888,41.1888,23400.0
2006-06-06 15:00:00,63.04,63.1,63.0,63.1,27400.0,41.1888,41.228,41.1627,41.228,27400.0
2006-06-06 15:05:00,63.07,63.11,63.04,63.06,11800.0,41.2084,41.2346,41.1888,41.2019,11800.0
2006-06-06 15:10:00,63.07,63.08,63.05,63.07,12400.0,41.2084,41.215,41.1953,41.2084,12400.0
2006-06-06 15:15:00,63.08,63.14,63.05,63.06,7300.0,41.215,41.2542,41.1953,41.2019,7300.0
2006-06-06 15:20:00,63.05,63.11,63.04,63.07,14800.0,41.1953,41.2346,41.1888,41.2084,14800.0
2006-06-06 15:25:00,63.07,63.07,63.05,63.06,2200.0,41.2084,41.2084,41.1953,41.2019,2200.0
2006-06-06 15:30:00,63.05,63.11,63.05,63.11,21300.0,41.1953,41.2346,41.1953,41.2346,21300.0
2006-06-06 15:35:00,63.1,63.14,63.05,63.09,22600.0,41.228,41.2542,41.1953,41.2215,22600.0
2006-06-06 15:40:00,63.09,63.32,63.09,63.29,15700.0,41.2215,41.3718,41.2215,41.3522,15700.0
2006-06-06 15:45:00,63.26,63.33,63.16,63.16,29800.0,41.3326,41.3783,41.2672,41.2672,29800.0
2006-06-06 15:50:00,63.16,63.4,63.16,63.22,27400.0,41.2672,41.424,41.2672,41.3064,27400.0
2006-06-06 15:55:00,63.22,63.26,63.2,63.24,27100.0,41.3064,41.3326,41.2934,41.3195,27100.0
2006-06-07 09:30:00,63.8,63.98,63.7,63.76,48000.0,41.6854,41.803,41.62,41.6592,48000.0
2006-06-07 09:35:00,63.88,63.96,63.55,63.6,24700.0,41.7377,41.7899,41.522,41.5547,24700.0
2006-06-07 09:40:00,63.6,63.94,63.6,63.6,17400.0,41.5547,41.7769,41.5547,41.5547,17400.0
2006-06-07 09:45:00,63.61,63.66,63.57,63.64,18800.0,41.5612,41.5939,41.5351,41.5808,18800.0
2006-06-07 09:50:00,63.63,63.67,63.63,63.65,13100.0,41.5743,41.6004,41.5743,41.5874,13100.0
2006-06-07 09:55:00,63.66,63.75,63.65,63.75,18500.0,41.5939,41.6527,41.5874,41.6527,18500.0
2006-06-07 10:00:00,63.78,63.99,63.77,63.98,19900.0,41.6723,41.8095,41.6658,41.803,19900.0
2006-06-07 10:05:00,63.98,64.14,63.94,64.04,26500.0,41.803,41.9075,41.7769,41.8422,26500.0
2006-06-07 10:10:00,64.04,64.16,64.0,64.15,9500.0,41.8422,41.9206,41.8161,41.9141,9500.0
2006-06-07 10:15:00,64.15,64.24,64.08,64.18,11600.0,41.9141,41.9729,41.8683,41.9337,11600.0
2006-06-07 10:20:00,64.23,64.25,64.11,64.22,13300.0,41.9663,41.9794,41.8879,41.9598,13300.0
2006-06-07 10:25:00,64.21,64.21,64.09,64.19,12600.0,41.9533,41.9533,41.8749,41.9402,12600.0
2006-06-07 10:30:00,64.23,64.23,64.09,64.14,15900.0,41.9663,41.9663,41.8749,41.9075,15900.0
2006-06-07 10:35:00,64.13,64.14,64.06,64.06,12400.0,41.901,41.9075,41.8553,41.8553,12400.0
2006-06-07 10:40:00,64.06,64.06,64.0,64.02,11500.0,41.8553,41.8553,41.8161,41.8291,11500.0
2006-06-07 10:45:00,63.99,64.01,63.94,64.0,15200.0,41.8095,41.8226,41.7769,41.8161,15200.0
2006-06-07 10:50:00,64.02,64.06,63.99,64.04,11700.0,41.8291,41.8553,41.8095,41.8422,11700.0
2006-06-07 10:55:00,64.04,64.14,64.03,64.05,16600.0,41.8422,41.9075,41.8357,41.8487,16600.0
2006-06-07 11:00:00,64.05,64.07,64.03,64.05,12200.0,41.8487,41.8618,41.8357,41.8487,12200.0
2006-06-07 11:05:00,64.07,64.07,63.98,64.02,15000.0,41.8618,41.8618,41.803,41.8291,15000.0
2006-06-07 11:10:00,64.01,64.23,64.0,64.14,15000.0,41.8226,41.9663,41.8161,41.9075,15000.0
2006-06-07 11:15:00,64.18,64.26,64.17,64.19,24600.0,41.9337,41.9859,41.9271,41.9402,24600.0
2006-06-07 11:20:00,64.2,64.23,64.15,64.15,14400.0,41.9467,41.9663,41.9141,41.9141,14400.0
2006-06-07 11:25:00,64.18,64.19,64.08,64.12,12000.0,41.9337,41.9402,41.8683,41.8945,12000.0
2006-06-07 11:30:00,64.14,64.18,64.12,64.17,9300.0,41.9075,41.9337,41.8945,41.9271,9300.0
2006-06-07 11:35:00,64.18,64.28,64.18,64.28,14700.0,41.9337,41.999,41.9337,41.999,14700.0
2006-06-07 11:40:00,64.3,64.36,64.3,64.34,13000.0,42.0121,42.0513,42.0121,42.0382,13000.0
2006-06-07 11:45:00,64.33,64.33,64.25,64.27,10900.0,42.0317,42.0317,41.9794,41.9925,10900.0
2006-06-07 11:50:00,64.27,64.27,64.22,64.24,6000.0,41.9925,41.9925,41.9598,41.9729,6000.0
2006-06-07 11:55:00,64.23,64.25,64.17,64.23,26700.0,41.9663,41.9794,41.9271,41.9663,26700.0
2006-06-07 12:00:00,64.23,64.24,64.21,64.21,10600.0,41.9663,41.9729,41.9533,41.9533,10600.0
2006-06-07 12:05:00,64.22,64.25,64.09,64.09,14200.0,41.9598,41.9794,41.8749,41.8749,14200.0
2006-06-07 12:10:00,64.1,64.18,64.1,64.13,7000.0,41.8814,41.9337,41.8814,41.901,7000.0
2006-06-07 12:15:00,64.11,64.15,64.08,64.09,7100.0,41.8879,41.9141,41.8683,41.8749,7100.0
2006-06-07 12:20:00,64.1,64.13,64.02,64.07,31000.0,41.8814,41.901,41.8291,41.8618,31000.0
2006-06-07 12:25:00,64.06,64.06,64.0,64.01,4200.0,41.8553,41.8553,41.8161,41.8226,4200.0
2006-06-07 12:30:00,64.02,64.03,64.0,64.01,19700.0,41.8291,41.8357,41.8161,41.8226,19700.0
2006-06-07 12:35:00,64.01,64.03,63.98,64.0,35900.0,41.8226,41.8357,41.803,41.8161,35900.0
2006-06-07 12:40:00,64.0,64.05,63.99,64.03,15300.0,41.8161,41.8487,41.8095,41.8357,15300.0
2006-06-07 12:45:00,64.02,64.04,64.02,64.03,8400.0,41.8291,41.8422,41.8291,41.8357,8400.0
2006-06-07 12:50:00,64.03,64.04,64.0,64.04,15600.0,41.8357,41.8422,41.8161,41.8422,15600.0
2006-06-07 12:55:00,64.05,64.08,63.98,64.01,13800.0,41.8487,41.8683,41.803,41.8226,13800.0
2006-06-07 13:00:00,64.01,64.05,63.99,64.04,15300.0,41.8226,41.8487,41.8095,41.8422,15300.0
2006-06-07 13:05:00,64.06,64.06,64.0,64.01,8300.0,41.8553,41.8553,41.8161,41.8226,8300.0
2006-06-07 13:10:00,64.01,64.06,63.99,64.0,26600.0,41.8226,41.8553,41.8095,41.8161,26600.0
2006-06-07 13:15:00,64.0,64.07,64.0,64.07,14400.0,41.8161,41.8618,41.8161,41.8618,14400.0
2006-06-07 13:20:00,64.07,64.07,63.91,64.01,20800.0,41.8618,41.8618,41.7573,41.8226,20800.0
2006-06-07 13:25:00,64.01,64.06,63.99,64.02,14600.0,41.8226,41.8553,41.8095,41.8291,14600.0
2006-06-07 13:30:00,64.01,64.03,63.99,64.03,23800.0,41.8226,41.8357,41.8095,41.8357,23800.0
2006-06-07 13:35:00,64.04,64.04,63.98,64.02,19600.0,41.8422,41.8422,41.803,41.8291,19600.0
2006-06-07 13:40:00,64.02,64.05,64.0,64.0,15300.0,41.8291,41.8487,41.8161,41.8161,15300.0
2006-06-07 13:45:00,64.01,64.06,63.98,63.99,10400.0,41.8226,41.8553,41.803,41.8095,10400.0
2006-06-07 13:50:00,63.99,64.03,63.97,64.02,14400.0,41.8095,41.8357,41.7965,41.8291,14400.0
2006-06-07 13:55:00,64.04,64.04,63.95,63.95,24500.0,41.8422,41.8422,41.7834,41.7834,24500.0
2006-06-07 14:00:00,63.94,63.94,63.78,63.82,26000.0,41.7769,41.7769,41.6723,41.6984,26000.0
2006-06-07 14:05:00,63.83,63.88,63.8,63.82,15300.0,41.705,41.7377,41.6854,41.6984,15300.0
2006-06-07 14:10:00,63.84,63.89,63.8,63.82,17400.0,41.7115,41.7442,41.6854,41.6984,17400.0
2006-06-07 14:15:00,63.81,63.83,63.75,63.75,20500.0,41.6919,41.705,41.6527,41.6527,20500.0
2006-06-07 14:20:00,63.75,63.82,63.69,63.82,23800.0,41.6527,41.6984,41.6135,41.6984,23800.0
2006-06-07 14:25:00,63.81,63.89,63.79,63.8,21900.0,41.6919,41.7442,41.6788,41.6854,21900.0
2006-06-07 14:30:00,63.8,63.82,63.76,63.81,14900.0,41.6854,41.6984,41.6592,41.6919,14900.0
2006-06-07 14:35:00,63.8,63.88,63.78,63.81,18200.0,41.6854,41.7377,41.6723,41.6919,18200.0
2006-06-07 14:40:00,63.81,63.81,63.71,63.73,12300.0,41.6919,41.6919,41.6266,41.6396,12300.0
2006-06-07 14:45:00,63.74,63.76,63.71,63.74,26000.0,41.6462,41.6592,41.6266,41.6462,26000.0
2006-06-07 14:50:00,63.73,63.85,63.73,63.82,14100.0,41.6396,41.718,41.6396,41.6984,14100.0
2006-06-07 14:55:00,63.82,63.88,63.76,63.79,15600.0,41.6984,41.7377,41.6592,41.6788,15600.0
2006-06-07 15:00:00,63.79,63.92,63.79,63.87,10900.0,41.6788,41.7638,41.6788,41.7311,10900.0
2006-06-07 15:05:00,63.87,63.9,63.78,63.79,17700.0,41.7311,41.7507,41.6723,41.6788,17700.0
2006-06-07 15:10:00,63.79,63.79,63.64,63.71,26000.0,41.6788,41.6788,41.5808,41.6266,26000.0
2006-06-07 15:15:00,63.71,63.75,63.69,63.71,25800.0,41.6266,41.6527,41.6135,41.6266,25800.0
2006-06-07 15:20:00,63.72,63.82,63.71,63.72,34400.0,41.6331,41.6984,41.6266,41.6331,34400.0
2006-06-07 15:25:00,63.71,63.72,63.57,63.57,15000.0,41.6266,41.6331,41.5351,41.5351,15000.0
2006-06-07 15:30:00,63.57,63.66,63.57,63.66,15200.0,41.5351,41.5939,41.5351,41.5939,15200.0
2006-06-07 15:35:00,63.68,63.75,63.67,63.68,12100.0,41.607,41.6527,41.6004,41.607,12100.0
2006-06-07 15:40:00,63.67,63.69,63.61,63.65,15400.0,41.6004,41.6135,41.5612,41.5874,15400.0
2006-06-07 15:45:00,63.64,63.64,63.41,63.5,20900.0,41.5808,41.5808,41.4306,41.4894,20900.0
2006-06-07 15:50:00,63.5,63.5,63.37,63.43,35200.0,41.4894,41.4894,41.4044,41.4436,35200.0
2006-06-07 15:55:00,63.43,63.49,63.41,63.42,20800.0,41.4436,41.4828,41.4306,41.4371,20800.0
2006-06-08 09:30:00,63.35,63.41,63.17,63.18,30000.0,41.3914,41.4306,41.2738,41.2803,30000.0
2006-06-08 09:35:00,63.17,63.35,63.06,63.23,16500.0,41.2738,41.3914,41.2019,41.313,16500.0
2006-06-08 09:40:00,63.25,63.35,63.18,63.35,28700.0,41.326,41.3914,41.2803,41.3914,28700.0
2006-06-08 09:45:00,63.31,63.51,63.29,63.46,43000.0,41.3652,41.4959,41.3522,41.4632,43000.0
2006-06-08 09:50:00,63.45,63.53,63.35,63.45,31900.0,41.4567,41.509,41.3914,41.4567,31900.0
2006-06-08 09:55:00,63.44,63.57,63.35,63.41,48800.0,41.4502,41.5351,41.3914,41.4306,48800.0
2006-06-08 10:00:00,63.41,63.5,63.4,63.43,25500.0,41.4306,41.4894,41.424,41.4436,25500.0
2006-06-08 10:05:00,63.43,63.49,63.34,63.4,30300.0,41.4436,41.4828,41.3848,41.424,30300.0
2006-06-08 10:10:00,63.44,63.52,63.4,63.4,33300.0,41.4502,41.5024,41.424,41.424,33300.0
2006-06-08 10:15:00,63.42,63.42,63.35,63.39,35900.0,41.4371,41.4371,41.3914,41.4175,35900.0
2006-06-08 10:20:00,63.39,63.4,63.32,63.32,23900.0,41.4175,41.424,41.3718,41.3718,23900.0
2006-06-08 10:25:00,63.31,63.31,63.26,63.3,31000.0,41.3652,41.3652,41.3326,41.3587,31000.0
2006-06-08 10:30:00,63.3,63.3,63.25,63.25,37000.0,41.3587,41.3587,41.326,41.326,37000.0
2006-06-08 10:35:00,63.25,63.3,63.24,63.3,20900.0,41.326,41.3587,41.3195,41.3587,20900.0
2006-06-08 10:40:00,63.3,63.3,63.18,63.2,15100.0,41.3587,41.3587,41.2803,41.2934,15100.0
2006-06-08 10:45:00,63.2,63.31,63.2,63.29,20800.0,41.2934,41.3652,41.2934,41.3522,20800.0
2006-06-08 10:50:00,63.3,63.3,63.19,63.19,29800.0,41.3587,41.3587,41.2868,41.2868,29800.0
2006-06-08 10:55:00,63.17,63.26,63.16,63.21,15800.0,41.2738,41.3326,41.2672,41.2999,15800.0
2006-06-08 11:00:00,63.2,63.32,63.17,63.31,20100.0,41.2934,41.3718,41.2738,41.3652,20100.0
2006-06-08 11:05:00,63.31,63.31,63.12,63.19,10400.0,41.3652,41.3652,41.2411,41.2868,10400.0
2006-06-08 11:10:00,63.2,63.2,63.1,63.13,22600.0,41.2934,41.2934,41.228,41.2476,22600.0
2006-06-08 11:15:00,63.13,63.13,63.05,63.07,27900.0,41.2476,41.2476,41.1953,41.2084,27900.0
2006-06-08 11:20:00,63.07,63.08,63.0,63.0,63600.0,41.2084,41.215,41.1627,41.1627,63600.0
2006-06-08 11:25:00,63.0,63.06,63.0,63.06,28100.0,41.1627,41.2019,41.1627,41.2019,28100.0
2006-06-08 11:30:00,63.05,63.06,62.99,63.0,36900.0,41.1953,41.2019,41.1561,41.1627,36900.0
2006-06-08 11:35:00,63.0,63.12,63.0,63.12,28300.0,41.1627,41.2411,41.1627,41.2411,28300.0
2006-06-08 11:40:00,63.12,63.13,63.05,63.09,33500.0,41.2411,41.2476,41.1953,41.2215,33500.0
2006-06-08 11:45:00,63.08,63.11,62.96,63.02,21500.0,41.215,41.2346,41.1365,41.1757,21500.0
2006-06-08 11:50:00,63.03,63.03,62.71,62.74,27400.0,41.1823,41.1823,40.9732,40.9928,27400.0
2006-06-08 11:55:00,62.7,62.89,62.69,62.85,29500.0,40.9667,41.0908,40.9601,41.0647,29500.0
2006-06-08 12:00:00,62.85,62.94,62.85,62.89,44800.0,41.0647,41.1235,41.0647,41.0908,44800.0
2006-06-08 12:05:00,62.89,63.0,62.78,62.96,15100.0,41.0908,41.1627,41.0189,41.1365,15100.0
2006-06-08 12:10:00,62.99,63.12,62.97,63.1,22700.0,41.1561,41.2411,41.1431,41.228,22700.0
2006-06-08 12:15:00,63.1,63.2,63.01,63.02,29200.0,41.228,41.2934,41.1692,41.1757,29200.0
2006-06-08 12:20:00,63.01,63.06,63.0,63.02,11600.0,41.1692,41.2019,41.1627,41.1757,11600.0
2006-06-08 12:25:00,63.02,63.18,63.01,63.06,13900.0,41.1757,41.2803,41.1692,41.2019,13900.0
2006-06-08 12:30:00,63.08,63.14,63.02,63.1,8200.0,41.215,41.2542,41.1757,41.228,8200.0
2006-06-08 12:35:00,63.06,63.21,63.06,63.2,9000.0,41.2019,41.2999,41.2019,41.2934,9000.0
2006-06-08 12:40:00,63.23,63.29,63.22,63.25,32800.0,41.313,41.3522,41.3064,41.326,32800.0
2006-06-08 12:45:00,63.25,63.36,63.24,63.35,24600.0,41.326,41.3979,41.3195,41.3914,24600.0
2006-06-08 12:50:00,63.34,63.37,63.28,63.3,15300.0,41.3848,41.4044,41.3456,41.3587,15300.0
2006-06-08 12:55:00,63.3,63.38,63.21,63.35,21700.0,41.3587,41.411,41.2999,41.3914,21700.0
2006-06-08 13:00:00,63.35,63.38,63.34,63.35,17700.0,41.3914,41.411,41.3848,41.3914,17700.0
2006-06-08 13:05:00,63.35,63.39,63.27,63.29,32000.0,41.3914,41.4175,41.3391,41.3522,32000.0
2006-06-08 13:10:00,63.29,63.45,63.27,63.43,14900.0,41.3522,41.4567,41.3391,41.4436,14900.0
2006-06-08 13:15:00,63.43,63.52,63.4,63.43,14000.0,41.4436,41.5024,41.424,41.4436,14000.0
2006-06-08 13:20:00,63.42,63.45,63.4,63.44,10200.0,41.4371,41.4567,41.424,41.4502,10200.0
2006-06-08 13:25:00,63.43,63.56,63.4,63.56,11900.0,41.4436,41.5286,41.424,41.5286,11900.0
2006-06-08 13:30:00,63.56,63.73,63.56,63.69,27600.0,41.5286,41.6396,41.5286,41.6135,27600.0
2006-06-08 13:35:00,63.7,63.82,63.69,63.8,15500.0,41.62,41.6984,41.6135,41.6854,15500.0
2006-06-08 13:40:00,63.8,63.95,63.78,63.8,39100.0,41.6854,41.7834,41.6723,41.6854,39100.0
2006-06-08 13:45:00,63.79,63.8,63.68,63.76,28600.0,41.6788,41.6854,41.607,41.6592,28600.0
2006-06-08 13:50:00,63.75,63.88,63.75,63.86,34700.0,41.6527,41.7377,41.6527,41.7246,34700.0
2006-06-08 13:55:00,63.86,63.97,63.83,63.88,26900.0,41.7246,41.7965,41.705,41.7377,26900.0
2006-06-08 14:00:00,63.92,63.92,63.64,63.66,20600.0,41.7638,41.7638,41.5808,41.5939,20600.0
2006-06-08 14:05:00,63.66,63.74,63.45,63.51,28900.0,41.5939,41.6462,41.4567,41.4959,28900.0
2006-06-08 14:10:00,63.51,63.55,63.49,63.55,12400.0,41.4959,41.522,41.4828,41.522,12400.0
2006-06-08 14:15:00,63.55,63.7,63.5,63.63,23600.0,41.522,41.62,41.4894,41.5743,23600.0
2006-06-08 14:20:00,63.63,63.65,63.53,63.57,33800.0,41.5743,41.5874,41.509,41.5351,33800.0
2006-06-08 14:25:00,63.56,63.73,63.56,63.63,22600.0,41.5286,41.6396,41.5286,41.5743,22600.0
2006-06-08 14:30:00,63.63,63.7,63.54,63.7,15100.0,41.5743,41.62,41.5155,41.62,15100.0
2006-06-08 14:35:00,63.71,64.0,63.71,63.88,27200.0,41.6266,41.8161,41.6266,41.7377,27200.0
2006-06-08 14:40:00,63.89,63.91,63.75,63.75,30600.0,41.7442,41.7573,41.6527,41.6527,30600.0
2006-06-08 14:45:00,63.76,63.9,63.74,63.75,24600.0,41.6592,41.7507,41.6462,41.6527,24600.0
2006-06-08 14:50:00,63.75,63.8,63.71,63.79,33900.0,41.6527,41.6854,41.6266,41.6788,33900.0
2006-06-08 14:55:00,63.75,63.75,63.48,63.54,31000.0,41.6527,41.6527,41.4763,41.5155,31000.0
2006-06-08 15:00:00,63.54,63.78,63.54,63.75,58500.0,41.5155,41.6723,41.5155,41.6527,58500.0
2006-06-08 15:05:00,63.74,63.81,63.7,63.74,33100.0,41.6462,41.6919,41.62,41.6462,33100.0
2006-06-08 15:10:00,63.75,63.94,63.74,63.84,49700.0,41.6527,41.7769,41.6462,41.7115,49700.0
2006-06-08 15:15:00,63.85,63.91,63.84,63.89,30400.0,41.718,41.7573,41.7115,41.7442,30400.0
2006-06-08 15:20:00,63.89,63.93,63.72,63.74,22900.0,41.7442,41.7703,41.6331,41.6462,22900.0
2006-06-08 15:25:00,63.74,63.81,63.72,63.78,28300.0,41.6462,41.6919,41.6331,41.6723,28300.0
2006-06-08 15:30:00,63.78,63.89,63.74,63.86,29000.0,41.6723,41.7442,41.6462,41.7246,29000.0
2006-06-08 15:35:00,63.86,63.98,63.84,63.96,41700.0,41.7246,41.803,41.7115,41.7899,41700.0
2006-06-08 15:40:00,63.95,63.96,63.88,63.96,37200.0,41.7834,41.7899,41.7377,41.7899,37200.0
2006-06-08 15:45:00,63.95,64.03,63.95,64.01,38000.0,41.7834,41.8357,41.7834,41.8226,38000.0
2006-06-08 15:50:00,64.01,64.01,63.8,63.87,29900.0,41.8226,41.8226,41.6854,41.7311,29900.0
2006-06-08 15:55:00,63.91,63.92,63.86,63.89,40400.0,41.7573,41.7638,41.7246,41.7442,40400.0
2006-06-09 09:30:00,63.95,64.11,63.87,63.87,20100.0,41.7834,41.8879,41.7311,41.7311,20100.0
2006-06-09 09:35:00,63.87,63.95,63.62,63.95,16600.0,41.7311,41.7834,41.5678,41.7834,16600.0
2006-06-09 09:40:00,63.95,64.04,63.93,64.0,24700.0,41.7834,41.8422,41.7703,41.8161,24700.0
2006-06-09 09:45:00,64.01,64.1,64.0,64.1,20800.0,41.8226,41.8814,41.8161,41.8814,20800.0
2006-06-09 09:50:00,64.09,64.09,64.0,64.01,13900.0,41.8749,41.8749,41.8161,41.8226,13900.0
2006-06-09 09:55:00,64.0,64.07,63.97,64.0,21500.0,41.8161,41.8618,41.7965,41.8161,21500.0
2006-06-09 10:00:00,63.97,64.0,63.96,64.0,15900.0,41.7965,41.8161,41.7899,41.8161,15900.0
2006-06-09 10:05:00,64.0,64.0,63.85,63.89,35600.0,41.8161,41.8161,41.718,41.7442,35600.0
2006-06-09 10:10:00,63.91,63.96,63.91,63.94,16100.0,41.7573,41.7899,41.7573,41.7769,16100.0
2006-06-09 10:15:00,63.94,64.05,63.92,64.05,17900.0,41.7769,41.8487,41.7638,41.8487,17900.0
2006-06-09 10:20:00,64.06,64.08,64.0,64.01,28100.0,41.8553,41.8683,41.8161,41.8226,28100.0
2006-06-09 10:25:00,64.01,64.1,64.01,64.08,19400.0,41.8226,41.8814,41.8226,41.8683,19400.0
2006-06-09 10:30:00,64.08,64.2,64.08,64.12,15100.0,41.8683,41.9467,41.8683,41.8945,15100.0
2006-06-09 10:35:00,64.12,64.25,64.12,64.25,6400.0,41.8945,41.9794,41.8945,41.9794,6400.0
2006-06-09 10:40:00,64.25,64.3,64.19,64.21,19500.0,41.9794,42.0121,41.9402,41.9533,19500.0
2006-06-09 10:45:00,64.2,64.24,64.18,64.24,10600.0,41.9467,41.9729,41.9337,41.9729,10600.0
2006-06-09 10:50:00,64.24,64.29,64.09,64.15,7400.0,41.9729,42.0055,41.8749,41.9141,7400.0
2006-06-09 10:55:00,64.16,64.22,64.05,64.12,4400.0,41.9206,41.9598,41.8487,41.8945,4400.0
2006-06-09 11:00:00,64.08,64.11,64.08,64.1,13000.0,41.8683,41.8879,41.8683,41.8814,13000.0
2006-06-09 11:05:00,64.1,64.16,64.05,64.11,39200.0,41.8814,41.9206,41.8487,41.8879,39200.0
2006-06-09 11:10:00,64.11,64.11,63.88,63.92,10400.0,41.8879,41.8879,41.7377,41.7638,10400.0
2006-06-09 11:15:00,63.91,63.92,63.9,63.9,7900.0,41.7573,41.7638,41.7507,41.7507,7900.0
2006-06-09 11:20:00,63.9,64.02,63.9,64.0,18800.0,41.7507,41.8291,41.7507,41.8161,18800.0
2006-06-09 11:25:00,64.0,64.03,63.98,64.01,21500.0,41.8161,41.8357,41.803,41.8226,21500.0
2006-06-09 11:30:00,64.01,64.07,63.94,63.99,19500.0,41.8226,41.8618,41.7769,41.8095,19500.0
2006-06-09 11:35:00,63.96,63.96,63.81,63.88,26900.0,41.7899,41.7899,41.6919,41.7377,26900.0
2006-06-09 11:40:00,63.88,63.89,63.75,63.77,22700.0,41.7377,41.7442,41.6527,41.6658,22700.0
2006-06-09 11:45:00,63.77,63.78,63.62,63.62,21600.0,41.6658,41.6723,41.5678,41.5678,21600.0
2006-06-09 11:50:00,63.61,63.61,63.4,63.41,13400.0,41.5612,41.5612,41.424,41.4306,13400.0
2006-06-09 11:55:00,63.39,63.48,63.34,63.48,23100.0,41.4175,41.4763,41.3848,41.4763,23100.0
2006-06-09 12:00:00,63.46,63.51,63.44,63.5,7700.0,41.4632,41.4959,41.4502,41.4894,7700.0
2006-06-09 12:05:00,63.53,63.75,63.53,63.66,10200.0,41.509,41.6527,41.509,41.5939,10200.0
2006-06-09 12:10:00,63.66,63.67,63.62,63.62,4700.0,41.5939,41.6004,41.5678,41.5678,4700.0
2006-06-09 12:15:00,63.6,63.61,63.54,63.6,3300.0,41.5547,41.5612,41.5155,41.5547,3300.0
2006-06-09 12:20:00,63.57,63.65,63.57,63.58,14400.0,41.5351,41.5874,41.5351,41.5416,14400.0
2006-06-09 12:25:00,63.58,63.6,63.5,63.53,4600.0,41.5416,41.5547,41.4894,41.509,4600.0
2006-06-09 12:30:00,63.5,63.53,63.49,63.5,3900.0,41.4894,41.509,41.4828,41.4894,3900.0
2006-06-09 12:35:00,63.5,63.57,63.5,63.53,32500.0,41.4894,41.5351,41.4894,41.509,32500.0
2006-06-09 12:40:00,63.54,63.65,63.5,63.58,17900.0,41.5155,41.5874,41.4894,41.5416,17900.0
2006-06-09 12:45:00,63.57,63.58,63.5,63.56,6000.0,41.5351,41.5416,41.4894,41.5286,6000.0
2006-06-09 12:50:00,63.56,63.58,63.53,63.56,3200.0,41.5286,41.5416,41.509,41.5286,3200.0
2006-06-09 12:55:00,63.58,63.72,63.51,63.72,36700.0,41.5416,41.6331,41.4959,41.6331,36700.0
2006-06-09 13:00:00,63.67,63.72,63.56,63.57,51600.0,41.6004,41.6331,41.5286,41.5351,51600.0
2006-06-09 13:05:00,63.55,63.6,63.5,63.54,5000.0,41.522,41.5547,41.4894,41.5155,5000.0
2006-06-09 13:10:00,63.57,63.65,63.54,63.65,34700.0,41.5351,41.5874,41.5155,41.5874,34700.0
2006-06-09 13:15:00,63.65,63.67,63.56,63.56,31600.0,41.5874,41.6004,41.5286,41.5286,31600.0
2006-06-09 13:20:00,63.56,63.58,63.51,63.52,20400.0,41.5286,41.5416,41.4959,41.5024,20400.0
2006-06-09 13:25:00,63.54,63.61,63.52,63.6,20800.0,41.5155,41.5612,41.5024,41.5547,20800.0
2006-06-09 13:30:00,63.6,63.6,63.53,63.55,49600.0,41.5547,41.5547,41.509,41.522,49600.0
2006-06-09 13:35:00,63.53,63.6,63.52,63.52,9800.0,41.509,41.5547,41.5024,41.5024,9800.0
2006-06-09 13:40:00,63.51,63.55,63.5,63.52,3500.0,41.4959,41.522,41.4894,41.5024,3500.0
2006-06-09 13:45:00,63.53,63.55,63.51,63.54,5300.0,41.509,41.522,41.4959,41.5155,5300.0
2006-06-09 13:50:00,63.54,63.62,63.54,63.55,46400.0,41.5155,41.5678,41.5155,41.522,46400.0
2006-06-09 13:55:00,63.58,63.6,63.51,63.55,84200.0,41.5416,41.5547,41.4959,41.522,84200.0
2006-06-09 14:00:00,63.55,63.63,63.55,63.61,20200.0,41.522,41.5743,41.522,41.5612,20200.0
2006-06-09 14:05:00,63.61,63.65,63.56,63.56,15200.0,41.5612,41.5874,41.5286,41.5286,15200.0
2006-06-09 14:10:00,63.58,63.62,63.54,63.58,19300.0,41.5416,41.5678,41.5155,41.5416,19300.0
2006-06-09 14:15:00,63.58,63.63,63.56,63.61,17300.0,41.5416,41.5743,41.5286,41.5612,17300.0
2006-06-09 14:20:00,63.61,63.68,63.56,63.61,36900.0,41.5612,41.607,41.5286,41.5612,36900.0
2006-06-09 14:25:00,63.59,63.69,63.57,63.59,30000.0,41.5482,41.6135,41.5351,41.5482,30000.0
2006-06-09 14:30:00,63.62,63.63,63.55,63.55,28500.0,41.5678,41.5743,41.522,41.522,28500.0
2006-06-09 14:35:00,63.55,63.59,63.52,63.54,16000.0,41.522,41.5482,41.5024,41.5155,16000.0
2006-06-09 14:40:00,63.56,63.61,63.55,63.58,4600.0,41.5286,41.5612,41.522,41.5416,4600.0
2006-06-09 14:45:00,63.64,63.66,63.57,63.6,27700.0,41.5808,41.5939,41.5351,41.5547,27700.0
2006-06-09 14:50:00,63.6,63.62,63.58,63.6,11800.0,41.5547,41.5678,41.5416,41.5547,11800.0
2006-06-09 14:55:00,63.6,63.63,63.51,63.52,18800.0,41.5547,41.5743,41.4959,41.5024,18800.0
2006-06-09 15:00:00,63.52,63.56,63.5,63.5,28300.0,41.5024,41.5286,41.4894,41.4894,28300.0
2006-06-09 15:05:00,63.52,63.6,63.52,63.55,22600.0,41.5024,41.5547,41.5024,41.522,22600.0
2006-06-09 15:10:00,63.55,63.55,63.43,63.46,19200.0,41.522,41.522,41.4436,41.4632,19200.0
2006-06-09 15:15:00,63.46,63.59,63.46,63.55,8400.0,41.4632,41.5482,41.4632,41.522,8400.0
2006-06-09 15:20:00,63.52,63.52,63.45,63.45,8900.0,41.5024,41.5024,41.4567,41.4567,8900.0
2006-06-09 15:25:00,63.45,63.5,63.44,63.44,16100.0,41.4567,41.4894,41.4502,41.4502,16100.0
2006-06-09 15:30:00,63.43,63.44,63.39,63.42,17500.0,41.4436,41.4502,41.4175,41.4371,17500.0
2006-06-09 15:35:00,63.42,63.55,63.42,63.54,43300.0,41.4371,41.522,41.4371,41.5155,43300.0
2006-06-09 15:40:00,63.55,63.65,63.54,63.54,36500.0,41.522,41.5874,41.5155,41.5155,36500.0
2006-06-09 15:45:00,63.55,63.55,63.5,63.52,23100.0,41.522,41.522,41.4894,41.5024,23100.0
2006-06-09 15:50:00,63.5,63.52,63.45,63.45,28300.0,41.4894,41.5024,41.4567,41.4567,28300.0
2006-06-09 15:55:00,63.46,63.46,63.41,63.41,25600.0,41.4632,41.4632,41.4306,41.4306,25600.0
2006-06-12 09:30:00,63.83,63.83,63.56,63.63,24200.0,41.705,41.705,41.5286,41.5743,24200.0
2006-06-12 09:35:00,63.75,63.75,63.4,63.5,10900.0,41.6527,41.6527,41.424,41.4894,10900.0
2006-06-12 09:40:00,63.49,63.63,63.48,63.55,19400.0,41.4828,41.5743,41.4763,41.522,19400.0
2006-06-12 09:45:00,63.54,63.7,63.54,63.61,9900.0,41.5155,41.62,41.5155,41.5612,9900.0
2006-06-12 09:50:00,63.62,63.75,63.62,63.7,15600.0,41.5678,41.6527,41.5678,41.62,15600.0
2006-06-12 09:55:00,63.7,63.75,63.67,63.68,13200.0,41.62,41.6527,41.6004,41.607,13200.0
2006-06-12 10:00:00,63.67,63.67,63.21,63.21,17700.0,41.6004,41.6004,41.2999,41.2999,17700.0
2006-06-12 10:05:00,63.23,63.29,63.11,63.28,37100.0,41.313,41.3522,41.2346,41.3456,37100.0
2006-06-12 10:10:00,63.27,63.3,63.2,63.22,22100.0,41.3391,41.3587,41.2934,41.3064,22100.0
2006-06-12 10:15:00,63.2,63.2,63.05,63.11,12900.0,41.2934,41.2934,41.1953,41.2346,12900.0
2006-06-12 10:20:00,63.11,63.17,63.05,63.13,12300.0,41.2346,41.2738,41.1953,41.2476,12300.0
2006-06-12 10:25:00,63.15,63.2,63.09,63.11,7600.0,41.2607,41.2934,41.2215,41.2346,7600.0
2006-06-12 10:30:00,63.11,63.28,63.1,63.28,7400.0,41.2346,41.3456,41.228,41.3456,7400.0
2006-06-12 10:35:00,63.28,63.32,63.25,63.32,7700.0,41.3456,41.3718,41.326,41.3718,7700.0
2006-06-12 10:40:00,63.33,63.4,63.26,63.31,10500.0,41.3783,41.424,41.3326,41.3652,10500.0
2006-06-12 10:45:00,63.31,63.36,63.25,63.29,6900.0,41.3652,41.3979,41.326,41.3522,6900.0
2006-06-12 10:50:00,63.26,63.3,63.18,63.21,17600.0,41.3326,41.3587,41.2803,41.2999,17600.0
2006-06-12 10:55:00,63.21,63.21,63.06,63.06,10700.0,41.2999,41.2999,41.2019,41.2019,10700.0
2006-06-12 11:00:00,63.07,63.07,62.9,62.93,16700.0,41.2084,41.2084,41.0973,41.1169,16700.0
2006-06-12 11:05:00,62.93,63.0,62.8,62.95,39300.0,41.1169,41.1627,41.032,41.13,39300.0
2006-06-12 11:10:00,62.92,62.95,62.84,62.88,21600.0,41.1104,41.13,41.0581,41.0843,21600.0
2006-06-12 11:15:00,62.86,62.87,62.66,62.67,29000.0,41.0712,41.0777,40.9405,40.9471,29000.0
2006-06-12 11:20:00,62.67,62.67,62.56,62.6,14300.0,40.9471,40.9471,40.8752,40.9013,14300.0
2006-06-12 11:25:00,62.57,62.7,62.57,62.7,7900.0,40.8817,40.9667,40.8817,40.9667,7900.0
2006-06-12 11:30:00,62.66,62.86,62.66,62.85,22600.0,40.9405,41.0712,40.9405,41.0647,22600.0
2006-06-12 11:35:00,62.85,62.99,62.85,62.95,16900.0,41.0647,41.1561,41.0647,41.13,16900.0
2006-06-12 11:40:00,62.94,62.95,62.82,62.88,6200.0,41.1235,41.13,41.0451,41.0843,6200.0
2006-06-12 11:45:00,62.88,62.92,62.79,62.86,13100.0,41.0843,41.1104,41.0255,41.0712,13100.0
2006-06-12 11:50:00,62.89,62.98,62.83,62.91,13800.0,41.0908,41.1496,41.0516,41.1039,13800.0
2006-06-12 11:55:00,62.9,63.0,62.84,63.0,5200.0,41.0973,41.1627,41.0581,41.1627,5200.0
2006-06-12 12:00:00,63.0,63.03,62.96,63.01,3700.0,41.1627,41.1823,41.1365,41.1692,3700.0
2006-06-12 12:05:00,63.0,63.0,62.89,62.94,7400.0,41.1627,41.1627,41.0908,41.1235,7400.0
2006-06-12 12:10:00,62.93,62.96,62.88,62.91,3500.0,41.1169,41.1365,41.0843,41.1039,3500.0
2006-06-12 12:15:00,62.88,62.93,62.88,62.92,5400.0,41.0843,41.1169,41.0843,41.1104,5400.0
2006-06-12 12:20:00,62.9,62.9,62.82,62.85,6800.0,41.0973,41.0973,41.0451,41.0647,6800.0
2006-06-12 12:25:00,62.86,62.94,62.83,62.92,6400.0,41.0712,41.1235,41.0516,41.1104,6400.0
2006-06-12 12:30:00,62.91,62.98,62.9,62.98,4500.0,41.1039,41.1496,41.0973,41.1496,4500.0
2006-06-12 12:35:00,62.98,62.99,62.85,62.87,5700.0,41.1496,41.1561,41.0647,41.0777,5700.0
2006-06-12 12:40:00,62.82,62.88,62.81,62.83,5800.0,41.0451,41.0843,41.0385,41.0516,5800.0
2006-06-12 12:45:00,62.82,62.91,62.81,62.88,7300.0,41.0451,41.1039,41.0385,41.0843,7300.0
2006-06-12 12:50:00,62.91,62.93,62.88,62.93,4100.0,41.1039,41.1169,41.0843,41.1169,4100.0
2006-06-12 12:55:00,62.93,62.96,62.92,62.95,3400.0,41.1169,41.1365,41.1104,41.13,3400.0
2006-06-12 13:00:00,62.94,62.95,62.89,62.91,5100.0,41.1235,41.13,41.0908,41.1039,5100.0
2006-06-12 13:05:00,62.91,62.98,62.88,62.9,18700.0,41.1039,41.1496,41.0843,41.0973,18700.0
2006-06-12 13:10:00,62.88,62.9,62.85,62.86,3500.0,41.0843,41.0973,41.0647,41.0712,3500.0
2006-06-12 13:15:00,62.85,62.88,62.83,62.85,4900.0,41.0647,41.0843,41.0516,41.0647,4900.0
2006-06-12 13:20:00,62.83,62.88,62.83,62.86,5500.0,41.0516,41.0843,41.0516,41.0712,5500.0
2006-06-12 13:25:00,62.86,63.0,62.86,62.89,39000.0,41.0712,41.1627,41.0712,41.0908,39000.0
2006-06-12 13:30:00,62.9,62.92,62.88,62.91,22300.0,41.0973,41.1104,41.0843,41.1039,22300.0
2006-06-12 13:35:00,62.93,62.93,62.85,62.9,6800.0,41.1169,41.1169,41.0647,41.0973,6800.0
2006-06-12 13:40:00,62.89,62.92,62.89,62.9,6100.0,41.0908,41.1104,41.0908,41.0973,6100.0
2006-06-12 13:45:00,62.92,63.01,62.89,62.92,14900.0,41.1104,41.1692,41.0908,41.1104,14900.0
2006-06-12 13:50:00,62.92,62.94,62.9,62.92,8900.0,41.1104,41.1235,41.0973,41.1104,8900.0
2006-06-12 13:55:00,62.92,62.95,62.91,62.91,13900.0,41.1104,41.13,41.1039,41.1039,13900.0
2006-06-12 14:00:00,62.92,62.93,62.91,62.91,5300.0,41.1104,41.1169,41.1039,41.1039,5300.0
2006-06-12 14:05:00,62.91,62.91,62.8,62.81,15500.0,41.1039,41.1039,41.032,41.0385,15500.0
2006-06-12 14:10:00,62.81,62.91,62.8,62.83,21100.0,41.0385,41.1039,41.032,41.0516,21100.0
2006-06-12 14:15:00,62.81,62.89,62.8,62.88,27200.0,41.0385,41.0908,41.032,41.0843,27200.0
2006-06-12 14:20:00,62.87,62.89,62.8,62.87,22300.0,41.0777,41.0908,41.032,41.0777,22300.0
2006-06-12 14:25:00,62.86,62.94,62.86,62.91,8900.0,41.0712,41.1235,41.0712,41.1039,8900.0
2006-06-12 14:30:00,62.9,62.91,62.89,62.9,19700.0,41.0973,41.1039,41.0908,41.0973,19700.0
2006-06-12 14:35:00,62.9,62.91,62.85,62.85,9400.0,41.0973,41.1039,41.0647,41.0647,9400.0
2006-06-12 14:40:00,62.85,62.9,62.8,62.81,13800.0,41.0647,41.0973,41.032,41.0385,13800.0
2006-06-12 14:45:00,62.8,62.92,62.8,62.9,16500.0,41.032,41.1104,41.032,41.0973,16500.0
2006-06-12 14:50:00,62.88,62.92,62.84,62.89,10500.0,41.0843,41.1104,41.0581,41.0908,10500.0
2006-06-12 14:55:00,62.89,62.89,62.85,62.86,6400.0,41.0908,41.0908,41.0647,41.0712,6400.0
2006-06-12 15:00:00,62.86,63.04,62.86,63.04,21500.0,41.0712,41.1888,41.0712,41.1888,21500.0
2006-06-12 15:05:00,63.01,63.01,62.92,62.92,20500.0,41.1692,41.1692,41.1104,41.1104,20500.0
2006-06-12 15:10:00,62.9,62.96,62.9,62.9,16700.0,41.0973,41.1365,41.0973,41.0973,16700.0
2006-06-12 15:15:00,62.87,62.88,62.7,62.73,9300.0,41.0777,41.0843,40.9667,40.9863,9300.0
2006-06-12 15:20:00,62.72,62.78,62.65,62.68,9900.0,40.9797,41.0189,40.934,40.9536,9900.0
2006-06-12 15:25:00,62.64,62.64,62.53,62.55,10700.0,40.9275,40.9275,40.8556,40.8687,10700.0
2006-06-12 15:30:00,62.57,62.57,62.46,62.46,27700.0,40.8817,40.8817,40.8099,40.8099,27700.0
2006-06-12 15:35:00,62.44,62.46,62.4,62.46,21600.0,40.7968,40.8099,40.7707,40.8099,21600.0
2006-06-12 15:40:00,62.46,62.53,62.45,62.49,24100.0,40.8099,40.8556,40.8033,40.8295,24100.0
2006-06-12 15:45:00,62.51,62.54,62.5,62.54,15900.0,40.8425,40.8621,40.836,40.8621,15900.0
2006-06-12 15:50:00,62.55,62.55,62.46,62.54,25400.0,40.8687,40.8687,40.8099,40.8621,25400.0
2006-06-12 15:55:00,62.54,62.55,62.42,62.42,35900.0,40.8621,40.8687,40.7837,40.7837,35900.0
2006-06-13 09:30:00,62.42,62.7,62.4,62.4,39800.0,40.7837,40.9667,40.7707,40.7707,39800.0
2006-06-13 09:35:00,62.42,62.86,62.41,62.76,10100.0,40.7837,41.0712,40.7772,41.0059,10100.0
2006-06-13 09:40:00,62.86,62.88,62.74,62.82,19000.0,41.0712,41.0843,40.9928,41.0451,19000.0
2006-06-13 09:45:00,62.99,63.0,62.87,63.0,25000.0,41.1561,41.1627,41.0777,41.1627,25000.0
2006-06-13 09:50:00,63.0,63.1,62.94,62.97,69800.0,41.1627,41.228,41.1235,41.1431,69800.0
2006-06-13 09:55:00,62.99,62.99,62.7,62.8,30400.0,41.1561,41.1561,40.9667,41.032,30400.0
2006-06-13 10:00:00,62.8,62.89,62.77,62.8,26200.0,41.032,41.0908,41.0124,41.032,26200.0
2006-06-13 10:05:00,62.83,62.9,62.76,62.87,27800.0,41.0516,41.0973,41.0059,41.0777,27800.0
2006-06-13 10:10:00,62.88,62.95,62.73,62.73,24000.0,41.0843,41.13,40.9863,40.9863,24000.0
2006-06-13 10:15:00,62.72,62.84,62.72,62.78,12900.0,40.9797,41.0581,40.9797,41.0189,12900.0
2006-06-13 10:20:00,62.76,62.79,62.61,62.74,28800.0,41.0059,41.0255,40.9079,40.9928,28800.0
2006-06-13 10:25:00,62.74,62.94,62.65,62.91,17500.0,40.9928,41.1235,40.934,41.1039,17500.0
2006-06-13 10:30:00,62.91,62.96,62.78,62.78,17400.0,41.1039,41.1365,41.0189,41.0189,17400.0
2006-06-13 10:35:00,62.81,62.84,62.55,62.6,15100.0,41.0385,41.0581,40.8687,40.9013,15100.0
2006-06-13 10:40:00,62.6,62.71,62.51,62.58,14500.0,40.9013,40.9732,40.8425,40.8883,14500.0
2006-06-13 10:45:00,62.57,62.7,62.51,62.55,10100.0,40.8817,40.9667,40.8425,40.8687,10100.0
2006-06-13 10:50:00,62.55,62.68,62.53,62.65,20500.0,40.8687,40.9536,40.8556,40.934,20500.0
2006-06-13 10:55:00,62.66,62.75,62.62,62.73,13300.0,40.9405,40.9993,40.9144,40.9863,13300.0
2006-06-13 11:00:00,62.71,62.75,62.56,62.71,20300.0,40.9732,40.9993,40.8752,40.9732,20300.0
2006-06-13 11:05:00,62.72,62.85,62.7,62.71,16400.0,40.9797,41.0647,40.9667,40.9732,16400.0
2006-06-13 11:10:00,62.72,62.92,62.7,62.92,16000.0,40.9797,41.1104,40.9667,41.1104,16000.0
2006-06-13 11:15:00,62.92,63.05,62.91,62.91,15600.0,41.1104,41.1953,41.1039,41.1039,15600.0
2006-06-13 11:20:00,62.96,62.96,62.83,62.92,10300.0,41.1365,41.1365,41.0516,41.1104,10300.0
2006-06-13 11:25:00,62.92,62.94,62.78,62.79,27800.0,41.1104,41.1235,41.0189,41.0255,27800.0
2006-06-13 11:30:00,62.8,62.94,62.8,62.83,12900.0,41.032,41.1235,41.032,41.0516,12900.0
2006-06-13 11:35:00,62.83,62.86,62.74,62.82,7100.0,41.0516,41.0712,40.9928,41.0451,7100.0
2006-06-13 11:40:00,62.78,62.83,62.78,62.78,4500.0,41.0189,41.0516,41.0189,41.0189,4500.0
2006-06-13 11:45:00,62.81,62.95,62.78,62.9,42500.0,41.0385,41.13,41.0189,41.0973,42500.0
2006-06-13 11:50:00,62.89,62.91,62.75,62.88,19000.0,41.0908,41.1039,40.9993,41.0843,19000.0
2006-06-13 11:55:00,62.9,63.0,62.87,62.94,27000.0,41.0973,41.1627,41.0777,41.1235,27000.0
2006-06-13 12:00:00,62.95,62.98,62.81,62.81,11100.0,41.13,41.1496,41.0385,41.0385,11100.0
2006-06-13 12:05:00,62.83,62.94,62.83,62.94,19200.0,41.0516,41.1235,41.0516,41.1235,19200.0
2006-06-13 12:10:00,62.94,63.04,62.93,63.04,39500.0,41.1235,41.1888,41.1169,41.1888,39500.0
2006-06-13 12:15:00,63.07,63.08,62.98,63.02,14400.0,41.2084,41.215,41.1496,41.1757,14400.0
2006-06-13 12:20:00,63.04,63.04,62.95,62.97,15600.0,41.1888,41.1888,41.13,41.1431,15600.0
2006-06-13 12:25:00,62.96,62.99,62.94,62.95,10700.0,41.1365,41.1561,41.1235,41.13,10700.0
2006-06-13 12:30:00,62.95,63.02,62.95,62.99,6200.0,41.13,41.1757,41.13,41.1561,6200.0
2006-06-13 12:35:00,63.0,63.03,62.96,62.97,10000.0,41.1627,41.1823,41.1365,41.1431,10000.0
2006-06-13 12:40:00,62.98,63.1,62.95,63.09,9000.0,41.1496,41.228,41.13,41.2215,9000.0
2006-06-13 12:45:00,63.1,63.14,63.06,63.13,9300.0,41.228,41.2542,41.2019,41.2476,9300.0
2006-06-13 12:50:00,63.13,63.17,63.07,63.11,12100.0,41.2476,41.2738,41.2084,41.2346,12100.0
2006-06-13 12:55:00,63.12,63.21,63.12,63.21,15000.0,41.2411,41.2999,41.2411,41.2999,15000.0
2006-06-13 13:00:00,63.21,63.25,63.18,63.18,29700.0,41.2999,41.326,41.2803,41.2803,29700.0
2006-06-13 13:05:00,63.18,63.18,63.1,63.14,27700.0,41.2803,41.2803,41.228,41.2542,27700.0
2006-06-13 13:10:00,63.1,63.19,63.1,63.19,19100.0,41.228,41.2868,41.228,41.2868,19100.0
2006-06-13 13:15:00,63.18,63.21,63.14,63.2,15500.0,41.2803,41.2999,41.2542,41.2934,15500.0
2006-06-13 13:20:00,63.19,63.24,63.15,63.21,19000.0,41.2868,41.3195,41.2607,41.2999,19000.0
2006-06-13 13:25:00,63.21,63.25,63.19,63.2,28100.0,41.2999,41.326,41.2868,41.2934,28100.0
2006-06-13 13:30:00,63.2,63.25,63.15,63.25,17900.0,41.2934,41.326,41.2607,41.326,17900.0
2006-06-13 13:35:00,63.25,63.35,63.21,63.22,13400.0,41.326,41.3914,41.2999,41.3064,13400.0
2006-06-13 13:40:00,63.22,63.36,63.2,63.36,16100.0,41.3064,41.3979,41.2934,41.3979,16100.0
2006-06-13 13:45:00,63.36,63.47,63.36,63.42,12300.0,41.3979,41.4698,41.3979,41.4371,12300.0
2006-06-13 13:50:00,63.42,63.52,63.4,63.4,16300.0,41.4371,41.5024,41.424,41.424,16300.0
2006-06-13 13:55:00,63.4,63.41,63.33,63.4,9400.0,41.424,41.4306,41.3783,41.424,9400.0
2006-06-13 14:00:00,63.4,63.41,63.32,63.33,10200.0,41.424,41.4306,41.3718,41.3783,10200.0
2006-06-13 14:05:00,63.35,63.42,63.35,63.38,17500.0,41.3914,41.4371,41.3914,41.411,17500.0
2006-06-13 14:10:00,63.37,63.4,63.3,63.32,25700.0,41.4044,41.424,41.3587,41.3718,25700.0
2006-06-13 14:15:00,63.32,63.44,63.32,63.36,29100.0,41.3718,41.4502,41.3718,41.3979,29100.0
2006-06-13 14:20:00,63.36,63.46,63.3,63.35,33800.0,41.3979,41.4632,41.3587,41.3914,33800.0
2006-06-13 14:25:00,63.35,63.44,63.31,63.4,21800.0,41.3914,41.4502,41.3652,41.424,21800.0
2006-06-13 14:30:00,63.4,63.43,63.3,63.3,18100.0,41.424,41.4436,41.3587,41.3587,18100.0
2006-06-13 14:35:00,63.3,63.35,63.16,63.22,31800.0,41.3587,41.3914,41.2672,41.3064,31800.0
2006-06-13 14:40:00,63.22,63.33,63.15,63.25,11400.0,41.3064,41.3783,41.2607,41.326,11400.0
2006-06-13 14:45:00,63.25,63.25,63.13,63.16,165900.0,41.326,41.326,41.2476,41.2672,165900.0
2006-06-13 14:50:00,63.16,63.2,63.11,63.13,25900.0,41.2672,41.2934,41.2346,41.2476,25900.0
2006-06-13 14:55:00,63.15,63.16,63.11,63.12,31800.0,41.2607,41.2672,41.2346,41.2411,31800.0
2006-06-13 15:00:00,63.12,63.12,62.94,62.95,36900.0,41.2411,41.2411,41.1235,41.13,36900.0
2006-06-13 15:05:00,62.96,63.04,62.93,63.04,27000.0,41.1365,41.1888,41.1169,41.1888,27000.0
2006-06-13 15:10:00,63.03,63.15,63.0,63.08,20800.0,41.1823,41.2607,41.1627,41.215,20800.0
2006-06-13 15:15:00,63.09,63.17,62.99,63.17,23300.0,41.2215,41.2738,41.1561,41.2738,23300.0
2006-06-13 15:20:00,63.17,63.17,63.1,63.16,29900.0,41.2738,41.2738,41.228,41.2672,29900.0
2006-06-13 15:25:00,63.16,63.36,63.13,63.2,55200.0,41.2672,41.3979,41.2476,41.2934,55200.0
2006-06-13 15:30:00,63.2,63.33,63.17,63.29,51900.0,41.2934,41.3783,41.2738,41.3522,51900.0
2006-06-13 15:35:00,63.29,63.31,63.08,63.09,70400.0,41.3522,41.3652,41.215,41.2215,70400.0
2006-06-13 15:40:00,63.09,63.09,63.03,63.04,107400.0,41.2215,41.2215,41.1823,41.1888,107400.0
2006-06-13 15:45:00,63.02,63.03,62.71,62.74,93800.0,41.1757,41.1823,40.9732,40.9928,93800.0
2006-06-13 15:50:00,62.74,63.29,62.69,62.7,64800.0,40.9928,41.3522,40.9601,40.9667,64800.0
2006-06-13 15:55:00,62.7,62.7,62.62,62.63,99400.0,40.9667,40.9667,40.9144,40.9209,99400.0
2006-06-14 09:30:00,62.25,62.62,62.19,62.62,50900.0,40.6726,40.9144,40.6334,40.9144,50900.0
2006-06-14 09:35:00,62.62,62.65,62.38,62.65,17700.0,40.9144,40.934,40.7576,40.934,17700.0
2006-06-14 09:40:00,62.64,62.82,62.58,62.74,25900.0,40.9275,41.0451,40.8883,40.9928,25900.0
2006-06-14 09:45:00,62.74,63.0,62.74,62.89,23100.0,40.9928,41.1627,40.9928,41.0908,23100.0
2006-06-14 09:50:00,62.88,63.07,62.86,63.05,25400.0,41.0843,41.2084,41.0712,41.1953,25400.0
2006-06-14 09:55:00,63.05,63.17,63.03,63.09,19300.0,41.1953,41.2738,41.1823,41.2215,19300.0
2006-06-14 10:00:00,63.04,63.09,63.02,63.09,23600.0,41.1888,41.2215,41.1757,41.2215,23600.0
2006-06-14 10:05:00,63.14,63.2,63.06,63.08,21300.0,41.2542,41.2934,41.2019,41.215,21300.0
2006-06-14 10:10:00,63.07,63.1,63.01,63.07,19900.0,41.2084,41.228,41.1692,41.2084,19900.0
2006-06-14 10:15:00,63.05,63.12,63.02,63.03,22700.0,41.1953,41.2411,41.1757,41.1823,22700.0
2006-06-14 10:20:00,63.01,63.02,62.96,62.99,20800.0,41.1692,41.1757,41.1365,41.1561,20800.0
2006-06-14 10:25:00,62.99,63.13,62.98,63.12,20700.0,41.1561,41.2476,41.1496,41.2411,20700.0
2006-06-14 10:30:00,63.12,63.27,63.11,63.27,18900.0,41.2411,41.3391,41.2346,41.3391,18900.0
2006-06-14 10:35:00,63.29,63.33,63.09,63.1,25100.0,41.3522,41.3783,41.2215,41.228,25100.0
2006-06-14 10:40:00,63.1,63.24,63.1,63.22,13200.0,41.228,41.3195,41.228,41.3064,13200.0
2006-06-14 10:45:00,63.22,63.41,63.22,63.41,34700.0,41.3064,41.4306,41.3064,41.4306,34700.0
2006-06-14 10:50:00,63.41,63.56,63.41,63.49,47600.0,41.4306,41.5286,41.4306,41.4828,47600.0
2006-06-14 10:55:00,63.49,63.64,63.49,63.6,51200.0,41.4828,41.5808,41.4828,41.5547,51200.0
2006-06-14 11:00:00,63.61,63.66,63.56,63.65,31100.0,41.5612,41.5939,41.5286,41.5874,31100.0
2006-06-14 11:05:00,63.65,63.65,63.55,63.58,16000.0,41.5874,41.5874,41.522,41.5416,16000.0
2006-06-14 11:10:00,63.6,63.75,63.6,63.7,17400.0,41.5547,41.6527,41.5547,41.62,17400.0
2006-06-14 11:15:00,63.69,63.74,63.67,63.68,15100.0,41.6135,41.6462,41.6004,41.607,15100.0
2006-06-14 11:20:00,63.68,63.68,63.56,63.61,14000.0,41.607,41.607,41.5286,41.5612,14000.0
2006-06-14 11:25:00,63.6,63.6,63.48,63.6,12300.0,41.5547,41.5547,41.4763,41.5547,12300.0
2006-06-14 11:30:00,63.58,63.62,63.57,63.58,12200.0,41.5416,41.5678,41.5351,41.5416,12200.0
2006-06-14 11:35:00,63.58,63.58,63.45,63.48,12400.0,41.5416,41.5416,41.4567,41.4763,12400.0
2006-06-14 11:40:00,63.47,63.48,63.4,63.41,16300.0,41.4698,41.4763,41.424,41.4306,16300.0
2006-06-14 11:45:00,63.41,63.48,63.41,63.44,4600.0,41.4306,41.4763,41.4306,41.4502,4600.0
2006-06-14 11:50:00,63.44,63.45,63.39,63.4,11500.0,41.4502,41.4567,41.4175,41.424,11500.0
2006-06-14 11:55:00,63.41,63.5,63.38,63.5,8300.0,41.4306,41.4894,41.411,41.4894,8300.0
2006-06-14 12:00:00,63.5,63.56,63.46,63.55,8400.0,41.4894,41.5286,41.4632,41.522,8400.0
2006-06-14 12:05:00,63.58,63.68,63.52,63.68,9100.0,41.5416,41.607,41.5024,41.607,9100.0
2006-06-14 12:10:00,63.67,63.7,63.62,63.68,9300.0,41.6004,41.62,41.5678,41.607,9300.0
2006-06-14 12:15:00,63.69,63.73,63.65,63.65,8300.0,41.6135,41.6396,41.5874,41.5874,8300.0
2006-06-14 12:20:00,63.7,63.73,63.61,63.64,8900.0,41.62,41.6396,41.5612,41.5808,8900.0
2006-06-14 12:25:00,63.63,63.63,63.51,63.53,6400.0,41.5743,41.5743,41.4959,41.509,6400.0
2006-06-14 12:30:00,63.53,63.56,63.42,63.42,9900.0,41.509,41.5286,41.4371,41.4371,9900.0
2006-06-14 12:35:00,63.42,63.54,63.39,63.54,7400.0,41.4371,41.5155,41.4175,41.5155,7400.0
2006-06-14 12:40:00,63.57,63.62,63.55,63.56,5400.0,41.5351,41.5678,41.522,41.5286,5400.0
2006-06-14 12:45:00,63.56,63.61,63.55,63.56,6600.0,41.5286,41.5612,41.522,41.5286,6600.0
2006-06-14 12:50:00,63.57,63.58,63.5,63.58,4700.0,41.5351,41.5416,41.4894,41.5416,4700.0
2006-06-14 12:55:00,63.58,63.65,63.58,63.62,3300.0,41.5416,41.5874,41.5416,41.5678,3300.0
2006-06-14 13:00:00,63.62,63.62,63.48,63.48,7300.0,41.5678,41.5678,41.4763,41.4763,7300.0
2006-06-14 13:05:00,63.47,63.5,63.45,63.45,6900.0,41.4698,41.4894,41.4567,41.4567,6900.0
2006-06-14 13:10:00,63.44,63.49,63.37,63.48,9400.0,41.4502,41.4828,41.4044,41.4763,9400.0
2006-06-14 13:15:00,63.47,63.48,63.4,63.4,3800.0,41.4698,41.4763,41.424,41.424,3800.0
2006-06-14 13:20:00,63.39,63.45,63.32,63.34,18300.0,41.4175,41.4567,41.3718,41.3848,18300.0
2006-06-14 13:25:00,63.34,63.47,63.34,63.47,5800.0,41.3848,41.4698,41.3848,41.4698,5800.0
2006-06-14 13:30:00,63.47,63.5,63.37,63.39,9800.0,41.4698,41.4894,41.4044,41.4175,9800.0
2006-06-14 13:35:00,63.38,63.43,63.37,63.4,14600.0,41.411,41.4436,41.4044,41.424,14600.0
2006-06-14 13:40:00,63.39,63.56,63.39,63.49,16900.0,41.4175,41.5286,41.4175,41.4828,16900.0
2006-06-14 13:45:00,63.51,63.58,63.45,63.47,10400.0,41.4959,41.5416,41.4567,41.4698,10400.0
2006-06-14 13:50:00,63.47,63.5,63.44,63.47,12100.0,41.4698,41.4894,41.4502,41.4698,12100.0
2006-06-14 13:55:00,63.47,63.59,63.46,63.58,7800.0,41.4698,41.5482,41.4632,41.5416,7800.0
2006-06-14 14:00:00,63.58,63.63,63.48,63.63,21700.0,41.5416,41.5743,41.4763,41.5743,21700.0
2006-06-14 14:05:00,63.62,63.73,63.61,63.73,14500.0,41.5678,41.6396,41.5612,41.6396,14500.0
2006-06-14 14:10:00,63.73,63.75,63.58,63.61,16900.0,41.6396,41.6527,41.5416,41.5612,16900.0
2006-06-14 14:15:00,63.61,63.69,63.61,63.65,7700.0,41.5612,41.6135,41.5612,41.5874,7700.0
2006-06-14 14:20:00,63.66,63.78,63.65,63.71,21800.0,41.5939,41.6723,41.5874,41.6266,21800.0
2006-06-14 14:25:00,63.71,63.79,63.67,63.78,21700.0,41.6266,41.6788,41.6004,41.6723,21700.0
2006-06-14 14:30:00,63.79,63.9,63.69,63.79,20300.0,41.6788,41.7507,41.6135,41.6788,20300.0
2006-06-14 14:35:00,63.72,63.77,63.66,63.77,14200.0,41.6331,41.6658,41.5939,41.6658,14200.0
2006-06-14 14:40:00,63.76,63.76,63.6,63.61,19200.0,41.6592,41.6592,41.5547,41.5612,19200.0
2006-06-14 14:45:00,63.6,63.67,63.6,63.64,15700.0,41.5547,41.6004,41.5547,41.5808,15700.0
2006-06-14 14:50:00,63.66,63.71,63.55,63.61,11700.0,41.5939,41.6266,41.522,41.5612,11700.0
2006-06-14 14:55:00,63.61,63.71,63.6,63.67,10900.0,41.5612,41.6266,41.5547,41.6004,10900.0
2006-06-14 15:00:00,63.67,63.75,63.63,63.68,19100.0,41.6004,41.6527,41.5743,41.607,19100.0
2006-06-14 15:05:00,63.64,63.8,63.64,63.74,17700.0,41.5808,41.6854,41.5808,41.6462,17700.0
2006-06-14 15:10:00,63.73,63.77,63.68,63.72,17200.0,41.6396,41.6658,41.607,41.6331,17200.0
2006-06-14 15:15:00,63.72,63.85,63.71,63.85,11600.0,41.6331,41.718,41.6266,41.718,11600.0
2006-06-14 15:20:00,63.85,63.94,63.84,63.84,20200.0,41.718,41.7769,41.7115,41.7115,20200.0
2006-06-14 15:25:00,63.81,63.88,63.8,63.88,19400.0,41.6919,41.7377,41.6854,41.7377,19400.0
2006-06-14 15:30:00,63.88,63.96,63.87,63.96,19600.0,41.7377,41.7899,41.7311,41.7899,19600.0
2006-06-14 15:35:00,63.98,64.04,63.96,64.03,28300.0,41.803,41.8422,41.7899,41.8357,28300.0
2006-06-14 15:40:00,64.04,64.1,63.98,63.98,23500.0,41.8422,41.8814,41.803,41.803,23500.0
2006-06-14 15:45:00,63.99,64.06,63.98,64.06,31800.0,41.8095,41.8553,41.803,41.8553,31800.0
2006-06-14 15:50:00,64.04,64.05,64.0,64.01,32500.0,41.8422,41.8487,41.8161,41.8226,32500.0
2006-06-14 15:55:00,64.01,64.01,63.98,63.99,48300.0,41.8226,41.8226,41.803,41.8095,48300.0
2006-06-15 09:30:00,64.02,64.03,63.99,64.03,22200.0,41.8291,41.8357,41.8095,41.8357,22200.0
2006-06-15 09:35:00,64.18,64.35,64.12,64.34,12700.0,41.9337,42.0447,41.8945,42.0382,12700.0
2006-06-15 09:40:00,64.36,64.46,64.21,64.36,17000.0,42.0513,42.1166,41.9533,42.0513,17000.0
2006-06-15 09:45:00,64.37,64.48,64.23,64.44,19900.0,42.0578,42.1297,41.9663,42.1035,19900.0
2006-06-15 09:50:00,64.48,64.5,64.34,64.49,39700.0,42.1297,42.1427,42.0382,42.1362,39700.0
2006-06-15 09:55:00,64.5,64.59,64.45,64.5,20800.0,42.1427,42.2015,42.1101,42.1427,20800.0
2006-06-15 10:00:00,64.52,64.53,64.31,64.38,26400.0,42.1558,42.1623,42.0186,42.0643,26400.0
2006-06-15 10:05:00,64.38,64.46,64.28,64.44,23900.0,42.0643,42.1166,41.999,42.1035,23900.0
2006-06-15 10:10:00,64.42,64.43,64.21,64.25,29600.0,42.0905,42.097,41.9533,41.9794,29600.0
2006-06-15 10:15:00,64.25,64.25,64.12,64.22,26000.0,41.9794,41.9794,41.8945,41.9598,26000.0
2006-06-15 10:20:00,64.25,64.25,64.15,64.18,11600.0,41.9794,41.9794,41.9141,41.9337,11600.0
2006-06-15 10:25:00,64.15,64.29,64.06,64.27,14800.0,41.9141,42.0055,41.8553,41.9925,14800.0
2006-06-15 10:30:00,64.27,64.29,64.09,64.12,27900.0,41.9925,42.0055,41.8749,41.8945,27900.0
2006-06-15 10:35:00,64.12,64.2,64.01,64.07,20400.0,41.8945,41.9467,41.8226,41.8618,20400.0
2006-06-15 10:40:00,64.07,64.14,64.06,64.1,50400.0,41.8618,41.9075,41.8553,41.8814,50400.0
2006-06-15 10:45:00,64.1,64.14,63.92,63.93,50700.0,41.8814,41.9075,41.7638,41.7703,50700.0
2006-06-15 10:50:00,63.93,64.06,63.91,64.0,20500.0,41.7703,41.8553,41.7573,41.8161,20500.0
2006-06-15 10:55:00,63.97,63.98,63.71,63.72,26600.0,41.7965,41.803,41.6266,41.6331,26600.0
2006-06-15 11:00:00,63.72,63.97,63.72,63.94,18400.0,41.6331,41.7965,41.6331,41.7769,18400.0
2006-06-15 11:05:00,63.95,63.95,63.89,63.89,11000.0,41.7834,41.7834,41.7442,41.7442,11000.0
2006-06-15 11:10:00,63.9,63.99,63.9,63.95,13600.0,41.7507,41.8095,41.7507,41.7834,13600.0
2006-06-15 11:15:00,63.95,63.99,63.95,63.96,6200.0,41.7834,41.8095,41.7834,41.7899,6200.0
2006-06-15 11:20:00,63.97,63.99,63.96,63.98,12400.0,41.7965,41.8095,41.7899,41.803,12400.0
2006-06-15 11:25:00,63.96,63.97,63.86,63.86,6800.0,41.7899,41.7965,41.7246,41.7246,6800.0
2006-06-15 11:30:00,63.87,63.92,63.77,63.77,19600.0,41.7311,41.7638,41.6658,41.6658,19600.0
2006-06-15 11:35:00,63.77,63.82,63.76,63.8,12000.0,41.6658,41.6984,41.6592,41.6854,12000.0
2006-06-15 11:40:00,63.8,63.8,63.67,63.69,14700.0,41.6854,41.6854,41.6004,41.6135,14700.0
2006-06-15 11:45:00,63.67,63.73,63.66,63.73,15600.0,41.6004,41.6396,41.5939,41.6396,15600.0
2006-06-15 11:50:00,63.73,63.75,63.71,63.72,10300.0,41.6396,41.6527,41.6266,41.6331,10300.0
2006-06-15 11:55:00,63.72,63.77,63.71,63.77,12500.0,41.6331,41.6658,41.6266,41.6658,12500.0
2006-06-15 12:00:00,63.77,63.78,63.61,63.66,14300.0,41.6658,41.6723,41.5612,41.5939,14300.0
2006-06-15 12:05:00,63.64,63.72,63.62,63.71,9900.0,41.5808,41.6331,41.5678,41.6266,9900.0
2006-06-15 12:10:00,63.7,63.71,63.6,63.65,9400.0,41.62,41.6266,41.5547,41.5874,9400.0
2006-06-15 12:15:00,63.65,63.65,63.57,63.58,12600.0,41.5874,41.5874,41.5351,41.5416,12600.0
2006-06-15 12:20:00,63.58,63.64,63.58,63.63,5300.0,41.5416,41.5808,41.5416,41.5743,5300.0
2006-06-15 12:25:00,63.62,63.65,63.58,63.63,6300.0,41.5678,41.5874,41.5416,41.5743,6300.0
2006-06-15 12:30:00,63.63,63.64,63.58,63.64,8000.0,41.5743,41.5808,41.5416,41.5808,8000.0
2006-06-15 12:35:00,63.64,63.65,63.59,63.62,9500.0,41.5808,41.5874,41.5482,41.5678,9500.0
2006-06-15 12:40:00,63.62,63.65,63.58,63.6,11000.0,41.5678,41.5874,41.5416,41.5547,11000.0
2006-06-15 12:45:00,63.59,63.61,63.58,63.59,3700.0,41.5482,41.5612,41.5416,41.5482,3700.0
2006-06-15 12:50:00,63.6,63.63,63.57,63.57,7000.0,41.5547,41.5743,41.5351,41.5351,7000.0
2006-06-15 12:55:00,63.57,63.57,63.48,63.49,8300.0,41.5351,41.5351,41.4763,41.4828,8300.0
2006-06-15 13:00:00,63.49,63.51,63.43,63.47,11900.0,41.4828,41.4959,41.4436,41.4698,11900.0
2006-06-15 13:05:00,63.48,63.5,63.46,63.49,7300.0,41.4763,41.4894,41.4632,41.4828,7300.0
2006-06-15 13:10:00,63.47,63.51,63.47,63.5,4800.0,41.4698,41.4959,41.4698,41.4894,4800.0
2006-06-15 13:15:00,63.5,63.56,63.47,63.53,7500.0,41.4894,41.5286,41.4698,41.509,7500.0
2006-06-15 13:20:00,63.52,63.61,63.52,63.6,4200.0,41.5024,41.5612,41.5024,41.5547,4200.0
2006-06-15 13:25:00,63.59,63.59,63.51,63.54,7400.0,41.5482,41.5482,41.4959,41.5155,7400.0
2006-06-15 13:30:00,63.56,63.56,63.46,63.51,12700.0,41.5286,41.5286,41.4632,41.4959,12700.0
2006-06-15 13:35:00,63.52,63.53,63.45,63.51,8200.0,41.5024,41.509,41.4567,41.4959,8200.0
2006-06-15 13:40:00,63.49,63.6,63.48,63.6,9400.0,41.4828,41.5547,41.4763,41.5547,9400.0
2006-06-15 13:45:00,63.6,63.79,63.48,63.75,14500.0,41.5547,41.6788,41.4763,41.6527,14500.0
2006-06-15 13:50:00,63.75,63.75,63.65,63.7,5200.0,41.6527,41.6527,41.5874,41.62,5200.0
2006-06-15 13:55:00,63.68,63.68,63.64,63.68,7400.0,41.607,41.607,41.5808,41.607,7400.0
2006-06-15 14:00:00,63.71,63.87,63.69,63.87,16000.0,41.6266,41.7311,41.6135,41.7311,16000.0
2006-06-15 14:05:00,63.87,63.95,63.85,63.89,26800.0,41.7311,41.7834,41.718,41.7442,26800.0
2006-06-15 14:10:00,63.9,64.08,63.89,64.06,19700.0,41.7507,41.8683,41.7442,41.8553,19700.0
2006-06-15 14:15:00,64.05,64.19,64.0,64.07,29500.0,41.8487,41.9402,41.8161,41.8618,29500.0
2006-06-15 14:20:00,64.07,64.14,64.01,64.05,24800.0,41.8618,41.9075,41.8226,41.8487,24800.0
2006-06-15 14:25:00,64.05,64.14,64.04,64.1,15600.0,41.8487,41.9075,41.8422,41.8814,15600.0
2006-06-15 14:30:00,64.13,64.15,64.03,64.11,19900.0,41.901,41.9141,41.8357,41.8879,19900.0
2006-06-15 14:35:00,64.12,64.26,64.06,64.26,19300.0,41.8945,41.9859,41.8553,41.9859,19300.0
2006-06-15 14:40:00,64.27,64.45,64.27,64.45,16800.0,41.9925,42.1101,41.9925,42.1101,16800.0
2006-06-15 14:45:00,64.45,64.45,64.24,64.35,15700.0,42.1101,42.1101,41.9729,42.0447,15700.0
2006-06-15 14:50:00,64.34,64.4,64.34,64.39,9500.0,42.0382,42.0774,42.0382,42.0709,9500.0
2006-06-15 14:55:00,64.4,64.4,64.29,64.37,10000.0,42.0774,42.0774,42.0055,42.0578,10000.0
2006-06-15 15:00:00,64.37,64.37,64.25,64.3,10700.0,42.0578,42.0578,41.9794,42.0121,10700.0
2006-06-15 15:05:00,64.31,64.4,64.31,64.32,11100.0,42.0186,42.0774,42.0186,42.0251,11100.0
2006-06-15 15:10:00,64.34,64.38,64.29,64.38,11400.0,42.0382,42.0643,42.0055,42.0643,11400.0
2006-06-15 15:15:00,64.38,64.46,64.35,64.38,17100.0,42.0643,42.1166,42.0447,42.0643,17100.0
2006-06-15 15:20:00,64.35,64.58,64.35,64.58,30400.0,42.0447,42.195,42.0447,42.195,30400.0
2006-06-15 15:25:00,64.57,64.64,64.54,64.58,30500.0,42.1885,42.2342,42.1689,42.195,30500.0
2006-06-15 15:30:00,64.58,64.87,64.56,64.87,60500.0,42.195,42.3845,42.1819,42.3845,60500.0
2006-06-15 15:35:00,64.82,64.86,64.6,64.79,41400.0,42.3518,42.378,42.2081,42.3322,41400.0
2006-06-15 15:40:00,64.79,64.91,64.78,64.9,44200.0,42.3322,42.4106,42.3257,42.4041,44200.0
2006-06-15 15:45:00,64.9,64.91,64.84,64.87,35300.0,42.4041,42.4106,42.3649,42.3845,35300.0
2006-06-15 15:50:00,64.86,64.86,64.65,64.66,31600.0,42.378,42.378,42.2408,42.2473,31600.0
2006-06-15 15:55:00,64.66,64.73,64.64,64.7,34100.0,42.2473,42.293,42.2342,42.2734,34100.0
2006-06-16 09:30:00,64.28,64.62,64.27,64.6,346800.0,41.999,42.2211,41.9925,42.2081,346800.0
2006-06-16 09:35:00,64.53,64.64,64.3,64.45,11800.0,42.1623,42.2342,42.0121,42.1101,11800.0
2006-06-16 09:40:00,64.47,64.75,64.45,64.7,10300.0,42.1231,42.3061,42.1101,42.2734,10300.0
2006-06-16 09:45:00,64.71,64.82,64.4,64.77,22200.0,42.28,42.3518,42.0774,42.3192,22200.0
2006-06-16 09:50:00,64.81,64.96,64.74,64.74,31000.0,42.3453,42.4433,42.2996,42.2996,31000.0
2006-06-16 09:55:00,64.75,65.05,64.74,64.98,28400.0,42.3061,42.5021,42.2996,42.4564,28400.0
2006-06-16 10:00:00,64.95,64.95,64.67,64.79,16000.0,42.4368,42.4368,42.2538,42.3322,16000.0
2006-06-16 10:05:00,64.8,64.87,64.75,64.84,38100.0,42.3388,42.3845,42.3061,42.3649,38100.0
2006-06-16 10:10:00,64.87,64.96,64.87,64.96,20700.0,42.3845,42.4433,42.3845,42.4433,20700.0
2006-06-16 10:15:00,64.97,65.04,64.94,64.99,26500.0,42.4498,42.4956,42.4302,42.4629,26500.0
2006-06-16 10:20:00,65.0,65.02,64.97,65.02,21100.0,42.4694,42.4825,42.4498,42.4825,21100.0
2006-06-16 10:25:00,65.03,65.09,65.03,65.06,39000.0,42.489,42.5282,42.489,42.5086,39000.0
2006-06-16 10:30:00,65.06,65.19,65.05,65.18,38300.0,42.5086,42.5936,42.5021,42.587,38300.0
2006-06-16 10:35:00,65.16,65.29,65.16,65.28,17100.0,42.574,42.6589,42.574,42.6524,17100.0
2006-06-16 10:40:00,65.29,65.31,65.2,65.23,28000.0,42.6589,42.672,42.6001,42.6197,28000.0
2006-06-16 10:45:00,65.24,65.29,65.23,65.23,22600.0,42.6262,42.6589,42.6197,42.6197,22600.0
2006-06-16 10:50:00,65.23,65.3,65.21,65.29,13800.0,42.6197,42.6654,42.6066,42.6589,13800.0
2006-06-16 10:55:00,65.3,65.44,65.26,65.44,23600.0,42.6654,42.7569,42.6393,42.7569,23600.0
2006-06-16 11:00:00,65.44,65.49,65.42,65.48,26400.0,42.7569,42.7896,42.7438,42.7831,26400.0
2006-06-16 11:05:00,65.49,65.59,65.49,65.53,25200.0,42.7896,42.8549,42.7896,42.8157,25200.0
2006-06-16 11:10:00,65.54,65.54,65.46,65.5,19300.0,42.8223,42.8223,42.77,42.7961,19300.0
2006-06-16 11:15:00,65.48,65.48,65.43,65.45,15400.0,42.7831,42.7831,42.7504,42.7635,15400.0
2006-06-16 11:20:00,65.45,65.49,65.27,65.27,12000.0,42.7635,42.7896,42.6458,42.6458,12000.0
2006-06-16 11:25:00,65.28,65.28,65.16,65.19,20800.0,42.6524,42.6524,42.574,42.5936,20800.0
2006-06-16 11:30:00,65.16,65.16,64.97,64.97,27700.0,42.574,42.574,42.4498,42.4498,27700.0
2006-06-16 11:35:00,64.96,65.15,64.96,65.1,31800.0,42.4433,42.5674,42.4433,42.5348,31800.0
2006-06-16 11:40:00,65.1,65.1,64.99,65.08,17800.0,42.5348,42.5348,42.4629,42.5217,17800.0
2006-06-16 11:45:00,65.08,65.24,65.08,65.16,9600.0,42.5217,42.6262,42.5217,42.574,9600.0
2006-06-16 11:50:00,65.16,65.18,65.08,65.17,6300.0,42.574,42.587,42.5217,42.5805,6300.0
2006-06-16 11:55:00,65.18,65.18,65.1,65.11,10500.0,42.587,42.587,42.5348,42.5413,10500.0
2006-06-16 12:00:00,65.12,65.2,65.11,65.2,9800.0,42.5478,42.6001,42.5413,42.6001,9800.0
2006-06-16 12:05:00,65.19,65.32,65.19,65.3,10700.0,42.5936,42.6785,42.5936,42.6654,10700.0
2006-06-16 12:10:00,65.32,65.41,65.27,65.27,18700.0,42.6785,42.7373,42.6458,42.6458,18700.0
2006-06-16 12:15:00,65.28,65.33,65.27,65.27,9700.0,42.6524,42.685,42.6458,42.6458,9700.0
2006-06-16 12:20:00,65.28,65.34,65.27,65.32,12800.0,42.6524,42.6916,42.6458,42.6785,12800.0
2006-06-16 12:25:00,65.34,65.35,65.3,65.35,14100.0,42.6916,42.6981,42.6654,42.6981,14100.0
2006-06-16 12:30:00,65.35,65.35,65.29,65.31,13800.0,42.6981,42.6981,42.6589,42.672,13800.0
2006-06-16 12:35:00,65.31,65.37,65.25,65.37,24000.0,42.672,42.7112,42.6328,42.7112,24000.0
2006-06-16 12:40:00,65.37,65.4,65.3,65.31,10700.0,42.7112,42.7308,42.6654,42.672,10700.0
2006-06-16 12:45:00,65.3,65.37,65.29,65.3,11700.0,42.6654,42.7112,42.6589,42.6654,11700.0
2006-06-16 12:50:00,65.25,65.37,65.25,65.29,6400.0,42.6328,42.7112,42.6328,42.6589,6400.0
2006-06-16 12:55:00,65.31,65.35,65.27,65.35,9600.0,42.672,42.6981,42.6458,42.6981,9600.0
2006-06-16 13:00:00,65.37,65.39,65.33,65.37,12200.0,42.7112,42.7242,42.685,42.7112,12200.0
2006-06-16 13:05:00,65.37,65.38,65.32,65.35,15000.0,42.7112,42.7177,42.6785,42.6981,15000.0
2006-06-16 13:10:00,65.35,65.39,65.33,65.39,11400.0,42.6981,42.7242,42.685,42.7242,11400.0
2006-06-16 13:15:00,65.4,65.41,65.39,65.4,13100.0,42.7308,42.7373,42.7242,42.7308,13100.0
2006-06-16 13:20:00,65.41,65.48,65.41,65.48,13000.0,42.7373,42.7831,42.7373,42.7831,13000.0
2006-06-16 13:25:00,65.48,65.63,65.48,65.56,20600.0,42.7831,42.8811,42.7831,42.8353,20600.0
2006-06-16 13:30:00,65.57,65.57,65.47,65.51,17300.0,42.8419,42.8419,42.7765,42.8027,17300.0
2006-06-16 13:35:00,65.51,65.57,65.49,65.55,15800.0,42.8027,42.8419,42.7896,42.8288,15800.0
2006-06-16 13:40:00,65.54,65.56,65.46,65.48,8400.0,42.8223,42.8353,42.77,42.7831,8400.0
2006-06-16 13:45:00,65.51,65.57,65.5,65.56,8000.0,42.8027,42.8419,42.7961,42.8353,8000.0
2006-06-16 13:50:00,65.56,65.72,65.56,65.7,24700.0,42.8353,42.9399,42.8353,42.9268,24700.0
2006-06-16 13:55:00,65.71,65.77,65.71,65.76,20300.0,42.9333,42.9725,42.9333,42.966,20300.0
2006-06-16 14:00:00,65.76,65.88,65.76,65.88,34400.0,42.966,43.0444,42.966,43.0444,34400.0
2006-06-16 14:05:00,65.88,65.91,65.87,65.87,17500.0,43.0444,43.064,43.0379,43.0379,17500.0
2006-06-16 14:10:00,65.87,65.98,65.87,65.92,29700.0,43.0379,43.1097,43.0379,43.0705,29700.0
2006-06-16 14:15:00,65.92,66.12,65.92,66.11,45000.0,43.0705,43.2012,43.0705,43.1947,45000.0
2006-06-16 14:20:00,66.12,66.19,66.03,66.06,43500.0,43.2012,43.2469,43.1424,43.162,43500.0
2006-06-16 14:25:00,66.06,66.16,66.04,66.11,38800.0,43.162,43.2273,43.1489,43.1947,38800.0
2006-06-16 14:30:00,66.11,66.24,66.1,66.2,27500.0,43.1947,43.2796,43.1881,43.2535,27500.0
2006-06-16 14:35:00,66.19,66.23,66.11,66.16,30300.0,43.2469,43.2731,43.1947,43.2273,30300.0
2006-06-16 14:40:00,66.16,66.19,66.14,66.15,32900.0,43.2273,43.2469,43.2143,43.2208,32900.0
2006-06-16 14:45:00,66.16,66.29,66.16,66.29,30600.0,43.2273,43.3123,43.2273,43.3123,30600.0
2006-06-16 14:50:00,66.27,66.31,66.15,66.15,31400.0,43.2992,43.3254,43.2208,43.2208,31400.0
2006-06-16 14:55:00,66.15,66.22,66.09,66.15,29000.0,43.2208,43.2666,43.1816,43.2208,29000.0
2006-06-16 15:00:00,66.14,66.39,66.11,66.16,26000.0,43.2143,43.3776,43.1947,43.2273,26000.0
2006-06-16 15:05:00,66.16,66.16,66.01,66.06,25700.0,43.2273,43.2273,43.1293,43.162,25700.0
2006-06-16 15:10:00,66.04,66.31,66.02,66.23,46500.0,43.1489,43.3254,43.1359,43.2731,46500.0
2006-06-16 15:15:00,66.16,66.25,66.08,66.16,21500.0,43.2273,43.2862,43.1751,43.2273,21500.0
2006-06-16 15:20:00,66.16,66.19,66.08,66.09,12800.0,43.2273,43.2469,43.1751,43.1816,12800.0
2006-06-16 15:25:00,66.09,66.19,66.09,66.18,24800.0,43.1816,43.2469,43.1816,43.2404,24800.0
2006-06-16 15:30:00,66.18,66.28,66.15,66.25,37700.0,43.2404,43.3058,43.2208,43.2862,37700.0
2006-06-16 15:35:00,66.25,66.33,66.16,66.17,67100.0,43.2862,43.3384,43.2273,43.2339,67100.0
2006-06-16 15:40:00,66.17,66.18,66.05,66.07,44500.0,43.2339,43.2404,43.1555,43.1685,44500.0
2006-06-16 15:45:00,66.04,66.05,65.89,65.95,79600.0,43.1489,43.1555,43.0509,43.0901,79600.0
2006-06-16 15:50:00,65.95,66.05,65.92,66.03,68400.0,43.0901,43.1555,43.0705,43.1424,68400.0
2006-06-16 15:55:00,66.03,66.08,66.01,66.06,134200.0,43.1424,43.1751,43.1293,43.162,134200.0
2006-06-19 09:30:00,66.48,66.5,66.44,66.46,20500.0,43.4364,43.4495,43.4103,43.4234,20500.0
2006-06-19 09:35:00,66.49,66.76,66.42,66.71,33900.0,43.443,43.6194,43.3972,43.5867,33900.0
2006-06-19 09:40:00,66.75,66.78,66.68,66.71,14800.0,43.6128,43.6324,43.5671,43.5867,14800.0
2006-06-19 09:45:00,66.71,66.74,66.69,66.71,46600.0,43.5867,43.6063,43.5736,43.5867,46600.0
2006-06-19 09:50:00,66.71,66.78,66.66,66.68,19900.0,43.5867,43.6324,43.554,43.5671,19900.0
2006-06-19 09:55:00,66.68,66.74,66.42,66.65,29300.0,43.5671,43.6063,43.3972,43.5475,29300.0
2006-06-19 10:00:00,66.61,66.61,66.42,66.43,21200.0,43.5214,43.5214,43.3972,43.4038,21200.0
2006-06-19 10:05:00,66.42,66.49,66.33,66.47,22600.0,43.3972,43.443,43.3384,43.4299,22600.0
2006-06-19 10:10:00,66.5,66.5,66.36,66.42,9900.0,43.4495,43.4495,43.358,43.3972,9900.0
2006-06-19 10:15:00,66.39,66.39,66.35,66.36,14100.0,43.3776,43.3776,43.3515,43.358,14100.0
2006-06-19 10:20:00,66.36,66.36,66.24,66.25,8400.0,43.358,43.358,43.2796,43.2862,8400.0
2006-06-19 10:25:00,66.24,66.46,66.21,66.42,26100.0,43.2796,43.4234,43.26,43.3972,26100.0
2006-06-19 10:30:00,66.42,66.51,66.37,66.4,18500.0,43.3972,43.456,43.3646,43.3842,18500.0
2006-06-19 10:35:00,66.4,66.44,66.35,66.35,15400.0,43.3842,43.4103,43.3515,43.3515,15400.0
2006-06-19 10:40:00,66.32,66.41,66.29,66.41,14900.0,43.3319,43.3907,43.3123,43.3907,14900.0
2006-06-19 10:45:00,66.41,66.44,66.36,66.44,14700.0,43.3907,43.4103,43.358,43.4103,14700.0
2006-06-19 10:50:00,66.44,66.46,66.38,66.43,11200.0,43.4103,43.4234,43.3711,43.4038,11200.0
2006-06-19 10:55:00,66.44,66.44,66.28,66.28,12700.0,43.4103,43.4103,43.3058,43.3058,12700.0
2006-06-19 11:00:00,66.26,66.28,66.21,66.27,16100.0,43.2927,43.3058,43.26,43.2992,16100.0
2006-06-19 11:05:00,66.28,66.3,66.21,66.25,11800.0,43.3058,43.3188,43.26,43.2862,11800.0
2006-06-19 11:10:00,66.27,66.34,66.27,66.34,9500.0,43.2992,43.345,43.2992,43.345,9500.0
2006-06-19 11:15:00,66.34,66.34,66.21,66.28,10900.0,43.345,43.345,43.26,43.3058,10900.0
2006-06-19 11:20:00,66.31,66.31,66.17,66.17,9600.0,43.3254,43.3254,43.2339,43.2339,9600.0
2006-06-19 11:25:00,66.14,66.14,66.0,66.0,17100.0,43.2143,43.2143,43.1228,43.1228,17100.0
2006-06-19 11:30:00,66.0,66.05,65.98,65.98,12200.0,43.1228,43.1555,43.1097,43.1097,12200.0
2006-06-19 11:35:00,65.97,65.98,65.85,65.85,9400.0,43.1032,43.1097,43.0248,43.0248,9400.0
2006-06-19 11:40:00,65.86,65.94,65.82,65.9,23600.0,43.0313,43.0836,43.0052,43.0575,23600.0
2006-06-19 11:45:00,65.88,65.95,65.85,65.9,15500.0,43.0444,43.0901,43.0248,43.0575,15500.0
2006-06-19 11:50:00,65.93,65.93,65.89,65.9,27200.0,43.0771,43.0771,43.0509,43.0575,27200.0
2006-06-19 11:55:00,65.9,65.93,65.78,65.8,43900.0,43.0575,43.0771,42.9791,42.9921,43900.0
2006-06-19 12:00:00,65.8,65.88,65.8,65.85,11100.0,42.9921,43.0444,42.9921,43.0248,11100.0
2006-06-19 12:05:00,65.85,65.89,65.75,65.75,13100.0,43.0248,43.0509,42.9595,42.9595,13100.0
2006-06-19 12:10:00,65.76,65.76,65.69,65.75,9400.0,42.966,42.966,42.9203,42.9595,9400.0
2006-06-19 12:15:00,65.79,65.84,65.74,65.78,9100.0,42.9856,43.0183,42.9529,42.9791,9100.0
2006-06-19 12:20:00,65.79,65.8,65.7,65.7,4400.0,42.9856,42.9921,42.9268,42.9268,4400.0
2006-06-19 12:25:00,65.71,65.85,65.71,65.81,11300.0,42.9333,43.0248,42.9333,42.9987,11300.0
2006-06-19 12:30:00,65.83,65.85,65.75,65.84,8000.0,43.0117,43.0248,42.9595,43.0183,8000.0
2006-06-19 12:35:00,65.85,65.85,65.78,65.79,5100.0,43.0248,43.0248,42.9791,42.9856,5100.0
2006-06-19 12:40:00,65.8,65.86,65.8,65.84,5100.0,42.9921,43.0313,42.9921,43.0183,5100.0
2006-06-19 12:45:00,65.82,65.91,65.82,65.89,4900.0,43.0052,43.064,43.0052,43.0509,4900.0
2006-06-19 12:50:00,65.9,65.92,65.81,65.84,7100.0,43.0575,43.0705,42.9987,43.0183,7100.0
2006-06-19 12:55:00,65.85,65.9,65.8,65.8,7100.0,43.0248,43.0575,42.9921,42.9921,7100.0
2006-06-19 13:00:00,65.8,65.8,65.72,65.73,16100.0,42.9921,42.9921,42.9399,42.9464,16100.0
2006-06-19 13:05:00,65.73,65.75,65.63,65.63,18500.0,42.9464,42.9595,42.8811,42.8811,18500.0
2006-06-19 13:10:00,65.62,65.63,65.46,65.51,25200.0,42.8745,42.8811,42.77,42.8027,25200.0
2006-06-19 13:15:00,65.55,65.6,65.5,65.56,11700.0,42.8288,42.8615,42.7961,42.8353,11700.0
2006-06-19 13:20:00,65.55,65.55,65.39,65.45,13800.0,42.8288,42.8288,42.7242,42.7635,13800.0
2006-06-19 13:25:00,65.45,65.48,65.38,65.46,7800.0,42.7635,42.7831,42.7177,42.77,7800.0
2006-06-19 13:30:00,65.48,65.49,65.42,65.43,11300.0,42.7831,42.7896,42.7438,42.7504,11300.0
2006-06-19 13:35:00,65.44,65.46,65.36,65.4,19900.0,42.7569,42.77,42.7046,42.7308,19900.0
2006-06-19 13:40:00,65.4,65.45,65.27,65.39,23700.0,42.7308,42.7635,42.6458,42.7242,23700.0
2006-06-19 13:45:00,65.42,65.54,65.4,65.46,26900.0,42.7438,42.8223,42.7308,42.77,26900.0
2006-06-19 13:50:00,65.47,65.51,65.38,65.44,11800.0,42.7765,42.8027,42.7177,42.7569,11800.0
2006-06-19 13:55:00,65.43,65.49,65.39,65.48,7800.0,42.7504,42.7896,42.7242,42.7831,7800.0
2006-06-19 14:00:00,65.55,65.55,65.35,65.42,17500.0,42.8288,42.8288,42.6981,42.7438,17500.0
2006-06-19 14:05:00,65.42,65.44,65.37,65.4,7300.0,42.7438,42.7569,42.7112,42.7308,7300.0
2006-06-19 14:10:00,65.43,65.54,65.43,65.46,12000.0,42.7504,42.8223,42.7504,42.77,12000.0
2006-06-19 14:15:00,65.48,65.53,65.4,65.43,7600.0,42.7831,42.8157,42.7308,42.7504,7600.0
2006-06-19 14:20:00,65.43,65.43,65.35,65.35,15600.0,42.7504,42.7504,42.6981,42.6981,15600.0
2006-06-19 14:25:00,65.36,65.51,65.35,65.51,10800.0,42.7046,42.8027,42.6981,42.8027,10800.0
2006-06-19 14:30:00,65.52,65.54,65.44,65.48,16700.0,42.8092,42.8223,42.7569,42.7831,16700.0
2006-06-19 14:35:00,65.47,65.58,65.46,65.57,15400.0,42.7765,42.8484,42.77,42.8419,15400.0
2006-06-19 14:40:00,65.57,65.57,65.37,65.42,11600.0,42.8419,42.8419,42.7112,42.7438,11600.0
2006-06-19 14:45:00,65.43,65.45,65.33,65.33,18300.0,42.7504,42.7635,42.685,42.685,18300.0
2006-06-19 14:50:00,65.33,65.46,65.3,65.4,14800.0,42.685,42.77,42.6654,42.7308,14800.0
2006-06-19 14:55:00,65.4,65.4,65.21,65.25,9400.0,42.7308,42.7308,42.6066,42.6328,9400.0
2006-06-19 15:00:00,65.26,65.36,65.22,65.33,11100.0,42.6393,42.7046,42.6132,42.685,11100.0
2006-06-19 15:05:00,65.36,65.42,65.32,65.35,7800.0,42.7046,42.7438,42.6785,42.6981,7800.0
2006-06-19 15:10:00,65.35,65.39,65.3,65.3,7800.0,42.6981,42.7242,42.6654,42.6654,7800.0
2006-06-19 15:15:00,65.31,65.39,65.25,65.39,9300.0,42.672,42.7242,42.6328,42.7242,9300.0
2006-06-19 15:20:00,65.42,65.45,65.34,65.39,13300.0,42.7438,42.7635,42.6916,42.7242,13300.0
2006-06-19 15:25:00,65.38,65.56,65.37,65.56,23800.0,42.7177,42.8353,42.7112,42.8353,23800.0
2006-06-19 15:30:00,65.57,65.62,65.55,65.6,21000.0,42.8419,42.8745,42.8288,42.8615,21000.0
2006-06-19 15:35:00,65.59,65.8,65.59,65.76,15000.0,42.8549,42.9921,42.8549,42.966,15000.0
2006-06-19 15:40:00,65.75,65.75,65.54,65.57,23100.0,42.9595,42.9595,42.8223,42.8419,23100.0
2006-06-19 15:45:00,65.57,65.58,65.4,65.41,23700.0,42.8419,42.8484,42.7308,42.7373,23700.0
2006-06-19 15:50:00,65.42,65.56,65.41,65.53,11800.0,42.7438,42.8353,42.7373,42.8157,11800.0
2006-06-19 15:55:00,65.53,65.57,65.48,65.48,30000.0,42.8157,42.8419,42.7831,42.7831,30000.0
2006-06-20 09:30:00,65.37,65.47,65.37,65.46,12200.0,42.7112,42.7765,42.7112,42.77,12200.0
2006-06-20 09:35:00,65.55,65.69,65.45,65.55,17200.0,42.8288,42.9203,42.7635,42.8288,17200.0
2006-06-20 09:40:00,65.56,65.69,65.44,65.44,9200.0,42.8353,42.9203,42.7569,42.7569,9200.0
2006-06-20 09:45:00,65.43,65.43,65.21,65.29,12500.0,42.7504,42.7504,42.6066,42.6589,12500.0
2006-06-20 09:50:00,65.28,65.54,65.21,65.52,13000.0,42.6524,42.8223,42.6066,42.8092,13000.0
2006-06-20 09:55:00,65.46,65.49,65.34,65.49,5200.0,42.77,42.7896,42.6916,42.7896,5200.0
2006-06-20 10:00:00,65.49,65.56,65.41,65.44,6900.0,42.7896,42.8353,42.7373,42.7569,6900.0
2006-06-20 10:05:00,65.45,65.51,65.39,65.39,5100.0,42.7635,42.8027,42.7242,42.7242,5100.0
2006-06-20 10:10:00,65.38,65.41,65.26,65.27,5500.0,42.7177,42.7373,42.6393,42.6458,5500.0
2006-06-20 10:15:00,65.3,65.44,65.28,65.38,5100.0,42.6654,42.7569,42.6524,42.7177,5100.0
2006-06-20 10:20:00,65.35,65.47,65.32,65.33,5200.0,42.6981,42.7765,42.6785,42.685,5200.0
2006-06-20 10:25:00,65.33,65.36,65.29,65.36,8200.0,42.685,42.7046,42.6589,42.7046,8200.0
2006-06-20 10:30:00,65.38,65.53,65.38,65.48,5200.0,42.7177,42.8157,42.7177,42.7831,5200.0
2006-06-20 10:35:00,65.48,65.51,65.45,65.47,8000.0,42.7831,42.8027,42.7635,42.7765,8000.0
2006-06-20 10:40:00,65.5,65.51,65.4,65.4,5800.0,42.7961,42.8027,42.7308,42.7308,5800.0
2006-06-20 10:45:00,65.4,65.47,65.4,65.46,3200.0,42.7308,42.7765,42.7308,42.77,3200.0
2006-06-20 10:50:00,65.48,65.51,65.45,65.51,5700.0,42.7831,42.8027,42.7635,42.8027,5700.0
2006-06-20 10:55:00,65.5,65.5,65.43,65.43,1800.0,42.7961,42.7961,42.7504,42.7504,1800.0
2006-06-20 11:00:00,65.41,65.57,65.38,65.55,11400.0,42.7373,42.8419,42.7177,42.8288,11400.0
2006-06-20 11:05:00,65.54,65.59,65.51,65.59,4900.0,42.8223,42.8549,42.8027,42.8549,4900.0
2006-06-20 11:10:00,65.58,65.59,65.36,65.44,9700.0,42.8484,42.8549,42.7046,42.7569,9700.0
2006-06-20 11:15:00,65.44,65.47,65.42,65.47,3700.0,42.7569,42.7765,42.7438,42.7765,3700.0
2006-06-20 11:20:00,65.44,65.51,65.44,65.5,2300.0,42.7569,42.8027,42.7569,42.7961,2300.0
2006-06-20 11:25:00,65.45,65.61,65.45,65.61,6800.0,42.7635,42.868,42.7635,42.868,6800.0
2006-06-20 11:30:00,65.61,65.62,65.54,65.57,9000.0,42.868,42.8745,42.8223,42.8419,9000.0
2006-06-20 11:35:00,65.56,65.69,65.53,65.53,7300.0,42.8353,42.9203,42.8157,42.8157,7300.0
2006-06-20 11:40:00,65.55,65.58,65.45,65.45,7900.0,42.8288,42.8484,42.7635,42.7635,7900.0
2006-06-20 11:45:00,65.44,65.44,65.39,65.41,11000.0,42.7569,42.7569,42.7242,42.7373,11000.0
2006-06-20 11:50:00,65.39,65.53,65.39,65.46,5300.0,42.7242,42.8157,42.7242,42.77,5300.0
2006-06-20 11:55:00,65.49,65.57,65.49,65.54,7800.0,42.7896,42.8419,42.7896,42.8223,7800.0
2006-06-20 12:00:00,65.54,65.58,65.53,65.56,8200.0,42.8223,42.8484,42.8157,42.8353,8200.0
2006-06-20 12:05:00,65.56,65.59,65.51,65.54,5800.0,42.8353,42.8549,42.8027,42.8223,5800.0
2006-06-20 12:10:00,65.54,65.63,65.54,65.63,5300.0,42.8223,42.8811,42.8223,42.8811,5300.0
2006-06-20 12:15:00,65.67,65.67,65.62,65.62,4300.0,42.9072,42.9072,42.8745,42.8745,4300.0
2006-06-20 12:20:00,65.61,65.69,65.59,65.66,5100.0,42.868,42.9203,42.8549,42.9007,5100.0
2006-06-20 12:25:00,65.67,65.69,65.66,65.66,5600.0,42.9072,42.9203,42.9007,42.9007,5600.0
2006-06-20 12:30:00,65.67,65.67,65.6,65.61,7800.0,42.9072,42.9072,42.8615,42.868,7800.0
2006-06-20 12:35:00,65.62,65.63,65.62,65.63,1300.0,42.8745,42.8811,42.8745,42.8811,1300.0
2006-06-20 12:40:00,65.64,65.7,65.64,65.7,6300.0,42.8876,42.9268,42.8876,42.9268,6300.0
2006-06-20 12:45:00,65.69,65.69,65.66,65.68,3100.0,42.9203,42.9203,42.9007,42.9137,3100.0
2006-06-20 12:50:00,65.65,65.67,65.49,65.57,8400.0,42.8941,42.9072,42.7896,42.8419,8400.0
2006-06-20 12:55:00,65.61,65.67,65.61,65.62,3400.0,42.868,42.9072,42.868,42.8745,3400.0
2006-06-20 13:00:00,65.63,65.64,65.59,65.59,2900.0,42.8811,42.8876,42.8549,42.8549,2900.0
2006-06-20 13:05:00,65.58,65.58,65.5,65.56,6700.0,42.8484,42.8484,42.7961,42.8353,6700.0
2006-06-20 13:10:00,65.57,65.57,65.52,65.55,2200.0,42.8419,42.8419,42.8092,42.8288,2200.0
2006-06-20 13:15:00,65.53,65.57,65.53,65.56,5100.0,42.8157,42.8419,42.8157,42.8353,5100.0
2006-06-20 13:20:00,65.53,65.53,65.5,65.5,4700.0,42.8157,42.8157,42.7961,42.7961,4700.0
2006-06-20 13:25:00,65.51,65.52,65.38,65.39,6500.0,42.8027,42.8092,42.7177,42.7242,6500.0
2006-06-20 13:30:00,65.39,65.39,65.26,65.32,14000.0,42.7242,42.7242,42.6393,42.6785,14000.0
2006-06-20 13:35:00,65.32,65.34,65.3,65.33,5200.0,42.6785,42.6916,42.6654,42.685,5200.0
2006-06-20 13:40:00,65.33,65.49,65.32,65.49,9900.0,42.685,42.7896,42.6785,42.7896,9900.0
2006-06-20 13:45:00,65.48,65.48,65.38,65.41,2700.0,42.7831,42.7831,42.7177,42.7373,2700.0
2006-06-20 13:50:00,65.39,65.39,65.32,65.37,4400.0,42.7242,42.7242,42.6785,42.7112,4400.0
2006-06-20 13:55:00,65.37,65.37,65.26,65.28,5200.0,42.7112,42.7112,42.6393,42.6524,5200.0
2006-06-20 14:00:00,65.32,65.32,65.24,65.26,5400.0,42.6785,42.6785,42.6262,42.6393,5400.0
2006-06-20 14:05:00,65.24,65.27,65.2,65.27,4400.0,42.6262,42.6458,42.6001,42.6458,4400.0
2006-06-20 14:10:00,65.27,65.34,65.27,65.31,9300.0,42.6458,42.6916,42.6458,42.672,9300.0
2006-06-20 14:15:00,65.31,65.36,65.28,65.33,8400.0,42.672,42.7046,42.6524,42.685,8400.0
2006-06-20 14:20:00,65.36,65.4,65.27,65.27,7900.0,42.7046,42.7308,42.6458,42.6458,7900.0
2006-06-20 14:25:00,65.28,65.31,65.25,65.25,4500.0,42.6524,42.672,42.6328,42.6328,4500.0
2006-06-20 14:30:00,65.31,65.39,65.23,65.35,6600.0,42.672,42.7242,42.6197,42.6981,6600.0
2006-06-20 14:35:00,65.35,65.47,65.34,65.47,8600.0,42.6981,42.7765,42.6916,42.7765,8600.0
2006-06-20 14:40:00,65.47,65.48,65.35,65.36,8900.0,42.7765,42.7831,42.6981,42.7046,8900.0
2006-06-20 14:45:00,65.34,65.35,65.27,65.27,3000.0,42.6916,42.6981,42.6458,42.6458,3000.0
2006-06-20 14:50:00,65.3,65.4,65.29,65.4,6200.0,42.6654,42.7308,42.6589,42.7308,6200.0
2006-06-20 14:55:00,65.39,65.43,65.3,65.36,5800.0,42.7242,42.7504,42.6654,42.7046,5800.0
2006-06-20 15:00:00,65.35,65.35,65.24,65.34,9200.0,42.6981,42.6981,42.6262,42.6916,9200.0
2006-06-20 15:05:00,65.34,65.35,65.2,65.23,5000.0,42.6916,42.6981,42.6001,42.6197,5000.0
2006-06-20 15:10:00,65.24,65.39,65.24,65.39,7900.0,42.6262,42.7242,42.6262,42.7242,7900.0
2006-06-20 15:15:00,65.38,65.39,65.22,65.35,27400.0,42.7177,42.7242,42.6132,42.6981,27400.0
2006-06-20 15:20:00,65.34,65.35,65.25,65.27,7200.0,42.6916,42.6981,42.6328,42.6458,7200.0
2006-06-20 15:25:00,65.27,65.35,65.23,65.23,10300.0,42.6458,42.6981,42.6197,42.6197,10300.0
2006-06-20 15:30:00,65.22,65.25,65.14,65.19,11700.0,42.6132,42.6328,42.5609,42.5936,11700.0
2006-06-20 15:35:00,65.2,65.2,65.08,65.19,22000.0,42.6001,42.6001,42.5217,42.5936,22000.0
2006-06-20 15:40:00,65.19,65.2,65.13,65.2,12100.0,42.5936,42.6001,42.5544,42.6001,12100.0
2006-06-20 15:45:00,65.21,65.21,65.12,65.12,10000.0,42.6066,42.6066,42.5478,42.5478,10000.0
2006-06-20 15:50:00,65.12,65.22,65.11,65.21,22600.0,42.5478,42.6132,42.5413,42.6066,22600.0
2006-06-20 15:55:00,65.19,65.21,65.14,65.16,23500.0,42.5936,42.6066,42.5609,42.574,23500.0
2006-06-21 09:30:00,65.4,65.4,65.21,65.22,17100.0,42.7308,42.7308,42.6066,42.6132,17100.0
2006-06-21 09:35:00,65.3,65.57,65.27,65.45,7100.0,42.6654,42.8419,42.6458,42.7635,7100.0
2006-06-21 09:40:00,65.45,65.57,65.42,65.56,6400.0,42.7635,42.8419,42.7438,42.8353,6400.0
2006-06-21 09:45:00,65.6,65.64,65.5,65.55,7100.0,42.8615,42.8876,42.7961,42.8288,7100.0
2006-06-21 09:50:00,65.54,65.59,65.32,65.32,22100.0,42.8223,42.8549,42.6785,42.6785,22100.0
2006-06-21 09:55:00,65.36,65.4,65.25,65.3,12300.0,42.7046,42.7308,42.6328,42.6654,12300.0
2006-06-21 10:00:00,65.29,65.55,65.29,65.41,16500.0,42.6589,42.8288,42.6589,42.7373,16500.0
2006-06-21 10:05:00,65.41,65.46,65.23,65.23,18800.0,42.7373,42.77,42.6197,42.6197,18800.0
2006-06-21 10:10:00,65.24,65.29,65.1,65.19,17700.0,42.6262,42.6589,42.5348,42.5936,17700.0
2006-06-21 10:15:00,65.18,65.3,65.11,65.27,11900.0,42.587,42.6654,42.5413,42.6458,11900.0
2006-06-21 10:20:00,65.27,65.36,65.22,65.34,7100.0,42.6458,42.7046,42.6132,42.6916,7100.0
2006-06-21 10:25:00,65.35,65.37,65.26,65.35,7200.0,42.6981,42.7112,42.6393,42.6981,7200.0
2006-06-21 10:30:00,65.37,65.58,65.36,65.46,17300.0,42.7112,42.8484,42.7046,42.77,17300.0
2006-06-21 10:35:00,65.47,65.47,65.36,65.41,7900.0,42.7765,42.7765,42.7046,42.7373,7900.0
2006-06-21 10:40:00,65.41,65.41,65.32,65.32,5800.0,42.7373,42.7373,42.6785,42.6785,5800.0
2006-06-21 10:45:00,65.32,65.41,65.29,65.33,19900.0,42.6785,42.7373,42.6589,42.685,19900.0
2006-06-21 10:50:00,65.32,65.4,65.32,65.32,13100.0,42.6785,42.7308,42.6785,42.6785,13100.0
2006-06-21 10:55:00,65.38,65.55,65.38,65.53,24200.0,42.7177,42.8288,42.7177,42.8157,24200.0
2006-06-21 11:00:00,65.52,65.65,65.51,65.54,13400.0,42.8092,42.8941,42.8027,42.8223,13400.0
2006-06-21 11:05:00,65.54,65.71,65.54,65.61,25100.0,42.8223,42.9333,42.8223,42.868,25100.0
2006-06-21 11:10:00,65.62,65.74,65.62,65.72,14700.0,42.8745,42.9529,42.8745,42.9399,14700.0
2006-06-21 11:15:00,65.75,65.86,65.73,65.84,18500.0,42.9595,43.0313,42.9464,43.0183,18500.0
2006-06-21 11:20:00,65.84,65.87,65.72,65.79,12000.0,43.0183,43.0379,42.9399,42.9856,12000.0
2006-06-21 11:25:00,65.81,65.92,65.76,65.86,12700.0,42.9987,43.0705,42.966,43.0313,12700.0
2006-06-21 11:30:00,65.87,65.89,65.7,65.76,10900.0,43.0379,43.0509,42.9268,42.966,10900.0
2006-06-21 11:35:00,65.74,65.78,65.5,65.56,54900.0,42.9529,42.9791,42.7961,42.8353,54900.0
2006-06-21 11:40:00,65.54,65.67,65.45,65.67,29000.0,42.8223,42.9072,42.7635,42.9072,29000.0
2006-06-21 11:45:00,65.7,65.74,65.62,65.65,18800.0,42.9268,42.9529,42.8745,42.8941,18800.0
2006-06-21 11:50:00,65.65,65.65,65.55,65.6,17300.0,42.8941,42.8941,42.8288,42.8615,17300.0
2006-06-21 11:55:00,65.6,65.68,65.59,65.61,20100.0,42.8615,42.9137,42.8549,42.868,20100.0
2006-06-21 12:00:00,65.58,65.69,65.54,65.63,13200.0,42.8484,42.9203,42.8223,42.8811,13200.0
2006-06-21 12:05:00,65.68,65.69,65.52,65.53,18700.0,42.9137,42.9203,42.8092,42.8157,18700.0
2006-06-21 12:10:00,65.53,65.57,65.41,65.46,15200.0,42.8157,42.8419,42.7373,42.77,15200.0
2006-06-21 12:15:00,65.46,65.69,65.46,65.67,9400.0,42.77,42.9203,42.77,42.9072,9400.0
2006-06-21 12:20:00,65.69,65.77,65.6,65.63,13100.0,42.9203,42.9725,42.8615,42.8811,13100.0
2006-06-21 12:25:00,65.63,65.67,65.57,65.62,3600.0,42.8811,42.9072,42.8419,42.8745,3600.0
2006-06-21 12:30:00,65.62,65.69,65.52,65.6,10900.0,42.8745,42.9203,42.8092,42.8615,10900.0
2006-06-21 12:35:00,65.62,65.62,65.49,65.52,11600.0,42.8745,42.8745,42.7896,42.8092,11600.0
2006-06-21 12:40:00,65.57,65.65,65.5,65.54,9000.0,42.8419,42.8941,42.7961,42.8223,9000.0
2006-06-21 12:45:00,65.55,65.63,65.54,65.63,3100.0,42.8288,42.8811,42.8223,42.8811,3100.0
2006-06-21 12:50:00,65.59,65.63,65.54,65.54,3800.0,42.8549,42.8811,42.8223,42.8223,3800.0
2006-06-21 12:55:00,65.55,65.57,65.51,65.51,5200.0,42.8288,42.8419,42.8027,42.8027,5200.0
2006-06-21 13:00:00,65.52,65.59,65.49,65.49,9100.0,42.8092,42.8549,42.7896,42.7896,9100.0
2006-06-21 13:05:00,65.5,65.5,65.44,65.49,5100.0,42.7961,42.7961,42.7569,42.7896,5100.0
2006-06-21 13:10:00,65.49,65.5,65.48,65.5,5700.0,42.7896,42.7961,42.7831,42.7961,5700.0
2006-06-21 13:15:00,65.49,65.51,65.46,65.48,7800.0,42.7896,42.8027,42.77,42.7831,7800.0
2006-06-21 13:20:00,65.48,65.5,65.44,65.49,7000.0,42.7831,42.7961,42.7569,42.7896,7000.0
2006-06-21 13:25:00,65.49,65.49,65.45,65.46,6300.0,42.7896,42.7896,42.7635,42.77,6300.0
2006-06-21 13:30:00,65.44,65.48,65.36,65.45,18200.0,42.7569,42.7831,42.7046,42.7635,18200.0
2006-06-21 13:35:00,65.48,65.49,65.45,65.47,8700.0,42.7831,42.7896,42.7635,42.7765,8700.0
2006-06-21 13:40:00,65.48,65.48,65.42,65.45,9500.0,42.7831,42.7831,42.7438,42.7635,9500.0
2006-06-21 13:45:00,65.45,65.48,65.44,65.48,6400.0,42.7635,42.7831,42.7569,42.7831,6400.0
2006-06-21 13:50:00,65.49,65.59,65.49,65.57,6700.0,42.7896,42.8549,42.7896,42.8419,6700.0
2006-06-21 13:55:00,65.59,65.75,65.55,65.73,14200.0,42.8549,42.9595,42.8288,42.9464,14200.0
2006-06-21 14:00:00,65.73,65.78,65.68,65.75,9600.0,42.9464,42.9791,42.9137,42.9595,9600.0
2006-06-21 14:05:00,65.75,65.78,65.73,65.76,7000.0,42.9595,42.9791,42.9464,42.966,7000.0
2006-06-21 14:10:00,65.76,65.8,65.74,65.74,7800.0,42.966,42.9921,42.9529,42.9529,7800.0
2006-06-21 14:15:00,65.73,65.83,65.73,65.79,15100.0,42.9464,43.0117,42.9464,42.9856,15100.0
2006-06-21 14:20:00,65.79,65.82,65.75,65.75,14500.0,42.9856,43.0052,42.9595,42.9595,14500.0
2006-06-21 14:25:00,65.78,65.79,65.68,65.68,7700.0,42.9791,42.9856,42.9137,42.9137,7700.0
2006-06-21 14:30:00,65.7,65.7,65.64,65.64,9400.0,42.9268,42.9268,42.8876,42.8876,9400.0
2006-06-21 14:35:00,65.64,65.66,65.61,65.64,9200.0,42.8876,42.9007,42.868,42.8876,9200.0
2006-06-21 14:40:00,65.63,65.63,65.56,65.56,18300.0,42.8811,42.8811,42.8353,42.8353,18300.0
2006-06-21 14:45:00,65.56,65.6,65.54,65.55,9200.0,42.8353,42.8615,42.8223,42.8288,9200.0
2006-06-21 14:50:00,65.55,65.6,65.5,65.6,12300.0,42.8288,42.8615,42.7961,42.8615,12300.0
2006-06-21 14:55:00,65.6,65.67,65.58,65.6,17600.0,42.8615,42.9072,42.8484,42.8615,17600.0
2006-06-21 15:00:00,65.59,65.64,65.53,65.55,12900.0,42.8549,42.8876,42.8157,42.8288,12900.0
2006-06-21 15:05:00,65.54,65.62,65.51,65.61,8400.0,42.8223,42.8745,42.8027,42.868,8400.0
2006-06-21 15:10:00,65.62,65.62,65.56,65.6,12800.0,42.8745,42.8745,42.8353,42.8615,12800.0
2006-06-21 15:15:00,65.59,65.64,65.58,65.58,13300.0,42.8549,42.8876,42.8484,42.8484,13300.0
2006-06-21 15:20:00,65.58,65.67,65.57,65.65,13600.0,42.8484,42.9072,42.8419,42.8941,13600.0
2006-06-21 15:25:00,65.62,65.65,65.62,65.62,6600.0,42.8745,42.8941,42.8745,42.8745,6600.0
2006-06-21 15:30:00,65.62,65.63,65.55,65.61,10400.0,42.8745,42.8811,42.8288,42.868,10400.0
2006-06-21 15:35:00,65.59,65.62,65.54,65.56,9900.0,42.8549,42.8745,42.8223,42.8353,9900.0
2006-06-21 15:40:00,65.57,65.64,65.52,65.55,15300.0,42.8419,42.8876,42.8092,42.8288,15300.0
2006-06-21 15:45:00,65.55,65.55,65.45,65.48,11900.0,42.8288,42.8288,42.7635,42.7831,11900.0
2006-06-21 15:50:00,65.48,65.5,65.41,65.5,21900.0,42.7831,42.7961,42.7373,42.7961,21900.0
2006-06-21 15:55:00,65.54,65.56,65.5,65.53,14500.0,42.8223,42.8353,42.7961,42.8157,14500.0
2006-06-22 09:30:00,65.67,65.67,65.35,65.35,23400.0,42.9072,42.9072,42.6981,42.6981,23400.0
2006-06-22 09:35:00,65.35,65.37,65.06,65.28,17200.0,42.6981,42.7112,42.5086,42.6524,17200.0
2006-06-22 09:40:00,65.28,65.46,65.2,65.23,23100.0,42.6524,42.77,42.6001,42.6197,23100.0
2006-06-22 09:45:00,65.23,65.39,65.2,65.37,83200.0,42.6197,42.7242,42.6001,42.7112,83200.0
2006-06-22 09:50:00,65.37,65.37,65.22,65.25,14500.0,42.7112,42.7112,42.6132,42.6328,14500.0
2006-06-22 09:55:00,65.23,65.39,65.2,65.37,11200.0,42.6197,42.7242,42.6001,42.7112,11200.0
2006-06-22 10:00:00,65.37,65.38,65.1,65.21,34300.0,42.7112,42.7177,42.5348,42.6066,34300.0
2006-06-22 10:05:00,65.23,65.29,65.14,65.19,13900.0,42.6197,42.6589,42.5609,42.5936,13900.0
2006-06-22 10:10:00,65.18,65.26,65.13,65.23,7400.0,42.587,42.6393,42.5544,42.6197,7400.0
2006-06-22 10:15:00,65.23,65.28,65.13,65.25,8000.0,42.6197,42.6524,42.5544,42.6328,8000.0
2006-06-22 10:20:00,65.21,65.37,65.21,65.36,8300.0,42.6066,42.7112,42.6066,42.7046,8300.0
2006-06-22 10:25:00,65.34,65.38,65.2,65.25,5700.0,42.6916,42.7177,42.6001,42.6328,5700.0
2006-06-22 10:30:00,65.26,65.27,65.17,65.25,9200.0,42.6393,42.6458,42.5805,42.6328,9200.0
2006-06-22 10:35:00,65.27,65.31,65.22,65.31,5800.0,42.6458,42.672,42.6132,42.672,5800.0
2006-06-22 10:40:00,65.34,65.41,65.29,65.31,9800.0,42.6916,42.7373,42.6589,42.672,9800.0
2006-06-22 10:45:00,65.31,65.36,65.26,65.26,6500.0,42.672,42.7046,42.6393,42.6393,6500.0
2006-06-22 10:50:00,65.31,65.39,65.3,65.37,4400.0,42.672,42.7242,42.6654,42.7112,4400.0
2006-06-22 10:55:00,65.37,65.4,65.32,65.32,3300.0,42.7112,42.7308,42.6785,42.6785,3300.0
2006-06-22 11:00:00,65.32,65.36,65.28,65.3,2800.0,42.6785,42.7046,42.6524,42.6654,2800.0
2006-06-22 11:05:00,65.3,65.37,65.3,65.36,4200.0,42.6654,42.7112,42.6654,42.7046,4200.0
2006-06-22 11:10:00,65.37,65.37,65.26,65.35,6600.0,42.7112,42.7112,42.6393,42.6981,6600.0
2006-06-22 11:15:00,65.32,65.44,65.31,65.43,3000.0,42.6785,42.7569,42.672,42.7504,3000.0
2006-06-22 11:20:00,65.38,65.43,65.35,65.35,4200.0,42.7177,42.7504,42.6981,42.6981,4200.0
2006-06-22 11:25:00,65.41,65.45,65.39,65.4,5600.0,42.7373,42.7635,42.7242,42.7308,5600.0
2006-06-22 11:30:00,65.4,65.56,65.4,65.52,6500.0,42.7308,42.8353,42.7308,42.8092,6500.0
2006-06-22 11:35:00,65.56,65.63,65.56,65.61,5500.0,42.8353,42.8811,42.8353,42.868,5500.0
2006-06-22 11:40:00,65.63,65.66,65.51,65.51,7100.0,42.8811,42.9007,42.8027,42.8027,7100.0
2006-06-22 11:45:00,65.51,65.55,65.51,65.53,6900.0,42.8027,42.8288,42.8027,42.8157,6900.0
2006-06-22 11:50:00,65.53,65.54,65.48,65.52,8300.0,42.8157,42.8223,42.7831,42.8092,8300.0
2006-06-22 11:55:00,65.52,65.55,65.51,65.53,3000.0,42.8092,42.8288,42.8027,42.8157,3000.0
2006-06-22 12:00:00,65.54,65.54,65.49,65.54,4600.0,42.8223,42.8223,42.7896,42.8223,4600.0
2006-06-22 12:05:00,65.52,65.57,65.49,65.52,3900.0,42.8092,42.8419,42.7896,42.8092,3900.0
2006-06-22 12:10:00,65.52,65.52,65.48,65.48,2300.0,42.8092,42.8092,42.7831,42.7831,2300.0
2006-06-22 12:15:00,65.48,65.48,65.44,65.45,2900.0,42.7831,42.7831,42.7569,42.7635,2900.0
2006-06-22 12:20:00,65.43,65.43,65.35,65.38,2700.0,42.7504,42.7504,42.6981,42.7177,2700.0
2006-06-22 12:25:00,65.37,65.4,65.35,65.36,11200.0,42.7112,42.7308,42.6981,42.7046,11200.0
2006-06-22 12:30:00,65.35,65.39,65.32,65.32,6500.0,42.6981,42.7242,42.6785,42.6785,6500.0
2006-06-22 12:35:00,65.33,65.38,65.31,65.31,4400.0,42.685,42.7177,42.672,42.672,4400.0
2006-06-22 12:40:00,65.34,65.35,65.25,65.27,6500.0,42.6916,42.6981,42.6328,42.6458,6500.0
2006-06-22 12:45:00,65.26,65.27,65.25,65.25,5100.0,42.6393,42.6458,42.6328,42.6328,5100.0
2006-06-22 12:50:00,65.27,65.31,65.25,65.27,2500.0,42.6458,42.672,42.6328,42.6458,2500.0
2006-06-22 12:55:00,65.3,65.36,65.27,65.3,7300.0,42.6654,42.7046,42.6458,42.6654,7300.0
2006-06-22 13:00:00,65.3,65.33,65.3,65.32,4400.0,42.6654,42.685,42.6654,42.6785,4400.0
2006-06-22 13:05:00,65.33,65.39,65.31,65.39,5200.0,42.685,42.7242,42.672,42.7242,5200.0
2006-06-22 13:10:00,65.39,65.45,65.38,65.39,1900.0,42.7242,42.7635,42.7177,42.7242,1900.0
2006-06-22 13:15:00,65.38,65.38,65.35,65.35,4000.0,42.7177,42.7177,42.6981,42.6981,4000.0
2006-06-22 13:20:00,65.35,65.36,65.35,65.35,4200.0,42.6981,42.7046,42.6981,42.6981,4200.0
2006-06-22 13:25:00,65.35,65.35,65.3,65.3,3200.0,42.6981,42.6981,42.6654,42.6654,3200.0
2006-06-22 13:30:00,65.3,65.31,65.25,65.26,13800.0,42.6654,42.672,42.6328,42.6393,13800.0
2006-06-22 13:35:00,65.25,65.25,65.23,65.24,1900.0,42.6328,42.6328,42.6197,42.6262,1900.0
2006-06-22 13:40:00,65.23,65.23,65.07,65.11,9800.0,42.6197,42.6197,42.5152,42.5413,9800.0
2006-06-22 13:45:00,65.1,65.15,65.06,65.11,4300.0,42.5348,42.5674,42.5086,42.5413,4300.0
2006-06-22 13:50:00,65.15,65.16,65.08,65.16,6000.0,42.5674,42.574,42.5217,42.574,6000.0
2006-06-22 13:55:00,65.15,65.3,65.12,65.21,7000.0,42.5674,42.6654,42.5478,42.6066,7000.0
2006-06-22 14:00:00,65.22,65.3,65.18,65.2,5200.0,42.6132,42.6654,42.587,42.6001,5200.0
2006-06-22 14:05:00,65.18,65.21,65.08,65.08,8100.0,42.587,42.6066,42.5217,42.5217,8100.0
2006-06-22 14:10:00,65.07,65.12,65.07,65.12,5200.0,42.5152,42.5478,42.5152,42.5478,5200.0
2006-06-22 14:15:00,65.12,65.12,65.09,65.09,5200.0,42.5478,42.5478,42.5282,42.5282,5200.0
2006-06-22 14:20:00,65.1,65.2,65.1,65.2,6200.0,42.5348,42.6001,42.5348,42.6001,6200.0
2006-06-22 14:25:00,65.17,65.25,65.17,65.2,3200.0,42.5805,42.6328,42.5805,42.6001,3200.0
2006-06-22 14:30:00,65.2,65.22,65.13,65.17,3500.0,42.6001,42.6132,42.5544,42.5805,3500.0
2006-06-22 14:35:00,65.15,65.28,65.13,65.28,6900.0,42.5674,42.6524,42.5544,42.6524,6900.0
2006-06-22 14:40:00,65.28,65.29,65.16,65.16,4900.0,42.6524,42.6589,42.574,42.574,4900.0
2006-06-22 14:45:00,65.16,65.26,65.16,65.22,6500.0,42.574,42.6393,42.574,42.6132,6500.0
2006-06-22 14:50:00,65.22,65.35,65.21,65.32,12700.0,42.6132,42.6981,42.6066,42.6785,12700.0
2006-06-22 14:55:00,65.31,65.38,65.31,65.35,10300.0,42.672,42.7177,42.672,42.6981,10300.0
2006-06-22 15:00:00,65.36,65.38,65.26,65.26,7700.0,42.7046,42.7177,42.6393,42.6393,7700.0
2006-06-22 15:05:00,65.23,65.31,65.23,65.3,2400.0,42.6197,42.672,42.6197,42.6654,2400.0
2006-06-22 15:10:00,65.35,65.44,65.34,65.4,6000.0,42.6981,42.7569,42.6916,42.7308,6000.0
2006-06-22 15:15:00,65.38,65.38,65.2,65.2,10800.0,42.7177,42.7177,42.6001,42.6001,10800.0
2006-06-22 15:20:00,65.2,65.35,65.2,65.35,12600.0,42.6001,42.6981,42.6001,42.6981,12600.0
2006-06-22 15:25:00,65.35,65.38,65.34,65.35,11900.0,42.6981,42.7177,42.6916,42.6981,11900.0
2006-06-22 15:30:00,65.37,65.41,65.35,65.36,8700.0,42.7112,42.7373,42.6981,42.7046,8700.0
2006-06-22 15:35:00,65.37,65.4,65.34,65.37,7600.0,42.7112,42.7308,42.6916,42.7112,7600.0
2006-06-22 15:40:00,65.37,65.39,65.29,65.34,18900.0,42.7112,42.7242,42.6589,42.6916,18900.0
2006-06-22 15:45:00,65.35,65.4,65.31,65.35,7400.0,42.6981,42.7308,42.672,42.6981,7400.0
2006-06-22 15:50:00,65.35,65.43,65.32,65.32,14300.0,42.6981,42.7504,42.6785,42.6785,14300.0
2006-06-22 15:55:00,65.32,65.37,65.32,65.35,18600.0,42.6785,42.7112,42.6785,42.6981,18600.0
2006-06-23 09:30:00,64.9,65.08,64.89,64.94,31300.0,42.4041,42.5217,42.3976,42.4302,31300.0
2006-06-23 09:35:00,65.05,65.05,64.8,64.85,8300.0,42.5021,42.5021,42.3388,42.3714,8300.0
2006-06-23 09:40:00,64.85,65.25,64.8,65.25,5600.0,42.3714,42.6328,42.3388,42.6328,5600.0
2006-06-23 09:45:00,65.21,65.21,65.13,65.21,3800.0,42.6066,42.6066,42.5544,42.6066,3800.0
2006-06-23 09:50:00,65.22,65.3,65.09,65.1,6000.0,42.6132,42.6654,42.5282,42.5348,6000.0
2006-06-23 09:55:00,65.09,65.2,65.06,65.13,6400.0,42.5282,42.6001,42.5086,42.5544,6400.0
2006-06-23 10:00:00,65.08,65.2,65.05,65.17,7100.0,42.5217,42.6001,42.5021,42.5805,7100.0
2006-06-23 10:05:00,65.19,65.25,65.06,65.16,13300.0,42.5936,42.6328,42.5086,42.574,13300.0
2006-06-23 10:10:00,65.17,65.3,65.17,65.3,7400.0,42.5805,42.6654,42.5805,42.6654,7400.0
2006-06-23 10:15:00,65.31,65.57,65.31,65.57,4500.0,42.672,42.8419,42.672,42.8419,4500.0
2006-06-23 10:20:00,65.57,65.6,65.5,65.55,19900.0,42.8419,42.8615,42.7961,42.8288,19900.0
2006-06-23 10:25:00,65.56,65.77,65.56,65.71,23900.0,42.8353,42.9725,42.8353,42.9333,23900.0
2006-06-23 10:30:00,65.71,65.81,65.7,65.79,12200.0,42.9333,42.9987,42.9268,42.9856,12200.0
2006-06-23 10:35:00,65.77,65.81,65.65,65.68,12100.0,42.9725,42.9987,42.8941,42.9137,12100.0
2006-06-23 10:40:00,65.65,65.71,65.61,65.71,8500.0,42.8941,42.9333,42.868,42.9333,8500.0
2006-06-23 10:45:00,65.75,65.78,65.68,65.7,9200.0,42.9595,42.9791,42.9137,42.9268,9200.0
2006-06-23 10:50:00,65.73,65.79,65.67,65.72,8600.0,42.9464,42.9856,42.9072,42.9399,8600.0
2006-06-23 10:55:00,65.71,65.77,65.65,65.77,4200.0,42.9333,42.9725,42.8941,42.9725,4200.0
2006-06-23 11:00:00,65.76,65.81,65.69,65.7,6500.0,42.966,42.9987,42.9203,42.9268,6500.0
2006-06-23 11:05:00,65.7,65.7,65.6,65.63,7900.0,42.9268,42.9268,42.8615,42.8811,7900.0
2006-06-23 11:10:00,65.62,65.62,65.55,65.55,13200.0,42.8745,42.8745,42.8288,42.8288,13200.0
2006-06-23 11:15:00,65.55,65.59,65.54,65.59,5000.0,42.8288,42.8549,42.8223,42.8549,5000.0
2006-06-23 11:20:00,65.57,65.73,65.57,65.67,5300.0,42.8419,42.9464,42.8419,42.9072,5300.0
2006-06-23 11:25:00,65.67,65.67,65.58,65.59,5000.0,42.9072,42.9072,42.8484,42.8549,5000.0
2006-06-23 11:30:00,65.59,65.59,65.43,65.46,3000.0,42.8549,42.8549,42.7504,42.77,3000.0
2006-06-23 11:35:00,65.45,65.51,65.37,65.39,8500.0,42.7635,42.8027,42.7112,42.7242,8500.0
2006-06-23 11:40:00,65.39,65.53,65.39,65.53,7200.0,42.7242,42.8157,42.7242,42.8157,7200.0
2006-06-23 11:45:00,65.54,65.59,65.51,65.59,3400.0,42.8223,42.8549,42.8027,42.8549,3400.0
2006-06-23 11:50:00,65.61,65.75,65.61,65.75,6100.0,42.868,42.9595,42.868,42.9595,6100.0
2006-06-23 11:55:00,65.75,65.75,65.64,65.64,7000.0,42.9595,42.9595,42.8876,42.8876,7000.0
2006-06-23 12:00:00,65.64,65.75,65.63,65.75,3600.0,42.8876,42.9595,42.8811,42.9595,3600.0
2006-06-23 12:05:00,65.74,65.76,65.7,65.72,5400.0,42.9529,42.966,42.9268,42.9399,5400.0
2006-06-23 12:10:00,65.72,65.83,65.72,65.83,7200.0,42.9399,43.0117,42.9399,43.0117,7200.0
2006-06-23 12:15:00,65.86,65.9,65.81,65.85,10500.0,43.0313,43.0575,42.9987,43.0248,10500.0
2006-06-23 12:20:00,65.86,65.95,65.84,65.94,6500.0,43.0313,43.0901,43.0183,43.0836,6500.0
2006-06-23 12:25:00,65.95,66.06,65.92,66.04,23200.0,43.0901,43.162,43.0705,43.1489,23200.0
2006-06-23 12:30:00,66.03,66.09,66.03,66.08,8000.0,43.1424,43.1816,43.1424,43.1751,8000.0
2006-06-23 12:35:00,66.08,66.17,66.07,66.12,10900.0,43.1751,43.2339,43.1685,43.2012,10900.0
2006-06-23 12:40:00,66.09,66.09,66.04,66.09,3200.0,43.1816,43.1816,43.1489,43.1816,3200.0
2006-06-23 12:45:00,66.07,66.07,65.92,65.92,7900.0,43.1685,43.1685,43.0705,43.0705,7900.0
2006-06-23 12:50:00,65.92,66.01,65.89,65.94,6300.0,43.0705,43.1293,43.0509,43.0836,6300.0
2006-06-23 12:55:00,65.9,65.9,65.77,65.81,8800.0,43.0575,43.0575,42.9725,42.9987,8800.0
2006-06-23 13:00:00,65.81,65.9,65.8,65.89,9000.0,42.9987,43.0575,42.9921,43.0509,9000.0
2006-06-23 13:05:00,65.86,65.9,65.82,65.9,13000.0,43.0313,43.0575,43.0052,43.0575,13000.0
2006-06-23 13:10:00,65.88,66.0,65.88,65.99,8100.0,43.0444,43.1228,43.0444,43.1163,8100.0
2006-06-23 13:15:00,66.0,66.0,65.87,65.98,21800.0,43.1228,43.1228,43.0379,43.1097,21800.0
2006-06-23 13:20:00,65.97,66.02,65.95,65.95,16500.0,43.1032,43.1359,43.0901,43.0901,16500.0
2006-06-23 13:25:00,65.92,66.0,65.92,65.99,4900.0,43.0705,43.1228,43.0705,43.1163,4900.0
2006-06-23 13:30:00,66.0,66.08,66.0,66.06,8300.0,43.1228,43.1751,43.1228,43.162,8300.0
2006-06-23 13:35:00,66.05,66.06,66.0,66.01,9500.0,43.1555,43.162,43.1228,43.1293,9500.0
2006-06-23 13:40:00,66.02,66.09,65.99,66.07,9400.0,43.1359,43.1816,43.1163,43.1685,9400.0
2006-06-23 13:45:00,66.07,66.1,65.95,65.95,11500.0,43.1685,43.1881,43.0901,43.0901,11500.0
2006-06-23 13:50:00,65.93,65.95,65.9,65.91,11100.0,43.0771,43.0901,43.0575,43.064,11100.0
2006-06-23 13:55:00,65.91,65.95,65.9,65.93,4600.0,43.064,43.0901,43.0575,43.0771,4600.0
2006-06-23 14:00:00,65.94,65.95,65.79,65.82,5800.0,43.0836,43.0901,42.9856,43.0052,5800.0
2006-06-23 14:05:00,65.82,65.82,65.76,65.79,9800.0,43.0052,43.0052,42.966,42.9856,9800.0
2006-06-23 14:10:00,65.8,65.86,65.8,65.86,8700.0,42.9921,43.0313,42.9921,43.0313,8700.0
2006-06-23 14:15:00,65.86,65.9,65.85,65.86,6500.0,43.0313,43.0575,43.0248,43.0313,6500.0
2006-06-23 14:20:00,65.86,65.88,65.83,65.84,8200.0,43.0313,43.0444,43.0117,43.0183,8200.0
2006-06-23 14:25:00,65.83,65.83,65.77,65.78,9500.0,43.0117,43.0117,42.9725,42.9791,9500.0
2006-06-23 14:30:00,65.79,65.89,65.78,65.86,15100.0,42.9856,43.0509,42.9791,43.0313,15100.0
2006-06-23 14:35:00,65.85,65.85,65.77,65.77,9400.0,43.0248,43.0248,42.9725,42.9725,9400.0
2006-06-23 14:40:00,65.77,65.77,65.72,65.75,13500.0,42.9725,42.9725,42.9399,42.9595,13500.0
2006-06-23 14:45:00,65.75,65.75,65.54,65.57,30000.0,42.9595,42.9595,42.8223,42.8419,30000.0
2006-06-23 14:50:00,65.56,65.61,65.56,65.58,15000.0,42.8353,42.868,42.8353,42.8484,15000.0
2006-06-23 14:55:00,65.58,65.59,65.48,65.5,13000.0,42.8484,42.8549,42.7831,42.7961,13000.0
2006-06-23 15:00:00,65.47,65.47,65.41,65.44,13400.0,42.7765,42.7765,42.7373,42.7569,13400.0
2006-06-23 15:05:00,65.45,65.45,65.43,65.43,9600.0,42.7635,42.7635,42.7504,42.7504,9600.0
2006-06-23 15:10:00,65.45,65.46,65.37,65.38,11800.0,42.7635,42.77,42.7112,42.7177,11800.0
2006-06-23 15:15:00,65.38,65.4,65.34,65.4,10100.0,42.7177,42.7308,42.6916,42.7308,10100.0
2006-06-23 15:20:00,65.39,65.47,65.39,65.41,10900.0,42.7242,42.7765,42.7242,42.7373,10900.0
2006-06-23 15:25:00,65.42,65.53,65.4,65.51,17000.0,42.7438,42.8157,42.7308,42.8027,17000.0
2006-06-23 15:30:00,65.52,65.52,65.45,65.5,9700.0,42.8092,42.8092,42.7635,42.7961,9700.0
2006-06-23 15:35:00,65.5,65.6,65.49,65.54,11800.0,42.7961,42.8615,42.7896,42.8223,11800.0
2006-06-23 15:40:00,65.57,65.57,65.45,65.5,22500.0,42.8419,42.8419,42.7635,42.7961,22500.0
2006-06-23 15:45:00,65.5,65.54,65.49,65.51,19500.0,42.7961,42.8223,42.7896,42.8027,19500.0
2006-06-23 15:50:00,65.5,65.52,65.47,65.48,25600.0,42.7961,42.8092,42.7765,42.7831,25600.0
2006-06-23 15:55:00,65.48,65.49,65.43,65.43,28100.0,42.7831,42.7896,42.7504,42.7504,28100.0
2006-06-26 09:30:00,65.3,65.39,64.95,65.13,31200.0,42.6654,42.7242,42.4368,42.5544,31200.0
2006-06-26 09:35:00,65.05,65.21,65.03,65.13,31900.0,42.5021,42.6066,42.489,42.5544,31900.0
2006-06-26 09:40:00,65.13,65.23,65.02,65.18,23300.0,42.5544,42.6197,42.4825,42.587,23300.0
2006-06-26 09:45:00,65.19,65.28,65.02,65.02,29300.0,42.5936,42.6524,42.4825,42.4825,29300.0
2006-06-26 09:50:00,65.03,65.05,64.96,65.03,32400.0,42.489,42.5021,42.4433,42.489,32400.0
2006-06-26 09:55:00,65.03,65.03,64.81,64.85,36100.0,42.489,42.489,42.3453,42.3714,36100.0
2006-06-26 10:00:00,64.84,64.85,64.74,64.84,51600.0,42.3649,42.3714,42.2996,42.3649,51600.0
2006-06-26 10:05:00,64.85,64.9,64.76,64.88,33300.0,42.3714,42.4041,42.3126,42.391,33300.0
2006-06-26 10:10:00,64.88,64.88,64.6,64.64,43500.0,42.391,42.391,42.2081,42.2342,43500.0
2006-06-26 10:15:00,64.67,64.75,64.62,64.75,10100.0,42.2538,42.3061,42.2211,42.3061,10100.0
2006-06-26 10:20:00,64.71,64.77,64.65,64.65,18900.0,42.28,42.3192,42.2408,42.2408,18900.0
2006-06-26 10:25:00,64.66,64.83,64.62,64.66,19500.0,42.2473,42.3584,42.2211,42.2473,19500.0
2006-06-26 10:30:00,64.66,64.74,64.63,64.73,24200.0,42.2473,42.2996,42.2277,42.293,24200.0
2006-06-26 10:35:00,64.74,64.74,64.61,64.72,20500.0,42.2996,42.2996,42.2146,42.2865,20500.0
2006-06-26 10:40:00,64.72,64.76,64.65,64.75,9000.0,42.2865,42.3126,42.2408,42.3061,9000.0
2006-06-26 10:45:00,64.77,64.79,64.61,64.65,24400.0,42.3192,42.3322,42.2146,42.2408,24400.0
2006-06-26 10:50:00,64.67,64.81,64.67,64.71,15200.0,42.2538,42.3453,42.2538,42.28,15200.0
2006-06-26 10:55:00,64.73,64.75,64.67,64.69,10100.0,42.293,42.3061,42.2538,42.2669,10100.0
2006-06-26 11:00:00,64.7,64.74,64.69,64.69,7700.0,42.2734,42.2996,42.2669,42.2669,7700.0
2006-06-26 11:05:00,64.69,64.77,64.66,64.75,11800.0,42.2669,42.3192,42.2473,42.3061,11800.0
2006-06-26 11:10:00,64.75,64.76,64.7,64.71,14100.0,42.3061,42.3126,42.2734,42.28,14100.0
2006-06-26 11:15:00,64.71,64.75,64.68,64.73,9800.0,42.28,42.3061,42.2604,42.293,9800.0
2006-06-26 11:20:00,64.74,64.75,64.55,64.55,15500.0,42.2996,42.3061,42.1754,42.1754,15500.0
2006-06-26 11:25:00,64.57,64.67,64.57,64.65,9400.0,42.1885,42.2538,42.1885,42.2408,9400.0
2006-06-26 11:30:00,64.66,64.66,64.63,64.65,12500.0,42.2473,42.2473,42.2277,42.2408,12500.0
2006-06-26 11:35:00,64.64,64.72,64.64,64.68,10800.0,42.2342,42.2865,42.2342,42.2604,10800.0
2006-06-26 11:40:00,64.68,64.69,64.65,64.66,6600.0,42.2604,42.2669,42.2408,42.2473,6600.0
2006-06-26 11:45:00,64.66,64.66,64.54,64.58,15800.0,42.2473,42.2473,42.1689,42.195,15800.0
2006-06-26 11:50:00,64.55,64.57,64.33,64.38,21400.0,42.1754,42.1885,42.0317,42.0643,21400.0
2006-06-26 11:55:00,64.41,64.46,64.41,64.44,9700.0,42.0839,42.1166,42.0839,42.1035,9700.0
2006-06-26 12:00:00,64.44,64.45,64.26,64.27,24600.0,42.1035,42.1101,41.9859,41.9925,24600.0
2006-06-26 12:05:00,64.27,64.32,64.23,64.25,11600.0,41.9925,42.0251,41.9663,41.9794,11600.0
2006-06-26 12:10:00,64.25,64.29,64.21,64.24,14900.0,41.9794,42.0055,41.9533,41.9729,14900.0
2006-06-26 12:15:00,64.25,64.25,64.2,64.23,7700.0,41.9794,41.9794,41.9467,41.9663,7700.0
2006-06-26 12:20:00,64.25,64.31,64.24,64.3,6500.0,41.9794,42.0186,41.9729,42.0121,6500.0
2006-06-26 12:25:00,64.33,64.37,64.28,64.28,16500.0,42.0317,42.0578,41.999,41.999,16500.0
2006-06-26 12:30:00,64.28,64.35,64.27,64.35,12100.0,41.999,42.0447,41.9925,42.0447,12100.0
2006-06-26 12:35:00,64.36,64.56,64.35,64.51,18600.0,42.0513,42.1819,42.0447,42.1493,18600.0
2006-06-26 12:40:00,64.51,64.54,64.51,64.53,4700.0,42.1493,42.1689,42.1493,42.1623,4700.0
2006-06-26 12:45:00,64.54,64.56,64.47,64.5,19300.0,42.1689,42.1819,42.1231,42.1427,19300.0
2006-06-26 12:50:00,64.52,64.61,64.49,64.61,9300.0,42.1558,42.2146,42.1362,42.2146,9300.0
2006-06-26 12:55:00,64.6,64.6,64.53,64.53,4500.0,42.2081,42.2081,42.1623,42.1623,4500.0
2006-06-26 13:00:00,64.56,64.68,64.56,64.56,15500.0,42.1819,42.2604,42.1819,42.1819,15500.0
2006-06-26 13:05:00,64.56,64.57,64.45,64.45,7200.0,42.1819,42.1885,42.1101,42.1101,7200.0
2006-06-26 13:10:00,64.45,64.51,64.41,64.41,7600.0,42.1101,42.1493,42.0839,42.0839,7600.0
2006-06-26 13:15:00,64.42,64.46,64.41,64.45,5200.0,42.0905,42.1166,42.0839,42.1101,5200.0
2006-06-26 13:20:00,64.41,64.41,64.34,64.4,4500.0,42.0839,42.0839,42.0382,42.0774,4500.0
2006-06-26 13:25:00,64.39,64.44,64.37,64.38,8900.0,42.0709,42.1035,42.0578,42.0643,8900.0
2006-06-26 13:30:00,64.38,64.46,64.38,64.42,11600.0,42.0643,42.1166,42.0643,42.0905,11600.0
2006-06-26 13:35:00,64.42,64.53,64.42,64.51,12100.0,42.0905,42.1623,42.0905,42.1493,12100.0
2006-06-26 13:40:00,64.52,64.53,64.49,64.52,15200.0,42.1558,42.1623,42.1362,42.1558,15200.0
2006-06-26 13:45:00,64.52,64.53,64.49,64.53,9000.0,42.1558,42.1623,42.1362,42.1623,9000.0
2006-06-26 13:50:00,64.51,64.57,64.51,64.52,14800.0,42.1493,42.1885,42.1493,42.1558,14800.0
2006-06-26 13:55:00,64.53,64.61,64.53,64.6,11000.0,42.1623,42.2146,42.1623,42.2081,11000.0
2006-06-26 14:00:00,64.61,64.67,64.6,64.65,12200.0,42.2146,42.2538,42.2081,42.2408,12200.0
2006-06-26 14:05:00,64.65,64.68,64.62,64.63,10300.0,42.2408,42.2604,42.2211,42.2277,10300.0
2006-06-26 14:10:00,64.63,64.65,64.61,64.63,17700.0,42.2277,42.2408,42.2146,42.2277,17700.0
2006-06-26 14:15:00,64.61,64.61,64.57,64.58,3400.0,42.2146,42.2146,42.1885,42.195,3400.0
2006-06-26 14:20:00,64.56,64.59,64.54,64.54,8600.0,42.1819,42.2015,42.1689,42.1689,8600.0
2006-06-26 14:25:00,64.56,64.58,64.49,64.56,12700.0,42.1819,42.195,42.1362,42.1819,12700.0
2006-06-26 14:30:00,64.56,64.56,64.49,64.52,27100.0,42.1819,42.1819,42.1362,42.1558,27100.0
2006-06-26 14:35:00,64.5,64.56,64.46,64.54,13000.0,42.1427,42.1819,42.1166,42.1689,13000.0
2006-06-26 14:40:00,64.54,64.56,64.49,64.5,10800.0,42.1689,42.1819,42.1362,42.1427,10800.0
2006-06-26 14:45:00,64.5,64.57,64.49,64.55,21800.0,42.1427,42.1885,42.1362,42.1754,21800.0
2006-06-26 14:50:00,64.53,64.57,64.52,64.53,10800.0,42.1623,42.1885,42.1558,42.1623,10800.0
2006-06-26 14:55:00,64.51,64.52,64.44,64.44,11300.0,42.1493,42.1558,42.1035,42.1035,11300.0
2006-06-26 15:00:00,64.45,64.5,64.44,64.48,9800.0,42.1101,42.1427,42.1035,42.1297,9800.0
2006-06-26 15:05:00,64.49,64.52,64.48,64.52,10500.0,42.1362,42.1558,42.1297,42.1558,10500.0
2006-06-26 15:10:00,64.5,64.52,64.46,64.51,13400.0,42.1427,42.1558,42.1166,42.1493,13400.0
2006-06-26 15:15:00,64.51,64.53,64.45,64.49,28900.0,42.1493,42.1623,42.1101,42.1362,28900.0
2006-06-26 15:20:00,64.47,64.52,64.46,64.5,9900.0,42.1231,42.1558,42.1166,42.1427,9900.0
2006-06-26 15:25:00,64.49,64.52,64.49,64.5,46100.0,42.1362,42.1558,42.1362,42.1427,46100.0
2006-06-26 15:30:00,64.49,64.51,64.44,64.48,7300.0,42.1362,42.1493,42.1035,42.1297,7300.0
2006-06-26 15:35:00,64.49,64.63,64.48,64.63,27000.0,42.1362,42.2277,42.1297,42.2277,27000.0
2006-06-26 15:40:00,64.6,64.6,64.49,64.52,30100.0,42.2081,42.2081,42.1362,42.1558,30100.0
2006-06-26 15:45:00,64.53,64.57,64.5,64.53,27500.0,42.1623,42.1885,42.1427,42.1623,27500.0
2006-06-26 15:50:00,64.53,64.62,64.53,64.62,126600.0,42.1623,42.2211,42.1623,42.2211,126600.0
2006-06-26 15:55:00,64.62,64.65,64.6,64.64,53600.0,42.2211,42.2408,42.2081,42.2342,53600.0
2006-06-27 09:30:00,64.68,64.98,64.68,64.84,18000.0,42.2604,42.4564,42.2604,42.3649,18000.0
2006-06-27 09:35:00,64.83,64.83,64.51,64.53,17100.0,42.3584,42.3584,42.1493,42.1623,17100.0
2006-06-27 09:40:00,64.53,64.82,64.49,64.55,26500.0,42.1623,42.3518,42.1362,42.1754,26500.0
2006-06-27 09:45:00,64.62,64.62,64.42,64.46,54100.0,42.2211,42.2211,42.0905,42.1166,54100.0
2006-06-27 09:50:00,64.42,64.64,64.41,64.62,19000.0,42.0905,42.2342,42.0839,42.2211,19000.0
2006-06-27 09:55:00,64.62,64.63,64.44,64.52,36600.0,42.2211,42.2277,42.1035,42.1558,36600.0
2006-06-27 10:00:00,64.54,64.7,64.53,64.54,26600.0,42.1689,42.2734,42.1623,42.1689,26600.0
2006-06-27 10:05:00,64.57,64.6,64.53,64.6,29800.0,42.1885,42.2081,42.1623,42.2081,29800.0
2006-06-27 10:10:00,64.6,64.6,64.53,64.59,35100.0,42.2081,42.2081,42.1623,42.2015,35100.0
2006-06-27 10:15:00,64.58,64.6,64.5,64.5,25900.0,42.195,42.2081,42.1427,42.1427,25900.0
2006-06-27 10:20:00,64.51,64.52,64.4,64.49,47400.0,42.1493,42.1558,42.0774,42.1362,47400.0
2006-06-27 10:25:00,64.48,64.57,64.43,64.57,11300.0,42.1297,42.1885,42.097,42.1885,11300.0
2006-06-27 10:30:00,64.56,64.6,64.51,64.51,23300.0,42.1819,42.2081,42.1493,42.1493,23300.0
2006-06-27 10:35:00,64.51,64.56,64.43,64.56,27800.0,42.1493,42.1819,42.097,42.1819,27800.0
2006-06-27 10:40:00,64.56,64.56,64.43,64.48,18300.0,42.1819,42.1819,42.097,42.1297,18300.0
2006-06-27 10:45:00,64.49,64.49,64.4,64.4,21500.0,42.1362,42.1362,42.0774,42.0774,21500.0
2006-06-27 10:50:00,64.43,64.5,64.4,64.46,7800.0,42.097,42.1427,42.0774,42.1166,7800.0
2006-06-27 10:55:00,64.47,64.47,64.35,64.41,23800.0,42.1231,42.1231,42.0447,42.0839,23800.0
2006-06-27 11:00:00,64.37,64.43,64.37,64.43,8700.0,42.0578,42.097,42.0578,42.097,8700.0
2006-06-27 11:05:00,64.42,64.5,64.39,64.5,11800.0,42.0905,42.1427,42.0709,42.1427,11800.0
2006-06-27 11:10:00,64.49,64.5,64.38,64.39,19500.0,42.1362,42.1427,42.0643,42.0709,19500.0
2006-06-27 11:15:00,64.39,64.46,64.39,64.41,10300.0,42.0709,42.1166,42.0709,42.0839,10300.0
2006-06-27 11:20:00,64.42,64.5,64.39,64.5,7800.0,42.0905,42.1427,42.0709,42.1427,7800.0
2006-06-27 11:25:00,64.49,64.49,64.38,64.48,12000.0,42.1362,42.1362,42.0643,42.1297,12000.0
2006-06-27 11:30:00,64.48,64.5,64.41,64.44,14300.0,42.1297,42.1427,42.0839,42.1035,14300.0
2006-06-27 11:35:00,64.45,64.5,64.45,64.49,5600.0,42.1101,42.1427,42.1101,42.1362,5600.0
2006-06-27 11:40:00,64.49,64.49,64.37,64.4,16700.0,42.1362,42.1362,42.0578,42.0774,16700.0
2006-06-27 11:45:00,64.38,64.47,64.38,64.46,10400.0,42.0643,42.1231,42.0643,42.1166,10400.0
2006-06-27 11:50:00,64.45,64.45,64.4,64.44,8800.0,42.1101,42.1101,42.0774,42.1035,8800.0
2006-06-27 11:55:00,64.44,64.48,64.4,64.48,15900.0,42.1035,42.1297,42.0774,42.1297,15900.0
2006-06-27 12:00:00,64.49,64.49,64.4,64.4,29000.0,42.1362,42.1362,42.0774,42.0774,29000.0
2006-06-27 12:05:00,64.41,64.42,64.4,64.4,22400.0,42.0839,42.0905,42.0774,42.0774,22400.0
2006-06-27 12:10:00,64.41,64.49,64.41,64.45,38000.0,42.0839,42.1362,42.0839,42.1101,38000.0
2006-06-27 12:15:00,64.44,64.48,64.32,64.36,41400.0,42.1035,42.1297,42.0251,42.0513,41400.0
2006-06-27 12:20:00,64.39,64.42,64.36,64.42,5100.0,42.0709,42.0905,42.0513,42.0905,5100.0
2006-06-27 12:25:00,64.42,64.44,64.37,64.4,8000.0,42.0905,42.1035,42.0578,42.0774,8000.0
2006-06-27 12:30:00,64.4,64.4,64.34,64.39,18600.0,42.0774,42.0774,42.0382,42.0709,18600.0
2006-06-27 12:35:00,64.4,64.47,64.38,64.42,8800.0,42.0774,42.1231,42.0643,42.0905,8800.0
2006-06-27 12:40:00,64.43,64.47,64.42,64.47,4300.0,42.097,42.1231,42.0905,42.1231,4300.0
2006-06-27 12:45:00,64.46,64.5,64.46,64.49,8200.0,42.1166,42.1427,42.1166,42.1362,8200.0
2006-06-27 12:50:00,64.49,64.5,64.43,64.44,9800.0,42.1362,42.1427,42.097,42.1035,9800.0
2006-06-27 12:55:00,64.42,64.45,64.41,64.45,10400.0,42.0905,42.1101,42.0839,42.1101,10400.0
2006-06-27 13:00:00,64.44,64.45,64.4,64.45,7300.0,42.1035,42.1101,42.0774,42.1101,7300.0
2006-06-27 13:05:00,64.45,64.5,64.44,64.5,14100.0,42.1101,42.1427,42.1035,42.1427,14100.0
2006-06-27 13:10:00,64.49,64.49,64.43,64.45,13900.0,42.1362,42.1362,42.097,42.1101,13900.0
2006-06-27 13:15:00,64.45,64.49,64.41,64.48,5100.0,42.1101,42.1362,42.0839,42.1297,5100.0
2006-06-27 13:20:00,64.49,64.49,64.44,64.48,9300.0,42.1362,42.1362,42.1035,42.1297,9300.0
2006-06-27 13:25:00,64.48,64.5,64.44,64.49,8500.0,42.1297,42.1427,42.1035,42.1362,8500.0
2006-06-27 13:30:00,64.5,64.5,64.49,64.5,32500.0,42.1427,42.1427,42.1362,42.1427,32500.0
2006-06-27 13:35:00,64.5,64.51,64.47,64.49,5500.0,42.1427,42.1493,42.1231,42.1362,5500.0
2006-06-27 13:40:00,64.49,64.5,64.43,64.49,6700.0,42.1362,42.1427,42.097,42.1362,6700.0
2006-06-27 13:45:00,64.46,64.51,64.45,64.49,6600.0,42.1166,42.1493,42.1101,42.1362,6600.0
2006-06-27 13:50:00,64.49,64.5,64.41,64.41,11500.0,42.1362,42.1427,42.0839,42.0839,11500.0
2006-06-27 13:55:00,64.42,64.47,64.41,64.45,18100.0,42.0905,42.1231,42.0839,42.1101,18100.0
2006-06-27 14:00:00,64.45,64.45,64.43,64.45,13400.0,42.1101,42.1101,42.097,42.1101,13400.0
2006-06-27 14:05:00,64.46,64.48,64.42,64.44,22000.0,42.1166,42.1297,42.0905,42.1035,22000.0
2006-06-27 14:10:00,64.43,64.44,64.38,64.38,9200.0,42.097,42.1035,42.0643,42.0643,9200.0
2006-06-27 14:15:00,64.41,64.46,64.37,64.46,16200.0,42.0839,42.1166,42.0578,42.1166,16200.0
2006-06-27 14:20:00,64.47,64.47,64.38,64.41,13100.0,42.1231,42.1231,42.0643,42.0839,13100.0
2006-06-27 14:25:00,64.41,64.41,64.3,64.31,11200.0,42.0839,42.0839,42.0121,42.0186,11200.0
2006-06-27 14:30:00,64.31,64.38,64.25,64.38,8900.0,42.0186,42.0643,41.9794,42.0643,8900.0
2006-06-27 14:35:00,64.38,64.4,64.31,64.34,14500.0,42.0643,42.0774,42.0186,42.0382,14500.0
2006-06-27 14:40:00,64.32,64.35,64.29,64.33,7500.0,42.0251,42.0447,42.0055,42.0317,7500.0
2006-06-27 14:45:00,64.32,64.32,64.23,64.23,14000.0,42.0251,42.0251,41.9663,41.9663,14000.0
2006-06-27 14:50:00,64.25,64.25,64.12,64.2,18300.0,41.9794,41.9794,41.8945,41.9467,18300.0
2006-06-27 14:55:00,64.2,64.36,64.19,64.3,16400.0,41.9467,42.0513,41.9402,42.0121,16400.0
2006-06-27 15:00:00,64.26,64.34,64.26,64.34,16200.0,41.9859,42.0382,41.9859,42.0382,16200.0
2006-06-27 15:05:00,64.34,64.36,64.31,64.34,9400.0,42.0382,42.0513,42.0186,42.0382,9400.0
2006-06-27 15:10:00,64.34,64.37,64.24,64.25,18500.0,42.0382,42.0578,41.9729,41.9794,18500.0
2006-06-27 15:15:00,64.25,64.43,64.25,64.4,11400.0,41.9794,42.097,41.9794,42.0774,11400.0
2006-06-27 15:20:00,64.44,64.46,64.36,64.37,13300.0,42.1035,42.1166,42.0513,42.0578,13300.0
2006-06-27 15:25:00,64.37,64.39,64.32,64.32,11700.0,42.0578,42.0709,42.0251,42.0251,11700.0
2006-06-27 15:30:00,64.32,64.37,64.31,64.35,10800.0,42.0251,42.0578,42.0186,42.0447,10800.0
2006-06-27 15:35:00,64.35,64.37,64.29,64.34,12900.0,42.0447,42.0578,42.0055,42.0382,12900.0
2006-06-27 15:40:00,64.33,64.33,64.24,64.27,26200.0,42.0317,42.0317,41.9729,41.9925,26200.0
2006-06-27 15:45:00,64.27,64.27,64.16,64.24,29900.0,41.9925,41.9925,41.9206,41.9729,29900.0
2006-06-27 15:50:00,64.24,64.26,64.12,64.13,26700.0,41.9729,41.9859,41.8945,41.901,26700.0
2006-06-27 15:55:00,64.14,64.21,64.12,64.17,49400.0,41.9075,41.9533,41.8945,41.9271,49400.0
2006-06-28 09:30:00,64.05,64.07,63.78,63.84,32000.0,41.8487,41.8618,41.6723,41.7115,32000.0
2006-06-28 09:35:00,63.87,64.03,63.75,63.8,15800.0,41.7311,41.8357,41.6527,41.6854,15800.0
2006-06-28 09:40:00,63.8,63.91,63.8,63.91,19400.0,41.6854,41.7573,41.6854,41.7573,19400.0
2006-06-28 09:45:00,63.87,63.88,63.75,63.83,18400.0,41.7311,41.7377,41.6527,41.705,18400.0
2006-06-28 09:50:00,63.83,63.87,63.81,63.86,39200.0,41.705,41.7311,41.6919,41.7246,39200.0
2006-06-28 09:55:00,63.86,63.99,63.85,63.91,8500.0,41.7246,41.8095,41.718,41.7573,8500.0
2006-06-28 10:00:00,63.9,64.05,63.84,63.99,23400.0,41.7507,41.8487,41.7115,41.8095,23400.0
2006-06-28 10:05:00,64.0,64.0,63.87,63.9,7100.0,41.8161,41.8161,41.7311,41.7507,7100.0
2006-06-28 10:10:00,63.89,63.89,63.76,63.83,11600.0,41.7442,41.7442,41.6592,41.705,11600.0
2006-06-28 10:15:00,63.83,63.95,63.83,63.95,5900.0,41.705,41.7834,41.705,41.7834,5900.0
2006-06-28 10:20:00,63.95,63.95,63.85,63.89,14500.0,41.7834,41.7834,41.718,41.7442,14500.0
2006-06-28 10:25:00,63.87,63.91,63.76,63.76,9200.0,41.7311,41.7573,41.6592,41.6592,9200.0
2006-06-28 10:30:00,63.76,63.76,63.68,63.72,10700.0,41.6592,41.6592,41.607,41.6331,10700.0
2006-06-28 10:35:00,63.72,63.73,63.57,63.71,16500.0,41.6331,41.6396,41.5351,41.6266,16500.0
2006-06-28 10:40:00,63.74,63.74,63.62,63.64,6100.0,41.6462,41.6462,41.5678,41.5808,6100.0
2006-06-28 10:45:00,63.64,63.64,63.54,63.54,9600.0,41.5808,41.5808,41.5155,41.5155,9600.0
2006-06-28 10:50:00,63.55,63.58,63.5,63.56,55500.0,41.522,41.5416,41.4894,41.5286,55500.0
2006-06-28 10:55:00,63.56,63.61,63.54,63.55,26700.0,41.5286,41.5612,41.5155,41.522,26700.0
2006-06-28 11:00:00,63.55,63.6,63.51,63.56,16900.0,41.522,41.5547,41.4959,41.5286,16900.0
2006-06-28 11:05:00,63.56,63.67,63.56,63.62,12400.0,41.5286,41.6004,41.5286,41.5678,12400.0
2006-06-28 11:10:00,63.62,63.65,63.61,63.65,6600.0,41.5678,41.5874,41.5612,41.5874,6600.0
2006-06-28 11:15:00,63.63,63.64,63.56,63.57,9900.0,41.5743,41.5808,41.5286,41.5351,9900.0
2006-06-28 11:20:00,63.58,63.6,63.5,63.54,14800.0,41.5416,41.5547,41.4894,41.5155,14800.0
2006-06-28 11:25:00,63.54,63.55,63.41,63.42,16500.0,41.5155,41.522,41.4306,41.4371,16500.0
2006-06-28 11:30:00,63.42,63.45,63.36,63.41,16700.0,41.4371,41.4567,41.3979,41.4306,16700.0
2006-06-28 11:35:00,63.41,63.47,63.41,63.44,9800.0,41.4306,41.4698,41.4306,41.4502,9800.0
2006-06-28 11:40:00,63.44,63.44,63.38,63.38,8600.0,41.4502,41.4502,41.411,41.411,8600.0
2006-06-28 11:45:00,63.38,63.39,63.33,63.38,12000.0,41.411,41.4175,41.3783,41.411,12000.0
2006-06-28 11:50:00,63.38,63.44,63.38,63.44,12400.0,41.411,41.4502,41.411,41.4502,12400.0
2006-06-28 11:55:00,63.44,63.5,63.44,63.47,8600.0,41.4502,41.4894,41.4502,41.4698,8600.0
2006-06-28 12:00:00,63.48,63.5,63.47,63.49,3800.0,41.4763,41.4894,41.4698,41.4828,3800.0
2006-06-28 12:05:00,63.49,63.55,63.48,63.55,3800.0,41.4828,41.522,41.4763,41.522,3800.0
2006-06-28 12:10:00,63.53,63.53,63.42,63.5,13900.0,41.509,41.509,41.4371,41.4894,13900.0
2006-06-28 12:15:00,63.5,63.59,63.5,63.52,13300.0,41.4894,41.5482,41.4894,41.5024,13300.0
2006-06-28 12:20:00,63.52,63.59,63.52,63.58,6400.0,41.5024,41.5482,41.5024,41.5416,6400.0
2006-06-28 12:25:00,63.58,63.6,63.53,63.55,4200.0,41.5416,41.5547,41.509,41.522,4200.0
2006-06-28 12:30:00,63.58,63.58,63.5,63.51,5600.0,41.5416,41.5416,41.4894,41.4959,5600.0
2006-06-28 12:35:00,63.5,63.53,63.5,63.53,4500.0,41.4894,41.509,41.4894,41.509,4500.0
2006-06-28 12:40:00,63.53,63.53,63.5,63.5,4700.0,41.509,41.509,41.4894,41.4894,4700.0
2006-06-28 12:45:00,63.5,63.51,63.5,63.5,6100.0,41.4894,41.4959,41.4894,41.4894,6100.0
2006-06-28 12:50:00,63.5,63.51,63.5,63.5,10400.0,41.4894,41.4959,41.4894,41.4894,10400.0
2006-06-28 12:55:00,63.5,63.61,63.5,63.61,25200.0,41.4894,41.5612,41.4894,41.5612,25200.0
2006-06-28 13:00:00,63.61,63.63,63.6,63.62,2400.0,41.5612,41.5743,41.5547,41.5678,2400.0
2006-06-28 13:05:00,63.61,63.61,63.57,63.57,2600.0,41.5612,41.5612,41.5351,41.5351,2600.0
2006-06-28 13:10:00,63.59,63.65,63.59,63.65,4000.0,41.5482,41.5874,41.5482,41.5874,4000.0
2006-06-28 13:15:00,63.66,63.76,63.65,63.76,6800.0,41.5939,41.6592,41.5874,41.6592,6800.0
2006-06-28 13:20:00,63.77,63.85,63.77,63.84,6800.0,41.6658,41.718,41.6658,41.7115,6800.0
2006-06-28 13:25:00,63.84,63.85,63.76,63.77,5600.0,41.7115,41.718,41.6592,41.6658,5600.0
2006-06-28 13:30:00,63.78,63.85,63.7,63.7,13300.0,41.6723,41.718,41.62,41.62,13300.0
2006-06-28 13:35:00,63.69,63.79,63.68,63.78,7300.0,41.6135,41.6788,41.607,41.6723,7300.0
2006-06-28 13:40:00,63.79,63.84,63.75,63.75,24500.0,41.6788,41.7115,41.6527,41.6527,24500.0
2006-06-28 13:45:00,63.75,63.78,63.69,63.75,13300.0,41.6527,41.6723,41.6135,41.6527,13300.0
2006-06-28 13:50:00,63.75,63.78,63.7,63.72,8100.0,41.6527,41.6723,41.62,41.6331,8100.0
2006-06-28 13:55:00,63.72,63.77,63.7,63.77,6300.0,41.6331,41.6658,41.62,41.6658,6300.0
2006-06-28 14:00:00,63.76,63.78,63.74,63.75,4200.0,41.6592,41.6723,41.6462,41.6527,4200.0
2006-06-28 14:05:00,63.76,63.76,63.7,63.7,5800.0,41.6592,41.6592,41.62,41.62,5800.0
2006-06-28 14:10:00,63.72,63.73,63.69,63.72,5400.0,41.6331,41.6396,41.6135,41.6331,5400.0
2006-06-28 14:15:00,63.72,63.83,63.69,63.77,16400.0,41.6331,41.705,41.6135,41.6658,16400.0
2006-06-28 14:20:00,63.79,63.82,63.77,63.79,11300.0,41.6788,41.6984,41.6658,41.6788,11300.0
2006-06-28 14:25:00,63.8,63.89,63.78,63.85,11300.0,41.6854,41.7442,41.6723,41.718,11300.0
2006-06-28 14:30:00,63.89,63.93,63.85,63.89,17100.0,41.7442,41.7703,41.718,41.7442,17100.0
2006-06-28 14:35:00,63.91,63.94,63.87,63.87,9900.0,41.7573,41.7769,41.7311,41.7311,9900.0
2006-06-28 14:40:00,63.86,63.93,63.85,63.89,14000.0,41.7246,41.7703,41.718,41.7442,14000.0
2006-06-28 14:45:00,63.9,63.96,63.88,63.89,11600.0,41.7507,41.7899,41.7377,41.7442,11600.0
2006-06-28 14:50:00,63.89,63.89,63.8,63.8,11600.0,41.7442,41.7442,41.6854,41.6854,11600.0
2006-06-28 14:55:00,63.8,63.83,63.8,63.82,11900.0,41.6854,41.705,41.6854,41.6984,11900.0
2006-06-28 15:00:00,63.81,63.85,63.81,63.85,17600.0,41.6919,41.718,41.6919,41.718,17600.0
2006-06-28 15:05:00,63.86,63.88,63.85,63.87,4600.0,41.7246,41.7377,41.718,41.7311,4600.0
2006-06-28 15:10:00,63.87,63.9,63.84,63.87,20300.0,41.7311,41.7507,41.7115,41.7311,20300.0
2006-06-28 15:15:00,63.87,63.9,63.8,63.84,10700.0,41.7311,41.7507,41.6854,41.7115,10700.0
2006-06-28 15:20:00,63.83,63.89,63.81,63.85,14100.0,41.705,41.7442,41.6919,41.718,14100.0
2006-06-28 15:25:00,63.88,63.88,63.77,63.87,17100.0,41.7377,41.7377,41.6658,41.7311,17100.0
2006-06-28 15:30:00,63.87,64.03,63.86,64.0,25000.0,41.7311,41.8357,41.7246,41.8161,25000.0
2006-06-28 15:35:00,63.99,64.02,63.98,64.01,15600.0,41.8095,41.8291,41.803,41.8226,15600.0
2006-06-28 15:40:00,64.0,64.01,63.91,63.92,9500.0,41.8161,41.8226,41.7573,41.7638,9500.0
2006-06-28 15:45:00,63.9,63.9,63.87,63.88,16500.0,41.7507,41.7507,41.7311,41.7377,16500.0
2006-06-28 15:50:00,63.87,63.97,63.87,63.97,15400.0,41.7311,41.7965,41.7311,41.7965,15400.0
2006-06-28 15:55:00,63.94,64.03,63.94,64.02,27200.0,41.7769,41.8357,41.7769,41.8291,27200.0
2006-06-29 09:30:00,64.46,64.49,64.28,64.28,19100.0,42.1166,42.1362,41.999,41.999,19100.0
2006-06-29 09:35:00,64.28,64.38,64.24,64.37,20000.0,41.999,42.0643,41.9729,42.0578,20000.0
2006-06-29 09:40:00,64.32,64.52,64.32,64.43,17500.0,42.0251,42.1558,42.0251,42.097,17500.0
2006-06-29 09:45:00,64.43,64.51,64.43,64.46,28200.0,42.097,42.1493,42.097,42.1166,28200.0
2006-06-29 09:50:00,64.45,64.62,64.45,64.56,13600.0,42.1101,42.2211,42.1101,42.1819,13600.0
2006-06-29 09:55:00,64.65,64.7,64.58,64.61,15400.0,42.2408,42.2734,42.195,42.2146,15400.0
2006-06-29 10:00:00,64.61,64.75,64.61,64.65,27600.0,42.2146,42.3061,42.2146,42.2408,27600.0
2006-06-29 10:05:00,64.66,64.7,64.66,64.66,15300.0,42.2473,42.2734,42.2473,42.2473,15300.0
2006-06-29 10:10:00,64.66,64.73,64.66,64.7,18600.0,42.2473,42.293,42.2473,42.2734,18600.0
2006-06-29 10:15:00,64.71,64.72,64.67,64.67,10100.0,42.28,42.2865,42.2538,42.2538,10100.0
2006-06-29 10:20:00,64.68,64.71,64.51,64.7,27100.0,42.2604,42.28,42.1493,42.2734,27100.0
2006-06-29 10:25:00,64.7,64.72,64.6,64.7,9700.0,42.2734,42.2865,42.2081,42.2734,9700.0
2006-06-29 10:30:00,64.7,64.75,64.65,64.69,12800.0,42.2734,42.3061,42.2408,42.2669,12800.0
2006-06-29 10:35:00,64.71,64.84,64.69,64.83,12500.0,42.28,42.3649,42.2669,42.3584,12500.0
2006-06-29 10:40:00,64.81,64.88,64.72,64.72,16400.0,42.3453,42.391,42.2865,42.2865,16400.0
2006-06-29 10:45:00,64.76,64.86,64.74,64.83,16800.0,42.3126,42.378,42.2996,42.3584,16800.0
2006-06-29 10:50:00,64.83,64.86,64.73,64.86,6500.0,42.3584,42.378,42.293,42.378,6500.0
2006-06-29 10:55:00,64.85,64.92,64.85,64.88,11700.0,42.3714,42.4172,42.3714,42.391,11700.0
2006-06-29 11:00:00,64.89,64.99,64.89,64.96,21300.0,42.3976,42.4629,42.3976,42.4433,21300.0
2006-06-29 11:05:00,64.96,65.01,64.83,64.83,25000.0,42.4433,42.476,42.3584,42.3584,25000.0
2006-06-29 11:10:00,64.84,64.9,64.82,64.84,32800.0,42.3649,42.4041,42.3518,42.3649,32800.0
2006-06-29 11:15:00,64.84,64.84,64.78,64.84,28200.0,42.3649,42.3649,42.3257,42.3649,28200.0
2006-06-29 11:20:00,64.84,64.85,64.79,64.81,7400.0,42.3649,42.3714,42.3322,42.3453,7400.0
2006-06-29 11:25:00,64.81,64.81,64.69,64.77,12500.0,42.3453,42.3453,42.2669,42.3192,12500.0
2006-06-29 11:30:00,64.77,64.83,64.72,64.73,10600.0,42.3192,42.3584,42.2865,42.293,10600.0
2006-06-29 11:35:00,64.71,64.71,64.64,64.68,27400.0,42.28,42.28,42.2342,42.2604,27400.0
2006-06-29 11:40:00,64.66,64.66,64.65,64.66,10400.0,42.2473,42.2473,42.2408,42.2473,10400.0
2006-06-29 11:45:00,64.66,64.66,64.65,64.65,14200.0,42.2473,42.2473,42.2408,42.2408,14200.0
2006-06-29 11:50:00,64.65,64.66,64.56,64.56,19100.0,42.2408,42.2473,42.1819,42.1819,19100.0
2006-06-29 11:55:00,64.56,64.6,64.52,64.6,15100.0,42.1819,42.2081,42.1558,42.2081,15100.0
2006-06-29 12:00:00,64.59,64.59,64.5,64.54,9900.0,42.2015,42.2015,42.1427,42.1689,9900.0
2006-06-29 12:05:00,64.53,64.54,64.45,64.45,5700.0,42.1623,42.1689,42.1101,42.1101,5700.0
2006-06-29 12:10:00,64.45,64.5,64.45,64.5,4300.0,42.1101,42.1427,42.1101,42.1427,4300.0
2006-06-29 12:15:00,64.54,64.66,64.54,64.63,3900.0,42.1689,42.2473,42.1689,42.2277,3900.0
2006-06-29 12:20:00,64.66,64.66,64.64,64.64,1400.0,42.2473,42.2473,42.2342,42.2342,1400.0
2006-06-29 12:25:00,64.66,64.66,64.58,64.58,3200.0,42.2473,42.2473,42.195,42.195,3200.0
2006-06-29 12:30:00,64.55,64.55,64.47,64.49,3900.0,42.1754,42.1754,42.1231,42.1362,3900.0
2006-06-29 12:35:00,64.49,64.49,64.38,64.38,3300.0,42.1362,42.1362,42.0643,42.0643,3300.0
2006-06-29 12:40:00,64.38,64.39,64.37,64.37,2700.0,42.0643,42.0709,42.0578,42.0578,2700.0
2006-06-29 12:45:00,64.37,64.37,64.32,64.32,2400.0,42.0578,42.0578,42.0251,42.0251,2400.0
2006-06-29 12:50:00,64.33,64.35,64.26,64.31,11000.0,42.0317,42.0447,41.9859,42.0186,11000.0
2006-06-29 12:55:00,64.34,64.37,64.32,64.33,3400.0,42.0382,42.0578,42.0251,42.0317,3400.0
2006-06-29 13:00:00,64.33,64.37,64.29,64.37,4800.0,42.0317,42.0578,42.0055,42.0578,4800.0
2006-06-29 13:05:00,64.34,64.34,64.29,64.31,3300.0,42.0382,42.0382,42.0055,42.0186,3300.0
2006-06-29 13:10:00,64.32,64.39,64.32,64.39,4200.0,42.0251,42.0709,42.0251,42.0709,4200.0
2006-06-29 13:15:00,64.37,64.37,64.29,64.29,3900.0,42.0578,42.0578,42.0055,42.0055,3900.0
2006-06-29 13:20:00,64.28,64.28,64.21,64.21,3300.0,41.999,41.999,41.9533,41.9533,3300.0
2006-06-29 13:25:00,64.22,64.28,64.22,64.28,4100.0,41.9598,41.999,41.9598,41.999,4100.0
2006-06-29 13:30:00,64.29,64.31,64.27,64.27,2900.0,42.0055,42.0186,41.9925,41.9925,2900.0
2006-06-29 13:35:00,64.28,64.34,64.28,64.34,4900.0,41.999,42.0382,41.999,42.0382,4900.0
2006-06-29 13:40:00,64.34,64.39,64.3,64.37,5400.0,42.0382,42.0709,42.0121,42.0578,5400.0
2006-06-29 13:45:00,64.35,64.38,64.33,64.37,9300.0,42.0447,42.0643,42.0317,42.0578,9300.0
2006-06-29 13:50:00,64.37,64.4,64.37,64.4,7800.0,42.0578,42.0774,42.0578,42.0774,7800.0
2006-06-29 13:55:00,64.4,64.46,64.39,64.45,8400.0,42.0774,42.1166,42.0709,42.1101,8400.0
2006-06-29 14:00:00,64.45,64.58,64.44,64.48,15000.0,42.1101,42.195,42.1035,42.1297,15000.0
2006-06-29 14:05:00,64.49,64.5,64.41,64.5,10300.0,42.1362,42.1427,42.0839,42.1427,10300.0
2006-06-29 14:10:00,64.5,64.61,64.5,64.56,11300.0,42.1427,42.2146,42.1427,42.1819,11300.0
2006-06-29 14:15:00,64.6,64.87,64.56,64.79,48000.0,42.2081,42.3845,42.1819,42.3322,48000.0
2006-06-29 14:20:00,64.8,64.9,64.71,64.85,33600.0,42.3388,42.4041,42.28,42.3714,33600.0
2006-06-29 14:25:00,64.82,64.96,64.68,64.68,19700.0,42.3518,42.4433,42.2604,42.2604,19700.0
2006-06-29 14:30:00,64.67,64.79,64.64,64.66,10100.0,42.2538,42.3322,42.2342,42.2473,10100.0
2006-06-29 14:35:00,64.68,64.76,64.63,64.76,10500.0,42.2604,42.3126,42.2277,42.3126,10500.0
2006-06-29 14:40:00,64.76,64.81,64.64,64.77,9400.0,42.3126,42.3453,42.2342,42.3192,9400.0
2006-06-29 14:45:00,64.83,64.96,64.82,64.92,21800.0,42.3584,42.4433,42.3518,42.4172,21800.0
2006-06-29 14:50:00,64.92,65.0,64.88,65.0,11300.0,42.4172,42.4694,42.391,42.4694,11300.0
2006-06-29 14:55:00,65.0,65.0,64.84,64.87,10300.0,42.4694,42.4694,42.3649,42.3845,10300.0
2006-06-29 15:00:00,64.88,64.91,64.82,64.84,9600.0,42.391,42.4106,42.3518,42.3649,9600.0
2006-06-29 15:05:00,64.84,65.01,64.84,65.01,11600.0,42.3649,42.476,42.3649,42.476,11600.0
2006-06-29 15:10:00,65.03,65.05,64.99,64.99,21800.0,42.489,42.5021,42.4629,42.4629,21800.0
2006-06-29 15:15:00,65.0,65.15,64.99,65.08,39300.0,42.4694,42.5674,42.4629,42.5217,39300.0
2006-06-29 15:20:00,65.08,65.08,65.02,65.03,12700.0,42.5217,42.5217,42.4825,42.489,12700.0
2006-06-29 15:25:00,65.03,65.14,65.03,65.11,57400.0,42.489,42.5609,42.489,42.5413,57400.0
2006-06-29 15:30:00,65.1,65.16,65.06,65.1,37800.0,42.5348,42.574,42.5086,42.5348,37800.0
2006-06-29 15:35:00,65.1,65.2,65.07,65.16,21400.0,42.5348,42.6001,42.5152,42.574,21400.0
2006-06-29 15:40:00,65.16,65.19,65.09,65.15,32600.0,42.574,42.5936,42.5282,42.5674,32600.0
2006-06-29 15:45:00,65.14,65.33,65.14,65.29,27600.0,42.5609,42.685,42.5609,42.6589,27600.0
2006-06-29 15:50:00,65.29,65.34,65.22,65.3,29700.0,42.6589,42.6916,42.6132,42.6654,29700.0
2006-06-29 15:55:00,65.3,65.32,65.23,65.3,33800.0,42.6654,42.6785,42.6197,42.6654,33800.0
2006-06-30 09:30:00,65.66,65.67,65.56,65.56,35400.0,42.9007,42.9072,42.8353,42.8353,35400.0
2006-06-30 09:35:00,65.56,65.75,65.33,65.74,28300.0,42.8353,42.9595,42.685,42.9529,28300.0
2006-06-30 09:40:00,65.75,65.76,65.41,65.41,27600.0,42.9595,42.966,42.7373,42.7373,27600.0
2006-06-30 09:45:00,65.41,65.71,65.34,65.7,18700.0,42.7373,42.9333,42.6916,42.9268,18700.0
2006-06-30 09:50:00,65.71,65.76,65.48,65.56,30900.0,42.9333,42.966,42.7831,42.8353,30900.0
2006-06-30 09:55:00,65.56,65.65,65.44,65.61,15800.0,42.8353,42.8941,42.7569,42.868,15800.0
2006-06-30 10:00:00,65.61,65.69,65.57,65.65,17800.0,42.868,42.9203,42.8419,42.8941,17800.0
2006-06-30 10:05:00,65.65,65.73,65.52,65.65,16700.0,42.8941,42.9464,42.8092,42.8941,16700.0
2006-06-30 10:10:00,65.61,65.63,65.46,65.51,12900.0,42.868,42.8811,42.77,42.8027,12900.0
2006-06-30 10:15:00,65.5,65.53,65.45,65.5,37000.0,42.7961,42.8157,42.7635,42.7961,37000.0
2006-06-30 10:20:00,65.44,65.55,65.44,65.53,12000.0,42.7569,42.8288,42.7569,42.8157,12000.0
2006-06-30 10:25:00,65.52,65.6,65.5,65.6,23600.0,42.8092,42.8615,42.7961,42.8615,23600.0
2006-06-30 10:30:00,65.6,65.67,65.56,65.63,9600.0,42.8615,42.9072,42.8353,42.8811,9600.0
2006-06-30 10:35:00,65.61,65.67,65.6,65.65,105300.0,42.868,42.9072,42.8615,42.8941,105300.0
2006-06-30 10:40:00,65.64,65.7,65.63,65.68,7300.0,42.8876,42.9268,42.8811,42.9137,7300.0
2006-06-30 10:45:00,65.68,65.68,65.6,65.61,8200.0,42.9137,42.9137,42.8615,42.868,8200.0
2006-06-30 10:50:00,65.63,65.7,65.62,65.66,15300.0,42.8811,42.9268,42.8745,42.9007,15300.0
2006-06-30 10:55:00,65.67,65.67,65.64,65.64,14800.0,42.9072,42.9072,42.8876,42.8876,14800.0
2006-06-30 11:00:00,65.64,65.7,65.61,65.65,10200.0,42.8876,42.9268,42.868,42.8941,10200.0
2006-06-30 11:05:00,65.66,65.67,65.57,65.65,20400.0,42.9007,42.9072,42.8419,42.8941,20400.0
2006-06-30 11:10:00,65.65,65.7,65.64,65.68,13200.0,42.8941,42.9268,42.8876,42.9137,13200.0
2006-06-30 11:15:00,65.7,65.72,65.67,65.67,10500.0,42.9268,42.9399,42.9072,42.9072,10500.0
2006-06-30 11:20:00,65.66,65.73,65.66,65.68,8500.0,42.9007,42.9464,42.9007,42.9137,8500.0
2006-06-30 11:25:00,65.72,65.73,65.69,65.71,7200.0,42.9399,42.9464,42.9203,42.9333,7200.0
2006-06-30 11:30:00,65.71,65.8,65.69,65.76,17300.0,42.9333,42.9921,42.9203,42.966,17300.0
2006-06-30 11:35:00,65.75,65.75,65.69,65.7,13600.0,42.9595,42.9595,42.9203,42.9268,13600.0
2006-06-30 11:40:00,65.69,65.72,65.69,65.72,11300.0,42.9203,42.9399,42.9203,42.9399,11300.0
2006-06-30 11:45:00,65.72,65.72,65.67,65.67,8600.0,42.9399,42.9399,42.9072,42.9072,8600.0
2006-06-30 11:50:00,65.67,65.69,65.64,65.66,4300.0,42.9072,42.9203,42.8876,42.9007,4300.0
2006-06-30 11:55:00,65.67,65.7,65.65,65.65,8900.0,42.9072,42.9268,42.8941,42.8941,8900.0
2006-06-30 12:00:00,65.65,65.68,65.64,65.67,4900.0,42.8941,42.9137,42.8876,42.9072,4900.0
2006-06-30 12:05:00,65.68,65.68,65.59,65.63,5700.0,42.9137,42.9137,42.8549,42.8811,5700.0
2006-06-30 12:10:00,65.69,65.69,65.64,65.65,4500.0,42.9203,42.9203,42.8876,42.8941,4500.0
2006-06-30 12:15:00,65.65,65.65,65.58,65.6,6800.0,42.8941,42.8941,42.8484,42.8615,6800.0
2006-06-30 12:20:00,65.62,65.62,65.58,65.61,9100.0,42.8745,42.8745,42.8484,42.868,9100.0
2006-06-30 12:25:00,65.61,65.61,65.57,65.58,3300.0,42.868,42.868,42.8419,42.8484,3300.0
2006-06-30 12:30:00,65.58,65.6,65.55,65.59,2100.0,42.8484,42.8615,42.8288,42.8549,2100.0
2006-06-30 12:35:00,65.6,65.62,65.59,65.59,8400.0,42.8615,42.8745,42.8549,42.8549,8400.0
2006-06-30 12:40:00,65.6,65.64,65.59,65.64,10000.0,42.8615,42.8876,42.8549,42.8876,10000.0
2006-06-30 12:45:00,65.64,65.64,65.59,65.59,6000.0,42.8876,42.8876,42.8549,42.8549,6000.0
2006-06-30 12:50:00,65.59,65.59,65.54,65.54,3400.0,42.8549,42.8549,42.8223,42.8223,3400.0
2006-06-30 12:55:00,65.54,65.59,65.53,65.58,5200.0,42.8223,42.8549,42.8157,42.8484,5200.0
2006-06-30 13:00:00,65.58,65.6,65.55,65.58,2900.0,42.8484,42.8615,42.8288,42.8484,2900.0
2006-06-30 13:05:00,65.6,65.6,65.59,65.6,6000.0,42.8615,42.8615,42.8549,42.8615,6000.0
2006-06-30 13:10:00,65.59,65.6,65.51,65.56,6700.0,42.8549,42.8615,42.8027,42.8353,6700.0
2006-06-30 13:15:00,65.55,65.6,65.54,65.59,5700.0,42.8288,42.8615,42.8223,42.8549,5700.0
2006-06-30 13:20:00,65.59,65.6,65.55,65.6,6100.0,42.8549,42.8615,42.8288,42.8615,6100.0
2006-06-30 13:25:00,65.59,65.6,65.56,65.58,3400.0,42.8549,42.8615,42.8353,42.8484,3400.0
2006-06-30 13:30:00,65.56,65.59,65.55,65.56,3200.0,42.8353,42.8549,42.8288,42.8353,3200.0
2006-06-30 13:35:00,65.58,65.58,65.55,65.57,4200.0,42.8484,42.8484,42.8288,42.8419,4200.0
2006-06-30 13:40:00,65.57,65.6,65.53,65.59,8100.0,42.8419,42.8615,42.8157,42.8549,8100.0
2006-06-30 13:45:00,65.6,65.64,65.58,65.58,19600.0,42.8615,42.8876,42.8484,42.8484,19600.0
2006-06-30 13:50:00,65.6,65.6,65.5,65.51,14900.0,42.8615,42.8615,42.7961,42.8027,14900.0
2006-06-30 13:55:00,65.51,65.53,65.49,65.49,8200.0,42.8027,42.8157,42.7896,42.7896,8200.0
2006-06-30 14:00:00,65.49,65.52,65.45,65.52,6000.0,42.7896,42.8092,42.7635,42.8092,6000.0
2006-06-30 14:05:00,65.53,65.58,65.51,65.53,9800.0,42.8157,42.8484,42.8027,42.8157,9800.0
2006-06-30 14:10:00,65.53,65.57,65.53,65.53,11800.0,42.8157,42.8419,42.8157,42.8157,11800.0
2006-06-30 14:15:00,65.54,65.54,65.48,65.54,9200.0,42.8223,42.8223,42.7831,42.8223,9200.0
2006-06-30 14:20:00,65.55,65.55,65.48,65.51,15400.0,42.8288,42.8288,42.7831,42.8027,15400.0
2006-06-30 14:25:00,65.51,65.51,65.45,65.5,10200.0,42.8027,42.8027,42.7635,42.7961,10200.0
2006-06-30 14:30:00,65.5,65.5,65.44,65.45,9400.0,42.7961,42.7961,42.7569,42.7635,9400.0
2006-06-30 14:35:00,65.46,65.51,65.4,65.46,13300.0,42.77,42.8027,42.7308,42.77,13300.0
2006-06-30 14:40:00,65.44,65.46,65.43,65.44,7100.0,42.7569,42.77,42.7504,42.7569,7100.0
2006-06-30 14:45:00,65.46,65.48,65.44,65.47,7500.0,42.77,42.7831,42.7569,42.7765,7500.0
2006-06-30 14:50:00,65.47,65.58,65.47,65.56,13700.0,42.7765,42.8484,42.7765,42.8353,13700.0
2006-06-30 14:55:00,65.56,65.57,65.5,65.53,7800.0,42.8353,42.8419,42.7961,42.8157,7800.0
2006-06-30 15:00:00,65.54,65.54,65.43,65.43,6100.0,42.8223,42.8223,42.7504,42.7504,6100.0
2006-06-30 15:05:00,65.43,65.49,65.43,65.48,6100.0,42.7504,42.7896,42.7504,42.7831,6100.0
2006-06-30 15:10:00,65.48,65.48,65.37,65.41,8500.0,42.7831,42.7831,42.7112,42.7373,8500.0
2006-06-30 15:15:00,65.39,65.46,65.38,65.43,8000.0,42.7242,42.77,42.7177,42.7504,8000.0
2006-06-30 15:20:00,65.44,65.49,65.44,65.44,8200.0,42.7569,42.7896,42.7569,42.7569,8200.0
2006-06-30 15:25:00,65.44,65.51,65.4,65.46,11500.0,42.7569,42.8027,42.7308,42.77,11500.0
2006-06-30 15:30:00,65.47,65.47,65.42,65.44,8400.0,42.7765,42.7765,42.7438,42.7569,8400.0
2006-06-30 15:35:00,65.43,65.45,65.39,65.43,13000.0,42.7504,42.7635,42.7242,42.7504,13000.0
2006-06-30 15:40:00,65.43,65.43,65.38,65.38,10100.0,42.7504,42.7504,42.7177,42.7177,10100.0
2006-06-30 15:45:00,65.37,65.45,65.37,65.4,25100.0,42.7112,42.7635,42.7112,42.7308,25100.0
2006-06-30 15:50:00,65.4,65.46,65.4,65.43,13200.0,42.7308,42.77,42.7308,42.7504,13200.0
2006-06-30 15:55:00,65.44,65.45,65.37,65.37,31800.0,42.7569,42.7635,42.7112,42.7112,31800.0
2006-07-03 09:30:00,65.5,65.7,65.5,65.68,16300.0,42.7961,42.9268,42.7961,42.9137,16300.0
2006-07-03 09:35:00,65.6,65.71,65.44,65.53,15600.0,42.8615,42.9333,42.7569,42.8157,15600.0
2006-07-03 09:40:00,65.52,65.6,65.33,65.37,22800.0,42.8092,42.8615,42.685,42.7112,22800.0
2006-07-03 09:45:00,65.37,65.5,65.3,65.31,17800.0,42.7112,42.7961,42.6654,42.672,17800.0
2006-07-03 09:50:00,65.33,65.34,65.22,65.22,28400.0,42.685,42.6916,42.6132,42.6132,28400.0
2006-07-03 09:55:00,65.22,65.29,65.08,65.29,16000.0,42.6132,42.6589,42.5217,42.6589,16000.0
2006-07-03 10:00:00,65.25,65.25,65.08,65.15,6500.0,42.6328,42.6328,42.5217,42.5674,6500.0
2006-07-03 10:05:00,65.15,65.28,65.15,65.23,14100.0,42.5674,42.6524,42.5674,42.6197,14100.0
2006-07-03 10:10:00,65.21,65.25,65.14,65.25,16600.0,42.6066,42.6328,42.5609,42.6328,16600.0
2006-07-03 10:15:00,65.23,65.24,65.14,65.15,15800.0,42.6197,42.6262,42.5609,42.5674,15800.0
2006-07-03 10:20:00,65.16,65.22,65.12,65.22,19100.0,42.574,42.6132,42.5478,42.6132,19100.0
2006-07-03 10:25:00,65.23,65.28,65.22,65.22,15200.0,42.6197,42.6524,42.6132,42.6132,15200.0
2006-07-03 10:30:00,65.22,65.27,65.22,65.23,11800.0,42.6132,42.6458,42.6132,42.6197,11800.0
2006-07-03 10:35:00,65.23,65.25,65.17,65.19,8200.0,42.6197,42.6328,42.5805,42.5936,8200.0
2006-07-03 10:40:00,65.18,65.19,65.13,65.14,20000.0,42.587,42.5936,42.5544,42.5609,20000.0
2006-07-03 10:45:00,65.13,65.14,65.1,65.13,9800.0,42.5544,42.5609,42.5348,42.5544,9800.0
2006-07-03 10:50:00,65.13,65.16,65.11,65.11,27200.0,42.5544,42.574,42.5413,42.5413,27200.0
2006-07-03 10:55:00,65.11,65.13,65.05,65.07,13500.0,42.5413,42.5544,42.5021,42.5152,13500.0
2006-07-03 11:00:00,65.08,65.11,65.02,65.05,12300.0,42.5217,42.5413,42.4825,42.5021,12300.0
2006-07-03 11:05:00,65.04,65.07,65.03,65.03,17400.0,42.4956,42.5152,42.489,42.489,17400.0
2006-07-03 11:10:00,65.02,65.03,64.97,64.99,16200.0,42.4825,42.489,42.4498,42.4629,16200.0
2006-07-03 11:15:00,64.99,65.1,64.98,65.1,5300.0,42.4629,42.5348,42.4564,42.5348,5300.0
2006-07-03 11:20:00,65.07,65.1,65.07,65.08,8300.0,42.5152,42.5348,42.5152,42.5217,8300.0
2006-07-03 11:25:00,65.07,65.07,65.02,65.02,9000.0,42.5152,42.5152,42.4825,42.4825,9000.0
2006-07-03 11:30:00,65.02,65.09,64.99,65.04,7200.0,42.4825,42.5282,42.4629,42.4956,7200.0
2006-07-03 11:35:00,65.04,65.1,65.03,65.07,10900.0,42.4956,42.5348,42.489,42.5152,10900.0
2006-07-03 11:40:00,65.07,65.13,65.07,65.12,13900.0,42.5152,42.5544,42.5152,42.5478,13900.0
2006-07-03 11:45:00,65.13,65.15,65.1,65.12,8900.0,42.5544,42.5674,42.5348,42.5478,8900.0
2006-07-03 11:50:00,65.14,65.17,65.13,65.15,11700.0,42.5609,42.5805,42.5544,42.5674,11700.0
2006-07-03 11:55:00,65.15,65.18,65.13,65.17,6700.0,42.5674,42.587,42.5544,42.5805,6700.0
2006-07-03 12:00:00,65.18,65.2,65.14,65.17,16600.0,42.587,42.6001,42.5609,42.5805,16600.0
2006-07-03 12:05:00,65.15,65.16,65.07,65.1,11000.0,42.5674,42.574,42.5152,42.5348,11000.0
2006-07-03 12:10:00,65.1,65.18,65.1,65.11,16200.0,42.5348,42.587,42.5348,42.5413,16200.0
2006-07-03 12:15:00,65.11,65.2,65.11,65.15,29000.0,42.5413,42.6001,42.5413,42.5674,29000.0
2006-07-03 12:20:00,65.15,65.17,65.08,65.12,13900.0,42.5674,42.5805,42.5217,42.5478,13900.0
2006-07-03 12:25:00,65.12,65.21,65.12,65.2,20100.0,42.5478,42.6066,42.5478,42.6001,20100.0
2006-07-03 12:30:00,65.2,65.25,65.17,65.22,15900.0,42.6001,42.6328,42.5805,42.6132,15900.0
2006-07-03 12:35:00,65.21,65.24,65.12,65.12,19500.0,42.6066,42.6262,42.5478,42.5478,19500.0
2006-07-03 12:40:00,65.12,65.22,65.12,65.21,26800.0,42.5478,42.6132,42.5478,42.6066,26800.0
2006-07-03 12:45:00,65.21,65.28,65.2,65.2,23800.0,42.6066,42.6524,42.6001,42.6001,23800.0
2006-07-03 12:50:00,65.21,65.22,65.19,65.22,12600.0,42.6066,42.6132,42.5936,42.6132,12600.0
2006-07-03 12:55:00,65.22,65.23,65.19,65.19,71700.0,42.6132,42.6197,42.5936,42.5936,71700.0
2006-07-03 13:00:00,65.19,65.2,65.19,65.2,17400.0,42.5936,42.6001,42.5936,42.6001,17400.0
2006-07-03 13:05:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:10:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:15:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:20:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:25:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:35:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:40:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:45:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:50:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 13:55:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:00:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:05:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:10:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:15:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:20:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:25:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:35:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:40:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:45:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:50:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 14:55:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:00:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:05:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:10:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:15:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:20:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:25:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:30:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:35:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:40:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:45:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:50:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-03 15:55:00,65.2,65.2,65.2,65.2,0.0,42.6001,42.6001,42.6001,42.6001,0.0
2006-07-05 09:30:00,65.35,65.35,65.35,65.35,24700.0,42.8493,42.8493,42.8493,42.8493,24700.0
2006-07-05 09:35:00,65.35,65.39,65.02,65.37,25500.0,42.8493,42.8755,42.6329,42.8624,25500.0
2006-07-05 09:40:00,65.38,65.48,65.31,65.31,15100.0,42.8689,42.9345,42.823,42.823,15100.0
2006-07-05 09:45:00,65.35,65.35,65.04,65.04,17400.0,42.8493,42.8493,42.646,42.646,17400.0
2006-07-05 09:50:00,65.04,65.1,65.04,65.09,15700.0,42.646,42.6853,42.646,42.6788,15700.0
2006-07-05 09:55:00,65.09,65.17,65.04,65.05,21300.0,42.6788,42.7312,42.646,42.6526,21300.0
2006-07-05 10:00:00,65.06,65.07,64.9,64.95,18000.0,42.6591,42.6657,42.5542,42.587,18000.0
2006-07-05 10:05:00,64.96,64.97,64.76,64.83,20000.0,42.5936,42.6001,42.4624,42.5083,20000.0
2006-07-05 10:10:00,64.85,64.87,64.74,64.74,26500.0,42.5214,42.5345,42.4493,42.4493,26500.0
2006-07-05 10:15:00,64.78,64.78,64.66,64.66,21100.0,42.4755,42.4755,42.3968,42.3968,21100.0
2006-07-05 10:20:00,64.66,64.76,64.65,64.76,13400.0,42.3968,42.4624,42.3903,42.4624,13400.0
2006-07-05 10:25:00,64.76,64.8,64.73,64.8,12900.0,42.4624,42.4886,42.4427,42.4886,12900.0
2006-07-05 10:30:00,64.8,64.82,64.73,64.75,19400.0,42.4886,42.5018,42.4427,42.4559,19400.0
2006-07-05 10:35:00,64.74,64.8,64.74,64.78,12900.0,42.4493,42.4886,42.4493,42.4755,12900.0
2006-07-05 10:40:00,64.78,64.86,64.78,64.8,11400.0,42.4755,42.528,42.4755,42.4886,11400.0
2006-07-05 10:45:00,64.79,64.84,64.76,64.78,14000.0,42.4821,42.5149,42.4624,42.4755,14000.0
2006-07-05 10:50:00,64.77,64.82,64.76,64.81,15300.0,42.469,42.5018,42.4624,42.4952,15300.0
2006-07-05 10:55:00,64.81,64.83,64.77,64.8,9500.0,42.4952,42.5083,42.469,42.4886,9500.0
2006-07-05 11:00:00,64.81,64.81,64.74,64.77,20900.0,42.4952,42.4952,42.4493,42.469,20900.0
2006-07-05 11:05:00,64.77,64.83,64.76,64.81,14800.0,42.469,42.5083,42.4624,42.4952,14800.0
2006-07-05 11:10:00,64.83,64.84,64.72,64.74,15600.0,42.5083,42.5149,42.4362,42.4493,15600.0
2006-07-05 11:15:00,64.73,64.77,64.7,64.71,12600.0,42.4427,42.469,42.4231,42.4296,12600.0
2006-07-05 11:20:00,64.72,64.72,64.53,64.54,21300.0,42.4362,42.4362,42.3116,42.3182,21300.0
2006-07-05 11:25:00,64.57,64.57,64.53,64.56,20800.0,42.3378,42.3378,42.3116,42.3313,20800.0
2006-07-05 11:30:00,64.57,64.6,64.55,64.55,12600.0,42.3378,42.3575,42.3247,42.3247,12600.0
2006-07-05 11:35:00,64.55,64.61,64.53,64.59,15700.0,42.3247,42.3641,42.3116,42.3509,15700.0
2006-07-05 11:40:00,64.59,64.61,64.57,64.57,10100.0,42.3509,42.3641,42.3378,42.3378,10100.0
2006-07-05 11:45:00,64.58,64.58,64.54,64.56,9000.0,42.3444,42.3444,42.3182,42.3313,9000.0
2006-07-05 11:50:00,64.57,64.6,64.56,64.6,5500.0,42.3378,42.3575,42.3313,42.3575,5500.0
2006-07-05 11:55:00,64.6,64.69,64.59,64.67,14700.0,42.3575,42.4165,42.3509,42.4034,14700.0
2006-07-05 12:00:00,64.67,64.73,64.65,64.72,17100.0,42.4034,42.4427,42.3903,42.4362,17100.0
2006-07-05 12:05:00,64.72,64.8,64.72,64.78,8500.0,42.4362,42.4886,42.4362,42.4755,8500.0
2006-07-05 12:10:00,64.79,64.8,64.77,64.77,11800.0,42.4821,42.4886,42.469,42.469,11800.0
2006-07-05 12:15:00,64.78,64.81,64.77,64.79,10700.0,42.4755,42.4952,42.469,42.4821,10700.0
2006-07-05 12:20:00,64.8,64.83,64.78,64.83,13400.0,42.4886,42.5083,42.4755,42.5083,13400.0
2006-07-05 12:25:00,64.82,64.94,64.82,64.94,42500.0,42.5018,42.5804,42.5018,42.5804,42500.0
2006-07-05 12:30:00,64.94,64.98,64.94,64.96,12000.0,42.5804,42.6067,42.5804,42.5936,12000.0
2006-07-05 12:35:00,64.95,64.97,64.92,64.94,8300.0,42.587,42.6001,42.5673,42.5804,8300.0
2006-07-05 12:40:00,64.92,64.95,64.91,64.91,6100.0,42.5673,42.587,42.5608,42.5608,6100.0
2006-07-05 12:45:00,64.91,64.94,64.9,64.94,5000.0,42.5608,42.5804,42.5542,42.5804,5000.0
2006-07-05 12:50:00,64.94,64.95,64.93,64.94,2800.0,42.5804,42.587,42.5739,42.5804,2800.0
2006-07-05 12:55:00,64.94,64.95,64.92,64.95,7600.0,42.5804,42.587,42.5673,42.587,7600.0
2006-07-05 13:00:00,64.95,64.95,64.93,64.93,8000.0,42.587,42.587,42.5739,42.5739,8000.0
2006-07-05 13:05:00,64.93,64.96,64.92,64.95,8200.0,42.5739,42.5936,42.5673,42.587,8200.0
2006-07-05 13:10:00,64.95,64.98,64.94,64.94,13000.0,42.587,42.6067,42.5804,42.5804,13000.0
2006-07-05 13:15:00,64.94,64.94,64.87,64.89,7600.0,42.5804,42.5804,42.5345,42.5477,7600.0
2006-07-05 13:20:00,64.88,64.88,64.78,64.82,11700.0,42.5411,42.5411,42.4755,42.5018,11700.0
2006-07-05 13:25:00,64.81,64.85,64.79,64.83,10500.0,42.4952,42.5214,42.4821,42.5083,10500.0
2006-07-05 13:30:00,64.83,64.85,64.83,64.83,16000.0,42.5083,42.5214,42.5083,42.5083,16000.0
2006-07-05 13:35:00,64.85,64.85,64.79,64.8,8800.0,42.5214,42.5214,42.4821,42.4886,8800.0
2006-07-05 13:40:00,64.79,64.81,64.73,64.81,15400.0,42.4821,42.4952,42.4427,42.4952,15400.0
2006-07-05 13:45:00,64.8,64.81,64.77,64.79,11300.0,42.4886,42.4952,42.469,42.4821,11300.0
2006-07-05 13:50:00,64.8,64.84,64.8,64.8,19300.0,42.4886,42.5149,42.4886,42.4886,19300.0
2006-07-05 13:55:00,64.81,64.81,64.74,64.77,11900.0,42.4952,42.4952,42.4493,42.469,11900.0
2006-07-05 14:00:00,64.77,64.79,64.69,64.79,12100.0,42.469,42.4821,42.4165,42.4821,12100.0
2006-07-05 14:05:00,64.8,64.8,64.73,64.75,12900.0,42.4886,42.4886,42.4427,42.4559,12900.0
2006-07-05 14:10:00,64.75,64.77,64.68,64.72,13500.0,42.4559,42.469,42.41,42.4362,13500.0
2006-07-05 14:15:00,64.73,64.73,64.65,64.65,10500.0,42.4427,42.4427,42.3903,42.3903,10500.0
2006-07-05 14:20:00,64.65,64.66,64.55,64.55,32900.0,42.3903,42.3968,42.3247,42.3247,32900.0
2006-07-05 14:25:00,64.54,64.6,64.5,64.58,34300.0,42.3182,42.3575,42.2919,42.3444,34300.0
2006-07-05 14:30:00,64.61,64.77,64.58,64.77,23300.0,42.3641,42.469,42.3444,42.469,23300.0
2006-07-05 14:35:00,64.77,64.85,64.75,64.81,26900.0,42.469,42.5214,42.4559,42.4952,26900.0
2006-07-05 14:40:00,64.81,64.85,64.79,64.83,10500.0,42.4952,42.5214,42.4821,42.5083,10500.0
2006-07-05 14:45:00,64.82,64.84,64.78,64.82,20700.0,42.5018,42.5149,42.4755,42.5018,20700.0
2006-07-05 14:50:00,64.83,64.89,64.82,64.89,9000.0,42.5083,42.5477,42.5018,42.5477,9000.0
2006-07-05 14:55:00,64.87,64.92,64.87,64.92,15400.0,42.5345,42.5673,42.5345,42.5673,15400.0
2006-07-05 15:00:00,64.9,64.93,64.88,64.91,33000.0,42.5542,42.5739,42.5411,42.5608,33000.0
2006-07-05 15:05:00,64.93,64.94,64.91,64.92,18200.0,42.5739,42.5804,42.5608,42.5673,18200.0
2006-07-05 15:10:00,64.94,64.94,64.85,64.89,13800.0,42.5804,42.5804,42.5214,42.5477,13800.0
2006-07-05 15:15:00,64.9,64.94,64.8,64.93,35600.0,42.5542,42.5804,42.4886,42.5739,35600.0
2006-07-05 15:20:00,64.92,64.94,64.91,64.92,15200.0,42.5673,42.5804,42.5608,42.5673,15200.0
2006-07-05 15:25:00,64.91,64.95,64.9,64.94,16900.0,42.5608,42.587,42.5542,42.5804,16900.0
2006-07-05 15:30:00,64.94,64.95,64.85,64.86,26400.0,42.5804,42.587,42.5214,42.528,26400.0
2006-07-05 15:35:00,64.88,64.88,64.83,64.87,9500.0,42.5411,42.5411,42.5083,42.5345,9500.0
2006-07-05 15:40:00,64.87,64.95,64.82,64.93,37000.0,42.5345,42.587,42.5018,42.5739,37000.0
2006-07-05 15:45:00,64.94,64.97,64.85,64.95,25900.0,42.5804,42.6001,42.5214,42.587,25900.0
2006-07-05 15:50:00,64.94,64.97,64.8,64.9,23800.0,42.5804,42.6001,42.4886,42.5542,23800.0
2006-07-05 15:55:00,64.9,64.99,64.89,64.91,36100.0,42.5542,42.6132,42.5477,42.5608,36100.0
2006-07-06 09:30:00,65.5,65.65,65.5,65.65,29200.0,42.9476,43.046,42.9476,43.046,29200.0
2006-07-06 09:35:00,65.65,65.85,65.55,65.59,41100.0,43.046,43.1771,42.9804,43.0066,41100.0
2006-07-06 09:40:00,65.61,65.69,65.56,65.59,56800.0,43.0197,43.0722,42.987,43.0066,56800.0
2006-07-06 09:45:00,65.59,65.7,65.56,65.62,24300.0,43.0066,43.0788,42.987,43.0263,24300.0
2006-07-06 09:50:00,65.6,65.62,65.54,65.62,21800.0,43.0132,43.0263,42.9738,43.0263,21800.0
2006-07-06 09:55:00,65.62,65.71,65.62,65.62,27000.0,43.0263,43.0853,43.0263,43.0263,27000.0
2006-07-06 10:00:00,65.64,65.84,65.59,65.8,44600.0,43.0394,43.1706,43.0066,43.1443,44600.0
2006-07-06 10:05:00,65.79,65.83,65.62,65.83,29100.0,43.1378,43.164,43.0263,43.164,29100.0
2006-07-06 10:10:00,65.83,65.95,65.83,65.9,32700.0,43.164,43.2427,43.164,43.2099,32700.0
2006-07-06 10:15:00,65.88,65.97,65.84,65.97,26600.0,43.1968,43.2558,43.1706,43.2558,26600.0
2006-07-06 10:20:00,65.97,66.03,65.97,66.02,31400.0,43.2558,43.2951,43.2558,43.2886,31400.0
2006-07-06 10:25:00,66.02,66.09,66.01,66.01,34400.0,43.2886,43.3345,43.282,43.282,34400.0
2006-07-06 10:30:00,66.03,66.08,66.01,66.05,22400.0,43.2951,43.3279,43.282,43.3083,22400.0
2006-07-06 10:35:00,66.05,66.2,66.05,66.2,17500.0,43.3083,43.4066,43.3083,43.4066,17500.0
2006-07-06 10:40:00,66.2,66.22,66.16,66.17,14300.0,43.4066,43.4197,43.3804,43.3869,14300.0
2006-07-06 10:45:00,66.17,66.21,66.16,66.19,13200.0,43.3869,43.4132,43.3804,43.4,13200.0
2006-07-06 10:50:00,66.2,66.23,66.14,66.2,20400.0,43.4066,43.4263,43.3673,43.4066,20400.0
2006-07-06 10:55:00,66.19,66.23,66.15,66.15,25000.0,43.4,43.4263,43.3738,43.3738,25000.0
2006-07-06 11:00:00,66.13,66.19,66.13,66.17,12700.0,43.3607,43.4,43.3607,43.3869,12700.0
2006-07-06 11:05:00,66.18,66.2,66.16,66.17,10100.0,43.3935,43.4066,43.3804,43.3869,10100.0
2006-07-06 11:10:00,66.17,66.27,66.15,66.27,13200.0,43.3869,43.4525,43.3738,43.4525,13200.0
2006-07-06 11:15:00,66.27,66.35,66.27,66.29,13600.0,43.4525,43.505,43.4525,43.4656,13600.0
2006-07-06 11:20:00,66.27,66.27,66.17,66.18,9600.0,43.4525,43.4525,43.3869,43.3935,9600.0
2006-07-06 11:25:00,66.18,66.32,66.18,66.32,12200.0,43.3935,43.4853,43.3935,43.4853,12200.0
2006-07-06 11:30:00,66.32,66.33,66.3,66.32,16700.0,43.4853,43.4918,43.4722,43.4853,16700.0
2006-07-06 11:35:00,66.3,66.42,66.27,66.42,25000.0,43.4722,43.5509,43.4525,43.5509,25000.0
2006-07-06 11:40:00,66.43,66.49,66.41,66.48,21200.0,43.5574,43.5968,43.5443,43.5902,21200.0
2006-07-06 11:45:00,66.48,66.51,66.48,66.51,14100.0,43.5902,43.6099,43.5902,43.6099,14100.0
2006-07-06 11:50:00,66.52,66.53,66.5,66.5,10700.0,43.6164,43.623,43.6033,43.6033,10700.0
2006-07-06 11:55:00,66.51,66.51,66.43,66.5,49400.0,43.6099,43.6099,43.5574,43.6033,49400.0
2006-07-06 12:00:00,66.5,66.58,66.49,66.56,38700.0,43.6033,43.6558,43.5968,43.6427,38700.0
2006-07-06 12:05:00,66.56,66.61,66.56,66.6,13000.0,43.6427,43.6754,43.6427,43.6689,13000.0
2006-07-06 12:10:00,66.6,66.61,66.55,66.56,16800.0,43.6689,43.6754,43.6361,43.6427,16800.0
2006-07-06 12:15:00,66.55,66.56,66.54,66.55,23800.0,43.6361,43.6427,43.6295,43.6361,23800.0
2006-07-06 12:20:00,66.54,66.57,66.54,66.57,16100.0,43.6295,43.6492,43.6295,43.6492,16100.0
2006-07-06 12:25:00,66.57,66.61,66.56,66.57,15700.0,43.6492,43.6754,43.6427,43.6492,15700.0
2006-07-06 12:30:00,66.57,66.71,66.55,66.7,31000.0,43.6492,43.741,43.6361,43.7344,31000.0
2006-07-06 12:35:00,66.71,66.74,66.7,66.73,16700.0,43.741,43.7607,43.7344,43.7541,16700.0
2006-07-06 12:40:00,66.72,66.84,66.72,66.82,13500.0,43.7476,43.8262,43.7476,43.8131,13500.0
2006-07-06 12:45:00,66.82,66.82,66.78,66.78,10400.0,43.8131,43.8131,43.7869,43.7869,10400.0
2006-07-06 12:50:00,66.79,66.95,66.79,66.95,31300.0,43.7935,43.8984,43.7935,43.8984,31300.0
2006-07-06 12:55:00,66.96,67.0,66.95,66.98,17700.0,43.9049,43.9312,43.8984,43.918,17700.0
2006-07-06 13:00:00,66.98,67.08,66.98,67.07,31200.0,43.918,43.9836,43.918,43.9771,31200.0
2006-07-06 13:05:00,67.08,67.09,67.03,67.06,11600.0,43.9836,43.9902,43.9508,43.9705,11600.0
2006-07-06 13:10:00,67.07,67.1,67.04,67.1,22100.0,43.9771,43.9967,43.9574,43.9967,22100.0
2006-07-06 13:15:00,67.1,67.12,67.06,67.08,12900.0,43.9967,44.0098,43.9705,43.9836,12900.0
2006-07-06 13:20:00,67.08,67.11,67.08,67.11,7800.0,43.9836,44.0033,43.9836,44.0033,7800.0
2006-07-06 13:25:00,67.11,67.13,67.1,67.1,18500.0,44.0033,44.0164,43.9967,43.9967,18500.0
2006-07-06 13:30:00,67.1,67.16,67.09,67.16,13000.0,43.9967,44.0361,43.9902,44.0361,13000.0
2006-07-06 13:35:00,67.16,67.17,67.13,67.13,20800.0,44.0361,44.0426,44.0164,44.0164,20800.0
2006-07-06 13:40:00,67.13,67.19,67.13,67.19,25100.0,44.0164,44.0557,44.0164,44.0557,25100.0
2006-07-06 13:45:00,67.18,67.4,67.18,67.4,51300.0,44.0492,44.1934,44.0492,44.1934,51300.0
2006-07-06 13:50:00,67.41,67.55,67.35,67.4,64800.0,44.2,44.2918,44.1606,44.1934,64800.0
2006-07-06 13:55:00,67.4,67.43,67.35,67.42,20200.0,44.1934,44.2131,44.1606,44.2065,20200.0
2006-07-06 14:00:00,67.41,67.42,67.4,67.4,23600.0,44.2,44.2065,44.1934,44.1934,23600.0
2006-07-06 14:05:00,67.4,67.41,67.35,67.36,11700.0,44.1934,44.2,44.1606,44.1672,11700.0
2006-07-06 14:10:00,67.35,67.35,67.24,67.26,29800.0,44.1606,44.1606,44.0885,44.1016,29800.0
2006-07-06 14:15:00,67.25,67.27,67.18,67.22,34400.0,44.0951,44.1082,44.0492,44.0754,34400.0
2006-07-06 14:20:00,67.22,67.23,67.1,67.13,26000.0,44.0754,44.082,43.9967,44.0164,26000.0
2006-07-06 14:25:00,67.15,67.2,67.1,67.1,10500.0,44.0295,44.0623,43.9967,43.9967,10500.0
2006-07-06 14:30:00,67.1,67.13,67.01,67.04,20200.0,43.9967,44.0164,43.9377,43.9574,20200.0
2006-07-06 14:35:00,67.03,67.06,67.01,67.06,14800.0,43.9508,43.9705,43.9377,43.9705,14800.0
2006-07-06 14:40:00,67.06,67.07,67.0,67.01,12900.0,43.9705,43.9771,43.9312,43.9377,12900.0
2006-07-06 14:45:00,67.01,67.05,67.0,67.0,8900.0,43.9377,43.9639,43.9312,43.9312,8900.0
2006-07-06 14:50:00,67.0,67.05,67.0,67.03,14900.0,43.9312,43.9639,43.9312,43.9508,14900.0
2006-07-06 14:55:00,67.05,67.07,67.0,67.0,13900.0,43.9639,43.9771,43.9312,43.9312,13900.0
2006-07-06 15:00:00,67.0,67.12,67.0,67.08,33200.0,43.9312,44.0098,43.9312,43.9836,33200.0
2006-07-06 15:05:00,67.08,67.08,67.03,67.06,31900.0,43.9836,43.9836,43.9508,43.9705,31900.0
2006-07-06 15:10:00,67.06,67.11,67.01,67.1,21400.0,43.9705,44.0033,43.9377,43.9967,21400.0
2006-07-06 15:15:00,67.07,67.07,67.03,67.03,26400.0,43.9771,43.9771,43.9508,43.9508,26400.0
2006-07-06 15:20:00,67.04,67.08,67.03,67.08,16000.0,43.9574,43.9836,43.9508,43.9836,16000.0
2006-07-06 15:25:00,67.09,67.12,67.03,67.05,39900.0,43.9902,44.0098,43.9508,43.9639,39900.0
2006-07-06 15:30:00,67.04,67.05,66.98,67.0,24900.0,43.9574,43.9639,43.918,43.9312,24900.0
2006-07-06 15:35:00,67.01,67.06,67.0,67.05,52200.0,43.9377,43.9705,43.9312,43.9639,52200.0
2006-07-06 15:40:00,67.05,67.18,67.05,67.17,38600.0,43.9639,44.0492,43.9639,44.0426,38600.0
2006-07-06 15:45:00,67.17,67.18,67.09,67.15,57800.0,44.0426,44.0492,43.9902,44.0295,57800.0
2006-07-06 15:50:00,67.15,67.18,67.1,67.1,68000.0,44.0295,44.0492,43.9967,43.9967,68000.0
2006-07-06 15:55:00,67.1,67.1,67.0,67.0,64400.0,43.9967,43.9967,43.9312,43.9312,64400.0
2006-07-07 09:30:00,66.85,66.86,66.55,66.8,26500.0,43.8328,43.8394,43.6361,43.8,26500.0
2006-07-07 09:35:00,66.8,66.97,66.59,66.91,23000.0,43.8,43.9115,43.6623,43.8721,23000.0
2006-07-07 09:40:00,66.9,66.95,66.82,66.89,37800.0,43.8656,43.8984,43.8131,43.859,37800.0
2006-07-07 09:45:00,66.88,66.95,66.85,66.91,43100.0,43.8525,43.8984,43.8328,43.8721,43100.0
2006-07-07 09:50:00,66.91,66.99,66.9,66.99,24500.0,43.8721,43.9246,43.8656,43.9246,24500.0
2006-07-07 09:55:00,66.97,66.98,66.9,66.94,10700.0,43.9115,43.918,43.8656,43.8918,10700.0
2006-07-07 10:00:00,66.94,66.96,66.9,66.94,20900.0,43.8918,43.9049,43.8656,43.8918,20900.0
2006-07-07 10:05:00,66.95,67.03,66.94,67.03,50400.0,43.8984,43.9508,43.8918,43.9508,50400.0
2006-07-07 10:10:00,67.03,67.14,66.98,67.03,25300.0,43.9508,44.023,43.918,43.9508,25300.0
2006-07-07 10:15:00,67.03,67.06,66.93,66.93,49100.0,43.9508,43.9705,43.8853,43.8853,49100.0
2006-07-07 10:20:00,66.93,66.97,66.91,66.93,34200.0,43.8853,43.9115,43.8721,43.8853,34200.0
2006-07-07 10:25:00,66.93,67.0,66.92,66.97,20400.0,43.8853,43.9312,43.8787,43.9115,20400.0
2006-07-07 10:30:00,66.98,66.98,66.93,66.94,13100.0,43.918,43.918,43.8853,43.8918,13100.0
2006-07-07 10:35:00,66.93,67.0,66.92,66.93,19600.0,43.8853,43.9312,43.8787,43.8853,19600.0
2006-07-07 10:40:00,66.93,66.99,66.91,66.95,18500.0,43.8853,43.9246,43.8721,43.8984,18500.0
2006-07-07 10:45:00,66.94,67.0,66.93,67.0,21100.0,43.8918,43.9312,43.8853,43.9312,21100.0
2006-07-07 10:50:00,67.0,67.02,66.93,66.93,13100.0,43.9312,43.9443,43.8853,43.8853,13100.0
2006-07-07 10:55:00,66.92,66.93,66.9,66.9,21500.0,43.8787,43.8853,43.8656,43.8656,21500.0
2006-07-07 11:00:00,66.91,66.94,66.85,66.88,21900.0,43.8721,43.8918,43.8328,43.8525,21900.0
2006-07-07 11:05:00,66.84,66.85,66.78,66.81,28500.0,43.8262,43.8328,43.7869,43.8066,28500.0
2006-07-07 11:10:00,66.81,66.83,66.79,66.82,9800.0,43.8066,43.8197,43.7935,43.8131,9800.0
2006-07-07 11:15:00,66.82,66.86,66.8,66.85,21000.0,43.8131,43.8394,43.8,43.8328,21000.0
2006-07-07 11:20:00,66.9,66.9,66.83,66.85,10400.0,43.8656,43.8656,43.8197,43.8328,10400.0
2006-07-07 11:25:00,66.87,66.88,66.85,66.86,3900.0,43.8459,43.8525,43.8328,43.8394,3900.0
2006-07-07 11:30:00,66.86,67.03,66.86,66.94,34700.0,43.8394,43.9508,43.8394,43.8918,34700.0
2006-07-07 11:35:00,66.95,67.02,66.94,66.96,55000.0,43.8984,43.9443,43.8918,43.9049,55000.0
2006-07-07 11:40:00,66.96,66.99,66.93,66.95,13200.0,43.9049,43.9246,43.8853,43.8984,13200.0
2006-07-07 11:45:00,66.94,66.96,66.91,66.96,9600.0,43.8918,43.9049,43.8721,43.9049,9600.0
2006-07-07 11:50:00,66.95,67.0,66.9,66.9,13500.0,43.8984,43.9312,43.8656,43.8656,13500.0
2006-07-07 11:55:00,66.91,66.93,66.9,66.92,5900.0,43.8721,43.8853,43.8656,43.8787,5900.0
2006-07-07 12:00:00,66.91,66.92,66.9,66.9,7900.0,43.8721,43.8787,43.8656,43.8656,7900.0
2006-07-07 12:05:00,66.9,66.93,66.9,66.93,12000.0,43.8656,43.8853,43.8656,43.8853,12000.0
2006-07-07 12:10:00,66.93,66.97,66.9,66.92,17200.0,43.8853,43.9115,43.8656,43.8787,17200.0
2006-07-07 12:15:00,66.92,66.93,66.9,66.93,5200.0,43.8787,43.8853,43.8656,43.8853,5200.0
2006-07-07 12:20:00,66.92,67.0,66.92,66.94,8800.0,43.8787,43.9312,43.8787,43.8918,8800.0
2006-07-07 12:25:00,66.94,66.94,66.93,66.94,2800.0,43.8918,43.8918,43.8853,43.8918,2800.0
2006-07-07 12:30:00,66.94,66.95,66.87,66.87,4400.0,43.8918,43.8984,43.8459,43.8459,4400.0
2006-07-07 12:35:00,66.87,66.91,66.87,66.89,5200.0,43.8459,43.8721,43.8459,43.859,5200.0
2006-07-07 12:40:00,66.87,66.87,66.77,66.78,5200.0,43.8459,43.8459,43.7803,43.7869,5200.0
2006-07-07 12:45:00,66.78,66.82,66.78,66.78,3700.0,43.7869,43.8131,43.7869,43.7869,3700.0
2006-07-07 12:50:00,66.78,66.8,66.75,66.75,3000.0,43.7869,43.8,43.7672,43.7672,3000.0
2006-07-07 12:55:00,66.75,66.77,66.66,66.7,8400.0,43.7672,43.7803,43.7082,43.7344,8400.0
2006-07-07 13:00:00,66.69,66.71,66.53,66.53,7200.0,43.7279,43.741,43.623,43.623,7200.0
2006-07-07 13:05:00,66.53,66.6,66.53,66.56,9800.0,43.623,43.6689,43.623,43.6427,9800.0
2006-07-07 13:10:00,66.55,66.59,66.52,66.58,15700.0,43.6361,43.6623,43.6164,43.6558,15700.0
2006-07-07 13:15:00,66.57,66.59,66.49,66.56,9700.0,43.6492,43.6623,43.5968,43.6427,9700.0
2006-07-07 13:20:00,66.55,66.63,66.55,66.6,9700.0,43.6361,43.6886,43.6361,43.6689,9700.0
2006-07-07 13:25:00,66.62,66.62,66.58,66.59,3700.0,43.682,43.682,43.6558,43.6623,3700.0
2006-07-07 13:30:00,66.58,66.61,66.57,66.61,6600.0,43.6558,43.6754,43.6492,43.6754,6600.0
2006-07-07 13:35:00,66.59,66.65,66.58,66.61,8000.0,43.6623,43.7017,43.6558,43.6754,8000.0
2006-07-07 13:40:00,66.61,66.63,66.6,66.63,11600.0,43.6754,43.6886,43.6689,43.6886,11600.0
2006-07-07 13:45:00,66.61,66.65,66.61,66.62,5000.0,43.6754,43.7017,43.6754,43.682,5000.0
2006-07-07 13:50:00,66.62,66.62,66.58,66.58,8100.0,43.682,43.682,43.6558,43.6558,8100.0
2006-07-07 13:55:00,66.59,66.6,66.57,66.6,13400.0,43.6623,43.6689,43.6492,43.6689,13400.0
2006-07-07 14:00:00,66.58,66.64,66.57,66.64,8800.0,43.6558,43.6951,43.6492,43.6951,8800.0
2006-07-07 14:05:00,66.64,66.68,66.6,66.6,12900.0,43.6951,43.7213,43.6689,43.6689,12900.0
2006-07-07 14:10:00,66.61,66.64,66.6,66.62,4600.0,43.6754,43.6951,43.6689,43.682,4600.0
2006-07-07 14:15:00,66.62,66.65,66.6,66.6,7300.0,43.682,43.7017,43.6689,43.6689,7300.0
2006-07-07 14:20:00,66.6,66.65,66.6,66.65,11000.0,43.6689,43.7017,43.6689,43.7017,11000.0
2006-07-07 14:25:00,66.67,66.69,66.67,66.69,4100.0,43.7148,43.7279,43.7148,43.7279,4100.0
2006-07-07 14:30:00,66.68,66.69,66.66,66.66,8100.0,43.7213,43.7279,43.7082,43.7082,8100.0
2006-07-07 14:35:00,66.65,66.73,66.65,66.66,16500.0,43.7017,43.7541,43.7017,43.7082,16500.0
2006-07-07 14:40:00,66.66,66.66,66.6,66.62,30500.0,43.7082,43.7082,43.6689,43.682,30500.0
2006-07-07 14:45:00,66.61,66.62,66.56,66.61,25900.0,43.6754,43.682,43.6427,43.6754,25900.0
2006-07-07 14:50:00,66.62,66.62,66.55,66.58,17600.0,43.682,43.682,43.6361,43.6558,17600.0
2006-07-07 14:55:00,66.58,66.59,66.55,66.58,31600.0,43.6558,43.6623,43.6361,43.6558,31600.0
2006-07-07 15:00:00,66.57,66.6,66.56,66.59,22800.0,43.6492,43.6689,43.6427,43.6623,22800.0
2006-07-07 15:05:00,66.59,66.59,66.55,66.57,13800.0,43.6623,43.6623,43.6361,43.6492,13800.0
2006-07-07 15:10:00,66.57,66.58,66.55,66.57,19300.0,43.6492,43.6558,43.6361,43.6492,19300.0
2006-07-07 15:15:00,66.58,66.59,66.56,66.58,13400.0,43.6558,43.6623,43.6427,43.6558,13400.0
2006-07-07 15:20:00,66.58,66.59,66.55,66.59,19900.0,43.6558,43.6623,43.6361,43.6623,19900.0
2006-07-07 15:25:00,66.59,66.63,66.56,66.58,11300.0,43.6623,43.6886,43.6427,43.6558,11300.0
2006-07-07 15:30:00,66.57,66.67,66.56,66.67,10800.0,43.6492,43.7148,43.6427,43.7148,10800.0
2006-07-07 15:35:00,66.66,66.66,66.51,66.53,27500.0,43.7082,43.7082,43.6099,43.623,27500.0
2006-07-07 15:40:00,66.53,66.56,66.51,66.52,13600.0,43.623,43.6427,43.6099,43.6164,13600.0
2006-07-07 15:45:00,66.52,66.56,66.5,66.56,20700.0,43.6164,43.6427,43.6033,43.6427,20700.0
2006-07-07 15:50:00,66.58,66.58,66.5,66.52,27600.0,43.6558,43.6558,43.6033,43.6164,27600.0
2006-07-07 15:55:00,66.52,66.55,66.48,66.52,33500.0,43.6164,43.6361,43.5902,43.6164,33500.0
2006-07-10 09:30:00,67.3,67.3,67.0,67.24,45700.0,44.1279,44.1279,43.9312,44.0885,45700.0
2006-07-10 09:35:00,67.24,67.24,67.14,67.18,20000.0,44.0885,44.0885,44.023,44.0492,20000.0
2006-07-10 09:40:00,67.18,67.2,67.01,67.04,24800.0,44.0492,44.0623,43.9377,43.9574,24800.0
2006-07-10 09:45:00,67.03,67.05,67.0,67.03,10800.0,43.9508,43.9639,43.9312,43.9508,10800.0
2006-07-10 09:50:00,67.03,67.14,67.02,67.02,13400.0,43.9508,44.023,43.9443,43.9443,13400.0
2006-07-10 09:55:00,67.05,67.05,66.97,67.03,13300.0,43.9639,43.9639,43.9115,43.9508,13300.0
2006-07-10 10:00:00,67.01,67.1,66.86,66.93,16600.0,43.9377,43.9967,43.8394,43.8853,16600.0
2006-07-10 10:05:00,66.93,67.12,66.93,67.12,11100.0,43.8853,44.0098,43.8853,44.0098,11100.0
2006-07-10 10:10:00,67.12,67.13,66.99,67.02,15700.0,44.0098,44.0164,43.9246,43.9443,15700.0
2006-07-10 10:15:00,67.01,67.07,66.92,66.93,6300.0,43.9377,43.9771,43.8787,43.8853,6300.0
2006-07-10 10:20:00,66.93,66.96,66.86,66.86,5200.0,43.8853,43.9049,43.8394,43.8394,5200.0
2006-07-10 10:25:00,66.86,66.95,66.86,66.9,8700.0,43.8394,43.8984,43.8394,43.8656,8700.0
2006-07-10 10:30:00,66.91,67.03,66.9,66.91,9900.0,43.8721,43.9508,43.8656,43.8721,9900.0
2006-07-10 10:35:00,66.89,67.0,66.89,66.94,4200.0,43.859,43.9312,43.859,43.8918,4200.0
2006-07-10 10:40:00,66.96,66.96,66.94,66.95,5500.0,43.9049,43.9049,43.8918,43.8984,5500.0
2006-07-10 10:45:00,66.95,66.95,66.94,66.95,8300.0,43.8984,43.8984,43.8918,43.8984,8300.0
2006-07-10 10:50:00,66.95,67.05,66.94,67.02,13700.0,43.8984,43.9639,43.8918,43.9443,13700.0
2006-07-10 10:55:00,67.03,67.11,66.99,67.03,20100.0,43.9508,44.0033,43.9246,43.9508,20100.0
2006-07-10 11:00:00,67.03,67.04,66.91,66.92,12600.0,43.9508,43.9574,43.8721,43.8787,12600.0
2006-07-10 11:05:00,66.92,66.94,66.89,66.91,3900.0,43.8787,43.8918,43.859,43.8721,3900.0
2006-07-10 11:10:00,66.94,66.96,66.88,66.93,9100.0,43.8918,43.9049,43.8525,43.8853,9100.0
2006-07-10 11:15:00,66.92,66.99,66.92,66.93,37300.0,43.8787,43.9246,43.8787,43.8853,37300.0
2006-07-10 11:20:00,66.93,67.0,66.92,66.99,35400.0,43.8853,43.9312,43.8787,43.9246,35400.0
2006-07-10 11:25:00,66.99,67.0,66.9,67.0,14400.0,43.9246,43.9312,43.8656,43.9312,14400.0
2006-07-10 11:30:00,66.99,66.99,66.94,66.96,6800.0,43.9246,43.9246,43.8918,43.9049,6800.0
2006-07-10 11:35:00,66.93,66.96,66.92,66.94,13800.0,43.8853,43.9049,43.8787,43.8918,13800.0
2006-07-10 11:40:00,66.96,66.97,66.89,66.89,9800.0,43.9049,43.9115,43.859,43.859,9800.0
2006-07-10 11:45:00,66.88,66.95,66.88,66.95,20700.0,43.8525,43.8984,43.8525,43.8984,20700.0
2006-07-10 11:50:00,66.95,66.99,66.95,66.98,38700.0,43.8984,43.9246,43.8984,43.918,38700.0
2006-07-10 11:55:00,66.98,67.0,66.93,66.98,5600.0,43.918,43.9312,43.8853,43.918,5600.0
2006-07-10 12:00:00,66.99,67.0,66.95,66.95,8600.0,43.9246,43.9312,43.8984,43.8984,8600.0
2006-07-10 12:05:00,66.95,66.95,66.88,66.95,6600.0,43.8984,43.8984,43.8525,43.8984,6600.0
2006-07-10 12:10:00,66.95,66.98,66.89,66.9,8000.0,43.8984,43.918,43.859,43.8656,8000.0
2006-07-10 12:15:00,66.89,66.9,66.8,66.87,16300.0,43.859,43.8656,43.8,43.8459,16300.0
2006-07-10 12:20:00,66.87,66.9,66.87,66.88,4800.0,43.8459,43.8656,43.8459,43.8525,4800.0
2006-07-10 12:25:00,66.87,66.92,66.87,66.88,7200.0,43.8459,43.8787,43.8459,43.8525,7200.0
2006-07-10 12:30:00,66.9,66.9,66.82,66.84,4500.0,43.8656,43.8656,43.8131,43.8262,4500.0
2006-07-10 12:35:00,66.84,66.88,66.8,66.88,9000.0,43.8262,43.8525,43.8,43.8525,9000.0
2006-07-10 12:40:00,66.88,66.88,66.82,66.88,3400.0,43.8525,43.8525,43.8131,43.8525,3400.0
2006-07-10 12:45:00,66.88,66.9,66.86,66.9,3400.0,43.8525,43.8656,43.8394,43.8656,3400.0
2006-07-10 12:50:00,66.9,66.94,66.85,66.89,7700.0,43.8656,43.8918,43.8328,43.859,7700.0
2006-07-10 12:55:00,66.84,66.84,66.8,66.8,6300.0,43.8262,43.8262,43.8,43.8,6300.0
2006-07-10 13:00:00,66.82,66.82,66.72,66.77,18000.0,43.8131,43.8131,43.7476,43.7803,18000.0
2006-07-10 13:05:00,66.76,66.89,66.74,66.81,15200.0,43.7738,43.859,43.7607,43.8066,15200.0
2006-07-10 13:10:00,66.81,66.89,66.81,66.82,6500.0,43.8066,43.859,43.8066,43.8131,6500.0
2006-07-10 13:15:00,66.8,66.8,66.75,66.75,7400.0,43.8,43.8,43.7672,43.7672,7400.0
2006-07-10 13:20:00,66.75,66.8,66.75,66.8,4700.0,43.7672,43.8,43.7672,43.8,4700.0
2006-07-10 13:25:00,66.8,66.81,66.79,66.8,22600.0,43.8,43.8066,43.7935,43.8,22600.0
2006-07-10 13:30:00,66.79,66.79,66.77,66.79,5700.0,43.7935,43.7935,43.7803,43.7935,5700.0
2006-07-10 13:35:00,66.78,66.8,66.77,66.8,6300.0,43.7869,43.8,43.7803,43.8,6300.0
2006-07-10 13:40:00,66.8,66.81,66.75,66.75,9600.0,43.8,43.8066,43.7672,43.7672,9600.0
2006-07-10 13:45:00,66.79,66.8,66.77,66.77,5600.0,43.7935,43.8,43.7803,43.7803,5600.0
2006-07-10 13:50:00,66.8,66.8,66.78,66.8,8200.0,43.8,43.8,43.7869,43.8,8200.0
2006-07-10 13:55:00,66.8,66.81,66.72,66.72,5600.0,43.8,43.8066,43.7476,43.7476,5600.0
2006-07-10 14:00:00,66.72,66.78,66.72,66.77,9700.0,43.7476,43.7869,43.7476,43.7803,9700.0
2006-07-10 14:05:00,66.76,66.8,66.73,66.75,6200.0,43.7738,43.8,43.7541,43.7672,6200.0
2006-07-10 14:10:00,66.73,66.8,66.73,66.8,6000.0,43.7541,43.8,43.7541,43.8,6000.0
2006-07-10 14:15:00,66.8,66.85,66.79,66.85,14500.0,43.8,43.8328,43.7935,43.8328,14500.0
2006-07-10 14:20:00,66.85,66.85,66.82,66.83,7900.0,43.8328,43.8328,43.8131,43.8197,7900.0
2006-07-10 14:25:00,66.85,66.85,66.73,66.79,12700.0,43.8328,43.8328,43.7541,43.7935,12700.0
2006-07-10 14:30:00,66.76,66.76,66.7,66.73,5500.0,43.7738,43.7738,43.7344,43.7541,5500.0
2006-07-10 14:35:00,66.73,66.75,66.65,66.72,10900.0,43.7541,43.7672,43.7017,43.7476,10900.0
2006-07-10 14:40:00,66.75,66.79,66.74,66.77,16500.0,43.7672,43.7935,43.7607,43.7803,16500.0
2006-07-10 14:45:00,66.76,66.81,66.74,66.81,9700.0,43.7738,43.8066,43.7607,43.8066,9700.0
2006-07-10 14:50:00,66.81,66.81,66.76,66.76,7300.0,43.8066,43.8066,43.7738,43.7738,7300.0
2006-07-10 14:55:00,66.76,66.81,66.75,66.78,7700.0,43.7738,43.8066,43.7672,43.7869,7700.0
2006-07-10 15:00:00,66.79,66.82,66.72,66.76,6300.0,43.7935,43.8131,43.7476,43.7738,6300.0
2006-07-10 15:05:00,66.77,66.77,66.73,66.74,8200.0,43.7803,43.7803,43.7541,43.7607,8200.0
2006-07-10 15:10:00,66.72,66.83,66.72,66.81,5300.0,43.7476,43.8197,43.7476,43.8066,5300.0
2006-07-10 15:15:00,66.81,66.88,66.81,66.86,7500.0,43.8066,43.8525,43.8066,43.8394,7500.0
2006-07-10 15:20:00,66.85,66.98,66.83,66.98,6000.0,43.8328,43.918,43.8197,43.918,6000.0
2006-07-10 15:25:00,66.94,66.97,66.89,66.89,9800.0,43.8918,43.9115,43.859,43.859,9800.0
2006-07-10 15:30:00,66.9,66.94,66.9,66.93,8300.0,43.8656,43.8918,43.8656,43.8853,8300.0
2006-07-10 15:35:00,66.91,66.94,66.9,66.93,16700.0,43.8721,43.8918,43.8656,43.8853,16700.0
2006-07-10 15:40:00,66.93,66.93,66.86,66.86,12600.0,43.8853,43.8853,43.8394,43.8394,12600.0
2006-07-10 15:45:00,66.88,66.9,66.84,66.85,14400.0,43.8525,43.8656,43.8262,43.8328,14400.0
2006-07-10 15:50:00,66.86,66.9,66.86,66.89,8600.0,43.8394,43.8656,43.8394,43.859,8600.0
2006-07-10 15:55:00,66.88,66.89,66.84,66.88,25100.0,43.8525,43.859,43.8262,43.8525,25100.0
2006-07-11 09:30:00,66.75,67.04,66.75,67.04,11900.0,43.7672,43.9574,43.7672,43.9574,11900.0
2006-07-11 09:35:00,67.07,67.18,67.04,67.04,19300.0,43.9771,44.0492,43.9574,43.9574,19300.0
2006-07-11 09:40:00,67.03,67.03,66.72,66.75,7300.0,43.9508,43.9508,43.7476,43.7672,7300.0
2006-07-11 09:45:00,66.7,66.9,66.7,66.86,6500.0,43.7344,43.8656,43.7344,43.8394,6500.0
2006-07-11 09:50:00,66.84,67.12,66.84,67.05,16900.0,43.8262,44.0098,43.8262,43.9639,16900.0
2006-07-11 09:55:00,67.02,67.17,67.02,67.17,45900.0,43.9443,44.0426,43.9443,44.0426,45900.0
2006-07-11 10:00:00,67.17,67.17,66.94,67.04,74900.0,44.0426,44.0426,43.8918,43.9574,74900.0
2006-07-11 10:05:00,67.05,67.18,66.99,67.06,23100.0,43.9639,44.0492,43.9246,43.9705,23100.0
2006-07-11 10:10:00,67.08,67.12,67.04,67.12,14000.0,43.9836,44.0098,43.9574,44.0098,14000.0
2006-07-11 10:15:00,67.13,67.21,67.06,67.11,15800.0,44.0164,44.0689,43.9705,44.0033,15800.0
2006-07-11 10:20:00,67.11,67.2,67.09,67.2,14900.0,44.0033,44.0623,43.9902,44.0623,14900.0
2006-07-11 10:25:00,67.2,67.25,67.19,67.23,10600.0,44.0623,44.0951,44.0557,44.082,10600.0
2006-07-11 10:30:00,67.22,67.22,67.05,67.08,20700.0,44.0754,44.0754,43.9639,43.9836,20700.0
2006-07-11 10:35:00,67.09,67.15,67.06,67.09,12000.0,43.9902,44.0295,43.9705,43.9902,12000.0
2006-07-11 10:40:00,67.11,67.16,66.98,67.01,15200.0,44.0033,44.0361,43.918,43.9377,15200.0
2006-07-11 10:45:00,67.01,67.14,67.01,67.13,9700.0,43.9377,44.023,43.9377,44.0164,9700.0
2006-07-11 10:50:00,67.11,67.14,67.1,67.11,11800.0,44.0033,44.023,43.9967,44.0033,11800.0
2006-07-11 10:55:00,67.1,67.22,67.1,67.21,9600.0,43.9967,44.0754,43.9967,44.0689,9600.0
2006-07-11 11:00:00,67.19,67.23,67.17,67.21,7600.0,44.0557,44.082,44.0426,44.0689,7600.0
2006-07-11 11:05:00,67.18,67.21,67.15,67.17,6800.0,44.0492,44.0689,44.0295,44.0426,6800.0
2006-07-11 11:10:00,67.16,67.18,67.1,67.1,6200.0,44.0361,44.0492,43.9967,43.9967,6200.0
2006-07-11 11:15:00,67.11,67.15,67.11,67.15,6300.0,44.0033,44.0295,44.0033,44.0295,6300.0
2006-07-11 11:20:00,67.14,67.17,67.11,67.16,7500.0,44.023,44.0426,44.0033,44.0361,7500.0
2006-07-11 11:25:00,67.16,67.23,67.14,67.17,13600.0,44.0361,44.082,44.023,44.0426,13600.0
2006-07-11 11:30:00,67.22,67.22,67.12,67.12,8300.0,44.0754,44.0754,44.0098,44.0098,8300.0
2006-07-11 11:35:00,67.12,67.18,67.11,67.16,6800.0,44.0098,44.0492,44.0033,44.0361,6800.0
2006-07-11 11:40:00,67.15,67.19,67.15,67.19,7100.0,44.0295,44.0557,44.0295,44.0557,7100.0
2006-07-11 11:45:00,67.19,67.28,67.19,67.21,6900.0,44.0557,44.1147,44.0557,44.0689,6900.0
2006-07-11 11:50:00,67.22,67.29,67.19,67.25,6000.0,44.0754,44.1213,44.0557,44.0951,6000.0
2006-07-11 11:55:00,67.26,67.38,67.26,67.34,10100.0,44.1016,44.1803,44.1016,44.1541,10100.0
2006-07-11 12:00:00,67.34,67.34,67.3,67.3,7600.0,44.1541,44.1541,44.1279,44.1279,7600.0
2006-07-11 12:05:00,67.29,67.41,67.28,67.41,10900.0,44.1213,44.2,44.1147,44.2,10900.0
2006-07-11 12:10:00,67.39,67.49,67.36,67.44,14600.0,44.1869,44.2524,44.1672,44.2197,14600.0
2006-07-11 12:15:00,67.44,67.47,67.42,67.42,12000.0,44.2197,44.2393,44.2065,44.2065,12000.0
2006-07-11 12:20:00,67.42,67.48,67.42,67.46,7700.0,44.2065,44.2459,44.2065,44.2328,7700.0
2006-07-11 12:25:00,67.46,67.48,67.44,67.44,5200.0,44.2328,44.2459,44.2197,44.2197,5200.0
2006-07-11 12:30:00,67.46,67.49,67.46,67.47,5000.0,44.2328,44.2524,44.2328,44.2393,5000.0
2006-07-11 12:35:00,67.47,67.55,67.47,67.55,10600.0,44.2393,44.2918,44.2393,44.2918,10600.0
2006-07-11 12:40:00,67.54,67.62,67.54,67.62,9800.0,44.2852,44.3377,44.2852,44.3377,9800.0
2006-07-11 12:45:00,67.6,67.63,67.56,67.63,7700.0,44.3246,44.3442,44.2983,44.3442,7700.0
2006-07-11 12:50:00,67.63,67.63,67.57,67.61,8300.0,44.3442,44.3442,44.3049,44.3311,8300.0
2006-07-11 12:55:00,67.62,67.64,67.56,67.59,6100.0,44.3377,44.3508,44.2983,44.318,6100.0
2006-07-11 13:00:00,67.59,67.64,67.59,67.61,7600.0,44.318,44.3508,44.318,44.3311,7600.0
2006-07-11 13:05:00,67.61,67.64,67.54,67.55,9800.0,44.3311,44.3508,44.2852,44.2918,9800.0
2006-07-11 13:10:00,67.55,67.57,67.55,67.56,6700.0,44.2918,44.3049,44.2918,44.2983,6700.0
2006-07-11 13:15:00,67.58,67.67,67.57,67.67,12500.0,44.3115,44.3705,44.3049,44.3705,12500.0
2006-07-11 13:20:00,67.65,67.68,67.62,67.63,6600.0,44.3574,44.377,44.3377,44.3442,6600.0
2006-07-11 13:25:00,67.63,67.7,67.62,67.67,9800.0,44.3442,44.3901,44.3377,44.3705,9800.0
2006-07-11 13:30:00,67.67,67.67,67.61,67.62,5400.0,44.3705,44.3705,44.3311,44.3377,5400.0
2006-07-11 13:35:00,67.61,67.61,67.55,67.56,9600.0,44.3311,44.3311,44.2918,44.2983,9600.0
2006-07-11 13:40:00,67.56,67.56,67.47,67.5,10100.0,44.2983,44.2983,44.2393,44.259,10100.0
2006-07-11 13:45:00,67.5,67.52,67.47,67.48,9700.0,44.259,44.2721,44.2393,44.2459,9700.0
2006-07-11 13:50:00,67.48,67.6,67.48,67.6,12400.0,44.2459,44.3246,44.2459,44.3246,12400.0
2006-07-11 13:55:00,67.6,67.63,67.54,67.56,12200.0,44.3246,44.3442,44.2852,44.2983,12200.0
2006-07-11 14:00:00,67.56,67.64,67.56,67.6,11800.0,44.2983,44.3508,44.2983,44.3246,11800.0
2006-07-11 14:05:00,67.62,67.71,67.6,67.71,14000.0,44.3377,44.3967,44.3246,44.3967,14000.0
2006-07-11 14:10:00,67.73,67.77,67.66,67.75,26300.0,44.4098,44.436,44.3639,44.4229,26300.0
2006-07-11 14:15:00,67.75,67.84,67.75,67.84,12400.0,44.4229,44.4819,44.4229,44.4819,12400.0
2006-07-11 14:20:00,67.83,67.88,67.79,67.86,12900.0,44.4754,44.5082,44.4491,44.495,12900.0
2006-07-11 14:25:00,67.88,67.94,67.86,67.87,14200.0,44.5082,44.5475,44.495,44.5016,14200.0
2006-07-11 14:30:00,67.87,67.9,67.86,67.9,13200.0,44.5016,44.5213,44.495,44.5213,13200.0
2006-07-11 14:35:00,67.9,67.91,67.84,67.84,8000.0,44.5213,44.5278,44.4819,44.4819,8000.0
2006-07-11 14:40:00,67.85,67.86,67.78,67.78,13300.0,44.4885,44.495,44.4426,44.4426,13300.0
2006-07-11 14:45:00,67.79,67.89,67.77,67.82,18600.0,44.4491,44.5147,44.436,44.4688,18600.0
2006-07-11 14:50:00,67.81,67.82,67.79,67.79,8300.0,44.4623,44.4688,44.4491,44.4491,8300.0
2006-07-11 14:55:00,67.78,67.85,67.78,67.83,16500.0,44.4426,44.4885,44.4426,44.4754,16500.0
2006-07-11 15:00:00,67.83,67.84,67.8,67.8,10100.0,44.4754,44.4819,44.4557,44.4557,10100.0
2006-07-11 15:05:00,67.81,67.83,67.79,67.83,15400.0,44.4623,44.4754,44.4491,44.4754,15400.0
2006-07-11 15:10:00,67.83,67.96,67.83,67.96,17200.0,44.4754,44.5606,44.4754,44.5606,17200.0
2006-07-11 15:15:00,67.96,68.16,67.96,68.14,38700.0,44.5606,44.6918,44.5606,44.6786,38700.0
2006-07-11 15:20:00,68.14,68.3,68.11,68.3,36100.0,44.6786,44.7836,44.659,44.7836,36100.0
2006-07-11 15:25:00,68.31,68.44,68.28,68.34,37000.0,44.7901,44.8753,44.7704,44.8098,37000.0
2006-07-11 15:30:00,68.35,68.41,68.3,68.39,64500.0,44.8163,44.8557,44.7836,44.8426,64500.0
2006-07-11 15:35:00,68.39,68.71,68.39,68.61,65700.0,44.8426,45.0524,44.8426,44.9868,65700.0
2006-07-11 15:40:00,68.62,68.69,68.56,68.62,75800.0,44.9934,45.0393,44.954,44.9934,75800.0
2006-07-11 15:45:00,68.62,68.79,68.6,68.74,93000.0,44.9934,45.1048,44.9803,45.0721,93000.0
2006-07-11 15:50:00,68.75,68.75,68.69,68.71,93500.0,45.0786,45.0786,45.0393,45.0524,93500.0
2006-07-11 15:55:00,68.7,68.71,68.66,68.69,90500.0,45.0458,45.0524,45.0196,45.0393,90500.0
2006-07-12 09:30:00,68.65,68.76,68.59,68.7,29200.0,45.013,45.0852,44.9737,45.0458,29200.0
2006-07-12 09:35:00,68.75,68.9,68.69,68.69,16800.0,45.0786,45.177,45.0393,45.0393,16800.0
2006-07-12 09:40:00,68.68,68.69,68.41,68.49,10900.0,45.0327,45.0393,44.8557,44.9081,10900.0
2006-07-12 09:45:00,68.49,68.55,68.44,68.55,24100.0,44.9081,44.9475,44.8753,44.9475,24100.0
2006-07-12 09:50:00,68.55,68.89,68.53,68.89,11300.0,44.9475,45.1704,44.9344,45.1704,11300.0
2006-07-12 09:55:00,68.9,68.95,68.84,68.86,9100.0,45.177,45.2097,45.1376,45.1507,9100.0
2006-07-12 10:00:00,68.92,68.92,68.67,68.72,18800.0,45.1901,45.1901,45.0262,45.0589,18800.0
2006-07-12 10:05:00,68.74,68.9,68.74,68.9,11200.0,45.0721,45.177,45.0721,45.177,11200.0
2006-07-12 10:10:00,68.92,69.1,68.92,69.1,35700.0,45.1901,45.3081,45.1901,45.3081,35700.0
2006-07-12 10:15:00,69.1,69.11,68.85,68.85,29600.0,45.3081,45.3147,45.1442,45.1442,29600.0
2006-07-12 10:20:00,68.91,68.91,68.78,68.88,20800.0,45.1835,45.1835,45.0983,45.1639,20800.0
2006-07-12 10:25:00,68.9,68.9,68.86,68.87,17000.0,45.177,45.177,45.1507,45.1573,17000.0
2006-07-12 10:30:00,68.87,68.96,68.82,68.96,35300.0,45.1573,45.2163,45.1245,45.2163,35300.0
2006-07-12 10:35:00,68.96,69.05,68.85,68.85,21900.0,45.2163,45.2753,45.1442,45.1442,21900.0
2006-07-12 10:40:00,68.86,68.92,68.82,68.82,35900.0,45.1507,45.1901,45.1245,45.1245,35900.0
2006-07-12 10:45:00,68.83,68.83,68.67,68.72,19700.0,45.1311,45.1311,45.0262,45.0589,19700.0
2006-07-12 10:50:00,68.71,68.76,68.66,68.75,46700.0,45.0524,45.0852,45.0196,45.0786,46700.0
2006-07-12 10:55:00,68.75,68.87,68.74,68.84,28600.0,45.0786,45.1573,45.0721,45.1376,28600.0
2006-07-12 11:00:00,68.85,68.85,68.81,68.85,9100.0,45.1442,45.1442,45.118,45.1442,9100.0
2006-07-12 11:05:00,68.82,68.85,68.8,68.81,14900.0,45.1245,45.1442,45.1114,45.118,14900.0
2006-07-12 11:10:00,68.8,68.83,68.8,68.82,14400.0,45.1114,45.1311,45.1114,45.1245,14400.0
2006-07-12 11:15:00,68.83,68.83,68.8,68.8,8500.0,45.1311,45.1311,45.1114,45.1114,8500.0
2006-07-12 11:20:00,68.8,68.82,68.8,68.82,18600.0,45.1114,45.1245,45.1114,45.1245,18600.0
2006-07-12 11:25:00,68.82,68.85,68.81,68.85,8200.0,45.1245,45.1442,45.118,45.1442,8200.0
2006-07-12 11:30:00,68.84,68.84,68.81,68.81,9200.0,45.1376,45.1376,45.118,45.118,9200.0
2006-07-12 11:35:00,68.82,68.85,68.8,68.8,25000.0,45.1245,45.1442,45.1114,45.1114,25000.0
2006-07-12 11:40:00,68.8,68.85,68.8,68.82,20500.0,45.1114,45.1442,45.1114,45.1245,20500.0
2006-07-12 11:45:00,68.82,68.84,68.82,68.84,7800.0,45.1245,45.1376,45.1245,45.1376,7800.0
2006-07-12 11:50:00,68.83,68.84,68.82,68.83,9300.0,45.1311,45.1376,45.1245,45.1311,9300.0
2006-07-12 11:55:00,68.84,68.9,68.83,68.9,16500.0,45.1376,45.177,45.1311,45.177,16500.0
2006-07-12 12:00:00,68.91,69.03,68.91,69.02,23100.0,45.1835,45.2622,45.1835,45.2556,23100.0
2006-07-12 12:05:00,69.01,69.03,68.92,68.93,25800.0,45.2491,45.2622,45.1901,45.1966,25800.0
2006-07-12 12:10:00,68.93,69.01,68.92,68.97,13300.0,45.1966,45.2491,45.1901,45.2229,13300.0
2006-07-12 12:15:00,68.98,69.04,68.95,68.95,28100.0,45.2294,45.2688,45.2097,45.2097,28100.0
2006-07-12 12:20:00,68.95,68.99,68.9,68.9,16000.0,45.2097,45.236,45.177,45.177,16000.0
2006-07-12 12:25:00,68.91,68.91,68.8,68.83,23200.0,45.1835,45.1835,45.1114,45.1311,23200.0
2006-07-12 12:30:00,68.82,68.86,68.82,68.85,26800.0,45.1245,45.1507,45.1245,45.1442,26800.0
2006-07-12 12:35:00,68.85,68.87,68.8,68.8,32900.0,45.1442,45.1573,45.1114,45.1114,32900.0
2006-07-12 12:40:00,68.8,68.86,68.8,68.81,18200.0,45.1114,45.1507,45.1114,45.118,18200.0
2006-07-12 12:45:00,68.81,68.84,68.73,68.84,10200.0,45.118,45.1376,45.0655,45.1376,10200.0
2006-07-12 12:50:00,68.86,68.89,68.83,68.83,17400.0,45.1507,45.1704,45.1311,45.1311,17400.0
2006-07-12 12:55:00,68.84,69.0,68.81,68.92,13400.0,45.1376,45.2425,45.118,45.1901,13400.0
2006-07-12 13:00:00,68.93,68.94,68.8,68.8,17500.0,45.1966,45.2032,45.1114,45.1114,17500.0
2006-07-12 13:05:00,68.81,68.85,68.8,68.82,23400.0,45.118,45.1442,45.1114,45.1245,23400.0
2006-07-12 13:10:00,68.81,68.84,68.8,68.84,19500.0,45.118,45.1376,45.1114,45.1376,19500.0
2006-07-12 13:15:00,68.84,68.97,68.84,68.93,16200.0,45.1376,45.2229,45.1376,45.1966,16200.0
2006-07-12 13:20:00,68.93,68.93,68.81,68.81,27800.0,45.1966,45.1966,45.118,45.118,27800.0
2006-07-12 13:25:00,68.81,68.91,68.81,68.89,21600.0,45.118,45.1835,45.118,45.1704,21600.0
2006-07-12 13:30:00,68.88,69.0,68.88,68.96,40400.0,45.1639,45.2425,45.1639,45.2163,40400.0
2006-07-12 13:35:00,68.97,68.97,68.84,68.87,16400.0,45.2229,45.2229,45.1376,45.1573,16400.0
2006-07-12 13:40:00,68.87,68.89,68.85,68.89,16700.0,45.1573,45.1704,45.1442,45.1704,16700.0
2006-07-12 13:45:00,68.89,68.97,68.89,68.91,29600.0,45.1704,45.2229,45.1704,45.1835,29600.0
2006-07-12 13:50:00,68.91,68.94,68.9,68.92,24000.0,45.1835,45.2032,45.177,45.1901,24000.0
2006-07-12 13:55:00,68.91,68.92,68.86,68.9,64500.0,45.1835,45.1901,45.1507,45.177,64500.0
2006-07-12 14:00:00,68.89,68.92,68.86,68.91,18600.0,45.1704,45.1901,45.1507,45.1835,18600.0
2006-07-12 14:05:00,68.92,69.02,68.91,68.97,24500.0,45.1901,45.2556,45.1835,45.2229,24500.0
2006-07-12 14:10:00,68.98,69.0,68.95,68.95,23200.0,45.2294,45.2425,45.2097,45.2097,23200.0
2006-07-12 14:15:00,68.96,69.0,68.95,69.0,15400.0,45.2163,45.2425,45.2097,45.2425,15400.0
2006-07-12 14:20:00,69.01,69.03,68.95,69.0,14700.0,45.2491,45.2622,45.2097,45.2425,14700.0
2006-07-12 14:25:00,69.01,69.06,68.99,69.01,15900.0,45.2491,45.2819,45.236,45.2491,15900.0
2006-07-12 14:30:00,68.99,69.11,68.99,69.06,26300.0,45.236,45.3147,45.236,45.2819,26300.0
2006-07-12 14:35:00,69.06,69.1,69.05,69.08,30200.0,45.2819,45.3081,45.2753,45.295,30200.0
2006-07-12 14:40:00,69.08,69.12,69.06,69.06,19300.0,45.295,45.3212,45.2819,45.2819,19300.0
2006-07-12 14:45:00,69.06,69.19,69.03,69.03,28500.0,45.2819,45.3671,45.2622,45.2622,28500.0
2006-07-12 14:50:00,69.03,69.03,68.82,68.86,32100.0,45.2622,45.2622,45.1245,45.1507,32100.0
2006-07-12 14:55:00,68.87,68.87,68.79,68.86,111900.0,45.1573,45.1573,45.1048,45.1507,111900.0
2006-07-12 15:00:00,68.85,68.96,68.82,68.95,18100.0,45.1442,45.2163,45.1245,45.2097,18100.0
2006-07-12 15:05:00,68.96,69.04,68.94,69.01,21400.0,45.2163,45.2688,45.2032,45.2491,21400.0
2006-07-12 15:10:00,69.02,69.17,69.02,69.16,23600.0,45.2556,45.354,45.2556,45.3474,23600.0
2006-07-12 15:15:00,69.15,69.2,69.13,69.17,20100.0,45.3409,45.3737,45.3278,45.354,20100.0
2006-07-12 15:20:00,69.17,69.18,69.11,69.13,30800.0,45.354,45.3606,45.3147,45.3278,30800.0
2006-07-12 15:25:00,69.13,69.24,69.11,69.19,22700.0,45.3278,45.3999,45.3147,45.3671,22700.0
2006-07-12 15:30:00,69.18,69.18,69.1,69.1,26600.0,45.3606,45.3606,45.3081,45.3081,26600.0
2006-07-12 15:35:00,69.1,69.11,69.04,69.04,25900.0,45.3081,45.3147,45.2688,45.2688,25900.0
2006-07-12 15:40:00,69.03,69.04,68.92,68.93,39200.0,45.2622,45.2688,45.1901,45.1966,39200.0
2006-07-12 15:45:00,68.93,68.96,68.83,68.92,39200.0,45.1966,45.2163,45.1311,45.1901,39200.0
2006-07-12 15:50:00,68.96,68.99,68.91,68.97,31400.0,45.2163,45.236,45.1835,45.2229,31400.0
2006-07-12 15:55:00,68.98,69.05,68.97,69.03,53100.0,45.2294,45.2753,45.2229,45.2622,53100.0
2006-07-13 09:30:00,68.85,68.85,68.6,68.66,31700.0,45.1442,45.1442,44.9803,45.0196,31700.0
2006-07-13 09:35:00,68.65,68.68,68.25,68.68,46900.0,45.013,45.0327,44.7508,45.0327,46900.0
2006-07-13 09:40:00,68.65,68.67,68.27,68.28,25100.0,45.013,45.0262,44.7639,44.7704,25100.0
2006-07-13 09:45:00,68.35,68.35,68.23,68.26,38400.0,44.8163,44.8163,44.7377,44.7573,38400.0
2006-07-13 09:50:00,68.27,68.33,68.19,68.32,43700.0,44.7639,44.8032,44.7114,44.7967,43700.0
2006-07-13 09:55:00,68.33,68.41,68.31,68.34,21500.0,44.8032,44.8557,44.7901,44.8098,21500.0
2006-07-13 10:00:00,68.34,68.35,68.28,68.29,27100.0,44.8098,44.8163,44.7704,44.777,27100.0
2006-07-13 10:05:00,68.3,68.38,68.29,68.32,26000.0,44.7836,44.836,44.777,44.7967,26000.0
2006-07-13 10:10:00,68.35,68.38,68.25,68.25,21900.0,44.8163,44.836,44.7508,44.7508,21900.0
2006-07-13 10:15:00,68.26,68.29,68.24,68.24,15900.0,44.7573,44.777,44.7442,44.7442,15900.0
2006-07-13 10:20:00,68.25,68.25,68.11,68.12,15500.0,44.7508,44.7508,44.659,44.6655,15500.0
2006-07-13 10:25:00,68.12,68.25,68.12,68.22,17400.0,44.6655,44.7508,44.6655,44.7311,17400.0
2006-07-13 10:30:00,68.22,68.28,68.21,68.26,18400.0,44.7311,44.7704,44.7245,44.7573,18400.0
2006-07-13 10:35:00,68.28,68.32,68.27,68.32,10400.0,44.7704,44.7967,44.7639,44.7967,10400.0
2006-07-13 10:40:00,68.32,68.49,68.32,68.43,26000.0,44.7967,44.9081,44.7967,44.8688,26000.0
2006-07-13 10:45:00,68.42,68.42,68.12,68.12,35700.0,44.8622,44.8622,44.6655,44.6655,35700.0
2006-07-13 10:50:00,68.12,68.13,68.04,68.08,32200.0,44.6655,44.6721,44.6131,44.6393,32200.0
2006-07-13 10:55:00,68.08,68.17,68.07,68.1,19500.0,44.6393,44.6983,44.6327,44.6524,19500.0
2006-07-13 11:00:00,68.08,68.1,68.04,68.04,12000.0,44.6393,44.6524,44.6131,44.6131,12000.0
2006-07-13 11:05:00,68.06,68.2,68.04,68.13,19500.0,44.6262,44.718,44.6131,44.6721,19500.0
2006-07-13 11:10:00,68.13,68.16,68.01,68.16,13500.0,44.6721,44.6918,44.5934,44.6918,13500.0
2006-07-13 11:15:00,68.17,68.25,68.17,68.18,18200.0,44.6983,44.7508,44.6983,44.7049,18200.0
2006-07-13 11:20:00,68.14,68.25,68.12,68.25,11800.0,44.6786,44.7508,44.6655,44.7508,11800.0
2006-07-13 11:25:00,68.24,68.33,68.2,68.33,19000.0,44.7442,44.8032,44.718,44.8032,19000.0
2006-07-13 11:30:00,68.34,68.39,68.3,68.33,34300.0,44.8098,44.8426,44.7836,44.8032,34300.0
2006-07-13 11:35:00,68.33,68.43,68.3,68.41,35100.0,44.8032,44.8688,44.7836,44.8557,35100.0
2006-07-13 11:40:00,68.41,68.42,68.36,68.37,18000.0,44.8557,44.8622,44.8229,44.8294,18000.0
2006-07-13 11:45:00,68.36,68.36,68.2,68.2,23900.0,44.8229,44.8229,44.718,44.718,23900.0
2006-07-13 11:50:00,68.2,68.35,68.2,68.26,21900.0,44.718,44.8163,44.718,44.7573,21900.0
2006-07-13 11:55:00,68.27,68.29,68.15,68.28,31600.0,44.7639,44.777,44.6852,44.7704,31600.0
2006-07-13 12:00:00,68.25,68.32,68.25,68.32,33400.0,44.7508,44.7967,44.7508,44.7967,33400.0
2006-07-13 12:05:00,68.3,68.32,68.29,68.31,43300.0,44.7836,44.7967,44.777,44.7901,43300.0
2006-07-13 12:10:00,68.31,68.32,68.28,68.3,17800.0,44.7901,44.7967,44.7704,44.7836,17800.0
2006-07-13 12:15:00,68.32,68.43,68.32,68.43,43900.0,44.7967,44.8688,44.7967,44.8688,43900.0
2006-07-13 12:20:00,68.41,68.46,68.39,68.39,32200.0,44.8557,44.8885,44.8426,44.8426,32200.0
2006-07-13 12:25:00,68.4,68.41,68.34,68.4,19600.0,44.8491,44.8557,44.8098,44.8491,19600.0
2006-07-13 12:30:00,68.37,68.42,68.37,68.41,18400.0,44.8294,44.8622,44.8294,44.8557,18400.0
2006-07-13 12:35:00,68.38,68.44,68.38,68.41,23100.0,44.836,44.8753,44.836,44.8557,23100.0
2006-07-13 12:40:00,68.41,68.49,68.41,68.48,20600.0,44.8557,44.9081,44.8557,44.9016,20600.0
2006-07-13 12:45:00,68.43,68.52,68.43,68.43,24000.0,44.8688,44.9278,44.8688,44.8688,24000.0
2006-07-13 12:50:00,68.39,68.51,68.39,68.51,24300.0,44.8426,44.9212,44.8426,44.9212,24300.0
2006-07-13 12:55:00,68.51,68.63,68.51,68.55,27900.0,44.9212,44.9999,44.9212,44.9475,27900.0
2006-07-13 13:00:00,68.54,68.58,68.43,68.44,26900.0,44.9409,44.9671,44.8688,44.8753,26900.0
2006-07-13 13:05:00,68.4,68.42,68.29,68.3,18800.0,44.8491,44.8622,44.777,44.7836,18800.0
2006-07-13 13:10:00,68.29,68.42,68.28,68.36,21300.0,44.777,44.8622,44.7704,44.8229,21300.0
2006-07-13 13:15:00,68.36,68.4,68.29,68.38,12900.0,44.8229,44.8491,44.777,44.836,12900.0
2006-07-13 13:20:00,68.38,68.47,68.33,68.34,22100.0,44.836,44.895,44.8032,44.8098,22100.0
2006-07-13 13:25:00,68.34,68.39,68.33,68.38,49100.0,44.8098,44.8426,44.8032,44.836,49100.0
2006-07-13 13:30:00,68.37,68.37,68.28,68.33,27900.0,44.8294,44.8294,44.7704,44.8032,27900.0
2006-07-13 13:35:00,68.34,68.35,68.17,68.17,21400.0,44.8098,44.8163,44.6983,44.6983,21400.0
2006-07-13 13:40:00,68.16,68.16,68.05,68.14,21300.0,44.6918,44.6918,44.6196,44.6786,21300.0
2006-07-13 13:45:00,68.15,68.16,68.12,68.12,17300.0,44.6852,44.6918,44.6655,44.6655,17300.0
2006-07-13 13:50:00,68.11,68.18,68.11,68.16,53300.0,44.659,44.7049,44.659,44.6918,53300.0
2006-07-13 13:55:00,68.17,68.26,68.17,68.18,34800.0,44.6983,44.7573,44.6983,44.7049,34800.0
2006-07-13 14:00:00,68.18,68.2,68.16,68.18,26500.0,44.7049,44.718,44.6918,44.7049,26500.0
2006-07-13 14:05:00,68.18,68.18,68.11,68.12,43800.0,44.7049,44.7049,44.659,44.6655,43800.0
2006-07-13 14:10:00,68.11,68.28,68.11,68.25,31000.0,44.659,44.7704,44.659,44.7508,31000.0
2006-07-13 14:15:00,68.25,68.26,68.2,68.21,27500.0,44.7508,44.7573,44.718,44.7245,27500.0
2006-07-13 14:20:00,68.22,68.32,68.22,68.31,24900.0,44.7311,44.7967,44.7311,44.7901,24900.0
2006-07-13 14:25:00,68.31,68.31,68.19,68.21,16500.0,44.7901,44.7901,44.7114,44.7245,16500.0
2006-07-13 14:30:00,68.21,68.28,68.2,68.26,33900.0,44.7245,44.7704,44.718,44.7573,33900.0
2006-07-13 14:35:00,68.26,68.26,68.2,68.25,24500.0,44.7573,44.7573,44.718,44.7508,24500.0
2006-07-13 14:40:00,68.25,68.39,68.25,68.35,79200.0,44.7508,44.8426,44.7508,44.8163,79200.0
2006-07-13 14:45:00,68.35,68.4,68.32,68.33,43700.0,44.8163,44.8491,44.7967,44.8032,43700.0
2006-07-13 14:50:00,68.33,68.33,68.28,68.3,21200.0,44.8032,44.8032,44.7704,44.7836,21200.0
2006-07-13 14:55:00,68.3,68.3,68.27,68.3,23300.0,44.7836,44.7836,44.7639,44.7836,23300.0
2006-07-13 15:00:00,68.3,68.35,68.25,68.35,34900.0,44.7836,44.8163,44.7508,44.8163,34900.0
2006-07-13 15:05:00,68.35,68.35,68.3,68.31,31200.0,44.8163,44.8163,44.7836,44.7901,31200.0
2006-07-13 15:10:00,68.32,68.36,68.3,68.36,50300.0,44.7967,44.8229,44.7836,44.8229,50300.0
2006-07-13 15:15:00,68.36,68.47,68.35,68.41,53800.0,44.8229,44.895,44.8163,44.8557,53800.0
2006-07-13 15:20:00,68.4,68.45,68.4,68.4,69000.0,44.8491,44.8819,44.8491,44.8491,69000.0
2006-07-13 15:25:00,68.41,68.54,68.41,68.54,51000.0,44.8557,44.9409,44.8557,44.9409,51000.0
2006-07-13 15:30:00,68.55,68.6,68.53,68.58,51000.0,44.9475,44.9803,44.9344,44.9671,51000.0
2006-07-13 15:35:00,68.58,68.65,68.58,68.62,37400.0,44.9671,45.013,44.9671,44.9934,37400.0
2006-07-13 15:40:00,68.62,68.63,68.55,68.58,38100.0,44.9934,44.9999,44.9475,44.9671,38100.0
2006-07-13 15:45:00,68.58,68.58,68.51,68.57,59200.0,44.9671,44.9671,44.9212,44.9606,59200.0
2006-07-13 15:50:00,68.58,68.6,68.54,68.6,33700.0,44.9671,44.9803,44.9409,44.9803,33700.0
2006-07-13 15:55:00,68.59,68.61,68.55,68.58,42700.0,44.9737,44.9868,44.9475,44.9671,42700.0
2006-07-14 09:30:00,68.5,68.8,68.48,68.51,30400.0,44.9147,45.1114,44.9016,44.9212,30400.0
2006-07-14 09:35:00,68.51,68.51,68.19,68.24,15500.0,44.9212,44.9212,44.7114,44.7442,15500.0
2006-07-14 09:40:00,68.23,68.3,68.18,68.21,21100.0,44.7377,44.7836,44.7049,44.7245,21100.0
2006-07-14 09:45:00,68.2,68.21,68.06,68.18,26900.0,44.718,44.7245,44.6262,44.7049,26900.0
2006-07-14 09:50:00,68.13,68.17,68.13,68.15,24300.0,44.6721,44.6983,44.6721,44.6852,24300.0
2006-07-14 09:55:00,68.15,68.2,68.15,68.2,20700.0,44.6852,44.718,44.6852,44.718,20700.0
2006-07-14 10:00:00,68.2,68.25,68.12,68.18,17200.0,44.718,44.7508,44.6655,44.7049,17200.0
2006-07-14 10:05:00,68.12,68.2,68.0,68.11,25900.0,44.6655,44.718,44.5868,44.659,25900.0
2006-07-14 10:10:00,68.07,68.2,68.07,68.2,10000.0,44.6327,44.718,44.6327,44.718,10000.0
2006-07-14 10:15:00,68.22,68.22,68.06,68.11,16100.0,44.7311,44.7311,44.6262,44.659,16100.0
2006-07-14 10:20:00,68.1,68.22,68.07,68.22,8800.0,44.6524,44.7311,44.6327,44.7311,8800.0
2006-07-14 10:25:00,68.22,68.23,68.15,68.23,23500.0,44.7311,44.7377,44.6852,44.7377,23500.0
2006-07-14 10:30:00,68.25,68.25,68.14,68.15,19300.0,44.7508,44.7508,44.6786,44.6852,19300.0
2006-07-14 10:35:00,68.12,68.12,68.06,68.07,11300.0,44.6655,44.6655,44.6262,44.6327,11300.0
2006-07-14 10:40:00,68.05,68.32,68.05,68.27,10700.0,44.6196,44.7967,44.6196,44.7639,10700.0
2006-07-14 10:45:00,68.28,68.28,68.17,68.19,10600.0,44.7704,44.7704,44.6983,44.7114,10600.0
2006-07-14 10:50:00,68.19,68.2,68.15,68.15,12300.0,44.7114,44.718,44.6852,44.6852,12300.0
2006-07-14 10:55:00,68.1,68.1,67.97,68.04,17600.0,44.6524,44.6524,44.5672,44.6131,17600.0
2006-07-14 11:00:00,68.01,68.01,67.76,67.76,18700.0,44.5934,44.5934,44.4295,44.4295,18700.0
2006-07-14 11:05:00,67.77,67.77,67.68,67.73,9500.0,44.436,44.436,44.377,44.4098,9500.0
2006-07-14 11:10:00,67.73,67.8,67.71,67.71,10400.0,44.4098,44.4557,44.3967,44.3967,10400.0
2006-07-14 11:15:00,67.73,67.74,67.63,67.71,19200.0,44.4098,44.4164,44.3442,44.3967,19200.0
2006-07-14 11:20:00,67.74,67.82,67.71,67.82,11800.0,44.4164,44.4688,44.3967,44.4688,11800.0
2006-07-14 11:25:00,67.78,67.79,67.63,67.63,7600.0,44.4426,44.4491,44.3442,44.3442,7600.0
2006-07-14 11:30:00,67.59,67.6,67.41,67.46,22200.0,44.318,44.3246,44.2,44.2328,22200.0
2006-07-14 11:35:00,67.46,67.53,67.45,67.51,16100.0,44.2328,44.2787,44.2262,44.2656,16100.0
2006-07-14 11:40:00,67.51,67.62,67.51,67.62,12700.0,44.2656,44.3377,44.2656,44.3377,12700.0
2006-07-14 11:45:00,67.62,67.64,67.51,67.53,12300.0,44.3377,44.3508,44.2656,44.2787,12300.0
2006-07-14 11:50:00,67.53,67.56,67.5,67.56,10800.0,44.2787,44.2983,44.259,44.2983,10800.0
2006-07-14 11:55:00,67.59,67.77,67.59,67.77,6800.0,44.318,44.436,44.318,44.436,6800.0
2006-07-14 12:00:00,67.8,67.81,67.68,67.68,20800.0,44.4557,44.4623,44.377,44.377,20800.0
2006-07-14 12:05:00,67.69,67.76,67.68,67.7,13200.0,44.3836,44.4295,44.377,44.3901,13200.0
2006-07-14 12:10:00,67.7,67.74,67.6,67.64,10200.0,44.3901,44.4164,44.3246,44.3508,10200.0
2006-07-14 12:15:00,67.65,67.79,67.61,67.79,7100.0,44.3574,44.4491,44.3311,44.4491,7100.0
2006-07-14 12:20:00,67.79,67.84,67.7,67.76,14500.0,44.4491,44.4819,44.3901,44.4295,14500.0
2006-07-14 12:25:00,67.77,67.8,67.72,67.73,9100.0,44.436,44.4557,44.4033,44.4098,9100.0
2006-07-14 12:30:00,67.75,67.8,67.75,67.78,4900.0,44.4229,44.4557,44.4229,44.4426,4900.0
2006-07-14 12:35:00,67.79,67.97,67.78,67.94,14800.0,44.4491,44.5672,44.4426,44.5475,14800.0
2006-07-14 12:40:00,67.95,68.1,67.91,68.1,17900.0,44.5541,44.6524,44.5278,44.6524,17900.0
2006-07-14 12:45:00,68.09,68.15,68.09,68.11,27500.0,44.6459,44.6852,44.6459,44.659,27500.0
2006-07-14 12:50:00,68.11,68.16,68.08,68.09,15500.0,44.659,44.6918,44.6393,44.6459,15500.0
2006-07-14 12:55:00,68.07,68.09,68.05,68.06,4700.0,44.6327,44.6459,44.6196,44.6262,4700.0
2006-07-14 13:00:00,68.08,68.08,68.0,68.0,6600.0,44.6393,44.6393,44.5868,44.5868,6600.0
2006-07-14 13:05:00,68.01,68.01,67.95,67.97,10300.0,44.5934,44.5934,44.5541,44.5672,10300.0
2006-07-14 13:10:00,67.97,68.05,67.97,68.04,18000.0,44.5672,44.6196,44.5672,44.6131,18000.0
2006-07-14 13:15:00,68.06,68.07,68.04,68.05,5700.0,44.6262,44.6327,44.6131,44.6196,5700.0
2006-07-14 13:20:00,68.06,68.2,68.01,68.2,17400.0,44.6262,44.718,44.5934,44.718,17400.0
2006-07-14 13:25:00,68.2,68.35,68.2,68.31,15300.0,44.718,44.8163,44.718,44.7901,15300.0
2006-07-14 13:30:00,68.31,68.4,68.29,68.33,27800.0,44.7901,44.8491,44.777,44.8032,27800.0
2006-07-14 13:35:00,68.34,68.47,68.33,68.46,16100.0,44.8098,44.895,44.8032,44.8885,16100.0
2006-07-14 13:40:00,68.45,68.45,68.18,68.21,16500.0,44.8819,44.8819,44.7049,44.7245,16500.0
2006-07-14 13:45:00,68.21,68.25,68.17,68.17,15000.0,44.7245,44.7508,44.6983,44.6983,15000.0
2006-07-14 13:50:00,68.16,68.22,68.13,68.22,19100.0,44.6918,44.7311,44.6721,44.7311,19100.0
2006-07-14 13:55:00,68.22,68.3,68.21,68.25,9500.0,44.7311,44.7836,44.7245,44.7508,9500.0
2006-07-14 14:00:00,68.17,68.31,68.17,68.18,17400.0,44.6983,44.7901,44.6983,44.7049,17400.0
2006-07-14 14:05:00,68.21,68.38,68.21,68.37,20100.0,44.7245,44.836,44.7245,44.8294,20100.0
2006-07-14 14:10:00,68.37,68.39,68.25,68.39,32400.0,44.8294,44.8426,44.7508,44.8426,32400.0
2006-07-14 14:15:00,68.39,68.41,68.32,68.4,27300.0,44.8426,44.8557,44.7967,44.8491,27300.0
2006-07-14 14:20:00,68.37,68.46,68.33,68.41,27400.0,44.8294,44.8885,44.8032,44.8557,27400.0
2006-07-14 14:25:00,68.37,68.44,68.32,68.36,38100.0,44.8294,44.8753,44.7967,44.8229,38100.0
2006-07-14 14:30:00,68.36,68.43,68.36,68.38,13500.0,44.8229,44.8688,44.8229,44.836,13500.0
2006-07-14 14:35:00,68.37,68.37,68.24,68.26,13400.0,44.8294,44.8294,44.7442,44.7573,13400.0
2006-07-14 14:40:00,68.25,68.25,68.16,68.2,12500.0,44.7508,44.7508,44.6918,44.718,12500.0
2006-07-14 14:45:00,68.23,68.29,68.2,68.28,10400.0,44.7377,44.777,44.718,44.7704,10400.0
2006-07-14 14:50:00,68.26,68.3,68.23,68.28,16800.0,44.7573,44.7836,44.7377,44.7704,16800.0
2006-07-14 14:55:00,68.28,68.29,68.22,68.26,29900.0,44.7704,44.777,44.7311,44.7573,29900.0
2006-07-14 15:00:00,68.24,68.37,68.24,68.28,18100.0,44.7442,44.8294,44.7442,44.7704,18100.0
2006-07-14 15:05:00,68.28,68.36,68.26,68.35,9800.0,44.7704,44.8229,44.7573,44.8163,9800.0
2006-07-14 15:10:00,68.38,68.54,68.31,68.52,23100.0,44.836,44.9409,44.7901,44.9278,23100.0
2006-07-14 15:15:00,68.47,68.51,68.41,68.51,24700.0,44.895,44.9212,44.8557,44.9212,24700.0
2006-07-14 15:20:00,68.51,68.62,68.51,68.59,41700.0,44.9212,44.9934,44.9212,44.9737,41700.0
2006-07-14 15:25:00,68.57,68.59,68.5,68.59,14800.0,44.9606,44.9737,44.9147,44.9737,14800.0
2006-07-14 15:30:00,68.58,68.61,68.47,68.48,27500.0,44.9671,44.9868,44.895,44.9016,27500.0
2006-07-14 15:35:00,68.48,68.52,68.43,68.52,24000.0,44.9016,44.9278,44.8688,44.9278,24000.0
2006-07-14 15:40:00,68.55,68.72,68.55,68.66,28400.0,44.9475,45.0589,44.9475,45.0196,28400.0
2006-07-14 15:45:00,68.66,68.73,68.6,68.64,30000.0,45.0196,45.0655,44.9803,45.0065,30000.0
2006-07-14 15:50:00,68.69,68.71,68.6,68.6,25000.0,45.0393,45.0524,44.9803,44.9803,25000.0
2006-07-14 15:55:00,68.61,68.64,68.59,68.59,58500.0,44.9868,45.0065,44.9737,44.9737,58500.0
2006-07-17 09:30:00,68.73,68.88,68.73,68.87,19700.0,45.0655,45.1639,45.0655,45.1573,19700.0
2006-07-17 09:35:00,68.86,68.87,68.72,68.75,13900.0,45.1507,45.1573,45.0589,45.0786,13900.0
2006-07-17 09:40:00,68.84,68.89,68.67,68.67,18600.0,45.1376,45.1704,45.0262,45.0262,18600.0
2006-07-17 09:45:00,68.67,68.7,68.42,68.47,14500.0,45.0262,45.0458,44.8622,44.895,14500.0
2006-07-17 09:50:00,68.49,68.65,68.49,68.62,21900.0,44.9081,45.013,44.9081,44.9934,21900.0
2006-07-17 09:55:00,68.62,68.62,68.52,68.53,23100.0,44.9934,44.9934,44.9278,44.9344,23100.0
2006-07-17 10:00:00,68.52,68.67,68.52,68.56,20200.0,44.9278,45.0262,44.9278,44.954,20200.0
2006-07-17 10:05:00,68.54,68.57,68.39,68.39,10300.0,44.9409,44.9606,44.8426,44.8426,10300.0
2006-07-17 10:10:00,68.4,68.41,68.35,68.39,14000.0,44.8491,44.8557,44.8163,44.8426,14000.0
2006-07-17 10:15:00,68.39,68.43,68.36,68.4,26400.0,44.8426,44.8688,44.8229,44.8491,26400.0
2006-07-17 10:20:00,68.37,68.38,68.26,68.3,7800.0,44.8294,44.836,44.7573,44.7836,7800.0
2006-07-17 10:25:00,68.29,68.38,68.2,68.2,17500.0,44.777,44.836,44.718,44.718,17500.0
2006-07-17 10:30:00,68.21,68.21,68.05,68.05,10400.0,44.7245,44.7245,44.6196,44.6196,10400.0
2006-07-17 10:35:00,68.04,68.04,67.9,67.96,15500.0,44.6131,44.6131,44.5213,44.5606,15500.0
2006-07-17 10:40:00,67.97,67.97,67.91,67.96,25500.0,44.5672,44.5672,44.5278,44.5606,25500.0
2006-07-17 10:45:00,67.97,68.07,67.95,67.98,14600.0,44.5672,44.6327,44.5541,44.5737,14600.0
2006-07-17 10:50:00,67.97,68.01,67.95,68.0,8200.0,44.5672,44.5934,44.5541,44.5868,8200.0
2006-07-17 10:55:00,67.99,68.14,67.99,68.11,13900.0,44.5803,44.6786,44.5803,44.659,13900.0
2006-07-17 11:00:00,68.13,68.17,68.06,68.17,9300.0,44.6721,44.6983,44.6262,44.6983,9300.0
2006-07-17 11:05:00,68.15,68.29,68.12,68.25,15900.0,44.6852,44.777,44.6655,44.7508,15900.0
2006-07-17 11:10:00,68.22,68.3,68.17,68.22,24300.0,44.7311,44.7836,44.6983,44.7311,24300.0
2006-07-17 11:15:00,68.22,68.4,68.22,68.34,34700.0,44.7311,44.8491,44.7311,44.8098,34700.0
2006-07-17 11:20:00,68.38,68.38,68.16,68.24,21200.0,44.836,44.836,44.6918,44.7442,21200.0
2006-07-17 11:25:00,68.21,68.28,68.14,68.28,15400.0,44.7245,44.7704,44.6786,44.7704,15400.0
2006-07-17 11:30:00,68.3,68.3,68.19,68.25,20700.0,44.7836,44.7836,44.7114,44.7508,20700.0
2006-07-17 11:35:00,68.24,68.27,68.14,68.27,19500.0,44.7442,44.7639,44.6786,44.7639,19500.0
2006-07-17 11:40:00,68.24,68.33,68.22,68.31,23100.0,44.7442,44.8032,44.7311,44.7901,23100.0
2006-07-17 11:45:00,68.3,68.41,68.3,68.34,14600.0,44.7836,44.8557,44.7836,44.8098,14600.0
2006-07-17 11:50:00,68.35,68.36,68.31,68.32,8500.0,44.8163,44.8229,44.7901,44.7967,8500.0
2006-07-17 11:55:00,68.32,68.32,68.06,68.3,14500.0,44.7967,44.7967,44.6262,44.7836,14500.0
2006-07-17 12:00:00,68.3,68.38,68.24,68.24,8600.0,44.7836,44.836,44.7442,44.7442,8600.0
2006-07-17 12:05:00,68.24,68.4,68.23,68.28,13300.0,44.7442,44.8491,44.7377,44.7704,13300.0
2006-07-17 12:10:00,68.28,68.29,68.16,68.19,4600.0,44.7704,44.777,44.6918,44.7114,4600.0
2006-07-17 12:15:00,68.2,68.33,68.19,68.33,5600.0,44.718,44.8032,44.7114,44.8032,5600.0
2006-07-17 12:20:00,68.33,68.33,68.19,68.19,9200.0,44.8032,44.8032,44.7114,44.7114,9200.0
2006-07-17 12:25:00,68.16,68.19,68.06,68.11,29700.0,44.6918,44.7114,44.6262,44.659,29700.0
2006-07-17 12:30:00,68.07,68.12,68.04,68.07,22400.0,44.6327,44.6655,44.6131,44.6327,22400.0
2006-07-17 12:35:00,68.07,68.1,68.01,68.06,20600.0,44.6327,44.6524,44.5934,44.6262,20600.0
2006-07-17 12:40:00,68.02,68.11,68.0,68.01,19000.0,44.6,44.659,44.5868,44.5934,19000.0
2006-07-17 12:45:00,67.99,68.03,67.9,67.99,11300.0,44.5803,44.6065,44.5213,44.5803,11300.0
2006-07-17 12:50:00,67.95,68.03,67.95,68.02,8000.0,44.5541,44.6065,44.5541,44.6,8000.0
2006-07-17 12:55:00,68.02,68.03,67.96,67.96,17900.0,44.6,44.6065,44.5606,44.5606,17900.0
2006-07-17 13:00:00,67.94,68.05,67.9,67.97,15700.0,44.5475,44.6196,44.5213,44.5672,15700.0
2006-07-17 13:05:00,67.94,67.99,67.91,67.97,7200.0,44.5475,44.5803,44.5278,44.5672,7200.0
2006-07-17 13:10:00,67.95,68.06,67.93,68.0,11900.0,44.5541,44.6262,44.5409,44.5868,11900.0
2006-07-17 13:15:00,67.99,68.03,67.96,68.0,8800.0,44.5803,44.6065,44.5606,44.5868,8800.0
2006-07-17 13:20:00,68.0,68.06,67.99,68.0,20000.0,44.5868,44.6262,44.5803,44.5868,20000.0
2006-07-17 13:25:00,68.01,68.08,67.96,67.96,18000.0,44.5934,44.6393,44.5606,44.5606,18000.0
2006-07-17 13:30:00,67.96,68.01,67.95,67.98,12600.0,44.5606,44.5934,44.5541,44.5737,12600.0
2006-07-17 13:35:00,67.98,67.99,67.9,67.97,9000.0,44.5737,44.5803,44.5213,44.5672,9000.0
2006-07-17 13:40:00,67.98,68.01,67.96,67.98,12600.0,44.5737,44.5934,44.5606,44.5737,12600.0
2006-07-17 13:45:00,67.98,68.0,67.96,67.96,15000.0,44.5737,44.5868,44.5606,44.5606,15000.0
2006-07-17 13:50:00,67.94,68.02,67.89,67.99,10800.0,44.5475,44.6,44.5147,44.5803,10800.0
2006-07-17 13:55:00,67.97,67.99,67.86,67.86,9100.0,44.5672,44.5803,44.495,44.495,9100.0
2006-07-17 14:00:00,67.88,67.95,67.86,67.95,10700.0,44.5082,44.5541,44.495,44.5541,10700.0
2006-07-17 14:05:00,67.96,67.96,67.88,67.93,9900.0,44.5606,44.5606,44.5082,44.5409,9900.0
2006-07-17 14:10:00,67.95,67.99,67.94,67.99,17100.0,44.5541,44.5803,44.5475,44.5803,17100.0
2006-07-17 14:15:00,67.97,67.99,67.91,67.96,19200.0,44.5672,44.5803,44.5278,44.5606,19200.0
2006-07-17 14:20:00,67.94,67.97,67.9,67.95,8800.0,44.5475,44.5672,44.5213,44.5541,8800.0
2006-07-17 14:25:00,67.93,67.96,67.92,67.93,16100.0,44.5409,44.5606,44.5344,44.5409,16100.0
2006-07-17 14:30:00,67.93,67.97,67.83,67.83,18600.0,44.5409,44.5672,44.4754,44.4754,18600.0
2006-07-17 14:35:00,67.81,67.89,67.81,67.89,19200.0,44.4623,44.5147,44.4623,44.5147,19200.0
2006-07-17 14:40:00,67.89,67.89,67.75,67.75,14300.0,44.5147,44.5147,44.4229,44.4229,14300.0
2006-07-17 14:45:00,67.73,67.75,67.64,67.68,27700.0,44.4098,44.4229,44.3508,44.377,27700.0
2006-07-17 14:50:00,67.68,67.73,67.59,67.73,23000.0,44.377,44.4098,44.318,44.4098,23000.0
2006-07-17 14:55:00,67.72,67.76,67.62,67.64,13500.0,44.4033,44.4295,44.3377,44.3508,13500.0
2006-07-17 15:00:00,67.63,67.64,67.6,67.62,12400.0,44.3442,44.3508,44.3246,44.3377,12400.0
2006-07-17 15:05:00,67.61,67.62,67.48,67.5,23900.0,44.3311,44.3377,44.2459,44.259,23900.0
2006-07-17 15:10:00,67.5,67.52,67.46,67.49,20200.0,44.259,44.2721,44.2328,44.2524,20200.0
2006-07-17 15:15:00,67.48,67.57,67.48,67.57,23100.0,44.2459,44.3049,44.2459,44.3049,23100.0
2006-07-17 15:20:00,67.6,67.64,67.6,67.62,23800.0,44.3246,44.3508,44.3246,44.3377,23800.0
2006-07-17 15:25:00,67.62,67.74,67.6,67.69,33700.0,44.3377,44.4164,44.3246,44.3836,33700.0
2006-07-17 15:30:00,67.7,67.75,67.6,67.75,16800.0,44.3901,44.4229,44.3246,44.4229,16800.0
2006-07-17 15:35:00,67.74,67.77,67.72,67.75,28100.0,44.4164,44.436,44.4033,44.4229,28100.0
2006-07-17 15:40:00,67.75,67.98,67.75,67.93,25000.0,44.4229,44.5737,44.4229,44.5409,25000.0
2006-07-17 15:45:00,67.98,68.01,67.87,67.87,25000.0,44.5737,44.5934,44.5016,44.5016,25000.0
2006-07-17 15:50:00,67.85,67.91,67.84,67.89,36000.0,44.4885,44.5278,44.4819,44.5147,36000.0
2006-07-17 15:55:00,67.89,67.92,67.83,67.83,54000.0,44.5147,44.5344,44.4754,44.4754,54000.0
2006-07-18 09:30:00,67.85,67.9,67.81,67.88,21500.0,44.4885,44.5213,44.4623,44.5082,21500.0
2006-07-18 09:35:00,67.89,67.92,67.62,67.82,15700.0,44.5147,44.5344,44.3377,44.4688,15700.0
2006-07-18 09:40:00,67.79,67.86,67.69,67.7,14500.0,44.4491,44.495,44.3836,44.3901,14500.0
2006-07-18 09:45:00,67.71,67.84,67.52,67.78,27500.0,44.3967,44.4819,44.2721,44.4426,27500.0
2006-07-18 09:50:00,67.79,67.87,67.62,67.72,29300.0,44.4491,44.5016,44.3377,44.4033,29300.0
2006-07-18 09:55:00,67.75,68.11,67.72,68.05,17400.0,44.4229,44.659,44.4033,44.6196,17400.0
2006-07-18 10:00:00,68.01,68.12,67.96,68.04,44600.0,44.5934,44.6655,44.5606,44.6131,44600.0
2006-07-18 10:05:00,68.05,68.15,67.9,67.94,34500.0,44.6196,44.6852,44.5213,44.5475,34500.0
2006-07-18 10:10:00,67.95,68.05,67.87,67.94,36700.0,44.5541,44.6196,44.5016,44.5475,36700.0
2006-07-18 10:15:00,67.94,68.0,67.83,67.86,34100.0,44.5475,44.5868,44.4754,44.495,34100.0
2006-07-18 10:20:00,67.86,68.05,67.78,68.0,14400.0,44.495,44.6196,44.4426,44.5868,14400.0
2006-07-18 10:25:00,68.0,68.0,67.64,67.89,31100.0,44.5868,44.5868,44.3508,44.5147,31100.0
2006-07-18 10:30:00,67.92,67.99,67.78,67.9,19900.0,44.5344,44.5803,44.4426,44.5213,19900.0
2006-07-18 10:35:00,67.9,68.01,67.85,68.01,24200.0,44.5213,44.5934,44.4885,44.5934,24200.0
2006-07-18 10:40:00,68.01,68.05,67.89,67.89,15600.0,44.5934,44.6196,44.5147,44.5147,15600.0
2006-07-18 10:45:00,67.88,67.92,67.85,67.88,10200.0,44.5082,44.5344,44.4885,44.5082,10200.0
2006-07-18 10:50:00,67.9,67.92,67.85,67.86,12200.0,44.5213,44.5344,44.4885,44.495,12200.0
2006-07-18 10:55:00,67.85,67.93,67.85,67.88,19100.0,44.4885,44.5409,44.4885,44.5082,19100.0
2006-07-18 11:00:00,67.88,68.04,67.85,68.02,15300.0,44.5082,44.6131,44.4885,44.6,15300.0
2006-07-18 11:05:00,68.03,68.05,67.94,68.05,8300.0,44.6065,44.6196,44.5475,44.6196,8300.0
2006-07-18 11:10:00,68.05,68.06,67.88,67.94,10200.0,44.6196,44.6262,44.5082,44.5475,10200.0
2006-07-18 11:15:00,67.93,67.95,67.85,67.93,19100.0,44.5409,44.5541,44.4885,44.5409,19100.0
2006-07-18 11:20:00,67.93,68.03,67.91,68.02,15200.0,44.5409,44.6065,44.5278,44.6,15200.0
2006-07-18 11:25:00,68.01,68.11,67.98,68.1,13400.0,44.5934,44.659,44.5737,44.6524,13400.0
2006-07-18 11:30:00,68.1,68.15,68.0,68.12,14100.0,44.6524,44.6852,44.5868,44.6655,14100.0
2006-07-18 11:35:00,68.11,68.16,68.0,68.15,13200.0,44.659,44.6918,44.5868,44.6852,13200.0
2006-07-18 11:40:00,68.14,68.2,68.05,68.19,16300.0,44.6786,44.718,44.6196,44.7114,16300.0
2006-07-18 11:45:00,68.19,68.24,68.16,68.24,5900.0,44.7114,44.7442,44.6918,44.7442,5900.0
2006-07-18 11:50:00,68.22,68.27,68.19,68.24,8900.0,44.7311,44.7639,44.7114,44.7442,8900.0
2006-07-18 11:55:00,68.21,68.21,68.15,68.16,7900.0,44.7245,44.7245,44.6852,44.6918,7900.0
2006-07-18 12:00:00,68.16,68.16,68.07,68.07,8800.0,44.6918,44.6918,44.6327,44.6327,8800.0
2006-07-18 12:05:00,68.05,68.07,68.0,68.0,9500.0,44.6196,44.6327,44.5868,44.5868,9500.0
2006-07-18 12:10:00,68.02,68.2,68.02,68.15,9200.0,44.6,44.718,44.6,44.6852,9200.0
2006-07-18 12:15:00,68.15,68.19,68.08,68.15,11300.0,44.6852,44.7114,44.6393,44.6852,11300.0
2006-07-18 12:20:00,68.14,68.18,68.06,68.09,9100.0,44.6786,44.7049,44.6262,44.6459,9100.0
2006-07-18 12:25:00,68.09,68.17,68.02,68.06,20800.0,44.6459,44.6983,44.6,44.6262,20800.0
2006-07-18 12:30:00,68.05,68.1,67.99,68.08,7600.0,44.6196,44.6524,44.5803,44.6393,7600.0
2006-07-18 12:35:00,68.05,68.07,67.92,67.98,10800.0,44.6196,44.6327,44.5344,44.5737,10800.0
2006-07-18 12:40:00,68.01,68.05,67.96,67.98,18900.0,44.5934,44.6196,44.5606,44.5737,18900.0
2006-07-18 12:45:00,68.01,68.01,67.92,67.92,21200.0,44.5934,44.5934,44.5344,44.5344,21200.0
2006-07-18 12:50:00,67.9,67.93,67.75,67.78,22100.0,44.5213,44.5409,44.4229,44.4426,22100.0
2006-07-18 12:55:00,67.78,67.81,67.72,67.81,8700.0,44.4426,44.4623,44.4033,44.4623,8700.0
2006-07-18 13:00:00,67.8,67.8,67.63,67.64,51500.0,44.4557,44.4557,44.3442,44.3508,51500.0
2006-07-18 13:05:00,67.65,67.69,67.6,67.61,21400.0,44.3574,44.3836,44.3246,44.3311,21400.0
2006-07-18 13:10:00,67.62,67.66,67.4,67.41,17300.0,44.3377,44.3639,44.1934,44.2,17300.0
2006-07-18 13:15:00,67.4,67.45,67.33,67.41,34800.0,44.1934,44.2262,44.1475,44.2,34800.0
2006-07-18 13:20:00,67.35,67.41,67.33,67.4,16500.0,44.1606,44.2,44.1475,44.1934,16500.0
2006-07-18 13:25:00,67.4,67.5,67.37,67.47,18800.0,44.1934,44.259,44.1738,44.2393,18800.0
2006-07-18 13:30:00,67.49,67.53,67.35,67.38,18200.0,44.2524,44.2787,44.1606,44.1803,18200.0
2006-07-18 13:35:00,67.4,67.55,67.4,67.52,9100.0,44.1934,44.2918,44.1934,44.2721,9100.0
2006-07-18 13:40:00,67.55,67.55,67.35,67.35,8300.0,44.2918,44.2918,44.1606,44.1606,8300.0
2006-07-18 13:45:00,67.33,67.36,67.19,67.32,17900.0,44.1475,44.1672,44.0557,44.141,17900.0
2006-07-18 13:50:00,67.32,67.36,67.3,67.36,8500.0,44.141,44.1672,44.1279,44.1672,8500.0
2006-07-18 13:55:00,67.36,67.37,67.19,67.2,15800.0,44.1672,44.1738,44.0557,44.0623,15800.0
2006-07-18 14:00:00,67.2,67.4,67.19,67.36,31800.0,44.0623,44.1934,44.0557,44.1672,31800.0
2006-07-18 14:05:00,67.37,67.46,67.36,67.42,17700.0,44.1738,44.2328,44.1672,44.2065,17700.0
2006-07-18 14:10:00,67.41,67.46,67.31,67.32,21000.0,44.2,44.2328,44.1344,44.141,21000.0
2006-07-18 14:15:00,67.34,67.59,67.33,67.55,16100.0,44.1541,44.318,44.1475,44.2918,16100.0
2006-07-18 14:20:00,67.56,67.62,67.48,67.61,18900.0,44.2983,44.3377,44.2459,44.3311,18900.0
2006-07-18 14:25:00,67.62,67.84,67.62,67.72,41300.0,44.3377,44.4819,44.3377,44.4033,41300.0
2006-07-18 14:30:00,67.72,67.72,67.66,67.67,28200.0,44.4033,44.4033,44.3639,44.3705,28200.0
2006-07-18 14:35:00,67.67,67.83,67.67,67.82,34900.0,44.3705,44.4754,44.3705,44.4688,34900.0
2006-07-18 14:40:00,67.88,67.91,67.72,67.74,30200.0,44.5082,44.5278,44.4033,44.4164,30200.0
2006-07-18 14:45:00,67.74,67.78,67.64,67.78,35400.0,44.4164,44.4426,44.3508,44.4426,35400.0
2006-07-18 14:50:00,67.79,67.94,67.77,67.87,24600.0,44.4491,44.5475,44.436,44.5016,24600.0
2006-07-18 14:55:00,67.87,67.89,67.67,67.85,32500.0,44.5016,44.5147,44.3705,44.4885,32500.0
2006-07-18 15:00:00,67.87,67.95,67.8,67.91,34000.0,44.5016,44.5541,44.4557,44.5278,34000.0
2006-07-18 15:05:00,67.91,67.93,67.76,67.81,27300.0,44.5278,44.5409,44.4295,44.4623,27300.0
2006-07-18 15:10:00,67.8,67.8,67.6,67.69,25300.0,44.4557,44.4557,44.3246,44.3836,25300.0
2006-07-18 15:15:00,67.7,67.81,67.66,67.78,22900.0,44.3901,44.4623,44.3639,44.4426,22900.0
2006-07-18 15:20:00,67.77,67.78,67.59,67.63,27500.0,44.436,44.4426,44.318,44.3442,27500.0
2006-07-18 15:25:00,67.63,67.79,67.63,67.77,22000.0,44.3442,44.4491,44.3442,44.436,22000.0
2006-07-18 15:30:00,67.77,68.08,67.75,68.03,31800.0,44.436,44.6393,44.4229,44.6065,31800.0
2006-07-18 15:35:00,68.03,68.12,68.03,68.12,26000.0,44.6065,44.6655,44.6065,44.6655,26000.0
2006-07-18 15:40:00,68.12,68.34,68.08,68.33,44600.0,44.6655,44.8098,44.6393,44.8032,44600.0
2006-07-18 15:45:00,68.36,68.68,68.36,68.54,84500.0,44.8229,45.0327,44.8229,44.9409,84500.0
2006-07-18 15:50:00,68.54,68.54,68.38,68.46,37300.0,44.9409,44.9409,44.836,44.8885,37300.0
2006-07-18 15:55:00,68.44,68.55,68.35,68.35,46300.0,44.8753,44.9475,44.8163,44.8163,46300.0
2006-07-19 09:30:00,68.5,69.0,68.49,68.98,64700.0,44.9147,45.2425,44.9081,45.2294,64700.0
2006-07-19 09:35:00,68.91,68.99,67.8,68.19,87000.0,45.1835,45.236,44.4557,44.7114,87000.0
2006-07-19 09:40:00,68.16,68.19,67.92,67.92,67400.0,44.6918,44.7114,44.5344,44.5344,67400.0
2006-07-19 09:45:00,67.93,67.93,67.6,67.72,72700.0,44.5409,44.5409,44.3246,44.4033,72700.0
2006-07-19 09:50:00,67.72,67.73,67.41,67.41,46300.0,44.4033,44.4098,44.2,44.2,46300.0
2006-07-19 09:55:00,67.44,67.9,67.31,67.38,50500.0,44.2197,44.5213,44.1344,44.1803,50500.0
2006-07-19 10:00:00,67.43,67.96,67.37,67.85,42900.0,44.2131,44.5606,44.1738,44.4885,42900.0
2006-07-19 10:05:00,67.88,68.01,67.8,68.0,36300.0,44.5082,44.5934,44.4557,44.5868,36300.0
2006-07-19 10:10:00,68.0,68.42,67.96,68.19,56800.0,44.5868,44.8622,44.5606,44.7114,56800.0
2006-07-19 10:15:00,68.2,68.59,68.2,68.33,23100.0,44.718,44.9737,44.718,44.8032,23100.0
2006-07-19 10:20:00,68.3,68.32,68.13,68.22,19400.0,44.7836,44.7967,44.6721,44.7311,19400.0
2006-07-19 10:25:00,68.19,68.75,68.19,68.73,49400.0,44.7114,45.0786,44.7114,45.0655,49400.0
2006-07-19 10:30:00,68.73,68.73,68.54,68.54,27500.0,45.0655,45.0655,44.9409,44.9409,27500.0
2006-07-19 10:35:00,68.55,69.0,68.53,68.89,36500.0,44.9475,45.2425,44.9344,45.1704,36500.0
2006-07-19 10:40:00,68.91,69.19,68.91,69.08,28200.0,45.1835,45.3671,45.1835,45.295,28200.0
2006-07-19 10:45:00,69.08,69.27,69.06,69.21,40800.0,45.295,45.4196,45.2819,45.3802,40800.0
2006-07-19 10:50:00,69.21,69.55,69.04,69.04,50700.0,45.3802,45.6032,45.2688,45.2688,50700.0
2006-07-19 10:55:00,69.0,69.22,68.9,69.12,27400.0,45.2425,45.3868,45.177,45.3212,27400.0
2006-07-19 11:00:00,69.0,69.25,68.91,69.03,24000.0,45.2425,45.4065,45.1835,45.2622,24000.0
2006-07-19 11:05:00,69.04,69.2,68.92,69.05,15300.0,45.2688,45.3737,45.1901,45.2753,15300.0
2006-07-19 11:10:00,69.13,69.25,68.85,69.1,77400.0,45.3278,45.4065,45.1442,45.3081,77400.0
2006-07-19 11:15:00,69.1,69.1,68.8,68.9,46200.0,45.3081,45.3081,45.1114,45.177,46200.0
2006-07-19 11:20:00,68.91,69.0,68.81,68.95,27800.0,45.1835,45.2425,45.118,45.2097,27800.0
2006-07-19 11:25:00,68.95,69.05,68.81,68.85,34600.0,45.2097,45.2753,45.118,45.1442,34600.0
2006-07-19 11:30:00,68.86,68.86,68.61,68.71,32800.0,45.1507,45.1507,44.9868,45.0524,32800.0
2006-07-19 11:35:00,68.73,68.82,68.58,68.72,33400.0,45.0655,45.1245,44.9671,45.0589,33400.0
2006-07-19 11:40:00,68.72,68.75,68.55,68.6,19300.0,45.0589,45.0786,44.9475,44.9803,19300.0
2006-07-19 11:45:00,68.6,68.6,68.48,68.51,42900.0,44.9803,44.9803,44.9016,44.9212,42900.0
2006-07-19 11:50:00,68.5,68.55,68.36,68.4,20200.0,44.9147,44.9475,44.8229,44.8491,20200.0
2006-07-19 11:55:00,68.39,68.4,67.97,67.97,69000.0,44.8426,44.8491,44.5672,44.5672,69000.0
2006-07-19 12:00:00,67.97,68.06,67.75,67.96,52200.0,44.5672,44.6262,44.4229,44.5606,52200.0
2006-07-19 12:05:00,67.96,68.04,67.81,67.83,30400.0,44.5606,44.6131,44.4623,44.4754,30400.0
2006-07-19 12:10:00,67.83,67.98,67.78,67.93,23300.0,44.4754,44.5737,44.4426,44.5409,23300.0
2006-07-19 12:15:00,67.96,67.96,67.69,67.85,26000.0,44.5606,44.5606,44.3836,44.4885,26000.0
2006-07-19 12:20:00,67.86,67.9,67.46,67.52,41500.0,44.495,44.5213,44.2328,44.2721,41500.0
2006-07-19 12:25:00,67.53,67.56,67.06,67.07,33800.0,44.2787,44.2983,43.9705,43.9771,33800.0
2006-07-19 12:30:00,67.07,67.47,67.06,67.3,25200.0,43.9771,44.2393,43.9705,44.1279,25200.0
2006-07-19 12:35:00,67.31,67.35,67.15,67.17,46400.0,44.1344,44.1606,44.0295,44.0426,46400.0
2006-07-19 12:40:00,67.2,67.36,67.18,67.35,39700.0,44.0623,44.1672,44.0492,44.1606,39700.0
2006-07-19 12:45:00,67.34,67.34,67.13,67.18,44700.0,44.1541,44.1541,44.0164,44.0492,44700.0
2006-07-19 12:50:00,67.18,67.25,66.92,66.93,46300.0,44.0492,44.0951,43.8787,43.8853,46300.0
2006-07-19 12:55:00,66.91,66.96,66.76,66.89,51000.0,43.8721,43.9049,43.7738,43.859,51000.0
2006-07-19 13:00:00,66.9,66.97,66.74,66.95,36200.0,43.8656,43.9115,43.7607,43.8984,36200.0
2006-07-19 13:05:00,66.95,67.08,66.89,67.05,46400.0,43.8984,43.9836,43.859,43.9639,46400.0
2006-07-19 13:10:00,67.08,67.34,66.98,67.0,55600.0,43.9836,44.1541,43.918,43.9312,55600.0
2006-07-19 13:15:00,67.0,67.03,66.88,66.93,22100.0,43.9312,43.9508,43.8525,43.8853,22100.0
2006-07-19 13:20:00,66.93,66.95,66.86,66.95,90900.0,43.8853,43.8984,43.8394,43.8984,90900.0
2006-07-19 13:25:00,66.95,67.03,66.8,66.84,106700.0,43.8984,43.9508,43.8,43.8262,106700.0
2006-07-19 13:30:00,66.88,66.88,66.7,66.88,47900.0,43.8525,43.8525,43.7344,43.8525,47900.0
2006-07-19 13:35:00,66.88,66.88,66.72,66.73,59500.0,43.8525,43.8525,43.7476,43.7541,59500.0
2006-07-19 13:40:00,66.73,66.73,66.55,66.55,28800.0,43.7541,43.7541,43.6361,43.6361,28800.0
2006-07-19 13:45:00,66.59,66.59,66.47,66.52,81700.0,43.6623,43.6623,43.5836,43.6164,81700.0
2006-07-19 13:50:00,66.53,66.53,66.4,66.49,69000.0,43.623,43.623,43.5377,43.5968,69000.0
2006-07-19 13:55:00,66.58,66.7,66.44,66.46,72300.0,43.6558,43.7344,43.564,43.5771,72300.0
2006-07-19 14:00:00,66.44,66.53,66.26,66.29,72600.0,43.564,43.623,43.4459,43.4656,72600.0
2006-07-19 14:05:00,66.3,66.59,66.29,66.4,161300.0,43.4722,43.6623,43.4656,43.5377,161300.0
2006-07-19 14:10:00,66.41,66.51,66.31,66.44,45400.0,43.5443,43.6099,43.4787,43.564,45400.0
2006-07-19 14:15:00,66.43,66.44,66.29,66.4,46100.0,43.5574,43.564,43.4656,43.5377,46100.0
2006-07-19 14:20:00,66.41,66.45,66.31,66.39,40300.0,43.5443,43.5705,43.4787,43.5312,40300.0
2006-07-19 14:25:00,66.38,66.4,66.19,66.21,77700.0,43.5246,43.5377,43.4,43.4132,77700.0
2006-07-19 14:30:00,66.21,66.33,66.21,66.3,83000.0,43.4132,43.4918,43.4132,43.4722,83000.0
2006-07-19 14:35:00,66.3,66.85,66.21,66.61,197800.0,43.4722,43.8328,43.4132,43.6754,197800.0
2006-07-19 14:40:00,66.6,66.85,66.6,66.72,119200.0,43.6689,43.8328,43.6689,43.7476,119200.0
2006-07-19 14:45:00,66.72,66.73,66.54,66.68,92400.0,43.7476,43.7541,43.6295,43.7213,92400.0
2006-07-19 14:50:00,66.7,66.76,66.61,66.74,40000.0,43.7344,43.7738,43.6754,43.7607,40000.0
2006-07-19 14:55:00,66.76,66.84,66.6,66.6,1264400.0,43.7738,43.8262,43.6689,43.6689,1264400.0
2006-07-19 15:00:00,66.61,66.67,66.52,66.64,46400.0,43.6754,43.7148,43.6164,43.6951,46400.0
2006-07-19 15:05:00,66.65,66.66,66.53,66.59,52300.0,43.7017,43.7082,43.623,43.6623,52300.0
2006-07-19 15:10:00,66.61,66.89,66.61,66.8,117600.0,43.6754,43.859,43.6754,43.8,117600.0
2006-07-19 15:15:00,66.79,66.84,66.75,66.79,42400.0,43.7935,43.8262,43.7672,43.7935,42400.0
2006-07-19 15:20:00,66.77,66.97,66.77,66.87,63900.0,43.7803,43.9115,43.7803,43.8459,63900.0
2006-07-19 15:25:00,66.84,67.1,66.83,66.98,130500.0,43.8262,43.9967,43.8197,43.918,130500.0
2006-07-19 15:30:00,66.98,67.45,66.96,67.39,212600.0,43.918,44.2262,43.9049,44.1869,212600.0
2006-07-19 15:35:00,67.4,67.75,67.22,67.65,207800.0,44.1934,44.4229,44.0754,44.3574,207800.0
2006-07-19 15:40:00,67.66,67.78,67.39,67.46,140300.0,44.3639,44.4426,44.1869,44.2328,140300.0
2006-07-19 15:45:00,67.47,67.67,67.47,67.51,80000.0,44.2393,44.3705,44.2393,44.2656,80000.0
2006-07-19 15:50:00,67.51,67.75,67.5,67.72,82400.0,44.2656,44.4229,44.259,44.4033,82400.0
2006-07-19 15:55:00,67.75,67.99,67.72,67.97,197800.0,44.4229,44.5803,44.4033,44.5672,197800.0
2006-07-20 09:30:00,69.1,69.25,68.8,69.16,85500.0,45.3081,45.4065,45.1114,45.3474,85500.0
2006-07-20 09:35:00,69.16,69.87,69.16,69.8,72400.0,45.3474,45.813,45.3474,45.7671,72400.0
2006-07-20 09:40:00,69.8,69.87,69.26,69.46,100100.0,45.7671,45.813,45.413,45.5442,100100.0
2006-07-20 09:45:00,69.46,69.55,69.14,69.19,96700.0,45.5442,45.6032,45.3343,45.3671,96700.0
2006-07-20 09:50:00,69.23,69.5,69.23,69.4,26700.0,45.3933,45.5704,45.3933,45.5048,26700.0
2006-07-20 09:55:00,69.4,69.5,69.2,69.2,47100.0,45.5048,45.5704,45.3737,45.3737,47100.0
2006-07-20 10:00:00,69.16,69.45,69.1,69.45,89200.0,45.3474,45.5376,45.3081,45.5376,89200.0
2006-07-20 10:05:00,69.44,69.45,68.02,68.22,115300.0,45.531,45.5376,44.6,44.7311,115300.0
2006-07-20 10:10:00,68.23,68.53,68.22,68.5,49500.0,44.7377,44.9344,44.7311,44.9147,49500.0
2006-07-20 10:15:00,68.5,68.61,68.4,68.54,22300.0,44.9147,44.9868,44.8491,44.9409,22300.0
2006-07-20 10:20:00,68.54,68.85,68.54,68.81,35800.0,44.9409,45.1442,44.9409,45.118,35800.0
2006-07-20 10:25:00,68.81,68.95,68.75,68.93,40300.0,45.118,45.2097,45.0786,45.1966,40300.0
2006-07-20 10:30:00,68.93,69.02,68.63,68.78,36800.0,45.1966,45.2556,44.9999,45.0983,36800.0
2006-07-20 10:35:00,68.78,68.81,68.5,68.5,25400.0,45.0983,45.118,44.9147,44.9147,25400.0
2006-07-20 10:40:00,68.5,68.58,68.5,68.52,18000.0,44.9147,44.9671,44.9147,44.9278,18000.0
2006-07-20 10:45:00,68.51,68.52,68.5,68.51,27400.0,44.9212,44.9278,44.9147,44.9212,27400.0
2006-07-20 10:50:00,68.51,68.59,68.44,68.45,20400.0,44.9212,44.9737,44.8753,44.8819,20400.0
2006-07-20 10:55:00,68.47,68.7,68.38,68.62,20000.0,44.895,45.0458,44.836,44.9934,20000.0
2006-07-20 11:00:00,68.62,68.73,68.6,68.7,19100.0,44.9934,45.0655,44.9803,45.0458,19100.0
2006-07-20 11:05:00,68.71,68.74,68.65,68.73,12700.0,45.0524,45.0721,45.013,45.0655,12700.0
2006-07-20 11:10:00,68.73,68.73,68.56,68.6,11200.0,45.0655,45.0655,44.954,44.9803,11200.0
2006-07-20 11:15:00,68.59,68.59,68.32,68.34,19600.0,44.9737,44.9737,44.7967,44.8098,19600.0
2006-07-20 11:20:00,68.33,68.34,68.14,68.14,13100.0,44.8032,44.8098,44.6786,44.6786,13100.0
2006-07-20 11:25:00,68.19,68.22,68.15,68.2,32000.0,44.7114,44.7311,44.6852,44.718,32000.0
2006-07-20 11:30:00,68.18,68.23,68.12,68.15,22000.0,44.7049,44.7377,44.6655,44.6852,22000.0
2006-07-20 11:35:00,68.15,68.22,68.11,68.21,26700.0,44.6852,44.7311,44.659,44.7245,26700.0
2006-07-20 11:40:00,68.2,68.25,68.18,68.2,22000.0,44.718,44.7508,44.7049,44.718,22000.0
2006-07-20 11:45:00,68.2,68.2,68.1,68.14,11300.0,44.718,44.718,44.6524,44.6786,11300.0
2006-07-20 11:50:00,68.14,68.2,68.04,68.07,9600.0,44.6786,44.718,44.6131,44.6327,9600.0
2006-07-20 11:55:00,68.07,68.17,68.06,68.11,8500.0,44.6327,44.6983,44.6262,44.659,8500.0
2006-07-20 12:00:00,68.11,68.34,68.07,68.07,18800.0,44.659,44.8098,44.6327,44.6327,18800.0
2006-07-20 12:05:00,68.06,68.12,67.98,68.0,26100.0,44.6262,44.6655,44.5737,44.5868,26100.0
2006-07-20 12:10:00,68.05,68.17,68.0,68.05,10200.0,44.6196,44.6983,44.5868,44.6196,10200.0
2006-07-20 12:15:00,68.04,68.06,67.99,68.02,5100.0,44.6131,44.6262,44.5803,44.6,5100.0
2006-07-20 12:20:00,68.02,68.03,67.91,67.96,12000.0,44.6,44.6065,44.5278,44.5606,12000.0
2006-07-20 12:25:00,67.97,68.01,67.91,67.95,15200.0,44.5672,44.5934,44.5278,44.5541,15200.0
2006-07-20 12:30:00,67.93,67.97,67.9,67.97,19000.0,44.5409,44.5672,44.5213,44.5672,19000.0
2006-07-20 12:35:00,67.97,68.03,67.97,68.01,21400.0,44.5672,44.6065,44.5672,44.5934,21400.0
2006-07-20 12:40:00,68.02,68.28,68.01,68.28,27900.0,44.6,44.7704,44.5934,44.7704,27900.0
2006-07-20 12:45:00,68.28,68.63,68.27,68.48,36400.0,44.7704,44.9999,44.7639,44.9016,36400.0
2006-07-20 12:50:00,68.48,68.48,68.32,68.4,23000.0,44.9016,44.9016,44.7967,44.8491,23000.0
2006-07-20 12:55:00,68.4,68.45,68.4,68.45,4300.0,44.8491,44.8819,44.8491,44.8819,4300.0
2006-07-20 13:00:00,68.45,68.56,68.44,68.44,8900.0,44.8819,44.954,44.8753,44.8753,8900.0
2006-07-20 13:05:00,68.4,68.5,68.4,68.5,15400.0,44.8491,44.9147,44.8491,44.9147,15400.0
2006-07-20 13:10:00,68.47,68.5,68.41,68.5,16200.0,44.895,44.9147,44.8557,44.9147,16200.0
2006-07-20 13:15:00,68.49,68.49,68.41,68.42,11300.0,44.9081,44.9081,44.8557,44.8622,11300.0
2006-07-20 13:20:00,68.41,68.41,68.22,68.22,11800.0,44.8557,44.8557,44.7311,44.7311,11800.0
2006-07-20 13:25:00,68.24,68.41,68.23,68.37,39300.0,44.7442,44.8557,44.7377,44.8294,39300.0
2006-07-20 13:30:00,68.37,68.41,68.33,68.41,30500.0,44.8294,44.8557,44.8032,44.8557,30500.0
2006-07-20 13:35:00,68.4,68.45,68.4,68.44,24600.0,44.8491,44.8819,44.8491,44.8753,24600.0
2006-07-20 13:40:00,68.43,68.44,68.35,68.42,31000.0,44.8688,44.8753,44.8163,44.8622,31000.0
2006-07-20 13:45:00,68.42,68.42,68.22,68.34,33800.0,44.8622,44.8622,44.7311,44.8098,33800.0
2006-07-20 13:50:00,68.34,68.36,68.2,68.33,31800.0,44.8098,44.8229,44.718,44.8032,31800.0
2006-07-20 13:55:00,68.32,68.55,68.32,68.52,43100.0,44.7967,44.9475,44.7967,44.9278,43100.0
2006-07-20 14:00:00,68.52,68.74,68.5,68.64,32100.0,44.9278,45.0721,44.9147,45.0065,32100.0
2006-07-20 14:05:00,68.68,68.68,68.46,68.49,22800.0,45.0327,45.0327,44.8885,44.9081,22800.0
2006-07-20 14:10:00,68.41,68.46,68.35,68.37,22000.0,44.8557,44.8885,44.8163,44.8294,22000.0
2006-07-20 14:15:00,68.36,68.37,68.35,68.36,51800.0,44.8229,44.8294,44.8163,44.8229,51800.0
2006-07-20 14:20:00,68.36,68.43,68.33,68.35,71200.0,44.8229,44.8688,44.8032,44.8163,71200.0
2006-07-20 14:25:00,68.35,68.42,68.26,68.39,49600.0,44.8163,44.8622,44.7573,44.8426,49600.0
2006-07-20 14:30:00,68.37,68.44,68.35,68.43,10700.0,44.8294,44.8753,44.8163,44.8688,10700.0
2006-07-20 14:35:00,68.44,68.45,68.3,68.39,49900.0,44.8753,44.8819,44.7836,44.8426,49900.0
2006-07-20 14:40:00,68.4,68.47,68.38,68.38,21800.0,44.8491,44.895,44.836,44.836,21800.0
2006-07-20 14:45:00,68.38,68.45,68.35,68.38,20700.0,44.836,44.8819,44.8163,44.836,20700.0
2006-07-20 14:50:00,68.38,68.45,68.35,68.37,16300.0,44.836,44.8819,44.8163,44.8294,16300.0
2006-07-20 14:55:00,68.36,68.43,68.35,68.35,22900.0,44.8229,44.8688,44.8163,44.8163,22900.0
2006-07-20 15:00:00,68.35,68.39,68.25,68.34,52600.0,44.8163,44.8426,44.7508,44.8098,52600.0
2006-07-20 15:05:00,68.35,68.4,68.34,68.39,16500.0,44.8163,44.8491,44.8098,44.8426,16500.0
2006-07-20 15:10:00,68.37,68.45,68.37,68.44,17700.0,44.8294,44.8819,44.8294,44.8753,17700.0
2006-07-20 15:15:00,68.44,68.47,68.42,68.47,18500.0,44.8753,44.895,44.8622,44.895,18500.0
2006-07-20 15:20:00,68.47,68.47,68.39,68.4,24700.0,44.895,44.895,44.8426,44.8491,24700.0
2006-07-20 15:25:00,68.41,68.45,68.37,68.39,17300.0,44.8557,44.8819,44.8294,44.8426,17300.0
2006-07-20 15:30:00,68.39,68.5,68.25,68.4,29700.0,44.8426,44.9147,44.7508,44.8491,29700.0
2006-07-20 15:35:00,68.4,68.4,68.33,68.35,16900.0,44.8491,44.8491,44.8032,44.8163,16900.0
2006-07-20 15:40:00,68.34,68.35,68.1,68.1,38500.0,44.8098,44.8163,44.6524,44.6524,38500.0
2006-07-20 15:45:00,68.1,68.29,68.04,68.23,33200.0,44.6524,44.777,44.6131,44.7377,33200.0
2006-07-20 15:50:00,68.22,68.22,68.04,68.05,32000.0,44.7311,44.7311,44.6131,44.6196,32000.0
2006-07-20 15:55:00,68.06,68.06,67.95,68.0,54400.0,44.6262,44.6262,44.5541,44.5868,54400.0
2006-07-21 09:30:00,68.0,68.0,67.51,67.64,244600.0,44.5868,44.5868,44.2656,44.3508,244600.0
2006-07-21 09:35:00,67.64,67.79,67.42,67.7,21100.0,44.3508,44.4491,44.2065,44.3901,21100.0
2006-07-21 09:40:00,67.8,67.99,67.68,67.9,7200.0,44.4557,44.5803,44.377,44.5213,7200.0
2006-07-21 09:45:00,67.92,67.92,67.66,67.66,18600.0,44.5344,44.5344,44.3639,44.3639,18600.0
2006-07-21 09:50:00,67.68,67.8,67.6,67.62,26100.0,44.377,44.4557,44.3246,44.3377,26100.0
2006-07-21 09:55:00,67.67,67.81,67.61,67.61,17400.0,44.3705,44.4623,44.3311,44.3311,17400.0
2006-07-21 10:00:00,67.6,67.88,67.6,67.67,30300.0,44.3246,44.5082,44.3246,44.3705,30300.0
2006-07-21 10:05:00,67.67,67.8,67.6,67.74,29100.0,44.3705,44.4557,44.3246,44.4164,29100.0
2006-07-21 10:10:00,67.73,67.75,67.43,67.47,26000.0,44.4098,44.4229,44.2131,44.2393,26000.0
2006-07-21 10:15:00,67.47,67.47,67.34,67.41,13000.0,44.2393,44.2393,44.1541,44.2,13000.0
2006-07-21 10:20:00,67.4,67.62,67.4,67.56,16500.0,44.1934,44.3377,44.1934,44.2983,16500.0
2006-07-21 10:25:00,67.56,67.56,67.4,67.41,8100.0,44.2983,44.2983,44.1934,44.2,8100.0
2006-07-21 10:30:00,67.39,67.46,67.39,67.44,21600.0,44.1869,44.2328,44.1869,44.2197,21600.0
2006-07-21 10:35:00,67.45,67.74,67.41,67.74,13400.0,44.2262,44.4164,44.2,44.4164,13400.0
2006-07-21 10:40:00,67.75,67.8,67.66,67.74,7100.0,44.4229,44.4557,44.3639,44.4164,7100.0
2006-07-21 10:45:00,67.78,67.93,67.75,67.93,69900.0,44.4426,44.5409,44.4229,44.5409,69900.0
2006-07-21 10:50:00,67.88,68.15,67.88,68.04,24900.0,44.5082,44.6852,44.5082,44.6131,24900.0
2006-07-21 10:55:00,68.07,68.07,67.93,67.95,58300.0,44.6327,44.6327,44.5409,44.5541,58300.0
2006-07-21 11:00:00,67.95,67.96,67.89,67.96,8700.0,44.5541,44.5606,44.5147,44.5606,8700.0
2006-07-21 11:05:00,67.98,68.02,67.96,67.96,7900.0,44.5737,44.6,44.5606,44.5606,7900.0
2006-07-21 11:10:00,67.94,67.94,67.77,67.78,8500.0,44.5475,44.5475,44.436,44.4426,8500.0
2006-07-21 11:15:00,67.77,67.85,67.73,67.83,5200.0,44.436,44.4885,44.4098,44.4754,5200.0
2006-07-21 11:20:00,67.84,67.96,67.75,67.77,11400.0,44.4819,44.5606,44.4229,44.436,11400.0
2006-07-21 11:25:00,67.77,67.79,67.69,67.69,5000.0,44.436,44.4491,44.3836,44.3836,5000.0
2006-07-21 11:30:00,67.67,67.75,67.67,67.7,8800.0,44.3705,44.4229,44.3705,44.3901,8800.0
2006-07-21 11:35:00,67.69,67.7,67.59,67.59,5700.0,44.3836,44.3901,44.318,44.318,5700.0
2006-07-21 11:40:00,67.55,67.55,67.46,67.51,6700.0,44.2918,44.2918,44.2328,44.2656,6700.0
2006-07-21 11:45:00,67.5,67.66,67.5,67.61,14100.0,44.259,44.3639,44.259,44.3311,14100.0
2006-07-21 11:50:00,67.61,67.82,67.59,67.76,8100.0,44.3311,44.4688,44.318,44.4295,8100.0
2006-07-21 11:55:00,67.79,67.86,67.75,67.85,14300.0,44.4491,44.495,44.4229,44.4885,14300.0
2006-07-21 12:00:00,67.85,67.85,67.66,67.66,18500.0,44.4885,44.4885,44.3639,44.3639,18500.0
2006-07-21 12:05:00,67.67,67.71,67.64,67.67,19300.0,44.3705,44.3967,44.3508,44.3705,19300.0
2006-07-21 12:10:00,67.61,67.61,67.5,67.52,15700.0,44.3311,44.3311,44.259,44.2721,15700.0
2006-07-21 12:15:00,67.52,67.57,67.5,67.56,22400.0,44.2721,44.3049,44.259,44.2983,22400.0
2006-07-21 12:20:00,67.52,67.6,67.47,67.6,22300.0,44.2721,44.3246,44.2393,44.3246,22300.0
2006-07-21 12:25:00,67.6,67.67,67.51,67.51,8000.0,44.3246,44.3705,44.2656,44.2656,8000.0
2006-07-21 12:30:00,67.51,67.73,67.5,67.62,11000.0,44.2656,44.4098,44.259,44.3377,11000.0
2006-07-21 12:35:00,67.62,67.62,67.43,67.48,19000.0,44.3377,44.3377,44.2131,44.2459,19000.0
2006-07-21 12:40:00,67.48,67.56,67.48,67.55,26500.0,44.2459,44.2983,44.2459,44.2918,26500.0
2006-07-21 12:45:00,67.57,67.62,67.52,67.54,10400.0,44.3049,44.3377,44.2721,44.2852,10400.0
2006-07-21 12:50:00,67.49,67.5,67.45,67.47,8100.0,44.2524,44.259,44.2262,44.2393,8100.0
2006-07-21 12:55:00,67.49,67.59,67.47,67.53,10900.0,44.2524,44.318,44.2393,44.2787,10900.0
2006-07-21 13:00:00,67.52,67.55,67.49,67.49,10000.0,44.2721,44.2918,44.2524,44.2524,10000.0
2006-07-21 13:05:00,67.48,67.62,67.47,67.55,12700.0,44.2459,44.3377,44.2393,44.2918,12700.0
2006-07-21 13:10:00,67.55,67.66,67.55,67.56,14800.0,44.2918,44.3639,44.2918,44.2983,14800.0
2006-07-21 13:15:00,67.55,67.67,67.52,67.6,14000.0,44.2918,44.3705,44.2721,44.3246,14000.0
2006-07-21 13:20:00,67.6,67.62,67.5,67.59,11100.0,44.3246,44.3377,44.259,44.318,11100.0
2006-07-21 13:25:00,67.6,67.62,67.49,67.5,6900.0,44.3246,44.3377,44.2524,44.259,6900.0
2006-07-21 13:30:00,67.5,67.57,67.47,67.57,5900.0,44.259,44.3049,44.2393,44.3049,5900.0
2006-07-21 13:35:00,67.59,67.61,67.54,67.55,7600.0,44.318,44.3311,44.2852,44.2918,7600.0
2006-07-21 13:40:00,67.55,67.62,67.46,67.46,13700.0,44.2918,44.3377,44.2328,44.2328,13700.0
2006-07-21 13:45:00,67.5,67.65,67.5,67.57,10000.0,44.259,44.3574,44.259,44.3049,10000.0
2006-07-21 13:50:00,67.6,67.6,67.46,67.52,11100.0,44.3246,44.3246,44.2328,44.2721,11100.0
2006-07-21 13:55:00,67.53,67.55,67.45,67.48,12200.0,44.2787,44.2918,44.2262,44.2459,12200.0
2006-07-21 14:00:00,67.45,67.46,67.35,67.42,12800.0,44.2262,44.2328,44.1606,44.2065,12800.0
2006-07-21 14:05:00,67.42,67.54,67.39,67.4,11200.0,44.2065,44.2852,44.1869,44.1934,11200.0
2006-07-21 14:10:00,67.4,67.43,67.36,67.39,8200.0,44.1934,44.2131,44.1672,44.1869,8200.0
2006-07-21 14:15:00,67.38,67.44,67.35,67.44,6800.0,44.1803,44.2197,44.1606,44.2197,6800.0
2006-07-21 14:20:00,67.44,67.45,67.27,67.28,12500.0,44.2197,44.2262,44.1082,44.1147,12500.0
2006-07-21 14:25:00,67.26,67.58,67.26,67.54,11400.0,44.1016,44.3115,44.1016,44.2852,11400.0
2006-07-21 14:30:00,67.52,67.52,67.38,67.41,8800.0,44.2721,44.2721,44.1803,44.2,8800.0
2006-07-21 14:35:00,67.43,67.44,67.4,67.43,9800.0,44.2131,44.2197,44.1934,44.2131,9800.0
2006-07-21 14:40:00,67.43,67.49,67.4,67.4,12000.0,44.2131,44.2524,44.1934,44.1934,12000.0
2006-07-21 14:45:00,67.39,67.42,67.33,67.34,12200.0,44.1869,44.2065,44.1475,44.1541,12200.0
2006-07-21 14:50:00,67.34,67.41,67.28,67.38,21000.0,44.1541,44.2,44.1147,44.1803,21000.0
2006-07-21 14:55:00,67.38,67.4,67.35,67.37,8900.0,44.1803,44.1934,44.1606,44.1738,8900.0
2006-07-21 15:00:00,67.38,67.39,67.26,67.36,14900.0,44.1803,44.1869,44.1016,44.1672,14900.0
2006-07-21 15:05:00,67.37,67.49,67.37,67.47,12200.0,44.1738,44.2524,44.1738,44.2393,12200.0
2006-07-21 15:10:00,67.49,67.6,67.38,67.6,25400.0,44.2524,44.3246,44.1803,44.3246,25400.0
2006-07-21 15:15:00,67.61,67.61,67.54,67.54,9900.0,44.3311,44.3311,44.2852,44.2852,9900.0
2006-07-21 15:20:00,67.54,67.54,67.48,67.5,9700.0,44.2852,44.2852,44.2459,44.259,9700.0
2006-07-21 15:25:00,67.47,67.52,67.47,67.5,10500.0,44.2393,44.2721,44.2393,44.259,10500.0
2006-07-21 15:30:00,67.48,67.51,67.39,67.45,16200.0,44.2459,44.2656,44.1869,44.2262,16200.0
2006-07-21 15:35:00,67.45,67.5,67.42,67.43,23900.0,44.2262,44.259,44.2065,44.2131,23900.0
2006-07-21 15:40:00,67.44,67.53,67.42,67.53,20700.0,44.2197,44.2787,44.2065,44.2787,20700.0
2006-07-21 15:45:00,67.53,67.56,67.46,67.47,22700.0,44.2787,44.2983,44.2328,44.2393,22700.0
2006-07-21 15:50:00,67.47,67.49,67.37,67.41,21100.0,44.2393,44.2524,44.1738,44.2,21100.0
2006-07-21 15:55:00,67.42,67.43,67.38,67.39,16500.0,44.2065,44.2131,44.1803,44.1869,16500.0
2006-07-24 09:30:00,67.38,67.56,67.38,67.56,32400.0,44.1803,44.2983,44.1803,44.2983,32400.0
2006-07-24 09:35:00,67.49,67.58,67.48,67.55,39200.0,44.2524,44.3115,44.2459,44.2918,39200.0
2006-07-24 09:40:00,67.5,67.84,67.5,67.76,13700.0,44.259,44.4819,44.259,44.4295,13700.0
2006-07-24 09:45:00,67.77,67.95,67.69,67.82,22100.0,44.436,44.5541,44.3836,44.4688,22100.0
2006-07-24 09:50:00,67.82,67.91,67.76,67.83,16200.0,44.4688,44.5278,44.4295,44.4754,16200.0
2006-07-24 09:55:00,67.82,68.0,67.8,67.86,16500.0,44.4688,44.5868,44.4557,44.495,16500.0
2006-07-24 10:00:00,67.84,67.95,67.64,67.68,20000.0,44.4819,44.5541,44.3508,44.377,20000.0
2006-07-24 10:05:00,67.66,67.76,67.61,67.63,31400.0,44.3639,44.4295,44.3311,44.3442,31400.0
2006-07-24 10:10:00,67.66,67.78,67.62,67.78,10900.0,44.3639,44.4426,44.3377,44.4426,10900.0
2006-07-24 10:15:00,67.78,67.78,67.61,67.69,20600.0,44.4426,44.4426,44.3311,44.3836,20600.0
2006-07-24 10:20:00,67.69,67.78,67.69,67.78,23200.0,44.3836,44.4426,44.3836,44.4426,23200.0
2006-07-24 10:25:00,67.78,67.9,67.68,67.88,35100.0,44.4426,44.5213,44.377,44.5082,35100.0
2006-07-24 10:30:00,67.88,67.98,67.88,67.97,17900.0,44.5082,44.5737,44.5082,44.5672,17900.0
2006-07-24 10:35:00,67.96,67.97,67.85,67.93,17200.0,44.5606,44.5672,44.4885,44.5409,17200.0
2006-07-24 10:40:00,67.93,67.99,67.84,67.9,30900.0,44.5409,44.5803,44.4819,44.5213,30900.0
2006-07-24 10:45:00,67.89,68.0,67.88,67.99,19000.0,44.5147,44.5868,44.5082,44.5803,19000.0
2006-07-24 10:50:00,67.98,68.06,67.9,68.03,23600.0,44.5737,44.6262,44.5213,44.6065,23600.0
2006-07-24 10:55:00,67.99,68.13,67.99,68.06,20800.0,44.5803,44.6721,44.5803,44.6262,20800.0
2006-07-24 11:00:00,68.06,68.13,67.99,67.99,16200.0,44.6262,44.6721,44.5803,44.5803,16200.0
2006-07-24 11:05:00,68.0,68.03,67.96,67.96,11100.0,44.5868,44.6065,44.5606,44.5606,11100.0
2006-07-24 11:10:00,67.97,68.0,67.88,67.98,22100.0,44.5672,44.5868,44.5082,44.5737,22100.0
2006-07-24 11:15:00,68.01,68.01,67.97,67.97,3200.0,44.5934,44.5934,44.5672,44.5672,3200.0
2006-07-24 11:20:00,67.97,67.97,67.9,67.91,4800.0,44.5672,44.5672,44.5213,44.5278,4800.0
2006-07-24 11:25:00,67.9,68.06,67.9,68.06,11200.0,44.5213,44.6262,44.5213,44.6262,11200.0
2006-07-24 11:30:00,68.07,68.17,68.04,68.08,32000.0,44.6327,44.6983,44.6131,44.6393,32000.0
2006-07-24 11:35:00,68.07,68.18,68.07,68.16,9000.0,44.6327,44.7049,44.6327,44.6918,9000.0
2006-07-24 11:40:00,68.14,68.18,68.1,68.14,11700.0,44.6786,44.7049,44.6524,44.6786,11700.0
2006-07-24 11:45:00,68.15,68.36,68.15,68.36,19200.0,44.6852,44.8229,44.6852,44.8229,19200.0
2006-07-24 11:50:00,68.37,68.37,68.22,68.22,6700.0,44.8294,44.8294,44.7311,44.7311,6700.0
2006-07-24 11:55:00,68.24,68.29,68.18,68.26,5000.0,44.7442,44.777,44.7049,44.7573,5000.0
2006-07-24 12:00:00,68.25,68.28,68.12,68.12,9900.0,44.7508,44.7704,44.6655,44.6655,9900.0
2006-07-24 12:05:00,68.11,68.11,67.99,68.03,11700.0,44.659,44.659,44.5803,44.6065,11700.0
2006-07-24 12:10:00,68.03,68.05,67.93,67.96,8800.0,44.6065,44.6196,44.5409,44.5606,8800.0
2006-07-24 12:15:00,68.01,68.01,67.96,68.0,2000.0,44.5934,44.5934,44.5606,44.5868,2000.0
2006-07-24 12:20:00,68.04,68.12,67.97,67.98,9300.0,44.6131,44.6655,44.5672,44.5737,9300.0
2006-07-24 12:25:00,67.98,67.98,67.93,67.95,6800.0,44.5737,44.5737,44.5409,44.5541,6800.0
2006-07-24 12:30:00,67.92,67.92,67.82,67.82,6000.0,44.5344,44.5344,44.4688,44.4688,6000.0
2006-07-24 12:35:00,67.85,67.9,67.82,67.9,7600.0,44.4885,44.5213,44.4688,44.5213,7600.0
2006-07-24 12:40:00,67.92,67.93,67.88,67.88,13800.0,44.5344,44.5409,44.5082,44.5082,13800.0
2006-07-24 12:45:00,67.89,67.9,67.84,67.84,4500.0,44.5147,44.5213,44.4819,44.4819,4500.0
2006-07-24 12:50:00,67.83,67.88,67.81,67.83,10400.0,44.4754,44.5082,44.4623,44.4754,10400.0
2006-07-24 12:55:00,67.82,67.83,67.78,67.81,6200.0,44.4688,44.4754,44.4426,44.4623,6200.0
2006-07-24 13:00:00,67.82,67.87,67.82,67.84,9900.0,44.4688,44.5016,44.4688,44.4819,9900.0
2006-07-24 13:05:00,67.83,67.87,67.81,67.83,11500.0,44.4754,44.5016,44.4623,44.4754,11500.0
2006-07-24 13:10:00,67.83,67.88,67.8,67.86,5800.0,44.4754,44.5082,44.4557,44.495,5800.0
2006-07-24 13:15:00,67.83,67.83,67.73,67.79,10700.0,44.4754,44.4754,44.4098,44.4491,10700.0
2006-07-24 13:20:00,67.8,67.81,67.76,67.76,2100.0,44.4557,44.4623,44.4295,44.4295,2100.0
2006-07-24 13:25:00,67.79,67.79,67.76,67.76,2200.0,44.4491,44.4491,44.4295,44.4295,2200.0
2006-07-24 13:30:00,67.76,67.77,67.63,67.7,18400.0,44.4295,44.436,44.3442,44.3901,18400.0
2006-07-24 13:35:00,67.7,67.76,67.69,67.76,6400.0,44.3901,44.4295,44.3836,44.4295,6400.0
2006-07-24 13:40:00,67.76,67.85,67.76,67.83,6700.0,44.4295,44.4885,44.4295,44.4754,6700.0
2006-07-24 13:45:00,67.82,67.83,67.8,67.82,4000.0,44.4688,44.4754,44.4557,44.4688,4000.0
2006-07-24 13:50:00,67.83,67.85,67.75,67.75,7200.0,44.4754,44.4885,44.4229,44.4229,7200.0
2006-07-24 13:55:00,67.77,67.77,67.62,67.62,8200.0,44.436,44.436,44.3377,44.3377,8200.0
2006-07-24 14:00:00,67.62,67.7,67.62,67.63,10900.0,44.3377,44.3901,44.3377,44.3442,10900.0
2006-07-24 14:05:00,67.63,67.63,67.57,67.59,12600.0,44.3442,44.3442,44.3049,44.318,12600.0
2006-07-24 14:10:00,67.58,67.59,67.48,67.49,21000.0,44.3115,44.318,44.2459,44.2524,21000.0
2006-07-24 14:15:00,67.49,67.58,67.48,67.55,13700.0,44.2524,44.3115,44.2459,44.2918,13700.0
2006-07-24 14:20:00,67.55,67.58,67.52,67.57,10900.0,44.2918,44.3115,44.2721,44.3049,10900.0
2006-07-24 14:25:00,67.57,67.6,67.51,67.51,16400.0,44.3049,44.3246,44.2656,44.2656,16400.0
2006-07-24 14:30:00,67.51,67.62,67.48,67.58,12800.0,44.2656,44.3377,44.2459,44.3115,12800.0
2006-07-24 14:35:00,67.53,67.66,67.53,67.62,8800.0,44.2787,44.3639,44.2787,44.3377,8800.0
2006-07-24 14:40:00,67.63,67.63,67.58,67.6,11000.0,44.3442,44.3442,44.3115,44.3246,11000.0
2006-07-24 14:45:00,67.6,67.66,67.6,67.66,9600.0,44.3246,44.3639,44.3246,44.3639,9600.0
2006-07-24 14:50:00,67.66,67.75,67.65,67.75,9400.0,44.3639,44.4229,44.3574,44.4229,9400.0
2006-07-24 14:55:00,67.75,67.83,67.72,67.82,9900.0,44.4229,44.4754,44.4033,44.4688,9900.0
2006-07-24 15:00:00,67.82,67.9,67.78,67.87,15500.0,44.4688,44.5213,44.4426,44.5016,15500.0
2006-07-24 15:05:00,67.86,67.9,67.79,67.87,12900.0,44.495,44.5213,44.4491,44.5016,12900.0
2006-07-24 15:10:00,67.87,68.0,67.86,67.95,12300.0,44.5016,44.5868,44.495,44.5541,12300.0
2006-07-24 15:15:00,67.93,67.95,67.89,67.91,8400.0,44.5409,44.5541,44.5147,44.5278,8400.0
2006-07-24 15:20:00,67.91,68.04,67.9,68.04,9400.0,44.5278,44.6131,44.5213,44.6131,9400.0
2006-07-24 15:25:00,68.02,68.03,67.92,67.95,13600.0,44.6,44.6065,44.5344,44.5541,13600.0
2006-07-24 15:30:00,67.94,68.0,67.94,67.98,12300.0,44.5475,44.5868,44.5475,44.5737,12300.0
2006-07-24 15:35:00,67.97,68.0,67.94,67.98,19900.0,44.5672,44.5868,44.5475,44.5737,19900.0
2006-07-24 15:40:00,68.0,68.1,67.98,68.06,30900.0,44.5868,44.6524,44.5737,44.6262,30900.0
2006-07-24 15:45:00,68.07,68.1,68.06,68.09,19600.0,44.6327,44.6524,44.6262,44.6459,19600.0
2006-07-24 15:50:00,68.11,68.11,68.07,68.08,16300.0,44.659,44.659,44.6327,44.6393,16300.0
2006-07-24 15:55:00,68.08,68.08,68.02,68.02,23600.0,44.6393,44.6393,44.6,44.6,23600.0
2006-07-25 09:30:00,67.5,67.8,67.5,67.79,44800.0,44.259,44.4557,44.259,44.4491,44800.0
2006-07-25 09:35:00,67.73,67.89,67.4,67.41,24300.0,44.4098,44.5147,44.1934,44.2,24300.0
2006-07-25 09:40:00,67.4,67.57,67.3,67.51,16100.0,44.1934,44.3049,44.1279,44.2656,16100.0
2006-07-25 09:45:00,67.43,67.51,67.18,67.41,27000.0,44.2131,44.2656,44.0492,44.2,27000.0
2006-07-25 09:50:00,67.45,67.55,67.11,67.52,20800.0,44.2262,44.2918,44.0033,44.2721,20800.0
2006-07-25 09:55:00,67.51,67.55,67.36,67.45,19200.0,44.2656,44.2918,44.1672,44.2262,19200.0
2006-07-25 10:00:00,67.41,67.6,67.31,67.53,20600.0,44.2,44.3246,44.1344,44.2787,20600.0
2006-07-25 10:05:00,67.52,67.6,67.25,67.49,43300.0,44.2721,44.3246,44.0951,44.2524,43300.0
2006-07-25 10:10:00,67.52,67.59,67.37,67.43,19000.0,44.2721,44.318,44.1738,44.2131,19000.0
2006-07-25 10:15:00,67.43,67.68,67.39,67.66,16400.0,44.2131,44.377,44.1869,44.3639,16400.0
2006-07-25 10:20:00,67.66,67.73,67.61,67.64,12600.0,44.3639,44.4098,44.3311,44.3508,12600.0
2006-07-25 10:25:00,67.63,67.63,67.52,67.6,14800.0,44.3442,44.3442,44.2721,44.3246,14800.0
2006-07-25 10:30:00,67.6,67.69,67.53,67.65,19400.0,44.3246,44.3836,44.2787,44.3574,19400.0
2006-07-25 10:35:00,67.65,67.66,67.38,67.5,28000.0,44.3574,44.3639,44.1803,44.259,28000.0
2006-07-25 10:40:00,67.52,67.55,67.39,67.49,15500.0,44.2721,44.2918,44.1869,44.2524,15500.0
2006-07-25 10:45:00,67.49,67.55,67.35,67.42,15600.0,44.2524,44.2918,44.1606,44.2065,15600.0
2006-07-25 10:50:00,67.42,67.45,67.37,67.39,11000.0,44.2065,44.2262,44.1738,44.1869,11000.0
2006-07-25 10:55:00,67.39,67.45,67.26,67.43,20000.0,44.1869,44.2262,44.1016,44.2131,20000.0
2006-07-25 11:00:00,67.42,67.53,67.3,67.38,70100.0,44.2065,44.2787,44.1279,44.1803,70100.0
2006-07-25 11:05:00,67.42,67.48,67.37,67.48,16200.0,44.2065,44.2459,44.1738,44.2459,16200.0
2006-07-25 11:10:00,67.5,67.67,67.45,67.67,79300.0,44.259,44.3705,44.2262,44.3705,79300.0
2006-07-25 11:15:00,67.65,67.68,67.47,67.49,14100.0,44.3574,44.377,44.2393,44.2524,14100.0
2006-07-25 11:20:00,67.5,67.73,67.49,67.71,6700.0,44.259,44.4098,44.2524,44.3967,6700.0
2006-07-25 11:25:00,67.71,67.85,67.68,67.82,10600.0,44.3967,44.4885,44.377,44.4688,10600.0
2006-07-25 11:30:00,67.85,67.86,67.75,67.85,9100.0,44.4885,44.495,44.4229,44.4885,9100.0
2006-07-25 11:35:00,67.84,67.96,67.84,67.93,11700.0,44.4819,44.5606,44.4819,44.5409,11700.0
2006-07-25 11:40:00,67.93,68.0,67.85,67.94,22600.0,44.5409,44.5868,44.4885,44.5475,22600.0
2006-07-25 11:45:00,67.9,67.95,67.9,67.9,7400.0,44.5213,44.5541,44.5213,44.5213,7400.0
2006-07-25 11:50:00,67.91,67.96,67.9,67.92,24000.0,44.5278,44.5606,44.5213,44.5344,24000.0
2006-07-25 11:55:00,67.95,68.03,67.95,67.98,19700.0,44.5541,44.6065,44.5541,44.5737,19700.0
2006-07-25 12:00:00,67.97,68.01,67.95,67.99,12800.0,44.5672,44.5934,44.5541,44.5803,12800.0
2006-07-25 12:05:00,68.0,68.07,67.98,68.07,8700.0,44.5868,44.6327,44.5737,44.6327,8700.0
2006-07-25 12:10:00,68.02,68.12,68.01,68.11,4900.0,44.6,44.6655,44.5934,44.659,4900.0
2006-07-25 12:15:00,68.09,68.19,68.08,68.19,5300.0,44.6459,44.7114,44.6393,44.7114,5300.0
2006-07-25 12:20:00,68.15,68.38,68.13,68.33,27400.0,44.6852,44.836,44.6721,44.8032,27400.0
2006-07-25 12:25:00,68.33,68.36,68.24,68.31,8700.0,44.8032,44.8229,44.7442,44.7901,8700.0
2006-07-25 12:30:00,68.28,68.39,68.27,68.36,9200.0,44.7704,44.8426,44.7639,44.8229,9200.0
2006-07-25 12:35:00,68.38,68.38,68.3,68.34,8200.0,44.836,44.836,44.7836,44.8098,8200.0
2006-07-25 12:40:00,68.32,68.32,68.25,68.32,4800.0,44.7967,44.7967,44.7508,44.7967,4800.0
2006-07-25 12:45:00,68.32,68.32,68.27,68.27,5600.0,44.7967,44.7967,44.7639,44.7639,5600.0
2006-07-25 12:50:00,68.31,68.31,68.22,68.28,6500.0,44.7901,44.7901,44.7311,44.7704,6500.0
2006-07-25 12:55:00,68.29,68.35,68.29,68.35,7700.0,44.777,44.8163,44.777,44.8163,7700.0
2006-07-25 13:00:00,68.35,68.4,68.34,68.39,10100.0,44.8163,44.8491,44.8098,44.8426,10100.0
2006-07-25 13:05:00,68.39,68.41,68.35,68.41,12800.0,44.8426,44.8557,44.8163,44.8557,12800.0
2006-07-25 13:10:00,68.43,68.62,68.43,68.62,15200.0,44.8688,44.9934,44.8688,44.9934,15200.0
2006-07-25 13:15:00,68.6,68.6,68.53,68.56,26800.0,44.9803,44.9803,44.9344,44.954,26800.0
2006-07-25 13:20:00,68.53,68.6,68.53,68.55,12500.0,44.9344,44.9803,44.9344,44.9475,12500.0
2006-07-25 13:25:00,68.54,68.59,68.53,68.55,10400.0,44.9409,44.9737,44.9344,44.9475,10400.0
2006-07-25 13:30:00,68.55,68.59,68.45,68.45,10500.0,44.9475,44.9737,44.8819,44.8819,10500.0
2006-07-25 13:35:00,68.43,68.5,68.4,68.47,11300.0,44.8688,44.9147,44.8491,44.895,11300.0
2006-07-25 13:40:00,68.46,68.46,68.4,68.41,10700.0,44.8885,44.8885,44.8491,44.8557,10700.0
2006-07-25 13:45:00,68.41,68.44,68.41,68.43,7300.0,44.8557,44.8753,44.8557,44.8688,7300.0
2006-07-25 13:50:00,68.43,68.47,68.43,68.47,7900.0,44.8688,44.895,44.8688,44.895,7900.0
2006-07-25 13:55:00,68.47,68.52,68.47,68.51,18300.0,44.895,44.9278,44.895,44.9212,18300.0
2006-07-25 14:00:00,68.5,68.55,68.5,68.54,15800.0,44.9147,44.9475,44.9147,44.9409,15800.0
2006-07-25 14:05:00,68.55,68.69,68.54,68.61,54900.0,44.9475,45.0393,44.9409,44.9868,54900.0
2006-07-25 14:10:00,68.62,68.65,68.5,68.53,13200.0,44.9934,45.013,44.9147,44.9344,13200.0
2006-07-25 14:15:00,68.53,68.55,68.5,68.53,14000.0,44.9344,44.9475,44.9147,44.9344,14000.0
2006-07-25 14:20:00,68.53,68.65,68.52,68.63,14900.0,44.9344,45.013,44.9278,44.9999,14900.0
2006-07-25 14:25:00,68.63,68.64,68.6,68.63,13500.0,44.9999,45.0065,44.9803,44.9999,13500.0
2006-07-25 14:30:00,68.58,68.63,68.52,68.63,56700.0,44.9671,44.9999,44.9278,44.9999,56700.0
2006-07-25 14:35:00,68.62,68.68,68.59,68.66,16000.0,44.9934,45.0327,44.9737,45.0196,16000.0
2006-07-25 14:40:00,68.66,68.66,68.56,68.62,17400.0,45.0196,45.0196,44.954,44.9934,17400.0
2006-07-25 14:45:00,68.62,68.85,68.62,68.74,29800.0,44.9934,45.1442,44.9934,45.0721,29800.0
2006-07-25 14:50:00,68.75,68.87,68.73,68.82,18500.0,45.0786,45.1573,45.0655,45.1245,18500.0
2006-07-25 14:55:00,68.85,68.86,68.7,68.71,17300.0,45.1442,45.1507,45.0458,45.0524,17300.0
2006-07-25 15:00:00,68.72,68.98,68.72,68.98,17600.0,45.0589,45.2294,45.0589,45.2294,17600.0
2006-07-25 15:05:00,68.98,69.01,68.9,68.96,20200.0,45.2294,45.2491,45.177,45.2163,20200.0
2006-07-25 15:10:00,68.97,69.01,68.93,69.01,19500.0,45.2229,45.2491,45.1966,45.2491,19500.0
2006-07-25 15:15:00,69.0,69.25,69.0,69.23,19100.0,45.2425,45.4065,45.2425,45.3933,19100.0
2006-07-25 15:20:00,69.26,69.31,69.2,69.25,30700.0,45.413,45.4458,45.3737,45.4065,30700.0
2006-07-25 15:25:00,69.25,69.26,69.22,69.25,31400.0,45.4065,45.413,45.3868,45.4065,31400.0
2006-07-25 15:30:00,69.26,69.42,69.26,69.42,61300.0,45.413,45.5179,45.413,45.5179,61300.0
2006-07-25 15:35:00,69.42,69.46,69.38,69.44,28900.0,45.5179,45.5442,45.4917,45.531,28900.0
2006-07-25 15:40:00,69.44,69.53,69.44,69.5,22600.0,45.531,45.59,45.531,45.5704,22600.0
2006-07-25 15:45:00,69.5,69.55,69.45,69.5,43800.0,45.5704,45.6032,45.5376,45.5704,43800.0
2006-07-25 15:50:00,69.47,69.5,69.41,69.42,34100.0,45.5507,45.5704,45.5114,45.5179,34100.0
2006-07-25 15:55:00,69.42,69.42,69.38,69.39,29100.0,45.5179,45.5179,45.4917,45.4983,29100.0
2006-07-26 09:30:00,69.38,69.38,68.83,68.99,25800.0,45.4917,45.4917,45.1311,45.236,25800.0
2006-07-26 09:35:00,68.98,69.1,68.85,68.98,40700.0,45.2294,45.3081,45.1442,45.2294,40700.0
2006-07-26 09:40:00,68.98,69.25,68.95,69.14,34200.0,45.2294,45.4065,45.2097,45.3343,34200.0
2006-07-26 09:45:00,69.12,69.24,68.92,68.94,39700.0,45.3212,45.3999,45.1901,45.2032,39700.0
2006-07-26 09:50:00,68.9,69.15,68.9,69.01,32900.0,45.177,45.3409,45.177,45.2491,32900.0
2006-07-26 09:55:00,69.01,69.01,68.76,68.76,21800.0,45.2491,45.2491,45.0852,45.0852,21800.0
2006-07-26 10:00:00,68.77,68.77,68.59,68.67,17600.0,45.0917,45.0917,44.9737,45.0262,17600.0
2006-07-26 10:05:00,68.66,68.75,68.61,68.62,6400.0,45.0196,45.0786,44.9868,44.9934,6400.0
2006-07-26 10:10:00,68.61,68.67,68.61,68.66,8200.0,44.9868,45.0262,44.9868,45.0196,8200.0
2006-07-26 10:15:00,68.66,68.66,68.55,68.56,7800.0,45.0196,45.0196,44.9475,44.954,7800.0
2006-07-26 10:20:00,68.57,68.58,68.54,68.55,3700.0,44.9606,44.9671,44.9409,44.9475,3700.0
2006-07-26 10:25:00,68.55,68.56,68.27,68.4,26400.0,44.9475,44.954,44.7639,44.8491,26400.0
2006-07-26 10:30:00,68.39,68.39,68.19,68.22,19400.0,44.8426,44.8426,44.7114,44.7311,19400.0
2006-07-26 10:35:00,68.22,68.22,68.1,68.15,32000.0,44.7311,44.7311,44.6524,44.6852,32000.0
2006-07-26 10:40:00,68.15,68.23,68.13,68.19,29500.0,44.6852,44.7377,44.6721,44.7114,29500.0
2006-07-26 10:45:00,68.15,68.15,68.0,68.01,16900.0,44.6852,44.6852,44.5868,44.5934,16900.0
2006-07-26 10:50:00,68.02,68.15,68.01,68.05,19400.0,44.6,44.6852,44.5934,44.6196,19400.0
2006-07-26 10:55:00,68.04,68.1,67.99,68.1,20200.0,44.6131,44.6524,44.5803,44.6524,20200.0
2006-07-26 11:00:00,68.11,68.23,68.11,68.18,28600.0,44.659,44.7377,44.659,44.7049,28600.0
2006-07-26 11:05:00,68.17,68.3,68.17,68.3,10800.0,44.6983,44.7836,44.6983,44.7836,10800.0
2006-07-26 11:10:00,68.42,68.42,68.29,68.37,22100.0,44.8622,44.8622,44.777,44.8294,22100.0
2006-07-26 11:15:00,68.39,68.51,68.35,68.48,9500.0,44.8426,44.9212,44.8163,44.9016,9500.0
2006-07-26 11:20:00,68.46,68.46,68.35,68.36,6100.0,44.8885,44.8885,44.8163,44.8229,6100.0
2006-07-26 11:25:00,68.36,68.37,68.29,68.3,7200.0,44.8229,44.8294,44.777,44.7836,7200.0
2006-07-26 11:30:00,68.32,68.37,68.31,68.33,6500.0,44.7967,44.8294,44.7901,44.8032,6500.0
2006-07-26 11:35:00,68.35,68.37,68.25,68.28,7900.0,44.8163,44.8294,44.7508,44.7704,7900.0
2006-07-26 11:40:00,68.26,68.26,68.21,68.21,5000.0,44.7573,44.7573,44.7245,44.7245,5000.0
2006-07-26 11:45:00,68.23,68.29,68.22,68.24,6700.0,44.7377,44.777,44.7311,44.7442,6700.0
2006-07-26 11:50:00,68.26,68.26,68.16,68.17,9500.0,44.7573,44.7573,44.6918,44.6983,9500.0
2006-07-26 11:55:00,68.15,68.18,68.13,68.17,3300.0,44.6852,44.7049,44.6721,44.6983,3300.0
2006-07-26 12:00:00,68.18,68.24,68.17,68.23,6700.0,44.7049,44.7442,44.6983,44.7377,6700.0
2006-07-26 12:05:00,68.24,68.35,68.21,68.34,7600.0,44.7442,44.8163,44.7245,44.8098,7600.0
2006-07-26 12:10:00,68.33,68.42,68.26,68.42,16400.0,44.8032,44.8622,44.7573,44.8622,16400.0
2006-07-26 12:15:00,68.41,68.41,68.29,68.3,10500.0,44.8557,44.8557,44.777,44.7836,10500.0
2006-07-26 12:20:00,68.29,68.31,68.24,68.24,4300.0,44.777,44.7901,44.7442,44.7442,4300.0
2006-07-26 12:25:00,68.25,68.26,68.24,68.26,4100.0,44.7508,44.7573,44.7442,44.7573,4100.0
2006-07-26 12:30:00,68.26,68.29,68.23,68.29,6200.0,44.7573,44.777,44.7377,44.777,6200.0
2006-07-26 12:35:00,68.28,68.28,68.16,68.22,7500.0,44.7704,44.7704,44.6918,44.7311,7500.0
2006-07-26 12:40:00,68.23,68.28,68.22,68.22,7900.0,44.7377,44.7704,44.7311,44.7311,7900.0
2006-07-26 12:45:00,68.22,68.26,68.18,68.21,6600.0,44.7311,44.7573,44.7049,44.7245,6600.0
2006-07-26 12:50:00,68.22,68.27,68.22,68.23,3900.0,44.7311,44.7639,44.7311,44.7377,3900.0
2006-07-26 12:55:00,68.25,68.27,68.23,68.26,3000.0,44.7508,44.7639,44.7377,44.7573,3000.0
2006-07-26 13:00:00,68.26,68.31,68.26,68.28,5800.0,44.7573,44.7901,44.7573,44.7704,5800.0
2006-07-26 13:05:00,68.27,68.3,68.24,68.28,7300.0,44.7639,44.7836,44.7442,44.7704,7300.0
2006-07-26 13:10:00,68.27,68.3,68.26,68.29,3600.0,44.7639,44.7836,44.7573,44.777,3600.0
2006-07-26 13:15:00,68.3,68.3,68.21,68.26,8500.0,44.7836,44.7836,44.7245,44.7573,8500.0
2006-07-26 13:20:00,68.25,68.27,68.24,68.25,2200.0,44.7508,44.7639,44.7442,44.7508,2200.0
2006-07-26 13:25:00,68.25,68.26,68.15,68.17,6300.0,44.7508,44.7573,44.6852,44.6983,6300.0
2006-07-26 13:30:00,68.18,68.2,68.14,68.2,5500.0,44.7049,44.718,44.6786,44.718,5500.0
2006-07-26 13:35:00,68.19,68.21,68.17,68.18,8000.0,44.7114,44.7245,44.6983,44.7049,8000.0
2006-07-26 13:40:00,68.18,68.21,68.18,68.21,8200.0,44.7049,44.7245,44.7049,44.7245,8200.0
2006-07-26 13:45:00,68.21,68.23,68.0,68.23,40700.0,44.7245,44.7377,44.5868,44.7377,40700.0
2006-07-26 13:50:00,68.25,68.3,68.22,68.22,14200.0,44.7508,44.7836,44.7311,44.7311,14200.0
2006-07-26 13:55:00,68.2,68.23,68.16,68.23,9400.0,44.718,44.7377,44.6918,44.7377,9400.0
2006-07-26 14:00:00,68.23,68.24,68.11,68.13,25400.0,44.7377,44.7442,44.659,44.6721,25400.0
2006-07-26 14:05:00,68.14,68.18,68.02,68.18,19300.0,44.6786,44.7049,44.6,44.7049,19300.0
2006-07-26 14:10:00,68.18,68.29,68.17,68.27,11900.0,44.7049,44.777,44.6983,44.7639,11900.0
2006-07-26 14:15:00,68.25,68.37,68.25,68.29,18900.0,44.7508,44.8294,44.7508,44.777,18900.0
2006-07-26 14:20:00,68.28,68.4,68.28,68.34,12100.0,44.7704,44.8491,44.7704,44.8098,12100.0
2006-07-26 14:25:00,68.33,68.34,68.22,68.24,10600.0,44.8032,44.8098,44.7311,44.7442,10600.0
2006-07-26 14:30:00,68.26,68.3,68.25,68.27,22800.0,44.7573,44.7836,44.7508,44.7639,22800.0
2006-07-26 14:35:00,68.26,68.34,68.21,68.22,30800.0,44.7573,44.8098,44.7245,44.7311,30800.0
2006-07-26 14:40:00,68.22,68.26,68.17,68.21,42700.0,44.7311,44.7573,44.6983,44.7245,42700.0
2006-07-26 14:45:00,68.21,68.21,68.1,68.1,30100.0,44.7245,44.7245,44.6524,44.6524,30100.0
2006-07-26 14:50:00,68.11,68.28,68.11,68.26,55300.0,44.659,44.7704,44.659,44.7573,55300.0
2006-07-26 14:55:00,68.25,68.3,68.18,68.18,12000.0,44.7508,44.7836,44.7049,44.7049,12000.0
2006-07-26 15:00:00,68.17,68.2,68.15,68.16,23400.0,44.6983,44.718,44.6852,44.6918,23400.0
2006-07-26 15:05:00,68.16,68.17,68.05,68.07,17600.0,44.6918,44.6983,44.6196,44.6327,17600.0
2006-07-26 15:10:00,68.07,68.07,67.92,67.96,22100.0,44.6327,44.6327,44.5344,44.5606,22100.0
2006-07-26 15:15:00,67.97,68.06,67.93,68.02,11800.0,44.5672,44.6262,44.5409,44.6,11800.0
2006-07-26 15:20:00,68.03,68.06,68.01,68.02,9800.0,44.6065,44.6262,44.5934,44.6,9800.0
2006-07-26 15:25:00,68.03,68.12,68.02,68.08,9200.0,44.6065,44.6655,44.6,44.6393,9200.0
2006-07-26 15:30:00,68.08,68.14,68.08,68.11,8900.0,44.6393,44.6786,44.6393,44.659,8900.0
2006-07-26 15:35:00,68.12,68.2,68.11,68.14,14300.0,44.6655,44.718,44.659,44.6786,14300.0
2006-07-26 15:40:00,68.15,68.17,68.04,68.06,33300.0,44.6852,44.6983,44.6131,44.6262,33300.0
2006-07-26 15:45:00,68.07,68.14,68.05,68.11,27100.0,44.6327,44.6786,44.6196,44.659,27100.0
2006-07-26 15:50:00,68.1,68.1,68.04,68.04,25400.0,44.6524,44.6524,44.6131,44.6131,25400.0
2006-07-26 15:55:00,68.05,68.05,68.0,68.01,36200.0,44.6196,44.6196,44.5868,44.5934,36200.0
2006-07-27 09:30:00,68.02,68.2,68.02,68.2,41200.0,44.6,44.718,44.6,44.718,41200.0
2006-07-27 09:35:00,68.35,68.5,68.12,68.5,28700.0,44.8163,44.9147,44.6655,44.9147,28700.0
2006-07-27 09:40:00,68.51,68.53,68.3,68.37,30900.0,44.9212,44.9344,44.7836,44.8294,30900.0
2006-07-27 09:45:00,68.4,68.42,68.25,68.25,24600.0,44.8491,44.8622,44.7508,44.7508,24600.0
2006-07-27 09:50:00,68.22,68.48,68.11,68.13,18100.0,44.7311,44.9016,44.659,44.6721,18100.0
2006-07-27 09:55:00,68.13,68.47,68.13,68.44,14800.0,44.6721,44.895,44.6721,44.8753,14800.0
2006-07-27 10:00:00,68.47,68.63,68.39,68.49,30200.0,44.895,44.9999,44.8426,44.9081,30200.0
2006-07-27 10:05:00,68.49,68.8,68.49,68.73,22200.0,44.9081,45.1114,44.9081,45.0655,22200.0
2006-07-27 10:10:00,68.73,68.73,68.51,68.54,16000.0,45.0655,45.0655,44.9212,44.9409,16000.0
2006-07-27 10:15:00,68.57,68.68,68.57,68.65,21200.0,44.9606,45.0327,44.9606,45.013,21200.0
2006-07-27 10:20:00,68.65,68.67,68.59,68.61,12900.0,45.013,45.0262,44.9737,44.9868,12900.0
2006-07-27 10:25:00,68.6,68.67,68.53,68.55,17600.0,44.9803,45.0262,44.9344,44.9475,17600.0
2006-07-27 10:30:00,68.59,68.64,68.55,68.62,18800.0,44.9737,45.0065,44.9475,44.9934,18800.0
2006-07-27 10:35:00,68.61,68.62,68.42,68.48,17700.0,44.9868,44.9934,44.8622,44.9016,17700.0
2006-07-27 10:40:00,68.47,68.59,68.3,68.34,16700.0,44.895,44.9737,44.7836,44.8098,16700.0
2006-07-27 10:45:00,68.33,68.56,68.33,68.46,21700.0,44.8032,44.954,44.8032,44.8885,21700.0
2006-07-27 10:50:00,68.49,68.49,68.29,68.4,19500.0,44.9081,44.9081,44.777,44.8491,19500.0
2006-07-27 10:55:00,68.4,68.43,68.27,68.3,25400.0,44.8491,44.8688,44.7639,44.7836,25400.0
2006-07-27 11:00:00,68.34,68.56,68.33,68.47,19200.0,44.8098,44.954,44.8032,44.895,19200.0
2006-07-27 11:05:00,68.42,68.54,68.37,68.51,48700.0,44.8622,44.9409,44.8294,44.9212,48700.0
2006-07-27 11:10:00,68.53,68.56,68.3,68.52,22200.0,44.9344,44.954,44.7836,44.9278,22200.0
2006-07-27 11:15:00,68.53,68.6,68.46,68.46,12000.0,44.9344,44.9803,44.8885,44.8885,12000.0
2006-07-27 11:20:00,68.47,68.54,68.46,68.52,12700.0,44.895,44.9409,44.8885,44.9278,12700.0
2006-07-27 11:25:00,68.52,68.56,68.45,68.5,10600.0,44.9278,44.954,44.8819,44.9147,10600.0
2006-07-27 11:30:00,68.48,68.53,68.45,68.45,12800.0,44.9016,44.9344,44.8819,44.8819,12800.0
2006-07-27 11:35:00,68.46,68.49,68.37,68.43,19200.0,44.8885,44.9081,44.8294,44.8688,19200.0
2006-07-27 11:40:00,68.47,68.54,68.4,68.5,15300.0,44.895,44.9409,44.8491,44.9147,15300.0
2006-07-27 11:45:00,68.53,68.62,68.48,68.56,11000.0,44.9344,44.9934,44.9016,44.954,11000.0
2006-07-27 11:50:00,68.52,68.62,68.52,68.54,12100.0,44.9278,44.9934,44.9278,44.9409,12100.0
2006-07-27 11:55:00,68.54,68.63,68.53,68.59,12600.0,44.9409,44.9999,44.9344,44.9737,12600.0
2006-07-27 12:00:00,68.59,68.68,68.59,68.65,20200.0,44.9737,45.0327,44.9737,45.013,20200.0
2006-07-27 12:05:00,68.65,68.76,68.64,68.76,26000.0,45.013,45.0852,45.0065,45.0852,26000.0
2006-07-27 12:10:00,68.76,68.76,68.69,68.72,10200.0,45.0852,45.0852,45.0393,45.0589,10200.0
2006-07-27 12:15:00,68.69,68.77,68.69,68.75,21300.0,45.0393,45.0917,45.0393,45.0786,21300.0
2006-07-27 12:20:00,68.75,68.8,68.71,68.76,11200.0,45.0786,45.1114,45.0524,45.0852,11200.0
2006-07-27 12:25:00,68.81,68.82,68.64,68.73,13900.0,45.118,45.1245,45.0065,45.0655,13900.0
2006-07-27 12:30:00,68.73,68.74,68.63,68.65,9500.0,45.0655,45.0721,44.9999,45.013,9500.0
2006-07-27 12:35:00,68.66,68.7,68.6,68.67,8900.0,45.0196,45.0458,44.9803,45.0262,8900.0
2006-07-27 12:40:00,68.67,68.67,68.53,68.57,14700.0,45.0262,45.0262,44.9344,44.9606,14700.0
2006-07-27 12:45:00,68.57,68.59,68.52,68.57,5300.0,44.9606,44.9737,44.9278,44.9606,5300.0
2006-07-27 12:50:00,68.58,68.66,68.53,68.53,12600.0,44.9671,45.0196,44.9344,44.9344,12600.0
2006-07-27 12:55:00,68.55,68.55,68.5,68.51,4900.0,44.9475,44.9475,44.9147,44.9212,4900.0
2006-07-27 13:00:00,68.51,68.54,68.48,68.5,8700.0,44.9212,44.9409,44.9016,44.9147,8700.0
2006-07-27 13:05:00,68.52,68.52,68.4,68.4,12100.0,44.9278,44.9278,44.8491,44.8491,12100.0
2006-07-27 13:10:00,68.42,68.43,68.24,68.25,21000.0,44.8622,44.8688,44.7442,44.7508,21000.0
2006-07-27 13:15:00,68.25,68.25,68.18,68.21,32200.0,44.7508,44.7508,44.7049,44.7245,32200.0
2006-07-27 13:20:00,68.21,68.25,68.19,68.19,6900.0,44.7245,44.7508,44.7114,44.7114,6900.0
2006-07-27 13:25:00,68.17,68.2,68.1,68.1,8800.0,44.6983,44.718,44.6524,44.6524,8800.0
2006-07-27 13:30:00,68.13,68.13,68.0,68.0,28600.0,44.6721,44.6721,44.5868,44.5868,28600.0
2006-07-27 13:35:00,67.99,67.99,67.89,67.9,8700.0,44.5803,44.5803,44.5147,44.5213,8700.0
2006-07-27 13:40:00,67.9,67.91,67.81,67.86,10600.0,44.5213,44.5278,44.4623,44.495,10600.0
2006-07-27 13:45:00,67.86,67.87,67.75,67.83,10600.0,44.495,44.5016,44.4229,44.4754,10600.0
2006-07-27 13:50:00,67.83,67.97,67.83,67.95,12600.0,44.4754,44.5672,44.4754,44.5541,12600.0
2006-07-27 13:55:00,67.95,68.0,67.86,67.88,24300.0,44.5541,44.5868,44.495,44.5082,24300.0
2006-07-27 14:00:00,67.89,67.91,67.75,67.75,10200.0,44.5147,44.5278,44.4229,44.4229,10200.0
2006-07-27 14:05:00,67.75,67.83,67.74,67.82,12800.0,44.4229,44.4754,44.4164,44.4688,12800.0
2006-07-27 14:10:00,67.81,67.9,67.79,67.9,11100.0,44.4623,44.5213,44.4491,44.5213,11100.0
2006-07-27 14:15:00,67.88,67.95,67.86,67.95,16400.0,44.5082,44.5541,44.495,44.5541,16400.0
2006-07-27 14:20:00,67.97,67.97,67.89,67.94,6300.0,44.5672,44.5672,44.5147,44.5475,6300.0
2006-07-27 14:25:00,67.95,68.03,67.89,67.99,17100.0,44.5541,44.6065,44.5147,44.5803,17100.0
2006-07-27 14:30:00,68.03,68.19,68.03,68.17,21000.0,44.6065,44.7114,44.6065,44.6983,21000.0
2006-07-27 14:35:00,68.17,68.17,68.07,68.12,14400.0,44.6983,44.6983,44.6327,44.6655,14400.0
2006-07-27 14:40:00,68.17,68.17,68.1,68.11,10300.0,44.6983,44.6983,44.6524,44.659,10300.0
2006-07-27 14:45:00,68.11,68.15,68.04,68.15,8900.0,44.659,44.6852,44.6131,44.6852,8900.0
2006-07-27 14:50:00,68.14,68.17,68.1,68.1,10200.0,44.6786,44.6983,44.6524,44.6524,10200.0
2006-07-27 14:55:00,68.15,68.24,68.14,68.24,8100.0,44.6852,44.7442,44.6786,44.7442,8100.0
2006-07-27 15:00:00,68.21,68.34,68.15,68.15,13800.0,44.7245,44.8098,44.6852,44.6852,13800.0
2006-07-27 15:05:00,68.15,68.19,68.11,68.11,13200.0,44.6852,44.7114,44.659,44.659,13200.0
2006-07-27 15:10:00,68.16,68.2,68.07,68.11,13400.0,44.6918,44.718,44.6327,44.659,13400.0
2006-07-27 15:15:00,68.09,68.14,68.02,68.1,14700.0,44.6459,44.6786,44.6,44.6524,14700.0
2006-07-27 15:20:00,68.1,68.1,68.0,68.03,10700.0,44.6524,44.6524,44.5868,44.6065,10700.0
2006-07-27 15:25:00,67.99,68.05,67.99,68.05,7000.0,44.5803,44.6196,44.5803,44.6196,7000.0
2006-07-27 15:30:00,68.06,68.1,68.0,68.1,19500.0,44.6262,44.6524,44.5868,44.6524,19500.0
2006-07-27 15:35:00,68.1,68.19,68.09,68.1,16300.0,44.6524,44.7114,44.6459,44.6524,16300.0
2006-07-27 15:40:00,68.07,68.1,68.06,68.07,14300.0,44.6327,44.6524,44.6262,44.6327,14300.0
2006-07-27 15:45:00,68.08,68.09,68.0,68.04,15900.0,44.6393,44.6459,44.5868,44.6131,15900.0
2006-07-27 15:50:00,68.04,68.13,68.04,68.1,27500.0,44.6131,44.6721,44.6131,44.6524,27500.0
2006-07-27 15:55:00,68.12,68.14,68.03,68.11,22400.0,44.6655,44.6786,44.6065,44.659,22400.0
2006-07-28 09:30:00,67.0,67.88,67.0,67.52,85200.0,43.9312,44.5082,43.9312,44.2721,85200.0
2006-07-28 09:35:00,67.4,67.51,67.25,67.25,34300.0,44.1934,44.2656,44.0951,44.0951,34300.0
2006-07-28 09:40:00,67.26,67.27,67.05,67.14,48200.0,44.1016,44.1082,43.9639,44.023,48200.0
2006-07-28 09:45:00,67.17,67.18,66.88,66.9,74900.0,44.0426,44.0492,43.8525,43.8656,74900.0
2006-07-28 09:50:00,66.88,67.29,66.88,67.27,45400.0,43.8525,44.1213,43.8525,44.1082,45400.0
2006-07-28 09:55:00,67.27,67.5,67.27,67.33,16000.0,44.1082,44.259,44.1082,44.1475,16000.0
2006-07-28 10:00:00,67.26,67.52,67.26,67.37,33500.0,44.1016,44.2721,44.1016,44.1738,33500.0
2006-07-28 10:05:00,67.47,67.5,67.03,67.04,23800.0,44.2393,44.259,43.9508,43.9574,23800.0
2006-07-28 10:10:00,67.03,67.05,66.85,66.87,22400.0,43.9508,43.9639,43.8328,43.8459,22400.0
2006-07-28 10:15:00,66.88,66.93,66.84,66.91,18300.0,43.8525,43.8853,43.8262,43.8721,18300.0
2006-07-28 10:20:00,66.91,66.91,66.66,66.7,22100.0,43.8721,43.8721,43.7082,43.7344,22100.0
2006-07-28 10:25:00,66.69,66.72,66.55,66.56,23400.0,43.7279,43.7476,43.6361,43.6427,23400.0
2006-07-28 10:30:00,66.55,66.59,66.51,66.51,32300.0,43.6361,43.6623,43.6099,43.6099,32300.0
2006-07-28 10:35:00,66.56,66.59,66.55,66.58,26800.0,43.6427,43.6623,43.6361,43.6558,26800.0
2006-07-28 10:40:00,66.58,66.7,66.57,66.67,34700.0,43.6558,43.7344,43.6492,43.7148,34700.0
2006-07-28 10:45:00,66.68,66.83,66.68,66.83,23700.0,43.7213,43.8197,43.7213,43.8197,23700.0
2006-07-28 10:50:00,66.83,66.95,66.8,66.82,22100.0,43.8197,43.8984,43.8,43.8131,22100.0
2006-07-28 10:55:00,66.78,66.81,66.67,66.69,16000.0,43.7869,43.8066,43.7148,43.7279,16000.0
2006-07-28 11:00:00,66.7,66.8,66.69,66.79,44600.0,43.7344,43.8,43.7279,43.7935,44600.0
2006-07-28 11:05:00,66.8,66.85,66.78,66.84,41600.0,43.8,43.8328,43.7869,43.8262,41600.0
2006-07-28 11:10:00,66.83,66.86,66.81,66.85,20300.0,43.8197,43.8394,43.8066,43.8328,20300.0
2006-07-28 11:15:00,66.86,67.06,66.86,66.99,21200.0,43.8394,43.9705,43.8394,43.9246,21200.0
2006-07-28 11:20:00,67.0,67.01,66.87,67.0,18000.0,43.9312,43.9377,43.8459,43.9312,18000.0
2006-07-28 11:25:00,67.01,67.14,66.98,66.99,14200.0,43.9377,44.023,43.918,43.9246,14200.0
2006-07-28 11:30:00,66.99,67.04,66.94,66.96,10900.0,43.9246,43.9574,43.8918,43.9049,10900.0
2006-07-28 11:35:00,66.97,66.98,66.91,66.91,4900.0,43.9115,43.918,43.8721,43.8721,4900.0
2006-07-28 11:40:00,66.92,66.94,66.88,66.92,14300.0,43.8787,43.8918,43.8525,43.8787,14300.0
2006-07-28 11:45:00,66.93,67.0,66.93,66.97,8900.0,43.8853,43.9312,43.8853,43.9115,8900.0
2006-07-28 11:50:00,66.97,67.03,66.97,67.02,13900.0,43.9115,43.9508,43.9115,43.9443,13900.0
2006-07-28 11:55:00,67.02,67.05,67.01,67.03,7300.0,43.9443,43.9639,43.9377,43.9508,7300.0
2006-07-28 12:00:00,67.03,67.05,66.96,67.03,10200.0,43.9508,43.9639,43.9049,43.9508,10200.0
2006-07-28 12:05:00,67.03,67.11,67.03,67.08,8000.0,43.9508,44.0033,43.9508,43.9836,8000.0
2006-07-28 12:10:00,67.11,67.14,67.07,67.07,6700.0,44.0033,44.023,43.9771,43.9771,6700.0
2006-07-28 12:15:00,67.08,67.08,67.05,67.07,7300.0,43.9836,43.9836,43.9639,43.9771,7300.0
2006-07-28 12:20:00,67.07,67.09,67.03,67.07,8400.0,43.9771,43.9902,43.9508,43.9771,8400.0
2006-07-28 12:25:00,67.07,67.11,67.07,67.07,8300.0,43.9771,44.0033,43.9771,43.9771,8300.0
2006-07-28 12:30:00,67.08,67.11,67.03,67.08,10100.0,43.9836,44.0033,43.9508,43.9836,10100.0
2006-07-28 12:35:00,67.07,67.08,67.03,67.05,13900.0,43.9771,43.9836,43.9508,43.9639,13900.0
2006-07-28 12:40:00,67.06,67.09,67.0,67.05,30300.0,43.9705,43.9902,43.9312,43.9639,30300.0
2006-07-28 12:45:00,67.04,67.05,67.0,67.0,15000.0,43.9574,43.9639,43.9312,43.9312,15000.0
2006-07-28 12:50:00,67.01,67.04,67.0,67.01,45600.0,43.9377,43.9574,43.9312,43.9377,45600.0
2006-07-28 12:55:00,67.02,67.04,67.0,67.03,17900.0,43.9443,43.9574,43.9312,43.9508,17900.0
2006-07-28 13:00:00,67.01,67.02,66.93,66.95,11000.0,43.9377,43.9443,43.8853,43.8984,11000.0
2006-07-28 13:05:00,66.95,66.96,66.92,66.96,14000.0,43.8984,43.9049,43.8787,43.9049,14000.0
2006-07-28 13:10:00,66.95,66.95,66.85,66.87,21600.0,43.8984,43.8984,43.8328,43.8459,21600.0
2006-07-28 13:15:00,66.85,66.97,66.85,66.92,19200.0,43.8328,43.9115,43.8328,43.8787,19200.0
2006-07-28 13:20:00,66.93,66.97,66.87,66.92,9600.0,43.8853,43.9115,43.8459,43.8787,9600.0
2006-07-28 13:25:00,66.9,66.92,66.87,66.92,6700.0,43.8656,43.8787,43.8459,43.8787,6700.0
2006-07-28 13:30:00,66.92,66.93,66.9,66.93,6700.0,43.8787,43.8853,43.8656,43.8853,6700.0
2006-07-28 13:35:00,66.92,66.92,66.86,66.89,8300.0,43.8787,43.8787,43.8394,43.859,8300.0
2006-07-28 13:40:00,66.89,66.91,66.85,66.87,14700.0,43.859,43.8721,43.8328,43.8459,14700.0
2006-07-28 13:45:00,66.88,67.01,66.88,66.97,13600.0,43.8525,43.9377,43.8525,43.9115,13600.0
2006-07-28 13:50:00,66.94,67.1,66.94,67.02,13300.0,43.8918,43.9967,43.8918,43.9443,13300.0
2006-07-28 13:55:00,67.1,67.15,67.1,67.13,22000.0,43.9967,44.0295,43.9967,44.0164,22000.0
2006-07-28 14:00:00,67.14,67.17,67.11,67.15,13000.0,44.023,44.0426,44.0033,44.0295,13000.0
2006-07-28 14:05:00,67.15,67.2,67.11,67.13,40600.0,44.0295,44.0623,44.0033,44.0164,40600.0
2006-07-28 14:10:00,67.13,67.19,67.07,67.16,25000.0,44.0164,44.0557,43.9771,44.0361,25000.0
2006-07-28 14:15:00,67.16,67.26,67.13,67.23,28600.0,44.0361,44.1016,44.0164,44.082,28600.0
2006-07-28 14:20:00,67.24,67.29,67.21,67.27,9900.0,44.0885,44.1213,44.0689,44.1082,9900.0
2006-07-28 14:25:00,67.26,67.3,67.16,67.3,20200.0,44.1016,44.1279,44.0361,44.1279,20200.0
2006-07-28 14:30:00,67.28,67.29,67.16,67.22,19100.0,44.1147,44.1213,44.0361,44.0754,19100.0
2006-07-28 14:35:00,67.22,67.31,67.22,67.3,13000.0,44.0754,44.1344,44.0754,44.1279,13000.0
2006-07-28 14:40:00,67.31,67.39,67.28,67.37,14800.0,44.1344,44.1869,44.1147,44.1738,14800.0
2006-07-28 14:45:00,67.37,67.38,67.3,67.35,11300.0,44.1738,44.1803,44.1279,44.1606,11300.0
2006-07-28 14:50:00,67.35,67.44,67.33,67.44,17300.0,44.1606,44.2197,44.1475,44.2197,17300.0
2006-07-28 14:55:00,67.47,67.47,67.38,67.42,21800.0,44.2393,44.2393,44.1803,44.2065,21800.0
2006-07-28 15:00:00,67.42,67.47,67.35,67.35,18100.0,44.2065,44.2393,44.1606,44.1606,18100.0
2006-07-28 15:05:00,67.36,67.36,67.19,67.2,17600.0,44.1672,44.1672,44.0557,44.0623,17600.0
2006-07-28 15:10:00,67.21,67.22,67.16,67.17,15700.0,44.0689,44.0754,44.0361,44.0426,15700.0
2006-07-28 15:15:00,67.17,67.17,67.13,67.15,14700.0,44.0426,44.0426,44.0164,44.0295,14700.0
2006-07-28 15:20:00,67.15,67.17,67.12,67.13,26700.0,44.0295,44.0426,44.0098,44.0164,26700.0
2006-07-28 15:25:00,67.13,67.18,67.13,67.16,18300.0,44.0164,44.0492,44.0164,44.0361,18300.0
2006-07-28 15:30:00,67.18,67.32,67.17,67.32,26500.0,44.0492,44.141,44.0426,44.141,26500.0
2006-07-28 15:35:00,67.28,67.3,67.19,67.24,20900.0,44.1147,44.1279,44.0557,44.0885,20900.0
2006-07-28 15:40:00,67.24,67.33,67.22,67.28,34200.0,44.0885,44.1475,44.0754,44.1147,34200.0
2006-07-28 15:45:00,67.28,67.39,67.27,67.35,28000.0,44.1147,44.1869,44.1082,44.1606,28000.0
2006-07-28 15:50:00,67.35,67.37,67.11,67.21,38100.0,44.1606,44.1738,44.0033,44.0689,38100.0
2006-07-28 15:55:00,67.26,67.32,67.2,67.21,34900.0,44.1016,44.141,44.0623,44.0689,34900.0
2006-07-31 09:30:00,67.41,67.44,66.63,66.63,38900.0,44.2,44.2197,43.6886,43.6886,38900.0
2006-07-31 09:35:00,66.63,66.92,66.63,66.78,22100.0,43.6886,43.8787,43.6886,43.7869,22100.0
2006-07-31 09:40:00,66.79,66.84,66.68,66.82,28900.0,43.7935,43.8262,43.7213,43.8131,28900.0
2006-07-31 09:45:00,66.84,66.9,66.78,66.82,30200.0,43.8262,43.8656,43.7869,43.8131,30200.0
2006-07-31 09:50:00,66.8,67.0,66.75,67.0,25900.0,43.8,43.9312,43.7672,43.9312,25900.0
2006-07-31 09:55:00,67.0,67.18,66.92,67.13,37500.0,43.9312,44.0492,43.8787,44.0164,37500.0
2006-07-31 10:00:00,67.14,67.14,66.84,67.0,42500.0,44.023,44.023,43.8262,43.9312,42500.0
2006-07-31 10:05:00,67.01,67.28,67.01,67.09,20300.0,43.9377,44.1147,43.9377,43.9902,20300.0
2006-07-31 10:10:00,67.05,67.1,67.0,67.01,14100.0,43.9639,43.9967,43.9312,43.9377,14100.0
2006-07-31 10:15:00,67.01,67.02,66.85,66.85,44800.0,43.9377,43.9443,43.8328,43.8328,44800.0
2006-07-31 10:20:00,66.85,67.07,66.79,67.05,16700.0,43.8328,43.9771,43.7935,43.9639,16700.0
2006-07-31 10:25:00,67.05,67.11,67.0,67.02,20100.0,43.9639,44.0033,43.9312,43.9443,20100.0
2006-07-31 10:30:00,67.01,67.06,66.93,67.06,17400.0,43.9377,43.9705,43.8853,43.9705,17400.0
2006-07-31 10:35:00,67.06,67.07,66.94,67.03,15000.0,43.9705,43.9771,43.8918,43.9508,15000.0
2006-07-31 10:40:00,67.05,67.05,66.94,66.99,36500.0,43.9639,43.9639,43.8918,43.9246,36500.0
2006-07-31 10:45:00,66.99,67.07,66.99,67.02,9700.0,43.9246,43.9771,43.9246,43.9443,9700.0
2006-07-31 10:50:00,66.98,67.05,66.98,67.03,8500.0,43.918,43.9639,43.918,43.9508,8500.0
2006-07-31 10:55:00,67.04,67.11,66.96,67.0,14700.0,43.9574,44.0033,43.9049,43.9312,14700.0
2006-07-31 11:00:00,67.0,67.08,66.98,67.02,13500.0,43.9312,43.9836,43.918,43.9443,13500.0
2006-07-31 11:05:00,67.03,67.09,66.99,67.03,7300.0,43.9508,43.9902,43.9246,43.9508,7300.0
2006-07-31 11:10:00,67.03,67.04,66.98,67.04,19700.0,43.9508,43.9574,43.918,43.9574,19700.0
2006-07-31 11:15:00,67.06,67.11,67.01,67.05,6300.0,43.9705,44.0033,43.9377,43.9639,6300.0
2006-07-31 11:20:00,67.05,67.08,66.99,67.05,15400.0,43.9639,43.9836,43.9246,43.9639,15400.0
2006-07-31 11:25:00,67.0,67.05,66.98,67.02,9100.0,43.9312,43.9639,43.918,43.9443,9100.0
2006-07-31 11:30:00,67.02,67.08,67.02,67.05,11900.0,43.9443,43.9836,43.9443,43.9639,11900.0
2006-07-31 11:35:00,67.05,67.06,67.01,67.01,5600.0,43.9639,43.9705,43.9377,43.9377,5600.0
2006-07-31 11:40:00,67.01,67.05,66.91,66.95,27200.0,43.9377,43.9639,43.8721,43.8984,27200.0
2006-07-31 11:45:00,67.0,67.0,66.93,67.0,4800.0,43.9312,43.9312,43.8853,43.9312,4800.0
2006-07-31 11:50:00,66.98,66.98,66.87,66.91,5600.0,43.918,43.918,43.8459,43.8721,5600.0
2006-07-31 11:55:00,66.92,66.98,66.92,66.97,8000.0,43.8787,43.918,43.8787,43.9115,8000.0
2006-07-31 12:00:00,66.94,67.0,66.93,67.0,6400.0,43.8918,43.9312,43.8853,43.9312,6400.0
2006-07-31 12:05:00,66.97,66.97,66.92,66.97,4400.0,43.9115,43.9115,43.8787,43.9115,4400.0
2006-07-31 12:10:00,66.97,67.03,66.96,67.02,3800.0,43.9115,43.9508,43.9049,43.9443,3800.0
2006-07-31 12:15:00,67.01,67.04,66.99,67.01,4400.0,43.9377,43.9574,43.9246,43.9377,4400.0
2006-07-31 12:20:00,67.01,67.03,66.99,67.0,7500.0,43.9377,43.9508,43.9246,43.9312,7500.0
2006-07-31 12:25:00,67.0,67.1,67.0,67.1,9500.0,43.9312,43.9967,43.9312,43.9967,9500.0
2006-07-31 12:30:00,67.1,67.1,67.01,67.01,14900.0,43.9967,43.9967,43.9377,43.9377,14900.0
2006-07-31 12:35:00,67.05,67.05,66.91,66.96,12900.0,43.9639,43.9639,43.8721,43.9049,12900.0
2006-07-31 12:40:00,66.96,67.01,66.92,67.01,13300.0,43.9049,43.9377,43.8787,43.9377,13300.0
2006-07-31 12:45:00,67.0,67.07,66.99,67.04,6400.0,43.9312,43.9771,43.9246,43.9574,6400.0
2006-07-31 12:50:00,67.07,67.16,66.94,67.02,24100.0,43.9771,44.0361,43.8918,43.9443,24100.0
2006-07-31 12:55:00,67.05,67.05,66.88,66.91,10600.0,43.9639,43.9639,43.8525,43.8721,10600.0
2006-07-31 13:00:00,66.92,66.98,66.9,66.96,10300.0,43.8787,43.918,43.8656,43.9049,10300.0
2006-07-31 13:05:00,66.95,66.99,66.91,66.99,7400.0,43.8984,43.9246,43.8721,43.9246,7400.0
2006-07-31 13:10:00,67.0,67.0,66.88,66.91,9200.0,43.9312,43.9312,43.8525,43.8721,9200.0
2006-07-31 13:15:00,66.92,66.99,66.92,66.98,5500.0,43.8787,43.9246,43.8787,43.918,5500.0
2006-07-31 13:20:00,66.98,66.99,66.94,66.96,10300.0,43.918,43.9246,43.8918,43.9049,10300.0
2006-07-31 13:25:00,66.97,67.01,66.94,66.99,7100.0,43.9115,43.9377,43.8918,43.9246,7100.0
2006-07-31 13:30:00,66.96,67.02,66.95,67.0,12900.0,43.9049,43.9443,43.8984,43.9312,12900.0
2006-07-31 13:35:00,67.01,67.08,67.01,67.08,10300.0,43.9377,43.9836,43.9377,43.9836,10300.0
2006-07-31 13:40:00,67.06,67.13,67.03,67.12,11300.0,43.9705,44.0164,43.9508,44.0098,11300.0
2006-07-31 13:45:00,67.12,67.17,67.12,67.15,6000.0,44.0098,44.0426,44.0098,44.0295,6000.0
2006-07-31 13:50:00,67.15,67.17,67.07,67.12,5800.0,44.0295,44.0426,43.9771,44.0098,5800.0
2006-07-31 13:55:00,67.11,67.15,67.1,67.11,8600.0,44.0033,44.0295,43.9967,44.0033,8600.0
2006-07-31 14:00:00,67.12,67.14,67.05,67.06,7700.0,44.0098,44.023,43.9639,43.9705,7700.0
2006-07-31 14:05:00,67.05,67.15,67.03,67.09,11500.0,43.9639,44.0295,43.9508,43.9902,11500.0
2006-07-31 14:10:00,67.08,67.1,67.06,67.1,8100.0,43.9836,43.9967,43.9705,43.9967,8100.0
2006-07-31 14:15:00,67.1,67.12,67.08,67.09,7800.0,43.9967,44.0098,43.9836,43.9902,7800.0
2006-07-31 14:20:00,67.08,67.11,67.07,67.09,8500.0,43.9836,44.0033,43.9771,43.9902,8500.0
2006-07-31 14:25:00,67.1,67.12,67.06,67.1,15400.0,43.9967,44.0098,43.9705,43.9967,15400.0
2006-07-31 14:30:00,67.12,67.13,67.07,67.07,17000.0,44.0098,44.0164,43.9771,43.9771,17000.0
2006-07-31 14:35:00,67.07,67.08,67.02,67.03,9100.0,43.9771,43.9836,43.9443,43.9508,9100.0
2006-07-31 14:40:00,67.03,67.04,66.96,66.96,13700.0,43.9508,43.9574,43.9049,43.9049,13700.0
2006-07-31 14:45:00,66.96,67.05,66.95,67.02,14600.0,43.9049,43.9639,43.8984,43.9443,14600.0
2006-07-31 14:50:00,67.04,67.08,67.01,67.01,6300.0,43.9574,43.9836,43.9377,43.9377,6300.0
2006-07-31 14:55:00,67.01,67.05,67.0,67.0,9700.0,43.9377,43.9639,43.9312,43.9312,9700.0
2006-07-31 15:00:00,67.02,67.04,66.98,67.04,11700.0,43.9443,43.9574,43.918,43.9574,11700.0
2006-07-31 15:05:00,67.04,67.04,66.99,66.99,5600.0,43.9574,43.9574,43.9246,43.9246,5600.0
2006-07-31 15:10:00,67.01,67.03,66.98,66.99,19600.0,43.9377,43.9508,43.918,43.9246,19600.0
2006-07-31 15:15:00,66.99,67.08,66.99,67.06,13600.0,43.9246,43.9836,43.9246,43.9705,13600.0
2006-07-31 15:20:00,67.06,67.14,67.0,67.0,22200.0,43.9705,44.023,43.9312,43.9312,22200.0
2006-07-31 15:25:00,67.0,67.05,66.99,67.04,11500.0,43.9312,43.9639,43.9246,43.9574,11500.0
2006-07-31 15:30:00,67.04,67.11,67.04,67.06,14700.0,43.9574,44.0033,43.9574,43.9705,14700.0
2006-07-31 15:35:00,67.06,67.1,67.03,67.06,18900.0,43.9705,43.9967,43.9508,43.9705,18900.0
2006-07-31 15:40:00,67.07,67.11,67.01,67.01,27800.0,43.9771,44.0033,43.9377,43.9377,27800.0
2006-07-31 15:45:00,67.01,67.02,66.96,66.97,24300.0,43.9377,43.9443,43.9049,43.9115,24300.0
2006-07-31 15:50:00,66.98,67.08,66.98,67.08,30300.0,43.918,43.9836,43.918,43.9836,30300.0
2006-07-31 15:55:00,67.08,67.14,67.0,67.02,49900.0,43.9836,44.023,43.9312,43.9443,49900.0
2006-08-01 09:30:00,67.0,67.01,66.94,66.97,14800.0,43.9312,43.9377,43.8918,43.9115,14800.0
2006-08-01 09:35:00,66.97,67.14,66.88,66.9,11400.0,43.9115,44.023,43.8525,43.8656,11400.0
2006-08-01 09:40:00,66.88,66.88,66.71,66.75,7400.0,43.8525,43.8525,43.741,43.7672,7400.0
2006-08-01 09:45:00,66.77,66.77,66.61,66.62,10500.0,43.7803,43.7803,43.6754,43.682,10500.0
2006-08-01 09:50:00,66.6,66.78,66.6,66.68,13500.0,43.6689,43.7869,43.6689,43.7213,13500.0
2006-08-01 09:55:00,66.68,66.84,66.68,66.81,7600.0,43.7213,43.8262,43.7213,43.8066,7600.0
2006-08-01 10:00:00,66.86,66.86,66.54,66.59,13800.0,43.8394,43.8394,43.6295,43.6623,13800.0
2006-08-01 10:05:00,66.55,66.63,66.53,66.59,13200.0,43.6361,43.6886,43.623,43.6623,13200.0
2006-08-01 10:10:00,66.56,66.56,66.43,66.47,18000.0,43.6427,43.6427,43.5574,43.5836,18000.0
2006-08-01 10:15:00,66.47,66.6,66.44,66.6,21800.0,43.5836,43.6689,43.564,43.6689,21800.0
2006-08-01 10:20:00,66.57,66.62,66.57,66.61,7400.0,43.6492,43.682,43.6492,43.6754,7400.0
2006-08-01 10:25:00,66.61,66.79,66.6,66.72,14200.0,43.6754,43.7935,43.6689,43.7476,14200.0
2006-08-01 10:30:00,66.75,66.89,66.72,66.87,18000.0,43.7672,43.859,43.7476,43.8459,18000.0
2006-08-01 10:35:00,66.85,66.88,66.6,66.6,21600.0,43.8328,43.8525,43.6689,43.6689,21600.0
2006-08-01 10:40:00,66.6,66.73,66.55,66.73,23200.0,43.6689,43.7541,43.6361,43.7541,23200.0
2006-08-01 10:45:00,66.69,66.73,66.68,66.72,7000.0,43.7279,43.7541,43.7213,43.7476,7000.0
2006-08-01 10:50:00,66.71,66.71,66.64,66.65,7100.0,43.741,43.741,43.6951,43.7017,7100.0
2006-08-01 10:55:00,66.65,66.75,66.64,66.71,23900.0,43.7017,43.7672,43.6951,43.741,23900.0
2006-08-01 11:00:00,66.72,66.73,66.62,66.66,14400.0,43.7476,43.7541,43.682,43.7082,14400.0
2006-08-01 11:05:00,66.66,66.8,66.65,66.77,14200.0,43.7082,43.8,43.7017,43.7803,14200.0
2006-08-01 11:10:00,66.77,66.79,66.75,66.76,10300.0,43.7803,43.7935,43.7672,43.7738,10300.0
2006-08-01 11:15:00,66.76,66.85,66.76,66.83,10200.0,43.7738,43.8328,43.7738,43.8197,10200.0
2006-08-01 11:20:00,66.83,66.83,66.71,66.71,14600.0,43.8197,43.8197,43.741,43.741,14600.0
2006-08-01 11:25:00,66.74,66.83,66.74,66.8,9400.0,43.7607,43.8197,43.7607,43.8,9400.0
2006-08-01 11:30:00,66.78,66.82,66.74,66.74,9600.0,43.7869,43.8131,43.7607,43.7607,9600.0
2006-08-01 11:35:00,66.73,66.77,66.72,66.77,5200.0,43.7541,43.7803,43.7476,43.7803,5200.0
2006-08-01 11:40:00,66.76,66.87,66.75,66.85,32100.0,43.7738,43.8459,43.7672,43.8328,32100.0
2006-08-01 11:45:00,66.85,66.85,66.78,66.78,9900.0,43.8328,43.8328,43.7869,43.7869,9900.0
2006-08-01 11:50:00,66.77,66.78,66.73,66.73,15300.0,43.7803,43.7869,43.7541,43.7541,15300.0
2006-08-01 11:55:00,66.73,66.78,66.72,66.77,10000.0,43.7541,43.7869,43.7476,43.7803,10000.0
2006-08-01 12:00:00,66.77,66.81,66.75,66.76,8900.0,43.7803,43.8066,43.7672,43.7738,8900.0
2006-08-01 12:05:00,66.76,66.77,66.72,66.75,13500.0,43.7738,43.7803,43.7476,43.7672,13500.0
2006-08-01 12:10:00,66.75,66.87,66.75,66.84,19700.0,43.7672,43.8459,43.7672,43.8262,19700.0
2006-08-01 12:15:00,66.85,67.0,66.85,66.98,17000.0,43.8328,43.9312,43.8328,43.918,17000.0
2006-08-01 12:20:00,66.96,66.98,66.92,66.98,13000.0,43.9049,43.918,43.8787,43.918,13000.0
2006-08-01 12:25:00,66.97,66.99,66.97,66.98,7400.0,43.9115,43.9246,43.9115,43.918,7400.0
2006-08-01 12:30:00,66.98,66.98,66.93,66.94,9500.0,43.918,43.918,43.8853,43.8918,9500.0
2006-08-01 12:35:00,66.94,66.99,66.91,66.99,18500.0,43.8918,43.9246,43.8721,43.9246,18500.0
2006-08-01 12:40:00,66.99,67.0,66.96,66.98,6400.0,43.9246,43.9312,43.9049,43.918,6400.0
2006-08-01 12:45:00,66.98,66.99,66.94,66.96,6200.0,43.918,43.9246,43.8918,43.9049,6200.0
2006-08-01 12:50:00,66.96,67.01,66.96,67.01,10100.0,43.9049,43.9377,43.9049,43.9377,10100.0
2006-08-01 12:55:00,67.0,67.07,67.0,67.04,4800.0,43.9312,43.9771,43.9312,43.9574,4800.0
2006-08-01 13:00:00,67.05,67.06,66.94,66.94,13600.0,43.9639,43.9705,43.8918,43.8918,13600.0
2006-08-01 13:05:00,66.91,66.92,66.89,66.9,5900.0,43.8721,43.8787,43.859,43.8656,5900.0
2006-08-01 13:10:00,66.85,66.87,66.84,66.85,5900.0,43.8328,43.8459,43.8262,43.8328,5900.0
2006-08-01 13:15:00,66.86,66.88,66.79,66.79,7200.0,43.8394,43.8525,43.7935,43.7935,7200.0
2006-08-01 13:20:00,66.8,66.8,66.7,66.7,7400.0,43.8,43.8,43.7344,43.7344,7400.0
2006-08-01 13:25:00,66.71,66.73,66.66,66.66,8100.0,43.741,43.7541,43.7082,43.7082,8100.0
2006-08-01 13:30:00,66.66,66.66,66.58,66.58,8100.0,43.7082,43.7082,43.6558,43.6558,8100.0
2006-08-01 13:35:00,66.59,66.68,66.58,66.68,6300.0,43.6623,43.7213,43.6558,43.7213,6300.0
2006-08-01 13:40:00,66.68,66.72,66.68,66.69,5400.0,43.7213,43.7476,43.7213,43.7279,5400.0
2006-08-01 13:45:00,66.68,66.8,66.68,66.78,11300.0,43.7213,43.8,43.7213,43.7869,11300.0
2006-08-01 13:50:00,66.79,66.83,66.75,66.76,6400.0,43.7935,43.8197,43.7672,43.7738,6400.0
2006-08-01 13:55:00,66.75,66.76,66.67,66.76,13200.0,43.7672,43.7738,43.7148,43.7738,13200.0
2006-08-01 14:00:00,66.75,66.85,66.66,66.66,14300.0,43.7672,43.8328,43.7082,43.7082,14300.0
2006-08-01 14:05:00,66.66,66.69,66.64,66.64,8100.0,43.7082,43.7279,43.6951,43.6951,8100.0
2006-08-01 14:10:00,66.62,66.66,66.62,66.63,10100.0,43.682,43.7082,43.682,43.6886,10100.0
2006-08-01 14:15:00,66.64,66.75,66.63,66.75,20300.0,43.6951,43.7672,43.6886,43.7672,20300.0
2006-08-01 14:20:00,66.75,66.75,66.67,66.68,11200.0,43.7672,43.7672,43.7148,43.7213,11200.0
2006-08-01 14:25:00,66.68,66.75,66.64,66.73,14100.0,43.7213,43.7672,43.6951,43.7541,14100.0
2006-08-01 14:30:00,66.72,66.73,66.69,66.71,10200.0,43.7476,43.7541,43.7279,43.741,10200.0
2006-08-01 14:35:00,66.72,66.72,66.64,66.68,7500.0,43.7476,43.7476,43.6951,43.7213,7500.0
2006-08-01 14:40:00,66.67,66.71,66.61,66.67,14400.0,43.7148,43.741,43.6754,43.7148,14400.0
2006-08-01 14:45:00,66.67,66.74,66.62,66.64,20600.0,43.7148,43.7607,43.682,43.6951,20600.0
2006-08-01 14:50:00,66.63,66.75,66.62,66.67,15800.0,43.6886,43.7672,43.682,43.7148,15800.0
2006-08-01 14:55:00,66.69,66.74,66.67,66.69,16200.0,43.7279,43.7607,43.7148,43.7279,16200.0
2006-08-01 15:00:00,66.68,66.76,66.67,66.76,12600.0,43.7213,43.7738,43.7148,43.7738,12600.0
2006-08-01 15:05:00,66.75,66.76,66.65,66.72,13100.0,43.7672,43.7738,43.7017,43.7476,13100.0
2006-08-01 15:10:00,66.71,66.74,66.68,66.73,6100.0,43.741,43.7607,43.7213,43.7541,6100.0
2006-08-01 15:15:00,66.74,66.75,66.7,66.71,9400.0,43.7607,43.7672,43.7344,43.741,9400.0
2006-08-01 15:20:00,66.72,66.81,66.72,66.77,10900.0,43.7476,43.8066,43.7476,43.7803,10900.0
2006-08-01 15:25:00,66.76,66.8,66.72,66.78,16900.0,43.7738,43.8,43.7476,43.7869,16900.0
2006-08-01 15:30:00,66.77,66.86,66.74,66.86,16300.0,43.7803,43.8394,43.7607,43.8394,16300.0
2006-08-01 15:35:00,66.84,66.94,66.84,66.93,11400.0,43.8262,43.8918,43.8262,43.8853,11400.0
2006-08-01 15:40:00,66.93,66.97,66.91,66.96,16800.0,43.8853,43.9115,43.8721,43.9049,16800.0
2006-08-01 15:45:00,66.96,67.1,66.96,67.1,19000.0,43.9049,43.9967,43.9049,43.9967,19000.0
2006-08-01 15:50:00,67.1,67.11,66.95,66.95,24700.0,43.9967,44.0033,43.8984,43.8984,24700.0
2006-08-01 15:55:00,66.95,66.97,66.87,66.95,31000.0,43.8984,43.9115,43.8459,43.8984,31000.0
2006-08-02 09:30:00,66.95,66.96,66.89,66.9,17800.0,43.8984,43.9049,43.859,43.8656,17800.0
2006-08-02 09:35:00,66.87,66.88,66.67,66.79,12600.0,43.8459,43.8525,43.7148,43.7935,12600.0
2006-08-02 09:40:00,66.85,66.95,66.76,66.86,14900.0,43.8328,43.8984,43.7738,43.8394,14900.0
2006-08-02 09:45:00,66.89,66.97,66.73,66.77,26500.0,43.859,43.9115,43.7541,43.7803,26500.0
2006-08-02 09:50:00,66.8,66.95,66.7,66.84,15800.0,43.8,43.8984,43.7344,43.8262,15800.0
2006-08-02 09:55:00,66.85,66.95,66.84,66.85,6600.0,43.8328,43.8984,43.8262,43.8328,6600.0
2006-08-02 10:00:00,66.83,66.97,66.83,66.86,12400.0,43.8197,43.9115,43.8197,43.8394,12400.0
2006-08-02 10:05:00,66.87,66.95,66.83,66.84,5300.0,43.8459,43.8984,43.8197,43.8262,5300.0
2006-08-02 10:10:00,66.83,66.86,66.71,66.75,9300.0,43.8197,43.8394,43.741,43.7672,9300.0
2006-08-02 10:15:00,66.75,66.84,66.71,66.78,13800.0,43.7672,43.8262,43.741,43.7869,13800.0
2006-08-02 10:20:00,66.78,66.85,66.75,66.8,8300.0,43.7869,43.8328,43.7672,43.8,8300.0
2006-08-02 10:25:00,66.8,66.86,66.75,66.8,8700.0,43.8,43.8394,43.7672,43.8,8700.0
2006-08-02 10:30:00,66.79,66.84,66.71,66.79,11200.0,43.7935,43.8262,43.741,43.7935,11200.0
2006-08-02 10:35:00,66.83,66.83,66.75,66.75,8500.0,43.8197,43.8197,43.7672,43.7672,8500.0
2006-08-02 10:40:00,66.76,66.83,66.71,66.73,6800.0,43.7738,43.8197,43.741,43.7541,6800.0
2006-08-02 10:45:00,66.72,66.72,66.59,66.64,11900.0,43.7476,43.7476,43.6623,43.6951,11900.0
2006-08-02 10:50:00,66.6,66.72,66.5,66.66,15700.0,43.6689,43.7476,43.6033,43.7082,15700.0
2006-08-02 10:55:00,66.65,66.68,66.61,66.64,4800.0,43.7017,43.7213,43.6754,43.6951,4800.0
2006-08-02 11:00:00,66.63,66.76,66.63,66.68,6900.0,43.6886,43.7738,43.6886,43.7213,6900.0
2006-08-02 11:05:00,66.7,66.82,66.69,66.71,9700.0,43.7344,43.8131,43.7279,43.741,9700.0
2006-08-02 11:10:00,66.75,66.93,66.75,66.91,15200.0,43.7672,43.8853,43.7672,43.8721,15200.0
2006-08-02 11:15:00,66.92,67.15,66.92,67.13,16600.0,43.8787,44.0295,43.8787,44.0164,16600.0
2006-08-02 11:20:00,67.11,67.11,66.98,67.0,14000.0,44.0033,44.0033,43.918,43.9312,14000.0
2006-08-02 11:25:00,67.0,67.09,66.97,67.05,14000.0,43.9312,43.9902,43.9115,43.9639,14000.0
2006-08-02 11:30:00,67.11,67.3,67.08,67.21,13800.0,44.0033,44.1279,43.9836,44.0689,13800.0
2006-08-02 11:35:00,67.21,67.23,67.14,67.14,7700.0,44.0689,44.082,44.023,44.023,7700.0
2006-08-02 11:40:00,67.14,67.14,67.03,67.06,8800.0,44.023,44.023,43.9508,43.9705,8800.0
2006-08-02 11:45:00,67.08,67.2,67.08,67.2,6700.0,43.9836,44.0623,43.9836,44.0623,6700.0
2006-08-02 11:50:00,67.18,67.29,67.16,67.28,5900.0,44.0492,44.1213,44.0361,44.1147,5900.0
2006-08-02 11:55:00,67.24,67.41,67.15,67.35,25600.0,44.0885,44.2,44.0295,44.1606,25600.0
2006-08-02 12:00:00,67.37,67.38,67.26,67.37,11200.0,44.1738,44.1803,44.1016,44.1738,11200.0
2006-08-02 12:05:00,67.37,67.4,67.14,67.15,19700.0,44.1738,44.1934,44.023,44.0295,19700.0
2006-08-02 12:10:00,67.15,67.24,67.11,67.13,10600.0,44.0295,44.0885,44.0033,44.0164,10600.0
2006-08-02 12:15:00,67.13,67.16,67.06,67.11,8600.0,44.0164,44.0361,43.9705,44.0033,8600.0
2006-08-02 12:20:00,67.1,67.12,67.02,67.1,9700.0,43.9967,44.0098,43.9443,43.9967,9700.0
2006-08-02 12:25:00,67.12,67.14,67.09,67.14,7800.0,44.0098,44.023,43.9902,44.023,7800.0
2006-08-02 12:30:00,67.09,67.13,67.06,67.06,4500.0,43.9902,44.0164,43.9705,43.9705,4500.0
2006-08-02 12:35:00,67.06,67.1,66.99,67.01,11500.0,43.9705,43.9967,43.9246,43.9377,11500.0
2006-08-02 12:40:00,67.02,67.09,67.0,67.08,17600.0,43.9443,43.9902,43.9312,43.9836,17600.0
2006-08-02 12:45:00,67.06,67.06,67.02,67.04,6400.0,43.9705,43.9705,43.9443,43.9574,6400.0
2006-08-02 12:50:00,67.03,67.03,66.99,67.03,7800.0,43.9508,43.9508,43.9246,43.9508,7800.0
2006-08-02 12:55:00,67.03,67.05,66.98,67.05,4600.0,43.9508,43.9639,43.918,43.9639,4600.0
2006-08-02 13:00:00,67.04,67.04,67.0,67.01,1400.0,43.9574,43.9574,43.9312,43.9377,1400.0
2006-08-02 13:05:00,67.0,67.0,66.94,66.97,4700.0,43.9312,43.9312,43.8918,43.9115,4700.0
2006-08-02 13:10:00,66.96,67.02,66.96,67.01,4400.0,43.9049,43.9443,43.9049,43.9377,4400.0
2006-08-02 13:15:00,67.03,67.09,67.01,67.06,11900.0,43.9508,43.9902,43.9377,43.9705,11900.0
2006-08-02 13:20:00,67.07,67.07,67.03,67.07,5600.0,43.9771,43.9771,43.9508,43.9771,5600.0
2006-08-02 13:25:00,67.07,67.19,67.07,67.15,7300.0,43.9771,44.0557,43.9771,44.0295,7300.0
2006-08-02 13:30:00,67.15,67.17,67.13,67.16,12700.0,44.0295,44.0426,44.0164,44.0361,12700.0
2006-08-02 13:35:00,67.14,67.18,67.08,67.08,10000.0,44.023,44.0492,43.9836,43.9836,10000.0
2006-08-02 13:40:00,67.05,67.11,67.05,67.11,8400.0,43.9639,44.0033,43.9639,44.0033,8400.0
2006-08-02 13:45:00,67.12,67.19,67.12,67.16,3900.0,44.0098,44.0557,44.0098,44.0361,3900.0
2006-08-02 13:50:00,67.16,67.17,67.13,67.13,4700.0,44.0361,44.0426,44.0164,44.0164,4700.0
2006-08-02 13:55:00,67.12,67.13,67.06,67.06,4400.0,44.0098,44.0164,43.9705,43.9705,4400.0
2006-08-02 14:00:00,67.06,67.07,67.0,67.0,8500.0,43.9705,43.9771,43.9312,43.9312,8500.0
2006-08-02 14:05:00,67.01,67.11,66.98,67.11,4300.0,43.9377,44.0033,43.918,44.0033,4300.0
2006-08-02 14:10:00,67.1,67.1,66.98,66.98,6000.0,43.9967,43.9967,43.918,43.918,6000.0
2006-08-02 14:15:00,67.0,67.0,66.93,66.93,3500.0,43.9312,43.9312,43.8853,43.8853,3500.0
2006-08-02 14:20:00,66.94,66.94,66.88,66.89,2500.0,43.8918,43.8918,43.8525,43.859,2500.0
2006-08-02 14:25:00,66.88,66.88,66.73,66.75,11000.0,43.8525,43.8525,43.7541,43.7672,11000.0
2006-08-02 14:30:00,66.77,66.77,66.7,66.74,9400.0,43.7803,43.7803,43.7344,43.7607,9400.0
2006-08-02 14:35:00,66.75,66.78,66.67,66.71,12700.0,43.7672,43.7869,43.7148,43.741,12700.0
2006-08-02 14:40:00,66.71,66.72,66.61,66.61,6200.0,43.741,43.7476,43.6754,43.6754,6200.0
2006-08-02 14:45:00,66.61,66.7,66.61,66.62,11500.0,43.6754,43.7344,43.6754,43.682,11500.0
2006-08-02 14:50:00,66.62,66.76,66.62,66.7,9300.0,43.682,43.7738,43.682,43.7344,9300.0
2006-08-02 14:55:00,66.71,66.76,66.69,66.74,18500.0,43.741,43.7738,43.7279,43.7607,18500.0
2006-08-02 15:00:00,66.74,66.77,66.7,66.77,18800.0,43.7607,43.7803,43.7344,43.7803,18800.0
2006-08-02 15:05:00,66.76,66.8,66.73,66.8,9900.0,43.7738,43.8,43.7541,43.8,9900.0
2006-08-02 15:10:00,66.79,66.91,66.78,66.82,41000.0,43.7935,43.8721,43.7869,43.8131,41000.0
2006-08-02 15:15:00,66.85,66.9,66.85,66.88,7400.0,43.8328,43.8656,43.8328,43.8525,7400.0
2006-08-02 15:20:00,66.88,67.01,66.86,66.92,24500.0,43.8525,43.9377,43.8394,43.8787,24500.0
2006-08-02 15:25:00,66.9,66.93,66.89,66.89,6600.0,43.8656,43.8853,43.859,43.859,6600.0
2006-08-02 15:30:00,66.89,67.06,66.89,67.05,30500.0,43.859,43.9705,43.859,43.9639,30500.0
2006-08-02 15:35:00,67.05,67.12,67.01,67.12,29100.0,43.9639,44.0098,43.9377,44.0098,29100.0
2006-08-02 15:40:00,67.11,67.17,66.96,67.02,22800.0,44.0033,44.0426,43.9049,43.9443,22800.0
2006-08-02 15:45:00,67.02,67.03,66.92,66.97,26800.0,43.9443,43.9508,43.8787,43.9115,26800.0
2006-08-02 15:50:00,66.97,67.07,66.95,67.02,31200.0,43.9115,43.9771,43.8984,43.9443,31200.0
2006-08-02 15:55:00,67.04,67.05,67.01,67.02,31800.0,43.9574,43.9639,43.9377,43.9443,31800.0
2006-08-03 09:30:00,67.05,67.41,67.05,67.41,53500.0,43.9639,44.2,43.9639,44.2,53500.0
2006-08-03 09:35:00,67.41,67.41,66.96,66.96,10700.0,44.2,44.2,43.9049,43.9049,10700.0
2006-08-03 09:40:00,67.08,67.16,66.97,67.04,16600.0,43.9836,44.0361,43.9115,43.9574,16600.0
2006-08-03 09:45:00,67.04,67.16,67.04,67.13,21100.0,43.9574,44.0361,43.9574,44.0164,21100.0
2006-08-03 09:50:00,67.12,67.25,67.09,67.25,28300.0,44.0098,44.0951,43.9902,44.0951,28300.0
2006-08-03 09:55:00,67.25,67.29,67.18,67.21,10000.0,44.0951,44.1213,44.0492,44.0689,10000.0
2006-08-03 10:00:00,67.2,67.28,67.07,67.09,13000.0,44.0623,44.1147,43.9771,43.9902,13000.0
2006-08-03 10:05:00,67.1,67.32,67.1,67.32,18300.0,43.9967,44.141,43.9967,44.141,18300.0
2006-08-03 10:10:00,67.32,67.44,67.28,67.41,23200.0,44.141,44.2197,44.1147,44.2,23200.0
2006-08-03 10:15:00,67.4,67.5,67.27,67.49,16200.0,44.1934,44.259,44.1082,44.2524,16200.0
2006-08-03 10:20:00,67.49,67.49,67.32,67.37,17900.0,44.2524,44.2524,44.141,44.1738,17900.0
2006-08-03 10:25:00,67.36,67.45,67.3,67.39,10600.0,44.1672,44.2262,44.1279,44.1869,10600.0
2006-08-03 10:30:00,67.4,67.45,67.34,67.43,13200.0,44.1934,44.2262,44.1541,44.2131,13200.0
2006-08-03 10:35:00,67.43,67.43,67.35,67.43,12000.0,44.2131,44.2131,44.1606,44.2131,12000.0
2006-08-03 10:40:00,67.44,67.55,67.44,67.52,12000.0,44.2197,44.2918,44.2197,44.2721,12000.0
2006-08-03 10:45:00,67.5,67.53,67.46,67.48,9700.0,44.259,44.2787,44.2328,44.2459,9700.0
2006-08-03 10:50:00,67.48,67.51,67.42,67.47,12500.0,44.2459,44.2656,44.2065,44.2393,12500.0
2006-08-03 10:55:00,67.49,67.55,67.43,67.55,8600.0,44.2524,44.2918,44.2131,44.2918,8600.0
2006-08-03 11:00:00,67.51,67.63,67.5,67.56,15300.0,44.2656,44.3442,44.259,44.2983,15300.0
2006-08-03 11:05:00,67.58,67.61,67.48,67.5,11200.0,44.3115,44.3311,44.2459,44.259,11200.0
2006-08-03 11:10:00,67.5,67.57,67.5,67.52,4100.0,44.259,44.3049,44.259,44.2721,4100.0
2006-08-03 11:15:00,67.51,67.51,67.44,67.47,11300.0,44.2656,44.2656,44.2197,44.2393,11300.0
2006-08-03 11:20:00,67.46,67.53,67.46,67.47,7800.0,44.2328,44.2787,44.2328,44.2393,7800.0
2006-08-03 11:25:00,67.47,67.51,67.46,67.48,4400.0,44.2393,44.2656,44.2328,44.2459,4400.0
2006-08-03 11:30:00,67.48,67.5,67.45,67.47,9400.0,44.2459,44.259,44.2262,44.2393,9400.0
2006-08-03 11:35:00,67.46,67.53,67.45,67.46,12000.0,44.2328,44.2787,44.2262,44.2328,12000.0
2006-08-03 11:40:00,67.46,67.51,67.46,67.5,6300.0,44.2328,44.2656,44.2328,44.259,6300.0
2006-08-03 11:45:00,67.49,67.49,67.4,67.49,8300.0,44.2524,44.2524,44.1934,44.2524,8300.0
2006-08-03 11:50:00,67.49,67.56,67.49,67.56,5000.0,44.2524,44.2983,44.2524,44.2983,5000.0
2006-08-03 11:55:00,67.56,67.6,67.55,67.55,6400.0,44.2983,44.3246,44.2918,44.2918,6400.0
2006-08-03 12:00:00,67.55,67.62,67.55,67.61,21400.0,44.2918,44.3377,44.2918,44.3311,21400.0
2006-08-03 12:05:00,67.62,67.67,67.61,67.66,6000.0,44.3377,44.3705,44.3311,44.3639,6000.0
2006-08-03 12:10:00,67.66,67.71,67.66,67.71,7600.0,44.3639,44.3967,44.3639,44.3967,7600.0
2006-08-03 12:15:00,67.72,67.81,67.72,67.77,12900.0,44.4033,44.4623,44.4033,44.436,12900.0
2006-08-03 12:20:00,67.77,67.86,67.75,67.86,5400.0,44.436,44.495,44.4229,44.495,5400.0
2006-08-03 12:25:00,67.84,67.85,67.83,67.83,5100.0,44.4819,44.4885,44.4754,44.4754,5100.0
2006-08-03 12:30:00,67.84,67.86,67.8,67.86,17100.0,44.4819,44.495,44.4557,44.495,17100.0
2006-08-03 12:35:00,67.86,67.93,67.84,67.93,12900.0,44.495,44.5409,44.4819,44.5409,12900.0
2006-08-03 12:40:00,67.93,68.04,67.93,68.04,31300.0,44.5409,44.6131,44.5409,44.6131,31300.0
2006-08-03 12:45:00,68.04,68.05,68.02,68.03,15200.0,44.6131,44.6196,44.6,44.6065,15200.0
2006-08-03 12:50:00,68.03,68.03,67.99,67.99,17800.0,44.6065,44.6065,44.5803,44.5803,17800.0
2006-08-03 12:55:00,67.98,67.99,67.91,67.91,12100.0,44.5737,44.5803,44.5278,44.5278,12100.0
2006-08-03 13:00:00,67.91,68.09,67.9,68.07,17100.0,44.5278,44.6459,44.5213,44.6327,17100.0
2006-08-03 13:05:00,68.1,68.19,68.1,68.16,13000.0,44.6524,44.7114,44.6524,44.6918,13000.0
2006-08-03 13:10:00,68.17,68.17,68.12,68.13,5200.0,44.6983,44.6983,44.6655,44.6721,5200.0
2006-08-03 13:15:00,68.13,68.21,68.13,68.19,17700.0,44.6721,44.7245,44.6721,44.7114,17700.0
2006-08-03 13:20:00,68.19,68.25,68.14,68.15,16800.0,44.7114,44.7508,44.6786,44.6852,16800.0
2006-08-03 13:25:00,68.15,68.18,68.08,68.08,16800.0,44.6852,44.7049,44.6393,44.6393,16800.0
2006-08-03 13:30:00,68.09,68.1,67.98,67.98,20800.0,44.6459,44.6524,44.5737,44.5737,20800.0
2006-08-03 13:35:00,67.99,68.01,67.96,68.0,21500.0,44.5803,44.5934,44.5606,44.5868,21500.0
2006-08-03 13:40:00,67.99,68.02,67.97,67.99,16000.0,44.5803,44.6,44.5672,44.5803,16000.0
2006-08-03 13:45:00,67.99,68.04,67.96,68.03,29000.0,44.5803,44.6131,44.5606,44.6065,29000.0
2006-08-03 13:50:00,68.03,68.12,68.01,68.02,21600.0,44.6065,44.6655,44.5934,44.6,21600.0
2006-08-03 13:55:00,68.01,68.03,66.75,67.99,13700.0,44.5934,44.6065,43.7672,44.5803,13700.0
2006-08-03 14:00:00,68.01,68.03,67.95,68.01,12000.0,44.5934,44.6065,44.5541,44.5934,12000.0
2006-08-03 14:05:00,68.0,68.0,67.97,68.0,13900.0,44.5868,44.5868,44.5672,44.5868,13900.0
2006-08-03 14:10:00,68.0,68.06,67.99,68.06,22800.0,44.5868,44.6262,44.5803,44.6262,22800.0
2006-08-03 14:15:00,68.05,68.06,67.88,67.92,27500.0,44.6196,44.6262,44.5082,44.5344,27500.0
2006-08-03 14:20:00,67.92,67.94,67.88,67.92,19800.0,44.5344,44.5475,44.5082,44.5344,19800.0
2006-08-03 14:25:00,67.9,67.99,67.89,67.9,32100.0,44.5213,44.5803,44.5147,44.5213,32100.0
2006-08-03 14:30:00,67.9,67.96,67.87,67.91,25100.0,44.5213,44.5606,44.5016,44.5278,25100.0
2006-08-03 14:35:00,67.95,67.95,67.87,67.88,20500.0,44.5541,44.5541,44.5016,44.5082,20500.0
2006-08-03 14:40:00,67.88,67.94,67.88,67.9,27800.0,44.5082,44.5475,44.5082,44.5213,27800.0
2006-08-03 14:45:00,67.9,67.9,67.84,67.85,8100.0,44.5213,44.5213,44.4819,44.4885,8100.0
2006-08-03 14:50:00,67.84,67.91,67.78,67.91,17900.0,44.4819,44.5278,44.4426,44.5278,17900.0
2006-08-03 14:55:00,67.88,67.93,67.8,67.8,24500.0,44.5082,44.5409,44.4557,44.4557,24500.0
2006-08-03 15:00:00,67.84,67.86,67.8,67.8,7200.0,44.4819,44.495,44.4557,44.4557,7200.0
2006-08-03 15:05:00,67.82,67.82,67.69,67.73,10700.0,44.4688,44.4688,44.3836,44.4098,10700.0
2006-08-03 15:10:00,67.72,67.75,67.65,67.66,9500.0,44.4033,44.4229,44.3574,44.3639,9500.0
2006-08-03 15:15:00,67.66,67.75,67.63,67.73,11200.0,44.3639,44.4229,44.3442,44.4098,11200.0
2006-08-03 15:20:00,67.72,67.74,67.63,67.64,10600.0,44.4033,44.4164,44.3442,44.3508,10600.0
2006-08-03 15:25:00,67.64,67.71,67.63,67.68,13900.0,44.3508,44.3967,44.3442,44.377,13900.0
2006-08-03 15:30:00,67.67,67.7,67.66,67.68,8500.0,44.3705,44.3901,44.3639,44.377,8500.0
2006-08-03 15:35:00,67.68,67.68,67.51,67.53,17600.0,44.377,44.377,44.2656,44.2787,17600.0
2006-08-03 15:40:00,67.54,67.56,67.5,67.53,13900.0,44.2852,44.2983,44.259,44.2787,13900.0
2006-08-03 15:45:00,67.54,67.54,67.4,67.42,16600.0,44.2852,44.2852,44.1934,44.2065,16600.0
2006-08-03 15:50:00,67.44,67.44,67.31,67.34,29700.0,44.2197,44.2197,44.1344,44.1541,29700.0
2006-08-03 15:55:00,67.34,67.41,67.33,67.4,24100.0,44.1541,44.2,44.1475,44.1934,24100.0
2006-08-04 09:30:00,67.85,67.91,67.72,67.77,16700.0,44.4885,44.5278,44.4033,44.436,16700.0
2006-08-04 09:35:00,67.72,67.88,67.68,67.77,10600.0,44.4033,44.5082,44.377,44.436,10600.0
2006-08-04 09:40:00,67.79,68.1,67.74,68.09,178900.0,44.4491,44.6524,44.4164,44.6459,178900.0
2006-08-04 09:45:00,68.08,68.3,67.92,67.92,34700.0,44.6393,44.7836,44.5344,44.5344,34700.0
2006-08-04 09:50:00,67.94,68.03,67.83,67.84,16800.0,44.5475,44.6065,44.4754,44.4819,16800.0
2006-08-04 09:55:00,67.92,68.01,67.87,68.01,33200.0,44.5344,44.5934,44.5016,44.5934,33200.0
2006-08-04 10:00:00,68.0,68.05,67.95,67.98,12500.0,44.5868,44.6196,44.5541,44.5737,12500.0
2006-08-04 10:05:00,67.97,68.0,67.92,67.96,36700.0,44.5672,44.5868,44.5344,44.5606,36700.0
2006-08-04 10:10:00,67.93,68.0,67.85,67.99,11200.0,44.5409,44.5868,44.4885,44.5803,11200.0
2006-08-04 10:15:00,68.0,68.03,67.91,67.98,13700.0,44.5868,44.6065,44.5278,44.5737,13700.0
2006-08-04 10:20:00,67.96,68.0,67.85,67.94,9300.0,44.5606,44.5868,44.4885,44.5475,9300.0
2006-08-04 10:25:00,67.93,68.03,67.93,68.0,16300.0,44.5409,44.6065,44.5409,44.5868,16300.0
2006-08-04 10:30:00,68.01,68.09,67.97,68.04,14000.0,44.5934,44.6459,44.5672,44.6131,14000.0
2006-08-04 10:35:00,68.04,68.12,68.04,68.08,17400.0,44.6131,44.6655,44.6131,44.6393,17400.0
2006-08-04 10:40:00,68.05,68.05,67.95,67.99,9700.0,44.6196,44.6196,44.5541,44.5803,9700.0
2006-08-04 10:45:00,68.0,68.09,67.99,68.08,7400.0,44.5868,44.6459,44.5803,44.6393,7400.0
2006-08-04 10:50:00,68.09,68.09,67.96,68.02,12400.0,44.6459,44.6459,44.5606,44.6,12400.0
2006-08-04 10:55:00,68.0,68.07,67.96,68.03,30100.0,44.5868,44.6327,44.5606,44.6065,30100.0
2006-08-04 11:00:00,68.06,68.06,67.9,67.91,15900.0,44.6262,44.6262,44.5213,44.5278,15900.0
2006-08-04 11:05:00,67.9,67.97,67.89,67.91,5400.0,44.5213,44.5672,44.5147,44.5278,5400.0
2006-08-04 11:10:00,67.9,67.98,67.86,67.98,8000.0,44.5213,44.5737,44.495,44.5737,8000.0
2006-08-04 11:15:00,67.98,68.11,67.98,68.07,22700.0,44.5737,44.659,44.5737,44.6327,22700.0
2006-08-04 11:20:00,68.07,68.18,68.06,68.17,6800.0,44.6327,44.7049,44.6262,44.6983,6800.0
2006-08-04 11:25:00,68.14,68.19,68.05,68.09,19400.0,44.6786,44.7114,44.6196,44.6459,19400.0
2006-08-04 11:30:00,68.1,68.1,68.02,68.02,15500.0,44.6524,44.6524,44.6,44.6,15500.0
2006-08-04 11:35:00,68.03,68.06,67.98,68.06,10800.0,44.6065,44.6262,44.5737,44.6262,10800.0
2006-08-04 11:40:00,68.06,68.06,67.97,68.01,16600.0,44.6262,44.6262,44.5672,44.5934,16600.0
2006-08-04 11:45:00,68.01,68.02,67.95,68.01,10700.0,44.5934,44.6,44.5541,44.5934,10700.0
2006-08-04 11:50:00,68.01,68.01,67.89,67.95,12600.0,44.5934,44.5934,44.5147,44.5541,12600.0
2006-08-04 11:55:00,67.97,67.97,67.91,67.93,4000.0,44.5672,44.5672,44.5278,44.5409,4000.0
2006-08-04 12:00:00,67.92,68.06,67.91,68.06,12600.0,44.5344,44.6262,44.5278,44.6262,12600.0
2006-08-04 12:05:00,68.05,68.07,67.97,68.0,8900.0,44.6196,44.6327,44.5672,44.5868,8900.0
2006-08-04 12:10:00,68.0,68.0,67.97,67.99,24000.0,44.5868,44.5868,44.5672,44.5803,24000.0
2006-08-04 12:15:00,67.97,67.97,67.85,67.96,10200.0,44.5672,44.5672,44.4885,44.5606,10200.0
2006-08-04 12:20:00,67.96,68.0,67.86,67.88,9800.0,44.5606,44.5868,44.495,44.5082,9800.0
2006-08-04 12:25:00,67.88,67.99,67.83,67.98,14100.0,44.5082,44.5803,44.4754,44.5737,14100.0
2006-08-04 12:30:00,67.97,68.0,67.9,67.95,9600.0,44.5672,44.5868,44.5213,44.5541,9600.0
2006-08-04 12:35:00,67.95,67.99,67.91,67.93,8600.0,44.5541,44.5803,44.5278,44.5409,8600.0
2006-08-04 12:40:00,67.94,68.0,67.94,67.98,7400.0,44.5475,44.5868,44.5475,44.5737,7400.0
2006-08-04 12:45:00,67.99,68.0,67.97,67.97,8600.0,44.5803,44.5868,44.5672,44.5672,8600.0
2006-08-04 12:50:00,67.98,67.98,67.87,67.87,3800.0,44.5737,44.5737,44.5016,44.5016,3800.0
2006-08-04 12:55:00,67.92,68.0,67.87,67.99,5000.0,44.5344,44.5868,44.5016,44.5803,5000.0
2006-08-04 13:00:00,67.98,68.02,67.97,67.99,5800.0,44.5737,44.6,44.5672,44.5803,5800.0
2006-08-04 13:05:00,68.01,68.03,67.93,68.0,4800.0,44.5934,44.6065,44.5409,44.5868,4800.0
2006-08-04 13:10:00,68.0,68.0,67.8,67.83,16000.0,44.5868,44.5868,44.4557,44.4754,16000.0
2006-08-04 13:15:00,67.83,67.87,67.8,67.86,14900.0,44.4754,44.5016,44.4557,44.495,14900.0
2006-08-04 13:20:00,67.88,67.9,67.76,67.76,19200.0,44.5082,44.5213,44.4295,44.4295,19200.0
2006-08-04 13:25:00,67.75,67.93,67.75,67.89,15000.0,44.4229,44.5409,44.4229,44.5147,15000.0
2006-08-04 13:30:00,67.89,67.9,67.84,67.84,10800.0,44.5147,44.5213,44.4819,44.4819,10800.0
2006-08-04 13:35:00,67.86,67.93,67.75,67.8,27300.0,44.495,44.5409,44.4229,44.4557,27300.0
2006-08-04 13:40:00,67.8,67.9,67.76,67.87,18500.0,44.4557,44.5213,44.4295,44.5016,18500.0
2006-08-04 13:45:00,67.86,67.86,67.81,67.85,6800.0,44.495,44.495,44.4623,44.4885,6800.0
2006-08-04 13:50:00,67.85,67.91,67.85,67.85,9200.0,44.4885,44.5278,44.4885,44.4885,9200.0
2006-08-04 13:55:00,67.84,67.9,67.76,67.9,18300.0,44.4819,44.5213,44.4295,44.5213,18300.0
2006-08-04 14:00:00,67.88,67.98,67.82,67.98,25500.0,44.5082,44.5737,44.4688,44.5737,25500.0
2006-08-04 14:05:00,67.95,67.98,67.85,67.91,15000.0,44.5541,44.5737,44.4885,44.5278,15000.0
2006-08-04 14:10:00,67.92,67.94,67.79,67.8,11400.0,44.5344,44.5475,44.4491,44.4557,11400.0
2006-08-04 14:15:00,67.8,67.84,67.74,67.74,13300.0,44.4557,44.4819,44.4164,44.4164,13300.0
2006-08-04 14:20:00,67.76,67.81,67.63,67.65,14400.0,44.4295,44.4623,44.3442,44.3574,14400.0
2006-08-04 14:25:00,67.65,67.77,67.65,67.69,9500.0,44.3574,44.436,44.3574,44.3836,9500.0
2006-08-04 14:30:00,67.66,67.76,67.64,67.75,7600.0,44.3639,44.4295,44.3508,44.4229,7600.0
2006-08-04 14:35:00,67.72,67.82,67.72,67.82,9800.0,44.4033,44.4688,44.4033,44.4688,9800.0
2006-08-04 14:40:00,67.79,67.84,67.72,67.83,25100.0,44.4491,44.4819,44.4033,44.4754,25100.0
2006-08-04 14:45:00,67.84,67.85,67.78,67.8,11800.0,44.4819,44.4885,44.4426,44.4557,11800.0
2006-08-04 14:50:00,67.79,67.87,67.73,67.82,24100.0,44.4491,44.5016,44.4098,44.4688,24100.0
2006-08-04 14:55:00,67.82,67.83,67.75,67.79,9300.0,44.4688,44.4754,44.4229,44.4491,9300.0
2006-08-04 15:00:00,67.78,67.85,67.74,67.75,17800.0,44.4426,44.4885,44.4164,44.4229,17800.0
2006-08-04 15:05:00,67.75,67.78,67.68,67.76,14900.0,44.4229,44.4426,44.377,44.4295,14900.0
2006-08-04 15:10:00,67.78,67.85,67.78,67.84,17300.0,44.4426,44.4885,44.4426,44.4819,17300.0
2006-08-04 15:15:00,67.84,67.86,67.77,67.78,14800.0,44.4819,44.495,44.436,44.4426,14800.0
2006-08-04 15:20:00,67.78,67.81,67.68,67.81,20600.0,44.4426,44.4623,44.377,44.4623,20600.0
2006-08-04 15:25:00,67.8,67.98,67.8,67.98,16300.0,44.4557,44.5737,44.4557,44.5737,16300.0
2006-08-04 15:30:00,67.98,68.04,67.86,67.89,20700.0,44.5737,44.6131,44.495,44.5147,20700.0
2006-08-04 15:35:00,67.86,67.91,67.84,67.86,26800.0,44.495,44.5278,44.4819,44.495,26800.0
2006-08-04 15:40:00,67.85,67.88,67.75,67.78,35000.0,44.4885,44.5082,44.4229,44.4426,35000.0
2006-08-04 15:45:00,67.79,67.91,67.79,67.91,42200.0,44.4491,44.5278,44.4491,44.5278,42200.0
2006-08-04 15:50:00,67.91,67.93,67.79,67.85,115200.0,44.5278,44.5409,44.4491,44.4885,115200.0
2006-08-04 15:55:00,67.85,67.88,67.78,67.78,172900.0,44.4885,44.5082,44.4426,44.4426,172900.0
2006-08-07 09:30:00,67.77,67.9,67.76,67.76,25800.0,44.436,44.5213,44.4295,44.4295,25800.0
2006-08-07 09:35:00,67.65,67.76,67.52,67.57,8700.0,44.3574,44.4295,44.2721,44.3049,8700.0
2006-08-07 09:40:00,67.57,67.76,67.54,67.73,11300.0,44.3049,44.4295,44.2852,44.4098,11300.0
2006-08-07 09:45:00,67.77,67.8,67.76,67.8,6700.0,44.436,44.4557,44.4295,44.4557,6700.0
2006-08-07 09:50:00,67.79,67.8,67.75,67.76,10800.0,44.4491,44.4557,44.4229,44.4295,10800.0
2006-08-07 09:55:00,67.74,67.75,67.67,67.7,7200.0,44.4164,44.4229,44.3705,44.3901,7200.0
2006-08-07 10:00:00,67.71,67.75,67.57,67.58,10800.0,44.3967,44.4229,44.3049,44.3115,10800.0
2006-08-07 10:05:00,67.56,67.73,67.56,67.73,14200.0,44.2983,44.4098,44.2983,44.4098,14200.0
2006-08-07 10:10:00,67.74,67.74,67.64,67.7,16900.0,44.4164,44.4164,44.3508,44.3901,16900.0
2006-08-07 10:15:00,67.7,67.7,67.62,67.65,10700.0,44.3901,44.3901,44.3377,44.3574,10700.0
2006-08-07 10:20:00,67.66,67.75,67.64,67.71,12500.0,44.3639,44.4229,44.3508,44.3967,12500.0
2006-08-07 10:25:00,67.71,67.78,67.71,67.72,8200.0,44.3967,44.4426,44.3967,44.4033,8200.0
2006-08-07 10:30:00,67.72,67.72,67.65,67.69,12100.0,44.4033,44.4033,44.3574,44.3836,12100.0
2006-08-07 10:35:00,67.7,67.74,67.6,67.69,17500.0,44.3901,44.4164,44.3246,44.3836,17500.0
2006-08-07 10:40:00,67.68,67.78,67.59,67.63,15200.0,44.377,44.4426,44.318,44.3442,15200.0
2006-08-07 10:45:00,67.61,67.73,67.56,67.73,10400.0,44.3311,44.4098,44.2983,44.4098,10400.0
2006-08-07 10:50:00,67.74,67.8,67.74,67.75,19200.0,44.4164,44.4557,44.4164,44.4229,19200.0
2006-08-07 10:55:00,67.75,67.75,67.73,67.73,12400.0,44.4229,44.4229,44.4098,44.4098,12400.0
2006-08-07 11:00:00,67.73,67.73,67.62,67.63,8000.0,44.4098,44.4098,44.3377,44.3442,8000.0
2006-08-07 11:05:00,67.63,67.69,67.62,67.62,5400.0,44.3442,44.3836,44.3377,44.3377,5400.0
2006-08-07 11:10:00,67.67,67.67,67.6,67.6,4700.0,44.3705,44.3705,44.3246,44.3246,4700.0
2006-08-07 11:15:00,67.61,67.65,67.6,67.63,6900.0,44.3311,44.3574,44.3246,44.3442,6900.0
2006-08-07 11:20:00,67.64,67.71,67.64,67.69,5400.0,44.3508,44.3967,44.3508,44.3836,5400.0
2006-08-07 11:25:00,67.69,67.69,67.6,67.6,14300.0,44.3836,44.3836,44.3246,44.3246,14300.0
2006-08-07 11:30:00,67.62,67.64,67.62,67.64,1700.0,44.3377,44.3508,44.3377,44.3508,1700.0
2006-08-07 11:35:00,67.64,67.8,67.64,67.77,7300.0,44.3508,44.4557,44.3508,44.436,7300.0
2006-08-07 11:40:00,67.78,67.78,67.74,67.78,4800.0,44.4426,44.4426,44.4164,44.4426,4800.0
2006-08-07 11:45:00,67.8,67.89,67.8,67.83,8000.0,44.4557,44.5147,44.4557,44.4754,8000.0
2006-08-07 11:50:00,67.83,67.83,67.77,67.78,4600.0,44.4754,44.4754,44.436,44.4426,4600.0
2006-08-07 11:55:00,67.77,67.81,67.77,67.8,9400.0,44.436,44.4623,44.436,44.4557,9400.0
2006-08-07 12:00:00,67.8,67.86,67.75,67.75,18200.0,44.4557,44.495,44.4229,44.4229,18200.0
2006-08-07 12:05:00,67.72,67.79,67.72,67.79,2900.0,44.4033,44.4491,44.4033,44.4491,2900.0
2006-08-07 12:10:00,67.77,67.79,67.76,67.79,2400.0,44.436,44.4491,44.4295,44.4491,2400.0
2006-08-07 12:15:00,67.79,67.81,67.76,67.78,7800.0,44.4491,44.4623,44.4295,44.4426,7800.0
2006-08-07 12:20:00,67.77,67.81,67.71,67.72,5800.0,44.436,44.4623,44.3967,44.4033,5800.0
2006-08-07 12:25:00,67.72,67.78,67.72,67.75,1800.0,44.4033,44.4426,44.4033,44.4229,1800.0
2006-08-07 12:30:00,67.76,67.78,67.75,67.75,2200.0,44.4295,44.4426,44.4229,44.4229,2200.0
2006-08-07 12:35:00,67.74,67.78,67.74,67.78,2200.0,44.4164,44.4426,44.4164,44.4426,2200.0
2006-08-07 12:40:00,67.79,67.9,67.79,67.85,26800.0,44.4491,44.5213,44.4491,44.4885,26800.0
2006-08-07 12:45:00,67.83,67.86,67.79,67.8,35900.0,44.4754,44.495,44.4491,44.4557,35900.0
2006-08-07 12:50:00,67.77,67.82,67.69,67.73,13500.0,44.436,44.4688,44.3836,44.4098,13500.0
2006-08-07 12:55:00,67.75,67.78,67.75,67.77,3000.0,44.4229,44.4426,44.4229,44.436,3000.0
2006-08-07 13:00:00,67.77,67.82,67.74,67.76,4400.0,44.436,44.4688,44.4164,44.4295,4400.0
2006-08-07 13:05:00,67.74,67.8,67.74,67.76,5100.0,44.4164,44.4557,44.4164,44.4295,5100.0
2006-08-07 13:10:00,67.74,67.8,67.73,67.8,6400.0,44.4164,44.4557,44.4098,44.4557,6400.0
2006-08-07 13:15:00,67.79,67.8,67.78,67.78,7600.0,44.4491,44.4557,44.4426,44.4426,7600.0
2006-08-07 13:20:00,67.78,67.8,67.77,67.79,5400.0,44.4426,44.4557,44.436,44.4491,5400.0
2006-08-07 13:25:00,67.79,67.9,67.77,67.88,22900.0,44.4491,44.5213,44.436,44.5082,22900.0
2006-08-07 13:30:00,67.87,67.94,67.85,67.91,11600.0,44.5016,44.5475,44.4885,44.5278,11600.0
2006-08-07 13:35:00,67.92,67.92,67.86,67.88,12500.0,44.5344,44.5344,44.495,44.5082,12500.0
2006-08-07 13:40:00,67.88,67.88,67.83,67.85,10500.0,44.5082,44.5082,44.4754,44.4885,10500.0
2006-08-07 13:45:00,67.86,67.87,67.79,67.87,38700.0,44.495,44.5016,44.4491,44.5016,38700.0
2006-08-07 13:50:00,67.86,67.89,67.83,67.83,11300.0,44.495,44.5147,44.4754,44.4754,11300.0
2006-08-07 13:55:00,67.84,67.87,67.81,67.82,8800.0,44.4819,44.5016,44.4623,44.4688,8800.0
2006-08-07 14:00:00,67.81,67.81,67.78,67.79,48900.0,44.4623,44.4623,44.4426,44.4491,48900.0
2006-08-07 14:05:00,67.79,67.8,67.78,67.79,3400.0,44.4491,44.4557,44.4426,44.4491,3400.0
2006-08-07 14:10:00,67.8,67.82,67.76,67.77,16800.0,44.4557,44.4688,44.4295,44.436,16800.0
2006-08-07 14:15:00,67.78,67.85,67.77,67.82,45000.0,44.4426,44.4885,44.436,44.4688,45000.0
2006-08-07 14:20:00,67.8,67.8,67.75,67.75,4900.0,44.4557,44.4557,44.4229,44.4229,4900.0
2006-08-07 14:25:00,67.75,67.8,67.74,67.74,5900.0,44.4229,44.4557,44.4164,44.4164,5900.0
2006-08-07 14:30:00,67.74,67.82,67.74,67.76,11300.0,44.4164,44.4688,44.4164,44.4295,11300.0
2006-08-07 14:35:00,67.76,67.81,67.75,67.77,6700.0,44.4295,44.4623,44.4229,44.436,6700.0
2006-08-07 14:40:00,67.8,67.83,67.76,67.76,16100.0,44.4557,44.4754,44.4295,44.4295,16100.0
2006-08-07 14:45:00,67.77,67.87,67.74,67.77,61400.0,44.436,44.5016,44.4164,44.436,61400.0
2006-08-07 14:50:00,67.77,67.86,67.74,67.8,32800.0,44.436,44.495,44.4164,44.4557,32800.0
2006-08-07 14:55:00,67.8,67.83,67.69,67.75,38400.0,44.4557,44.4754,44.3836,44.4229,38400.0
2006-08-07 15:00:00,67.76,67.78,67.65,67.73,10900.0,44.4295,44.4426,44.3574,44.4098,10900.0
2006-08-07 15:05:00,67.72,67.74,67.61,67.74,27600.0,44.4033,44.4164,44.3311,44.4164,27600.0
2006-08-07 15:10:00,67.74,67.75,67.66,67.72,25800.0,44.4164,44.4229,44.3639,44.4033,25800.0
2006-08-07 15:15:00,67.73,67.76,67.73,67.76,5300.0,44.4098,44.4295,44.4098,44.4295,5300.0
2006-08-07 15:20:00,67.76,67.81,67.76,67.8,11300.0,44.4295,44.4623,44.4295,44.4557,11300.0
2006-08-07 15:25:00,67.79,67.8,67.71,67.75,19200.0,44.4491,44.4557,44.3967,44.4229,19200.0
2006-08-07 15:30:00,67.77,67.81,67.77,67.79,12200.0,44.436,44.4623,44.436,44.4491,12200.0
2006-08-07 15:35:00,67.8,67.82,67.77,67.79,18200.0,44.4557,44.4688,44.436,44.4491,18200.0
2006-08-07 15:40:00,67.79,67.79,67.72,67.73,11900.0,44.4491,44.4491,44.4033,44.4098,11900.0
2006-08-07 15:45:00,67.72,67.8,67.72,67.79,15300.0,44.4033,44.4557,44.4033,44.4491,15300.0
2006-08-07 15:50:00,67.79,67.81,67.78,67.8,65500.0,44.4491,44.4623,44.4426,44.4557,65500.0
2006-08-07 15:55:00,67.79,67.85,67.78,67.85,55900.0,44.4491,44.4885,44.4426,44.4885,55900.0
2006-08-08 09:30:00,68.0,68.04,67.92,68.0,35300.0,44.5868,44.6131,44.5344,44.5868,35300.0
2006-08-08 09:35:00,68.01,68.2,68.0,68.03,19700.0,44.5934,44.718,44.5868,44.6065,19700.0
2006-08-08 09:40:00,68.03,68.07,68.0,68.0,23100.0,44.6065,44.6327,44.5868,44.5868,23100.0
2006-08-08 09:45:00,68.0,68.0,67.91,67.92,8000.0,44.5868,44.5868,44.5278,44.5344,8000.0
2006-08-08 09:50:00,67.93,68.0,67.93,67.95,10400.0,44.5409,44.5868,44.5409,44.5541,10400.0
2006-08-08 09:55:00,67.96,67.96,67.8,67.81,7400.0,44.5606,44.5606,44.4557,44.4623,7400.0
2006-08-08 10:00:00,67.8,67.93,67.78,67.83,10900.0,44.4557,44.5409,44.4426,44.4754,10900.0
2006-08-08 10:05:00,67.85,67.9,67.82,67.9,9500.0,44.4885,44.5213,44.4688,44.5213,9500.0
2006-08-08 10:10:00,67.88,67.96,67.86,67.93,19700.0,44.5082,44.5606,44.495,44.5409,19700.0
2006-08-08 10:15:00,67.93,68.01,67.93,67.99,17100.0,44.5409,44.5934,44.5409,44.5803,17100.0
2006-08-08 10:20:00,67.99,68.03,67.97,67.98,10000.0,44.5803,44.6065,44.5672,44.5737,10000.0
2006-08-08 10:25:00,67.98,68.04,67.94,68.0,16600.0,44.5737,44.6131,44.5475,44.5868,16600.0
2006-08-08 10:30:00,68.01,68.16,68.01,68.07,29400.0,44.5934,44.6918,44.5934,44.6327,29400.0
2006-08-08 10:35:00,68.07,68.08,67.97,67.97,7400.0,44.6327,44.6393,44.5672,44.5672,7400.0
2006-08-08 10:40:00,68.0,68.05,67.99,68.0,7300.0,44.5868,44.6196,44.5803,44.5868,7300.0
2006-08-08 10:45:00,67.99,68.0,67.94,67.95,13000.0,44.5803,44.5868,44.5475,44.5541,13000.0
2006-08-08 10:50:00,67.95,67.99,67.95,67.97,5900.0,44.5541,44.5803,44.5541,44.5672,5900.0
2006-08-08 10:55:00,67.99,68.0,67.96,67.96,18900.0,44.5803,44.5868,44.5606,44.5606,18900.0
2006-08-08 11:00:00,67.96,67.98,67.95,67.95,8600.0,44.5606,44.5737,44.5541,44.5541,8600.0
2006-08-08 11:05:00,67.96,67.98,67.95,67.98,8000.0,44.5606,44.5737,44.5541,44.5737,8000.0
2006-08-08 11:10:00,67.98,67.98,67.95,67.98,6300.0,44.5737,44.5737,44.5541,44.5737,6300.0
2006-08-08 11:15:00,67.96,67.99,67.95,67.96,10900.0,44.5606,44.5803,44.5541,44.5606,10900.0
2006-08-08 11:20:00,67.96,68.0,67.95,68.0,11200.0,44.5606,44.5868,44.5541,44.5868,11200.0
2006-08-08 11:25:00,68.0,68.02,67.99,67.99,12700.0,44.5868,44.6,44.5803,44.5803,12700.0
2006-08-08 11:30:00,67.98,68.05,67.96,68.05,4700.0,44.5737,44.6196,44.5606,44.6196,4700.0
2006-08-08 11:35:00,68.03,68.03,67.96,68.0,9400.0,44.6065,44.6065,44.5606,44.5868,9400.0
2006-08-08 11:40:00,67.98,68.02,67.98,68.02,7400.0,44.5737,44.6,44.5737,44.6,7400.0
2006-08-08 11:45:00,68.01,68.03,67.98,67.99,9800.0,44.5934,44.6065,44.5737,44.5803,9800.0
2006-08-08 11:50:00,67.99,68.0,67.95,67.98,6000.0,44.5803,44.5868,44.5541,44.5737,6000.0
2006-08-08 11:55:00,67.99,67.99,67.96,67.96,1500.0,44.5803,44.5803,44.5606,44.5606,1500.0
2006-08-08 12:00:00,67.96,67.97,67.91,67.91,2500.0,44.5606,44.5672,44.5278,44.5278,2500.0
2006-08-08 12:05:00,67.9,67.9,67.85,67.85,7400.0,44.5213,44.5213,44.4885,44.4885,7400.0
2006-08-08 12:10:00,67.85,67.86,67.83,67.83,5200.0,44.4885,44.495,44.4754,44.4754,5200.0
2006-08-08 12:15:00,67.82,67.84,67.8,67.83,10800.0,44.4688,44.4819,44.4557,44.4754,10800.0
2006-08-08 12:20:00,67.83,67.86,67.82,67.85,10800.0,44.4754,44.495,44.4688,44.4885,10800.0
2006-08-08 12:25:00,67.86,67.87,67.79,67.83,9600.0,44.495,44.5016,44.4491,44.4754,9600.0
2006-08-08 12:30:00,67.84,67.87,67.8,67.84,15800.0,44.4819,44.5016,44.4557,44.4819,15800.0
2006-08-08 12:35:00,67.85,67.95,67.81,67.94,17700.0,44.4885,44.5541,44.4623,44.5475,17700.0
2006-08-08 12:40:00,67.94,67.95,67.88,67.92,13600.0,44.5475,44.5541,44.5082,44.5344,13600.0
2006-08-08 12:45:00,67.93,68.0,67.93,67.99,17200.0,44.5409,44.5868,44.5409,44.5803,17200.0
2006-08-08 12:50:00,68.0,68.0,67.91,67.93,19400.0,44.5868,44.5868,44.5278,44.5409,19400.0
2006-08-08 12:55:00,67.93,68.0,67.93,68.0,21100.0,44.5409,44.5868,44.5409,44.5868,21100.0
2006-08-08 13:00:00,67.98,68.13,67.97,68.13,57200.0,44.5737,44.6721,44.5672,44.6721,57200.0
2006-08-08 13:05:00,68.14,68.2,68.1,68.19,26500.0,44.6786,44.718,44.6524,44.7114,26500.0
2006-08-08 13:10:00,68.19,68.2,68.06,68.08,17400.0,44.7114,44.718,44.6262,44.6393,17400.0
2006-08-08 13:15:00,68.07,68.07,68.0,68.01,3900.0,44.6327,44.6327,44.5868,44.5934,3900.0
2006-08-08 13:20:00,68.01,68.03,67.99,68.02,8800.0,44.5934,44.6065,44.5803,44.6,8800.0
2006-08-08 13:25:00,68.01,68.02,67.97,67.99,10400.0,44.5934,44.6,44.5672,44.5803,10400.0
2006-08-08 13:30:00,67.99,68.0,67.98,68.0,7000.0,44.5803,44.5868,44.5737,44.5868,7000.0
2006-08-08 13:35:00,68.01,68.01,67.94,67.97,9200.0,44.5934,44.5934,44.5475,44.5672,9200.0
2006-08-08 13:40:00,67.96,67.96,67.84,67.84,7600.0,44.5606,44.5606,44.4819,44.4819,7600.0
2006-08-08 13:45:00,67.85,67.92,67.82,67.92,11200.0,44.4885,44.5344,44.4688,44.5344,11200.0
2006-08-08 13:50:00,67.93,67.93,67.86,67.89,7000.0,44.5409,44.5409,44.495,44.5147,7000.0
2006-08-08 13:55:00,67.89,67.89,67.82,67.84,3900.0,44.5147,44.5147,44.4688,44.4819,3900.0
2006-08-08 14:00:00,67.84,67.84,67.78,67.8,10800.0,44.4819,44.4819,44.4426,44.4557,10800.0
2006-08-08 14:05:00,67.79,67.92,67.76,67.92,19600.0,44.4491,44.5344,44.4295,44.5344,19600.0
2006-08-08 14:10:00,67.92,68.16,67.75,68.16,12400.0,44.5344,44.6918,44.4229,44.6918,12400.0
2006-08-08 14:15:00,68.05,68.08,67.58,67.98,43300.0,44.6196,44.6393,44.3115,44.5737,43300.0
2006-08-08 14:20:00,68.0,68.06,67.42,67.44,40100.0,44.5868,44.6262,44.2065,44.2197,40100.0
2006-08-08 14:25:00,67.48,67.64,67.22,67.58,27300.0,44.2459,44.3508,44.0754,44.3115,27300.0
2006-08-08 14:30:00,67.6,67.64,67.44,67.56,27700.0,44.3246,44.3508,44.2197,44.2983,27700.0
2006-08-08 14:35:00,67.55,67.6,67.35,67.6,20600.0,44.2918,44.3246,44.1606,44.3246,20600.0
2006-08-08 14:40:00,67.6,67.88,67.51,67.83,28000.0,44.3246,44.5082,44.2656,44.4754,28000.0
2006-08-08 14:45:00,67.83,67.83,67.6,67.61,19000.0,44.4754,44.4754,44.3246,44.3311,19000.0
2006-08-08 14:50:00,67.62,67.7,67.52,67.53,12200.0,44.3377,44.3901,44.2721,44.2787,12200.0
2006-08-08 14:55:00,67.53,67.6,67.45,67.52,16500.0,44.2787,44.3246,44.2262,44.2721,16500.0
2006-08-08 15:00:00,67.53,67.62,67.48,67.49,11900.0,44.2787,44.3377,44.2459,44.2524,11900.0
2006-08-08 15:05:00,67.48,67.51,67.39,67.46,15100.0,44.2459,44.2656,44.1869,44.2328,15100.0
2006-08-08 15:10:00,67.45,67.48,67.39,67.41,18200.0,44.2262,44.2459,44.1869,44.2,18200.0
2006-08-08 15:15:00,67.4,67.43,67.33,67.33,17800.0,44.1934,44.2131,44.1475,44.1475,17800.0
2006-08-08 15:20:00,67.32,67.34,67.15,67.24,25500.0,44.141,44.1541,44.0295,44.0885,25500.0
2006-08-08 15:25:00,67.26,67.35,67.25,67.28,13200.0,44.1016,44.1606,44.0951,44.1147,13200.0
2006-08-08 15:30:00,67.27,67.27,67.06,67.18,25700.0,44.1082,44.1082,43.9705,44.0492,25700.0
2006-08-08 15:35:00,67.18,67.23,67.12,67.18,17500.0,44.0492,44.082,44.0098,44.0492,17500.0
2006-08-08 15:40:00,67.15,67.2,67.08,67.18,12400.0,44.0295,44.0623,43.9836,44.0492,12400.0
2006-08-08 15:45:00,67.18,67.41,67.14,67.37,14100.0,44.0492,44.2,44.023,44.1738,14100.0
2006-08-08 15:50:00,67.35,67.41,67.32,67.37,14500.0,44.1606,44.2,44.141,44.1738,14500.0
2006-08-08 15:55:00,67.39,67.45,67.35,67.36,26100.0,44.1869,44.2262,44.1606,44.1672,26100.0
2006-08-09 09:30:00,67.7,67.9,67.65,67.8,17400.0,44.3901,44.5213,44.3574,44.4557,17400.0
2006-08-09 09:35:00,67.81,67.81,67.55,67.55,4600.0,44.4623,44.4623,44.2918,44.2918,4600.0
2006-08-09 09:40:00,67.55,67.66,67.5,67.57,5600.0,44.2918,44.3639,44.259,44.3049,5600.0
2006-08-09 09:45:00,67.56,67.77,67.55,67.7,6200.0,44.2983,44.436,44.2918,44.3901,6200.0
2006-08-09 09:50:00,67.73,67.73,67.55,67.67,7500.0,44.4098,44.4098,44.2918,44.3705,7500.0
2006-08-09 09:55:00,67.66,67.73,67.63,67.7,5900.0,44.3639,44.4098,44.3442,44.3901,5900.0
2006-08-09 10:00:00,67.7,67.72,67.63,67.63,6100.0,44.3901,44.4033,44.3442,44.3442,6100.0
2006-08-09 10:05:00,67.64,67.75,67.6,67.71,23200.0,44.3508,44.4229,44.3246,44.3967,23200.0
2006-08-09 10:10:00,67.7,67.71,67.52,67.71,15800.0,44.3901,44.3967,44.2721,44.3967,15800.0
2006-08-09 10:15:00,67.73,67.73,67.65,67.69,6200.0,44.4098,44.4098,44.3574,44.3836,6200.0
2006-08-09 10:20:00,67.69,67.75,67.69,67.75,5200.0,44.3836,44.4229,44.3836,44.4229,5200.0
2006-08-09 10:25:00,67.75,67.75,67.64,67.67,9900.0,44.4229,44.4229,44.3508,44.3705,9900.0
2006-08-09 10:30:00,67.68,67.68,67.62,67.65,7700.0,44.377,44.377,44.3377,44.3574,7700.0
2006-08-09 10:35:00,67.63,67.67,67.61,67.62,9100.0,44.3442,44.3705,44.3311,44.3377,9100.0
2006-08-09 10:40:00,67.6,67.7,67.57,67.7,7000.0,44.3246,44.3901,44.3049,44.3901,7000.0
2006-08-09 10:45:00,67.68,67.7,67.58,67.7,11800.0,44.377,44.3901,44.3115,44.3901,11800.0
2006-08-09 10:50:00,67.66,67.71,67.61,67.64,14200.0,44.3639,44.3967,44.3311,44.3508,14200.0
2006-08-09 10:55:00,67.62,67.67,67.54,67.61,15800.0,44.3377,44.3705,44.2852,44.3311,15800.0
2006-08-09 11:00:00,67.61,67.66,67.53,67.61,21300.0,44.3311,44.3639,44.2787,44.3311,21300.0
2006-08-09 11:05:00,67.61,67.64,67.56,67.57,10200.0,44.3311,44.3508,44.2983,44.3049,10200.0
2006-08-09 11:10:00,67.6,67.63,67.49,67.49,9100.0,44.3246,44.3442,44.2524,44.2524,9100.0
2006-08-09 11:15:00,67.5,67.5,67.44,67.45,10800.0,44.259,44.259,44.2197,44.2262,10800.0
2006-08-09 11:20:00,67.44,67.46,67.42,67.46,12700.0,44.2197,44.2328,44.2065,44.2328,12700.0
2006-08-09 11:25:00,67.45,67.56,67.43,67.56,11700.0,44.2262,44.2983,44.2131,44.2983,11700.0
2006-08-09 11:30:00,67.56,67.7,67.56,67.6,33900.0,44.2983,44.3901,44.2983,44.3246,33900.0
2006-08-09 11:35:00,67.6,67.6,67.47,67.56,20500.0,44.3246,44.3246,44.2393,44.2983,20500.0
2006-08-09 11:40:00,67.56,67.69,67.42,67.63,15700.0,44.2983,44.3836,44.2065,44.3442,15700.0
2006-08-09 11:45:00,67.6,67.61,67.44,67.48,13100.0,44.3246,44.3311,44.2197,44.2459,13100.0
2006-08-09 11:50:00,67.53,67.65,67.41,67.45,14000.0,44.2787,44.3574,44.2,44.2262,14000.0
2006-08-09 11:55:00,67.45,67.5,67.37,67.37,13600.0,44.2262,44.259,44.1738,44.1738,13600.0
2006-08-09 12:00:00,67.34,67.34,67.27,67.34,6400.0,44.1541,44.1541,44.1082,44.1541,6400.0
2006-08-09 12:05:00,67.34,67.34,67.29,67.31,3400.0,44.1541,44.1541,44.1213,44.1344,3400.0
2006-08-09 12:10:00,67.31,67.31,67.25,67.29,3500.0,44.1344,44.1344,44.0951,44.1213,3500.0
2006-08-09 12:15:00,67.27,67.33,67.27,67.33,7800.0,44.1082,44.1475,44.1082,44.1475,7800.0
2006-08-09 12:20:00,67.33,67.38,67.29,67.36,6600.0,44.1475,44.1803,44.1213,44.1672,6600.0
2006-08-09 12:25:00,67.33,67.38,67.3,67.36,5400.0,44.1475,44.1803,44.1279,44.1672,5400.0
2006-08-09 12:30:00,67.34,67.37,67.33,67.35,2800.0,44.1541,44.1738,44.1475,44.1606,2800.0
2006-08-09 12:35:00,67.35,67.35,67.32,67.32,2400.0,44.1606,44.1606,44.141,44.141,2400.0
2006-08-09 12:40:00,67.32,67.35,67.32,67.33,11300.0,44.141,44.1606,44.141,44.1475,11300.0
2006-08-09 12:45:00,67.33,67.33,67.28,67.29,12500.0,44.1475,44.1475,44.1147,44.1213,12500.0
2006-08-09 12:50:00,67.28,67.28,67.22,67.22,5000.0,44.1147,44.1147,44.0754,44.0754,5000.0
2006-08-09 12:55:00,67.23,67.24,67.22,67.23,3200.0,44.082,44.0885,44.0754,44.082,3200.0
2006-08-09 13:00:00,67.23,67.35,67.2,67.35,7000.0,44.082,44.1606,44.0623,44.1606,7000.0
2006-08-09 13:05:00,67.31,67.31,67.25,67.25,3300.0,44.1344,44.1344,44.0951,44.0951,3300.0
2006-08-09 13:10:00,67.27,67.29,67.21,67.24,4700.0,44.1082,44.1213,44.0689,44.0885,4700.0
2006-08-09 13:15:00,67.19,67.2,67.06,67.12,5100.0,44.0557,44.0623,43.9705,44.0098,5100.0
2006-08-09 13:20:00,67.12,67.15,67.02,67.13,10000.0,44.0098,44.0295,43.9443,44.0164,10000.0
2006-08-09 13:25:00,67.15,67.15,67.0,67.02,15600.0,44.0295,44.0295,43.9312,43.9443,15600.0
2006-08-09 13:30:00,67.02,67.04,66.95,66.99,8500.0,43.9443,43.9574,43.8984,43.9246,8500.0
2006-08-09 13:35:00,66.99,67.05,66.97,67.02,7100.0,43.9246,43.9639,43.9115,43.9443,7100.0
2006-08-09 13:40:00,67.06,67.08,67.03,67.06,4500.0,43.9705,43.9836,43.9508,43.9705,4500.0
2006-08-09 13:45:00,67.08,67.11,67.04,67.06,4800.0,43.9836,44.0033,43.9574,43.9705,4800.0
2006-08-09 13:50:00,67.07,67.12,67.05,67.11,2400.0,43.9771,44.0098,43.9639,44.0033,2400.0
2006-08-09 13:55:00,67.12,67.13,67.03,67.03,11900.0,44.0098,44.0164,43.9508,43.9508,11900.0
2006-08-09 14:00:00,67.05,67.06,67.03,67.05,9900.0,43.9639,43.9705,43.9508,43.9639,9900.0
2006-08-09 14:05:00,67.06,67.17,67.05,67.13,16700.0,43.9705,44.0426,43.9639,44.0164,16700.0
2006-08-09 14:10:00,67.13,67.13,66.99,66.99,9200.0,44.0164,44.0164,43.9246,43.9246,9200.0
2006-08-09 14:15:00,66.98,67.03,66.97,67.02,6000.0,43.918,43.9508,43.9115,43.9443,6000.0
2006-08-09 14:20:00,67.02,67.09,67.0,67.09,6600.0,43.9443,43.9902,43.9312,43.9902,6600.0
2006-08-09 14:25:00,67.09,67.09,67.03,67.06,8600.0,43.9902,43.9902,43.9508,43.9705,8600.0
2006-08-09 14:30:00,67.08,67.14,67.08,67.08,4900.0,43.9836,44.023,43.9836,43.9836,4900.0
2006-08-09 14:35:00,67.09,67.14,67.06,67.12,9300.0,43.9902,44.023,43.9705,44.0098,9300.0
2006-08-09 14:40:00,67.11,67.13,67.07,67.07,8400.0,44.0033,44.0164,43.9771,43.9771,8400.0
2006-08-09 14:45:00,67.06,67.06,66.92,66.93,10200.0,43.9705,43.9705,43.8787,43.8853,10200.0
2006-08-09 14:50:00,66.93,66.94,66.89,66.91,16000.0,43.8853,43.8918,43.859,43.8721,16000.0
2006-08-09 14:55:00,66.91,66.94,66.83,66.83,29000.0,43.8721,43.8918,43.8197,43.8197,29000.0
2006-08-09 15:00:00,66.8,66.83,66.75,66.79,16800.0,43.8,43.8197,43.7672,43.7935,16800.0
2006-08-09 15:05:00,66.79,66.8,66.72,66.72,8500.0,43.7935,43.8,43.7476,43.7476,8500.0
2006-08-09 15:10:00,66.72,66.73,66.62,66.64,11600.0,43.7476,43.7541,43.682,43.6951,11600.0
2006-08-09 15:15:00,66.64,66.66,66.6,66.62,10900.0,43.6951,43.7082,43.6689,43.682,10900.0
2006-08-09 15:20:00,66.61,66.62,66.59,66.62,14400.0,43.6754,43.682,43.6623,43.682,14400.0
2006-08-09 15:25:00,66.62,66.63,66.55,66.57,19000.0,43.682,43.6886,43.6361,43.6492,19000.0
2006-08-09 15:30:00,66.55,66.59,66.5,66.57,17800.0,43.6361,43.6623,43.6033,43.6492,17800.0
2006-08-09 15:35:00,66.58,66.58,66.48,66.5,13400.0,43.6558,43.6558,43.5902,43.6033,13400.0
2006-08-09 15:40:00,66.51,66.55,66.49,66.53,13900.0,43.6099,43.6361,43.5968,43.623,13900.0
2006-08-09 15:45:00,66.53,66.53,66.43,66.44,31000.0,43.623,43.623,43.5574,43.564,31000.0
2006-08-09 15:50:00,66.45,66.45,66.35,66.4,23000.0,43.5705,43.5705,43.505,43.5377,23000.0
2006-08-09 15:55:00,66.4,66.43,66.38,66.4,31200.0,43.5377,43.5574,43.5246,43.5377,31200.0
2006-08-10 09:30:00,66.05,66.45,66.0,66.45,34700.0,43.3083,43.5705,43.2755,43.5705,34700.0
2006-08-10 09:35:00,66.46,66.52,66.26,66.39,7500.0,43.5771,43.6164,43.4459,43.5312,7500.0
2006-08-10 09:40:00,66.35,66.69,66.24,66.69,12600.0,43.505,43.7279,43.4328,43.7279,12600.0
2006-08-10 09:45:00,66.66,66.82,66.45,66.6,33800.0,43.7082,43.8131,43.5705,43.6689,33800.0
2006-08-10 09:50:00,66.6,66.61,66.48,66.56,21700.0,43.6689,43.6754,43.5902,43.6427,21700.0
2006-08-10 09:55:00,66.57,66.62,66.47,66.5,20200.0,43.6492,43.682,43.5836,43.6033,20200.0
2006-08-10 10:00:00,66.52,66.52,66.39,66.41,19700.0,43.6164,43.6164,43.5312,43.5443,19700.0
2006-08-10 10:05:00,66.41,66.43,66.28,66.32,25500.0,43.5443,43.5574,43.4591,43.4853,25500.0
2006-08-10 10:10:00,66.32,66.41,66.29,66.31,10400.0,43.4853,43.5443,43.4656,43.4787,10400.0
2006-08-10 10:15:00,66.33,66.4,66.32,66.35,18300.0,43.4918,43.5377,43.4853,43.505,18300.0
2006-08-10 10:20:00,66.36,66.36,66.3,66.35,5200.0,43.5115,43.5115,43.4722,43.505,5200.0
2006-08-10 10:25:00,66.35,66.49,66.32,66.47,21400.0,43.505,43.5968,43.4853,43.5836,21400.0
2006-08-10 10:30:00,66.46,66.57,66.42,66.54,22600.0,43.5771,43.6492,43.5509,43.6295,22600.0
2006-08-10 10:35:00,66.57,66.69,66.57,66.65,21200.0,43.6492,43.7279,43.6492,43.7017,21200.0
2006-08-10 10:40:00,66.63,66.76,66.57,66.76,10800.0,43.6886,43.7738,43.6492,43.7738,10800.0
2006-08-10 10:45:00,66.73,66.76,66.5,66.5,13000.0,43.7541,43.7738,43.6033,43.6033,13000.0
2006-08-10 10:50:00,66.55,66.63,66.51,66.57,22100.0,43.6361,43.6886,43.6099,43.6492,22100.0
2006-08-10 10:55:00,66.58,66.77,66.57,66.72,7000.0,43.6558,43.7803,43.6492,43.7476,7000.0
2006-08-10 11:00:00,66.73,66.75,66.63,66.69,9900.0,43.7541,43.7672,43.6886,43.7279,9900.0
2006-08-10 11:05:00,66.7,66.87,66.69,66.86,21700.0,43.7344,43.8459,43.7279,43.8394,21700.0
2006-08-10 11:10:00,66.87,66.93,66.84,66.91,17100.0,43.8459,43.8853,43.8262,43.8721,17100.0
2006-08-10 11:15:00,66.93,66.99,66.91,66.98,19800.0,43.8853,43.9246,43.8721,43.918,19800.0
2006-08-10 11:20:00,66.99,67.08,66.99,67.08,12200.0,43.9246,43.9836,43.9246,43.9836,12200.0
2006-08-10 11:25:00,67.08,67.18,67.08,67.1,10200.0,43.9836,44.0492,43.9836,43.9967,10200.0
2006-08-10 11:30:00,67.08,67.15,67.03,67.15,17900.0,43.9836,44.0295,43.9508,44.0295,17900.0
2006-08-10 11:35:00,67.14,67.18,67.0,67.03,34000.0,44.023,44.0492,43.9312,43.9508,34000.0
2006-08-10 11:40:00,67.0,67.07,66.95,67.06,42900.0,43.9312,43.9771,43.8984,43.9705,42900.0
2006-08-10 11:45:00,67.06,67.14,66.95,67.1,23800.0,43.9705,44.023,43.8984,43.9967,23800.0
2006-08-10 11:50:00,67.09,67.09,66.99,67.0,8000.0,43.9902,43.9902,43.9246,43.9312,8000.0
2006-08-10 11:55:00,67.02,67.09,67.01,67.08,16300.0,43.9443,43.9902,43.9377,43.9836,16300.0
2006-08-10 12:00:00,67.11,67.26,67.11,67.26,10800.0,44.0033,44.1016,44.0033,44.1016,10800.0
2006-08-10 12:05:00,67.26,67.31,67.23,67.31,12900.0,44.1016,44.1344,44.082,44.1344,12900.0
2006-08-10 12:10:00,67.28,67.38,67.25,67.38,10000.0,44.1147,44.1803,44.0951,44.1803,10000.0
2006-08-10 12:15:00,67.35,67.35,67.24,67.3,13800.0,44.1606,44.1606,44.0885,44.1279,13800.0
2006-08-10 12:20:00,67.3,67.33,67.28,67.31,9100.0,44.1279,44.1475,44.1147,44.1344,9100.0
2006-08-10 12:25:00,67.31,67.33,67.29,67.3,11100.0,44.1344,44.1475,44.1213,44.1279,11100.0
2006-08-10 12:30:00,67.27,67.33,67.27,67.28,9200.0,44.1082,44.1475,44.1082,44.1147,9200.0
2006-08-10 12:35:00,67.28,67.36,67.28,67.35,7300.0,44.1147,44.1672,44.1147,44.1606,7300.0
2006-08-10 12:40:00,67.35,67.36,67.28,67.3,7600.0,44.1606,44.1672,44.1147,44.1279,7600.0
2006-08-10 12:45:00,67.3,67.35,67.22,67.29,27700.0,44.1279,44.1606,44.0754,44.1213,27700.0
2006-08-10 12:50:00,67.28,67.34,67.25,67.32,12800.0,44.1147,44.1541,44.0951,44.141,12800.0
2006-08-10 12:55:00,67.3,67.38,67.26,67.38,7400.0,44.1279,44.1803,44.1016,44.1803,7400.0
2006-08-10 13:00:00,67.38,67.38,67.21,67.21,7000.0,44.1803,44.1803,44.0689,44.0689,7000.0
2006-08-10 13:05:00,67.21,67.25,67.18,67.24,9400.0,44.0689,44.0951,44.0492,44.0885,9400.0
2006-08-10 13:10:00,67.24,67.35,67.24,67.3,9000.0,44.0885,44.1606,44.0885,44.1279,9000.0
2006-08-10 13:15:00,67.3,67.35,67.29,67.34,6800.0,44.1279,44.1606,44.1213,44.1541,6800.0
2006-08-10 13:20:00,67.34,67.38,67.31,67.35,7200.0,44.1541,44.1803,44.1344,44.1606,7200.0
2006-08-10 13:25:00,67.35,67.36,67.32,67.33,5100.0,44.1606,44.1672,44.141,44.1475,5100.0
2006-08-10 13:30:00,67.31,67.45,67.31,67.44,11000.0,44.1344,44.2262,44.1344,44.2197,11000.0
2006-08-10 13:35:00,67.41,67.52,67.41,67.5,21000.0,44.2,44.2721,44.2,44.259,21000.0
2006-08-10 13:40:00,67.51,67.54,67.45,67.54,14900.0,44.2656,44.2852,44.2262,44.2852,14900.0
2006-08-10 13:45:00,67.53,67.59,67.5,67.55,10000.0,44.2787,44.318,44.259,44.2918,10000.0
2006-08-10 13:50:00,67.55,67.55,67.36,67.38,11000.0,44.2918,44.2918,44.1672,44.1803,11000.0
2006-08-10 13:55:00,67.38,67.38,67.3,67.36,9300.0,44.1803,44.1803,44.1279,44.1672,9300.0
2006-08-10 14:00:00,67.36,67.55,67.36,67.55,12800.0,44.1672,44.2918,44.1672,44.2918,12800.0
2006-08-10 14:05:00,67.6,67.6,67.51,67.6,17100.0,44.3246,44.3246,44.2656,44.3246,17100.0
2006-08-10 14:10:00,67.6,67.65,67.52,67.64,7500.0,44.3246,44.3574,44.2721,44.3508,7500.0
2006-08-10 14:15:00,67.61,67.74,67.6,67.61,13800.0,44.3311,44.4164,44.3246,44.3311,13800.0
2006-08-10 14:20:00,67.61,67.61,67.47,67.5,15800.0,44.3311,44.3311,44.2393,44.259,15800.0
2006-08-10 14:25:00,67.51,67.63,67.51,67.59,13400.0,44.2656,44.3442,44.2656,44.318,13400.0
2006-08-10 14:30:00,67.58,67.58,67.49,67.5,9000.0,44.3115,44.3115,44.2524,44.259,9000.0
2006-08-10 14:35:00,67.49,67.49,67.41,67.42,17100.0,44.2524,44.2524,44.2,44.2065,17100.0
2006-08-10 14:40:00,67.42,67.52,67.41,67.48,15300.0,44.2065,44.2721,44.2,44.2459,15300.0
2006-08-10 14:45:00,67.47,67.48,67.23,67.3,21000.0,44.2393,44.2459,44.082,44.1279,21000.0
2006-08-10 14:50:00,67.28,67.33,67.2,67.22,13500.0,44.1147,44.1475,44.0623,44.0754,13500.0
2006-08-10 14:55:00,67.21,67.31,67.17,67.3,21400.0,44.0689,44.1344,44.0426,44.1279,21400.0
2006-08-10 15:00:00,67.32,67.32,67.19,67.19,9000.0,44.141,44.141,44.0557,44.0557,9000.0
2006-08-10 15:05:00,67.19,67.33,67.17,67.26,10200.0,44.0557,44.1475,44.0426,44.1016,10200.0
2006-08-10 15:10:00,67.25,67.3,67.22,67.26,7500.0,44.0951,44.1279,44.0754,44.1016,7500.0
2006-08-10 15:15:00,67.27,67.37,67.23,67.33,12700.0,44.1082,44.1738,44.082,44.1475,12700.0
2006-08-10 15:20:00,67.36,67.37,67.27,67.31,10800.0,44.1672,44.1738,44.1082,44.1344,10800.0
2006-08-10 15:25:00,67.29,67.3,67.18,67.21,11900.0,44.1213,44.1279,44.0492,44.0689,11900.0
2006-08-10 15:30:00,67.2,67.25,67.17,67.22,11700.0,44.0623,44.0951,44.0426,44.0754,11700.0
2006-08-10 15:35:00,67.21,67.25,67.2,67.24,15100.0,44.0689,44.0951,44.0623,44.0885,15100.0
2006-08-10 15:40:00,67.27,67.35,67.24,67.35,17800.0,44.1082,44.1606,44.0885,44.1606,17800.0
2006-08-10 15:45:00,67.33,67.36,67.31,67.36,14400.0,44.1475,44.1672,44.1344,44.1672,14400.0
2006-08-10 15:50:00,67.35,67.35,67.26,67.27,15300.0,44.1606,44.1606,44.1016,44.1082,15300.0
2006-08-10 15:55:00,67.26,67.31,67.26,67.28,32600.0,44.1016,44.1344,44.1016,44.1147,32600.0
2006-08-11 09:30:00,67.3,67.3,67.1,67.22,12800.0,44.1279,44.1279,43.9967,44.0754,12800.0
2006-08-11 09:35:00,67.12,67.26,66.99,67.19,7100.0,44.0098,44.1016,43.9246,44.0557,7100.0
2006-08-11 09:40:00,67.25,67.3,67.15,67.23,6200.0,44.0951,44.1279,44.0295,44.082,6200.0
2006-08-11 09:45:00,67.21,67.23,67.17,67.22,6400.0,44.0689,44.082,44.0426,44.0754,6400.0
2006-08-11 09:50:00,67.28,67.28,67.07,67.08,7600.0,44.1147,44.1147,43.9771,43.9836,7600.0
2006-08-11 09:55:00,67.09,67.11,66.91,67.05,7800.0,43.9902,44.0033,43.8721,43.9639,7800.0
2006-08-11 10:00:00,67.05,67.07,66.95,66.96,5500.0,43.9639,43.9771,43.8984,43.9049,5500.0
2006-08-11 10:05:00,66.96,67.01,66.9,67.0,7400.0,43.9049,43.9377,43.8656,43.9312,7400.0
2006-08-11 10:10:00,66.98,67.02,66.92,67.02,5400.0,43.918,43.9443,43.8787,43.9443,5400.0
2006-08-11 10:15:00,67.05,67.05,66.88,66.97,9600.0,43.9639,43.9639,43.8525,43.9115,9600.0
2006-08-11 10:20:00,66.99,67.05,66.91,67.05,7000.0,43.9246,43.9639,43.8721,43.9639,7000.0
2006-08-11 10:25:00,67.02,67.03,66.99,67.02,9400.0,43.9443,43.9508,43.9246,43.9443,9400.0
2006-08-11 10:30:00,67.02,67.29,67.01,67.26,18700.0,43.9443,44.1213,43.9377,44.1016,18700.0
2006-08-11 10:35:00,67.26,67.35,67.26,67.34,11400.0,44.1016,44.1606,44.1016,44.1541,11400.0
2006-08-11 10:40:00,67.35,67.38,67.25,67.32,18000.0,44.1606,44.1803,44.0951,44.141,18000.0
2006-08-11 10:45:00,67.33,67.33,67.23,67.3,9700.0,44.1475,44.1475,44.082,44.1279,9700.0
2006-08-11 10:50:00,67.3,67.36,67.3,67.36,8000.0,44.1279,44.1672,44.1279,44.1672,8000.0
2006-08-11 10:55:00,67.36,67.5,67.34,67.43,13300.0,44.1672,44.259,44.1541,44.2131,13300.0
2006-08-11 11:00:00,67.41,67.42,67.35,67.4,7000.0,44.2,44.2065,44.1606,44.1934,7000.0
2006-08-11 11:05:00,67.39,67.69,67.39,67.69,29500.0,44.1869,44.3836,44.1869,44.3836,29500.0
2006-08-11 11:10:00,67.7,67.78,67.7,67.7,24000.0,44.3901,44.4426,44.3901,44.3901,24000.0
2006-08-11 11:15:00,67.68,67.68,67.56,67.63,15900.0,44.377,44.377,44.2983,44.3442,15900.0
2006-08-11 11:20:00,67.62,67.63,67.56,67.61,16000.0,44.3377,44.3442,44.2983,44.3311,16000.0
2006-08-11 11:25:00,67.58,67.64,67.58,67.64,11500.0,44.3115,44.3508,44.3115,44.3508,11500.0
2006-08-11 11:30:00,67.63,67.66,67.63,67.64,14800.0,44.3442,44.3639,44.3442,44.3508,14800.0
2006-08-11 11:35:00,67.64,67.69,67.62,67.69,15200.0,44.3508,44.3836,44.3377,44.3836,15200.0
2006-08-11 11:40:00,67.72,67.72,67.65,67.65,10200.0,44.4033,44.4033,44.3574,44.3574,10200.0
2006-08-11 11:45:00,67.67,67.68,67.63,67.66,9700.0,44.3705,44.377,44.3442,44.3639,9700.0
2006-08-11 11:50:00,67.65,67.68,67.61,67.65,13500.0,44.3574,44.377,44.3311,44.3574,13500.0
2006-08-11 11:55:00,67.64,67.68,67.61,67.68,17900.0,44.3508,44.377,44.3311,44.377,17900.0
2006-08-11 12:00:00,67.65,67.65,67.61,67.65,14200.0,44.3574,44.3574,44.3311,44.3574,14200.0
2006-08-11 12:05:00,67.65,67.71,67.65,67.67,9600.0,44.3574,44.3967,44.3574,44.3705,9600.0
2006-08-11 12:10:00,67.68,67.68,67.6,67.61,6300.0,44.377,44.377,44.3246,44.3311,6300.0
2006-08-11 12:15:00,67.6,67.62,67.59,67.61,13200.0,44.3246,44.3377,44.318,44.3311,13200.0
2006-08-11 12:20:00,67.63,67.63,67.6,67.6,6300.0,44.3442,44.3442,44.3246,44.3246,6300.0
2006-08-11 12:25:00,67.6,67.63,67.6,67.61,6400.0,44.3246,44.3442,44.3246,44.3311,6400.0
2006-08-11 12:30:00,67.6,67.65,67.6,67.63,8800.0,44.3246,44.3574,44.3246,44.3442,8800.0
2006-08-11 12:35:00,67.62,67.63,67.6,67.62,3900.0,44.3377,44.3442,44.3246,44.3377,3900.0
2006-08-11 12:40:00,67.61,67.62,67.58,67.61,10500.0,44.3311,44.3377,44.3115,44.3311,10500.0
2006-08-11 12:45:00,67.62,67.63,67.57,67.63,7200.0,44.3377,44.3442,44.3049,44.3442,7200.0
2006-08-11 12:50:00,67.62,67.65,67.6,67.62,8800.0,44.3377,44.3574,44.3246,44.3377,8800.0
2006-08-11 12:55:00,67.62,67.62,67.57,67.6,19100.0,44.3377,44.3377,44.3049,44.3246,19100.0
2006-08-11 13:00:00,67.58,67.62,67.57,67.59,8800.0,44.3115,44.3377,44.3049,44.318,8800.0
2006-08-11 13:05:00,67.59,67.62,67.53,67.58,21300.0,44.318,44.3377,44.2787,44.3115,21300.0
2006-08-11 13:10:00,67.59,67.59,67.51,67.51,2700.0,44.318,44.318,44.2656,44.2656,2700.0
2006-08-11 13:15:00,67.5,67.5,67.37,67.37,14300.0,44.259,44.259,44.1738,44.1738,14300.0
2006-08-11 13:20:00,67.37,67.39,67.32,67.33,15100.0,44.1738,44.1869,44.141,44.1475,15100.0
2006-08-11 13:25:00,67.34,67.36,67.31,67.36,6300.0,44.1541,44.1672,44.1344,44.1672,6300.0
2006-08-11 13:30:00,67.35,67.4,67.34,67.4,5800.0,44.1606,44.1934,44.1541,44.1934,5800.0
2006-08-11 13:35:00,67.4,67.4,67.3,67.3,5300.0,44.1934,44.1934,44.1279,44.1279,5300.0
2006-08-11 13:40:00,67.3,67.35,67.28,67.35,7000.0,44.1279,44.1606,44.1147,44.1606,7000.0
2006-08-11 13:45:00,67.33,67.35,67.33,67.33,4000.0,44.1475,44.1606,44.1475,44.1475,4000.0
2006-08-11 13:50:00,67.34,67.44,67.34,67.44,7500.0,44.1541,44.2197,44.1541,44.2197,7500.0
2006-08-11 13:55:00,67.46,67.53,67.45,67.51,7900.0,44.2328,44.2787,44.2262,44.2656,7900.0
2006-08-11 14:00:00,67.52,67.59,67.52,67.53,10000.0,44.2721,44.318,44.2721,44.2787,10000.0
2006-08-11 14:05:00,67.53,67.54,67.51,67.54,5100.0,44.2787,44.2852,44.2656,44.2852,5100.0
2006-08-11 14:10:00,67.52,67.53,67.47,67.49,8200.0,44.2721,44.2787,44.2393,44.2524,8200.0
2006-08-11 14:15:00,67.49,67.61,67.49,67.61,15700.0,44.2524,44.3311,44.2524,44.3311,15700.0
2006-08-11 14:20:00,67.63,67.67,67.5,67.51,16900.0,44.3442,44.3705,44.259,44.2656,16900.0
2006-08-11 14:25:00,67.54,67.54,67.41,67.43,8700.0,44.2852,44.2852,44.2,44.2131,8700.0
2006-08-11 14:30:00,67.44,67.44,67.39,67.39,12900.0,44.2197,44.2197,44.1869,44.1869,12900.0
2006-08-11 14:35:00,67.4,67.49,67.4,67.49,11500.0,44.1934,44.2524,44.1934,44.2524,11500.0
2006-08-11 14:40:00,67.46,67.57,67.46,67.5,13300.0,44.2328,44.3049,44.2328,44.259,13300.0
2006-08-11 14:45:00,67.51,67.51,67.43,67.46,11000.0,44.2656,44.2656,44.2131,44.2328,11000.0
2006-08-11 14:50:00,67.47,67.61,67.47,67.59,21000.0,44.2393,44.3311,44.2393,44.318,21000.0
2006-08-11 14:55:00,67.58,67.62,67.57,67.62,7000.0,44.3115,44.3377,44.3049,44.3377,7000.0
2006-08-11 15:00:00,67.62,67.62,67.53,67.55,10000.0,44.3377,44.3377,44.2787,44.2918,10000.0
2006-08-11 15:05:00,67.56,67.7,67.54,67.63,33700.0,44.2983,44.3901,44.2852,44.3442,33700.0
2006-08-11 15:10:00,67.63,67.69,67.55,67.69,49200.0,44.3442,44.3836,44.2918,44.3836,49200.0
2006-08-11 15:15:00,67.69,67.69,67.57,67.67,35300.0,44.3836,44.3836,44.3049,44.3705,35300.0
2006-08-11 15:20:00,67.68,67.69,67.54,67.67,45700.0,44.377,44.3836,44.2852,44.3705,45700.0
2006-08-11 15:25:00,67.67,67.72,67.64,67.71,22800.0,44.3705,44.4033,44.3508,44.3967,22800.0
2006-08-11 15:30:00,67.72,67.76,67.7,67.74,24300.0,44.4033,44.4295,44.3901,44.4164,24300.0
2006-08-11 15:35:00,67.73,67.78,67.68,67.76,16600.0,44.4098,44.4426,44.377,44.4295,16600.0
2006-08-11 15:40:00,67.76,67.76,67.7,67.71,15800.0,44.4295,44.4295,44.3901,44.3967,15800.0
2006-08-11 15:45:00,67.71,67.76,67.6,67.6,14800.0,44.3967,44.4295,44.3246,44.3246,14800.0
2006-08-11 15:50:00,67.64,67.69,67.62,67.67,16100.0,44.3508,44.3836,44.3377,44.3705,16100.0
2006-08-11 15:55:00,67.69,67.69,67.63,67.65,24300.0,44.3836,44.3836,44.3442,44.3574,24300.0
2006-08-14 09:30:00,68.0,68.05,67.95,67.95,38400.0,44.5868,44.6196,44.5541,44.5541,38400.0
2006-08-14 09:35:00,67.96,68.09,67.96,67.98,9700.0,44.5606,44.6459,44.5606,44.5737,9700.0
2006-08-14 09:40:00,67.98,67.99,67.86,67.99,10300.0,44.5737,44.5803,44.495,44.5803,10300.0
2006-08-14 09:45:00,67.95,67.99,67.86,67.87,10800.0,44.5541,44.5803,44.495,44.5016,10800.0
2006-08-14 09:50:00,67.87,67.99,67.86,67.99,16200.0,44.5016,44.5803,44.495,44.5803,16200.0
2006-08-14 09:55:00,68.0,68.03,67.93,67.98,19900.0,44.5868,44.6065,44.5409,44.5737,19900.0
2006-08-14 10:00:00,67.97,68.02,67.9,67.9,15900.0,44.5672,44.6,44.5213,44.5213,15900.0
2006-08-14 10:05:00,67.9,67.96,67.89,67.89,5700.0,44.5213,44.5606,44.5147,44.5147,5700.0
2006-08-14 10:10:00,67.88,67.99,67.88,67.99,5800.0,44.5082,44.5803,44.5082,44.5803,5800.0
2006-08-14 10:15:00,67.95,67.97,67.84,67.84,10600.0,44.5541,44.5672,44.4819,44.4819,10600.0
2006-08-14 10:20:00,67.9,67.99,67.79,67.99,9700.0,44.5213,44.5803,44.4491,44.5803,9700.0
2006-08-14 10:25:00,67.96,68.1,67.96,68.09,15000.0,44.5606,44.6524,44.5606,44.6459,15000.0
2006-08-14 10:30:00,68.09,68.16,68.06,68.13,15000.0,44.6459,44.6918,44.6262,44.6721,15000.0
2006-08-14 10:35:00,68.14,68.17,68.1,68.1,10600.0,44.6786,44.6983,44.6524,44.6524,10600.0
2006-08-14 10:40:00,68.1,68.14,68.08,68.09,8000.0,44.6524,44.6786,44.6393,44.6459,8000.0
2006-08-14 10:45:00,68.07,68.14,68.02,68.11,28500.0,44.6327,44.6786,44.6,44.659,28500.0
2006-08-14 10:50:00,68.12,68.2,68.02,68.08,36800.0,44.6655,44.718,44.6,44.6393,36800.0
2006-08-14 10:55:00,68.07,68.15,68.03,68.07,25300.0,44.6327,44.6852,44.6065,44.6327,25300.0
2006-08-14 11:00:00,68.04,68.24,68.04,68.19,20400.0,44.6131,44.7442,44.6131,44.7114,20400.0
2006-08-14 11:05:00,68.24,68.25,68.19,68.23,8700.0,44.7442,44.7508,44.7114,44.7377,8700.0
2006-08-14 11:10:00,68.23,68.37,68.2,68.37,22800.0,44.7377,44.8294,44.718,44.8294,22800.0
2006-08-14 11:15:00,68.37,68.42,68.27,68.27,16400.0,44.8294,44.8622,44.7639,44.7639,16400.0
2006-08-14 11:20:00,68.29,68.3,68.27,68.28,5300.0,44.777,44.7836,44.7639,44.7704,5300.0
2006-08-14 11:25:00,68.28,68.29,68.19,68.21,9800.0,44.7704,44.777,44.7114,44.7245,9800.0
2006-08-14 11:30:00,68.2,68.25,68.18,68.25,15100.0,44.718,44.7508,44.7049,44.7508,15100.0
2006-08-14 11:35:00,68.25,68.26,68.2,68.21,4700.0,44.7508,44.7573,44.718,44.7245,4700.0
2006-08-14 11:40:00,68.25,68.25,68.13,68.17,3600.0,44.7508,44.7508,44.6721,44.6983,3600.0
2006-08-14 11:45:00,68.16,68.17,68.13,68.13,11800.0,44.6918,44.6983,44.6721,44.6721,11800.0
2006-08-14 11:50:00,68.13,68.17,68.1,68.17,8800.0,44.6721,44.6983,44.6524,44.6983,8800.0
2006-08-14 11:55:00,68.2,68.28,68.18,68.2,8100.0,44.718,44.7704,44.7049,44.718,8100.0
2006-08-14 12:00:00,68.2,68.2,68.16,68.17,6000.0,44.718,44.718,44.6918,44.6983,6000.0
2006-08-14 12:05:00,68.17,68.17,68.12,68.13,12400.0,44.6983,44.6983,44.6655,44.6721,12400.0
2006-08-14 12:10:00,68.1,68.16,68.09,68.16,8100.0,44.6524,44.6918,44.6459,44.6918,8100.0
2006-08-14 12:15:00,68.12,68.22,68.12,68.19,3700.0,44.6655,44.7311,44.6655,44.7114,3700.0
2006-08-14 12:20:00,68.17,68.19,68.12,68.13,2900.0,44.6983,44.7114,44.6655,44.6721,2900.0
2006-08-14 12:25:00,68.15,68.16,68.09,68.1,5900.0,44.6852,44.6918,44.6459,44.6524,5900.0
2006-08-14 12:30:00,68.07,68.09,68.05,68.08,7300.0,44.6327,44.6459,44.6196,44.6393,7300.0
2006-08-14 12:35:00,68.07,68.12,68.07,68.08,5600.0,44.6327,44.6655,44.6327,44.6393,5600.0
2006-08-14 12:40:00,68.08,68.08,68.06,68.06,6100.0,44.6393,44.6393,44.6262,44.6262,6100.0
2006-08-14 12:45:00,68.07,68.08,68.06,68.07,3400.0,44.6327,44.6393,44.6262,44.6327,3400.0
2006-08-14 12:50:00,68.08,68.09,68.04,68.05,5000.0,44.6393,44.6459,44.6131,44.6196,5000.0
2006-08-14 12:55:00,68.04,68.05,67.98,68.01,4500.0,44.6131,44.6196,44.5737,44.5934,4500.0
2006-08-14 13:00:00,68.01,68.01,67.98,68.01,3000.0,44.5934,44.5934,44.5737,44.5934,3000.0
2006-08-14 13:05:00,68.01,68.03,67.98,67.99,5000.0,44.5934,44.6065,44.5737,44.5803,5000.0
2006-08-14 13:10:00,67.96,67.97,67.9,67.92,2800.0,44.5606,44.5672,44.5213,44.5344,2800.0
2006-08-14 13:15:00,67.92,68.0,67.92,67.99,6000.0,44.5344,44.5868,44.5344,44.5803,6000.0
2006-08-14 13:20:00,67.98,68.03,67.98,68.0,19900.0,44.5737,44.6065,44.5737,44.5868,19900.0
2006-08-14 13:25:00,68.03,68.06,68.01,68.06,5900.0,44.6065,44.6262,44.5934,44.6262,5900.0
2006-08-14 13:30:00,68.06,68.18,68.06,68.14,10300.0,44.6262,44.7049,44.6262,44.6786,10300.0
2006-08-14 13:35:00,68.15,68.2,68.13,68.2,9200.0,44.6852,44.718,44.6721,44.718,9200.0
2006-08-14 13:40:00,68.2,68.23,68.18,68.19,5200.0,44.718,44.7377,44.7049,44.7114,5200.0
2006-08-14 13:45:00,68.2,68.22,68.15,68.16,16500.0,44.718,44.7311,44.6852,44.6918,16500.0
2006-08-14 13:50:00,68.15,68.17,68.05,68.06,14700.0,44.6852,44.6983,44.6196,44.6262,14700.0
2006-08-14 13:55:00,68.05,68.08,68.04,68.05,9400.0,44.6196,44.6393,44.6131,44.6196,9400.0
2006-08-14 14:00:00,68.07,68.15,68.01,68.06,16900.0,44.6327,44.6852,44.5934,44.6262,16900.0
2006-08-14 14:05:00,68.05,68.07,67.97,67.99,11700.0,44.6196,44.6327,44.5672,44.5803,11700.0
2006-08-14 14:10:00,67.96,67.97,67.84,67.86,15700.0,44.5606,44.5672,44.4819,44.495,15700.0
2006-08-14 14:15:00,67.86,67.95,67.84,67.91,13100.0,44.495,44.5541,44.4819,44.5278,13100.0
2006-08-14 14:20:00,67.89,67.89,67.78,67.8,10800.0,44.5147,44.5147,44.4426,44.4557,10800.0
2006-08-14 14:25:00,67.8,67.87,67.8,67.85,8400.0,44.4557,44.5016,44.4557,44.4885,8400.0
2006-08-14 14:30:00,67.88,67.89,67.81,67.87,16000.0,44.5082,44.5147,44.4623,44.5016,16000.0
2006-08-14 14:35:00,67.88,67.93,67.81,67.85,13600.0,44.5082,44.5409,44.4623,44.4885,13600.0
2006-08-14 14:40:00,67.86,67.91,67.84,67.9,10900.0,44.495,44.5278,44.4819,44.5213,10900.0
2006-08-14 14:45:00,67.9,67.91,67.81,67.83,12900.0,44.5213,44.5278,44.4623,44.4754,12900.0
2006-08-14 14:50:00,67.82,67.83,67.74,67.75,16500.0,44.4688,44.4754,44.4164,44.4229,16500.0
2006-08-14 14:55:00,67.75,67.78,67.65,67.69,19600.0,44.4229,44.4426,44.3574,44.3836,19600.0
2006-08-14 15:00:00,67.73,67.73,67.59,67.62,12900.0,44.4098,44.4098,44.318,44.3377,12900.0
2006-08-14 15:05:00,67.64,67.64,67.53,67.6,13100.0,44.3508,44.3508,44.2787,44.3246,13100.0
2006-08-14 15:10:00,67.59,67.6,67.54,67.58,12700.0,44.318,44.3246,44.2852,44.3115,12700.0
2006-08-14 15:15:00,67.6,67.63,67.55,67.61,14100.0,44.3246,44.3442,44.2918,44.3311,14100.0
2006-08-14 15:20:00,67.61,67.67,67.56,67.67,21100.0,44.3311,44.3705,44.2983,44.3705,21100.0
2006-08-14 15:25:00,67.67,67.74,67.63,67.63,19800.0,44.3705,44.4164,44.3442,44.3442,19800.0
2006-08-14 15:30:00,67.67,67.68,67.58,67.59,22600.0,44.3705,44.377,44.3115,44.318,22600.0
2006-08-14 15:35:00,67.59,67.64,67.53,67.63,19900.0,44.318,44.3508,44.2787,44.3442,19900.0
2006-08-14 15:40:00,67.61,67.7,67.61,67.66,20500.0,44.3311,44.3901,44.3311,44.3639,20500.0
2006-08-14 15:45:00,67.66,67.69,67.55,67.58,52400.0,44.3639,44.3836,44.2918,44.3115,52400.0
2006-08-14 15:50:00,67.58,67.58,67.5,67.57,21700.0,44.3115,44.3115,44.259,44.3049,21700.0
2006-08-14 15:55:00,67.57,67.59,67.5,67.53,60900.0,44.3049,44.318,44.259,44.2787,60900.0
2006-08-15 09:30:00,68.15,68.3,68.08,68.2,46300.0,44.6852,44.7836,44.6393,44.718,46300.0
2006-08-15 09:35:00,68.27,68.3,68.15,68.27,12300.0,44.7639,44.7836,44.6852,44.7639,12300.0
2006-08-15 09:40:00,68.26,68.36,68.25,68.3,11500.0,44.7573,44.8229,44.7508,44.7836,11500.0
2006-08-15 09:45:00,68.24,68.31,68.19,68.19,12700.0,44.7442,44.7901,44.7114,44.7114,12700.0
2006-08-15 09:50:00,68.18,68.18,68.1,68.15,6500.0,44.7049,44.7049,44.6524,44.6852,6500.0
2006-08-15 09:55:00,68.15,68.21,68.15,68.2,7700.0,44.6852,44.7245,44.6852,44.718,7700.0
2006-08-15 10:00:00,68.2,68.23,68.13,68.21,14500.0,44.718,44.7377,44.6721,44.7245,14500.0
2006-08-15 10:05:00,68.21,68.34,68.21,68.25,29800.0,44.7245,44.8098,44.7245,44.7508,29800.0
2006-08-15 10:10:00,68.28,68.3,68.2,68.28,8700.0,44.7704,44.7836,44.718,44.7704,8700.0
2006-08-15 10:15:00,68.28,68.32,68.24,68.29,9900.0,44.7704,44.7967,44.7442,44.777,9900.0
2006-08-15 10:20:00,68.26,68.32,68.26,68.26,8200.0,44.7573,44.7967,44.7573,44.7573,8200.0
2006-08-15 10:25:00,68.21,68.28,68.21,68.28,7500.0,44.7245,44.7704,44.7245,44.7704,7500.0
2006-08-15 10:30:00,68.29,68.33,68.25,68.31,19700.0,44.777,44.8032,44.7508,44.7901,19700.0
2006-08-15 10:35:00,68.31,68.35,68.3,68.32,19900.0,44.7901,44.8163,44.7836,44.7967,19900.0
2006-08-15 10:40:00,68.32,68.45,68.32,68.4,22300.0,44.7967,44.8819,44.7967,44.8491,22300.0
2006-08-15 10:45:00,68.41,68.48,68.41,68.41,22900.0,44.8557,44.9016,44.8557,44.8557,22900.0
2006-08-15 10:50:00,68.45,68.45,68.3,68.33,14500.0,44.8819,44.8819,44.7836,44.8032,14500.0
2006-08-15 10:55:00,68.3,68.34,68.27,68.31,5900.0,44.7836,44.8098,44.7639,44.7901,5900.0
2006-08-15 11:00:00,68.31,68.37,68.29,68.37,31000.0,44.7901,44.8294,44.777,44.8294,31000.0
2006-08-15 11:05:00,68.37,68.42,68.35,68.42,13000.0,44.8294,44.8622,44.8163,44.8622,13000.0
2006-08-15 11:10:00,68.42,68.48,68.35,68.47,22700.0,44.8622,44.9016,44.8163,44.895,22700.0
2006-08-15 11:15:00,68.47,68.49,68.38,68.44,12800.0,44.895,44.9081,44.836,44.8753,12800.0
2006-08-15 11:20:00,68.41,68.41,68.3,68.35,11500.0,44.8557,44.8557,44.7836,44.8163,11500.0
2006-08-15 11:25:00,68.34,68.38,68.3,68.37,5000.0,44.8098,44.836,44.7836,44.8294,5000.0
2006-08-15 11:30:00,68.38,68.4,68.29,68.37,13800.0,44.836,44.8491,44.777,44.8294,13800.0
2006-08-15 11:35:00,68.36,68.38,68.35,68.35,6800.0,44.8229,44.836,44.8163,44.8163,6800.0
2006-08-15 11:40:00,68.37,68.41,68.36,68.37,23800.0,44.8294,44.8557,44.8229,44.8294,23800.0
2006-08-15 11:45:00,68.37,68.43,68.35,68.39,21300.0,44.8294,44.8688,44.8163,44.8426,21300.0
2006-08-15 11:50:00,68.4,68.43,68.4,68.4,14100.0,44.8491,44.8688,44.8491,44.8491,14100.0
2006-08-15 11:55:00,68.38,68.41,68.34,68.4,13600.0,44.836,44.8557,44.8098,44.8491,13600.0
2006-08-15 12:00:00,68.4,68.45,68.39,68.41,5100.0,44.8491,44.8819,44.8426,44.8557,5100.0
2006-08-15 12:05:00,68.4,68.44,68.37,68.41,6100.0,44.8491,44.8753,44.8294,44.8557,6100.0
2006-08-15 12:10:00,68.41,68.49,68.4,68.43,16000.0,44.8557,44.9081,44.8491,44.8688,16000.0
2006-08-15 12:15:00,68.45,68.47,68.39,68.4,7600.0,44.8819,44.895,44.8426,44.8491,7600.0
2006-08-15 12:20:00,68.4,68.42,68.39,68.41,8800.0,44.8491,44.8622,44.8426,44.8557,8800.0
2006-08-15 12:25:00,68.4,68.42,68.35,68.36,5000.0,44.8491,44.8622,44.8163,44.8229,5000.0
2006-08-15 12:30:00,68.39,68.43,68.37,68.41,6300.0,44.8426,44.8688,44.8294,44.8557,6300.0
2006-08-15 12:35:00,68.4,68.42,68.4,68.4,4800.0,44.8491,44.8622,44.8491,44.8491,4800.0
2006-08-15 12:40:00,68.42,68.44,68.41,68.43,6300.0,44.8622,44.8753,44.8557,44.8688,6300.0
2006-08-15 12:45:00,68.43,68.43,68.4,68.42,3500.0,44.8688,44.8688,44.8491,44.8622,3500.0
2006-08-15 12:50:00,68.43,68.49,68.42,68.45,8100.0,44.8688,44.9081,44.8622,44.8819,8100.0
2006-08-15 12:55:00,68.47,68.47,68.44,68.46,12500.0,44.895,44.895,44.8753,44.8885,12500.0
2006-08-15 13:00:00,68.44,68.44,68.35,68.35,10900.0,44.8753,44.8753,44.8163,44.8163,10900.0
2006-08-15 13:05:00,68.33,68.37,68.32,68.33,3900.0,44.8032,44.8294,44.7967,44.8032,3900.0
2006-08-15 13:10:00,68.32,68.38,68.31,68.38,4400.0,44.7967,44.836,44.7901,44.836,4400.0
2006-08-15 13:15:00,68.37,68.4,68.35,68.36,6900.0,44.8294,44.8491,44.8163,44.8229,6900.0
2006-08-15 13:20:00,68.4,68.46,68.4,68.46,8100.0,44.8491,44.8885,44.8491,44.8885,8100.0
2006-08-15 13:25:00,68.44,68.47,68.37,68.38,6000.0,44.8753,44.895,44.8294,44.836,6000.0
2006-08-15 13:30:00,68.38,68.48,68.36,68.47,9900.0,44.836,44.9016,44.8229,44.895,9900.0
2006-08-15 13:35:00,68.45,68.49,68.37,68.38,6900.0,44.8819,44.9081,44.8294,44.836,6900.0
2006-08-15 13:40:00,68.38,68.43,68.38,68.4,5900.0,44.836,44.8688,44.836,44.8491,5900.0
2006-08-15 13:45:00,68.4,68.41,68.33,68.34,7000.0,44.8491,44.8557,44.8032,44.8098,7000.0
2006-08-15 13:50:00,68.32,68.38,68.3,68.36,7400.0,44.7967,44.836,44.7836,44.8229,7400.0
2006-08-15 13:55:00,68.37,68.48,68.37,68.44,15500.0,44.8294,44.9016,44.8294,44.8753,15500.0
2006-08-15 14:00:00,68.44,68.45,68.38,68.4,9000.0,44.8753,44.8819,44.836,44.8491,9000.0
2006-08-15 14:05:00,68.4,68.49,68.4,68.48,9700.0,44.8491,44.9081,44.8491,44.9016,9700.0
2006-08-15 14:10:00,68.49,68.52,68.47,68.49,13100.0,44.9081,44.9278,44.895,44.9081,13100.0
2006-08-15 14:15:00,68.48,68.54,68.46,68.5,10500.0,44.9016,44.9409,44.8885,44.9147,10500.0
2006-08-15 14:20:00,68.48,68.58,68.45,68.58,18000.0,44.9016,44.9671,44.8819,44.9671,18000.0
2006-08-15 14:25:00,68.59,68.61,68.54,68.61,15900.0,44.9737,44.9868,44.9409,44.9868,15900.0
2006-08-15 14:30:00,68.61,68.63,68.57,68.58,10300.0,44.9868,44.9999,44.9606,44.9671,10300.0
2006-08-15 14:35:00,68.58,68.67,68.58,68.65,15500.0,44.9671,45.0262,44.9671,45.013,15500.0
2006-08-15 14:40:00,68.66,68.69,68.64,68.64,23000.0,45.0196,45.0393,45.0065,45.0065,23000.0
2006-08-15 14:45:00,68.67,68.73,68.65,68.71,11700.0,45.0262,45.0655,45.013,45.0524,11700.0
2006-08-15 14:50:00,68.71,68.72,68.64,68.64,6400.0,45.0524,45.0589,45.0065,45.0065,6400.0
2006-08-15 14:55:00,68.67,68.73,68.64,68.7,5000.0,45.0262,45.0655,45.0065,45.0458,5000.0
2006-08-15 15:00:00,68.69,68.72,68.65,68.65,6100.0,45.0393,45.0589,45.013,45.013,6100.0
2006-08-15 15:05:00,68.68,68.72,68.65,68.7,10500.0,45.0327,45.0589,45.013,45.0458,10500.0
2006-08-15 15:10:00,68.71,68.74,68.71,68.72,19200.0,45.0524,45.0721,45.0524,45.0589,19200.0
2006-08-15 15:15:00,68.72,68.79,68.72,68.75,14800.0,45.0589,45.1048,45.0589,45.0786,14800.0
2006-08-15 15:20:00,68.76,68.87,68.76,68.87,16800.0,45.0852,45.1573,45.0852,45.1573,16800.0
2006-08-15 15:25:00,68.85,68.92,68.83,68.83,23400.0,45.1442,45.1901,45.1311,45.1311,23400.0
2006-08-15 15:30:00,68.83,68.84,68.8,68.81,17800.0,45.1311,45.1376,45.1114,45.118,17800.0
2006-08-15 15:35:00,68.8,68.85,68.76,68.82,20800.0,45.1114,45.1442,45.0852,45.1245,20800.0
2006-08-15 15:40:00,68.84,68.9,68.83,68.89,28500.0,45.1376,45.177,45.1311,45.1704,28500.0
2006-08-15 15:45:00,68.89,68.94,68.87,68.88,26500.0,45.1704,45.2032,45.1573,45.1639,26500.0
2006-08-15 15:50:00,68.87,68.87,68.77,68.81,64600.0,45.1573,45.1573,45.0917,45.118,64600.0
2006-08-15 15:55:00,68.84,68.84,68.79,68.81,48300.0,45.1376,45.1376,45.1048,45.118,48300.0
2006-08-16 09:30:00,69.0,69.19,68.97,69.17,24200.0,45.2425,45.3671,45.2229,45.354,24200.0
2006-08-16 09:35:00,69.16,69.29,69.15,69.27,9100.0,45.3474,45.4327,45.3409,45.4196,9100.0
2006-08-16 09:40:00,69.29,69.31,69.23,69.25,13700.0,45.4327,45.4458,45.3933,45.4065,13700.0
2006-08-16 09:45:00,69.24,69.28,69.2,69.27,30400.0,45.3999,45.4261,45.3737,45.4196,30400.0
2006-08-16 09:50:00,69.27,69.27,69.18,69.18,4600.0,45.4196,45.4196,45.3606,45.3606,4600.0
2006-08-16 09:55:00,69.18,69.18,69.11,69.12,9900.0,45.3606,45.3606,45.3147,45.3212,9900.0
2006-08-16 10:00:00,69.11,69.21,69.09,69.14,15500.0,45.3147,45.3802,45.3015,45.3343,15500.0
2006-08-16 10:05:00,69.14,69.2,69.1,69.15,10400.0,45.3343,45.3737,45.3081,45.3409,10400.0
2006-08-16 10:10:00,69.14,69.14,69.07,69.09,14400.0,45.3343,45.3343,45.2884,45.3015,14400.0
2006-08-16 10:15:00,69.1,69.13,69.07,69.08,11000.0,45.3081,45.3278,45.2884,45.295,11000.0
2006-08-16 10:20:00,69.08,69.15,69.06,69.14,36900.0,45.295,45.3409,45.2819,45.3343,36900.0
2006-08-16 10:25:00,69.15,69.3,69.13,69.29,22700.0,45.3409,45.4392,45.3278,45.4327,22700.0
2006-08-16 10:30:00,69.29,69.35,69.27,69.31,20700.0,45.4327,45.472,45.4196,45.4458,20700.0
2006-08-16 10:35:00,69.31,69.31,69.26,69.26,7100.0,45.4458,45.4458,45.413,45.413,7100.0
2006-08-16 10:40:00,69.26,69.49,69.25,69.49,41800.0,45.413,45.5638,45.4065,45.5638,41800.0
2006-08-16 10:45:00,69.49,69.5,69.47,69.49,16400.0,45.5638,45.5704,45.5507,45.5638,16400.0
2006-08-16 10:50:00,69.49,69.57,69.45,69.57,21300.0,45.5638,45.6163,45.5376,45.6163,21300.0
2006-08-16 10:55:00,69.57,69.6,69.55,69.58,39500.0,45.6163,45.6359,45.6032,45.6228,39500.0
2006-08-16 11:00:00,69.58,69.6,69.5,69.52,14500.0,45.6228,45.6359,45.5704,45.5835,14500.0
2006-08-16 11:05:00,69.51,69.56,69.48,69.48,21900.0,45.5769,45.6097,45.5573,45.5573,21900.0
2006-08-16 11:10:00,69.48,69.49,69.44,69.46,12600.0,45.5573,45.5638,45.531,45.5442,12600.0
2006-08-16 11:15:00,69.46,69.46,69.36,69.36,8600.0,45.5442,45.5442,45.4786,45.4786,8600.0
2006-08-16 11:20:00,69.37,69.37,69.23,69.24,18600.0,45.4851,45.4851,45.3933,45.3999,18600.0
2006-08-16 11:25:00,69.24,69.27,69.2,69.23,10600.0,45.3999,45.4196,45.3737,45.3933,10600.0
2006-08-16 11:30:00,69.24,69.34,69.24,69.34,6100.0,45.3999,45.4655,45.3999,45.4655,6100.0
2006-08-16 11:35:00,69.31,69.31,69.25,69.26,7600.0,45.4458,45.4458,45.4065,45.413,7600.0
2006-08-16 11:40:00,69.26,69.31,69.24,69.29,7900.0,45.413,45.4458,45.3999,45.4327,7900.0
2006-08-16 11:45:00,69.3,69.31,69.3,69.31,8400.0,45.4392,45.4458,45.4392,45.4458,8400.0
2006-08-16 11:50:00,69.3,69.31,69.26,69.26,13300.0,45.4392,45.4458,45.413,45.413,13300.0
2006-08-16 11:55:00,69.25,69.25,69.22,69.23,6200.0,45.4065,45.4065,45.3868,45.3933,6200.0
2006-08-16 12:00:00,69.22,69.24,69.19,69.22,9400.0,45.3868,45.3999,45.3671,45.3868,9400.0
2006-08-16 12:05:00,69.22,69.25,69.19,69.24,9600.0,45.3868,45.4065,45.3671,45.3999,9600.0
2006-08-16 12:10:00,69.24,69.27,69.22,69.27,6600.0,45.3999,45.4196,45.3868,45.4196,6600.0
2006-08-16 12:15:00,69.28,69.29,69.26,69.26,16700.0,45.4261,45.4327,45.413,45.413,16700.0
2006-08-16 12:20:00,69.26,69.3,69.26,69.28,8300.0,45.413,45.4392,45.413,45.4261,8300.0
2006-08-16 12:25:00,69.28,69.29,69.24,69.26,9100.0,45.4261,45.4327,45.3999,45.413,9100.0
2006-08-16 12:30:00,69.25,69.29,69.25,69.29,9600.0,45.4065,45.4327,45.4065,45.4327,9600.0
2006-08-16 12:35:00,69.29,69.29,69.22,69.25,9400.0,45.4327,45.4327,45.3868,45.4065,9400.0
2006-08-16 12:40:00,69.24,69.38,69.24,69.36,19200.0,45.3999,45.4917,45.3999,45.4786,19200.0
2006-08-16 12:45:00,69.38,69.38,69.34,69.34,5800.0,45.4917,45.4917,45.4655,45.4655,5800.0
2006-08-16 12:50:00,69.33,69.4,69.33,69.33,10200.0,45.4589,45.5048,45.4589,45.4589,10200.0
2006-08-16 12:55:00,69.32,69.34,69.31,69.32,7100.0,45.4524,45.4655,45.4458,45.4524,7100.0
2006-08-16 13:00:00,69.32,69.32,69.27,69.27,4700.0,45.4524,45.4524,45.4196,45.4196,4700.0
2006-08-16 13:05:00,69.27,69.4,69.27,69.4,9200.0,45.4196,45.5048,45.4196,45.5048,9200.0
2006-08-16 13:10:00,69.4,69.5,69.4,69.46,12600.0,45.5048,45.5704,45.5048,45.5442,12600.0
2006-08-16 13:15:00,69.47,69.47,69.44,69.45,12900.0,45.5507,45.5507,45.531,45.5376,12900.0
2006-08-16 13:20:00,69.45,69.45,69.38,69.39,11500.0,45.5376,45.5376,45.4917,45.4983,11500.0
2006-08-16 13:25:00,69.39,69.41,69.34,69.41,9100.0,45.4983,45.5114,45.4655,45.5114,9100.0
2006-08-16 13:30:00,69.41,69.41,69.35,69.36,15000.0,45.5114,45.5114,45.472,45.4786,15000.0
2006-08-16 13:35:00,69.36,69.41,69.35,69.41,15400.0,45.4786,45.5114,45.472,45.5114,15400.0
2006-08-16 13:40:00,69.41,69.41,69.38,69.41,8500.0,45.5114,45.5114,45.4917,45.5114,8500.0
2006-08-16 13:45:00,69.41,69.41,69.39,69.41,5000.0,45.5114,45.5114,45.4983,45.5114,5000.0
2006-08-16 13:50:00,69.41,69.41,69.4,69.4,4000.0,45.5114,45.5114,45.5048,45.5048,4000.0
2006-08-16 13:55:00,69.41,69.45,69.4,69.43,11200.0,45.5114,45.5376,45.5048,45.5245,11200.0
2006-08-16 14:00:00,69.43,69.49,69.43,69.47,8700.0,45.5245,45.5638,45.5245,45.5507,8700.0
2006-08-16 14:05:00,69.47,69.48,69.42,69.43,17400.0,45.5507,45.5573,45.5179,45.5245,17400.0
2006-08-16 14:10:00,69.43,69.5,69.42,69.5,16800.0,45.5245,45.5704,45.5179,45.5704,16800.0
2006-08-16 14:15:00,69.5,69.66,69.47,69.66,41800.0,45.5704,45.6753,45.5507,45.6753,41800.0
2006-08-16 14:20:00,69.66,69.73,69.64,69.7,14800.0,45.6753,45.7212,45.6622,45.7015,14800.0
2006-08-16 14:25:00,69.71,69.71,69.59,69.6,15100.0,45.7081,45.7081,45.6294,45.6359,15100.0
2006-08-16 14:30:00,69.58,69.73,69.58,69.66,18500.0,45.6228,45.7212,45.6228,45.6753,18500.0
2006-08-16 14:35:00,69.65,69.72,69.65,69.7,17700.0,45.6687,45.7146,45.6687,45.7015,17700.0
2006-08-16 14:40:00,69.7,69.76,69.7,69.73,14300.0,45.7015,45.7409,45.7015,45.7212,14300.0
2006-08-16 14:45:00,69.74,69.79,69.71,69.71,21100.0,45.7277,45.7605,45.7081,45.7081,21100.0
2006-08-16 14:50:00,69.71,69.76,69.7,69.76,11500.0,45.7081,45.7409,45.7015,45.7409,11500.0
2006-08-16 14:55:00,69.76,69.83,69.74,69.79,14300.0,45.7409,45.7868,45.7277,45.7605,14300.0
2006-08-16 15:00:00,69.81,69.85,69.76,69.84,37300.0,45.7736,45.7999,45.7409,45.7933,37300.0
2006-08-16 15:05:00,69.84,69.93,69.84,69.9,23700.0,45.7933,45.8523,45.7933,45.8327,23700.0
2006-08-16 15:10:00,69.88,69.9,69.86,69.87,23800.0,45.8195,45.8327,45.8064,45.813,23800.0
2006-08-16 15:15:00,69.88,69.88,69.84,69.87,15400.0,45.8195,45.8195,45.7933,45.813,15400.0
2006-08-16 15:20:00,69.88,69.88,69.8,69.8,23600.0,45.8195,45.8195,45.7671,45.7671,23600.0
2006-08-16 15:25:00,69.8,69.8,69.7,69.7,41700.0,45.7671,45.7671,45.7015,45.7015,41700.0
2006-08-16 15:30:00,69.69,69.72,69.63,69.63,55200.0,45.695,45.7146,45.6556,45.6556,55200.0
2006-08-16 15:35:00,69.64,69.69,69.61,69.63,49300.0,45.6622,45.695,45.6425,45.6556,49300.0
2006-08-16 15:40:00,69.61,69.66,69.59,69.63,26500.0,45.6425,45.6753,45.6294,45.6556,26500.0
2006-08-16 15:45:00,69.63,69.63,69.59,69.61,17000.0,45.6556,45.6556,45.6294,45.6425,17000.0
2006-08-16 15:50:00,69.61,69.62,69.56,69.56,24100.0,45.6425,45.6491,45.6097,45.6097,24100.0
2006-08-16 15:55:00,69.56,69.6,69.56,69.6,31200.0,45.6097,45.6359,45.6097,45.6359,31200.0
2006-08-17 09:30:00,69.14,69.27,69.14,69.27,1400.0,45.3343,45.4196,45.3343,45.4196,1400.0
2006-08-17 09:35:00,69.23,69.23,68.89,69.0,28300.0,45.3933,45.3933,45.1704,45.2425,28300.0
2006-08-17 09:40:00,69.02,69.2,69.02,69.09,42900.0,45.2556,45.3737,45.2556,45.3015,42900.0
2006-08-17 09:45:00,69.09,69.21,69.07,69.21,11400.0,45.3015,45.3802,45.2884,45.3802,11400.0
2006-08-17 09:50:00,69.27,69.4,69.21,69.25,19100.0,45.4196,45.5048,45.3802,45.4065,19100.0
2006-08-17 09:55:00,69.22,69.35,69.22,69.29,9100.0,45.3868,45.472,45.3868,45.4327,9100.0
2006-08-17 10:00:00,69.35,69.35,69.21,69.31,16100.0,45.472,45.472,45.3802,45.4458,16100.0
2006-08-17 10:05:00,69.31,69.36,69.18,69.35,50700.0,45.4458,45.4786,45.3606,45.472,50700.0
2006-08-17 10:10:00,69.33,69.37,69.3,69.31,4400.0,45.4589,45.4851,45.4392,45.4458,4400.0
2006-08-17 10:15:00,69.33,69.46,69.28,69.44,21000.0,45.4589,45.5442,45.4261,45.531,21000.0
2006-08-17 10:20:00,69.46,69.57,69.42,69.5,37100.0,45.5442,45.6163,45.5179,45.5704,37100.0
2006-08-17 10:25:00,69.5,69.7,69.43,69.62,39900.0,45.5704,45.7015,45.5245,45.6491,39900.0
2006-08-17 10:30:00,69.61,69.63,69.49,69.61,7800.0,45.6425,45.6556,45.5638,45.6425,7800.0
2006-08-17 10:35:00,69.6,69.61,69.39,69.41,33400.0,45.6359,45.6425,45.4983,45.5114,33400.0
2006-08-17 10:40:00,69.4,69.4,69.26,69.33,12100.0,45.5048,45.5048,45.413,45.4589,12100.0
2006-08-17 10:45:00,69.33,69.34,69.23,69.26,29800.0,45.4589,45.4655,45.3933,45.413,29800.0
2006-08-17 10:50:00,69.26,69.27,69.19,69.22,11900.0,45.413,45.4196,45.3671,45.3868,11900.0
2006-08-17 10:55:00,69.22,69.24,69.03,69.13,52600.0,45.3868,45.3999,45.2622,45.3278,52600.0
2006-08-17 11:00:00,69.15,69.18,69.05,69.11,29500.0,45.3409,45.3606,45.2753,45.3147,29500.0
2006-08-17 11:05:00,69.11,69.11,68.96,68.96,38800.0,45.3147,45.3147,45.2163,45.2163,38800.0
2006-08-17 11:10:00,68.97,68.97,68.85,68.88,35300.0,45.2229,45.2229,45.1442,45.1639,35300.0
2006-08-17 11:15:00,68.87,68.97,68.83,68.97,36300.0,45.1573,45.2229,45.1311,45.2229,36300.0
2006-08-17 11:20:00,68.97,69.02,68.93,68.94,9500.0,45.2229,45.2556,45.1966,45.2032,9500.0
2006-08-17 11:25:00,68.94,69.08,68.93,69.04,7400.0,45.2032,45.295,45.1966,45.2688,7400.0
2006-08-17 11:30:00,69.04,69.09,69.02,69.04,12900.0,45.2688,45.3015,45.2556,45.2688,12900.0
2006-08-17 11:35:00,69.04,69.04,68.94,68.97,7100.0,45.2688,45.2688,45.2032,45.2229,7100.0
2006-08-17 11:40:00,68.98,68.98,68.9,68.95,5100.0,45.2294,45.2294,45.177,45.2097,5100.0
2006-08-17 11:45:00,68.95,68.98,68.91,68.98,3200.0,45.2097,45.2294,45.1835,45.2294,3200.0
2006-08-17 11:50:00,69.0,69.01,68.79,68.93,28700.0,45.2425,45.2491,45.1048,45.1966,28700.0
2006-08-17 11:55:00,68.94,69.0,68.9,68.92,26100.0,45.2032,45.2425,45.177,45.1901,26100.0
2006-08-17 12:00:00,68.92,69.06,68.89,69.06,17200.0,45.1901,45.2819,45.1704,45.2819,17200.0
2006-08-17 12:05:00,69.06,69.14,69.0,69.11,23400.0,45.2819,45.3343,45.2425,45.3147,23400.0
2006-08-17 12:10:00,69.11,69.12,69.1,69.11,3100.0,45.3147,45.3212,45.3081,45.3147,3100.0
2006-08-17 12:15:00,69.12,69.2,69.12,69.19,4900.0,45.3212,45.3737,45.3212,45.3671,4900.0
2006-08-17 12:20:00,69.18,69.22,69.18,69.21,6300.0,45.3606,45.3868,45.3606,45.3802,6300.0
2006-08-17 12:25:00,69.21,69.31,69.21,69.3,5800.0,45.3802,45.4458,45.3802,45.4392,5800.0
2006-08-17 12:30:00,69.31,69.35,69.31,69.34,4200.0,45.4458,45.472,45.4458,45.4655,4200.0
2006-08-17 12:35:00,69.32,69.33,69.22,69.25,16300.0,45.4524,45.4589,45.3868,45.4065,16300.0
2006-08-17 12:40:00,69.25,69.31,69.2,69.2,13400.0,45.4065,45.4458,45.3737,45.3737,13400.0
2006-08-17 12:45:00,69.2,69.22,69.0,69.1,18400.0,45.3737,45.3868,45.2425,45.3081,18400.0
2006-08-17 12:50:00,69.1,69.12,69.1,69.12,2500.0,45.3081,45.3212,45.3081,45.3212,2500.0
2006-08-17 12:55:00,69.11,69.13,69.07,69.12,10100.0,45.3147,45.3278,45.2884,45.3212,10100.0
2006-08-17 13:00:00,69.13,69.15,69.12,69.12,5500.0,45.3278,45.3409,45.3212,45.3212,5500.0
2006-08-17 13:05:00,69.12,69.15,69.0,69.05,22500.0,45.3212,45.3409,45.2425,45.2753,22500.0
2006-08-17 13:10:00,69.02,69.09,69.02,69.08,10200.0,45.2556,45.3015,45.2556,45.295,10200.0
2006-08-17 13:15:00,69.09,69.15,69.08,69.14,10400.0,45.3015,45.3409,45.295,45.3343,10400.0
2006-08-17 13:20:00,69.12,69.16,69.12,69.16,9100.0,45.3212,45.3474,45.3212,45.3474,9100.0
2006-08-17 13:25:00,69.16,69.16,69.11,69.13,3400.0,45.3474,45.3474,45.3147,45.3278,3400.0
2006-08-17 13:30:00,69.13,69.15,69.13,69.14,7000.0,45.3278,45.3409,45.3278,45.3343,7000.0
2006-08-17 13:35:00,69.15,69.2,69.15,69.16,8200.0,45.3409,45.3737,45.3409,45.3474,8200.0
2006-08-17 13:40:00,69.17,69.17,69.11,69.16,15600.0,45.354,45.354,45.3147,45.3474,15600.0
2006-08-17 13:45:00,69.16,69.16,69.13,69.16,11300.0,45.3474,45.3474,45.3278,45.3474,11300.0
2006-08-17 13:50:00,69.18,69.18,69.11,69.11,7100.0,45.3606,45.3606,45.3147,45.3147,7100.0
2006-08-17 13:55:00,69.12,69.12,68.99,69.0,33500.0,45.3212,45.3212,45.236,45.2425,33500.0
2006-08-17 14:00:00,68.98,69.04,68.98,69.02,19800.0,45.2294,45.2688,45.2294,45.2556,19800.0
2006-08-17 14:05:00,69.03,69.11,69.02,69.11,12700.0,45.2622,45.3147,45.2556,45.3147,12700.0
2006-08-17 14:10:00,69.13,69.13,69.06,69.07,7100.0,45.3278,45.3278,45.2819,45.2884,7100.0
2006-08-17 14:15:00,69.07,69.11,69.02,69.1,18200.0,45.2884,45.3147,45.2556,45.3081,18200.0
2006-08-17 14:20:00,69.11,69.13,69.07,69.07,12300.0,45.3147,45.3278,45.2884,45.2884,12300.0
2006-08-17 14:25:00,69.05,69.1,69.04,69.09,10800.0,45.2753,45.3081,45.2688,45.3015,10800.0
2006-08-17 14:30:00,69.09,69.14,69.08,69.11,15400.0,45.3015,45.3343,45.295,45.3147,15400.0
2006-08-17 14:35:00,69.11,69.2,69.1,69.2,19100.0,45.3147,45.3737,45.3081,45.3737,19100.0
2006-08-17 14:40:00,69.2,69.23,69.16,69.17,10600.0,45.3737,45.3933,45.3474,45.354,10600.0
2006-08-17 14:45:00,69.17,69.17,69.13,69.14,14600.0,45.354,45.354,45.3278,45.3343,14600.0
2006-08-17 14:50:00,69.14,69.2,69.13,69.15,29500.0,45.3343,45.3737,45.3278,45.3409,29500.0
2006-08-17 14:55:00,69.17,69.17,69.13,69.16,6500.0,45.354,45.354,45.3278,45.3474,6500.0
2006-08-17 15:00:00,69.17,69.21,69.16,69.2,10500.0,45.354,45.3802,45.3474,45.3737,10500.0
2006-08-17 15:05:00,69.21,69.31,69.21,69.31,15600.0,45.3802,45.4458,45.3802,45.4458,15600.0
2006-08-17 15:10:00,69.32,69.36,69.27,69.35,21700.0,45.4524,45.4786,45.4196,45.472,21700.0
2006-08-17 15:15:00,69.35,69.36,69.27,69.36,12300.0,45.472,45.4786,45.4196,45.4786,12300.0
2006-08-17 15:20:00,69.36,69.36,69.27,69.3,13300.0,45.4786,45.4786,45.4196,45.4392,13300.0
2006-08-17 15:25:00,69.3,69.3,69.27,69.3,8200.0,45.4392,45.4392,45.4196,45.4392,8200.0
2006-08-17 15:30:00,69.3,69.39,69.29,69.39,15200.0,45.4392,45.4983,45.4327,45.4983,15200.0
2006-08-17 15:35:00,69.39,69.4,69.22,69.25,17600.0,45.4983,45.5048,45.3868,45.4065,17600.0
2006-08-17 15:40:00,69.26,69.26,69.17,69.18,15200.0,45.413,45.413,45.354,45.3606,15200.0
2006-08-17 15:45:00,69.19,69.19,69.1,69.11,19500.0,45.3671,45.3671,45.3081,45.3147,19500.0
2006-08-17 15:50:00,69.1,69.11,69.04,69.06,37500.0,45.3081,45.3147,45.2688,45.2819,37500.0
2006-08-17 15:55:00,69.07,69.13,69.05,69.11,43300.0,45.2884,45.3278,45.2753,45.3147,43300.0
2006-08-18 09:30:00,69.08,69.32,68.82,69.32,106400.0,45.295,45.4524,45.1245,45.4524,106400.0
2006-08-18 09:35:00,69.35,69.36,69.11,69.26,5800.0,45.472,45.4786,45.3147,45.413,5800.0
2006-08-18 09:40:00,69.26,69.28,69.19,69.21,12000.0,45.413,45.4261,45.3671,45.3802,12000.0
2006-08-18 09:45:00,69.23,69.23,69.08,69.1,21900.0,45.3933,45.3933,45.295,45.3081,21900.0
2006-08-18 09:50:00,69.09,69.11,68.9,68.99,16500.0,45.3015,45.3147,45.177,45.236,16500.0
2006-08-18 09:55:00,69.02,69.02,68.9,68.93,13400.0,45.2556,45.2556,45.177,45.1966,13400.0
2006-08-18 10:00:00,68.94,68.97,68.91,68.95,8200.0,45.2032,45.2229,45.1835,45.2097,8200.0
2006-08-18 10:05:00,68.95,68.97,68.92,68.93,15200.0,45.2097,45.2229,45.1901,45.1966,15200.0
2006-08-18 10:10:00,68.93,68.93,68.86,68.91,11500.0,45.1966,45.1966,45.1507,45.1835,11500.0
2006-08-18 10:15:00,68.89,68.9,68.7,68.8,15700.0,45.1704,45.177,45.0458,45.1114,15700.0
2006-08-18 10:20:00,68.76,68.76,68.66,68.68,11700.0,45.0852,45.0852,45.0196,45.0327,11700.0
2006-08-18 10:25:00,68.67,68.68,68.53,68.58,20400.0,45.0262,45.0327,44.9344,44.9671,20400.0
2006-08-18 10:30:00,68.58,68.65,68.52,68.52,29700.0,44.9671,45.013,44.9278,44.9278,29700.0
2006-08-18 10:35:00,68.51,68.56,68.44,68.56,19300.0,44.9212,44.954,44.8753,44.954,19300.0
2006-08-18 10:40:00,68.56,68.65,68.5,68.59,15500.0,44.954,45.013,44.9147,44.9737,15500.0
2006-08-18 10:45:00,68.62,68.68,68.59,68.6,10100.0,44.9934,45.0327,44.9737,44.9803,10100.0
2006-08-18 10:50:00,68.59,68.59,68.49,68.56,9200.0,44.9737,44.9737,44.9081,44.954,9200.0
2006-08-18 10:55:00,68.55,68.64,68.55,68.58,9900.0,44.9475,45.0065,44.9475,44.9671,9900.0
2006-08-18 11:00:00,68.58,68.64,68.56,68.6,18800.0,44.9671,45.0065,44.954,44.9803,18800.0
2006-08-18 11:05:00,68.61,68.75,68.54,68.59,21400.0,44.9868,45.0786,44.9409,44.9737,21400.0
2006-08-18 11:10:00,68.6,68.72,68.6,68.69,16800.0,44.9803,45.0589,44.9803,45.0393,16800.0
2006-08-18 11:15:00,68.7,68.79,68.69,68.73,10300.0,45.0458,45.1048,45.0393,45.0655,10300.0
2006-08-18 11:20:00,68.71,68.75,68.62,68.62,3900.0,45.0524,45.0786,44.9934,44.9934,3900.0
2006-08-18 11:25:00,68.62,68.65,68.53,68.56,27100.0,44.9934,45.013,44.9344,44.954,27100.0
2006-08-18 11:30:00,68.55,68.58,68.44,68.49,29500.0,44.9475,44.9671,44.8753,44.9081,29500.0
2006-08-18 11:35:00,68.49,68.5,68.34,68.36,36100.0,44.9081,44.9147,44.8098,44.8229,36100.0
2006-08-18 11:40:00,68.35,68.38,68.27,68.29,23000.0,44.8163,44.836,44.7639,44.777,23000.0
2006-08-18 11:45:00,68.29,68.3,68.23,68.29,14400.0,44.777,44.7836,44.7377,44.777,14400.0
2006-08-18 11:50:00,68.28,68.34,68.27,68.34,8200.0,44.7704,44.8098,44.7639,44.8098,8200.0
2006-08-18 11:55:00,68.34,68.44,68.32,68.33,21200.0,44.8098,44.8753,44.7967,44.8032,21200.0
2006-08-18 12:00:00,68.36,68.36,68.27,68.32,8900.0,44.8229,44.8229,44.7639,44.7967,8900.0
2006-08-18 12:05:00,68.33,68.4,68.33,68.36,8100.0,44.8032,44.8491,44.8032,44.8229,8100.0
2006-08-18 12:10:00,68.35,68.38,68.29,68.33,11100.0,44.8163,44.836,44.777,44.8032,11100.0
2006-08-18 12:15:00,68.34,68.38,68.3,68.31,8900.0,44.8098,44.836,44.7836,44.7901,8900.0
2006-08-18 12:20:00,68.31,68.36,68.28,68.36,5500.0,44.7901,44.8229,44.7704,44.8229,5500.0
2006-08-18 12:25:00,68.37,68.41,68.34,68.39,12100.0,44.8294,44.8557,44.8098,44.8426,12100.0
2006-08-18 12:30:00,68.39,68.41,68.36,68.39,8400.0,44.8426,44.8557,44.8229,44.8426,8400.0
2006-08-18 12:35:00,68.39,68.4,68.36,68.37,11600.0,44.8426,44.8491,44.8229,44.8294,11600.0
2006-08-18 12:40:00,68.36,68.44,68.36,68.42,5900.0,44.8229,44.8753,44.8229,44.8622,5900.0
2006-08-18 12:45:00,68.43,68.44,68.39,68.43,4400.0,44.8688,44.8753,44.8426,44.8688,4400.0
2006-08-18 12:50:00,68.43,68.44,68.36,68.39,24200.0,44.8688,44.8753,44.8229,44.8426,24200.0
2006-08-18 12:55:00,68.38,68.39,68.36,68.38,3500.0,44.836,44.8426,44.8229,44.836,3500.0
2006-08-18 13:00:00,68.38,68.41,68.38,68.4,5600.0,44.836,44.8557,44.836,44.8491,5600.0
2006-08-18 13:05:00,68.38,68.44,68.38,68.41,7200.0,44.836,44.8753,44.836,44.8557,7200.0
2006-08-18 13:10:00,68.41,68.42,68.39,68.41,4100.0,44.8557,44.8622,44.8426,44.8557,4100.0
2006-08-18 13:15:00,68.41,68.41,68.38,68.38,4400.0,44.8557,44.8557,44.836,44.836,4400.0
2006-08-18 13:20:00,68.38,68.4,68.32,68.36,15400.0,44.836,44.8491,44.7967,44.8229,15400.0
2006-08-18 13:25:00,68.37,68.37,68.27,68.33,7400.0,44.8294,44.8294,44.7639,44.8032,7400.0
2006-08-18 13:30:00,68.31,68.35,68.31,68.32,7300.0,44.7901,44.8163,44.7901,44.7967,7300.0
2006-08-18 13:35:00,68.32,68.38,68.32,68.38,7500.0,44.7967,44.836,44.7967,44.836,7500.0
2006-08-18 13:40:00,68.39,68.42,68.35,68.37,16600.0,44.8426,44.8622,44.8163,44.8294,16600.0
2006-08-18 13:45:00,68.4,68.42,68.39,68.41,7900.0,44.8491,44.8622,44.8426,44.8557,7900.0
2006-08-18 13:50:00,68.41,68.44,68.4,68.44,6400.0,44.8557,44.8753,44.8491,44.8753,6400.0
2006-08-18 13:55:00,68.44,68.45,68.42,68.42,7200.0,44.8753,44.8819,44.8622,44.8622,7200.0
2006-08-18 14:00:00,68.42,68.44,68.41,68.42,9700.0,44.8622,44.8753,44.8557,44.8622,9700.0
2006-08-18 14:05:00,68.44,68.51,68.42,68.47,10900.0,44.8753,44.9212,44.8622,44.895,10900.0
2006-08-18 14:10:00,68.48,68.5,68.45,68.5,10600.0,44.9016,44.9147,44.8819,44.9147,10600.0
2006-08-18 14:15:00,68.5,68.67,68.49,68.62,22200.0,44.9147,45.0262,44.9081,44.9934,22200.0
2006-08-18 14:20:00,68.62,68.62,68.56,68.56,9300.0,44.9934,44.9934,44.954,44.954,9300.0
2006-08-18 14:25:00,68.58,68.58,68.52,68.55,8800.0,44.9671,44.9671,44.9278,44.9475,8800.0
2006-08-18 14:30:00,68.56,68.61,68.56,68.61,6700.0,44.954,44.9868,44.954,44.9868,6700.0
2006-08-18 14:35:00,68.61,68.64,68.59,68.59,6900.0,44.9868,45.0065,44.9737,44.9737,6900.0
2006-08-18 14:40:00,68.58,68.65,68.57,68.63,12100.0,44.9671,45.013,44.9606,44.9999,12100.0
2006-08-18 14:45:00,68.63,68.64,68.59,68.61,17800.0,44.9999,45.0065,44.9737,44.9868,17800.0
2006-08-18 14:50:00,68.62,68.7,68.61,68.68,18000.0,44.9934,45.0458,44.9868,45.0327,18000.0
2006-08-18 14:55:00,68.68,68.69,68.61,68.64,12900.0,45.0327,45.0393,44.9868,45.0065,12900.0
2006-08-18 15:00:00,68.63,68.65,68.55,68.55,7400.0,44.9999,45.013,44.9475,44.9475,7400.0
2006-08-18 15:05:00,68.56,68.64,68.56,68.64,8600.0,44.954,45.0065,44.954,45.0065,8600.0
2006-08-18 15:10:00,68.64,68.7,68.62,68.66,15100.0,45.0065,45.0458,44.9934,45.0196,15100.0
2006-08-18 15:15:00,68.65,68.73,68.65,68.69,5600.0,45.013,45.0655,45.013,45.0393,5600.0
2006-08-18 15:20:00,68.66,68.75,68.64,68.75,10100.0,45.0196,45.0786,45.0065,45.0786,10100.0
2006-08-18 15:25:00,68.74,68.8,68.73,68.8,7200.0,45.0721,45.1114,45.0655,45.1114,7200.0
2006-08-18 15:30:00,68.8,68.84,68.79,68.84,10300.0,45.1114,45.1376,45.1048,45.1376,10300.0
2006-08-18 15:35:00,68.83,68.83,68.69,68.69,14600.0,45.1311,45.1311,45.0393,45.0393,14600.0
2006-08-18 15:40:00,68.69,68.71,68.66,68.66,13400.0,45.0393,45.0524,45.0196,45.0196,13400.0
2006-08-18 15:45:00,68.64,68.72,68.63,68.72,15400.0,45.0065,45.0589,44.9999,45.0589,15400.0
2006-08-18 15:50:00,68.72,68.76,68.68,68.69,14700.0,45.0589,45.0852,45.0327,45.0393,14700.0
2006-08-18 15:55:00,68.69,68.72,68.67,68.7,19500.0,45.0393,45.0589,45.0262,45.0458,19500.0
2006-08-21 09:30:00,68.76,68.76,68.27,68.28,36600.0,45.0852,45.0852,44.7639,44.7704,36600.0
2006-08-21 09:35:00,68.25,68.44,68.25,68.3,14100.0,44.7508,44.8753,44.7508,44.7836,14100.0
2006-08-21 09:40:00,68.3,68.43,68.29,68.41,15700.0,44.7836,44.8688,44.777,44.8557,15700.0
2006-08-21 09:45:00,68.39,68.49,68.39,68.39,6000.0,44.8426,44.9081,44.8426,44.8426,6000.0
2006-08-21 09:50:00,68.4,68.55,68.39,68.49,12600.0,44.8491,44.9475,44.8426,44.9081,12600.0
2006-08-21 09:55:00,68.43,68.51,68.43,68.51,5700.0,44.8688,44.9212,44.8688,44.9212,5700.0
2006-08-21 10:00:00,68.51,68.55,68.48,68.55,4600.0,44.9212,44.9475,44.9016,44.9475,4600.0
2006-08-21 10:05:00,68.54,68.67,68.54,68.61,4900.0,44.9409,45.0262,44.9409,44.9868,4900.0
2006-08-21 10:10:00,68.62,68.66,68.57,68.66,6300.0,44.9934,45.0196,44.9606,45.0196,6300.0
2006-08-21 10:15:00,68.65,68.82,68.65,68.8,11300.0,45.013,45.1245,45.013,45.1114,11300.0
2006-08-21 10:20:00,68.81,68.9,68.73,68.73,11400.0,45.118,45.177,45.0655,45.0655,11400.0
2006-08-21 10:25:00,68.73,68.78,68.73,68.74,3500.0,45.0655,45.0983,45.0655,45.0721,3500.0
2006-08-21 10:30:00,68.74,68.84,68.73,68.84,11600.0,45.0721,45.1376,45.0655,45.1376,11600.0
2006-08-21 10:35:00,68.83,68.9,68.79,68.86,5900.0,45.1311,45.177,45.1048,45.1507,5900.0
2006-08-21 10:40:00,68.86,68.93,68.79,68.84,31200.0,45.1507,45.1966,45.1048,45.1376,31200.0
2006-08-21 10:45:00,68.8,68.88,68.75,68.8,37200.0,45.1114,45.1639,45.0786,45.1114,37200.0
2006-08-21 10:50:00,68.8,68.82,68.66,68.66,16700.0,45.1114,45.1245,45.0196,45.0196,16700.0
2006-08-21 10:55:00,68.67,68.81,68.67,68.77,5100.0,45.0262,45.118,45.0262,45.0917,5100.0
2006-08-21 11:00:00,68.81,68.81,68.72,68.72,4500.0,45.118,45.118,45.0589,45.0589,4500.0
2006-08-21 11:05:00,68.71,68.71,68.63,68.67,4600.0,45.0524,45.0524,44.9999,45.0262,4600.0
2006-08-21 11:10:00,68.67,68.68,68.59,68.68,4500.0,45.0262,45.0327,44.9737,45.0327,4500.0
2006-08-21 11:15:00,68.68,68.71,68.65,68.7,4800.0,45.0327,45.0524,45.013,45.0458,4800.0
2006-08-21 11:20:00,68.7,68.71,68.66,68.66,5200.0,45.0458,45.0524,45.0196,45.0196,5200.0
2006-08-21 11:25:00,68.68,68.68,68.64,68.64,2800.0,45.0327,45.0327,45.0065,45.0065,2800.0
2006-08-21 11:30:00,68.64,68.79,68.64,68.68,7100.0,45.0065,45.1048,45.0065,45.0327,7100.0
2006-08-21 11:35:00,68.71,68.72,68.55,68.59,5200.0,45.0524,45.0589,44.9475,44.9737,5200.0
2006-08-21 11:40:00,68.58,68.67,68.58,68.63,6100.0,44.9671,45.0262,44.9671,44.9999,6100.0
2006-08-21 11:45:00,68.64,68.64,68.61,68.64,2500.0,45.0065,45.0065,44.9868,45.0065,2500.0
2006-08-21 11:50:00,68.63,68.63,68.6,68.6,3600.0,44.9999,44.9999,44.9803,44.9803,3600.0
2006-08-21 11:55:00,68.61,68.69,68.61,68.64,11100.0,44.9868,45.0393,44.9868,45.0065,11100.0
2006-08-21 12:00:00,68.66,68.67,68.61,68.65,5100.0,45.0196,45.0262,44.9868,45.013,5100.0
2006-08-21 12:05:00,68.66,68.72,68.63,68.67,4700.0,45.0196,45.0589,44.9999,45.0262,4700.0
2006-08-21 12:10:00,68.68,68.7,68.65,68.7,7300.0,45.0327,45.0458,45.013,45.0458,7300.0
2006-08-21 12:15:00,68.67,68.7,68.58,68.58,6300.0,45.0262,45.0458,44.9671,44.9671,6300.0
2006-08-21 12:20:00,68.6,68.6,68.56,68.56,4800.0,44.9803,44.9803,44.954,44.954,4800.0
2006-08-21 12:25:00,68.59,68.59,68.57,68.59,4300.0,44.9737,44.9737,44.9606,44.9737,4300.0
2006-08-21 12:30:00,68.62,68.72,68.62,68.68,7300.0,44.9934,45.0589,44.9934,45.0327,7300.0
2006-08-21 12:35:00,68.69,68.71,68.65,68.68,3800.0,45.0393,45.0524,45.013,45.0327,3800.0
2006-08-21 12:40:00,68.68,68.7,68.66,68.7,6800.0,45.0327,45.0458,45.0196,45.0458,6800.0
2006-08-21 12:45:00,68.69,68.76,68.69,68.75,5600.0,45.0393,45.0852,45.0393,45.0786,5600.0
2006-08-21 12:50:00,68.75,68.75,68.7,68.7,3300.0,45.0786,45.0786,45.0458,45.0458,3300.0
2006-08-21 12:55:00,68.71,68.71,68.68,68.69,3400.0,45.0524,45.0524,45.0327,45.0393,3400.0
2006-08-21 13:00:00,68.67,68.82,68.67,68.77,17300.0,45.0262,45.1245,45.0262,45.0917,17300.0
2006-08-21 13:05:00,68.77,68.77,68.74,68.74,4200.0,45.0917,45.0917,45.0721,45.0721,4200.0
2006-08-21 13:10:00,68.75,68.81,68.75,68.78,5000.0,45.0786,45.118,45.0786,45.0983,5000.0
2006-08-21 13:15:00,68.78,68.8,68.65,68.66,5400.0,45.0983,45.1114,45.013,45.0196,5400.0
2006-08-21 13:20:00,68.65,68.66,68.61,68.63,3200.0,45.013,45.0196,44.9868,44.9999,3200.0
2006-08-21 13:25:00,68.63,68.66,68.62,68.64,8900.0,44.9999,45.0196,44.9934,45.0065,8900.0
2006-08-21 13:30:00,68.64,68.67,68.61,68.67,10200.0,45.0065,45.0262,44.9868,45.0262,10200.0
2006-08-21 13:35:00,68.65,68.66,68.64,68.65,3200.0,45.013,45.0196,45.0065,45.013,3200.0
2006-08-21 13:40:00,68.65,68.69,68.65,68.66,4100.0,45.013,45.0393,45.013,45.0196,4100.0
2006-08-21 13:45:00,68.65,68.65,68.62,68.64,3500.0,45.013,45.013,44.9934,45.0065,3500.0
2006-08-21 13:50:00,68.64,68.71,68.64,68.69,4400.0,45.0065,45.0524,45.0065,45.0393,4400.0
2006-08-21 13:55:00,68.7,68.74,68.68,68.74,3400.0,45.0458,45.0721,45.0327,45.0721,3400.0
2006-08-21 14:00:00,68.74,68.8,68.74,68.78,4200.0,45.0721,45.1114,45.0721,45.0983,4200.0
2006-08-21 14:05:00,68.78,68.81,68.76,68.76,6800.0,45.0983,45.118,45.0852,45.0852,6800.0
2006-08-21 14:10:00,68.76,68.76,68.61,68.61,7000.0,45.0852,45.0852,44.9868,44.9868,7000.0
2006-08-21 14:15:00,68.65,68.65,68.54,68.56,5500.0,45.013,45.013,44.9409,44.954,5500.0
2006-08-21 14:20:00,68.57,68.64,68.57,68.64,4400.0,44.9606,45.0065,44.9606,45.0065,4400.0
2006-08-21 14:25:00,68.65,68.65,68.58,68.6,9200.0,45.013,45.013,44.9671,44.9803,9200.0
2006-08-21 14:30:00,68.6,68.67,68.59,68.65,9400.0,44.9803,45.0262,44.9737,45.013,9400.0
2006-08-21 14:35:00,68.66,68.66,68.64,68.65,9300.0,45.0196,45.0196,45.0065,45.013,9300.0
2006-08-21 14:40:00,68.64,68.65,68.55,68.61,10200.0,45.0065,45.013,44.9475,44.9868,10200.0
2006-08-21 14:45:00,68.61,68.68,68.61,68.65,6600.0,44.9868,45.0327,44.9868,45.013,6600.0
2006-08-21 14:50:00,68.66,68.74,68.65,68.67,10100.0,45.0196,45.0721,45.013,45.0262,10100.0
2006-08-21 14:55:00,68.67,68.75,68.65,68.73,25600.0,45.0262,45.0786,45.013,45.0655,25600.0
2006-08-21 15:00:00,68.74,68.79,68.69,68.75,28000.0,45.0721,45.1048,45.0393,45.0786,28000.0
2006-08-21 15:05:00,68.75,68.75,68.68,68.72,7200.0,45.0786,45.0786,45.0327,45.0589,7200.0
2006-08-21 15:10:00,68.72,68.78,68.71,68.73,7000.0,45.0589,45.0983,45.0524,45.0655,7000.0
2006-08-21 15:15:00,68.74,68.78,68.7,68.74,5200.0,45.0721,45.0983,45.0458,45.0721,5200.0
2006-08-21 15:20:00,68.73,68.82,68.73,68.78,8300.0,45.0655,45.1245,45.0655,45.0983,8300.0
2006-08-21 15:25:00,68.79,68.81,68.72,68.72,6000.0,45.1048,45.118,45.0589,45.0589,6000.0
2006-08-21 15:30:00,68.75,68.75,68.7,68.72,6600.0,45.0786,45.0786,45.0458,45.0589,6600.0
2006-08-21 15:35:00,68.71,68.82,68.71,68.81,12000.0,45.0524,45.1245,45.0524,45.118,12000.0
2006-08-21 15:40:00,68.8,68.82,68.77,68.77,11300.0,45.1114,45.1245,45.0917,45.0917,11300.0
2006-08-21 15:45:00,68.79,68.8,68.76,68.78,4600.0,45.1048,45.1114,45.0852,45.0983,4600.0
2006-08-21 15:50:00,68.79,68.79,68.72,68.72,5200.0,45.1048,45.1048,45.0589,45.0589,5200.0
2006-08-21 15:55:00,68.72,68.76,68.7,68.72,19200.0,45.0589,45.0852,45.0458,45.0589,19200.0
2006-08-22 09:30:00,68.75,68.99,68.7,68.71,16400.0,45.0786,45.236,45.0458,45.0524,16400.0
2006-08-22 09:35:00,68.72,68.97,68.72,68.97,65000.0,45.0589,45.2229,45.0589,45.2229,65000.0
2006-08-22 09:40:00,68.97,69.02,68.89,68.97,42200.0,45.2229,45.2556,45.1704,45.2229,42200.0
2006-08-22 09:45:00,69.0,69.11,68.94,68.95,45100.0,45.2425,45.3147,45.2032,45.2097,45100.0
2006-08-22 09:50:00,68.94,68.98,68.84,68.94,9700.0,45.2032,45.2294,45.1376,45.2032,9700.0
2006-08-22 09:55:00,68.94,68.94,68.89,68.9,2900.0,45.2032,45.2032,45.1704,45.177,2900.0
2006-08-22 10:00:00,68.89,69.0,68.89,68.93,5400.0,45.1704,45.2425,45.1704,45.1966,5400.0
2006-08-22 10:05:00,68.9,68.92,68.82,68.83,6600.0,45.177,45.1901,45.1245,45.1311,6600.0
2006-08-22 10:10:00,68.84,68.98,68.84,68.91,10700.0,45.1376,45.2294,45.1376,45.1835,10700.0
2006-08-22 10:15:00,68.92,68.92,68.77,68.79,6900.0,45.1901,45.1901,45.0917,45.1048,6900.0
2006-08-22 10:20:00,68.8,68.84,68.75,68.75,6800.0,45.1114,45.1376,45.0786,45.0786,6800.0
2006-08-22 10:25:00,68.75,68.77,68.69,68.7,6500.0,45.0786,45.0917,45.0393,45.0458,6500.0
2006-08-22 10:30:00,68.67,68.75,68.64,68.66,16500.0,45.0262,45.0786,45.0065,45.0196,16500.0
2006-08-22 10:35:00,68.65,68.66,68.44,68.45,16300.0,45.013,45.0196,44.8753,44.8819,16300.0
2006-08-22 10:40:00,68.43,68.43,68.31,68.34,19700.0,44.8688,44.8688,44.7901,44.8098,19700.0
2006-08-22 10:45:00,68.34,68.38,68.08,68.08,52200.0,44.8098,44.836,44.6393,44.6393,52200.0
2006-08-22 10:50:00,68.07,68.11,68.03,68.11,22800.0,44.6327,44.659,44.6065,44.659,22800.0
2006-08-22 10:55:00,68.09,68.09,68.03,68.09,14900.0,44.6459,44.6459,44.6065,44.6459,14900.0
2006-08-22 11:00:00,68.05,68.05,67.93,67.97,16500.0,44.6196,44.6196,44.5409,44.5672,16500.0
2006-08-22 11:05:00,67.98,68.04,67.96,67.96,15100.0,44.5737,44.6131,44.5606,44.5606,15100.0
2006-08-22 11:10:00,67.96,68.09,67.94,68.05,16500.0,44.5606,44.6459,44.5475,44.6196,16500.0
2006-08-22 11:15:00,68.05,68.09,68.01,68.01,6400.0,44.6196,44.6459,44.5934,44.5934,6400.0
2006-08-22 11:20:00,68.01,68.09,67.97,68.06,10400.0,44.5934,44.6459,44.5672,44.6262,10400.0
2006-08-22 11:25:00,68.08,68.17,68.08,68.15,8700.0,44.6393,44.6983,44.6393,44.6852,8700.0
2006-08-22 11:30:00,68.17,68.23,68.15,68.2,9200.0,44.6983,44.7377,44.6852,44.718,9200.0
2006-08-22 11:35:00,68.2,68.26,68.16,68.18,18800.0,44.718,44.7573,44.6918,44.7049,18800.0
2006-08-22 11:40:00,68.18,68.18,68.08,68.09,8500.0,44.7049,44.7049,44.6393,44.6459,8500.0
2006-08-22 11:45:00,68.12,68.13,68.03,68.03,8600.0,44.6655,44.6721,44.6065,44.6065,8600.0
2006-08-22 11:50:00,68.05,68.06,68.04,68.04,6200.0,44.6196,44.6262,44.6131,44.6131,6200.0
2006-08-22 11:55:00,68.05,68.06,68.04,68.04,5000.0,44.6196,44.6262,44.6131,44.6131,5000.0
2006-08-22 12:00:00,68.04,68.04,68.0,68.0,11100.0,44.6131,44.6131,44.5868,44.5868,11100.0
2006-08-22 12:05:00,68.0,68.0,67.95,67.99,5000.0,44.5868,44.5868,44.5541,44.5803,5000.0
2006-08-22 12:10:00,67.99,68.04,67.98,68.02,6500.0,44.5803,44.6131,44.5737,44.6,6500.0
2006-08-22 12:15:00,68.05,68.09,68.03,68.09,3300.0,44.6196,44.6459,44.6065,44.6459,3300.0
2006-08-22 12:20:00,68.08,68.08,68.03,68.04,3600.0,44.6393,44.6393,44.6065,44.6131,3600.0
2006-08-22 12:25:00,68.04,68.05,68.0,68.02,10800.0,44.6131,44.6196,44.5868,44.6,10800.0
2006-08-22 12:30:00,68.0,68.0,67.97,68.0,4000.0,44.5868,44.5868,44.5672,44.5868,4000.0
2006-08-22 12:35:00,68.02,68.08,68.02,68.05,7400.0,44.6,44.6393,44.6,44.6196,7400.0
2006-08-22 12:40:00,68.06,68.11,68.05,68.11,1900.0,44.6262,44.659,44.6196,44.659,1900.0
2006-08-22 12:45:00,68.09,68.11,68.02,68.07,8400.0,44.6459,44.659,44.6,44.6327,8400.0
2006-08-22 12:50:00,68.07,68.07,68.05,68.07,500.0,44.6327,44.6327,44.6196,44.6327,500.0
2006-08-22 12:55:00,68.07,68.13,68.07,68.13,3200.0,44.6327,44.6721,44.6327,44.6721,3200.0
2006-08-22 13:00:00,68.13,68.13,67.94,67.97,10200.0,44.6721,44.6721,44.5475,44.5672,10200.0
2006-08-22 13:05:00,67.96,67.98,67.88,67.94,14800.0,44.5606,44.5737,44.5082,44.5475,14800.0
2006-08-22 13:10:00,67.91,67.98,67.91,67.97,7400.0,44.5278,44.5737,44.5278,44.5672,7400.0
2006-08-22 13:15:00,67.94,67.95,67.9,67.95,3500.0,44.5475,44.5541,44.5213,44.5541,3500.0
2006-08-22 13:20:00,67.96,68.03,67.88,67.91,9800.0,44.5606,44.6065,44.5082,44.5278,9800.0
2006-08-22 13:25:00,67.88,67.91,67.81,67.89,10800.0,44.5082,44.5278,44.4623,44.5147,10800.0
2006-08-22 13:30:00,67.9,67.9,67.78,67.86,7300.0,44.5213,44.5213,44.4426,44.495,7300.0
2006-08-22 13:35:00,67.88,67.92,67.8,67.84,7100.0,44.5082,44.5344,44.4557,44.4819,7100.0
2006-08-22 13:40:00,67.84,67.86,67.75,67.77,6100.0,44.4819,44.495,44.4229,44.436,6100.0
2006-08-22 13:45:00,67.76,67.83,67.74,67.8,10300.0,44.4295,44.4754,44.4164,44.4557,10300.0
2006-08-22 13:50:00,67.82,67.84,67.79,67.82,5300.0,44.4688,44.4819,44.4491,44.4688,5300.0
2006-08-22 13:55:00,67.82,67.92,67.82,67.88,6100.0,44.4688,44.5344,44.4688,44.5082,6100.0
2006-08-22 14:00:00,67.88,67.92,67.84,67.88,2900.0,44.5082,44.5344,44.4819,44.5082,2900.0
2006-08-22 14:05:00,67.86,67.86,67.77,67.8,7500.0,44.495,44.495,44.436,44.4557,7500.0
2006-08-22 14:10:00,67.78,67.83,67.74,67.81,7900.0,44.4426,44.4754,44.4164,44.4623,7900.0
2006-08-22 14:15:00,67.82,67.95,67.79,67.94,7600.0,44.4688,44.5541,44.4491,44.5475,7600.0
2006-08-22 14:20:00,67.96,67.99,67.86,67.86,7600.0,44.5606,44.5803,44.495,44.495,7600.0
2006-08-22 14:25:00,67.86,67.89,67.85,67.87,5200.0,44.495,44.5147,44.4885,44.5016,5200.0
2006-08-22 14:30:00,67.89,68.01,67.89,67.92,10500.0,44.5147,44.5934,44.5147,44.5344,10500.0
2006-08-22 14:35:00,67.92,67.97,67.88,67.92,8500.0,44.5344,44.5672,44.5082,44.5344,8500.0
2006-08-22 14:40:00,67.93,68.03,67.91,67.96,8400.0,44.5409,44.6065,44.5278,44.5606,8400.0
2006-08-22 14:45:00,67.93,67.95,67.91,67.94,6100.0,44.5409,44.5541,44.5278,44.5475,6100.0
2006-08-22 14:50:00,67.93,68.06,67.91,68.02,6800.0,44.5409,44.6262,44.5278,44.6,6800.0
2006-08-22 14:55:00,68.02,68.06,67.99,68.04,9100.0,44.6,44.6262,44.5803,44.6131,9100.0
2006-08-22 15:00:00,68.05,68.12,68.05,68.09,11900.0,44.6196,44.6655,44.6196,44.6459,11900.0
2006-08-22 15:05:00,68.08,68.2,68.07,68.19,20000.0,44.6393,44.718,44.6327,44.7114,20000.0
2006-08-22 15:10:00,68.19,68.21,68.17,68.18,9400.0,44.7114,44.7245,44.6983,44.7049,9400.0
2006-08-22 15:15:00,68.18,68.19,68.12,68.13,13400.0,44.7049,44.7114,44.6655,44.6721,13400.0
2006-08-22 15:20:00,68.13,68.15,68.04,68.07,25000.0,44.6721,44.6852,44.6131,44.6327,25000.0
2006-08-22 15:25:00,68.1,68.21,68.07,68.09,14000.0,44.6524,44.7245,44.6327,44.6459,14000.0
2006-08-22 15:30:00,68.05,68.1,68.05,68.06,14000.0,44.6196,44.6524,44.6196,44.6262,14000.0
2006-08-22 15:35:00,68.04,68.35,68.02,68.13,66000.0,44.6131,44.8163,44.6,44.6721,66000.0
2006-08-22 15:40:00,68.14,68.17,68.1,68.14,12200.0,44.6786,44.6983,44.6524,44.6786,12200.0
2006-08-22 15:45:00,68.14,68.19,68.12,68.16,11200.0,44.6786,44.7114,44.6655,44.6918,11200.0
2006-08-22 15:50:00,68.16,68.17,68.13,68.14,7200.0,44.6918,44.6983,44.6721,44.6786,7200.0
2006-08-22 15:55:00,68.15,68.17,68.11,68.14,15100.0,44.6852,44.6983,44.659,44.6786,15100.0
2006-08-23 09:30:00,68.45,68.45,68.31,68.31,23200.0,44.8819,44.8819,44.7901,44.7901,23200.0
2006-08-23 09:35:00,68.31,68.46,68.31,68.44,13900.0,44.7901,44.8885,44.7901,44.8753,13900.0
2006-08-23 09:40:00,68.45,68.5,68.31,68.31,5200.0,44.8819,44.9147,44.7901,44.7901,5200.0
2006-08-23 09:45:00,68.31,68.31,68.24,68.26,2500.0,44.7901,44.7901,44.7442,44.7573,2500.0
2006-08-23 09:50:00,68.26,68.42,68.25,68.39,3700.0,44.7573,44.8622,44.7508,44.8426,3700.0
2006-08-23 09:55:00,68.39,68.42,68.37,68.39,5400.0,44.8426,44.8622,44.8294,44.8426,5400.0
2006-08-23 10:00:00,68.39,68.45,68.24,68.45,8200.0,44.8426,44.8819,44.7442,44.8819,8200.0
2006-08-23 10:05:00,68.44,68.44,68.29,68.29,5500.0,44.8753,44.8753,44.777,44.777,5500.0
2006-08-23 10:10:00,68.34,68.34,68.21,68.27,8800.0,44.8098,44.8098,44.7245,44.7639,8800.0
2006-08-23 10:15:00,68.21,68.21,68.07,68.18,12500.0,44.7245,44.7245,44.6327,44.7049,12500.0
2006-08-23 10:20:00,68.18,68.26,68.13,68.26,7600.0,44.7049,44.7573,44.6721,44.7573,7600.0
2006-08-23 10:25:00,68.26,68.34,68.26,68.29,57900.0,44.7573,44.8098,44.7573,44.777,57900.0
2006-08-23 10:30:00,68.27,68.31,68.18,68.24,10800.0,44.7639,44.7901,44.7049,44.7442,10800.0
2006-08-23 10:35:00,68.24,68.29,68.21,68.28,2000.0,44.7442,44.777,44.7245,44.7704,2000.0
2006-08-23 10:40:00,68.26,68.32,68.22,68.28,6100.0,44.7573,44.7967,44.7311,44.7704,6100.0
2006-08-23 10:45:00,68.28,68.38,68.27,68.31,14500.0,44.7704,44.836,44.7639,44.7901,14500.0
2006-08-23 10:50:00,68.3,68.32,68.3,68.31,5500.0,44.7836,44.7967,44.7836,44.7901,5500.0
2006-08-23 10:55:00,68.3,68.3,68.23,68.3,7400.0,44.7836,44.7836,44.7377,44.7836,7400.0
2006-08-23 11:00:00,68.29,68.37,68.29,68.34,6400.0,44.777,44.8294,44.777,44.8098,6400.0
2006-08-23 11:05:00,68.33,68.33,68.24,68.24,6000.0,44.8032,44.8032,44.7442,44.7442,6000.0
2006-08-23 11:10:00,68.22,68.24,68.19,68.24,5300.0,44.7311,44.7442,44.7114,44.7442,5300.0
2006-08-23 11:15:00,68.21,68.22,68.14,68.14,3800.0,44.7245,44.7311,44.6786,44.6786,3800.0
2006-08-23 11:20:00,68.11,68.25,68.11,68.23,7500.0,44.659,44.7508,44.659,44.7377,7500.0
2006-08-23 11:25:00,68.24,68.27,68.24,68.25,4900.0,44.7442,44.7639,44.7442,44.7508,4900.0
2006-08-23 11:30:00,68.24,68.27,68.22,68.24,5400.0,44.7442,44.7639,44.7311,44.7442,5400.0
2006-08-23 11:35:00,68.24,68.25,68.2,68.2,3100.0,44.7442,44.7508,44.718,44.718,3100.0
2006-08-23 11:40:00,68.23,68.41,68.22,68.41,11200.0,44.7377,44.8557,44.7311,44.8557,11200.0
2006-08-23 11:45:00,68.41,68.41,68.31,68.32,4100.0,44.8557,44.8557,44.7901,44.7967,4100.0
2006-08-23 11:50:00,68.32,68.4,68.31,68.4,6700.0,44.7967,44.8491,44.7901,44.8491,6700.0
2006-08-23 11:55:00,68.4,68.43,68.38,68.39,8600.0,44.8491,44.8688,44.836,44.8426,8600.0
2006-08-23 12:00:00,68.41,68.42,68.37,68.41,3600.0,44.8557,44.8622,44.8294,44.8557,3600.0
2006-08-23 12:05:00,68.39,68.41,68.37,68.37,5400.0,44.8426,44.8557,44.8294,44.8294,5400.0
2006-08-23 12:10:00,68.36,68.43,68.33,68.33,9300.0,44.8229,44.8688,44.8032,44.8032,9300.0
2006-08-23 12:15:00,68.31,68.31,68.19,68.2,6800.0,44.7901,44.7901,44.7114,44.718,6800.0
2006-08-23 12:20:00,68.19,68.19,68.1,68.1,5600.0,44.7114,44.7114,44.6524,44.6524,5600.0
2006-08-23 12:25:00,68.14,68.14,68.08,68.09,4300.0,44.6786,44.6786,44.6393,44.6459,4300.0
2006-08-23 12:30:00,68.11,68.11,68.08,68.11,2700.0,44.659,44.659,44.6393,44.659,2700.0
2006-08-23 12:35:00,68.07,68.09,68.05,68.05,4100.0,44.6327,44.6459,44.6196,44.6196,4100.0
2006-08-23 12:40:00,68.06,68.08,68.05,68.08,4800.0,44.6262,44.6393,44.6196,44.6393,4800.0
2006-08-23 12:45:00,68.08,68.09,68.05,68.07,2700.0,44.6393,44.6459,44.6196,44.6327,2700.0
2006-08-23 12:50:00,68.09,68.16,68.07,68.14,3500.0,44.6459,44.6918,44.6327,44.6786,3500.0
2006-08-23 12:55:00,68.12,68.15,68.11,68.11,1100.0,44.6655,44.6852,44.659,44.659,1100.0
2006-08-23 13:00:00,68.1,68.11,68.1,68.11,1000.0,44.6524,44.659,44.6524,44.659,1000.0
2006-08-23 13:05:00,68.1,68.1,68.05,68.05,2900.0,44.6524,44.6524,44.6196,44.6196,2900.0
2006-08-23 13:10:00,68.07,68.1,68.06,68.06,2600.0,44.6327,44.6524,44.6262,44.6262,2600.0
2006-08-23 13:15:00,68.07,68.08,68.03,68.06,8800.0,44.6327,44.6393,44.6065,44.6262,8800.0
2006-08-23 13:20:00,68.04,68.04,67.98,68.01,5600.0,44.6131,44.6131,44.5737,44.5934,5600.0
2006-08-23 13:25:00,67.98,68.01,67.95,68.01,9700.0,44.5737,44.5934,44.5541,44.5934,9700.0
2006-08-23 13:30:00,67.99,68.0,67.93,67.93,5300.0,44.5803,44.5868,44.5409,44.5409,5300.0
2006-08-23 13:35:00,67.92,67.92,67.85,67.87,4700.0,44.5344,44.5344,44.4885,44.5016,4700.0
2006-08-23 13:40:00,67.87,67.87,67.8,67.83,6600.0,44.5016,44.5016,44.4557,44.4754,6600.0
2006-08-23 13:45:00,67.8,67.83,67.75,67.75,5800.0,44.4557,44.4754,44.4229,44.4229,5800.0
2006-08-23 13:50:00,67.75,67.76,67.73,67.73,3900.0,44.4229,44.4295,44.4098,44.4098,3900.0
2006-08-23 13:55:00,67.74,67.76,67.73,67.73,5500.0,44.4164,44.4295,44.4098,44.4098,5500.0
2006-08-23 14:00:00,67.73,67.77,67.73,67.77,5600.0,44.4098,44.436,44.4098,44.436,5600.0
2006-08-23 14:05:00,67.74,67.79,67.73,67.76,6100.0,44.4164,44.4491,44.4098,44.4295,6100.0
2006-08-23 14:10:00,67.79,67.79,67.76,67.76,1100.0,44.4491,44.4491,44.4295,44.4295,1100.0
2006-08-23 14:15:00,67.78,67.78,67.66,67.67,13600.0,44.4426,44.4426,44.3639,44.3705,13600.0
2006-08-23 14:20:00,67.65,67.69,67.64,67.67,8500.0,44.3574,44.3836,44.3508,44.3705,8500.0
2006-08-23 14:25:00,67.69,67.74,67.68,67.69,5500.0,44.3836,44.4164,44.377,44.3836,5500.0
2006-08-23 14:30:00,67.7,67.73,67.7,67.73,4300.0,44.3901,44.4098,44.3901,44.4098,4300.0
2006-08-23 14:35:00,67.72,67.73,67.72,67.72,2300.0,44.4033,44.4098,44.4033,44.4033,2300.0
2006-08-23 14:40:00,67.73,67.73,67.7,67.71,4500.0,44.4098,44.4098,44.3901,44.3967,4500.0
2006-08-23 14:45:00,67.69,67.71,67.68,67.71,3600.0,44.3836,44.3967,44.377,44.3967,3600.0
2006-08-23 14:50:00,67.69,67.71,67.69,67.7,7200.0,44.3836,44.3967,44.3836,44.3901,7200.0
2006-08-23 14:55:00,67.71,67.71,67.6,67.62,9100.0,44.3967,44.3967,44.3246,44.3377,9100.0
2006-08-23 15:00:00,67.62,67.63,67.56,67.57,16200.0,44.3377,44.3442,44.2983,44.3049,16200.0
2006-08-23 15:05:00,67.56,67.66,67.56,67.61,11100.0,44.2983,44.3639,44.2983,44.3311,11100.0
2006-08-23 15:10:00,67.63,67.63,67.56,67.56,6200.0,44.3442,44.3442,44.2983,44.2983,6200.0
2006-08-23 15:15:00,67.57,67.57,67.48,67.55,11300.0,44.3049,44.3049,44.2459,44.2918,11300.0
2006-08-23 15:20:00,67.55,67.61,67.55,67.6,6900.0,44.2918,44.3311,44.2918,44.3246,6900.0
2006-08-23 15:25:00,67.6,67.6,67.56,67.59,8100.0,44.3246,44.3246,44.2983,44.318,8100.0
2006-08-23 15:30:00,67.6,67.6,67.51,67.57,50100.0,44.3246,44.3246,44.2656,44.3049,50100.0
2006-08-23 15:35:00,67.6,67.65,67.49,67.5,26800.0,44.3246,44.3574,44.2524,44.259,26800.0
2006-08-23 15:40:00,67.5,67.53,67.38,67.38,30700.0,44.259,44.2787,44.1803,44.1803,30700.0
2006-08-23 15:45:00,67.4,67.42,67.37,67.4,44500.0,44.1934,44.2065,44.1738,44.1934,44500.0
2006-08-23 15:50:00,67.4,67.4,67.38,67.4,26600.0,44.1934,44.1934,44.1803,44.1934,26600.0
2006-08-23 15:55:00,67.4,67.47,67.36,67.4,62100.0,44.1934,44.2393,44.1672,44.1934,62100.0
2006-08-24 09:30:00,67.65,67.9,67.64,67.65,29800.0,44.3574,44.5213,44.3508,44.3574,29800.0
2006-08-24 09:35:00,67.65,67.72,67.65,67.67,8900.0,44.3574,44.4033,44.3574,44.3705,8900.0
2006-08-24 09:40:00,67.67,67.69,67.66,67.68,12300.0,44.3705,44.3836,44.3639,44.377,12300.0
2006-08-24 09:45:00,67.68,67.69,67.54,67.57,17100.0,44.377,44.3836,44.2852,44.3049,17100.0
2006-08-24 09:50:00,67.57,67.58,67.54,67.57,10200.0,44.3049,44.3115,44.2852,44.3049,10200.0
2006-08-24 09:55:00,67.57,67.57,67.47,67.47,7000.0,44.3049,44.3049,44.2393,44.2393,7000.0
2006-08-24 10:00:00,67.47,67.47,67.24,67.26,40900.0,44.2393,44.2393,44.0885,44.1016,40900.0
2006-08-24 10:05:00,67.26,67.36,67.25,67.31,46900.0,44.1016,44.1672,44.0951,44.1344,46900.0
2006-08-24 10:10:00,67.31,67.31,67.14,67.14,53500.0,44.1344,44.1344,44.023,44.023,53500.0
2006-08-24 10:15:00,67.12,67.15,67.03,67.06,43500.0,44.0098,44.0295,43.9508,43.9705,43500.0
2006-08-24 10:20:00,67.05,67.1,66.95,66.97,35400.0,43.9639,43.9967,43.8984,43.9115,35400.0
2006-08-24 10:25:00,66.97,67.09,66.94,66.95,16500.0,43.9115,43.9902,43.8918,43.8984,16500.0
2006-08-24 10:30:00,66.94,66.98,66.9,66.92,16800.0,43.8918,43.918,43.8656,43.8787,16800.0
2006-08-24 10:35:00,66.92,66.95,66.89,66.93,15300.0,43.8787,43.8984,43.859,43.8853,15300.0
2006-08-24 10:40:00,66.93,67.05,66.93,67.0,14200.0,43.8853,43.9639,43.8853,43.9312,14200.0
2006-08-24 10:45:00,66.95,67.05,66.95,67.0,9300.0,43.8984,43.9639,43.8984,43.9312,9300.0
2006-08-24 10:50:00,67.0,67.1,66.94,67.01,17900.0,43.9312,43.9967,43.8918,43.9377,17900.0
2006-08-24 10:55:00,67.0,67.04,66.92,66.99,18400.0,43.9312,43.9574,43.8787,43.9246,18400.0
2006-08-24 11:00:00,67.0,67.04,66.95,67.04,8100.0,43.9312,43.9574,43.8984,43.9574,8100.0
2006-08-24 11:05:00,67.04,67.2,67.04,67.16,19600.0,43.9574,44.0623,43.9574,44.0361,19600.0
2006-08-24 11:10:00,67.16,67.17,67.08,67.1,55200.0,44.0361,44.0426,43.9836,43.9967,55200.0
2006-08-24 11:15:00,67.1,67.13,67.07,67.08,18700.0,43.9967,44.0164,43.9771,43.9836,18700.0
2006-08-24 11:20:00,67.08,67.11,67.08,67.1,19400.0,43.9836,44.0033,43.9836,43.9967,19400.0
2006-08-24 11:25:00,67.11,67.13,67.02,67.02,85900.0,44.0033,44.0164,43.9443,43.9443,85900.0
2006-08-24 11:30:00,67.02,67.02,66.97,67.0,10200.0,43.9443,43.9443,43.9115,43.9312,10200.0
2006-08-24 11:35:00,67.02,67.02,66.97,66.99,6700.0,43.9443,43.9443,43.9115,43.9246,6700.0
2006-08-24 11:40:00,66.98,67.0,66.96,66.96,4900.0,43.918,43.9312,43.9049,43.9049,4900.0
2006-08-24 11:45:00,66.97,67.0,66.91,66.99,37300.0,43.9115,43.9312,43.8721,43.9246,37300.0
2006-08-24 11:50:00,66.98,67.01,66.98,66.99,14400.0,43.918,43.9377,43.918,43.9246,14400.0
2006-08-24 11:55:00,67.0,67.03,66.98,67.03,13300.0,43.9312,43.9508,43.918,43.9508,13300.0
2006-08-24 12:00:00,67.03,67.04,67.0,67.04,18000.0,43.9508,43.9574,43.9312,43.9574,18000.0
2006-08-24 12:05:00,67.03,67.03,66.97,67.0,22300.0,43.9508,43.9508,43.9115,43.9312,22300.0
2006-08-24 12:10:00,66.99,67.0,66.97,66.98,12800.0,43.9246,43.9312,43.9115,43.918,12800.0
2006-08-24 12:15:00,66.99,67.04,66.99,67.04,17700.0,43.9246,43.9574,43.9246,43.9574,17700.0
2006-08-24 12:20:00,67.04,67.1,67.04,67.09,10200.0,43.9574,43.9967,43.9574,43.9902,10200.0
2006-08-24 12:25:00,67.08,67.11,67.02,67.02,10700.0,43.9836,44.0033,43.9443,43.9443,10700.0
2006-08-24 12:30:00,67.05,67.05,67.02,67.03,3400.0,43.9639,43.9639,43.9443,43.9508,3400.0
2006-08-24 12:35:00,67.03,67.06,67.01,67.05,12500.0,43.9508,43.9705,43.9377,43.9639,12500.0
2006-08-24 12:40:00,67.05,67.05,67.0,67.0,7500.0,43.9639,43.9639,43.9312,43.9312,7500.0
2006-08-24 12:45:00,67.03,67.03,66.96,66.96,8900.0,43.9508,43.9508,43.9049,43.9049,8900.0
2006-08-24 12:50:00,66.97,66.99,66.96,66.96,2600.0,43.9115,43.9246,43.9049,43.9049,2600.0
2006-08-24 12:55:00,66.96,67.0,66.96,67.0,11200.0,43.9049,43.9312,43.9049,43.9312,11200.0
2006-08-24 13:00:00,67.0,67.0,66.94,66.96,11700.0,43.9312,43.9312,43.8918,43.9049,11700.0
2006-08-24 13:05:00,66.95,66.97,66.94,66.96,10600.0,43.8984,43.9115,43.8918,43.9049,10600.0
2006-08-24 13:10:00,66.97,67.0,66.96,67.0,9000.0,43.9115,43.9312,43.9049,43.9312,9000.0
2006-08-24 13:15:00,67.0,67.0,66.98,67.0,5900.0,43.9312,43.9312,43.918,43.9312,5900.0
2006-08-24 13:20:00,66.98,67.06,66.98,66.99,13800.0,43.918,43.9705,43.918,43.9246,13800.0
2006-08-24 13:25:00,66.98,67.0,66.98,66.99,14600.0,43.918,43.9312,43.918,43.9246,14600.0
2006-08-24 13:30:00,66.99,67.02,66.99,67.0,8500.0,43.9246,43.9443,43.9246,43.9312,8500.0
2006-08-24 13:35:00,66.99,67.0,66.93,66.95,7100.0,43.9246,43.9312,43.8853,43.8984,7100.0
2006-08-24 13:40:00,66.94,66.96,66.92,66.93,12000.0,43.8918,43.9049,43.8787,43.8853,12000.0
2006-08-24 13:45:00,66.93,66.93,66.86,66.89,7000.0,43.8853,43.8853,43.8394,43.859,7000.0
2006-08-24 13:50:00,66.89,66.94,66.88,66.94,5600.0,43.859,43.8918,43.8525,43.8918,5600.0
2006-08-24 13:55:00,66.94,66.98,66.92,66.98,3800.0,43.8918,43.918,43.8787,43.918,3800.0
2006-08-24 14:00:00,66.94,67.04,66.94,67.04,31000.0,43.8918,43.9574,43.8918,43.9574,31000.0
2006-08-24 14:05:00,67.04,67.05,66.99,67.03,17300.0,43.9574,43.9639,43.9246,43.9508,17300.0
2006-08-24 14:10:00,67.02,67.07,66.99,67.03,13100.0,43.9443,43.9771,43.9246,43.9508,13100.0
2006-08-24 14:15:00,67.04,67.07,67.03,67.04,18600.0,43.9574,43.9771,43.9508,43.9574,18600.0
2006-08-24 14:20:00,67.04,67.05,67.01,67.04,14700.0,43.9574,43.9639,43.9377,43.9574,14700.0
2006-08-24 14:25:00,67.01,67.01,66.98,66.98,6700.0,43.9377,43.9377,43.918,43.918,6700.0
2006-08-24 14:30:00,67.0,67.01,66.98,66.99,11300.0,43.9312,43.9377,43.918,43.9246,11300.0
2006-08-24 14:35:00,67.0,67.01,66.96,66.98,13300.0,43.9312,43.9377,43.9049,43.918,13300.0
2006-08-24 14:40:00,66.97,66.97,66.89,66.92,13000.0,43.9115,43.9115,43.859,43.8787,13000.0
2006-08-24 14:45:00,66.92,66.94,66.91,66.94,1500.0,43.8787,43.8918,43.8721,43.8918,1500.0
2006-08-24 14:50:00,66.92,67.01,66.92,67.0,10900.0,43.8787,43.9377,43.8787,43.9312,10900.0
2006-08-24 14:55:00,67.0,67.03,66.97,66.97,7800.0,43.9312,43.9508,43.9115,43.9115,7800.0
2006-08-24 15:00:00,67.02,67.02,66.94,66.97,4800.0,43.9443,43.9443,43.8918,43.9115,4800.0
2006-08-24 15:05:00,66.97,67.01,66.97,66.99,6200.0,43.9115,43.9377,43.9115,43.9246,6200.0
2006-08-24 15:10:00,67.0,67.0,66.85,66.89,26900.0,43.9312,43.9312,43.8328,43.859,26900.0
2006-08-24 15:15:00,66.9,66.93,66.75,66.79,27300.0,43.8656,43.8853,43.7672,43.7935,27300.0
2006-08-24 15:20:00,66.78,66.79,66.73,66.75,24900.0,43.7869,43.7935,43.7541,43.7672,24900.0
2006-08-24 15:25:00,66.75,66.83,66.7,66.83,67700.0,43.7672,43.8197,43.7344,43.8197,67700.0
2006-08-24 15:30:00,66.83,66.91,66.78,66.9,19800.0,43.8197,43.8721,43.7869,43.8656,19800.0
2006-08-24 15:35:00,66.91,67.05,66.89,67.05,18000.0,43.8721,43.9639,43.859,43.9639,18000.0
2006-08-24 15:40:00,67.05,67.05,66.96,66.96,19000.0,43.9639,43.9639,43.9049,43.9049,19000.0
2006-08-24 15:45:00,66.96,66.98,66.91,66.92,12000.0,43.9049,43.918,43.8721,43.8787,12000.0
2006-08-24 15:50:00,66.93,66.95,66.9,66.9,30800.0,43.8853,43.8984,43.8656,43.8656,30800.0
2006-08-24 15:55:00,66.9,66.92,66.87,66.9,37100.0,43.8656,43.8787,43.8459,43.8656,37100.0
2006-08-25 09:30:00,66.53,66.58,66.1,66.2,35000.0,43.623,43.6558,43.341,43.4066,35000.0
2006-08-25 09:35:00,66.19,66.43,66.16,66.41,18300.0,43.4,43.5574,43.3804,43.5443,18300.0
2006-08-25 09:40:00,66.38,66.52,66.31,66.46,27700.0,43.5246,43.6164,43.4787,43.5771,27700.0
2006-08-25 09:45:00,66.46,66.49,66.37,66.49,16300.0,43.5771,43.5968,43.5181,43.5968,16300.0
2006-08-25 09:50:00,66.47,66.58,66.42,66.58,16900.0,43.5836,43.6558,43.5509,43.6558,16900.0
2006-08-25 09:55:00,66.59,66.64,66.53,66.54,11600.0,43.6623,43.6951,43.623,43.6295,11600.0
2006-08-25 10:00:00,66.54,66.74,66.51,66.71,29500.0,43.6295,43.7607,43.6099,43.741,29500.0
2006-08-25 10:05:00,66.71,66.74,66.66,66.7,20700.0,43.741,43.7607,43.7082,43.7344,20700.0
2006-08-25 10:10:00,66.69,66.95,66.68,66.95,18000.0,43.7279,43.8984,43.7213,43.8984,18000.0
2006-08-25 10:15:00,66.95,66.97,66.93,66.95,24000.0,43.8984,43.9115,43.8853,43.8984,24000.0
2006-08-25 10:20:00,66.91,67.0,66.91,66.99,32500.0,43.8721,43.9312,43.8721,43.9246,32500.0
2006-08-25 10:25:00,66.99,67.03,66.93,66.94,13300.0,43.9246,43.9508,43.8853,43.8918,13300.0
2006-08-25 10:30:00,66.97,67.03,66.96,67.01,14100.0,43.9115,43.9508,43.9049,43.9377,14100.0
2006-08-25 10:35:00,67.0,67.17,66.98,67.15,18100.0,43.9312,44.0426,43.918,44.0295,18100.0
2006-08-25 10:40:00,67.16,67.26,67.12,67.25,20600.0,44.0361,44.1016,44.0098,44.0951,20600.0
2006-08-25 10:45:00,67.23,67.24,67.16,67.19,32100.0,44.082,44.0885,44.0361,44.0557,32100.0
2006-08-25 10:50:00,67.18,67.29,67.17,67.27,20900.0,44.0492,44.1213,44.0426,44.1082,20900.0
2006-08-25 10:55:00,67.26,67.29,67.14,67.16,11600.0,44.1016,44.1213,44.023,44.0361,11600.0
2006-08-25 11:00:00,67.17,67.21,67.1,67.13,13400.0,44.0426,44.0689,43.9967,44.0164,13400.0
2006-08-25 11:05:00,67.13,67.22,67.1,67.2,20200.0,44.0164,44.0754,43.9967,44.0623,20200.0
2006-08-25 11:10:00,67.2,67.31,67.2,67.29,18600.0,44.0623,44.1344,44.0623,44.1213,18600.0
2006-08-25 11:15:00,67.26,67.31,67.23,67.29,9800.0,44.1016,44.1344,44.082,44.1213,9800.0
2006-08-25 11:20:00,67.27,67.34,67.22,67.26,36000.0,44.1082,44.1541,44.0754,44.1016,36000.0
2006-08-25 11:25:00,67.25,67.3,67.25,67.29,3800.0,44.0951,44.1279,44.0951,44.1213,3800.0
2006-08-25 11:30:00,67.26,67.26,67.2,67.21,12400.0,44.1016,44.1016,44.0623,44.0689,12400.0
2006-08-25 11:35:00,67.22,67.23,67.15,67.2,13600.0,44.0754,44.082,44.0295,44.0623,13600.0
2006-08-25 11:40:00,67.17,67.18,67.14,67.16,10100.0,44.0426,44.0492,44.023,44.0361,10100.0
2006-08-25 11:45:00,67.14,67.14,67.09,67.09,4000.0,44.023,44.023,43.9902,43.9902,4000.0
2006-08-25 11:50:00,67.08,67.2,67.05,67.2,6100.0,43.9836,44.0623,43.9639,44.0623,6100.0
2006-08-25 11:55:00,67.21,67.24,67.18,67.21,2900.0,44.0689,44.0885,44.0492,44.0689,2900.0
2006-08-25 12:00:00,67.21,67.24,67.18,67.24,2900.0,44.0689,44.0885,44.0492,44.0885,2900.0
2006-08-25 12:05:00,67.24,67.32,67.23,67.32,6300.0,44.0885,44.141,44.082,44.141,6300.0
2006-08-25 12:10:00,67.32,67.34,67.25,67.3,9500.0,44.141,44.1541,44.0951,44.1279,9500.0
2006-08-25 12:15:00,67.28,67.29,67.22,67.29,12700.0,44.1147,44.1213,44.0754,44.1213,12700.0
2006-08-25 12:20:00,67.3,67.33,67.28,67.31,5500.0,44.1279,44.1475,44.1147,44.1344,5500.0
2006-08-25 12:25:00,67.32,67.36,67.29,67.34,5600.0,44.141,44.1672,44.1213,44.1541,5600.0
2006-08-25 12:30:00,67.34,67.39,67.28,67.31,9300.0,44.1541,44.1869,44.1147,44.1344,9300.0
2006-08-25 12:35:00,67.31,67.31,67.28,67.29,8900.0,44.1344,44.1344,44.1147,44.1213,8900.0
2006-08-25 12:40:00,67.28,67.3,67.28,67.28,5000.0,44.1147,44.1279,44.1147,44.1147,5000.0
2006-08-25 12:45:00,67.28,67.29,67.16,67.18,12500.0,44.1147,44.1213,44.0361,44.0492,12500.0
2006-08-25 12:50:00,67.18,67.19,67.15,67.16,1600.0,44.0492,44.0557,44.0295,44.0361,1600.0
2006-08-25 12:55:00,67.16,67.21,67.13,67.2,5200.0,44.0361,44.0689,44.0164,44.0623,5200.0
2006-08-25 13:00:00,67.2,67.22,67.15,67.2,7400.0,44.0623,44.0754,44.0295,44.0623,7400.0
2006-08-25 13:05:00,67.2,67.25,67.2,67.25,3500.0,44.0623,44.0951,44.0623,44.0951,3500.0
2006-08-25 13:10:00,67.25,67.34,67.25,67.26,6900.0,44.0951,44.1541,44.0951,44.1016,6900.0
2006-08-25 13:15:00,67.26,67.29,67.26,67.29,3000.0,44.1016,44.1213,44.1016,44.1213,3000.0
2006-08-25 13:20:00,67.31,67.32,67.25,67.3,4900.0,44.1344,44.141,44.0951,44.1279,4900.0
2006-08-25 13:25:00,67.3,67.35,67.3,67.35,1900.0,44.1279,44.1606,44.1279,44.1606,1900.0
2006-08-25 13:30:00,67.35,67.38,67.29,67.3,10200.0,44.1606,44.1803,44.1213,44.1279,10200.0
2006-08-25 13:35:00,67.31,67.37,67.29,67.32,11400.0,44.1344,44.1738,44.1213,44.141,11400.0
2006-08-25 13:40:00,67.31,67.32,67.29,67.32,2900.0,44.1344,44.141,44.1213,44.141,2900.0
2006-08-25 13:45:00,67.31,67.34,67.23,67.23,18000.0,44.1344,44.1541,44.082,44.082,18000.0
2006-08-25 13:50:00,67.25,67.27,67.15,67.17,14500.0,44.0951,44.1082,44.0295,44.0426,14500.0
2006-08-25 13:55:00,67.22,67.23,67.18,67.21,3100.0,44.0754,44.082,44.0492,44.0689,3100.0
2006-08-25 14:00:00,67.18,67.22,67.16,67.16,3600.0,44.0492,44.0754,44.0361,44.0361,3600.0
2006-08-25 14:05:00,67.19,67.23,67.19,67.23,3600.0,44.0557,44.082,44.0557,44.082,3600.0
2006-08-25 14:10:00,67.23,67.23,67.15,67.17,2900.0,44.082,44.082,44.0295,44.0426,2900.0
2006-08-25 14:15:00,67.17,67.2,67.12,67.14,6100.0,44.0426,44.0623,44.0098,44.023,6100.0
2006-08-25 14:20:00,67.15,67.21,67.15,67.19,5000.0,44.0295,44.0689,44.0295,44.0557,5000.0
2006-08-25 14:25:00,67.21,67.22,67.2,67.22,2200.0,44.0689,44.0754,44.0623,44.0754,2200.0
2006-08-25 14:30:00,67.2,67.35,67.2,67.35,5000.0,44.0623,44.1606,44.0623,44.1606,5000.0
2006-08-25 14:35:00,67.35,67.43,67.35,67.43,6700.0,44.1606,44.2131,44.1606,44.2131,6700.0
2006-08-25 14:40:00,67.4,67.44,67.4,67.4,8300.0,44.1934,44.2197,44.1934,44.1934,8300.0
2006-08-25 14:45:00,67.39,67.43,67.39,67.43,5500.0,44.1869,44.2131,44.1869,44.2131,5500.0
2006-08-25 14:50:00,67.42,67.42,67.37,67.41,3900.0,44.2065,44.2065,44.1738,44.2,3900.0
2006-08-25 14:55:00,67.41,67.42,67.38,67.4,4200.0,44.2,44.2065,44.1803,44.1934,4200.0
2006-08-25 15:00:00,67.37,67.47,67.36,67.45,15200.0,44.1738,44.2393,44.1672,44.2262,15200.0
2006-08-25 15:05:00,67.45,67.47,67.39,67.41,5400.0,44.2262,44.2393,44.1869,44.2,5400.0
2006-08-25 15:10:00,67.41,67.47,67.4,67.43,5500.0,44.2,44.2393,44.1934,44.2131,5500.0
2006-08-25 15:15:00,67.42,67.45,67.42,67.45,3100.0,44.2065,44.2262,44.2065,44.2262,3100.0
2006-08-25 15:20:00,67.45,67.49,67.41,67.49,5100.0,44.2262,44.2524,44.2,44.2524,5100.0
2006-08-25 15:25:00,67.48,67.5,67.47,67.5,4400.0,44.2459,44.259,44.2393,44.259,4400.0
2006-08-25 15:30:00,67.48,67.52,67.48,67.51,14700.0,44.2459,44.2721,44.2459,44.2656,14700.0
2006-08-25 15:35:00,67.51,67.53,67.47,67.48,7800.0,44.2656,44.2787,44.2393,44.2459,7800.0
2006-08-25 15:40:00,67.48,67.48,67.42,67.44,6300.0,44.2459,44.2459,44.2065,44.2197,6300.0
2006-08-25 15:45:00,67.44,67.47,67.42,67.44,7900.0,44.2197,44.2393,44.2065,44.2197,7900.0
2006-08-25 15:50:00,67.44,67.46,67.41,67.42,13500.0,44.2197,44.2328,44.2,44.2065,13500.0
2006-08-25 15:55:00,67.42,67.42,67.36,67.37,14500.0,44.2065,44.2065,44.1672,44.1738,14500.0
2006-08-28 09:30:00,67.1,67.29,67.1,67.24,21500.0,43.9967,44.1213,43.9967,44.0885,21500.0
2006-08-28 09:35:00,67.24,67.34,67.12,67.16,9600.0,44.0885,44.1541,44.0098,44.0361,9600.0
2006-08-28 09:40:00,67.15,67.16,67.02,67.05,7900.0,44.0295,44.0361,43.9443,43.9639,7900.0
2006-08-28 09:45:00,66.99,67.11,66.98,67.06,19900.0,43.9246,44.0033,43.918,43.9705,19900.0
2006-08-28 09:50:00,67.1,67.13,67.06,67.09,6400.0,43.9967,44.0164,43.9705,43.9902,6400.0
2006-08-28 09:55:00,67.08,67.18,67.07,67.11,10200.0,43.9836,44.0492,43.9771,44.0033,10200.0
2006-08-28 10:00:00,67.11,67.28,67.11,67.13,8800.0,44.0033,44.1147,44.0033,44.0164,8800.0
2006-08-28 10:05:00,67.14,67.18,67.11,67.13,8600.0,44.023,44.0492,44.0033,44.0164,8600.0
2006-08-28 10:10:00,67.13,67.18,67.12,67.18,4800.0,44.0164,44.0492,44.0098,44.0492,4800.0
2006-08-28 10:15:00,67.14,67.19,67.04,67.06,8500.0,44.023,44.0557,43.9574,43.9705,8500.0
2006-08-28 10:20:00,67.08,67.21,67.08,67.15,4600.0,43.9836,44.0689,43.9836,44.0295,4600.0
2006-08-28 10:25:00,67.14,67.26,67.13,67.26,9700.0,44.023,44.1016,44.0164,44.1016,9700.0
2006-08-28 10:30:00,67.26,67.35,67.24,67.27,10400.0,44.1016,44.1606,44.0885,44.1082,10400.0
2006-08-28 10:35:00,67.28,67.34,67.27,67.31,10200.0,44.1147,44.1541,44.1082,44.1344,10200.0
2006-08-28 10:40:00,67.33,67.47,67.33,67.45,6700.0,44.1475,44.2393,44.1475,44.2262,6700.0
2006-08-28 10:45:00,67.41,67.41,67.31,67.34,1900.0,44.2,44.2,44.1344,44.1541,1900.0
2006-08-28 10:50:00,67.35,67.4,67.31,67.35,6800.0,44.1606,44.1934,44.1344,44.1606,6800.0
2006-08-28 10:55:00,67.35,67.4,67.34,67.4,5000.0,44.1606,44.1934,44.1541,44.1934,5000.0
2006-08-28 11:00:00,67.43,67.46,67.36,67.4,9800.0,44.2131,44.2328,44.1672,44.1934,9800.0
2006-08-28 11:05:00,67.4,67.4,67.32,67.35,3400.0,44.1934,44.1934,44.141,44.1606,3400.0
2006-08-28 11:10:00,67.33,67.36,67.29,67.36,11000.0,44.1475,44.1672,44.1213,44.1672,11000.0
2006-08-28 11:15:00,67.36,67.39,67.3,67.34,6400.0,44.1672,44.1869,44.1279,44.1541,6400.0
2006-08-28 11:20:00,67.35,67.35,67.25,67.27,5900.0,44.1606,44.1606,44.0951,44.1082,5900.0
2006-08-28 11:25:00,67.26,67.34,67.25,67.27,11000.0,44.1016,44.1541,44.0951,44.1082,11000.0
2006-08-28 11:30:00,67.28,67.28,67.21,67.21,8200.0,44.1147,44.1147,44.0689,44.0689,8200.0
2006-08-28 11:35:00,67.23,67.31,67.23,67.31,5700.0,44.082,44.1344,44.082,44.1344,5700.0
2006-08-28 11:40:00,67.29,67.32,67.28,67.32,3300.0,44.1213,44.141,44.1147,44.141,3300.0
2006-08-28 11:45:00,67.34,67.4,67.21,67.4,9000.0,44.1541,44.1934,44.0689,44.1934,9000.0
2006-08-28 11:50:00,67.4,67.44,67.34,67.44,9800.0,44.1934,44.2197,44.1541,44.2197,9800.0
2006-08-28 11:55:00,67.45,67.6,67.43,67.6,15400.0,44.2262,44.3246,44.2131,44.3246,15400.0
2006-08-28 12:00:00,67.6,67.63,67.55,67.58,7300.0,44.3246,44.3442,44.2918,44.3115,7300.0
2006-08-28 12:05:00,67.58,67.66,67.55,67.58,10500.0,44.3115,44.3639,44.2918,44.3115,10500.0
2006-08-28 12:10:00,67.58,67.61,67.54,67.54,8200.0,44.3115,44.3311,44.2852,44.2852,8200.0
2006-08-28 12:15:00,67.56,67.65,67.56,67.59,7500.0,44.2983,44.3574,44.2983,44.318,7500.0
2006-08-28 12:20:00,67.62,67.7,67.59,67.65,6800.0,44.3377,44.3901,44.318,44.3574,6800.0
2006-08-28 12:25:00,67.62,67.62,67.55,67.55,7300.0,44.3377,44.3377,44.2918,44.2918,7300.0
2006-08-28 12:30:00,67.56,67.56,67.53,67.54,1500.0,44.2983,44.2983,44.2787,44.2852,1500.0
2006-08-28 12:35:00,67.55,67.57,67.52,67.52,3600.0,44.2918,44.3049,44.2721,44.2721,3600.0
2006-08-28 12:40:00,67.53,67.55,67.5,67.52,1900.0,44.2787,44.2918,44.259,44.2721,1900.0
2006-08-28 12:45:00,67.47,67.52,67.47,67.51,4800.0,44.2393,44.2721,44.2393,44.2656,4800.0
2006-08-28 12:50:00,67.51,67.54,67.49,67.54,2800.0,44.2656,44.2852,44.2524,44.2852,2800.0
2006-08-28 12:55:00,67.51,67.51,67.44,67.5,8800.0,44.2656,44.2656,44.2197,44.259,8800.0
2006-08-28 13:00:00,67.51,67.51,67.41,67.45,5700.0,44.2656,44.2656,44.2,44.2262,5700.0
2006-08-28 13:05:00,67.46,67.51,67.46,67.49,5000.0,44.2328,44.2656,44.2328,44.2524,5000.0
2006-08-28 13:10:00,67.48,67.52,67.48,67.52,3100.0,44.2459,44.2721,44.2459,44.2721,3100.0
2006-08-28 13:15:00,67.51,67.51,67.48,67.49,800.0,44.2656,44.2656,44.2459,44.2524,800.0
2006-08-28 13:20:00,67.48,67.59,67.48,67.52,20900.0,44.2459,44.318,44.2459,44.2721,20900.0
2006-08-28 13:25:00,67.51,67.57,67.48,67.5,28900.0,44.2656,44.3049,44.2459,44.259,28900.0
2006-08-28 13:30:00,67.51,67.57,67.45,67.45,16800.0,44.2656,44.3049,44.2262,44.2262,16800.0
2006-08-28 13:35:00,67.46,67.5,67.46,67.5,2000.0,44.2328,44.259,44.2328,44.259,2000.0
2006-08-28 13:40:00,67.49,67.59,67.48,67.56,18300.0,44.2524,44.318,44.2459,44.2983,18300.0
2006-08-28 13:45:00,67.57,67.66,67.54,67.61,4700.0,44.3049,44.3639,44.2852,44.3311,4700.0
2006-08-28 13:50:00,67.59,67.64,67.58,67.63,2200.0,44.318,44.3508,44.3115,44.3442,2200.0
2006-08-28 13:55:00,67.63,67.66,67.58,67.65,7600.0,44.3442,44.3639,44.3115,44.3574,7600.0
2006-08-28 14:00:00,67.67,67.67,67.62,67.62,4500.0,44.3705,44.3705,44.3377,44.3377,4500.0
2006-08-28 14:05:00,67.65,67.65,67.55,67.58,6200.0,44.3574,44.3574,44.2918,44.3115,6200.0
2006-08-28 14:10:00,67.58,67.6,67.47,67.47,16600.0,44.3115,44.3246,44.2393,44.2393,16600.0
2006-08-28 14:15:00,67.47,67.49,67.4,67.4,9400.0,44.2393,44.2524,44.1934,44.1934,9400.0
2006-08-28 14:20:00,67.4,67.41,67.35,67.41,9700.0,44.1934,44.2,44.1606,44.2,9700.0
2006-08-28 14:25:00,67.4,67.42,67.29,67.33,18900.0,44.1934,44.2065,44.1213,44.1475,18900.0
2006-08-28 14:30:00,67.34,67.34,67.26,67.29,12400.0,44.1541,44.1541,44.1016,44.1213,12400.0
2006-08-28 14:35:00,67.29,67.29,67.26,67.29,6600.0,44.1213,44.1213,44.1016,44.1213,6600.0
2006-08-28 14:40:00,67.29,67.3,67.27,67.27,3000.0,44.1213,44.1279,44.1082,44.1082,3000.0
2006-08-28 14:45:00,67.26,67.27,67.2,67.22,18000.0,44.1016,44.1082,44.0623,44.0754,18000.0
2006-08-28 14:50:00,67.22,67.26,67.21,67.25,5700.0,44.0754,44.1016,44.0689,44.0951,5700.0
2006-08-28 14:55:00,67.25,67.31,67.24,67.3,10400.0,44.0951,44.1344,44.0885,44.1279,10400.0
2006-08-28 15:00:00,67.31,67.34,67.25,67.26,5600.0,44.1344,44.1541,44.0951,44.1016,5600.0
2006-08-28 15:05:00,67.25,67.32,67.23,67.28,9800.0,44.0951,44.141,44.082,44.1147,9800.0
2006-08-28 15:10:00,67.28,67.32,67.23,67.23,8300.0,44.1147,44.141,44.082,44.082,8300.0
2006-08-28 15:15:00,67.23,67.24,67.19,67.21,5600.0,44.082,44.0885,44.0557,44.0689,5600.0
2006-08-28 15:20:00,67.21,67.24,67.19,67.23,9500.0,44.0689,44.0885,44.0557,44.082,9500.0
2006-08-28 15:25:00,67.23,67.27,67.23,67.25,7900.0,44.082,44.1082,44.082,44.0951,7900.0
2006-08-28 15:30:00,67.25,67.33,67.25,67.31,13200.0,44.0951,44.1475,44.0951,44.1344,13200.0
2006-08-28 15:35:00,67.31,67.34,67.3,67.33,16900.0,44.1344,44.1541,44.1279,44.1475,16900.0
2006-08-28 15:40:00,67.33,67.34,67.32,67.33,10200.0,44.1475,44.1541,44.141,44.1475,10200.0
2006-08-28 15:45:00,67.34,67.38,67.34,67.36,13900.0,44.1541,44.1803,44.1541,44.1672,13900.0
2006-08-28 15:50:00,67.37,67.42,67.36,67.4,14900.0,44.1738,44.2065,44.1672,44.1934,14900.0
2006-08-28 15:55:00,67.4,67.42,67.37,67.38,32900.0,44.1934,44.2065,44.1738,44.1803,32900.0
2006-08-29 09:30:00,67.95,68.18,67.8,67.85,52300.0,44.5541,44.7049,44.4557,44.4885,52300.0
2006-08-29 09:35:00,67.85,67.87,67.81,67.83,7200.0,44.4885,44.5016,44.4623,44.4754,7200.0
2006-08-29 09:40:00,67.84,68.05,67.8,67.92,13200.0,44.4819,44.6196,44.4557,44.5344,13200.0
2006-08-29 09:45:00,67.91,68.07,67.87,68.07,26100.0,44.5278,44.6327,44.5016,44.6327,26100.0
2006-08-29 09:50:00,68.07,68.43,68.07,68.43,19500.0,44.6327,44.8688,44.6327,44.8688,19500.0
2006-08-29 09:55:00,68.41,68.52,68.33,68.33,19400.0,44.8557,44.9278,44.8032,44.8032,19400.0
2006-08-29 10:00:00,68.34,68.47,68.21,68.34,13900.0,44.8098,44.895,44.7245,44.8098,13900.0
2006-08-29 10:05:00,68.4,68.46,68.28,68.3,15200.0,44.8491,44.8885,44.7704,44.7836,15200.0
2006-08-29 10:10:00,68.3,68.45,68.22,68.28,12300.0,44.7836,44.8819,44.7311,44.7704,12300.0
2006-08-29 10:15:00,68.21,68.25,68.17,68.23,10400.0,44.7245,44.7508,44.6983,44.7377,10400.0
2006-08-29 10:20:00,68.2,68.33,68.16,68.25,17500.0,44.718,44.8032,44.6918,44.7508,17500.0
2006-08-29 10:25:00,68.23,68.31,68.16,68.17,16200.0,44.7377,44.7901,44.6918,44.6983,16200.0
2006-08-29 10:30:00,68.16,68.19,67.98,68.0,20600.0,44.6918,44.7114,44.5737,44.5868,20600.0
2006-08-29 10:35:00,68.03,68.1,67.99,68.1,5000.0,44.6065,44.6524,44.5803,44.6524,5000.0
2006-08-29 10:40:00,68.03,68.06,67.94,67.94,10700.0,44.6065,44.6262,44.5475,44.5475,10700.0
2006-08-29 10:45:00,67.99,68.03,67.94,67.94,4100.0,44.5803,44.6065,44.5475,44.5475,4100.0
2006-08-29 10:50:00,67.94,67.97,67.89,67.96,7400.0,44.5475,44.5672,44.5147,44.5606,7400.0
2006-08-29 10:55:00,68.0,68.09,67.98,68.05,1400.0,44.5868,44.6459,44.5737,44.6196,1400.0
2006-08-29 11:00:00,68.08,68.08,67.99,68.0,3900.0,44.6393,44.6393,44.5803,44.5868,3900.0
2006-08-29 11:05:00,67.97,68.04,67.85,67.91,13300.0,44.5672,44.6131,44.4885,44.5278,13300.0
2006-08-29 11:10:00,67.9,67.94,67.84,67.84,8600.0,44.5213,44.5475,44.4819,44.4819,8600.0
2006-08-29 11:15:00,67.84,67.94,67.84,67.9,10100.0,44.4819,44.5475,44.4819,44.5213,10100.0
2006-08-29 11:20:00,67.9,67.94,67.88,67.92,14400.0,44.5213,44.5475,44.5082,44.5344,14400.0
2006-08-29 11:25:00,67.93,67.95,67.87,67.95,4100.0,44.5409,44.5541,44.5016,44.5541,4100.0
2006-08-29 11:30:00,67.95,67.95,67.8,67.84,9000.0,44.5541,44.5541,44.4557,44.4819,9000.0
2006-08-29 11:35:00,67.84,67.87,67.77,67.8,10500.0,44.4819,44.5016,44.436,44.4557,10500.0
2006-08-29 11:40:00,67.8,67.84,67.8,67.84,5800.0,44.4557,44.4819,44.4557,44.4819,5800.0
2006-08-29 11:45:00,67.78,67.82,67.78,67.78,7700.0,44.4426,44.4688,44.4426,44.4426,7700.0
2006-08-29 11:50:00,67.75,67.77,67.73,67.75,3700.0,44.4229,44.436,44.4098,44.4229,3700.0
2006-08-29 11:55:00,67.74,67.77,67.71,67.74,1400.0,44.4164,44.436,44.3967,44.4164,1400.0
2006-08-29 12:00:00,67.75,67.77,67.71,67.77,3000.0,44.4229,44.436,44.3967,44.436,3000.0
2006-08-29 12:05:00,67.77,67.79,67.77,67.78,2100.0,44.436,44.4491,44.436,44.4426,2100.0
2006-08-29 12:10:00,67.78,67.83,67.78,67.83,4700.0,44.4426,44.4754,44.4426,44.4754,4700.0
2006-08-29 12:15:00,67.85,67.88,67.8,67.85,11600.0,44.4885,44.5082,44.4557,44.4885,11600.0
2006-08-29 12:20:00,67.85,67.85,67.82,67.85,5000.0,44.4885,44.4885,44.4688,44.4885,5000.0
2006-08-29 12:25:00,67.84,67.88,67.83,67.85,5000.0,44.4819,44.5082,44.4754,44.4885,5000.0
2006-08-29 12:30:00,67.84,67.87,67.84,67.87,2400.0,44.4819,44.5016,44.4819,44.5016,2400.0
2006-08-29 12:35:00,67.87,67.92,67.87,67.92,2000.0,44.5016,44.5344,44.5016,44.5344,2000.0
2006-08-29 12:40:00,67.92,67.94,67.9,67.91,2800.0,44.5344,44.5475,44.5213,44.5278,2800.0
2006-08-29 12:45:00,67.91,67.91,67.86,67.86,3900.0,44.5278,44.5278,44.495,44.495,3900.0
2006-08-29 12:50:00,67.86,67.89,67.86,67.89,1200.0,44.495,44.5147,44.495,44.5147,1200.0
2006-08-29 12:55:00,67.89,67.89,67.87,67.87,2700.0,44.5147,44.5147,44.5016,44.5016,2700.0
2006-08-29 13:00:00,67.87,67.87,67.74,67.75,6800.0,44.5016,44.5016,44.4164,44.4229,6800.0
2006-08-29 13:05:00,67.74,67.77,67.74,67.76,5900.0,44.4164,44.436,44.4164,44.4295,5900.0
2006-08-29 13:10:00,67.76,67.79,67.75,67.78,2400.0,44.4295,44.4491,44.4229,44.4426,2400.0
2006-08-29 13:15:00,67.79,67.83,67.78,67.82,8000.0,44.4491,44.4754,44.4426,44.4688,8000.0
2006-08-29 13:20:00,67.82,67.83,67.79,67.81,8000.0,44.4688,44.4754,44.4491,44.4623,8000.0
2006-08-29 13:25:00,67.82,67.82,67.77,67.8,4700.0,44.4688,44.4688,44.436,44.4557,4700.0
2006-08-29 13:30:00,67.8,67.84,67.76,67.77,7600.0,44.4557,44.4819,44.4295,44.436,7600.0
2006-08-29 13:35:00,67.79,67.88,67.77,67.86,16000.0,44.4491,44.5082,44.436,44.495,16000.0
2006-08-29 13:40:00,67.87,67.91,67.86,67.9,4400.0,44.5016,44.5278,44.495,44.5213,4400.0
2006-08-29 13:45:00,67.91,67.91,67.86,67.86,2300.0,44.5278,44.5278,44.495,44.495,2300.0
2006-08-29 13:50:00,67.87,67.89,67.86,67.89,4300.0,44.5016,44.5147,44.495,44.5147,4300.0
2006-08-29 13:55:00,67.85,67.88,67.8,67.84,4000.0,44.4885,44.5082,44.4557,44.4819,4000.0
2006-08-29 14:00:00,67.84,67.86,67.7,67.85,21700.0,44.4819,44.495,44.3901,44.4885,21700.0
2006-08-29 14:05:00,67.85,67.94,67.79,67.92,19500.0,44.4885,44.5475,44.4491,44.5344,19500.0
2006-08-29 14:10:00,67.92,68.01,67.9,68.01,10100.0,44.5344,44.5934,44.5213,44.5934,10100.0
2006-08-29 14:15:00,68.0,68.13,68.0,68.02,15000.0,44.5868,44.6721,44.5868,44.6,15000.0
2006-08-29 14:20:00,68.02,68.06,67.93,67.93,11900.0,44.6,44.6262,44.5409,44.5409,11900.0
2006-08-29 14:25:00,67.93,67.96,67.89,67.9,6900.0,44.5409,44.5606,44.5147,44.5213,6900.0
2006-08-29 14:30:00,67.93,68.0,67.9,67.95,9000.0,44.5409,44.5868,44.5213,44.5541,9000.0
2006-08-29 14:35:00,67.95,68.07,67.95,68.03,7500.0,44.5541,44.6327,44.5541,44.6065,7500.0
2006-08-29 14:40:00,68.05,68.1,67.95,67.97,5700.0,44.6196,44.6524,44.5541,44.5672,5700.0
2006-08-29 14:45:00,67.94,68.02,67.94,67.95,7300.0,44.5475,44.6,44.5475,44.5541,7300.0
2006-08-29 14:50:00,67.98,68.04,67.95,67.96,10000.0,44.5737,44.6131,44.5541,44.5606,10000.0
2006-08-29 14:55:00,67.95,68.09,67.95,68.07,10500.0,44.5541,44.6459,44.5541,44.6327,10500.0
2006-08-29 15:00:00,68.07,68.1,68.0,68.07,9600.0,44.6327,44.6524,44.5868,44.6327,9600.0
2006-08-29 15:05:00,68.07,68.07,67.95,67.99,6000.0,44.6327,44.6327,44.5541,44.5803,6000.0
2006-08-29 15:10:00,68.01,68.01,67.93,67.99,7500.0,44.5934,44.5934,44.5409,44.5803,7500.0
2006-08-29 15:15:00,67.99,68.1,67.99,68.08,7600.0,44.5803,44.6524,44.5803,44.6393,7600.0
2006-08-29 15:20:00,68.06,68.19,68.06,68.14,15400.0,44.6262,44.7114,44.6262,44.6786,15400.0
2006-08-29 15:25:00,68.18,68.19,68.07,68.07,10500.0,44.7049,44.7114,44.6327,44.6327,10500.0
2006-08-29 15:30:00,68.11,68.2,68.11,68.19,9800.0,44.659,44.718,44.659,44.7114,9800.0
2006-08-29 15:35:00,68.2,68.2,68.11,68.12,9300.0,44.718,44.718,44.659,44.6655,9300.0
2006-08-29 15:40:00,68.11,68.12,68.06,68.1,7400.0,44.659,44.6655,44.6262,44.6524,7400.0
2006-08-29 15:45:00,68.11,68.11,68.02,68.02,8200.0,44.659,44.659,44.6,44.6,8200.0
2006-08-29 15:50:00,68.02,68.1,68.02,68.05,22800.0,44.6,44.6524,44.6,44.6196,22800.0
2006-08-29 15:55:00,68.07,68.08,68.04,68.04,11400.0,44.6327,44.6393,44.6131,44.6131,11400.0
2006-08-30 09:30:00,67.8,67.8,67.67,67.72,19300.0,44.4557,44.4557,44.3705,44.4033,19300.0
2006-08-30 09:35:00,67.75,67.8,67.7,67.74,5800.0,44.4229,44.4557,44.3901,44.4164,5800.0
2006-08-30 09:40:00,67.74,67.85,67.62,67.76,13500.0,44.4164,44.4885,44.3377,44.4295,13500.0
2006-08-30 09:45:00,67.76,67.83,67.65,67.68,7300.0,44.4295,44.4754,44.3574,44.377,7300.0
2006-08-30 09:50:00,67.67,67.69,67.6,67.65,6000.0,44.3705,44.3836,44.3246,44.3574,6000.0
2006-08-30 09:55:00,67.68,67.72,67.62,67.66,9200.0,44.377,44.4033,44.3377,44.3639,9200.0
2006-08-30 10:00:00,67.64,67.76,67.64,67.68,14500.0,44.3508,44.4295,44.3508,44.377,14500.0
2006-08-30 10:05:00,67.68,67.77,67.66,67.67,7000.0,44.377,44.436,44.3639,44.3705,7000.0
2006-08-30 10:10:00,67.67,67.73,67.67,67.72,4300.0,44.3705,44.4098,44.3705,44.4033,4300.0
2006-08-30 10:15:00,67.7,67.75,67.69,67.72,7400.0,44.3901,44.4229,44.3836,44.4033,7400.0
2006-08-30 10:20:00,67.66,67.73,67.64,67.65,8000.0,44.3639,44.4098,44.3508,44.3574,8000.0
2006-08-30 10:25:00,67.62,67.69,67.62,67.69,11200.0,44.3377,44.3836,44.3377,44.3836,11200.0
2006-08-30 10:30:00,67.7,67.73,67.6,67.61,7900.0,44.3901,44.4098,44.3246,44.3311,7900.0
2006-08-30 10:35:00,67.6,67.73,67.6,67.73,6200.0,44.3246,44.4098,44.3246,44.4098,6200.0
2006-08-30 10:40:00,67.73,67.77,67.71,67.74,9700.0,44.4098,44.436,44.3967,44.4164,9700.0
2006-08-30 10:45:00,67.75,67.83,67.75,67.79,7300.0,44.4229,44.4754,44.4229,44.4491,7300.0
2006-08-30 10:50:00,67.79,67.84,67.7,67.71,7400.0,44.4491,44.4819,44.3901,44.3967,7400.0
2006-08-30 10:55:00,67.7,67.75,67.68,67.68,5800.0,44.3901,44.4229,44.377,44.377,5800.0
2006-08-30 11:00:00,67.68,67.7,67.63,67.7,4700.0,44.377,44.3901,44.3442,44.3901,4700.0
2006-08-30 11:05:00,67.71,67.77,67.71,67.72,4000.0,44.3967,44.436,44.3967,44.4033,4000.0
2006-08-30 11:10:00,67.74,67.75,67.72,67.73,5700.0,44.4164,44.4229,44.4033,44.4098,5700.0
2006-08-30 11:15:00,67.74,67.75,67.73,67.73,1700.0,44.4164,44.4229,44.4098,44.4098,1700.0
2006-08-30 11:20:00,67.73,67.8,67.73,67.79,49500.0,44.4098,44.4557,44.4098,44.4491,49500.0
2006-08-30 11:25:00,67.81,67.87,67.8,67.87,5100.0,44.4623,44.5016,44.4557,44.5016,5100.0
2006-08-30 11:30:00,67.89,67.9,67.73,67.73,10100.0,44.5147,44.5213,44.4098,44.4098,10100.0
2006-08-30 11:35:00,67.73,67.75,67.66,67.67,6800.0,44.4098,44.4229,44.3639,44.3705,6800.0
2006-08-30 11:40:00,67.68,67.73,67.66,67.7,5500.0,44.377,44.4098,44.3639,44.3901,5500.0
2006-08-30 11:45:00,67.66,67.71,67.66,67.66,2200.0,44.3639,44.3967,44.3639,44.3639,2200.0
2006-08-30 11:50:00,67.64,67.69,67.61,67.62,13400.0,44.3508,44.3836,44.3311,44.3377,13400.0
2006-08-30 11:55:00,67.62,67.65,67.56,67.56,8300.0,44.3377,44.3574,44.2983,44.2983,8300.0
2006-08-30 12:00:00,67.59,67.61,67.58,67.6,6400.0,44.318,44.3311,44.3115,44.3246,6400.0
2006-08-30 12:05:00,67.58,67.61,67.55,67.57,8300.0,44.3115,44.3311,44.2918,44.3049,8300.0
2006-08-30 12:10:00,67.59,67.59,67.52,67.52,1700.0,44.318,44.318,44.2721,44.2721,1700.0
2006-08-30 12:15:00,67.52,67.56,67.5,67.53,13200.0,44.2721,44.2983,44.259,44.2787,13200.0
2006-08-30 12:20:00,67.56,67.61,67.49,67.58,24000.0,44.2983,44.3311,44.2524,44.3115,24000.0
2006-08-30 12:25:00,67.56,67.62,67.56,67.6,5000.0,44.2983,44.3377,44.2983,44.3246,5000.0
2006-08-30 12:30:00,67.59,67.66,67.59,67.66,12400.0,44.318,44.3639,44.318,44.3639,12400.0
2006-08-30 12:35:00,67.65,67.71,67.65,67.67,6400.0,44.3574,44.3967,44.3574,44.3705,6400.0
2006-08-30 12:40:00,67.67,67.68,67.66,67.68,1600.0,44.3705,44.377,44.3639,44.377,1600.0
2006-08-30 12:45:00,67.68,67.69,67.66,67.66,1600.0,44.377,44.3836,44.3639,44.3639,1600.0
2006-08-30 12:50:00,67.65,67.68,67.62,67.68,2100.0,44.3574,44.377,44.3377,44.377,2100.0
2006-08-30 12:55:00,67.68,67.7,67.67,67.69,1900.0,44.377,44.3901,44.3705,44.3836,1900.0
2006-08-30 13:00:00,67.68,67.68,67.57,67.57,2700.0,44.377,44.377,44.3049,44.3049,2700.0
2006-08-30 13:05:00,67.57,67.61,67.56,67.61,2300.0,44.3049,44.3311,44.2983,44.3311,2300.0
2006-08-30 13:10:00,67.63,67.65,67.59,67.59,2300.0,44.3442,44.3574,44.318,44.318,2300.0
2006-08-30 13:15:00,67.62,67.62,67.56,67.6,3600.0,44.3377,44.3377,44.2983,44.3246,3600.0
2006-08-30 13:20:00,67.6,67.65,67.58,67.65,2800.0,44.3246,44.3574,44.3115,44.3574,2800.0
2006-08-30 13:25:00,67.65,67.66,67.58,67.62,3100.0,44.3574,44.3639,44.3115,44.3377,3100.0
2006-08-30 13:30:00,67.6,67.79,67.6,67.79,17900.0,44.3246,44.4491,44.3246,44.4491,17900.0
2006-08-30 13:35:00,67.78,67.78,67.73,67.76,2400.0,44.4426,44.4426,44.4098,44.4295,2400.0
2006-08-30 13:40:00,67.77,67.8,67.72,67.75,6300.0,44.436,44.4557,44.4033,44.4229,6300.0
2006-08-30 13:45:00,67.76,67.76,67.71,67.71,3500.0,44.4295,44.4295,44.3967,44.3967,3500.0
2006-08-30 13:50:00,67.74,67.79,67.7,67.74,5700.0,44.4164,44.4491,44.3901,44.4164,5700.0
2006-08-30 13:55:00,67.73,67.76,67.7,67.71,7400.0,44.4098,44.4295,44.3901,44.3967,7400.0
2006-08-30 14:00:00,67.74,67.74,67.7,67.71,7800.0,44.4164,44.4164,44.3901,44.3967,7800.0
2006-08-30 14:05:00,67.71,67.76,67.69,67.71,2200.0,44.3967,44.4295,44.3836,44.3967,2200.0
2006-08-30 14:10:00,67.71,67.73,67.71,67.72,3800.0,44.3967,44.4098,44.3967,44.4033,3800.0
2006-08-30 14:15:00,67.72,67.74,67.71,67.74,3300.0,44.4033,44.4164,44.3967,44.4164,3300.0
2006-08-30 14:20:00,67.75,67.75,67.7,67.72,3100.0,44.4229,44.4229,44.3901,44.4033,3100.0
2006-08-30 14:25:00,67.71,67.71,67.64,67.68,8300.0,44.3967,44.3967,44.3508,44.377,8300.0
2006-08-30 14:30:00,67.69,67.7,67.68,67.7,14600.0,44.3836,44.3901,44.377,44.3901,14600.0
2006-08-30 14:35:00,67.69,67.7,67.63,67.66,7700.0,44.3836,44.3901,44.3442,44.3639,7700.0
2006-08-30 14:40:00,67.65,67.68,67.59,67.59,4000.0,44.3574,44.377,44.318,44.318,4000.0
2006-08-30 14:45:00,67.57,67.61,67.57,67.6,3000.0,44.3049,44.3311,44.3049,44.3246,3000.0
2006-08-30 14:50:00,67.58,67.62,67.58,67.62,5100.0,44.3115,44.3377,44.3115,44.3377,5100.0
2006-08-30 14:55:00,67.61,67.62,67.55,67.56,6300.0,44.3311,44.3377,44.2918,44.2983,6300.0
2006-08-30 15:00:00,67.57,67.61,67.53,67.55,8700.0,44.3049,44.3311,44.2787,44.2918,8700.0
2006-08-30 15:05:00,67.55,67.63,67.55,67.56,5700.0,44.2918,44.3442,44.2918,44.2983,5700.0
2006-08-30 15:10:00,67.56,67.6,67.56,67.6,3300.0,44.2983,44.3246,44.2983,44.3246,3300.0
2006-08-30 15:15:00,67.59,67.62,67.57,67.59,5000.0,44.318,44.3377,44.3049,44.318,5000.0
2006-08-30 15:20:00,67.6,67.66,67.6,67.66,10200.0,44.3246,44.3639,44.3246,44.3639,10200.0
2006-08-30 15:25:00,67.65,67.67,67.62,67.66,8400.0,44.3574,44.3705,44.3377,44.3639,8400.0
2006-08-30 15:30:00,67.65,67.7,67.6,67.7,10900.0,44.3574,44.3901,44.3246,44.3901,10900.0
2006-08-30 15:35:00,67.68,67.69,67.66,67.68,6400.0,44.377,44.3836,44.3639,44.377,6400.0
2006-08-30 15:40:00,67.68,67.69,67.65,67.67,3000.0,44.377,44.3836,44.3574,44.3705,3000.0
2006-08-30 15:45:00,67.66,67.74,67.66,67.74,9600.0,44.3639,44.4164,44.3639,44.4164,9600.0
2006-08-30 15:50:00,67.74,67.74,67.68,67.68,5300.0,44.4164,44.4164,44.377,44.377,5300.0
2006-08-30 15:55:00,67.66,67.69,67.6,67.6,25700.0,44.3639,44.3836,44.3246,44.3246,25700.0
2006-08-31 09:30:00,67.56,67.6,67.5,67.58,13200.0,44.2983,44.3246,44.259,44.3115,13200.0
2006-08-31 09:35:00,67.68,67.69,67.47,67.56,4900.0,44.377,44.3836,44.2393,44.2983,4900.0
2006-08-31 09:40:00,67.52,67.71,67.52,67.7,10800.0,44.2721,44.3967,44.2721,44.3901,10800.0
2006-08-31 09:45:00,67.7,67.7,67.6,67.69,5000.0,44.3901,44.3901,44.3246,44.3836,5000.0
2006-08-31 09:50:00,67.68,67.7,67.5,67.51,6200.0,44.377,44.3901,44.259,44.2656,6200.0
2006-08-31 09:55:00,67.58,67.62,67.45,67.45,5400.0,44.3115,44.3377,44.2262,44.2262,5400.0
2006-08-31 10:00:00,67.46,67.55,67.43,67.5,9600.0,44.2328,44.2918,44.2131,44.259,9600.0
2006-08-31 10:05:00,67.52,67.55,67.49,67.49,7900.0,44.2721,44.2918,44.2524,44.2524,7900.0
2006-08-31 10:10:00,67.47,67.49,67.43,67.47,3100.0,44.2393,44.2524,44.2131,44.2393,3100.0
2006-08-31 10:15:00,67.47,67.47,67.4,67.45,5000.0,44.2393,44.2393,44.1934,44.2262,5000.0
2006-08-31 10:20:00,67.45,67.5,67.44,67.5,5700.0,44.2262,44.259,44.2197,44.259,5700.0
2006-08-31 10:25:00,67.49,67.5,67.41,67.47,2400.0,44.2524,44.259,44.2,44.2393,2400.0
2006-08-31 10:30:00,67.47,67.5,67.43,67.43,8000.0,44.2393,44.259,44.2131,44.2131,8000.0
2006-08-31 10:35:00,67.44,67.44,67.39,67.39,2400.0,44.2197,44.2197,44.1869,44.1869,2400.0
2006-08-31 10:40:00,67.39,67.4,67.31,67.33,4400.0,44.1869,44.1934,44.1344,44.1475,4400.0
2006-08-31 10:45:00,67.29,67.32,67.23,67.24,9700.0,44.1213,44.141,44.082,44.0885,9700.0
2006-08-31 10:50:00,67.24,67.3,67.22,67.25,10200.0,44.0885,44.1279,44.0754,44.0951,10200.0
2006-08-31 10:55:00,67.23,67.25,67.17,67.21,7900.0,44.082,44.0951,44.0426,44.0689,7900.0
2006-08-31 11:00:00,67.25,67.25,67.15,67.24,7000.0,44.0951,44.0951,44.0295,44.0885,7000.0
2006-08-31 11:05:00,67.22,67.26,67.2,67.26,5400.0,44.0754,44.1016,44.0623,44.1016,5400.0
2006-08-31 11:10:00,67.26,67.27,67.23,67.23,2700.0,44.1016,44.1082,44.082,44.082,2700.0
2006-08-31 11:15:00,67.22,67.26,67.2,67.22,3400.0,44.0754,44.1016,44.0623,44.0754,3400.0
2006-08-31 11:20:00,67.19,67.24,67.17,67.24,3700.0,44.0557,44.0885,44.0426,44.0885,3700.0
2006-08-31 11:25:00,67.24,67.24,67.08,67.13,7100.0,44.0885,44.0885,43.9836,44.0164,7100.0
2006-08-31 11:30:00,67.14,67.16,67.12,67.14,3400.0,44.023,44.0361,44.0098,44.023,3400.0
2006-08-31 11:35:00,67.14,67.18,67.13,67.15,3700.0,44.023,44.0492,44.0164,44.0295,3700.0
2006-08-31 11:40:00,67.15,67.2,67.14,67.18,9900.0,44.0295,44.0623,44.023,44.0492,9900.0
2006-08-31 11:45:00,67.19,67.19,67.11,67.15,12800.0,44.0557,44.0557,44.0033,44.0295,12800.0
2006-08-31 11:50:00,67.15,67.22,67.15,67.22,6100.0,44.0295,44.0754,44.0295,44.0754,6100.0
2006-08-31 11:55:00,67.23,67.29,67.23,67.27,7600.0,44.082,44.1213,44.082,44.1082,7600.0
2006-08-31 12:00:00,67.26,67.31,67.26,67.3,6300.0,44.1016,44.1344,44.1016,44.1279,6300.0
2006-08-31 12:05:00,67.29,67.38,67.29,67.37,13200.0,44.1213,44.1803,44.1213,44.1738,13200.0
2006-08-31 12:10:00,67.35,67.43,67.35,67.43,6100.0,44.1606,44.2131,44.1606,44.2131,6100.0
2006-08-31 12:15:00,67.44,67.44,67.4,67.41,7400.0,44.2197,44.2197,44.1934,44.2,7400.0
2006-08-31 12:20:00,67.42,67.47,67.37,67.42,19200.0,44.2065,44.2393,44.1738,44.2065,19200.0
2006-08-31 12:25:00,67.42,67.44,67.41,67.42,2300.0,44.2065,44.2197,44.2,44.2065,2300.0
2006-08-31 12:30:00,67.42,67.43,67.35,67.39,15600.0,44.2065,44.2131,44.1606,44.1869,15600.0
2006-08-31 12:35:00,67.43,67.43,67.31,67.35,10200.0,44.2131,44.2131,44.1344,44.1606,10200.0
2006-08-31 12:40:00,67.35,67.42,67.34,67.37,9100.0,44.1606,44.2065,44.1541,44.1738,9100.0
2006-08-31 12:45:00,67.36,67.36,67.24,67.3,205100.0,44.1672,44.1672,44.0885,44.1279,205100.0
2006-08-31 12:50:00,67.24,67.37,67.24,67.35,10300.0,44.0885,44.1738,44.0885,44.1606,10300.0
2006-08-31 12:55:00,67.36,67.36,67.32,67.32,6500.0,44.1672,44.1672,44.141,44.141,6500.0
2006-08-31 13:00:00,67.33,67.39,67.33,67.36,10400.0,44.1475,44.1869,44.1475,44.1672,10400.0
2006-08-31 13:05:00,67.36,67.4,67.36,67.38,5300.0,44.1672,44.1934,44.1672,44.1803,5300.0
2006-08-31 13:10:00,67.38,67.43,67.38,67.4,10900.0,44.1803,44.2131,44.1803,44.1934,10900.0
2006-08-31 13:15:00,67.4,67.4,67.35,67.37,5000.0,44.1934,44.1934,44.1606,44.1738,5000.0
2006-08-31 13:20:00,67.37,67.38,67.29,67.31,7100.0,44.1738,44.1803,44.1213,44.1344,7100.0
2006-08-31 13:25:00,67.31,67.33,67.3,67.33,5100.0,44.1344,44.1475,44.1279,44.1475,5100.0
2006-08-31 13:30:00,67.34,67.35,67.29,67.31,5600.0,44.1541,44.1606,44.1213,44.1344,5600.0
2006-08-31 13:35:00,67.34,67.37,67.33,67.34,1300.0,44.1541,44.1738,44.1475,44.1541,1300.0
2006-08-31 13:40:00,67.34,67.42,67.33,67.4,8700.0,44.1541,44.2065,44.1475,44.1934,8700.0
2006-08-31 13:45:00,67.4,67.41,67.35,67.41,5400.0,44.1934,44.2,44.1606,44.2,5400.0
2006-08-31 13:50:00,67.4,67.42,67.37,67.41,3300.0,44.1934,44.2065,44.1738,44.2,3300.0
2006-08-31 13:55:00,67.41,67.41,67.39,67.41,5500.0,44.2,44.2,44.1869,44.2,5500.0
2006-08-31 14:00:00,67.41,67.44,67.38,67.41,7600.0,44.2,44.2197,44.1803,44.2,7600.0
2006-08-31 14:05:00,67.4,67.41,67.39,67.39,4700.0,44.1934,44.2,44.1869,44.1869,4700.0
2006-08-31 14:10:00,67.4,67.41,67.35,67.38,5700.0,44.1934,44.2,44.1606,44.1803,5700.0
2006-08-31 14:15:00,67.37,67.43,67.37,67.39,9300.0,44.1738,44.2131,44.1738,44.1869,9300.0
2006-08-31 14:20:00,67.4,67.41,67.4,67.41,3100.0,44.1934,44.2,44.1934,44.2,3100.0
2006-08-31 14:25:00,67.45,67.47,67.43,67.45,6400.0,44.2262,44.2393,44.2131,44.2262,6400.0
2006-08-31 14:30:00,67.46,67.46,67.36,67.38,16800.0,44.2328,44.2328,44.1672,44.1803,16800.0
2006-08-31 14:35:00,67.37,67.46,67.36,67.44,18500.0,44.1738,44.2328,44.1672,44.2197,18500.0
2006-08-31 14:40:00,67.43,67.49,67.41,67.49,7100.0,44.2131,44.2524,44.2,44.2524,7100.0
2006-08-31 14:45:00,67.46,67.56,67.46,67.51,104900.0,44.2328,44.2983,44.2328,44.2656,104900.0
2006-08-31 14:50:00,67.51,67.56,67.51,67.56,4500.0,44.2656,44.2983,44.2656,44.2983,4500.0
2006-08-31 14:55:00,67.56,67.59,67.54,67.58,10800.0,44.2983,44.318,44.2852,44.3115,10800.0
2006-08-31 15:00:00,67.61,67.65,67.58,67.6,16000.0,44.3311,44.3574,44.3115,44.3246,16000.0
2006-08-31 15:05:00,67.6,67.63,67.59,67.62,7500.0,44.3246,44.3442,44.318,44.3377,7500.0
2006-08-31 15:10:00,67.62,67.65,67.61,67.63,7900.0,44.3377,44.3574,44.3311,44.3442,7900.0
2006-08-31 15:15:00,67.62,67.75,67.62,67.75,18300.0,44.3377,44.4229,44.3377,44.4229,18300.0
2006-08-31 15:20:00,67.75,67.79,67.71,67.73,17300.0,44.4229,44.4491,44.3967,44.4098,17300.0
2006-08-31 15:25:00,67.73,67.79,67.72,67.79,16700.0,44.4098,44.4491,44.4033,44.4491,16700.0
2006-08-31 15:30:00,67.78,67.78,67.65,67.65,11300.0,44.4426,44.4426,44.3574,44.3574,11300.0
2006-08-31 15:35:00,67.65,67.7,67.62,67.64,6700.0,44.3574,44.3901,44.3377,44.3508,6700.0
2006-08-31 15:40:00,67.6,67.61,67.52,67.54,9600.0,44.3246,44.3311,44.2721,44.2852,9600.0
2006-08-31 15:45:00,67.54,67.56,67.47,67.49,13600.0,44.2852,44.2983,44.2393,44.2524,13600.0
2006-08-31 15:50:00,67.5,67.53,67.43,67.53,12900.0,44.259,44.2787,44.2131,44.2787,12900.0
2006-08-31 15:55:00,67.53,67.56,67.49,67.5,27800.0,44.2787,44.2983,44.2524,44.259,27800.0
2006-09-01 09:30:00,67.53,67.53,67.21,67.24,39000.0,44.2787,44.2787,44.0689,44.0885,39000.0
2006-09-01 09:35:00,67.24,67.32,67.24,67.29,5000.0,44.0885,44.141,44.0885,44.1213,5000.0
2006-09-01 09:40:00,67.32,67.4,67.29,67.32,4300.0,44.141,44.1934,44.1213,44.141,4300.0
2006-09-01 09:45:00,67.3,67.31,67.2,67.22,6900.0,44.1279,44.1344,44.0623,44.0754,6900.0
2006-09-01 09:50:00,67.21,67.3,67.2,67.29,8400.0,44.0689,44.1279,44.0623,44.1213,8400.0
2006-09-01 09:55:00,67.32,67.4,67.28,67.4,5100.0,44.141,44.1934,44.1147,44.1934,5100.0
2006-09-01 10:00:00,67.42,67.46,67.33,67.33,5200.0,44.2065,44.2328,44.1475,44.1475,5200.0
2006-09-01 10:05:00,67.31,67.37,67.24,67.24,10600.0,44.1344,44.1738,44.0885,44.0885,10600.0
2006-09-01 10:10:00,67.25,67.32,67.2,67.32,10700.0,44.0951,44.141,44.0623,44.141,10700.0
2006-09-01 10:15:00,67.31,67.38,67.17,67.21,41000.0,44.1344,44.1803,44.0426,44.0689,41000.0
2006-09-01 10:20:00,67.2,67.24,67.1,67.19,11900.0,44.0623,44.0885,43.9967,44.0557,11900.0
2006-09-01 10:25:00,67.18,67.19,67.08,67.1,11100.0,44.0492,44.0557,43.9836,43.9967,11100.0
2006-09-01 10:30:00,67.12,67.14,67.09,67.11,13900.0,44.0098,44.023,43.9902,44.0033,13900.0
2006-09-01 10:35:00,67.11,67.16,67.1,67.13,19700.0,44.0033,44.0361,43.9967,44.0164,19700.0
2006-09-01 10:40:00,67.13,67.13,67.09,67.12,13400.0,44.0164,44.0164,43.9902,44.0098,13400.0
2006-09-01 10:45:00,67.15,67.22,67.1,67.21,15700.0,44.0295,44.0754,43.9967,44.0689,15700.0
2006-09-01 10:50:00,67.18,67.24,67.12,67.18,17300.0,44.0492,44.0885,44.0098,44.0492,17300.0
2006-09-01 10:55:00,67.17,67.25,67.15,67.22,7200.0,44.0426,44.0951,44.0295,44.0754,7200.0
2006-09-01 11:00:00,67.25,67.34,67.22,67.22,9200.0,44.0951,44.1541,44.0754,44.0754,9200.0
2006-09-01 11:05:00,67.22,67.26,67.2,67.25,7700.0,44.0754,44.1016,44.0623,44.0951,7700.0
2006-09-01 11:10:00,67.27,67.34,67.26,67.33,8700.0,44.1082,44.1541,44.1016,44.1475,8700.0
2006-09-01 11:15:00,67.3,67.43,67.3,67.35,10600.0,44.1279,44.2131,44.1279,44.1606,10600.0
2006-09-01 11:20:00,67.35,67.38,67.31,67.31,8600.0,44.1606,44.1803,44.1344,44.1344,8600.0
2006-09-01 11:25:00,67.36,67.43,67.31,67.43,10900.0,44.1672,44.2131,44.1344,44.2131,10900.0
2006-09-01 11:30:00,67.43,67.45,67.35,67.37,13000.0,44.2131,44.2262,44.1606,44.1738,13000.0
2006-09-01 11:35:00,67.37,67.45,67.33,67.45,6600.0,44.1738,44.2262,44.1475,44.2262,6600.0
2006-09-01 11:40:00,67.45,67.52,67.45,67.5,6500.0,44.2262,44.2721,44.2262,44.259,6500.0
2006-09-01 11:45:00,67.52,67.61,67.51,67.57,5300.0,44.2721,44.3311,44.2656,44.3049,5300.0
2006-09-01 11:50:00,67.57,67.65,67.55,67.65,7700.0,44.3049,44.3574,44.2918,44.3574,7700.0
2006-09-01 11:55:00,67.65,67.65,67.61,67.65,5000.0,44.3574,44.3574,44.3311,44.3574,5000.0
2006-09-01 12:00:00,67.61,67.66,67.59,67.59,7700.0,44.3311,44.3639,44.318,44.318,7700.0
2006-09-01 12:05:00,67.6,67.7,67.59,67.7,8300.0,44.3246,44.3901,44.318,44.3901,8300.0
2006-09-01 12:10:00,67.7,67.75,67.69,67.73,7300.0,44.3901,44.4229,44.3836,44.4098,7300.0
2006-09-01 12:15:00,67.72,67.78,67.71,67.78,7600.0,44.4033,44.4426,44.3967,44.4426,7600.0
2006-09-01 12:20:00,67.78,67.91,67.78,67.91,13200.0,44.4426,44.5278,44.4426,44.5278,13200.0
2006-09-01 12:25:00,67.92,67.98,67.91,67.97,9600.0,44.5344,44.5737,44.5278,44.5672,9600.0
2006-09-01 12:30:00,67.96,68.1,67.95,68.1,15100.0,44.5606,44.6524,44.5541,44.6524,15100.0
2006-09-01 12:35:00,68.09,68.11,68.07,68.1,8800.0,44.6459,44.659,44.6327,44.6524,8800.0
2006-09-01 12:40:00,68.1,68.15,68.1,68.15,6500.0,44.6524,44.6852,44.6524,44.6852,6500.0
2006-09-01 12:45:00,68.15,68.15,68.14,68.14,2200.0,44.6852,44.6852,44.6786,44.6786,2200.0
2006-09-01 12:50:00,68.15,68.17,68.14,68.14,3900.0,44.6852,44.6983,44.6786,44.6786,3900.0
2006-09-01 12:55:00,68.14,68.2,68.14,68.18,5000.0,44.6786,44.718,44.6786,44.7049,5000.0
2006-09-01 13:00:00,68.19,68.21,68.17,68.2,3200.0,44.7114,44.7245,44.6983,44.718,3200.0
2006-09-01 13:05:00,68.21,68.21,68.12,68.14,3700.0,44.7245,44.7245,44.6655,44.6786,3700.0
2006-09-01 13:10:00,68.18,68.18,68.14,68.18,2300.0,44.7049,44.7049,44.6786,44.7049,2300.0
2006-09-01 13:15:00,68.16,68.21,68.16,68.17,3600.0,44.6918,44.7245,44.6918,44.6983,3600.0
2006-09-01 13:20:00,68.17,68.18,68.17,68.18,3100.0,44.6983,44.7049,44.6983,44.7049,3100.0
2006-09-01 13:25:00,68.18,68.23,68.18,68.21,3200.0,44.7049,44.7377,44.7049,44.7245,3200.0
2006-09-01 13:30:00,68.2,68.25,68.2,68.24,4300.0,44.718,44.7508,44.718,44.7442,4300.0
2006-09-01 13:35:00,68.24,68.31,68.24,68.28,6300.0,44.7442,44.7901,44.7442,44.7704,6300.0
2006-09-01 13:40:00,68.31,68.31,68.24,68.25,10200.0,44.7901,44.7901,44.7442,44.7508,10200.0
2006-09-01 13:45:00,68.26,68.26,68.2,68.21,10800.0,44.7573,44.7573,44.718,44.7245,10800.0
2006-09-01 13:50:00,68.2,68.23,68.2,68.2,7700.0,44.718,44.7377,44.718,44.718,7700.0
2006-09-01 13:55:00,68.21,68.22,68.2,68.2,6400.0,44.7245,44.7311,44.718,44.718,6400.0
2006-09-01 14:00:00,68.2,68.21,68.17,68.17,8300.0,44.718,44.7245,44.6983,44.6983,8300.0
2006-09-01 14:05:00,68.18,68.18,68.14,68.16,11300.0,44.7049,44.7049,44.6786,44.6918,11300.0
2006-09-01 14:10:00,68.16,68.19,68.14,68.17,8800.0,44.6918,44.7114,44.6786,44.6983,8800.0
2006-09-01 14:15:00,68.17,68.18,68.15,68.18,7400.0,44.6983,44.7049,44.6852,44.7049,7400.0
2006-09-01 14:20:00,68.16,68.18,68.16,68.17,5900.0,44.6918,44.7049,44.6918,44.6983,5900.0
2006-09-01 14:25:00,68.17,68.18,68.16,68.17,4600.0,44.6983,44.7049,44.6918,44.6983,4600.0
2006-09-01 14:30:00,68.18,68.19,68.17,68.19,10900.0,44.7049,44.7114,44.6983,44.7114,10900.0
2006-09-01 14:35:00,68.18,68.19,68.12,68.16,15900.0,44.7049,44.7114,44.6655,44.6918,15900.0
2006-09-01 14:40:00,68.16,68.17,68.13,68.15,5500.0,44.6918,44.6983,44.6721,44.6852,5500.0
2006-09-01 14:45:00,68.17,68.21,68.15,68.21,4600.0,44.6983,44.7245,44.6852,44.7245,4600.0
2006-09-01 14:50:00,68.19,68.2,68.17,68.18,5700.0,44.7114,44.718,44.6983,44.7049,5700.0
2006-09-01 14:55:00,68.18,68.2,68.17,68.2,4000.0,44.7049,44.718,44.6983,44.718,4000.0
2006-09-01 15:00:00,68.2,68.22,68.2,68.21,3100.0,44.718,44.7311,44.718,44.7245,3100.0
2006-09-01 15:05:00,68.22,68.24,68.18,68.19,3100.0,44.7311,44.7442,44.7049,44.7114,3100.0
2006-09-01 15:10:00,68.16,68.18,68.16,68.17,2300.0,44.6918,44.7049,44.6918,44.6983,2300.0
2006-09-01 15:15:00,68.18,68.18,68.17,68.18,2700.0,44.7049,44.7049,44.6983,44.7049,2700.0
2006-09-01 15:20:00,68.18,68.2,68.18,68.2,4200.0,44.7049,44.718,44.7049,44.718,4200.0
2006-09-01 15:25:00,68.2,68.27,68.2,68.27,5000.0,44.718,44.7639,44.718,44.7639,5000.0
2006-09-01 15:30:00,68.27,68.27,68.19,68.19,9900.0,44.7639,44.7639,44.7114,44.7114,9900.0
2006-09-01 15:35:00,68.18,68.19,68.16,68.16,4100.0,44.7049,44.7114,44.6918,44.6918,4100.0
2006-09-01 15:40:00,68.18,68.2,68.17,68.17,11200.0,44.7049,44.718,44.6983,44.6983,11200.0
2006-09-01 15:45:00,68.17,68.2,68.17,68.19,7700.0,44.6983,44.718,44.6983,44.7114,7700.0
2006-09-01 15:50:00,68.19,68.21,68.18,68.2,17400.0,44.7114,44.7245,44.7049,44.718,17400.0
2006-09-01 15:55:00,68.19,68.2,68.14,68.18,29200.0,44.7114,44.718,44.6786,44.7049,29200.0
2006-09-05 09:30:00,68.5,68.76,68.5,68.68,58100.0,44.9147,45.0852,44.9147,45.0327,58100.0
2006-09-05 09:35:00,68.68,68.73,68.63,68.63,14700.0,45.0327,45.0655,44.9999,44.9999,14700.0
2006-09-05 09:40:00,68.69,68.9,68.64,68.9,19900.0,45.0393,45.177,45.0065,45.177,19900.0
2006-09-05 09:45:00,68.9,68.95,68.82,68.82,19600.0,45.177,45.2097,45.1245,45.1245,19600.0
2006-09-05 09:50:00,68.81,68.9,68.8,68.84,13700.0,45.118,45.177,45.1114,45.1376,13700.0
2006-09-05 09:55:00,68.86,68.94,68.86,68.9,6700.0,45.1507,45.2032,45.1507,45.177,6700.0
2006-09-05 10:00:00,68.89,68.99,68.85,68.94,13700.0,45.1704,45.236,45.1442,45.2032,13700.0
2006-09-05 10:05:00,68.94,69.0,68.92,68.97,13700.0,45.2032,45.2425,45.1901,45.2229,13700.0
2006-09-05 10:10:00,68.95,68.96,68.85,68.94,14600.0,45.2097,45.2163,45.1442,45.2032,14600.0
2006-09-05 10:15:00,68.93,69.03,68.92,68.92,18100.0,45.1966,45.2622,45.1901,45.1901,18100.0
2006-09-05 10:20:00,68.94,69.02,68.92,68.96,7800.0,45.2032,45.2556,45.1901,45.2163,7800.0
2006-09-05 10:25:00,68.94,68.94,68.85,68.94,7800.0,45.2032,45.2032,45.1442,45.2032,7800.0
2006-09-05 10:30:00,68.92,69.0,68.92,69.0,6300.0,45.1901,45.2425,45.1901,45.2425,6300.0
2006-09-05 10:35:00,69.01,69.08,68.98,68.98,19000.0,45.2491,45.295,45.2294,45.2294,19000.0
2006-09-05 10:40:00,68.97,68.98,68.78,68.78,17800.0,45.2229,45.2294,45.0983,45.0983,17800.0
2006-09-05 10:45:00,68.78,68.8,68.7,68.79,27900.0,45.0983,45.1114,45.0458,45.1048,27900.0
2006-09-05 10:50:00,68.79,68.8,68.74,68.8,15000.0,45.1048,45.1114,45.0721,45.1114,15000.0
2006-09-05 10:55:00,68.78,68.85,68.72,68.81,21600.0,45.0983,45.1442,45.0589,45.118,21600.0
2006-09-05 11:00:00,68.81,68.93,68.81,68.93,10500.0,45.118,45.1966,45.118,45.1966,10500.0
2006-09-05 11:05:00,68.94,68.94,68.86,68.92,11900.0,45.2032,45.2032,45.1507,45.1901,11900.0
2006-09-05 11:10:00,68.92,68.94,68.88,68.93,8700.0,45.1901,45.2032,45.1639,45.1966,8700.0
2006-09-05 11:15:00,68.91,68.91,68.85,68.89,4800.0,45.1835,45.1835,45.1442,45.1704,4800.0
2006-09-05 11:20:00,68.89,68.96,68.89,68.96,34900.0,45.1704,45.2163,45.1704,45.2163,34900.0
2006-09-05 11:25:00,68.97,69.04,68.96,69.04,17000.0,45.2229,45.2688,45.2163,45.2688,17000.0
2006-09-05 11:30:00,69.04,69.21,69.04,69.18,16600.0,45.2688,45.3802,45.2688,45.3606,16600.0
2006-09-05 11:35:00,69.2,69.2,69.13,69.13,7100.0,45.3737,45.3737,45.3278,45.3278,7100.0
2006-09-05 11:40:00,69.13,69.13,69.1,69.11,8400.0,45.3278,45.3278,45.3081,45.3147,8400.0
2006-09-05 11:45:00,69.11,69.14,69.1,69.11,15300.0,45.3147,45.3343,45.3081,45.3147,15300.0
2006-09-05 11:50:00,69.12,69.15,69.07,69.07,16900.0,45.3212,45.3409,45.2884,45.2884,16900.0
2006-09-05 11:55:00,69.07,69.08,69.03,69.06,16100.0,45.2884,45.295,45.2622,45.2819,16100.0
2006-09-05 12:00:00,69.06,69.1,69.06,69.07,8500.0,45.2819,45.3081,45.2819,45.2884,8500.0
2006-09-05 12:05:00,69.07,69.12,69.02,69.11,6800.0,45.2884,45.3212,45.2556,45.3147,6800.0
2006-09-05 12:10:00,69.12,69.12,69.09,69.11,4500.0,45.3212,45.3212,45.3015,45.3147,4500.0
2006-09-05 12:15:00,69.11,69.11,69.05,69.07,6700.0,45.3147,45.3147,45.2753,45.2884,6700.0
2006-09-05 12:20:00,69.06,69.12,69.06,69.11,8500.0,45.2819,45.3212,45.2819,45.3147,8500.0
2006-09-05 12:25:00,69.12,69.2,69.12,69.19,11500.0,45.3212,45.3737,45.3212,45.3671,11500.0
2006-09-05 12:30:00,69.2,69.28,69.2,69.25,17700.0,45.3737,45.4261,45.3737,45.4065,17700.0
2006-09-05 12:35:00,69.23,69.28,69.23,69.27,20300.0,45.3933,45.4261,45.3933,45.4196,20300.0
2006-09-05 12:40:00,69.26,69.34,69.26,69.34,11700.0,45.413,45.4655,45.413,45.4655,11700.0
2006-09-05 12:45:00,69.35,69.45,69.35,69.39,24700.0,45.472,45.5376,45.472,45.4983,24700.0
2006-09-05 12:50:00,69.41,69.44,69.39,69.41,12400.0,45.5114,45.531,45.4983,45.5114,12400.0
2006-09-05 12:55:00,69.4,69.41,69.36,69.37,3900.0,45.5048,45.5114,45.4786,45.4851,3900.0
2006-09-05 13:00:00,69.35,69.38,69.3,69.34,21000.0,45.472,45.4917,45.4392,45.4655,21000.0
2006-09-05 13:05:00,69.34,69.34,69.22,69.25,12300.0,45.4655,45.4655,45.3868,45.4065,12300.0
2006-09-05 13:10:00,69.24,69.32,69.23,69.3,14700.0,45.3999,45.4524,45.3933,45.4392,14700.0
2006-09-05 13:15:00,69.3,69.31,69.27,69.3,14100.0,45.4392,45.4458,45.4196,45.4392,14100.0
2006-09-05 13:20:00,69.31,69.31,69.28,69.29,7100.0,45.4458,45.4458,45.4261,45.4327,7100.0
2006-09-05 13:25:00,69.3,69.3,69.27,69.28,5000.0,45.4392,45.4392,45.4196,45.4261,5000.0
2006-09-05 13:30:00,69.3,69.31,69.26,69.26,5500.0,45.4392,45.4458,45.413,45.413,5500.0
2006-09-05 13:35:00,69.24,69.25,69.17,69.21,9900.0,45.3999,45.4065,45.354,45.3802,9900.0
2006-09-05 13:40:00,69.23,69.24,69.16,69.16,8500.0,45.3933,45.3999,45.3474,45.3474,8500.0
2006-09-05 13:45:00,69.16,69.19,69.16,69.17,4800.0,45.3474,45.3671,45.3474,45.354,4800.0
2006-09-05 13:50:00,69.17,69.25,69.11,69.24,19800.0,45.354,45.4065,45.3147,45.3999,19800.0
2006-09-05 13:55:00,69.27,69.3,69.25,69.3,11100.0,45.4196,45.4392,45.4065,45.4392,11100.0
2006-09-05 14:00:00,69.31,69.34,69.31,69.34,15200.0,45.4458,45.4655,45.4458,45.4655,15200.0
2006-09-05 14:05:00,69.33,69.46,69.33,69.43,19700.0,45.4589,45.5442,45.4589,45.5245,19700.0
2006-09-05 14:10:00,69.43,69.48,69.41,69.41,12600.0,45.5245,45.5573,45.5114,45.5114,12600.0
2006-09-05 14:15:00,69.41,69.44,69.38,69.44,11600.0,45.5114,45.531,45.4917,45.531,11600.0
2006-09-05 14:20:00,69.43,69.43,69.26,69.27,14600.0,45.5245,45.5245,45.413,45.4196,14600.0
2006-09-05 14:25:00,69.26,69.28,69.24,69.24,13700.0,45.413,45.4261,45.3999,45.3999,13700.0
2006-09-05 14:30:00,69.24,69.26,69.23,69.26,12100.0,45.3999,45.413,45.3933,45.413,12100.0
2006-09-05 14:35:00,69.26,69.29,69.14,69.14,15200.0,45.413,45.4327,45.3343,45.3343,15200.0
2006-09-05 14:40:00,69.14,69.28,69.14,69.26,11100.0,45.3343,45.4261,45.3343,45.413,11100.0
2006-09-05 14:45:00,69.25,69.33,69.24,69.3,20700.0,45.4065,45.4589,45.3999,45.4392,20700.0
2006-09-05 14:50:00,69.29,69.35,69.29,69.31,19200.0,45.4327,45.472,45.4327,45.4458,19200.0
2006-09-05 14:55:00,69.3,69.3,69.24,69.25,11500.0,45.4392,45.4392,45.3999,45.4065,11500.0
2006-09-05 15:00:00,69.25,69.25,69.12,69.12,8500.0,45.4065,45.4065,45.3212,45.3212,8500.0
2006-09-05 15:05:00,69.12,69.13,69.07,69.08,19600.0,45.3212,45.3278,45.2884,45.295,19600.0
2006-09-05 15:10:00,69.09,69.11,69.07,69.09,21700.0,45.3015,45.3147,45.2884,45.3015,21700.0
2006-09-05 15:15:00,69.09,69.11,69.08,69.08,6300.0,45.3015,45.3147,45.295,45.295,6300.0
2006-09-05 15:20:00,69.08,69.12,69.07,69.1,19300.0,45.295,45.3212,45.2884,45.3081,19300.0
2006-09-05 15:25:00,69.09,69.09,69.05,69.08,10300.0,45.3015,45.3015,45.2753,45.295,10300.0
2006-09-05 15:30:00,69.08,69.11,69.08,69.08,23500.0,45.295,45.3147,45.295,45.295,23500.0
2006-09-05 15:35:00,69.09,69.1,69.08,69.1,11600.0,45.3015,45.3081,45.295,45.3081,11600.0
2006-09-05 15:40:00,69.09,69.16,69.08,69.15,18600.0,45.3015,45.3474,45.295,45.3409,18600.0
2006-09-05 15:45:00,69.16,69.22,69.13,69.22,20200.0,45.3474,45.3868,45.3278,45.3868,20200.0
2006-09-05 15:50:00,69.21,69.25,69.21,69.24,17200.0,45.3802,45.4065,45.3802,45.3999,17200.0
2006-09-05 15:55:00,69.25,69.27,69.18,69.18,30000.0,45.4065,45.4196,45.3606,45.3606,30000.0
2006-09-06 09:30:00,69.13,69.15,69.0,69.0,15100.0,45.3278,45.3409,45.2425,45.2425,15100.0
2006-09-06 09:35:00,69.01,69.26,69.01,69.24,8900.0,45.2491,45.413,45.2491,45.3999,8900.0
2006-09-06 09:40:00,69.25,69.4,69.25,69.38,6700.0,45.4065,45.5048,45.4065,45.4917,6700.0
2006-09-06 09:45:00,69.34,69.34,69.29,69.32,5600.0,45.4655,45.4655,45.4327,45.4524,5600.0
2006-09-06 09:50:00,69.31,69.31,68.96,68.97,20700.0,45.4458,45.4458,45.2163,45.2229,20700.0
2006-09-06 09:55:00,68.96,69.04,68.87,69.04,14000.0,45.2163,45.2688,45.1573,45.2688,14000.0
2006-09-06 10:00:00,69.04,69.12,68.98,69.12,7400.0,45.2688,45.3212,45.2294,45.3212,7400.0
2006-09-06 10:05:00,69.13,69.13,69.02,69.02,10700.0,45.3278,45.3278,45.2556,45.2556,10700.0
2006-09-06 10:10:00,69.02,69.02,68.89,68.92,7500.0,45.2556,45.2556,45.1704,45.1901,7500.0
2006-09-06 10:15:00,68.93,69.0,68.89,68.97,5900.0,45.1966,45.2425,45.1704,45.2229,5900.0
2006-09-06 10:20:00,68.97,68.98,68.83,68.88,17300.0,45.2229,45.2294,45.1311,45.1639,17300.0
2006-09-06 10:25:00,68.87,68.91,68.85,68.91,10200.0,45.1573,45.1835,45.1442,45.1835,10200.0
2006-09-06 10:30:00,68.89,68.89,68.78,68.87,10700.0,45.1704,45.1704,45.0983,45.1573,10700.0
2006-09-06 10:35:00,68.86,68.92,68.86,68.89,8500.0,45.1507,45.1901,45.1507,45.1704,8500.0
2006-09-06 10:40:00,68.85,68.96,68.85,68.93,10000.0,45.1442,45.2163,45.1442,45.1966,10000.0
2006-09-06 10:45:00,68.92,68.94,68.89,68.94,17500.0,45.1901,45.2032,45.1704,45.2032,17500.0
2006-09-06 10:50:00,68.93,68.96,68.93,68.96,8400.0,45.1966,45.2163,45.1966,45.2163,8400.0
2006-09-06 10:55:00,68.94,68.98,68.94,68.98,9700.0,45.2032,45.2294,45.2032,45.2294,9700.0
2006-09-06 11:00:00,68.98,69.0,68.96,69.0,6500.0,45.2294,45.2425,45.2163,45.2425,6500.0
2006-09-06 11:05:00,69.03,69.06,69.0,69.05,15900.0,45.2622,45.2819,45.2425,45.2753,15900.0
2006-09-06 11:10:00,69.04,69.06,68.99,69.0,19900.0,45.2688,45.2819,45.236,45.2425,19900.0
2006-09-06 11:15:00,68.98,69.07,68.95,69.06,22600.0,45.2294,45.2884,45.2097,45.2819,22600.0
2006-09-06 11:20:00,69.02,69.15,69.02,69.15,4800.0,45.2556,45.3409,45.2556,45.3409,4800.0
2006-09-06 11:25:00,69.16,69.21,69.16,69.2,3300.0,45.3474,45.3802,45.3474,45.3737,3300.0
2006-09-06 11:30:00,69.2,69.21,69.18,69.18,7000.0,45.3737,45.3802,45.3606,45.3606,7000.0
2006-09-06 11:35:00,69.18,69.18,69.13,69.16,4100.0,45.3606,45.3606,45.3278,45.3474,4100.0
2006-09-06 11:40:00,69.15,69.15,69.1,69.12,1700.0,45.3409,45.3409,45.3081,45.3212,1700.0
2006-09-06 11:45:00,69.09,69.15,69.09,69.14,5200.0,45.3015,45.3409,45.3015,45.3343,5200.0
2006-09-06 11:50:00,69.14,69.21,69.14,69.2,4200.0,45.3343,45.3802,45.3343,45.3737,4200.0
2006-09-06 11:55:00,69.2,69.21,69.17,69.17,4600.0,45.3737,45.3802,45.354,45.354,4600.0
2006-09-06 12:00:00,69.18,69.18,69.12,69.16,4900.0,45.3606,45.3606,45.3212,45.3474,4900.0
2006-09-06 12:05:00,69.15,69.17,69.14,69.16,2700.0,45.3409,45.354,45.3343,45.3474,2700.0
2006-09-06 12:10:00,69.14,69.15,69.12,69.12,2100.0,45.3343,45.3409,45.3212,45.3212,2100.0
2006-09-06 12:15:00,69.12,69.15,69.11,69.15,6500.0,45.3212,45.3409,45.3147,45.3409,6500.0
2006-09-06 12:20:00,69.16,69.16,69.1,69.12,5500.0,45.3474,45.3474,45.3081,45.3212,5500.0
2006-09-06 12:25:00,69.11,69.14,69.11,69.13,1800.0,45.3147,45.3343,45.3147,45.3278,1800.0
2006-09-06 12:30:00,69.11,69.14,69.09,69.14,3100.0,45.3147,45.3343,45.3015,45.3343,3100.0
2006-09-06 12:35:00,69.12,69.15,69.12,69.15,3400.0,45.3212,45.3409,45.3212,45.3409,3400.0
2006-09-06 12:40:00,69.14,69.14,69.09,69.12,3700.0,45.3343,45.3343,45.3015,45.3212,3700.0
2006-09-06 12:45:00,69.09,69.19,69.09,69.19,6100.0,45.3015,45.3671,45.3015,45.3671,6100.0
2006-09-06 12:50:00,69.16,69.2,69.16,69.16,3100.0,45.3474,45.3737,45.3474,45.3474,3100.0
2006-09-06 12:55:00,69.17,69.18,69.15,69.15,1700.0,45.354,45.3606,45.3409,45.3409,1700.0
2006-09-06 13:00:00,69.15,69.15,69.11,69.12,2700.0,45.3409,45.3409,45.3147,45.3212,2700.0
2006-09-06 13:05:00,69.12,69.12,69.04,69.06,2900.0,45.3212,45.3212,45.2688,45.2819,2900.0
2006-09-06 13:10:00,69.06,69.1,69.06,69.07,3600.0,45.2819,45.3081,45.2819,45.2884,3600.0
2006-09-06 13:15:00,69.11,69.14,69.11,69.14,3600.0,45.3147,45.3343,45.3147,45.3343,3600.0
2006-09-06 13:20:00,69.13,69.15,69.13,69.15,2500.0,45.3278,45.3409,45.3278,45.3409,2500.0
2006-09-06 13:25:00,69.15,69.21,69.15,69.2,2800.0,45.3409,45.3802,45.3409,45.3737,2800.0
2006-09-06 13:30:00,69.21,69.25,69.2,69.25,4300.0,45.3802,45.4065,45.3737,45.4065,4300.0
2006-09-06 13:35:00,69.25,69.25,69.2,69.2,4600.0,45.4065,45.4065,45.3737,45.3737,4600.0
2006-09-06 13:40:00,69.21,69.24,69.17,69.23,4000.0,45.3802,45.3999,45.354,45.3933,4000.0
2006-09-06 13:45:00,69.23,69.23,69.18,69.22,5200.0,45.3933,45.3933,45.3606,45.3868,5200.0
2006-09-06 13:50:00,69.2,69.23,69.15,69.15,4900.0,45.3737,45.3933,45.3409,45.3409,4900.0
2006-09-06 13:55:00,69.18,69.18,69.11,69.12,3600.0,45.3606,45.3606,45.3147,45.3212,3600.0
2006-09-06 14:00:00,69.13,69.15,69.04,69.04,9700.0,45.3278,45.3409,45.2688,45.2688,9700.0
2006-09-06 14:05:00,69.07,69.13,69.03,69.12,12600.0,45.2884,45.3278,45.2622,45.3212,12600.0
2006-09-06 14:10:00,69.12,69.12,69.0,69.02,14800.0,45.3212,45.3212,45.2425,45.2556,14800.0
2006-09-06 14:15:00,69.02,69.05,69.0,69.04,14000.0,45.2556,45.2753,45.2425,45.2688,14000.0
2006-09-06 14:20:00,69.02,69.07,69.02,69.06,4400.0,45.2556,45.2884,45.2556,45.2819,4400.0
2006-09-06 14:25:00,69.06,69.1,69.06,69.1,2800.0,45.2819,45.3081,45.2819,45.3081,2800.0
2006-09-06 14:30:00,69.08,69.09,69.01,69.01,4900.0,45.295,45.3015,45.2491,45.2491,4900.0
2006-09-06 14:35:00,69.04,69.04,69.0,69.02,6200.0,45.2688,45.2688,45.2425,45.2556,6200.0
2006-09-06 14:40:00,69.03,69.11,69.0,69.11,25200.0,45.2622,45.3147,45.2425,45.3147,25200.0
2006-09-06 14:45:00,69.11,69.12,69.11,69.12,2800.0,45.3147,45.3212,45.3147,45.3212,2800.0
2006-09-06 14:50:00,69.13,69.13,69.07,69.08,7200.0,45.3278,45.3278,45.2884,45.295,7200.0
2006-09-06 14:55:00,69.09,69.17,69.05,69.17,20200.0,45.3015,45.354,45.2753,45.354,20200.0
2006-09-06 15:00:00,69.14,69.15,69.07,69.07,8000.0,45.3343,45.3409,45.2884,45.2884,8000.0
2006-09-06 15:05:00,69.07,69.14,69.07,69.13,15900.0,45.2884,45.3343,45.2884,45.3278,15900.0
2006-09-06 15:10:00,69.11,69.19,69.09,69.17,11800.0,45.3147,45.3671,45.3015,45.354,11800.0
2006-09-06 15:15:00,69.17,69.18,69.11,69.11,4300.0,45.354,45.3606,45.3147,45.3147,4300.0
2006-09-06 15:20:00,69.11,69.11,69.05,69.05,7900.0,45.3147,45.3147,45.2753,45.2753,7900.0
2006-09-06 15:25:00,69.07,69.13,69.04,69.1,9500.0,45.2884,45.3278,45.2688,45.3081,9500.0
2006-09-06 15:30:00,69.1,69.1,69.01,69.01,10800.0,45.3081,45.3081,45.2491,45.2491,10800.0
2006-09-06 15:35:00,69.01,69.01,68.94,68.94,6700.0,45.2491,45.2491,45.2032,45.2032,6700.0
2006-09-06 15:40:00,68.95,68.97,68.93,68.93,6100.0,45.2097,45.2229,45.1966,45.1966,6100.0
2006-09-06 15:45:00,68.93,69.01,68.92,69.01,10300.0,45.1966,45.2491,45.1901,45.2491,10300.0
2006-09-06 15:50:00,68.98,69.04,68.98,69.04,12500.0,45.2294,45.2688,45.2294,45.2688,12500.0
2006-09-06 15:55:00,69.04,69.04,69.01,69.03,16400.0,45.2688,45.2688,45.2491,45.2622,16400.0
2006-09-07 09:30:00,69.2,69.21,69.06,69.14,27400.0,45.3737,45.3802,45.2819,45.3343,27400.0
2006-09-07 09:35:00,69.14,69.16,69.0,69.0,10100.0,45.3343,45.3474,45.2425,45.2425,10100.0
2006-09-07 09:40:00,69.0,69.15,69.0,69.09,12700.0,45.2425,45.3409,45.2425,45.3015,12700.0
2006-09-07 09:45:00,69.08,69.08,68.94,69.04,12500.0,45.295,45.295,45.2032,45.2688,12500.0
2006-09-07 09:50:00,69.02,69.03,68.94,68.96,11400.0,45.2556,45.2622,45.2032,45.2163,11400.0
2006-09-07 09:55:00,68.94,68.97,68.93,68.97,8700.0,45.2032,45.2229,45.1966,45.2229,8700.0
2006-09-07 10:00:00,68.96,68.99,68.91,68.92,5300.0,45.2163,45.236,45.1835,45.1901,5300.0
2006-09-07 10:05:00,68.9,68.98,68.9,68.97,9000.0,45.177,45.2294,45.177,45.2229,9000.0
2006-09-07 10:10:00,68.95,68.96,68.9,68.91,7600.0,45.2097,45.2163,45.177,45.1835,7600.0
2006-09-07 10:15:00,68.9,68.9,68.85,68.87,10200.0,45.177,45.177,45.1442,45.1573,10200.0
2006-09-07 10:20:00,68.87,68.96,68.86,68.95,7400.0,45.1573,45.2163,45.1507,45.2097,7400.0
2006-09-07 10:25:00,68.96,69.04,68.95,69.03,9100.0,45.2163,45.2688,45.2097,45.2622,9100.0
2006-09-07 10:30:00,69.02,69.05,68.97,69.05,8300.0,45.2556,45.2753,45.2229,45.2753,8300.0
2006-09-07 10:35:00,69.05,69.05,69.01,69.03,9000.0,45.2753,45.2753,45.2491,45.2622,9000.0
2006-09-07 10:40:00,69.02,69.02,68.92,68.95,7200.0,45.2556,45.2556,45.1901,45.2097,7200.0
2006-09-07 10:45:00,68.95,68.95,68.88,68.91,10900.0,45.2097,45.2097,45.1639,45.1835,10900.0
2006-09-07 10:50:00,68.91,68.91,68.89,68.9,11400.0,45.1835,45.1835,45.1704,45.177,11400.0
2006-09-07 10:55:00,68.9,68.98,68.89,68.95,8000.0,45.177,45.2294,45.1704,45.2097,8000.0
2006-09-07 11:00:00,68.96,69.05,68.92,69.0,12600.0,45.2163,45.2753,45.1901,45.2425,12600.0
2006-09-07 11:05:00,69.05,69.05,68.91,68.93,7500.0,45.2753,45.2753,45.1835,45.1966,7500.0
2006-09-07 11:10:00,68.92,68.99,68.9,68.9,5000.0,45.1901,45.236,45.177,45.177,5000.0
2006-09-07 11:15:00,68.9,68.93,68.88,68.91,7800.0,45.177,45.1966,45.1639,45.1835,7800.0
2006-09-07 11:20:00,68.92,68.92,68.87,68.9,7300.0,45.1901,45.1901,45.1573,45.177,7300.0
2006-09-07 11:25:00,68.88,68.94,68.88,68.93,5000.0,45.1639,45.2032,45.1639,45.1966,5000.0
2006-09-07 11:30:00,68.92,68.97,68.88,68.97,7100.0,45.1901,45.2229,45.1639,45.2229,7100.0
2006-09-07 11:35:00,68.95,68.95,68.86,68.95,6700.0,45.2097,45.2097,45.1507,45.2097,6700.0
2006-09-07 11:40:00,68.92,68.95,68.92,68.93,2800.0,45.1901,45.2097,45.1901,45.1966,2800.0
2006-09-07 11:45:00,68.94,68.99,68.94,68.99,6800.0,45.2032,45.236,45.2032,45.236,6800.0
2006-09-07 11:50:00,68.98,68.99,68.97,68.99,4600.0,45.2294,45.236,45.2229,45.236,4600.0
2006-09-07 11:55:00,68.99,69.0,68.95,68.99,21200.0,45.236,45.2425,45.2097,45.236,21200.0
2006-09-07 12:00:00,68.97,69.0,68.94,68.98,10900.0,45.2229,45.2425,45.2032,45.2294,10900.0
2006-09-07 12:05:00,68.99,69.0,68.95,68.96,4700.0,45.236,45.2425,45.2097,45.2163,4700.0
2006-09-07 12:10:00,68.95,68.98,68.92,68.96,6800.0,45.2097,45.2294,45.1901,45.2163,6800.0
2006-09-07 12:15:00,68.97,68.97,68.91,68.92,7100.0,45.2229,45.2229,45.1835,45.1901,7100.0
2006-09-07 12:20:00,68.95,68.98,68.93,68.94,4100.0,45.2097,45.2294,45.1966,45.2032,4100.0
2006-09-07 12:25:00,68.95,68.98,68.93,68.98,2500.0,45.2097,45.2294,45.1966,45.2294,2500.0
2006-09-07 12:30:00,68.98,69.0,68.98,68.98,10500.0,45.2294,45.2425,45.2294,45.2294,10500.0
2006-09-07 12:35:00,68.98,68.99,68.95,68.96,4600.0,45.2294,45.236,45.2097,45.2163,4600.0
2006-09-07 12:40:00,68.95,68.96,68.91,68.96,4000.0,45.2097,45.2163,45.1835,45.2163,4000.0
2006-09-07 12:45:00,68.95,68.96,68.95,68.95,5400.0,45.2097,45.2163,45.2097,45.2097,5400.0
2006-09-07 12:50:00,68.93,68.96,68.93,68.93,15500.0,45.1966,45.2163,45.1966,45.1966,15500.0
2006-09-07 12:55:00,68.92,68.94,68.9,68.94,3500.0,45.1901,45.2032,45.177,45.2032,3500.0
2006-09-07 13:00:00,68.94,68.98,68.94,68.94,2800.0,45.2032,45.2294,45.2032,45.2032,2800.0
2006-09-07 13:05:00,68.94,68.94,68.92,68.93,1600.0,45.2032,45.2032,45.1901,45.1966,1600.0
2006-09-07 13:10:00,68.93,68.98,68.93,68.96,6600.0,45.1966,45.2294,45.1966,45.2163,6600.0
2006-09-07 13:15:00,68.97,68.98,68.95,68.95,5600.0,45.2229,45.2294,45.2097,45.2097,5600.0
2006-09-07 13:20:00,68.95,68.98,68.93,68.95,4800.0,45.2097,45.2294,45.1966,45.2097,4800.0
2006-09-07 13:25:00,68.96,68.96,68.93,68.95,2600.0,45.2163,45.2163,45.1966,45.2097,2600.0
2006-09-07 13:30:00,68.95,68.97,68.91,68.91,4300.0,45.2097,45.2229,45.1835,45.1835,4300.0
2006-09-07 13:35:00,68.94,69.0,68.91,68.99,12900.0,45.2032,45.2425,45.1835,45.236,12900.0
2006-09-07 13:40:00,68.97,69.0,68.95,69.0,11600.0,45.2229,45.2425,45.2097,45.2425,11600.0
2006-09-07 13:45:00,69.0,69.11,68.95,69.1,17700.0,45.2425,45.3147,45.2097,45.3081,17700.0
2006-09-07 13:50:00,69.11,69.25,69.1,69.24,10100.0,45.3147,45.4065,45.3081,45.3999,10100.0
2006-09-07 13:55:00,69.24,69.24,69.14,69.16,6500.0,45.3999,45.3999,45.3343,45.3474,6500.0
2006-09-07 14:00:00,69.16,69.16,69.11,69.13,5200.0,45.3474,45.3474,45.3147,45.3278,5200.0
2006-09-07 14:05:00,69.13,69.13,69.09,69.09,9600.0,45.3278,45.3278,45.3015,45.3015,9600.0
2006-09-07 14:10:00,69.09,69.09,69.02,69.05,14200.0,45.3015,45.3015,45.2556,45.2753,14200.0
2006-09-07 14:15:00,69.05,69.05,68.89,68.92,10100.0,45.2753,45.2753,45.1704,45.1901,10100.0
2006-09-07 14:20:00,68.9,68.95,68.89,68.91,7200.0,45.177,45.2097,45.1704,45.1835,7200.0
2006-09-07 14:25:00,68.9,68.97,68.88,68.96,15100.0,45.177,45.2229,45.1639,45.2163,15100.0
2006-09-07 14:30:00,68.96,68.97,68.94,68.94,8100.0,45.2163,45.2229,45.2032,45.2032,8100.0
2006-09-07 14:35:00,68.93,68.95,68.89,68.91,6300.0,45.1966,45.2097,45.1704,45.1835,6300.0
2006-09-07 14:40:00,68.91,68.93,68.85,68.92,18700.0,45.1835,45.1966,45.1442,45.1901,18700.0
2006-09-07 14:45:00,68.92,69.03,68.92,69.0,12000.0,45.1901,45.2622,45.1901,45.2425,12000.0
2006-09-07 14:50:00,69.0,69.01,68.96,68.97,15600.0,45.2425,45.2491,45.2163,45.2229,15600.0
2006-09-07 14:55:00,68.97,69.05,68.96,69.03,5400.0,45.2229,45.2753,45.2163,45.2622,5400.0
2006-09-07 15:00:00,69.05,69.05,68.96,68.99,10900.0,45.2753,45.2753,45.2163,45.236,10900.0
2006-09-07 15:05:00,68.98,69.0,68.9,68.91,10900.0,45.2294,45.2425,45.177,45.1835,10900.0
2006-09-07 15:10:00,68.91,68.92,68.9,68.91,8700.0,45.1835,45.1901,45.177,45.1835,8700.0
2006-09-07 15:15:00,68.91,68.93,68.9,68.92,12800.0,45.1835,45.1966,45.177,45.1901,12800.0
2006-09-07 15:20:00,68.93,68.95,68.89,68.95,9100.0,45.1966,45.2097,45.1704,45.2097,9100.0
2006-09-07 15:25:00,68.96,69.1,68.94,69.09,20600.0,45.2163,45.3081,45.2032,45.3015,20600.0
2006-09-07 15:30:00,69.07,69.08,69.02,69.02,10900.0,45.2884,45.295,45.2556,45.2556,10900.0
2006-09-07 15:35:00,69.01,69.03,68.97,68.97,18600.0,45.2491,45.2622,45.2229,45.2229,18600.0
2006-09-07 15:40:00,68.97,68.98,68.94,68.94,7400.0,45.2229,45.2294,45.2032,45.2032,7400.0
2006-09-07 15:45:00,68.94,68.97,68.91,68.92,9000.0,45.2032,45.2229,45.1835,45.1901,9000.0
2006-09-07 15:50:00,68.94,69.01,68.94,69.01,10100.0,45.2032,45.2491,45.2032,45.2491,10100.0
2006-09-07 15:55:00,69.0,69.04,68.97,68.98,13400.0,45.2425,45.2688,45.2229,45.2294,13400.0
2006-09-08 09:30:00,69.25,69.3,69.25,69.27,32200.0,45.4065,45.4392,45.4065,45.4196,32200.0
2006-09-08 09:35:00,69.27,69.36,69.27,69.36,9600.0,45.4196,45.4786,45.4196,45.4786,9600.0
2006-09-08 09:40:00,69.37,69.37,69.23,69.25,6100.0,45.4851,45.4851,45.3933,45.4065,6100.0
2006-09-08 09:45:00,69.23,69.23,69.12,69.13,7800.0,45.3933,45.3933,45.3212,45.3278,7800.0
2006-09-08 09:50:00,69.13,69.15,69.11,69.13,6500.0,45.3278,45.3409,45.3147,45.3278,6500.0
2006-09-08 09:55:00,69.13,69.18,69.02,69.1,17100.0,45.3278,45.3606,45.2556,45.3081,17100.0
2006-09-08 10:00:00,69.14,69.14,68.85,69.03,27400.0,45.3343,45.3343,45.1442,45.2622,27400.0
2006-09-08 10:05:00,69.04,69.08,68.98,69.01,8000.0,45.2688,45.295,45.2294,45.2491,8000.0
2006-09-08 10:10:00,69.04,69.05,69.0,69.01,5200.0,45.2688,45.2753,45.2425,45.2491,5200.0
2006-09-08 10:15:00,69.01,69.09,68.95,68.98,19600.0,45.2491,45.3015,45.2097,45.2294,19600.0
2006-09-08 10:20:00,68.95,69.06,68.91,69.03,16700.0,45.2097,45.2819,45.1835,45.2622,16700.0
2006-09-08 10:25:00,69.02,69.03,68.88,68.89,19500.0,45.2556,45.2622,45.1639,45.1704,19500.0
2006-09-08 10:30:00,68.91,69.0,68.87,68.9,18200.0,45.1835,45.2425,45.1573,45.177,18200.0
2006-09-08 10:35:00,68.9,68.96,68.89,68.9,7100.0,45.177,45.2163,45.1704,45.177,7100.0
2006-09-08 10:40:00,68.89,68.95,68.88,68.95,8100.0,45.1704,45.2097,45.1639,45.2097,8100.0
2006-09-08 10:45:00,68.95,69.06,68.93,69.05,10900.0,45.2097,45.2819,45.1966,45.2753,10900.0
2006-09-08 10:50:00,69.04,69.05,69.0,69.0,5400.0,45.2688,45.2753,45.2425,45.2425,5400.0
2006-09-08 10:55:00,68.99,69.09,68.92,69.05,19700.0,45.236,45.3015,45.1901,45.2753,19700.0
2006-09-08 11:00:00,69.04,69.07,68.99,69.02,10000.0,45.2688,45.2884,45.236,45.2556,10000.0
2006-09-08 11:05:00,69.01,69.07,68.95,69.07,16300.0,45.2491,45.2884,45.2097,45.2884,16300.0
2006-09-08 11:10:00,69.05,69.13,69.03,69.06,11400.0,45.2753,45.3278,45.2622,45.2819,11400.0
2006-09-08 11:15:00,69.04,69.09,69.04,69.04,2500.0,45.2688,45.3015,45.2688,45.2688,2500.0
2006-09-08 11:20:00,69.04,69.08,69.04,69.06,3200.0,45.2688,45.295,45.2688,45.2819,3200.0
2006-09-08 11:25:00,69.05,69.15,68.99,69.02,19900.0,45.2753,45.3409,45.236,45.2556,19900.0
2006-09-08 11:30:00,68.99,69.12,68.98,68.98,18200.0,45.236,45.3212,45.2294,45.2294,18200.0
2006-09-08 11:35:00,68.99,69.11,68.96,69.09,24100.0,45.236,45.3147,45.2163,45.3015,24100.0
2006-09-08 11:40:00,69.07,69.18,69.01,69.18,22200.0,45.2884,45.3606,45.2491,45.3606,22200.0
2006-09-08 11:45:00,69.14,69.15,69.1,69.11,6300.0,45.3343,45.3409,45.3081,45.3147,6300.0
2006-09-08 11:50:00,69.12,69.18,69.1,69.1,9800.0,45.3212,45.3606,45.3081,45.3081,9800.0
2006-09-08 11:55:00,69.07,69.1,69.04,69.07,5400.0,45.2884,45.3081,45.2688,45.2884,5400.0
2006-09-08 12:00:00,69.06,69.06,69.01,69.01,4800.0,45.2819,45.2819,45.2491,45.2491,4800.0
2006-09-08 12:05:00,69.01,69.07,69.01,69.07,5400.0,45.2491,45.2884,45.2491,45.2884,5400.0
2006-09-08 12:10:00,69.02,69.12,69.0,69.12,18500.0,45.2556,45.3212,45.2425,45.3212,18500.0
2006-09-08 12:15:00,69.11,69.15,69.06,69.06,19200.0,45.3147,45.3409,45.2819,45.2819,19200.0
2006-09-08 12:20:00,69.04,69.13,69.04,69.1,18300.0,45.2688,45.3278,45.2688,45.3081,18300.0
2006-09-08 12:25:00,69.1,69.14,69.07,69.14,6200.0,45.3081,45.3343,45.2884,45.3343,6200.0
2006-09-08 12:30:00,69.14,69.15,69.14,69.14,4600.0,45.3343,45.3409,45.3343,45.3343,4600.0
2006-09-08 12:35:00,69.14,69.22,69.14,69.22,9400.0,45.3343,45.3868,45.3343,45.3868,9400.0
2006-09-08 12:40:00,69.22,69.23,69.21,69.21,6700.0,45.3868,45.3933,45.3802,45.3802,6700.0
2006-09-08 12:45:00,69.21,69.22,69.21,69.22,3500.0,45.3802,45.3868,45.3802,45.3868,3500.0
2006-09-08 12:50:00,69.21,69.21,69.17,69.17,7100.0,45.3802,45.3802,45.354,45.354,7100.0
2006-09-08 12:55:00,69.17,69.21,69.17,69.21,4800.0,45.354,45.3802,45.354,45.3802,4800.0
2006-09-08 13:00:00,69.21,69.23,69.2,69.21,6900.0,45.3802,45.3933,45.3737,45.3802,6900.0
2006-09-08 13:05:00,69.2,69.21,69.14,69.14,4000.0,45.3737,45.3802,45.3343,45.3343,4000.0
2006-09-08 13:10:00,69.14,69.16,69.13,69.15,2300.0,45.3343,45.3474,45.3278,45.3409,2300.0
2006-09-08 13:15:00,69.15,69.2,69.14,69.19,25000.0,45.3409,45.3737,45.3343,45.3671,25000.0
2006-09-08 13:20:00,69.2,69.31,69.19,69.3,14500.0,45.3737,45.4458,45.3671,45.4392,14500.0
2006-09-08 13:25:00,69.3,69.33,69.27,69.3,7000.0,45.4392,45.4589,45.4196,45.4392,7000.0
2006-09-08 13:30:00,69.27,69.29,69.25,69.25,3200.0,45.4196,45.4327,45.4065,45.4065,3200.0
2006-09-08 13:35:00,69.25,69.29,69.25,69.28,5500.0,45.4065,45.4327,45.4065,45.4261,5500.0
2006-09-08 13:40:00,69.27,69.29,69.24,69.24,7100.0,45.4196,45.4327,45.3999,45.3999,7100.0
2006-09-08 13:45:00,69.22,69.22,69.11,69.12,3500.0,45.3868,45.3868,45.3147,45.3212,3500.0
2006-09-08 13:50:00,69.12,69.22,69.1,69.22,8700.0,45.3212,45.3868,45.3081,45.3868,8700.0
2006-09-08 13:55:00,69.22,69.39,69.22,69.39,10300.0,45.3868,45.4983,45.3868,45.4983,10300.0
2006-09-08 14:00:00,69.38,69.4,69.37,69.37,13100.0,45.4917,45.5048,45.4851,45.4851,13100.0
2006-09-08 14:05:00,69.36,69.37,69.29,69.35,14900.0,45.4786,45.4851,45.4327,45.472,14900.0
2006-09-08 14:10:00,69.34,69.39,69.34,69.37,7000.0,45.4655,45.4983,45.4655,45.4851,7000.0
2006-09-08 14:15:00,69.36,69.38,69.31,69.31,8400.0,45.4786,45.4917,45.4458,45.4458,8400.0
2006-09-08 14:20:00,69.31,69.32,69.28,69.32,7600.0,45.4458,45.4524,45.4261,45.4524,7600.0
2006-09-08 14:25:00,69.32,69.36,69.31,69.34,7300.0,45.4524,45.4786,45.4458,45.4655,7300.0
2006-09-08 14:30:00,69.32,69.34,69.31,69.33,5900.0,45.4524,45.4655,45.4458,45.4589,5900.0
2006-09-08 14:35:00,69.32,69.37,69.32,69.35,5500.0,45.4524,45.4851,45.4524,45.472,5500.0
2006-09-08 14:40:00,69.34,69.37,69.29,69.31,11400.0,45.4655,45.4851,45.4327,45.4458,11400.0
2006-09-08 14:45:00,69.29,69.39,69.29,69.38,9800.0,45.4327,45.4983,45.4327,45.4917,9800.0
2006-09-08 14:50:00,69.37,69.38,69.31,69.33,5200.0,45.4851,45.4917,45.4458,45.4589,5200.0
2006-09-08 14:55:00,69.33,69.37,69.31,69.32,13300.0,45.4589,45.4851,45.4458,45.4524,13300.0
2006-09-08 15:00:00,69.31,69.34,69.26,69.34,10800.0,45.4458,45.4655,45.413,45.4655,10800.0
2006-09-08 15:05:00,69.35,69.38,69.32,69.38,10000.0,45.472,45.4917,45.4524,45.4917,10000.0
2006-09-08 15:10:00,69.36,69.5,69.35,69.49,42400.0,45.4786,45.5704,45.472,45.5638,42400.0
2006-09-08 15:15:00,69.49,69.49,69.44,69.45,10200.0,45.5638,45.5638,45.531,45.5376,10200.0
2006-09-08 15:20:00,69.44,69.49,69.43,69.48,12200.0,45.531,45.5638,45.5245,45.5573,12200.0
2006-09-08 15:25:00,69.46,69.48,69.4,69.42,9600.0,45.5442,45.5573,45.5048,45.5179,9600.0
2006-09-08 15:30:00,69.4,69.4,69.37,69.38,9900.0,45.5048,45.5048,45.4851,45.4917,9900.0
2006-09-08 15:35:00,69.37,69.39,69.36,69.38,11600.0,45.4851,45.4983,45.4786,45.4917,11600.0
2006-09-08 15:40:00,69.37,69.41,69.36,69.36,15300.0,45.4851,45.5114,45.4786,45.4786,15300.0
2006-09-08 15:45:00,69.36,69.38,69.34,69.34,18400.0,45.4786,45.4917,45.4655,45.4655,18400.0
2006-09-08 15:50:00,69.33,69.35,69.28,69.28,17500.0,45.4589,45.472,45.4261,45.4261,17500.0
2006-09-08 15:55:00,69.28,69.36,69.27,69.36,36500.0,45.4261,45.4786,45.4196,45.4786,36500.0
2006-09-11 09:30:00,69.01,69.17,69.01,69.16,22100.0,45.2491,45.354,45.2491,45.3474,22100.0
2006-09-11 09:35:00,69.17,69.31,69.15,69.3,18700.0,45.354,45.4458,45.3409,45.4392,18700.0
2006-09-11 09:40:00,69.3,69.37,69.17,69.3,21500.0,45.4392,45.4851,45.354,45.4392,21500.0
2006-09-11 09:45:00,69.3,69.41,69.21,69.33,28400.0,45.4392,45.5114,45.3802,45.4589,28400.0
2006-09-11 09:50:00,69.33,69.33,69.05,69.23,27100.0,45.4589,45.4589,45.2753,45.3933,27100.0
2006-09-11 09:55:00,69.23,69.24,69.09,69.24,16400.0,45.3933,45.3999,45.3015,45.3999,16400.0
2006-09-11 10:00:00,69.26,69.28,69.14,69.22,8900.0,45.413,45.4261,45.3343,45.3868,8900.0
2006-09-11 10:05:00,69.2,69.24,69.16,69.2,3600.0,45.3737,45.3999,45.3474,45.3737,3600.0
2006-09-11 10:10:00,69.21,69.25,69.02,69.03,33700.0,45.3802,45.4065,45.2556,45.2622,33700.0
2006-09-11 10:15:00,69.01,69.21,68.98,68.99,30100.0,45.2491,45.3802,45.2294,45.236,30100.0
2006-09-11 10:20:00,68.99,69.01,68.82,68.98,28300.0,45.236,45.2491,45.1245,45.2294,28300.0
2006-09-11 10:25:00,68.97,68.97,68.75,68.77,22300.0,45.2229,45.2229,45.0786,45.0917,22300.0
2006-09-11 10:30:00,68.71,68.85,68.71,68.81,15400.0,45.0524,45.1442,45.0524,45.118,15400.0
2006-09-11 10:35:00,68.81,68.88,68.72,68.88,25900.0,45.118,45.1639,45.0589,45.1639,25900.0
2006-09-11 10:40:00,68.88,68.95,68.85,68.95,6900.0,45.1639,45.2097,45.1442,45.2097,6900.0
2006-09-11 10:45:00,68.95,68.99,68.91,68.94,7800.0,45.2097,45.236,45.1835,45.2032,7800.0
2006-09-11 10:50:00,68.94,69.01,68.94,69.01,3300.0,45.2032,45.2491,45.2032,45.2491,3300.0
2006-09-11 10:55:00,69.0,69.04,68.99,68.99,3300.0,45.2425,45.2688,45.236,45.236,3300.0
2006-09-11 11:00:00,69.0,69.0,68.9,68.95,9700.0,45.2425,45.2425,45.177,45.2097,9700.0
2006-09-11 11:05:00,68.96,69.03,68.95,69.02,8600.0,45.2163,45.2622,45.2097,45.2556,8600.0
2006-09-11 11:10:00,68.98,69.12,68.98,69.11,8900.0,45.2294,45.3212,45.2294,45.3147,8900.0
2006-09-11 11:15:00,69.1,69.15,69.08,69.1,10500.0,45.3081,45.3409,45.295,45.3081,10500.0
2006-09-11 11:20:00,69.14,69.2,69.11,69.14,3900.0,45.3343,45.3737,45.3147,45.3343,3900.0
2006-09-11 11:25:00,69.16,69.24,69.13,69.2,4300.0,45.3474,45.3999,45.3278,45.3737,4300.0
2006-09-11 11:30:00,69.2,69.21,69.15,69.16,2200.0,45.3737,45.3802,45.3409,45.3474,2200.0
2006-09-11 11:35:00,69.18,69.19,69.1,69.11,4000.0,45.3606,45.3671,45.3081,45.3147,4000.0
2006-09-11 11:40:00,69.11,69.11,69.1,69.1,900.0,45.3147,45.3147,45.3081,45.3081,900.0
2006-09-11 11:45:00,69.11,69.11,69.04,69.04,2500.0,45.3147,45.3147,45.2688,45.2688,2500.0
2006-09-11 11:50:00,69.03,69.03,69.0,69.01,4100.0,45.2622,45.2622,45.2425,45.2491,4100.0
2006-09-11 11:55:00,69.03,69.12,69.03,69.09,3500.0,45.2622,45.3212,45.2622,45.3015,3500.0
2006-09-11 12:00:00,69.12,69.2,69.12,69.2,5400.0,45.3212,45.3737,45.3212,45.3737,5400.0
2006-09-11 12:05:00,69.2,69.3,69.17,69.3,9400.0,45.3737,45.4392,45.354,45.4392,9400.0
2006-09-11 12:10:00,69.3,69.4,69.29,69.33,7700.0,45.4392,45.5048,45.4327,45.4589,7700.0
2006-09-11 12:15:00,69.35,69.36,69.26,69.27,6800.0,45.472,45.4786,45.413,45.4196,6800.0
2006-09-11 12:20:00,69.27,69.29,69.24,69.26,7200.0,45.4196,45.4327,45.3999,45.413,7200.0
2006-09-11 12:25:00,69.25,69.29,69.22,69.22,8600.0,45.4065,45.4327,45.3868,45.3868,8600.0
2006-09-11 12:30:00,69.23,69.28,69.19,69.22,7600.0,45.3933,45.4261,45.3671,45.3868,7600.0
2006-09-11 12:35:00,69.21,69.24,69.19,69.22,6200.0,45.3802,45.3999,45.3671,45.3868,6200.0
2006-09-11 12:40:00,69.23,69.26,69.19,69.2,5300.0,45.3933,45.413,45.3671,45.3737,5300.0
2006-09-11 12:45:00,69.18,69.26,69.18,69.24,19100.0,45.3606,45.413,45.3606,45.3999,19100.0
2006-09-11 12:50:00,69.22,69.24,69.17,69.18,15700.0,45.3868,45.3999,45.354,45.3606,15700.0
2006-09-11 12:55:00,69.19,69.31,69.19,69.29,7500.0,45.3671,45.4458,45.3671,45.4327,7500.0
2006-09-11 13:00:00,69.33,69.39,69.32,69.35,6100.0,45.4589,45.4983,45.4524,45.472,6100.0
2006-09-11 13:05:00,69.32,69.33,69.28,69.31,3900.0,45.4524,45.4589,45.4261,45.4458,3900.0
2006-09-11 13:10:00,69.33,69.33,69.28,69.33,4500.0,45.4589,45.4589,45.4261,45.4589,4500.0
2006-09-11 13:15:00,69.33,69.39,69.3,69.38,2900.0,45.4589,45.4983,45.4392,45.4917,2900.0
2006-09-11 13:20:00,69.39,69.5,69.39,69.5,11000.0,45.4983,45.5704,45.4983,45.5704,11000.0
2006-09-11 13:25:00,69.49,69.59,69.49,69.57,4700.0,45.5638,45.6294,45.5638,45.6163,4700.0
2006-09-11 13:30:00,69.56,69.59,69.55,69.59,4700.0,45.6097,45.6294,45.6032,45.6294,4700.0
2006-09-11 13:35:00,69.6,69.68,69.58,69.68,12200.0,45.6359,45.6884,45.6228,45.6884,12200.0
2006-09-11 13:40:00,69.68,69.7,69.68,69.69,3500.0,45.6884,45.7015,45.6884,45.695,3500.0
2006-09-11 13:45:00,69.67,69.67,69.58,69.58,6500.0,45.6818,45.6818,45.6228,45.6228,6500.0
2006-09-11 13:50:00,69.58,69.62,69.58,69.62,10600.0,45.6228,45.6491,45.6228,45.6491,10600.0
2006-09-11 13:55:00,69.62,69.66,69.58,69.66,35400.0,45.6491,45.6753,45.6228,45.6753,35400.0
2006-09-11 14:00:00,69.65,69.67,69.63,69.66,19500.0,45.6687,45.6818,45.6556,45.6753,19500.0
2006-09-11 14:05:00,69.65,69.66,69.61,69.66,8600.0,45.6687,45.6753,45.6425,45.6753,8600.0
2006-09-11 14:10:00,69.65,69.7,69.65,69.7,11700.0,45.6687,45.7015,45.6687,45.7015,11700.0
2006-09-11 14:15:00,69.69,69.75,69.69,69.7,17600.0,45.695,45.7343,45.695,45.7015,17600.0
2006-09-11 14:20:00,69.69,69.7,69.66,69.67,6100.0,45.695,45.7015,45.6753,45.6818,6100.0
2006-09-11 14:25:00,69.68,69.68,69.64,69.67,16000.0,45.6884,45.6884,45.6622,45.6818,16000.0
2006-09-11 14:30:00,69.68,69.68,69.64,69.66,15300.0,45.6884,45.6884,45.6622,45.6753,15300.0
2006-09-11 14:35:00,69.66,69.72,69.66,69.69,5800.0,45.6753,45.7146,45.6753,45.695,5800.0
2006-09-11 14:40:00,69.7,69.7,69.66,69.67,2200.0,45.7015,45.7015,45.6753,45.6818,2200.0
2006-09-11 14:45:00,69.67,69.74,69.67,69.72,8000.0,45.6818,45.7277,45.6818,45.7146,8000.0
2006-09-11 14:50:00,69.72,69.74,69.7,69.74,7600.0,45.7146,45.7277,45.7015,45.7277,7600.0
2006-09-11 14:55:00,69.73,69.75,69.72,69.73,11400.0,45.7212,45.7343,45.7146,45.7212,11400.0
2006-09-11 15:00:00,69.74,69.76,69.72,69.73,9200.0,45.7277,45.7409,45.7146,45.7212,9200.0
2006-09-11 15:05:00,69.73,69.73,69.62,69.62,8800.0,45.7212,45.7212,45.6491,45.6491,8800.0
2006-09-11 15:10:00,69.65,69.66,69.53,69.56,11700.0,45.6687,45.6753,45.59,45.6097,11700.0
2006-09-11 15:15:00,69.56,69.6,69.56,69.58,4900.0,45.6097,45.6359,45.6097,45.6228,4900.0
2006-09-11 15:20:00,69.58,69.59,69.49,69.57,20500.0,45.6228,45.6294,45.5638,45.6163,20500.0
2006-09-11 15:25:00,69.58,69.68,69.57,69.68,23000.0,45.6228,45.6884,45.6163,45.6884,23000.0
2006-09-11 15:30:00,69.67,69.78,69.67,69.78,14400.0,45.6818,45.754,45.6818,45.754,14400.0
2006-09-11 15:35:00,69.78,69.79,69.67,69.67,12800.0,45.754,45.7605,45.6818,45.6818,12800.0
2006-09-11 15:40:00,69.67,69.68,69.63,69.66,8500.0,45.6818,45.6884,45.6556,45.6753,8500.0
2006-09-11 15:45:00,69.64,69.64,69.6,69.64,10700.0,45.6622,45.6622,45.6359,45.6622,10700.0
2006-09-11 15:50:00,69.63,69.68,69.58,69.68,20400.0,45.6556,45.6884,45.6228,45.6884,20400.0
2006-09-11 15:55:00,69.67,69.79,69.67,69.76,39300.0,45.6818,45.7605,45.6818,45.7409,39300.0
2006-09-12 09:30:00,69.69,69.69,69.38,69.38,31700.0,45.695,45.695,45.4917,45.4917,31700.0
2006-09-12 09:35:00,69.44,69.58,69.38,69.54,11300.0,45.531,45.6228,45.4917,45.5966,11300.0
2006-09-12 09:40:00,69.52,69.52,69.36,69.44,21300.0,45.5835,45.5835,45.4786,45.531,21300.0
2006-09-12 09:45:00,69.44,69.44,69.22,69.24,9100.0,45.531,45.531,45.3868,45.3999,9100.0
2006-09-12 09:50:00,69.28,69.28,69.18,69.18,4800.0,45.4261,45.4261,45.3606,45.3606,4800.0
2006-09-12 09:55:00,69.19,69.19,69.03,69.03,6600.0,45.3671,45.3671,45.2622,45.2622,6600.0
2006-09-12 10:00:00,69.03,69.21,69.0,69.11,11200.0,45.2622,45.3802,45.2425,45.3147,11200.0
2006-09-12 10:05:00,69.11,69.12,69.02,69.02,8100.0,45.3147,45.3212,45.2556,45.2556,8100.0
2006-09-12 10:10:00,69.02,69.05,68.91,68.93,15000.0,45.2556,45.2753,45.1835,45.1966,15000.0
2006-09-12 10:15:00,68.91,68.94,68.9,68.9,11600.0,45.1835,45.2032,45.177,45.177,11600.0
2006-09-12 10:20:00,68.91,68.91,68.86,68.86,17800.0,45.1835,45.1835,45.1507,45.1507,17800.0
2006-09-12 10:25:00,68.87,68.87,68.75,68.78,15000.0,45.1573,45.1573,45.0786,45.0983,15000.0
2006-09-12 10:30:00,68.79,68.82,68.77,68.82,17300.0,45.1048,45.1245,45.0917,45.1245,17300.0
2006-09-12 10:35:00,68.82,68.86,68.76,68.76,11000.0,45.1245,45.1507,45.0852,45.0852,11000.0
2006-09-12 10:40:00,68.77,68.94,68.75,68.94,7700.0,45.0917,45.2032,45.0786,45.2032,7700.0
2006-09-12 10:45:00,68.93,69.01,68.93,68.96,10400.0,45.1966,45.2491,45.1966,45.2163,10400.0
2006-09-12 10:50:00,68.97,69.04,68.95,69.04,46300.0,45.2229,45.2688,45.2097,45.2688,46300.0
2006-09-12 10:55:00,69.02,69.05,69.01,69.03,17000.0,45.2556,45.2753,45.2491,45.2622,17000.0
2006-09-12 11:00:00,69.05,69.13,69.05,69.12,14200.0,45.2753,45.3278,45.2753,45.3212,14200.0
2006-09-12 11:05:00,69.13,69.21,69.11,69.12,22700.0,45.3278,45.3802,45.3147,45.3212,22700.0
2006-09-12 11:10:00,69.1,69.12,69.01,69.01,15300.0,45.3081,45.3212,45.2491,45.2491,15300.0
2006-09-12 11:15:00,68.99,69.0,68.92,68.94,6100.0,45.236,45.2425,45.1901,45.2032,6100.0
2006-09-12 11:20:00,68.91,68.91,68.8,68.85,13300.0,45.1835,45.1835,45.1114,45.1442,13300.0
2006-09-12 11:25:00,68.87,68.95,68.84,68.93,11200.0,45.1573,45.2097,45.1376,45.1966,11200.0
2006-09-12 11:30:00,68.94,69.09,68.92,69.07,11300.0,45.2032,45.3015,45.1901,45.2884,11300.0
2006-09-12 11:35:00,69.07,69.08,68.96,68.98,21100.0,45.2884,45.295,45.2163,45.2294,21100.0
2006-09-12 11:40:00,68.98,69.0,68.97,68.97,5500.0,45.2294,45.2425,45.2229,45.2229,5500.0
2006-09-12 11:45:00,68.99,68.99,68.97,68.99,22200.0,45.236,45.236,45.2229,45.236,22200.0
2006-09-12 11:50:00,68.99,68.99,68.94,68.96,6300.0,45.236,45.236,45.2032,45.2163,6300.0
2006-09-12 11:55:00,68.97,68.97,68.91,68.96,5100.0,45.2229,45.2229,45.1835,45.2163,5100.0
2006-09-12 12:00:00,68.95,68.95,68.92,68.93,107600.0,45.2097,45.2097,45.1901,45.1966,107600.0
2006-09-12 12:05:00,68.9,68.9,68.86,68.89,5800.0,45.177,45.177,45.1507,45.1704,5800.0
2006-09-12 12:10:00,68.89,68.95,68.87,68.95,7000.0,45.1704,45.2097,45.1573,45.2097,7000.0
2006-09-12 12:15:00,68.93,68.95,68.91,68.92,5200.0,45.1966,45.2097,45.1835,45.1901,5200.0
2006-09-12 12:20:00,68.9,68.9,68.85,68.85,1400.0,45.177,45.177,45.1442,45.1442,1400.0
2006-09-12 12:25:00,68.84,68.86,68.78,68.79,7500.0,45.1376,45.1507,45.0983,45.1048,7500.0
2006-09-12 12:30:00,68.78,68.8,68.76,68.78,3700.0,45.0983,45.1114,45.0852,45.0983,3700.0
2006-09-12 12:35:00,68.78,68.85,68.78,68.85,8200.0,45.0983,45.1442,45.0983,45.1442,8200.0
2006-09-12 12:40:00,68.85,68.87,68.85,68.87,3500.0,45.1442,45.1573,45.1442,45.1573,3500.0
2006-09-12 12:45:00,68.88,69.0,68.88,69.0,11400.0,45.1639,45.2425,45.1639,45.2425,11400.0
2006-09-12 12:50:00,68.99,69.01,68.99,69.0,4500.0,45.236,45.2491,45.236,45.2425,4500.0
2006-09-12 12:55:00,69.01,69.02,69.0,69.0,12800.0,45.2491,45.2556,45.2425,45.2425,12800.0
2006-09-12 13:00:00,69.01,69.02,68.87,68.87,5600.0,45.2491,45.2556,45.1573,45.1573,5600.0
2006-09-12 13:05:00,68.87,68.88,68.83,68.87,5300.0,45.1573,45.1639,45.1311,45.1573,5300.0
2006-09-12 13:10:00,68.88,68.92,68.88,68.9,5000.0,45.1639,45.1901,45.1639,45.177,5000.0
2006-09-12 13:15:00,68.9,68.95,68.84,68.85,6700.0,45.177,45.2097,45.1376,45.1442,6700.0
2006-09-12 13:20:00,68.86,68.86,68.8,68.84,8900.0,45.1507,45.1507,45.1114,45.1376,8900.0
2006-09-12 13:25:00,68.84,68.86,68.84,68.85,1600.0,45.1376,45.1507,45.1376,45.1442,1600.0
2006-09-12 13:30:00,68.85,68.95,68.84,68.93,5600.0,45.1442,45.2097,45.1376,45.1966,5600.0
2006-09-12 13:35:00,68.96,68.96,68.85,68.85,6100.0,45.2163,45.2163,45.1442,45.1442,6100.0
2006-09-12 13:40:00,68.88,68.96,68.87,68.96,4000.0,45.1639,45.2163,45.1573,45.2163,4000.0
2006-09-12 13:45:00,68.96,69.03,68.95,69.02,5100.0,45.2163,45.2622,45.2097,45.2556,5100.0
2006-09-12 13:50:00,69.02,69.05,69.02,69.05,3100.0,45.2556,45.2753,45.2556,45.2753,3100.0
2006-09-12 13:55:00,69.07,69.07,69.03,69.04,4100.0,45.2884,45.2884,45.2622,45.2688,4100.0
2006-09-12 14:00:00,69.02,69.03,69.0,69.0,1400.0,45.2556,45.2622,45.2425,45.2425,1400.0
2006-09-12 14:05:00,69.0,69.01,69.0,69.0,5700.0,45.2425,45.2491,45.2425,45.2425,5700.0
2006-09-12 14:10:00,69.01,69.03,69.0,69.02,6800.0,45.2491,45.2622,45.2425,45.2556,6800.0
2006-09-12 14:15:00,69.02,69.05,69.02,69.05,8100.0,45.2556,45.2753,45.2556,45.2753,8100.0
2006-09-12 14:20:00,69.05,69.05,69.02,69.03,3900.0,45.2753,45.2753,45.2556,45.2622,3900.0
2006-09-12 14:25:00,69.03,69.1,69.03,69.1,5300.0,45.2622,45.3081,45.2622,45.3081,5300.0
2006-09-12 14:30:00,69.1,69.12,69.07,69.1,14000.0,45.3081,45.3212,45.2884,45.3081,14000.0
2006-09-12 14:35:00,69.1,69.14,69.1,69.1,8700.0,45.3081,45.3343,45.3081,45.3081,8700.0
2006-09-12 14:40:00,69.11,69.12,69.07,69.07,14500.0,45.3147,45.3212,45.2884,45.2884,14500.0
2006-09-12 14:45:00,69.04,69.15,69.04,69.11,7500.0,45.2688,45.3409,45.2688,45.3147,7500.0
2006-09-12 14:50:00,69.12,69.15,69.12,69.15,14600.0,45.3212,45.3409,45.3212,45.3409,14600.0
2006-09-12 14:55:00,69.15,69.29,69.15,69.26,16300.0,45.3409,45.4327,45.3409,45.413,16300.0
2006-09-12 15:00:00,69.27,69.3,69.25,69.25,13900.0,45.4196,45.4392,45.4065,45.4065,13900.0
2006-09-12 15:05:00,69.25,69.26,69.21,69.24,5700.0,45.4065,45.413,45.3802,45.3999,5700.0
2006-09-12 15:10:00,69.23,69.24,69.18,69.22,6700.0,45.3933,45.3999,45.3606,45.3868,6700.0
2006-09-12 15:15:00,69.22,69.24,69.21,69.22,4700.0,45.3868,45.3999,45.3802,45.3868,4700.0
2006-09-12 15:20:00,69.21,69.22,69.2,69.21,4900.0,45.3802,45.3868,45.3737,45.3802,4900.0
2006-09-12 15:25:00,69.21,69.28,69.21,69.24,6300.0,45.3802,45.4261,45.3802,45.3999,6300.0
2006-09-12 15:30:00,69.23,69.34,69.23,69.34,12500.0,45.3933,45.4655,45.3933,45.4655,12500.0
2006-09-12 15:35:00,69.34,69.34,69.29,69.3,7400.0,45.4655,45.4655,45.4327,45.4392,7400.0
2006-09-12 15:40:00,69.28,69.32,69.28,69.32,12900.0,45.4261,45.4524,45.4261,45.4524,12900.0
2006-09-12 15:45:00,69.32,69.32,69.3,69.32,4900.0,45.4524,45.4524,45.4392,45.4524,4900.0
2006-09-12 15:50:00,69.32,69.32,69.29,69.29,10400.0,45.4524,45.4524,45.4327,45.4327,10400.0
2006-09-12 15:55:00,69.29,69.3,69.26,69.3,21300.0,45.4327,45.4392,45.413,45.4392,21300.0
2006-09-13 09:30:00,69.2,69.26,69.09,69.1,13700.0,45.3737,45.413,45.3015,45.3081,13700.0
2006-09-13 09:35:00,69.08,69.18,69.08,69.11,5800.0,45.295,45.3606,45.295,45.3147,5800.0
2006-09-13 09:40:00,69.09,69.15,69.09,69.11,7600.0,45.3015,45.3409,45.3015,45.3147,7600.0
2006-09-13 09:45:00,69.11,69.12,68.97,69.03,15700.0,45.3147,45.3212,45.2229,45.2622,15700.0
2006-09-13 09:50:00,69.04,69.05,68.97,69.0,16700.0,45.2688,45.2753,45.2229,45.2425,16700.0
2006-09-13 09:55:00,69.01,69.06,68.88,68.91,12200.0,45.2491,45.2819,45.1639,45.1835,12200.0
2006-09-13 10:00:00,68.88,68.93,68.88,68.93,4200.0,45.1639,45.1966,45.1639,45.1966,4200.0
2006-09-13 10:05:00,68.93,69.03,68.93,69.03,7800.0,45.1966,45.2622,45.1966,45.2622,7800.0
2006-09-13 10:10:00,69.01,69.04,68.93,68.93,5800.0,45.2491,45.2688,45.1966,45.1966,5800.0
2006-09-13 10:15:00,68.94,69.03,68.94,68.96,6700.0,45.2032,45.2622,45.2032,45.2163,6700.0
2006-09-13 10:20:00,68.97,69.01,68.95,68.95,5500.0,45.2229,45.2491,45.2097,45.2097,5500.0
2006-09-13 10:25:00,68.95,69.02,68.95,68.99,7000.0,45.2097,45.2556,45.2097,45.236,7000.0
2006-09-13 10:30:00,68.99,68.99,68.88,68.97,8400.0,45.236,45.236,45.1639,45.2229,8400.0
2006-09-13 10:35:00,68.95,68.97,68.81,68.88,10600.0,45.2097,45.2229,45.118,45.1639,10600.0
2006-09-13 10:40:00,68.86,68.93,68.85,68.91,9700.0,45.1507,45.1966,45.1442,45.1835,9700.0
2006-09-13 10:45:00,68.88,68.98,68.82,68.98,7400.0,45.1639,45.2294,45.1245,45.2294,7400.0
2006-09-13 10:50:00,68.96,68.98,68.89,68.89,6600.0,45.2163,45.2294,45.1704,45.1704,6600.0
2006-09-13 10:55:00,68.89,69.0,68.89,68.99,9500.0,45.1704,45.2425,45.1704,45.236,9500.0
2006-09-13 11:00:00,68.98,69.01,68.97,68.97,16700.0,45.2294,45.2491,45.2229,45.2229,16700.0
2006-09-13 11:05:00,68.97,69.01,68.96,68.99,8400.0,45.2229,45.2491,45.2163,45.236,8400.0
2006-09-13 11:10:00,69.0,69.04,68.98,69.01,6900.0,45.2425,45.2688,45.2294,45.2491,6900.0
2006-09-13 11:15:00,69.02,69.03,68.99,69.03,6900.0,45.2556,45.2622,45.236,45.2622,6900.0
2006-09-13 11:20:00,69.02,69.04,69.01,69.04,13900.0,45.2556,45.2688,45.2491,45.2688,13900.0
2006-09-13 11:25:00,69.05,69.05,69.02,69.04,8800.0,45.2753,45.2753,45.2556,45.2688,8800.0
2006-09-13 11:30:00,69.03,69.08,69.03,69.05,15900.0,45.2622,45.295,45.2622,45.2753,15900.0
2006-09-13 11:35:00,69.06,69.08,69.0,69.05,7700.0,45.2819,45.295,45.2425,45.2753,7700.0
2006-09-13 11:40:00,69.04,69.05,68.94,68.95,8400.0,45.2688,45.2753,45.2032,45.2097,8400.0
2006-09-13 11:45:00,68.95,69.01,68.95,69.0,7800.0,45.2097,45.2491,45.2097,45.2425,7800.0
2006-09-13 11:50:00,69.01,69.07,69.0,69.07,15700.0,45.2491,45.2884,45.2425,45.2884,15700.0
2006-09-13 11:55:00,69.05,69.17,69.05,69.17,7200.0,45.2753,45.354,45.2753,45.354,7200.0
2006-09-13 12:00:00,69.17,69.25,69.17,69.25,17300.0,45.354,45.4065,45.354,45.4065,17300.0
2006-09-13 12:05:00,69.25,69.25,69.24,69.25,4400.0,45.4065,45.4065,45.3999,45.4065,4400.0
2006-09-13 12:10:00,69.25,69.41,69.25,69.41,7100.0,45.4065,45.5114,45.4065,45.5114,7100.0
2006-09-13 12:15:00,69.43,69.44,69.38,69.44,6500.0,45.5245,45.531,45.4917,45.531,6500.0
2006-09-13 12:20:00,69.44,69.45,69.41,69.41,8600.0,45.531,45.5376,45.5114,45.5114,8600.0
2006-09-13 12:25:00,69.42,69.48,69.42,69.47,15700.0,45.5179,45.5573,45.5179,45.5507,15700.0
2006-09-13 12:30:00,69.47,69.49,69.45,69.48,10800.0,45.5507,45.5638,45.5376,45.5573,10800.0
2006-09-13 12:35:00,69.47,69.48,69.44,69.44,2600.0,45.5507,45.5573,45.531,45.531,2600.0
2006-09-13 12:40:00,69.44,69.46,69.44,69.44,3700.0,45.531,45.5442,45.531,45.531,3700.0
2006-09-13 12:45:00,69.44,69.45,69.37,69.37,7400.0,45.531,45.5376,45.4851,45.4851,7400.0
2006-09-13 12:50:00,69.37,69.38,69.35,69.35,4400.0,45.4851,45.4917,45.472,45.472,4400.0
2006-09-13 12:55:00,69.36,69.39,69.31,69.31,7000.0,45.4786,45.4983,45.4458,45.4458,7000.0
2006-09-13 13:00:00,69.32,69.36,69.27,69.27,6800.0,45.4524,45.4786,45.4196,45.4196,6800.0
2006-09-13 13:05:00,69.29,69.3,69.28,69.3,2600.0,45.4327,45.4392,45.4261,45.4392,2600.0
2006-09-13 13:10:00,69.28,69.33,69.28,69.33,7800.0,45.4261,45.4589,45.4261,45.4589,7800.0
2006-09-13 13:15:00,69.33,69.35,69.26,69.28,6000.0,45.4589,45.472,45.413,45.4261,6000.0
2006-09-13 13:20:00,69.27,69.28,69.21,69.22,3700.0,45.4196,45.4261,45.3802,45.3868,3700.0
2006-09-13 13:25:00,69.21,69.22,69.17,69.2,6100.0,45.3802,45.3868,45.354,45.3737,6100.0
2006-09-13 13:30:00,69.2,69.22,69.18,69.21,7800.0,45.3737,45.3868,45.3606,45.3802,7800.0
2006-09-13 13:35:00,69.23,69.24,69.19,69.21,5700.0,45.3933,45.3999,45.3671,45.3802,5700.0
2006-09-13 13:40:00,69.21,69.23,69.15,69.15,9600.0,45.3802,45.3933,45.3409,45.3409,9600.0
2006-09-13 13:45:00,69.15,69.23,69.15,69.21,7300.0,45.3409,45.3933,45.3409,45.3802,7300.0
2006-09-13 13:50:00,69.21,69.25,69.21,69.24,5100.0,45.3802,45.4065,45.3802,45.3999,5100.0
2006-09-13 13:55:00,69.23,69.24,69.16,69.18,7000.0,45.3933,45.3999,45.3474,45.3606,7000.0
2006-09-13 14:00:00,69.18,69.2,69.18,69.19,11400.0,45.3606,45.3737,45.3606,45.3671,11400.0
2006-09-13 14:05:00,69.2,69.2,69.18,69.2,10100.0,45.3737,45.3737,45.3606,45.3737,10100.0
2006-09-13 14:10:00,69.2,69.2,69.19,69.2,7000.0,45.3737,45.3737,45.3671,45.3737,7000.0
2006-09-13 14:15:00,69.2,69.25,69.19,69.24,15700.0,45.3737,45.4065,45.3671,45.3999,15700.0
2006-09-13 14:20:00,69.23,69.25,69.19,69.21,7700.0,45.3933,45.4065,45.3671,45.3802,7700.0
2006-09-13 14:25:00,69.22,69.24,69.21,69.24,3700.0,45.3868,45.3999,45.3802,45.3999,3700.0
2006-09-13 14:30:00,69.23,69.25,69.22,69.24,7000.0,45.3933,45.4065,45.3868,45.3999,7000.0
2006-09-13 14:35:00,69.24,69.27,69.23,69.27,11200.0,45.3999,45.4196,45.3933,45.4196,11200.0
2006-09-13 14:40:00,69.28,69.28,69.23,69.25,8700.0,45.4261,45.4261,45.3933,45.4065,8700.0
2006-09-13 14:45:00,69.25,69.29,69.23,69.29,22000.0,45.4065,45.4327,45.3933,45.4327,22000.0
2006-09-13 14:50:00,69.28,69.33,69.24,69.3,11800.0,45.4261,45.4589,45.3999,45.4392,11800.0
2006-09-13 14:55:00,69.33,69.4,69.32,69.4,10700.0,45.4589,45.5048,45.4524,45.5048,10700.0
2006-09-13 15:00:00,69.4,69.44,69.3,69.31,12900.0,45.5048,45.531,45.4392,45.4458,12900.0
2006-09-13 15:05:00,69.31,69.31,69.16,69.16,20900.0,45.4458,45.4458,45.3474,45.3474,20900.0
2006-09-13 15:10:00,69.15,69.2,69.08,69.12,19400.0,45.3409,45.3737,45.295,45.3212,19400.0
2006-09-13 15:15:00,69.13,69.2,69.13,69.2,9200.0,45.3278,45.3737,45.3278,45.3737,9200.0
2006-09-13 15:20:00,69.2,69.27,69.19,69.25,9900.0,45.3737,45.4196,45.3671,45.4065,9900.0
2006-09-13 15:25:00,69.21,69.28,69.21,69.24,10500.0,45.3802,45.4261,45.3802,45.3999,10500.0
2006-09-13 15:30:00,69.24,69.26,69.22,69.23,20400.0,45.3999,45.413,45.3868,45.3933,20400.0
2006-09-13 15:35:00,69.23,69.25,69.22,69.25,15600.0,45.3933,45.4065,45.3868,45.4065,15600.0
2006-09-13 15:40:00,69.25,69.27,69.11,69.13,17800.0,45.4065,45.4196,45.3147,45.3278,17800.0
2006-09-13 15:45:00,69.15,69.23,69.14,69.23,18100.0,45.3409,45.3933,45.3343,45.3933,18100.0
2006-09-13 15:50:00,69.23,69.25,69.19,69.25,15100.0,45.3933,45.4065,45.3671,45.4065,15100.0
2006-09-13 15:55:00,69.23,69.25,69.2,69.2,16400.0,45.3933,45.4065,45.3737,45.3737,16400.0
2006-09-14 09:35:00,68.87,69.15,68.87,69.1,60500.0,45.1573,45.3409,45.1573,45.3081,60500.0
2006-09-14 09:40:00,69.1,69.12,69.06,69.09,7200.0,45.3081,45.3212,45.2819,45.3015,7200.0
2006-09-14 09:45:00,69.1,69.23,69.09,69.22,15500.0,45.3081,45.3933,45.3015,45.3868,15500.0
2006-09-14 09:50:00,69.2,69.32,69.17,69.32,14700.0,45.3737,45.4524,45.354,45.4524,14700.0
2006-09-14 09:55:00,69.32,69.37,69.24,69.3,9700.0,45.4524,45.4851,45.3999,45.4392,9700.0
2006-09-14 10:00:00,69.29,69.3,69.18,69.21,9400.0,45.4327,45.4392,45.3606,45.3802,9400.0
2006-09-14 10:05:00,69.17,69.21,69.15,69.2,9100.0,45.354,45.3802,45.3409,45.3737,9100.0
2006-09-14 10:10:00,69.2,69.3,69.2,69.27,6000.0,45.3737,45.4392,45.3737,45.4196,6000.0
2006-09-14 10:15:00,69.26,69.36,69.26,69.3,14800.0,45.413,45.4786,45.413,45.4392,14800.0
2006-09-14 10:20:00,69.31,69.39,69.3,69.37,7200.0,45.4458,45.4983,45.4392,45.4851,7200.0
2006-09-14 10:25:00,69.37,69.4,69.35,69.4,19700.0,45.4851,45.5048,45.472,45.5048,19700.0
2006-09-14 10:30:00,69.41,69.5,69.4,69.5,17200.0,45.5114,45.5704,45.5048,45.5704,17200.0
2006-09-14 10:35:00,69.49,69.65,69.49,69.65,25600.0,45.5638,45.6687,45.5638,45.6687,25600.0
2006-09-14 10:40:00,69.65,69.78,69.65,69.77,24700.0,45.6687,45.754,45.6687,45.7474,24700.0
2006-09-14 10:45:00,69.76,69.86,69.76,69.85,18100.0,45.7409,45.8064,45.7409,45.7999,18100.0
2006-09-14 10:50:00,69.84,69.94,69.81,69.94,34200.0,45.7933,45.8589,45.7736,45.8589,34200.0
2006-09-14 10:55:00,69.93,70.0,69.86,69.89,81000.0,45.8523,45.8982,45.8064,45.8261,81000.0
2006-09-14 11:00:00,69.9,69.97,69.85,69.89,45100.0,45.8327,45.8786,45.7999,45.8261,45100.0
2006-09-14 11:05:00,69.89,69.98,69.88,69.97,25400.0,45.8261,45.8851,45.8195,45.8786,25400.0
2006-09-14 11:10:00,69.96,70.14,69.95,70.07,87100.0,45.872,45.99,45.8654,45.9441,87100.0
2006-09-14 11:15:00,70.03,70.19,70.03,70.12,26400.0,45.9179,46.0228,45.9179,45.9769,26400.0
2006-09-14 11:20:00,70.15,70.22,70.11,70.2,20800.0,45.9966,46.0425,45.9703,46.0294,20800.0
2006-09-14 11:25:00,70.21,70.32,70.21,70.28,33300.0,46.0359,46.108,46.0359,46.0818,33300.0
2006-09-14 11:30:00,70.28,70.28,70.17,70.19,24700.0,46.0818,46.0818,46.0097,46.0228,24700.0
2006-09-14 11:35:00,70.2,70.21,70.14,70.19,13700.0,46.0294,46.0359,45.99,46.0228,13700.0
2006-09-14 11:40:00,70.19,70.22,70.19,70.21,8900.0,46.0228,46.0425,46.0228,46.0359,8900.0
2006-09-14 11:45:00,70.21,70.21,70.12,70.17,10200.0,46.0359,46.0359,45.9769,46.0097,10200.0
2006-09-14 11:50:00,70.14,70.31,70.14,70.31,8400.0,45.99,46.1015,45.99,46.1015,8400.0
2006-09-14 11:55:00,70.31,70.33,70.29,70.3,9800.0,46.1015,46.1146,46.0884,46.0949,9800.0
2006-09-14 12:00:00,70.3,70.31,70.25,70.29,23900.0,46.0949,46.1015,46.0621,46.0884,23900.0
2006-09-14 12:05:00,70.29,70.29,70.2,70.25,13200.0,46.0884,46.0884,46.0294,46.0621,13200.0
2006-09-14 12:10:00,70.22,70.29,70.22,70.29,8700.0,46.0425,46.0884,46.0425,46.0884,8700.0
2006-09-14 12:15:00,70.27,70.43,70.26,70.41,25500.0,46.0753,46.1802,46.0687,46.1671,25500.0
2006-09-14 12:20:00,70.4,70.55,70.4,70.5,27100.0,46.1605,46.2589,46.1605,46.2261,27100.0
2006-09-14 12:25:00,70.5,70.5,70.46,70.49,5800.0,46.2261,46.2261,46.1998,46.2195,5800.0
2006-09-14 12:30:00,70.48,70.48,70.43,70.46,11100.0,46.213,46.213,46.1802,46.1998,11100.0
2006-09-14 12:35:00,70.46,70.55,70.45,70.55,18500.0,46.1998,46.2589,46.1933,46.2589,18500.0
2006-09-14 12:40:00,70.55,70.55,70.5,70.52,18100.0,46.2589,46.2589,46.2261,46.2392,18100.0
2006-09-14 12:45:00,70.53,70.59,70.52,70.56,12300.0,46.2457,46.2851,46.2392,46.2654,12300.0
2006-09-14 12:50:00,70.56,70.61,70.55,70.6,36100.0,46.2654,46.2982,46.2589,46.2916,36100.0
2006-09-14 12:55:00,70.6,70.71,70.58,70.69,21300.0,46.2916,46.3638,46.2785,46.3506,21300.0
2006-09-14 13:00:00,70.69,70.69,70.6,70.61,10800.0,46.3506,46.3506,46.2916,46.2982,10800.0
2006-09-14 13:05:00,70.61,70.63,70.58,70.63,11800.0,46.2982,46.3113,46.2785,46.3113,11800.0
2006-09-14 13:10:00,70.63,70.7,70.61,70.7,7300.0,46.3113,46.3572,46.2982,46.3572,7300.0
2006-09-14 13:15:00,70.73,70.73,70.61,70.63,21300.0,46.3769,46.3769,46.2982,46.3113,21300.0
2006-09-14 13:20:00,70.62,70.71,70.62,70.7,19800.0,46.3047,46.3638,46.3047,46.3572,19800.0
2006-09-14 13:25:00,70.68,70.76,70.67,70.76,30700.0,46.3441,46.3965,46.3375,46.3965,30700.0
2006-09-14 13:30:00,70.76,70.94,70.76,70.89,64400.0,46.3965,46.5146,46.3965,46.4818,64400.0
2006-09-14 13:35:00,70.88,71.0,70.86,70.94,89300.0,46.4752,46.5539,46.4621,46.5146,89300.0
2006-09-14 13:40:00,70.95,71.11,70.95,71.11,47300.0,46.5211,46.626,46.5211,46.626,47300.0
2006-09-14 13:45:00,71.09,71.18,71.08,71.15,44300.0,46.6129,46.6719,46.6064,46.6523,44300.0
2006-09-14 13:50:00,71.15,71.15,71.1,71.14,40400.0,46.6523,46.6523,46.6195,46.6457,40400.0
2006-09-14 13:55:00,71.14,71.31,71.14,71.3,55200.0,46.6457,46.7572,46.6457,46.7506,55200.0
2006-09-14 14:00:00,71.31,71.47,71.2,71.46,40000.0,46.7572,46.8621,46.685,46.8555,40000.0
2006-09-14 14:05:00,71.48,71.5,71.29,71.36,68700.0,46.8686,46.8818,46.7441,46.79,68700.0
2006-09-14 14:10:00,71.34,71.39,71.31,71.36,25200.0,46.7768,46.8096,46.7572,46.79,25200.0
2006-09-14 14:15:00,71.36,71.37,71.31,71.32,13200.0,46.79,46.7965,46.7572,46.7637,13200.0
2006-09-14 14:20:00,71.32,71.32,71.2,71.22,35800.0,46.7637,46.7637,46.685,46.6982,35800.0
2006-09-14 14:25:00,71.23,71.23,71.07,71.08,16000.0,46.7047,46.7047,46.5998,46.6064,16000.0
2006-09-14 14:30:00,71.08,71.28,71.08,71.28,27300.0,46.6064,46.7375,46.6064,46.7375,27300.0
2006-09-14 14:35:00,71.27,71.29,71.21,71.28,34900.0,46.7309,46.7441,46.6916,46.7375,34900.0
2006-09-14 14:40:00,71.29,71.37,71.25,71.28,42300.0,46.7441,46.7965,46.7178,46.7375,42300.0
2006-09-14 14:45:00,71.29,71.43,71.29,71.37,25500.0,46.7441,46.8359,46.7441,46.7965,25500.0
2006-09-14 14:50:00,71.37,71.38,71.31,71.31,16200.0,46.7965,46.8031,46.7572,46.7572,16200.0
2006-09-14 14:55:00,71.32,71.33,71.28,71.28,17400.0,46.7637,46.7703,46.7375,46.7375,17400.0
2006-09-14 15:00:00,71.29,71.29,71.22,71.24,15300.0,46.7441,46.7441,46.6982,46.7113,15300.0
2006-09-14 15:05:00,71.24,71.24,71.09,71.11,20800.0,46.7113,46.7113,46.6129,46.626,20800.0
2006-09-14 15:10:00,71.11,71.13,71.09,71.11,18900.0,46.626,46.6392,46.6129,46.626,18900.0
2006-09-14 15:15:00,71.12,71.13,70.95,70.95,20200.0,46.6326,46.6392,46.5211,46.5211,20200.0
2006-09-14 15:20:00,70.96,71.08,70.94,71.06,44800.0,46.5277,46.6064,46.5146,46.5933,44800.0
2006-09-14 15:25:00,71.06,71.06,71.0,71.01,27300.0,46.5933,46.5933,46.5539,46.5605,27300.0
2006-09-14 15:30:00,71.01,71.01,71.0,71.0,29200.0,46.5605,46.5605,46.5539,46.5539,29200.0
2006-09-14 15:35:00,71.0,71.01,70.95,70.98,39000.0,46.5539,46.5605,46.5211,46.5408,39000.0
2006-09-14 15:40:00,70.98,71.01,70.97,71.0,64300.0,46.5408,46.5605,46.5342,46.5539,64300.0
2006-09-14 15:45:00,70.98,70.98,70.94,70.94,31900.0,46.5408,46.5408,46.5146,46.5146,31900.0
2006-09-14 15:50:00,70.94,70.96,70.9,70.9,37900.0,46.5146,46.5277,46.4883,46.4883,37900.0
2006-09-14 15:55:00,70.9,70.92,70.87,70.9,43800.0,46.4883,46.5015,46.4687,46.4883,43800.0
2006-09-15 09:30:00,71.23,71.3,71.0,71.3,340200.0,46.7047,46.7506,46.5539,46.7506,340200.0
2006-09-15 09:35:00,71.3,71.3,71.14,71.17,10800.0,46.7506,46.7506,46.6457,46.6654,10800.0
2006-09-15 09:40:00,71.16,71.79,71.16,71.76,39100.0,46.6588,47.0719,46.6588,47.0522,39100.0
2006-09-15 09:45:00,71.76,71.9,71.58,71.89,44400.0,47.0522,47.144,46.9342,47.1375,44400.0
2006-09-15 09:50:00,71.85,71.9,71.73,71.79,26800.0,47.1112,47.144,47.0326,47.0719,26800.0
2006-09-15 09:55:00,71.74,71.89,71.73,71.89,32700.0,47.0391,47.1375,47.0326,47.1375,32700.0
2006-09-15 10:00:00,71.91,72.11,71.89,72.04,47400.0,47.1506,47.2817,47.1375,47.2358,47400.0
2006-09-15 10:05:00,72.04,72.33,72.03,72.33,40500.0,47.2358,47.426,47.2293,47.426,40500.0
2006-09-15 10:10:00,72.33,72.35,72.13,72.29,24000.0,47.426,47.4391,47.2948,47.3997,24000.0
2006-09-15 10:15:00,72.29,72.31,72.13,72.24,56700.0,47.3997,47.4129,47.2948,47.367,56700.0
2006-09-15 10:20:00,72.22,72.36,72.15,72.33,49400.0,47.3539,47.4456,47.308,47.426,49400.0
2006-09-15 10:25:00,72.34,72.34,72.09,72.1,11000.0,47.4325,47.4325,47.2686,47.2752,11000.0
2006-09-15 10:30:00,72.09,72.09,71.89,71.94,27000.0,47.2686,47.2686,47.1375,47.1703,27000.0
2006-09-15 10:35:00,71.94,71.96,71.91,71.92,9800.0,47.1703,47.1834,47.1506,47.1571,9800.0
2006-09-15 10:40:00,71.89,71.98,71.88,71.95,21300.0,47.1375,47.1965,47.1309,47.1768,21300.0
2006-09-15 10:45:00,71.95,72.03,71.93,71.93,33700.0,47.1768,47.2293,47.1637,47.1637,33700.0
2006-09-15 10:50:00,71.94,71.98,71.93,71.96,14300.0,47.1703,47.1965,47.1637,47.1834,14300.0
2006-09-15 10:55:00,71.96,71.97,71.93,71.96,9200.0,47.1834,47.1899,47.1637,47.1834,9200.0
2006-09-15 11:00:00,71.97,71.99,71.89,71.91,13200.0,47.1899,47.203,47.1375,47.1506,13200.0
2006-09-15 11:05:00,71.91,71.91,71.7,71.74,21600.0,47.1506,47.1506,47.0129,47.0391,21600.0
2006-09-15 11:10:00,71.73,71.78,71.71,71.75,15900.0,47.0326,47.0653,47.0195,47.0457,15900.0
2006-09-15 11:15:00,71.74,71.75,71.65,71.67,14100.0,47.0391,47.0457,46.9801,46.9932,14100.0
2006-09-15 11:20:00,71.68,71.68,71.62,71.64,18900.0,46.9998,46.9998,46.9604,46.9736,18900.0
2006-09-15 11:25:00,71.64,71.64,71.54,71.59,11800.0,46.9736,46.9736,46.908,46.9408,11800.0
2006-09-15 11:30:00,71.6,71.65,71.56,71.63,5100.0,46.9473,46.9801,46.9211,46.967,5100.0
2006-09-15 11:35:00,71.65,71.76,71.65,71.76,11500.0,46.9801,47.0522,46.9801,47.0522,11500.0
2006-09-15 11:40:00,71.76,71.77,71.7,71.73,22300.0,47.0522,47.0588,47.0129,47.0326,22300.0
2006-09-15 11:45:00,71.73,71.73,71.7,71.71,1700.0,47.0326,47.0326,47.0129,47.0195,1700.0
2006-09-15 11:50:00,71.68,71.7,71.67,71.67,9200.0,46.9998,47.0129,46.9932,46.9932,9200.0
2006-09-15 11:55:00,71.66,71.66,71.63,71.66,8200.0,46.9867,46.9867,46.967,46.9867,8200.0
2006-09-15 12:00:00,71.64,71.67,71.62,71.65,7700.0,46.9736,46.9932,46.9604,46.9801,7700.0
2006-09-15 12:05:00,71.65,71.66,71.65,71.65,5700.0,46.9801,46.9867,46.9801,46.9801,5700.0
2006-09-15 12:10:00,71.65,71.78,71.65,71.76,10000.0,46.9801,47.0653,46.9801,47.0522,10000.0
2006-09-15 12:15:00,71.79,71.9,71.79,71.88,9500.0,47.0719,47.144,47.0719,47.1309,9500.0
2006-09-15 12:20:00,71.86,71.86,71.73,71.76,10900.0,47.1178,47.1178,47.0326,47.0522,10900.0
2006-09-15 12:25:00,71.73,71.73,71.68,71.68,3800.0,47.0326,47.0326,46.9998,46.9998,3800.0
2006-09-15 12:30:00,71.67,71.67,71.6,71.6,11500.0,46.9932,46.9932,46.9473,46.9473,11500.0
2006-09-15 12:35:00,71.59,71.59,71.47,71.51,16100.0,46.9408,46.9408,46.8621,46.8883,16100.0
2006-09-15 12:40:00,71.51,71.53,71.5,71.53,7600.0,46.8883,46.9014,46.8818,46.9014,7600.0
2006-09-15 12:45:00,71.52,71.54,71.5,71.5,5000.0,46.8949,46.908,46.8818,46.8818,5000.0
2006-09-15 12:50:00,71.5,71.51,71.45,71.48,11000.0,46.8818,46.8883,46.849,46.8686,11000.0
2006-09-15 12:55:00,71.48,71.53,71.48,71.52,12500.0,46.8686,46.9014,46.8686,46.8949,12500.0
2006-09-15 13:00:00,71.51,71.56,71.5,71.56,8700.0,46.8883,46.9211,46.8818,46.9211,8700.0
2006-09-15 13:05:00,71.57,71.57,71.52,71.57,8900.0,46.9277,46.9277,46.8949,46.9277,8900.0
2006-09-15 13:10:00,71.57,71.59,71.56,71.58,4700.0,46.9277,46.9408,46.9211,46.9342,4700.0
2006-09-15 13:15:00,71.58,71.59,71.54,71.59,8600.0,46.9342,46.9408,46.908,46.9408,8600.0
2006-09-15 13:20:00,71.59,71.62,71.56,71.6,6100.0,46.9408,46.9604,46.9211,46.9473,6100.0
2006-09-15 13:25:00,71.6,71.62,71.56,71.59,6900.0,46.9473,46.9604,46.9211,46.9408,6900.0
2006-09-15 13:30:00,71.59,71.62,71.57,71.59,8300.0,46.9408,46.9604,46.9277,46.9408,8300.0
2006-09-15 13:35:00,71.58,71.67,71.58,71.67,6900.0,46.9342,46.9932,46.9342,46.9932,6900.0
2006-09-15 13:40:00,71.67,71.74,71.63,71.74,12600.0,46.9932,47.0391,46.967,47.0391,12600.0
2006-09-15 13:45:00,71.74,71.74,71.67,71.67,2100.0,47.0391,47.0391,46.9932,46.9932,2100.0
2006-09-15 13:50:00,71.67,71.71,71.66,71.66,5600.0,46.9932,47.0195,46.9867,46.9867,5600.0
2006-09-15 13:55:00,71.67,71.73,71.61,71.7,16200.0,46.9932,47.0326,46.9539,47.0129,16200.0
2006-09-15 14:00:00,71.7,71.71,71.66,71.69,10300.0,47.0129,47.0195,46.9867,47.0063,10300.0
2006-09-15 14:05:00,71.68,71.71,71.68,71.69,7900.0,46.9998,47.0195,46.9998,47.0063,7900.0
2006-09-15 14:10:00,71.71,71.76,71.7,71.76,6500.0,47.0195,47.0522,47.0129,47.0522,6500.0
2006-09-15 14:15:00,71.76,71.82,71.68,71.73,18900.0,47.0522,47.0916,46.9998,47.0326,18900.0
2006-09-15 14:20:00,71.71,71.74,71.69,71.7,8900.0,47.0195,47.0391,47.0063,47.0129,8900.0
2006-09-15 14:25:00,71.7,71.76,71.69,71.7,9400.0,47.0129,47.0522,47.0063,47.0129,9400.0
2006-09-15 14:30:00,71.7,71.74,71.7,71.71,16000.0,47.0129,47.0391,47.0129,47.0195,16000.0
2006-09-15 14:35:00,71.7,71.76,71.68,71.7,25300.0,47.0129,47.0522,46.9998,47.0129,25300.0
2006-09-15 14:40:00,71.69,71.73,71.69,71.72,23800.0,47.0063,47.0326,47.0063,47.026,23800.0
2006-09-15 14:45:00,71.72,71.72,71.68,71.7,5700.0,47.026,47.026,46.9998,47.0129,5700.0
2006-09-15 14:50:00,71.71,71.73,71.68,71.69,19500.0,47.0195,47.0326,46.9998,47.0063,19500.0
2006-09-15 14:55:00,71.69,71.78,71.66,71.69,21600.0,47.0063,47.0653,46.9867,47.0063,21600.0
2006-09-15 15:00:00,71.68,71.68,71.63,71.64,4100.0,46.9998,46.9998,46.967,46.9736,4100.0
2006-09-15 15:05:00,71.61,71.61,71.47,71.48,11400.0,46.9539,46.9539,46.8621,46.8686,11400.0
2006-09-15 15:10:00,71.48,71.57,71.48,71.54,25600.0,46.8686,46.9277,46.8686,46.908,25600.0
2006-09-15 15:15:00,71.54,71.56,71.52,71.55,12200.0,46.908,46.9211,46.8949,46.9145,12200.0
2006-09-15 15:20:00,71.56,71.64,71.55,71.64,15800.0,46.9211,46.9736,46.9145,46.9736,15800.0
2006-09-15 15:25:00,71.63,71.66,71.62,71.64,14000.0,46.967,46.9867,46.9604,46.9736,14000.0
2006-09-15 15:30:00,71.66,71.66,71.58,71.58,7900.0,46.9867,46.9867,46.9342,46.9342,7900.0
2006-09-15 15:35:00,71.59,71.6,71.53,71.6,17500.0,46.9408,46.9473,46.9014,46.9473,17500.0
2006-09-15 15:40:00,71.6,71.64,71.59,71.61,8100.0,46.9473,46.9736,46.9408,46.9539,8100.0
2006-09-15 15:45:00,71.62,71.66,71.62,71.66,12400.0,46.9604,46.9867,46.9604,46.9867,12400.0
2006-09-15 15:50:00,71.66,71.68,71.64,71.64,19500.0,46.9867,46.9998,46.9736,46.9736,19500.0
2006-09-15 15:55:00,71.66,71.66,71.64,71.65,43300.0,46.9867,46.9867,46.9736,46.9801,43300.0
2006-09-18 09:30:00,71.69,71.69,71.61,71.61,23300.0,47.0063,47.0063,46.9539,46.9539,23300.0
2006-09-18 09:35:00,71.64,71.64,71.4,71.5,12400.0,46.9736,46.9736,46.8162,46.8818,12400.0
2006-09-18 09:40:00,71.45,71.52,71.4,71.4,13600.0,46.849,46.8949,46.8162,46.8162,13600.0
2006-09-18 09:45:00,71.33,71.4,71.15,71.15,17100.0,46.7703,46.8162,46.6523,46.6523,17100.0
2006-09-18 09:50:00,71.15,71.38,71.13,71.38,29500.0,46.6523,46.8031,46.6392,46.8031,29500.0
2006-09-18 09:55:00,71.38,71.43,71.33,71.4,9300.0,46.8031,46.8359,46.7703,46.8162,9300.0
2006-09-18 10:00:00,71.39,71.44,71.34,71.4,8900.0,46.8096,46.8424,46.7768,46.8162,8900.0
2006-09-18 10:05:00,71.39,71.41,71.36,71.41,9400.0,46.8096,46.8227,46.79,46.8227,9400.0
2006-09-18 10:10:00,71.42,71.5,71.36,71.4,11600.0,46.8293,46.8818,46.79,46.8162,11600.0
2006-09-18 10:15:00,71.41,71.5,71.37,71.38,26800.0,46.8227,46.8818,46.7965,46.8031,26800.0
2006-09-18 10:20:00,71.37,71.42,71.3,71.38,31400.0,46.7965,46.8293,46.7506,46.8031,31400.0
2006-09-18 10:25:00,71.37,71.41,71.31,71.34,14100.0,46.7965,46.8227,46.7572,46.7768,14100.0
2006-09-18 10:30:00,71.32,71.35,71.19,71.23,17300.0,46.7637,46.7834,46.6785,46.7047,17300.0
2006-09-18 10:35:00,71.23,71.31,71.16,71.3,13500.0,46.7047,46.7572,46.6588,46.7506,13500.0
2006-09-18 10:40:00,71.26,71.3,71.17,71.17,17900.0,46.7244,46.7506,46.6654,46.6654,17900.0
2006-09-18 10:45:00,71.17,71.26,71.17,71.25,20100.0,46.6654,46.7244,46.6654,46.7178,20100.0
2006-09-18 10:50:00,71.22,71.24,71.08,71.08,18000.0,46.6982,46.7113,46.6064,46.6064,18000.0
2006-09-18 10:55:00,71.07,71.1,71.03,71.07,9900.0,46.5998,46.6195,46.5736,46.5998,9900.0
2006-09-18 11:00:00,71.06,71.11,71.03,71.08,14500.0,46.5933,46.626,46.5736,46.6064,14500.0
2006-09-18 11:05:00,71.07,71.13,71.07,71.13,7200.0,46.5998,46.6392,46.5998,46.6392,7200.0
2006-09-18 11:10:00,71.12,71.13,71.04,71.09,7500.0,46.6326,46.6392,46.5801,46.6129,7500.0
2006-09-18 11:15:00,71.09,71.1,71.06,71.09,10000.0,46.6129,46.6195,46.5933,46.6129,10000.0
2006-09-18 11:20:00,71.09,71.09,71.03,71.03,5000.0,46.6129,46.6129,46.5736,46.5736,5000.0
2006-09-18 11:25:00,71.02,71.08,71.02,71.08,7500.0,46.567,46.6064,46.567,46.6064,7500.0
2006-09-18 11:30:00,71.08,71.09,71.03,71.04,9800.0,46.6064,46.6129,46.5736,46.5801,9800.0
2006-09-18 11:35:00,71.05,71.07,71.01,71.01,6200.0,46.5867,46.5998,46.5605,46.5605,6200.0
2006-09-18 11:40:00,71.01,71.06,71.01,71.06,5600.0,46.5605,46.5933,46.5605,46.5933,5600.0
2006-09-18 11:45:00,71.06,71.2,71.06,71.19,7500.0,46.5933,46.685,46.5933,46.6785,7500.0
2006-09-18 11:50:00,71.18,71.19,71.13,71.14,4700.0,46.6719,46.6785,46.6392,46.6457,4700.0
2006-09-18 11:55:00,71.14,71.15,71.09,71.09,4500.0,46.6457,46.6523,46.6129,46.6129,4500.0
2006-09-18 12:00:00,71.07,71.09,71.05,71.06,7200.0,46.5998,46.6129,46.5867,46.5933,7200.0
2006-09-18 12:05:00,71.05,71.1,71.05,71.06,5700.0,46.5867,46.6195,46.5867,46.5933,5700.0
2006-09-18 12:10:00,71.07,71.07,71.0,71.0,11500.0,46.5998,46.5998,46.5539,46.5539,11500.0
2006-09-18 12:15:00,71.0,71.01,70.9,70.9,21000.0,46.5539,46.5605,46.4883,46.4883,21000.0
2006-09-18 12:20:00,70.88,70.9,70.83,70.9,14500.0,46.4752,46.4883,46.4424,46.4883,14500.0
2006-09-18 12:25:00,70.9,70.91,70.87,70.9,15000.0,46.4883,46.4949,46.4687,46.4883,15000.0
2006-09-18 12:30:00,70.9,70.92,70.88,70.92,5700.0,46.4883,46.5015,46.4752,46.5015,5700.0
2006-09-18 12:35:00,70.92,70.95,70.91,70.95,5000.0,46.5015,46.5211,46.4949,46.5211,5000.0
2006-09-18 12:40:00,70.93,70.98,70.93,70.98,7500.0,46.508,46.5408,46.508,46.5408,7500.0
2006-09-18 12:45:00,70.96,71.1,70.96,71.08,9900.0,46.5277,46.6195,46.5277,46.6064,9900.0
2006-09-18 12:50:00,71.07,71.11,71.07,71.11,2900.0,46.5998,46.626,46.5998,46.626,2900.0
2006-09-18 12:55:00,71.1,71.18,71.09,71.15,6000.0,46.6195,46.6719,46.6129,46.6523,6000.0
2006-09-18 13:00:00,71.16,71.18,71.1,71.1,2100.0,46.6588,46.6719,46.6195,46.6195,2100.0
2006-09-18 13:05:00,71.1,71.1,71.05,71.05,1700.0,46.6195,46.6195,46.5867,46.5867,1700.0
2006-09-18 13:10:00,71.06,71.07,71.05,71.07,5600.0,46.5933,46.5998,46.5867,46.5998,5600.0
2006-09-18 13:15:00,71.05,71.06,71.05,71.05,4400.0,46.5867,46.5933,46.5867,46.5867,4400.0
2006-09-18 13:20:00,71.04,71.06,70.93,70.94,10900.0,46.5801,46.5933,46.508,46.5146,10900.0
2006-09-18 13:25:00,70.94,70.97,70.91,70.92,12300.0,46.5146,46.5342,46.4949,46.5015,12300.0
2006-09-18 13:30:00,70.91,70.91,70.77,70.77,25400.0,46.4949,46.4949,46.4031,46.4031,25400.0
2006-09-18 13:35:00,70.77,70.77,70.71,70.73,16400.0,46.4031,46.4031,46.3638,46.3769,16400.0
2006-09-18 13:40:00,70.72,70.72,70.62,70.62,8900.0,46.3703,46.3703,46.3047,46.3047,8900.0
2006-09-18 13:45:00,70.62,70.7,70.62,70.67,21100.0,46.3047,46.3572,46.3047,46.3375,21100.0
2006-09-18 13:50:00,70.67,70.68,70.59,70.59,9400.0,46.3375,46.3441,46.2851,46.2851,9400.0
2006-09-18 13:55:00,70.61,70.65,70.58,70.65,9600.0,46.2982,46.3244,46.2785,46.3244,9600.0
2006-09-18 14:00:00,70.64,70.64,70.58,70.58,7500.0,46.3179,46.3179,46.2785,46.2785,7500.0
2006-09-18 14:05:00,70.57,70.57,70.51,70.56,10000.0,46.272,46.272,46.2326,46.2654,10000.0
2006-09-18 14:10:00,70.54,70.62,70.54,70.61,10500.0,46.2523,46.3047,46.2523,46.2982,10500.0
2006-09-18 14:15:00,70.6,70.63,70.59,70.6,7000.0,46.2916,46.3113,46.2851,46.2916,7000.0
2006-09-18 14:20:00,70.59,70.6,70.58,70.6,5600.0,46.2851,46.2916,46.2785,46.2916,5600.0
2006-09-18 14:25:00,70.61,70.61,70.56,70.57,2800.0,46.2982,46.2982,46.2654,46.272,2800.0
2006-09-18 14:30:00,70.57,70.57,70.46,70.46,11000.0,46.272,46.272,46.1998,46.1998,11000.0
2006-09-18 14:35:00,70.46,70.47,70.43,70.43,11800.0,46.1998,46.2064,46.1802,46.1802,11800.0
2006-09-18 14:40:00,70.42,70.44,70.39,70.41,19800.0,46.1736,46.1867,46.1539,46.1671,19800.0
2006-09-18 14:45:00,70.41,70.51,70.41,70.47,12100.0,46.1671,46.2326,46.1671,46.2064,12100.0
2006-09-18 14:50:00,70.47,70.47,70.41,70.45,11900.0,46.2064,46.2064,46.1671,46.1933,11900.0
2006-09-18 14:55:00,70.45,70.48,70.42,70.43,13100.0,46.1933,46.213,46.1736,46.1802,13100.0
2006-09-18 15:00:00,70.43,70.46,70.41,70.46,19400.0,46.1802,46.1998,46.1671,46.1998,19400.0
2006-09-18 15:05:00,70.46,70.47,70.42,70.46,18300.0,46.1998,46.2064,46.1736,46.1998,18300.0
2006-09-18 15:10:00,70.46,70.5,70.42,70.49,13700.0,46.1998,46.2261,46.1736,46.2195,13700.0
2006-09-18 15:15:00,70.49,70.52,70.47,70.47,12600.0,46.2195,46.2392,46.2064,46.2064,12600.0
2006-09-18 15:20:00,70.46,70.55,70.45,70.49,14000.0,46.1998,46.2589,46.1933,46.2195,14000.0
2006-09-18 15:25:00,70.48,70.63,70.48,70.63,17500.0,46.213,46.3113,46.213,46.3113,17500.0
2006-09-18 15:30:00,70.62,70.86,70.62,70.84,28600.0,46.3047,46.4621,46.3047,46.449,28600.0
2006-09-18 15:35:00,70.84,70.88,70.75,70.76,42300.0,46.449,46.4752,46.39,46.3965,42300.0
2006-09-18 15:40:00,70.74,70.78,70.64,70.65,27000.0,46.3834,46.4097,46.3179,46.3244,27000.0
2006-09-18 15:45:00,70.61,70.75,70.6,70.72,11400.0,46.2982,46.39,46.2916,46.3703,11400.0
2006-09-18 15:50:00,70.73,70.75,70.69,70.7,24800.0,46.3769,46.39,46.3506,46.3572,24800.0
2006-09-18 15:55:00,70.69,70.7,70.66,70.68,26800.0,46.3506,46.3572,46.331,46.3441,26800.0
2006-09-19 09:30:00,70.21,70.37,70.18,70.33,56700.0,46.0359,46.1408,46.0162,46.1146,56700.0
2006-09-19 09:35:00,70.31,70.31,70.05,70.08,13100.0,46.1015,46.1015,45.931,45.9507,13100.0
2006-09-19 09:40:00,70.08,70.13,70.07,70.07,12800.0,45.9507,45.9835,45.9441,45.9441,12800.0
2006-09-19 09:45:00,70.06,70.07,69.97,69.97,10200.0,45.9376,45.9441,45.8786,45.8786,10200.0
2006-09-19 09:50:00,69.98,70.03,69.97,70.02,13100.0,45.8851,45.9179,45.8786,45.9113,13100.0
2006-09-19 09:55:00,70.02,70.09,70.02,70.06,8000.0,45.9113,45.9572,45.9113,45.9376,8000.0
2006-09-19 10:00:00,70.05,70.09,69.99,70.05,13200.0,45.931,45.9572,45.8917,45.931,13200.0
2006-09-19 10:05:00,70.04,70.08,70.0,70.03,10900.0,45.9244,45.9507,45.8982,45.9179,10900.0
2006-09-19 10:10:00,70.03,70.17,70.03,70.17,4200.0,45.9179,46.0097,45.9179,46.0097,4200.0
2006-09-19 10:15:00,70.16,70.16,70.01,70.04,7200.0,46.0031,46.0031,45.9048,45.9244,7200.0
2006-09-19 10:20:00,70.03,70.05,69.98,70.01,4200.0,45.9179,45.931,45.8851,45.9048,4200.0
2006-09-19 10:25:00,69.98,70.08,69.98,70.08,5100.0,45.8851,45.9507,45.8851,45.9507,5100.0
2006-09-19 10:30:00,70.07,70.12,70.07,70.07,6800.0,45.9441,45.9769,45.9441,45.9441,6800.0
2006-09-19 10:35:00,70.08,70.13,70.05,70.13,7000.0,45.9507,45.9835,45.931,45.9835,7000.0
2006-09-19 10:40:00,70.11,70.14,70.05,70.06,4400.0,45.9703,45.99,45.931,45.9376,4400.0
2006-09-19 10:45:00,70.07,70.12,70.05,70.05,5500.0,45.9441,45.9769,45.931,45.931,5500.0
2006-09-19 10:50:00,70.05,70.07,70.04,70.05,3600.0,45.931,45.9441,45.9244,45.931,3600.0
2006-09-19 10:55:00,70.09,70.16,70.09,70.16,3800.0,45.9572,46.0031,45.9572,46.0031,3800.0
2006-09-19 11:00:00,70.14,70.27,70.12,70.27,10500.0,45.99,46.0753,45.9769,46.0753,10500.0
2006-09-19 11:05:00,70.26,70.3,70.25,70.29,9100.0,46.0687,46.0949,46.0621,46.0884,9100.0
2006-09-19 11:10:00,70.29,70.3,70.24,70.29,15500.0,46.0884,46.0949,46.0556,46.0884,15500.0
2006-09-19 11:15:00,70.28,70.31,70.24,70.3,7300.0,46.0818,46.1015,46.0556,46.0949,7300.0
2006-09-19 11:20:00,70.29,70.32,70.25,70.25,13000.0,46.0884,46.108,46.0621,46.0621,13000.0
2006-09-19 11:25:00,70.25,70.25,70.18,70.18,1200.0,46.0621,46.0621,46.0162,46.0162,1200.0
2006-09-19 11:30:00,70.2,70.2,70.15,70.17,3700.0,46.0294,46.0294,45.9966,46.0097,3700.0
2006-09-19 11:35:00,70.16,70.23,70.15,70.21,6700.0,46.0031,46.049,45.9966,46.0359,6700.0
2006-09-19 11:40:00,70.21,70.21,70.13,70.15,6200.0,46.0359,46.0359,45.9835,45.9966,6200.0
2006-09-19 11:45:00,70.15,70.18,70.11,70.14,6400.0,45.9966,46.0162,45.9703,45.99,6400.0
2006-09-19 11:50:00,70.14,70.2,70.12,70.2,5600.0,45.99,46.0294,45.9769,46.0294,5600.0
2006-09-19 11:55:00,70.17,70.19,70.13,70.19,5900.0,46.0097,46.0228,45.9835,46.0228,5900.0
2006-09-19 12:00:00,70.17,70.2,70.13,70.13,3600.0,46.0097,46.0294,45.9835,45.9835,3600.0
2006-09-19 12:05:00,70.16,70.27,70.16,70.23,7200.0,46.0031,46.0753,46.0031,46.049,7200.0
2006-09-19 12:10:00,70.23,70.26,70.18,70.26,4800.0,46.049,46.0687,46.0162,46.0687,4800.0
2006-09-19 12:15:00,70.26,70.33,70.25,70.32,8100.0,46.0687,46.1146,46.0621,46.108,8100.0
2006-09-19 12:20:00,70.32,70.37,70.3,70.33,7500.0,46.108,46.1408,46.0949,46.1146,7500.0
2006-09-19 12:25:00,70.35,70.35,70.31,70.34,1600.0,46.1277,46.1277,46.1015,46.1212,1600.0
2006-09-19 12:30:00,70.34,70.4,70.34,70.39,7600.0,46.1212,46.1605,46.1212,46.1539,7600.0
2006-09-19 12:35:00,70.4,70.4,70.35,70.36,3500.0,46.1605,46.1605,46.1277,46.1343,3500.0
2006-09-19 12:40:00,70.35,70.44,70.35,70.43,4700.0,46.1277,46.1867,46.1277,46.1802,4700.0
2006-09-19 12:45:00,70.43,70.47,70.4,70.47,6000.0,46.1802,46.2064,46.1605,46.2064,6000.0
2006-09-19 12:50:00,70.45,70.49,70.42,70.46,10400.0,46.1933,46.2195,46.1736,46.1998,10400.0
2006-09-19 12:55:00,70.46,70.47,70.45,70.46,2000.0,46.1998,46.2064,46.1933,46.1998,2000.0
2006-09-19 13:00:00,70.45,70.52,70.45,70.52,5100.0,46.1933,46.2392,46.1933,46.2392,5100.0
2006-09-19 13:05:00,70.52,70.52,70.37,70.4,4600.0,46.2392,46.2392,46.1408,46.1605,4600.0
2006-09-19 13:10:00,70.4,70.4,70.32,70.32,2400.0,46.1605,46.1605,46.108,46.108,2400.0
2006-09-19 13:15:00,70.31,70.35,70.26,70.35,7000.0,46.1015,46.1277,46.0687,46.1277,7000.0
2006-09-19 13:20:00,70.35,70.45,70.35,70.45,3200.0,46.1277,46.1933,46.1277,46.1933,3200.0
2006-09-19 13:25:00,70.45,70.45,70.34,70.37,6900.0,46.1933,46.1933,46.1212,46.1408,6900.0
2006-09-19 13:30:00,70.37,70.4,70.35,70.4,4900.0,46.1408,46.1605,46.1277,46.1605,4900.0
2006-09-19 13:35:00,70.4,70.4,70.32,70.34,4000.0,46.1605,46.1605,46.108,46.1212,4000.0
2006-09-19 13:40:00,70.34,70.34,70.28,70.29,4300.0,46.1212,46.1212,46.0818,46.0884,4300.0
2006-09-19 13:45:00,70.29,70.4,70.29,70.4,4000.0,46.0884,46.1605,46.0884,46.1605,4000.0
2006-09-19 13:50:00,70.39,70.4,70.37,70.39,3100.0,46.1539,46.1605,46.1408,46.1539,3100.0
2006-09-19 13:55:00,70.4,70.42,70.35,70.37,5200.0,46.1605,46.1736,46.1277,46.1408,5200.0
2006-09-19 14:00:00,70.37,70.42,70.35,70.39,2700.0,46.1408,46.1736,46.1277,46.1539,2700.0
2006-09-19 14:05:00,70.38,70.39,70.31,70.31,4800.0,46.1474,46.1539,46.1015,46.1015,4800.0
2006-09-19 14:10:00,70.31,70.33,70.29,70.33,5700.0,46.1015,46.1146,46.0884,46.1146,5700.0
2006-09-19 14:15:00,70.33,70.4,70.33,70.39,7200.0,46.1146,46.1605,46.1146,46.1539,7200.0
2006-09-19 14:20:00,70.39,70.45,70.38,70.45,6300.0,46.1539,46.1933,46.1474,46.1933,6300.0
2006-09-19 14:25:00,70.45,70.47,70.42,70.45,7500.0,46.1933,46.2064,46.1736,46.1933,7500.0
2006-09-19 14:30:00,70.45,70.47,70.42,70.44,6100.0,46.1933,46.2064,46.1736,46.1867,6100.0
2006-09-19 14:35:00,70.44,70.48,70.42,70.44,3800.0,46.1867,46.213,46.1736,46.1867,3800.0
2006-09-19 14:40:00,70.44,70.44,70.39,70.39,5100.0,46.1867,46.1867,46.1539,46.1539,5100.0
2006-09-19 14:45:00,70.39,70.44,70.37,70.39,6600.0,46.1539,46.1867,46.1408,46.1539,6600.0
2006-09-19 14:50:00,70.39,70.39,70.33,70.36,5400.0,46.1539,46.1539,46.1146,46.1343,5400.0
2006-09-19 14:55:00,70.35,70.44,70.35,70.4,7400.0,46.1277,46.1867,46.1277,46.1605,7400.0
2006-09-19 15:00:00,70.4,70.4,70.36,70.39,4300.0,46.1605,46.1605,46.1343,46.1539,4300.0
2006-09-19 15:05:00,70.38,70.39,70.24,70.36,10700.0,46.1474,46.1539,46.0556,46.1343,10700.0
2006-09-19 15:10:00,70.38,70.51,70.35,70.47,15300.0,46.1474,46.2326,46.1277,46.2064,15300.0
2006-09-19 15:15:00,70.47,70.49,70.43,70.47,9400.0,46.2064,46.2195,46.1802,46.2064,9400.0
2006-09-19 15:20:00,70.47,70.48,70.44,70.48,9300.0,46.2064,46.213,46.1867,46.213,9300.0
2006-09-19 15:25:00,70.46,70.5,70.43,70.5,7700.0,46.1998,46.2261,46.1802,46.2261,7700.0
2006-09-19 15:30:00,70.48,70.67,70.48,70.59,33800.0,46.213,46.3375,46.213,46.2851,33800.0
2006-09-19 15:35:00,70.58,70.64,70.58,70.61,7500.0,46.2785,46.3179,46.2785,46.2982,7500.0
2006-09-19 15:40:00,70.6,70.62,70.56,70.6,14800.0,46.2916,46.3047,46.2654,46.2916,14800.0
2006-09-19 15:45:00,70.59,70.6,70.53,70.53,11100.0,46.2851,46.2916,46.2457,46.2457,11100.0
2006-09-19 15:50:00,70.53,70.61,70.53,70.61,18900.0,46.2457,46.2982,46.2457,46.2982,18900.0
2006-09-19 15:55:00,70.59,70.61,70.56,70.6,12400.0,46.2851,46.2982,46.2654,46.2916,12400.0
2006-09-20 09:30:00,71.13,71.14,71.08,71.11,54900.0,46.6392,46.6457,46.6064,46.626,54900.0
2006-09-20 09:35:00,71.11,71.41,71.1,71.35,8500.0,46.626,46.8227,46.6195,46.7834,8500.0
2006-09-20 09:40:00,71.35,71.41,71.25,71.39,14500.0,46.7834,46.8227,46.7178,46.8096,14500.0
2006-09-20 09:45:00,71.39,71.51,71.39,71.42,13800.0,46.8096,46.8883,46.8096,46.8293,13800.0
2006-09-20 09:50:00,71.45,71.49,71.41,71.44,8700.0,46.849,46.8752,46.8227,46.8424,8700.0
2006-09-20 09:55:00,71.44,71.44,71.32,71.36,10600.0,46.8424,46.8424,46.7637,46.79,10600.0
2006-09-20 10:00:00,71.36,71.37,71.31,71.32,7200.0,46.79,46.7965,46.7572,46.7637,7200.0
2006-09-20 10:05:00,71.32,71.32,71.25,71.25,13500.0,46.7637,46.7637,46.7178,46.7178,13500.0
2006-09-20 10:10:00,71.25,71.41,71.25,71.37,10300.0,46.7178,46.8227,46.7178,46.7965,10300.0
2006-09-20 10:15:00,71.31,71.38,71.23,71.33,18500.0,46.7572,46.8031,46.7047,46.7703,18500.0
2006-09-20 10:20:00,71.29,71.36,71.16,71.32,22500.0,46.7441,46.79,46.6588,46.7637,22500.0
2006-09-20 10:25:00,71.31,71.48,71.31,71.48,4200.0,46.7572,46.8686,46.7572,46.8686,4200.0
2006-09-20 10:30:00,71.48,71.6,71.48,71.6,11200.0,46.8686,46.9473,46.8686,46.9473,11200.0
2006-09-20 10:35:00,71.6,71.6,71.4,71.4,6600.0,46.9473,46.9473,46.8162,46.8162,6600.0
2006-09-20 10:40:00,71.4,71.49,71.35,71.48,14100.0,46.8162,46.8752,46.7834,46.8686,14100.0
2006-09-20 10:45:00,71.48,71.58,71.44,71.58,5900.0,46.8686,46.9342,46.8424,46.9342,5900.0
2006-09-20 10:50:00,71.58,71.58,71.5,71.54,5800.0,46.9342,46.9342,46.8818,46.908,5800.0
2006-09-20 10:55:00,71.54,71.56,71.52,71.55,5500.0,46.908,46.9211,46.8949,46.9145,5500.0
2006-09-20 11:00:00,71.51,71.58,71.48,71.49,15000.0,46.8883,46.9342,46.8686,46.8752,15000.0
2006-09-20 11:05:00,71.49,71.55,71.38,71.42,15100.0,46.8752,46.9145,46.8031,46.8293,15100.0
2006-09-20 11:10:00,71.43,71.47,71.38,71.39,34300.0,46.8359,46.8621,46.8031,46.8096,34300.0
2006-09-20 11:15:00,71.42,71.48,71.31,71.32,13600.0,46.8293,46.8686,46.7572,46.7637,13600.0
2006-09-20 11:20:00,71.32,71.43,71.28,71.37,10100.0,46.7637,46.8359,46.7375,46.7965,10100.0
2006-09-20 11:25:00,71.35,71.5,71.35,71.49,5700.0,46.7834,46.8818,46.7834,46.8752,5700.0
2006-09-20 11:30:00,71.48,71.5,71.42,71.48,7500.0,46.8686,46.8818,46.8293,46.8686,7500.0
2006-09-20 11:35:00,71.48,71.48,71.43,71.48,2200.0,46.8686,46.8686,46.8359,46.8686,2200.0
2006-09-20 11:40:00,71.5,71.5,71.43,71.49,3900.0,46.8818,46.8818,46.8359,46.8752,3900.0
2006-09-20 11:45:00,71.5,71.51,71.46,71.5,4200.0,46.8818,46.8883,46.8555,46.8818,4200.0
2006-09-20 11:50:00,71.5,71.51,71.49,71.49,4400.0,46.8818,46.8883,46.8752,46.8752,4400.0
2006-09-20 11:55:00,71.5,71.5,71.49,71.49,2100.0,46.8818,46.8818,46.8752,46.8752,2100.0
2006-09-20 12:00:00,71.49,71.49,71.41,71.47,4800.0,46.8752,46.8752,46.8227,46.8621,4800.0
2006-09-20 12:05:00,71.47,71.47,71.34,71.35,4800.0,46.8621,46.8621,46.7768,46.7834,4800.0
2006-09-20 12:10:00,71.36,71.38,71.3,71.35,11500.0,46.79,46.8031,46.7506,46.7834,11500.0
2006-09-20 12:15:00,71.35,71.35,71.33,71.33,2500.0,46.7834,46.7834,46.7703,46.7703,2500.0
2006-09-20 12:20:00,71.34,71.38,71.31,71.36,5800.0,46.7768,46.8031,46.7572,46.79,5800.0
2006-09-20 12:25:00,71.37,71.38,71.33,71.35,5200.0,46.7965,46.8031,46.7703,46.7834,5200.0
2006-09-20 12:30:00,71.33,71.37,71.32,71.32,6300.0,46.7703,46.7965,46.7637,46.7637,6300.0
2006-09-20 12:35:00,71.32,71.32,71.26,71.28,7300.0,46.7637,46.7637,46.7244,46.7375,7300.0
2006-09-20 12:40:00,71.29,71.36,71.25,71.33,13200.0,46.7441,46.79,46.7178,46.7703,13200.0
2006-09-20 12:45:00,71.35,71.35,71.3,71.3,2900.0,46.7834,46.7834,46.7506,46.7506,2900.0
2006-09-20 12:50:00,71.31,71.31,71.2,71.2,10600.0,46.7572,46.7572,46.685,46.685,10600.0
2006-09-20 12:55:00,71.2,71.2,71.1,71.13,10600.0,46.685,46.685,46.6195,46.6392,10600.0
2006-09-20 13:00:00,71.13,71.17,71.09,71.11,10300.0,46.6392,46.6654,46.6129,46.626,10300.0
2006-09-20 13:05:00,71.1,71.12,71.09,71.12,2000.0,46.6195,46.6326,46.6129,46.6326,2000.0
2006-09-20 13:10:00,71.14,71.19,71.14,71.18,4300.0,46.6457,46.6785,46.6457,46.6719,4300.0
2006-09-20 13:15:00,71.19,71.28,71.19,71.25,5700.0,46.6785,46.7375,46.6785,46.7178,5700.0
2006-09-20 13:20:00,71.24,71.33,71.24,71.3,7000.0,46.7113,46.7703,46.7113,46.7506,7000.0
2006-09-20 13:25:00,71.32,71.32,71.25,71.26,8700.0,46.7637,46.7637,46.7178,46.7244,8700.0
2006-09-20 13:30:00,71.27,71.34,71.27,71.33,11600.0,46.7309,46.7768,46.7309,46.7703,11600.0
2006-09-20 13:35:00,71.31,71.31,71.21,71.22,10600.0,46.7572,46.7572,46.6916,46.6982,10600.0
2006-09-20 13:40:00,71.22,71.23,71.2,71.2,10900.0,46.6982,46.7047,46.685,46.685,10900.0
2006-09-20 13:45:00,71.21,71.21,71.17,71.19,12400.0,46.6916,46.6916,46.6654,46.6785,12400.0
2006-09-20 13:50:00,71.19,71.19,71.13,71.14,17400.0,46.6785,46.6785,46.6392,46.6457,17400.0
2006-09-20 13:55:00,71.14,71.14,71.08,71.09,11000.0,46.6457,46.6457,46.6064,46.6129,11000.0
2006-09-20 14:00:00,71.09,71.27,71.08,71.24,15000.0,46.6129,46.7309,46.6064,46.7113,15000.0
2006-09-20 14:05:00,71.22,71.22,71.16,71.18,7000.0,46.6982,46.6982,46.6588,46.6719,7000.0
2006-09-20 14:10:00,71.18,71.29,71.15,71.15,10200.0,46.6719,46.7441,46.6523,46.6523,10200.0
2006-09-20 14:15:00,71.16,71.23,71.06,71.06,14800.0,46.6588,46.7047,46.5933,46.5933,14800.0
2006-09-20 14:20:00,71.06,71.21,71.06,71.17,8900.0,46.5933,46.6916,46.5933,46.6654,8900.0
2006-09-20 14:25:00,71.2,71.25,71.1,71.14,8500.0,46.685,46.7178,46.6195,46.6457,8500.0
2006-09-20 14:30:00,71.08,71.23,71.08,71.23,8600.0,46.6064,46.7047,46.6064,46.7047,8600.0
2006-09-20 14:35:00,71.23,71.23,71.11,71.17,6000.0,46.7047,46.7047,46.626,46.6654,6000.0
2006-09-20 14:40:00,71.13,71.17,71.06,71.1,16100.0,46.6392,46.6654,46.5933,46.6195,16100.0
2006-09-20 14:45:00,71.1,71.11,71.0,71.1,25900.0,46.6195,46.626,46.5539,46.6195,25900.0
2006-09-20 14:50:00,71.1,71.15,71.09,71.15,11100.0,46.6195,46.6523,46.6129,46.6523,11100.0
2006-09-20 14:55:00,71.15,71.24,71.1,71.17,29800.0,46.6523,46.7113,46.6195,46.6654,29800.0
2006-09-20 15:00:00,71.21,71.3,71.18,71.29,6700.0,46.6916,46.7506,46.6719,46.7441,6700.0
2006-09-20 15:05:00,71.29,71.35,71.29,71.29,12700.0,46.7441,46.7834,46.7441,46.7441,12700.0
2006-09-20 15:10:00,71.3,71.37,71.29,71.35,11700.0,46.7506,46.7965,46.7441,46.7834,11700.0
2006-09-20 15:15:00,71.35,71.38,71.33,71.37,10200.0,46.7834,46.8031,46.7703,46.7965,10200.0
2006-09-20 15:20:00,71.37,71.39,71.36,71.39,4300.0,46.7965,46.8096,46.79,46.8096,4300.0
2006-09-20 15:25:00,71.36,71.5,71.34,71.5,11600.0,46.79,46.8818,46.7768,46.8818,11600.0
2006-09-20 15:30:00,71.5,71.5,71.48,71.49,6700.0,46.8818,46.8818,46.8686,46.8752,6700.0
2006-09-20 15:35:00,71.47,71.48,71.43,71.43,4400.0,46.8621,46.8686,46.8359,46.8359,4400.0
2006-09-20 15:40:00,71.43,71.43,71.37,71.43,6700.0,46.8359,46.8359,46.7965,46.8359,6700.0
2006-09-20 15:45:00,71.43,71.45,71.42,71.45,8600.0,46.8359,46.849,46.8293,46.849,8600.0
2006-09-20 15:50:00,71.46,71.46,71.42,71.45,8700.0,46.8555,46.8555,46.8293,46.849,8700.0
2006-09-20 15:55:00,71.45,71.45,71.39,71.39,12100.0,46.849,46.849,46.8096,46.8096,12100.0
2006-09-21 09:30:00,71.4,71.65,71.35,71.47,32400.0,46.8162,46.9801,46.7834,46.8621,32400.0
2006-09-21 09:35:00,71.47,71.59,71.47,71.59,5500.0,46.8621,46.9408,46.8621,46.9408,5500.0
2006-09-21 09:40:00,71.58,71.58,71.48,71.52,8300.0,46.9342,46.9342,46.8686,46.8949,8300.0
2006-09-21 09:45:00,71.51,71.61,71.44,71.56,17100.0,46.8883,46.9539,46.8424,46.9211,17100.0
2006-09-21 09:50:00,71.57,71.65,71.56,71.56,16700.0,46.9277,46.9801,46.9211,46.9211,16700.0
2006-09-21 09:55:00,71.56,71.69,71.56,71.69,8000.0,46.9211,47.0063,46.9211,47.0063,8000.0
2006-09-21 10:00:00,71.71,71.76,71.62,71.64,13300.0,47.0195,47.0522,46.9604,46.9736,13300.0
2006-09-21 10:05:00,71.63,71.73,71.63,71.67,16000.0,46.967,47.0326,46.967,46.9932,16000.0
2006-09-21 10:10:00,71.63,71.7,71.63,71.7,8300.0,46.967,47.0129,46.967,47.0129,8300.0
2006-09-21 10:15:00,71.75,71.75,71.67,71.72,9900.0,47.0457,47.0457,46.9932,47.026,9900.0
2006-09-21 10:20:00,71.76,71.81,71.73,71.79,5900.0,47.0522,47.085,47.0326,47.0719,5900.0
2006-09-21 10:25:00,71.79,71.83,71.76,71.76,7500.0,47.0719,47.0981,47.0522,47.0522,7500.0
2006-09-21 10:30:00,71.77,71.82,71.77,71.79,6600.0,47.0588,47.0916,47.0588,47.0719,6600.0
2006-09-21 10:35:00,71.77,71.77,71.69,71.7,4300.0,47.0588,47.0588,47.0063,47.0129,4300.0
2006-09-21 10:40:00,71.69,71.7,71.59,71.63,11400.0,47.0063,47.0129,46.9408,46.967,11400.0
2006-09-21 10:45:00,71.64,71.75,71.6,71.7,35400.0,46.9736,47.0457,46.9473,47.0129,35400.0
2006-09-21 10:50:00,71.73,71.74,71.66,71.7,21800.0,47.0326,47.0391,46.9867,47.0129,21800.0
2006-09-21 10:55:00,71.7,71.73,71.69,71.72,4700.0,47.0129,47.0326,47.0063,47.026,4700.0
2006-09-21 11:00:00,71.7,71.77,71.68,71.77,6800.0,47.0129,47.0588,46.9998,47.0588,6800.0
2006-09-21 11:05:00,71.78,71.89,71.78,71.88,6700.0,47.0653,47.1375,47.0653,47.1309,6700.0
2006-09-21 11:10:00,71.89,71.97,71.88,71.95,24900.0,47.1375,47.1899,47.1309,47.1768,24900.0
2006-09-21 11:15:00,71.94,71.98,71.94,71.96,4800.0,47.1703,47.1965,47.1703,47.1834,4800.0
2006-09-21 11:20:00,71.97,71.99,71.94,71.96,5900.0,47.1899,47.203,47.1703,47.1834,5900.0
2006-09-21 11:25:00,71.95,72.1,71.95,72.07,14100.0,47.1768,47.2752,47.1768,47.2555,14100.0
2006-09-21 11:30:00,72.05,72.12,72.0,72.08,17800.0,47.2424,47.2883,47.2096,47.2621,17800.0
2006-09-21 11:35:00,72.06,72.17,72.06,72.11,14900.0,47.2489,47.3211,47.2489,47.2817,14900.0
2006-09-21 11:40:00,72.09,72.13,72.05,72.06,16800.0,47.2686,47.2948,47.2424,47.2489,16800.0
2006-09-21 11:45:00,72.07,72.18,72.0,72.16,25300.0,47.2555,47.3276,47.2096,47.3145,25300.0
2006-09-21 11:50:00,72.17,72.23,72.08,72.22,17600.0,47.3211,47.3604,47.2621,47.3539,17600.0
2006-09-21 11:55:00,72.22,72.22,72.11,72.15,4500.0,47.3539,47.3539,47.2817,47.308,4500.0
2006-09-21 12:00:00,72.15,72.15,71.88,71.9,13000.0,47.308,47.308,47.1309,47.144,13000.0
2006-09-21 12:05:00,71.9,71.9,71.78,71.89,12900.0,47.144,47.144,47.0653,47.1375,12900.0
2006-09-21 12:10:00,71.89,71.96,71.79,71.87,17100.0,47.1375,47.1834,47.0719,47.1244,17100.0
2006-09-21 12:15:00,71.91,71.91,71.76,71.78,18000.0,47.1506,47.1506,47.0522,47.0653,18000.0
2006-09-21 12:20:00,71.74,71.75,71.58,71.58,13800.0,47.0391,47.0457,46.9342,46.9342,13800.0
2006-09-21 12:25:00,71.56,71.58,71.51,71.54,5400.0,46.9211,46.9342,46.8883,46.908,5400.0
2006-09-21 12:30:00,71.54,71.65,71.53,71.53,8300.0,46.908,46.9801,46.9014,46.9014,8300.0
2006-09-21 12:35:00,71.53,71.62,71.45,71.47,21400.0,46.9014,46.9604,46.849,46.8621,21400.0
2006-09-21 12:40:00,71.47,71.57,71.38,71.38,15400.0,46.8621,46.9277,46.8031,46.8031,15400.0
2006-09-21 12:45:00,71.41,71.47,71.41,71.43,8700.0,46.8227,46.8621,46.8227,46.8359,8700.0
2006-09-21 12:50:00,71.44,71.44,71.38,71.39,6100.0,46.8424,46.8424,46.8031,46.8096,6100.0
2006-09-21 12:55:00,71.39,71.43,71.35,71.42,21300.0,46.8096,46.8359,46.7834,46.8293,21300.0
2006-09-21 13:00:00,71.39,71.41,71.36,71.36,5000.0,46.8096,46.8227,46.79,46.79,5000.0
2006-09-21 13:05:00,71.36,71.36,71.29,71.32,4100.0,46.79,46.79,46.7441,46.7637,4100.0
2006-09-21 13:10:00,71.33,71.36,71.31,71.36,6000.0,46.7703,46.79,46.7572,46.79,6000.0
2006-09-21 13:15:00,71.35,71.35,71.29,71.33,5600.0,46.7834,46.7834,46.7441,46.7703,5600.0
2006-09-21 13:20:00,71.33,71.41,71.33,71.41,8400.0,46.7703,46.8227,46.7703,46.8227,8400.0
2006-09-21 13:25:00,71.4,71.46,71.37,71.38,6700.0,46.8162,46.8555,46.7965,46.8031,6700.0
2006-09-21 13:30:00,71.39,71.45,71.37,71.45,6100.0,46.8096,46.849,46.7965,46.849,6100.0
2006-09-21 13:35:00,71.45,71.5,71.42,71.5,6900.0,46.849,46.8818,46.8293,46.8818,6900.0
2006-09-21 13:40:00,71.5,71.52,71.48,71.52,7200.0,46.8818,46.8949,46.8686,46.8949,7200.0
2006-09-21 13:45:00,71.52,71.63,71.52,71.61,5900.0,46.8949,46.967,46.8949,46.9539,5900.0
2006-09-21 13:50:00,71.61,71.66,71.58,71.65,13800.0,46.9539,46.9867,46.9342,46.9801,13800.0
2006-09-21 13:55:00,71.64,71.65,71.57,71.6,9700.0,46.9736,46.9801,46.9277,46.9473,9700.0
2006-09-21 14:00:00,71.59,71.65,71.59,71.65,3700.0,46.9408,46.9801,46.9408,46.9801,3700.0
2006-09-21 14:05:00,71.63,71.63,71.5,71.5,6800.0,46.967,46.967,46.8818,46.8818,6800.0
2006-09-21 14:10:00,71.5,71.63,71.5,71.62,7000.0,46.8818,46.967,46.8818,46.9604,7000.0
2006-09-21 14:15:00,71.62,71.64,71.6,71.6,4300.0,46.9604,46.9736,46.9473,46.9473,4300.0
2006-09-21 14:20:00,71.6,71.6,71.52,71.52,7500.0,46.9473,46.9473,46.8949,46.8949,7500.0
2006-09-21 14:25:00,71.52,71.52,71.42,71.45,8300.0,46.8949,46.8949,46.8293,46.849,8300.0
2006-09-21 14:30:00,71.41,71.49,71.41,71.49,4000.0,46.8227,46.8752,46.8227,46.8752,4000.0
2006-09-21 14:35:00,71.5,71.56,71.48,71.53,10800.0,46.8818,46.9211,46.8686,46.9014,10800.0
2006-09-21 14:40:00,71.54,71.54,71.42,71.45,10900.0,46.908,46.908,46.8293,46.849,10900.0
2006-09-21 14:45:00,71.45,71.65,71.45,71.65,5900.0,46.849,46.9801,46.849,46.9801,5900.0
2006-09-21 14:50:00,71.62,71.65,71.56,71.57,11300.0,46.9604,46.9801,46.9211,46.9277,11300.0
2006-09-21 14:55:00,71.54,71.55,71.5,71.52,5600.0,46.908,46.9145,46.8818,46.8949,5600.0
2006-09-21 15:00:00,71.52,71.59,71.52,71.53,6100.0,46.8949,46.9408,46.8949,46.9014,6100.0
2006-09-21 15:05:00,71.53,71.56,71.45,71.47,6100.0,46.9014,46.9211,46.849,46.8621,6100.0
2006-09-21 15:10:00,71.48,71.48,71.41,71.46,9600.0,46.8686,46.8686,46.8227,46.8555,9600.0
2006-09-21 15:15:00,71.46,71.48,71.41,71.44,5500.0,46.8555,46.8686,46.8227,46.8424,5500.0
2006-09-21 15:20:00,71.46,71.48,71.41,71.48,6200.0,46.8555,46.8686,46.8227,46.8686,6200.0
2006-09-21 15:25:00,71.49,71.53,71.48,71.51,7900.0,46.8752,46.9014,46.8686,46.8883,7900.0
2006-09-21 15:30:00,71.52,71.54,71.44,71.45,13800.0,46.8949,46.908,46.8424,46.849,13800.0
2006-09-21 15:35:00,71.48,71.49,71.43,71.47,6800.0,46.8686,46.8752,46.8359,46.8621,6800.0
2006-09-21 15:40:00,71.49,71.49,71.43,71.43,10000.0,46.8752,46.8752,46.8359,46.8359,10000.0
2006-09-21 15:45:00,71.44,71.49,71.43,71.47,9200.0,46.8424,46.8752,46.8359,46.8621,9200.0
2006-09-21 15:50:00,71.49,71.5,71.45,71.49,11300.0,46.8752,46.8818,46.849,46.8752,11300.0
2006-09-21 15:55:00,71.5,71.5,71.45,71.47,25100.0,46.8818,46.8818,46.849,46.8621,25100.0
2006-09-22 09:30:00,71.5,71.5,71.19,71.24,27800.0,46.8818,46.8818,46.6785,46.7113,27800.0
2006-09-22 09:35:00,71.24,71.24,71.13,71.18,11400.0,46.7113,46.7113,46.6392,46.6719,11400.0
2006-09-22 09:40:00,71.24,71.27,71.04,71.05,15900.0,46.7113,46.7309,46.5801,46.5867,15900.0
2006-09-22 09:45:00,71.06,71.06,70.74,70.75,28600.0,46.5933,46.5933,46.3834,46.39,28600.0
2006-09-22 09:50:00,70.75,70.85,70.6,70.61,38100.0,46.39,46.4556,46.2916,46.2982,38100.0
2006-09-22 09:55:00,70.61,70.61,70.41,70.53,33300.0,46.2982,46.2982,46.1671,46.2457,33300.0
2006-09-22 10:00:00,70.52,70.54,70.24,70.27,25000.0,46.2392,46.2523,46.0556,46.0753,25000.0
2006-09-22 10:05:00,70.27,70.3,70.21,70.25,17000.0,46.0753,46.0949,46.0359,46.0621,17000.0
2006-09-22 10:10:00,70.25,70.29,70.23,70.29,28700.0,46.0621,46.0884,46.049,46.0884,28700.0
2006-09-22 10:15:00,70.3,70.36,70.28,70.35,20000.0,46.0949,46.1343,46.0818,46.1277,20000.0
2006-09-22 10:20:00,70.35,70.45,70.32,70.35,20600.0,46.1277,46.1933,46.108,46.1277,20600.0
2006-09-22 10:25:00,70.32,70.35,70.14,70.17,20100.0,46.108,46.1277,45.99,46.0097,20100.0
2006-09-22 10:30:00,70.16,70.21,70.12,70.2,19900.0,46.0031,46.0359,45.9769,46.0294,19900.0
2006-09-22 10:35:00,70.2,70.2,70.15,70.15,11000.0,46.0294,46.0294,45.9966,45.9966,11000.0
2006-09-22 10:40:00,70.14,70.17,70.13,70.13,23200.0,45.99,46.0097,45.9835,45.9835,23200.0
2006-09-22 10:45:00,70.13,70.25,70.13,70.25,13500.0,45.9835,46.0621,45.9835,46.0621,13500.0
2006-09-22 10:50:00,70.24,70.3,70.24,70.28,10800.0,46.0556,46.0949,46.0556,46.0818,10800.0
2006-09-22 10:55:00,70.28,70.49,70.26,70.47,13100.0,46.0818,46.2195,46.0687,46.2064,13100.0
2006-09-22 11:00:00,70.47,70.59,70.42,70.59,27200.0,46.2064,46.2851,46.1736,46.2851,27200.0
2006-09-22 11:05:00,70.6,70.67,70.6,70.61,20500.0,46.2916,46.3375,46.2916,46.2982,20500.0
2006-09-22 11:10:00,70.6,70.63,70.55,70.58,20800.0,46.2916,46.3113,46.2589,46.2785,20800.0
2006-09-22 11:15:00,70.58,70.63,70.58,70.63,9000.0,46.2785,46.3113,46.2785,46.3113,9000.0
2006-09-22 11:20:00,70.63,70.74,70.62,70.7,16800.0,46.3113,46.3834,46.3047,46.3572,16800.0
2006-09-22 11:25:00,70.69,70.69,70.68,70.69,4400.0,46.3506,46.3506,46.3441,46.3506,4400.0
2006-09-22 11:30:00,70.69,70.71,70.69,70.71,7900.0,46.3506,46.3638,46.3506,46.3638,7900.0
2006-09-22 11:35:00,70.71,70.89,70.71,70.83,16800.0,46.3638,46.4818,46.3638,46.4424,16800.0
2006-09-22 11:40:00,70.84,70.85,70.72,70.72,5600.0,46.449,46.4556,46.3703,46.3703,5600.0
2006-09-22 11:45:00,70.72,70.74,70.65,70.65,10600.0,46.3703,46.3834,46.3244,46.3244,10600.0
2006-09-22 11:50:00,70.68,70.69,70.61,70.61,6300.0,46.3441,46.3506,46.2982,46.2982,6300.0
2006-09-22 11:55:00,70.63,70.68,70.62,70.64,7700.0,46.3113,46.3441,46.3047,46.3179,7700.0
2006-09-22 12:00:00,70.64,70.65,70.58,70.64,11100.0,46.3179,46.3244,46.2785,46.3179,11100.0
2006-09-22 12:05:00,70.62,70.63,70.57,70.59,7800.0,46.3047,46.3113,46.272,46.2851,7800.0
2006-09-22 12:10:00,70.59,70.59,70.53,70.55,7400.0,46.2851,46.2851,46.2457,46.2589,7400.0
2006-09-22 12:15:00,70.55,70.6,70.55,70.6,7700.0,46.2589,46.2916,46.2589,46.2916,7700.0
2006-09-22 12:20:00,70.59,70.67,70.59,70.6,13300.0,46.2851,46.3375,46.2851,46.2916,13300.0
2006-09-22 12:25:00,70.6,70.61,70.55,70.57,7300.0,46.2916,46.2982,46.2589,46.272,7300.0
2006-09-22 12:30:00,70.56,70.56,70.42,70.5,7400.0,46.2654,46.2654,46.1736,46.2261,7400.0
2006-09-22 12:35:00,70.49,70.54,70.49,70.52,8800.0,46.2195,46.2523,46.2195,46.2392,8800.0
2006-09-22 12:40:00,70.51,70.55,70.51,70.53,4200.0,46.2326,46.2589,46.2326,46.2457,4200.0
2006-09-22 12:45:00,70.54,70.55,70.53,70.55,8500.0,46.2523,46.2589,46.2457,46.2589,8500.0
2006-09-22 12:50:00,70.55,70.6,70.55,70.58,7500.0,46.2589,46.2916,46.2589,46.2785,7500.0
2006-09-22 12:55:00,70.59,70.6,70.55,70.55,8100.0,46.2851,46.2916,46.2589,46.2589,8100.0
2006-09-22 13:00:00,70.56,70.65,70.56,70.62,13800.0,46.2654,46.3244,46.2654,46.3047,13800.0
2006-09-22 13:05:00,70.62,70.64,70.59,70.61,9700.0,46.3047,46.3179,46.2851,46.2982,9700.0
2006-09-22 13:10:00,70.61,70.63,70.55,70.56,7600.0,46.2982,46.3113,46.2589,46.2654,7600.0
2006-09-22 13:15:00,70.56,70.62,70.56,70.62,4500.0,46.2654,46.3047,46.2654,46.3047,4500.0
2006-09-22 13:20:00,70.61,70.64,70.58,70.58,6600.0,46.2982,46.3179,46.2785,46.2785,6600.0
2006-09-22 13:25:00,70.59,70.62,70.56,70.56,7000.0,46.2851,46.3047,46.2654,46.2654,7000.0
2006-09-22 13:30:00,70.6,70.6,70.58,70.58,1600.0,46.2916,46.2916,46.2785,46.2785,1600.0
2006-09-22 13:35:00,70.58,70.63,70.57,70.57,6200.0,46.2785,46.3113,46.272,46.272,6200.0
2006-09-22 13:40:00,70.56,70.58,70.54,70.54,4300.0,46.2654,46.2785,46.2523,46.2523,4300.0
2006-09-22 13:45:00,70.54,70.59,70.54,70.56,6200.0,46.2523,46.2851,46.2523,46.2654,6200.0
2006-09-22 13:50:00,70.56,70.61,70.52,70.56,6800.0,46.2654,46.2982,46.2392,46.2654,6800.0
2006-09-22 13:55:00,70.56,70.69,70.54,70.54,8700.0,46.2654,46.3506,46.2523,46.2523,8700.0
2006-09-22 14:00:00,70.54,70.6,70.53,70.59,8100.0,46.2523,46.2916,46.2457,46.2851,8100.0
2006-09-22 14:05:00,70.6,70.65,70.6,70.6,7800.0,46.2916,46.3244,46.2916,46.2916,7800.0
2006-09-22 14:10:00,70.6,70.6,70.5,70.53,8700.0,46.2916,46.2916,46.2261,46.2457,8700.0
2006-09-22 14:15:00,70.53,70.54,70.51,70.53,4200.0,46.2457,46.2523,46.2326,46.2457,4200.0
2006-09-22 14:20:00,70.53,70.57,70.53,70.55,6400.0,46.2457,46.272,46.2457,46.2589,6400.0
2006-09-22 14:25:00,70.55,70.58,70.53,70.54,6800.0,46.2589,46.2785,46.2457,46.2523,6800.0
2006-09-22 14:30:00,70.54,70.57,70.54,70.55,13800.0,46.2523,46.272,46.2523,46.2589,13800.0
2006-09-22 14:35:00,70.56,70.57,70.53,70.54,7200.0,46.2654,46.272,46.2457,46.2523,7200.0
2006-09-22 14:40:00,70.54,70.54,70.44,70.49,11200.0,46.2523,46.2523,46.1867,46.2195,11200.0
2006-09-22 14:45:00,70.49,70.59,70.49,70.59,9300.0,46.2195,46.2851,46.2195,46.2851,9300.0
2006-09-22 14:50:00,70.59,70.59,70.55,70.56,13000.0,46.2851,46.2851,46.2589,46.2654,13000.0
2006-09-22 14:55:00,70.58,70.58,70.53,70.53,4500.0,46.2785,46.2785,46.2457,46.2457,4500.0
2006-09-22 15:00:00,70.51,70.54,70.49,70.5,11100.0,46.2326,46.2523,46.2195,46.2261,11100.0
2006-09-22 15:05:00,70.5,70.53,70.49,70.52,30300.0,46.2261,46.2457,46.2195,46.2392,30300.0
2006-09-22 15:10:00,70.51,70.52,70.49,70.5,19100.0,46.2326,46.2392,46.2195,46.2261,19100.0
2006-09-22 15:15:00,70.5,70.53,70.49,70.53,22200.0,46.2261,46.2457,46.2195,46.2457,22200.0
2006-09-22 15:20:00,70.52,70.55,70.48,70.5,15200.0,46.2392,46.2589,46.213,46.2261,15200.0
2006-09-22 15:25:00,70.5,70.54,70.5,70.54,19800.0,46.2261,46.2523,46.2261,46.2523,19800.0
2006-09-22 15:30:00,70.53,70.56,70.53,70.54,13500.0,46.2457,46.2654,46.2457,46.2523,13500.0
2006-09-22 15:35:00,70.54,70.56,70.53,70.55,11600.0,46.2523,46.2654,46.2457,46.2589,11600.0
2006-09-22 15:40:00,70.55,70.58,70.53,70.58,15300.0,46.2589,46.2785,46.2457,46.2785,15300.0
2006-09-22 15:45:00,70.56,70.62,70.56,70.61,23600.0,46.2654,46.3047,46.2654,46.2982,23600.0
2006-09-22 15:50:00,70.61,70.67,70.56,70.66,31500.0,46.2982,46.3375,46.2654,46.331,31500.0
2006-09-22 15:55:00,70.65,70.67,70.65,70.67,28900.0,46.3244,46.3375,46.3244,46.3375,28900.0
2006-09-25 09:30:00,71.19,71.45,71.19,71.45,40800.0,46.6785,46.849,46.6785,46.849,40800.0
2006-09-25 09:35:00,71.41,71.68,71.41,71.63,45500.0,46.8227,46.9998,46.8227,46.967,45500.0
2006-09-25 09:40:00,71.64,71.83,71.64,71.72,30100.0,46.9736,47.0981,46.9736,47.026,30100.0
2006-09-25 09:45:00,71.8,71.95,71.65,71.7,44300.0,47.0785,47.1768,46.9801,47.0129,44300.0
2006-09-25 09:50:00,71.66,71.76,71.65,71.67,52300.0,46.9867,47.0522,46.9801,46.9932,52300.0
2006-09-25 09:55:00,71.66,71.72,71.48,71.7,29600.0,46.9867,47.026,46.8686,47.0129,29600.0
2006-09-25 10:00:00,71.7,71.75,71.68,71.68,18900.0,47.0129,47.0457,46.9998,46.9998,18900.0
2006-09-25 10:05:00,71.69,71.69,71.6,71.6,5300.0,47.0063,47.0063,46.9473,46.9473,5300.0
2006-09-25 10:10:00,71.6,71.6,71.43,71.48,14200.0,46.9473,46.9473,46.8359,46.8686,14200.0
2006-09-25 10:15:00,71.46,71.49,71.3,71.46,32500.0,46.8555,46.8752,46.7506,46.8555,32500.0
2006-09-25 10:20:00,71.46,71.49,71.34,71.44,34100.0,46.8555,46.8752,46.7768,46.8424,34100.0
2006-09-25 10:25:00,71.43,71.44,71.24,71.24,46500.0,46.8359,46.8424,46.7113,46.7113,46500.0
2006-09-25 10:30:00,71.23,71.23,71.16,71.19,25000.0,46.7047,46.7047,46.6588,46.6785,25000.0
2006-09-25 10:35:00,71.19,71.19,71.02,71.03,45000.0,46.6785,46.6785,46.567,46.5736,45000.0
2006-09-25 10:40:00,71.03,71.03,70.85,70.85,54800.0,46.5736,46.5736,46.4556,46.4556,54800.0
2006-09-25 10:45:00,70.86,71.05,70.86,71.01,33800.0,46.4621,46.5867,46.4621,46.5605,33800.0
2006-09-25 10:50:00,71.01,71.02,70.91,70.94,44400.0,46.5605,46.567,46.4949,46.5146,44400.0
2006-09-25 10:55:00,70.94,71.07,70.94,71.05,25000.0,46.5146,46.5998,46.5146,46.5867,25000.0
2006-09-25 11:00:00,71.05,71.06,70.99,71.03,23800.0,46.5867,46.5933,46.5474,46.5736,23800.0
2006-09-25 11:05:00,71.04,71.12,71.04,71.06,14400.0,46.5801,46.6326,46.5801,46.5933,14400.0
2006-09-25 11:10:00,71.06,71.06,71.0,71.0,6400.0,46.5933,46.5933,46.5539,46.5539,6400.0
2006-09-25 11:15:00,70.99,71.0,70.98,71.0,7700.0,46.5474,46.5539,46.5408,46.5539,7700.0
2006-09-25 11:20:00,71.0,71.06,71.0,71.05,13800.0,46.5539,46.5933,46.5539,46.5867,13800.0
2006-09-25 11:25:00,71.05,71.05,70.96,70.97,9200.0,46.5867,46.5867,46.5277,46.5342,9200.0
2006-09-25 11:30:00,70.99,71.0,70.87,70.87,8400.0,46.5474,46.5539,46.4687,46.4687,8400.0
2006-09-25 11:35:00,70.89,70.9,70.86,70.86,9200.0,46.4818,46.4883,46.4621,46.4621,9200.0
2006-09-25 11:40:00,70.87,70.88,70.78,70.82,10100.0,46.4687,46.4752,46.4097,46.4359,10100.0
2006-09-25 11:45:00,70.84,70.86,70.8,70.83,5600.0,46.449,46.4621,46.4228,46.4424,5600.0
2006-09-25 11:50:00,70.84,70.86,70.81,70.81,5100.0,46.449,46.4621,46.4293,46.4293,5100.0
2006-09-25 11:55:00,70.81,70.85,70.76,70.76,9200.0,46.4293,46.4556,46.3965,46.3965,9200.0
2006-09-25 12:00:00,70.76,70.76,70.7,70.7,11800.0,46.3965,46.3965,46.3572,46.3572,11800.0
2006-09-25 12:05:00,70.73,70.8,70.72,70.77,19100.0,46.3769,46.4228,46.3703,46.4031,19100.0
2006-09-25 12:10:00,70.76,70.85,70.75,70.82,15700.0,46.3965,46.4556,46.39,46.4359,15700.0
2006-09-25 12:15:00,70.84,70.94,70.8,70.92,7500.0,46.449,46.5146,46.4228,46.5015,7500.0
2006-09-25 12:20:00,70.93,71.02,70.93,71.0,24800.0,46.508,46.567,46.508,46.5539,24800.0
2006-09-25 12:25:00,70.98,71.05,70.98,71.04,12700.0,46.5408,46.5867,46.5408,46.5801,12700.0
2006-09-25 12:30:00,71.05,71.1,71.04,71.09,12600.0,46.5867,46.6195,46.5801,46.6129,12600.0
2006-09-25 12:35:00,71.08,71.12,71.01,71.03,7700.0,46.6064,46.6326,46.5605,46.5736,7700.0
2006-09-25 12:40:00,71.03,71.04,71.01,71.01,5500.0,46.5736,46.5801,46.5605,46.5605,5500.0
2006-09-25 12:45:00,70.99,71.03,70.99,71.01,5500.0,46.5474,46.5736,46.5474,46.5605,5500.0
2006-09-25 12:50:00,71.02,71.1,71.02,71.08,9200.0,46.567,46.6195,46.567,46.6064,9200.0
2006-09-25 12:55:00,71.09,71.17,71.09,71.14,22400.0,46.6129,46.6654,46.6129,46.6457,22400.0
2006-09-25 13:00:00,71.14,71.17,71.1,71.11,17200.0,46.6457,46.6654,46.6195,46.626,17200.0
2006-09-25 13:05:00,71.1,71.17,71.1,71.16,12600.0,46.6195,46.6654,46.6195,46.6588,12600.0
2006-09-25 13:10:00,71.16,71.16,71.12,71.13,8900.0,46.6588,46.6588,46.6326,46.6392,8900.0
2006-09-25 13:15:00,71.11,71.11,71.02,71.03,7600.0,46.626,46.626,46.567,46.5736,7600.0
2006-09-25 13:20:00,71.03,71.04,71.0,71.0,2200.0,46.5736,46.5801,46.5539,46.5539,2200.0
2006-09-25 13:25:00,71.0,71.01,70.92,70.94,7700.0,46.5539,46.5605,46.5015,46.5146,7700.0
2006-09-25 13:30:00,70.96,70.98,70.92,70.93,9700.0,46.5277,46.5408,46.5015,46.508,9700.0
2006-09-25 13:35:00,70.91,70.93,70.9,70.9,3900.0,46.4949,46.508,46.4883,46.4883,3900.0
2006-09-25 13:40:00,70.9,70.96,70.9,70.95,7100.0,46.4883,46.5277,46.4883,46.5211,7100.0
2006-09-25 13:45:00,70.97,71.02,70.97,71.0,19100.0,46.5342,46.567,46.5342,46.5539,19100.0
2006-09-25 13:50:00,71.02,71.03,70.95,70.97,9900.0,46.567,46.5736,46.5211,46.5342,9900.0
2006-09-25 13:55:00,70.99,71.04,70.98,71.0,25300.0,46.5474,46.5801,46.5408,46.5539,25300.0
2006-09-25 14:00:00,70.99,71.04,70.97,71.02,9100.0,46.5474,46.5801,46.5342,46.567,9100.0
2006-09-25 14:05:00,71.02,71.07,70.98,71.04,17100.0,46.567,46.5998,46.5408,46.5801,17100.0
2006-09-25 14:10:00,71.04,71.21,71.04,71.17,21500.0,46.5801,46.6916,46.5801,46.6654,21500.0
2006-09-25 14:15:00,71.17,71.17,71.07,71.1,11500.0,46.6654,46.6654,46.5998,46.6195,11500.0
2006-09-25 14:20:00,71.1,71.1,71.06,71.08,15300.0,46.6195,46.6195,46.5933,46.6064,15300.0
2006-09-25 14:25:00,71.09,71.13,71.05,71.08,23900.0,46.6129,46.6392,46.5867,46.6064,23900.0
2006-09-25 14:30:00,71.08,71.22,71.08,71.2,26800.0,46.6064,46.6982,46.6064,46.685,26800.0
2006-09-25 14:35:00,71.2,71.38,71.2,71.37,29100.0,46.685,46.8031,46.685,46.7965,29100.0
2006-09-25 14:40:00,71.35,71.4,71.29,71.29,18500.0,46.7834,46.8162,46.7441,46.7441,18500.0
2006-09-25 14:45:00,71.3,71.33,71.29,71.31,10300.0,46.7506,46.7703,46.7441,46.7572,10300.0
2006-09-25 14:50:00,71.3,71.3,71.22,71.25,16200.0,46.7506,46.7506,46.6982,46.7178,16200.0
2006-09-25 14:55:00,71.25,71.38,71.25,71.31,11700.0,46.7178,46.8031,46.7178,46.7572,11700.0
2006-09-25 15:00:00,71.32,71.38,71.26,71.3,15500.0,46.7637,46.8031,46.7244,46.7506,15500.0
2006-09-25 15:05:00,71.26,71.33,71.25,71.31,10400.0,46.7244,46.7703,46.7178,46.7572,10400.0
2006-09-25 15:10:00,71.31,71.36,71.27,71.34,14600.0,46.7572,46.79,46.7309,46.7768,14600.0
2006-09-25 15:15:00,71.34,71.38,71.27,71.28,15600.0,46.7768,46.8031,46.7309,46.7375,15600.0
2006-09-25 15:20:00,71.28,71.29,71.21,71.24,15300.0,46.7375,46.7441,46.6916,46.7113,15300.0
2006-09-25 15:25:00,71.24,71.32,71.24,71.29,11600.0,46.7113,46.7637,46.7113,46.7441,11600.0
2006-09-25 15:30:00,71.29,71.3,71.24,71.28,19000.0,46.7441,46.7506,46.7113,46.7375,19000.0
2006-09-25 15:35:00,71.29,71.29,71.15,71.19,25300.0,46.7441,46.7441,46.6523,46.6785,25300.0
2006-09-25 15:40:00,71.17,71.27,71.16,71.22,30000.0,46.6654,46.7309,46.6588,46.6982,30000.0
2006-09-25 15:45:00,71.22,71.25,71.16,71.2,19500.0,46.6982,46.7178,46.6588,46.685,19500.0
2006-09-25 15:50:00,71.2,71.24,71.19,71.2,24400.0,46.685,46.7113,46.6785,46.685,24400.0
2006-09-25 15:55:00,71.21,71.22,71.19,71.2,32400.0,46.6916,46.6982,46.6785,46.685,32400.0
2006-09-26 09:30:00,71.54,71.93,71.49,71.84,39800.0,46.908,47.1637,46.8752,47.1047,39800.0
2006-09-26 09:35:00,71.82,71.85,71.61,71.65,20300.0,47.0916,47.1112,46.9539,46.9801,20300.0
2006-09-26 09:40:00,71.65,71.73,71.62,71.62,12000.0,46.9801,47.0326,46.9604,46.9604,12000.0
2006-09-26 09:45:00,71.63,71.65,71.5,71.54,6800.0,46.967,46.9801,46.8818,46.908,6800.0
2006-09-26 09:50:00,71.55,71.68,71.55,71.61,6500.0,46.9145,46.9998,46.9145,46.9539,6500.0
2006-09-26 09:55:00,71.61,71.61,71.46,71.5,4600.0,46.9539,46.9539,46.8555,46.8818,4600.0
2006-09-26 10:00:00,71.52,71.63,71.49,71.63,5400.0,46.8949,46.967,46.8752,46.967,5400.0
2006-09-26 10:05:00,71.64,71.8,71.63,71.8,12000.0,46.9736,47.0785,46.967,47.0785,12000.0
2006-09-26 10:10:00,71.8,71.81,71.76,71.8,9200.0,47.0785,47.085,47.0522,47.0785,9200.0
2006-09-26 10:15:00,71.8,72.0,71.8,71.94,20100.0,47.0785,47.2096,47.0785,47.1703,20100.0
2006-09-26 10:20:00,71.93,71.98,71.84,71.94,21300.0,47.1637,47.1965,47.1047,47.1703,21300.0
2006-09-26 10:25:00,71.94,72.05,71.92,72.0,10400.0,47.1703,47.2424,47.1571,47.2096,10400.0
2006-09-26 10:30:00,72.0,72.0,71.78,71.87,13900.0,47.2096,47.2096,47.0653,47.1244,13900.0
2006-09-26 10:35:00,71.88,71.91,71.84,71.87,23300.0,47.1309,47.1506,47.1047,47.1244,23300.0
2006-09-26 10:40:00,71.85,71.95,71.85,71.95,4000.0,47.1112,47.1768,47.1112,47.1768,4000.0
2006-09-26 10:45:00,71.92,71.97,71.86,71.86,6400.0,47.1571,47.1899,47.1178,47.1178,6400.0
2006-09-26 10:50:00,71.85,71.86,71.79,71.8,6300.0,47.1112,47.1178,47.0719,47.0785,6300.0
2006-09-26 10:55:00,71.81,71.85,71.73,71.85,7800.0,47.085,47.1112,47.0326,47.1112,7800.0
2006-09-26 11:00:00,71.85,71.95,71.85,71.93,4100.0,47.1112,47.1768,47.1112,47.1637,4100.0
2006-09-26 11:05:00,71.92,71.99,71.92,71.99,6900.0,47.1571,47.203,47.1571,47.203,6900.0
2006-09-26 11:10:00,71.96,71.99,71.87,71.89,9600.0,47.1834,47.203,47.1244,47.1375,9600.0
2006-09-26 11:15:00,71.89,71.97,71.87,71.95,8800.0,47.1375,47.1899,47.1244,47.1768,8800.0
2006-09-26 11:20:00,71.94,72.0,71.93,71.96,11700.0,47.1703,47.2096,47.1637,47.1834,11700.0
2006-09-26 11:25:00,71.96,71.96,71.9,71.91,17100.0,47.1834,47.1834,47.144,47.1506,17100.0
2006-09-26 11:30:00,71.9,71.99,71.9,71.98,9600.0,47.144,47.203,47.144,47.1965,9600.0
2006-09-26 11:35:00,71.97,72.05,71.97,72.04,7600.0,47.1899,47.2424,47.1899,47.2358,7600.0
2006-09-26 11:40:00,72.04,72.05,71.97,72.01,12200.0,47.2358,47.2424,47.1899,47.2162,12200.0
2006-09-26 11:45:00,72.01,72.01,71.95,71.95,14400.0,47.2162,47.2162,47.1768,47.1768,14400.0
2006-09-26 11:50:00,71.95,71.99,71.87,71.9,8200.0,47.1768,47.203,47.1244,47.144,8200.0
2006-09-26 11:55:00,71.91,72.01,71.88,71.88,10300.0,47.1506,47.2162,47.1309,47.1309,10300.0
2006-09-26 12:00:00,71.88,71.95,71.83,71.87,19200.0,47.1309,47.1768,47.0981,47.1244,19200.0
2006-09-26 12:05:00,71.87,71.93,71.83,71.93,17200.0,47.1244,47.1637,47.0981,47.1637,17200.0
2006-09-26 12:10:00,71.91,71.93,71.81,71.93,19200.0,47.1506,47.1637,47.085,47.1637,19200.0
2006-09-26 12:15:00,71.93,71.99,71.91,71.98,8400.0,47.1637,47.203,47.1506,47.1965,8400.0
2006-09-26 12:20:00,71.97,72.03,71.96,72.02,5000.0,47.1899,47.2293,47.1834,47.2227,5000.0
2006-09-26 12:25:00,72.02,72.03,71.99,72.01,5100.0,47.2227,47.2293,47.203,47.2162,5100.0
2006-09-26 12:30:00,72.01,72.01,71.94,71.97,5900.0,47.2162,47.2162,47.1703,47.1899,5900.0
2006-09-26 12:35:00,71.95,72.0,71.91,71.91,10100.0,47.1768,47.2096,47.1506,47.1506,10100.0
2006-09-26 12:40:00,71.94,72.0,71.88,71.99,11200.0,47.1703,47.2096,47.1309,47.203,11200.0
2006-09-26 12:45:00,72.01,72.03,71.85,71.88,12600.0,47.2162,47.2293,47.1112,47.1309,12600.0
2006-09-26 12:50:00,71.88,71.94,71.88,71.92,4900.0,47.1309,47.1703,47.1309,47.1571,4900.0
2006-09-26 12:55:00,71.93,72.02,71.91,72.02,6300.0,47.1637,47.2227,47.1506,47.2227,6300.0
2006-09-26 13:00:00,72.02,72.02,71.95,71.95,3800.0,47.2227,47.2227,47.1768,47.1768,3800.0
2006-09-26 13:05:00,71.96,72.04,71.96,72.03,19100.0,47.1834,47.2358,47.1834,47.2293,19100.0
2006-09-26 13:10:00,72.03,72.07,71.99,72.07,5900.0,47.2293,47.2555,47.203,47.2555,5900.0
2006-09-26 13:15:00,72.07,72.13,72.02,72.12,12300.0,47.2555,47.2948,47.2227,47.2883,12300.0
2006-09-26 13:20:00,72.12,72.13,72.03,72.05,13700.0,47.2883,47.2948,47.2293,47.2424,13700.0
2006-09-26 13:25:00,72.05,72.1,72.01,72.1,11400.0,47.2424,47.2752,47.2162,47.2752,11400.0
2006-09-26 13:30:00,72.1,72.19,72.1,72.14,21300.0,47.2752,47.3342,47.2752,47.3014,21300.0
2006-09-26 13:35:00,72.15,72.23,72.13,72.2,13400.0,47.308,47.3604,47.2948,47.3407,13400.0
2006-09-26 13:40:00,72.2,72.25,72.19,72.22,13500.0,47.3407,47.3735,47.3342,47.3539,13500.0
2006-09-26 13:45:00,72.21,72.26,72.21,72.26,4600.0,47.3473,47.3801,47.3473,47.3801,4600.0
2006-09-26 13:50:00,72.26,72.3,72.25,72.28,9600.0,47.3801,47.4063,47.3735,47.3932,9600.0
2006-09-26 13:55:00,72.3,72.38,72.22,72.23,17300.0,47.4063,47.4588,47.3539,47.3604,17300.0
2006-09-26 14:00:00,72.23,72.29,72.21,72.22,8700.0,47.3604,47.3997,47.3473,47.3539,8700.0
2006-09-26 14:05:00,72.21,72.22,72.1,72.14,23300.0,47.3473,47.3539,47.2752,47.3014,23300.0
2006-09-26 14:10:00,72.14,72.17,72.06,72.07,11600.0,47.3014,47.3211,47.2489,47.2555,11600.0
2006-09-26 14:15:00,72.07,72.07,71.92,71.95,9400.0,47.2555,47.2555,47.1571,47.1768,9400.0
2006-09-26 14:20:00,71.94,72.06,71.92,72.06,11400.0,47.1703,47.2489,47.1571,47.2489,11400.0
2006-09-26 14:25:00,72.06,72.09,72.02,72.02,8500.0,47.2489,47.2686,47.2227,47.2227,8500.0
2006-09-26 14:30:00,72.03,72.16,72.03,72.14,8500.0,47.2293,47.3145,47.2293,47.3014,8500.0
2006-09-26 14:35:00,72.12,72.12,72.05,72.07,5400.0,47.2883,47.2883,47.2424,47.2555,5400.0
2006-09-26 14:40:00,72.07,72.1,72.03,72.08,4200.0,47.2555,47.2752,47.2293,47.2621,4200.0
2006-09-26 14:45:00,72.1,72.14,72.07,72.08,6700.0,47.2752,47.3014,47.2555,47.2621,6700.0
2006-09-26 14:50:00,72.08,72.12,72.04,72.12,6600.0,47.2621,47.2883,47.2358,47.2883,6600.0
2006-09-26 14:55:00,72.1,72.14,72.09,72.12,28000.0,47.2752,47.3014,47.2686,47.2883,28000.0
2006-09-26 15:00:00,72.12,72.13,72.03,72.04,13000.0,47.2883,47.2948,47.2293,47.2358,13000.0
2006-09-26 15:05:00,72.04,72.12,72.04,72.08,8600.0,47.2358,47.2883,47.2358,47.2621,8600.0
2006-09-26 15:10:00,72.08,72.08,72.04,72.05,4800.0,47.2621,47.2621,47.2358,47.2424,4800.0
2006-09-26 15:15:00,72.06,72.06,71.99,72.0,12000.0,47.2489,47.2489,47.203,47.2096,12000.0
2006-09-26 15:20:00,71.99,72.07,71.99,72.06,82700.0,47.203,47.2555,47.203,47.2489,82700.0
2006-09-26 15:25:00,72.08,72.08,71.94,71.98,12100.0,47.2621,47.2621,47.1703,47.1965,12100.0
2006-09-26 15:30:00,71.97,72.01,71.95,72.0,23400.0,47.1899,47.2162,47.1768,47.2096,23400.0
2006-09-26 15:35:00,72.0,72.02,71.97,71.98,43300.0,47.2096,47.2227,47.1899,47.1965,43300.0
2006-09-26 15:40:00,71.98,72.02,71.92,71.95,93700.0,47.1965,47.2227,47.1571,47.1768,93700.0
2006-09-26 15:45:00,71.95,72.0,71.94,71.99,19000.0,47.1768,47.2096,47.1703,47.203,19000.0
2006-09-26 15:50:00,71.99,72.0,71.98,72.0,22200.0,47.203,47.2096,47.1965,47.2096,22200.0
2006-09-26 15:55:00,72.0,72.0,71.99,72.0,37400.0,47.2096,47.2096,47.203,47.2096,37400.0
2006-09-27 09:30:00,72.05,72.26,72.05,72.26,27900.0,47.2424,47.3801,47.2424,47.3801,27900.0
2006-09-27 09:35:00,72.27,72.4,72.24,72.25,13600.0,47.3866,47.4719,47.367,47.3735,13600.0
2006-09-27 09:40:00,72.24,72.6,72.24,72.6,28700.0,47.367,47.603,47.367,47.603,28700.0
2006-09-27 09:45:00,72.6,72.66,72.5,72.66,38800.0,47.603,47.6424,47.5374,47.6424,38800.0
2006-09-27 09:50:00,72.64,72.66,72.58,72.6,23000.0,47.6292,47.6424,47.5899,47.603,23000.0
2006-09-27 09:55:00,72.59,72.59,72.56,72.58,7800.0,47.5965,47.5965,47.5768,47.5899,7800.0
2006-09-27 10:00:00,72.58,72.67,72.57,72.61,13100.0,47.5899,47.6489,47.5833,47.6096,13100.0
2006-09-27 10:05:00,72.61,72.62,72.5,72.5,13700.0,47.6096,47.6161,47.5374,47.5374,13700.0
2006-09-27 10:10:00,72.48,72.49,72.26,72.26,11700.0,47.5243,47.5309,47.3801,47.3801,11700.0
2006-09-27 10:15:00,72.27,72.28,72.2,72.25,13800.0,47.3866,47.3932,47.3407,47.3735,13800.0
2006-09-27 10:20:00,72.25,72.25,72.21,72.22,17800.0,47.3735,47.3735,47.3473,47.3539,17800.0
2006-09-27 10:25:00,72.22,72.22,72.07,72.07,11600.0,47.3539,47.3539,47.2555,47.2555,11600.0
2006-09-27 10:30:00,72.07,72.22,72.07,72.21,62300.0,47.2555,47.3539,47.2555,47.3473,62300.0
2006-09-27 10:35:00,72.18,72.24,72.13,72.13,8500.0,47.3276,47.367,47.2948,47.2948,8500.0
2006-09-27 10:40:00,72.15,72.24,72.09,72.24,16200.0,47.308,47.367,47.2686,47.367,16200.0
2006-09-27 10:45:00,72.24,72.25,72.16,72.22,16800.0,47.367,47.3735,47.3145,47.3539,16800.0
2006-09-27 10:50:00,72.22,72.22,72.11,72.21,7800.0,47.3539,47.3539,47.2817,47.3473,7800.0
2006-09-27 10:55:00,72.24,72.25,72.16,72.24,12500.0,47.367,47.3735,47.3145,47.367,12500.0
2006-09-27 11:00:00,72.24,72.25,72.11,72.16,8600.0,47.367,47.3735,47.2817,47.3145,8600.0
2006-09-27 11:05:00,72.13,72.23,72.12,72.21,5900.0,47.2948,47.3604,47.2883,47.3473,5900.0
2006-09-27 11:10:00,72.21,72.24,72.17,72.24,5900.0,47.3473,47.367,47.3211,47.367,5900.0
2006-09-27 11:15:00,72.24,72.24,72.17,72.2,3900.0,47.367,47.367,47.3211,47.3407,3900.0
2006-09-27 11:20:00,72.21,72.24,72.18,72.2,5700.0,47.3473,47.367,47.3276,47.3407,5700.0
2006-09-27 11:25:00,72.2,72.25,72.16,72.19,13000.0,47.3407,47.3735,47.3145,47.3342,13000.0
2006-09-27 11:30:00,72.19,72.24,72.17,72.2,10800.0,47.3342,47.367,47.3211,47.3407,10800.0
2006-09-27 11:35:00,72.17,72.21,72.11,72.12,7900.0,47.3211,47.3473,47.2817,47.2883,7900.0
2006-09-27 11:40:00,72.11,72.11,72.02,72.09,8000.0,47.2817,47.2817,47.2227,47.2686,8000.0
2006-09-27 11:45:00,72.08,72.16,72.05,72.16,3700.0,47.2621,47.3145,47.2424,47.3145,3700.0
2006-09-27 11:50:00,72.17,72.17,72.11,72.15,4100.0,47.3211,47.3211,47.2817,47.308,4100.0
2006-09-27 11:55:00,72.15,72.16,72.14,72.16,2700.0,47.308,47.3145,47.3014,47.3145,2700.0
2006-09-27 12:00:00,72.18,72.2,72.14,72.19,8200.0,47.3276,47.3407,47.3014,47.3342,8200.0
2006-09-27 12:05:00,72.19,72.19,72.1,72.11,4700.0,47.3342,47.3342,47.2752,47.2817,4700.0
2006-09-27 12:10:00,72.07,72.09,72.05,72.08,4800.0,47.2555,47.2686,47.2424,47.2621,4800.0
2006-09-27 12:15:00,72.08,72.16,72.05,72.11,9000.0,47.2621,47.3145,47.2424,47.2817,9000.0
2006-09-27 12:20:00,72.08,72.13,72.07,72.1,7100.0,47.2621,47.2948,47.2555,47.2752,7100.0
2006-09-27 12:25:00,72.1,72.1,72.0,72.03,15800.0,47.2752,47.2752,47.2096,47.2293,15800.0
2006-09-27 12:30:00,72.03,72.12,72.02,72.07,15500.0,47.2293,47.2883,47.2227,47.2555,15500.0
2006-09-27 12:35:00,72.06,72.08,71.97,71.99,7000.0,47.2489,47.2621,47.1899,47.203,7000.0
2006-09-27 12:40:00,71.96,72.02,71.96,71.99,9400.0,47.1834,47.2227,47.1834,47.203,9400.0
2006-09-27 12:45:00,71.99,71.99,71.97,71.97,1300.0,47.203,47.203,47.1899,47.1899,1300.0
2006-09-27 12:50:00,71.97,71.99,71.95,71.96,4300.0,47.1899,47.203,47.1768,47.1834,4300.0
2006-09-27 12:55:00,71.96,71.98,71.91,71.94,11100.0,47.1834,47.1965,47.1506,47.1703,11100.0
2006-09-27 13:00:00,71.94,71.98,71.94,71.96,8300.0,47.1703,47.1965,47.1703,47.1834,8300.0
2006-09-27 13:05:00,71.97,71.99,71.96,71.99,4200.0,47.1899,47.203,47.1834,47.203,4200.0
2006-09-27 13:10:00,71.99,72.01,71.93,71.93,6100.0,47.203,47.2162,47.1637,47.1637,6100.0
2006-09-27 13:15:00,71.94,72.0,71.92,72.0,4400.0,47.1703,47.2096,47.1571,47.2096,4400.0
2006-09-27 13:20:00,71.99,72.01,71.99,72.0,1900.0,47.203,47.2162,47.203,47.2096,1900.0
2006-09-27 13:25:00,72.0,72.02,71.98,72.01,10800.0,47.2096,47.2227,47.1965,47.2162,10800.0
2006-09-27 13:30:00,72.01,72.01,71.92,71.94,6800.0,47.2162,47.2162,47.1571,47.1703,6800.0
2006-09-27 13:35:00,71.92,71.96,71.92,71.96,11700.0,47.1571,47.1834,47.1571,47.1834,11700.0
2006-09-27 13:40:00,71.96,71.99,71.94,71.99,5600.0,47.1834,47.203,47.1703,47.203,5600.0
2006-09-27 13:45:00,72.0,72.08,72.0,72.01,9400.0,47.2096,47.2621,47.2096,47.2162,9400.0
2006-09-27 13:50:00,72.01,72.01,71.97,72.0,3600.0,47.2162,47.2162,47.1899,47.2096,3600.0
2006-09-27 13:55:00,72.02,72.02,71.98,71.99,3900.0,47.2227,47.2227,47.1965,47.203,3900.0
2006-09-27 14:00:00,71.99,72.0,71.92,71.93,7900.0,47.203,47.2096,47.1571,47.1637,7900.0
2006-09-27 14:05:00,71.91,72.0,71.91,71.99,5200.0,47.1506,47.2096,47.1506,47.203,5200.0
2006-09-27 14:10:00,71.99,71.99,71.91,71.93,4900.0,47.203,47.203,47.1506,47.1637,4900.0
2006-09-27 14:15:00,71.93,71.93,71.74,71.74,8900.0,47.1637,47.1637,47.0391,47.0391,8900.0
2006-09-27 14:20:00,71.74,71.77,71.71,71.72,4600.0,47.0391,47.0588,47.0195,47.026,4600.0
2006-09-27 14:25:00,71.72,71.72,71.64,71.64,4400.0,47.026,47.026,46.9736,46.9736,4400.0
2006-09-27 14:30:00,71.66,71.66,71.64,71.66,5300.0,46.9867,46.9867,46.9736,46.9867,5300.0
2006-09-27 14:35:00,71.66,71.73,71.66,71.69,7900.0,46.9867,47.0326,46.9867,47.0063,7900.0
2006-09-27 14:40:00,71.7,71.7,71.61,71.61,5600.0,47.0129,47.0129,46.9539,46.9539,5600.0
2006-09-27 14:45:00,71.62,71.62,71.59,71.61,2800.0,46.9604,46.9604,46.9408,46.9539,2800.0
2006-09-27 14:50:00,71.61,71.67,71.61,71.65,6400.0,46.9539,46.9932,46.9539,46.9801,6400.0
2006-09-27 14:55:00,71.66,71.71,71.65,71.7,5100.0,46.9867,47.0195,46.9801,47.0129,5100.0
2006-09-27 15:00:00,71.7,71.7,71.66,71.68,12900.0,47.0129,47.0129,46.9867,46.9998,12900.0
2006-09-27 15:05:00,71.68,71.69,71.59,71.62,15300.0,46.9998,47.0063,46.9408,46.9604,15300.0
2006-09-27 15:10:00,71.62,71.73,71.61,71.73,18700.0,46.9604,47.0326,46.9539,47.0326,18700.0
2006-09-27 15:15:00,71.74,71.8,71.69,71.77,18600.0,47.0391,47.0785,47.0063,47.0588,18600.0
2006-09-27 15:20:00,71.78,71.78,71.7,71.7,6800.0,47.0653,47.0653,47.0129,47.0129,6800.0
2006-09-27 15:25:00,71.7,71.7,71.62,71.63,14000.0,47.0129,47.0129,46.9604,46.967,14000.0
2006-09-27 15:30:00,71.63,71.7,71.63,71.64,16600.0,46.967,47.0129,46.967,46.9736,16600.0
2006-09-27 15:35:00,71.64,71.67,71.64,71.64,19500.0,46.9736,46.9932,46.9736,46.9736,19500.0
2006-09-27 15:40:00,71.64,71.66,71.58,71.6,14600.0,46.9736,46.9867,46.9342,46.9473,14600.0
2006-09-27 15:45:00,71.6,71.6,71.51,71.52,17400.0,46.9473,46.9473,46.8883,46.8949,17400.0
2006-09-27 15:50:00,71.53,71.54,71.5,71.51,27000.0,46.9014,46.908,46.8818,46.8883,27000.0
2006-09-27 15:55:00,71.54,71.54,71.49,71.54,26700.0,46.908,46.908,46.8752,46.908,26700.0
2006-09-28 09:30:00,71.85,72.11,71.83,72.06,28600.0,47.1112,47.2817,47.0981,47.2489,28600.0
2006-09-28 09:35:00,72.1,72.14,71.95,71.96,9400.0,47.2752,47.3014,47.1768,47.1834,9400.0
2006-09-28 09:40:00,71.96,71.96,71.88,71.95,5800.0,47.1834,47.1834,47.1309,47.1768,5800.0
2006-09-28 09:45:00,71.96,71.96,71.75,71.75,6000.0,47.1834,47.1834,47.0457,47.0457,6000.0
2006-09-28 09:50:00,71.75,71.78,71.65,71.68,7800.0,47.0457,47.0653,46.9801,46.9998,7800.0
2006-09-28 09:55:00,71.66,71.82,71.62,71.62,14000.0,46.9867,47.0916,46.9604,46.9604,14000.0
2006-09-28 10:00:00,71.6,71.8,71.58,71.68,25500.0,46.9473,47.0785,46.9342,46.9998,25500.0
2006-09-28 10:05:00,71.67,71.79,71.62,71.69,24500.0,46.9932,47.0719,46.9604,47.0063,24500.0
2006-09-28 10:10:00,71.69,71.88,71.68,71.82,6400.0,47.0063,47.1309,46.9998,47.0916,6400.0
2006-09-28 10:15:00,71.77,71.93,71.74,71.84,9300.0,47.0588,47.1637,47.0391,47.1047,9300.0
2006-09-28 10:20:00,71.85,71.92,71.83,71.92,8800.0,47.1112,47.1571,47.0981,47.1571,8800.0
2006-09-28 10:25:00,71.89,72.0,71.85,71.85,16300.0,47.1375,47.2096,47.1112,47.1112,16300.0
2006-09-28 10:30:00,71.88,72.02,71.88,72.0,18200.0,47.1309,47.2227,47.1309,47.2096,18200.0
2006-09-28 10:35:00,72.01,72.03,71.91,71.97,20200.0,47.2162,47.2293,47.1506,47.1899,20200.0
2006-09-28 10:40:00,71.97,72.06,71.96,72.05,14900.0,47.1899,47.2489,47.1834,47.2424,14900.0
2006-09-28 10:45:00,72.05,72.05,71.95,71.96,7700.0,47.2424,47.2424,47.1768,47.1834,7700.0
2006-09-28 10:50:00,71.95,72.04,71.93,71.96,19000.0,47.1768,47.2358,47.1637,47.1834,19000.0
2006-09-28 10:55:00,71.96,72.09,71.96,72.08,9500.0,47.1834,47.2686,47.1834,47.2621,9500.0
2006-09-28 11:00:00,72.07,72.08,71.94,71.96,11400.0,47.2555,47.2621,47.1703,47.1834,11400.0
2006-09-28 11:05:00,71.96,72.03,71.87,71.88,26600.0,47.1834,47.2293,47.1244,47.1309,26600.0
2006-09-28 11:10:00,71.91,71.95,71.86,71.91,12700.0,47.1506,47.1768,47.1178,47.1506,12700.0
2006-09-28 11:15:00,71.91,72.01,71.91,71.97,4500.0,47.1506,47.2162,47.1506,47.1899,4500.0
2006-09-28 11:20:00,72.01,72.07,72.0,72.04,4600.0,47.2162,47.2555,47.2096,47.2358,4600.0
2006-09-28 11:25:00,72.04,72.05,71.98,72.05,9600.0,47.2358,47.2424,47.1965,47.2424,9600.0
2006-09-28 11:30:00,72.02,72.03,72.02,72.02,1900.0,47.2227,47.2293,47.2227,47.2227,1900.0
2006-09-28 11:35:00,72.03,72.03,71.97,72.0,2500.0,47.2293,47.2293,47.1899,47.2096,2500.0
2006-09-28 11:40:00,71.99,72.0,71.94,71.95,5200.0,47.203,47.2096,47.1703,47.1768,5200.0
2006-09-28 11:45:00,71.95,71.95,71.85,71.85,17900.0,47.1768,47.1768,47.1112,47.1112,17900.0
2006-09-28 11:50:00,71.85,71.85,71.78,71.78,2300.0,47.1112,47.1112,47.0653,47.0653,2300.0
2006-09-28 11:55:00,71.77,71.78,71.7,71.72,4400.0,47.0588,47.0653,47.0129,47.026,4400.0
2006-09-28 12:00:00,71.71,71.77,71.63,71.75,11100.0,47.0195,47.0588,46.967,47.0457,11100.0
2006-09-28 12:05:00,71.77,71.77,71.7,71.7,20600.0,47.0588,47.0588,47.0129,47.0129,20600.0
2006-09-28 12:10:00,71.7,71.87,71.7,71.86,19600.0,47.0129,47.1244,47.0129,47.1178,19600.0
2006-09-28 12:15:00,71.86,71.92,71.84,71.91,4700.0,47.1178,47.1571,47.1047,47.1506,4700.0
2006-09-28 12:20:00,71.91,71.97,71.88,71.93,6500.0,47.1506,47.1899,47.1309,47.1637,6500.0
2006-09-28 12:25:00,71.95,72.0,71.94,71.96,8300.0,47.1768,47.2096,47.1703,47.1834,8300.0
2006-09-28 12:30:00,71.92,72.05,71.92,72.05,22800.0,47.1571,47.2424,47.1571,47.2424,22800.0
2006-09-28 12:35:00,72.06,72.1,72.02,72.1,22000.0,47.2489,47.2752,47.2227,47.2752,22000.0
2006-09-28 12:40:00,72.1,72.1,72.08,72.1,11900.0,47.2752,47.2752,47.2621,47.2752,11900.0
2006-09-28 12:45:00,72.11,72.29,72.1,72.28,18400.0,47.2817,47.3997,47.2752,47.3932,18400.0
2006-09-28 12:50:00,72.28,72.31,72.19,72.3,48800.0,47.3932,47.4129,47.3342,47.4063,48800.0
2006-09-28 12:55:00,72.3,72.37,72.3,72.33,10900.0,47.4063,47.4522,47.4063,47.426,10900.0
2006-09-28 13:00:00,72.31,72.32,72.27,72.27,2600.0,47.4129,47.4194,47.3866,47.3866,2600.0
2006-09-28 13:05:00,72.26,72.29,72.22,72.26,4600.0,47.3801,47.3997,47.3539,47.3801,4600.0
2006-09-28 13:10:00,72.25,72.26,72.24,72.25,5300.0,47.3735,47.3801,47.367,47.3735,5300.0
2006-09-28 13:15:00,72.26,72.35,72.26,72.35,6000.0,47.3801,47.4391,47.3801,47.4391,6000.0
2006-09-28 13:20:00,72.35,72.48,72.35,72.46,13300.0,47.4391,47.5243,47.4391,47.5112,13300.0
2006-09-28 13:25:00,72.46,72.46,72.4,72.4,4300.0,47.5112,47.5112,47.4719,47.4719,4300.0
2006-09-28 13:30:00,72.39,72.43,72.32,72.35,12400.0,47.4653,47.4915,47.4194,47.4391,12400.0
2006-09-28 13:35:00,72.35,72.41,72.29,72.38,13200.0,47.4391,47.4784,47.3997,47.4588,13200.0
2006-09-28 13:40:00,72.39,72.4,72.33,72.39,19800.0,47.4653,47.4719,47.426,47.4653,19800.0
2006-09-28 13:45:00,72.38,72.46,72.38,72.39,10100.0,47.4588,47.5112,47.4588,47.4653,10100.0
2006-09-28 13:50:00,72.38,72.47,72.37,72.47,17400.0,47.4588,47.5178,47.4522,47.5178,17400.0
2006-09-28 13:55:00,72.46,72.46,72.34,72.39,12200.0,47.5112,47.5112,47.4325,47.4653,12200.0
2006-09-28 14:00:00,72.42,72.42,72.37,72.37,5700.0,47.485,47.485,47.4522,47.4522,5700.0
2006-09-28 14:05:00,72.37,72.45,72.37,72.43,16900.0,47.4522,47.5047,47.4522,47.4915,16900.0
2006-09-28 14:10:00,72.43,72.61,72.42,72.59,36100.0,47.4915,47.6096,47.485,47.5965,36100.0
2006-09-28 14:15:00,72.6,72.6,72.55,72.55,11100.0,47.603,47.603,47.5702,47.5702,11100.0
2006-09-28 14:20:00,72.55,72.57,72.51,72.56,13500.0,47.5702,47.5833,47.544,47.5768,13500.0
2006-09-28 14:25:00,72.58,72.7,72.58,72.7,22000.0,47.5899,47.6686,47.5899,47.6686,22000.0
2006-09-28 14:30:00,72.7,72.72,72.58,72.66,38300.0,47.6686,47.6817,47.5899,47.6424,38300.0
2006-09-28 14:35:00,72.69,72.78,72.65,72.77,22300.0,47.662,47.721,47.6358,47.7145,22300.0
2006-09-28 14:40:00,72.77,72.87,72.73,72.82,31500.0,47.7145,47.78,47.6883,47.7473,31500.0
2006-09-28 14:45:00,72.82,72.87,72.82,72.86,12100.0,47.7473,47.78,47.7473,47.7735,12100.0
2006-09-28 14:50:00,72.86,72.88,72.82,72.86,65100.0,47.7735,47.7866,47.7473,47.7735,65100.0
2006-09-28 14:55:00,72.87,72.92,72.87,72.9,15800.0,47.78,47.8128,47.78,47.7997,15800.0
2006-09-28 15:00:00,72.88,72.89,72.82,72.82,16800.0,47.7866,47.7932,47.7473,47.7473,16800.0
2006-09-28 15:05:00,72.83,72.83,72.7,72.72,9200.0,47.7538,47.7538,47.6686,47.6817,9200.0
2006-09-28 15:10:00,72.72,72.75,72.72,72.75,12900.0,47.6817,47.7014,47.6817,47.7014,12900.0
2006-09-28 15:15:00,72.75,72.76,72.65,72.65,18200.0,47.7014,47.7079,47.6358,47.6358,18200.0
2006-09-28 15:20:00,72.65,72.68,72.64,72.64,15600.0,47.6358,47.6555,47.6292,47.6292,15600.0
2006-09-28 15:25:00,72.64,72.64,72.56,72.56,9200.0,47.6292,47.6292,47.5768,47.5768,9200.0
2006-09-28 15:30:00,72.57,72.66,72.55,72.57,17900.0,47.5833,47.6424,47.5702,47.5833,17900.0
2006-09-28 15:35:00,72.58,72.6,72.55,72.55,16500.0,47.5899,47.603,47.5702,47.5702,16500.0
2006-09-28 15:40:00,72.55,72.55,72.49,72.5,36200.0,47.5702,47.5702,47.5309,47.5374,36200.0
2006-09-28 15:45:00,72.5,72.56,72.49,72.5,33700.0,47.5374,47.5768,47.5309,47.5374,33700.0
2006-09-28 15:50:00,72.51,72.52,72.47,72.52,22900.0,47.544,47.5506,47.5178,47.5506,22900.0
2006-09-28 15:55:00,72.51,72.52,72.44,72.44,48500.0,47.544,47.5506,47.4981,47.4981,48500.0
2006-09-29 09:30:00,72.3,72.35,72.3,72.33,43400.0,47.4063,47.4391,47.4063,47.426,43400.0
2006-09-29 09:35:00,72.36,72.58,72.35,72.58,13900.0,47.4456,47.5899,47.4391,47.5899,13900.0
2006-09-29 09:40:00,72.56,72.57,72.46,72.5,7700.0,47.5768,47.5833,47.5112,47.5374,7700.0
2006-09-29 09:45:00,72.51,72.55,72.39,72.39,12200.0,47.544,47.5702,47.4653,47.4653,12200.0
2006-09-29 09:50:00,72.38,72.48,72.3,72.35,18700.0,47.4588,47.5243,47.4063,47.4391,18700.0
2006-09-29 09:55:00,72.35,72.36,72.05,72.14,21200.0,47.4391,47.4456,47.2424,47.3014,21200.0
2006-09-29 10:00:00,72.16,72.32,72.15,72.26,37200.0,47.3145,47.4194,47.308,47.3801,37200.0
2006-09-29 10:05:00,72.26,72.27,72.0,72.07,41100.0,47.3801,47.3866,47.2096,47.2555,41100.0
2006-09-29 10:10:00,72.07,72.13,72.0,72.0,13900.0,47.2555,47.2948,47.2096,47.2096,13900.0
2006-09-29 10:15:00,71.99,72.02,71.91,71.97,16200.0,47.203,47.2227,47.1506,47.1899,16200.0
2006-09-29 10:20:00,72.0,72.0,71.92,72.0,7600.0,47.2096,47.2096,47.1571,47.2096,7600.0
2006-09-29 10:25:00,71.97,72.12,71.95,72.01,12100.0,47.1899,47.2883,47.1768,47.2162,12100.0
2006-09-29 10:30:00,72.0,72.06,71.95,72.0,13100.0,47.2096,47.2489,47.1768,47.2096,13100.0
2006-09-29 10:35:00,72.0,72.0,71.84,71.84,13200.0,47.2096,47.2096,47.1047,47.1047,13200.0
2006-09-29 10:40:00,71.83,71.94,71.83,71.92,6000.0,47.0981,47.1703,47.0981,47.1571,6000.0
2006-09-29 10:45:00,71.89,72.09,71.89,72.06,17900.0,47.1375,47.2686,47.1375,47.2489,17900.0
2006-09-29 10:50:00,72.07,72.07,71.95,72.03,26200.0,47.2555,47.2555,47.1768,47.2293,26200.0
2006-09-29 10:55:00,72.04,72.07,72.04,72.07,2500.0,47.2358,47.2555,47.2358,47.2555,2500.0
2006-09-29 11:00:00,72.07,72.15,72.07,72.1,6900.0,47.2555,47.308,47.2555,47.2752,6900.0
2006-09-29 11:05:00,72.1,72.1,72.02,72.04,3800.0,47.2752,47.2752,47.2227,47.2358,3800.0
2006-09-29 11:10:00,72.04,72.09,72.04,72.06,6600.0,47.2358,47.2686,47.2358,47.2489,6600.0
2006-09-29 11:15:00,72.06,72.15,72.02,72.12,7000.0,47.2489,47.308,47.2227,47.2883,7000.0
2006-09-29 11:20:00,72.12,72.12,72.0,72.0,3700.0,47.2883,47.2883,47.2096,47.2096,3700.0
2006-09-29 11:25:00,72.0,72.0,71.88,71.99,9900.0,47.2096,47.2096,47.1309,47.203,9900.0
2006-09-29 11:30:00,71.99,72.05,71.99,72.04,3700.0,47.203,47.2424,47.203,47.2358,3700.0
2006-09-29 11:35:00,72.07,72.13,72.06,72.1,3400.0,47.2555,47.2948,47.2489,47.2752,3400.0
2006-09-29 11:40:00,72.13,72.13,72.0,72.0,2900.0,47.2948,47.2948,47.2096,47.2096,2900.0
2006-09-29 11:45:00,72.02,72.05,71.99,72.0,5700.0,47.2227,47.2424,47.203,47.2096,5700.0
2006-09-29 11:50:00,71.99,72.09,71.99,72.09,4600.0,47.203,47.2686,47.203,47.2686,4600.0
2006-09-29 11:55:00,72.08,72.08,72.02,72.02,1400.0,47.2621,47.2621,47.2227,47.2227,1400.0
2006-09-29 12:00:00,72.02,72.03,71.99,72.02,6600.0,47.2227,47.2293,47.203,47.2227,6600.0
2006-09-29 12:05:00,72.0,72.01,71.98,72.0,5300.0,47.2096,47.2162,47.1965,47.2096,5300.0
2006-09-29 12:10:00,71.98,72.06,71.98,72.06,4800.0,47.1965,47.2489,47.1965,47.2489,4800.0
2006-09-29 12:15:00,72.06,72.07,71.97,72.01,5400.0,47.2489,47.2555,47.1899,47.2162,5400.0
2006-09-29 12:20:00,72.02,72.05,71.99,72.02,1400.0,47.2227,47.2424,47.203,47.2227,1400.0
2006-09-29 12:25:00,72.04,72.09,72.02,72.09,2100.0,47.2358,47.2686,47.2227,47.2686,2100.0
2006-09-29 12:30:00,72.07,72.09,72.06,72.08,1200.0,47.2555,47.2686,47.2489,47.2621,1200.0
2006-09-29 12:35:00,72.08,72.08,72.04,72.04,1100.0,47.2621,47.2621,47.2358,47.2358,1100.0
2006-09-29 12:40:00,72.04,72.04,71.99,71.99,4200.0,47.2358,47.2358,47.203,47.203,4200.0
2006-09-29 12:45:00,72.0,72.01,71.99,72.0,2900.0,47.2096,47.2162,47.203,47.2096,2900.0
2006-09-29 12:50:00,72.0,72.05,71.98,72.0,11500.0,47.2096,47.2424,47.1965,47.2096,11500.0
2006-09-29 12:55:00,71.98,72.07,71.98,72.06,6900.0,47.1965,47.2555,47.1965,47.2489,6900.0
2006-09-29 13:00:00,72.05,72.06,72.02,72.02,2100.0,47.2424,47.2489,47.2227,47.2227,2100.0
2006-09-29 13:05:00,72.02,72.04,72.0,72.0,2400.0,47.2227,47.2358,47.2096,47.2096,2400.0
2006-09-29 13:10:00,71.99,72.04,71.98,71.99,7900.0,47.203,47.2358,47.1965,47.203,7900.0
2006-09-29 13:15:00,71.99,72.01,71.97,72.0,9500.0,47.203,47.2162,47.1899,47.2096,9500.0
2006-09-29 13:20:00,72.0,72.0,71.96,72.0,14900.0,47.2096,47.2096,47.1834,47.2096,14900.0
2006-09-29 13:25:00,71.97,72.0,71.92,71.92,15300.0,47.1899,47.2096,47.1571,47.1571,15300.0
2006-09-29 13:30:00,71.93,71.93,71.9,71.91,3000.0,47.1637,47.1637,47.144,47.1506,3000.0
2006-09-29 13:35:00,71.9,71.9,71.85,71.85,5100.0,47.144,47.144,47.1112,47.1112,5100.0
2006-09-29 13:40:00,71.86,71.87,71.81,71.81,7100.0,47.1178,47.1244,47.085,47.085,7100.0
2006-09-29 13:45:00,71.82,71.89,71.81,71.88,4900.0,47.0916,47.1375,47.085,47.1309,4900.0
2006-09-29 13:50:00,71.86,71.87,71.82,71.83,2500.0,47.1178,47.1244,47.0916,47.0981,2500.0
2006-09-29 13:55:00,71.84,71.86,71.81,71.82,3100.0,47.1047,47.1178,47.085,47.0916,3100.0
2006-09-29 14:00:00,71.82,71.92,71.82,71.88,8300.0,47.0916,47.1571,47.0916,47.1309,8300.0
2006-09-29 14:05:00,71.87,71.87,71.8,71.84,7300.0,47.1244,47.1244,47.0785,47.1047,7300.0
2006-09-29 14:10:00,71.84,71.87,71.8,71.87,10100.0,47.1047,47.1244,47.0785,47.1244,10100.0
2006-09-29 14:15:00,71.83,71.87,71.83,71.83,3000.0,47.0981,47.1244,47.0981,47.0981,3000.0
2006-09-29 14:20:00,71.83,71.84,71.8,71.81,4400.0,47.0981,47.1047,47.0785,47.085,4400.0
2006-09-29 14:25:00,71.83,71.85,71.8,71.84,3200.0,47.0981,47.1112,47.0785,47.1047,3200.0
2006-09-29 14:30:00,71.83,71.87,71.83,71.87,3100.0,47.0981,47.1244,47.0981,47.1244,3100.0
2006-09-29 14:35:00,71.85,71.87,71.84,71.84,5300.0,47.1112,47.1244,47.1047,47.1047,5300.0
2006-09-29 14:40:00,71.85,71.86,71.82,71.82,4900.0,47.1112,47.1178,47.0916,47.0916,4900.0
2006-09-29 14:45:00,71.82,71.83,71.79,71.8,5600.0,47.0916,47.0981,47.0719,47.0785,5600.0
2006-09-29 14:50:00,71.8,71.82,71.78,71.78,5400.0,47.0785,47.0916,47.0653,47.0653,5400.0
2006-09-29 14:55:00,71.8,71.83,71.77,71.77,10700.0,47.0785,47.0981,47.0588,47.0588,10700.0
2006-09-29 15:00:00,71.76,71.8,71.62,71.62,23900.0,47.0522,47.0785,46.9604,46.9604,23900.0
2006-09-29 15:05:00,71.63,71.67,71.61,71.63,14100.0,46.967,46.9932,46.9539,46.967,14100.0
2006-09-29 15:10:00,71.65,71.65,71.58,71.6,23000.0,46.9801,46.9801,46.9342,46.9473,23000.0
2006-09-29 15:15:00,71.65,71.8,71.61,71.77,16500.0,46.9801,47.0785,46.9539,47.0588,16500.0
2006-09-29 15:20:00,71.78,71.8,71.74,71.74,6000.0,47.0653,47.0785,47.0391,47.0391,6000.0
2006-09-29 15:25:00,71.75,71.8,71.74,71.8,10000.0,47.0457,47.0785,47.0391,47.0785,10000.0
2006-09-29 15:30:00,71.8,71.81,71.71,71.72,8200.0,47.0785,47.085,47.0195,47.026,8200.0
2006-09-29 15:35:00,71.71,71.79,71.71,71.79,13100.0,47.0195,47.0719,47.0195,47.0719,13100.0
2006-09-29 15:40:00,71.79,71.81,71.77,71.8,11400.0,47.0719,47.085,47.0588,47.0785,11400.0
2006-09-29 15:45:00,71.79,71.8,71.78,71.79,7800.0,47.0719,47.0785,47.0653,47.0719,7800.0
2006-09-29 15:50:00,71.79,71.79,71.73,71.74,11700.0,47.0719,47.0719,47.0326,47.0391,11700.0
2006-09-29 15:55:00,71.73,71.73,71.67,71.7,21900.0,47.0326,47.0326,46.9932,47.0129,21900.0
2006-10-02 09:30:00,72.67,72.82,72.24,72.7,60600.0,47.6489,47.7473,47.367,47.6686,60600.0
2006-10-02 09:35:00,72.65,72.69,72.29,72.36,21100.0,47.6358,47.662,47.3997,47.4456,21100.0
2006-10-02 09:40:00,72.36,72.55,72.35,72.55,24400.0,47.4456,47.5702,47.4391,47.5702,24400.0
2006-10-02 09:45:00,72.6,72.65,72.51,72.51,24900.0,47.603,47.6358,47.544,47.544,24900.0
2006-10-02 09:50:00,72.51,72.65,72.45,72.5,33400.0,47.544,47.6358,47.5047,47.5374,33400.0
2006-10-02 09:55:00,72.48,72.53,72.48,72.51,32200.0,47.5243,47.5571,47.5243,47.544,32200.0
2006-10-02 10:00:00,72.51,72.65,72.48,72.59,20400.0,47.544,47.6358,47.5243,47.5965,20400.0
2006-10-02 10:05:00,72.58,72.61,72.4,72.47,17400.0,47.5899,47.6096,47.4719,47.5178,17400.0
2006-10-02 10:10:00,72.47,72.64,72.47,72.58,23000.0,47.5178,47.6292,47.5178,47.5899,23000.0
2006-10-02 10:15:00,72.55,72.65,72.51,72.65,19200.0,47.5702,47.6358,47.544,47.6358,19200.0
2006-10-02 10:20:00,72.65,72.75,72.61,72.73,12300.0,47.6358,47.7014,47.6096,47.6883,12300.0
2006-10-02 10:25:00,72.73,72.74,72.68,72.71,16500.0,47.6883,47.6948,47.6555,47.6751,16500.0
2006-10-02 10:30:00,72.7,72.78,72.63,72.7,39800.0,47.6686,47.721,47.6227,47.6686,39800.0
2006-10-02 10:35:00,72.7,72.86,72.69,72.84,26700.0,47.6686,47.7735,47.662,47.7604,26700.0
2006-10-02 10:40:00,72.84,72.96,72.84,72.93,10600.0,47.7604,47.8391,47.7604,47.8194,10600.0
2006-10-02 10:45:00,72.94,73.03,72.94,73.0,15100.0,47.8259,47.885,47.8259,47.8653,15100.0
2006-10-02 10:50:00,73.03,73.03,73.0,73.02,10200.0,47.885,47.885,47.8653,47.8784,10200.0
2006-10-02 10:55:00,73.01,73.1,72.96,73.03,40500.0,47.8718,47.9309,47.8391,47.885,40500.0
2006-10-02 11:00:00,73.04,73.15,73.03,73.15,70300.0,47.8915,47.9636,47.885,47.9636,70300.0
2006-10-02 11:05:00,73.13,73.18,73.12,73.16,7600.0,47.9505,47.9833,47.944,47.9702,7600.0
2006-10-02 11:10:00,73.16,73.19,73.13,73.19,9500.0,47.9702,47.9899,47.9505,47.9899,9500.0
2006-10-02 11:15:00,73.19,73.23,73.14,73.14,12300.0,47.9899,48.0161,47.9571,47.9571,12300.0
2006-10-02 11:20:00,73.16,73.34,73.14,73.31,32700.0,47.9702,48.0882,47.9571,48.0686,32700.0
2006-10-02 11:25:00,73.31,73.32,73.29,73.31,6300.0,48.0686,48.0751,48.0554,48.0686,6300.0
2006-10-02 11:30:00,73.31,73.36,73.3,73.34,21200.0,48.0686,48.1013,48.062,48.0882,21200.0
2006-10-02 11:35:00,73.33,73.48,73.25,73.37,31200.0,48.0817,48.18,48.0292,48.1079,31200.0
2006-10-02 11:40:00,73.37,73.5,73.32,73.4,31500.0,48.1079,48.1931,48.0751,48.1276,31500.0
2006-10-02 11:45:00,73.4,73.52,73.38,73.45,14800.0,48.1276,48.2062,48.1145,48.1603,14800.0
2006-10-02 11:50:00,73.4,73.44,73.35,73.36,6500.0,48.1276,48.1538,48.0948,48.1013,6500.0
2006-10-02 11:55:00,73.36,73.4,73.34,73.37,12500.0,48.1013,48.1276,48.0882,48.1079,12500.0
2006-10-02 12:00:00,73.34,73.43,73.34,73.43,8800.0,48.0882,48.1472,48.0882,48.1472,8800.0
2006-10-02 12:05:00,73.44,73.46,73.38,73.39,9400.0,48.1538,48.1669,48.1145,48.121,9400.0
2006-10-02 12:10:00,73.37,73.37,73.31,73.33,12100.0,48.1079,48.1079,48.0686,48.0817,12100.0
2006-10-02 12:15:00,73.32,73.33,73.21,73.27,14400.0,48.0751,48.0817,48.003,48.0423,14400.0
2006-10-02 12:20:00,73.27,73.35,73.25,73.31,16000.0,48.0423,48.0948,48.0292,48.0686,16000.0
2006-10-02 12:25:00,73.3,73.3,73.21,73.26,9500.0,48.062,48.062,48.003,48.0358,9500.0
2006-10-02 12:30:00,73.24,73.24,73.21,73.22,15300.0,48.0227,48.0227,48.003,48.0095,15300.0
2006-10-02 12:35:00,73.21,73.21,73.14,73.2,13700.0,48.003,48.003,47.9571,47.9964,13700.0
2006-10-02 12:40:00,73.16,73.21,73.16,73.21,5900.0,47.9702,48.003,47.9702,48.003,5900.0
2006-10-02 12:45:00,73.21,73.25,73.19,73.24,7800.0,48.003,48.0292,47.9899,48.0227,7800.0
2006-10-02 12:50:00,73.25,73.25,73.24,73.25,6500.0,48.0292,48.0292,48.0227,48.0292,6500.0
2006-10-02 12:55:00,73.25,73.27,73.25,73.25,6000.0,48.0292,48.0423,48.0292,48.0292,6000.0
2006-10-02 13:00:00,73.26,73.39,73.26,73.39,5600.0,48.0358,48.121,48.0358,48.121,5600.0
2006-10-02 13:05:00,73.39,73.46,73.36,73.45,22100.0,48.121,48.1669,48.1013,48.1603,22100.0
2006-10-02 13:10:00,73.46,73.59,73.46,73.5,28100.0,48.1669,48.2521,48.1669,48.1931,28100.0
2006-10-02 13:15:00,73.49,73.5,73.42,73.47,16600.0,48.1866,48.1931,48.1407,48.1735,16600.0
2006-10-02 13:20:00,73.47,73.47,73.38,73.38,5900.0,48.1735,48.1735,48.1145,48.1145,5900.0
2006-10-02 13:25:00,73.38,73.46,73.33,73.37,17500.0,48.1145,48.1669,48.0817,48.1079,17500.0
2006-10-02 13:30:00,73.38,73.49,73.37,73.43,22900.0,48.1145,48.1866,48.1079,48.1472,22900.0
2006-10-02 13:35:00,73.43,73.49,73.43,73.46,21900.0,48.1472,48.1866,48.1472,48.1669,21900.0
2006-10-02 13:40:00,73.45,73.54,73.45,73.51,25000.0,48.1603,48.2194,48.1603,48.1997,25000.0
2006-10-02 13:45:00,73.5,73.53,73.41,73.43,20600.0,48.1931,48.2128,48.1341,48.1472,20600.0
2006-10-02 13:50:00,73.42,73.42,73.36,73.41,19200.0,48.1407,48.1407,48.1013,48.1341,19200.0
2006-10-02 13:55:00,73.4,73.43,73.4,73.43,5700.0,48.1276,48.1472,48.1276,48.1472,5700.0
2006-10-02 14:00:00,73.41,73.41,73.29,73.31,17700.0,48.1341,48.1341,48.0554,48.0686,17700.0
2006-10-02 14:05:00,73.31,73.35,73.24,73.35,29500.0,48.0686,48.0948,48.0227,48.0948,29500.0
2006-10-02 14:10:00,73.32,73.38,73.32,73.38,9600.0,48.0751,48.1145,48.0751,48.1145,9600.0
2006-10-02 14:15:00,73.39,73.46,73.38,73.4,23100.0,48.121,48.1669,48.1145,48.1276,23100.0
2006-10-02 14:20:00,73.39,73.4,73.25,73.33,27100.0,48.121,48.1276,48.0292,48.0817,27100.0
2006-10-02 14:25:00,73.33,73.42,73.3,73.4,24200.0,48.0817,48.1407,48.062,48.1276,24200.0
2006-10-02 14:30:00,73.4,73.49,73.38,73.48,27000.0,48.1276,48.1866,48.1145,48.18,27000.0
2006-10-02 14:35:00,73.47,73.49,73.43,73.49,20900.0,48.1735,48.1866,48.1472,48.1866,20900.0
2006-10-02 14:40:00,73.49,73.53,73.46,73.53,13100.0,48.1866,48.2128,48.1669,48.2128,13100.0
2006-10-02 14:45:00,73.52,73.67,73.51,73.67,40300.0,48.2062,48.3046,48.1997,48.3046,40300.0
2006-10-02 14:50:00,73.65,73.74,73.62,73.62,54700.0,48.2915,48.3505,48.2718,48.2718,54700.0
2006-10-02 14:55:00,73.62,73.63,73.54,73.55,14800.0,48.2718,48.2784,48.2194,48.2259,14800.0
2006-10-02 15:00:00,73.55,73.56,73.48,73.5,24900.0,48.2259,48.2325,48.18,48.1931,24900.0
2006-10-02 15:05:00,73.51,73.52,73.46,73.47,12600.0,48.1997,48.2062,48.1669,48.1735,12600.0
2006-10-02 15:10:00,73.46,73.47,73.4,73.42,6100.0,48.1669,48.1735,48.1276,48.1407,6100.0
2006-10-02 15:15:00,73.42,73.47,73.42,73.45,12100.0,48.1407,48.1735,48.1407,48.1603,12100.0
2006-10-02 15:20:00,73.45,73.47,73.41,73.46,17500.0,48.1603,48.1735,48.1341,48.1669,17500.0
2006-10-02 15:25:00,73.43,73.6,73.41,73.6,38000.0,48.1472,48.2587,48.1341,48.2587,38000.0
2006-10-02 15:30:00,73.57,73.65,73.53,73.53,29200.0,48.239,48.2915,48.2128,48.2128,29200.0
2006-10-02 15:35:00,73.54,73.58,73.5,73.53,17200.0,48.2194,48.2456,48.1931,48.2128,17200.0
2006-10-02 15:40:00,73.53,73.54,73.5,73.54,20700.0,48.2128,48.2194,48.1931,48.2194,20700.0
2006-10-02 15:45:00,73.54,73.55,73.52,73.54,22700.0,48.2194,48.2259,48.2062,48.2194,22700.0
2006-10-02 15:50:00,73.54,73.55,73.49,73.5,33200.0,48.2194,48.2259,48.1866,48.1931,33200.0
2006-10-02 15:55:00,73.5,73.51,73.45,73.46,17700.0,48.1931,48.1997,48.1603,48.1669,17700.0
2006-10-03 09:30:00,73.66,74.13,73.65,74.1,61700.0,48.298,48.6062,48.2915,48.5865,61700.0
2006-10-03 09:35:00,74.12,74.39,73.96,74.0,121800.0,48.5997,48.7767,48.4948,48.521,121800.0
2006-10-03 09:40:00,74.0,74.0,73.71,73.93,35200.0,48.521,48.521,48.3308,48.4751,35200.0
2006-10-03 09:45:00,73.94,74.29,73.89,74.13,30500.0,48.4816,48.7111,48.4489,48.6062,30500.0
2006-10-03 09:50:00,74.15,74.33,74.11,74.25,40300.0,48.6193,48.7374,48.5931,48.6849,40300.0
2006-10-03 09:55:00,74.26,74.38,74.26,74.37,36200.0,48.6915,48.7701,48.6915,48.7636,36200.0
2006-10-03 10:00:00,74.37,74.5,74.36,74.41,29100.0,48.7636,48.8488,48.757,48.7898,29100.0
2006-10-03 10:05:00,74.4,74.41,74.29,74.41,28900.0,48.7833,48.7898,48.7111,48.7898,28900.0
2006-10-03 10:10:00,74.41,74.42,74.17,74.2,41700.0,48.7898,48.7964,48.6324,48.6521,41700.0
2006-10-03 10:15:00,74.22,74.34,74.19,74.34,25300.0,48.6652,48.7439,48.6456,48.7439,25300.0
2006-10-03 10:20:00,74.28,74.3,74.2,74.26,23000.0,48.7046,48.7177,48.6521,48.6915,23000.0
2006-10-03 10:25:00,74.26,74.3,74.2,74.21,32400.0,48.6915,48.7177,48.6521,48.6587,32400.0
2006-10-03 10:30:00,74.21,74.27,74.21,74.27,19200.0,48.6587,48.698,48.6587,48.698,19200.0
2006-10-03 10:35:00,74.27,74.28,74.23,74.24,13100.0,48.698,48.7046,48.6718,48.6783,13100.0
2006-10-03 10:40:00,74.24,74.24,74.2,74.22,16100.0,48.6783,48.6783,48.6521,48.6652,16100.0
2006-10-03 10:45:00,74.22,74.25,74.22,74.23,8600.0,48.6652,48.6849,48.6652,48.6718,8600.0
2006-10-03 10:50:00,74.22,74.26,74.22,74.25,19700.0,48.6652,48.6915,48.6652,48.6849,19700.0
2006-10-03 10:55:00,74.23,74.23,74.07,74.13,15500.0,48.6718,48.6718,48.5669,48.6062,15500.0
2006-10-03 11:00:00,74.16,74.17,74.13,74.15,13700.0,48.6259,48.6324,48.6062,48.6193,13700.0
2006-10-03 11:05:00,74.16,74.24,74.14,74.24,9000.0,48.6259,48.6783,48.6128,48.6783,9000.0
2006-10-03 11:10:00,74.24,74.3,74.24,74.3,11200.0,48.6783,48.7177,48.6783,48.7177,11200.0
2006-10-03 11:15:00,74.3,74.46,74.3,74.46,20300.0,48.7177,48.8226,48.7177,48.8226,20300.0
2006-10-03 11:20:00,74.46,74.66,74.45,74.65,32700.0,48.8226,48.9537,48.816,48.9472,32700.0
2006-10-03 11:25:00,74.64,74.81,74.64,74.74,28800.0,48.9406,49.0521,48.9406,49.0062,28800.0
2006-10-03 11:30:00,74.74,74.77,74.67,74.68,22600.0,49.0062,49.0259,48.9603,48.9668,22600.0
2006-10-03 11:35:00,74.67,74.67,74.62,74.64,10600.0,48.9603,48.9603,48.9275,48.9406,10600.0
2006-10-03 11:40:00,74.64,74.64,74.5,74.54,17600.0,48.9406,48.9406,48.8488,48.875,17600.0
2006-10-03 11:45:00,74.54,74.62,74.53,74.55,19100.0,48.875,48.9275,48.8685,48.8816,19100.0
2006-10-03 11:50:00,74.55,74.62,74.53,74.59,27500.0,48.8816,48.9275,48.8685,48.9078,27500.0
2006-10-03 11:55:00,74.57,74.6,74.51,74.57,17600.0,48.8947,48.9144,48.8554,48.8947,17600.0
2006-10-03 12:00:00,74.57,74.67,74.57,74.62,22800.0,48.8947,48.9603,48.8947,48.9275,22800.0
2006-10-03 12:05:00,74.61,74.77,74.59,74.73,20100.0,48.9209,49.0259,48.9078,48.9996,20100.0
2006-10-03 12:10:00,74.73,74.79,74.52,74.78,32400.0,48.9996,49.039,48.8619,49.0324,32400.0
2006-10-03 12:15:00,74.78,74.8,74.73,74.75,9600.0,49.0324,49.0455,48.9996,49.0127,9600.0
2006-10-03 12:20:00,74.74,74.87,74.74,74.83,16300.0,49.0062,49.0914,49.0062,49.0652,16300.0
2006-10-03 12:25:00,74.82,74.83,74.71,74.83,14200.0,49.0586,49.0652,48.9865,49.0652,14200.0
2006-10-03 12:30:00,74.81,74.83,74.76,74.8,13100.0,49.0521,49.0652,49.0193,49.0455,13100.0
2006-10-03 12:35:00,74.8,74.82,74.78,74.78,18700.0,49.0455,49.0586,49.0324,49.0324,18700.0
2006-10-03 12:40:00,74.78,74.79,74.77,74.77,10000.0,49.0324,49.039,49.0259,49.0259,10000.0
2006-10-03 12:45:00,74.77,74.79,74.75,74.76,13100.0,49.0259,49.039,49.0127,49.0193,13100.0
2006-10-03 12:50:00,74.74,74.77,74.72,74.73,6800.0,49.0062,49.0259,48.9931,48.9996,6800.0
2006-10-03 12:55:00,74.71,74.78,74.7,74.78,9300.0,48.9865,49.0324,48.98,49.0324,9300.0
2006-10-03 13:00:00,74.78,74.78,74.74,74.75,8000.0,49.0324,49.0324,49.0062,49.0127,8000.0
2006-10-03 13:05:00,74.76,74.76,74.72,74.72,5800.0,49.0193,49.0193,48.9931,48.9931,5800.0
2006-10-03 13:10:00,74.73,74.73,74.7,74.71,10200.0,48.9996,48.9996,48.98,48.9865,10200.0
2006-10-03 13:15:00,74.72,74.73,74.66,74.66,22300.0,48.9931,48.9996,48.9537,48.9537,22300.0
2006-10-03 13:20:00,74.65,74.65,74.56,74.57,19800.0,48.9472,48.9472,48.8882,48.8947,19800.0
2006-10-03 13:25:00,74.56,74.61,74.53,74.61,30400.0,48.8882,48.9209,48.8685,48.9209,30400.0
2006-10-03 13:30:00,74.61,74.64,74.58,74.6,12300.0,48.9209,48.9406,48.9013,48.9144,12300.0
2006-10-03 13:35:00,74.61,74.62,74.55,74.59,23300.0,48.9209,48.9275,48.8816,48.9078,23300.0
2006-10-03 13:40:00,74.59,74.65,74.59,74.63,17100.0,48.9078,48.9472,48.9078,48.9341,17100.0
2006-10-03 13:45:00,74.63,74.71,74.63,74.71,12100.0,48.9341,48.9865,48.9341,48.9865,12100.0
2006-10-03 13:50:00,74.71,74.83,74.7,74.83,13000.0,48.9865,49.0652,48.98,49.0652,13000.0
2006-10-03 13:55:00,74.83,74.83,74.79,74.81,14700.0,49.0652,49.0652,49.039,49.0521,14700.0
2006-10-03 14:00:00,74.81,74.84,74.77,74.78,85000.0,49.0521,49.0718,49.0259,49.0324,85000.0
2006-10-03 14:05:00,74.8,74.84,74.7,74.8,49200.0,49.0455,49.0718,48.98,49.0455,49200.0
2006-10-03 14:10:00,74.81,74.81,74.73,74.74,37200.0,49.0521,49.0521,48.9996,49.0062,37200.0
2006-10-03 14:15:00,74.72,74.72,74.62,74.67,5700.0,48.9931,48.9931,48.9275,48.9603,5700.0
2006-10-03 14:20:00,74.65,74.7,74.6,74.6,8200.0,48.9472,48.98,48.9144,48.9144,8200.0
2006-10-03 14:25:00,74.6,74.65,74.46,74.51,16500.0,48.9144,48.9472,48.8226,48.8554,16500.0
2006-10-03 14:30:00,74.5,74.52,74.45,74.49,19200.0,48.8488,48.8619,48.816,48.8423,19200.0
2006-10-03 14:35:00,74.49,74.59,74.48,74.59,15900.0,48.8423,48.9078,48.8357,48.9078,15900.0
2006-10-03 14:40:00,74.59,74.59,74.54,74.59,8200.0,48.9078,48.9078,48.875,48.9078,8200.0
2006-10-03 14:45:00,74.57,74.59,74.49,74.55,9800.0,48.8947,48.9078,48.8423,48.8816,9800.0
2006-10-03 14:50:00,74.55,74.57,74.47,74.48,12200.0,48.8816,48.8947,48.8292,48.8357,12200.0
2006-10-03 14:55:00,74.49,74.49,74.41,74.42,9000.0,48.8423,48.8423,48.7898,48.7964,9000.0
2006-10-03 15:00:00,74.43,74.47,74.42,74.44,8100.0,48.8029,48.8292,48.7964,48.8095,8100.0
2006-10-03 15:05:00,74.42,74.42,74.26,74.27,13300.0,48.7964,48.7964,48.6915,48.698,13300.0
2006-10-03 15:10:00,74.27,74.4,74.26,74.39,12600.0,48.698,48.7833,48.6915,48.7767,12600.0
2006-10-03 15:15:00,74.38,74.38,74.35,74.37,7900.0,48.7701,48.7701,48.7505,48.7636,7900.0
2006-10-03 15:20:00,74.36,74.38,74.35,74.36,15100.0,48.757,48.7701,48.7505,48.757,15100.0
2006-10-03 15:25:00,74.35,74.35,74.23,74.24,13300.0,48.7505,48.7505,48.6718,48.6783,13300.0
2006-10-03 15:30:00,74.22,74.23,74.16,74.19,13900.0,48.6652,48.6718,48.6259,48.6456,13900.0
2006-10-03 15:35:00,74.18,74.26,74.18,74.25,15700.0,48.639,48.6915,48.639,48.6849,15700.0
2006-10-03 15:40:00,74.25,74.26,74.21,74.22,7500.0,48.6849,48.6915,48.6587,48.6652,7500.0
2006-10-03 15:45:00,74.2,74.28,74.16,74.27,15700.0,48.6521,48.7046,48.6259,48.698,15700.0
2006-10-03 15:50:00,74.28,74.28,74.13,74.14,12300.0,48.7046,48.7046,48.6062,48.6128,12300.0
2006-10-03 15:55:00,74.14,74.16,74.1,74.16,27100.0,48.6128,48.6259,48.5865,48.6259,27100.0
2006-10-04 09:30:00,74.44,74.44,74.26,74.34,62400.0,48.9596,48.9596,48.8412,48.8938,62400.0
2006-10-04 09:35:00,74.33,74.6,74.29,74.36,22000.0,48.8872,49.0648,48.8609,48.9069,22000.0
2006-10-04 09:40:00,74.34,74.45,74.34,74.42,22700.0,48.8938,48.9661,48.8938,48.9464,22700.0
2006-10-04 09:45:00,74.42,74.47,74.37,74.44,34600.0,48.9464,48.9793,48.9135,48.9596,34600.0
2006-10-04 09:50:00,74.44,74.45,74.14,74.16,31300.0,48.9596,48.9661,48.7623,48.7754,31300.0
2006-10-04 09:55:00,74.16,74.16,73.91,74.11,21300.0,48.7754,48.7754,48.611,48.7425,21300.0
2006-10-04 10:00:00,74.09,74.15,74.0,74.09,20700.0,48.7294,48.7688,48.6702,48.7294,20700.0
2006-10-04 10:05:00,74.14,74.14,73.92,73.94,23200.0,48.7623,48.7623,48.6176,48.6307,23200.0
2006-10-04 10:10:00,73.92,74.15,73.91,74.09,31500.0,48.6176,48.7688,48.611,48.7294,31500.0
2006-10-04 10:15:00,74.13,74.13,74.07,74.07,35400.0,48.7557,48.7557,48.7162,48.7162,35400.0
2006-10-04 10:20:00,74.1,74.33,74.08,74.25,25800.0,48.7359,48.8872,48.7228,48.8346,25800.0
2006-10-04 10:25:00,74.25,74.31,74.24,74.24,11500.0,48.8346,48.8741,48.828,48.828,11500.0
2006-10-04 10:30:00,74.22,74.29,74.2,74.23,12200.0,48.8149,48.8609,48.8017,48.8214,12200.0
2006-10-04 10:35:00,74.21,74.24,74.05,74.08,7400.0,48.8083,48.828,48.7031,48.7228,7400.0
2006-10-04 10:40:00,74.05,74.1,73.99,74.07,22500.0,48.7031,48.7359,48.6636,48.7162,22500.0
2006-10-04 10:45:00,74.03,74.14,74.0,74.09,16000.0,48.6899,48.7623,48.6702,48.7294,16000.0
2006-10-04 10:50:00,74.09,74.14,74.04,74.11,30100.0,48.7294,48.7623,48.6965,48.7425,30100.0
2006-10-04 10:55:00,74.11,74.22,74.1,74.13,22200.0,48.7425,48.8149,48.7359,48.7557,22200.0
2006-10-04 11:00:00,74.13,74.14,74.09,74.09,9700.0,48.7557,48.7623,48.7294,48.7294,9700.0
2006-10-04 11:05:00,74.12,74.12,74.02,74.05,15100.0,48.7491,48.7491,48.6833,48.7031,15100.0
2006-10-04 11:10:00,74.05,74.05,74.0,74.0,11600.0,48.7031,48.7031,48.6702,48.6702,11600.0
2006-10-04 11:15:00,74.01,74.14,74.0,74.1,24500.0,48.6768,48.7623,48.6702,48.7359,24500.0
2006-10-04 11:20:00,74.1,74.29,74.06,74.27,36000.0,48.7359,48.8609,48.7096,48.8478,36000.0
2006-10-04 11:25:00,74.26,74.35,74.25,74.32,21800.0,48.8412,48.9004,48.8346,48.8806,21800.0
2006-10-04 11:30:00,74.33,74.48,74.33,74.36,19400.0,48.8872,48.9859,48.8872,48.9069,19400.0
2006-10-04 11:35:00,74.36,74.43,74.33,74.39,13800.0,48.9069,48.953,48.8872,48.9267,13800.0
2006-10-04 11:40:00,74.37,74.4,74.25,74.25,11400.0,48.9135,48.9333,48.8346,48.8346,11400.0
2006-10-04 11:45:00,74.22,74.25,74.15,74.17,19400.0,48.8149,48.8346,48.7688,48.782,19400.0
2006-10-04 11:50:00,74.17,74.17,74.06,74.07,10900.0,48.782,48.782,48.7096,48.7162,10900.0
2006-10-04 11:55:00,74.05,74.1,74.03,74.1,24200.0,48.7031,48.7359,48.6899,48.7359,24200.0
2006-10-04 12:00:00,74.1,74.11,74.08,74.1,22600.0,48.7359,48.7425,48.7228,48.7359,22600.0
2006-10-04 12:05:00,74.08,74.1,74.03,74.06,26800.0,48.7228,48.7359,48.6899,48.7096,26800.0
2006-10-04 12:10:00,74.06,74.16,74.03,74.16,12300.0,48.7096,48.7754,48.6899,48.7754,12300.0
2006-10-04 12:15:00,74.16,74.16,74.01,74.05,42900.0,48.7754,48.7754,48.6768,48.7031,42900.0
2006-10-04 12:20:00,74.06,74.08,74.01,74.01,7400.0,48.7096,48.7228,48.6768,48.6768,7400.0
2006-10-04 12:25:00,74.01,74.02,74.0,74.01,12000.0,48.6768,48.6833,48.6702,48.6768,12000.0
2006-10-04 12:30:00,74.01,74.02,73.99,74.0,25000.0,48.6768,48.6833,48.6636,48.6702,25000.0
2006-10-04 12:35:00,74.0,74.0,73.99,74.0,12300.0,48.6702,48.6702,48.6636,48.6702,12300.0
2006-10-04 12:40:00,74.0,74.01,73.99,74.01,23700.0,48.6702,48.6768,48.6636,48.6768,23700.0
2006-10-04 12:45:00,74.0,74.0,73.98,74.0,22400.0,48.6702,48.6702,48.657,48.6702,22400.0
2006-10-04 12:50:00,73.99,74.07,73.97,73.99,33300.0,48.6636,48.7162,48.6504,48.6636,33300.0
2006-10-04 12:55:00,74.01,74.07,73.99,74.06,15300.0,48.6768,48.7162,48.6636,48.7096,15300.0
2006-10-04 13:00:00,74.05,74.05,73.97,74.0,16300.0,48.7031,48.7031,48.6504,48.6702,16300.0
2006-10-04 13:05:00,73.99,73.99,73.84,73.84,7700.0,48.6636,48.6636,48.5649,48.5649,7700.0
2006-10-04 13:10:00,73.85,73.86,73.81,73.85,9200.0,48.5715,48.5781,48.5452,48.5715,9200.0
2006-10-04 13:15:00,73.86,73.91,73.86,73.91,9700.0,48.5781,48.611,48.5781,48.611,9700.0
2006-10-04 13:20:00,73.91,73.99,73.91,73.91,29500.0,48.611,48.6636,48.611,48.611,29500.0
2006-10-04 13:25:00,73.91,74.04,73.91,74.04,17900.0,48.611,48.6965,48.611,48.6965,17900.0
2006-10-04 13:30:00,74.07,74.2,74.06,74.15,16100.0,48.7162,48.8017,48.7096,48.7688,16100.0
2006-10-04 13:35:00,74.17,74.17,74.02,74.03,20200.0,48.782,48.782,48.6833,48.6899,20200.0
2006-10-04 13:40:00,74.03,74.03,73.96,73.96,11600.0,48.6899,48.6899,48.6439,48.6439,11600.0
2006-10-04 13:45:00,73.97,73.97,73.82,73.82,23000.0,48.6504,48.6504,48.5518,48.5518,23000.0
2006-10-04 13:50:00,73.82,73.94,73.82,73.94,35500.0,48.5518,48.6307,48.5518,48.6307,35500.0
2006-10-04 13:55:00,73.94,73.96,73.92,73.92,14600.0,48.6307,48.6439,48.6176,48.6176,14600.0
2006-10-04 14:00:00,73.94,73.94,73.92,73.92,7200.0,48.6307,48.6307,48.6176,48.6176,7200.0
2006-10-04 14:05:00,73.94,74.03,73.92,74.0,19400.0,48.6307,48.6899,48.6176,48.6702,19400.0
2006-10-04 14:10:00,74.0,74.05,73.97,74.0,44200.0,48.6702,48.7031,48.6504,48.6702,44200.0
2006-10-04 14:15:00,74.01,74.22,74.01,74.21,29500.0,48.6768,48.8149,48.6768,48.8083,29500.0
2006-10-04 14:20:00,74.19,74.27,74.19,74.23,18400.0,48.7951,48.8478,48.7951,48.8214,18400.0
2006-10-04 14:25:00,74.23,74.32,74.23,74.29,18100.0,48.8214,48.8806,48.8214,48.8609,18100.0
2006-10-04 14:30:00,74.28,74.31,74.26,74.31,14800.0,48.8543,48.8741,48.8412,48.8741,14800.0
2006-10-04 14:35:00,74.31,74.33,74.27,74.31,19300.0,48.8741,48.8872,48.8478,48.8741,19300.0
2006-10-04 14:40:00,74.31,74.43,74.31,74.38,16700.0,48.8741,48.953,48.8741,48.9201,16700.0
2006-10-04 14:45:00,74.38,74.38,74.32,74.33,9500.0,48.9201,48.9201,48.8806,48.8872,9500.0
2006-10-04 14:50:00,74.33,74.41,74.32,74.41,21600.0,48.8872,48.9398,48.8806,48.9398,21600.0
2006-10-04 14:55:00,74.41,74.44,74.36,74.44,12100.0,48.9398,48.9596,48.9069,48.9596,12100.0
2006-10-04 15:00:00,74.44,74.47,74.43,74.44,10600.0,48.9596,48.9793,48.953,48.9596,10600.0
2006-10-04 15:05:00,74.45,74.46,74.43,74.46,15400.0,48.9661,48.9727,48.953,48.9727,15400.0
2006-10-04 15:10:00,74.46,74.6,74.46,74.6,21700.0,48.9727,49.0648,48.9727,49.0648,21700.0
2006-10-04 15:15:00,74.59,74.66,74.59,74.66,23600.0,49.0582,49.1043,49.0582,49.1043,23600.0
2006-10-04 15:20:00,74.67,74.77,74.67,74.69,44900.0,49.1108,49.1766,49.1108,49.124,44900.0
2006-10-04 15:25:00,74.69,74.7,74.63,74.64,18500.0,49.124,49.1306,49.0845,49.0911,18500.0
2006-10-04 15:30:00,74.63,74.63,74.59,74.59,25500.0,49.0845,49.0845,49.0582,49.0582,25500.0
2006-10-04 15:35:00,74.6,74.62,74.55,74.61,46000.0,49.0648,49.078,49.0319,49.0714,46000.0
2006-10-04 15:40:00,74.61,74.78,74.61,74.78,45700.0,49.0714,49.1832,49.0714,49.1832,45700.0
2006-10-04 15:45:00,74.79,74.88,74.79,74.81,65200.0,49.1898,49.249,49.1898,49.2029,65200.0
2006-10-04 15:50:00,74.81,74.83,74.69,74.7,70200.0,49.2029,49.2161,49.124,49.1306,70200.0
2006-10-04 15:55:00,74.7,74.8,74.69,74.78,106800.0,49.1306,49.1963,49.124,49.1832,106800.0
2006-10-05 09:30:00,74.79,74.8,74.62,74.76,22200.0,49.1898,49.1963,49.078,49.17,22200.0
2006-10-05 09:35:00,74.76,74.78,74.56,74.57,21200.0,49.17,49.1832,49.0385,49.0451,21200.0
2006-10-05 09:40:00,74.56,74.56,74.41,74.56,18400.0,49.0385,49.0385,48.9398,49.0385,18400.0
2006-10-05 09:45:00,74.56,74.59,74.44,74.51,16500.0,49.0385,49.0582,48.9596,49.0056,16500.0
2006-10-05 09:50:00,74.51,74.68,74.5,74.61,12600.0,49.0056,49.1174,48.999,49.0714,12600.0
2006-10-05 09:55:00,74.74,74.8,74.69,74.76,17100.0,49.1569,49.1963,49.124,49.17,17100.0
2006-10-05 10:00:00,74.76,74.77,74.71,74.73,11900.0,49.17,49.1766,49.1371,49.1503,11900.0
2006-10-05 10:05:00,74.73,74.74,74.59,74.59,5300.0,49.1503,49.1569,49.0582,49.0582,5300.0
2006-10-05 10:10:00,74.55,74.59,74.47,74.47,7500.0,49.0319,49.0582,48.9793,48.9793,7500.0
2006-10-05 10:15:00,74.47,74.47,74.32,74.36,8100.0,48.9793,48.9793,48.8806,48.9069,8100.0
2006-10-05 10:20:00,74.36,74.5,74.35,74.5,5500.0,48.9069,48.999,48.9004,48.999,5500.0
2006-10-05 10:25:00,74.47,74.47,74.37,74.37,6400.0,48.9793,48.9793,48.9135,48.9135,6400.0
2006-10-05 10:30:00,74.36,74.39,74.32,74.37,16800.0,48.9069,48.9267,48.8806,48.9135,16800.0
2006-10-05 10:35:00,74.37,74.37,74.24,74.24,20100.0,48.9135,48.9135,48.828,48.828,20100.0
2006-10-05 10:40:00,74.23,74.34,74.2,74.33,16000.0,48.8214,48.8938,48.8017,48.8872,16000.0
2006-10-05 10:45:00,74.33,74.4,74.28,74.3,23400.0,48.8872,48.9333,48.8543,48.8675,23400.0
2006-10-05 10:50:00,74.31,74.47,74.31,74.44,21500.0,48.8741,48.9793,48.8741,48.9596,21500.0
2006-10-05 10:55:00,74.44,74.47,74.4,74.45,19800.0,48.9596,48.9793,48.9333,48.9661,19800.0
2006-10-05 11:00:00,74.45,74.46,74.28,74.28,33200.0,48.9661,48.9727,48.8543,48.8543,33200.0
2006-10-05 11:05:00,74.27,74.28,74.03,74.06,30200.0,48.8478,48.8543,48.6899,48.7096,30200.0
2006-10-05 11:10:00,74.07,74.2,74.07,74.14,20600.0,48.7162,48.8017,48.7162,48.7623,20600.0
2006-10-05 11:15:00,74.15,74.22,74.14,74.21,18100.0,48.7688,48.8149,48.7623,48.8083,18100.0
2006-10-05 11:20:00,74.21,74.21,74.18,74.2,6500.0,48.8083,48.8083,48.7886,48.8017,6500.0
2006-10-05 11:25:00,74.2,74.33,74.2,74.29,6000.0,48.8017,48.8872,48.8017,48.8609,6000.0
2006-10-05 11:30:00,74.28,74.28,74.24,74.26,3800.0,48.8543,48.8543,48.828,48.8412,3800.0
2006-10-05 11:35:00,74.25,74.26,74.24,74.26,4300.0,48.8346,48.8412,48.828,48.8412,4300.0
2006-10-05 11:40:00,74.27,74.3,74.26,74.29,6000.0,48.8478,48.8675,48.8412,48.8609,6000.0
2006-10-05 11:45:00,74.29,74.3,74.19,74.21,10400.0,48.8609,48.8675,48.7951,48.8083,10400.0
2006-10-05 11:50:00,74.21,74.25,74.18,74.2,5200.0,48.8083,48.8346,48.7886,48.8017,5200.0
2006-10-05 11:55:00,74.19,74.25,74.19,74.24,8000.0,48.7951,48.8346,48.7951,48.828,8000.0
2006-10-05 12:00:00,74.24,74.25,74.24,74.24,6000.0,48.828,48.8346,48.828,48.828,6000.0
2006-10-05 12:05:00,74.23,74.24,74.21,74.21,5000.0,48.8214,48.828,48.8083,48.8083,5000.0
2006-10-05 12:10:00,74.21,74.31,74.2,74.31,19100.0,48.8083,48.8741,48.8017,48.8741,19100.0
2006-10-05 12:15:00,74.3,74.3,74.28,74.29,6700.0,48.8675,48.8675,48.8543,48.8609,6700.0
2006-10-05 12:20:00,74.29,74.3,74.25,74.25,9200.0,48.8609,48.8675,48.8346,48.8346,9200.0
2006-10-05 12:25:00,74.25,74.26,74.21,74.22,5800.0,48.8346,48.8412,48.8083,48.8149,5800.0
2006-10-05 12:30:00,74.23,74.24,74.19,74.2,11900.0,48.8214,48.828,48.7951,48.8017,11900.0
2006-10-05 12:35:00,74.2,74.22,74.13,74.14,10500.0,48.8017,48.8149,48.7557,48.7623,10500.0
2006-10-05 12:40:00,74.13,74.22,74.13,74.21,12300.0,48.7557,48.8149,48.7557,48.8083,12300.0
2006-10-05 12:45:00,74.2,74.21,74.13,74.13,12700.0,48.8017,48.8083,48.7557,48.7557,12700.0
2006-10-05 12:50:00,74.14,74.18,74.13,74.17,5900.0,48.7623,48.7886,48.7557,48.782,5900.0
2006-10-05 12:55:00,74.18,74.19,74.17,74.18,2600.0,48.7886,48.7951,48.782,48.7886,2600.0
2006-10-05 13:00:00,74.18,74.22,74.16,74.2,6500.0,48.7886,48.8149,48.7754,48.8017,6500.0
2006-10-05 13:05:00,74.2,74.2,74.15,74.18,4400.0,48.8017,48.8017,48.7688,48.7886,4400.0
2006-10-05 13:10:00,74.18,74.18,74.15,74.17,1700.0,48.7886,48.7886,48.7688,48.782,1700.0
2006-10-05 13:15:00,74.17,74.36,74.17,74.36,12400.0,48.782,48.9069,48.782,48.9069,12400.0
2006-10-05 13:20:00,74.4,74.43,74.39,74.39,5900.0,48.9333,48.953,48.9267,48.9267,5900.0
2006-10-05 13:25:00,74.38,74.39,74.33,74.33,4700.0,48.9201,48.9267,48.8872,48.8872,4700.0
2006-10-05 13:30:00,74.33,74.35,74.3,74.3,5200.0,48.8872,48.9004,48.8675,48.8675,5200.0
2006-10-05 13:35:00,74.31,74.38,74.3,74.34,9100.0,48.8741,48.9201,48.8675,48.8938,9100.0
2006-10-05 13:40:00,74.34,74.38,74.34,74.37,4000.0,48.8938,48.9201,48.8938,48.9135,4000.0
2006-10-05 13:45:00,74.37,74.39,74.35,74.38,11700.0,48.9135,48.9267,48.9004,48.9201,11700.0
2006-10-05 13:50:00,74.39,74.39,74.37,74.39,11800.0,48.9267,48.9267,48.9135,48.9267,11800.0
2006-10-05 13:55:00,74.39,74.39,74.35,74.35,6600.0,48.9267,48.9267,48.9004,48.9004,6600.0
2006-10-05 14:00:00,74.35,74.38,74.35,74.35,11800.0,48.9004,48.9201,48.9004,48.9004,11800.0
2006-10-05 14:05:00,74.35,74.39,74.34,74.38,11200.0,48.9004,48.9267,48.8938,48.9201,11200.0
2006-10-05 14:10:00,74.38,74.4,74.37,74.39,11600.0,48.9201,48.9333,48.9135,48.9267,11600.0
2006-10-05 14:15:00,74.37,74.43,74.35,74.43,4600.0,48.9135,48.953,48.9004,48.953,4600.0
2006-10-05 14:20:00,74.43,74.47,74.42,74.47,6900.0,48.953,48.9793,48.9464,48.9793,6900.0
2006-10-05 14:25:00,74.47,74.51,74.47,74.51,3900.0,48.9793,49.0056,48.9793,49.0056,3900.0
2006-10-05 14:30:00,74.51,74.62,74.51,74.56,8900.0,49.0056,49.078,49.0056,49.0385,8900.0
2006-10-05 14:35:00,74.54,74.56,74.53,74.54,4200.0,49.0253,49.0385,49.0188,49.0253,4200.0
2006-10-05 14:40:00,74.52,74.54,74.49,74.5,5200.0,49.0122,49.0253,48.9924,48.999,5200.0
2006-10-05 14:45:00,74.5,74.54,74.5,74.54,6100.0,48.999,49.0253,48.999,49.0253,6100.0
2006-10-05 14:50:00,74.52,74.54,74.51,74.53,25400.0,49.0122,49.0253,49.0056,49.0188,25400.0
2006-10-05 14:55:00,74.56,74.56,74.54,74.54,1500.0,49.0385,49.0385,49.0253,49.0253,1500.0
2006-10-05 15:00:00,74.54,74.54,74.52,74.52,6000.0,49.0253,49.0253,49.0122,49.0122,6000.0
2006-10-05 15:05:00,74.53,74.61,74.52,74.58,12800.0,49.0188,49.0714,49.0122,49.0516,12800.0
2006-10-05 15:10:00,74.58,74.58,74.53,74.54,15700.0,49.0516,49.0516,49.0188,49.0253,15700.0
2006-10-05 15:15:00,74.55,74.65,74.54,74.62,26600.0,49.0319,49.0977,49.0253,49.078,26600.0
2006-10-05 15:20:00,74.61,74.63,74.58,74.63,33100.0,49.0714,49.0845,49.0516,49.0845,33100.0
2006-10-05 15:25:00,74.64,74.8,74.64,74.8,28000.0,49.0911,49.1963,49.0911,49.1963,28000.0
2006-10-05 15:30:00,74.8,74.93,74.78,74.9,44000.0,49.1963,49.2818,49.1832,49.2621,44000.0
2006-10-05 15:35:00,74.89,74.9,74.86,74.88,33500.0,49.2555,49.2621,49.2358,49.249,33500.0
2006-10-05 15:40:00,74.87,74.89,74.86,74.89,31300.0,49.2424,49.2555,49.2358,49.2555,31300.0
2006-10-05 15:45:00,74.88,75.03,74.88,75.03,48100.0,49.249,49.3476,49.249,49.3476,48100.0
2006-10-05 15:50:00,75.03,75.03,74.97,75.0,37100.0,49.3476,49.3476,49.3081,49.3279,37100.0
2006-10-05 15:55:00,75.0,75.01,74.89,74.9,45500.0,49.3279,49.3345,49.2555,49.2621,45500.0
2006-10-06 09:30:00,74.96,74.96,74.74,74.74,33400.0,49.3016,49.3016,49.1569,49.1569,33400.0
2006-10-06 09:35:00,74.75,74.8,74.68,74.8,8800.0,49.1635,49.1963,49.1174,49.1963,8800.0
2006-10-06 09:40:00,74.78,74.89,74.74,74.82,15500.0,49.1832,49.2555,49.1569,49.2095,15500.0
2006-10-06 09:45:00,74.82,74.82,74.66,74.66,13400.0,49.2095,49.2095,49.1043,49.1043,13400.0
2006-10-06 09:50:00,74.67,74.69,74.6,74.61,12100.0,49.1108,49.124,49.0648,49.0714,12100.0
2006-10-06 09:55:00,74.6,74.64,74.55,74.59,15900.0,49.0648,49.0911,49.0319,49.0582,15900.0
2006-10-06 10:00:00,74.59,74.67,74.52,74.53,25500.0,49.0582,49.1108,49.0122,49.0188,25500.0
2006-10-06 10:05:00,74.55,74.59,74.53,74.55,17700.0,49.0319,49.0582,49.0188,49.0319,17700.0
2006-10-06 10:10:00,74.52,74.58,74.52,74.54,6500.0,49.0122,49.0516,49.0122,49.0253,6500.0
2006-10-06 10:15:00,74.56,74.56,74.41,74.44,10900.0,49.0385,49.0385,48.9398,48.9596,10900.0
2006-10-06 10:20:00,74.45,74.46,74.4,74.44,7700.0,48.9661,48.9727,48.9333,48.9596,7700.0
2006-10-06 10:25:00,74.42,74.46,74.38,74.43,6400.0,48.9464,48.9727,48.9201,48.953,6400.0
2006-10-06 10:30:00,74.43,74.43,74.37,74.41,15600.0,48.953,48.953,48.9135,48.9398,15600.0
2006-10-06 10:35:00,74.41,74.43,74.37,74.42,13000.0,48.9398,48.953,48.9135,48.9464,13000.0
2006-10-06 10:40:00,74.42,74.57,74.42,74.55,18700.0,48.9464,49.0451,48.9464,49.0319,18700.0
2006-10-06 10:45:00,74.55,74.8,74.52,74.8,24800.0,49.0319,49.1963,49.0122,49.1963,24800.0
2006-10-06 10:50:00,74.79,74.82,74.77,74.81,9500.0,49.1898,49.2095,49.1766,49.2029,9500.0
2006-10-06 10:55:00,74.82,74.82,74.8,74.81,7500.0,49.2095,49.2095,49.1963,49.2029,7500.0
2006-10-06 11:00:00,74.8,74.9,74.78,74.9,6000.0,49.1963,49.2621,49.1832,49.2621,6000.0
2006-10-06 11:05:00,74.9,74.9,74.82,74.83,8200.0,49.2621,49.2621,49.2095,49.2161,8200.0
2006-10-06 11:10:00,74.82,74.83,74.74,74.78,8300.0,49.2095,49.2161,49.1569,49.1832,8300.0
2006-10-06 11:15:00,74.78,74.78,74.75,74.75,7100.0,49.1832,49.1832,49.1635,49.1635,7100.0
2006-10-06 11:20:00,74.75,74.77,74.75,74.75,3900.0,49.1635,49.1766,49.1635,49.1635,3900.0
2006-10-06 11:25:00,74.75,74.75,74.68,74.71,4300.0,49.1635,49.1635,49.1174,49.1371,4300.0
2006-10-06 11:30:00,74.71,74.74,74.68,74.68,3400.0,49.1371,49.1569,49.1174,49.1174,3400.0
2006-10-06 11:35:00,74.69,74.7,74.62,74.62,6300.0,49.124,49.1306,49.078,49.078,6300.0
2006-10-06 11:40:00,74.63,74.67,74.6,74.64,15700.0,49.0845,49.1108,49.0648,49.0911,15700.0
2006-10-06 11:45:00,74.65,74.65,74.43,74.43,6100.0,49.0977,49.0977,48.953,48.953,6100.0
2006-10-06 11:50:00,74.43,74.45,74.33,74.33,6300.0,48.953,48.9661,48.8872,48.8872,6300.0
2006-10-06 11:55:00,74.34,74.41,74.34,74.38,6000.0,48.8938,48.9398,48.8938,48.9201,6000.0
2006-10-06 12:00:00,74.39,74.41,74.38,74.4,6600.0,48.9267,48.9398,48.9201,48.9333,6600.0
2006-10-06 12:05:00,74.4,74.42,74.37,74.4,18200.0,48.9333,48.9464,48.9135,48.9333,18200.0
2006-10-06 12:10:00,74.41,74.45,74.4,74.42,7700.0,48.9398,48.9661,48.9333,48.9464,7700.0
2006-10-06 12:15:00,74.43,74.46,74.42,74.45,3200.0,48.953,48.9727,48.9464,48.9661,3200.0
2006-10-06 12:20:00,74.46,74.52,74.46,74.52,6300.0,48.9727,49.0122,48.9727,49.0122,6300.0
2006-10-06 12:25:00,74.52,74.54,74.51,74.53,3100.0,49.0122,49.0253,49.0056,49.0188,3100.0
2006-10-06 12:30:00,74.54,74.6,74.54,74.58,4400.0,49.0253,49.0648,49.0253,49.0516,4400.0
2006-10-06 12:35:00,74.57,74.57,74.5,74.5,4700.0,49.0451,49.0451,48.999,48.999,4700.0
2006-10-06 12:40:00,74.5,74.51,74.44,74.44,2900.0,48.999,49.0056,48.9596,48.9596,2900.0
2006-10-06 12:45:00,74.45,74.53,74.45,74.51,4100.0,48.9661,49.0188,48.9661,49.0056,4100.0
2006-10-06 12:50:00,74.52,74.56,74.52,74.56,2800.0,49.0122,49.0385,49.0122,49.0385,2800.0
2006-10-06 12:55:00,74.54,74.59,74.54,74.59,3500.0,49.0253,49.0582,49.0253,49.0582,3500.0
2006-10-06 13:00:00,74.59,74.6,74.57,74.57,2500.0,49.0582,49.0648,49.0451,49.0451,2500.0
2006-10-06 13:05:00,74.58,74.58,74.54,74.54,3700.0,49.0516,49.0516,49.0253,49.0253,3700.0
2006-10-06 13:10:00,74.54,74.64,74.53,74.61,9600.0,49.0253,49.0911,49.0188,49.0714,9600.0
2006-10-06 13:15:00,74.62,74.7,74.58,74.68,16300.0,49.078,49.1306,49.0516,49.1174,16300.0
2006-10-06 13:20:00,74.68,74.68,74.67,74.67,2700.0,49.1174,49.1174,49.1108,49.1108,2700.0
2006-10-06 13:25:00,74.67,74.68,74.65,74.67,4200.0,49.1108,49.1174,49.0977,49.1108,4200.0
2006-10-06 13:30:00,74.67,74.68,74.66,74.67,4400.0,49.1108,49.1174,49.1043,49.1108,4400.0
2006-10-06 13:35:00,74.68,74.68,74.65,74.66,10000.0,49.1174,49.1174,49.0977,49.1043,10000.0
2006-10-06 13:40:00,74.65,74.74,74.65,74.73,17600.0,49.0977,49.1569,49.0977,49.1503,17600.0
2006-10-06 13:45:00,74.73,74.89,74.73,74.87,15900.0,49.1503,49.2555,49.1503,49.2424,15900.0
2006-10-06 13:50:00,74.87,74.94,74.87,74.92,9000.0,49.2424,49.2884,49.2424,49.2753,9000.0
2006-10-06 13:55:00,74.92,74.92,74.91,74.92,4900.0,49.2753,49.2753,49.2687,49.2753,4900.0
2006-10-06 14:00:00,74.92,74.99,74.92,74.98,14800.0,49.2753,49.3213,49.2753,49.3147,14800.0
2006-10-06 14:05:00,74.99,74.99,74.92,74.93,5900.0,49.3213,49.3213,49.2753,49.2818,5900.0
2006-10-06 14:10:00,74.91,74.95,74.86,74.95,10800.0,49.2687,49.295,49.2358,49.295,10800.0
2006-10-06 14:15:00,74.94,75.02,74.94,75.02,7100.0,49.2884,49.341,49.2884,49.341,7100.0
2006-10-06 14:20:00,75.01,75.02,75.0,75.01,4900.0,49.3345,49.341,49.3279,49.3345,4900.0
2006-10-06 14:25:00,75.01,75.04,75.0,75.04,7000.0,49.3345,49.3542,49.3279,49.3542,7000.0
2006-10-06 14:30:00,75.02,75.09,75.02,75.09,15100.0,49.341,49.3871,49.341,49.3871,15100.0
2006-10-06 14:35:00,75.11,75.21,75.11,75.19,30700.0,49.4002,49.466,49.4002,49.4528,30700.0
2006-10-06 14:40:00,75.2,75.22,75.18,75.19,13100.0,49.4594,49.4726,49.4463,49.4528,13100.0
2006-10-06 14:45:00,75.19,75.24,75.18,75.23,14400.0,49.4528,49.4857,49.4463,49.4792,14400.0
2006-10-06 14:50:00,75.24,75.3,75.22,75.3,10300.0,49.4857,49.5252,49.4726,49.5252,10300.0
2006-10-06 14:55:00,75.3,75.31,75.25,75.31,17200.0,49.5252,49.5318,49.4923,49.5318,17200.0
2006-10-06 15:00:00,75.3,75.31,75.28,75.3,17300.0,49.5252,49.5318,49.512,49.5252,17300.0
2006-10-06 15:05:00,75.3,75.32,75.29,75.31,11900.0,49.5252,49.5383,49.5186,49.5318,11900.0
2006-10-06 15:10:00,75.31,75.31,75.28,75.29,21400.0,49.5318,49.5318,49.512,49.5186,21400.0
2006-10-06 15:15:00,75.29,75.33,75.27,75.32,18500.0,49.5186,49.5449,49.5055,49.5383,18500.0
2006-10-06 15:20:00,75.33,75.46,75.33,75.46,20100.0,49.5449,49.6304,49.5449,49.6304,20100.0
2006-10-06 15:25:00,75.46,75.46,75.42,75.43,28900.0,49.6304,49.6304,49.6041,49.6107,28900.0
2006-10-06 15:30:00,75.44,75.44,75.42,75.42,18800.0,49.6173,49.6173,49.6041,49.6041,18800.0
2006-10-06 15:35:00,75.42,75.42,75.33,75.34,25500.0,49.6041,49.6041,49.5449,49.5515,25500.0
2006-10-06 15:40:00,75.33,75.38,75.31,75.36,41800.0,49.5449,49.5778,49.5318,49.5647,41800.0
2006-10-06 15:45:00,75.37,75.4,75.35,75.39,25400.0,49.5712,49.591,49.5581,49.5844,25400.0
2006-10-06 15:50:00,75.39,75.45,75.38,75.44,25200.0,49.5844,49.6238,49.5778,49.6173,25200.0
2006-10-06 15:55:00,75.43,75.44,75.39,75.42,31400.0,49.6107,49.6173,49.5844,49.6041,31400.0
2006-10-09 09:30:00,75.44,75.61,75.43,75.61,37800.0,49.6173,49.7291,49.6107,49.7291,37800.0
2006-10-09 09:35:00,75.62,75.83,75.62,75.81,36400.0,49.7357,49.8738,49.7357,49.8606,36400.0
2006-10-09 09:40:00,75.81,75.88,75.72,75.82,25500.0,49.8606,49.9067,49.8014,49.8672,25500.0
2006-10-09 09:45:00,75.82,75.99,75.82,75.88,27000.0,49.8672,49.979,49.8672,49.9067,27000.0
2006-10-09 09:50:00,75.89,75.95,75.84,75.86,16000.0,49.9132,49.9527,49.8804,49.8935,16000.0
2006-10-09 09:55:00,75.85,75.98,75.81,75.82,17800.0,49.8869,49.9724,49.8606,49.8672,17800.0
2006-10-09 10:00:00,75.82,75.93,75.82,75.87,13200.0,49.8672,49.9395,49.8672,49.9001,13200.0
2006-10-09 10:05:00,75.86,75.86,75.68,75.69,24100.0,49.8935,49.8935,49.7751,49.7817,24100.0
2006-10-09 10:10:00,75.68,75.82,75.68,75.69,10700.0,49.7751,49.8672,49.7751,49.7817,10700.0
2006-10-09 10:15:00,75.69,75.73,75.5,75.51,15700.0,49.7817,49.808,49.6567,49.6633,15700.0
2006-10-09 10:20:00,75.5,75.61,75.48,75.5,29100.0,49.6567,49.7291,49.6436,49.6567,29100.0
2006-10-09 10:25:00,75.48,75.5,75.16,75.16,10500.0,49.6436,49.6567,49.4331,49.4331,10500.0
2006-10-09 10:30:00,75.15,75.15,74.92,74.94,15000.0,49.4265,49.4265,49.2753,49.2884,15000.0
2006-10-09 10:35:00,74.94,75.17,74.94,75.11,24300.0,49.2884,49.4397,49.2884,49.4002,24300.0
2006-10-09 10:40:00,75.11,75.11,75.05,75.09,9400.0,49.4002,49.4002,49.3608,49.3871,9400.0
2006-10-09 10:45:00,75.11,75.11,74.98,75.0,31300.0,49.4002,49.4002,49.3147,49.3279,31300.0
2006-10-09 10:50:00,74.99,75.07,74.99,75.05,27100.0,49.3213,49.3739,49.3213,49.3608,27100.0
2006-10-09 10:55:00,75.06,75.14,75.03,75.06,23300.0,49.3673,49.42,49.3476,49.3673,23300.0
2006-10-09 11:00:00,75.07,75.09,75.01,75.01,8700.0,49.3739,49.3871,49.3345,49.3345,8700.0
2006-10-09 11:05:00,75.01,75.05,75.0,75.0,18800.0,49.3345,49.3608,49.3279,49.3279,18800.0
2006-10-09 11:10:00,75.0,75.01,74.78,74.78,17000.0,49.3279,49.3345,49.1832,49.1832,17000.0
2006-10-09 11:15:00,74.79,74.88,74.78,74.85,10700.0,49.1898,49.249,49.1832,49.2292,10700.0
2006-10-09 11:20:00,74.85,74.9,74.85,74.88,9300.0,49.2292,49.2621,49.2292,49.249,9300.0
2006-10-09 11:25:00,74.88,74.9,74.87,74.88,5800.0,49.249,49.2621,49.2424,49.249,5800.0
2006-10-09 11:30:00,74.88,74.89,74.79,74.86,15200.0,49.249,49.2555,49.1898,49.2358,15200.0
2006-10-09 11:35:00,74.85,74.85,74.74,74.76,10400.0,49.2292,49.2292,49.1569,49.17,10400.0
2006-10-09 11:40:00,74.75,74.76,74.72,74.72,7100.0,49.1635,49.17,49.1437,49.1437,7100.0
2006-10-09 11:45:00,74.71,74.71,74.66,74.66,5900.0,49.1371,49.1371,49.1043,49.1043,5900.0
2006-10-09 11:50:00,74.68,74.68,74.61,74.63,8700.0,49.1174,49.1174,49.0714,49.0845,8700.0
2006-10-09 11:55:00,74.63,74.65,74.59,74.61,6800.0,49.0845,49.0977,49.0582,49.0714,6800.0
2006-10-09 12:00:00,74.61,74.61,74.58,74.6,2200.0,49.0714,49.0714,49.0516,49.0648,2200.0
2006-10-09 12:05:00,74.6,74.6,74.56,74.6,21200.0,49.0648,49.0648,49.0385,49.0648,21200.0
2006-10-09 12:10:00,74.61,74.7,74.61,74.68,8900.0,49.0714,49.1306,49.0714,49.1174,8900.0
2006-10-09 12:15:00,74.69,74.71,74.66,74.67,8400.0,49.124,49.1371,49.1043,49.1108,8400.0
2006-10-09 12:20:00,74.68,74.69,74.66,74.68,6000.0,49.1174,49.124,49.1043,49.1174,6000.0
2006-10-09 12:25:00,74.67,74.68,74.58,74.58,8000.0,49.1108,49.1174,49.0516,49.0516,8000.0
2006-10-09 12:30:00,74.59,74.61,74.52,74.55,6100.0,49.0582,49.0714,49.0122,49.0319,6100.0
2006-10-09 12:35:00,74.55,74.55,74.46,74.46,9800.0,49.0319,49.0319,48.9727,48.9727,9800.0
2006-10-09 12:40:00,74.47,74.47,74.43,74.44,5700.0,48.9793,48.9793,48.953,48.9596,5700.0
2006-10-09 12:45:00,74.44,74.45,74.4,74.45,18700.0,48.9596,48.9661,48.9333,48.9661,18700.0
2006-10-09 12:50:00,74.45,74.45,74.39,74.4,16300.0,48.9661,48.9661,48.9267,48.9333,16300.0
2006-10-09 12:55:00,74.4,74.4,74.29,74.32,12600.0,48.9333,48.9333,48.8609,48.8806,12600.0
2006-10-09 13:00:00,74.32,74.33,74.28,74.32,9000.0,48.8806,48.8872,48.8543,48.8806,9000.0
2006-10-09 13:05:00,74.32,74.32,74.3,74.31,4900.0,48.8806,48.8806,48.8675,48.8741,4900.0
2006-10-09 13:10:00,74.32,74.35,74.31,74.35,13800.0,48.8806,48.9004,48.8741,48.9004,13800.0
2006-10-09 13:15:00,74.35,74.36,74.34,74.36,7400.0,48.9004,48.9069,48.8938,48.9069,7400.0
2006-10-09 13:20:00,74.35,74.36,74.27,74.29,9500.0,48.9004,48.9069,48.8478,48.8609,9500.0
2006-10-09 13:25:00,74.3,74.3,74.26,74.26,20900.0,48.8675,48.8675,48.8412,48.8412,20900.0
2006-10-09 13:30:00,74.28,74.37,74.25,74.36,17100.0,48.8543,48.9135,48.8346,48.9069,17100.0
2006-10-09 13:35:00,74.36,74.4,74.29,74.33,20600.0,48.9069,48.9333,48.8609,48.8872,20600.0
2006-10-09 13:40:00,74.34,74.35,74.32,74.32,9500.0,48.8938,48.9004,48.8806,48.8806,9500.0
2006-10-09 13:45:00,74.33,74.35,74.33,74.34,5800.0,48.8872,48.9004,48.8872,48.8938,5800.0
2006-10-09 13:50:00,74.34,74.34,74.27,74.28,10800.0,48.8938,48.8938,48.8478,48.8543,10800.0
2006-10-09 13:55:00,74.26,74.28,74.2,74.2,10200.0,48.8412,48.8543,48.8017,48.8017,10200.0
2006-10-09 14:00:00,74.2,74.28,74.19,74.22,15200.0,48.8017,48.8543,48.7951,48.8149,15200.0
2006-10-09 14:05:00,74.23,74.44,74.23,74.44,22600.0,48.8214,48.9596,48.8214,48.9596,22600.0
2006-10-09 14:10:00,74.43,74.52,74.41,74.51,18400.0,48.953,49.0122,48.9398,49.0056,18400.0
2006-10-09 14:15:00,74.51,74.56,74.47,74.55,19200.0,49.0056,49.0385,48.9793,49.0319,19200.0
2006-10-09 14:20:00,74.57,74.61,74.56,74.6,10100.0,49.0451,49.0714,49.0385,49.0648,10100.0
2006-10-09 14:25:00,74.59,74.63,74.49,74.58,24300.0,49.0582,49.0845,48.9924,49.0516,24300.0
2006-10-09 14:30:00,74.58,74.6,74.52,74.55,12200.0,49.0516,49.0648,49.0122,49.0319,12200.0
2006-10-09 14:35:00,74.55,74.55,74.43,74.5,14700.0,49.0319,49.0319,48.953,48.999,14700.0
2006-10-09 14:40:00,74.5,74.55,74.47,74.55,8700.0,48.999,49.0319,48.9793,49.0319,8700.0
2006-10-09 14:45:00,74.55,74.6,74.5,74.6,8200.0,49.0319,49.0648,48.999,49.0648,8200.0
2006-10-09 14:50:00,74.59,74.59,74.52,74.53,10900.0,49.0582,49.0582,49.0122,49.0188,10900.0
2006-10-09 14:55:00,74.57,74.65,74.57,74.63,37300.0,49.0451,49.0977,49.0451,49.0845,37300.0
2006-10-09 15:00:00,74.6,74.7,74.58,74.61,75000.0,49.0648,49.1306,49.0516,49.0714,75000.0
2006-10-09 15:05:00,74.58,74.63,74.52,74.54,11200.0,49.0516,49.0845,49.0122,49.0253,11200.0
2006-10-09 15:10:00,74.52,74.57,74.48,74.56,12000.0,49.0122,49.0451,48.9859,49.0385,12000.0
2006-10-09 15:15:00,74.56,74.59,74.56,74.57,3400.0,49.0385,49.0582,49.0385,49.0451,3400.0
2006-10-09 15:20:00,74.57,74.65,74.57,74.6,9900.0,49.0451,49.0977,49.0451,49.0648,9900.0
2006-10-09 15:25:00,74.6,74.68,74.6,74.68,67800.0,49.0648,49.1174,49.0648,49.1174,67800.0
2006-10-09 15:30:00,74.68,74.75,74.66,74.71,12200.0,49.1174,49.1635,49.1043,49.1371,12200.0
2006-10-09 15:35:00,74.71,74.71,74.58,74.68,12400.0,49.1371,49.1371,49.0516,49.1174,12400.0
2006-10-09 15:40:00,74.68,74.7,74.67,74.67,14200.0,49.1174,49.1306,49.1108,49.1108,14200.0
2006-10-09 15:45:00,74.67,74.76,74.67,74.76,107900.0,49.1108,49.17,49.1108,49.17,107900.0
2006-10-09 15:50:00,74.76,74.82,74.76,74.8,13800.0,49.17,49.2095,49.17,49.1963,13800.0
2006-10-09 15:55:00,74.77,74.8,74.77,74.79,19100.0,49.1766,49.1963,49.1766,49.1898,19100.0
2006-10-10 09:30:00,75.13,75.21,75.06,75.19,32600.0,49.4134,49.466,49.3673,49.4528,32600.0
2006-10-10 09:35:00,75.2,75.21,75.13,75.21,33700.0,49.4594,49.466,49.4134,49.466,33700.0
2006-10-10 09:40:00,75.2,75.31,75.1,75.1,48500.0,49.4594,49.5318,49.3936,49.3936,48500.0
2006-10-10 09:45:00,75.15,75.24,75.06,75.21,32200.0,49.4265,49.4857,49.3673,49.466,32200.0
2006-10-10 09:50:00,75.15,75.27,75.13,75.18,37200.0,49.4265,49.5055,49.4134,49.4463,37200.0
2006-10-10 09:55:00,75.19,75.2,75.02,75.02,37900.0,49.4528,49.4594,49.341,49.341,37900.0
2006-10-10 10:00:00,75.02,75.11,74.99,75.05,21100.0,49.341,49.4002,49.3213,49.3608,21100.0
2006-10-10 10:05:00,75.05,75.12,75.02,75.1,13700.0,49.3608,49.4068,49.341,49.3936,13700.0
2006-10-10 10:10:00,75.11,75.16,75.08,75.11,13000.0,49.4002,49.4331,49.3805,49.4002,13000.0
2006-10-10 10:15:00,75.15,75.28,75.14,75.26,25400.0,49.4265,49.512,49.42,49.4989,25400.0
2006-10-10 10:20:00,75.25,75.27,75.18,75.27,37600.0,49.4923,49.5055,49.4463,49.5055,37600.0
2006-10-10 10:25:00,75.27,75.3,75.12,75.13,27000.0,49.5055,49.5252,49.4068,49.4134,27000.0
2006-10-10 10:30:00,75.13,75.29,75.13,75.25,49500.0,49.4134,49.5186,49.4134,49.4923,49500.0
2006-10-10 10:35:00,75.22,75.3,75.16,75.25,17200.0,49.4726,49.5252,49.4331,49.4923,17200.0
2006-10-10 10:40:00,75.25,75.4,75.23,75.4,73000.0,49.4923,49.591,49.4792,49.591,73000.0
2006-10-10 10:45:00,75.36,75.42,75.35,75.38,27400.0,49.5647,49.6041,49.5581,49.5778,27400.0
2006-10-10 10:50:00,75.38,75.61,75.38,75.61,22000.0,49.5778,49.7291,49.5778,49.7291,22000.0
2006-10-10 10:55:00,75.6,75.75,75.6,75.74,16400.0,49.7225,49.8212,49.7225,49.8146,16400.0
2006-10-10 11:00:00,75.73,75.79,75.7,75.71,18300.0,49.808,49.8475,49.7883,49.7948,18300.0
2006-10-10 11:05:00,75.7,75.78,75.69,75.74,49000.0,49.7883,49.8409,49.7817,49.8146,49000.0
2006-10-10 11:10:00,75.74,76.02,75.74,76.02,40400.0,49.8146,49.9987,49.8146,49.9987,40400.0
2006-10-10 11:15:00,76.02,76.02,75.95,75.96,27700.0,49.9987,49.9987,49.9527,49.9593,27700.0
2006-10-10 11:20:00,75.95,76.12,75.95,76.11,49000.0,49.9527,50.0645,49.9527,50.0579,49000.0
2006-10-10 11:25:00,76.12,76.14,76.09,76.13,26200.0,50.0645,50.0777,50.0448,50.0711,26200.0
2006-10-10 11:30:00,76.13,76.14,76.0,76.01,17200.0,50.0711,50.0777,49.9856,49.9922,17200.0
2006-10-10 11:35:00,76.01,76.01,75.92,75.93,15300.0,49.9922,49.9922,49.933,49.9395,15300.0
2006-10-10 11:40:00,75.92,75.93,75.85,75.85,13600.0,49.933,49.9395,49.8869,49.8869,13600.0
2006-10-10 11:45:00,75.83,75.83,75.78,75.8,10900.0,49.8738,49.8738,49.8409,49.854,10900.0
2006-10-10 11:50:00,75.78,75.78,75.75,75.77,5200.0,49.8409,49.8409,49.8212,49.8343,5200.0
2006-10-10 11:55:00,75.77,75.78,75.74,75.76,17200.0,49.8343,49.8409,49.8146,49.8277,17200.0
2006-10-10 12:00:00,75.75,75.76,75.73,75.76,61200.0,49.8212,49.8277,49.808,49.8277,61200.0
2006-10-10 12:05:00,75.76,75.8,75.73,75.8,31400.0,49.8277,49.854,49.808,49.854,31400.0
2006-10-10 12:10:00,75.79,75.8,75.75,75.75,4400.0,49.8475,49.854,49.8212,49.8212,4400.0
2006-10-10 12:15:00,75.75,75.76,75.72,75.72,7200.0,49.8212,49.8277,49.8014,49.8014,7200.0
2006-10-10 12:20:00,75.72,75.78,75.72,75.77,17000.0,49.8014,49.8409,49.8014,49.8343,17000.0
2006-10-10 12:25:00,75.76,75.82,75.74,75.82,8500.0,49.8277,49.8672,49.8146,49.8672,8500.0
2006-10-10 12:30:00,75.8,75.8,75.75,75.8,12200.0,49.854,49.854,49.8212,49.854,12200.0
2006-10-10 12:35:00,75.78,75.78,75.75,75.75,5400.0,49.8409,49.8409,49.8212,49.8212,5400.0
2006-10-10 12:40:00,75.75,75.76,75.73,75.75,14000.0,49.8212,49.8277,49.808,49.8212,14000.0
2006-10-10 12:45:00,75.76,75.78,75.75,75.76,9300.0,49.8277,49.8409,49.8212,49.8277,9300.0
2006-10-10 12:50:00,75.76,75.77,75.73,75.75,28700.0,49.8277,49.8343,49.808,49.8212,28700.0
2006-10-10 12:55:00,75.73,75.76,75.72,75.76,8700.0,49.808,49.8277,49.8014,49.8277,8700.0
2006-10-10 13:00:00,75.75,75.77,75.73,75.77,21800.0,49.8212,49.8343,49.808,49.8343,21800.0
2006-10-10 13:05:00,75.77,75.77,75.73,75.76,10200.0,49.8343,49.8343,49.808,49.8277,10200.0
2006-10-10 13:10:00,75.75,75.77,75.74,75.77,7200.0,49.8212,49.8343,49.8146,49.8343,7200.0
2006-10-10 13:15:00,75.76,75.76,75.73,75.75,16400.0,49.8277,49.8277,49.808,49.8212,16400.0
2006-10-10 13:20:00,75.75,75.77,75.71,75.75,9000.0,49.8212,49.8343,49.7948,49.8212,9000.0
2006-10-10 13:25:00,75.75,75.78,75.74,75.77,11300.0,49.8212,49.8409,49.8146,49.8343,11300.0
2006-10-10 13:30:00,75.76,75.77,75.73,75.73,6100.0,49.8277,49.8343,49.808,49.808,6100.0
2006-10-10 13:35:00,75.74,75.77,75.73,75.73,13300.0,49.8146,49.8343,49.808,49.808,13300.0
2006-10-10 13:40:00,75.73,75.76,75.72,75.76,10200.0,49.808,49.8277,49.8014,49.8277,10200.0
2006-10-10 13:45:00,75.74,75.78,75.74,75.76,12800.0,49.8146,49.8409,49.8146,49.8277,12800.0
2006-10-10 13:50:00,75.76,75.76,75.75,75.75,12700.0,49.8277,49.8277,49.8212,49.8212,12700.0
2006-10-10 13:55:00,75.76,75.76,75.75,75.75,21400.0,49.8277,49.8277,49.8212,49.8212,21400.0
2006-10-10 14:00:00,75.75,75.76,75.74,75.76,5700.0,49.8212,49.8277,49.8146,49.8277,5700.0
2006-10-10 14:05:00,75.75,75.76,75.75,75.75,7500.0,49.8212,49.8277,49.8212,49.8212,7500.0
2006-10-10 14:10:00,75.75,75.76,75.73,75.74,11500.0,49.8212,49.8277,49.808,49.8146,11500.0
2006-10-10 14:15:00,75.74,75.74,75.72,75.73,6500.0,49.8146,49.8146,49.8014,49.808,6500.0
2006-10-10 14:20:00,75.74,75.74,75.71,75.71,9700.0,49.8146,49.8146,49.7948,49.7948,9700.0
2006-10-10 14:25:00,75.72,75.72,75.7,75.7,4500.0,49.8014,49.8014,49.7883,49.7883,4500.0
2006-10-10 14:30:00,75.71,75.74,75.69,75.74,27600.0,49.7948,49.8146,49.7817,49.8146,27600.0
2006-10-10 14:35:00,75.74,75.74,75.66,75.67,8900.0,49.8146,49.8146,49.762,49.7685,8900.0
2006-10-10 14:40:00,75.66,75.67,75.58,75.6,16700.0,49.762,49.7685,49.7093,49.7225,16700.0
2006-10-10 14:45:00,75.61,75.65,75.6,75.64,12400.0,49.7291,49.7554,49.7225,49.7488,12400.0
2006-10-10 14:50:00,75.64,75.65,75.61,75.61,12100.0,49.7488,49.7554,49.7291,49.7291,12100.0
2006-10-10 14:55:00,75.6,75.69,75.6,75.66,28900.0,49.7225,49.7817,49.7225,49.762,28900.0
2006-10-10 15:00:00,75.66,75.84,75.62,75.84,31700.0,49.762,49.8804,49.7357,49.8804,31700.0
2006-10-10 15:05:00,75.84,75.84,75.76,75.76,8400.0,49.8804,49.8804,49.8277,49.8277,8400.0
2006-10-10 15:10:00,75.75,75.76,75.73,75.76,16300.0,49.8212,49.8277,49.808,49.8277,16300.0
2006-10-10 15:15:00,75.76,75.76,75.73,75.75,10900.0,49.8277,49.8277,49.808,49.8212,10900.0
2006-10-10 15:20:00,75.75,75.8,75.73,75.78,16100.0,49.8212,49.854,49.808,49.8409,16100.0
2006-10-10 15:25:00,75.79,75.8,75.75,75.76,6900.0,49.8475,49.854,49.8212,49.8277,6900.0
2006-10-10 15:30:00,75.76,75.81,75.73,75.77,21500.0,49.8277,49.8606,49.808,49.8343,21500.0
2006-10-10 15:35:00,75.77,75.77,75.75,75.76,10500.0,49.8343,49.8343,49.8212,49.8277,10500.0
2006-10-10 15:40:00,75.75,75.77,75.73,75.76,14300.0,49.8212,49.8343,49.808,49.8277,14300.0
2006-10-10 15:45:00,75.77,75.84,75.77,75.83,13700.0,49.8343,49.8804,49.8343,49.8738,13700.0
2006-10-10 15:50:00,75.83,75.85,75.82,75.82,22500.0,49.8738,49.8869,49.8672,49.8672,22500.0
2006-10-10 15:55:00,75.83,75.83,75.76,75.79,29700.0,49.8738,49.8738,49.8277,49.8475,29700.0
2006-10-11 09:30:00,75.8,76.0,75.8,75.97,23900.0,49.854,49.9856,49.854,49.9659,23900.0
2006-10-11 09:35:00,75.97,75.98,75.83,75.86,17400.0,49.9659,49.9724,49.8738,49.8935,17400.0
2006-10-11 09:40:00,75.83,75.92,75.82,75.92,13700.0,49.8738,49.933,49.8672,49.933,13700.0
2006-10-11 09:45:00,75.93,75.96,75.82,75.96,13100.0,49.9395,49.9593,49.8672,49.9593,13100.0
2006-10-11 09:50:00,75.95,75.95,75.8,75.87,31100.0,49.9527,49.9527,49.854,49.9001,31100.0
2006-10-11 09:55:00,75.87,75.98,75.83,75.98,22900.0,49.9001,49.9724,49.8738,49.9724,22900.0
2006-10-11 10:00:00,75.98,76.1,75.98,76.0,14200.0,49.9724,50.0514,49.9724,49.9856,14200.0
2006-10-11 10:05:00,76.01,76.01,75.9,75.92,36100.0,49.9922,49.9922,49.9198,49.933,36100.0
2006-10-11 10:10:00,75.88,75.92,75.82,75.82,12400.0,49.9067,49.933,49.8672,49.8672,12400.0
2006-10-11 10:15:00,75.82,75.83,75.68,75.71,20200.0,49.8672,49.8738,49.7751,49.7948,20200.0
2006-10-11 10:20:00,75.71,75.72,75.51,75.51,7600.0,49.7948,49.8014,49.6633,49.6633,7600.0
2006-10-11 10:25:00,75.52,75.52,75.35,75.36,26800.0,49.6699,49.6699,49.5581,49.5647,26800.0
2006-10-11 10:30:00,75.35,75.41,75.29,75.41,30700.0,49.5581,49.5975,49.5186,49.5975,30700.0
2006-10-11 10:35:00,75.4,75.41,75.33,75.37,17100.0,49.591,49.5975,49.5449,49.5712,17100.0
2006-10-11 10:40:00,75.37,75.37,75.23,75.26,46500.0,49.5712,49.5712,49.4792,49.4989,46500.0
2006-10-11 10:45:00,75.27,75.38,75.25,75.38,29000.0,49.5055,49.5778,49.4923,49.5778,29000.0
2006-10-11 10:50:00,75.38,75.59,75.38,75.59,27900.0,49.5778,49.7159,49.5778,49.7159,27900.0
2006-10-11 10:55:00,75.6,75.78,75.6,75.75,25300.0,49.7225,49.8409,49.7225,49.8212,25300.0
2006-10-11 11:00:00,75.75,75.94,75.75,75.86,31100.0,49.8212,49.9461,49.8212,49.8935,31100.0
2006-10-11 11:05:00,75.86,75.92,75.81,75.81,23300.0,49.8935,49.933,49.8606,49.8606,23300.0
2006-10-11 11:10:00,75.81,75.89,75.75,75.83,25700.0,49.8606,49.9132,49.8212,49.8738,25700.0
2006-10-11 11:15:00,75.83,75.89,75.76,75.78,26000.0,49.8738,49.9132,49.8277,49.8409,26000.0
2006-10-11 11:20:00,75.78,75.86,75.77,75.78,16300.0,49.8409,49.8935,49.8343,49.8409,16300.0
2006-10-11 11:25:00,75.77,75.83,75.77,75.79,15200.0,49.8343,49.8738,49.8343,49.8475,15200.0
2006-10-11 11:30:00,75.8,75.8,75.72,75.74,32300.0,49.854,49.854,49.8014,49.8146,32300.0
2006-10-11 11:35:00,75.72,75.81,75.72,75.78,8000.0,49.8014,49.8606,49.8014,49.8409,8000.0
2006-10-11 11:40:00,75.78,75.88,75.78,75.88,7900.0,49.8409,49.9067,49.8409,49.9067,7900.0
2006-10-11 11:45:00,75.88,75.88,75.79,75.79,7400.0,49.9067,49.9067,49.8475,49.8475,7400.0
2006-10-11 11:50:00,75.78,75.78,75.72,75.73,8500.0,49.8409,49.8409,49.8014,49.808,8500.0
2006-10-11 11:55:00,75.74,75.81,75.73,75.75,18900.0,49.8146,49.8606,49.808,49.8212,18900.0
2006-10-11 12:00:00,75.77,75.77,75.76,75.76,2200.0,49.8343,49.8343,49.8277,49.8277,2200.0
2006-10-11 12:05:00,75.76,75.76,75.68,75.69,6500.0,49.8277,49.8277,49.7751,49.7817,6500.0
2006-10-11 12:10:00,75.69,75.83,75.69,75.77,14200.0,49.7817,49.8738,49.7817,49.8343,14200.0
2006-10-11 12:15:00,75.75,75.75,75.61,75.64,12700.0,49.8212,49.8212,49.7291,49.7488,12700.0
2006-10-11 12:20:00,75.64,75.71,75.64,75.71,17200.0,49.7488,49.7948,49.7488,49.7948,17200.0
2006-10-11 12:25:00,75.69,75.73,75.69,75.73,9800.0,49.7817,49.808,49.7817,49.808,9800.0
2006-10-11 12:30:00,75.72,75.75,75.7,75.72,7300.0,49.8014,49.8212,49.7883,49.8014,7300.0
2006-10-11 12:35:00,75.71,75.76,75.71,75.76,10000.0,49.7948,49.8277,49.7948,49.8277,10000.0
2006-10-11 12:40:00,75.75,75.83,75.75,75.83,15900.0,49.8212,49.8738,49.8212,49.8738,15900.0
2006-10-11 12:45:00,75.82,75.85,75.79,75.85,20900.0,49.8672,49.8869,49.8475,49.8869,20900.0
2006-10-11 12:50:00,75.85,75.98,75.85,75.93,6100.0,49.8869,49.9724,49.8869,49.9395,6100.0
2006-10-11 12:55:00,75.93,75.99,75.93,75.97,7600.0,49.9395,49.979,49.9395,49.9659,7600.0
2006-10-11 13:00:00,75.97,75.97,75.94,75.94,4500.0,49.9659,49.9659,49.9461,49.9461,4500.0
2006-10-11 13:05:00,75.94,75.94,75.91,75.91,5300.0,49.9461,49.9461,49.9264,49.9264,5300.0
2006-10-11 13:10:00,75.93,75.97,75.83,75.83,12700.0,49.9395,49.9659,49.8738,49.8738,12700.0
2006-10-11 13:15:00,75.83,75.9,75.83,75.9,11100.0,49.8738,49.9198,49.8738,49.9198,11100.0
2006-10-11 13:20:00,75.87,75.89,75.82,75.88,8900.0,49.9001,49.9132,49.8672,49.9067,8900.0
2006-10-11 13:25:00,75.88,75.88,75.82,75.82,4300.0,49.9067,49.9067,49.8672,49.8672,4300.0
2006-10-11 13:30:00,75.8,75.81,75.75,75.75,6900.0,49.854,49.8606,49.8212,49.8212,6900.0
2006-10-11 13:35:00,75.75,75.86,75.72,75.86,11600.0,49.8212,49.8935,49.8014,49.8935,11600.0
2006-10-11 13:40:00,75.87,75.87,75.8,75.82,10000.0,49.9001,49.9001,49.854,49.8672,10000.0
2006-10-11 13:45:00,75.8,75.83,75.76,75.77,9200.0,49.854,49.8738,49.8277,49.8343,9200.0
2006-10-11 13:50:00,75.77,75.84,75.74,75.75,11000.0,49.8343,49.8804,49.8146,49.8212,11000.0
2006-10-11 13:55:00,75.77,75.77,75.74,75.77,3100.0,49.8343,49.8343,49.8146,49.8343,3100.0
2006-10-11 14:00:00,75.77,75.81,75.57,75.59,30700.0,49.8343,49.8606,49.7028,49.7159,30700.0
2006-10-11 14:05:00,75.58,75.69,75.51,75.67,26300.0,49.7093,49.7817,49.6633,49.7685,26300.0
2006-10-11 14:10:00,75.67,75.72,75.54,75.66,17500.0,49.7685,49.8014,49.683,49.762,17500.0
2006-10-11 14:15:00,75.63,75.7,75.56,75.65,16900.0,49.7422,49.7883,49.6962,49.7554,16900.0
2006-10-11 14:20:00,75.63,75.66,75.58,75.6,23700.0,49.7422,49.762,49.7093,49.7225,23700.0
2006-10-11 14:25:00,75.61,75.75,75.59,75.7,18100.0,49.7291,49.8212,49.7159,49.7883,18100.0
2006-10-11 14:30:00,75.69,75.69,75.56,75.59,18300.0,49.7817,49.7817,49.6962,49.7159,18300.0
2006-10-11 14:35:00,75.59,75.63,75.54,75.61,15700.0,49.7159,49.7422,49.683,49.7291,15700.0
2006-10-11 14:40:00,75.6,75.7,75.59,75.68,53100.0,49.7225,49.7883,49.7159,49.7751,53100.0
2006-10-11 14:45:00,75.67,75.71,75.62,75.69,38700.0,49.7685,49.7948,49.7357,49.7817,38700.0
2006-10-11 14:50:00,75.67,75.76,75.61,75.76,66900.0,49.7685,49.8277,49.7291,49.8277,66900.0
2006-10-11 14:55:00,75.76,75.78,75.68,75.7,15900.0,49.8277,49.8409,49.7751,49.7883,15900.0
2006-10-11 15:00:00,75.71,75.77,75.65,75.76,22200.0,49.7948,49.8343,49.7554,49.8277,22200.0
2006-10-11 15:05:00,75.76,75.8,75.74,75.79,16000.0,49.8277,49.854,49.8146,49.8475,16000.0
2006-10-11 15:10:00,75.78,75.93,75.76,75.93,14500.0,49.8409,49.9395,49.8277,49.9395,14500.0
2006-10-11 15:15:00,75.94,75.98,75.92,75.96,13800.0,49.9461,49.9724,49.933,49.9593,13800.0
2006-10-11 15:20:00,75.96,75.96,75.89,75.93,11200.0,49.9593,49.9593,49.9132,49.9395,11200.0
2006-10-11 15:25:00,75.93,75.97,75.86,75.86,12800.0,49.9395,49.9659,49.8935,49.8935,12800.0
2006-10-11 15:30:00,75.88,75.98,75.88,75.98,15400.0,49.9067,49.9724,49.9067,49.9724,15400.0
2006-10-11 15:35:00,75.96,76.0,75.93,75.93,17200.0,49.9593,49.9856,49.9395,49.9395,17200.0
2006-10-11 15:40:00,75.92,76.0,75.85,76.0,30200.0,49.933,49.9856,49.8869,49.9856,30200.0
2006-10-11 15:45:00,76.0,76.05,75.98,75.99,16100.0,49.9856,50.0185,49.9724,49.979,16100.0
2006-10-11 15:50:00,76.0,76.01,75.96,76.0,18700.0,49.9856,49.9922,49.9593,49.9856,18700.0
2006-10-11 15:55:00,75.98,76.0,75.95,75.98,28700.0,49.9724,49.9856,49.9527,49.9724,28700.0
2006-10-12 09:30:00,76.0,76.32,76.0,76.28,21900.0,49.9856,50.196,49.9856,50.1697,21900.0
2006-10-12 09:35:00,76.29,76.33,76.16,76.24,13000.0,50.1763,50.2026,50.0908,50.1434,13000.0
2006-10-12 09:40:00,76.22,76.4,76.18,76.2,15900.0,50.1303,50.2487,50.104,50.1171,15900.0
2006-10-12 09:45:00,76.21,76.26,76.11,76.23,14100.0,50.1237,50.1566,50.0579,50.1369,14100.0
2006-10-12 09:50:00,76.23,76.28,76.1,76.1,8600.0,50.1369,50.1697,50.0514,50.0514,8600.0
2006-10-12 09:55:00,76.1,76.1,76.04,76.06,6100.0,50.0514,50.0514,50.0119,50.025,6100.0
2006-10-12 10:00:00,76.03,76.09,75.93,76.02,21800.0,50.0053,50.0448,49.9395,49.9987,21800.0
2006-10-12 10:05:00,76.0,76.02,75.85,75.95,11700.0,49.9856,49.9987,49.8869,49.9527,11700.0
2006-10-12 10:10:00,75.95,76.0,75.83,76.0,24600.0,49.9527,49.9856,49.8738,49.9856,24600.0
2006-10-12 10:15:00,76.0,76.03,75.92,75.99,24900.0,49.9856,50.0053,49.933,49.979,24900.0
2006-10-12 10:20:00,75.97,75.99,75.81,75.88,14400.0,49.9659,49.979,49.8606,49.9067,14400.0
2006-10-12 10:25:00,75.88,75.95,75.83,75.9,7400.0,49.9067,49.9527,49.8738,49.9198,7400.0
2006-10-12 10:30:00,75.89,75.9,75.78,75.86,18600.0,49.9132,49.9198,49.8409,49.8935,18600.0
2006-10-12 10:35:00,75.85,75.98,75.84,75.89,19200.0,49.8869,49.9724,49.8804,49.9132,19200.0
2006-10-12 10:40:00,75.92,76.01,75.91,75.93,15600.0,49.933,49.9922,49.9264,49.9395,15600.0
2006-10-12 10:45:00,75.93,76.01,75.93,75.98,6000.0,49.9395,49.9922,49.9395,49.9724,6000.0
2006-10-12 10:50:00,75.99,75.99,75.95,75.96,3100.0,49.979,49.979,49.9527,49.9593,3100.0
2006-10-12 10:55:00,75.96,75.99,75.95,75.97,7500.0,49.9593,49.979,49.9527,49.9659,7500.0
2006-10-12 11:00:00,75.95,76.05,75.95,76.05,105900.0,49.9527,50.0185,49.9527,50.0185,105900.0
2006-10-12 11:05:00,76.02,76.12,76.02,76.12,6300.0,49.9987,50.0645,49.9987,50.0645,6300.0
2006-10-12 11:10:00,76.11,76.22,76.05,76.22,10300.0,50.0579,50.1303,50.0185,50.1303,10300.0
2006-10-12 11:15:00,76.2,76.35,76.2,76.35,7900.0,50.1171,50.2158,50.1171,50.2158,7900.0
2006-10-12 11:20:00,76.35,76.41,76.33,76.4,18100.0,50.2158,50.2552,50.2026,50.2487,18100.0
2006-10-12 11:25:00,76.39,76.5,76.39,76.49,19000.0,50.2421,50.3144,50.2421,50.3079,19000.0
2006-10-12 11:30:00,76.49,76.51,76.46,76.46,10100.0,50.3079,50.321,50.2881,50.2881,10100.0
2006-10-12 11:35:00,76.45,76.47,76.44,76.47,6400.0,50.2816,50.2947,50.275,50.2947,6400.0
2006-10-12 11:40:00,76.48,76.53,76.46,76.5,7600.0,50.3013,50.3342,50.2881,50.3144,7600.0
2006-10-12 11:45:00,76.49,76.5,76.44,76.47,16100.0,50.3079,50.3144,50.275,50.2947,16100.0
2006-10-12 11:50:00,76.47,76.56,76.47,76.54,11000.0,50.2947,50.3539,50.2947,50.3407,11000.0
2006-10-12 11:55:00,76.54,76.55,76.5,76.5,5900.0,50.3407,50.3473,50.3144,50.3144,5900.0
2006-10-12 12:00:00,76.5,76.52,76.46,76.52,8600.0,50.3144,50.3276,50.2881,50.3276,8600.0
2006-10-12 12:05:00,76.52,76.57,76.5,76.5,9500.0,50.3276,50.3605,50.3144,50.3144,9500.0
2006-10-12 12:10:00,76.51,76.58,76.51,76.56,10700.0,50.321,50.3671,50.321,50.3539,10700.0
2006-10-12 12:15:00,76.57,76.6,76.55,76.55,11900.0,50.3605,50.3802,50.3473,50.3473,11900.0
2006-10-12 12:20:00,76.55,76.57,76.53,76.57,7800.0,50.3473,50.3605,50.3342,50.3605,7800.0
2006-10-12 12:25:00,76.56,76.57,76.51,76.54,25300.0,50.3539,50.3605,50.321,50.3407,25300.0
2006-10-12 12:30:00,76.49,76.55,76.48,76.54,9100.0,50.3079,50.3473,50.3013,50.3407,9100.0
2006-10-12 12:35:00,76.51,76.55,76.51,76.53,15400.0,50.321,50.3473,50.321,50.3342,15400.0
2006-10-12 12:40:00,76.54,76.56,76.52,76.54,22800.0,50.3407,50.3539,50.3276,50.3407,22800.0
2006-10-12 12:45:00,76.51,76.59,76.5,76.56,23800.0,50.321,50.3736,50.3144,50.3539,23800.0
2006-10-12 12:50:00,76.57,76.67,76.57,76.67,32200.0,50.3605,50.4262,50.3605,50.4262,32200.0
2006-10-12 12:55:00,76.67,76.74,76.63,76.74,19500.0,50.4262,50.4723,50.3999,50.4723,19500.0
2006-10-12 13:00:00,76.73,76.77,76.71,76.75,12200.0,50.4657,50.492,50.4526,50.4789,12200.0
2006-10-12 13:05:00,76.72,76.77,76.67,76.67,15100.0,50.4591,50.492,50.4262,50.4262,15100.0
2006-10-12 13:10:00,76.67,76.79,76.67,76.78,31300.0,50.4262,50.5052,50.4262,50.4986,31300.0
2006-10-12 13:15:00,76.78,76.82,76.76,76.8,9300.0,50.4986,50.5249,50.4854,50.5117,9300.0
2006-10-12 13:20:00,76.82,76.93,76.79,76.92,43400.0,50.5249,50.5972,50.5052,50.5907,43400.0
2006-10-12 13:25:00,76.93,76.99,76.9,76.97,21700.0,50.5972,50.6367,50.5775,50.6236,21700.0
2006-10-12 13:30:00,76.99,76.99,76.92,76.99,15600.0,50.6367,50.6367,50.5907,50.6367,15600.0
2006-10-12 13:35:00,76.98,77.0,76.94,76.98,30800.0,50.6301,50.6433,50.6038,50.6301,30800.0
2006-10-12 13:40:00,76.97,77.04,76.97,77.03,19800.0,50.6236,50.6696,50.6236,50.663,19800.0
2006-10-12 13:45:00,77.01,77.01,76.9,76.99,30000.0,50.6499,50.6499,50.5775,50.6367,30000.0
2006-10-12 13:50:00,76.98,76.98,76.91,76.95,25300.0,50.6301,50.6301,50.5841,50.6104,25300.0
2006-10-12 13:55:00,76.95,76.97,76.88,76.91,20200.0,50.6104,50.6236,50.5644,50.5841,20200.0
2006-10-12 14:00:00,76.91,76.99,76.9,76.96,14100.0,50.5841,50.6367,50.5775,50.617,14100.0
2006-10-12 14:05:00,76.95,76.96,76.9,76.96,14000.0,50.6104,50.617,50.5775,50.617,14000.0
2006-10-12 14:10:00,76.96,77.16,76.96,77.14,57500.0,50.617,50.7485,50.617,50.7354,57500.0
2006-10-12 14:15:00,77.15,77.26,77.15,77.24,26600.0,50.7419,50.8143,50.7419,50.8011,26600.0
2006-10-12 14:20:00,77.24,77.24,77.17,77.23,52600.0,50.8011,50.8011,50.7551,50.7946,52600.0
2006-10-12 14:25:00,77.23,77.32,77.23,77.31,44200.0,50.7946,50.8538,50.7946,50.8472,44200.0
2006-10-12 14:30:00,77.31,77.44,77.3,77.44,57400.0,50.8472,50.9327,50.8406,50.9327,57400.0
2006-10-12 14:35:00,77.44,77.44,77.36,77.42,55500.0,50.9327,50.9327,50.8801,50.9195,55500.0
2006-10-12 14:40:00,77.42,77.6,77.4,77.54,84000.0,50.9195,51.0379,50.9064,50.9984,84000.0
2006-10-12 14:45:00,77.55,77.66,77.54,77.66,67200.0,51.005,51.0774,50.9984,51.0774,67200.0
2006-10-12 14:50:00,77.65,77.77,77.61,77.74,131900.0,51.0708,51.1497,51.0445,51.13,131900.0
2006-10-12 14:55:00,77.74,77.78,77.67,77.75,91900.0,51.13,51.1563,51.084,51.1366,91900.0
2006-10-12 15:00:00,77.75,77.75,77.6,77.72,60500.0,51.1366,51.1366,51.0379,51.1168,60500.0
2006-10-12 15:05:00,77.73,77.83,77.73,77.82,59000.0,51.1234,51.1892,51.1234,51.1826,59000.0
2006-10-12 15:10:00,77.83,77.98,77.83,77.98,105200.0,51.1892,51.2878,51.1892,51.2878,105200.0
2006-10-12 15:15:00,77.97,77.98,77.88,77.9,132500.0,51.2813,51.2878,51.2221,51.2352,132500.0
2006-10-12 15:20:00,77.9,77.96,77.86,77.92,115700.0,51.2352,51.2747,51.2089,51.2484,115700.0
2006-10-12 15:25:00,77.9,77.94,77.8,77.85,84300.0,51.2352,51.2615,51.1695,51.2023,84300.0
2006-10-12 15:30:00,77.82,77.84,77.74,77.79,44200.0,51.1826,51.1958,51.13,51.1629,44200.0
2006-10-12 15:35:00,77.78,77.8,77.75,77.78,101600.0,51.1563,51.1695,51.1366,51.1563,101600.0
2006-10-12 15:40:00,77.78,77.83,77.77,77.8,71200.0,51.1563,51.1892,51.1497,51.1695,71200.0
2006-10-12 15:45:00,77.8,77.85,77.75,77.79,206200.0,51.1695,51.2023,51.1366,51.1629,206200.0
2006-10-12 15:50:00,77.79,77.8,77.75,77.77,56100.0,51.1629,51.1695,51.1366,51.1497,56100.0
2006-10-12 15:55:00,77.78,77.78,77.73,77.73,43800.0,51.1563,51.1563,51.1234,51.1234,43800.0
2006-10-13 09:30:00,77.32,77.5,77.3,77.37,37400.0,50.8538,50.9721,50.8406,50.8866,37400.0
2006-10-13 09:35:00,77.37,77.5,77.37,77.45,21500.0,50.8866,50.9721,50.8866,50.9393,21500.0
2006-10-13 09:40:00,77.41,77.45,77.29,77.3,33600.0,50.9129,50.9393,50.834,50.8406,33600.0
2006-10-13 09:45:00,77.3,77.45,77.3,77.33,20900.0,50.8406,50.9393,50.8406,50.8603,20900.0
2006-10-13 09:50:00,77.32,77.58,77.31,77.45,25200.0,50.8538,51.0248,50.8472,50.9393,25200.0
2006-10-13 09:55:00,77.44,77.56,77.32,77.45,32900.0,50.9327,51.0116,50.8538,50.9393,32900.0
2006-10-13 10:00:00,77.45,77.49,77.38,77.47,27500.0,50.9393,50.9656,50.8932,50.9524,27500.0
2006-10-13 10:05:00,77.46,77.46,77.31,77.35,28900.0,50.9458,50.9458,50.8472,50.8735,28900.0
2006-10-13 10:10:00,77.35,77.35,77.2,77.2,16600.0,50.8735,50.8735,50.7748,50.7748,16600.0
2006-10-13 10:15:00,77.17,77.27,77.17,77.21,23200.0,50.7551,50.8209,50.7551,50.7814,23200.0
2006-10-13 10:20:00,77.21,77.25,77.05,77.13,20100.0,50.7814,50.8077,50.6762,50.7288,20100.0
2006-10-13 10:25:00,77.12,77.14,77.11,77.12,10600.0,50.7222,50.7354,50.7156,50.7222,10600.0
2006-10-13 10:30:00,77.11,77.12,76.99,76.99,16800.0,50.7156,50.7222,50.6367,50.6367,16800.0
2006-10-13 10:35:00,76.97,77.01,76.95,76.96,15200.0,50.6236,50.6499,50.6104,50.617,15200.0
2006-10-13 10:40:00,76.96,77.01,76.95,77.01,13800.0,50.617,50.6499,50.6104,50.6499,13800.0
2006-10-13 10:45:00,77.01,77.01,76.88,76.89,12600.0,50.6499,50.6499,50.5644,50.5709,12600.0
2006-10-13 10:50:00,76.89,76.9,76.8,76.82,17200.0,50.5709,50.5775,50.5117,50.5249,17200.0
2006-10-13 10:55:00,76.82,76.84,76.79,76.8,18300.0,50.5249,50.5381,50.5052,50.5117,18300.0
2006-10-13 11:00:00,76.79,76.79,76.7,76.7,22100.0,50.5052,50.5052,50.446,50.446,22100.0
2006-10-13 11:05:00,76.7,76.7,76.59,76.59,31700.0,50.446,50.446,50.3736,50.3736,31700.0
2006-10-13 11:10:00,76.58,76.6,76.54,76.57,11800.0,50.3671,50.3802,50.3407,50.3605,11800.0
2006-10-13 11:15:00,76.58,76.6,76.44,76.45,28600.0,50.3671,50.3802,50.275,50.2816,28600.0
2006-10-13 11:20:00,76.45,76.45,76.37,76.39,29000.0,50.2816,50.2816,50.2289,50.2421,29000.0
2006-10-13 11:25:00,76.39,76.45,76.37,76.38,90900.0,50.2421,50.2816,50.2289,50.2355,90900.0
2006-10-13 11:30:00,76.37,76.37,76.23,76.25,22400.0,50.2289,50.2289,50.1369,50.15,22400.0
2006-10-13 11:35:00,76.27,76.27,76.02,76.03,27900.0,50.1632,50.1632,49.9987,50.0053,27900.0
2006-10-13 11:40:00,76.03,76.31,76.03,76.31,46300.0,50.0053,50.1895,50.0053,50.1895,46300.0
2006-10-13 11:45:00,76.31,76.44,76.27,76.33,123200.0,50.1895,50.275,50.1632,50.2026,123200.0
2006-10-13 11:50:00,76.35,76.4,76.28,76.35,39200.0,50.2158,50.2487,50.1697,50.2158,39200.0
2006-10-13 11:55:00,76.36,76.39,76.3,76.34,22700.0,50.2224,50.2421,50.1829,50.2092,22700.0
2006-10-13 12:00:00,76.34,76.4,76.31,76.37,11800.0,50.2092,50.2487,50.1895,50.2289,11800.0
2006-10-13 12:05:00,76.37,76.49,76.37,76.41,17500.0,50.2289,50.3079,50.2289,50.2552,17500.0
2006-10-13 12:10:00,76.4,76.48,76.4,76.48,11500.0,50.2487,50.3013,50.2487,50.3013,11500.0
2006-10-13 12:15:00,76.49,76.52,76.43,76.44,37000.0,50.3079,50.3276,50.2684,50.275,37000.0
2006-10-13 12:20:00,76.44,76.46,76.32,76.32,15500.0,50.275,50.2881,50.196,50.196,15500.0
2006-10-13 12:25:00,76.31,76.31,76.16,76.18,11200.0,50.1895,50.1895,50.0908,50.104,11200.0
2006-10-13 12:30:00,76.17,76.29,76.17,76.28,11300.0,50.0974,50.1763,50.0974,50.1697,11300.0
2006-10-13 12:35:00,76.29,76.69,76.28,76.3,10900.0,50.1763,50.4394,50.1697,50.1829,10900.0
2006-10-13 12:40:00,76.33,76.33,76.24,76.25,7700.0,50.2026,50.2026,50.1434,50.15,7700.0
2006-10-13 12:45:00,76.25,76.26,76.21,76.25,8100.0,50.15,50.1566,50.1237,50.15,8100.0
2006-10-13 12:50:00,76.25,76.28,76.23,76.27,6300.0,50.15,50.1697,50.1369,50.1632,6300.0
2006-10-13 12:55:00,76.26,76.26,76.19,76.19,6800.0,50.1566,50.1566,50.1105,50.1105,6800.0
2006-10-13 13:00:00,76.19,76.21,76.14,76.14,8700.0,50.1105,50.1237,50.0777,50.0777,8700.0
2006-10-13 13:05:00,76.12,76.17,76.11,76.12,9600.0,50.0645,50.0974,50.0579,50.0645,9600.0
2006-10-13 13:10:00,76.15,76.15,76.09,76.14,7400.0,50.0842,50.0842,50.0448,50.0777,7400.0
2006-10-13 13:15:00,76.14,76.2,76.12,76.18,7300.0,50.0777,50.1171,50.0645,50.104,7300.0
2006-10-13 13:20:00,76.18,76.23,76.15,76.23,51000.0,50.104,50.1369,50.0842,50.1369,51000.0
2006-10-13 13:25:00,76.23,76.32,76.23,76.3,13800.0,50.1369,50.196,50.1369,50.1829,13800.0
2006-10-13 13:30:00,76.29,76.3,76.26,76.27,6100.0,50.1763,50.1829,50.1566,50.1632,6100.0
2006-10-13 13:35:00,76.27,76.29,76.24,76.24,13600.0,50.1632,50.1763,50.1434,50.1434,13600.0
2006-10-13 13:40:00,76.23,76.32,76.19,76.31,18200.0,50.1369,50.196,50.1105,50.1895,18200.0
2006-10-13 13:45:00,76.32,76.36,76.28,76.31,10900.0,50.196,50.2224,50.1697,50.1895,10900.0
2006-10-13 13:50:00,76.31,76.33,76.3,76.3,13300.0,50.1895,50.2026,50.1829,50.1829,13300.0
2006-10-13 13:55:00,76.3,76.34,76.29,76.34,25300.0,50.1829,50.2092,50.1763,50.2092,25300.0
2006-10-13 14:00:00,76.36,76.5,76.32,76.49,18000.0,50.2224,50.3144,50.196,50.3079,18000.0
2006-10-13 14:05:00,76.5,76.5,76.37,76.37,18300.0,50.3144,50.3144,50.2289,50.2289,18300.0
2006-10-13 14:10:00,76.36,76.4,76.35,76.38,13800.0,50.2224,50.2487,50.2158,50.2355,13800.0
2006-10-13 14:15:00,76.35,76.39,76.35,76.36,8100.0,50.2158,50.2421,50.2158,50.2224,8100.0
2006-10-13 14:20:00,76.35,76.35,76.27,76.28,10700.0,50.2158,50.2158,50.1632,50.1697,10700.0
2006-10-13 14:25:00,76.28,76.32,76.27,76.27,7700.0,50.1697,50.196,50.1632,50.1632,7700.0
2006-10-13 14:30:00,76.27,76.3,76.25,76.28,5200.0,50.1632,50.1829,50.15,50.1697,5200.0
2006-10-13 14:35:00,76.28,76.3,76.28,76.3,10700.0,50.1697,50.1829,50.1697,50.1829,10700.0
2006-10-13 14:40:00,76.3,76.44,76.3,76.37,8100.0,50.1829,50.275,50.1829,50.2289,8100.0
2006-10-13 14:45:00,76.35,76.38,76.33,76.34,9500.0,50.2158,50.2355,50.2026,50.2092,9500.0
2006-10-13 14:50:00,76.36,76.36,76.28,76.29,8100.0,50.2224,50.2224,50.1697,50.1763,8100.0
2006-10-13 14:55:00,76.28,76.3,76.17,76.23,9800.0,50.1697,50.1829,50.0974,50.1369,9800.0
2006-10-13 15:00:00,76.21,76.26,76.19,76.23,12100.0,50.1237,50.1566,50.1105,50.1369,12100.0
2006-10-13 15:05:00,76.26,76.26,76.16,76.16,24000.0,50.1566,50.1566,50.0908,50.0908,24000.0
2006-10-13 15:10:00,76.16,76.19,76.14,76.19,9300.0,50.0908,50.1105,50.0777,50.1105,9300.0
2006-10-13 15:15:00,76.18,76.21,76.13,76.17,17500.0,50.104,50.1237,50.0711,50.0974,17500.0
2006-10-13 15:20:00,76.16,76.2,76.08,76.08,19600.0,50.0908,50.1171,50.0382,50.0382,19600.0
2006-10-13 15:25:00,76.1,76.12,76.06,76.09,23400.0,50.0514,50.0645,50.025,50.0448,23400.0
2006-10-13 15:30:00,76.09,76.16,76.08,76.14,19600.0,50.0448,50.0908,50.0382,50.0777,19600.0
2006-10-13 15:35:00,76.14,76.15,76.07,76.11,25400.0,50.0777,50.0842,50.0316,50.0579,25400.0
2006-10-13 15:40:00,76.11,76.15,76.08,76.09,26300.0,50.0579,50.0842,50.0382,50.0448,26300.0
2006-10-13 15:45:00,76.08,76.13,76.07,76.1,39600.0,50.0382,50.0711,50.0316,50.0514,39600.0
2006-10-13 15:50:00,76.09,76.13,76.07,76.09,32100.0,50.0448,50.0711,50.0316,50.0448,32100.0
2006-10-13 15:55:00,76.09,76.11,76.07,76.09,40200.0,50.0448,50.0579,50.0316,50.0448,40200.0
2006-10-16 09:30:00,76.5,76.59,76.39,76.39,61700.0,50.3144,50.3736,50.2421,50.2421,61700.0
2006-10-16 09:35:00,76.39,76.73,76.37,76.73,16700.0,50.2421,50.4657,50.2289,50.4657,16700.0
2006-10-16 09:40:00,76.78,76.78,76.52,76.58,16600.0,50.4986,50.4986,50.3276,50.3671,16600.0
2006-10-16 09:45:00,76.61,76.67,76.5,76.67,18900.0,50.3868,50.4262,50.3144,50.4262,18900.0
2006-10-16 09:50:00,76.66,76.77,76.59,76.76,19600.0,50.4197,50.492,50.3736,50.4854,19600.0
2006-10-16 09:55:00,76.75,76.85,76.57,76.85,28000.0,50.4789,50.5446,50.3605,50.5446,28000.0
2006-10-16 10:00:00,76.85,76.85,76.66,76.72,17700.0,50.5446,50.5446,50.4197,50.4591,17700.0
2006-10-16 10:05:00,76.72,76.83,76.7,76.83,24100.0,50.4591,50.5315,50.446,50.5315,24100.0
2006-10-16 10:10:00,76.83,76.86,76.79,76.81,11900.0,50.5315,50.5512,50.5052,50.5183,11900.0
2006-10-16 10:15:00,76.81,76.83,76.74,76.77,14900.0,50.5183,50.5315,50.4723,50.492,14900.0
2006-10-16 10:20:00,76.76,76.84,76.76,76.84,15300.0,50.4854,50.5381,50.4854,50.5381,15300.0
2006-10-16 10:25:00,76.86,76.94,76.86,76.92,17300.0,50.5512,50.6038,50.5512,50.5907,17300.0
2006-10-16 10:30:00,76.95,76.98,76.85,76.87,12400.0,50.6104,50.6301,50.5446,50.5578,12400.0
2006-10-16 10:35:00,76.89,76.96,76.83,76.85,15200.0,50.5709,50.617,50.5315,50.5446,15200.0
2006-10-16 10:40:00,76.86,76.92,76.81,76.92,13000.0,50.5512,50.5907,50.5183,50.5907,13000.0
2006-10-16 10:45:00,76.92,77.05,76.91,77.05,26400.0,50.5907,50.6762,50.5841,50.6762,26400.0
2006-10-16 10:50:00,77.03,77.13,77.0,77.09,26500.0,50.663,50.7288,50.6433,50.7025,26500.0
2006-10-16 10:55:00,77.09,77.09,77.0,77.07,14700.0,50.7025,50.7025,50.6433,50.6893,14700.0
2006-10-16 11:00:00,77.06,77.07,76.95,77.06,26100.0,50.6828,50.6893,50.6104,50.6828,26100.0
2006-10-16 11:05:00,77.05,77.05,76.97,77.02,13600.0,50.6762,50.6762,50.6236,50.6564,13600.0
2006-10-16 11:10:00,77.03,77.14,77.01,77.1,14700.0,50.663,50.7354,50.6499,50.7091,14700.0
2006-10-16 11:15:00,77.1,77.11,77.05,77.1,9700.0,50.7091,50.7156,50.6762,50.7091,9700.0
2006-10-16 11:20:00,77.1,77.12,77.04,77.04,10500.0,50.7091,50.7222,50.6696,50.6696,10500.0
2006-10-16 11:25:00,77.04,77.12,77.04,77.09,19500.0,50.6696,50.7222,50.6696,50.7025,19500.0
2006-10-16 11:30:00,77.09,77.1,77.07,77.08,7000.0,50.7025,50.7091,50.6893,50.6959,7000.0
2006-10-16 11:35:00,77.08,77.09,77.01,77.05,16200.0,50.6959,50.7025,50.6499,50.6762,16200.0
2006-10-16 11:40:00,77.03,77.05,77.0,77.05,19900.0,50.663,50.6762,50.6433,50.6762,19900.0
2006-10-16 11:45:00,77.02,77.05,77.01,77.04,9900.0,50.6564,50.6762,50.6499,50.6696,9900.0
2006-10-16 11:50:00,77.04,77.08,77.04,77.07,18600.0,50.6696,50.6959,50.6696,50.6893,18600.0
2006-10-16 11:55:00,77.08,77.1,77.08,77.09,4000.0,50.6959,50.7091,50.6959,50.7025,4000.0
2006-10-16 12:00:00,77.08,77.1,77.07,77.1,10600.0,50.6959,50.7091,50.6893,50.7091,10600.0
2006-10-16 12:05:00,77.09,77.1,77.04,77.09,23400.0,50.7025,50.7091,50.6696,50.7025,23400.0
2006-10-16 12:10:00,77.09,77.09,77.02,77.08,6400.0,50.7025,50.7025,50.6564,50.6959,6400.0
2006-10-16 12:15:00,77.07,77.08,77.01,77.05,4100.0,50.6893,50.6959,50.6499,50.6762,4100.0
2006-10-16 12:20:00,77.06,77.06,77.0,77.03,12500.0,50.6828,50.6828,50.6433,50.663,12500.0
2006-10-16 12:25:00,77.04,77.04,77.0,77.03,8300.0,50.6696,50.6696,50.6433,50.663,8300.0
2006-10-16 12:30:00,77.03,77.08,77.03,77.06,36900.0,50.663,50.6959,50.663,50.6828,36900.0
2006-10-16 12:35:00,77.07,77.11,77.07,77.1,12900.0,50.6893,50.7156,50.6893,50.7091,12900.0
2006-10-16 12:40:00,77.1,77.17,77.1,77.1,32500.0,50.7091,50.7551,50.7091,50.7091,32500.0
2006-10-16 12:45:00,77.1,77.15,77.08,77.15,19800.0,50.7091,50.7419,50.6959,50.7419,19800.0
2006-10-16 12:50:00,77.15,77.16,77.11,77.15,25000.0,50.7419,50.7485,50.7156,50.7419,25000.0
2006-10-16 12:55:00,77.17,77.4,77.16,77.34,28400.0,50.7551,50.9064,50.7485,50.8669,28400.0
2006-10-16 13:00:00,77.35,77.35,77.28,77.28,12700.0,50.8735,50.8735,50.8274,50.8274,12700.0
2006-10-16 13:05:00,77.28,77.31,77.26,77.31,12800.0,50.8274,50.8472,50.8143,50.8472,12800.0
2006-10-16 13:10:00,77.3,77.33,77.3,77.33,7400.0,50.8406,50.8603,50.8406,50.8603,7400.0
2006-10-16 13:15:00,77.33,77.45,77.32,77.4,15900.0,50.8603,50.9393,50.8538,50.9064,15900.0
2006-10-16 13:20:00,77.4,77.42,77.35,77.36,14000.0,50.9064,50.9195,50.8735,50.8801,14000.0
2006-10-16 13:25:00,77.36,77.37,77.33,77.34,15000.0,50.8801,50.8866,50.8603,50.8669,15000.0
2006-10-16 13:30:00,77.34,77.45,77.34,77.43,29800.0,50.8669,50.9393,50.8669,50.9261,29800.0
2006-10-16 13:35:00,77.43,77.52,77.35,77.52,27900.0,50.9261,50.9853,50.8735,50.9853,27900.0
2006-10-16 13:40:00,77.55,77.65,77.55,77.59,17900.0,51.005,51.0708,51.005,51.0313,17900.0
2006-10-16 13:45:00,77.58,77.59,77.53,77.55,26300.0,51.0248,51.0313,50.9919,51.005,26300.0
2006-10-16 13:50:00,77.55,77.58,77.53,77.57,22300.0,51.005,51.0248,50.9919,51.0182,22300.0
2006-10-16 13:55:00,77.56,77.59,77.5,77.58,17400.0,51.0116,51.0313,50.9721,51.0248,17400.0
2006-10-16 14:00:00,77.58,77.64,77.58,77.64,23800.0,51.0248,51.0642,51.0248,51.0642,23800.0
2006-10-16 14:05:00,77.64,77.64,77.49,77.52,20100.0,51.0642,51.0642,50.9656,50.9853,20100.0
2006-10-16 14:10:00,77.52,77.52,77.44,77.5,15100.0,50.9853,50.9853,50.9327,50.9721,15100.0
2006-10-16 14:15:00,77.51,77.52,77.48,77.5,17100.0,50.9787,50.9853,50.959,50.9721,17100.0
2006-10-16 14:20:00,77.51,77.51,77.44,77.44,16900.0,50.9787,50.9787,50.9327,50.9327,16900.0
2006-10-16 14:25:00,77.42,77.53,77.42,77.53,17500.0,50.9195,50.9919,50.9195,50.9919,17500.0
2006-10-16 14:30:00,77.53,77.54,77.5,77.53,22400.0,50.9919,50.9984,50.9721,50.9919,22400.0
2006-10-16 14:35:00,77.51,77.52,77.5,77.52,10600.0,50.9787,50.9853,50.9721,50.9853,10600.0
2006-10-16 14:40:00,77.52,77.54,77.51,77.52,9000.0,50.9853,50.9984,50.9787,50.9853,9000.0
2006-10-16 14:45:00,77.53,77.62,77.52,77.6,19900.0,50.9919,51.0511,50.9853,51.0379,19900.0
2006-10-16 14:50:00,77.6,77.64,77.57,77.62,9800.0,51.0379,51.0642,51.0182,51.0511,9800.0
2006-10-16 14:55:00,77.62,77.7,77.62,77.69,18400.0,51.0511,51.1037,51.0511,51.0971,18400.0
2006-10-16 15:00:00,77.69,77.69,77.63,77.63,22700.0,51.0971,51.0971,51.0576,51.0576,22700.0
2006-10-16 15:05:00,77.64,77.64,77.5,77.51,12700.0,51.0642,51.0642,50.9721,50.9787,12700.0
2006-10-16 15:10:00,77.5,77.56,77.46,77.55,16600.0,50.9721,51.0116,50.9458,51.005,16600.0
2006-10-16 15:15:00,77.56,77.57,77.53,77.57,7700.0,51.0116,51.0182,50.9919,51.0182,7700.0
2006-10-16 15:20:00,77.57,77.58,77.57,77.57,13900.0,51.0182,51.0248,51.0182,51.0182,13900.0
2006-10-16 15:25:00,77.57,77.58,77.51,77.57,14300.0,51.0182,51.0248,50.9787,51.0182,14300.0
2006-10-16 15:30:00,77.57,77.58,77.51,77.52,14900.0,51.0182,51.0248,50.9787,50.9853,14900.0
2006-10-16 15:35:00,77.51,77.53,77.5,77.5,15300.0,50.9787,50.9919,50.9721,50.9721,15300.0
2006-10-16 15:40:00,77.5,77.5,77.41,77.46,22000.0,50.9721,50.9721,50.9129,50.9458,22000.0
2006-10-16 15:45:00,77.47,77.51,77.45,77.51,26700.0,50.9524,50.9787,50.9393,50.9787,26700.0
2006-10-16 15:50:00,77.49,77.52,77.44,77.45,49500.0,50.9656,50.9853,50.9327,50.9393,49500.0
2006-10-16 15:55:00,77.43,77.56,77.41,77.52,52500.0,50.9261,51.0116,50.9129,50.9853,52500.0
2006-10-17 09:35:00,77.25,77.26,77.13,77.17,62200.0,50.8077,50.8143,50.7288,50.7551,62200.0
2006-10-17 09:40:00,77.17,77.18,76.95,76.95,52400.0,50.7551,50.7617,50.6104,50.6104,52400.0
2006-10-17 09:45:00,76.91,76.92,76.77,76.77,17700.0,50.5841,50.5907,50.492,50.492,17700.0
2006-10-17 09:50:00,76.76,77.07,76.7,76.99,17400.0,50.4854,50.6893,50.446,50.6367,17400.0
2006-10-17 09:55:00,76.98,76.99,76.94,76.98,7200.0,50.6301,50.6367,50.6038,50.6301,7200.0
2006-10-17 10:00:00,76.99,77.02,76.98,77.01,14400.0,50.6367,50.6564,50.6301,50.6499,14400.0
2006-10-17 10:05:00,77.01,77.01,76.84,76.93,15500.0,50.6499,50.6499,50.5381,50.5972,15500.0
2006-10-17 10:10:00,76.93,76.93,76.76,76.78,21800.0,50.5972,50.5972,50.4854,50.4986,21800.0
2006-10-17 10:15:00,76.79,76.85,76.79,76.8,9700.0,50.5052,50.5446,50.5052,50.5117,9700.0
2006-10-17 10:20:00,76.82,76.83,76.79,76.81,12600.0,50.5249,50.5315,50.5052,50.5183,12600.0
2006-10-17 10:25:00,76.8,76.81,76.62,76.62,19900.0,50.5117,50.5183,50.3934,50.3934,19900.0
2006-10-17 10:30:00,76.63,76.75,76.63,76.73,13700.0,50.3999,50.4789,50.3999,50.4657,13700.0
2006-10-17 10:35:00,76.73,76.74,76.63,76.7,19700.0,50.4657,50.4723,50.3999,50.446,19700.0
2006-10-17 10:40:00,76.7,76.73,76.67,76.67,13100.0,50.446,50.4657,50.4262,50.4262,13100.0
2006-10-17 10:45:00,76.67,76.67,76.59,76.63,16500.0,50.4262,50.4262,50.3736,50.3999,16500.0
2006-10-17 10:50:00,76.61,76.63,76.42,76.43,13700.0,50.3868,50.3999,50.2618,50.2684,13700.0
2006-10-17 10:55:00,76.46,76.53,76.44,76.5,28200.0,50.2881,50.3342,50.275,50.3144,28200.0
2006-10-17 11:00:00,76.5,76.55,76.47,76.52,17100.0,50.3144,50.3473,50.2947,50.3276,17100.0
2006-10-17 11:05:00,76.54,76.55,76.51,76.52,10100.0,50.3407,50.3473,50.321,50.3276,10100.0
2006-10-17 11:10:00,76.51,76.51,76.41,76.41,16800.0,50.321,50.321,50.2552,50.2552,16800.0
2006-10-17 11:15:00,76.43,76.45,76.4,76.43,12700.0,50.2684,50.2816,50.2487,50.2684,12700.0
2006-10-17 11:20:00,76.41,76.43,76.27,76.28,8700.0,50.2552,50.2684,50.1632,50.1697,8700.0
2006-10-17 11:25:00,76.28,76.29,76.24,76.25,4200.0,50.1697,50.1763,50.1434,50.15,4200.0
2006-10-17 11:30:00,76.25,76.31,76.25,76.3,9100.0,50.15,50.1895,50.15,50.1829,9100.0
2006-10-17 11:35:00,76.32,76.38,76.32,76.34,12500.0,50.196,50.2355,50.196,50.2092,12500.0
2006-10-17 11:40:00,76.34,76.38,76.34,76.37,12700.0,50.2092,50.2355,50.2092,50.2289,12700.0
2006-10-17 11:45:00,76.38,76.41,76.37,76.39,28000.0,50.2355,50.2552,50.2289,50.2421,28000.0
2006-10-17 11:50:00,76.39,76.4,76.37,76.38,15200.0,50.2421,50.2487,50.2289,50.2355,15200.0
2006-10-17 11:55:00,76.38,76.42,76.38,76.39,12700.0,50.2355,50.2618,50.2355,50.2421,12700.0
2006-10-17 12:00:00,76.38,76.39,76.33,76.35,42100.0,50.2355,50.2421,50.2026,50.2158,42100.0
2006-10-17 12:05:00,76.35,76.38,76.35,76.37,14200.0,50.2158,50.2355,50.2158,50.2289,14200.0
2006-10-17 12:10:00,76.37,76.43,76.37,76.43,23400.0,50.2289,50.2684,50.2289,50.2684,23400.0
2006-10-17 12:15:00,76.43,76.43,76.35,76.38,54200.0,50.2684,50.2684,50.2158,50.2355,54200.0
2006-10-17 12:20:00,76.37,76.39,76.36,76.38,14600.0,50.2289,50.2421,50.2224,50.2355,14600.0
2006-10-17 12:25:00,76.36,76.38,76.33,76.35,17000.0,50.2224,50.2355,50.2026,50.2158,17000.0
2006-10-17 12:30:00,76.35,76.35,76.31,76.33,5700.0,50.2158,50.2158,50.1895,50.2026,5700.0
2006-10-17 12:35:00,76.33,76.35,76.29,76.29,7500.0,50.2026,50.2158,50.1763,50.1763,7500.0
2006-10-17 12:40:00,76.31,76.32,76.3,76.3,3300.0,50.1895,50.196,50.1829,50.1829,3300.0
2006-10-17 12:45:00,76.31,76.32,76.29,76.31,9400.0,50.1895,50.196,50.1763,50.1895,9400.0
2006-10-17 12:50:00,76.31,76.32,76.27,76.27,10900.0,50.1895,50.196,50.1632,50.1632,10900.0
2006-10-17 12:55:00,76.27,76.28,76.21,76.21,17200.0,50.1632,50.1697,50.1237,50.1237,17200.0
2006-10-17 13:00:00,76.21,76.23,76.2,76.23,7400.0,50.1237,50.1369,50.1171,50.1369,7400.0
2006-10-17 13:05:00,76.21,76.26,76.14,76.14,11400.0,50.1237,50.1566,50.0777,50.0777,11400.0
2006-10-17 13:10:00,76.14,76.14,76.05,76.06,11500.0,50.0777,50.0777,50.0185,50.025,11500.0
2006-10-17 13:15:00,76.06,76.06,75.95,75.95,20200.0,50.025,50.025,49.9527,49.9527,20200.0
2006-10-17 13:20:00,75.96,75.97,75.85,75.89,27000.0,49.9593,49.9659,49.8869,49.9132,27000.0
2006-10-17 13:25:00,75.89,75.91,75.85,75.87,17200.0,49.9132,49.9264,49.8869,49.9001,17200.0
2006-10-17 13:30:00,75.87,75.88,75.84,75.84,26200.0,49.9001,49.9067,49.8804,49.8804,26200.0
2006-10-17 13:35:00,75.85,75.88,75.83,75.83,10100.0,49.8869,49.9067,49.8738,49.8738,10100.0
2006-10-17 13:40:00,75.86,75.94,75.82,75.85,10300.0,49.8935,49.9461,49.8672,49.8869,10300.0
2006-10-17 13:45:00,75.85,75.85,75.82,75.84,6600.0,49.8869,49.8869,49.8672,49.8804,6600.0
2006-10-17 13:50:00,75.85,75.93,75.8,75.9,20900.0,49.8869,49.9395,49.854,49.9198,20900.0
2006-10-17 13:55:00,75.89,75.91,75.87,75.87,11300.0,49.9132,49.9264,49.9001,49.9001,11300.0
2006-10-17 14:00:00,75.88,75.93,75.86,75.9,14400.0,49.9067,49.9395,49.8935,49.9198,14400.0
2006-10-17 14:05:00,75.9,75.91,75.83,75.85,21300.0,49.9198,49.9264,49.8738,49.8869,21300.0
2006-10-17 14:10:00,75.85,75.87,75.84,75.87,12200.0,49.8869,49.9001,49.8804,49.9001,12200.0
2006-10-17 14:15:00,75.85,75.9,75.85,75.88,19800.0,49.8869,49.9198,49.8869,49.9067,19800.0
2006-10-17 14:20:00,75.89,75.89,75.84,75.88,8500.0,49.9132,49.9132,49.8804,49.9067,8500.0
2006-10-17 14:25:00,75.87,75.88,75.79,75.8,19200.0,49.9001,49.9067,49.8475,49.854,19200.0
2006-10-17 14:30:00,75.8,75.82,75.77,75.8,26400.0,49.854,49.8672,49.8343,49.854,26400.0
2006-10-17 14:35:00,75.81,75.83,75.78,75.79,8300.0,49.8606,49.8738,49.8409,49.8475,8300.0
2006-10-17 14:40:00,75.8,75.8,75.76,75.79,11800.0,49.854,49.854,49.8277,49.8475,11800.0
2006-10-17 14:45:00,75.8,75.82,75.75,75.77,25400.0,49.854,49.8672,49.8212,49.8343,25400.0
2006-10-17 14:50:00,75.76,75.81,75.74,75.78,21600.0,49.8277,49.8606,49.8146,49.8409,21600.0
2006-10-17 14:55:00,75.78,75.86,75.77,75.81,36600.0,49.8409,49.8935,49.8343,49.8606,36600.0
2006-10-17 15:00:00,75.81,76.02,75.8,76.01,43000.0,49.8606,49.9987,49.854,49.9922,43000.0
2006-10-17 15:05:00,76.01,76.04,75.94,75.95,32400.0,49.9922,50.0119,49.9461,49.9527,32400.0
2006-10-17 15:10:00,75.92,76.03,75.92,75.99,12200.0,49.933,50.0053,49.933,49.979,12200.0
2006-10-17 15:15:00,75.99,75.99,75.91,75.91,20200.0,49.979,49.979,49.9264,49.9264,20200.0
2006-10-17 15:20:00,75.91,76.05,75.9,76.03,34500.0,49.9264,50.0185,49.9198,50.0053,34500.0
2006-10-17 15:25:00,76.05,76.07,76.0,76.04,24900.0,50.0185,50.0316,49.9856,50.0119,24900.0
2006-10-17 15:30:00,76.04,76.05,75.97,75.98,48900.0,50.0119,50.0185,49.9659,49.9724,48900.0
2006-10-17 15:35:00,75.97,76.03,75.95,76.03,45600.0,49.9659,50.0053,49.9527,50.0053,45600.0
2006-10-17 15:40:00,76.05,76.06,75.97,76.0,74900.0,50.0185,50.025,49.9659,49.9856,74900.0
2006-10-17 15:45:00,76.0,76.04,75.97,75.98,84800.0,49.9856,50.0119,49.9659,49.9724,84800.0
2006-10-17 15:50:00,75.98,76.04,75.97,76.04,59700.0,49.9724,50.0119,49.9659,50.0119,59700.0
2006-10-17 15:55:00,76.05,76.08,75.97,76.01,107600.0,50.0185,50.0382,49.9659,49.9922,107600.0
2006-10-18 09:30:00,75.2,75.2,75.2,75.2,2000.0,49.4594,49.4594,49.4594,49.4594,2000.0
2006-10-18 09:35:00,75.04,75.07,75.0,75.0,1200.0,49.3542,49.3739,49.3279,49.3279,1200.0
2006-10-18 09:40:00,75.0,75.45,75.0,75.25,186300.0,49.3279,49.6238,49.3279,49.4923,186300.0
2006-10-18 09:45:00,75.22,75.23,74.53,74.78,115300.0,49.4726,49.4792,49.0188,49.1832,115300.0
2006-10-18 09:50:00,74.78,75.19,74.73,74.91,77900.0,49.1832,49.4528,49.1503,49.2687,77900.0
2006-10-18 09:55:00,74.97,75.1,74.97,75.07,43000.0,49.3081,49.3936,49.3081,49.3739,43000.0
2006-10-18 10:00:00,75.07,75.07,74.96,74.99,76700.0,49.3739,49.3739,49.3016,49.3213,76700.0
2006-10-18 10:05:00,74.99,75.04,74.9,75.03,102500.0,49.3213,49.3542,49.2621,49.3476,102500.0
2006-10-18 10:10:00,75.01,75.24,74.98,75.22,60700.0,49.3345,49.4857,49.3147,49.4726,60700.0
2006-10-18 10:15:00,75.25,75.27,75.0,75.02,43500.0,49.4923,49.5055,49.3279,49.341,43500.0
2006-10-18 10:20:00,75.04,75.13,74.99,75.0,24000.0,49.3542,49.4134,49.3213,49.3279,24000.0
2006-10-18 10:25:00,75.01,75.11,75.0,75.01,26300.0,49.3345,49.4002,49.3279,49.3345,26300.0
2006-10-18 10:30:00,75.01,75.05,74.99,74.99,12400.0,49.3345,49.3608,49.3213,49.3213,12400.0
2006-10-18 10:35:00,75.01,75.14,74.98,75.13,138600.0,49.3345,49.42,49.3147,49.4134,138600.0
2006-10-18 10:40:00,75.13,75.13,74.97,75.0,57400.0,49.4134,49.4134,49.3081,49.3279,57400.0
2006-10-18 10:45:00,74.99,75.09,74.98,75.09,38700.0,49.3213,49.3871,49.3147,49.3871,38700.0
2006-10-18 10:50:00,75.09,75.11,74.96,75.03,45900.0,49.3871,49.4002,49.3016,49.3476,45900.0
2006-10-18 10:55:00,75.04,75.45,75.0,75.31,46800.0,49.3542,49.6238,49.3279,49.5318,46800.0
2006-10-18 11:00:00,75.31,75.75,75.31,75.4,47400.0,49.5318,49.8212,49.5318,49.591,47400.0
2006-10-18 11:05:00,75.4,75.47,75.26,75.26,12500.0,49.591,49.637,49.4989,49.4989,12500.0
2006-10-18 11:10:00,75.32,75.4,75.27,75.4,32000.0,49.5383,49.591,49.5055,49.591,32000.0
2006-10-18 11:15:00,75.46,75.54,75.32,75.4,25700.0,49.6304,49.683,49.5383,49.591,25700.0
2006-10-18 11:20:00,75.43,75.7,75.4,75.6,73300.0,49.6107,49.7883,49.591,49.7225,73300.0
2006-10-18 11:25:00,75.61,75.61,74.9,74.97,209800.0,49.7291,49.7291,49.2621,49.3081,209800.0
2006-10-18 11:30:00,74.97,75.07,74.32,74.35,287300.0,49.3081,49.3739,48.8806,48.9004,287300.0
2006-10-18 11:35:00,74.33,74.66,74.32,74.64,102900.0,48.8872,49.1043,48.8806,49.0911,102900.0
2006-10-18 11:40:00,74.64,75.04,74.58,75.04,71500.0,49.0911,49.3542,49.0516,49.3542,71500.0
2006-10-18 11:45:00,75.05,75.41,75.05,75.18,80900.0,49.3608,49.5975,49.3608,49.4463,80900.0
2006-10-18 11:50:00,75.16,75.24,75.01,75.01,41400.0,49.4331,49.4857,49.3345,49.3345,41400.0
2006-10-18 11:55:00,75.02,75.02,74.69,74.73,50000.0,49.341,49.341,49.124,49.1503,50000.0
2006-10-18 12:00:00,74.74,74.84,74.7,74.7,28000.0,49.1569,49.2226,49.1306,49.1306,28000.0
2006-10-18 12:05:00,74.71,74.95,74.7,74.75,27100.0,49.1371,49.295,49.1306,49.1635,27100.0
2006-10-18 12:10:00,74.74,74.75,74.71,74.72,8600.0,49.1569,49.1635,49.1371,49.1437,8600.0
2006-10-18 12:15:00,74.71,74.79,74.7,74.72,19900.0,49.1371,49.1898,49.1306,49.1437,19900.0
2006-10-18 12:20:00,74.7,74.76,74.68,74.68,7200.0,49.1306,49.17,49.1174,49.1174,7200.0
2006-10-18 12:25:00,74.69,74.76,74.68,74.75,15100.0,49.124,49.17,49.1174,49.1635,15100.0
2006-10-18 12:30:00,74.72,74.77,74.68,74.77,16800.0,49.1437,49.1766,49.1174,49.1766,16800.0
2006-10-18 12:35:00,74.77,74.77,74.67,74.76,18500.0,49.1766,49.1766,49.1108,49.17,18500.0
2006-10-18 12:40:00,74.74,74.87,74.74,74.87,36800.0,49.1569,49.2424,49.1569,49.2424,36800.0
2006-10-18 12:45:00,74.87,74.99,74.86,74.88,15200.0,49.2424,49.3213,49.2358,49.249,15200.0
2006-10-18 12:50:00,74.9,74.99,74.88,74.97,13700.0,49.2621,49.3213,49.249,49.3081,13700.0
2006-10-18 12:55:00,74.97,75.05,74.95,75.05,23400.0,49.3081,49.3608,49.295,49.3608,23400.0
2006-10-18 13:00:00,75.01,75.02,74.96,74.97,21300.0,49.3345,49.341,49.3016,49.3081,21300.0
2006-10-18 13:05:00,74.97,75.0,74.95,74.98,5600.0,49.3081,49.3279,49.295,49.3147,5600.0
2006-10-18 13:10:00,74.98,75.0,74.97,75.0,13600.0,49.3147,49.3279,49.3081,49.3279,13600.0
2006-10-18 13:15:00,74.99,75.15,74.93,74.97,30800.0,49.3213,49.4265,49.2818,49.3081,30800.0
2006-10-18 13:20:00,74.97,74.99,74.95,74.96,9000.0,49.3081,49.3213,49.295,49.3016,9000.0
2006-10-18 13:25:00,74.96,75.0,74.94,74.94,6500.0,49.3016,49.3279,49.2884,49.2884,6500.0
2006-10-18 13:30:00,74.94,74.94,74.84,74.87,13800.0,49.2884,49.2884,49.2226,49.2424,13800.0
2006-10-18 13:35:00,74.87,74.96,74.78,74.86,31500.0,49.2424,49.3016,49.1832,49.2358,31500.0
2006-10-18 13:40:00,74.84,74.97,74.82,74.97,19000.0,49.2226,49.3081,49.2095,49.3081,19000.0
2006-10-18 13:45:00,74.95,75.0,74.86,74.86,22100.0,49.295,49.3279,49.2358,49.2358,22100.0
2006-10-18 13:50:00,74.89,74.94,74.84,74.89,9500.0,49.2555,49.2884,49.2226,49.2555,9500.0
2006-10-18 13:55:00,74.89,75.07,74.89,75.04,19000.0,49.2555,49.3739,49.2555,49.3542,19000.0
2006-10-18 14:00:00,75.03,75.06,74.97,75.03,11300.0,49.3476,49.3673,49.3081,49.3476,11300.0
2006-10-18 14:05:00,75.04,75.04,74.97,75.0,17100.0,49.3542,49.3542,49.3081,49.3279,17100.0
2006-10-18 14:10:00,74.99,75.17,74.99,75.15,35500.0,49.3213,49.4397,49.3213,49.4265,35500.0
2006-10-18 14:15:00,75.16,75.21,74.91,75.01,37700.0,49.4331,49.466,49.2687,49.3345,37700.0
2006-10-18 14:20:00,75.03,75.13,74.99,75.03,35300.0,49.3476,49.4134,49.3213,49.3476,35300.0
2006-10-18 14:25:00,75.03,75.21,75.01,75.01,39200.0,49.3476,49.466,49.3345,49.3345,39200.0
2006-10-18 14:30:00,75.01,75.06,74.99,75.05,9800.0,49.3345,49.3673,49.3213,49.3608,9800.0
2006-10-18 14:35:00,75.05,75.15,74.99,75.0,24600.0,49.3608,49.4265,49.3213,49.3279,24600.0
2006-10-18 14:40:00,74.98,75.14,74.98,75.07,11200.0,49.3147,49.42,49.3147,49.3739,11200.0
2006-10-18 14:45:00,75.07,75.21,75.05,75.21,26700.0,49.3739,49.466,49.3608,49.466,26700.0
2006-10-18 14:50:00,75.19,75.2,75.02,75.06,19600.0,49.4528,49.4594,49.341,49.3673,19600.0
2006-10-18 14:55:00,75.06,75.14,75.02,75.14,10400.0,49.3673,49.42,49.341,49.42,10400.0
2006-10-18 15:00:00,75.14,75.17,75.07,75.12,13700.0,49.42,49.4397,49.3739,49.4068,13700.0
2006-10-18 15:05:00,75.15,75.15,75.08,75.1,14900.0,49.4265,49.4265,49.3805,49.3936,14900.0
2006-10-18 15:10:00,75.13,75.21,75.12,75.21,20200.0,49.4134,49.466,49.4068,49.466,20200.0
2006-10-18 15:15:00,75.2,75.25,75.05,75.09,17300.0,49.4594,49.4923,49.3608,49.3871,17300.0
2006-10-18 15:20:00,75.09,75.13,75.01,75.11,15300.0,49.3871,49.4134,49.3345,49.4002,15300.0
2006-10-18 15:25:00,75.11,75.12,75.03,75.04,24700.0,49.4002,49.4068,49.3476,49.3542,24700.0
2006-10-18 15:30:00,75.04,75.05,74.97,74.98,41500.0,49.3542,49.3608,49.3081,49.3147,41500.0
2006-10-18 15:35:00,74.97,75.25,74.95,75.25,40700.0,49.3081,49.4923,49.295,49.4923,40700.0
2006-10-18 15:40:00,75.25,75.25,75.07,75.16,33500.0,49.4923,49.4923,49.3739,49.4331,33500.0
2006-10-18 15:45:00,75.16,75.31,75.15,75.15,29300.0,49.4331,49.5318,49.4265,49.4265,29300.0
2006-10-18 15:50:00,75.15,75.17,75.06,75.13,21500.0,49.4265,49.4397,49.3673,49.4134,21500.0
2006-10-18 15:55:00,75.15,75.16,75.01,75.02,79400.0,49.4265,49.4331,49.3345,49.341,79400.0
2006-10-19 09:40:00,73.0,73.71,72.8,73.15,249200.0,48.0125,48.4794,47.8809,48.1111,249200.0
2006-10-19 09:45:00,73.15,73.25,72.64,72.64,111200.0,48.1111,48.1769,47.7757,47.7757,111200.0
2006-10-19 09:50:00,72.6,73.0,72.51,72.85,75300.0,47.7494,48.0125,47.6902,47.9138,75300.0
2006-10-19 09:55:00,72.85,73.12,72.84,73.1,81600.0,47.9138,48.0914,47.9072,48.0782,81600.0
2006-10-19 10:00:00,73.1,73.1,72.97,73.03,76400.0,48.0782,48.0782,47.9927,48.0322,76400.0
2006-10-19 10:05:00,73.02,73.04,72.86,73.03,43600.0,48.0256,48.0388,47.9204,48.0322,43600.0
2006-10-19 10:10:00,73.03,73.09,72.92,73.09,41900.0,48.0322,48.0717,47.9599,48.0717,41900.0
2006-10-19 10:15:00,73.1,73.24,73.1,73.24,26300.0,48.0782,48.1703,48.0782,48.1703,26300.0
2006-10-19 10:20:00,73.23,73.34,73.23,73.32,26700.0,48.1637,48.2361,48.1637,48.2229,26700.0
2006-10-19 10:25:00,73.34,73.4,73.21,73.26,27800.0,48.2361,48.2756,48.1506,48.1835,27800.0
2006-10-19 10:30:00,73.24,73.4,73.23,73.31,21000.0,48.1703,48.2756,48.1637,48.2164,21000.0
2006-10-19 10:35:00,73.31,73.42,73.31,73.38,19100.0,48.2164,48.2887,48.2164,48.2624,19100.0
2006-10-19 10:40:00,73.38,73.45,73.28,73.29,28100.0,48.2624,48.3084,48.1966,48.2032,28100.0
2006-10-19 10:45:00,73.29,73.38,73.15,73.17,39800.0,48.2032,48.2624,48.1111,48.1243,39800.0
2006-10-19 10:50:00,73.17,73.18,73.09,73.11,38000.0,48.1243,48.1309,48.0717,48.0848,38000.0
2006-10-19 10:55:00,73.11,73.11,72.9,72.98,52600.0,48.0848,48.0848,47.9467,47.9993,52600.0
2006-10-19 11:00:00,72.97,73.02,72.82,72.83,20800.0,47.9927,48.0256,47.8941,47.9007,20800.0
2006-10-19 11:05:00,72.81,72.82,72.68,72.81,33500.0,47.8875,47.8941,47.802,47.8875,33500.0
2006-10-19 11:10:00,72.8,72.92,72.76,72.9,27500.0,47.8809,47.9599,47.8546,47.9467,27500.0
2006-10-19 11:15:00,72.9,72.98,72.88,72.93,40400.0,47.9467,47.9993,47.9335,47.9664,40400.0
2006-10-19 11:20:00,72.93,73.07,72.85,72.88,54500.0,47.9664,48.0585,47.9138,47.9335,54500.0
2006-10-19 11:25:00,72.88,72.88,72.74,72.87,29800.0,47.9335,47.9335,47.8415,47.927,29800.0
2006-10-19 11:30:00,72.87,72.87,72.67,72.67,100800.0,47.927,47.927,47.7954,47.7954,100800.0
2006-10-19 11:35:00,72.7,72.95,72.7,72.91,37200.0,47.8152,47.9796,47.8152,47.9533,37200.0
2006-10-19 11:40:00,72.91,72.91,72.84,72.88,24700.0,47.9533,47.9533,47.9072,47.9335,24700.0
2006-10-19 11:45:00,72.88,72.94,72.88,72.94,24800.0,47.9335,47.973,47.9335,47.973,24800.0
2006-10-19 11:50:00,72.94,72.99,72.94,72.98,24800.0,47.973,48.0059,47.973,47.9993,24800.0
2006-10-19 11:55:00,72.98,72.98,72.91,72.91,16800.0,47.9993,47.9993,47.9533,47.9533,16800.0
2006-10-19 12:00:00,72.93,72.93,72.76,72.79,17300.0,47.9664,47.9664,47.8546,47.8744,17300.0
2006-10-19 12:05:00,72.79,72.88,72.75,72.8,24900.0,47.8744,47.9335,47.848,47.8809,24900.0
2006-10-19 12:10:00,72.82,72.84,72.8,72.82,9500.0,47.8941,47.9072,47.8809,47.8941,9500.0
2006-10-19 12:15:00,72.82,72.84,72.76,72.82,21900.0,47.8941,47.9072,47.8546,47.8941,21900.0
2006-10-19 12:20:00,72.82,72.87,72.79,72.82,15600.0,47.8941,47.927,47.8744,47.8941,15600.0
2006-10-19 12:25:00,72.82,72.85,72.73,72.82,25300.0,47.8941,47.9138,47.8349,47.8941,25300.0
2006-10-19 12:30:00,72.83,72.83,72.75,72.79,9500.0,47.9007,47.9007,47.848,47.8744,9500.0
2006-10-19 12:35:00,72.79,72.89,72.78,72.85,14700.0,47.8744,47.9401,47.8678,47.9138,14700.0
2006-10-19 12:40:00,72.82,72.84,72.78,72.8,12300.0,47.8941,47.9072,47.8678,47.8809,12300.0
2006-10-19 12:45:00,72.79,72.8,72.71,72.74,14100.0,47.8744,47.8809,47.8217,47.8415,14100.0
2006-10-19 12:50:00,72.75,72.75,72.64,72.72,14800.0,47.848,47.848,47.7757,47.8283,14800.0
2006-10-19 12:55:00,72.72,72.8,72.67,72.8,17600.0,47.8283,47.8809,47.7954,47.8809,17600.0
2006-10-19 13:00:00,72.8,72.87,72.8,72.85,16200.0,47.8809,47.927,47.8809,47.9138,16200.0
2006-10-19 13:05:00,72.84,72.85,72.79,72.84,18000.0,47.9072,47.9138,47.8744,47.9072,18000.0
2006-10-19 13:10:00,72.85,73.04,72.84,73.0,22600.0,47.9138,48.0388,47.9072,48.0125,22600.0
2006-10-19 13:15:00,73.0,73.05,72.97,73.0,17000.0,48.0125,48.0454,47.9927,48.0125,17000.0
2006-10-19 13:20:00,73.0,73.0,72.99,72.99,6400.0,48.0125,48.0125,48.0059,48.0059,6400.0
2006-10-19 13:25:00,73.0,73.0,72.88,72.88,19700.0,48.0125,48.0125,47.9335,47.9335,19700.0
2006-10-19 13:30:00,72.86,72.86,72.71,72.73,9300.0,47.9204,47.9204,47.8217,47.8349,9300.0
2006-10-19 13:35:00,72.74,73.0,72.74,72.97,12000.0,47.8415,48.0125,47.8415,47.9927,12000.0
2006-10-19 13:40:00,72.97,72.98,72.82,72.9,22200.0,47.9927,47.9993,47.8941,47.9467,22200.0
2006-10-19 13:45:00,72.9,72.98,72.86,72.96,20600.0,47.9467,47.9993,47.9204,47.9862,20600.0
2006-10-19 13:50:00,72.95,72.95,72.83,72.83,16700.0,47.9796,47.9796,47.9007,47.9007,16700.0
2006-10-19 13:55:00,72.83,72.95,72.83,72.93,7600.0,47.9007,47.9796,47.9007,47.9664,7600.0
2006-10-19 14:00:00,72.95,72.95,72.83,72.83,10500.0,47.9796,47.9796,47.9007,47.9007,10500.0
2006-10-19 14:05:00,72.83,72.9,72.83,72.87,18200.0,47.9007,47.9467,47.9007,47.927,18200.0
2006-10-19 14:10:00,72.87,72.87,72.72,72.74,16500.0,47.927,47.927,47.8283,47.8415,16500.0
2006-10-19 14:15:00,72.72,72.78,72.6,72.6,47400.0,47.8283,47.8678,47.7494,47.7494,47400.0
2006-10-19 14:20:00,72.61,72.62,72.36,72.52,63400.0,47.756,47.7625,47.5915,47.6968,63400.0
2006-10-19 14:25:00,72.52,72.62,72.51,72.62,24500.0,47.6968,47.7625,47.6902,47.7625,24500.0
2006-10-19 14:30:00,72.63,72.64,72.54,72.55,22700.0,47.7691,47.7757,47.7099,47.7165,22700.0
2006-10-19 14:35:00,72.55,72.58,72.38,72.4,30500.0,47.7165,47.7362,47.6047,47.6178,30500.0
2006-10-19 14:40:00,72.41,72.41,71.85,71.85,55900.0,47.6244,47.6244,47.2561,47.2561,55900.0
2006-10-19 14:45:00,71.85,72.03,71.78,71.97,75800.0,47.2561,47.3745,47.2101,47.335,75800.0
2006-10-19 14:50:00,72.02,72.16,71.96,72.0,36800.0,47.3679,47.46,47.3285,47.3548,36800.0
2006-10-19 14:55:00,71.96,72.3,71.94,72.18,28600.0,47.3285,47.5521,47.3153,47.4731,28600.0
2006-10-19 15:00:00,72.18,72.5,72.18,72.39,35700.0,47.4731,47.6836,47.4731,47.6113,35700.0
2006-10-19 15:05:00,72.39,72.45,72.36,72.44,35700.0,47.6113,47.6507,47.5915,47.6442,35700.0
2006-10-19 15:10:00,72.42,72.46,72.25,72.28,36700.0,47.631,47.6573,47.5192,47.5389,36700.0
2006-10-19 15:15:00,72.25,72.43,72.22,72.4,21100.0,47.5192,47.6376,47.4995,47.6178,21100.0
2006-10-19 15:20:00,72.4,72.49,72.34,72.35,29000.0,47.6178,47.677,47.5784,47.585,29000.0
2006-10-19 15:25:00,72.35,72.45,72.31,72.31,28500.0,47.585,47.6507,47.5587,47.5587,28500.0
2006-10-19 15:30:00,72.31,72.34,72.28,72.3,51500.0,47.5587,47.5784,47.5389,47.5521,51500.0
2006-10-19 15:35:00,72.31,72.42,72.3,72.4,55500.0,47.5587,47.631,47.5521,47.6178,55500.0
2006-10-19 15:40:00,72.39,72.52,72.39,72.4,59700.0,47.6113,47.6968,47.6113,47.6178,59700.0
2006-10-19 15:45:00,72.4,72.6,72.38,72.47,58100.0,47.6178,47.7494,47.6047,47.6639,58100.0
2006-10-19 15:50:00,72.42,72.48,72.36,72.39,73600.0,47.631,47.6705,47.5915,47.6113,73600.0
2006-10-19 15:55:00,72.39,72.46,72.32,72.44,93400.0,47.6113,47.6573,47.5652,47.6442,93400.0
2006-10-20 09:30:00,72.05,72.05,72.05,72.05,0.0,47.3876,47.3876,47.3876,47.3876,0.0
2006-10-20 09:35:00,72.0,72.01,71.81,71.81,242600.0,47.3548,47.3613,47.2298,47.2298,242600.0
2006-10-20 09:40:00,71.8,71.85,71.46,71.7,115100.0,47.2232,47.2561,46.9996,47.1575,115100.0
2006-10-20 09:45:00,71.7,71.7,71.6,71.6,23200.0,47.1575,47.1575,47.0917,47.0917,23200.0
2006-10-20 09:50:00,71.59,71.61,71.46,71.58,27100.0,47.0851,47.0983,46.9996,47.0785,27100.0
2006-10-20 09:55:00,71.58,71.59,71.23,71.27,70800.0,47.0785,47.0851,46.8483,46.8746,70800.0
2006-10-20 10:00:00,71.29,71.6,71.29,71.52,34300.0,46.8878,47.0917,46.8878,47.0391,34300.0
2006-10-20 10:05:00,71.52,71.62,71.42,71.56,57600.0,47.0391,47.1048,46.9733,47.0654,57600.0
2006-10-20 10:10:00,71.55,71.65,71.53,71.65,119100.0,47.0588,47.1246,47.0456,47.1246,119100.0
2006-10-20 10:15:00,71.64,71.66,71.53,71.54,32600.0,47.118,47.1311,47.0456,47.0522,32600.0
2006-10-20 10:20:00,71.53,71.66,71.52,71.66,33800.0,47.0456,47.1311,47.0391,47.1311,33800.0
2006-10-20 10:25:00,71.65,71.65,71.45,71.48,18100.0,47.1246,47.1246,46.993,47.0128,18100.0
2006-10-20 10:30:00,71.48,71.57,71.36,71.51,28300.0,47.0128,47.0719,46.9338,47.0325,28300.0
2006-10-20 10:35:00,71.51,71.7,71.49,71.67,17700.0,47.0325,47.1575,47.0193,47.1377,17700.0
2006-10-20 10:40:00,71.65,71.73,71.65,71.7,40400.0,47.1246,47.1772,47.1246,47.1575,40400.0
2006-10-20 10:45:00,71.68,71.9,71.65,71.87,25500.0,47.1443,47.289,47.1246,47.2693,25500.0
2006-10-20 10:50:00,71.89,71.94,71.87,71.92,26600.0,47.2824,47.3153,47.2693,47.3021,26600.0
2006-10-20 10:55:00,71.92,72.08,71.9,72.08,23000.0,47.3021,47.4074,47.289,47.4074,23000.0
2006-10-20 11:00:00,72.09,72.3,72.07,72.25,34500.0,47.414,47.5521,47.4008,47.5192,34500.0
2006-10-20 11:05:00,72.24,72.26,72.18,72.22,33200.0,47.5126,47.5258,47.4731,47.4995,33200.0
2006-10-20 11:10:00,72.24,72.24,72.15,72.17,10300.0,47.5126,47.5126,47.4534,47.4666,10300.0
2006-10-20 11:15:00,72.17,72.33,72.17,72.3,15000.0,47.4666,47.5718,47.4666,47.5521,15000.0
2006-10-20 11:20:00,72.3,72.31,72.23,72.28,10400.0,47.5521,47.5587,47.506,47.5389,10400.0
2006-10-20 11:25:00,72.27,72.27,72.21,72.21,9000.0,47.5323,47.5323,47.4929,47.4929,9000.0
2006-10-20 11:30:00,72.22,72.33,72.2,72.3,11700.0,47.4995,47.5718,47.4863,47.5521,11700.0
2006-10-20 11:35:00,72.3,72.31,72.23,72.24,9100.0,47.5521,47.5587,47.506,47.5126,9100.0
2006-10-20 11:40:00,72.23,72.25,72.17,72.18,4000.0,47.506,47.5192,47.4666,47.4731,4000.0
2006-10-20 11:45:00,72.18,72.23,72.15,72.23,11600.0,47.4731,47.506,47.4534,47.506,11600.0
2006-10-20 11:50:00,72.23,72.24,72.21,72.21,12400.0,47.506,47.5126,47.4929,47.4929,12400.0
2006-10-20 11:55:00,72.21,72.28,72.2,72.27,24200.0,47.4929,47.5389,47.4863,47.5323,24200.0
2006-10-20 12:00:00,72.26,72.28,72.24,72.26,29400.0,47.5258,47.5389,47.5126,47.5258,29400.0
2006-10-20 12:05:00,72.26,72.26,72.21,72.22,12500.0,47.5258,47.5258,47.4929,47.4995,12500.0
2006-10-20 12:10:00,72.21,72.21,72.04,72.04,17200.0,47.4929,47.4929,47.3811,47.3811,17200.0
2006-10-20 12:15:00,72.05,72.08,72.05,72.06,19800.0,47.3876,47.4074,47.3876,47.3942,19800.0
2006-10-20 12:20:00,72.06,72.14,72.05,72.13,37800.0,47.3942,47.4468,47.3876,47.4403,37800.0
2006-10-20 12:25:00,72.13,72.14,72.09,72.11,8200.0,47.4403,47.4468,47.414,47.4271,8200.0
2006-10-20 12:30:00,72.09,72.16,72.08,72.14,19300.0,47.414,47.46,47.4074,47.4468,19300.0
2006-10-20 12:35:00,72.13,72.21,72.11,72.2,20400.0,47.4403,47.4929,47.4271,47.4863,20400.0
2006-10-20 12:40:00,72.2,72.25,72.13,72.14,25200.0,47.4863,47.5192,47.4403,47.4468,25200.0
2006-10-20 12:45:00,72.15,72.2,72.1,72.15,34100.0,47.4534,47.4863,47.4205,47.4534,34100.0
2006-10-20 12:50:00,72.14,72.23,72.14,72.19,42900.0,47.4468,47.506,47.4468,47.4797,42900.0
2006-10-20 12:55:00,72.19,72.21,72.16,72.17,11000.0,47.4797,47.4929,47.46,47.4666,11000.0
2006-10-20 13:00:00,72.17,72.2,72.16,72.17,64400.0,47.4666,47.4863,47.46,47.4666,64400.0
2006-10-20 13:05:00,72.17,72.19,72.13,72.13,9900.0,47.4666,47.4797,47.4403,47.4403,9900.0
2006-10-20 13:10:00,72.13,72.15,72.1,72.13,6700.0,47.4403,47.4534,47.4205,47.4403,6700.0
2006-10-20 13:15:00,72.13,72.16,72.12,72.15,10800.0,47.4403,47.46,47.4337,47.4534,10800.0
2006-10-20 13:20:00,72.15,72.17,72.14,72.15,6400.0,47.4534,47.4666,47.4468,47.4534,6400.0
2006-10-20 13:25:00,72.15,72.16,72.14,72.15,5500.0,47.4534,47.46,47.4468,47.4534,5500.0
2006-10-20 13:30:00,72.14,72.19,72.13,72.15,8800.0,47.4468,47.4797,47.4403,47.4534,8800.0
2006-10-20 13:35:00,72.15,72.19,72.12,72.13,12500.0,47.4534,47.4797,47.4337,47.4403,12500.0
2006-10-20 13:40:00,72.13,72.13,72.02,72.02,14100.0,47.4403,47.4403,47.3679,47.3679,14100.0
2006-10-20 13:45:00,72.03,72.06,72.02,72.06,11400.0,47.3745,47.3942,47.3679,47.3942,11400.0
2006-10-20 13:50:00,72.03,72.03,71.98,72.0,24200.0,47.3745,47.3745,47.3416,47.3548,24200.0
2006-10-20 13:55:00,72.0,72.02,71.96,72.0,11800.0,47.3548,47.3679,47.3285,47.3548,11800.0
2006-10-20 14:00:00,71.99,72.14,71.99,72.13,15000.0,47.3482,47.4468,47.3482,47.4403,15000.0
2006-10-20 14:05:00,72.13,72.13,72.08,72.1,6200.0,47.4403,47.4403,47.4074,47.4205,6200.0
2006-10-20 14:10:00,72.1,72.12,72.07,72.08,6200.0,47.4205,47.4337,47.4008,47.4074,6200.0
2006-10-20 14:15:00,72.08,72.15,72.07,72.15,8000.0,47.4074,47.4534,47.4008,47.4534,8000.0
2006-10-20 14:20:00,72.16,72.16,72.12,72.12,8000.0,47.46,47.46,47.4337,47.4337,8000.0
2006-10-20 14:25:00,72.12,72.12,72.03,72.03,7600.0,47.4337,47.4337,47.3745,47.3745,7600.0
2006-10-20 14:30:00,72.03,72.04,72.01,72.02,4900.0,47.3745,47.3811,47.3613,47.3679,4900.0
2006-10-20 14:35:00,72.01,72.06,72.01,72.03,9500.0,47.3613,47.3942,47.3613,47.3745,9500.0
2006-10-20 14:40:00,72.03,72.05,72.03,72.04,9400.0,47.3745,47.3876,47.3745,47.3811,9400.0
2006-10-20 14:45:00,72.05,72.08,72.0,72.01,12100.0,47.3876,47.4074,47.3548,47.3613,12100.0
2006-10-20 14:50:00,72.01,72.07,72.01,72.05,8800.0,47.3613,47.4008,47.3613,47.3876,8800.0
2006-10-20 14:55:00,72.06,72.06,71.96,71.96,9100.0,47.3942,47.3942,47.3285,47.3285,9100.0
2006-10-20 15:00:00,71.96,72.09,71.96,72.09,22100.0,47.3285,47.414,47.3285,47.414,22100.0
2006-10-20 15:05:00,72.1,72.19,72.08,72.19,27200.0,47.4205,47.4797,47.4074,47.4797,27200.0
2006-10-20 15:10:00,72.19,72.21,72.14,72.14,16800.0,47.4797,47.4929,47.4468,47.4468,16800.0
2006-10-20 15:15:00,72.15,72.18,72.1,72.14,14200.0,47.4534,47.4731,47.4205,47.4468,14200.0
2006-10-20 15:20:00,72.13,72.22,72.09,72.11,20400.0,47.4403,47.4995,47.414,47.4271,20400.0
2006-10-20 15:25:00,72.11,72.19,72.11,72.18,7900.0,47.4271,47.4797,47.4271,47.4731,7900.0
2006-10-20 15:30:00,72.18,72.18,72.05,72.07,26500.0,47.4731,47.4731,47.3876,47.4008,26500.0
2006-10-20 15:35:00,72.08,72.15,72.07,72.15,10300.0,47.4074,47.4534,47.4008,47.4534,10300.0
2006-10-20 15:40:00,72.16,72.2,72.1,72.11,27400.0,47.46,47.4863,47.4205,47.4271,27400.0
2006-10-20 15:45:00,72.1,72.12,72.1,72.11,16500.0,47.4205,47.4337,47.4205,47.4271,16500.0
2006-10-20 15:50:00,72.11,72.11,72.1,72.11,25000.0,47.4271,47.4271,47.4205,47.4271,25000.0
2006-10-20 15:55:00,72.11,72.12,72.1,72.1,21000.0,47.4271,47.4337,47.4205,47.4205,21000.0
2006-10-23 09:30:00,71.65,71.75,71.62,71.75,84700.0,47.1246,47.1903,47.1048,47.1903,84700.0
2006-10-23 09:35:00,71.77,71.97,71.7,71.82,21300.0,47.2035,47.335,47.1575,47.2364,21300.0
2006-10-23 09:40:00,71.8,71.85,71.74,71.78,9400.0,47.2232,47.2561,47.1838,47.2101,9400.0
2006-10-23 09:45:00,71.8,71.87,71.7,71.85,106900.0,47.2232,47.2693,47.1575,47.2561,106900.0
2006-10-23 09:50:00,71.84,71.99,71.83,71.99,28900.0,47.2495,47.3482,47.243,47.3482,28900.0
2006-10-23 09:55:00,71.99,72.09,71.87,71.9,26100.0,47.3482,47.414,47.2693,47.289,26100.0
2006-10-23 10:00:00,71.9,71.93,71.88,71.89,9800.0,47.289,47.3087,47.2758,47.2824,9800.0
2006-10-23 10:05:00,71.9,72.0,71.89,71.93,9200.0,47.289,47.3548,47.2824,47.3087,9200.0
2006-10-23 10:10:00,71.92,72.03,71.91,72.03,32800.0,47.3021,47.3745,47.2956,47.3745,32800.0
2006-10-23 10:15:00,72.03,72.07,72.03,72.05,14500.0,47.3745,47.4008,47.3745,47.3876,14500.0
2006-10-23 10:20:00,72.06,72.07,72.0,72.06,31100.0,47.3942,47.4008,47.3548,47.3942,31100.0
2006-10-23 10:25:00,72.07,72.24,72.07,72.1,10900.0,47.4008,47.5126,47.4008,47.4205,10900.0
2006-10-23 10:30:00,72.11,72.33,72.11,72.31,13500.0,47.4271,47.5718,47.4271,47.5587,13500.0
2006-10-23 10:35:00,72.31,72.39,72.31,72.38,38800.0,47.5587,47.6113,47.5587,47.6047,38800.0
2006-10-23 10:40:00,72.39,72.49,72.38,72.49,21600.0,47.6113,47.677,47.6047,47.677,21600.0
2006-10-23 10:45:00,72.49,72.63,72.48,72.63,9800.0,47.677,47.7691,47.6705,47.7691,9800.0
2006-10-23 10:50:00,72.62,72.62,72.43,72.44,24500.0,47.7625,47.7625,47.6376,47.6442,24500.0
2006-10-23 10:55:00,72.4,72.53,72.4,72.44,52200.0,47.6178,47.7033,47.6178,47.6442,52200.0
2006-10-23 11:00:00,72.42,72.45,72.38,72.38,10200.0,47.631,47.6507,47.6047,47.6047,10200.0
2006-10-23 11:05:00,72.4,72.4,72.33,72.4,31000.0,47.6178,47.6178,47.5718,47.6178,31000.0
2006-10-23 11:10:00,72.4,72.46,72.35,72.4,40300.0,47.6178,47.6573,47.585,47.6178,40300.0
2006-10-23 11:15:00,72.4,72.55,72.39,72.55,20600.0,47.6178,47.7165,47.6113,47.7165,20600.0
2006-10-23 11:20:00,72.55,72.58,72.48,72.51,19800.0,47.7165,47.7362,47.6705,47.6902,19800.0
2006-10-23 11:25:00,72.5,72.51,72.48,72.51,9900.0,47.6836,47.6902,47.6705,47.6902,9900.0
2006-10-23 11:30:00,72.5,72.55,72.48,72.49,14000.0,47.6836,47.7165,47.6705,47.677,14000.0
2006-10-23 11:35:00,72.49,72.49,72.43,72.44,16000.0,47.677,47.677,47.6376,47.6442,16000.0
2006-10-23 11:40:00,72.43,72.44,72.43,72.44,7300.0,47.6376,47.6442,47.6376,47.6442,7300.0
2006-10-23 11:45:00,72.43,72.45,72.42,72.44,21500.0,47.6376,47.6507,47.631,47.6442,21500.0
2006-10-23 11:50:00,72.44,72.45,72.42,72.43,7300.0,47.6442,47.6507,47.631,47.6376,7300.0
2006-10-23 11:55:00,72.43,72.49,72.43,72.48,11100.0,47.6376,47.677,47.6376,47.6705,11100.0
2006-10-23 12:00:00,72.46,72.5,72.46,72.46,12100.0,47.6573,47.6836,47.6573,47.6573,12100.0
2006-10-23 12:05:00,72.47,72.59,72.45,72.58,21100.0,47.6639,47.7428,47.6507,47.7362,21100.0
2006-10-23 12:10:00,72.58,72.67,72.57,72.64,18500.0,47.7362,47.7954,47.7297,47.7757,18500.0
2006-10-23 12:15:00,72.64,72.64,72.58,72.58,9300.0,47.7757,47.7757,47.7362,47.7362,9300.0
2006-10-23 12:20:00,72.58,72.59,72.56,72.57,7000.0,47.7362,47.7428,47.7231,47.7297,7000.0
2006-10-23 12:25:00,72.57,72.66,72.56,72.63,17500.0,47.7297,47.7888,47.7231,47.7691,17500.0
2006-10-23 12:30:00,72.63,72.67,72.62,72.66,16900.0,47.7691,47.7954,47.7625,47.7888,16900.0
2006-10-23 12:35:00,72.66,72.67,72.59,72.66,9900.0,47.7888,47.7954,47.7428,47.7888,9900.0
2006-10-23 12:40:00,72.65,72.71,72.6,72.62,11400.0,47.7823,47.8217,47.7494,47.7625,11400.0
2006-10-23 12:45:00,72.59,72.59,72.45,72.57,34500.0,47.7428,47.7428,47.6507,47.7297,34500.0
2006-10-23 12:50:00,72.57,72.66,72.55,72.63,20900.0,47.7297,47.7888,47.7165,47.7691,20900.0
2006-10-23 12:55:00,72.64,72.65,72.59,72.61,8700.0,47.7757,47.7823,47.7428,47.756,8700.0
2006-10-23 13:00:00,72.6,72.66,72.56,72.61,18900.0,47.7494,47.7888,47.7231,47.756,18900.0
2006-10-23 13:05:00,72.62,72.62,72.6,72.62,4700.0,47.7625,47.7625,47.7494,47.7625,4700.0
2006-10-23 13:10:00,72.62,72.62,72.54,72.54,6000.0,47.7625,47.7625,47.7099,47.7099,6000.0
2006-10-23 13:15:00,72.54,72.6,72.53,72.6,7900.0,47.7099,47.7494,47.7033,47.7494,7900.0
2006-10-23 13:20:00,72.59,72.66,72.59,72.66,13100.0,47.7428,47.7888,47.7428,47.7888,13100.0
2006-10-23 13:25:00,72.65,72.65,72.6,72.64,9600.0,47.7823,47.7823,47.7494,47.7757,9600.0
2006-10-23 13:30:00,72.62,72.68,72.62,72.65,9700.0,47.7625,47.802,47.7625,47.7823,9700.0
2006-10-23 13:35:00,72.65,72.66,72.65,72.66,13100.0,47.7823,47.7888,47.7823,47.7888,13100.0
2006-10-23 13:40:00,72.65,72.65,72.59,72.63,10700.0,47.7823,47.7823,47.7428,47.7691,10700.0
2006-10-23 13:45:00,72.63,72.63,72.59,72.59,10300.0,47.7691,47.7691,47.7428,47.7428,10300.0
2006-10-23 13:50:00,72.58,72.63,72.54,72.63,17200.0,47.7362,47.7691,47.7099,47.7691,17200.0
2006-10-23 13:55:00,72.63,72.7,72.57,72.7,20200.0,47.7691,47.8152,47.7297,47.8152,20200.0
2006-10-23 14:00:00,72.68,72.7,72.61,72.62,15100.0,47.802,47.8152,47.756,47.7625,15100.0
2006-10-23 14:05:00,72.6,72.62,72.56,72.57,22400.0,47.7494,47.7625,47.7231,47.7297,22400.0
2006-10-23 14:10:00,72.57,72.6,72.55,72.57,14300.0,47.7297,47.7494,47.7165,47.7297,14300.0
2006-10-23 14:15:00,72.57,72.59,72.5,72.52,27800.0,47.7297,47.7428,47.6836,47.6968,27800.0
2006-10-23 14:20:00,72.51,72.51,72.38,72.43,31800.0,47.6902,47.6902,47.6047,47.6376,31800.0
2006-10-23 14:25:00,72.43,72.43,72.37,72.37,19500.0,47.6376,47.6376,47.5981,47.5981,19500.0
2006-10-23 14:30:00,72.38,72.38,72.35,72.35,9500.0,47.6047,47.6047,47.585,47.585,9500.0
2006-10-23 14:35:00,72.36,72.37,72.35,72.36,15300.0,47.5915,47.5981,47.585,47.5915,15300.0
2006-10-23 14:40:00,72.36,72.59,72.36,72.59,37300.0,47.5915,47.7428,47.5915,47.7428,37300.0
2006-10-23 14:45:00,72.59,72.59,72.53,72.56,11700.0,47.7428,47.7428,47.7033,47.7231,11700.0
2006-10-23 14:50:00,72.56,72.61,72.55,72.56,13700.0,47.7231,47.756,47.7165,47.7231,13700.0
2006-10-23 14:55:00,72.58,72.58,72.53,72.55,18000.0,47.7362,47.7362,47.7033,47.7165,18000.0
2006-10-23 15:00:00,72.57,72.63,72.53,72.6,18600.0,47.7297,47.7691,47.7033,47.7494,18600.0
2006-10-23 15:05:00,72.59,72.6,72.56,72.59,20500.0,47.7428,47.7494,47.7231,47.7428,20500.0
2006-10-23 15:10:00,72.6,72.63,72.59,72.59,8900.0,47.7494,47.7691,47.7428,47.7428,8900.0
2006-10-23 15:15:00,72.61,72.63,72.58,72.58,15300.0,47.756,47.7691,47.7362,47.7362,15300.0
2006-10-23 15:20:00,72.58,72.58,72.5,72.53,27800.0,47.7362,47.7362,47.6836,47.7033,27800.0
2006-10-23 15:25:00,72.53,72.54,72.5,72.51,22800.0,47.7033,47.7099,47.6836,47.6902,22800.0
2006-10-23 15:30:00,72.51,72.54,72.5,72.51,17800.0,47.6902,47.7099,47.6836,47.6902,17800.0
2006-10-23 15:35:00,72.52,72.54,72.44,72.51,28600.0,47.6968,47.7099,47.6442,47.6902,28600.0
2006-10-23 15:40:00,72.51,72.6,72.51,72.55,21500.0,47.6902,47.7494,47.6902,47.7165,21500.0
2006-10-23 15:45:00,72.54,72.61,72.54,72.61,17100.0,47.7099,47.756,47.7099,47.756,17100.0
2006-10-23 15:50:00,72.61,72.71,72.61,72.71,41400.0,47.756,47.8217,47.756,47.8217,41400.0
2006-10-23 15:55:00,72.71,72.74,72.67,72.74,60200.0,47.8217,47.8415,47.7954,47.8415,60200.0
2006-10-24 09:30:00,72.45,72.75,72.39,72.49,38800.0,47.6507,47.848,47.6113,47.677,38800.0
2006-10-24 09:35:00,72.49,72.5,72.43,72.44,10300.0,47.677,47.6836,47.6376,47.6442,10300.0
2006-10-24 09:40:00,72.44,72.64,72.43,72.64,17500.0,47.6442,47.7757,47.6376,47.7757,17500.0
2006-10-24 09:45:00,72.65,72.81,72.6,72.75,64900.0,47.7823,47.8875,47.7494,47.848,64900.0
2006-10-24 09:50:00,72.75,72.81,72.71,72.74,115400.0,47.848,47.8875,47.8217,47.8415,115400.0
2006-10-24 09:55:00,72.74,72.8,72.7,72.78,23400.0,47.8415,47.8809,47.8152,47.8678,23400.0
2006-10-24 10:00:00,72.75,72.75,72.58,72.61,14000.0,47.848,47.848,47.7362,47.756,14000.0
2006-10-24 10:05:00,72.63,72.7,72.62,72.63,48500.0,47.7691,47.8152,47.7625,47.7691,48500.0
2006-10-24 10:10:00,72.64,72.64,72.51,72.58,31500.0,47.7757,47.7757,47.6902,47.7362,31500.0
2006-10-24 10:15:00,72.58,72.62,72.55,72.61,20700.0,47.7362,47.7625,47.7165,47.756,20700.0
2006-10-24 10:20:00,72.62,72.63,72.59,72.62,7100.0,47.7625,47.7691,47.7428,47.7625,7100.0
2006-10-24 10:25:00,72.62,72.86,72.62,72.83,15800.0,47.7625,47.9204,47.7625,47.9007,15800.0
2006-10-24 10:30:00,72.82,72.82,72.7,72.7,20400.0,47.8941,47.8941,47.8152,47.8152,20400.0
2006-10-24 10:35:00,72.7,72.71,72.67,72.71,13500.0,47.8152,47.8217,47.7954,47.8217,13500.0
2006-10-24 10:40:00,72.71,72.71,72.66,72.68,19200.0,47.8217,47.8217,47.7888,47.802,19200.0
2006-10-24 10:45:00,72.7,72.72,72.68,72.72,10300.0,47.8152,47.8283,47.802,47.8283,10300.0
2006-10-24 10:50:00,72.72,72.74,72.7,72.71,8500.0,47.8283,47.8415,47.8152,47.8217,8500.0
2006-10-24 10:55:00,72.71,72.74,72.7,72.7,9000.0,47.8217,47.8415,47.8152,47.8152,9000.0
2006-10-24 11:00:00,72.7,72.71,72.67,72.68,17200.0,47.8152,47.8217,47.7954,47.802,17200.0
2006-10-24 11:05:00,72.68,72.73,72.67,72.71,17300.0,47.802,47.8349,47.7954,47.8217,17300.0
2006-10-24 11:10:00,72.7,72.74,72.69,72.74,10200.0,47.8152,47.8415,47.8086,47.8415,10200.0
2006-10-24 11:15:00,72.72,72.72,72.68,72.71,15300.0,47.8283,47.8283,47.802,47.8217,15300.0
2006-10-24 11:20:00,72.71,72.74,72.68,72.74,10400.0,47.8217,47.8415,47.802,47.8415,10400.0
2006-10-24 11:25:00,72.72,72.74,72.7,72.71,6200.0,47.8283,47.8415,47.8152,47.8217,6200.0
2006-10-24 11:30:00,72.73,72.77,72.69,72.7,14400.0,47.8349,47.8612,47.8086,47.8152,14400.0
2006-10-24 11:35:00,72.69,72.7,72.6,72.7,29700.0,47.8086,47.8152,47.7494,47.8152,29700.0
2006-10-24 11:40:00,72.69,72.7,72.56,72.59,13100.0,47.8086,47.8152,47.7231,47.7428,13100.0
2006-10-24 11:45:00,72.6,72.64,72.52,72.53,19600.0,47.7494,47.7757,47.6968,47.7033,19600.0
2006-10-24 11:50:00,72.54,72.54,72.51,72.51,7000.0,47.7099,47.7099,47.6902,47.6902,7000.0
2006-10-24 11:55:00,72.49,72.56,72.48,72.56,16700.0,47.677,47.7231,47.6705,47.7231,16700.0
2006-10-24 12:00:00,72.55,72.58,72.52,72.55,30800.0,47.7165,47.7362,47.6968,47.7165,30800.0
2006-10-24 12:05:00,72.57,72.65,72.56,72.64,8000.0,47.7297,47.7823,47.7231,47.7757,8000.0
2006-10-24 12:10:00,72.64,72.65,72.59,72.6,7300.0,47.7757,47.7823,47.7428,47.7494,7300.0
2006-10-24 12:15:00,72.61,72.62,72.57,72.58,9900.0,47.756,47.7625,47.7297,47.7362,9900.0
2006-10-24 12:20:00,72.58,72.62,72.56,72.56,12300.0,47.7362,47.7625,47.7231,47.7231,12300.0
2006-10-24 12:25:00,72.56,72.56,72.49,72.54,25500.0,47.7231,47.7231,47.677,47.7099,25500.0
2006-10-24 12:30:00,72.53,72.64,72.53,72.63,35100.0,47.7033,47.7757,47.7033,47.7691,35100.0
2006-10-24 12:35:00,72.6,72.64,72.59,72.59,11400.0,47.7494,47.7757,47.7428,47.7428,11400.0
2006-10-24 12:40:00,72.6,72.67,72.58,72.67,29600.0,47.7494,47.7954,47.7362,47.7954,29600.0
2006-10-24 12:45:00,72.67,72.78,72.66,72.78,54800.0,47.7954,47.8678,47.7888,47.8678,54800.0
2006-10-24 12:50:00,72.75,72.75,72.72,72.73,4300.0,47.848,47.848,47.8283,47.8349,4300.0
2006-10-24 12:55:00,72.72,72.79,72.7,72.77,45700.0,47.8283,47.8744,47.8152,47.8612,45700.0
2006-10-24 13:00:00,72.76,72.88,72.74,72.86,58500.0,47.8546,47.9335,47.8415,47.9204,58500.0
2006-10-24 13:05:00,72.84,72.84,72.75,72.77,10800.0,47.9072,47.9072,47.848,47.8612,10800.0
2006-10-24 13:10:00,72.77,72.82,72.73,72.82,8900.0,47.8612,47.8941,47.8349,47.8941,8900.0
2006-10-24 13:15:00,72.82,72.82,72.74,72.76,10100.0,47.8941,47.8941,47.8415,47.8546,10100.0
2006-10-24 13:20:00,72.76,72.79,72.73,72.74,14200.0,47.8546,47.8744,47.8349,47.8415,14200.0
2006-10-24 13:25:00,72.76,72.85,72.76,72.8,29100.0,47.8546,47.9138,47.8546,47.8809,29100.0
2006-10-24 13:30:00,72.79,72.84,72.78,72.84,34600.0,47.8744,47.9072,47.8678,47.9072,34600.0
2006-10-24 13:35:00,72.85,72.92,72.83,72.85,37900.0,47.9138,47.9599,47.9007,47.9138,37900.0
2006-10-24 13:40:00,72.86,72.88,72.69,72.69,22100.0,47.9204,47.9335,47.8086,47.8086,22100.0
2006-10-24 13:45:00,72.69,72.75,72.67,72.7,16800.0,47.8086,47.848,47.7954,47.8152,16800.0
2006-10-24 13:50:00,72.7,72.71,72.68,72.68,12900.0,47.8152,47.8217,47.802,47.802,12900.0
2006-10-24 13:55:00,72.67,72.69,72.62,72.69,17500.0,47.7954,47.8086,47.7625,47.8086,17500.0
2006-10-24 14:00:00,72.7,72.76,72.7,72.71,6200.0,47.8152,47.8546,47.8152,47.8217,6200.0
2006-10-24 14:05:00,72.7,72.89,72.7,72.85,24600.0,47.8152,47.9401,47.8152,47.9138,24600.0
2006-10-24 14:10:00,72.85,72.87,72.77,72.77,3000.0,47.9138,47.927,47.8612,47.8612,3000.0
2006-10-24 14:15:00,72.8,72.8,72.67,72.73,9700.0,47.8809,47.8809,47.7954,47.8349,9700.0
2006-10-24 14:20:00,72.74,72.75,72.67,72.73,12400.0,47.8415,47.848,47.7954,47.8349,12400.0
2006-10-24 14:25:00,72.74,72.79,72.74,72.76,7700.0,47.8415,47.8744,47.8415,47.8546,7700.0
2006-10-24 14:30:00,72.78,72.79,72.74,72.79,14100.0,47.8678,47.8744,47.8415,47.8744,14100.0
2006-10-24 14:35:00,72.79,72.84,72.79,72.84,13200.0,47.8744,47.9072,47.8744,47.9072,13200.0
2006-10-24 14:40:00,72.81,72.82,72.78,72.8,10800.0,47.8875,47.8941,47.8678,47.8809,10800.0
2006-10-24 14:45:00,72.8,72.8,72.66,72.77,35700.0,47.8809,47.8809,47.7888,47.8612,35700.0
2006-10-24 14:50:00,72.74,72.79,72.69,72.76,30500.0,47.8415,47.8744,47.8086,47.8546,30500.0
2006-10-24 14:55:00,72.76,72.87,72.75,72.86,25300.0,47.8546,47.927,47.848,47.9204,25300.0
2006-10-24 15:00:00,72.87,72.88,72.78,72.81,11900.0,47.927,47.9335,47.8678,47.8875,11900.0
2006-10-24 15:05:00,72.82,72.82,72.75,72.81,21200.0,47.8941,47.8941,47.848,47.8875,21200.0
2006-10-24 15:10:00,72.8,72.84,72.7,72.81,23500.0,47.8809,47.9072,47.8152,47.8875,23500.0
2006-10-24 15:15:00,72.82,72.89,72.8,72.84,15800.0,47.8941,47.9401,47.8809,47.9072,15800.0
2006-10-24 15:20:00,72.85,72.88,72.77,72.79,33700.0,47.9138,47.9335,47.8612,47.8744,33700.0
2006-10-24 15:25:00,72.79,72.84,72.76,72.83,53200.0,47.8744,47.9072,47.8546,47.9007,53200.0
2006-10-24 15:30:00,72.83,72.9,72.83,72.89,28400.0,47.9007,47.9467,47.9007,47.9401,28400.0
2006-10-24 15:35:00,72.9,72.93,72.89,72.92,21000.0,47.9467,47.9664,47.9401,47.9599,21000.0
2006-10-24 15:40:00,72.92,72.93,72.85,72.87,12500.0,47.9599,47.9664,47.9138,47.927,12500.0
2006-10-24 15:45:00,72.87,72.93,72.86,72.92,45900.0,47.927,47.9664,47.9204,47.9599,45900.0
2006-10-24 15:50:00,72.93,73.02,72.92,73.01,47600.0,47.9664,48.0256,47.9599,48.019,47600.0
2006-10-24 15:55:00,73.0,73.07,73.0,73.04,50600.0,48.0125,48.0585,48.0125,48.0388,50600.0
2006-10-25 09:30:00,73.43,73.48,73.13,73.19,44900.0,48.2953,48.3282,48.098,48.1374,44900.0
2006-10-25 09:35:00,73.19,73.29,73.19,73.22,262600.0,48.1374,48.2032,48.1374,48.1572,262600.0
2006-10-25 09:40:00,73.22,73.33,73.15,73.23,45200.0,48.1572,48.2295,48.1111,48.1637,45200.0
2006-10-25 09:45:00,73.23,73.28,73.15,73.21,141400.0,48.1637,48.1966,48.1111,48.1506,141400.0
2006-10-25 09:50:00,73.25,73.29,73.19,73.21,19500.0,48.1769,48.2032,48.1374,48.1506,19500.0
2006-10-25 09:55:00,73.19,73.19,73.05,73.06,6800.0,48.1374,48.1374,48.0454,48.0519,6800.0
2006-10-25 10:00:00,73.06,73.08,72.92,73.07,23300.0,48.0519,48.0651,47.9599,48.0585,23300.0
2006-10-25 10:05:00,73.07,73.12,72.98,73.09,66200.0,48.0585,48.0914,47.9993,48.0717,66200.0
2006-10-25 10:10:00,73.08,73.14,73.04,73.13,28700.0,48.0651,48.1045,48.0388,48.098,28700.0
2006-10-25 10:15:00,73.13,73.13,72.96,72.97,19400.0,48.098,48.098,47.9862,47.9927,19400.0
2006-10-25 10:20:00,72.97,73.04,72.85,72.86,45100.0,47.9927,48.0388,47.9138,47.9204,45100.0
2006-10-25 10:25:00,72.85,72.89,72.81,72.82,13900.0,47.9138,47.9401,47.8875,47.8941,13900.0
2006-10-25 10:30:00,72.81,72.81,72.6,72.61,25000.0,47.8875,47.8875,47.7494,47.756,25000.0
2006-10-25 10:35:00,72.61,72.61,72.52,72.53,19200.0,47.756,47.756,47.6968,47.7033,19200.0
2006-10-25 10:40:00,72.53,72.53,72.37,72.41,63700.0,47.7033,47.7033,47.5981,47.6244,63700.0
2006-10-25 10:45:00,72.42,72.45,72.25,72.25,24000.0,47.631,47.6507,47.5192,47.5192,24000.0
2006-10-25 10:50:00,72.26,72.27,72.23,72.25,27700.0,47.5258,47.5323,47.506,47.5192,27700.0
2006-10-25 10:55:00,72.24,72.25,72.19,72.22,14400.0,47.5126,47.5192,47.4797,47.4995,14400.0
2006-10-25 11:00:00,72.22,72.22,72.1,72.1,19800.0,47.4995,47.4995,47.4205,47.4205,19800.0
2006-10-25 11:05:00,72.13,72.23,72.12,72.23,13600.0,47.4403,47.506,47.4337,47.506,13600.0
2006-10-25 11:10:00,72.23,72.32,72.21,72.29,22000.0,47.506,47.5652,47.4929,47.5455,22000.0
2006-10-25 11:15:00,72.31,72.37,72.31,72.33,15300.0,47.5587,47.5981,47.5587,47.5718,15300.0
2006-10-25 11:20:00,72.35,72.42,72.33,72.35,25800.0,47.585,47.631,47.5718,47.585,25800.0
2006-10-25 11:25:00,72.35,72.41,72.35,72.4,48500.0,47.585,47.6244,47.585,47.6178,48500.0
2006-10-25 11:30:00,72.39,72.4,72.31,72.4,37200.0,47.6113,47.6178,47.5587,47.6178,37200.0
2006-10-25 11:35:00,72.4,72.4,72.35,72.38,14100.0,47.6178,47.6178,47.585,47.6047,14100.0
2006-10-25 11:40:00,72.38,72.44,72.38,72.43,15700.0,47.6047,47.6442,47.6047,47.6376,15700.0
2006-10-25 11:45:00,72.41,72.43,72.39,72.39,7900.0,47.6244,47.6376,47.6113,47.6113,7900.0
2006-10-25 11:50:00,72.38,72.4,72.34,72.4,13500.0,47.6047,47.6178,47.5784,47.6178,13500.0
2006-10-25 11:55:00,72.41,72.43,72.35,72.35,10200.0,47.6244,47.6376,47.585,47.585,10200.0
2006-10-25 12:00:00,72.39,72.49,72.39,72.45,11500.0,47.6113,47.677,47.6113,47.6507,11500.0
2006-10-25 12:05:00,72.45,72.55,72.43,72.43,52100.0,47.6507,47.7165,47.6376,47.6376,52100.0
2006-10-25 12:10:00,72.45,72.48,72.38,72.42,19600.0,47.6507,47.6705,47.6047,47.631,19600.0
2006-10-25 12:15:00,72.43,72.5,72.43,72.48,9800.0,47.6376,47.6836,47.6376,47.6705,9800.0
2006-10-25 12:20:00,72.48,72.49,72.41,72.48,12200.0,47.6705,47.677,47.6244,47.6705,12200.0
2006-10-25 12:25:00,72.47,72.49,72.32,72.32,18700.0,47.6639,47.677,47.5652,47.5652,18700.0
2006-10-25 12:30:00,72.33,72.42,72.28,72.42,30500.0,47.5718,47.631,47.5389,47.631,30500.0
2006-10-25 12:35:00,72.4,72.43,72.34,72.38,16900.0,47.6178,47.6376,47.5784,47.6047,16900.0
2006-10-25 12:40:00,72.37,72.37,72.34,72.36,48900.0,47.5981,47.5981,47.5784,47.5915,48900.0
2006-10-25 12:45:00,72.36,72.36,72.22,72.28,28000.0,47.5915,47.5915,47.4995,47.5389,28000.0
2006-10-25 12:50:00,72.27,72.35,72.22,72.3,36700.0,47.5323,47.585,47.4995,47.5521,36700.0
2006-10-25 12:55:00,72.31,72.34,72.22,72.32,17900.0,47.5587,47.5784,47.4995,47.5652,17900.0
2006-10-25 13:00:00,72.33,72.4,72.28,72.33,29100.0,47.5718,47.6178,47.5389,47.5718,29100.0
2006-10-25 13:05:00,72.31,72.45,72.31,72.43,102300.0,47.5587,47.6507,47.5587,47.6376,102300.0
2006-10-25 13:10:00,72.44,72.51,72.43,72.48,10700.0,47.6442,47.6902,47.6376,47.6705,10700.0
2006-10-25 13:15:00,72.48,72.51,72.45,72.5,13400.0,47.6705,47.6902,47.6507,47.6836,13400.0
2006-10-25 13:20:00,72.47,72.5,72.44,72.46,8100.0,47.6639,47.6836,47.6442,47.6573,8100.0
2006-10-25 13:25:00,72.48,72.56,72.43,72.54,16800.0,47.6705,47.7231,47.6376,47.7099,16800.0
2006-10-25 13:30:00,72.55,72.57,72.48,72.54,16100.0,47.7165,47.7297,47.6705,47.7099,16100.0
2006-10-25 13:35:00,72.55,72.65,72.55,72.64,20100.0,47.7165,47.7823,47.7165,47.7757,20100.0
2006-10-25 13:40:00,72.64,72.7,72.63,72.65,27900.0,47.7757,47.8152,47.7691,47.7823,27900.0
2006-10-25 13:45:00,72.65,72.69,72.65,72.66,36200.0,47.7823,47.8086,47.7823,47.7888,36200.0
2006-10-25 13:50:00,72.66,72.67,72.63,72.63,36200.0,47.7888,47.7954,47.7691,47.7691,36200.0
2006-10-25 13:55:00,72.63,72.7,72.63,72.68,9600.0,47.7691,47.8152,47.7691,47.802,9600.0
2006-10-25 14:00:00,72.69,72.69,72.68,72.69,2500.0,47.8086,47.8086,47.802,47.8086,2500.0
2006-10-25 14:05:00,72.68,72.7,72.65,72.7,14300.0,47.802,47.8152,47.7823,47.8152,14300.0
2006-10-25 14:10:00,72.7,72.82,72.65,72.78,23100.0,47.8152,47.8941,47.7823,47.8678,23100.0
2006-10-25 14:15:00,72.79,72.98,72.67,72.96,32200.0,47.8744,47.9993,47.7954,47.9862,32200.0
2006-10-25 14:20:00,72.97,72.97,72.78,72.81,10500.0,47.9927,47.9927,47.8678,47.8875,10500.0
2006-10-25 14:25:00,72.81,72.81,72.69,72.73,31200.0,47.8875,47.8875,47.8086,47.8349,31200.0
2006-10-25 14:30:00,72.69,72.72,72.6,72.62,27200.0,47.8086,47.8283,47.7494,47.7625,27200.0
2006-10-25 14:35:00,72.62,72.7,72.6,72.68,52600.0,47.7625,47.8152,47.7494,47.802,52600.0
2006-10-25 14:40:00,72.68,72.78,72.61,72.69,20600.0,47.802,47.8678,47.756,47.8086,20600.0
2006-10-25 14:45:00,72.71,72.85,72.65,72.81,30400.0,47.8217,47.9138,47.7823,47.8875,30400.0
2006-10-25 14:50:00,72.77,72.77,72.68,72.71,25400.0,47.8612,47.8612,47.802,47.8217,25400.0
2006-10-25 14:55:00,72.71,72.77,72.67,72.73,31500.0,47.8217,47.8612,47.7954,47.8349,31500.0
2006-10-25 15:00:00,72.73,72.83,72.69,72.8,15400.0,47.8349,47.9007,47.8086,47.8809,15400.0
2006-10-25 15:05:00,72.78,72.83,72.77,72.82,30800.0,47.8678,47.9007,47.8612,47.8941,30800.0
2006-10-25 15:10:00,72.82,72.85,72.75,72.8,18700.0,47.8941,47.9138,47.848,47.8809,18700.0
2006-10-25 15:15:00,72.81,72.89,72.79,72.89,22900.0,47.8875,47.9401,47.8744,47.9401,22900.0
2006-10-25 15:20:00,72.87,73.02,72.84,73.0,35100.0,47.927,48.0256,47.9072,48.0125,35100.0
2006-10-25 15:25:00,73.0,73.02,72.88,72.89,23500.0,48.0125,48.0256,47.9335,47.9401,23500.0
2006-10-25 15:30:00,72.88,72.89,72.71,72.74,42200.0,47.9335,47.9401,47.8217,47.8415,42200.0
2006-10-25 15:35:00,72.73,72.8,72.72,72.76,40900.0,47.8349,47.8809,47.8283,47.8546,40900.0
2006-10-25 15:40:00,72.76,72.78,72.72,72.77,26800.0,47.8546,47.8678,47.8283,47.8612,26800.0
2006-10-25 15:45:00,72.76,72.76,72.54,72.56,34400.0,47.8546,47.8546,47.7099,47.7231,34400.0
2006-10-25 15:50:00,72.55,72.59,72.53,72.58,30900.0,47.7165,47.7428,47.7033,47.7362,30900.0
2006-10-25 15:55:00,72.59,72.7,72.57,72.69,35900.0,47.7428,47.8152,47.7297,47.8086,35900.0
2006-10-26 09:30:00,72.68,72.7,72.64,72.66,19000.0,47.802,47.8152,47.7757,47.7888,19000.0
2006-10-26 09:35:00,72.7,72.7,72.52,72.52,2300.0,47.8152,47.8152,47.6968,47.6968,2300.0
2006-10-26 09:40:00,72.59,72.59,72.4,72.4,5200.0,47.7428,47.7428,47.6178,47.6178,5200.0
2006-10-26 09:45:00,72.37,72.39,72.2,72.2,345800.0,47.5981,47.6113,47.4863,47.4863,345800.0
2006-10-26 09:50:00,72.19,72.19,72.06,72.11,33800.0,47.4797,47.4797,47.3942,47.4271,33800.0
2006-10-26 09:55:00,72.11,72.11,71.56,71.57,56100.0,47.4271,47.4271,47.0654,47.0719,56100.0
2006-10-26 10:00:00,71.57,71.71,71.31,71.39,41500.0,47.0719,47.164,46.9009,46.9536,41500.0
2006-10-26 10:05:00,71.39,71.45,71.23,71.45,96400.0,46.9536,46.993,46.8483,46.993,96400.0
2006-10-26 10:10:00,71.23,71.33,71.0,71.01,71000.0,46.8483,46.9141,46.6971,46.7036,71000.0
2006-10-26 10:15:00,71.0,71.1,70.86,71.01,52600.0,46.6971,46.7628,46.605,46.7036,52600.0
2006-10-26 10:20:00,71.01,71.08,70.92,71.03,28800.0,46.7036,46.7497,46.6444,46.7168,28800.0
2006-10-26 10:25:00,71.04,71.26,70.88,71.26,40400.0,46.7234,46.8681,46.6181,46.8681,40400.0
2006-10-26 10:30:00,71.26,71.28,71.0,71.05,12000.0,46.8681,46.8812,46.6971,46.7299,12000.0
2006-10-26 10:35:00,71.06,71.27,71.06,71.23,13600.0,46.7365,46.8746,46.7365,46.8483,13600.0
2006-10-26 10:40:00,71.23,71.38,71.23,71.36,17800.0,46.8483,46.947,46.8483,46.9338,17800.0
2006-10-26 10:45:00,71.37,71.49,71.37,71.47,17200.0,46.9404,47.0193,46.9404,47.0062,17200.0
2006-10-26 10:50:00,71.49,71.64,71.45,71.6,65500.0,47.0193,47.118,46.993,47.0917,65500.0
2006-10-26 10:55:00,71.61,71.68,71.46,71.68,59000.0,47.0983,47.1443,46.9996,47.1443,59000.0
2006-10-26 11:00:00,71.65,71.65,71.49,71.5,51800.0,47.1246,47.1246,47.0193,47.0259,51800.0
2006-10-26 11:05:00,71.49,71.59,71.44,71.58,10400.0,47.0193,47.0851,46.9864,47.0785,10400.0
2006-10-26 11:10:00,71.6,71.81,71.59,71.71,23400.0,47.0917,47.2298,47.0851,47.164,23400.0
2006-10-26 11:15:00,71.72,71.79,71.69,71.79,11500.0,47.1706,47.2166,47.1509,47.2166,11500.0
2006-10-26 11:20:00,71.8,71.94,71.8,71.92,19000.0,47.2232,47.3153,47.2232,47.3021,19000.0
2006-10-26 11:25:00,71.92,71.94,71.89,71.9,11600.0,47.3021,47.3153,47.2824,47.289,11600.0
2006-10-26 11:30:00,71.91,72.05,71.91,72.03,14300.0,47.2956,47.3876,47.2956,47.3745,14300.0
2006-10-26 11:35:00,72.03,72.03,71.95,71.97,18200.0,47.3745,47.3745,47.3219,47.335,18200.0
2006-10-26 11:40:00,71.98,72.0,71.93,71.95,26600.0,47.3416,47.3548,47.3087,47.3219,26600.0
2006-10-26 11:45:00,71.99,71.99,71.88,71.88,15200.0,47.3482,47.3482,47.2758,47.2758,15200.0
2006-10-26 11:50:00,71.88,71.89,71.78,71.84,18100.0,47.2758,47.2824,47.2101,47.2495,18100.0
2006-10-26 11:55:00,71.87,71.98,71.85,71.98,13600.0,47.2693,47.3416,47.2561,47.3416,13600.0
2006-10-26 12:00:00,71.96,72.06,71.95,71.95,29300.0,47.3285,47.3942,47.3219,47.3219,29300.0
2006-10-26 12:05:00,71.95,72.02,71.92,72.02,23300.0,47.3219,47.3679,47.3021,47.3679,23300.0
2006-10-26 12:10:00,71.97,72.01,71.97,71.98,25300.0,47.335,47.3613,47.335,47.3416,25300.0
2006-10-26 12:15:00,71.98,71.98,71.89,71.9,30600.0,47.3416,47.3416,47.2824,47.289,30600.0
2006-10-26 12:20:00,71.9,71.94,71.87,71.92,17900.0,47.289,47.3153,47.2693,47.3021,17900.0
2006-10-26 12:25:00,71.91,71.91,71.84,71.84,5100.0,47.2956,47.2956,47.2495,47.2495,5100.0
2006-10-26 12:30:00,71.84,71.85,71.78,71.8,24900.0,47.2495,47.2561,47.2101,47.2232,24900.0
2006-10-26 12:35:00,71.8,71.82,71.71,71.82,15700.0,47.2232,47.2364,47.164,47.2364,15700.0
2006-10-26 12:40:00,71.83,72.08,71.83,72.06,12300.0,47.243,47.4074,47.243,47.3942,12300.0
2006-10-26 12:45:00,72.07,72.08,72.01,72.06,58400.0,47.4008,47.4074,47.3613,47.3942,58400.0
2006-10-26 12:50:00,72.1,72.14,72.0,72.09,43800.0,47.4205,47.4468,47.3548,47.414,43800.0
2006-10-26 12:55:00,72.1,72.26,72.08,72.14,21700.0,47.4205,47.5258,47.4074,47.4468,21700.0
2006-10-26 13:00:00,72.14,72.27,72.14,72.17,28000.0,47.4468,47.5323,47.4468,47.4666,28000.0
2006-10-26 13:05:00,72.18,72.3,72.13,72.25,29800.0,47.4731,47.5521,47.4403,47.5192,29800.0
2006-10-26 13:10:00,72.22,72.3,72.19,72.23,45900.0,47.4995,47.5521,47.4797,47.506,45900.0
2006-10-26 13:15:00,72.24,72.28,72.23,72.26,15000.0,47.5126,47.5389,47.506,47.5258,15000.0
2006-10-26 13:20:00,72.27,72.37,72.26,72.26,24400.0,47.5323,47.5981,47.5258,47.5258,24400.0
2006-10-26 13:25:00,72.24,72.29,72.23,72.29,10800.0,47.5126,47.5455,47.506,47.5455,10800.0
2006-10-26 13:30:00,72.29,72.44,72.29,72.34,30800.0,47.5455,47.6442,47.5455,47.5784,30800.0
2006-10-26 13:35:00,72.35,72.46,72.31,72.46,9200.0,47.585,47.6573,47.5587,47.6573,9200.0
2006-10-26 13:40:00,72.46,72.48,72.38,72.39,12200.0,47.6573,47.6705,47.6047,47.6113,12200.0
2006-10-26 13:45:00,72.38,72.41,72.32,72.38,16300.0,47.6047,47.6244,47.5652,47.6047,16300.0
2006-10-26 13:50:00,72.35,72.51,72.34,72.47,38200.0,47.585,47.6902,47.5784,47.6639,38200.0
2006-10-26 13:55:00,72.48,72.51,72.4,72.49,83600.0,47.6705,47.6902,47.6178,47.677,83600.0
2006-10-26 14:00:00,72.49,72.54,72.49,72.53,10000.0,47.677,47.7099,47.677,47.7033,10000.0
2006-10-26 14:05:00,72.55,72.58,72.26,72.32,26800.0,47.7165,47.7362,47.5258,47.5652,26800.0
2006-10-26 14:10:00,72.32,72.38,72.28,72.38,20800.0,47.5652,47.6047,47.5389,47.6047,20800.0
2006-10-26 14:15:00,72.38,72.4,72.36,72.39,20000.0,47.6047,47.6178,47.5915,47.6113,20000.0
2006-10-26 14:20:00,72.39,72.51,72.38,72.5,22100.0,47.6113,47.6902,47.6047,47.6836,22100.0
2006-10-26 14:25:00,72.5,72.5,72.31,72.37,22200.0,47.6836,47.6836,47.5587,47.5981,22200.0
2006-10-26 14:30:00,72.38,72.51,72.36,72.48,24800.0,47.6047,47.6902,47.5915,47.6705,24800.0
2006-10-26 14:35:00,72.49,72.57,72.48,72.51,22000.0,47.677,47.7297,47.6705,47.6902,22000.0
2006-10-26 14:40:00,72.55,72.55,72.49,72.5,10900.0,47.7165,47.7165,47.677,47.6836,10900.0
2006-10-26 14:45:00,72.5,72.51,72.45,72.45,16200.0,47.6836,47.6902,47.6507,47.6507,16200.0
2006-10-26 14:50:00,72.43,72.52,72.37,72.51,21800.0,47.6376,47.6968,47.5981,47.6902,21800.0
2006-10-26 14:55:00,72.52,72.57,72.52,72.56,12800.0,47.6968,47.7297,47.6968,47.7231,12800.0
2006-10-26 15:00:00,72.57,72.57,72.47,72.47,13600.0,47.7297,47.7297,47.6639,47.6639,13600.0
2006-10-26 15:05:00,72.49,72.49,72.33,72.36,38100.0,47.677,47.677,47.5718,47.5915,38100.0
2006-10-26 15:10:00,72.37,72.44,72.34,72.44,21200.0,47.5981,47.6442,47.5784,47.6442,21200.0
2006-10-26 15:15:00,72.43,72.47,72.42,72.45,28100.0,47.6376,47.6639,47.631,47.6507,28100.0
2006-10-26 15:20:00,72.46,72.47,72.44,72.45,31000.0,47.6573,47.6639,47.6442,47.6507,31000.0
2006-10-26 15:25:00,72.46,72.46,72.41,72.44,12700.0,47.6573,47.6573,47.6244,47.6442,12700.0
2006-10-26 15:30:00,72.44,72.44,72.38,72.4,17200.0,47.6442,47.6442,47.6047,47.6178,17200.0
2006-10-26 15:35:00,72.4,72.41,72.38,72.4,21100.0,47.6178,47.6244,47.6047,47.6178,21100.0
2006-10-26 15:40:00,72.41,72.42,72.36,72.37,18900.0,47.6244,47.631,47.5915,47.5981,18900.0
2006-10-26 15:45:00,72.36,72.36,72.27,72.28,24300.0,47.5915,47.5915,47.5323,47.5389,24300.0
2006-10-26 15:50:00,72.27,72.27,72.17,72.2,44300.0,47.5323,47.5323,47.4666,47.4863,44300.0
2006-10-26 15:55:00,72.21,72.25,72.14,72.25,41900.0,47.4929,47.5192,47.4468,47.5192,41900.0
2006-10-27 09:30:00,72.09,72.1,72.0,72.01,19000.0,47.414,47.4205,47.3548,47.3613,19000.0
2006-10-27 09:35:00,72.01,72.02,71.86,71.86,18000.0,47.3613,47.3679,47.2627,47.2627,18000.0
2006-10-27 09:40:00,71.83,71.83,71.62,71.62,18200.0,47.243,47.243,47.1048,47.1048,18200.0
2006-10-27 09:45:00,71.63,71.63,71.46,71.54,21700.0,47.1114,47.1114,46.9996,47.0522,21700.0
2006-10-27 09:50:00,71.6,71.68,71.55,71.61,8900.0,47.0917,47.1443,47.0588,47.0983,8900.0
2006-10-27 09:55:00,71.64,71.66,71.62,71.64,2600.0,47.118,47.1311,47.1048,47.118,2600.0
2006-10-27 10:00:00,71.63,71.66,71.58,71.6,12000.0,47.1114,47.1311,47.0785,47.0917,12000.0
2006-10-27 10:05:00,71.6,71.66,71.57,71.66,20500.0,47.0917,47.1311,47.0719,47.1311,20500.0
2006-10-27 10:10:00,71.67,71.67,71.59,71.67,15800.0,47.1377,47.1377,47.0851,47.1377,15800.0
2006-10-27 10:15:00,71.65,71.75,71.62,71.75,14100.0,47.1246,47.1903,47.1048,47.1903,14100.0
2006-10-27 10:20:00,71.75,71.84,71.63,71.64,16400.0,47.1903,47.2495,47.1114,47.118,16400.0
2006-10-27 10:25:00,71.64,71.77,71.64,71.74,19700.0,47.118,47.2035,47.118,47.1838,19700.0
2006-10-27 10:30:00,71.74,71.74,71.64,71.72,18900.0,47.1838,47.1838,47.118,47.1706,18900.0
2006-10-27 10:35:00,71.72,71.77,71.69,71.77,9100.0,47.1706,47.2035,47.1509,47.2035,9100.0
2006-10-27 10:40:00,71.77,71.81,71.73,71.79,4700.0,47.2035,47.2298,47.1772,47.2166,4700.0
2006-10-27 10:45:00,71.8,71.8,71.63,71.67,8800.0,47.2232,47.2232,47.1114,47.1377,8800.0
2006-10-27 10:50:00,71.67,71.75,71.66,71.75,17900.0,47.1377,47.1903,47.1311,47.1903,17900.0
2006-10-27 10:55:00,71.74,71.79,71.69,71.74,16200.0,47.1838,47.2166,47.1509,47.1838,16200.0
2006-10-27 11:00:00,71.75,71.78,71.65,71.66,74300.0,47.1903,47.2101,47.1246,47.1311,74300.0
2006-10-27 11:05:00,71.64,71.74,71.64,71.69,14300.0,47.118,47.1838,47.118,47.1509,14300.0
2006-10-27 11:10:00,71.72,71.81,71.72,71.81,8000.0,47.1706,47.2298,47.1706,47.2298,8000.0
2006-10-27 11:15:00,71.81,71.85,71.76,71.8,10900.0,47.2298,47.2561,47.1969,47.2232,10900.0
2006-10-27 11:20:00,71.8,71.8,71.66,71.73,9300.0,47.2232,47.2232,47.1311,47.1772,9300.0
2006-10-27 11:25:00,71.75,71.85,71.75,71.8,5700.0,47.1903,47.2561,47.1903,47.2232,5700.0
2006-10-27 11:30:00,71.81,71.81,71.74,71.75,7200.0,47.2298,47.2298,47.1838,47.1903,7200.0
2006-10-27 11:35:00,71.75,71.82,71.73,71.79,8700.0,47.1903,47.2364,47.1772,47.2166,8700.0
2006-10-27 11:40:00,71.78,71.82,71.68,71.68,9700.0,47.2101,47.2364,47.1443,47.1443,9700.0
2006-10-27 11:45:00,71.64,71.71,71.64,71.71,14200.0,47.118,47.164,47.118,47.164,14200.0
2006-10-27 11:50:00,71.71,71.72,71.68,71.72,17200.0,47.164,47.1706,47.1443,47.1706,17200.0
2006-10-27 11:55:00,71.72,71.77,71.69,71.77,8700.0,47.1706,47.2035,47.1509,47.2035,8700.0
2006-10-27 12:00:00,71.81,71.81,71.69,71.72,12600.0,47.2298,47.2298,47.1509,47.1706,12600.0
2006-10-27 12:05:00,71.7,71.74,71.68,71.71,14100.0,47.1575,47.1838,47.1443,47.164,14100.0
2006-10-27 12:10:00,71.71,71.77,71.71,71.74,13500.0,47.164,47.2035,47.164,47.1838,13500.0
2006-10-27 12:15:00,71.75,71.82,71.74,71.81,14000.0,47.1903,47.2364,47.1838,47.2298,14000.0
2006-10-27 12:20:00,71.81,71.82,71.76,71.77,10800.0,47.2298,47.2364,47.1969,47.2035,10800.0
2006-10-27 12:25:00,71.76,71.77,71.66,71.68,6600.0,47.1969,47.2035,47.1311,47.1443,6600.0
2006-10-27 12:30:00,71.66,71.66,71.6,71.64,13800.0,47.1311,47.1311,47.0917,47.118,13800.0
2006-10-27 12:35:00,71.64,71.72,71.64,71.71,15400.0,47.118,47.1706,47.118,47.164,15400.0
2006-10-27 12:40:00,71.7,71.7,71.66,71.67,5500.0,47.1575,47.1575,47.1311,47.1377,5500.0
2006-10-27 12:45:00,71.67,71.67,71.54,71.61,19400.0,47.1377,47.1377,47.0522,47.0983,19400.0
2006-10-27 12:50:00,71.61,71.63,71.56,71.58,12400.0,47.0983,47.1114,47.0654,47.0785,12400.0
2006-10-27 12:55:00,71.58,71.6,71.54,71.59,12100.0,47.0785,47.0917,47.0522,47.0851,12100.0
2006-10-27 13:00:00,71.58,71.63,71.57,71.62,18800.0,47.0785,47.1114,47.0719,47.1048,18800.0
2006-10-27 13:05:00,71.62,71.65,71.56,71.61,39500.0,47.1048,47.1246,47.0654,47.0983,39500.0
2006-10-27 13:10:00,71.6,71.71,71.6,71.65,15200.0,47.0917,47.164,47.0917,47.1246,15200.0
2006-10-27 13:15:00,71.64,71.67,71.54,71.54,14300.0,47.118,47.1377,47.0522,47.0522,14300.0
2006-10-27 13:20:00,71.55,71.6,71.55,71.55,10700.0,47.0588,47.0917,47.0588,47.0588,10700.0
2006-10-27 13:25:00,71.55,71.59,71.54,71.58,13900.0,47.0588,47.0851,47.0522,47.0785,13900.0
2006-10-27 13:30:00,71.57,71.59,71.49,71.49,38700.0,47.0719,47.0851,47.0193,47.0193,38700.0
2006-10-27 13:35:00,71.48,71.48,71.26,71.27,19800.0,47.0128,47.0128,46.8681,46.8746,19800.0
2006-10-27 13:40:00,71.28,71.4,71.26,71.36,24800.0,46.8812,46.9601,46.8681,46.9338,24800.0
2006-10-27 13:45:00,71.4,71.4,71.29,71.32,17200.0,46.9601,46.9601,46.8878,46.9075,17200.0
2006-10-27 13:50:00,71.31,71.43,71.28,71.43,26900.0,46.9009,46.9799,46.8812,46.9799,26900.0
2006-10-27 13:55:00,71.43,71.55,71.43,71.52,12700.0,46.9799,47.0588,46.9799,47.0391,12700.0
2006-10-27 14:00:00,71.53,71.6,71.52,71.59,16700.0,47.0456,47.0917,47.0391,47.0851,16700.0
2006-10-27 14:05:00,71.59,71.63,71.55,71.55,26700.0,47.0851,47.1114,47.0588,47.0588,26700.0
2006-10-27 14:10:00,71.55,71.55,71.48,71.48,11900.0,47.0588,47.0588,47.0128,47.0128,11900.0
2006-10-27 14:15:00,71.48,71.55,71.42,71.55,25600.0,47.0128,47.0588,46.9733,47.0588,25600.0
2006-10-27 14:20:00,71.51,71.54,71.37,71.38,12100.0,47.0325,47.0522,46.9404,46.947,12100.0
2006-10-27 14:25:00,71.37,71.5,71.35,71.48,30500.0,46.9404,47.0259,46.9273,47.0128,30500.0
2006-10-27 14:30:00,71.46,71.55,71.45,71.55,18200.0,46.9996,47.0588,46.993,47.0588,18200.0
2006-10-27 14:35:00,71.54,71.56,71.5,71.53,14300.0,47.0522,47.0654,47.0259,47.0456,14300.0
2006-10-27 14:40:00,71.5,71.53,71.42,71.53,26100.0,47.0259,47.0456,46.9733,47.0456,26100.0
2006-10-27 14:45:00,71.53,71.53,71.47,71.5,15500.0,47.0456,47.0456,47.0062,47.0259,15500.0
2006-10-27 14:50:00,71.5,71.5,71.41,71.45,18200.0,47.0259,47.0259,46.9667,46.993,18200.0
2006-10-27 14:55:00,71.46,71.51,71.43,71.51,18100.0,46.9996,47.0325,46.9799,47.0325,18100.0
2006-10-27 15:00:00,71.51,71.53,71.42,71.42,20900.0,47.0325,47.0456,46.9733,46.9733,20900.0
2006-10-27 15:05:00,71.44,71.51,71.41,71.51,23100.0,46.9864,47.0325,46.9667,47.0325,23100.0
2006-10-27 15:10:00,71.54,71.54,71.48,71.49,10800.0,47.0522,47.0522,47.0128,47.0193,10800.0
2006-10-27 15:15:00,71.5,71.51,71.43,71.43,32600.0,47.0259,47.0325,46.9799,46.9799,32600.0
2006-10-27 15:20:00,71.45,71.52,71.45,71.48,17600.0,46.993,47.0391,46.993,47.0128,17600.0
2006-10-27 15:25:00,71.5,71.5,71.4,71.42,11600.0,47.0259,47.0259,46.9601,46.9733,11600.0
2006-10-27 15:30:00,71.46,71.46,71.36,71.36,10800.0,46.9996,46.9996,46.9338,46.9338,10800.0
2006-10-27 15:35:00,71.36,71.39,71.26,71.28,13400.0,46.9338,46.9536,46.8681,46.8812,13400.0
2006-10-27 15:40:00,71.28,71.29,71.12,71.13,24200.0,46.8812,46.8878,46.776,46.7826,24200.0
2006-10-27 15:45:00,71.12,71.12,70.97,70.99,48500.0,46.776,46.776,46.6773,46.6905,48500.0
2006-10-27 15:50:00,70.99,71.04,70.95,70.95,60100.0,46.6905,46.7234,46.6642,46.6642,60100.0
2006-10-27 15:55:00,70.95,71.02,70.88,70.99,148800.0,46.6642,46.7102,46.6181,46.6905,148800.0
2006-10-30 09:30:00,70.53,70.91,70.53,70.9,49100.0,46.3879,46.6379,46.3879,46.6313,49100.0
2006-10-30 09:35:00,70.9,71.06,70.89,71.06,10900.0,46.6313,46.7365,46.6247,46.7365,10900.0
2006-10-30 09:40:00,71.06,71.5,71.06,71.49,22000.0,46.7365,47.0259,46.7365,47.0193,22000.0
2006-10-30 09:45:00,71.49,71.54,71.24,71.25,18300.0,47.0193,47.0522,46.8549,46.8615,18300.0
2006-10-30 09:50:00,71.25,71.25,71.1,71.16,22700.0,46.8615,46.8615,46.7628,46.8023,22700.0
2006-10-30 09:55:00,71.16,71.16,71.0,71.07,14000.0,46.8023,46.8023,46.6971,46.7431,14000.0
2006-10-30 10:00:00,71.09,71.17,71.0,71.01,14800.0,46.7563,46.8089,46.6971,46.7036,14800.0
2006-10-30 10:05:00,71.01,71.01,70.78,70.8,21200.0,46.7036,46.7036,46.5524,46.5655,21200.0
2006-10-30 10:10:00,70.81,70.95,70.81,70.95,12200.0,46.5721,46.6642,46.5721,46.6642,12200.0
2006-10-30 10:15:00,70.95,71.2,70.94,71.2,12500.0,46.6642,46.8286,46.6576,46.8286,12500.0
2006-10-30 10:20:00,71.21,71.39,71.17,71.39,16300.0,46.8352,46.9536,46.8089,46.9536,16300.0
2006-10-30 10:25:00,71.39,71.39,71.34,71.37,9800.0,46.9536,46.9536,46.9207,46.9404,9800.0
2006-10-30 10:30:00,71.38,71.52,71.35,71.52,6600.0,46.947,47.0391,46.9273,47.0391,6600.0
2006-10-30 10:35:00,71.52,71.63,71.5,71.59,10100.0,47.0391,47.1114,47.0259,47.0851,10100.0
2006-10-30 10:40:00,71.58,71.83,71.55,71.75,12600.0,47.0785,47.243,47.0588,47.1903,12600.0
2006-10-30 10:45:00,71.77,71.77,71.63,71.68,14500.0,47.2035,47.2035,47.1114,47.1443,14500.0
2006-10-30 10:50:00,71.67,71.72,71.55,71.55,9200.0,47.1377,47.1706,47.0588,47.0588,9200.0
2006-10-30 10:55:00,71.56,71.6,71.55,71.57,13800.0,47.0654,47.0917,47.0588,47.0719,13800.0
2006-10-30 11:00:00,71.56,71.73,71.55,71.67,17200.0,47.0654,47.1772,47.0588,47.1377,17200.0
2006-10-30 11:05:00,71.67,71.73,71.61,71.63,9600.0,47.1377,47.1772,47.0983,47.1114,9600.0
2006-10-30 11:10:00,71.64,71.66,71.61,71.61,13500.0,47.118,47.1311,47.0983,47.0983,13500.0
2006-10-30 11:15:00,71.61,71.62,71.4,71.47,29000.0,47.0983,47.1048,46.9601,47.0062,29000.0
2006-10-30 11:20:00,71.48,71.69,71.48,71.69,11800.0,47.0128,47.1509,47.0128,47.1509,11800.0
2006-10-30 11:25:00,71.66,71.67,71.55,71.58,7000.0,47.1311,47.1377,47.0588,47.0785,7000.0
2006-10-30 11:30:00,71.6,71.73,71.6,71.66,39700.0,47.0917,47.1772,47.0917,47.1311,39700.0
2006-10-30 11:35:00,71.63,71.63,71.58,71.62,21700.0,47.1114,47.1114,47.0785,47.1048,21700.0
2006-10-30 11:40:00,71.63,71.65,71.56,71.58,7400.0,47.1114,47.1246,47.0654,47.0785,7400.0
2006-10-30 11:45:00,71.58,71.6,71.52,71.53,11700.0,47.0785,47.0917,47.0391,47.0456,11700.0
2006-10-30 11:50:00,71.52,71.54,71.5,71.53,22400.0,47.0391,47.0522,47.0259,47.0456,22400.0
2006-10-30 11:55:00,71.53,71.57,71.42,71.57,21900.0,47.0456,47.0719,46.9733,47.0719,21900.0
2006-10-30 12:00:00,71.56,71.56,71.5,71.5,16700.0,47.0654,47.0654,47.0259,47.0259,16700.0
2006-10-30 12:05:00,71.52,71.57,71.5,71.54,25400.0,47.0391,47.0719,47.0259,47.0522,25400.0
2006-10-30 12:10:00,71.54,71.55,71.51,71.51,10600.0,47.0522,47.0588,47.0325,47.0325,10600.0
2006-10-30 12:15:00,71.5,71.58,71.5,71.55,11300.0,47.0259,47.0785,47.0259,47.0588,11300.0
2006-10-30 12:20:00,71.53,71.53,71.49,71.51,15500.0,47.0456,47.0456,47.0193,47.0325,15500.0
2006-10-30 12:25:00,71.5,71.52,71.43,71.48,12800.0,47.0259,47.0391,46.9799,47.0128,12800.0
2006-10-30 12:30:00,71.51,71.59,71.5,71.58,30200.0,47.0325,47.0851,47.0259,47.0785,30200.0
2006-10-30 12:35:00,71.58,71.59,71.58,71.59,4600.0,47.0785,47.0851,47.0785,47.0851,4600.0
2006-10-30 12:40:00,71.6,71.72,71.6,71.71,4300.0,47.0917,47.1706,47.0917,47.164,4300.0
2006-10-30 12:45:00,71.71,71.74,71.7,71.73,3800.0,47.164,47.1838,47.1575,47.1772,3800.0
2006-10-30 12:50:00,71.69,71.71,71.65,71.66,2500.0,47.1509,47.164,47.1246,47.1311,2500.0
2006-10-30 12:55:00,71.65,71.65,71.57,71.64,9600.0,47.1246,47.1246,47.0719,47.118,9600.0
2006-10-30 13:00:00,71.63,71.74,71.62,71.69,16200.0,47.1114,47.1838,47.1048,47.1509,16200.0
2006-10-30 13:05:00,71.73,71.73,71.64,71.67,5600.0,47.1772,47.1772,47.118,47.1377,5600.0
2006-10-30 13:10:00,71.67,71.67,71.65,71.67,3600.0,47.1377,47.1377,47.1246,47.1377,3600.0
2006-10-30 13:15:00,71.67,71.67,71.58,71.59,11000.0,47.1377,47.1377,47.0785,47.0851,11000.0
2006-10-30 13:20:00,71.6,71.65,71.59,71.6,5500.0,47.0917,47.1246,47.0851,47.0917,5500.0
2006-10-30 13:25:00,71.57,71.57,71.51,71.53,2800.0,47.0719,47.0719,47.0325,47.0456,2800.0
2006-10-30 13:30:00,71.52,71.58,71.52,71.52,5000.0,47.0391,47.0785,47.0391,47.0391,5000.0
2006-10-30 13:35:00,71.54,71.58,71.52,71.57,11400.0,47.0522,47.0785,47.0391,47.0719,11400.0
2006-10-30 13:40:00,71.58,71.64,71.55,71.56,10900.0,47.0785,47.118,47.0588,47.0654,10900.0
2006-10-30 13:45:00,71.53,71.56,71.49,71.49,4800.0,47.0456,47.0654,47.0193,47.0193,4800.0
2006-10-30 13:50:00,71.48,71.5,71.45,71.45,5700.0,47.0128,47.0259,46.993,46.993,5700.0
2006-10-30 13:55:00,71.45,71.58,71.44,71.51,10300.0,46.993,47.0785,46.9864,47.0325,10300.0
2006-10-30 14:00:00,71.51,71.56,71.45,71.54,7000.0,47.0325,47.0654,46.993,47.0522,7000.0
2006-10-30 14:05:00,71.55,71.57,71.44,71.46,8400.0,47.0588,47.0719,46.9864,46.9996,8400.0
2006-10-30 14:10:00,71.47,71.6,71.47,71.6,5200.0,47.0062,47.0917,47.0062,47.0917,5200.0
2006-10-30 14:15:00,71.6,71.7,71.6,71.6,15400.0,47.0917,47.1575,47.0917,47.0917,15400.0
2006-10-30 14:20:00,71.59,71.62,71.54,71.58,8000.0,47.0851,47.1048,47.0522,47.0785,8000.0
2006-10-30 14:25:00,71.57,71.57,71.47,71.56,7400.0,47.0719,47.0719,47.0062,47.0654,7400.0
2006-10-30 14:30:00,71.57,71.63,71.56,71.63,10400.0,47.0719,47.1114,47.0654,47.1114,10400.0
2006-10-30 14:35:00,71.63,71.68,71.56,71.56,11400.0,47.1114,47.1443,47.0654,47.0654,11400.0
2006-10-30 14:40:00,71.52,71.6,71.52,71.59,7300.0,47.0391,47.0917,47.0391,47.0851,7300.0
2006-10-30 14:45:00,71.57,71.58,71.5,71.58,7300.0,47.0719,47.0785,47.0259,47.0785,7300.0
2006-10-30 14:50:00,71.58,71.64,71.58,71.61,4000.0,47.0785,47.118,47.0785,47.0983,4000.0
2006-10-30 14:55:00,71.64,71.65,71.6,71.61,5400.0,47.118,47.1246,47.0917,47.0983,5400.0
2006-10-30 15:00:00,71.59,71.69,71.59,71.64,6100.0,47.0851,47.1509,47.0851,47.118,6100.0
2006-10-30 15:05:00,71.64,71.66,71.61,71.63,8300.0,47.118,47.1311,47.0983,47.1114,8300.0
2006-10-30 15:10:00,71.6,71.62,71.58,71.58,3500.0,47.0917,47.1048,47.0785,47.0785,3500.0
2006-10-30 15:15:00,71.59,71.59,71.51,71.51,7600.0,47.0851,47.0851,47.0325,47.0325,7600.0
2006-10-30 15:20:00,71.5,71.51,71.4,71.43,10100.0,47.0259,47.0325,46.9601,46.9799,10100.0
2006-10-30 15:25:00,71.45,71.48,71.45,71.45,7000.0,46.993,47.0128,46.993,46.993,7000.0
2006-10-30 15:30:00,71.48,71.48,71.43,71.43,6400.0,47.0128,47.0128,46.9799,46.9799,6400.0
2006-10-30 15:35:00,71.42,71.43,71.35,71.35,8000.0,46.9733,46.9799,46.9273,46.9273,8000.0
2006-10-30 15:40:00,71.38,71.42,71.37,71.37,11600.0,46.947,46.9733,46.9404,46.9404,11600.0
2006-10-30 15:45:00,71.38,71.5,71.38,71.5,8300.0,46.947,47.0259,46.947,47.0259,8300.0
2006-10-30 15:50:00,71.49,71.49,71.38,71.39,9900.0,47.0193,47.0193,46.947,46.9536,9900.0
2006-10-30 15:55:00,71.39,71.43,71.38,71.43,20400.0,46.9536,46.9799,46.947,46.9799,20400.0
2006-10-31 09:30:00,71.46,71.5,71.4,71.5,19000.0,46.9996,47.0259,46.9601,47.0259,19000.0
2006-10-31 09:35:00,71.5,71.5,71.4,71.43,6700.0,47.0259,47.0259,46.9601,46.9799,6700.0
2006-10-31 09:40:00,71.44,71.64,71.38,71.61,8900.0,46.9864,47.118,46.947,47.0983,8900.0
2006-10-31 09:45:00,71.61,71.61,71.48,71.54,8400.0,47.0983,47.0983,47.0128,47.0522,8400.0
2006-10-31 09:50:00,71.54,71.57,71.52,71.53,3800.0,47.0522,47.0719,47.0391,47.0456,3800.0
2006-10-31 09:55:00,71.53,71.53,71.34,71.34,6100.0,47.0456,47.0456,46.9207,46.9207,6100.0
2006-10-31 10:00:00,71.31,71.4,71.3,71.3,6200.0,46.9009,46.9601,46.8944,46.8944,6200.0
2006-10-31 10:05:00,71.35,71.36,71.16,71.25,12800.0,46.9273,46.9338,46.8023,46.8615,12800.0
2006-10-31 10:10:00,71.24,71.25,71.17,71.24,13100.0,46.8549,46.8615,46.8089,46.8549,13100.0
2006-10-31 10:15:00,71.23,71.23,71.0,71.03,10200.0,46.8483,46.8483,46.6971,46.7168,10200.0
2006-10-31 10:20:00,71.03,71.06,70.94,71.06,13700.0,46.7168,46.7365,46.6576,46.7365,13700.0
2006-10-31 10:25:00,71.09,71.09,70.93,71.01,9000.0,46.7563,46.7563,46.651,46.7036,9000.0
2006-10-31 10:30:00,71.01,71.13,71.01,71.06,6800.0,46.7036,46.7826,46.7036,46.7365,6800.0
2006-10-31 10:35:00,71.07,71.09,71.05,71.06,7100.0,46.7431,46.7563,46.7299,46.7365,7100.0
2006-10-31 10:40:00,71.06,71.19,71.06,71.17,15200.0,46.7365,46.822,46.7365,46.8089,15200.0
2006-10-31 10:45:00,71.17,71.17,71.04,71.1,6400.0,46.8089,46.8089,46.7234,46.7628,6400.0
2006-10-31 10:50:00,71.09,71.32,71.09,71.3,19300.0,46.7563,46.9075,46.7563,46.8944,19300.0
2006-10-31 10:55:00,71.3,71.32,71.24,71.3,8500.0,46.8944,46.9075,46.8549,46.8944,8500.0
2006-10-31 11:00:00,71.31,71.34,71.22,71.22,8500.0,46.9009,46.9207,46.8418,46.8418,8500.0
2006-10-31 11:05:00,71.22,71.22,71.17,71.17,5000.0,46.8418,46.8418,46.8089,46.8089,5000.0
2006-10-31 11:10:00,71.17,71.19,71.16,71.17,4700.0,46.8089,46.822,46.8023,46.8089,4700.0
2006-10-31 11:15:00,71.17,71.18,71.13,71.13,9400.0,46.8089,46.8154,46.7826,46.7826,9400.0
2006-10-31 11:20:00,71.14,71.14,71.12,71.12,1400.0,46.7891,46.7891,46.776,46.776,1400.0
2006-10-31 11:25:00,71.11,71.15,71.11,71.15,2600.0,46.7694,46.7957,46.7694,46.7957,2600.0
2006-10-31 11:30:00,71.16,71.24,71.12,71.24,11200.0,46.8023,46.8549,46.776,46.8549,11200.0
2006-10-31 11:35:00,71.26,71.26,71.2,71.24,6200.0,46.8681,46.8681,46.8286,46.8549,6200.0
2006-10-31 11:40:00,71.22,71.23,71.17,71.18,2700.0,46.8418,46.8483,46.8089,46.8154,2700.0
2006-10-31 11:45:00,71.16,71.18,71.12,71.18,17700.0,46.8023,46.8154,46.776,46.8154,17700.0
2006-10-31 11:50:00,71.16,71.17,71.14,71.16,6600.0,46.8023,46.8089,46.7891,46.8023,6600.0
2006-10-31 11:55:00,71.16,71.21,71.14,71.19,7800.0,46.8023,46.8352,46.7891,46.822,7800.0
2006-10-31 12:00:00,71.19,71.26,71.19,71.24,7400.0,46.822,46.8681,46.822,46.8549,7400.0
2006-10-31 12:05:00,71.24,71.24,71.19,71.2,6900.0,46.8549,46.8549,46.822,46.8286,6900.0
2006-10-31 12:10:00,71.19,71.19,71.14,71.14,6400.0,46.822,46.822,46.7891,46.7891,6400.0
2006-10-31 12:15:00,71.13,71.13,71.08,71.12,13900.0,46.7826,46.7826,46.7497,46.776,13900.0
2006-10-31 12:20:00,71.11,71.18,71.1,71.17,8000.0,46.7694,46.8154,46.7628,46.8089,8000.0
2006-10-31 12:25:00,71.18,71.18,71.14,71.14,6800.0,46.8154,46.8154,46.7891,46.7891,6800.0
2006-10-31 12:30:00,71.15,71.2,71.12,71.2,14100.0,46.7957,46.8286,46.776,46.8286,14100.0
2006-10-31 12:35:00,71.18,71.18,71.04,71.06,13700.0,46.8154,46.8154,46.7234,46.7365,13700.0
2006-10-31 12:40:00,71.1,71.1,71.04,71.05,4500.0,46.7628,46.7628,46.7234,46.7299,4500.0
2006-10-31 12:45:00,71.03,71.09,71.03,71.05,4500.0,46.7168,46.7563,46.7168,46.7299,4500.0
2006-10-31 12:50:00,71.06,71.06,70.99,70.99,11200.0,46.7365,46.7365,46.6905,46.6905,11200.0
2006-10-31 12:55:00,70.99,71.02,70.96,70.97,6500.0,46.6905,46.7102,46.6707,46.6773,6500.0
2006-10-31 13:00:00,70.96,70.96,70.93,70.95,6000.0,46.6707,46.6707,46.651,46.6642,6000.0
2006-10-31 13:05:00,70.95,71.01,70.94,71.01,2900.0,46.6642,46.7036,46.6576,46.7036,2900.0
2006-10-31 13:10:00,70.99,71.0,70.98,70.98,3700.0,46.6905,46.6971,46.6839,46.6839,3700.0
2006-10-31 13:15:00,70.97,70.99,70.92,70.92,5200.0,46.6773,46.6905,46.6444,46.6444,5200.0
2006-10-31 13:20:00,70.91,70.91,70.84,70.84,3400.0,46.6379,46.6379,46.5918,46.5918,3400.0
2006-10-31 13:25:00,70.83,70.93,70.83,70.92,17000.0,46.5852,46.651,46.5852,46.6444,17000.0
2006-10-31 13:30:00,70.93,71.01,70.93,71.01,4100.0,46.651,46.7036,46.651,46.7036,4100.0
2006-10-31 13:35:00,71.0,71.02,70.98,70.98,8800.0,46.6971,46.7102,46.6839,46.6839,8800.0
2006-10-31 13:40:00,70.99,71.04,70.95,70.98,11100.0,46.6905,46.7234,46.6642,46.6839,11100.0
2006-10-31 13:45:00,70.99,71.05,70.99,71.01,27200.0,46.6905,46.7299,46.6905,46.7036,27200.0
2006-10-31 13:50:00,71.01,71.02,70.98,71.02,8900.0,46.7036,46.7102,46.6839,46.7102,8900.0
2006-10-31 13:55:00,71.01,71.01,70.97,71.0,4900.0,46.7036,46.7036,46.6773,46.6971,4900.0
2006-10-31 14:00:00,71.0,71.01,70.99,70.99,4500.0,46.6971,46.7036,46.6905,46.6905,4500.0
2006-10-31 14:05:00,71.01,71.06,71.01,71.04,11400.0,46.7036,46.7365,46.7036,46.7234,11400.0
2006-10-31 14:10:00,71.03,71.08,71.02,71.08,12800.0,46.7168,46.7497,46.7102,46.7497,12800.0
2006-10-31 14:15:00,71.09,71.21,71.09,71.16,11200.0,46.7563,46.8352,46.7563,46.8023,11200.0
2006-10-31 14:20:00,71.15,71.16,71.1,71.1,3400.0,46.7957,46.8023,46.7628,46.7628,3400.0
2006-10-31 14:25:00,71.1,71.1,71.0,71.0,6500.0,46.7628,46.7628,46.6971,46.6971,6500.0
2006-10-31 14:30:00,71.01,71.05,70.99,71.04,6100.0,46.7036,46.7299,46.6905,46.7234,6100.0
2006-10-31 14:35:00,71.03,71.08,71.02,71.08,4800.0,46.7168,46.7497,46.7102,46.7497,4800.0
2006-10-31 14:40:00,71.09,71.09,71.06,71.09,6600.0,46.7563,46.7563,46.7365,46.7563,6600.0
2006-10-31 14:45:00,71.1,71.13,71.08,71.1,8600.0,46.7628,46.7826,46.7497,46.7628,8600.0
2006-10-31 14:50:00,71.09,71.09,71.04,71.06,3900.0,46.7563,46.7563,46.7234,46.7365,3900.0
2006-10-31 14:55:00,71.09,71.09,71.04,71.04,8100.0,46.7563,46.7563,46.7234,46.7234,8100.0
2006-10-31 15:00:00,71.03,71.12,71.03,71.12,4400.0,46.7168,46.776,46.7168,46.776,4400.0
2006-10-31 15:05:00,71.13,71.17,71.09,71.1,6900.0,46.7826,46.8089,46.7563,46.7628,6900.0
2006-10-31 15:10:00,71.1,71.1,71.0,71.02,9400.0,46.7628,46.7628,46.6971,46.7102,9400.0
2006-10-31 15:15:00,71.02,71.08,71.01,71.01,5100.0,46.7102,46.7497,46.7036,46.7036,5100.0
2006-10-31 15:20:00,71.01,71.08,70.97,71.08,12300.0,46.7036,46.7497,46.6773,46.7497,12300.0
2006-10-31 15:25:00,71.08,71.19,71.08,71.17,7900.0,46.7497,46.822,46.7497,46.8089,7900.0
2006-10-31 15:30:00,71.15,71.16,71.11,71.13,8500.0,46.7957,46.8023,46.7694,46.7826,8500.0
2006-10-31 15:35:00,71.13,71.18,71.13,71.18,8800.0,46.7826,46.8154,46.7826,46.8154,8800.0
2006-10-31 15:40:00,71.19,71.24,71.19,71.23,7400.0,46.822,46.8549,46.822,46.8483,7400.0
2006-10-31 15:45:00,71.21,71.24,71.18,71.18,6600.0,46.8352,46.8549,46.8154,46.8154,6600.0
2006-10-31 15:50:00,71.18,71.18,71.02,71.03,12000.0,46.8154,46.8154,46.7102,46.7168,12000.0
2006-10-31 15:55:00,71.03,71.03,70.96,71.01,29300.0,46.7168,46.7168,46.6707,46.7036,29300.0
2006-11-01 09:30:00,71.05,71.2,71.05,71.2,36600.0,46.7299,46.8286,46.7299,46.8286,36600.0
2006-11-01 09:35:00,71.21,71.39,71.2,71.39,11000.0,46.8352,46.9536,46.8286,46.9536,11000.0
2006-11-01 09:40:00,71.46,71.59,71.43,71.59,17600.0,46.9996,47.0851,46.9799,47.0851,17600.0
2006-11-01 09:45:00,71.62,71.67,71.6,71.62,9700.0,47.1048,47.1377,47.0917,47.1048,9700.0
2006-11-01 09:50:00,71.62,71.62,71.58,71.58,10200.0,47.1048,47.1048,47.0785,47.0785,10200.0
2006-11-01 09:55:00,71.56,71.59,71.45,71.46,7900.0,47.0654,47.0851,46.993,46.9996,7900.0
2006-11-01 10:00:00,71.46,71.56,71.42,71.55,50600.0,46.9996,47.0654,46.9733,47.0588,50600.0
2006-11-01 10:05:00,71.55,71.8,71.55,71.8,14400.0,47.0588,47.2232,47.0588,47.2232,14400.0
2006-11-01 10:10:00,71.78,71.79,71.63,71.65,18600.0,47.2101,47.2166,47.1114,47.1246,18600.0
2006-11-01 10:15:00,71.69,71.8,71.61,71.8,28600.0,47.1509,47.2232,47.0983,47.2232,28600.0
2006-11-01 10:20:00,71.8,71.81,71.7,71.7,11300.0,47.2232,47.2298,47.1575,47.1575,11300.0
2006-11-01 10:25:00,71.69,71.7,71.55,71.64,13500.0,47.1509,47.1575,47.0588,47.118,13500.0
2006-11-01 10:30:00,71.64,71.72,71.57,71.71,22500.0,47.118,47.1706,47.0719,47.164,22500.0
2006-11-01 10:35:00,71.72,71.75,71.71,71.71,11300.0,47.1706,47.1903,47.164,47.164,11300.0
2006-11-01 10:40:00,71.71,71.73,71.69,71.7,9900.0,47.164,47.1772,47.1509,47.1575,9900.0
2006-11-01 10:45:00,71.72,71.79,71.67,71.79,26000.0,47.1706,47.2166,47.1377,47.2166,26000.0
2006-11-01 10:50:00,71.78,71.93,71.78,71.9,16800.0,47.2101,47.3087,47.2101,47.289,16800.0
2006-11-01 10:55:00,71.89,71.9,71.82,71.85,12100.0,47.2824,47.289,47.2364,47.2561,12100.0
2006-11-01 11:00:00,71.85,71.94,71.84,71.94,21700.0,47.2561,47.3153,47.2495,47.3153,21700.0
2006-11-01 11:05:00,71.94,71.97,71.91,71.95,12600.0,47.3153,47.335,47.2956,47.3219,12600.0
2006-11-01 11:10:00,71.95,71.98,71.89,71.94,14000.0,47.3219,47.3416,47.2824,47.3153,14000.0
2006-11-01 11:15:00,71.94,71.96,71.86,71.96,11600.0,47.3153,47.3285,47.2627,47.3285,11600.0
2006-11-01 11:20:00,71.96,72.03,71.96,72.02,13100.0,47.3285,47.3745,47.3285,47.3679,13100.0
2006-11-01 11:25:00,72.03,72.04,71.94,71.98,13300.0,47.3745,47.3811,47.3153,47.3416,13300.0
2006-11-01 11:30:00,72.0,72.0,71.94,71.96,9600.0,47.3548,47.3548,47.3153,47.3285,9600.0
2006-11-01 11:35:00,71.96,71.97,71.89,71.95,9000.0,47.3285,47.335,47.2824,47.3219,9000.0
2006-11-01 11:40:00,71.93,71.99,71.91,71.97,10000.0,47.3087,47.3482,47.2956,47.335,10000.0
2006-11-01 11:45:00,71.97,72.0,71.94,71.94,10000.0,47.335,47.3548,47.3153,47.3153,10000.0
2006-11-01 11:50:00,71.95,71.96,71.84,71.85,7500.0,47.3219,47.3285,47.2495,47.2561,7500.0
2006-11-01 11:55:00,71.85,71.89,71.83,71.89,10200.0,47.2561,47.2824,47.243,47.2824,10200.0
2006-11-01 12:00:00,71.9,71.95,71.89,71.91,5300.0,47.289,47.3219,47.2824,47.2956,5300.0
2006-11-01 12:05:00,71.91,71.91,71.79,71.8,18500.0,47.2956,47.2956,47.2166,47.2232,18500.0
2006-11-01 12:10:00,71.8,71.9,71.8,71.87,10400.0,47.2232,47.289,47.2232,47.2693,10400.0
2006-11-01 12:15:00,71.9,71.94,71.87,71.92,7900.0,47.289,47.3153,47.2693,47.3021,7900.0
2006-11-01 12:20:00,71.91,71.93,71.89,71.89,7400.0,47.2956,47.3087,47.2824,47.2824,7400.0
2006-11-01 12:25:00,71.89,71.89,71.82,71.85,9200.0,47.2824,47.2824,47.2364,47.2561,9200.0
2006-11-01 12:30:00,71.85,71.86,71.67,71.69,37700.0,47.2561,47.2627,47.1377,47.1509,37700.0
2006-11-01 12:35:00,71.67,71.67,71.5,71.51,22100.0,47.1377,47.1377,47.0259,47.0325,22100.0
2006-11-01 12:40:00,71.51,71.55,71.5,71.5,8900.0,47.0325,47.0588,47.0259,47.0259,8900.0
2006-11-01 12:45:00,71.5,71.56,71.5,71.52,17500.0,47.0259,47.0654,47.0259,47.0391,17500.0
2006-11-01 12:50:00,71.52,71.53,71.49,71.53,12000.0,47.0391,47.0456,47.0193,47.0456,12000.0
2006-11-01 12:55:00,71.53,71.56,71.47,71.51,27500.0,47.0456,47.0654,47.0062,47.0325,27500.0
2006-11-01 13:00:00,71.51,71.58,71.51,71.56,9000.0,47.0325,47.0785,47.0325,47.0654,9000.0
2006-11-01 13:05:00,71.57,71.6,71.51,71.6,10400.0,47.0719,47.0917,47.0325,47.0917,10400.0
2006-11-01 13:10:00,71.6,71.63,71.58,71.62,14000.0,47.0917,47.1114,47.0785,47.1048,14000.0
2006-11-01 13:15:00,71.62,71.62,71.49,71.58,23900.0,47.1048,47.1048,47.0193,47.0785,23900.0
2006-11-01 13:20:00,71.56,71.56,71.52,71.54,13400.0,47.0654,47.0654,47.0391,47.0522,13400.0
2006-11-01 13:25:00,71.51,71.65,71.51,71.65,7500.0,47.0325,47.1246,47.0325,47.1246,7500.0
2006-11-01 13:30:00,71.65,71.65,71.62,71.63,4500.0,47.1246,47.1246,47.1048,47.1114,4500.0
2006-11-01 13:35:00,71.63,71.65,71.61,71.64,6800.0,47.1114,47.1246,47.0983,47.118,6800.0
2006-11-01 13:40:00,71.62,71.63,71.61,71.63,5200.0,47.1048,47.1114,47.0983,47.1114,5200.0
2006-11-01 13:45:00,71.63,71.66,71.56,71.57,15300.0,47.1114,47.1311,47.0654,47.0719,15300.0
2006-11-01 13:50:00,71.57,71.62,71.57,71.62,7100.0,47.0719,47.1048,47.0719,47.1048,7100.0
2006-11-01 13:55:00,71.61,71.62,71.52,71.54,10000.0,47.0983,47.1048,47.0391,47.0522,10000.0
2006-11-01 14:00:00,71.53,71.61,71.52,71.58,9500.0,47.0456,47.0983,47.0391,47.0785,9500.0
2006-11-01 14:05:00,71.59,71.59,71.47,71.57,12200.0,47.0851,47.0851,47.0062,47.0719,12200.0
2006-11-01 14:10:00,71.57,71.59,71.52,71.54,10500.0,47.0719,47.0851,47.0391,47.0522,10500.0
2006-11-01 14:15:00,71.56,71.62,71.45,71.49,15700.0,47.0654,47.1048,46.993,47.0193,15700.0
2006-11-01 14:20:00,71.49,71.58,71.49,71.55,9200.0,47.0193,47.0785,47.0193,47.0588,9200.0
2006-11-01 14:25:00,71.54,71.59,71.52,71.59,11200.0,47.0522,47.0851,47.0391,47.0851,11200.0
2006-11-01 14:30:00,71.59,71.63,71.54,71.63,12800.0,47.0851,47.1114,47.0522,47.1114,12800.0
2006-11-01 14:35:00,71.62,71.63,71.54,71.6,15100.0,47.1048,47.1114,47.0522,47.0917,15100.0
2006-11-01 14:40:00,71.6,71.61,71.54,71.54,7200.0,47.0917,47.0983,47.0522,47.0522,7200.0
2006-11-01 14:45:00,71.55,71.76,71.55,71.76,34000.0,47.0588,47.1969,47.0588,47.1969,34000.0
2006-11-01 14:50:00,71.77,71.79,71.7,71.76,31900.0,47.2035,47.2166,47.1575,47.1969,31900.0
2006-11-01 14:55:00,71.76,71.76,71.64,71.68,21400.0,47.1969,47.1969,47.118,47.1443,21400.0
2006-11-01 15:00:00,71.65,71.7,71.61,71.64,10300.0,47.1246,47.1575,47.0983,47.118,10300.0
2006-11-01 15:05:00,71.63,71.66,71.56,71.66,26300.0,47.1114,47.1311,47.0654,47.1311,26300.0
2006-11-01 15:10:00,71.65,71.69,71.62,71.67,12800.0,47.1246,47.1509,47.1048,47.1377,12800.0
2006-11-01 15:15:00,71.68,71.71,71.65,71.65,10600.0,47.1443,47.164,47.1246,47.1246,10600.0
2006-11-01 15:20:00,71.65,71.67,71.6,71.61,12700.0,47.1246,47.1377,47.0917,47.0983,12700.0
2006-11-01 15:25:00,71.61,71.61,71.46,71.48,9800.0,47.0983,47.0983,46.9996,47.0128,9800.0
2006-11-01 15:30:00,71.47,71.55,71.46,71.47,15200.0,47.0062,47.0588,46.9996,47.0062,15200.0
2006-11-01 15:35:00,71.47,71.6,71.45,71.55,22100.0,47.0062,47.0917,46.993,47.0588,22100.0
2006-11-01 15:40:00,71.53,71.53,71.45,71.46,14300.0,47.0456,47.0456,46.993,46.9996,14300.0
2006-11-01 15:45:00,71.46,71.52,71.43,71.52,16200.0,46.9996,47.0391,46.9799,47.0391,16200.0
2006-11-01 15:50:00,71.52,71.58,71.47,71.5,31000.0,47.0391,47.0785,47.0062,47.0259,31000.0
2006-11-01 15:55:00,71.49,71.56,71.49,71.53,21200.0,47.0193,47.0654,47.0193,47.0456,21200.0
2006-11-02 09:30:00,71.07,71.14,71.05,71.05,43800.0,46.7431,46.7891,46.7299,46.7299,43800.0
2006-11-02 09:35:00,71.04,71.06,70.92,71.06,21500.0,46.7234,46.7365,46.6444,46.7365,21500.0
2006-11-02 09:40:00,71.06,71.06,70.95,70.95,15700.0,46.7365,46.7365,46.6642,46.6642,15700.0
2006-11-02 09:45:00,70.94,70.95,70.82,70.87,19500.0,46.6576,46.6642,46.5787,46.6116,19500.0
2006-11-02 09:50:00,70.84,70.86,70.75,70.77,18000.0,46.5918,46.605,46.5326,46.5458,18000.0
2006-11-02 09:55:00,70.77,70.78,70.72,70.74,14200.0,46.5458,46.5524,46.5129,46.5261,14200.0
2006-11-02 10:00:00,70.75,70.96,70.75,70.94,16300.0,46.5326,46.6707,46.5326,46.6576,16300.0
2006-11-02 10:05:00,70.94,71.01,70.89,71.0,16300.0,46.6576,46.7036,46.6247,46.6971,16300.0
2006-11-02 10:10:00,71.0,71.04,70.97,71.0,8600.0,46.6971,46.7234,46.6773,46.6971,8600.0
2006-11-02 10:15:00,70.99,71.09,70.97,70.97,13300.0,46.6905,46.7563,46.6773,46.6773,13300.0
2006-11-02 10:20:00,70.97,70.98,70.82,70.82,18000.0,46.6773,46.6839,46.5787,46.5787,18000.0
2006-11-02 10:25:00,70.8,70.89,70.78,70.85,8700.0,46.5655,46.6247,46.5524,46.5984,8700.0
2006-11-02 10:30:00,70.87,70.88,70.78,70.88,10400.0,46.6116,46.6181,46.5524,46.6181,10400.0
2006-11-02 10:35:00,70.88,70.88,70.8,70.82,11000.0,46.6181,46.6181,46.5655,46.5787,11000.0
2006-11-02 10:40:00,70.81,70.81,70.7,70.71,9900.0,46.5721,46.5721,46.4997,46.5063,9900.0
2006-11-02 10:45:00,70.7,70.71,70.68,70.69,13500.0,46.4997,46.5063,46.4866,46.4932,13500.0
2006-11-02 10:50:00,70.69,70.74,70.69,70.73,12600.0,46.4932,46.5261,46.4932,46.5195,12600.0
2006-11-02 10:55:00,70.73,70.86,70.71,70.81,15400.0,46.5195,46.605,46.5063,46.5721,15400.0
2006-11-02 11:00:00,70.8,70.83,70.79,70.83,10700.0,46.5655,46.5852,46.5589,46.5852,10700.0
2006-11-02 11:05:00,70.84,70.88,70.79,70.8,8700.0,46.5918,46.6181,46.5589,46.5655,8700.0
2006-11-02 11:10:00,70.79,70.87,70.78,70.84,8200.0,46.5589,46.6116,46.5524,46.5918,8200.0
2006-11-02 11:15:00,70.86,70.95,70.82,70.86,9800.0,46.605,46.6642,46.5787,46.605,9800.0
2006-11-02 11:20:00,70.85,70.99,70.85,70.95,9000.0,46.5984,46.6905,46.5984,46.6642,9000.0
2006-11-02 11:25:00,70.96,70.96,70.87,70.93,9900.0,46.6707,46.6707,46.6116,46.651,9900.0
2006-11-02 11:30:00,70.88,70.94,70.87,70.89,6800.0,46.6181,46.6576,46.6116,46.6247,6800.0
2006-11-02 11:35:00,70.91,70.94,70.89,70.94,3100.0,46.6379,46.6576,46.6247,46.6576,3100.0
2006-11-02 11:40:00,70.94,71.0,70.92,71.0,5300.0,46.6576,46.6971,46.6444,46.6971,5300.0
2006-11-02 11:45:00,71.01,71.07,70.97,70.98,11500.0,46.7036,46.7431,46.6773,46.6839,11500.0
2006-11-02 11:50:00,70.97,70.98,70.86,70.96,14200.0,46.6773,46.6839,46.605,46.6707,14200.0
2006-11-02 11:55:00,70.95,71.0,70.91,71.0,12900.0,46.6642,46.6971,46.6379,46.6971,12900.0
2006-11-02 12:00:00,70.99,71.05,70.97,71.02,11200.0,46.6905,46.7299,46.6773,46.7102,11200.0
2006-11-02 12:05:00,71.02,71.07,70.99,71.07,5100.0,46.7102,46.7431,46.6905,46.7431,5100.0
2006-11-02 12:10:00,71.07,71.2,71.06,71.2,10700.0,46.7431,46.8286,46.7365,46.8286,10700.0
2006-11-02 12:15:00,71.2,71.3,71.2,71.3,10100.0,46.8286,46.8944,46.8286,46.8944,10100.0
2006-11-02 12:20:00,71.3,71.3,71.15,71.16,7100.0,46.8944,46.8944,46.7957,46.8023,7100.0
2006-11-02 12:25:00,71.16,71.24,71.1,71.24,9200.0,46.8023,46.8549,46.7628,46.8549,9200.0
2006-11-02 12:30:00,71.24,71.3,71.23,71.3,13900.0,46.8549,46.8944,46.8483,46.8944,13900.0
2006-11-02 12:35:00,71.29,71.3,71.21,71.24,11800.0,46.8878,46.8944,46.8352,46.8549,11800.0
2006-11-02 12:40:00,71.25,71.26,71.18,71.18,9200.0,46.8615,46.8681,46.8154,46.8154,9200.0
2006-11-02 12:45:00,71.16,71.19,71.1,71.12,4700.0,46.8023,46.822,46.7628,46.776,4700.0
2006-11-02 12:50:00,71.12,71.19,71.1,71.12,5500.0,46.776,46.822,46.7628,46.776,5500.0
2006-11-02 12:55:00,71.12,71.17,71.12,71.12,7500.0,46.776,46.8089,46.776,46.776,7500.0
2006-11-02 13:00:00,71.12,71.13,71.04,71.07,12200.0,46.776,46.7826,46.7234,46.7431,12200.0
2006-11-02 13:05:00,71.07,71.12,71.03,71.12,3500.0,46.7431,46.776,46.7168,46.776,3500.0
2006-11-02 13:10:00,71.12,71.16,71.09,71.16,6400.0,46.776,46.8023,46.7563,46.8023,6400.0
2006-11-02 13:15:00,71.15,71.16,71.12,71.12,3800.0,46.7957,46.8023,46.776,46.776,3800.0
2006-11-02 13:20:00,71.13,71.13,71.11,71.11,2000.0,46.7826,46.7826,46.7694,46.7694,2000.0
2006-11-02 13:25:00,71.11,71.24,71.11,71.13,9700.0,46.7694,46.8549,46.7694,46.7826,9700.0
2006-11-02 13:30:00,71.13,71.14,71.09,71.11,5700.0,46.7826,46.7891,46.7563,46.7694,5700.0
2006-11-02 13:35:00,71.11,71.2,71.11,71.16,5600.0,46.7694,46.8286,46.7694,46.8023,5600.0
2006-11-02 13:40:00,71.15,71.15,71.08,71.08,2900.0,46.7957,46.7957,46.7497,46.7497,2900.0
2006-11-02 13:45:00,71.05,71.05,70.98,71.03,8400.0,46.7299,46.7299,46.6839,46.7168,8400.0
2006-11-02 13:50:00,71.02,71.04,70.85,70.87,14600.0,46.7102,46.7234,46.5984,46.6116,14600.0
2006-11-02 13:55:00,70.87,70.93,70.87,70.92,11300.0,46.6116,46.651,46.6116,46.6444,11300.0
2006-11-02 14:00:00,70.92,70.97,70.92,70.95,10800.0,46.6444,46.6773,46.6444,46.6642,10800.0
2006-11-02 14:05:00,70.94,70.94,70.8,70.8,13600.0,46.6576,46.6576,46.5655,46.5655,13600.0
2006-11-02 14:10:00,70.8,70.81,70.74,70.78,9700.0,46.5655,46.5721,46.5261,46.5524,9700.0
2006-11-02 14:15:00,70.79,70.84,70.7,70.71,10600.0,46.5589,46.5918,46.4997,46.5063,10600.0
2006-11-02 14:20:00,70.71,70.79,70.7,70.78,6400.0,46.5063,46.5589,46.4997,46.5524,6400.0
2006-11-02 14:25:00,70.79,70.79,70.75,70.77,9900.0,46.5589,46.5589,46.5326,46.5458,9900.0
2006-11-02 14:30:00,70.77,70.78,70.72,70.72,11000.0,46.5458,46.5524,46.5129,46.5129,11000.0
2006-11-02 14:35:00,70.73,70.76,70.68,70.68,8100.0,46.5195,46.5392,46.4866,46.4866,8100.0
2006-11-02 14:40:00,70.68,70.71,70.64,70.66,8700.0,46.4866,46.5063,46.4603,46.4734,8700.0
2006-11-02 14:45:00,70.66,70.76,70.66,70.75,6800.0,46.4734,46.5392,46.4734,46.5326,6800.0
2006-11-02 14:50:00,70.75,70.8,70.7,70.71,5700.0,46.5326,46.5655,46.4997,46.5063,5700.0
2006-11-02 14:55:00,70.72,70.82,70.72,70.79,9500.0,46.5129,46.5787,46.5129,46.5589,9500.0
2006-11-02 15:00:00,70.81,70.92,70.8,70.92,11100.0,46.5721,46.6444,46.5655,46.6444,11100.0
2006-11-02 15:05:00,70.94,71.0,70.93,70.95,9400.0,46.6576,46.6971,46.651,46.6642,9400.0
2006-11-02 15:10:00,70.96,71.0,70.92,70.99,6700.0,46.6707,46.6971,46.6444,46.6905,6700.0
2006-11-02 15:15:00,70.99,71.0,70.86,70.89,6500.0,46.6905,46.6971,46.605,46.6247,6500.0
2006-11-02 15:20:00,70.89,70.9,70.86,70.86,8100.0,46.6247,46.6313,46.605,46.605,8100.0
2006-11-02 15:25:00,70.86,70.87,70.81,70.82,8200.0,46.605,46.6116,46.5721,46.5787,8200.0
2006-11-02 15:30:00,70.82,70.84,70.75,70.84,14100.0,46.5787,46.5918,46.5326,46.5918,14100.0
2006-11-02 15:35:00,70.84,70.85,70.79,70.81,5900.0,46.5918,46.5984,46.5589,46.5721,5900.0
2006-11-02 15:40:00,70.81,70.9,70.81,70.88,9300.0,46.5721,46.6313,46.5721,46.6181,9300.0
2006-11-02 15:45:00,70.89,70.93,70.85,70.91,14000.0,46.6247,46.651,46.5984,46.6379,14000.0
2006-11-02 15:50:00,70.93,70.94,70.88,70.91,13500.0,46.651,46.6576,46.6181,46.6379,13500.0
2006-11-02 15:55:00,70.9,70.91,70.84,70.9,32100.0,46.6313,46.6379,46.5918,46.6313,32100.0
2006-11-03 09:30:00,70.88,70.93,70.87,70.88,30900.0,46.6181,46.651,46.6116,46.6181,30900.0
2006-11-03 09:35:00,70.91,71.14,70.88,71.07,15100.0,46.6379,46.7891,46.6181,46.7431,15100.0
2006-11-03 09:40:00,71.08,71.08,70.94,70.95,13900.0,46.7497,46.7497,46.6576,46.6642,13900.0
2006-11-03 09:45:00,70.93,70.96,70.86,70.86,15700.0,46.651,46.6707,46.605,46.605,15700.0
2006-11-03 09:50:00,70.86,70.88,70.8,70.82,13700.0,46.605,46.6181,46.5655,46.5787,13700.0
2006-11-03 09:55:00,70.82,70.83,70.7,70.7,9300.0,46.5787,46.5852,46.4997,46.4997,9300.0
2006-11-03 10:00:00,70.71,70.74,70.7,70.73,16300.0,46.5063,46.5261,46.4997,46.5195,16300.0
2006-11-03 10:05:00,70.71,70.73,70.7,70.7,9100.0,46.5063,46.5195,46.4997,46.4997,9100.0
2006-11-03 10:10:00,70.7,70.83,70.7,70.78,9900.0,46.4997,46.5852,46.4997,46.5524,9900.0
2006-11-03 10:15:00,70.78,70.79,70.7,70.7,7900.0,46.5524,46.5589,46.4997,46.4997,7900.0
2006-11-03 10:20:00,70.7,70.78,70.7,70.78,14400.0,46.4997,46.5524,46.4997,46.5524,14400.0
2006-11-03 10:25:00,70.77,70.77,70.55,70.6,10700.0,46.5458,46.5458,46.4011,46.434,10700.0
2006-11-03 10:30:00,70.56,70.57,70.42,70.42,29700.0,46.4077,46.4142,46.3156,46.3156,29700.0
2006-11-03 10:35:00,70.44,70.51,70.41,70.5,22100.0,46.3287,46.3748,46.309,46.3682,22100.0
2006-11-03 10:40:00,70.5,70.52,70.44,70.5,16400.0,46.3682,46.3814,46.3287,46.3682,16400.0
2006-11-03 10:45:00,70.49,70.53,70.46,70.49,16100.0,46.3616,46.3879,46.3419,46.3616,16100.0
2006-11-03 10:50:00,70.48,70.48,70.45,70.46,13000.0,46.3551,46.3551,46.3353,46.3419,13000.0
2006-11-03 10:55:00,70.46,70.51,70.44,70.5,11900.0,46.3419,46.3748,46.3287,46.3682,11900.0
2006-11-03 11:00:00,70.5,70.55,70.49,70.5,10700.0,46.3682,46.4011,46.3616,46.3682,10700.0
2006-11-03 11:05:00,70.49,70.5,70.4,70.43,8900.0,46.3616,46.3682,46.3024,46.3222,8900.0
2006-11-03 11:10:00,70.43,70.48,70.42,70.43,16800.0,46.3222,46.3551,46.3156,46.3222,16800.0
2006-11-03 11:15:00,70.43,70.43,70.32,70.33,7600.0,46.3222,46.3222,46.2498,46.2564,7600.0
2006-11-03 11:20:00,70.33,70.33,70.2,70.21,18200.0,46.2564,46.2564,46.1709,46.1775,18200.0
2006-11-03 11:25:00,70.21,70.34,70.17,70.32,22200.0,46.1775,46.263,46.1512,46.2498,22200.0
2006-11-03 11:30:00,70.34,70.43,70.27,70.43,11800.0,46.263,46.3222,46.2169,46.3222,11800.0
2006-11-03 11:35:00,70.43,70.46,70.41,70.46,10500.0,46.3222,46.3419,46.309,46.3419,10500.0
2006-11-03 11:40:00,70.46,70.49,70.31,70.34,15600.0,46.3419,46.3616,46.2432,46.263,15600.0
2006-11-03 11:45:00,70.33,70.36,70.29,70.36,8600.0,46.2564,46.2761,46.2301,46.2761,8600.0
2006-11-03 11:50:00,70.36,70.41,70.33,70.39,8500.0,46.2761,46.309,46.2564,46.2959,8500.0
2006-11-03 11:55:00,70.38,70.45,70.38,70.39,11600.0,46.2893,46.3353,46.2893,46.2959,11600.0
2006-11-03 12:00:00,70.43,70.45,70.4,70.45,13200.0,46.3222,46.3353,46.3024,46.3353,13200.0
2006-11-03 12:05:00,70.43,70.5,70.43,70.48,5600.0,46.3222,46.3682,46.3222,46.3551,5600.0
2006-11-03 12:10:00,70.49,70.56,70.47,70.55,7700.0,46.3616,46.4077,46.3485,46.4011,7700.0
2006-11-03 12:15:00,70.56,70.56,70.45,70.47,11700.0,46.4077,46.4077,46.3353,46.3485,11700.0
2006-11-03 12:20:00,70.46,70.61,70.46,70.61,13200.0,46.3419,46.4406,46.3419,46.4406,13200.0
2006-11-03 12:25:00,70.61,70.66,70.56,70.57,14700.0,46.4406,46.4734,46.4077,46.4142,14700.0
2006-11-03 12:30:00,70.56,70.61,70.56,70.61,4200.0,46.4077,46.4406,46.4077,46.4406,4200.0
2006-11-03 12:35:00,70.63,70.74,70.63,70.74,17400.0,46.4537,46.5261,46.4537,46.5261,17400.0
2006-11-03 12:40:00,70.79,70.79,70.71,70.71,2200.0,46.5589,46.5589,46.5063,46.5063,2200.0
2006-11-03 12:45:00,70.72,70.75,70.7,70.73,12400.0,46.5129,46.5326,46.4997,46.5195,12400.0
2006-11-03 12:50:00,70.73,70.73,70.56,70.56,9800.0,46.5195,46.5195,46.4077,46.4077,9800.0
2006-11-03 12:55:00,70.57,70.57,70.51,70.51,5000.0,46.4142,46.4142,46.3748,46.3748,5000.0
2006-11-03 13:00:00,70.51,70.51,70.46,70.46,14500.0,46.3748,46.3748,46.3419,46.3419,14500.0
2006-11-03 13:05:00,70.47,70.53,70.46,70.5,9400.0,46.3485,46.3879,46.3419,46.3682,9400.0
2006-11-03 13:10:00,70.51,70.58,70.51,70.58,11200.0,46.3748,46.4208,46.3748,46.4208,11200.0
2006-11-03 13:15:00,70.59,70.69,70.59,70.66,14300.0,46.4274,46.4932,46.4274,46.4734,14300.0
2006-11-03 13:20:00,70.69,70.83,70.69,70.83,10000.0,46.4932,46.5852,46.4932,46.5852,10000.0
2006-11-03 13:25:00,70.82,70.84,70.71,70.71,5400.0,46.5787,46.5918,46.5063,46.5063,5400.0
2006-11-03 13:30:00,70.71,70.73,70.7,70.71,3100.0,46.5063,46.5195,46.4997,46.5063,3100.0
2006-11-03 13:35:00,70.73,70.78,70.7,70.7,3700.0,46.5195,46.5524,46.4997,46.4997,3700.0
2006-11-03 13:40:00,70.72,70.73,70.66,70.66,7100.0,46.5129,46.5195,46.4734,46.4734,7100.0
2006-11-03 13:45:00,70.65,70.65,70.59,70.63,4900.0,46.4669,46.4669,46.4274,46.4537,4900.0
2006-11-03 13:50:00,70.63,70.67,70.58,70.67,6100.0,46.4537,46.48,46.4208,46.48,6100.0
2006-11-03 13:55:00,70.67,70.79,70.67,70.79,5600.0,46.48,46.5589,46.48,46.5589,5600.0
2006-11-03 14:00:00,70.77,70.78,70.6,70.6,11200.0,46.5458,46.5524,46.434,46.434,11200.0
2006-11-03 14:05:00,70.62,70.62,70.54,70.58,6400.0,46.4471,46.4471,46.3945,46.4208,6400.0
2006-11-03 14:10:00,70.59,70.59,70.5,70.56,6900.0,46.4274,46.4274,46.3682,46.4077,6900.0
2006-11-03 14:15:00,70.56,70.75,70.56,70.75,8000.0,46.4077,46.5326,46.4077,46.5326,8000.0
2006-11-03 14:20:00,70.75,70.82,70.72,70.81,9400.0,46.5326,46.5787,46.5129,46.5721,9400.0
2006-11-03 14:25:00,70.81,70.84,70.74,70.74,6400.0,46.5721,46.5918,46.5261,46.5261,6400.0
2006-11-03 14:30:00,70.74,70.74,70.67,70.72,5400.0,46.5261,46.5261,46.48,46.5129,5400.0
2006-11-03 14:35:00,70.72,70.8,70.7,70.78,9600.0,46.5129,46.5655,46.4997,46.5524,9600.0
2006-11-03 14:40:00,70.76,70.77,70.72,70.74,12600.0,46.5392,46.5458,46.5129,46.5261,12600.0
2006-11-03 14:45:00,70.72,70.72,70.62,70.7,11900.0,46.5129,46.5129,46.4471,46.4997,11900.0
2006-11-03 14:50:00,70.69,70.77,70.69,70.77,4300.0,46.4932,46.5458,46.4932,46.5458,4300.0
2006-11-03 14:55:00,70.78,70.83,70.7,70.7,7000.0,46.5524,46.5852,46.4997,46.4997,7000.0
2006-11-03 15:00:00,70.66,70.68,70.55,70.59,16100.0,46.4734,46.4866,46.4011,46.4274,16100.0
2006-11-03 15:05:00,70.59,70.68,70.55,70.64,16300.0,46.4274,46.4866,46.4011,46.4603,16300.0
2006-11-03 15:10:00,70.64,70.65,70.54,70.55,8400.0,46.4603,46.4669,46.3945,46.4011,8400.0
2006-11-03 15:15:00,70.56,70.71,70.56,70.68,6200.0,46.4077,46.5063,46.4077,46.4866,6200.0
2006-11-03 15:20:00,70.67,70.71,70.62,70.69,10000.0,46.48,46.5063,46.4471,46.4932,10000.0
2006-11-03 15:25:00,70.7,70.7,70.61,70.64,10900.0,46.4997,46.4997,46.4406,46.4603,10900.0
2006-11-03 15:30:00,70.65,70.73,70.62,70.73,12400.0,46.4669,46.5195,46.4471,46.5195,12400.0
2006-11-03 15:35:00,70.74,70.75,70.63,70.74,11400.0,46.5261,46.5326,46.4537,46.5261,11400.0
2006-11-03 15:40:00,70.73,70.73,70.65,70.68,11900.0,46.5195,46.5195,46.4669,46.4866,11900.0
2006-11-03 15:45:00,70.71,70.73,70.65,70.66,10400.0,46.5063,46.5195,46.4669,46.4734,10400.0
2006-11-03 15:50:00,70.66,70.72,70.62,70.67,19100.0,46.4734,46.5129,46.4471,46.48,19100.0
2006-11-03 15:55:00,70.66,70.66,70.54,70.56,58600.0,46.4734,46.4734,46.3945,46.4077,58600.0
2006-11-06 09:30:00,70.53,71.2,70.53,71.19,45400.0,46.3879,46.8286,46.3879,46.822,45400.0
2006-11-06 09:35:00,71.22,71.4,71.22,71.4,13400.0,46.8418,46.9601,46.8418,46.9601,13400.0
2006-11-06 09:40:00,71.4,71.4,71.3,71.3,6600.0,46.9601,46.9601,46.8944,46.8944,6600.0
2006-11-06 09:45:00,71.3,71.34,71.21,71.23,8800.0,46.8944,46.9207,46.8352,46.8483,8800.0
2006-11-06 09:50:00,71.2,71.45,71.2,71.43,15700.0,46.8286,46.993,46.8286,46.9799,15700.0
2006-11-06 09:55:00,71.42,71.5,71.39,71.44,16700.0,46.9733,47.0259,46.9536,46.9864,16700.0
2006-11-06 10:00:00,71.42,71.48,71.32,71.38,10000.0,46.9733,47.0128,46.9075,46.947,10000.0
2006-11-06 10:05:00,71.38,71.5,71.38,71.47,17400.0,46.947,47.0259,46.947,47.0062,17400.0
2006-11-06 10:10:00,71.46,71.5,71.46,71.5,7700.0,46.9996,47.0259,46.9996,47.0259,7700.0
2006-11-06 10:15:00,71.5,71.5,71.35,71.35,12800.0,47.0259,47.0259,46.9273,46.9273,12800.0
2006-11-06 10:20:00,71.35,71.35,71.26,71.27,6700.0,46.9273,46.9273,46.8681,46.8746,6700.0
2006-11-06 10:25:00,71.26,71.27,71.21,71.25,5600.0,46.8681,46.8746,46.8352,46.8615,5600.0
2006-11-06 10:30:00,71.26,71.27,71.12,71.12,16200.0,46.8681,46.8746,46.776,46.776,16200.0
2006-11-06 10:35:00,71.09,71.21,71.07,71.21,11300.0,46.7563,46.8352,46.7431,46.8352,11300.0
2006-11-06 10:40:00,71.19,71.27,71.18,71.26,9000.0,46.822,46.8746,46.8154,46.8681,9000.0
2006-11-06 10:45:00,71.27,71.42,71.25,71.42,14100.0,46.8746,46.9733,46.8615,46.9733,14100.0
2006-11-06 10:50:00,71.42,71.42,71.34,71.36,15000.0,46.9733,46.9733,46.9207,46.9338,15000.0
2006-11-06 10:55:00,71.36,71.41,71.36,71.38,8200.0,46.9338,46.9667,46.9338,46.947,8200.0
2006-11-06 11:00:00,71.37,71.42,71.37,71.38,10900.0,46.9404,46.9733,46.9404,46.947,10900.0
2006-11-06 11:05:00,71.38,71.39,71.35,71.38,6500.0,46.947,46.9536,46.9273,46.947,6500.0
2006-11-06 11:10:00,71.39,71.45,71.37,71.39,6000.0,46.9536,46.993,46.9404,46.9536,6000.0
2006-11-06 11:15:00,71.39,71.41,71.3,71.32,8300.0,46.9536,46.9667,46.8944,46.9075,8300.0
2006-11-06 11:20:00,71.33,71.48,71.31,71.47,13700.0,46.9141,47.0128,46.9009,47.0062,13700.0
2006-11-06 11:25:00,71.47,71.5,71.42,71.5,10400.0,47.0062,47.0259,46.9733,47.0259,10400.0
2006-11-06 11:30:00,71.5,71.52,71.37,71.37,7600.0,47.0259,47.0391,46.9404,46.9404,7600.0
2006-11-06 11:35:00,71.37,71.38,71.25,71.26,13000.0,46.9404,46.947,46.8615,46.8681,13000.0
2006-11-06 11:40:00,71.27,71.38,71.27,71.38,5300.0,46.8746,46.947,46.8746,46.947,5300.0
2006-11-06 11:45:00,71.37,71.49,71.34,71.39,10500.0,46.9404,47.0193,46.9207,46.9536,10500.0
2006-11-06 11:50:00,71.38,71.39,71.26,71.26,3200.0,46.947,46.9536,46.8681,46.8681,3200.0
2006-11-06 11:55:00,71.24,71.38,71.24,71.33,6200.0,46.8549,46.947,46.8549,46.9141,6200.0
2006-11-06 12:00:00,71.35,71.41,71.35,71.35,2600.0,46.9273,46.9667,46.9273,46.9273,2600.0
2006-11-06 12:05:00,71.36,71.41,71.27,71.27,6400.0,46.9338,46.9667,46.8746,46.8746,6400.0
2006-11-06 12:10:00,71.27,71.27,71.2,71.2,5100.0,46.8746,46.8746,46.8286,46.8286,5100.0
2006-11-06 12:15:00,71.2,71.22,71.17,71.22,4100.0,46.8286,46.8418,46.8089,46.8418,4100.0
2006-11-06 12:20:00,71.23,71.26,71.16,71.24,9900.0,46.8483,46.8681,46.8023,46.8549,9900.0
2006-11-06 12:25:00,71.23,71.24,71.2,71.2,2400.0,46.8483,46.8549,46.8286,46.8286,2400.0
2006-11-06 12:30:00,71.19,71.24,71.17,71.24,3400.0,46.822,46.8549,46.8089,46.8549,3400.0
2006-11-06 12:35:00,71.24,71.29,71.24,71.29,1800.0,46.8549,46.8878,46.8549,46.8878,1800.0
2006-11-06 12:40:00,71.28,71.35,71.28,71.33,3100.0,46.8812,46.9273,46.8812,46.9141,3100.0
2006-11-06 12:45:00,71.33,71.33,71.25,71.31,3800.0,46.9141,46.9141,46.8615,46.9009,3800.0
2006-11-06 12:50:00,71.3,71.35,71.29,71.35,4300.0,46.8944,46.9273,46.8878,46.9273,4300.0
2006-11-06 12:55:00,71.34,71.35,71.34,71.35,1700.0,46.9207,46.9273,46.9207,46.9273,1700.0
2006-11-06 13:00:00,71.33,71.33,71.29,71.31,4800.0,46.9141,46.9141,46.8878,46.9009,4800.0
2006-11-06 13:05:00,71.31,71.37,71.31,71.34,5200.0,46.9009,46.9404,46.9009,46.9207,5200.0
2006-11-06 13:10:00,71.34,71.37,71.32,71.37,4900.0,46.9207,46.9404,46.9075,46.9404,4900.0
2006-11-06 13:15:00,71.37,71.5,71.37,71.46,4800.0,46.9404,47.0259,46.9404,46.9996,4800.0
2006-11-06 13:20:00,71.46,71.47,71.38,71.38,4600.0,46.9996,47.0062,46.947,46.947,4600.0
2006-11-06 13:25:00,71.35,71.39,71.33,71.36,4300.0,46.9273,46.9536,46.9141,46.9338,4300.0
2006-11-06 13:30:00,71.37,71.39,71.37,71.38,5500.0,46.9404,46.9536,46.9404,46.947,5500.0
2006-11-06 13:35:00,71.37,71.45,71.24,71.26,8100.0,46.9404,46.993,46.8549,46.8681,8100.0
2006-11-06 13:40:00,71.27,71.27,71.2,71.23,9500.0,46.8746,46.8746,46.8286,46.8483,9500.0
2006-11-06 13:45:00,71.21,71.26,71.19,71.24,5600.0,46.8352,46.8681,46.822,46.8549,5600.0
2006-11-06 13:50:00,71.23,71.24,71.2,71.2,2100.0,46.8483,46.8549,46.8286,46.8286,2100.0
2006-11-06 13:55:00,71.23,71.23,71.13,71.15,2900.0,46.8483,46.8483,46.7826,46.7957,2900.0
2006-11-06 14:00:00,71.14,71.27,71.14,71.27,6200.0,46.7891,46.8746,46.7891,46.8746,6200.0
2006-11-06 14:05:00,71.26,71.27,71.24,71.24,2100.0,46.8681,46.8746,46.8549,46.8549,2100.0
2006-11-06 14:10:00,71.25,71.25,71.11,71.13,2800.0,46.8615,46.8615,46.7694,46.7826,2800.0
2006-11-06 14:15:00,71.14,71.3,71.14,71.3,6400.0,46.7891,46.8944,46.7891,46.8944,6400.0
2006-11-06 14:20:00,71.28,71.3,71.27,71.3,3800.0,46.8812,46.8944,46.8746,46.8944,3800.0
2006-11-06 14:25:00,71.27,71.32,71.26,71.3,5400.0,46.8746,46.9075,46.8681,46.8944,5400.0
2006-11-06 14:30:00,71.29,71.35,71.29,71.33,2400.0,46.8878,46.9273,46.8878,46.9141,2400.0
2006-11-06 14:35:00,71.33,71.36,71.33,71.34,2700.0,46.9141,46.9338,46.9141,46.9207,2700.0
2006-11-06 14:40:00,71.34,71.35,71.3,71.34,3900.0,46.9207,46.9273,46.8944,46.9207,3900.0
2006-11-06 14:45:00,71.33,71.35,71.28,71.3,4200.0,46.9141,46.9273,46.8812,46.8944,4200.0
2006-11-06 14:50:00,71.3,71.3,71.25,71.28,2800.0,46.8944,46.8944,46.8615,46.8812,2800.0
2006-11-06 14:55:00,71.28,71.33,71.23,71.27,6400.0,46.8812,46.9141,46.8483,46.8746,6400.0
2006-11-06 15:00:00,71.27,71.37,71.27,71.37,3700.0,46.8746,46.9404,46.8746,46.9404,3700.0
2006-11-06 15:05:00,71.38,71.44,71.38,71.44,10600.0,46.947,46.9864,46.947,46.9864,10600.0
2006-11-06 15:10:00,71.44,71.44,71.41,71.44,4400.0,46.9864,46.9864,46.9667,46.9864,4400.0
2006-11-06 15:15:00,71.44,71.55,71.43,71.44,12400.0,46.9864,47.0588,46.9799,46.9864,12400.0
2006-11-06 15:20:00,71.45,71.53,71.45,71.49,7400.0,46.993,47.0456,46.993,47.0193,7400.0
2006-11-06 15:25:00,71.5,71.51,71.49,71.5,2700.0,47.0259,47.0325,47.0193,47.0259,2700.0
2006-11-06 15:30:00,71.51,71.59,71.51,71.54,9800.0,47.0325,47.0851,47.0325,47.0522,9800.0
2006-11-06 15:35:00,71.55,71.55,71.43,71.45,29200.0,47.0588,47.0588,46.9799,46.993,29200.0
2006-11-06 15:40:00,71.45,71.48,71.43,71.48,10800.0,46.993,47.0128,46.9799,47.0128,10800.0
2006-11-06 15:45:00,71.48,71.51,71.43,71.43,9100.0,47.0128,47.0325,46.9799,46.9799,9100.0
2006-11-06 15:50:00,71.42,71.46,71.39,71.42,16700.0,46.9733,46.9996,46.9536,46.9733,16700.0
2006-11-06 15:55:00,71.41,71.41,71.34,71.38,20400.0,46.9667,46.9667,46.9207,46.947,20400.0
2006-11-07 09:30:00,71.1,71.19,71.0,71.04,56100.0,46.7628,46.822,46.6971,46.7234,56100.0
2006-11-07 09:35:00,71.09,71.27,71.0,71.27,14800.0,46.7563,46.8746,46.6971,46.8746,14800.0
2006-11-07 09:40:00,71.27,71.44,71.24,71.24,11500.0,46.8746,46.9864,46.8549,46.8549,11500.0
2006-11-07 09:45:00,71.25,71.25,70.95,71.03,14800.0,46.8615,46.8615,46.6642,46.7168,14800.0
2006-11-07 09:50:00,71.02,71.05,70.89,71.05,30200.0,46.7102,46.7299,46.6247,46.7299,30200.0
2006-11-07 09:55:00,71.03,71.14,71.0,71.09,27600.0,46.7168,46.7891,46.6971,46.7563,27600.0
2006-11-07 10:00:00,71.1,71.24,71.08,71.16,16700.0,46.7628,46.8549,46.7497,46.8023,16700.0
2006-11-07 10:05:00,71.15,71.29,71.1,71.28,13900.0,46.7957,46.8878,46.7628,46.8812,13900.0
2006-11-07 10:10:00,71.28,71.31,71.21,71.27,14000.0,46.8812,46.9009,46.8352,46.8746,14000.0
2006-11-07 10:15:00,71.27,71.49,71.25,71.49,11800.0,46.8746,47.0193,46.8615,47.0193,11800.0
2006-11-07 10:20:00,71.52,71.6,71.5,71.5,14700.0,47.0391,47.0917,47.0259,47.0259,14700.0
2006-11-07 10:25:00,71.51,71.53,71.47,71.47,4900.0,47.0325,47.0456,47.0062,47.0062,4900.0
2006-11-07 10:30:00,71.49,71.65,71.48,71.65,11900.0,47.0193,47.1246,47.0128,47.1246,11900.0
2006-11-07 10:35:00,71.65,71.72,71.64,71.65,8400.0,47.1246,47.1706,47.118,47.1246,8400.0
2006-11-07 10:40:00,71.69,71.73,71.65,71.65,10100.0,47.1509,47.1772,47.1246,47.1246,10100.0
2006-11-07 10:45:00,71.65,71.67,71.63,71.67,5000.0,47.1246,47.1377,47.1114,47.1377,5000.0
2006-11-07 10:50:00,71.69,71.74,71.66,71.69,10100.0,47.1509,47.1838,47.1311,47.1509,10100.0
2006-11-07 10:55:00,71.7,71.73,71.64,71.65,7900.0,47.1575,47.1772,47.118,47.1246,7900.0
2006-11-07 11:00:00,71.68,71.71,71.54,71.54,8600.0,47.1443,47.164,47.0522,47.0522,8600.0
2006-11-07 11:05:00,71.53,71.54,71.48,71.53,8000.0,47.0456,47.0522,47.0128,47.0456,8000.0
2006-11-07 11:10:00,71.52,71.55,71.49,71.55,5500.0,47.0391,47.0588,47.0193,47.0588,5500.0
2006-11-07 11:15:00,71.58,71.58,71.5,71.53,5000.0,47.0785,47.0785,47.0259,47.0456,5000.0
2006-11-07 11:20:00,71.51,71.52,71.49,71.49,6300.0,47.0325,47.0391,47.0193,47.0193,6300.0
2006-11-07 11:25:00,71.51,71.69,71.51,71.66,11400.0,47.0325,47.1509,47.0325,47.1311,11400.0
2006-11-07 11:30:00,71.66,71.75,71.66,71.72,13600.0,47.1311,47.1903,47.1311,47.1706,13600.0
2006-11-07 11:35:00,71.71,71.75,71.63,71.66,15100.0,47.164,47.1903,47.1114,47.1311,15100.0
2006-11-07 11:40:00,71.65,71.71,71.57,71.71,12000.0,47.1246,47.164,47.0719,47.164,12000.0
2006-11-07 11:45:00,71.7,71.74,71.62,71.74,17400.0,47.1575,47.1838,47.1048,47.1838,17400.0
2006-11-07 11:50:00,71.74,71.81,71.7,71.76,10200.0,47.1838,47.2298,47.1575,47.1969,10200.0
2006-11-07 11:55:00,71.76,71.76,71.72,71.75,5400.0,47.1969,47.1969,47.1706,47.1903,5400.0
2006-11-07 12:00:00,71.75,71.81,71.69,71.8,11700.0,47.1903,47.2298,47.1509,47.2232,11700.0
2006-11-07 12:05:00,71.8,71.88,71.8,71.88,9200.0,47.2232,47.2758,47.2232,47.2758,9200.0
2006-11-07 12:10:00,71.88,71.9,71.78,71.89,22100.0,47.2758,47.289,47.2101,47.2824,22100.0
2006-11-07 12:15:00,71.91,72.0,71.89,71.9,18500.0,47.2956,47.3548,47.2824,47.289,18500.0
2006-11-07 12:20:00,71.91,71.92,71.87,71.9,8800.0,47.2956,47.3021,47.2693,47.289,8800.0
2006-11-07 12:25:00,71.89,71.93,71.88,71.9,16300.0,47.2824,47.3087,47.2758,47.289,16300.0
2006-11-07 12:30:00,71.9,72.0,71.88,72.0,20500.0,47.289,47.3548,47.2758,47.3548,20500.0
2006-11-07 12:35:00,72.0,72.03,71.99,71.99,8500.0,47.3548,47.3745,47.3482,47.3482,8500.0
2006-11-07 12:40:00,72.0,72.02,71.98,71.98,8500.0,47.3548,47.3679,47.3416,47.3416,8500.0
2006-11-07 12:45:00,71.99,72.16,71.99,72.16,12600.0,47.3482,47.46,47.3482,47.46,12600.0
2006-11-07 12:50:00,72.17,72.2,72.12,72.2,50600.0,47.4666,47.4863,47.4337,47.4863,50600.0
2006-11-07 12:55:00,72.21,72.27,72.2,72.22,20800.0,47.4929,47.5323,47.4863,47.4995,20800.0
2006-11-07 13:00:00,72.2,72.27,72.18,72.27,30100.0,47.4863,47.5323,47.4731,47.5323,30100.0
2006-11-07 13:05:00,72.27,72.28,72.19,72.19,14900.0,47.5323,47.5389,47.4797,47.4797,14900.0
2006-11-07 13:10:00,72.2,72.28,72.19,72.28,28300.0,47.4863,47.5389,47.4797,47.5389,28300.0
2006-11-07 13:15:00,72.28,72.29,72.22,72.22,3600.0,47.5389,47.5455,47.4995,47.4995,3600.0
2006-11-07 13:20:00,72.22,72.26,72.2,72.2,7600.0,47.4995,47.5258,47.4863,47.4863,7600.0
2006-11-07 13:25:00,72.21,72.25,72.14,72.25,14400.0,47.4929,47.5192,47.4468,47.5192,14400.0
2006-11-07 13:30:00,72.23,72.28,72.2,72.28,6300.0,47.506,47.5389,47.4863,47.5389,6300.0
2006-11-07 13:35:00,72.23,72.26,72.19,72.19,6200.0,47.506,47.5258,47.4797,47.4797,6200.0
2006-11-07 13:40:00,72.21,72.26,72.21,72.22,7900.0,47.4929,47.5258,47.4929,47.4995,7900.0
2006-11-07 13:45:00,72.21,72.25,72.2,72.23,8400.0,47.4929,47.5192,47.4863,47.506,8400.0
2006-11-07 13:50:00,72.21,72.23,72.17,72.17,7300.0,47.4929,47.506,47.4666,47.4666,7300.0
2006-11-07 13:55:00,72.17,72.18,72.03,72.03,7500.0,47.4666,47.4731,47.3745,47.3745,7500.0
2006-11-07 14:00:00,72.03,72.08,72.01,72.02,8000.0,47.3745,47.4074,47.3613,47.3679,8000.0
2006-11-07 14:05:00,72.01,72.02,71.9,71.92,9800.0,47.3613,47.3679,47.289,47.3021,9800.0
2006-11-07 14:10:00,71.92,72.01,71.91,71.98,17100.0,47.3021,47.3613,47.2956,47.3416,17100.0
2006-11-07 14:15:00,71.95,71.99,71.95,71.97,1200.0,47.3219,47.3482,47.3219,47.335,1200.0
2006-11-07 14:20:00,71.98,72.0,71.88,71.9,14000.0,47.3416,47.3548,47.2758,47.289,14000.0
2006-11-07 14:25:00,71.91,71.95,71.74,71.84,14800.0,47.2956,47.3219,47.1838,47.2495,14800.0
2006-11-07 14:30:00,71.85,71.86,71.82,71.82,16400.0,47.2561,47.2627,47.2364,47.2364,16400.0
2006-11-07 14:35:00,71.83,71.91,71.81,71.88,11000.0,47.243,47.2956,47.2298,47.2758,11000.0
2006-11-07 14:40:00,71.87,71.98,71.87,71.95,9000.0,47.2693,47.3416,47.2693,47.3219,9000.0
2006-11-07 14:45:00,71.97,72.07,71.96,72.06,11200.0,47.335,47.4008,47.3285,47.3942,11200.0
2006-11-07 14:50:00,72.06,72.17,72.06,72.15,15500.0,47.3942,47.4666,47.3942,47.4534,15500.0
2006-11-07 14:55:00,72.16,72.16,72.05,72.05,13200.0,47.46,47.46,47.3876,47.3876,13200.0
2006-11-07 15:00:00,72.06,72.07,72.03,72.04,10300.0,47.3942,47.4008,47.3745,47.3811,10300.0
2006-11-07 15:05:00,72.03,72.04,72.0,72.01,11800.0,47.3745,47.3811,47.3548,47.3613,11800.0
2006-11-07 15:10:00,72.02,72.05,71.97,71.97,9000.0,47.3679,47.3876,47.335,47.335,9000.0
2006-11-07 15:15:00,71.95,72.06,71.9,72.04,24900.0,47.3219,47.3942,47.289,47.3811,24900.0
2006-11-07 15:20:00,72.03,72.04,71.9,72.02,41000.0,47.3745,47.3811,47.289,47.3679,41000.0
2006-11-07 15:25:00,72.02,72.06,71.94,71.97,24700.0,47.3679,47.3942,47.3153,47.335,24700.0
2006-11-07 15:30:00,71.98,72.03,71.91,72.03,13200.0,47.3416,47.3745,47.2956,47.3745,13200.0
2006-11-07 15:35:00,72.02,72.03,71.98,71.98,13300.0,47.3679,47.3745,47.3416,47.3416,13300.0
2006-11-07 15:40:00,71.99,72.1,71.98,72.03,28200.0,47.3482,47.4205,47.3416,47.3745,28200.0
2006-11-07 15:45:00,72.03,72.03,71.87,72.0,30800.0,47.3745,47.3745,47.2693,47.3548,30800.0
2006-11-07 15:50:00,72.01,72.01,71.94,71.97,27700.0,47.3613,47.3613,47.3153,47.335,27700.0
2006-11-07 15:55:00,71.97,72.05,71.95,71.95,55200.0,47.335,47.3876,47.3219,47.3219,55200.0
2006-11-08 09:30:00,71.99,72.0,71.13,71.17,92600.0,47.3482,47.3548,46.7826,46.8089,92600.0
2006-11-08 09:35:00,71.17,71.33,71.02,71.3,35100.0,46.8089,46.9141,46.7102,46.8944,35100.0
2006-11-08 09:40:00,71.3,71.48,71.24,71.34,22400.0,46.8944,47.0128,46.8549,46.9207,22400.0
2006-11-08 09:45:00,71.33,71.35,71.27,71.31,21800.0,46.9141,46.9273,46.8746,46.9009,21800.0
2006-11-08 09:50:00,71.32,71.33,71.26,71.26,15000.0,46.9075,46.9141,46.8681,46.8681,15000.0
2006-11-08 09:55:00,71.26,71.27,71.19,71.23,28400.0,46.8681,46.8746,46.822,46.8483,28400.0
2006-11-08 10:00:00,71.2,71.21,71.08,71.08,13000.0,46.8286,46.8352,46.7497,46.7497,13000.0
2006-11-08 10:05:00,71.08,71.11,71.07,71.1,15500.0,46.7497,46.7694,46.7431,46.7628,15500.0
2006-11-08 10:10:00,71.1,71.1,70.9,70.92,18400.0,46.7628,46.7628,46.6313,46.6444,18400.0
2006-11-08 10:15:00,70.93,70.93,70.84,70.87,14400.0,46.651,46.651,46.5918,46.6116,14400.0
2006-11-08 10:20:00,70.84,70.84,70.64,70.64,24200.0,46.5918,46.5918,46.4603,46.4603,24200.0
2006-11-08 10:25:00,70.66,70.66,70.58,70.6,16500.0,46.4734,46.4734,46.4208,46.434,16500.0
2006-11-08 10:30:00,70.59,70.77,70.58,70.77,23400.0,46.4274,46.5458,46.4208,46.5458,23400.0
2006-11-08 10:35:00,70.77,70.95,70.77,70.93,16900.0,46.5458,46.6642,46.5458,46.651,16900.0
2006-11-08 10:40:00,70.93,70.93,70.76,70.77,20200.0,46.651,46.651,46.5392,46.5458,20200.0
2006-11-08 10:45:00,70.77,70.78,70.73,70.77,20700.0,46.5458,46.5524,46.5195,46.5458,20700.0
2006-11-08 10:50:00,70.76,70.85,70.76,70.84,13000.0,46.5392,46.5984,46.5392,46.5918,13000.0
2006-11-08 10:55:00,70.84,70.94,70.75,70.82,43800.0,46.5918,46.6576,46.5326,46.5787,43800.0
2006-11-08 11:00:00,70.82,70.92,70.82,70.92,20000.0,46.5787,46.6444,46.5787,46.6444,20000.0
2006-11-08 11:05:00,70.92,71.03,70.92,70.99,28200.0,46.6444,46.7168,46.6444,46.6905,28200.0
2006-11-08 11:10:00,70.99,71.01,70.95,70.95,10700.0,46.6905,46.7036,46.6642,46.6642,10700.0
2006-11-08 11:15:00,70.95,70.96,70.91,70.92,12300.0,46.6642,46.6707,46.6379,46.6444,12300.0
2006-11-08 11:20:00,70.92,70.98,70.91,70.91,14900.0,46.6444,46.6839,46.6379,46.6379,14900.0
2006-11-08 11:25:00,70.91,70.91,70.83,70.85,15700.0,46.6379,46.6379,46.5852,46.5984,15700.0
2006-11-08 11:30:00,70.85,70.88,70.83,70.88,15700.0,46.5984,46.6181,46.5852,46.6181,15700.0
2006-11-08 11:35:00,70.88,70.91,70.86,70.9,14300.0,46.6181,46.6379,46.605,46.6313,14300.0
2006-11-08 11:40:00,70.91,70.93,70.9,70.91,9500.0,46.6379,46.651,46.6313,46.6379,9500.0
2006-11-08 11:45:00,70.91,70.93,70.86,70.87,11300.0,46.6379,46.651,46.605,46.6116,11300.0
2006-11-08 11:50:00,70.87,70.88,70.81,70.84,18000.0,46.6116,46.6181,46.5721,46.5918,18000.0
2006-11-08 11:55:00,70.84,70.87,70.84,70.85,7500.0,46.5918,46.6116,46.5918,46.5984,7500.0
2006-11-08 12:00:00,70.85,70.89,70.85,70.88,8100.0,46.5984,46.6247,46.5984,46.6181,8100.0
2006-11-08 12:05:00,70.89,70.92,70.85,70.85,13000.0,46.6247,46.6444,46.5984,46.5984,13000.0
2006-11-08 12:10:00,70.84,70.87,70.81,70.85,10800.0,46.5918,46.6116,46.5721,46.5984,10800.0
2006-11-08 12:15:00,70.85,70.85,70.78,70.8,11500.0,46.5984,46.5984,46.5524,46.5655,11500.0
2006-11-08 12:20:00,70.79,70.8,70.76,70.77,9400.0,46.5589,46.5655,46.5392,46.5458,9400.0
2006-11-08 12:25:00,70.77,70.77,70.67,70.67,14100.0,46.5458,46.5458,46.48,46.48,14100.0
2006-11-08 12:30:00,70.67,70.77,70.62,70.77,14600.0,46.48,46.5458,46.4471,46.5458,14600.0
2006-11-08 12:35:00,70.77,70.86,70.77,70.81,7300.0,46.5458,46.605,46.5458,46.5721,7300.0
2006-11-08 12:40:00,70.81,70.81,70.69,70.7,7000.0,46.5721,46.5721,46.4932,46.4997,7000.0
2006-11-08 12:45:00,70.71,70.72,70.64,70.68,16700.0,46.5063,46.5129,46.4603,46.4866,16700.0
2006-11-08 12:50:00,70.68,70.92,70.57,70.9,50100.0,46.4866,46.6444,46.4142,46.6313,50100.0
2006-11-08 12:55:00,70.9,70.91,70.67,70.7,10900.0,46.6313,46.6379,46.48,46.4997,10900.0
2006-11-08 13:00:00,70.71,70.74,70.55,70.65,40300.0,46.5063,46.5261,46.4011,46.4669,40300.0
2006-11-08 13:05:00,70.65,70.65,70.5,70.55,39200.0,46.4669,46.4669,46.3682,46.4011,39200.0
2006-11-08 13:10:00,70.53,70.66,70.46,70.56,69600.0,46.3879,46.4734,46.3419,46.4077,69600.0
2006-11-08 13:15:00,70.56,70.59,70.43,70.44,21200.0,46.4077,46.4274,46.3222,46.3287,21200.0
2006-11-08 13:20:00,70.42,70.46,70.2,70.3,50800.0,46.3156,46.3419,46.1709,46.2367,50800.0
2006-11-08 13:25:00,70.3,70.34,70.22,70.22,16200.0,46.2367,46.263,46.184,46.184,16200.0
2006-11-08 13:30:00,70.23,70.33,70.09,70.3,36900.0,46.1906,46.2564,46.0985,46.2367,36900.0
2006-11-08 13:35:00,70.3,70.38,70.28,70.38,30000.0,46.2367,46.2893,46.2235,46.2893,30000.0
2006-11-08 13:40:00,70.39,70.45,70.29,70.41,16400.0,46.2959,46.3353,46.2301,46.309,16400.0
2006-11-08 13:45:00,70.4,70.57,70.4,70.53,16200.0,46.3024,46.4142,46.3024,46.3879,16200.0
2006-11-08 13:50:00,70.55,70.56,70.45,70.51,22700.0,46.4011,46.4077,46.3353,46.3748,22700.0
2006-11-08 13:55:00,70.51,70.68,70.5,70.59,14700.0,46.3748,46.4866,46.3682,46.4274,14700.0
2006-11-08 14:00:00,70.57,70.69,70.52,70.66,66900.0,46.4142,46.4932,46.3814,46.4734,66900.0
2006-11-08 14:05:00,70.66,70.76,70.56,70.76,46500.0,46.4734,46.5392,46.4077,46.5392,46500.0
2006-11-08 14:10:00,70.77,71.06,70.75,71.05,27600.0,46.5458,46.7365,46.5326,46.7299,27600.0
2006-11-08 14:15:00,71.06,71.09,70.88,70.89,10200.0,46.7365,46.7563,46.6181,46.6247,10200.0
2006-11-08 14:20:00,70.92,71.07,70.88,70.95,11300.0,46.6444,46.7431,46.6181,46.6642,11300.0
2006-11-08 14:25:00,70.94,71.03,70.9,71.02,6000.0,46.6576,46.7168,46.6313,46.7102,6000.0
2006-11-08 14:30:00,71.0,71.13,70.95,71.09,31900.0,46.6971,46.7826,46.6642,46.7563,31900.0
2006-11-08 14:35:00,71.09,71.09,70.98,70.99,10000.0,46.7563,46.7563,46.6839,46.6905,10000.0
2006-11-08 14:40:00,71.0,71.09,70.99,71.05,11400.0,46.6971,46.7563,46.6905,46.7299,11400.0
2006-11-08 14:45:00,71.06,71.06,70.96,70.97,27500.0,46.7365,46.7365,46.6707,46.6773,27500.0
2006-11-08 14:50:00,70.99,71.02,70.89,70.89,14100.0,46.6905,46.7102,46.6247,46.6247,14100.0
2006-11-08 14:55:00,70.9,70.93,70.88,70.91,11800.0,46.6313,46.651,46.6181,46.6379,11800.0
2006-11-08 15:00:00,70.91,71.01,70.88,71.0,17900.0,46.6379,46.7036,46.6181,46.6971,17900.0
2006-11-08 15:05:00,71.01,71.02,70.93,70.98,22900.0,46.7036,46.7102,46.651,46.6839,22900.0
2006-11-08 15:10:00,70.99,71.0,70.91,70.91,13000.0,46.6905,46.6971,46.6379,46.6379,13000.0
2006-11-08 15:15:00,70.9,70.9,70.77,70.79,18800.0,46.6313,46.6313,46.5458,46.5589,18800.0
2006-11-08 15:20:00,70.79,70.83,70.73,70.76,25400.0,46.5589,46.5852,46.5195,46.5392,25400.0
2006-11-08 15:25:00,70.74,70.74,70.61,70.61,34800.0,46.5261,46.5261,46.4406,46.4406,34800.0
2006-11-08 15:30:00,70.61,70.79,70.57,70.79,24000.0,46.4406,46.5589,46.4142,46.5589,24000.0
2006-11-08 15:35:00,70.79,70.82,70.54,70.57,48500.0,46.5589,46.5787,46.3945,46.4142,48500.0
2006-11-08 15:40:00,70.56,70.58,70.5,70.51,38700.0,46.4077,46.4208,46.3682,46.3748,38700.0
2006-11-08 15:45:00,70.51,70.52,70.41,70.42,88900.0,46.3748,46.3814,46.309,46.3156,88900.0
2006-11-08 15:50:00,70.43,70.49,70.41,70.47,40300.0,46.3222,46.3616,46.309,46.3485,40300.0
2006-11-08 15:55:00,70.47,70.55,70.46,70.55,49500.0,46.3485,46.4011,46.3419,46.4011,49500.0
2006-11-09 09:30:00,70.5,70.55,70.33,70.33,59400.0,46.3682,46.4011,46.2564,46.2564,59400.0
2006-11-09 09:35:00,70.32,70.69,70.25,70.64,46500.0,46.2498,46.4932,46.2038,46.4603,46500.0
2006-11-09 09:40:00,70.68,70.97,70.67,70.95,26500.0,46.4866,46.6773,46.48,46.6642,26500.0
2006-11-09 09:45:00,70.95,70.97,70.67,70.71,21700.0,46.6642,46.6773,46.48,46.5063,21700.0
2006-11-09 09:50:00,70.72,70.79,70.54,70.56,23600.0,46.5129,46.5589,46.3945,46.4077,23600.0
2006-11-09 09:55:00,70.6,70.6,70.53,70.59,24200.0,46.434,46.434,46.3879,46.4274,24200.0
2006-11-09 10:00:00,70.61,70.61,70.3,70.32,29300.0,46.4406,46.4406,46.2367,46.2498,29300.0
2006-11-09 10:05:00,70.3,70.35,70.23,70.32,20100.0,46.2367,46.2695,46.1906,46.2498,20100.0
2006-11-09 10:10:00,70.34,70.35,70.16,70.18,13600.0,46.263,46.2695,46.1446,46.1577,13600.0
2006-11-09 10:15:00,70.18,70.25,70.12,70.19,17400.0,46.1577,46.2038,46.1183,46.1643,17400.0
2006-11-09 10:20:00,70.15,70.16,70.01,70.04,30200.0,46.138,46.1446,46.0459,46.0657,30200.0
2006-11-09 10:25:00,70.03,70.06,69.88,69.98,41500.0,46.0591,46.0788,45.9604,46.0262,41500.0
2006-11-09 10:30:00,69.98,70.07,69.98,70.02,22900.0,46.0262,46.0854,46.0262,46.0525,22900.0
2006-11-09 10:35:00,70.01,70.03,69.98,70.03,24600.0,46.0459,46.0591,46.0262,46.0591,24600.0
2006-11-09 10:40:00,70.03,70.1,69.99,69.99,30700.0,46.0591,46.1051,46.0328,46.0328,30700.0
2006-11-09 10:45:00,70.0,70.02,69.87,69.87,24100.0,46.0394,46.0525,45.9539,45.9539,24100.0
2006-11-09 10:50:00,69.87,69.96,69.75,69.96,43300.0,45.9539,46.013,45.8749,46.013,43300.0
2006-11-09 10:55:00,69.94,70.0,69.9,69.92,14500.0,45.9999,46.0394,45.9736,45.9867,14500.0
2006-11-09 11:00:00,69.91,69.99,69.86,69.87,28600.0,45.9802,46.0328,45.9473,45.9539,28600.0
2006-11-09 11:05:00,69.87,69.89,69.79,69.81,23800.0,45.9539,45.967,45.9012,45.9144,23800.0
2006-11-09 11:10:00,69.82,69.83,69.7,69.7,12600.0,45.921,45.9275,45.842,45.842,12600.0
2006-11-09 11:15:00,69.69,69.8,69.68,69.71,11500.0,45.8355,45.9078,45.8289,45.8486,11500.0
2006-11-09 11:20:00,69.7,69.74,69.69,69.69,22700.0,45.842,45.8683,45.8355,45.8355,22700.0
2006-11-09 11:25:00,69.7,69.8,69.7,69.76,22500.0,45.842,45.9078,45.842,45.8815,22500.0
2006-11-09 11:30:00,69.77,69.77,69.69,69.72,22800.0,45.8881,45.8881,45.8355,45.8552,22800.0
2006-11-09 11:35:00,69.7,69.71,69.56,69.56,31300.0,45.842,45.8486,45.75,45.75,31300.0
2006-11-09 11:40:00,69.56,69.56,69.33,69.33,70000.0,45.75,45.75,45.5987,45.5987,70000.0
2006-11-09 11:45:00,69.33,69.5,69.32,69.5,70900.0,45.5987,45.7105,45.5921,45.7105,70900.0
2006-11-09 11:50:00,69.5,69.52,69.33,69.33,32900.0,45.7105,45.7237,45.5987,45.5987,32900.0
2006-11-09 11:55:00,69.32,69.37,69.31,69.33,41800.0,45.5921,45.625,45.5855,45.5987,41800.0
2006-11-09 12:00:00,69.33,69.38,69.29,69.36,40400.0,45.5987,45.6316,45.5724,45.6184,40400.0
2006-11-09 12:05:00,69.36,69.47,69.36,69.42,18400.0,45.6184,45.6908,45.6184,45.6579,18400.0
2006-11-09 12:10:00,69.42,69.46,69.41,69.45,18000.0,45.6579,45.6842,45.6513,45.6776,18000.0
2006-11-09 12:15:00,69.45,69.46,69.42,69.45,18500.0,45.6776,45.6842,45.6579,45.6776,18500.0
2006-11-09 12:20:00,69.45,69.5,69.43,69.5,35600.0,45.6776,45.7105,45.6645,45.7105,35600.0
2006-11-09 12:25:00,69.51,69.55,69.5,69.55,9400.0,45.7171,45.7434,45.7105,45.7434,9400.0
2006-11-09 12:30:00,69.58,69.66,69.58,69.66,32300.0,45.7631,45.8157,45.7631,45.8157,32300.0
2006-11-09 12:35:00,69.66,69.75,69.62,69.72,50400.0,45.8157,45.8749,45.7894,45.8552,50400.0
2006-11-09 12:40:00,69.72,69.84,69.71,69.84,21300.0,45.8552,45.9341,45.8486,45.9341,21300.0
2006-11-09 12:45:00,69.85,69.85,69.72,69.77,25400.0,45.9407,45.9407,45.8552,45.8881,25400.0
2006-11-09 12:50:00,69.76,69.79,69.75,69.76,12800.0,45.8815,45.9012,45.8749,45.8815,12800.0
2006-11-09 12:55:00,69.75,69.8,69.74,69.78,11600.0,45.8749,45.9078,45.8683,45.8947,11600.0
2006-11-09 13:00:00,69.76,69.82,69.73,69.77,60300.0,45.8815,45.921,45.8618,45.8881,60300.0
2006-11-09 13:05:00,69.79,69.85,69.75,69.75,52300.0,45.9012,45.9407,45.8749,45.8749,52300.0
2006-11-09 13:10:00,69.75,69.76,69.71,69.76,6900.0,45.8749,45.8815,45.8486,45.8815,6900.0
2006-11-09 13:15:00,69.76,69.8,69.7,69.78,15100.0,45.8815,45.9078,45.842,45.8947,15100.0
2006-11-09 13:20:00,69.77,69.86,69.77,69.85,8100.0,45.8881,45.9473,45.8881,45.9407,8100.0
2006-11-09 13:25:00,69.87,69.87,69.78,69.79,27200.0,45.9539,45.9539,45.8947,45.9012,27200.0
2006-11-09 13:30:00,69.79,69.89,69.79,69.86,21800.0,45.9012,45.967,45.9012,45.9473,21800.0
2006-11-09 13:35:00,69.87,69.94,69.86,69.94,17600.0,45.9539,45.9999,45.9473,45.9999,17600.0
2006-11-09 13:40:00,69.95,70.0,69.92,69.97,16300.0,46.0065,46.0394,45.9867,46.0196,16300.0
2006-11-09 13:45:00,69.96,69.97,69.92,69.95,9500.0,46.013,46.0196,45.9867,46.0065,9500.0
2006-11-09 13:50:00,69.95,69.95,69.82,69.84,12800.0,46.0065,46.0065,45.921,45.9341,12800.0
2006-11-09 13:55:00,69.84,69.91,69.83,69.86,4700.0,45.9341,45.9802,45.9275,45.9473,4700.0
2006-11-09 14:00:00,69.84,69.92,69.84,69.92,10400.0,45.9341,45.9867,45.9341,45.9867,10400.0
2006-11-09 14:05:00,69.92,70.02,69.92,69.97,14800.0,45.9867,46.0525,45.9867,46.0196,14800.0
2006-11-09 14:10:00,69.97,69.99,69.96,69.96,12200.0,46.0196,46.0328,46.013,46.013,12200.0
2006-11-09 14:15:00,69.96,70.08,69.87,70.07,35700.0,46.013,46.092,45.9539,46.0854,35700.0
2006-11-09 14:20:00,70.06,70.07,70.0,70.05,14700.0,46.0788,46.0854,46.0394,46.0722,14700.0
2006-11-09 14:25:00,70.06,70.06,69.99,70.04,12200.0,46.0788,46.0788,46.0328,46.0657,12200.0
2006-11-09 14:30:00,70.04,70.06,70.03,70.05,14000.0,46.0657,46.0788,46.0591,46.0722,14000.0
2006-11-09 14:35:00,70.05,70.06,70.02,70.05,10900.0,46.0722,46.0788,46.0525,46.0722,10900.0
2006-11-09 14:40:00,70.04,70.05,69.97,70.0,51500.0,46.0657,46.0722,46.0196,46.0394,51500.0
2006-11-09 14:45:00,70.0,70.01,69.94,69.98,9100.0,46.0394,46.0459,45.9999,46.0262,9100.0
2006-11-09 14:50:00,69.99,70.04,69.97,70.04,12700.0,46.0328,46.0657,46.0196,46.0657,12700.0
2006-11-09 14:55:00,70.04,70.12,70.04,70.08,14900.0,46.0657,46.1183,46.0657,46.092,14900.0
2006-11-09 15:00:00,70.07,70.08,69.99,70.06,19600.0,46.0854,46.092,46.0328,46.0788,19600.0
2006-11-09 15:05:00,70.06,70.1,70.03,70.03,14300.0,46.0788,46.1051,46.0591,46.0591,14300.0
2006-11-09 15:10:00,70.05,71.11,70.0,70.0,34900.0,46.0722,46.7694,46.0394,46.0394,34900.0
2006-11-09 15:15:00,70.02,70.17,70.0,70.17,14300.0,46.0525,46.1512,46.0394,46.1512,14300.0
2006-11-09 15:20:00,70.17,70.29,70.16,70.28,28600.0,46.1512,46.2301,46.1446,46.2235,28600.0
2006-11-09 15:25:00,70.26,70.27,70.19,70.22,15500.0,46.2104,46.2169,46.1643,46.184,15500.0
2006-11-09 15:30:00,70.22,70.22,70.09,70.13,23400.0,46.184,46.184,46.0985,46.1249,23400.0
2006-11-09 15:35:00,70.13,70.27,70.13,70.25,23900.0,46.1249,46.2169,46.1249,46.2038,23900.0
2006-11-09 15:40:00,70.25,70.25,70.2,70.23,23200.0,46.2038,46.2038,46.1709,46.1906,23200.0
2006-11-09 15:45:00,70.23,70.25,70.19,70.24,26700.0,46.1906,46.2038,46.1643,46.1972,26700.0
2006-11-09 15:50:00,70.24,70.28,70.22,70.25,30300.0,46.1972,46.2235,46.184,46.2038,30300.0
2006-11-09 15:55:00,70.24,70.29,70.21,70.27,49900.0,46.1972,46.2301,46.1775,46.2169,49900.0
2006-11-10 09:30:00,70.05,70.3,70.0,70.25,42200.0,46.0722,46.2367,46.0394,46.2038,42200.0
2006-11-10 09:35:00,70.26,70.28,70.05,70.06,24900.0,46.2104,46.2235,46.0722,46.0788,24900.0
2006-11-10 09:40:00,70.06,70.3,70.04,70.23,22100.0,46.0788,46.2367,46.0657,46.1906,22100.0
2006-11-10 09:45:00,70.23,70.25,70.03,70.06,17000.0,46.1906,46.2038,46.0591,46.0788,17000.0
2006-11-10 09:50:00,70.08,70.13,70.07,70.1,9500.0,46.092,46.1249,46.0854,46.1051,9500.0
2006-11-10 09:55:00,70.1,70.11,70.03,70.04,18600.0,46.1051,46.1117,46.0591,46.0657,18600.0
2006-11-10 10:00:00,70.04,70.1,70.04,70.09,32600.0,46.0657,46.1051,46.0657,46.0985,32600.0
2006-11-10 10:05:00,70.09,70.13,70.05,70.1,20000.0,46.0985,46.1249,46.0722,46.1051,20000.0
2006-11-10 10:10:00,70.09,70.13,70.09,70.11,20600.0,46.0985,46.1249,46.0985,46.1117,20600.0
2006-11-10 10:15:00,70.12,70.12,70.08,70.1,30500.0,46.1183,46.1183,46.092,46.1051,30500.0
2006-11-10 10:20:00,70.09,70.1,69.93,69.94,20900.0,46.0985,46.1051,45.9933,45.9999,20900.0
2006-11-10 10:25:00,69.93,70.0,69.93,69.97,17100.0,45.9933,46.0394,45.9933,46.0196,17100.0
2006-11-10 10:30:00,69.97,70.14,69.97,70.11,30800.0,46.0196,46.1314,46.0196,46.1117,30800.0
2006-11-10 10:35:00,70.14,70.14,70.09,70.09,33800.0,46.1314,46.1314,46.0985,46.0985,33800.0
2006-11-10 10:40:00,70.1,70.18,70.09,70.18,57100.0,46.1051,46.1577,46.0985,46.1577,57100.0
2006-11-10 10:45:00,70.17,70.2,70.14,70.18,17900.0,46.1512,46.1709,46.1314,46.1577,17900.0
2006-11-10 10:50:00,70.17,70.25,70.17,70.19,16300.0,46.1512,46.2038,46.1512,46.1643,16300.0
2006-11-10 10:55:00,70.19,70.26,70.14,70.15,21000.0,46.1643,46.2104,46.1314,46.138,21000.0
2006-11-10 11:00:00,70.15,70.15,70.0,70.02,8100.0,46.138,46.138,46.0394,46.0525,8100.0
2006-11-10 11:05:00,70.04,70.11,70.03,70.11,4600.0,46.0657,46.1117,46.0591,46.1117,4600.0
2006-11-10 11:10:00,70.11,70.17,70.1,70.15,10000.0,46.1117,46.1512,46.1051,46.138,10000.0
2006-11-10 11:15:00,70.14,70.2,70.1,70.19,7200.0,46.1314,46.1709,46.1051,46.1643,7200.0
2006-11-10 11:20:00,70.2,70.2,70.14,70.16,10100.0,46.1709,46.1709,46.1314,46.1446,10100.0
2006-11-10 11:25:00,70.2,70.2,70.15,70.18,11400.0,46.1709,46.1709,46.138,46.1577,11400.0
2006-11-10 11:30:00,70.18,70.24,70.15,70.2,49400.0,46.1577,46.1972,46.138,46.1709,49400.0
2006-11-10 11:35:00,70.2,70.21,70.15,70.15,12900.0,46.1709,46.1775,46.138,46.138,12900.0
2006-11-10 11:40:00,70.15,70.17,70.07,70.09,17100.0,46.138,46.1512,46.0854,46.0985,17100.0
2006-11-10 11:45:00,70.08,70.08,70.04,70.04,9900.0,46.092,46.092,46.0657,46.0657,9900.0
2006-11-10 11:50:00,70.03,70.03,69.99,70.0,14200.0,46.0591,46.0591,46.0328,46.0394,14200.0
2006-11-10 11:55:00,70.01,70.05,70.0,70.02,10600.0,46.0459,46.0722,46.0394,46.0525,10600.0
2006-11-10 12:00:00,70.02,70.08,70.02,70.08,5800.0,46.0525,46.092,46.0525,46.092,5800.0
2006-11-10 12:05:00,70.07,70.1,70.06,70.08,5600.0,46.0854,46.1051,46.0788,46.092,5600.0
2006-11-10 12:10:00,70.07,70.07,70.05,70.06,3000.0,46.0854,46.0854,46.0722,46.0788,3000.0
2006-11-10 12:15:00,70.06,70.07,70.05,70.07,3800.0,46.0788,46.0854,46.0722,46.0854,3800.0
2006-11-10 12:20:00,70.09,70.14,70.02,70.05,19300.0,46.0985,46.1314,46.0525,46.0722,19300.0
2006-11-10 12:25:00,70.09,70.1,70.07,70.09,2200.0,46.0985,46.1051,46.0854,46.0985,2200.0
2006-11-10 12:30:00,70.1,70.11,70.03,70.03,11100.0,46.1051,46.1117,46.0591,46.0591,11100.0
2006-11-10 12:35:00,70.02,70.14,70.02,70.13,9900.0,46.0525,46.1314,46.0525,46.1249,9900.0
2006-11-10 12:40:00,70.13,70.14,70.11,70.11,2200.0,46.1249,46.1314,46.1117,46.1117,2200.0
2006-11-10 12:45:00,70.13,70.13,70.04,70.04,4600.0,46.1249,46.1249,46.0657,46.0657,4600.0
2006-11-10 12:50:00,70.05,70.12,70.05,70.11,4700.0,46.0722,46.1183,46.0722,46.1117,4700.0
2006-11-10 12:55:00,70.1,70.15,70.1,70.1,7700.0,46.1051,46.138,46.1051,46.1051,7700.0
2006-11-10 13:00:00,70.09,70.16,70.09,70.12,6400.0,46.0985,46.1446,46.0985,46.1183,6400.0
2006-11-10 13:05:00,70.12,70.12,70.08,70.11,3300.0,46.1183,46.1183,46.092,46.1117,3300.0
2006-11-10 13:10:00,70.11,70.15,70.09,70.14,6100.0,46.1117,46.138,46.0985,46.1314,6100.0
2006-11-10 13:15:00,70.14,70.18,70.14,70.15,3700.0,46.1314,46.1577,46.1314,46.138,3700.0
2006-11-10 13:20:00,70.15,70.16,70.08,70.14,11400.0,46.138,46.1446,46.092,46.1314,11400.0
2006-11-10 13:25:00,70.13,70.13,70.0,70.08,10700.0,46.1249,46.1249,46.0394,46.092,10700.0
2006-11-10 13:30:00,70.1,70.14,70.06,70.07,11300.0,46.1051,46.1314,46.0788,46.0854,11300.0
2006-11-10 13:35:00,70.07,70.1,70.04,70.1,14100.0,46.0854,46.1051,46.0657,46.1051,14100.0
2006-11-10 13:40:00,70.08,70.14,70.08,70.12,7800.0,46.092,46.1314,46.092,46.1183,7800.0
2006-11-10 13:45:00,70.12,70.2,70.12,70.12,7300.0,46.1183,46.1709,46.1183,46.1183,7300.0
2006-11-10 13:50:00,70.13,70.16,70.09,70.09,12500.0,46.1249,46.1446,46.0985,46.0985,12500.0
2006-11-10 13:55:00,70.09,70.11,70.06,70.08,8400.0,46.0985,46.1117,46.0788,46.092,8400.0
2006-11-10 14:00:00,70.07,70.09,70.0,70.05,13600.0,46.0854,46.0985,46.0394,46.0722,13600.0
2006-11-10 14:05:00,70.07,70.14,70.06,70.11,32600.0,46.0854,46.1314,46.0788,46.1117,32600.0
2006-11-10 14:10:00,70.11,70.23,70.1,70.11,14000.0,46.1117,46.1906,46.1051,46.1117,14000.0
2006-11-10 14:15:00,70.12,70.23,70.11,70.23,14300.0,46.1183,46.1906,46.1117,46.1906,14300.0
2006-11-10 14:20:00,70.23,70.26,70.13,70.13,7000.0,46.1906,46.2104,46.1249,46.1249,7000.0
2006-11-10 14:25:00,70.14,70.17,70.12,70.15,11200.0,46.1314,46.1512,46.1183,46.138,11200.0
2006-11-10 14:30:00,70.15,70.16,70.08,70.09,4100.0,46.138,46.1446,46.092,46.0985,4100.0
2006-11-10 14:35:00,70.08,70.18,70.06,70.14,11600.0,46.092,46.1577,46.0788,46.1314,11600.0
2006-11-10 14:40:00,70.11,70.24,70.11,70.22,11000.0,46.1117,46.1972,46.1117,46.184,11000.0
2006-11-10 14:45:00,70.22,70.27,70.16,70.16,14000.0,46.184,46.2169,46.1446,46.1446,14000.0
2006-11-10 14:50:00,70.16,70.2,70.13,70.13,9300.0,46.1446,46.1709,46.1249,46.1249,9300.0
2006-11-10 14:55:00,70.13,70.17,70.1,70.11,12600.0,46.1249,46.1512,46.1051,46.1117,12600.0
2006-11-10 15:00:00,70.11,70.14,70.08,70.14,9100.0,46.1117,46.1314,46.092,46.1314,9100.0
2006-11-10 15:05:00,70.14,70.18,70.14,70.16,7800.0,46.1314,46.1577,46.1314,46.1446,7800.0
2006-11-10 15:10:00,70.16,70.2,70.14,70.17,10300.0,46.1446,46.1709,46.1314,46.1512,10300.0
2006-11-10 15:15:00,70.17,70.19,70.14,70.16,7400.0,46.1512,46.1643,46.1314,46.1446,7400.0
2006-11-10 15:20:00,70.16,70.23,70.16,70.23,16700.0,46.1446,46.1906,46.1446,46.1906,16700.0
2006-11-10 15:25:00,70.24,70.29,70.22,70.22,15800.0,46.1972,46.2301,46.184,46.184,15800.0
2006-11-10 15:30:00,70.22,70.26,70.2,70.2,15200.0,46.184,46.2104,46.1709,46.1709,15200.0
2006-11-10 15:35:00,70.19,70.19,70.08,70.08,12000.0,46.1643,46.1643,46.092,46.092,12000.0
2006-11-10 15:40:00,70.08,70.13,70.07,70.12,19600.0,46.092,46.1249,46.0854,46.1183,19600.0
2006-11-10 15:45:00,70.13,70.2,70.13,70.19,22500.0,46.1249,46.1709,46.1249,46.1643,22500.0
2006-11-10 15:50:00,70.19,70.22,70.17,70.22,23800.0,46.1643,46.184,46.1512,46.184,23800.0
2006-11-10 15:55:00,70.22,70.34,70.21,70.29,54900.0,46.184,46.263,46.1775,46.2301,54900.0
2006-11-13 09:30:00,70.3,70.44,70.19,70.3,37800.0,46.2367,46.3287,46.1643,46.2367,37800.0
2006-11-13 09:35:00,70.29,70.5,70.25,70.47,9200.0,46.2301,46.3682,46.2038,46.3485,9200.0
2006-11-13 09:40:00,70.47,70.65,70.45,70.52,18100.0,46.3485,46.4669,46.3353,46.3814,18100.0
2006-11-13 09:45:00,70.51,70.63,70.51,70.53,14000.0,46.3748,46.4537,46.3748,46.3879,14000.0
2006-11-13 09:50:00,70.54,70.7,70.5,70.7,32000.0,46.3945,46.4997,46.3682,46.4997,32000.0
2006-11-13 09:55:00,70.69,70.75,70.63,70.7,31300.0,46.4932,46.5326,46.4537,46.4997,31300.0
2006-11-13 10:00:00,70.71,70.85,70.71,70.78,18000.0,46.5063,46.5984,46.5063,46.5524,18000.0
2006-11-13 10:05:00,70.72,70.76,70.71,70.72,3300.0,46.5129,46.5392,46.5063,46.5129,3300.0
2006-11-13 10:10:00,70.77,70.94,70.77,70.9,15800.0,46.5458,46.6576,46.5458,46.6313,15800.0
2006-11-13 10:15:00,70.9,70.95,70.86,70.95,10900.0,46.6313,46.6642,46.605,46.6642,10900.0
2006-11-13 10:20:00,70.95,70.98,70.9,70.98,45400.0,46.6642,46.6839,46.6313,46.6839,45400.0
2006-11-13 10:25:00,70.98,71.12,70.98,71.04,36100.0,46.6839,46.776,46.6839,46.7234,36100.0
2006-11-13 10:30:00,71.02,71.06,70.96,71.06,27300.0,46.7102,46.7365,46.6707,46.7365,27300.0
2006-11-13 10:35:00,71.06,71.08,70.97,71.0,12800.0,46.7365,46.7497,46.6773,46.6971,12800.0
2006-11-13 10:40:00,71.0,71.05,70.96,71.04,12000.0,46.6971,46.7299,46.6707,46.7234,12000.0
2006-11-13 10:45:00,71.04,71.05,71.01,71.02,5800.0,46.7234,46.7299,46.7036,46.7102,5800.0
2006-11-13 10:50:00,71.02,71.12,71.02,71.1,11500.0,46.7102,46.776,46.7102,46.7628,11500.0
2006-11-13 10:55:00,71.11,71.19,71.11,71.19,9600.0,46.7694,46.822,46.7694,46.822,9600.0
2006-11-13 11:00:00,71.19,71.23,71.1,71.11,15200.0,46.822,46.8483,46.7628,46.7694,15200.0
2006-11-13 11:05:00,71.08,71.14,71.02,71.02,11000.0,46.7497,46.7891,46.7102,46.7102,11000.0
2006-11-13 11:10:00,71.05,71.06,70.95,70.97,7300.0,46.7299,46.7365,46.6642,46.6773,7300.0
2006-11-13 11:15:00,70.97,71.0,70.87,70.95,12500.0,46.6773,46.6971,46.6116,46.6642,12500.0
2006-11-13 11:20:00,70.95,71.06,70.95,71.04,15400.0,46.6642,46.7365,46.6642,46.7234,15400.0
2006-11-13 11:25:00,71.04,71.07,70.96,70.98,5700.0,46.7234,46.7431,46.6707,46.6839,5700.0
2006-11-13 11:30:00,70.95,70.95,70.89,70.92,5200.0,46.6642,46.6642,46.6247,46.6444,5200.0
2006-11-13 11:35:00,70.93,70.93,70.84,70.88,48300.0,46.651,46.651,46.5918,46.6181,48300.0
2006-11-13 11:40:00,70.9,70.9,70.86,70.86,7500.0,46.6313,46.6313,46.605,46.605,7500.0
2006-11-13 11:45:00,70.86,70.91,70.76,70.9,9600.0,46.605,46.6379,46.5392,46.6313,9600.0
2006-11-13 11:50:00,70.91,71.02,70.88,71.0,13600.0,46.6379,46.7102,46.6181,46.6971,13600.0
2006-11-13 11:55:00,71.0,71.06,70.9,71.04,13700.0,46.6971,46.7365,46.6313,46.7234,13700.0
2006-11-13 12:00:00,71.04,71.04,70.97,71.01,18400.0,46.7234,46.7234,46.6773,46.7036,18400.0
2006-11-13 12:05:00,71.0,71.01,70.97,70.98,4700.0,46.6971,46.7036,46.6773,46.6839,4700.0
2006-11-13 12:10:00,70.97,71.03,70.91,70.98,15300.0,46.6773,46.7168,46.6379,46.6839,15300.0
2006-11-13 12:15:00,70.96,71.01,70.94,70.99,7300.0,46.6707,46.7036,46.6576,46.6905,7300.0
2006-11-13 12:20:00,71.0,71.02,70.93,71.02,11400.0,46.6971,46.7102,46.651,46.7102,11400.0
2006-11-13 12:25:00,71.02,71.17,71.02,71.17,7300.0,46.7102,46.8089,46.7102,46.8089,7300.0
2006-11-13 12:30:00,71.14,71.15,71.14,71.15,11300.0,46.7891,46.7957,46.7891,46.7957,11300.0
2006-11-13 12:35:00,71.17,71.19,71.16,71.16,6100.0,46.8089,46.822,46.8023,46.8023,6100.0
2006-11-13 12:40:00,71.16,71.17,71.16,71.16,4200.0,46.8023,46.8089,46.8023,46.8023,4200.0
2006-11-13 12:45:00,71.16,71.16,70.99,70.99,9900.0,46.8023,46.8023,46.6905,46.6905,9900.0
2006-11-13 12:50:00,71.0,71.05,70.99,71.0,20500.0,46.6971,46.7299,46.6905,46.6971,20500.0
2006-11-13 12:55:00,71.0,71.01,70.98,70.98,18700.0,46.6971,46.7036,46.6839,46.6839,18700.0
2006-11-13 13:00:00,70.96,71.01,70.94,71.01,20700.0,46.6707,46.7036,46.6576,46.7036,20700.0
2006-11-13 13:05:00,71.01,71.13,71.0,71.13,18900.0,46.7036,46.7826,46.6971,46.7826,18900.0
2006-11-13 13:10:00,71.12,71.2,71.08,71.2,25100.0,46.776,46.8286,46.7497,46.8286,25100.0
2006-11-13 13:15:00,71.21,71.21,71.18,71.2,26300.0,46.8352,46.8352,46.8154,46.8286,26300.0
2006-11-13 13:20:00,71.2,71.21,71.16,71.16,25000.0,46.8286,46.8352,46.8023,46.8023,25000.0
2006-11-13 13:25:00,71.14,71.16,71.14,71.15,3900.0,46.7891,46.8023,46.7891,46.7957,3900.0
2006-11-13 13:30:00,71.12,71.16,71.08,71.11,8200.0,46.776,46.8023,46.7497,46.7694,8200.0
2006-11-13 13:35:00,71.12,71.16,71.11,71.16,7400.0,46.776,46.8023,46.7694,46.8023,7400.0
2006-11-13 13:40:00,71.15,71.16,71.14,71.15,7500.0,46.7957,46.8023,46.7891,46.7957,7500.0
2006-11-13 13:45:00,71.15,71.16,71.12,71.15,10600.0,46.7957,46.8023,46.776,46.7957,10600.0
2006-11-13 13:50:00,71.15,71.26,71.15,71.26,20200.0,46.7957,46.8681,46.7957,46.8681,20200.0
2006-11-13 13:55:00,71.25,71.32,71.24,71.3,12600.0,46.8615,46.9075,46.8549,46.8944,12600.0
2006-11-13 14:00:00,71.3,71.39,71.3,71.38,24300.0,46.8944,46.9536,46.8944,46.947,24300.0
2006-11-13 14:05:00,71.38,71.4,71.31,71.4,27200.0,46.947,46.9601,46.9009,46.9601,27200.0
2006-11-13 14:10:00,71.41,71.42,71.23,71.36,21600.0,46.9667,46.9733,46.8483,46.9338,21600.0
2006-11-13 14:15:00,71.33,71.33,71.25,71.3,9700.0,46.9141,46.9141,46.8615,46.8944,9700.0
2006-11-13 14:20:00,71.3,71.4,71.3,71.35,8300.0,46.8944,46.9601,46.8944,46.9273,8300.0
2006-11-13 14:25:00,71.35,71.38,71.32,71.35,12900.0,46.9273,46.947,46.9075,46.9273,12900.0
2006-11-13 14:30:00,71.35,71.4,71.3,71.4,9600.0,46.9273,46.9601,46.8944,46.9601,9600.0
2006-11-13 14:35:00,71.4,71.41,71.37,71.4,11400.0,46.9601,46.9667,46.9404,46.9601,11400.0
2006-11-13 14:40:00,71.4,71.4,71.32,71.4,13200.0,46.9601,46.9601,46.9075,46.9601,13200.0
2006-11-13 14:45:00,71.39,71.39,71.28,71.29,14100.0,46.9536,46.9536,46.8812,46.8878,14100.0
2006-11-13 14:50:00,71.29,71.41,71.28,71.41,11300.0,46.8878,46.9667,46.8812,46.9667,11300.0
2006-11-13 14:55:00,71.4,71.48,71.4,71.41,17100.0,46.9601,47.0128,46.9601,46.9667,17100.0
2006-11-13 15:00:00,71.4,71.41,71.29,71.34,13200.0,46.9601,46.9667,46.8878,46.9207,13200.0
2006-11-13 15:05:00,71.34,71.36,71.3,71.36,8400.0,46.9207,46.9338,46.8944,46.9338,8400.0
2006-11-13 15:10:00,71.35,71.35,71.3,71.31,5600.0,46.9273,46.9273,46.8944,46.9009,5600.0
2006-11-13 15:15:00,71.29,71.36,71.28,71.35,9800.0,46.8878,46.9338,46.8812,46.9273,9800.0
2006-11-13 15:20:00,71.32,71.36,71.3,71.35,11100.0,46.9075,46.9338,46.8944,46.9273,11100.0
2006-11-13 15:25:00,71.36,71.38,71.32,71.35,19500.0,46.9338,46.947,46.9075,46.9273,19500.0
2006-11-13 15:30:00,71.35,71.36,71.26,71.27,15700.0,46.9273,46.9338,46.8681,46.8746,15700.0
2006-11-13 15:35:00,71.26,71.27,71.18,71.23,14300.0,46.8681,46.8746,46.8154,46.8483,14300.0
2006-11-13 15:40:00,71.23,71.23,71.17,71.17,18600.0,46.8483,46.8483,46.8089,46.8089,18600.0
2006-11-13 15:45:00,71.18,71.27,71.1,71.27,19800.0,46.8154,46.8746,46.7628,46.8746,19800.0
2006-11-13 15:50:00,71.27,71.32,71.24,71.25,15500.0,46.8746,46.9075,46.8549,46.8615,15500.0
2006-11-13 15:55:00,71.25,71.29,71.25,71.28,29700.0,46.8615,46.8878,46.8615,46.8812,29700.0
2006-11-14 09:30:00,71.17,71.24,71.15,71.24,29400.0,46.8089,46.8549,46.7957,46.8549,29400.0
2006-11-14 09:35:00,71.23,71.35,71.09,71.09,15100.0,46.8483,46.9273,46.7563,46.7563,15100.0
2006-11-14 09:40:00,71.12,71.29,71.0,71.28,17600.0,46.776,46.8878,46.6971,46.8812,17600.0
2006-11-14 09:45:00,71.28,71.34,71.17,71.22,16100.0,46.8812,46.9207,46.8089,46.8418,16100.0
2006-11-14 09:50:00,71.23,71.29,71.17,71.2,7800.0,46.8483,46.8878,46.8089,46.8286,7800.0
2006-11-14 09:55:00,71.2,71.21,71.01,71.17,15600.0,46.8286,46.8352,46.7036,46.8089,15600.0
2006-11-14 10:00:00,71.16,71.16,71.02,71.06,23000.0,46.8023,46.8023,46.7102,46.7365,23000.0
2006-11-14 10:05:00,71.07,71.23,71.07,71.2,6600.0,46.7431,46.8483,46.7431,46.8286,6600.0
2006-11-14 10:10:00,71.21,71.22,70.83,70.86,14600.0,46.8352,46.8418,46.5852,46.605,14600.0
2006-11-14 10:15:00,70.86,70.99,70.81,70.9,13000.0,46.605,46.6905,46.5721,46.6313,13000.0
2006-11-14 10:20:00,70.91,70.91,70.84,70.9,16000.0,46.6379,46.6379,46.5918,46.6313,16000.0
2006-11-14 10:25:00,70.9,70.97,70.77,70.8,12500.0,46.6313,46.6773,46.5458,46.5655,12500.0
2006-11-14 10:30:00,70.75,70.78,70.61,70.75,17000.0,46.5326,46.5524,46.4406,46.5326,17000.0
2006-11-14 10:35:00,70.75,70.93,70.75,70.88,9600.0,46.5326,46.651,46.5326,46.6181,9600.0
2006-11-14 10:40:00,70.91,70.98,70.89,70.98,6900.0,46.6379,46.6839,46.6247,46.6839,6900.0
2006-11-14 10:45:00,70.97,70.97,70.93,70.97,6500.0,46.6773,46.6773,46.651,46.6773,6500.0
2006-11-14 10:50:00,70.97,71.0,70.97,70.99,10600.0,46.6773,46.6971,46.6773,46.6905,10600.0
2006-11-14 10:55:00,71.04,71.08,71.02,71.06,4200.0,46.7234,46.7497,46.7102,46.7365,4200.0
2006-11-14 11:00:00,71.05,71.06,70.85,70.85,19500.0,46.7299,46.7365,46.5984,46.5984,19500.0
2006-11-14 11:05:00,70.85,70.86,70.76,70.84,16400.0,46.5984,46.605,46.5392,46.5918,16400.0
2006-11-14 11:10:00,70.84,70.87,70.78,70.81,12400.0,46.5918,46.6116,46.5524,46.5721,12400.0
2006-11-14 11:15:00,70.79,70.92,70.78,70.92,7200.0,46.5589,46.6444,46.5524,46.6444,7200.0
2006-11-14 11:20:00,70.9,70.92,70.82,70.86,6300.0,46.6313,46.6444,46.5787,46.605,6300.0
2006-11-14 11:25:00,70.82,70.83,70.64,70.64,11600.0,46.5787,46.5852,46.4603,46.4603,11600.0
2006-11-14 11:30:00,70.64,70.74,70.61,70.69,14600.0,46.4603,46.5261,46.4406,46.4932,14600.0
2006-11-14 11:35:00,70.69,70.69,70.61,70.61,7300.0,46.4932,46.4932,46.4406,46.4406,7300.0
2006-11-14 11:40:00,70.61,70.66,70.61,70.61,10100.0,46.4406,46.4734,46.4406,46.4406,10100.0
2006-11-14 11:45:00,70.61,70.78,70.59,70.74,14000.0,46.4406,46.5524,46.4274,46.5261,14000.0
2006-11-14 11:50:00,70.75,70.8,70.71,70.8,10000.0,46.5326,46.5655,46.5063,46.5655,10000.0
2006-11-14 11:55:00,70.8,70.8,70.73,70.77,13900.0,46.5655,46.5655,46.5195,46.5458,13900.0
2006-11-14 12:00:00,70.78,70.78,70.71,70.75,18500.0,46.5524,46.5524,46.5063,46.5326,18500.0
2006-11-14 12:05:00,70.71,70.75,70.65,70.71,10200.0,46.5063,46.5326,46.4669,46.5063,10200.0
2006-11-14 12:10:00,70.71,70.77,70.71,70.73,7700.0,46.5063,46.5458,46.5063,46.5195,7700.0
2006-11-14 12:15:00,70.7,70.78,70.68,70.76,5600.0,46.4997,46.5524,46.4866,46.5392,5600.0
2006-11-14 12:20:00,70.77,70.77,70.7,70.73,4900.0,46.5458,46.5458,46.4997,46.5195,4900.0
2006-11-14 12:25:00,70.74,70.79,70.73,70.76,2400.0,46.5261,46.5589,46.5195,46.5392,2400.0
2006-11-14 12:30:00,70.78,70.79,70.7,70.74,9200.0,46.5524,46.5589,46.4997,46.5261,9200.0
2006-11-14 12:35:00,70.63,70.81,70.63,70.78,21000.0,46.4537,46.5721,46.4537,46.5524,21000.0
2006-11-14 12:40:00,70.79,70.91,70.79,70.85,8400.0,46.5589,46.6379,46.5589,46.5984,8400.0
2006-11-14 12:45:00,70.83,71.06,70.83,71.02,7200.0,46.5852,46.7365,46.5852,46.7102,7200.0
2006-11-14 12:50:00,71.02,71.12,70.98,71.1,8100.0,46.7102,46.776,46.6839,46.7628,8100.0
2006-11-14 12:55:00,71.1,71.17,71.09,71.12,9000.0,46.7628,46.8089,46.7563,46.776,9000.0
2006-11-14 13:00:00,71.12,71.18,71.1,71.17,13600.0,46.776,46.8154,46.7628,46.8089,13600.0
2006-11-14 13:05:00,71.17,71.18,71.14,71.16,7900.0,46.8089,46.8154,46.7891,46.8023,7900.0
2006-11-14 13:10:00,71.16,71.19,71.16,71.18,8700.0,46.8023,46.822,46.8023,46.8154,8700.0
2006-11-14 13:15:00,71.19,71.26,71.19,71.26,5100.0,46.822,46.8681,46.822,46.8681,5100.0
2006-11-14 13:20:00,71.25,71.28,71.24,71.25,7200.0,46.8615,46.8812,46.8549,46.8615,7200.0
2006-11-14 13:25:00,71.24,71.26,71.22,71.23,5100.0,46.8549,46.8681,46.8418,46.8483,5100.0
2006-11-14 13:30:00,71.24,71.24,71.21,71.22,7800.0,46.8549,46.8549,46.8352,46.8418,7800.0
2006-11-14 13:35:00,71.24,71.3,71.22,71.26,11200.0,46.8549,46.8944,46.8418,46.8681,11200.0
2006-11-14 13:40:00,71.27,71.29,71.22,71.23,14700.0,46.8746,46.8878,46.8418,46.8483,14700.0
2006-11-14 13:45:00,71.23,71.26,71.22,71.26,8100.0,46.8483,46.8681,46.8418,46.8681,8100.0
2006-11-14 13:50:00,71.28,71.28,71.23,71.24,6200.0,46.8812,46.8812,46.8483,46.8549,6200.0
2006-11-14 13:55:00,71.24,71.25,71.22,71.24,5400.0,46.8549,46.8615,46.8418,46.8549,5400.0
2006-11-14 14:00:00,71.24,71.3,71.23,71.3,9300.0,46.8549,46.8944,46.8483,46.8944,9300.0
2006-11-14 14:05:00,71.3,71.35,71.29,71.34,12400.0,46.8944,46.9273,46.8878,46.9207,12400.0
2006-11-14 14:10:00,71.35,71.4,71.32,71.37,16200.0,46.9273,46.9601,46.9075,46.9404,16200.0
2006-11-14 14:15:00,71.37,71.39,71.32,71.32,9300.0,46.9404,46.9536,46.9075,46.9075,9300.0
2006-11-14 14:20:00,71.32,71.32,71.25,71.28,14800.0,46.9075,46.9075,46.8615,46.8812,14800.0
2006-11-14 14:25:00,71.26,71.33,71.24,71.33,12600.0,46.8681,46.9141,46.8549,46.9141,12600.0
2006-11-14 14:30:00,71.33,71.34,71.29,71.3,9700.0,46.9141,46.9207,46.8878,46.8944,9700.0
2006-11-14 14:35:00,71.31,71.41,71.28,71.41,10000.0,46.9009,46.9667,46.8812,46.9667,10000.0
2006-11-14 14:40:00,71.4,71.66,71.4,71.64,27000.0,46.9601,47.1311,46.9601,47.118,27000.0
2006-11-14 14:45:00,71.64,71.85,71.62,71.83,31400.0,47.118,47.2561,47.1048,47.243,31400.0
2006-11-14 14:50:00,71.84,71.89,71.84,71.86,34400.0,47.2495,47.2824,47.2495,47.2627,34400.0
2006-11-14 14:55:00,71.85,71.96,71.83,71.96,29400.0,47.2561,47.3285,47.243,47.3285,29400.0
2006-11-14 15:00:00,71.95,72.0,71.91,71.98,30600.0,47.3219,47.3548,47.2956,47.3416,30600.0
2006-11-14 15:05:00,71.98,71.98,71.89,71.94,22600.0,47.3416,47.3416,47.2824,47.3153,22600.0
2006-11-14 15:10:00,71.95,71.96,71.89,71.89,19900.0,47.3219,47.3285,47.2824,47.2824,19900.0
2006-11-14 15:15:00,71.89,71.93,71.83,71.83,20000.0,47.2824,47.3087,47.243,47.243,20000.0
2006-11-14 15:20:00,71.83,71.84,71.67,71.76,26400.0,47.243,47.2495,47.1377,47.1969,26400.0
2006-11-14 15:25:00,71.74,71.75,71.69,71.71,6800.0,47.1838,47.1903,47.1509,47.164,6800.0
2006-11-14 15:30:00,71.71,71.86,71.71,71.74,21300.0,47.164,47.2627,47.164,47.1838,21300.0
2006-11-14 15:35:00,71.74,71.83,71.7,71.83,18600.0,47.1838,47.243,47.1575,47.243,18600.0
2006-11-14 15:40:00,71.83,71.88,71.79,71.86,25500.0,47.243,47.2758,47.2166,47.2627,25500.0
2006-11-14 15:45:00,71.87,71.88,71.83,71.88,16300.0,47.2693,47.2758,47.243,47.2758,16300.0
2006-11-14 15:50:00,71.88,71.89,71.84,71.86,23800.0,47.2758,47.2824,47.2495,47.2627,23800.0
2006-11-14 15:55:00,71.86,71.88,71.82,71.83,23100.0,47.2627,47.2758,47.2364,47.243,23100.0
2006-11-15 09:30:00,72.24,72.47,72.14,72.36,34500.0,47.5126,47.6639,47.4468,47.5915,34500.0
2006-11-15 09:35:00,72.37,72.41,72.29,72.41,11300.0,47.5981,47.6244,47.5455,47.6244,11300.0
2006-11-15 09:40:00,72.41,72.61,72.38,72.6,32600.0,47.6244,47.756,47.6047,47.7494,32600.0
2006-11-15 09:45:00,72.58,72.61,72.57,72.61,28700.0,47.7362,47.756,47.7297,47.756,28700.0
2006-11-15 09:50:00,72.6,72.7,72.58,72.7,23000.0,47.7494,47.8152,47.7362,47.8152,23000.0
2006-11-15 09:55:00,72.69,73.17,72.69,73.15,75900.0,47.8086,48.1243,47.8086,48.1111,75900.0
2006-11-15 10:00:00,73.14,73.21,73.08,73.2,42800.0,48.1045,48.1506,48.0651,48.144,42800.0
2006-11-15 10:05:00,73.19,73.19,73.12,73.15,30100.0,48.1374,48.1374,48.0914,48.1111,30100.0
2006-11-15 10:10:00,73.15,73.16,72.97,73.1,18000.0,48.1111,48.1177,47.9927,48.0782,18000.0
2006-11-15 10:15:00,73.11,73.13,73.06,73.08,14200.0,48.0848,48.098,48.0519,48.0651,14200.0
2006-11-15 10:20:00,73.07,73.1,73.06,73.08,13500.0,48.0585,48.0782,48.0519,48.0651,13500.0
2006-11-15 10:25:00,73.07,73.1,73.06,73.08,17400.0,48.0585,48.0782,48.0519,48.0651,17400.0
2006-11-15 10:30:00,73.08,73.08,72.99,73.06,26400.0,48.0651,48.0651,48.0059,48.0519,26400.0
2006-11-15 10:35:00,73.05,73.05,72.96,72.98,26700.0,48.0454,48.0454,47.9862,47.9993,26700.0
2006-11-15 10:40:00,73.0,73.02,72.97,72.97,17600.0,48.0125,48.0256,47.9927,47.9927,17600.0
2006-11-15 10:45:00,72.98,73.07,72.98,73.0,15500.0,47.9993,48.0585,47.9993,48.0125,15500.0
2006-11-15 10:50:00,73.0,73.02,72.99,73.01,28900.0,48.0125,48.0256,48.0059,48.019,28900.0
2006-11-15 10:55:00,73.01,73.05,73.01,73.04,14400.0,48.019,48.0454,48.019,48.0388,14400.0
2006-11-15 11:00:00,73.03,73.04,73.0,73.04,13800.0,48.0322,48.0388,48.0125,48.0388,13800.0
2006-11-15 11:05:00,73.04,73.21,73.03,73.2,51400.0,48.0388,48.1506,48.0322,48.144,51400.0
2006-11-15 11:10:00,73.2,73.32,73.2,73.32,45200.0,48.144,48.2229,48.144,48.2229,45200.0
2006-11-15 11:15:00,73.31,73.54,73.31,73.46,52900.0,48.2164,48.3676,48.2164,48.315,52900.0
2006-11-15 11:20:00,73.47,73.59,73.41,73.59,48900.0,48.3216,48.4005,48.2821,48.4005,48900.0
2006-11-15 11:25:00,73.59,73.6,73.49,73.6,30300.0,48.4005,48.4071,48.3347,48.4071,30300.0
2006-11-15 11:30:00,73.6,73.71,73.6,73.66,41300.0,48.4071,48.4794,48.4071,48.4466,41300.0
2006-11-15 11:35:00,73.67,73.69,73.65,73.65,26100.0,48.4531,48.4663,48.44,48.44,26100.0
2006-11-15 11:40:00,73.65,73.7,73.58,73.59,29900.0,48.44,48.4729,48.3939,48.4005,29900.0
2006-11-15 11:45:00,73.59,73.8,73.58,73.79,44700.0,48.4005,48.5386,48.3939,48.5321,44700.0
2006-11-15 11:50:00,73.79,73.99,73.78,73.99,73800.0,48.5321,48.6636,48.5255,48.6636,73800.0
2006-11-15 11:55:00,73.99,74.0,73.87,73.89,24600.0,48.6636,48.6702,48.5847,48.5978,24600.0
2006-11-15 12:00:00,73.89,73.94,73.89,73.94,37400.0,48.5978,48.6307,48.5978,48.6307,37400.0
2006-11-15 12:05:00,73.94,73.94,73.85,73.92,30000.0,48.6307,48.6307,48.5715,48.6176,30000.0
2006-11-15 12:10:00,73.92,74.07,73.92,74.04,35800.0,48.6176,48.7162,48.6176,48.6965,35800.0
2006-11-15 12:15:00,74.05,74.05,73.95,74.0,19400.0,48.7031,48.7031,48.6373,48.6702,19400.0
2006-11-15 12:20:00,74.0,74.0,73.84,73.86,22100.0,48.6702,48.6702,48.5649,48.5781,22100.0
2006-11-15 12:25:00,73.85,73.91,73.85,73.9,17200.0,48.5715,48.611,48.5715,48.6044,17200.0
2006-11-15 12:30:00,73.9,73.9,73.83,73.88,25900.0,48.6044,48.6044,48.5584,48.5912,25900.0
2006-11-15 12:35:00,73.88,73.88,73.84,73.85,22100.0,48.5912,48.5912,48.5649,48.5715,22100.0
2006-11-15 12:40:00,73.84,73.9,73.82,73.88,63800.0,48.5649,48.6044,48.5518,48.5912,63800.0
2006-11-15 12:45:00,73.85,73.88,73.81,73.87,9200.0,48.5715,48.5912,48.5452,48.5847,9200.0
2006-11-15 12:50:00,73.86,73.99,73.86,73.99,32900.0,48.5781,48.6636,48.5781,48.6636,32900.0
2006-11-15 12:55:00,73.98,74.11,73.98,74.07,40900.0,48.657,48.7425,48.657,48.7162,40900.0
2006-11-15 13:00:00,74.06,74.07,73.99,74.01,24800.0,48.7096,48.7162,48.6636,48.6768,24800.0
2006-11-15 13:05:00,74.01,74.03,74.0,74.02,16000.0,48.6768,48.6899,48.6702,48.6833,16000.0
2006-11-15 13:10:00,74.02,74.03,73.95,74.0,27700.0,48.6833,48.6899,48.6373,48.6702,27700.0
2006-11-15 13:15:00,73.98,73.99,73.96,73.96,15200.0,48.657,48.6636,48.6439,48.6439,15200.0
2006-11-15 13:20:00,73.95,73.95,73.9,73.94,15300.0,48.6373,48.6373,48.6044,48.6307,15300.0
2006-11-15 13:25:00,73.94,73.96,73.9,73.91,7800.0,48.6307,48.6439,48.6044,48.611,7800.0
2006-11-15 13:30:00,73.91,73.93,73.9,73.91,10400.0,48.611,48.6241,48.6044,48.611,10400.0
2006-11-15 13:35:00,73.89,73.92,73.85,73.92,19000.0,48.5978,48.6176,48.5715,48.6176,19000.0
2006-11-15 13:40:00,73.93,74.03,73.93,74.02,18100.0,48.6241,48.6899,48.6241,48.6833,18100.0
2006-11-15 13:45:00,74.02,74.08,74.0,74.07,14400.0,48.6833,48.7228,48.6702,48.7162,14400.0
2006-11-15 13:50:00,74.08,74.14,74.07,74.11,20400.0,48.7228,48.7623,48.7162,48.7425,20400.0
2006-11-15 13:55:00,74.11,74.13,73.98,73.99,16400.0,48.7425,48.7557,48.657,48.6636,16400.0
2006-11-15 14:00:00,73.99,73.99,73.76,73.81,33700.0,48.6636,48.6636,48.5123,48.5452,33700.0
2006-11-15 14:05:00,73.83,73.85,73.67,73.81,23400.0,48.5584,48.5715,48.4531,48.5452,23400.0
2006-11-15 14:10:00,73.81,74.0,73.8,74.0,34800.0,48.5452,48.6702,48.5386,48.6702,34800.0
2006-11-15 14:15:00,74.01,74.03,73.92,73.98,39900.0,48.6768,48.6899,48.6176,48.657,39900.0
2006-11-15 14:20:00,73.95,74.03,73.92,73.99,55100.0,48.6373,48.6899,48.6176,48.6636,55100.0
2006-11-15 14:25:00,73.98,74.03,73.92,74.03,30300.0,48.657,48.6899,48.6176,48.6899,30300.0
2006-11-15 14:30:00,74.03,74.12,74.02,74.09,33200.0,48.6899,48.7491,48.6833,48.7294,33200.0
2006-11-15 14:35:00,74.09,74.13,73.95,73.95,30500.0,48.7294,48.7557,48.6373,48.6373,30500.0
2006-11-15 14:40:00,73.96,74.09,73.95,74.07,50000.0,48.6439,48.7294,48.6373,48.7162,50000.0
2006-11-15 14:45:00,74.04,74.13,74.02,74.05,27200.0,48.6965,48.7557,48.6833,48.7031,27200.0
2006-11-15 14:50:00,74.04,74.1,73.99,74.01,43900.0,48.6965,48.7359,48.6636,48.6768,43900.0
2006-11-15 14:55:00,74.03,74.1,74.01,74.08,28200.0,48.6899,48.7359,48.6768,48.7228,28200.0
2006-11-15 15:00:00,74.1,74.1,73.9,73.92,15800.0,48.7359,48.7359,48.6044,48.6176,15800.0
2006-11-15 15:05:00,73.91,73.92,73.8,73.88,23100.0,48.611,48.6176,48.5386,48.5912,23100.0
2006-11-15 15:10:00,73.88,74.0,73.85,73.98,47700.0,48.5912,48.6702,48.5715,48.657,47700.0
2006-11-15 15:15:00,73.98,74.03,73.86,73.99,31800.0,48.657,48.6899,48.5781,48.6636,31800.0
2006-11-15 15:20:00,73.98,73.98,73.89,73.93,29700.0,48.657,48.657,48.5978,48.6241,29700.0
2006-11-15 15:25:00,73.92,74.0,73.89,73.93,29100.0,48.6176,48.6702,48.5978,48.6241,29100.0
2006-11-15 15:30:00,73.91,73.99,73.83,73.91,34100.0,48.611,48.6636,48.5584,48.611,34100.0
2006-11-15 15:35:00,73.92,73.98,73.86,73.96,33200.0,48.6176,48.657,48.5781,48.6439,33200.0
2006-11-15 15:40:00,73.94,74.01,73.92,73.98,47200.0,48.6307,48.6768,48.6176,48.657,47200.0
2006-11-15 15:45:00,73.97,73.99,73.91,73.95,28400.0,48.6504,48.6636,48.611,48.6373,28400.0
2006-11-15 15:50:00,73.94,73.96,73.87,73.87,31800.0,48.6307,48.6439,48.5847,48.5847,31800.0
2006-11-15 15:55:00,73.87,73.88,73.85,73.87,39800.0,48.5847,48.5912,48.5715,48.5847,39800.0
2006-11-16 09:30:00,74.2,74.25,74.15,74.16,27000.0,48.8017,48.8346,48.7688,48.7754,27000.0
2006-11-16 09:35:00,74.16,74.46,74.16,74.46,22600.0,48.7754,48.9727,48.7754,48.9727,22600.0
2006-11-16 09:40:00,74.43,74.48,74.25,74.43,48000.0,48.953,48.9859,48.8346,48.953,48000.0
2006-11-16 09:45:00,74.43,74.44,74.34,74.35,26200.0,48.953,48.9596,48.8938,48.9004,26200.0
2006-11-16 09:50:00,74.34,74.35,74.23,74.35,33100.0,48.8938,48.9004,48.8214,48.9004,33100.0
2006-11-16 09:55:00,74.35,74.36,74.3,74.34,28200.0,48.9004,48.9069,48.8675,48.8938,28200.0
2006-11-16 10:00:00,74.35,74.48,74.34,74.44,26000.0,48.9004,48.9859,48.8938,48.9596,26000.0
2006-11-16 10:05:00,74.45,74.5,74.42,74.47,28500.0,48.9661,48.999,48.9464,48.9793,28500.0
2006-11-16 10:10:00,74.45,74.51,74.31,74.31,64700.0,48.9661,49.0056,48.8741,48.8741,64700.0
2006-11-16 10:15:00,74.3,74.32,74.23,74.24,35900.0,48.8675,48.8806,48.8214,48.828,35900.0
2006-11-16 10:20:00,74.23,74.24,74.2,74.24,27800.0,48.8214,48.828,48.8017,48.828,27800.0
2006-11-16 10:25:00,74.24,74.27,74.17,74.27,20900.0,48.828,48.8478,48.782,48.8478,20900.0
2006-11-16 10:30:00,74.29,74.31,74.22,74.25,49300.0,48.8609,48.8741,48.8149,48.8346,49300.0
2006-11-16 10:35:00,74.27,74.3,74.24,74.26,23900.0,48.8478,48.8675,48.828,48.8412,23900.0
2006-11-16 10:40:00,74.25,74.29,74.22,74.28,23700.0,48.8346,48.8609,48.8149,48.8543,23700.0
2006-11-16 10:45:00,74.28,74.33,74.25,74.25,19000.0,48.8543,48.8872,48.8346,48.8346,19000.0
2006-11-16 10:50:00,74.28,74.33,74.28,74.32,15800.0,48.8543,48.8872,48.8543,48.8806,15800.0
2006-11-16 10:55:00,74.31,74.34,74.18,74.27,51400.0,48.8741,48.8938,48.7886,48.8478,51400.0
2006-11-16 11:00:00,74.26,74.27,74.11,74.15,21900.0,48.8412,48.8478,48.7425,48.7688,21900.0
2006-11-16 11:05:00,74.15,74.15,74.04,74.12,44100.0,48.7688,48.7688,48.6965,48.7491,44100.0
2006-11-16 11:10:00,74.11,74.19,74.1,74.14,29000.0,48.7425,48.7951,48.7359,48.7623,29000.0
2006-11-16 11:15:00,74.13,74.17,74.06,74.06,10100.0,48.7557,48.782,48.7096,48.7096,10100.0
2006-11-16 11:20:00,74.07,74.16,74.07,74.13,45700.0,48.7162,48.7754,48.7162,48.7557,45700.0
2006-11-16 11:25:00,74.14,74.17,74.11,74.15,10400.0,48.7623,48.782,48.7425,48.7688,10400.0
2006-11-16 11:30:00,74.14,74.2,74.14,74.19,13700.0,48.7623,48.8017,48.7623,48.7951,13700.0
2006-11-16 11:35:00,74.19,74.23,74.18,74.23,10500.0,48.7951,48.8214,48.7886,48.8214,10500.0
2006-11-16 11:40:00,74.22,74.33,74.22,74.33,11100.0,48.8149,48.8872,48.8149,48.8872,11100.0
2006-11-16 11:45:00,74.33,74.35,74.29,74.33,15700.0,48.8872,48.9004,48.8609,48.8872,15700.0
2006-11-16 11:50:00,74.33,74.33,74.24,74.27,24600.0,48.8872,48.8872,48.828,48.8478,24600.0
2006-11-16 11:55:00,74.27,74.28,74.21,74.22,27900.0,48.8478,48.8543,48.8083,48.8149,27900.0
2006-11-16 12:00:00,74.19,74.27,74.19,74.22,11300.0,48.7951,48.8478,48.7951,48.8149,11300.0
2006-11-16 12:05:00,74.21,74.26,74.2,74.26,11100.0,48.8083,48.8412,48.8017,48.8412,11100.0
2006-11-16 12:10:00,74.26,74.26,74.14,74.15,11000.0,48.8412,48.8412,48.7623,48.7688,11000.0
2006-11-16 12:15:00,74.16,74.16,74.13,74.14,4500.0,48.7754,48.7754,48.7557,48.7623,4500.0
2006-11-16 12:20:00,74.12,74.14,74.0,74.09,21100.0,48.7491,48.7623,48.6702,48.7294,21100.0
2006-11-16 12:25:00,74.08,74.12,74.05,74.05,4300.0,48.7228,48.7491,48.7031,48.7031,4300.0
2006-11-16 12:30:00,74.02,74.09,74.01,74.07,7400.0,48.6833,48.7294,48.6768,48.7162,7400.0
2006-11-16 12:35:00,74.03,74.04,74.0,74.0,3300.0,48.6899,48.6965,48.6702,48.6702,3300.0
2006-11-16 12:40:00,73.98,74.01,73.89,73.96,16900.0,48.657,48.6768,48.5978,48.6439,16900.0
2006-11-16 12:45:00,74.0,74.1,73.99,74.06,13300.0,48.6702,48.7359,48.6636,48.7096,13300.0
2006-11-16 12:50:00,74.05,74.05,73.94,73.95,16400.0,48.7031,48.7031,48.6307,48.6373,16400.0
2006-11-16 12:55:00,73.99,74.04,73.99,74.03,20500.0,48.6636,48.6965,48.6636,48.6899,20500.0
2006-11-16 13:00:00,74.02,74.13,74.01,74.1,45200.0,48.6833,48.7557,48.6768,48.7359,45200.0
2006-11-16 13:05:00,74.1,74.1,74.06,74.09,4600.0,48.7359,48.7359,48.7096,48.7294,4600.0
2006-11-16 13:10:00,74.08,74.08,74.03,74.05,6500.0,48.7228,48.7228,48.6899,48.7031,6500.0
2006-11-16 13:15:00,74.05,74.07,74.03,74.06,5900.0,48.7031,48.7162,48.6899,48.7096,5900.0
2006-11-16 13:20:00,74.06,74.18,74.06,74.18,11500.0,48.7096,48.7886,48.7096,48.7886,11500.0
2006-11-16 13:25:00,74.18,74.23,74.18,74.22,9500.0,48.7886,48.8214,48.7886,48.8149,9500.0
2006-11-16 13:30:00,74.22,74.32,74.22,74.28,10400.0,48.8149,48.8806,48.8149,48.8543,10400.0
2006-11-16 13:35:00,74.28,74.35,74.28,74.34,9500.0,48.8543,48.9004,48.8543,48.8938,9500.0
2006-11-16 13:40:00,74.33,74.56,74.33,74.55,34000.0,48.8872,49.0385,48.8872,49.0319,34000.0
2006-11-16 13:45:00,74.54,74.64,74.16,74.58,57100.0,49.0253,49.0911,48.7754,49.0516,57100.0
2006-11-16 13:50:00,74.59,74.7,74.58,74.64,40600.0,49.0582,49.1306,49.0516,49.0911,40600.0
2006-11-16 13:55:00,74.64,74.66,74.62,74.63,19100.0,49.0911,49.1043,49.078,49.0845,19100.0
2006-11-16 14:00:00,74.62,74.63,74.6,74.6,15700.0,49.078,49.0845,49.0648,49.0648,15700.0
2006-11-16 14:05:00,74.6,74.61,74.54,74.61,28800.0,49.0648,49.0714,49.0253,49.0714,28800.0
2006-11-16 14:10:00,74.6,74.62,74.55,74.62,19300.0,49.0648,49.078,49.0319,49.078,19300.0
2006-11-16 14:15:00,74.62,74.67,74.55,74.67,41400.0,49.078,49.1108,49.0319,49.1108,41400.0
2006-11-16 14:20:00,74.66,74.67,74.55,74.64,12800.0,49.1043,49.1108,49.0319,49.0911,12800.0
2006-11-16 14:25:00,74.65,74.76,74.65,74.75,37100.0,49.0977,49.17,49.0977,49.1635,37100.0
2006-11-16 14:30:00,74.75,74.8,74.68,74.76,38100.0,49.1635,49.1963,49.1174,49.17,38100.0
2006-11-16 14:35:00,74.74,74.85,74.72,74.84,29400.0,49.1569,49.2292,49.1437,49.2226,29400.0
2006-11-16 14:40:00,74.85,74.86,74.78,74.78,27300.0,49.2292,49.2358,49.1832,49.1832,27300.0
2006-11-16 14:45:00,74.78,74.9,74.78,74.87,31600.0,49.1832,49.2621,49.1832,49.2424,31600.0
2006-11-16 14:50:00,74.86,74.89,74.82,74.89,35000.0,49.2358,49.2555,49.2095,49.2555,35000.0
2006-11-16 14:55:00,74.88,74.94,74.86,74.92,42900.0,49.249,49.2884,49.2358,49.2753,42900.0
2006-11-16 15:00:00,74.92,74.93,74.8,74.9,34400.0,49.2753,49.2818,49.1963,49.2621,34400.0
2006-11-16 15:05:00,74.9,74.98,74.87,74.96,35700.0,49.2621,49.3147,49.2424,49.3016,35700.0
2006-11-16 15:10:00,74.96,75.1,74.96,75.05,39300.0,49.3016,49.3936,49.3016,49.3608,39300.0
2006-11-16 15:15:00,75.05,75.06,74.99,75.0,30400.0,49.3608,49.3673,49.3213,49.3279,30400.0
2006-11-16 15:20:00,74.99,75.03,74.96,75.03,43600.0,49.3213,49.3476,49.3016,49.3476,43600.0
2006-11-16 15:25:00,75.03,75.14,75.0,75.01,229300.0,49.3476,49.42,49.3279,49.3345,229300.0
2006-11-16 15:30:00,75.01,75.07,74.89,74.99,95100.0,49.3345,49.3739,49.2555,49.3213,95100.0
2006-11-16 15:35:00,75.0,75.02,74.93,74.93,49000.0,49.3279,49.341,49.2818,49.2818,49000.0
2006-11-16 15:40:00,74.94,74.95,74.81,74.93,60700.0,49.2884,49.295,49.2029,49.2818,60700.0
2006-11-16 15:45:00,74.93,74.98,74.92,74.97,31500.0,49.2818,49.3147,49.2753,49.3081,31500.0
2006-11-16 15:50:00,74.96,75.02,74.95,75.0,38100.0,49.3016,49.341,49.295,49.3279,38100.0
2006-11-16 15:55:00,75.01,75.01,74.94,74.98,67500.0,49.3345,49.3345,49.2884,49.3147,67500.0
2006-11-17 09:30:00,74.95,75.14,74.94,75.03,229500.0,49.295,49.42,49.2884,49.3476,229500.0
2006-11-17 09:35:00,75.0,75.03,74.9,74.95,25200.0,49.3279,49.3476,49.2621,49.295,25200.0
2006-11-17 09:40:00,74.98,75.01,74.86,74.87,14100.0,49.3147,49.3345,49.2358,49.2424,14100.0
2006-11-17 09:45:00,74.87,74.95,74.86,74.95,16200.0,49.2424,49.295,49.2358,49.295,16200.0
2006-11-17 09:50:00,74.95,74.96,74.89,74.9,18700.0,49.295,49.3016,49.2555,49.2621,18700.0
2006-11-17 09:55:00,74.9,75.01,74.89,74.96,14500.0,49.2621,49.3345,49.2555,49.3016,14500.0
2006-11-17 10:00:00,74.96,75.0,74.91,74.95,18400.0,49.3016,49.3279,49.2687,49.295,18400.0
2006-11-17 10:05:00,74.94,74.97,74.89,74.93,23100.0,49.2884,49.3081,49.2555,49.2818,23100.0
2006-11-17 10:10:00,74.92,74.92,74.74,74.77,16600.0,49.2753,49.2753,49.1569,49.1766,16600.0
2006-11-17 10:15:00,74.76,74.8,74.66,74.78,34400.0,49.17,49.1963,49.1043,49.1832,34400.0
2006-11-17 10:20:00,74.79,74.83,74.65,74.67,29300.0,49.1898,49.2161,49.0977,49.1108,29300.0
2006-11-17 10:25:00,74.66,74.66,74.5,74.5,35600.0,49.1043,49.1043,48.999,48.999,35600.0
2006-11-17 10:30:00,74.5,74.61,74.49,74.61,19100.0,48.999,49.0714,48.9924,49.0714,19100.0
2006-11-17 10:35:00,74.61,74.74,74.61,74.71,14100.0,49.0714,49.1569,49.0714,49.1371,14100.0
2006-11-17 10:40:00,74.72,74.74,74.69,74.72,12800.0,49.1437,49.1569,49.124,49.1437,12800.0
2006-11-17 10:45:00,74.72,74.79,74.7,74.72,11600.0,49.1437,49.1898,49.1306,49.1437,11600.0
2006-11-17 10:50:00,74.72,74.73,74.67,74.71,10900.0,49.1437,49.1503,49.1108,49.1371,10900.0
2006-11-17 10:55:00,74.71,74.71,74.65,74.66,47800.0,49.1371,49.1371,49.0977,49.1043,47800.0
2006-11-17 11:00:00,74.63,74.66,74.57,74.58,12800.0,49.0845,49.1043,49.0451,49.0516,12800.0
2006-11-17 11:05:00,74.57,74.63,74.54,74.59,19500.0,49.0451,49.0845,49.0253,49.0582,19500.0
2006-11-17 11:10:00,74.58,74.61,74.56,74.6,19600.0,49.0516,49.0714,49.0385,49.0648,19600.0
2006-11-17 11:15:00,74.6,74.62,74.58,74.6,22100.0,49.0648,49.078,49.0516,49.0648,22100.0
2006-11-17 11:20:00,74.6,74.61,74.57,74.6,13900.0,49.0648,49.0714,49.0451,49.0648,13900.0
2006-11-17 11:25:00,74.59,74.62,74.58,74.58,20100.0,49.0582,49.078,49.0516,49.0516,20100.0
2006-11-17 11:30:00,74.57,74.57,74.52,74.55,7900.0,49.0451,49.0451,49.0122,49.0319,7900.0
2006-11-17 11:35:00,74.56,74.56,74.5,74.5,12800.0,49.0385,49.0385,48.999,48.999,12800.0
2006-11-17 11:40:00,74.51,74.55,74.47,74.5,25000.0,49.0056,49.0319,48.9793,48.999,25000.0
2006-11-17 11:45:00,74.51,74.65,74.5,74.6,18800.0,49.0056,49.0977,48.999,49.0648,18800.0
2006-11-17 11:50:00,74.6,74.64,74.6,74.6,13000.0,49.0648,49.0911,49.0648,49.0648,13000.0
2006-11-17 11:55:00,74.61,74.64,74.6,74.64,12100.0,49.0714,49.0911,49.0648,49.0911,12100.0
2006-11-17 12:00:00,74.64,74.67,74.64,74.64,11200.0,49.0911,49.1108,49.0911,49.0911,11200.0
2006-11-17 12:05:00,74.63,74.64,74.59,74.62,8100.0,49.0845,49.0911,49.0582,49.078,8100.0
2006-11-17 12:10:00,74.63,74.63,74.52,74.54,12800.0,49.0845,49.0845,49.0122,49.0253,12800.0
2006-11-17 12:15:00,74.54,74.58,74.53,74.58,8400.0,49.0253,49.0516,49.0188,49.0516,8400.0
2006-11-17 12:20:00,74.57,74.57,74.42,74.43,11400.0,49.0451,49.0451,48.9464,48.953,11400.0
2006-11-17 12:25:00,74.43,74.44,74.39,74.4,6900.0,48.953,48.9596,48.9267,48.9333,6900.0
2006-11-17 12:30:00,74.39,74.65,74.39,74.64,21900.0,48.9267,49.0977,48.9267,49.0911,21900.0
2006-11-17 12:35:00,74.62,74.65,74.59,74.64,15700.0,49.078,49.0977,49.0582,49.0911,15700.0
2006-11-17 12:40:00,74.62,74.62,74.56,74.6,6900.0,49.078,49.078,49.0385,49.0648,6900.0
2006-11-17 12:45:00,74.6,74.6,74.58,74.58,1400.0,49.0648,49.0648,49.0516,49.0516,1400.0
2006-11-17 12:50:00,74.59,74.59,74.55,74.55,11100.0,49.0582,49.0582,49.0319,49.0319,11100.0
2006-11-17 12:55:00,74.56,74.57,74.55,74.57,5300.0,49.0385,49.0451,49.0319,49.0451,5300.0
2006-11-17 13:00:00,74.56,74.58,74.55,74.55,9400.0,49.0385,49.0516,49.0319,49.0319,9400.0
2006-11-17 13:05:00,74.56,74.59,74.56,74.59,6700.0,49.0385,49.0582,49.0385,49.0582,6700.0
2006-11-17 13:10:00,74.59,74.61,74.58,74.59,13200.0,49.0582,49.0714,49.0516,49.0582,13200.0
2006-11-17 13:15:00,74.59,74.61,74.58,74.58,9100.0,49.0582,49.0714,49.0516,49.0516,9100.0
2006-11-17 13:20:00,74.57,74.59,74.54,74.54,5200.0,49.0451,49.0582,49.0253,49.0253,5200.0
2006-11-17 13:25:00,74.54,74.54,74.46,74.46,3300.0,49.0253,49.0253,48.9727,48.9727,3300.0
2006-11-17 13:30:00,74.46,74.53,74.45,74.53,8700.0,48.9727,49.0188,48.9661,49.0188,8700.0
2006-11-17 13:35:00,74.53,74.53,74.43,74.43,5300.0,49.0188,49.0188,48.953,48.953,5300.0
2006-11-17 13:40:00,74.42,74.42,74.33,74.33,8600.0,48.9464,48.9464,48.8872,48.8872,8600.0
2006-11-17 13:45:00,74.32,74.32,74.18,74.19,22300.0,48.8806,48.8806,48.7886,48.7951,22300.0
2006-11-17 13:50:00,74.18,74.19,74.08,74.1,18200.0,48.7886,48.7951,48.7228,48.7359,18200.0
2006-11-17 13:55:00,74.1,74.11,74.02,74.04,18500.0,48.7359,48.7425,48.6833,48.6965,18500.0
2006-11-17 14:00:00,74.03,74.06,73.94,74.06,31600.0,48.6899,48.7096,48.6307,48.7096,31600.0
2006-11-17 14:05:00,74.04,74.08,73.98,73.99,19400.0,48.6965,48.7228,48.657,48.6636,19400.0
2006-11-17 14:10:00,73.97,74.04,73.95,74.02,16100.0,48.6504,48.6965,48.6373,48.6833,16100.0
2006-11-17 14:15:00,74.03,74.13,74.02,74.08,19500.0,48.6899,48.7557,48.6833,48.7228,19500.0
2006-11-17 14:20:00,74.1,74.1,74.08,74.1,6600.0,48.7359,48.7359,48.7228,48.7359,6600.0
2006-11-17 14:25:00,74.1,74.13,74.07,74.07,29700.0,48.7359,48.7557,48.7162,48.7162,29700.0
2006-11-17 14:30:00,74.08,74.1,74.05,74.1,8800.0,48.7228,48.7359,48.7031,48.7359,8800.0
2006-11-17 14:35:00,74.1,74.1,74.08,74.08,10000.0,48.7359,48.7359,48.7228,48.7228,10000.0
2006-11-17 14:40:00,74.09,74.13,74.08,74.08,8500.0,48.7294,48.7557,48.7228,48.7228,8500.0
2006-11-17 14:45:00,74.07,74.15,74.07,74.07,26900.0,48.7162,48.7688,48.7162,48.7162,26900.0
2006-11-17 14:50:00,74.06,74.07,74.05,74.07,15100.0,48.7096,48.7162,48.7031,48.7162,15100.0
2006-11-17 14:55:00,74.07,74.07,74.03,74.04,19600.0,48.7162,48.7162,48.6899,48.6965,19600.0
2006-11-17 15:00:00,74.03,74.05,74.03,74.04,8700.0,48.6899,48.7031,48.6899,48.6965,8700.0
2006-11-17 15:05:00,74.04,74.05,74.03,74.05,26100.0,48.6965,48.7031,48.6899,48.7031,26100.0
2006-11-17 15:10:00,74.04,74.05,73.95,73.96,14700.0,48.6965,48.7031,48.6373,48.6439,14700.0
2006-11-17 15:15:00,73.95,73.96,73.91,73.92,23800.0,48.6373,48.6439,48.611,48.6176,23800.0
2006-11-17 15:20:00,73.9,73.97,73.9,73.93,13600.0,48.6044,48.6504,48.6044,48.6241,13600.0
2006-11-17 15:25:00,73.92,73.93,73.83,73.83,24800.0,48.6176,48.6241,48.5584,48.5584,24800.0
2006-11-17 15:30:00,73.83,73.89,73.83,73.84,36500.0,48.5584,48.5978,48.5584,48.5649,36500.0
2006-11-17 15:35:00,73.83,73.9,73.78,73.78,36300.0,48.5584,48.6044,48.5255,48.5255,36300.0
2006-11-17 15:40:00,73.77,73.84,73.75,73.84,55100.0,48.5189,48.5649,48.5057,48.5649,55100.0
2006-11-17 15:45:00,73.84,73.86,73.82,73.83,32500.0,48.5649,48.5781,48.5518,48.5584,32500.0
2006-11-17 15:50:00,73.82,73.84,73.79,73.82,31700.0,48.5518,48.5649,48.5321,48.5518,31700.0
2006-11-17 15:55:00,73.81,73.86,73.81,73.86,27900.0,48.5452,48.5781,48.5452,48.5781,27900.0
2006-11-20 09:30:00,73.5,73.54,73.44,73.47,44100.0,48.3413,48.3676,48.3019,48.3216,44100.0
2006-11-20 09:35:00,73.48,73.5,73.45,73.45,14200.0,48.3282,48.3413,48.3084,48.3084,14200.0
2006-11-20 09:40:00,73.43,73.44,73.37,73.4,9300.0,48.2953,48.3019,48.2558,48.2756,9300.0
2006-11-20 09:45:00,73.4,73.4,73.35,73.38,26500.0,48.2756,48.2756,48.2427,48.2624,26500.0
2006-11-20 09:50:00,73.4,73.4,73.34,73.35,23500.0,48.2756,48.2756,48.2361,48.2427,23500.0
2006-11-20 09:55:00,73.35,73.35,73.32,73.33,10500.0,48.2427,48.2427,48.2229,48.2295,10500.0
2006-11-20 10:00:00,73.33,73.41,73.3,73.36,19100.0,48.2295,48.2821,48.2098,48.2492,19100.0
2006-11-20 10:05:00,73.36,73.4,73.29,73.32,9800.0,48.2492,48.2756,48.2032,48.2229,9800.0
2006-11-20 10:10:00,73.32,73.35,73.3,73.32,7300.0,48.2229,48.2427,48.2098,48.2229,7300.0
2006-11-20 10:15:00,73.32,73.38,73.3,73.37,10100.0,48.2229,48.2624,48.2098,48.2558,10100.0
2006-11-20 10:20:00,73.36,73.37,73.32,73.34,15000.0,48.2492,48.2558,48.2229,48.2361,15000.0
2006-11-20 10:25:00,73.35,73.38,73.28,73.3,12400.0,48.2427,48.2624,48.1966,48.2098,12400.0
2006-11-20 10:30:00,73.29,73.37,73.22,73.24,23100.0,48.2032,48.2558,48.1572,48.1703,23100.0
2006-11-20 10:35:00,73.25,73.4,73.24,73.39,18400.0,48.1769,48.2756,48.1703,48.269,18400.0
2006-11-20 10:40:00,73.39,73.39,73.32,73.33,7800.0,48.269,48.269,48.2229,48.2295,7800.0
2006-11-20 10:45:00,73.31,73.36,73.24,73.34,8600.0,48.2164,48.2492,48.1703,48.2361,8600.0
2006-11-20 10:50:00,73.34,73.37,73.32,73.33,8200.0,48.2361,48.2558,48.2229,48.2295,8200.0
2006-11-20 10:55:00,73.32,73.36,73.26,73.35,10300.0,48.2229,48.2492,48.1835,48.2427,10300.0
2006-11-20 11:00:00,73.36,73.39,73.27,73.32,10600.0,48.2492,48.269,48.19,48.2229,10600.0
2006-11-20 11:05:00,73.31,73.33,73.24,73.27,22800.0,48.2164,48.2295,48.1703,48.19,22800.0
2006-11-20 11:10:00,73.26,73.29,73.15,73.18,18100.0,48.1835,48.2032,48.1111,48.1309,18100.0
2006-11-20 11:15:00,73.18,73.26,73.17,73.25,13600.0,48.1309,48.1835,48.1243,48.1769,13600.0
2006-11-20 11:20:00,73.25,73.3,73.21,73.26,16700.0,48.1769,48.2098,48.1506,48.1835,16700.0
2006-11-20 11:25:00,73.24,73.24,73.1,73.14,29200.0,48.1703,48.1703,48.0782,48.1045,29200.0
2006-11-20 11:30:00,73.15,73.15,73.1,73.1,21600.0,48.1111,48.1111,48.0782,48.0782,21600.0
2006-11-20 11:35:00,73.11,73.11,73.0,73.0,21400.0,48.0848,48.0848,48.0125,48.0125,21400.0
2006-11-20 11:40:00,73.0,73.0,72.8,72.81,38900.0,48.0125,48.0125,47.8809,47.8875,38900.0
2006-11-20 11:45:00,72.81,72.87,72.79,72.83,37100.0,47.8875,47.927,47.8744,47.9007,37100.0
2006-11-20 11:50:00,72.84,73.03,72.83,73.03,23100.0,47.9072,48.0322,47.9007,48.0322,23100.0
2006-11-20 11:55:00,73.04,73.15,73.04,73.1,10400.0,48.0388,48.1111,48.0388,48.0782,10400.0
2006-11-20 12:00:00,73.14,73.14,73.1,73.12,7800.0,48.1045,48.1045,48.0782,48.0914,7800.0
2006-11-20 12:05:00,73.12,73.19,73.12,73.17,11500.0,48.0914,48.1374,48.0914,48.1243,11500.0
2006-11-20 12:10:00,73.17,73.19,73.17,73.19,4700.0,48.1243,48.1374,48.1243,48.1374,4700.0
2006-11-20 12:15:00,73.19,73.2,73.16,73.18,9000.0,48.1374,48.144,48.1177,48.1309,9000.0
2006-11-20 12:20:00,73.17,73.19,73.11,73.11,55700.0,48.1243,48.1374,48.0848,48.0848,55700.0
2006-11-20 12:25:00,73.08,73.14,73.08,73.12,5700.0,48.0651,48.1045,48.0651,48.0914,5700.0
2006-11-20 12:30:00,73.1,73.11,73.07,73.08,6900.0,48.0782,48.0848,48.0585,48.0651,6900.0
2006-11-20 12:35:00,73.08,73.18,73.08,73.18,8100.0,48.0651,48.1309,48.0651,48.1309,8100.0
2006-11-20 12:40:00,73.19,73.27,73.19,73.27,7300.0,48.1374,48.19,48.1374,48.19,7300.0
2006-11-20 12:45:00,73.27,73.33,73.27,73.31,13500.0,48.19,48.2295,48.19,48.2164,13500.0
2006-11-20 12:50:00,73.32,73.34,73.26,73.32,14100.0,48.2229,48.2361,48.1835,48.2229,14100.0
2006-11-20 12:55:00,73.33,73.44,73.33,73.39,12100.0,48.2295,48.3019,48.2295,48.269,12100.0
2006-11-20 13:00:00,73.4,73.45,73.39,73.43,11400.0,48.2756,48.3084,48.269,48.2953,11400.0
2006-11-20 13:05:00,73.44,73.48,73.43,73.47,7700.0,48.3019,48.3282,48.2953,48.3216,7700.0
2006-11-20 13:10:00,73.47,73.49,73.43,73.43,6400.0,48.3216,48.3347,48.2953,48.2953,6400.0
2006-11-20 13:15:00,73.43,73.45,73.41,73.45,6200.0,48.2953,48.3084,48.2821,48.3084,6200.0
2006-11-20 13:20:00,73.45,73.48,73.45,73.48,4100.0,48.3084,48.3282,48.3084,48.3282,4100.0
2006-11-20 13:25:00,73.49,73.49,73.45,73.45,16700.0,48.3347,48.3347,48.3084,48.3084,16700.0
2006-11-20 13:30:00,73.45,73.45,73.34,73.35,65600.0,48.3084,48.3084,48.2361,48.2427,65600.0
2006-11-20 13:35:00,73.35,73.39,73.34,73.37,4800.0,48.2427,48.269,48.2361,48.2558,4800.0
2006-11-20 13:40:00,73.38,73.4,73.36,73.39,3500.0,48.2624,48.2756,48.2492,48.269,3500.0
2006-11-20 13:45:00,73.39,73.39,73.34,73.39,6800.0,48.269,48.269,48.2361,48.269,6800.0
2006-11-20 13:50:00,73.39,73.39,73.37,73.38,3800.0,48.269,48.269,48.2558,48.2624,3800.0
2006-11-20 13:55:00,73.39,73.39,73.32,73.34,9700.0,48.269,48.269,48.2229,48.2361,9700.0
2006-11-20 14:00:00,73.36,73.49,73.32,73.36,11600.0,48.2492,48.3347,48.2229,48.2492,11600.0
2006-11-20 14:05:00,73.33,73.36,73.3,73.33,5300.0,48.2295,48.2492,48.2098,48.2295,5300.0
2006-11-20 14:10:00,73.33,73.33,73.26,73.31,10200.0,48.2295,48.2295,48.1835,48.2164,10200.0
2006-11-20 14:15:00,73.29,73.29,73.08,73.1,14000.0,48.2032,48.2032,48.0651,48.0782,14000.0
2006-11-20 14:20:00,73.1,73.13,73.01,73.09,22000.0,48.0782,48.098,48.019,48.0717,22000.0
2006-11-20 14:25:00,73.1,73.16,73.03,73.16,18500.0,48.0782,48.1177,48.0322,48.1177,18500.0
2006-11-20 14:30:00,73.16,73.23,73.11,73.23,31900.0,48.1177,48.1637,48.0848,48.1637,31900.0
2006-11-20 14:35:00,73.22,73.25,73.14,73.25,17800.0,48.1572,48.1769,48.1045,48.1769,17800.0
2006-11-20 14:40:00,73.26,73.26,73.13,73.21,8800.0,48.1835,48.1835,48.098,48.1506,8800.0
2006-11-20 14:45:00,73.21,73.29,73.21,73.28,10800.0,48.1506,48.2032,48.1506,48.1966,10800.0
2006-11-20 14:50:00,73.29,73.34,73.13,73.27,211400.0,48.2032,48.2361,48.098,48.19,211400.0
2006-11-20 14:55:00,73.28,73.28,73.13,73.15,61900.0,48.1966,48.1966,48.098,48.1111,61900.0
2006-11-20 15:00:00,73.16,73.16,73.01,73.04,30500.0,48.1177,48.1177,48.019,48.0388,30500.0
2006-11-20 15:05:00,73.04,73.14,72.96,73.13,32900.0,48.0388,48.1045,47.9862,48.098,32900.0
2006-11-20 15:10:00,73.12,73.15,73.09,73.13,16300.0,48.0914,48.1111,48.0717,48.098,16300.0
2006-11-20 15:15:00,73.13,73.15,73.12,73.13,14800.0,48.098,48.1111,48.0914,48.098,14800.0
2006-11-20 15:20:00,73.14,73.18,73.06,73.06,15300.0,48.1045,48.1309,48.0519,48.0519,15300.0
2006-11-20 15:25:00,73.06,73.11,73.04,73.08,14000.0,48.0519,48.0848,48.0388,48.0651,14000.0
2006-11-20 15:30:00,73.08,73.08,72.98,73.02,21800.0,48.0651,48.0651,47.9993,48.0256,21800.0
2006-11-20 15:35:00,73.0,73.03,72.99,73.0,25000.0,48.0125,48.0322,48.0059,48.0125,25000.0
2006-11-20 15:40:00,73.01,73.02,72.95,72.98,22700.0,48.019,48.0256,47.9796,47.9993,22700.0
2006-11-20 15:45:00,72.98,73.05,72.92,73.02,17500.0,47.9993,48.0454,47.9599,48.0256,17500.0
2006-11-20 15:50:00,73.03,73.04,72.97,72.97,37800.0,48.0322,48.0388,47.9927,47.9927,37800.0
2006-11-20 15:55:00,72.97,72.99,72.94,72.95,41400.0,47.9927,48.0059,47.973,47.9796,41400.0
2006-11-21 09:30:00,73.13,73.29,73.07,73.13,32500.0,48.098,48.2032,48.0585,48.098,32500.0
2006-11-21 09:35:00,73.13,73.26,73.07,73.24,40200.0,48.098,48.1835,48.0585,48.1703,40200.0
2006-11-21 09:40:00,73.25,73.32,73.24,73.32,43700.0,48.1769,48.2229,48.1703,48.2229,43700.0
2006-11-21 09:45:00,73.36,73.37,73.08,73.08,25500.0,48.2492,48.2558,48.0651,48.0651,25500.0
2006-11-21 09:50:00,73.12,73.34,73.11,73.27,21900.0,48.0914,48.2361,48.0848,48.19,21900.0
2006-11-21 09:55:00,73.26,73.36,73.22,73.27,12600.0,48.1835,48.2492,48.1572,48.19,12600.0
2006-11-21 10:00:00,73.37,73.37,73.31,73.32,143600.0,48.2558,48.2558,48.2164,48.2229,143600.0
2006-11-21 10:05:00,73.32,73.32,73.27,73.32,42600.0,48.2229,48.2229,48.19,48.2229,42600.0
2006-11-21 10:10:00,73.28,73.31,73.26,73.31,135300.0,48.1966,48.2164,48.1835,48.2164,135300.0
2006-11-21 10:15:00,73.34,73.47,73.32,73.47,11700.0,48.2361,48.3216,48.2229,48.3216,11700.0
2006-11-21 10:20:00,73.48,73.62,73.48,73.58,14400.0,48.3282,48.4202,48.3282,48.3939,14400.0
2006-11-21 10:25:00,73.57,73.69,73.55,73.59,10000.0,48.3874,48.4663,48.3742,48.4005,10000.0
2006-11-21 10:30:00,73.58,73.68,73.58,73.67,8300.0,48.3939,48.4597,48.3939,48.4531,8300.0
2006-11-21 10:35:00,73.66,73.7,73.65,73.68,20200.0,48.4466,48.4729,48.44,48.4597,20200.0
2006-11-21 10:40:00,73.69,73.7,73.56,73.56,22300.0,48.4663,48.4729,48.3808,48.3808,22300.0
2006-11-21 10:45:00,73.55,73.55,73.38,73.39,42100.0,48.3742,48.3742,48.2624,48.269,42100.0
2006-11-21 10:50:00,73.39,73.43,73.37,73.4,28900.0,48.269,48.2953,48.2558,48.2756,28900.0
2006-11-21 10:55:00,73.4,73.55,73.4,73.55,12500.0,48.2756,48.3742,48.2756,48.3742,12500.0
2006-11-21 11:00:00,73.55,73.64,73.48,73.52,22100.0,48.3742,48.4334,48.3282,48.3545,22100.0
2006-11-21 11:05:00,73.52,73.53,73.47,73.48,104400.0,48.3545,48.3611,48.3216,48.3282,104400.0
2006-11-21 11:10:00,73.49,73.5,73.44,73.48,18700.0,48.3347,48.3413,48.3019,48.3282,18700.0
2006-11-21 11:15:00,73.47,73.47,73.37,73.45,26500.0,48.3216,48.3216,48.2558,48.3084,26500.0
2006-11-21 11:20:00,73.44,73.54,73.4,73.51,17500.0,48.3019,48.3676,48.2756,48.3479,17500.0
2006-11-21 11:25:00,73.51,73.53,73.5,73.52,4400.0,48.3479,48.3611,48.3413,48.3545,4400.0
2006-11-21 11:30:00,73.54,73.54,73.41,73.42,12800.0,48.3676,48.3676,48.2821,48.2887,12800.0
2006-11-21 11:35:00,73.43,73.46,73.41,73.42,9800.0,48.2953,48.315,48.2821,48.2887,9800.0
2006-11-21 11:40:00,73.43,73.44,73.39,73.41,40500.0,48.2953,48.3019,48.269,48.2821,40500.0
2006-11-21 11:45:00,73.4,73.47,73.4,73.47,11600.0,48.2756,48.3216,48.2756,48.3216,11600.0
2006-11-21 11:50:00,73.45,73.52,73.45,73.52,3800.0,48.3084,48.3545,48.3084,48.3545,3800.0
2006-11-21 11:55:00,73.53,73.57,73.49,73.5,11900.0,48.3611,48.3874,48.3347,48.3413,11900.0
2006-11-21 12:00:00,73.5,73.59,73.5,73.59,12300.0,48.3413,48.4005,48.3413,48.4005,12300.0
2006-11-21 12:05:00,73.58,73.62,73.54,73.55,11700.0,48.3939,48.4202,48.3676,48.3742,11700.0
2006-11-21 12:10:00,73.53,73.57,73.48,73.57,12100.0,48.3611,48.3874,48.3282,48.3874,12100.0
2006-11-21 12:15:00,73.57,73.57,73.52,73.54,7700.0,48.3874,48.3874,48.3545,48.3676,7700.0
2006-11-21 12:20:00,73.41,73.7,73.4,73.68,70300.0,48.2821,48.4729,48.2756,48.4597,70300.0
2006-11-21 12:25:00,73.69,73.76,73.69,73.76,13500.0,48.4663,48.5123,48.4663,48.5123,13500.0
2006-11-21 12:30:00,73.75,73.84,73.75,73.84,12800.0,48.5057,48.5649,48.5057,48.5649,12800.0
2006-11-21 12:35:00,73.83,73.89,73.83,73.88,51400.0,48.5584,48.5978,48.5584,48.5912,51400.0
2006-11-21 12:40:00,73.9,73.91,73.75,73.8,35100.0,48.6044,48.611,48.5057,48.5386,35100.0
2006-11-21 12:45:00,73.8,73.85,73.8,73.8,15300.0,48.5386,48.5715,48.5386,48.5386,15300.0
2006-11-21 12:50:00,73.8,73.85,73.8,73.85,18200.0,48.5386,48.5715,48.5386,48.5715,18200.0
2006-11-21 12:55:00,73.85,73.9,73.85,73.88,12000.0,48.5715,48.6044,48.5715,48.5912,12000.0
2006-11-21 13:00:00,73.88,73.89,73.78,73.79,17700.0,48.5912,48.5978,48.5255,48.5321,17700.0
2006-11-21 13:05:00,73.76,73.78,73.73,73.78,13700.0,48.5123,48.5255,48.4926,48.5255,13700.0
2006-11-21 13:10:00,73.78,73.83,73.77,73.77,13900.0,48.5255,48.5584,48.5189,48.5189,13900.0
2006-11-21 13:15:00,73.78,73.81,73.78,73.81,13000.0,48.5255,48.5452,48.5255,48.5452,13000.0
2006-11-21 13:20:00,73.8,73.83,73.78,73.81,16400.0,48.5386,48.5584,48.5255,48.5452,16400.0
2006-11-21 13:25:00,73.81,73.89,73.8,73.85,12100.0,48.5452,48.5978,48.5386,48.5715,12100.0
2006-11-21 13:30:00,73.85,73.91,73.84,73.9,7300.0,48.5715,48.611,48.5649,48.6044,7300.0
2006-11-21 13:35:00,73.89,73.95,73.89,73.95,19700.0,48.5978,48.6373,48.5978,48.6373,19700.0
2006-11-21 13:40:00,73.94,73.94,73.91,73.94,6200.0,48.6307,48.6307,48.611,48.6307,6200.0
2006-11-21 13:45:00,73.95,74.07,73.93,74.07,36200.0,48.6373,48.7162,48.6241,48.7162,36200.0
2006-11-21 13:50:00,74.06,74.15,73.97,74.14,53800.0,48.7096,48.7688,48.6504,48.7623,53800.0
2006-11-21 13:55:00,74.15,74.19,74.08,74.09,23500.0,48.7688,48.7951,48.7228,48.7294,23500.0
2006-11-21 14:00:00,74.08,74.1,73.99,74.01,22400.0,48.7228,48.7359,48.6636,48.6768,22400.0
2006-11-21 14:05:00,74.02,74.05,73.95,74.0,17400.0,48.6833,48.7031,48.6373,48.6702,17400.0
2006-11-21 14:10:00,73.99,74.0,73.95,73.97,7800.0,48.6636,48.6702,48.6373,48.6504,7800.0
2006-11-21 14:15:00,73.97,73.99,73.94,73.96,15200.0,48.6504,48.6636,48.6307,48.6439,15200.0
2006-11-21 14:20:00,73.96,74.0,73.94,73.98,14500.0,48.6439,48.6702,48.6307,48.657,14500.0
2006-11-21 14:25:00,73.98,73.99,73.93,73.99,14800.0,48.657,48.6636,48.6241,48.6636,14800.0
2006-11-21 14:30:00,73.99,74.0,73.91,73.99,162700.0,48.6636,48.6702,48.611,48.6636,162700.0
2006-11-21 14:35:00,73.99,74.04,73.98,74.02,11200.0,48.6636,48.6965,48.657,48.6833,11200.0
2006-11-21 14:40:00,74.01,74.03,73.99,74.01,32900.0,48.6768,48.6899,48.6636,48.6768,32900.0
2006-11-21 14:45:00,74.01,74.14,74.01,74.13,26600.0,48.6768,48.7623,48.6768,48.7557,26600.0
2006-11-21 14:50:00,74.14,74.14,74.03,74.05,6600.0,48.7623,48.7623,48.6899,48.7031,6600.0
2006-11-21 14:55:00,74.04,74.07,74.01,74.03,15500.0,48.6965,48.7162,48.6768,48.6899,15500.0
2006-11-21 15:00:00,74.03,74.08,74.03,74.07,13400.0,48.6899,48.7228,48.6899,48.7162,13400.0
2006-11-21 15:05:00,74.07,74.14,74.07,74.14,20500.0,48.7162,48.7623,48.7162,48.7623,20500.0
2006-11-21 15:10:00,74.16,74.19,74.1,74.16,18400.0,48.7754,48.7951,48.7359,48.7754,18400.0
2006-11-21 15:15:00,74.17,74.21,74.14,74.21,11100.0,48.782,48.8083,48.7623,48.8083,11100.0
2006-11-21 15:20:00,74.22,74.22,74.15,74.17,64800.0,48.8149,48.8149,48.7688,48.782,64800.0
2006-11-21 15:25:00,74.17,74.19,74.1,74.14,18900.0,48.782,48.7951,48.7359,48.7623,18900.0
2006-11-21 15:30:00,74.14,74.21,74.13,74.13,20600.0,48.7623,48.8083,48.7557,48.7557,20600.0
2006-11-21 15:35:00,74.12,74.12,74.01,74.1,32400.0,48.7491,48.7491,48.6768,48.7359,32400.0
2006-11-21 15:40:00,74.1,74.1,73.95,73.95,29300.0,48.7359,48.7359,48.6373,48.6373,29300.0
2006-11-21 15:45:00,73.95,73.95,73.78,73.79,37200.0,48.6373,48.6373,48.5255,48.5321,37200.0
2006-11-21 15:50:00,73.8,73.89,73.74,73.74,57400.0,48.5386,48.5978,48.4992,48.4992,57400.0
2006-11-21 15:55:00,73.74,73.89,73.73,73.89,82300.0,48.4992,48.5978,48.4926,48.5978,82300.0
2006-11-22 09:30:00,73.9,73.99,73.48,73.9,60700.0,48.6044,48.6636,48.3282,48.6044,60700.0
2006-11-22 09:35:00,73.91,74.01,73.91,73.95,13200.0,48.611,48.6768,48.611,48.6373,13200.0
2006-11-22 09:40:00,73.97,74.01,73.88,73.88,30200.0,48.6504,48.6768,48.5912,48.5912,30200.0
2006-11-22 09:45:00,73.87,73.87,73.72,73.81,14900.0,48.5847,48.5847,48.486,48.5452,14900.0
2006-11-22 09:50:00,73.81,73.86,73.74,73.82,12000.0,48.5452,48.5781,48.4992,48.5518,12000.0
2006-11-22 09:55:00,73.82,73.85,73.73,73.84,4200.0,48.5518,48.5715,48.4926,48.5649,4200.0
2006-11-22 10:00:00,73.85,73.86,73.81,73.84,57400.0,48.5715,48.5781,48.5452,48.5649,57400.0
2006-11-22 10:05:00,73.84,73.85,73.61,73.71,28400.0,48.5649,48.5715,48.4137,48.4794,28400.0
2006-11-22 10:10:00,73.73,73.74,73.65,73.65,141900.0,48.4926,48.4992,48.44,48.44,141900.0
2006-11-22 10:15:00,73.66,73.72,73.6,73.67,9100.0,48.4466,48.486,48.4071,48.4531,9100.0
2006-11-22 10:20:00,73.69,73.74,73.66,73.74,4800.0,48.4663,48.4992,48.4466,48.4992,4800.0
2006-11-22 10:25:00,73.76,73.76,73.72,73.73,5300.0,48.5123,48.5123,48.486,48.4926,5300.0
2006-11-22 10:30:00,73.76,73.94,73.76,73.93,12800.0,48.5123,48.6307,48.5123,48.6241,12800.0
2006-11-22 10:35:00,73.93,74.04,73.9,74.04,16700.0,48.6241,48.6965,48.6044,48.6965,16700.0
2006-11-22 10:40:00,74.04,74.14,74.04,74.11,7000.0,48.6965,48.7623,48.6965,48.7425,7000.0
2006-11-22 10:45:00,74.11,74.13,74.02,74.06,7500.0,48.7425,48.7557,48.6833,48.7096,7500.0
2006-11-22 10:50:00,74.05,74.06,73.92,73.92,4900.0,48.7031,48.7096,48.6176,48.6176,4900.0
2006-11-22 10:55:00,73.91,73.92,73.87,73.87,7900.0,48.611,48.6176,48.5847,48.5847,7900.0
2006-11-22 11:00:00,73.88,74.09,73.88,74.03,10200.0,48.5912,48.7294,48.5912,48.6899,10200.0
2006-11-22 11:05:00,74.04,74.1,74.02,74.02,4200.0,48.6965,48.7359,48.6833,48.6833,4200.0
2006-11-22 11:10:00,74.02,74.03,73.93,73.98,5600.0,48.6833,48.6899,48.6241,48.657,5600.0
2006-11-22 11:15:00,73.96,74.0,73.96,73.98,2100.0,48.6439,48.6702,48.6439,48.657,2100.0
2006-11-22 11:20:00,73.98,74.02,73.98,73.99,4300.0,48.657,48.6833,48.657,48.6636,4300.0
2006-11-22 11:25:00,74.0,74.0,73.75,73.81,15300.0,48.6702,48.6702,48.5057,48.5452,15300.0
2006-11-22 11:30:00,73.83,73.85,73.79,73.83,4900.0,48.5584,48.5715,48.5321,48.5584,4900.0
2006-11-22 11:35:00,73.75,73.8,73.64,73.69,74600.0,48.5057,48.5386,48.4334,48.4663,74600.0
2006-11-22 11:40:00,73.71,73.85,73.7,73.84,6200.0,48.4794,48.5715,48.4729,48.5649,6200.0
2006-11-22 11:45:00,73.82,73.85,73.75,73.84,20300.0,48.5518,48.5715,48.5057,48.5649,20300.0
2006-11-22 11:50:00,73.84,73.88,73.76,73.81,7800.0,48.5649,48.5912,48.5123,48.5452,7800.0
2006-11-22 11:55:00,73.78,73.78,73.73,73.76,6600.0,48.5255,48.5255,48.4926,48.5123,6600.0
2006-11-22 12:00:00,73.73,73.75,73.73,73.74,3800.0,48.4926,48.5057,48.4926,48.4992,3800.0
2006-11-22 12:05:00,73.75,73.82,73.75,73.81,12900.0,48.5057,48.5518,48.5057,48.5452,12900.0
2006-11-22 12:10:00,73.8,73.84,73.8,73.83,12200.0,48.5386,48.5649,48.5386,48.5584,12200.0
2006-11-22 12:15:00,73.85,73.85,73.81,73.84,16800.0,48.5715,48.5715,48.5452,48.5649,16800.0
2006-11-22 12:20:00,73.84,73.88,73.84,73.87,14400.0,48.5649,48.5912,48.5649,48.5847,14400.0
2006-11-22 12:25:00,73.86,73.86,73.81,73.84,9100.0,48.5781,48.5781,48.5452,48.5649,9100.0
2006-11-22 12:30:00,73.85,73.87,73.83,73.87,9200.0,48.5715,48.5847,48.5584,48.5847,9200.0
2006-11-22 12:35:00,73.86,73.87,73.81,73.84,15900.0,48.5781,48.5847,48.5452,48.5649,15900.0
2006-11-22 12:40:00,73.83,73.86,73.75,73.76,11600.0,48.5584,48.5781,48.5057,48.5123,11600.0
2006-11-22 12:45:00,73.77,73.78,73.65,73.65,17900.0,48.5189,48.5255,48.44,48.44,17900.0
2006-11-22 12:50:00,73.66,73.69,73.66,73.68,7600.0,48.4466,48.4663,48.4466,48.4597,7600.0
2006-11-22 12:55:00,73.67,73.68,73.57,73.61,10500.0,48.4531,48.4597,48.3874,48.4137,10500.0
2006-11-22 13:00:00,73.6,73.63,73.6,73.62,3800.0,48.4071,48.4268,48.4071,48.4202,3800.0
2006-11-22 13:05:00,73.63,73.71,73.63,73.7,11500.0,48.4268,48.4794,48.4268,48.4729,11500.0
2006-11-22 13:10:00,73.71,73.76,73.71,73.75,7400.0,48.4794,48.5123,48.4794,48.5057,7400.0
2006-11-22 13:15:00,73.74,73.76,73.7,73.74,7400.0,48.4992,48.5123,48.4729,48.4992,7400.0
2006-11-22 13:20:00,73.74,73.76,73.72,73.72,9900.0,48.4992,48.5123,48.486,48.486,9900.0
2006-11-22 13:25:00,73.73,73.76,73.73,73.76,13100.0,48.4926,48.5123,48.4926,48.5123,13100.0
2006-11-22 13:30:00,73.76,73.81,73.75,73.77,27500.0,48.5123,48.5452,48.5057,48.5189,27500.0
2006-11-22 13:35:00,73.8,73.82,73.75,73.76,21600.0,48.5386,48.5518,48.5057,48.5123,21600.0
2006-11-22 13:40:00,73.75,73.78,73.73,73.75,10900.0,48.5057,48.5255,48.4926,48.5057,10900.0
2006-11-22 13:45:00,73.76,73.77,73.75,73.76,36800.0,48.5123,48.5189,48.5057,48.5123,36800.0
2006-11-22 13:50:00,73.75,73.77,73.75,73.75,13700.0,48.5057,48.5189,48.5057,48.5057,13700.0
2006-11-22 13:55:00,73.76,73.78,73.75,73.76,17400.0,48.5123,48.5255,48.5057,48.5123,17400.0
2006-11-22 14:00:00,73.75,73.78,73.75,73.77,19200.0,48.5057,48.5255,48.5057,48.5189,19200.0
2006-11-22 14:05:00,73.77,73.77,73.75,73.76,10400.0,48.5189,48.5189,48.5057,48.5123,10400.0
2006-11-22 14:10:00,73.75,73.78,73.75,73.75,23600.0,48.5057,48.5255,48.5057,48.5057,23600.0
2006-11-22 14:15:00,73.75,73.77,73.75,73.76,18700.0,48.5057,48.5189,48.5057,48.5123,18700.0
2006-11-22 14:20:00,73.77,73.78,73.72,73.75,11800.0,48.5189,48.5255,48.486,48.5057,11800.0
2006-11-22 14:25:00,73.74,73.74,73.62,73.64,12500.0,48.4992,48.4992,48.4202,48.4334,12500.0
2006-11-22 14:30:00,73.64,73.66,73.61,73.62,7200.0,48.4334,48.4466,48.4137,48.4202,7200.0
2006-11-22 14:35:00,73.64,73.7,73.64,73.68,11500.0,48.4334,48.4729,48.4334,48.4597,11500.0
2006-11-22 14:40:00,73.67,73.7,73.58,73.61,15700.0,48.4531,48.4729,48.3939,48.4137,15700.0
2006-11-22 14:45:00,73.61,73.7,73.61,73.67,20700.0,48.4137,48.4729,48.4137,48.4531,20700.0
2006-11-22 14:50:00,73.67,73.69,73.58,73.58,23000.0,48.4531,48.4663,48.3939,48.3939,23000.0
2006-11-22 14:55:00,73.58,73.59,73.5,73.53,19600.0,48.3939,48.4005,48.3413,48.3611,19600.0
2006-11-22 15:00:00,73.57,73.67,73.57,73.66,9200.0,48.3874,48.4531,48.3874,48.4466,9200.0
2006-11-22 15:05:00,73.65,73.71,73.65,73.7,7300.0,48.44,48.4794,48.44,48.4729,7300.0
2006-11-22 15:10:00,73.71,73.72,73.68,73.69,10100.0,48.4794,48.486,48.4597,48.4663,10100.0
2006-11-22 15:15:00,73.7,73.8,73.65,73.7,28400.0,48.4729,48.5386,48.44,48.4729,28400.0
2006-11-22 15:20:00,73.69,73.72,73.69,73.72,6500.0,48.4663,48.486,48.4663,48.486,6500.0
2006-11-22 15:25:00,73.71,73.74,73.71,73.71,5700.0,48.4794,48.4992,48.4794,48.4794,5700.0
2006-11-22 15:30:00,73.71,73.75,73.71,73.74,11800.0,48.4794,48.5057,48.4794,48.4992,11800.0
2006-11-22 15:35:00,73.71,73.77,73.64,73.77,35100.0,48.4794,48.5189,48.4334,48.5189,35100.0
2006-11-22 15:40:00,73.77,73.78,73.74,73.77,9800.0,48.5189,48.5255,48.4992,48.5189,9800.0
2006-11-22 15:45:00,73.76,73.79,73.74,73.79,14400.0,48.5123,48.5321,48.4992,48.5321,14400.0
2006-11-22 15:50:00,73.79,73.81,73.77,73.79,13700.0,48.5321,48.5452,48.5189,48.5321,13700.0
2006-11-22 15:55:00,73.8,73.8,73.75,73.78,17900.0,48.5386,48.5386,48.5057,48.5255,17900.0
2006-11-24 09:30:00,73.78,73.78,73.5,73.67,23600.0,48.5255,48.5255,48.3413,48.4531,23600.0
2006-11-24 09:35:00,73.76,73.78,73.66,73.72,4200.0,48.5123,48.5255,48.4466,48.486,4200.0
2006-11-24 09:40:00,73.72,73.89,73.72,73.81,7800.0,48.486,48.5978,48.486,48.5452,7800.0
2006-11-24 09:45:00,73.81,73.81,73.66,73.66,6400.0,48.5452,48.5452,48.4466,48.4466,6400.0
2006-11-24 09:50:00,73.68,73.73,73.68,73.71,3700.0,48.4597,48.4926,48.4597,48.4794,3700.0
2006-11-24 09:55:00,73.69,73.71,73.65,73.65,3000.0,48.4663,48.4794,48.44,48.44,3000.0
2006-11-24 10:00:00,73.64,73.67,73.62,73.62,3000.0,48.4334,48.4531,48.4202,48.4202,3000.0
2006-11-24 10:05:00,73.62,73.7,73.62,73.65,5800.0,48.4202,48.4729,48.4202,48.44,5800.0
2006-11-24 10:10:00,73.65,73.73,73.65,73.68,15000.0,48.44,48.4926,48.44,48.4597,15000.0
2006-11-24 10:15:00,73.69,73.75,73.68,73.75,4700.0,48.4663,48.5057,48.4597,48.5057,4700.0
2006-11-24 10:20:00,73.74,73.78,73.7,73.74,6000.0,48.4992,48.5255,48.4729,48.4992,6000.0
2006-11-24 10:25:00,73.75,73.76,73.72,73.75,4200.0,48.5057,48.5123,48.486,48.5057,4200.0
2006-11-24 10:30:00,73.77,73.78,73.7,73.7,1300.0,48.5189,48.5255,48.4729,48.4729,1300.0
2006-11-24 10:35:00,73.7,73.72,73.67,73.71,2400.0,48.4729,48.486,48.4531,48.4794,2400.0
2006-11-24 10:40:00,73.68,73.68,73.65,73.67,1200.0,48.4597,48.4597,48.44,48.4531,1200.0
2006-11-24 10:45:00,73.67,73.67,73.64,73.66,2200.0,48.4531,48.4531,48.4334,48.4466,2200.0
2006-11-24 10:50:00,73.67,73.8,73.67,73.8,5200.0,48.4531,48.5386,48.4531,48.5386,5200.0
2006-11-24 10:55:00,73.78,73.8,73.74,73.74,26000.0,48.5255,48.5386,48.4992,48.4992,26000.0
2006-11-24 11:00:00,73.72,73.74,73.66,73.72,35100.0,48.486,48.4992,48.4466,48.486,35100.0
2006-11-24 11:05:00,73.74,73.8,73.74,73.78,6000.0,48.4992,48.5386,48.4992,48.5255,6000.0
2006-11-24 11:10:00,73.81,73.96,73.81,73.9,10200.0,48.5452,48.6439,48.5452,48.6044,10200.0
2006-11-24 11:15:00,73.9,73.95,73.9,73.95,10600.0,48.6044,48.6373,48.6044,48.6373,10600.0
2006-11-24 11:20:00,73.94,73.97,73.94,73.96,3300.0,48.6307,48.6504,48.6307,48.6439,3300.0
2006-11-24 11:25:00,73.95,73.96,73.89,73.91,4500.0,48.6373,48.6439,48.5978,48.611,4500.0
2006-11-24 11:30:00,73.91,73.95,73.91,73.94,4000.0,48.611,48.6373,48.611,48.6307,4000.0
2006-11-24 11:35:00,73.91,73.94,73.77,73.87,17400.0,48.611,48.6307,48.5189,48.5847,17400.0
2006-11-24 11:40:00,73.88,73.9,73.86,73.9,6100.0,48.5912,48.6044,48.5781,48.6044,6100.0
2006-11-24 11:45:00,73.92,73.95,73.88,73.89,7600.0,48.6176,48.6373,48.5912,48.5978,7600.0
2006-11-24 11:50:00,73.88,73.9,73.85,73.86,4000.0,48.5912,48.6044,48.5715,48.5781,4000.0
2006-11-24 11:55:00,73.86,73.89,73.85,73.89,5700.0,48.5781,48.5978,48.5715,48.5978,5700.0
2006-11-24 12:00:00,73.89,73.94,73.86,73.91,5000.0,48.5978,48.6307,48.5781,48.611,5000.0
2006-11-24 12:05:00,73.91,73.91,73.85,73.87,6600.0,48.611,48.611,48.5715,48.5847,6600.0
2006-11-24 12:10:00,73.87,73.94,73.86,73.94,6900.0,48.5847,48.6307,48.5781,48.6307,6900.0
2006-11-24 12:15:00,73.94,73.94,73.82,73.82,9700.0,48.6307,48.6307,48.5518,48.5518,9700.0
2006-11-24 12:20:00,73.83,73.87,73.82,73.86,9900.0,48.5584,48.5847,48.5518,48.5781,9900.0
2006-11-24 12:25:00,73.86,73.92,73.86,73.9,5700.0,48.5781,48.6176,48.5781,48.6044,5700.0
2006-11-24 12:30:00,73.9,73.9,73.75,73.76,10500.0,48.6044,48.6044,48.5057,48.5123,10500.0
2006-11-24 12:35:00,73.76,73.8,73.71,73.76,15100.0,48.5123,48.5386,48.4794,48.5123,15100.0
2006-11-24 12:40:00,73.76,73.8,73.72,73.78,24500.0,48.5123,48.5386,48.486,48.5255,24500.0
2006-11-24 12:45:00,73.78,73.79,73.74,73.74,26300.0,48.5255,48.5321,48.4992,48.4992,26300.0
2006-11-24 12:50:00,73.77,73.78,73.74,73.74,78700.0,48.5189,48.5255,48.4992,48.4992,78700.0
2006-11-24 12:55:00,73.75,73.76,73.66,73.66,75600.0,48.5057,48.5123,48.4466,48.4466,75600.0
2006-11-24 13:00:00,73.66,73.66,73.65,73.65,21100.0,48.4466,48.4466,48.44,48.44,21100.0
2006-11-24 13:05:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:10:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:15:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:20:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:25:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:35:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:40:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:45:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:50:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 13:55:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:00:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:05:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:10:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:15:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:20:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:25:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:35:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:40:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:45:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:50:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 14:55:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:00:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:05:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:10:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:15:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:20:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:25:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:30:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:35:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:40:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:45:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:50:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-24 15:55:00,73.65,73.65,73.65,73.65,0.0,48.44,48.44,48.44,48.44,0.0
2006-11-27 09:30:00,73.6,73.74,73.54,73.56,16300.0,48.4071,48.4992,48.3676,48.3808,16300.0
2006-11-27 09:35:00,73.5,73.5,73.3,73.39,8200.0,48.3413,48.3413,48.2098,48.269,8200.0
2006-11-27 09:40:00,73.37,73.4,73.34,73.34,23000.0,48.2558,48.2756,48.2361,48.2361,23000.0
2006-11-27 09:45:00,73.35,73.35,73.07,73.07,36800.0,48.2427,48.2427,48.0585,48.0585,36800.0
2006-11-27 09:50:00,73.08,73.09,72.99,73.03,70200.0,48.0651,48.0717,48.0059,48.0322,70200.0
2006-11-27 09:55:00,73.02,73.09,72.99,72.99,15100.0,48.0256,48.0717,48.0059,48.0059,15100.0
2006-11-27 10:00:00,72.98,72.98,72.88,72.89,12700.0,47.9993,47.9993,47.9335,47.9401,12700.0
2006-11-27 10:05:00,72.89,72.96,72.87,72.93,10300.0,47.9401,47.9862,47.927,47.9664,10300.0
2006-11-27 10:10:00,72.91,72.92,72.82,72.82,13200.0,47.9533,47.9599,47.8941,47.8941,13200.0
2006-11-27 10:15:00,72.8,72.9,72.79,72.9,42500.0,47.8809,47.9467,47.8744,47.9467,42500.0
2006-11-27 10:20:00,72.9,72.92,72.9,72.9,9900.0,47.9467,47.9599,47.9467,47.9467,9900.0
2006-11-27 10:25:00,72.9,72.94,72.9,72.94,19700.0,47.9467,47.973,47.9467,47.973,19700.0
2006-11-27 10:30:00,72.93,72.98,72.89,72.9,16000.0,47.9664,47.9993,47.9401,47.9467,16000.0
2006-11-27 10:35:00,72.88,72.93,72.81,72.91,30000.0,47.9335,47.9664,47.8875,47.9533,30000.0
2006-11-27 10:40:00,72.91,72.95,72.85,72.95,5700.0,47.9533,47.9796,47.9138,47.9796,5700.0
2006-11-27 10:45:00,72.93,72.99,72.92,72.95,6300.0,47.9664,48.0059,47.9599,47.9796,6300.0
2006-11-27 10:50:00,72.94,73.01,72.87,72.89,32700.0,47.973,48.019,47.927,47.9401,32700.0
2006-11-27 10:55:00,72.88,72.89,72.73,72.76,36000.0,47.9335,47.9401,47.8349,47.8546,36000.0
2006-11-27 11:00:00,72.79,72.79,72.72,72.77,8100.0,47.8744,47.8744,47.8283,47.8612,8100.0
2006-11-27 11:05:00,72.77,72.78,72.65,72.76,10500.0,47.8612,47.8678,47.7823,47.8546,10500.0
2006-11-27 11:10:00,72.73,72.76,72.5,72.51,20400.0,47.8349,47.8546,47.6836,47.6902,20400.0
2006-11-27 11:15:00,72.49,72.57,72.46,72.56,13100.0,47.677,47.7297,47.6573,47.7231,13100.0
2006-11-27 11:20:00,72.57,72.62,72.49,72.56,21400.0,47.7297,47.7625,47.677,47.7231,21400.0
2006-11-27 11:25:00,72.56,72.56,72.39,72.45,23800.0,47.7231,47.7231,47.6113,47.6507,23800.0
2006-11-27 11:30:00,72.49,72.59,72.49,72.59,11000.0,47.677,47.7428,47.677,47.7428,11000.0
2006-11-27 11:35:00,72.58,72.96,72.58,72.86,30200.0,47.7362,47.9862,47.7362,47.9204,30200.0
2006-11-27 11:40:00,72.86,72.89,72.6,72.65,18700.0,47.9204,47.9401,47.7494,47.7823,18700.0
2006-11-27 11:45:00,72.65,72.73,72.61,72.73,5900.0,47.7823,47.8349,47.756,47.8349,5900.0
2006-11-27 11:50:00,72.72,72.81,72.71,72.77,12600.0,47.8283,47.8875,47.8217,47.8612,12600.0
2006-11-27 11:55:00,72.77,72.85,72.75,72.78,5400.0,47.8612,47.9138,47.848,47.8678,5400.0
2006-11-27 12:00:00,72.78,72.79,72.69,72.69,8400.0,47.8678,47.8744,47.8086,47.8086,8400.0
2006-11-27 12:05:00,72.68,72.79,72.67,72.77,11600.0,47.802,47.8744,47.7954,47.8612,11600.0
2006-11-27 12:10:00,72.77,72.86,72.75,72.86,6200.0,47.8612,47.9204,47.848,47.9204,6200.0
2006-11-27 12:15:00,72.85,73.0,72.85,73.0,8800.0,47.9138,48.0125,47.9138,48.0125,8800.0
2006-11-27 12:20:00,73.0,73.08,72.98,72.98,10500.0,48.0125,48.0651,47.9993,47.9993,10500.0
2006-11-27 12:25:00,72.98,72.98,72.9,72.93,19700.0,47.9993,47.9993,47.9467,47.9664,19700.0
2006-11-27 12:30:00,72.89,72.89,72.72,72.72,16500.0,47.9401,47.9401,47.8283,47.8283,16500.0
2006-11-27 12:35:00,72.71,72.78,72.65,72.66,15200.0,47.8217,47.8678,47.7823,47.7888,15200.0
2006-11-27 12:40:00,72.68,72.75,72.66,72.72,11000.0,47.802,47.848,47.7888,47.8283,11000.0
2006-11-27 12:45:00,72.7,72.79,72.7,72.77,9600.0,47.8152,47.8744,47.8152,47.8612,9600.0
2006-11-27 12:50:00,72.76,72.79,72.66,72.66,14200.0,47.8546,47.8744,47.7888,47.7888,14200.0
2006-11-27 12:55:00,72.68,72.73,72.67,72.73,18700.0,47.802,47.8349,47.7954,47.8349,18700.0
2006-11-27 13:00:00,72.73,72.76,72.65,72.76,27400.0,47.8349,47.8546,47.7823,47.8546,27400.0
2006-11-27 13:05:00,72.76,72.87,72.76,72.87,6100.0,47.8546,47.927,47.8546,47.927,6100.0
2006-11-27 13:10:00,72.85,72.88,72.85,72.87,5600.0,47.9138,47.9335,47.9138,47.927,5600.0
2006-11-27 13:15:00,72.87,72.87,72.8,72.83,9600.0,47.927,47.927,47.8809,47.9007,9600.0
2006-11-27 13:20:00,72.82,72.88,72.78,72.83,8700.0,47.8941,47.9335,47.8678,47.9007,8700.0
2006-11-27 13:25:00,72.83,72.91,72.81,72.91,23200.0,47.9007,47.9533,47.8875,47.9533,23200.0
2006-11-27 13:30:00,72.92,72.96,72.83,72.92,26400.0,47.9599,47.9862,47.9007,47.9599,26400.0
2006-11-27 13:35:00,72.92,72.97,72.84,72.87,18300.0,47.9599,47.9927,47.9072,47.927,18300.0
2006-11-27 13:40:00,72.87,72.95,72.87,72.95,10100.0,47.927,47.9796,47.927,47.9796,10100.0
2006-11-27 13:45:00,72.94,72.94,72.8,72.8,10200.0,47.973,47.973,47.8809,47.8809,10200.0
2006-11-27 13:50:00,72.8,72.81,72.7,72.75,26300.0,47.8809,47.8875,47.8152,47.848,26300.0
2006-11-27 13:55:00,72.75,72.79,72.71,72.71,14700.0,47.848,47.8744,47.8217,47.8217,14700.0
2006-11-27 14:00:00,72.71,72.73,72.7,72.7,22200.0,47.8217,47.8349,47.8152,47.8152,22200.0
2006-11-27 14:05:00,72.71,72.71,72.57,72.57,32000.0,47.8217,47.8217,47.7297,47.7297,32000.0
2006-11-27 14:10:00,72.57,72.69,72.56,72.69,17800.0,47.7297,47.8086,47.7231,47.8086,17800.0
2006-11-27 14:15:00,72.72,72.72,72.62,72.62,19400.0,47.8283,47.8283,47.7625,47.7625,19400.0
2006-11-27 14:20:00,72.61,72.63,72.5,72.53,15900.0,47.756,47.7691,47.6836,47.7033,15900.0
2006-11-27 14:25:00,72.52,72.56,72.46,72.56,23200.0,47.6968,47.7231,47.6573,47.7231,23200.0
2006-11-27 14:30:00,72.54,72.65,72.54,72.6,10200.0,47.7099,47.7823,47.7099,47.7494,10200.0
2006-11-27 14:35:00,72.59,72.65,72.56,72.57,9900.0,47.7428,47.7823,47.7231,47.7297,9900.0
2006-11-27 14:40:00,72.56,72.56,72.5,72.52,15900.0,47.7231,47.7231,47.6836,47.6968,15900.0
2006-11-27 14:45:00,72.51,72.52,72.42,72.43,13300.0,47.6902,47.6968,47.631,47.6376,13300.0
2006-11-27 14:50:00,72.43,72.49,72.38,72.42,29900.0,47.6376,47.677,47.6047,47.631,29900.0
2006-11-27 14:55:00,72.43,72.47,72.31,72.33,24600.0,47.6376,47.6639,47.5587,47.5718,24600.0
2006-11-27 15:00:00,72.33,72.44,72.31,72.38,19700.0,47.5718,47.6442,47.5587,47.6047,19700.0
2006-11-27 15:05:00,72.36,72.41,72.34,72.35,28000.0,47.5915,47.6244,47.5784,47.585,28000.0
2006-11-27 15:10:00,72.35,72.55,72.34,72.55,25200.0,47.585,47.7165,47.5784,47.7165,25200.0
2006-11-27 15:15:00,72.56,72.56,72.44,72.45,23100.0,47.7231,47.7231,47.6442,47.6507,23100.0
2006-11-27 15:20:00,72.47,72.51,72.45,72.48,30000.0,47.6639,47.6902,47.6507,47.6705,30000.0
2006-11-27 15:25:00,72.48,72.51,72.47,72.49,37200.0,47.6705,47.6902,47.6639,47.677,37200.0
2006-11-27 15:30:00,72.49,72.51,72.45,72.45,55400.0,47.677,47.6902,47.6507,47.6507,55400.0
2006-11-27 15:35:00,72.46,72.55,72.44,72.51,41400.0,47.6573,47.7165,47.6442,47.6902,41400.0
2006-11-27 15:40:00,72.52,72.52,72.43,72.47,31900.0,47.6968,47.6968,47.6376,47.6639,31900.0
2006-11-27 15:45:00,72.48,72.49,72.45,72.45,24900.0,47.6705,47.677,47.6507,47.6507,24900.0
2006-11-27 15:50:00,72.45,72.55,72.45,72.54,34800.0,47.6507,47.7165,47.6507,47.7099,34800.0
2006-11-27 15:55:00,72.54,72.55,72.47,72.53,70800.0,47.7099,47.7165,47.6639,47.7033,70800.0
2006-11-28 09:30:00,72.2,72.27,72.12,72.26,27000.0,47.4863,47.5323,47.4337,47.5258,27000.0
2006-11-28 09:35:00,72.26,72.55,72.26,72.55,17400.0,47.5258,47.7165,47.5258,47.7165,17400.0
2006-11-28 09:40:00,72.56,72.77,72.54,72.76,21400.0,47.7231,47.8612,47.7099,47.8546,21400.0
2006-11-28 09:45:00,72.75,72.76,72.63,72.67,44100.0,47.848,47.8546,47.7691,47.7954,44100.0
2006-11-28 09:50:00,72.64,72.66,72.52,72.52,50000.0,47.7757,47.7888,47.6968,47.6968,50000.0
2006-11-28 09:55:00,72.47,72.54,72.46,72.51,23300.0,47.6639,47.7099,47.6573,47.6902,23300.0
2006-11-28 10:00:00,72.52,72.8,72.52,72.71,23000.0,47.6968,47.8809,47.6968,47.8217,23000.0
2006-11-28 10:05:00,72.72,72.76,72.56,72.71,25600.0,47.8283,47.8546,47.7231,47.8217,25600.0
2006-11-28 10:10:00,72.69,72.76,72.48,72.66,33400.0,47.8086,47.8546,47.6705,47.7888,33400.0
2006-11-28 10:15:00,72.68,72.78,72.58,72.77,34200.0,47.802,47.8678,47.7362,47.8612,34200.0
2006-11-28 10:20:00,72.79,73.0,72.7,72.95,53900.0,47.8744,48.0125,47.8152,47.9796,53900.0
2006-11-28 10:25:00,72.95,73.1,72.89,73.06,29600.0,47.9796,48.0782,47.9401,48.0519,29600.0
2006-11-28 10:30:00,73.06,73.18,73.0,73.0,43400.0,48.0519,48.1309,48.0125,48.0125,43400.0
2006-11-28 10:35:00,72.99,73.05,72.84,72.85,18800.0,48.0059,48.0454,47.9072,47.9138,18800.0
2006-11-28 10:40:00,72.84,72.94,72.8,72.9,25100.0,47.9072,47.973,47.8809,47.9467,25100.0
2006-11-28 10:45:00,72.9,73.03,72.89,73.03,13600.0,47.9467,48.0322,47.9401,48.0322,13600.0
2006-11-28 10:50:00,73.02,73.05,72.95,72.95,12500.0,48.0256,48.0454,47.9796,47.9796,12500.0
2006-11-28 10:55:00,72.95,73.05,72.89,73.01,14300.0,47.9796,48.0454,47.9401,48.019,14300.0
2006-11-28 11:00:00,73.03,73.2,73.02,73.2,17700.0,48.0322,48.144,48.0256,48.144,17700.0
2006-11-28 11:05:00,73.17,73.2,73.08,73.2,13700.0,48.1243,48.144,48.0651,48.144,13700.0
2006-11-28 11:10:00,73.2,73.2,73.16,73.19,7600.0,48.144,48.144,48.1177,48.1374,7600.0
2006-11-28 11:15:00,73.15,73.19,73.05,73.17,12700.0,48.1111,48.1374,48.0454,48.1243,12700.0
2006-11-28 11:20:00,73.17,73.24,73.07,73.18,13100.0,48.1243,48.1703,48.0585,48.1309,13100.0
2006-11-28 11:25:00,73.17,73.17,72.95,73.03,18000.0,48.1243,48.1243,47.9796,48.0322,18000.0
2006-11-28 11:30:00,73.03,73.05,73.0,73.01,5500.0,48.0322,48.0454,48.0125,48.019,5500.0
2006-11-28 11:35:00,73.0,73.01,72.93,73.01,46200.0,48.0125,48.019,47.9664,48.019,46200.0
2006-11-28 11:40:00,73.01,73.02,72.94,72.99,12400.0,48.019,48.0256,47.973,48.0059,12400.0
2006-11-28 11:45:00,72.97,73.04,72.9,73.0,15500.0,47.9927,48.0388,47.9467,48.0125,15500.0
2006-11-28 11:50:00,73.0,73.02,72.97,73.0,9800.0,48.0125,48.0256,47.9927,48.0125,9800.0
2006-11-28 11:55:00,73.01,73.02,72.88,72.91,15800.0,48.019,48.0256,47.9335,47.9533,15800.0
2006-11-28 12:00:00,72.9,72.95,72.86,72.94,11500.0,47.9467,47.9796,47.9204,47.973,11500.0
2006-11-28 12:05:00,72.93,73.0,72.9,73.0,9800.0,47.9664,48.0125,47.9467,48.0125,9800.0
2006-11-28 12:10:00,73.0,73.0,72.9,72.93,12600.0,48.0125,48.0125,47.9467,47.9664,12600.0
2006-11-28 12:15:00,72.93,72.95,72.89,72.9,4900.0,47.9664,47.9796,47.9401,47.9467,4900.0
2006-11-28 12:20:00,72.9,72.92,72.77,72.9,22400.0,47.9467,47.9599,47.8612,47.9467,22400.0
2006-11-28 12:25:00,72.89,72.95,72.76,72.77,24500.0,47.9401,47.9796,47.8546,47.8612,24500.0
2006-11-28 12:30:00,72.77,72.86,72.69,72.77,35800.0,47.8612,47.9204,47.8086,47.8612,35800.0
2006-11-28 12:35:00,72.77,72.81,72.71,72.8,13500.0,47.8612,47.8875,47.8217,47.8809,13500.0
2006-11-28 12:40:00,72.81,72.84,72.74,72.78,9300.0,47.8875,47.9072,47.8415,47.8678,9300.0
2006-11-28 12:45:00,72.73,72.88,72.7,72.88,12300.0,47.8349,47.9335,47.8152,47.9335,12300.0
2006-11-28 12:50:00,72.88,72.91,72.77,72.82,23600.0,47.9335,47.9533,47.8612,47.8941,23600.0
2006-11-28 12:55:00,72.82,72.86,72.78,72.82,8000.0,47.8941,47.9204,47.8678,47.8941,8000.0
2006-11-28 13:00:00,72.83,72.92,72.81,72.9,9300.0,47.9007,47.9599,47.8875,47.9467,9300.0
2006-11-28 13:05:00,72.91,72.99,72.91,72.95,17100.0,47.9533,48.0059,47.9533,47.9796,17100.0
2006-11-28 13:10:00,72.96,72.96,72.91,72.94,4000.0,47.9862,47.9862,47.9533,47.973,4000.0
2006-11-28 13:15:00,72.94,72.96,72.84,72.84,15600.0,47.973,47.9862,47.9072,47.9072,15600.0
2006-11-28 13:20:00,72.83,72.91,72.77,72.77,16100.0,47.9007,47.9533,47.8612,47.8612,16100.0
2006-11-28 13:25:00,72.8,72.83,72.7,72.76,16400.0,47.8809,47.9007,47.8152,47.8546,16400.0
2006-11-28 13:30:00,72.75,72.79,72.75,72.77,6200.0,47.848,47.8744,47.848,47.8612,6200.0
2006-11-28 13:35:00,72.78,72.9,72.78,72.9,12200.0,47.8678,47.9467,47.8678,47.9467,12200.0
2006-11-28 13:40:00,72.9,72.97,72.83,72.97,7400.0,47.9467,47.9927,47.9007,47.9927,7400.0
2006-11-28 13:45:00,72.97,72.99,72.92,72.99,9600.0,47.9927,48.0059,47.9599,48.0059,9600.0
2006-11-28 13:50:00,72.96,73.0,72.96,73.0,5800.0,47.9862,48.0125,47.9862,48.0125,5800.0
2006-11-28 13:55:00,72.99,73.05,72.99,73.05,21400.0,48.0059,48.0454,48.0059,48.0454,21400.0
2006-11-28 14:00:00,73.04,73.07,73.03,73.07,16200.0,48.0388,48.0585,48.0322,48.0585,16200.0
2006-11-28 14:05:00,73.06,73.1,73.06,73.1,9700.0,48.0519,48.0782,48.0519,48.0782,9700.0
2006-11-28 14:10:00,73.09,73.17,73.09,73.17,75800.0,48.0717,48.1243,48.0717,48.1243,75800.0
2006-11-28 14:15:00,73.17,73.23,73.15,73.23,52700.0,48.1243,48.1637,48.1111,48.1637,52700.0
2006-11-28 14:20:00,73.22,73.33,73.22,73.3,39200.0,48.1572,48.2295,48.1572,48.2098,39200.0
2006-11-28 14:25:00,73.3,73.31,73.2,73.25,13700.0,48.2098,48.2164,48.144,48.1769,13700.0
2006-11-28 14:30:00,73.24,73.27,73.22,73.26,5300.0,48.1703,48.19,48.1572,48.1835,5300.0
2006-11-28 14:35:00,73.25,73.25,73.13,73.21,15000.0,48.1769,48.1769,48.098,48.1506,15000.0
2006-11-28 14:40:00,73.21,73.21,73.15,73.19,20500.0,48.1506,48.1506,48.1111,48.1374,20500.0
2006-11-28 14:45:00,73.17,73.2,73.12,73.18,23300.0,48.1243,48.144,48.0914,48.1309,23300.0
2006-11-28 14:50:00,73.2,73.23,73.13,73.22,18500.0,48.144,48.1637,48.098,48.1572,18500.0
2006-11-28 14:55:00,73.21,73.25,73.18,73.25,64600.0,48.1506,48.1769,48.1309,48.1769,64600.0
2006-11-28 15:00:00,73.25,73.31,73.24,73.3,29300.0,48.1769,48.2164,48.1703,48.2098,29300.0
2006-11-28 15:05:00,73.29,73.33,73.27,73.33,25800.0,48.2032,48.2295,48.19,48.2295,25800.0
2006-11-28 15:10:00,73.33,73.5,73.33,73.5,33900.0,48.2295,48.3413,48.2295,48.3413,33900.0
2006-11-28 15:15:00,73.5,73.56,73.5,73.55,23300.0,48.3413,48.3808,48.3413,48.3742,23300.0
2006-11-28 15:20:00,73.55,73.6,73.55,73.58,27700.0,48.3742,48.4071,48.3742,48.3939,27700.0
2006-11-28 15:25:00,73.58,73.59,73.51,73.51,13800.0,48.3939,48.4005,48.3479,48.3479,13800.0
2006-11-28 15:30:00,73.51,73.6,73.45,73.6,31000.0,48.3479,48.4071,48.3084,48.4071,31000.0
2006-11-28 15:35:00,73.59,73.6,73.54,73.55,20900.0,48.4005,48.4071,48.3676,48.3742,20900.0
2006-11-28 15:40:00,73.55,73.56,73.43,73.47,18000.0,48.3742,48.3808,48.2953,48.3216,18000.0
2006-11-28 15:45:00,73.48,73.67,73.48,73.67,31500.0,48.3282,48.4531,48.3282,48.4531,31500.0
2006-11-28 15:50:00,73.66,73.66,73.6,73.62,17500.0,48.4466,48.4466,48.4071,48.4202,17500.0
2006-11-28 15:55:00,73.62,73.62,73.53,73.6,67100.0,48.4202,48.4202,48.3611,48.4071,67100.0
2006-11-29 09:30:00,73.51,73.71,73.51,73.6,29700.0,48.3479,48.4794,48.3479,48.4071,29700.0
2006-11-29 09:35:00,73.6,73.61,73.47,73.52,19800.0,48.4071,48.4137,48.3216,48.3545,19800.0
2006-11-29 09:40:00,73.52,73.55,73.45,73.49,13100.0,48.3545,48.3742,48.3084,48.3347,13100.0
2006-11-29 09:45:00,73.5,73.51,73.46,73.48,12900.0,48.3413,48.3479,48.315,48.3282,12900.0
2006-11-29 09:50:00,73.47,73.5,73.32,73.37,18700.0,48.3216,48.3413,48.2229,48.2558,18700.0
2006-11-29 09:55:00,73.38,73.44,73.31,73.38,30400.0,48.2624,48.3019,48.2164,48.2624,30400.0
2006-11-29 10:00:00,73.37,73.37,73.22,73.23,32600.0,48.2558,48.2558,48.1572,48.1637,32600.0
2006-11-29 10:05:00,73.23,73.35,73.23,73.33,24900.0,48.1637,48.2427,48.1637,48.2295,24900.0
2006-11-29 10:10:00,73.34,73.4,73.34,73.37,13900.0,48.2361,48.2756,48.2361,48.2558,13900.0
2006-11-29 10:15:00,73.37,73.38,73.28,73.33,18300.0,48.2558,48.2624,48.1966,48.2295,18300.0
2006-11-29 10:20:00,73.33,73.39,73.33,73.37,18600.0,48.2295,48.269,48.2295,48.2558,18600.0
2006-11-29 10:25:00,73.38,73.47,73.36,73.45,11300.0,48.2624,48.3216,48.2492,48.3084,11300.0
2006-11-29 10:30:00,73.44,73.45,73.29,73.31,40400.0,48.3019,48.3084,48.2032,48.2164,40400.0
2006-11-29 10:35:00,73.31,73.31,73.2,73.2,19800.0,48.2164,48.2164,48.144,48.144,19800.0
2006-11-29 10:40:00,73.2,73.2,73.15,73.16,17800.0,48.144,48.144,48.1111,48.1177,17800.0
2006-11-29 10:45:00,73.17,73.25,73.16,73.22,20100.0,48.1243,48.1769,48.1177,48.1572,20100.0
2006-11-29 10:50:00,73.23,73.23,73.19,73.19,6100.0,48.1637,48.1637,48.1374,48.1374,6100.0
2006-11-29 10:55:00,73.19,73.25,73.14,73.25,15600.0,48.1374,48.1769,48.1045,48.1769,15600.0
2006-11-29 11:00:00,73.25,73.5,73.25,73.5,17800.0,48.1769,48.3413,48.1769,48.3413,17800.0
2006-11-29 11:05:00,73.5,73.6,73.5,73.6,15000.0,48.3413,48.4071,48.3413,48.4071,15000.0
2006-11-29 11:10:00,73.59,73.71,73.57,73.69,30900.0,48.4005,48.4794,48.3874,48.4663,30900.0
2006-11-29 11:15:00,73.68,73.74,73.65,73.65,30600.0,48.4597,48.4992,48.44,48.44,30600.0
2006-11-29 11:20:00,73.64,73.67,73.63,73.66,8100.0,48.4334,48.4531,48.4268,48.4466,8100.0
2006-11-29 11:25:00,73.66,73.66,73.57,73.62,26400.0,48.4466,48.4466,48.3874,48.4202,26400.0
2006-11-29 11:30:00,73.63,73.7,73.63,73.68,13200.0,48.4268,48.4729,48.4268,48.4597,13200.0
2006-11-29 11:35:00,73.68,73.75,73.65,73.73,25500.0,48.4597,48.5057,48.44,48.4926,25500.0
2006-11-29 11:40:00,73.74,73.82,73.72,73.82,14900.0,48.4992,48.5518,48.486,48.5518,14900.0
2006-11-29 11:45:00,73.81,73.92,73.8,73.91,13500.0,48.5452,48.6176,48.5386,48.611,13500.0
2006-11-29 11:50:00,73.91,74.04,73.91,74.02,26600.0,48.611,48.6965,48.611,48.6833,26600.0
2006-11-29 11:55:00,74.03,74.06,74.0,74.03,26800.0,48.6899,48.7096,48.6702,48.6899,26800.0
2006-11-29 12:00:00,74.02,74.02,74.0,74.0,7600.0,48.6833,48.6833,48.6702,48.6702,7600.0
2006-11-29 12:05:00,74.01,74.02,73.95,73.95,10800.0,48.6768,48.6833,48.6373,48.6373,10800.0
2006-11-29 12:10:00,73.96,74.01,73.96,74.0,8600.0,48.6439,48.6768,48.6439,48.6702,8600.0
2006-11-29 12:15:00,74.0,74.06,73.94,74.05,29100.0,48.6702,48.7096,48.6307,48.7031,29100.0
2006-11-29 12:20:00,74.05,74.19,74.04,74.19,37600.0,48.7031,48.7951,48.6965,48.7951,37600.0
2006-11-29 12:25:00,74.19,74.2,74.13,74.13,9800.0,48.7951,48.8017,48.7557,48.7557,9800.0
2006-11-29 12:30:00,74.13,74.14,74.09,74.1,10300.0,48.7557,48.7623,48.7294,48.7359,10300.0
2006-11-29 12:35:00,74.1,74.14,74.1,74.14,10200.0,48.7359,48.7623,48.7359,48.7623,10200.0
2006-11-29 12:40:00,74.13,74.21,74.12,74.2,17000.0,48.7557,48.8083,48.7491,48.8017,17000.0
2006-11-29 12:45:00,74.2,74.21,74.17,74.21,17400.0,48.8017,48.8083,48.782,48.8083,17400.0
2006-11-29 12:50:00,74.22,74.31,74.2,74.29,25500.0,48.8149,48.8741,48.8017,48.8609,25500.0
2006-11-29 12:55:00,74.29,74.32,74.25,74.25,12000.0,48.8609,48.8806,48.8346,48.8346,12000.0
2006-11-29 13:00:00,74.25,74.37,74.2,74.36,82900.0,48.8346,48.9135,48.8017,48.9069,82900.0
2006-11-29 13:05:00,74.33,74.37,74.32,74.35,12500.0,48.8872,48.9135,48.8806,48.9004,12500.0
2006-11-29 13:10:00,74.35,74.36,74.24,74.32,14000.0,48.9004,48.9069,48.828,48.8806,14000.0
2006-11-29 13:15:00,74.3,74.3,74.23,74.25,3700.0,48.8675,48.8675,48.8214,48.8346,3700.0
2006-11-29 13:20:00,74.25,74.26,74.23,74.25,12400.0,48.8346,48.8412,48.8214,48.8346,12400.0
2006-11-29 13:25:00,74.23,74.29,74.23,74.23,20100.0,48.8214,48.8609,48.8214,48.8214,20100.0
2006-11-29 13:30:00,74.23,74.27,74.2,74.24,24100.0,48.8214,48.8478,48.8017,48.828,24100.0
2006-11-29 13:35:00,74.22,74.25,74.19,74.2,18800.0,48.8149,48.8346,48.7951,48.8017,18800.0
2006-11-29 13:40:00,74.2,74.29,74.18,74.26,22100.0,48.8017,48.8609,48.7886,48.8412,22100.0
2006-11-29 13:45:00,74.24,74.28,74.22,74.25,8800.0,48.828,48.8543,48.8149,48.8346,8800.0
2006-11-29 13:50:00,74.26,74.26,74.2,74.23,16100.0,48.8412,48.8412,48.8017,48.8214,16100.0
2006-11-29 13:55:00,74.23,74.27,74.23,74.27,9300.0,48.8214,48.8478,48.8214,48.8478,9300.0
2006-11-29 14:00:00,74.25,74.27,74.24,74.25,16300.0,48.8346,48.8478,48.828,48.8346,16300.0
2006-11-29 14:05:00,74.24,74.27,74.23,74.27,8500.0,48.828,48.8478,48.8214,48.8478,8500.0
2006-11-29 14:10:00,74.27,74.27,74.24,74.25,12900.0,48.8478,48.8478,48.828,48.8346,12900.0
2006-11-29 14:15:00,74.25,74.3,74.24,74.26,38500.0,48.8346,48.8675,48.828,48.8412,38500.0
2006-11-29 14:20:00,74.27,74.3,74.2,74.21,23300.0,48.8478,48.8675,48.8017,48.8083,23300.0
2006-11-29 14:25:00,74.2,74.21,74.12,74.12,28600.0,48.8017,48.8083,48.7491,48.7491,28600.0
2006-11-29 14:30:00,74.11,74.12,74.07,74.08,23000.0,48.7425,48.7491,48.7162,48.7228,23000.0
2006-11-29 14:35:00,74.08,74.25,74.07,74.25,21300.0,48.7228,48.8346,48.7162,48.8346,21300.0
2006-11-29 14:40:00,74.24,74.41,74.21,74.36,31700.0,48.828,48.9398,48.8083,48.9069,31700.0
2006-11-29 14:45:00,74.36,74.54,74.36,74.54,44900.0,48.9069,49.0253,48.9069,49.0253,44900.0
2006-11-29 14:50:00,74.54,74.72,74.53,74.68,57600.0,49.0253,49.1437,49.0188,49.1174,57600.0
2006-11-29 14:55:00,74.68,74.71,74.64,74.65,16900.0,49.1174,49.1371,49.0911,49.0977,16900.0
2006-11-29 15:00:00,74.65,74.72,74.6,74.67,16400.0,49.0977,49.1437,49.0648,49.1108,16400.0
2006-11-29 15:05:00,74.68,74.74,74.65,74.74,21000.0,49.1174,49.1569,49.0977,49.1569,21000.0
2006-11-29 15:10:00,74.75,74.83,74.73,74.83,34600.0,49.1635,49.2161,49.1503,49.2161,34600.0
2006-11-29 15:15:00,74.82,74.87,74.8,74.84,34900.0,49.2095,49.2424,49.1963,49.2226,34900.0
2006-11-29 15:20:00,74.85,74.94,74.85,74.94,38800.0,49.2292,49.2884,49.2292,49.2884,38800.0
2006-11-29 15:25:00,74.94,74.99,74.92,74.93,31600.0,49.2884,49.3213,49.2753,49.2818,31600.0
2006-11-29 15:30:00,74.93,74.97,74.88,74.94,40800.0,49.2818,49.3081,49.249,49.2884,40800.0
2006-11-29 15:35:00,74.93,74.99,74.93,74.99,33100.0,49.2818,49.3213,49.2818,49.3213,33100.0
2006-11-29 15:40:00,74.99,75.0,74.92,74.94,26000.0,49.3213,49.3279,49.2753,49.2884,26000.0
2006-11-29 15:45:00,74.93,74.99,74.91,74.99,43900.0,49.2818,49.3213,49.2687,49.3213,43900.0
2006-11-29 15:50:00,74.97,74.98,74.94,74.95,30500.0,49.3081,49.3147,49.2884,49.295,30500.0
2006-11-29 15:55:00,74.96,74.96,74.94,74.95,33900.0,49.3016,49.3016,49.2884,49.295,33900.0
2006-11-30 09:30:00,74.99,75.0,74.8,74.95,17400.0,49.3213,49.3279,49.1963,49.295,17400.0
2006-11-30 09:35:00,74.95,74.97,74.85,74.85,14400.0,49.295,49.3081,49.2292,49.2292,14400.0
2006-11-30 09:40:00,74.86,74.89,74.73,74.73,19400.0,49.2358,49.2555,49.1503,49.1503,19400.0
2006-11-30 09:45:00,74.74,74.89,74.72,74.89,12900.0,49.1569,49.2555,49.1437,49.2555,12900.0
2006-11-30 09:50:00,74.89,74.93,74.78,74.82,29200.0,49.2555,49.2818,49.1832,49.2095,29200.0
2006-11-30 09:55:00,74.82,74.93,74.63,74.69,23500.0,49.2095,49.2818,49.0845,49.124,23500.0
2006-11-30 10:00:00,74.7,74.71,74.5,74.5,19400.0,49.1306,49.1371,48.999,48.999,19400.0
2006-11-30 10:05:00,74.46,74.46,74.25,74.38,17400.0,48.9727,48.9727,48.8346,48.9201,17400.0
2006-11-30 10:10:00,74.39,74.55,74.36,74.4,21600.0,48.9267,49.0319,48.9069,48.9333,21600.0
2006-11-30 10:15:00,74.4,74.5,74.36,74.38,16500.0,48.9333,48.999,48.9069,48.9201,16500.0
2006-11-30 10:20:00,74.38,74.41,74.21,74.25,16100.0,48.9201,48.9398,48.8083,48.8346,16100.0
2006-11-30 10:25:00,74.27,74.4,74.25,74.37,14600.0,48.8478,48.9333,48.8346,48.9135,14600.0
2006-11-30 10:30:00,74.38,74.41,74.36,74.38,11700.0,48.9201,48.9398,48.9069,48.9201,11700.0
2006-11-30 10:35:00,74.38,74.39,74.3,74.36,7900.0,48.9201,48.9267,48.8675,48.9069,7900.0
2006-11-30 10:40:00,74.36,74.41,74.27,74.3,23500.0,48.9069,48.9398,48.8478,48.8675,23500.0
2006-11-30 10:45:00,74.3,74.37,74.24,74.28,12400.0,48.8675,48.9135,48.828,48.8543,12400.0
2006-11-30 10:50:00,74.29,74.5,74.29,74.45,11400.0,48.8609,48.999,48.8609,48.9661,11400.0
2006-11-30 10:55:00,74.45,74.47,74.43,74.45,20700.0,48.9661,48.9793,48.953,48.9661,20700.0
2006-11-30 11:00:00,74.45,74.57,74.37,74.4,21500.0,48.9661,49.0451,48.9135,48.9333,21500.0
2006-11-30 11:05:00,74.38,74.5,74.38,74.46,13800.0,48.9201,48.999,48.9201,48.9727,13800.0
2006-11-30 11:10:00,74.46,74.52,74.46,74.47,13500.0,48.9727,49.0122,48.9727,48.9793,13500.0
2006-11-30 11:15:00,74.46,74.52,74.46,74.51,17000.0,48.9727,49.0122,48.9727,49.0056,17000.0
2006-11-30 11:20:00,74.51,74.51,74.42,74.46,13000.0,49.0056,49.0056,48.9464,48.9727,13000.0
2006-11-30 11:25:00,74.47,74.6,74.45,74.6,9000.0,48.9793,49.0648,48.9661,49.0648,9000.0
2006-11-30 11:30:00,74.6,74.6,74.5,74.51,12100.0,49.0648,49.0648,48.999,49.0056,12100.0
2006-11-30 11:35:00,74.5,74.51,74.49,74.49,4800.0,48.999,49.0056,48.9924,48.9924,4800.0
2006-11-30 11:40:00,74.5,74.61,74.49,74.59,47800.0,48.999,49.0714,48.9924,49.0582,47800.0
2006-11-30 11:45:00,74.59,74.59,74.37,74.39,18100.0,49.0582,49.0582,48.9135,48.9267,18100.0
2006-11-30 11:50:00,74.38,74.49,74.38,74.48,42700.0,48.9201,48.9924,48.9201,48.9859,42700.0
2006-11-30 11:55:00,74.48,74.54,74.39,74.44,31600.0,48.9859,49.0253,48.9267,48.9596,31600.0
2006-11-30 12:00:00,74.42,74.47,74.2,74.41,21700.0,48.9464,48.9793,48.8017,48.9398,21700.0
2006-11-30 12:05:00,74.4,74.47,74.38,74.42,29100.0,48.9333,48.9793,48.9201,48.9464,29100.0
2006-11-30 12:10:00,74.42,74.47,74.42,74.46,11700.0,48.9464,48.9793,48.9464,48.9727,11700.0
2006-11-30 12:15:00,74.46,74.46,74.36,74.42,10200.0,48.9727,48.9727,48.9069,48.9464,10200.0
2006-11-30 12:20:00,74.39,74.45,74.34,74.44,64100.0,48.9267,48.9661,48.8938,48.9596,64100.0
2006-11-30 12:25:00,74.44,74.44,74.4,74.4,3900.0,48.9596,48.9596,48.9333,48.9333,3900.0
2006-11-30 12:30:00,74.41,74.43,74.4,74.43,8900.0,48.9398,48.953,48.9333,48.953,8900.0
2006-11-30 12:35:00,74.43,74.43,74.39,74.39,7900.0,48.953,48.953,48.9267,48.9267,7900.0
2006-11-30 12:40:00,74.38,74.38,74.37,74.37,3300.0,48.9201,48.9201,48.9135,48.9135,3300.0
2006-11-30 12:45:00,74.38,74.38,74.35,74.35,53700.0,48.9201,48.9201,48.9004,48.9004,53700.0
2006-11-30 12:50:00,74.35,74.42,74.35,74.42,13300.0,48.9004,48.9464,48.9004,48.9464,13300.0
2006-11-30 12:55:00,74.42,74.42,74.33,74.33,4600.0,48.9464,48.9464,48.8872,48.8872,4600.0
2006-11-30 13:00:00,74.33,74.34,74.3,74.33,38800.0,48.8872,48.8938,48.8675,48.8872,38800.0
2006-11-30 13:05:00,74.33,74.33,74.3,74.33,14700.0,48.8872,48.8872,48.8675,48.8872,14700.0
2006-11-30 13:10:00,74.33,74.42,74.33,74.42,10600.0,48.8872,48.9464,48.8872,48.9464,10600.0
2006-11-30 13:15:00,74.42,74.53,74.42,74.5,17500.0,48.9464,49.0188,48.9464,48.999,17500.0
2006-11-30 13:20:00,74.49,74.5,74.47,74.5,8800.0,48.9924,48.999,48.9793,48.999,8800.0
2006-11-30 13:25:00,74.49,74.6,74.49,74.57,24000.0,48.9924,49.0648,48.9924,49.0451,24000.0
2006-11-30 13:30:00,74.58,74.6,74.57,74.58,10200.0,49.0516,49.0648,49.0451,49.0516,10200.0
2006-11-30 13:35:00,74.57,74.57,74.5,74.5,10800.0,49.0451,49.0451,48.999,48.999,10800.0
2006-11-30 13:40:00,74.5,74.51,74.46,74.46,12000.0,48.999,49.0056,48.9727,48.9727,12000.0
2006-11-30 13:45:00,74.47,74.53,74.44,74.53,22300.0,48.9793,49.0188,48.9596,49.0188,22300.0
2006-11-30 13:50:00,74.53,74.6,74.51,74.53,12500.0,49.0188,49.0648,49.0056,49.0188,12500.0
2006-11-30 13:55:00,74.53,74.53,74.39,74.39,11100.0,49.0188,49.0188,48.9267,48.9267,11100.0
2006-11-30 14:00:00,74.4,74.45,74.4,74.42,15400.0,48.9333,48.9661,48.9333,48.9464,15400.0
2006-11-30 14:05:00,74.43,74.43,74.39,74.4,15900.0,48.953,48.953,48.9267,48.9333,15900.0
2006-11-30 14:10:00,74.41,74.42,74.4,74.42,15000.0,48.9398,48.9464,48.9333,48.9464,15000.0
2006-11-30 14:15:00,74.42,74.42,74.38,74.39,9100.0,48.9464,48.9464,48.9201,48.9267,9100.0
2006-11-30 14:20:00,74.39,74.42,74.39,74.4,20100.0,48.9267,48.9464,48.9267,48.9333,20100.0
2006-11-30 14:25:00,74.4,74.53,74.4,74.51,62800.0,48.9333,49.0188,48.9333,49.0056,62800.0
2006-11-30 14:30:00,74.53,74.68,74.52,74.68,45500.0,49.0188,49.1174,49.0122,49.1174,45500.0
2006-11-30 14:35:00,74.68,74.83,74.64,74.82,44000.0,49.1174,49.2161,49.0911,49.2095,44000.0
2006-11-30 14:40:00,74.82,74.85,74.78,74.82,23100.0,49.2095,49.2292,49.1832,49.2095,23100.0
2006-11-30 14:45:00,74.82,74.95,74.82,74.9,19700.0,49.2095,49.295,49.2095,49.2621,19700.0
2006-11-30 14:50:00,74.87,74.95,74.85,74.94,18600.0,49.2424,49.295,49.2292,49.2884,18600.0
2006-11-30 14:55:00,74.94,74.94,74.87,74.91,7200.0,49.2884,49.2884,49.2424,49.2687,7200.0
2006-11-30 15:00:00,74.91,74.91,74.87,74.87,2200.0,49.2687,49.2687,49.2424,49.2424,2200.0
2006-11-30 15:05:00,74.87,74.97,74.87,74.96,16200.0,49.2424,49.3081,49.2424,49.3016,16200.0
2006-11-30 15:10:00,74.96,74.97,74.95,74.96,6500.0,49.3016,49.3081,49.295,49.3016,6500.0
2006-11-30 15:15:00,74.96,74.99,74.9,74.92,17700.0,49.3016,49.3213,49.2621,49.2753,17700.0
2006-11-30 15:20:00,74.92,74.92,74.86,74.9,14800.0,49.2753,49.2753,49.2358,49.2621,14800.0
2006-11-30 15:25:00,74.9,74.97,74.9,74.96,17700.0,49.2621,49.3081,49.2621,49.3016,17700.0
2006-11-30 15:30:00,74.97,75.0,74.96,74.98,13100.0,49.3081,49.3279,49.3016,49.3147,13100.0
2006-11-30 15:35:00,74.97,74.98,74.94,74.95,17900.0,49.3081,49.3147,49.2884,49.295,17900.0
2006-11-30 15:40:00,74.94,74.95,74.87,74.87,11000.0,49.2884,49.295,49.2424,49.2424,11000.0
2006-11-30 15:45:00,74.87,74.87,74.79,74.86,26500.0,49.2424,49.2424,49.1898,49.2358,26500.0
2006-11-30 15:50:00,74.85,74.87,74.83,74.83,24300.0,49.2292,49.2424,49.2161,49.2161,24300.0
2006-11-30 15:55:00,74.83,74.86,74.76,74.76,40500.0,49.2161,49.2358,49.17,49.17,40500.0
2006-12-01 09:30:00,74.84,74.84,74.75,74.75,20000.0,49.2226,49.2226,49.1635,49.1635,20000.0
2006-12-01 09:35:00,74.76,75.09,74.72,75.05,23700.0,49.17,49.3871,49.1437,49.3608,23700.0
2006-12-01 09:40:00,75.05,75.05,74.82,74.96,10700.0,49.3608,49.3608,49.2095,49.3016,10700.0
2006-12-01 09:45:00,74.96,74.99,74.93,74.98,13600.0,49.3016,49.3213,49.2818,49.3147,13600.0
2006-12-01 09:50:00,74.99,75.06,74.98,75.04,12200.0,49.3213,49.3673,49.3147,49.3542,12200.0
2006-12-01 09:55:00,75.03,75.06,74.9,74.9,27100.0,49.3476,49.3673,49.2621,49.2621,27100.0
2006-12-01 10:00:00,74.91,74.91,74.55,74.75,21800.0,49.2687,49.2687,49.0319,49.1635,21800.0
2006-12-01 10:05:00,74.75,74.75,74.5,74.56,10700.0,49.1635,49.1635,48.999,49.0385,10700.0
2006-12-01 10:10:00,74.56,74.65,74.51,74.65,11700.0,49.0385,49.0977,49.0056,49.0977,11700.0
2006-12-01 10:15:00,74.65,74.65,74.43,74.53,13500.0,49.0977,49.0977,48.953,49.0188,13500.0
2006-12-01 10:20:00,74.52,74.63,74.48,74.63,6900.0,49.0122,49.0845,48.9859,49.0845,6900.0
2006-12-01 10:25:00,74.63,74.68,74.6,74.65,14900.0,49.0845,49.1174,49.0648,49.0977,14900.0
2006-12-01 10:30:00,74.64,74.64,74.4,74.41,17500.0,49.0911,49.0911,48.9333,48.9398,17500.0
2006-12-01 10:35:00,74.37,74.39,74.35,74.39,10300.0,48.9135,48.9267,48.9004,48.9267,10300.0
2006-12-01 10:40:00,74.38,74.38,74.21,74.3,11500.0,48.9201,48.9201,48.8083,48.8675,11500.0
2006-12-01 10:45:00,74.33,74.45,74.3,74.45,11000.0,48.8872,48.9661,48.8675,48.9661,11000.0
2006-12-01 10:50:00,74.44,74.44,74.31,74.43,11800.0,48.9596,48.9596,48.8741,48.953,11800.0
2006-12-01 10:55:00,74.43,74.43,74.34,74.35,13500.0,48.953,48.953,48.8938,48.9004,13500.0
2006-12-01 11:00:00,74.35,74.6,74.34,74.59,12900.0,48.9004,49.0648,48.8938,49.0582,12900.0
2006-12-01 11:05:00,74.57,74.57,74.39,74.39,7300.0,49.0451,49.0451,48.9267,48.9267,7300.0
2006-12-01 11:10:00,74.4,74.45,74.33,74.43,7500.0,48.9333,48.9661,48.8872,48.953,7500.0
2006-12-01 11:15:00,74.43,74.45,74.38,74.43,4700.0,48.953,48.9661,48.9201,48.953,4700.0
2006-12-01 11:20:00,74.44,74.49,74.4,74.4,10000.0,48.9596,48.9924,48.9333,48.9333,10000.0
2006-12-01 11:25:00,74.4,74.53,74.4,74.5,9000.0,48.9333,49.0188,48.9333,48.999,9000.0
2006-12-01 11:30:00,74.5,74.53,74.44,74.53,7200.0,48.999,49.0188,48.9596,49.0188,7200.0
2006-12-01 11:35:00,74.54,74.62,74.54,74.62,4800.0,49.0253,49.078,49.0253,49.078,4800.0
2006-12-01 11:40:00,74.62,74.65,74.55,74.63,10700.0,49.078,49.0977,49.0319,49.0845,10700.0
2006-12-01 11:45:00,74.67,74.79,74.67,74.79,10200.0,49.1108,49.1898,49.1108,49.1898,10200.0
2006-12-01 11:50:00,74.78,74.8,74.78,74.78,6600.0,49.1832,49.1963,49.1832,49.1832,6600.0
2006-12-01 11:55:00,74.75,74.91,74.7,74.91,12400.0,49.1635,49.2687,49.1306,49.2687,12400.0
2006-12-01 12:00:00,74.89,75.0,74.84,74.86,25100.0,49.2555,49.3279,49.2226,49.2358,25100.0
2006-12-01 12:05:00,74.82,74.82,74.7,74.79,12700.0,49.2095,49.2095,49.1306,49.1898,12700.0
2006-12-01 12:10:00,74.79,74.82,74.78,74.78,7800.0,49.1898,49.2095,49.1832,49.1832,7800.0
2006-12-01 12:15:00,74.76,74.87,74.73,74.87,10900.0,49.17,49.2424,49.1503,49.2424,10900.0
2006-12-01 12:20:00,74.87,74.91,74.84,74.91,4900.0,49.2424,49.2687,49.2226,49.2687,4900.0
2006-12-01 12:25:00,74.9,74.9,74.86,74.9,4400.0,49.2621,49.2621,49.2358,49.2621,4400.0
2006-12-01 12:30:00,74.9,74.97,74.9,74.95,11200.0,49.2621,49.3081,49.2621,49.295,11200.0
2006-12-01 12:35:00,74.93,74.93,74.83,74.87,12300.0,49.2818,49.2818,49.2161,49.2424,12300.0
2006-12-01 12:40:00,74.86,74.87,74.83,74.87,5400.0,49.2358,49.2424,49.2161,49.2424,5400.0
2006-12-01 12:45:00,74.88,74.89,74.88,74.88,4200.0,49.249,49.2555,49.249,49.249,4200.0
2006-12-01 12:50:00,74.87,74.9,74.8,74.9,11600.0,49.2424,49.2621,49.1963,49.2621,11600.0
2006-12-01 12:55:00,74.89,74.89,74.81,74.81,4700.0,49.2555,49.2555,49.2029,49.2029,4700.0
2006-12-01 13:00:00,74.81,74.81,74.54,74.54,10300.0,49.2029,49.2029,49.0253,49.0253,10300.0
2006-12-01 13:05:00,74.54,74.56,74.45,74.48,10200.0,49.0253,49.0385,48.9661,48.9859,10200.0
2006-12-01 13:10:00,74.48,74.55,74.46,74.55,8300.0,48.9859,49.0319,48.9727,49.0319,8300.0
2006-12-01 13:15:00,74.56,74.57,74.54,74.56,4600.0,49.0385,49.0451,49.0253,49.0385,4600.0
2006-12-01 13:20:00,74.57,74.6,74.49,74.49,5700.0,49.0451,49.0648,48.9924,48.9924,5700.0
2006-12-01 13:25:00,74.5,74.59,74.5,74.55,3900.0,48.999,49.0582,48.999,49.0319,3900.0
2006-12-01 13:30:00,74.51,74.58,74.46,74.46,5700.0,49.0056,49.0516,48.9727,48.9727,5700.0
2006-12-01 13:35:00,74.47,74.49,74.42,74.49,11900.0,48.9793,48.9924,48.9464,48.9924,11900.0
2006-12-01 13:40:00,74.52,74.59,74.51,74.55,7200.0,49.0122,49.0582,49.0056,49.0319,7200.0
2006-12-01 13:45:00,74.59,74.6,74.52,74.56,6100.0,49.0582,49.0648,49.0122,49.0385,6100.0
2006-12-01 13:50:00,74.54,74.56,74.41,74.55,11900.0,49.0253,49.0385,48.9398,49.0319,11900.0
2006-12-01 13:55:00,74.55,74.7,74.53,74.58,10300.0,49.0319,49.1306,49.0188,49.0516,10300.0
2006-12-01 14:00:00,74.57,74.59,74.41,74.5,9100.0,49.0451,49.0582,48.9398,48.999,9100.0
2006-12-01 14:05:00,74.45,74.48,74.3,74.48,10300.0,48.9661,48.9859,48.8675,48.9859,10300.0
2006-12-01 14:10:00,74.48,74.6,74.37,74.37,7500.0,48.9859,49.0648,48.9135,48.9135,7500.0
2006-12-01 14:15:00,74.37,74.45,74.32,74.33,7400.0,48.9135,48.9661,48.8806,48.8872,7400.0
2006-12-01 14:20:00,74.34,74.4,74.3,74.35,6000.0,48.8938,48.9333,48.8675,48.9004,6000.0
2006-12-01 14:25:00,74.37,74.43,74.23,74.3,9100.0,48.9135,48.953,48.8214,48.8675,9100.0
2006-12-01 14:30:00,74.3,74.39,74.28,74.3,18300.0,48.8675,48.9267,48.8543,48.8675,18300.0
2006-12-01 14:35:00,74.3,74.41,74.3,74.38,44400.0,48.8675,48.9398,48.8675,48.9201,44400.0
2006-12-01 14:40:00,74.38,74.41,74.33,74.41,19700.0,48.9201,48.9398,48.8872,48.9398,19700.0
2006-12-01 14:45:00,74.38,74.42,74.38,74.42,20700.0,48.9201,48.9464,48.9201,48.9464,20700.0
2006-12-01 14:50:00,74.43,74.43,74.34,74.38,8500.0,48.953,48.953,48.8938,48.9201,8500.0
2006-12-01 14:55:00,74.38,74.39,74.34,74.36,5700.0,48.9201,48.9267,48.8938,48.9069,5700.0
2006-12-01 15:00:00,74.36,74.45,74.34,74.42,11300.0,48.9069,48.9661,48.8938,48.9464,11300.0
2006-12-01 15:05:00,74.42,74.45,74.39,74.42,12700.0,48.9464,48.9661,48.9267,48.9464,12700.0
2006-12-01 15:10:00,74.44,74.44,74.38,74.39,7700.0,48.9596,48.9596,48.9201,48.9267,7700.0
2006-12-01 15:15:00,74.36,74.5,74.36,74.5,17000.0,48.9069,48.999,48.9069,48.999,17000.0
2006-12-01 15:20:00,74.5,74.59,74.47,74.59,14900.0,48.999,49.0582,48.9793,49.0582,14900.0
2006-12-01 15:25:00,74.6,74.66,74.58,74.66,22600.0,49.0648,49.1043,49.0516,49.1043,22600.0
2006-12-01 15:30:00,74.66,74.66,74.58,74.6,26200.0,49.1043,49.1043,49.0516,49.0648,26200.0
2006-12-01 15:35:00,74.6,74.66,74.58,74.64,16300.0,49.0648,49.1043,49.0516,49.0911,16300.0
2006-12-01 15:40:00,74.64,74.64,74.59,74.62,16500.0,49.0911,49.0911,49.0582,49.078,16500.0
2006-12-01 15:45:00,74.62,74.8,74.62,74.79,19200.0,49.078,49.1963,49.078,49.1898,19200.0
2006-12-01 15:50:00,74.78,74.8,74.74,74.74,16700.0,49.1832,49.1963,49.1569,49.1569,16700.0
2006-12-01 15:55:00,74.73,74.75,74.71,74.74,24800.0,49.1503,49.1635,49.1371,49.1569,24800.0
2006-12-04 09:30:00,75.03,75.2,74.93,75.0,33700.0,49.3476,49.4594,49.2818,49.3279,33700.0
2006-12-04 09:35:00,75.0,75.1,74.94,75.08,16400.0,49.3279,49.3936,49.2884,49.3805,16400.0
2006-12-04 09:40:00,75.1,75.22,75.08,75.22,6000.0,49.3936,49.4726,49.3805,49.4726,6000.0
2006-12-04 09:45:00,75.21,75.24,75.19,75.19,5700.0,49.466,49.4857,49.4528,49.4528,5700.0
2006-12-04 09:50:00,75.22,75.22,75.07,75.1,12500.0,49.4726,49.4726,49.3739,49.3936,12500.0
2006-12-04 09:55:00,75.07,75.11,75.06,75.08,3200.0,49.3739,49.4002,49.3673,49.3805,3200.0
2006-12-04 10:00:00,75.1,75.16,75.04,75.11,27100.0,49.3936,49.4331,49.3542,49.4002,27100.0
2006-12-04 10:05:00,75.12,75.2,75.0,75.11,18800.0,49.4068,49.4594,49.3279,49.4002,18800.0
2006-12-04 10:10:00,75.11,75.14,75.11,75.14,4900.0,49.4002,49.42,49.4002,49.42,4900.0
2006-12-04 10:15:00,75.13,75.14,75.13,75.13,5500.0,49.4134,49.42,49.4134,49.4134,5500.0
2006-12-04 10:20:00,75.14,75.14,75.12,75.14,10100.0,49.42,49.42,49.4068,49.42,10100.0
2006-12-04 10:25:00,75.14,75.17,75.13,75.15,5400.0,49.42,49.4397,49.4134,49.4265,5400.0
2006-12-04 10:30:00,75.15,75.16,75.13,75.14,6000.0,49.4265,49.4331,49.4134,49.42,6000.0
2006-12-04 10:35:00,75.13,75.16,75.13,75.16,8900.0,49.4134,49.4331,49.4134,49.4331,8900.0
2006-12-04 10:40:00,75.14,75.16,75.13,75.13,1000.0,49.42,49.4331,49.4134,49.4134,1000.0
2006-12-04 10:45:00,75.12,75.16,75.06,75.14,77400.0,49.4068,49.4331,49.3673,49.42,77400.0
2006-12-04 10:50:00,75.14,75.16,75.13,75.16,10700.0,49.42,49.4331,49.4134,49.4331,10700.0
2006-12-04 10:55:00,75.14,75.16,75.13,75.14,61300.0,49.42,49.4331,49.4134,49.42,61300.0
2006-12-04 11:00:00,75.14,75.18,75.13,75.18,16600.0,49.42,49.4463,49.4134,49.4463,16600.0
2006-12-04 11:05:00,75.19,75.35,75.16,75.24,18100.0,49.4528,49.5581,49.4331,49.4857,18100.0
2006-12-04 11:10:00,75.25,75.44,75.25,75.37,14100.0,49.4923,49.6173,49.4923,49.5712,14100.0
2006-12-04 11:15:00,75.37,75.44,75.36,75.41,9600.0,49.5712,49.6173,49.5647,49.5975,9600.0
2006-12-04 11:20:00,75.41,75.46,75.39,75.43,15300.0,49.5975,49.6304,49.5844,49.6107,15300.0
2006-12-04 11:25:00,75.4,75.45,75.31,75.31,10700.0,49.591,49.6238,49.5318,49.5318,10700.0
2006-12-04 11:30:00,75.32,75.37,75.31,75.33,6500.0,49.5383,49.5712,49.5318,49.5449,6500.0
2006-12-04 11:35:00,75.33,75.43,75.32,75.42,9100.0,49.5449,49.6107,49.5383,49.6041,9100.0
2006-12-04 11:40:00,75.42,75.42,75.27,75.28,6100.0,49.6041,49.6041,49.5055,49.512,6100.0
2006-12-04 11:45:00,75.28,75.28,75.23,75.23,9700.0,49.512,49.512,49.4792,49.4792,9700.0
2006-12-04 11:50:00,75.22,75.23,75.16,75.17,9500.0,49.4726,49.4792,49.4331,49.4397,9500.0
2006-12-04 11:55:00,75.16,75.21,75.16,75.18,5400.0,49.4331,49.466,49.4331,49.4463,5400.0
2006-12-04 12:00:00,75.17,75.21,75.17,75.21,5700.0,49.4397,49.466,49.4397,49.466,5700.0
2006-12-04 12:05:00,75.22,75.22,75.17,75.2,7300.0,49.4726,49.4726,49.4397,49.4594,7300.0
2006-12-04 12:10:00,75.2,75.2,75.17,75.17,1400.0,49.4594,49.4594,49.4397,49.4397,1400.0
2006-12-04 12:15:00,75.19,75.19,75.14,75.14,6400.0,49.4528,49.4528,49.42,49.42,6400.0
2006-12-04 12:20:00,75.14,75.17,75.1,75.12,73900.0,49.42,49.4397,49.3936,49.4068,73900.0
2006-12-04 12:25:00,75.13,75.16,75.09,75.09,5800.0,49.4134,49.4331,49.3871,49.3871,5800.0
2006-12-04 12:30:00,75.07,75.15,75.05,75.13,5400.0,49.3739,49.4265,49.3608,49.4134,5400.0
2006-12-04 12:35:00,75.14,75.15,75.12,75.13,2000.0,49.42,49.4265,49.4068,49.4134,2000.0
2006-12-04 12:40:00,75.13,75.19,75.12,75.19,7200.0,49.4134,49.4528,49.4068,49.4528,7200.0
2006-12-04 12:45:00,75.22,75.22,75.15,75.15,4300.0,49.4726,49.4726,49.4265,49.4265,4300.0
2006-12-04 12:50:00,75.16,75.17,75.12,75.12,1800.0,49.4331,49.4397,49.4068,49.4068,1800.0
2006-12-04 12:55:00,75.13,75.25,75.12,75.2,7900.0,49.4134,49.4923,49.4068,49.4594,7900.0
2006-12-04 13:00:00,75.2,75.27,75.18,75.27,8900.0,49.4594,49.5055,49.4463,49.5055,8900.0
2006-12-04 13:05:00,75.3,75.33,75.23,75.25,9300.0,49.5252,49.5449,49.4792,49.4923,9300.0
2006-12-04 13:10:00,75.25,75.31,75.25,75.31,19400.0,49.4923,49.5318,49.4923,49.5318,19400.0
2006-12-04 13:15:00,75.29,75.33,75.28,75.32,4800.0,49.5186,49.5449,49.512,49.5383,4800.0
2006-12-04 13:20:00,75.32,75.32,75.3,75.31,10500.0,49.5383,49.5383,49.5252,49.5318,10500.0
2006-12-04 13:25:00,75.32,75.34,75.29,75.32,4300.0,49.5383,49.5515,49.5186,49.5383,4300.0
2006-12-04 13:30:00,75.32,75.38,75.32,75.37,6100.0,49.5383,49.5778,49.5383,49.5712,6100.0
2006-12-04 13:35:00,75.38,75.4,75.37,75.39,11100.0,49.5778,49.591,49.5712,49.5844,11100.0
2006-12-04 13:40:00,75.39,75.5,75.39,75.48,18100.0,49.5844,49.6567,49.5844,49.6436,18100.0
2006-12-04 13:45:00,75.49,75.59,75.49,75.56,12100.0,49.6502,49.7159,49.6502,49.6962,12100.0
2006-12-04 13:50:00,75.55,75.57,75.55,75.56,6500.0,49.6896,49.7028,49.6896,49.6962,6500.0
2006-12-04 13:55:00,75.56,75.57,75.55,75.55,9300.0,49.6962,49.7028,49.6896,49.6896,9300.0
2006-12-04 14:00:00,75.57,75.58,75.53,75.55,9300.0,49.7028,49.7093,49.6765,49.6896,9300.0
2006-12-04 14:05:00,75.52,75.52,75.46,75.47,8700.0,49.6699,49.6699,49.6304,49.637,8700.0
2006-12-04 14:10:00,75.47,75.48,75.47,75.47,4000.0,49.637,49.6436,49.637,49.637,4000.0
2006-12-04 14:15:00,75.48,75.48,75.44,75.44,6600.0,49.6436,49.6436,49.6173,49.6173,6600.0
2006-12-04 14:20:00,75.45,75.45,75.42,75.42,4800.0,49.6238,49.6238,49.6041,49.6041,4800.0
2006-12-04 14:25:00,75.42,75.43,75.38,75.39,4200.0,49.6041,49.6107,49.5778,49.5844,4200.0
2006-12-04 14:30:00,75.39,75.52,75.39,75.52,16900.0,49.5844,49.6699,49.5844,49.6699,16900.0
2006-12-04 14:35:00,75.52,75.52,75.48,75.48,10500.0,49.6699,49.6699,49.6436,49.6436,10500.0
2006-12-04 14:40:00,75.46,75.5,75.43,75.49,8800.0,49.6304,49.6567,49.6107,49.6502,8800.0
2006-12-04 14:45:00,75.48,75.49,75.43,75.44,18000.0,49.6436,49.6502,49.6107,49.6173,18000.0
2006-12-04 14:50:00,75.44,75.45,75.43,75.45,7000.0,49.6173,49.6238,49.6107,49.6238,7000.0
2006-12-04 14:55:00,75.45,75.5,75.44,75.5,9300.0,49.6238,49.6567,49.6173,49.6567,9300.0
2006-12-04 15:00:00,75.5,75.5,75.45,75.45,10300.0,49.6567,49.6567,49.6238,49.6238,10300.0
2006-12-04 15:05:00,75.45,75.45,75.34,75.35,8000.0,49.6238,49.6238,49.5515,49.5581,8000.0
2006-12-04 15:10:00,75.36,75.4,75.35,75.37,6900.0,49.5647,49.591,49.5581,49.5712,6900.0
2006-12-04 15:15:00,75.37,75.38,75.37,75.37,13100.0,49.5712,49.5778,49.5712,49.5712,13100.0
2006-12-04 15:20:00,75.36,75.36,75.27,75.28,9700.0,49.5647,49.5647,49.5055,49.512,9700.0
2006-12-04 15:25:00,75.29,75.33,75.29,75.31,6300.0,49.5186,49.5449,49.5186,49.5318,6300.0
2006-12-04 15:30:00,75.31,75.31,75.28,75.29,12100.0,49.5318,49.5318,49.512,49.5186,12100.0
2006-12-04 15:35:00,75.29,75.32,75.28,75.31,13800.0,49.5186,49.5383,49.512,49.5318,13800.0
2006-12-04 15:40:00,75.31,75.35,75.27,75.29,19600.0,49.5318,49.5581,49.5055,49.5186,19600.0
2006-12-04 15:45:00,75.29,75.29,75.22,75.22,12900.0,49.5186,49.5186,49.4726,49.4726,12900.0
2006-12-04 15:50:00,75.23,75.24,75.22,75.23,13000.0,49.4792,49.4857,49.4726,49.4792,13000.0
2006-12-04 15:55:00,75.23,75.25,75.21,75.24,22800.0,49.4792,49.4923,49.466,49.4857,22800.0
2006-12-05 09:30:00,75.29,75.42,75.21,75.42,36100.0,49.5186,49.6041,49.466,49.6041,36100.0
2006-12-05 09:35:00,75.39,75.5,75.35,75.5,13700.0,49.5844,49.6567,49.5581,49.6567,13700.0
2006-12-05 09:40:00,75.5,75.52,75.44,75.46,9500.0,49.6567,49.6699,49.6173,49.6304,9500.0
2006-12-05 09:45:00,75.46,75.46,75.27,75.27,8300.0,49.6304,49.6304,49.5055,49.5055,8300.0
2006-12-05 09:50:00,75.28,75.36,75.27,75.35,15400.0,49.512,49.5647,49.5055,49.5581,15400.0
2006-12-05 09:55:00,75.35,75.41,75.33,75.39,8000.0,49.5581,49.5975,49.5449,49.5844,8000.0
2006-12-05 10:00:00,75.41,75.53,75.41,75.53,43700.0,49.5975,49.6765,49.5975,49.6765,43700.0
2006-12-05 10:05:00,75.52,75.66,75.41,75.65,23700.0,49.6699,49.762,49.5975,49.7554,23700.0
2006-12-05 10:10:00,75.66,75.67,75.55,75.63,9700.0,49.762,49.7685,49.6896,49.7422,9700.0
2006-12-05 10:15:00,75.64,75.71,75.59,75.69,11700.0,49.7488,49.7948,49.7159,49.7817,11700.0
2006-12-05 10:20:00,75.64,75.68,75.57,75.6,12800.0,49.7488,49.7751,49.7028,49.7225,12800.0
2006-12-05 10:25:00,75.55,75.56,75.49,75.49,4000.0,49.6896,49.6962,49.6502,49.6502,4000.0
2006-12-05 10:30:00,75.49,75.52,75.37,75.39,13900.0,49.6502,49.6699,49.5712,49.5844,13900.0
2006-12-05 10:35:00,75.39,75.53,75.37,75.51,13100.0,49.5844,49.6765,49.5712,49.6633,13100.0
2006-12-05 10:40:00,75.51,75.51,75.36,75.42,23300.0,49.6633,49.6633,49.5647,49.6041,23300.0
2006-12-05 10:45:00,75.45,75.65,75.45,75.59,9700.0,49.6238,49.7554,49.6238,49.7159,9700.0
2006-12-05 10:50:00,75.57,75.73,75.57,75.72,6600.0,49.7028,49.808,49.7028,49.8014,6600.0
2006-12-05 10:55:00,75.72,75.75,75.72,75.74,2900.0,49.8014,49.8212,49.8014,49.8146,2900.0
2006-12-05 11:00:00,75.75,75.76,75.67,75.7,9500.0,49.8212,49.8277,49.7685,49.7883,9500.0
2006-12-05 11:05:00,75.68,75.69,75.53,75.53,4800.0,49.7751,49.7817,49.6765,49.6765,4800.0
2006-12-05 11:10:00,75.52,75.53,75.42,75.44,7300.0,49.6699,49.6765,49.6041,49.6173,7300.0
2006-12-05 11:15:00,75.44,75.58,75.44,75.57,6500.0,49.6173,49.7093,49.6173,49.7028,6500.0
2006-12-05 11:20:00,75.58,75.66,75.57,75.66,7200.0,49.7093,49.762,49.7028,49.762,7200.0
2006-12-05 11:25:00,75.65,75.65,75.62,75.63,5400.0,49.7554,49.7554,49.7357,49.7422,5400.0
2006-12-05 11:30:00,75.63,75.63,75.58,75.58,7900.0,49.7422,49.7422,49.7093,49.7093,7900.0
2006-12-05 11:35:00,75.59,75.6,75.55,75.58,8500.0,49.7159,49.7225,49.6896,49.7093,8500.0
2006-12-05 11:40:00,75.6,75.6,75.53,75.54,6500.0,49.7225,49.7225,49.6765,49.683,6500.0
2006-12-05 11:45:00,75.53,75.53,75.42,75.44,17600.0,49.6765,49.6765,49.6041,49.6173,17600.0
2006-12-05 11:50:00,75.44,75.46,75.43,75.44,8400.0,49.6173,49.6304,49.6107,49.6173,8400.0
2006-12-05 11:55:00,75.44,75.44,75.33,75.35,19000.0,49.6173,49.6173,49.5449,49.5581,19000.0
2006-12-05 12:00:00,75.35,75.38,75.34,75.37,58100.0,49.5581,49.5778,49.5515,49.5712,58100.0
2006-12-05 12:05:00,75.38,75.39,75.36,75.39,19200.0,49.5778,49.5844,49.5647,49.5844,19200.0
2006-12-05 12:10:00,75.39,75.47,75.39,75.47,16300.0,49.5844,49.637,49.5844,49.637,16300.0
2006-12-05 12:15:00,75.47,75.5,75.47,75.49,5600.0,49.637,49.6567,49.637,49.6502,5600.0
2006-12-05 12:20:00,75.49,75.53,75.49,75.52,4400.0,49.6502,49.6765,49.6502,49.6699,4400.0
2006-12-05 12:25:00,75.52,75.57,75.52,75.57,5900.0,49.6699,49.7028,49.6699,49.7028,5900.0
2006-12-05 12:30:00,75.56,75.66,75.55,75.64,6800.0,49.6962,49.762,49.6896,49.7488,6800.0
2006-12-05 12:35:00,75.66,75.66,75.63,75.64,7900.0,49.762,49.762,49.7422,49.7488,7900.0
2006-12-05 12:40:00,75.63,75.63,75.55,75.6,10900.0,49.7422,49.7422,49.6896,49.7225,10900.0
2006-12-05 12:45:00,75.59,75.6,75.55,75.58,5100.0,49.7159,49.7225,49.6896,49.7093,5100.0
2006-12-05 12:50:00,75.58,75.74,75.58,75.71,13500.0,49.7093,49.8146,49.7093,49.7948,13500.0
2006-12-05 12:55:00,75.71,75.73,75.67,75.73,4200.0,49.7948,49.808,49.7685,49.808,4200.0
2006-12-05 13:00:00,75.73,75.75,75.71,75.72,29000.0,49.808,49.8212,49.7948,49.8014,29000.0
2006-12-05 13:05:00,75.72,75.73,75.71,75.73,2900.0,49.8014,49.808,49.7948,49.808,2900.0
2006-12-05 13:10:00,75.73,75.76,75.72,75.76,4900.0,49.808,49.8277,49.8014,49.8277,4900.0
2006-12-05 13:15:00,75.78,75.81,75.76,75.77,18200.0,49.8409,49.8606,49.8277,49.8343,18200.0
2006-12-05 13:20:00,75.77,75.77,75.65,75.65,7700.0,49.8343,49.8343,49.7554,49.7554,7700.0
2006-12-05 13:25:00,75.63,75.64,75.62,75.64,6000.0,49.7422,49.7488,49.7357,49.7488,6000.0
2006-12-05 13:30:00,75.64,75.75,75.64,75.74,7400.0,49.7488,49.8212,49.7488,49.8146,7400.0
2006-12-05 13:35:00,75.74,75.77,75.74,75.77,3400.0,49.8146,49.8343,49.8146,49.8343,3400.0
2006-12-05 13:40:00,75.76,75.8,75.75,75.77,6100.0,49.8277,49.854,49.8212,49.8343,6100.0
2006-12-05 13:45:00,75.78,75.88,75.78,75.88,17100.0,49.8409,49.9067,49.8409,49.9067,17100.0
2006-12-05 13:50:00,75.88,75.92,75.86,75.89,16700.0,49.9067,49.933,49.8935,49.9132,16700.0
2006-12-05 13:55:00,75.89,75.89,75.86,75.87,7400.0,49.9132,49.9132,49.8935,49.9001,7400.0
2006-12-05 14:00:00,75.87,75.9,75.86,75.87,7000.0,49.9001,49.9198,49.8935,49.9001,7000.0
2006-12-05 14:05:00,75.86,75.87,75.84,75.87,12700.0,49.8935,49.9001,49.8804,49.9001,12700.0
2006-12-05 14:10:00,75.87,75.89,75.82,75.82,18400.0,49.9001,49.9132,49.8672,49.8672,18400.0
2006-12-05 14:15:00,75.83,75.89,75.8,75.8,15600.0,49.8738,49.9132,49.854,49.854,15600.0
2006-12-05 14:20:00,75.81,75.85,75.74,75.75,17300.0,49.8606,49.8869,49.8146,49.8212,17300.0
2006-12-05 14:25:00,75.75,75.8,75.68,75.74,30900.0,49.8212,49.854,49.7751,49.8146,30900.0
2006-12-05 14:30:00,75.74,75.77,75.71,75.76,16100.0,49.8146,49.8343,49.7948,49.8277,16100.0
2006-12-05 14:35:00,75.76,75.76,75.67,75.71,6300.0,49.8277,49.8277,49.7685,49.7948,6300.0
2006-12-05 14:40:00,75.7,75.77,75.7,75.76,5400.0,49.7883,49.8343,49.7883,49.8277,5400.0
2006-12-05 14:45:00,75.75,75.77,75.68,75.68,7300.0,49.8212,49.8343,49.7751,49.7751,7300.0
2006-12-05 14:50:00,75.69,75.73,75.63,75.73,11600.0,49.7817,49.808,49.7422,49.808,11600.0
2006-12-05 14:55:00,75.74,75.76,75.69,75.7,10400.0,49.8146,49.8277,49.7817,49.7883,10400.0
2006-12-05 15:00:00,75.7,75.86,75.69,75.83,18700.0,49.7883,49.8935,49.7817,49.8738,18700.0
2006-12-05 15:05:00,75.83,75.83,75.7,75.7,17800.0,49.8738,49.8738,49.7883,49.7883,17800.0
2006-12-05 15:10:00,75.69,75.83,75.62,75.83,8800.0,49.7817,49.8738,49.7357,49.8738,8800.0
2006-12-05 15:15:00,75.82,75.85,75.76,75.76,11400.0,49.8672,49.8869,49.8277,49.8277,11400.0
2006-12-05 15:20:00,75.77,75.84,75.75,75.81,5800.0,49.8343,49.8804,49.8212,49.8606,5800.0
2006-12-05 15:25:00,75.81,75.81,75.75,75.81,7600.0,49.8606,49.8606,49.8212,49.8606,7600.0
2006-12-05 15:30:00,75.82,75.82,75.74,75.75,7800.0,49.8672,49.8672,49.8146,49.8212,7800.0
2006-12-05 15:35:00,75.75,75.82,75.75,75.81,9300.0,49.8212,49.8672,49.8212,49.8606,9300.0
2006-12-05 15:40:00,75.82,75.85,75.8,75.83,11900.0,49.8672,49.8869,49.854,49.8738,11900.0
2006-12-05 15:45:00,75.82,75.83,75.78,75.79,8200.0,49.8672,49.8738,49.8409,49.8475,8200.0
2006-12-05 15:50:00,75.79,75.84,75.77,75.82,16100.0,49.8475,49.8804,49.8343,49.8672,16100.0
2006-12-05 15:55:00,75.82,75.84,75.8,75.84,31500.0,49.8672,49.8804,49.854,49.8804,31500.0
2006-12-06 09:30:00,75.97,75.97,75.9,75.92,42100.0,49.9659,49.9659,49.9198,49.933,42100.0
2006-12-06 09:35:00,75.92,75.92,75.8,75.87,11500.0,49.933,49.933,49.854,49.9001,11500.0
2006-12-06 09:40:00,75.89,75.89,75.71,75.71,20800.0,49.9132,49.9132,49.7948,49.7948,20800.0
2006-12-06 09:45:00,75.73,75.75,75.62,75.71,12200.0,49.808,49.8212,49.7357,49.7948,12200.0
2006-12-06 09:50:00,75.71,75.71,75.67,75.71,11900.0,49.7948,49.7948,49.7685,49.7948,11900.0
2006-12-06 09:55:00,75.7,75.7,75.58,75.63,19000.0,49.7883,49.7883,49.7093,49.7422,19000.0
2006-12-06 10:00:00,75.64,75.64,75.5,75.51,25700.0,49.7488,49.7488,49.6567,49.6633,25700.0
2006-12-06 10:05:00,75.5,75.5,75.42,75.42,34900.0,49.6567,49.6567,49.6041,49.6041,34900.0
2006-12-06 10:10:00,75.42,75.49,75.41,75.44,43600.0,49.6041,49.6502,49.5975,49.6173,43600.0
2006-12-06 10:15:00,75.42,75.45,75.32,75.33,25900.0,49.6041,49.6238,49.5383,49.5449,25900.0
2006-12-06 10:20:00,75.32,75.5,75.3,75.4,36800.0,49.5383,49.6567,49.5252,49.591,36800.0
2006-12-06 10:25:00,75.4,75.4,75.33,75.35,18500.0,49.591,49.591,49.5449,49.5581,18500.0
2006-12-06 10:30:00,75.35,75.43,75.33,75.4,56100.0,49.5581,49.6107,49.5449,49.591,56100.0
2006-12-06 10:35:00,75.41,75.56,75.41,75.53,37400.0,49.5975,49.6962,49.5975,49.6765,37400.0
2006-12-06 10:40:00,75.52,75.6,75.47,75.58,17800.0,49.6699,49.7225,49.637,49.7093,17800.0
2006-12-06 10:45:00,75.57,75.58,75.44,75.48,11300.0,49.7028,49.7093,49.6173,49.6436,11300.0
2006-12-06 10:50:00,75.48,75.52,75.47,75.51,13100.0,49.6436,49.6699,49.637,49.6633,13100.0
2006-12-06 10:55:00,75.51,75.54,75.43,75.54,18600.0,49.6633,49.683,49.6107,49.683,18600.0
2006-12-06 11:00:00,75.53,75.56,75.5,75.56,11000.0,49.6765,49.6962,49.6567,49.6962,11000.0
2006-12-06 11:05:00,75.56,75.58,75.52,75.58,14200.0,49.6962,49.7093,49.6699,49.7093,14200.0
2006-12-06 11:10:00,75.58,75.58,75.5,75.5,11900.0,49.7093,49.7093,49.6567,49.6567,11900.0
2006-12-06 11:15:00,75.5,75.51,75.45,75.49,14600.0,49.6567,49.6633,49.6238,49.6502,14600.0
2006-12-06 11:20:00,75.5,75.51,75.44,75.45,23000.0,49.6567,49.6633,49.6173,49.6238,23000.0
2006-12-06 11:25:00,75.45,75.52,75.45,75.5,31400.0,49.6238,49.6699,49.6238,49.6567,31400.0
2006-12-06 11:30:00,75.49,75.53,75.48,75.53,13800.0,49.6502,49.6765,49.6436,49.6765,13800.0
2006-12-06 11:35:00,75.53,75.56,75.53,75.55,9400.0,49.6765,49.6962,49.6765,49.6896,9400.0
2006-12-06 11:40:00,75.55,75.56,75.52,75.52,10400.0,49.6896,49.6962,49.6699,49.6699,10400.0
2006-12-06 11:45:00,75.52,75.53,75.47,75.49,6300.0,49.6699,49.6765,49.637,49.6502,6300.0
2006-12-06 11:50:00,75.49,75.5,75.44,75.49,9500.0,49.6502,49.6567,49.6173,49.6502,9500.0
2006-12-06 11:55:00,75.49,75.52,75.48,75.49,8900.0,49.6502,49.6699,49.6436,49.6502,8900.0
2006-12-06 12:00:00,75.49,75.49,75.4,75.46,8500.0,49.6502,49.6502,49.591,49.6304,8500.0
2006-12-06 12:05:00,75.46,75.48,75.41,75.41,10400.0,49.6304,49.6436,49.5975,49.5975,10400.0
2006-12-06 12:10:00,75.41,75.42,75.4,75.4,6200.0,49.5975,49.6041,49.591,49.591,6200.0
2006-12-06 12:15:00,75.39,75.46,75.37,75.43,16400.0,49.5844,49.6304,49.5712,49.6107,16400.0
2006-12-06 12:20:00,75.43,75.45,75.36,75.43,60500.0,49.6107,49.6238,49.5647,49.6107,60500.0
2006-12-06 12:25:00,75.44,75.48,75.44,75.45,11000.0,49.6173,49.6436,49.6173,49.6238,11000.0
2006-12-06 12:30:00,75.45,75.48,75.43,75.43,12400.0,49.6238,49.6436,49.6107,49.6107,12400.0
2006-12-06 12:35:00,75.44,75.48,75.43,75.44,9300.0,49.6173,49.6436,49.6107,49.6173,9300.0
2006-12-06 12:40:00,75.45,75.47,75.45,75.45,2900.0,49.6238,49.637,49.6238,49.6238,2900.0
2006-12-06 12:45:00,75.46,75.46,75.42,75.42,7600.0,49.6304,49.6304,49.6041,49.6041,7600.0
2006-12-06 12:50:00,75.42,75.49,75.42,75.48,6300.0,49.6041,49.6502,49.6041,49.6436,6300.0
2006-12-06 12:55:00,75.47,75.47,75.43,75.43,4700.0,49.637,49.637,49.6107,49.6107,4700.0
2006-12-06 13:00:00,75.42,75.48,75.42,75.45,6300.0,49.6041,49.6436,49.6041,49.6238,6300.0
2006-12-06 13:05:00,75.43,75.43,75.37,75.42,9400.0,49.6107,49.6107,49.5712,49.6041,9400.0
2006-12-06 13:10:00,75.42,75.43,75.37,75.37,9500.0,49.6041,49.6107,49.5712,49.5712,9500.0
2006-12-06 13:15:00,75.37,75.43,75.35,75.41,16800.0,49.5712,49.6107,49.5581,49.5975,16800.0
2006-12-06 13:20:00,75.43,75.45,75.42,75.44,26000.0,49.6107,49.6238,49.6041,49.6173,26000.0
2006-12-06 13:25:00,75.44,75.45,75.4,75.4,14400.0,49.6173,49.6238,49.591,49.591,14400.0
2006-12-06 13:30:00,75.41,75.44,75.39,75.4,11200.0,49.5975,49.6173,49.5844,49.591,11200.0
2006-12-06 13:35:00,75.4,75.44,75.37,75.41,17500.0,49.591,49.6173,49.5712,49.5975,17500.0
2006-12-06 13:40:00,75.41,75.44,75.4,75.44,10800.0,49.5975,49.6173,49.591,49.6173,10800.0
2006-12-06 13:45:00,75.44,75.47,75.35,75.39,18600.0,49.6173,49.637,49.5581,49.5844,18600.0
2006-12-06 13:50:00,75.38,75.47,75.38,75.47,16800.0,49.5778,49.637,49.5778,49.637,16800.0
2006-12-06 13:55:00,75.46,75.49,75.45,75.45,5900.0,49.6304,49.6502,49.6238,49.6238,5900.0
2006-12-06 14:00:00,75.45,75.46,75.35,75.35,19400.0,49.6238,49.6304,49.5581,49.5581,19400.0
2006-12-06 14:05:00,75.36,75.39,75.32,75.36,14600.0,49.5647,49.5844,49.5383,49.5647,14600.0
2006-12-06 14:10:00,75.36,75.38,75.35,75.36,13300.0,49.5647,49.5778,49.5581,49.5647,13300.0
2006-12-06 14:15:00,75.35,75.38,75.35,75.38,5700.0,49.5581,49.5778,49.5581,49.5778,5700.0
2006-12-06 14:20:00,75.37,75.5,75.37,75.47,30000.0,49.5712,49.6567,49.5712,49.637,30000.0
2006-12-06 14:25:00,75.47,75.5,75.44,75.45,3100.0,49.637,49.6567,49.6173,49.6238,3100.0
2006-12-06 14:30:00,75.45,75.5,75.43,75.5,6000.0,49.6238,49.6567,49.6107,49.6567,6000.0
2006-12-06 14:35:00,75.48,75.5,75.48,75.48,8400.0,49.6436,49.6567,49.6436,49.6436,8400.0
2006-12-06 14:40:00,75.47,75.53,75.47,75.53,18200.0,49.637,49.6765,49.637,49.6765,18200.0
2006-12-06 14:45:00,75.54,75.65,75.53,75.61,8100.0,49.683,49.7554,49.6765,49.7291,8100.0
2006-12-06 14:50:00,75.62,75.62,75.5,75.5,3300.0,49.7357,49.7357,49.6567,49.6567,3300.0
2006-12-06 14:55:00,75.49,75.49,75.46,75.48,5000.0,49.6502,49.6502,49.6304,49.6436,5000.0
2006-12-06 15:00:00,75.48,75.49,75.46,75.47,7800.0,49.6436,49.6502,49.6304,49.637,7800.0
2006-12-06 15:05:00,75.47,75.51,75.47,75.51,8000.0,49.637,49.6633,49.637,49.6633,8000.0
2006-12-06 15:10:00,75.5,75.51,75.45,75.46,6700.0,49.6567,49.6633,49.6238,49.6304,6700.0
2006-12-06 15:15:00,75.46,75.46,75.42,75.42,3600.0,49.6304,49.6304,49.6041,49.6041,3600.0
2006-12-06 15:20:00,75.41,75.43,75.39,75.41,3100.0,49.5975,49.6107,49.5844,49.5975,3100.0
2006-12-06 15:25:00,75.41,75.53,75.41,75.51,9100.0,49.5975,49.6765,49.5975,49.6633,9100.0
2006-12-06 15:30:00,75.51,75.51,75.4,75.42,15000.0,49.6633,49.6633,49.591,49.6041,15000.0
2006-12-06 15:35:00,75.41,75.41,75.39,75.4,12500.0,49.5975,49.5975,49.5844,49.591,12500.0
2006-12-06 15:40:00,75.41,75.42,75.39,75.41,21500.0,49.5975,49.6041,49.5844,49.5975,21500.0
2006-12-06 15:45:00,75.4,75.44,75.4,75.41,31400.0,49.591,49.6173,49.591,49.5975,31400.0
2006-12-06 15:50:00,75.41,75.43,75.4,75.42,24300.0,49.5975,49.6107,49.591,49.6041,24300.0
2006-12-06 15:55:00,75.42,75.43,75.4,75.41,23200.0,49.6041,49.6107,49.591,49.5975,23200.0
2006-12-07 09:30:00,75.66,75.66,75.05,75.6,24600.0,49.762,49.762,49.3608,49.7225,24600.0
2006-12-07 09:35:00,75.6,75.63,75.48,75.63,14900.0,49.7225,49.7422,49.6436,49.7422,14900.0
2006-12-07 09:40:00,75.63,75.7,75.41,75.47,10400.0,49.7422,49.7883,49.5975,49.637,10400.0
2006-12-07 09:45:00,75.52,75.8,75.52,75.64,11800.0,49.6699,49.854,49.6699,49.7488,11800.0
2006-12-07 09:50:00,75.58,75.64,75.53,75.56,13600.0,49.7093,49.7488,49.6765,49.6962,13600.0
2006-12-07 09:55:00,75.56,75.86,75.56,75.58,17400.0,49.6962,49.8935,49.6962,49.7093,17400.0
2006-12-07 10:00:00,75.55,75.56,75.49,75.51,10100.0,49.6896,49.6962,49.6502,49.6633,10100.0
2006-12-07 10:05:00,75.52,75.54,75.46,75.53,7200.0,49.6699,49.683,49.6304,49.6765,7200.0
2006-12-07 10:10:00,75.49,75.55,75.42,75.43,35700.0,49.6502,49.6896,49.6041,49.6107,35700.0
2006-12-07 10:15:00,75.44,75.48,75.41,75.43,18500.0,49.6173,49.6436,49.5975,49.6107,18500.0
2006-12-07 10:20:00,75.44,75.44,75.25,75.25,27800.0,49.6173,49.6173,49.4923,49.4923,27800.0
2006-12-07 10:25:00,75.26,75.26,75.21,75.25,25800.0,49.4989,49.4989,49.466,49.4923,25800.0
2006-12-07 10:30:00,75.25,75.25,75.07,75.23,15600.0,49.4923,49.4923,49.3739,49.4792,15600.0
2006-12-07 10:35:00,75.22,75.23,75.14,75.16,10700.0,49.4726,49.4792,49.42,49.4331,10700.0
2006-12-07 10:40:00,75.15,75.17,75.03,75.1,32200.0,49.4265,49.4397,49.3476,49.3936,32200.0
2006-12-07 10:45:00,75.1,75.14,75.1,75.13,24500.0,49.3936,49.42,49.3936,49.4134,24500.0
2006-12-07 10:50:00,75.13,75.17,75.06,75.1,25000.0,49.4134,49.4397,49.3673,49.3936,25000.0
2006-12-07 10:55:00,75.14,75.21,75.08,75.21,18900.0,49.42,49.466,49.3805,49.466,18900.0
2006-12-07 11:00:00,75.21,75.21,75.15,75.16,35200.0,49.466,49.466,49.4265,49.4331,35200.0
2006-12-07 11:05:00,75.16,75.17,75.09,75.11,23100.0,49.4331,49.4397,49.3871,49.4002,23100.0
2006-12-07 11:10:00,75.15,75.15,75.09,75.09,15900.0,49.4265,49.4265,49.3871,49.3871,15900.0
2006-12-07 11:15:00,75.09,75.13,75.03,75.03,15400.0,49.3871,49.4134,49.3476,49.3476,15400.0
2006-12-07 11:20:00,75.04,75.11,74.96,75.07,9600.0,49.3542,49.4002,49.3016,49.3739,9600.0
2006-12-07 11:25:00,75.06,75.06,75.01,75.02,4600.0,49.3673,49.3673,49.3345,49.341,4600.0
2006-12-07 11:30:00,75.02,75.11,75.02,75.1,18900.0,49.341,49.4002,49.341,49.3936,18900.0
2006-12-07 11:35:00,75.07,75.11,75.06,75.11,6200.0,49.3739,49.4002,49.3673,49.4002,6200.0
2006-12-07 11:40:00,75.1,75.19,75.09,75.1,25700.0,49.3936,49.4528,49.3871,49.3936,25700.0
2006-12-07 11:45:00,75.1,75.14,75.06,75.07,14500.0,49.3936,49.42,49.3673,49.3739,14500.0
2006-12-07 11:50:00,75.07,75.26,75.07,75.25,6900.0,49.3739,49.4989,49.3739,49.4923,6900.0
2006-12-07 11:55:00,75.22,75.27,75.22,75.25,14200.0,49.4726,49.5055,49.4726,49.4923,14200.0
2006-12-07 12:00:00,75.26,75.26,75.12,75.13,6500.0,49.4989,49.4989,49.4068,49.4134,6500.0
2006-12-07 12:05:00,75.11,75.11,75.0,75.02,20400.0,49.4002,49.4002,49.3279,49.341,20400.0
2006-12-07 12:10:00,75.01,75.08,75.01,75.05,13100.0,49.3345,49.3805,49.3345,49.3608,13100.0
2006-12-07 12:15:00,75.07,75.13,75.04,75.1,4400.0,49.3739,49.4134,49.3542,49.3936,4400.0
2006-12-07 12:20:00,75.1,75.12,75.09,75.11,2900.0,49.3936,49.4068,49.3871,49.4002,2900.0
2006-12-07 12:25:00,75.11,75.15,75.11,75.14,7500.0,49.4002,49.4265,49.4002,49.42,7500.0
2006-12-07 12:30:00,75.14,75.25,75.14,75.2,18400.0,49.42,49.4923,49.42,49.4594,18400.0
2006-12-07 12:35:00,75.21,75.26,75.21,75.21,4800.0,49.466,49.4989,49.466,49.466,4800.0
2006-12-07 12:40:00,75.22,75.22,75.14,75.16,4100.0,49.4726,49.4726,49.42,49.4331,4100.0
2006-12-07 12:45:00,75.16,75.16,75.07,75.07,2400.0,49.4331,49.4331,49.3739,49.3739,2400.0
2006-12-07 12:50:00,75.09,75.1,75.07,75.08,3200.0,49.3871,49.3936,49.3739,49.3805,3200.0
2006-12-07 12:55:00,75.08,75.09,75.05,75.05,56900.0,49.3805,49.3871,49.3608,49.3608,56900.0
2006-12-07 13:00:00,75.05,75.06,75.05,75.05,8800.0,49.3608,49.3673,49.3608,49.3608,8800.0
2006-12-07 13:05:00,75.05,75.08,75.03,75.08,5700.0,49.3608,49.3805,49.3476,49.3805,5700.0
2006-12-07 13:10:00,75.1,75.1,75.05,75.08,3000.0,49.3936,49.3936,49.3608,49.3805,3000.0
2006-12-07 13:15:00,75.07,75.11,75.05,75.11,4800.0,49.3739,49.4002,49.3608,49.4002,4800.0
2006-12-07 13:20:00,75.09,75.11,75.07,75.08,8700.0,49.3871,49.4002,49.3739,49.3805,8700.0
2006-12-07 13:25:00,75.08,75.1,75.07,75.1,12100.0,49.3805,49.3936,49.3739,49.3936,12100.0
2006-12-07 13:30:00,75.1,75.12,75.06,75.06,10000.0,49.3936,49.4068,49.3673,49.3673,10000.0
2006-12-07 13:35:00,75.07,75.07,75.03,75.03,4600.0,49.3739,49.3739,49.3476,49.3476,4600.0
2006-12-07 13:40:00,75.04,75.04,74.99,75.02,8300.0,49.3542,49.3542,49.3213,49.341,8300.0
2006-12-07 13:45:00,75.02,75.05,74.97,75.03,11400.0,49.341,49.3608,49.3081,49.3476,11400.0
2006-12-07 13:50:00,75.04,75.05,74.98,74.99,4700.0,49.3542,49.3608,49.3147,49.3213,4700.0
2006-12-07 13:55:00,74.99,74.99,74.88,74.9,6900.0,49.3213,49.3213,49.249,49.2621,6900.0
2006-12-07 14:00:00,74.9,74.91,74.8,74.85,6300.0,49.2621,49.2687,49.1963,49.2292,6300.0
2006-12-07 14:05:00,74.86,74.89,74.83,74.83,8100.0,49.2358,49.2555,49.2161,49.2161,8100.0
2006-12-07 14:10:00,74.81,74.99,74.78,74.91,9900.0,49.2029,49.3213,49.1832,49.2687,9900.0
2006-12-07 14:15:00,74.91,74.93,74.84,74.84,5600.0,49.2687,49.2818,49.2226,49.2226,5600.0
2006-12-07 14:20:00,74.84,74.96,74.84,74.89,9200.0,49.2226,49.3016,49.2226,49.2555,9200.0
2006-12-07 14:25:00,74.89,74.89,74.82,74.86,6500.0,49.2555,49.2555,49.2095,49.2358,6500.0
2006-12-07 14:30:00,74.83,74.88,74.8,74.81,9000.0,49.2161,49.249,49.1963,49.2029,9000.0
2006-12-07 14:35:00,74.83,74.88,74.82,74.88,6900.0,49.2161,49.249,49.2095,49.249,6900.0
2006-12-07 14:40:00,74.92,74.95,74.86,74.87,9400.0,49.2753,49.295,49.2358,49.2424,9400.0
2006-12-07 14:45:00,74.86,75.01,74.86,75.0,28400.0,49.2358,49.3345,49.2358,49.3279,28400.0
2006-12-07 14:50:00,75.0,75.01,74.94,74.98,16800.0,49.3279,49.3345,49.2884,49.3147,16800.0
2006-12-07 14:55:00,74.97,75.0,74.92,74.97,7000.0,49.3081,49.3279,49.2753,49.3081,7000.0
2006-12-07 15:00:00,74.96,74.97,74.82,74.83,8100.0,49.3016,49.3081,49.2095,49.2161,8100.0
2006-12-07 15:05:00,74.83,74.96,74.83,74.89,12000.0,49.2161,49.3016,49.2161,49.2555,12000.0
2006-12-07 15:10:00,74.89,74.95,74.85,74.87,12400.0,49.2555,49.295,49.2292,49.2424,12400.0
2006-12-07 15:15:00,74.89,75.0,74.89,75.0,15400.0,49.2555,49.3279,49.2555,49.3279,15400.0
2006-12-07 15:20:00,75.0,75.02,74.88,74.93,9300.0,49.3279,49.341,49.249,49.2818,9300.0
2006-12-07 15:25:00,74.94,75.0,74.87,74.89,10200.0,49.2884,49.3279,49.2424,49.2555,10200.0
2006-12-07 15:30:00,74.89,74.92,74.82,74.87,11000.0,49.2555,49.2753,49.2095,49.2424,11000.0
2006-12-07 15:35:00,74.87,74.95,74.84,74.85,13500.0,49.2424,49.295,49.2226,49.2292,13500.0
2006-12-07 15:40:00,74.86,74.94,74.86,74.93,19200.0,49.2358,49.2884,49.2358,49.2818,19200.0
2006-12-07 15:45:00,74.93,74.93,74.79,74.85,21800.0,49.2818,49.2818,49.1898,49.2292,21800.0
2006-12-07 15:50:00,74.84,74.84,74.68,74.75,41900.0,49.2226,49.2226,49.1174,49.1635,41900.0
2006-12-07 15:55:00,74.75,74.81,74.72,74.73,41800.0,49.1635,49.2029,49.1437,49.1503,41800.0
2006-12-08 09:30:00,74.4,74.66,74.24,74.66,26900.0,48.9333,49.1043,48.828,49.1043,26900.0
2006-12-08 09:35:00,74.59,74.7,74.33,74.42,32200.0,49.0582,49.1306,48.8872,48.9464,32200.0
2006-12-08 09:40:00,74.44,74.73,74.39,74.43,19400.0,48.9596,49.1503,48.9267,48.953,19400.0
2006-12-08 09:45:00,74.41,74.62,74.33,74.62,16900.0,48.9398,49.078,48.8872,49.078,16900.0
2006-12-08 09:50:00,74.61,74.73,74.49,74.68,7400.0,49.0714,49.1503,48.9924,49.1174,7400.0
2006-12-08 09:55:00,74.71,74.72,74.55,74.69,9800.0,49.1371,49.1437,49.0319,49.124,9800.0
2006-12-08 10:00:00,74.64,74.65,74.33,74.36,12900.0,49.0911,49.0977,48.8872,48.9069,12900.0
2006-12-08 10:05:00,74.35,74.36,74.21,74.22,14600.0,48.9004,48.9069,48.8083,48.8149,14600.0
2006-12-08 10:10:00,74.21,74.36,74.21,74.27,24000.0,48.8083,48.9069,48.8083,48.8478,24000.0
2006-12-08 10:15:00,74.27,74.27,74.11,74.27,22500.0,48.8478,48.8478,48.7425,48.8478,22500.0
2006-12-08 10:20:00,74.24,74.33,74.16,74.22,10600.0,48.828,48.8872,48.7754,48.8149,10600.0
2006-12-08 10:25:00,74.24,74.3,74.16,74.22,11100.0,48.828,48.8675,48.7754,48.8149,11100.0
2006-12-08 10:30:00,74.22,74.32,74.17,74.17,8600.0,48.8149,48.8806,48.782,48.782,8600.0
2006-12-08 10:35:00,74.2,74.25,74.1,74.24,8200.0,48.8017,48.8346,48.7359,48.828,8200.0
2006-12-08 10:40:00,74.23,74.37,74.2,74.33,14400.0,48.8214,48.9135,48.8017,48.8872,14400.0
2006-12-08 10:45:00,74.33,74.36,74.22,74.36,12600.0,48.8872,48.9069,48.8149,48.9069,12600.0
2006-12-08 10:50:00,74.35,74.37,74.13,74.13,35500.0,48.9004,48.9135,48.7557,48.7557,35500.0
2006-12-08 10:55:00,74.12,74.19,74.12,74.18,15800.0,48.7491,48.7951,48.7491,48.7886,15800.0
2006-12-08 11:00:00,74.18,74.45,74.18,74.38,13500.0,48.7886,48.9661,48.7886,48.9201,13500.0
2006-12-08 11:05:00,74.36,74.44,74.36,74.39,16000.0,48.9069,48.9596,48.9069,48.9267,16000.0
2006-12-08 11:10:00,74.38,74.54,74.38,74.54,11000.0,48.9201,49.0253,48.9201,49.0253,11000.0
2006-12-08 11:15:00,74.54,74.65,74.5,74.57,18400.0,49.0253,49.0977,48.999,49.0451,18400.0
2006-12-08 11:20:00,74.57,74.63,74.47,74.47,10400.0,49.0451,49.0845,48.9793,48.9793,10400.0
2006-12-08 11:25:00,74.47,74.51,74.44,74.49,4900.0,48.9793,49.0056,48.9596,48.9924,4900.0
2006-12-08 11:30:00,74.49,74.61,74.49,74.58,11500.0,48.9924,49.0714,48.9924,49.0516,11500.0
2006-12-08 11:35:00,74.55,74.55,74.47,74.53,18700.0,49.0319,49.0319,48.9793,49.0188,18700.0
2006-12-08 11:40:00,74.54,74.54,74.5,74.54,6700.0,49.0253,49.0253,48.999,49.0253,6700.0
2006-12-08 11:45:00,74.53,74.57,74.52,74.56,3200.0,49.0188,49.0451,49.0122,49.0385,3200.0
2006-12-08 11:50:00,74.57,74.63,74.56,74.6,7300.0,49.0451,49.0845,49.0385,49.0648,7300.0
2006-12-08 11:55:00,74.59,74.59,74.49,74.49,3100.0,49.0582,49.0582,48.9924,48.9924,3100.0
2006-12-08 12:00:00,74.5,74.61,74.5,74.58,5500.0,48.999,49.0714,48.999,49.0516,5500.0
2006-12-08 12:05:00,74.58,74.64,74.57,74.6,5500.0,49.0516,49.0911,49.0451,49.0648,5500.0
2006-12-08 12:10:00,74.58,74.58,74.45,74.48,14400.0,49.0516,49.0516,48.9661,48.9859,14400.0
2006-12-08 12:15:00,74.49,74.49,74.43,74.48,4900.0,48.9924,48.9924,48.953,48.9859,4900.0
2006-12-08 12:20:00,74.47,74.56,74.46,74.52,6900.0,48.9793,49.0385,48.9727,49.0122,6900.0
2006-12-08 12:25:00,74.52,74.58,74.52,74.55,25800.0,49.0122,49.0516,49.0122,49.0319,25800.0
2006-12-08 12:30:00,74.56,74.56,74.47,74.48,5600.0,49.0385,49.0385,48.9793,48.9859,5600.0
2006-12-08 12:35:00,74.43,74.44,74.3,74.34,15300.0,48.953,48.9596,48.8675,48.8938,15300.0
2006-12-08 12:40:00,74.37,74.43,74.37,74.41,4100.0,48.9135,48.953,48.9135,48.9398,4100.0
2006-12-08 12:45:00,74.42,74.45,74.42,74.43,2100.0,48.9464,48.9661,48.9464,48.953,2100.0
2006-12-08 12:50:00,74.44,74.49,74.42,74.47,3000.0,48.9596,48.9924,48.9464,48.9793,3000.0
2006-12-08 12:55:00,74.47,74.48,74.44,74.48,5400.0,48.9793,48.9859,48.9596,48.9859,5400.0
2006-12-08 13:00:00,74.48,74.49,74.4,74.46,5000.0,48.9859,48.9924,48.9333,48.9727,5000.0
2006-12-08 13:05:00,74.45,74.54,74.45,74.53,5900.0,48.9661,49.0253,48.9661,49.0188,5900.0
2006-12-08 13:10:00,74.52,74.52,74.49,74.5,3400.0,49.0122,49.0122,48.9924,48.999,3400.0
2006-12-08 13:15:00,74.51,74.53,74.51,74.52,2000.0,49.0056,49.0188,49.0056,49.0122,2000.0
2006-12-08 13:20:00,74.53,74.53,74.42,74.45,4600.0,49.0188,49.0188,48.9464,48.9661,4600.0
2006-12-08 13:25:00,74.44,74.47,74.44,74.45,4400.0,48.9596,48.9793,48.9596,48.9661,4400.0
2006-12-08 13:30:00,74.46,74.55,74.44,74.55,7400.0,48.9727,49.0319,48.9596,49.0319,7400.0
2006-12-08 13:35:00,74.48,74.49,74.44,74.47,2600.0,48.9859,48.9924,48.9596,48.9793,2600.0
2006-12-08 13:40:00,74.48,74.55,74.48,74.53,3800.0,48.9859,49.0319,48.9859,49.0188,3800.0
2006-12-08 13:45:00,74.53,74.57,74.49,74.57,4500.0,49.0188,49.0451,48.9924,49.0451,4500.0
2006-12-08 13:50:00,74.55,74.55,74.42,74.46,9600.0,49.0319,49.0319,48.9464,48.9727,9600.0
2006-12-08 13:55:00,74.45,74.46,74.43,74.43,7300.0,48.9661,48.9727,48.953,48.953,7300.0
2006-12-08 14:00:00,74.43,74.44,74.42,74.43,4000.0,48.953,48.9596,48.9464,48.953,4000.0
2006-12-08 14:05:00,74.42,74.47,74.41,74.45,11500.0,48.9464,48.9793,48.9398,48.9661,11500.0
2006-12-08 14:10:00,74.44,74.48,74.38,74.46,6900.0,48.9596,48.9859,48.9201,48.9727,6900.0
2006-12-08 14:15:00,74.42,74.46,74.3,74.31,11500.0,48.9464,48.9727,48.8675,48.8741,11500.0
2006-12-08 14:20:00,74.31,74.36,74.3,74.36,41700.0,48.8741,48.9069,48.8675,48.9069,41700.0
2006-12-08 14:25:00,74.36,74.39,74.23,74.24,29700.0,48.9069,48.9267,48.8214,48.828,29700.0
2006-12-08 14:30:00,74.24,74.29,74.22,74.27,25400.0,48.828,48.8609,48.8149,48.8478,25400.0
2006-12-08 14:35:00,74.27,74.27,74.19,74.23,15000.0,48.8478,48.8478,48.7951,48.8214,15000.0
2006-12-08 14:40:00,74.26,74.28,74.22,74.26,17000.0,48.8412,48.8543,48.8149,48.8412,17000.0
2006-12-08 14:45:00,74.25,74.26,74.2,74.25,20300.0,48.8346,48.8412,48.8017,48.8346,20300.0
2006-12-08 14:50:00,74.25,74.28,74.22,74.26,22400.0,48.8346,48.8543,48.8149,48.8412,22400.0
2006-12-08 14:55:00,74.26,74.27,74.23,74.25,12200.0,48.8412,48.8478,48.8214,48.8346,12200.0
2006-12-08 15:00:00,74.25,74.26,74.19,74.21,15700.0,48.8346,48.8412,48.7951,48.8083,15700.0
2006-12-08 15:05:00,74.21,74.36,74.19,74.32,17300.0,48.8083,48.9069,48.7951,48.8806,17300.0
2006-12-08 15:10:00,74.32,74.32,74.25,74.27,9400.0,48.8806,48.8806,48.8346,48.8478,9400.0
2006-12-08 15:15:00,74.25,74.25,74.17,74.18,15100.0,48.8346,48.8346,48.782,48.7886,15100.0
2006-12-08 15:20:00,74.19,74.24,74.17,74.23,20400.0,48.7951,48.828,48.782,48.8214,20400.0
2006-12-08 15:25:00,74.24,74.24,74.13,74.23,18500.0,48.828,48.828,48.7557,48.8214,18500.0
2006-12-08 15:30:00,74.24,74.25,74.16,74.22,22000.0,48.828,48.8346,48.7754,48.8149,22000.0
2006-12-08 15:35:00,74.23,74.24,74.18,74.18,14100.0,48.8214,48.828,48.7886,48.7886,14100.0
2006-12-08 15:40:00,74.19,74.19,74.12,74.12,25100.0,48.7951,48.7951,48.7491,48.7491,25100.0
2006-12-08 15:45:00,74.12,74.13,74.03,74.05,25600.0,48.7491,48.7557,48.6899,48.7031,25600.0
2006-12-08 15:50:00,74.05,74.17,74.04,74.13,32200.0,48.7031,48.782,48.6965,48.7557,32200.0
2006-12-08 15:55:00,74.13,74.18,74.13,74.18,21400.0,48.7557,48.7886,48.7557,48.7886,21400.0
2006-12-11 09:30:00,74.15,74.36,74.15,74.21,31200.0,48.7688,48.9069,48.7688,48.8083,31200.0
2006-12-11 09:35:00,74.21,74.23,74.07,74.08,7900.0,48.8083,48.8214,48.7162,48.7228,7900.0
2006-12-11 09:40:00,74.07,74.28,74.02,74.2,12900.0,48.7162,48.8543,48.6833,48.8017,12900.0
2006-12-11 09:45:00,74.22,74.27,74.17,74.17,6400.0,48.8149,48.8478,48.782,48.782,6400.0
2006-12-11 09:50:00,74.18,74.31,74.18,74.27,19800.0,48.7886,48.8741,48.7886,48.8478,19800.0
2006-12-11 09:55:00,74.27,74.32,74.22,74.28,17400.0,48.8478,48.8806,48.8149,48.8543,17400.0
2006-12-11 10:00:00,74.28,74.48,74.25,74.48,25600.0,48.8543,48.9859,48.8346,48.9859,25600.0
2006-12-11 10:05:00,74.48,74.65,74.47,74.63,13800.0,48.9859,49.0977,48.9793,49.0845,13800.0
2006-12-11 10:10:00,74.63,74.77,74.62,74.76,10900.0,49.0845,49.1766,49.078,49.17,10900.0
2006-12-11 10:15:00,74.75,74.87,74.68,74.81,11900.0,49.1635,49.2424,49.1174,49.2029,11900.0
2006-12-11 10:20:00,74.83,74.84,74.76,74.83,8400.0,49.2161,49.2226,49.17,49.2161,8400.0
2006-12-11 10:25:00,74.83,74.84,74.78,74.78,8600.0,49.2161,49.2226,49.1832,49.1832,8600.0
2006-12-11 10:30:00,74.78,74.93,74.78,74.88,34900.0,49.1832,49.2818,49.1832,49.249,34900.0
2006-12-11 10:35:00,74.89,74.89,74.79,74.81,9000.0,49.2555,49.2555,49.1898,49.2029,9000.0
2006-12-11 10:40:00,74.8,74.8,74.72,74.73,4900.0,49.1963,49.1963,49.1437,49.1503,4900.0
2006-12-11 10:45:00,74.74,74.81,74.73,74.79,5200.0,49.1569,49.2029,49.1503,49.1898,5200.0
2006-12-11 10:50:00,74.78,74.78,74.72,74.72,12300.0,49.1832,49.1832,49.1437,49.1437,12300.0
2006-12-11 10:55:00,74.72,74.74,74.7,74.73,3900.0,49.1437,49.1569,49.1306,49.1503,3900.0
2006-12-11 11:00:00,74.73,74.78,74.73,74.77,11000.0,49.1503,49.1832,49.1503,49.1766,11000.0
2006-12-11 11:05:00,74.76,74.77,74.72,74.72,12700.0,49.17,49.1766,49.1437,49.1437,12700.0
2006-12-11 11:10:00,74.71,74.78,74.7,74.74,13500.0,49.1371,49.1832,49.1306,49.1569,13500.0
2006-12-11 11:15:00,74.75,74.77,74.74,74.75,4600.0,49.1635,49.1766,49.1569,49.1635,4600.0
2006-12-11 11:20:00,74.76,74.78,74.75,74.76,12300.0,49.17,49.1832,49.1635,49.17,12300.0
2006-12-11 11:25:00,74.75,74.76,74.75,74.75,13300.0,49.1635,49.17,49.1635,49.1635,13300.0
2006-12-11 11:30:00,74.76,74.76,74.67,74.68,6900.0,49.17,49.17,49.1108,49.1174,6900.0
2006-12-11 11:35:00,74.68,74.68,74.65,74.67,8000.0,49.1174,49.1174,49.0977,49.1108,8000.0
2006-12-11 11:40:00,74.65,74.73,74.65,74.72,4300.0,49.0977,49.1503,49.0977,49.1437,4300.0
2006-12-11 11:45:00,74.72,74.72,74.71,74.72,2100.0,49.1437,49.1437,49.1371,49.1437,2100.0
2006-12-11 11:50:00,74.72,74.79,74.72,74.79,7200.0,49.1437,49.1898,49.1437,49.1898,7200.0
2006-12-11 11:55:00,74.79,74.82,74.78,74.81,6700.0,49.1898,49.2095,49.1832,49.2029,6700.0
2006-12-11 12:00:00,74.8,74.81,74.73,74.74,6900.0,49.1963,49.2029,49.1503,49.1569,6900.0
2006-12-11 12:05:00,74.73,74.73,74.65,74.65,7400.0,49.1503,49.1503,49.0977,49.0977,7400.0
2006-12-11 12:10:00,74.65,74.66,74.59,74.59,6800.0,49.0977,49.1043,49.0582,49.0582,6800.0
2006-12-11 12:15:00,74.59,74.6,74.47,74.48,11800.0,49.0582,49.0648,48.9793,48.9859,11800.0
2006-12-11 12:20:00,74.48,74.54,74.43,74.54,15900.0,48.9859,49.0253,48.953,49.0253,15900.0
2006-12-11 12:25:00,74.54,74.56,74.52,74.56,11500.0,49.0253,49.0385,49.0122,49.0385,11500.0
2006-12-11 12:30:00,74.55,74.6,74.53,74.6,6300.0,49.0319,49.0648,49.0188,49.0648,6300.0
2006-12-11 12:35:00,74.61,74.62,74.58,74.6,5700.0,49.0714,49.078,49.0516,49.0648,5700.0
2006-12-11 12:40:00,74.6,74.62,74.59,74.62,3000.0,49.0648,49.078,49.0582,49.078,3000.0
2006-12-11 12:45:00,74.62,74.62,74.59,74.62,5600.0,49.078,49.078,49.0582,49.078,5600.0
2006-12-11 12:50:00,74.64,74.69,74.64,74.65,3800.0,49.0911,49.124,49.0911,49.0977,3800.0
2006-12-11 12:55:00,74.65,74.72,74.65,74.72,5600.0,49.0977,49.1437,49.0977,49.1437,5600.0
2006-12-11 13:00:00,74.71,74.73,74.69,74.71,4400.0,49.1371,49.1503,49.124,49.1371,4400.0
2006-12-11 13:05:00,74.72,74.73,74.68,74.71,3600.0,49.1437,49.1503,49.1174,49.1371,3600.0
2006-12-11 13:10:00,74.71,74.73,74.69,74.72,5300.0,49.1371,49.1503,49.124,49.1437,5300.0
2006-12-11 13:15:00,74.74,74.75,74.72,74.74,4200.0,49.1569,49.1635,49.1437,49.1569,4200.0
2006-12-11 13:20:00,74.74,74.74,74.71,74.74,1100.0,49.1569,49.1569,49.1371,49.1569,1100.0
2006-12-11 13:25:00,74.74,74.74,74.71,74.71,2500.0,49.1569,49.1569,49.1371,49.1371,2500.0
2006-12-11 13:30:00,74.72,74.72,74.58,74.58,7800.0,49.1437,49.1437,49.0516,49.0516,7800.0
2006-12-11 13:35:00,74.59,74.59,74.53,74.56,5300.0,49.0582,49.0582,49.0188,49.0385,5300.0
2006-12-11 13:40:00,74.57,74.59,74.54,74.55,2200.0,49.0451,49.0582,49.0253,49.0319,2200.0
2006-12-11 13:45:00,74.54,74.58,74.54,74.58,1900.0,49.0253,49.0516,49.0253,49.0516,1900.0
2006-12-11 13:50:00,74.58,74.58,74.55,74.56,1900.0,49.0516,49.0516,49.0319,49.0385,1900.0
2006-12-11 13:55:00,74.55,74.56,74.53,74.54,3400.0,49.0319,49.0385,49.0188,49.0253,3400.0
2006-12-11 14:00:00,74.55,74.59,74.53,74.59,5600.0,49.0319,49.0582,49.0188,49.0582,5600.0
2006-12-11 14:05:00,74.59,74.66,74.58,74.66,7100.0,49.0582,49.1043,49.0516,49.1043,7100.0
2006-12-11 14:10:00,74.67,74.79,74.67,74.76,7700.0,49.1108,49.1898,49.1108,49.17,7700.0
2006-12-11 14:15:00,74.77,74.77,74.75,74.76,1300.0,49.1766,49.1766,49.1635,49.17,1300.0
2006-12-11 14:20:00,74.77,74.79,74.75,74.79,5700.0,49.1766,49.1898,49.1635,49.1898,5700.0
2006-12-11 14:25:00,74.78,74.79,74.75,74.77,2500.0,49.1832,49.1898,49.1635,49.1766,2500.0
2006-12-11 14:30:00,74.77,74.78,74.76,74.78,4100.0,49.1766,49.1832,49.17,49.1832,4100.0
2006-12-11 14:35:00,74.78,74.83,74.78,74.81,3800.0,49.1832,49.2161,49.1832,49.2029,3800.0
2006-12-11 14:40:00,74.81,74.81,74.79,74.8,3400.0,49.2029,49.2029,49.1898,49.1963,3400.0
2006-12-11 14:45:00,74.8,74.81,74.77,74.77,4400.0,49.1963,49.2029,49.1766,49.1766,4400.0
2006-12-11 14:50:00,74.77,74.77,74.74,74.75,3200.0,49.1766,49.1766,49.1569,49.1635,3200.0
2006-12-11 14:55:00,74.74,74.74,74.64,74.64,4600.0,49.1569,49.1569,49.0911,49.0911,4600.0
2006-12-11 15:00:00,74.65,74.72,74.63,74.72,7700.0,49.0977,49.1437,49.0845,49.1437,7700.0
2006-12-11 15:05:00,74.72,74.74,74.72,74.72,7300.0,49.1437,49.1569,49.1437,49.1437,7300.0
2006-12-11 15:10:00,74.72,74.72,74.69,74.71,3800.0,49.1437,49.1437,49.124,49.1371,3800.0
2006-12-11 15:15:00,74.71,74.72,74.68,74.69,2600.0,49.1371,49.1437,49.1174,49.124,2600.0
2006-12-11 15:20:00,74.69,74.69,74.67,74.68,4900.0,49.124,49.124,49.1108,49.1174,4900.0
2006-12-11 15:25:00,74.68,74.71,74.67,74.71,8000.0,49.1174,49.1371,49.1108,49.1371,8000.0
2006-12-11 15:30:00,74.7,74.7,74.67,74.68,9600.0,49.1306,49.1306,49.1108,49.1174,9600.0
2006-12-11 15:35:00,74.68,74.69,74.64,74.65,8000.0,49.1174,49.124,49.0911,49.0977,8000.0
2006-12-11 15:40:00,74.65,74.65,74.63,74.63,7700.0,49.0977,49.0977,49.0845,49.0845,7700.0
2006-12-11 15:45:00,74.63,74.64,74.6,74.64,15900.0,49.0845,49.0911,49.0648,49.0911,15900.0
2006-12-11 15:50:00,74.64,74.67,74.61,74.61,14700.0,49.0911,49.1108,49.0714,49.0714,14700.0
2006-12-11 15:55:00,74.61,74.69,74.61,74.69,41000.0,49.0714,49.124,49.0714,49.124,41000.0
2006-12-12 09:30:00,74.62,74.84,74.33,74.43,17500.0,49.078,49.2226,48.8872,48.953,17500.0
2006-12-12 09:35:00,74.33,74.47,74.25,74.32,10700.0,48.8872,48.9793,48.8346,48.8806,10700.0
2006-12-12 09:40:00,74.31,74.35,74.11,74.11,13600.0,48.8741,48.9004,48.7425,48.7425,13600.0
2006-12-12 09:45:00,74.11,74.15,74.03,74.15,13900.0,48.7425,48.7688,48.6899,48.7688,13900.0
2006-12-12 09:50:00,74.16,74.25,74.15,74.17,7200.0,48.7754,48.8346,48.7688,48.782,7200.0
2006-12-12 09:55:00,74.17,74.32,74.15,74.32,7800.0,48.782,48.8806,48.7688,48.8806,7800.0
2006-12-12 10:00:00,74.32,74.34,74.3,74.31,6400.0,48.8806,48.8938,48.8675,48.8741,6400.0
2006-12-12 10:05:00,74.3,74.37,74.29,74.37,8400.0,48.8675,48.9135,48.8609,48.9135,8400.0
2006-12-12 10:10:00,74.37,74.37,74.17,74.2,9700.0,48.9135,48.9135,48.782,48.8017,9700.0
2006-12-12 10:15:00,74.2,74.2,74.12,74.19,13400.0,48.8017,48.8017,48.7491,48.7951,13400.0
2006-12-12 10:20:00,74.2,74.2,74.02,74.03,13100.0,48.8017,48.8017,48.6833,48.6899,13100.0
2006-12-12 10:25:00,74.02,74.2,74.02,74.2,9500.0,48.6833,48.8017,48.6833,48.8017,9500.0
2006-12-12 10:30:00,74.22,74.23,74.12,74.12,6600.0,48.8149,48.8214,48.7491,48.7491,6600.0
2006-12-12 10:35:00,74.13,74.16,74.08,74.14,23100.0,48.7557,48.7754,48.7228,48.7623,23100.0
2006-12-12 10:40:00,74.14,74.15,74.01,74.01,18100.0,48.7623,48.7688,48.6768,48.6768,18100.0
2006-12-12 10:45:00,74.0,74.12,74.0,74.07,10100.0,48.6702,48.7491,48.6702,48.7162,10100.0
2006-12-12 10:50:00,74.07,74.08,73.92,73.99,20200.0,48.7162,48.7228,48.6176,48.6636,20200.0
2006-12-12 10:55:00,73.99,74.11,73.97,74.1,10200.0,48.6636,48.7425,48.6504,48.7359,10200.0
2006-12-12 11:00:00,74.09,74.11,73.9,73.97,13700.0,48.7294,48.7425,48.6044,48.6504,13700.0
2006-12-12 11:05:00,73.96,74.06,73.93,73.99,11600.0,48.6439,48.7096,48.6241,48.6636,11600.0
2006-12-12 11:10:00,73.99,73.99,73.84,73.85,12300.0,48.6636,48.6636,48.5649,48.5715,12300.0
2006-12-12 11:15:00,73.85,73.86,73.76,73.76,16500.0,48.5715,48.5781,48.5123,48.5123,16500.0
2006-12-12 11:20:00,73.77,73.95,73.77,73.89,9500.0,48.5189,48.6373,48.5189,48.5978,9500.0
2006-12-12 11:25:00,73.89,73.93,73.82,73.92,13200.0,48.5978,48.6241,48.5518,48.6176,13200.0
2006-12-12 11:30:00,73.93,73.98,73.81,73.86,20900.0,48.6241,48.657,48.5452,48.5781,20900.0
2006-12-12 11:35:00,73.86,73.89,73.77,73.85,12600.0,48.5781,48.5978,48.5189,48.5715,12600.0
2006-12-12 11:40:00,73.83,73.87,73.77,73.79,16000.0,48.5584,48.5847,48.5189,48.5321,16000.0
2006-12-12 11:45:00,73.78,73.86,73.77,73.8,8600.0,48.5255,48.5781,48.5189,48.5386,8600.0
2006-12-12 11:50:00,73.79,73.79,73.66,73.71,12100.0,48.5321,48.5321,48.4466,48.4794,12100.0
2006-12-12 11:55:00,73.73,73.73,73.6,73.71,9100.0,48.4926,48.4926,48.4071,48.4794,9100.0
2006-12-12 12:00:00,73.72,73.74,73.59,73.63,11500.0,48.486,48.4992,48.4005,48.4268,11500.0
2006-12-12 12:05:00,73.63,73.65,73.52,73.52,8500.0,48.4268,48.44,48.3545,48.3545,8500.0
2006-12-12 12:10:00,73.52,73.53,73.37,73.48,29000.0,48.3545,48.3611,48.2558,48.3282,29000.0
2006-12-12 12:15:00,73.47,73.48,73.43,73.43,7200.0,48.3216,48.3282,48.2953,48.2953,7200.0
2006-12-12 12:20:00,73.44,73.48,73.32,73.38,16000.0,48.3019,48.3282,48.2229,48.2624,16000.0
2006-12-12 12:25:00,73.38,73.45,73.31,73.44,8700.0,48.2624,48.3084,48.2164,48.3019,8700.0
2006-12-12 12:30:00,73.44,73.65,73.43,73.62,13300.0,48.3019,48.44,48.2953,48.4202,13300.0
2006-12-12 12:35:00,73.62,73.67,73.62,73.67,5400.0,48.4202,48.4531,48.4202,48.4531,5400.0
2006-12-12 12:40:00,73.66,73.69,73.63,73.63,8000.0,48.4466,48.4663,48.4268,48.4268,8000.0
2006-12-12 12:45:00,73.63,73.71,73.62,73.71,6600.0,48.4268,48.4794,48.4202,48.4794,6600.0
2006-12-12 12:50:00,73.7,73.75,73.69,73.69,5000.0,48.4729,48.5057,48.4663,48.4663,5000.0
2006-12-12 12:55:00,73.68,73.68,73.53,73.61,16700.0,48.4597,48.4597,48.3611,48.4137,16700.0
2006-12-12 13:00:00,73.62,73.65,73.57,73.6,9800.0,48.4202,48.44,48.3874,48.4071,9800.0
2006-12-12 13:05:00,73.62,73.62,73.52,73.58,10000.0,48.4202,48.4202,48.3545,48.3939,10000.0
2006-12-12 13:10:00,73.59,73.59,73.47,73.48,6700.0,48.4005,48.4005,48.3216,48.3282,6700.0
2006-12-12 13:15:00,73.47,73.52,73.47,73.49,4600.0,48.3216,48.3545,48.3216,48.3347,4600.0
2006-12-12 13:20:00,73.51,73.51,73.46,73.46,4700.0,48.3479,48.3479,48.315,48.315,4700.0
2006-12-12 13:25:00,73.47,73.53,73.44,73.53,9800.0,48.3216,48.3611,48.3019,48.3611,9800.0
2006-12-12 13:30:00,73.52,73.61,73.5,73.57,12200.0,48.3545,48.4137,48.3413,48.3874,12200.0
2006-12-12 13:35:00,73.57,73.6,73.54,73.57,11800.0,48.3874,48.4071,48.3676,48.3874,11800.0
2006-12-12 13:40:00,73.59,73.61,73.57,73.59,9000.0,48.4005,48.4137,48.3874,48.4005,9000.0
2006-12-12 13:45:00,73.6,73.61,73.56,73.6,7400.0,48.4071,48.4137,48.3808,48.4071,7400.0
2006-12-12 13:50:00,73.6,73.75,73.6,73.74,11900.0,48.4071,48.5057,48.4071,48.4992,11900.0
2006-12-12 13:55:00,73.75,73.76,73.73,73.74,10100.0,48.5057,48.5123,48.4926,48.4992,10100.0
2006-12-12 14:00:00,73.75,73.81,73.73,73.76,10400.0,48.5057,48.5452,48.4926,48.5123,10400.0
2006-12-12 14:05:00,73.76,73.8,73.75,73.77,10600.0,48.5123,48.5386,48.5057,48.5189,10600.0
2006-12-12 14:10:00,73.75,73.83,73.66,73.81,19400.0,48.5057,48.5584,48.4466,48.5452,19400.0
2006-12-12 14:15:00,73.78,73.92,73.66,73.91,17100.0,48.5255,48.6176,48.4466,48.611,17100.0
2006-12-12 14:20:00,73.88,74.11,73.82,74.06,19300.0,48.5912,48.7425,48.5518,48.7096,19300.0
2006-12-12 14:25:00,74.05,74.13,74.03,74.07,14700.0,48.7031,48.7557,48.6899,48.7162,14700.0
2006-12-12 14:30:00,74.07,74.19,74.05,74.1,21100.0,48.7162,48.7951,48.7031,48.7359,21100.0
2006-12-12 14:35:00,74.08,74.1,73.96,74.01,50100.0,48.7228,48.7359,48.6439,48.6768,50100.0
2006-12-12 14:40:00,74.0,74.02,73.98,74.02,29700.0,48.6702,48.6833,48.657,48.6833,29700.0
2006-12-12 14:45:00,74.01,74.04,73.98,74.01,15600.0,48.6768,48.6965,48.657,48.6768,15600.0
2006-12-12 14:50:00,74.0,74.11,74.0,74.11,20700.0,48.6702,48.7425,48.6702,48.7425,20700.0
2006-12-12 14:55:00,74.08,74.17,74.07,74.14,9600.0,48.7228,48.782,48.7162,48.7623,9600.0
2006-12-12 15:00:00,74.14,74.14,74.07,74.14,12300.0,48.7623,48.7623,48.7162,48.7623,12300.0
2006-12-12 15:05:00,74.16,74.21,74.08,74.12,24900.0,48.7754,48.8083,48.7228,48.7491,24900.0
2006-12-12 15:10:00,74.11,74.14,74.03,74.03,11800.0,48.7425,48.7623,48.6899,48.6899,11800.0
2006-12-12 15:15:00,74.03,74.05,73.88,73.96,23200.0,48.6899,48.7031,48.5912,48.6439,23200.0
2006-12-12 15:20:00,73.97,74.02,73.9,74.0,10800.0,48.6504,48.6833,48.6044,48.6702,10800.0
2006-12-12 15:25:00,74.0,74.07,73.95,73.98,17900.0,48.6702,48.7162,48.6373,48.657,17900.0
2006-12-12 15:30:00,73.9,74.01,73.9,73.95,27900.0,48.6044,48.6768,48.6044,48.6373,27900.0
2006-12-12 15:35:00,73.96,74.05,73.84,73.99,29700.0,48.6439,48.7031,48.5649,48.6636,29700.0
2006-12-12 15:40:00,73.98,74.0,73.74,73.75,35300.0,48.657,48.6702,48.4992,48.5057,35300.0
2006-12-12 15:45:00,73.74,73.9,73.72,73.88,32200.0,48.4992,48.6044,48.486,48.5912,32200.0
2006-12-12 15:50:00,73.88,73.89,73.68,73.79,47700.0,48.5912,48.5978,48.4597,48.5321,47700.0
2006-12-12 15:55:00,73.78,73.87,73.78,73.86,34700.0,48.5255,48.5847,48.5255,48.5781,34700.0
2006-12-13 09:30:00,74.37,74.37,74.04,74.04,53200.0,48.9135,48.9135,48.6965,48.6965,53200.0
2006-12-13 09:35:00,74.02,74.25,74.0,74.24,50200.0,48.6833,48.8346,48.6702,48.828,50200.0
2006-12-13 09:40:00,74.25,74.33,74.23,74.28,19100.0,48.8346,48.8872,48.8214,48.8543,19100.0
2006-12-13 09:45:00,74.3,74.3,74.25,74.26,26400.0,48.8675,48.8675,48.8346,48.8412,26400.0
2006-12-13 09:50:00,74.26,74.3,74.19,74.21,15900.0,48.8412,48.8675,48.7951,48.8083,15900.0
2006-12-13 09:55:00,74.21,74.21,74.01,74.03,20000.0,48.8083,48.8083,48.6768,48.6899,20000.0
2006-12-13 10:00:00,74.04,74.04,73.91,73.96,11700.0,48.6965,48.6965,48.611,48.6439,11700.0
2006-12-13 10:05:00,73.96,74.06,73.95,73.95,12400.0,48.6439,48.7096,48.6373,48.6373,12400.0
2006-12-13 10:10:00,73.92,73.93,73.73,73.73,27500.0,48.6176,48.6241,48.4926,48.4926,27500.0
2006-12-13 10:15:00,73.73,73.79,73.62,73.62,22200.0,48.4926,48.5321,48.4202,48.4202,22200.0
2006-12-13 10:20:00,73.62,73.75,73.62,73.67,12500.0,48.4202,48.5057,48.4202,48.4531,12500.0
2006-12-13 10:25:00,73.67,73.67,73.58,73.59,9200.0,48.4531,48.4531,48.3939,48.4005,9200.0
2006-12-13 10:30:00,73.59,73.59,73.41,73.44,25600.0,48.4005,48.4005,48.2821,48.3019,25600.0
2006-12-13 10:35:00,73.44,73.56,73.42,73.51,33700.0,48.3019,48.3808,48.2887,48.3479,33700.0
2006-12-13 10:40:00,73.51,73.54,73.42,73.45,21100.0,48.3479,48.3676,48.2887,48.3084,21100.0
2006-12-13 10:45:00,73.45,73.45,73.38,73.4,18600.0,48.3084,48.3084,48.2624,48.2756,18600.0
2006-12-13 10:50:00,73.39,73.41,73.35,73.37,23000.0,48.269,48.2821,48.2427,48.2558,23000.0
2006-12-13 10:55:00,73.37,73.58,73.37,73.53,23000.0,48.2558,48.3939,48.2558,48.3611,23000.0
2006-12-13 11:00:00,73.54,73.54,73.45,73.49,14500.0,48.3676,48.3676,48.3084,48.3347,14500.0
2006-12-13 11:05:00,73.49,73.52,73.45,73.51,14900.0,48.3347,48.3545,48.3084,48.3479,14900.0
2006-12-13 11:10:00,73.52,73.53,73.49,73.53,10700.0,48.3545,48.3611,48.3347,48.3611,10700.0
2006-12-13 11:15:00,73.53,73.57,73.53,73.56,7400.0,48.3611,48.3874,48.3611,48.3808,7400.0
2006-12-13 11:20:00,73.57,73.65,73.57,73.62,9900.0,48.3874,48.44,48.3874,48.4202,9900.0
2006-12-13 11:25:00,73.62,73.62,73.58,73.59,92700.0,48.4202,48.4202,48.3939,48.4005,92700.0
2006-12-13 11:30:00,73.59,73.59,73.47,73.49,12400.0,48.4005,48.4005,48.3216,48.3347,12400.0
2006-12-13 11:35:00,73.49,73.52,73.49,73.51,9100.0,48.3347,48.3545,48.3347,48.3479,9100.0
2006-12-13 11:40:00,73.5,73.51,73.49,73.51,8100.0,48.3413,48.3479,48.3347,48.3479,8100.0
2006-12-13 11:45:00,73.51,73.51,73.45,73.45,11100.0,48.3479,48.3479,48.3084,48.3084,11100.0
2006-12-13 11:50:00,73.45,73.46,73.37,73.39,25400.0,48.3084,48.315,48.2558,48.269,25400.0
2006-12-13 11:55:00,73.38,73.38,73.36,73.38,13000.0,48.2624,48.2624,48.2492,48.2624,13000.0
2006-12-13 12:00:00,73.38,73.41,73.32,73.32,11800.0,48.2624,48.2821,48.2229,48.2229,11800.0
2006-12-13 12:05:00,73.32,73.32,73.3,73.31,11200.0,48.2229,48.2229,48.2098,48.2164,11200.0
2006-12-13 12:10:00,73.31,73.31,73.24,73.27,12300.0,48.2164,48.2164,48.1703,48.19,12300.0
2006-12-13 12:15:00,73.3,73.36,73.3,73.36,5000.0,48.2098,48.2492,48.2098,48.2492,5000.0
2006-12-13 12:20:00,73.36,73.37,73.31,73.32,7200.0,48.2492,48.2558,48.2164,48.2229,7200.0
2006-12-13 12:25:00,73.31,73.32,73.29,73.29,4800.0,48.2164,48.2229,48.2032,48.2032,4800.0
2006-12-13 12:30:00,73.3,73.3,73.24,73.26,11900.0,48.2098,48.2098,48.1703,48.1835,11900.0
2006-12-13 12:35:00,73.26,73.32,73.25,73.28,17200.0,48.1835,48.2229,48.1769,48.1966,17200.0
2006-12-13 12:40:00,73.28,73.31,73.23,73.31,19100.0,48.1966,48.2164,48.1637,48.2164,19100.0
2006-12-13 12:45:00,73.31,73.31,73.23,73.25,17000.0,48.2164,48.2164,48.1637,48.1769,17000.0
2006-12-13 12:50:00,73.25,73.25,73.2,73.21,11800.0,48.1769,48.1769,48.144,48.1506,11800.0
2006-12-13 12:55:00,73.21,73.23,73.18,73.21,26000.0,48.1506,48.1637,48.1309,48.1506,26000.0
2006-12-13 13:00:00,73.22,73.25,73.2,73.25,11300.0,48.1572,48.1769,48.144,48.1769,11300.0
2006-12-13 13:05:00,73.25,73.25,73.15,73.18,28800.0,48.1769,48.1769,48.1111,48.1309,28800.0
2006-12-13 13:10:00,73.19,73.2,73.17,73.18,14100.0,48.1374,48.144,48.1243,48.1309,14100.0
2006-12-13 13:15:00,73.18,73.2,73.17,73.18,10300.0,48.1309,48.144,48.1243,48.1309,10300.0
2006-12-13 13:20:00,73.18,73.2,73.11,73.14,25900.0,48.1309,48.144,48.0848,48.1045,25900.0
2006-12-13 13:25:00,73.16,73.16,73.1,73.1,16800.0,48.1177,48.1177,48.0782,48.0782,16800.0
2006-12-13 13:30:00,73.09,73.15,73.08,73.12,14700.0,48.0717,48.1111,48.0651,48.0914,14700.0
2006-12-13 13:35:00,73.12,73.16,73.08,73.08,15700.0,48.0914,48.1177,48.0651,48.0651,15700.0
2006-12-13 13:40:00,73.07,73.09,73.04,73.06,18000.0,48.0585,48.0717,48.0388,48.0519,18000.0
2006-12-13 13:45:00,73.07,73.08,72.97,72.98,21000.0,48.0585,48.0651,47.9927,47.9993,21000.0
2006-12-13 13:50:00,72.99,73.03,72.95,73.0,21700.0,48.0059,48.0322,47.9796,48.0125,21700.0
2006-12-13 13:55:00,73.02,73.07,73.0,73.03,16100.0,48.0256,48.0585,48.0125,48.0322,16100.0
2006-12-13 14:00:00,73.04,73.1,73.01,73.07,28800.0,48.0388,48.0782,48.019,48.0585,28800.0
2006-12-13 14:05:00,73.07,73.08,72.97,73.01,20400.0,48.0585,48.0651,47.9927,48.019,20400.0
2006-12-13 14:10:00,73.02,73.03,72.97,72.98,10700.0,48.0256,48.0322,47.9927,47.9993,10700.0
2006-12-13 14:15:00,72.97,73.04,72.97,73.01,24500.0,47.9927,48.0388,47.9927,48.019,24500.0
2006-12-13 14:20:00,73.01,73.02,72.98,73.02,17400.0,48.019,48.0256,47.9993,48.0256,17400.0
2006-12-13 14:25:00,73.01,73.01,72.93,72.93,23500.0,48.019,48.019,47.9664,47.9664,23500.0
2006-12-13 14:30:00,72.93,72.99,72.87,72.91,43000.0,47.9664,48.0059,47.927,47.9533,43000.0
2006-12-13 14:35:00,72.92,72.95,72.88,72.89,46900.0,47.9599,47.9796,47.9335,47.9401,46900.0
2006-12-13 14:40:00,72.89,72.89,72.79,72.82,33300.0,47.9401,47.9401,47.8744,47.8941,33300.0
2006-12-13 14:45:00,72.82,72.82,72.76,72.78,26600.0,47.8941,47.8941,47.8546,47.8678,26600.0
2006-12-13 14:50:00,72.78,72.81,72.76,72.76,26400.0,47.8678,47.8875,47.8546,47.8546,26400.0
2006-12-13 14:55:00,72.78,72.84,72.76,72.82,26000.0,47.8678,47.9072,47.8546,47.8941,26000.0
2006-12-13 15:00:00,72.81,72.82,72.79,72.82,23900.0,47.8875,47.8941,47.8744,47.8941,23900.0
2006-12-13 15:05:00,72.82,72.89,72.81,72.87,27100.0,47.8941,47.9401,47.8875,47.927,27100.0
2006-12-13 15:10:00,72.87,72.89,72.84,72.84,33500.0,47.927,47.9401,47.9072,47.9072,33500.0
2006-12-13 15:15:00,72.84,72.84,72.75,72.76,21900.0,47.9072,47.9072,47.848,47.8546,21900.0
2006-12-13 15:20:00,72.76,72.82,72.76,72.79,34900.0,47.8546,47.8941,47.8546,47.8744,34900.0
2006-12-13 15:25:00,72.79,72.79,72.75,72.75,22900.0,47.8744,47.8744,47.848,47.848,22900.0
2006-12-13 15:30:00,72.76,72.77,72.73,72.76,36000.0,47.8546,47.8612,47.8349,47.8546,36000.0
2006-12-13 15:35:00,72.75,72.88,72.75,72.87,47200.0,47.848,47.9335,47.848,47.927,47200.0
2006-12-13 15:40:00,72.88,72.88,72.78,72.84,34600.0,47.9335,47.9335,47.8678,47.9072,34600.0
2006-12-13 15:45:00,72.85,73.06,72.85,73.06,36600.0,47.9138,48.0519,47.9138,48.0519,36600.0
2006-12-13 15:50:00,73.06,73.06,73.0,73.02,43900.0,48.0519,48.0519,48.0125,48.0256,43900.0
2006-12-13 15:55:00,73.03,73.04,72.92,72.92,50300.0,48.0322,48.0388,47.9599,47.9599,50300.0
2006-12-14 09:30:00,73.5,73.67,73.24,73.24,90900.0,48.3413,48.4531,48.1703,48.1703,90900.0
2006-12-14 09:35:00,73.24,73.33,73.11,73.33,20100.0,48.1703,48.2295,48.0848,48.2295,20100.0
2006-12-14 09:40:00,73.38,73.47,73.3,73.46,21300.0,48.2624,48.3216,48.2098,48.315,21300.0
2006-12-14 09:45:00,73.47,73.5,73.3,73.37,40400.0,48.3216,48.3413,48.2098,48.2558,40400.0
2006-12-14 09:50:00,73.34,73.58,73.34,73.52,27700.0,48.2361,48.3939,48.2361,48.3545,27700.0
2006-12-14 09:55:00,73.51,73.51,73.38,73.45,35500.0,48.3479,48.3479,48.2624,48.3084,35500.0
2006-12-14 10:00:00,73.44,73.49,73.22,73.35,26000.0,48.3019,48.3347,48.1572,48.2427,26000.0
2006-12-14 10:05:00,73.35,73.47,73.28,73.31,27600.0,48.2427,48.3216,48.1966,48.2164,27600.0
2006-12-14 10:10:00,73.32,73.49,73.31,73.41,8100.0,48.2229,48.3347,48.2164,48.2821,8100.0
2006-12-14 10:15:00,73.43,73.56,73.42,73.56,10900.0,48.2953,48.3808,48.2887,48.3808,10900.0
2006-12-14 10:20:00,73.56,73.59,73.51,73.55,17900.0,48.3808,48.4005,48.3479,48.3742,17900.0
2006-12-14 10:25:00,73.51,73.59,73.46,73.59,11500.0,48.3479,48.4005,48.315,48.4005,11500.0
2006-12-14 10:30:00,73.59,73.65,73.57,73.6,13300.0,48.4005,48.44,48.3874,48.4071,13300.0
2006-12-14 10:35:00,73.6,73.79,73.6,73.79,20900.0,48.4071,48.5321,48.4071,48.5321,20900.0
2006-12-14 10:40:00,73.78,73.78,73.67,73.73,84900.0,48.5255,48.5255,48.4531,48.4926,84900.0
2006-12-14 10:45:00,73.72,73.75,73.7,73.74,12100.0,48.486,48.5057,48.4729,48.4992,12100.0
2006-12-14 10:50:00,73.72,73.73,73.63,73.63,5500.0,48.486,48.4926,48.4268,48.4268,5500.0
2006-12-14 10:55:00,73.63,73.64,73.55,73.55,5700.0,48.4268,48.4334,48.3742,48.3742,5700.0
2006-12-14 11:00:00,73.54,73.63,73.48,73.63,14500.0,48.3676,48.4268,48.3282,48.4268,14500.0
2006-12-14 11:05:00,73.62,73.64,73.59,73.6,31300.0,48.4202,48.4334,48.4005,48.4071,31300.0
2006-12-14 11:10:00,73.6,73.63,73.57,73.63,30700.0,48.4071,48.4268,48.3874,48.4268,30700.0
2006-12-14 11:15:00,73.63,73.63,73.56,73.56,10700.0,48.4268,48.4268,48.3808,48.3808,10700.0
2006-12-14 11:20:00,73.58,73.58,73.5,73.51,7600.0,48.3939,48.3939,48.3413,48.3479,7600.0
2006-12-14 11:25:00,73.52,73.6,73.52,73.57,4100.0,48.3545,48.4071,48.3545,48.3874,4100.0
2006-12-14 11:30:00,73.56,73.63,73.56,73.63,4900.0,48.3808,48.4268,48.3808,48.4268,4900.0
2006-12-14 11:35:00,73.63,73.7,73.62,73.67,4100.0,48.4268,48.4729,48.4202,48.4531,4100.0
2006-12-14 11:40:00,73.68,73.74,73.68,73.74,6500.0,48.4597,48.4992,48.4597,48.4992,6500.0
2006-12-14 11:45:00,73.73,73.74,73.7,73.72,3300.0,48.4926,48.4992,48.4729,48.486,3300.0
2006-12-14 11:50:00,73.72,73.72,73.6,73.6,3600.0,48.486,48.486,48.4071,48.4071,3600.0
2006-12-14 11:55:00,73.59,73.67,73.58,73.65,14600.0,48.4005,48.4531,48.3939,48.44,14600.0
2006-12-14 12:00:00,73.67,73.71,73.58,73.58,17500.0,48.4531,48.4794,48.3939,48.3939,17500.0
2006-12-14 12:05:00,73.58,73.6,73.55,73.57,4900.0,48.3939,48.4071,48.3742,48.3874,4900.0
2006-12-14 12:10:00,73.58,73.59,73.57,73.57,4300.0,48.3939,48.4005,48.3874,48.3874,4300.0
2006-12-14 12:15:00,73.57,73.58,73.55,73.56,6100.0,48.3874,48.3939,48.3742,48.3808,6100.0
2006-12-14 12:20:00,73.56,73.58,73.54,73.58,6500.0,48.3808,48.3939,48.3676,48.3939,6500.0
2006-12-14 12:25:00,73.56,73.59,73.55,73.59,5300.0,48.3808,48.4005,48.3742,48.4005,5300.0
2006-12-14 12:30:00,73.6,73.69,73.6,73.69,6500.0,48.4071,48.4663,48.4071,48.4663,6500.0
2006-12-14 12:35:00,73.69,73.71,73.67,73.71,7800.0,48.4663,48.4794,48.4531,48.4794,7800.0
2006-12-14 12:40:00,73.71,73.74,73.71,73.74,6700.0,48.4794,48.4992,48.4794,48.4992,6700.0
2006-12-14 12:45:00,73.72,73.73,73.68,73.68,7000.0,48.486,48.4926,48.4597,48.4597,7000.0
2006-12-14 12:50:00,73.68,73.68,73.65,73.67,8700.0,48.4597,48.4597,48.44,48.4531,8700.0
2006-12-14 12:55:00,73.68,73.71,73.65,73.71,3600.0,48.4597,48.4794,48.44,48.4794,3600.0
2006-12-14 13:00:00,73.7,73.73,73.68,73.7,7100.0,48.4729,48.4926,48.4597,48.4729,7100.0
2006-12-14 13:05:00,73.71,73.74,73.7,73.72,9800.0,48.4794,48.4992,48.4729,48.486,9800.0
2006-12-14 13:10:00,73.71,73.75,73.71,73.75,7500.0,48.4794,48.5057,48.4794,48.5057,7500.0
2006-12-14 13:15:00,73.76,73.86,73.75,73.84,8700.0,48.5123,48.5781,48.5057,48.5649,8700.0
2006-12-14 13:20:00,73.85,73.87,73.82,73.84,12000.0,48.5715,48.5847,48.5518,48.5649,12000.0
2006-12-14 13:25:00,73.86,73.88,73.85,73.85,3600.0,48.5781,48.5912,48.5715,48.5715,3600.0
2006-12-14 13:30:00,73.85,73.9,73.84,73.9,5700.0,48.5715,48.6044,48.5649,48.6044,5700.0
2006-12-14 13:35:00,73.89,73.89,73.83,73.84,13500.0,48.5978,48.5978,48.5584,48.5649,13500.0
2006-12-14 13:40:00,73.83,73.86,73.83,73.84,12200.0,48.5584,48.5781,48.5584,48.5649,12200.0
2006-12-14 13:45:00,73.86,73.92,73.85,73.87,14100.0,48.5781,48.6176,48.5715,48.5847,14100.0
2006-12-14 13:50:00,73.88,73.9,73.86,73.87,9100.0,48.5912,48.6044,48.5781,48.5847,9100.0
2006-12-14 13:55:00,73.9,73.9,73.86,73.86,11500.0,48.6044,48.6044,48.5781,48.5781,11500.0
2006-12-14 14:00:00,73.86,73.87,73.82,73.85,27400.0,48.5781,48.5847,48.5518,48.5715,27400.0
2006-12-14 14:05:00,73.85,73.85,73.73,73.75,15300.0,48.5715,48.5715,48.4926,48.5057,15300.0
2006-12-14 14:10:00,73.75,73.76,73.7,73.7,10100.0,48.5057,48.5123,48.4729,48.4729,10100.0
2006-12-14 14:15:00,73.71,73.71,73.66,73.66,15700.0,48.4794,48.4794,48.4466,48.4466,15700.0
2006-12-14 14:20:00,73.66,73.66,73.63,73.64,8300.0,48.4466,48.4466,48.4268,48.4334,8300.0
2006-12-14 14:25:00,73.65,73.65,73.61,73.62,8100.0,48.44,48.44,48.4137,48.4202,8100.0
2006-12-14 14:30:00,73.62,73.72,73.61,73.71,95100.0,48.4202,48.486,48.4137,48.4794,95100.0
2006-12-14 14:35:00,73.72,73.75,73.65,73.65,19200.0,48.486,48.5057,48.44,48.44,19200.0
2006-12-14 14:40:00,73.65,73.73,73.64,73.72,17700.0,48.44,48.4926,48.4334,48.486,17700.0
2006-12-14 14:45:00,73.72,73.72,73.67,73.71,19100.0,48.486,48.486,48.4531,48.4794,19100.0
2006-12-14 14:50:00,73.69,73.77,73.69,73.72,48000.0,48.4663,48.5189,48.4663,48.486,48000.0
2006-12-14 14:55:00,73.72,73.72,73.68,73.7,8900.0,48.486,48.486,48.4597,48.4729,8900.0
2006-12-14 15:00:00,73.7,73.75,73.68,73.74,24700.0,48.4729,48.5057,48.4597,48.4992,24700.0
2006-12-14 15:05:00,73.74,73.76,73.74,73.76,12400.0,48.4992,48.5123,48.4992,48.5123,12400.0
2006-12-14 15:10:00,73.76,73.78,73.72,73.72,13100.0,48.5123,48.5255,48.486,48.486,13100.0
2006-12-14 15:15:00,73.71,73.71,73.43,73.48,76000.0,48.4794,48.4794,48.2953,48.3282,76000.0
2006-12-14 15:20:00,73.48,73.54,73.44,73.5,47200.0,48.3282,48.3676,48.3019,48.3413,47200.0
2006-12-14 15:25:00,73.49,73.5,73.47,73.47,21500.0,48.3347,48.3413,48.3216,48.3216,21500.0
2006-12-14 15:30:00,73.46,73.5,73.46,73.49,25300.0,48.315,48.3413,48.315,48.3347,25300.0
2006-12-14 15:35:00,73.49,73.5,73.47,73.5,28300.0,48.3347,48.3413,48.3216,48.3413,28300.0
2006-12-14 15:40:00,73.49,73.56,73.48,73.56,44300.0,48.3347,48.3808,48.3282,48.3808,44300.0
2006-12-14 15:45:00,73.57,73.61,73.47,73.49,44800.0,48.3874,48.4137,48.3216,48.3347,44800.0
2006-12-14 15:50:00,73.49,73.52,73.48,73.52,52600.0,48.3347,48.3545,48.3282,48.3545,52600.0
2006-12-14 15:55:00,73.51,73.53,73.39,73.4,66200.0,48.3479,48.3611,48.269,48.2756,66200.0
2006-12-15 09:30:00,73.34,73.34,73.12,73.13,521900.0,48.2361,48.2361,48.0914,48.098,521900.0
2006-12-15 09:35:00,73.13,73.28,72.98,72.99,45200.0,48.098,48.1966,47.9993,48.0059,45200.0
2006-12-15 09:40:00,72.96,73.12,72.96,73.07,26000.0,47.9862,48.0914,47.9862,48.0585,26000.0
2006-12-15 09:45:00,73.07,73.07,72.89,72.92,26200.0,48.0585,48.0585,47.9401,47.9599,26200.0
2006-12-15 09:50:00,72.92,73.29,72.9,73.29,28200.0,47.9599,48.2032,47.9467,48.2032,28200.0
2006-12-15 09:55:00,73.29,73.41,73.27,73.29,20200.0,48.2032,48.2821,48.19,48.2032,20200.0
2006-12-15 10:00:00,73.27,73.27,73.15,73.16,24400.0,48.19,48.19,48.1111,48.1177,24400.0
2006-12-15 10:05:00,73.15,73.25,73.06,73.07,19600.0,48.1111,48.1769,48.0519,48.0585,19600.0
2006-12-15 10:10:00,73.07,73.07,72.86,72.87,27600.0,48.0585,48.0585,47.9204,47.927,27600.0
2006-12-15 10:15:00,72.87,72.94,72.86,72.9,24400.0,47.927,47.973,47.9204,47.9467,24400.0
2006-12-15 10:20:00,72.91,73.08,72.89,73.0,26400.0,47.9533,48.0651,47.9401,48.0125,26400.0
2006-12-15 10:25:00,72.99,72.99,72.92,72.95,24700.0,48.0059,48.0059,47.9599,47.9796,24700.0
2006-12-15 10:30:00,72.95,73.17,72.95,73.15,17900.0,47.9796,48.1243,47.9796,48.1111,17900.0
2006-12-15 10:35:00,73.14,73.15,73.03,73.05,21700.0,48.1045,48.1111,48.0322,48.0454,21700.0
2006-12-15 10:40:00,73.05,73.1,73.04,73.05,21000.0,48.0454,48.0782,48.0388,48.0454,21000.0
2006-12-15 10:45:00,73.06,73.06,73.0,73.06,22100.0,48.0519,48.0519,48.0125,48.0519,22100.0
2006-12-15 10:50:00,73.05,73.06,72.94,72.99,19800.0,48.0454,48.0519,47.973,48.0059,19800.0
2006-12-15 10:55:00,72.99,73.05,72.99,73.01,19700.0,48.0059,48.0454,48.0059,48.019,19700.0
2006-12-15 11:00:00,73.0,73.09,72.98,73.01,23100.0,48.0125,48.0717,47.9993,48.019,23100.0
2006-12-15 11:05:00,73.01,73.02,72.96,72.97,29700.0,48.019,48.0256,47.9862,47.9927,29700.0
2006-12-15 11:10:00,72.97,72.97,72.88,72.88,21900.0,47.9927,47.9927,47.9335,47.9335,21900.0
2006-12-15 11:15:00,72.88,72.88,72.77,72.78,19200.0,47.9335,47.9335,47.8612,47.8678,19200.0
2006-12-15 11:20:00,72.78,72.78,72.7,72.74,12100.0,47.8678,47.8678,47.8152,47.8415,12100.0
2006-12-15 11:25:00,72.75,72.75,72.63,72.67,19900.0,47.848,47.848,47.7691,47.7954,19900.0
2006-12-15 11:30:00,72.68,72.73,72.66,72.69,26500.0,47.802,47.8349,47.7888,47.8086,26500.0
2006-12-15 11:35:00,72.69,72.98,72.69,72.98,31800.0,47.8086,47.9993,47.8086,47.9993,31800.0
2006-12-15 11:40:00,72.97,72.98,72.94,72.97,15400.0,47.9927,47.9993,47.973,47.9927,15400.0
2006-12-15 11:45:00,72.98,73.06,72.96,73.04,19000.0,47.9993,48.0519,47.9862,48.0388,19000.0
2006-12-15 11:50:00,73.04,73.09,73.01,73.03,27300.0,48.0388,48.0717,48.019,48.0322,27300.0
2006-12-15 11:55:00,73.03,73.04,73.0,73.01,17500.0,48.0322,48.0388,48.0125,48.019,17500.0
2006-12-15 12:00:00,73.01,73.03,73.0,73.02,43700.0,48.019,48.0322,48.0125,48.0256,43700.0
2006-12-15 12:05:00,73.01,73.02,72.91,72.95,40400.0,48.019,48.0256,47.9533,47.9796,40400.0
2006-12-15 12:10:00,72.94,72.94,72.85,72.86,13200.0,47.973,47.973,47.9138,47.9204,13200.0
2006-12-15 12:15:00,72.86,72.92,72.83,72.89,18600.0,47.9204,47.9599,47.9007,47.9401,18600.0
2006-12-15 12:20:00,72.89,72.94,72.83,72.83,24100.0,47.9401,47.973,47.9007,47.9007,24100.0
2006-12-15 12:25:00,72.83,72.87,72.8,72.82,24200.0,47.9007,47.927,47.8809,47.8941,24200.0
2006-12-15 12:30:00,72.83,72.83,72.78,72.82,22000.0,47.9007,47.9007,47.8678,47.8941,22000.0
2006-12-15 12:35:00,72.83,72.84,72.79,72.83,36200.0,47.9007,47.9072,47.8744,47.9007,36200.0
2006-12-15 12:40:00,72.83,72.84,72.78,72.78,13200.0,47.9007,47.9072,47.8678,47.8678,13200.0
2006-12-15 12:45:00,72.78,72.87,72.75,72.8,18300.0,47.8678,47.927,47.848,47.8809,18300.0
2006-12-15 12:50:00,72.79,72.85,72.79,72.85,27300.0,47.8744,47.9138,47.8744,47.9138,27300.0
2006-12-15 12:55:00,72.84,72.92,72.84,72.87,18400.0,47.9072,47.9599,47.9072,47.927,18400.0
2006-12-15 13:00:00,72.87,72.93,72.85,72.92,21700.0,47.927,47.9664,47.9138,47.9599,21700.0
2006-12-15 13:05:00,72.92,72.98,72.92,72.95,15500.0,47.9599,47.9993,47.9599,47.9796,15500.0
2006-12-15 13:10:00,72.96,72.96,72.9,72.91,14800.0,47.9862,47.9862,47.9467,47.9533,14800.0
2006-12-15 13:15:00,72.9,72.9,72.88,72.89,11100.0,47.9467,47.9467,47.9335,47.9401,11100.0
2006-12-15 13:20:00,72.88,72.96,72.88,72.96,14500.0,47.9335,47.9862,47.9335,47.9862,14500.0
2006-12-15 13:25:00,72.97,72.98,72.88,72.89,14700.0,47.9927,47.9993,47.9335,47.9401,14700.0
2006-12-15 13:30:00,72.89,72.95,72.88,72.93,13400.0,47.9401,47.9796,47.9335,47.9664,13400.0
2006-12-15 13:35:00,72.93,72.96,72.88,72.9,21700.0,47.9664,47.9862,47.9335,47.9467,21700.0
2006-12-15 13:40:00,72.9,72.97,72.9,72.91,17000.0,47.9467,47.9927,47.9467,47.9533,17000.0
2006-12-15 13:45:00,72.91,72.96,72.91,72.96,8100.0,47.9533,47.9862,47.9533,47.9862,8100.0
2006-12-15 13:50:00,72.97,72.97,72.94,72.95,8000.0,47.9927,47.9927,47.973,47.9796,8000.0
2006-12-15 13:55:00,72.95,72.97,72.94,72.97,14300.0,47.9796,47.9927,47.973,47.9927,14300.0
2006-12-15 14:00:00,72.97,73.01,72.96,73.01,33700.0,47.9927,48.019,47.9862,48.019,33700.0
2006-12-15 14:05:00,73.02,73.08,73.02,73.08,22300.0,48.0256,48.0651,48.0256,48.0651,22300.0
2006-12-15 14:10:00,73.07,73.1,73.03,73.08,32200.0,48.0585,48.0782,48.0322,48.0651,32200.0
2006-12-15 14:15:00,73.08,73.2,73.07,73.2,29400.0,48.0651,48.144,48.0585,48.144,29400.0
2006-12-15 14:20:00,73.19,73.21,73.19,73.21,28300.0,48.1374,48.1506,48.1374,48.1506,28300.0
2006-12-15 14:25:00,73.21,73.21,73.14,73.14,11100.0,48.1506,48.1506,48.1045,48.1045,11100.0
2006-12-15 14:30:00,73.12,73.13,72.97,72.97,17400.0,48.0914,48.098,47.9927,47.9927,17400.0
2006-12-15 14:35:00,72.95,73.06,72.93,73.04,22000.0,47.9796,48.0519,47.9664,48.0388,22000.0
2006-12-15 14:40:00,73.04,73.05,72.96,72.96,11000.0,48.0388,48.0454,47.9862,47.9862,11000.0
2006-12-15 14:45:00,72.96,72.96,72.86,72.86,16900.0,47.9862,47.9862,47.9204,47.9204,16900.0
2006-12-15 14:50:00,72.87,73.04,72.87,73.02,34200.0,47.927,48.0388,47.927,48.0256,34200.0
2006-12-15 14:55:00,73.0,73.0,72.77,72.8,25100.0,48.0125,48.0125,47.8612,47.8809,25100.0
2006-12-15 15:00:00,72.8,72.8,72.62,72.62,28300.0,47.8809,47.8809,47.7625,47.7625,28300.0
2006-12-15 15:05:00,72.63,72.64,72.59,72.6,23200.0,47.7691,47.7757,47.7428,47.7494,23200.0
2006-12-15 15:10:00,72.59,72.65,72.59,72.64,19600.0,47.7428,47.7823,47.7428,47.7757,19600.0
2006-12-15 15:15:00,72.65,72.65,72.53,72.54,33500.0,47.7823,47.7823,47.7033,47.7099,33500.0
2006-12-15 15:20:00,72.53,72.59,72.5,72.58,26500.0,47.7033,47.7428,47.6836,47.7362,26500.0
2006-12-15 15:25:00,72.58,72.6,72.54,72.55,27200.0,47.7362,47.7494,47.7099,47.7165,27200.0
2006-12-15 15:30:00,72.54,72.54,72.46,72.46,32500.0,47.7099,47.7099,47.6573,47.6573,32500.0
2006-12-15 15:35:00,72.45,72.52,72.44,72.47,36400.0,47.6507,47.6968,47.6442,47.6639,36400.0
2006-12-15 15:40:00,72.47,72.48,72.37,72.4,42600.0,47.6639,47.6705,47.5981,47.6178,42600.0
2006-12-15 15:45:00,72.4,72.45,72.36,72.38,64100.0,47.6178,47.6507,47.5915,47.6047,64100.0
2006-12-15 15:50:00,72.38,72.48,72.38,72.48,34000.0,47.6047,47.6705,47.6047,47.6705,34000.0
2006-12-15 15:55:00,72.47,72.53,72.46,72.5,42800.0,47.6639,47.7033,47.6573,47.6836,42800.0
2006-12-18 09:30:00,73.0,73.03,72.54,72.54,44500.0,48.0125,48.0322,47.7099,47.7099,44500.0
2006-12-18 09:35:00,72.54,72.91,72.53,72.91,37900.0,47.7099,47.9533,47.7033,47.9533,37900.0
2006-12-18 09:40:00,72.88,73.28,72.88,73.28,35300.0,47.9335,48.1966,47.9335,48.1966,35300.0
2006-12-18 09:45:00,73.28,73.5,73.27,73.42,31800.0,48.1966,48.3413,48.19,48.2887,31800.0
2006-12-18 09:50:00,73.44,73.58,73.43,73.53,25500.0,48.3019,48.3939,48.2953,48.3611,25500.0
2006-12-18 09:55:00,73.53,73.57,73.44,73.54,22200.0,48.3611,48.3874,48.3019,48.3676,22200.0
2006-12-18 10:00:00,73.56,73.62,73.51,73.58,19200.0,48.3808,48.4202,48.3479,48.3939,19200.0
2006-12-18 10:05:00,73.58,73.59,73.52,73.54,16800.0,48.3939,48.4005,48.3545,48.3676,16800.0
2006-12-18 10:10:00,73.55,73.59,73.5,73.59,15000.0,48.3742,48.4005,48.3413,48.4005,15000.0
2006-12-18 10:15:00,73.58,73.7,73.58,73.62,12100.0,48.3939,48.4729,48.3939,48.4202,12100.0
2006-12-18 10:20:00,73.62,73.63,73.58,73.63,7300.0,48.4202,48.4268,48.3939,48.4268,7300.0
2006-12-18 10:25:00,73.63,73.75,73.62,73.7,17400.0,48.4268,48.5057,48.4202,48.4729,17400.0
2006-12-18 10:30:00,73.7,73.72,73.63,73.72,11900.0,48.4729,48.486,48.4268,48.486,11900.0
2006-12-18 10:35:00,73.71,73.72,73.64,73.65,13900.0,48.4794,48.486,48.4334,48.44,13900.0
2006-12-18 10:40:00,73.65,73.67,73.4,73.4,20100.0,48.44,48.4531,48.2756,48.2756,20100.0
2006-12-18 10:45:00,73.39,73.39,73.26,73.29,14500.0,48.269,48.269,48.1835,48.2032,14500.0
2006-12-18 10:50:00,73.3,73.43,73.3,73.38,19500.0,48.2098,48.2953,48.2098,48.2624,19500.0
2006-12-18 10:55:00,73.4,73.46,73.38,73.41,7700.0,48.2756,48.315,48.2624,48.2821,7700.0
2006-12-18 11:00:00,73.41,73.45,73.33,73.36,9300.0,48.2821,48.3084,48.2295,48.2492,9300.0
2006-12-18 11:05:00,73.36,73.45,73.35,73.35,19000.0,48.2492,48.3084,48.2427,48.2427,19000.0
2006-12-18 11:10:00,73.36,73.36,73.33,73.35,4900.0,48.2492,48.2492,48.2295,48.2427,4900.0
2006-12-18 11:15:00,73.33,73.36,73.33,73.35,103900.0,48.2295,48.2492,48.2295,48.2427,103900.0
2006-12-18 11:20:00,73.36,73.36,73.34,73.35,3200.0,48.2492,48.2492,48.2361,48.2427,3200.0
2006-12-18 11:25:00,73.34,73.34,73.26,73.3,6200.0,48.2361,48.2361,48.1835,48.2098,6200.0
2006-12-18 11:30:00,73.29,73.3,73.26,73.29,50700.0,48.2032,48.2098,48.1835,48.2032,50700.0
2006-12-18 11:35:00,73.3,73.3,73.24,73.24,5200.0,48.2098,48.2098,48.1703,48.1703,5200.0
2006-12-18 11:40:00,73.22,73.3,73.2,73.24,7400.0,48.1572,48.2098,48.144,48.1703,7400.0
2006-12-18 11:45:00,73.22,73.31,73.19,73.29,4900.0,48.1572,48.2164,48.1374,48.2032,4900.0
2006-12-18 11:50:00,73.31,73.33,73.29,73.29,7400.0,48.2164,48.2295,48.2032,48.2032,7400.0
2006-12-18 11:55:00,73.29,73.33,73.22,73.22,14900.0,48.2032,48.2295,48.1572,48.1572,14900.0
2006-12-18 12:00:00,73.23,73.23,73.12,73.12,6700.0,48.1637,48.1637,48.0914,48.0914,6700.0
2006-12-18 12:05:00,73.11,73.15,73.01,73.11,19300.0,48.0848,48.1111,48.019,48.0848,19300.0
2006-12-18 12:10:00,73.1,73.18,73.0,73.17,14600.0,48.0782,48.1309,48.0125,48.1243,14600.0
2006-12-18 12:15:00,73.16,73.17,73.13,73.14,8000.0,48.1177,48.1243,48.098,48.1045,8000.0
2006-12-18 12:20:00,73.14,73.14,73.09,73.1,9100.0,48.1045,48.1045,48.0717,48.0782,9100.0
2006-12-18 12:25:00,73.1,73.17,73.1,73.12,15700.0,48.0782,48.1243,48.0782,48.0914,15700.0
2006-12-18 12:30:00,73.12,73.15,73.09,73.13,13500.0,48.0914,48.1111,48.0717,48.098,13500.0
2006-12-18 12:35:00,73.13,73.17,73.12,73.17,7400.0,48.098,48.1243,48.0914,48.1243,7400.0
2006-12-18 12:40:00,73.17,73.17,73.13,73.15,6300.0,48.1243,48.1243,48.098,48.1111,6300.0
2006-12-18 12:45:00,73.16,73.17,73.14,73.14,6500.0,48.1177,48.1243,48.1045,48.1045,6500.0
2006-12-18 12:50:00,73.15,73.15,73.06,73.09,12800.0,48.1111,48.1111,48.0519,48.0717,12800.0
2006-12-18 12:55:00,73.06,73.08,73.04,73.05,5300.0,48.0519,48.0651,48.0388,48.0454,5300.0
2006-12-18 13:00:00,73.04,73.04,72.97,72.99,7400.0,48.0388,48.0388,47.9927,48.0059,7400.0
2006-12-18 13:05:00,73.0,73.04,72.94,73.03,9500.0,48.0125,48.0388,47.973,48.0322,9500.0
2006-12-18 13:10:00,73.03,73.06,73.0,73.0,8800.0,48.0322,48.0519,48.0125,48.0125,8800.0
2006-12-18 13:15:00,72.99,72.99,72.96,72.97,9500.0,48.0059,48.0059,47.9862,47.9927,9500.0
2006-12-18 13:20:00,72.97,73.04,72.95,73.03,21500.0,47.9927,48.0388,47.9796,48.0322,21500.0
2006-12-18 13:25:00,73.03,73.03,72.99,73.01,9600.0,48.0322,48.0322,48.0059,48.019,9600.0
2006-12-18 13:30:00,73.0,73.08,73.0,73.02,7000.0,48.0125,48.0651,48.0125,48.0256,7000.0
2006-12-18 13:35:00,73.04,73.15,73.03,73.1,8000.0,48.0388,48.1111,48.0322,48.0782,8000.0
2006-12-18 13:40:00,73.11,73.11,73.07,73.09,4500.0,48.0848,48.0848,48.0585,48.0717,4500.0
2006-12-18 13:45:00,73.09,73.21,73.08,73.2,8700.0,48.0717,48.1506,48.0651,48.144,8700.0
2006-12-18 13:50:00,73.21,73.21,73.15,73.16,4500.0,48.1506,48.1506,48.1111,48.1177,4500.0
2006-12-18 13:55:00,73.17,73.17,73.08,73.08,56300.0,48.1243,48.1243,48.0651,48.0651,56300.0
2006-12-18 14:00:00,73.08,73.18,73.08,73.17,5500.0,48.0651,48.1309,48.0651,48.1243,5500.0
2006-12-18 14:05:00,73.15,73.15,73.08,73.08,5500.0,48.1111,48.1111,48.0651,48.0651,5500.0
2006-12-18 14:10:00,73.09,73.09,73.03,73.04,3200.0,48.0717,48.0717,48.0322,48.0388,3200.0
2006-12-18 14:15:00,73.05,73.09,73.01,73.01,59600.0,48.0454,48.0717,48.019,48.019,59600.0
2006-12-18 14:20:00,73.01,73.02,72.98,72.98,7300.0,48.019,48.0256,47.9993,47.9993,7300.0
2006-12-18 14:25:00,72.97,72.97,72.93,72.96,12900.0,47.9927,47.9927,47.9664,47.9862,12900.0
2006-12-18 14:30:00,72.95,72.95,72.89,72.89,11000.0,47.9796,47.9796,47.9401,47.9401,11000.0
2006-12-18 14:35:00,72.89,72.99,72.89,72.97,8600.0,47.9401,48.0059,47.9401,47.9927,8600.0
2006-12-18 14:40:00,72.96,72.96,72.87,72.88,8300.0,47.9862,47.9862,47.927,47.9335,8300.0
2006-12-18 14:45:00,72.86,72.87,72.73,72.74,14800.0,47.9204,47.927,47.8349,47.8415,14800.0
2006-12-18 14:50:00,72.76,72.79,72.69,72.69,23500.0,47.8546,47.8744,47.8086,47.8086,23500.0
2006-12-18 14:55:00,72.68,72.73,72.68,72.73,9400.0,47.802,47.8349,47.802,47.8349,9400.0
2006-12-18 15:00:00,72.73,72.73,72.67,72.68,11900.0,47.8349,47.8349,47.7954,47.802,11900.0
2006-12-18 15:05:00,72.67,72.74,72.65,72.73,8300.0,47.7954,47.8415,47.7823,47.8349,8300.0
2006-12-18 15:10:00,72.73,72.76,72.7,72.76,8700.0,47.8349,47.8546,47.8152,47.8546,8700.0
2006-12-18 15:15:00,72.77,72.77,72.66,72.75,17300.0,47.8612,47.8612,47.7888,47.848,17300.0
2006-12-18 15:20:00,72.74,72.8,72.67,72.72,20200.0,47.8415,47.8809,47.7954,47.8283,20200.0
2006-12-18 15:25:00,72.72,72.84,72.7,72.73,14600.0,47.8283,47.9072,47.8152,47.8349,14600.0
2006-12-18 15:30:00,72.7,72.78,72.65,72.69,18000.0,47.8152,47.8678,47.7823,47.8086,18000.0
2006-12-18 15:35:00,72.68,72.8,72.68,72.72,11900.0,47.802,47.8809,47.802,47.8283,11900.0
2006-12-18 15:40:00,72.71,72.77,72.68,72.69,12300.0,47.8217,47.8612,47.802,47.8086,12300.0
2006-12-18 15:45:00,72.69,72.75,72.68,72.71,16800.0,47.8086,47.848,47.802,47.8217,16800.0
2006-12-18 15:50:00,72.72,72.75,72.67,72.74,12900.0,47.8283,47.848,47.7954,47.8415,12900.0
2006-12-18 15:55:00,72.74,72.74,72.72,72.73,14300.0,47.8415,47.8415,47.8283,47.8349,14300.0
2006-12-19 09:30:00,72.8,73.1,72.79,73.04,33100.0,47.8809,48.0782,47.8744,48.0388,33100.0
2006-12-19 09:35:00,73.06,73.1,72.99,73.09,37900.0,48.0519,48.0782,48.0059,48.0717,37900.0
2006-12-19 09:40:00,73.08,73.38,73.08,73.36,40800.0,48.0651,48.2624,48.0651,48.2492,40800.0
2006-12-19 09:45:00,73.36,73.38,73.27,73.27,17500.0,48.2492,48.2624,48.19,48.19,17500.0
2006-12-19 09:50:00,73.27,73.29,73.17,73.17,66300.0,48.19,48.2032,48.1243,48.1243,66300.0
2006-12-19 09:55:00,73.19,73.26,73.19,73.24,11100.0,48.1374,48.1835,48.1374,48.1703,11100.0
2006-12-19 10:00:00,73.24,73.32,73.23,73.3,9900.0,48.1703,48.2229,48.1637,48.2098,9900.0
2006-12-19 10:05:00,73.3,73.36,73.25,73.33,11800.0,48.2098,48.2492,48.1769,48.2295,11800.0
2006-12-19 10:10:00,73.32,73.37,73.23,73.29,20600.0,48.2229,48.2558,48.1637,48.2032,20600.0
2006-12-19 10:15:00,73.31,73.35,73.21,73.21,13900.0,48.2164,48.2427,48.1506,48.1506,13900.0
2006-12-19 10:20:00,73.22,73.25,73.2,73.25,9300.0,48.1572,48.1769,48.144,48.1769,9300.0
2006-12-19 10:25:00,73.25,73.31,73.19,73.21,15300.0,48.1769,48.2164,48.1374,48.1506,15300.0
2006-12-19 10:30:00,73.21,73.35,73.2,73.32,15800.0,48.1506,48.2427,48.144,48.2229,15800.0
2006-12-19 10:35:00,73.32,73.41,73.3,73.39,26700.0,48.2229,48.2821,48.2098,48.269,26700.0
2006-12-19 10:40:00,73.4,73.41,73.33,73.36,6600.0,48.2756,48.2821,48.2295,48.2492,6600.0
2006-12-19 10:45:00,73.36,73.4,73.34,73.39,3800.0,48.2492,48.2756,48.2361,48.269,3800.0
2006-12-19 10:50:00,73.37,73.47,73.37,73.46,141400.0,48.2558,48.3216,48.2558,48.315,141400.0
2006-12-19 10:55:00,73.46,73.54,73.45,73.53,15800.0,48.315,48.3676,48.3084,48.3611,15800.0
2006-12-19 11:00:00,73.54,73.64,73.54,73.62,33100.0,48.3676,48.4334,48.3676,48.4202,33100.0
2006-12-19 11:05:00,73.61,73.63,73.54,73.61,16000.0,48.4137,48.4268,48.3676,48.4137,16000.0
2006-12-19 11:10:00,73.61,73.63,73.44,73.44,12000.0,48.4137,48.4268,48.3019,48.3019,12000.0
2006-12-19 11:15:00,73.44,73.5,73.38,73.39,20000.0,48.3019,48.3413,48.2624,48.269,20000.0
2006-12-19 11:20:00,73.4,73.41,73.36,73.36,13200.0,48.2756,48.2821,48.2492,48.2492,13200.0
2006-12-19 11:25:00,73.36,73.41,73.3,73.41,24000.0,48.2492,48.2821,48.2098,48.2821,24000.0
2006-12-19 11:30:00,73.42,73.48,73.41,73.43,24900.0,48.2887,48.3282,48.2821,48.2953,24900.0
2006-12-19 11:35:00,73.43,73.48,73.4,73.46,32800.0,48.2953,48.3282,48.2756,48.315,32800.0
2006-12-19 11:40:00,73.46,73.55,73.46,73.53,15000.0,48.315,48.3742,48.315,48.3611,15000.0
2006-12-19 11:45:00,73.52,73.52,73.4,73.45,7400.0,48.3545,48.3545,48.2756,48.3084,7400.0
2006-12-19 11:50:00,73.45,73.53,73.45,73.5,15500.0,48.3084,48.3611,48.3084,48.3413,15500.0
2006-12-19 11:55:00,73.49,73.53,73.4,73.51,7500.0,48.3347,48.3611,48.2756,48.3479,7500.0
2006-12-19 12:00:00,73.51,73.65,73.5,73.59,28900.0,48.3479,48.44,48.3413,48.4005,28900.0
2006-12-19 12:05:00,73.59,73.61,73.54,73.57,34100.0,48.4005,48.4137,48.3676,48.3874,34100.0
2006-12-19 12:10:00,73.55,73.55,73.52,73.53,6300.0,48.3742,48.3742,48.3545,48.3611,6300.0
2006-12-19 12:15:00,73.53,73.55,73.43,73.53,10400.0,48.3611,48.3742,48.2953,48.3611,10400.0
2006-12-19 12:20:00,73.54,73.59,73.48,73.57,18300.0,48.3676,48.4005,48.3282,48.3874,18300.0
2006-12-19 12:25:00,73.58,73.66,73.56,73.64,15000.0,48.3939,48.4466,48.3808,48.4334,15000.0
2006-12-19 12:30:00,73.64,73.72,73.63,73.68,22900.0,48.4334,48.486,48.4268,48.4597,22900.0
2006-12-19 12:35:00,73.7,73.71,73.62,73.62,12200.0,48.4729,48.4794,48.4202,48.4202,12200.0
2006-12-19 12:40:00,73.63,73.68,73.63,73.66,14500.0,48.4268,48.4597,48.4268,48.4466,14500.0
2006-12-19 12:45:00,73.66,73.74,73.65,73.7,23700.0,48.4466,48.4992,48.44,48.4729,23700.0
2006-12-19 12:50:00,73.7,73.73,73.68,73.73,17700.0,48.4729,48.4926,48.4597,48.4926,17700.0
2006-12-19 12:55:00,73.72,73.72,73.68,73.72,13000.0,48.486,48.486,48.4597,48.486,13000.0
2006-12-19 13:00:00,73.73,73.75,73.7,73.73,11700.0,48.4926,48.5057,48.4729,48.4926,11700.0
2006-12-19 13:05:00,73.72,73.8,73.72,73.78,16300.0,48.486,48.5386,48.486,48.5255,16300.0
2006-12-19 13:10:00,73.77,73.78,73.71,73.71,23700.0,48.5189,48.5255,48.4794,48.4794,23700.0
2006-12-19 13:15:00,73.71,73.82,73.7,73.78,30100.0,48.4794,48.5518,48.4729,48.5255,30100.0
2006-12-19 13:20:00,73.78,73.81,73.75,73.81,31300.0,48.5255,48.5452,48.5057,48.5452,31300.0
2006-12-19 13:25:00,73.8,73.84,73.76,73.82,18500.0,48.5386,48.5649,48.5123,48.5518,18500.0
2006-12-19 13:30:00,73.83,73.88,73.82,73.85,17500.0,48.5584,48.5912,48.5518,48.5715,17500.0
2006-12-19 13:35:00,73.83,73.84,73.81,73.81,6200.0,48.5584,48.5649,48.5452,48.5452,6200.0
2006-12-19 13:40:00,73.81,73.99,73.81,73.93,17200.0,48.5452,48.6636,48.5452,48.6241,17200.0
2006-12-19 13:45:00,73.93,74.08,73.93,74.04,20000.0,48.6241,48.7228,48.6241,48.6965,20000.0
2006-12-19 13:50:00,74.04,74.04,73.91,73.97,11000.0,48.6965,48.6965,48.611,48.6504,11000.0
2006-12-19 13:55:00,73.98,74.04,73.93,74.04,11400.0,48.657,48.6965,48.6241,48.6965,11400.0
2006-12-19 14:00:00,74.03,74.09,74.01,74.04,12600.0,48.6899,48.7294,48.6768,48.6965,12600.0
2006-12-19 14:05:00,74.04,74.19,74.01,74.08,20800.0,48.6965,48.7951,48.6768,48.7228,20800.0
2006-12-19 14:10:00,74.09,74.16,74.09,74.13,13900.0,48.7294,48.7754,48.7294,48.7557,13900.0
2006-12-19 14:15:00,74.12,74.15,74.08,74.08,13700.0,48.7491,48.7688,48.7228,48.7228,13700.0
2006-12-19 14:20:00,74.08,74.15,74.08,74.15,19600.0,48.7228,48.7688,48.7228,48.7688,19600.0
2006-12-19 14:25:00,74.14,74.14,74.07,74.07,11200.0,48.7623,48.7623,48.7162,48.7162,11200.0
2006-12-19 14:30:00,74.07,74.08,74.03,74.07,15000.0,48.7162,48.7228,48.6899,48.7162,15000.0
2006-12-19 14:35:00,74.08,74.16,74.07,74.15,16300.0,48.7228,48.7754,48.7162,48.7688,16300.0
2006-12-19 14:40:00,74.13,74.18,74.13,74.18,10400.0,48.7557,48.7886,48.7557,48.7886,10400.0
2006-12-19 14:45:00,74.19,74.19,74.13,74.14,8200.0,48.7951,48.7951,48.7557,48.7623,8200.0
2006-12-19 14:50:00,74.14,74.32,74.14,74.31,11100.0,48.7623,48.8806,48.7623,48.8741,11100.0
2006-12-19 14:55:00,74.31,74.31,74.28,74.31,15900.0,48.8741,48.8741,48.8543,48.8741,15900.0
2006-12-19 15:00:00,74.31,74.37,74.3,74.34,13600.0,48.8741,48.9135,48.8675,48.8938,13600.0
2006-12-19 15:05:00,74.33,74.43,74.32,74.43,18300.0,48.8872,48.953,48.8806,48.953,18300.0
2006-12-19 15:10:00,74.43,74.52,74.42,74.44,25200.0,48.953,49.0122,48.9464,48.9596,25200.0
2006-12-19 15:15:00,74.45,74.45,74.38,74.44,9200.0,48.9661,48.9661,48.9201,48.9596,9200.0
2006-12-19 15:20:00,74.43,74.44,74.33,74.36,9700.0,48.953,48.9596,48.8872,48.9069,9700.0
2006-12-19 15:25:00,74.36,74.47,74.36,74.42,21700.0,48.9069,48.9793,48.9069,48.9464,21700.0
2006-12-19 15:30:00,74.42,74.47,74.38,74.43,12100.0,48.9464,48.9793,48.9201,48.953,12100.0
2006-12-19 15:35:00,74.4,74.44,74.35,74.35,16500.0,48.9333,48.9596,48.9004,48.9004,16500.0
2006-12-19 15:40:00,74.36,74.36,74.29,74.32,35400.0,48.9069,48.9069,48.8609,48.8806,35400.0
2006-12-19 15:45:00,74.3,74.33,74.24,74.29,30900.0,48.8675,48.8872,48.828,48.8609,30900.0
2006-12-19 15:50:00,74.27,74.33,74.26,74.31,34300.0,48.8478,48.8872,48.8412,48.8741,34300.0
2006-12-19 15:55:00,74.3,74.31,74.29,74.31,46100.0,48.8675,48.8741,48.8609,48.8741,46100.0
2006-12-20 09:30:00,74.49,74.55,74.48,74.5,30600.0,48.9924,49.0319,48.9859,48.999,30600.0
2006-12-20 09:35:00,74.5,74.6,74.3,74.6,13500.0,48.999,49.0648,48.8675,49.0648,13500.0
2006-12-20 09:40:00,74.62,74.66,74.56,74.62,22200.0,49.078,49.1043,49.0385,49.078,22200.0
2006-12-20 09:45:00,74.63,74.97,74.62,74.94,54500.0,49.0845,49.3081,49.078,49.2884,54500.0
2006-12-20 09:50:00,74.91,74.92,74.68,74.69,13700.0,49.2687,49.2753,49.1174,49.124,13700.0
2006-12-20 09:55:00,74.68,74.71,74.62,74.66,14700.0,49.1174,49.1371,49.078,49.1043,14700.0
2006-12-20 10:00:00,74.66,74.71,74.59,74.61,58400.0,49.1043,49.1371,49.0582,49.0714,58400.0
2006-12-20 10:05:00,74.62,74.62,74.55,74.57,112500.0,49.078,49.078,49.0319,49.0451,112500.0
2006-12-20 10:10:00,74.57,74.8,74.57,74.8,38500.0,49.0451,49.1963,49.0451,49.1963,38500.0
2006-12-20 10:15:00,74.77,74.85,74.75,74.79,20100.0,49.1766,49.2292,49.1635,49.1898,20100.0
2006-12-20 10:20:00,74.8,74.86,74.8,74.83,10300.0,49.1963,49.2358,49.1963,49.2161,10300.0
2006-12-20 10:25:00,74.83,74.83,74.75,74.76,3700.0,49.2161,49.2161,49.1635,49.17,3700.0
2006-12-20 10:30:00,74.75,74.84,74.75,74.8,37900.0,49.1635,49.2226,49.1635,49.1963,37900.0
2006-12-20 10:35:00,74.78,74.78,74.71,74.73,8400.0,49.1832,49.1832,49.1371,49.1503,8400.0
2006-12-20 10:40:00,74.74,74.75,74.71,74.75,8300.0,49.1569,49.1635,49.1371,49.1635,8300.0
2006-12-20 10:45:00,74.75,74.75,74.67,74.68,3900.0,49.1635,49.1635,49.1108,49.1174,3900.0
2006-12-20 10:50:00,74.68,74.69,74.65,74.69,9400.0,49.1174,49.124,49.0977,49.124,9400.0
2006-12-20 10:55:00,74.68,74.78,74.67,74.77,8100.0,49.1174,49.1832,49.1108,49.1766,8100.0
2006-12-20 11:00:00,74.77,74.8,74.75,74.76,35100.0,49.1766,49.1963,49.1635,49.17,35100.0
2006-12-20 11:05:00,74.76,74.78,74.75,74.76,4900.0,49.17,49.1832,49.1635,49.17,4900.0
2006-12-20 11:10:00,74.75,74.75,74.7,74.71,2900.0,49.1635,49.1635,49.1306,49.1371,2900.0
2006-12-20 11:15:00,74.71,74.75,74.64,74.65,16900.0,49.1371,49.1635,49.0911,49.0977,16900.0
2006-12-20 11:20:00,74.64,74.64,74.6,74.61,22700.0,49.0911,49.0911,49.0648,49.0714,22700.0
2006-12-20 11:25:00,74.62,74.62,74.52,74.52,15600.0,49.078,49.078,49.0122,49.0122,15600.0
2006-12-20 11:30:00,74.52,74.58,74.52,74.57,139700.0,49.0122,49.0516,49.0122,49.0451,139700.0
2006-12-20 11:35:00,74.57,74.64,74.53,74.64,11300.0,49.0451,49.0911,49.0188,49.0911,11300.0
2006-12-20 11:40:00,74.63,74.66,74.63,74.65,5400.0,49.0845,49.1043,49.0845,49.0977,5400.0
2006-12-20 11:45:00,74.65,74.65,74.59,74.61,5500.0,49.0977,49.0977,49.0582,49.0714,5500.0
2006-12-20 11:50:00,74.62,74.62,74.55,74.55,5400.0,49.078,49.078,49.0319,49.0319,5400.0
2006-12-20 11:55:00,74.57,74.67,74.55,74.58,28900.0,49.0451,49.1108,49.0319,49.0516,28900.0
2006-12-20 12:00:00,74.58,74.6,74.54,74.6,12700.0,49.0516,49.0648,49.0253,49.0648,12700.0
2006-12-20 12:05:00,74.59,74.62,74.54,74.56,34000.0,49.0582,49.078,49.0253,49.0385,34000.0
2006-12-20 12:10:00,74.57,74.6,74.55,74.56,12000.0,49.0451,49.0648,49.0319,49.0385,12000.0
2006-12-20 12:15:00,74.56,74.57,74.54,74.56,10500.0,49.0385,49.0451,49.0253,49.0385,10500.0
2006-12-20 12:20:00,74.55,74.6,74.55,74.59,3400.0,49.0319,49.0648,49.0319,49.0582,3400.0
2006-12-20 12:25:00,74.6,74.62,74.59,74.59,7500.0,49.0648,49.078,49.0582,49.0582,7500.0
2006-12-20 12:30:00,74.59,74.64,74.58,74.6,24200.0,49.0582,49.0911,49.0516,49.0648,24200.0
2006-12-20 12:35:00,74.6,74.64,74.57,74.57,16800.0,49.0648,49.0911,49.0451,49.0451,16800.0
2006-12-20 12:40:00,74.57,74.62,74.54,74.62,8300.0,49.0451,49.078,49.0253,49.078,8300.0
2006-12-20 12:45:00,74.59,74.62,74.56,74.56,4900.0,49.0582,49.078,49.0385,49.0385,4900.0
2006-12-20 12:50:00,74.56,74.59,74.56,74.57,6800.0,49.0385,49.0582,49.0385,49.0451,6800.0
2006-12-20 12:55:00,74.57,74.58,74.57,74.57,5500.0,49.0451,49.0516,49.0451,49.0451,5500.0
2006-12-20 13:00:00,74.58,74.58,74.54,74.56,4600.0,49.0516,49.0516,49.0253,49.0385,4600.0
2006-12-20 13:05:00,74.56,74.58,74.56,74.57,2600.0,49.0385,49.0516,49.0385,49.0451,2600.0
2006-12-20 13:10:00,74.57,74.59,74.49,74.56,20900.0,49.0451,49.0582,48.9924,49.0385,20900.0
2006-12-20 13:15:00,74.55,74.57,74.55,74.56,2600.0,49.0319,49.0451,49.0319,49.0385,2600.0
2006-12-20 13:20:00,74.55,74.56,74.52,74.52,2900.0,49.0319,49.0385,49.0122,49.0122,2900.0
2006-12-20 13:25:00,74.52,74.63,74.51,74.61,7100.0,49.0122,49.0845,49.0056,49.0714,7100.0
2006-12-20 13:30:00,74.6,74.6,74.55,74.57,4200.0,49.0648,49.0648,49.0319,49.0451,4200.0
2006-12-20 13:35:00,74.58,74.58,74.5,74.55,7600.0,49.0516,49.0516,48.999,49.0319,7600.0
2006-12-20 13:40:00,74.55,74.55,74.49,74.51,8600.0,49.0319,49.0319,48.9924,49.0056,8600.0
2006-12-20 13:45:00,74.51,74.52,74.49,74.49,8700.0,49.0056,49.0122,48.9924,48.9924,8700.0
2006-12-20 13:50:00,74.52,74.53,74.49,74.51,6200.0,49.0122,49.0188,48.9924,49.0056,6200.0
2006-12-20 13:55:00,74.49,74.53,74.49,74.53,2600.0,48.9924,49.0188,48.9924,49.0188,2600.0
2006-12-20 14:00:00,74.53,74.61,74.53,74.61,5700.0,49.0188,49.0714,49.0188,49.0714,5700.0
2006-12-20 14:05:00,74.61,74.61,74.52,74.53,5200.0,49.0714,49.0714,49.0122,49.0188,5200.0
2006-12-20 14:10:00,74.55,74.59,74.55,74.55,3900.0,49.0319,49.0582,49.0319,49.0319,3900.0
2006-12-20 14:15:00,74.57,74.57,74.5,74.51,58800.0,49.0451,49.0451,48.999,49.0056,58800.0
2006-12-20 14:20:00,74.51,74.57,74.51,74.57,14400.0,49.0056,49.0451,49.0056,49.0451,14400.0
2006-12-20 14:25:00,74.57,74.57,74.52,74.53,12800.0,49.0451,49.0451,49.0122,49.0188,12800.0
2006-12-20 14:30:00,74.53,74.6,74.5,74.5,11500.0,49.0188,49.0648,48.999,48.999,11500.0
2006-12-20 14:35:00,74.5,74.6,74.5,74.54,16000.0,48.999,49.0648,48.999,49.0253,16000.0
2006-12-20 14:40:00,74.54,74.64,74.53,74.59,5800.0,49.0253,49.0911,49.0188,49.0582,5800.0
2006-12-20 14:45:00,74.57,74.59,74.5,74.52,2400.0,49.0451,49.0582,48.999,49.0122,2400.0
2006-12-20 14:50:00,74.53,74.61,74.53,74.61,10900.0,49.0188,49.0714,49.0188,49.0714,10900.0
2006-12-20 14:55:00,74.61,74.64,74.6,74.6,2700.0,49.0714,49.0911,49.0648,49.0648,2700.0
2006-12-20 15:00:00,74.6,74.6,74.55,74.57,4700.0,49.0648,49.0648,49.0319,49.0451,4700.0
2006-12-20 15:05:00,74.57,74.62,74.56,74.62,4200.0,49.0451,49.078,49.0385,49.078,4200.0
2006-12-20 15:10:00,74.62,74.67,74.62,74.67,5800.0,49.078,49.1108,49.078,49.1108,5800.0
2006-12-20 15:15:00,74.66,74.68,74.59,74.6,9600.0,49.1043,49.1174,49.0582,49.0648,9600.0
2006-12-20 15:20:00,74.6,74.63,74.59,74.63,6000.0,49.0648,49.0845,49.0582,49.0845,6000.0
2006-12-20 15:25:00,74.63,74.66,74.61,74.63,5400.0,49.0845,49.1043,49.0714,49.0845,5400.0
2006-12-20 15:30:00,74.63,74.65,74.63,74.64,6100.0,49.0845,49.0977,49.0845,49.0911,6100.0
2006-12-20 15:35:00,74.64,74.64,74.55,74.56,10400.0,49.0911,49.0911,49.0319,49.0385,10400.0
2006-12-20 15:40:00,74.56,74.56,74.5,74.52,9200.0,49.0385,49.0385,48.999,49.0122,9200.0
2006-12-20 15:45:00,74.5,74.52,74.5,74.52,12000.0,48.999,49.0122,48.999,49.0122,12000.0
2006-12-20 15:50:00,74.52,74.52,74.47,74.52,17900.0,49.0122,49.0122,48.9793,49.0122,17900.0
2006-12-20 15:55:00,74.52,74.52,74.46,74.47,107000.0,49.0122,49.0122,48.9727,48.9793,107000.0
2006-12-21 09:30:00,74.45,74.61,74.45,74.45,11900.0,48.9661,49.0714,48.9661,48.9661,11900.0
2006-12-21 09:35:00,74.45,74.74,74.45,74.74,12600.0,48.9661,49.1569,48.9661,49.1569,12600.0
2006-12-21 09:40:00,74.76,74.99,74.76,74.98,12200.0,49.17,49.3213,49.17,49.3147,12200.0
2006-12-21 09:45:00,74.94,74.99,74.79,74.84,10800.0,49.2884,49.3213,49.1898,49.2226,10800.0
2006-12-21 09:50:00,74.84,74.95,74.83,74.93,7600.0,49.2226,49.295,49.2161,49.2818,7600.0
2006-12-21 09:55:00,74.9,74.9,74.75,74.75,9200.0,49.2621,49.2621,49.1635,49.1635,9200.0
2006-12-21 10:00:00,74.76,74.89,74.74,74.86,13100.0,49.17,49.2555,49.1569,49.2358,13100.0
2006-12-21 10:05:00,74.86,74.86,74.73,74.73,7600.0,49.2358,49.2358,49.1503,49.1503,7600.0
2006-12-21 10:10:00,74.73,74.73,74.59,74.61,7800.0,49.1503,49.1503,49.0582,49.0714,7800.0
2006-12-21 10:15:00,74.62,74.62,74.35,74.37,32700.0,49.078,49.078,48.9004,48.9135,32700.0
2006-12-21 10:20:00,74.37,74.45,74.36,74.45,41100.0,48.9135,48.9661,48.9069,48.9661,41100.0
2006-12-21 10:25:00,74.46,74.54,74.43,74.44,14500.0,48.9727,49.0253,48.953,48.9596,14500.0
2006-12-21 10:30:00,74.44,74.47,74.4,74.4,18500.0,48.9596,48.9793,48.9333,48.9333,18500.0
2006-12-21 10:35:00,74.4,74.4,74.27,74.34,13600.0,48.9333,48.9333,48.8478,48.8938,13600.0
2006-12-21 10:40:00,74.33,74.38,74.33,74.35,11800.0,48.8872,48.9201,48.8872,48.9004,11800.0
2006-12-21 10:45:00,74.35,74.38,74.3,74.32,14100.0,48.9004,48.9201,48.8675,48.8806,14100.0
2006-12-21 10:50:00,74.32,74.38,74.32,74.38,11100.0,48.8806,48.9201,48.8806,48.9201,11100.0
2006-12-21 10:55:00,74.38,74.4,74.32,74.34,11000.0,48.9201,48.9333,48.8806,48.8938,11000.0
2006-12-21 11:00:00,74.34,74.41,74.33,74.38,16600.0,48.8938,48.9398,48.8872,48.9201,16600.0
2006-12-21 11:05:00,74.37,74.38,74.3,74.33,31600.0,48.9135,48.9201,48.8675,48.8872,31600.0
2006-12-21 11:10:00,74.33,74.35,74.3,74.35,13200.0,48.8872,48.9004,48.8675,48.9004,13200.0
2006-12-21 11:15:00,74.34,74.4,74.32,74.4,28000.0,48.8938,48.9333,48.8806,48.9333,28000.0
2006-12-21 11:20:00,74.4,74.53,74.38,74.53,18800.0,48.9333,49.0188,48.9201,49.0188,18800.0
2006-12-21 11:25:00,74.53,74.58,74.53,74.57,7400.0,49.0188,49.0516,49.0188,49.0451,7400.0
2006-12-21 11:30:00,74.57,74.57,74.51,74.53,8300.0,49.0451,49.0451,49.0056,49.0188,8300.0
2006-12-21 11:35:00,74.54,74.54,74.45,74.5,17400.0,49.0253,49.0253,48.9661,48.999,17400.0
2006-12-21 11:40:00,74.5,74.5,74.45,74.47,6200.0,48.999,48.999,48.9661,48.9793,6200.0
2006-12-21 11:45:00,74.45,74.5,74.45,74.5,15200.0,48.9661,48.999,48.9661,48.999,15200.0
2006-12-21 11:50:00,74.48,74.51,74.44,74.51,22800.0,48.9859,49.0056,48.9596,49.0056,22800.0
2006-12-21 11:55:00,74.5,74.56,74.48,74.56,10300.0,48.999,49.0385,48.9859,49.0385,10300.0
2006-12-21 12:00:00,74.55,74.55,74.47,74.49,17100.0,49.0319,49.0319,48.9793,48.9924,17100.0
2006-12-21 12:05:00,74.52,74.53,74.47,74.52,8200.0,49.0122,49.0188,48.9793,49.0122,8200.0
2006-12-21 12:10:00,74.52,74.52,74.46,74.49,7000.0,49.0122,49.0122,48.9727,48.9924,7000.0
2006-12-21 12:15:00,74.49,74.5,74.45,74.45,8600.0,48.9924,48.999,48.9661,48.9661,8600.0
2006-12-21 12:20:00,74.44,74.5,74.44,74.5,9600.0,48.9596,48.999,48.9596,48.999,9600.0
2006-12-21 12:25:00,74.5,74.5,74.47,74.5,5100.0,48.999,48.999,48.9793,48.999,5100.0
2006-12-21 12:30:00,74.5,74.51,74.46,74.49,13200.0,48.999,49.0056,48.9727,48.9924,13200.0
2006-12-21 12:35:00,74.48,74.48,74.43,74.44,21400.0,48.9859,48.9859,48.953,48.9596,21400.0
2006-12-21 12:40:00,74.44,74.46,74.43,74.46,10600.0,48.9596,48.9727,48.953,48.9727,10600.0
2006-12-21 12:45:00,74.46,74.55,74.45,74.53,17400.0,48.9727,49.0319,48.9661,49.0188,17400.0
2006-12-21 12:50:00,74.53,74.58,74.53,74.55,33800.0,49.0188,49.0516,49.0188,49.0319,33800.0
2006-12-21 12:55:00,74.56,74.57,74.55,74.55,5200.0,49.0385,49.0451,49.0319,49.0319,5200.0
2006-12-21 13:00:00,74.54,74.55,74.45,74.51,17500.0,49.0253,49.0319,48.9661,49.0056,17500.0
2006-12-21 13:05:00,74.51,74.55,74.5,74.55,3800.0,49.0056,49.0319,48.999,49.0319,3800.0
2006-12-21 13:10:00,74.58,74.69,74.58,74.68,9000.0,49.0516,49.124,49.0516,49.1174,9000.0
2006-12-21 13:15:00,74.68,74.69,74.61,74.61,9000.0,49.1174,49.124,49.0714,49.0714,9000.0
2006-12-21 13:20:00,74.6,74.63,74.58,74.63,7400.0,49.0648,49.0845,49.0516,49.0845,7400.0
2006-12-21 13:25:00,74.63,74.66,74.61,74.66,10200.0,49.0845,49.1043,49.0714,49.1043,10200.0
2006-12-21 13:30:00,74.68,74.74,74.59,74.59,20400.0,49.1174,49.1569,49.0582,49.0582,20400.0
2006-12-21 13:35:00,74.6,74.76,74.6,74.76,24700.0,49.0648,49.17,49.0648,49.17,24700.0
2006-12-21 13:40:00,74.76,74.83,74.69,74.7,15100.0,49.17,49.2161,49.124,49.1306,15100.0
2006-12-21 13:45:00,74.66,74.72,74.62,74.62,12200.0,49.1043,49.1437,49.078,49.078,12200.0
2006-12-21 13:50:00,74.63,74.7,74.59,74.62,16800.0,49.0845,49.1306,49.0582,49.078,16800.0
2006-12-21 13:55:00,74.64,74.66,74.6,74.6,11200.0,49.0911,49.1043,49.0648,49.0648,11200.0
2006-12-21 14:00:00,74.57,74.59,74.51,74.55,21400.0,49.0451,49.0582,49.0056,49.0319,21400.0
2006-12-21 14:05:00,74.56,74.6,74.56,74.59,6300.0,49.0385,49.0648,49.0385,49.0582,6300.0
2006-12-21 14:10:00,74.6,74.7,74.6,74.67,8000.0,49.0648,49.1306,49.0648,49.1108,8000.0
2006-12-21 14:15:00,74.68,74.76,74.68,74.74,10800.0,49.1174,49.17,49.1174,49.1569,10800.0
2006-12-21 14:20:00,74.76,74.89,74.76,74.89,8500.0,49.17,49.2555,49.17,49.2555,8500.0
2006-12-21 14:25:00,74.88,74.94,74.88,74.93,14100.0,49.249,49.2884,49.249,49.2818,14100.0
2006-12-21 14:30:00,74.92,74.93,74.84,74.86,17800.0,49.2753,49.2818,49.2226,49.2358,17800.0
2006-12-21 14:35:00,74.86,74.9,74.84,74.9,10300.0,49.2358,49.2621,49.2226,49.2621,10300.0
2006-12-21 14:40:00,74.9,74.92,74.88,74.88,9800.0,49.2621,49.2753,49.249,49.249,9800.0
2006-12-21 14:45:00,74.88,74.88,74.76,74.81,10100.0,49.249,49.249,49.17,49.2029,10100.0
2006-12-21 14:50:00,74.81,74.86,74.77,74.8,10400.0,49.2029,49.2358,49.1766,49.1963,10400.0
2006-12-21 14:55:00,74.83,74.85,74.8,74.81,9900.0,49.2161,49.2292,49.1963,49.2029,9900.0
2006-12-21 15:00:00,74.82,74.85,74.81,74.81,8900.0,49.2095,49.2292,49.2029,49.2029,8900.0
2006-12-21 15:05:00,74.79,74.82,74.76,74.82,8400.0,49.1898,49.2095,49.17,49.2095,8400.0
2006-12-21 15:10:00,74.83,74.99,74.83,74.98,24400.0,49.2161,49.3213,49.2161,49.3147,24400.0
2006-12-21 15:15:00,74.98,74.98,74.92,74.92,16700.0,49.3147,49.3147,49.2753,49.2753,16700.0
2006-12-21 15:20:00,74.92,74.93,74.83,74.83,15600.0,49.2753,49.2818,49.2161,49.2161,15600.0
2006-12-21 15:25:00,74.83,74.84,74.79,74.79,61700.0,49.2161,49.2226,49.1898,49.1898,61700.0
2006-12-21 15:30:00,74.79,74.81,74.77,74.79,17900.0,49.1898,49.2029,49.1766,49.1898,17900.0
2006-12-21 15:35:00,74.8,74.8,74.71,74.73,28300.0,49.1963,49.1963,49.1371,49.1503,28300.0
2006-12-21 15:40:00,74.73,74.76,74.66,74.66,53400.0,49.1503,49.17,49.1043,49.1043,53400.0
2006-12-21 15:45:00,74.67,74.72,74.66,74.71,26500.0,49.1108,49.1437,49.1043,49.1371,26500.0
2006-12-21 15:50:00,74.73,74.74,74.67,74.69,43500.0,49.1503,49.1569,49.1108,49.124,43500.0
2006-12-21 15:55:00,74.7,74.7,74.62,74.63,39300.0,49.1306,49.1306,49.078,49.0845,39300.0
2006-12-22 09:30:00,74.45,74.52,74.26,74.29,21600.0,48.9661,49.0122,48.8412,48.8609,21600.0
2006-12-22 09:35:00,74.31,74.32,74.08,74.16,15500.0,48.8741,48.8806,48.7228,48.7754,15500.0
2006-12-22 09:40:00,74.16,74.16,73.93,74.14,34000.0,48.7754,48.7754,48.6241,48.7623,34000.0
2006-12-22 09:45:00,74.13,74.16,73.94,73.97,11400.0,48.7557,48.7754,48.6307,48.6504,11400.0
2006-12-22 09:50:00,73.97,74.06,73.94,73.98,9000.0,48.6504,48.7096,48.6307,48.657,9000.0
2006-12-22 09:55:00,73.97,74.02,73.96,73.98,9600.0,48.6504,48.6833,48.6439,48.657,9600.0
2006-12-22 10:00:00,74.0,74.03,73.96,73.97,10000.0,48.6702,48.6899,48.6439,48.6504,10000.0
2006-12-22 10:05:00,73.96,74.13,73.96,73.97,8700.0,48.6439,48.7557,48.6439,48.6504,8700.0
2006-12-22 10:10:00,73.96,74.0,73.94,73.96,21600.0,48.6439,48.6702,48.6307,48.6439,21600.0
2006-12-22 10:15:00,73.95,73.99,73.92,73.99,7700.0,48.6373,48.6636,48.6176,48.6636,7700.0
2006-12-22 10:20:00,73.98,73.98,73.9,73.9,5400.0,48.657,48.657,48.6044,48.6044,5400.0
2006-12-22 10:25:00,73.9,73.9,73.85,73.86,6600.0,48.6044,48.6044,48.5715,48.5781,6600.0
2006-12-22 10:30:00,73.86,74.0,73.86,73.96,10500.0,48.5781,48.6702,48.5781,48.6439,10500.0
2006-12-22 10:35:00,73.95,73.99,73.95,73.99,7600.0,48.6373,48.6636,48.6373,48.6636,7600.0
2006-12-22 10:40:00,73.97,74.03,73.95,74.02,7400.0,48.6504,48.6899,48.6373,48.6833,7400.0
2006-12-22 10:45:00,74.0,74.06,74.0,74.04,6300.0,48.6702,48.7096,48.6702,48.6965,6300.0
2006-12-22 10:50:00,74.04,74.1,74.03,74.07,3900.0,48.6965,48.7359,48.6899,48.7162,3900.0
2006-12-22 10:55:00,74.07,74.15,74.02,74.08,20000.0,48.7162,48.7688,48.6833,48.7228,20000.0
2006-12-22 11:00:00,74.09,74.16,74.06,74.11,10600.0,48.7294,48.7754,48.7096,48.7425,10600.0
2006-12-22 11:05:00,74.11,74.11,74.05,74.07,1800.0,48.7425,48.7425,48.7031,48.7162,1800.0
2006-12-22 11:10:00,74.08,74.08,73.96,73.98,10200.0,48.7228,48.7228,48.6439,48.657,10200.0
2006-12-22 11:15:00,73.99,74.02,73.97,74.01,4500.0,48.6636,48.6833,48.6504,48.6768,4500.0
2006-12-22 11:20:00,74.02,74.03,73.97,74.01,3400.0,48.6833,48.6899,48.6504,48.6768,3400.0
2006-12-22 11:25:00,74.01,74.01,73.94,73.94,3600.0,48.6768,48.6768,48.6307,48.6307,3600.0
2006-12-22 11:30:00,73.97,74.02,73.93,73.96,11100.0,48.6504,48.6833,48.6241,48.6439,11100.0
2006-12-22 11:35:00,73.94,73.96,73.84,73.88,12800.0,48.6307,48.6439,48.5649,48.5912,12800.0
2006-12-22 11:40:00,73.86,73.91,73.83,73.83,14100.0,48.5781,48.611,48.5584,48.5584,14100.0
2006-12-22 11:45:00,73.84,73.85,73.77,73.77,17700.0,48.5649,48.5715,48.5189,48.5189,17700.0
2006-12-22 11:50:00,73.8,73.86,73.8,73.85,8100.0,48.5386,48.5781,48.5386,48.5715,8100.0
2006-12-22 11:55:00,73.83,73.86,73.78,73.82,9600.0,48.5584,48.5781,48.5255,48.5518,9600.0
2006-12-22 12:00:00,73.81,73.85,73.75,73.84,10500.0,48.5452,48.5715,48.5057,48.5649,10500.0
2006-12-22 12:05:00,73.84,73.84,73.7,73.7,9100.0,48.5649,48.5649,48.4729,48.4729,9100.0
2006-12-22 12:10:00,73.7,73.74,73.62,73.62,8700.0,48.4729,48.4992,48.4202,48.4202,8700.0
2006-12-22 12:15:00,73.65,73.65,73.6,73.61,5900.0,48.44,48.44,48.4071,48.4137,5900.0
2006-12-22 12:20:00,73.62,73.65,73.62,73.63,6300.0,48.4202,48.44,48.4202,48.4268,6300.0
2006-12-22 12:25:00,73.66,73.7,73.61,73.65,21400.0,48.4466,48.4729,48.4137,48.44,21400.0
2006-12-22 12:30:00,73.65,73.68,73.61,73.68,5700.0,48.44,48.4597,48.4137,48.4597,5700.0
2006-12-22 12:35:00,73.68,73.81,73.68,73.81,9200.0,48.4597,48.5452,48.4597,48.5452,9200.0
2006-12-22 12:40:00,73.79,73.82,73.79,73.82,8200.0,48.5321,48.5518,48.5321,48.5518,8200.0
2006-12-22 12:45:00,73.85,73.91,73.85,73.89,4400.0,48.5715,48.611,48.5715,48.5978,4400.0
2006-12-22 12:50:00,73.91,73.91,73.85,73.86,4000.0,48.611,48.611,48.5715,48.5781,4000.0
2006-12-22 12:55:00,73.89,73.89,73.85,73.86,3800.0,48.5978,48.5978,48.5715,48.5781,3800.0
2006-12-22 13:00:00,73.87,73.88,73.83,73.83,9800.0,48.5847,48.5912,48.5584,48.5584,9800.0
2006-12-22 13:05:00,73.81,73.81,73.8,73.8,2500.0,48.5452,48.5452,48.5386,48.5386,2500.0
2006-12-22 13:10:00,73.8,73.84,73.79,73.81,5200.0,48.5386,48.5649,48.5321,48.5452,5200.0
2006-12-22 13:15:00,73.81,73.83,73.79,73.81,3600.0,48.5452,48.5584,48.5321,48.5452,3600.0
2006-12-22 13:20:00,73.82,73.88,73.82,73.87,3400.0,48.5518,48.5912,48.5518,48.5847,3400.0
2006-12-22 13:25:00,73.87,73.87,73.78,73.78,2600.0,48.5847,48.5847,48.5255,48.5255,2600.0
2006-12-22 13:30:00,73.78,73.81,73.75,73.76,5400.0,48.5255,48.5452,48.5057,48.5123,5400.0
2006-12-22 13:35:00,73.78,73.93,73.75,73.89,6100.0,48.5255,48.6241,48.5057,48.5978,6100.0
2006-12-22 13:40:00,73.91,73.91,73.82,73.82,9800.0,48.611,48.611,48.5518,48.5518,9800.0
2006-12-22 13:45:00,73.85,73.94,73.81,73.94,5200.0,48.5715,48.6307,48.5452,48.6307,5200.0
2006-12-22 13:50:00,73.94,74.03,73.94,74.0,7400.0,48.6307,48.6899,48.6307,48.6702,7400.0
2006-12-22 13:55:00,74.04,74.04,73.98,74.0,5000.0,48.6965,48.6965,48.657,48.6702,5000.0
2006-12-22 14:00:00,74.03,74.03,73.95,73.95,18400.0,48.6899,48.6899,48.6373,48.6373,18400.0
2006-12-22 14:05:00,73.97,74.03,73.97,74.0,13800.0,48.6504,48.6899,48.6504,48.6702,13800.0
2006-12-22 14:10:00,74.0,74.01,73.97,74.01,9600.0,48.6702,48.6768,48.6504,48.6768,9600.0
2006-12-22 14:15:00,74.0,74.01,74.0,74.01,4300.0,48.6702,48.6768,48.6702,48.6768,4300.0
2006-12-22 14:20:00,74.0,74.05,73.98,73.98,17300.0,48.6702,48.7031,48.657,48.657,17300.0
2006-12-22 14:25:00,73.97,73.99,73.96,73.97,4700.0,48.6504,48.6636,48.6439,48.6504,4700.0
2006-12-22 14:30:00,73.96,74.0,73.93,74.0,8000.0,48.6439,48.6702,48.6241,48.6702,8000.0
2006-12-22 14:35:00,74.0,74.02,73.99,74.01,11400.0,48.6702,48.6833,48.6636,48.6768,11400.0
2006-12-22 14:40:00,74.0,74.0,73.95,73.97,4700.0,48.6702,48.6702,48.6373,48.6504,4700.0
2006-12-22 14:45:00,73.97,74.02,73.96,74.02,5700.0,48.6504,48.6833,48.6439,48.6833,5700.0
2006-12-22 14:50:00,74.0,74.02,73.99,74.0,6400.0,48.6702,48.6833,48.6636,48.6702,6400.0
2006-12-22 14:55:00,73.99,74.01,73.99,74.01,2500.0,48.6636,48.6768,48.6636,48.6768,2500.0
2006-12-22 15:00:00,74.0,74.02,74.0,74.0,10000.0,48.6702,48.6833,48.6702,48.6702,10000.0
2006-12-22 15:05:00,74.0,74.02,74.0,74.0,13400.0,48.6702,48.6833,48.6702,48.6702,13400.0
2006-12-22 15:10:00,74.01,74.06,74.0,74.06,21200.0,48.6768,48.7096,48.6702,48.7096,21200.0
2006-12-22 15:15:00,74.07,74.1,74.06,74.08,7600.0,48.7162,48.7359,48.7096,48.7228,7600.0
2006-12-22 15:20:00,74.09,74.1,74.05,74.06,15900.0,48.7294,48.7359,48.7031,48.7096,15900.0
2006-12-22 15:25:00,74.05,74.08,74.03,74.06,10400.0,48.7031,48.7228,48.6899,48.7096,10400.0
2006-12-22 15:30:00,74.06,74.07,74.04,74.04,10600.0,48.7096,48.7162,48.6965,48.6965,10600.0
2006-12-22 15:35:00,74.05,74.08,74.05,74.05,4300.0,48.7031,48.7228,48.7031,48.7031,4300.0
2006-12-22 15:40:00,74.06,74.08,74.05,74.07,9900.0,48.7096,48.7228,48.7031,48.7162,9900.0
2006-12-22 15:45:00,74.08,74.08,74.04,74.05,11100.0,48.7228,48.7228,48.6965,48.7031,11100.0
2006-12-22 15:50:00,74.05,74.06,74.04,74.05,19200.0,48.7031,48.7096,48.6965,48.7031,19200.0
2006-12-22 15:55:00,74.05,74.06,74.01,74.01,18900.0,48.7031,48.7096,48.6768,48.6768,18900.0
2006-12-26 09:30:00,73.98,74.11,73.9,74.1,6500.0,48.657,48.7425,48.6044,48.7359,6500.0
2006-12-26 09:35:00,74.1,74.2,74.08,74.08,1900.0,48.7359,48.8017,48.7228,48.7228,1900.0
2006-12-26 09:40:00,74.0,74.04,73.8,74.0,14000.0,48.6702,48.6965,48.5386,48.6702,14000.0
2006-12-26 09:45:00,74.0,74.24,74.0,74.19,9200.0,48.6702,48.828,48.6702,48.7951,9200.0
2006-12-26 09:50:00,74.19,74.33,74.17,74.28,7300.0,48.7951,48.8872,48.782,48.8543,7300.0
2006-12-26 09:55:00,74.29,74.41,74.18,74.18,4700.0,48.8609,48.9398,48.7886,48.7886,4700.0
2006-12-26 10:00:00,74.15,74.22,74.11,74.22,5300.0,48.7688,48.8149,48.7425,48.8149,5300.0
2006-12-26 10:05:00,74.23,74.27,74.16,74.16,5500.0,48.8214,48.8478,48.7754,48.7754,5500.0
2006-12-26 10:10:00,74.17,74.18,74.1,74.12,3100.0,48.782,48.7886,48.7359,48.7491,3100.0
2006-12-26 10:15:00,74.13,74.2,74.12,74.2,8000.0,48.7557,48.8017,48.7491,48.8017,8000.0
2006-12-26 10:20:00,74.2,74.31,74.2,74.28,4400.0,48.8017,48.8741,48.8017,48.8543,4400.0
2006-12-26 10:25:00,74.28,74.33,74.28,74.33,3000.0,48.8543,48.8872,48.8543,48.8872,3000.0
2006-12-26 10:30:00,74.32,74.36,74.32,74.32,3000.0,48.8806,48.9069,48.8806,48.8806,3000.0
2006-12-26 10:35:00,74.32,74.33,74.27,74.27,3000.0,48.8806,48.8872,48.8478,48.8478,3000.0
2006-12-26 10:40:00,74.29,74.31,74.26,74.29,2800.0,48.8609,48.8741,48.8412,48.8609,2800.0
2006-12-26 10:45:00,74.28,74.28,74.24,74.27,3100.0,48.8543,48.8543,48.828,48.8478,3100.0
2006-12-26 10:50:00,74.3,74.3,74.24,74.24,3800.0,48.8675,48.8675,48.828,48.828,3800.0
2006-12-26 10:55:00,74.25,74.26,74.2,74.2,2600.0,48.8346,48.8412,48.8017,48.8017,2600.0
2006-12-26 11:00:00,74.21,74.23,74.18,74.2,5200.0,48.8083,48.8214,48.7886,48.8017,5200.0
2006-12-26 11:05:00,74.2,74.28,74.2,74.24,3200.0,48.8017,48.8543,48.8017,48.828,3200.0
2006-12-26 11:10:00,74.25,74.31,74.25,74.29,5500.0,48.8346,48.8741,48.8346,48.8609,5500.0
2006-12-26 11:15:00,74.28,74.28,74.23,74.24,1800.0,48.8543,48.8543,48.8214,48.828,1800.0
2006-12-26 11:20:00,74.24,74.24,74.2,74.2,2000.0,48.828,48.828,48.8017,48.8017,2000.0
2006-12-26 11:25:00,74.2,74.21,74.19,74.19,2100.0,48.8017,48.8083,48.7951,48.7951,2100.0
2006-12-26 11:30:00,74.2,74.21,74.18,74.19,9400.0,48.8017,48.8083,48.7886,48.7951,9400.0
2006-12-26 11:35:00,74.19,74.23,74.19,74.23,3000.0,48.7951,48.8214,48.7951,48.8214,3000.0
2006-12-26 11:40:00,74.23,74.31,74.23,74.3,3100.0,48.8214,48.8741,48.8214,48.8675,3100.0
2006-12-26 11:45:00,74.31,74.35,74.3,74.35,3800.0,48.8741,48.9004,48.8675,48.9004,3800.0
2006-12-26 11:50:00,74.35,74.45,74.34,74.42,11900.0,48.9004,48.9661,48.8938,48.9464,11900.0
2006-12-26 11:55:00,74.44,74.44,74.41,74.41,3500.0,48.9596,48.9596,48.9398,48.9398,3500.0
2006-12-26 12:00:00,74.42,74.44,74.4,74.42,5300.0,48.9464,48.9596,48.9333,48.9464,5300.0
2006-12-26 12:05:00,74.41,74.41,74.37,74.37,6600.0,48.9398,48.9398,48.9135,48.9135,6600.0
2006-12-26 12:10:00,74.38,74.38,74.35,74.35,4100.0,48.9201,48.9201,48.9004,48.9004,4100.0
2006-12-26 12:15:00,74.34,74.34,74.34,74.34,1500.0,48.8938,48.8938,48.8938,48.8938,1500.0
2006-12-26 12:20:00,74.34,74.36,74.34,74.35,4100.0,48.8938,48.9069,48.8938,48.9004,4100.0
2006-12-26 12:25:00,74.35,74.41,74.34,74.41,104700.0,48.9004,48.9398,48.8938,48.9398,104700.0
2006-12-26 12:30:00,74.4,74.43,74.4,74.41,5800.0,48.9333,48.953,48.9333,48.9398,5800.0
2006-12-26 12:35:00,74.42,74.44,74.42,74.42,4200.0,48.9464,48.9596,48.9464,48.9464,4200.0
2006-12-26 12:40:00,74.43,74.43,74.41,74.41,3000.0,48.953,48.953,48.9398,48.9398,3000.0
2006-12-26 12:45:00,74.42,74.43,74.39,74.41,3100.0,48.9464,48.953,48.9267,48.9398,3100.0
2006-12-26 12:50:00,74.4,74.41,74.4,74.4,1400.0,48.9333,48.9398,48.9333,48.9333,1400.0
2006-12-26 12:55:00,74.39,74.39,74.35,74.35,3900.0,48.9267,48.9267,48.9004,48.9004,3900.0
2006-12-26 13:00:00,74.35,74.35,74.3,74.3,20800.0,48.9004,48.9004,48.8675,48.8675,20800.0
2006-12-26 13:05:00,74.29,74.33,74.29,74.29,58900.0,48.8609,48.8872,48.8609,48.8609,58900.0
2006-12-26 13:10:00,74.29,74.29,74.27,74.28,2600.0,48.8609,48.8609,48.8478,48.8543,2600.0
2006-12-26 13:15:00,74.28,74.31,74.28,74.3,2200.0,48.8543,48.8741,48.8543,48.8675,2200.0
2006-12-26 13:20:00,74.3,74.31,74.3,74.3,1700.0,48.8675,48.8741,48.8675,48.8675,1700.0
2006-12-26 13:25:00,74.3,74.31,74.29,74.29,2600.0,48.8675,48.8741,48.8609,48.8609,2600.0
2006-12-26 13:30:00,74.3,74.3,74.28,74.28,3100.0,48.8675,48.8675,48.8543,48.8543,3100.0
2006-12-26 13:35:00,74.28,74.29,74.27,74.28,2300.0,48.8543,48.8609,48.8478,48.8543,2300.0
2006-12-26 13:40:00,74.27,74.27,74.24,74.24,5300.0,48.8478,48.8478,48.828,48.828,5300.0
2006-12-26 13:45:00,74.25,74.3,74.24,74.3,11000.0,48.8346,48.8675,48.828,48.8675,11000.0
2006-12-26 13:50:00,74.3,74.31,74.29,74.29,2000.0,48.8675,48.8741,48.8609,48.8609,2000.0
2006-12-26 13:55:00,74.3,74.3,74.28,74.28,1600.0,48.8675,48.8675,48.8543,48.8543,1600.0
2006-12-26 14:00:00,74.28,74.29,74.26,74.28,3000.0,48.8543,48.8609,48.8412,48.8543,3000.0
2006-12-26 14:05:00,74.28,74.29,74.27,74.29,11500.0,48.8543,48.8609,48.8478,48.8609,11500.0
2006-12-26 14:10:00,74.29,74.3,74.28,74.3,4900.0,48.8609,48.8675,48.8543,48.8675,4900.0
2006-12-26 14:15:00,74.29,74.3,74.28,74.28,1100.0,48.8609,48.8675,48.8543,48.8543,1100.0
2006-12-26 14:20:00,74.29,74.29,74.27,74.29,2800.0,48.8609,48.8609,48.8478,48.8609,2800.0
2006-12-26 14:25:00,74.29,74.29,74.25,74.25,3400.0,48.8609,48.8609,48.8346,48.8346,3400.0
2006-12-26 14:30:00,74.26,74.29,74.26,74.28,6900.0,48.8412,48.8609,48.8412,48.8543,6900.0
2006-12-26 14:35:00,74.28,74.31,74.27,74.31,4100.0,48.8543,48.8741,48.8478,48.8741,4100.0
2006-12-26 14:40:00,74.31,74.38,74.31,74.38,8300.0,48.8741,48.9201,48.8741,48.9201,8300.0
2006-12-26 14:45:00,74.37,74.38,74.34,74.35,7000.0,48.9135,48.9201,48.8938,48.9004,7000.0
2006-12-26 14:50:00,74.33,74.34,74.29,74.29,6500.0,48.8872,48.8938,48.8609,48.8609,6500.0
2006-12-26 14:55:00,74.28,74.32,74.26,74.31,7700.0,48.8543,48.8806,48.8412,48.8741,7700.0
2006-12-26 15:00:00,74.32,74.33,74.29,74.31,5000.0,48.8806,48.8872,48.8609,48.8741,5000.0
2006-12-26 15:05:00,74.28,74.3,74.24,74.26,24800.0,48.8543,48.8675,48.828,48.8412,24800.0
2006-12-26 15:10:00,74.25,74.31,74.25,74.3,4000.0,48.8346,48.8741,48.8346,48.8675,4000.0
2006-12-26 15:15:00,74.3,74.33,74.29,74.33,3900.0,48.8675,48.8872,48.8609,48.8872,3900.0
2006-12-26 15:20:00,74.33,74.36,74.32,74.34,6000.0,48.8872,48.9069,48.8806,48.8938,6000.0
2006-12-26 15:25:00,74.33,74.37,74.33,74.37,3800.0,48.8872,48.9135,48.8872,48.9135,3800.0
2006-12-26 15:30:00,74.37,74.39,74.35,74.36,4600.0,48.9135,48.9267,48.9004,48.9069,4600.0
2006-12-26 15:35:00,74.36,74.42,74.35,74.41,64800.0,48.9069,48.9464,48.9004,48.9398,64800.0
2006-12-26 15:40:00,74.39,74.42,74.38,74.4,59600.0,48.9267,48.9464,48.9201,48.9333,59600.0
2006-12-26 15:45:00,74.4,74.4,74.34,74.34,62000.0,48.9333,48.9333,48.8938,48.8938,62000.0
2006-12-26 15:50:00,74.34,74.37,74.34,74.37,55500.0,48.8938,48.9135,48.8938,48.9135,55500.0
2006-12-26 15:55:00,74.36,74.38,74.32,74.34,32300.0,48.9069,48.9201,48.8806,48.8938,32300.0
2006-12-27 09:30:00,74.75,74.78,74.7,74.77,24000.0,49.1635,49.1832,49.1306,49.1766,24000.0
2006-12-27 09:35:00,74.7,74.74,74.65,74.7,7500.0,49.1306,49.1569,49.0977,49.1306,7500.0
2006-12-27 09:40:00,74.7,74.76,74.69,74.74,6700.0,49.1306,49.17,49.124,49.1569,6700.0
2006-12-27 09:45:00,74.69,74.71,74.58,74.6,6200.0,49.124,49.1371,49.0516,49.0648,6200.0
2006-12-27 09:50:00,74.6,74.72,74.57,74.57,10200.0,49.0648,49.1437,49.0451,49.0451,10200.0
2006-12-27 09:55:00,74.57,74.65,74.47,74.5,17900.0,49.0451,49.0977,48.9793,48.999,17900.0
2006-12-27 10:00:00,74.55,74.68,74.55,74.66,5800.0,49.0319,49.1174,49.0319,49.1043,5800.0
2006-12-27 10:05:00,74.65,74.67,74.61,74.64,3100.0,49.0977,49.1108,49.0714,49.0911,3100.0
2006-12-27 10:10:00,74.65,74.67,74.63,74.64,6700.0,49.0977,49.1108,49.0845,49.0911,6700.0
2006-12-27 10:15:00,74.62,74.7,74.61,74.67,6700.0,49.078,49.1306,49.0714,49.1108,6700.0
2006-12-27 10:20:00,74.67,74.67,74.65,74.65,3500.0,49.1108,49.1108,49.0977,49.0977,3500.0
2006-12-27 10:25:00,74.64,74.64,74.51,74.56,12500.0,49.0911,49.0911,49.0056,49.0385,12500.0
2006-12-27 10:30:00,74.55,74.57,74.49,74.52,29100.0,49.0319,49.0451,48.9924,49.0122,29100.0
2006-12-27 10:35:00,74.51,74.52,74.41,74.42,20800.0,49.0056,49.0122,48.9398,48.9464,20800.0
2006-12-27 10:40:00,74.42,74.5,74.4,74.5,21900.0,48.9464,48.999,48.9333,48.999,21900.0
2006-12-27 10:45:00,74.5,74.5,74.44,74.49,7300.0,48.999,48.999,48.9596,48.9924,7300.0
2006-12-27 10:50:00,74.49,74.53,74.47,74.52,9900.0,48.9924,49.0188,48.9793,49.0122,9900.0
2006-12-27 10:55:00,74.52,74.53,74.47,74.53,11000.0,49.0122,49.0188,48.9793,49.0188,11000.0
2006-12-27 11:00:00,74.52,74.55,74.51,74.53,8100.0,49.0122,49.0319,49.0056,49.0188,8100.0
2006-12-27 11:05:00,74.52,74.57,74.5,74.57,8900.0,49.0122,49.0451,48.999,49.0451,8900.0
2006-12-27 11:10:00,74.58,74.59,74.56,74.57,11200.0,49.0516,49.0582,49.0385,49.0451,11200.0
2006-12-27 11:15:00,74.58,74.75,74.57,74.75,9400.0,49.0516,49.1635,49.0451,49.1635,9400.0
2006-12-27 11:20:00,74.75,74.78,74.75,74.77,5400.0,49.1635,49.1832,49.1635,49.1766,5400.0
2006-12-27 11:25:00,74.77,74.77,74.73,74.76,6800.0,49.1766,49.1766,49.1503,49.17,6800.0
2006-12-27 11:30:00,74.77,74.77,74.75,74.77,5800.0,49.1766,49.1766,49.1635,49.1766,5800.0
2006-12-27 11:35:00,74.78,74.81,74.76,74.76,9200.0,49.1832,49.2029,49.17,49.17,9200.0
2006-12-27 11:40:00,74.78,74.81,74.74,74.74,2100.0,49.1832,49.2029,49.1569,49.1569,2100.0
2006-12-27 11:45:00,74.74,74.76,74.72,74.75,4100.0,49.1569,49.17,49.1437,49.1635,4100.0
2006-12-27 11:50:00,74.73,74.76,74.71,74.72,3000.0,49.1503,49.17,49.1371,49.1437,3000.0
2006-12-27 11:55:00,74.72,74.76,74.7,74.7,3300.0,49.1437,49.17,49.1306,49.1306,3300.0
2006-12-27 12:00:00,74.69,74.69,74.66,74.68,3900.0,49.124,49.124,49.1043,49.1174,3900.0
2006-12-27 12:05:00,74.66,74.74,74.66,74.72,3900.0,49.1043,49.1569,49.1043,49.1437,3900.0
2006-12-27 12:10:00,74.7,74.7,74.68,74.7,1400.0,49.1306,49.1306,49.1174,49.1306,1400.0
2006-12-27 12:15:00,74.67,74.71,74.67,74.7,2700.0,49.1108,49.1371,49.1108,49.1306,2700.0
2006-12-27 12:20:00,74.7,74.72,74.7,74.71,2300.0,49.1306,49.1437,49.1306,49.1371,2300.0
2006-12-27 12:25:00,74.7,74.73,74.7,74.71,2000.0,49.1306,49.1503,49.1306,49.1371,2000.0
2006-12-27 12:30:00,74.72,74.75,74.71,74.74,1600.0,49.1437,49.1635,49.1371,49.1569,1600.0
2006-12-27 12:35:00,74.74,74.77,74.74,74.77,2100.0,49.1569,49.1766,49.1569,49.1766,2100.0
2006-12-27 12:40:00,74.77,74.8,74.75,74.77,10400.0,49.1766,49.1963,49.1635,49.1766,10400.0
2006-12-27 12:45:00,74.77,74.77,74.75,74.76,3000.0,49.1766,49.1766,49.1635,49.17,3000.0
2006-12-27 12:50:00,74.76,74.84,74.75,74.81,13000.0,49.17,49.2226,49.1635,49.2029,13000.0
2006-12-27 12:55:00,74.81,74.81,74.77,74.78,2300.0,49.2029,49.2029,49.1766,49.1832,2300.0
2006-12-27 13:00:00,74.78,74.79,74.76,74.78,2800.0,49.1832,49.1898,49.17,49.1832,2800.0
2006-12-27 13:05:00,74.76,74.78,74.76,74.77,1800.0,49.17,49.1832,49.17,49.1766,1800.0
2006-12-27 13:10:00,74.76,74.78,74.76,74.77,1100.0,49.17,49.1832,49.17,49.1766,1100.0
2006-12-27 13:15:00,74.76,74.82,74.76,74.82,4100.0,49.17,49.2095,49.17,49.2095,4100.0
2006-12-27 13:20:00,74.82,74.82,74.76,74.76,2100.0,49.2095,49.2095,49.17,49.17,2100.0
2006-12-27 13:25:00,74.77,74.77,74.69,74.73,5200.0,49.1766,49.1766,49.124,49.1503,5200.0
2006-12-27 13:30:00,74.74,74.81,74.74,74.8,3900.0,49.1569,49.2029,49.1569,49.1963,3900.0
2006-12-27 13:35:00,74.81,74.81,74.78,74.78,2400.0,49.2029,49.2029,49.1832,49.1832,2400.0
2006-12-27 13:40:00,74.78,74.79,74.76,74.76,1900.0,49.1832,49.1898,49.17,49.17,1900.0
2006-12-27 13:45:00,74.76,74.81,74.76,74.79,3900.0,49.17,49.2029,49.17,49.1898,3900.0
2006-12-27 13:50:00,74.78,74.78,74.75,74.75,3800.0,49.1832,49.1832,49.1635,49.1635,3800.0
2006-12-27 13:55:00,74.76,74.78,74.74,74.78,4800.0,49.17,49.1832,49.1569,49.1832,4800.0
2006-12-27 14:00:00,74.77,74.81,74.75,74.75,7800.0,49.1766,49.2029,49.1635,49.1635,7800.0
2006-12-27 14:05:00,74.76,74.76,74.72,74.72,4300.0,49.17,49.17,49.1437,49.1437,4300.0
2006-12-27 14:10:00,74.73,74.78,74.73,74.78,5900.0,49.1503,49.1832,49.1503,49.1832,5900.0
2006-12-27 14:15:00,74.79,74.79,74.78,74.79,4200.0,49.1898,49.1898,49.1832,49.1898,4200.0
2006-12-27 14:20:00,74.8,74.8,74.78,74.78,6200.0,49.1963,49.1963,49.1832,49.1832,6200.0
2006-12-27 14:25:00,74.79,74.81,74.78,74.8,3700.0,49.1898,49.2029,49.1832,49.1963,3700.0
2006-12-27 14:30:00,74.82,74.83,74.8,74.8,3000.0,49.2095,49.2161,49.1963,49.1963,3000.0
2006-12-27 14:35:00,74.81,74.84,74.8,74.84,3400.0,49.2029,49.2226,49.1963,49.2226,3400.0
2006-12-27 14:40:00,74.82,74.85,74.82,74.84,4000.0,49.2095,49.2292,49.2095,49.2226,4000.0
2006-12-27 14:45:00,74.84,74.9,74.84,74.9,7200.0,49.2226,49.2621,49.2226,49.2621,7200.0
2006-12-27 14:50:00,74.89,74.91,74.89,74.91,5600.0,49.2555,49.2687,49.2555,49.2687,5600.0
2006-12-27 14:55:00,74.91,74.92,74.9,74.9,3900.0,49.2687,49.2753,49.2621,49.2621,3900.0
2006-12-27 15:00:00,74.91,74.92,74.9,74.91,11200.0,49.2687,49.2753,49.2621,49.2687,11200.0
2006-12-27 15:05:00,74.92,74.95,74.91,74.94,12400.0,49.2753,49.295,49.2687,49.2884,12400.0
2006-12-27 15:10:00,74.94,74.95,74.93,74.95,10000.0,49.2884,49.295,49.2818,49.295,10000.0
2006-12-27 15:15:00,74.96,74.97,74.94,74.94,8400.0,49.3016,49.3081,49.2884,49.2884,8400.0
2006-12-27 15:20:00,74.94,74.96,74.92,74.96,18100.0,49.2884,49.3016,49.2753,49.3016,18100.0
2006-12-27 15:25:00,74.96,75.0,74.96,74.99,14200.0,49.3016,49.3279,49.3016,49.3213,14200.0
2006-12-27 15:30:00,74.99,75.02,74.97,75.01,45900.0,49.3213,49.341,49.3081,49.3345,45900.0
2006-12-27 15:35:00,75.02,75.02,75.0,75.0,15900.0,49.341,49.341,49.3279,49.3279,15900.0
2006-12-27 15:40:00,75.0,75.0,74.97,74.97,22200.0,49.3279,49.3279,49.3081,49.3081,22200.0
2006-12-27 15:45:00,74.98,74.99,74.92,74.94,23400.0,49.3147,49.3213,49.2753,49.2884,23400.0
2006-12-27 15:50:00,74.94,74.95,74.88,74.88,21700.0,49.2884,49.295,49.249,49.249,21700.0
2006-12-27 15:55:00,74.9,74.92,74.86,74.9,33600.0,49.2621,49.2753,49.2358,49.2621,33600.0
2006-12-28 09:30:00,74.75,74.87,74.74,74.74,15000.0,49.1635,49.2424,49.1569,49.1569,15000.0
2006-12-28 09:35:00,74.74,74.82,74.69,74.74,8300.0,49.1569,49.2095,49.124,49.1569,8300.0
2006-12-28 09:40:00,74.72,74.75,74.66,74.67,69900.0,49.1437,49.1635,49.1043,49.1108,69900.0
2006-12-28 09:45:00,74.67,74.69,74.64,74.64,5700.0,49.1108,49.124,49.0911,49.0911,5700.0
2006-12-28 09:50:00,74.65,74.8,74.65,74.75,11200.0,49.0977,49.1963,49.0977,49.1635,11200.0
2006-12-28 09:55:00,74.75,74.78,74.62,74.7,31000.0,49.1635,49.1832,49.078,49.1306,31000.0
2006-12-28 10:00:00,74.7,74.73,74.6,74.65,23600.0,49.1306,49.1503,49.0648,49.0977,23600.0
2006-12-28 10:05:00,74.66,74.75,74.63,74.66,14300.0,49.1043,49.1635,49.0845,49.1043,14300.0
2006-12-28 10:10:00,74.67,74.69,74.59,74.63,12100.0,49.1108,49.124,49.0582,49.0845,12100.0
2006-12-28 10:15:00,74.64,74.7,74.58,74.69,5500.0,49.0911,49.1306,49.0516,49.124,5500.0
2006-12-28 10:20:00,74.69,74.69,74.65,74.65,3900.0,49.124,49.124,49.0977,49.0977,3900.0
2006-12-28 10:25:00,74.67,74.67,74.58,74.58,7000.0,49.1108,49.1108,49.0516,49.0516,7000.0
2006-12-28 10:30:00,74.59,74.64,74.58,74.6,5100.0,49.0582,49.0911,49.0516,49.0648,5100.0
2006-12-28 10:35:00,74.61,74.62,74.58,74.61,11000.0,49.0714,49.078,49.0516,49.0714,11000.0
2006-12-28 10:40:00,74.62,74.64,74.61,74.61,3200.0,49.078,49.0911,49.0714,49.0714,3200.0
2006-12-28 10:45:00,74.65,74.68,74.63,74.64,3600.0,49.0977,49.1174,49.0845,49.0911,3600.0
2006-12-28 10:50:00,74.59,74.59,74.53,74.54,4400.0,49.0582,49.0582,49.0188,49.0253,4400.0
2006-12-28 10:55:00,74.53,74.53,74.47,74.48,8900.0,49.0188,49.0188,48.9793,48.9859,8900.0
2006-12-28 11:00:00,74.48,74.48,74.42,74.44,10800.0,48.9859,48.9859,48.9464,48.9596,10800.0
2006-12-28 11:05:00,74.44,74.44,74.35,74.35,9200.0,48.9596,48.9596,48.9004,48.9004,9200.0
2006-12-28 11:10:00,74.37,74.46,74.37,74.46,8000.0,48.9135,48.9727,48.9135,48.9727,8000.0
2006-12-28 11:15:00,74.46,74.46,74.44,74.45,4300.0,48.9727,48.9727,48.9596,48.9661,4300.0
2006-12-28 11:20:00,74.45,74.55,74.44,74.54,3500.0,48.9661,49.0319,48.9596,49.0253,3500.0
2006-12-28 11:25:00,74.56,74.61,74.55,74.6,4100.0,49.0385,49.0714,49.0319,49.0648,4100.0
2006-12-28 11:30:00,74.59,74.6,74.55,74.55,3200.0,49.0582,49.0648,49.0319,49.0319,3200.0
2006-12-28 11:35:00,74.56,74.59,74.56,74.58,3200.0,49.0385,49.0582,49.0385,49.0516,3200.0
2006-12-28 11:40:00,74.58,74.62,74.57,74.58,15100.0,49.0516,49.078,49.0451,49.0516,15100.0
2006-12-28 11:45:00,74.58,74.64,74.57,74.61,30200.0,49.0516,49.0911,49.0451,49.0714,30200.0
2006-12-28 11:50:00,74.6,74.61,74.56,74.57,9000.0,49.0648,49.0714,49.0385,49.0451,9000.0
2006-12-28 11:55:00,74.56,74.56,74.5,74.51,3300.0,49.0385,49.0385,48.999,49.0056,3300.0
2006-12-28 12:00:00,74.5,74.56,74.5,74.56,2800.0,48.999,49.0385,48.999,49.0385,2800.0
2006-12-28 12:05:00,74.55,74.59,74.54,74.55,19300.0,49.0319,49.0582,49.0253,49.0319,19300.0
2006-12-28 12:10:00,74.56,74.58,74.53,74.56,2500.0,49.0385,49.0516,49.0188,49.0385,2500.0
2006-12-28 12:15:00,74.57,74.64,74.57,74.63,6300.0,49.0451,49.0911,49.0451,49.0845,6300.0
2006-12-28 12:20:00,74.64,74.65,74.6,74.62,6600.0,49.0911,49.0977,49.0648,49.078,6600.0
2006-12-28 12:25:00,74.63,74.67,74.62,74.67,5100.0,49.0845,49.1108,49.078,49.1108,5100.0
2006-12-28 12:30:00,74.69,74.7,74.68,74.68,6900.0,49.124,49.1306,49.1174,49.1174,6900.0
2006-12-28 12:35:00,74.69,74.7,74.68,74.7,3100.0,49.124,49.1306,49.1174,49.1306,3100.0
2006-12-28 12:40:00,74.7,74.7,74.68,74.7,13200.0,49.1306,49.1306,49.1174,49.1306,13200.0
2006-12-28 12:45:00,74.7,74.7,74.65,74.7,7400.0,49.1306,49.1306,49.0977,49.1306,7400.0
2006-12-28 12:50:00,74.7,74.73,74.67,74.71,13000.0,49.1306,49.1503,49.1108,49.1371,13000.0
2006-12-28 12:55:00,74.72,74.78,74.71,74.76,20500.0,49.1437,49.1832,49.1371,49.17,20500.0
2006-12-28 13:00:00,74.76,74.81,74.74,74.8,10900.0,49.17,49.2029,49.1569,49.1963,10900.0
2006-12-28 13:05:00,74.8,74.81,74.79,74.8,6100.0,49.1963,49.2029,49.1898,49.1963,6100.0
2006-12-28 13:10:00,74.8,74.81,74.8,74.81,7000.0,49.1963,49.2029,49.1963,49.2029,7000.0
2006-12-28 13:15:00,74.8,74.8,74.74,74.77,36600.0,49.1963,49.1963,49.1569,49.1766,36600.0
2006-12-28 13:20:00,74.76,74.78,74.76,74.78,4000.0,49.17,49.1832,49.17,49.1832,4000.0
2006-12-28 13:25:00,74.78,74.81,74.76,74.78,13400.0,49.1832,49.2029,49.17,49.1832,13400.0
2006-12-28 13:30:00,74.77,74.81,74.77,74.8,5700.0,49.1766,49.2029,49.1766,49.1963,5700.0
2006-12-28 13:35:00,74.8,74.83,74.79,74.83,3800.0,49.1963,49.2161,49.1898,49.2161,3800.0
2006-12-28 13:40:00,74.82,74.85,74.79,74.79,17900.0,49.2095,49.2292,49.1898,49.1898,17900.0
2006-12-28 13:45:00,74.8,74.86,74.8,74.86,10700.0,49.1963,49.2358,49.1963,49.2358,10700.0
2006-12-28 13:50:00,74.85,74.86,74.83,74.85,12900.0,49.2292,49.2358,49.2161,49.2292,12900.0
2006-12-28 13:55:00,74.85,74.87,74.84,74.87,5000.0,49.2292,49.2424,49.2226,49.2424,5000.0
2006-12-28 14:00:00,74.87,74.91,74.86,74.91,3600.0,49.2424,49.2687,49.2358,49.2687,3600.0
2006-12-28 14:05:00,74.91,74.93,74.9,74.93,6700.0,49.2687,49.2818,49.2621,49.2818,6700.0
2006-12-28 14:10:00,74.93,75.0,74.93,74.99,10100.0,49.2818,49.3279,49.2818,49.3213,10100.0
2006-12-28 14:15:00,75.0,75.15,75.0,75.13,17900.0,49.3279,49.4265,49.3279,49.4134,17900.0
2006-12-28 14:20:00,75.13,75.15,75.03,75.12,24700.0,49.4134,49.4265,49.3476,49.4068,24700.0
2006-12-28 14:25:00,75.11,75.12,75.09,75.09,2200.0,49.4002,49.4068,49.3871,49.3871,2200.0
2006-12-28 14:30:00,75.07,75.12,75.07,75.09,8300.0,49.3739,49.4068,49.3739,49.3871,8300.0
2006-12-28 14:35:00,75.1,75.1,75.05,75.05,6300.0,49.3936,49.3936,49.3608,49.3608,6300.0
2006-12-28 14:40:00,75.06,75.1,75.04,75.08,10400.0,49.3673,49.3936,49.3542,49.3805,10400.0
2006-12-28 14:45:00,75.07,75.07,75.01,75.02,7400.0,49.3739,49.3739,49.3345,49.341,7400.0
2006-12-28 14:50:00,75.03,75.04,75.01,75.01,5300.0,49.3476,49.3542,49.3345,49.3345,5300.0
2006-12-28 14:55:00,75.01,75.02,74.99,75.0,4600.0,49.3345,49.341,49.3213,49.3279,4600.0
2006-12-28 15:00:00,75.0,75.05,74.99,75.03,10500.0,49.3279,49.3608,49.3213,49.3476,10500.0
2006-12-28 15:05:00,75.01,75.03,75.0,75.02,11400.0,49.3345,49.3476,49.3279,49.341,11400.0
2006-12-28 15:10:00,75.01,75.01,74.96,75.01,10900.0,49.3345,49.3345,49.3016,49.3345,10900.0
2006-12-28 15:15:00,75.0,75.01,74.98,74.98,5300.0,49.3279,49.3345,49.3147,49.3147,5300.0
2006-12-28 15:20:00,74.98,74.99,74.9,74.9,7200.0,49.3147,49.3213,49.2621,49.2621,7200.0
2006-12-28 15:25:00,74.91,74.93,74.89,74.92,6500.0,49.2687,49.2818,49.2555,49.2753,6500.0
2006-12-28 15:30:00,74.93,74.93,74.9,74.92,7300.0,49.2818,49.2818,49.2621,49.2753,7300.0
2006-12-28 15:35:00,74.92,74.92,74.88,74.89,4400.0,49.2753,49.2753,49.249,49.2555,4400.0
2006-12-28 15:40:00,74.88,74.9,74.83,74.83,10300.0,49.249,49.2621,49.2161,49.2161,10300.0
2006-12-28 15:45:00,74.83,74.89,74.83,74.88,8300.0,49.2161,49.2555,49.2161,49.249,8300.0
2006-12-28 15:50:00,74.89,74.89,74.83,74.83,5200.0,49.2555,49.2555,49.2161,49.2161,5200.0
2006-12-28 15:55:00,74.83,74.87,74.8,74.8,13700.0,49.2161,49.2424,49.1963,49.1963,13700.0
2006-12-29 09:30:00,74.76,74.84,74.72,74.79,13400.0,49.17,49.2226,49.1437,49.1898,13400.0
2006-12-29 09:35:00,74.82,75.0,74.82,75.0,7300.0,49.2095,49.3279,49.2095,49.3279,7300.0
2006-12-29 09:40:00,75.01,75.12,74.93,75.12,25400.0,49.3345,49.4068,49.2818,49.4068,25400.0
2006-12-29 09:45:00,75.12,75.13,75.08,75.13,12500.0,49.4068,49.4134,49.3805,49.4134,12500.0
2006-12-29 09:50:00,75.13,75.19,75.06,75.14,13000.0,49.4134,49.4528,49.3673,49.42,13000.0
2006-12-29 09:55:00,75.14,75.24,74.95,74.96,9500.0,49.42,49.4857,49.295,49.3016,9500.0
2006-12-29 10:00:00,74.99,75.11,74.99,75.0,6500.0,49.3213,49.4002,49.3213,49.3279,6500.0
2006-12-29 10:05:00,74.96,74.98,74.93,74.95,7200.0,49.3016,49.3147,49.2818,49.295,7200.0
2006-12-29 10:10:00,74.94,74.95,74.8,74.8,6000.0,49.2884,49.295,49.1963,49.1963,6000.0
2006-12-29 10:15:00,74.82,74.82,74.65,74.65,6100.0,49.2095,49.2095,49.0977,49.0977,6100.0
2006-12-29 10:20:00,74.65,74.74,74.65,74.71,3600.0,49.0977,49.1569,49.0977,49.1371,3600.0
2006-12-29 10:25:00,74.69,74.73,74.65,74.65,1600.0,49.124,49.1503,49.0977,49.0977,1600.0
2006-12-29 10:30:00,74.69,74.69,74.62,74.68,3300.0,49.124,49.124,49.078,49.1174,3300.0
2006-12-29 10:35:00,74.67,74.67,74.57,74.57,4000.0,49.1108,49.1108,49.0451,49.0451,4000.0
2006-12-29 10:40:00,74.57,74.63,74.57,74.57,5500.0,49.0451,49.0845,49.0451,49.0451,5500.0
2006-12-29 10:45:00,74.57,74.58,74.53,74.57,1200.0,49.0451,49.0516,49.0188,49.0451,1200.0
2006-12-29 10:50:00,74.59,74.6,74.56,74.57,4000.0,49.0582,49.0648,49.0385,49.0451,4000.0
2006-12-29 10:55:00,74.58,74.58,74.56,74.57,2300.0,49.0516,49.0516,49.0385,49.0451,2300.0
2006-12-29 11:00:00,74.57,74.57,74.52,74.56,4600.0,49.0451,49.0451,49.0122,49.0385,4600.0
2006-12-29 11:05:00,74.56,74.58,74.54,74.58,1900.0,49.0385,49.0516,49.0253,49.0516,1900.0
2006-12-29 11:10:00,74.57,74.58,74.54,74.54,2100.0,49.0451,49.0516,49.0253,49.0253,2100.0
2006-12-29 11:15:00,74.54,74.64,74.52,74.64,6300.0,49.0253,49.0911,49.0122,49.0911,6300.0
2006-12-29 11:20:00,74.65,74.74,74.65,74.74,3800.0,49.0977,49.1569,49.0977,49.1569,3800.0
2006-12-29 11:25:00,74.74,74.75,74.71,74.71,7000.0,49.1569,49.1635,49.1371,49.1371,7000.0
2006-12-29 11:30:00,74.72,74.72,74.68,74.68,2000.0,49.1437,49.1437,49.1174,49.1174,2000.0
2006-12-29 11:35:00,74.7,74.7,74.66,74.66,2200.0,49.1306,49.1306,49.1043,49.1043,2200.0
2006-12-29 11:40:00,74.64,74.64,74.54,74.59,13500.0,49.0911,49.0911,49.0253,49.0582,13500.0
2006-12-29 11:45:00,74.63,74.72,74.63,74.69,4100.0,49.0845,49.1437,49.0845,49.124,4100.0
2006-12-29 11:50:00,74.7,74.7,74.68,74.68,500.0,49.1306,49.1306,49.1174,49.1174,500.0
2006-12-29 11:55:00,74.69,74.72,74.69,74.69,2000.0,49.124,49.1437,49.124,49.124,2000.0
2006-12-29 12:00:00,74.69,74.71,74.69,74.71,3200.0,49.124,49.1371,49.124,49.1371,3200.0
2006-12-29 12:05:00,74.71,74.71,74.68,74.68,2900.0,49.1371,49.1371,49.1174,49.1174,2900.0
2006-12-29 12:10:00,74.68,74.68,74.62,74.63,3100.0,49.1174,49.1174,49.078,49.0845,3100.0
2006-12-29 12:15:00,74.64,74.67,74.62,74.67,3900.0,49.0911,49.1108,49.078,49.1108,3900.0
2006-12-29 12:20:00,74.66,74.67,74.64,74.65,1300.0,49.1043,49.1108,49.0911,49.0977,1300.0
2006-12-29 12:25:00,74.64,74.64,74.6,74.61,4300.0,49.0911,49.0911,49.0648,49.0714,4300.0
2006-12-29 12:30:00,74.61,74.64,74.59,74.64,5200.0,49.0714,49.0911,49.0582,49.0911,5200.0
2006-12-29 12:35:00,74.64,74.69,74.61,74.69,2900.0,49.0911,49.124,49.0714,49.124,2900.0
2006-12-29 12:40:00,74.69,74.7,74.68,74.7,1200.0,49.124,49.1306,49.1174,49.1306,1200.0
2006-12-29 12:45:00,74.68,74.7,74.68,74.7,3900.0,49.1174,49.1306,49.1174,49.1306,3900.0
2006-12-29 12:50:00,74.69,74.7,74.68,74.7,2600.0,49.124,49.1306,49.1174,49.1306,2600.0
2006-12-29 12:55:00,74.7,74.7,74.69,74.69,900.0,49.1306,49.1306,49.124,49.124,900.0
2006-12-29 13:00:00,74.69,74.76,74.68,74.76,3300.0,49.124,49.17,49.1174,49.17,3300.0
2006-12-29 13:05:00,74.77,74.77,74.75,74.76,2000.0,49.1766,49.1766,49.1635,49.17,2000.0
2006-12-29 13:10:00,74.76,74.76,74.73,74.73,1200.0,49.17,49.17,49.1503,49.1503,1200.0
2006-12-29 13:15:00,74.72,74.72,74.67,74.67,1900.0,49.1437,49.1437,49.1108,49.1108,1900.0
2006-12-29 13:20:00,74.67,74.7,74.67,74.69,3300.0,49.1108,49.1306,49.1108,49.124,3300.0
2006-12-29 13:25:00,74.7,74.7,74.69,74.69,2100.0,49.1306,49.1306,49.124,49.124,2100.0
2006-12-29 13:30:00,74.69,74.69,74.67,74.67,600.0,49.124,49.124,49.1108,49.1108,600.0
2006-12-29 13:35:00,74.68,74.7,74.67,74.7,6000.0,49.1174,49.1306,49.1108,49.1306,6000.0
2006-12-29 13:40:00,74.69,74.75,74.69,74.75,2500.0,49.124,49.1635,49.124,49.1635,2500.0
2006-12-29 13:45:00,74.75,74.76,74.73,74.76,7700.0,49.1635,49.17,49.1503,49.17,7700.0
2006-12-29 13:50:00,74.76,74.77,74.75,74.75,2600.0,49.17,49.1766,49.1635,49.1635,2600.0
2006-12-29 13:55:00,74.76,74.76,74.75,74.75,5000.0,49.17,49.17,49.1635,49.1635,5000.0
2006-12-29 14:00:00,74.75,74.76,74.75,74.76,4400.0,49.1635,49.17,49.1635,49.17,4400.0
2006-12-29 14:05:00,74.76,74.76,74.75,74.75,4000.0,49.17,49.17,49.1635,49.1635,4000.0
2006-12-29 14:10:00,74.75,74.76,74.75,74.76,700.0,49.1635,49.17,49.1635,49.17,700.0
2006-12-29 14:15:00,74.75,74.76,74.75,74.76,3600.0,49.1635,49.17,49.1635,49.17,3600.0
2006-12-29 14:20:00,74.77,74.77,74.72,74.72,4700.0,49.1766,49.1766,49.1437,49.1437,4700.0
2006-12-29 14:25:00,74.71,74.71,74.62,74.63,3700.0,49.1371,49.1371,49.078,49.0845,3700.0
2006-12-29 14:30:00,74.63,74.64,74.58,74.59,7800.0,49.0845,49.0911,49.0516,49.0582,7800.0
2006-12-29 14:35:00,74.58,74.59,74.56,74.57,3100.0,49.0516,49.0582,49.0385,49.0451,3100.0
2006-12-29 14:40:00,74.57,74.58,74.57,74.57,1900.0,49.0451,49.0516,49.0451,49.0451,1900.0
2006-12-29 14:45:00,74.57,74.59,74.55,74.56,5700.0,49.0451,49.0582,49.0319,49.0385,5700.0
2006-12-29 14:50:00,74.55,74.56,74.54,74.54,2600.0,49.0319,49.0385,49.0253,49.0253,2600.0
2006-12-29 14:55:00,74.53,74.54,74.52,74.53,4400.0,49.0188,49.0253,49.0122,49.0188,4400.0
2006-12-29 15:00:00,74.55,74.58,74.55,74.57,2400.0,49.0319,49.0516,49.0319,49.0451,2400.0
2006-12-29 15:05:00,74.58,74.63,74.55,74.63,3000.0,49.0516,49.0845,49.0319,49.0845,3000.0
2006-12-29 15:10:00,74.62,74.64,74.61,74.61,3400.0,49.078,49.0911,49.0714,49.0714,3400.0
2006-12-29 15:15:00,74.61,74.63,74.61,74.61,4600.0,49.0714,49.0845,49.0714,49.0714,4600.0
2006-12-29 15:20:00,74.61,74.61,74.51,74.51,13900.0,49.0714,49.0714,49.0056,49.0056,13900.0
2006-12-29 15:25:00,74.51,74.51,74.26,74.28,19000.0,49.0056,49.0056,48.8412,48.8543,19000.0
2006-12-29 15:30:00,74.28,74.39,74.28,74.37,13200.0,48.8543,48.9267,48.8543,48.9135,13200.0
2006-12-29 15:35:00,74.38,74.44,74.35,74.38,10600.0,48.9201,48.9596,48.9004,48.9201,10600.0
2006-12-29 15:40:00,74.39,74.47,74.38,74.43,9000.0,48.9267,48.9793,48.9201,48.953,9000.0
2006-12-29 15:45:00,74.42,74.42,74.34,74.36,4800.0,48.9464,48.9464,48.8938,48.9069,4800.0
2006-12-29 15:50:00,74.35,74.43,74.35,74.4,14600.0,48.9004,48.953,48.9004,48.9333,14600.0
2006-12-29 15:55:00,74.39,74.39,74.25,74.26,38800.0,48.9267,48.9267,48.8346,48.8412,38800.0
2007-01-03 09:30:00,75.05,75.1,74.74,75.07,65200.0,49.3608,49.3936,49.1569,49.3739,65200.0
2007-01-03 09:35:00,75.06,75.21,75.06,75.16,30200.0,49.3673,49.466,49.3673,49.4331,30200.0
2007-01-03 09:40:00,75.17,75.17,75.06,75.07,14300.0,49.4397,49.4397,49.3673,49.3739,14300.0
2007-01-03 09:45:00,75.06,75.18,75.04,75.09,42000.0,49.3673,49.4463,49.3542,49.3871,42000.0
2007-01-03 09:50:00,75.07,75.25,75.04,75.16,41500.0,49.3739,49.4923,49.3542,49.4331,41500.0
2007-01-03 09:55:00,75.15,75.15,75.03,75.07,27100.0,49.4265,49.4265,49.3476,49.3739,27100.0
2007-01-03 10:00:00,75.07,75.25,75.07,75.22,22200.0,49.3739,49.4923,49.3739,49.4726,22200.0
2007-01-03 10:05:00,75.23,75.31,75.21,75.24,28100.0,49.4792,49.5318,49.466,49.4857,28100.0
2007-01-03 10:10:00,75.24,75.44,75.24,75.44,35600.0,49.4857,49.6173,49.4857,49.6173,35600.0
2007-01-03 10:15:00,75.45,75.57,75.45,75.56,23300.0,49.6238,49.7028,49.6238,49.6962,23300.0
2007-01-03 10:20:00,75.55,75.55,75.45,75.48,20300.0,49.6896,49.6896,49.6238,49.6436,20300.0
2007-01-03 10:25:00,75.48,75.48,75.39,75.4,14600.0,49.6436,49.6436,49.5844,49.591,14600.0
2007-01-03 10:30:00,75.38,75.38,75.32,75.32,18000.0,49.5778,49.5778,49.5383,49.5383,18000.0
2007-01-03 10:35:00,75.33,75.35,75.33,75.35,12300.0,49.5449,49.5581,49.5449,49.5581,12300.0
2007-01-03 10:40:00,75.35,75.35,75.29,75.3,6600.0,49.5581,49.5581,49.5186,49.5252,6600.0
2007-01-03 10:45:00,75.29,75.29,75.22,75.23,5600.0,49.5186,49.5186,49.4726,49.4792,5600.0
2007-01-03 10:50:00,75.21,75.21,75.18,75.19,4800.0,49.466,49.466,49.4463,49.4528,4800.0
2007-01-03 10:55:00,75.18,75.18,75.12,75.14,10900.0,49.4463,49.4463,49.4068,49.42,10900.0
2007-01-03 11:00:00,75.14,75.22,75.13,75.19,11100.0,49.42,49.4726,49.4134,49.4528,11100.0
2007-01-03 11:05:00,75.19,75.2,75.17,75.18,7400.0,49.4528,49.4594,49.4397,49.4463,7400.0
2007-01-03 11:10:00,75.18,75.18,75.13,75.14,10600.0,49.4463,49.4463,49.4134,49.42,10600.0
2007-01-03 11:15:00,75.15,75.2,75.15,75.2,8600.0,49.4265,49.4594,49.4265,49.4594,8600.0
2007-01-03 11:20:00,75.19,75.2,75.19,75.19,5400.0,49.4528,49.4594,49.4528,49.4528,5400.0
2007-01-03 11:25:00,75.19,75.2,75.13,75.13,10800.0,49.4528,49.4594,49.4134,49.4134,10800.0
2007-01-03 11:30:00,75.13,75.14,75.11,75.13,58000.0,49.4134,49.42,49.4002,49.4134,58000.0
2007-01-03 11:35:00,75.14,75.16,75.11,75.13,28900.0,49.42,49.4331,49.4002,49.4134,28900.0
2007-01-03 11:40:00,75.12,75.12,75.1,75.11,17900.0,49.4068,49.4068,49.3936,49.4002,17900.0
2007-01-03 11:45:00,75.11,75.17,75.1,75.17,9200.0,49.4002,49.4397,49.3936,49.4397,9200.0
2007-01-03 11:50:00,75.17,75.17,75.11,75.13,7200.0,49.4397,49.4397,49.4002,49.4134,7200.0
2007-01-03 11:55:00,75.11,75.13,75.1,75.11,13800.0,49.4002,49.4134,49.3936,49.4002,13800.0
2007-01-03 12:00:00,75.11,75.12,75.09,75.1,9500.0,49.4002,49.4068,49.3871,49.3936,9500.0
2007-01-03 12:05:00,75.07,75.11,75.06,75.09,15700.0,49.3739,49.4002,49.3673,49.3871,15700.0
2007-01-03 12:10:00,75.11,75.19,75.1,75.18,13000.0,49.4002,49.4528,49.3936,49.4463,13000.0
2007-01-03 12:15:00,75.19,75.25,75.19,75.25,8100.0,49.4528,49.4923,49.4528,49.4923,8100.0
2007-01-03 12:20:00,75.25,75.27,75.22,75.22,8500.0,49.4923,49.5055,49.4726,49.4726,8500.0
2007-01-03 12:25:00,75.22,75.24,75.18,75.19,5400.0,49.4726,49.4857,49.4463,49.4528,5400.0
2007-01-03 12:30:00,75.2,75.21,75.13,75.13,9900.0,49.4594,49.466,49.4134,49.4134,9900.0
2007-01-03 12:35:00,75.12,75.12,75.07,75.08,10100.0,49.4068,49.4068,49.3739,49.3805,10100.0
2007-01-03 12:40:00,75.09,75.16,75.07,75.16,23200.0,49.3871,49.4331,49.3739,49.4331,23200.0
2007-01-03 12:45:00,75.18,75.21,75.18,75.21,4300.0,49.4463,49.466,49.4463,49.466,4300.0
2007-01-03 12:50:00,75.21,75.23,75.18,75.23,6400.0,49.466,49.4792,49.4463,49.4792,6400.0
2007-01-03 12:55:00,75.24,75.25,75.22,75.22,7500.0,49.4857,49.4923,49.4726,49.4726,7500.0
2007-01-03 13:00:00,75.23,75.27,75.23,75.26,9900.0,49.4792,49.5055,49.4792,49.4989,9900.0
2007-01-03 13:05:00,75.26,75.27,75.22,75.23,5500.0,49.4989,49.5055,49.4726,49.4792,5500.0
2007-01-03 13:10:00,75.23,75.23,75.2,75.22,5000.0,49.4792,49.4792,49.4594,49.4726,5000.0
2007-01-03 13:15:00,75.21,75.22,75.16,75.16,4100.0,49.466,49.4726,49.4331,49.4331,4100.0
2007-01-03 13:20:00,75.15,75.15,75.13,75.14,5600.0,49.4265,49.4265,49.4134,49.42,5600.0
2007-01-03 13:25:00,75.13,75.15,75.08,75.12,16800.0,49.4134,49.4265,49.3805,49.4068,16800.0
2007-01-03 13:30:00,75.12,75.16,75.11,75.16,19800.0,49.4068,49.4331,49.4002,49.4331,19800.0
2007-01-03 13:35:00,75.15,75.15,75.04,75.04,29800.0,49.4265,49.4265,49.3542,49.3542,29800.0
2007-01-03 13:40:00,75.04,75.05,75.01,75.01,7900.0,49.3542,49.3608,49.3345,49.3345,7900.0
2007-01-03 13:45:00,75.02,75.03,74.99,75.01,17400.0,49.341,49.3476,49.3213,49.3345,17400.0
2007-01-03 13:50:00,75.01,75.03,74.99,74.99,7600.0,49.3345,49.3476,49.3213,49.3213,7600.0
2007-01-03 13:55:00,75.0,75.0,74.91,74.92,7500.0,49.3279,49.3279,49.2687,49.2753,7500.0
2007-01-03 14:00:00,74.92,74.99,74.79,74.82,32300.0,49.2753,49.3213,49.1898,49.2095,32300.0
2007-01-03 14:05:00,74.84,74.85,74.78,74.82,8200.0,49.2226,49.2292,49.1832,49.2095,8200.0
2007-01-03 14:10:00,74.83,74.83,74.52,74.55,40400.0,49.2161,49.2161,49.0122,49.0319,40400.0
2007-01-03 14:15:00,74.55,74.57,74.32,74.41,20200.0,49.0319,49.0451,48.8806,48.9398,20200.0
2007-01-03 14:20:00,74.41,74.57,74.4,74.54,30100.0,48.9398,49.0451,48.9333,49.0253,30100.0
2007-01-03 14:25:00,74.55,74.59,74.5,74.53,20000.0,49.0319,49.0582,48.999,49.0188,20000.0
2007-01-03 14:30:00,74.54,74.57,74.5,74.51,19600.0,49.0253,49.0451,48.999,49.0056,19600.0
2007-01-03 14:35:00,74.51,74.57,74.5,74.53,13800.0,49.0056,49.0451,48.999,49.0188,13800.0
2007-01-03 14:40:00,74.55,74.55,74.4,74.44,16500.0,49.0319,49.0319,48.9333,48.9596,16500.0
2007-01-03 14:45:00,74.42,74.42,74.3,74.38,19400.0,48.9464,48.9464,48.8675,48.9201,19400.0
2007-01-03 14:50:00,74.39,74.39,74.36,74.37,8700.0,48.9267,48.9267,48.9069,48.9135,8700.0
2007-01-03 14:55:00,74.36,74.36,74.17,74.18,16500.0,48.9069,48.9069,48.782,48.7886,16500.0
2007-01-03 15:00:00,74.18,74.19,74.16,74.18,16200.0,48.7886,48.7951,48.7754,48.7886,16200.0
2007-01-03 15:05:00,74.18,74.3,74.17,74.29,17900.0,48.7886,48.8675,48.782,48.8609,17900.0
2007-01-03 15:10:00,74.29,74.36,74.22,74.32,21800.0,48.8609,48.9069,48.8149,48.8806,21800.0
2007-01-03 15:15:00,74.32,74.33,74.23,74.23,8500.0,48.8806,48.8872,48.8214,48.8214,8500.0
2007-01-03 15:20:00,74.23,74.23,74.16,74.18,23500.0,48.8214,48.8214,48.7754,48.7886,23500.0
2007-01-03 15:25:00,74.17,74.19,74.08,74.1,42400.0,48.782,48.7951,48.7228,48.7359,42400.0
2007-01-03 15:30:00,74.1,74.12,74.05,74.1,39900.0,48.7359,48.7491,48.7031,48.7359,39900.0
2007-01-03 15:35:00,74.1,74.18,74.1,74.15,56200.0,48.7359,48.7886,48.7359,48.7688,56200.0
2007-01-03 15:40:00,74.15,74.15,74.06,74.09,46600.0,48.7688,48.7688,48.7096,48.7294,46600.0
2007-01-03 15:45:00,74.08,74.09,73.99,73.99,56600.0,48.7228,48.7294,48.6636,48.6636,56600.0
2007-01-03 15:50:00,74.0,74.0,73.92,73.92,87600.0,48.6702,48.6702,48.6176,48.6176,87600.0
2007-01-03 15:55:00,73.92,73.95,73.87,73.91,97300.0,48.6176,48.6373,48.5847,48.611,97300.0
2007-01-04 09:30:00,74.13,74.34,73.75,73.75,35900.0,48.7557,48.8938,48.5057,48.5057,35900.0
2007-01-04 09:35:00,73.75,73.95,73.72,73.95,28300.0,48.5057,48.6373,48.486,48.6373,28300.0
2007-01-04 09:40:00,73.96,74.22,73.94,74.15,29100.0,48.6439,48.8149,48.6307,48.7688,29100.0
2007-01-04 09:45:00,74.15,74.3,74.14,74.28,17200.0,48.7688,48.8675,48.7623,48.8543,17200.0
2007-01-04 09:50:00,74.28,74.28,74.2,74.23,15900.0,48.8543,48.8543,48.8017,48.8214,15900.0
2007-01-04 09:55:00,74.22,74.22,74.1,74.19,15400.0,48.8149,48.8149,48.7359,48.7951,15400.0
2007-01-04 10:00:00,74.24,74.33,74.0,74.06,28200.0,48.828,48.8872,48.6702,48.7096,28200.0
2007-01-04 10:05:00,74.02,74.06,73.66,73.66,42100.0,48.6833,48.7096,48.4466,48.4466,42100.0
2007-01-04 10:10:00,73.66,73.72,73.63,73.69,16100.0,48.4466,48.486,48.4268,48.4663,16100.0
2007-01-04 10:15:00,73.68,73.78,73.65,73.74,11600.0,48.4597,48.5255,48.44,48.4992,11600.0
2007-01-04 10:20:00,73.74,73.76,73.65,73.65,6600.0,48.4992,48.5123,48.44,48.44,6600.0
2007-01-04 10:25:00,73.64,73.64,73.59,73.63,9400.0,48.4334,48.4334,48.4005,48.4268,9400.0
2007-01-04 10:30:00,73.63,73.91,73.61,73.9,18200.0,48.4268,48.611,48.4137,48.6044,18200.0
2007-01-04 10:35:00,73.91,73.92,73.87,73.87,11000.0,48.611,48.6176,48.5847,48.5847,11000.0
2007-01-04 10:40:00,73.87,74.01,73.86,74.01,13500.0,48.5847,48.6768,48.5781,48.6768,13500.0
2007-01-04 10:45:00,74.0,74.1,74.0,74.03,12900.0,48.6702,48.7359,48.6702,48.6899,12900.0
2007-01-04 10:50:00,74.03,74.23,74.03,74.17,19500.0,48.6899,48.8214,48.6899,48.782,19500.0
2007-01-04 10:55:00,74.17,74.17,73.98,73.98,13600.0,48.782,48.782,48.657,48.657,13600.0
2007-01-04 11:00:00,73.98,74.1,73.98,74.07,8800.0,48.657,48.7359,48.657,48.7162,8800.0
2007-01-04 11:05:00,74.05,74.11,74.04,74.04,7400.0,48.7031,48.7425,48.6965,48.6965,7400.0
2007-01-04 11:10:00,74.05,74.05,73.97,73.98,7600.0,48.7031,48.7031,48.6504,48.657,7600.0
2007-01-04 11:15:00,73.99,74.0,73.96,73.97,7400.0,48.6636,48.6702,48.6439,48.6504,7400.0
2007-01-04 11:20:00,73.97,74.08,73.97,74.08,7900.0,48.6504,48.7228,48.6504,48.7228,7900.0
2007-01-04 11:25:00,74.07,74.07,73.99,74.01,6000.0,48.7162,48.7162,48.6636,48.6768,6000.0
2007-01-04 11:30:00,74.01,74.06,73.99,74.06,5900.0,48.6768,48.7096,48.6636,48.7096,5900.0
2007-01-04 11:35:00,74.06,74.07,74.04,74.04,5600.0,48.7096,48.7162,48.6965,48.6965,5600.0
2007-01-04 11:40:00,74.05,74.12,74.05,74.07,7500.0,48.7031,48.7491,48.7031,48.7162,7500.0
2007-01-04 11:45:00,74.07,74.11,74.03,74.09,11700.0,48.7162,48.7425,48.6899,48.7294,11700.0
2007-01-04 11:50:00,74.11,74.13,74.09,74.1,7500.0,48.7425,48.7557,48.7294,48.7359,7500.0
2007-01-04 11:55:00,74.11,74.16,74.05,74.15,30700.0,48.7425,48.7754,48.7031,48.7688,30700.0
2007-01-04 12:00:00,74.15,74.16,74.14,74.16,7600.0,48.7688,48.7754,48.7623,48.7754,7600.0
2007-01-04 12:05:00,74.14,74.15,74.07,74.1,21300.0,48.7623,48.7688,48.7162,48.7359,21300.0
2007-01-04 12:10:00,74.1,74.11,74.0,74.0,6300.0,48.7359,48.7425,48.6702,48.6702,6300.0
2007-01-04 12:15:00,74.01,74.01,73.93,73.96,11100.0,48.6768,48.6768,48.6241,48.6439,11100.0
2007-01-04 12:20:00,73.96,74.03,73.95,74.02,6000.0,48.6439,48.6899,48.6373,48.6833,6000.0
2007-01-04 12:25:00,74.03,74.06,73.96,73.96,8600.0,48.6899,48.7096,48.6439,48.6439,8600.0
2007-01-04 12:30:00,73.93,74.03,73.92,74.03,11000.0,48.6241,48.6899,48.6176,48.6899,11000.0
2007-01-04 12:35:00,74.02,74.07,74.01,74.06,11800.0,48.6833,48.7162,48.6768,48.7096,11800.0
2007-01-04 12:40:00,74.04,74.09,74.01,74.01,21600.0,48.6965,48.7294,48.6768,48.6768,21600.0
2007-01-04 12:45:00,74.01,74.02,73.98,74.0,9300.0,48.6768,48.6833,48.657,48.6702,9300.0
2007-01-04 12:50:00,74.0,74.04,74.0,74.01,7200.0,48.6702,48.6965,48.6702,48.6768,7200.0
2007-01-04 12:55:00,74.01,74.03,74.0,74.02,5700.0,48.6768,48.6899,48.6702,48.6833,5700.0
2007-01-04 13:00:00,74.0,74.01,73.99,74.0,7800.0,48.6702,48.6768,48.6636,48.6702,7800.0
2007-01-04 13:05:00,74.0,74.0,73.98,73.98,8900.0,48.6702,48.6702,48.657,48.657,8900.0
2007-01-04 13:10:00,73.99,74.01,73.96,74.0,9200.0,48.6636,48.6768,48.6439,48.6702,9200.0
2007-01-04 13:15:00,74.01,74.01,73.97,73.99,6400.0,48.6768,48.6768,48.6504,48.6636,6400.0
2007-01-04 13:20:00,73.99,74.02,73.99,74.01,25500.0,48.6636,48.6833,48.6636,48.6768,25500.0
2007-01-04 13:25:00,74.0,74.04,73.99,74.03,19800.0,48.6702,48.6965,48.6636,48.6899,19800.0
2007-01-04 13:30:00,74.03,74.03,73.98,74.01,14400.0,48.6899,48.6899,48.657,48.6768,14400.0
2007-01-04 13:35:00,74.01,74.06,73.98,74.0,20100.0,48.6768,48.7096,48.657,48.6702,20100.0
2007-01-04 13:40:00,74.0,74.03,73.99,73.99,15400.0,48.6702,48.6899,48.6636,48.6636,15400.0
2007-01-04 13:45:00,74.0,74.02,73.98,73.99,18000.0,48.6702,48.6833,48.657,48.6636,18000.0
2007-01-04 13:50:00,73.99,74.03,73.99,73.99,10200.0,48.6636,48.6899,48.6636,48.6636,10200.0
2007-01-04 13:55:00,74.0,74.05,74.0,74.04,14900.0,48.6702,48.7031,48.6702,48.6965,14900.0
2007-01-04 14:00:00,74.04,74.11,74.02,74.08,18900.0,48.6965,48.7425,48.6833,48.7228,18900.0
2007-01-04 14:05:00,74.09,74.11,73.98,74.01,26700.0,48.7294,48.7425,48.657,48.6768,26700.0
2007-01-04 14:10:00,74.01,74.14,73.97,74.04,24200.0,48.6768,48.7623,48.6504,48.6965,24200.0
2007-01-04 14:15:00,74.02,74.11,73.99,74.0,16600.0,48.6833,48.7425,48.6636,48.6702,16600.0
2007-01-04 14:20:00,73.99,74.04,73.94,74.01,7800.0,48.6636,48.6965,48.6307,48.6768,7800.0
2007-01-04 14:25:00,74.0,74.1,74.0,74.09,9900.0,48.6702,48.7359,48.6702,48.7294,9900.0
2007-01-04 14:30:00,74.09,74.25,74.08,74.17,26200.0,48.7294,48.8346,48.7228,48.782,26200.0
2007-01-04 14:35:00,74.17,74.17,74.06,74.07,13200.0,48.782,48.782,48.7096,48.7162,13200.0
2007-01-04 14:40:00,74.05,74.21,74.04,74.14,14600.0,48.7031,48.8083,48.6965,48.7623,14600.0
2007-01-04 14:45:00,74.12,74.26,74.1,74.26,9400.0,48.7491,48.8412,48.7359,48.8412,9400.0
2007-01-04 14:50:00,74.27,74.46,74.26,74.44,21200.0,48.8478,48.9727,48.8412,48.9596,21200.0
2007-01-04 14:55:00,74.43,74.61,74.41,74.51,55900.0,48.953,49.0714,48.9398,49.0056,55900.0
2007-01-04 15:00:00,74.49,74.53,74.44,74.48,30500.0,48.9924,49.0188,48.9596,48.9859,30500.0
2007-01-04 15:05:00,74.48,74.5,74.38,74.39,13900.0,48.9859,48.999,48.9201,48.9267,13900.0
2007-01-04 15:10:00,74.38,74.41,74.29,74.29,23000.0,48.9201,48.9398,48.8609,48.8609,23000.0
2007-01-04 15:15:00,74.29,74.3,74.24,74.25,12900.0,48.8609,48.8675,48.828,48.8346,12900.0
2007-01-04 15:20:00,74.24,74.33,74.24,74.31,23000.0,48.828,48.8872,48.828,48.8741,23000.0
2007-01-04 15:25:00,74.31,74.36,74.29,74.29,21000.0,48.8741,48.9069,48.8609,48.8609,21000.0
2007-01-04 15:30:00,74.3,74.35,74.27,74.31,18800.0,48.8675,48.9004,48.8478,48.8741,18800.0
2007-01-04 15:35:00,74.31,74.51,74.31,74.51,20400.0,48.8741,49.0056,48.8741,49.0056,20400.0
2007-01-04 15:40:00,74.52,74.56,74.5,74.51,23500.0,49.0122,49.0385,48.999,49.0056,23500.0
2007-01-04 15:45:00,74.52,74.54,74.43,74.43,22900.0,49.0122,49.0253,48.953,48.953,22900.0
2007-01-04 15:50:00,74.44,74.45,74.34,74.38,26100.0,48.9596,48.9661,48.8938,48.9201,26100.0
2007-01-04 15:55:00,74.38,74.41,74.33,74.34,24300.0,48.9201,48.9398,48.8872,48.8938,24300.0
2007-01-05 09:30:00,74.4,74.4,74.08,74.15,39800.0,48.9333,48.9333,48.7228,48.7688,39800.0
2007-01-05 09:35:00,74.15,74.39,74.03,74.37,29300.0,48.7688,48.9267,48.6899,48.9135,29300.0
2007-01-05 09:40:00,74.37,74.43,74.11,74.39,21000.0,48.9135,48.953,48.7425,48.9267,21000.0
2007-01-05 09:45:00,74.34,74.55,74.29,74.53,15700.0,48.8938,49.0319,48.8609,49.0188,15700.0
2007-01-05 09:50:00,74.51,74.58,74.46,74.47,14300.0,49.0056,49.0516,48.9727,48.9793,14300.0
2007-01-05 09:55:00,74.46,74.5,74.44,74.45,23900.0,48.9727,48.999,48.9596,48.9661,23900.0
2007-01-05 10:00:00,74.45,74.59,74.43,74.52,17700.0,48.9661,49.0582,48.953,49.0122,17700.0
2007-01-05 10:05:00,74.51,74.62,74.47,74.54,12300.0,49.0056,49.078,48.9793,49.0253,12300.0
2007-01-05 10:10:00,74.52,74.54,74.42,74.43,11000.0,49.0122,49.0253,48.9464,48.953,11000.0
2007-01-05 10:15:00,74.44,74.53,74.4,74.48,15800.0,48.9596,49.0188,48.9333,48.9859,15800.0
2007-01-05 10:20:00,74.49,74.49,74.28,74.28,15600.0,48.9924,48.9924,48.8543,48.8543,15600.0
2007-01-05 10:25:00,74.29,74.45,74.28,74.35,17900.0,48.8609,48.9661,48.8543,48.9004,17900.0
2007-01-05 10:30:00,74.35,74.41,74.3,74.32,12000.0,48.9004,48.9398,48.8675,48.8806,12000.0
2007-01-05 10:35:00,74.3,74.34,74.28,74.33,8800.0,48.8675,48.8938,48.8543,48.8872,8800.0
2007-01-05 10:40:00,74.32,74.41,74.29,74.3,8700.0,48.8806,48.9398,48.8609,48.8675,8700.0
2007-01-05 10:45:00,74.35,74.38,74.28,74.34,30400.0,48.9004,48.9201,48.8543,48.8938,30400.0
2007-01-05 10:50:00,74.33,74.35,74.31,74.35,2400.0,48.8872,48.9004,48.8741,48.9004,2400.0
2007-01-05 10:55:00,74.32,74.35,74.26,74.27,9400.0,48.8806,48.9004,48.8412,48.8478,9400.0
2007-01-05 11:00:00,74.28,74.38,74.27,74.32,13700.0,48.8543,48.9201,48.8478,48.8806,13700.0
2007-01-05 11:05:00,74.32,74.33,74.21,74.22,16600.0,48.8806,48.8872,48.8083,48.8149,16600.0
2007-01-05 11:10:00,74.22,74.32,74.21,74.23,24100.0,48.8149,48.8806,48.8083,48.8214,24100.0
2007-01-05 11:15:00,74.23,74.33,74.23,74.25,8700.0,48.8214,48.8872,48.8214,48.8346,8700.0
2007-01-05 11:20:00,74.26,74.26,74.23,74.23,7700.0,48.8412,48.8412,48.8214,48.8214,7700.0
2007-01-05 11:25:00,74.23,74.25,74.2,74.23,21100.0,48.8214,48.8346,48.8017,48.8214,21100.0
2007-01-05 11:30:00,74.23,74.3,74.19,74.3,16400.0,48.8214,48.8675,48.7951,48.8675,16400.0
2007-01-05 11:35:00,74.32,74.33,74.21,74.25,17500.0,48.8806,48.8872,48.8083,48.8346,17500.0
2007-01-05 11:40:00,74.23,74.29,74.19,74.29,9900.0,48.8214,48.8609,48.7951,48.8609,9900.0
2007-01-05 11:45:00,74.29,74.32,74.28,74.29,4400.0,48.8609,48.8806,48.8543,48.8609,4400.0
2007-01-05 11:50:00,74.28,74.3,74.13,74.14,10400.0,48.8543,48.8675,48.7557,48.7623,10400.0
2007-01-05 11:55:00,74.14,74.25,74.14,74.23,7300.0,48.7623,48.8346,48.7623,48.8214,7300.0
2007-01-05 12:00:00,74.23,74.3,74.23,74.28,9800.0,48.8214,48.8675,48.8214,48.8543,9800.0
2007-01-05 12:05:00,74.27,74.44,74.25,74.44,11000.0,48.8478,48.9596,48.8346,48.9596,11000.0
2007-01-05 12:10:00,74.44,74.59,74.43,74.57,15700.0,48.9596,49.0582,48.953,49.0451,15700.0
2007-01-05 12:15:00,74.57,74.58,74.55,74.56,7200.0,49.0451,49.0516,49.0319,49.0385,7200.0
2007-01-05 12:20:00,74.55,74.58,74.55,74.56,9200.0,49.0319,49.0516,49.0319,49.0385,9200.0
2007-01-05 12:25:00,74.56,74.56,74.5,74.53,4200.0,49.0385,49.0385,48.999,49.0188,4200.0
2007-01-05 12:30:00,74.53,74.56,74.51,74.54,5100.0,49.0188,49.0385,49.0056,49.0253,5100.0
2007-01-05 12:35:00,74.54,74.61,74.5,74.6,165100.0,49.0253,49.0714,48.999,49.0648,165100.0
2007-01-05 12:40:00,74.59,74.75,74.58,74.74,12300.0,49.0582,49.1635,49.0516,49.1569,12300.0
2007-01-05 12:45:00,74.75,74.76,74.61,74.63,11600.0,49.1635,49.17,49.0714,49.0845,11600.0
2007-01-05 12:50:00,74.62,74.7,74.6,74.62,8000.0,49.078,49.1306,49.0648,49.078,8000.0
2007-01-05 12:55:00,74.6,74.65,74.57,74.65,6500.0,49.0648,49.0977,49.0451,49.0977,6500.0
2007-01-05 13:00:00,74.64,74.68,74.52,74.57,12300.0,49.0911,49.1174,49.0122,49.0451,12300.0
2007-01-05 13:05:00,74.56,74.57,74.5,74.53,9200.0,49.0385,49.0451,48.999,49.0188,9200.0
2007-01-05 13:10:00,74.53,74.6,74.51,74.55,9000.0,49.0188,49.0648,49.0056,49.0319,9000.0
2007-01-05 13:15:00,74.55,74.6,74.52,74.59,5800.0,49.0319,49.0648,49.0122,49.0582,5800.0
2007-01-05 13:20:00,74.57,74.67,74.57,74.6,9600.0,49.0451,49.1108,49.0451,49.0648,9600.0
2007-01-05 13:25:00,74.62,74.72,74.59,74.65,11600.0,49.078,49.1437,49.0582,49.0977,11600.0
2007-01-05 13:30:00,74.66,74.67,74.53,74.53,12700.0,49.1043,49.1108,49.0188,49.0188,12700.0
2007-01-05 13:35:00,74.53,74.6,74.5,74.5,19500.0,49.0188,49.0648,48.999,48.999,19500.0
2007-01-05 13:40:00,74.51,74.54,74.5,74.51,7900.0,49.0056,49.0253,48.999,49.0056,7900.0
2007-01-05 13:45:00,74.51,74.51,74.42,74.42,9100.0,49.0056,49.0056,48.9464,48.9464,9100.0
2007-01-05 13:50:00,74.41,74.45,74.35,74.43,15800.0,48.9398,48.9661,48.9004,48.953,15800.0
2007-01-05 13:55:00,74.43,74.51,74.42,74.49,14700.0,48.953,49.0056,48.9464,48.9924,14700.0
2007-01-05 14:00:00,74.49,74.56,74.49,74.52,7200.0,48.9924,49.0385,48.9924,49.0122,7200.0
2007-01-05 14:05:00,74.52,74.53,74.43,74.43,14500.0,49.0122,49.0188,48.953,48.953,14500.0
2007-01-05 14:10:00,74.44,74.47,74.43,74.45,14400.0,48.9596,48.9793,48.953,48.9661,14400.0
2007-01-05 14:15:00,74.47,74.5,74.45,74.46,8400.0,48.9793,48.999,48.9661,48.9727,8400.0
2007-01-05 14:20:00,74.47,74.47,74.44,74.44,8600.0,48.9793,48.9793,48.9596,48.9596,8600.0
2007-01-05 14:25:00,74.44,74.44,74.37,74.41,23400.0,48.9596,48.9596,48.9135,48.9398,23400.0
2007-01-05 14:30:00,74.39,74.42,74.39,74.39,33200.0,48.9267,48.9464,48.9267,48.9267,33200.0
2007-01-05 14:35:00,74.39,74.43,74.37,74.4,18100.0,48.9267,48.953,48.9135,48.9333,18100.0
2007-01-05 14:40:00,74.38,74.4,74.33,74.37,11100.0,48.9201,48.9333,48.8872,48.9135,11100.0
2007-01-05 14:45:00,74.38,74.38,74.31,74.36,18000.0,48.9201,48.9201,48.8741,48.9069,18000.0
2007-01-05 14:50:00,74.35,74.4,74.29,74.3,18500.0,48.9004,48.9333,48.8609,48.8675,18500.0
2007-01-05 14:55:00,74.3,74.37,74.29,74.3,9300.0,48.8675,48.9135,48.8609,48.8675,9300.0
2007-01-05 15:00:00,74.29,74.35,74.23,74.35,18200.0,48.8609,48.9004,48.8214,48.9004,18200.0
2007-01-05 15:05:00,74.35,74.41,74.3,74.3,21300.0,48.9004,48.9398,48.8675,48.8675,21300.0
2007-01-05 15:10:00,74.3,74.39,74.27,74.35,35700.0,48.8675,48.9267,48.8478,48.9004,35700.0
2007-01-05 15:15:00,74.37,74.41,74.34,74.4,11200.0,48.9135,48.9398,48.8938,48.9333,11200.0
2007-01-05 15:20:00,74.39,74.42,74.32,74.37,40200.0,48.9267,48.9464,48.8806,48.9135,40200.0
2007-01-05 15:25:00,74.38,74.42,74.35,74.37,28100.0,48.9201,48.9464,48.9004,48.9135,28100.0
2007-01-05 15:30:00,74.35,74.39,74.34,74.37,16200.0,48.9004,48.9267,48.8938,48.9135,16200.0
2007-01-05 15:35:00,74.36,74.4,74.24,74.37,57800.0,48.9069,48.9333,48.828,48.9135,57800.0
2007-01-05 15:40:00,74.38,74.43,74.36,74.43,40500.0,48.9201,48.953,48.9069,48.953,40500.0
2007-01-05 15:45:00,74.43,74.49,74.41,74.41,14100.0,48.953,48.9924,48.9398,48.9398,14100.0
2007-01-05 15:50:00,74.4,74.51,74.4,74.5,32500.0,48.9333,49.0056,48.9333,48.999,32500.0
2007-01-05 15:55:00,74.51,74.63,74.49,74.53,59500.0,49.0056,49.0845,48.9924,49.0188,59500.0
2007-01-08 09:30:00,76.1,76.1,75.85,76.06,128700.0,50.0514,50.0514,49.8869,50.025,128700.0
2007-01-08 09:35:00,76.09,76.09,75.88,75.98,75000.0,50.0448,50.0448,49.9067,49.9724,75000.0
2007-01-08 09:40:00,76.0,76.8,75.99,76.59,82900.0,49.9856,50.5117,49.979,50.3736,82900.0
2007-01-08 09:45:00,76.59,76.84,76.42,76.54,34000.0,50.3736,50.5381,50.2618,50.3407,34000.0
2007-01-08 09:50:00,76.57,76.63,76.32,76.37,38100.0,50.3605,50.3999,50.196,50.2289,38100.0
2007-01-08 09:55:00,76.37,76.38,76.16,76.24,32600.0,50.2289,50.2355,50.0908,50.1434,32600.0
2007-01-08 10:00:00,76.23,76.32,76.17,76.3,36300.0,50.1369,50.196,50.0974,50.1829,36300.0
2007-01-08 10:05:00,76.31,76.33,76.19,76.19,28000.0,50.1895,50.2026,50.1105,50.1105,28000.0
2007-01-08 10:10:00,76.18,76.24,75.93,75.96,36200.0,50.104,50.1434,49.9395,49.9593,36200.0
2007-01-08 10:15:00,75.96,76.14,75.94,76.14,34000.0,49.9593,50.0777,49.9461,50.0777,34000.0
2007-01-08 10:20:00,76.15,76.27,76.15,76.19,23100.0,50.0842,50.1632,50.0842,50.1105,23100.0
2007-01-08 10:25:00,76.17,76.23,76.12,76.15,24700.0,50.0974,50.1369,50.0645,50.0842,24700.0
2007-01-08 10:30:00,76.16,76.17,76.05,76.09,43500.0,50.0908,50.0974,50.0185,50.0448,43500.0
2007-01-08 10:35:00,76.08,76.17,76.08,76.15,22400.0,50.0382,50.0974,50.0382,50.0842,22400.0
2007-01-08 10:40:00,76.17,76.37,76.17,76.37,28300.0,50.0974,50.2289,50.0974,50.2289,28300.0
2007-01-08 10:45:00,76.36,76.36,76.18,76.21,18900.0,50.2224,50.2224,50.104,50.1237,18900.0
2007-01-08 10:50:00,76.21,76.21,76.1,76.11,22300.0,50.1237,50.1237,50.0514,50.0579,22300.0
2007-01-08 10:55:00,76.11,76.17,76.07,76.09,32800.0,50.0579,50.0974,50.0316,50.0448,32800.0
2007-01-08 11:00:00,76.09,76.14,76.09,76.09,26000.0,50.0448,50.0777,50.0448,50.0448,26000.0
2007-01-08 11:05:00,76.1,76.12,76.05,76.11,27400.0,50.0514,50.0645,50.0185,50.0579,27400.0
2007-01-08 11:10:00,76.1,76.15,76.1,76.12,14700.0,50.0514,50.0842,50.0514,50.0645,14700.0
2007-01-08 11:15:00,76.12,76.24,76.11,76.24,42100.0,50.0645,50.1434,50.0579,50.1434,42100.0
2007-01-08 11:20:00,76.25,76.42,76.24,76.35,41600.0,50.15,50.2618,50.1434,50.2158,41600.0
2007-01-08 11:25:00,76.36,76.4,76.35,76.36,21400.0,50.2224,50.2487,50.2158,50.2224,21400.0
2007-01-08 11:30:00,76.36,76.39,76.35,76.36,18200.0,50.2224,50.2421,50.2158,50.2224,18200.0
2007-01-08 11:35:00,76.36,76.42,76.36,76.36,32200.0,50.2224,50.2618,50.2224,50.2224,32200.0
2007-01-08 11:40:00,76.36,76.51,76.35,76.49,48700.0,50.2224,50.321,50.2158,50.3079,48700.0
2007-01-08 11:45:00,76.49,76.51,76.42,76.43,28200.0,50.3079,50.321,50.2618,50.2684,28200.0
2007-01-08 11:50:00,76.42,76.52,76.42,76.48,11300.0,50.2618,50.3276,50.2618,50.3013,11300.0
2007-01-08 11:55:00,76.48,76.6,76.46,76.6,19400.0,50.3013,50.3802,50.2881,50.3802,19400.0
2007-01-08 12:00:00,76.57,76.68,76.56,76.67,18600.0,50.3605,50.4328,50.3539,50.4262,18600.0
2007-01-08 12:05:00,76.68,76.69,76.67,76.69,14000.0,50.4328,50.4394,50.4262,50.4394,14000.0
2007-01-08 12:10:00,76.69,76.76,76.68,76.76,14200.0,50.4394,50.4854,50.4328,50.4854,14200.0
2007-01-08 12:15:00,76.76,76.77,76.72,76.75,16600.0,50.4854,50.492,50.4591,50.4789,16600.0
2007-01-08 12:20:00,76.73,76.78,76.58,76.73,57300.0,50.4657,50.4986,50.3671,50.4657,57300.0
2007-01-08 12:25:00,76.72,76.73,76.58,76.58,25200.0,50.4591,50.4657,50.3671,50.3671,25200.0
2007-01-08 12:30:00,76.58,76.62,76.55,76.6,18900.0,50.3671,50.3934,50.3473,50.3802,18900.0
2007-01-08 12:35:00,76.59,76.59,76.5,76.5,19900.0,50.3736,50.3736,50.3144,50.3144,19900.0
2007-01-08 12:40:00,76.5,76.5,76.27,76.31,20500.0,50.3144,50.3144,50.1632,50.1895,20500.0
2007-01-08 12:45:00,76.31,76.39,76.25,76.33,26200.0,50.1895,50.2421,50.15,50.2026,26200.0
2007-01-08 12:50:00,76.31,76.38,76.28,76.38,15700.0,50.1895,50.2355,50.1697,50.2355,15700.0
2007-01-08 12:55:00,76.38,76.4,76.37,76.4,9700.0,50.2355,50.2487,50.2289,50.2487,9700.0
2007-01-08 13:00:00,76.4,76.44,76.35,76.36,18200.0,50.2487,50.275,50.2158,50.2224,18200.0
2007-01-08 13:05:00,76.37,76.43,76.36,76.43,11900.0,50.2289,50.2684,50.2224,50.2684,11900.0
2007-01-08 13:10:00,76.43,76.53,76.43,76.48,17300.0,50.2684,50.3342,50.2684,50.3013,17300.0
2007-01-08 13:15:00,76.47,76.57,76.47,76.56,19100.0,50.2947,50.3605,50.2947,50.3539,19100.0
2007-01-08 13:20:00,76.55,76.56,76.44,76.45,21700.0,50.3473,50.3539,50.275,50.2816,21700.0
2007-01-08 13:25:00,76.45,76.49,76.43,76.44,12200.0,50.2816,50.3079,50.2684,50.275,12200.0
2007-01-08 13:30:00,76.43,76.51,76.41,76.48,12700.0,50.2684,50.321,50.2552,50.3013,12700.0
2007-01-08 13:35:00,76.48,76.51,76.39,76.46,8800.0,50.3013,50.321,50.2421,50.2881,8800.0
2007-01-08 13:40:00,76.49,76.58,76.45,76.5,21000.0,50.3079,50.3671,50.2816,50.3144,21000.0
2007-01-08 13:45:00,76.5,76.68,76.5,76.67,10600.0,50.3144,50.4328,50.3144,50.4262,10600.0
2007-01-08 13:50:00,76.67,76.77,76.67,76.74,24200.0,50.4262,50.492,50.4262,50.4723,24200.0
2007-01-08 13:55:00,76.75,76.8,76.74,76.76,26900.0,50.4789,50.5117,50.4723,50.4854,26900.0
2007-01-08 14:00:00,76.76,76.77,76.71,76.72,19600.0,50.4854,50.492,50.4526,50.4591,19600.0
2007-01-08 14:05:00,76.69,76.81,76.69,76.78,26000.0,50.4394,50.5183,50.4394,50.4986,26000.0
2007-01-08 14:10:00,76.79,76.95,76.75,76.93,71100.0,50.5052,50.6104,50.4789,50.5972,71100.0
2007-01-08 14:15:00,76.93,77.0,76.92,76.99,62500.0,50.5972,50.6433,50.5907,50.6367,62500.0
2007-01-08 14:20:00,76.98,77.12,76.95,77.11,33700.0,50.6301,50.7222,50.6104,50.7156,33700.0
2007-01-08 14:25:00,77.12,77.21,77.09,77.13,41500.0,50.7222,50.7814,50.7025,50.7288,41500.0
2007-01-08 14:30:00,77.14,77.19,77.08,77.13,20600.0,50.7354,50.7683,50.6959,50.7288,20600.0
2007-01-08 14:35:00,77.12,77.27,77.12,77.27,34200.0,50.7222,50.8209,50.7222,50.8209,34200.0
2007-01-08 14:40:00,77.27,77.39,77.22,77.34,76100.0,50.8209,50.8998,50.788,50.8669,76100.0
2007-01-08 14:45:00,77.35,77.4,77.26,77.4,48100.0,50.8735,50.9064,50.8143,50.9064,48100.0
2007-01-08 14:50:00,77.4,77.57,77.39,77.5,49700.0,50.9064,51.0182,50.8998,50.9721,49700.0
2007-01-08 14:55:00,77.52,77.56,77.49,77.54,28100.0,50.9853,51.0116,50.9656,50.9984,28100.0
2007-01-08 15:00:00,77.53,77.73,77.53,77.72,52900.0,50.9919,51.1234,50.9919,51.1168,52900.0
2007-01-08 15:05:00,77.72,77.77,77.64,77.77,32100.0,51.1168,51.1497,51.0642,51.1497,32100.0
2007-01-08 15:10:00,77.77,77.95,77.69,77.85,70100.0,51.1497,51.2681,51.0971,51.2023,70100.0
2007-01-08 15:15:00,77.84,77.85,77.71,77.84,40600.0,51.1958,51.2023,51.1103,51.1958,40600.0
2007-01-08 15:20:00,77.84,77.96,77.84,77.87,34100.0,51.1958,51.2747,51.1958,51.2155,34100.0
2007-01-08 15:25:00,77.87,77.95,77.84,77.85,24100.0,51.2155,51.2681,51.1958,51.2023,24100.0
2007-01-08 15:30:00,77.85,78.0,77.85,77.91,53200.0,51.2023,51.301,51.2023,51.2418,53200.0
2007-01-08 15:35:00,77.91,77.98,77.85,77.91,49400.0,51.2418,51.2878,51.2023,51.2418,49400.0
2007-01-08 15:40:00,77.9,77.96,77.82,77.93,72000.0,51.2352,51.2747,51.1826,51.255,72000.0
2007-01-08 15:45:00,77.93,77.97,77.88,77.94,38600.0,51.255,51.2813,51.2221,51.2615,38600.0
2007-01-08 15:50:00,77.94,78.03,77.93,78.0,62800.0,51.2615,51.3207,51.255,51.301,62800.0
2007-01-08 15:55:00,78.0,78.01,77.9,77.95,114400.0,51.301,51.3076,51.2352,51.2681,114400.0
2007-01-09 09:30:00,78.0,78.5,77.75,78.25,139200.0,51.301,51.6298,51.1366,51.4654,139200.0
2007-01-09 09:35:00,78.43,78.8,78.32,78.5,72400.0,51.5838,51.8272,51.5115,51.6298,72400.0
2007-01-09 09:40:00,78.5,78.59,78.4,78.41,45600.0,51.6298,51.689,51.5641,51.5707,45600.0
2007-01-09 09:45:00,78.39,78.39,77.94,78.2,57300.0,51.5575,51.5575,51.2615,51.4325,57300.0
2007-01-09 09:50:00,78.18,78.23,78.04,78.23,31300.0,51.4194,51.4523,51.3273,51.4523,31300.0
2007-01-09 09:55:00,78.21,78.22,77.95,78.12,36800.0,51.4391,51.4457,51.2681,51.3799,36800.0
2007-01-09 10:00:00,78.12,78.2,78.08,78.12,34400.0,51.3799,51.4325,51.3536,51.3799,34400.0
2007-01-09 10:05:00,78.13,78.13,78.04,78.05,33400.0,51.3865,51.3865,51.3273,51.3339,33400.0
2007-01-09 10:10:00,78.06,78.17,78.01,78.11,38900.0,51.3405,51.4128,51.3076,51.3733,38900.0
2007-01-09 10:15:00,78.13,78.48,78.11,78.32,47600.0,51.3865,51.6167,51.3733,51.5115,47600.0
2007-01-09 10:20:00,78.32,78.53,78.32,78.51,35100.0,51.5115,51.6496,51.5115,51.6364,35100.0
2007-01-09 10:25:00,78.51,78.53,78.43,78.45,36000.0,51.6364,51.6496,51.5838,51.597,36000.0
2007-01-09 10:30:00,78.44,78.65,78.43,78.65,57100.0,51.5904,51.7285,51.5838,51.7285,57100.0
2007-01-09 10:35:00,78.65,78.75,78.58,78.73,38400.0,51.7285,51.7943,51.6825,51.7811,38400.0
2007-01-09 10:40:00,78.75,78.78,78.72,78.78,41500.0,51.7943,51.814,51.7745,51.814,41500.0
2007-01-09 10:45:00,78.76,78.78,78.6,78.66,35600.0,51.8008,51.814,51.6956,51.7351,35600.0
2007-01-09 10:50:00,78.65,78.72,78.46,78.53,47200.0,51.7285,51.7745,51.6035,51.6496,47200.0
2007-01-09 10:55:00,78.53,78.69,78.52,78.68,87500.0,51.6496,51.7548,51.643,51.7482,87500.0
2007-01-09 11:00:00,78.68,78.76,78.68,78.73,27200.0,51.7482,51.8008,51.7482,51.7811,27200.0
2007-01-09 11:05:00,78.74,78.74,78.58,78.61,33800.0,51.7877,51.7877,51.6825,51.7022,33800.0
2007-01-09 11:10:00,78.6,78.61,78.45,78.6,54100.0,51.6956,51.7022,51.597,51.6956,54100.0
2007-01-09 11:15:00,78.59,78.6,78.49,78.51,22100.0,51.689,51.6956,51.6233,51.6364,22100.0
2007-01-09 11:20:00,78.5,78.56,78.37,78.55,51500.0,51.6298,51.6693,51.5443,51.6627,51500.0
2007-01-09 11:25:00,78.56,78.67,78.54,78.65,29700.0,51.6693,51.7417,51.6562,51.7285,29700.0
2007-01-09 11:30:00,78.65,78.68,78.62,78.65,33800.0,51.7285,51.7482,51.7088,51.7285,33800.0
2007-01-09 11:35:00,78.62,78.65,78.62,78.63,14600.0,51.7088,51.7285,51.7088,51.7153,14600.0
2007-01-09 11:40:00,78.61,78.62,78.48,78.5,42200.0,51.7022,51.7088,51.6167,51.6298,42200.0
2007-01-09 11:45:00,78.49,78.5,78.39,78.39,16700.0,51.6233,51.6298,51.5575,51.5575,16700.0
2007-01-09 11:50:00,78.4,78.48,78.36,78.4,130800.0,51.5641,51.6167,51.5378,51.5641,130800.0
2007-01-09 11:55:00,78.37,78.38,78.3,78.31,19700.0,51.5443,51.5509,51.4983,51.5049,19700.0
2007-01-09 12:00:00,78.3,78.34,78.16,78.17,35200.0,51.4983,51.5246,51.4062,51.4128,35200.0
2007-01-09 12:05:00,78.16,78.26,77.95,78.23,36000.0,51.4062,51.472,51.2681,51.4523,36000.0
2007-01-09 12:10:00,78.21,78.31,78.21,78.27,20800.0,51.4391,51.5049,51.4391,51.4786,20800.0
2007-01-09 12:15:00,78.27,78.29,78.25,78.29,17600.0,51.4786,51.4917,51.4654,51.4917,17600.0
2007-01-09 12:20:00,78.29,78.31,78.17,78.22,19900.0,51.4917,51.5049,51.4128,51.4457,19900.0
2007-01-09 12:25:00,78.2,78.27,78.13,78.24,27900.0,51.4325,51.4786,51.3865,51.4588,27900.0
2007-01-09 12:30:00,78.24,78.28,78.11,78.27,26300.0,51.4588,51.4852,51.3733,51.4786,26300.0
2007-01-09 12:35:00,78.26,78.29,78.2,78.25,18600.0,51.472,51.4917,51.4325,51.4654,18600.0
2007-01-09 12:40:00,78.26,78.37,78.26,78.35,25000.0,51.472,51.5443,51.472,51.5312,25000.0
2007-01-09 12:45:00,78.34,78.35,78.26,78.33,22000.0,51.5246,51.5312,51.472,51.518,22000.0
2007-01-09 12:50:00,78.29,78.37,78.26,78.3,24700.0,51.4917,51.5443,51.472,51.4983,24700.0
2007-01-09 12:55:00,78.32,78.41,78.29,78.32,23600.0,51.5115,51.5707,51.4917,51.5115,23600.0
2007-01-09 13:00:00,78.31,78.38,78.31,78.31,21000.0,51.5049,51.5509,51.5049,51.5049,21000.0
2007-01-09 13:05:00,78.32,78.41,78.29,78.32,20800.0,51.5115,51.5707,51.4917,51.5115,20800.0
2007-01-09 13:10:00,78.29,78.47,78.29,78.39,29900.0,51.4917,51.6101,51.4917,51.5575,29900.0
2007-01-09 13:15:00,78.4,78.4,78.32,78.36,11700.0,51.5641,51.5641,51.5115,51.5378,11700.0
2007-01-09 13:20:00,78.36,78.36,78.15,78.15,12100.0,51.5378,51.5378,51.3996,51.3996,12100.0
2007-01-09 13:25:00,78.15,78.19,78.06,78.19,16600.0,51.3996,51.426,51.3405,51.426,16600.0
2007-01-09 13:30:00,78.19,78.21,78.11,78.19,11600.0,51.426,51.4391,51.3733,51.426,11600.0
2007-01-09 13:35:00,78.19,78.27,78.1,78.12,22000.0,51.426,51.4786,51.3668,51.3799,22000.0
2007-01-09 13:40:00,78.12,78.2,78.12,78.2,13000.0,51.3799,51.4325,51.3799,51.4325,13000.0
2007-01-09 13:45:00,78.2,78.35,78.2,78.26,36100.0,51.4325,51.5312,51.4325,51.472,36100.0
2007-01-09 13:50:00,78.24,78.24,78.17,78.2,14300.0,51.4588,51.4588,51.4128,51.4325,14300.0
2007-01-09 13:55:00,78.2,78.22,78.2,78.22,10300.0,51.4325,51.4457,51.4325,51.4457,10300.0
2007-01-09 14:00:00,78.22,78.28,78.15,78.28,25400.0,51.4457,51.4852,51.3996,51.4852,25400.0
2007-01-09 14:05:00,78.25,78.25,78.21,78.24,20900.0,51.4654,51.4654,51.4391,51.4588,20900.0
2007-01-09 14:10:00,78.23,78.23,78.22,78.22,12200.0,51.4523,51.4523,51.4457,51.4457,12200.0
2007-01-09 14:15:00,78.22,78.25,78.22,78.25,17800.0,51.4457,51.4654,51.4457,51.4654,17800.0
2007-01-09 14:20:00,78.25,78.25,78.12,78.12,18400.0,51.4654,51.4654,51.3799,51.3799,18400.0
2007-01-09 14:25:00,78.12,78.14,78.09,78.1,21300.0,51.3799,51.3931,51.3602,51.3668,21300.0
2007-01-09 14:30:00,78.1,78.1,78.0,78.05,27900.0,51.3668,51.3668,51.301,51.3339,27900.0
2007-01-09 14:35:00,78.04,78.14,78.01,78.11,28700.0,51.3273,51.3931,51.3076,51.3733,28700.0
2007-01-09 14:40:00,78.11,78.17,78.1,78.16,25600.0,51.3733,51.4128,51.3668,51.4062,25600.0
2007-01-09 14:45:00,78.16,78.17,78.09,78.14,29900.0,51.4062,51.4128,51.3602,51.3931,29900.0
2007-01-09 14:50:00,78.15,78.15,78.1,78.13,27700.0,51.3996,51.3996,51.3668,51.3865,27700.0
2007-01-09 14:55:00,78.14,78.21,78.12,78.12,30500.0,51.3931,51.4391,51.3799,51.3799,30500.0
2007-01-09 15:00:00,78.11,78.16,78.11,78.14,32400.0,51.3733,51.4062,51.3733,51.3931,32400.0
2007-01-09 15:05:00,78.13,78.14,78.07,78.08,16800.0,51.3865,51.3931,51.347,51.3536,16800.0
2007-01-09 15:10:00,78.08,78.19,78.08,78.14,28900.0,51.3536,51.426,51.3536,51.3931,28900.0
2007-01-09 15:15:00,78.13,78.18,78.13,78.17,25300.0,51.3865,51.4194,51.3865,51.4128,25300.0
2007-01-09 15:20:00,78.19,78.19,78.0,78.01,20900.0,51.426,51.426,51.301,51.3076,20900.0
2007-01-09 15:25:00,78.0,78.15,78.0,78.14,27100.0,51.301,51.3996,51.301,51.3931,27100.0
2007-01-09 15:30:00,78.13,78.23,78.11,78.21,35300.0,51.3865,51.4523,51.3733,51.4391,35300.0
2007-01-09 15:35:00,78.23,78.3,78.17,78.28,36200.0,51.4523,51.4983,51.4128,51.4852,36200.0
2007-01-09 15:40:00,78.28,78.33,78.27,78.31,29000.0,51.4852,51.518,51.4786,51.5049,29000.0
2007-01-09 15:45:00,78.31,78.33,78.2,78.23,39800.0,51.5049,51.518,51.4325,51.4523,39800.0
2007-01-09 15:50:00,78.23,78.4,78.23,78.35,43700.0,51.4523,51.5641,51.4523,51.5312,43700.0
2007-01-09 15:55:00,78.36,78.36,78.23,78.31,64900.0,51.5378,51.5378,51.4523,51.5049,64900.0
2007-01-10 09:30:00,78.15,78.55,78.0,78.24,39600.0,51.3996,51.6627,51.301,51.4588,39600.0
2007-01-10 09:35:00,78.25,78.46,78.0,78.21,24900.0,51.4654,51.6035,51.301,51.4391,24900.0
2007-01-10 09:40:00,78.22,78.32,77.92,78.18,31100.0,51.4457,51.5115,51.2484,51.4194,31100.0
2007-01-10 09:45:00,78.17,78.35,78.13,78.31,20000.0,51.4128,51.5312,51.3865,51.5049,20000.0
2007-01-10 09:50:00,78.3,78.36,78.2,78.33,11900.0,51.4983,51.5378,51.4325,51.518,11900.0
2007-01-10 09:55:00,78.32,78.36,78.23,78.23,12200.0,51.5115,51.5378,51.4523,51.4523,12200.0
2007-01-10 10:00:00,78.19,78.36,78.03,78.22,19000.0,51.426,51.5378,51.3207,51.4457,19000.0
2007-01-10 10:05:00,78.24,78.24,78.05,78.09,14300.0,51.4588,51.4588,51.3339,51.3602,14300.0
2007-01-10 10:10:00,78.09,78.15,78.02,78.08,16700.0,51.3602,51.3996,51.3141,51.3536,16700.0
2007-01-10 10:15:00,78.08,78.55,78.08,78.54,27500.0,51.3536,51.6627,51.3536,51.6562,27500.0
2007-01-10 10:20:00,78.56,78.58,78.21,78.28,21700.0,51.6693,51.6825,51.4391,51.4852,21700.0
2007-01-10 10:25:00,78.25,78.3,77.98,78.0,10700.0,51.4654,51.4983,51.2878,51.301,10700.0
2007-01-10 10:30:00,78.0,78.04,77.88,78.04,17800.0,51.301,51.3273,51.2221,51.3273,17800.0
2007-01-10 10:35:00,78.02,78.07,77.9,78.07,9600.0,51.3141,51.347,51.2352,51.347,9600.0
2007-01-10 10:40:00,78.07,78.15,78.07,78.1,10000.0,51.347,51.3996,51.347,51.3668,10000.0
2007-01-10 10:45:00,78.09,78.1,77.91,78.01,11100.0,51.3602,51.3668,51.2418,51.3076,11100.0
2007-01-10 10:50:00,78.05,78.09,77.99,78.07,10700.0,51.3339,51.3602,51.2944,51.347,10700.0
2007-01-10 10:55:00,78.09,78.2,78.02,78.2,9100.0,51.3602,51.4325,51.3141,51.4325,9100.0
2007-01-10 11:00:00,78.2,78.24,78.11,78.24,68300.0,51.4325,51.4588,51.3733,51.4588,68300.0
2007-01-10 11:05:00,78.23,78.31,78.17,78.2,13400.0,51.4523,51.5049,51.4128,51.4325,13400.0
2007-01-10 11:10:00,78.2,78.41,78.16,78.34,88100.0,51.4325,51.5707,51.4062,51.5246,88100.0
2007-01-10 11:15:00,78.31,78.4,78.26,78.34,27000.0,51.5049,51.5641,51.472,51.5246,27000.0
2007-01-10 11:20:00,78.34,78.51,78.34,78.41,25900.0,51.5246,51.6364,51.5246,51.5707,25900.0
2007-01-10 11:25:00,78.4,78.5,78.4,78.45,34200.0,51.5641,51.6298,51.5641,51.597,34200.0
2007-01-10 11:30:00,78.45,78.5,78.44,78.48,25000.0,51.597,51.6298,51.5904,51.6167,25000.0
2007-01-10 11:35:00,78.47,78.5,78.46,78.5,28700.0,51.6101,51.6298,51.6035,51.6298,28700.0
2007-01-10 11:40:00,78.5,78.5,78.41,78.44,16600.0,51.6298,51.6298,51.5707,51.5904,16600.0
2007-01-10 11:45:00,78.45,78.51,78.4,78.5,29900.0,51.597,51.6364,51.5641,51.6298,29900.0
2007-01-10 11:50:00,78.51,78.64,78.51,78.62,7900.0,51.6364,51.7219,51.6364,51.7088,7900.0
2007-01-10 11:55:00,78.62,78.71,78.61,78.71,9300.0,51.7088,51.768,51.7022,51.768,9300.0
2007-01-10 12:00:00,78.7,78.76,78.66,78.67,16000.0,51.7614,51.8008,51.7351,51.7417,16000.0
2007-01-10 12:05:00,78.64,78.64,78.47,78.5,14200.0,51.7219,51.7219,51.6101,51.6298,14200.0
2007-01-10 12:10:00,78.5,78.54,78.48,78.54,8300.0,51.6298,51.6562,51.6167,51.6562,8300.0
2007-01-10 12:15:00,78.53,78.55,78.48,78.54,7100.0,51.6496,51.6627,51.6167,51.6562,7100.0
2007-01-10 12:20:00,78.53,78.53,78.45,78.46,3500.0,51.6496,51.6496,51.597,51.6035,3500.0
2007-01-10 12:25:00,78.46,78.5,78.45,78.48,8900.0,51.6035,51.6298,51.597,51.6167,8900.0
2007-01-10 12:30:00,78.49,78.53,78.44,78.49,15700.0,51.6233,51.6496,51.5904,51.6233,15700.0
2007-01-10 12:35:00,78.47,78.48,78.43,78.48,6200.0,51.6101,51.6167,51.5838,51.6167,6200.0
2007-01-10 12:40:00,78.48,78.54,78.46,78.49,3700.0,51.6167,51.6562,51.6035,51.6233,3700.0
2007-01-10 12:45:00,78.49,78.57,78.49,78.57,61000.0,51.6233,51.6759,51.6233,51.6759,61000.0
2007-01-10 12:50:00,78.57,78.66,78.57,78.63,10400.0,51.6759,51.7351,51.6759,51.7153,10400.0
2007-01-10 12:55:00,78.63,78.74,78.6,78.61,13700.0,51.7153,51.7877,51.6956,51.7022,13700.0
2007-01-10 13:00:00,78.61,78.63,78.58,78.63,4500.0,51.7022,51.7153,51.6825,51.7153,4500.0
2007-01-10 13:05:00,78.63,78.77,78.63,78.72,19500.0,51.7153,51.8074,51.7153,51.7745,19500.0
2007-01-10 13:10:00,78.72,78.83,78.7,78.75,10600.0,51.7745,51.8469,51.7614,51.7943,10600.0
2007-01-10 13:15:00,78.75,78.75,78.62,78.66,4700.0,51.7943,51.7943,51.7088,51.7351,4700.0
2007-01-10 13:20:00,78.66,78.74,78.65,78.67,7000.0,51.7351,51.7877,51.7285,51.7417,7000.0
2007-01-10 13:25:00,78.67,78.85,78.66,78.84,7500.0,51.7417,51.86,51.7351,51.8535,7500.0
2007-01-10 13:30:00,78.85,78.87,78.75,78.84,11900.0,51.86,51.8732,51.7943,51.8535,11900.0
2007-01-10 13:35:00,78.83,78.94,78.73,78.94,10100.0,51.8469,51.9192,51.7811,51.9192,10100.0
2007-01-10 13:40:00,78.93,79.04,78.91,78.99,18900.0,51.9127,51.985,51.8995,51.9521,18900.0
2007-01-10 13:45:00,79.0,79.09,78.98,79.01,16900.0,51.9587,52.0179,51.9455,51.9653,16900.0
2007-01-10 13:50:00,79.01,79.15,79.0,79.1,15900.0,51.9653,52.0574,51.9587,52.0245,15900.0
2007-01-10 13:55:00,79.11,79.14,79.09,79.11,15300.0,52.031,52.0508,52.0179,52.031,15300.0
2007-01-10 14:00:00,79.11,79.27,79.11,79.23,27400.0,52.031,52.1363,52.031,52.11,27400.0
2007-01-10 14:05:00,79.23,79.29,79.22,79.24,23300.0,52.11,52.1494,52.1034,52.1165,23300.0
2007-01-10 14:10:00,79.23,79.28,79.2,79.21,15100.0,52.11,52.1429,52.0902,52.0968,15100.0
2007-01-10 14:15:00,79.21,79.25,79.2,79.23,15700.0,52.0968,52.1231,52.0902,52.11,15700.0
2007-01-10 14:20:00,79.21,79.23,79.16,79.16,17300.0,52.0968,52.11,52.0639,52.0639,17300.0
2007-01-10 14:25:00,79.16,79.18,79.14,79.16,15400.0,52.0639,52.0771,52.0508,52.0639,15400.0
2007-01-10 14:30:00,79.17,79.2,79.14,79.14,28400.0,52.0705,52.0902,52.0508,52.0508,28400.0
2007-01-10 14:35:00,79.14,79.19,79.12,79.13,17700.0,52.0508,52.0837,52.0376,52.0442,17700.0
2007-01-10 14:40:00,79.13,79.26,79.1,79.26,18900.0,52.0442,52.1297,52.0245,52.1297,18900.0
2007-01-10 14:45:00,79.26,79.33,79.26,79.28,14600.0,52.1297,52.1757,52.1297,52.1429,14600.0
2007-01-10 14:50:00,79.28,79.31,79.15,79.16,14600.0,52.1429,52.1626,52.0574,52.0639,14600.0
2007-01-10 14:55:00,79.15,79.17,79.1,79.14,11900.0,52.0574,52.0705,52.0245,52.0508,11900.0
2007-01-10 15:00:00,79.13,79.28,79.13,79.2,16600.0,52.0442,52.1429,52.0442,52.0902,16600.0
2007-01-10 15:05:00,79.21,79.29,79.2,79.27,19000.0,52.0968,52.1494,52.0902,52.1363,19000.0
2007-01-10 15:10:00,79.27,79.28,79.25,79.26,7400.0,52.1363,52.1429,52.1231,52.1297,7400.0
2007-01-10 15:15:00,79.27,79.35,79.27,79.35,16700.0,52.1363,52.1889,52.1363,52.1889,16700.0
2007-01-10 15:20:00,79.33,79.41,79.33,79.37,24000.0,52.1757,52.2284,52.1757,52.202,24000.0
2007-01-10 15:25:00,79.36,79.36,79.29,79.31,22400.0,52.1955,52.1955,52.1494,52.1626,22400.0
2007-01-10 15:30:00,79.3,79.34,79.26,79.27,23000.0,52.156,52.1823,52.1297,52.1363,23000.0
2007-01-10 15:35:00,79.26,79.3,79.25,79.3,18700.0,52.1297,52.156,52.1231,52.156,18700.0
2007-01-10 15:40:00,79.3,79.5,79.3,79.47,51700.0,52.156,52.2876,52.156,52.2678,51700.0
2007-01-10 15:45:00,79.47,79.48,79.39,79.4,23800.0,52.2678,52.2744,52.2152,52.2218,23800.0
2007-01-10 15:50:00,79.41,79.41,79.26,79.26,44600.0,52.2284,52.2284,52.1297,52.1297,44600.0
2007-01-10 15:55:00,79.26,79.36,79.23,79.33,61500.0,52.1297,52.1955,52.11,52.1757,61500.0
2007-01-11 09:30:00,79.3,79.78,79.29,79.59,99200.0,52.156,52.4717,52.1494,52.3467,99200.0
2007-01-11 09:35:00,79.59,79.72,79.47,79.52,17700.0,52.3467,52.4322,52.2678,52.3007,17700.0
2007-01-11 09:40:00,79.55,79.7,79.3,79.51,24000.0,52.3204,52.4191,52.156,52.2941,24000.0
2007-01-11 09:45:00,79.53,79.78,79.53,79.75,20900.0,52.3073,52.4717,52.3073,52.452,20900.0
2007-01-11 09:50:00,79.75,79.9,79.74,79.78,29600.0,52.452,52.5506,52.4454,52.4717,29600.0
2007-01-11 09:55:00,79.77,79.83,79.73,79.75,18700.0,52.4651,52.5046,52.4388,52.452,18700.0
2007-01-11 10:00:00,79.73,79.87,79.7,79.83,17800.0,52.4388,52.5309,52.4191,52.5046,17800.0
2007-01-11 10:05:00,79.83,79.9,79.81,79.9,20400.0,52.5046,52.5506,52.4914,52.5506,20400.0
2007-01-11 10:10:00,79.9,80.0,79.89,79.96,26800.0,52.5506,52.6164,52.5441,52.5901,26800.0
2007-01-11 10:15:00,79.95,80.0,79.94,80.0,10100.0,52.5835,52.6164,52.5769,52.6164,10100.0
2007-01-11 10:20:00,79.99,80.0,79.95,79.96,14700.0,52.6098,52.6164,52.5835,52.5901,14700.0
2007-01-11 10:25:00,79.96,79.96,79.91,79.95,22100.0,52.5901,52.5901,52.5572,52.5835,22100.0
2007-01-11 10:30:00,79.95,80.0,79.95,80.0,28400.0,52.5835,52.6164,52.5835,52.6164,28400.0
2007-01-11 10:35:00,80.0,80.09,79.98,80.06,35200.0,52.6164,52.6756,52.6032,52.6559,35200.0
2007-01-11 10:40:00,80.05,80.19,80.03,80.19,42200.0,52.6493,52.7414,52.6361,52.7414,42200.0
2007-01-11 10:45:00,80.2,80.24,80.19,80.2,19500.0,52.7479,52.7743,52.7414,52.7479,19500.0
2007-01-11 10:50:00,80.2,80.2,80.05,80.05,25400.0,52.7479,52.7479,52.6493,52.6493,25400.0
2007-01-11 10:55:00,80.05,80.06,80.01,80.04,21000.0,52.6493,52.6559,52.623,52.6427,21000.0
2007-01-11 11:00:00,80.04,80.1,80.04,80.1,14500.0,52.6427,52.6822,52.6427,52.6822,14500.0
2007-01-11 11:05:00,80.1,80.29,80.09,80.26,43700.0,52.6822,52.8071,52.6756,52.7874,43700.0
2007-01-11 11:10:00,80.25,80.35,80.24,80.34,35900.0,52.7808,52.8466,52.7743,52.84,35900.0
2007-01-11 11:15:00,80.34,80.35,80.27,80.28,17000.0,52.84,52.8466,52.794,52.8006,17000.0
2007-01-11 11:20:00,80.28,80.28,80.21,80.24,15000.0,52.8006,52.8006,52.7545,52.7743,15000.0
2007-01-11 11:25:00,80.24,80.36,80.24,80.35,16400.0,52.7743,52.8532,52.7743,52.8466,16400.0
2007-01-11 11:30:00,80.35,80.45,80.35,80.42,27500.0,52.8466,52.9124,52.8466,52.8926,27500.0
2007-01-11 11:35:00,80.43,80.61,80.43,80.57,38000.0,52.8992,53.0176,52.8992,52.9913,38000.0
2007-01-11 11:40:00,80.58,80.58,80.53,80.53,16600.0,52.9979,52.9979,52.965,52.965,16600.0
2007-01-11 11:45:00,80.53,80.53,80.48,80.5,13300.0,52.965,52.965,52.9321,52.9453,13300.0
2007-01-11 11:50:00,80.5,80.56,80.48,80.48,15200.0,52.9453,52.9847,52.9321,52.9321,15200.0
2007-01-11 11:55:00,80.49,80.49,80.44,80.45,11300.0,52.9387,52.9387,52.9058,52.9124,11300.0
2007-01-11 12:00:00,80.45,80.58,80.45,80.54,27100.0,52.9124,52.9979,52.9124,52.9716,27100.0
2007-01-11 12:05:00,80.55,80.59,80.5,80.59,40100.0,52.9781,53.0044,52.9453,53.0044,40100.0
2007-01-11 12:10:00,80.59,80.64,80.56,80.64,46800.0,53.0044,53.0373,52.9847,53.0373,46800.0
2007-01-11 12:15:00,80.63,80.71,80.63,80.67,26700.0,53.0308,53.0834,53.0308,53.0571,26700.0
2007-01-11 12:20:00,80.68,80.7,80.65,80.65,15800.0,53.0636,53.0768,53.0439,53.0439,15800.0
2007-01-11 12:25:00,80.65,80.65,80.58,80.58,10100.0,53.0439,53.0439,52.9979,52.9979,10100.0
2007-01-11 12:30:00,80.58,80.69,80.54,80.68,21000.0,52.9979,53.0702,52.9716,53.0636,21000.0
2007-01-11 12:35:00,80.68,80.68,80.64,80.65,8000.0,53.0636,53.0636,53.0373,53.0439,8000.0
2007-01-11 12:40:00,80.64,80.65,80.64,80.64,9000.0,53.0373,53.0439,53.0373,53.0373,9000.0
2007-01-11 12:45:00,80.65,80.7,80.65,80.66,14900.0,53.0439,53.0768,53.0439,53.0505,14900.0
2007-01-11 12:50:00,80.65,80.66,80.6,80.61,11700.0,53.0439,53.0505,53.011,53.0176,11700.0
2007-01-11 12:55:00,80.61,80.61,80.52,80.52,9100.0,53.0176,53.0176,52.9584,52.9584,9100.0
2007-01-11 13:00:00,80.52,80.65,80.52,80.59,49200.0,52.9584,53.0439,52.9584,53.0044,49200.0
2007-01-11 13:05:00,80.59,80.59,80.48,80.48,10900.0,53.0044,53.0044,52.9321,52.9321,10900.0
2007-01-11 13:10:00,80.48,80.48,80.4,80.41,10100.0,52.9321,52.9321,52.8795,52.8861,10100.0
2007-01-11 13:15:00,80.41,80.41,80.36,80.38,5900.0,52.8861,52.8861,52.8532,52.8663,5900.0
2007-01-11 13:20:00,80.36,80.37,80.32,80.32,9800.0,52.8532,52.8598,52.8269,52.8269,9800.0
2007-01-11 13:25:00,80.33,80.38,80.33,80.34,30000.0,52.8334,52.8663,52.8334,52.84,30000.0
2007-01-11 13:30:00,80.34,80.34,80.24,80.24,17600.0,52.84,52.84,52.7743,52.7743,17600.0
2007-01-11 13:35:00,80.25,80.26,80.21,80.26,44900.0,52.7808,52.7874,52.7545,52.7874,44900.0
2007-01-11 13:40:00,80.24,80.54,80.24,80.46,41800.0,52.7743,52.9716,52.7743,52.9189,41800.0
2007-01-11 13:45:00,80.46,80.5,80.3,80.32,28800.0,52.9189,52.9453,52.8137,52.8269,28800.0
2007-01-11 13:50:00,80.32,80.39,80.28,80.37,32100.0,52.8269,52.8729,52.8006,52.8598,32100.0
2007-01-11 13:55:00,80.37,80.37,80.32,80.32,10100.0,52.8598,52.8598,52.8269,52.8269,10100.0
2007-01-11 14:00:00,80.32,80.32,80.26,80.3,22500.0,52.8269,52.8269,52.7874,52.8137,22500.0
2007-01-11 14:05:00,80.3,80.3,80.26,80.3,16900.0,52.8137,52.8137,52.7874,52.8137,16900.0
2007-01-11 14:10:00,80.31,80.39,80.25,80.39,21400.0,52.8203,52.8729,52.7808,52.8729,21400.0
2007-01-11 14:15:00,80.39,80.47,80.35,80.36,14500.0,52.8729,52.9255,52.8466,52.8532,14500.0
2007-01-11 14:20:00,80.36,80.46,80.34,80.42,28500.0,52.8532,52.9189,52.84,52.8926,28500.0
2007-01-11 14:25:00,80.42,80.51,80.4,80.44,25500.0,52.8926,52.9518,52.8795,52.9058,25500.0
2007-01-11 14:30:00,80.44,80.46,80.4,80.42,28500.0,52.9058,52.9189,52.8795,52.8926,28500.0
2007-01-11 14:35:00,80.4,80.4,80.36,80.39,14300.0,52.8795,52.8795,52.8532,52.8729,14300.0
2007-01-11 14:40:00,80.4,80.51,80.39,80.49,21800.0,52.8795,52.9518,52.8729,52.9387,21800.0
2007-01-11 14:45:00,80.49,80.5,80.44,80.46,31800.0,52.9387,52.9453,52.9058,52.9189,31800.0
2007-01-11 14:50:00,80.48,80.48,80.42,80.46,25600.0,52.9321,52.9321,52.8926,52.9189,25600.0
2007-01-11 14:55:00,80.46,80.56,80.45,80.56,33400.0,52.9189,52.9847,52.9124,52.9847,33400.0
2007-01-11 15:00:00,80.57,80.57,80.53,80.55,30500.0,52.9913,52.9913,52.965,52.9781,30500.0
2007-01-11 15:05:00,80.53,80.65,80.53,80.61,40600.0,52.965,53.0439,52.965,53.0176,40600.0
2007-01-11 15:10:00,80.6,80.64,80.6,80.63,13600.0,53.011,53.0373,53.011,53.0308,13600.0
2007-01-11 15:15:00,80.63,80.67,80.63,80.67,25300.0,53.0308,53.0571,53.0308,53.0571,25300.0
2007-01-11 15:20:00,80.67,80.67,80.61,80.61,26500.0,53.0571,53.0571,53.0176,53.0176,26500.0
2007-01-11 15:25:00,80.61,80.62,80.5,80.52,30900.0,53.0176,53.0242,52.9453,52.9584,30900.0
2007-01-11 15:30:00,80.52,80.52,80.46,80.49,25600.0,52.9584,52.9584,52.9189,52.9387,25600.0
2007-01-11 15:35:00,80.49,80.5,80.45,80.46,33200.0,52.9387,52.9453,52.9124,52.9189,33200.0
2007-01-11 15:40:00,80.46,80.55,80.43,80.55,36700.0,52.9189,52.9781,52.8992,52.9781,36700.0
2007-01-11 15:45:00,80.53,80.59,80.53,80.58,39500.0,52.965,53.0044,52.965,52.9979,39500.0
2007-01-11 15:50:00,80.57,80.59,80.5,80.51,44900.0,52.9913,53.0044,52.9453,52.9518,44900.0
2007-01-11 15:55:00,80.5,80.56,80.46,80.51,56800.0,52.9453,52.9847,52.9189,52.9518,56800.0
2007-01-12 09:30:00,80.2,80.44,80.01,80.44,47700.0,52.7479,52.9058,52.623,52.9058,47700.0
2007-01-12 09:35:00,80.39,80.51,80.12,80.12,27100.0,52.8729,52.9518,52.6953,52.6953,27100.0
2007-01-12 09:40:00,80.11,80.12,80.0,80.01,34800.0,52.6888,52.6953,52.6164,52.623,34800.0
2007-01-12 09:45:00,80.02,80.05,79.81,79.83,41800.0,52.6296,52.6493,52.4914,52.5046,41800.0
2007-01-12 09:50:00,79.81,79.85,79.67,79.73,38900.0,52.4914,52.5177,52.3994,52.4388,38900.0
2007-01-12 09:55:00,79.75,79.76,79.5,79.6,57800.0,52.452,52.4586,52.2876,52.3533,57800.0
2007-01-12 10:00:00,79.6,79.85,79.57,79.7,34300.0,52.3533,52.5177,52.3336,52.4191,34300.0
2007-01-12 10:05:00,79.71,79.83,79.6,79.69,17800.0,52.4257,52.5046,52.3533,52.4125,17800.0
2007-01-12 10:10:00,79.68,79.84,79.63,79.76,32200.0,52.4059,52.5112,52.3731,52.4586,32200.0
2007-01-12 10:15:00,79.77,79.85,79.64,79.75,47500.0,52.4651,52.5177,52.3796,52.452,47500.0
2007-01-12 10:20:00,79.75,79.84,79.66,79.75,64000.0,52.452,52.5112,52.3928,52.452,64000.0
2007-01-12 10:25:00,79.75,79.76,79.67,79.72,20800.0,52.452,52.4586,52.3994,52.4322,20800.0
2007-01-12 10:30:00,79.71,79.76,79.66,79.72,12600.0,52.4257,52.4586,52.3928,52.4322,12600.0
2007-01-12 10:35:00,79.72,79.76,79.68,79.68,8700.0,52.4322,52.4586,52.4059,52.4059,8700.0
2007-01-12 10:40:00,79.66,79.85,79.65,79.83,21700.0,52.3928,52.5177,52.3862,52.5046,21700.0
2007-01-12 10:45:00,79.82,79.83,79.74,79.78,73000.0,52.498,52.5046,52.4454,52.4717,73000.0
2007-01-12 10:50:00,79.76,80.0,79.76,79.98,24300.0,52.4586,52.6164,52.4586,52.6032,24300.0
2007-01-12 10:55:00,79.98,79.99,79.89,79.92,37900.0,52.6032,52.6098,52.5441,52.5638,37900.0
2007-01-12 11:00:00,79.9,80.0,79.8,79.8,40200.0,52.5506,52.6164,52.4849,52.4849,40200.0
2007-01-12 11:05:00,79.81,79.81,79.51,79.78,27300.0,52.4914,52.4914,52.2941,52.4717,27300.0
2007-01-12 11:10:00,79.77,79.9,79.77,79.9,8000.0,52.4651,52.5506,52.4651,52.5506,8000.0
2007-01-12 11:15:00,79.9,79.91,79.89,79.91,8800.0,52.5506,52.5572,52.5441,52.5572,8800.0
2007-01-12 11:20:00,79.91,80.07,79.86,80.07,18000.0,52.5572,52.6624,52.5243,52.6624,18000.0
2007-01-12 11:25:00,80.1,80.15,80.07,80.15,11500.0,52.6822,52.7151,52.6624,52.7151,11500.0
2007-01-12 11:30:00,80.15,80.2,80.02,80.02,15800.0,52.7151,52.7479,52.6296,52.6296,15800.0
2007-01-12 11:35:00,80.03,80.09,79.99,80.08,6900.0,52.6361,52.6756,52.6098,52.669,6900.0
2007-01-12 11:40:00,80.08,80.2,80.07,80.2,10100.0,52.669,52.7479,52.6624,52.7479,10100.0
2007-01-12 11:45:00,80.2,80.29,80.2,80.27,13000.0,52.7479,52.8071,52.7479,52.794,13000.0
2007-01-12 11:50:00,80.25,80.32,80.25,80.32,6300.0,52.7808,52.8269,52.7808,52.8269,6300.0
2007-01-12 11:55:00,80.3,80.33,80.3,80.33,5600.0,52.8137,52.8334,52.8137,52.8334,5600.0
2007-01-12 12:00:00,80.33,80.34,80.23,80.23,3500.0,52.8334,52.84,52.7677,52.7677,3500.0
2007-01-12 12:05:00,80.23,80.23,80.06,80.08,9500.0,52.7677,52.7677,52.6559,52.669,9500.0
2007-01-12 12:10:00,80.08,80.12,80.04,80.04,9700.0,52.669,52.6953,52.6427,52.6427,9700.0
2007-01-12 12:15:00,80.04,80.06,80.01,80.06,5800.0,52.6427,52.6559,52.623,52.6559,5800.0
2007-01-12 12:20:00,80.06,80.16,80.04,80.14,10900.0,52.6559,52.7216,52.6427,52.7085,10900.0
2007-01-12 12:25:00,80.15,80.2,80.15,80.2,6900.0,52.7151,52.7479,52.7151,52.7479,6900.0
2007-01-12 12:30:00,80.21,80.27,80.21,80.25,13000.0,52.7545,52.794,52.7545,52.7808,13000.0
2007-01-12 12:35:00,80.24,80.34,80.24,80.34,9100.0,52.7743,52.84,52.7743,52.84,9100.0
2007-01-12 12:40:00,80.34,80.39,80.32,80.38,10800.0,52.84,52.8729,52.8269,52.8663,10800.0
2007-01-12 12:45:00,80.38,80.43,80.38,80.43,9800.0,52.8663,52.8992,52.8663,52.8992,9800.0
2007-01-12 12:50:00,80.42,80.5,80.42,80.5,12800.0,52.8926,52.9453,52.8926,52.9453,12800.0
2007-01-12 12:55:00,80.5,80.59,80.5,80.54,13200.0,52.9453,53.0044,52.9453,52.9716,13200.0
2007-01-12 13:00:00,80.55,80.55,80.47,80.47,10000.0,52.9781,52.9781,52.9255,52.9255,10000.0
2007-01-12 13:05:00,80.46,80.46,80.34,80.36,11500.0,52.9189,52.9189,52.84,52.8532,11500.0
2007-01-12 13:10:00,80.35,80.35,80.28,80.29,5700.0,52.8466,52.8466,52.8006,52.8071,5700.0
2007-01-12 13:15:00,80.28,80.28,80.17,80.18,16300.0,52.8006,52.8006,52.7282,52.7348,16300.0
2007-01-12 13:20:00,80.18,80.19,80.03,80.03,13200.0,52.7348,52.7414,52.6361,52.6361,13200.0
2007-01-12 13:25:00,80.05,80.06,79.94,79.94,8400.0,52.6493,52.6559,52.5769,52.5769,8400.0
2007-01-12 13:30:00,79.95,79.99,79.94,79.94,8600.0,52.5835,52.6098,52.5769,52.5769,8600.0
2007-01-12 13:35:00,79.94,79.95,79.85,79.85,10000.0,52.5769,52.5835,52.5177,52.5177,10000.0
2007-01-12 13:40:00,79.85,79.94,79.81,79.94,20800.0,52.5177,52.5769,52.4914,52.5769,20800.0
2007-01-12 13:45:00,79.94,80.04,79.94,80.04,8400.0,52.5769,52.6427,52.5769,52.6427,8400.0
2007-01-12 13:50:00,80.05,80.06,80.0,80.02,11800.0,52.6493,52.6559,52.6164,52.6296,11800.0
2007-01-12 13:55:00,80.02,80.03,79.98,79.99,5700.0,52.6296,52.6361,52.6032,52.6098,5700.0
2007-01-12 14:00:00,79.99,80.06,79.99,80.01,11500.0,52.6098,52.6559,52.6098,52.623,11500.0
2007-01-12 14:05:00,80.0,80.02,79.95,80.02,12400.0,52.6164,52.6296,52.5835,52.6296,12400.0
2007-01-12 14:10:00,80.02,80.07,79.99,80.07,13800.0,52.6296,52.6624,52.6098,52.6624,13800.0
2007-01-12 14:15:00,80.07,80.07,79.91,79.99,16300.0,52.6624,52.6624,52.5572,52.6098,16300.0
2007-01-12 14:20:00,80.0,80.07,80.0,80.04,9100.0,52.6164,52.6624,52.6164,52.6427,9100.0
2007-01-12 14:25:00,80.02,80.09,80.02,80.07,7100.0,52.6296,52.6756,52.6296,52.6624,7100.0
2007-01-12 14:30:00,80.07,80.09,79.96,79.96,6900.0,52.6624,52.6756,52.5901,52.5901,6900.0
2007-01-12 14:35:00,79.97,80.0,79.95,79.95,6900.0,52.5967,52.6164,52.5835,52.5835,6900.0
2007-01-12 14:40:00,79.96,80.01,79.96,80.01,7600.0,52.5901,52.623,52.5901,52.623,7600.0
2007-01-12 14:45:00,80.02,80.04,79.99,79.99,12300.0,52.6296,52.6427,52.6098,52.6098,12300.0
2007-01-12 14:50:00,79.99,80.0,79.96,79.96,9100.0,52.6098,52.6164,52.5901,52.5901,9100.0
2007-01-12 14:55:00,79.96,80.02,79.93,80.02,23700.0,52.5901,52.6296,52.5704,52.6296,23700.0
2007-01-12 15:00:00,80.02,80.11,80.01,80.09,20400.0,52.6296,52.6888,52.623,52.6756,20400.0
2007-01-12 15:05:00,80.08,80.29,80.08,80.26,51200.0,52.669,52.8071,52.669,52.7874,51200.0
2007-01-12 15:10:00,80.25,80.3,80.22,80.3,10100.0,52.7808,52.8137,52.7611,52.8137,10100.0
2007-01-12 15:15:00,80.3,80.36,80.27,80.27,17400.0,52.8137,52.8532,52.794,52.794,17400.0
2007-01-12 15:20:00,80.26,80.28,80.21,80.28,11600.0,52.7874,52.8006,52.7545,52.8006,11600.0
2007-01-12 15:25:00,80.3,80.33,80.28,80.3,11500.0,52.8137,52.8334,52.8006,52.8137,11500.0
2007-01-12 15:30:00,80.29,80.29,80.21,80.23,18400.0,52.8071,52.8071,52.7545,52.7677,18400.0
2007-01-12 15:35:00,80.24,80.27,80.15,80.15,13700.0,52.7743,52.794,52.7151,52.7151,13700.0
2007-01-12 15:40:00,80.16,80.17,80.14,80.15,15300.0,52.7216,52.7282,52.7085,52.7151,15300.0
2007-01-12 15:45:00,80.15,80.15,80.1,80.1,20400.0,52.7151,52.7151,52.6822,52.6822,20400.0
2007-01-12 15:50:00,80.1,80.14,80.0,80.04,38900.0,52.6822,52.7085,52.6164,52.6427,38900.0
2007-01-12 15:55:00,80.04,80.06,79.96,80.04,79700.0,52.6427,52.6559,52.5901,52.6427,79700.0
2007-01-16 09:30:00,80.09,80.63,80.09,80.63,51400.0,52.6756,53.0308,52.6756,53.0308,51400.0
2007-01-16 09:35:00,80.61,80.95,80.5,80.52,21400.0,53.0176,53.2412,52.9453,52.9584,21400.0
2007-01-16 09:40:00,80.56,80.56,80.29,80.45,32600.0,52.9847,52.9847,52.8071,52.9124,32600.0
2007-01-16 09:45:00,80.44,80.53,80.4,80.4,22400.0,52.9058,52.965,52.8795,52.8795,22400.0
2007-01-16 09:50:00,80.4,80.4,80.24,80.31,24100.0,52.8795,52.8795,52.7743,52.8203,24100.0
2007-01-16 09:55:00,80.31,80.37,80.11,80.15,22200.0,52.8203,52.8598,52.6888,52.7151,22200.0
2007-01-16 10:00:00,80.14,80.31,79.92,79.95,33300.0,52.7085,52.8203,52.5638,52.5835,33300.0
2007-01-16 10:05:00,79.94,80.01,79.93,79.96,22400.0,52.5769,52.623,52.5704,52.5901,22400.0
2007-01-16 10:10:00,79.94,80.0,79.93,79.99,15300.0,52.5769,52.6164,52.5704,52.6098,15300.0
2007-01-16 10:15:00,79.99,80.03,79.93,79.94,17900.0,52.6098,52.6361,52.5704,52.5769,17900.0
2007-01-16 10:20:00,79.94,80.08,79.93,79.94,35400.0,52.5769,52.669,52.5704,52.5769,35400.0
2007-01-16 10:25:00,79.97,80.02,79.95,79.98,19700.0,52.5967,52.6296,52.5835,52.6032,19700.0
2007-01-16 10:30:00,79.99,80.1,79.97,80.03,34300.0,52.6098,52.6822,52.5967,52.6361,34300.0
2007-01-16 10:35:00,80.02,80.24,80.01,80.24,15900.0,52.6296,52.7743,52.623,52.7743,15900.0
2007-01-16 10:40:00,80.25,80.43,80.25,80.43,10700.0,52.7808,52.8992,52.7808,52.8992,10700.0
2007-01-16 10:45:00,80.43,80.45,80.34,80.34,13000.0,52.8992,52.9124,52.84,52.84,13000.0
2007-01-16 10:50:00,80.33,80.36,80.28,80.29,13300.0,52.8334,52.8532,52.8006,52.8071,13300.0
2007-01-16 10:55:00,80.28,80.28,80.18,80.19,13300.0,52.8006,52.8006,52.7348,52.7414,13300.0
2007-01-16 11:00:00,80.19,80.27,80.16,80.21,13700.0,52.7414,52.794,52.7216,52.7545,13700.0
2007-01-16 11:05:00,80.2,80.27,80.2,80.22,15700.0,52.7479,52.794,52.7479,52.7611,15700.0
2007-01-16 11:10:00,80.21,80.26,80.17,80.25,13400.0,52.7545,52.7874,52.7282,52.7808,13400.0
2007-01-16 11:15:00,80.24,80.26,80.19,80.2,15100.0,52.7743,52.7874,52.7414,52.7479,15100.0
2007-01-16 11:20:00,80.21,80.21,80.16,80.16,45200.0,52.7545,52.7545,52.7216,52.7216,45200.0
2007-01-16 11:25:00,80.16,80.16,80.0,80.04,20100.0,52.7216,52.7216,52.6164,52.6427,20100.0
2007-01-16 11:30:00,80.05,80.1,80.03,80.08,10200.0,52.6493,52.6822,52.6361,52.669,10200.0
2007-01-16 11:35:00,80.06,80.1,80.03,80.08,11300.0,52.6559,52.6822,52.6361,52.669,11300.0
2007-01-16 11:40:00,80.07,80.18,80.06,80.17,14000.0,52.6624,52.7348,52.6559,52.7282,14000.0
2007-01-16 11:45:00,80.16,80.18,80.08,80.14,58700.0,52.7216,52.7348,52.669,52.7085,58700.0
2007-01-16 11:50:00,80.15,80.24,80.14,80.19,41700.0,52.7151,52.7743,52.7085,52.7414,41700.0
2007-01-16 11:55:00,80.18,80.21,80.12,80.18,20900.0,52.7348,52.7545,52.6953,52.7348,20900.0
2007-01-16 12:00:00,80.21,80.22,80.14,80.14,17500.0,52.7545,52.7611,52.7085,52.7085,17500.0
2007-01-16 12:05:00,80.13,80.15,80.02,80.05,16900.0,52.7019,52.7151,52.6296,52.6493,16900.0
2007-01-16 12:10:00,80.05,80.11,80.0,80.1,17200.0,52.6493,52.6888,52.6164,52.6822,17200.0
2007-01-16 12:15:00,80.08,80.09,80.03,80.04,26100.0,52.669,52.6756,52.6361,52.6427,26100.0
2007-01-16 12:20:00,80.02,80.06,80.0,80.05,11200.0,52.6296,52.6559,52.6164,52.6493,11200.0
2007-01-16 12:25:00,80.05,80.1,80.03,80.04,24500.0,52.6493,52.6822,52.6361,52.6427,24500.0
2007-01-16 12:30:00,80.03,80.08,80.01,80.03,34500.0,52.6361,52.669,52.623,52.6361,34500.0
2007-01-16 12:35:00,80.02,80.04,79.95,79.97,27100.0,52.6296,52.6427,52.5835,52.5967,27100.0
2007-01-16 12:40:00,79.96,79.99,79.92,79.93,23800.0,52.5901,52.6098,52.5638,52.5704,23800.0
2007-01-16 12:45:00,79.93,79.93,79.85,79.9,45900.0,52.5704,52.5704,52.5177,52.5506,45900.0
2007-01-16 12:50:00,79.9,79.92,79.84,79.86,84200.0,52.5506,52.5638,52.5112,52.5243,84200.0
2007-01-16 12:55:00,79.85,79.92,79.84,79.88,23500.0,52.5177,52.5638,52.5112,52.5375,23500.0
2007-01-16 13:00:00,79.88,79.94,79.85,79.91,65700.0,52.5375,52.5769,52.5177,52.5572,65700.0
2007-01-16 13:05:00,79.89,79.9,79.86,79.87,12300.0,52.5441,52.5506,52.5243,52.5309,12300.0
2007-01-16 13:10:00,79.86,79.87,79.82,79.83,23400.0,52.5243,52.5309,52.498,52.5046,23400.0
2007-01-16 13:15:00,79.8,79.82,79.77,79.81,11600.0,52.4849,52.498,52.4651,52.4914,11600.0
2007-01-16 13:20:00,79.81,79.81,79.71,79.72,11900.0,52.4914,52.4914,52.4257,52.4322,11900.0
2007-01-16 13:25:00,79.71,79.77,79.71,79.77,11200.0,52.4257,52.4651,52.4257,52.4651,11200.0
2007-01-16 13:30:00,79.77,79.88,79.76,79.88,15600.0,52.4651,52.5375,52.4586,52.5375,15600.0
2007-01-16 13:35:00,79.87,79.87,79.78,79.79,13400.0,52.5309,52.5309,52.4717,52.4783,13400.0
2007-01-16 13:40:00,79.79,79.87,79.78,79.83,13800.0,52.4783,52.5309,52.4717,52.5046,13800.0
2007-01-16 13:45:00,79.83,79.86,79.81,79.81,5600.0,52.5046,52.5243,52.4914,52.4914,5600.0
2007-01-16 13:50:00,79.81,79.81,79.75,79.76,10500.0,52.4914,52.4914,52.452,52.4586,10500.0
2007-01-16 13:55:00,79.76,79.76,79.66,79.72,14200.0,52.4586,52.4586,52.3928,52.4322,14200.0
2007-01-16 14:00:00,79.72,79.72,79.64,79.67,16900.0,52.4322,52.4322,52.3796,52.3994,16900.0
2007-01-16 14:05:00,79.66,79.74,79.65,79.74,18500.0,52.3928,52.4454,52.3862,52.4454,18500.0
2007-01-16 14:10:00,79.74,79.75,79.69,79.73,16600.0,52.4454,52.452,52.4125,52.4388,16600.0
2007-01-16 14:15:00,79.73,79.84,79.68,79.82,11000.0,52.4388,52.5112,52.4059,52.498,11000.0
2007-01-16 14:20:00,79.82,79.94,79.81,79.86,16100.0,52.498,52.5769,52.4914,52.5243,16100.0
2007-01-16 14:25:00,79.87,79.87,79.67,79.7,16200.0,52.5309,52.5309,52.3994,52.4191,16200.0
2007-01-16 14:30:00,79.69,79.82,79.69,79.74,41300.0,52.4125,52.498,52.4125,52.4454,41300.0
2007-01-16 14:35:00,79.73,79.84,79.72,79.82,14900.0,52.4388,52.5112,52.4322,52.498,14900.0
2007-01-16 14:40:00,79.82,79.82,79.73,79.76,27200.0,52.498,52.498,52.4388,52.4586,27200.0
2007-01-16 14:45:00,79.75,79.75,79.66,79.68,33500.0,52.452,52.452,52.3928,52.4059,33500.0
2007-01-16 14:50:00,79.68,79.72,79.64,79.7,26000.0,52.4059,52.4322,52.3796,52.4191,26000.0
2007-01-16 14:55:00,79.69,79.77,79.68,79.75,17400.0,52.4125,52.4651,52.4059,52.452,17400.0
2007-01-16 15:00:00,79.75,79.75,79.63,79.7,34000.0,52.452,52.452,52.3731,52.4191,34000.0
2007-01-16 15:05:00,79.7,79.71,79.62,79.7,16400.0,52.4191,52.4257,52.3665,52.4191,16400.0
2007-01-16 15:10:00,79.7,79.73,79.68,79.71,12500.0,52.4191,52.4388,52.4059,52.4257,12500.0
2007-01-16 15:15:00,79.71,79.73,79.7,79.71,7400.0,52.4257,52.4388,52.4191,52.4257,7400.0
2007-01-16 15:20:00,79.69,79.72,79.66,79.67,24600.0,52.4125,52.4322,52.3928,52.3994,24600.0
2007-01-16 15:25:00,79.67,79.73,79.62,79.7,31000.0,52.3994,52.4388,52.3665,52.4191,31000.0
2007-01-16 15:30:00,79.69,79.76,79.65,79.74,24600.0,52.4125,52.4586,52.3862,52.4454,24600.0
2007-01-16 15:35:00,79.74,79.74,79.66,79.7,38900.0,52.4454,52.4454,52.3928,52.4191,38900.0
2007-01-16 15:40:00,79.69,79.7,79.64,79.65,47800.0,52.4125,52.4191,52.3796,52.3862,47800.0
2007-01-16 15:45:00,79.66,79.68,79.62,79.63,47100.0,52.3928,52.4059,52.3665,52.3731,47100.0
2007-01-16 15:50:00,79.63,79.75,79.6,79.75,64500.0,52.3731,52.452,52.3533,52.452,64500.0
2007-01-16 15:55:00,79.75,79.8,79.65,79.79,106400.0,52.452,52.4849,52.3862,52.4783,106400.0
2007-01-17 09:30:00,79.69,79.8,79.66,79.72,37700.0,52.5631,52.6356,52.5433,52.5829,37700.0
2007-01-17 09:35:00,79.69,79.85,79.66,79.68,23600.0,52.5631,52.6686,52.5433,52.5565,23600.0
2007-01-17 09:40:00,79.66,79.95,79.63,79.78,39500.0,52.5433,52.7346,52.5235,52.6224,39500.0
2007-01-17 09:45:00,79.74,79.9,79.67,79.9,17500.0,52.596,52.7016,52.5499,52.7016,17500.0
2007-01-17 09:50:00,79.9,80.0,79.79,79.86,32000.0,52.7016,52.7675,52.629,52.6752,32000.0
2007-01-17 09:55:00,79.87,80.0,79.86,79.95,23800.0,52.6818,52.7675,52.6752,52.7346,23800.0
2007-01-17 10:00:00,79.95,79.96,79.63,79.66,27600.0,52.7346,52.7412,52.5235,52.5433,27600.0
2007-01-17 10:05:00,79.67,79.8,79.64,79.69,13900.0,52.5499,52.6356,52.5301,52.5631,13900.0
2007-01-17 10:10:00,79.69,79.81,79.68,79.78,14600.0,52.5631,52.6422,52.5565,52.6224,14600.0
2007-01-17 10:15:00,79.78,79.94,79.78,79.85,25000.0,52.6224,52.728,52.6224,52.6686,25000.0
2007-01-17 10:20:00,79.83,79.98,79.76,79.78,12500.0,52.6554,52.7544,52.6092,52.6224,12500.0
2007-01-17 10:25:00,79.78,79.91,79.74,79.78,9000.0,52.6224,52.7082,52.596,52.6224,9000.0
2007-01-17 10:30:00,79.75,79.85,79.65,79.85,57400.0,52.6026,52.6686,52.5367,52.6686,57400.0
2007-01-17 10:35:00,79.87,79.95,79.83,79.93,13400.0,52.6818,52.7346,52.6554,52.7214,13400.0
2007-01-17 10:40:00,79.94,79.94,79.86,79.91,25000.0,52.728,52.728,52.6752,52.7082,25000.0
2007-01-17 10:45:00,79.89,79.94,79.85,79.92,12900.0,52.695,52.728,52.6686,52.7148,12900.0
2007-01-17 10:50:00,79.91,79.92,79.75,79.76,13900.0,52.7082,52.7148,52.6026,52.6092,13900.0
2007-01-17 10:55:00,79.76,79.76,79.62,79.72,10000.0,52.6092,52.6092,52.5169,52.5829,10000.0
2007-01-17 11:00:00,79.68,79.82,79.68,79.82,9100.0,52.5565,52.6488,52.5565,52.6488,9100.0
2007-01-17 11:05:00,79.84,79.84,79.78,79.8,5900.0,52.662,52.662,52.6224,52.6356,5900.0
2007-01-17 11:10:00,79.79,79.94,79.79,79.91,9100.0,52.629,52.728,52.629,52.7082,9100.0
2007-01-17 11:15:00,79.92,79.92,79.75,79.75,9700.0,52.7148,52.7148,52.6026,52.6026,9700.0
2007-01-17 11:20:00,79.75,79.77,79.71,79.73,8200.0,52.6026,52.6158,52.5763,52.5895,8200.0
2007-01-17 11:25:00,79.72,79.8,79.7,79.75,6100.0,52.5829,52.6356,52.5697,52.6026,6100.0
2007-01-17 11:30:00,79.77,79.83,79.77,79.82,4400.0,52.6158,52.6554,52.6158,52.6488,4400.0
2007-01-17 11:35:00,79.82,79.89,79.81,79.87,5500.0,52.6488,52.695,52.6422,52.6818,5500.0
2007-01-17 11:40:00,79.84,79.9,79.84,79.88,5500.0,52.662,52.7016,52.662,52.6884,5500.0
2007-01-17 11:45:00,79.88,79.88,79.71,79.72,8600.0,52.6884,52.6884,52.5763,52.5829,8600.0
2007-01-17 11:50:00,79.73,79.77,79.7,79.74,4700.0,52.5895,52.6158,52.5697,52.596,4700.0
2007-01-17 11:55:00,79.74,79.89,79.74,79.89,8900.0,52.596,52.695,52.596,52.695,8900.0
2007-01-17 12:00:00,79.87,79.95,79.87,79.94,10000.0,52.6818,52.7346,52.6818,52.728,10000.0
2007-01-17 12:05:00,79.94,80.01,79.93,80.0,14700.0,52.728,52.7741,52.7214,52.7675,14700.0
2007-01-17 12:10:00,80.0,80.1,80.0,80.03,10800.0,52.7675,52.8335,52.7675,52.7873,10800.0
2007-01-17 12:15:00,80.03,80.08,80.03,80.04,19600.0,52.7873,52.8203,52.7873,52.7939,19600.0
2007-01-17 12:20:00,80.04,80.06,80.02,80.02,3300.0,52.7939,52.8071,52.7807,52.7807,3300.0
2007-01-17 12:25:00,80.02,80.1,80.01,80.08,7100.0,52.7807,52.8335,52.7741,52.8203,7100.0
2007-01-17 12:30:00,80.08,80.1,80.05,80.05,9400.0,52.8203,52.8335,52.8005,52.8005,9400.0
2007-01-17 12:35:00,80.05,80.06,79.98,80.0,6700.0,52.8005,52.8071,52.7544,52.7675,6700.0
2007-01-17 12:40:00,80.0,80.08,79.98,80.08,8300.0,52.7675,52.8203,52.7544,52.8203,8300.0
2007-01-17 12:45:00,80.08,80.09,80.04,80.05,6700.0,52.8203,52.8269,52.7939,52.8005,6700.0
2007-01-17 12:50:00,80.05,80.1,80.03,80.07,8500.0,52.8005,52.8335,52.7873,52.8137,8500.0
2007-01-17 12:55:00,80.07,80.1,80.07,80.08,9300.0,52.8137,52.8335,52.8137,52.8203,9300.0
2007-01-17 13:00:00,80.09,80.09,79.96,79.96,8600.0,52.8269,52.8269,52.7412,52.7412,8600.0
2007-01-17 13:05:00,79.96,79.97,79.89,79.92,10300.0,52.7412,52.7478,52.695,52.7148,10300.0
2007-01-17 13:10:00,79.92,79.97,79.91,79.95,8500.0,52.7148,52.7478,52.7082,52.7346,8500.0
2007-01-17 13:15:00,79.94,79.98,79.91,79.95,9900.0,52.728,52.7544,52.7082,52.7346,9900.0
2007-01-17 13:20:00,79.95,79.95,79.93,79.94,2700.0,52.7346,52.7346,52.7214,52.728,2700.0
2007-01-17 13:25:00,79.94,79.94,79.91,79.91,9200.0,52.728,52.728,52.7082,52.7082,9200.0
2007-01-17 13:30:00,79.91,79.91,79.89,79.89,4400.0,52.7082,52.7082,52.695,52.695,4400.0
2007-01-17 13:35:00,79.9,79.93,79.87,79.93,17700.0,52.7016,52.7214,52.6818,52.7214,17700.0
2007-01-17 13:40:00,79.92,79.94,79.91,79.93,5400.0,52.7148,52.728,52.7082,52.7214,5400.0
2007-01-17 13:45:00,79.92,79.93,79.91,79.93,10300.0,52.7148,52.7214,52.7082,52.7214,10300.0
2007-01-17 13:50:00,79.92,79.92,79.88,79.88,8300.0,52.7148,52.7148,52.6884,52.6884,8300.0
2007-01-17 13:55:00,79.88,79.96,79.87,79.92,18900.0,52.6884,52.7412,52.6818,52.7148,18900.0
2007-01-17 14:00:00,79.91,80.04,79.87,80.0,14300.0,52.7082,52.7939,52.6818,52.7675,14300.0
2007-01-17 14:05:00,80.0,80.05,79.95,79.97,10700.0,52.7675,52.8005,52.7346,52.7478,10700.0
2007-01-17 14:10:00,79.97,79.97,79.86,79.88,12900.0,52.7478,52.7478,52.6752,52.6884,12900.0
2007-01-17 14:15:00,79.85,79.9,79.8,79.89,15100.0,52.6686,52.7016,52.6356,52.695,15100.0
2007-01-17 14:20:00,79.88,79.91,79.86,79.88,17600.0,52.6884,52.7082,52.6752,52.6884,17600.0
2007-01-17 14:25:00,79.89,80.0,79.89,79.98,19600.0,52.695,52.7675,52.695,52.7544,19600.0
2007-01-17 14:30:00,79.98,79.99,79.85,79.94,32700.0,52.7544,52.7609,52.6686,52.728,32700.0
2007-01-17 14:35:00,79.92,79.98,79.91,79.97,10400.0,52.7148,52.7544,52.7082,52.7478,10400.0
2007-01-17 14:40:00,79.96,79.99,79.95,79.97,12700.0,52.7412,52.7609,52.7346,52.7478,12700.0
2007-01-17 14:45:00,79.97,79.99,79.88,79.89,19300.0,52.7478,52.7609,52.6884,52.695,19300.0
2007-01-17 14:50:00,79.87,79.96,79.82,79.94,40800.0,52.6818,52.7412,52.6488,52.728,40800.0
2007-01-17 14:55:00,79.93,79.97,79.88,79.95,10900.0,52.7214,52.7478,52.6884,52.7346,10900.0
2007-01-17 15:00:00,79.95,79.95,79.85,79.88,9400.0,52.7346,52.7346,52.6686,52.6884,9400.0
2007-01-17 15:05:00,79.89,79.9,79.72,79.75,11900.0,52.695,52.7016,52.5829,52.6026,11900.0
2007-01-17 15:10:00,79.75,79.9,79.71,79.88,59400.0,52.6026,52.7016,52.5763,52.6884,59400.0
2007-01-17 15:15:00,79.88,79.9,79.85,79.9,12100.0,52.6884,52.7016,52.6686,52.7016,12100.0
2007-01-17 15:20:00,79.89,79.9,79.85,79.87,25600.0,52.695,52.7016,52.6686,52.6818,25600.0
2007-01-17 15:25:00,79.86,79.88,79.85,79.87,14600.0,52.6752,52.6884,52.6686,52.6818,14600.0
2007-01-17 15:30:00,79.87,79.94,79.87,79.91,20600.0,52.6818,52.728,52.6818,52.7082,20600.0
2007-01-17 15:35:00,79.91,80.0,79.89,80.0,20700.0,52.7082,52.7675,52.695,52.7675,20700.0
2007-01-17 15:40:00,80.0,80.01,79.85,79.87,26500.0,52.7675,52.7741,52.6686,52.6818,26500.0
2007-01-17 15:45:00,79.89,79.97,79.87,79.97,32300.0,52.695,52.7478,52.6818,52.7478,32300.0
2007-01-17 15:50:00,79.97,79.99,79.95,79.98,37000.0,52.7478,52.7609,52.7346,52.7544,37000.0
2007-01-17 15:55:00,79.99,80.05,79.97,80.03,43600.0,52.7609,52.8005,52.7478,52.7873,43600.0
2007-01-18 09:30:00,80.9,80.9,79.97,80.25,103300.0,53.3612,53.3612,52.7478,52.9324,103300.0
2007-01-18 09:35:00,80.26,80.26,79.76,79.84,50000.0,52.939,52.939,52.6092,52.662,50000.0
2007-01-18 09:40:00,79.79,79.95,79.75,79.87,76600.0,52.629,52.7346,52.6026,52.6818,76600.0
2007-01-18 09:45:00,79.91,79.94,79.67,79.8,23700.0,52.7082,52.728,52.5499,52.6356,23700.0
2007-01-18 09:50:00,79.76,79.83,79.72,79.74,16400.0,52.6092,52.6554,52.5829,52.596,16400.0
2007-01-18 09:55:00,79.74,79.75,79.62,79.71,16500.0,52.596,52.6026,52.5169,52.5763,16500.0
2007-01-18 10:00:00,79.65,79.65,79.31,79.31,80000.0,52.5367,52.5367,52.3124,52.3124,80000.0
2007-01-18 10:05:00,79.31,79.39,79.14,79.36,34600.0,52.3124,52.3652,52.2003,52.3454,34600.0
2007-01-18 10:10:00,79.36,79.39,79.2,79.26,16000.0,52.3454,52.3652,52.2399,52.2794,16000.0
2007-01-18 10:15:00,79.29,79.39,79.18,79.24,19800.0,52.2992,52.3652,52.2267,52.2663,19800.0
2007-01-18 10:20:00,79.25,79.4,79.24,79.31,37700.0,52.2728,52.3718,52.2663,52.3124,37700.0
2007-01-18 10:25:00,79.31,79.32,79.08,79.08,17800.0,52.3124,52.319,52.1607,52.1607,17800.0
2007-01-18 10:30:00,79.09,79.25,79.09,79.14,21000.0,52.1673,52.2728,52.1673,52.2003,21000.0
2007-01-18 10:35:00,79.17,79.32,79.11,79.29,17000.0,52.2201,52.319,52.1805,52.2992,17000.0
2007-01-18 10:40:00,79.31,79.41,79.28,79.39,18500.0,52.3124,52.3784,52.2926,52.3652,18500.0
2007-01-18 10:45:00,79.4,79.45,79.24,79.26,14500.0,52.3718,52.4048,52.2663,52.2794,14500.0
2007-01-18 10:50:00,79.24,79.29,79.16,79.25,10900.0,52.2663,52.2992,52.2135,52.2728,10900.0
2007-01-18 10:55:00,79.24,79.31,79.16,79.31,8100.0,52.2663,52.3124,52.2135,52.3124,8100.0
2007-01-18 11:00:00,79.31,79.54,79.31,79.46,17100.0,52.3124,52.4641,52.3124,52.4114,17100.0
2007-01-18 11:05:00,79.46,79.49,79.32,79.33,15000.0,52.4114,52.4312,52.319,52.3256,15000.0
2007-01-18 11:10:00,79.32,79.32,79.23,79.31,24000.0,52.319,52.319,52.2597,52.3124,24000.0
2007-01-18 11:15:00,79.29,79.34,79.2,79.24,11400.0,52.2992,52.3322,52.2399,52.2663,11400.0
2007-01-18 11:20:00,79.22,79.24,79.11,79.15,8300.0,52.2531,52.2663,52.1805,52.2069,8300.0
2007-01-18 11:25:00,79.17,79.17,78.93,79.01,23900.0,52.2201,52.2201,52.0618,52.1145,23900.0
2007-01-18 11:30:00,79.01,79.12,79.0,79.11,14300.0,52.1145,52.1871,52.1079,52.1805,14300.0
2007-01-18 11:35:00,79.11,79.17,79.11,79.13,16100.0,52.1805,52.2201,52.1805,52.1937,16100.0
2007-01-18 11:40:00,79.13,79.13,78.99,79.0,17300.0,52.1937,52.1937,52.1014,52.1079,17300.0
2007-01-18 11:45:00,78.99,78.99,78.9,78.99,18700.0,52.1014,52.1014,52.042,52.1014,18700.0
2007-01-18 11:50:00,78.98,79.01,78.95,79.0,11200.0,52.0948,52.1145,52.075,52.1079,11200.0
2007-01-18 11:55:00,78.98,79.04,78.92,79.01,17400.0,52.0948,52.1343,52.0552,52.1145,17400.0
2007-01-18 12:00:00,78.98,79.05,78.95,79.01,17200.0,52.0948,52.1409,52.075,52.1145,17200.0
2007-01-18 12:05:00,79.01,79.03,78.97,79.03,16400.0,52.1145,52.1277,52.0882,52.1277,16400.0
2007-01-18 12:10:00,79.0,79.03,78.95,79.02,22900.0,52.1079,52.1277,52.075,52.1211,22900.0
2007-01-18 12:15:00,79.0,79.01,78.92,78.95,9100.0,52.1079,52.1145,52.0552,52.075,9100.0
2007-01-18 12:20:00,78.93,78.97,78.85,78.9,19200.0,52.0618,52.0882,52.009,52.042,19200.0
2007-01-18 12:25:00,78.9,78.95,78.9,78.93,6900.0,52.042,52.075,52.042,52.0618,6900.0
2007-01-18 12:30:00,78.95,79.05,78.92,79.03,26900.0,52.075,52.1409,52.0552,52.1277,26900.0
2007-01-18 12:35:00,79.04,79.04,78.97,79.02,16500.0,52.1343,52.1343,52.0882,52.1211,16500.0
2007-01-18 12:40:00,79.02,79.07,78.98,79.06,22700.0,52.1211,52.1541,52.0948,52.1475,22700.0
2007-01-18 12:45:00,79.07,79.09,79.05,79.06,70400.0,52.1541,52.1673,52.1409,52.1475,70400.0
2007-01-18 12:50:00,79.06,79.08,79.0,79.02,13800.0,52.1475,52.1607,52.1079,52.1211,13800.0
2007-01-18 12:55:00,79.03,79.04,78.96,79.02,7800.0,52.1277,52.1343,52.0816,52.1211,7800.0
2007-01-18 13:00:00,79.05,79.1,79.05,79.06,8200.0,52.1409,52.1739,52.1409,52.1475,8200.0
2007-01-18 13:05:00,79.06,79.13,79.06,79.12,5000.0,52.1475,52.1937,52.1475,52.1871,5000.0
2007-01-18 13:10:00,79.13,79.15,79.07,79.15,9700.0,52.1937,52.2069,52.1541,52.2069,9700.0
2007-01-18 13:15:00,79.15,79.18,79.11,79.13,4800.0,52.2069,52.2267,52.1805,52.1937,4800.0
2007-01-18 13:20:00,79.14,79.17,78.99,79.05,24200.0,52.2003,52.2201,52.1014,52.1409,24200.0
2007-01-18 13:25:00,79.06,79.09,79.0,79.06,13600.0,52.1475,52.1673,52.1079,52.1475,13600.0
2007-01-18 13:30:00,79.06,79.1,78.98,79.08,10400.0,52.1475,52.1739,52.0948,52.1607,10400.0
2007-01-18 13:35:00,79.07,79.08,78.99,79.06,9700.0,52.1541,52.1607,52.1014,52.1475,9700.0
2007-01-18 13:40:00,79.04,79.04,78.96,79.0,10200.0,52.1343,52.1343,52.0816,52.1079,10200.0
2007-01-18 13:45:00,79.0,79.02,78.97,79.02,13000.0,52.1079,52.1211,52.0882,52.1211,13000.0
2007-01-18 13:50:00,79.0,79.02,78.99,79.0,13900.0,52.1079,52.1211,52.1014,52.1079,13900.0
2007-01-18 13:55:00,79.01,79.02,78.98,79.0,16600.0,52.1145,52.1211,52.0948,52.1079,16600.0
2007-01-18 14:00:00,79.0,79.0,78.87,78.94,21000.0,52.1079,52.1079,52.0222,52.0684,21000.0
2007-01-18 14:05:00,78.93,78.99,78.88,78.99,11800.0,52.0618,52.1014,52.0288,52.1014,11800.0
2007-01-18 14:10:00,79.0,79.0,78.97,78.99,11100.0,52.1079,52.1079,52.0882,52.1014,11100.0
2007-01-18 14:15:00,78.98,79.01,78.92,78.92,24800.0,52.0948,52.1145,52.0552,52.0552,24800.0
2007-01-18 14:20:00,78.92,78.98,78.9,78.97,11000.0,52.0552,52.0948,52.042,52.0882,11000.0
2007-01-18 14:25:00,78.98,78.98,78.85,78.9,14100.0,52.0948,52.0948,52.009,52.042,14100.0
2007-01-18 14:30:00,78.9,78.97,78.83,78.95,17900.0,52.042,52.0882,51.9958,52.075,17900.0
2007-01-18 14:35:00,78.94,79.0,78.9,78.97,12300.0,52.0684,52.1079,52.042,52.0882,12300.0
2007-01-18 14:40:00,78.97,79.0,78.96,78.99,16600.0,52.0882,52.1079,52.0816,52.1014,16600.0
2007-01-18 14:45:00,79.0,79.0,78.95,78.96,16500.0,52.1079,52.1079,52.075,52.0816,16500.0
2007-01-18 14:50:00,78.98,78.99,78.9,78.97,9000.0,52.0948,52.1014,52.042,52.0882,9000.0
2007-01-18 14:55:00,78.97,79.0,78.96,78.97,11300.0,52.0882,52.1079,52.0816,52.0882,11300.0
2007-01-18 15:00:00,78.98,78.98,78.91,78.95,17700.0,52.0948,52.0948,52.0486,52.075,17700.0
2007-01-18 15:05:00,78.94,78.94,78.83,78.86,17300.0,52.0684,52.0684,51.9958,52.0156,17300.0
2007-01-18 15:10:00,78.86,79.0,78.84,78.99,26000.0,52.0156,52.1079,52.0024,52.1014,26000.0
2007-01-18 15:15:00,79.0,79.03,78.75,78.82,49600.0,52.1079,52.1277,51.9431,51.9892,49600.0
2007-01-18 15:20:00,78.83,78.99,78.8,78.98,26900.0,51.9958,52.1014,51.976,52.0948,26900.0
2007-01-18 15:25:00,78.98,79.0,78.91,78.98,18100.0,52.0948,52.1079,52.0486,52.0948,18100.0
2007-01-18 15:30:00,78.98,79.01,78.83,78.88,25500.0,52.0948,52.1145,51.9958,52.0288,25500.0
2007-01-18 15:35:00,78.87,78.94,78.87,78.9,28400.0,52.0222,52.0684,52.0222,52.042,28400.0
2007-01-18 15:40:00,78.89,78.9,78.83,78.86,27700.0,52.0354,52.042,51.9958,52.0156,27700.0
2007-01-18 15:45:00,78.86,78.9,78.84,78.9,30000.0,52.0156,52.042,52.0024,52.042,30000.0
2007-01-18 15:50:00,78.9,78.9,78.81,78.87,48100.0,52.042,52.042,51.9826,52.0222,48100.0
2007-01-18 15:55:00,78.86,78.92,78.79,78.84,45400.0,52.0156,52.0552,51.9694,52.0024,45400.0
2007-01-19 09:30:00,79.15,79.3,78.85,79.11,173800.0,52.2069,52.3058,52.009,52.1805,173800.0
2007-01-19 09:35:00,79.12,79.25,79.06,79.11,33300.0,52.1871,52.2728,52.1475,52.1805,33300.0
2007-01-19 09:40:00,79.09,79.15,78.95,78.96,61900.0,52.1673,52.2069,52.075,52.0816,61900.0
2007-01-19 09:45:00,78.96,79.2,78.96,79.19,41000.0,52.0816,52.2399,52.0816,52.2333,41000.0
2007-01-19 09:50:00,79.18,79.21,79.16,79.19,18800.0,52.2267,52.2465,52.2135,52.2333,18800.0
2007-01-19 09:55:00,79.2,79.42,79.17,79.35,15300.0,52.2399,52.385,52.2201,52.3388,15300.0
2007-01-19 10:00:00,79.36,79.49,79.07,79.13,22900.0,52.3454,52.4312,52.1541,52.1937,22900.0
2007-01-19 10:05:00,79.12,79.3,79.11,79.21,16500.0,52.1871,52.3058,52.1805,52.2465,16500.0
2007-01-19 10:10:00,79.21,79.29,79.15,79.22,6200.0,52.2465,52.2992,52.2069,52.2531,6200.0
2007-01-19 10:15:00,79.25,79.28,79.14,79.27,12800.0,52.2728,52.2926,52.2003,52.286,12800.0
2007-01-19 10:20:00,79.25,79.54,79.25,79.52,17400.0,52.2728,52.4641,52.2728,52.4509,17400.0
2007-01-19 10:25:00,79.52,79.55,79.48,79.54,15900.0,52.4509,52.4707,52.4246,52.4641,15900.0
2007-01-19 10:30:00,79.55,79.66,79.55,79.64,16600.0,52.4707,52.5433,52.4707,52.5301,16600.0
2007-01-19 10:35:00,79.62,79.74,79.62,79.69,13300.0,52.5169,52.596,52.5169,52.5631,13300.0
2007-01-19 10:40:00,79.69,79.78,79.64,79.73,21400.0,52.5631,52.6224,52.5301,52.5895,21400.0
2007-01-19 10:45:00,79.76,79.83,79.64,79.65,14700.0,52.6092,52.6554,52.5301,52.5367,14700.0
2007-01-19 10:50:00,79.66,79.84,79.66,79.84,18100.0,52.5433,52.662,52.5433,52.662,18100.0
2007-01-19 10:55:00,79.84,79.93,79.84,79.85,12900.0,52.662,52.7214,52.662,52.6686,12900.0
2007-01-19 11:00:00,79.86,80.07,79.85,80.02,67700.0,52.6752,52.8137,52.6686,52.7807,67700.0
2007-01-19 11:05:00,80.04,80.2,80.01,80.17,24200.0,52.7939,52.8995,52.7741,52.8797,24200.0
2007-01-19 11:10:00,80.19,80.23,80.14,80.19,13200.0,52.8929,52.9193,52.8599,52.8929,13200.0
2007-01-19 11:15:00,80.22,80.22,80.08,80.1,52500.0,52.9127,52.9127,52.8203,52.8335,52500.0
2007-01-19 11:20:00,80.09,80.09,79.94,79.97,25700.0,52.8269,52.8269,52.728,52.7478,25700.0
2007-01-19 11:25:00,79.97,80.05,79.96,79.96,8300.0,52.7478,52.8005,52.7412,52.7412,8300.0
2007-01-19 11:30:00,79.96,79.96,79.9,79.94,9500.0,52.7412,52.7412,52.7016,52.728,9500.0
2007-01-19 11:35:00,79.94,79.95,79.88,79.91,10800.0,52.728,52.7346,52.6884,52.7082,10800.0
2007-01-19 11:40:00,79.93,79.93,79.84,79.86,3900.0,52.7214,52.7214,52.662,52.6752,3900.0
2007-01-19 11:45:00,79.88,79.89,79.85,79.87,6200.0,52.6884,52.695,52.6686,52.6818,6200.0
2007-01-19 11:50:00,79.85,79.89,79.81,79.84,10600.0,52.6686,52.695,52.6422,52.662,10600.0
2007-01-19 11:55:00,79.84,79.92,79.84,79.88,7200.0,52.662,52.7148,52.662,52.6884,7200.0
2007-01-19 12:00:00,79.88,79.97,79.86,79.96,6700.0,52.6884,52.7478,52.6752,52.7412,6700.0
2007-01-19 12:05:00,79.95,79.97,79.83,79.84,21300.0,52.7346,52.7478,52.6554,52.662,21300.0
2007-01-19 12:10:00,79.85,79.87,79.59,79.66,50100.0,52.6686,52.6818,52.4971,52.5433,50100.0
2007-01-19 12:15:00,79.64,79.69,79.52,79.55,11100.0,52.5301,52.5631,52.4509,52.4707,11100.0
2007-01-19 12:20:00,79.56,79.56,79.43,79.53,9100.0,52.4773,52.4773,52.3916,52.4575,9100.0
2007-01-19 12:25:00,79.51,79.56,79.5,79.5,4000.0,52.4443,52.4773,52.4377,52.4377,4000.0
2007-01-19 12:30:00,79.51,79.51,79.37,79.38,10600.0,52.4443,52.4443,52.352,52.3586,10600.0
2007-01-19 12:35:00,79.38,79.43,79.35,79.43,6800.0,52.3586,52.3916,52.3388,52.3916,6800.0
2007-01-19 12:40:00,79.43,79.43,79.36,79.38,4400.0,52.3916,52.3916,52.3454,52.3586,4400.0
2007-01-19 12:45:00,79.4,79.41,79.39,79.4,4800.0,52.3718,52.3784,52.3652,52.3718,4800.0
2007-01-19 12:50:00,79.41,79.41,79.38,79.39,2800.0,52.3784,52.3784,52.3586,52.3652,2800.0
2007-01-19 12:55:00,79.38,79.39,79.28,79.3,11600.0,52.3586,52.3652,52.2926,52.3058,11600.0
2007-01-19 13:00:00,79.28,79.4,79.28,79.4,9000.0,52.2926,52.3718,52.2926,52.3718,9000.0
2007-01-19 13:05:00,79.39,79.39,79.29,79.32,7400.0,52.3652,52.3652,52.2992,52.319,7400.0
2007-01-19 13:10:00,79.31,79.35,79.28,79.34,13200.0,52.3124,52.3388,52.2926,52.3322,13200.0
2007-01-19 13:15:00,79.35,79.4,79.32,79.32,9300.0,52.3388,52.3718,52.319,52.319,9300.0
2007-01-19 13:20:00,79.3,79.31,79.25,79.28,3700.0,52.3058,52.3124,52.2728,52.2926,3700.0
2007-01-19 13:25:00,79.28,79.34,79.27,79.31,5100.0,52.2926,52.3322,52.286,52.3124,5100.0
2007-01-19 13:30:00,79.31,79.33,79.26,79.26,6000.0,52.3124,52.3256,52.2794,52.2794,6000.0
2007-01-19 13:35:00,79.26,79.29,79.12,79.22,16800.0,52.2794,52.2992,52.1871,52.2531,16800.0
2007-01-19 13:40:00,79.22,79.25,79.18,79.25,5200.0,52.2531,52.2728,52.2267,52.2728,5200.0
2007-01-19 13:45:00,79.23,79.24,79.21,79.23,2500.0,52.2597,52.2663,52.2465,52.2597,2500.0
2007-01-19 13:50:00,79.24,79.25,79.06,79.13,12800.0,52.2663,52.2728,52.1475,52.1937,12800.0
2007-01-19 13:55:00,79.16,79.21,79.12,79.18,9600.0,52.2135,52.2465,52.1871,52.2267,9600.0
2007-01-19 14:00:00,79.18,79.2,79.08,79.2,13900.0,52.2267,52.2399,52.1607,52.2399,13900.0
2007-01-19 14:05:00,79.2,79.26,79.2,79.21,8400.0,52.2399,52.2794,52.2399,52.2465,8400.0
2007-01-19 14:10:00,79.21,79.25,79.19,79.24,5000.0,52.2465,52.2728,52.2333,52.2663,5000.0
2007-01-19 14:15:00,79.25,79.28,79.17,79.17,14500.0,52.2728,52.2926,52.2201,52.2201,14500.0
2007-01-19 14:20:00,79.18,79.21,79.14,79.21,7800.0,52.2267,52.2465,52.2003,52.2465,7800.0
2007-01-19 14:25:00,79.21,79.21,79.1,79.1,10800.0,52.2465,52.2465,52.1739,52.1739,10800.0
2007-01-19 14:30:00,79.13,79.17,79.08,79.13,17500.0,52.1937,52.2201,52.1607,52.1937,17500.0
2007-01-19 14:35:00,79.12,79.17,79.1,79.11,9600.0,52.1871,52.2201,52.1739,52.1805,9600.0
2007-01-19 14:40:00,79.11,79.23,79.07,79.22,18100.0,52.1805,52.2597,52.1541,52.2531,18100.0
2007-01-19 14:45:00,79.22,79.22,79.15,79.19,66400.0,52.2531,52.2531,52.2069,52.2333,66400.0
2007-01-19 14:50:00,79.18,79.2,79.14,79.18,11500.0,52.2267,52.2399,52.2003,52.2267,11500.0
2007-01-19 14:55:00,79.19,79.3,79.18,79.25,8600.0,52.2333,52.3058,52.2267,52.2728,8600.0
2007-01-19 15:00:00,79.23,79.31,79.23,79.31,4900.0,52.2597,52.3124,52.2597,52.3124,4900.0
2007-01-19 15:05:00,79.31,79.38,79.27,79.37,10700.0,52.3124,52.3586,52.286,52.352,10700.0
2007-01-19 15:10:00,79.37,79.51,79.37,79.47,27300.0,52.352,52.4443,52.352,52.418,27300.0
2007-01-19 15:15:00,79.45,79.49,79.4,79.49,17600.0,52.4048,52.4312,52.3718,52.4312,17600.0
2007-01-19 15:20:00,79.5,79.5,79.46,79.46,9200.0,52.4377,52.4377,52.4114,52.4114,9200.0
2007-01-19 15:25:00,79.44,79.51,79.38,79.47,51600.0,52.3982,52.4443,52.3586,52.418,51600.0
2007-01-19 15:30:00,79.47,79.47,79.32,79.32,7900.0,52.418,52.418,52.319,52.319,7900.0
2007-01-19 15:35:00,79.32,79.33,79.28,79.33,29700.0,52.319,52.3256,52.2926,52.3256,29700.0
2007-01-19 15:40:00,79.32,79.36,79.27,79.28,19600.0,52.319,52.3454,52.286,52.2926,19600.0
2007-01-19 15:45:00,79.28,79.36,79.22,79.35,48700.0,52.2926,52.3454,52.2531,52.3388,48700.0
2007-01-19 15:50:00,79.36,79.55,79.35,79.5,40400.0,52.3454,52.4707,52.3388,52.4377,40400.0
2007-01-19 15:55:00,79.5,79.54,79.41,79.53,54700.0,52.4377,52.4641,52.3784,52.4575,54700.0
2007-01-22 09:30:00,79.4,79.56,79.12,79.23,32700.0,52.3718,52.4773,52.1871,52.2597,32700.0
2007-01-22 09:35:00,79.22,79.34,79.15,79.18,27600.0,52.2531,52.3322,52.2069,52.2267,27600.0
2007-01-22 09:40:00,79.18,79.33,78.9,79.33,28600.0,52.2267,52.3256,52.042,52.3256,28600.0
2007-01-22 09:45:00,79.31,79.31,79.08,79.08,10900.0,52.3124,52.3124,52.1607,52.1607,10900.0
2007-01-22 09:50:00,79.07,79.11,78.85,78.85,19500.0,52.1541,52.1805,52.009,52.009,19500.0
2007-01-22 09:55:00,78.84,78.88,78.77,78.77,12800.0,52.0024,52.0288,51.9562,51.9562,12800.0
2007-01-22 10:00:00,78.78,78.78,78.62,78.64,23200.0,51.9628,51.9628,51.8573,51.8705,23200.0
2007-01-22 10:05:00,78.64,78.74,78.64,78.71,15900.0,51.8705,51.9365,51.8705,51.9167,15900.0
2007-01-22 10:10:00,78.71,78.74,78.53,78.55,21000.0,51.9167,51.9365,51.7979,51.8111,21000.0
2007-01-22 10:15:00,78.57,78.79,78.55,78.76,19900.0,51.8243,51.9694,51.8111,51.9496,19900.0
2007-01-22 10:20:00,78.76,78.92,78.71,78.72,26400.0,51.9496,52.0552,51.9167,51.9233,26400.0
2007-01-22 10:25:00,78.72,78.89,78.69,78.84,18000.0,51.9233,52.0354,51.9035,52.0024,18000.0
2007-01-22 10:30:00,78.86,78.86,78.74,78.79,7800.0,52.0156,52.0156,51.9365,51.9694,7800.0
2007-01-22 10:35:00,78.8,78.85,78.74,78.82,14900.0,51.976,52.009,51.9365,51.9892,14900.0
2007-01-22 10:40:00,78.81,78.84,78.78,78.8,14900.0,51.9826,52.0024,51.9628,51.976,14900.0
2007-01-22 10:45:00,78.8,78.83,78.74,78.83,16000.0,51.976,51.9958,51.9365,51.9958,16000.0
2007-01-22 10:50:00,78.81,78.89,78.79,78.85,20700.0,51.9826,52.0354,51.9694,52.009,20700.0
2007-01-22 10:55:00,78.86,78.88,78.68,78.76,11500.0,52.0156,52.0288,51.8969,51.9496,11500.0
2007-01-22 11:00:00,78.77,78.77,78.67,78.71,18700.0,51.9562,51.9562,51.8903,51.9167,18700.0
2007-01-22 11:05:00,78.71,78.71,78.63,78.66,13900.0,51.9167,51.9167,51.8639,51.8837,13900.0
2007-01-22 11:10:00,78.66,78.77,78.66,78.77,11300.0,51.8837,51.9562,51.8837,51.9562,11300.0
2007-01-22 11:15:00,78.77,78.86,78.75,78.77,14200.0,51.9562,52.0156,51.9431,51.9562,14200.0
2007-01-22 11:20:00,78.78,78.83,78.69,78.69,6800.0,51.9628,51.9958,51.9035,51.9035,6800.0
2007-01-22 11:25:00,78.72,78.72,78.63,78.64,3600.0,51.9233,51.9233,51.8639,51.8705,3600.0
2007-01-22 11:30:00,78.65,78.68,78.51,78.55,32900.0,51.8771,51.8969,51.7847,51.8111,32900.0
2007-01-22 11:35:00,78.55,78.62,78.51,78.56,22200.0,51.8111,51.8573,51.7847,51.8177,22200.0
2007-01-22 11:40:00,78.53,78.64,78.49,78.56,21000.0,51.7979,51.8705,51.7716,51.8177,21000.0
2007-01-22 11:45:00,78.56,78.65,78.45,78.47,74200.0,51.8177,51.8771,51.7452,51.7584,74200.0
2007-01-22 11:50:00,78.47,78.55,78.44,78.55,19700.0,51.7584,51.8111,51.7386,51.8111,19700.0
2007-01-22 11:55:00,78.55,78.55,78.4,78.47,15400.0,51.8111,51.8111,51.7122,51.7584,15400.0
2007-01-22 12:00:00,78.47,78.53,78.41,78.45,13500.0,51.7584,51.7979,51.7188,51.7452,13500.0
2007-01-22 12:05:00,78.45,78.65,78.44,78.64,28700.0,51.7452,51.8771,51.7386,51.8705,28700.0
2007-01-22 12:10:00,78.65,78.65,78.55,78.58,20700.0,51.8771,51.8771,51.8111,51.8309,20700.0
2007-01-22 12:15:00,78.59,78.62,78.5,78.62,28400.0,51.8375,51.8573,51.7782,51.8573,28400.0
2007-01-22 12:20:00,78.61,78.63,78.45,78.56,32600.0,51.8507,51.8639,51.7452,51.8177,32600.0
2007-01-22 12:25:00,78.58,78.58,78.51,78.55,7400.0,51.8309,51.8309,51.7847,51.8111,7400.0
2007-01-22 12:30:00,78.58,78.63,78.5,78.61,11000.0,51.8309,51.8639,51.7782,51.8507,11000.0
2007-01-22 12:35:00,78.63,78.63,78.57,78.57,3300.0,51.8639,51.8639,51.8243,51.8243,3300.0
2007-01-22 12:40:00,78.56,78.63,78.56,78.59,7200.0,51.8177,51.8639,51.8177,51.8375,7200.0
2007-01-22 12:45:00,78.56,78.58,78.46,78.58,18600.0,51.8177,51.8309,51.7518,51.8309,18600.0
2007-01-22 12:50:00,78.56,78.56,78.51,78.53,5700.0,51.8177,51.8177,51.7847,51.7979,5700.0
2007-01-22 12:55:00,78.55,78.64,78.53,78.61,5300.0,51.8111,51.8705,51.7979,51.8507,5300.0
2007-01-22 13:00:00,78.61,78.67,78.6,78.65,14800.0,51.8507,51.8903,51.8441,51.8771,14800.0
2007-01-22 13:05:00,78.65,78.65,78.55,78.63,3500.0,51.8771,51.8771,51.8111,51.8639,3500.0
2007-01-22 13:10:00,78.64,78.69,78.64,78.65,6200.0,51.8705,51.9035,51.8705,51.8771,6200.0
2007-01-22 13:15:00,78.65,78.69,78.65,78.65,5800.0,51.8771,51.9035,51.8771,51.8771,5800.0
2007-01-22 13:20:00,78.67,78.69,78.65,78.69,52400.0,51.8903,51.9035,51.8771,51.9035,52400.0
2007-01-22 13:25:00,78.66,78.73,78.6,78.6,58300.0,51.8837,51.9299,51.8441,51.8441,58300.0
2007-01-22 13:30:00,78.59,78.66,78.59,78.62,13800.0,51.8375,51.8837,51.8375,51.8573,13800.0
2007-01-22 13:35:00,78.61,78.69,78.56,78.6,23300.0,51.8507,51.9035,51.8177,51.8441,23300.0
2007-01-22 13:40:00,78.59,78.61,78.53,78.55,24700.0,51.8375,51.8507,51.7979,51.8111,24700.0
2007-01-22 13:45:00,78.58,78.58,78.53,78.55,11300.0,51.8309,51.8309,51.7979,51.8111,11300.0
2007-01-22 13:50:00,78.54,78.56,78.47,78.52,18200.0,51.8045,51.8177,51.7584,51.7913,18200.0
2007-01-22 13:55:00,78.5,78.62,78.5,78.59,6700.0,51.7782,51.8573,51.7782,51.8375,6700.0
2007-01-22 14:00:00,78.57,78.64,78.57,78.62,6000.0,51.8243,51.8705,51.8243,51.8573,6000.0
2007-01-22 14:05:00,78.63,78.69,78.62,78.63,9000.0,51.8639,51.9035,51.8573,51.8639,9000.0
2007-01-22 14:10:00,78.65,78.65,78.52,78.57,10800.0,51.8771,51.8771,51.7913,51.8243,10800.0
2007-01-22 14:15:00,78.57,78.61,78.57,78.59,7100.0,51.8243,51.8507,51.8243,51.8375,7100.0
2007-01-22 14:20:00,78.57,78.6,78.57,78.59,7500.0,51.8243,51.8441,51.8243,51.8375,7500.0
2007-01-22 14:25:00,78.6,78.6,78.55,78.55,13700.0,51.8441,51.8441,51.8111,51.8111,13700.0
2007-01-22 14:30:00,78.56,78.58,78.48,78.5,23300.0,51.8177,51.8309,51.765,51.7782,23300.0
2007-01-22 14:35:00,78.51,78.66,78.51,78.66,18800.0,51.7847,51.8837,51.7847,51.8837,18800.0
2007-01-22 14:40:00,78.66,78.77,78.62,78.75,19700.0,51.8837,51.9562,51.8573,51.9431,19700.0
2007-01-22 14:45:00,78.73,78.77,78.69,78.76,21600.0,51.9299,51.9562,51.9035,51.9496,21600.0
2007-01-22 14:50:00,78.77,78.79,78.66,78.67,31100.0,51.9562,51.9694,51.8837,51.8903,31100.0
2007-01-22 14:55:00,78.66,78.73,78.65,78.72,23300.0,51.8837,51.9299,51.8771,51.9233,23300.0
2007-01-22 15:00:00,78.71,78.72,78.62,78.72,21900.0,51.9167,51.9233,51.8573,51.9233,21900.0
2007-01-22 15:05:00,78.72,78.72,78.69,78.71,9800.0,51.9233,51.9233,51.9035,51.9167,9800.0
2007-01-22 15:10:00,78.72,78.77,78.64,78.65,12300.0,51.9233,51.9562,51.8705,51.8771,12300.0
2007-01-22 15:15:00,78.65,78.67,78.6,78.62,14700.0,51.8771,51.8903,51.8441,51.8573,14700.0
2007-01-22 15:20:00,78.61,78.65,78.55,78.63,94300.0,51.8507,51.8771,51.8111,51.8639,94300.0
2007-01-22 15:25:00,78.62,78.63,78.59,78.62,9700.0,51.8573,51.8639,51.8375,51.8573,9700.0
2007-01-22 15:30:00,78.61,78.61,78.57,78.6,9600.0,51.8507,51.8507,51.8243,51.8441,9600.0
2007-01-22 15:35:00,78.58,78.62,78.57,78.58,63700.0,51.8309,51.8573,51.8243,51.8309,63700.0
2007-01-22 15:40:00,78.58,78.61,78.56,78.58,13100.0,51.8309,51.8507,51.8177,51.8309,13100.0
2007-01-22 15:45:00,78.58,78.6,78.56,78.57,16800.0,51.8309,51.8441,51.8177,51.8243,16800.0
2007-01-22 15:50:00,78.57,78.61,78.51,78.59,55200.0,51.8243,51.8507,51.7847,51.8375,55200.0
2007-01-22 15:55:00,78.58,78.79,78.56,78.76,73900.0,51.8309,51.9694,51.8177,51.9496,73900.0
2007-01-23 09:30:00,78.77,79.13,78.77,79.12,30500.0,51.9562,52.1937,51.9562,52.1871,30500.0
2007-01-23 09:35:00,79.12,79.13,78.9,79.06,8500.0,52.1871,52.1937,52.042,52.1475,8500.0
2007-01-23 09:40:00,79.13,79.31,79.0,79.03,20000.0,52.1937,52.3124,52.1079,52.1277,20000.0
2007-01-23 09:45:00,79.04,79.36,79.04,79.36,40800.0,52.1343,52.3454,52.1343,52.3454,40800.0
2007-01-23 09:50:00,79.37,79.63,79.35,79.63,25900.0,52.352,52.5235,52.3388,52.5235,25900.0
2007-01-23 09:55:00,79.64,79.7,79.52,79.6,37100.0,52.5301,52.5697,52.4509,52.5037,37100.0
2007-01-23 10:00:00,79.61,79.73,79.51,79.51,36900.0,52.5103,52.5895,52.4443,52.4443,36900.0
2007-01-23 10:05:00,79.51,79.53,79.33,79.36,27600.0,52.4443,52.4575,52.3256,52.3454,27600.0
2007-01-23 10:10:00,79.36,79.47,79.12,79.21,24200.0,52.3454,52.418,52.1871,52.2465,24200.0
2007-01-23 10:15:00,79.22,79.22,79.13,79.21,21900.0,52.2531,52.2531,52.1937,52.2465,21900.0
2007-01-23 10:20:00,79.18,79.33,79.16,79.21,26200.0,52.2267,52.3256,52.2135,52.2465,26200.0
2007-01-23 10:25:00,79.24,79.26,79.1,79.16,22500.0,52.2663,52.2794,52.1739,52.2135,22500.0
2007-01-23 10:30:00,79.12,79.34,79.05,79.32,25800.0,52.1871,52.3322,52.1409,52.319,25800.0
2007-01-23 10:35:00,79.34,79.44,79.23,79.4,23400.0,52.3322,52.3982,52.2597,52.3718,23400.0
2007-01-23 10:40:00,79.4,79.45,79.37,79.43,13600.0,52.3718,52.4048,52.352,52.3916,13600.0
2007-01-23 10:45:00,79.42,79.46,79.37,79.37,37500.0,52.385,52.4114,52.352,52.352,37500.0
2007-01-23 10:50:00,79.39,79.48,79.32,79.46,22400.0,52.3652,52.4246,52.319,52.4114,22400.0
2007-01-23 10:55:00,79.46,79.48,79.3,79.3,18800.0,52.4114,52.4246,52.3058,52.3058,18800.0
2007-01-23 11:00:00,79.31,79.6,79.31,79.56,24700.0,52.3124,52.5037,52.3124,52.4773,24700.0
2007-01-23 11:05:00,79.57,79.7,79.57,79.7,6900.0,52.4839,52.5697,52.4839,52.5697,6900.0
2007-01-23 11:10:00,79.69,79.84,79.69,79.84,17000.0,52.5631,52.662,52.5631,52.662,17000.0
2007-01-23 11:15:00,79.84,79.88,79.83,79.84,17400.0,52.662,52.6884,52.6554,52.662,17400.0
2007-01-23 11:20:00,79.85,79.86,79.79,79.83,19000.0,52.6686,52.6752,52.629,52.6554,19000.0
2007-01-23 11:25:00,79.83,79.84,79.72,79.77,18700.0,52.6554,52.662,52.5829,52.6158,18700.0
2007-01-23 11:30:00,79.75,79.9,79.75,79.8,30600.0,52.6026,52.7016,52.6026,52.6356,30600.0
2007-01-23 11:35:00,79.8,79.85,79.76,79.77,21000.0,52.6356,52.6686,52.6092,52.6158,21000.0
2007-01-23 11:40:00,79.74,79.81,79.74,79.81,15600.0,52.596,52.6422,52.596,52.6422,15600.0
2007-01-23 11:45:00,79.82,79.86,79.65,79.81,36300.0,52.6488,52.6752,52.5367,52.6422,36300.0
2007-01-23 11:50:00,79.81,79.84,79.8,79.8,7200.0,52.6422,52.662,52.6356,52.6356,7200.0
2007-01-23 11:55:00,79.8,79.92,79.8,79.92,24700.0,52.6356,52.7148,52.6356,52.7148,24700.0
2007-01-23 12:00:00,79.93,79.93,79.86,79.91,9100.0,52.7214,52.7214,52.6752,52.7082,9100.0
2007-01-23 12:05:00,79.92,79.99,79.92,79.97,9900.0,52.7148,52.7609,52.7148,52.7478,9900.0
2007-01-23 12:10:00,80.0,80.0,79.95,79.99,15600.0,52.7675,52.7675,52.7346,52.7609,15600.0
2007-01-23 12:15:00,80.0,80.13,80.0,80.12,30800.0,52.7675,52.8533,52.7675,52.8467,30800.0
2007-01-23 12:20:00,80.1,80.13,80.08,80.08,7800.0,52.8335,52.8533,52.8203,52.8203,7800.0
2007-01-23 12:25:00,80.08,80.19,80.04,80.17,11200.0,52.8203,52.8929,52.7939,52.8797,11200.0
2007-01-23 12:30:00,80.17,80.2,80.11,80.12,6100.0,52.8797,52.8995,52.8401,52.8467,6100.0
2007-01-23 12:35:00,80.11,80.19,80.11,80.12,13000.0,52.8401,52.8929,52.8401,52.8467,13000.0
2007-01-23 12:40:00,80.12,80.12,80.05,80.06,9100.0,52.8467,52.8467,52.8005,52.8071,9100.0
2007-01-23 12:45:00,80.06,80.18,80.05,80.1,47000.0,52.8071,52.8863,52.8005,52.8335,47000.0
2007-01-23 12:50:00,80.1,80.3,80.09,80.27,56000.0,52.8335,52.9654,52.8269,52.9456,56000.0
2007-01-23 12:55:00,80.28,80.48,80.28,80.48,18900.0,52.9522,53.0841,52.9522,53.0841,18900.0
2007-01-23 13:00:00,80.49,80.53,80.48,80.5,14500.0,53.0907,53.1171,53.0841,53.0973,14500.0
2007-01-23 13:05:00,80.52,80.6,80.49,80.57,27200.0,53.1105,53.1633,53.0907,53.1435,27200.0
2007-01-23 13:10:00,80.57,80.65,80.57,80.64,10900.0,53.1435,53.1963,53.1435,53.1897,10900.0
2007-01-23 13:15:00,80.65,80.66,80.58,80.59,19300.0,53.1963,53.2029,53.1501,53.1567,19300.0
2007-01-23 13:20:00,80.59,80.68,80.58,80.67,22900.0,53.1567,53.2161,53.1501,53.2095,22900.0
2007-01-23 13:25:00,80.68,80.73,80.67,80.69,10400.0,53.2161,53.249,53.2095,53.2227,10400.0
2007-01-23 13:30:00,80.69,80.7,80.54,80.54,12700.0,53.2227,53.2293,53.1237,53.1237,12700.0
2007-01-23 13:35:00,80.54,80.54,80.5,80.52,21500.0,53.1237,53.1237,53.0973,53.1105,21500.0
2007-01-23 13:40:00,80.53,80.58,80.53,80.57,10600.0,53.1171,53.1501,53.1171,53.1435,10600.0
2007-01-23 13:45:00,80.57,80.6,80.48,80.5,15600.0,53.1435,53.1633,53.0841,53.0973,15600.0
2007-01-23 13:50:00,80.47,80.47,80.37,80.37,112300.0,53.0776,53.0776,53.0116,53.0116,112300.0
2007-01-23 13:55:00,80.37,80.46,80.37,80.46,11000.0,53.0116,53.071,53.0116,53.071,11000.0
2007-01-23 14:00:00,80.46,80.51,80.46,80.49,46500.0,53.071,53.1039,53.071,53.0907,46500.0
2007-01-23 14:05:00,80.49,80.5,80.48,80.48,32000.0,53.0907,53.0973,53.0841,53.0841,32000.0
2007-01-23 14:10:00,80.49,80.88,80.48,80.88,85300.0,53.0907,53.348,53.0841,53.348,85300.0
2007-01-23 14:15:00,80.86,81.1,80.78,80.81,71000.0,53.3348,53.4931,53.282,53.3018,71000.0
2007-01-23 14:20:00,80.81,80.84,80.7,80.7,17700.0,53.3018,53.3216,53.2293,53.2293,17700.0
2007-01-23 14:25:00,80.7,80.71,80.63,80.68,19800.0,53.2293,53.2359,53.1831,53.2161,19800.0
2007-01-23 14:30:00,80.69,80.78,80.66,80.66,51100.0,53.2227,53.282,53.2029,53.2029,51100.0
2007-01-23 14:35:00,80.66,80.84,80.66,80.76,37500.0,53.2029,53.3216,53.2029,53.2688,37500.0
2007-01-23 14:40:00,80.73,80.77,80.55,80.56,18000.0,53.249,53.2754,53.1303,53.1369,18000.0
2007-01-23 14:45:00,80.61,80.73,80.56,80.73,9600.0,53.1699,53.249,53.1369,53.249,9600.0
2007-01-23 14:50:00,80.71,80.71,80.58,80.6,12000.0,53.2359,53.2359,53.1501,53.1633,12000.0
2007-01-23 14:55:00,80.59,80.79,80.59,80.79,15300.0,53.1567,53.2886,53.1567,53.2886,15300.0
2007-01-23 15:00:00,80.76,80.83,80.76,80.83,20800.0,53.2688,53.315,53.2688,53.315,20800.0
2007-01-23 15:05:00,80.83,80.86,80.78,80.83,25500.0,53.315,53.3348,53.282,53.315,25500.0
2007-01-23 15:10:00,80.84,81.09,80.84,81.08,38700.0,53.3216,53.4865,53.3216,53.4799,38700.0
2007-01-23 15:15:00,81.09,81.22,81.07,81.07,40100.0,53.4865,53.5722,53.4733,53.4733,40100.0
2007-01-23 15:20:00,81.07,81.09,81.0,81.04,48100.0,53.4733,53.4865,53.4271,53.4535,48100.0
2007-01-23 15:25:00,81.04,81.1,80.97,81.1,46200.0,53.4535,53.4931,53.4073,53.4931,46200.0
2007-01-23 15:30:00,81.09,81.24,81.08,81.16,59700.0,53.4865,53.5854,53.4799,53.5327,59700.0
2007-01-23 15:35:00,81.16,81.28,81.16,81.22,46000.0,53.5327,53.6118,53.5327,53.5722,46000.0
2007-01-23 15:40:00,81.21,81.22,80.97,81.01,70600.0,53.5657,53.5722,53.4073,53.4337,70600.0
2007-01-23 15:45:00,81.02,81.07,80.94,80.99,59800.0,53.4403,53.4733,53.3876,53.4205,59800.0
2007-01-23 15:50:00,80.99,81.0,80.93,80.93,93700.0,53.4205,53.4271,53.381,53.381,93700.0
2007-01-23 15:55:00,80.94,81.13,80.93,81.07,92100.0,53.3876,53.5129,53.381,53.4733,92100.0
2007-01-24 09:30:00,78.76,78.76,75.67,76.2,5400.0,51.9496,51.9496,49.9115,50.2611,5400.0
2007-01-24 09:35:00,77.32,77.32,76.26,76.26,2600.0,50.9998,50.9998,50.3007,50.3007,2600.0
2007-01-24 09:40:00,76.46,78.83,76.46,78.39,210300.0,50.4326,51.9958,50.4326,51.7056,210300.0
2007-01-24 09:45:00,78.34,78.61,77.61,77.69,137900.0,51.6726,51.8507,51.1911,51.2439,137900.0
2007-01-24 09:50:00,77.73,78.5,77.64,78.03,71500.0,51.2703,51.7782,51.2109,51.4681,71500.0
2007-01-24 09:55:00,78.08,78.22,77.9,78.16,98100.0,51.5011,51.5935,51.3824,51.5539,98100.0
2007-01-24 10:00:00,78.14,78.15,77.94,77.96,50000.0,51.5407,51.5473,51.4088,51.422,50000.0
2007-01-24 10:05:00,77.95,78.13,77.94,78.12,42500.0,51.4154,51.5341,51.4088,51.5275,42500.0
2007-01-24 10:10:00,78.15,78.58,78.1,78.38,58300.0,51.5473,51.8309,51.5143,51.699,58300.0
2007-01-24 10:15:00,78.4,78.92,78.39,78.67,73700.0,51.7122,52.0552,51.7056,51.8903,73700.0
2007-01-24 10:20:00,78.66,78.87,78.61,78.68,89900.0,51.8837,52.0222,51.8507,51.8969,89900.0
2007-01-24 10:25:00,78.67,78.71,78.41,78.53,102000.0,51.8903,51.9167,51.7188,51.7979,102000.0
2007-01-24 10:30:00,78.5,78.51,78.15,78.3,92800.0,51.7782,51.7847,51.5473,51.6462,92800.0
2007-01-24 10:35:00,78.29,78.76,78.29,78.76,51800.0,51.6396,51.9496,51.6396,51.9496,51800.0
2007-01-24 10:40:00,78.75,79.12,78.72,79.0,212600.0,51.9431,52.1871,51.9233,52.1079,212600.0
2007-01-24 10:45:00,79.01,79.02,78.67,78.68,131600.0,52.1145,52.1211,51.8903,51.8969,131600.0
2007-01-24 10:50:00,78.68,78.75,78.58,78.65,40000.0,51.8969,51.9431,51.8309,51.8771,40000.0
2007-01-24 10:55:00,78.66,78.8,78.62,78.72,57000.0,51.8837,51.976,51.8573,51.9233,57000.0
2007-01-24 11:00:00,78.71,78.73,78.57,78.7,24800.0,51.9167,51.9299,51.8243,51.9101,24800.0
2007-01-24 11:05:00,78.7,78.74,78.65,78.74,52100.0,51.9101,51.9365,51.8771,51.9365,52100.0
2007-01-24 11:10:00,78.74,78.9,77.89,78.19,161500.0,51.9365,52.042,51.3758,51.5737,161500.0
2007-01-24 11:15:00,78.19,78.25,77.8,78.17,199200.0,51.5737,51.6133,51.3164,51.5605,199200.0
2007-01-24 11:20:00,78.17,78.44,78.01,78.3,73900.0,51.5605,51.7386,51.455,51.6462,73900.0
2007-01-24 11:25:00,78.3,78.4,78.02,78.25,96700.0,51.6462,51.7122,51.4615,51.6133,96700.0
2007-01-24 11:30:00,78.21,78.36,78.13,78.36,227400.0,51.5869,51.6858,51.5341,51.6858,227400.0
2007-01-24 11:35:00,78.36,78.44,78.16,78.41,238600.0,51.6858,51.7386,51.5539,51.7188,238600.0
2007-01-24 11:40:00,78.41,78.6,78.4,78.44,75900.0,51.7188,51.8441,51.7122,51.7386,75900.0
2007-01-24 11:45:00,78.44,78.45,78.16,78.26,53100.0,51.7386,51.7452,51.5539,51.6198,53100.0
2007-01-24 11:50:00,78.21,78.25,78.13,78.18,56900.0,51.5869,51.6133,51.5341,51.5671,56900.0
2007-01-24 11:55:00,78.19,78.3,78.18,78.26,61700.0,51.5737,51.6462,51.5671,51.6198,61700.0
2007-01-24 12:00:00,78.25,78.26,78.12,78.16,41100.0,51.6133,51.6198,51.5275,51.5539,41100.0
2007-01-24 12:05:00,78.15,78.17,78.0,78.12,53800.0,51.5473,51.5605,51.4484,51.5275,53800.0
2007-01-24 12:10:00,78.12,78.33,78.1,78.21,20900.0,51.5275,51.666,51.5143,51.5869,20900.0
2007-01-24 12:15:00,78.21,78.24,78.17,78.17,12900.0,51.5869,51.6067,51.5605,51.5605,12900.0
2007-01-24 12:20:00,78.19,78.4,78.19,78.38,16000.0,51.5737,51.7122,51.5737,51.699,16000.0
2007-01-24 12:25:00,78.38,78.68,78.38,78.66,28800.0,51.699,51.8969,51.699,51.8837,28800.0
2007-01-24 12:30:00,78.67,78.75,78.55,78.55,19000.0,51.8903,51.9431,51.8111,51.8111,19000.0
2007-01-24 12:35:00,78.54,78.77,78.52,78.76,41900.0,51.8045,51.9562,51.7913,51.9496,41900.0
2007-01-24 12:40:00,78.76,78.84,78.7,78.84,25400.0,51.9496,52.0024,51.9101,52.0024,25400.0
2007-01-24 12:45:00,78.84,78.86,78.75,78.85,31200.0,52.0024,52.0156,51.9431,52.009,31200.0
2007-01-24 12:50:00,78.84,79.0,78.84,78.95,88400.0,52.0024,52.1079,52.0024,52.075,88400.0
2007-01-24 12:55:00,78.95,78.97,78.89,78.95,24000.0,52.075,52.0882,52.0354,52.075,24000.0
2007-01-24 13:00:00,78.96,78.99,78.85,78.87,127900.0,52.0816,52.1014,52.009,52.0222,127900.0
2007-01-24 13:05:00,78.87,79.01,78.84,79.01,31900.0,52.0222,52.1145,52.0024,52.1145,31900.0
2007-01-24 13:10:00,79.01,79.06,78.98,79.05,59400.0,52.1145,52.1475,52.0948,52.1409,59400.0
2007-01-24 13:15:00,79.06,79.15,78.96,79.15,93500.0,52.1475,52.2069,52.0816,52.2069,93500.0
2007-01-24 13:20:00,79.15,79.27,79.13,79.27,37200.0,52.2069,52.286,52.1937,52.286,37200.0
2007-01-24 13:25:00,79.25,79.27,79.2,79.24,65900.0,52.2728,52.286,52.2399,52.2663,65900.0
2007-01-24 13:30:00,79.24,79.28,79.24,79.27,55800.0,52.2663,52.2926,52.2663,52.286,55800.0
2007-01-24 13:35:00,79.28,79.4,79.2,79.4,36300.0,52.2926,52.3718,52.2399,52.3718,36300.0
2007-01-24 13:40:00,79.37,79.38,79.29,79.36,14700.0,52.352,52.3586,52.2992,52.3454,14700.0
2007-01-24 13:45:00,79.37,79.46,79.15,79.24,59900.0,52.352,52.4114,52.2069,52.2663,59900.0
2007-01-24 13:50:00,79.24,79.39,79.22,79.37,53500.0,52.2663,52.3652,52.2531,52.352,53500.0
2007-01-24 13:55:00,79.34,79.5,79.25,79.35,36000.0,52.3322,52.4377,52.2728,52.3388,36000.0
2007-01-24 14:00:00,79.39,79.43,79.34,79.4,17900.0,52.3652,52.3916,52.3322,52.3718,17900.0
2007-01-24 14:05:00,79.4,79.49,79.34,79.44,49700.0,52.3718,52.4312,52.3322,52.3982,49700.0
2007-01-24 14:10:00,79.43,79.52,79.4,79.5,36200.0,52.3916,52.4509,52.3718,52.4377,36200.0
2007-01-24 14:15:00,79.5,79.6,79.46,79.52,42700.0,52.4377,52.5037,52.4114,52.4509,42700.0
2007-01-24 14:20:00,79.52,79.59,79.45,79.53,88200.0,52.4509,52.4971,52.4048,52.4575,88200.0
2007-01-24 14:25:00,79.53,79.65,79.47,79.57,65400.0,52.4575,52.5367,52.418,52.4839,65400.0
2007-01-24 14:30:00,79.56,79.62,79.49,79.6,32500.0,52.4773,52.5169,52.4312,52.5037,32500.0
2007-01-24 14:35:00,79.59,79.78,79.58,79.7,52900.0,52.4971,52.6224,52.4905,52.5697,52900.0
2007-01-24 14:40:00,79.7,79.84,79.65,79.84,26500.0,52.5697,52.662,52.5367,52.662,26500.0
2007-01-24 14:45:00,79.84,79.9,79.75,79.9,22600.0,52.662,52.7016,52.6026,52.7016,22600.0
2007-01-24 14:50:00,79.9,79.93,79.8,79.86,43700.0,52.7016,52.7214,52.6356,52.6752,43700.0
2007-01-24 14:55:00,79.87,79.88,79.75,79.83,78600.0,52.6818,52.6884,52.6026,52.6554,78600.0
2007-01-24 15:00:00,79.84,79.91,79.8,79.87,61800.0,52.662,52.7082,52.6356,52.6818,61800.0
2007-01-24 15:05:00,79.86,79.95,79.83,79.88,31900.0,52.6752,52.7346,52.6554,52.6884,31900.0
2007-01-24 15:10:00,79.89,79.97,79.85,79.94,37300.0,52.695,52.7478,52.6686,52.728,37300.0
2007-01-24 15:15:00,79.92,79.99,79.8,79.81,23800.0,52.7148,52.7609,52.6356,52.6422,23800.0
2007-01-24 15:20:00,79.8,79.81,79.69,79.77,30600.0,52.6356,52.6422,52.5631,52.6158,30600.0
2007-01-24 15:25:00,79.76,79.78,79.56,79.72,40800.0,52.6092,52.6224,52.4773,52.5829,40800.0
2007-01-24 15:30:00,79.73,79.75,79.55,79.69,60000.0,52.5895,52.6026,52.4707,52.5631,60000.0
2007-01-24 15:35:00,79.69,79.76,79.68,79.76,134100.0,52.5631,52.6092,52.5565,52.6092,134100.0
2007-01-24 15:40:00,79.75,79.85,79.75,79.79,28900.0,52.6026,52.6686,52.6026,52.629,28900.0
2007-01-24 15:45:00,79.8,79.85,79.79,79.84,29900.0,52.6356,52.6686,52.629,52.662,29900.0
2007-01-24 15:50:00,79.83,79.83,79.75,79.76,60100.0,52.6554,52.6554,52.6026,52.6092,60100.0
2007-01-24 15:55:00,79.77,79.85,79.76,79.78,99400.0,52.6158,52.6686,52.6092,52.6224,99400.0
2007-01-25 09:30:00,79.5,79.82,79.21,79.82,52500.0,52.4377,52.6488,52.2465,52.6488,52500.0
2007-01-25 09:35:00,79.81,79.95,79.61,79.86,71700.0,52.6422,52.7346,52.5103,52.6752,71700.0
2007-01-25 09:40:00,79.86,79.86,79.48,79.48,34500.0,52.6752,52.6752,52.4246,52.4246,34500.0
2007-01-25 09:45:00,79.47,79.73,79.46,79.73,58100.0,52.418,52.5895,52.4114,52.5895,58100.0
2007-01-25 09:50:00,79.73,79.73,79.49,79.67,17100.0,52.5895,52.5895,52.4312,52.5499,17100.0
2007-01-25 09:55:00,79.67,79.76,79.67,79.71,21100.0,52.5499,52.6092,52.5499,52.5763,21100.0
2007-01-25 10:00:00,79.69,79.74,79.64,79.73,26500.0,52.5631,52.596,52.5301,52.5895,26500.0
2007-01-25 10:05:00,79.73,79.79,79.57,79.61,17500.0,52.5895,52.629,52.4839,52.5103,17500.0
2007-01-25 10:10:00,79.6,79.77,79.57,79.73,22300.0,52.5037,52.6158,52.4839,52.5895,22300.0
2007-01-25 10:15:00,79.73,79.75,79.57,79.73,31200.0,52.5895,52.6026,52.4839,52.5895,31200.0
2007-01-25 10:20:00,79.69,79.7,79.4,79.4,13300.0,52.5631,52.5697,52.3718,52.3718,13300.0
2007-01-25 10:25:00,79.38,79.48,79.38,79.46,11500.0,52.3586,52.4246,52.3586,52.4114,11500.0
2007-01-25 10:30:00,79.46,79.5,79.43,79.43,17200.0,52.4114,52.4377,52.3916,52.3916,17200.0
2007-01-25 10:35:00,79.42,79.45,79.25,79.3,15800.0,52.385,52.4048,52.2728,52.3058,15800.0
2007-01-25 10:40:00,79.28,79.38,79.26,79.36,13300.0,52.2926,52.3586,52.2794,52.3454,13300.0
2007-01-25 10:45:00,79.36,79.43,79.29,79.39,27800.0,52.3454,52.3916,52.2992,52.3652,27800.0
2007-01-25 10:50:00,79.37,79.45,79.33,79.42,20900.0,52.352,52.4048,52.3256,52.385,20900.0
2007-01-25 10:55:00,79.42,79.45,79.31,79.35,11800.0,52.385,52.4048,52.3124,52.3388,11800.0
2007-01-25 11:00:00,79.41,79.62,79.41,79.55,28600.0,52.3784,52.5169,52.3784,52.4707,28600.0
2007-01-25 11:05:00,79.51,79.55,79.45,79.5,20200.0,52.4443,52.4707,52.4048,52.4377,20200.0
2007-01-25 11:10:00,79.5,79.5,79.46,79.5,14700.0,52.4377,52.4377,52.4114,52.4377,14700.0
2007-01-25 11:15:00,79.5,79.52,79.31,79.34,21100.0,52.4377,52.4509,52.3124,52.3322,21100.0
2007-01-25 11:20:00,79.34,79.34,79.27,79.31,14900.0,52.3322,52.3322,52.286,52.3124,14900.0
2007-01-25 11:25:00,79.31,79.33,79.23,79.25,15000.0,52.3124,52.3256,52.2597,52.2728,15000.0
2007-01-25 11:30:00,79.23,79.27,79.17,79.17,23300.0,52.2597,52.286,52.2201,52.2201,23300.0
2007-01-25 11:35:00,79.18,79.19,79.05,79.19,21700.0,52.2267,52.2333,52.1409,52.2333,21700.0
2007-01-25 11:40:00,79.2,79.2,79.13,79.16,11400.0,52.2399,52.2399,52.1937,52.2135,11400.0
2007-01-25 11:45:00,79.17,79.4,79.15,79.37,16500.0,52.2201,52.3718,52.2069,52.352,16500.0
2007-01-25 11:50:00,79.37,79.41,79.35,79.39,9700.0,52.352,52.3784,52.3388,52.3652,9700.0
2007-01-25 11:55:00,79.37,79.4,79.28,79.35,13800.0,52.352,52.3718,52.2926,52.3388,13800.0
2007-01-25 12:00:00,79.35,79.4,79.28,79.36,11200.0,52.3388,52.3718,52.2926,52.3454,11200.0
2007-01-25 12:05:00,79.33,79.36,79.1,79.16,11300.0,52.3256,52.3454,52.1739,52.2135,11300.0
2007-01-25 12:10:00,79.13,79.18,78.96,79.02,15200.0,52.1937,52.2267,52.0816,52.1211,15200.0
2007-01-25 12:15:00,79.02,79.14,78.96,79.07,12600.0,52.1211,52.2003,52.0816,52.1541,12600.0
2007-01-25 12:20:00,79.03,79.05,79.0,79.02,8100.0,52.1277,52.1409,52.1079,52.1211,8100.0
2007-01-25 12:25:00,79.02,79.08,79.02,79.06,9800.0,52.1211,52.1607,52.1211,52.1475,9800.0
2007-01-25 12:30:00,79.05,79.24,79.05,79.24,24200.0,52.1409,52.2663,52.1409,52.2663,24200.0
2007-01-25 12:35:00,79.24,79.28,79.21,79.26,13100.0,52.2663,52.2926,52.2465,52.2794,13100.0
2007-01-25 12:40:00,79.23,79.23,79.12,79.16,5700.0,52.2597,52.2597,52.1871,52.2135,5700.0
2007-01-25 12:45:00,79.15,79.15,78.95,79.04,16700.0,52.2069,52.2069,52.075,52.1343,16700.0
2007-01-25 12:50:00,79.04,79.08,79.0,79.07,8700.0,52.1343,52.1607,52.1079,52.1541,8700.0
2007-01-25 12:55:00,79.08,79.11,78.99,79.05,8500.0,52.1607,52.1805,52.1014,52.1409,8500.0
2007-01-25 13:00:00,79.1,79.18,79.05,79.07,11900.0,52.1739,52.2267,52.1409,52.1541,11900.0
2007-01-25 13:05:00,79.03,79.08,78.99,79.0,5200.0,52.1277,52.1607,52.1014,52.1079,5200.0
2007-01-25 13:10:00,78.96,79.04,78.93,79.0,6700.0,52.0816,52.1343,52.0618,52.1079,6700.0
2007-01-25 13:15:00,79.02,79.06,78.98,79.06,7300.0,52.1211,52.1475,52.0948,52.1475,7300.0
2007-01-25 13:20:00,79.06,79.16,79.05,79.14,10900.0,52.1475,52.2135,52.1409,52.2003,10900.0
2007-01-25 13:25:00,79.16,79.27,79.05,79.21,13800.0,52.2135,52.286,52.1409,52.2465,13800.0
2007-01-25 13:30:00,79.22,79.26,79.19,79.23,13100.0,52.2531,52.2794,52.2333,52.2597,13100.0
2007-01-25 13:35:00,79.19,79.2,78.91,79.02,13600.0,52.2333,52.2399,52.0486,52.1211,13600.0
2007-01-25 13:40:00,79.02,79.03,78.9,78.96,17200.0,52.1211,52.1277,52.042,52.0816,17200.0
2007-01-25 13:45:00,78.92,79.03,78.79,78.83,21400.0,52.0552,52.1277,51.9694,51.9958,21400.0
2007-01-25 13:50:00,78.82,78.9,78.8,78.84,8400.0,51.9892,52.042,51.976,52.0024,8400.0
2007-01-25 13:55:00,78.82,78.85,78.65,78.71,23000.0,51.9892,52.009,51.8771,51.9167,23000.0
2007-01-25 14:00:00,78.67,78.71,78.38,78.41,32300.0,51.8903,51.9167,51.699,51.7188,32300.0
2007-01-25 14:05:00,78.41,78.62,78.41,78.54,31500.0,51.7188,51.8573,51.7188,51.8045,31500.0
2007-01-25 14:10:00,78.54,78.62,78.51,78.59,13300.0,51.8045,51.8573,51.7847,51.8375,13300.0
2007-01-25 14:15:00,78.58,78.67,78.51,78.6,23800.0,51.8309,51.8903,51.7847,51.8441,23800.0
2007-01-25 14:20:00,78.59,78.73,78.5,78.73,14400.0,51.8375,51.9299,51.7782,51.9299,14400.0
2007-01-25 14:25:00,78.73,78.75,78.48,78.57,16800.0,51.9299,51.9431,51.765,51.8243,16800.0
2007-01-25 14:30:00,78.59,78.66,78.42,78.56,14500.0,51.8375,51.8837,51.7254,51.8177,14500.0
2007-01-25 14:35:00,78.53,78.6,78.48,78.55,7400.0,51.7979,51.8441,51.765,51.8111,7400.0
2007-01-25 14:40:00,78.55,78.58,78.43,78.55,9500.0,51.8111,51.8309,51.732,51.8111,9500.0
2007-01-25 14:45:00,78.56,78.6,78.43,78.45,15000.0,51.8177,51.8441,51.732,51.7452,15000.0
2007-01-25 14:50:00,78.46,78.58,78.45,78.58,8800.0,51.7518,51.8309,51.7452,51.8309,8800.0
2007-01-25 14:55:00,78.58,78.6,78.53,78.58,9700.0,51.8309,51.8441,51.7979,51.8309,9700.0
2007-01-25 15:00:00,78.58,78.64,78.55,78.6,11800.0,51.8309,51.8705,51.8111,51.8441,11800.0
2007-01-25 15:05:00,78.58,78.6,78.47,78.54,19100.0,51.8309,51.8441,51.7584,51.8045,19100.0
2007-01-25 15:10:00,78.52,78.71,78.5,78.59,21700.0,51.7913,51.9167,51.7782,51.8375,21700.0
2007-01-25 15:15:00,78.61,78.71,78.52,78.58,19700.0,51.8507,51.9167,51.7913,51.8309,19700.0
2007-01-25 15:20:00,78.57,78.67,78.57,78.59,26200.0,51.8243,51.8903,51.8243,51.8375,26200.0
2007-01-25 15:25:00,78.6,78.8,78.6,78.78,16600.0,51.8441,51.976,51.8441,51.9628,16600.0
2007-01-25 15:30:00,78.77,78.79,78.46,78.53,31300.0,51.9562,51.9694,51.7518,51.7979,31300.0
2007-01-25 15:35:00,78.53,78.56,78.38,78.39,39300.0,51.7979,51.8177,51.699,51.7056,39300.0
2007-01-25 15:40:00,78.39,78.44,78.09,78.17,93500.0,51.7056,51.7386,51.5077,51.5605,93500.0
2007-01-25 15:45:00,78.16,78.24,78.05,78.07,76600.0,51.5539,51.6067,51.4813,51.4945,76600.0
2007-01-25 15:50:00,78.09,78.22,77.92,77.96,127200.0,51.5077,51.5935,51.3956,51.422,127200.0
2007-01-25 15:55:00,77.95,78.0,77.7,77.75,241500.0,51.4154,51.4484,51.2505,51.2835,241500.0
2007-01-26 09:30:00,77.52,77.96,77.52,77.82,45500.0,51.1317,51.422,51.1317,51.3296,45500.0
2007-01-26 09:35:00,77.76,77.77,77.43,77.45,13000.0,51.2901,51.2966,51.0724,51.0856,13000.0
2007-01-26 09:40:00,77.45,77.61,77.31,77.33,23000.0,51.0856,51.1911,50.9932,51.0064,23000.0
2007-01-26 09:45:00,77.33,77.33,77.09,77.1,22800.0,51.0064,51.0064,50.8481,50.8547,22800.0
2007-01-26 09:50:00,77.1,77.26,77.08,77.12,22800.0,50.8547,50.9603,50.8415,50.8679,22800.0
2007-01-26 09:55:00,77.09,77.26,76.81,77.2,33300.0,50.8481,50.9603,50.6634,50.9207,33300.0
2007-01-26 10:00:00,77.2,77.26,76.93,77.05,35000.0,50.9207,50.9603,50.7426,50.8217,35000.0
2007-01-26 10:05:00,77.03,77.22,76.98,77.1,43800.0,50.8085,50.9339,50.7756,50.8547,43800.0
2007-01-26 10:10:00,77.1,77.33,76.95,77.03,48900.0,50.8547,51.0064,50.7558,50.8085,48900.0
2007-01-26 10:15:00,77.03,77.12,77.0,77.02,30900.0,50.8085,50.8679,50.7888,50.802,30900.0
2007-01-26 10:20:00,77.01,77.22,77.01,77.15,15100.0,50.7954,50.9339,50.7954,50.8877,15100.0
2007-01-26 10:25:00,77.16,77.19,77.0,77.12,8700.0,50.8943,50.9141,50.7888,50.8679,8700.0
2007-01-26 10:30:00,77.13,77.25,77.13,77.23,19000.0,50.8745,50.9537,50.8745,50.9405,19000.0
2007-01-26 10:35:00,77.22,77.32,77.17,77.32,22500.0,50.9339,50.9998,50.9009,50.9998,22500.0
2007-01-26 10:40:00,77.31,77.31,77.21,77.21,20800.0,50.9932,50.9932,50.9273,50.9273,20800.0
2007-01-26 10:45:00,77.2,77.33,77.16,77.32,20200.0,50.9207,51.0064,50.8943,50.9998,20200.0
2007-01-26 10:50:00,77.3,77.39,77.25,77.27,42000.0,50.9866,51.046,50.9537,50.9669,42000.0
2007-01-26 10:55:00,77.29,77.34,77.28,77.32,25900.0,50.98,51.013,50.9734,50.9998,25900.0
2007-01-26 11:00:00,77.31,77.4,77.31,77.36,32200.0,50.9932,51.0526,50.9932,51.0262,32200.0
2007-01-26 11:05:00,77.36,77.36,77.25,77.28,19100.0,51.0262,51.0262,50.9537,50.9734,19100.0
2007-01-26 11:10:00,77.28,77.35,77.19,77.35,27100.0,50.9734,51.0196,50.9141,51.0196,27100.0
2007-01-26 11:15:00,77.36,77.37,77.27,77.35,25600.0,51.0262,51.0328,50.9669,51.0196,25600.0
2007-01-26 11:20:00,77.34,77.4,77.28,77.3,17700.0,51.013,51.0526,50.9734,50.9866,17700.0
2007-01-26 11:25:00,77.29,77.35,77.24,77.3,28400.0,50.98,51.0196,50.9471,50.9866,28400.0
2007-01-26 11:30:00,77.31,77.32,77.25,77.27,32300.0,50.9932,50.9998,50.9537,50.9669,32300.0
2007-01-26 11:35:00,77.28,77.29,77.22,77.22,22000.0,50.9734,50.98,50.9339,50.9339,22000.0
2007-01-26 11:40:00,77.23,77.27,77.08,77.27,25600.0,50.9405,50.9669,50.8415,50.9669,25600.0
2007-01-26 11:45:00,77.26,77.37,77.21,77.21,18500.0,50.9603,51.0328,50.9273,50.9273,18500.0
2007-01-26 11:50:00,77.21,77.25,77.15,77.17,16500.0,50.9273,50.9537,50.8877,50.9009,16500.0
2007-01-26 11:55:00,77.16,77.28,77.11,77.27,18700.0,50.8943,50.9734,50.8613,50.9669,18700.0
2007-01-26 12:00:00,77.28,77.35,77.25,77.34,22000.0,50.9734,51.0196,50.9537,51.013,22000.0
2007-01-26 12:05:00,77.32,77.32,77.2,77.23,17500.0,50.9998,50.9998,50.9207,50.9405,17500.0
2007-01-26 12:10:00,77.23,77.31,77.2,77.29,12000.0,50.9405,50.9932,50.9207,50.98,12000.0
2007-01-26 12:15:00,77.28,77.32,77.2,77.3,17100.0,50.9734,50.9998,50.9207,50.9866,17100.0
2007-01-26 12:20:00,77.3,77.37,77.28,77.37,17700.0,50.9866,51.0328,50.9734,51.0328,17700.0
2007-01-26 12:25:00,77.38,77.43,77.31,77.42,20300.0,51.0394,51.0724,50.9932,51.0658,20300.0
2007-01-26 12:30:00,77.41,77.44,77.31,77.32,34200.0,51.0592,51.079,50.9932,50.9998,34200.0
2007-01-26 12:35:00,77.33,77.45,77.28,77.45,32200.0,51.0064,51.0856,50.9734,51.0856,32200.0
2007-01-26 12:40:00,77.45,77.5,77.4,77.44,37500.0,51.0856,51.1186,51.0526,51.079,37500.0
2007-01-26 12:45:00,77.45,77.55,77.41,77.51,17300.0,51.0856,51.1515,51.0592,51.1252,17300.0
2007-01-26 12:50:00,77.51,77.58,77.46,77.53,23000.0,51.1252,51.1713,51.0922,51.1383,23000.0
2007-01-26 12:55:00,77.53,77.6,77.52,77.59,9200.0,51.1383,51.1845,51.1317,51.1779,9200.0
2007-01-26 13:00:00,77.57,77.65,77.57,77.65,10600.0,51.1647,51.2175,51.1647,51.2175,10600.0
2007-01-26 13:05:00,77.63,77.64,77.5,77.56,10700.0,51.2043,51.2109,51.1186,51.1581,10700.0
2007-01-26 13:10:00,77.56,77.57,77.38,77.47,11600.0,51.1581,51.1647,51.0394,51.0988,11600.0
2007-01-26 13:15:00,77.46,77.53,77.46,77.5,9700.0,51.0922,51.1383,51.0922,51.1186,9700.0
2007-01-26 13:20:00,77.51,77.51,77.43,77.48,10700.0,51.1252,51.1252,51.0724,51.1054,10700.0
2007-01-26 13:25:00,77.48,77.48,77.44,77.45,5600.0,51.1054,51.1054,51.079,51.0856,5600.0
2007-01-26 13:30:00,77.45,77.6,77.45,77.49,16200.0,51.0856,51.1845,51.0856,51.112,16200.0
2007-01-26 13:35:00,77.48,77.52,77.44,77.52,14600.0,51.1054,51.1317,51.079,51.1317,14600.0
2007-01-26 13:40:00,77.51,77.59,77.51,77.57,9300.0,51.1252,51.1779,51.1252,51.1647,9300.0
2007-01-26 13:45:00,77.57,77.59,77.51,77.57,11500.0,51.1647,51.1779,51.1252,51.1647,11500.0
2007-01-26 13:50:00,77.57,77.58,77.54,77.55,11600.0,51.1647,51.1713,51.1449,51.1515,11600.0
2007-01-26 13:55:00,77.56,77.58,77.53,77.56,8700.0,51.1581,51.1713,51.1383,51.1581,8700.0
2007-01-26 14:00:00,77.56,77.58,77.52,77.55,8800.0,51.1581,51.1713,51.1317,51.1515,8800.0
2007-01-26 14:05:00,77.55,77.56,77.51,77.56,10700.0,51.1515,51.1581,51.1252,51.1581,10700.0
2007-01-26 14:10:00,77.56,77.63,77.55,77.56,13600.0,51.1581,51.2043,51.1515,51.1581,13600.0
2007-01-26 14:15:00,77.56,77.77,77.56,77.65,16700.0,51.1581,51.2966,51.1581,51.2175,16700.0
2007-01-26 14:20:00,77.63,77.72,77.63,77.69,15500.0,51.2043,51.2637,51.2043,51.2439,15500.0
2007-01-26 14:25:00,77.68,77.71,77.61,77.61,13300.0,51.2373,51.2571,51.1911,51.1911,13300.0
2007-01-26 14:30:00,77.61,77.61,77.45,77.55,11500.0,51.1911,51.1911,51.0856,51.1515,11500.0
2007-01-26 14:35:00,77.55,77.68,77.54,77.55,24700.0,51.1515,51.2373,51.1449,51.1515,24700.0
2007-01-26 14:40:00,77.54,77.59,77.51,77.59,13100.0,51.1449,51.1779,51.1252,51.1779,13100.0
2007-01-26 14:45:00,77.59,77.67,77.51,77.53,16900.0,51.1779,51.2307,51.1252,51.1383,16900.0
2007-01-26 14:50:00,77.57,77.61,77.55,77.59,6700.0,51.1647,51.1911,51.1515,51.1779,6700.0
2007-01-26 14:55:00,77.59,77.63,77.52,77.62,15400.0,51.1779,51.2043,51.1317,51.1977,15400.0
2007-01-26 15:00:00,77.62,77.7,77.59,77.63,12000.0,51.1977,51.2505,51.1779,51.2043,12000.0
2007-01-26 15:05:00,77.63,77.81,77.63,77.8,15300.0,51.2043,51.323,51.2043,51.3164,15300.0
2007-01-26 15:10:00,77.81,77.99,77.79,77.97,51000.0,51.323,51.4418,51.3098,51.4286,51000.0
2007-01-26 15:15:00,77.97,78.03,77.89,77.97,56800.0,51.4286,51.4681,51.3758,51.4286,56800.0
2007-01-26 15:20:00,77.98,78.03,77.91,78.01,55500.0,51.4352,51.4681,51.389,51.455,55500.0
2007-01-26 15:25:00,78.02,78.05,77.99,78.01,21700.0,51.4615,51.4813,51.4418,51.455,21700.0
2007-01-26 15:30:00,78.0,78.03,77.94,78.01,40400.0,51.4484,51.4681,51.4088,51.455,40400.0
2007-01-26 15:35:00,78.01,78.08,77.99,78.07,23800.0,51.455,51.5011,51.4418,51.4945,23800.0
2007-01-26 15:40:00,78.08,78.09,77.96,78.01,48300.0,51.5011,51.5077,51.422,51.455,48300.0
2007-01-26 15:45:00,78.01,78.05,77.99,78.0,40500.0,51.455,51.4813,51.4418,51.4484,40500.0
2007-01-26 15:50:00,78.0,78.02,78.0,78.0,46400.0,51.4484,51.4615,51.4484,51.4484,46400.0
2007-01-26 15:55:00,78.0,78.05,77.95,78.05,90400.0,51.4484,51.4813,51.4154,51.4813,90400.0
2007-01-29 09:30:00,78.05,78.05,77.45,77.46,44900.0,51.4813,51.4813,51.0856,51.0922,44900.0
2007-01-29 09:35:00,77.45,77.45,77.03,77.17,33100.0,51.0856,51.0856,50.8085,50.9009,33100.0
2007-01-29 09:40:00,77.18,77.47,77.18,77.45,18400.0,50.9075,51.0988,50.9075,51.0856,18400.0
2007-01-29 09:45:00,77.44,77.48,77.29,77.48,13900.0,51.079,51.1054,50.98,51.1054,13900.0
2007-01-29 09:50:00,77.48,77.78,77.47,77.47,14300.0,51.1054,51.3032,51.0988,51.0988,14300.0
2007-01-29 09:55:00,77.51,77.51,77.33,77.34,11700.0,51.1252,51.1252,51.0064,51.013,11700.0
2007-01-29 10:00:00,77.31,77.55,77.31,77.49,11500.0,50.9932,51.1515,50.9932,51.112,11500.0
2007-01-29 10:05:00,77.5,77.6,77.47,77.6,6200.0,51.1186,51.1845,51.0988,51.1845,6200.0
2007-01-29 10:10:00,77.54,77.61,77.5,77.52,8100.0,51.1449,51.1911,51.1186,51.1317,8100.0
2007-01-29 10:15:00,77.56,77.68,77.5,77.66,10800.0,51.1581,51.2373,51.1186,51.2241,10800.0
2007-01-29 10:20:00,77.62,77.67,77.57,77.67,9100.0,51.1977,51.2307,51.1647,51.2307,9100.0
2007-01-29 10:25:00,77.67,77.68,77.54,77.54,7200.0,51.2307,51.2373,51.1449,51.1449,7200.0
2007-01-29 10:30:00,77.58,77.62,77.54,77.58,7200.0,51.1713,51.1977,51.1449,51.1713,7200.0
2007-01-29 10:35:00,77.57,77.59,77.51,77.58,7300.0,51.1647,51.1779,51.1252,51.1713,7300.0
2007-01-29 10:40:00,77.6,77.68,77.58,77.67,9600.0,51.1845,51.2373,51.1713,51.2307,9600.0
2007-01-29 10:45:00,77.66,77.67,77.65,77.65,5900.0,51.2241,51.2307,51.2175,51.2175,5900.0
2007-01-29 10:50:00,77.62,77.66,77.57,77.59,8600.0,51.1977,51.2241,51.1647,51.1779,8600.0
2007-01-29 10:55:00,77.61,77.64,77.57,77.57,2500.0,51.1911,51.2109,51.1647,51.1647,2500.0
2007-01-29 11:00:00,77.55,77.6,77.45,77.6,8000.0,51.1515,51.1845,51.0856,51.1845,8000.0
2007-01-29 11:05:00,77.59,77.68,77.55,77.64,12300.0,51.1779,51.2373,51.1515,51.2109,12300.0
2007-01-29 11:10:00,77.67,77.73,77.66,77.71,10300.0,51.2307,51.2703,51.2241,51.2571,10300.0
2007-01-29 11:15:00,77.7,77.78,77.67,77.78,9100.0,51.2505,51.3032,51.2307,51.3032,9100.0
2007-01-29 11:20:00,77.76,77.76,77.64,77.64,27100.0,51.2901,51.2901,51.2109,51.2109,27100.0
2007-01-29 11:25:00,77.66,77.69,77.58,77.62,4600.0,51.2241,51.2439,51.1713,51.1977,4600.0
2007-01-29 11:30:00,77.62,77.62,77.45,77.5,12800.0,51.1977,51.1977,51.0856,51.1186,12800.0
2007-01-29 11:35:00,77.48,77.57,77.44,77.47,14900.0,51.1054,51.1647,51.079,51.0988,14900.0
2007-01-29 11:40:00,77.48,77.48,77.35,77.4,5700.0,51.1054,51.1054,51.0196,51.0526,5700.0
2007-01-29 11:45:00,77.42,77.54,77.41,77.46,12500.0,51.0658,51.1449,51.0592,51.0922,12500.0
2007-01-29 11:50:00,77.48,77.49,77.41,77.41,10000.0,51.1054,51.112,51.0592,51.0592,10000.0
2007-01-29 11:55:00,77.43,77.45,77.39,77.43,13000.0,51.0724,51.0856,51.046,51.0724,13000.0
2007-01-29 12:00:00,77.45,77.45,77.26,77.31,86100.0,51.0856,51.0856,50.9603,50.9932,86100.0
2007-01-29 12:05:00,77.32,77.37,77.22,77.29,9200.0,50.9998,51.0328,50.9339,50.98,9200.0
2007-01-29 12:10:00,77.3,77.6,77.26,77.55,15200.0,50.9866,51.1845,50.9603,51.1515,15200.0
2007-01-29 12:15:00,77.53,77.67,77.53,77.61,11400.0,51.1383,51.2307,51.1383,51.1911,11400.0
2007-01-29 12:20:00,77.62,77.67,77.6,77.64,11700.0,51.1977,51.2307,51.1845,51.2109,11700.0
2007-01-29 12:25:00,77.63,77.63,77.47,77.5,6200.0,51.2043,51.2043,51.0988,51.1186,6200.0
2007-01-29 12:30:00,77.52,77.53,77.48,77.53,4100.0,51.1317,51.1383,51.1054,51.1383,4100.0
2007-01-29 12:35:00,77.5,77.5,77.45,77.48,5200.0,51.1186,51.1186,51.0856,51.1054,5200.0
2007-01-29 12:40:00,77.45,77.49,77.41,77.41,6100.0,51.0856,51.112,51.0592,51.0592,6100.0
2007-01-29 12:45:00,77.42,77.49,77.42,77.49,3600.0,51.0658,51.112,51.0658,51.112,3600.0
2007-01-29 12:50:00,77.49,77.52,77.43,77.47,11600.0,51.112,51.1317,51.0724,51.0988,11600.0
2007-01-29 12:55:00,77.5,77.53,77.49,77.5,2000.0,51.1186,51.1383,51.112,51.1186,2000.0
2007-01-29 13:00:00,77.5,77.53,77.47,77.51,10200.0,51.1186,51.1383,51.0988,51.1252,10200.0
2007-01-29 13:05:00,77.49,77.51,77.47,77.48,5900.0,51.112,51.1252,51.0988,51.1054,5900.0
2007-01-29 13:10:00,77.48,77.51,77.46,77.48,7500.0,51.1054,51.1252,51.0922,51.1054,7500.0
2007-01-29 13:15:00,77.49,77.5,77.44,77.45,5300.0,51.112,51.1186,51.079,51.0856,5300.0
2007-01-29 13:20:00,77.44,77.48,77.43,77.48,5700.0,51.079,51.1054,51.0724,51.1054,5700.0
2007-01-29 13:25:00,77.47,77.51,77.47,77.48,2900.0,51.0988,51.1252,51.0988,51.1054,2900.0
2007-01-29 13:30:00,77.48,77.48,77.32,77.37,14100.0,51.1054,51.1054,50.9998,51.0328,14100.0
2007-01-29 13:35:00,77.32,77.37,77.23,77.25,20500.0,50.9998,51.0328,50.9405,50.9537,20500.0
2007-01-29 13:40:00,77.22,77.3,77.19,77.22,24200.0,50.9339,50.9866,50.9141,50.9339,24200.0
2007-01-29 13:45:00,77.23,77.23,77.11,77.16,22500.0,50.9405,50.9405,50.8613,50.8943,22500.0
2007-01-29 13:50:00,77.15,77.22,77.06,77.15,14700.0,50.8877,50.9339,50.8283,50.8877,14700.0
2007-01-29 13:55:00,77.12,77.12,77.03,77.07,21000.0,50.8679,50.8679,50.8085,50.8349,21000.0
2007-01-29 14:00:00,77.04,77.11,76.99,77.08,22500.0,50.8151,50.8613,50.7822,50.8415,22500.0
2007-01-29 14:05:00,77.1,77.24,77.09,77.18,10800.0,50.8547,50.9471,50.8481,50.9075,10800.0
2007-01-29 14:10:00,77.17,77.29,77.07,77.12,35200.0,50.9009,50.98,50.8349,50.8679,35200.0
2007-01-29 14:15:00,77.13,77.32,77.12,77.27,16700.0,50.8745,50.9998,50.8679,50.9669,16700.0
2007-01-29 14:20:00,77.3,77.33,77.25,77.3,9300.0,50.9866,51.0064,50.9537,50.9866,9300.0
2007-01-29 14:25:00,77.29,77.29,77.2,77.21,8100.0,50.98,50.98,50.9207,50.9273,8100.0
2007-01-29 14:30:00,77.23,77.33,77.22,77.22,8200.0,50.9405,51.0064,50.9339,50.9339,8200.0
2007-01-29 14:35:00,77.22,77.24,77.2,77.24,4600.0,50.9339,50.9471,50.9207,50.9471,4600.0
2007-01-29 14:40:00,77.25,77.33,77.25,77.29,11400.0,50.9537,51.0064,50.9537,50.98,11400.0
2007-01-29 14:45:00,77.28,77.28,77.21,77.25,8500.0,50.9734,50.9734,50.9273,50.9537,8500.0
2007-01-29 14:50:00,77.25,77.26,77.16,77.19,9000.0,50.9537,50.9603,50.8943,50.9141,9000.0
2007-01-29 14:55:00,77.18,77.25,77.17,77.18,7400.0,50.9075,50.9537,50.9009,50.9075,7400.0
2007-01-29 15:00:00,77.18,77.26,77.16,77.24,13100.0,50.9075,50.9603,50.8943,50.9471,13100.0
2007-01-29 15:05:00,77.24,77.25,77.16,77.2,8600.0,50.9471,50.9537,50.8943,50.9207,8600.0
2007-01-29 15:10:00,77.2,77.3,77.18,77.24,14700.0,50.9207,50.9866,50.9075,50.9471,14700.0
2007-01-29 15:15:00,77.25,77.28,77.21,77.25,12100.0,50.9537,50.9734,50.9273,50.9537,12100.0
2007-01-29 15:20:00,77.25,77.31,77.25,77.28,24800.0,50.9537,50.9932,50.9537,50.9734,24800.0
2007-01-29 15:25:00,77.29,77.41,77.27,77.35,17000.0,50.98,51.0592,50.9669,51.0196,17000.0
2007-01-29 15:30:00,77.35,77.35,77.22,77.31,16000.0,51.0196,51.0196,50.9339,50.9932,16000.0
2007-01-29 15:35:00,77.31,77.36,77.27,77.28,11800.0,50.9932,51.0262,50.9669,50.9734,11800.0
2007-01-29 15:40:00,77.27,77.28,77.2,77.21,15300.0,50.9669,50.9734,50.9207,50.9273,15300.0
2007-01-29 15:45:00,77.21,77.25,77.17,77.22,23400.0,50.9273,50.9537,50.9009,50.9339,23400.0
2007-01-29 15:50:00,77.22,77.29,77.19,77.26,27000.0,50.9339,50.98,50.9141,50.9603,27000.0
2007-01-29 15:55:00,77.25,77.26,77.19,77.19,61300.0,50.9537,50.9603,50.9141,50.9141,61300.0
2007-01-30 09:30:00,77.17,77.5,77.0,77.34,29600.0,50.9009,51.1186,50.7888,51.013,29600.0
2007-01-30 09:35:00,77.32,77.43,77.0,77.25,17900.0,50.9998,51.0724,50.7888,50.9537,17900.0
2007-01-30 09:40:00,77.08,77.25,77.08,77.11,11100.0,50.8415,50.9537,50.8415,50.8613,11100.0
2007-01-30 09:45:00,77.11,77.17,77.08,77.12,14100.0,50.8613,50.9009,50.8415,50.8679,14100.0
2007-01-30 09:50:00,77.12,77.13,77.05,77.11,9600.0,50.8679,50.8745,50.8217,50.8613,9600.0
2007-01-30 09:55:00,77.1,77.1,76.8,76.81,19900.0,50.8547,50.8547,50.6568,50.6634,19900.0
2007-01-30 10:00:00,76.82,77.15,76.77,77.1,28700.0,50.67,50.8877,50.6371,50.8547,28700.0
2007-01-30 10:05:00,77.1,77.1,76.99,77.0,16100.0,50.8547,50.8547,50.7822,50.7888,16100.0
2007-01-30 10:10:00,76.98,77.1,76.98,77.09,15600.0,50.7756,50.8547,50.7756,50.8481,15600.0
2007-01-30 10:15:00,77.09,77.22,77.08,77.16,11100.0,50.8481,50.9339,50.8415,50.8943,11100.0
2007-01-30 10:20:00,77.17,77.25,77.14,77.21,10000.0,50.9009,50.9537,50.8811,50.9273,10000.0
2007-01-30 10:25:00,77.19,77.25,77.15,77.23,7400.0,50.9141,50.9537,50.8877,50.9405,7400.0
2007-01-30 10:30:00,77.25,77.35,77.25,77.29,10700.0,50.9537,51.0196,50.9537,50.98,10700.0
2007-01-30 10:35:00,77.29,77.29,77.1,77.14,25700.0,50.98,50.98,50.8547,50.8811,25700.0
2007-01-30 10:40:00,77.15,77.15,76.91,77.01,21600.0,50.8877,50.8877,50.7294,50.7954,21600.0
2007-01-30 10:45:00,77.0,77.01,76.89,76.9,16900.0,50.7888,50.7954,50.7162,50.7228,16900.0
2007-01-30 10:50:00,76.88,76.94,76.8,76.94,12000.0,50.7096,50.7492,50.6568,50.7492,12000.0
2007-01-30 10:55:00,76.94,77.02,76.94,76.97,8100.0,50.7492,50.802,50.7492,50.769,8100.0
2007-01-30 11:00:00,76.97,77.08,76.97,77.05,17100.0,50.769,50.8415,50.769,50.8217,17100.0
2007-01-30 11:05:00,77.05,77.07,76.98,77.07,17500.0,50.8217,50.8349,50.7756,50.8349,17500.0
2007-01-30 11:10:00,77.05,77.15,77.05,77.12,10800.0,50.8217,50.8877,50.8217,50.8679,10800.0
2007-01-30 11:15:00,77.1,77.21,77.09,77.21,14500.0,50.8547,50.9273,50.8481,50.9273,14500.0
2007-01-30 11:20:00,77.18,77.28,77.18,77.22,11100.0,50.9075,50.9734,50.9075,50.9339,11100.0
2007-01-30 11:25:00,77.23,77.24,77.18,77.19,5600.0,50.9405,50.9471,50.9075,50.9141,5600.0
2007-01-30 11:30:00,77.19,77.26,77.16,77.25,5500.0,50.9141,50.9603,50.8943,50.9537,5500.0
2007-01-30 11:35:00,77.25,77.28,77.12,77.19,32400.0,50.9537,50.9734,50.8679,50.9141,32400.0
2007-01-30 11:40:00,77.17,77.19,77.1,77.13,4800.0,50.9009,50.9141,50.8547,50.8745,4800.0
2007-01-30 11:45:00,77.13,77.17,77.01,77.04,12800.0,50.8745,50.9009,50.7954,50.8151,12800.0
2007-01-30 11:50:00,77.04,77.04,76.97,77.03,14300.0,50.8151,50.8151,50.769,50.8085,14300.0
2007-01-30 11:55:00,77.01,77.1,77.0,77.0,9100.0,50.7954,50.8547,50.7888,50.7888,9100.0
2007-01-30 12:00:00,77.0,77.06,76.95,77.0,11800.0,50.7888,50.8283,50.7558,50.7888,11800.0
2007-01-30 12:05:00,77.0,77.03,76.95,77.01,8100.0,50.7888,50.8085,50.7558,50.7954,8100.0
2007-01-30 12:10:00,77.0,77.05,76.99,77.01,7000.0,50.7888,50.8217,50.7822,50.7954,7000.0
2007-01-30 12:15:00,77.0,77.01,76.92,76.93,4200.0,50.7888,50.7954,50.736,50.7426,4200.0
2007-01-30 12:20:00,76.91,77.03,76.9,77.0,8800.0,50.7294,50.8085,50.7228,50.7888,8800.0
2007-01-30 12:25:00,77.01,77.07,77.01,77.06,3900.0,50.7954,50.8349,50.7954,50.8283,3900.0
2007-01-30 12:30:00,77.06,77.09,77.04,77.09,22200.0,50.8283,50.8481,50.8151,50.8481,22200.0
2007-01-30 12:35:00,77.09,77.14,77.05,77.09,8800.0,50.8481,50.8811,50.8217,50.8481,8800.0
2007-01-30 12:40:00,77.08,77.09,77.0,77.03,5800.0,50.8415,50.8481,50.7888,50.8085,5800.0
2007-01-30 12:45:00,77.03,77.1,77.02,77.07,8700.0,50.8085,50.8547,50.802,50.8349,8700.0
2007-01-30 12:50:00,77.08,77.08,77.0,77.04,9800.0,50.8415,50.8415,50.7888,50.8151,9800.0
2007-01-30 12:55:00,77.01,77.13,77.01,77.12,7600.0,50.7954,50.8745,50.7954,50.8679,7600.0
2007-01-30 13:00:00,77.11,77.11,76.97,76.98,15000.0,50.8613,50.8613,50.769,50.7756,15000.0
2007-01-30 13:05:00,76.98,76.98,76.82,76.84,8000.0,50.7756,50.7756,50.67,50.6832,8000.0
2007-01-30 13:10:00,76.83,76.98,76.83,76.91,9900.0,50.6766,50.7756,50.6766,50.7294,9900.0
2007-01-30 13:15:00,76.94,77.0,76.88,76.95,11000.0,50.7492,50.7888,50.7096,50.7558,11000.0
2007-01-30 13:20:00,76.94,76.95,76.86,76.95,6100.0,50.7492,50.7558,50.6964,50.7558,6100.0
2007-01-30 13:25:00,76.95,76.96,76.86,76.87,4300.0,50.7558,50.7624,50.6964,50.703,4300.0
2007-01-30 13:30:00,76.87,76.98,76.86,76.92,8900.0,50.703,50.7756,50.6964,50.736,8900.0
2007-01-30 13:35:00,76.92,76.94,76.85,76.87,9600.0,50.736,50.7492,50.6898,50.703,9600.0
2007-01-30 13:40:00,76.88,76.9,76.88,76.89,8500.0,50.7096,50.7228,50.7096,50.7162,8500.0
2007-01-30 13:45:00,76.88,76.96,76.88,76.96,10800.0,50.7096,50.7624,50.7096,50.7624,10800.0
2007-01-30 13:50:00,76.96,76.99,76.95,76.96,5700.0,50.7624,50.7822,50.7558,50.7624,5700.0
2007-01-30 13:55:00,76.96,76.96,76.89,76.9,9600.0,50.7624,50.7624,50.7162,50.7228,9600.0
2007-01-30 14:00:00,76.91,76.97,76.89,76.93,14500.0,50.7294,50.769,50.7162,50.7426,14500.0
2007-01-30 14:05:00,76.94,76.99,76.86,76.87,10100.0,50.7492,50.7822,50.6964,50.703,10100.0
2007-01-30 14:10:00,76.88,76.98,76.85,76.95,9100.0,50.7096,50.7756,50.6898,50.7558,9100.0
2007-01-30 14:15:00,76.94,76.96,76.91,76.96,6700.0,50.7492,50.7624,50.7294,50.7624,6700.0
2007-01-30 14:20:00,76.94,76.98,76.86,76.96,13600.0,50.7492,50.7756,50.6964,50.7624,13600.0
2007-01-30 14:25:00,76.95,76.98,76.85,76.89,17600.0,50.7558,50.7756,50.6898,50.7162,17600.0
2007-01-30 14:30:00,76.89,76.95,76.85,76.93,11000.0,50.7162,50.7558,50.6898,50.7426,11000.0
2007-01-30 14:35:00,76.92,76.92,76.87,76.88,8100.0,50.736,50.736,50.703,50.7096,8100.0
2007-01-30 14:40:00,76.88,76.95,76.87,76.91,9600.0,50.7096,50.7558,50.703,50.7294,9600.0
2007-01-30 14:45:00,76.91,76.96,76.88,76.88,15900.0,50.7294,50.7624,50.7096,50.7096,15900.0
2007-01-30 14:50:00,76.88,76.93,76.85,76.92,16100.0,50.7096,50.7426,50.6898,50.736,16100.0
2007-01-30 14:55:00,76.91,76.94,76.87,76.87,16800.0,50.7294,50.7492,50.703,50.703,16800.0
2007-01-30 15:00:00,76.88,76.93,76.88,76.89,12300.0,50.7096,50.7426,50.7096,50.7162,12300.0
2007-01-30 15:05:00,76.88,76.96,76.82,76.94,17700.0,50.7096,50.7624,50.67,50.7492,17700.0
2007-01-30 15:10:00,76.94,76.99,76.93,76.96,11400.0,50.7492,50.7822,50.7426,50.7624,11400.0
2007-01-30 15:15:00,76.96,76.97,76.92,76.94,18200.0,50.7624,50.769,50.736,50.7492,18200.0
2007-01-30 15:20:00,76.94,77.0,76.93,76.95,21400.0,50.7492,50.7888,50.7426,50.7558,21400.0
2007-01-30 15:25:00,76.95,76.96,76.89,76.9,21800.0,50.7558,50.7624,50.7162,50.7228,21800.0
2007-01-30 15:30:00,76.91,76.93,76.86,76.93,28500.0,50.7294,50.7426,50.6964,50.7426,28500.0
2007-01-30 15:35:00,76.95,76.98,76.86,76.92,24800.0,50.7558,50.7756,50.6964,50.736,24800.0
2007-01-30 15:40:00,76.92,76.96,76.88,76.95,17800.0,50.736,50.7624,50.7096,50.7558,17800.0
2007-01-30 15:45:00,76.95,76.95,76.85,76.89,33100.0,50.7558,50.7558,50.6898,50.7162,33100.0
2007-01-30 15:50:00,76.89,77.0,76.87,77.0,32700.0,50.7162,50.7888,50.703,50.7888,32700.0
2007-01-30 15:55:00,77.0,77.0,76.94,76.96,35600.0,50.7888,50.7888,50.7492,50.7624,35600.0
2007-01-31 09:30:00,76.7,77.1,76.64,77.04,41100.0,50.5909,50.8547,50.5513,50.8151,41100.0
2007-01-31 09:35:00,77.04,77.26,76.97,77.17,14400.0,50.8151,50.9603,50.769,50.9009,14400.0
2007-01-31 09:40:00,77.18,77.38,76.95,77.2,23700.0,50.9075,51.0394,50.7558,50.9207,23700.0
2007-01-31 09:45:00,77.19,77.35,77.16,77.3,9700.0,50.9141,51.0196,50.8943,50.9866,9700.0
2007-01-31 09:50:00,77.3,77.34,77.17,77.2,8400.0,50.9866,51.013,50.9009,50.9207,8400.0
2007-01-31 09:55:00,77.21,77.33,77.21,77.33,10600.0,50.9273,51.0064,50.9273,51.0064,10600.0
2007-01-31 10:00:00,77.33,77.35,77.22,77.34,15100.0,51.0064,51.0196,50.9339,51.013,15100.0
2007-01-31 10:05:00,77.34,77.43,77.3,77.43,16700.0,51.013,51.0724,50.9866,51.0724,16700.0
2007-01-31 10:10:00,77.43,77.53,77.34,77.46,23100.0,51.0724,51.1383,51.013,51.0922,23100.0
2007-01-31 10:15:00,77.47,77.47,77.37,77.46,13400.0,51.0988,51.0988,51.0328,51.0922,13400.0
2007-01-31 10:20:00,77.46,77.47,77.38,77.42,9500.0,51.0922,51.0988,51.0394,51.0658,9500.0
2007-01-31 10:25:00,77.41,77.48,77.34,77.47,12600.0,51.0592,51.1054,51.013,51.0988,12600.0
2007-01-31 10:30:00,77.47,77.61,77.47,77.61,9200.0,51.0988,51.1911,51.0988,51.1911,9200.0
2007-01-31 10:35:00,77.61,77.68,77.54,77.65,13800.0,51.1911,51.2373,51.1449,51.2175,13800.0
2007-01-31 10:40:00,77.65,77.66,77.59,77.64,14900.0,51.2175,51.2241,51.1779,51.2109,14900.0
2007-01-31 10:45:00,77.61,77.73,77.61,77.71,15500.0,51.1911,51.2703,51.1911,51.2571,15500.0
2007-01-31 10:50:00,77.72,77.79,77.69,77.76,31800.0,51.2637,51.3098,51.2439,51.2901,31800.0
2007-01-31 10:55:00,77.78,77.8,77.68,77.69,13800.0,51.3032,51.3164,51.2373,51.2439,13800.0
2007-01-31 11:00:00,77.69,77.76,77.63,77.7,20300.0,51.2439,51.2901,51.2043,51.2505,20300.0
2007-01-31 11:05:00,77.72,77.77,77.64,77.75,8800.0,51.2637,51.2966,51.2109,51.2835,8800.0
2007-01-31 11:10:00,77.75,77.8,77.75,77.77,13000.0,51.2835,51.3164,51.2835,51.2966,13000.0
2007-01-31 11:15:00,77.77,77.85,77.72,77.85,10900.0,51.2966,51.3494,51.2637,51.3494,10900.0
2007-01-31 11:20:00,77.85,77.86,77.77,77.8,14700.0,51.3494,51.356,51.2966,51.3164,14700.0
2007-01-31 11:25:00,77.81,77.87,77.81,77.82,8800.0,51.323,51.3626,51.323,51.3296,8800.0
2007-01-31 11:30:00,77.86,77.87,77.83,77.85,8300.0,51.356,51.3626,51.3362,51.3494,8300.0
2007-01-31 11:35:00,77.85,77.87,77.82,77.83,8500.0,51.3494,51.3626,51.3296,51.3362,8500.0
2007-01-31 11:40:00,77.83,77.88,77.83,77.85,10400.0,51.3362,51.3692,51.3362,51.3494,10400.0
2007-01-31 11:45:00,77.85,77.91,77.83,77.88,8600.0,51.3494,51.389,51.3362,51.3692,8600.0
2007-01-31 11:50:00,77.89,77.91,77.84,77.86,5700.0,51.3758,51.389,51.3428,51.356,5700.0
2007-01-31 11:55:00,77.84,77.87,77.84,77.85,6700.0,51.3428,51.3626,51.3428,51.3494,6700.0
2007-01-31 12:00:00,77.84,77.87,77.82,77.85,13300.0,51.3428,51.3626,51.3296,51.3494,13300.0
2007-01-31 12:05:00,77.85,77.86,77.83,77.86,9600.0,51.3494,51.356,51.3362,51.356,9600.0
2007-01-31 12:10:00,77.86,77.88,77.82,77.84,6800.0,51.356,51.3692,51.3296,51.3428,6800.0
2007-01-31 12:15:00,77.84,77.87,77.82,77.86,6500.0,51.3428,51.3626,51.3296,51.356,6500.0
2007-01-31 12:20:00,77.87,77.87,77.84,77.86,6700.0,51.3626,51.3626,51.3428,51.356,6700.0
2007-01-31 12:25:00,77.84,77.86,77.81,77.82,14500.0,51.3428,51.356,51.323,51.3296,14500.0
2007-01-31 12:30:00,77.82,77.86,77.82,77.86,16200.0,51.3296,51.356,51.3296,51.356,16200.0
2007-01-31 12:35:00,77.86,77.87,77.85,77.86,10100.0,51.356,51.3626,51.3494,51.356,10100.0
2007-01-31 12:40:00,77.86,77.87,77.85,77.85,4200.0,51.356,51.3626,51.3494,51.3494,4200.0
2007-01-31 12:45:00,77.84,77.86,77.83,77.85,7700.0,51.3428,51.356,51.3362,51.3494,7700.0
2007-01-31 12:50:00,77.84,77.86,77.82,77.84,10400.0,51.3428,51.356,51.3296,51.3428,10400.0
2007-01-31 12:55:00,77.83,77.85,77.83,77.85,5400.0,51.3362,51.3494,51.3362,51.3494,5400.0
2007-01-31 13:00:00,77.85,77.89,77.83,77.86,7400.0,51.3494,51.3758,51.3362,51.356,7400.0
2007-01-31 13:05:00,77.87,77.87,77.84,77.85,3600.0,51.3626,51.3626,51.3428,51.3494,3600.0
2007-01-31 13:10:00,77.85,77.86,77.84,77.84,6000.0,51.3494,51.356,51.3428,51.3428,6000.0
2007-01-31 13:15:00,77.84,77.86,77.82,77.86,11800.0,51.3428,51.356,51.3296,51.356,11800.0
2007-01-31 13:20:00,77.85,77.87,77.82,77.83,6100.0,51.3494,51.3626,51.3296,51.3362,6100.0
2007-01-31 13:25:00,77.83,77.86,77.82,77.85,7400.0,51.3362,51.356,51.3296,51.3494,7400.0
2007-01-31 13:30:00,77.85,77.86,77.82,77.84,3800.0,51.3494,51.356,51.3296,51.3428,3800.0
2007-01-31 13:35:00,77.84,77.89,77.84,77.89,3500.0,51.3428,51.3758,51.3428,51.3758,3500.0
2007-01-31 13:40:00,77.88,77.88,77.79,77.84,13500.0,51.3692,51.3692,51.3098,51.3428,13500.0
2007-01-31 13:45:00,77.85,77.85,77.81,77.81,4100.0,51.3494,51.3494,51.323,51.323,4100.0
2007-01-31 13:50:00,77.82,77.86,77.82,77.84,2900.0,51.3296,51.356,51.3296,51.3428,2900.0
2007-01-31 13:55:00,77.84,77.87,77.84,77.85,3900.0,51.3428,51.3626,51.3428,51.3494,3900.0
2007-01-31 14:00:00,77.85,77.87,77.84,77.86,23300.0,51.3494,51.3626,51.3428,51.356,23300.0
2007-01-31 14:05:00,77.86,77.91,77.85,77.86,8700.0,51.356,51.389,51.3494,51.356,8700.0
2007-01-31 14:10:00,77.85,77.89,77.8,77.89,16800.0,51.3494,51.3758,51.3164,51.3758,16800.0
2007-01-31 14:15:00,77.9,78.13,77.89,78.1,15700.0,51.3824,51.5341,51.3758,51.5143,15700.0
2007-01-31 14:20:00,78.12,78.18,77.96,78.03,14300.0,51.5275,51.5671,51.422,51.4681,14300.0
2007-01-31 14:25:00,78.01,78.06,77.98,78.01,11700.0,51.455,51.4879,51.4352,51.455,11700.0
2007-01-31 14:30:00,78.01,78.21,77.98,78.21,12000.0,51.455,51.5869,51.4352,51.5869,12000.0
2007-01-31 14:35:00,78.2,78.38,78.2,78.29,16700.0,51.5803,51.699,51.5803,51.6396,16700.0
2007-01-31 14:40:00,78.29,78.37,78.27,78.35,9100.0,51.6396,51.6924,51.6264,51.6792,9100.0
2007-01-31 14:45:00,78.36,78.43,78.36,78.39,13900.0,51.6858,51.732,51.6858,51.7056,13900.0
2007-01-31 14:50:00,78.39,78.41,78.34,78.37,8400.0,51.7056,51.7188,51.6726,51.6924,8400.0
2007-01-31 14:55:00,78.38,78.47,78.36,78.44,10200.0,51.699,51.7584,51.6858,51.7386,10200.0
2007-01-31 15:00:00,78.44,78.47,78.39,78.41,23000.0,51.7386,51.7584,51.7056,51.7188,23000.0
2007-01-31 15:05:00,78.42,78.5,78.42,78.48,15300.0,51.7254,51.7782,51.7254,51.765,15300.0
2007-01-31 15:10:00,78.49,78.49,78.34,78.34,27900.0,51.7716,51.7716,51.6726,51.6726,27900.0
2007-01-31 15:15:00,78.34,78.34,78.25,78.32,21500.0,51.6726,51.6726,51.6133,51.6594,21500.0
2007-01-31 15:20:00,78.32,78.32,78.21,78.26,27400.0,51.6594,51.6594,51.5869,51.6198,27400.0
2007-01-31 15:25:00,78.26,78.3,78.21,78.24,27400.0,51.6198,51.6462,51.5869,51.6067,27400.0
2007-01-31 15:30:00,78.22,78.27,78.21,78.26,24900.0,51.5935,51.6264,51.5869,51.6198,24900.0
2007-01-31 15:35:00,78.26,78.26,78.15,78.18,26000.0,51.6198,51.6198,51.5473,51.5671,26000.0
2007-01-31 15:40:00,78.18,78.26,78.14,78.24,31700.0,51.5671,51.6198,51.5407,51.6067,31700.0
2007-01-31 15:45:00,78.26,78.35,78.24,78.32,24900.0,51.6198,51.6792,51.6067,51.6594,24900.0
2007-01-31 15:50:00,78.33,78.35,78.27,78.28,18500.0,51.666,51.6792,51.6264,51.633,18500.0
2007-01-31 15:55:00,78.28,78.29,78.15,78.21,65000.0,51.633,51.6396,51.5473,51.5869,65000.0
2007-02-01 09:30:00,78.01,78.18,77.77,78.16,58300.0,51.455,51.5671,51.2966,51.5539,58300.0
2007-02-01 09:35:00,78.16,78.38,77.99,78.11,18700.0,51.5539,51.699,51.4418,51.5209,18700.0
2007-02-01 09:40:00,78.11,78.39,78.11,78.28,27500.0,51.5209,51.7056,51.5209,51.633,27500.0
2007-02-01 09:45:00,78.27,78.32,78.2,78.2,35200.0,51.6264,51.6594,51.5803,51.5803,35200.0
2007-02-01 09:50:00,78.2,78.31,78.17,78.17,27000.0,51.5803,51.6528,51.5605,51.5605,27000.0
2007-02-01 09:55:00,78.19,78.2,78.05,78.18,53600.0,51.5737,51.5803,51.4813,51.5671,53600.0
2007-02-01 10:00:00,78.14,78.34,78.02,78.26,22700.0,51.5407,51.6726,51.4615,51.6198,22700.0
2007-02-01 10:05:00,78.26,78.3,78.15,78.24,16200.0,51.6198,51.6462,51.5473,51.6067,16200.0
2007-02-01 10:10:00,78.26,78.31,78.18,78.24,12700.0,51.6198,51.6528,51.5671,51.6067,12700.0
2007-02-01 10:15:00,78.25,78.39,78.23,78.36,8300.0,51.6133,51.7056,51.6001,51.6858,8300.0
2007-02-01 10:20:00,78.38,78.38,78.22,78.22,8600.0,51.699,51.699,51.5935,51.5935,8600.0
2007-02-01 10:25:00,78.23,78.28,78.18,78.19,7600.0,51.6001,51.633,51.5671,51.5737,7600.0
2007-02-01 10:30:00,78.2,78.42,78.2,78.42,11000.0,51.5803,51.7254,51.5803,51.7254,11000.0
2007-02-01 10:35:00,78.4,78.5,78.35,78.38,14900.0,51.7122,51.7782,51.6792,51.699,14900.0
2007-02-01 10:40:00,78.42,78.53,78.3,78.38,16500.0,51.7254,51.7979,51.6462,51.699,16500.0
2007-02-01 10:45:00,78.35,78.42,78.34,78.34,21400.0,51.6792,51.7254,51.6726,51.6726,21400.0
2007-02-01 10:50:00,78.32,78.35,78.27,78.35,17400.0,51.6594,51.6792,51.6264,51.6792,17400.0
2007-02-01 10:55:00,78.36,78.48,78.36,78.46,15500.0,51.6858,51.765,51.6858,51.7518,15500.0
2007-02-01 11:00:00,78.46,78.46,78.36,78.36,15900.0,51.7518,51.7518,51.6858,51.6858,15900.0
2007-02-01 11:05:00,78.34,78.41,78.33,78.41,15600.0,51.6726,51.7188,51.666,51.7188,15600.0
2007-02-01 11:10:00,78.42,78.43,78.37,78.4,16500.0,51.7254,51.732,51.6924,51.7122,16500.0
2007-02-01 11:15:00,78.37,78.43,78.25,78.32,50400.0,51.6924,51.732,51.6133,51.6594,50400.0
2007-02-01 11:20:00,78.31,78.32,78.23,78.24,5600.0,51.6528,51.6594,51.6001,51.6067,5600.0
2007-02-01 11:25:00,78.24,78.36,78.18,78.27,8600.0,51.6067,51.6858,51.5671,51.6264,8600.0
2007-02-01 11:30:00,78.27,78.42,78.27,78.37,17000.0,51.6264,51.7254,51.6264,51.6924,17000.0
2007-02-01 11:35:00,78.37,78.4,78.33,78.36,12000.0,51.6924,51.7122,51.666,51.6858,12000.0
2007-02-01 11:40:00,78.35,78.42,78.33,78.38,15800.0,51.6792,51.7254,51.666,51.699,15800.0
2007-02-01 11:45:00,78.38,78.43,78.34,78.39,8300.0,51.699,51.732,51.6726,51.7056,8300.0
2007-02-01 11:50:00,78.4,78.4,78.35,78.37,6200.0,51.7122,51.7122,51.6792,51.6924,6200.0
2007-02-01 11:55:00,78.37,78.44,78.34,78.38,12100.0,51.6924,51.7386,51.6726,51.699,12100.0
2007-02-01 12:00:00,78.37,78.47,78.37,78.47,14200.0,51.6924,51.7584,51.6924,51.7584,14200.0
2007-02-01 12:05:00,78.48,78.56,78.48,78.53,19000.0,51.765,51.8177,51.765,51.7979,19000.0
2007-02-01 12:10:00,78.54,78.6,78.53,78.59,5300.0,51.8045,51.8441,51.7979,51.8375,5300.0
2007-02-01 12:15:00,78.59,78.7,78.54,78.55,35900.0,51.8375,51.9101,51.8045,51.8111,35900.0
2007-02-01 12:20:00,78.55,78.61,78.52,78.53,10900.0,51.8111,51.8507,51.7913,51.7979,10900.0
2007-02-01 12:25:00,78.51,78.66,78.5,78.62,65400.0,51.7847,51.8837,51.7782,51.8573,65400.0
2007-02-01 12:30:00,78.61,78.62,78.53,78.58,9200.0,51.8507,51.8573,51.7979,51.8309,9200.0
2007-02-01 12:35:00,78.58,78.58,78.48,78.54,61000.0,51.8309,51.8309,51.765,51.8045,61000.0
2007-02-01 12:40:00,78.53,78.53,78.45,78.53,10800.0,51.7979,51.7979,51.7452,51.7979,10800.0
2007-02-01 12:45:00,78.52,78.56,78.5,78.55,4200.0,51.7913,51.8177,51.7782,51.8111,4200.0
2007-02-01 12:50:00,78.55,78.56,78.52,78.55,4500.0,51.8111,51.8177,51.7913,51.8111,4500.0
2007-02-01 12:55:00,78.55,78.55,78.5,78.5,6200.0,51.8111,51.8111,51.7782,51.7782,6200.0
2007-02-01 13:00:00,78.51,78.57,78.47,78.53,11400.0,51.7847,51.8243,51.7584,51.7979,11400.0
2007-02-01 13:05:00,78.55,78.58,78.5,78.52,6400.0,51.8111,51.8309,51.7782,51.7913,6400.0
2007-02-01 13:10:00,78.53,78.57,78.52,78.56,4100.0,51.7979,51.8243,51.7913,51.8177,4100.0
2007-02-01 13:15:00,78.58,78.58,78.53,78.54,2500.0,51.8309,51.8309,51.7979,51.8045,2500.0
2007-02-01 13:20:00,78.54,78.56,78.53,78.55,3200.0,51.8045,51.8177,51.7979,51.8111,3200.0
2007-02-01 13:25:00,78.57,78.59,78.53,78.54,2900.0,51.8243,51.8375,51.7979,51.8045,2900.0
2007-02-01 13:30:00,78.55,78.55,78.46,78.48,11200.0,51.8111,51.8111,51.7518,51.765,11200.0
2007-02-01 13:35:00,78.48,78.55,78.46,78.55,4400.0,51.765,51.8111,51.7518,51.8111,4400.0
2007-02-01 13:40:00,78.55,78.61,78.55,78.57,4600.0,51.8111,51.8507,51.8111,51.8243,4600.0
2007-02-01 13:45:00,78.58,78.66,78.54,78.54,15600.0,51.8309,51.8837,51.8045,51.8045,15600.0
2007-02-01 13:50:00,78.55,78.58,78.51,78.57,15000.0,51.8111,51.8309,51.7847,51.8243,15000.0
2007-02-01 13:55:00,78.57,78.59,78.53,78.53,12500.0,51.8243,51.8375,51.7979,51.7979,12500.0
2007-02-01 14:00:00,78.54,78.71,78.54,78.63,17100.0,51.8045,51.9167,51.8045,51.8639,17100.0
2007-02-01 14:05:00,78.63,78.73,78.63,78.72,5900.0,51.8639,51.9299,51.8639,51.9233,5900.0
2007-02-01 14:10:00,78.71,78.75,78.53,78.56,23400.0,51.9167,51.9431,51.7979,51.8177,23400.0
2007-02-01 14:15:00,78.54,78.64,78.54,78.63,7900.0,51.8045,51.8705,51.8045,51.8639,7900.0
2007-02-01 14:20:00,78.6,78.67,78.59,78.6,13700.0,51.8441,51.8903,51.8375,51.8441,13700.0
2007-02-01 14:25:00,78.6,78.7,78.56,78.69,9500.0,51.8441,51.9101,51.8177,51.9035,9500.0
2007-02-01 14:30:00,78.69,78.7,78.58,78.63,16300.0,51.9035,51.9101,51.8309,51.8639,16300.0
2007-02-01 14:35:00,78.63,78.68,78.61,78.65,8500.0,51.8639,51.8969,51.8507,51.8771,8500.0
2007-02-01 14:40:00,78.65,78.78,78.63,78.78,13400.0,51.8771,51.9628,51.8639,51.9628,13400.0
2007-02-01 14:45:00,78.79,78.83,78.75,78.81,25300.0,51.9694,51.9958,51.9431,51.9826,25300.0
2007-02-01 14:50:00,78.8,78.87,78.8,78.84,24600.0,51.976,52.0222,51.976,52.0024,24600.0
2007-02-01 14:55:00,78.85,78.94,78.84,78.89,33400.0,52.009,52.0684,52.0024,52.0354,33400.0
2007-02-01 15:00:00,78.9,78.95,78.83,78.83,17400.0,52.042,52.075,51.9958,51.9958,17400.0
2007-02-01 15:05:00,78.82,78.93,78.82,78.92,9900.0,51.9892,52.0618,51.9892,52.0552,9900.0
2007-02-01 15:10:00,78.91,79.04,78.91,79.0,22000.0,52.0486,52.1343,52.0486,52.1079,22000.0
2007-02-01 15:15:00,79.0,79.05,78.91,78.96,26100.0,52.1079,52.1409,52.0486,52.0816,26100.0
2007-02-01 15:20:00,78.96,78.96,78.92,78.94,18900.0,52.0816,52.0816,52.0552,52.0684,18900.0
2007-02-01 15:25:00,78.95,78.98,78.91,78.93,22200.0,52.075,52.0948,52.0486,52.0618,22200.0
2007-02-01 15:30:00,78.93,79.09,78.93,79.05,33200.0,52.0618,52.1673,52.0618,52.1409,33200.0
2007-02-01 15:35:00,79.05,79.11,78.98,79.08,29500.0,52.1409,52.1805,52.0948,52.1607,29500.0
2007-02-01 15:40:00,79.1,79.12,79.03,79.09,27700.0,52.1739,52.1871,52.1277,52.1673,27700.0
2007-02-01 15:45:00,79.09,79.21,78.96,79.12,44300.0,52.1673,52.2465,52.0816,52.1871,44300.0
2007-02-01 15:50:00,79.11,79.18,79.08,79.12,41900.0,52.1805,52.2267,52.1607,52.1871,41900.0
2007-02-01 15:55:00,79.13,79.13,79.02,79.03,74900.0,52.1937,52.1937,52.1211,52.1277,74900.0
2007-02-02 09:30:00,79.53,79.65,79.22,79.51,43500.0,52.4575,52.5367,52.2531,52.4443,43500.0
2007-02-02 09:35:00,79.5,79.51,79.03,79.28,33700.0,52.4377,52.4443,52.1277,52.2926,33700.0
2007-02-02 09:40:00,79.33,79.52,79.28,79.48,24300.0,52.3256,52.4509,52.2926,52.4246,24300.0
2007-02-02 09:45:00,79.48,79.74,79.42,79.5,22300.0,52.4246,52.596,52.385,52.4377,22300.0
2007-02-02 09:50:00,79.43,79.53,79.34,79.34,17200.0,52.3916,52.4575,52.3322,52.3322,17200.0
2007-02-02 09:55:00,79.34,79.36,79.06,79.16,16700.0,52.3322,52.3454,52.1475,52.2135,16700.0
2007-02-02 10:00:00,79.14,79.36,79.11,79.18,13800.0,52.2003,52.3454,52.1805,52.2267,13800.0
2007-02-02 10:05:00,79.18,79.36,79.13,79.18,10500.0,52.2267,52.3454,52.1937,52.2267,10500.0
2007-02-02 10:10:00,79.18,79.45,79.16,79.45,9900.0,52.2267,52.4048,52.2135,52.4048,9900.0
2007-02-02 10:15:00,79.44,79.48,79.35,79.4,4600.0,52.3982,52.4246,52.3388,52.3718,4600.0
2007-02-02 10:20:00,79.35,79.4,79.28,79.28,8300.0,52.3388,52.3718,52.2926,52.2926,8300.0
2007-02-02 10:25:00,79.3,79.3,79.13,79.13,8900.0,52.3058,52.3058,52.1937,52.1937,8900.0
2007-02-02 10:30:00,79.1,79.13,79.03,79.06,14100.0,52.1739,52.1937,52.1277,52.1475,14100.0
2007-02-02 10:35:00,79.06,79.11,79.0,79.05,7400.0,52.1475,52.1805,52.1079,52.1409,7400.0
2007-02-02 10:40:00,79.02,79.2,79.0,79.09,9300.0,52.1211,52.2399,52.1079,52.1673,9300.0
2007-02-02 10:45:00,79.08,79.19,79.05,79.13,5900.0,52.1607,52.2333,52.1409,52.1937,5900.0
2007-02-02 10:50:00,79.1,79.11,79.05,79.09,7700.0,52.1739,52.1805,52.1409,52.1673,7700.0
2007-02-02 10:55:00,79.08,79.11,79.05,79.11,8200.0,52.1607,52.1805,52.1409,52.1805,8200.0
2007-02-02 11:00:00,79.09,79.11,79.04,79.09,5000.0,52.1673,52.1805,52.1343,52.1673,5000.0
2007-02-02 11:05:00,79.09,79.1,79.0,79.01,5600.0,52.1673,52.1739,52.1079,52.1145,5600.0
2007-02-02 11:10:00,79.0,79.08,79.0,79.05,4600.0,52.1079,52.1607,52.1079,52.1409,4600.0
2007-02-02 11:15:00,79.07,79.08,79.0,79.0,3300.0,52.1541,52.1607,52.1079,52.1079,3300.0
2007-02-02 11:20:00,79.01,79.02,78.9,78.93,8900.0,52.1145,52.1211,52.042,52.0618,8900.0
2007-02-02 11:25:00,78.94,78.94,78.81,78.81,12400.0,52.0684,52.0684,51.9826,51.9826,12400.0
2007-02-02 11:30:00,78.81,78.82,78.75,78.75,9100.0,51.9826,51.9892,51.9431,51.9431,9100.0
2007-02-02 11:35:00,78.74,78.74,78.64,78.68,13200.0,51.9365,51.9365,51.8705,51.8969,13200.0
2007-02-02 11:40:00,78.68,78.74,78.65,78.73,9500.0,51.8969,51.9365,51.8771,51.9299,9500.0
2007-02-02 11:45:00,78.76,78.86,78.73,78.73,3400.0,51.9496,52.0156,51.9299,51.9299,3400.0
2007-02-02 11:50:00,78.76,78.81,78.74,78.77,11500.0,51.9496,51.9826,51.9365,51.9562,11500.0
2007-02-02 11:55:00,78.76,78.79,78.71,78.75,12000.0,51.9496,51.9694,51.9167,51.9431,12000.0
2007-02-02 12:00:00,78.73,78.75,78.7,78.73,7100.0,51.9299,51.9431,51.9101,51.9299,7100.0
2007-02-02 12:05:00,78.74,78.77,78.74,78.76,3600.0,51.9365,51.9562,51.9365,51.9496,3600.0
2007-02-02 12:10:00,78.77,78.85,78.75,78.85,6600.0,51.9562,52.009,51.9431,52.009,6600.0
2007-02-02 12:15:00,78.87,78.87,78.79,78.8,2700.0,52.0222,52.0222,51.9694,51.976,2700.0
2007-02-02 12:20:00,78.8,78.84,78.78,78.83,2100.0,51.976,52.0024,51.9628,51.9958,2100.0
2007-02-02 12:25:00,78.83,78.83,78.73,78.76,8000.0,51.9958,51.9958,51.9299,51.9496,8000.0
2007-02-02 12:30:00,78.78,78.91,78.78,78.91,6700.0,51.9628,52.0486,51.9628,52.0486,6700.0
2007-02-02 12:35:00,78.89,78.9,78.84,78.84,10000.0,52.0354,52.042,52.0024,52.0024,10000.0
2007-02-02 12:40:00,78.85,78.87,78.84,78.87,2100.0,52.009,52.0222,52.0024,52.0222,2100.0
2007-02-02 12:45:00,78.89,78.94,78.88,78.94,4100.0,52.0354,52.0684,52.0288,52.0684,4100.0
2007-02-02 12:50:00,78.94,78.95,78.8,78.81,16300.0,52.0684,52.075,51.976,51.9826,16300.0
2007-02-02 12:55:00,78.83,78.88,78.83,78.88,4000.0,51.9958,52.0288,51.9958,52.0288,4000.0
2007-02-02 13:00:00,78.88,78.91,78.83,78.83,15100.0,52.0288,52.0486,51.9958,51.9958,15100.0
2007-02-02 13:05:00,78.83,78.84,78.71,78.77,9700.0,51.9958,52.0024,51.9167,51.9562,9700.0
2007-02-02 13:10:00,78.75,78.8,78.74,78.8,3800.0,51.9431,51.976,51.9365,51.976,3800.0
2007-02-02 13:15:00,78.79,78.8,78.76,78.76,6600.0,51.9694,51.976,51.9496,51.9496,6600.0
2007-02-02 13:20:00,78.77,78.79,78.74,78.74,8300.0,51.9562,51.9694,51.9365,51.9365,8300.0
2007-02-02 13:25:00,78.75,78.75,78.65,78.69,7500.0,51.9431,51.9431,51.8771,51.9035,7500.0
2007-02-02 13:30:00,78.67,78.84,78.67,78.68,17200.0,51.8903,52.0024,51.8903,51.8969,17200.0
2007-02-02 13:35:00,78.68,78.69,78.67,78.67,6600.0,51.8969,51.9035,51.8903,51.8903,6600.0
2007-02-02 13:40:00,78.68,78.82,78.68,78.8,18400.0,51.8969,51.9892,51.8969,51.976,18400.0
2007-02-02 13:45:00,78.81,78.83,78.81,78.83,7800.0,51.9826,51.9958,51.9826,51.9958,7800.0
2007-02-02 13:50:00,78.82,78.92,78.82,78.9,44900.0,51.9892,52.0552,51.9892,52.042,44900.0
2007-02-02 13:55:00,78.91,78.98,78.88,78.94,42000.0,52.0486,52.0948,52.0288,52.0684,42000.0
2007-02-02 14:00:00,78.93,78.97,78.93,78.97,5100.0,52.0618,52.0882,52.0618,52.0882,5100.0
2007-02-02 14:05:00,78.97,79.0,78.95,78.99,13100.0,52.0882,52.1079,52.075,52.1014,13100.0
2007-02-02 14:10:00,78.99,79.0,78.94,78.95,8800.0,52.1014,52.1079,52.0684,52.075,8800.0
2007-02-02 14:15:00,78.94,79.0,78.92,78.92,17600.0,52.0684,52.1079,52.0552,52.0552,17600.0
2007-02-02 14:20:00,78.93,78.94,78.79,78.79,8900.0,52.0618,52.0684,51.9694,51.9694,8900.0
2007-02-02 14:25:00,78.8,78.85,78.77,78.85,10100.0,51.976,52.009,51.9562,52.009,10100.0
2007-02-02 14:30:00,78.85,78.91,78.85,78.88,14000.0,52.009,52.0486,52.009,52.0288,14000.0
2007-02-02 14:35:00,78.88,78.89,78.87,78.89,21500.0,52.0288,52.0354,52.0222,52.0354,21500.0
2007-02-02 14:40:00,78.89,79.0,78.89,78.91,40300.0,52.0354,52.1079,52.0354,52.0486,40300.0
2007-02-02 14:45:00,78.9,78.9,78.86,78.88,14200.0,52.042,52.042,52.0156,52.0288,14200.0
2007-02-02 14:50:00,78.87,78.88,78.82,78.83,10500.0,52.0222,52.0288,51.9892,51.9958,10500.0
2007-02-02 14:55:00,78.83,78.83,78.74,78.75,17500.0,51.9958,51.9958,51.9365,51.9431,17500.0
2007-02-02 15:00:00,78.75,78.76,78.68,78.68,14100.0,51.9431,51.9496,51.8969,51.8969,14100.0
2007-02-02 15:05:00,78.69,78.7,78.65,78.66,12600.0,51.9035,51.9101,51.8771,51.8837,12600.0
2007-02-02 15:10:00,78.65,78.69,78.57,78.68,40800.0,51.8771,51.9035,51.8243,51.8969,40800.0
2007-02-02 15:15:00,78.68,78.68,78.62,78.65,11600.0,51.8969,51.8969,51.8573,51.8771,11600.0
2007-02-02 15:20:00,78.63,78.65,78.49,78.52,41800.0,51.8639,51.8771,51.7716,51.7913,41800.0
2007-02-02 15:25:00,78.52,78.58,78.52,78.56,24100.0,51.7913,51.8309,51.7913,51.8177,24100.0
2007-02-02 15:30:00,78.56,78.63,78.52,78.55,39800.0,51.8177,51.8639,51.7913,51.8111,39800.0
2007-02-02 15:35:00,78.57,78.66,78.55,78.63,27000.0,51.8243,51.8837,51.8111,51.8639,27000.0
2007-02-02 15:40:00,78.64,78.64,78.59,78.59,15100.0,51.8705,51.8705,51.8375,51.8375,15100.0
2007-02-02 15:45:00,78.6,78.67,78.55,78.67,55400.0,51.8441,51.8903,51.8111,51.8903,55400.0
2007-02-02 15:50:00,78.67,78.74,78.66,78.72,44000.0,51.8903,51.9365,51.8837,51.9233,44000.0
2007-02-02 15:55:00,78.72,78.74,78.7,78.74,50800.0,51.9233,51.9365,51.9101,51.9365,50800.0
2007-02-05 09:30:00,78.9,78.97,78.75,78.77,52000.0,52.042,52.0882,51.9431,51.9562,52000.0
2007-02-05 09:35:00,78.75,78.94,78.71,78.87,17800.0,51.9431,52.0684,51.9167,52.0222,17800.0
2007-02-05 09:40:00,78.88,78.98,78.82,78.98,12400.0,52.0288,52.0948,51.9892,52.0948,12400.0
2007-02-05 09:45:00,78.97,78.98,78.77,78.77,14600.0,52.0882,52.0948,51.9562,51.9562,14600.0
2007-02-05 09:50:00,78.79,78.8,78.63,78.66,20600.0,51.9694,51.976,51.8639,51.8837,20600.0
2007-02-05 09:55:00,78.66,78.68,78.37,78.59,31000.0,51.8837,51.8969,51.6924,51.8375,31000.0
2007-02-05 10:00:00,78.57,78.69,78.48,78.51,15600.0,51.8243,51.9035,51.765,51.7847,15600.0
2007-02-05 10:05:00,78.52,78.64,78.46,78.64,9200.0,51.7913,51.8705,51.7518,51.8705,9200.0
2007-02-05 10:10:00,78.61,78.71,78.61,78.68,7500.0,51.8507,51.9167,51.8507,51.8969,7500.0
2007-02-05 10:15:00,78.66,78.71,78.59,78.7,10100.0,51.8837,51.9167,51.8375,51.9101,10100.0
2007-02-05 10:20:00,78.69,78.78,78.58,78.78,9400.0,51.9035,51.9628,51.8309,51.9628,9400.0
2007-02-05 10:25:00,78.78,78.78,78.63,78.66,7100.0,51.9628,51.9628,51.8639,51.8837,7100.0
2007-02-05 10:30:00,78.63,78.89,78.61,78.88,12000.0,51.8639,52.0354,51.8507,52.0288,12000.0
2007-02-05 10:35:00,78.88,78.93,78.82,78.89,14000.0,52.0288,52.0618,51.9892,52.0354,14000.0
2007-02-05 10:40:00,78.9,78.9,78.76,78.76,10300.0,52.042,52.042,51.9496,51.9496,10300.0
2007-02-05 10:45:00,78.75,78.77,78.69,78.77,5900.0,51.9431,51.9562,51.9035,51.9562,5900.0
2007-02-05 10:50:00,78.78,78.8,78.76,78.79,7500.0,51.9628,51.976,51.9496,51.9694,7500.0
2007-02-05 10:55:00,78.79,78.88,78.79,78.84,9300.0,51.9694,52.0288,51.9694,52.0024,9300.0
2007-02-05 11:00:00,78.84,78.87,78.8,78.87,5000.0,52.0024,52.0222,51.976,52.0222,5000.0
2007-02-05 11:05:00,78.87,78.9,78.8,78.9,7700.0,52.0222,52.042,51.976,52.042,7700.0
2007-02-05 11:10:00,78.9,79.0,78.89,78.93,15700.0,52.042,52.1079,52.0354,52.0618,15700.0
2007-02-05 11:15:00,78.92,79.19,78.92,79.19,45900.0,52.0552,52.2333,52.0552,52.2333,45900.0
2007-02-05 11:20:00,79.19,79.27,79.13,79.27,26600.0,52.2333,52.286,52.1937,52.286,26600.0
2007-02-05 11:25:00,79.27,79.33,79.21,79.27,19400.0,52.286,52.3256,52.2465,52.286,19400.0
2007-02-05 11:30:00,79.29,79.31,79.23,79.28,21900.0,52.2992,52.3124,52.2597,52.2926,21900.0
2007-02-05 11:35:00,79.28,79.28,79.2,79.22,9100.0,52.2926,52.2926,52.2399,52.2531,9100.0
2007-02-05 11:40:00,79.22,79.23,79.18,79.19,3800.0,52.2531,52.2597,52.2267,52.2333,3800.0
2007-02-05 11:45:00,79.19,79.19,79.14,79.16,11800.0,52.2333,52.2333,52.2003,52.2135,11800.0
2007-02-05 11:50:00,79.16,79.2,79.14,79.2,11200.0,52.2135,52.2399,52.2003,52.2399,11200.0
2007-02-05 11:55:00,79.2,79.22,79.17,79.2,4600.0,52.2399,52.2531,52.2201,52.2399,4600.0
2007-02-05 12:00:00,79.2,79.2,79.14,79.15,5200.0,52.2399,52.2399,52.2003,52.2069,5200.0
2007-02-05 12:05:00,79.16,79.2,79.15,79.2,5900.0,52.2135,52.2399,52.2069,52.2399,5900.0
2007-02-05 12:10:00,79.2,79.2,79.14,79.16,4900.0,52.2399,52.2399,52.2003,52.2135,4900.0
2007-02-05 12:15:00,79.15,79.15,79.06,79.06,5600.0,52.2069,52.2069,52.1475,52.1475,5600.0
2007-02-05 12:20:00,79.06,79.08,79.01,79.08,8700.0,52.1475,52.1607,52.1145,52.1607,8700.0
2007-02-05 12:25:00,79.09,79.18,79.07,79.15,20100.0,52.1673,52.2267,52.1541,52.2069,20100.0
2007-02-05 12:30:00,79.17,79.25,79.17,79.24,22400.0,52.2201,52.2728,52.2201,52.2663,22400.0
2007-02-05 12:35:00,79.24,79.4,79.23,79.37,24500.0,52.2663,52.3718,52.2597,52.352,24500.0
2007-02-05 12:40:00,79.34,79.39,79.33,79.39,6200.0,52.3322,52.3652,52.3256,52.3652,6200.0
2007-02-05 12:45:00,79.39,79.4,79.34,79.38,11900.0,52.3652,52.3718,52.3322,52.3586,11900.0
2007-02-05 12:50:00,79.39,79.41,79.37,79.4,8500.0,52.3652,52.3784,52.352,52.3718,8500.0
2007-02-05 12:55:00,79.38,79.5,79.38,79.5,24300.0,52.3586,52.4377,52.3586,52.4377,24300.0
2007-02-05 13:00:00,79.5,79.5,79.45,79.5,9600.0,52.4377,52.4377,52.4048,52.4377,9600.0
2007-02-05 13:05:00,79.47,79.51,79.41,79.44,8800.0,52.418,52.4443,52.3784,52.3982,8800.0
2007-02-05 13:10:00,79.44,79.45,79.37,79.4,7900.0,52.3982,52.4048,52.352,52.3718,7900.0
2007-02-05 13:15:00,79.39,79.41,79.37,79.39,10100.0,52.3652,52.3784,52.352,52.3652,10100.0
2007-02-05 13:20:00,79.39,79.42,79.39,79.4,5600.0,52.3652,52.385,52.3652,52.3718,5600.0
2007-02-05 13:25:00,79.39,79.42,79.38,79.41,10300.0,52.3652,52.385,52.3586,52.3784,10300.0
2007-02-05 13:30:00,79.41,79.45,79.4,79.42,13600.0,52.3784,52.4048,52.3718,52.385,13600.0
2007-02-05 13:35:00,79.41,79.48,79.41,79.43,14300.0,52.3784,52.4246,52.3784,52.3916,14300.0
2007-02-05 13:40:00,79.41,79.46,79.38,79.42,19700.0,52.3784,52.4114,52.3586,52.385,19700.0
2007-02-05 13:45:00,79.42,79.44,79.41,79.44,10200.0,52.385,52.3982,52.3784,52.3982,10200.0
2007-02-05 13:50:00,79.44,79.48,79.43,79.47,7600.0,52.3982,52.4246,52.3916,52.418,7600.0
2007-02-05 13:55:00,79.47,79.49,79.46,79.48,6900.0,52.418,52.4312,52.4114,52.4246,6900.0
2007-02-05 14:00:00,79.49,79.5,79.41,79.49,23400.0,52.4312,52.4377,52.3784,52.4312,23400.0
2007-02-05 14:05:00,79.49,79.5,79.42,79.47,9300.0,52.4312,52.4377,52.385,52.418,9300.0
2007-02-05 14:10:00,79.46,79.47,79.45,79.47,9600.0,52.4114,52.418,52.4048,52.418,9600.0
2007-02-05 14:15:00,79.45,79.47,79.43,79.47,12100.0,52.4048,52.418,52.3916,52.418,12100.0
2007-02-05 14:20:00,79.46,79.47,79.45,79.46,4800.0,52.4114,52.418,52.4048,52.4114,4800.0
2007-02-05 14:25:00,79.47,79.5,79.47,79.49,20200.0,52.418,52.4377,52.418,52.4312,20200.0
2007-02-05 14:30:00,79.48,79.49,79.45,79.45,5700.0,52.4246,52.4312,52.4048,52.4048,5700.0
2007-02-05 14:35:00,79.46,79.48,79.44,79.47,16500.0,52.4114,52.4246,52.3982,52.418,16500.0
2007-02-05 14:40:00,79.47,79.48,79.39,79.39,10800.0,52.418,52.4246,52.3652,52.3652,10800.0
2007-02-05 14:45:00,79.4,79.41,79.37,79.4,16900.0,52.3718,52.3784,52.352,52.3718,16900.0
2007-02-05 14:50:00,79.4,79.4,79.36,79.39,8000.0,52.3718,52.3718,52.3454,52.3652,8000.0
2007-02-05 14:55:00,79.39,79.41,79.37,79.38,10800.0,52.3652,52.3784,52.352,52.3586,10800.0
2007-02-05 15:00:00,79.37,79.39,79.36,79.38,10900.0,52.352,52.3652,52.3454,52.3586,10900.0
2007-02-05 15:05:00,79.38,79.41,79.36,79.37,11000.0,52.3586,52.3784,52.3454,52.352,11000.0
2007-02-05 15:10:00,79.37,79.4,79.36,79.37,12700.0,52.352,52.3718,52.3454,52.352,12700.0
2007-02-05 15:15:00,79.36,79.37,79.34,79.35,11600.0,52.3454,52.352,52.3322,52.3388,11600.0
2007-02-05 15:20:00,79.34,79.35,79.27,79.27,18300.0,52.3322,52.3388,52.286,52.286,18300.0
2007-02-05 15:25:00,79.27,79.27,79.13,79.16,21900.0,52.286,52.286,52.1937,52.2135,21900.0
2007-02-05 15:30:00,79.15,79.21,79.15,79.19,20800.0,52.2069,52.2465,52.2069,52.2333,20800.0
2007-02-05 15:35:00,79.18,79.2,79.14,79.2,14100.0,52.2267,52.2399,52.2003,52.2399,14100.0
2007-02-05 15:40:00,79.19,79.2,79.02,79.1,40500.0,52.2333,52.2399,52.1211,52.1739,40500.0
2007-02-05 15:45:00,79.1,79.12,79.05,79.11,23100.0,52.1739,52.1871,52.1409,52.1805,23100.0
2007-02-05 15:50:00,79.11,79.12,79.08,79.11,25100.0,52.1805,52.1871,52.1607,52.1805,25100.0
2007-02-05 15:55:00,79.11,79.12,79.07,79.1,32800.0,52.1805,52.1871,52.1541,52.1739,32800.0
2007-02-06 09:30:00,79.45,79.45,79.22,79.28,38000.0,52.4048,52.4048,52.2531,52.2926,38000.0
2007-02-06 09:35:00,79.24,79.33,79.17,79.17,14600.0,52.2663,52.3256,52.2201,52.2201,14600.0
2007-02-06 09:40:00,79.17,79.29,79.17,79.29,8600.0,52.2201,52.2992,52.2201,52.2992,8600.0
2007-02-06 09:45:00,79.21,79.35,79.21,79.31,15600.0,52.2465,52.3388,52.2465,52.3124,15600.0
2007-02-06 09:50:00,79.32,79.4,79.31,79.36,12600.0,52.319,52.3718,52.3124,52.3454,12600.0
2007-02-06 09:55:00,79.34,79.4,79.22,79.25,14500.0,52.3322,52.3718,52.2531,52.2728,14500.0
2007-02-06 10:00:00,79.25,79.4,79.25,79.4,29700.0,52.2728,52.3718,52.2728,52.3718,29700.0
2007-02-06 10:05:00,79.4,79.5,79.36,79.36,24200.0,52.3718,52.4377,52.3454,52.3454,24200.0
2007-02-06 10:10:00,79.37,79.5,79.34,79.49,11800.0,52.352,52.4377,52.3322,52.4312,11800.0
2007-02-06 10:15:00,79.5,79.62,79.5,79.51,17700.0,52.4377,52.5169,52.4377,52.4443,17700.0
2007-02-06 10:20:00,79.52,79.76,79.5,79.64,24200.0,52.4509,52.6092,52.4377,52.5301,24200.0
2007-02-06 10:25:00,79.6,79.67,79.52,79.65,25000.0,52.5037,52.5499,52.4509,52.5367,25000.0
2007-02-06 10:30:00,79.63,79.63,79.53,79.57,7600.0,52.5235,52.5235,52.4575,52.4839,7600.0
2007-02-06 10:35:00,79.56,79.56,79.42,79.54,10100.0,52.4773,52.4773,52.385,52.4641,10100.0
2007-02-06 10:40:00,79.53,79.6,79.51,79.51,8800.0,52.4575,52.5037,52.4443,52.4443,8800.0
2007-02-06 10:45:00,79.53,79.55,79.45,79.49,10600.0,52.4575,52.4707,52.4048,52.4312,10600.0
2007-02-06 10:50:00,79.49,79.55,79.43,79.47,13600.0,52.4312,52.4707,52.3916,52.418,13600.0
2007-02-06 10:55:00,79.47,79.47,79.33,79.42,7200.0,52.418,52.418,52.3256,52.385,7200.0
2007-02-06 11:00:00,79.46,79.52,79.41,79.48,11500.0,52.4114,52.4509,52.3784,52.4246,11500.0
2007-02-06 11:05:00,79.48,79.5,79.4,79.4,6600.0,52.4246,52.4377,52.3718,52.3718,6600.0
2007-02-06 11:10:00,79.36,79.41,79.26,79.39,12800.0,52.3454,52.3784,52.2794,52.3652,12800.0
2007-02-06 11:15:00,79.4,79.42,79.3,79.31,4400.0,52.3718,52.385,52.3058,52.3124,4400.0
2007-02-06 11:20:00,79.31,79.47,79.31,79.47,10000.0,52.3124,52.418,52.3124,52.418,10000.0
2007-02-06 11:25:00,79.46,79.46,79.31,79.39,8700.0,52.4114,52.4114,52.3124,52.3652,8700.0
2007-02-06 11:30:00,79.37,79.46,79.37,79.37,4100.0,52.352,52.4114,52.352,52.352,4100.0
2007-02-06 11:35:00,79.36,79.44,79.35,79.41,11300.0,52.3454,52.3982,52.3388,52.3784,11300.0
2007-02-06 11:40:00,79.42,79.49,79.29,79.34,8400.0,52.385,52.4312,52.2992,52.3322,8400.0
2007-02-06 11:45:00,79.38,79.41,79.26,79.26,9400.0,52.3586,52.3784,52.2794,52.2794,9400.0
2007-02-06 11:50:00,79.26,79.29,79.25,79.25,4200.0,52.2794,52.2992,52.2728,52.2728,4200.0
2007-02-06 11:55:00,79.25,79.25,79.19,79.19,6000.0,52.2728,52.2728,52.2333,52.2333,6000.0
2007-02-06 12:00:00,79.18,79.2,79.17,79.18,7300.0,52.2267,52.2399,52.2201,52.2267,7300.0
2007-02-06 12:05:00,79.18,79.27,79.17,79.21,7700.0,52.2267,52.286,52.2201,52.2465,7700.0
2007-02-06 12:10:00,79.23,79.32,79.21,79.29,8800.0,52.2597,52.319,52.2465,52.2992,8800.0
2007-02-06 12:15:00,79.3,79.3,79.25,79.25,3800.0,52.3058,52.3058,52.2728,52.2728,3800.0
2007-02-06 12:20:00,79.23,79.23,79.17,79.19,7100.0,52.2597,52.2597,52.2201,52.2333,7100.0
2007-02-06 12:25:00,79.19,79.22,79.17,79.19,7100.0,52.2333,52.2531,52.2201,52.2333,7100.0
2007-02-06 12:30:00,79.19,79.24,79.12,79.13,14200.0,52.2333,52.2663,52.1871,52.1937,14200.0
2007-02-06 12:35:00,79.13,79.13,79.11,79.12,4800.0,52.1937,52.1937,52.1805,52.1871,4800.0
2007-02-06 12:40:00,79.12,79.13,79.07,79.1,6800.0,52.1871,52.1937,52.1541,52.1739,6800.0
2007-02-06 12:45:00,79.09,79.12,79.07,79.11,6000.0,52.1673,52.1871,52.1541,52.1805,6000.0
2007-02-06 12:50:00,79.12,79.19,79.12,79.13,8400.0,52.1871,52.2333,52.1871,52.1937,8400.0
2007-02-06 12:55:00,79.14,79.14,78.98,79.05,12600.0,52.2003,52.2003,52.0948,52.1409,12600.0
2007-02-06 13:00:00,79.08,79.26,79.08,79.26,6600.0,52.1607,52.2794,52.1607,52.2794,6600.0
2007-02-06 13:05:00,79.25,79.3,79.22,79.25,8000.0,52.2728,52.3058,52.2531,52.2728,8000.0
2007-02-06 13:10:00,79.22,79.25,79.22,79.25,3900.0,52.2531,52.2728,52.2531,52.2728,3900.0
2007-02-06 13:15:00,79.24,79.28,79.22,79.23,5300.0,52.2663,52.2926,52.2531,52.2597,5300.0
2007-02-06 13:20:00,79.24,79.25,79.21,79.25,4200.0,52.2663,52.2728,52.2465,52.2728,4200.0
2007-02-06 13:25:00,79.25,79.25,79.23,79.25,5000.0,52.2728,52.2728,52.2597,52.2728,5000.0
2007-02-06 13:30:00,79.26,79.36,79.25,79.33,10600.0,52.2794,52.3454,52.2728,52.3256,10600.0
2007-02-06 13:35:00,79.34,79.4,79.34,79.37,4200.0,52.3322,52.3718,52.3322,52.352,4200.0
2007-02-06 13:40:00,79.37,79.37,79.31,79.33,3400.0,52.352,52.352,52.3124,52.3256,3400.0
2007-02-06 13:45:00,79.31,79.32,79.23,79.29,4900.0,52.3124,52.319,52.2597,52.2992,4900.0
2007-02-06 13:50:00,79.26,79.34,79.26,79.32,12400.0,52.2794,52.3322,52.2794,52.319,12400.0
2007-02-06 13:55:00,79.31,79.36,79.25,79.27,11800.0,52.3124,52.3454,52.2728,52.286,11800.0
2007-02-06 14:00:00,79.27,79.36,79.22,79.22,15800.0,52.286,52.3454,52.2531,52.2531,15800.0
2007-02-06 14:05:00,79.16,79.2,79.1,79.15,5600.0,52.2135,52.2399,52.1739,52.2069,5600.0
2007-02-06 14:10:00,79.15,79.28,79.15,79.25,9800.0,52.2069,52.2926,52.2069,52.2728,9800.0
2007-02-06 14:15:00,79.25,79.29,79.24,79.25,4900.0,52.2728,52.2992,52.2663,52.2728,4900.0
2007-02-06 14:20:00,79.24,79.24,79.17,79.18,21000.0,52.2663,52.2663,52.2201,52.2267,21000.0
2007-02-06 14:25:00,79.18,79.18,79.17,79.18,4800.0,52.2267,52.2267,52.2201,52.2267,4800.0
2007-02-06 14:30:00,79.18,79.19,79.15,79.19,10100.0,52.2267,52.2333,52.2069,52.2333,10100.0
2007-02-06 14:35:00,79.21,79.22,79.1,79.15,13300.0,52.2465,52.2531,52.1739,52.2069,13300.0
2007-02-06 14:40:00,79.15,79.15,79.1,79.15,10000.0,52.2069,52.2069,52.1739,52.2069,10000.0
2007-02-06 14:45:00,79.16,79.22,79.13,79.14,16200.0,52.2135,52.2531,52.1937,52.2003,16200.0
2007-02-06 14:50:00,79.17,79.31,79.17,79.31,15500.0,52.2201,52.3124,52.2201,52.3124,15500.0
2007-02-06 14:55:00,79.32,79.34,79.23,79.26,10700.0,52.319,52.3322,52.2597,52.2794,10700.0
2007-02-06 15:00:00,79.28,79.39,79.27,79.37,18200.0,52.2926,52.3652,52.286,52.352,18200.0
2007-02-06 15:05:00,79.39,79.43,79.38,79.41,7900.0,52.3652,52.3916,52.3586,52.3784,7900.0
2007-02-06 15:10:00,79.41,79.45,79.4,79.44,14600.0,52.3784,52.4048,52.3718,52.3982,14600.0
2007-02-06 15:15:00,79.45,79.58,79.45,79.58,21000.0,52.4048,52.4905,52.4048,52.4905,21000.0
2007-02-06 15:20:00,79.56,79.6,79.51,79.52,22500.0,52.4773,52.5037,52.4443,52.4509,22500.0
2007-02-06 15:25:00,79.51,79.53,79.49,79.53,8000.0,52.4443,52.4575,52.4312,52.4575,8000.0
2007-02-06 15:30:00,79.53,79.58,79.47,79.5,25800.0,52.4575,52.4905,52.418,52.4377,25800.0
2007-02-06 15:35:00,79.5,79.5,79.39,79.39,15400.0,52.4377,52.4377,52.3652,52.3652,15400.0
2007-02-06 15:40:00,79.4,79.47,79.39,79.46,19900.0,52.3718,52.418,52.3652,52.4114,19900.0
2007-02-06 15:45:00,79.46,79.55,79.45,79.54,20000.0,52.4114,52.4707,52.4048,52.4641,20000.0
2007-02-06 15:50:00,79.55,79.57,79.49,79.56,41400.0,52.4707,52.4839,52.4312,52.4773,41400.0
2007-02-06 15:55:00,79.56,79.64,79.53,79.59,36200.0,52.4773,52.5301,52.4575,52.4971,36200.0
2007-02-07 09:30:00,79.4,79.5,79.21,79.21,19800.0,52.3718,52.4377,52.2465,52.2465,19800.0
2007-02-07 09:35:00,79.15,79.17,79.05,79.08,8200.0,52.2069,52.2201,52.1409,52.1607,8200.0
2007-02-07 09:40:00,79.1,79.33,79.1,79.32,7200.0,52.1739,52.3256,52.1739,52.319,7200.0
2007-02-07 09:45:00,79.31,79.52,79.31,79.48,12700.0,52.3124,52.4509,52.3124,52.4246,12700.0
2007-02-07 09:50:00,79.48,79.49,79.4,79.41,5400.0,52.4246,52.4312,52.3718,52.3784,5400.0
2007-02-07 09:55:00,79.41,79.41,79.23,79.25,11300.0,52.3784,52.3784,52.2597,52.2728,11300.0
2007-02-07 10:00:00,79.24,79.24,79.12,79.17,8000.0,52.2663,52.2663,52.1871,52.2201,8000.0
2007-02-07 10:05:00,79.15,79.17,79.09,79.13,5500.0,52.2069,52.2201,52.1673,52.1937,5500.0
2007-02-07 10:10:00,79.13,79.25,79.12,79.23,6400.0,52.1937,52.2728,52.1871,52.2597,6400.0
2007-02-07 10:15:00,79.25,79.3,79.17,79.27,18300.0,52.2728,52.3058,52.2201,52.286,18300.0
2007-02-07 10:20:00,79.26,79.38,79.18,79.34,16100.0,52.2794,52.3586,52.2267,52.3322,16100.0
2007-02-07 10:25:00,79.33,79.33,79.23,79.23,3500.0,52.3256,52.3256,52.2597,52.2597,3500.0
2007-02-07 10:30:00,79.22,79.31,79.14,79.31,6300.0,52.2531,52.3124,52.2003,52.3124,6300.0
2007-02-07 10:35:00,79.26,79.38,79.26,79.37,3200.0,52.2794,52.3586,52.2794,52.352,3200.0
2007-02-07 10:40:00,79.38,79.41,79.34,79.39,13800.0,52.3586,52.3784,52.3322,52.3652,13800.0
2007-02-07 10:45:00,79.4,79.43,79.37,79.41,10800.0,52.3718,52.3916,52.352,52.3784,10800.0
2007-02-07 10:50:00,79.41,79.44,79.4,79.42,4500.0,52.3784,52.3982,52.3718,52.385,4500.0
2007-02-07 10:55:00,79.42,79.45,79.39,79.4,11100.0,52.385,52.4048,52.3652,52.3718,11100.0
2007-02-07 11:00:00,79.38,79.53,79.38,79.46,7800.0,52.3586,52.4575,52.3586,52.4114,7800.0
2007-02-07 11:05:00,79.47,79.47,79.41,79.44,11500.0,52.418,52.418,52.3784,52.3982,11500.0
2007-02-07 11:10:00,79.47,79.47,79.32,79.32,3600.0,52.418,52.418,52.319,52.319,3600.0
2007-02-07 11:15:00,79.32,79.36,79.3,79.35,3700.0,52.319,52.3454,52.3058,52.3388,3700.0
2007-02-07 11:20:00,79.36,79.36,79.3,79.31,6100.0,52.3454,52.3454,52.3058,52.3124,6100.0
2007-02-07 11:25:00,79.31,79.34,79.25,79.32,12100.0,52.3124,52.3322,52.2728,52.319,12100.0
2007-02-07 11:30:00,79.33,79.4,79.33,79.39,4300.0,52.3256,52.3718,52.3256,52.3652,4300.0
2007-02-07 11:35:00,79.37,79.39,79.34,79.34,1100.0,52.352,52.3652,52.3322,52.3322,1100.0
2007-02-07 11:40:00,79.34,79.41,79.33,79.37,5800.0,52.3322,52.3784,52.3256,52.352,5800.0
2007-02-07 11:45:00,79.36,79.42,79.32,79.32,4600.0,52.3454,52.385,52.319,52.319,4600.0
2007-02-07 11:50:00,79.32,79.36,79.32,79.35,3000.0,52.319,52.3454,52.319,52.3388,3000.0
2007-02-07 11:55:00,79.36,79.42,79.34,79.34,8800.0,52.3454,52.385,52.3322,52.3322,8800.0
2007-02-07 12:00:00,79.4,79.41,79.34,79.36,11000.0,52.3718,52.3784,52.3322,52.3454,11000.0
2007-02-07 12:05:00,79.34,79.35,79.3,79.32,4500.0,52.3322,52.3388,52.3058,52.319,4500.0
2007-02-07 12:10:00,79.31,79.31,79.27,79.27,2300.0,52.3124,52.3124,52.286,52.286,2300.0
2007-02-07 12:15:00,79.26,79.28,79.25,79.25,2000.0,52.2794,52.2926,52.2728,52.2728,2000.0
2007-02-07 12:20:00,79.24,79.29,79.23,79.28,4600.0,52.2663,52.2992,52.2597,52.2926,4600.0
2007-02-07 12:25:00,79.26,79.29,79.25,79.27,1400.0,52.2794,52.2992,52.2728,52.286,1400.0
2007-02-07 12:30:00,79.27,79.27,79.24,79.24,2200.0,52.286,52.286,52.2663,52.2663,2200.0
2007-02-07 12:35:00,79.26,79.26,79.23,79.23,3900.0,52.2794,52.2794,52.2597,52.2597,3900.0
2007-02-07 12:40:00,79.22,79.28,79.22,79.28,2200.0,52.2531,52.2926,52.2531,52.2926,2200.0
2007-02-07 12:45:00,79.28,79.28,79.25,79.26,600.0,52.2926,52.2926,52.2728,52.2794,600.0
2007-02-07 12:50:00,79.25,79.31,79.25,79.31,2600.0,52.2728,52.3124,52.2728,52.3124,2600.0
2007-02-07 12:55:00,79.34,79.34,79.32,79.33,4700.0,52.3322,52.3322,52.319,52.3256,4700.0
2007-02-07 13:00:00,79.33,79.41,79.33,79.38,4500.0,52.3256,52.3784,52.3256,52.3586,4500.0
2007-02-07 13:05:00,79.37,79.38,79.32,79.36,6600.0,52.352,52.3586,52.319,52.3454,6600.0
2007-02-07 13:10:00,79.35,79.43,79.34,79.39,2600.0,52.3388,52.3916,52.3322,52.3652,2600.0
2007-02-07 13:15:00,79.39,79.47,79.39,79.47,6900.0,52.3652,52.418,52.3652,52.418,6900.0
2007-02-07 13:20:00,79.46,79.47,79.43,79.43,4000.0,52.4114,52.418,52.3916,52.3916,4000.0
2007-02-07 13:25:00,79.43,79.48,79.41,79.46,6200.0,52.3916,52.4246,52.3784,52.4114,6200.0
2007-02-07 13:30:00,79.46,79.5,79.43,79.43,5600.0,52.4114,52.4377,52.3916,52.3916,5600.0
2007-02-07 13:35:00,79.44,79.46,79.35,79.44,12500.0,52.3982,52.4114,52.3388,52.3982,12500.0
2007-02-07 13:40:00,79.45,79.52,79.45,79.49,5100.0,52.4048,52.4509,52.4048,52.4312,5100.0
2007-02-07 13:45:00,79.49,79.52,79.46,79.49,6400.0,52.4312,52.4509,52.4114,52.4312,6400.0
2007-02-07 13:50:00,79.49,79.5,79.35,79.42,25300.0,52.4312,52.4377,52.3388,52.385,25300.0
2007-02-07 13:55:00,79.42,79.42,79.3,79.4,13400.0,52.385,52.385,52.3058,52.3718,13400.0
2007-02-07 14:00:00,79.35,79.45,79.35,79.45,4300.0,52.3388,52.4048,52.3388,52.4048,4300.0
2007-02-07 14:05:00,79.45,79.49,79.35,79.42,8300.0,52.4048,52.4312,52.3388,52.385,8300.0
2007-02-07 14:10:00,79.42,79.49,79.41,79.44,10000.0,52.385,52.4312,52.3784,52.3982,10000.0
2007-02-07 14:15:00,79.41,79.43,79.32,79.43,9400.0,52.3784,52.3916,52.319,52.3916,9400.0
2007-02-07 14:20:00,79.43,79.45,79.37,79.45,5300.0,52.3916,52.4048,52.352,52.4048,5300.0
2007-02-07 14:25:00,79.44,79.46,79.43,79.44,2500.0,52.3982,52.4114,52.3916,52.3982,2500.0
2007-02-07 14:30:00,79.44,79.45,79.37,79.39,5600.0,52.3982,52.4048,52.352,52.3652,5600.0
2007-02-07 14:35:00,79.4,79.4,79.28,79.3,4500.0,52.3718,52.3718,52.2926,52.3058,4500.0
2007-02-07 14:40:00,79.27,79.27,79.15,79.24,21600.0,52.286,52.286,52.2069,52.2663,21600.0
2007-02-07 14:45:00,79.23,79.24,79.1,79.17,11900.0,52.2597,52.2663,52.1739,52.2201,11900.0
2007-02-07 14:50:00,79.17,79.26,79.17,79.24,6300.0,52.2201,52.2794,52.2201,52.2663,6300.0
2007-02-07 14:55:00,79.23,79.23,79.17,79.2,7600.0,52.2597,52.2597,52.2201,52.2399,7600.0
2007-02-07 15:00:00,79.23,79.24,79.2,79.21,3200.0,52.2597,52.2663,52.2399,52.2465,3200.0
2007-02-07 15:05:00,79.23,79.24,79.19,79.23,6400.0,52.2597,52.2663,52.2333,52.2597,6400.0
2007-02-07 15:10:00,79.21,79.28,79.21,79.25,6400.0,52.2465,52.2926,52.2465,52.2728,6400.0
2007-02-07 15:15:00,79.25,79.28,79.23,79.25,3400.0,52.2728,52.2926,52.2597,52.2728,3400.0
2007-02-07 15:20:00,79.26,79.33,79.25,79.32,4600.0,52.2794,52.3256,52.2728,52.319,4600.0
2007-02-07 15:25:00,79.33,79.34,79.29,79.31,8800.0,52.3256,52.3322,52.2992,52.3124,8800.0
2007-02-07 15:30:00,79.3,79.31,79.26,79.29,11400.0,52.3058,52.3124,52.2794,52.2992,11400.0
2007-02-07 15:35:00,79.28,79.31,79.22,79.26,8300.0,52.2926,52.3124,52.2531,52.2794,8300.0
2007-02-07 15:40:00,79.29,79.33,79.29,79.29,7300.0,52.2992,52.3256,52.2992,52.2992,7300.0
2007-02-07 15:45:00,79.3,79.35,79.29,79.31,14200.0,52.3058,52.3388,52.2992,52.3124,14200.0
2007-02-07 15:50:00,79.34,79.45,79.31,79.43,19700.0,52.3322,52.4048,52.3124,52.3916,19700.0
2007-02-07 15:55:00,79.43,79.43,79.35,79.39,22200.0,52.3916,52.3916,52.3388,52.3652,22200.0
2007-02-09 09:30:00,79.15,79.19,79.09,79.12,19600.0,52.2069,52.2333,52.1673,52.1871,19600.0
2007-02-09 09:35:00,79.09,79.35,79.08,79.35,13500.0,52.1673,52.3388,52.1607,52.3388,13500.0
2007-02-09 09:40:00,79.35,79.36,79.24,79.36,27900.0,52.3388,52.3454,52.2663,52.3454,27900.0
2007-02-09 09:45:00,79.36,79.5,79.34,79.34,19900.0,52.3454,52.4377,52.3322,52.3322,19900.0
2007-02-09 09:50:00,79.34,79.35,79.24,79.32,21400.0,52.3322,52.3388,52.2663,52.319,21400.0
2007-02-09 09:55:00,79.33,79.35,79.28,79.28,4600.0,52.3256,52.3388,52.2926,52.2926,4600.0
2007-02-09 10:00:00,79.3,79.3,79.22,79.26,6300.0,52.3058,52.3058,52.2531,52.2794,6300.0
2007-02-09 10:05:00,79.27,79.27,79.19,79.19,7000.0,52.286,52.286,52.2333,52.2333,7000.0
2007-02-09 10:10:00,79.19,79.19,79.12,79.13,5400.0,52.2333,52.2333,52.1871,52.1937,5400.0
2007-02-09 10:15:00,79.15,79.24,79.15,79.18,3900.0,52.2069,52.2663,52.2069,52.2267,3900.0
2007-02-09 10:20:00,79.21,79.23,79.17,79.23,4500.0,52.2465,52.2597,52.2201,52.2597,4500.0
2007-02-09 10:25:00,79.22,79.24,79.13,79.14,17200.0,52.2531,52.2663,52.1937,52.2003,17200.0
2007-02-09 10:30:00,79.15,79.2,79.15,79.17,5900.0,52.2069,52.2399,52.2069,52.2201,5900.0
2007-02-09 10:35:00,79.17,79.34,79.15,79.34,9600.0,52.2201,52.3322,52.2069,52.3322,9600.0
2007-02-09 10:40:00,79.35,79.47,79.35,79.47,7200.0,52.3388,52.418,52.3388,52.418,7200.0
2007-02-09 10:45:00,79.46,79.51,79.45,79.5,5500.0,52.4114,52.4443,52.4048,52.4377,5500.0
2007-02-09 10:50:00,79.48,79.48,79.35,79.42,6500.0,52.4246,52.4246,52.3388,52.385,6500.0
2007-02-09 10:55:00,79.42,79.44,79.38,79.44,10400.0,52.385,52.3982,52.3586,52.3982,10400.0
2007-02-09 11:00:00,79.43,79.5,79.43,79.45,14600.0,52.3916,52.4377,52.3916,52.4048,14600.0
2007-02-09 11:05:00,79.43,79.49,79.42,79.43,10000.0,52.3916,52.4312,52.385,52.3916,10000.0
2007-02-09 11:10:00,79.45,79.5,79.42,79.49,14400.0,52.4048,52.4377,52.385,52.4312,14400.0
2007-02-09 11:15:00,79.49,79.55,79.48,79.5,10400.0,52.4312,52.4707,52.4246,52.4377,10400.0
2007-02-09 11:20:00,79.5,79.51,79.45,79.5,9100.0,52.4377,52.4443,52.4048,52.4377,9100.0
2007-02-09 11:25:00,79.51,79.54,79.46,79.49,13200.0,52.4443,52.4641,52.4114,52.4312,13200.0
2007-02-09 11:30:00,79.5,79.55,79.49,79.55,14600.0,52.4377,52.4707,52.4312,52.4707,14600.0
2007-02-09 11:35:00,79.54,79.56,79.44,79.51,22400.0,52.4641,52.4773,52.3982,52.4443,22400.0
2007-02-09 11:40:00,79.5,79.58,79.49,79.57,6700.0,52.4377,52.4905,52.4312,52.4839,6700.0
2007-02-09 11:45:00,79.57,79.6,79.53,79.59,3000.0,52.4839,52.5037,52.4575,52.4971,3000.0
2007-02-09 11:50:00,79.58,79.63,79.55,79.57,7900.0,52.4905,52.5235,52.4707,52.4839,7900.0
2007-02-09 11:55:00,79.57,79.63,79.53,79.55,7800.0,52.4839,52.5235,52.4575,52.4707,7800.0
2007-02-09 12:00:00,79.53,79.55,79.48,79.49,11600.0,52.4575,52.4707,52.4246,52.4312,11600.0
2007-02-09 12:05:00,79.49,79.57,79.49,79.56,14800.0,52.4312,52.4839,52.4312,52.4773,14800.0
2007-02-09 12:10:00,79.56,79.58,79.5,79.55,13200.0,52.4773,52.4905,52.4377,52.4707,13200.0
2007-02-09 12:15:00,79.55,79.55,79.52,79.52,3100.0,52.4707,52.4707,52.4509,52.4509,3100.0
2007-02-09 12:20:00,79.55,79.6,79.5,79.6,13500.0,52.4707,52.5037,52.4377,52.5037,13500.0
2007-02-09 12:25:00,79.58,79.65,79.56,79.62,20000.0,52.4905,52.5367,52.4773,52.5169,20000.0
2007-02-09 12:30:00,79.61,79.61,79.43,79.44,6200.0,52.5103,52.5103,52.3916,52.3982,6200.0
2007-02-09 12:35:00,79.46,79.54,79.41,79.51,13700.0,52.4114,52.4641,52.3784,52.4443,13700.0
2007-02-09 12:40:00,79.52,79.57,79.45,79.52,15300.0,52.4509,52.4839,52.4048,52.4509,15300.0
2007-02-09 12:45:00,79.51,79.6,79.46,79.59,14900.0,52.4443,52.5037,52.4114,52.4971,14900.0
2007-02-09 12:50:00,79.58,79.6,79.5,79.51,10900.0,52.4905,52.5037,52.4377,52.4443,10900.0
2007-02-09 12:55:00,79.51,79.58,79.48,79.48,13600.0,52.4443,52.4905,52.4246,52.4246,13600.0
2007-02-09 13:00:00,79.5,79.5,79.34,79.34,5100.0,52.4377,52.4377,52.3322,52.3322,5100.0
2007-02-09 13:05:00,79.38,79.49,79.38,79.46,15700.0,52.3586,52.4312,52.3586,52.4114,15700.0
2007-02-09 13:10:00,79.44,79.57,79.44,79.5,21200.0,52.3982,52.4839,52.3982,52.4377,21200.0
2007-02-09 13:15:00,79.53,79.66,79.52,79.66,22500.0,52.4575,52.5433,52.4509,52.5433,22500.0
2007-02-09 13:20:00,79.65,79.77,79.65,79.74,22600.0,52.5367,52.6158,52.5367,52.596,22600.0
2007-02-09 13:25:00,79.72,79.8,79.7,79.79,16800.0,52.5829,52.6356,52.5697,52.629,16800.0
2007-02-09 13:30:00,79.79,79.8,79.69,79.71,10100.0,52.629,52.6356,52.5631,52.5763,10100.0
2007-02-09 13:35:00,79.67,79.68,79.57,79.65,18100.0,52.5499,52.5565,52.4839,52.5367,18100.0
2007-02-09 13:40:00,79.66,79.69,79.59,79.63,9500.0,52.5433,52.5631,52.4971,52.5235,9500.0
2007-02-09 13:45:00,79.63,79.64,79.5,79.55,20300.0,52.5235,52.5301,52.4377,52.4707,20300.0
2007-02-09 13:50:00,79.55,79.64,79.48,79.6,8600.0,52.4707,52.5301,52.4246,52.5037,8600.0
2007-02-09 13:55:00,79.61,79.65,79.54,79.54,2100.0,52.5103,52.5367,52.4641,52.4641,2100.0
2007-02-09 14:00:00,79.58,79.62,79.55,79.57,2800.0,52.4905,52.5169,52.4707,52.4839,2800.0
2007-02-09 14:05:00,79.58,79.58,79.46,79.48,6000.0,52.4905,52.4905,52.4114,52.4246,6000.0
2007-02-09 14:10:00,79.46,79.54,79.4,79.41,7600.0,52.4114,52.4641,52.3718,52.3784,7600.0
2007-02-09 14:15:00,79.41,79.49,79.35,79.45,12900.0,52.3784,52.4312,52.3388,52.4048,12900.0
2007-02-09 14:20:00,79.46,79.49,79.44,79.49,7800.0,52.4114,52.4312,52.3982,52.4312,7800.0
2007-02-09 14:25:00,79.48,79.54,79.46,79.53,17700.0,52.4246,52.4641,52.4114,52.4575,17700.0
2007-02-09 14:30:00,79.51,79.54,79.43,79.43,16800.0,52.4443,52.4641,52.3916,52.3916,16800.0
2007-02-09 14:35:00,79.45,79.57,79.36,79.57,19100.0,52.4048,52.4839,52.3454,52.4839,19100.0
2007-02-09 14:40:00,79.54,79.61,79.5,79.6,22300.0,52.4641,52.5103,52.4377,52.5037,22300.0
2007-02-09 14:45:00,79.6,79.6,79.42,79.55,9100.0,52.5037,52.5037,52.385,52.4707,9100.0
2007-02-09 14:50:00,79.51,79.53,79.41,79.5,18900.0,52.4443,52.4575,52.3784,52.4377,18900.0
2007-02-09 14:55:00,79.5,79.6,79.5,79.58,26200.0,52.4377,52.5037,52.4377,52.4905,26200.0
2007-02-09 15:00:00,79.56,79.63,79.53,79.55,10100.0,52.4773,52.5235,52.4575,52.4707,10100.0
2007-02-09 15:05:00,79.56,79.6,79.53,79.53,8400.0,52.4773,52.5037,52.4575,52.4575,8400.0
2007-02-09 15:10:00,79.55,79.62,79.55,79.55,10200.0,52.4707,52.5169,52.4707,52.4707,10200.0
2007-02-09 15:15:00,79.54,79.65,79.52,79.52,21600.0,52.4641,52.5367,52.4509,52.4509,21600.0
2007-02-09 15:20:00,79.51,79.53,79.45,79.53,22100.0,52.4443,52.4575,52.4048,52.4575,22100.0
2007-02-09 15:25:00,79.53,79.61,79.52,79.54,14100.0,52.4575,52.5103,52.4509,52.4641,14100.0
2007-02-09 15:30:00,79.57,79.67,79.52,79.52,9900.0,52.4839,52.5499,52.4509,52.4509,9900.0
2007-02-09 15:35:00,79.52,79.6,79.51,79.6,12000.0,52.4509,52.5037,52.4443,52.5037,12000.0
2007-02-09 15:40:00,79.61,79.62,79.47,79.47,17300.0,52.5103,52.5169,52.418,52.418,17300.0
2007-02-09 15:45:00,79.48,79.52,79.41,79.52,19800.0,52.4246,52.4509,52.3784,52.4509,19800.0
2007-02-09 15:50:00,79.51,79.57,79.51,79.54,9200.0,52.4443,52.4839,52.4443,52.4641,9200.0
2007-02-09 15:55:00,79.52,79.63,79.45,79.62,46100.0,52.4509,52.5235,52.4048,52.5169,46100.0
2007-02-12 09:30:00,78.9,79.21,78.63,78.97,84500.0,52.042,52.2465,51.8639,52.0882,84500.0
2007-02-12 09:35:00,78.99,79.0,78.5,78.75,33400.0,52.1014,52.1079,51.7782,51.9431,33400.0
2007-02-12 09:40:00,78.8,78.8,78.61,78.61,16100.0,51.976,51.976,51.8507,51.8507,16100.0
2007-02-12 09:45:00,78.62,78.84,78.53,78.72,45500.0,51.8573,52.0024,51.7979,51.9233,45500.0
2007-02-12 09:50:00,78.71,78.78,78.66,78.75,16500.0,51.9167,51.9628,51.8837,51.9431,16500.0
2007-02-12 09:55:00,78.75,78.85,78.75,78.78,15800.0,51.9431,52.009,51.9431,51.9628,15800.0
2007-02-12 10:00:00,78.78,78.81,78.71,78.79,15200.0,51.9628,51.9826,51.9167,51.9694,15200.0
2007-02-12 10:05:00,78.73,78.8,78.67,78.8,19200.0,51.9299,51.976,51.8903,51.976,19200.0
2007-02-12 10:10:00,78.8,78.8,78.69,78.78,12100.0,51.976,51.976,51.9035,51.9628,12100.0
2007-02-12 10:15:00,78.77,78.78,78.67,78.67,9500.0,51.9562,51.9628,51.8903,51.8903,9500.0
2007-02-12 10:20:00,78.67,78.74,78.65,78.74,14500.0,51.8903,51.9365,51.8771,51.9365,14500.0
2007-02-12 10:25:00,78.71,78.86,78.71,78.84,14800.0,51.9167,52.0156,51.9167,52.0024,14800.0
2007-02-12 10:30:00,78.82,78.85,78.69,78.71,11600.0,51.9892,52.009,51.9035,51.9167,11600.0
2007-02-12 10:35:00,78.72,78.74,78.67,78.71,12800.0,51.9233,51.9365,51.8903,51.9167,12800.0
2007-02-12 10:40:00,78.71,78.78,78.63,78.75,19600.0,51.9167,51.9628,51.8639,51.9431,19600.0
2007-02-12 10:45:00,78.75,78.77,78.71,78.72,12100.0,51.9431,51.9562,51.9167,51.9233,12100.0
2007-02-12 10:50:00,78.73,78.84,78.71,78.75,22300.0,51.9299,52.0024,51.9167,51.9431,22300.0
2007-02-12 10:55:00,78.73,78.87,78.7,78.77,11500.0,51.9299,52.0222,51.9101,51.9562,11500.0
2007-02-12 11:00:00,78.75,78.79,78.71,78.73,5500.0,51.9431,51.9694,51.9167,51.9299,5500.0
2007-02-12 11:05:00,78.75,78.77,78.7,78.73,4800.0,51.9431,51.9562,51.9101,51.9299,4800.0
2007-02-12 11:10:00,78.73,78.73,78.7,78.7,3400.0,51.9299,51.9299,51.9101,51.9101,3400.0
2007-02-12 11:15:00,78.72,78.78,78.71,78.77,16500.0,51.9233,51.9628,51.9167,51.9562,16500.0
2007-02-12 11:20:00,78.75,78.77,78.71,78.75,13600.0,51.9431,51.9562,51.9167,51.9431,13600.0
2007-02-12 11:25:00,78.74,78.75,78.71,78.75,7900.0,51.9365,51.9431,51.9167,51.9431,7900.0
2007-02-12 11:30:00,78.76,78.77,78.74,78.74,3700.0,51.9496,51.9562,51.9365,51.9365,3700.0
2007-02-12 11:35:00,78.75,78.77,78.72,78.77,12800.0,51.9431,51.9562,51.9233,51.9562,12800.0
2007-02-12 11:40:00,78.75,78.82,78.75,78.8,3000.0,51.9431,51.9892,51.9431,51.976,3000.0
2007-02-12 11:45:00,78.82,78.88,78.78,78.82,8200.0,51.9892,52.0288,51.9628,51.9892,8200.0
2007-02-12 11:50:00,78.81,78.83,78.78,78.8,2100.0,51.9826,51.9958,51.9628,51.976,2100.0
2007-02-12 11:55:00,78.78,78.84,78.78,78.81,4400.0,51.9628,52.0024,51.9628,51.9826,4400.0
2007-02-12 12:00:00,78.83,78.84,78.78,78.79,6100.0,51.9958,52.0024,51.9628,51.9694,6100.0
2007-02-12 12:05:00,78.79,78.83,78.74,78.76,6500.0,51.9694,51.9958,51.9365,51.9496,6500.0
2007-02-12 12:10:00,78.79,78.84,78.77,78.78,11400.0,51.9694,52.0024,51.9562,51.9628,11400.0
2007-02-12 12:15:00,78.79,78.85,78.77,78.79,6700.0,51.9694,52.009,51.9562,51.9694,6700.0
2007-02-12 12:20:00,78.8,78.81,78.71,78.8,27500.0,51.976,51.9826,51.9167,51.976,27500.0
2007-02-12 12:25:00,78.79,78.82,78.77,78.81,19700.0,51.9694,51.9892,51.9562,51.9826,19700.0
2007-02-12 12:30:00,78.8,78.83,78.75,78.83,11800.0,51.976,51.9958,51.9431,51.9958,11800.0
2007-02-12 12:35:00,78.83,78.85,78.79,78.82,16600.0,51.9958,52.009,51.9694,51.9892,16600.0
2007-02-12 12:40:00,78.83,78.87,78.83,78.86,5400.0,51.9958,52.0222,51.9958,52.0156,5400.0
2007-02-12 12:45:00,78.86,78.88,78.8,78.87,15300.0,52.0156,52.0288,51.976,52.0222,15300.0
2007-02-12 12:50:00,78.87,78.87,78.83,78.83,9900.0,52.0222,52.0222,51.9958,51.9958,9900.0
2007-02-12 12:55:00,78.83,78.85,78.78,78.82,13100.0,51.9958,52.009,51.9628,51.9892,13100.0
2007-02-12 13:00:00,78.84,78.85,78.74,78.79,12300.0,52.0024,52.009,51.9365,51.9694,12300.0
2007-02-12 13:05:00,78.79,78.83,78.76,78.78,12600.0,51.9694,51.9958,51.9496,51.9628,12600.0
2007-02-12 13:10:00,78.77,78.81,78.76,78.8,6200.0,51.9562,51.9826,51.9496,51.976,6200.0
2007-02-12 13:15:00,78.79,78.79,78.78,78.79,2400.0,51.9694,51.9694,51.9628,51.9694,2400.0
2007-02-12 13:20:00,78.78,78.8,78.77,78.8,3900.0,51.9628,51.976,51.9562,51.976,3900.0
2007-02-12 13:25:00,78.78,78.84,78.78,78.84,4400.0,51.9628,52.0024,51.9628,52.0024,4400.0
2007-02-12 13:30:00,78.84,78.84,78.77,78.78,2800.0,52.0024,52.0024,51.9562,51.9628,2800.0
2007-02-12 13:35:00,78.78,78.78,78.75,78.76,6700.0,51.9628,51.9628,51.9431,51.9496,6700.0
2007-02-12 13:40:00,78.75,78.77,78.72,78.76,62100.0,51.9431,51.9562,51.9233,51.9496,62100.0
2007-02-12 13:45:00,78.77,78.79,78.71,78.77,12600.0,51.9562,51.9694,51.9167,51.9562,12600.0
2007-02-12 13:50:00,78.77,78.77,78.64,78.66,114900.0,51.9562,51.9562,51.8705,51.8837,114900.0
2007-02-12 13:55:00,78.68,78.71,78.66,78.71,8000.0,51.8969,51.9167,51.8837,51.9167,8000.0
2007-02-12 14:00:00,78.7,78.75,78.7,78.73,13500.0,51.9101,51.9431,51.9101,51.9299,13500.0
2007-02-12 14:05:00,78.71,78.76,78.68,78.74,33100.0,51.9167,51.9496,51.8969,51.9365,33100.0
2007-02-12 14:10:00,78.75,78.8,78.72,78.77,44300.0,51.9431,51.976,51.9233,51.9562,44300.0
2007-02-12 14:15:00,78.78,78.81,78.74,78.76,9400.0,51.9628,51.9826,51.9365,51.9496,9400.0
2007-02-12 14:20:00,78.75,78.78,78.69,78.78,19500.0,51.9431,51.9628,51.9035,51.9628,19500.0
2007-02-12 14:25:00,78.78,78.8,78.72,78.75,16300.0,51.9628,51.976,51.9233,51.9431,16300.0
2007-02-12 14:30:00,78.76,78.77,78.7,78.7,7900.0,51.9496,51.9562,51.9101,51.9101,7900.0
2007-02-12 14:35:00,78.7,78.7,78.58,78.61,13600.0,51.9101,51.9101,51.8309,51.8507,13600.0
2007-02-12 14:40:00,78.62,78.66,78.62,78.66,7900.0,51.8573,51.8837,51.8573,51.8837,7900.0
2007-02-12 14:45:00,78.67,78.69,78.58,78.66,9900.0,51.8903,51.9035,51.8309,51.8837,9900.0
2007-02-12 14:50:00,78.66,78.66,78.6,78.63,3800.0,51.8837,51.8837,51.8441,51.8639,3800.0
2007-02-12 14:55:00,78.64,78.7,78.6,78.68,11600.0,51.8705,51.9101,51.8441,51.8969,11600.0
2007-02-12 15:00:00,78.68,78.73,78.67,78.72,6100.0,51.8969,51.9299,51.8903,51.9233,6100.0
2007-02-12 15:05:00,78.73,78.8,78.7,78.73,20600.0,51.9299,51.976,51.9101,51.9299,20600.0
2007-02-12 15:10:00,78.73,78.79,78.71,78.72,18600.0,51.9299,51.9694,51.9167,51.9233,18600.0
2007-02-12 15:15:00,78.73,78.79,78.71,78.73,17700.0,51.9299,51.9694,51.9167,51.9299,17700.0
2007-02-12 15:20:00,78.73,78.78,78.72,78.77,15900.0,51.9299,51.9628,51.9233,51.9562,15900.0
2007-02-12 15:25:00,78.77,78.78,78.7,78.7,13000.0,51.9562,51.9628,51.9101,51.9101,13000.0
2007-02-12 15:30:00,78.7,78.79,78.7,78.75,17700.0,51.9101,51.9694,51.9101,51.9431,17700.0
2007-02-12 15:35:00,78.75,78.79,78.72,78.79,99200.0,51.9431,51.9694,51.9233,51.9694,99200.0
2007-02-12 15:40:00,78.82,78.85,78.73,78.85,13000.0,51.9892,52.009,51.9299,52.009,13000.0
2007-02-12 15:45:00,78.84,78.85,78.77,78.81,20800.0,52.0024,52.009,51.9562,51.9826,20800.0
2007-02-12 15:50:00,78.82,78.83,78.78,78.83,21100.0,51.9892,51.9958,51.9628,51.9958,21100.0
2007-02-12 15:55:00,78.81,78.86,78.78,78.86,49500.0,51.9826,52.0156,51.9628,52.0156,49500.0
2007-02-13 09:30:00,79.0,79.09,78.76,78.89,16900.0,52.1079,52.1673,51.9496,52.0354,16900.0
2007-02-13 09:35:00,78.88,79.21,78.82,78.83,15100.0,52.0288,52.2465,51.9892,51.9958,15100.0
2007-02-13 09:40:00,78.98,79.11,78.95,79.01,13400.0,52.0948,52.1805,52.075,52.1145,13400.0
2007-02-13 09:45:00,79.01,79.09,78.95,79.07,5600.0,52.1145,52.1673,52.075,52.1541,5600.0
2007-02-13 09:50:00,79.07,79.16,79.04,79.13,9200.0,52.1541,52.2135,52.1343,52.1937,9200.0
2007-02-13 09:55:00,79.13,79.26,78.99,79.19,40500.0,52.1937,52.2794,52.1014,52.2333,40500.0
2007-02-13 10:00:00,79.19,79.26,79.18,79.24,16700.0,52.2333,52.2794,52.2267,52.2663,16700.0
2007-02-13 10:05:00,79.25,79.47,79.22,79.44,25900.0,52.2728,52.418,52.2531,52.3982,25900.0
2007-02-13 10:10:00,79.42,79.46,79.26,79.28,13200.0,52.385,52.4114,52.2794,52.2926,13200.0
2007-02-13 10:15:00,79.28,79.35,79.17,79.23,22500.0,52.2926,52.3388,52.2201,52.2597,22500.0
2007-02-13 10:20:00,79.22,79.34,79.22,79.25,8200.0,52.2531,52.3322,52.2531,52.2728,8200.0
2007-02-13 10:25:00,79.31,79.44,79.31,79.4,6600.0,52.3124,52.3982,52.3124,52.3718,6600.0
2007-02-13 10:30:00,79.41,79.47,79.4,79.4,8900.0,52.3784,52.418,52.3718,52.3718,8900.0
2007-02-13 10:35:00,79.44,79.48,79.35,79.43,17500.0,52.3982,52.4246,52.3388,52.3916,17500.0
2007-02-13 10:40:00,79.44,79.48,79.4,79.42,6200.0,52.3982,52.4246,52.3718,52.385,6200.0
2007-02-13 10:45:00,79.46,79.59,79.42,79.59,23300.0,52.4114,52.4971,52.385,52.4971,23300.0
2007-02-13 10:50:00,79.55,79.55,79.5,79.52,9900.0,52.4707,52.4707,52.4377,52.4509,9900.0
2007-02-13 10:55:00,79.54,79.56,79.51,79.54,9200.0,52.4641,52.4773,52.4443,52.4641,9200.0
2007-02-13 11:00:00,79.55,79.67,79.55,79.67,37600.0,52.4707,52.5499,52.4707,52.5499,37600.0
2007-02-13 11:05:00,79.67,79.84,79.66,79.84,41800.0,52.5499,52.662,52.5433,52.662,41800.0
2007-02-13 11:10:00,79.84,79.84,79.76,79.79,10500.0,52.662,52.662,52.6092,52.629,10500.0
2007-02-13 11:15:00,79.78,79.83,79.78,79.83,8700.0,52.6224,52.6554,52.6224,52.6554,8700.0
2007-02-13 11:20:00,79.83,79.95,79.83,79.94,17000.0,52.6554,52.7346,52.6554,52.728,17000.0
2007-02-13 11:25:00,79.92,79.94,79.86,79.89,10800.0,52.7148,52.728,52.6752,52.695,10800.0
2007-02-13 11:30:00,79.89,80.0,79.88,79.93,36300.0,52.695,52.7675,52.6884,52.7214,36300.0
2007-02-13 11:35:00,79.93,79.95,79.89,79.92,10500.0,52.7214,52.7346,52.695,52.7148,10500.0
2007-02-13 11:40:00,79.93,79.95,79.92,79.95,11300.0,52.7214,52.7346,52.7148,52.7346,11300.0
2007-02-13 11:45:00,79.95,80.0,79.92,80.0,21700.0,52.7346,52.7675,52.7148,52.7675,21700.0
2007-02-13 11:50:00,80.0,80.0,79.95,79.95,40200.0,52.7675,52.7675,52.7346,52.7346,40200.0
2007-02-13 11:55:00,79.97,79.99,79.87,79.9,5600.0,52.7478,52.7609,52.6818,52.7016,5600.0
2007-02-13 12:00:00,79.88,80.0,79.88,80.0,15400.0,52.6884,52.7675,52.6884,52.7675,15400.0
2007-02-13 12:05:00,80.0,80.08,79.98,80.03,24500.0,52.7675,52.8203,52.7544,52.7873,24500.0
2007-02-13 12:10:00,80.03,80.05,79.93,79.95,15200.0,52.7873,52.8005,52.7214,52.7346,15200.0
2007-02-13 12:15:00,79.97,79.99,79.95,79.98,5100.0,52.7478,52.7609,52.7346,52.7544,5100.0
2007-02-13 12:20:00,79.98,80.05,79.97,80.05,34000.0,52.7544,52.8005,52.7478,52.8005,34000.0
2007-02-13 12:25:00,80.06,80.1,80.01,80.05,12100.0,52.8071,52.8335,52.7741,52.8005,12100.0
2007-02-13 12:30:00,80.06,80.06,79.96,79.99,9200.0,52.8071,52.8071,52.7412,52.7609,9200.0
2007-02-13 12:35:00,79.98,80.09,79.96,80.08,10100.0,52.7544,52.8269,52.7412,52.8203,10100.0
2007-02-13 12:40:00,80.09,80.14,80.05,80.06,15500.0,52.8269,52.8599,52.8005,52.8071,15500.0
2007-02-13 12:45:00,80.09,80.26,80.09,80.26,19200.0,52.8269,52.939,52.8269,52.939,19200.0
2007-02-13 12:50:00,80.24,80.35,80.24,80.31,23000.0,52.9258,52.9984,52.9258,52.972,23000.0
2007-02-13 12:55:00,80.3,80.37,80.3,80.35,19200.0,52.9654,53.0116,52.9654,52.9984,19200.0
2007-02-13 13:00:00,80.35,80.4,80.34,80.39,13600.0,52.9984,53.0314,52.9918,53.0248,13600.0
2007-02-13 13:05:00,80.39,80.48,80.37,80.37,34200.0,53.0248,53.0841,53.0116,53.0116,34200.0
2007-02-13 13:10:00,80.37,80.39,80.32,80.32,6800.0,53.0116,53.0248,52.9786,52.9786,6800.0
2007-02-13 13:15:00,80.32,80.35,80.32,80.35,7000.0,52.9786,52.9984,52.9786,52.9984,7000.0
2007-02-13 13:20:00,80.33,80.34,80.31,80.33,6000.0,52.9852,52.9918,52.972,52.9852,6000.0
2007-02-13 13:25:00,80.32,80.33,80.23,80.23,5000.0,52.9786,52.9852,52.9193,52.9193,5000.0
2007-02-13 13:30:00,80.24,80.26,80.2,80.24,7100.0,52.9258,52.939,52.8995,52.9258,7100.0
2007-02-13 13:35:00,80.24,80.25,80.16,80.16,7300.0,52.9258,52.9324,52.8731,52.8731,7300.0
2007-02-13 13:40:00,80.17,80.18,80.13,80.14,16000.0,52.8797,52.8863,52.8533,52.8599,16000.0
2007-02-13 13:45:00,80.14,80.14,80.06,80.06,11800.0,52.8599,52.8599,52.8071,52.8071,11800.0
2007-02-13 13:50:00,80.06,80.07,79.94,79.94,32900.0,52.8071,52.8137,52.728,52.728,32900.0
2007-02-13 13:55:00,79.93,80.08,79.93,80.08,8800.0,52.7214,52.8203,52.7214,52.8203,8800.0
2007-02-13 14:00:00,80.07,80.11,80.07,80.09,15100.0,52.8137,52.8401,52.8137,52.8269,15100.0
2007-02-13 14:05:00,80.09,80.09,79.96,79.99,10700.0,52.8269,52.8269,52.7412,52.7609,10700.0
2007-02-13 14:10:00,79.98,80.0,79.94,79.97,7000.0,52.7544,52.7675,52.728,52.7478,7000.0
2007-02-13 14:15:00,79.97,79.99,79.95,79.96,3600.0,52.7478,52.7609,52.7346,52.7412,3600.0
2007-02-13 14:20:00,79.97,80.03,79.96,80.01,8600.0,52.7478,52.7873,52.7412,52.7741,8600.0
2007-02-13 14:25:00,80.01,80.01,79.92,79.92,8000.0,52.7741,52.7741,52.7148,52.7148,8000.0
2007-02-13 14:30:00,79.92,79.92,79.85,79.85,6400.0,52.7148,52.7148,52.6686,52.6686,6400.0
2007-02-13 14:35:00,79.85,79.88,79.82,79.85,17700.0,52.6686,52.6884,52.6488,52.6686,17700.0
2007-02-13 14:40:00,79.86,79.86,79.8,79.8,5100.0,52.6752,52.6752,52.6356,52.6356,5100.0
2007-02-13 14:45:00,79.79,79.8,79.77,79.79,8400.0,52.629,52.6356,52.6158,52.629,8400.0
2007-02-13 14:50:00,79.8,79.86,79.8,79.81,6700.0,52.6356,52.6752,52.6356,52.6422,6700.0
2007-02-13 14:55:00,79.8,79.84,79.8,79.81,11100.0,52.6356,52.662,52.6356,52.6422,11100.0
2007-02-13 15:00:00,79.83,79.87,79.83,79.85,5200.0,52.6554,52.6818,52.6554,52.6686,5200.0
2007-02-13 15:05:00,79.85,79.86,79.78,79.78,6200.0,52.6686,52.6752,52.6224,52.6224,6200.0
2007-02-13 15:10:00,79.77,79.77,79.69,79.74,17500.0,52.6158,52.6158,52.5631,52.596,17500.0
2007-02-13 15:15:00,79.74,79.78,79.73,79.74,16600.0,52.596,52.6224,52.5895,52.596,16600.0
2007-02-13 15:20:00,79.74,79.83,79.73,79.75,22800.0,52.596,52.6554,52.5895,52.6026,22800.0
2007-02-13 15:25:00,79.75,79.79,79.75,79.75,14200.0,52.6026,52.629,52.6026,52.6026,14200.0
2007-02-13 15:30:00,79.75,79.75,79.71,79.72,10200.0,52.6026,52.6026,52.5763,52.5829,10200.0
2007-02-13 15:35:00,79.73,79.8,79.73,79.77,32100.0,52.5895,52.6356,52.5895,52.6158,32100.0
2007-02-13 15:40:00,79.77,79.81,79.75,79.75,34200.0,52.6158,52.6422,52.6026,52.6026,34200.0
2007-02-13 15:45:00,79.75,79.85,79.72,79.83,19500.0,52.6026,52.6686,52.5829,52.6554,19500.0
2007-02-13 15:50:00,79.84,79.84,79.75,79.77,36600.0,52.662,52.662,52.6026,52.6158,36600.0
2007-02-13 15:55:00,79.77,79.83,79.73,79.74,44700.0,52.6158,52.6554,52.5895,52.596,44700.0
2007-02-14 09:30:00,79.9,80.0,79.9,80.0,19500.0,52.7016,52.7675,52.7016,52.7675,19500.0
2007-02-14 09:35:00,80.0,80.1,79.97,79.99,16300.0,52.7675,52.8335,52.7478,52.7609,16300.0
2007-02-14 09:40:00,79.98,80.03,79.98,80.03,4100.0,52.7544,52.7873,52.7544,52.7873,4100.0
2007-02-14 09:45:00,80.01,80.11,80.0,80.09,20400.0,52.7741,52.8401,52.7675,52.8269,20400.0
2007-02-14 09:50:00,80.09,80.1,79.81,79.82,15400.0,52.8269,52.8335,52.6422,52.6488,15400.0
2007-02-14 09:55:00,79.81,79.91,79.8,79.88,14500.0,52.6422,52.7082,52.6356,52.6884,14500.0
2007-02-14 10:00:00,79.9,80.03,79.9,79.95,19800.0,52.7016,52.7873,52.7016,52.7346,19800.0
2007-02-14 10:05:00,79.97,79.97,79.86,79.88,17300.0,52.7478,52.7478,52.6752,52.6884,17300.0
2007-02-14 10:10:00,79.88,79.9,79.84,79.85,13400.0,52.6884,52.7016,52.662,52.6686,13400.0
2007-02-14 10:15:00,79.83,79.88,79.83,79.84,9900.0,52.6554,52.6884,52.6554,52.662,9900.0
2007-02-14 10:20:00,79.83,79.85,79.8,79.84,11500.0,52.6554,52.6686,52.6356,52.662,11500.0
2007-02-14 10:25:00,79.84,79.87,79.72,79.78,14600.0,52.662,52.6818,52.5829,52.6224,14600.0
2007-02-14 10:30:00,79.8,79.81,79.74,79.79,10100.0,52.6356,52.6422,52.596,52.629,10100.0
2007-02-14 10:35:00,79.82,79.97,79.79,79.95,27400.0,52.6488,52.7478,52.629,52.7346,27400.0
2007-02-14 10:40:00,79.95,79.95,79.7,79.72,26400.0,52.7346,52.7346,52.5697,52.5829,26400.0
2007-02-14 10:45:00,79.74,79.83,79.7,79.81,13200.0,52.596,52.6554,52.5697,52.6422,13200.0
2007-02-14 10:50:00,79.81,79.82,79.74,79.77,15000.0,52.6422,52.6488,52.596,52.6158,15000.0
2007-02-14 10:55:00,79.77,79.83,79.73,79.79,15600.0,52.6158,52.6554,52.5895,52.629,15600.0
2007-02-14 11:00:00,79.78,79.83,79.77,79.81,13400.0,52.6224,52.6554,52.6158,52.6422,13400.0
2007-02-14 11:05:00,79.81,79.86,79.79,79.79,41400.0,52.6422,52.6752,52.629,52.629,41400.0
2007-02-14 11:10:00,79.8,79.85,79.78,79.81,20400.0,52.6356,52.6686,52.6224,52.6422,20400.0
2007-02-14 11:15:00,79.81,79.86,79.78,79.8,10200.0,52.6422,52.6752,52.6224,52.6356,10200.0
2007-02-14 11:20:00,79.8,79.82,79.76,79.78,18900.0,52.6356,52.6488,52.6092,52.6224,18900.0
2007-02-14 11:25:00,79.78,79.82,79.78,79.81,13800.0,52.6224,52.6488,52.6224,52.6422,13800.0
2007-02-14 11:30:00,79.81,79.87,79.79,79.8,19000.0,52.6422,52.6818,52.629,52.6356,19000.0
2007-02-14 11:35:00,79.79,79.8,79.78,79.8,5000.0,52.629,52.6356,52.6224,52.6356,5000.0
2007-02-14 11:40:00,79.8,79.8,79.74,79.8,7500.0,52.6356,52.6356,52.596,52.6356,7500.0
2007-02-14 11:45:00,79.8,79.8,79.74,79.77,10000.0,52.6356,52.6356,52.596,52.6158,10000.0
2007-02-14 11:50:00,79.8,79.8,79.71,79.78,7600.0,52.6356,52.6356,52.5763,52.6224,7600.0
2007-02-14 11:55:00,79.79,79.82,79.78,79.78,10300.0,52.629,52.6488,52.6224,52.6224,10300.0
2007-02-14 12:00:00,79.78,79.79,79.71,79.73,7200.0,52.6224,52.629,52.5763,52.5895,7200.0
2007-02-14 12:05:00,79.73,79.73,79.69,79.73,8000.0,52.5895,52.5895,52.5631,52.5895,8000.0
2007-02-14 12:10:00,79.72,79.8,79.72,79.75,13300.0,52.5829,52.6356,52.5829,52.6026,13300.0
2007-02-14 12:15:00,79.75,79.8,79.73,79.78,10100.0,52.6026,52.6356,52.5895,52.6224,10100.0
2007-02-14 12:20:00,79.78,79.8,79.76,79.77,2300.0,52.6224,52.6356,52.6092,52.6158,2300.0
2007-02-14 12:25:00,79.79,79.79,79.73,79.75,4100.0,52.629,52.629,52.5895,52.6026,4100.0
2007-02-14 12:30:00,79.75,79.81,79.69,79.69,21200.0,52.6026,52.6422,52.5631,52.5631,21200.0
2007-02-14 12:35:00,79.69,79.74,79.68,79.74,6300.0,52.5631,52.596,52.5565,52.596,6300.0
2007-02-14 12:40:00,79.74,79.77,79.74,79.76,3600.0,52.596,52.6158,52.596,52.6092,3600.0
2007-02-14 12:45:00,79.76,79.78,79.71,79.77,14700.0,52.6092,52.6224,52.5763,52.6158,14700.0
2007-02-14 12:50:00,79.76,79.79,79.75,79.76,7700.0,52.6092,52.629,52.6026,52.6092,7700.0
2007-02-14 12:55:00,79.77,79.77,79.69,79.73,12000.0,52.6158,52.6158,52.5631,52.5895,12000.0
2007-02-14 13:00:00,79.72,79.72,79.68,79.68,8200.0,52.5829,52.5829,52.5565,52.5565,8200.0
2007-02-14 13:05:00,79.69,79.69,79.61,79.66,13100.0,52.5631,52.5631,52.5103,52.5433,13100.0
2007-02-14 13:10:00,79.66,79.7,79.66,79.69,4700.0,52.5433,52.5697,52.5433,52.5631,4700.0
2007-02-14 13:15:00,79.69,79.74,79.68,79.68,6700.0,52.5631,52.596,52.5565,52.5565,6700.0
2007-02-14 13:20:00,79.68,79.7,79.65,79.7,8200.0,52.5565,52.5697,52.5367,52.5697,8200.0
2007-02-14 13:25:00,79.69,79.73,79.64,79.64,7100.0,52.5631,52.5895,52.5301,52.5301,7100.0
2007-02-14 13:30:00,79.64,79.68,79.63,79.66,7500.0,52.5301,52.5565,52.5235,52.5433,7500.0
2007-02-14 13:35:00,79.67,79.67,79.63,79.63,11900.0,52.5499,52.5499,52.5235,52.5235,11900.0
2007-02-14 13:40:00,79.64,79.65,79.59,79.64,9000.0,52.5301,52.5367,52.4971,52.5301,9000.0
2007-02-14 13:45:00,79.63,79.74,79.63,79.7,12700.0,52.5235,52.596,52.5235,52.5697,12700.0
2007-02-14 13:50:00,79.69,79.73,79.65,79.65,11800.0,52.5631,52.5895,52.5367,52.5367,11800.0
2007-02-14 13:55:00,79.66,79.73,79.66,79.66,8800.0,52.5433,52.5895,52.5433,52.5433,8800.0
2007-02-14 14:00:00,79.66,79.66,79.58,79.65,10000.0,52.5433,52.5433,52.4905,52.5367,10000.0
2007-02-14 14:05:00,79.65,79.75,79.64,79.71,9600.0,52.5367,52.6026,52.5301,52.5763,9600.0
2007-02-14 14:10:00,79.72,79.75,79.68,79.7,11700.0,52.5829,52.6026,52.5565,52.5697,11700.0
2007-02-14 14:15:00,79.69,79.76,79.69,79.74,9800.0,52.5631,52.6092,52.5631,52.596,9800.0
2007-02-14 14:20:00,79.74,79.75,79.65,79.66,23300.0,52.596,52.6026,52.5367,52.5433,23300.0
2007-02-14 14:25:00,79.65,79.66,79.54,79.55,25600.0,52.5367,52.5433,52.4641,52.4707,25600.0
2007-02-14 14:30:00,79.56,79.66,79.56,79.65,11300.0,52.4773,52.5433,52.4773,52.5367,11300.0
2007-02-14 14:35:00,79.65,79.68,79.6,79.68,15600.0,52.5367,52.5565,52.5037,52.5565,15600.0
2007-02-14 14:40:00,79.66,79.66,79.57,79.59,13600.0,52.5433,52.5433,52.4839,52.4971,13600.0
2007-02-14 14:45:00,79.6,79.61,79.55,79.57,13500.0,52.5037,52.5103,52.4707,52.4839,13500.0
2007-02-14 14:50:00,79.56,79.65,79.56,79.63,19300.0,52.4773,52.5367,52.4773,52.5235,19300.0
2007-02-14 14:55:00,79.62,79.65,79.58,79.64,11800.0,52.5169,52.5367,52.4905,52.5301,11800.0
2007-02-14 15:00:00,79.63,79.71,79.6,79.69,9700.0,52.5235,52.5763,52.5037,52.5631,9700.0
2007-02-14 15:05:00,79.68,79.73,79.67,79.67,11600.0,52.5565,52.5895,52.5499,52.5499,11600.0
2007-02-14 15:10:00,79.67,79.69,79.64,79.67,8200.0,52.5499,52.5631,52.5301,52.5499,8200.0
2007-02-14 15:15:00,79.67,79.75,79.67,79.72,9500.0,52.5499,52.6026,52.5499,52.5829,9500.0
2007-02-14 15:20:00,79.73,79.73,79.61,79.65,15300.0,52.5895,52.5895,52.5103,52.5367,15300.0
2007-02-14 15:25:00,79.65,79.67,79.61,79.66,11800.0,52.5367,52.5499,52.5103,52.5433,11800.0
2007-02-14 15:30:00,79.67,79.72,79.64,79.64,15800.0,52.5499,52.5829,52.5301,52.5301,15800.0
2007-02-14 15:35:00,79.65,79.66,79.6,79.61,14400.0,52.5367,52.5433,52.5037,52.5103,14400.0
2007-02-14 15:40:00,79.61,79.66,79.6,79.61,18400.0,52.5103,52.5433,52.5037,52.5103,18400.0
2007-02-14 15:45:00,79.6,79.6,79.51,79.53,31700.0,52.5037,52.5037,52.4443,52.4575,31700.0
2007-02-14 15:50:00,79.55,79.6,79.52,79.58,21300.0,52.4707,52.5037,52.4509,52.4905,21300.0
2007-02-14 15:55:00,79.57,79.59,79.53,79.59,42500.0,52.4839,52.4971,52.4575,52.4971,42500.0
2007-02-15 09:30:00,79.7,79.7,79.32,79.32,50900.0,52.5697,52.5697,52.319,52.319,50900.0
2007-02-15 09:35:00,79.31,79.38,79.12,79.12,18300.0,52.3124,52.3586,52.1871,52.1871,18300.0
2007-02-15 09:40:00,79.17,79.33,79.06,79.33,43200.0,52.2201,52.3256,52.1475,52.3256,43200.0
2007-02-15 09:45:00,79.32,79.52,79.32,79.49,13600.0,52.319,52.4509,52.319,52.4312,13600.0
2007-02-15 09:50:00,79.52,79.72,79.5,79.63,11500.0,52.4509,52.5829,52.4377,52.5235,11500.0
2007-02-15 09:55:00,79.63,79.69,79.5,79.5,33900.0,52.5235,52.5631,52.4377,52.4377,33900.0
2007-02-15 10:00:00,79.54,79.8,79.5,79.8,15300.0,52.4641,52.6356,52.4377,52.6356,15300.0
2007-02-15 10:05:00,79.8,79.83,79.77,79.83,9400.0,52.6356,52.6554,52.6158,52.6554,9400.0
2007-02-15 10:10:00,79.83,79.86,79.78,79.81,4500.0,52.6554,52.6752,52.6224,52.6422,4500.0
2007-02-15 10:15:00,79.84,79.88,79.83,79.87,6300.0,52.662,52.6884,52.6554,52.6818,6300.0
2007-02-15 10:20:00,79.87,79.89,79.72,79.81,15000.0,52.6818,52.695,52.5829,52.6422,15000.0
2007-02-15 10:25:00,79.76,79.82,79.76,79.82,3200.0,52.6092,52.6488,52.6092,52.6488,3200.0
2007-02-15 10:30:00,79.81,79.89,79.78,79.89,20300.0,52.6422,52.695,52.6224,52.695,20300.0
2007-02-15 10:35:00,79.89,79.98,79.88,79.91,21900.0,52.695,52.7544,52.6884,52.7082,21900.0
2007-02-15 10:40:00,79.91,79.91,79.65,79.7,11900.0,52.7082,52.7082,52.5367,52.5697,11900.0
2007-02-15 10:45:00,79.73,79.75,79.53,79.58,12200.0,52.5895,52.6026,52.4575,52.4905,12200.0
2007-02-15 10:50:00,79.56,79.58,79.44,79.45,10900.0,52.4773,52.4905,52.3982,52.4048,10900.0
2007-02-15 10:55:00,79.44,79.54,79.43,79.47,4500.0,52.3982,52.4641,52.3916,52.418,4500.0
2007-02-15 11:00:00,79.43,79.61,79.43,79.56,7900.0,52.3916,52.5103,52.3916,52.4773,7900.0
2007-02-15 11:05:00,79.55,79.65,79.55,79.62,9400.0,52.4707,52.5367,52.4707,52.5169,9400.0
2007-02-15 11:10:00,79.6,79.69,79.56,79.58,7800.0,52.5037,52.5631,52.4773,52.4905,7800.0
2007-02-15 11:15:00,79.57,79.59,79.51,79.51,7600.0,52.4839,52.4971,52.4443,52.4443,7600.0
2007-02-15 11:20:00,79.52,79.54,79.43,79.43,4900.0,52.4509,52.4641,52.3916,52.3916,4900.0
2007-02-15 11:25:00,79.44,79.47,79.4,79.43,9000.0,52.3982,52.418,52.3718,52.3916,9000.0
2007-02-15 11:30:00,79.43,79.43,79.35,79.36,10800.0,52.3916,52.3916,52.3388,52.3454,10800.0
2007-02-15 11:35:00,79.39,79.44,79.39,79.39,5500.0,52.3652,52.3982,52.3652,52.3652,5500.0
2007-02-15 11:40:00,79.39,79.43,79.29,79.29,17200.0,52.3652,52.3916,52.2992,52.2992,17200.0
2007-02-15 11:45:00,79.32,79.32,79.22,79.25,15300.0,52.319,52.319,52.2531,52.2728,15300.0
2007-02-15 11:50:00,79.27,79.34,79.27,79.27,31900.0,52.286,52.3322,52.286,52.286,31900.0
2007-02-15 11:55:00,79.28,79.36,79.27,79.35,4700.0,52.2926,52.3454,52.286,52.3388,4700.0
2007-02-15 12:00:00,79.34,79.41,79.3,79.4,34500.0,52.3322,52.3784,52.3058,52.3718,34500.0
2007-02-15 12:05:00,79.39,79.46,79.35,79.35,34700.0,52.3652,52.4114,52.3388,52.3388,34700.0
2007-02-15 12:10:00,79.37,79.48,79.36,79.44,10000.0,52.352,52.4246,52.3454,52.3982,10000.0
2007-02-15 12:15:00,79.4,79.47,79.35,79.45,7100.0,52.3718,52.418,52.3388,52.4048,7100.0
2007-02-15 12:20:00,79.45,79.48,79.43,79.48,22300.0,52.4048,52.4246,52.3916,52.4246,22300.0
2007-02-15 12:25:00,79.48,79.48,79.46,79.48,7400.0,52.4246,52.4246,52.4114,52.4246,7400.0
2007-02-15 12:30:00,79.48,79.57,79.47,79.54,8700.0,52.4246,52.4839,52.418,52.4641,8700.0
2007-02-15 12:35:00,79.54,79.65,79.54,79.64,11400.0,52.4641,52.5367,52.4641,52.5301,11400.0
2007-02-15 12:40:00,79.65,79.7,79.65,79.69,8100.0,52.5367,52.5697,52.5367,52.5631,8100.0
2007-02-15 12:45:00,79.7,79.72,79.68,79.7,4100.0,52.5697,52.5829,52.5565,52.5697,4100.0
2007-02-15 12:50:00,79.7,79.73,79.66,79.7,8900.0,52.5697,52.5895,52.5433,52.5697,8900.0
2007-02-15 12:55:00,79.72,79.73,79.69,79.69,7900.0,52.5829,52.5895,52.5631,52.5631,7900.0
2007-02-15 13:00:00,79.7,79.72,79.7,79.7,12600.0,52.5697,52.5829,52.5697,52.5697,12600.0
2007-02-15 13:05:00,79.7,79.73,79.69,79.73,3000.0,52.5697,52.5895,52.5631,52.5895,3000.0
2007-02-15 13:10:00,79.73,79.73,79.64,79.65,6400.0,52.5895,52.5895,52.5301,52.5367,6400.0
2007-02-15 13:15:00,79.64,79.65,79.63,79.64,3200.0,52.5301,52.5367,52.5235,52.5301,3200.0
2007-02-15 13:20:00,79.64,79.68,79.64,79.66,3700.0,52.5301,52.5565,52.5301,52.5433,3700.0
2007-02-15 13:25:00,79.66,79.7,79.65,79.67,5700.0,52.5433,52.5697,52.5367,52.5499,5700.0
2007-02-15 13:30:00,79.68,79.68,79.63,79.64,6600.0,52.5565,52.5565,52.5235,52.5301,6600.0
2007-02-15 13:35:00,79.64,79.66,79.63,79.66,3100.0,52.5301,52.5433,52.5235,52.5433,3100.0
2007-02-15 13:40:00,79.64,79.65,79.62,79.63,3100.0,52.5301,52.5367,52.5169,52.5235,3100.0
2007-02-15 13:45:00,79.64,79.67,79.63,79.64,14900.0,52.5301,52.5499,52.5235,52.5301,14900.0
2007-02-15 13:50:00,79.63,79.65,79.61,79.61,7500.0,52.5235,52.5367,52.5103,52.5103,7500.0
2007-02-15 13:55:00,79.62,79.67,79.59,79.66,17100.0,52.5169,52.5499,52.4971,52.5433,17100.0
2007-02-15 14:00:00,79.66,79.66,79.64,79.66,9100.0,52.5433,52.5433,52.5301,52.5433,9100.0
2007-02-15 14:05:00,79.66,79.66,79.64,79.65,9200.0,52.5433,52.5433,52.5301,52.5367,9200.0
2007-02-15 14:10:00,79.66,79.75,79.66,79.73,8600.0,52.5433,52.6026,52.5433,52.5895,8600.0
2007-02-15 14:15:00,79.71,79.73,79.69,79.7,40900.0,52.5763,52.5895,52.5631,52.5697,40900.0
2007-02-15 14:20:00,79.68,79.71,79.66,79.66,23900.0,52.5565,52.5763,52.5433,52.5433,23900.0
2007-02-15 14:25:00,79.66,79.67,79.58,79.65,30000.0,52.5433,52.5499,52.4905,52.5367,30000.0
2007-02-15 14:30:00,79.65,79.71,79.63,79.64,27700.0,52.5367,52.5763,52.5235,52.5301,27700.0
2007-02-15 14:35:00,79.66,79.7,79.62,79.65,42000.0,52.5433,52.5697,52.5169,52.5367,42000.0
2007-02-15 14:40:00,79.67,79.67,79.63,79.64,6000.0,52.5499,52.5499,52.5235,52.5301,6000.0
2007-02-15 14:45:00,79.63,79.65,79.62,79.64,10300.0,52.5235,52.5367,52.5169,52.5301,10300.0
2007-02-15 14:50:00,79.64,79.67,79.61,79.64,12200.0,52.5301,52.5499,52.5103,52.5301,12200.0
2007-02-15 14:55:00,79.63,79.63,79.58,79.59,13300.0,52.5235,52.5235,52.4905,52.4971,13300.0
2007-02-15 15:00:00,79.59,79.62,79.55,79.56,18100.0,52.4971,52.5169,52.4707,52.4773,18100.0
2007-02-15 15:05:00,79.55,79.58,79.54,79.56,20700.0,52.4707,52.4905,52.4641,52.4773,20700.0
2007-02-15 15:10:00,79.55,79.56,79.5,79.53,16200.0,52.4707,52.4773,52.4377,52.4575,16200.0
2007-02-15 15:15:00,79.53,79.55,79.48,79.53,11300.0,52.4575,52.4707,52.4246,52.4575,11300.0
2007-02-15 15:20:00,79.53,79.53,79.49,79.5,20300.0,52.4575,52.4575,52.4312,52.4377,20300.0
2007-02-15 15:25:00,79.5,79.6,79.5,79.59,22400.0,52.4377,52.5037,52.4377,52.4971,22400.0
2007-02-15 15:30:00,79.59,79.62,79.59,79.62,14200.0,52.4971,52.5169,52.4971,52.5169,14200.0
2007-02-15 15:35:00,79.61,79.62,79.57,79.59,15300.0,52.5103,52.5169,52.4839,52.4971,15300.0
2007-02-15 15:40:00,79.59,79.61,79.58,79.59,16200.0,52.4971,52.5103,52.4905,52.4971,16200.0
2007-02-15 15:45:00,79.6,79.63,79.58,79.6,12700.0,52.5037,52.5235,52.4905,52.5037,12700.0
2007-02-15 15:50:00,79.6,79.63,79.54,79.54,26000.0,52.5037,52.5235,52.4641,52.4641,26000.0
2007-02-15 15:55:00,79.55,79.56,79.5,79.5,36300.0,52.4707,52.4773,52.4377,52.4377,36300.0
2007-02-16 09:30:00,79.1,79.48,79.05,79.24,194200.0,52.1739,52.4246,52.1409,52.2663,194200.0
2007-02-16 09:35:00,79.21,79.48,79.16,79.33,10900.0,52.2465,52.4246,52.2135,52.3256,10900.0
2007-02-16 09:40:00,79.33,79.43,79.19,79.28,20300.0,52.3256,52.3916,52.2333,52.2926,20300.0
2007-02-16 09:45:00,79.28,79.35,79.04,79.13,25600.0,52.2926,52.3388,52.1343,52.1937,25600.0
2007-02-16 09:50:00,79.07,79.13,78.87,78.94,19000.0,52.1541,52.1937,52.0222,52.0684,19000.0
2007-02-16 09:55:00,78.93,78.95,78.76,78.78,16200.0,52.0618,52.075,51.9496,51.9628,16200.0
2007-02-16 10:00:00,78.82,78.87,78.77,78.81,16600.0,51.9892,52.0222,51.9562,51.9826,16600.0
2007-02-16 10:05:00,78.8,78.89,78.79,78.87,13900.0,51.976,52.0354,51.9694,52.0222,13900.0
2007-02-16 10:10:00,78.87,78.9,78.84,78.87,14700.0,52.0222,52.042,52.0024,52.0222,14700.0
2007-02-16 10:15:00,78.86,78.9,78.82,78.9,30100.0,52.0156,52.042,51.9892,52.042,30100.0
2007-02-16 10:20:00,78.9,79.09,78.9,79.02,47300.0,52.042,52.1673,52.042,52.1211,47300.0
2007-02-16 10:25:00,79.03,79.08,79.01,79.03,14300.0,52.1277,52.1607,52.1145,52.1277,14300.0
2007-02-16 10:30:00,79.03,79.1,79.0,79.1,30300.0,52.1277,52.1739,52.1079,52.1739,30300.0
2007-02-16 10:35:00,79.11,79.12,79.04,79.06,18200.0,52.1805,52.1871,52.1343,52.1475,18200.0
2007-02-16 10:40:00,79.06,79.06,78.91,78.91,24800.0,52.1475,52.1475,52.0486,52.0486,24800.0
2007-02-16 10:45:00,78.93,79.13,78.92,79.12,26400.0,52.0618,52.1937,52.0552,52.1871,26400.0
2007-02-16 10:50:00,79.12,79.19,79.09,79.19,26400.0,52.1871,52.2333,52.1673,52.2333,26400.0
2007-02-16 10:55:00,79.19,79.21,79.18,79.2,13300.0,52.2333,52.2465,52.2267,52.2399,13300.0
2007-02-16 11:00:00,79.19,79.2,79.12,79.13,6100.0,52.2333,52.2399,52.1871,52.1937,6100.0
2007-02-16 11:05:00,79.13,79.22,79.12,79.22,14600.0,52.1937,52.2531,52.1871,52.2531,14600.0
2007-02-16 11:10:00,79.22,79.24,79.2,79.23,7500.0,52.2531,52.2663,52.2399,52.2597,7500.0
2007-02-16 11:15:00,79.26,79.26,79.18,79.22,10000.0,52.2794,52.2794,52.2267,52.2531,10000.0
2007-02-16 11:20:00,79.21,79.25,79.2,79.24,13800.0,52.2465,52.2728,52.2399,52.2663,13800.0
2007-02-16 11:25:00,79.24,79.24,79.12,79.16,16500.0,52.2663,52.2663,52.1871,52.2135,16500.0
2007-02-16 11:30:00,79.16,79.16,79.08,79.12,18700.0,52.2135,52.2135,52.1607,52.1871,18700.0
2007-02-16 11:35:00,79.11,79.13,78.99,79.0,17600.0,52.1805,52.1937,52.1014,52.1079,17600.0
2007-02-16 11:40:00,78.98,79.0,78.95,78.97,20400.0,52.0948,52.1079,52.075,52.0882,20400.0
2007-02-16 11:45:00,78.96,78.96,78.9,78.95,14900.0,52.0816,52.0816,52.042,52.075,14900.0
2007-02-16 11:50:00,78.96,78.96,78.89,78.9,17500.0,52.0816,52.0816,52.0354,52.042,17500.0
2007-02-16 11:55:00,78.9,78.98,78.9,78.97,11500.0,52.042,52.0948,52.042,52.0882,11500.0
2007-02-16 12:00:00,78.99,79.04,78.99,79.04,9900.0,52.1014,52.1343,52.1014,52.1343,9900.0
2007-02-16 12:05:00,79.04,79.06,79.0,79.04,18600.0,52.1343,52.1475,52.1079,52.1343,18600.0
2007-02-16 12:10:00,79.03,79.04,78.96,79.0,13600.0,52.1277,52.1343,52.0816,52.1079,13600.0
2007-02-16 12:15:00,79.01,79.01,78.98,79.01,13600.0,52.1145,52.1145,52.0948,52.1145,13600.0
2007-02-16 12:20:00,79.0,79.05,78.98,79.01,16400.0,52.1079,52.1409,52.0948,52.1145,16400.0
2007-02-16 12:25:00,79.01,79.04,79.0,79.03,6900.0,52.1145,52.1343,52.1079,52.1277,6900.0
2007-02-16 12:30:00,79.03,79.04,79.0,79.02,12800.0,52.1277,52.1343,52.1079,52.1211,12800.0
2007-02-16 12:35:00,79.02,79.05,79.0,79.05,15400.0,52.1211,52.1409,52.1079,52.1409,15400.0
2007-02-16 12:40:00,79.04,79.05,79.02,79.02,12400.0,52.1343,52.1409,52.1211,52.1211,12400.0
2007-02-16 12:45:00,79.03,79.04,79.03,79.04,7600.0,52.1277,52.1343,52.1277,52.1343,7600.0
2007-02-16 12:50:00,79.04,79.04,78.99,79.0,24000.0,52.1343,52.1343,52.1014,52.1079,24000.0
2007-02-16 12:55:00,79.01,79.01,79.0,79.01,10300.0,52.1145,52.1145,52.1079,52.1145,10300.0
2007-02-16 13:00:00,79.01,79.03,79.0,79.02,17900.0,52.1145,52.1277,52.1079,52.1211,17900.0
2007-02-16 13:05:00,79.03,79.04,79.03,79.04,5800.0,52.1277,52.1343,52.1277,52.1343,5800.0
2007-02-16 13:10:00,79.03,79.03,78.99,79.0,16400.0,52.1277,52.1277,52.1014,52.1079,16400.0
2007-02-16 13:15:00,79.02,79.06,79.02,79.06,10400.0,52.1211,52.1475,52.1211,52.1475,10400.0
2007-02-16 13:20:00,79.06,79.07,79.04,79.06,7900.0,52.1475,52.1541,52.1343,52.1475,7900.0
2007-02-16 13:25:00,79.06,79.07,78.99,79.0,16500.0,52.1475,52.1541,52.1014,52.1079,16500.0
2007-02-16 13:30:00,79.0,79.03,78.98,79.03,8700.0,52.1079,52.1277,52.0948,52.1277,8700.0
2007-02-16 13:35:00,79.03,79.07,79.02,79.06,11100.0,52.1277,52.1541,52.1211,52.1475,11100.0
2007-02-16 13:40:00,79.06,79.06,79.01,79.03,5700.0,52.1475,52.1475,52.1145,52.1277,5700.0
2007-02-16 13:45:00,79.03,79.07,79.02,79.07,4900.0,52.1277,52.1541,52.1211,52.1541,4900.0
2007-02-16 13:50:00,79.07,79.1,79.07,79.09,10900.0,52.1541,52.1739,52.1541,52.1673,10900.0
2007-02-16 13:55:00,79.1,79.1,79.08,79.08,7400.0,52.1739,52.1739,52.1607,52.1607,7400.0
2007-02-16 14:00:00,79.07,79.08,79.04,79.06,10500.0,52.1541,52.1607,52.1343,52.1475,10500.0
2007-02-16 14:05:00,79.06,79.12,79.05,79.11,10900.0,52.1475,52.1871,52.1409,52.1805,10900.0
2007-02-16 14:10:00,79.12,79.15,79.11,79.13,13100.0,52.1871,52.2069,52.1805,52.1937,13100.0
2007-02-16 14:15:00,79.12,79.12,79.04,79.05,8300.0,52.1871,52.1871,52.1343,52.1409,8300.0
2007-02-16 14:20:00,79.04,79.07,79.01,79.07,7600.0,52.1343,52.1541,52.1145,52.1541,7600.0
2007-02-16 14:25:00,79.07,79.07,79.05,79.07,6000.0,52.1541,52.1541,52.1409,52.1541,6000.0
2007-02-16 14:30:00,79.07,79.15,79.06,79.13,18300.0,52.1541,52.2069,52.1475,52.1937,18300.0
2007-02-16 14:35:00,79.14,79.16,79.09,79.12,33400.0,52.2003,52.2135,52.1673,52.1871,33400.0
2007-02-16 14:40:00,79.12,79.22,79.08,79.22,20500.0,52.1871,52.2531,52.1607,52.2531,20500.0
2007-02-16 14:45:00,79.22,79.36,79.21,79.33,27700.0,52.2531,52.3454,52.2465,52.3256,27700.0
2007-02-16 14:50:00,79.31,79.35,79.28,79.31,27200.0,52.3124,52.3388,52.2926,52.3124,27200.0
2007-02-16 14:55:00,79.32,79.32,79.23,79.23,25500.0,52.319,52.319,52.2597,52.2597,25500.0
2007-02-16 15:00:00,79.24,79.24,79.16,79.19,21700.0,52.2663,52.2663,52.2135,52.2333,21700.0
2007-02-16 15:05:00,79.17,79.2,79.17,79.2,10800.0,52.2201,52.2399,52.2201,52.2399,10800.0
2007-02-16 15:10:00,79.2,79.27,79.18,79.25,16200.0,52.2399,52.286,52.2267,52.2728,16200.0
2007-02-16 15:15:00,79.25,79.31,79.25,79.3,13500.0,52.2728,52.3124,52.2728,52.3058,13500.0
2007-02-16 15:20:00,79.29,79.35,79.28,79.34,13000.0,52.2992,52.3388,52.2926,52.3322,13000.0
2007-02-16 15:25:00,79.35,79.36,79.2,79.21,55900.0,52.3388,52.3454,52.2399,52.2465,55900.0
2007-02-16 15:30:00,79.22,79.28,79.2,79.2,33200.0,52.2531,52.2926,52.2399,52.2399,33200.0
2007-02-16 15:35:00,79.2,79.22,79.2,79.2,31700.0,52.2399,52.2531,52.2399,52.2399,31700.0
2007-02-16 15:40:00,79.2,79.22,79.12,79.15,66200.0,52.2399,52.2531,52.1871,52.2069,66200.0
2007-02-16 15:45:00,79.15,79.25,79.14,79.21,193600.0,52.2069,52.2728,52.2003,52.2465,193600.0
2007-02-16 15:50:00,79.22,79.22,79.12,79.18,64500.0,52.2531,52.2531,52.1871,52.2267,64500.0
2007-02-16 15:55:00,79.19,79.23,79.14,79.23,74000.0,52.2333,52.2597,52.2003,52.2597,74000.0
2007-02-20 09:30:00,79.27,79.27,78.79,79.2,46800.0,52.286,52.286,51.9694,52.2399,46800.0
2007-02-20 09:35:00,79.23,79.25,78.98,79.02,25700.0,52.2597,52.2728,52.0948,52.1211,25700.0
2007-02-20 09:40:00,79.0,79.08,78.91,78.92,32300.0,52.1079,52.1607,52.0486,52.0552,32300.0
2007-02-20 09:45:00,78.92,79.12,78.86,79.04,74700.0,52.0552,52.1871,52.0156,52.1343,74700.0
2007-02-20 09:50:00,79.03,79.2,78.92,78.92,75200.0,52.1277,52.2399,52.0552,52.0552,75200.0
2007-02-20 09:55:00,78.93,79.12,78.91,79.03,25300.0,52.0618,52.1871,52.0486,52.1277,25300.0
2007-02-20 10:00:00,79.03,79.03,78.7,78.71,38700.0,52.1277,52.1277,51.9101,51.9167,38700.0
2007-02-20 10:05:00,78.71,78.93,78.7,78.93,18000.0,51.9167,52.0618,51.9101,52.0618,18000.0
2007-02-20 10:10:00,78.94,79.11,78.91,79.07,16400.0,52.0684,52.1805,52.0486,52.1541,16400.0
2007-02-20 10:15:00,79.08,79.28,79.06,79.24,36900.0,52.1607,52.2926,52.1475,52.2663,36900.0
2007-02-20 10:20:00,79.24,79.37,79.22,79.36,32400.0,52.2663,52.352,52.2531,52.3454,32400.0
2007-02-20 10:25:00,79.34,79.41,79.23,79.38,32100.0,52.3322,52.3784,52.2597,52.3586,32100.0
2007-02-20 10:30:00,79.37,79.38,79.29,79.31,17400.0,52.352,52.3586,52.2992,52.3124,17400.0
2007-02-20 10:35:00,79.31,79.4,79.27,79.37,20100.0,52.3124,52.3718,52.286,52.352,20100.0
2007-02-20 10:40:00,79.36,79.43,79.3,79.4,10100.0,52.3454,52.3916,52.3058,52.3718,10100.0
2007-02-20 10:45:00,79.42,79.62,79.4,79.56,16200.0,52.385,52.5169,52.3718,52.4773,16200.0
2007-02-20 10:50:00,79.59,79.67,79.52,79.67,20800.0,52.4971,52.5499,52.4509,52.5499,20800.0
2007-02-20 10:55:00,79.65,79.72,79.58,79.71,19300.0,52.5367,52.5829,52.4905,52.5763,19300.0
2007-02-20 11:00:00,79.72,79.82,79.71,79.82,23700.0,52.5829,52.6488,52.5763,52.6488,23700.0
2007-02-20 11:05:00,79.82,80.0,79.79,79.96,43200.0,52.6488,52.7675,52.629,52.7412,43200.0
2007-02-20 11:10:00,79.96,80.0,79.9,80.0,38600.0,52.7412,52.7675,52.7016,52.7675,38600.0
2007-02-20 11:15:00,80.0,80.0,79.96,79.97,30200.0,52.7675,52.7675,52.7412,52.7478,30200.0
2007-02-20 11:20:00,79.97,80.0,79.97,79.99,8500.0,52.7478,52.7675,52.7478,52.7609,8500.0
2007-02-20 11:25:00,79.99,80.11,79.97,80.11,18900.0,52.7609,52.8401,52.7478,52.8401,18900.0
2007-02-20 11:30:00,80.1,80.14,80.09,80.11,24600.0,52.8335,52.8599,52.8269,52.8401,24600.0
2007-02-20 11:35:00,80.11,80.2,80.11,80.19,25100.0,52.8401,52.8995,52.8401,52.8929,25100.0
2007-02-20 11:40:00,80.19,80.2,80.16,80.18,8700.0,52.8929,52.8995,52.8731,52.8863,8700.0
2007-02-20 11:45:00,80.16,80.2,80.16,80.2,17400.0,52.8731,52.8995,52.8731,52.8995,17400.0
2007-02-20 11:50:00,80.19,80.2,80.16,80.18,20200.0,52.8929,52.8995,52.8731,52.8863,20200.0
2007-02-20 11:55:00,80.18,80.18,80.09,80.13,10900.0,52.8863,52.8863,52.8269,52.8533,10900.0
2007-02-20 12:00:00,80.11,80.13,80.11,80.13,48600.0,52.8401,52.8533,52.8401,52.8533,48600.0
2007-02-20 12:05:00,80.13,80.15,80.1,80.11,15300.0,52.8533,52.8665,52.8335,52.8401,15300.0
2007-02-20 12:10:00,80.1,80.12,79.96,79.96,18500.0,52.8335,52.8467,52.7412,52.7412,18500.0
2007-02-20 12:15:00,79.97,80.05,79.96,80.03,11200.0,52.7478,52.8005,52.7412,52.7873,11200.0
2007-02-20 12:20:00,80.04,80.04,80.02,80.03,7000.0,52.7939,52.7939,52.7807,52.7873,7000.0
2007-02-20 12:25:00,80.03,80.04,80.01,80.04,7200.0,52.7873,52.7939,52.7741,52.7939,7200.0
2007-02-20 12:30:00,80.02,80.03,79.89,79.91,10000.0,52.7807,52.7873,52.695,52.7082,10000.0
2007-02-20 12:35:00,79.91,79.92,79.82,79.86,11600.0,52.7082,52.7148,52.6488,52.6752,11600.0
2007-02-20 12:40:00,79.83,79.88,79.83,79.85,4300.0,52.6554,52.6884,52.6554,52.6686,4300.0
2007-02-20 12:45:00,79.85,79.85,79.79,79.8,47500.0,52.6686,52.6686,52.629,52.6356,47500.0
2007-02-20 12:50:00,79.8,79.84,79.8,79.84,8300.0,52.6356,52.662,52.6356,52.662,8300.0
2007-02-20 12:55:00,79.84,79.88,79.78,79.85,42600.0,52.662,52.6884,52.6224,52.6686,42600.0
2007-02-20 13:00:00,79.86,79.86,79.82,79.85,5400.0,52.6752,52.6752,52.6488,52.6686,5400.0
2007-02-20 13:05:00,79.85,79.85,79.82,79.84,9400.0,52.6686,52.6686,52.6488,52.662,9400.0
2007-02-20 13:10:00,79.82,79.85,79.8,79.8,3500.0,52.6488,52.6686,52.6356,52.6356,3500.0
2007-02-20 13:15:00,79.81,79.82,79.8,79.8,9200.0,52.6422,52.6488,52.6356,52.6356,9200.0
2007-02-20 13:20:00,79.81,79.81,79.74,79.81,17300.0,52.6422,52.6422,52.596,52.6422,17300.0
2007-02-20 13:25:00,79.83,79.83,79.79,79.81,1800.0,52.6554,52.6554,52.629,52.6422,1800.0
2007-02-20 13:30:00,79.83,79.99,79.81,79.99,12600.0,52.6554,52.7609,52.6422,52.7609,12600.0
2007-02-20 13:35:00,79.98,80.07,79.98,80.07,5700.0,52.7544,52.8137,52.7544,52.8137,5700.0
2007-02-20 13:40:00,80.07,80.15,80.07,80.14,11300.0,52.8137,52.8665,52.8137,52.8599,11300.0
2007-02-20 13:45:00,80.14,80.2,80.11,80.18,16100.0,52.8599,52.8995,52.8401,52.8863,16100.0
2007-02-20 13:50:00,80.16,80.17,80.13,80.13,7700.0,52.8731,52.8797,52.8533,52.8533,7700.0
2007-02-20 13:55:00,80.14,80.3,80.13,80.3,12300.0,52.8599,52.9654,52.8533,52.9654,12300.0
2007-02-20 14:00:00,80.28,80.29,80.23,80.26,9500.0,52.9522,52.9588,52.9193,52.939,9500.0
2007-02-20 14:05:00,80.25,80.3,80.25,80.3,5500.0,52.9324,52.9654,52.9324,52.9654,5500.0
2007-02-20 14:10:00,80.29,80.39,80.29,80.34,16000.0,52.9588,53.0248,52.9588,52.9918,16000.0
2007-02-20 14:15:00,80.34,80.36,80.32,80.33,6500.0,52.9918,53.005,52.9786,52.9852,6500.0
2007-02-20 14:20:00,80.33,80.33,80.3,80.32,7400.0,52.9852,52.9852,52.9654,52.9786,7400.0
2007-02-20 14:25:00,80.31,80.31,80.3,80.3,4300.0,52.972,52.972,52.9654,52.9654,4300.0
2007-02-20 14:30:00,80.3,80.31,80.28,80.29,4000.0,52.9654,52.972,52.9522,52.9588,4000.0
2007-02-20 14:35:00,80.29,80.29,80.2,80.27,12400.0,52.9588,52.9588,52.8995,52.9456,12400.0
2007-02-20 14:40:00,80.28,80.3,79.25,79.39,1779200.0,52.9522,52.9654,52.2728,52.3652,1779200.0
2007-02-20 14:45:00,79.38,79.48,78.8,79.24,961700.0,52.3586,52.4246,51.976,52.2663,961700.0
2007-02-20 14:50:00,79.2,79.4,79.02,79.23,115700.0,52.2399,52.3718,52.1211,52.2597,115700.0
2007-02-20 14:55:00,79.29,79.42,79.2,79.38,49200.0,52.2992,52.385,52.2399,52.3586,49200.0
2007-02-20 15:00:00,79.35,79.4,79.21,79.34,46400.0,52.3388,52.3718,52.2465,52.3322,46400.0
2007-02-20 15:05:00,79.35,79.4,79.29,79.37,20600.0,52.3388,52.3718,52.2992,52.352,20600.0
2007-02-20 15:10:00,79.37,79.4,79.34,79.36,20400.0,52.352,52.3718,52.3322,52.3454,20400.0
2007-02-20 15:15:00,79.37,79.42,79.23,79.28,24300.0,52.352,52.385,52.2597,52.2926,24300.0
2007-02-20 15:20:00,79.29,79.42,79.27,79.3,26000.0,52.2992,52.385,52.286,52.3058,26000.0
2007-02-20 15:25:00,79.3,79.37,79.19,79.35,28300.0,52.3058,52.352,52.2333,52.3388,28300.0
2007-02-20 15:30:00,79.35,79.38,79.3,79.31,23900.0,52.3388,52.3586,52.3058,52.3124,23900.0
2007-02-20 15:35:00,79.31,79.39,79.28,79.3,35600.0,52.3124,52.3652,52.2926,52.3058,35600.0
2007-02-20 15:40:00,79.29,79.3,79.18,79.28,25000.0,52.2992,52.3058,52.2267,52.2926,25000.0
2007-02-20 15:45:00,79.28,79.31,79.05,79.11,86100.0,52.2926,52.3124,52.1409,52.1805,86100.0
2007-02-20 15:50:00,79.11,79.27,79.11,79.23,28800.0,52.1805,52.286,52.1805,52.2597,28800.0
2007-02-20 15:55:00,79.22,79.26,79.18,79.22,99900.0,52.2531,52.2794,52.2267,52.2531,99900.0
2007-02-21 09:30:00,78.8,79.2,78.5,79.2,40600.0,51.976,52.2399,51.7782,52.2399,40600.0
2007-02-21 09:35:00,79.18,79.29,79.18,79.18,19700.0,52.2267,52.2992,52.2267,52.2267,19700.0
2007-02-21 09:40:00,79.16,79.16,79.07,79.12,11100.0,52.2135,52.2135,52.1541,52.1871,11100.0
2007-02-21 09:45:00,79.1,79.13,79.03,79.08,27400.0,52.1739,52.1937,52.1277,52.1607,27400.0
2007-02-21 09:50:00,79.09,79.09,78.98,79.01,14500.0,52.1673,52.1673,52.0948,52.1145,14500.0
2007-02-21 09:55:00,79.04,79.11,78.89,78.93,17300.0,52.1343,52.1805,52.0354,52.0618,17300.0
2007-02-21 10:00:00,78.93,79.09,78.84,79.02,12900.0,52.0618,52.1673,52.0024,52.1211,12900.0
2007-02-21 10:05:00,79.02,79.11,78.99,79.04,25400.0,52.1211,52.1805,52.1014,52.1343,25400.0
2007-02-21 10:10:00,79.03,79.16,79.03,79.13,13300.0,52.1277,52.2135,52.1277,52.1937,13300.0
2007-02-21 10:15:00,79.16,79.25,79.14,79.25,18000.0,52.2135,52.2728,52.2003,52.2728,18000.0
2007-02-21 10:20:00,79.24,79.25,79.18,79.2,9400.0,52.2663,52.2728,52.2267,52.2399,9400.0
2007-02-21 10:25:00,79.2,79.26,79.18,79.21,17600.0,52.2399,52.2794,52.2267,52.2465,17600.0
2007-02-21 10:30:00,79.21,79.26,79.13,79.21,17900.0,52.2465,52.2794,52.1937,52.2465,17900.0
2007-02-21 10:35:00,79.19,79.26,79.17,79.2,16200.0,52.2333,52.2794,52.2201,52.2399,16200.0
2007-02-21 10:40:00,79.17,79.18,79.13,79.14,8600.0,52.2201,52.2267,52.1937,52.2003,8600.0
2007-02-21 10:45:00,79.14,79.21,79.13,79.21,11700.0,52.2003,52.2465,52.1937,52.2465,11700.0
2007-02-21 10:50:00,79.21,79.24,79.17,79.17,11300.0,52.2465,52.2663,52.2201,52.2201,11300.0
2007-02-21 10:55:00,79.17,79.26,79.17,79.21,13600.0,52.2201,52.2794,52.2201,52.2465,13600.0
2007-02-21 11:00:00,79.22,79.26,79.18,79.19,14300.0,52.2531,52.2794,52.2267,52.2333,14300.0
2007-02-21 11:05:00,79.21,79.21,79.11,79.16,9400.0,52.2465,52.2465,52.1805,52.2135,9400.0
2007-02-21 11:10:00,79.14,79.21,79.14,79.2,8300.0,52.2003,52.2465,52.2003,52.2399,8300.0
2007-02-21 11:15:00,79.21,79.21,79.13,79.2,12200.0,52.2465,52.2465,52.1937,52.2399,12200.0
2007-02-21 11:20:00,79.21,79.22,79.18,79.19,7600.0,52.2465,52.2531,52.2267,52.2333,7600.0
2007-02-21 11:25:00,79.19,79.19,79.11,79.14,7900.0,52.2333,52.2333,52.1805,52.2003,7900.0
2007-02-21 11:30:00,79.16,79.26,79.14,79.25,9000.0,52.2135,52.2794,52.2003,52.2728,9000.0
2007-02-21 11:35:00,79.24,79.27,79.22,79.25,12200.0,52.2663,52.286,52.2531,52.2728,12200.0
2007-02-21 11:40:00,79.25,79.26,79.18,79.2,11200.0,52.2728,52.2794,52.2267,52.2399,11200.0
2007-02-21 11:45:00,79.18,79.19,79.1,79.18,8400.0,52.2267,52.2333,52.1739,52.2267,8400.0
2007-02-21 11:50:00,79.16,79.23,79.1,79.23,10400.0,52.2135,52.2597,52.1739,52.2597,10400.0
2007-02-21 11:55:00,79.23,79.25,79.18,79.21,9200.0,52.2597,52.2728,52.2267,52.2465,9200.0
2007-02-21 12:00:00,79.21,79.22,79.14,79.18,9100.0,52.2465,52.2531,52.2003,52.2267,9100.0
2007-02-21 12:05:00,79.2,79.27,79.2,79.24,8600.0,52.2399,52.286,52.2399,52.2663,8600.0
2007-02-21 12:10:00,79.25,79.28,79.22,79.24,9700.0,52.2728,52.2926,52.2531,52.2663,9700.0
2007-02-21 12:15:00,79.25,79.36,79.24,79.36,11200.0,52.2728,52.3454,52.2663,52.3454,11200.0
2007-02-21 12:20:00,79.36,79.39,79.29,79.34,271900.0,52.3454,52.3652,52.2992,52.3322,271900.0
2007-02-21 12:25:00,79.32,79.42,79.32,79.38,5800.0,52.319,52.385,52.319,52.3586,5800.0
2007-02-21 12:30:00,79.37,79.38,79.3,79.33,22300.0,52.352,52.3586,52.3058,52.3256,22300.0
2007-02-21 12:35:00,79.32,79.39,79.14,79.2,64800.0,52.319,52.3652,52.2003,52.2399,64800.0
2007-02-21 12:40:00,79.22,79.33,79.21,79.25,31500.0,52.2531,52.3256,52.2465,52.2728,31500.0
2007-02-21 12:45:00,79.27,79.3,79.25,79.26,8800.0,52.286,52.3058,52.2728,52.2794,8800.0
2007-02-21 12:50:00,79.27,79.4,79.25,79.39,9200.0,52.286,52.3718,52.2728,52.3652,9200.0
2007-02-21 12:55:00,79.39,79.45,79.36,79.36,5000.0,52.3652,52.4048,52.3454,52.3454,5000.0
2007-02-21 13:00:00,79.4,79.41,79.34,79.38,7200.0,52.3718,52.3784,52.3322,52.3586,7200.0
2007-02-21 13:05:00,79.38,79.4,79.31,79.35,7000.0,52.3586,52.3718,52.3124,52.3388,7000.0
2007-02-21 13:10:00,79.35,79.35,79.2,79.22,7800.0,52.3388,52.3388,52.2399,52.2531,7800.0
2007-02-21 13:15:00,79.22,79.24,79.13,79.16,11700.0,52.2531,52.2663,52.1937,52.2135,11700.0
2007-02-21 13:20:00,79.16,79.22,79.16,79.16,16400.0,52.2135,52.2531,52.2135,52.2135,16400.0
2007-02-21 13:25:00,79.15,79.15,79.03,79.06,15100.0,52.2069,52.2069,52.1277,52.1475,15100.0
2007-02-21 13:30:00,79.05,79.08,79.01,79.05,10800.0,52.1409,52.1607,52.1145,52.1409,10800.0
2007-02-21 13:35:00,79.04,79.05,79.01,79.01,13700.0,52.1343,52.1409,52.1145,52.1145,13700.0
2007-02-21 13:40:00,79.01,79.02,78.92,78.99,10500.0,52.1145,52.1211,52.0552,52.1014,10500.0
2007-02-21 13:45:00,79.0,79.0,78.83,78.84,43200.0,52.1079,52.1079,51.9958,52.0024,43200.0
2007-02-21 13:50:00,78.84,78.97,78.82,78.94,9100.0,52.0024,52.0882,51.9892,52.0684,9100.0
2007-02-21 13:55:00,78.97,79.0,78.87,78.96,9800.0,52.0882,52.1079,52.0222,52.0816,9800.0
2007-02-21 14:00:00,78.94,78.97,78.84,78.97,13400.0,52.0684,52.0882,52.0024,52.0882,13400.0
2007-02-21 14:05:00,78.97,79.05,78.95,79.01,45200.0,52.0882,52.1409,52.075,52.1145,45200.0
2007-02-21 14:10:00,79.05,79.14,79.01,79.09,17400.0,52.1409,52.2003,52.1145,52.1673,17400.0
2007-02-21 14:15:00,79.09,79.09,78.8,78.86,39500.0,52.1673,52.1673,51.976,52.0156,39500.0
2007-02-21 14:20:00,78.87,78.98,78.87,78.93,14900.0,52.0222,52.0948,52.0222,52.0618,14900.0
2007-02-21 14:25:00,78.93,78.94,78.87,78.88,26000.0,52.0618,52.0684,52.0222,52.0288,26000.0
2007-02-21 14:30:00,78.9,78.94,78.85,78.94,17500.0,52.042,52.0684,52.009,52.0684,17500.0
2007-02-21 14:35:00,78.93,79.0,78.91,78.97,14300.0,52.0618,52.1079,52.0486,52.0882,14300.0
2007-02-21 14:40:00,78.96,79.01,78.93,79.0,13000.0,52.0816,52.1145,52.0618,52.1079,13000.0
2007-02-21 14:45:00,78.99,79.04,78.95,78.97,19400.0,52.1014,52.1343,52.075,52.0882,19400.0
2007-02-21 14:50:00,78.99,79.0,78.93,78.99,22200.0,52.1014,52.1079,52.0618,52.1014,22200.0
2007-02-21 14:55:00,79.0,79.0,78.99,78.99,9700.0,52.1079,52.1079,52.1014,52.1014,9700.0
2007-02-21 15:00:00,79.0,79.0,78.9,78.95,11200.0,52.1079,52.1079,52.042,52.075,11200.0
2007-02-21 15:05:00,78.96,78.99,78.89,78.9,24100.0,52.0816,52.1014,52.0354,52.042,24100.0
2007-02-21 15:10:00,78.9,78.95,78.87,78.87,15700.0,52.042,52.075,52.0222,52.0222,15700.0
2007-02-21 15:15:00,78.86,78.89,78.85,78.87,17200.0,52.0156,52.0354,52.009,52.0222,17200.0
2007-02-21 15:20:00,78.87,78.95,78.84,78.95,18500.0,52.0222,52.075,52.0024,52.075,18500.0
2007-02-21 15:25:00,78.95,78.97,78.88,78.9,16500.0,52.075,52.0882,52.0288,52.042,16500.0
2007-02-21 15:30:00,78.9,78.93,78.78,78.9,29800.0,52.042,52.0618,51.9628,52.042,29800.0
2007-02-21 15:35:00,78.9,78.96,78.88,78.9,24000.0,52.042,52.0816,52.0288,52.042,24000.0
2007-02-21 15:40:00,78.9,78.9,78.85,78.88,30000.0,52.042,52.042,52.009,52.0288,30000.0
2007-02-21 15:45:00,78.88,78.9,78.76,78.78,35400.0,52.0288,52.042,51.9496,51.9628,35400.0
2007-02-21 15:50:00,78.78,78.82,78.72,78.76,48000.0,51.9628,51.9892,51.9233,51.9496,48000.0
2007-02-21 15:55:00,78.76,78.82,78.73,78.75,57000.0,51.9496,51.9892,51.9299,51.9431,57000.0
2007-02-22 09:30:00,78.9,78.99,78.79,78.79,26800.0,52.042,52.1014,51.9694,51.9694,26800.0
2007-02-22 09:35:00,78.76,78.83,78.67,78.82,7500.0,51.9496,51.9958,51.8903,51.9892,7500.0
2007-02-22 09:40:00,78.85,78.98,78.82,78.83,6900.0,52.009,52.0948,51.9892,51.9958,6900.0
2007-02-22 09:45:00,78.85,78.92,78.8,78.91,10600.0,52.009,52.0552,51.976,52.0486,10600.0
2007-02-22 09:50:00,78.94,79.09,78.94,79.08,5700.0,52.0684,52.1673,52.0684,52.1607,5700.0
2007-02-22 09:55:00,79.05,79.06,78.95,79.03,26800.0,52.1409,52.1475,52.075,52.1277,26800.0
2007-02-22 10:00:00,79.03,79.1,78.9,78.99,9900.0,52.1277,52.1739,52.042,52.1014,9900.0
2007-02-22 10:05:00,78.97,79.06,78.96,78.99,16200.0,52.0882,52.1475,52.0816,52.1014,16200.0
2007-02-22 10:10:00,79.01,79.01,78.9,78.95,21900.0,52.1145,52.1145,52.042,52.075,21900.0
2007-02-22 10:15:00,78.95,79.01,78.9,78.97,13700.0,52.075,52.1145,52.042,52.0882,13700.0
2007-02-22 10:20:00,78.96,79.05,78.93,79.0,6900.0,52.0816,52.1409,52.0618,52.1079,6900.0
2007-02-22 10:25:00,78.98,78.99,78.91,78.93,9000.0,52.0948,52.1014,52.0486,52.0618,9000.0
2007-02-22 10:30:00,78.94,78.95,78.72,78.72,17600.0,52.0684,52.075,51.9233,51.9233,17600.0
2007-02-22 10:35:00,78.74,78.85,78.74,78.85,7100.0,51.9365,52.009,51.9365,52.009,7100.0
2007-02-22 10:40:00,78.87,78.97,78.85,78.96,6200.0,52.0222,52.0882,52.009,52.0816,6200.0
2007-02-22 10:45:00,78.96,78.99,78.9,78.9,11800.0,52.0816,52.1014,52.042,52.042,11800.0
2007-02-22 10:50:00,78.9,78.94,78.82,78.84,10500.0,52.042,52.0684,51.9892,52.0024,10500.0
2007-02-22 10:55:00,78.85,78.94,78.85,78.89,4100.0,52.009,52.0684,52.009,52.0354,4100.0
2007-02-22 11:00:00,78.9,78.9,78.74,78.77,19300.0,52.042,52.042,51.9365,51.9562,19300.0
2007-02-22 11:05:00,78.78,78.93,78.76,78.9,10700.0,51.9628,52.0618,51.9496,52.042,10700.0
2007-02-22 11:10:00,78.9,78.94,78.87,78.89,7100.0,52.042,52.0684,52.0222,52.0354,7100.0
2007-02-22 11:15:00,78.91,78.91,78.72,78.72,14900.0,52.0486,52.0486,51.9233,51.9233,14900.0
2007-02-22 11:20:00,78.74,78.74,78.66,78.69,13000.0,51.9365,51.9365,51.8837,51.9035,13000.0
2007-02-22 11:25:00,78.71,78.74,78.67,78.67,13600.0,51.9167,51.9365,51.8903,51.8903,13600.0
2007-02-22 11:30:00,78.69,78.7,78.58,78.59,32700.0,51.9035,51.9101,51.8309,51.8375,32700.0
2007-02-22 11:35:00,78.58,78.69,78.57,78.63,30700.0,51.8309,51.9035,51.8243,51.8639,30700.0
2007-02-22 11:40:00,78.62,78.63,78.55,78.57,11600.0,51.8573,51.8639,51.8111,51.8243,11600.0
2007-02-22 11:45:00,78.57,78.59,78.45,78.48,19600.0,51.8243,51.8375,51.7452,51.765,19600.0
2007-02-22 11:50:00,78.49,78.69,78.49,78.66,16300.0,51.7716,51.9035,51.7716,51.8837,16300.0
2007-02-22 11:55:00,78.66,78.75,78.61,78.73,12600.0,51.8837,51.9431,51.8507,51.9299,12600.0
2007-02-22 12:00:00,78.74,78.82,78.72,78.81,12700.0,51.9365,51.9892,51.9233,51.9826,12700.0
2007-02-22 12:05:00,78.78,78.81,78.75,78.77,8400.0,51.9628,51.9826,51.9431,51.9562,8400.0
2007-02-22 12:10:00,78.75,78.76,78.65,78.68,7900.0,51.9431,51.9496,51.8771,51.8969,7900.0
2007-02-22 12:15:00,78.66,78.68,78.6,78.68,6700.0,51.8837,51.8969,51.8441,51.8969,6700.0
2007-02-22 12:20:00,78.65,78.68,78.62,78.68,8200.0,51.8771,51.8969,51.8573,51.8969,8200.0
2007-02-22 12:25:00,78.68,78.76,78.67,78.75,7100.0,51.8969,51.9496,51.8903,51.9431,7100.0
2007-02-22 12:30:00,78.76,78.84,78.74,78.74,12800.0,51.9496,52.0024,51.9365,51.9365,12800.0
2007-02-22 12:35:00,78.74,78.77,78.72,78.72,6700.0,51.9365,51.9562,51.9233,51.9233,6700.0
2007-02-22 12:40:00,78.73,78.73,78.72,78.73,7300.0,51.9299,51.9299,51.9233,51.9299,7300.0
2007-02-22 12:45:00,78.73,78.78,78.71,78.77,8200.0,51.9299,51.9628,51.9167,51.9562,8200.0
2007-02-22 12:50:00,78.76,78.79,78.74,78.78,7900.0,51.9496,51.9694,51.9365,51.9628,7900.0
2007-02-22 12:55:00,78.76,78.76,78.62,78.63,8900.0,51.9496,51.9496,51.8573,51.8639,8900.0
2007-02-22 13:00:00,78.63,78.66,78.61,78.62,8400.0,51.8639,51.8837,51.8507,51.8573,8400.0
2007-02-22 13:05:00,78.63,78.74,78.63,78.71,13600.0,51.8639,51.9365,51.8639,51.9167,13600.0
2007-02-22 13:10:00,78.71,78.71,78.62,78.62,9200.0,51.9167,51.9167,51.8573,51.8573,9200.0
2007-02-22 13:15:00,78.65,78.69,78.61,78.69,67000.0,51.8771,51.9035,51.8507,51.9035,67000.0
2007-02-22 13:20:00,78.68,78.84,78.67,78.84,12500.0,51.8969,52.0024,51.8903,52.0024,12500.0
2007-02-22 13:25:00,78.84,78.87,78.73,78.79,18100.0,52.0024,52.0222,51.9299,51.9694,18100.0
2007-02-22 13:30:00,78.79,78.8,78.75,78.8,7600.0,51.9694,51.976,51.9431,51.976,7600.0
2007-02-22 13:35:00,78.8,78.83,78.77,78.82,11900.0,51.976,51.9958,51.9562,51.9892,11900.0
2007-02-22 13:40:00,78.82,78.83,78.78,78.82,16400.0,51.9892,51.9958,51.9628,51.9892,16400.0
2007-02-22 13:45:00,78.83,78.87,78.81,78.85,12900.0,51.9958,52.0222,51.9826,52.009,12900.0
2007-02-22 13:50:00,78.86,78.9,78.86,78.87,6700.0,52.0156,52.042,52.0156,52.0222,6700.0
2007-02-22 13:55:00,78.87,78.92,78.86,78.91,12900.0,52.0222,52.0552,52.0156,52.0486,12900.0
2007-02-22 14:00:00,78.91,78.93,78.89,78.91,19400.0,52.0486,52.0618,52.0354,52.0486,19400.0
2007-02-22 14:05:00,78.91,78.96,78.91,78.95,9200.0,52.0486,52.0816,52.0486,52.075,9200.0
2007-02-22 14:10:00,78.94,78.96,78.9,78.93,7300.0,52.0684,52.0816,52.042,52.0618,7300.0
2007-02-22 14:15:00,78.92,78.93,78.86,78.87,26600.0,52.0552,52.0618,52.0156,52.0222,26600.0
2007-02-22 14:20:00,78.88,78.89,78.86,78.87,6500.0,52.0288,52.0354,52.0156,52.0222,6500.0
2007-02-22 14:25:00,78.87,78.89,78.85,78.85,5300.0,52.0222,52.0354,52.009,52.009,5300.0
2007-02-22 14:30:00,78.85,78.86,78.7,78.7,13500.0,52.009,52.0156,51.9101,51.9101,13500.0
2007-02-22 14:35:00,78.7,78.72,78.66,78.71,9500.0,51.9101,51.9233,51.8837,51.9167,9500.0
2007-02-22 14:40:00,78.7,78.72,78.67,78.72,11400.0,51.9101,51.9233,51.8903,51.9233,11400.0
2007-02-22 14:45:00,78.69,78.75,78.67,78.75,24500.0,51.9035,51.9431,51.8903,51.9431,24500.0
2007-02-22 14:50:00,78.76,78.79,78.74,78.78,6200.0,51.9496,51.9694,51.9365,51.9628,6200.0
2007-02-22 14:55:00,78.79,78.82,78.72,78.8,11800.0,51.9694,51.9892,51.9233,51.976,11800.0
2007-02-22 15:00:00,78.79,78.89,78.75,78.85,24700.0,51.9694,52.0354,51.9431,52.009,24700.0
2007-02-22 15:05:00,78.85,78.96,78.84,78.96,18700.0,52.009,52.0816,52.0024,52.0816,18700.0
2007-02-22 15:10:00,78.96,79.01,78.94,78.99,20000.0,52.0816,52.1145,52.0684,52.1014,20000.0
2007-02-22 15:15:00,78.99,78.99,78.87,78.95,11900.0,52.1014,52.1014,52.0222,52.075,11900.0
2007-02-22 15:20:00,78.95,78.98,78.87,78.98,18100.0,52.075,52.0948,52.0222,52.0948,18100.0
2007-02-22 15:25:00,78.98,79.08,78.97,79.04,10800.0,52.0948,52.1607,52.0882,52.1343,10800.0
2007-02-22 15:30:00,79.02,79.13,79.01,79.12,23900.0,52.1211,52.1937,52.1145,52.1871,23900.0
2007-02-22 15:35:00,79.11,79.14,79.05,79.05,20400.0,52.1805,52.2003,52.1409,52.1409,20400.0
2007-02-22 15:40:00,79.05,79.06,78.92,78.97,15000.0,52.1409,52.1475,52.0552,52.0882,15000.0
2007-02-22 15:45:00,78.98,79.12,78.98,79.12,19000.0,52.0948,52.1871,52.0948,52.1871,19000.0
2007-02-22 15:50:00,79.1,79.2,79.1,79.12,35100.0,52.1739,52.2399,52.1739,52.1871,35100.0
2007-02-22 15:55:00,79.11,79.17,79.09,79.16,44800.0,52.1805,52.2201,52.1673,52.2135,44800.0
2007-02-23 09:30:00,78.75,78.8,78.63,78.66,34600.0,51.9431,51.976,51.8639,51.8837,34600.0
2007-02-23 09:35:00,78.65,78.73,78.35,78.63,20900.0,51.8771,51.9299,51.6792,51.8639,20900.0
2007-02-23 09:40:00,78.62,78.69,78.49,78.51,21100.0,51.8573,51.9035,51.7716,51.7847,21100.0
2007-02-23 09:45:00,78.48,78.62,78.48,78.49,11800.0,51.765,51.8573,51.765,51.7716,11800.0
2007-02-23 09:50:00,78.5,78.71,78.49,78.68,14500.0,51.7782,51.9167,51.7716,51.8969,14500.0
2007-02-23 09:55:00,78.7,78.75,78.54,78.59,12300.0,51.9101,51.9431,51.8045,51.8375,12300.0
2007-02-23 10:00:00,78.55,78.55,78.16,78.17,46500.0,51.8111,51.8111,51.5539,51.5605,46500.0
2007-02-23 10:05:00,78.17,78.27,78.15,78.15,23600.0,51.5605,51.6264,51.5473,51.5473,23600.0
2007-02-23 10:10:00,78.15,78.18,78.1,78.12,16400.0,51.5473,51.5671,51.5143,51.5275,16400.0
2007-02-23 10:15:00,78.12,78.2,78.1,78.14,6000.0,51.5275,51.5803,51.5143,51.5407,6000.0
2007-02-23 10:20:00,78.13,78.16,78.01,78.12,18600.0,51.5341,51.5539,51.455,51.5275,18600.0
2007-02-23 10:25:00,78.12,78.13,78.01,78.08,11700.0,51.5275,51.5341,51.455,51.5011,11700.0
2007-02-23 10:30:00,78.1,78.16,78.02,78.08,11100.0,51.5143,51.5539,51.4615,51.5011,11100.0
2007-02-23 10:35:00,78.07,78.18,78.07,78.15,13000.0,51.4945,51.5671,51.4945,51.5473,13000.0
2007-02-23 10:40:00,78.15,78.18,78.05,78.15,27600.0,51.5473,51.5671,51.4813,51.5473,27600.0
2007-02-23 10:45:00,78.14,78.16,78.08,78.13,18500.0,51.5407,51.5539,51.5011,51.5341,18500.0
2007-02-23 10:50:00,78.13,78.18,78.11,78.14,11000.0,51.5341,51.5671,51.5209,51.5407,11000.0
2007-02-23 10:55:00,78.13,78.19,78.1,78.17,9300.0,51.5341,51.5737,51.5143,51.5605,9300.0
2007-02-23 11:00:00,78.17,78.2,78.14,78.19,6200.0,51.5605,51.5803,51.5407,51.5737,6200.0
2007-02-23 11:05:00,78.18,78.34,78.18,78.28,17200.0,51.5671,51.6726,51.5671,51.633,17200.0
2007-02-23 11:10:00,78.29,78.29,78.2,78.23,12500.0,51.6396,51.6396,51.5803,51.6001,12500.0
2007-02-23 11:15:00,78.22,78.28,78.16,78.28,11200.0,51.5935,51.633,51.5539,51.633,11200.0
2007-02-23 11:20:00,78.28,78.3,78.24,78.26,4700.0,51.633,51.6462,51.6067,51.6198,4700.0
2007-02-23 11:25:00,78.25,78.27,78.18,78.19,13200.0,51.6133,51.6264,51.5671,51.5737,13200.0
2007-02-23 11:30:00,78.2,78.31,78.19,78.31,8500.0,51.5803,51.6528,51.5737,51.6528,8500.0
2007-02-23 11:35:00,78.34,78.4,78.34,78.39,13400.0,51.6726,51.7122,51.6726,51.7056,13400.0
2007-02-23 11:40:00,78.38,78.39,78.33,78.34,9100.0,51.699,51.7056,51.666,51.6726,9100.0
2007-02-23 11:45:00,78.32,78.37,78.29,78.37,7600.0,51.6594,51.6924,51.6396,51.6924,7600.0
2007-02-23 11:50:00,78.38,78.42,78.34,78.4,19000.0,51.699,51.7254,51.6726,51.7122,19000.0
2007-02-23 11:55:00,78.4,78.4,78.34,78.35,5600.0,51.7122,51.7122,51.6726,51.6792,5600.0
2007-02-23 12:00:00,78.33,78.35,78.27,78.29,20400.0,51.666,51.6792,51.6264,51.6396,20400.0
2007-02-23 12:05:00,78.27,78.31,78.23,78.25,20100.0,51.6264,51.6528,51.6001,51.6133,20100.0
2007-02-23 12:10:00,78.22,78.25,78.08,78.08,11500.0,51.5935,51.6133,51.5011,51.5011,11500.0
2007-02-23 12:15:00,78.11,78.16,78.1,78.16,5400.0,51.5209,51.5539,51.5143,51.5539,5400.0
2007-02-23 12:20:00,78.15,78.35,78.15,78.35,21100.0,51.5473,51.6792,51.5473,51.6792,21100.0
2007-02-23 12:25:00,78.35,78.41,78.33,78.39,6200.0,51.6792,51.7188,51.666,51.7056,6200.0
2007-02-23 12:30:00,78.39,78.39,78.34,78.36,4200.0,51.7056,51.7056,51.6726,51.6858,4200.0
2007-02-23 12:35:00,78.36,78.36,78.34,78.34,3700.0,51.6858,51.6858,51.6726,51.6726,3700.0
2007-02-23 12:40:00,78.36,78.4,78.36,78.36,4500.0,51.6858,51.7122,51.6858,51.6858,4500.0
2007-02-23 12:45:00,78.36,78.37,78.26,78.3,8100.0,51.6858,51.6924,51.6198,51.6462,8100.0
2007-02-23 12:50:00,78.3,78.4,78.3,78.36,8000.0,51.6462,51.7122,51.6462,51.6858,8000.0
2007-02-23 12:55:00,78.39,78.49,78.38,78.46,21600.0,51.7056,51.7716,51.699,51.7518,21600.0
2007-02-23 13:00:00,78.46,78.48,78.43,78.45,3200.0,51.7518,51.765,51.732,51.7452,3200.0
2007-02-23 13:05:00,78.45,78.45,78.33,78.4,13100.0,51.7452,51.7452,51.666,51.7122,13100.0
2007-02-23 13:10:00,78.41,78.46,78.41,78.44,4100.0,51.7188,51.7518,51.7188,51.7386,4100.0
2007-02-23 13:15:00,78.45,78.49,78.4,78.46,13700.0,51.7452,51.7716,51.7122,51.7518,13700.0
2007-02-23 13:20:00,78.47,78.58,78.42,78.53,22000.0,51.7584,51.8309,51.7254,51.7979,22000.0
2007-02-23 13:25:00,78.5,78.57,78.49,78.54,3700.0,51.7782,51.8243,51.7716,51.8045,3700.0
2007-02-23 13:30:00,78.54,78.57,78.46,78.54,30700.0,51.8045,51.8243,51.7518,51.8045,30700.0
2007-02-23 13:35:00,78.55,78.56,78.42,78.54,37200.0,51.8111,51.8177,51.7254,51.8045,37200.0
2007-02-23 13:40:00,78.54,78.64,78.48,78.62,20300.0,51.8045,51.8705,51.765,51.8573,20300.0
2007-02-23 13:45:00,78.6,78.67,78.56,78.62,32000.0,51.8441,51.8903,51.8177,51.8573,32000.0
2007-02-23 13:50:00,78.62,78.62,78.59,78.6,4100.0,51.8573,51.8573,51.8375,51.8441,4100.0
2007-02-23 13:55:00,78.6,78.62,78.49,78.57,8600.0,51.8441,51.8573,51.7716,51.8243,8600.0
2007-02-23 14:00:00,78.57,78.57,78.49,78.57,4300.0,51.8243,51.8243,51.7716,51.8243,4300.0
2007-02-23 14:05:00,78.58,78.66,78.58,78.66,11000.0,51.8309,51.8837,51.8309,51.8837,11000.0
2007-02-23 14:10:00,78.67,78.71,78.65,78.71,7100.0,51.8903,51.9167,51.8771,51.9167,7100.0
2007-02-23 14:15:00,78.71,78.81,78.69,78.79,10100.0,51.9167,51.9826,51.9035,51.9694,10100.0
2007-02-23 14:20:00,78.77,78.86,78.77,78.83,8300.0,51.9562,52.0156,51.9562,51.9958,8300.0
2007-02-23 14:25:00,78.85,78.87,78.83,78.85,5800.0,52.009,52.0222,51.9958,52.009,5800.0
2007-02-23 14:30:00,78.85,78.99,78.85,78.97,10200.0,52.009,52.1014,52.009,52.0882,10200.0
2007-02-23 14:35:00,78.94,79.0,78.94,78.95,12600.0,52.0684,52.1079,52.0684,52.075,12600.0
2007-02-23 14:40:00,78.95,79.04,78.95,79.01,12500.0,52.075,52.1343,52.075,52.1145,12500.0
2007-02-23 14:45:00,79.02,79.02,78.88,78.96,20100.0,52.1211,52.1211,52.0288,52.0816,20100.0
2007-02-23 14:50:00,78.97,79.01,78.91,79.0,10700.0,52.0882,52.1145,52.0486,52.1079,10700.0
2007-02-23 14:55:00,79.0,79.02,78.96,78.99,10100.0,52.1079,52.1211,52.0816,52.1014,10100.0
2007-02-23 15:00:00,78.99,79.01,78.96,78.97,16300.0,52.1014,52.1145,52.0816,52.0882,16300.0
2007-02-23 15:05:00,78.99,79.02,78.98,79.02,6300.0,52.1014,52.1211,52.0948,52.1211,6300.0
2007-02-23 15:10:00,79.0,79.05,78.98,79.04,11000.0,52.1079,52.1409,52.0948,52.1343,11000.0
2007-02-23 15:15:00,79.04,79.06,79.02,79.03,15000.0,52.1343,52.1475,52.1211,52.1277,15000.0
2007-02-23 15:20:00,79.03,79.05,78.98,79.01,17800.0,52.1277,52.1409,52.0948,52.1145,17800.0
2007-02-23 15:25:00,79.02,79.06,79.01,79.06,14400.0,52.1211,52.1475,52.1145,52.1475,14400.0
2007-02-23 15:30:00,79.06,79.1,79.03,79.03,12100.0,52.1475,52.1739,52.1277,52.1277,12100.0
2007-02-23 15:35:00,79.03,79.06,79.03,79.06,17200.0,52.1277,52.1475,52.1277,52.1475,17200.0
2007-02-23 15:40:00,79.07,79.07,78.99,79.01,15000.0,52.1541,52.1541,52.1014,52.1145,15000.0
2007-02-23 15:45:00,79.01,79.05,78.98,79.03,15700.0,52.1145,52.1409,52.0948,52.1277,15700.0
2007-02-23 15:50:00,79.02,79.04,78.98,79.04,27100.0,52.1211,52.1343,52.0948,52.1343,27100.0
2007-02-23 15:55:00,79.05,79.08,79.01,79.08,54300.0,52.1409,52.1607,52.1145,52.1607,54300.0
2007-02-26 09:30:00,79.13,79.68,78.99,79.12,41100.0,52.1937,52.5565,52.1014,52.1871,41100.0
2007-02-26 09:35:00,79.01,79.2,78.89,78.91,18300.0,52.1145,52.2399,52.0354,52.0486,18300.0
2007-02-26 09:40:00,78.94,79.11,78.89,78.89,12500.0,52.0684,52.1805,52.0354,52.0354,12500.0
2007-02-26 09:45:00,78.9,78.95,78.79,78.79,12300.0,52.042,52.075,51.9694,51.9694,12300.0
2007-02-26 09:50:00,78.75,78.75,78.51,78.52,24300.0,51.9431,51.9431,51.7847,51.7913,24300.0
2007-02-26 09:55:00,78.5,78.51,78.35,78.35,18700.0,51.7782,51.7847,51.6792,51.6792,18700.0
2007-02-26 10:00:00,78.36,78.42,78.34,78.35,13700.0,51.6858,51.7254,51.6726,51.6792,13700.0
2007-02-26 10:05:00,78.34,78.39,78.31,78.31,20700.0,51.6726,51.7056,51.6528,51.6528,20700.0
2007-02-26 10:10:00,78.35,78.36,78.27,78.31,12400.0,51.6792,51.6858,51.6264,51.6528,12400.0
2007-02-26 10:15:00,78.3,78.32,78.18,78.31,12200.0,51.6462,51.6594,51.5671,51.6528,12200.0
2007-02-26 10:20:00,78.3,78.35,78.21,78.29,17600.0,51.6462,51.6792,51.5869,51.6396,17600.0
2007-02-26 10:25:00,78.3,78.41,78.17,78.23,7400.0,51.6462,51.7188,51.5605,51.6001,7400.0
2007-02-26 10:30:00,78.2,78.28,78.14,78.18,7700.0,51.5803,51.633,51.5407,51.5671,7700.0
2007-02-26 10:35:00,78.18,78.24,78.14,78.16,7900.0,51.5671,51.6067,51.5407,51.5539,7900.0
2007-02-26 10:40:00,78.15,78.25,78.15,78.16,12300.0,51.5473,51.6133,51.5473,51.5539,12300.0
2007-02-26 10:45:00,78.16,78.2,78.13,78.2,19700.0,51.5539,51.5803,51.5341,51.5803,19700.0
2007-02-26 10:50:00,78.23,78.34,78.22,78.34,8500.0,51.6001,51.6726,51.5935,51.6726,8500.0
2007-02-26 10:55:00,78.33,78.38,78.33,78.38,5400.0,51.666,51.699,51.666,51.699,5400.0
2007-02-26 11:00:00,78.38,78.38,78.21,78.23,15500.0,51.699,51.699,51.5869,51.6001,15500.0
2007-02-26 11:05:00,78.21,78.26,78.15,78.26,10500.0,51.5869,51.6198,51.5473,51.6198,10500.0
2007-02-26 11:10:00,78.27,78.32,78.25,78.25,9200.0,51.6264,51.6594,51.6133,51.6133,9200.0
2007-02-26 11:15:00,78.23,78.23,78.12,78.14,15600.0,51.6001,51.6001,51.5275,51.5407,15600.0
2007-02-26 11:20:00,78.14,78.18,78.12,78.12,12300.0,51.5407,51.5671,51.5275,51.5275,12300.0
2007-02-26 11:25:00,78.13,78.16,78.13,78.13,7300.0,51.5341,51.5539,51.5341,51.5341,7300.0
2007-02-26 11:30:00,78.13,78.13,78.04,78.07,11900.0,51.5341,51.5341,51.4747,51.4945,11900.0
2007-02-26 11:35:00,78.06,78.11,78.06,78.1,4600.0,51.4879,51.5209,51.4879,51.5143,4600.0
2007-02-26 11:40:00,78.1,78.12,78.01,78.07,9200.0,51.5143,51.5275,51.455,51.4945,9200.0
2007-02-26 11:45:00,78.04,78.12,78.0,78.1,7700.0,51.4747,51.5275,51.4484,51.5143,7700.0
2007-02-26 11:50:00,78.1,78.11,78.05,78.05,6200.0,51.5143,51.5209,51.4813,51.4813,6200.0
2007-02-26 11:55:00,78.08,78.11,78.06,78.07,4700.0,51.5011,51.5209,51.4879,51.4945,4700.0
2007-02-26 12:00:00,78.12,78.12,78.06,78.09,5500.0,51.5275,51.5275,51.4879,51.5077,5500.0
2007-02-26 12:05:00,78.09,78.15,78.09,78.11,8000.0,51.5077,51.5473,51.5077,51.5209,8000.0
2007-02-26 12:10:00,78.11,78.14,78.04,78.06,4200.0,51.5209,51.5407,51.4747,51.4879,4200.0
2007-02-26 12:15:00,78.08,78.08,77.99,78.02,7800.0,51.5011,51.5011,51.4418,51.4615,7800.0
2007-02-26 12:20:00,78.03,78.03,77.98,78.01,6400.0,51.4681,51.4681,51.4352,51.455,6400.0
2007-02-26 12:25:00,78.01,78.01,77.87,77.96,14400.0,51.455,51.455,51.3626,51.422,14400.0
2007-02-26 12:30:00,77.97,77.98,77.88,77.89,12700.0,51.4286,51.4352,51.3692,51.3758,12700.0
2007-02-26 12:35:00,77.88,77.96,77.85,77.92,8200.0,51.3692,51.422,51.3494,51.3956,8200.0
2007-02-26 12:40:00,77.92,77.93,77.85,77.91,4500.0,51.3956,51.4022,51.3494,51.389,4500.0
2007-02-26 12:45:00,77.87,77.89,77.77,77.83,12300.0,51.3626,51.3758,51.2966,51.3362,12300.0
2007-02-26 12:50:00,77.85,77.87,77.76,77.79,7600.0,51.3494,51.3626,51.2901,51.3098,7600.0
2007-02-26 12:55:00,77.84,77.85,77.8,77.8,3700.0,51.3428,51.3494,51.3164,51.3164,3700.0
2007-02-26 13:00:00,77.81,77.88,77.8,77.83,6400.0,51.323,51.3692,51.3164,51.3362,6400.0
2007-02-26 13:05:00,77.82,77.84,77.79,77.8,6800.0,51.3296,51.3428,51.3098,51.3164,6800.0
2007-02-26 13:10:00,77.82,77.85,77.8,77.82,5300.0,51.3296,51.3494,51.3164,51.3296,5300.0
2007-02-26 13:15:00,77.85,77.85,77.8,77.82,5100.0,51.3494,51.3494,51.3164,51.3296,5100.0
2007-02-26 13:20:00,77.85,77.87,77.82,77.85,8100.0,51.3494,51.3626,51.3296,51.3494,8100.0
2007-02-26 13:25:00,77.85,77.86,77.78,77.78,13000.0,51.3494,51.356,51.3032,51.3032,13000.0
2007-02-26 13:30:00,77.78,77.87,77.78,77.84,6500.0,51.3032,51.3626,51.3032,51.3428,6500.0
2007-02-26 13:35:00,77.85,77.87,77.8,77.86,8700.0,51.3494,51.3626,51.3164,51.356,8700.0
2007-02-26 13:40:00,77.86,77.87,77.76,77.76,17900.0,51.356,51.3626,51.2901,51.2901,17900.0
2007-02-26 13:45:00,77.78,77.83,77.76,77.76,9300.0,51.3032,51.3362,51.2901,51.2901,9300.0
2007-02-26 13:50:00,77.76,77.9,77.76,77.86,8700.0,51.2901,51.3824,51.2901,51.356,8700.0
2007-02-26 13:55:00,77.89,77.96,77.89,77.95,7900.0,51.3758,51.422,51.3758,51.4154,7900.0
2007-02-26 14:00:00,77.95,77.95,77.79,77.85,12100.0,51.4154,51.4154,51.3098,51.3494,12100.0
2007-02-26 14:05:00,77.85,77.91,77.85,77.89,3600.0,51.3494,51.389,51.3494,51.3758,3600.0
2007-02-26 14:10:00,77.86,77.94,77.86,77.93,3800.0,51.356,51.4088,51.356,51.4022,3800.0
2007-02-26 14:15:00,77.92,77.95,77.84,77.93,7000.0,51.3956,51.4154,51.3428,51.4022,7000.0
2007-02-26 14:20:00,77.95,78.01,77.91,77.91,6500.0,51.4154,51.455,51.389,51.389,6500.0
2007-02-26 14:25:00,77.92,77.99,77.91,77.94,6000.0,51.3956,51.4418,51.389,51.4088,6000.0
2007-02-26 14:30:00,77.95,78.0,77.91,78.0,6600.0,51.4154,51.4484,51.389,51.4484,6600.0
2007-02-26 14:35:00,78.01,78.1,78.01,78.04,11100.0,51.455,51.5143,51.455,51.4747,11100.0
2007-02-26 14:40:00,78.03,78.05,77.92,77.94,7300.0,51.4681,51.4813,51.3956,51.4088,7300.0
2007-02-26 14:45:00,77.95,78.03,77.92,77.99,15800.0,51.4154,51.4681,51.3956,51.4418,15800.0
2007-02-26 14:50:00,77.99,78.01,77.94,77.97,4300.0,51.4418,51.455,51.4088,51.4286,4300.0
2007-02-26 14:55:00,77.97,78.05,77.96,78.05,4700.0,51.4286,51.4813,51.422,51.4813,4700.0
2007-02-26 15:00:00,78.05,78.11,78.05,78.1,12300.0,51.4813,51.5209,51.4813,51.5143,12300.0
2007-02-26 15:05:00,78.09,78.1,78.01,78.02,6800.0,51.5077,51.5143,51.455,51.4615,6800.0
2007-02-26 15:10:00,78.0,78.0,77.95,77.96,7200.0,51.4484,51.4484,51.4154,51.422,7200.0
2007-02-26 15:15:00,77.97,78.06,77.95,78.06,18300.0,51.4286,51.4879,51.4154,51.4879,18300.0
2007-02-26 15:20:00,78.06,78.08,77.95,78.04,20900.0,51.4879,51.5011,51.4154,51.4747,20900.0
2007-02-26 15:25:00,78.05,78.11,78.04,78.11,20900.0,51.4813,51.5209,51.4747,51.5209,20900.0
2007-02-26 15:30:00,78.1,78.17,78.09,78.16,24100.0,51.5143,51.5605,51.5077,51.5539,24100.0
2007-02-26 15:35:00,78.15,78.15,78.09,78.1,11800.0,51.5473,51.5473,51.5077,51.5143,11800.0
2007-02-26 15:40:00,78.09,78.09,77.99,78.07,16600.0,51.5077,51.5077,51.4418,51.4945,16600.0
2007-02-26 15:45:00,78.08,78.18,78.06,78.17,14100.0,51.5011,51.5671,51.4879,51.5605,14100.0
2007-02-26 15:50:00,78.16,78.16,78.12,78.14,13500.0,51.5539,51.5539,51.5275,51.5407,13500.0
2007-02-26 15:55:00,78.13,78.17,78.13,78.15,19200.0,51.5341,51.5605,51.5341,51.5473,19200.0
2007-02-27 09:30:00,77.75,77.75,77.31,77.31,29600.0,51.2835,51.2835,50.9932,50.9932,29600.0
2007-02-27 09:35:00,77.37,77.56,77.11,77.39,20400.0,51.0328,51.1581,50.8613,51.046,20400.0
2007-02-27 09:40:00,77.39,77.5,77.0,77.1,24600.0,51.046,51.1186,50.7888,50.8547,24600.0
2007-02-27 09:45:00,77.09,77.46,77.03,77.15,9200.0,50.8481,51.0922,50.8085,50.8877,9200.0
2007-02-27 09:50:00,77.1,77.2,77.05,77.13,13300.0,50.8547,50.9207,50.8217,50.8745,13300.0
2007-02-27 09:55:00,77.13,77.45,77.09,77.14,19100.0,50.8745,51.0856,50.8481,50.8811,19100.0
2007-02-27 10:00:00,77.16,77.42,77.11,77.23,26100.0,50.8943,51.0658,50.8613,50.9405,26100.0
2007-02-27 10:05:00,77.23,77.41,77.15,77.22,16700.0,50.9405,51.0592,50.8877,50.9339,16700.0
2007-02-27 10:10:00,77.29,77.31,77.09,77.18,13400.0,50.98,50.9932,50.8481,50.9075,13400.0
2007-02-27 10:15:00,77.12,77.3,77.0,77.0,14500.0,50.8679,50.9866,50.7888,50.7888,14500.0
2007-02-27 10:20:00,77.01,77.17,76.99,77.02,16000.0,50.7954,50.9009,50.7822,50.802,16000.0
2007-02-27 10:25:00,77.02,77.14,76.98,76.99,22600.0,50.802,50.8811,50.7756,50.7822,22600.0
2007-02-27 10:30:00,77.0,77.03,76.83,76.83,29400.0,50.7888,50.8085,50.6766,50.6766,29400.0
2007-02-27 10:35:00,76.83,77.01,76.71,76.78,54300.0,50.6766,50.7954,50.5975,50.6436,54300.0
2007-02-27 10:40:00,76.75,76.88,76.66,76.75,35100.0,50.6239,50.7096,50.5645,50.6239,35100.0
2007-02-27 10:45:00,76.74,76.84,76.72,76.84,13700.0,50.6173,50.6832,50.6041,50.6832,13700.0
2007-02-27 10:50:00,77.45,77.45,76.8,76.92,11700.0,51.0856,51.0856,50.6568,50.736,11700.0
2007-02-27 10:55:00,76.89,76.91,76.72,76.72,8900.0,50.7162,50.7294,50.6041,50.6041,8900.0
2007-02-27 11:00:00,76.72,76.87,76.62,76.87,22600.0,50.6041,50.703,50.5381,50.703,22600.0
2007-02-27 11:05:00,76.87,76.93,76.81,76.81,15100.0,50.703,50.7426,50.6634,50.6634,15100.0
2007-02-27 11:10:00,76.82,77.46,76.6,76.67,50500.0,50.67,51.0922,50.5249,50.5711,50500.0
2007-02-27 11:15:00,76.68,76.68,76.59,76.61,19300.0,50.5777,50.5777,50.5183,50.5315,19300.0
2007-02-27 11:20:00,76.61,76.61,76.53,76.53,21100.0,50.5315,50.5315,50.4788,50.4788,21100.0
2007-02-27 11:25:00,76.53,76.53,76.43,76.48,34900.0,50.4788,50.4788,50.4128,50.4458,34900.0
2007-02-27 11:30:00,76.48,76.69,76.47,76.67,36200.0,50.4458,50.5843,50.4392,50.5711,36200.0
2007-02-27 11:35:00,76.67,76.87,76.65,76.81,16600.0,50.5711,50.703,50.5579,50.6634,16600.0
2007-02-27 11:40:00,76.81,76.87,76.68,76.68,12300.0,50.6634,50.703,50.5777,50.5777,12300.0
2007-02-27 11:45:00,76.69,76.73,76.62,76.66,6700.0,50.5843,50.6107,50.5381,50.5645,6700.0
2007-02-27 11:50:00,76.66,76.66,76.59,76.62,8200.0,50.5645,50.5645,50.5183,50.5381,8200.0
2007-02-27 11:55:00,76.59,76.59,76.32,76.35,26000.0,50.5183,50.5183,50.3402,50.36,26000.0
2007-02-27 12:00:00,76.35,76.39,76.28,76.32,22000.0,50.36,50.3864,50.3139,50.3402,22000.0
2007-02-27 12:05:00,76.32,76.38,76.31,76.31,67700.0,50.3402,50.3798,50.3336,50.3336,67700.0
2007-02-27 12:10:00,76.31,76.33,76.2,76.27,25000.0,50.3336,50.3468,50.2611,50.3073,25000.0
2007-02-27 12:15:00,76.25,76.36,76.25,76.28,12400.0,50.2941,50.3666,50.2941,50.3139,12400.0
2007-02-27 12:20:00,76.28,76.37,76.22,76.37,7700.0,50.3139,50.3732,50.2743,50.3732,7700.0
2007-02-27 12:25:00,76.37,76.37,76.31,76.35,4800.0,50.3732,50.3732,50.3336,50.36,4800.0
2007-02-27 12:30:00,76.35,76.45,76.34,76.45,8800.0,50.36,50.426,50.3534,50.426,8800.0
2007-02-27 12:35:00,76.42,76.48,76.4,76.44,8500.0,50.4062,50.4458,50.393,50.4194,8500.0
2007-02-27 12:40:00,76.43,76.48,76.4,76.4,8600.0,50.4128,50.4458,50.393,50.393,8600.0
2007-02-27 12:45:00,76.38,76.44,76.35,76.41,7700.0,50.3798,50.4194,50.36,50.3996,7700.0
2007-02-27 12:50:00,76.42,76.49,76.38,76.42,8200.0,50.4062,50.4524,50.3798,50.4062,8200.0
2007-02-27 12:55:00,76.46,76.46,76.33,76.43,8000.0,50.4326,50.4326,50.3468,50.4128,8000.0
2007-02-27 13:00:00,76.43,76.47,76.41,76.44,12800.0,50.4128,50.4392,50.3996,50.4194,12800.0
2007-02-27 13:05:00,76.43,76.43,76.27,76.42,14700.0,50.4128,50.4128,50.3073,50.4062,14700.0
2007-02-27 13:10:00,76.39,76.39,76.21,76.23,10100.0,50.3864,50.3864,50.2677,50.2809,10100.0
2007-02-27 13:15:00,76.25,76.37,76.22,76.33,6100.0,50.2941,50.3732,50.2743,50.3468,6100.0
2007-02-27 13:20:00,76.34,76.35,76.19,76.24,31100.0,50.3534,50.36,50.2545,50.2875,31100.0
2007-02-27 13:25:00,76.25,76.27,76.11,76.12,12100.0,50.2941,50.3073,50.2017,50.2083,12100.0
2007-02-27 13:30:00,76.12,76.17,76.11,76.14,11200.0,50.2083,50.2413,50.2017,50.2215,11200.0
2007-02-27 13:35:00,76.15,76.16,76.04,76.12,22900.0,50.2281,50.2347,50.1555,50.2083,22900.0
2007-02-27 13:40:00,76.12,76.12,75.98,76.0,48200.0,50.2083,50.2083,50.116,50.1292,48200.0
2007-02-27 13:45:00,76.0,76.05,75.96,76.04,22100.0,50.1292,50.1621,50.1028,50.1555,22100.0
2007-02-27 13:50:00,76.04,76.09,75.95,75.95,16200.0,50.1555,50.1885,50.0962,50.0962,16200.0
2007-02-27 13:55:00,75.96,76.07,75.94,76.05,13500.0,50.1028,50.1753,50.0896,50.1621,13500.0
2007-02-27 14:00:00,76.03,76.05,75.96,76.0,14200.0,50.149,50.1621,50.1028,50.1292,14200.0
2007-02-27 14:05:00,75.97,75.97,75.78,75.79,39200.0,50.1094,50.1094,49.9841,49.9907,39200.0
2007-02-27 14:10:00,75.78,75.9,75.73,75.9,27900.0,49.9841,50.0632,49.9511,50.0632,27900.0
2007-02-27 14:15:00,75.9,75.9,75.72,75.72,29200.0,50.0632,50.0632,49.9445,49.9445,29200.0
2007-02-27 14:20:00,75.73,75.86,75.67,75.69,24200.0,49.9511,50.0368,49.9115,49.9247,24200.0
2007-02-27 14:25:00,75.7,75.79,75.55,75.68,41500.0,49.9313,49.9907,49.8323,49.9181,41500.0
2007-02-27 14:30:00,75.54,75.73,75.51,75.71,27900.0,49.8258,49.9511,49.806,49.9379,27900.0
2007-02-27 14:35:00,75.72,75.78,75.62,75.78,22500.0,49.9445,49.9841,49.8785,49.9841,22500.0
2007-02-27 14:40:00,75.71,75.79,75.59,75.75,32100.0,49.9379,49.9907,49.8587,49.9643,32100.0
2007-02-27 14:45:00,75.75,75.76,75.39,75.44,46600.0,49.9643,49.9709,49.7268,49.7598,46600.0
2007-02-27 14:50:00,75.59,75.6,75.27,75.27,70200.0,49.8587,49.8653,49.6477,49.6477,70200.0
2007-02-27 14:55:00,75.47,75.5,74.82,74.94,115500.0,49.7796,49.7994,49.3508,49.43,115500.0
2007-02-27 15:00:00,74.96,75.28,74.25,74.55,72500.0,49.4432,49.6543,48.9749,49.1728,72500.0
2007-02-27 15:05:00,74.55,75.24,74.34,74.6,48300.0,49.1728,49.6279,49.0342,49.2057,48300.0
2007-02-27 15:10:00,74.64,75.18,74.47,75.07,54200.0,49.2321,49.5883,49.12,49.5157,54200.0
2007-02-27 15:15:00,75.04,75.38,74.96,75.33,70700.0,49.496,49.7202,49.4432,49.6872,70700.0
2007-02-27 15:20:00,75.35,75.8,75.24,75.79,54500.0,49.7004,49.9972,49.6279,49.9907,54500.0
2007-02-27 15:25:00,75.79,76.32,75.76,75.82,94300.0,49.9907,50.3402,49.9709,50.0104,94300.0
2007-02-27 15:30:00,75.81,75.82,75.47,75.6,78800.0,50.0038,50.0104,49.7796,49.8653,78800.0
2007-02-27 15:35:00,75.6,76.0,75.57,75.78,49000.0,49.8653,50.1292,49.8455,49.9841,49000.0
2007-02-27 15:40:00,75.79,75.89,75.54,75.62,39400.0,49.9907,50.0566,49.8258,49.8785,39400.0
2007-02-27 15:45:00,75.62,75.74,75.57,75.61,14900.0,49.8785,49.9577,49.8455,49.8719,14900.0
2007-02-27 15:50:00,75.61,75.61,75.49,75.56,23400.0,49.8719,49.8719,49.7928,49.8389,23400.0
2007-02-27 15:55:00,75.55,75.58,75.35,75.35,40200.0,49.8323,49.8521,49.7004,49.7004,40200.0
2007-02-28 09:30:00,75.21,75.31,74.81,74.95,77500.0,49.6081,49.674,49.3442,49.4366,77500.0
2007-02-28 09:35:00,74.95,75.16,74.86,75.16,107500.0,49.4366,49.5751,49.3772,49.5751,107500.0
2007-02-28 09:40:00,75.08,75.29,74.91,75.05,32500.0,49.5223,49.6609,49.4102,49.5026,32500.0
2007-02-28 09:45:00,75.05,75.31,74.91,75.02,36900.0,49.5026,49.674,49.4102,49.4828,36900.0
2007-02-28 09:50:00,75.3,75.55,74.93,75.55,40300.0,49.6675,49.8323,49.4234,49.8323,40300.0
2007-02-28 09:55:00,75.52,75.53,75.11,75.48,28200.0,49.8126,49.8192,49.5421,49.7862,28200.0
2007-02-28 10:00:00,75.48,75.53,75.12,75.23,38700.0,49.7862,49.8192,49.5487,49.6213,38700.0
2007-02-28 10:05:00,75.41,75.49,75.15,75.41,27100.0,49.74,49.7928,49.5685,49.74,27100.0
2007-02-28 10:10:00,75.4,75.49,75.16,75.46,27600.0,49.7334,49.7928,49.5751,49.773,27600.0
2007-02-28 10:15:00,75.49,75.75,75.21,75.57,40900.0,49.7928,49.9643,49.6081,49.8455,40900.0
2007-02-28 10:20:00,75.57,75.74,75.19,75.69,38200.0,49.8455,49.9577,49.5949,49.9247,38200.0
2007-02-28 10:25:00,75.69,75.9,75.33,75.62,24900.0,49.9247,50.0632,49.6872,49.8785,24900.0
2007-02-28 10:30:00,75.9,75.96,75.55,75.73,27200.0,50.0632,50.1028,49.8323,49.9511,27200.0
2007-02-28 10:35:00,75.75,76.19,75.51,75.69,56100.0,49.9643,50.2545,49.806,49.9247,56100.0
2007-02-28 10:40:00,76.04,76.32,75.63,75.89,21900.0,50.1555,50.3402,49.8851,50.0566,21900.0
2007-02-28 10:45:00,76.36,76.65,75.87,76.58,40200.0,50.3666,50.5579,50.0434,50.5117,40200.0
2007-02-28 10:50:00,76.55,76.55,75.77,76.3,23400.0,50.4919,50.4919,49.9775,50.327,23400.0
2007-02-28 10:55:00,76.32,76.45,75.97,76.22,18700.0,50.3402,50.426,50.1094,50.2743,18700.0
2007-02-28 11:00:00,76.23,76.51,76.2,76.32,9200.0,50.2809,50.4656,50.2611,50.3402,9200.0
2007-02-28 11:05:00,76.54,76.64,76.17,76.21,13800.0,50.4853,50.5513,50.2413,50.2677,13800.0
2007-02-28 11:10:00,76.22,76.58,76.1,76.15,12600.0,50.2743,50.5117,50.1951,50.2281,12600.0
2007-02-28 11:15:00,76.3,76.37,76.16,76.23,8700.0,50.327,50.3732,50.2347,50.2809,8700.0
2007-02-28 11:20:00,76.23,76.45,76.03,76.37,18400.0,50.2809,50.426,50.149,50.3732,18400.0
2007-02-28 11:25:00,76.14,76.38,76.11,76.16,11200.0,50.2215,50.3798,50.2017,50.2347,11200.0
2007-02-28 11:30:00,76.27,76.32,76.07,76.28,26200.0,50.3073,50.3402,50.1753,50.3139,26200.0
2007-02-28 11:35:00,76.12,76.36,76.1,76.22,17300.0,50.2083,50.3666,50.1951,50.2743,17300.0
2007-02-28 11:40:00,76.32,76.32,76.03,76.14,34500.0,50.3402,50.3402,50.149,50.2215,34500.0
2007-02-28 11:45:00,76.19,76.28,76.07,76.2,28100.0,50.2545,50.3139,50.1753,50.2611,28100.0
2007-02-28 11:50:00,76.21,76.36,76.15,76.15,25600.0,50.2677,50.3666,50.2281,50.2281,25600.0
2007-02-28 11:55:00,76.15,76.26,76.15,76.17,16700.0,50.2281,50.3007,50.2281,50.2413,16700.0
2007-02-28 12:00:00,76.18,76.29,76.1,76.21,27300.0,50.2479,50.3204,50.1951,50.2677,27300.0
2007-02-28 12:05:00,76.17,76.26,76.01,76.17,26600.0,50.2413,50.3007,50.1358,50.2413,26600.0
2007-02-28 12:10:00,76.14,76.27,76.1,76.21,12200.0,50.2215,50.3073,50.1951,50.2677,12200.0
2007-02-28 12:15:00,76.21,76.26,76.04,76.22,23700.0,50.2677,50.3007,50.1555,50.2743,23700.0
2007-02-28 12:20:00,76.14,76.26,76.06,76.26,41400.0,50.2215,50.3007,50.1687,50.3007,41400.0
2007-02-28 12:25:00,76.15,76.34,76.14,76.29,29700.0,50.2281,50.3534,50.2215,50.3204,29700.0
2007-02-28 12:30:00,76.29,76.36,76.29,76.33,40000.0,50.3204,50.3666,50.3204,50.3468,40000.0
2007-02-28 12:35:00,76.33,76.44,76.33,76.39,18800.0,50.3468,50.4194,50.3468,50.3864,18800.0
2007-02-28 12:40:00,76.38,76.53,76.38,76.51,13200.0,50.3798,50.4788,50.3798,50.4656,13200.0
2007-02-28 12:45:00,76.52,76.59,76.5,76.59,17000.0,50.4722,50.5183,50.459,50.5183,17000.0
2007-02-28 12:50:00,76.58,76.64,76.57,76.59,12000.0,50.5117,50.5513,50.5051,50.5183,12000.0
2007-02-28 12:55:00,76.62,76.62,76.52,76.53,13400.0,50.5381,50.5381,50.4722,50.4788,13400.0
2007-02-28 13:00:00,76.54,76.54,76.46,76.49,10800.0,50.4853,50.4853,50.4326,50.4524,10800.0
2007-02-28 13:05:00,76.49,76.51,76.47,76.51,7800.0,50.4524,50.4656,50.4392,50.4656,7800.0
2007-02-28 13:10:00,76.51,76.6,76.5,76.6,42400.0,50.4656,50.5249,50.459,50.5249,42400.0
2007-02-28 13:15:00,76.61,76.63,76.55,76.62,32400.0,50.5315,50.5447,50.4919,50.5381,32400.0
2007-02-28 13:20:00,76.63,76.7,76.57,76.7,27500.0,50.5447,50.5909,50.5051,50.5909,27500.0
2007-02-28 13:25:00,76.7,76.84,76.69,76.83,19200.0,50.5909,50.6832,50.5843,50.6766,19200.0
2007-02-28 13:30:00,76.85,76.89,76.81,76.89,11600.0,50.6898,50.7162,50.6634,50.7162,11600.0
2007-02-28 13:35:00,76.88,76.91,76.72,76.73,8600.0,50.7096,50.7294,50.6041,50.6107,8600.0
2007-02-28 13:40:00,76.71,76.71,76.49,76.52,15900.0,50.5975,50.5975,50.4524,50.4722,15900.0
2007-02-28 13:45:00,76.5,76.55,76.46,76.46,23100.0,50.459,50.4919,50.4326,50.4326,23100.0
2007-02-28 13:50:00,76.46,76.48,76.37,76.37,24900.0,50.4326,50.4458,50.3732,50.3732,24900.0
2007-02-28 13:55:00,76.39,76.42,76.31,76.36,18800.0,50.3864,50.4062,50.3336,50.3666,18800.0
2007-02-28 14:00:00,76.34,76.58,76.32,76.58,21000.0,50.3534,50.5117,50.3402,50.5117,21000.0
2007-02-28 14:05:00,76.43,76.58,76.38,76.42,12700.0,50.4128,50.5117,50.3798,50.4062,12700.0
2007-02-28 14:10:00,76.42,76.42,76.31,76.32,24000.0,50.4062,50.4062,50.3336,50.3402,24000.0
2007-02-28 14:15:00,76.31,76.37,76.25,76.25,28800.0,50.3336,50.3732,50.2941,50.2941,28800.0
2007-02-28 14:20:00,76.27,76.4,76.25,76.32,32900.0,50.3073,50.393,50.2941,50.3402,32900.0
2007-02-28 14:25:00,76.31,76.37,76.27,76.33,25200.0,50.3336,50.3732,50.3073,50.3468,25200.0
2007-02-28 14:30:00,76.33,76.37,76.27,76.29,21600.0,50.3468,50.3732,50.3073,50.3204,21600.0
2007-02-28 14:35:00,76.29,76.36,76.26,76.28,26500.0,50.3204,50.3666,50.3007,50.3139,26500.0
2007-02-28 14:40:00,76.3,76.41,76.3,76.4,19900.0,50.327,50.3996,50.327,50.393,19900.0
2007-02-28 14:45:00,76.4,76.51,76.34,76.47,23000.0,50.393,50.4656,50.3534,50.4392,23000.0
2007-02-28 14:50:00,76.46,76.46,76.27,76.3,16800.0,50.4326,50.4326,50.3073,50.327,16800.0
2007-02-28 14:55:00,76.32,76.33,76.25,76.29,22300.0,50.3402,50.3468,50.2941,50.3204,22300.0
2007-02-28 15:00:00,76.3,76.36,76.29,76.34,15000.0,50.327,50.3666,50.3204,50.3534,15000.0
2007-02-28 15:05:00,76.35,76.39,76.34,76.38,15000.0,50.36,50.3864,50.3534,50.3798,15000.0
2007-02-28 15:10:00,76.38,76.68,76.38,76.65,43300.0,50.3798,50.5777,50.3798,50.5579,43300.0
2007-02-28 15:15:00,76.65,76.74,76.64,76.74,36200.0,50.5579,50.6173,50.5513,50.6173,36200.0
2007-02-28 15:20:00,76.74,76.74,76.56,76.59,21200.0,50.6173,50.6173,50.4985,50.5183,21200.0
2007-02-28 15:25:00,76.58,76.61,76.57,76.59,34200.0,50.5117,50.5315,50.5051,50.5183,34200.0
2007-02-28 15:30:00,76.58,76.59,76.55,76.56,38400.0,50.5117,50.5183,50.4919,50.4985,38400.0
2007-02-28 15:35:00,76.56,76.69,76.56,76.67,33900.0,50.4985,50.5843,50.4985,50.5711,33900.0
2007-02-28 15:40:00,76.67,76.69,76.67,76.67,53300.0,50.5711,50.5843,50.5711,50.5711,53300.0
2007-02-28 15:45:00,76.67,76.71,76.55,76.57,101100.0,50.5711,50.5975,50.4919,50.5051,101100.0
2007-02-28 15:50:00,76.57,76.64,76.44,76.44,37500.0,50.5051,50.5513,50.4194,50.4194,37500.0
2007-02-28 15:55:00,76.45,76.53,76.36,76.36,51900.0,50.426,50.4788,50.3666,50.3666,51900.0
2007-03-01 09:30:00,75.0,75.45,74.43,74.55,75900.0,49.4696,49.7664,49.0936,49.1728,75900.0
2007-03-01 09:35:00,74.55,75.37,74.55,75.1,23800.0,49.1728,49.7136,49.1728,49.5355,23800.0
2007-03-01 09:40:00,75.22,75.43,74.92,75.28,21500.0,49.6147,49.7532,49.4168,49.6543,21500.0
2007-03-01 09:45:00,74.99,75.36,74.98,75.02,27400.0,49.463,49.707,49.4564,49.4828,27400.0
2007-03-01 09:50:00,75.09,75.34,74.98,75.01,41400.0,49.5289,49.6938,49.4564,49.4762,41400.0
2007-03-01 09:55:00,75.02,75.21,74.98,75.01,38800.0,49.4828,49.6081,49.4564,49.4762,38800.0
2007-03-01 10:00:00,75.02,75.73,74.99,75.41,32200.0,49.4828,49.9511,49.463,49.74,32200.0
2007-03-01 10:05:00,75.41,75.53,74.99,75.02,26000.0,49.74,49.8192,49.463,49.4828,26000.0
2007-03-01 10:10:00,75.06,75.59,75.06,75.54,18300.0,49.5091,49.8587,49.5091,49.8258,18300.0
2007-03-01 10:15:00,75.54,75.79,75.18,75.18,27400.0,49.8258,49.9907,49.5883,49.5883,27400.0
2007-03-01 10:20:00,75.77,75.89,75.34,75.61,15600.0,49.9775,50.0566,49.6938,49.8719,15600.0
2007-03-01 10:25:00,75.53,75.91,75.24,75.91,19900.0,49.8192,50.0698,49.6279,50.0698,19900.0
2007-03-01 10:30:00,75.93,76.22,75.59,75.81,16700.0,50.083,50.2743,49.8587,50.0038,16700.0
2007-03-01 10:35:00,75.64,75.97,75.59,75.96,17000.0,49.8917,50.1094,49.8587,50.1028,17000.0
2007-03-01 10:40:00,75.91,75.99,75.52,75.9,10600.0,50.0698,50.1226,49.8126,50.0632,10600.0
2007-03-01 10:45:00,75.9,75.98,75.51,75.84,11200.0,50.0632,50.116,49.806,50.0236,11200.0
2007-03-01 10:50:00,75.97,76.23,75.76,75.94,19100.0,50.1094,50.2809,49.9709,50.0896,19100.0
2007-03-01 10:55:00,75.99,76.1,75.83,75.99,20400.0,50.1226,50.1951,50.017,50.1226,20400.0
2007-03-01 11:00:00,75.98,76.04,75.78,75.89,16000.0,50.116,50.1555,49.9841,50.0566,16000.0
2007-03-01 11:05:00,75.94,75.99,75.77,75.96,20800.0,50.0896,50.1226,49.9775,50.1028,20800.0
2007-03-01 11:10:00,75.96,76.08,75.77,76.07,20200.0,50.1028,50.1819,49.9775,50.1753,20200.0
2007-03-01 11:15:00,76.1,76.26,75.95,76.21,10000.0,50.1951,50.3007,50.0962,50.2677,10000.0
2007-03-01 11:20:00,76.22,76.57,75.95,76.51,39200.0,50.2743,50.5051,50.0962,50.4656,39200.0
2007-03-01 11:25:00,76.52,76.59,75.9,76.55,61100.0,50.4722,50.5183,50.0632,50.4919,61100.0
2007-03-01 11:30:00,75.96,76.74,75.9,76.59,35400.0,50.1028,50.6173,50.0632,50.5183,35400.0
2007-03-01 11:35:00,76.55,76.6,76.08,76.48,15800.0,50.4919,50.5249,50.1819,50.4458,15800.0
2007-03-01 11:40:00,76.47,76.55,76.17,76.43,18000.0,50.4392,50.4919,50.2413,50.4128,18000.0
2007-03-01 11:45:00,76.42,76.66,76.35,76.65,19700.0,50.4062,50.5645,50.36,50.5579,19700.0
2007-03-01 11:50:00,76.39,76.7,76.28,76.4,12000.0,50.3864,50.5909,50.3139,50.393,12000.0
2007-03-01 11:55:00,76.53,76.53,76.25,76.46,12000.0,50.4788,50.4788,50.2941,50.4326,12000.0
2007-03-01 12:00:00,76.31,76.54,76.22,76.39,20900.0,50.3336,50.4853,50.2743,50.3864,20900.0
2007-03-01 12:05:00,76.38,76.38,76.2,76.29,6700.0,50.3798,50.3798,50.2611,50.3204,6700.0
2007-03-01 12:10:00,76.39,76.46,76.2,76.24,10200.0,50.3864,50.4326,50.2611,50.2875,10200.0
2007-03-01 12:15:00,76.28,76.37,76.16,76.16,16800.0,50.3139,50.3732,50.2347,50.2347,16800.0
2007-03-01 12:20:00,76.17,76.45,76.14,76.41,11400.0,50.2413,50.426,50.2215,50.3996,11400.0
2007-03-01 12:25:00,76.43,76.43,76.24,76.25,15400.0,50.4128,50.4128,50.2875,50.2941,15400.0
2007-03-01 12:30:00,76.25,76.3,76.16,76.26,12200.0,50.2941,50.327,50.2347,50.3007,12200.0
2007-03-01 12:35:00,76.23,76.27,76.19,76.19,10200.0,50.2809,50.3073,50.2545,50.2545,10200.0
2007-03-01 12:40:00,76.2,76.34,76.19,76.24,6100.0,50.2611,50.3534,50.2545,50.2875,6100.0
2007-03-01 12:45:00,76.26,76.46,76.26,76.46,10400.0,50.3007,50.4326,50.3007,50.4326,10400.0
2007-03-01 12:50:00,76.45,76.45,76.34,76.39,13200.0,50.426,50.426,50.3534,50.3864,13200.0
2007-03-01 12:55:00,76.39,76.56,76.39,76.56,23500.0,50.3864,50.4985,50.3864,50.4985,23500.0
2007-03-01 13:00:00,76.56,76.62,76.53,76.55,52300.0,50.4985,50.5381,50.4788,50.4919,52300.0
2007-03-01 13:05:00,76.55,76.56,76.49,76.49,9500.0,50.4919,50.4985,50.4524,50.4524,9500.0
2007-03-01 13:10:00,76.49,76.5,76.46,76.47,8100.0,50.4524,50.459,50.4326,50.4392,8100.0
2007-03-01 13:15:00,76.46,76.5,76.46,76.49,8100.0,50.4326,50.459,50.4326,50.4524,8100.0
2007-03-01 13:20:00,76.5,76.5,76.43,76.45,7400.0,50.459,50.459,50.4128,50.426,7400.0
2007-03-01 13:25:00,76.45,76.47,76.43,76.45,7700.0,50.426,50.4392,50.4128,50.426,7700.0
2007-03-01 13:30:00,76.46,76.53,76.43,76.45,16700.0,50.4326,50.4788,50.4128,50.426,16700.0
2007-03-01 13:35:00,76.43,76.5,76.43,76.44,13300.0,50.4128,50.459,50.4128,50.4194,13300.0
2007-03-01 13:40:00,76.44,76.5,76.43,76.47,11700.0,50.4194,50.459,50.4128,50.4392,11700.0
2007-03-01 13:45:00,76.47,76.5,76.43,76.46,15400.0,50.4392,50.459,50.4128,50.4326,15400.0
2007-03-01 13:50:00,76.48,76.52,76.46,76.5,8400.0,50.4458,50.4722,50.4326,50.459,8400.0
2007-03-01 13:55:00,76.51,76.6,76.51,76.55,18600.0,50.4656,50.5249,50.4656,50.4919,18600.0
2007-03-01 14:00:00,76.56,76.8,76.47,76.78,29300.0,50.4985,50.6568,50.4392,50.6436,29300.0
2007-03-01 14:05:00,76.78,76.79,76.6,76.65,10600.0,50.6436,50.6502,50.5249,50.5579,10600.0
2007-03-01 14:10:00,76.66,76.68,76.6,76.68,11000.0,50.5645,50.5777,50.5249,50.5777,11000.0
2007-03-01 14:15:00,76.69,76.74,76.6,76.6,10900.0,50.5843,50.6173,50.5249,50.5249,10900.0
2007-03-01 14:20:00,76.6,76.68,76.57,76.63,18700.0,50.5249,50.5777,50.5051,50.5447,18700.0
2007-03-01 14:25:00,76.64,76.68,76.57,76.58,22300.0,50.5513,50.5777,50.5051,50.5117,22300.0
2007-03-01 14:30:00,76.57,76.69,76.56,76.69,16700.0,50.5051,50.5843,50.4985,50.5843,16700.0
2007-03-01 14:35:00,76.68,76.8,76.67,76.79,27500.0,50.5777,50.6568,50.5711,50.6502,27500.0
2007-03-01 14:40:00,76.79,76.79,76.65,76.66,36300.0,50.6502,50.6502,50.5579,50.5645,36300.0
2007-03-01 14:45:00,76.67,76.79,76.64,76.73,17000.0,50.5711,50.6502,50.5513,50.6107,17000.0
2007-03-01 14:50:00,76.72,76.78,76.61,76.7,24800.0,50.6041,50.6436,50.5315,50.5909,24800.0
2007-03-01 14:55:00,76.73,76.81,76.7,76.76,44900.0,50.6107,50.6634,50.5909,50.6305,44900.0
2007-03-01 15:00:00,76.79,76.83,76.69,76.71,42100.0,50.6502,50.6766,50.5843,50.5975,42100.0
2007-03-01 15:05:00,76.68,76.77,76.65,76.65,11800.0,50.5777,50.6371,50.5579,50.5579,11800.0
2007-03-01 15:10:00,76.66,76.77,76.65,76.71,9200.0,50.5645,50.6371,50.5579,50.5975,9200.0
2007-03-01 15:15:00,76.73,76.75,76.65,76.74,18600.0,50.6107,50.6239,50.5579,50.6173,18600.0
2007-03-01 15:20:00,76.72,76.72,76.57,76.62,35900.0,50.6041,50.6041,50.5051,50.5381,35900.0
2007-03-01 15:25:00,76.6,76.62,76.53,76.59,24100.0,50.5249,50.5381,50.4788,50.5183,24100.0
2007-03-01 15:30:00,76.6,76.65,76.52,76.52,35700.0,50.5249,50.5579,50.4722,50.4722,35700.0
2007-03-01 15:35:00,76.52,76.52,76.46,76.5,19300.0,50.4722,50.4722,50.4326,50.459,19300.0
2007-03-01 15:40:00,76.48,76.53,76.41,76.53,28700.0,50.4458,50.4788,50.3996,50.4788,28700.0
2007-03-01 15:45:00,76.51,76.51,76.39,76.41,32800.0,50.4656,50.4656,50.3864,50.3996,32800.0
2007-03-01 15:50:00,76.41,76.46,76.36,76.43,30800.0,50.3996,50.4326,50.3666,50.4128,30800.0
2007-03-01 15:55:00,76.41,76.5,76.39,76.48,53200.0,50.3996,50.459,50.3864,50.4458,53200.0
2007-03-02 09:30:00,75.6,75.61,75.29,75.54,60600.0,49.8653,49.8719,49.6609,49.8258,60600.0
2007-03-02 09:35:00,75.57,76.11,75.57,75.85,32100.0,49.8455,50.2017,49.8455,50.0302,32100.0
2007-03-02 09:40:00,75.93,76.11,75.85,75.99,13800.0,50.083,50.2017,50.0302,50.1226,13800.0
2007-03-02 09:45:00,75.97,76.15,75.81,75.87,19900.0,50.1094,50.2281,50.0038,50.0434,19900.0
2007-03-02 09:50:00,75.92,76.0,75.8,75.98,17900.0,50.0764,50.1292,49.9972,50.116,17900.0
2007-03-02 09:55:00,75.94,75.94,75.8,75.88,10700.0,50.0896,50.0896,49.9972,50.05,10700.0
2007-03-02 10:00:00,75.87,76.16,75.75,76.02,28100.0,50.0434,50.2347,49.9643,50.1424,28100.0
2007-03-02 10:05:00,76.02,76.04,75.92,75.94,7500.0,50.1424,50.1555,50.0764,50.0896,7500.0
2007-03-02 10:10:00,75.95,76.2,75.94,76.15,14700.0,50.0962,50.2611,50.0896,50.2281,14700.0
2007-03-02 10:15:00,76.16,76.28,76.08,76.27,10400.0,50.2347,50.3139,50.1819,50.3073,10400.0
2007-03-02 10:20:00,76.27,76.28,76.26,76.28,22200.0,50.3073,50.3139,50.3007,50.3139,22200.0
2007-03-02 10:25:00,76.26,76.35,76.26,76.34,29900.0,50.3007,50.36,50.3007,50.3534,29900.0
2007-03-02 10:30:00,76.32,76.36,76.26,76.3,29400.0,50.3402,50.3666,50.3007,50.327,29400.0
2007-03-02 10:35:00,76.32,76.35,76.21,76.24,24600.0,50.3402,50.36,50.2677,50.2875,24600.0
2007-03-02 10:40:00,76.24,76.41,76.2,76.41,20200.0,50.2875,50.3996,50.2611,50.3996,20200.0
2007-03-02 10:45:00,76.37,76.41,76.34,76.41,14100.0,50.3732,50.3996,50.3534,50.3996,14100.0
2007-03-02 10:50:00,76.39,76.39,76.35,76.39,21200.0,50.3864,50.3864,50.36,50.3864,21200.0
2007-03-02 10:55:00,76.33,76.33,76.22,76.29,8700.0,50.3468,50.3468,50.2743,50.3204,8700.0
2007-03-02 11:00:00,76.26,76.27,76.15,76.21,19900.0,50.3007,50.3073,50.2281,50.2677,19900.0
2007-03-02 11:05:00,76.21,76.41,76.21,76.38,16400.0,50.2677,50.3996,50.2677,50.3798,16400.0
2007-03-02 11:10:00,76.36,76.39,76.29,76.34,7500.0,50.3666,50.3864,50.3204,50.3534,7500.0
2007-03-02 11:15:00,76.34,76.41,76.32,76.41,12200.0,50.3534,50.3996,50.3402,50.3996,12200.0
2007-03-02 11:20:00,76.42,76.44,76.4,76.41,28200.0,50.4062,50.4194,50.393,50.3996,28200.0
2007-03-02 11:25:00,76.41,76.41,76.21,76.24,27000.0,50.3996,50.3996,50.2677,50.2875,27000.0
2007-03-02 11:30:00,76.24,76.24,76.1,76.1,9900.0,50.2875,50.2875,50.1951,50.1951,9900.0
2007-03-02 11:35:00,76.11,76.14,76.06,76.1,6200.0,50.2017,50.2215,50.1687,50.1951,6200.0
2007-03-02 11:40:00,76.12,76.13,76.05,76.13,7200.0,50.2083,50.2149,50.1621,50.2149,7200.0
2007-03-02 11:45:00,76.12,76.16,76.07,76.12,11100.0,50.2083,50.2347,50.1753,50.2083,11100.0
2007-03-02 11:50:00,76.1,76.1,75.9,75.9,16200.0,50.1951,50.1951,50.0632,50.0632,16200.0
2007-03-02 11:55:00,75.9,75.94,75.83,75.94,10800.0,50.0632,50.0896,50.017,50.0896,10800.0
2007-03-02 12:00:00,75.94,76.03,75.92,76.03,15200.0,50.0896,50.149,50.0764,50.149,15200.0
2007-03-02 12:05:00,76.02,76.15,76.02,76.15,22700.0,50.1424,50.2281,50.1424,50.2281,22700.0
2007-03-02 12:10:00,76.14,76.15,76.04,76.08,25100.0,50.2215,50.2281,50.1555,50.1819,25100.0
2007-03-02 12:15:00,76.07,76.09,76.07,76.07,20200.0,50.1753,50.1885,50.1753,50.1753,20200.0
2007-03-02 12:20:00,76.07,76.09,76.04,76.07,17600.0,50.1753,50.1885,50.1555,50.1753,17600.0
2007-03-02 12:25:00,76.08,76.09,76.0,76.03,16100.0,50.1819,50.1885,50.1292,50.149,16100.0
2007-03-02 12:30:00,76.03,76.07,75.93,76.02,27400.0,50.149,50.1753,50.083,50.1424,27400.0
2007-03-02 12:35:00,76.01,76.05,75.94,75.96,16500.0,50.1358,50.1621,50.0896,50.1028,16500.0
2007-03-02 12:40:00,75.97,76.0,75.85,75.85,17400.0,50.1094,50.1292,50.0302,50.0302,17400.0
2007-03-02 12:45:00,75.85,76.02,75.85,75.94,16300.0,50.0302,50.1424,50.0302,50.0896,16300.0
2007-03-02 12:50:00,75.92,76.03,75.92,76.02,6200.0,50.0764,50.149,50.0764,50.1424,6200.0
2007-03-02 12:55:00,76.0,76.03,75.93,75.93,6100.0,50.1292,50.149,50.083,50.083,6100.0
2007-03-02 13:00:00,75.95,76.0,75.95,75.99,7300.0,50.0962,50.1292,50.0962,50.1226,7300.0
2007-03-02 13:05:00,76.01,76.07,76.01,76.01,12500.0,50.1358,50.1753,50.1358,50.1358,12500.0
2007-03-02 13:10:00,76.01,76.01,75.9,76.0,13100.0,50.1358,50.1358,50.0632,50.1292,13100.0
2007-03-02 13:15:00,76.02,76.06,76.0,76.0,17800.0,50.1424,50.1687,50.1292,50.1292,17800.0
2007-03-02 13:20:00,76.01,76.05,75.95,75.97,12400.0,50.1358,50.1621,50.0962,50.1094,12400.0
2007-03-02 13:25:00,75.97,76.01,75.83,75.91,46900.0,50.1094,50.1358,50.017,50.0698,46900.0
2007-03-02 13:30:00,75.92,75.95,75.69,75.84,23100.0,50.0764,50.0962,49.9247,50.0236,23100.0
2007-03-02 13:35:00,75.87,75.92,75.83,75.89,5800.0,50.0434,50.0764,50.017,50.0566,5800.0
2007-03-02 13:40:00,75.84,75.92,75.72,75.88,32300.0,50.0236,50.0764,49.9445,50.05,32300.0
2007-03-02 13:45:00,75.87,75.92,75.76,75.92,14200.0,50.0434,50.0764,49.9709,50.0764,14200.0
2007-03-02 13:50:00,75.89,75.91,75.75,75.8,9400.0,50.0566,50.0698,49.9643,49.9972,9400.0
2007-03-02 13:55:00,75.83,75.89,75.75,75.76,12100.0,50.017,50.0566,49.9643,49.9709,12100.0
2007-03-02 14:00:00,75.79,75.85,75.75,75.8,15900.0,49.9907,50.0302,49.9643,49.9972,15900.0
2007-03-02 14:05:00,75.8,75.92,75.77,75.86,22600.0,49.9972,50.0764,49.9775,50.0368,22600.0
2007-03-02 14:10:00,75.84,75.88,75.75,75.84,29800.0,50.0236,50.05,49.9643,50.0236,29800.0
2007-03-02 14:15:00,75.83,75.84,75.73,75.8,25300.0,50.017,50.0236,49.9511,49.9972,25300.0
2007-03-02 14:20:00,75.79,75.83,75.7,75.71,14000.0,49.9907,50.017,49.9313,49.9379,14000.0
2007-03-02 14:25:00,75.72,75.74,75.68,75.72,8300.0,49.9445,49.9577,49.9181,49.9445,8300.0
2007-03-02 14:30:00,75.72,75.78,75.71,75.77,14800.0,49.9445,49.9841,49.9379,49.9775,14800.0
2007-03-02 14:35:00,75.75,75.77,75.62,75.76,26900.0,49.9643,49.9775,49.8785,49.9709,26900.0
2007-03-02 14:40:00,75.75,75.97,75.72,75.95,26300.0,49.9643,50.1094,49.9445,50.0962,26300.0
2007-03-02 14:45:00,75.94,75.97,75.93,75.97,22900.0,50.0896,50.1094,50.083,50.1094,22900.0
2007-03-02 14:50:00,75.97,75.98,75.82,75.86,21700.0,50.1094,50.116,50.0104,50.0368,21700.0
2007-03-02 14:55:00,75.87,75.87,75.65,75.72,30500.0,50.0434,50.0434,49.8983,49.9445,30500.0
2007-03-02 15:00:00,75.71,75.87,75.71,75.82,16500.0,49.9379,50.0434,49.9379,50.0104,16500.0
2007-03-02 15:05:00,75.8,75.81,75.73,75.8,20500.0,49.9972,50.0038,49.9511,49.9972,20500.0
2007-03-02 15:10:00,75.81,75.85,75.78,75.85,11300.0,50.0038,50.0302,49.9841,50.0302,11300.0
2007-03-02 15:15:00,75.84,75.87,75.82,75.82,11200.0,50.0236,50.0434,50.0104,50.0104,11200.0
2007-03-02 15:20:00,75.83,75.87,75.83,75.86,15400.0,50.017,50.0434,50.017,50.0368,15400.0
2007-03-02 15:25:00,75.86,75.88,75.85,75.88,20200.0,50.0368,50.05,50.0302,50.05,20200.0
2007-03-02 15:30:00,75.88,75.9,75.87,75.88,35200.0,50.05,50.0632,50.0434,50.05,35200.0
2007-03-02 15:35:00,75.87,75.92,75.87,75.88,22500.0,50.0434,50.0764,50.0434,50.05,22500.0
2007-03-02 15:40:00,75.89,75.9,75.84,75.84,28300.0,50.0566,50.0632,50.0236,50.0236,28300.0
2007-03-02 15:45:00,75.84,75.87,75.77,75.77,45200.0,50.0236,50.0434,49.9775,49.9775,45200.0
2007-03-02 15:50:00,75.78,75.8,75.6,75.61,42100.0,49.9841,49.9972,49.8653,49.8719,42100.0
2007-03-02 15:55:00,75.66,75.67,75.46,75.47,49500.0,49.9049,49.9115,49.773,49.7796,49500.0
2007-03-05 09:30:00,74.4,74.88,74.38,74.67,54600.0,49.0738,49.3904,49.0606,49.2519,54600.0
2007-03-05 09:35:00,74.74,75.39,74.6,75.05,35000.0,49.2981,49.7268,49.2057,49.5026,35000.0
2007-03-05 09:40:00,75.17,75.35,74.88,75.15,29600.0,49.5817,49.7004,49.3904,49.5685,29600.0
2007-03-05 09:45:00,75.11,75.17,74.89,75.04,12300.0,49.5421,49.5817,49.397,49.496,12300.0
2007-03-05 09:50:00,75.02,75.2,74.94,75.2,15900.0,49.4828,49.6015,49.43,49.6015,15900.0
2007-03-05 09:55:00,75.17,75.4,75.15,75.37,14200.0,49.5817,49.7334,49.5685,49.7136,14200.0
2007-03-05 10:00:00,75.37,75.37,75.18,75.26,19300.0,49.7136,49.7136,49.5883,49.6411,19300.0
2007-03-05 10:05:00,75.25,75.36,75.12,75.36,20600.0,49.6345,49.707,49.5487,49.707,20600.0
2007-03-05 10:10:00,75.36,75.94,75.36,75.76,23400.0,49.707,50.0896,49.707,49.9709,23400.0
2007-03-05 10:15:00,75.81,75.87,75.72,75.73,14300.0,50.0038,50.0434,49.9445,49.9511,14300.0
2007-03-05 10:20:00,75.74,75.79,75.61,75.64,18700.0,49.9577,49.9907,49.8719,49.8917,18700.0
2007-03-05 10:25:00,75.61,75.66,75.52,75.61,8400.0,49.8719,49.9049,49.8126,49.8719,8400.0
2007-03-05 10:30:00,75.62,75.62,75.33,75.37,17200.0,49.8785,49.8785,49.6872,49.7136,17200.0
2007-03-05 10:35:00,75.41,75.42,75.24,75.39,10900.0,49.74,49.7466,49.6279,49.7268,10900.0
2007-03-05 10:40:00,75.35,75.58,75.33,75.35,7800.0,49.7004,49.8521,49.6872,49.7004,7800.0
2007-03-05 10:45:00,75.31,75.59,75.31,75.53,10400.0,49.674,49.8587,49.674,49.8192,10400.0
2007-03-05 10:50:00,75.55,75.57,75.39,75.53,8400.0,49.8323,49.8455,49.7268,49.8192,8400.0
2007-03-05 10:55:00,75.55,75.61,75.43,75.58,5600.0,49.8323,49.8719,49.7532,49.8521,5600.0
2007-03-05 11:00:00,75.53,75.65,75.5,75.55,5400.0,49.8192,49.8983,49.7994,49.8323,5400.0
2007-03-05 11:05:00,75.58,75.79,75.46,75.76,10400.0,49.8521,49.9907,49.773,49.9709,10400.0
2007-03-05 11:10:00,75.77,75.77,75.64,75.66,5600.0,49.9775,49.9775,49.8917,49.9049,5600.0
2007-03-05 11:15:00,75.67,75.88,75.66,75.82,8500.0,49.9115,50.05,49.9049,50.0104,8500.0
2007-03-05 11:20:00,75.82,75.83,75.67,75.67,12600.0,50.0104,50.017,49.9115,49.9115,12600.0
2007-03-05 11:25:00,75.67,75.71,75.58,75.6,13200.0,49.9115,49.9379,49.8521,49.8653,13200.0
2007-03-05 11:30:00,75.6,75.63,75.55,75.6,7000.0,49.8653,49.8851,49.8323,49.8653,7000.0
2007-03-05 11:35:00,75.58,75.59,75.55,75.59,7500.0,49.8521,49.8587,49.8323,49.8587,7500.0
2007-03-05 11:40:00,75.59,75.69,75.57,75.67,17600.0,49.8587,49.9247,49.8455,49.9115,17600.0
2007-03-05 11:45:00,75.66,75.74,75.53,75.7,28000.0,49.9049,49.9577,49.8192,49.9313,28000.0
2007-03-05 11:50:00,75.71,75.72,75.65,75.68,12300.0,49.9379,49.9445,49.8983,49.9181,12300.0
2007-03-05 11:55:00,75.69,75.69,75.56,75.59,7300.0,49.9247,49.9247,49.8389,49.8587,7300.0
2007-03-05 12:00:00,75.56,75.57,75.46,75.46,5700.0,49.8389,49.8455,49.773,49.773,5700.0
2007-03-05 12:05:00,75.39,75.5,75.3,75.46,8100.0,49.7268,49.7994,49.6675,49.773,8100.0
2007-03-05 12:10:00,75.47,75.55,75.42,75.5,6100.0,49.7796,49.8323,49.7466,49.7994,6100.0
2007-03-05 12:15:00,75.49,75.5,75.33,75.36,4100.0,49.7928,49.7994,49.6872,49.707,4100.0
2007-03-05 12:20:00,75.37,75.46,75.37,75.46,4000.0,49.7136,49.773,49.7136,49.773,4000.0
2007-03-05 12:25:00,75.46,75.46,75.35,75.4,12500.0,49.773,49.773,49.7004,49.7334,12500.0
2007-03-05 12:30:00,75.38,75.39,75.31,75.32,6700.0,49.7202,49.7268,49.674,49.6806,6700.0
2007-03-05 12:35:00,75.31,75.37,75.28,75.3,8100.0,49.674,49.7136,49.6543,49.6675,8100.0
2007-03-05 12:40:00,75.31,75.49,75.3,75.48,23600.0,49.674,49.7928,49.6675,49.7862,23600.0
2007-03-05 12:45:00,75.48,75.52,75.45,75.46,9200.0,49.7862,49.8126,49.7664,49.773,9200.0
2007-03-05 12:50:00,75.46,75.46,75.35,75.39,5700.0,49.773,49.773,49.7004,49.7268,5700.0
2007-03-05 12:55:00,75.37,75.38,75.18,75.2,23800.0,49.7136,49.7202,49.5883,49.6015,23800.0
2007-03-05 13:00:00,75.18,75.25,75.17,75.17,5700.0,49.5883,49.6345,49.5817,49.5817,5700.0
2007-03-05 13:05:00,75.2,75.26,75.17,75.22,1700.0,49.6015,49.6411,49.5817,49.6147,1700.0
2007-03-05 13:10:00,75.23,75.34,75.18,75.28,20300.0,49.6213,49.6938,49.5883,49.6543,20300.0
2007-03-05 13:15:00,75.28,75.39,75.28,75.3,13900.0,49.6543,49.7268,49.6543,49.6675,13900.0
2007-03-05 13:20:00,75.33,75.33,75.29,75.32,6900.0,49.6872,49.6872,49.6609,49.6806,6900.0
2007-03-05 13:25:00,75.29,75.38,75.27,75.38,8200.0,49.6609,49.7202,49.6477,49.7202,8200.0
2007-03-05 13:30:00,75.38,75.52,75.35,75.47,23800.0,49.7202,49.8126,49.7004,49.7796,23800.0
2007-03-05 13:35:00,75.54,75.54,75.49,75.54,6700.0,49.8258,49.8258,49.7928,49.8258,6700.0
2007-03-05 13:40:00,75.54,75.79,75.54,75.79,19900.0,49.8258,49.9907,49.8258,49.9907,19900.0
2007-03-05 13:45:00,75.79,75.79,75.66,75.71,15600.0,49.9907,49.9907,49.9049,49.9379,15600.0
2007-03-05 13:50:00,75.71,75.75,75.67,75.67,6300.0,49.9379,49.9643,49.9115,49.9115,6300.0
2007-03-05 13:55:00,75.67,75.67,75.58,75.58,12500.0,49.9115,49.9115,49.8521,49.8521,12500.0
2007-03-05 14:00:00,75.58,75.77,75.56,75.66,22300.0,49.8521,49.9775,49.8389,49.9049,22300.0
2007-03-05 14:05:00,75.63,75.68,75.61,75.64,6100.0,49.8851,49.9181,49.8719,49.8917,6100.0
2007-03-05 14:10:00,75.64,75.64,75.55,75.55,13300.0,49.8917,49.8917,49.8323,49.8323,13300.0
2007-03-05 14:15:00,75.57,75.59,75.43,75.47,13300.0,49.8455,49.8587,49.7532,49.7796,13300.0
2007-03-05 14:20:00,75.46,75.59,75.45,75.52,9500.0,49.773,49.8587,49.7664,49.8126,9500.0
2007-03-05 14:25:00,75.56,75.56,75.48,75.49,6500.0,49.8389,49.8389,49.7862,49.7928,6500.0
2007-03-05 14:30:00,75.49,75.5,75.48,75.48,3000.0,49.7928,49.7994,49.7862,49.7862,3000.0
2007-03-05 14:35:00,75.49,75.57,75.47,75.52,6500.0,49.7928,49.8455,49.7796,49.8126,6500.0
2007-03-05 14:40:00,75.49,75.58,75.49,75.52,7500.0,49.7928,49.8521,49.7928,49.8126,7500.0
2007-03-05 14:45:00,75.51,75.59,75.5,75.55,14700.0,49.806,49.8587,49.7994,49.8323,14700.0
2007-03-05 14:50:00,75.55,75.59,75.5,75.52,25600.0,49.8323,49.8587,49.7994,49.8126,25600.0
2007-03-05 14:55:00,75.52,75.56,75.52,75.56,8600.0,49.8126,49.8389,49.8126,49.8389,8600.0
2007-03-05 15:00:00,75.56,75.65,75.55,75.64,81500.0,49.8389,49.8983,49.8323,49.8917,81500.0
2007-03-05 15:05:00,75.64,75.65,75.47,75.49,41500.0,49.8917,49.8983,49.7796,49.7928,41500.0
2007-03-05 15:10:00,75.49,75.5,75.47,75.48,42400.0,49.7928,49.7994,49.7796,49.7862,42400.0
2007-03-05 15:15:00,75.47,75.55,75.43,75.43,19700.0,49.7796,49.8323,49.7532,49.7532,19700.0
2007-03-05 15:20:00,75.45,75.64,75.44,75.56,26500.0,49.7664,49.8917,49.7598,49.8389,26500.0
2007-03-05 15:25:00,75.6,75.7,75.48,75.63,28300.0,49.8653,49.9313,49.7862,49.8851,28300.0
2007-03-05 15:30:00,75.63,75.67,75.47,75.57,25500.0,49.8851,49.9115,49.7796,49.8455,25500.0
2007-03-05 15:35:00,75.57,75.61,75.51,75.56,20100.0,49.8455,49.8719,49.806,49.8389,20100.0
2007-03-05 15:40:00,75.56,75.57,75.55,75.56,42300.0,49.8389,49.8455,49.8323,49.8389,42300.0
2007-03-05 15:45:00,75.56,75.58,75.55,75.56,15700.0,49.8389,49.8521,49.8323,49.8389,15700.0
2007-03-05 15:50:00,75.55,75.55,75.25,75.29,38200.0,49.8323,49.8323,49.6345,49.6609,38200.0
2007-03-05 15:55:00,75.26,75.3,75.16,75.16,38800.0,49.6411,49.6675,49.5751,49.5751,38800.0
2007-03-06 09:30:00,75.65,75.65,75.23,75.4,65500.0,49.8983,49.8983,49.6213,49.7334,65500.0
2007-03-06 09:35:00,75.4,76.68,75.37,76.04,38900.0,49.7334,50.5777,49.7136,50.1555,38900.0
2007-03-06 09:40:00,76.01,76.07,75.94,76.04,46800.0,50.1358,50.1753,50.0896,50.1555,46800.0
2007-03-06 09:45:00,76.06,76.12,76.0,76.03,36200.0,50.1687,50.2083,50.1292,50.149,36200.0
2007-03-06 09:50:00,76.03,76.07,75.54,75.71,49400.0,50.149,50.1753,49.8258,49.9379,49400.0
2007-03-06 09:55:00,75.72,75.98,75.65,75.87,15500.0,49.9445,50.116,49.8983,50.0434,15500.0
2007-03-06 10:00:00,75.87,76.05,75.73,75.92,20600.0,50.0434,50.1621,49.9511,50.0764,20600.0
2007-03-06 10:05:00,75.86,75.91,75.68,75.68,11600.0,50.0368,50.0698,49.9181,49.9181,11600.0
2007-03-06 10:10:00,75.68,75.83,75.68,75.8,15100.0,49.9181,50.017,49.9181,49.9972,15100.0
2007-03-06 10:15:00,75.8,75.89,75.71,75.85,24800.0,49.9972,50.0566,49.9379,50.0302,24800.0
2007-03-06 10:20:00,75.86,75.86,75.61,75.61,38500.0,50.0368,50.0368,49.8719,49.8719,38500.0
2007-03-06 10:25:00,75.62,75.85,75.62,75.76,14800.0,49.8785,50.0302,49.8785,49.9709,14800.0
2007-03-06 10:30:00,75.77,75.83,75.64,75.68,16900.0,49.9775,50.017,49.8917,49.9181,16900.0
2007-03-06 10:35:00,75.71,75.73,75.6,75.69,18400.0,49.9379,49.9511,49.8653,49.9247,18400.0
2007-03-06 10:40:00,75.68,75.71,75.54,75.63,28700.0,49.9181,49.9379,49.8258,49.8851,28700.0
2007-03-06 10:45:00,75.59,75.71,75.47,75.52,27600.0,49.8587,49.9379,49.7796,49.8126,27600.0
2007-03-06 10:50:00,75.52,75.55,75.47,75.55,7300.0,49.8126,49.8323,49.7796,49.8323,7300.0
2007-03-06 10:55:00,75.55,75.7,75.46,75.51,42000.0,49.8323,49.9313,49.773,49.806,42000.0
2007-03-06 11:00:00,75.51,75.72,75.51,75.72,17900.0,49.806,49.9445,49.806,49.9445,17900.0
2007-03-06 11:05:00,75.7,75.71,75.64,75.64,10400.0,49.9313,49.9379,49.8917,49.8917,10400.0
2007-03-06 11:10:00,75.64,75.71,75.61,75.71,10100.0,49.8917,49.9379,49.8719,49.9379,10100.0
2007-03-06 11:15:00,75.71,75.72,75.64,75.7,13400.0,49.9379,49.9445,49.8917,49.9313,13400.0
2007-03-06 11:20:00,75.7,75.84,75.68,75.84,23100.0,49.9313,50.0236,49.9181,50.0236,23100.0
2007-03-06 11:25:00,75.85,75.93,75.74,75.93,21500.0,50.0302,50.083,49.9577,50.083,21500.0
2007-03-06 11:30:00,75.92,75.98,75.92,75.96,21000.0,50.0764,50.116,50.0764,50.1028,21000.0
2007-03-06 11:35:00,75.96,75.97,75.83,75.89,14000.0,50.1028,50.1094,50.017,50.0566,14000.0
2007-03-06 11:40:00,75.88,75.99,75.8,75.99,17200.0,50.05,50.1226,49.9972,50.1226,17200.0
2007-03-06 11:45:00,75.98,76.0,75.92,75.94,6200.0,50.116,50.1292,50.0764,50.0896,6200.0
2007-03-06 11:50:00,75.9,75.9,75.72,75.72,8400.0,50.0632,50.0632,49.9445,49.9445,8400.0
2007-03-06 11:55:00,75.73,75.83,75.73,75.77,5900.0,49.9511,50.017,49.9511,49.9775,5900.0
2007-03-06 12:00:00,75.76,75.88,75.75,75.82,18800.0,49.9709,50.05,49.9643,50.0104,18800.0
2007-03-06 12:05:00,75.82,75.83,75.73,75.79,15200.0,50.0104,50.017,49.9511,49.9907,15200.0
2007-03-06 12:10:00,75.75,75.75,75.66,75.67,15200.0,49.9643,49.9643,49.9049,49.9115,15200.0
2007-03-06 12:15:00,75.67,75.68,75.6,75.6,13500.0,49.9115,49.9181,49.8653,49.8653,13500.0
2007-03-06 12:20:00,75.61,75.66,75.59,75.66,16300.0,49.8719,49.9049,49.8587,49.9049,16300.0
2007-03-06 12:25:00,75.68,75.74,75.67,75.74,17400.0,49.9181,49.9577,49.9115,49.9577,17400.0
2007-03-06 12:30:00,75.73,75.89,75.7,75.89,15500.0,49.9511,50.0566,49.9313,50.0566,15500.0
2007-03-06 12:35:00,75.9,75.91,75.79,75.84,16100.0,50.0632,50.0698,49.9907,50.0236,16100.0
2007-03-06 12:40:00,75.82,75.93,75.81,75.93,23900.0,50.0104,50.083,50.0038,50.083,23900.0
2007-03-06 12:45:00,75.93,76.12,75.88,76.1,42400.0,50.083,50.2083,50.05,50.1951,42400.0
2007-03-06 12:50:00,76.12,76.15,76.09,76.09,18700.0,50.2083,50.2281,50.1885,50.1885,18700.0
2007-03-06 12:55:00,76.1,76.19,76.09,76.16,20700.0,50.1951,50.2545,50.1885,50.2347,20700.0
2007-03-06 13:00:00,76.14,76.15,76.1,76.15,14000.0,50.2215,50.2281,50.1951,50.2281,14000.0
2007-03-06 13:05:00,76.15,76.21,76.1,76.21,10900.0,50.2281,50.2677,50.1951,50.2677,10900.0
2007-03-06 13:10:00,76.17,76.2,76.16,76.18,9800.0,50.2413,50.2611,50.2347,50.2479,9800.0
2007-03-06 13:15:00,76.17,76.21,76.14,76.17,27900.0,50.2413,50.2677,50.2215,50.2413,27900.0
2007-03-06 13:20:00,76.18,76.21,76.12,76.19,28600.0,50.2479,50.2677,50.2083,50.2545,28600.0
2007-03-06 13:25:00,76.19,76.25,76.19,76.25,4700.0,50.2545,50.2941,50.2545,50.2941,4700.0
2007-03-06 13:30:00,76.26,76.4,76.18,76.39,25700.0,50.3007,50.393,50.2479,50.3864,25700.0
2007-03-06 13:35:00,76.39,76.5,76.3,76.48,22900.0,50.3864,50.459,50.327,50.4458,22900.0
2007-03-06 13:40:00,76.48,76.59,76.43,76.59,33100.0,50.4458,50.5183,50.4128,50.5183,33100.0
2007-03-06 13:45:00,76.57,76.61,76.57,76.61,13000.0,50.5051,50.5315,50.5051,50.5315,13000.0
2007-03-06 13:50:00,76.6,76.6,76.48,76.48,9200.0,50.5249,50.5249,50.4458,50.4458,9200.0
2007-03-06 13:55:00,76.48,76.5,76.42,76.42,6700.0,50.4458,50.459,50.4062,50.4062,6700.0
2007-03-06 14:00:00,76.44,76.62,76.44,76.6,32000.0,50.4194,50.5381,50.4194,50.5249,32000.0
2007-03-06 14:05:00,76.58,76.61,76.51,76.52,20900.0,50.5117,50.5315,50.4656,50.4722,20900.0
2007-03-06 14:10:00,76.51,76.51,76.45,76.47,9600.0,50.4656,50.4656,50.426,50.4392,9600.0
2007-03-06 14:15:00,76.48,76.49,76.42,76.47,15500.0,50.4458,50.4524,50.4062,50.4392,15500.0
2007-03-06 14:20:00,76.45,76.53,76.42,76.53,14100.0,50.426,50.4788,50.4062,50.4788,14100.0
2007-03-06 14:25:00,76.51,76.58,76.45,76.5,15200.0,50.4656,50.5117,50.426,50.459,15200.0
2007-03-06 14:30:00,76.5,76.5,76.43,76.48,10500.0,50.459,50.459,50.4128,50.4458,10500.0
2007-03-06 14:35:00,76.46,76.55,76.36,76.51,26100.0,50.4326,50.4919,50.3666,50.4656,26100.0
2007-03-06 14:40:00,76.5,76.5,76.43,76.5,18100.0,50.459,50.459,50.4128,50.459,18100.0
2007-03-06 14:45:00,76.51,76.52,76.48,76.5,13200.0,50.4656,50.4722,50.4458,50.459,13200.0
2007-03-06 14:50:00,76.48,76.54,76.47,76.47,7900.0,50.4458,50.4853,50.4392,50.4392,7900.0
2007-03-06 14:55:00,76.47,76.64,76.46,76.63,21000.0,50.4392,50.5513,50.4326,50.5447,21000.0
2007-03-06 15:00:00,76.6,76.6,76.54,76.55,11900.0,50.5249,50.5249,50.4853,50.4919,11900.0
2007-03-06 15:05:00,76.57,76.66,76.54,76.66,11900.0,50.5051,50.5645,50.4853,50.5645,11900.0
2007-03-06 15:10:00,76.66,76.72,76.65,76.72,18000.0,50.5645,50.6041,50.5579,50.6041,18000.0
2007-03-06 15:15:00,76.69,76.69,76.51,76.52,18600.0,50.5843,50.5843,50.4656,50.4722,18600.0
2007-03-06 15:20:00,76.51,76.55,76.51,76.53,19900.0,50.4656,50.4919,50.4656,50.4788,19900.0
2007-03-06 15:25:00,76.54,76.55,76.5,76.55,24700.0,50.4853,50.4919,50.459,50.4919,24700.0
2007-03-06 15:30:00,76.55,76.55,76.47,76.52,48600.0,50.4919,50.4919,50.4392,50.4722,48600.0
2007-03-06 15:35:00,76.52,76.55,76.4,76.4,51100.0,50.4722,50.4919,50.393,50.393,51100.0
2007-03-06 15:40:00,76.4,76.41,76.34,76.35,19900.0,50.393,50.3996,50.3534,50.36,19900.0
2007-03-06 15:45:00,76.35,76.37,76.32,76.35,26400.0,50.36,50.3732,50.3402,50.36,26400.0
2007-03-06 15:50:00,76.35,76.4,76.3,76.35,33900.0,50.36,50.393,50.327,50.36,33900.0
2007-03-06 15:55:00,76.35,76.46,76.33,76.4,39100.0,50.36,50.4326,50.3468,50.393,39100.0
2007-03-07 09:30:00,76.25,76.25,75.88,76.21,29700.0,50.2941,50.2941,50.05,50.2677,29700.0
2007-03-07 09:35:00,76.22,76.33,76.18,76.29,17100.0,50.2743,50.3468,50.2479,50.3204,17100.0
2007-03-07 09:40:00,76.3,76.49,76.28,76.46,19300.0,50.327,50.4524,50.3139,50.4326,19300.0
2007-03-07 09:45:00,76.45,76.58,76.4,76.52,16200.0,50.426,50.5117,50.393,50.4722,16200.0
2007-03-07 09:50:00,76.5,76.53,76.37,76.39,19800.0,50.459,50.4788,50.3732,50.3864,19800.0
2007-03-07 09:55:00,76.38,76.42,76.13,76.19,20900.0,50.3798,50.4062,50.2149,50.2545,20900.0
2007-03-07 10:00:00,76.19,76.26,76.06,76.07,12500.0,50.2545,50.3007,50.1687,50.1753,12500.0
2007-03-07 10:05:00,76.08,76.15,75.97,76.01,33700.0,50.1819,50.2281,50.1094,50.1358,33700.0
2007-03-07 10:10:00,75.97,76.1,75.97,76.06,14800.0,50.1094,50.1951,50.1094,50.1687,14800.0
2007-03-07 10:15:00,76.05,76.08,75.99,76.03,11400.0,50.1621,50.1819,50.1226,50.149,11400.0
2007-03-07 10:20:00,76.05,76.12,75.97,76.06,11100.0,50.1621,50.2083,50.1094,50.1687,11100.0
2007-03-07 10:25:00,76.06,76.09,76.02,76.04,9600.0,50.1687,50.1885,50.1424,50.1555,9600.0
2007-03-07 10:30:00,76.02,76.1,75.96,76.06,24300.0,50.1424,50.1951,50.1028,50.1687,24300.0
2007-03-07 10:35:00,76.1,76.11,75.96,76.0,9300.0,50.1951,50.2017,50.1028,50.1292,9300.0
2007-03-07 10:40:00,76.0,76.05,75.98,76.04,14200.0,50.1292,50.1621,50.116,50.1555,14200.0
2007-03-07 10:45:00,76.03,76.08,75.97,76.04,28800.0,50.149,50.1819,50.1094,50.1555,28800.0
2007-03-07 10:50:00,76.03,76.08,75.97,76.0,11700.0,50.149,50.1819,50.1094,50.1292,11700.0
2007-03-07 10:55:00,76.01,76.08,76.0,76.0,15400.0,50.1358,50.1819,50.1292,50.1292,15400.0
2007-03-07 11:00:00,76.0,76.11,75.98,76.07,51800.0,50.1292,50.2017,50.116,50.1753,51800.0
2007-03-07 11:05:00,76.05,76.09,76.0,76.06,44600.0,50.1621,50.1885,50.1292,50.1687,44600.0
2007-03-07 11:10:00,76.06,76.11,76.03,76.1,57200.0,50.1687,50.2017,50.149,50.1951,57200.0
2007-03-07 11:15:00,76.09,76.12,76.04,76.1,53300.0,50.1885,50.2083,50.1555,50.1951,53300.0
2007-03-07 11:20:00,76.11,76.17,76.08,76.08,13300.0,50.2017,50.2413,50.1819,50.1819,13300.0
2007-03-07 11:25:00,76.09,76.2,76.07,76.12,31600.0,50.1885,50.2611,50.1753,50.2083,31600.0
2007-03-07 11:30:00,76.13,76.21,76.12,76.21,25200.0,50.2149,50.2677,50.2083,50.2677,25200.0
2007-03-07 11:35:00,76.21,76.21,76.16,76.16,12600.0,50.2677,50.2677,50.2347,50.2347,12600.0
2007-03-07 11:40:00,76.16,76.17,76.11,76.13,39700.0,50.2347,50.2413,50.2017,50.2149,39700.0
2007-03-07 11:45:00,76.13,76.15,76.02,76.04,16700.0,50.2149,50.2281,50.1424,50.1555,16700.0
2007-03-07 11:50:00,76.03,76.17,76.03,76.14,14000.0,50.149,50.2413,50.149,50.2215,14000.0
2007-03-07 11:55:00,76.13,76.25,76.13,76.24,15000.0,50.2149,50.2941,50.2149,50.2875,15000.0
2007-03-07 12:00:00,76.25,76.27,76.18,76.18,11200.0,50.2941,50.3073,50.2479,50.2479,11200.0
2007-03-07 12:05:00,76.18,76.2,76.09,76.16,16400.0,50.2479,50.2611,50.1885,50.2347,16400.0
2007-03-07 12:10:00,76.17,76.21,76.17,76.2,5900.0,50.2413,50.2677,50.2413,50.2611,5900.0
2007-03-07 12:15:00,76.2,76.21,76.13,76.13,7600.0,50.2611,50.2677,50.2149,50.2149,7600.0
2007-03-07 12:20:00,76.15,76.18,76.12,76.14,18500.0,50.2281,50.2479,50.2083,50.2215,18500.0
2007-03-07 12:25:00,76.14,76.15,76.07,76.09,28000.0,50.2215,50.2281,50.1753,50.1885,28000.0
2007-03-07 12:30:00,76.09,76.18,76.09,76.15,39400.0,50.1885,50.2479,50.1885,50.2281,39400.0
2007-03-07 12:35:00,76.15,76.16,76.11,76.14,30200.0,50.2281,50.2347,50.2017,50.2215,30200.0
2007-03-07 12:40:00,76.14,76.18,76.14,76.14,13500.0,50.2215,50.2479,50.2215,50.2215,13500.0
2007-03-07 12:45:00,76.13,76.16,76.11,76.13,45500.0,50.2149,50.2347,50.2017,50.2149,45500.0
2007-03-07 12:50:00,76.13,76.16,76.11,76.14,75000.0,50.2149,50.2347,50.2017,50.2215,75000.0
2007-03-07 12:55:00,76.13,76.16,76.05,76.09,45900.0,50.2149,50.2347,50.1621,50.1885,45900.0
2007-03-07 13:00:00,76.11,76.16,76.06,76.13,30600.0,50.2017,50.2347,50.1687,50.2149,30600.0
2007-03-07 13:05:00,76.13,76.17,76.09,76.16,24900.0,50.2149,50.2413,50.1885,50.2347,24900.0
2007-03-07 13:10:00,76.16,76.2,76.1,76.11,14500.0,50.2347,50.2611,50.1951,50.2017,14500.0
2007-03-07 13:15:00,76.11,76.11,76.04,76.09,14000.0,50.2017,50.2017,50.1555,50.1885,14000.0
2007-03-07 13:20:00,76.1,76.1,76.01,76.09,9700.0,50.1951,50.1951,50.1358,50.1885,9700.0
2007-03-07 13:25:00,76.08,76.1,76.0,76.01,6300.0,50.1819,50.1951,50.1292,50.1358,6300.0
2007-03-07 13:30:00,76.01,76.1,76.01,76.06,11300.0,50.1358,50.1951,50.1358,50.1687,11300.0
2007-03-07 13:35:00,76.06,76.13,76.04,76.13,13600.0,50.1687,50.2149,50.1555,50.2149,13600.0
2007-03-07 13:40:00,76.13,76.13,76.05,76.1,8300.0,50.2149,50.2149,50.1621,50.1951,8300.0
2007-03-07 13:45:00,76.11,76.2,76.1,76.18,11700.0,50.2017,50.2611,50.1951,50.2479,11700.0
2007-03-07 13:50:00,76.16,76.16,76.06,76.09,7600.0,50.2347,50.2347,50.1687,50.1885,7600.0
2007-03-07 13:55:00,76.09,76.11,76.07,76.11,8700.0,50.1885,50.2017,50.1753,50.2017,8700.0
2007-03-07 14:00:00,76.12,76.14,76.05,76.06,21100.0,50.2083,50.2215,50.1621,50.1687,21100.0
2007-03-07 14:05:00,76.07,76.18,76.06,76.16,18500.0,50.1753,50.2479,50.1687,50.2347,18500.0
2007-03-07 14:10:00,76.14,76.2,76.01,76.2,28100.0,50.2215,50.2611,50.1358,50.2611,28100.0
2007-03-07 14:15:00,76.18,76.29,76.16,76.28,15500.0,50.2479,50.3204,50.2347,50.3139,15500.0
2007-03-07 14:20:00,76.28,76.37,76.12,76.16,13600.0,50.3139,50.3732,50.2083,50.2347,13600.0
2007-03-07 14:25:00,76.16,76.21,76.12,76.18,13700.0,50.2347,50.2677,50.2083,50.2479,13700.0
2007-03-07 14:30:00,76.19,76.27,76.15,76.2,15900.0,50.2545,50.3073,50.2281,50.2611,15900.0
2007-03-07 14:35:00,76.2,76.25,76.08,76.13,17200.0,50.2611,50.2941,50.1819,50.2149,17200.0
2007-03-07 14:40:00,76.14,76.22,76.13,76.17,12100.0,50.2215,50.2743,50.2149,50.2413,12100.0
2007-03-07 14:45:00,76.15,76.23,76.12,76.23,16900.0,50.2281,50.2809,50.2083,50.2809,16900.0
2007-03-07 14:50:00,76.26,76.27,76.17,76.24,14900.0,50.3007,50.3073,50.2413,50.2875,14900.0
2007-03-07 14:55:00,76.26,76.27,76.1,76.13,30200.0,50.3007,50.3073,50.1951,50.2149,30200.0
2007-03-07 15:00:00,76.13,76.31,76.11,76.26,15700.0,50.2149,50.3336,50.2017,50.3007,15700.0
2007-03-07 15:05:00,76.27,76.38,76.18,76.27,26800.0,50.3073,50.3798,50.2479,50.3073,26800.0
2007-03-07 15:10:00,76.24,76.31,76.24,76.26,8800.0,50.2875,50.3336,50.2875,50.3007,8800.0
2007-03-07 15:15:00,76.28,76.31,76.24,76.29,13600.0,50.3139,50.3336,50.2875,50.3204,13600.0
2007-03-07 15:20:00,76.3,76.3,76.16,76.21,24900.0,50.327,50.327,50.2347,50.2677,24900.0
2007-03-07 15:25:00,76.22,76.32,76.19,76.19,18600.0,50.2743,50.3402,50.2545,50.2545,18600.0
2007-03-07 15:30:00,76.19,76.2,76.08,76.17,33600.0,50.2545,50.2611,50.1819,50.2413,33600.0
2007-03-07 15:35:00,76.16,76.26,76.14,76.25,13700.0,50.2347,50.3007,50.2215,50.2941,13700.0
2007-03-07 15:40:00,76.25,76.27,76.14,76.18,18800.0,50.2941,50.3073,50.2215,50.2479,18800.0
2007-03-07 15:45:00,76.2,76.28,76.03,76.18,45100.0,50.2611,50.3139,50.149,50.2479,45100.0
2007-03-07 15:50:00,76.16,76.23,76.07,76.07,26500.0,50.2347,50.2809,50.1753,50.1753,26500.0
2007-03-07 15:55:00,76.08,76.09,75.98,75.99,53400.0,50.1819,50.1885,50.116,50.1226,53400.0
2007-03-08 09:30:00,76.7,76.7,76.06,76.51,22000.0,50.5909,50.5909,50.1687,50.4656,22000.0
2007-03-08 09:35:00,76.56,76.83,76.54,76.68,17600.0,50.4985,50.6766,50.4853,50.5777,17600.0
2007-03-08 09:40:00,76.7,76.79,76.66,76.66,14500.0,50.5909,50.6502,50.5645,50.5645,14500.0
2007-03-08 09:45:00,76.74,76.77,76.69,76.74,6300.0,50.6173,50.6371,50.5843,50.6173,6300.0
2007-03-08 09:50:00,76.75,76.95,76.74,76.93,20900.0,50.6239,50.7558,50.6173,50.7426,20900.0
2007-03-08 09:55:00,76.93,76.96,76.9,76.91,9400.0,50.7426,50.7624,50.7228,50.7294,9400.0
2007-03-08 10:00:00,76.91,76.95,76.88,76.92,15100.0,50.7294,50.7558,50.7096,50.736,15100.0
2007-03-08 10:05:00,76.94,77.04,76.92,76.98,19400.0,50.7492,50.8151,50.736,50.7756,19400.0
2007-03-08 10:10:00,76.98,77.1,76.95,77.08,11900.0,50.7756,50.8547,50.7558,50.8415,11900.0
2007-03-08 10:15:00,77.08,77.19,77.03,77.05,14100.0,50.8415,50.9141,50.8085,50.8217,14100.0
2007-03-08 10:20:00,77.07,77.16,77.07,77.15,14600.0,50.8349,50.8943,50.8349,50.8877,14600.0
2007-03-08 10:25:00,77.15,77.22,77.1,77.18,26700.0,50.8877,50.9339,50.8547,50.9075,26700.0
2007-03-08 10:30:00,77.19,77.21,77.16,77.17,8100.0,50.9141,50.9273,50.8943,50.9009,8100.0
2007-03-08 10:35:00,77.17,77.18,77.06,77.15,9900.0,50.9009,50.9075,50.8283,50.8877,9900.0
2007-03-08 10:40:00,77.12,77.18,77.11,77.16,16000.0,50.8679,50.9075,50.8613,50.8943,16000.0
2007-03-08 10:45:00,77.18,77.21,77.12,77.15,23100.0,50.9075,50.9273,50.8679,50.8877,23100.0
2007-03-08 10:50:00,77.15,77.17,77.08,77.09,19100.0,50.8877,50.9009,50.8415,50.8481,19100.0
2007-03-08 10:55:00,77.1,77.1,77.0,77.02,13200.0,50.8547,50.8547,50.7888,50.802,13200.0
2007-03-08 11:00:00,77.04,77.05,76.96,76.98,11800.0,50.8151,50.8217,50.7624,50.7756,11800.0
2007-03-08 11:05:00,76.99,77.0,76.92,76.97,5500.0,50.7822,50.7888,50.736,50.769,5500.0
2007-03-08 11:10:00,76.97,76.97,76.89,76.92,6600.0,50.769,50.769,50.7162,50.736,6600.0
2007-03-08 11:15:00,76.91,76.97,76.9,76.97,7900.0,50.7294,50.769,50.7228,50.769,7900.0
2007-03-08 11:20:00,76.94,76.95,76.9,76.92,9900.0,50.7492,50.7558,50.7228,50.736,9900.0
2007-03-08 11:25:00,76.93,77.0,76.91,76.99,6900.0,50.7426,50.7888,50.7294,50.7822,6900.0
2007-03-08 11:30:00,76.98,77.0,76.93,77.0,6100.0,50.7756,50.7888,50.7426,50.7888,6100.0
2007-03-08 11:35:00,77.0,77.0,76.9,76.91,13700.0,50.7888,50.7888,50.7228,50.7294,13700.0
2007-03-08 11:40:00,76.93,77.03,76.93,76.96,29900.0,50.7426,50.8085,50.7426,50.7624,29900.0
2007-03-08 11:45:00,76.95,77.04,76.9,76.94,23200.0,50.7558,50.8151,50.7228,50.7492,23200.0
2007-03-08 11:50:00,76.94,77.09,76.9,77.08,17400.0,50.7492,50.8481,50.7228,50.8415,17400.0
2007-03-08 11:55:00,77.07,77.17,77.07,77.17,12500.0,50.8349,50.9009,50.8349,50.9009,12500.0
2007-03-08 12:00:00,77.18,77.3,77.17,77.3,14900.0,50.9075,50.9866,50.9009,50.9866,14900.0
2007-03-08 12:05:00,77.29,77.32,77.26,77.27,20100.0,50.98,50.9998,50.9603,50.9669,20100.0
2007-03-08 12:10:00,77.27,77.28,77.22,77.25,9900.0,50.9669,50.9734,50.9339,50.9537,9900.0
2007-03-08 12:15:00,77.25,77.31,77.25,77.28,4800.0,50.9537,50.9932,50.9537,50.9734,4800.0
2007-03-08 12:20:00,77.29,77.34,77.24,77.25,4800.0,50.98,51.013,50.9471,50.9537,4800.0
2007-03-08 12:25:00,77.25,77.26,77.24,77.25,3800.0,50.9537,50.9603,50.9471,50.9537,3800.0
2007-03-08 12:30:00,77.25,77.42,77.24,77.36,16300.0,50.9537,51.0658,50.9471,51.0262,16300.0
2007-03-08 12:35:00,77.34,77.36,77.28,77.33,13700.0,51.013,51.0262,50.9734,51.0064,13700.0
2007-03-08 12:40:00,77.33,77.34,77.29,77.31,9000.0,51.0064,51.013,50.98,50.9932,9000.0
2007-03-08 12:45:00,77.31,77.32,77.21,77.26,10800.0,50.9932,50.9998,50.9273,50.9603,10800.0
2007-03-08 12:50:00,77.25,77.31,77.25,77.29,6800.0,50.9537,50.9932,50.9537,50.98,6800.0
2007-03-08 12:55:00,77.29,77.33,77.25,77.33,4800.0,50.98,51.0064,50.9537,51.0064,4800.0
2007-03-08 13:00:00,77.33,77.34,77.26,77.26,3400.0,51.0064,51.013,50.9603,50.9603,3400.0
2007-03-08 13:05:00,77.25,77.27,77.16,77.16,8100.0,50.9537,50.9669,50.8943,50.8943,8100.0
2007-03-08 13:10:00,77.17,77.17,77.06,77.16,64400.0,50.9009,50.9009,50.8283,50.8943,64400.0
2007-03-08 13:15:00,77.17,77.2,77.12,77.16,24100.0,50.9009,50.9207,50.8679,50.8943,24100.0
2007-03-08 13:20:00,77.17,77.29,77.17,77.29,19800.0,50.9009,50.98,50.9009,50.98,19800.0
2007-03-08 13:25:00,77.32,77.35,77.27,77.3,15200.0,50.9998,51.0196,50.9669,50.9866,15200.0
2007-03-08 13:30:00,77.29,77.43,77.27,77.4,47200.0,50.98,51.0724,50.9669,51.0526,47200.0
2007-03-08 13:35:00,77.41,77.44,77.37,77.44,10700.0,51.0592,51.079,51.0328,51.079,10700.0
2007-03-08 13:40:00,77.41,77.43,77.39,77.42,6900.0,51.0592,51.0724,51.046,51.0658,6900.0
2007-03-08 13:45:00,77.44,77.53,77.44,77.5,13700.0,51.079,51.1383,51.079,51.1186,13700.0
2007-03-08 13:50:00,77.51,77.51,77.35,77.35,7800.0,51.1252,51.1252,51.0196,51.0196,7800.0
2007-03-08 13:55:00,77.35,77.45,77.34,77.41,12000.0,51.0196,51.0856,51.013,51.0592,12000.0
2007-03-08 14:00:00,77.39,77.4,77.19,77.2,6800.0,51.046,51.0526,50.9141,50.9207,6800.0
2007-03-08 14:05:00,77.22,77.27,77.22,77.22,2100.0,50.9339,50.9669,50.9339,50.9339,2100.0
2007-03-08 14:10:00,77.2,77.24,77.08,77.09,13000.0,50.9207,50.9471,50.8415,50.8481,13000.0
2007-03-08 14:15:00,77.09,77.19,77.08,77.19,9800.0,50.8481,50.9141,50.8415,50.9141,9800.0
2007-03-08 14:20:00,77.22,77.22,77.1,77.11,6500.0,50.9339,50.9339,50.8547,50.8613,6500.0
2007-03-08 14:25:00,77.11,77.18,77.05,77.07,6300.0,50.8613,50.9075,50.8217,50.8349,6300.0
2007-03-08 14:30:00,77.05,77.1,76.96,76.97,11000.0,50.8217,50.8547,50.7624,50.769,11000.0
2007-03-08 14:35:00,76.98,76.98,76.73,76.89,29100.0,50.7756,50.7756,50.6107,50.7162,29100.0
2007-03-08 14:40:00,76.9,77.07,76.89,76.9,14500.0,50.7228,50.8349,50.7162,50.7228,14500.0
2007-03-08 14:45:00,76.91,77.02,76.89,77.02,6300.0,50.7294,50.802,50.7162,50.802,6300.0
2007-03-08 14:50:00,77.01,77.09,76.99,77.09,8400.0,50.7954,50.8481,50.7822,50.8481,8400.0
2007-03-08 14:55:00,77.08,77.1,76.98,77.01,7000.0,50.8415,50.8547,50.7756,50.7954,7000.0
2007-03-08 15:00:00,77.01,77.11,76.99,77.03,8800.0,50.7954,50.8613,50.7822,50.8085,8800.0
2007-03-08 15:05:00,77.02,77.05,76.95,77.0,10600.0,50.802,50.8217,50.7558,50.7888,10600.0
2007-03-08 15:10:00,77.03,77.08,76.9,76.99,10700.0,50.8085,50.8415,50.7228,50.7822,10700.0
2007-03-08 15:15:00,76.94,77.06,76.92,76.98,7800.0,50.7492,50.8283,50.736,50.7756,7800.0
2007-03-08 15:20:00,76.97,77.07,76.97,77.06,6300.0,50.769,50.8349,50.769,50.8283,6300.0
2007-03-08 15:25:00,77.07,77.09,77.04,77.04,9100.0,50.8349,50.8481,50.8151,50.8151,9100.0
2007-03-08 15:30:00,77.03,77.11,77.02,77.11,13700.0,50.8085,50.8613,50.802,50.8613,13700.0
2007-03-08 15:35:00,77.11,77.13,77.0,77.01,18700.0,50.8613,50.8745,50.7888,50.7954,18700.0
2007-03-08 15:40:00,77.01,77.07,76.99,77.03,16400.0,50.7954,50.8349,50.7822,50.8085,16400.0
2007-03-08 15:45:00,77.01,77.03,76.98,77.03,18000.0,50.7954,50.8085,50.7756,50.8085,18000.0
2007-03-08 15:50:00,77.02,77.08,76.94,77.05,32000.0,50.802,50.8415,50.7492,50.8217,32000.0
2007-03-08 15:55:00,77.05,77.06,76.92,77.06,29200.0,50.8217,50.8283,50.736,50.8283,29200.0
2007-03-09 09:30:00,77.7,77.71,77.34,77.37,27000.0,51.2505,51.2571,51.013,51.0328,27000.0
2007-03-09 09:35:00,77.44,77.64,77.41,77.44,15700.0,51.079,51.2109,51.0592,51.079,15700.0
2007-03-09 09:40:00,77.46,77.58,77.4,77.47,9200.0,51.0922,51.1713,51.0526,51.0988,9200.0
2007-03-09 09:45:00,77.47,77.63,77.46,77.52,12000.0,51.0988,51.2043,51.0922,51.1317,12000.0
2007-03-09 09:50:00,77.52,77.52,77.31,77.33,10300.0,51.1317,51.1317,50.9932,51.0064,10300.0
2007-03-09 09:55:00,77.32,77.43,77.28,77.3,7600.0,50.9998,51.0724,50.9734,50.9866,7600.0
2007-03-09 10:00:00,77.3,77.33,77.15,77.22,8700.0,50.9866,51.0064,50.8877,50.9339,8700.0
2007-03-09 10:05:00,77.17,77.17,76.99,77.0,23100.0,50.9009,50.9009,50.7822,50.7888,23100.0
2007-03-09 10:10:00,77.0,77.16,77.0,77.09,12600.0,50.7888,50.8943,50.7888,50.8481,12600.0
2007-03-09 10:15:00,77.07,77.09,76.93,77.02,30800.0,50.8349,50.8481,50.7426,50.802,30800.0
2007-03-09 10:20:00,77.0,77.11,77.0,77.11,7800.0,50.7888,50.8613,50.7888,50.8613,7800.0
2007-03-09 10:25:00,77.11,77.16,77.05,77.16,6100.0,50.8613,50.8943,50.8217,50.8943,6100.0
2007-03-09 10:30:00,77.17,77.24,77.15,77.23,7500.0,50.9009,50.9471,50.8877,50.9405,7500.0
2007-03-09 10:35:00,77.22,77.33,77.15,77.3,15600.0,50.9339,51.0064,50.8877,50.9866,15600.0
2007-03-09 10:40:00,77.3,77.39,77.26,77.29,11400.0,50.9866,51.046,50.9603,50.98,11400.0
2007-03-09 10:45:00,77.27,77.32,77.22,77.29,10400.0,50.9669,50.9998,50.9339,50.98,10400.0
2007-03-09 10:50:00,77.3,77.43,77.3,77.43,8400.0,50.9866,51.0724,50.9866,51.0724,8400.0
2007-03-09 10:55:00,77.43,77.43,77.34,77.35,5100.0,51.0724,51.0724,51.013,51.0196,5100.0
2007-03-09 11:00:00,77.33,77.35,77.22,77.29,7900.0,51.0064,51.0196,50.9339,50.98,7900.0
2007-03-09 11:05:00,77.28,77.38,77.17,77.3,14800.0,50.9734,51.0394,50.9009,50.9866,14800.0
2007-03-09 11:10:00,77.28,77.38,77.26,77.31,5200.0,50.9734,51.0394,50.9603,50.9932,5200.0
2007-03-09 11:15:00,77.34,77.35,77.25,77.29,4800.0,51.013,51.0196,50.9537,50.98,4800.0
2007-03-09 11:20:00,77.27,77.36,77.17,77.26,19800.0,50.9669,51.0262,50.9009,50.9603,19800.0
2007-03-09 11:25:00,77.3,77.41,77.27,77.41,9200.0,50.9866,51.0592,50.9669,51.0592,9200.0
2007-03-09 11:30:00,77.39,77.46,77.34,77.4,4600.0,51.046,51.0922,51.013,51.0526,4600.0
2007-03-09 11:35:00,77.4,77.49,77.4,77.46,7700.0,51.0526,51.112,51.0526,51.0922,7700.0
2007-03-09 11:40:00,77.46,77.48,77.42,77.42,3400.0,51.0922,51.1054,51.0658,51.0658,3400.0
2007-03-09 11:45:00,77.42,77.44,77.36,77.44,1900.0,51.0658,51.079,51.0262,51.079,1900.0
2007-03-09 11:50:00,77.45,77.52,77.39,77.41,10900.0,51.0856,51.1317,51.046,51.0592,10900.0
2007-03-09 11:55:00,77.42,77.44,77.36,77.36,3400.0,51.0658,51.079,51.0262,51.0262,3400.0
2007-03-09 12:00:00,77.38,77.48,77.35,77.35,5900.0,51.0394,51.1054,51.0196,51.0196,5900.0
2007-03-09 12:05:00,77.35,77.39,77.31,77.31,3000.0,51.0196,51.046,50.9932,50.9932,3000.0
2007-03-09 12:10:00,77.32,77.32,77.26,77.27,3100.0,50.9998,50.9998,50.9603,50.9669,3100.0
2007-03-09 12:15:00,77.3,77.32,77.29,77.3,6900.0,50.9866,50.9998,50.98,50.9866,6900.0
2007-03-09 12:20:00,77.3,77.39,77.3,77.35,2500.0,50.9866,51.046,50.9866,51.0196,2500.0
2007-03-09 12:25:00,77.34,77.42,77.34,77.4,4100.0,51.013,51.0658,51.013,51.0526,4100.0
2007-03-09 12:30:00,77.38,77.41,77.37,77.39,2600.0,51.0394,51.0592,51.0328,51.046,2600.0
2007-03-09 12:35:00,77.41,77.41,77.32,77.34,5300.0,51.0592,51.0592,50.9998,51.013,5300.0
2007-03-09 12:40:00,77.36,77.41,77.31,77.38,9900.0,51.0262,51.0592,50.9932,51.0394,9900.0
2007-03-09 12:45:00,77.37,77.37,77.28,77.32,8900.0,51.0328,51.0328,50.9734,50.9998,8900.0
2007-03-09 12:50:00,77.29,77.35,77.24,77.35,2700.0,50.98,51.0196,50.9471,51.0196,2700.0
2007-03-09 12:55:00,77.35,77.36,77.21,77.23,4900.0,51.0196,51.0262,50.9273,50.9405,4900.0
2007-03-09 13:00:00,77.25,77.37,77.24,77.37,3600.0,50.9537,51.0328,50.9471,51.0328,3600.0
2007-03-09 13:05:00,77.37,77.37,77.34,77.35,1900.0,51.0328,51.0328,51.013,51.0196,1900.0
2007-03-09 13:10:00,77.35,77.35,77.23,77.26,7200.0,51.0196,51.0196,50.9405,50.9603,7200.0
2007-03-09 13:15:00,77.28,77.28,77.15,77.17,13000.0,50.9734,50.9734,50.8877,50.9009,13000.0
2007-03-09 13:20:00,77.19,77.29,77.19,77.26,8400.0,50.9141,50.98,50.9141,50.9603,8400.0
2007-03-09 13:25:00,77.26,77.35,77.26,77.35,4500.0,50.9603,51.0196,50.9603,51.0196,4500.0
2007-03-09 13:30:00,77.35,77.41,77.23,77.26,7800.0,51.0196,51.0592,50.9405,50.9603,7800.0
2007-03-09 13:35:00,77.27,77.29,77.13,77.2,12600.0,50.9669,50.98,50.8745,50.9207,12600.0
2007-03-09 13:40:00,77.23,77.35,77.21,77.27,9300.0,50.9405,51.0196,50.9273,50.9669,9300.0
2007-03-09 13:45:00,77.28,77.34,77.25,77.26,8300.0,50.9734,51.013,50.9537,50.9603,8300.0
2007-03-09 13:50:00,77.25,77.28,77.15,77.18,7000.0,50.9537,50.9734,50.8877,50.9075,7000.0
2007-03-09 13:55:00,77.16,77.23,77.15,77.19,7300.0,50.8943,50.9405,50.8877,50.9141,7300.0
2007-03-09 14:00:00,77.16,77.22,77.07,77.2,16200.0,50.8943,50.9339,50.8349,50.9207,16200.0
2007-03-09 14:05:00,77.2,77.24,77.1,77.23,7100.0,50.9207,50.9471,50.8547,50.9405,7100.0
2007-03-09 14:10:00,77.22,77.26,77.16,77.26,5400.0,50.9339,50.9603,50.8943,50.9603,5400.0
2007-03-09 14:15:00,77.28,77.3,77.11,77.18,6900.0,50.9734,50.9866,50.8613,50.9075,6900.0
2007-03-09 14:20:00,77.18,77.22,77.12,77.18,6000.0,50.9075,50.9339,50.8679,50.9075,6000.0
2007-03-09 14:25:00,77.18,77.18,77.04,77.15,12700.0,50.9075,50.9075,50.8151,50.8877,12700.0
2007-03-09 14:30:00,77.15,77.21,76.96,76.96,9600.0,50.8877,50.9273,50.7624,50.7624,9600.0
2007-03-09 14:35:00,76.97,77.26,76.96,77.24,11300.0,50.769,50.9603,50.7624,50.9471,11300.0
2007-03-09 14:40:00,77.26,77.28,77.2,77.23,11200.0,50.9603,50.9734,50.9207,50.9405,11200.0
2007-03-09 14:45:00,77.24,77.28,77.2,77.2,7000.0,50.9471,50.9734,50.9207,50.9207,7000.0
2007-03-09 14:50:00,77.2,77.25,77.1,77.25,7000.0,50.9207,50.9537,50.8547,50.9537,7000.0
2007-03-09 14:55:00,77.24,77.29,77.14,77.25,12700.0,50.9471,50.98,50.8811,50.9537,12700.0
2007-03-09 15:00:00,77.27,77.35,77.18,77.24,10700.0,50.9669,51.0196,50.9075,50.9471,10700.0
2007-03-09 15:05:00,77.23,77.32,77.2,77.22,32000.0,50.9405,50.9998,50.9207,50.9339,32000.0
2007-03-09 15:10:00,77.22,77.32,77.17,77.24,11200.0,50.9339,50.9998,50.9009,50.9471,11200.0
2007-03-09 15:15:00,77.25,77.35,77.21,77.24,7500.0,50.9537,51.0196,50.9273,50.9471,7500.0
2007-03-09 15:20:00,77.26,77.35,77.2,77.23,9800.0,50.9603,51.0196,50.9207,50.9405,9800.0
2007-03-09 15:25:00,77.23,77.39,77.23,77.38,8700.0,50.9405,51.046,50.9405,51.0394,8700.0
2007-03-09 15:30:00,77.36,77.37,77.26,77.32,14400.0,51.0262,51.0328,50.9603,50.9998,14400.0
2007-03-09 15:35:00,77.31,77.42,77.31,77.32,20100.0,50.9932,51.0658,50.9932,50.9998,20100.0
2007-03-09 15:40:00,77.33,77.42,77.32,77.39,15100.0,51.0064,51.0658,50.9998,51.046,15100.0
2007-03-09 15:45:00,77.4,77.47,77.39,77.47,19600.0,51.0526,51.0988,51.046,51.0988,19600.0
2007-03-09 15:50:00,77.47,77.51,77.31,77.36,25700.0,51.0988,51.1252,50.9932,51.0262,25700.0
2007-03-09 15:55:00,77.35,77.38,77.25,77.28,35600.0,51.0196,51.0394,50.9537,50.9734,35600.0
2007-03-12 09:30:00,77.0,77.22,76.97,77.19,11800.0,50.7888,50.9339,50.769,50.9141,11800.0
2007-03-12 09:35:00,77.16,77.22,76.89,77.06,5400.0,50.8943,50.9339,50.7162,50.8283,5400.0
2007-03-12 09:40:00,77.03,77.18,77.0,77.07,7000.0,50.8085,50.9075,50.7888,50.8349,7000.0
2007-03-12 09:45:00,77.17,77.25,77.1,77.12,6500.0,50.9009,50.9537,50.8547,50.8679,6500.0
2007-03-12 09:50:00,77.13,77.25,77.13,77.17,3900.0,50.8745,50.9537,50.8745,50.9009,3900.0
2007-03-12 09:55:00,77.21,77.29,77.15,77.27,17900.0,50.9273,50.98,50.8877,50.9669,17900.0
2007-03-12 10:00:00,77.28,77.41,77.26,77.4,14100.0,50.9734,51.0592,50.9603,51.0526,14100.0
2007-03-12 10:05:00,77.41,77.47,77.36,77.43,23300.0,51.0592,51.0988,51.0262,51.0724,23300.0
2007-03-12 10:10:00,77.4,77.56,77.4,77.52,11800.0,51.0526,51.1581,51.0526,51.1317,11800.0
2007-03-12 10:15:00,77.52,77.57,77.42,77.57,6700.0,51.1317,51.1647,51.0658,51.1647,6700.0
2007-03-12 10:20:00,77.57,77.57,77.57,77.57,0.0,51.1647,51.1647,51.1647,51.1647,0.0
2007-03-12 10:25:00,77.57,77.57,77.57,77.57,0.0,51.1647,51.1647,51.1647,51.1647,0.0
2007-03-12 10:30:00,77.41,77.44,77.39,77.44,3200.0,51.0592,51.079,51.046,51.079,3200.0
2007-03-12 10:35:00,77.43,77.54,77.4,77.52,13300.0,51.0724,51.1449,51.0526,51.1317,13300.0
2007-03-12 10:40:00,77.51,77.51,77.29,77.45,7900.0,51.1252,51.1252,50.98,51.0856,7900.0
2007-03-12 10:45:00,77.43,77.44,77.36,77.42,10000.0,51.0724,51.079,51.0262,51.0658,10000.0
2007-03-12 10:50:00,77.42,77.54,77.38,77.54,5400.0,51.0658,51.1449,51.0394,51.1449,5400.0
2007-03-12 10:55:00,77.54,77.54,77.51,77.52,5900.0,51.1449,51.1449,51.1252,51.1317,5900.0
2007-03-12 11:00:00,77.51,77.7,77.51,77.67,12100.0,51.1252,51.2505,51.1252,51.2307,12100.0
2007-03-12 11:05:00,77.67,77.67,77.61,77.62,6500.0,51.2307,51.2307,51.1911,51.1977,6500.0
2007-03-12 11:10:00,77.62,77.69,77.6,77.67,5900.0,51.1977,51.2439,51.1845,51.2307,5900.0
2007-03-12 11:15:00,77.67,77.68,77.65,77.66,1800.0,51.2307,51.2373,51.2175,51.2241,1800.0
2007-03-12 11:20:00,77.65,77.65,77.59,77.61,2700.0,51.2175,51.2175,51.1779,51.1911,2700.0
2007-03-12 11:25:00,77.61,77.8,77.54,77.75,28300.0,51.1911,51.3164,51.1449,51.2835,28300.0
2007-03-12 11:30:00,77.75,77.9,77.75,77.86,9800.0,51.2835,51.3824,51.2835,51.356,9800.0
2007-03-12 11:35:00,77.79,77.89,77.77,77.85,7200.0,51.3098,51.3758,51.2966,51.3494,7200.0
2007-03-12 11:40:00,77.85,77.89,77.82,77.89,11700.0,51.3494,51.3758,51.3296,51.3758,11700.0
2007-03-12 11:45:00,77.87,77.89,77.78,77.8,8500.0,51.3626,51.3758,51.3032,51.3164,8500.0
2007-03-12 11:50:00,77.83,77.88,77.82,77.85,7300.0,51.3362,51.3692,51.3296,51.3494,7300.0
2007-03-12 11:55:00,77.85,77.94,77.85,77.93,7000.0,51.3494,51.4088,51.3494,51.4022,7000.0
2007-03-12 12:00:00,77.92,78.0,77.88,77.99,19500.0,51.3956,51.4484,51.3692,51.4418,19500.0
2007-03-12 12:05:00,77.99,78.13,77.97,78.12,18100.0,51.4418,51.5341,51.4286,51.5275,18100.0
2007-03-12 12:10:00,78.1,78.16,78.08,78.15,12400.0,51.5143,51.5539,51.5011,51.5473,12400.0
2007-03-12 12:15:00,78.15,78.16,78.1,78.14,15500.0,51.5473,51.5539,51.5143,51.5407,15500.0
2007-03-12 12:20:00,78.14,78.16,78.1,78.11,12700.0,51.5407,51.5539,51.5143,51.5209,12700.0
2007-03-12 12:25:00,78.13,78.16,78.1,78.14,5200.0,51.5341,51.5539,51.5143,51.5407,5200.0
2007-03-12 12:30:00,78.15,78.22,78.15,78.16,14400.0,51.5473,51.5935,51.5473,51.5539,14400.0
2007-03-12 12:35:00,78.15,78.2,78.12,78.13,6400.0,51.5473,51.5803,51.5275,51.5341,6400.0
2007-03-12 12:40:00,78.12,78.28,78.12,78.28,17400.0,51.5275,51.633,51.5275,51.633,17400.0
2007-03-12 12:45:00,78.28,78.29,78.21,78.23,15200.0,51.633,51.6396,51.5869,51.6001,15200.0
2007-03-12 12:50:00,78.23,78.3,78.2,78.29,11000.0,51.6001,51.6462,51.5803,51.6396,11000.0
2007-03-12 12:55:00,78.28,78.3,78.23,78.3,9600.0,51.633,51.6462,51.6001,51.6462,9600.0
2007-03-12 13:00:00,78.29,78.39,78.26,78.36,18900.0,51.6396,51.7056,51.6198,51.6858,18900.0
2007-03-12 13:05:00,78.36,78.36,78.2,78.2,10500.0,51.6858,51.6858,51.5803,51.5803,10500.0
2007-03-12 13:10:00,78.21,78.23,78.17,78.17,7300.0,51.5869,51.6001,51.5605,51.5605,7300.0
2007-03-12 13:15:00,78.18,78.21,78.16,78.2,7300.0,51.5671,51.5869,51.5539,51.5803,7300.0
2007-03-12 13:20:00,78.21,78.31,78.19,78.31,11400.0,51.5869,51.6528,51.5737,51.6528,11400.0
2007-03-12 13:25:00,78.32,78.32,78.18,78.18,14500.0,51.6594,51.6594,51.5671,51.5671,14500.0
2007-03-12 13:30:00,78.18,78.29,78.18,78.25,14600.0,51.5671,51.6396,51.5671,51.6133,14600.0
2007-03-12 13:35:00,78.24,78.3,78.24,78.3,14300.0,51.6067,51.6462,51.6067,51.6462,14300.0
2007-03-12 13:40:00,78.3,78.3,78.18,78.22,9300.0,51.6462,51.6462,51.5671,51.5935,9300.0
2007-03-12 13:45:00,78.23,78.3,78.21,78.3,7000.0,51.6001,51.6462,51.5869,51.6462,7000.0
2007-03-12 13:50:00,78.3,78.4,78.29,78.35,9900.0,51.6462,51.7122,51.6396,51.6792,9900.0
2007-03-12 13:55:00,78.36,78.44,78.33,78.42,18200.0,51.6858,51.7386,51.666,51.7254,18200.0
2007-03-12 14:00:00,78.41,78.47,78.41,78.44,11600.0,51.7188,51.7584,51.7188,51.7386,11600.0
2007-03-12 14:05:00,78.43,78.45,78.42,78.43,13100.0,51.732,51.7452,51.7254,51.732,13100.0
2007-03-12 14:10:00,78.43,78.46,78.42,78.44,12000.0,51.732,51.7518,51.7254,51.7386,12000.0
2007-03-12 14:15:00,78.44,78.48,78.38,78.48,16100.0,51.7386,51.765,51.699,51.765,16100.0
2007-03-12 14:20:00,78.48,78.65,78.47,78.62,15800.0,51.765,51.8771,51.7584,51.8573,15800.0
2007-03-12 14:25:00,78.64,78.67,78.6,78.67,23300.0,51.8705,51.8903,51.8441,51.8903,23300.0
2007-03-12 14:30:00,78.67,78.77,78.65,78.69,35300.0,51.8903,51.9562,51.8771,51.9035,35300.0
2007-03-12 14:35:00,78.69,78.84,78.67,78.84,36100.0,51.9035,52.0024,51.8903,52.0024,36100.0
2007-03-12 14:40:00,78.82,78.92,78.82,78.87,23200.0,51.9892,52.0552,51.9892,52.0222,23200.0
2007-03-12 14:45:00,78.87,78.87,78.75,78.76,21000.0,52.0222,52.0222,51.9431,51.9496,21000.0
2007-03-12 14:50:00,78.78,78.83,78.76,78.79,13400.0,51.9628,51.9958,51.9496,51.9694,13400.0
2007-03-12 14:55:00,78.78,78.79,78.72,78.74,11200.0,51.9628,51.9694,51.9233,51.9365,11200.0
2007-03-12 15:00:00,78.73,78.77,78.69,78.72,16800.0,51.9299,51.9562,51.9035,51.9233,16800.0
2007-03-12 15:05:00,78.71,78.8,78.71,78.8,17600.0,51.9167,51.976,51.9167,51.976,17600.0
2007-03-12 15:10:00,78.81,78.81,78.74,78.76,10300.0,51.9826,51.9826,51.9365,51.9496,10300.0
2007-03-12 15:15:00,78.78,78.78,78.71,78.76,12400.0,51.9628,51.9628,51.9167,51.9496,12400.0
2007-03-12 15:20:00,78.77,78.78,78.75,78.77,17300.0,51.9562,51.9628,51.9431,51.9562,17300.0
2007-03-12 15:25:00,78.77,78.77,78.67,78.68,26700.0,51.9562,51.9562,51.8903,51.8969,26700.0
2007-03-12 15:30:00,78.68,78.7,78.67,78.67,24000.0,51.8969,51.9101,51.8903,51.8903,24000.0
2007-03-12 15:35:00,78.67,78.67,78.52,78.56,27600.0,51.8903,51.8903,51.7913,51.8177,27600.0
2007-03-12 15:40:00,78.55,78.63,78.54,78.59,34300.0,51.8111,51.8639,51.8045,51.8375,34300.0
2007-03-12 15:45:00,78.59,78.83,78.59,78.75,37500.0,51.8375,51.9958,51.8375,51.9431,37500.0
2007-03-12 15:50:00,78.76,78.86,78.76,78.78,45600.0,51.9496,52.0156,51.9496,51.9628,45600.0
2007-03-12 15:55:00,78.79,78.79,78.75,78.77,33000.0,51.9694,51.9694,51.9431,51.9562,33000.0
2007-03-13 09:30:00,78.07,78.39,78.06,78.1,25500.0,51.4945,51.7056,51.4879,51.5143,25500.0
2007-03-13 09:35:00,78.1,78.36,78.05,78.24,19500.0,51.5143,51.6858,51.4813,51.6067,19500.0
2007-03-13 09:40:00,78.2,78.23,77.91,77.97,16200.0,51.5803,51.6001,51.389,51.4286,16200.0
2007-03-13 09:45:00,77.98,78.06,77.91,77.97,12500.0,51.4352,51.4879,51.389,51.4286,12500.0
2007-03-13 09:50:00,77.97,78.01,77.88,77.95,15500.0,51.4286,51.455,51.3692,51.4154,15500.0
2007-03-13 09:55:00,77.95,78.08,77.93,77.98,14700.0,51.4154,51.5011,51.4022,51.4352,14700.0
2007-03-13 10:00:00,77.98,78.02,77.86,77.9,17300.0,51.4352,51.4615,51.356,51.3824,17300.0
2007-03-13 10:05:00,77.9,77.9,77.68,77.75,21000.0,51.3824,51.3824,51.2373,51.2835,21000.0
2007-03-13 10:10:00,77.76,77.86,77.76,77.76,8600.0,51.2901,51.356,51.2901,51.2901,8600.0
2007-03-13 10:15:00,77.76,77.8,77.71,77.77,18000.0,51.2901,51.3164,51.2571,51.2966,18000.0
2007-03-13 10:20:00,77.77,77.82,77.72,77.77,18200.0,51.2966,51.3296,51.2637,51.2966,18200.0
2007-03-13 10:25:00,77.76,77.77,77.66,77.74,16200.0,51.2901,51.2966,51.2241,51.2769,16200.0
2007-03-13 10:30:00,77.76,77.8,77.64,77.66,15400.0,51.2901,51.3164,51.2109,51.2241,15400.0
2007-03-13 10:35:00,77.66,77.71,77.59,77.65,12800.0,51.2241,51.2571,51.1779,51.2175,12800.0
2007-03-13 10:40:00,77.65,77.72,77.63,77.64,9500.0,51.2175,51.2637,51.2043,51.2109,9500.0
2007-03-13 10:45:00,77.65,77.69,77.64,77.68,5700.0,51.2175,51.2439,51.2109,51.2373,5700.0
2007-03-13 10:50:00,77.68,77.74,77.65,77.66,10000.0,51.2373,51.2769,51.2175,51.2241,10000.0
2007-03-13 10:55:00,77.66,77.69,77.61,77.62,9300.0,51.2241,51.2439,51.1911,51.1977,9300.0
2007-03-13 11:00:00,77.62,77.64,77.48,77.61,50200.0,51.1977,51.2109,51.1054,51.1911,50200.0
2007-03-13 11:05:00,77.6,77.64,77.5,77.6,20700.0,51.1845,51.2109,51.1186,51.1845,20700.0
2007-03-13 11:10:00,77.59,77.72,77.56,77.64,30800.0,51.1779,51.2637,51.1581,51.2109,30800.0
2007-03-13 11:15:00,77.63,77.67,77.59,77.65,13300.0,51.2043,51.2307,51.1779,51.2175,13300.0
2007-03-13 11:20:00,77.66,77.74,77.65,77.73,14700.0,51.2241,51.2769,51.2175,51.2703,14700.0
2007-03-13 11:25:00,77.73,77.79,77.69,77.75,10900.0,51.2703,51.3098,51.2439,51.2835,10900.0
2007-03-13 11:30:00,77.75,77.84,77.72,77.77,16100.0,51.2835,51.3428,51.2637,51.2966,16100.0
2007-03-13 11:35:00,77.78,77.92,77.78,77.85,15500.0,51.3032,51.3956,51.3032,51.3494,15500.0
2007-03-13 11:40:00,77.85,77.9,77.85,77.89,5300.0,51.3494,51.3824,51.3494,51.3758,5300.0
2007-03-13 11:45:00,77.89,77.9,77.78,77.78,13600.0,51.3758,51.3824,51.3032,51.3032,13600.0
2007-03-13 11:50:00,77.77,77.8,77.7,77.73,12300.0,51.2966,51.3164,51.2505,51.2703,12300.0
2007-03-13 11:55:00,77.72,77.81,77.72,77.78,9500.0,51.2637,51.323,51.2637,51.3032,9500.0
2007-03-13 12:00:00,77.78,77.79,77.71,77.78,9200.0,51.3032,51.3098,51.2571,51.3032,9200.0
2007-03-13 12:05:00,77.78,77.83,77.69,77.69,16600.0,51.3032,51.3362,51.2439,51.2439,16600.0
2007-03-13 12:10:00,77.69,77.7,77.56,77.61,18700.0,51.2439,51.2505,51.1581,51.1911,18700.0
2007-03-13 12:15:00,77.61,77.64,77.48,77.57,22200.0,51.1911,51.2109,51.1054,51.1647,22200.0
2007-03-13 12:20:00,77.57,77.58,77.33,77.37,37400.0,51.1647,51.1713,51.0064,51.0328,37400.0
2007-03-13 12:25:00,77.38,77.48,77.27,77.28,14200.0,51.0394,51.1054,50.9669,50.9734,14200.0
2007-03-13 12:30:00,77.25,77.39,77.14,77.37,26100.0,50.9537,51.046,50.8811,51.0328,26100.0
2007-03-13 12:35:00,77.35,77.53,77.29,77.43,10800.0,51.0196,51.1383,50.98,51.0724,10800.0
2007-03-13 12:40:00,77.39,77.5,77.34,77.48,9700.0,51.046,51.1186,51.013,51.1054,9700.0
2007-03-13 12:45:00,77.47,77.55,77.45,77.53,13700.0,51.0988,51.1515,51.0856,51.1383,13700.0
2007-03-13 12:50:00,77.54,77.56,77.4,77.49,9100.0,51.1449,51.1581,51.0526,51.112,9100.0
2007-03-13 12:55:00,77.49,77.5,77.3,77.45,11300.0,51.112,51.1186,50.9866,51.0856,11300.0
2007-03-13 13:00:00,77.45,77.62,77.44,77.6,21700.0,51.0856,51.1977,51.079,51.1845,21700.0
2007-03-13 13:05:00,77.6,77.65,77.58,77.6,10700.0,51.1845,51.2175,51.1713,51.1845,10700.0
2007-03-13 13:10:00,77.62,77.63,77.53,77.53,7100.0,51.1977,51.2043,51.1383,51.1383,7100.0
2007-03-13 13:15:00,77.55,77.61,77.53,77.56,5200.0,51.1515,51.1911,51.1383,51.1581,5200.0
2007-03-13 13:20:00,77.57,77.59,77.53,77.59,8300.0,51.1647,51.1779,51.1383,51.1779,8300.0
2007-03-13 13:25:00,77.59,77.65,77.54,77.54,3400.0,51.1779,51.2175,51.1449,51.1449,3400.0
2007-03-13 13:30:00,77.52,77.53,77.39,77.4,12400.0,51.1317,51.1383,51.046,51.0526,12400.0
2007-03-13 13:35:00,77.4,77.42,77.26,77.38,18900.0,51.0526,51.0658,50.9603,51.0394,18900.0
2007-03-13 13:40:00,77.37,77.42,77.25,77.39,16800.0,51.0328,51.0658,50.9537,51.046,16800.0
2007-03-13 13:45:00,77.38,77.42,77.27,77.27,11600.0,51.0394,51.0658,50.9669,50.9669,11600.0
2007-03-13 13:50:00,77.28,77.29,77.14,77.25,21700.0,50.9734,50.98,50.8811,50.9537,21700.0
2007-03-13 13:55:00,77.26,77.41,77.19,77.39,11200.0,50.9603,51.0592,50.9141,51.046,11200.0
2007-03-13 14:00:00,77.38,77.45,77.23,77.27,6100.0,51.0394,51.0856,50.9405,50.9669,6100.0
2007-03-13 14:05:00,77.19,77.26,77.01,77.04,20200.0,50.9141,50.9603,50.7954,50.8151,20200.0
2007-03-13 14:10:00,77.06,77.13,76.89,76.94,24900.0,50.8283,50.8745,50.7162,50.7492,24900.0
2007-03-13 14:15:00,76.94,77.11,76.9,77.07,10000.0,50.7492,50.8613,50.7228,50.8349,10000.0
2007-03-13 14:20:00,77.07,77.08,76.95,76.96,11800.0,50.8349,50.8415,50.7558,50.7624,11800.0
2007-03-13 14:25:00,76.98,77.08,76.97,77.03,11300.0,50.7756,50.8415,50.769,50.8085,11300.0
2007-03-13 14:30:00,77.05,77.09,77.02,77.08,7800.0,50.8217,50.8481,50.802,50.8415,7800.0
2007-03-13 14:35:00,77.09,77.12,76.96,77.02,8800.0,50.8481,50.8679,50.7624,50.802,8800.0
2007-03-13 14:40:00,77.02,77.12,77.01,77.09,5800.0,50.802,50.8679,50.7954,50.8481,5800.0
2007-03-13 14:45:00,77.09,77.18,77.03,77.05,12300.0,50.8481,50.9075,50.8085,50.8217,12300.0
2007-03-13 14:50:00,77.02,77.17,77.01,77.07,9900.0,50.802,50.9009,50.7954,50.8349,9900.0
2007-03-13 14:55:00,77.06,77.06,76.81,76.86,22200.0,50.8283,50.8283,50.6634,50.6964,22200.0
2007-03-13 15:00:00,76.85,76.9,76.68,76.72,31400.0,50.6898,50.7228,50.5777,50.6041,31400.0
2007-03-13 15:05:00,76.73,76.89,76.66,76.8,19700.0,50.6107,50.7162,50.5645,50.6568,19700.0
2007-03-13 15:10:00,76.81,76.88,76.67,76.69,14700.0,50.6634,50.7096,50.5711,50.5843,14700.0
2007-03-13 15:15:00,76.69,76.86,76.69,76.86,11400.0,50.5843,50.6964,50.5843,50.6964,11400.0
2007-03-13 15:20:00,76.86,76.88,76.78,76.88,13900.0,50.6964,50.7096,50.6436,50.7096,13900.0
2007-03-13 15:25:00,76.9,77.06,76.9,76.96,23300.0,50.7228,50.8283,50.7228,50.7624,23300.0
2007-03-13 15:30:00,76.97,77.05,76.93,77.03,29300.0,50.769,50.8217,50.7426,50.8085,29300.0
2007-03-13 15:35:00,77.04,77.07,76.99,77.07,37700.0,50.8151,50.8349,50.7822,50.8349,37700.0
2007-03-13 15:40:00,77.06,77.09,76.96,77.03,32000.0,50.8283,50.8481,50.7624,50.8085,32000.0
2007-03-13 15:45:00,77.03,77.03,76.89,76.91,28300.0,50.8085,50.8085,50.7162,50.7294,28300.0
2007-03-13 15:50:00,76.94,76.97,76.85,76.85,22700.0,50.7492,50.769,50.6898,50.6898,22700.0
2007-03-13 15:55:00,76.86,76.87,76.78,76.83,54200.0,50.6964,50.703,50.6436,50.6766,54200.0
2007-03-14 09:30:00,76.95,77.29,76.85,77.28,27400.0,50.7558,50.98,50.6898,50.9734,27400.0
2007-03-14 09:35:00,77.27,77.6,77.27,77.51,21500.0,50.9669,51.1845,50.9669,51.1252,21500.0
2007-03-14 09:40:00,77.46,77.72,77.43,77.6,17100.0,51.0922,51.2637,51.0724,51.1845,17100.0
2007-03-14 09:45:00,77.58,77.66,77.45,77.48,16000.0,51.1713,51.2241,51.0856,51.1054,16000.0
2007-03-14 09:50:00,77.46,77.5,77.37,77.44,18000.0,51.0922,51.1186,51.0328,51.079,18000.0
2007-03-14 09:55:00,77.39,77.48,77.39,77.44,9600.0,51.046,51.1054,51.046,51.079,9600.0
2007-03-14 10:00:00,77.4,77.44,77.19,77.23,10300.0,51.0526,51.079,50.9141,50.9405,10300.0
2007-03-14 10:05:00,77.19,77.21,77.03,77.03,11800.0,50.9141,50.9273,50.8085,50.8085,11800.0
2007-03-14 10:10:00,77.03,77.14,76.97,77.14,16400.0,50.8085,50.8811,50.769,50.8811,16400.0
2007-03-14 10:15:00,77.14,77.17,77.04,77.12,10800.0,50.8811,50.9009,50.8151,50.8679,10800.0
2007-03-14 10:20:00,77.12,77.21,77.07,77.21,6600.0,50.8679,50.9273,50.8349,50.9273,6600.0
2007-03-14 10:25:00,77.21,77.24,77.1,77.12,5800.0,50.9273,50.9471,50.8547,50.8679,5800.0
2007-03-14 10:30:00,77.13,77.21,77.09,77.13,10400.0,50.8745,50.9273,50.8481,50.8745,10400.0
2007-03-14 10:35:00,77.11,77.22,77.07,77.12,13100.0,50.8613,50.9339,50.8349,50.8679,13100.0
2007-03-14 10:40:00,77.12,77.19,77.12,77.17,7900.0,50.8679,50.9141,50.8679,50.9009,7900.0
2007-03-14 10:45:00,77.14,77.14,76.95,76.97,13300.0,50.8811,50.8811,50.7558,50.769,13300.0
2007-03-14 10:50:00,76.96,77.08,76.83,77.08,9300.0,50.7624,50.8415,50.6766,50.8415,9300.0
2007-03-14 10:55:00,77.08,77.08,76.89,76.93,6800.0,50.8415,50.8415,50.7162,50.7426,6800.0
2007-03-14 11:00:00,76.94,76.96,76.8,76.81,6500.0,50.7492,50.7624,50.6568,50.6634,6500.0
2007-03-14 11:05:00,76.81,76.97,76.77,76.91,10600.0,50.6634,50.769,50.6371,50.7294,10600.0
2007-03-14 11:10:00,76.93,76.96,76.87,76.89,7200.0,50.7426,50.7624,50.703,50.7162,7200.0
2007-03-14 11:15:00,76.9,77.02,76.89,76.99,9400.0,50.7228,50.802,50.7162,50.7822,9400.0
2007-03-14 11:20:00,76.98,77.02,76.93,76.97,12000.0,50.7756,50.802,50.7426,50.769,12000.0
2007-03-14 11:25:00,76.96,76.97,76.85,76.85,7200.0,50.7624,50.769,50.6898,50.6898,7200.0
2007-03-14 11:30:00,76.82,76.87,76.65,76.66,14300.0,50.67,50.703,50.5579,50.5645,14300.0
2007-03-14 11:35:00,76.68,76.87,76.66,76.86,8600.0,50.5777,50.703,50.5645,50.6964,8600.0
2007-03-14 11:40:00,76.87,77.01,76.87,76.94,13100.0,50.703,50.7954,50.703,50.7492,13100.0
2007-03-14 11:45:00,76.97,77.0,76.83,76.83,16000.0,50.769,50.7888,50.6766,50.6766,16000.0
2007-03-14 11:50:00,76.84,76.85,76.68,76.71,12800.0,50.6832,50.6898,50.5777,50.5975,12800.0
2007-03-14 11:55:00,76.72,76.77,76.69,76.76,5700.0,50.6041,50.6371,50.5843,50.6305,5700.0
2007-03-14 12:00:00,76.78,76.78,76.5,76.5,20000.0,50.6436,50.6436,50.459,50.459,20000.0
2007-03-14 12:05:00,76.51,76.62,76.48,76.53,11300.0,50.4656,50.5381,50.4458,50.4788,11300.0
2007-03-14 12:10:00,76.51,76.54,76.22,76.24,22200.0,50.4656,50.4853,50.2743,50.2875,22200.0
2007-03-14 12:15:00,76.24,76.35,76.17,76.29,15600.0,50.2875,50.36,50.2413,50.3204,15600.0
2007-03-14 12:20:00,76.3,76.37,75.91,76.01,21200.0,50.327,50.3732,50.0698,50.1358,21200.0
2007-03-14 12:25:00,76.05,76.23,75.99,76.17,17000.0,50.1621,50.2809,50.1226,50.2413,17000.0
2007-03-14 12:30:00,76.15,76.15,76.04,76.12,7900.0,50.2281,50.2281,50.1555,50.2083,7900.0
2007-03-14 12:35:00,76.17,76.26,76.14,76.23,4300.0,50.2413,50.3007,50.2215,50.2809,4300.0
2007-03-14 12:40:00,76.25,76.28,76.18,76.19,5300.0,50.2941,50.3139,50.2479,50.2545,5300.0
2007-03-14 12:45:00,76.21,76.25,76.12,76.16,6100.0,50.2677,50.2941,50.2083,50.2347,6100.0
2007-03-14 12:50:00,76.15,76.15,75.85,75.88,22000.0,50.2281,50.2281,50.0302,50.05,22000.0
2007-03-14 12:55:00,75.89,76.17,75.89,76.06,16900.0,50.0566,50.2413,50.0566,50.1687,16900.0
2007-03-14 13:00:00,76.09,76.29,76.09,76.26,8700.0,50.1885,50.3204,50.1885,50.3007,8700.0
2007-03-14 13:05:00,76.27,76.43,76.26,76.37,12200.0,50.3073,50.4128,50.3007,50.3732,12200.0
2007-03-14 13:10:00,76.36,76.67,76.35,76.41,25600.0,50.3666,50.5711,50.36,50.3996,25600.0
2007-03-14 13:15:00,76.41,76.56,76.37,76.5,28400.0,50.3996,50.4985,50.3732,50.459,28400.0
2007-03-14 13:20:00,76.51,76.59,76.41,76.58,20600.0,50.4656,50.5183,50.3996,50.5117,20600.0
2007-03-14 13:25:00,76.6,76.72,76.52,76.59,21300.0,50.5249,50.6041,50.4722,50.5183,21300.0
2007-03-14 13:30:00,76.6,76.71,76.53,76.63,12000.0,50.5249,50.5975,50.4788,50.5447,12000.0
2007-03-14 13:35:00,76.63,76.7,76.55,76.62,6600.0,50.5447,50.5909,50.4919,50.5381,6600.0
2007-03-14 13:40:00,76.62,76.94,76.62,76.87,27800.0,50.5381,50.7492,50.5381,50.703,27800.0
2007-03-14 13:45:00,76.85,76.86,76.71,76.81,18400.0,50.6898,50.6964,50.5975,50.6634,18400.0
2007-03-14 13:50:00,76.77,76.85,76.67,76.67,9900.0,50.6371,50.6898,50.5711,50.5711,9900.0
2007-03-14 13:55:00,76.7,76.75,76.61,76.73,11500.0,50.5909,50.6239,50.5315,50.6107,11500.0
2007-03-14 14:00:00,76.73,76.87,76.73,76.87,18900.0,50.6107,50.703,50.6107,50.703,18900.0
2007-03-14 14:05:00,76.86,76.96,76.84,76.88,12900.0,50.6964,50.7624,50.6832,50.7096,12900.0
2007-03-14 14:10:00,76.89,77.04,76.89,76.95,10700.0,50.7162,50.8151,50.7162,50.7558,10700.0
2007-03-14 14:15:00,76.96,77.18,76.96,77.18,11800.0,50.7624,50.9075,50.7624,50.9075,11800.0
2007-03-14 14:20:00,77.18,77.32,77.11,77.18,22700.0,50.9075,50.9998,50.8613,50.9075,22700.0
2007-03-14 14:25:00,77.18,77.26,77.13,77.22,12400.0,50.9075,50.9603,50.8745,50.9339,12400.0
2007-03-14 14:30:00,77.23,77.42,77.23,77.3,21500.0,50.9405,51.0658,50.9405,50.9866,21500.0
2007-03-14 14:35:00,77.29,77.53,77.29,77.52,13900.0,50.98,51.1383,50.98,51.1317,13900.0
2007-03-14 14:40:00,77.51,77.59,77.39,77.43,16500.0,51.1252,51.1779,51.046,51.0724,16500.0
2007-03-14 14:45:00,77.4,77.5,77.37,77.39,8600.0,51.0526,51.1186,51.0328,51.046,8600.0
2007-03-14 14:50:00,77.37,77.5,77.35,77.48,11600.0,51.0328,51.1186,51.0196,51.1054,11600.0
2007-03-14 14:55:00,77.48,77.51,77.39,77.46,12000.0,51.1054,51.1252,51.046,51.0922,12000.0
2007-03-14 15:00:00,77.47,77.59,77.46,77.55,12600.0,51.0988,51.1779,51.0922,51.1515,12600.0
2007-03-14 15:05:00,77.55,77.59,77.49,77.58,11700.0,51.1515,51.1779,51.112,51.1713,11700.0
2007-03-14 15:10:00,77.59,77.62,77.44,77.5,23600.0,51.1779,51.1977,51.079,51.1186,23600.0
2007-03-14 15:15:00,77.49,77.72,77.49,77.7,18200.0,51.112,51.2637,51.112,51.2505,18200.0
2007-03-14 15:20:00,77.67,77.67,77.6,77.64,21000.0,51.2307,51.2307,51.1845,51.2109,21000.0
2007-03-14 15:25:00,77.63,77.66,77.52,77.53,25900.0,51.2043,51.2241,51.1317,51.1383,25900.0
2007-03-14 15:30:00,77.52,77.61,77.42,77.42,20800.0,51.1317,51.1911,51.0658,51.0658,20800.0
2007-03-14 15:35:00,77.43,77.54,77.4,77.49,19200.0,51.0724,51.1449,51.0526,51.112,19200.0
2007-03-14 15:40:00,77.49,77.5,77.33,77.41,15300.0,51.112,51.1186,51.0064,51.0592,15300.0
2007-03-14 15:45:00,77.4,77.54,77.4,77.54,16500.0,51.0526,51.1449,51.0526,51.1449,16500.0
2007-03-14 15:50:00,77.56,77.63,77.54,77.6,25500.0,51.1581,51.2043,51.1449,51.1845,25500.0
2007-03-14 15:55:00,77.61,77.61,77.53,77.58,25900.0,51.1911,51.1911,51.1383,51.1713,25900.0
2007-03-15 09:30:00,77.36,77.36,76.74,77.26,28400.0,51.0262,51.0262,50.6173,50.9603,28400.0
2007-03-15 09:35:00,77.18,77.46,77.16,77.27,9900.0,50.9075,51.0922,50.8943,50.9669,9900.0
2007-03-15 09:40:00,77.3,77.31,77.02,77.08,10000.0,50.9866,50.9932,50.802,50.8415,10000.0
2007-03-15 09:45:00,77.08,77.09,76.92,76.99,15800.0,50.8415,50.8481,50.736,50.7822,15800.0
2007-03-15 09:50:00,77.02,77.15,77.0,77.07,22400.0,50.802,50.8877,50.7888,50.8349,22400.0
2007-03-15 09:55:00,77.09,77.4,77.0,77.4,17600.0,50.8481,51.0526,50.7888,51.0526,17600.0
2007-03-15 10:00:00,77.39,77.39,77.21,77.22,5700.0,51.046,51.046,50.9273,50.9339,5700.0
2007-03-15 10:05:00,77.21,77.22,77.15,77.16,10900.0,50.9273,50.9339,50.8877,50.8943,10900.0
2007-03-15 10:10:00,77.16,77.22,77.16,77.2,12600.0,50.8943,50.9339,50.8943,50.9207,12600.0
2007-03-15 10:15:00,77.15,77.17,77.09,77.09,7600.0,50.8877,50.9009,50.8481,50.8481,7600.0
2007-03-15 10:20:00,77.1,77.19,77.02,77.15,16700.0,50.8547,50.9141,50.802,50.8877,16700.0
2007-03-15 10:25:00,77.11,77.2,77.07,77.2,5900.0,50.8613,50.9207,50.8349,50.9207,5900.0
2007-03-15 10:30:00,77.25,77.31,77.14,77.26,7600.0,50.9537,50.9932,50.8811,50.9603,7600.0
2007-03-15 10:35:00,77.25,77.29,77.15,77.26,6100.0,50.9537,50.98,50.8877,50.9603,6100.0
2007-03-15 10:40:00,77.25,77.33,77.15,77.24,13600.0,50.9537,51.0064,50.8877,50.9471,13600.0
2007-03-15 10:45:00,77.25,77.36,77.24,77.36,8600.0,50.9537,51.0262,50.9471,51.0262,8600.0
2007-03-15 10:50:00,77.35,77.37,77.29,77.35,14600.0,51.0196,51.0328,50.98,51.0196,14600.0
2007-03-15 10:55:00,77.34,77.41,77.34,77.38,16900.0,51.013,51.0592,51.013,51.0394,16900.0
2007-03-15 11:00:00,77.36,77.38,77.33,77.37,7000.0,51.0262,51.0394,51.0064,51.0328,7000.0
2007-03-15 11:05:00,77.36,77.41,77.33,77.34,6600.0,51.0262,51.0592,51.0064,51.013,6600.0
2007-03-15 11:10:00,77.34,77.34,77.21,77.26,7700.0,51.013,51.013,50.9273,50.9603,7700.0
2007-03-15 11:15:00,77.28,77.31,77.15,77.17,6400.0,50.9734,50.9932,50.8877,50.9009,6400.0
2007-03-15 11:20:00,77.17,77.29,77.15,77.26,6300.0,50.9009,50.98,50.8877,50.9603,6300.0
2007-03-15 11:25:00,77.26,77.37,77.26,77.3,4400.0,50.9603,51.0328,50.9603,50.9866,4400.0
2007-03-15 11:30:00,77.31,77.38,77.3,77.34,5300.0,50.9932,51.0394,50.9866,51.013,5300.0
2007-03-15 11:35:00,77.35,77.36,77.32,77.32,3800.0,51.0196,51.0262,50.9998,50.9998,3800.0
2007-03-15 11:40:00,77.3,77.3,77.23,77.23,4100.0,50.9866,50.9866,50.9405,50.9405,4100.0
2007-03-15 11:45:00,77.22,77.22,77.07,77.11,8800.0,50.9339,50.9339,50.8349,50.8613,8800.0
2007-03-15 11:50:00,77.08,77.15,76.99,77.14,18100.0,50.8415,50.8877,50.7822,50.8811,18100.0
2007-03-15 11:55:00,77.14,77.14,77.0,77.06,6600.0,50.8811,50.8811,50.7888,50.8283,6600.0
2007-03-15 12:00:00,77.08,77.22,77.01,77.17,8900.0,50.8415,50.9339,50.7954,50.9009,8900.0
2007-03-15 12:05:00,77.15,77.24,77.14,77.19,4500.0,50.8877,50.9471,50.8811,50.9141,4500.0
2007-03-15 12:10:00,77.16,77.2,77.14,77.19,5500.0,50.8943,50.9207,50.8811,50.9141,5500.0
2007-03-15 12:15:00,77.22,77.31,77.21,77.28,9700.0,50.9339,50.9932,50.9273,50.9734,9700.0
2007-03-15 12:20:00,77.27,77.29,77.24,77.25,10200.0,50.9669,50.98,50.9471,50.9537,10200.0
2007-03-15 12:25:00,77.25,77.32,77.25,77.28,3900.0,50.9537,50.9998,50.9537,50.9734,3900.0
2007-03-15 12:30:00,77.28,77.4,77.28,77.32,11700.0,50.9734,51.0526,50.9734,50.9998,11700.0
2007-03-15 12:35:00,77.32,77.33,77.26,77.3,6000.0,50.9998,51.0064,50.9603,50.9866,6000.0
2007-03-15 12:40:00,77.31,77.37,77.31,77.37,2800.0,50.9932,51.0328,50.9932,51.0328,2800.0
2007-03-15 12:45:00,77.34,77.37,77.25,77.29,7900.0,51.013,51.0328,50.9537,50.98,7900.0
2007-03-15 12:50:00,77.25,77.32,77.21,77.32,12200.0,50.9537,50.9998,50.9273,50.9998,12200.0
2007-03-15 12:55:00,77.3,77.33,77.28,77.31,4100.0,50.9866,51.0064,50.9734,50.9932,4100.0
2007-03-15 13:00:00,77.32,77.32,77.24,77.29,7000.0,50.9998,50.9998,50.9471,50.98,7000.0
2007-03-15 13:05:00,77.29,77.39,77.26,77.35,7000.0,50.98,51.046,50.9603,51.0196,7000.0
2007-03-15 13:10:00,77.4,77.4,77.29,77.31,2600.0,51.0526,51.0526,50.98,50.9932,2600.0
2007-03-15 13:15:00,77.28,77.29,77.2,77.28,21500.0,50.9734,50.98,50.9207,50.9734,21500.0
2007-03-15 13:20:00,77.28,77.31,77.19,77.28,10600.0,50.9734,50.9932,50.9141,50.9734,10600.0
2007-03-15 13:25:00,77.25,77.31,77.2,77.31,9700.0,50.9537,50.9932,50.9207,50.9932,9700.0
2007-03-15 13:30:00,77.31,77.31,77.2,77.24,13300.0,50.9932,50.9932,50.9207,50.9471,13300.0
2007-03-15 13:35:00,77.23,77.25,77.09,77.12,15900.0,50.9405,50.9537,50.8481,50.8679,15900.0
2007-03-15 13:40:00,77.1,77.21,77.07,77.16,31800.0,50.8547,50.9273,50.8349,50.8943,31800.0
2007-03-15 13:45:00,77.16,77.27,77.16,77.21,9700.0,50.8943,50.9669,50.8943,50.9273,9700.0
2007-03-15 13:50:00,77.17,77.39,77.17,77.35,14400.0,50.9009,51.046,50.9009,51.0196,14400.0
2007-03-15 13:55:00,77.3,77.39,77.26,77.37,5300.0,50.9866,51.046,50.9603,51.0328,5300.0
2007-03-15 14:00:00,77.33,77.35,77.24,77.32,11200.0,51.0064,51.0196,50.9471,50.9998,11200.0
2007-03-15 14:05:00,77.33,77.46,77.3,77.35,9900.0,51.0064,51.0922,50.9866,51.0196,9900.0
2007-03-15 14:10:00,77.35,77.36,77.23,77.34,21800.0,51.0196,51.0262,50.9405,51.013,21800.0
2007-03-15 14:15:00,77.33,77.42,77.24,77.42,5900.0,51.0064,51.0658,50.9471,51.0658,5900.0
2007-03-15 14:20:00,77.43,77.43,77.28,77.28,5200.0,51.0724,51.0724,50.9734,50.9734,5200.0
2007-03-15 14:25:00,77.26,77.31,77.23,77.24,13600.0,50.9603,50.9932,50.9405,50.9471,13600.0
2007-03-15 14:30:00,77.25,77.34,77.22,77.31,7800.0,50.9537,51.013,50.9339,50.9932,7800.0
2007-03-15 14:35:00,77.33,77.43,77.33,77.37,6300.0,51.0064,51.0724,51.0064,51.0328,6300.0
2007-03-15 14:40:00,77.37,77.51,77.37,77.49,10800.0,51.0328,51.1252,51.0328,51.112,10800.0
2007-03-15 14:45:00,77.49,77.51,77.34,77.39,7800.0,51.112,51.1252,51.013,51.046,7800.0
2007-03-15 14:50:00,77.4,77.46,77.37,77.39,5000.0,51.0526,51.0922,51.0328,51.046,5000.0
2007-03-15 14:55:00,77.4,77.47,77.38,77.47,4900.0,51.0526,51.0988,51.0394,51.0988,4900.0
2007-03-15 15:00:00,77.44,77.48,77.4,77.47,6700.0,51.079,51.1054,51.0526,51.0988,6700.0
2007-03-15 15:05:00,77.5,77.52,77.47,77.48,3700.0,51.1186,51.1317,51.0988,51.1054,3700.0
2007-03-15 15:10:00,77.52,77.52,77.36,77.43,9800.0,51.1317,51.1317,51.0262,51.0724,9800.0
2007-03-15 15:15:00,77.44,77.47,77.38,77.44,7100.0,51.079,51.0988,51.0394,51.079,7100.0
2007-03-15 15:20:00,77.44,77.54,77.41,77.52,8600.0,51.079,51.1449,51.0592,51.1317,8600.0
2007-03-15 15:25:00,77.51,77.52,77.32,77.36,11900.0,51.1252,51.1317,50.9998,51.0262,11900.0
2007-03-15 15:30:00,77.37,77.5,77.37,77.47,9100.0,51.0328,51.1186,51.0328,51.0988,9100.0
2007-03-15 15:35:00,77.47,77.47,77.39,77.41,5600.0,51.0988,51.0988,51.046,51.0592,5600.0
2007-03-15 15:40:00,77.42,77.47,77.39,77.45,9000.0,51.0658,51.0988,51.046,51.0856,9000.0
2007-03-15 15:45:00,77.45,77.46,77.38,77.44,11400.0,51.0856,51.0922,51.0394,51.079,11400.0
2007-03-15 15:50:00,77.44,77.54,77.44,77.46,18300.0,51.079,51.1449,51.079,51.0922,18300.0
2007-03-15 15:55:00,77.47,77.56,77.44,77.46,24300.0,51.0988,51.1581,51.079,51.0922,24300.0
2007-03-16 09:30:00,77.97,78.0,77.41,77.74,627800.0,51.4286,51.4484,51.0592,51.2769,627800.0
2007-03-16 09:35:00,77.68,78.0,77.56,77.68,12600.0,51.2373,51.4484,51.1581,51.2373,12600.0
2007-03-16 09:40:00,77.69,77.81,77.38,77.64,18100.0,51.2439,51.323,51.0394,51.2109,18100.0
2007-03-16 09:45:00,77.59,77.89,77.57,77.85,14200.0,51.1779,51.3758,51.1647,51.3494,14200.0
2007-03-16 09:50:00,77.84,77.97,77.75,77.95,16000.0,51.3428,51.4286,51.2835,51.4154,16000.0
2007-03-16 09:55:00,77.92,77.99,77.87,77.97,5600.0,51.3956,51.4418,51.3626,51.4286,5600.0
2007-03-16 10:00:00,77.98,78.16,77.94,78.16,28500.0,51.4352,51.5539,51.4088,51.5539,28500.0
2007-03-16 10:05:00,78.13,78.24,78.11,78.21,12000.0,51.5341,51.6067,51.5209,51.5869,12000.0
2007-03-16 10:10:00,78.18,78.25,78.18,78.23,8700.0,51.5671,51.6133,51.5671,51.6001,8700.0
2007-03-16 10:15:00,78.21,78.33,78.2,78.27,10300.0,51.5869,51.666,51.5803,51.6264,10300.0
2007-03-16 10:20:00,78.25,78.26,78.12,78.21,11200.0,51.6133,51.6198,51.5275,51.5869,11200.0
2007-03-16 10:25:00,78.21,78.27,78.16,78.25,8600.0,51.5869,51.6264,51.5539,51.6133,8600.0
2007-03-16 10:30:00,78.27,78.27,78.14,78.14,11900.0,51.6264,51.6264,51.5407,51.5407,11900.0
2007-03-16 10:35:00,78.13,78.15,77.99,78.05,16100.0,51.5341,51.5473,51.4418,51.4813,16100.0
2007-03-16 10:40:00,78.04,78.06,77.88,77.99,13200.0,51.4747,51.4879,51.3692,51.4418,13200.0
2007-03-16 10:45:00,78.01,78.06,77.98,77.98,6100.0,51.455,51.4879,51.4352,51.4352,6100.0
2007-03-16 10:50:00,77.98,77.98,77.87,77.88,11500.0,51.4352,51.4352,51.3626,51.3692,11500.0
2007-03-16 10:55:00,77.88,77.97,77.83,77.86,7300.0,51.3692,51.4286,51.3362,51.356,7300.0
2007-03-16 11:00:00,77.86,77.96,77.81,77.96,9800.0,51.356,51.422,51.323,51.422,9800.0
2007-03-16 11:05:00,77.95,78.0,77.93,77.94,6300.0,51.4154,51.4484,51.4022,51.4088,6300.0
2007-03-16 11:10:00,77.93,77.98,77.82,77.95,10400.0,51.4022,51.4352,51.3296,51.4154,10400.0
2007-03-16 11:15:00,77.93,77.99,77.81,77.85,7500.0,51.4022,51.4418,51.323,51.3494,7500.0
2007-03-16 11:20:00,77.86,77.98,77.86,77.93,3700.0,51.356,51.4352,51.356,51.4022,3700.0
2007-03-16 11:25:00,77.96,77.99,77.82,77.85,8600.0,51.422,51.4418,51.3296,51.3494,8600.0
2007-03-16 11:30:00,77.86,77.94,77.72,77.72,11400.0,51.356,51.4088,51.2637,51.2637,11400.0
2007-03-16 11:35:00,77.72,77.79,77.6,77.69,17600.0,51.2637,51.3098,51.1845,51.2439,17600.0
2007-03-16 11:40:00,77.71,77.74,77.66,77.73,5100.0,51.2571,51.2769,51.2241,51.2703,5100.0
2007-03-16 11:45:00,77.75,77.75,77.6,77.75,9400.0,51.2835,51.2835,51.1845,51.2835,9400.0
2007-03-16 11:50:00,77.76,77.76,77.65,77.7,5600.0,51.2901,51.2901,51.2175,51.2505,5600.0
2007-03-16 11:55:00,77.73,77.76,77.72,77.73,2800.0,51.2703,51.2901,51.2637,51.2703,2800.0
2007-03-16 12:00:00,77.72,77.79,77.67,77.76,6800.0,51.2637,51.3098,51.2307,51.2901,6800.0
2007-03-16 12:05:00,77.76,77.77,77.72,77.73,4800.0,51.2901,51.2966,51.2637,51.2703,4800.0
2007-03-16 12:10:00,77.73,77.81,77.72,77.79,4800.0,51.2703,51.323,51.2637,51.3098,4800.0
2007-03-16 12:15:00,77.8,77.85,77.8,77.82,5200.0,51.3164,51.3494,51.3164,51.3296,5200.0
2007-03-16 12:20:00,77.81,77.82,77.73,77.74,4700.0,51.323,51.3296,51.2703,51.2769,4700.0
2007-03-16 12:25:00,77.73,77.85,77.73,77.85,4800.0,51.2703,51.3494,51.2703,51.3494,4800.0
2007-03-16 12:30:00,77.85,77.85,77.76,77.79,10900.0,51.3494,51.3494,51.2901,51.3098,10900.0
2007-03-16 12:35:00,77.79,77.84,77.79,77.82,3200.0,51.3098,51.3428,51.3098,51.3296,3200.0
2007-03-16 12:40:00,77.82,77.82,77.78,77.81,7500.0,51.3296,51.3296,51.3032,51.323,7500.0
2007-03-16 12:45:00,77.79,77.79,77.73,77.74,4200.0,51.3098,51.3098,51.2703,51.2769,4200.0
2007-03-16 12:50:00,77.74,77.74,77.69,77.72,6600.0,51.2769,51.2769,51.2439,51.2637,6600.0
2007-03-16 12:55:00,77.72,77.76,77.66,77.66,11200.0,51.2637,51.2901,51.2241,51.2241,11200.0
2007-03-16 13:00:00,77.67,77.69,77.55,77.55,10800.0,51.2307,51.2439,51.1515,51.1515,10800.0
2007-03-16 13:05:00,77.55,77.58,77.55,77.56,6100.0,51.1515,51.1713,51.1515,51.1581,6100.0
2007-03-16 13:10:00,77.55,77.6,77.53,77.6,6900.0,51.1515,51.1845,51.1383,51.1845,6900.0
2007-03-16 13:15:00,77.6,77.69,77.59,77.67,6600.0,51.1845,51.2439,51.1779,51.2307,6600.0
2007-03-16 13:20:00,77.69,77.77,77.69,77.74,9900.0,51.2439,51.2966,51.2439,51.2769,9900.0
2007-03-16 13:25:00,77.74,77.74,77.62,77.65,8200.0,51.2769,51.2769,51.1977,51.2175,8200.0
2007-03-16 13:30:00,77.64,77.76,77.62,77.76,6400.0,51.2109,51.2901,51.1977,51.2901,6400.0
2007-03-16 13:35:00,77.77,77.8,77.6,77.62,13500.0,51.2966,51.3164,51.1845,51.1977,13500.0
2007-03-16 13:40:00,77.63,77.63,77.53,77.6,6400.0,51.2043,51.2043,51.1383,51.1845,6400.0
2007-03-16 13:45:00,77.6,77.61,77.52,77.56,5700.0,51.1845,51.1911,51.1317,51.1581,5700.0
2007-03-16 13:50:00,77.57,77.7,77.57,77.68,4400.0,51.1647,51.2505,51.1647,51.2373,4400.0
2007-03-16 13:55:00,77.69,77.69,77.57,77.6,4100.0,51.2439,51.2439,51.1647,51.1845,4100.0
2007-03-16 14:00:00,77.58,77.6,77.54,77.57,3500.0,51.1713,51.1845,51.1449,51.1647,3500.0
2007-03-16 14:05:00,77.57,77.6,77.5,77.54,7000.0,51.1647,51.1845,51.1186,51.1449,7000.0
2007-03-16 14:10:00,77.53,77.6,77.44,77.59,8900.0,51.1383,51.1845,51.079,51.1779,8900.0
2007-03-16 14:15:00,77.6,77.6,77.52,77.55,3500.0,51.1845,51.1845,51.1317,51.1515,3500.0
2007-03-16 14:20:00,77.54,77.54,77.41,77.42,9000.0,51.1449,51.1449,51.0592,51.0658,9000.0
2007-03-16 14:25:00,77.44,77.55,77.44,77.51,5300.0,51.079,51.1515,51.079,51.1252,5300.0
2007-03-16 14:30:00,77.51,77.53,77.37,77.43,8100.0,51.1252,51.1383,51.0328,51.0724,8100.0
2007-03-16 14:35:00,77.4,77.62,77.4,77.62,7200.0,51.0526,51.1977,51.0526,51.1977,7200.0
2007-03-16 14:40:00,77.62,77.62,77.46,77.47,3400.0,51.1977,51.1977,51.0922,51.0988,3400.0
2007-03-16 14:45:00,77.46,77.61,77.4,77.61,7100.0,51.0922,51.1911,51.0526,51.1911,7100.0
2007-03-16 14:50:00,77.62,77.63,77.53,77.57,6500.0,51.1977,51.2043,51.1383,51.1647,6500.0
2007-03-16 14:55:00,77.55,77.68,77.53,77.68,6900.0,51.1515,51.2373,51.1383,51.2373,6900.0
2007-03-16 15:00:00,77.67,77.68,77.52,77.59,6800.0,51.2307,51.2373,51.1317,51.1779,6800.0
2007-03-16 15:05:00,77.59,77.64,77.57,77.61,4200.0,51.1779,51.2109,51.1647,51.1911,4200.0
2007-03-16 15:10:00,77.62,77.68,77.62,77.67,8900.0,51.1977,51.2373,51.1977,51.2307,8900.0
2007-03-16 15:15:00,77.66,77.7,77.59,77.59,8200.0,51.2241,51.2505,51.1779,51.1779,8200.0
2007-03-16 15:20:00,77.58,77.59,77.56,77.58,11100.0,51.1713,51.1779,51.1581,51.1713,11100.0
2007-03-16 15:25:00,77.58,77.67,77.55,77.64,13000.0,51.1713,51.2307,51.1515,51.2109,13000.0
2007-03-16 15:30:00,77.66,77.67,77.48,77.52,19300.0,51.2241,51.2307,51.1054,51.1317,19300.0
2007-03-16 15:35:00,77.51,77.67,77.51,77.64,15000.0,51.1252,51.2307,51.1252,51.2109,15000.0
2007-03-16 15:40:00,77.63,77.63,77.5,77.55,17400.0,51.2043,51.2043,51.1186,51.1515,17400.0
2007-03-16 15:45:00,77.55,77.61,77.53,77.58,10200.0,51.1515,51.1911,51.1383,51.1713,10200.0
2007-03-16 15:50:00,77.57,77.65,77.54,77.55,16000.0,51.1647,51.2175,51.1449,51.1515,16000.0
2007-03-16 15:55:00,77.55,77.55,77.47,77.47,35300.0,51.1515,51.1515,51.0988,51.0988,35300.0
2007-03-19 09:30:00,77.84,78.1,77.79,78.07,23000.0,51.3428,51.5143,51.3098,51.4945,23000.0
2007-03-19 09:35:00,78.07,78.32,78.07,78.16,12100.0,51.4945,51.6594,51.4945,51.5539,12100.0
2007-03-19 09:40:00,78.15,78.34,78.14,78.32,13100.0,51.5473,51.6726,51.5407,51.6594,13100.0
2007-03-19 09:45:00,78.32,78.35,78.26,78.32,10100.0,51.6594,51.6792,51.6198,51.6594,10100.0
2007-03-19 09:50:00,78.33,78.33,78.18,78.28,10300.0,51.666,51.666,51.5671,51.633,10300.0
2007-03-19 09:55:00,78.31,78.32,78.16,78.25,10500.0,51.6528,51.6594,51.5539,51.6133,10500.0
2007-03-19 10:00:00,78.27,78.32,78.23,78.26,8300.0,51.6264,51.6594,51.6001,51.6198,8300.0
2007-03-19 10:05:00,78.26,78.26,78.02,78.03,17700.0,51.6198,51.6198,51.4615,51.4681,17700.0
2007-03-19 10:10:00,78.05,78.06,78.0,78.02,17400.0,51.4813,51.4879,51.4484,51.4615,17400.0
2007-03-19 10:15:00,78.02,78.23,78.0,78.21,26200.0,51.4615,51.6001,51.4484,51.5869,26200.0
2007-03-19 10:20:00,78.22,78.27,78.16,78.16,21300.0,51.5935,51.6264,51.5539,51.5539,21300.0
2007-03-19 10:25:00,78.18,78.18,78.04,78.07,4300.0,51.5671,51.5671,51.4747,51.4945,4300.0
2007-03-19 10:30:00,78.05,78.05,77.95,77.97,5200.0,51.4813,51.4813,51.4154,51.4286,5200.0
2007-03-19 10:35:00,77.96,78.05,77.87,78.05,13100.0,51.422,51.4813,51.3626,51.4813,13100.0
2007-03-19 10:40:00,78.06,78.07,77.92,77.96,15300.0,51.4879,51.4945,51.3956,51.422,15300.0
2007-03-19 10:45:00,77.98,78.06,77.98,78.03,4500.0,51.4352,51.4879,51.4352,51.4681,4500.0
2007-03-19 10:50:00,78.06,78.2,78.06,78.2,11600.0,51.4879,51.5803,51.4879,51.5803,11600.0
2007-03-19 10:55:00,78.17,78.17,78.11,78.16,9900.0,51.5605,51.5605,51.5209,51.5539,9900.0
2007-03-19 11:00:00,78.16,78.24,78.11,78.13,17300.0,51.5539,51.6067,51.5209,51.5341,17300.0
2007-03-19 11:05:00,78.13,78.24,78.13,78.24,9600.0,51.5341,51.6067,51.5341,51.6067,9600.0
2007-03-19 11:10:00,78.25,78.26,78.23,78.23,3700.0,51.6133,51.6198,51.6001,51.6001,3700.0
2007-03-19 11:15:00,78.23,78.23,78.15,78.15,4100.0,51.6001,51.6001,51.5473,51.5473,4100.0
2007-03-19 11:20:00,78.15,78.18,78.09,78.18,2200.0,51.5473,51.5671,51.5077,51.5671,2200.0
2007-03-19 11:25:00,78.2,78.3,78.19,78.25,4900.0,51.5803,51.6462,51.5737,51.6133,4900.0
2007-03-19 11:30:00,78.24,78.28,78.22,78.28,1800.0,51.6067,51.633,51.5935,51.633,1800.0
2007-03-19 11:35:00,78.28,78.32,78.26,78.32,7400.0,51.633,51.6594,51.6198,51.6594,7400.0
2007-03-19 11:40:00,78.32,78.37,78.3,78.37,12400.0,51.6594,51.6924,51.6462,51.6924,12400.0
2007-03-19 11:45:00,78.38,78.4,78.36,78.39,3000.0,51.699,51.7122,51.6858,51.7056,3000.0
2007-03-19 11:50:00,78.39,78.43,78.38,78.4,4100.0,51.7056,51.732,51.699,51.7122,4100.0
2007-03-19 11:55:00,78.41,78.51,78.41,78.47,7600.0,51.7188,51.7847,51.7188,51.7584,7600.0
2007-03-19 12:00:00,78.47,78.49,78.45,78.49,4900.0,51.7584,51.7716,51.7452,51.7716,4900.0
2007-03-19 12:05:00,78.46,78.49,78.4,78.4,1700.0,51.7518,51.7716,51.7122,51.7122,1700.0
2007-03-19 12:10:00,78.39,78.41,78.32,78.32,10600.0,51.7056,51.7188,51.6594,51.6594,10600.0
2007-03-19 12:15:00,78.34,78.42,78.32,78.32,10600.0,51.6726,51.7254,51.6594,51.6594,10600.0
2007-03-19 12:20:00,78.32,78.36,78.29,78.31,6400.0,51.6594,51.6858,51.6396,51.6528,6400.0
2007-03-19 12:25:00,78.29,78.3,78.23,78.23,7400.0,51.6396,51.6462,51.6001,51.6001,7400.0
2007-03-19 12:30:00,78.23,78.27,78.21,78.25,16400.0,51.6001,51.6264,51.5869,51.6133,16400.0
2007-03-19 12:35:00,78.27,78.43,78.27,78.4,14100.0,51.6264,51.732,51.6264,51.7122,14100.0
2007-03-19 12:40:00,78.4,78.43,78.39,78.41,16100.0,51.7122,51.732,51.7056,51.7188,16100.0
2007-03-19 12:45:00,78.4,78.42,78.33,78.36,7100.0,51.7122,51.7254,51.666,51.6858,7100.0
2007-03-19 12:50:00,78.34,78.34,78.23,78.23,7900.0,51.6726,51.6726,51.6001,51.6001,7900.0
2007-03-19 12:55:00,78.24,78.25,78.15,78.2,12300.0,51.6067,51.6133,51.5473,51.5803,12300.0
2007-03-19 13:00:00,78.2,78.33,78.13,78.33,30600.0,51.5803,51.666,51.5341,51.666,30600.0
2007-03-19 13:05:00,78.32,78.33,78.18,78.28,21300.0,51.6594,51.666,51.5671,51.633,21300.0
2007-03-19 13:10:00,78.29,78.29,78.17,78.17,13800.0,51.6396,51.6396,51.5605,51.5605,13800.0
2007-03-19 13:15:00,78.15,78.32,78.15,78.32,16200.0,51.5473,51.6594,51.5473,51.6594,16200.0
2007-03-19 13:20:00,78.3,78.32,78.22,78.22,11300.0,51.6462,51.6594,51.5935,51.5935,11300.0
2007-03-19 13:25:00,78.23,78.25,78.13,78.23,19200.0,51.6001,51.6133,51.5341,51.6001,19200.0
2007-03-19 13:30:00,78.25,78.28,78.23,78.25,10800.0,51.6133,51.633,51.6001,51.6133,10800.0
2007-03-19 13:35:00,78.26,78.3,78.22,78.3,9000.0,51.6198,51.6462,51.5935,51.6462,9000.0
2007-03-19 13:40:00,78.3,78.35,78.29,78.29,6900.0,51.6462,51.6792,51.6396,51.6396,6900.0
2007-03-19 13:45:00,78.28,78.29,78.19,78.21,10500.0,51.633,51.6396,51.5737,51.5869,10500.0
2007-03-19 13:50:00,78.21,78.28,78.19,78.25,21200.0,51.5869,51.633,51.5737,51.6133,21200.0
2007-03-19 13:55:00,78.28,78.35,78.21,78.21,8600.0,51.633,51.6792,51.5869,51.5869,8600.0
2007-03-19 14:00:00,78.23,78.3,78.18,78.21,22800.0,51.6001,51.6462,51.5671,51.5869,22800.0
2007-03-19 14:05:00,78.25,78.25,78.16,78.16,11200.0,51.6133,51.6133,51.5539,51.5539,11200.0
2007-03-19 14:10:00,78.19,78.27,78.16,78.24,29000.0,51.5737,51.6264,51.5539,51.6067,29000.0
2007-03-19 14:15:00,78.24,78.29,78.24,78.29,12300.0,51.6067,51.6396,51.6067,51.6396,12300.0
2007-03-19 14:20:00,78.29,78.31,78.2,78.27,30000.0,51.6396,51.6528,51.5803,51.6264,30000.0
2007-03-19 14:25:00,78.26,78.27,78.14,78.14,13100.0,51.6198,51.6264,51.5407,51.5407,13100.0
2007-03-19 14:30:00,78.17,78.28,78.12,78.26,34000.0,51.5605,51.633,51.5275,51.6198,34000.0
2007-03-19 14:35:00,78.27,78.42,78.25,78.42,11500.0,51.6264,51.7254,51.6133,51.7254,11500.0
2007-03-19 14:40:00,78.43,78.43,78.32,78.33,11700.0,51.732,51.732,51.6594,51.666,11700.0
2007-03-19 14:45:00,78.33,78.35,78.25,78.32,12100.0,51.666,51.6792,51.6133,51.6594,12100.0
2007-03-19 14:50:00,78.32,78.39,78.26,78.31,16100.0,51.6594,51.7056,51.6198,51.6528,16100.0
2007-03-19 14:55:00,78.31,78.32,78.25,78.28,11700.0,51.6528,51.6594,51.6133,51.633,11700.0
2007-03-19 15:00:00,78.29,78.29,78.2,78.25,32800.0,51.6396,51.6396,51.5803,51.6133,32800.0
2007-03-19 15:05:00,78.26,78.27,78.17,78.21,32100.0,51.6198,51.6264,51.5605,51.5869,32100.0
2007-03-19 15:10:00,78.2,78.22,78.16,78.2,12200.0,51.5803,51.5935,51.5539,51.5803,12200.0
2007-03-19 15:15:00,78.22,78.22,78.17,78.17,10400.0,51.5935,51.5935,51.5605,51.5605,10400.0
2007-03-19 15:20:00,78.18,78.25,78.11,78.12,16000.0,51.5671,51.6133,51.5209,51.5275,16000.0
2007-03-19 15:25:00,78.1,78.13,78.06,78.08,18900.0,51.5143,51.5341,51.4879,51.5011,18900.0
2007-03-19 15:30:00,78.1,78.17,78.09,78.14,19400.0,51.5143,51.5605,51.5077,51.5407,19400.0
2007-03-19 15:35:00,78.15,78.15,78.07,78.15,20100.0,51.5473,51.5473,51.4945,51.5473,20100.0
2007-03-19 15:40:00,78.15,78.26,78.13,78.25,59100.0,51.5473,51.6198,51.5341,51.6133,59100.0
2007-03-19 15:45:00,78.23,78.29,78.17,78.24,23800.0,51.6001,51.6396,51.5605,51.6067,23800.0
2007-03-19 15:50:00,78.24,78.25,78.19,78.21,26700.0,51.6067,51.6133,51.5737,51.5869,26700.0
2007-03-19 15:55:00,78.22,78.31,78.21,78.31,27700.0,51.5935,51.6528,51.5869,51.6528,27700.0
2007-03-20 09:30:00,78.14,78.14,77.76,77.94,26800.0,51.5407,51.5407,51.2901,51.4088,26800.0
2007-03-20 09:35:00,77.95,78.24,77.95,78.2,10100.0,51.4154,51.6067,51.4154,51.5803,10100.0
2007-03-20 09:40:00,78.19,78.22,78.09,78.22,8600.0,51.5737,51.5935,51.5077,51.5935,8600.0
2007-03-20 09:45:00,78.25,78.34,78.22,78.25,7700.0,51.6133,51.6726,51.5935,51.6133,7700.0
2007-03-20 09:50:00,78.27,78.36,78.23,78.24,5600.0,51.6264,51.6858,51.6001,51.6067,5600.0
2007-03-20 09:55:00,78.24,78.26,78.07,78.07,10500.0,51.6067,51.6198,51.4945,51.4945,10500.0
2007-03-20 10:00:00,78.07,78.1,78.0,78.01,7800.0,51.4945,51.5143,51.4484,51.455,7800.0
2007-03-20 10:05:00,78.0,78.05,77.93,78.03,10000.0,51.4484,51.4813,51.4022,51.4681,10000.0
2007-03-20 10:10:00,78.03,78.2,78.01,78.19,8100.0,51.4681,51.5803,51.455,51.5737,8100.0
2007-03-20 10:15:00,78.15,78.18,78.0,78.0,11100.0,51.5473,51.5671,51.4484,51.4484,11100.0
2007-03-20 10:20:00,77.98,78.13,77.96,78.08,11100.0,51.4352,51.5341,51.422,51.5011,11100.0
2007-03-20 10:25:00,78.11,78.11,77.98,78.07,9700.0,51.5209,51.5209,51.4352,51.4945,9700.0
2007-03-20 10:30:00,78.07,78.1,78.02,78.06,6500.0,51.4945,51.5143,51.4615,51.4879,6500.0
2007-03-20 10:35:00,78.06,78.12,78.03,78.03,9000.0,51.4879,51.5275,51.4681,51.4681,9000.0
2007-03-20 10:40:00,78.06,78.19,78.05,78.1,8900.0,51.4879,51.5737,51.4813,51.5143,8900.0
2007-03-20 10:45:00,78.07,78.09,77.94,77.94,6900.0,51.4945,51.5077,51.4088,51.4088,6900.0
2007-03-20 10:50:00,77.97,78.07,77.91,77.93,6900.0,51.4286,51.4945,51.389,51.4022,6900.0
2007-03-20 10:55:00,77.91,77.95,77.91,77.92,9900.0,51.389,51.4154,51.389,51.3956,9900.0
2007-03-20 11:00:00,77.92,77.97,77.91,77.92,9200.0,51.3956,51.4286,51.389,51.3956,9200.0
2007-03-20 11:05:00,77.92,77.99,77.91,77.95,7600.0,51.3956,51.4418,51.389,51.4154,7600.0
2007-03-20 11:10:00,77.95,77.99,77.94,77.95,3300.0,51.4154,51.4418,51.4088,51.4154,3300.0
2007-03-20 11:15:00,77.93,77.93,77.84,77.84,4100.0,51.4022,51.4022,51.3428,51.3428,4100.0
2007-03-20 11:20:00,77.87,77.89,77.84,77.86,3200.0,51.3626,51.3758,51.3428,51.356,3200.0
2007-03-20 11:25:00,77.86,77.93,77.84,77.86,15100.0,51.356,51.4022,51.3428,51.356,15100.0
2007-03-20 11:30:00,77.86,77.98,77.85,77.93,21400.0,51.356,51.4352,51.3494,51.4022,21400.0
2007-03-20 11:35:00,77.92,77.96,77.86,77.93,33400.0,51.3956,51.422,51.356,51.4022,33400.0
2007-03-20 11:40:00,77.93,78.0,77.92,78.0,4800.0,51.4022,51.4484,51.3956,51.4484,4800.0
2007-03-20 11:45:00,78.01,78.07,77.92,77.99,12200.0,51.455,51.4945,51.3956,51.4418,12200.0
2007-03-20 11:50:00,78.0,78.03,77.98,78.0,2100.0,51.4484,51.4681,51.4352,51.4484,2100.0
2007-03-20 11:55:00,78.0,78.06,77.98,78.05,1700.0,51.4484,51.4879,51.4352,51.4813,1700.0
2007-03-20 12:00:00,78.06,78.06,77.97,78.05,7600.0,51.4879,51.4879,51.4286,51.4813,7600.0
2007-03-20 12:05:00,78.06,78.2,78.06,78.16,10600.0,51.4879,51.5803,51.4879,51.5539,10600.0
2007-03-20 12:10:00,78.14,78.21,78.09,78.19,3000.0,51.5407,51.5869,51.5077,51.5737,3000.0
2007-03-20 12:15:00,78.17,78.19,78.16,78.19,2400.0,51.5605,51.5737,51.5539,51.5737,2400.0
2007-03-20 12:20:00,78.2,78.25,78.17,78.22,4500.0,51.5803,51.6133,51.5605,51.5935,4500.0
2007-03-20 12:25:00,78.22,78.26,78.15,78.22,8500.0,51.5935,51.6198,51.5473,51.5935,8500.0
2007-03-20 12:30:00,78.22,78.24,78.11,78.11,11900.0,51.5935,51.6067,51.5209,51.5209,11900.0
2007-03-20 12:35:00,78.08,78.24,78.06,78.15,21000.0,51.5011,51.6067,51.4879,51.5473,21000.0
2007-03-20 12:40:00,78.14,78.2,78.12,78.17,5200.0,51.5407,51.5803,51.5275,51.5605,5200.0
2007-03-20 12:45:00,78.17,78.22,78.09,78.09,6700.0,51.5605,51.5935,51.5077,51.5077,6700.0
2007-03-20 12:50:00,78.11,78.21,78.1,78.14,24000.0,51.5209,51.5869,51.5143,51.5407,24000.0
2007-03-20 12:55:00,78.15,78.24,78.13,78.24,10500.0,51.5473,51.6067,51.5341,51.6067,10500.0
2007-03-20 13:00:00,78.23,78.27,78.12,78.13,30100.0,51.6001,51.6264,51.5275,51.5341,30100.0
2007-03-20 13:05:00,78.14,78.31,78.14,78.31,27600.0,51.5407,51.6528,51.5407,51.6528,27600.0
2007-03-20 13:10:00,78.3,78.32,78.21,78.29,33900.0,51.6462,51.6594,51.5869,51.6396,33900.0
2007-03-20 13:15:00,78.28,78.35,78.25,78.28,24200.0,51.633,51.6792,51.6133,51.633,24200.0
2007-03-20 13:20:00,78.26,78.37,78.26,78.32,11800.0,51.6198,51.6924,51.6198,51.6594,11800.0
2007-03-20 13:25:00,78.32,78.37,78.28,78.29,10700.0,51.6594,51.6924,51.633,51.6396,10700.0
2007-03-20 13:30:00,78.3,78.33,78.2,78.2,15600.0,51.6462,51.666,51.5803,51.5803,15600.0
2007-03-20 13:35:00,78.19,78.32,78.16,78.3,12400.0,51.5737,51.6594,51.5539,51.6462,12400.0
2007-03-20 13:40:00,78.3,78.37,78.26,78.37,8500.0,51.6462,51.6924,51.6198,51.6924,8500.0
2007-03-20 13:45:00,78.37,78.41,78.35,78.41,10100.0,51.6924,51.7188,51.6792,51.7188,10100.0
2007-03-20 13:50:00,78.4,78.4,78.29,78.3,12700.0,51.7122,51.7122,51.6396,51.6462,12700.0
2007-03-20 13:55:00,78.3,78.35,78.29,78.34,10300.0,51.6462,51.6792,51.6396,51.6726,10300.0
2007-03-20 14:00:00,78.35,78.4,78.32,78.36,10500.0,51.6792,51.7122,51.6594,51.6858,10500.0
2007-03-20 14:05:00,78.35,78.44,78.35,78.44,9800.0,51.6792,51.7386,51.6792,51.7386,9800.0
2007-03-20 14:10:00,78.46,78.5,78.39,78.43,10700.0,51.7518,51.7782,51.7056,51.732,10700.0
2007-03-20 14:15:00,78.43,78.47,78.42,78.45,13900.0,51.732,51.7584,51.7254,51.7452,13900.0
2007-03-20 14:20:00,78.48,78.48,78.44,78.46,6300.0,51.765,51.765,51.7386,51.7518,6300.0
2007-03-20 14:25:00,78.47,78.47,78.38,78.39,6300.0,51.7584,51.7584,51.699,51.7056,6300.0
2007-03-20 14:30:00,78.4,78.4,78.36,78.37,2500.0,51.7122,51.7122,51.6858,51.6924,2500.0
2007-03-20 14:35:00,78.37,78.42,78.33,78.42,6500.0,51.6924,51.7254,51.666,51.7254,6500.0
2007-03-20 14:40:00,78.44,78.46,78.35,78.4,20100.0,51.7386,51.7518,51.6792,51.7122,20100.0
2007-03-20 14:45:00,78.42,78.43,78.3,78.33,11600.0,51.7254,51.732,51.6462,51.666,11600.0
2007-03-20 14:50:00,78.33,78.34,78.29,78.33,5600.0,51.666,51.6726,51.6396,51.666,5600.0
2007-03-20 14:55:00,78.33,78.33,78.28,78.31,7500.0,51.666,51.666,51.633,51.6528,7500.0
2007-03-20 15:00:00,78.29,78.37,78.28,78.36,13700.0,51.6396,51.6924,51.633,51.6858,13700.0
2007-03-20 15:05:00,78.35,78.37,78.3,78.37,8700.0,51.6792,51.6924,51.6462,51.6924,8700.0
2007-03-20 15:10:00,78.36,78.46,78.36,78.36,10100.0,51.6858,51.7518,51.6858,51.6858,10100.0
2007-03-20 15:15:00,78.37,78.41,78.37,78.39,12700.0,51.6924,51.7188,51.6924,51.7056,12700.0
2007-03-20 15:20:00,78.4,78.41,78.33,78.41,9900.0,51.7122,51.7188,51.666,51.7188,9900.0
2007-03-20 15:25:00,78.41,78.45,78.38,78.45,6700.0,51.7188,51.7452,51.699,51.7452,6700.0
2007-03-20 15:30:00,78.45,78.5,78.41,78.41,9700.0,51.7452,51.7782,51.7188,51.7188,9700.0
2007-03-20 15:35:00,78.39,78.5,78.33,78.33,16800.0,51.7056,51.7782,51.666,51.666,16800.0
2007-03-20 15:40:00,78.34,78.46,78.32,78.44,14000.0,51.6726,51.7518,51.6594,51.7386,14000.0
2007-03-20 15:45:00,78.42,78.46,78.38,78.46,9400.0,51.7254,51.7518,51.699,51.7518,9400.0
2007-03-20 15:50:00,78.44,78.44,78.3,78.32,23600.0,51.7386,51.7386,51.6462,51.6594,23600.0
2007-03-20 15:55:00,78.32,78.4,78.28,78.39,35600.0,51.6594,51.7122,51.633,51.7056,35600.0
2007-03-21 09:30:00,78.26,78.58,78.26,78.37,17400.0,51.6198,51.8309,51.6198,51.6924,17400.0
2007-03-21 09:35:00,78.37,78.38,77.65,78.2,9800.0,51.6924,51.699,51.2175,51.5803,9800.0
2007-03-21 09:40:00,78.25,78.3,78.05,78.11,9900.0,51.6133,51.6462,51.4813,51.5209,9900.0
2007-03-21 09:45:00,78.1,78.12,77.92,77.93,16400.0,51.5143,51.5275,51.3956,51.4022,16400.0
2007-03-21 09:50:00,77.95,78.08,77.93,77.97,13900.0,51.4154,51.5011,51.4022,51.4286,13900.0
2007-03-21 09:55:00,77.93,78.07,77.92,77.96,16500.0,51.4022,51.4945,51.3956,51.422,16500.0
2007-03-21 10:00:00,77.97,77.97,77.82,77.86,8600.0,51.4286,51.4286,51.3296,51.356,8600.0
2007-03-21 10:05:00,77.86,77.91,77.84,77.88,6900.0,51.356,51.389,51.3428,51.3692,6900.0
2007-03-21 10:10:00,77.88,77.92,77.85,77.87,13400.0,51.3692,51.3956,51.3494,51.3626,13400.0
2007-03-21 10:15:00,77.88,77.91,77.79,77.89,12600.0,51.3692,51.389,51.3098,51.3758,12600.0
2007-03-21 10:20:00,77.89,77.91,77.8,77.81,5800.0,51.3758,51.389,51.3164,51.323,5800.0
2007-03-21 10:25:00,77.81,77.89,77.78,77.83,17000.0,51.323,51.3758,51.3032,51.3362,17000.0
2007-03-21 10:30:00,77.83,77.84,77.7,77.77,29900.0,51.3362,51.3428,51.2505,51.2966,29900.0
2007-03-21 10:35:00,77.77,77.83,77.72,77.72,27000.0,51.2966,51.3362,51.2637,51.2637,27000.0
2007-03-21 10:40:00,77.69,77.75,77.65,77.69,21300.0,51.2439,51.2835,51.2175,51.2439,21300.0
2007-03-21 10:45:00,77.69,77.77,77.69,77.73,16900.0,51.2439,51.2966,51.2439,51.2703,16900.0
2007-03-21 10:50:00,77.74,77.83,77.69,77.83,23400.0,51.2769,51.3362,51.2439,51.3362,23400.0
2007-03-21 10:55:00,77.83,77.87,77.79,77.81,17400.0,51.3362,51.3626,51.3098,51.323,17400.0
2007-03-21 11:00:00,77.81,77.91,77.77,77.91,28400.0,51.323,51.389,51.2966,51.389,28400.0
2007-03-21 11:05:00,77.9,77.99,77.89,77.92,27800.0,51.3824,51.4418,51.3758,51.3956,27800.0
2007-03-21 11:10:00,77.94,78.0,77.91,77.97,12300.0,51.4088,51.4484,51.389,51.4286,12300.0
2007-03-21 11:15:00,77.99,78.0,77.79,77.8,11700.0,51.4418,51.4484,51.3098,51.3164,11700.0
2007-03-21 11:20:00,77.8,77.8,77.76,77.76,6100.0,51.3164,51.3164,51.2901,51.2901,6100.0
2007-03-21 11:25:00,77.77,77.77,77.68,77.73,10300.0,51.2966,51.2966,51.2373,51.2703,10300.0
2007-03-21 11:30:00,77.72,77.89,77.72,77.87,18600.0,51.2637,51.3758,51.2637,51.3626,18600.0
2007-03-21 11:35:00,77.87,77.9,77.82,77.87,40500.0,51.3626,51.3824,51.3296,51.3626,40500.0
2007-03-21 11:40:00,77.85,77.86,77.83,77.86,10100.0,51.3494,51.356,51.3362,51.356,10100.0
2007-03-21 11:45:00,77.85,77.86,77.65,77.65,38700.0,51.3494,51.356,51.2175,51.2175,38700.0
2007-03-21 11:50:00,77.66,77.67,77.51,77.51,32200.0,51.2241,51.2307,51.1252,51.1252,32200.0
2007-03-21 11:55:00,77.52,77.54,77.43,77.44,17200.0,51.1317,51.1449,51.0724,51.079,17200.0
2007-03-21 12:00:00,77.43,77.49,77.43,77.47,11000.0,51.0724,51.112,51.0724,51.0988,11000.0
2007-03-21 12:05:00,77.48,77.48,77.39,77.4,14300.0,51.1054,51.1054,51.046,51.0526,14300.0
2007-03-21 12:10:00,77.41,77.42,77.39,77.4,7000.0,51.0592,51.0658,51.046,51.0526,7000.0
2007-03-21 12:15:00,77.4,77.41,77.37,77.4,4400.0,51.0526,51.0592,51.0328,51.0526,4400.0
2007-03-21 12:20:00,77.41,77.46,77.38,77.46,11800.0,51.0592,51.0922,51.0394,51.0922,11800.0
2007-03-21 12:25:00,77.46,77.46,77.42,77.43,4800.0,51.0922,51.0922,51.0658,51.0724,4800.0
2007-03-21 12:30:00,77.44,77.5,77.42,77.5,7900.0,51.079,51.1186,51.0658,51.1186,7900.0
2007-03-21 12:35:00,77.5,77.58,77.5,77.53,9900.0,51.1186,51.1713,51.1186,51.1383,9900.0
2007-03-21 12:40:00,77.52,77.57,77.48,77.55,20500.0,51.1317,51.1647,51.1054,51.1515,20500.0
2007-03-21 12:45:00,77.56,77.56,77.51,77.53,4500.0,51.1581,51.1581,51.1252,51.1383,4500.0
2007-03-21 12:50:00,77.53,77.53,77.45,77.48,23600.0,51.1383,51.1383,51.0856,51.1054,23600.0
2007-03-21 12:55:00,77.47,77.5,77.47,77.48,7700.0,51.0988,51.1186,51.0988,51.1054,7700.0
2007-03-21 13:00:00,77.47,77.49,77.44,77.48,3700.0,51.0988,51.112,51.079,51.1054,3700.0
2007-03-21 13:05:00,77.49,77.5,77.44,77.45,3800.0,51.112,51.1186,51.079,51.0856,3800.0
2007-03-21 13:10:00,77.47,77.47,77.44,77.46,2300.0,51.0988,51.0988,51.079,51.0922,2300.0
2007-03-21 13:15:00,77.47,77.47,77.43,77.43,6000.0,51.0988,51.0988,51.0724,51.0724,6000.0
2007-03-21 13:20:00,77.43,77.43,77.37,77.41,6500.0,51.0724,51.0724,51.0328,51.0592,6500.0
2007-03-21 13:25:00,77.39,77.41,77.38,77.41,4600.0,51.046,51.0592,51.0394,51.0592,4600.0
2007-03-21 13:30:00,77.4,77.45,77.39,77.44,3700.0,51.0526,51.0856,51.046,51.079,3700.0
2007-03-21 13:35:00,77.47,77.5,77.4,77.49,18700.0,51.0988,51.1186,51.0526,51.112,18700.0
2007-03-21 13:40:00,77.5,77.57,77.48,77.54,24200.0,51.1186,51.1647,51.1054,51.1449,24200.0
2007-03-21 13:45:00,77.55,77.58,77.54,77.58,8300.0,51.1515,51.1713,51.1449,51.1713,8300.0
2007-03-21 13:50:00,77.59,77.61,77.46,77.46,13700.0,51.1779,51.1911,51.0922,51.0922,13700.0
2007-03-21 13:55:00,77.49,77.56,77.49,77.55,8500.0,51.112,51.1581,51.112,51.1515,8500.0
2007-03-21 14:00:00,77.53,77.53,77.5,77.53,5200.0,51.1383,51.1383,51.1186,51.1383,5200.0
2007-03-21 14:05:00,77.53,77.57,77.47,77.57,10100.0,51.1383,51.1647,51.0988,51.1647,10100.0
2007-03-21 14:10:00,77.56,77.57,77.4,77.44,4500.0,51.1581,51.1647,51.0526,51.079,4500.0
2007-03-21 14:15:00,77.44,77.85,77.39,77.55,74700.0,51.079,51.3494,51.046,51.1515,74700.0
2007-03-21 14:20:00,77.56,77.97,77.56,77.85,58100.0,51.1581,51.4286,51.1581,51.3494,58100.0
2007-03-21 14:25:00,77.84,77.97,77.68,77.77,66100.0,51.3428,51.4286,51.2373,51.2966,66100.0
2007-03-21 14:30:00,77.77,77.9,77.76,77.86,30100.0,51.2966,51.3824,51.2901,51.356,30100.0
2007-03-21 14:35:00,77.86,77.93,77.79,77.84,21500.0,51.356,51.4022,51.3098,51.3428,21500.0
2007-03-21 14:40:00,77.85,78.01,77.83,78.01,22800.0,51.3494,51.455,51.3362,51.455,22800.0
2007-03-21 14:45:00,78.02,78.05,77.86,77.9,24300.0,51.4615,51.4813,51.356,51.3824,24300.0
2007-03-21 14:50:00,77.91,78.17,77.91,78.13,18200.0,51.389,51.5605,51.389,51.5341,18200.0
2007-03-21 14:55:00,78.14,78.37,78.11,78.36,29600.0,51.5407,51.6924,51.5209,51.6858,29600.0
2007-03-21 15:00:00,78.36,78.44,78.26,78.27,17800.0,51.6858,51.7386,51.6198,51.6264,17800.0
2007-03-21 15:05:00,78.28,78.39,78.27,78.3,10700.0,51.633,51.7056,51.6264,51.6462,10700.0
2007-03-21 15:10:00,78.34,78.35,78.2,78.31,20100.0,51.6726,51.6792,51.5803,51.6528,20100.0
2007-03-21 15:15:00,78.33,78.35,78.21,78.21,14700.0,51.666,51.6792,51.5869,51.5869,14700.0
2007-03-21 15:20:00,78.21,78.4,78.18,78.29,16800.0,51.5869,51.7122,51.5671,51.6396,16800.0
2007-03-21 15:25:00,78.32,78.45,78.32,78.45,33000.0,51.6594,51.7452,51.6594,51.7452,33000.0
2007-03-21 15:30:00,78.44,78.6,78.38,78.59,26900.0,51.7386,51.8441,51.699,51.8375,26900.0
2007-03-21 15:35:00,78.58,78.58,78.36,78.4,31500.0,51.8309,51.8309,51.6858,51.7122,31500.0
2007-03-21 15:40:00,78.4,78.49,78.37,78.38,20000.0,51.7122,51.7716,51.6924,51.699,20000.0
2007-03-21 15:45:00,78.4,78.55,78.39,78.47,21300.0,51.7122,51.8111,51.7056,51.7584,21300.0
2007-03-21 15:50:00,78.49,78.5,78.35,78.46,22200.0,51.7716,51.7782,51.6792,51.7518,22200.0
2007-03-21 15:55:00,78.44,78.51,78.44,78.47,22300.0,51.7386,51.7847,51.7386,51.7584,22300.0
2007-03-22 09:30:00,78.53,78.56,78.42,78.5,23400.0,51.7979,51.8177,51.7254,51.7782,23400.0
2007-03-22 09:35:00,78.5,78.5,78.16,78.27,30900.0,51.7782,51.7782,51.5539,51.6264,30900.0
2007-03-22 09:40:00,78.26,78.31,77.97,78.04,38200.0,51.6198,51.6528,51.4286,51.4747,38200.0
2007-03-22 09:45:00,78.03,78.16,77.98,78.11,14000.0,51.4681,51.5539,51.4352,51.5209,14000.0
2007-03-22 09:50:00,78.08,78.1,78.0,78.07,11800.0,51.5011,51.5143,51.4484,51.4945,11800.0
2007-03-22 09:55:00,78.07,78.07,77.75,77.75,40200.0,51.4945,51.4945,51.2835,51.2835,40200.0
2007-03-22 10:00:00,77.75,77.88,77.59,77.7,22600.0,51.2835,51.3692,51.1779,51.2505,22600.0
2007-03-22 10:05:00,77.69,77.76,77.62,77.76,21100.0,51.2439,51.2901,51.1977,51.2901,21100.0
2007-03-22 10:10:00,77.78,77.78,77.73,77.75,14500.0,51.3032,51.3032,51.2703,51.2835,14500.0
2007-03-22 10:15:00,77.75,77.81,77.73,77.77,43600.0,51.2835,51.323,51.2703,51.2966,43600.0
2007-03-22 10:20:00,77.78,77.85,77.76,77.78,12600.0,51.3032,51.3494,51.2901,51.3032,12600.0
2007-03-22 10:25:00,77.78,77.83,77.76,77.82,29600.0,51.3032,51.3362,51.2901,51.3296,29600.0
2007-03-22 10:30:00,77.83,77.84,77.77,77.77,18300.0,51.3362,51.3428,51.2966,51.2966,18300.0
2007-03-22 10:35:00,77.76,77.79,77.64,77.72,26300.0,51.2901,51.3098,51.2109,51.2637,26300.0
2007-03-22 10:40:00,77.75,77.85,77.73,77.79,12900.0,51.2835,51.3494,51.2703,51.3098,12900.0
2007-03-22 10:45:00,77.78,77.85,77.69,77.69,13300.0,51.3032,51.3494,51.2439,51.2439,13300.0
2007-03-22 10:50:00,77.7,77.72,77.62,77.66,12300.0,51.2505,51.2637,51.1977,51.2241,12300.0
2007-03-22 10:55:00,77.65,77.76,77.55,77.55,71200.0,51.2175,51.2901,51.1515,51.1515,71200.0
2007-03-22 11:00:00,77.54,77.69,77.54,77.6,14800.0,51.1449,51.2439,51.1449,51.1845,14800.0
2007-03-22 11:05:00,77.6,77.67,77.59,77.62,10300.0,51.1845,51.2307,51.1779,51.1977,10300.0
2007-03-22 11:10:00,77.62,77.66,77.61,77.64,6100.0,51.1977,51.2241,51.1911,51.2109,6100.0
2007-03-22 11:15:00,77.65,77.7,77.62,77.67,16100.0,51.2175,51.2505,51.1977,51.2307,16100.0
2007-03-22 11:20:00,77.67,77.7,77.59,77.59,18400.0,51.2307,51.2505,51.1779,51.1779,18400.0
2007-03-22 11:25:00,77.6,77.62,77.43,77.43,38500.0,51.1845,51.1977,51.0724,51.0724,38500.0
2007-03-22 11:30:00,77.43,77.49,77.43,77.48,27200.0,51.0724,51.112,51.0724,51.1054,27200.0
2007-03-22 11:35:00,77.47,77.48,77.38,77.4,13000.0,51.0988,51.1054,51.0394,51.0526,13000.0
2007-03-22 11:40:00,77.4,77.41,77.33,77.39,19500.0,51.0526,51.0592,51.0064,51.046,19500.0
2007-03-22 11:45:00,77.39,77.42,77.35,77.4,15800.0,51.046,51.0658,51.0196,51.0526,15800.0
2007-03-22 11:50:00,77.4,77.43,77.38,77.42,20500.0,51.0526,51.0724,51.0394,51.0658,20500.0
2007-03-22 11:55:00,77.42,77.48,77.38,77.48,21700.0,51.0658,51.1054,51.0394,51.1054,21700.0
2007-03-22 12:00:00,77.48,77.55,77.43,77.55,22600.0,51.1054,51.1515,51.0724,51.1515,22600.0
2007-03-22 12:05:00,77.55,77.6,77.54,77.56,19400.0,51.1515,51.1845,51.1449,51.1581,19400.0
2007-03-22 12:10:00,77.59,77.71,77.59,77.59,13100.0,51.1779,51.2571,51.1779,51.1779,13100.0
2007-03-22 12:15:00,77.57,77.57,77.51,77.55,19300.0,51.1647,51.1647,51.1252,51.1515,19300.0
2007-03-22 12:20:00,77.56,77.57,77.54,77.55,12200.0,51.1581,51.1647,51.1449,51.1515,12200.0
2007-03-22 12:25:00,77.55,77.59,77.54,77.55,9700.0,51.1515,51.1779,51.1449,51.1515,9700.0
2007-03-22 12:30:00,77.54,77.58,77.43,77.44,21500.0,51.1449,51.1713,51.0724,51.079,21500.0
2007-03-22 12:35:00,77.44,77.52,77.42,77.46,25100.0,51.079,51.1317,51.0658,51.0922,25100.0
2007-03-22 12:40:00,77.46,77.55,77.44,77.5,17600.0,51.0922,51.1515,51.079,51.1186,17600.0
2007-03-22 12:45:00,77.5,77.5,77.44,77.45,41700.0,51.1186,51.1186,51.079,51.0856,41700.0
2007-03-22 12:50:00,77.45,77.48,77.43,77.46,19500.0,51.0856,51.1054,51.0724,51.0922,19500.0
2007-03-22 12:55:00,77.46,77.46,77.42,77.44,9500.0,51.0922,51.0922,51.0658,51.079,9500.0
2007-03-22 13:00:00,77.44,77.46,77.39,77.46,14400.0,51.079,51.0922,51.046,51.0922,14400.0
2007-03-22 13:05:00,77.45,77.47,77.38,77.45,19400.0,51.0856,51.0988,51.0394,51.0856,19400.0
2007-03-22 13:10:00,77.45,77.45,77.38,77.4,10700.0,51.0856,51.0856,51.0394,51.0526,10700.0
2007-03-22 13:15:00,77.41,77.44,77.39,77.39,19900.0,51.0592,51.079,51.046,51.046,19900.0
2007-03-22 13:20:00,77.4,77.43,77.39,77.41,5900.0,51.0526,51.0724,51.046,51.0592,5900.0
2007-03-22 13:25:00,77.42,77.44,77.39,77.4,25000.0,51.0658,51.079,51.046,51.0526,25000.0
2007-03-22 13:30:00,77.4,77.41,77.33,77.36,15600.0,51.0526,51.0592,51.0064,51.0262,15600.0
2007-03-22 13:35:00,77.36,77.43,77.33,77.38,33200.0,51.0262,51.0724,51.0064,51.0394,33200.0
2007-03-22 13:40:00,77.39,77.44,77.38,77.39,20900.0,51.046,51.079,51.0394,51.046,20900.0
2007-03-22 13:45:00,77.41,77.41,77.37,77.37,7100.0,51.0592,51.0592,51.0328,51.0328,7100.0
2007-03-22 13:50:00,77.37,77.43,77.35,77.36,31100.0,51.0328,51.0724,51.0196,51.0262,31100.0
2007-03-22 13:55:00,77.36,77.4,77.35,77.37,18100.0,51.0262,51.0526,51.0196,51.0328,18100.0
2007-03-22 14:00:00,77.35,77.47,77.35,77.4,27500.0,51.0196,51.0988,51.0196,51.0526,27500.0
2007-03-22 14:05:00,77.41,77.43,77.39,77.39,29800.0,51.0592,51.0724,51.046,51.046,29800.0
2007-03-22 14:10:00,77.4,77.43,77.39,77.4,16000.0,51.0526,51.0724,51.046,51.0526,16000.0
2007-03-22 14:15:00,77.41,77.42,77.34,77.36,22900.0,51.0592,51.0658,51.013,51.0262,22900.0
2007-03-22 14:20:00,77.33,77.39,77.33,77.36,21000.0,51.0064,51.046,51.0064,51.0262,21000.0
2007-03-22 14:25:00,77.35,77.38,77.34,77.35,14900.0,51.0196,51.0394,51.013,51.0196,14900.0
2007-03-22 14:30:00,77.35,77.49,77.35,77.46,21000.0,51.0196,51.112,51.0196,51.0922,21000.0
2007-03-22 14:35:00,77.46,77.46,77.39,77.46,22500.0,51.0922,51.0922,51.046,51.0922,22500.0
2007-03-22 14:40:00,77.46,77.46,77.4,77.45,14700.0,51.0922,51.0922,51.0526,51.0856,14700.0
2007-03-22 14:45:00,77.46,77.47,77.44,77.45,10300.0,51.0922,51.0988,51.079,51.0856,10300.0
2007-03-22 14:50:00,77.47,77.48,77.43,77.44,21300.0,51.0988,51.1054,51.0724,51.079,21300.0
2007-03-22 14:55:00,77.44,77.47,77.43,77.45,11300.0,51.079,51.0988,51.0724,51.0856,11300.0
2007-03-22 15:00:00,77.46,77.47,77.37,77.41,19600.0,51.0922,51.0988,51.0328,51.0592,19600.0
2007-03-22 15:05:00,77.42,77.42,77.3,77.31,25100.0,51.0658,51.0658,50.9866,50.9932,25100.0
2007-03-22 15:10:00,77.32,77.32,77.24,77.26,27300.0,50.9998,50.9998,50.9471,50.9603,27300.0
2007-03-22 15:15:00,77.26,77.28,77.15,77.15,34100.0,50.9603,50.9734,50.8877,50.8877,34100.0
2007-03-22 15:20:00,77.16,77.19,77.12,77.16,27200.0,50.8943,50.9141,50.8679,50.8943,27200.0
2007-03-22 15:25:00,77.15,77.16,77.12,77.16,26100.0,50.8877,50.8943,50.8679,50.8943,26100.0
2007-03-22 15:30:00,77.16,77.25,77.13,77.25,30100.0,50.8943,50.9537,50.8745,50.9537,30100.0
2007-03-22 15:35:00,77.26,77.3,77.14,77.15,57800.0,50.9603,50.9866,50.8811,50.8877,57800.0
2007-03-22 15:40:00,77.16,77.36,77.15,77.35,20700.0,50.8943,51.0262,50.8877,51.0196,20700.0
2007-03-22 15:45:00,77.36,77.4,77.32,77.39,49900.0,51.0262,51.0526,50.9998,51.046,49900.0
2007-03-22 15:50:00,77.39,77.5,77.37,77.47,65500.0,51.046,51.1186,51.0328,51.0988,65500.0
2007-03-22 15:55:00,77.47,77.49,77.42,77.42,45000.0,51.0988,51.112,51.0658,51.0658,45000.0
2007-03-23 09:30:00,77.57,77.65,77.32,77.37,19700.0,51.1647,51.2175,50.9998,51.0328,19700.0
2007-03-23 09:35:00,77.38,77.81,77.37,77.78,16700.0,51.0394,51.323,51.0328,51.3032,16700.0
2007-03-23 09:40:00,77.74,77.74,77.64,77.73,27000.0,51.2769,51.2769,51.2109,51.2703,27000.0
2007-03-23 09:45:00,77.74,77.83,77.71,77.79,25100.0,51.2769,51.3362,51.2571,51.3098,25100.0
2007-03-23 09:50:00,77.8,78.01,77.78,77.96,23800.0,51.3164,51.455,51.3032,51.422,23800.0
2007-03-23 09:55:00,77.96,78.09,77.94,77.96,18200.0,51.422,51.5077,51.4088,51.422,18200.0
2007-03-23 10:00:00,77.96,78.08,77.87,78.0,43300.0,51.422,51.5011,51.3626,51.4484,43300.0
2007-03-23 10:05:00,78.0,78.04,77.92,78.04,23000.0,51.4484,51.4747,51.3956,51.4747,23000.0
2007-03-23 10:10:00,78.03,78.05,77.93,77.93,15500.0,51.4681,51.4813,51.4022,51.4022,15500.0
2007-03-23 10:15:00,77.92,77.99,77.89,77.89,17100.0,51.3956,51.4418,51.3758,51.3758,17100.0
2007-03-23 10:20:00,77.89,77.91,77.71,77.84,28400.0,51.3758,51.389,51.2571,51.3428,28400.0
2007-03-23 10:25:00,77.84,77.87,77.68,77.8,36900.0,51.3428,51.3626,51.2373,51.3164,36900.0
2007-03-23 10:30:00,77.81,77.84,77.68,77.76,19300.0,51.323,51.3428,51.2373,51.2901,19300.0
2007-03-23 10:35:00,77.75,77.85,77.73,77.74,27100.0,51.2835,51.3494,51.2703,51.2769,27100.0
2007-03-23 10:40:00,77.71,77.8,77.71,77.78,8700.0,51.2571,51.3164,51.2571,51.3032,8700.0
2007-03-23 10:45:00,77.8,77.86,77.77,77.82,19900.0,51.3164,51.356,51.2966,51.3296,19900.0
2007-03-23 10:50:00,77.8,77.89,77.77,77.86,26900.0,51.3164,51.3758,51.2966,51.356,26900.0
2007-03-23 10:55:00,77.83,77.92,77.8,77.84,19800.0,51.3362,51.3956,51.3164,51.3428,19800.0
2007-03-23 11:00:00,77.83,77.93,77.83,77.92,10600.0,51.3362,51.4022,51.3362,51.3956,10600.0
2007-03-23 11:05:00,77.92,77.92,77.8,77.86,15500.0,51.3956,51.3956,51.3164,51.356,15500.0
2007-03-23 11:10:00,77.84,77.88,77.82,77.84,14900.0,51.3428,51.3692,51.3296,51.3428,14900.0
2007-03-23 11:15:00,77.84,77.93,77.83,77.9,16300.0,51.3428,51.4022,51.3362,51.3824,16300.0
2007-03-23 11:20:00,77.85,77.93,77.85,77.93,15500.0,51.3494,51.4022,51.3494,51.4022,15500.0
2007-03-23 11:25:00,77.93,77.98,77.92,77.94,11200.0,51.4022,51.4352,51.3956,51.4088,11200.0
2007-03-23 11:30:00,77.95,78.03,77.95,78.03,8100.0,51.4154,51.4681,51.4154,51.4681,8100.0
2007-03-23 11:35:00,78.03,78.09,78.03,78.04,10000.0,51.4681,51.5077,51.4681,51.4747,10000.0
2007-03-23 11:40:00,78.04,78.04,77.94,77.98,10400.0,51.4747,51.4747,51.4088,51.4352,10400.0
2007-03-23 11:45:00,77.98,78.04,77.97,78.03,7900.0,51.4352,51.4747,51.4286,51.4681,7900.0
2007-03-23 11:50:00,78.02,78.07,78.02,78.04,5300.0,51.4615,51.4945,51.4615,51.4747,5300.0
2007-03-23 11:55:00,78.06,78.06,78.0,78.0,5700.0,51.4879,51.4879,51.4484,51.4484,5700.0
2007-03-23 12:00:00,78.0,78.05,77.97,78.03,18000.0,51.4484,51.4813,51.4286,51.4681,18000.0
2007-03-23 12:05:00,78.03,78.07,77.99,78.06,13000.0,51.4681,51.4945,51.4418,51.4879,13000.0
2007-03-23 12:10:00,78.08,78.13,77.99,78.01,11000.0,51.5011,51.5341,51.4418,51.455,11000.0
2007-03-23 12:15:00,77.98,78.04,77.86,77.92,20500.0,51.4352,51.4747,51.356,51.3956,20500.0
2007-03-23 12:20:00,77.91,77.98,77.86,77.89,66600.0,51.389,51.4352,51.356,51.3758,66600.0
2007-03-23 12:25:00,77.88,77.89,77.82,77.82,5200.0,51.3692,51.3758,51.3296,51.3296,5200.0
2007-03-23 12:30:00,77.82,77.87,77.81,77.86,8900.0,51.3296,51.3626,51.323,51.356,8900.0
2007-03-23 12:35:00,77.87,77.9,77.81,77.83,10100.0,51.3626,51.3824,51.323,51.3362,10100.0
2007-03-23 12:40:00,77.83,77.87,77.77,77.85,7800.0,51.3362,51.3626,51.2966,51.3494,7800.0
2007-03-23 12:45:00,77.85,77.88,77.81,77.84,13500.0,51.3494,51.3692,51.323,51.3428,13500.0
2007-03-23 12:50:00,77.84,77.86,77.78,77.79,15200.0,51.3428,51.356,51.3032,51.3098,15200.0
2007-03-23 12:55:00,77.8,77.83,77.78,77.78,10400.0,51.3164,51.3362,51.3032,51.3032,10400.0
2007-03-23 13:00:00,77.8,77.82,77.79,77.8,9300.0,51.3164,51.3296,51.3098,51.3164,9300.0
2007-03-23 13:05:00,77.8,77.85,77.79,77.81,29200.0,51.3164,51.3494,51.3098,51.323,29200.0
2007-03-23 13:10:00,77.81,77.81,77.68,77.68,17700.0,51.323,51.323,51.2373,51.2373,17700.0
2007-03-23 13:15:00,77.69,77.79,77.67,77.79,15400.0,51.2439,51.3098,51.2307,51.3098,15400.0
2007-03-23 13:20:00,77.79,77.83,77.72,77.74,18100.0,51.3098,51.3362,51.2637,51.2769,18100.0
2007-03-23 13:25:00,77.73,77.77,77.69,77.73,12500.0,51.2703,51.2966,51.2439,51.2703,12500.0
2007-03-23 13:30:00,77.73,77.77,77.65,77.68,31300.0,51.2703,51.2966,51.2175,51.2373,31300.0
2007-03-23 13:35:00,77.69,77.7,77.54,77.68,17800.0,51.2439,51.2505,51.1449,51.2373,17800.0
2007-03-23 13:40:00,77.7,77.72,77.64,77.65,13500.0,51.2505,51.2637,51.2109,51.2175,13500.0
2007-03-23 13:45:00,77.65,77.7,77.63,77.64,11200.0,51.2175,51.2505,51.2043,51.2109,11200.0
2007-03-23 13:50:00,77.64,77.68,77.59,77.65,11200.0,51.2109,51.2373,51.1779,51.2175,11200.0
2007-03-23 13:55:00,77.65,77.65,77.6,77.65,4100.0,51.2175,51.2175,51.1845,51.2175,4100.0
2007-03-23 14:00:00,77.65,77.7,77.57,77.6,37900.0,51.2175,51.2505,51.1647,51.1845,37900.0
2007-03-23 14:05:00,77.6,77.63,77.54,77.56,8400.0,51.1845,51.2043,51.1449,51.1581,8400.0
2007-03-23 14:10:00,77.55,77.62,77.53,77.55,21500.0,51.1515,51.1977,51.1383,51.1515,21500.0
2007-03-23 14:15:00,77.56,77.64,77.52,77.57,20100.0,51.1581,51.2109,51.1317,51.1647,20100.0
2007-03-23 14:20:00,77.56,77.61,77.51,77.58,19700.0,51.1581,51.1911,51.1252,51.1713,19700.0
2007-03-23 14:25:00,77.57,77.6,77.54,77.56,16000.0,51.1647,51.1845,51.1449,51.1581,16000.0
2007-03-23 14:30:00,77.57,77.59,77.54,77.57,10800.0,51.1647,51.1779,51.1449,51.1647,10800.0
2007-03-23 14:35:00,77.58,77.6,77.55,77.6,16800.0,51.1713,51.1845,51.1515,51.1845,16800.0
2007-03-23 14:40:00,77.59,77.64,77.57,77.64,9900.0,51.1779,51.2109,51.1647,51.2109,9900.0
2007-03-23 14:45:00,77.64,77.65,77.6,77.6,6800.0,51.2109,51.2175,51.1845,51.1845,6800.0
2007-03-23 14:50:00,77.62,77.66,77.57,77.62,45400.0,51.1977,51.2241,51.1647,51.1977,45400.0
2007-03-23 14:55:00,77.62,77.65,77.55,77.6,29500.0,51.1977,51.2175,51.1515,51.1845,29500.0
2007-03-23 15:00:00,77.59,77.64,77.58,77.6,20300.0,51.1779,51.2109,51.1713,51.1845,20300.0
2007-03-23 15:05:00,77.6,77.66,77.6,77.63,14800.0,51.1845,51.2241,51.1845,51.2043,14800.0
2007-03-23 15:10:00,77.65,77.67,77.6,77.63,39700.0,51.2175,51.2307,51.1845,51.2043,39700.0
2007-03-23 15:15:00,77.64,77.7,77.62,77.65,14100.0,51.2109,51.2505,51.1977,51.2175,14100.0
2007-03-23 15:20:00,77.65,77.65,77.58,77.59,22400.0,51.2175,51.2175,51.1713,51.1779,22400.0
2007-03-23 15:25:00,77.58,77.66,77.58,77.62,17300.0,51.1713,51.2241,51.1713,51.1977,17300.0
2007-03-23 15:30:00,77.62,77.66,77.62,77.65,14600.0,51.1977,51.2241,51.1977,51.2175,14600.0
2007-03-23 15:35:00,77.64,77.66,77.6,77.62,15700.0,51.2109,51.2241,51.1845,51.1977,15700.0
2007-03-23 15:40:00,77.61,77.65,77.58,77.58,15600.0,51.1911,51.2175,51.1713,51.1713,15600.0
2007-03-23 15:45:00,77.56,77.64,77.56,77.64,22600.0,51.1581,51.2109,51.1581,51.2109,22600.0
2007-03-23 15:50:00,77.63,77.65,77.63,77.64,23200.0,51.2043,51.2175,51.2043,51.2109,23200.0
2007-03-23 15:55:00,77.63,77.68,77.63,77.68,44000.0,51.2043,51.2373,51.2043,51.2373,44000.0
2007-03-26 09:30:00,77.38,77.46,77.23,77.29,24200.0,51.0394,51.0922,50.9405,50.98,24200.0
2007-03-26 09:35:00,77.26,77.59,77.26,77.59,12700.0,50.9603,51.1779,50.9603,51.1779,12700.0
2007-03-26 09:40:00,77.59,77.68,77.55,77.59,19700.0,51.1779,51.2373,51.1515,51.1779,19700.0
2007-03-26 09:45:00,77.59,77.67,77.53,77.56,24500.0,51.1779,51.2307,51.1383,51.1581,24500.0
2007-03-26 09:50:00,77.57,77.71,77.56,77.68,15200.0,51.1647,51.2571,51.1581,51.2373,15200.0
2007-03-26 09:55:00,77.67,77.76,77.62,77.66,44400.0,51.2307,51.2901,51.1977,51.2241,44400.0
2007-03-26 10:00:00,77.66,77.69,77.22,77.33,36900.0,51.2241,51.2439,50.9339,51.0064,36900.0
2007-03-26 10:05:00,77.33,77.33,76.8,76.9,30100.0,51.0064,51.0064,50.6568,50.7228,30100.0
2007-03-26 10:10:00,76.9,77.0,76.87,76.93,24900.0,50.7228,50.7888,50.703,50.7426,24900.0
2007-03-26 10:15:00,76.95,77.03,76.83,76.98,28500.0,50.7558,50.8085,50.6766,50.7756,28500.0
2007-03-26 10:20:00,76.98,76.98,76.68,76.68,32300.0,50.7756,50.7756,50.5777,50.5777,32300.0
2007-03-26 10:25:00,76.68,76.74,76.55,76.59,56600.0,50.5777,50.6173,50.4919,50.5183,56600.0
2007-03-26 10:30:00,76.59,76.87,76.59,76.87,24200.0,50.5183,50.703,50.5183,50.703,24200.0
2007-03-26 10:35:00,76.84,76.9,76.74,76.8,8700.0,50.6832,50.7228,50.6173,50.6568,8700.0
2007-03-26 10:40:00,76.8,76.87,76.8,76.82,7700.0,50.6568,50.703,50.6568,50.67,7700.0
2007-03-26 10:45:00,76.84,76.85,76.77,76.83,9500.0,50.6832,50.6898,50.6371,50.6766,9500.0
2007-03-26 10:50:00,76.85,76.89,76.81,76.86,11200.0,50.6898,50.7162,50.6634,50.6964,11200.0
2007-03-26 10:55:00,76.87,76.89,76.84,76.87,7700.0,50.703,50.7162,50.6832,50.703,7700.0
2007-03-26 11:00:00,76.86,76.87,76.68,76.71,14400.0,50.6964,50.703,50.5777,50.5975,14400.0
2007-03-26 11:05:00,76.71,76.78,76.68,76.71,19800.0,50.5975,50.6436,50.5777,50.5975,19800.0
2007-03-26 11:10:00,76.7,76.75,76.69,76.71,8600.0,50.5909,50.6239,50.5843,50.5975,8600.0
2007-03-26 11:15:00,76.71,76.73,76.65,76.73,10900.0,50.5975,50.6107,50.5579,50.6107,10900.0
2007-03-26 11:20:00,76.73,76.88,76.72,76.81,18800.0,50.6107,50.7096,50.6041,50.6634,18800.0
2007-03-26 11:25:00,76.81,76.86,76.78,76.8,6000.0,50.6634,50.6964,50.6436,50.6568,6000.0
2007-03-26 11:30:00,76.83,76.94,76.83,76.94,7900.0,50.6766,50.7492,50.6766,50.7492,7900.0
2007-03-26 11:35:00,76.94,77.08,76.92,77.08,11100.0,50.7492,50.8415,50.736,50.8415,11100.0
2007-03-26 11:40:00,77.08,77.1,77.03,77.05,13200.0,50.8415,50.8547,50.8085,50.8217,13200.0
2007-03-26 11:45:00,77.04,77.06,76.96,76.97,4600.0,50.8151,50.8283,50.7624,50.769,4600.0
2007-03-26 11:50:00,76.98,77.02,76.88,76.88,16700.0,50.7756,50.802,50.7096,50.7096,16700.0
2007-03-26 11:55:00,76.88,76.93,76.88,76.9,7600.0,50.7096,50.7426,50.7096,50.7228,7600.0
2007-03-26 12:00:00,76.92,76.94,76.89,76.9,6500.0,50.736,50.7492,50.7162,50.7228,6500.0
2007-03-26 12:05:00,76.93,76.93,76.88,76.89,8400.0,50.7426,50.7426,50.7096,50.7162,8400.0
2007-03-26 12:10:00,76.89,76.92,76.87,76.88,4300.0,50.7162,50.736,50.703,50.7096,4300.0
2007-03-26 12:15:00,76.88,76.98,76.88,76.92,12100.0,50.7096,50.7756,50.7096,50.736,12100.0
2007-03-26 12:20:00,76.96,77.03,76.92,77.0,27600.0,50.7624,50.8085,50.736,50.7888,27600.0
2007-03-26 12:25:00,77.0,77.05,76.96,76.99,17400.0,50.7888,50.8217,50.7624,50.7822,17400.0
2007-03-26 12:30:00,76.98,77.1,76.97,77.1,25100.0,50.7756,50.8547,50.769,50.8547,25100.0
2007-03-26 12:35:00,77.12,77.13,77.04,77.05,9200.0,50.8679,50.8745,50.8151,50.8217,9200.0
2007-03-26 12:40:00,77.08,77.1,77.02,77.1,7100.0,50.8415,50.8547,50.802,50.8547,7100.0
2007-03-26 12:45:00,77.1,77.17,77.09,77.11,8600.0,50.8547,50.9009,50.8481,50.8613,8600.0
2007-03-26 12:50:00,77.1,77.1,77.02,77.02,5100.0,50.8547,50.8547,50.802,50.802,5100.0
2007-03-26 12:55:00,77.02,77.03,77.01,77.03,4900.0,50.802,50.8085,50.7954,50.8085,4900.0
2007-03-26 13:00:00,77.01,77.04,77.0,77.03,4300.0,50.7954,50.8151,50.7888,50.8085,4300.0
2007-03-26 13:05:00,77.03,77.08,77.02,77.08,4400.0,50.8085,50.8415,50.802,50.8415,4400.0
2007-03-26 13:10:00,77.09,77.2,77.09,77.18,4800.0,50.8481,50.9207,50.8481,50.9075,4800.0
2007-03-26 13:15:00,77.18,77.19,77.14,77.16,5000.0,50.9075,50.9141,50.8811,50.8943,5000.0
2007-03-26 13:20:00,77.16,77.17,77.12,77.12,3800.0,50.8943,50.9009,50.8679,50.8679,3800.0
2007-03-26 13:25:00,77.12,77.15,77.07,77.12,5400.0,50.8679,50.8877,50.8349,50.8679,5400.0
2007-03-26 13:30:00,77.13,77.17,77.1,77.13,5200.0,50.8745,50.9009,50.8547,50.8745,5200.0
2007-03-26 13:35:00,77.15,77.21,77.09,77.09,8400.0,50.8877,50.9273,50.8481,50.8481,8400.0
2007-03-26 13:40:00,77.12,77.12,76.95,76.95,19300.0,50.8679,50.8679,50.7558,50.7558,19300.0
2007-03-26 13:45:00,76.99,77.0,76.83,76.85,18500.0,50.7822,50.7888,50.6766,50.6898,18500.0
2007-03-26 13:50:00,76.9,76.93,76.88,76.89,6100.0,50.7228,50.7426,50.7096,50.7162,6100.0
2007-03-26 13:55:00,76.93,77.0,76.89,76.97,5500.0,50.7426,50.7888,50.7162,50.769,5500.0
2007-03-26 14:00:00,77.0,77.1,76.99,77.06,22700.0,50.7888,50.8547,50.7822,50.8283,22700.0
2007-03-26 14:05:00,77.07,77.1,77.05,77.07,5600.0,50.8349,50.8547,50.8217,50.8349,5600.0
2007-03-26 14:10:00,77.1,77.1,77.04,77.04,11800.0,50.8547,50.8547,50.8151,50.8151,11800.0
2007-03-26 14:15:00,77.04,77.11,77.01,77.1,10400.0,50.8151,50.8613,50.7954,50.8547,10400.0
2007-03-26 14:20:00,77.09,77.1,76.95,76.96,7600.0,50.8481,50.8547,50.7558,50.7624,7600.0
2007-03-26 14:25:00,76.98,76.99,76.92,76.95,9200.0,50.7756,50.7822,50.736,50.7558,9200.0
2007-03-26 14:30:00,76.97,77.05,76.94,77.0,34200.0,50.769,50.8217,50.7492,50.7888,34200.0
2007-03-26 14:35:00,77.0,77.02,76.98,77.01,7700.0,50.7888,50.802,50.7756,50.7954,7700.0
2007-03-26 14:40:00,77.0,77.06,77.0,77.04,5600.0,50.7888,50.8283,50.7888,50.8151,5600.0
2007-03-26 14:45:00,77.07,77.12,77.07,77.08,6600.0,50.8349,50.8679,50.8349,50.8415,6600.0
2007-03-26 14:50:00,77.07,77.18,77.06,77.15,16600.0,50.8349,50.9075,50.8283,50.8877,16600.0
2007-03-26 14:55:00,77.16,77.18,77.13,77.18,6800.0,50.8943,50.9075,50.8745,50.9075,6800.0
2007-03-26 15:00:00,77.18,77.33,77.17,77.29,9100.0,50.9075,51.0064,50.9009,50.98,9100.0
2007-03-26 15:05:00,77.29,77.29,77.21,77.24,5800.0,50.98,50.98,50.9273,50.9471,5800.0
2007-03-26 15:10:00,77.24,77.3,77.22,77.25,13000.0,50.9471,50.9866,50.9339,50.9537,13000.0
2007-03-26 15:15:00,77.25,77.3,77.25,77.27,7400.0,50.9537,50.9866,50.9537,50.9669,7400.0
2007-03-26 15:20:00,77.26,77.35,77.26,77.34,9200.0,50.9603,51.0196,50.9603,51.013,9200.0
2007-03-26 15:25:00,77.33,77.45,77.33,77.41,18400.0,51.0064,51.0856,51.0064,51.0592,18400.0
2007-03-26 15:30:00,77.41,77.5,77.39,77.48,14400.0,51.0592,51.1186,51.046,51.1054,14400.0
2007-03-26 15:35:00,77.48,77.49,77.4,77.4,16100.0,51.1054,51.112,51.0526,51.0526,16100.0
2007-03-26 15:40:00,77.4,77.5,77.4,77.48,16800.0,51.0526,51.1186,51.0526,51.1054,16800.0
2007-03-26 15:45:00,77.48,77.57,77.47,77.54,24500.0,51.1054,51.1647,51.0988,51.1449,24500.0
2007-03-26 15:50:00,77.53,77.55,77.48,77.54,25600.0,51.1383,51.1515,51.1054,51.1449,25600.0
2007-03-26 15:55:00,77.54,77.56,77.5,77.56,30500.0,51.1449,51.1581,51.1186,51.1581,30500.0
2007-03-27 09:30:00,77.07,77.14,76.88,76.92,19700.0,50.8349,50.8811,50.7096,50.736,19700.0
2007-03-27 09:35:00,76.92,76.98,76.82,76.87,19700.0,50.736,50.7756,50.67,50.703,19700.0
2007-03-27 09:40:00,76.85,76.94,76.8,76.91,19500.0,50.6898,50.7492,50.6568,50.7294,19500.0
2007-03-27 09:45:00,76.93,77.01,76.87,77.01,15100.0,50.7426,50.7954,50.703,50.7954,15100.0
2007-03-27 09:50:00,77.04,77.08,76.95,77.07,12700.0,50.8151,50.8415,50.7558,50.8349,12700.0
2007-03-27 09:55:00,77.06,77.07,77.04,77.06,25800.0,50.8283,50.8349,50.8151,50.8283,25800.0
2007-03-27 10:00:00,77.02,77.22,76.9,77.07,31400.0,50.802,50.9339,50.7228,50.8349,31400.0
2007-03-27 10:05:00,77.07,77.07,76.95,76.95,13000.0,50.8349,50.8349,50.7558,50.7558,13000.0
2007-03-27 10:10:00,76.95,77.0,76.85,76.97,12800.0,50.7558,50.7888,50.6898,50.769,12800.0
2007-03-27 10:15:00,76.97,77.01,76.92,76.98,13400.0,50.769,50.7954,50.736,50.7756,13400.0
2007-03-27 10:20:00,76.98,77.03,76.95,77.02,11500.0,50.7756,50.8085,50.7558,50.802,11500.0
2007-03-27 10:25:00,77.03,77.03,76.93,76.94,18900.0,50.8085,50.8085,50.7426,50.7492,18900.0
2007-03-27 10:30:00,76.94,77.02,76.93,77.01,37300.0,50.7492,50.802,50.7426,50.7954,37300.0
2007-03-27 10:35:00,77.0,77.11,76.95,77.03,11500.0,50.7888,50.8613,50.7558,50.8085,11500.0
2007-03-27 10:40:00,77.03,77.03,76.87,76.92,12100.0,50.8085,50.8085,50.703,50.736,12100.0
2007-03-27 10:45:00,76.89,77.05,76.89,77.05,15200.0,50.7162,50.8217,50.7162,50.8217,15200.0
2007-03-27 10:50:00,77.09,77.25,77.05,77.25,6700.0,50.8481,50.9537,50.8217,50.9537,6700.0
2007-03-27 10:55:00,77.25,77.28,77.21,77.28,9100.0,50.9537,50.9734,50.9273,50.9734,9100.0
2007-03-27 11:00:00,77.27,77.27,77.17,77.18,13300.0,50.9669,50.9669,50.9009,50.9075,13300.0
2007-03-27 11:05:00,77.2,77.29,77.18,77.18,10700.0,50.9207,50.98,50.9075,50.9075,10700.0
2007-03-27 11:10:00,77.18,77.18,77.03,77.08,7100.0,50.9075,50.9075,50.8085,50.8415,7100.0
2007-03-27 11:15:00,77.08,77.25,77.08,77.24,16400.0,50.8415,50.9537,50.8415,50.9471,16400.0
2007-03-27 11:20:00,77.24,77.24,76.88,76.88,19400.0,50.9471,50.9471,50.7096,50.7096,19400.0
2007-03-27 11:25:00,76.88,76.91,76.8,76.81,12100.0,50.7096,50.7294,50.6568,50.6634,12100.0
2007-03-27 11:30:00,76.81,76.84,76.77,76.84,6700.0,50.6634,50.6832,50.6371,50.6832,6700.0
2007-03-27 11:35:00,76.84,76.94,76.84,76.93,6000.0,50.6832,50.7492,50.6832,50.7426,6000.0
2007-03-27 11:40:00,76.93,77.03,76.93,77.01,6800.0,50.7426,50.8085,50.7426,50.7954,6800.0
2007-03-27 11:45:00,77.02,77.11,77.0,77.11,6400.0,50.802,50.8613,50.7888,50.8613,6400.0
2007-03-27 11:50:00,77.12,77.15,76.98,76.98,8800.0,50.8679,50.8877,50.7756,50.7756,8800.0
2007-03-27 11:55:00,76.98,76.98,76.85,76.85,8700.0,50.7756,50.7756,50.6898,50.6898,8700.0
2007-03-27 12:00:00,76.84,76.87,76.77,76.77,9800.0,50.6832,50.703,50.6371,50.6371,9800.0
2007-03-27 12:05:00,76.79,77.0,76.77,77.0,14000.0,50.6502,50.7888,50.6371,50.7888,14000.0
2007-03-27 12:10:00,77.0,77.09,77.0,77.07,7300.0,50.7888,50.8481,50.7888,50.8349,7300.0
2007-03-27 12:15:00,77.08,77.09,76.98,77.03,5000.0,50.8415,50.8481,50.7756,50.8085,5000.0
2007-03-27 12:20:00,77.02,77.09,76.99,77.09,7300.0,50.802,50.8481,50.7822,50.8481,7300.0
2007-03-27 12:25:00,77.09,77.2,77.09,77.15,8700.0,50.8481,50.9207,50.8481,50.8877,8700.0
2007-03-27 12:30:00,77.16,77.28,77.16,77.28,13100.0,50.8943,50.9734,50.8943,50.9734,13100.0
2007-03-27 12:35:00,77.28,77.35,77.28,77.35,7800.0,50.9734,51.0196,50.9734,51.0196,7800.0
2007-03-27 12:40:00,77.36,77.36,77.34,77.34,7000.0,51.0262,51.0262,51.013,51.013,7000.0
2007-03-27 12:45:00,77.34,77.4,77.34,77.4,12700.0,51.013,51.0526,51.013,51.0526,12700.0
2007-03-27 12:50:00,77.4,77.51,77.4,77.45,38300.0,51.0526,51.1252,51.0526,51.0856,38300.0
2007-03-27 12:55:00,77.43,77.54,77.42,77.47,22100.0,51.0724,51.1449,51.0658,51.0988,22100.0
2007-03-27 13:00:00,77.47,77.55,77.44,77.55,28200.0,51.0988,51.1515,51.079,51.1515,28200.0
2007-03-27 13:05:00,77.54,77.67,77.53,77.67,43100.0,51.1449,51.2307,51.1383,51.2307,43100.0
2007-03-27 13:10:00,77.69,77.69,77.59,77.61,29600.0,51.2439,51.2439,51.1779,51.1911,29600.0
2007-03-27 13:15:00,77.59,77.67,77.55,77.66,35600.0,51.1779,51.2307,51.1515,51.2241,35600.0
2007-03-27 13:20:00,77.67,77.78,77.62,77.72,62100.0,51.2307,51.3032,51.1977,51.2637,62100.0
2007-03-27 13:25:00,77.71,77.78,77.67,77.68,10000.0,51.2571,51.3032,51.2307,51.2373,10000.0
2007-03-27 13:30:00,77.68,77.77,77.56,77.77,37800.0,51.2373,51.2966,51.1581,51.2966,37800.0
2007-03-27 13:35:00,77.73,77.74,77.69,77.7,6500.0,51.2703,51.2769,51.2439,51.2505,6500.0
2007-03-27 13:40:00,77.7,77.86,77.7,77.81,39300.0,51.2505,51.356,51.2505,51.323,39300.0
2007-03-27 13:45:00,77.79,77.83,77.73,77.78,17200.0,51.3098,51.3362,51.2703,51.3032,17200.0
2007-03-27 13:50:00,77.79,77.8,77.74,77.75,5500.0,51.3098,51.3164,51.2769,51.2835,5500.0
2007-03-27 13:55:00,77.75,77.75,77.68,77.68,3800.0,51.2835,51.2835,51.2373,51.2373,3800.0
2007-03-27 14:00:00,77.69,77.71,77.58,77.61,13200.0,51.2439,51.2571,51.1713,51.1911,13200.0
2007-03-27 14:05:00,77.63,77.68,77.56,77.57,9500.0,51.2043,51.2373,51.1581,51.1647,9500.0
2007-03-27 14:10:00,77.57,77.67,77.56,77.67,6300.0,51.1647,51.2307,51.1581,51.2307,6300.0
2007-03-27 14:15:00,77.67,77.67,77.57,77.6,5600.0,51.2307,51.2307,51.1647,51.1845,5600.0
2007-03-27 14:20:00,77.61,77.64,77.49,77.49,8900.0,51.1911,51.2109,51.112,51.112,8900.0
2007-03-27 14:25:00,77.49,77.54,77.47,77.54,6200.0,51.112,51.1449,51.0988,51.1449,6200.0
2007-03-27 14:30:00,77.52,77.58,77.5,77.57,8500.0,51.1317,51.1713,51.1186,51.1647,8500.0
2007-03-27 14:35:00,77.57,77.58,77.54,77.54,4100.0,51.1647,51.1713,51.1449,51.1449,4100.0
2007-03-27 14:40:00,77.55,77.55,77.49,77.52,8700.0,51.1515,51.1515,51.112,51.1317,8700.0
2007-03-27 14:45:00,77.53,77.55,77.47,77.53,9700.0,51.1383,51.1515,51.0988,51.1383,9700.0
2007-03-27 14:50:00,77.54,77.6,77.48,77.54,7100.0,51.1449,51.1845,51.1054,51.1449,7100.0
2007-03-27 14:55:00,77.54,77.62,77.53,77.59,10300.0,51.1449,51.1977,51.1383,51.1779,10300.0
2007-03-27 15:00:00,77.6,77.6,77.55,77.56,6300.0,51.1845,51.1845,51.1515,51.1581,6300.0
2007-03-27 15:05:00,77.56,77.65,77.54,77.64,9100.0,51.1581,51.2175,51.1449,51.2109,9100.0
2007-03-27 15:10:00,77.64,77.65,77.56,77.57,11300.0,51.2109,51.2175,51.1581,51.1647,11300.0
2007-03-27 15:15:00,77.57,77.59,77.55,77.56,2900.0,51.1647,51.1779,51.1515,51.1581,2900.0
2007-03-27 15:20:00,77.58,77.62,77.5,77.62,7200.0,51.1713,51.1977,51.1186,51.1977,7200.0
2007-03-27 15:25:00,77.62,77.69,77.6,77.69,9300.0,51.1977,51.2439,51.1845,51.2439,9300.0
2007-03-27 15:30:00,77.69,77.78,77.69,77.69,13500.0,51.2439,51.3032,51.2439,51.2439,13500.0
2007-03-27 15:35:00,77.71,77.72,77.65,77.65,6900.0,51.2571,51.2637,51.2175,51.2175,6900.0
2007-03-27 15:40:00,77.64,77.7,77.61,77.65,12200.0,51.2109,51.2505,51.1911,51.2175,12200.0
2007-03-27 15:45:00,77.63,77.66,77.61,77.61,13100.0,51.2043,51.2241,51.1911,51.1911,13100.0
2007-03-27 15:50:00,77.61,77.61,77.54,77.57,14800.0,51.1911,51.1911,51.1449,51.1647,14800.0
2007-03-27 15:55:00,77.58,77.62,77.54,77.6,34900.0,51.1713,51.1977,51.1449,51.1845,34900.0
2007-03-28 09:30:00,77.41,77.45,77.12,77.25,31600.0,51.0592,51.0856,50.8679,50.9537,31600.0
2007-03-28 09:35:00,77.26,77.44,77.0,77.01,18900.0,50.9603,51.079,50.7888,50.7954,18900.0
2007-03-28 09:40:00,77.0,77.14,76.98,77.02,13600.0,50.7888,50.8811,50.7756,50.802,13600.0
2007-03-28 09:45:00,77.11,77.29,77.05,77.2,17400.0,50.8613,50.98,50.8217,50.9207,17400.0
2007-03-28 09:50:00,77.2,77.21,76.96,77.03,36700.0,50.9207,50.9273,50.7624,50.8085,36700.0
2007-03-28 09:55:00,77.09,77.16,77.0,77.05,18500.0,50.8481,50.8943,50.7888,50.8217,18500.0
2007-03-28 10:00:00,76.98,77.08,76.95,77.06,25100.0,50.7756,50.8415,50.7558,50.8283,25100.0
2007-03-28 10:05:00,77.04,77.11,76.96,77.1,21500.0,50.8151,50.8613,50.7624,50.8547,21500.0
2007-03-28 10:10:00,77.07,77.14,76.99,77.01,11400.0,50.8349,50.8811,50.7822,50.7954,11400.0
2007-03-28 10:15:00,76.99,77.06,76.92,76.92,5000.0,50.7822,50.8283,50.736,50.736,5000.0
2007-03-28 10:20:00,76.96,76.99,76.85,76.9,6500.0,50.7624,50.7822,50.6898,50.7228,6500.0
2007-03-28 10:25:00,76.87,76.9,76.8,76.86,10900.0,50.703,50.7228,50.6568,50.6964,10900.0
2007-03-28 10:30:00,76.84,76.89,76.59,76.61,29000.0,50.6832,50.7162,50.5183,50.5315,29000.0
2007-03-28 10:35:00,76.58,76.76,76.57,76.76,8000.0,50.5117,50.6305,50.5051,50.6305,8000.0
2007-03-28 10:40:00,76.73,76.74,76.57,76.67,14100.0,50.6107,50.6173,50.5051,50.5711,14100.0
2007-03-28 10:45:00,76.66,76.7,76.6,76.7,13600.0,50.5645,50.5909,50.5249,50.5909,13600.0
2007-03-28 10:50:00,76.7,76.72,76.62,76.68,13600.0,50.5909,50.6041,50.5381,50.5777,13600.0
2007-03-28 10:55:00,76.65,76.85,76.65,76.81,8200.0,50.5579,50.6898,50.5579,50.6634,8200.0
2007-03-28 11:00:00,76.81,76.81,76.7,76.77,13600.0,50.6634,50.6634,50.5909,50.6371,13600.0
2007-03-28 11:05:00,76.77,76.92,76.77,76.85,18000.0,50.6371,50.736,50.6371,50.6898,18000.0
2007-03-28 11:10:00,76.85,76.93,76.79,76.83,8600.0,50.6898,50.7426,50.6502,50.6766,8600.0
2007-03-28 11:15:00,76.81,76.83,76.73,76.78,7500.0,50.6634,50.6766,50.6107,50.6436,7500.0
2007-03-28 11:20:00,76.73,76.77,76.62,76.67,18800.0,50.6107,50.6371,50.5381,50.5711,18800.0
2007-03-28 11:25:00,76.7,76.7,76.58,76.62,15600.0,50.5909,50.5909,50.5117,50.5381,15600.0
2007-03-28 11:30:00,76.6,76.66,76.58,76.65,3800.0,50.5249,50.5645,50.5117,50.5579,3800.0
2007-03-28 11:35:00,76.6,76.71,76.58,76.71,12000.0,50.5249,50.5975,50.5117,50.5975,12000.0
2007-03-28 11:40:00,76.71,76.73,76.68,76.7,5400.0,50.5975,50.6107,50.5777,50.5909,5400.0
2007-03-28 11:45:00,76.7,76.73,76.65,76.65,3100.0,50.5909,50.6107,50.5579,50.5579,3100.0
2007-03-28 11:50:00,76.65,76.68,76.61,76.68,3900.0,50.5579,50.5777,50.5315,50.5777,3900.0
2007-03-28 11:55:00,76.68,76.75,76.68,76.72,2800.0,50.5777,50.6239,50.5777,50.6041,2800.0
2007-03-28 12:00:00,76.76,76.82,76.7,76.82,4100.0,50.6305,50.67,50.5909,50.67,4100.0
2007-03-28 12:05:00,76.84,76.94,76.84,76.87,16000.0,50.6832,50.7492,50.6832,50.703,16000.0
2007-03-28 12:10:00,76.87,76.92,76.76,76.8,9900.0,50.703,50.736,50.6305,50.6568,9900.0
2007-03-28 12:15:00,76.85,77.16,76.81,77.13,12800.0,50.6898,50.8943,50.6634,50.8745,12800.0
2007-03-28 12:20:00,77.16,77.19,77.03,77.03,7700.0,50.8943,50.9141,50.8085,50.8085,7700.0
2007-03-28 12:25:00,76.99,77.11,76.96,77.0,2800.0,50.7822,50.8613,50.7624,50.7888,2800.0
2007-03-28 12:30:00,76.96,77.0,76.89,76.97,5700.0,50.7624,50.7888,50.7162,50.769,5700.0
2007-03-28 12:35:00,77.0,77.12,76.99,77.09,7700.0,50.7888,50.8679,50.7822,50.8481,7700.0
2007-03-28 12:40:00,77.1,77.11,77.01,77.1,8300.0,50.8547,50.8613,50.7954,50.8547,8300.0
2007-03-28 12:45:00,77.09,77.11,77.02,77.09,6300.0,50.8481,50.8613,50.802,50.8481,6300.0
2007-03-28 12:50:00,77.06,77.09,76.96,76.98,15900.0,50.8283,50.8481,50.7624,50.7756,15900.0
2007-03-28 12:55:00,76.99,77.04,76.99,77.0,900.0,50.7822,50.8151,50.7822,50.7888,900.0
2007-03-28 13:00:00,77.03,77.03,76.86,76.88,8100.0,50.8085,50.8085,50.6964,50.7096,8100.0
2007-03-28 13:05:00,76.9,76.93,76.83,76.88,10800.0,50.7228,50.7426,50.6766,50.7096,10800.0
2007-03-28 13:10:00,76.87,76.87,76.78,76.8,2800.0,50.703,50.703,50.6436,50.6568,2800.0
2007-03-28 13:15:00,76.82,76.83,76.8,76.8,2300.0,50.67,50.6766,50.6568,50.6568,2300.0
2007-03-28 13:20:00,76.79,76.85,76.75,76.83,9200.0,50.6502,50.6898,50.6239,50.6766,9200.0
2007-03-28 13:25:00,76.85,76.86,76.75,76.75,9500.0,50.6898,50.6964,50.6239,50.6239,9500.0
2007-03-28 13:30:00,76.77,76.9,76.76,76.9,10700.0,50.6371,50.7228,50.6305,50.7228,10700.0
2007-03-28 13:35:00,76.9,76.93,76.88,76.93,3400.0,50.7228,50.7426,50.7096,50.7426,3400.0
2007-03-28 13:40:00,76.94,76.95,76.82,76.95,15900.0,50.7492,50.7558,50.67,50.7558,15900.0
2007-03-28 13:45:00,76.94,76.94,76.84,76.87,10300.0,50.7492,50.7492,50.6832,50.703,10300.0
2007-03-28 13:50:00,76.88,76.88,76.78,76.81,11600.0,50.7096,50.7096,50.6436,50.6634,11600.0
2007-03-28 13:55:00,76.78,76.8,76.73,76.73,5800.0,50.6436,50.6568,50.6107,50.6107,5800.0
2007-03-28 14:00:00,76.78,76.85,76.76,76.77,4800.0,50.6436,50.6898,50.6305,50.6371,4800.0
2007-03-28 14:05:00,76.76,76.8,76.65,76.65,5200.0,50.6305,50.6568,50.5579,50.5579,5200.0
2007-03-28 14:10:00,76.65,76.66,76.5,76.56,10600.0,50.5579,50.5645,50.459,50.4985,10600.0
2007-03-28 14:15:00,76.55,76.56,76.43,76.51,6900.0,50.4919,50.4985,50.4128,50.4656,6900.0
2007-03-28 14:20:00,76.51,76.52,76.39,76.47,9500.0,50.4656,50.4722,50.3864,50.4392,9500.0
2007-03-28 14:25:00,76.48,76.54,76.45,76.53,11100.0,50.4458,50.4853,50.426,50.4788,11100.0
2007-03-28 14:30:00,76.5,76.59,76.49,76.58,7900.0,50.459,50.5183,50.4524,50.5117,7900.0
2007-03-28 14:35:00,76.57,76.6,76.53,76.56,4300.0,50.5051,50.5249,50.4788,50.4985,4300.0
2007-03-28 14:40:00,76.57,76.57,76.44,76.44,7000.0,50.5051,50.5051,50.4194,50.4194,7000.0
2007-03-28 14:45:00,76.44,76.51,76.42,76.46,8500.0,50.4194,50.4656,50.4062,50.4326,8500.0
2007-03-28 14:50:00,76.44,76.45,76.36,76.43,4900.0,50.4194,50.426,50.3666,50.4128,4900.0
2007-03-28 14:55:00,76.42,76.44,76.38,76.41,8100.0,50.4062,50.4194,50.3798,50.3996,8100.0
2007-03-28 15:00:00,76.41,76.5,76.41,76.48,7500.0,50.3996,50.459,50.3996,50.4458,7500.0
2007-03-28 15:05:00,76.51,76.53,76.44,76.49,11100.0,50.4656,50.4788,50.4194,50.4524,11100.0
2007-03-28 15:10:00,76.49,76.55,76.49,76.52,6500.0,50.4524,50.4919,50.4524,50.4722,6500.0
2007-03-28 15:15:00,76.49,76.63,76.46,76.63,35900.0,50.4524,50.5447,50.4326,50.5447,35900.0
2007-03-28 15:20:00,76.61,76.74,76.55,76.67,28600.0,50.5315,50.6173,50.4919,50.5711,28600.0
2007-03-28 15:25:00,76.71,76.86,76.71,76.82,19300.0,50.5975,50.6964,50.5975,50.67,19300.0
2007-03-28 15:30:00,76.82,76.86,76.79,76.81,20500.0,50.67,50.6964,50.6502,50.6634,20500.0
2007-03-28 15:35:00,76.82,76.88,76.73,76.87,19400.0,50.67,50.7096,50.6107,50.703,19400.0
2007-03-28 15:40:00,76.86,76.87,76.83,76.84,11900.0,50.6964,50.703,50.6766,50.6832,11900.0
2007-03-28 15:45:00,76.83,76.89,76.76,76.89,31100.0,50.6766,50.7162,50.6305,50.7162,31100.0
2007-03-28 15:50:00,76.86,76.91,76.79,76.87,45700.0,50.6964,50.7294,50.6502,50.703,45700.0
2007-03-28 15:55:00,76.88,76.94,76.79,76.79,76900.0,50.7096,50.7492,50.6502,50.6502,76900.0
2007-03-29 09:30:00,77.63,77.63,77.42,77.48,18900.0,51.2043,51.2043,51.0658,51.1054,18900.0
2007-03-29 09:35:00,77.49,77.76,77.48,77.66,8600.0,51.112,51.2901,51.1054,51.2241,8600.0
2007-03-29 09:40:00,77.67,77.67,77.43,77.52,17300.0,51.2307,51.2307,51.0724,51.1317,17300.0
2007-03-29 09:45:00,77.52,77.67,77.5,77.55,20100.0,51.1317,51.2307,51.1186,51.1515,20100.0
2007-03-29 09:50:00,77.52,77.53,77.35,77.38,6700.0,51.1317,51.1383,51.0196,51.0394,6700.0
2007-03-29 09:55:00,77.36,77.48,77.36,77.42,7900.0,51.0262,51.1054,51.0262,51.0658,7900.0
2007-03-29 10:00:00,77.43,77.44,77.23,77.27,20700.0,51.0724,51.079,50.9405,50.9669,20700.0
2007-03-29 10:05:00,77.27,77.31,77.25,77.27,7500.0,50.9669,50.9932,50.9537,50.9669,7500.0
2007-03-29 10:10:00,77.27,77.27,77.13,77.15,18600.0,50.9669,50.9669,50.8745,50.8877,18600.0
2007-03-29 10:15:00,77.15,77.16,77.09,77.09,27000.0,50.8877,50.8943,50.8481,50.8481,27000.0
2007-03-29 10:20:00,77.09,77.12,77.05,77.08,11600.0,50.8481,50.8679,50.8217,50.8415,11600.0
2007-03-29 10:25:00,77.07,77.08,77.05,77.08,8100.0,50.8349,50.8415,50.8217,50.8415,8100.0
2007-03-29 10:30:00,77.09,77.11,77.01,77.02,10500.0,50.8481,50.8613,50.7954,50.802,10500.0
2007-03-29 10:35:00,77.03,77.05,77.01,77.01,6900.0,50.8085,50.8217,50.7954,50.7954,6900.0
2007-03-29 10:40:00,77.01,77.01,76.89,76.9,10800.0,50.7954,50.7954,50.7162,50.7228,10800.0
2007-03-29 10:45:00,76.9,76.91,76.79,76.82,9500.0,50.7228,50.7294,50.6502,50.67,9500.0
2007-03-29 10:50:00,76.82,76.89,76.8,76.89,10900.0,50.67,50.7162,50.6568,50.7162,10900.0
2007-03-29 10:55:00,76.89,76.9,76.8,76.83,14500.0,50.7162,50.7228,50.6568,50.6766,14500.0
2007-03-29 11:00:00,76.83,76.92,76.83,76.88,8200.0,50.6766,50.736,50.6766,50.7096,8200.0
2007-03-29 11:05:00,76.89,76.9,76.79,76.84,15800.0,50.7162,50.7228,50.6502,50.6832,15800.0
2007-03-29 11:10:00,76.83,76.85,76.78,76.85,6600.0,50.6766,50.6898,50.6436,50.6898,6600.0
2007-03-29 11:15:00,76.85,76.91,76.8,76.91,15600.0,50.6898,50.7294,50.6568,50.7294,15600.0
2007-03-29 11:20:00,76.92,77.0,76.9,76.98,10200.0,50.736,50.7888,50.7228,50.7756,10200.0
2007-03-29 11:25:00,76.99,77.0,76.91,77.0,7500.0,50.7822,50.7888,50.7294,50.7888,7500.0
2007-03-29 11:30:00,76.99,77.01,76.96,76.97,5100.0,50.7822,50.7954,50.7624,50.769,5100.0
2007-03-29 11:35:00,76.96,76.97,76.88,76.9,7500.0,50.7624,50.769,50.7096,50.7228,7500.0
2007-03-29 11:40:00,76.93,76.94,76.83,76.84,3300.0,50.7426,50.7492,50.6766,50.6832,3300.0
2007-03-29 11:45:00,76.84,76.88,76.76,76.77,11700.0,50.6832,50.7096,50.6305,50.6371,11700.0
2007-03-29 11:50:00,76.77,76.8,76.71,76.8,10000.0,50.6371,50.6568,50.5975,50.6568,10000.0
2007-03-29 11:55:00,76.81,76.85,76.65,76.65,28000.0,50.6634,50.6898,50.5579,50.5579,28000.0
2007-03-29 12:00:00,76.68,76.83,76.68,76.82,14400.0,50.5777,50.6766,50.5777,50.67,14400.0
2007-03-29 12:05:00,76.82,76.91,76.81,76.86,5900.0,50.67,50.7294,50.6634,50.6964,5900.0
2007-03-29 12:10:00,76.86,76.87,76.79,76.84,4300.0,50.6964,50.703,50.6502,50.6832,4300.0
2007-03-29 12:15:00,76.84,76.86,76.7,76.77,13300.0,50.6832,50.6964,50.5909,50.6371,13300.0
2007-03-29 12:20:00,76.78,76.84,76.72,76.8,14000.0,50.6436,50.6832,50.6041,50.6568,14000.0
2007-03-29 12:25:00,76.77,76.79,76.59,76.62,13100.0,50.6371,50.6502,50.5183,50.5381,13100.0
2007-03-29 12:30:00,76.63,76.67,76.55,76.55,9900.0,50.5447,50.5711,50.4919,50.4919,9900.0
2007-03-29 12:35:00,76.55,76.59,76.54,76.56,7400.0,50.4919,50.5183,50.4853,50.4985,7400.0
2007-03-29 12:40:00,76.55,76.63,76.55,76.61,13000.0,50.4919,50.5447,50.4919,50.5315,13000.0
2007-03-29 12:45:00,76.62,76.63,76.57,76.63,9800.0,50.5381,50.5447,50.5051,50.5447,9800.0
2007-03-29 12:50:00,76.62,76.65,76.54,76.54,7200.0,50.5381,50.5579,50.4853,50.4853,7200.0
2007-03-29 12:55:00,76.56,76.61,76.54,76.59,17900.0,50.4985,50.5315,50.4853,50.5183,17900.0
2007-03-29 13:00:00,76.57,76.57,76.48,76.56,12500.0,50.5051,50.5051,50.4458,50.4985,12500.0
2007-03-29 13:05:00,76.57,76.64,76.54,76.64,5900.0,50.5051,50.5513,50.4853,50.5513,5900.0
2007-03-29 13:10:00,76.62,76.66,76.55,76.65,14600.0,50.5381,50.5645,50.4919,50.5579,14600.0
2007-03-29 13:15:00,76.65,76.66,76.51,76.53,13000.0,50.5579,50.5645,50.4656,50.4788,13000.0
2007-03-29 13:20:00,76.52,76.52,76.36,76.38,10200.0,50.4722,50.4722,50.3666,50.3798,10200.0
2007-03-29 13:25:00,76.38,76.43,76.36,76.43,6900.0,50.3798,50.4128,50.3666,50.4128,6900.0
2007-03-29 13:30:00,76.43,76.44,76.37,76.39,4900.0,50.4128,50.4194,50.3732,50.3864,4900.0
2007-03-29 13:35:00,76.38,76.46,76.37,76.46,20000.0,50.3798,50.4326,50.3732,50.4326,20000.0
2007-03-29 13:40:00,76.45,76.49,76.41,76.47,15200.0,50.426,50.4524,50.3996,50.4392,15200.0
2007-03-29 13:45:00,76.43,76.45,76.3,76.36,9500.0,50.4128,50.426,50.327,50.3666,9500.0
2007-03-29 13:50:00,76.32,76.4,76.31,76.4,7500.0,50.3402,50.393,50.3336,50.393,7500.0
2007-03-29 13:55:00,76.37,76.54,76.37,76.5,36700.0,50.3732,50.4853,50.3732,50.459,36700.0
2007-03-29 14:00:00,76.49,76.5,76.37,76.5,14600.0,50.4524,50.459,50.3732,50.459,14600.0
2007-03-29 14:05:00,76.5,76.5,76.37,76.45,13400.0,50.459,50.459,50.3732,50.426,13400.0
2007-03-29 14:10:00,76.5,76.5,76.37,76.37,16000.0,50.459,50.459,50.3732,50.3732,16000.0
2007-03-29 14:15:00,76.39,76.5,76.36,76.44,23000.0,50.3864,50.459,50.3666,50.4194,23000.0
2007-03-29 14:20:00,76.44,76.5,76.41,76.5,9600.0,50.4194,50.459,50.3996,50.459,9600.0
2007-03-29 14:25:00,76.5,76.52,76.45,76.5,10400.0,50.459,50.4722,50.426,50.459,10400.0
2007-03-29 14:30:00,76.46,76.46,76.38,76.4,16200.0,50.4326,50.4326,50.3798,50.393,16200.0
2007-03-29 14:35:00,76.43,76.54,76.39,76.53,8500.0,50.4128,50.4853,50.3864,50.4788,8500.0
2007-03-29 14:40:00,76.53,76.61,76.51,76.61,9400.0,50.4788,50.5315,50.4656,50.5315,9400.0
2007-03-29 14:45:00,76.6,76.61,76.49,76.5,7400.0,50.5249,50.5315,50.4524,50.459,7400.0
2007-03-29 14:50:00,76.51,76.61,76.51,76.55,7900.0,50.4656,50.5315,50.4656,50.4919,7900.0
2007-03-29 14:55:00,76.54,76.56,76.5,76.54,4900.0,50.4853,50.4985,50.459,50.4853,4900.0
2007-03-29 15:00:00,76.54,76.61,76.47,76.5,13300.0,50.4853,50.5315,50.4392,50.459,13300.0
2007-03-29 15:05:00,76.52,76.57,76.52,76.55,7800.0,50.4722,50.5051,50.4722,50.4919,7800.0
2007-03-29 15:10:00,76.56,76.69,76.56,76.69,12000.0,50.4985,50.5843,50.4985,50.5843,12000.0
2007-03-29 15:15:00,76.69,76.79,76.57,76.57,11600.0,50.5843,50.6502,50.5051,50.5051,11600.0
2007-03-29 15:20:00,76.58,76.72,76.58,76.69,8800.0,50.5117,50.6041,50.5117,50.5843,8800.0
2007-03-29 15:25:00,76.68,76.72,76.62,76.65,13500.0,50.5777,50.6041,50.5381,50.5579,13500.0
2007-03-29 15:30:00,76.68,76.72,76.65,76.65,8600.0,50.5777,50.6041,50.5579,50.5579,8600.0
2007-03-29 15:35:00,76.66,76.66,76.59,76.63,38600.0,50.5645,50.5645,50.5183,50.5447,38600.0
2007-03-29 15:40:00,76.62,76.78,76.62,76.77,22300.0,50.5381,50.6436,50.5381,50.6371,22300.0
2007-03-29 15:45:00,76.78,76.83,76.75,76.83,16300.0,50.6436,50.6766,50.6239,50.6766,16300.0
2007-03-29 15:50:00,76.81,76.82,76.66,76.68,35300.0,50.6634,50.67,50.5645,50.5777,35300.0
2007-03-29 15:55:00,76.69,76.73,76.66,76.66,38500.0,50.5843,50.6107,50.5645,50.5645,38500.0
2007-03-30 09:30:00,76.83,76.83,76.59,76.77,16700.0,50.6766,50.6766,50.5183,50.6371,16700.0
2007-03-30 09:35:00,76.8,76.91,76.66,76.79,19700.0,50.6568,50.7294,50.5645,50.6502,19700.0
2007-03-30 09:40:00,76.77,77.07,76.67,77.06,40700.0,50.6371,50.8349,50.5711,50.8283,40700.0
2007-03-30 09:45:00,77.05,77.32,77.05,77.13,17000.0,50.8217,50.9998,50.8217,50.8745,17000.0
2007-03-30 09:50:00,77.16,77.22,77.1,77.1,16300.0,50.8943,50.9339,50.8547,50.8547,16300.0
2007-03-30 09:55:00,77.11,77.11,76.96,76.96,17400.0,50.8613,50.8613,50.7624,50.7624,17400.0
2007-03-30 10:00:00,76.96,77.09,76.93,76.95,8800.0,50.7624,50.8481,50.7426,50.7558,8800.0
2007-03-30 10:05:00,76.95,76.96,76.86,76.89,12600.0,50.7558,50.7624,50.6964,50.7162,12600.0
2007-03-30 10:10:00,76.9,76.96,76.84,76.84,10400.0,50.7228,50.7624,50.6832,50.6832,10400.0
2007-03-30 10:15:00,76.84,76.86,76.73,76.76,22800.0,50.6832,50.6964,50.6107,50.6305,22800.0
2007-03-30 10:20:00,76.71,76.77,76.71,76.77,7500.0,50.5975,50.6371,50.5975,50.6371,7500.0
2007-03-30 10:25:00,76.75,76.81,76.72,76.72,10600.0,50.6239,50.6634,50.6041,50.6041,10600.0
2007-03-30 10:30:00,76.77,76.77,76.64,76.65,7700.0,50.6371,50.6371,50.5513,50.5579,7700.0
2007-03-30 10:35:00,76.69,76.83,76.66,76.76,13900.0,50.5843,50.6766,50.5645,50.6305,13900.0
2007-03-30 10:40:00,76.75,76.82,76.73,76.75,8500.0,50.6239,50.67,50.6107,50.6239,8500.0
2007-03-30 10:45:00,76.73,76.86,76.67,76.85,6300.0,50.6107,50.6964,50.5711,50.6898,6300.0
2007-03-30 10:50:00,76.84,76.87,76.78,76.87,4600.0,50.6832,50.703,50.6436,50.703,4600.0
2007-03-30 10:55:00,76.87,76.98,76.86,76.93,12800.0,50.703,50.7756,50.6964,50.7426,12800.0
2007-03-30 11:00:00,76.9,76.97,76.88,76.97,13800.0,50.7228,50.769,50.7096,50.769,13800.0
2007-03-30 11:05:00,76.94,76.95,76.89,76.89,9200.0,50.7492,50.7558,50.7162,50.7162,9200.0
2007-03-30 11:10:00,76.91,76.91,76.79,76.81,12700.0,50.7294,50.7294,50.6502,50.6634,12700.0
2007-03-30 11:15:00,76.77,76.77,76.64,76.66,11600.0,50.6371,50.6371,50.5513,50.5645,11600.0
2007-03-30 11:20:00,76.66,76.69,76.53,76.53,13800.0,50.5645,50.5843,50.4788,50.4788,13800.0
2007-03-30 11:25:00,76.53,76.53,76.35,76.39,27500.0,50.4788,50.4788,50.36,50.3864,27500.0
2007-03-30 11:30:00,76.39,76.47,76.35,76.41,17000.0,50.3864,50.4392,50.36,50.3996,17000.0
2007-03-30 11:35:00,76.41,76.48,76.39,76.4,14800.0,50.3996,50.4458,50.3864,50.393,14800.0
2007-03-30 11:40:00,76.4,76.45,76.14,76.27,30800.0,50.393,50.426,50.2215,50.3073,30800.0
2007-03-30 11:45:00,76.28,76.28,75.78,76.06,51200.0,50.3139,50.3139,49.9841,50.1687,51200.0
2007-03-30 11:50:00,76.06,76.16,75.91,75.99,29100.0,50.1687,50.2347,50.0698,50.1226,29100.0
2007-03-30 11:55:00,76.05,76.19,76.01,76.09,28500.0,50.1621,50.2545,50.1358,50.1885,28500.0
2007-03-30 12:00:00,76.07,76.16,75.97,76.09,21400.0,50.1753,50.2347,50.1094,50.1885,21400.0
2007-03-30 12:05:00,76.12,76.25,76.07,76.14,19600.0,50.2083,50.2941,50.1753,50.2215,19600.0
2007-03-30 12:10:00,76.15,76.15,76.04,76.09,10600.0,50.2281,50.2281,50.1555,50.1885,10600.0
2007-03-30 12:15:00,76.07,76.16,76.03,76.12,15200.0,50.1753,50.2347,50.149,50.2083,15200.0
2007-03-30 12:20:00,76.13,76.13,76.05,76.05,10200.0,50.2149,50.2149,50.1621,50.1621,10200.0
2007-03-30 12:25:00,76.08,76.15,76.04,76.06,8700.0,50.1819,50.2281,50.1555,50.1687,8700.0
2007-03-30 12:30:00,76.05,76.2,76.03,76.18,15400.0,50.1621,50.2611,50.149,50.2479,15400.0
2007-03-30 12:35:00,76.18,76.22,76.17,76.18,8400.0,50.2479,50.2743,50.2413,50.2479,8400.0
2007-03-30 12:40:00,76.18,76.18,76.09,76.1,11300.0,50.2479,50.2479,50.1885,50.1951,11300.0
2007-03-30 12:45:00,76.1,76.15,76.03,76.15,16800.0,50.1951,50.2281,50.149,50.2281,16800.0
2007-03-30 12:50:00,76.13,76.15,76.05,76.09,9800.0,50.2149,50.2281,50.1621,50.1885,9800.0
2007-03-30 12:55:00,76.07,76.12,76.06,76.11,7700.0,50.1753,50.2083,50.1687,50.2017,7700.0
2007-03-30 13:00:00,76.11,76.14,76.08,76.12,10400.0,50.2017,50.2215,50.1819,50.2083,10400.0
2007-03-30 13:05:00,76.12,76.24,76.12,76.2,27600.0,50.2083,50.2875,50.2083,50.2611,27600.0
2007-03-30 13:10:00,76.23,76.26,76.21,76.25,10600.0,50.2809,50.3007,50.2677,50.2941,10600.0
2007-03-30 13:15:00,76.25,76.32,76.22,76.32,10900.0,50.2941,50.3402,50.2743,50.3402,10900.0
2007-03-30 13:20:00,76.32,76.34,76.27,76.33,13600.0,50.3402,50.3534,50.3073,50.3468,13600.0
2007-03-30 13:25:00,76.33,76.47,76.32,76.47,18500.0,50.3468,50.4392,50.3402,50.4392,18500.0
2007-03-30 13:30:00,76.45,76.51,76.4,76.46,17700.0,50.426,50.4656,50.393,50.4326,17700.0
2007-03-30 13:35:00,76.48,76.52,76.42,76.43,8100.0,50.4458,50.4722,50.4062,50.4128,8100.0
2007-03-30 13:40:00,76.43,76.46,76.31,76.31,18900.0,50.4128,50.4326,50.3336,50.3336,18900.0
2007-03-30 13:45:00,76.33,76.33,76.19,76.24,12400.0,50.3468,50.3468,50.2545,50.2875,12400.0
2007-03-30 13:50:00,76.26,76.37,76.26,76.33,9900.0,50.3007,50.3732,50.3007,50.3468,9900.0
2007-03-30 13:55:00,76.33,76.37,76.31,76.37,10100.0,50.3468,50.3732,50.3336,50.3732,10100.0
2007-03-30 14:00:00,76.4,76.46,76.33,76.34,10000.0,50.393,50.4326,50.3468,50.3534,10000.0
2007-03-30 14:05:00,76.34,76.45,76.34,76.42,11400.0,50.3534,50.426,50.3534,50.4062,11400.0
2007-03-30 14:10:00,76.43,76.5,76.42,76.43,6900.0,50.4128,50.459,50.4062,50.4128,6900.0
2007-03-30 14:15:00,76.42,76.48,76.37,76.42,11400.0,50.4062,50.4458,50.3732,50.4062,11400.0
2007-03-30 14:20:00,76.45,76.49,76.41,76.41,12400.0,50.426,50.4524,50.3996,50.3996,12400.0
2007-03-30 14:25:00,76.4,76.55,76.4,76.43,14100.0,50.393,50.4919,50.393,50.4128,14100.0
2007-03-30 14:30:00,76.41,76.54,76.41,76.51,14800.0,50.3996,50.4853,50.3996,50.4656,14800.0
2007-03-30 14:35:00,76.5,76.54,76.43,76.51,25300.0,50.459,50.4853,50.4128,50.4656,25300.0
2007-03-30 14:40:00,76.5,76.6,76.47,76.55,19600.0,50.459,50.5249,50.4392,50.4919,19600.0
2007-03-30 14:45:00,76.54,76.59,76.52,76.53,6700.0,50.4853,50.5183,50.4722,50.4788,6700.0
2007-03-30 14:50:00,76.52,76.52,76.4,76.41,6700.0,50.4722,50.4722,50.393,50.3996,6700.0
2007-03-30 14:55:00,76.41,76.44,76.32,76.42,26600.0,50.3996,50.4194,50.3402,50.4062,26600.0
2007-03-30 15:00:00,76.44,76.47,76.35,76.42,12500.0,50.4194,50.4392,50.36,50.4062,12500.0
2007-03-30 15:05:00,76.41,76.41,76.27,76.28,14300.0,50.3996,50.3996,50.3073,50.3139,14300.0
2007-03-30 15:10:00,76.28,76.32,76.22,76.32,19900.0,50.3139,50.3402,50.2743,50.3402,19900.0
2007-03-30 15:15:00,76.31,76.43,76.3,76.43,13800.0,50.3336,50.4128,50.327,50.4128,13800.0
2007-03-30 15:20:00,76.41,76.5,76.4,76.49,16100.0,50.3996,50.459,50.393,50.4524,16100.0
2007-03-30 15:25:00,76.5,76.55,76.48,76.48,20100.0,50.459,50.4919,50.4458,50.4458,20100.0
2007-03-30 15:30:00,76.47,76.47,76.36,76.4,19600.0,50.4392,50.4392,50.3666,50.393,19600.0
2007-03-30 15:35:00,76.39,76.42,76.26,76.27,14300.0,50.3864,50.4062,50.3007,50.3073,14300.0
2007-03-30 15:40:00,76.28,76.47,76.28,76.4,41600.0,50.3139,50.4392,50.3139,50.393,41600.0
2007-03-30 15:45:00,76.39,76.46,76.35,76.43,27400.0,50.3864,50.4326,50.36,50.4128,27400.0
2007-03-30 15:50:00,76.41,76.43,76.31,76.34,79100.0,50.3996,50.4128,50.3336,50.3534,79100.0
2007-03-30 15:55:00,76.35,76.37,76.28,76.35,68300.0,50.36,50.3732,50.3139,50.36,68300.0
2007-04-02 09:30:00,76.47,76.55,76.47,76.49,11000.0,50.4392,50.4919,50.4392,50.4524,11000.0
2007-04-02 09:35:00,76.54,76.55,76.44,76.48,5300.0,50.4853,50.4919,50.4194,50.4458,5300.0
2007-04-02 09:40:00,76.49,76.63,76.4,76.46,36200.0,50.4524,50.5447,50.393,50.4326,36200.0
2007-04-02 09:45:00,76.46,76.56,76.44,76.55,29500.0,50.4326,50.4985,50.4194,50.4919,29500.0
2007-04-02 09:50:00,76.56,76.7,76.45,76.54,20300.0,50.4985,50.5909,50.426,50.4853,20300.0
2007-04-02 09:55:00,76.61,76.67,76.49,76.51,18700.0,50.5315,50.5711,50.4524,50.4656,18700.0
2007-04-02 10:00:00,76.49,76.57,76.35,76.47,14700.0,50.4524,50.5051,50.36,50.4392,14700.0
2007-04-02 10:05:00,76.46,76.5,76.26,76.29,14000.0,50.4326,50.459,50.3007,50.3204,14000.0
2007-04-02 10:10:00,76.28,76.32,76.14,76.17,16700.0,50.3139,50.3402,50.2215,50.2413,16700.0
2007-04-02 10:15:00,76.18,76.23,76.11,76.2,16900.0,50.2479,50.2809,50.2017,50.2611,16900.0
2007-04-02 10:20:00,76.2,76.21,76.02,76.1,10100.0,50.2611,50.2677,50.1424,50.1951,10100.0
2007-04-02 10:25:00,76.1,76.2,76.01,76.2,8300.0,50.1951,50.2611,50.1358,50.2611,8300.0
2007-04-02 10:30:00,76.17,76.28,76.16,76.2,14300.0,50.2413,50.3139,50.2347,50.2611,14300.0
2007-04-02 10:35:00,76.19,76.23,76.14,76.14,4100.0,50.2545,50.2809,50.2215,50.2215,4100.0
2007-04-02 10:40:00,76.15,76.24,76.1,76.14,13800.0,50.2281,50.2875,50.1951,50.2215,13800.0
2007-04-02 10:45:00,76.14,76.22,76.14,76.17,3700.0,50.2215,50.2743,50.2215,50.2413,3700.0
2007-04-02 10:50:00,76.19,76.27,76.15,76.26,4800.0,50.2545,50.3073,50.2281,50.3007,4800.0
2007-04-02 10:55:00,76.27,76.44,76.25,76.42,17900.0,50.3073,50.4194,50.2941,50.4062,17900.0
2007-04-02 11:00:00,76.43,76.63,76.43,76.59,14400.0,50.4128,50.5447,50.4128,50.5183,14400.0
2007-04-02 11:05:00,76.59,76.62,76.5,76.52,15100.0,50.5183,50.5381,50.459,50.4722,15100.0
2007-04-02 11:10:00,76.52,76.55,76.49,76.51,11800.0,50.4722,50.4919,50.4524,50.4656,11800.0
2007-04-02 11:15:00,76.51,76.56,76.46,76.46,7200.0,50.4656,50.4985,50.4326,50.4326,7200.0
2007-04-02 11:20:00,76.46,76.5,76.44,76.46,10600.0,50.4326,50.459,50.4194,50.4326,10600.0
2007-04-02 11:25:00,76.46,76.54,76.46,76.48,6800.0,50.4326,50.4853,50.4326,50.4458,6800.0
2007-04-02 11:30:00,76.48,76.52,76.43,76.47,6700.0,50.4458,50.4722,50.4128,50.4392,6700.0
2007-04-02 11:35:00,76.49,76.55,76.44,76.55,8900.0,50.4524,50.4919,50.4194,50.4919,8900.0
2007-04-02 11:40:00,76.5,76.53,76.36,76.42,11400.0,50.459,50.4788,50.3666,50.4062,11400.0
2007-04-02 11:45:00,76.43,76.43,76.36,76.42,3400.0,50.4128,50.4128,50.3666,50.4062,3400.0
2007-04-02 11:50:00,76.42,76.44,76.37,76.38,5900.0,50.4062,50.4194,50.3732,50.3798,5900.0
2007-04-02 11:55:00,76.41,76.45,76.4,76.45,5400.0,50.3996,50.426,50.393,50.426,5400.0
2007-04-02 12:00:00,76.43,76.49,76.37,76.46,7600.0,50.4128,50.4524,50.3732,50.4326,7600.0
2007-04-02 12:05:00,76.46,76.51,76.46,76.46,4200.0,50.4326,50.4656,50.4326,50.4326,4200.0
2007-04-02 12:10:00,76.43,76.47,76.43,76.46,4500.0,50.4128,50.4392,50.4128,50.4326,4500.0
2007-04-02 12:15:00,76.47,76.49,76.42,76.45,9800.0,50.4392,50.4524,50.4062,50.426,9800.0
2007-04-02 12:20:00,76.44,76.47,76.44,76.44,2900.0,50.4194,50.4392,50.4194,50.4194,2900.0
2007-04-02 12:25:00,76.45,76.49,76.44,76.49,4200.0,50.426,50.4524,50.4194,50.4524,4200.0
2007-04-02 12:30:00,76.47,76.49,76.41,76.48,5600.0,50.4392,50.4524,50.3996,50.4458,5600.0
2007-04-02 12:35:00,76.48,76.48,76.39,76.42,6700.0,50.4458,50.4458,50.3864,50.4062,6700.0
2007-04-02 12:40:00,76.43,76.43,76.38,76.39,2100.0,50.4128,50.4128,50.3798,50.3864,2100.0
2007-04-02 12:45:00,76.41,76.43,76.36,76.43,2900.0,50.3996,50.4128,50.3666,50.4128,2900.0
2007-04-02 12:50:00,76.43,76.44,76.34,76.34,3100.0,50.4128,50.4194,50.3534,50.3534,3100.0
2007-04-02 12:55:00,76.34,76.36,76.23,76.35,11100.0,50.3534,50.3666,50.2809,50.36,11100.0
2007-04-02 13:00:00,76.36,76.39,76.25,76.29,9000.0,50.3666,50.3864,50.2941,50.3204,9000.0
2007-04-02 13:05:00,76.28,76.35,76.27,76.29,8000.0,50.3139,50.36,50.3073,50.3204,8000.0
2007-04-02 13:10:00,76.28,76.29,76.2,76.29,12900.0,50.3139,50.3204,50.2611,50.3204,12900.0
2007-04-02 13:15:00,76.29,76.29,76.23,76.26,3800.0,50.3204,50.3204,50.2809,50.3007,3800.0
2007-04-02 13:20:00,76.25,76.32,76.25,76.3,4500.0,50.2941,50.3402,50.2941,50.327,4500.0
2007-04-02 13:25:00,76.34,76.41,76.33,76.41,5300.0,50.3534,50.3996,50.3468,50.3996,5300.0
2007-04-02 13:30:00,76.4,76.4,76.34,76.34,3800.0,50.393,50.393,50.3534,50.3534,3800.0
2007-04-02 13:35:00,76.34,76.43,76.34,76.39,4000.0,50.3534,50.4128,50.3534,50.3864,4000.0
2007-04-02 13:40:00,76.43,76.45,76.4,76.41,1700.0,50.4128,50.426,50.393,50.3996,1700.0
2007-04-02 13:45:00,76.42,76.45,76.42,76.43,2600.0,50.4062,50.426,50.4062,50.4128,2600.0
2007-04-02 13:50:00,76.43,76.5,76.43,76.45,5400.0,50.4128,50.459,50.4128,50.426,5400.0
2007-04-02 13:55:00,76.43,76.43,76.31,76.33,13400.0,50.4128,50.4128,50.3336,50.3468,13400.0
2007-04-02 14:00:00,76.32,76.34,76.23,76.27,6500.0,50.3402,50.3534,50.2809,50.3073,6500.0
2007-04-02 14:05:00,76.28,76.36,76.27,76.36,3300.0,50.3139,50.3666,50.3073,50.3666,3300.0
2007-04-02 14:10:00,76.38,76.38,76.35,76.38,2200.0,50.3798,50.3798,50.36,50.3798,2200.0
2007-04-02 14:15:00,76.38,76.43,76.34,76.38,12900.0,50.3798,50.4128,50.3534,50.3798,12900.0
2007-04-02 14:20:00,76.38,76.49,76.38,76.46,13600.0,50.3798,50.4524,50.3798,50.4326,13600.0
2007-04-02 14:25:00,76.46,76.5,76.3,76.32,14100.0,50.4326,50.459,50.327,50.3402,14100.0
2007-04-02 14:30:00,76.3,76.4,76.3,76.34,10000.0,50.327,50.393,50.327,50.3534,10000.0
2007-04-02 14:35:00,76.4,76.44,76.36,76.44,13700.0,50.393,50.4194,50.3666,50.4194,13700.0
2007-04-02 14:40:00,76.44,76.45,76.37,76.42,15600.0,50.4194,50.426,50.3732,50.4062,15600.0
2007-04-02 14:45:00,76.44,76.44,76.31,76.34,39400.0,50.4194,50.4194,50.3336,50.3534,39400.0
2007-04-02 14:50:00,76.37,76.43,76.35,76.43,4400.0,50.3732,50.4128,50.36,50.4128,4400.0
2007-04-02 14:55:00,76.43,76.45,76.38,76.42,8700.0,50.4128,50.426,50.3798,50.4062,8700.0
2007-04-02 15:00:00,76.42,76.44,76.3,76.3,28300.0,50.4062,50.4194,50.327,50.327,28300.0
2007-04-02 15:05:00,76.29,76.41,76.29,76.39,19300.0,50.3204,50.3996,50.3204,50.3864,19300.0
2007-04-02 15:10:00,76.41,76.53,76.41,76.44,13100.0,50.3996,50.4788,50.3996,50.4194,13100.0
2007-04-02 15:15:00,76.46,76.53,76.36,76.36,21700.0,50.4326,50.4788,50.3666,50.3666,21700.0
2007-04-02 15:20:00,76.36,76.46,76.31,76.42,10500.0,50.3666,50.4326,50.3336,50.4062,10500.0
2007-04-02 15:25:00,76.42,76.47,76.39,76.43,7900.0,50.4062,50.4392,50.3864,50.4128,7900.0
2007-04-02 15:30:00,76.43,76.46,76.35,76.39,11100.0,50.4128,50.4326,50.36,50.3864,11100.0
2007-04-02 15:35:00,76.39,76.4,76.36,76.4,8400.0,50.3864,50.393,50.3666,50.393,8400.0
2007-04-02 15:40:00,76.4,76.4,76.3,76.35,20200.0,50.393,50.393,50.327,50.36,20200.0
2007-04-02 15:45:00,76.35,76.35,76.29,76.29,50600.0,50.36,50.36,50.3204,50.3204,50600.0
2007-04-02 15:50:00,76.28,76.35,76.28,76.3,24400.0,50.3139,50.36,50.3139,50.327,24400.0
2007-04-02 15:55:00,76.3,76.33,76.28,76.3,49900.0,50.327,50.3468,50.3139,50.327,49900.0
2007-04-03 09:30:00,76.74,76.88,76.74,76.83,20800.0,50.6173,50.7096,50.6173,50.6766,20800.0
2007-04-03 09:35:00,76.82,76.96,76.67,76.72,16800.0,50.67,50.7624,50.5711,50.6041,16800.0
2007-04-03 09:40:00,76.73,76.85,76.66,76.71,25700.0,50.6107,50.6898,50.5645,50.5975,25700.0
2007-04-03 09:45:00,76.66,76.8,76.66,76.72,26400.0,50.5645,50.6568,50.5645,50.6041,26400.0
2007-04-03 09:50:00,76.75,76.9,76.74,76.9,29300.0,50.6239,50.7228,50.6173,50.7228,29300.0
2007-04-03 09:55:00,76.88,76.9,76.82,76.87,13000.0,50.7096,50.7228,50.67,50.703,13000.0
2007-04-03 10:00:00,76.87,77.19,76.85,77.18,21000.0,50.703,50.9141,50.6898,50.9075,21000.0
2007-04-03 10:05:00,77.18,77.2,77.07,77.09,8700.0,50.9075,50.9207,50.8349,50.8481,8700.0
2007-04-03 10:10:00,77.08,77.18,77.04,77.17,9800.0,50.8415,50.9075,50.8151,50.9009,9800.0
2007-04-03 10:15:00,77.14,77.23,77.13,77.22,27700.0,50.8811,50.9405,50.8745,50.9339,27700.0
2007-04-03 10:20:00,77.21,77.25,77.17,77.19,26100.0,50.9273,50.9537,50.9009,50.9141,26100.0
2007-04-03 10:25:00,77.15,77.17,77.0,77.1,8600.0,50.8877,50.9009,50.7888,50.8547,8600.0
2007-04-03 10:30:00,77.09,77.2,77.09,77.16,21800.0,50.8481,50.9207,50.8481,50.8943,21800.0
2007-04-03 10:35:00,77.15,77.29,77.15,77.28,26800.0,50.8877,50.98,50.8877,50.9734,26800.0
2007-04-03 10:40:00,77.26,77.47,77.26,77.44,22800.0,50.9603,51.0988,50.9603,51.079,22800.0
2007-04-03 10:45:00,77.43,77.45,77.33,77.35,9000.0,51.0724,51.0856,51.0064,51.0196,9000.0
2007-04-03 10:50:00,77.35,77.38,77.25,77.26,19000.0,51.0196,51.0394,50.9537,50.9603,19000.0
2007-04-03 10:55:00,77.26,77.26,77.18,77.18,7800.0,50.9603,50.9603,50.9075,50.9075,7800.0
2007-04-03 11:00:00,77.15,77.24,77.14,77.22,7400.0,50.8877,50.9471,50.8811,50.9339,7400.0
2007-04-03 11:05:00,77.25,77.29,77.16,77.16,14800.0,50.9537,50.98,50.8943,50.8943,14800.0
2007-04-03 11:10:00,77.17,77.27,77.16,77.23,16400.0,50.9009,50.9669,50.8943,50.9405,16400.0
2007-04-03 11:15:00,77.22,77.27,77.2,77.25,13800.0,50.9339,50.9669,50.9207,50.9537,13800.0
2007-04-03 11:20:00,77.24,77.4,77.22,77.4,29600.0,50.9471,51.0526,50.9339,51.0526,29600.0
2007-04-03 11:25:00,77.39,77.4,77.33,77.33,11300.0,51.046,51.0526,51.0064,51.0064,11300.0
2007-04-03 11:30:00,77.33,77.33,77.29,77.33,6100.0,51.0064,51.0064,50.98,51.0064,6100.0
2007-04-03 11:35:00,77.32,77.37,77.31,77.35,7000.0,50.9998,51.0328,50.9932,51.0196,7000.0
2007-04-03 11:40:00,77.35,77.37,77.31,77.34,20100.0,51.0196,51.0328,50.9932,51.013,20100.0
2007-04-03 11:45:00,77.33,77.34,77.3,77.32,5600.0,51.0064,51.013,50.9866,50.9998,5600.0
2007-04-03 11:50:00,77.32,77.4,77.32,77.35,15900.0,50.9998,51.0526,50.9998,51.0196,15900.0
2007-04-03 11:55:00,77.35,77.38,77.35,77.35,4300.0,51.0196,51.0394,51.0196,51.0196,4300.0
2007-04-03 12:00:00,77.35,77.39,77.33,77.39,7700.0,51.0196,51.046,51.0064,51.046,7700.0
2007-04-03 12:05:00,77.39,77.4,77.36,77.36,5000.0,51.046,51.0526,51.0262,51.0262,5000.0
2007-04-03 12:10:00,77.36,77.4,77.34,77.4,3400.0,51.0262,51.0526,51.013,51.0526,3400.0
2007-04-03 12:15:00,77.37,77.39,77.35,77.37,5000.0,51.0328,51.046,51.0196,51.0328,5000.0
2007-04-03 12:20:00,77.37,77.37,77.31,77.32,8600.0,51.0328,51.0328,50.9932,50.9998,8600.0
2007-04-03 12:25:00,77.32,77.35,77.32,77.33,3700.0,50.9998,51.0196,50.9998,51.0064,3700.0
2007-04-03 12:30:00,77.33,77.33,77.28,77.28,10800.0,51.0064,51.0064,50.9734,50.9734,10800.0
2007-04-03 12:35:00,77.3,77.33,77.27,77.33,6200.0,50.9866,51.0064,50.9669,51.0064,6200.0
2007-04-03 12:40:00,77.33,77.41,77.32,77.39,12200.0,51.0064,51.0592,50.9998,51.046,12200.0
2007-04-03 12:45:00,77.38,77.39,77.34,77.35,3100.0,51.0394,51.046,51.013,51.0196,3100.0
2007-04-03 12:50:00,77.36,77.4,77.35,77.36,5400.0,51.0262,51.0526,51.0196,51.0262,5400.0
2007-04-03 12:55:00,77.36,77.4,77.33,77.33,6000.0,51.0262,51.0526,51.0064,51.0064,6000.0
2007-04-03 13:00:00,77.33,77.33,77.27,77.33,6500.0,51.0064,51.0064,50.9669,51.0064,6500.0
2007-04-03 13:05:00,77.33,77.37,77.33,77.35,5400.0,51.0064,51.0328,51.0064,51.0196,5400.0
2007-04-03 13:10:00,77.34,77.38,77.31,77.34,6500.0,51.013,51.0394,50.9932,51.013,6500.0
2007-04-03 13:15:00,77.34,77.41,77.33,77.38,3500.0,51.013,51.0592,51.0064,51.0394,3500.0
2007-04-03 13:20:00,77.38,77.42,77.36,77.41,6700.0,51.0394,51.0658,51.0262,51.0592,6700.0
2007-04-03 13:25:00,77.42,77.45,77.42,77.45,4900.0,51.0658,51.0856,51.0658,51.0856,4900.0
2007-04-03 13:30:00,77.42,77.43,77.37,77.43,5700.0,51.0658,51.0724,51.0328,51.0724,5700.0
2007-04-03 13:35:00,77.43,77.44,77.39,77.42,2700.0,51.0724,51.079,51.046,51.0658,2700.0
2007-04-03 13:40:00,77.42,77.62,77.42,77.62,21600.0,51.0658,51.1977,51.0658,51.1977,21600.0
2007-04-03 13:45:00,77.59,77.6,77.53,77.53,4000.0,51.1779,51.1845,51.1383,51.1383,4000.0
2007-04-03 13:50:00,77.54,77.57,77.5,77.57,3700.0,51.1449,51.1647,51.1186,51.1647,3700.0
2007-04-03 13:55:00,77.58,77.58,77.5,77.5,4000.0,51.1713,51.1713,51.1186,51.1186,4000.0
2007-04-03 14:00:00,77.49,77.6,77.48,77.59,43400.0,51.112,51.1845,51.1054,51.1779,43400.0
2007-04-03 14:05:00,77.59,77.59,77.53,77.57,7900.0,51.1779,51.1779,51.1383,51.1647,7900.0
2007-04-03 14:10:00,77.55,77.57,77.47,77.5,31200.0,51.1515,51.1647,51.0988,51.1186,31200.0
2007-04-03 14:15:00,77.5,77.52,77.45,77.48,4600.0,51.1186,51.1317,51.0856,51.1054,4600.0
2007-04-03 14:20:00,77.46,77.49,77.44,77.44,4000.0,51.0922,51.112,51.079,51.079,4000.0
2007-04-03 14:25:00,77.44,77.48,77.39,77.48,11600.0,51.079,51.1054,51.046,51.1054,11600.0
2007-04-03 14:30:00,77.46,77.49,77.46,77.46,4100.0,51.0922,51.112,51.0922,51.0922,4100.0
2007-04-03 14:35:00,77.46,77.46,77.4,77.42,7000.0,51.0922,51.0922,51.0526,51.0658,7000.0
2007-04-03 14:40:00,77.46,77.5,77.45,77.46,5400.0,51.0922,51.1186,51.0856,51.0922,5400.0
2007-04-03 14:45:00,77.46,77.47,77.44,77.45,5800.0,51.0922,51.0988,51.079,51.0856,5800.0
2007-04-03 14:50:00,77.44,77.47,77.43,77.45,6600.0,51.079,51.0988,51.0724,51.0856,6600.0
2007-04-03 14:55:00,77.45,77.46,77.34,77.35,5400.0,51.0856,51.0922,51.013,51.0196,5400.0
2007-04-03 15:00:00,77.34,77.38,77.31,77.35,8300.0,51.013,51.0394,50.9932,51.0196,8300.0
2007-04-03 15:05:00,77.35,77.41,77.34,77.38,7600.0,51.0196,51.0592,51.013,51.0394,7600.0
2007-04-03 15:10:00,77.37,77.38,77.24,77.26,10800.0,51.0328,51.0394,50.9471,50.9603,10800.0
2007-04-03 15:15:00,77.26,77.3,77.23,77.28,7300.0,50.9603,50.9866,50.9405,50.9734,7300.0
2007-04-03 15:20:00,77.28,77.36,77.28,77.34,12200.0,50.9734,51.0262,50.9734,51.013,12200.0
2007-04-03 15:25:00,77.33,77.4,77.32,77.4,8900.0,51.0064,51.0526,50.9998,51.0526,8900.0
2007-04-03 15:30:00,77.37,77.38,77.32,77.34,9200.0,51.0328,51.0394,50.9998,51.013,9200.0
2007-04-03 15:35:00,77.34,77.38,77.33,77.33,12500.0,51.013,51.0394,51.0064,51.0064,12500.0
2007-04-03 15:40:00,77.33,77.39,77.33,77.33,10700.0,51.0064,51.046,51.0064,51.0064,10700.0
2007-04-03 15:45:00,77.32,77.35,77.29,77.29,18200.0,50.9998,51.0196,50.98,50.98,18200.0
2007-04-03 15:50:00,77.29,77.33,77.28,77.32,28400.0,50.98,51.0064,50.9734,50.9998,28400.0
2007-04-03 15:55:00,77.32,77.36,77.27,77.34,31200.0,50.9998,51.0262,50.9669,51.013,31200.0
2007-04-04 09:30:00,77.56,77.58,77.26,77.31,31100.0,51.1581,51.1713,50.9603,50.9932,31100.0
2007-04-04 09:35:00,77.39,77.7,77.27,77.63,23600.0,51.046,51.2505,50.9669,51.2043,23600.0
2007-04-04 09:40:00,77.69,77.79,77.64,77.77,13900.0,51.2439,51.3098,51.2109,51.2966,13900.0
2007-04-04 09:45:00,77.81,77.91,77.81,77.83,18400.0,51.323,51.389,51.323,51.3362,18400.0
2007-04-04 09:50:00,77.84,77.89,77.79,77.82,10300.0,51.3428,51.3758,51.3098,51.3296,10300.0
2007-04-04 09:55:00,77.82,77.98,77.82,77.9,17900.0,51.3296,51.4352,51.3296,51.3824,17900.0
2007-04-04 10:00:00,77.91,77.91,77.75,77.81,25200.0,51.389,51.389,51.2835,51.323,25200.0
2007-04-04 10:05:00,77.82,77.91,77.81,77.9,14300.0,51.3296,51.389,51.323,51.3824,14300.0
2007-04-04 10:10:00,77.89,77.98,77.88,77.97,13300.0,51.3758,51.4352,51.3692,51.4286,13300.0
2007-04-04 10:15:00,77.96,77.97,77.87,77.9,26400.0,51.422,51.4286,51.3626,51.3824,26400.0
2007-04-04 10:20:00,77.9,78.08,77.89,78.08,35900.0,51.3824,51.5011,51.3758,51.5011,35900.0
2007-04-04 10:25:00,78.08,78.21,78.06,78.21,32200.0,51.5011,51.5869,51.4879,51.5869,32200.0
2007-04-04 10:30:00,78.21,78.28,78.11,78.18,36900.0,51.5869,51.633,51.5209,51.5671,36900.0
2007-04-04 10:35:00,78.19,78.22,78.03,78.05,52000.0,51.5737,51.5935,51.4681,51.4813,52000.0
2007-04-04 10:40:00,78.05,78.18,78.05,78.16,19700.0,51.4813,51.5671,51.4813,51.5539,19700.0
2007-04-04 10:45:00,78.16,78.23,78.12,78.22,29100.0,51.5539,51.6001,51.5275,51.5935,29100.0
2007-04-04 10:50:00,78.21,78.27,78.16,78.26,21600.0,51.5869,51.6264,51.5539,51.6198,21600.0
2007-04-04 10:55:00,78.25,78.34,78.25,78.32,20000.0,51.6133,51.6726,51.6133,51.6594,20000.0
2007-04-04 11:00:00,78.32,78.44,78.31,78.43,20200.0,51.6594,51.7386,51.6528,51.732,20200.0
2007-04-04 11:05:00,78.42,78.56,78.42,78.5,35500.0,51.7254,51.8177,51.7254,51.7782,35500.0
2007-04-04 11:10:00,78.49,78.56,78.46,78.54,22300.0,51.7716,51.8177,51.7518,51.8045,22300.0
2007-04-04 11:15:00,78.54,78.54,78.48,78.5,9600.0,51.8045,51.8045,51.765,51.7782,9600.0
2007-04-04 11:20:00,78.51,78.63,78.51,78.62,19300.0,51.7847,51.8639,51.7847,51.8573,19300.0
2007-04-04 11:25:00,78.62,78.71,78.59,78.68,26500.0,51.8573,51.9167,51.8375,51.8969,26500.0
2007-04-04 11:30:00,78.69,78.69,78.51,78.57,19800.0,51.9035,51.9035,51.7847,51.8243,19800.0
2007-04-04 11:35:00,78.57,78.62,78.48,78.51,19700.0,51.8243,51.8573,51.765,51.7847,19700.0
2007-04-04 11:40:00,78.51,78.53,78.5,78.52,13300.0,51.7847,51.7979,51.7782,51.7913,13300.0
2007-04-04 11:45:00,78.53,78.59,78.52,78.56,10100.0,51.7979,51.8375,51.7913,51.8177,10100.0
2007-04-04 11:50:00,78.56,78.57,78.53,78.56,9800.0,51.8177,51.8243,51.7979,51.8177,9800.0
2007-04-04 11:55:00,78.56,78.57,78.5,78.51,7200.0,51.8177,51.8243,51.7782,51.7847,7200.0
2007-04-04 12:00:00,78.51,78.51,78.45,78.51,12600.0,51.7847,51.7847,51.7452,51.7847,12600.0
2007-04-04 12:05:00,78.5,78.54,78.48,78.5,6700.0,51.7782,51.8045,51.765,51.7782,6700.0
2007-04-04 12:10:00,78.5,78.51,78.45,78.45,4700.0,51.7782,51.7847,51.7452,51.7452,4700.0
2007-04-04 12:15:00,78.45,78.5,78.42,78.46,10700.0,51.7452,51.7782,51.7254,51.7518,10700.0
2007-04-04 12:20:00,78.47,78.5,78.45,78.46,9700.0,51.7584,51.7782,51.7452,51.7518,9700.0
2007-04-04 12:25:00,78.45,78.45,78.4,78.4,4300.0,51.7452,51.7452,51.7122,51.7122,4300.0
2007-04-04 12:30:00,78.4,78.47,78.4,78.45,9400.0,51.7122,51.7584,51.7122,51.7452,9400.0
2007-04-04 12:35:00,78.45,78.45,78.35,78.37,7000.0,51.7452,51.7452,51.6792,51.6924,7000.0
2007-04-04 12:40:00,78.37,78.37,78.35,78.37,2900.0,51.6924,51.6924,51.6792,51.6924,2900.0
2007-04-04 12:45:00,78.37,78.37,78.35,78.35,3000.0,51.6924,51.6924,51.6792,51.6792,3000.0
2007-04-04 12:50:00,78.36,78.45,78.33,78.44,12900.0,51.6858,51.7452,51.666,51.7386,12900.0
2007-04-04 12:55:00,78.44,78.5,78.44,78.46,6300.0,51.7386,51.7782,51.7386,51.7518,6300.0
2007-04-04 13:00:00,78.44,78.44,78.34,78.36,20800.0,51.7386,51.7386,51.6726,51.6858,20800.0
2007-04-04 13:05:00,78.34,78.37,78.3,78.3,1400.0,51.6726,51.6924,51.6462,51.6462,1400.0
2007-04-04 13:10:00,78.3,78.43,78.3,78.4,10600.0,51.6462,51.732,51.6462,51.7122,10600.0
2007-04-04 13:15:00,78.35,78.4,78.31,78.38,8600.0,51.6792,51.7122,51.6528,51.699,8600.0
2007-04-04 13:20:00,78.38,78.4,78.38,78.39,3700.0,51.699,51.7122,51.699,51.7056,3700.0
2007-04-04 13:25:00,78.39,78.39,78.36,78.38,5000.0,51.7056,51.7056,51.6858,51.699,5000.0
2007-04-04 13:30:00,78.37,78.45,78.37,78.44,8300.0,51.6924,51.7452,51.6924,51.7386,8300.0
2007-04-04 13:35:00,78.44,78.44,78.38,78.43,12300.0,51.7386,51.7386,51.699,51.732,12300.0
2007-04-04 13:40:00,78.42,78.48,78.4,78.43,18900.0,51.7254,51.765,51.7122,51.732,18900.0
2007-04-04 13:45:00,78.42,78.47,78.39,78.42,31200.0,51.7254,51.7584,51.7056,51.7254,31200.0
2007-04-04 13:50:00,78.41,78.47,78.38,78.4,19500.0,51.7188,51.7584,51.699,51.7122,19500.0
2007-04-04 13:55:00,78.38,78.43,78.34,78.41,10800.0,51.699,51.732,51.6726,51.7188,10800.0
2007-04-04 14:00:00,78.41,78.45,78.38,78.45,11700.0,51.7188,51.7452,51.699,51.7452,11700.0
2007-04-04 14:05:00,78.43,78.45,78.39,78.43,14900.0,51.732,51.7452,51.7056,51.732,14900.0
2007-04-04 14:10:00,78.43,78.5,78.41,78.42,20200.0,51.732,51.7782,51.7188,51.7254,20200.0
2007-04-04 14:15:00,78.42,78.46,78.4,78.42,15300.0,51.7254,51.7518,51.7122,51.7254,15300.0
2007-04-04 14:20:00,78.42,78.5,78.4,78.42,25000.0,51.7254,51.7782,51.7122,51.7254,25000.0
2007-04-04 14:25:00,78.42,78.43,78.36,78.4,20100.0,51.7254,51.732,51.6858,51.7122,20100.0
2007-04-04 14:30:00,78.4,78.47,78.39,78.4,26200.0,51.7122,51.7584,51.7056,51.7122,26200.0
2007-04-04 14:35:00,78.39,78.44,78.35,78.36,17000.0,51.7056,51.7386,51.6792,51.6858,17000.0
2007-04-04 14:40:00,78.36,78.36,78.26,78.34,23100.0,51.6858,51.6858,51.6198,51.6726,23100.0
2007-04-04 14:45:00,78.34,78.41,78.34,78.4,17300.0,51.6726,51.7188,51.6726,51.7122,17300.0
2007-04-04 14:50:00,78.39,78.39,78.3,78.32,11400.0,51.7056,51.7056,51.6462,51.6594,11400.0
2007-04-04 14:55:00,78.31,78.34,78.28,78.3,18000.0,51.6528,51.6726,51.633,51.6462,18000.0
2007-04-04 15:00:00,78.3,78.32,78.24,78.26,29300.0,51.6462,51.6594,51.6067,51.6198,29300.0
2007-04-04 15:05:00,78.26,78.31,78.24,78.31,30900.0,51.6198,51.6528,51.6067,51.6528,30900.0
2007-04-04 15:10:00,78.31,78.35,78.3,78.34,12100.0,51.6528,51.6792,51.6462,51.6726,12100.0
2007-04-04 15:15:00,78.34,78.37,78.34,78.37,13100.0,51.6726,51.6924,51.6726,51.6924,13100.0
2007-04-04 15:20:00,78.37,78.37,78.32,78.35,15200.0,51.6924,51.6924,51.6594,51.6792,15200.0
2007-04-04 15:25:00,78.33,78.35,78.27,78.28,21600.0,51.666,51.6792,51.6264,51.633,21600.0
2007-04-04 15:30:00,78.29,78.34,78.26,78.27,29500.0,51.6396,51.6726,51.6198,51.6264,29500.0
2007-04-04 15:35:00,78.26,78.26,78.25,78.25,8600.0,51.6198,51.6198,51.6133,51.6133,8600.0
2007-04-04 15:40:00,78.26,78.32,78.26,78.27,32400.0,51.6198,51.6594,51.6198,51.6264,32400.0
2007-04-04 15:45:00,78.26,78.3,78.24,78.3,20800.0,51.6198,51.6462,51.6067,51.6462,20800.0
2007-04-04 15:50:00,78.3,78.32,78.26,78.3,35700.0,51.6462,51.6594,51.6198,51.6462,35700.0
2007-04-04 15:55:00,78.3,78.3,78.22,78.27,48200.0,51.6462,51.6462,51.5935,51.6264,48200.0
2007-04-05 09:30:00,77.92,78.45,77.89,78.27,40500.0,51.3956,51.7452,51.3758,51.6264,40500.0
2007-04-05 09:35:00,78.27,78.29,77.91,77.91,18100.0,51.6264,51.6396,51.389,51.389,18100.0
2007-04-05 09:40:00,77.95,77.99,77.91,77.94,7500.0,51.4154,51.4418,51.389,51.4088,7500.0
2007-04-05 09:45:00,77.94,78.08,77.94,78.01,14900.0,51.4088,51.5011,51.4088,51.455,14900.0
2007-04-05 09:50:00,78.01,78.18,78.01,78.11,29600.0,51.455,51.5671,51.455,51.5209,29600.0
2007-04-05 09:55:00,78.13,78.14,78.08,78.09,7800.0,51.5341,51.5407,51.5011,51.5077,7800.0
2007-04-05 10:00:00,78.11,78.11,77.94,78.02,5100.0,51.5209,51.5209,51.4088,51.4615,5100.0
2007-04-05 10:05:00,78.02,78.17,78.02,78.17,15900.0,51.4615,51.5605,51.4615,51.5605,15900.0
2007-04-05 10:10:00,78.15,78.19,78.07,78.17,13800.0,51.5473,51.5737,51.4945,51.5605,13800.0
2007-04-05 10:15:00,78.15,78.26,78.13,78.26,40100.0,51.5473,51.6198,51.5341,51.6198,40100.0
2007-04-05 10:20:00,78.26,78.33,78.2,78.3,13000.0,51.6198,51.666,51.5803,51.6462,13000.0
2007-04-05 10:25:00,78.3,78.33,78.29,78.33,11300.0,51.6462,51.666,51.6396,51.666,11300.0
2007-04-05 10:30:00,78.34,78.4,78.3,78.31,10800.0,51.6726,51.7122,51.6462,51.6528,10800.0
2007-04-05 10:35:00,78.3,78.33,78.27,78.28,18400.0,51.6462,51.666,51.6264,51.633,18400.0
2007-04-05 10:40:00,78.29,78.31,78.27,78.31,9600.0,51.6396,51.6528,51.6264,51.6528,9600.0
2007-04-05 10:45:00,78.31,78.37,78.27,78.29,17200.0,51.6528,51.6924,51.6264,51.6396,17200.0
2007-04-05 10:50:00,78.3,78.4,78.29,78.39,33400.0,51.6462,51.7122,51.6396,51.7056,33400.0
2007-04-05 10:55:00,78.39,78.47,78.31,78.31,29800.0,51.7056,51.7584,51.6528,51.6528,29800.0
2007-04-05 11:00:00,78.33,78.41,78.33,78.39,14900.0,51.666,51.7188,51.666,51.7056,14900.0
2007-04-05 11:05:00,78.38,78.45,78.34,78.45,8100.0,51.699,51.7452,51.6726,51.7452,8100.0
2007-04-05 11:10:00,78.45,78.46,78.4,78.42,6900.0,51.7452,51.7518,51.7122,51.7254,6900.0
2007-04-05 11:15:00,78.42,78.42,78.4,78.4,1900.0,51.7254,51.7254,51.7122,51.7122,1900.0
2007-04-05 11:20:00,78.41,78.51,78.41,78.49,9700.0,51.7188,51.7847,51.7188,51.7716,9700.0
2007-04-05 11:25:00,78.49,78.5,78.42,78.48,10200.0,51.7716,51.7782,51.7254,51.765,10200.0
2007-04-05 11:30:00,78.48,78.51,78.41,78.42,7600.0,51.765,51.7847,51.7188,51.7254,7600.0
2007-04-05 11:35:00,78.42,78.45,78.4,78.44,9700.0,51.7254,51.7452,51.7122,51.7386,9700.0
2007-04-05 11:40:00,78.44,78.49,78.41,78.49,7000.0,51.7386,51.7716,51.7188,51.7716,7000.0
2007-04-05 11:45:00,78.48,78.54,78.48,78.5,7200.0,51.765,51.8045,51.765,51.7782,7200.0
2007-04-05 11:50:00,78.5,78.5,78.46,78.5,7500.0,51.7782,51.7782,51.7518,51.7782,7500.0
2007-04-05 11:55:00,78.5,78.66,78.5,78.66,13200.0,51.7782,51.8837,51.7782,51.8837,13200.0
2007-04-05 12:00:00,78.67,78.72,78.67,78.68,11600.0,51.8903,51.9233,51.8903,51.8969,11600.0
2007-04-05 12:05:00,78.69,78.69,78.65,78.65,12600.0,51.9035,51.9035,51.8771,51.8771,12600.0
2007-04-05 12:10:00,78.64,78.65,78.64,78.65,4500.0,51.8705,51.8771,51.8705,51.8771,4500.0
2007-04-05 12:15:00,78.65,78.65,78.62,78.63,4500.0,51.8771,51.8771,51.8573,51.8639,4500.0
2007-04-05 12:20:00,78.63,78.66,78.63,78.65,10500.0,51.8639,51.8837,51.8639,51.8771,10500.0
2007-04-05 12:25:00,78.66,78.66,78.64,78.66,3900.0,51.8837,51.8837,51.8705,51.8837,3900.0
2007-04-05 12:30:00,78.65,78.7,78.65,78.65,10100.0,51.8771,51.9101,51.8771,51.8771,10100.0
2007-04-05 12:35:00,78.63,78.63,78.59,78.59,2800.0,51.8639,51.8639,51.8375,51.8375,2800.0
2007-04-05 12:40:00,78.6,78.6,78.52,78.52,5400.0,51.8441,51.8441,51.7913,51.7913,5400.0
2007-04-05 12:45:00,78.51,78.51,78.43,78.43,3200.0,51.7847,51.7847,51.732,51.732,3200.0
2007-04-05 12:50:00,78.44,78.46,78.4,78.44,12400.0,51.7386,51.7518,51.7122,51.7386,12400.0
2007-04-05 12:55:00,78.45,78.53,78.45,78.5,11800.0,51.7452,51.7979,51.7452,51.7782,11800.0
2007-04-05 13:00:00,78.51,78.53,78.5,78.5,6400.0,51.7847,51.7979,51.7782,51.7782,6400.0
2007-04-05 13:05:00,78.5,78.52,78.5,78.51,2700.0,51.7782,51.7913,51.7782,51.7847,2700.0
2007-04-05 13:10:00,78.5,78.5,78.42,78.45,5800.0,51.7782,51.7782,51.7254,51.7452,5800.0
2007-04-05 13:15:00,78.46,78.5,78.45,78.49,5600.0,51.7518,51.7782,51.7452,51.7716,5600.0
2007-04-05 13:20:00,78.5,78.51,78.48,78.48,3600.0,51.7782,51.7847,51.765,51.765,3600.0
2007-04-05 13:25:00,78.48,78.49,78.48,78.48,7300.0,51.765,51.7716,51.765,51.765,7300.0
2007-04-05 13:30:00,78.46,78.55,78.46,78.51,8800.0,51.7518,51.8111,51.7518,51.7847,8800.0
2007-04-05 13:35:00,78.51,78.55,78.51,78.55,9500.0,51.7847,51.8111,51.7847,51.8111,9500.0
2007-04-05 13:40:00,78.54,78.54,78.47,78.49,5600.0,51.8045,51.8045,51.7584,51.7716,5600.0
2007-04-05 13:45:00,78.5,78.5,78.44,78.49,7500.0,51.7782,51.7782,51.7386,51.7716,7500.0
2007-04-05 13:50:00,78.49,78.49,78.38,78.4,5300.0,51.7716,51.7716,51.699,51.7122,5300.0
2007-04-05 13:55:00,78.41,78.41,78.39,78.4,1700.0,51.7188,51.7188,51.7056,51.7122,1700.0
2007-04-05 14:00:00,78.39,78.4,78.36,78.36,8400.0,51.7056,51.7122,51.6858,51.6858,8400.0
2007-04-05 14:05:00,78.37,78.42,78.37,78.38,3200.0,51.6924,51.7254,51.6924,51.699,3200.0
2007-04-05 14:10:00,78.39,78.39,78.37,78.39,4600.0,51.7056,51.7056,51.6924,51.7056,4600.0
2007-04-05 14:15:00,78.39,78.39,78.32,78.37,7700.0,51.7056,51.7056,51.6594,51.6924,7700.0
2007-04-05 14:20:00,78.37,78.42,78.36,78.42,5300.0,51.6924,51.7254,51.6858,51.7254,5300.0
2007-04-05 14:25:00,78.41,78.47,78.41,78.46,7700.0,51.7188,51.7584,51.7188,51.7518,7700.0
2007-04-05 14:30:00,78.46,78.46,78.4,78.42,8000.0,51.7518,51.7518,51.7122,51.7254,8000.0
2007-04-05 14:35:00,78.42,78.45,78.38,78.4,9000.0,51.7254,51.7452,51.699,51.7122,9000.0
2007-04-05 14:40:00,78.39,78.4,78.36,78.38,4500.0,51.7056,51.7122,51.6858,51.699,4500.0
2007-04-05 14:45:00,78.37,78.38,78.32,78.37,6300.0,51.6924,51.699,51.6594,51.6924,6300.0
2007-04-05 14:50:00,78.37,78.4,78.37,78.39,2700.0,51.6924,51.7122,51.6924,51.7056,2700.0
2007-04-05 14:55:00,78.39,78.39,78.31,78.34,5900.0,51.7056,51.7056,51.6528,51.6726,5900.0
2007-04-05 15:00:00,78.34,78.34,78.29,78.31,6200.0,51.6726,51.6726,51.6396,51.6528,6200.0
2007-04-05 15:05:00,78.34,78.35,78.27,78.29,6400.0,51.6726,51.6792,51.6264,51.6396,6400.0
2007-04-05 15:10:00,78.29,78.31,78.25,78.25,6100.0,51.6396,51.6528,51.6133,51.6133,6100.0
2007-04-05 15:15:00,78.24,78.28,78.24,78.28,4000.0,51.6067,51.633,51.6067,51.633,4000.0
2007-04-05 15:20:00,78.26,78.29,78.26,78.26,4300.0,51.6198,51.6396,51.6198,51.6198,4300.0
2007-04-05 15:25:00,78.27,78.29,78.26,78.28,8400.0,51.6264,51.6396,51.6198,51.633,8400.0
2007-04-05 15:30:00,78.27,78.29,78.23,78.26,18700.0,51.6264,51.6396,51.6001,51.6198,18700.0
2007-04-05 15:35:00,78.26,78.27,78.17,78.18,13500.0,51.6198,51.6264,51.5605,51.5671,13500.0
2007-04-05 15:40:00,78.18,78.18,78.15,78.17,14700.0,51.5671,51.5671,51.5473,51.5605,14700.0
2007-04-05 15:45:00,78.17,78.17,78.12,78.13,22200.0,51.5605,51.5605,51.5275,51.5341,22200.0
2007-04-05 15:50:00,78.12,78.13,78.1,78.11,34500.0,51.5275,51.5341,51.5143,51.5209,34500.0
2007-04-05 15:55:00,78.1,78.11,78.1,78.11,35500.0,51.5143,51.5209,51.5143,51.5209,35500.0
2007-04-09 09:30:00,78.29,78.71,78.21,78.67,25800.0,51.6396,51.9167,51.5869,51.8903,25800.0
2007-04-09 09:35:00,78.71,78.92,78.45,78.66,35800.0,51.9167,52.0552,51.7452,51.8837,35800.0
2007-04-09 09:40:00,78.66,78.75,78.61,78.7,11900.0,51.8837,51.9431,51.8507,51.9101,11900.0
2007-04-09 09:45:00,78.69,78.69,78.63,78.63,10500.0,51.9035,51.9035,51.8639,51.8639,10500.0
2007-04-09 09:50:00,78.62,78.84,78.61,78.82,18300.0,51.8573,52.0024,51.8507,51.9892,18300.0
2007-04-09 09:55:00,78.82,78.82,78.78,78.79,8700.0,51.9892,51.9892,51.9628,51.9694,8700.0
2007-04-09 10:00:00,78.77,78.78,78.7,78.7,7100.0,51.9562,51.9628,51.9101,51.9101,7100.0
2007-04-09 10:05:00,78.71,78.73,78.66,78.69,11600.0,51.9167,51.9299,51.8837,51.9035,11600.0
2007-04-09 10:10:00,78.69,78.72,78.69,78.7,15900.0,51.9035,51.9233,51.9035,51.9101,15900.0
2007-04-09 10:15:00,78.69,78.72,78.64,78.66,21100.0,51.9035,51.9233,51.8705,51.8837,21100.0
2007-04-09 10:20:00,78.64,78.72,78.64,78.69,18300.0,51.8705,51.9233,51.8705,51.9035,18300.0
2007-04-09 10:25:00,78.7,78.75,78.7,78.75,12300.0,51.9101,51.9431,51.9101,51.9431,12300.0
2007-04-09 10:30:00,78.75,78.8,78.74,78.76,4900.0,51.9431,51.976,51.9365,51.9496,4900.0
2007-04-09 10:35:00,78.76,78.86,78.75,78.86,13600.0,51.9496,52.0156,51.9431,52.0156,13600.0
2007-04-09 10:40:00,78.87,78.88,78.79,78.79,6400.0,52.0222,52.0288,51.9694,51.9694,6400.0
2007-04-09 10:45:00,78.79,78.79,78.71,78.72,4300.0,51.9694,51.9694,51.9167,51.9233,4300.0
2007-04-09 10:50:00,78.73,78.73,78.68,78.69,5200.0,51.9299,51.9299,51.8969,51.9035,5200.0
2007-04-09 10:55:00,78.69,78.69,78.65,78.67,8300.0,51.9035,51.9035,51.8771,51.8903,8300.0
2007-04-09 11:00:00,78.67,78.71,78.66,78.69,9200.0,51.8903,51.9167,51.8837,51.9035,9200.0
2007-04-09 11:05:00,78.69,78.69,78.59,78.6,7600.0,51.9035,51.9035,51.8375,51.8441,7600.0
2007-04-09 11:10:00,78.59,78.64,78.56,78.57,12200.0,51.8375,51.8705,51.8177,51.8243,12200.0
2007-04-09 11:15:00,78.57,78.58,78.53,78.54,8100.0,51.8243,51.8309,51.7979,51.8045,8100.0
2007-04-09 11:20:00,78.54,78.59,78.5,78.59,9300.0,51.8045,51.8375,51.7782,51.8375,9300.0
2007-04-09 11:25:00,78.6,78.61,78.58,78.58,7200.0,51.8441,51.8507,51.8309,51.8309,7200.0
2007-04-09 11:30:00,78.6,78.61,78.58,78.6,5300.0,51.8441,51.8507,51.8309,51.8441,5300.0
2007-04-09 11:35:00,78.59,78.59,78.53,78.58,10000.0,51.8375,51.8375,51.7979,51.8309,10000.0
2007-04-09 11:40:00,78.59,78.6,78.59,78.59,3500.0,51.8375,51.8441,51.8375,51.8375,3500.0
2007-04-09 11:45:00,78.58,78.59,78.52,78.52,4600.0,51.8309,51.8375,51.7913,51.7913,4600.0
2007-04-09 11:50:00,78.52,78.68,78.5,78.68,26400.0,51.7913,51.8969,51.7782,51.8969,26400.0
2007-04-09 11:55:00,78.7,78.78,78.69,78.74,8700.0,51.9101,51.9628,51.9035,51.9365,8700.0
2007-04-09 12:00:00,78.72,78.78,78.72,78.73,4400.0,51.9233,51.9628,51.9233,51.9299,4400.0
2007-04-09 12:05:00,78.73,78.74,78.67,78.72,13800.0,51.9299,51.9365,51.8903,51.9233,13800.0
2007-04-09 12:10:00,78.73,78.74,78.7,78.73,7200.0,51.9299,51.9365,51.9101,51.9299,7200.0
2007-04-09 12:15:00,78.72,78.74,78.72,78.72,2000.0,51.9233,51.9365,51.9233,51.9233,2000.0
2007-04-09 12:20:00,78.73,78.73,78.68,78.68,2400.0,51.9299,51.9299,51.8969,51.8969,2400.0
2007-04-09 12:25:00,78.67,78.71,78.65,78.7,6700.0,51.8903,51.9167,51.8771,51.9101,6700.0
2007-04-09 12:30:00,78.7,78.76,78.7,78.75,6900.0,51.9101,51.9496,51.9101,51.9431,6900.0
2007-04-09 12:35:00,78.76,78.81,78.74,78.81,8800.0,51.9496,51.9826,51.9365,51.9826,8800.0
2007-04-09 12:40:00,78.82,78.83,78.79,78.83,5900.0,51.9892,51.9958,51.9694,51.9958,5900.0
2007-04-09 12:45:00,78.83,78.88,78.79,78.88,8100.0,51.9958,52.0288,51.9694,52.0288,8100.0
2007-04-09 12:50:00,78.9,78.9,78.87,78.87,2700.0,52.042,52.042,52.0222,52.0222,2700.0
2007-04-09 12:55:00,78.88,78.88,78.84,78.88,2400.0,52.0288,52.0288,52.0024,52.0288,2400.0
2007-04-09 13:00:00,78.88,78.93,78.88,78.93,5400.0,52.0288,52.0618,52.0288,52.0618,5400.0
2007-04-09 13:05:00,78.9,78.92,78.9,78.91,2200.0,52.042,52.0552,52.042,52.0486,2200.0
2007-04-09 13:10:00,78.91,78.96,78.88,78.94,12000.0,52.0486,52.0816,52.0288,52.0684,12000.0
2007-04-09 13:15:00,78.92,78.93,78.89,78.91,5100.0,52.0552,52.0618,52.0354,52.0486,5100.0
2007-04-09 13:20:00,78.91,78.94,78.91,78.94,4200.0,52.0486,52.0684,52.0486,52.0684,4200.0
2007-04-09 13:25:00,78.95,78.95,78.9,78.92,9000.0,52.075,52.075,52.042,52.0552,9000.0
2007-04-09 13:30:00,78.92,79.0,78.92,78.93,22100.0,52.0552,52.1079,52.0552,52.0618,22100.0
2007-04-09 13:35:00,78.92,78.92,78.83,78.84,4300.0,52.0552,52.0552,51.9958,52.0024,4300.0
2007-04-09 13:40:00,78.83,78.94,78.82,78.88,12500.0,51.9958,52.0684,51.9892,52.0288,12500.0
2007-04-09 13:45:00,78.87,78.92,78.82,78.9,11000.0,52.0222,52.0552,51.9892,52.042,11000.0
2007-04-09 13:50:00,78.9,78.93,78.87,78.87,17000.0,52.042,52.0618,52.0222,52.0222,17000.0
2007-04-09 13:55:00,78.87,78.88,78.85,78.85,7100.0,52.0222,52.0288,52.009,52.009,7100.0
2007-04-09 14:00:00,78.85,78.86,78.8,78.8,10400.0,52.009,52.0156,51.976,51.976,10400.0
2007-04-09 14:05:00,78.8,78.81,78.79,78.81,5000.0,51.976,51.9826,51.9694,51.9826,5000.0
2007-04-09 14:10:00,78.79,78.79,78.75,78.76,5700.0,51.9694,51.9694,51.9431,51.9496,5700.0
2007-04-09 14:15:00,78.77,78.77,78.7,78.7,3700.0,51.9562,51.9562,51.9101,51.9101,3700.0
2007-04-09 14:20:00,78.7,78.7,78.64,78.66,11500.0,51.9101,51.9101,51.8705,51.8837,11500.0
2007-04-09 14:25:00,78.66,78.69,78.66,78.68,11400.0,51.8837,51.9035,51.8837,51.8969,11400.0
2007-04-09 14:30:00,78.67,78.68,78.63,78.63,5600.0,51.8903,51.8969,51.8639,51.8639,5600.0
2007-04-09 14:35:00,78.64,78.65,78.62,78.65,4400.0,51.8705,51.8771,51.8573,51.8771,4400.0
2007-04-09 14:40:00,78.64,78.64,78.62,78.62,2500.0,51.8705,51.8705,51.8573,51.8573,2500.0
2007-04-09 14:45:00,78.62,78.62,78.6,78.6,3100.0,51.8573,51.8573,51.8441,51.8441,3100.0
2007-04-09 14:50:00,78.58,78.59,78.55,78.59,7000.0,51.8309,51.8375,51.8111,51.8375,7000.0
2007-04-09 14:55:00,78.61,78.75,78.61,78.7,13200.0,51.8507,51.9431,51.8507,51.9101,13200.0
2007-04-09 15:00:00,78.7,78.71,78.62,78.62,5000.0,51.9101,51.9167,51.8573,51.8573,5000.0
2007-04-09 15:05:00,78.61,78.62,78.58,78.61,7600.0,51.8507,51.8573,51.8309,51.8507,7600.0
2007-04-09 15:10:00,78.61,78.62,78.59,78.62,5200.0,51.8507,51.8573,51.8375,51.8573,5200.0
2007-04-09 15:15:00,78.62,78.75,78.62,78.67,12400.0,51.8573,51.9431,51.8573,51.8903,12400.0
2007-04-09 15:20:00,78.65,78.65,78.58,78.58,9500.0,51.8771,51.8771,51.8309,51.8309,9500.0
2007-04-09 15:25:00,78.58,78.58,78.54,78.56,9000.0,51.8309,51.8309,51.8045,51.8177,9000.0
2007-04-09 15:30:00,78.56,78.58,78.56,78.57,10800.0,51.8177,51.8309,51.8177,51.8243,10800.0
2007-04-09 15:35:00,78.57,78.57,78.55,78.55,5100.0,51.8243,51.8243,51.8111,51.8111,5100.0
2007-04-09 15:40:00,78.55,78.56,78.5,78.54,13500.0,51.8111,51.8177,51.7782,51.8045,13500.0
2007-04-09 15:45:00,78.52,78.54,78.47,78.49,16600.0,51.7913,51.8045,51.7584,51.7716,16600.0
2007-04-09 15:50:00,78.5,78.54,78.49,78.51,17900.0,51.7782,51.8045,51.7716,51.7847,17900.0
2007-04-09 15:55:00,78.5,78.53,78.46,78.52,46800.0,51.7782,51.7979,51.7518,51.7913,46800.0
2007-04-10 09:30:00,78.39,78.74,78.25,78.64,15900.0,51.7056,51.9365,51.6133,51.8705,15900.0
2007-04-10 09:35:00,78.62,78.65,78.32,78.55,15100.0,51.8573,51.8771,51.6594,51.8111,15100.0
2007-04-10 09:40:00,78.55,78.71,78.54,78.68,6800.0,51.8111,51.9167,51.8045,51.8969,6800.0
2007-04-10 09:45:00,78.64,78.66,78.51,78.61,5400.0,51.8705,51.8837,51.7847,51.8507,5400.0
2007-04-10 09:50:00,78.6,78.67,78.53,78.67,2600.0,51.8441,51.8903,51.7979,51.8903,2600.0
2007-04-10 09:55:00,78.65,78.66,78.64,78.64,1500.0,51.8771,51.8837,51.8705,51.8705,1500.0
2007-04-10 10:00:00,78.64,78.64,78.58,78.58,2200.0,51.8705,51.8705,51.8309,51.8309,2200.0
2007-04-10 10:05:00,78.62,78.62,78.43,78.51,6700.0,51.8573,51.8573,51.732,51.7847,6700.0
2007-04-10 10:10:00,78.51,78.61,78.5,78.61,8600.0,51.7847,51.8507,51.7782,51.8507,8600.0
2007-04-10 10:15:00,78.63,78.7,78.62,78.69,3400.0,51.8639,51.9101,51.8573,51.9035,3400.0
2007-04-10 10:20:00,78.64,78.67,78.57,78.59,4700.0,51.8705,51.8903,51.8243,51.8375,4700.0
2007-04-10 10:25:00,78.59,78.65,78.53,78.53,10500.0,51.8375,51.8771,51.7979,51.7979,10500.0
2007-04-10 10:30:00,78.55,78.56,78.53,78.56,8000.0,51.8111,51.8177,51.7979,51.8177,8000.0
2007-04-10 10:35:00,78.55,78.55,78.47,78.5,5700.0,51.8111,51.8111,51.7584,51.7782,5700.0
2007-04-10 10:40:00,78.5,78.52,78.45,78.45,4700.0,51.7782,51.7913,51.7452,51.7452,4700.0
2007-04-10 10:45:00,78.47,78.49,78.45,78.46,3300.0,51.7584,51.7716,51.7452,51.7518,3300.0
2007-04-10 10:50:00,78.46,78.51,78.44,78.5,4300.0,51.7518,51.7847,51.7386,51.7782,4300.0
2007-04-10 10:55:00,78.51,78.55,78.48,78.48,9400.0,51.7847,51.8111,51.765,51.765,9400.0
2007-04-10 11:00:00,78.45,78.49,78.43,78.45,8200.0,51.7452,51.7716,51.732,51.7452,8200.0
2007-04-10 11:05:00,78.43,78.45,78.38,78.45,5900.0,51.732,51.7452,51.699,51.7452,5900.0
2007-04-10 11:10:00,78.43,78.44,78.37,78.4,3600.0,51.732,51.7386,51.6924,51.7122,3600.0
2007-04-10 11:15:00,78.4,78.46,78.4,78.46,4600.0,51.7122,51.7518,51.7122,51.7518,4600.0
2007-04-10 11:20:00,78.46,78.47,78.44,78.44,1900.0,51.7518,51.7584,51.7386,51.7386,1900.0
2007-04-10 11:25:00,78.44,78.46,78.39,78.46,11700.0,51.7386,51.7518,51.7056,51.7518,11700.0
2007-04-10 11:30:00,78.46,78.47,78.45,78.47,1900.0,51.7518,51.7584,51.7452,51.7584,1900.0
2007-04-10 11:35:00,78.44,78.44,78.31,78.32,3200.0,51.7386,51.7386,51.6528,51.6594,3200.0
2007-04-10 11:40:00,78.29,78.37,78.29,78.35,5100.0,51.6396,51.6924,51.6396,51.6792,5100.0
2007-04-10 11:45:00,78.35,78.37,78.34,78.34,1600.0,51.6792,51.6924,51.6726,51.6726,1600.0
2007-04-10 11:50:00,78.35,78.37,78.33,78.36,2400.0,51.6792,51.6924,51.666,51.6858,2400.0
2007-04-10 11:55:00,78.37,78.37,78.29,78.29,5400.0,51.6924,51.6924,51.6396,51.6396,5400.0
2007-04-10 12:00:00,78.3,78.37,78.28,78.35,9200.0,51.6462,51.6924,51.633,51.6792,9200.0
2007-04-10 12:05:00,78.35,78.37,78.32,78.36,8100.0,51.6792,51.6924,51.6594,51.6858,8100.0
2007-04-10 12:10:00,78.36,78.37,78.32,78.36,3800.0,51.6858,51.6924,51.6594,51.6858,3800.0
2007-04-10 12:15:00,78.36,78.36,78.33,78.33,1400.0,51.6858,51.6858,51.666,51.666,1400.0
2007-04-10 12:20:00,78.33,78.37,78.33,78.35,3500.0,51.666,51.6924,51.666,51.6792,3500.0
2007-04-10 12:25:00,78.37,78.41,78.36,78.41,10200.0,51.6924,51.7188,51.6858,51.7188,10200.0
2007-04-10 12:30:00,78.41,78.44,78.4,78.44,1700.0,51.7188,51.7386,51.7122,51.7386,1700.0
2007-04-10 12:35:00,78.44,78.48,78.43,78.48,9000.0,51.7386,51.765,51.732,51.765,9000.0
2007-04-10 12:40:00,78.46,78.47,78.43,78.43,4800.0,51.7518,51.7584,51.732,51.732,4800.0
2007-04-10 12:45:00,78.43,78.44,78.39,78.43,2900.0,51.732,51.7386,51.7056,51.732,2900.0
2007-04-10 12:50:00,78.41,78.44,78.41,78.43,3000.0,51.7188,51.7386,51.7188,51.732,3000.0
2007-04-10 12:55:00,78.41,78.43,78.41,78.43,2900.0,51.7188,51.732,51.7188,51.732,2900.0
2007-04-10 13:00:00,78.41,78.48,78.41,78.45,3600.0,51.7188,51.765,51.7188,51.7452,3600.0
2007-04-10 13:05:00,78.47,78.51,78.46,78.49,5800.0,51.7584,51.7847,51.7518,51.7716,5800.0
2007-04-10 13:10:00,78.48,78.49,78.45,78.45,2800.0,51.765,51.7716,51.7452,51.7452,2800.0
2007-04-10 13:15:00,78.44,78.47,78.44,78.47,1600.0,51.7386,51.7584,51.7386,51.7584,1600.0
2007-04-10 13:20:00,78.47,78.53,78.47,78.5,6600.0,51.7584,51.7979,51.7584,51.7782,6600.0
2007-04-10 13:25:00,78.52,78.52,78.43,78.43,9400.0,51.7913,51.7913,51.732,51.732,9400.0
2007-04-10 13:30:00,78.44,78.44,78.34,78.34,4900.0,51.7386,51.7386,51.6726,51.6726,4900.0
2007-04-10 13:35:00,78.35,78.46,78.33,78.46,8600.0,51.6792,51.7518,51.666,51.7518,8600.0
2007-04-10 13:40:00,78.47,78.53,78.43,78.43,9300.0,51.7584,51.7979,51.732,51.732,9300.0
2007-04-10 13:45:00,78.43,78.44,78.43,78.44,300.0,51.732,51.7386,51.732,51.7386,300.0
2007-04-10 13:50:00,78.44,78.46,78.4,78.45,5000.0,51.7386,51.7518,51.7122,51.7452,5000.0
2007-04-10 13:55:00,78.45,78.45,78.39,78.39,3100.0,51.7452,51.7452,51.7056,51.7056,3100.0
2007-04-10 14:00:00,78.4,78.49,78.4,78.48,14800.0,51.7122,51.7716,51.7122,51.765,14800.0
2007-04-10 14:05:00,78.46,78.48,78.45,78.48,5900.0,51.7518,51.765,51.7452,51.765,5900.0
2007-04-10 14:10:00,78.49,78.58,78.49,78.5,8100.0,51.7716,51.8309,51.7716,51.7782,8100.0
2007-04-10 14:15:00,78.49,78.53,78.49,78.53,2400.0,51.7716,51.7979,51.7716,51.7979,2400.0
2007-04-10 14:20:00,78.53,78.53,78.42,78.47,5600.0,51.7979,51.7979,51.7254,51.7584,5600.0
2007-04-10 14:25:00,78.5,78.51,78.41,78.41,2800.0,51.7782,51.7847,51.7188,51.7188,2800.0
2007-04-10 14:30:00,78.4,78.42,78.37,78.41,8700.0,51.7122,51.7254,51.6924,51.7188,8700.0
2007-04-10 14:35:00,78.41,78.54,78.41,78.48,12300.0,51.7188,51.8045,51.7188,51.765,12300.0
2007-04-10 14:40:00,78.48,78.51,78.48,78.51,3400.0,51.765,51.7847,51.765,51.7847,3400.0
2007-04-10 14:45:00,78.48,78.5,78.48,78.48,3800.0,51.765,51.7782,51.765,51.765,3800.0
2007-04-10 14:50:00,78.48,78.49,78.42,78.43,6200.0,51.765,51.7716,51.7254,51.732,6200.0
2007-04-10 14:55:00,78.43,78.45,78.37,78.42,10000.0,51.732,51.7452,51.6924,51.7254,10000.0
2007-04-10 15:00:00,78.42,78.48,78.42,78.47,3800.0,51.7254,51.765,51.7254,51.7584,3800.0
2007-04-10 15:05:00,78.47,78.51,78.47,78.49,5700.0,51.7584,51.7847,51.7584,51.7716,5700.0
2007-04-10 15:10:00,78.49,78.49,78.4,78.4,9900.0,51.7716,51.7716,51.7122,51.7122,9900.0
2007-04-10 15:15:00,78.4,78.4,78.34,78.36,7300.0,51.7122,51.7122,51.6726,51.6858,7300.0
2007-04-10 15:20:00,78.37,78.48,78.37,78.48,10300.0,51.6924,51.765,51.6924,51.765,10300.0
2007-04-10 15:25:00,78.47,78.49,78.43,78.43,11600.0,51.7584,51.7716,51.732,51.732,11600.0
2007-04-10 15:30:00,78.44,78.44,78.39,78.4,6500.0,51.7386,51.7386,51.7056,51.7122,6500.0
2007-04-10 15:35:00,78.4,78.41,78.36,78.37,9100.0,51.7122,51.7188,51.6858,51.6924,9100.0
2007-04-10 15:40:00,78.36,78.37,78.32,78.32,25200.0,51.6858,51.6924,51.6594,51.6594,25200.0
2007-04-10 15:45:00,78.32,78.35,78.3,78.32,14500.0,51.6594,51.6792,51.6462,51.6594,14500.0
2007-04-10 15:50:00,78.31,78.4,78.3,78.4,28100.0,51.6528,51.7122,51.6462,51.7122,28100.0
2007-04-10 15:55:00,78.4,78.41,78.33,78.34,46500.0,51.7122,51.7188,51.666,51.6726,46500.0
2007-04-11 09:30:00,78.08,78.13,77.85,78.11,23800.0,51.6958,51.7289,51.5435,51.7157,23800.0
2007-04-11 09:35:00,78.11,78.27,78.11,78.27,12700.0,51.7157,51.8216,51.7157,51.8216,12700.0
2007-04-11 09:40:00,78.25,78.25,78.07,78.07,11000.0,51.8084,51.8084,51.6892,51.6892,11000.0
2007-04-11 09:45:00,78.08,78.18,78.02,78.06,21100.0,51.6958,51.762,51.6561,51.6826,21100.0
2007-04-11 09:50:00,78.08,78.13,78.0,78.09,42200.0,51.6958,51.7289,51.6428,51.7024,42200.0
2007-04-11 09:55:00,78.09,78.11,77.97,78.04,36600.0,51.7024,51.7157,51.623,51.6693,36600.0
2007-04-11 10:00:00,78.03,78.11,77.98,78.04,26600.0,51.6627,51.7157,51.6296,51.6693,26600.0
2007-04-11 10:05:00,78.04,78.04,77.87,77.94,15900.0,51.6693,51.6693,51.5568,51.6031,15900.0
2007-04-11 10:10:00,77.92,77.92,77.73,77.73,16700.0,51.5899,51.5899,51.4641,51.4641,16700.0
2007-04-11 10:15:00,77.75,77.76,77.6,77.61,18800.0,51.4773,51.4839,51.378,51.3846,18800.0
2007-04-11 10:20:00,77.59,77.6,77.42,77.48,13700.0,51.3714,51.378,51.2588,51.2985,13700.0
2007-04-11 10:25:00,77.48,77.48,77.45,77.48,4900.0,51.2985,51.2985,51.2787,51.2985,4900.0
2007-04-11 10:30:00,77.45,77.46,77.4,77.45,9800.0,51.2787,51.2853,51.2456,51.2787,9800.0
2007-04-11 10:35:00,77.46,77.47,77.41,77.41,2400.0,51.2853,51.2919,51.2522,51.2522,2400.0
2007-04-11 10:40:00,77.41,77.41,77.27,77.27,9700.0,51.2522,51.2522,51.1595,51.1595,9700.0
2007-04-11 10:45:00,77.26,77.29,77.07,77.07,21900.0,51.1529,51.1727,51.0271,51.0271,21900.0
2007-04-11 10:50:00,77.07,77.18,77.02,77.03,12400.0,51.0271,51.0999,50.994,51.0006,12400.0
2007-04-11 10:55:00,77.02,77.14,77.0,77.09,15300.0,50.994,51.0734,50.9807,51.0403,15300.0
2007-04-11 11:00:00,77.08,77.2,77.05,77.2,7100.0,51.0337,51.1132,51.0138,51.1132,7100.0
2007-04-11 11:05:00,77.2,77.23,77.17,77.17,6100.0,51.1132,51.133,51.0933,51.0933,6100.0
2007-04-11 11:10:00,77.18,77.22,77.17,77.21,3300.0,51.0999,51.1264,51.0933,51.1198,3300.0
2007-04-11 11:15:00,77.22,77.31,77.21,77.26,14100.0,51.1264,51.186,51.1198,51.1529,14100.0
2007-04-11 11:20:00,77.29,77.36,77.29,77.35,9900.0,51.1727,51.2191,51.1727,51.2125,9900.0
2007-04-11 11:25:00,77.34,77.34,77.27,77.3,4100.0,51.2059,51.2059,51.1595,51.1794,4100.0
2007-04-11 11:30:00,77.3,77.32,77.15,77.15,6500.0,51.1794,51.1926,51.0801,51.0801,6500.0
2007-04-11 11:35:00,77.14,77.17,77.06,77.14,15600.0,51.0734,51.0933,51.0205,51.0734,15600.0
2007-04-11 11:40:00,77.15,77.17,77.07,77.09,12400.0,51.0801,51.0933,51.0271,51.0403,12400.0
2007-04-11 11:45:00,77.09,77.14,77.08,77.13,5600.0,51.0403,51.0734,51.0337,51.0668,5600.0
2007-04-11 11:50:00,77.12,77.16,77.12,77.16,3300.0,51.0602,51.0867,51.0602,51.0867,3300.0
2007-04-11 11:55:00,77.16,77.16,77.11,77.11,5500.0,51.0867,51.0867,51.0536,51.0536,5500.0
2007-04-11 12:00:00,77.12,77.22,77.11,77.22,10100.0,51.0602,51.1264,51.0536,51.1264,10100.0
2007-04-11 12:05:00,77.22,77.29,77.22,77.29,5100.0,51.1264,51.1727,51.1264,51.1727,5100.0
2007-04-11 12:10:00,77.29,77.29,77.26,77.27,6900.0,51.1727,51.1727,51.1529,51.1595,6900.0
2007-04-11 12:15:00,77.26,77.26,77.21,77.21,2600.0,51.1529,51.1529,51.1198,51.1198,2600.0
2007-04-11 12:20:00,77.21,77.22,77.21,77.22,1200.0,51.1198,51.1264,51.1198,51.1264,1200.0
2007-04-11 12:25:00,77.22,77.22,77.18,77.18,4400.0,51.1264,51.1264,51.0999,51.0999,4400.0
2007-04-11 12:30:00,77.18,77.18,77.07,77.08,14800.0,51.0999,51.0999,51.0271,51.0337,14800.0
2007-04-11 12:35:00,77.08,77.09,77.07,77.07,5400.0,51.0337,51.0403,51.0271,51.0271,5400.0
2007-04-11 12:40:00,77.07,77.08,77.06,77.06,4700.0,51.0271,51.0337,51.0205,51.0205,4700.0
2007-04-11 12:45:00,77.07,77.07,76.98,76.99,25800.0,51.0271,51.0271,50.9675,50.9741,25800.0
2007-04-11 12:50:00,77.0,77.01,76.99,77.0,6700.0,50.9807,50.9874,50.9741,50.9807,6700.0
2007-04-11 12:55:00,76.99,77.01,76.98,76.99,13700.0,50.9741,50.9874,50.9675,50.9741,13700.0
2007-04-11 13:00:00,76.98,77.03,76.98,77.03,19200.0,50.9675,51.0006,50.9675,51.0006,19200.0
2007-04-11 13:05:00,77.03,77.2,77.03,77.19,25500.0,51.0006,51.1132,51.0006,51.1065,25500.0
2007-04-11 13:10:00,77.2,77.21,77.15,77.19,7800.0,51.1132,51.1198,51.0801,51.1065,7800.0
2007-04-11 13:15:00,77.19,77.21,77.15,77.18,5700.0,51.1065,51.1198,51.0801,51.0999,5700.0
2007-04-11 13:20:00,77.18,77.18,77.15,77.18,2400.0,51.0999,51.0999,51.0801,51.0999,2400.0
2007-04-11 13:25:00,77.18,77.18,77.15,77.15,2600.0,51.0999,51.0999,51.0801,51.0801,2600.0
2007-04-11 13:30:00,77.15,77.2,77.15,77.2,5100.0,51.0801,51.1132,51.0801,51.1132,5100.0
2007-04-11 13:35:00,77.2,77.21,77.16,77.17,4400.0,51.1132,51.1198,51.0867,51.0933,4400.0
2007-04-11 13:40:00,77.17,77.19,77.14,77.14,6700.0,51.0933,51.1065,51.0734,51.0734,6700.0
2007-04-11 13:45:00,77.15,77.15,77.05,77.08,9400.0,51.0801,51.0801,51.0138,51.0337,9400.0
2007-04-11 13:50:00,77.08,77.1,77.05,77.09,15300.0,51.0337,51.0469,51.0138,51.0403,15300.0
2007-04-11 13:55:00,77.1,77.1,77.0,77.0,5500.0,51.0469,51.0469,50.9807,50.9807,5500.0
2007-04-11 14:00:00,77.0,77.0,76.8,76.86,48000.0,50.9807,50.9807,50.8483,50.888,48000.0
2007-04-11 14:05:00,76.86,76.92,76.76,76.84,14400.0,50.888,50.9278,50.8218,50.8748,14400.0
2007-04-11 14:10:00,76.79,76.94,76.77,76.94,12300.0,50.8417,50.941,50.8285,50.941,12300.0
2007-04-11 14:15:00,76.95,76.96,76.79,76.9,18400.0,50.9476,50.9543,50.8417,50.9145,18400.0
2007-04-11 14:20:00,76.87,76.95,76.81,76.89,16300.0,50.8947,50.9476,50.8549,50.9079,16300.0
2007-04-11 14:25:00,76.89,76.91,76.8,76.81,24800.0,50.9079,50.9212,50.8483,50.8549,24800.0
2007-04-11 14:30:00,76.82,76.83,76.68,76.68,21000.0,50.8616,50.8682,50.7689,50.7689,21000.0
2007-04-11 14:35:00,76.68,76.68,76.59,76.61,46400.0,50.7689,50.7689,50.7093,50.7225,46400.0
2007-04-11 14:40:00,76.61,76.62,76.51,76.57,28900.0,50.7225,50.7291,50.6563,50.696,28900.0
2007-04-11 14:45:00,76.54,76.64,76.53,76.62,22100.0,50.6762,50.7424,50.6696,50.7291,22100.0
2007-04-11 14:50:00,76.62,76.65,76.61,76.63,21700.0,50.7291,50.749,50.7225,50.7358,21700.0
2007-04-11 14:55:00,76.65,76.65,76.61,76.61,18200.0,50.749,50.749,50.7225,50.7225,18200.0
2007-04-11 15:00:00,76.62,76.64,76.55,76.6,22900.0,50.7291,50.7424,50.6828,50.7159,22900.0
2007-04-11 15:05:00,76.6,76.61,76.53,76.57,20600.0,50.7159,50.7225,50.6696,50.696,20600.0
2007-04-11 15:10:00,76.59,76.7,76.59,76.66,13700.0,50.7093,50.7821,50.7093,50.7556,13700.0
2007-04-11 15:15:00,76.66,76.67,76.59,76.63,13000.0,50.7556,50.7623,50.7093,50.7358,13000.0
2007-04-11 15:20:00,76.63,76.72,76.63,76.72,23400.0,50.7358,50.7954,50.7358,50.7954,23400.0
2007-04-11 15:25:00,76.71,76.77,76.69,76.76,15700.0,50.7887,50.8285,50.7755,50.8218,15700.0
2007-04-11 15:30:00,76.75,76.76,76.64,76.67,21200.0,50.8152,50.8218,50.7424,50.7623,21200.0
2007-04-11 15:35:00,76.68,76.75,76.65,76.65,29400.0,50.7689,50.8152,50.749,50.749,29400.0
2007-04-11 15:40:00,76.66,76.68,76.63,76.64,18200.0,50.7556,50.7689,50.7358,50.7424,18200.0
2007-04-11 15:45:00,76.64,76.73,76.64,76.72,33200.0,50.7424,50.802,50.7424,50.7954,33200.0
2007-04-11 15:50:00,76.72,76.79,76.71,76.77,41100.0,50.7954,50.8417,50.7887,50.8285,41100.0
2007-04-11 15:55:00,76.77,76.83,76.72,76.72,60000.0,50.8285,50.8682,50.7954,50.7954,60000.0
2007-04-12 09:30:00,76.7,77.57,76.66,76.83,41700.0,50.7821,51.3581,50.7556,50.8682,41700.0
2007-04-12 09:35:00,76.87,76.88,76.72,76.73,13500.0,50.8947,50.9013,50.7954,50.802,13500.0
2007-04-12 09:40:00,76.72,76.72,76.44,76.44,15700.0,50.7954,50.7954,50.61,50.61,15700.0
2007-04-12 09:45:00,76.45,76.55,76.41,76.52,14000.0,50.6166,50.6828,50.5901,50.6629,14000.0
2007-04-12 09:50:00,76.52,76.59,76.44,76.52,40200.0,50.6629,50.7093,50.61,50.6629,40200.0
2007-04-12 09:55:00,76.47,76.54,76.38,76.49,39900.0,50.6298,50.6762,50.5702,50.6431,39900.0
2007-04-12 10:00:00,76.49,76.71,76.43,76.68,33300.0,50.6431,50.7887,50.6034,50.7689,33300.0
2007-04-12 10:05:00,76.68,76.78,76.64,76.71,17800.0,50.7689,50.8351,50.7424,50.7887,17800.0
2007-04-12 10:10:00,76.71,76.73,76.65,76.71,22400.0,50.7887,50.802,50.749,50.7887,22400.0
2007-04-12 10:15:00,76.7,76.73,76.62,76.68,17200.0,50.7821,50.802,50.7291,50.7689,17200.0
2007-04-12 10:20:00,76.68,76.83,76.61,76.75,32400.0,50.7689,50.8682,50.7225,50.8152,32400.0
2007-04-12 10:25:00,76.76,76.8,76.75,76.78,15700.0,50.8218,50.8483,50.8152,50.8351,15700.0
2007-04-12 10:30:00,76.77,76.77,76.6,76.6,21000.0,50.8285,50.8285,50.7159,50.7159,21000.0
2007-04-12 10:35:00,76.6,76.67,76.48,76.49,24100.0,50.7159,50.7623,50.6365,50.6431,24100.0
2007-04-12 10:40:00,76.45,76.46,76.37,76.45,20000.0,50.6166,50.6232,50.5636,50.6166,20000.0
2007-04-12 10:45:00,76.45,76.58,76.4,76.51,23900.0,50.6166,50.7027,50.5835,50.6563,23900.0
2007-04-12 10:50:00,76.51,76.68,76.51,76.64,13000.0,50.6563,50.7689,50.6563,50.7424,13000.0
2007-04-12 10:55:00,76.65,76.68,76.46,76.51,36100.0,50.749,50.7689,50.6232,50.6563,36100.0
2007-04-12 11:00:00,76.51,76.54,76.41,76.48,35900.0,50.6563,50.6762,50.5901,50.6365,35900.0
2007-04-12 11:05:00,76.49,76.49,76.37,76.42,27400.0,50.6431,50.6431,50.5636,50.5967,27400.0
2007-04-12 11:10:00,76.43,76.44,76.36,76.37,13300.0,50.6034,50.61,50.557,50.5636,13300.0
2007-04-12 11:15:00,76.36,76.43,76.36,76.41,5000.0,50.557,50.6034,50.557,50.5901,5000.0
2007-04-12 11:20:00,76.43,76.48,76.37,76.4,11900.0,50.6034,50.6365,50.5636,50.5835,11900.0
2007-04-12 11:25:00,76.39,76.45,76.37,76.45,22000.0,50.5769,50.6166,50.5636,50.6166,22000.0
2007-04-12 11:30:00,76.45,76.48,76.43,76.45,9400.0,50.6166,50.6365,50.6034,50.6166,9400.0
2007-04-12 11:35:00,76.44,76.51,76.4,76.48,21300.0,50.61,50.6563,50.5835,50.6365,21300.0
2007-04-12 11:40:00,76.49,76.51,76.43,76.49,6300.0,50.6431,50.6563,50.6034,50.6431,6300.0
2007-04-12 11:45:00,76.5,76.51,76.48,76.5,3300.0,50.6497,50.6563,50.6365,50.6497,3300.0
2007-04-12 11:50:00,76.51,76.54,76.5,76.54,4900.0,50.6563,50.6762,50.6497,50.6762,4900.0
2007-04-12 11:55:00,76.54,76.54,76.5,76.51,3200.0,50.6762,50.6762,50.6497,50.6563,3200.0
2007-04-12 12:00:00,76.52,76.71,76.52,76.69,22100.0,50.6629,50.7887,50.6629,50.7755,22100.0
2007-04-12 12:05:00,76.69,76.76,76.69,76.76,18000.0,50.7755,50.8218,50.7755,50.8218,18000.0
2007-04-12 12:10:00,76.77,76.78,76.57,76.6,15300.0,50.8285,50.8351,50.696,50.7159,15300.0
2007-04-12 12:15:00,76.61,76.71,76.61,76.7,32200.0,50.7225,50.7887,50.7225,50.7821,32200.0
2007-04-12 12:20:00,76.69,76.72,76.68,76.69,5700.0,50.7755,50.7954,50.7689,50.7755,5700.0
2007-04-12 12:25:00,76.69,76.78,76.68,76.78,12300.0,50.7755,50.8351,50.7689,50.8351,12300.0
2007-04-12 12:30:00,76.78,76.79,76.76,76.78,14200.0,50.8351,50.8417,50.8218,50.8351,14200.0
2007-04-12 12:35:00,76.78,76.86,76.78,76.86,13200.0,50.8351,50.888,50.8351,50.888,13200.0
2007-04-12 12:40:00,76.86,76.94,76.85,76.94,21200.0,50.888,50.941,50.8814,50.941,21200.0
2007-04-12 12:45:00,76.93,76.98,76.92,76.97,9900.0,50.9344,50.9675,50.9278,50.9609,9900.0
2007-04-12 12:50:00,76.97,77.03,76.97,77.03,10100.0,50.9609,51.0006,50.9609,51.0006,10100.0
2007-04-12 12:55:00,77.02,77.03,76.98,77.03,4000.0,50.994,51.0006,50.9675,51.0006,4000.0
2007-04-12 13:00:00,77.02,77.09,77.01,77.09,8500.0,50.994,51.0403,50.9874,51.0403,8500.0
2007-04-12 13:05:00,77.08,77.12,77.07,77.11,5500.0,51.0337,51.0602,51.0271,51.0536,5500.0
2007-04-12 13:10:00,77.11,77.11,77.06,77.07,7700.0,51.0536,51.0536,51.0205,51.0271,7700.0
2007-04-12 13:15:00,77.07,77.09,77.04,77.09,7600.0,51.0271,51.0403,51.0072,51.0403,7600.0
2007-04-12 13:20:00,77.08,77.17,77.06,77.17,11800.0,51.0337,51.0933,51.0205,51.0933,11800.0
2007-04-12 13:25:00,77.19,77.24,77.16,77.22,10800.0,51.1065,51.1396,51.0867,51.1264,10800.0
2007-04-12 13:30:00,77.23,77.3,77.23,77.3,11100.0,51.133,51.1794,51.133,51.1794,11100.0
2007-04-12 13:35:00,77.3,77.31,77.25,77.29,10200.0,51.1794,51.186,51.1463,51.1727,10200.0
2007-04-12 13:40:00,77.27,77.29,77.24,77.26,11800.0,51.1595,51.1727,51.1396,51.1529,11800.0
2007-04-12 13:45:00,77.27,77.27,77.23,77.23,8000.0,51.1595,51.1595,51.133,51.133,8000.0
2007-04-12 13:50:00,77.25,77.26,77.19,77.2,6000.0,51.1463,51.1529,51.1065,51.1132,6000.0
2007-04-12 13:55:00,77.21,77.25,77.2,77.21,9900.0,51.1198,51.1463,51.1132,51.1198,9900.0
2007-04-12 14:00:00,77.22,77.22,77.17,77.2,6600.0,51.1264,51.1264,51.0933,51.1132,6600.0
2007-04-12 14:05:00,77.2,77.21,77.18,77.18,3300.0,51.1132,51.1198,51.0999,51.0999,3300.0
2007-04-12 14:10:00,77.18,77.25,77.18,77.24,6800.0,51.0999,51.1463,51.0999,51.1396,6800.0
2007-04-12 14:15:00,77.25,77.25,77.22,77.22,6700.0,51.1463,51.1463,51.1264,51.1264,6700.0
2007-04-12 14:20:00,77.21,77.23,77.19,77.23,13400.0,51.1198,51.133,51.1065,51.133,13400.0
2007-04-12 14:25:00,77.22,77.24,77.18,77.21,8800.0,51.1264,51.1396,51.0999,51.1198,8800.0
2007-04-12 14:30:00,77.21,77.25,77.21,77.24,7400.0,51.1198,51.1463,51.1198,51.1396,7400.0
2007-04-12 14:35:00,77.24,77.29,77.23,77.29,10400.0,51.1396,51.1727,51.133,51.1727,10400.0
2007-04-12 14:40:00,77.3,77.38,77.3,77.37,10500.0,51.1794,51.2323,51.1794,51.2257,10500.0
2007-04-12 14:45:00,77.38,77.38,77.35,77.37,11200.0,51.2323,51.2323,51.2125,51.2257,11200.0
2007-04-12 14:50:00,77.36,77.44,77.36,77.42,16600.0,51.2191,51.2721,51.2191,51.2588,16600.0
2007-04-12 14:55:00,77.43,77.44,77.37,77.37,9100.0,51.2654,51.2721,51.2257,51.2257,9100.0
2007-04-12 15:00:00,77.37,77.38,77.34,77.34,13300.0,51.2257,51.2323,51.2059,51.2059,13300.0
2007-04-12 15:05:00,77.34,77.41,77.32,77.41,14200.0,51.2059,51.2522,51.1926,51.2522,14200.0
2007-04-12 15:10:00,77.4,77.42,77.39,77.39,8300.0,51.2456,51.2588,51.239,51.239,8300.0
2007-04-12 15:15:00,77.39,77.44,77.39,77.41,11800.0,51.239,51.2721,51.239,51.2522,11800.0
2007-04-12 15:20:00,77.41,77.45,77.4,77.45,6100.0,51.2522,51.2787,51.2456,51.2787,6100.0
2007-04-12 15:25:00,77.44,77.47,77.42,77.47,26400.0,51.2721,51.2919,51.2588,51.2919,26400.0
2007-04-12 15:30:00,77.46,77.46,77.42,77.43,13700.0,51.2853,51.2853,51.2588,51.2654,13700.0
2007-04-12 15:35:00,77.44,77.44,77.38,77.39,16400.0,51.2721,51.2721,51.2323,51.239,16400.0
2007-04-12 15:40:00,77.38,77.39,77.31,77.32,24000.0,51.2323,51.239,51.186,51.1926,24000.0
2007-04-12 15:45:00,77.32,77.32,77.27,77.3,19700.0,51.1926,51.1926,51.1595,51.1794,19700.0
2007-04-12 15:50:00,77.3,77.38,77.29,77.34,35100.0,51.1794,51.2323,51.1727,51.2059,35100.0
2007-04-12 15:55:00,77.34,77.36,77.26,77.34,53200.0,51.2059,51.2191,51.1529,51.2059,53200.0
2007-04-13 09:30:00,78.09,78.09,76.88,76.99,16800.0,51.7024,51.7024,50.9013,50.9741,16800.0
2007-04-13 09:35:00,76.99,77.12,76.68,76.68,17600.0,50.9741,51.0602,50.7689,50.7689,17600.0
2007-04-13 09:40:00,76.71,76.77,76.5,76.59,18600.0,50.7887,50.8285,50.6497,50.7093,18600.0
2007-04-13 09:45:00,76.59,76.59,76.32,76.41,18800.0,50.7093,50.7093,50.5305,50.5901,18800.0
2007-04-13 09:50:00,76.43,76.49,76.4,76.43,13500.0,50.6034,50.6431,50.5835,50.6034,13500.0
2007-04-13 09:55:00,76.41,76.7,76.4,76.68,13100.0,50.5901,50.7821,50.5835,50.7689,13100.0
2007-04-13 10:00:00,76.68,76.69,76.46,76.51,27400.0,50.7689,50.7755,50.6232,50.6563,27400.0
2007-04-13 10:05:00,76.52,76.56,76.3,76.37,17400.0,50.6629,50.6894,50.5173,50.5636,17400.0
2007-04-13 10:10:00,76.37,76.49,76.37,76.45,16100.0,50.5636,50.6431,50.5636,50.6166,16100.0
2007-04-13 10:15:00,76.45,76.55,76.45,76.47,33500.0,50.6166,50.6828,50.6166,50.6298,33500.0
2007-04-13 10:20:00,76.51,76.59,76.47,76.57,11600.0,50.6563,50.7093,50.6298,50.696,11600.0
2007-04-13 10:25:00,76.61,76.71,76.57,76.69,15600.0,50.7225,50.7887,50.696,50.7755,15600.0
2007-04-13 10:30:00,76.69,76.72,76.59,76.62,10000.0,50.7755,50.7954,50.7093,50.7291,10000.0
2007-04-13 10:35:00,76.63,76.88,76.63,76.88,17300.0,50.7358,50.9013,50.7358,50.9013,17300.0
2007-04-13 10:40:00,76.88,76.94,76.81,76.81,9400.0,50.9013,50.941,50.8549,50.8549,9400.0
2007-04-13 10:45:00,76.8,76.86,76.74,76.74,7800.0,50.8483,50.888,50.8086,50.8086,7800.0
2007-04-13 10:50:00,76.75,76.83,76.68,76.68,10300.0,50.8152,50.8682,50.7689,50.7689,10300.0
2007-04-13 10:55:00,76.69,76.71,76.63,76.69,5200.0,50.7755,50.7887,50.7358,50.7755,5200.0
2007-04-13 11:00:00,76.69,76.7,76.65,76.67,6300.0,50.7755,50.7821,50.749,50.7623,6300.0
2007-04-13 11:05:00,76.67,76.73,76.65,76.71,9200.0,50.7623,50.802,50.749,50.7887,9200.0
2007-04-13 11:10:00,76.71,76.75,76.68,76.75,9900.0,50.7887,50.8152,50.7689,50.8152,9900.0
2007-04-13 11:15:00,76.75,76.9,76.75,76.79,9600.0,50.8152,50.9145,50.8152,50.8417,9600.0
2007-04-13 11:20:00,76.79,76.84,76.75,76.75,7400.0,50.8417,50.8748,50.8152,50.8152,7400.0
2007-04-13 11:25:00,76.76,76.76,76.69,76.71,8500.0,50.8218,50.8218,50.7755,50.7887,8500.0
2007-04-13 11:30:00,76.72,76.72,76.65,76.7,6600.0,50.7954,50.7954,50.749,50.7821,6600.0
2007-04-13 11:35:00,76.69,76.75,76.69,76.71,7700.0,50.7755,50.8152,50.7755,50.7887,7700.0
2007-04-13 11:40:00,76.73,76.75,76.68,76.72,7100.0,50.802,50.8152,50.7689,50.7954,7100.0
2007-04-13 11:45:00,76.72,76.77,76.72,76.75,6000.0,50.7954,50.8285,50.7954,50.8152,6000.0
2007-04-13 11:50:00,76.77,76.77,76.74,76.74,5800.0,50.8285,50.8285,50.8086,50.8086,5800.0
2007-04-13 11:55:00,76.74,76.78,76.68,76.7,7400.0,50.8086,50.8351,50.7689,50.7821,7400.0
2007-04-13 12:00:00,76.71,76.72,76.68,76.71,6300.0,50.7887,50.7954,50.7689,50.7887,6300.0
2007-04-13 12:05:00,76.69,76.72,76.65,76.7,7100.0,50.7755,50.7954,50.749,50.7821,7100.0
2007-04-13 12:10:00,76.7,76.73,76.67,76.71,5500.0,50.7821,50.802,50.7623,50.7887,5500.0
2007-04-13 12:15:00,76.71,76.71,76.59,76.59,12500.0,50.7887,50.7887,50.7093,50.7093,12500.0
2007-04-13 12:20:00,76.59,76.65,76.54,76.65,9300.0,50.7093,50.749,50.6762,50.749,9300.0
2007-04-13 12:25:00,76.65,76.65,76.59,76.61,4100.0,50.749,50.749,50.7093,50.7225,4100.0
2007-04-13 12:30:00,76.61,76.61,76.52,76.52,6600.0,50.7225,50.7225,50.6629,50.6629,6600.0
2007-04-13 12:35:00,76.53,76.59,76.53,76.56,6300.0,50.6696,50.7093,50.6696,50.6894,6300.0
2007-04-13 12:40:00,76.56,76.56,76.55,76.56,3900.0,50.6894,50.6894,50.6828,50.6894,3900.0
2007-04-13 12:45:00,76.56,76.59,76.55,76.55,7100.0,50.6894,50.7093,50.6828,50.6828,7100.0
2007-04-13 12:50:00,76.55,76.55,76.5,76.52,4800.0,50.6828,50.6828,50.6497,50.6629,4800.0
2007-04-13 12:55:00,76.52,76.59,76.52,76.54,7100.0,50.6629,50.7093,50.6629,50.6762,7100.0
2007-04-13 13:00:00,76.55,76.57,76.52,76.55,6000.0,50.6828,50.696,50.6629,50.6828,6000.0
2007-04-13 13:05:00,76.54,76.68,76.52,76.68,19200.0,50.6762,50.7689,50.6629,50.7689,19200.0
2007-04-13 13:10:00,76.66,76.66,76.51,76.52,6500.0,50.7556,50.7556,50.6563,50.6629,6500.0
2007-04-13 13:15:00,76.52,76.52,76.5,76.52,6400.0,50.6629,50.6629,50.6497,50.6629,6400.0
2007-04-13 13:20:00,76.53,76.55,76.5,76.53,4300.0,50.6696,50.6828,50.6497,50.6696,4300.0
2007-04-13 13:25:00,76.55,76.58,76.52,76.53,8100.0,50.6828,50.7027,50.6629,50.6696,8100.0
2007-04-13 13:30:00,76.53,76.6,76.52,76.6,6100.0,50.6696,50.7159,50.6629,50.7159,6100.0
2007-04-13 13:35:00,76.6,76.64,76.58,76.64,6600.0,50.7159,50.7424,50.7027,50.7424,6600.0
2007-04-13 13:40:00,76.64,76.67,76.62,76.66,7600.0,50.7424,50.7623,50.7291,50.7556,7600.0
2007-04-13 13:45:00,76.66,76.66,76.62,76.66,6700.0,50.7556,50.7556,50.7291,50.7556,6700.0
2007-04-13 13:50:00,76.66,76.67,76.64,76.64,8900.0,50.7556,50.7623,50.7424,50.7424,8900.0
2007-04-13 13:55:00,76.66,76.66,76.64,76.66,7600.0,50.7556,50.7556,50.7424,50.7556,7600.0
2007-04-13 14:00:00,76.66,76.68,76.65,76.66,7600.0,50.7556,50.7689,50.749,50.7556,7600.0
2007-04-13 14:05:00,76.68,76.69,76.59,76.62,8700.0,50.7689,50.7755,50.7093,50.7291,8700.0
2007-04-13 14:10:00,76.63,76.66,76.62,76.64,5800.0,50.7358,50.7556,50.7291,50.7424,5800.0
2007-04-13 14:15:00,76.65,76.66,76.62,76.62,7000.0,50.749,50.7556,50.7291,50.7291,7000.0
2007-04-13 14:20:00,76.63,76.65,76.61,76.63,5300.0,50.7358,50.749,50.7225,50.7358,5300.0
2007-04-13 14:25:00,76.63,76.64,76.6,76.62,8000.0,50.7358,50.7424,50.7159,50.7291,8000.0
2007-04-13 14:30:00,76.63,76.68,76.63,76.66,6200.0,50.7358,50.7689,50.7358,50.7556,6200.0
2007-04-13 14:35:00,76.66,76.68,76.64,76.64,5800.0,50.7556,50.7689,50.7424,50.7424,5800.0
2007-04-13 14:40:00,76.63,76.72,76.63,76.69,10900.0,50.7358,50.7954,50.7358,50.7755,10900.0
2007-04-13 14:45:00,76.67,76.7,76.64,76.68,9900.0,50.7623,50.7821,50.7424,50.7689,9900.0
2007-04-13 14:50:00,76.67,76.73,76.63,76.65,11600.0,50.7623,50.802,50.7358,50.749,11600.0
2007-04-13 14:55:00,76.66,76.67,76.64,76.66,6300.0,50.7556,50.7623,50.7424,50.7556,6300.0
2007-04-13 15:00:00,76.66,76.66,76.6,76.6,13300.0,50.7556,50.7556,50.7159,50.7159,13300.0
2007-04-13 15:05:00,76.6,76.67,76.59,76.61,10600.0,50.7159,50.7623,50.7093,50.7225,10600.0
2007-04-13 15:10:00,76.62,76.69,76.6,76.67,7500.0,50.7291,50.7755,50.7159,50.7623,7500.0
2007-04-13 15:15:00,76.66,76.69,76.59,76.64,6800.0,50.7556,50.7755,50.7093,50.7424,6800.0
2007-04-13 15:20:00,76.65,76.68,76.59,76.61,8000.0,50.749,50.7689,50.7093,50.7225,8000.0
2007-04-13 15:25:00,76.62,76.64,76.61,76.62,11000.0,50.7291,50.7424,50.7225,50.7291,11000.0
2007-04-13 15:30:00,76.62,76.65,76.62,76.65,12600.0,50.7291,50.749,50.7291,50.749,12600.0
2007-04-13 15:35:00,76.63,76.7,76.63,76.69,10500.0,50.7358,50.7821,50.7358,50.7755,10500.0
2007-04-13 15:40:00,76.69,76.73,76.68,76.72,30800.0,50.7755,50.802,50.7689,50.7954,30800.0
2007-04-13 15:45:00,76.73,76.73,76.66,76.66,16800.0,50.802,50.802,50.7556,50.7556,16800.0
2007-04-13 15:50:00,76.67,76.71,76.66,76.71,23900.0,50.7623,50.7887,50.7556,50.7887,23900.0
2007-04-13 15:55:00,76.71,76.72,76.65,76.7,36700.0,50.7887,50.7954,50.749,50.7821,36700.0
2007-04-16 09:30:00,77.1,77.19,76.85,76.94,16300.0,51.0469,51.1065,50.8814,50.941,16300.0
2007-04-16 09:35:00,77.02,77.2,76.9,76.98,9000.0,50.994,51.1132,50.9145,50.9675,9000.0
2007-04-16 09:40:00,76.99,77.3,76.96,77.19,15300.0,50.9741,51.1794,50.9543,51.1065,15300.0
2007-04-16 09:45:00,77.18,77.25,77.09,77.15,25100.0,51.0999,51.1463,51.0403,51.0801,25100.0
2007-04-16 09:50:00,77.15,77.16,76.94,77.01,5600.0,51.0801,51.0867,50.941,50.9874,5600.0
2007-04-16 09:55:00,77.01,77.07,76.98,77.07,7200.0,50.9874,51.0271,50.9675,51.0271,7200.0
2007-04-16 10:00:00,77.1,77.25,77.04,77.23,18200.0,51.0469,51.1463,51.0072,51.133,18200.0
2007-04-16 10:05:00,77.23,77.31,77.17,77.31,15700.0,51.133,51.186,51.0933,51.186,15700.0
2007-04-16 10:10:00,77.31,77.33,77.25,77.27,14100.0,51.186,51.1992,51.1463,51.1595,14100.0
2007-04-16 10:15:00,77.29,77.33,77.23,77.27,14300.0,51.1727,51.1992,51.133,51.1595,14300.0
2007-04-16 10:20:00,77.29,77.31,77.24,77.3,12600.0,51.1727,51.186,51.1396,51.1794,12600.0
2007-04-16 10:25:00,77.29,77.43,77.29,77.43,9500.0,51.1727,51.2654,51.1727,51.2654,9500.0
2007-04-16 10:30:00,77.43,77.48,77.42,77.48,7300.0,51.2654,51.2985,51.2588,51.2985,7300.0
2007-04-16 10:35:00,77.48,77.56,77.48,77.53,10100.0,51.2985,51.3515,51.2985,51.3316,10100.0
2007-04-16 10:40:00,77.54,77.6,77.53,77.59,6200.0,51.3383,51.378,51.3316,51.3714,6200.0
2007-04-16 10:45:00,77.59,77.61,77.55,77.57,6200.0,51.3714,51.3846,51.3449,51.3581,6200.0
2007-04-16 10:50:00,77.57,77.61,77.57,77.6,2600.0,51.3581,51.3846,51.3581,51.378,2600.0
2007-04-16 10:55:00,77.61,77.61,77.59,77.6,2600.0,51.3846,51.3846,51.3714,51.378,2600.0
2007-04-16 11:00:00,77.59,77.6,77.48,77.49,9300.0,51.3714,51.378,51.2985,51.3052,9300.0
2007-04-16 11:05:00,77.49,77.55,77.39,77.41,29100.0,51.3052,51.3449,51.239,51.2522,29100.0
2007-04-16 11:10:00,77.41,77.43,77.36,77.42,5900.0,51.2522,51.2654,51.2191,51.2588,5900.0
2007-04-16 11:15:00,77.43,77.46,77.37,77.4,5700.0,51.2654,51.2853,51.2257,51.2456,5700.0
2007-04-16 11:20:00,77.4,77.49,77.38,77.47,10400.0,51.2456,51.3052,51.2323,51.2919,10400.0
2007-04-16 11:25:00,77.49,77.49,77.45,77.48,12000.0,51.3052,51.3052,51.2787,51.2985,12000.0
2007-04-16 11:30:00,77.48,77.53,77.48,77.51,2700.0,51.2985,51.3316,51.2985,51.3184,2700.0
2007-04-16 11:35:00,77.52,77.55,77.51,77.55,6300.0,51.325,51.3449,51.3184,51.3449,6300.0
2007-04-16 11:40:00,77.55,77.56,77.51,77.53,5500.0,51.3449,51.3515,51.3184,51.3316,5500.0
2007-04-16 11:45:00,77.54,77.62,77.53,77.6,8400.0,51.3383,51.3912,51.3316,51.378,8400.0
2007-04-16 11:50:00,77.6,77.6,77.53,77.53,8700.0,51.378,51.378,51.3316,51.3316,8700.0
2007-04-16 11:55:00,77.53,77.55,77.47,77.54,55700.0,51.3316,51.3449,51.2919,51.3383,55700.0
2007-04-16 12:00:00,77.53,77.55,77.52,77.54,9600.0,51.3316,51.3449,51.325,51.3383,9600.0
2007-04-16 12:05:00,77.54,77.54,77.45,77.45,13000.0,51.3383,51.3383,51.2787,51.2787,13000.0
2007-04-16 12:10:00,77.45,77.49,77.43,77.45,14500.0,51.2787,51.3052,51.2654,51.2787,14500.0
2007-04-16 12:15:00,77.44,77.46,77.44,77.45,2800.0,51.2721,51.2853,51.2721,51.2787,2800.0
2007-04-16 12:20:00,77.45,77.49,77.35,77.35,25200.0,51.2787,51.3052,51.2125,51.2125,25200.0
2007-04-16 12:25:00,77.36,77.36,77.3,77.32,10200.0,51.2191,51.2191,51.1794,51.1926,10200.0
2007-04-16 12:30:00,77.32,77.36,77.29,77.31,12000.0,51.1926,51.2191,51.1727,51.186,12000.0
2007-04-16 12:35:00,77.29,77.36,77.29,77.33,4400.0,51.1727,51.2191,51.1727,51.1992,4400.0
2007-04-16 12:40:00,77.33,77.35,77.33,77.33,2500.0,51.1992,51.2125,51.1992,51.1992,2500.0
2007-04-16 12:45:00,77.35,77.35,77.31,77.31,3400.0,51.2125,51.2125,51.186,51.186,3400.0
2007-04-16 12:50:00,77.31,77.31,77.26,77.26,3200.0,51.186,51.186,51.1529,51.1529,3200.0
2007-04-16 12:55:00,77.26,77.27,77.26,77.27,2800.0,51.1529,51.1595,51.1529,51.1595,2800.0
2007-04-16 13:00:00,77.27,77.27,77.24,77.25,6400.0,51.1595,51.1595,51.1396,51.1463,6400.0
2007-04-16 13:05:00,77.24,77.29,77.24,77.28,5200.0,51.1396,51.1727,51.1396,51.1661,5200.0
2007-04-16 13:10:00,77.28,77.3,77.27,77.27,4200.0,51.1661,51.1794,51.1595,51.1595,4200.0
2007-04-16 13:15:00,77.27,77.28,77.27,77.28,1800.0,51.1595,51.1661,51.1595,51.1661,1800.0
2007-04-16 13:20:00,77.27,77.29,77.27,77.29,2000.0,51.1595,51.1727,51.1595,51.1727,2000.0
2007-04-16 13:25:00,77.28,77.28,77.25,77.27,2400.0,51.1661,51.1661,51.1463,51.1595,2400.0
2007-04-16 13:30:00,77.28,77.29,77.28,77.29,2000.0,51.1661,51.1727,51.1661,51.1727,2000.0
2007-04-16 13:35:00,77.29,77.31,77.26,77.28,5300.0,51.1727,51.186,51.1529,51.1661,5300.0
2007-04-16 13:40:00,77.27,77.27,77.22,77.22,2700.0,51.1595,51.1595,51.1264,51.1264,2700.0
2007-04-16 13:45:00,77.22,77.23,77.18,77.18,6900.0,51.1264,51.133,51.0999,51.0999,6900.0
2007-04-16 13:50:00,77.18,77.2,77.13,77.14,6600.0,51.0999,51.1132,51.0668,51.0734,6600.0
2007-04-16 13:55:00,77.13,77.13,77.04,77.05,12700.0,51.0668,51.0668,51.0072,51.0138,12700.0
2007-04-16 14:00:00,77.03,77.08,77.02,77.03,8800.0,51.0006,51.0337,50.994,51.0006,8800.0
2007-04-16 14:05:00,77.02,77.05,77.02,77.05,7200.0,50.994,51.0138,50.994,51.0138,7200.0
2007-04-16 14:10:00,77.05,77.05,77.0,77.01,9200.0,51.0138,51.0138,50.9807,50.9874,9200.0
2007-04-16 14:15:00,77.0,77.01,76.96,76.98,7900.0,50.9807,50.9874,50.9543,50.9675,7900.0
2007-04-16 14:20:00,76.98,77.01,76.96,76.97,11800.0,50.9675,50.9874,50.9543,50.9609,11800.0
2007-04-16 14:25:00,76.97,77.01,76.97,76.99,7800.0,50.9609,50.9874,50.9609,50.9741,7800.0
2007-04-16 14:30:00,76.97,76.98,76.94,76.97,10900.0,50.9609,50.9675,50.941,50.9609,10900.0
2007-04-16 14:35:00,76.97,77.06,76.96,77.03,8100.0,50.9609,51.0205,50.9543,51.0006,8100.0
2007-04-16 14:40:00,77.03,77.03,76.96,76.99,9500.0,51.0006,51.0006,50.9543,50.9741,9500.0
2007-04-16 14:45:00,76.97,76.99,76.95,76.97,13300.0,50.9609,50.9741,50.9476,50.9609,13300.0
2007-04-16 14:50:00,76.96,77.02,76.95,76.97,15500.0,50.9543,50.994,50.9476,50.9609,15500.0
2007-04-16 14:55:00,76.97,77.03,76.95,76.99,12800.0,50.9609,51.0006,50.9476,50.9741,12800.0
2007-04-16 15:00:00,77.0,77.05,77.0,77.05,5800.0,50.9807,51.0138,50.9807,51.0138,5800.0
2007-04-16 15:05:00,77.04,77.08,77.02,77.08,7600.0,51.0072,51.0337,50.994,51.0337,7600.0
2007-04-16 15:10:00,77.06,77.07,77.04,77.05,7200.0,51.0205,51.0271,51.0072,51.0138,7200.0
2007-04-16 15:15:00,77.06,77.1,77.06,77.09,3900.0,51.0205,51.0469,51.0205,51.0403,3900.0
2007-04-16 15:20:00,77.08,77.1,77.08,77.08,9300.0,51.0337,51.0469,51.0337,51.0337,9300.0
2007-04-16 15:25:00,77.07,77.09,77.07,77.08,8600.0,51.0271,51.0403,51.0271,51.0337,8600.0
2007-04-16 15:30:00,77.07,77.08,77.04,77.07,16800.0,51.0271,51.0337,51.0072,51.0271,16800.0
2007-04-16 15:35:00,77.07,77.12,77.07,77.1,6700.0,51.0271,51.0602,51.0271,51.0469,6700.0
2007-04-16 15:40:00,77.11,77.14,77.09,77.1,15400.0,51.0536,51.0734,51.0403,51.0469,15400.0
2007-04-16 15:45:00,77.1,77.11,77.06,77.08,12500.0,51.0469,51.0536,51.0205,51.0337,12500.0
2007-04-16 15:50:00,77.07,77.12,77.02,77.09,21900.0,51.0271,51.0602,50.994,51.0403,21900.0
2007-04-16 15:55:00,77.09,77.14,77.08,77.13,16400.0,51.0403,51.0734,51.0337,51.0668,16400.0
2007-04-17 09:30:00,77.22,77.22,76.74,76.77,32100.0,51.1264,51.1264,50.8086,50.8285,32100.0
2007-04-17 09:35:00,76.76,76.84,76.73,76.79,14800.0,50.8218,50.8748,50.802,50.8417,14800.0
2007-04-17 09:40:00,76.79,76.79,76.47,76.65,15400.0,50.8417,50.8417,50.6298,50.749,15400.0
2007-04-17 09:45:00,76.69,76.7,76.57,76.63,9900.0,50.7755,50.7821,50.696,50.7358,9900.0
2007-04-17 09:50:00,76.63,76.76,76.63,76.76,9200.0,50.7358,50.8218,50.7358,50.8218,9200.0
2007-04-17 09:55:00,76.72,76.88,76.72,76.84,10500.0,50.7954,50.9013,50.7954,50.8748,10500.0
2007-04-17 10:00:00,76.89,76.95,76.79,76.95,8100.0,50.9079,50.9476,50.8417,50.9476,8100.0
2007-04-17 10:05:00,76.93,76.95,76.9,76.95,12900.0,50.9344,50.9476,50.9145,50.9476,12900.0
2007-04-17 10:10:00,76.95,76.97,76.91,76.93,6200.0,50.9476,50.9609,50.9212,50.9344,6200.0
2007-04-17 10:15:00,76.96,77.01,76.96,76.97,6500.0,50.9543,50.9874,50.9543,50.9609,6500.0
2007-04-17 10:20:00,76.96,77.0,76.95,76.97,10400.0,50.9543,50.9807,50.9476,50.9609,10400.0
2007-04-17 10:25:00,76.95,76.96,76.9,76.93,10400.0,50.9476,50.9543,50.9145,50.9344,10400.0
2007-04-17 10:30:00,76.94,76.96,76.92,76.92,6800.0,50.941,50.9543,50.9278,50.9278,6800.0
2007-04-17 10:35:00,76.91,76.93,76.87,76.9,17600.0,50.9212,50.9344,50.8947,50.9145,17600.0
2007-04-17 10:40:00,76.86,76.97,76.83,76.94,23000.0,50.888,50.9609,50.8682,50.941,23000.0
2007-04-17 10:45:00,76.95,76.98,76.93,76.98,7100.0,50.9476,50.9675,50.9344,50.9675,7100.0
2007-04-17 10:50:00,76.98,77.02,76.96,77.01,7500.0,50.9675,50.994,50.9543,50.9874,7500.0
2007-04-17 10:55:00,77.02,77.04,77.0,77.0,6600.0,50.994,51.0072,50.9807,50.9807,6600.0
2007-04-17 11:00:00,77.0,77.02,76.99,77.02,4800.0,50.9807,50.994,50.9741,50.994,4800.0
2007-04-17 11:05:00,77.02,77.04,77.01,77.03,4300.0,50.994,51.0072,50.9874,51.0006,4300.0
2007-04-17 11:10:00,77.04,77.04,77.01,77.02,7800.0,51.0072,51.0072,50.9874,50.994,7800.0
2007-04-17 11:15:00,77.02,77.04,77.0,77.0,7600.0,50.994,51.0072,50.9807,50.9807,7600.0
2007-04-17 11:20:00,76.99,77.0,76.95,76.97,5900.0,50.9741,50.9807,50.9476,50.9609,5900.0
2007-04-17 11:25:00,76.97,76.97,76.92,76.95,3900.0,50.9609,50.9609,50.9278,50.9476,3900.0
2007-04-17 11:30:00,76.94,76.98,76.94,76.98,3800.0,50.941,50.9675,50.941,50.9675,3800.0
2007-04-17 11:35:00,76.96,77.05,76.96,77.05,4400.0,50.9543,51.0138,50.9543,51.0138,4400.0
2007-04-17 11:40:00,77.04,77.04,76.97,77.03,8000.0,51.0072,51.0072,50.9609,51.0006,8000.0
2007-04-17 11:45:00,77.03,77.07,76.98,77.0,14200.0,51.0006,51.0271,50.9675,50.9807,14200.0
2007-04-17 11:50:00,76.99,77.06,76.98,77.01,5400.0,50.9741,51.0205,50.9675,50.9874,5400.0
2007-04-17 11:55:00,77.01,77.07,77.01,77.01,2100.0,50.9874,51.0271,50.9874,50.9874,2100.0
2007-04-17 12:00:00,77.03,77.08,77.02,77.06,1400.0,51.0006,51.0337,50.994,51.0205,1400.0
2007-04-17 12:05:00,77.07,77.08,77.02,77.02,7100.0,51.0271,51.0337,50.994,50.994,7100.0
2007-04-17 12:10:00,77.03,77.06,77.03,77.03,3000.0,51.0006,51.0205,51.0006,51.0006,3000.0
2007-04-17 12:15:00,77.02,77.02,76.97,77.01,2800.0,50.994,50.994,50.9609,50.9874,2800.0
2007-04-17 12:20:00,77.02,77.02,76.99,77.01,2400.0,50.994,50.994,50.9741,50.9874,2400.0
2007-04-17 12:25:00,77.01,77.08,77.0,77.07,3400.0,50.9874,51.0337,50.9807,51.0271,3400.0
2007-04-17 12:30:00,77.08,77.08,77.04,77.04,2300.0,51.0337,51.0337,51.0072,51.0072,2300.0
2007-04-17 12:35:00,77.06,77.08,77.05,77.07,1600.0,51.0205,51.0337,51.0138,51.0271,1600.0
2007-04-17 12:40:00,77.07,77.08,77.02,77.02,5900.0,51.0271,51.0337,50.994,50.994,5900.0
2007-04-17 12:45:00,77.02,77.03,76.97,76.97,4100.0,50.994,51.0006,50.9609,50.9609,4100.0
2007-04-17 12:50:00,76.96,77.02,76.96,77.0,4200.0,50.9543,50.994,50.9543,50.9807,4200.0
2007-04-17 12:55:00,77.0,77.03,76.99,77.03,3500.0,50.9807,51.0006,50.9741,51.0006,3500.0
2007-04-17 13:00:00,77.03,77.06,76.99,77.0,15000.0,51.0006,51.0205,50.9741,50.9807,15000.0
2007-04-17 13:05:00,77.02,77.03,77.0,77.02,4000.0,50.994,51.0006,50.9807,50.994,4000.0
2007-04-17 13:10:00,77.01,77.01,76.88,76.89,15000.0,50.9874,50.9874,50.9013,50.9079,15000.0
2007-04-17 13:15:00,76.9,76.96,76.89,76.96,7600.0,50.9145,50.9543,50.9079,50.9543,7600.0
2007-04-17 13:20:00,76.96,77.03,76.95,77.02,18700.0,50.9543,51.0006,50.9476,50.994,18700.0
2007-04-17 13:25:00,77.03,77.05,77.03,77.05,3600.0,51.0006,51.0138,51.0006,51.0138,3600.0
2007-04-17 13:30:00,77.05,77.05,77.04,77.04,700.0,51.0138,51.0138,51.0072,51.0072,700.0
2007-04-17 13:35:00,77.03,77.05,77.02,77.05,7200.0,51.0006,51.0138,50.994,51.0138,7200.0
2007-04-17 13:40:00,77.04,77.05,76.97,76.98,8000.0,51.0072,51.0138,50.9609,50.9675,8000.0
2007-04-17 13:45:00,76.97,76.99,76.96,76.97,2700.0,50.9609,50.9741,50.9543,50.9609,2700.0
2007-04-17 13:50:00,76.97,77.0,76.97,77.0,3600.0,50.9609,50.9807,50.9609,50.9807,3600.0
2007-04-17 13:55:00,77.0,77.01,76.93,76.95,10800.0,50.9807,50.9874,50.9344,50.9476,10800.0
2007-04-17 14:00:00,76.96,77.02,76.93,77.0,6800.0,50.9543,50.994,50.9344,50.9807,6800.0
2007-04-17 14:05:00,77.01,77.02,76.95,76.97,3300.0,50.9874,50.994,50.9476,50.9609,3300.0
2007-04-17 14:10:00,76.94,76.97,76.94,76.97,1400.0,50.941,50.9609,50.941,50.9609,1400.0
2007-04-17 14:15:00,76.98,77.06,76.97,77.06,4300.0,50.9675,51.0205,50.9609,51.0205,4300.0
2007-04-17 14:20:00,77.06,77.08,77.01,77.07,15500.0,51.0205,51.0337,50.9874,51.0271,15500.0
2007-04-17 14:25:00,77.07,77.09,77.05,77.08,4300.0,51.0271,51.0403,51.0138,51.0337,4300.0
2007-04-17 14:30:00,77.09,77.09,76.97,76.99,11200.0,51.0403,51.0403,50.9609,50.9741,11200.0
2007-04-17 14:35:00,77.01,77.02,76.95,77.01,7000.0,50.9874,50.994,50.9476,50.9874,7000.0
2007-04-17 14:40:00,77.01,77.03,76.95,77.02,12700.0,50.9874,51.0006,50.9476,50.994,12700.0
2007-04-17 14:45:00,77.02,77.02,76.98,77.0,11600.0,50.994,50.994,50.9675,50.9807,11600.0
2007-04-17 14:50:00,77.0,77.01,76.9,76.97,11800.0,50.9807,50.9874,50.9145,50.9609,11800.0
2007-04-17 14:55:00,76.95,77.0,76.94,76.95,6300.0,50.9476,50.9807,50.941,50.9476,6300.0
2007-04-17 15:00:00,76.97,76.98,76.95,76.97,9800.0,50.9609,50.9675,50.9476,50.9609,9800.0
2007-04-17 15:05:00,76.97,76.97,76.86,76.91,16500.0,50.9609,50.9609,50.888,50.9212,16500.0
2007-04-17 15:10:00,76.91,76.93,76.79,76.83,17600.0,50.9212,50.9344,50.8417,50.8682,17600.0
2007-04-17 15:15:00,76.83,76.87,76.79,76.87,7800.0,50.8682,50.8947,50.8417,50.8947,7800.0
2007-04-17 15:20:00,76.87,76.96,76.87,76.92,11200.0,50.8947,50.9543,50.8947,50.9278,11200.0
2007-04-17 15:25:00,76.92,76.92,76.84,76.88,11700.0,50.9278,50.9278,50.8748,50.9013,11700.0
2007-04-17 15:30:00,76.88,76.92,76.87,76.89,12200.0,50.9013,50.9278,50.8947,50.9079,12200.0
2007-04-17 15:35:00,76.89,76.91,76.86,76.88,25500.0,50.9079,50.9212,50.888,50.9013,25500.0
2007-04-17 15:40:00,76.88,76.9,76.82,76.83,24700.0,50.9013,50.9145,50.8616,50.8682,24700.0
2007-04-17 15:45:00,76.83,76.85,76.75,76.78,27000.0,50.8682,50.8814,50.8152,50.8351,27000.0
2007-04-17 15:50:00,76.78,76.83,76.78,76.8,20600.0,50.8351,50.8682,50.8351,50.8483,20600.0
2007-04-17 15:55:00,76.8,76.87,76.72,76.82,27900.0,50.8483,50.8947,50.7954,50.8616,27900.0
2007-04-18 09:30:00,76.76,77.0,76.75,76.86,30500.0,50.8218,50.9807,50.8152,50.888,30500.0
2007-04-18 09:35:00,76.87,76.99,76.78,76.79,20700.0,50.8947,50.9741,50.8351,50.8417,20700.0
2007-04-18 09:40:00,76.79,76.8,76.65,76.68,9400.0,50.8417,50.8483,50.749,50.7689,9400.0
2007-04-18 09:45:00,76.7,76.8,76.63,76.65,9400.0,50.7821,50.8483,50.7358,50.749,9400.0
2007-04-18 09:50:00,76.69,76.72,76.6,76.61,14300.0,50.7755,50.7954,50.7159,50.7225,14300.0
2007-04-18 09:55:00,76.62,76.71,76.62,76.67,18500.0,50.7291,50.7887,50.7291,50.7623,18500.0
2007-04-18 10:00:00,76.66,76.68,76.5,76.54,6800.0,50.7556,50.7689,50.6497,50.6762,6800.0
2007-04-18 10:05:00,76.54,76.54,76.45,76.48,11200.0,50.6762,50.6762,50.6166,50.6365,11200.0
2007-04-18 10:10:00,76.51,76.53,76.42,76.53,6600.0,50.6563,50.6696,50.5967,50.6696,6600.0
2007-04-18 10:15:00,76.53,76.56,76.5,76.53,8800.0,50.6696,50.6894,50.6497,50.6696,8800.0
2007-04-18 10:20:00,76.52,76.7,76.52,76.64,22600.0,50.6629,50.7821,50.6629,50.7424,22600.0
2007-04-18 10:25:00,76.64,76.65,76.56,76.59,9900.0,50.7424,50.749,50.6894,50.7093,9900.0
2007-04-18 10:30:00,76.6,76.61,76.47,76.51,12900.0,50.7159,50.7225,50.6298,50.6563,12900.0
2007-04-18 10:35:00,76.51,76.58,76.48,76.56,11600.0,50.6563,50.7027,50.6365,50.6894,11600.0
2007-04-18 10:40:00,76.58,76.61,76.53,76.56,14700.0,50.7027,50.7225,50.6696,50.6894,14700.0
2007-04-18 10:45:00,76.57,76.62,76.5,76.6,14500.0,50.696,50.7291,50.6497,50.7159,14500.0
2007-04-18 10:50:00,76.59,76.6,76.51,76.52,12700.0,50.7093,50.7159,50.6563,50.6629,12700.0
2007-04-18 10:55:00,76.53,76.57,76.52,76.53,10900.0,50.6696,50.696,50.6629,50.6696,10900.0
2007-04-18 11:00:00,76.53,76.56,76.53,76.55,8200.0,50.6696,50.6894,50.6696,50.6828,8200.0
2007-04-18 11:05:00,76.56,76.73,76.56,76.7,11200.0,50.6894,50.802,50.6894,50.7821,11200.0
2007-04-18 11:10:00,76.71,76.75,76.66,76.75,13100.0,50.7887,50.8152,50.7556,50.8152,13100.0
2007-04-18 11:15:00,76.75,76.76,76.67,76.67,12400.0,50.8152,50.8218,50.7623,50.7623,12400.0
2007-04-18 11:20:00,76.66,76.66,76.61,76.65,7200.0,50.7556,50.7556,50.7225,50.749,7200.0
2007-04-18 11:25:00,76.65,76.72,76.64,76.71,8100.0,50.749,50.7954,50.7424,50.7887,8100.0
2007-04-18 11:30:00,76.73,76.74,76.71,76.74,5900.0,50.802,50.8086,50.7887,50.8086,5900.0
2007-04-18 11:35:00,76.74,76.74,76.67,76.7,7500.0,50.8086,50.8086,50.7623,50.7821,7500.0
2007-04-18 11:40:00,76.7,76.75,76.65,76.75,3900.0,50.7821,50.8152,50.749,50.8152,3900.0
2007-04-18 11:45:00,76.75,76.77,76.74,76.75,2700.0,50.8152,50.8285,50.8086,50.8152,2700.0
2007-04-18 11:50:00,76.75,76.77,76.74,76.75,4200.0,50.8152,50.8285,50.8086,50.8152,4200.0
2007-04-18 11:55:00,76.76,76.76,76.7,76.7,2500.0,50.8218,50.8218,50.7821,50.7821,2500.0
2007-04-18 12:00:00,76.7,76.71,76.68,76.71,2400.0,50.7821,50.7887,50.7689,50.7887,2400.0
2007-04-18 12:05:00,76.71,76.73,76.69,76.69,9700.0,50.7887,50.802,50.7755,50.7755,9700.0
2007-04-18 12:10:00,76.68,76.71,76.68,76.71,2900.0,50.7689,50.7887,50.7689,50.7887,2900.0
2007-04-18 12:15:00,76.72,76.72,76.7,76.72,1900.0,50.7954,50.7954,50.7821,50.7954,1900.0
2007-04-18 12:20:00,76.72,76.76,76.72,76.74,5100.0,50.7954,50.8218,50.7954,50.8086,5100.0
2007-04-18 12:25:00,76.72,76.76,76.72,76.76,3200.0,50.7954,50.8218,50.7954,50.8218,3200.0
2007-04-18 12:30:00,76.75,76.77,76.74,76.75,7500.0,50.8152,50.8285,50.8086,50.8152,7500.0
2007-04-18 12:35:00,76.74,76.78,76.74,76.76,4200.0,50.8086,50.8351,50.8086,50.8218,4200.0
2007-04-18 12:40:00,76.76,76.77,76.73,76.74,9700.0,50.8218,50.8285,50.802,50.8086,9700.0
2007-04-18 12:45:00,76.73,76.73,76.7,76.72,5000.0,50.802,50.802,50.7821,50.7954,5000.0
2007-04-18 12:50:00,76.7,76.74,76.68,76.73,6800.0,50.7821,50.8086,50.7689,50.802,6800.0
2007-04-18 12:55:00,76.71,76.72,76.67,76.7,6500.0,50.7887,50.7954,50.7623,50.7821,6500.0
2007-04-18 13:00:00,76.7,76.75,76.69,76.75,5000.0,50.7821,50.8152,50.7755,50.8152,5000.0
2007-04-18 13:05:00,76.75,76.82,76.75,76.81,12000.0,50.8152,50.8616,50.8152,50.8549,12000.0
2007-04-18 13:10:00,76.82,76.85,76.82,76.84,3000.0,50.8616,50.8814,50.8616,50.8748,3000.0
2007-04-18 13:15:00,76.85,76.9,76.84,76.9,5000.0,50.8814,50.9145,50.8748,50.9145,5000.0
2007-04-18 13:20:00,76.91,76.94,76.91,76.91,5800.0,50.9212,50.941,50.9212,50.9212,5800.0
2007-04-18 13:25:00,76.91,76.93,76.91,76.93,2800.0,50.9212,50.9344,50.9212,50.9344,2800.0
2007-04-18 13:30:00,76.92,76.95,76.91,76.93,5600.0,50.9278,50.9476,50.9212,50.9344,5600.0
2007-04-18 13:35:00,76.92,76.99,76.92,76.99,7400.0,50.9278,50.9741,50.9278,50.9741,7400.0
2007-04-18 13:40:00,77.01,77.11,76.99,77.1,12800.0,50.9874,51.0536,50.9741,51.0469,12800.0
2007-04-18 13:45:00,77.1,77.13,77.07,77.13,7300.0,51.0469,51.0668,51.0271,51.0668,7300.0
2007-04-18 13:50:00,77.11,77.14,77.07,77.07,6800.0,51.0536,51.0734,51.0271,51.0271,6800.0
2007-04-18 13:55:00,77.08,77.08,77.06,77.08,1600.0,51.0337,51.0337,51.0205,51.0337,1600.0
2007-04-18 14:00:00,77.08,77.13,77.08,77.13,5600.0,51.0337,51.0668,51.0337,51.0668,5600.0
2007-04-18 14:05:00,77.13,77.17,77.12,77.14,3400.0,51.0668,51.0933,51.0602,51.0734,3400.0
2007-04-18 14:10:00,77.13,77.17,77.13,77.17,3500.0,51.0668,51.0933,51.0668,51.0933,3500.0
2007-04-18 14:15:00,77.16,77.21,77.14,77.2,3300.0,51.0867,51.1198,51.0734,51.1132,3300.0
2007-04-18 14:20:00,77.21,77.23,77.19,77.19,3000.0,51.1198,51.133,51.1065,51.1065,3000.0
2007-04-18 14:25:00,77.19,77.23,77.17,77.2,3200.0,51.1065,51.133,51.0933,51.1132,3200.0
2007-04-18 14:30:00,77.18,77.18,77.16,77.18,2800.0,51.0999,51.0999,51.0867,51.0999,2800.0
2007-04-18 14:35:00,77.16,77.19,77.13,77.18,5500.0,51.0867,51.1065,51.0668,51.0999,5500.0
2007-04-18 14:40:00,77.18,77.23,77.17,77.23,4600.0,51.0999,51.133,51.0933,51.133,4600.0
2007-04-18 14:45:00,77.23,77.25,77.21,77.21,4200.0,51.133,51.1463,51.1198,51.1198,4200.0
2007-04-18 14:50:00,77.21,77.24,77.18,77.22,6200.0,51.1198,51.1396,51.0999,51.1264,6200.0
2007-04-18 14:55:00,77.23,77.26,77.22,77.26,13100.0,51.133,51.1529,51.1264,51.1529,13100.0
2007-04-18 15:00:00,77.24,77.27,77.24,77.25,7500.0,51.1396,51.1595,51.1396,51.1463,7500.0
2007-04-18 15:05:00,77.25,77.27,77.24,77.27,6000.0,51.1463,51.1595,51.1396,51.1595,6000.0
2007-04-18 15:10:00,77.28,77.3,77.24,77.25,8300.0,51.1661,51.1794,51.1396,51.1463,8300.0
2007-04-18 15:15:00,77.23,77.23,77.19,77.21,9000.0,51.133,51.133,51.1065,51.1198,9000.0
2007-04-18 15:20:00,77.22,77.22,77.17,77.2,9700.0,51.1264,51.1264,51.0933,51.1132,9700.0
2007-04-18 15:25:00,77.2,77.3,77.2,77.29,13300.0,51.1132,51.1794,51.1132,51.1727,13300.0
2007-04-18 15:30:00,77.29,77.29,77.23,77.23,6400.0,51.1727,51.1727,51.133,51.133,6400.0
2007-04-18 15:35:00,77.24,77.28,77.22,77.28,28900.0,51.1396,51.1661,51.1264,51.1661,28900.0
2007-04-18 15:40:00,77.29,77.34,77.27,77.28,18400.0,51.1727,51.2059,51.1595,51.1661,18400.0
2007-04-18 15:45:00,77.27,77.27,77.19,77.23,12000.0,51.1595,51.1595,51.1065,51.133,12000.0
2007-04-18 15:50:00,77.23,77.25,77.1,77.19,19400.0,51.133,51.1463,51.0469,51.1065,19400.0
2007-04-18 15:55:00,77.19,77.19,77.05,77.05,27600.0,51.1065,51.1065,51.0138,51.0138,27600.0
2007-04-19 09:30:00,77.79,77.79,76.74,76.92,26700.0,51.5038,51.5038,50.8086,50.9278,26700.0
2007-04-19 09:35:00,76.91,77.03,76.9,77.0,5700.0,50.9212,51.0006,50.9145,50.9807,5700.0
2007-04-19 09:40:00,77.03,77.17,76.99,77.17,16000.0,51.0006,51.0933,50.9741,51.0933,16000.0
2007-04-19 09:45:00,77.18,77.4,77.13,77.39,15700.0,51.0999,51.2456,51.0668,51.239,15700.0
2007-04-19 09:50:00,77.4,77.4,77.25,77.26,15700.0,51.2456,51.2456,51.1463,51.1529,15700.0
2007-04-19 09:55:00,77.25,77.38,77.22,77.29,25600.0,51.1463,51.2323,51.1264,51.1727,25600.0
2007-04-19 10:00:00,77.27,77.38,77.23,77.34,14000.0,51.1595,51.2323,51.133,51.2059,14000.0
2007-04-19 10:05:00,77.34,77.37,77.31,77.31,3800.0,51.2059,51.2257,51.186,51.186,3800.0
2007-04-19 10:10:00,77.32,77.34,77.3,77.33,18800.0,51.1926,51.2059,51.1794,51.1992,18800.0
2007-04-19 10:15:00,77.34,77.44,77.32,77.43,24300.0,51.2059,51.2721,51.1926,51.2654,24300.0
2007-04-19 10:20:00,77.44,77.61,77.44,77.6,16400.0,51.2721,51.3846,51.2721,51.378,16400.0
2007-04-19 10:25:00,77.6,77.7,77.6,77.69,11000.0,51.378,51.4442,51.378,51.4376,11000.0
2007-04-19 10:30:00,77.7,77.84,77.68,77.81,34600.0,51.4442,51.5369,51.431,51.517,34600.0
2007-04-19 10:35:00,77.79,77.81,77.73,77.75,32000.0,51.5038,51.517,51.4641,51.4773,32000.0
2007-04-19 10:40:00,77.75,77.76,77.67,77.72,21300.0,51.4773,51.4839,51.4243,51.4574,21300.0
2007-04-19 10:45:00,77.7,77.73,77.68,77.69,8200.0,51.4442,51.4641,51.431,51.4376,8200.0
2007-04-19 10:50:00,77.69,77.74,77.67,77.71,14800.0,51.4376,51.4707,51.4243,51.4508,14800.0
2007-04-19 10:55:00,77.71,77.75,77.67,77.73,9800.0,51.4508,51.4773,51.4243,51.4641,9800.0
2007-04-19 11:00:00,77.73,77.73,77.67,77.69,11100.0,51.4641,51.4641,51.4243,51.4376,11100.0
2007-04-19 11:05:00,77.69,77.71,77.67,77.7,13600.0,51.4376,51.4508,51.4243,51.4442,13600.0
2007-04-19 11:10:00,77.7,77.98,77.7,77.95,39700.0,51.4442,51.6296,51.4442,51.6097,39700.0
2007-04-19 11:15:00,77.96,78.06,77.95,78.01,25700.0,51.6163,51.6826,51.6097,51.6494,25700.0
2007-04-19 11:20:00,78.01,78.01,77.92,77.95,12700.0,51.6494,51.6494,51.5899,51.6097,12700.0
2007-04-19 11:25:00,77.95,77.95,77.79,77.79,15300.0,51.6097,51.6097,51.5038,51.5038,15300.0
2007-04-19 11:30:00,77.8,77.8,77.74,77.74,10300.0,51.5104,51.5104,51.4707,51.4707,10300.0
2007-04-19 11:35:00,77.74,77.75,77.68,77.69,11600.0,51.4707,51.4773,51.431,51.4376,11600.0
2007-04-19 11:40:00,77.7,77.74,77.67,77.7,13400.0,51.4442,51.4707,51.4243,51.4442,13400.0
2007-04-19 11:45:00,77.7,77.75,77.66,77.68,10900.0,51.4442,51.4773,51.4177,51.431,10900.0
2007-04-19 11:50:00,77.67,77.73,77.67,77.67,7100.0,51.4243,51.4641,51.4243,51.4243,7100.0
2007-04-19 11:55:00,77.67,77.68,77.62,77.66,9300.0,51.4243,51.431,51.3912,51.4177,9300.0
2007-04-19 12:00:00,77.64,77.66,77.56,77.58,6000.0,51.4045,51.4177,51.3515,51.3648,6000.0
2007-04-19 12:05:00,77.57,77.61,77.57,77.61,7300.0,51.3581,51.3846,51.3581,51.3846,7300.0
2007-04-19 12:10:00,77.59,77.65,77.58,77.65,5800.0,51.3714,51.4111,51.3648,51.4111,5800.0
2007-04-19 12:15:00,77.66,77.79,77.66,77.78,14800.0,51.4177,51.5038,51.4177,51.4972,14800.0
2007-04-19 12:20:00,77.77,77.77,77.74,77.76,11900.0,51.4905,51.4905,51.4707,51.4839,11900.0
2007-04-19 12:25:00,77.76,77.77,77.71,77.72,10000.0,51.4839,51.4905,51.4508,51.4574,10000.0
2007-04-19 12:30:00,77.71,77.72,77.65,77.7,22400.0,51.4508,51.4574,51.4111,51.4442,22400.0
2007-04-19 12:35:00,77.68,77.7,77.65,77.67,9800.0,51.431,51.4442,51.4111,51.4243,9800.0
2007-04-19 12:40:00,77.67,77.71,77.66,77.69,10400.0,51.4243,51.4508,51.4177,51.4376,10400.0
2007-04-19 12:45:00,77.68,77.72,77.68,77.72,9700.0,51.431,51.4574,51.431,51.4574,9700.0
2007-04-19 12:50:00,77.72,77.74,77.67,77.71,17800.0,51.4574,51.4707,51.4243,51.4508,17800.0
2007-04-19 12:55:00,77.71,77.75,77.67,77.71,11600.0,51.4508,51.4773,51.4243,51.4508,11600.0
2007-04-19 13:00:00,77.71,77.76,77.71,77.76,10100.0,51.4508,51.4839,51.4508,51.4839,10100.0
2007-04-19 13:05:00,77.75,77.79,77.74,77.76,13800.0,51.4773,51.5038,51.4707,51.4839,13800.0
2007-04-19 13:10:00,77.78,77.78,77.74,77.77,8700.0,51.4972,51.4972,51.4707,51.4905,8700.0
2007-04-19 13:15:00,77.79,77.8,77.73,77.77,9400.0,51.5038,51.5104,51.4641,51.4905,9400.0
2007-04-19 13:20:00,77.79,77.86,77.77,77.83,24800.0,51.5038,51.5501,51.4905,51.5303,24800.0
2007-04-19 13:25:00,77.83,77.84,77.79,77.83,8300.0,51.5303,51.5369,51.5038,51.5303,8300.0
2007-04-19 13:30:00,77.83,77.94,77.82,77.92,18200.0,51.5303,51.6031,51.5237,51.5899,18200.0
2007-04-19 13:35:00,77.92,77.92,77.76,77.77,9500.0,51.5899,51.5899,51.4839,51.4905,9500.0
2007-04-19 13:40:00,77.77,77.82,77.75,77.8,13300.0,51.4905,51.5237,51.4773,51.5104,13300.0
2007-04-19 13:45:00,77.8,77.91,77.79,77.91,16600.0,51.5104,51.5832,51.5038,51.5832,16600.0
2007-04-19 13:50:00,77.91,78.08,77.91,78.08,28600.0,51.5832,51.6958,51.5832,51.6958,28600.0
2007-04-19 13:55:00,78.08,78.13,78.04,78.12,26900.0,51.6958,51.7289,51.6693,51.7223,26900.0
2007-04-19 14:00:00,78.12,78.13,78.05,78.1,20200.0,51.7223,51.7289,51.6759,51.709,20200.0
2007-04-19 14:05:00,78.1,78.15,78.09,78.1,15400.0,51.709,51.7421,51.7024,51.709,15400.0
2007-04-19 14:10:00,78.1,78.1,78.0,78.02,8500.0,51.709,51.709,51.6428,51.6561,8500.0
2007-04-19 14:15:00,78.02,78.02,77.9,77.91,22200.0,51.6561,51.6561,51.5766,51.5832,22200.0
2007-04-19 14:20:00,77.92,77.92,77.81,77.88,28400.0,51.5899,51.5899,51.517,51.5634,28400.0
2007-04-19 14:25:00,77.85,77.89,77.85,77.89,14300.0,51.5435,51.57,51.5435,51.57,14300.0
2007-04-19 14:30:00,77.86,77.95,77.86,77.94,16200.0,51.5501,51.6097,51.5501,51.6031,16200.0
2007-04-19 14:35:00,77.92,77.92,77.85,77.86,7300.0,51.5899,51.5899,51.5435,51.5501,7300.0
2007-04-19 14:40:00,77.86,77.95,77.86,77.88,16700.0,51.5501,51.6097,51.5501,51.5634,16700.0
2007-04-19 14:45:00,77.88,77.9,77.86,77.88,7600.0,51.5634,51.5766,51.5501,51.5634,7600.0
2007-04-19 14:50:00,77.86,77.92,77.85,77.92,12100.0,51.5501,51.5899,51.5435,51.5899,12100.0
2007-04-19 14:55:00,77.91,78.0,77.9,77.93,29900.0,51.5832,51.6428,51.5766,51.5965,29900.0
2007-04-19 15:00:00,77.94,78.01,77.91,78.0,62800.0,51.6031,51.6494,51.5832,51.6428,62800.0
2007-04-19 15:05:00,78.0,78.12,77.96,78.12,39200.0,51.6428,51.7223,51.6163,51.7223,39200.0
2007-04-19 15:10:00,78.12,78.16,78.09,78.13,31000.0,51.7223,51.7488,51.7024,51.7289,31000.0
2007-04-19 15:15:00,78.14,78.14,78.07,78.08,13700.0,51.7355,51.7355,51.6892,51.6958,13700.0
2007-04-19 15:20:00,78.09,78.15,78.06,78.14,28500.0,51.7024,51.7421,51.6826,51.7355,28500.0
2007-04-19 15:25:00,78.13,78.17,78.09,78.17,30000.0,51.7289,51.7554,51.7024,51.7554,30000.0
2007-04-19 15:30:00,78.17,78.17,78.08,78.13,35800.0,51.7554,51.7554,51.6958,51.7289,35800.0
2007-04-19 15:35:00,78.14,78.14,77.99,78.02,39700.0,51.7355,51.7355,51.6362,51.6561,39700.0
2007-04-19 15:40:00,78.02,78.05,77.96,78.03,42400.0,51.6561,51.6759,51.6163,51.6627,42400.0
2007-04-19 15:45:00,78.04,78.07,78.01,78.01,74400.0,51.6693,51.6892,51.6494,51.6494,74400.0
2007-04-19 15:50:00,78.02,78.05,77.93,77.95,68700.0,51.6561,51.6759,51.5965,51.6097,68700.0
2007-04-19 15:55:00,77.95,78.02,77.92,77.99,63700.0,51.6097,51.6561,51.5899,51.6362,63700.0
2007-04-20 09:30:00,78.55,79.5,78.55,79.43,541900.0,52.007,52.636,52.007,52.5896,541900.0
2007-04-20 09:35:00,79.5,79.98,79.48,79.55,67700.0,52.636,52.9538,52.6227,52.6691,67700.0
2007-04-20 09:40:00,79.6,79.75,79.51,79.72,34300.0,52.7022,52.8015,52.6426,52.7816,34300.0
2007-04-20 09:45:00,79.71,79.85,79.65,79.81,37300.0,52.775,52.8677,52.7353,52.8412,37300.0
2007-04-20 09:50:00,79.81,79.81,79.63,79.63,28800.0,52.8412,52.8412,52.722,52.722,28800.0
2007-04-20 09:55:00,79.63,79.78,79.56,79.72,35100.0,52.722,52.8213,52.6757,52.7816,35100.0
2007-04-20 10:00:00,79.72,79.82,79.64,79.78,42600.0,52.7816,52.8478,52.7287,52.8213,42600.0
2007-04-20 10:05:00,79.78,79.88,79.78,79.88,55600.0,52.8213,52.8876,52.8213,52.8876,55600.0
2007-04-20 10:10:00,79.88,79.91,79.83,79.85,51000.0,52.8876,52.9074,52.8544,52.8677,51000.0
2007-04-20 10:15:00,79.85,79.9,79.81,79.85,36000.0,52.8677,52.9008,52.8412,52.8677,36000.0
2007-04-20 10:20:00,79.82,79.92,79.8,79.84,31300.0,52.8478,52.914,52.8346,52.8611,31300.0
2007-04-20 10:25:00,79.85,79.94,79.84,79.92,33500.0,52.8677,52.9273,52.8611,52.914,33500.0
2007-04-20 10:30:00,79.91,79.92,79.83,79.85,33600.0,52.9074,52.914,52.8544,52.8677,33600.0
2007-04-20 10:35:00,79.85,79.88,79.84,79.84,24400.0,52.8677,52.8876,52.8611,52.8611,24400.0
2007-04-20 10:40:00,79.85,79.91,79.84,79.89,30000.0,52.8677,52.9074,52.8611,52.8942,30000.0
2007-04-20 10:45:00,79.91,80.04,79.9,80.01,82600.0,52.9074,52.9935,52.9008,52.9736,82600.0
2007-04-20 10:50:00,80.0,80.24,79.95,80.13,56200.0,52.967,53.1259,52.9339,53.0531,56200.0
2007-04-20 10:55:00,80.14,80.15,79.92,80.03,34100.0,53.0597,53.0663,52.914,52.9869,34100.0
2007-04-20 11:00:00,80.03,80.06,80.0,80.03,21700.0,52.9869,53.0067,52.967,52.9869,21700.0
2007-04-20 11:05:00,80.03,80.05,79.99,79.99,18600.0,52.9869,53.0001,52.9604,52.9604,18600.0
2007-04-20 11:10:00,79.98,80.01,79.94,79.95,9700.0,52.9538,52.9736,52.9273,52.9339,9700.0
2007-04-20 11:15:00,79.94,79.94,79.82,79.82,24200.0,52.9273,52.9273,52.8478,52.8478,24200.0
2007-04-20 11:20:00,79.82,79.83,79.72,79.81,53200.0,52.8478,52.8544,52.7816,52.8412,53200.0
2007-04-20 11:25:00,79.81,79.86,79.79,79.81,21800.0,52.8412,52.8743,52.828,52.8412,21800.0
2007-04-20 11:30:00,79.81,79.85,79.78,79.84,29600.0,52.8412,52.8677,52.8213,52.8611,29600.0
2007-04-20 11:35:00,79.82,79.86,79.78,79.81,40600.0,52.8478,52.8743,52.8213,52.8412,40600.0
2007-04-20 11:40:00,79.81,80.0,79.81,79.84,31500.0,52.8412,52.967,52.8412,52.8611,31500.0
2007-04-20 11:45:00,79.84,79.86,79.8,79.84,14500.0,52.8611,52.8743,52.8346,52.8611,14500.0
2007-04-20 11:50:00,79.85,79.91,79.85,79.9,9800.0,52.8677,52.9074,52.8677,52.9008,9800.0
2007-04-20 11:55:00,79.88,79.91,79.79,79.79,11000.0,52.8876,52.9074,52.828,52.828,11000.0
2007-04-20 12:00:00,79.79,79.8,79.75,79.76,28500.0,52.828,52.8346,52.8015,52.8081,28500.0
2007-04-20 12:05:00,79.76,79.77,79.73,79.73,10900.0,52.8081,52.8147,52.7882,52.7882,10900.0
2007-04-20 12:10:00,79.73,79.75,79.68,79.75,19900.0,52.7882,52.8015,52.7551,52.8015,19900.0
2007-04-20 12:15:00,79.75,79.9,79.74,79.82,17700.0,52.8015,52.9008,52.7949,52.8478,17700.0
2007-04-20 12:20:00,79.79,79.79,79.7,79.71,8800.0,52.828,52.828,52.7684,52.775,8800.0
2007-04-20 12:25:00,79.7,79.7,79.64,79.64,10100.0,52.7684,52.7684,52.7287,52.7287,10100.0
2007-04-20 12:30:00,79.64,79.64,79.58,79.6,9800.0,52.7287,52.7287,52.6889,52.7022,9800.0
2007-04-20 12:35:00,79.59,79.66,79.42,79.42,27100.0,52.6955,52.7419,52.583,52.583,27100.0
2007-04-20 12:40:00,79.44,79.51,79.4,79.51,14600.0,52.5962,52.6426,52.5698,52.6426,14600.0
2007-04-20 12:45:00,79.51,79.58,79.51,79.57,8900.0,52.6426,52.6889,52.6426,52.6823,8900.0
2007-04-20 12:50:00,79.58,79.61,79.56,79.6,12400.0,52.6889,52.7088,52.6757,52.7022,12400.0
2007-04-20 12:55:00,79.6,79.61,79.58,79.59,6600.0,52.7022,52.7088,52.6889,52.6955,6600.0
2007-04-20 13:00:00,79.58,79.59,79.48,79.48,12900.0,52.6889,52.6955,52.6227,52.6227,12900.0
2007-04-20 13:05:00,79.49,79.5,79.47,79.48,7300.0,52.6293,52.636,52.6161,52.6227,7300.0
2007-04-20 13:10:00,79.48,79.49,79.44,79.45,89100.0,52.6227,52.6293,52.5962,52.6029,89100.0
2007-04-20 13:15:00,79.46,79.52,79.46,79.51,6600.0,52.6095,52.6492,52.6095,52.6426,6600.0
2007-04-20 13:20:00,79.52,79.59,79.52,79.58,9000.0,52.6492,52.6955,52.6492,52.6889,9000.0
2007-04-20 13:25:00,79.57,79.57,79.45,79.45,10500.0,52.6823,52.6823,52.6029,52.6029,10500.0
2007-04-20 13:30:00,79.45,79.59,79.44,79.59,36000.0,52.6029,52.6955,52.5962,52.6955,36000.0
2007-04-20 13:35:00,79.59,79.66,79.55,79.63,15900.0,52.6955,52.7419,52.6691,52.722,15900.0
2007-04-20 13:40:00,79.61,79.68,79.56,79.68,10700.0,52.7088,52.7551,52.6757,52.7551,10700.0
2007-04-20 13:45:00,79.67,79.68,79.64,79.67,13800.0,52.7485,52.7551,52.7287,52.7485,13800.0
2007-04-20 13:50:00,79.67,79.67,79.58,79.59,7500.0,52.7485,52.7485,52.6889,52.6955,7500.0
2007-04-20 13:55:00,79.58,79.59,79.52,79.58,17400.0,52.6889,52.6955,52.6492,52.6889,17400.0
2007-04-20 14:00:00,79.59,79.63,79.55,79.56,4300.0,52.6955,52.722,52.6691,52.6757,4300.0
2007-04-20 14:05:00,79.56,79.62,79.47,79.6,18800.0,52.6757,52.7154,52.6161,52.7022,18800.0
2007-04-20 14:10:00,79.62,79.64,79.58,79.61,9400.0,52.7154,52.7287,52.6889,52.7088,9400.0
2007-04-20 14:15:00,79.61,79.61,79.6,79.6,10800.0,52.7088,52.7088,52.7022,52.7022,10800.0
2007-04-20 14:20:00,79.6,79.6,79.43,79.43,15200.0,52.7022,52.7022,52.5896,52.5896,15200.0
2007-04-20 14:25:00,79.44,79.44,79.39,79.4,26900.0,52.5962,52.5962,52.5631,52.5698,26900.0
2007-04-20 14:30:00,79.4,79.4,79.32,79.39,31300.0,52.5698,52.5698,52.5168,52.5631,31300.0
2007-04-20 14:35:00,79.39,79.43,79.39,79.43,17800.0,52.5631,52.5896,52.5631,52.5896,17800.0
2007-04-20 14:40:00,79.43,79.46,79.38,79.39,24600.0,52.5896,52.6095,52.5565,52.5631,24600.0
2007-04-20 14:45:00,79.38,79.49,79.35,79.47,18000.0,52.5565,52.6293,52.5366,52.6161,18000.0
2007-04-20 14:50:00,79.47,79.48,79.43,79.44,6800.0,52.6161,52.6227,52.5896,52.5962,6800.0
2007-04-20 14:55:00,79.42,79.44,79.41,79.42,16400.0,52.583,52.5962,52.5764,52.583,16400.0
2007-04-20 15:00:00,79.41,79.42,79.35,79.35,12200.0,52.5764,52.583,52.5366,52.5366,12200.0
2007-04-20 15:05:00,79.36,79.4,79.35,79.38,8600.0,52.5433,52.5698,52.5366,52.5565,8600.0
2007-04-20 15:10:00,79.38,79.39,79.36,79.38,10400.0,52.5565,52.5631,52.5433,52.5565,10400.0
2007-04-20 15:15:00,79.38,79.39,79.29,79.3,12500.0,52.5565,52.5631,52.4969,52.5035,12500.0
2007-04-20 15:20:00,79.29,79.31,79.28,79.29,12500.0,52.4969,52.5102,52.4903,52.4969,12500.0
2007-04-20 15:25:00,79.3,79.36,79.29,79.35,30500.0,52.5035,52.5433,52.4969,52.5366,30500.0
2007-04-20 15:30:00,79.36,79.39,79.31,79.34,53500.0,52.5433,52.5631,52.5102,52.53,53500.0
2007-04-20 15:35:00,79.34,79.41,79.34,79.36,32100.0,52.53,52.5764,52.53,52.5433,32100.0
2007-04-20 15:40:00,79.37,79.37,79.33,79.33,18800.0,52.5499,52.5499,52.5234,52.5234,18800.0
2007-04-20 15:45:00,79.32,79.44,79.32,79.4,50800.0,52.5168,52.5962,52.5168,52.5698,50800.0
2007-04-20 15:50:00,79.41,79.51,79.4,79.5,72000.0,52.5764,52.6426,52.5698,52.636,72000.0
2007-04-20 15:55:00,79.5,79.56,79.45,79.54,67700.0,52.636,52.6757,52.6029,52.6624,67700.0
2007-04-23 09:30:00,79.41,79.5,79.41,79.43,29900.0,52.5764,52.636,52.5764,52.5896,29900.0
2007-04-23 09:35:00,79.43,79.62,79.42,79.62,9700.0,52.5896,52.7154,52.583,52.7154,9700.0
2007-04-23 09:40:00,79.6,79.79,79.6,79.72,11700.0,52.7022,52.828,52.7022,52.7816,11700.0
2007-04-23 09:45:00,79.73,79.9,79.72,79.89,12100.0,52.7882,52.9008,52.7816,52.8942,12100.0
2007-04-23 09:50:00,79.9,80.05,79.9,79.99,18800.0,52.9008,53.0001,52.9008,52.9604,18800.0
2007-04-23 09:55:00,79.96,80.02,79.91,79.92,25500.0,52.9405,52.9802,52.9074,52.914,25500.0
2007-04-23 10:00:00,79.91,79.91,79.73,79.73,12400.0,52.9074,52.9074,52.7882,52.7882,12400.0
2007-04-23 10:05:00,79.73,79.81,79.7,79.78,13200.0,52.7882,52.8412,52.7684,52.8213,13200.0
2007-04-23 10:10:00,79.78,79.95,79.76,79.95,19800.0,52.8213,52.9339,52.8081,52.9339,19800.0
2007-04-23 10:15:00,79.96,80.0,79.82,79.84,10300.0,52.9405,52.967,52.8478,52.8611,10300.0
2007-04-23 10:20:00,79.84,79.86,79.78,79.82,10100.0,52.8611,52.8743,52.8213,52.8478,10100.0
2007-04-23 10:25:00,79.81,79.81,79.65,79.7,20600.0,52.8412,52.8412,52.7353,52.7684,20600.0
2007-04-23 10:30:00,79.69,79.76,79.69,79.69,5900.0,52.7618,52.8081,52.7618,52.7618,5900.0
2007-04-23 10:35:00,79.69,79.74,79.56,79.56,15100.0,52.7618,52.7949,52.6757,52.6757,15100.0
2007-04-23 10:40:00,79.56,79.57,79.45,79.48,10100.0,52.6757,52.6823,52.6029,52.6227,10100.0
2007-04-23 10:45:00,79.47,79.55,79.46,79.52,8300.0,52.6161,52.6691,52.6095,52.6492,8300.0
2007-04-23 10:50:00,79.54,79.55,79.5,79.52,4900.0,52.6624,52.6691,52.636,52.6492,4900.0
2007-04-23 10:55:00,79.5,79.6,79.5,79.55,18700.0,52.636,52.7022,52.636,52.6691,18700.0
2007-04-23 11:00:00,79.55,79.6,79.53,79.58,18300.0,52.6691,52.7022,52.6558,52.6889,18300.0
2007-04-23 11:05:00,79.58,79.58,79.46,79.46,17800.0,52.6889,52.6889,52.6095,52.6095,17800.0
2007-04-23 11:10:00,79.45,79.51,79.45,79.47,9500.0,52.6029,52.6426,52.6029,52.6161,9500.0
2007-04-23 11:15:00,79.49,79.54,79.47,79.53,11900.0,52.6293,52.6624,52.6161,52.6558,11900.0
2007-04-23 11:20:00,79.54,79.54,79.48,79.49,9700.0,52.6624,52.6624,52.6227,52.6293,9700.0
2007-04-23 11:25:00,79.49,79.54,79.48,79.51,17900.0,52.6293,52.6624,52.6227,52.6426,17900.0
2007-04-23 11:30:00,79.5,79.52,79.46,79.48,8100.0,52.636,52.6492,52.6095,52.6227,8100.0
2007-04-23 11:35:00,79.49,79.52,79.45,79.46,13200.0,52.6293,52.6492,52.6029,52.6095,13200.0
2007-04-23 11:40:00,79.46,79.5,79.44,79.46,8800.0,52.6095,52.636,52.5962,52.6095,8800.0
2007-04-23 11:45:00,79.48,79.61,79.47,79.61,11800.0,52.6227,52.7088,52.6161,52.7088,11800.0
2007-04-23 11:50:00,79.59,79.63,79.59,79.62,5800.0,52.6955,52.722,52.6955,52.7154,5800.0
2007-04-23 11:55:00,79.61,79.67,79.61,79.67,4600.0,52.7088,52.7485,52.7088,52.7485,4600.0
2007-04-23 12:00:00,79.66,79.66,79.6,79.61,7300.0,52.7419,52.7419,52.7022,52.7088,7300.0
2007-04-23 12:05:00,79.61,79.64,79.52,79.53,19700.0,52.7088,52.7287,52.6492,52.6558,19700.0
2007-04-23 12:10:00,79.52,79.53,79.44,79.52,23400.0,52.6492,52.6558,52.5962,52.6492,23400.0
2007-04-23 12:15:00,79.5,79.5,79.44,79.46,7000.0,52.636,52.636,52.5962,52.6095,7000.0
2007-04-23 12:20:00,79.46,79.48,79.43,79.44,9100.0,52.6095,52.6227,52.5896,52.5962,9100.0
2007-04-23 12:25:00,79.47,79.53,79.46,79.52,8800.0,52.6161,52.6558,52.6095,52.6492,8800.0
2007-04-23 12:30:00,79.51,79.53,79.51,79.51,4100.0,52.6426,52.6558,52.6426,52.6426,4100.0
2007-04-23 12:35:00,79.5,79.51,79.46,79.46,4100.0,52.636,52.6426,52.6095,52.6095,4100.0
2007-04-23 12:40:00,79.45,79.49,79.45,79.48,10700.0,52.6029,52.6293,52.6029,52.6227,10700.0
2007-04-23 12:45:00,79.48,79.51,79.43,79.44,29500.0,52.6227,52.6426,52.5896,52.5962,29500.0
2007-04-23 12:50:00,79.44,79.46,79.41,79.42,13200.0,52.5962,52.6095,52.5764,52.583,13200.0
2007-04-23 12:55:00,79.43,79.45,79.41,79.45,7000.0,52.5896,52.6029,52.5764,52.6029,7000.0
2007-04-23 13:00:00,79.45,79.46,79.43,79.45,8100.0,52.6029,52.6095,52.5896,52.6029,8100.0
2007-04-23 13:05:00,79.44,79.46,79.39,79.39,31400.0,52.5962,52.6095,52.5631,52.5631,31400.0
2007-04-23 13:10:00,79.38,79.4,79.33,79.37,35600.0,52.5565,52.5698,52.5234,52.5499,35600.0
2007-04-23 13:15:00,79.37,79.38,79.28,79.37,27800.0,52.5499,52.5565,52.4903,52.5499,27800.0
2007-04-23 13:20:00,79.36,79.39,79.34,79.35,15200.0,52.5433,52.5631,52.53,52.5366,15200.0
2007-04-23 13:25:00,79.35,79.36,79.25,79.28,20900.0,52.5366,52.5433,52.4704,52.4903,20900.0
2007-04-23 13:30:00,79.27,79.29,79.2,79.24,24600.0,52.4837,52.4969,52.4373,52.4638,24600.0
2007-04-23 13:35:00,79.22,79.24,79.15,79.15,6200.0,52.4506,52.4638,52.4042,52.4042,6200.0
2007-04-23 13:40:00,79.16,79.17,79.06,79.09,11500.0,52.4109,52.4175,52.3446,52.3645,11500.0
2007-04-23 13:45:00,79.1,79.1,79.09,79.09,11000.0,52.3711,52.3711,52.3645,52.3645,11000.0
2007-04-23 13:50:00,79.1,79.1,79.05,79.07,10900.0,52.3711,52.3711,52.338,52.3513,10900.0
2007-04-23 13:55:00,79.07,79.15,79.04,79.14,7100.0,52.3513,52.4042,52.3314,52.3976,7100.0
2007-04-23 14:00:00,79.14,79.21,79.1,79.19,15200.0,52.3976,52.444,52.3711,52.4307,15200.0
2007-04-23 14:05:00,79.19,79.29,79.17,79.21,34400.0,52.4307,52.4969,52.4175,52.444,34400.0
2007-04-23 14:10:00,79.2,79.24,79.11,79.13,13500.0,52.4373,52.4638,52.3777,52.391,13500.0
2007-04-23 14:15:00,79.13,79.18,79.11,79.16,4300.0,52.391,52.4241,52.3777,52.4109,4300.0
2007-04-23 14:20:00,79.15,79.16,79.11,79.15,4300.0,52.4042,52.4109,52.3777,52.4042,4300.0
2007-04-23 14:25:00,79.13,79.15,79.1,79.14,3600.0,52.391,52.4042,52.3711,52.3976,3600.0
2007-04-23 14:30:00,79.14,79.2,79.14,79.16,5500.0,52.3976,52.4373,52.3976,52.4109,5500.0
2007-04-23 14:35:00,79.16,79.21,79.16,79.17,6500.0,52.4109,52.444,52.4109,52.4175,6500.0
2007-04-23 14:40:00,79.17,79.24,79.17,79.18,5400.0,52.4175,52.4638,52.4175,52.4241,5400.0
2007-04-23 14:45:00,79.18,79.28,79.18,79.28,6900.0,52.4241,52.4903,52.4241,52.4903,6900.0
2007-04-23 14:50:00,79.28,79.3,79.24,79.25,13100.0,52.4903,52.5035,52.4638,52.4704,13100.0
2007-04-23 14:55:00,79.25,79.32,79.25,79.32,4600.0,52.4704,52.5168,52.4704,52.5168,4600.0
2007-04-23 15:00:00,79.32,79.32,79.23,79.3,10300.0,52.5168,52.5168,52.4572,52.5035,10300.0
2007-04-23 15:05:00,79.31,79.38,79.29,79.38,5200.0,52.5102,52.5565,52.4969,52.5565,5200.0
2007-04-23 15:10:00,79.35,79.35,79.28,79.28,3900.0,52.5366,52.5366,52.4903,52.4903,3900.0
2007-04-23 15:15:00,79.27,79.32,79.23,79.25,6600.0,52.4837,52.5168,52.4572,52.4704,6600.0
2007-04-23 15:20:00,79.25,79.31,79.24,79.3,5500.0,52.4704,52.5102,52.4638,52.5035,5500.0
2007-04-23 15:25:00,79.3,79.32,79.27,79.32,9100.0,52.5035,52.5168,52.4837,52.5168,9100.0
2007-04-23 15:30:00,79.32,79.34,79.22,79.25,13700.0,52.5168,52.53,52.4506,52.4704,13700.0
2007-04-23 15:35:00,79.23,79.27,79.22,79.23,9600.0,52.4572,52.4837,52.4506,52.4572,9600.0
2007-04-23 15:40:00,79.23,79.23,79.18,79.2,8800.0,52.4572,52.4572,52.4241,52.4373,8800.0
2007-04-23 15:45:00,79.19,79.24,79.19,79.24,11500.0,52.4307,52.4638,52.4307,52.4638,11500.0
2007-04-23 15:50:00,79.24,79.27,79.19,79.22,14100.0,52.4638,52.4837,52.4307,52.4506,14100.0
2007-04-23 15:55:00,79.22,79.23,79.13,79.14,18300.0,52.4506,52.4572,52.391,52.3976,18300.0
2007-04-24 09:30:00,79.0,79.15,79.0,79.01,25700.0,52.3049,52.4042,52.3049,52.3115,25700.0
2007-04-24 09:35:00,79.01,79.23,79.01,79.08,17300.0,52.3115,52.4572,52.3115,52.3579,17300.0
2007-04-24 09:40:00,79.13,79.15,79.08,79.11,14100.0,52.391,52.4042,52.3579,52.3777,14100.0
2007-04-24 09:45:00,79.11,79.15,79.02,79.15,20000.0,52.3777,52.4042,52.3182,52.4042,20000.0
2007-04-24 09:50:00,79.15,79.15,79.03,79.11,30200.0,52.4042,52.4042,52.3248,52.3777,30200.0
2007-04-24 09:55:00,79.1,79.33,79.07,79.33,22000.0,52.3711,52.5234,52.3513,52.5234,22000.0
2007-04-24 10:00:00,79.31,79.32,79.12,79.2,40000.0,52.5102,52.5168,52.3844,52.4373,40000.0
2007-04-24 10:05:00,79.2,79.3,79.1,79.13,18800.0,52.4373,52.5035,52.3711,52.391,18800.0
2007-04-24 10:10:00,79.13,79.26,79.13,79.26,9200.0,52.391,52.4771,52.391,52.4771,9200.0
2007-04-24 10:15:00,79.25,79.31,79.23,79.25,11900.0,52.4704,52.5102,52.4572,52.4704,11900.0
2007-04-24 10:20:00,79.25,79.26,79.08,79.11,16600.0,52.4704,52.4771,52.3579,52.3777,16600.0
2007-04-24 10:25:00,79.09,79.19,79.05,79.14,9400.0,52.3645,52.4307,52.338,52.3976,9400.0
2007-04-24 10:30:00,79.13,79.16,79.06,79.09,11400.0,52.391,52.4109,52.3446,52.3645,11400.0
2007-04-24 10:35:00,79.09,79.21,79.04,79.2,13600.0,52.3645,52.444,52.3314,52.4373,13600.0
2007-04-24 10:40:00,79.2,79.21,79.01,79.05,15600.0,52.4373,52.444,52.3115,52.338,15600.0
2007-04-24 10:45:00,79.04,79.16,79.03,79.14,22100.0,52.3314,52.4109,52.3248,52.3976,22100.0
2007-04-24 10:50:00,79.14,79.15,79.08,79.15,8500.0,52.3976,52.4042,52.3579,52.4042,8500.0
2007-04-24 10:55:00,79.16,79.18,79.11,79.11,5400.0,52.4109,52.4241,52.3777,52.3777,5400.0
2007-04-24 11:00:00,79.1,79.25,79.1,79.23,7700.0,52.3711,52.4704,52.3711,52.4572,7700.0
2007-04-24 11:05:00,79.24,79.31,79.24,79.24,7800.0,52.4638,52.5102,52.4638,52.4638,7800.0
2007-04-24 11:10:00,79.22,79.3,79.17,79.3,18500.0,52.4506,52.5035,52.4175,52.5035,18500.0
2007-04-24 11:15:00,79.32,79.32,79.21,79.24,11300.0,52.5168,52.5168,52.444,52.4638,11300.0
2007-04-24 11:20:00,79.24,79.27,79.21,79.23,6500.0,52.4638,52.4837,52.444,52.4572,6500.0
2007-04-24 11:25:00,79.22,79.31,79.22,79.31,13100.0,52.4506,52.5102,52.4506,52.5102,13100.0
2007-04-24 11:30:00,79.31,79.36,79.3,79.3,9000.0,52.5102,52.5433,52.5035,52.5035,9000.0
2007-04-24 11:35:00,79.31,79.33,79.24,79.24,12300.0,52.5102,52.5234,52.4638,52.4638,12300.0
2007-04-24 11:40:00,79.25,79.34,79.24,79.32,5800.0,52.4704,52.53,52.4638,52.5168,5800.0
2007-04-24 11:45:00,79.32,79.43,79.32,79.41,12700.0,52.5168,52.5896,52.5168,52.5764,12700.0
2007-04-24 11:50:00,79.4,79.47,79.4,79.43,5100.0,52.5698,52.6161,52.5698,52.5896,5100.0
2007-04-24 11:55:00,79.41,79.54,79.4,79.5,16100.0,52.5764,52.6624,52.5698,52.636,16100.0
2007-04-24 12:00:00,79.5,79.54,79.44,79.48,12800.0,52.636,52.6624,52.5962,52.6227,12800.0
2007-04-24 12:05:00,79.46,79.56,79.42,79.52,11400.0,52.6095,52.6757,52.583,52.6492,11400.0
2007-04-24 12:10:00,79.51,79.57,79.47,79.53,8900.0,52.6426,52.6823,52.6161,52.6558,8900.0
2007-04-24 12:15:00,79.54,79.62,79.54,79.57,13000.0,52.6624,52.7154,52.6624,52.6823,13000.0
2007-04-24 12:20:00,79.57,79.6,79.55,79.6,10800.0,52.6823,52.7022,52.6691,52.7022,10800.0
2007-04-24 12:25:00,79.6,79.71,79.6,79.7,14900.0,52.7022,52.775,52.7022,52.7684,14900.0
2007-04-24 12:30:00,79.7,79.71,79.67,79.7,9900.0,52.7684,52.775,52.7485,52.7684,9900.0
2007-04-24 12:35:00,79.7,79.76,79.69,79.73,15800.0,52.7684,52.8081,52.7618,52.7882,15800.0
2007-04-24 12:40:00,79.72,79.73,79.66,79.66,9400.0,52.7816,52.7882,52.7419,52.7419,9400.0
2007-04-24 12:45:00,79.66,79.66,79.59,79.65,15700.0,52.7419,52.7419,52.6955,52.7353,15700.0
2007-04-24 12:50:00,79.65,79.72,79.61,79.68,21200.0,52.7353,52.7816,52.7088,52.7551,21200.0
2007-04-24 12:55:00,79.66,79.67,79.61,79.67,8600.0,52.7419,52.7485,52.7088,52.7485,8600.0
2007-04-24 13:00:00,79.68,79.68,79.62,79.66,14300.0,52.7551,52.7551,52.7154,52.7419,14300.0
2007-04-24 13:05:00,79.64,79.68,79.62,79.66,13300.0,52.7287,52.7551,52.7154,52.7419,13300.0
2007-04-24 13:10:00,79.64,79.73,79.64,79.69,12300.0,52.7287,52.7882,52.7287,52.7618,12300.0
2007-04-24 13:15:00,79.69,79.73,79.66,79.72,15200.0,52.7618,52.7882,52.7419,52.7816,15200.0
2007-04-24 13:20:00,79.72,79.72,79.62,79.72,17300.0,52.7816,52.7816,52.7154,52.7816,17300.0
2007-04-24 13:25:00,79.7,79.76,79.69,79.76,10000.0,52.7684,52.8081,52.7618,52.8081,10000.0
2007-04-24 13:30:00,79.75,79.78,79.68,79.73,11500.0,52.8015,52.8213,52.7551,52.7882,11500.0
2007-04-24 13:35:00,79.72,79.81,79.68,79.73,23500.0,52.7816,52.8412,52.7551,52.7882,23500.0
2007-04-24 13:40:00,79.73,79.74,79.67,79.68,14500.0,52.7882,52.7949,52.7485,52.7551,14500.0
2007-04-24 13:45:00,79.68,79.73,79.67,79.72,13100.0,52.7551,52.7882,52.7485,52.7816,13100.0
2007-04-24 13:50:00,79.71,79.78,79.7,79.77,24400.0,52.775,52.8213,52.7684,52.8147,24400.0
2007-04-24 13:55:00,79.75,79.86,79.75,79.86,13800.0,52.8015,52.8743,52.8015,52.8743,13800.0
2007-04-24 14:00:00,79.86,79.86,79.77,79.81,9600.0,52.8743,52.8743,52.8147,52.8412,9600.0
2007-04-24 14:05:00,79.81,79.84,79.72,79.83,26300.0,52.8412,52.8611,52.7816,52.8544,26300.0
2007-04-24 14:10:00,79.83,79.97,79.83,79.94,15700.0,52.8544,52.9471,52.8544,52.9273,15700.0
2007-04-24 14:15:00,79.92,79.97,79.89,79.89,13600.0,52.914,52.9471,52.8942,52.8942,13600.0
2007-04-24 14:20:00,79.9,79.97,79.89,79.9,23400.0,52.9008,52.9471,52.8942,52.9008,23400.0
2007-04-24 14:25:00,79.9,79.91,79.86,79.86,8800.0,52.9008,52.9074,52.8743,52.8743,8800.0
2007-04-24 14:30:00,79.88,79.91,79.85,79.86,11300.0,52.8876,52.9074,52.8677,52.8743,11300.0
2007-04-24 14:35:00,79.85,79.97,79.84,79.96,23000.0,52.8677,52.9471,52.8611,52.9405,23000.0
2007-04-24 14:40:00,79.95,79.96,79.86,79.9,16600.0,52.9339,52.9405,52.8743,52.9008,16600.0
2007-04-24 14:45:00,79.91,79.93,79.87,79.89,14800.0,52.9074,52.9207,52.8809,52.8942,14800.0
2007-04-24 14:50:00,79.89,79.89,79.84,79.85,20600.0,52.8942,52.8942,52.8611,52.8677,20600.0
2007-04-24 14:55:00,79.86,79.87,79.83,79.87,18800.0,52.8743,52.8809,52.8544,52.8809,18800.0
2007-04-24 15:00:00,79.87,79.92,79.86,79.87,16800.0,52.8809,52.914,52.8743,52.8809,16800.0
2007-04-24 15:05:00,79.88,80.0,79.86,79.97,19200.0,52.8876,52.967,52.8743,52.9471,19200.0
2007-04-24 15:10:00,79.97,79.98,79.93,79.97,18800.0,52.9471,52.9538,52.9207,52.9471,18800.0
2007-04-24 15:15:00,79.98,80.0,79.92,79.93,21300.0,52.9538,52.967,52.914,52.9207,21300.0
2007-04-24 15:20:00,79.92,80.06,79.91,80.05,42600.0,52.914,53.0067,52.9074,53.0001,42600.0
2007-04-24 15:25:00,80.02,80.16,80.0,80.15,52200.0,52.9802,53.0729,52.967,53.0663,52200.0
2007-04-24 15:30:00,80.15,80.24,80.12,80.19,37900.0,53.0663,53.1259,53.0465,53.0928,37900.0
2007-04-24 15:35:00,80.2,80.23,80.14,80.16,40500.0,53.0994,53.1193,53.0597,53.0729,40500.0
2007-04-24 15:40:00,80.16,80.18,80.1,80.11,56800.0,53.0729,53.0862,53.0332,53.0398,56800.0
2007-04-24 15:45:00,80.12,80.16,80.09,80.09,35500.0,53.0465,53.0729,53.0266,53.0266,35500.0
2007-04-24 15:50:00,80.1,80.1,80.01,80.01,32700.0,53.0332,53.0332,52.9736,52.9736,32700.0
2007-04-24 15:55:00,80.02,80.11,80.01,80.09,39000.0,52.9802,53.0398,52.9736,53.0266,39000.0
2007-04-25 09:30:00,80.5,80.9,80.46,80.82,49000.0,53.298,53.5629,53.2716,53.5099,49000.0
2007-04-25 09:35:00,80.83,81.0,80.0,80.15,43800.0,53.5165,53.6291,52.967,53.0663,43800.0
2007-04-25 09:40:00,80.14,80.31,80.09,80.09,22100.0,53.0597,53.1723,53.0266,53.0266,22100.0
2007-04-25 09:45:00,80.09,80.22,79.97,80.22,16800.0,53.0266,53.1127,52.9471,53.1127,16800.0
2007-04-25 09:50:00,80.22,80.29,79.88,79.92,21600.0,53.1127,53.159,52.8876,52.914,21600.0
2007-04-25 09:55:00,79.96,79.96,79.66,79.67,19300.0,52.9405,52.9405,52.7419,52.7485,19300.0
2007-04-25 10:00:00,79.66,79.67,79.52,79.64,18900.0,52.7419,52.7485,52.6492,52.7287,18900.0
2007-04-25 10:05:00,79.62,79.62,79.38,79.5,21300.0,52.7154,52.7154,52.5565,52.636,21300.0
2007-04-25 10:10:00,79.48,79.5,79.39,79.4,10400.0,52.6227,52.636,52.5631,52.5698,10400.0
2007-04-25 10:15:00,79.39,79.44,79.34,79.43,10900.0,52.5631,52.5962,52.53,52.5896,10900.0
2007-04-25 10:20:00,79.44,79.59,79.43,79.54,15400.0,52.5962,52.6955,52.5896,52.6624,15400.0
2007-04-25 10:25:00,79.5,79.55,79.44,79.48,14400.0,52.636,52.6691,52.5962,52.6227,14400.0
2007-04-25 10:30:00,79.5,79.5,79.42,79.48,12200.0,52.636,52.636,52.583,52.6227,12200.0
2007-04-25 10:35:00,79.48,79.49,79.4,79.41,20300.0,52.6227,52.6293,52.5698,52.5764,20300.0
2007-04-25 10:40:00,79.4,79.4,79.12,79.13,17100.0,52.5698,52.5698,52.3844,52.391,17100.0
2007-04-25 10:45:00,79.12,79.24,79.11,79.19,13300.0,52.3844,52.4638,52.3777,52.4307,13300.0
2007-04-25 10:50:00,79.19,79.22,79.11,79.13,10700.0,52.4307,52.4506,52.3777,52.391,10700.0
2007-04-25 10:55:00,79.14,79.17,79.03,79.05,12900.0,52.3976,52.4175,52.3248,52.338,12900.0
2007-04-25 11:00:00,79.04,79.3,79.02,79.28,12400.0,52.3314,52.5035,52.3182,52.4903,12400.0
2007-04-25 11:05:00,79.29,79.59,79.29,79.58,26000.0,52.4969,52.6955,52.4969,52.6889,26000.0
2007-04-25 11:10:00,79.56,79.58,79.41,79.42,15900.0,52.6757,52.6889,52.5764,52.583,15900.0
2007-04-25 11:15:00,79.4,79.41,79.23,79.26,17300.0,52.5698,52.5764,52.4572,52.4771,17300.0
2007-04-25 11:20:00,79.25,79.26,79.14,79.15,12100.0,52.4704,52.4771,52.3976,52.4042,12100.0
2007-04-25 11:25:00,79.15,79.16,79.14,79.16,13100.0,52.4042,52.4109,52.3976,52.4109,13100.0
2007-04-25 11:30:00,79.15,79.16,79.14,79.15,14700.0,52.4042,52.4109,52.3976,52.4042,14700.0
2007-04-25 11:35:00,79.14,79.14,79.05,79.05,17000.0,52.3976,52.3976,52.338,52.338,17000.0
2007-04-25 11:40:00,79.05,79.05,79.01,79.01,9600.0,52.338,52.338,52.3115,52.3115,9600.0
2007-04-25 11:45:00,79.02,79.1,78.96,78.96,50500.0,52.3182,52.3711,52.2784,52.2784,50500.0
2007-04-25 11:50:00,78.97,79.01,78.92,78.97,24000.0,52.2851,52.3115,52.2519,52.2851,24000.0
2007-04-25 11:55:00,78.97,79.04,78.96,79.02,28100.0,52.2851,52.3314,52.2784,52.3182,28100.0
2007-04-25 12:00:00,79.02,79.02,78.98,78.99,18500.0,52.3182,52.3182,52.2917,52.2983,18500.0
2007-04-25 12:05:00,78.99,79.0,78.78,78.81,24700.0,52.2983,52.3049,52.1593,52.1791,24700.0
2007-04-25 12:10:00,78.82,78.84,78.69,78.7,20500.0,52.1857,52.199,52.0997,52.1063,20500.0
2007-04-25 12:15:00,78.71,78.76,78.71,78.73,6400.0,52.1129,52.146,52.1129,52.1262,6400.0
2007-04-25 12:20:00,78.74,78.74,78.69,78.7,12500.0,52.1328,52.1328,52.0997,52.1063,12500.0
2007-04-25 12:25:00,78.7,78.79,78.69,78.79,7500.0,52.1063,52.1659,52.0997,52.1659,7500.0
2007-04-25 12:30:00,78.79,78.79,78.68,78.71,9900.0,52.1659,52.1659,52.093,52.1129,9900.0
2007-04-25 12:35:00,78.71,78.71,78.68,78.71,9700.0,52.1129,52.1129,52.093,52.1129,9700.0
2007-04-25 12:40:00,78.71,78.71,78.64,78.64,9500.0,52.1129,52.1129,52.0666,52.0666,9500.0
2007-04-25 12:45:00,78.65,78.66,78.62,78.65,6600.0,52.0732,52.0798,52.0533,52.0732,6600.0
2007-04-25 12:50:00,78.64,78.65,78.6,78.65,11500.0,52.0666,52.0732,52.0401,52.0732,11500.0
2007-04-25 12:55:00,78.63,78.64,78.6,78.63,8400.0,52.0599,52.0666,52.0401,52.0599,8400.0
2007-04-25 13:00:00,78.63,78.69,78.62,78.69,15700.0,52.0599,52.0997,52.0533,52.0997,15700.0
2007-04-25 13:05:00,78.67,78.68,78.63,78.65,13500.0,52.0864,52.093,52.0599,52.0732,13500.0
2007-04-25 13:10:00,78.66,78.72,78.64,78.71,21700.0,52.0798,52.1195,52.0666,52.1129,21700.0
2007-04-25 13:15:00,78.72,78.98,78.72,78.95,21900.0,52.1195,52.2917,52.1195,52.2718,21900.0
2007-04-25 13:20:00,78.95,79.07,78.94,79.07,18700.0,52.2718,52.3513,52.2652,52.3513,18700.0
2007-04-25 13:25:00,79.06,79.1,79.0,79.01,16100.0,52.3446,52.3711,52.3049,52.3115,16100.0
2007-04-25 13:30:00,79.0,79.06,78.91,78.92,36600.0,52.3049,52.3446,52.2453,52.2519,36600.0
2007-04-25 13:35:00,78.94,78.94,78.84,78.86,9300.0,52.2652,52.2652,52.199,52.2122,9300.0
2007-04-25 13:40:00,78.86,78.86,78.75,78.79,13800.0,52.2122,52.2122,52.1394,52.1659,13800.0
2007-04-25 13:45:00,78.82,78.9,78.77,78.79,7600.0,52.1857,52.2387,52.1526,52.1659,7600.0
2007-04-25 13:50:00,78.79,78.79,78.72,78.75,11500.0,52.1659,52.1659,52.1195,52.1394,11500.0
2007-04-25 13:55:00,78.75,78.82,78.73,78.78,16700.0,52.1394,52.1857,52.1262,52.1593,16700.0
2007-04-25 14:00:00,78.77,78.79,78.66,78.72,11900.0,52.1526,52.1659,52.0798,52.1195,11900.0
2007-04-25 14:05:00,78.77,79.0,78.77,78.96,15600.0,52.1526,52.3049,52.1526,52.2784,15600.0
2007-04-25 14:10:00,78.97,79.05,78.97,79.05,12800.0,52.2851,52.338,52.2851,52.338,12800.0
2007-04-25 14:15:00,79.05,79.05,78.98,79.0,10800.0,52.338,52.338,52.2917,52.3049,10800.0
2007-04-25 14:20:00,78.99,78.99,78.92,78.96,12500.0,52.2983,52.2983,52.2519,52.2784,12500.0
2007-04-25 14:25:00,78.97,79.02,78.97,79.01,6100.0,52.2851,52.3182,52.2851,52.3115,6100.0
2007-04-25 14:30:00,79.02,79.09,79.02,79.09,16300.0,52.3182,52.3645,52.3182,52.3645,16300.0
2007-04-25 14:35:00,79.09,79.16,79.04,79.16,24900.0,52.3645,52.4109,52.3314,52.4109,24900.0
2007-04-25 14:40:00,79.17,79.3,79.14,79.29,35700.0,52.4175,52.5035,52.3976,52.4969,35700.0
2007-04-25 14:45:00,79.29,79.29,79.12,79.12,12200.0,52.4969,52.4969,52.3844,52.3844,12200.0
2007-04-25 14:50:00,79.15,79.17,79.05,79.08,11800.0,52.4042,52.4175,52.338,52.3579,11800.0
2007-04-25 14:55:00,79.07,79.1,79.02,79.02,17200.0,52.3513,52.3711,52.3182,52.3182,17200.0
2007-04-25 15:00:00,79.02,79.02,78.97,79.0,29700.0,52.3182,52.3182,52.2851,52.3049,29700.0
2007-04-25 15:05:00,79.01,79.03,78.98,79.0,22300.0,52.3115,52.3248,52.2917,52.3049,22300.0
2007-04-25 15:10:00,79.0,79.04,78.99,79.04,22700.0,52.3049,52.3314,52.2983,52.3314,22700.0
2007-04-25 15:15:00,79.03,79.12,79.0,79.1,35700.0,52.3248,52.3844,52.3049,52.3711,35700.0
2007-04-25 15:20:00,79.08,79.3,79.06,79.19,33600.0,52.3579,52.5035,52.3446,52.4307,33600.0
2007-04-25 15:25:00,79.19,79.21,79.16,79.21,22400.0,52.4307,52.444,52.4109,52.444,22400.0
2007-04-25 15:30:00,79.2,79.3,79.2,79.24,23200.0,52.4373,52.5035,52.4373,52.4638,23200.0
2007-04-25 15:35:00,79.24,79.25,79.23,79.24,19100.0,52.4638,52.4704,52.4572,52.4638,19100.0
2007-04-25 15:40:00,79.24,79.3,79.22,79.29,36800.0,52.4638,52.5035,52.4506,52.4969,36800.0
2007-04-25 15:45:00,79.31,79.31,79.27,79.28,22400.0,52.5102,52.5102,52.4837,52.4903,22400.0
2007-04-25 15:50:00,79.29,79.31,79.25,79.31,43100.0,52.4969,52.5102,52.4704,52.5102,43100.0
2007-04-25 15:55:00,79.3,79.39,79.3,79.38,49900.0,52.5035,52.5631,52.5035,52.5565,49900.0
2007-04-26 09:30:00,78.52,80.29,78.52,79.53,43000.0,51.9871,53.159,51.9871,52.6558,43000.0
2007-04-26 09:35:00,79.53,79.75,79.45,79.74,15300.0,52.6558,52.8015,52.6029,52.7949,15300.0
2007-04-26 09:40:00,79.71,79.74,79.61,79.65,18500.0,52.775,52.7949,52.7088,52.7353,18500.0
2007-04-26 09:45:00,79.62,79.85,79.6,79.83,28000.0,52.7154,52.8677,52.7022,52.8544,28000.0
2007-04-26 09:50:00,79.85,79.87,79.74,79.8,17000.0,52.8677,52.8809,52.7949,52.8346,17000.0
2007-04-26 09:55:00,79.8,79.81,79.66,79.69,13700.0,52.8346,52.8412,52.7419,52.7618,13700.0
2007-04-26 10:00:00,79.67,79.81,79.67,79.73,22800.0,52.7485,52.8412,52.7485,52.7882,22800.0
2007-04-26 10:05:00,79.74,79.85,79.72,79.82,29700.0,52.7949,52.8677,52.7816,52.8478,29700.0
2007-04-26 10:10:00,79.79,79.85,79.77,79.85,18500.0,52.828,52.8677,52.8147,52.8677,18500.0
2007-04-26 10:15:00,79.85,79.88,79.7,79.88,20700.0,52.8677,52.8876,52.7684,52.8876,20700.0
2007-04-26 10:20:00,79.86,79.86,79.65,79.66,42200.0,52.8743,52.8743,52.7353,52.7419,42200.0
2007-04-26 10:25:00,79.66,79.73,79.6,79.66,25800.0,52.7419,52.7882,52.7022,52.7419,25800.0
2007-04-26 10:30:00,79.69,79.74,79.66,79.69,16700.0,52.7618,52.7949,52.7419,52.7618,16700.0
2007-04-26 10:35:00,79.69,79.74,79.69,79.71,12900.0,52.7618,52.7949,52.7618,52.775,12900.0
2007-04-26 10:40:00,79.73,79.76,79.71,79.76,8300.0,52.7882,52.8081,52.775,52.8081,8300.0
2007-04-26 10:45:00,79.76,79.82,79.74,79.76,21800.0,52.8081,52.8478,52.7949,52.8081,21800.0
2007-04-26 10:50:00,79.76,79.76,79.74,79.75,4500.0,52.8081,52.8081,52.7949,52.8015,4500.0
2007-04-26 10:55:00,79.75,79.79,79.73,79.79,17800.0,52.8015,52.828,52.7882,52.828,17800.0
2007-04-26 11:00:00,79.77,79.85,79.75,79.85,54700.0,52.8147,52.8677,52.8015,52.8677,54700.0
2007-04-26 11:05:00,79.85,79.87,79.76,79.76,20300.0,52.8677,52.8809,52.8081,52.8081,20300.0
2007-04-26 11:10:00,79.77,79.8,79.66,79.78,18800.0,52.8147,52.8346,52.7419,52.8213,18800.0
2007-04-26 11:15:00,79.78,79.78,79.65,79.66,12900.0,52.8213,52.8213,52.7353,52.7419,12900.0
2007-04-26 11:20:00,79.64,79.64,79.49,79.5,21500.0,52.7287,52.7287,52.6293,52.636,21500.0
2007-04-26 11:25:00,79.5,79.53,79.4,79.4,14100.0,52.636,52.6558,52.5698,52.5698,14100.0
2007-04-26 11:30:00,79.4,79.4,79.33,79.33,10700.0,52.5698,52.5698,52.5234,52.5234,10700.0
2007-04-26 11:35:00,79.35,79.37,79.33,79.36,16600.0,52.5366,52.5499,52.5234,52.5433,16600.0
2007-04-26 11:40:00,79.36,79.36,79.23,79.25,24900.0,52.5433,52.5433,52.4572,52.4704,24900.0
2007-04-26 11:45:00,79.24,79.25,79.13,79.13,43500.0,52.4638,52.4704,52.391,52.391,43500.0
2007-04-26 11:50:00,79.12,79.14,79.04,79.04,14300.0,52.3844,52.3976,52.3314,52.3314,14300.0
2007-04-26 11:55:00,79.01,79.03,78.91,79.0,38500.0,52.3115,52.3248,52.2453,52.3049,38500.0
2007-04-26 12:00:00,79.0,79.04,78.98,79.02,9500.0,52.3049,52.3314,52.2917,52.3182,9500.0
2007-04-26 12:05:00,79.02,79.11,79.01,79.11,7200.0,52.3182,52.3777,52.3115,52.3777,7200.0
2007-04-26 12:10:00,79.11,79.15,79.11,79.15,6700.0,52.3777,52.4042,52.3777,52.4042,6700.0
2007-04-26 12:15:00,79.15,79.22,79.15,79.22,4300.0,52.4042,52.4506,52.4042,52.4506,4300.0
2007-04-26 12:20:00,79.24,79.28,79.2,79.28,11100.0,52.4638,52.4903,52.4373,52.4903,11100.0
2007-04-26 12:25:00,79.26,79.28,79.24,79.27,4000.0,52.4771,52.4903,52.4638,52.4837,4000.0
2007-04-26 12:30:00,79.26,79.29,79.25,79.29,6000.0,52.4771,52.4969,52.4704,52.4969,6000.0
2007-04-26 12:35:00,79.29,79.35,79.29,79.34,6600.0,52.4969,52.5366,52.4969,52.53,6600.0
2007-04-26 12:40:00,79.35,79.35,79.32,79.32,9700.0,52.5366,52.5366,52.5168,52.5168,9700.0
2007-04-26 12:45:00,79.32,79.34,79.31,79.31,6900.0,52.5168,52.53,52.5102,52.5102,6900.0
2007-04-26 12:50:00,79.32,79.36,79.31,79.31,10800.0,52.5168,52.5433,52.5102,52.5102,10800.0
2007-04-26 12:55:00,79.31,79.32,79.3,79.3,6200.0,52.5102,52.5168,52.5035,52.5035,6200.0
2007-04-26 13:00:00,79.3,79.3,79.26,79.27,12200.0,52.5035,52.5035,52.4771,52.4837,12200.0
2007-04-26 13:05:00,79.26,79.3,79.26,79.3,5900.0,52.4771,52.5035,52.4771,52.5035,5900.0
2007-04-26 13:10:00,79.31,79.33,79.31,79.33,3200.0,52.5102,52.5234,52.5102,52.5234,3200.0
2007-04-26 13:15:00,79.32,79.39,79.32,79.38,7500.0,52.5168,52.5631,52.5168,52.5565,7500.0
2007-04-26 13:20:00,79.37,79.39,79.15,79.15,18600.0,52.5499,52.5631,52.4042,52.4042,18600.0
2007-04-26 13:25:00,79.16,79.23,79.15,79.17,6700.0,52.4109,52.4572,52.4042,52.4175,6700.0
2007-04-26 13:30:00,79.17,79.24,79.17,79.24,5000.0,52.4175,52.4638,52.4175,52.4638,5000.0
2007-04-26 13:35:00,79.24,79.29,79.22,79.24,8000.0,52.4638,52.4969,52.4506,52.4638,8000.0
2007-04-26 13:40:00,79.24,79.29,79.23,79.25,8300.0,52.4638,52.4969,52.4572,52.4704,8300.0
2007-04-26 13:45:00,79.25,79.36,79.25,79.36,8100.0,52.4704,52.5433,52.4704,52.5433,8100.0
2007-04-26 13:50:00,79.36,79.4,79.31,79.37,10100.0,52.5433,52.5698,52.5102,52.5499,10100.0
2007-04-26 13:55:00,79.4,79.48,79.38,79.46,12400.0,52.5698,52.6227,52.5565,52.6095,12400.0
2007-04-26 14:00:00,79.45,79.45,79.29,79.37,11400.0,52.6029,52.6029,52.4969,52.5499,11400.0
2007-04-26 14:05:00,79.38,79.42,79.36,79.4,4900.0,52.5565,52.583,52.5433,52.5698,4900.0
2007-04-26 14:10:00,79.4,79.44,79.39,79.44,12800.0,52.5698,52.5962,52.5631,52.5962,12800.0
2007-04-26 14:15:00,79.45,79.45,79.33,79.33,13900.0,52.6029,52.6029,52.5234,52.5234,13900.0
2007-04-26 14:20:00,79.34,79.37,79.32,79.32,10400.0,52.53,52.5499,52.5168,52.5168,10400.0
2007-04-26 14:25:00,79.33,79.34,79.24,79.24,7100.0,52.5234,52.53,52.4638,52.4638,7100.0
2007-04-26 14:30:00,79.25,79.26,79.18,79.21,10800.0,52.4704,52.4771,52.4241,52.444,10800.0
2007-04-26 14:35:00,79.21,79.32,79.21,79.31,8500.0,52.444,52.5168,52.444,52.5102,8500.0
2007-04-26 14:40:00,79.32,79.33,79.2,79.31,16300.0,52.5168,52.5234,52.4373,52.5102,16300.0
2007-04-26 14:45:00,79.3,79.31,79.25,79.29,10200.0,52.5035,52.5102,52.4704,52.4969,10200.0
2007-04-26 14:50:00,79.29,79.29,79.2,79.2,6100.0,52.4969,52.4969,52.4373,52.4373,6100.0
2007-04-26 14:55:00,79.19,79.2,79.15,79.19,10400.0,52.4307,52.4373,52.4042,52.4307,10400.0
2007-04-26 15:00:00,79.19,79.3,79.19,79.28,11100.0,52.4307,52.5035,52.4307,52.4903,11100.0
2007-04-26 15:05:00,79.28,79.29,79.28,79.28,4300.0,52.4903,52.4969,52.4903,52.4903,4300.0
2007-04-26 15:10:00,79.29,79.29,79.25,79.25,19200.0,52.4969,52.4969,52.4704,52.4704,19200.0
2007-04-26 15:15:00,79.26,79.26,79.18,79.18,21900.0,52.4771,52.4771,52.4241,52.4241,21900.0
2007-04-26 15:20:00,79.19,79.23,79.14,79.14,16900.0,52.4307,52.4572,52.3976,52.3976,16900.0
2007-04-26 15:25:00,79.14,79.19,79.13,79.14,12800.0,52.3976,52.4307,52.391,52.3976,12800.0
2007-04-26 15:30:00,79.15,79.2,79.15,79.18,13400.0,52.4042,52.4373,52.4042,52.4241,13400.0
2007-04-26 15:35:00,79.18,79.2,79.16,79.2,27000.0,52.4241,52.4373,52.4109,52.4373,27000.0
2007-04-26 15:40:00,79.21,79.21,79.16,79.18,22600.0,52.444,52.444,52.4109,52.4241,22600.0
2007-04-26 15:45:00,79.18,79.18,79.16,79.16,17500.0,52.4241,52.4241,52.4109,52.4109,17500.0
2007-04-26 15:50:00,79.17,79.18,79.14,79.15,24500.0,52.4175,52.4241,52.3976,52.4042,24500.0
2007-04-26 15:55:00,79.15,79.15,79.11,79.15,38200.0,52.4042,52.4042,52.3777,52.4042,38200.0
2007-04-27 09:30:00,79.11,79.42,78.96,79.41,20300.0,52.3777,52.583,52.2784,52.5764,20300.0
2007-04-27 09:35:00,79.36,79.44,79.21,79.27,16700.0,52.5433,52.5962,52.444,52.4837,16700.0
2007-04-27 09:40:00,79.27,79.37,79.14,79.31,19200.0,52.4837,52.5499,52.3976,52.5102,19200.0
2007-04-27 09:45:00,79.31,79.35,78.99,79.13,24000.0,52.5102,52.5366,52.2983,52.391,24000.0
2007-04-27 09:50:00,79.14,79.21,79.08,79.2,20200.0,52.3976,52.444,52.3579,52.4373,20200.0
2007-04-27 09:55:00,79.2,79.31,79.19,79.27,30700.0,52.4373,52.5102,52.4307,52.4837,30700.0
2007-04-27 10:00:00,79.27,79.38,79.25,79.35,17800.0,52.4837,52.5565,52.4704,52.5366,17800.0
2007-04-27 10:05:00,79.36,79.46,79.32,79.34,24100.0,52.5433,52.6095,52.5168,52.53,24100.0
2007-04-27 10:10:00,79.34,79.36,79.21,79.3,26800.0,52.53,52.5433,52.444,52.5035,26800.0
2007-04-27 10:15:00,79.3,79.36,79.28,79.32,14700.0,52.5035,52.5433,52.4903,52.5168,14700.0
2007-04-27 10:20:00,79.31,79.36,79.3,79.33,16600.0,52.5102,52.5433,52.5035,52.5234,16600.0
2007-04-27 10:25:00,79.36,79.44,79.32,79.44,7700.0,52.5433,52.5962,52.5168,52.5962,7700.0
2007-04-27 10:30:00,79.44,79.53,79.43,79.5,22500.0,52.5962,52.6558,52.5896,52.636,22500.0
2007-04-27 10:35:00,79.5,79.57,79.47,79.57,23200.0,52.636,52.6823,52.6161,52.6823,23200.0
2007-04-27 10:40:00,79.58,79.63,79.55,79.6,14900.0,52.6889,52.722,52.6691,52.7022,14900.0
2007-04-27 10:45:00,79.57,79.57,79.46,79.53,15800.0,52.6823,52.6823,52.6095,52.6558,15800.0
2007-04-27 10:50:00,79.53,79.59,79.51,79.56,16500.0,52.6558,52.6955,52.6426,52.6757,16500.0
2007-04-27 10:55:00,79.58,79.62,79.58,79.6,5200.0,52.6889,52.7154,52.6889,52.7022,5200.0
2007-04-27 11:00:00,79.59,79.66,79.59,79.64,5200.0,52.6955,52.7419,52.6955,52.7287,5200.0
2007-04-27 11:05:00,79.66,79.75,79.64,79.75,10600.0,52.7419,52.8015,52.7287,52.8015,10600.0
2007-04-27 11:10:00,79.75,79.82,79.74,79.81,12200.0,52.8015,52.8478,52.7949,52.8412,12200.0
2007-04-27 11:15:00,79.81,79.83,79.76,79.83,13600.0,52.8412,52.8544,52.8081,52.8544,13600.0
2007-04-27 11:20:00,79.84,79.92,79.82,79.91,12300.0,52.8611,52.914,52.8478,52.9074,12300.0
2007-04-27 11:25:00,79.9,79.96,79.83,79.86,11600.0,52.9008,52.9405,52.8544,52.8743,11600.0
2007-04-27 11:30:00,79.86,79.88,79.77,79.8,20300.0,52.8743,52.8876,52.8147,52.8346,20300.0
2007-04-27 11:35:00,79.8,79.87,79.79,79.82,13400.0,52.8346,52.8809,52.828,52.8478,13400.0
2007-04-27 11:40:00,79.83,79.87,79.83,79.84,7200.0,52.8544,52.8809,52.8544,52.8611,7200.0
2007-04-27 11:45:00,79.85,79.9,79.84,79.9,17800.0,52.8677,52.9008,52.8611,52.9008,17800.0
2007-04-27 11:50:00,79.91,79.91,79.88,79.9,16100.0,52.9074,52.9074,52.8876,52.9008,16100.0
2007-04-27 11:55:00,79.9,79.96,79.9,79.96,13500.0,52.9008,52.9405,52.9008,52.9405,13500.0
2007-04-27 12:00:00,79.93,79.95,79.89,79.94,6700.0,52.9207,52.9339,52.8942,52.9273,6700.0
2007-04-27 12:05:00,79.95,79.99,79.94,79.98,8700.0,52.9339,52.9604,52.9273,52.9538,8700.0
2007-04-27 12:10:00,79.98,80.0,79.97,80.0,5700.0,52.9538,52.967,52.9471,52.967,5700.0
2007-04-27 12:15:00,79.99,80.0,79.95,79.99,7600.0,52.9604,52.967,52.9339,52.9604,7600.0
2007-04-27 12:20:00,79.99,79.99,79.93,79.98,10600.0,52.9604,52.9604,52.9207,52.9538,10600.0
2007-04-27 12:25:00,79.96,79.99,79.94,79.97,7900.0,52.9405,52.9604,52.9273,52.9471,7900.0
2007-04-27 12:30:00,79.97,80.0,79.95,80.0,10800.0,52.9471,52.967,52.9339,52.967,10800.0
2007-04-27 12:35:00,80.0,80.0,79.96,79.96,5200.0,52.967,52.967,52.9405,52.9405,5200.0
2007-04-27 12:40:00,79.97,80.08,79.96,80.06,14500.0,52.9471,53.02,52.9405,53.0067,14500.0
2007-04-27 12:45:00,80.05,80.06,80.0,80.02,5800.0,53.0001,53.0067,52.967,52.9802,5800.0
2007-04-27 12:50:00,80.02,80.05,79.98,80.04,8700.0,52.9802,53.0001,52.9538,52.9935,8700.0
2007-04-27 12:55:00,80.04,80.08,80.04,80.07,5700.0,52.9935,53.02,52.9935,53.0133,5700.0
2007-04-27 13:00:00,80.07,80.15,80.06,80.13,36600.0,53.0133,53.0663,53.0067,53.0531,36600.0
2007-04-27 13:05:00,80.13,80.15,80.09,80.13,12800.0,53.0531,53.0663,53.0266,53.0531,12800.0
2007-04-27 13:10:00,80.14,80.15,80.12,80.14,8300.0,53.0597,53.0663,53.0465,53.0597,8300.0
2007-04-27 13:15:00,80.15,80.24,80.14,80.23,33200.0,53.0663,53.1259,53.0597,53.1193,33200.0
2007-04-27 13:20:00,80.22,80.29,80.21,80.29,8200.0,53.1127,53.159,53.106,53.159,8200.0
2007-04-27 13:25:00,80.29,80.3,80.28,80.3,20500.0,53.159,53.1656,53.1524,53.1656,20500.0
2007-04-27 13:30:00,80.3,80.35,80.3,80.32,19600.0,53.1656,53.1987,53.1656,53.1789,19600.0
2007-04-27 13:35:00,80.3,80.35,80.29,80.29,7400.0,53.1656,53.1987,53.159,53.159,7400.0
2007-04-27 13:40:00,80.3,80.3,80.24,80.28,10600.0,53.1656,53.1656,53.1259,53.1524,10600.0
2007-04-27 13:45:00,80.28,80.3,80.01,80.19,40100.0,53.1524,53.1656,52.9736,53.0928,40100.0
2007-04-27 13:50:00,80.2,80.25,80.2,80.24,7000.0,53.0994,53.1325,53.0994,53.1259,7000.0
2007-04-27 13:55:00,80.26,80.27,80.18,80.2,6400.0,53.1391,53.1458,53.0862,53.0994,6400.0
2007-04-27 14:00:00,80.22,80.26,80.18,80.24,11300.0,53.1127,53.1391,53.0862,53.1259,11300.0
2007-04-27 14:05:00,80.22,80.23,80.21,80.23,6300.0,53.1127,53.1193,53.106,53.1193,6300.0
2007-04-27 14:10:00,80.22,80.29,80.22,80.27,12200.0,53.1127,53.159,53.1127,53.1458,12200.0
2007-04-27 14:15:00,80.28,80.33,80.26,80.33,8700.0,53.1524,53.1855,53.1391,53.1855,8700.0
2007-04-27 14:20:00,80.32,80.41,80.32,80.39,8700.0,53.1789,53.2385,53.1789,53.2252,8700.0
2007-04-27 14:25:00,80.4,80.4,80.35,80.37,7800.0,53.2318,53.2318,53.1987,53.212,7800.0
2007-04-27 14:30:00,80.35,80.38,80.33,80.37,3400.0,53.1987,53.2186,53.1855,53.212,3400.0
2007-04-27 14:35:00,80.39,80.44,80.39,80.43,15000.0,53.2252,53.2583,53.2252,53.2517,15000.0
2007-04-27 14:40:00,80.43,80.53,80.43,80.51,16500.0,53.2517,53.3179,53.2517,53.3047,16500.0
2007-04-27 14:45:00,80.51,80.55,80.44,80.53,9300.0,53.3047,53.3312,53.2583,53.3179,9300.0
2007-04-27 14:50:00,80.54,80.54,80.43,80.46,11000.0,53.3245,53.3245,53.2517,53.2716,11000.0
2007-04-27 14:55:00,80.47,80.52,80.47,80.5,9200.0,53.2782,53.3113,53.2782,53.298,9200.0
2007-04-27 15:00:00,80.5,80.51,80.45,80.46,8700.0,53.298,53.3047,53.2649,53.2716,8700.0
2007-04-27 15:05:00,80.47,80.47,80.36,80.36,13500.0,53.2782,53.2782,53.2054,53.2054,13500.0
2007-04-27 15:10:00,80.36,80.45,80.36,80.43,13600.0,53.2054,53.2649,53.2054,53.2517,13600.0
2007-04-27 15:15:00,80.43,80.46,80.41,80.45,9000.0,53.2517,53.2716,53.2385,53.2649,9000.0
2007-04-27 15:20:00,80.45,80.47,80.43,80.43,10900.0,53.2649,53.2782,53.2517,53.2517,10900.0
2007-04-27 15:25:00,80.43,80.43,80.37,80.39,9900.0,53.2517,53.2517,53.212,53.2252,9900.0
2007-04-27 15:30:00,80.39,80.39,80.33,80.36,15400.0,53.2252,53.2252,53.1855,53.2054,15400.0
2007-04-27 15:35:00,80.38,80.38,80.26,80.27,20800.0,53.2186,53.2186,53.1391,53.1458,20800.0
2007-04-27 15:40:00,80.26,80.27,80.15,80.16,28300.0,53.1391,53.1458,53.0663,53.0729,28300.0
2007-04-27 15:45:00,80.16,80.29,80.16,80.28,22800.0,53.0729,53.159,53.0729,53.1524,22800.0
2007-04-27 15:50:00,80.28,80.38,80.27,80.36,41600.0,53.1524,53.2186,53.1458,53.2054,41600.0
2007-04-27 15:55:00,80.37,80.4,80.29,80.29,59800.0,53.212,53.2318,53.159,53.159,59800.0
2007-04-30 09:30:00,80.0,80.28,79.84,79.99,98600.0,52.967,53.1524,52.8611,52.9604,98600.0
2007-04-30 09:35:00,80.05,80.05,79.76,79.88,26700.0,53.0001,53.0001,52.8081,52.8876,26700.0
2007-04-30 09:40:00,79.91,79.96,79.78,79.9,28700.0,52.9074,52.9405,52.8213,52.9008,28700.0
2007-04-30 09:45:00,79.92,80.15,79.92,80.06,19100.0,52.914,53.0663,52.914,53.0067,19100.0
2007-04-30 09:50:00,80.07,80.11,80.0,80.03,9500.0,53.0133,53.0398,52.967,52.9869,9500.0
2007-04-30 09:55:00,80.03,80.15,79.98,79.99,18900.0,52.9869,53.0663,52.9538,52.9604,18900.0
2007-04-30 10:00:00,79.99,80.02,79.87,79.87,13200.0,52.9604,52.9802,52.8809,52.8809,13200.0
2007-04-30 10:05:00,79.87,79.89,79.68,79.71,32900.0,52.8809,52.8942,52.7551,52.775,32900.0
2007-04-30 10:10:00,79.71,79.88,79.68,79.83,10900.0,52.775,52.8876,52.7551,52.8544,10900.0
2007-04-30 10:15:00,79.86,79.97,79.86,79.93,12000.0,52.8743,52.9471,52.8743,52.9207,12000.0
2007-04-30 10:20:00,79.93,79.96,79.84,79.88,8300.0,52.9207,52.9405,52.8611,52.8876,8300.0
2007-04-30 10:25:00,79.86,79.86,79.77,79.82,7400.0,52.8743,52.8743,52.8147,52.8478,7400.0
2007-04-30 10:30:00,79.78,79.8,79.72,79.74,11300.0,52.8213,52.8346,52.7816,52.7949,11300.0
2007-04-30 10:35:00,79.74,79.92,79.73,79.9,17800.0,52.7949,52.914,52.7882,52.9008,17800.0
2007-04-30 10:40:00,79.91,79.94,79.8,79.84,11400.0,52.9074,52.9273,52.8346,52.8611,11400.0
2007-04-30 10:45:00,79.84,79.84,79.7,79.73,14400.0,52.8611,52.8611,52.7684,52.7882,14400.0
2007-04-30 10:50:00,79.72,79.72,79.64,79.69,12600.0,52.7816,52.7816,52.7287,52.7618,12600.0
2007-04-30 10:55:00,79.7,79.79,79.69,79.74,7700.0,52.7684,52.828,52.7618,52.7949,7700.0
2007-04-30 11:00:00,79.71,79.71,79.5,79.5,20600.0,52.775,52.775,52.636,52.636,20600.0
2007-04-30 11:05:00,79.52,79.63,79.51,79.56,14500.0,52.6492,52.722,52.6426,52.6757,14500.0
2007-04-30 11:10:00,79.55,79.6,79.48,79.48,10400.0,52.6691,52.7022,52.6227,52.6227,10400.0
2007-04-30 11:15:00,79.48,79.51,79.45,79.48,8600.0,52.6227,52.6426,52.6029,52.6227,8600.0
2007-04-30 11:20:00,79.47,79.47,79.37,79.39,9200.0,52.6161,52.6161,52.5499,52.5631,9200.0
2007-04-30 11:25:00,79.39,79.39,79.35,79.36,12700.0,52.5631,52.5631,52.5366,52.5433,12700.0
2007-04-30 11:30:00,79.36,79.36,79.3,79.3,9100.0,52.5433,52.5433,52.5035,52.5035,9100.0
2007-04-30 11:35:00,79.3,79.3,79.17,79.17,16200.0,52.5035,52.5035,52.4175,52.4175,16200.0
2007-04-30 11:40:00,79.17,79.17,79.04,79.08,14900.0,52.4175,52.4175,52.3314,52.3579,14900.0
2007-04-30 11:45:00,79.1,79.1,79.03,79.04,12000.0,52.3711,52.3711,52.3248,52.3314,12000.0
2007-04-30 11:50:00,79.03,79.07,79.02,79.06,11900.0,52.3248,52.3513,52.3182,52.3446,11900.0
2007-04-30 11:55:00,79.05,79.06,79.02,79.02,8700.0,52.338,52.3446,52.3182,52.3182,8700.0
2007-04-30 12:00:00,79.04,79.04,79.0,79.03,9100.0,52.3314,52.3314,52.3049,52.3248,9100.0
2007-04-30 12:05:00,79.01,79.06,79.01,79.03,12900.0,52.3115,52.3446,52.3115,52.3248,12900.0
2007-04-30 12:10:00,79.04,79.14,79.03,79.13,14200.0,52.3314,52.3976,52.3248,52.391,14200.0
2007-04-30 12:15:00,79.12,79.19,79.11,79.11,13000.0,52.3844,52.4307,52.3777,52.3777,13000.0
2007-04-30 12:20:00,79.11,79.14,79.06,79.07,6700.0,52.3777,52.3976,52.3446,52.3513,6700.0
2007-04-30 12:25:00,79.07,79.13,79.07,79.11,8100.0,52.3513,52.391,52.3513,52.3777,8100.0
2007-04-30 12:30:00,79.11,79.13,79.08,79.1,15700.0,52.3777,52.391,52.3579,52.3711,15700.0
2007-04-30 12:35:00,79.1,79.12,79.07,79.07,16900.0,52.3711,52.3844,52.3513,52.3513,16900.0
2007-04-30 12:40:00,79.07,79.11,79.07,79.1,13300.0,52.3513,52.3777,52.3513,52.3711,13300.0
2007-04-30 12:45:00,79.09,79.11,79.03,79.03,11900.0,52.3645,52.3777,52.3248,52.3248,11900.0
2007-04-30 12:50:00,79.01,79.05,78.98,79.05,8000.0,52.3115,52.338,52.2917,52.338,8000.0
2007-04-30 12:55:00,79.05,79.05,78.92,78.93,12200.0,52.338,52.338,52.2519,52.2586,12200.0
2007-04-30 13:00:00,78.94,79.02,78.92,79.0,13600.0,52.2652,52.3182,52.2519,52.3049,13600.0
2007-04-30 13:05:00,79.03,79.07,79.01,79.01,11200.0,52.3248,52.3513,52.3115,52.3115,11200.0
2007-04-30 13:10:00,79.01,79.06,79.0,79.05,13000.0,52.3115,52.3446,52.3049,52.338,13000.0
2007-04-30 13:15:00,79.05,79.07,78.99,79.0,15000.0,52.338,52.3513,52.2983,52.3049,15000.0
2007-04-30 13:20:00,78.99,79.03,78.98,78.99,9500.0,52.2983,52.3248,52.2917,52.2983,9500.0
2007-04-30 13:25:00,78.99,79.02,78.92,78.94,13500.0,52.2983,52.3182,52.2519,52.2652,13500.0
2007-04-30 13:30:00,78.96,78.98,78.94,78.96,7800.0,52.2784,52.2917,52.2652,52.2784,7800.0
2007-04-30 13:35:00,78.95,78.98,78.92,78.97,13900.0,52.2718,52.2917,52.2519,52.2851,13900.0
2007-04-30 13:40:00,78.96,78.97,78.83,78.92,25700.0,52.2784,52.2851,52.1924,52.2519,25700.0
2007-04-30 13:45:00,78.92,78.97,78.87,78.92,22800.0,52.2519,52.2851,52.2188,52.2519,22800.0
2007-04-30 13:50:00,78.95,78.98,78.94,78.97,15600.0,52.2718,52.2917,52.2652,52.2851,15600.0
2007-04-30 13:55:00,78.97,78.97,78.88,78.93,9600.0,52.2851,52.2851,52.2255,52.2586,9600.0
2007-04-30 14:00:00,78.92,78.94,78.89,78.89,7700.0,52.2519,52.2652,52.2321,52.2321,7700.0
2007-04-30 14:05:00,78.89,78.96,78.88,78.93,13300.0,52.2321,52.2784,52.2255,52.2586,13300.0
2007-04-30 14:10:00,78.92,78.96,78.89,78.94,14800.0,52.2519,52.2784,52.2321,52.2652,14800.0
2007-04-30 14:15:00,78.94,78.96,78.86,78.87,14000.0,52.2652,52.2784,52.2122,52.2188,14000.0
2007-04-30 14:20:00,78.89,78.92,78.84,78.9,13700.0,52.2321,52.2519,52.199,52.2387,13700.0
2007-04-30 14:25:00,78.91,78.93,78.86,78.93,9000.0,52.2453,52.2586,52.2122,52.2586,9000.0
2007-04-30 14:30:00,78.91,78.98,78.89,78.91,17800.0,52.2453,52.2917,52.2321,52.2453,17800.0
2007-04-30 14:35:00,78.91,78.92,78.84,78.84,18100.0,52.2453,52.2519,52.199,52.199,18100.0
2007-04-30 14:40:00,78.85,78.87,78.79,78.85,15900.0,52.2056,52.2188,52.1659,52.2056,15900.0
2007-04-30 14:45:00,78.84,78.86,78.73,78.75,23300.0,52.199,52.2122,52.1262,52.1394,23300.0
2007-04-30 14:50:00,78.74,78.84,78.73,78.84,19900.0,52.1328,52.199,52.1262,52.199,19900.0
2007-04-30 14:55:00,78.83,78.84,78.77,78.83,18600.0,52.1924,52.199,52.1526,52.1924,18600.0
2007-04-30 15:00:00,78.84,78.87,78.78,78.82,51400.0,52.199,52.2188,52.1593,52.1857,51400.0
2007-04-30 15:05:00,78.81,78.82,78.69,78.73,40300.0,52.1791,52.1857,52.0997,52.1262,40300.0
2007-04-30 15:10:00,78.74,78.77,78.68,78.72,15900.0,52.1328,52.1526,52.093,52.1195,15900.0
2007-04-30 15:15:00,78.74,78.82,78.72,78.72,16000.0,52.1328,52.1857,52.1195,52.1195,16000.0
2007-04-30 15:20:00,78.72,78.78,78.71,78.74,13900.0,52.1195,52.1593,52.1129,52.1328,13900.0
2007-04-30 15:25:00,78.75,78.79,78.73,78.75,14700.0,52.1394,52.1659,52.1262,52.1394,14700.0
2007-04-30 15:30:00,78.74,78.77,78.73,78.73,17000.0,52.1328,52.1526,52.1262,52.1262,17000.0
2007-04-30 15:35:00,78.74,78.78,78.62,78.64,20800.0,52.1328,52.1593,52.0533,52.0666,20800.0
2007-04-30 15:40:00,78.64,78.64,78.46,78.52,31900.0,52.0666,52.0666,51.9474,51.9871,31900.0
2007-04-30 15:45:00,78.52,78.62,78.52,78.6,27800.0,51.9871,52.0533,51.9871,52.0401,27800.0
2007-04-30 15:50:00,78.62,78.63,78.58,78.61,33000.0,52.0533,52.0599,52.0268,52.0467,33000.0
2007-04-30 15:55:00,78.61,78.65,78.52,78.52,81200.0,52.0467,52.0732,51.9871,51.9871,81200.0
2007-05-01 09:30:00,78.6,78.9,78.6,78.74,30100.0,52.0401,52.2387,52.0401,52.1328,30100.0
2007-05-01 09:35:00,78.74,78.76,78.51,78.55,19800.0,52.1328,52.146,51.9805,52.007,19800.0
2007-05-01 09:40:00,78.55,78.56,78.34,78.38,24200.0,52.007,52.0136,51.8679,51.8944,24200.0
2007-05-01 09:45:00,78.36,78.49,78.36,78.45,18100.0,51.8812,51.9673,51.8812,51.9408,18100.0
2007-05-01 09:50:00,78.47,78.47,78.34,78.35,13400.0,51.954,51.954,51.8679,51.8746,13400.0
2007-05-01 09:55:00,78.34,78.37,78.27,78.3,23900.0,51.8679,51.8878,51.8216,51.8415,23900.0
2007-05-01 10:00:00,78.29,78.43,78.05,78.06,53200.0,51.8348,51.9275,51.6759,51.6826,53200.0
2007-05-01 10:05:00,78.06,78.17,78.05,78.13,16200.0,51.6826,51.7554,51.6759,51.7289,16200.0
2007-05-01 10:10:00,78.15,78.39,78.13,78.37,30800.0,51.7421,51.901,51.7289,51.8878,30800.0
2007-05-01 10:15:00,78.38,78.39,78.29,78.31,13200.0,51.8944,51.901,51.8348,51.8481,13200.0
2007-05-01 10:20:00,78.3,78.33,77.91,77.91,30500.0,51.8415,51.8613,51.5832,51.5832,30500.0
2007-05-01 10:25:00,77.92,78.07,77.92,78.0,23100.0,51.5899,51.6892,51.5899,51.6428,23100.0
2007-05-01 10:30:00,77.99,78.05,77.92,77.97,12100.0,51.6362,51.6759,51.5899,51.623,12100.0
2007-05-01 10:35:00,77.94,78.12,77.93,78.1,15300.0,51.6031,51.7223,51.5965,51.709,15300.0
2007-05-01 10:40:00,78.1,78.14,78.04,78.14,12100.0,51.709,51.7355,51.6693,51.7355,12100.0
2007-05-01 10:45:00,78.14,78.18,78.11,78.17,11900.0,51.7355,51.762,51.7157,51.7554,11900.0
2007-05-01 10:50:00,78.17,78.19,78.15,78.16,5100.0,51.7554,51.7686,51.7421,51.7488,5100.0
2007-05-01 10:55:00,78.18,78.26,78.15,78.26,17500.0,51.762,51.815,51.7421,51.815,17500.0
2007-05-01 11:00:00,78.28,78.28,78.2,78.21,8900.0,51.8282,51.8282,51.7752,51.7819,8900.0
2007-05-01 11:05:00,78.2,78.28,78.17,78.25,10700.0,51.7752,51.8282,51.7554,51.8084,10700.0
2007-05-01 11:10:00,78.24,78.25,78.14,78.19,8400.0,51.8017,51.8084,51.7355,51.7686,8400.0
2007-05-01 11:15:00,78.18,78.27,78.18,78.25,5100.0,51.762,51.8216,51.762,51.8084,5100.0
2007-05-01 11:20:00,78.25,78.29,78.09,78.1,14200.0,51.8084,51.8348,51.7024,51.709,14200.0
2007-05-01 11:25:00,78.15,78.18,78.09,78.11,3900.0,51.7421,51.762,51.7024,51.7157,3900.0
2007-05-01 11:30:00,78.09,78.26,78.07,78.25,9200.0,51.7024,51.815,51.6892,51.8084,9200.0
2007-05-01 11:35:00,78.27,78.32,78.17,78.24,8600.0,51.8216,51.8547,51.7554,51.8017,8600.0
2007-05-01 11:40:00,78.24,78.25,78.22,78.23,4600.0,51.8017,51.8084,51.7885,51.7951,4600.0
2007-05-01 11:45:00,78.23,78.27,78.2,78.24,5200.0,51.7951,51.8216,51.7752,51.8017,5200.0
2007-05-01 11:50:00,78.25,78.25,78.16,78.2,8600.0,51.8084,51.8084,51.7488,51.7752,8600.0
2007-05-01 11:55:00,78.19,78.21,78.12,78.13,2300.0,51.7686,51.7819,51.7223,51.7289,2300.0
2007-05-01 12:00:00,78.13,78.14,78.09,78.1,3900.0,51.7289,51.7355,51.7024,51.709,3900.0
2007-05-01 12:05:00,78.09,78.13,78.03,78.06,11700.0,51.7024,51.7289,51.6627,51.6826,11700.0
2007-05-01 12:10:00,78.05,78.1,78.01,78.1,6000.0,51.6759,51.709,51.6494,51.709,6000.0
2007-05-01 12:15:00,78.1,78.16,78.09,78.15,11100.0,51.709,51.7488,51.7024,51.7421,11100.0
2007-05-01 12:20:00,78.16,78.18,78.09,78.1,9000.0,51.7488,51.762,51.7024,51.709,9000.0
2007-05-01 12:25:00,78.09,78.1,78.04,78.05,2300.0,51.7024,51.709,51.6693,51.6759,2300.0
2007-05-01 12:30:00,78.04,78.12,78.0,78.12,10200.0,51.6693,51.7223,51.6428,51.7223,10200.0
2007-05-01 12:35:00,78.11,78.19,78.11,78.19,8000.0,51.7157,51.7686,51.7157,51.7686,8000.0
2007-05-01 12:40:00,78.19,78.28,78.19,78.27,3900.0,51.7686,51.8282,51.7686,51.8216,3900.0
2007-05-01 12:45:00,78.28,78.28,78.23,78.23,3500.0,51.8282,51.8282,51.7951,51.7951,3500.0
2007-05-01 12:50:00,78.23,78.24,78.19,78.24,9400.0,51.7951,51.8017,51.7686,51.8017,9400.0
2007-05-01 12:55:00,78.23,78.28,78.19,78.19,5200.0,51.7951,51.8282,51.7686,51.7686,5200.0
2007-05-01 13:00:00,78.19,78.22,78.13,78.22,14500.0,51.7686,51.7885,51.7289,51.7885,14500.0
2007-05-01 13:05:00,78.22,78.28,78.22,78.26,4400.0,51.7885,51.8282,51.7885,51.815,4400.0
2007-05-01 13:10:00,78.26,78.3,78.16,78.17,12000.0,51.815,51.8415,51.7488,51.7554,12000.0
2007-05-01 13:15:00,78.16,78.2,78.13,78.17,7800.0,51.7488,51.7752,51.7289,51.7554,7800.0
2007-05-01 13:20:00,78.17,78.23,78.17,78.19,2900.0,51.7554,51.7951,51.7554,51.7686,2900.0
2007-05-01 13:25:00,78.18,78.27,78.17,78.27,5300.0,51.762,51.8216,51.7554,51.8216,5300.0
2007-05-01 13:30:00,78.25,78.27,78.21,78.21,5900.0,51.8084,51.8216,51.7819,51.7819,5900.0
2007-05-01 13:35:00,78.21,78.29,78.2,78.27,6200.0,51.7819,51.8348,51.7752,51.8216,6200.0
2007-05-01 13:40:00,78.26,78.36,78.26,78.3,11800.0,51.815,51.8812,51.815,51.8415,11800.0
2007-05-01 13:45:00,78.3,78.36,78.29,78.33,4100.0,51.8415,51.8812,51.8348,51.8613,4100.0
2007-05-01 13:50:00,78.33,78.41,78.3,78.41,5400.0,51.8613,51.9143,51.8415,51.9143,5400.0
2007-05-01 13:55:00,78.41,78.44,78.29,78.29,5300.0,51.9143,51.9341,51.8348,51.8348,5300.0
2007-05-01 14:00:00,78.3,78.34,78.21,78.21,9100.0,51.8415,51.8679,51.7819,51.7819,9100.0
2007-05-01 14:05:00,78.19,78.31,78.19,78.28,5500.0,51.7686,51.8481,51.7686,51.8282,5500.0
2007-05-01 14:10:00,78.31,78.31,78.27,78.31,2900.0,51.8481,51.8481,51.8216,51.8481,2900.0
2007-05-01 14:15:00,78.33,78.35,78.24,78.26,6800.0,51.8613,51.8746,51.8017,51.815,6800.0
2007-05-01 14:20:00,78.26,78.46,78.26,78.41,23700.0,51.815,51.9474,51.815,51.9143,23700.0
2007-05-01 14:25:00,78.41,78.41,78.33,78.37,8100.0,51.9143,51.9143,51.8613,51.8878,8100.0
2007-05-01 14:30:00,78.34,78.35,78.27,78.33,9200.0,51.8679,51.8746,51.8216,51.8613,9200.0
2007-05-01 14:35:00,78.33,78.44,78.33,78.41,16800.0,51.8613,51.9341,51.8613,51.9143,16800.0
2007-05-01 14:40:00,78.4,78.49,78.39,78.46,8700.0,51.9077,51.9673,51.901,51.9474,8700.0
2007-05-01 14:45:00,78.46,78.47,78.4,78.4,9600.0,51.9474,51.954,51.9077,51.9077,9600.0
2007-05-01 14:50:00,78.41,78.42,78.36,78.4,31000.0,51.9143,51.9209,51.8812,51.9077,31000.0
2007-05-01 14:55:00,78.4,78.48,78.39,78.48,14300.0,51.9077,51.9606,51.901,51.9606,14300.0
2007-05-01 15:00:00,78.48,78.57,78.48,78.55,17500.0,51.9606,52.0202,51.9606,52.007,17500.0
2007-05-01 15:05:00,78.56,78.56,78.46,78.48,8600.0,52.0136,52.0136,51.9474,51.9606,8600.0
2007-05-01 15:10:00,78.46,78.49,78.45,78.47,7600.0,51.9474,51.9673,51.9408,51.954,7600.0
2007-05-01 15:15:00,78.47,78.54,78.41,78.51,14900.0,51.954,52.0004,51.9143,51.9805,14900.0
2007-05-01 15:20:00,78.51,78.56,78.44,78.46,21400.0,51.9805,52.0136,51.9341,51.9474,21400.0
2007-05-01 15:25:00,78.49,78.5,78.41,78.41,12100.0,51.9673,51.9739,51.9143,51.9143,12100.0
2007-05-01 15:30:00,78.41,78.45,78.41,78.43,6000.0,51.9143,51.9408,51.9143,51.9275,6000.0
2007-05-01 15:35:00,78.44,78.49,78.43,78.43,10800.0,51.9341,51.9673,51.9275,51.9275,10800.0
2007-05-01 15:40:00,78.41,78.5,78.41,78.49,6700.0,51.9143,51.9739,51.9143,51.9673,6700.0
2007-05-01 15:45:00,78.49,78.5,78.44,78.46,13000.0,51.9673,51.9739,51.9341,51.9474,13000.0
2007-05-01 15:50:00,78.46,78.5,78.45,78.46,13700.0,51.9474,51.9739,51.9408,51.9474,13700.0
2007-05-01 15:55:00,78.46,78.47,78.38,78.46,19400.0,51.9474,51.954,51.8944,51.9474,19400.0
2007-05-02 09:30:00,78.73,78.75,78.54,78.72,15000.0,52.1262,52.1394,52.0004,52.1195,15000.0
2007-05-02 09:35:00,78.73,79.0,78.73,78.96,18800.0,52.1262,52.3049,52.1262,52.2784,18800.0
2007-05-02 09:40:00,78.96,79.13,78.96,79.11,15300.0,52.2784,52.391,52.2784,52.3777,15300.0
2007-05-02 09:45:00,79.1,79.28,79.1,79.15,27100.0,52.3711,52.4903,52.3711,52.4042,27100.0
2007-05-02 09:50:00,79.14,79.27,79.1,79.25,19000.0,52.3976,52.4837,52.3711,52.4704,19000.0
2007-05-02 09:55:00,79.24,79.27,79.2,79.24,12100.0,52.4638,52.4837,52.4373,52.4638,12100.0
2007-05-02 10:00:00,79.24,79.42,79.24,79.42,19800.0,52.4638,52.583,52.4638,52.583,19800.0
2007-05-02 10:05:00,79.43,79.53,79.4,79.5,26800.0,52.5896,52.6558,52.5698,52.636,26800.0
2007-05-02 10:10:00,79.51,79.55,79.46,79.53,11300.0,52.6426,52.6691,52.6095,52.6558,11300.0
2007-05-02 10:15:00,79.53,79.59,79.51,79.57,12600.0,52.6558,52.6955,52.6426,52.6823,12600.0
2007-05-02 10:20:00,79.56,79.64,79.56,79.64,7600.0,52.6757,52.7287,52.6757,52.7287,7600.0
2007-05-02 10:25:00,79.64,79.69,79.6,79.6,15300.0,52.7287,52.7618,52.7022,52.7022,15300.0
2007-05-02 10:30:00,79.61,79.79,79.61,79.79,12600.0,52.7088,52.828,52.7088,52.828,12600.0
2007-05-02 10:35:00,79.78,79.9,79.77,79.86,18200.0,52.8213,52.9008,52.8147,52.8743,18200.0
2007-05-02 10:40:00,79.87,79.91,79.73,79.86,27600.0,52.8809,52.9074,52.7882,52.8743,27600.0
2007-05-02 10:45:00,79.87,79.91,79.84,79.85,10800.0,52.8809,52.9074,52.8611,52.8677,10800.0
2007-05-02 10:50:00,79.86,79.87,79.74,79.75,16200.0,52.8743,52.8809,52.7949,52.8015,16200.0
2007-05-02 10:55:00,79.74,79.96,79.72,79.93,15100.0,52.7949,52.9405,52.7816,52.9207,15100.0
2007-05-02 11:00:00,79.94,80.03,79.87,79.9,38400.0,52.9273,52.9869,52.8809,52.9008,38400.0
2007-05-02 11:05:00,79.89,80.03,79.89,80.03,5800.0,52.8942,52.9869,52.8942,52.9869,5800.0
2007-05-02 11:10:00,80.03,80.16,80.03,80.06,17700.0,52.9869,53.0729,52.9869,53.0067,17700.0
2007-05-02 11:15:00,80.09,80.1,80.06,80.1,3500.0,53.0266,53.0332,53.0067,53.0332,3500.0
2007-05-02 11:20:00,80.14,80.14,79.96,80.0,11800.0,53.0597,53.0597,52.9405,52.967,11800.0
2007-05-02 11:25:00,79.98,79.99,79.85,79.85,5900.0,52.9538,52.9604,52.8677,52.8677,5900.0
2007-05-02 11:30:00,79.85,79.85,79.79,79.8,23800.0,52.8677,52.8677,52.828,52.8346,23800.0
2007-05-02 11:35:00,79.81,79.87,79.79,79.8,19000.0,52.8412,52.8809,52.828,52.8346,19000.0
2007-05-02 11:40:00,79.81,79.81,79.73,79.8,15200.0,52.8412,52.8412,52.7882,52.8346,15200.0
2007-05-02 11:45:00,79.78,79.78,79.75,79.75,3400.0,52.8213,52.8213,52.8015,52.8015,3400.0
2007-05-02 11:50:00,79.76,79.77,79.75,79.77,2800.0,52.8081,52.8147,52.8015,52.8147,2800.0
2007-05-02 11:55:00,79.75,79.76,79.71,79.72,2800.0,52.8015,52.8081,52.775,52.7816,2800.0
2007-05-02 12:00:00,79.73,79.76,79.71,79.75,9200.0,52.7882,52.8081,52.775,52.8015,9200.0
2007-05-02 12:05:00,79.77,79.79,79.75,79.77,3500.0,52.8147,52.828,52.8015,52.8147,3500.0
2007-05-02 12:10:00,79.78,79.84,79.78,79.84,4000.0,52.8213,52.8611,52.8213,52.8611,4000.0
2007-05-02 12:15:00,79.84,79.86,79.81,79.83,3500.0,52.8611,52.8743,52.8412,52.8544,3500.0
2007-05-02 12:20:00,79.83,79.88,79.78,79.81,14200.0,52.8544,52.8876,52.8213,52.8412,14200.0
2007-05-02 12:25:00,79.81,79.82,79.79,79.79,1300.0,52.8412,52.8478,52.828,52.828,1300.0
2007-05-02 12:30:00,79.8,79.82,79.76,79.76,2500.0,52.8346,52.8478,52.8081,52.8081,2500.0
2007-05-02 12:35:00,79.77,79.82,79.73,79.73,8800.0,52.8147,52.8478,52.7882,52.7882,8800.0
2007-05-02 12:40:00,79.72,79.77,79.71,79.75,3500.0,52.7816,52.8147,52.775,52.8015,3500.0
2007-05-02 12:45:00,79.73,79.78,79.71,79.77,8400.0,52.7882,52.8213,52.775,52.8147,8400.0
2007-05-02 12:50:00,79.77,79.83,79.77,79.83,2800.0,52.8147,52.8544,52.8147,52.8544,2800.0
2007-05-02 12:55:00,79.83,79.86,79.81,79.81,5400.0,52.8544,52.8743,52.8412,52.8412,5400.0
2007-05-02 13:00:00,79.83,79.91,79.83,79.87,7500.0,52.8544,52.9074,52.8544,52.8809,7500.0
2007-05-02 13:05:00,79.87,79.89,79.82,79.85,3800.0,52.8809,52.8942,52.8478,52.8677,3800.0
2007-05-02 13:10:00,79.89,79.9,79.83,79.86,4700.0,52.8942,52.9008,52.8544,52.8743,4700.0
2007-05-02 13:15:00,79.85,79.85,79.8,79.81,3700.0,52.8677,52.8677,52.8346,52.8412,3700.0
2007-05-02 13:20:00,79.81,79.91,79.81,79.91,11200.0,52.8412,52.9074,52.8412,52.9074,11200.0
2007-05-02 13:25:00,79.91,79.96,79.91,79.94,7700.0,52.9074,52.9405,52.9074,52.9273,7700.0
2007-05-02 13:30:00,79.95,79.99,79.84,79.98,17900.0,52.9339,52.9604,52.8611,52.9538,17900.0
2007-05-02 13:35:00,79.99,80.04,79.94,79.94,21300.0,52.9604,52.9935,52.9273,52.9273,21300.0
2007-05-02 13:40:00,79.98,80.01,79.78,79.88,9700.0,52.9538,52.9736,52.8213,52.8876,9700.0
2007-05-02 13:45:00,79.86,79.86,79.78,79.78,5500.0,52.8743,52.8743,52.8213,52.8213,5500.0
2007-05-02 13:50:00,79.79,79.8,79.77,79.8,6300.0,52.828,52.8346,52.8147,52.8346,6300.0
2007-05-02 13:55:00,79.78,79.8,79.76,79.79,2800.0,52.8213,52.8346,52.8081,52.828,2800.0
2007-05-02 14:00:00,79.79,79.82,79.73,79.77,12500.0,52.828,52.8478,52.7882,52.8147,12500.0
2007-05-02 14:05:00,79.78,79.83,79.76,79.82,3400.0,52.8213,52.8544,52.8081,52.8478,3400.0
2007-05-02 14:10:00,79.81,79.83,79.75,79.75,6300.0,52.8412,52.8544,52.8015,52.8015,6300.0
2007-05-02 14:15:00,79.77,79.79,79.75,79.78,2300.0,52.8147,52.828,52.8015,52.8213,2300.0
2007-05-02 14:20:00,79.81,79.85,79.79,79.82,3200.0,52.8412,52.8677,52.828,52.8478,3200.0
2007-05-02 14:25:00,79.84,79.85,79.76,79.82,6300.0,52.8611,52.8677,52.8081,52.8478,6300.0
2007-05-02 14:30:00,79.82,79.89,79.8,79.83,8500.0,52.8478,52.8942,52.8346,52.8544,8500.0
2007-05-02 14:35:00,79.82,79.89,79.8,79.83,14200.0,52.8478,52.8942,52.8346,52.8544,14200.0
2007-05-02 14:40:00,79.82,79.85,79.79,79.85,3800.0,52.8478,52.8677,52.828,52.8677,3800.0
2007-05-02 14:45:00,79.85,79.86,79.78,79.81,5200.0,52.8677,52.8743,52.8213,52.8412,5200.0
2007-05-02 14:50:00,79.8,79.8,79.74,79.76,3800.0,52.8346,52.8346,52.7949,52.8081,3800.0
2007-05-02 14:55:00,79.74,79.76,79.7,79.72,10300.0,52.7949,52.8081,52.7684,52.7816,10300.0
2007-05-02 15:00:00,79.7,79.77,79.67,79.72,19300.0,52.7684,52.8147,52.7485,52.7816,19300.0
2007-05-02 15:05:00,79.72,79.74,79.69,79.72,16100.0,52.7816,52.7949,52.7618,52.7816,16100.0
2007-05-02 15:10:00,79.71,79.75,79.68,79.71,21700.0,52.775,52.8015,52.7551,52.775,21700.0
2007-05-02 15:15:00,79.7,79.71,79.7,79.71,2000.0,52.7684,52.775,52.7684,52.775,2000.0
2007-05-02 15:20:00,79.7,79.72,79.65,79.72,16100.0,52.7684,52.7816,52.7353,52.7816,16100.0
2007-05-02 15:25:00,79.72,79.83,79.72,79.83,27900.0,52.7816,52.8544,52.7816,52.8544,27900.0
2007-05-02 15:30:00,79.83,79.84,79.72,79.78,28500.0,52.8544,52.8611,52.7816,52.8213,28500.0
2007-05-02 15:35:00,79.78,79.79,79.7,79.71,13000.0,52.8213,52.828,52.7684,52.775,13000.0
2007-05-02 15:40:00,79.71,79.72,79.66,79.71,36700.0,52.775,52.7816,52.7419,52.775,36700.0
2007-05-02 15:45:00,79.71,79.74,79.67,79.67,39800.0,52.775,52.7949,52.7485,52.7485,39800.0
2007-05-02 15:50:00,79.67,79.77,79.63,79.77,81000.0,52.7485,52.8147,52.722,52.8147,81000.0
2007-05-02 15:55:00,79.77,79.83,79.72,79.77,69100.0,52.8147,52.8544,52.7816,52.8147,69100.0
2007-05-03 09:30:00,80.17,80.2,79.89,79.94,35200.0,53.0796,53.0994,52.8942,52.9273,35200.0
2007-05-03 09:35:00,79.94,80.22,79.94,80.18,38300.0,52.9273,53.1127,52.9273,53.0862,38300.0
2007-05-03 09:40:00,80.2,80.7,80.07,80.65,58700.0,53.0994,53.4305,53.0133,53.3974,58700.0
2007-05-03 09:45:00,80.64,80.74,80.54,80.63,46500.0,53.3907,53.4569,53.3245,53.3841,46500.0
2007-05-03 09:50:00,80.63,80.63,80.48,80.54,13300.0,53.3841,53.3841,53.2848,53.3245,13300.0
2007-05-03 09:55:00,80.53,80.54,80.38,80.48,10900.0,53.3179,53.3245,53.2186,53.2848,10900.0
2007-05-03 10:00:00,80.47,80.58,80.27,80.27,17900.0,53.2782,53.351,53.1458,53.1458,17900.0
2007-05-03 10:05:00,80.28,80.45,80.26,80.38,8100.0,53.1524,53.2649,53.1391,53.2186,8100.0
2007-05-03 10:10:00,80.36,80.38,80.29,80.36,11600.0,53.2054,53.2186,53.159,53.2054,11600.0
2007-05-03 10:15:00,80.29,80.44,80.14,80.43,15800.0,53.159,53.2583,53.0597,53.2517,15800.0
2007-05-03 10:20:00,80.42,80.51,80.35,80.46,13500.0,53.2451,53.3047,53.1987,53.2716,13500.0
2007-05-03 10:25:00,80.45,80.57,80.42,80.48,12100.0,53.2649,53.3444,53.2451,53.2848,12100.0
2007-05-03 10:30:00,80.47,80.49,80.36,80.39,6300.0,53.2782,53.2914,53.2054,53.2252,6300.0
2007-05-03 10:35:00,80.4,80.44,80.28,80.35,57400.0,53.2318,53.2583,53.1524,53.1987,57400.0
2007-05-03 10:40:00,80.35,80.54,80.35,80.49,19000.0,53.1987,53.3245,53.1987,53.2914,19000.0
2007-05-03 10:45:00,80.51,80.52,80.36,80.48,36800.0,53.3047,53.3113,53.2054,53.2848,36800.0
2007-05-03 10:50:00,80.45,80.65,80.45,80.57,12500.0,53.2649,53.3974,53.2649,53.3444,12500.0
2007-05-03 10:55:00,80.55,80.68,80.55,80.61,10600.0,53.3312,53.4172,53.3312,53.3709,10600.0
2007-05-03 11:00:00,80.62,80.65,80.5,80.53,13500.0,53.3775,53.3974,53.298,53.3179,13500.0
2007-05-03 11:05:00,80.54,80.57,80.48,80.48,4200.0,53.3245,53.3444,53.2848,53.2848,4200.0
2007-05-03 11:10:00,80.5,80.52,80.43,80.51,12400.0,53.298,53.3113,53.2517,53.3047,12400.0
2007-05-03 11:15:00,80.49,80.58,80.49,80.57,4200.0,53.2914,53.351,53.2914,53.3444,4200.0
2007-05-03 11:20:00,80.55,80.92,80.53,80.82,28900.0,53.3312,53.5761,53.3179,53.5099,28900.0
2007-05-03 11:25:00,80.79,80.84,80.76,80.77,16900.0,53.4901,53.5232,53.4702,53.4768,16900.0
2007-05-03 11:30:00,80.78,80.78,80.72,80.72,9500.0,53.4834,53.4834,53.4437,53.4437,9500.0
2007-05-03 11:35:00,80.72,80.73,80.71,80.71,3300.0,53.4437,53.4503,53.4371,53.4371,3300.0
2007-05-03 11:40:00,80.69,80.72,80.66,80.71,3000.0,53.4238,53.4437,53.404,53.4371,3000.0
2007-05-03 11:45:00,80.7,80.73,80.67,80.72,29000.0,53.4305,53.4503,53.4106,53.4437,29000.0
2007-05-03 11:50:00,80.72,80.73,80.6,80.6,28900.0,53.4437,53.4503,53.3643,53.3643,28900.0
2007-05-03 11:55:00,80.59,80.66,80.58,80.66,9300.0,53.3576,53.404,53.351,53.404,9300.0
2007-05-03 12:00:00,80.68,80.68,80.48,80.48,10900.0,53.4172,53.4172,53.2848,53.2848,10900.0
2007-05-03 12:05:00,80.51,80.56,80.5,80.56,8400.0,53.3047,53.3378,53.298,53.3378,8400.0
2007-05-03 12:10:00,80.56,80.56,80.53,80.55,4000.0,53.3378,53.3378,53.3179,53.3312,4000.0
2007-05-03 12:15:00,80.54,80.58,80.53,80.57,5200.0,53.3245,53.351,53.3179,53.3444,5200.0
2007-05-03 12:20:00,80.57,80.57,80.52,80.53,5500.0,53.3444,53.3444,53.3113,53.3179,5500.0
2007-05-03 12:25:00,80.52,80.58,80.48,80.5,13000.0,53.3113,53.351,53.2848,53.298,13000.0
2007-05-03 12:30:00,80.51,80.62,80.51,80.56,13400.0,53.3047,53.3775,53.3047,53.3378,13400.0
2007-05-03 12:35:00,80.57,80.66,80.5,80.66,18900.0,53.3444,53.404,53.298,53.404,18900.0
2007-05-03 12:40:00,80.68,80.69,80.64,80.64,8400.0,53.4172,53.4238,53.3907,53.3907,8400.0
2007-05-03 12:45:00,80.64,80.7,80.63,80.7,5200.0,53.3907,53.4305,53.3841,53.4305,5200.0
2007-05-03 12:50:00,80.68,80.7,80.62,80.68,6400.0,53.4172,53.4305,53.3775,53.4172,6400.0
2007-05-03 12:55:00,80.67,80.7,80.66,80.69,5000.0,53.4106,53.4305,53.404,53.4238,5000.0
2007-05-03 13:00:00,80.69,80.72,80.67,80.7,9200.0,53.4238,53.4437,53.4106,53.4305,9200.0
2007-05-03 13:05:00,80.7,80.7,80.66,80.66,6800.0,53.4305,53.4305,53.404,53.404,6800.0
2007-05-03 13:10:00,80.66,80.69,80.66,80.67,4100.0,53.404,53.4238,53.404,53.4106,4100.0
2007-05-03 13:15:00,80.67,80.69,80.64,80.64,2500.0,53.4106,53.4238,53.3907,53.3907,2500.0
2007-05-03 13:20:00,80.64,80.64,80.52,80.52,13700.0,53.3907,53.3907,53.3113,53.3113,13700.0
2007-05-03 13:25:00,80.55,80.56,80.45,80.45,11300.0,53.3312,53.3378,53.2649,53.2649,11300.0
2007-05-03 13:30:00,80.44,80.48,80.44,80.45,11200.0,53.2583,53.2848,53.2583,53.2649,11200.0
2007-05-03 13:35:00,80.44,80.51,80.44,80.5,11900.0,53.2583,53.3047,53.2583,53.298,11900.0
2007-05-03 13:40:00,80.5,80.5,80.47,80.49,40800.0,53.298,53.298,53.2782,53.2914,40800.0
2007-05-03 13:45:00,80.5,80.51,80.47,80.49,11600.0,53.298,53.3047,53.2782,53.2914,11600.0
2007-05-03 13:50:00,80.5,80.51,80.46,80.47,12900.0,53.298,53.3047,53.2716,53.2782,12900.0
2007-05-03 13:55:00,80.45,80.48,80.41,80.48,4600.0,53.2649,53.2848,53.2385,53.2848,4600.0
2007-05-03 14:00:00,80.46,80.46,80.4,80.43,9600.0,53.2716,53.2716,53.2318,53.2517,9600.0
2007-05-03 14:05:00,80.43,80.5,80.42,80.48,11600.0,53.2517,53.298,53.2451,53.2848,11600.0
2007-05-03 14:10:00,80.48,80.5,80.44,80.49,10100.0,53.2848,53.298,53.2583,53.2914,10100.0
2007-05-03 14:15:00,80.49,80.5,80.4,80.5,14800.0,53.2914,53.298,53.2318,53.298,14800.0
2007-05-03 14:20:00,80.49,80.5,80.44,80.49,9900.0,53.2914,53.298,53.2583,53.2914,9900.0
2007-05-03 14:25:00,80.47,80.49,80.39,80.39,29700.0,53.2782,53.2914,53.2252,53.2252,29700.0
2007-05-03 14:30:00,80.4,80.43,80.37,80.39,11400.0,53.2318,53.2517,53.212,53.2252,11400.0
2007-05-03 14:35:00,80.38,80.4,80.3,80.34,14100.0,53.2186,53.2318,53.1656,53.1921,14100.0
2007-05-03 14:40:00,80.33,80.36,80.32,80.36,5000.0,53.1855,53.2054,53.1789,53.2054,5000.0
2007-05-03 14:45:00,80.36,80.42,80.3,80.42,7300.0,53.2054,53.2451,53.1656,53.2451,7300.0
2007-05-03 14:50:00,80.42,80.48,80.42,80.48,5200.0,53.2451,53.2848,53.2451,53.2848,5200.0
2007-05-03 14:55:00,80.48,80.55,80.46,80.55,7200.0,53.2848,53.3312,53.2716,53.3312,7200.0
2007-05-03 15:00:00,80.54,80.58,80.51,80.55,8600.0,53.3245,53.351,53.3047,53.3312,8600.0
2007-05-03 15:05:00,80.54,80.6,80.5,80.51,12000.0,53.3245,53.3643,53.298,53.3047,12000.0
2007-05-03 15:10:00,80.51,80.52,80.49,80.49,4300.0,53.3047,53.3113,53.2914,53.2914,4300.0
2007-05-03 15:15:00,80.5,80.55,80.5,80.54,8800.0,53.298,53.3312,53.298,53.3245,8800.0
2007-05-03 15:20:00,80.53,80.54,80.52,80.53,6900.0,53.3179,53.3245,53.3113,53.3179,6900.0
2007-05-03 15:25:00,80.54,80.54,80.52,80.52,7800.0,53.3245,53.3245,53.3113,53.3113,7800.0
2007-05-03 15:30:00,80.54,80.55,80.5,80.5,9600.0,53.3245,53.3312,53.298,53.298,9600.0
2007-05-03 15:35:00,80.51,80.51,80.3,80.3,46200.0,53.3047,53.3047,53.1656,53.1656,46200.0
2007-05-03 15:40:00,80.31,80.45,80.3,80.44,29800.0,53.1723,53.2649,53.1656,53.2583,29800.0
2007-05-03 15:45:00,80.44,80.46,80.42,80.45,12600.0,53.2583,53.2716,53.2451,53.2649,12600.0
2007-05-03 15:50:00,80.45,80.51,80.43,80.5,25800.0,53.2649,53.3047,53.2517,53.298,25800.0
2007-05-03 15:55:00,80.5,80.58,80.44,80.54,29500.0,53.298,53.351,53.2583,53.3245,29500.0
2007-05-04 09:30:00,80.46,80.46,80.25,80.37,21400.0,53.2716,53.2716,53.1325,53.212,21400.0
2007-05-04 09:35:00,80.38,80.65,80.23,80.25,20800.0,53.2186,53.3974,53.1193,53.1325,20800.0
2007-05-04 09:40:00,80.27,80.48,80.24,80.48,15200.0,53.1458,53.2848,53.1259,53.2848,15200.0
2007-05-04 09:45:00,80.46,80.48,80.33,80.33,8800.0,53.2716,53.2848,53.1855,53.1855,8800.0
2007-05-04 09:50:00,80.35,80.42,80.32,80.36,12000.0,53.1987,53.2451,53.1789,53.2054,12000.0
2007-05-04 09:55:00,80.35,80.42,80.32,80.32,5200.0,53.1987,53.2451,53.1789,53.1789,5200.0
2007-05-04 10:00:00,80.31,80.41,80.23,80.25,12800.0,53.1723,53.2385,53.1193,53.1325,12800.0
2007-05-04 10:05:00,80.26,80.26,80.17,80.23,11100.0,53.1391,53.1391,53.0796,53.1193,11100.0
2007-05-04 10:10:00,80.23,80.37,80.23,80.27,11900.0,53.1193,53.212,53.1193,53.1458,11900.0
2007-05-04 10:15:00,80.28,80.35,80.25,80.29,10600.0,53.1524,53.1987,53.1325,53.159,10600.0
2007-05-04 10:20:00,80.31,80.35,80.27,80.32,6800.0,53.1723,53.1987,53.1458,53.1789,6800.0
2007-05-04 10:25:00,80.31,80.33,80.25,80.25,7000.0,53.1723,53.1855,53.1325,53.1325,7000.0
2007-05-04 10:30:00,80.28,80.28,80.13,80.15,10800.0,53.1524,53.1524,53.0531,53.0663,10800.0
2007-05-04 10:35:00,80.13,80.16,80.09,80.11,61800.0,53.0531,53.0729,53.0266,53.0398,61800.0
2007-05-04 10:40:00,80.08,80.11,80.05,80.08,9000.0,53.02,53.0398,53.0001,53.02,9000.0
2007-05-04 10:45:00,80.08,80.15,80.06,80.11,9400.0,53.02,53.0663,53.0067,53.0398,9400.0
2007-05-04 10:50:00,80.11,80.17,80.06,80.15,11500.0,53.0398,53.0796,53.0067,53.0663,11500.0
2007-05-04 10:55:00,80.15,80.2,80.12,80.12,11900.0,53.0663,53.0994,53.0465,53.0465,11900.0
2007-05-04 11:00:00,80.11,80.16,80.06,80.07,12000.0,53.0398,53.0729,53.0067,53.0133,12000.0
2007-05-04 11:05:00,80.08,80.12,80.08,80.11,7000.0,53.02,53.0465,53.02,53.0398,7000.0
2007-05-04 11:10:00,80.08,80.09,80.0,80.03,12000.0,53.02,53.0266,52.967,52.9869,12000.0
2007-05-04 11:15:00,80.02,80.05,79.98,80.02,11900.0,52.9802,53.0001,52.9538,52.9802,11900.0
2007-05-04 11:20:00,80.0,80.0,79.94,79.98,3100.0,52.967,52.967,52.9273,52.9538,3100.0
2007-05-04 11:25:00,79.98,80.06,79.92,80.03,3200.0,52.9538,53.0067,52.914,52.9869,3200.0
2007-05-04 11:30:00,80.04,80.08,80.01,80.06,7700.0,52.9935,53.02,52.9736,53.0067,7700.0
2007-05-04 11:35:00,80.06,80.11,80.05,80.09,6400.0,53.0067,53.0398,53.0001,53.0266,6400.0
2007-05-04 11:40:00,80.09,80.1,80.06,80.09,11700.0,53.0266,53.0332,53.0067,53.0266,11700.0
2007-05-04 11:45:00,80.09,80.12,80.06,80.1,7200.0,53.0266,53.0465,53.0067,53.0332,7200.0
2007-05-04 11:50:00,80.1,80.1,80.05,80.05,8400.0,53.0332,53.0332,53.0001,53.0001,8400.0
2007-05-04 11:55:00,80.09,80.09,80.02,80.05,7300.0,53.0266,53.0266,52.9802,53.0001,7300.0
2007-05-04 12:00:00,80.04,80.06,79.91,79.93,11200.0,52.9935,53.0067,52.9074,52.9207,11200.0
2007-05-04 12:05:00,79.92,79.98,79.92,79.98,10700.0,52.914,52.9538,52.914,52.9538,10700.0
2007-05-04 12:10:00,79.96,79.98,79.9,79.95,7300.0,52.9405,52.9538,52.9008,52.9339,7300.0
2007-05-04 12:15:00,79.95,79.95,79.85,79.85,8700.0,52.9339,52.9339,52.8677,52.8677,8700.0
2007-05-04 12:20:00,79.85,79.86,79.63,79.67,17400.0,52.8677,52.8743,52.722,52.7485,17400.0
2007-05-04 12:25:00,79.67,79.7,79.6,79.64,16200.0,52.7485,52.7684,52.7022,52.7287,16200.0
2007-05-04 12:30:00,79.64,79.65,79.53,79.65,13700.0,52.7287,52.7353,52.6558,52.7353,13700.0
2007-05-04 12:35:00,79.66,79.69,79.63,79.64,5200.0,52.7419,52.7618,52.722,52.7287,5200.0
2007-05-04 12:40:00,79.65,79.68,79.64,79.64,5700.0,52.7353,52.7551,52.7287,52.7287,5700.0
2007-05-04 12:45:00,79.65,79.69,79.6,79.69,8200.0,52.7353,52.7618,52.7022,52.7618,8200.0
2007-05-04 12:50:00,79.7,79.78,79.66,79.78,6300.0,52.7684,52.8213,52.7419,52.8213,6300.0
2007-05-04 12:55:00,79.76,79.81,79.75,79.78,1700.0,52.8081,52.8412,52.8015,52.8213,1700.0
2007-05-04 13:00:00,79.79,79.79,79.71,79.74,4100.0,52.828,52.828,52.775,52.7949,4100.0
2007-05-04 13:05:00,79.71,79.71,79.64,79.67,3700.0,52.775,52.775,52.7287,52.7485,3700.0
2007-05-04 13:10:00,79.7,79.78,79.7,79.75,4600.0,52.7684,52.8213,52.7684,52.8015,4600.0
2007-05-04 13:15:00,79.75,79.77,79.68,79.71,7000.0,52.8015,52.8147,52.7551,52.775,7000.0
2007-05-04 13:20:00,79.68,79.77,79.67,79.71,4500.0,52.7551,52.8147,52.7485,52.775,4500.0
2007-05-04 13:25:00,79.72,79.72,79.68,79.72,5600.0,52.7816,52.7816,52.7551,52.7816,5600.0
2007-05-04 13:30:00,79.67,79.68,79.59,79.64,6800.0,52.7485,52.7551,52.6955,52.7287,6800.0
2007-05-04 13:35:00,79.64,79.65,79.56,79.56,10700.0,52.7287,52.7353,52.6757,52.6757,10700.0
2007-05-04 13:40:00,79.55,79.57,79.44,79.56,34700.0,52.6691,52.6823,52.5962,52.6757,34700.0
2007-05-04 13:45:00,79.56,79.59,79.53,79.59,7600.0,52.6757,52.6955,52.6558,52.6955,7600.0
2007-05-04 13:50:00,79.58,79.63,79.5,79.53,31700.0,52.6889,52.722,52.636,52.6558,31700.0
2007-05-04 13:55:00,79.49,79.5,79.32,79.39,20300.0,52.6293,52.636,52.5168,52.5631,20300.0
2007-05-04 14:00:00,79.39,79.4,79.33,79.37,10900.0,52.5631,52.5698,52.5234,52.5499,10900.0
2007-05-04 14:05:00,79.35,79.38,79.25,79.32,8000.0,52.5366,52.5565,52.4704,52.5168,8000.0
2007-05-04 14:10:00,79.32,79.34,79.3,79.34,4700.0,52.5168,52.53,52.5035,52.53,4700.0
2007-05-04 14:15:00,79.34,79.49,79.33,79.42,15000.0,52.53,52.6293,52.5234,52.583,15000.0
2007-05-04 14:20:00,79.41,79.53,79.4,79.48,5900.0,52.5764,52.6558,52.5698,52.6227,5900.0
2007-05-04 14:25:00,79.46,79.47,79.33,79.36,9900.0,52.6095,52.6161,52.5234,52.5433,9900.0
2007-05-04 14:30:00,79.36,79.42,79.36,79.4,5900.0,52.5433,52.583,52.5433,52.5698,5900.0
2007-05-04 14:35:00,79.42,79.42,79.28,79.35,11100.0,52.583,52.583,52.4903,52.5366,11100.0
2007-05-04 14:40:00,79.34,79.4,79.34,79.37,8100.0,52.53,52.5698,52.53,52.5499,8100.0
2007-05-04 14:45:00,79.37,79.37,79.29,79.32,4200.0,52.5499,52.5499,52.4969,52.5168,4200.0
2007-05-04 14:50:00,79.35,79.41,79.34,79.38,7100.0,52.5366,52.5764,52.53,52.5565,7100.0
2007-05-04 14:55:00,79.38,79.38,79.31,79.37,12100.0,52.5565,52.5565,52.5102,52.5499,12100.0
2007-05-04 15:00:00,79.37,79.53,79.36,79.5,10700.0,52.5499,52.6558,52.5433,52.636,10700.0
2007-05-04 15:05:00,79.52,79.57,79.52,79.56,11700.0,52.6492,52.6823,52.6492,52.6757,11700.0
2007-05-04 15:10:00,79.55,79.62,79.55,79.62,9200.0,52.6691,52.7154,52.6691,52.7154,9200.0
2007-05-04 15:15:00,79.61,79.63,79.57,79.62,10500.0,52.7088,52.722,52.6823,52.7154,10500.0
2007-05-04 15:20:00,79.62,79.72,79.62,79.7,9300.0,52.7154,52.7816,52.7154,52.7684,9300.0
2007-05-04 15:25:00,79.71,79.75,79.7,79.73,12700.0,52.775,52.8015,52.7684,52.7882,12700.0
2007-05-04 15:30:00,79.74,79.74,79.71,79.72,9200.0,52.7949,52.7949,52.775,52.7816,9200.0
2007-05-04 15:35:00,79.72,79.73,79.66,79.68,12500.0,52.7816,52.7882,52.7419,52.7551,12500.0
2007-05-04 15:40:00,79.68,79.72,79.64,79.69,25800.0,52.7551,52.7816,52.7287,52.7618,25800.0
2007-05-04 15:45:00,79.69,79.69,79.59,79.62,19600.0,52.7618,52.7618,52.6955,52.7154,19600.0
2007-05-04 15:50:00,79.62,79.74,79.62,79.72,21200.0,52.7154,52.7949,52.7154,52.7816,21200.0
2007-05-04 15:55:00,79.72,79.78,79.65,79.69,27700.0,52.7816,52.8213,52.7353,52.7618,27700.0
2007-05-07 09:30:00,80.0,80.3,79.82,80.29,24700.0,52.967,53.1656,52.8478,53.159,24700.0
2007-05-07 09:35:00,80.3,80.5,80.29,80.5,22700.0,53.1656,53.298,53.159,53.298,22700.0
2007-05-07 09:40:00,80.5,80.58,80.26,80.4,23000.0,53.298,53.351,53.1391,53.2318,23000.0
2007-05-07 09:45:00,80.41,80.49,80.35,80.42,12400.0,53.2385,53.2914,53.1987,53.2451,12400.0
2007-05-07 09:50:00,80.43,80.55,80.39,80.55,12000.0,53.2517,53.3312,53.2252,53.3312,12000.0
2007-05-07 09:55:00,80.55,80.7,80.55,80.7,25300.0,53.3312,53.4305,53.3312,53.4305,25300.0
2007-05-07 10:00:00,80.67,80.7,80.59,80.59,16400.0,53.4106,53.4305,53.3576,53.3576,16400.0
2007-05-07 10:05:00,80.62,80.69,80.48,80.63,22400.0,53.3775,53.4238,53.2848,53.3841,22400.0
2007-05-07 10:10:00,80.61,80.65,80.48,80.49,6000.0,53.3709,53.3974,53.2848,53.2914,6000.0
2007-05-07 10:15:00,80.51,80.65,80.51,80.62,14200.0,53.3047,53.3974,53.3047,53.3775,14200.0
2007-05-07 10:20:00,80.62,80.7,80.61,80.66,24500.0,53.3775,53.4305,53.3709,53.404,24500.0
2007-05-07 10:25:00,80.66,80.68,80.6,80.64,16800.0,53.404,53.4172,53.3643,53.3907,16800.0
2007-05-07 10:30:00,80.65,80.68,80.52,80.54,14300.0,53.3974,53.4172,53.3113,53.3245,14300.0
2007-05-07 10:35:00,80.51,80.54,80.47,80.48,20000.0,53.3047,53.3245,53.2782,53.2848,20000.0
2007-05-07 10:40:00,80.49,80.51,80.43,80.43,11100.0,53.2914,53.3047,53.2517,53.2517,11100.0
2007-05-07 10:45:00,80.42,80.42,80.34,80.39,8800.0,53.2451,53.2451,53.1921,53.2252,8800.0
2007-05-07 10:50:00,80.39,80.4,80.33,80.35,11300.0,53.2252,53.2318,53.1855,53.1987,11300.0
2007-05-07 10:55:00,80.36,80.39,80.3,80.3,13800.0,53.2054,53.2252,53.1656,53.1656,13800.0
2007-05-07 11:00:00,80.31,80.32,80.28,80.29,8400.0,53.1723,53.1789,53.1524,53.159,8400.0
2007-05-07 11:05:00,80.29,80.39,80.22,80.38,25100.0,53.159,53.2252,53.1127,53.2186,25100.0
2007-05-07 11:10:00,80.38,80.44,80.38,80.44,10400.0,53.2186,53.2583,53.2186,53.2583,10400.0
2007-05-07 11:15:00,80.43,80.59,80.43,80.58,6400.0,53.2517,53.3576,53.2517,53.351,6400.0
2007-05-07 11:20:00,80.59,80.7,80.59,80.68,7700.0,53.3576,53.4305,53.3576,53.4172,7700.0
2007-05-07 11:25:00,80.68,80.73,80.68,80.73,7800.0,53.4172,53.4503,53.4172,53.4503,7800.0
2007-05-07 11:30:00,80.73,80.77,80.71,80.76,11100.0,53.4503,53.4768,53.4371,53.4702,11100.0
2007-05-07 11:35:00,80.77,80.77,80.7,80.71,16600.0,53.4768,53.4768,53.4305,53.4371,16600.0
2007-05-07 11:40:00,80.71,80.73,80.67,80.7,16000.0,53.4371,53.4503,53.4106,53.4305,16000.0
2007-05-07 11:45:00,80.7,80.7,80.67,80.68,3600.0,53.4305,53.4305,53.4106,53.4172,3600.0
2007-05-07 11:50:00,80.7,80.73,80.62,80.64,13400.0,53.4305,53.4503,53.3775,53.3907,13400.0
2007-05-07 11:55:00,80.64,80.65,80.6,80.61,10100.0,53.3907,53.3974,53.3643,53.3709,10100.0
2007-05-07 12:00:00,80.6,80.66,80.6,80.66,11500.0,53.3643,53.404,53.3643,53.404,11500.0
2007-05-07 12:05:00,80.66,80.77,80.65,80.77,8500.0,53.404,53.4768,53.3974,53.4768,8500.0
2007-05-07 12:10:00,80.76,80.86,80.73,80.85,27700.0,53.4702,53.5364,53.4503,53.5298,27700.0
2007-05-07 12:15:00,80.85,80.86,80.81,80.82,10700.0,53.5298,53.5364,53.5033,53.5099,10700.0
2007-05-07 12:20:00,80.82,80.84,80.74,80.74,16400.0,53.5099,53.5232,53.4569,53.4569,16400.0
2007-05-07 12:25:00,80.75,80.75,80.74,80.74,6400.0,53.4636,53.4636,53.4569,53.4569,6400.0
2007-05-07 12:30:00,80.74,80.78,80.74,80.75,7400.0,53.4569,53.4834,53.4569,53.4636,7400.0
2007-05-07 12:35:00,80.74,80.74,80.58,80.58,15300.0,53.4569,53.4569,53.351,53.351,15300.0
2007-05-07 12:40:00,80.59,80.59,80.45,80.47,11500.0,53.3576,53.3576,53.2649,53.2782,11500.0
2007-05-07 12:45:00,80.47,80.53,80.47,80.53,4800.0,53.2782,53.3179,53.2782,53.3179,4800.0
2007-05-07 12:50:00,80.53,80.61,80.51,80.58,2100.0,53.3179,53.3709,53.3047,53.351,2100.0
2007-05-07 12:55:00,80.62,80.65,80.59,80.62,7900.0,53.3775,53.3974,53.3576,53.3775,7900.0
2007-05-07 13:00:00,80.64,80.7,80.62,80.7,5700.0,53.3907,53.4305,53.3775,53.4305,5700.0
2007-05-07 13:05:00,80.7,80.79,80.67,80.79,11700.0,53.4305,53.4901,53.4106,53.4901,11700.0
2007-05-07 13:10:00,80.8,80.85,80.8,80.85,11900.0,53.4967,53.5298,53.4967,53.5298,11900.0
2007-05-07 13:15:00,80.85,80.85,80.81,80.83,8900.0,53.5298,53.5298,53.5033,53.5165,8900.0
2007-05-07 13:20:00,80.83,80.85,80.81,80.84,6600.0,53.5165,53.5298,53.5033,53.5232,6600.0
2007-05-07 13:25:00,80.83,80.9,80.83,80.9,9900.0,53.5165,53.5629,53.5165,53.5629,9900.0
2007-05-07 13:30:00,80.9,80.96,80.89,80.93,19900.0,53.5629,53.6026,53.5563,53.5827,19900.0
2007-05-07 13:35:00,80.93,81.0,80.93,81.0,18800.0,53.5827,53.6291,53.5827,53.6291,18800.0
2007-05-07 13:40:00,81.0,81.08,80.99,81.07,23000.0,53.6291,53.6821,53.6225,53.6754,23000.0
2007-05-07 13:45:00,81.04,81.07,80.95,81.07,22900.0,53.6556,53.6754,53.596,53.6754,22900.0
2007-05-07 13:50:00,81.07,81.08,80.8,80.88,43300.0,53.6754,53.6821,53.4967,53.5496,43300.0
2007-05-07 13:55:00,80.88,80.99,80.88,80.99,7900.0,53.5496,53.6225,53.5496,53.6225,7900.0
2007-05-07 14:00:00,80.99,80.99,80.83,80.9,11500.0,53.6225,53.6225,53.5165,53.5629,11500.0
2007-05-07 14:05:00,80.84,80.98,80.84,80.97,10300.0,53.5232,53.6158,53.5232,53.6092,10300.0
2007-05-07 14:10:00,80.95,81.1,80.95,81.04,20200.0,53.596,53.6953,53.596,53.6556,20200.0
2007-05-07 14:15:00,81.04,81.08,81.02,81.06,11400.0,53.6556,53.6821,53.6423,53.6688,11400.0
2007-05-07 14:20:00,81.07,81.13,81.03,81.12,14600.0,53.6754,53.7152,53.649,53.7085,14600.0
2007-05-07 14:25:00,81.11,81.26,81.11,81.23,28800.0,53.7019,53.8012,53.7019,53.7814,28800.0
2007-05-07 14:30:00,81.24,81.4,81.24,81.39,39600.0,53.788,53.8939,53.788,53.8873,39600.0
2007-05-07 14:35:00,81.4,81.5,81.34,81.49,60400.0,53.8939,53.9601,53.8542,53.9535,60400.0
2007-05-07 14:40:00,81.49,81.53,81.44,81.53,37800.0,53.9535,53.98,53.9204,53.98,37800.0
2007-05-07 14:45:00,81.53,81.55,81.4,81.48,25400.0,53.98,53.9932,53.8939,53.9469,25400.0
2007-05-07 14:50:00,81.48,81.48,81.35,81.38,10200.0,53.9469,53.9469,53.8608,53.8807,10200.0
2007-05-07 14:55:00,81.38,81.4,81.35,81.38,14600.0,53.8807,53.8939,53.8608,53.8807,14600.0
2007-05-07 15:00:00,81.38,81.39,81.29,81.31,25700.0,53.8807,53.8873,53.8211,53.8343,25700.0
2007-05-07 15:05:00,81.31,81.31,81.15,81.15,25300.0,53.8343,53.8343,53.7284,53.7284,25300.0
2007-05-07 15:10:00,81.15,81.16,81.06,81.08,22300.0,53.7284,53.735,53.6688,53.6821,22300.0
2007-05-07 15:15:00,81.08,81.15,81.05,81.15,23100.0,53.6821,53.7284,53.6622,53.7284,23100.0
2007-05-07 15:20:00,81.13,81.2,81.1,81.17,27800.0,53.7152,53.7615,53.6953,53.7416,27800.0
2007-05-07 15:25:00,81.18,81.24,81.18,81.2,17900.0,53.7483,53.788,53.7483,53.7615,17900.0
2007-05-07 15:30:00,81.21,81.24,81.16,81.22,22100.0,53.7681,53.788,53.735,53.7748,22100.0
2007-05-07 15:35:00,81.2,81.22,81.07,81.11,32100.0,53.7615,53.7748,53.6754,53.7019,32100.0
2007-05-07 15:40:00,81.11,81.2,81.08,81.19,32900.0,53.7019,53.7615,53.6821,53.7549,32900.0
2007-05-07 15:45:00,81.19,81.24,81.17,81.23,26600.0,53.7549,53.788,53.7416,53.7814,26600.0
2007-05-07 15:50:00,81.23,81.31,81.22,81.31,30200.0,53.7814,53.8343,53.7748,53.8343,30200.0
2007-05-07 15:55:00,81.3,81.42,81.3,81.37,75300.0,53.8277,53.9072,53.8277,53.8741,75300.0
2007-05-08 09:30:00,81.11,81.11,80.55,80.69,46900.0,53.7019,53.7019,53.3312,53.4238,46900.0
2007-05-08 09:35:00,80.67,80.68,80.5,80.5,29600.0,53.4106,53.4172,53.298,53.298,29600.0
2007-05-08 09:40:00,80.5,80.5,80.01,80.11,48800.0,53.298,53.298,52.9736,53.0398,48800.0
2007-05-08 09:45:00,80.04,80.07,79.53,79.62,65000.0,52.9935,53.0133,52.6558,52.7154,65000.0
2007-05-08 09:50:00,79.68,79.9,79.59,79.76,32700.0,52.7551,52.9008,52.6955,52.8081,32700.0
2007-05-08 09:55:00,79.77,79.91,79.73,79.87,17600.0,52.8147,52.9074,52.7882,52.8809,17600.0
2007-05-08 10:00:00,79.87,79.91,79.85,79.86,15800.0,52.8809,52.9074,52.8677,52.8743,15800.0
2007-05-08 10:05:00,79.88,79.88,79.75,79.83,19600.0,52.8876,52.8876,52.8015,52.8544,19600.0
2007-05-08 10:10:00,79.84,79.89,79.79,79.84,8800.0,52.8611,52.8942,52.828,52.8611,8800.0
2007-05-08 10:15:00,79.82,79.91,79.8,79.86,8300.0,52.8478,52.9074,52.8346,52.8743,8300.0
2007-05-08 10:20:00,79.87,79.9,79.82,79.84,8700.0,52.8809,52.9008,52.8478,52.8611,8700.0
2007-05-08 10:25:00,79.82,80.0,79.79,79.98,11000.0,52.8478,52.967,52.828,52.9538,11000.0
2007-05-08 10:30:00,80.0,80.0,79.93,79.93,11500.0,52.967,52.967,52.9207,52.9207,11500.0
2007-05-08 10:35:00,79.96,80.0,79.93,80.0,11400.0,52.9405,52.967,52.9207,52.967,11400.0
2007-05-08 10:40:00,80.0,80.0,79.81,79.85,9600.0,52.967,52.967,52.8412,52.8677,9600.0
2007-05-08 10:45:00,79.83,80.0,79.83,79.98,4500.0,52.8544,52.967,52.8544,52.9538,4500.0
2007-05-08 10:50:00,79.96,80.0,79.95,80.0,9000.0,52.9405,52.967,52.9339,52.967,9000.0
2007-05-08 10:55:00,79.97,80.02,79.97,80.02,19500.0,52.9471,52.9802,52.9471,52.9802,19500.0
2007-05-08 11:00:00,80.02,80.05,79.99,80.03,11400.0,52.9802,53.0001,52.9604,52.9869,11400.0
2007-05-08 11:05:00,80.01,80.07,80.0,80.03,8600.0,52.9736,53.0133,52.967,52.9869,8600.0
2007-05-08 11:10:00,80.04,80.06,80.0,80.0,12500.0,52.9935,53.0067,52.967,52.967,12500.0
2007-05-08 11:15:00,80.01,80.1,80.01,80.06,15600.0,52.9736,53.0332,52.9736,53.0067,15600.0
2007-05-08 11:20:00,80.06,80.15,80.02,80.14,18500.0,53.0067,53.0663,52.9802,53.0597,18500.0
2007-05-08 11:25:00,80.14,80.27,80.14,80.18,20400.0,53.0597,53.1458,53.0597,53.0862,20400.0
2007-05-08 11:30:00,80.19,80.21,80.07,80.09,14800.0,53.0928,53.106,53.0133,53.0266,14800.0
2007-05-08 11:35:00,80.09,80.16,80.08,80.14,10700.0,53.0266,53.0729,53.02,53.0597,10700.0
2007-05-08 11:40:00,80.14,80.17,80.11,80.11,11100.0,53.0597,53.0796,53.0398,53.0398,11100.0
2007-05-08 11:45:00,80.12,80.13,80.1,80.11,8600.0,53.0465,53.0531,53.0332,53.0398,8600.0
2007-05-08 11:50:00,80.13,80.14,80.11,80.12,7200.0,53.0531,53.0597,53.0398,53.0465,7200.0
2007-05-08 11:55:00,80.13,80.22,80.12,80.18,7800.0,53.0531,53.1127,53.0465,53.0862,7800.0
2007-05-08 12:00:00,80.18,80.22,80.09,80.15,9700.0,53.0862,53.1127,53.0266,53.0663,9700.0
2007-05-08 12:05:00,80.15,80.21,80.15,80.2,9100.0,53.0663,53.106,53.0663,53.0994,9100.0
2007-05-08 12:10:00,80.19,80.22,80.19,80.2,9200.0,53.0928,53.1127,53.0928,53.0994,9200.0
2007-05-08 12:15:00,80.2,80.2,80.18,80.18,7300.0,53.0994,53.0994,53.0862,53.0862,7300.0
2007-05-08 12:20:00,80.18,80.18,80.08,80.15,27300.0,53.0862,53.0862,53.02,53.0663,27300.0
2007-05-08 12:25:00,80.14,80.15,80.13,80.14,3200.0,53.0597,53.0663,53.0531,53.0597,3200.0
2007-05-08 12:30:00,80.15,80.2,80.15,80.19,5000.0,53.0663,53.0994,53.0663,53.0928,5000.0
2007-05-08 12:35:00,80.19,80.22,80.18,80.22,6300.0,53.0928,53.1127,53.0862,53.1127,6300.0
2007-05-08 12:40:00,80.22,80.3,80.2,80.2,16100.0,53.1127,53.1656,53.0994,53.0994,16100.0
2007-05-08 12:45:00,80.19,80.28,80.18,80.27,11200.0,53.0928,53.1524,53.0862,53.1458,11200.0
2007-05-08 12:50:00,80.27,80.35,80.24,80.24,12300.0,53.1458,53.1987,53.1259,53.1259,12300.0
2007-05-08 12:55:00,80.26,80.26,80.23,80.23,6700.0,53.1391,53.1391,53.1193,53.1193,6700.0
2007-05-08 13:00:00,80.24,80.25,80.18,80.21,8400.0,53.1259,53.1325,53.0862,53.106,8400.0
2007-05-08 13:05:00,80.21,80.25,80.19,80.25,4500.0,53.106,53.1325,53.0928,53.1325,4500.0
2007-05-08 13:10:00,80.26,80.26,80.18,80.18,6900.0,53.1391,53.1391,53.0862,53.0862,6900.0
2007-05-08 13:15:00,80.18,80.23,80.18,80.19,6200.0,53.0862,53.1193,53.0862,53.0928,6200.0
2007-05-08 13:20:00,80.2,80.23,80.17,80.23,7800.0,53.0994,53.1193,53.0796,53.1193,7800.0
2007-05-08 13:25:00,80.23,80.28,80.23,80.27,3800.0,53.1193,53.1524,53.1193,53.1458,3800.0
2007-05-08 13:30:00,80.27,80.27,80.21,80.22,3900.0,53.1458,53.1458,53.106,53.1127,3900.0
2007-05-08 13:35:00,80.22,80.23,80.18,80.21,16200.0,53.1127,53.1193,53.0862,53.106,16200.0
2007-05-08 13:40:00,80.2,80.22,80.18,80.22,7400.0,53.0994,53.1127,53.0862,53.1127,7400.0
2007-05-08 13:45:00,80.22,80.25,80.21,80.23,7400.0,53.1127,53.1325,53.106,53.1193,7400.0
2007-05-08 13:50:00,80.23,80.23,80.17,80.18,9900.0,53.1193,53.1193,53.0796,53.0862,9900.0
2007-05-08 13:55:00,80.18,80.2,80.08,80.09,13100.0,53.0862,53.0994,53.02,53.0266,13100.0
2007-05-08 14:00:00,80.08,80.17,80.08,80.17,7500.0,53.02,53.0796,53.02,53.0796,7500.0
2007-05-08 14:05:00,80.17,80.25,80.15,80.25,5500.0,53.0796,53.1325,53.0663,53.1325,5500.0
2007-05-08 14:10:00,80.25,80.34,80.25,80.27,12600.0,53.1325,53.1921,53.1325,53.1458,12600.0
2007-05-08 14:15:00,80.27,80.28,80.22,80.24,15000.0,53.1458,53.1524,53.1127,53.1259,15000.0
2007-05-08 14:20:00,80.25,80.3,80.18,80.18,10100.0,53.1325,53.1656,53.0862,53.0862,10100.0
2007-05-08 14:25:00,80.18,80.22,80.15,80.17,6500.0,53.0862,53.1127,53.0663,53.0796,6500.0
2007-05-08 14:30:00,80.19,80.22,80.14,80.14,8000.0,53.0928,53.1127,53.0597,53.0597,8000.0
2007-05-08 14:35:00,80.14,80.21,80.14,80.2,8500.0,53.0597,53.106,53.0597,53.0994,8500.0
2007-05-08 14:40:00,80.17,80.22,80.15,80.22,9400.0,53.0796,53.1127,53.0663,53.1127,9400.0
2007-05-08 14:45:00,80.21,80.23,80.15,80.16,6200.0,53.106,53.1193,53.0663,53.0729,6200.0
2007-05-08 14:50:00,80.16,80.26,80.14,80.17,14700.0,53.0729,53.1391,53.0597,53.0796,14700.0
2007-05-08 14:55:00,80.17,80.18,80.15,80.17,8000.0,53.0796,53.0862,53.0663,53.0796,8000.0
2007-05-08 15:00:00,80.17,80.24,80.14,80.24,12800.0,53.0796,53.1259,53.0597,53.1259,12800.0
2007-05-08 15:05:00,80.24,80.24,80.11,80.12,11600.0,53.1259,53.1259,53.0398,53.0465,11600.0
2007-05-08 15:10:00,80.14,80.18,80.12,80.17,8200.0,53.0597,53.0862,53.0465,53.0796,8200.0
2007-05-08 15:15:00,80.17,80.24,80.15,80.23,11000.0,53.0796,53.1259,53.0663,53.1193,11000.0
2007-05-08 15:20:00,80.24,80.3,80.23,80.29,17000.0,53.1259,53.1656,53.1193,53.159,17000.0
2007-05-08 15:25:00,80.3,80.35,80.28,80.31,18100.0,53.1656,53.1987,53.1524,53.1723,18100.0
2007-05-08 15:30:00,80.32,80.32,80.28,80.32,16000.0,53.1789,53.1789,53.1524,53.1789,16000.0
2007-05-08 15:35:00,80.31,80.31,80.28,80.28,12000.0,53.1723,53.1723,53.1524,53.1524,12000.0
2007-05-08 15:40:00,80.28,80.29,80.24,80.28,19700.0,53.1524,53.159,53.1259,53.1524,19700.0
2007-05-08 15:45:00,80.28,80.29,80.24,80.28,28000.0,53.1524,53.159,53.1259,53.1524,28000.0
2007-05-08 15:50:00,80.29,80.38,80.29,80.36,12900.0,53.159,53.2186,53.159,53.2054,12900.0
2007-05-08 15:55:00,80.36,80.36,80.31,80.36,31300.0,53.2054,53.2054,53.1723,53.2054,31300.0
2007-05-09 09:30:00,79.7,80.21,79.7,80.2,36200.0,52.7684,53.106,52.7684,53.0994,36200.0
2007-05-09 09:35:00,80.21,80.26,80.13,80.19,7400.0,53.106,53.1391,53.0531,53.0928,7400.0
2007-05-09 09:40:00,80.19,80.2,80.11,80.11,9900.0,53.0928,53.0994,53.0398,53.0398,9900.0
2007-05-09 09:45:00,80.15,80.37,80.15,80.37,16700.0,53.0663,53.212,53.0663,53.212,16700.0
2007-05-09 09:50:00,80.36,80.45,80.36,80.38,7700.0,53.2054,53.2649,53.2054,53.2186,7700.0
2007-05-09 09:55:00,80.39,80.47,80.39,80.4,9900.0,53.2252,53.2782,53.2252,53.2318,9900.0
2007-05-09 10:00:00,80.4,80.62,80.4,80.61,12200.0,53.2318,53.3775,53.2318,53.3709,12200.0
2007-05-09 10:05:00,80.61,80.82,80.59,80.82,19500.0,53.3709,53.5099,53.3576,53.5099,19500.0
2007-05-09 10:10:00,80.82,81.0,80.8,80.96,31700.0,53.5099,53.6291,53.4967,53.6026,31700.0
2007-05-09 10:15:00,80.96,81.04,80.94,81.0,12800.0,53.6026,53.6556,53.5894,53.6291,12800.0
2007-05-09 10:20:00,81.0,81.04,80.97,81.02,9000.0,53.6291,53.6556,53.6092,53.6423,9000.0
2007-05-09 10:25:00,81.01,81.01,80.86,80.89,5200.0,53.6357,53.6357,53.5364,53.5563,5200.0
2007-05-09 10:30:00,80.89,80.94,80.84,80.88,19800.0,53.5563,53.5894,53.5232,53.5496,19800.0
2007-05-09 10:35:00,80.89,80.9,80.81,80.84,7100.0,53.5563,53.5629,53.5033,53.5232,7100.0
2007-05-09 10:40:00,80.82,80.82,80.76,80.76,5200.0,53.5099,53.5099,53.4702,53.4702,5200.0
2007-05-09 10:45:00,80.75,80.76,80.67,80.67,10700.0,53.4636,53.4702,53.4106,53.4106,10700.0
2007-05-09 10:50:00,80.7,80.72,80.67,80.68,6700.0,53.4305,53.4437,53.4106,53.4172,6700.0
2007-05-09 10:55:00,80.69,80.69,80.65,80.66,4500.0,53.4238,53.4238,53.3974,53.404,4500.0
2007-05-09 11:00:00,80.62,80.78,80.62,80.75,15700.0,53.3775,53.4834,53.3775,53.4636,15700.0
2007-05-09 11:05:00,80.73,80.76,80.69,80.69,8200.0,53.4503,53.4702,53.4238,53.4238,8200.0
2007-05-09 11:10:00,80.69,80.79,80.66,80.68,9900.0,53.4238,53.4901,53.404,53.4172,9900.0
2007-05-09 11:15:00,80.72,80.78,80.66,80.66,7200.0,53.4437,53.4834,53.404,53.404,7200.0
2007-05-09 11:20:00,80.67,80.71,80.67,80.67,2600.0,53.4106,53.4371,53.4106,53.4106,2600.0
2007-05-09 11:25:00,80.67,80.67,80.59,80.59,12300.0,53.4106,53.4106,53.3576,53.3576,12300.0
2007-05-09 11:30:00,80.61,80.68,80.6,80.63,9700.0,53.3709,53.4172,53.3643,53.3841,9700.0
2007-05-09 11:35:00,80.63,80.66,80.6,80.62,5300.0,53.3841,53.404,53.3643,53.3775,5300.0
2007-05-09 11:40:00,80.61,80.63,80.6,80.6,2800.0,53.3709,53.3841,53.3643,53.3643,2800.0
2007-05-09 11:45:00,80.62,80.68,80.6,80.64,4400.0,53.3775,53.4172,53.3643,53.3907,4400.0
2007-05-09 11:50:00,80.64,80.65,80.58,80.59,5600.0,53.3907,53.3974,53.351,53.3576,5600.0
2007-05-09 11:55:00,80.59,80.6,80.54,80.57,4000.0,53.3576,53.3643,53.3245,53.3444,4000.0
2007-05-09 12:00:00,80.58,80.64,80.56,80.6,6000.0,53.351,53.3907,53.3378,53.3643,6000.0
2007-05-09 12:05:00,80.63,80.64,80.57,80.58,8100.0,53.3841,53.3907,53.3444,53.351,8100.0
2007-05-09 12:10:00,80.6,80.6,80.56,80.56,12800.0,53.3643,53.3643,53.3378,53.3378,12800.0
2007-05-09 12:15:00,80.59,80.6,80.56,80.57,4700.0,53.3576,53.3643,53.3378,53.3444,4700.0
2007-05-09 12:20:00,80.56,80.56,80.51,80.52,2100.0,53.3378,53.3378,53.3047,53.3113,2100.0
2007-05-09 12:25:00,80.51,80.58,80.5,80.57,7300.0,53.3047,53.351,53.298,53.3444,7300.0
2007-05-09 12:30:00,80.57,80.58,80.54,80.55,2600.0,53.3444,53.351,53.3245,53.3312,2600.0
2007-05-09 12:35:00,80.56,80.6,80.56,80.6,5100.0,53.3378,53.3643,53.3378,53.3643,5100.0
2007-05-09 12:40:00,80.6,80.64,80.6,80.61,7600.0,53.3643,53.3907,53.3643,53.3709,7600.0
2007-05-09 12:45:00,80.64,80.7,80.61,80.62,14100.0,53.3907,53.4305,53.3709,53.3775,14100.0
2007-05-09 12:50:00,80.65,80.65,80.56,80.56,4300.0,53.3974,53.3974,53.3378,53.3378,4300.0
2007-05-09 12:55:00,80.57,80.6,80.56,80.56,3500.0,53.3444,53.3643,53.3378,53.3378,3500.0
2007-05-09 13:00:00,80.56,80.61,80.56,80.61,3300.0,53.3378,53.3709,53.3378,53.3709,3300.0
2007-05-09 13:05:00,80.62,80.64,80.57,80.6,3100.0,53.3775,53.3907,53.3444,53.3643,3100.0
2007-05-09 13:10:00,80.61,80.62,80.61,80.62,500.0,53.3709,53.3775,53.3709,53.3775,500.0
2007-05-09 13:15:00,80.6,80.65,80.6,80.65,3000.0,53.3643,53.3974,53.3643,53.3974,3000.0
2007-05-09 13:20:00,80.63,80.67,80.63,80.65,1500.0,53.3841,53.4106,53.3841,53.3974,1500.0
2007-05-09 13:25:00,80.67,80.7,80.63,80.63,4000.0,53.4106,53.4305,53.3841,53.3841,4000.0
2007-05-09 13:30:00,80.62,80.66,80.62,80.65,2900.0,53.3775,53.404,53.3775,53.3974,2900.0
2007-05-09 13:35:00,80.65,80.65,80.51,80.62,19700.0,53.3974,53.3974,53.3047,53.3775,19700.0
2007-05-09 13:40:00,80.61,80.7,80.59,80.67,7500.0,53.3709,53.4305,53.3576,53.4106,7500.0
2007-05-09 13:45:00,80.66,80.69,80.6,80.64,4800.0,53.404,53.4238,53.3643,53.3907,4800.0
2007-05-09 13:50:00,80.6,80.6,80.56,80.56,3100.0,53.3643,53.3643,53.3378,53.3378,3100.0
2007-05-09 13:55:00,80.56,80.6,80.54,80.54,4800.0,53.3378,53.3643,53.3245,53.3245,4800.0
2007-05-09 14:00:00,80.58,80.6,80.54,80.56,5100.0,53.351,53.3643,53.3245,53.3378,5100.0
2007-05-09 14:05:00,80.56,80.63,80.56,80.58,11300.0,53.3378,53.3841,53.3378,53.351,11300.0
2007-05-09 14:10:00,80.6,80.6,80.55,80.6,31400.0,53.3643,53.3643,53.3312,53.3643,31400.0
2007-05-09 14:15:00,80.59,80.6,80.14,80.44,51200.0,53.3576,53.3643,53.0597,53.2583,51200.0
2007-05-09 14:20:00,80.47,80.6,80.27,80.31,42300.0,53.2782,53.3643,53.1458,53.1723,42300.0
2007-05-09 14:25:00,80.29,80.42,80.21,80.37,30300.0,53.159,53.2451,53.106,53.212,30300.0
2007-05-09 14:30:00,80.37,80.44,80.28,80.33,16300.0,53.212,53.2583,53.1524,53.1855,16300.0
2007-05-09 14:35:00,80.33,80.52,80.28,80.51,9500.0,53.1855,53.3113,53.1524,53.3047,9500.0
2007-05-09 14:40:00,80.49,80.6,80.45,80.6,23600.0,53.2914,53.3643,53.2649,53.3643,23600.0
2007-05-09 14:45:00,80.59,80.72,80.56,80.59,23200.0,53.3576,53.4437,53.3378,53.3576,23200.0
2007-05-09 14:50:00,80.59,80.72,80.56,80.7,6700.0,53.3576,53.4437,53.3378,53.4305,6700.0
2007-05-09 14:55:00,80.72,80.73,80.58,80.64,14700.0,53.4437,53.4503,53.351,53.3907,14700.0
2007-05-09 15:00:00,80.6,80.65,80.55,80.63,7700.0,53.3643,53.3974,53.3312,53.3841,7700.0
2007-05-09 15:05:00,80.64,80.64,80.52,80.52,8600.0,53.3907,53.3907,53.3113,53.3113,8600.0
2007-05-09 15:10:00,80.52,80.63,80.51,80.55,10900.0,53.3113,53.3841,53.3047,53.3312,10900.0
2007-05-09 15:15:00,80.56,80.64,80.46,80.51,23400.0,53.3378,53.3907,53.2716,53.3047,23400.0
2007-05-09 15:20:00,80.52,80.66,80.51,80.65,10900.0,53.3113,53.404,53.3047,53.3974,10900.0
2007-05-09 15:25:00,80.64,80.7,80.63,80.68,13900.0,53.3907,53.4305,53.3841,53.4172,13900.0
2007-05-09 15:30:00,80.67,80.68,80.6,80.63,13700.0,53.4106,53.4172,53.3643,53.3841,13700.0
2007-05-09 15:35:00,80.63,80.7,80.58,80.64,11700.0,53.3841,53.4305,53.351,53.3907,11700.0
2007-05-09 15:40:00,80.64,80.66,80.53,80.6,10600.0,53.3907,53.404,53.3179,53.3643,10600.0
2007-05-09 15:45:00,80.6,80.66,80.52,80.53,25400.0,53.3643,53.404,53.3113,53.3179,25400.0
2007-05-09 15:50:00,80.55,80.64,80.55,80.62,14300.0,53.3312,53.3907,53.3312,53.3775,14300.0
2007-05-09 15:55:00,80.62,80.64,80.57,80.57,20800.0,53.3775,53.3907,53.3444,53.3444,20800.0
2007-05-10 09:30:00,80.18,80.37,80.18,80.31,18600.0,53.0862,53.212,53.0862,53.1723,18600.0
2007-05-10 09:35:00,80.3,80.3,80.01,80.07,8900.0,53.1656,53.1656,52.9736,53.0133,8900.0
2007-05-10 09:40:00,80.07,80.12,79.94,80.08,12700.0,53.0133,53.0465,52.9273,53.02,12700.0
2007-05-10 09:45:00,80.03,80.03,79.94,79.95,11400.0,52.9869,52.9869,52.9273,52.9339,11400.0
2007-05-10 09:50:00,79.94,79.98,79.86,79.86,13200.0,52.9273,52.9538,52.8743,52.8743,13200.0
2007-05-10 09:55:00,79.86,79.87,79.74,79.82,24700.0,52.8743,52.8809,52.7949,52.8478,24700.0
2007-05-10 10:00:00,79.8,79.85,79.77,79.85,11300.0,52.8346,52.8677,52.8147,52.8677,11300.0
2007-05-10 10:05:00,79.85,79.87,79.81,79.85,10200.0,52.8677,52.8809,52.8412,52.8677,10200.0
2007-05-10 10:10:00,79.84,79.86,79.75,79.85,11400.0,52.8611,52.8743,52.8015,52.8677,11400.0
2007-05-10 10:15:00,79.84,79.94,79.83,79.91,12700.0,52.8611,52.9273,52.8544,52.9074,12700.0
2007-05-10 10:20:00,79.91,79.97,79.87,79.94,13800.0,52.9074,52.9471,52.8809,52.9273,13800.0
2007-05-10 10:25:00,79.93,80.03,79.9,80.03,16500.0,52.9207,52.9869,52.9008,52.9869,16500.0
2007-05-10 10:30:00,80.03,80.05,80.0,80.0,8200.0,52.9869,53.0001,52.967,52.967,8200.0
2007-05-10 10:35:00,80.02,80.13,80.0,80.13,13300.0,52.9802,53.0531,52.967,53.0531,13300.0
2007-05-10 10:40:00,80.13,80.29,80.12,80.26,10200.0,53.0531,53.159,53.0465,53.1391,10200.0
2007-05-10 10:45:00,80.24,80.24,80.15,80.15,3200.0,53.1259,53.1259,53.0663,53.0663,3200.0
2007-05-10 10:50:00,80.12,80.15,80.12,80.13,5200.0,53.0465,53.0663,53.0465,53.0531,5200.0
2007-05-10 10:55:00,80.13,80.14,80.05,80.07,17600.0,53.0531,53.0597,53.0001,53.0133,17600.0
2007-05-10 11:00:00,80.06,80.07,80.0,80.0,9100.0,53.0067,53.0133,52.967,52.967,9100.0
2007-05-10 11:05:00,79.99,79.99,79.78,79.81,48800.0,52.9604,52.9604,52.8213,52.8412,48800.0
2007-05-10 11:10:00,79.81,79.81,79.66,79.67,21300.0,52.8412,52.8412,52.7419,52.7485,21300.0
2007-05-10 11:15:00,79.65,79.65,79.51,79.53,32000.0,52.7353,52.7353,52.6426,52.6558,32000.0
2007-05-10 11:20:00,79.52,79.58,79.5,79.5,11800.0,52.6492,52.6889,52.636,52.636,11800.0
2007-05-10 11:25:00,79.5,79.5,79.39,79.47,23500.0,52.636,52.636,52.5631,52.6161,23500.0
2007-05-10 11:30:00,79.47,79.71,79.45,79.71,21800.0,52.6161,52.775,52.6029,52.775,21800.0
2007-05-10 11:35:00,79.71,79.75,79.7,79.73,6400.0,52.775,52.8015,52.7684,52.7882,6400.0
2007-05-10 11:40:00,79.72,79.75,79.72,79.74,6600.0,52.7816,52.8015,52.7816,52.7949,6600.0
2007-05-10 11:45:00,79.73,79.75,79.7,79.72,6700.0,52.7882,52.8015,52.7684,52.7816,6700.0
2007-05-10 11:50:00,79.72,79.75,79.58,79.64,22900.0,52.7816,52.8015,52.6889,52.7287,22900.0
2007-05-10 11:55:00,79.66,79.75,79.65,79.67,11500.0,52.7419,52.8015,52.7353,52.7485,11500.0
2007-05-10 12:00:00,79.61,79.68,79.55,79.65,18700.0,52.7088,52.7551,52.6691,52.7353,18700.0
2007-05-10 12:05:00,79.65,79.66,79.61,79.63,6200.0,52.7353,52.7419,52.7088,52.722,6200.0
2007-05-10 12:10:00,79.64,79.67,79.57,79.67,16500.0,52.7287,52.7485,52.6823,52.7485,16500.0
2007-05-10 12:15:00,79.68,79.72,79.68,79.68,6400.0,52.7551,52.7816,52.7551,52.7551,6400.0
2007-05-10 12:20:00,79.67,79.73,79.6,79.73,10700.0,52.7485,52.7882,52.7022,52.7882,10700.0
2007-05-10 12:25:00,79.73,79.75,79.61,79.62,11200.0,52.7882,52.8015,52.7088,52.7154,11200.0
2007-05-10 12:30:00,79.65,79.75,79.64,79.74,9600.0,52.7353,52.8015,52.7287,52.7949,9600.0
2007-05-10 12:35:00,79.74,79.75,79.7,79.73,7400.0,52.7949,52.8015,52.7684,52.7882,7400.0
2007-05-10 12:40:00,79.73,79.78,79.68,79.69,9100.0,52.7882,52.8213,52.7551,52.7618,9100.0
2007-05-10 12:45:00,79.71,79.74,79.67,79.69,3100.0,52.775,52.7949,52.7485,52.7618,3100.0
2007-05-10 12:50:00,79.7,79.72,79.67,79.69,8400.0,52.7684,52.7816,52.7485,52.7618,8400.0
2007-05-10 12:55:00,79.71,79.71,79.66,79.67,6200.0,52.775,52.775,52.7419,52.7485,6200.0
2007-05-10 13:00:00,79.66,79.7,79.59,79.64,20800.0,52.7419,52.7684,52.6955,52.7287,20800.0
2007-05-10 13:05:00,79.61,79.68,79.59,79.63,12200.0,52.7088,52.7551,52.6955,52.722,12200.0
2007-05-10 13:10:00,79.62,79.64,79.57,79.61,11900.0,52.7154,52.7287,52.6823,52.7088,11900.0
2007-05-10 13:15:00,79.62,79.76,79.6,79.76,5300.0,52.7154,52.8081,52.7022,52.8081,5300.0
2007-05-10 13:20:00,79.74,79.75,79.64,79.65,7100.0,52.7949,52.8015,52.7287,52.7353,7100.0
2007-05-10 13:25:00,79.64,79.73,79.63,79.72,7700.0,52.7287,52.7882,52.722,52.7816,7700.0
2007-05-10 13:30:00,79.72,79.73,79.5,79.62,28700.0,52.7816,52.7882,52.636,52.7154,28700.0
2007-05-10 13:35:00,79.62,79.72,79.59,79.72,18200.0,52.7154,52.7816,52.6955,52.7816,18200.0
2007-05-10 13:40:00,79.72,79.73,79.66,79.7,6300.0,52.7816,52.7882,52.7419,52.7684,6300.0
2007-05-10 13:45:00,79.69,79.76,79.69,79.75,4900.0,52.7618,52.8081,52.7618,52.8015,4900.0
2007-05-10 13:50:00,79.77,79.84,79.74,79.8,12100.0,52.8147,52.8611,52.7949,52.8346,12100.0
2007-05-10 13:55:00,79.79,79.79,79.68,79.69,5500.0,52.828,52.828,52.7551,52.7618,5500.0
2007-05-10 14:00:00,79.71,79.89,79.71,79.87,11300.0,52.775,52.8942,52.775,52.8809,11300.0
2007-05-10 14:05:00,79.88,79.88,79.8,79.82,6300.0,52.8876,52.8876,52.8346,52.8478,6300.0
2007-05-10 14:10:00,79.81,79.86,79.69,79.74,10400.0,52.8412,52.8743,52.7618,52.7949,10400.0
2007-05-10 14:15:00,79.74,79.84,79.74,79.81,9800.0,52.7949,52.8611,52.7949,52.8412,9800.0
2007-05-10 14:20:00,79.81,79.87,79.78,79.8,7400.0,52.8412,52.8809,52.8213,52.8346,7400.0
2007-05-10 14:25:00,79.8,79.89,79.74,79.76,26800.0,52.8346,52.8942,52.7949,52.8081,26800.0
2007-05-10 14:30:00,79.77,79.9,79.74,79.84,11800.0,52.8147,52.9008,52.7949,52.8611,11800.0
2007-05-10 14:35:00,79.84,79.87,79.75,79.87,8500.0,52.8611,52.8809,52.8015,52.8809,8500.0
2007-05-10 14:40:00,79.88,79.91,79.88,79.91,3700.0,52.8876,52.9074,52.8876,52.9074,3700.0
2007-05-10 14:45:00,79.9,79.94,79.87,79.93,7300.0,52.9008,52.9273,52.8809,52.9207,7300.0
2007-05-10 14:50:00,79.93,79.93,79.81,79.83,14100.0,52.9207,52.9207,52.8412,52.8544,14100.0
2007-05-10 14:55:00,79.85,79.89,79.8,79.82,12500.0,52.8677,52.8942,52.8346,52.8478,12500.0
2007-05-10 15:00:00,79.83,79.87,79.77,79.82,45600.0,52.8544,52.8809,52.8147,52.8478,45600.0
2007-05-10 15:05:00,79.83,79.84,79.73,79.76,16100.0,52.8544,52.8611,52.7882,52.8081,16100.0
2007-05-10 15:10:00,79.76,79.92,79.73,79.91,14500.0,52.8081,52.914,52.7882,52.9074,14500.0
2007-05-10 15:15:00,79.9,79.9,79.84,79.84,5200.0,52.9008,52.9008,52.8611,52.8611,5200.0
2007-05-10 15:20:00,79.83,79.93,79.79,79.93,10900.0,52.8544,52.9207,52.828,52.9207,10900.0
2007-05-10 15:25:00,79.91,79.92,79.86,79.87,15800.0,52.9074,52.914,52.8743,52.8809,15800.0
2007-05-10 15:30:00,79.86,79.87,79.72,79.73,22000.0,52.8743,52.8809,52.7816,52.7882,22000.0
2007-05-10 15:35:00,79.73,79.78,79.68,79.7,18900.0,52.7882,52.8213,52.7551,52.7684,18900.0
2007-05-10 15:40:00,79.69,79.72,79.6,79.6,20600.0,52.7618,52.7816,52.7022,52.7022,20600.0
2007-05-10 15:45:00,79.61,79.74,79.59,79.62,37500.0,52.7088,52.7949,52.6955,52.7154,37500.0
2007-05-10 15:50:00,79.64,79.66,79.56,79.61,27600.0,52.7287,52.7419,52.6757,52.7088,27600.0
2007-05-10 15:55:00,79.61,79.64,79.52,79.53,30200.0,52.7088,52.7287,52.6492,52.6558,30200.0
2007-05-11 09:30:00,79.91,79.92,79.72,79.91,16500.0,52.9074,52.914,52.7816,52.9074,16500.0
2007-05-11 09:35:00,79.92,80.22,79.82,80.06,10200.0,52.914,53.1127,52.8478,53.0067,10200.0
2007-05-11 09:40:00,80.11,80.23,80.1,80.1,9600.0,53.0398,53.1193,53.0332,53.0332,9600.0
2007-05-11 09:45:00,80.13,80.25,80.13,80.2,8300.0,53.0531,53.1325,53.0531,53.0994,8300.0
2007-05-11 09:50:00,80.18,80.19,80.07,80.09,4900.0,53.0862,53.0928,53.0133,53.0266,4900.0
2007-05-11 09:55:00,80.07,80.07,79.8,79.8,9600.0,53.0133,53.0133,52.8346,52.8346,9600.0
2007-05-11 10:00:00,79.8,79.96,79.79,79.9,7300.0,52.8346,52.9405,52.828,52.9008,7300.0
2007-05-11 10:05:00,79.9,79.91,79.77,79.82,5600.0,52.9008,52.9074,52.8147,52.8478,5600.0
2007-05-11 10:10:00,79.8,80.0,79.8,80.0,6400.0,52.8346,52.967,52.8346,52.967,6400.0
2007-05-11 10:15:00,79.98,80.0,79.88,79.91,7800.0,52.9538,52.967,52.8876,52.9074,7800.0
2007-05-11 10:20:00,79.91,79.91,79.81,79.84,17200.0,52.9074,52.9074,52.8412,52.8611,17200.0
2007-05-11 10:25:00,79.86,79.86,79.8,79.86,4100.0,52.8743,52.8743,52.8346,52.8743,4100.0
2007-05-11 10:30:00,79.86,79.94,79.86,79.87,4300.0,52.8743,52.9273,52.8743,52.8809,4300.0
2007-05-11 10:35:00,79.87,79.9,79.84,79.9,10500.0,52.8809,52.9008,52.8611,52.9008,10500.0
2007-05-11 10:40:00,79.89,79.92,79.86,79.92,6200.0,52.8942,52.914,52.8743,52.914,6200.0
2007-05-11 10:45:00,79.91,79.92,79.87,79.92,6400.0,52.9074,52.914,52.8809,52.914,6400.0
2007-05-11 10:50:00,79.92,80.14,79.92,80.08,14600.0,52.914,53.0597,52.914,53.02,14600.0
2007-05-11 10:55:00,80.06,80.1,80.02,80.05,5100.0,53.0067,53.0332,52.9802,53.0001,5100.0
2007-05-11 11:00:00,80.06,80.13,80.05,80.13,12600.0,53.0067,53.0531,53.0001,53.0531,12600.0
2007-05-11 11:05:00,80.14,80.18,80.12,80.12,7100.0,53.0597,53.0862,53.0465,53.0465,7100.0
2007-05-11 11:10:00,80.16,80.24,80.16,80.23,11400.0,53.0729,53.1259,53.0729,53.1193,11400.0
2007-05-11 11:15:00,80.23,80.23,80.15,80.2,5800.0,53.1193,53.1193,53.0663,53.0994,5800.0
2007-05-11 11:20:00,80.16,80.18,80.12,80.16,3400.0,53.0729,53.0862,53.0465,53.0729,3400.0
2007-05-11 11:25:00,80.16,80.17,80.12,80.14,5900.0,53.0729,53.0796,53.0465,53.0597,5900.0
2007-05-11 11:30:00,80.16,80.16,80.08,80.08,5800.0,53.0729,53.0729,53.02,53.02,5800.0
2007-05-11 11:35:00,80.06,80.1,80.06,80.09,5600.0,53.0067,53.0332,53.0067,53.0266,5600.0
2007-05-11 11:40:00,80.07,80.08,80.04,80.06,4100.0,53.0133,53.02,52.9935,53.0067,4100.0
2007-05-11 11:45:00,80.05,80.07,80.05,80.05,3200.0,53.0001,53.0133,53.0001,53.0001,3200.0
2007-05-11 11:50:00,80.05,80.05,79.99,80.01,5800.0,53.0001,53.0001,52.9604,52.9736,5800.0
2007-05-11 11:55:00,80.01,80.02,79.98,79.99,4900.0,52.9736,52.9802,52.9538,52.9604,4900.0
2007-05-11 12:00:00,80.0,80.03,79.99,80.02,5200.0,52.967,52.9869,52.9604,52.9802,5200.0
2007-05-11 12:05:00,80.01,80.05,79.98,79.98,6800.0,52.9736,53.0001,52.9538,52.9538,6800.0
2007-05-11 12:10:00,79.98,80.03,79.98,80.02,2900.0,52.9538,52.9869,52.9538,52.9802,2900.0
2007-05-11 12:15:00,80.0,80.08,80.0,80.08,3300.0,52.967,53.02,52.967,53.02,3300.0
2007-05-11 12:20:00,80.08,80.17,80.08,80.15,5100.0,53.02,53.0796,53.02,53.0663,5100.0
2007-05-11 12:25:00,80.16,80.16,80.07,80.07,2800.0,53.0729,53.0729,53.0133,53.0133,2800.0
2007-05-11 12:30:00,80.07,80.11,80.05,80.09,4900.0,53.0133,53.0398,53.0001,53.0266,4900.0
2007-05-11 12:35:00,80.09,80.09,80.04,80.05,3500.0,53.0266,53.0266,52.9935,53.0001,3500.0
2007-05-11 12:40:00,80.06,80.11,80.06,80.1,1800.0,53.0067,53.0398,53.0067,53.0332,1800.0
2007-05-11 12:45:00,80.07,80.11,79.98,80.01,8300.0,53.0133,53.0398,52.9538,52.9736,8300.0
2007-05-11 12:50:00,79.98,80.02,79.95,80.02,6200.0,52.9538,52.9802,52.9339,52.9802,6200.0
2007-05-11 12:55:00,80.02,80.13,80.01,80.11,5400.0,52.9802,53.0531,52.9736,53.0398,5400.0
2007-05-11 13:00:00,80.13,80.13,80.05,80.07,3700.0,53.0531,53.0531,53.0001,53.0133,3700.0
2007-05-11 13:05:00,80.07,80.07,79.96,79.98,3800.0,53.0133,53.0133,52.9405,52.9538,3800.0
2007-05-11 13:10:00,79.96,79.98,79.93,79.93,1900.0,52.9405,52.9538,52.9207,52.9207,1900.0
2007-05-11 13:15:00,79.93,79.94,79.91,79.93,3100.0,52.9207,52.9273,52.9074,52.9207,3100.0
2007-05-11 13:20:00,79.92,80.0,79.92,80.0,4800.0,52.914,52.967,52.914,52.967,4800.0
2007-05-11 13:25:00,80.0,80.09,80.0,80.04,5700.0,52.967,53.0266,52.967,52.9935,5700.0
2007-05-11 13:30:00,80.03,80.06,80.02,80.05,2100.0,52.9869,53.0067,52.9802,53.0001,2100.0
2007-05-11 13:35:00,80.03,80.07,80.02,80.07,3100.0,52.9869,53.0133,52.9802,53.0133,3100.0
2007-05-11 13:40:00,80.05,80.07,79.96,79.96,4700.0,53.0001,53.0133,52.9405,52.9405,4700.0
2007-05-11 13:45:00,79.96,79.96,79.9,79.92,5900.0,52.9405,52.9405,52.9008,52.914,5900.0
2007-05-11 13:50:00,79.91,79.94,79.9,79.9,3800.0,52.9074,52.9273,52.9008,52.9008,3800.0
2007-05-11 13:55:00,79.93,79.94,79.86,79.88,5200.0,52.9207,52.9273,52.8743,52.8876,5200.0
2007-05-11 14:00:00,79.88,79.89,79.78,79.8,6800.0,52.8876,52.8942,52.8213,52.8346,6800.0
2007-05-11 14:05:00,79.8,79.85,79.78,79.85,4600.0,52.8346,52.8677,52.8213,52.8677,4600.0
2007-05-11 14:10:00,79.84,79.91,79.83,79.9,4100.0,52.8611,52.9074,52.8544,52.9008,4100.0
2007-05-11 14:15:00,79.92,79.94,79.86,79.86,5000.0,52.914,52.9273,52.8743,52.8743,5000.0
2007-05-11 14:20:00,79.87,79.98,79.87,79.95,8800.0,52.8809,52.9538,52.8809,52.9339,8800.0
2007-05-11 14:25:00,79.96,79.96,79.92,79.92,1600.0,52.9405,52.9405,52.914,52.914,1600.0
2007-05-11 14:30:00,79.92,79.93,79.9,79.93,3900.0,52.914,52.9207,52.9008,52.9207,3900.0
2007-05-11 14:35:00,79.93,79.98,79.91,79.96,4300.0,52.9207,52.9538,52.9074,52.9405,4300.0
2007-05-11 14:40:00,79.95,79.95,79.87,79.93,8000.0,52.9339,52.9339,52.8809,52.9207,8000.0
2007-05-11 14:45:00,79.91,79.98,79.88,79.95,8300.0,52.9074,52.9538,52.8876,52.9339,8300.0
2007-05-11 14:50:00,79.96,79.98,79.91,79.92,3800.0,52.9405,52.9538,52.9074,52.914,3800.0
2007-05-11 14:55:00,79.92,79.95,79.88,79.88,4000.0,52.914,52.9339,52.8876,52.8876,4000.0
2007-05-11 15:00:00,79.91,79.99,79.9,79.99,9100.0,52.9074,52.9604,52.9008,52.9604,9100.0
2007-05-11 15:05:00,79.96,80.01,79.91,80.01,3800.0,52.9405,52.9736,52.9074,52.9736,3800.0
2007-05-11 15:10:00,79.98,80.01,79.97,79.99,2700.0,52.9538,52.9736,52.9471,52.9604,2700.0
2007-05-11 15:15:00,79.97,79.97,79.92,79.94,8900.0,52.9471,52.9471,52.914,52.9273,8900.0
2007-05-11 15:20:00,79.94,79.94,79.87,79.9,6100.0,52.9273,52.9273,52.8809,52.9008,6100.0
2007-05-11 15:25:00,79.9,79.96,79.88,79.95,5700.0,52.9008,52.9405,52.8876,52.9339,5700.0
2007-05-11 15:30:00,79.94,80.02,79.93,79.96,11500.0,52.9273,52.9802,52.9207,52.9405,11500.0
2007-05-11 15:35:00,79.95,80.05,79.95,79.99,13700.0,52.9339,53.0001,52.9339,52.9604,13700.0
2007-05-11 15:40:00,79.99,80.02,79.91,80.0,9400.0,52.9604,52.9802,52.9074,52.967,9400.0
2007-05-11 15:45:00,80.01,80.05,79.96,80.0,8500.0,52.9736,53.0001,52.9405,52.967,8500.0
2007-05-11 15:50:00,79.98,80.12,79.98,80.07,16800.0,52.9538,53.0465,52.9538,53.0133,16800.0
2007-05-11 15:55:00,80.07,80.17,80.07,80.17,30200.0,53.0133,53.0796,53.0133,53.0796,30200.0
2007-05-14 09:30:00,80.5,80.55,80.15,80.47,22800.0,53.298,53.3312,53.0663,53.2782,22800.0
2007-05-14 09:35:00,80.53,80.68,80.47,80.67,8500.0,53.3179,53.4172,53.2782,53.4106,8500.0
2007-05-14 09:40:00,80.67,80.69,80.61,80.65,6400.0,53.4106,53.4238,53.3709,53.3974,6400.0
2007-05-14 09:45:00,80.63,80.68,80.63,80.67,4000.0,53.3841,53.4172,53.3841,53.4106,4000.0
2007-05-14 09:50:00,80.65,80.65,80.59,80.59,4900.0,53.3974,53.3974,53.3576,53.3576,4900.0
2007-05-14 09:55:00,80.61,80.61,80.48,80.48,5600.0,53.3709,53.3709,53.2848,53.2848,5600.0
2007-05-14 10:00:00,80.49,80.51,80.32,80.33,7200.0,53.2914,53.3047,53.1789,53.1855,7200.0
2007-05-14 10:05:00,80.33,80.4,80.31,80.39,8200.0,53.1855,53.2318,53.1723,53.2252,8200.0
2007-05-14 10:10:00,80.41,80.5,80.39,80.5,11300.0,53.2385,53.298,53.2252,53.298,11300.0
2007-05-14 10:15:00,80.5,80.55,80.48,80.52,7000.0,53.298,53.3312,53.2848,53.3113,7000.0
2007-05-14 10:20:00,80.55,80.56,80.5,80.54,8300.0,53.3312,53.3378,53.298,53.3245,8300.0
2007-05-14 10:25:00,80.53,80.55,80.51,80.53,2900.0,53.3179,53.3312,53.3047,53.3179,2900.0
2007-05-14 10:30:00,80.54,80.65,80.53,80.65,5800.0,53.3245,53.3974,53.3179,53.3974,5800.0
2007-05-14 10:35:00,80.65,80.68,80.62,80.68,7000.0,53.3974,53.4172,53.3775,53.4172,7000.0
2007-05-14 10:40:00,80.68,80.68,80.6,80.63,2700.0,53.4172,53.4172,53.3643,53.3841,2700.0
2007-05-14 10:45:00,80.62,80.74,80.61,80.72,5400.0,53.3775,53.4569,53.3709,53.4437,5400.0
2007-05-14 10:50:00,80.74,80.75,80.69,80.72,10800.0,53.4569,53.4636,53.4238,53.4437,10800.0
2007-05-14 10:55:00,80.74,80.74,80.59,80.59,2700.0,53.4569,53.4569,53.3576,53.3576,2700.0
2007-05-14 11:00:00,80.57,80.61,80.49,80.52,4900.0,53.3444,53.3709,53.2914,53.3113,4900.0
2007-05-14 11:05:00,80.53,80.64,80.53,80.64,12900.0,53.3179,53.3907,53.3179,53.3907,12900.0
2007-05-14 11:10:00,80.66,80.68,80.63,80.67,9200.0,53.404,53.4172,53.3841,53.4106,9200.0
2007-05-14 11:15:00,80.66,80.74,80.66,80.73,2800.0,53.404,53.4569,53.404,53.4503,2800.0
2007-05-14 11:20:00,80.72,80.79,80.72,80.78,9100.0,53.4437,53.4901,53.4437,53.4834,9100.0
2007-05-14 11:25:00,80.77,80.79,80.72,80.72,8500.0,53.4768,53.4901,53.4437,53.4437,8500.0
2007-05-14 11:30:00,80.72,80.76,80.72,80.75,5900.0,53.4437,53.4702,53.4437,53.4636,5900.0
2007-05-14 11:35:00,80.76,80.8,80.74,80.8,12400.0,53.4702,53.4967,53.4569,53.4967,12400.0
2007-05-14 11:40:00,80.79,80.79,80.68,80.71,7200.0,53.4901,53.4901,53.4172,53.4371,7200.0
2007-05-14 11:45:00,80.7,80.71,80.69,80.7,2900.0,53.4305,53.4371,53.4238,53.4305,2900.0
2007-05-14 11:50:00,80.69,80.7,80.67,80.7,6200.0,53.4238,53.4305,53.4106,53.4305,6200.0
2007-05-14 11:55:00,80.7,80.75,80.67,80.75,6900.0,53.4305,53.4636,53.4106,53.4636,6900.0
2007-05-14 12:00:00,80.75,80.83,80.75,80.81,5600.0,53.4636,53.5165,53.4636,53.5033,5600.0
2007-05-14 12:05:00,80.79,80.79,80.69,80.73,4900.0,53.4901,53.4901,53.4238,53.4503,4900.0
2007-05-14 12:10:00,80.73,80.8,80.73,80.76,3800.0,53.4503,53.4967,53.4503,53.4702,3800.0
2007-05-14 12:15:00,80.73,80.75,80.73,80.75,1400.0,53.4503,53.4636,53.4503,53.4636,1400.0
2007-05-14 12:20:00,80.75,80.76,80.69,80.7,4000.0,53.4636,53.4702,53.4238,53.4305,4000.0
2007-05-14 12:25:00,80.67,80.75,80.67,80.74,4900.0,53.4106,53.4636,53.4106,53.4569,4900.0
2007-05-14 12:30:00,80.72,80.77,80.71,80.73,3800.0,53.4437,53.4768,53.4371,53.4503,3800.0
2007-05-14 12:35:00,80.73,80.75,80.69,80.69,3400.0,53.4503,53.4636,53.4238,53.4238,3400.0
2007-05-14 12:40:00,80.67,80.73,80.67,80.73,3300.0,53.4106,53.4503,53.4106,53.4503,3300.0
2007-05-14 12:45:00,80.72,80.76,80.71,80.72,2100.0,53.4437,53.4702,53.4371,53.4437,2100.0
2007-05-14 12:50:00,80.7,80.71,80.67,80.69,3200.0,53.4305,53.4371,53.4106,53.4238,3200.0
2007-05-14 12:55:00,80.69,80.71,80.67,80.68,2600.0,53.4238,53.4371,53.4106,53.4172,2600.0
2007-05-14 13:00:00,80.68,80.69,80.63,80.63,7800.0,53.4172,53.4238,53.3841,53.3841,7800.0
2007-05-14 13:05:00,80.63,80.66,80.63,80.65,4000.0,53.3841,53.404,53.3841,53.3974,4000.0
2007-05-14 13:10:00,80.63,80.65,80.56,80.56,8200.0,53.3841,53.3974,53.3378,53.3378,8200.0
2007-05-14 13:15:00,80.56,80.57,80.43,80.43,7200.0,53.3378,53.3444,53.2517,53.2517,7200.0
2007-05-14 13:20:00,80.45,80.49,80.42,80.48,3900.0,53.2649,53.2914,53.2451,53.2848,3900.0
2007-05-14 13:25:00,80.48,80.6,80.48,80.55,5100.0,53.2848,53.3643,53.2848,53.3312,5100.0
2007-05-14 13:30:00,80.53,80.56,80.52,80.52,2300.0,53.3179,53.3378,53.3113,53.3113,2300.0
2007-05-14 13:35:00,80.51,80.55,80.37,80.41,9800.0,53.3047,53.3312,53.212,53.2385,9800.0
2007-05-14 13:40:00,80.39,80.45,80.33,80.33,7100.0,53.2252,53.2649,53.1855,53.1855,7100.0
2007-05-14 13:45:00,80.34,80.34,80.29,80.32,5500.0,53.1921,53.1921,53.159,53.1789,5500.0
2007-05-14 13:50:00,80.31,80.4,80.27,80.4,5500.0,53.1723,53.2318,53.1458,53.2318,5500.0
2007-05-14 13:55:00,80.4,80.41,80.29,80.31,2700.0,53.2318,53.2385,53.159,53.1723,2700.0
2007-05-14 14:00:00,80.3,80.31,80.05,80.1,16600.0,53.1656,53.1723,53.0001,53.0332,16600.0
2007-05-14 14:05:00,80.08,80.29,80.05,80.22,5900.0,53.02,53.159,53.0001,53.1127,5900.0
2007-05-14 14:10:00,80.22,80.22,80.1,80.17,11200.0,53.1127,53.1127,53.0332,53.0796,11200.0
2007-05-14 14:15:00,80.17,80.19,80.01,80.14,5700.0,53.0796,53.0928,52.9736,53.0597,5700.0
2007-05-14 14:20:00,80.15,80.23,80.15,80.19,4800.0,53.0663,53.1193,53.0663,53.0928,4800.0
2007-05-14 14:25:00,80.24,80.26,80.21,80.26,3600.0,53.1259,53.1391,53.106,53.1391,3600.0
2007-05-14 14:30:00,80.27,80.31,80.27,80.29,4800.0,53.1458,53.1723,53.1458,53.159,4800.0
2007-05-14 14:35:00,80.29,80.3,80.22,80.26,8500.0,53.159,53.1656,53.1127,53.1391,8500.0
2007-05-14 14:40:00,80.27,80.29,80.22,80.27,7700.0,53.1458,53.159,53.1127,53.1458,7700.0
2007-05-14 14:45:00,80.26,80.33,80.25,80.32,7400.0,53.1391,53.1855,53.1325,53.1789,7400.0
2007-05-14 14:50:00,80.3,80.35,80.2,80.2,11400.0,53.1656,53.1987,53.0994,53.0994,11400.0
2007-05-14 14:55:00,80.2,80.24,80.18,80.23,4300.0,53.0994,53.1259,53.0862,53.1193,4300.0
2007-05-14 15:00:00,80.23,80.37,80.21,80.35,7400.0,53.1193,53.212,53.106,53.1987,7400.0
2007-05-14 15:05:00,80.36,80.4,80.27,80.39,6300.0,53.2054,53.2318,53.1458,53.2252,6300.0
2007-05-14 15:10:00,80.38,80.4,80.32,80.34,4300.0,53.2186,53.2318,53.1789,53.1921,4300.0
2007-05-14 15:15:00,80.36,80.47,80.36,80.42,6600.0,53.2054,53.2782,53.2054,53.2451,6600.0
2007-05-14 15:20:00,80.42,80.48,80.42,80.43,6500.0,53.2451,53.2848,53.2451,53.2517,6500.0
2007-05-14 15:25:00,80.46,80.46,80.35,80.4,11200.0,53.2716,53.2716,53.1987,53.2318,11200.0
2007-05-14 15:30:00,80.39,80.4,80.33,80.4,7700.0,53.2252,53.2318,53.1855,53.2318,7700.0
2007-05-14 15:35:00,80.4,80.41,80.28,80.28,9600.0,53.2318,53.2385,53.1524,53.1524,9600.0
2007-05-14 15:40:00,80.28,80.41,80.27,80.33,19300.0,53.1524,53.2385,53.1458,53.1855,19300.0
2007-05-14 15:45:00,80.34,80.4,80.27,80.36,17000.0,53.1921,53.2318,53.1458,53.2054,17000.0
2007-05-14 15:50:00,80.36,80.38,80.33,80.36,12700.0,53.2054,53.2186,53.1855,53.2054,12700.0
2007-05-14 15:55:00,80.34,80.42,80.32,80.42,25000.0,53.1921,53.2451,53.1789,53.2451,25000.0
2007-05-15 09:30:00,80.75,81.0,80.69,81.0,28200.0,53.4636,53.6291,53.4238,53.6291,28200.0
2007-05-15 09:35:00,80.99,81.1,80.82,81.09,15600.0,53.6225,53.6953,53.5099,53.6887,15600.0
2007-05-15 09:40:00,81.04,81.33,81.01,81.23,26200.0,53.6556,53.8476,53.6357,53.7814,26200.0
2007-05-15 09:45:00,81.21,81.21,80.87,81.05,19100.0,53.7681,53.7681,53.543,53.6622,19100.0
2007-05-15 09:50:00,81.04,81.08,80.91,81.08,11900.0,53.6556,53.6821,53.5695,53.6821,11900.0
2007-05-15 09:55:00,81.09,81.4,81.08,81.36,15200.0,53.6887,53.8939,53.6821,53.8674,15200.0
2007-05-15 10:00:00,81.37,81.5,81.35,81.5,26400.0,53.8741,53.9601,53.8608,53.9601,26400.0
2007-05-15 10:05:00,81.5,81.57,81.42,81.47,40600.0,53.9601,54.0065,53.9072,53.9403,40600.0
2007-05-15 10:10:00,81.48,81.63,81.48,81.58,36100.0,53.9469,54.0462,53.9469,54.0131,36100.0
2007-05-15 10:15:00,81.58,81.61,81.49,81.51,18400.0,54.0131,54.033,53.9535,53.9668,18400.0
2007-05-15 10:20:00,81.54,81.69,81.49,81.68,26400.0,53.9866,54.0859,53.9535,54.0793,26400.0
2007-05-15 10:25:00,81.67,81.67,81.6,81.6,14800.0,54.0727,54.0727,54.0263,54.0263,14800.0
2007-05-15 10:30:00,81.61,81.61,81.45,81.47,11300.0,54.033,54.033,53.927,53.9403,11300.0
2007-05-15 10:35:00,81.46,81.49,81.42,81.44,5700.0,53.9337,53.9535,53.9072,53.9204,5700.0
2007-05-15 10:40:00,81.42,81.42,81.3,81.3,8100.0,53.9072,53.9072,53.8277,53.8277,8100.0
2007-05-15 10:45:00,81.32,81.44,81.3,81.34,6900.0,53.841,53.9204,53.8277,53.8542,6900.0
2007-05-15 10:50:00,81.3,81.3,81.23,81.27,6000.0,53.8277,53.8277,53.7814,53.8079,6000.0
2007-05-15 10:55:00,81.26,81.34,80.89,81.0,30800.0,53.8012,53.8542,53.5563,53.6291,30800.0
2007-05-15 11:00:00,80.97,80.99,80.87,80.94,17900.0,53.6092,53.6225,53.543,53.5894,17900.0
2007-05-15 11:05:00,80.94,81.16,80.94,81.08,15500.0,53.5894,53.735,53.5894,53.6821,15500.0
2007-05-15 11:10:00,81.08,81.08,80.98,81.08,7700.0,53.6821,53.6821,53.6158,53.6821,7700.0
2007-05-15 11:15:00,81.08,81.12,81.0,81.08,16500.0,53.6821,53.7085,53.6291,53.6821,16500.0
2007-05-15 11:20:00,81.05,81.16,81.04,81.11,11700.0,53.6622,53.735,53.6556,53.7019,11700.0
2007-05-15 11:25:00,81.09,81.1,80.96,80.96,12900.0,53.6887,53.6953,53.6026,53.6026,12900.0
2007-05-15 11:30:00,80.96,81.03,80.9,81.02,15800.0,53.6026,53.649,53.5629,53.6423,15800.0
2007-05-15 11:35:00,81.02,81.24,80.94,81.24,11600.0,53.6423,53.788,53.5894,53.788,11600.0
2007-05-15 11:40:00,81.23,81.38,81.23,81.33,12500.0,53.7814,53.8807,53.7814,53.8476,12500.0
2007-05-15 11:45:00,81.34,81.38,81.29,81.36,11700.0,53.8542,53.8807,53.8211,53.8674,11700.0
2007-05-15 11:50:00,81.35,81.44,81.28,81.36,12700.0,53.8608,53.9204,53.8145,53.8674,12700.0
2007-05-15 11:55:00,81.36,81.37,81.29,81.3,4700.0,53.8674,53.8741,53.8211,53.8277,4700.0
2007-05-15 12:00:00,81.31,81.32,81.2,81.21,9700.0,53.8343,53.841,53.7615,53.7681,9700.0
2007-05-15 12:05:00,81.21,81.29,81.21,81.26,5900.0,53.7681,53.8211,53.7681,53.8012,5900.0
2007-05-15 12:10:00,81.26,81.34,81.23,81.32,14500.0,53.8012,53.8542,53.7814,53.841,14500.0
2007-05-15 12:15:00,81.33,81.33,81.06,81.07,11700.0,53.8476,53.8476,53.6688,53.6754,11700.0
2007-05-15 12:20:00,81.08,81.16,81.08,81.14,4600.0,53.6821,53.735,53.6821,53.7218,4600.0
2007-05-15 12:25:00,81.16,81.25,81.16,81.24,6100.0,53.735,53.7946,53.735,53.788,6100.0
2007-05-15 12:30:00,81.26,81.29,81.22,81.24,5800.0,53.8012,53.8211,53.7748,53.788,5800.0
2007-05-15 12:35:00,81.24,81.31,81.22,81.23,5500.0,53.788,53.8343,53.7748,53.7814,5500.0
2007-05-15 12:40:00,81.26,81.41,81.26,81.36,14100.0,53.8012,53.9005,53.8012,53.8674,14100.0
2007-05-15 12:45:00,81.37,81.38,81.28,81.34,11900.0,53.8741,53.8807,53.8145,53.8542,11900.0
2007-05-15 12:50:00,81.34,81.34,81.27,81.27,8600.0,53.8542,53.8542,53.8079,53.8079,8600.0
2007-05-15 12:55:00,81.27,81.27,81.11,81.26,10000.0,53.8079,53.8079,53.7019,53.8012,10000.0
2007-05-15 13:00:00,81.22,81.25,81.1,81.17,11800.0,53.7748,53.7946,53.6953,53.7416,11800.0
2007-05-15 13:05:00,81.17,81.27,81.15,81.26,4200.0,53.7416,53.8079,53.7284,53.8012,4200.0
2007-05-15 13:10:00,81.24,81.39,81.23,81.35,6800.0,53.788,53.8873,53.7814,53.8608,6800.0
2007-05-15 13:15:00,81.35,81.36,81.33,81.36,2100.0,53.8608,53.8674,53.8476,53.8674,2100.0
2007-05-15 13:20:00,81.34,81.37,81.32,81.33,6900.0,53.8542,53.8741,53.841,53.8476,6900.0
2007-05-15 13:25:00,81.34,81.35,81.3,81.3,6700.0,53.8542,53.8608,53.8277,53.8277,6700.0
2007-05-15 13:30:00,81.29,81.31,81.21,81.25,7800.0,53.8211,53.8343,53.7681,53.7946,7800.0
2007-05-15 13:35:00,81.25,81.28,81.22,81.23,3500.0,53.7946,53.8145,53.7748,53.7814,3500.0
2007-05-15 13:40:00,81.23,81.23,81.14,81.19,7600.0,53.7814,53.7814,53.7218,53.7549,7600.0
2007-05-15 13:45:00,81.18,81.18,80.92,80.99,15100.0,53.7483,53.7483,53.5761,53.6225,15100.0
2007-05-15 13:50:00,81.02,81.21,81.02,81.07,12200.0,53.6423,53.7681,53.6423,53.6754,12200.0
2007-05-15 13:55:00,81.05,81.16,81.05,81.15,6700.0,53.6622,53.735,53.6622,53.7284,6700.0
2007-05-15 14:00:00,81.16,81.17,81.05,81.1,11900.0,53.735,53.7416,53.6622,53.6953,11900.0
2007-05-15 14:05:00,81.1,81.21,81.1,81.18,10100.0,53.6953,53.7681,53.6953,53.7483,10100.0
2007-05-15 14:10:00,81.16,81.16,81.01,81.04,7400.0,53.735,53.735,53.6357,53.6556,7400.0
2007-05-15 14:15:00,81.05,81.06,80.93,81.03,14300.0,53.6622,53.6688,53.5827,53.649,14300.0
2007-05-15 14:20:00,81.03,81.21,80.99,81.19,10700.0,53.649,53.7681,53.6225,53.7549,10700.0
2007-05-15 14:25:00,81.16,81.21,81.11,81.18,7000.0,53.735,53.7681,53.7019,53.7483,7000.0
2007-05-15 14:30:00,81.18,81.23,81.12,81.13,6800.0,53.7483,53.7814,53.7085,53.7152,6800.0
2007-05-15 14:35:00,81.14,81.15,80.91,80.92,12600.0,53.7218,53.7284,53.5695,53.5761,12600.0
2007-05-15 14:40:00,80.92,81.06,80.79,80.83,18900.0,53.5761,53.6688,53.4901,53.5165,18900.0
2007-05-15 14:45:00,80.83,80.86,80.7,80.77,18300.0,53.5165,53.5364,53.4305,53.4768,18300.0
2007-05-15 14:50:00,80.78,80.89,80.77,80.84,17200.0,53.4834,53.5563,53.4768,53.5232,17200.0
2007-05-15 14:55:00,80.85,80.85,80.74,80.83,11200.0,53.5298,53.5298,53.4569,53.5165,11200.0
2007-05-15 15:00:00,80.85,80.92,80.81,80.85,7700.0,53.5298,53.5761,53.5033,53.5298,7700.0
2007-05-15 15:05:00,80.88,80.88,80.72,80.8,6500.0,53.5496,53.5496,53.4437,53.4967,6500.0
2007-05-15 15:10:00,80.8,80.84,80.72,80.77,7200.0,53.4967,53.5232,53.4437,53.4768,7200.0
2007-05-15 15:15:00,80.79,80.79,80.65,80.73,13700.0,53.4901,53.4901,53.3974,53.4503,13700.0
2007-05-15 15:20:00,80.72,80.72,80.58,80.6,13100.0,53.4437,53.4437,53.351,53.3643,13100.0
2007-05-15 15:25:00,80.59,80.79,80.59,80.79,9500.0,53.3576,53.4901,53.3576,53.4901,9500.0
2007-05-15 15:30:00,80.79,80.82,80.75,80.81,7700.0,53.4901,53.5099,53.4636,53.5033,7700.0
2007-05-15 15:35:00,80.81,80.94,80.81,80.93,19100.0,53.5033,53.5894,53.5033,53.5827,19100.0
2007-05-15 15:40:00,80.94,80.97,80.85,80.89,20900.0,53.5894,53.6092,53.5298,53.5563,20900.0
2007-05-15 15:45:00,80.89,80.9,80.8,80.85,24100.0,53.5563,53.5629,53.4967,53.5298,24100.0
2007-05-15 15:50:00,80.85,80.88,80.78,80.78,27200.0,53.5298,53.5496,53.4834,53.4834,27200.0
2007-05-15 15:55:00,80.79,80.94,80.78,80.89,65200.0,53.4901,53.5894,53.4834,53.5563,65200.0
2007-05-16 09:30:00,80.99,81.27,80.99,81.27,21500.0,53.6225,53.8079,53.6225,53.8079,21500.0
2007-05-16 09:35:00,81.24,81.29,81.2,81.2,6600.0,53.788,53.8211,53.7615,53.7615,6600.0
2007-05-16 09:40:00,81.2,81.21,81.09,81.18,9800.0,53.7615,53.7681,53.6887,53.7483,9800.0
2007-05-16 09:45:00,81.19,81.29,81.0,81.02,6800.0,53.7549,53.8211,53.6291,53.6423,6800.0
2007-05-16 09:50:00,81.04,81.21,81.01,81.16,7000.0,53.6556,53.7681,53.6357,53.735,7000.0
2007-05-16 09:55:00,81.16,81.22,81.16,81.19,6400.0,53.735,53.7748,53.735,53.7549,6400.0
2007-05-16 10:00:00,81.22,81.22,81.14,81.2,14700.0,53.7748,53.7748,53.7218,53.7615,14700.0
2007-05-16 10:05:00,81.21,81.22,81.19,81.21,10500.0,53.7681,53.7748,53.7549,53.7681,10500.0
2007-05-16 10:10:00,81.21,81.45,81.21,81.32,22500.0,53.7681,53.927,53.7681,53.841,22500.0
2007-05-16 10:15:00,81.3,81.3,81.04,81.06,18400.0,53.8277,53.8277,53.6556,53.6688,18400.0
2007-05-16 10:20:00,81.07,81.07,81.0,81.0,8500.0,53.6754,53.6754,53.6291,53.6291,8500.0
2007-05-16 10:25:00,81.01,81.08,81.01,81.04,9300.0,53.6357,53.6821,53.6357,53.6556,9300.0
2007-05-16 10:30:00,81.04,81.04,80.91,80.92,6600.0,53.6556,53.6556,53.5695,53.5761,6600.0
2007-05-16 10:35:00,80.95,80.95,80.74,80.91,13000.0,53.596,53.596,53.4569,53.5695,13000.0
2007-05-16 10:40:00,80.91,80.92,80.85,80.86,7500.0,53.5695,53.5761,53.5298,53.5364,7500.0
2007-05-16 10:45:00,80.85,80.92,80.8,80.81,10700.0,53.5298,53.5761,53.4967,53.5033,10700.0
2007-05-16 10:50:00,80.81,80.85,80.67,80.67,9200.0,53.5033,53.5298,53.4106,53.4106,9200.0
2007-05-16 10:55:00,80.68,80.81,80.62,80.77,6200.0,53.4172,53.5033,53.3775,53.4768,6200.0
2007-05-16 11:00:00,80.8,80.97,80.76,80.97,6700.0,53.4967,53.6092,53.4702,53.6092,6700.0
2007-05-16 11:05:00,80.95,80.96,80.79,80.82,6900.0,53.596,53.6026,53.4901,53.5099,6900.0
2007-05-16 11:10:00,80.81,80.84,80.77,80.84,9000.0,53.5033,53.5232,53.4768,53.5232,9000.0
2007-05-16 11:15:00,80.84,81.02,80.84,81.02,7100.0,53.5232,53.6423,53.5232,53.6423,7100.0
2007-05-16 11:20:00,81.05,81.14,81.05,81.14,7800.0,53.6622,53.7218,53.6622,53.7218,7800.0
2007-05-16 11:25:00,81.13,81.2,81.12,81.18,9100.0,53.7152,53.7615,53.7085,53.7483,9100.0
2007-05-16 11:30:00,81.2,81.21,81.13,81.17,4900.0,53.7615,53.7681,53.7152,53.7416,4900.0
2007-05-16 11:35:00,81.14,81.3,81.14,81.24,10100.0,53.7218,53.8277,53.7218,53.788,10100.0
2007-05-16 11:40:00,81.23,81.25,81.17,81.17,3700.0,53.7814,53.7946,53.7416,53.7416,3700.0
2007-05-16 11:45:00,81.17,81.23,81.16,81.21,3900.0,53.7416,53.7814,53.735,53.7681,3900.0
2007-05-16 11:50:00,81.17,81.27,81.15,81.23,4000.0,53.7416,53.8079,53.7284,53.7814,4000.0
2007-05-16 11:55:00,81.22,81.26,81.18,81.24,4900.0,53.7748,53.8012,53.7483,53.788,4900.0
2007-05-16 12:00:00,81.25,81.27,81.13,81.13,2600.0,53.7946,53.8079,53.7152,53.7152,2600.0
2007-05-16 12:05:00,81.13,81.15,81.02,81.08,11500.0,53.7152,53.7284,53.6423,53.6821,11500.0
2007-05-16 12:10:00,81.06,81.15,81.05,81.14,6300.0,53.6688,53.7284,53.6622,53.7218,6300.0
2007-05-16 12:15:00,81.09,81.1,81.04,81.04,7000.0,53.6887,53.6953,53.6556,53.6556,7000.0
2007-05-16 12:20:00,81.04,81.08,80.86,80.87,9800.0,53.6556,53.6821,53.5364,53.543,9800.0
2007-05-16 12:25:00,80.87,80.92,80.83,80.91,6500.0,53.543,53.5761,53.5165,53.5695,6500.0
2007-05-16 12:30:00,80.92,81.02,80.92,81.01,4400.0,53.5761,53.6423,53.5761,53.6357,4400.0
2007-05-16 12:35:00,81.0,81.0,80.9,80.91,1500.0,53.6291,53.6291,53.5629,53.5695,1500.0
2007-05-16 12:40:00,80.9,80.91,80.73,80.74,7700.0,53.5629,53.5695,53.4503,53.4569,7700.0
2007-05-16 12:45:00,80.75,80.83,80.74,80.8,7500.0,53.4636,53.5165,53.4569,53.4967,7500.0
2007-05-16 12:50:00,80.81,80.91,80.78,80.88,5300.0,53.5033,53.5695,53.4834,53.5496,5300.0
2007-05-16 12:55:00,80.9,80.96,80.86,80.92,7100.0,53.5629,53.6026,53.5364,53.5761,7100.0
2007-05-16 13:00:00,80.95,80.97,80.88,80.95,5000.0,53.596,53.6092,53.5496,53.596,5000.0
2007-05-16 13:05:00,80.95,81.0,80.87,80.89,4900.0,53.596,53.6291,53.543,53.5563,4900.0
2007-05-16 13:10:00,80.91,80.93,80.84,80.86,4600.0,53.5695,53.5827,53.5232,53.5364,4600.0
2007-05-16 13:15:00,80.89,80.99,80.89,80.99,2500.0,53.5563,53.6225,53.5563,53.6225,2500.0
2007-05-16 13:20:00,80.98,81.0,80.92,80.94,5100.0,53.6158,53.6291,53.5761,53.5894,5100.0
2007-05-16 13:25:00,80.93,80.95,80.85,80.89,36900.0,53.5827,53.596,53.5298,53.5563,36900.0
2007-05-16 13:30:00,80.9,80.93,80.87,80.91,10900.0,53.5629,53.5827,53.543,53.5695,10900.0
2007-05-16 13:35:00,80.91,81.0,80.9,80.92,20100.0,53.5695,53.6291,53.5629,53.5761,20100.0
2007-05-16 13:40:00,80.93,81.04,80.89,81.04,7200.0,53.5827,53.6556,53.5563,53.6556,7200.0
2007-05-16 13:45:00,81.04,81.05,80.86,80.86,17700.0,53.6556,53.6622,53.5364,53.5364,17700.0
2007-05-16 13:50:00,80.9,80.98,80.84,80.93,5900.0,53.5629,53.6158,53.5232,53.5827,5900.0
2007-05-16 13:55:00,80.95,80.96,80.93,80.93,3700.0,53.596,53.6026,53.5827,53.5827,3700.0
2007-05-16 14:00:00,80.91,81.02,80.9,81.01,2900.0,53.5695,53.6423,53.5629,53.6357,2900.0
2007-05-16 14:05:00,81.02,81.17,81.02,81.17,3900.0,53.6423,53.7416,53.6423,53.7416,3900.0
2007-05-16 14:10:00,81.21,81.27,81.19,81.26,8000.0,53.7681,53.8079,53.7549,53.8012,8000.0
2007-05-16 14:15:00,81.27,81.28,81.12,81.18,6400.0,53.8079,53.8145,53.7085,53.7483,6400.0
2007-05-16 14:20:00,81.16,81.16,81.09,81.11,3100.0,53.735,53.735,53.6887,53.7019,3100.0
2007-05-16 14:25:00,81.1,81.15,81.06,81.13,2800.0,53.6953,53.7284,53.6688,53.7152,2800.0
2007-05-16 14:30:00,81.14,81.21,81.07,81.07,6300.0,53.7218,53.7681,53.6754,53.6754,6300.0
2007-05-16 14:35:00,81.08,81.14,81.03,81.06,3800.0,53.6821,53.7218,53.649,53.6688,3800.0
2007-05-16 14:40:00,81.07,81.1,81.06,81.08,4900.0,53.6754,53.6953,53.6688,53.6821,4900.0
2007-05-16 14:45:00,81.08,81.1,81.04,81.05,5400.0,53.6821,53.6953,53.6556,53.6622,5400.0
2007-05-16 14:50:00,81.05,81.07,80.99,81.03,10600.0,53.6622,53.6754,53.6225,53.649,10600.0
2007-05-16 14:55:00,81.04,81.13,81.04,81.11,5600.0,53.6556,53.7152,53.6556,53.7019,5600.0
2007-05-16 15:00:00,81.11,81.13,81.05,81.06,14400.0,53.7019,53.7152,53.6622,53.6688,14400.0
2007-05-16 15:05:00,81.06,81.09,81.02,81.09,13000.0,53.6688,53.6887,53.6423,53.6887,13000.0
2007-05-16 15:10:00,81.11,81.12,81.05,81.09,9000.0,53.7019,53.7085,53.6622,53.6887,9000.0
2007-05-16 15:15:00,81.08,81.17,81.06,81.11,12300.0,53.6821,53.7416,53.6688,53.7019,12300.0
2007-05-16 15:20:00,81.11,81.19,81.11,81.18,10000.0,53.7019,53.7549,53.7019,53.7483,10000.0
2007-05-16 15:25:00,81.19,81.27,81.15,81.2,13400.0,53.7549,53.8079,53.7284,53.7615,13400.0
2007-05-16 15:30:00,81.21,81.33,81.2,81.31,16600.0,53.7681,53.8476,53.7615,53.8343,16600.0
2007-05-16 15:35:00,81.3,81.34,81.24,81.25,15200.0,53.8277,53.8542,53.788,53.7946,15200.0
2007-05-16 15:40:00,81.25,81.31,81.23,81.25,19900.0,53.7946,53.8343,53.7814,53.7946,19900.0
2007-05-16 15:45:00,81.24,81.3,81.23,81.29,23800.0,53.788,53.8277,53.7814,53.8211,23800.0
2007-05-16 15:50:00,81.3,81.37,81.3,81.32,35000.0,53.8277,53.8741,53.8277,53.841,35000.0
2007-05-16 15:55:00,81.33,81.41,81.3,81.3,47500.0,53.8476,53.9005,53.8277,53.8277,47500.0
2007-05-17 09:30:00,81.24,81.24,81.04,81.04,11700.0,53.788,53.788,53.6556,53.6556,11700.0
2007-05-17 09:35:00,81.13,81.13,80.94,80.95,7400.0,53.7152,53.7152,53.5894,53.596,7400.0
2007-05-17 09:40:00,80.94,81.01,80.86,80.86,19300.0,53.5894,53.6357,53.5364,53.5364,19300.0
2007-05-17 09:45:00,80.92,81.01,80.92,81.0,5700.0,53.5761,53.6357,53.5761,53.6291,5700.0
2007-05-17 09:50:00,81.02,81.02,80.85,80.85,5900.0,53.6423,53.6423,53.5298,53.5298,5900.0
2007-05-17 09:55:00,80.86,80.97,80.85,80.95,8800.0,53.5364,53.6092,53.5298,53.596,8800.0
2007-05-17 10:00:00,80.91,81.0,80.84,80.96,9400.0,53.5695,53.6291,53.5232,53.6026,9400.0
2007-05-17 10:05:00,81.01,81.24,80.99,81.21,13600.0,53.6357,53.788,53.6225,53.7681,13600.0
2007-05-17 10:10:00,81.21,81.22,81.13,81.13,9800.0,53.7681,53.7748,53.7152,53.7152,9800.0
2007-05-17 10:15:00,81.16,81.21,80.99,81.0,21400.0,53.735,53.7681,53.6225,53.6291,21400.0
2007-05-17 10:20:00,81.0,81.12,80.99,81.03,22400.0,53.6291,53.7085,53.6225,53.649,22400.0
2007-05-17 10:25:00,81.04,81.2,81.02,81.16,45200.0,53.6556,53.7615,53.6423,53.735,45200.0
2007-05-17 10:30:00,81.14,81.25,81.14,81.24,26600.0,53.7218,53.7946,53.7218,53.788,26600.0
2007-05-17 10:35:00,81.24,81.25,81.19,81.22,8800.0,53.788,53.7946,53.7549,53.7748,8800.0
2007-05-17 10:40:00,81.21,81.23,81.06,81.06,10800.0,53.7681,53.7814,53.6688,53.6688,10800.0
2007-05-17 10:45:00,81.07,81.18,81.06,81.18,11300.0,53.6754,53.7483,53.6688,53.7483,11300.0
2007-05-17 10:50:00,81.22,81.23,81.21,81.23,2500.0,53.7748,53.7814,53.7681,53.7814,2500.0
2007-05-17 10:55:00,81.21,81.3,81.21,81.3,5600.0,53.7681,53.8277,53.7681,53.8277,5600.0
2007-05-17 11:00:00,81.31,81.39,81.3,81.35,12800.0,53.8343,53.8873,53.8277,53.8608,12800.0
2007-05-17 11:05:00,81.36,81.37,81.31,81.34,6100.0,53.8674,53.8741,53.8343,53.8542,6100.0
2007-05-17 11:10:00,81.33,81.34,81.29,81.29,7000.0,53.8476,53.8542,53.8211,53.8211,7000.0
2007-05-17 11:15:00,81.29,81.29,81.22,81.23,6200.0,53.8211,53.8211,53.7748,53.7814,6200.0
2007-05-17 11:20:00,81.22,81.28,81.22,81.28,7300.0,53.7748,53.8145,53.7748,53.8145,7300.0
2007-05-17 11:25:00,81.28,81.36,81.28,81.36,12200.0,53.8145,53.8674,53.8145,53.8674,12200.0
2007-05-17 11:30:00,81.36,81.53,81.36,81.53,26700.0,53.8674,53.98,53.8674,53.98,26700.0
2007-05-17 11:35:00,81.5,81.51,81.47,81.48,7000.0,53.9601,53.9668,53.9403,53.9469,7000.0
2007-05-17 11:40:00,81.48,81.48,81.45,81.47,3200.0,53.9469,53.9469,53.927,53.9403,3200.0
2007-05-17 11:45:00,81.45,81.54,81.45,81.47,21000.0,53.927,53.9866,53.927,53.9403,21000.0
2007-05-17 11:50:00,81.48,81.5,81.31,81.31,13600.0,53.9469,53.9601,53.8343,53.8343,13600.0
2007-05-17 11:55:00,81.31,81.34,81.3,81.31,1800.0,53.8343,53.8542,53.8277,53.8343,1800.0
2007-05-17 12:00:00,81.34,81.39,81.25,81.25,8300.0,53.8542,53.8873,53.7946,53.7946,8300.0
2007-05-17 12:05:00,81.24,81.28,81.22,81.25,9500.0,53.788,53.8145,53.7748,53.7946,9500.0
2007-05-17 12:10:00,81.24,81.24,81.19,81.2,5600.0,53.788,53.788,53.7549,53.7615,5600.0
2007-05-17 12:15:00,81.21,81.21,81.14,81.2,7000.0,53.7681,53.7681,53.7218,53.7615,7000.0
2007-05-17 12:20:00,81.16,81.17,81.09,81.14,9600.0,53.735,53.7416,53.6887,53.7218,9600.0
2007-05-17 12:25:00,81.14,81.14,81.1,81.11,1800.0,53.7218,53.7218,53.6953,53.7019,1800.0
2007-05-17 12:30:00,81.12,81.12,81.04,81.04,3900.0,53.7085,53.7085,53.6556,53.6556,3900.0
2007-05-17 12:35:00,81.03,81.04,81.0,81.03,7900.0,53.649,53.6556,53.6291,53.649,7900.0
2007-05-17 12:40:00,81.02,81.08,80.92,81.0,16700.0,53.6423,53.6821,53.5761,53.6291,16700.0
2007-05-17 12:45:00,81.0,81.12,80.99,81.12,5200.0,53.6291,53.7085,53.6225,53.7085,5200.0
2007-05-17 12:50:00,81.14,81.15,81.11,81.13,3800.0,53.7218,53.7284,53.7019,53.7152,3800.0
2007-05-17 12:55:00,81.12,81.13,81.04,81.04,2000.0,53.7085,53.7152,53.6556,53.6556,2000.0
2007-05-17 13:00:00,81.03,81.03,80.97,81.03,11100.0,53.649,53.649,53.6092,53.649,11100.0
2007-05-17 13:05:00,81.04,81.13,81.04,81.13,3900.0,53.6556,53.7152,53.6556,53.7152,3900.0
2007-05-17 13:10:00,81.1,81.13,81.08,81.11,4000.0,53.6953,53.7152,53.6821,53.7019,4000.0
2007-05-17 13:15:00,81.09,81.09,81.04,81.04,1900.0,53.6887,53.6887,53.6556,53.6556,1900.0
2007-05-17 13:20:00,81.04,81.09,81.04,81.07,2800.0,53.6556,53.6887,53.6556,53.6754,2800.0
2007-05-17 13:25:00,81.09,81.12,81.07,81.12,3100.0,53.6887,53.7085,53.6754,53.7085,3100.0
2007-05-17 13:30:00,81.11,81.12,81.08,81.12,2600.0,53.7019,53.7085,53.6821,53.7085,2600.0
2007-05-17 13:35:00,81.1,81.15,81.07,81.07,4800.0,53.6953,53.7284,53.6754,53.6754,4800.0
2007-05-17 13:40:00,81.07,81.07,81.0,81.03,3700.0,53.6754,53.6754,53.6291,53.649,3700.0
2007-05-17 13:45:00,81.03,81.08,81.01,81.04,4200.0,53.649,53.6821,53.6357,53.6556,4200.0
2007-05-17 13:50:00,81.04,81.04,80.96,80.98,3300.0,53.6556,53.6556,53.6026,53.6158,3300.0
2007-05-17 13:55:00,80.99,81.04,80.98,81.04,3700.0,53.6225,53.6556,53.6158,53.6556,3700.0
2007-05-17 14:00:00,81.04,81.08,80.98,81.08,5300.0,53.6556,53.6821,53.6158,53.6821,5300.0
2007-05-17 14:05:00,81.08,81.08,81.05,81.05,2900.0,53.6821,53.6821,53.6622,53.6622,2900.0
2007-05-17 14:10:00,81.08,81.08,81.03,81.06,3700.0,53.6821,53.6821,53.649,53.6688,3700.0
2007-05-17 14:15:00,81.05,81.16,81.05,81.16,6700.0,53.6622,53.735,53.6622,53.735,6700.0
2007-05-17 14:20:00,81.16,81.18,81.14,81.16,5000.0,53.735,53.7483,53.7218,53.735,5000.0
2007-05-17 14:25:00,81.16,81.19,81.14,81.19,3500.0,53.735,53.7549,53.7218,53.7549,3500.0
2007-05-17 14:30:00,81.18,81.18,81.12,81.13,4100.0,53.7483,53.7483,53.7085,53.7152,4100.0
2007-05-17 14:35:00,81.12,81.12,81.05,81.05,9500.0,53.7085,53.7085,53.6622,53.6622,9500.0
2007-05-17 14:40:00,81.06,81.1,81.05,81.07,4800.0,53.6688,53.6953,53.6622,53.6754,4800.0
2007-05-17 14:45:00,81.07,81.16,81.05,81.14,6800.0,53.6754,53.735,53.6622,53.7218,6800.0
2007-05-17 14:50:00,81.14,81.2,81.11,81.19,6900.0,53.7218,53.7615,53.7019,53.7549,6900.0
2007-05-17 14:55:00,81.19,81.19,81.13,81.17,5000.0,53.7549,53.7549,53.7152,53.7416,5000.0
2007-05-17 15:00:00,81.2,81.25,81.17,81.24,7600.0,53.7615,53.7946,53.7416,53.788,7600.0
2007-05-17 15:05:00,81.23,81.23,81.14,81.14,8700.0,53.7814,53.7814,53.7218,53.7218,8700.0
2007-05-17 15:10:00,81.15,81.24,81.15,81.21,4700.0,53.7284,53.788,53.7284,53.7681,4700.0
2007-05-17 15:15:00,81.2,81.21,81.09,81.11,35100.0,53.7615,53.7681,53.6887,53.7019,35100.0
2007-05-17 15:20:00,81.14,81.14,81.04,81.07,8800.0,53.7218,53.7218,53.6556,53.6754,8800.0
2007-05-17 15:25:00,81.08,81.13,81.04,81.04,13000.0,53.6821,53.7152,53.6556,53.6556,13000.0
2007-05-17 15:30:00,81.04,81.05,81.0,81.04,14000.0,53.6556,53.6622,53.6291,53.6556,14000.0
2007-05-17 15:35:00,81.05,81.08,81.0,81.01,13000.0,53.6622,53.6821,53.6291,53.6357,13000.0
2007-05-17 15:40:00,81.02,81.03,80.97,81.0,10500.0,53.6423,53.649,53.6092,53.6291,10500.0
2007-05-17 15:45:00,81.0,81.07,81.0,81.03,9400.0,53.6291,53.6754,53.6291,53.649,9400.0
2007-05-17 15:50:00,81.02,81.06,81.0,81.05,16900.0,53.6423,53.6688,53.6291,53.6622,16900.0
2007-05-17 15:55:00,81.02,81.03,80.95,80.95,21800.0,53.6423,53.649,53.596,53.596,21800.0
2007-05-18 09:30:00,81.26,81.45,81.26,81.38,265000.0,53.8012,53.927,53.8012,53.8807,265000.0
2007-05-18 09:35:00,81.29,81.3,81.13,81.18,3100.0,53.8211,53.8277,53.7152,53.7483,3100.0
2007-05-18 09:40:00,81.13,81.36,81.13,81.36,25800.0,53.7152,53.8674,53.7152,53.8674,25800.0
2007-05-18 09:45:00,81.26,81.31,81.22,81.23,13600.0,53.8012,53.8343,53.7748,53.7814,13600.0
2007-05-18 09:50:00,81.23,81.34,81.17,81.34,14800.0,53.7814,53.8542,53.7416,53.8542,14800.0
2007-05-18 09:55:00,81.33,81.33,81.18,81.29,5000.0,53.8476,53.8476,53.7483,53.8211,5000.0
2007-05-18 10:00:00,81.3,81.37,81.16,81.26,22400.0,53.8277,53.8741,53.735,53.8012,22400.0
2007-05-18 10:05:00,81.23,81.24,81.04,81.04,17400.0,53.7814,53.788,53.6556,53.6556,17400.0
2007-05-18 10:10:00,81.03,81.09,80.94,81.02,25300.0,53.649,53.6887,53.5894,53.6423,25300.0
2007-05-18 10:15:00,81.02,81.02,80.87,80.91,14100.0,53.6423,53.6423,53.543,53.5695,14100.0
2007-05-18 10:20:00,80.88,80.88,80.72,80.72,11400.0,53.5496,53.5496,53.4437,53.4437,11400.0
2007-05-18 10:25:00,80.72,80.92,80.72,80.9,9200.0,53.4437,53.5761,53.4437,53.5629,9200.0
2007-05-18 10:30:00,80.92,80.92,80.8,80.84,5100.0,53.5761,53.5761,53.4967,53.5232,5100.0
2007-05-18 10:35:00,80.84,80.84,80.79,80.79,6300.0,53.5232,53.5232,53.4901,53.4901,6300.0
2007-05-18 10:40:00,80.79,80.8,80.74,80.77,5600.0,53.4901,53.4967,53.4569,53.4768,5600.0
2007-05-18 10:45:00,80.78,80.87,80.77,80.84,8400.0,53.4834,53.543,53.4768,53.5232,8400.0
2007-05-18 10:50:00,80.82,80.82,80.68,80.7,10900.0,53.5099,53.5099,53.4172,53.4305,10900.0
2007-05-18 10:55:00,80.71,80.71,80.63,80.66,7000.0,53.4371,53.4371,53.3841,53.404,7000.0
2007-05-18 11:00:00,80.66,80.69,80.62,80.69,5700.0,53.404,53.4238,53.3775,53.4238,5700.0
2007-05-18 11:05:00,80.71,80.83,80.69,80.81,6900.0,53.4371,53.5165,53.4238,53.5033,6900.0
2007-05-18 11:10:00,80.81,80.88,80.76,80.8,9500.0,53.5033,53.5496,53.4702,53.4967,9500.0
2007-05-18 11:15:00,80.76,80.78,80.67,80.67,4800.0,53.4702,53.4834,53.4106,53.4106,4800.0
2007-05-18 11:20:00,80.68,80.68,80.58,80.58,5800.0,53.4172,53.4172,53.351,53.351,5800.0
2007-05-18 11:25:00,80.57,80.58,80.49,80.51,15000.0,53.3444,53.351,53.2914,53.3047,15000.0
2007-05-18 11:30:00,80.52,80.66,80.52,80.61,11700.0,53.3113,53.404,53.3113,53.3709,11700.0
2007-05-18 11:35:00,80.65,80.65,80.51,80.55,5800.0,53.3974,53.3974,53.3047,53.3312,5800.0
2007-05-18 11:40:00,80.54,80.58,80.54,80.55,4000.0,53.3245,53.351,53.3245,53.3312,4000.0
2007-05-18 11:45:00,80.55,80.58,80.51,80.55,8800.0,53.3312,53.351,53.3047,53.3312,8800.0
2007-05-18 11:50:00,80.56,80.59,80.53,80.58,3800.0,53.3378,53.3576,53.3179,53.351,3800.0
2007-05-18 11:55:00,80.57,80.57,80.52,80.57,2400.0,53.3444,53.3444,53.3113,53.3444,2400.0
2007-05-18 12:00:00,80.53,80.58,80.53,80.55,2000.0,53.3179,53.351,53.3179,53.3312,2000.0
2007-05-18 12:05:00,80.51,80.55,80.51,80.55,3700.0,53.3047,53.3312,53.3047,53.3312,3700.0
2007-05-18 12:10:00,80.56,80.57,80.52,80.52,2200.0,53.3378,53.3444,53.3113,53.3113,2200.0
2007-05-18 12:15:00,80.54,80.6,80.54,80.59,5500.0,53.3245,53.3643,53.3245,53.3576,5500.0
2007-05-18 12:20:00,80.59,80.73,80.59,80.71,18400.0,53.3576,53.4503,53.3576,53.4371,18400.0
2007-05-18 12:25:00,80.72,80.74,80.64,80.67,7200.0,53.4437,53.4569,53.3907,53.4106,7200.0
2007-05-18 12:30:00,80.68,80.68,80.64,80.66,3000.0,53.4172,53.4172,53.3907,53.404,3000.0
2007-05-18 12:35:00,80.65,80.71,80.64,80.67,7000.0,53.3974,53.4371,53.3907,53.4106,7000.0
2007-05-18 12:40:00,80.69,80.8,80.67,80.71,9300.0,53.4238,53.4967,53.4106,53.4371,9300.0
2007-05-18 12:45:00,80.71,80.72,80.65,80.67,4700.0,53.4371,53.4437,53.3974,53.4106,4700.0
2007-05-18 12:50:00,80.68,80.73,80.67,80.73,4200.0,53.4172,53.4503,53.4106,53.4503,4200.0
2007-05-18 12:55:00,80.73,80.83,80.72,80.83,4300.0,53.4503,53.5165,53.4437,53.5165,4300.0
2007-05-18 13:00:00,80.81,80.83,80.75,80.75,4000.0,53.5033,53.5165,53.4636,53.4636,4000.0
2007-05-18 13:05:00,80.75,80.82,80.75,80.82,2800.0,53.4636,53.5099,53.4636,53.5099,2800.0
2007-05-18 13:10:00,80.81,80.81,80.76,80.77,87700.0,53.5033,53.5033,53.4702,53.4768,87700.0
2007-05-18 13:15:00,80.76,80.77,80.75,80.77,2300.0,53.4702,53.4768,53.4636,53.4768,2300.0
2007-05-18 13:20:00,80.76,80.76,80.72,80.76,4900.0,53.4702,53.4702,53.4437,53.4702,4900.0
2007-05-18 13:25:00,80.77,80.82,80.77,80.79,4400.0,53.4768,53.5099,53.4768,53.4901,4400.0
2007-05-18 13:30:00,80.8,80.85,80.79,80.85,4300.0,53.4967,53.5298,53.4901,53.5298,4300.0
2007-05-18 13:35:00,80.85,80.96,80.85,80.95,17000.0,53.5298,53.6026,53.5298,53.596,17000.0
2007-05-18 13:40:00,80.96,81.02,80.95,81.02,14200.0,53.6026,53.6423,53.596,53.6423,14200.0
2007-05-18 13:45:00,81.02,81.07,81.02,81.04,14300.0,53.6423,53.6754,53.6423,53.6556,14300.0
2007-05-18 13:50:00,81.04,81.04,81.02,81.03,4700.0,53.6556,53.6556,53.6423,53.649,4700.0
2007-05-18 13:55:00,81.02,81.02,81.01,81.02,4600.0,53.6423,53.6423,53.6357,53.6423,4600.0
2007-05-18 14:00:00,81.03,81.05,80.99,81.01,9000.0,53.649,53.6622,53.6225,53.6357,9000.0
2007-05-18 14:05:00,81.01,81.1,81.01,81.1,4100.0,53.6357,53.6953,53.6357,53.6953,4100.0
2007-05-18 14:10:00,81.11,81.11,81.05,81.07,6900.0,53.7019,53.7019,53.6622,53.6754,6900.0
2007-05-18 14:15:00,81.09,81.21,81.09,81.18,6800.0,53.6887,53.7681,53.6887,53.7483,6800.0
2007-05-18 14:20:00,81.19,81.21,81.17,81.21,8300.0,53.7549,53.7681,53.7416,53.7681,8300.0
2007-05-18 14:25:00,81.21,81.26,81.11,81.12,13400.0,53.7681,53.8012,53.7019,53.7085,13400.0
2007-05-18 14:30:00,81.11,81.11,81.05,81.08,7700.0,53.7019,53.7019,53.6622,53.6821,7700.0
2007-05-18 14:35:00,81.09,81.13,81.09,81.12,8000.0,53.6887,53.7152,53.6887,53.7085,8000.0
2007-05-18 14:40:00,81.11,81.11,80.99,81.01,13000.0,53.7019,53.7019,53.6225,53.6357,13000.0
2007-05-18 14:45:00,81.01,81.11,80.97,81.06,11500.0,53.6357,53.7019,53.6092,53.6688,11500.0
2007-05-18 14:50:00,81.07,81.07,81.0,81.0,8100.0,53.6754,53.6754,53.6291,53.6291,8100.0
2007-05-18 14:55:00,81.02,81.06,80.99,81.0,10600.0,53.6423,53.6688,53.6225,53.6291,10600.0
2007-05-18 15:00:00,80.99,81.03,80.97,80.97,8200.0,53.6225,53.649,53.6092,53.6092,8200.0
2007-05-18 15:05:00,80.97,80.97,80.88,80.93,14700.0,53.6092,53.6092,53.5496,53.5827,14700.0
2007-05-18 15:10:00,80.92,81.0,80.92,80.98,18800.0,53.5761,53.6291,53.5761,53.6158,18800.0
2007-05-18 15:15:00,80.98,81.08,80.97,81.08,27200.0,53.6158,53.6821,53.6092,53.6821,27200.0
2007-05-18 15:20:00,81.08,81.16,81.08,81.14,32600.0,53.6821,53.735,53.6821,53.7218,32600.0
2007-05-18 15:25:00,81.13,81.15,81.13,81.13,8400.0,53.7152,53.7284,53.7152,53.7152,8400.0
2007-05-18 15:30:00,81.14,81.2,81.12,81.13,24300.0,53.7218,53.7615,53.7085,53.7152,24300.0
2007-05-18 15:35:00,81.13,81.14,81.1,81.13,12100.0,53.7152,53.7218,53.6953,53.7152,12100.0
2007-05-18 15:40:00,81.11,81.26,81.11,81.25,37200.0,53.7019,53.8012,53.7019,53.7946,37200.0
2007-05-18 15:45:00,81.25,81.34,81.22,81.23,29100.0,53.7946,53.8542,53.7748,53.7814,29100.0
2007-05-18 15:50:00,81.23,81.28,81.21,81.27,24800.0,53.7814,53.8145,53.7681,53.8079,24800.0
2007-05-18 15:55:00,81.26,81.28,81.19,81.22,48700.0,53.8012,53.8145,53.7549,53.7748,48700.0
2007-05-21 09:30:00,81.27,81.27,80.85,80.97,22000.0,53.8079,53.8079,53.5298,53.6092,22000.0
2007-05-21 09:35:00,81.01,81.26,81.01,81.25,10300.0,53.6357,53.8012,53.6357,53.7946,10300.0
2007-05-21 09:40:00,81.25,81.58,81.25,81.57,24200.0,53.7946,54.0131,53.7946,54.0065,24200.0
2007-05-21 09:45:00,81.59,81.67,81.59,81.6,16700.0,54.0197,54.0727,54.0197,54.0263,16700.0
2007-05-21 09:50:00,81.6,81.62,81.55,81.6,9400.0,54.0263,54.0396,53.9932,54.0263,9400.0
2007-05-21 09:55:00,81.61,81.65,81.61,81.63,12800.0,54.033,54.0594,54.033,54.0462,12800.0
2007-05-21 10:00:00,81.62,81.66,81.62,81.63,7000.0,54.0396,54.0661,54.0396,54.0462,7000.0
2007-05-21 10:05:00,81.63,81.77,81.61,81.77,21100.0,54.0462,54.1389,54.033,54.1389,21100.0
2007-05-21 10:10:00,81.79,81.84,81.71,81.74,21900.0,54.1521,54.1852,54.0992,54.119,21900.0
2007-05-21 10:15:00,81.74,81.88,81.74,81.87,13100.0,54.119,54.2117,54.119,54.2051,13100.0
2007-05-21 10:20:00,81.87,82.1,81.86,81.92,69000.0,54.2051,54.3574,54.1985,54.2382,69000.0
2007-05-21 10:25:00,81.92,82.19,81.9,82.18,26600.0,54.2382,54.417,54.225,54.4104,26600.0
2007-05-21 10:30:00,82.18,82.3,82.17,82.23,27600.0,54.4104,54.4898,54.4037,54.4435,27600.0
2007-05-21 10:35:00,82.23,82.34,82.18,82.32,44900.0,54.4435,54.5163,54.4104,54.503,44900.0
2007-05-21 10:40:00,82.33,82.34,82.23,82.28,21200.0,54.5097,54.5163,54.4435,54.4766,21200.0
2007-05-21 10:45:00,82.3,82.37,82.22,82.34,18700.0,54.4898,54.5362,54.4368,54.5163,18700.0
2007-05-21 10:50:00,82.34,82.38,82.25,82.38,17700.0,54.5163,54.5428,54.4567,54.5428,17700.0
2007-05-21 10:55:00,82.37,82.41,82.36,82.39,7700.0,54.5362,54.5626,54.5295,54.5494,7700.0
2007-05-21 11:00:00,82.38,82.4,82.34,82.34,12400.0,54.5428,54.556,54.5163,54.5163,12400.0
2007-05-21 11:05:00,82.35,82.37,82.27,82.27,11300.0,54.5229,54.5362,54.4699,54.4699,11300.0
2007-05-21 11:10:00,82.28,82.29,82.23,82.27,26700.0,54.4766,54.4832,54.4435,54.4699,26700.0
2007-05-21 11:15:00,82.25,82.26,82.09,82.1,26300.0,54.4567,54.4633,54.3508,54.3574,26300.0
2007-05-21 11:20:00,82.1,82.2,82.09,82.17,9100.0,54.3574,54.4236,54.3508,54.4037,9100.0
2007-05-21 11:25:00,82.19,82.19,81.97,81.98,20100.0,54.417,54.417,54.2713,54.2779,20100.0
2007-05-21 11:30:00,81.98,82.1,81.96,82.06,14400.0,54.2779,54.3574,54.2647,54.3309,14400.0
2007-05-21 11:35:00,82.06,82.12,82.06,82.1,3700.0,54.3309,54.3706,54.3309,54.3574,3700.0
2007-05-21 11:40:00,82.08,82.11,82.08,82.1,1900.0,54.3441,54.364,54.3441,54.3574,1900.0
2007-05-21 11:45:00,82.1,82.13,82.09,82.11,5000.0,54.3574,54.3773,54.3508,54.364,5000.0
2007-05-21 11:50:00,82.1,82.12,82.05,82.06,7800.0,54.3574,54.3706,54.3243,54.3309,7800.0
2007-05-21 11:55:00,82.07,82.1,81.96,81.97,29500.0,54.3375,54.3574,54.2647,54.2713,29500.0
2007-05-21 12:00:00,81.97,82.01,81.92,82.01,40900.0,54.2713,54.2978,54.2382,54.2978,40900.0
2007-05-21 12:05:00,82.01,82.07,81.97,82.06,11200.0,54.2978,54.3375,54.2713,54.3309,11200.0
2007-05-21 12:10:00,82.06,82.1,81.99,82.04,27600.0,54.3309,54.3574,54.2846,54.3177,27600.0
2007-05-21 12:15:00,82.03,82.03,82.01,82.03,3100.0,54.311,54.311,54.2978,54.311,3100.0
2007-05-21 12:20:00,82.03,82.07,81.97,81.99,9000.0,54.311,54.3375,54.2713,54.2846,9000.0
2007-05-21 12:25:00,81.98,82.05,81.92,82.0,20500.0,54.2779,54.3243,54.2382,54.2912,20500.0
2007-05-21 12:30:00,81.99,82.03,81.97,82.03,4800.0,54.2846,54.311,54.2713,54.311,4800.0
2007-05-21 12:35:00,82.0,82.05,81.97,81.97,30600.0,54.2912,54.3243,54.2713,54.2713,30600.0
2007-05-21 12:40:00,81.96,82.0,81.94,81.98,13100.0,54.2647,54.2912,54.2515,54.2779,13100.0
2007-05-21 12:45:00,81.99,82.04,81.95,82.01,54700.0,54.2846,54.3177,54.2581,54.2978,54700.0
2007-05-21 12:50:00,82.02,82.02,81.98,81.99,3600.0,54.3044,54.3044,54.2779,54.2846,3600.0
2007-05-21 12:55:00,82.0,82.01,81.97,82.0,5000.0,54.2912,54.2978,54.2713,54.2912,5000.0
2007-05-21 13:00:00,82.0,82.04,82.0,82.02,6200.0,54.2912,54.3177,54.2912,54.3044,6200.0
2007-05-21 13:05:00,82.02,82.04,81.92,81.92,10700.0,54.3044,54.3177,54.2382,54.2382,10700.0
2007-05-21 13:10:00,81.92,81.95,81.9,81.93,5600.0,54.2382,54.2581,54.225,54.2448,5600.0
2007-05-21 13:15:00,81.93,81.99,81.89,81.98,22000.0,54.2448,54.2846,54.2183,54.2779,22000.0
2007-05-21 13:20:00,81.96,82.01,81.96,82.01,21800.0,54.2647,54.2978,54.2647,54.2978,21800.0
2007-05-21 13:25:00,81.98,82.01,81.97,82.01,4500.0,54.2779,54.2978,54.2713,54.2978,4500.0
2007-05-21 13:30:00,82.0,82.01,81.95,82.01,9600.0,54.2912,54.2978,54.2581,54.2978,9600.0
2007-05-21 13:35:00,82.01,82.02,81.97,82.02,7900.0,54.2978,54.3044,54.2713,54.3044,7900.0
2007-05-21 13:40:00,82.02,82.02,81.96,82.0,12300.0,54.3044,54.3044,54.2647,54.2912,12300.0
2007-05-21 13:45:00,82.0,82.03,81.97,81.99,10600.0,54.2912,54.311,54.2713,54.2846,10600.0
2007-05-21 13:50:00,82.0,82.02,81.98,82.01,8400.0,54.2912,54.3044,54.2779,54.2978,8400.0
2007-05-21 13:55:00,82.0,82.02,81.99,82.0,10000.0,54.2912,54.3044,54.2846,54.2912,10000.0
2007-05-21 14:00:00,82.01,82.01,81.96,81.97,5600.0,54.2978,54.2978,54.2647,54.2713,5600.0
2007-05-21 14:05:00,81.97,81.97,81.93,81.94,4400.0,54.2713,54.2713,54.2448,54.2515,4400.0
2007-05-21 14:10:00,81.94,81.98,81.93,81.95,6400.0,54.2515,54.2779,54.2448,54.2581,6400.0
2007-05-21 14:15:00,81.96,82.01,81.96,82.0,14900.0,54.2647,54.2978,54.2647,54.2912,14900.0
2007-05-21 14:20:00,82.0,82.01,81.96,81.96,4200.0,54.2912,54.2978,54.2647,54.2647,4200.0
2007-05-21 14:25:00,81.96,82.01,81.92,82.0,25100.0,54.2647,54.2978,54.2382,54.2912,25100.0
2007-05-21 14:30:00,82.0,82.01,81.98,82.0,10300.0,54.2912,54.2978,54.2779,54.2912,10300.0
2007-05-21 14:35:00,82.01,82.02,81.97,82.01,6800.0,54.2978,54.3044,54.2713,54.2978,6800.0
2007-05-21 14:40:00,82.01,82.02,81.95,81.95,12200.0,54.2978,54.3044,54.2581,54.2581,12200.0
2007-05-21 14:45:00,81.97,81.98,81.9,81.93,11500.0,54.2713,54.2779,54.225,54.2448,11500.0
2007-05-21 14:50:00,81.93,82.01,81.91,81.97,24100.0,54.2448,54.2978,54.2316,54.2713,24100.0
2007-05-21 14:55:00,82.0,82.01,81.95,81.96,19200.0,54.2912,54.2978,54.2581,54.2647,19200.0
2007-05-21 15:00:00,82.0,82.01,81.9,81.92,10000.0,54.2912,54.2978,54.225,54.2382,10000.0
2007-05-21 15:05:00,81.92,81.92,81.79,81.81,15500.0,54.2382,54.2382,54.1521,54.1654,15500.0
2007-05-21 15:10:00,81.81,81.94,81.81,81.93,11400.0,54.1654,54.2515,54.1654,54.2448,11400.0
2007-05-21 15:15:00,81.93,81.94,81.84,81.89,6400.0,54.2448,54.2515,54.1852,54.2183,6400.0
2007-05-21 15:20:00,81.88,81.9,81.77,81.86,17900.0,54.2117,54.225,54.1389,54.1985,17900.0
2007-05-21 15:25:00,81.85,81.88,81.73,81.76,17400.0,54.1919,54.2117,54.1124,54.1323,17400.0
2007-05-21 15:30:00,81.78,81.83,81.75,81.81,14800.0,54.1455,54.1786,54.1257,54.1654,14800.0
2007-05-21 15:35:00,81.81,81.86,81.74,81.86,10900.0,54.1654,54.1985,54.119,54.1985,10900.0
2007-05-21 15:40:00,81.86,81.89,81.81,81.82,9400.0,54.1985,54.2183,54.1654,54.172,9400.0
2007-05-21 15:45:00,81.84,81.87,81.78,81.84,14900.0,54.1852,54.2051,54.1455,54.1852,14900.0
2007-05-21 15:50:00,81.84,81.9,81.84,81.86,16500.0,54.1852,54.225,54.1852,54.1985,16500.0
2007-05-21 15:55:00,81.86,81.9,81.85,81.9,30100.0,54.1985,54.225,54.1919,54.225,30100.0
2007-05-22 09:30:00,81.71,81.79,81.54,81.54,17400.0,54.0992,54.1521,53.9866,53.9866,17400.0
2007-05-22 09:35:00,81.54,81.57,81.31,81.34,4900.0,53.9866,54.0065,53.8343,53.8542,4900.0
2007-05-22 09:40:00,81.32,81.45,81.18,81.18,11900.0,53.841,53.927,53.7483,53.7483,11900.0
2007-05-22 09:45:00,81.18,81.22,81.06,81.06,8600.0,53.7483,53.7748,53.6688,53.6688,8600.0
2007-05-22 09:50:00,81.05,81.21,81.05,81.17,6600.0,53.6622,53.7681,53.6622,53.7416,6600.0
2007-05-22 09:55:00,81.19,81.19,81.09,81.14,7900.0,53.7549,53.7549,53.6887,53.7218,7900.0
2007-05-22 10:00:00,81.15,81.37,81.15,81.3,11100.0,53.7284,53.8741,53.7284,53.8277,11100.0
2007-05-22 10:05:00,81.28,81.31,81.08,81.08,11300.0,53.8145,53.8343,53.6821,53.6821,11300.0
2007-05-22 10:10:00,81.11,81.12,81.05,81.05,18900.0,53.7019,53.7085,53.6622,53.6622,18900.0
2007-05-22 10:15:00,81.06,81.06,80.79,80.79,29600.0,53.6688,53.6688,53.4901,53.4901,29600.0
2007-05-22 10:20:00,80.79,80.81,80.69,80.77,18900.0,53.4901,53.5033,53.4238,53.4768,18900.0
2007-05-22 10:25:00,80.79,80.91,80.79,80.91,8500.0,53.4901,53.5695,53.4901,53.5695,8500.0
2007-05-22 10:30:00,80.93,81.07,80.9,80.92,28100.0,53.5827,53.6754,53.5629,53.5761,28100.0
2007-05-22 10:35:00,80.9,80.9,80.67,80.69,17900.0,53.5629,53.5629,53.4106,53.4238,17900.0
2007-05-22 10:40:00,80.69,80.84,80.67,80.82,16600.0,53.4238,53.5232,53.4106,53.5099,16600.0
2007-05-22 10:45:00,80.81,80.81,80.73,80.77,3400.0,53.5033,53.5033,53.4503,53.4768,3400.0
2007-05-22 10:50:00,80.81,80.82,80.73,80.77,16400.0,53.5033,53.5099,53.4503,53.4768,16400.0
2007-05-22 10:55:00,80.79,80.95,80.79,80.95,11300.0,53.4901,53.596,53.4901,53.596,11300.0
2007-05-22 11:00:00,80.94,80.95,80.82,80.86,7300.0,53.5894,53.596,53.5099,53.5364,7300.0
2007-05-22 11:05:00,80.86,80.89,80.73,80.75,15400.0,53.5364,53.5563,53.4503,53.4636,15400.0
2007-05-22 11:10:00,80.75,80.75,80.66,80.66,12100.0,53.4636,53.4636,53.404,53.404,12100.0
2007-05-22 11:15:00,80.63,80.71,80.6,80.63,13300.0,53.3841,53.4371,53.3643,53.3841,13300.0
2007-05-22 11:20:00,80.6,80.68,80.52,80.59,16200.0,53.3643,53.4172,53.3113,53.3576,16200.0
2007-05-22 11:25:00,80.6,80.74,80.6,80.74,11400.0,53.3643,53.4569,53.3643,53.4569,11400.0
2007-05-22 11:30:00,80.75,80.79,80.69,80.72,8300.0,53.4636,53.4901,53.4238,53.4437,8300.0
2007-05-22 11:35:00,80.7,80.75,80.64,80.68,10100.0,53.4305,53.4636,53.3907,53.4172,10100.0
2007-05-22 11:40:00,80.71,80.71,80.64,80.66,10800.0,53.4371,53.4371,53.3907,53.404,10800.0
2007-05-22 11:45:00,80.68,80.7,80.65,80.67,9000.0,53.4172,53.4305,53.3974,53.4106,9000.0
2007-05-22 11:50:00,80.65,80.71,80.65,80.66,12100.0,53.3974,53.4371,53.3974,53.404,12100.0
2007-05-22 11:55:00,80.65,80.7,80.55,80.63,35900.0,53.3974,53.4305,53.3312,53.3841,35900.0
2007-05-22 12:00:00,80.64,80.67,80.6,80.62,42600.0,53.3907,53.4106,53.3643,53.3775,42600.0
2007-05-22 12:05:00,80.62,80.64,80.52,80.6,17300.0,53.3775,53.3907,53.3113,53.3643,17300.0
2007-05-22 12:10:00,80.65,80.67,80.56,80.56,8800.0,53.3974,53.4106,53.3378,53.3378,8800.0
2007-05-22 12:15:00,80.55,80.66,80.55,80.62,40800.0,53.3312,53.404,53.3312,53.3775,40800.0
2007-05-22 12:20:00,80.62,80.64,80.54,80.62,19000.0,53.3775,53.3907,53.3245,53.3775,19000.0
2007-05-22 12:25:00,80.58,80.59,80.51,80.51,12800.0,53.351,53.3576,53.3047,53.3047,12800.0
2007-05-22 12:30:00,80.51,80.6,80.5,80.6,11900.0,53.3047,53.3643,53.298,53.3643,11900.0
2007-05-22 12:35:00,80.59,80.61,80.54,80.58,12800.0,53.3576,53.3709,53.3245,53.351,12800.0
2007-05-22 12:40:00,80.58,80.61,80.53,80.61,4700.0,53.351,53.3709,53.3179,53.3709,4700.0
2007-05-22 12:45:00,80.6,80.7,80.6,80.7,8900.0,53.3643,53.4305,53.3643,53.4305,8900.0
2007-05-22 12:50:00,80.68,80.76,80.55,80.57,30200.0,53.4172,53.4702,53.3312,53.3444,30200.0
2007-05-22 12:55:00,80.6,80.72,80.57,80.61,9700.0,53.3643,53.4437,53.3444,53.3709,9700.0
2007-05-22 13:00:00,80.6,80.61,80.54,80.55,6600.0,53.3643,53.3709,53.3245,53.3312,6600.0
2007-05-22 13:05:00,80.55,80.59,80.5,80.57,21500.0,53.3312,53.3576,53.298,53.3444,21500.0
2007-05-22 13:10:00,80.59,80.66,80.52,80.53,12600.0,53.3576,53.404,53.3113,53.3179,12600.0
2007-05-22 13:15:00,80.52,80.58,80.5,80.58,8000.0,53.3113,53.351,53.298,53.351,8000.0
2007-05-22 13:20:00,80.56,80.56,80.5,80.51,5800.0,53.3378,53.3378,53.298,53.3047,5800.0
2007-05-22 13:25:00,80.53,80.53,80.52,80.52,400.0,53.3179,53.3179,53.3113,53.3113,400.0
2007-05-22 13:30:00,80.53,80.61,80.53,80.61,3200.0,53.3179,53.3709,53.3179,53.3709,3200.0
2007-05-22 13:35:00,80.63,80.63,80.58,80.61,3600.0,53.3841,53.3841,53.351,53.3709,3600.0
2007-05-22 13:40:00,80.63,80.66,80.61,80.66,3300.0,53.3841,53.404,53.3709,53.404,3300.0
2007-05-22 13:45:00,80.66,80.68,80.65,80.68,2600.0,53.404,53.4172,53.3974,53.4172,2600.0
2007-05-22 13:50:00,80.68,80.79,80.68,80.71,10700.0,53.4172,53.4901,53.4172,53.4371,10700.0
2007-05-22 13:55:00,80.73,80.89,80.72,80.89,13500.0,53.4503,53.5563,53.4437,53.5563,13500.0
2007-05-22 14:00:00,80.87,80.88,80.74,80.79,8100.0,53.543,53.5496,53.4569,53.4901,8100.0
2007-05-22 14:05:00,80.79,80.8,80.74,80.74,6900.0,53.4901,53.4967,53.4569,53.4569,6900.0
2007-05-22 14:10:00,80.72,80.74,80.71,80.72,3200.0,53.4437,53.4569,53.4371,53.4437,3200.0
2007-05-22 14:15:00,80.73,80.74,80.64,80.66,16800.0,53.4503,53.4569,53.3907,53.404,16800.0
2007-05-22 14:20:00,80.68,80.68,80.59,80.63,10100.0,53.4172,53.4172,53.3576,53.3841,10100.0
2007-05-22 14:25:00,80.63,80.74,80.63,80.71,6500.0,53.3841,53.4569,53.3841,53.4371,6500.0
2007-05-22 14:30:00,80.73,80.82,80.71,80.78,12700.0,53.4503,53.5099,53.4371,53.4834,12700.0
2007-05-22 14:35:00,80.8,80.8,80.59,80.6,15200.0,53.4967,53.4967,53.3576,53.3643,15200.0
2007-05-22 14:40:00,80.6,80.6,80.53,80.6,11700.0,53.3643,53.3643,53.3179,53.3643,11700.0
2007-05-22 14:45:00,80.59,80.72,80.59,80.7,10300.0,53.3576,53.4437,53.3576,53.4305,10300.0
2007-05-22 14:50:00,80.7,80.8,80.68,80.75,19500.0,53.4305,53.4967,53.4172,53.4636,19500.0
2007-05-22 14:55:00,80.75,80.77,80.68,80.73,7900.0,53.4636,53.4768,53.4172,53.4503,7900.0
2007-05-22 15:00:00,80.73,80.8,80.69,80.8,14400.0,53.4503,53.4967,53.4238,53.4967,14400.0
2007-05-22 15:05:00,80.8,80.87,80.79,80.86,10200.0,53.4967,53.543,53.4901,53.5364,10200.0
2007-05-22 15:10:00,80.86,80.86,80.72,80.72,16900.0,53.5364,53.5364,53.4437,53.4437,16900.0
2007-05-22 15:15:00,80.72,80.8,80.68,80.76,30300.0,53.4437,53.4967,53.4172,53.4702,30300.0
2007-05-22 15:20:00,80.75,80.75,80.67,80.7,22000.0,53.4636,53.4636,53.4106,53.4305,22000.0
2007-05-22 15:25:00,80.7,80.74,80.67,80.7,23200.0,53.4305,53.4569,53.4106,53.4305,23200.0
2007-05-22 15:30:00,80.71,80.71,80.65,80.66,15000.0,53.4371,53.4371,53.3974,53.404,15000.0
2007-05-22 15:35:00,80.66,80.68,80.63,80.65,22700.0,53.404,53.4172,53.3841,53.3974,22700.0
2007-05-22 15:40:00,80.62,80.7,80.61,80.68,9600.0,53.3775,53.4305,53.3709,53.4172,9600.0
2007-05-22 15:45:00,80.69,80.69,80.6,80.64,22000.0,53.4238,53.4238,53.3643,53.3907,22000.0
2007-05-22 15:50:00,80.65,80.66,80.62,80.65,21300.0,53.3974,53.404,53.3775,53.3974,21300.0
2007-05-22 15:55:00,80.66,80.7,80.56,80.56,69700.0,53.404,53.4305,53.3378,53.3378,69700.0
2007-05-23 09:30:00,80.57,80.57,80.4,80.42,45300.0,53.3444,53.3444,53.2318,53.2451,45300.0
2007-05-23 09:35:00,80.45,80.52,80.3,80.32,24900.0,53.2649,53.3113,53.1656,53.1789,24900.0
2007-05-23 09:40:00,80.31,80.36,80.23,80.28,24500.0,53.1723,53.2054,53.1193,53.1524,24500.0
2007-05-23 09:45:00,80.29,80.31,80.05,80.1,52000.0,53.159,53.1723,53.0001,53.0332,52000.0
2007-05-23 09:50:00,80.1,80.23,80.08,80.08,35500.0,53.0332,53.1193,53.02,53.02,35500.0
2007-05-23 09:55:00,80.12,80.27,80.1,80.27,8300.0,53.0465,53.1458,53.0332,53.1458,8300.0
2007-05-23 10:00:00,80.25,80.37,80.19,80.34,21400.0,53.1325,53.212,53.0928,53.1921,21400.0
2007-05-23 10:05:00,80.39,80.5,80.38,80.47,20400.0,53.2252,53.298,53.2186,53.2782,20400.0
2007-05-23 10:10:00,80.46,80.49,80.38,80.39,11100.0,53.2716,53.2914,53.2186,53.2252,11100.0
2007-05-23 10:15:00,80.38,80.46,80.37,80.4,12600.0,53.2186,53.2716,53.212,53.2318,12600.0
2007-05-23 10:20:00,80.4,80.4,80.25,80.32,11800.0,53.2318,53.2318,53.1325,53.1789,11800.0
2007-05-23 10:25:00,80.32,80.38,80.14,80.33,17200.0,53.1789,53.2186,53.0597,53.1855,17200.0
2007-05-23 10:30:00,80.36,80.46,80.33,80.43,12100.0,53.2054,53.2716,53.1855,53.2517,12100.0
2007-05-23 10:35:00,80.42,80.5,80.42,80.42,6800.0,53.2451,53.298,53.2451,53.2451,6800.0
2007-05-23 10:40:00,80.37,80.46,80.31,80.42,14700.0,53.212,53.2716,53.1723,53.2451,14700.0
2007-05-23 10:45:00,80.42,80.42,80.32,80.33,12600.0,53.2451,53.2451,53.1789,53.1855,12600.0
2007-05-23 10:50:00,80.32,80.45,80.32,80.34,9300.0,53.1789,53.2649,53.1789,53.1921,9300.0
2007-05-23 10:55:00,80.38,80.42,80.37,80.4,3400.0,53.2186,53.2451,53.212,53.2318,3400.0
2007-05-23 11:00:00,80.38,80.41,80.35,80.37,3700.0,53.2186,53.2385,53.1987,53.212,3700.0
2007-05-23 11:05:00,80.39,80.44,80.36,80.44,3700.0,53.2252,53.2583,53.2054,53.2583,3700.0
2007-05-23 11:10:00,80.42,80.43,80.33,80.33,6000.0,53.2451,53.2517,53.1855,53.1855,6000.0
2007-05-23 11:15:00,80.33,80.4,80.32,80.36,14400.0,53.1855,53.2318,53.1789,53.2054,14400.0
2007-05-23 11:20:00,80.35,80.4,80.3,80.4,8600.0,53.1987,53.2318,53.1656,53.2318,8600.0
2007-05-23 11:25:00,80.39,80.39,80.33,80.35,4400.0,53.2252,53.2252,53.1855,53.1987,4400.0
2007-05-23 11:30:00,80.38,80.4,80.25,80.28,8200.0,53.2186,53.2318,53.1325,53.1524,8200.0
2007-05-23 11:35:00,80.29,80.31,80.25,80.25,5400.0,53.159,53.1723,53.1325,53.1325,5400.0
2007-05-23 11:40:00,80.24,80.26,80.2,80.26,12100.0,53.1259,53.1391,53.0994,53.1391,12100.0
2007-05-23 11:45:00,80.27,80.3,80.26,80.26,8000.0,53.1458,53.1656,53.1391,53.1391,8000.0
2007-05-23 11:50:00,80.26,80.28,80.24,80.24,8700.0,53.1391,53.1524,53.1259,53.1259,8700.0
2007-05-23 11:55:00,80.26,80.27,80.22,80.22,18300.0,53.1391,53.1458,53.1127,53.1127,18300.0
2007-05-23 12:00:00,80.26,80.26,80.21,80.21,19600.0,53.1391,53.1391,53.106,53.106,19600.0
2007-05-23 12:05:00,80.22,80.27,80.2,80.21,23200.0,53.1127,53.1458,53.0994,53.106,23200.0
2007-05-23 12:10:00,80.21,80.25,80.2,80.25,7000.0,53.106,53.1325,53.0994,53.1325,7000.0
2007-05-23 12:15:00,80.25,80.32,80.25,80.3,6000.0,53.1325,53.1789,53.1325,53.1656,6000.0
2007-05-23 12:20:00,80.3,80.32,80.24,80.29,7600.0,53.1656,53.1789,53.1259,53.159,7600.0
2007-05-23 12:25:00,80.27,80.31,80.25,80.31,3900.0,53.1458,53.1723,53.1325,53.1723,3900.0
2007-05-23 12:30:00,80.31,80.31,80.24,80.27,5300.0,53.1723,53.1723,53.1259,53.1458,5300.0
2007-05-23 12:35:00,80.29,80.29,80.23,80.24,6100.0,53.159,53.159,53.1193,53.1259,6100.0
2007-05-23 12:40:00,80.27,80.35,80.26,80.31,4100.0,53.1458,53.1987,53.1391,53.1723,4100.0
2007-05-23 12:45:00,80.29,80.31,80.26,80.3,3200.0,53.159,53.1723,53.1391,53.1656,3200.0
2007-05-23 12:50:00,80.29,80.31,80.27,80.27,3400.0,53.159,53.1723,53.1458,53.1458,3400.0
2007-05-23 12:55:00,80.28,80.28,80.24,80.25,6500.0,53.1524,53.1524,53.1259,53.1325,6500.0
2007-05-23 13:00:00,80.25,80.31,80.24,80.29,7700.0,53.1325,53.1723,53.1259,53.159,7700.0
2007-05-23 13:05:00,80.29,80.39,80.28,80.35,14000.0,53.159,53.2252,53.1524,53.1987,14000.0
2007-05-23 13:10:00,80.35,80.39,80.35,80.37,9500.0,53.1987,53.2252,53.1987,53.212,9500.0
2007-05-23 13:15:00,80.38,80.38,80.32,80.34,12300.0,53.2186,53.2186,53.1789,53.1921,12300.0
2007-05-23 13:20:00,80.34,80.4,80.34,80.36,5400.0,53.1921,53.2318,53.1921,53.2054,5400.0
2007-05-23 13:25:00,80.36,80.37,80.3,80.3,11200.0,53.2054,53.212,53.1656,53.1656,11200.0
2007-05-23 13:30:00,80.3,80.3,80.25,80.25,9900.0,53.1656,53.1656,53.1325,53.1325,9900.0
2007-05-23 13:35:00,80.25,80.3,80.23,80.25,23600.0,53.1325,53.1656,53.1193,53.1325,23600.0
2007-05-23 13:40:00,80.25,80.29,80.22,80.23,23400.0,53.1325,53.159,53.1127,53.1193,23400.0
2007-05-23 13:45:00,80.24,80.27,80.22,80.22,15500.0,53.1259,53.1458,53.1127,53.1127,15500.0
2007-05-23 13:50:00,80.22,80.29,80.21,80.26,18400.0,53.1127,53.159,53.106,53.1391,18400.0
2007-05-23 13:55:00,80.28,80.28,80.13,80.17,14000.0,53.1524,53.1524,53.0531,53.0796,14000.0
2007-05-23 14:00:00,80.17,80.24,80.1,80.13,18000.0,53.0796,53.1259,53.0332,53.0531,18000.0
2007-05-23 14:05:00,80.12,80.16,80.08,80.16,5200.0,53.0465,53.0729,53.02,53.0729,5200.0
2007-05-23 14:10:00,80.16,80.2,80.07,80.09,15900.0,53.0729,53.0994,53.0133,53.0266,15900.0
2007-05-23 14:15:00,80.07,80.09,79.8,79.83,36000.0,53.0133,53.0266,52.8346,52.8544,36000.0
2007-05-23 14:20:00,79.81,79.83,79.7,79.75,30900.0,52.8412,52.8544,52.7684,52.8015,30900.0
2007-05-23 14:25:00,79.74,79.77,79.6,79.65,30700.0,52.7949,52.8147,52.7022,52.7353,30700.0
2007-05-23 14:30:00,79.65,79.76,79.65,79.74,28300.0,52.7353,52.8081,52.7353,52.7949,28300.0
2007-05-23 14:35:00,79.75,79.8,79.67,79.7,15900.0,52.8015,52.8346,52.7485,52.7684,15900.0
2007-05-23 14:40:00,79.72,79.73,79.61,79.62,22300.0,52.7816,52.7882,52.7088,52.7154,22300.0
2007-05-23 14:45:00,79.63,79.91,79.58,79.78,33900.0,52.722,52.9074,52.6889,52.8213,33900.0
2007-05-23 14:50:00,79.76,79.8,79.73,79.78,15500.0,52.8081,52.8346,52.7882,52.8213,15500.0
2007-05-23 14:55:00,79.8,79.93,79.8,79.85,12200.0,52.8346,52.9207,52.8346,52.8677,12200.0
2007-05-23 15:00:00,79.85,79.92,79.81,79.84,18600.0,52.8677,52.914,52.8412,52.8611,18600.0
2007-05-23 15:05:00,79.83,79.88,79.8,79.81,9600.0,52.8544,52.8876,52.8346,52.8412,9600.0
2007-05-23 15:10:00,79.8,79.85,79.73,79.84,30000.0,52.8346,52.8677,52.7882,52.8611,30000.0
2007-05-23 15:15:00,79.84,79.97,79.84,79.93,20500.0,52.8611,52.9471,52.8611,52.9207,20500.0
2007-05-23 15:20:00,79.92,80.01,79.86,80.01,18600.0,52.914,52.9736,52.8743,52.9736,18600.0
2007-05-23 15:25:00,80.02,80.02,79.88,79.88,24200.0,52.9802,52.9802,52.8876,52.8876,24200.0
2007-05-23 15:30:00,79.88,79.93,79.82,79.9,60700.0,52.8876,52.9207,52.8478,52.9008,60700.0
2007-05-23 15:35:00,79.91,79.96,79.87,79.9,24700.0,52.9074,52.9405,52.8809,52.9008,24700.0
2007-05-23 15:40:00,79.9,79.95,79.84,79.91,58500.0,52.9008,52.9339,52.8611,52.9074,58500.0
2007-05-23 15:45:00,79.92,79.93,79.76,79.84,48200.0,52.914,52.9207,52.8081,52.8611,48200.0
2007-05-23 15:50:00,79.84,79.89,79.77,79.83,73000.0,52.8611,52.8942,52.8147,52.8544,73000.0
2007-05-23 15:55:00,79.82,79.87,79.77,79.77,33300.0,52.8478,52.8809,52.8147,52.8147,33300.0
2007-05-24 09:30:00,80.17,80.61,80.02,80.61,36100.0,53.0796,53.3709,52.9802,53.3709,36100.0
2007-05-24 09:35:00,80.55,80.67,80.43,80.57,27000.0,53.3312,53.4106,53.2517,53.3444,27000.0
2007-05-24 09:40:00,80.53,80.58,80.44,80.57,13700.0,53.3179,53.351,53.2583,53.3444,13700.0
2007-05-24 09:45:00,80.56,80.57,80.42,80.44,23100.0,53.3378,53.3444,53.2451,53.2583,23100.0
2007-05-24 09:50:00,80.44,80.45,80.2,80.3,27900.0,53.2583,53.2649,53.0994,53.1656,27900.0
2007-05-24 09:55:00,80.31,80.32,80.12,80.17,14900.0,53.1723,53.1789,53.0465,53.0796,14900.0
2007-05-24 10:00:00,80.17,80.43,80.17,80.35,35400.0,53.0796,53.2517,53.0796,53.1987,35400.0
2007-05-24 10:05:00,80.37,80.37,80.21,80.24,22500.0,53.212,53.212,53.106,53.1259,22500.0
2007-05-24 10:10:00,80.25,80.37,80.13,80.17,20900.0,53.1325,53.212,53.0531,53.0796,20900.0
2007-05-24 10:15:00,80.17,80.21,80.08,80.2,14700.0,53.0796,53.106,53.02,53.0994,14700.0
2007-05-24 10:20:00,80.21,80.26,80.04,80.21,16400.0,53.106,53.1391,52.9935,53.106,16400.0
2007-05-24 10:25:00,80.19,80.25,80.13,80.19,9900.0,53.0928,53.1325,53.0531,53.0928,9900.0
2007-05-24 10:30:00,80.17,80.23,80.0,80.14,25600.0,53.0796,53.1193,52.967,53.0597,25600.0
2007-05-24 10:35:00,80.14,80.14,79.95,79.95,15300.0,53.0597,53.0597,52.9339,52.9339,15300.0
2007-05-24 10:40:00,79.94,80.11,79.82,79.9,29600.0,52.9273,53.0398,52.8478,52.9008,29600.0
2007-05-24 10:45:00,79.89,79.91,79.72,79.73,55800.0,52.8942,52.9074,52.7816,52.7882,55800.0
2007-05-24 10:50:00,79.73,79.75,79.52,79.56,33100.0,52.7882,52.8015,52.6492,52.6757,33100.0
2007-05-24 10:55:00,79.56,79.56,79.26,79.29,40800.0,52.6757,52.6757,52.4771,52.4969,40800.0
2007-05-24 11:00:00,79.32,79.61,79.22,79.6,25000.0,52.5168,52.7088,52.4506,52.7022,25000.0
2007-05-24 11:05:00,79.6,79.6,79.5,79.59,23500.0,52.7022,52.7022,52.636,52.6955,23500.0
2007-05-24 11:10:00,79.6,79.6,79.32,79.34,27200.0,52.7022,52.7022,52.5168,52.53,27200.0
2007-05-24 11:15:00,79.37,79.41,79.09,79.1,47500.0,52.5499,52.5764,52.3645,52.3711,47500.0
2007-05-24 11:20:00,79.11,79.24,79.07,79.18,34600.0,52.3777,52.4638,52.3513,52.4241,34600.0
2007-05-24 11:25:00,79.21,79.31,79.17,79.28,24800.0,52.444,52.5102,52.4175,52.4903,24800.0
2007-05-24 11:30:00,79.27,79.43,79.23,79.38,21400.0,52.4837,52.5896,52.4572,52.5565,21400.0
2007-05-24 11:35:00,79.38,79.5,79.38,79.5,11200.0,52.5565,52.636,52.5565,52.636,11200.0
2007-05-24 11:40:00,79.49,79.53,79.43,79.53,15200.0,52.6293,52.6558,52.5896,52.6558,15200.0
2007-05-24 11:45:00,79.53,79.56,79.48,79.55,17700.0,52.6558,52.6757,52.6227,52.6691,17700.0
2007-05-24 11:50:00,79.55,79.59,79.5,79.53,16400.0,52.6691,52.6955,52.636,52.6558,16400.0
2007-05-24 11:55:00,79.55,79.57,79.46,79.49,18100.0,52.6691,52.6823,52.6095,52.6293,18100.0
2007-05-24 12:00:00,79.49,79.5,79.41,79.49,12200.0,52.6293,52.636,52.5764,52.6293,12200.0
2007-05-24 12:05:00,79.48,79.5,79.41,79.45,13800.0,52.6227,52.636,52.5764,52.6029,13800.0
2007-05-24 12:10:00,79.45,79.45,79.21,79.22,12400.0,52.6029,52.6029,52.444,52.4506,12400.0
2007-05-24 12:15:00,79.22,79.26,79.07,79.1,28700.0,52.4506,52.4771,52.3513,52.3711,28700.0
2007-05-24 12:20:00,79.08,79.17,79.02,79.14,25800.0,52.3579,52.4175,52.3182,52.3976,25800.0
2007-05-24 12:25:00,79.13,79.13,79.02,79.02,14200.0,52.391,52.391,52.3182,52.3182,14200.0
2007-05-24 12:30:00,79.03,79.12,78.89,79.0,41000.0,52.3248,52.3844,52.2321,52.3049,41000.0
2007-05-24 12:35:00,79.0,79.04,78.91,79.0,18700.0,52.3049,52.3314,52.2453,52.3049,18700.0
2007-05-24 12:40:00,79.02,79.02,78.91,79.0,23500.0,52.3182,52.3182,52.2453,52.3049,23500.0
2007-05-24 12:45:00,79.0,79.05,78.97,79.03,17000.0,52.3049,52.338,52.2851,52.3248,17000.0
2007-05-24 12:50:00,79.02,79.02,78.9,78.9,12200.0,52.3182,52.3182,52.2387,52.2387,12200.0
2007-05-24 12:55:00,78.92,78.92,78.88,78.91,14300.0,52.2519,52.2519,52.2255,52.2453,14300.0
2007-05-24 13:00:00,78.92,78.94,78.9,78.94,13900.0,52.2519,52.2652,52.2387,52.2652,13900.0
2007-05-24 13:05:00,78.94,78.97,78.89,78.89,14100.0,52.2652,52.2851,52.2321,52.2321,14100.0
2007-05-24 13:10:00,78.88,78.99,78.87,78.9,15000.0,52.2255,52.2983,52.2188,52.2387,15000.0
2007-05-24 13:15:00,78.91,79.03,78.89,78.92,20100.0,52.2453,52.3248,52.2321,52.2519,20100.0
2007-05-24 13:20:00,78.93,79.07,78.93,78.98,18100.0,52.2586,52.3513,52.2586,52.2917,18100.0
2007-05-24 13:25:00,78.99,79.0,78.91,78.97,8600.0,52.2983,52.3049,52.2453,52.2851,8600.0
2007-05-24 13:30:00,78.98,78.98,78.88,78.89,8000.0,52.2917,52.2917,52.2255,52.2321,8000.0
2007-05-24 13:35:00,78.94,78.94,78.87,78.94,13600.0,52.2652,52.2652,52.2188,52.2652,13600.0
2007-05-24 13:40:00,78.94,79.07,78.9,78.97,21900.0,52.2652,52.3513,52.2387,52.2851,21900.0
2007-05-24 13:45:00,78.99,79.03,78.96,78.98,15000.0,52.2983,52.3248,52.2784,52.2917,15000.0
2007-05-24 13:50:00,78.99,79.02,78.9,79.01,20400.0,52.2983,52.3182,52.2387,52.3115,20400.0
2007-05-24 13:55:00,79.0,79.12,79.0,79.11,10800.0,52.3049,52.3844,52.3049,52.3777,10800.0
2007-05-24 14:00:00,79.1,79.11,78.97,79.0,14300.0,52.3711,52.3777,52.2851,52.3049,14300.0
2007-05-24 14:05:00,79.01,79.05,78.95,78.99,17800.0,52.3115,52.338,52.2718,52.2983,17800.0
2007-05-24 14:10:00,78.99,79.02,78.89,78.93,15100.0,52.2983,52.3182,52.2321,52.2586,15100.0
2007-05-24 14:15:00,78.93,79.04,78.93,79.04,15400.0,52.2586,52.3314,52.2586,52.3314,15400.0
2007-05-24 14:20:00,79.05,79.13,79.01,79.05,17300.0,52.338,52.391,52.3115,52.338,17300.0
2007-05-24 14:25:00,79.04,79.07,78.98,79.03,16300.0,52.3314,52.3513,52.2917,52.3248,16300.0
2007-05-24 14:30:00,79.04,79.15,78.98,79.06,49000.0,52.3314,52.4042,52.2917,52.3446,49000.0
2007-05-24 14:35:00,79.07,79.07,78.98,79.02,38300.0,52.3513,52.3513,52.2917,52.3182,38300.0
2007-05-24 14:40:00,79.02,79.17,79.01,79.15,31200.0,52.3182,52.4175,52.3115,52.4042,31200.0
2007-05-24 14:45:00,79.15,79.15,78.98,79.0,29400.0,52.4042,52.4042,52.2917,52.3049,29400.0
2007-05-24 14:50:00,79.0,79.12,78.98,79.09,18600.0,52.3049,52.3844,52.2917,52.3645,18600.0
2007-05-24 14:55:00,79.07,79.07,78.93,78.93,24400.0,52.3513,52.3513,52.2586,52.2586,24400.0
2007-05-24 15:00:00,78.93,79.04,78.93,78.98,36500.0,52.2586,52.3314,52.2586,52.2917,36500.0
2007-05-24 15:05:00,78.97,78.99,78.82,78.99,33600.0,52.2851,52.2983,52.1857,52.2983,33600.0
2007-05-24 15:10:00,78.99,78.99,78.78,78.92,31300.0,52.2983,52.2983,52.1593,52.2519,31300.0
2007-05-24 15:15:00,78.93,78.94,78.77,78.8,22900.0,52.2586,52.2652,52.1526,52.1725,22900.0
2007-05-24 15:20:00,78.79,78.8,78.75,78.76,36900.0,52.1659,52.1725,52.1394,52.146,36900.0
2007-05-24 15:25:00,78.77,78.77,78.64,78.69,35000.0,52.1526,52.1526,52.0666,52.0997,35000.0
2007-05-24 15:30:00,78.69,78.8,78.69,78.69,38100.0,52.0997,52.1725,52.0997,52.0997,38100.0
2007-05-24 15:35:00,78.69,78.7,78.57,78.59,42700.0,52.0997,52.1063,52.0202,52.0335,42700.0
2007-05-24 15:40:00,78.59,78.66,78.57,78.59,48100.0,52.0335,52.0798,52.0202,52.0335,48100.0
2007-05-24 15:45:00,78.58,78.6,78.48,78.57,56000.0,52.0268,52.0401,51.9606,52.0202,56000.0
2007-05-24 15:50:00,78.6,78.6,78.47,78.49,51600.0,52.0401,52.0401,51.954,51.9673,51600.0
2007-05-24 15:55:00,78.49,78.6,78.42,78.6,119700.0,51.9673,52.0401,51.9209,52.0401,119700.0
2007-05-25 09:30:00,79.0,79.12,78.91,79.08,18900.0,52.3049,52.3844,52.2453,52.3579,18900.0
2007-05-25 09:35:00,79.08,79.13,78.93,79.05,15100.0,52.3579,52.391,52.2586,52.338,15100.0
2007-05-25 09:40:00,79.07,79.44,79.07,79.33,20100.0,52.3513,52.5962,52.3513,52.5234,20100.0
2007-05-25 09:45:00,79.31,79.47,79.31,79.47,16100.0,52.5102,52.6161,52.5102,52.6161,16100.0
2007-05-25 09:50:00,79.49,79.49,79.21,79.31,20600.0,52.6293,52.6293,52.444,52.5102,20600.0
2007-05-25 09:55:00,79.35,79.47,79.33,79.47,11100.0,52.5366,52.6161,52.5234,52.6161,11100.0
2007-05-25 10:00:00,79.45,79.45,79.32,79.42,19600.0,52.6029,52.6029,52.5168,52.583,19600.0
2007-05-25 10:05:00,79.4,79.54,79.31,79.53,16300.0,52.5698,52.6624,52.5102,52.6558,16300.0
2007-05-25 10:10:00,79.53,79.6,79.45,79.45,23500.0,52.6558,52.7022,52.6029,52.6029,23500.0
2007-05-25 10:15:00,79.45,79.62,79.43,79.57,16700.0,52.6029,52.7154,52.5896,52.6823,16700.0
2007-05-25 10:20:00,79.57,79.59,79.43,79.48,17000.0,52.6823,52.6955,52.5896,52.6227,17000.0
2007-05-25 10:25:00,79.49,79.64,79.48,79.56,19400.0,52.6293,52.7287,52.6227,52.6757,19400.0
2007-05-25 10:30:00,79.57,79.71,79.57,79.68,15800.0,52.6823,52.775,52.6823,52.7551,15800.0
2007-05-25 10:35:00,79.67,79.8,79.67,79.8,18900.0,52.7485,52.8346,52.7485,52.8346,18900.0
2007-05-25 10:40:00,79.8,79.93,79.7,79.93,18000.0,52.8346,52.9207,52.7684,52.9207,18000.0
2007-05-25 10:45:00,79.92,79.95,79.74,79.75,18200.0,52.914,52.9339,52.7949,52.8015,18200.0
2007-05-25 10:50:00,79.75,79.78,79.7,79.74,12100.0,52.8015,52.8213,52.7684,52.7949,12100.0
2007-05-25 10:55:00,79.72,79.76,79.56,79.58,22200.0,52.7816,52.8081,52.6757,52.6889,22200.0
2007-05-25 11:00:00,79.56,79.58,79.45,79.5,19800.0,52.6757,52.6889,52.6029,52.636,19800.0
2007-05-25 11:05:00,79.5,79.51,79.4,79.47,16200.0,52.636,52.6426,52.5698,52.6161,16200.0
2007-05-25 11:10:00,79.47,79.57,79.44,79.55,15300.0,52.6161,52.6823,52.5962,52.6691,15300.0
2007-05-25 11:15:00,79.55,79.6,79.5,79.56,13400.0,52.6691,52.7022,52.636,52.6757,13400.0
2007-05-25 11:20:00,79.56,79.56,79.34,79.35,12400.0,52.6757,52.6757,52.53,52.5366,12400.0
2007-05-25 11:25:00,79.35,79.36,79.21,79.25,19300.0,52.5366,52.5433,52.444,52.4704,19300.0
2007-05-25 11:30:00,79.24,79.26,79.12,79.22,19500.0,52.4638,52.4771,52.3844,52.4506,19500.0
2007-05-25 11:35:00,79.22,79.28,79.21,79.26,7100.0,52.4506,52.4903,52.444,52.4771,7100.0
2007-05-25 11:40:00,79.27,79.27,79.1,79.1,18000.0,52.4837,52.4837,52.3711,52.3711,18000.0
2007-05-25 11:45:00,79.11,79.15,79.1,79.14,3200.0,52.3777,52.4042,52.3711,52.3976,3200.0
2007-05-25 11:50:00,79.14,79.19,79.08,79.14,8600.0,52.3976,52.4307,52.3579,52.3976,8600.0
2007-05-25 11:55:00,79.12,79.12,79.02,79.09,9900.0,52.3844,52.3844,52.3182,52.3645,9900.0
2007-05-25 12:00:00,79.09,79.09,78.98,79.04,22700.0,52.3645,52.3645,52.2917,52.3314,22700.0
2007-05-25 12:05:00,79.04,79.09,79.03,79.09,7300.0,52.3314,52.3645,52.3248,52.3645,7300.0
2007-05-25 12:10:00,79.09,79.12,78.93,79.0,12000.0,52.3645,52.3844,52.2586,52.3049,12000.0
2007-05-25 12:15:00,78.99,79.07,78.97,79.02,8200.0,52.2983,52.3513,52.2851,52.3182,8200.0
2007-05-25 12:20:00,79.03,79.07,79.0,79.01,4200.0,52.3248,52.3513,52.3049,52.3115,4200.0
2007-05-25 12:25:00,79.01,79.02,78.83,78.84,8800.0,52.3115,52.3182,52.1924,52.199,8800.0
2007-05-25 12:30:00,78.86,79.02,78.86,79.02,5000.0,52.2122,52.3182,52.2122,52.3182,5000.0
2007-05-25 12:35:00,79.02,79.07,78.98,79.06,7200.0,52.3182,52.3513,52.2917,52.3446,7200.0
2007-05-25 12:40:00,79.05,79.05,78.97,79.01,8300.0,52.338,52.338,52.2851,52.3115,8300.0
2007-05-25 12:45:00,79.01,79.04,79.01,79.04,4000.0,52.3115,52.3314,52.3115,52.3314,4000.0
2007-05-25 12:50:00,79.05,79.07,79.01,79.01,4800.0,52.338,52.3513,52.3115,52.3115,4800.0
2007-05-25 12:55:00,79.03,79.09,79.02,79.03,4500.0,52.3248,52.3645,52.3182,52.3248,4500.0
2007-05-25 13:00:00,79.04,79.09,79.02,79.09,8100.0,52.3314,52.3645,52.3182,52.3645,8100.0
2007-05-25 13:05:00,79.1,79.14,78.98,78.99,13900.0,52.3711,52.3976,52.2917,52.2983,13900.0
2007-05-25 13:10:00,79.01,79.09,79.0,79.01,10500.0,52.3115,52.3645,52.3049,52.3115,10500.0
2007-05-25 13:15:00,79.0,79.13,79.0,79.07,13000.0,52.3049,52.391,52.3049,52.3513,13000.0
2007-05-25 13:20:00,79.06,79.12,79.02,79.1,4700.0,52.3446,52.3844,52.3182,52.3711,4700.0
2007-05-25 13:25:00,79.1,79.11,78.91,78.94,13800.0,52.3711,52.3777,52.2453,52.2652,13800.0
2007-05-25 13:30:00,78.94,79.04,78.94,79.03,5300.0,52.2652,52.3314,52.2652,52.3248,5300.0
2007-05-25 13:35:00,79.04,79.06,78.93,78.95,7300.0,52.3314,52.3446,52.2586,52.2718,7300.0
2007-05-25 13:40:00,78.96,79.03,78.96,78.99,8700.0,52.2784,52.3248,52.2784,52.2983,8700.0
2007-05-25 13:45:00,78.98,78.99,78.96,78.98,5800.0,52.2917,52.2983,52.2784,52.2917,5800.0
2007-05-25 13:50:00,78.97,78.99,78.97,78.99,7700.0,52.2851,52.2983,52.2851,52.2983,7700.0
2007-05-25 13:55:00,78.99,78.99,78.8,78.9,28900.0,52.2983,52.2983,52.1725,52.2387,28900.0
2007-05-25 14:00:00,78.91,79.01,78.91,78.99,34900.0,52.2453,52.3115,52.2453,52.2983,34900.0
2007-05-25 14:05:00,78.98,79.03,78.86,78.96,24100.0,52.2917,52.3248,52.2122,52.2784,24100.0
2007-05-25 14:10:00,78.95,79.0,78.89,78.97,18400.0,52.2718,52.3049,52.2321,52.2851,18400.0
2007-05-25 14:15:00,78.96,78.99,78.83,78.88,34700.0,52.2784,52.2983,52.1924,52.2255,34700.0
2007-05-25 14:20:00,78.88,78.96,78.86,78.95,5600.0,52.2255,52.2784,52.2122,52.2718,5600.0
2007-05-25 14:25:00,78.95,78.95,78.78,78.79,10700.0,52.2718,52.2718,52.1593,52.1659,10700.0
2007-05-25 14:30:00,78.81,78.89,78.81,78.89,8300.0,52.1791,52.2321,52.1791,52.2321,8300.0
2007-05-25 14:35:00,78.88,78.92,78.84,78.86,9000.0,52.2255,52.2519,52.199,52.2122,9000.0
2007-05-25 14:40:00,78.86,78.93,78.84,78.9,17100.0,52.2122,52.2586,52.199,52.2387,17100.0
2007-05-25 14:45:00,78.91,78.92,78.84,78.88,12300.0,52.2453,52.2519,52.199,52.2255,12300.0
2007-05-25 14:50:00,78.88,78.88,78.76,78.8,17500.0,52.2255,52.2255,52.146,52.1725,17500.0
2007-05-25 14:55:00,78.8,78.93,78.8,78.84,12600.0,52.1725,52.2586,52.1725,52.199,12600.0
2007-05-25 15:00:00,78.86,78.87,78.81,78.86,10400.0,52.2122,52.2188,52.1791,52.2122,10400.0
2007-05-25 15:05:00,78.86,78.87,78.8,78.82,16700.0,52.2122,52.2188,52.1725,52.1857,16700.0
2007-05-25 15:10:00,78.82,78.84,78.72,78.74,25500.0,52.1857,52.199,52.1195,52.1328,25500.0
2007-05-25 15:15:00,78.73,78.78,78.7,78.7,13900.0,52.1262,52.1593,52.1063,52.1063,13900.0
2007-05-25 15:20:00,78.71,78.81,78.7,78.81,14100.0,52.1129,52.1791,52.1063,52.1791,14100.0
2007-05-25 15:25:00,78.8,78.81,78.72,78.74,15500.0,52.1725,52.1791,52.1195,52.1328,15500.0
2007-05-25 15:30:00,78.75,78.78,78.73,78.77,13700.0,52.1394,52.1593,52.1262,52.1526,13700.0
2007-05-25 15:35:00,78.77,78.78,78.71,78.78,20900.0,52.1526,52.1593,52.1129,52.1593,20900.0
2007-05-25 15:40:00,78.77,78.79,78.74,78.79,16300.0,52.1526,52.1659,52.1328,52.1659,16300.0
2007-05-25 15:45:00,78.8,78.84,78.71,78.74,76500.0,52.1725,52.199,52.1129,52.1328,76500.0
2007-05-25 15:50:00,78.76,78.83,78.75,78.77,34200.0,52.146,52.1924,52.1394,52.1526,34200.0
2007-05-25 15:55:00,78.77,78.81,78.73,78.77,64000.0,52.1526,52.1791,52.1262,52.1526,64000.0
2007-05-29 09:30:00,79.48,79.66,79.43,79.55,49400.0,52.6227,52.7419,52.5896,52.6691,49400.0
2007-05-29 09:35:00,79.52,79.76,79.45,79.66,40300.0,52.6492,52.8081,52.6029,52.7419,40300.0
2007-05-29 09:40:00,79.69,79.7,79.32,79.32,62800.0,52.7618,52.7684,52.5168,52.5168,62800.0
2007-05-29 09:45:00,79.32,79.35,79.13,79.26,48500.0,52.5168,52.5366,52.391,52.4771,48500.0
2007-05-29 09:50:00,79.27,79.32,79.22,79.26,46400.0,52.4837,52.5168,52.4506,52.4771,46400.0
2007-05-29 09:55:00,79.27,79.31,79.12,79.22,49800.0,52.4837,52.5102,52.3844,52.4506,49800.0
2007-05-29 10:00:00,79.21,79.6,79.21,79.54,59200.0,52.444,52.7022,52.444,52.6624,59200.0
2007-05-29 10:05:00,79.54,79.71,79.5,79.62,32100.0,52.6624,52.775,52.636,52.7154,32100.0
2007-05-29 10:10:00,79.61,79.63,79.47,79.49,24100.0,52.7088,52.722,52.6161,52.6293,24100.0
2007-05-29 10:15:00,79.48,79.48,79.32,79.32,25000.0,52.6227,52.6227,52.5168,52.5168,25000.0
2007-05-29 10:20:00,79.32,79.33,79.2,79.21,28400.0,52.5168,52.5234,52.4373,52.444,28400.0
2007-05-29 10:25:00,79.21,79.21,79.14,79.19,30100.0,52.444,52.444,52.3976,52.4307,30100.0
2007-05-29 10:30:00,79.19,79.3,79.17,79.28,36100.0,52.4307,52.5035,52.4175,52.4903,36100.0
2007-05-29 10:35:00,79.27,79.32,79.25,79.3,14800.0,52.4837,52.5168,52.4704,52.5035,14800.0
2007-05-29 10:40:00,79.3,79.3,79.22,79.25,24300.0,52.5035,52.5035,52.4506,52.4704,24300.0
2007-05-29 10:45:00,79.25,79.27,79.25,79.25,13800.0,52.4704,52.4837,52.4704,52.4704,13800.0
2007-05-29 10:50:00,79.25,79.28,79.22,79.26,13200.0,52.4704,52.4903,52.4506,52.4771,13200.0
2007-05-29 10:55:00,79.27,79.4,79.2,79.26,36400.0,52.4837,52.5698,52.4373,52.4771,36400.0
2007-05-29 11:00:00,79.26,79.3,79.25,79.3,15900.0,52.4771,52.5035,52.4704,52.5035,15900.0
2007-05-29 11:05:00,79.29,79.3,79.2,79.24,15600.0,52.4969,52.5035,52.4373,52.4638,15600.0
2007-05-29 11:10:00,79.25,79.4,79.23,79.31,37200.0,52.4704,52.5698,52.4572,52.5102,37200.0
2007-05-29 11:15:00,79.31,79.31,79.25,79.25,27700.0,52.5102,52.5102,52.4704,52.4704,27700.0
2007-05-29 11:20:00,79.25,79.27,79.25,79.26,26600.0,52.4704,52.4837,52.4704,52.4771,26600.0
2007-05-29 11:25:00,79.27,79.3,79.24,79.3,29400.0,52.4837,52.5035,52.4638,52.5035,29400.0
2007-05-29 11:30:00,79.29,79.53,79.26,79.53,41000.0,52.4969,52.6558,52.4771,52.6558,41000.0
2007-05-29 11:35:00,79.49,79.52,79.46,79.52,26200.0,52.6293,52.6492,52.6095,52.6492,26200.0
2007-05-29 11:40:00,79.53,79.62,79.51,79.62,24000.0,52.6558,52.7154,52.6426,52.7154,24000.0
2007-05-29 11:45:00,79.61,79.67,79.6,79.64,25900.0,52.7088,52.7485,52.7022,52.7287,25900.0
2007-05-29 11:50:00,79.64,79.81,79.61,79.77,55900.0,52.7287,52.8412,52.7088,52.8147,55900.0
2007-05-29 11:55:00,79.78,79.87,79.72,79.78,41800.0,52.8213,52.8809,52.7816,52.8213,41800.0
2007-05-29 12:00:00,79.76,79.9,79.72,79.83,31600.0,52.8081,52.9008,52.7816,52.8544,31600.0
2007-05-29 12:05:00,79.83,79.98,79.83,79.97,21700.0,52.8544,52.9538,52.8544,52.9471,21700.0
2007-05-29 12:10:00,79.96,79.97,79.82,79.85,40100.0,52.9405,52.9471,52.8478,52.8677,40100.0
2007-05-29 12:15:00,79.85,79.92,79.78,79.92,26100.0,52.8677,52.914,52.8213,52.914,26100.0
2007-05-29 12:20:00,79.91,79.98,79.9,79.98,24800.0,52.9074,52.9538,52.9008,52.9538,24800.0
2007-05-29 12:25:00,79.97,80.03,79.96,80.01,23000.0,52.9471,52.9869,52.9405,52.9736,23000.0
2007-05-29 12:30:00,80.01,80.06,80.0,80.0,29900.0,52.9736,53.0067,52.967,52.967,29900.0
2007-05-29 12:35:00,80.01,80.05,79.99,80.01,20400.0,52.9736,53.0001,52.9604,52.9736,20400.0
2007-05-29 12:40:00,80.0,80.08,79.94,79.99,33200.0,52.967,53.02,52.9273,52.9604,33200.0
2007-05-29 12:45:00,79.99,80.07,79.99,80.02,21100.0,52.9604,53.0133,52.9604,52.9802,21100.0
2007-05-29 12:50:00,80.02,80.08,80.01,80.07,17300.0,52.9802,53.02,52.9736,53.0133,17300.0
2007-05-29 12:55:00,80.08,80.14,80.02,80.04,20800.0,53.02,53.0597,52.9802,52.9935,20800.0
2007-05-29 13:00:00,80.04,80.05,80.01,80.03,16000.0,52.9935,53.0001,52.9736,52.9869,16000.0
2007-05-29 13:05:00,80.03,80.13,80.03,80.13,23400.0,52.9869,53.0531,52.9869,53.0531,23400.0
2007-05-29 13:10:00,80.13,80.21,80.11,80.15,22100.0,53.0531,53.106,53.0398,53.0663,22100.0
2007-05-29 13:15:00,80.15,80.2,80.11,80.13,18100.0,53.0663,53.0994,53.0398,53.0531,18100.0
2007-05-29 13:20:00,80.12,80.12,79.98,80.01,38000.0,53.0465,53.0465,52.9538,52.9736,38000.0
2007-05-29 13:25:00,80.01,80.09,79.99,80.02,25300.0,52.9736,53.0266,52.9604,52.9802,25300.0
2007-05-29 13:30:00,80.01,80.05,79.98,80.01,34000.0,52.9736,53.0001,52.9538,52.9736,34000.0
2007-05-29 13:35:00,80.01,80.02,79.91,79.95,38100.0,52.9736,52.9802,52.9074,52.9339,38100.0
2007-05-29 13:40:00,79.95,80.01,79.95,80.0,28800.0,52.9339,52.9736,52.9339,52.967,28800.0
2007-05-29 13:45:00,80.0,80.01,79.96,79.99,29700.0,52.967,52.9736,52.9405,52.9604,29700.0
2007-05-29 13:50:00,80.0,80.0,79.96,79.97,25700.0,52.967,52.967,52.9405,52.9471,25700.0
2007-05-29 13:55:00,79.96,80.0,79.95,79.99,11600.0,52.9405,52.967,52.9339,52.9604,11600.0
2007-05-29 14:00:00,80.0,80.0,79.91,80.0,23000.0,52.967,52.967,52.9074,52.967,23000.0
2007-05-29 14:05:00,80.0,80.03,79.95,80.0,30800.0,52.967,52.9869,52.9339,52.967,30800.0
2007-05-29 14:10:00,79.99,80.0,79.94,80.0,12700.0,52.9604,52.967,52.9273,52.967,12700.0
2007-05-29 14:15:00,79.99,80.0,79.95,80.0,27800.0,52.9604,52.967,52.9339,52.967,27800.0
2007-05-29 14:20:00,80.0,80.0,79.99,79.99,24000.0,52.967,52.967,52.9604,52.9604,24000.0
2007-05-29 14:25:00,79.99,80.0,79.95,79.98,19800.0,52.9604,52.967,52.9339,52.9538,19800.0
2007-05-29 14:30:00,79.98,80.0,79.95,80.0,22700.0,52.9538,52.967,52.9339,52.967,22700.0
2007-05-29 14:35:00,79.99,80.0,79.9,79.96,32200.0,52.9604,52.967,52.9008,52.9405,32200.0
2007-05-29 14:40:00,79.98,80.0,79.95,79.97,17800.0,52.9538,52.967,52.9339,52.9471,17800.0
2007-05-29 14:45:00,79.96,79.96,79.85,79.88,34000.0,52.9405,52.9405,52.8677,52.8876,34000.0
2007-05-29 14:50:00,79.88,79.89,79.85,79.88,31300.0,52.8876,52.8942,52.8677,52.8876,31300.0
2007-05-29 14:55:00,79.87,79.93,79.85,79.87,32300.0,52.8809,52.9207,52.8677,52.8809,32300.0
2007-05-29 15:00:00,79.88,79.88,79.79,79.88,37500.0,52.8876,52.8876,52.828,52.8876,37500.0
2007-05-29 15:05:00,79.88,79.89,79.76,79.76,27000.0,52.8876,52.8942,52.8081,52.8081,27000.0
2007-05-29 15:10:00,79.76,79.83,79.74,79.82,14500.0,52.8081,52.8544,52.7949,52.8478,14500.0
2007-05-29 15:15:00,79.82,79.91,79.82,79.91,30300.0,52.8478,52.9074,52.8478,52.9074,30300.0
2007-05-29 15:20:00,79.9,79.97,79.78,79.9,40200.0,52.9008,52.9471,52.8213,52.9008,40200.0
2007-05-29 15:25:00,79.9,79.98,79.85,79.95,24800.0,52.9008,52.9538,52.8677,52.9339,24800.0
2007-05-29 15:30:00,79.96,80.04,79.93,80.03,53000.0,52.9405,52.9935,52.9207,52.9869,53000.0
2007-05-29 15:35:00,80.02,80.12,79.99,80.09,22300.0,52.9802,53.0465,52.9604,53.0266,22300.0
2007-05-29 15:40:00,80.09,80.21,80.09,80.21,39700.0,53.0266,53.106,53.0266,53.106,39700.0
2007-05-29 15:45:00,80.23,80.3,80.21,80.24,55800.0,53.1193,53.1656,53.106,53.1259,55800.0
2007-05-29 15:50:00,80.23,80.3,80.2,80.28,57800.0,53.1193,53.1656,53.0994,53.1524,57800.0
2007-05-29 15:55:00,80.28,80.33,80.23,80.25,93200.0,53.1524,53.1855,53.1193,53.1325,93200.0
2007-05-30 09:30:00,79.37,79.8,79.31,79.67,39500.0,52.5499,52.8346,52.5102,52.7485,39500.0
2007-05-30 09:35:00,79.64,79.83,79.5,79.58,45900.0,52.7287,52.8544,52.636,52.6889,45900.0
2007-05-30 09:40:00,79.55,79.64,79.35,79.35,23100.0,52.6691,52.7287,52.5366,52.5366,23100.0
2007-05-30 09:45:00,79.29,79.3,78.81,79.01,62900.0,52.4969,52.5035,52.1791,52.3115,62900.0
2007-05-30 09:50:00,79.0,79.06,78.99,79.03,18300.0,52.3049,52.3446,52.2983,52.3248,18300.0
2007-05-30 09:55:00,79.04,79.1,78.91,79.0,55300.0,52.3314,52.3711,52.2453,52.3049,55300.0
2007-05-30 10:00:00,79.01,79.08,79.0,79.03,32600.0,52.3115,52.3579,52.3049,52.3248,32600.0
2007-05-30 10:05:00,79.04,79.05,78.88,78.91,33900.0,52.3314,52.338,52.2255,52.2453,33900.0
2007-05-30 10:10:00,78.91,78.94,78.72,78.72,46300.0,52.2453,52.2652,52.1195,52.1195,46300.0
2007-05-30 10:15:00,78.73,79.07,78.73,79.06,52500.0,52.1262,52.3513,52.1262,52.3446,52500.0
2007-05-30 10:20:00,79.07,79.13,79.06,79.1,18500.0,52.3513,52.391,52.3446,52.3711,18500.0
2007-05-30 10:25:00,79.1,79.1,78.98,79.01,20300.0,52.3711,52.3711,52.2917,52.3115,20300.0
2007-05-30 10:30:00,79.0,79.01,78.9,78.93,35400.0,52.3049,52.3115,52.2387,52.2586,35400.0
2007-05-30 10:35:00,78.93,78.94,78.84,78.89,31500.0,52.2586,52.2652,52.199,52.2321,31500.0
2007-05-30 10:40:00,78.85,78.85,78.72,78.76,27700.0,52.2056,52.2056,52.1195,52.146,27700.0
2007-05-30 10:45:00,78.77,78.9,78.75,78.82,14500.0,52.1526,52.2387,52.1394,52.1857,14500.0
2007-05-30 10:50:00,78.83,78.86,78.75,78.86,7300.0,52.1924,52.2122,52.1394,52.2122,7300.0
2007-05-30 10:55:00,78.86,78.97,78.84,78.97,22500.0,52.2122,52.2851,52.199,52.2851,22500.0
2007-05-30 11:00:00,78.96,79.05,78.94,79.0,39000.0,52.2784,52.338,52.2652,52.3049,39000.0
2007-05-30 11:05:00,79.01,79.09,79.0,79.04,11000.0,52.3115,52.3645,52.3049,52.3314,11000.0
2007-05-30 11:10:00,79.03,79.08,79.02,79.03,10800.0,52.3248,52.3579,52.3182,52.3248,10800.0
2007-05-30 11:15:00,79.04,79.19,79.03,79.18,17400.0,52.3314,52.4307,52.3248,52.4241,17400.0
2007-05-30 11:20:00,79.17,79.42,79.1,79.36,25400.0,52.4175,52.583,52.3711,52.5433,25400.0
2007-05-30 11:25:00,79.37,79.47,79.33,79.43,15300.0,52.5499,52.6161,52.5234,52.5896,15300.0
2007-05-30 11:30:00,79.44,79.47,79.41,79.42,8300.0,52.5962,52.6161,52.5764,52.583,8300.0
2007-05-30 11:35:00,79.43,79.54,79.43,79.5,40000.0,52.5896,52.6624,52.5896,52.636,40000.0
2007-05-30 11:40:00,79.48,79.65,79.48,79.54,219700.0,52.6227,52.7353,52.6227,52.6624,219700.0
2007-05-30 11:45:00,79.54,79.57,79.48,79.51,30800.0,52.6624,52.6823,52.6227,52.6426,30800.0
2007-05-30 11:50:00,79.5,79.52,79.41,79.42,353800.0,52.636,52.6492,52.5764,52.583,353800.0
2007-05-30 11:55:00,79.42,79.45,79.39,79.39,114000.0,52.583,52.6029,52.5631,52.5631,114000.0
2007-05-30 12:00:00,79.38,79.4,79.37,79.38,8700.0,52.5565,52.5698,52.5499,52.5565,8700.0
2007-05-30 12:05:00,79.38,79.48,79.32,79.33,43400.0,52.5565,52.6227,52.5168,52.5234,43400.0
2007-05-30 12:10:00,79.33,79.35,79.31,79.31,14000.0,52.5234,52.5366,52.5102,52.5102,14000.0
2007-05-30 12:15:00,79.32,79.34,79.25,79.26,27600.0,52.5168,52.53,52.4704,52.4771,27600.0
2007-05-30 12:20:00,79.26,79.27,79.19,79.21,28600.0,52.4771,52.4837,52.4307,52.444,28600.0
2007-05-30 12:25:00,79.21,79.28,79.19,79.28,16100.0,52.444,52.4903,52.4307,52.4903,16100.0
2007-05-30 12:30:00,79.28,79.31,79.21,79.22,10300.0,52.4903,52.5102,52.444,52.4506,10300.0
2007-05-30 12:35:00,79.22,79.23,79.2,79.21,12400.0,52.4506,52.4572,52.4373,52.444,12400.0
2007-05-30 12:40:00,79.22,79.25,79.2,79.23,24500.0,52.4506,52.4704,52.4373,52.4572,24500.0
2007-05-30 12:45:00,79.23,79.35,79.23,79.35,29000.0,52.4572,52.5366,52.4572,52.5366,29000.0
2007-05-30 12:50:00,79.34,79.35,79.29,79.33,8900.0,52.53,52.5366,52.4969,52.5234,8900.0
2007-05-30 12:55:00,79.33,79.35,79.31,79.32,7100.0,52.5234,52.5366,52.5102,52.5168,7100.0
2007-05-30 13:00:00,79.33,79.37,79.3,79.37,6800.0,52.5234,52.5499,52.5035,52.5499,6800.0
2007-05-30 13:05:00,79.38,79.42,79.36,79.36,4500.0,52.5565,52.583,52.5433,52.5433,4500.0
2007-05-30 13:10:00,79.36,79.39,79.32,79.37,6100.0,52.5433,52.5631,52.5168,52.5499,6100.0
2007-05-30 13:15:00,79.37,79.43,79.35,79.42,7000.0,52.5499,52.5896,52.5366,52.583,7000.0
2007-05-30 13:20:00,79.42,79.45,79.38,79.42,10800.0,52.583,52.6029,52.5565,52.583,10800.0
2007-05-30 13:25:00,79.45,79.49,79.43,79.46,7800.0,52.6029,52.6293,52.5896,52.6095,7800.0
2007-05-30 13:30:00,79.46,79.48,79.38,79.38,8200.0,52.6095,52.6227,52.5565,52.5565,8200.0
2007-05-30 13:35:00,79.38,79.44,79.31,79.35,23300.0,52.5565,52.5962,52.5102,52.5366,23300.0
2007-05-30 13:40:00,79.35,79.4,79.25,79.27,22300.0,52.5366,52.5698,52.4704,52.4837,22300.0
2007-05-30 13:45:00,79.25,79.35,79.25,79.35,4900.0,52.4704,52.5366,52.4704,52.5366,4900.0
2007-05-30 13:50:00,79.34,79.36,79.2,79.2,8400.0,52.53,52.5433,52.4373,52.4373,8400.0
2007-05-30 13:55:00,79.22,79.33,79.21,79.3,14500.0,52.4506,52.5234,52.444,52.5035,14500.0
2007-05-30 14:00:00,79.28,79.44,79.18,79.18,30100.0,52.4903,52.5962,52.4241,52.4241,30100.0
2007-05-30 14:05:00,79.18,79.23,79.01,79.12,32400.0,52.4241,52.4572,52.3115,52.3844,32400.0
2007-05-30 14:10:00,79.12,79.28,79.11,79.19,26100.0,52.3844,52.4903,52.3777,52.4307,26100.0
2007-05-30 14:15:00,79.23,79.28,79.11,79.18,16500.0,52.4572,52.4903,52.3777,52.4241,16500.0
2007-05-30 14:20:00,79.13,79.27,79.08,79.26,25300.0,52.391,52.4837,52.3579,52.4771,25300.0
2007-05-30 14:25:00,79.25,79.47,79.19,79.46,25200.0,52.4704,52.6161,52.4307,52.6095,25200.0
2007-05-30 14:30:00,79.44,79.49,79.32,79.45,30000.0,52.5962,52.6293,52.5168,52.6029,30000.0
2007-05-30 14:35:00,79.45,79.5,79.36,79.4,57600.0,52.6029,52.636,52.5433,52.5698,57600.0
2007-05-30 14:40:00,79.4,79.53,79.4,79.48,39500.0,52.5698,52.6558,52.5698,52.6227,39500.0
2007-05-30 14:45:00,79.5,79.5,79.38,79.44,41400.0,52.636,52.636,52.5565,52.5962,41400.0
2007-05-30 14:50:00,79.45,79.55,79.45,79.55,44700.0,52.6029,52.6691,52.6029,52.6691,44700.0
2007-05-30 14:55:00,79.56,79.56,79.51,79.55,21500.0,52.6757,52.6757,52.6426,52.6691,21500.0
2007-05-30 15:00:00,79.55,79.61,79.53,79.55,27500.0,52.6691,52.7088,52.6558,52.6691,27500.0
2007-05-30 15:05:00,79.55,79.61,79.5,79.61,31000.0,52.6691,52.7088,52.636,52.7088,31000.0
2007-05-30 15:10:00,79.61,79.61,79.5,79.51,20500.0,52.7088,52.7088,52.636,52.6426,20500.0
2007-05-30 15:15:00,79.51,79.53,79.44,79.47,34100.0,52.6426,52.6558,52.5962,52.6161,34100.0
2007-05-30 15:20:00,79.47,79.47,79.36,79.37,36200.0,52.6161,52.6161,52.5433,52.5499,36200.0
2007-05-30 15:25:00,79.38,79.41,79.32,79.41,24600.0,52.5565,52.5764,52.5168,52.5764,24600.0
2007-05-30 15:30:00,79.4,79.47,79.34,79.4,29700.0,52.5698,52.6161,52.53,52.5698,29700.0
2007-05-30 15:35:00,79.41,79.48,79.36,79.4,41000.0,52.5764,52.6227,52.5433,52.5698,41000.0
2007-05-30 15:40:00,79.4,79.55,79.38,79.5,77400.0,52.5698,52.6691,52.5565,52.636,77400.0
2007-05-30 15:45:00,79.5,79.6,79.49,79.56,61300.0,52.636,52.7022,52.6293,52.6757,61300.0
2007-05-30 15:50:00,79.55,79.57,79.39,79.4,102000.0,52.6691,52.6823,52.5631,52.5698,102000.0
2007-05-30 15:55:00,79.41,79.46,79.35,79.45,116800.0,52.5764,52.6095,52.5366,52.6029,116800.0
2007-05-31 09:30:00,79.65,79.88,79.65,79.88,21200.0,52.7353,52.8876,52.7353,52.8876,21200.0
2007-05-31 09:35:00,79.87,79.9,79.82,79.89,14600.0,52.8809,52.9008,52.8478,52.8942,14600.0
2007-05-31 09:40:00,79.89,79.91,79.81,79.82,23700.0,52.8942,52.9074,52.8412,52.8478,23700.0
2007-05-31 09:45:00,79.81,79.88,79.74,79.82,17300.0,52.8412,52.8876,52.7949,52.8478,17300.0
2007-05-31 09:50:00,79.82,79.83,79.79,79.79,14200.0,52.8478,52.8544,52.828,52.828,14200.0
2007-05-31 09:55:00,79.79,79.81,79.74,79.77,11400.0,52.828,52.8412,52.7949,52.8147,11400.0
2007-05-31 10:00:00,79.79,79.82,79.75,79.82,31700.0,52.828,52.8478,52.8015,52.8478,31700.0
2007-05-31 10:05:00,79.82,79.92,79.8,79.9,47800.0,52.8478,52.914,52.8346,52.9008,47800.0
2007-05-31 10:10:00,79.91,80.05,79.89,79.99,49400.0,52.9074,53.0001,52.8942,52.9604,49400.0
2007-05-31 10:15:00,80.0,80.12,80.0,80.1,21400.0,52.967,53.0465,52.967,53.0332,21400.0
2007-05-31 10:20:00,80.09,80.12,80.03,80.09,57100.0,53.0266,53.0465,52.9869,53.0266,57100.0
2007-05-31 10:25:00,80.1,80.15,80.09,80.12,28600.0,53.0332,53.0663,53.0266,53.0465,28600.0
2007-05-31 10:30:00,80.13,80.16,80.12,80.14,40000.0,53.0531,53.0729,53.0465,53.0597,40000.0
2007-05-31 10:35:00,80.15,80.32,80.14,80.2,72600.0,53.0663,53.1789,53.0597,53.0994,72600.0
2007-05-31 10:40:00,80.2,80.22,80.18,80.2,52500.0,53.0994,53.1127,53.0862,53.0994,52500.0
2007-05-31 10:45:00,80.21,80.23,80.18,80.2,18900.0,53.106,53.1193,53.0862,53.0994,18900.0
2007-05-31 10:50:00,80.18,80.25,80.18,80.24,45500.0,53.0862,53.1325,53.0862,53.1259,45500.0
2007-05-31 10:55:00,80.23,80.25,80.2,80.21,71200.0,53.1193,53.1325,53.0994,53.106,71200.0
2007-05-31 11:00:00,80.2,80.23,80.18,80.21,28800.0,53.0994,53.1193,53.0862,53.106,28800.0
2007-05-31 11:05:00,80.19,80.24,80.19,80.24,31800.0,53.0928,53.1259,53.0928,53.1259,31800.0
2007-05-31 11:10:00,80.23,80.28,80.2,80.28,39300.0,53.1193,53.1524,53.0994,53.1524,39300.0
2007-05-31 11:15:00,80.27,80.36,80.27,80.33,33000.0,53.1458,53.2054,53.1458,53.1855,33000.0
2007-05-31 11:20:00,80.34,80.41,80.3,80.41,33900.0,53.1921,53.2385,53.1656,53.2385,33900.0
2007-05-31 11:25:00,80.41,80.49,80.39,80.42,33500.0,53.2385,53.2914,53.2252,53.2451,33500.0
2007-05-31 11:30:00,80.43,80.6,80.43,80.6,45800.0,53.2517,53.3643,53.2517,53.3643,45800.0
2007-05-31 11:35:00,80.61,80.61,80.5,80.5,26400.0,53.3709,53.3709,53.298,53.298,26400.0
2007-05-31 11:40:00,80.51,80.53,80.41,80.43,59200.0,53.3047,53.3179,53.2385,53.2517,59200.0
2007-05-31 11:45:00,80.43,80.53,80.41,80.52,31800.0,53.2517,53.3179,53.2385,53.3113,31800.0
2007-05-31 11:50:00,80.52,80.56,80.38,80.44,62200.0,53.3113,53.3378,53.2186,53.2583,62200.0
2007-05-31 11:55:00,80.43,80.49,80.35,80.42,57900.0,53.2517,53.2914,53.1987,53.2451,57900.0
2007-05-31 12:00:00,80.42,80.52,80.4,80.52,39200.0,53.2451,53.3113,53.2318,53.3113,39200.0
2007-05-31 12:05:00,80.52,80.64,80.45,80.63,43000.0,53.3113,53.3907,53.2649,53.3841,43000.0
2007-05-31 12:10:00,80.64,80.69,80.53,80.64,45600.0,53.3907,53.4238,53.3179,53.3907,45600.0
2007-05-31 12:15:00,80.65,80.66,80.5,80.65,20200.0,53.3974,53.404,53.298,53.3974,20200.0
2007-05-31 12:20:00,80.64,80.64,80.52,80.53,26300.0,53.3907,53.3907,53.3113,53.3179,26300.0
2007-05-31 12:25:00,80.52,80.57,80.46,80.49,23100.0,53.3113,53.3444,53.2716,53.2914,23100.0
2007-05-31 12:30:00,80.5,80.54,80.45,80.54,22600.0,53.298,53.3245,53.2649,53.3245,22600.0
2007-05-31 12:35:00,80.54,80.61,80.51,80.53,55800.0,53.3245,53.3709,53.3047,53.3179,55800.0
2007-05-31 12:40:00,80.52,80.53,80.48,80.51,26500.0,53.3113,53.3179,53.2848,53.3047,26500.0
2007-05-31 12:45:00,80.51,80.56,80.5,80.51,34400.0,53.3047,53.3378,53.298,53.3047,34400.0
2007-05-31 12:50:00,80.51,80.52,80.36,80.41,65300.0,53.3047,53.3113,53.2054,53.2385,65300.0
2007-05-31 12:55:00,80.42,80.43,80.35,80.38,31100.0,53.2451,53.2517,53.1987,53.2186,31100.0
2007-05-31 13:00:00,80.38,80.44,80.3,80.3,29000.0,53.2186,53.2583,53.1656,53.1656,29000.0
2007-05-31 13:05:00,80.3,80.39,80.27,80.32,50000.0,53.1656,53.2252,53.1458,53.1789,50000.0
2007-05-31 13:10:00,80.32,80.32,80.27,80.29,16400.0,53.1789,53.1789,53.1458,53.159,16400.0
2007-05-31 13:15:00,80.29,80.29,80.2,80.25,21200.0,53.159,53.159,53.0994,53.1325,21200.0
2007-05-31 13:20:00,80.24,80.3,80.2,80.25,26300.0,53.1259,53.1656,53.0994,53.1325,26300.0
2007-05-31 13:25:00,80.25,80.25,80.1,80.17,34400.0,53.1325,53.1325,53.0332,53.0796,34400.0
2007-05-31 13:30:00,80.17,80.31,80.16,80.27,27400.0,53.0796,53.1723,53.0729,53.1458,27400.0
2007-05-31 13:35:00,80.27,80.31,80.26,80.26,11000.0,53.1458,53.1723,53.1391,53.1391,11000.0
2007-05-31 13:40:00,80.27,80.31,80.2,80.31,30600.0,53.1458,53.1723,53.0994,53.1723,30600.0
2007-05-31 13:45:00,80.31,80.36,80.27,80.35,20200.0,53.1723,53.2054,53.1458,53.1987,20200.0
2007-05-31 13:50:00,80.34,80.41,80.32,80.37,20700.0,53.1921,53.2385,53.1789,53.212,20700.0
2007-05-31 13:55:00,80.37,80.41,80.3,80.3,17100.0,53.212,53.2385,53.1656,53.1656,17100.0
2007-05-31 14:00:00,80.31,80.43,80.3,80.35,38500.0,53.1723,53.2517,53.1656,53.1987,38500.0
2007-05-31 14:05:00,80.35,80.43,80.33,80.38,57300.0,53.1987,53.2517,53.1855,53.2186,57300.0
2007-05-31 14:10:00,80.4,80.44,80.38,80.39,18200.0,53.2318,53.2583,53.2186,53.2252,18200.0
2007-05-31 14:15:00,80.39,80.45,80.39,80.42,42900.0,53.2252,53.2649,53.2252,53.2451,42900.0
2007-05-31 14:20:00,80.43,80.45,80.4,80.44,23800.0,53.2517,53.2649,53.2318,53.2583,23800.0
2007-05-31 14:25:00,80.44,80.45,80.36,80.39,34200.0,53.2583,53.2649,53.2054,53.2252,34200.0
2007-05-31 14:30:00,80.39,80.39,80.31,80.37,21500.0,53.2252,53.2252,53.1723,53.212,21500.0
2007-05-31 14:35:00,80.35,80.4,80.35,80.38,12200.0,53.1987,53.2318,53.1987,53.2186,12200.0
2007-05-31 14:40:00,80.38,80.42,80.35,80.37,39900.0,53.2186,53.2451,53.1987,53.212,39900.0
2007-05-31 14:45:00,80.35,80.37,80.35,80.36,3600.0,53.1987,53.212,53.1987,53.2054,3600.0
2007-05-31 14:50:00,80.35,80.42,80.35,80.4,10800.0,53.1987,53.2451,53.1987,53.2318,10800.0
2007-05-31 14:55:00,80.41,80.46,80.37,80.37,18100.0,53.2385,53.2716,53.212,53.212,18100.0
2007-05-31 15:00:00,80.37,80.46,80.37,80.43,19400.0,53.212,53.2716,53.212,53.2517,19400.0
2007-05-31 15:05:00,80.44,80.46,80.37,80.38,17900.0,53.2583,53.2716,53.212,53.2186,17900.0
2007-05-31 15:10:00,80.38,80.44,80.38,80.41,14200.0,53.2186,53.2583,53.2186,53.2385,14200.0
2007-05-31 15:15:00,80.39,80.44,80.38,80.41,18300.0,53.2252,53.2583,53.2186,53.2385,18300.0
2007-05-31 15:20:00,80.39,80.43,80.35,80.39,16100.0,53.2252,53.2517,53.1987,53.2252,16100.0
2007-05-31 15:25:00,80.41,80.42,80.35,80.42,22900.0,53.2385,53.2451,53.1987,53.2451,22900.0
2007-05-31 15:30:00,80.4,80.41,80.27,80.29,31300.0,53.2318,53.2385,53.1458,53.159,31300.0
2007-05-31 15:35:00,80.29,80.33,80.26,80.33,20800.0,53.159,53.1855,53.1391,53.1855,20800.0
2007-05-31 15:40:00,80.31,80.35,80.29,80.35,21000.0,53.1723,53.1987,53.159,53.1987,21000.0
2007-05-31 15:45:00,80.34,80.36,80.32,80.34,49500.0,53.1921,53.2054,53.1789,53.1921,49500.0
2007-05-31 15:50:00,80.34,80.36,80.3,80.34,53200.0,53.1921,53.2054,53.1656,53.1921,53200.0
2007-05-31 15:55:00,80.33,80.34,80.24,80.24,100800.0,53.1855,53.1921,53.1259,53.1259,100800.0
2007-06-01 09:30:00,80.24,80.41,80.07,80.41,18800.0,53.1259,53.2385,53.0133,53.2385,18800.0
2007-06-01 09:35:00,80.41,80.85,80.31,80.83,15400.0,53.2385,53.5298,53.1723,53.5165,15400.0
2007-06-01 09:40:00,80.79,80.93,80.75,80.78,22900.0,53.4901,53.5827,53.4636,53.4834,22900.0
2007-06-01 09:45:00,80.8,80.8,80.64,80.64,6600.0,53.4967,53.4967,53.3907,53.3907,6600.0
2007-06-01 09:50:00,80.63,80.63,80.47,80.47,43200.0,53.3841,53.3841,53.2782,53.2782,43200.0
2007-06-01 09:55:00,80.48,80.5,80.46,80.49,8700.0,53.2848,53.298,53.2716,53.2914,8700.0
2007-06-01 10:00:00,80.49,80.55,80.38,80.4,31300.0,53.2914,53.3312,53.2186,53.2318,31300.0
2007-06-01 10:05:00,80.41,80.54,80.25,80.28,34600.0,53.2385,53.3245,53.1325,53.1524,34600.0
2007-06-01 10:10:00,80.26,80.28,80.08,80.21,41600.0,53.1391,53.1524,53.02,53.106,41600.0
2007-06-01 10:15:00,80.23,80.34,80.18,80.34,6400.0,53.1193,53.1921,53.0862,53.1921,6400.0
2007-06-01 10:20:00,80.32,80.35,80.26,80.26,16600.0,53.1789,53.1987,53.1391,53.1391,16600.0
2007-06-01 10:25:00,80.3,80.3,80.08,80.13,24700.0,53.1656,53.1656,53.02,53.0531,24700.0
2007-06-01 10:30:00,80.16,80.17,80.02,80.12,14900.0,53.0729,53.0796,52.9802,53.0465,14900.0
2007-06-01 10:35:00,80.13,80.15,80.08,80.13,6000.0,53.0531,53.0663,53.02,53.0531,6000.0
2007-06-01 10:40:00,80.12,80.18,80.12,80.17,15800.0,53.0465,53.0862,53.0465,53.0796,15800.0
2007-06-01 10:45:00,80.16,80.17,80.14,80.16,5100.0,53.0729,53.0796,53.0597,53.0729,5100.0
2007-06-01 10:50:00,80.17,80.18,80.09,80.11,15800.0,53.0796,53.0862,53.0266,53.0398,15800.0
2007-06-01 10:55:00,80.13,80.15,80.07,80.13,7500.0,53.0531,53.0663,53.0133,53.0531,7500.0
2007-06-01 11:00:00,80.13,80.19,80.06,80.09,6800.0,53.0531,53.0928,53.0067,53.0266,6800.0
2007-06-01 11:05:00,80.1,80.14,80.02,80.05,7800.0,53.0332,53.0597,52.9802,53.0001,7800.0
2007-06-01 11:10:00,80.05,80.09,80.04,80.09,6200.0,53.0001,53.0266,52.9935,53.0266,6200.0
2007-06-01 11:15:00,80.09,80.11,80.0,80.03,9000.0,53.0266,53.0398,52.967,52.9869,9000.0
2007-06-01 11:20:00,80.03,80.04,79.94,79.94,19500.0,52.9869,52.9935,52.9273,52.9273,19500.0
2007-06-01 11:25:00,79.94,79.98,79.9,79.95,17200.0,52.9273,52.9538,52.9008,52.9339,17200.0
2007-06-01 11:30:00,79.93,79.95,79.92,79.93,6000.0,52.9207,52.9339,52.914,52.9207,6000.0
2007-06-01 11:35:00,79.93,79.95,79.92,79.93,6100.0,52.9207,52.9339,52.914,52.9207,6100.0
2007-06-01 11:40:00,79.93,79.97,79.92,79.94,11900.0,52.9207,52.9471,52.914,52.9273,11900.0
2007-06-01 11:45:00,79.95,79.97,79.93,79.93,9100.0,52.9339,52.9471,52.9207,52.9207,9100.0
2007-06-01 11:50:00,79.93,79.93,79.91,79.91,12200.0,52.9207,52.9207,52.9074,52.9074,12200.0
2007-06-01 11:55:00,79.91,79.91,79.8,79.8,23600.0,52.9074,52.9074,52.8346,52.8346,23600.0
2007-06-01 12:00:00,79.8,79.83,79.8,79.81,6400.0,52.8346,52.8544,52.8346,52.8412,6400.0
2007-06-01 12:05:00,79.82,79.83,79.71,79.77,15000.0,52.8478,52.8544,52.775,52.8147,15000.0
2007-06-01 12:10:00,79.76,79.83,79.63,79.81,29500.0,52.8081,52.8544,52.722,52.8412,29500.0
2007-06-01 12:15:00,79.82,79.82,79.69,79.69,9900.0,52.8478,52.8478,52.7618,52.7618,9900.0
2007-06-01 12:20:00,79.7,79.7,79.59,79.61,18000.0,52.7684,52.7684,52.6955,52.7088,18000.0
2007-06-01 12:25:00,79.61,79.66,79.6,79.63,8400.0,52.7088,52.7419,52.7022,52.722,8400.0
2007-06-01 12:30:00,79.62,79.64,79.62,79.62,5900.0,52.7154,52.7287,52.7154,52.7154,5900.0
2007-06-01 12:35:00,79.63,79.73,79.62,79.71,11600.0,52.722,52.7882,52.7154,52.775,11600.0
2007-06-01 12:40:00,79.72,79.78,79.66,79.71,11600.0,52.7816,52.8213,52.7419,52.775,11600.0
2007-06-01 12:45:00,79.7,79.74,79.6,79.61,14300.0,52.7684,52.7949,52.7022,52.7088,14300.0
2007-06-01 12:50:00,79.62,79.66,79.6,79.66,16200.0,52.7154,52.7419,52.7022,52.7419,16200.0
2007-06-01 12:55:00,79.66,79.69,79.66,79.69,6500.0,52.7419,52.7618,52.7419,52.7618,6500.0
2007-06-01 13:00:00,79.67,79.72,79.65,79.67,10800.0,52.7485,52.7816,52.7353,52.7485,10800.0
2007-06-01 13:05:00,79.67,79.72,79.66,79.68,6300.0,52.7485,52.7816,52.7419,52.7551,6300.0
2007-06-01 13:10:00,79.67,79.68,79.66,79.66,7400.0,52.7485,52.7551,52.7419,52.7419,7400.0
2007-06-01 13:15:00,79.67,79.81,79.66,79.78,16200.0,52.7485,52.8412,52.7419,52.8213,16200.0
2007-06-01 13:20:00,79.78,79.78,79.66,79.73,19300.0,52.8213,52.8213,52.7419,52.7882,19300.0
2007-06-01 13:25:00,79.73,79.79,79.73,79.78,4600.0,52.7882,52.828,52.7882,52.8213,4600.0
2007-06-01 13:30:00,79.77,79.82,79.75,79.82,4900.0,52.8147,52.8478,52.8015,52.8478,4900.0
2007-06-01 13:35:00,79.81,79.84,79.77,79.81,13000.0,52.8412,52.8611,52.8147,52.8412,13000.0
2007-06-01 13:40:00,79.81,79.86,79.79,79.84,13300.0,52.8412,52.8743,52.828,52.8611,13300.0
2007-06-01 13:45:00,79.84,79.86,79.81,79.86,9900.0,52.8611,52.8743,52.8412,52.8743,9900.0
2007-06-01 13:50:00,79.85,79.85,79.78,79.85,8900.0,52.8677,52.8677,52.8213,52.8677,8900.0
2007-06-01 13:55:00,79.85,79.85,79.79,79.8,8200.0,52.8677,52.8677,52.828,52.8346,8200.0
2007-06-01 14:00:00,79.8,79.82,79.79,79.8,4200.0,52.8346,52.8478,52.828,52.8346,4200.0
2007-06-01 14:05:00,79.8,79.82,79.8,79.81,8400.0,52.8346,52.8478,52.8346,52.8412,8400.0
2007-06-01 14:10:00,79.8,79.81,79.78,79.8,10600.0,52.8346,52.8412,52.8213,52.8346,10600.0
2007-06-01 14:15:00,79.8,79.8,79.79,79.79,6300.0,52.8346,52.8346,52.828,52.828,6300.0
2007-06-01 14:20:00,79.8,79.8,79.73,79.74,12000.0,52.8346,52.8346,52.7882,52.7949,12000.0
2007-06-01 14:25:00,79.73,79.83,79.73,79.83,10600.0,52.7882,52.8544,52.7882,52.8544,10600.0
2007-06-01 14:30:00,79.8,79.83,79.8,79.83,7200.0,52.8346,52.8544,52.8346,52.8544,7200.0
2007-06-01 14:35:00,79.83,79.85,79.77,79.78,13000.0,52.8544,52.8677,52.8147,52.8213,13000.0
2007-06-01 14:40:00,79.78,79.8,79.76,79.76,11200.0,52.8213,52.8346,52.8081,52.8081,11200.0
2007-06-01 14:45:00,79.75,79.78,79.75,79.77,10600.0,52.8015,52.8213,52.8015,52.8147,10600.0
2007-06-01 14:50:00,79.77,79.82,79.75,79.77,10400.0,52.8147,52.8478,52.8015,52.8147,10400.0
2007-06-01 14:55:00,79.77,79.77,79.72,79.74,17500.0,52.8147,52.8147,52.7816,52.7949,17500.0
2007-06-01 15:00:00,79.74,79.75,79.71,79.72,22200.0,52.7949,52.8015,52.775,52.7816,22200.0
2007-06-01 15:05:00,79.72,79.78,79.72,79.77,18300.0,52.7816,52.8213,52.7816,52.8147,18300.0
2007-06-01 15:10:00,79.78,79.78,79.72,79.77,26600.0,52.8213,52.8213,52.7816,52.8147,26600.0
2007-06-01 15:15:00,79.77,79.79,79.76,79.79,9400.0,52.8147,52.828,52.8081,52.828,9400.0
2007-06-01 15:20:00,79.79,79.82,79.77,79.8,21600.0,52.828,52.8478,52.8147,52.8346,21600.0
2007-06-01 15:25:00,79.8,79.83,79.8,79.8,7200.0,52.8346,52.8544,52.8346,52.8346,7200.0
2007-06-01 15:30:00,79.8,79.8,79.77,79.77,16600.0,52.8346,52.8346,52.8147,52.8147,16600.0
2007-06-01 15:35:00,79.77,79.8,79.76,79.78,11900.0,52.8147,52.8346,52.8081,52.8213,11900.0
2007-06-01 15:40:00,79.78,79.83,79.74,79.77,28700.0,52.8213,52.8544,52.7949,52.8147,28700.0
2007-06-01 15:45:00,79.77,79.8,79.73,79.74,18500.0,52.8147,52.8346,52.7882,52.7949,18500.0
2007-06-01 15:50:00,79.74,79.77,79.72,79.77,15100.0,52.7949,52.8147,52.7816,52.8147,15100.0
2007-06-01 15:55:00,79.76,79.84,79.76,79.82,26300.0,52.8081,52.8611,52.8081,52.8478,26300.0
2007-06-04 09:30:00,79.88,79.88,79.5,79.67,218900.0,52.8876,52.8876,52.636,52.7485,218900.0
2007-06-04 09:35:00,79.64,79.67,79.3,79.54,57600.0,52.7287,52.7485,52.5035,52.6624,57600.0
2007-06-04 09:40:00,79.55,79.67,79.49,79.56,27400.0,52.6691,52.7485,52.6293,52.6757,27400.0
2007-06-04 09:45:00,79.56,79.61,79.42,79.44,12400.0,52.6757,52.7088,52.583,52.5962,12400.0
2007-06-04 09:50:00,79.44,79.49,79.25,79.25,22000.0,52.5962,52.6293,52.4704,52.4704,22000.0
2007-06-04 09:55:00,79.26,79.38,79.26,79.32,10900.0,52.4771,52.5565,52.4771,52.5168,10900.0
2007-06-04 10:00:00,79.34,79.36,79.25,79.26,10200.0,52.53,52.5433,52.4704,52.4771,10200.0
2007-06-04 10:05:00,79.26,79.39,79.22,79.32,22100.0,52.4771,52.5631,52.4506,52.5168,22100.0
2007-06-04 10:10:00,79.34,79.39,79.28,79.31,18500.0,52.53,52.5631,52.4903,52.5102,18500.0
2007-06-04 10:15:00,79.31,79.39,79.25,79.32,17600.0,52.5102,52.5631,52.4704,52.5168,17600.0
2007-06-04 10:20:00,79.31,79.48,79.3,79.48,10000.0,52.5102,52.6227,52.5035,52.6227,10000.0
2007-06-04 10:25:00,79.48,79.66,79.46,79.52,29500.0,52.6227,52.7419,52.6095,52.6492,29500.0
2007-06-04 10:30:00,79.5,79.57,79.39,79.57,9700.0,52.636,52.6823,52.5631,52.6823,9700.0
2007-06-04 10:35:00,79.55,79.58,79.52,79.55,7900.0,52.6691,52.6889,52.6492,52.6691,7900.0
2007-06-04 10:40:00,79.52,79.55,79.51,79.53,16700.0,52.6492,52.6691,52.6426,52.6558,16700.0
2007-06-04 10:45:00,79.53,79.54,79.47,79.47,8600.0,52.6558,52.6624,52.6161,52.6161,8600.0
2007-06-04 10:50:00,79.46,79.51,79.41,79.48,7400.0,52.6095,52.6426,52.5764,52.6227,7400.0
2007-06-04 10:55:00,79.48,79.58,79.48,79.51,11000.0,52.6227,52.6889,52.6227,52.6426,11000.0
2007-06-04 11:00:00,79.51,79.61,79.5,79.6,10500.0,52.6426,52.7088,52.636,52.7022,10500.0
2007-06-04 11:05:00,79.6,79.61,79.53,79.57,11000.0,52.7022,52.7088,52.6558,52.6823,11000.0
2007-06-04 11:10:00,79.57,79.63,79.52,79.61,23700.0,52.6823,52.722,52.6492,52.7088,23700.0
2007-06-04 11:15:00,79.6,79.6,79.51,79.57,5800.0,52.7022,52.7022,52.6426,52.6823,5800.0
2007-06-04 11:20:00,79.57,79.62,79.52,79.52,19600.0,52.6823,52.7154,52.6492,52.6492,19600.0
2007-06-04 11:25:00,79.52,79.61,79.52,79.6,9800.0,52.6492,52.7088,52.6492,52.7022,9800.0
2007-06-04 11:30:00,79.6,79.62,79.57,79.59,18000.0,52.7022,52.7154,52.6823,52.6955,18000.0
2007-06-04 11:35:00,79.59,79.63,79.58,79.59,8600.0,52.6955,52.722,52.6889,52.6955,8600.0
2007-06-04 11:40:00,79.6,79.62,79.58,79.58,8000.0,52.7022,52.7154,52.6889,52.6889,8000.0
2007-06-04 11:45:00,79.59,79.63,79.56,79.59,6400.0,52.6955,52.722,52.6757,52.6955,6400.0
2007-06-04 11:50:00,79.6,79.62,79.52,79.53,9300.0,52.7022,52.7154,52.6492,52.6558,9300.0
2007-06-04 11:55:00,79.53,79.57,79.51,79.52,16900.0,52.6558,52.6823,52.6426,52.6492,16900.0
2007-06-04 12:00:00,79.52,79.59,79.5,79.51,5300.0,52.6492,52.6955,52.636,52.6426,5300.0
2007-06-04 12:05:00,79.51,79.53,79.47,79.49,10800.0,52.6426,52.6558,52.6161,52.6293,10800.0
2007-06-04 12:10:00,79.49,79.5,79.47,79.49,7200.0,52.6293,52.636,52.6161,52.6293,7200.0
2007-06-04 12:15:00,79.49,79.56,79.49,79.55,16400.0,52.6293,52.6757,52.6293,52.6691,16400.0
2007-06-04 12:20:00,79.55,79.62,79.55,79.56,12600.0,52.6691,52.7154,52.6691,52.6757,12600.0
2007-06-04 12:25:00,79.56,79.61,79.56,79.58,13400.0,52.6757,52.7088,52.6757,52.6889,13400.0
2007-06-04 12:30:00,79.58,79.61,79.57,79.61,7700.0,52.6889,52.7088,52.6823,52.7088,7700.0
2007-06-04 12:35:00,79.6,79.62,79.59,79.59,12600.0,52.7022,52.7154,52.6955,52.6955,12600.0
2007-06-04 12:40:00,79.59,79.6,79.56,79.56,6600.0,52.6955,52.7022,52.6757,52.6757,6600.0
2007-06-04 12:45:00,79.56,79.6,79.56,79.59,5900.0,52.6757,52.7022,52.6757,52.6955,5900.0
2007-06-04 12:50:00,79.59,79.61,79.57,79.58,6200.0,52.6955,52.7088,52.6823,52.6889,6200.0
2007-06-04 12:55:00,79.59,79.64,79.59,79.61,7200.0,52.6955,52.7287,52.6955,52.7088,7200.0
2007-06-04 13:00:00,79.61,79.61,79.59,79.6,4100.0,52.7088,52.7088,52.6955,52.7022,4100.0
2007-06-04 13:05:00,79.6,79.61,79.57,79.58,11400.0,52.7022,52.7088,52.6823,52.6889,11400.0
2007-06-04 13:10:00,79.59,79.61,79.58,79.6,12500.0,52.6955,52.7088,52.6889,52.7022,12500.0
2007-06-04 13:15:00,79.6,79.68,79.6,79.64,22200.0,52.7022,52.7551,52.7022,52.7287,22200.0
2007-06-04 13:20:00,79.64,79.64,79.54,79.61,14800.0,52.7287,52.7287,52.6624,52.7088,14800.0
2007-06-04 13:25:00,79.59,79.61,79.49,79.57,24000.0,52.6955,52.7088,52.6293,52.6823,24000.0
2007-06-04 13:30:00,79.57,79.62,79.56,79.6,9400.0,52.6823,52.7154,52.6757,52.7022,9400.0
2007-06-04 13:35:00,79.58,79.61,79.48,79.51,9800.0,52.6889,52.7088,52.6227,52.6426,9800.0
2007-06-04 13:40:00,79.51,79.6,79.5,79.54,8500.0,52.6426,52.7022,52.636,52.6624,8500.0
2007-06-04 13:45:00,79.54,79.62,79.54,79.61,6600.0,52.6624,52.7154,52.6624,52.7088,6600.0
2007-06-04 13:50:00,79.61,79.63,79.5,79.5,18400.0,52.7088,52.722,52.636,52.636,18400.0
2007-06-04 13:55:00,79.5,79.62,79.5,79.6,6900.0,52.636,52.7154,52.636,52.7022,6900.0
2007-06-04 14:00:00,79.59,79.65,79.59,79.6,8300.0,52.6955,52.7353,52.6955,52.7022,8300.0
2007-06-04 14:05:00,79.62,79.64,79.58,79.61,18700.0,52.7154,52.7287,52.6889,52.7088,18700.0
2007-06-04 14:10:00,79.6,79.61,79.51,79.52,6500.0,52.7022,52.7088,52.6426,52.6492,6500.0
2007-06-04 14:15:00,79.52,79.6,79.5,79.54,8900.0,52.6492,52.7022,52.636,52.6624,8900.0
2007-06-04 14:20:00,79.54,79.63,79.53,79.53,27100.0,52.6624,52.722,52.6558,52.6558,27100.0
2007-06-04 14:25:00,79.51,79.55,79.49,79.52,14200.0,52.6426,52.6691,52.6293,52.6492,14200.0
2007-06-04 14:30:00,79.53,79.54,79.46,79.5,17300.0,52.6558,52.6624,52.6095,52.636,17300.0
2007-06-04 14:35:00,79.5,79.61,79.5,79.6,13200.0,52.636,52.7088,52.636,52.7022,13200.0
2007-06-04 14:40:00,79.6,79.61,79.57,79.58,7300.0,52.7022,52.7088,52.6823,52.6889,7300.0
2007-06-04 14:45:00,79.58,79.6,79.56,79.58,5400.0,52.6889,52.7022,52.6757,52.6889,5400.0
2007-06-04 14:50:00,79.59,79.62,79.51,79.55,23900.0,52.6955,52.7154,52.6426,52.6691,23900.0
2007-06-04 14:55:00,79.55,79.63,79.51,79.51,14400.0,52.6691,52.722,52.6426,52.6426,14400.0
2007-06-04 15:00:00,79.52,79.55,79.48,79.49,23500.0,52.6492,52.6691,52.6227,52.6293,23500.0
2007-06-04 15:05:00,79.49,79.6,79.49,79.5,18900.0,52.6293,52.7022,52.6293,52.636,18900.0
2007-06-04 15:10:00,79.5,79.54,79.49,79.5,18000.0,52.636,52.6624,52.6293,52.636,18000.0
2007-06-04 15:15:00,79.5,79.51,79.47,79.47,15700.0,52.636,52.6426,52.6161,52.6161,15700.0
2007-06-04 15:20:00,79.47,79.57,79.47,79.53,43800.0,52.6161,52.6823,52.6161,52.6558,43800.0
2007-06-04 15:25:00,79.53,79.58,79.52,79.58,21100.0,52.6558,52.6889,52.6492,52.6889,21100.0
2007-06-04 15:30:00,79.57,79.59,79.48,79.54,15900.0,52.6823,52.6955,52.6227,52.6624,15900.0
2007-06-04 15:35:00,79.54,79.59,79.5,79.58,29700.0,52.6624,52.6955,52.636,52.6889,29700.0
2007-06-04 15:40:00,79.59,79.66,79.58,79.65,38900.0,52.6955,52.7419,52.6889,52.7353,38900.0
2007-06-04 15:45:00,79.64,79.67,79.54,79.59,54800.0,52.7287,52.7485,52.6624,52.6955,54800.0
2007-06-04 15:50:00,79.59,79.6,79.49,79.5,50200.0,52.6955,52.7022,52.6293,52.636,50200.0
2007-06-04 15:55:00,79.5,79.5,79.47,79.5,79300.0,52.636,52.636,52.6161,52.636,79300.0
2007-06-05 09:30:00,79.97,79.97,79.2,79.22,23700.0,52.9471,52.9471,52.4373,52.4506,23700.0
2007-06-05 09:35:00,79.22,79.24,79.1,79.14,37300.0,52.4506,52.4638,52.3711,52.3976,37300.0
2007-06-05 09:40:00,79.13,79.26,79.13,79.2,29400.0,52.391,52.4771,52.391,52.4373,29400.0
2007-06-05 09:45:00,79.21,79.22,79.16,79.17,24400.0,52.444,52.4506,52.4109,52.4175,24400.0
2007-06-05 09:50:00,79.17,79.18,79.1,79.11,29500.0,52.4175,52.4241,52.3711,52.3777,29500.0
2007-06-05 09:55:00,79.11,79.15,79.05,79.1,19500.0,52.3777,52.4042,52.338,52.3711,19500.0
2007-06-05 10:00:00,79.11,79.18,79.0,79.08,40700.0,52.3777,52.4241,52.3049,52.3579,40700.0
2007-06-05 10:05:00,79.11,79.15,78.97,79.13,30300.0,52.3777,52.4042,52.2851,52.391,30300.0
2007-06-05 10:10:00,79.13,79.17,79.08,79.12,24400.0,52.391,52.4175,52.3579,52.3844,24400.0
2007-06-05 10:15:00,79.15,79.15,79.06,79.11,30100.0,52.4042,52.4042,52.3446,52.3777,30100.0
2007-06-05 10:20:00,79.09,79.12,79.0,79.11,24500.0,52.3645,52.3844,52.3049,52.3777,24500.0
2007-06-05 10:25:00,79.11,79.13,79.01,79.03,16600.0,52.3777,52.391,52.3115,52.3248,16600.0
2007-06-05 10:30:00,79.02,79.12,78.99,79.01,41400.0,52.3182,52.3844,52.2983,52.3115,41400.0
2007-06-05 10:35:00,79.0,79.14,78.96,79.04,38800.0,52.3049,52.3976,52.2784,52.3314,38800.0
2007-06-05 10:40:00,79.0,79.12,79.0,79.09,13100.0,52.3049,52.3844,52.3049,52.3645,13100.0
2007-06-05 10:45:00,79.09,79.22,79.09,79.12,46500.0,52.3645,52.4506,52.3645,52.3844,46500.0
2007-06-05 10:50:00,79.13,79.37,79.12,79.31,21800.0,52.391,52.5499,52.3844,52.5102,21800.0
2007-06-05 10:55:00,79.28,79.31,79.15,79.16,14000.0,52.4903,52.5102,52.4042,52.4109,14000.0
2007-06-05 11:00:00,79.16,79.17,79.07,79.1,8000.0,52.4109,52.4175,52.3513,52.3711,8000.0
2007-06-05 11:05:00,79.09,79.15,79.04,79.11,16000.0,52.3645,52.4042,52.3314,52.3777,16000.0
2007-06-05 11:10:00,79.12,79.17,79.03,79.03,13400.0,52.3844,52.4175,52.3248,52.3248,13400.0
2007-06-05 11:15:00,79.03,79.04,78.99,79.03,13100.0,52.3248,52.3314,52.2983,52.3248,13100.0
2007-06-05 11:20:00,79.03,79.05,79.02,79.04,6000.0,52.3248,52.338,52.3182,52.3314,6000.0
2007-06-05 11:25:00,79.03,79.05,79.0,79.03,10300.0,52.3248,52.338,52.3049,52.3248,10300.0
2007-06-05 11:30:00,79.04,79.11,78.99,79.11,16800.0,52.3314,52.3777,52.2983,52.3777,16800.0
2007-06-05 11:35:00,79.1,79.13,79.04,79.05,21300.0,52.3711,52.391,52.3314,52.338,21300.0
2007-06-05 11:40:00,79.03,79.07,78.98,79.0,10700.0,52.3248,52.3513,52.2917,52.3049,10700.0
2007-06-05 11:45:00,79.01,79.07,78.93,79.03,56500.0,52.3115,52.3513,52.2586,52.3248,56500.0
2007-06-05 11:50:00,79.01,79.01,78.95,78.98,4000.0,52.3115,52.3115,52.2718,52.2917,4000.0
2007-06-05 11:55:00,78.97,78.98,78.91,78.92,7800.0,52.2851,52.2917,52.2453,52.2519,7800.0
2007-06-05 12:00:00,78.92,78.94,78.9,78.93,9700.0,52.2519,52.2652,52.2387,52.2586,9700.0
2007-06-05 12:05:00,78.94,79.03,78.92,78.98,22300.0,52.2652,52.3248,52.2519,52.2917,22300.0
2007-06-05 12:10:00,78.98,78.99,78.83,78.92,13100.0,52.2917,52.2983,52.1924,52.2519,13100.0
2007-06-05 12:15:00,78.91,78.93,78.77,78.79,8500.0,52.2453,52.2586,52.1526,52.1659,8500.0
2007-06-05 12:20:00,78.77,78.8,78.77,78.78,6400.0,52.1526,52.1725,52.1526,52.1593,6400.0
2007-06-05 12:25:00,78.77,78.79,78.77,78.79,6100.0,52.1526,52.1659,52.1526,52.1659,6100.0
2007-06-05 12:30:00,78.79,78.98,78.79,78.98,7600.0,52.1659,52.2917,52.1659,52.2917,7600.0
2007-06-05 12:35:00,78.98,78.99,78.9,78.9,4900.0,52.2917,52.2983,52.2387,52.2387,4900.0
2007-06-05 12:40:00,78.91,79.0,78.9,78.99,5500.0,52.2453,52.3049,52.2387,52.2983,5500.0
2007-06-05 12:45:00,78.99,79.05,78.98,78.99,6100.0,52.2983,52.338,52.2917,52.2983,6100.0
2007-06-05 12:50:00,79.0,79.04,78.97,79.0,5300.0,52.3049,52.3314,52.2851,52.3049,5300.0
2007-06-05 12:55:00,79.01,79.04,78.98,79.01,5700.0,52.3115,52.3314,52.2917,52.3115,5700.0
2007-06-05 13:00:00,79.01,79.03,78.98,79.02,4500.0,52.3115,52.3248,52.2917,52.3182,4500.0
2007-06-05 13:05:00,79.03,79.13,79.03,79.11,12700.0,52.3248,52.391,52.3248,52.3777,12700.0
2007-06-05 13:10:00,79.14,79.17,79.07,79.07,10600.0,52.3976,52.4175,52.3513,52.3513,10600.0
2007-06-05 13:15:00,79.06,79.07,78.98,78.99,4300.0,52.3446,52.3513,52.2917,52.2983,4300.0
2007-06-05 13:20:00,79.0,79.0,78.98,78.99,8600.0,52.3049,52.3049,52.2917,52.2983,8600.0
2007-06-05 13:25:00,79.0,79.0,78.9,78.93,9900.0,52.3049,52.3049,52.2387,52.2586,9900.0
2007-06-05 13:30:00,78.92,78.95,78.91,78.95,8200.0,52.2519,52.2718,52.2453,52.2718,8200.0
2007-06-05 13:35:00,78.96,79.03,78.96,79.01,7700.0,52.2784,52.3248,52.2784,52.3115,7700.0
2007-06-05 13:40:00,79.01,79.02,78.87,78.88,9200.0,52.3115,52.3182,52.2188,52.2255,9200.0
2007-06-05 13:45:00,78.88,78.9,78.83,78.9,10900.0,52.2255,52.2387,52.1924,52.2387,10900.0
2007-06-05 13:50:00,78.92,78.96,78.9,78.92,8600.0,52.2519,52.2784,52.2387,52.2519,8600.0
2007-06-05 13:55:00,78.93,79.03,78.93,78.98,8200.0,52.2586,52.3248,52.2586,52.2917,8200.0
2007-06-05 14:00:00,78.98,79.02,78.97,79.0,4300.0,52.2917,52.3182,52.2851,52.3049,4300.0
2007-06-05 14:05:00,79.01,79.02,78.95,78.95,5600.0,52.3115,52.3182,52.2718,52.2718,5600.0
2007-06-05 14:10:00,78.95,78.98,78.95,78.97,6900.0,52.2718,52.2917,52.2718,52.2851,6900.0
2007-06-05 14:15:00,78.97,79.01,78.97,79.01,10100.0,52.2851,52.3115,52.2851,52.3115,10100.0
2007-06-05 14:20:00,79.02,79.09,78.99,79.03,9700.0,52.3182,52.3645,52.2983,52.3248,9700.0
2007-06-05 14:25:00,79.03,79.06,78.99,79.0,8300.0,52.3248,52.3446,52.2983,52.3049,8300.0
2007-06-05 14:30:00,79.0,79.04,78.92,78.92,9900.0,52.3049,52.3314,52.2519,52.2519,9900.0
2007-06-05 14:35:00,78.93,78.97,78.87,78.97,12300.0,52.2586,52.2851,52.2188,52.2851,12300.0
2007-06-05 14:40:00,78.96,79.0,78.92,79.0,8800.0,52.2784,52.3049,52.2519,52.3049,8800.0
2007-06-05 14:45:00,78.99,79.12,78.97,79.1,74000.0,52.2983,52.3844,52.2851,52.3711,74000.0
2007-06-05 14:50:00,79.09,79.13,79.02,79.1,19100.0,52.3645,52.391,52.3182,52.3711,19100.0
2007-06-05 14:55:00,79.1,79.11,79.02,79.03,12500.0,52.3711,52.3777,52.3182,52.3248,12500.0
2007-06-05 15:00:00,79.03,79.07,79.0,79.05,17400.0,52.3248,52.3513,52.3049,52.338,17400.0
2007-06-05 15:05:00,79.05,79.12,79.05,79.11,32500.0,52.338,52.3844,52.338,52.3777,32500.0
2007-06-05 15:10:00,79.1,79.14,79.05,79.05,30200.0,52.3711,52.3976,52.338,52.338,30200.0
2007-06-05 15:15:00,79.05,79.1,79.04,79.06,12200.0,52.338,52.3711,52.3314,52.3446,12200.0
2007-06-05 15:20:00,79.06,79.13,79.06,79.1,16900.0,52.3446,52.391,52.3446,52.3711,16900.0
2007-06-05 15:25:00,79.1,79.12,79.08,79.11,23400.0,52.3711,52.3844,52.3579,52.3777,23400.0
2007-06-05 15:30:00,79.11,79.15,79.09,79.13,21500.0,52.3777,52.4042,52.3645,52.391,21500.0
2007-06-05 15:35:00,79.14,79.14,79.05,79.06,46100.0,52.3976,52.3976,52.338,52.3446,46100.0
2007-06-05 15:40:00,79.06,79.07,79.02,79.06,32800.0,52.3446,52.3513,52.3182,52.3446,32800.0
2007-06-05 15:45:00,79.06,79.07,79.01,79.06,29100.0,52.3446,52.3513,52.3115,52.3446,29100.0
2007-06-05 15:50:00,79.06,79.07,79.0,79.05,46900.0,52.3446,52.3513,52.3049,52.338,46900.0
2007-06-05 15:55:00,79.06,79.06,78.92,79.0,63400.0,52.3446,52.3446,52.2519,52.3049,63400.0
2007-06-06 09:30:00,78.68,78.73,78.53,78.7,22100.0,52.093,52.1262,51.9937,52.1063,22100.0
2007-06-06 09:35:00,78.7,78.95,78.69,78.95,11000.0,52.1063,52.2718,52.0997,52.2718,11000.0
2007-06-06 09:40:00,78.97,79.08,78.94,78.97,20400.0,52.2851,52.3579,52.2652,52.2851,20400.0
2007-06-06 09:45:00,78.97,79.02,78.91,78.95,10300.0,52.2851,52.3182,52.2453,52.2718,10300.0
2007-06-06 09:50:00,78.93,78.93,78.8,78.85,14700.0,52.2586,52.2586,52.1725,52.2056,14700.0
2007-06-06 09:55:00,78.87,79.0,78.87,78.95,10100.0,52.2188,52.3049,52.2188,52.2718,10100.0
2007-06-06 10:00:00,78.95,79.01,78.9,78.97,12100.0,52.2718,52.3115,52.2387,52.2851,12100.0
2007-06-06 10:05:00,78.99,78.99,78.89,78.95,7400.0,52.2983,52.2983,52.2321,52.2718,7400.0
2007-06-06 10:10:00,78.92,79.0,78.88,78.97,9200.0,52.2519,52.3049,52.2255,52.2851,9200.0
2007-06-06 10:15:00,78.96,79.01,78.92,79.0,13100.0,52.2784,52.3115,52.2519,52.3049,13100.0
2007-06-06 10:20:00,79.01,79.02,78.97,78.98,24500.0,52.3115,52.3182,52.2851,52.2917,24500.0
2007-06-06 10:25:00,78.98,79.01,78.96,79.0,21900.0,52.2917,52.3115,52.2784,52.3049,21900.0
2007-06-06 10:30:00,79.01,79.05,78.98,79.02,34500.0,52.3115,52.338,52.2917,52.3182,34500.0
2007-06-06 10:35:00,79.01,79.13,78.98,79.11,19200.0,52.3115,52.391,52.2917,52.3777,19200.0
2007-06-06 10:40:00,79.11,79.16,79.06,79.16,16200.0,52.3777,52.4109,52.3446,52.4109,16200.0
2007-06-06 10:45:00,79.16,79.28,79.12,79.24,18600.0,52.4109,52.4903,52.3844,52.4638,18600.0
2007-06-06 10:50:00,79.23,79.27,79.12,79.12,23000.0,52.4572,52.4837,52.3844,52.3844,23000.0
2007-06-06 10:55:00,79.12,79.12,79.0,79.0,9300.0,52.3844,52.3844,52.3049,52.3049,9300.0
2007-06-06 11:00:00,79.0,79.14,79.0,79.12,18200.0,52.3049,52.3976,52.3049,52.3844,18200.0
2007-06-06 11:05:00,79.12,79.17,79.11,79.13,8000.0,52.3844,52.4175,52.3777,52.391,8000.0
2007-06-06 11:10:00,79.14,79.17,79.06,79.17,9700.0,52.3976,52.4175,52.3446,52.4175,9700.0
2007-06-06 11:15:00,79.15,79.15,79.09,79.14,12100.0,52.4042,52.4042,52.3645,52.3976,12100.0
2007-06-06 11:20:00,79.14,79.15,79.02,79.03,8300.0,52.3976,52.4042,52.3182,52.3248,8300.0
2007-06-06 11:25:00,79.02,79.03,78.98,78.99,7800.0,52.3182,52.3248,52.2917,52.2983,7800.0
2007-06-06 11:30:00,78.99,79.04,78.99,79.01,12700.0,52.2983,52.3314,52.2983,52.3115,12700.0
2007-06-06 11:35:00,79.0,79.04,78.95,78.96,18700.0,52.3049,52.3314,52.2718,52.2784,18700.0
2007-06-06 11:40:00,78.95,78.98,78.95,78.98,6700.0,52.2718,52.2917,52.2718,52.2917,6700.0
2007-06-06 11:45:00,78.98,78.98,78.9,78.91,22900.0,52.2917,52.2917,52.2387,52.2453,22900.0
2007-06-06 11:50:00,78.91,78.93,78.83,78.88,10100.0,52.2453,52.2586,52.1924,52.2255,10100.0
2007-06-06 11:55:00,78.88,78.93,78.87,78.91,12600.0,52.2255,52.2586,52.2188,52.2453,12600.0
2007-06-06 12:00:00,78.92,78.97,78.91,78.94,10000.0,52.2519,52.2851,52.2453,52.2652,10000.0
2007-06-06 12:05:00,78.96,79.04,78.95,78.95,10800.0,52.2784,52.3314,52.2718,52.2718,10800.0
2007-06-06 12:10:00,78.93,78.93,78.85,78.86,15000.0,52.2586,52.2586,52.2056,52.2122,15000.0
2007-06-06 12:15:00,78.85,78.92,78.84,78.9,12600.0,52.2056,52.2519,52.199,52.2387,12600.0
2007-06-06 12:20:00,78.88,78.91,78.84,78.84,13500.0,52.2255,52.2453,52.199,52.199,13500.0
2007-06-06 12:25:00,78.86,78.87,78.8,78.81,11300.0,52.2122,52.2188,52.1725,52.1791,11300.0
2007-06-06 12:30:00,78.8,78.88,78.8,78.85,11900.0,52.1725,52.2255,52.1725,52.2056,11900.0
2007-06-06 12:35:00,78.85,78.85,78.75,78.77,13500.0,52.2056,52.2056,52.1394,52.1526,13500.0
2007-06-06 12:40:00,78.78,78.79,78.75,78.75,4100.0,52.1593,52.1659,52.1394,52.1394,4100.0
2007-06-06 12:45:00,78.76,78.76,78.66,78.66,4500.0,52.146,52.146,52.0798,52.0798,4500.0
2007-06-06 12:50:00,78.68,78.74,78.65,78.7,16400.0,52.093,52.1328,52.0732,52.1063,16400.0
2007-06-06 12:55:00,78.7,78.73,78.61,78.63,11600.0,52.1063,52.1262,52.0467,52.0599,11600.0
2007-06-06 13:00:00,78.63,78.72,78.56,78.63,26200.0,52.0599,52.1195,52.0136,52.0599,26200.0
2007-06-06 13:05:00,78.63,78.64,78.55,78.56,9500.0,52.0599,52.0666,52.007,52.0136,9500.0
2007-06-06 13:10:00,78.58,78.58,78.48,78.54,24100.0,52.0268,52.0268,51.9606,52.0004,24100.0
2007-06-06 13:15:00,78.54,78.62,78.53,78.56,21400.0,52.0004,52.0533,51.9937,52.0136,21400.0
2007-06-06 13:20:00,78.53,78.53,78.45,78.49,38400.0,51.9937,51.9937,51.9408,51.9673,38400.0
2007-06-06 13:25:00,78.49,78.5,78.41,78.45,15600.0,51.9673,51.9739,51.9143,51.9408,15600.0
2007-06-06 13:30:00,78.45,78.5,78.43,78.44,21200.0,51.9408,51.9739,51.9275,51.9341,21200.0
2007-06-06 13:35:00,78.46,78.54,78.43,78.5,13900.0,51.9474,52.0004,51.9275,51.9739,13900.0
2007-06-06 13:40:00,78.49,78.52,78.48,78.49,2600.0,51.9673,51.9871,51.9606,51.9673,2600.0
2007-06-06 13:45:00,78.52,78.55,78.49,78.54,13100.0,51.9871,52.007,51.9673,52.0004,13100.0
2007-06-06 13:50:00,78.52,78.59,78.51,78.59,8000.0,51.9871,52.0335,51.9805,52.0335,8000.0
2007-06-06 13:55:00,78.6,78.72,78.6,78.72,12700.0,52.0401,52.1195,52.0401,52.1195,12700.0
2007-06-06 14:00:00,78.73,78.78,78.7,78.73,10500.0,52.1262,52.1593,52.1063,52.1262,10500.0
2007-06-06 14:05:00,78.71,78.72,78.69,78.7,4700.0,52.1129,52.1195,52.0997,52.1063,4700.0
2007-06-06 14:10:00,78.69,78.72,78.65,78.69,11400.0,52.0997,52.1195,52.0732,52.0997,11400.0
2007-06-06 14:15:00,78.7,78.74,78.68,78.7,10300.0,52.1063,52.1328,52.093,52.1063,10300.0
2007-06-06 14:20:00,78.7,78.8,78.66,78.8,17900.0,52.1063,52.1725,52.0798,52.1725,17900.0
2007-06-06 14:25:00,78.78,78.9,78.78,78.83,11500.0,52.1593,52.2387,52.1593,52.1924,11500.0
2007-06-06 14:30:00,78.82,78.86,78.81,78.85,5400.0,52.1857,52.2122,52.1791,52.2056,5400.0
2007-06-06 14:35:00,78.85,78.86,78.81,78.86,6500.0,52.2056,52.2122,52.1791,52.2122,6500.0
2007-06-06 14:40:00,78.86,79.04,78.85,79.04,31700.0,52.2122,52.3314,52.2056,52.3314,31700.0
2007-06-06 14:45:00,79.03,79.04,78.98,78.98,19300.0,52.3248,52.3314,52.2917,52.2917,19300.0
2007-06-06 14:50:00,79.0,79.04,78.92,79.01,20800.0,52.3049,52.3314,52.2519,52.3115,20800.0
2007-06-06 14:55:00,78.97,78.98,78.9,78.94,8800.0,52.2851,52.2917,52.2387,52.2652,8800.0
2007-06-06 15:00:00,78.93,78.96,78.88,78.96,13400.0,52.2586,52.2784,52.2255,52.2784,13400.0
2007-06-06 15:05:00,78.96,79.0,78.91,78.99,10700.0,52.2784,52.3049,52.2453,52.2983,10700.0
2007-06-06 15:10:00,79.0,79.02,78.92,78.93,11700.0,52.3049,52.3182,52.2519,52.2586,11700.0
2007-06-06 15:15:00,78.94,79.04,78.94,79.01,13700.0,52.2652,52.3314,52.2652,52.3115,13700.0
2007-06-06 15:20:00,79.03,79.09,79.01,79.08,31100.0,52.3248,52.3645,52.3115,52.3579,31100.0
2007-06-06 15:25:00,79.08,79.11,79.01,79.01,37100.0,52.3579,52.3777,52.3115,52.3115,37100.0
2007-06-06 15:30:00,79.03,79.15,78.98,79.14,49300.0,52.3248,52.4042,52.2917,52.3976,49300.0
2007-06-06 15:35:00,79.14,79.14,78.99,79.02,36000.0,52.3976,52.3976,52.2983,52.3182,36000.0
2007-06-06 15:40:00,79.02,79.15,79.0,79.12,46200.0,52.3182,52.4042,52.3049,52.3844,46200.0
2007-06-06 15:45:00,79.12,79.16,79.05,79.06,30400.0,52.3844,52.4109,52.338,52.3446,30400.0
2007-06-06 15:50:00,79.06,79.07,78.96,78.96,61600.0,52.3446,52.3513,52.2784,52.2784,61600.0
2007-06-06 15:55:00,78.96,79.0,78.95,78.97,32500.0,52.2784,52.3049,52.2718,52.2851,32500.0
2007-06-07 09:30:00,79.75,80.4,79.75,80.4,287100.0,52.8015,53.2318,52.8015,53.2318,287100.0
2007-06-07 09:35:00,80.39,80.64,80.3,80.64,128200.0,53.2252,53.3907,53.1656,53.3907,128200.0
2007-06-07 09:40:00,80.64,80.72,80.29,80.56,115700.0,53.3907,53.4437,53.159,53.3378,115700.0
2007-06-07 09:45:00,80.59,80.75,80.52,80.63,52200.0,53.3576,53.4636,53.3113,53.3841,52200.0
2007-06-07 09:50:00,80.68,80.86,80.34,80.42,58300.0,53.4172,53.5364,53.1921,53.2451,58300.0
2007-06-07 09:55:00,80.4,80.46,80.34,80.36,25100.0,53.2318,53.2716,53.1921,53.2054,25100.0
2007-06-07 10:00:00,80.37,80.4,80.33,80.34,48400.0,53.212,53.2318,53.1855,53.1921,48400.0
2007-06-07 10:05:00,80.35,80.45,80.31,80.37,72200.0,53.1987,53.2649,53.1723,53.212,72200.0
2007-06-07 10:10:00,80.37,80.53,80.34,80.41,73100.0,53.212,53.3179,53.1921,53.2385,73100.0
2007-06-07 10:15:00,80.41,80.5,80.39,80.41,36000.0,53.2385,53.298,53.2252,53.2385,36000.0
2007-06-07 10:20:00,80.42,80.5,80.39,80.47,31700.0,53.2451,53.298,53.2252,53.2782,31700.0
2007-06-07 10:25:00,80.47,80.5,80.35,80.44,49400.0,53.2782,53.298,53.1987,53.2583,49400.0
2007-06-07 10:30:00,80.44,80.7,80.44,80.66,71400.0,53.2583,53.4305,53.2583,53.404,71400.0
2007-06-07 10:35:00,80.66,80.71,80.45,80.52,65100.0,53.404,53.4371,53.2649,53.3113,65100.0
2007-06-07 10:40:00,80.53,80.56,80.41,80.51,50200.0,53.3179,53.3378,53.2385,53.3047,50200.0
2007-06-07 10:45:00,80.52,80.55,80.42,80.48,29200.0,53.3113,53.3312,53.2451,53.2848,29200.0
2007-06-07 10:50:00,80.48,80.6,80.48,80.55,43100.0,53.2848,53.3643,53.2848,53.3312,43100.0
2007-06-07 10:55:00,80.56,80.66,80.49,80.49,30100.0,53.3378,53.404,53.2914,53.2914,30100.0
2007-06-07 11:00:00,80.46,80.57,80.42,80.53,30600.0,53.2716,53.3444,53.2451,53.3179,30600.0
2007-06-07 11:05:00,80.54,80.54,80.26,80.38,45000.0,53.3245,53.3245,53.1391,53.2186,45000.0
2007-06-07 11:10:00,80.37,80.59,80.37,80.46,55200.0,53.212,53.3576,53.212,53.2716,55200.0
2007-06-07 11:15:00,80.47,80.53,80.4,80.5,24900.0,53.2782,53.3179,53.2318,53.298,24900.0
2007-06-07 11:20:00,80.5,80.54,80.37,80.44,28400.0,53.298,53.3245,53.212,53.2583,28400.0
2007-06-07 11:25:00,80.44,80.5,80.39,80.41,19200.0,53.2583,53.298,53.2252,53.2385,19200.0
2007-06-07 11:30:00,80.42,80.57,80.42,80.57,57200.0,53.2451,53.3444,53.2451,53.3444,57200.0
2007-06-07 11:35:00,80.56,80.72,80.55,80.56,42800.0,53.3378,53.4437,53.3312,53.3378,42800.0
2007-06-07 11:40:00,80.56,80.57,80.47,80.57,14500.0,53.3378,53.3444,53.2782,53.3444,14500.0
2007-06-07 11:45:00,80.55,80.62,80.55,80.62,14200.0,53.3312,53.3775,53.3312,53.3775,14200.0
2007-06-07 11:50:00,80.62,80.82,80.56,80.78,50200.0,53.3775,53.5099,53.3378,53.4834,50200.0
2007-06-07 11:55:00,80.77,80.94,80.77,80.88,63800.0,53.4768,53.5894,53.4768,53.5496,63800.0
2007-06-07 12:00:00,80.86,80.88,80.56,80.66,33800.0,53.5364,53.5496,53.3378,53.404,33800.0
2007-06-07 12:05:00,80.67,80.77,80.66,80.74,32500.0,53.4106,53.4768,53.404,53.4569,32500.0
2007-06-07 12:10:00,80.72,80.76,80.7,80.71,13600.0,53.4437,53.4702,53.4305,53.4371,13600.0
2007-06-07 12:15:00,80.75,80.9,80.75,80.86,29600.0,53.4636,53.5629,53.4636,53.5364,29600.0
2007-06-07 12:20:00,80.87,81.02,80.86,81.0,44400.0,53.543,53.6423,53.5364,53.6291,44400.0
2007-06-07 12:25:00,80.99,81.07,80.98,81.0,21600.0,53.6225,53.6754,53.6158,53.6291,21600.0
2007-06-07 12:30:00,81.0,81.05,80.86,80.96,55800.0,53.6291,53.6622,53.5364,53.6026,55800.0
2007-06-07 12:35:00,80.96,80.97,80.49,80.49,41600.0,53.6026,53.6092,53.2914,53.2914,41600.0
2007-06-07 12:40:00,80.48,80.6,80.42,80.42,26500.0,53.2848,53.3643,53.2451,53.2451,26500.0
2007-06-07 12:45:00,80.44,80.59,80.43,80.45,26800.0,53.2583,53.3576,53.2517,53.2649,26800.0
2007-06-07 12:50:00,80.42,80.63,80.37,80.62,27600.0,53.2451,53.3841,53.212,53.3775,27600.0
2007-06-07 12:55:00,80.61,80.66,80.57,80.65,17200.0,53.3709,53.404,53.3444,53.3974,17200.0
2007-06-07 13:00:00,80.65,80.66,80.57,80.58,12900.0,53.3974,53.404,53.3444,53.351,12900.0
2007-06-07 13:05:00,80.57,80.61,80.53,80.6,19200.0,53.3444,53.3709,53.3179,53.3643,19200.0
2007-06-07 13:10:00,80.59,80.59,80.43,80.56,20000.0,53.3576,53.3576,53.2517,53.3378,20000.0
2007-06-07 13:15:00,80.55,80.55,80.36,80.36,28700.0,53.3312,53.3312,53.2054,53.2054,28700.0
2007-06-07 13:20:00,80.36,80.5,80.3,80.5,24100.0,53.2054,53.298,53.1656,53.298,24100.0
2007-06-07 13:25:00,80.49,80.49,80.31,80.32,9400.0,53.2914,53.2914,53.1723,53.1789,9400.0
2007-06-07 13:30:00,80.31,80.34,80.11,80.23,30300.0,53.1723,53.1921,53.0398,53.1193,30300.0
2007-06-07 13:35:00,80.22,80.29,80.09,80.11,29100.0,53.1127,53.159,53.0266,53.0398,29100.0
2007-06-07 13:40:00,80.1,80.11,79.93,80.0,35600.0,53.0332,53.0398,52.9207,52.967,35600.0
2007-06-07 13:45:00,80.0,80.13,79.89,80.09,22800.0,52.967,53.0531,52.8942,53.0266,22800.0
2007-06-07 13:50:00,80.1,80.2,80.06,80.15,21500.0,53.0332,53.0994,53.0067,53.0663,21500.0
2007-06-07 13:55:00,80.14,80.25,80.1,80.17,20000.0,53.0597,53.1325,53.0332,53.0796,20000.0
2007-06-07 14:00:00,80.2,80.21,80.08,80.17,14800.0,53.0994,53.106,53.02,53.0796,14800.0
2007-06-07 14:05:00,80.17,80.17,79.97,79.97,19600.0,53.0796,53.0796,52.9471,52.9471,19600.0
2007-06-07 14:10:00,80.0,80.09,79.95,79.98,26200.0,52.967,53.0266,52.9339,52.9538,26200.0
2007-06-07 14:15:00,79.98,79.99,79.76,79.85,45100.0,52.9538,52.9604,52.8081,52.8677,45100.0
2007-06-07 14:20:00,79.86,80.0,79.76,79.86,27900.0,52.8743,52.967,52.8081,52.8743,27900.0
2007-06-07 14:25:00,79.85,80.06,79.84,79.9,21100.0,52.8677,53.0067,52.8611,52.9008,21100.0
2007-06-07 14:30:00,79.91,79.97,79.83,79.9,13400.0,52.9074,52.9471,52.8544,52.9008,13400.0
2007-06-07 14:35:00,79.9,79.93,79.8,79.83,18400.0,52.9008,52.9207,52.8346,52.8544,18400.0
2007-06-07 14:40:00,79.84,80.08,79.83,80.08,23300.0,52.8611,53.02,52.8544,53.02,23300.0
2007-06-07 14:45:00,80.09,80.18,80.06,80.12,37800.0,53.0266,53.0862,53.0067,53.0465,37800.0
2007-06-07 14:50:00,80.12,80.15,80.01,80.08,24000.0,53.0465,53.0663,52.9736,53.02,24000.0
2007-06-07 14:55:00,80.09,80.14,80.06,80.06,21200.0,53.0266,53.0597,53.0067,53.0067,21200.0
2007-06-07 15:00:00,80.08,80.19,80.05,80.18,29400.0,53.02,53.0928,53.0001,53.0862,29400.0
2007-06-07 15:05:00,80.16,80.2,80.05,80.2,22500.0,53.0729,53.0994,53.0001,53.0994,22500.0
2007-06-07 15:10:00,80.19,80.34,80.19,80.29,54000.0,53.0928,53.1921,53.0928,53.159,54000.0
2007-06-07 15:15:00,80.3,80.36,80.19,80.21,37600.0,53.1656,53.2054,53.0928,53.106,37600.0
2007-06-07 15:20:00,80.21,80.28,80.16,80.17,32700.0,53.106,53.1524,53.0729,53.0796,32700.0
2007-06-07 15:25:00,80.19,80.21,80.03,80.03,54100.0,53.0928,53.106,52.9869,52.9869,54100.0
2007-06-07 15:30:00,80.03,80.15,80.03,80.12,47400.0,52.9869,53.0663,52.9869,53.0465,47400.0
2007-06-07 15:35:00,80.11,80.15,80.07,80.07,36700.0,53.0398,53.0663,53.0133,53.0133,36700.0
2007-06-07 15:40:00,80.07,80.09,79.93,79.97,68100.0,53.0133,53.0266,52.9207,52.9471,68100.0
2007-06-07 15:45:00,79.98,79.98,79.78,79.78,65500.0,52.9538,52.9538,52.8213,52.8213,65500.0
2007-06-07 15:50:00,79.76,79.83,79.64,79.64,90500.0,52.8081,52.8544,52.7287,52.7287,90500.0
2007-06-07 15:55:00,79.67,79.79,79.63,79.63,82600.0,52.7485,52.828,52.722,52.722,82600.0
2007-06-08 09:30:00,79.45,79.63,79.45,79.57,32700.0,52.6029,52.722,52.6029,52.6823,32700.0
2007-06-08 09:35:00,79.57,79.57,79.45,79.46,17900.0,52.6823,52.6823,52.6029,52.6095,17900.0
2007-06-08 09:40:00,79.46,79.56,79.25,79.4,30700.0,52.6095,52.6757,52.4704,52.5698,30700.0
2007-06-08 09:45:00,79.4,79.75,79.38,79.71,44700.0,52.5698,52.8015,52.5565,52.775,44700.0
2007-06-08 09:50:00,79.7,80.03,79.7,79.88,44400.0,52.7684,52.9869,52.7684,52.8876,44400.0
2007-06-08 09:55:00,79.87,80.02,79.85,79.96,28200.0,52.8809,52.9802,52.8677,52.9405,28200.0
2007-06-08 10:00:00,79.98,80.02,79.88,79.99,31500.0,52.9538,52.9802,52.8876,52.9604,31500.0
2007-06-08 10:05:00,79.99,80.07,79.94,80.0,22500.0,52.9604,53.0133,52.9273,52.967,22500.0
2007-06-08 10:10:00,80.01,80.06,79.93,80.06,23600.0,52.9736,53.0067,52.9207,53.0067,23600.0
2007-06-08 10:15:00,80.05,80.09,79.98,80.05,97900.0,53.0001,53.0266,52.9538,53.0001,97900.0
2007-06-08 10:20:00,80.07,80.07,79.94,80.03,50600.0,53.0133,53.0133,52.9273,52.9869,50600.0
2007-06-08 10:25:00,80.03,80.07,79.99,80.01,24900.0,52.9869,53.0133,52.9604,52.9736,24900.0
2007-06-08 10:30:00,80.02,80.05,79.94,79.94,19400.0,52.9802,53.0001,52.9273,52.9273,19400.0
2007-06-08 10:35:00,79.94,80.03,79.88,80.0,23300.0,52.9273,52.9869,52.8876,52.967,23300.0
2007-06-08 10:40:00,79.99,80.04,79.94,80.04,25000.0,52.9604,52.9935,52.9273,52.9935,25000.0
2007-06-08 10:45:00,80.02,80.12,79.99,80.09,34400.0,52.9802,53.0465,52.9604,53.0266,34400.0
2007-06-08 10:50:00,80.09,80.17,80.07,80.13,153100.0,53.0266,53.0796,53.0133,53.0531,153100.0
2007-06-08 10:55:00,80.12,80.16,80.0,80.02,11100.0,53.0465,53.0729,52.967,52.9802,11100.0
2007-06-08 11:00:00,80.02,80.02,79.83,79.88,35200.0,52.9802,52.9802,52.8544,52.8876,35200.0
2007-06-08 11:05:00,79.9,79.98,79.88,79.96,18900.0,52.9008,52.9538,52.8876,52.9405,18900.0
2007-06-08 11:10:00,79.96,79.98,79.91,79.93,17500.0,52.9405,52.9538,52.9074,52.9207,17500.0
2007-06-08 11:15:00,79.92,80.07,79.92,80.05,12800.0,52.914,53.0133,52.914,53.0001,12800.0
2007-06-08 11:20:00,80.06,80.09,80.03,80.06,10500.0,53.0067,53.0266,52.9869,53.0067,10500.0
2007-06-08 11:25:00,80.07,80.1,80.03,80.09,12100.0,53.0133,53.0332,52.9869,53.0266,12100.0
2007-06-08 11:30:00,80.07,80.1,80.0,80.1,7900.0,53.0133,53.0332,52.967,53.0332,7900.0
2007-06-08 11:35:00,80.1,80.11,80.06,80.11,9000.0,53.0332,53.0398,53.0067,53.0398,9000.0
2007-06-08 11:40:00,80.09,80.11,80.03,80.11,15800.0,53.0266,53.0398,52.9869,53.0398,15800.0
2007-06-08 11:45:00,80.09,80.11,79.94,79.94,17900.0,53.0266,53.0398,52.9273,52.9273,17900.0
2007-06-08 11:50:00,79.93,79.96,79.91,79.93,22800.0,52.9207,52.9405,52.9074,52.9207,22800.0
2007-06-08 11:55:00,79.92,79.99,79.87,79.99,21100.0,52.914,52.9604,52.8809,52.9604,21100.0
2007-06-08 12:00:00,79.99,79.99,79.86,79.9,26800.0,52.9604,52.9604,52.8743,52.9008,26800.0
2007-06-08 12:05:00,79.92,79.95,79.86,79.91,21300.0,52.914,52.9339,52.8743,52.9074,21300.0
2007-06-08 12:10:00,79.92,79.92,79.87,79.91,11000.0,52.914,52.914,52.8809,52.9074,11000.0
2007-06-08 12:15:00,79.9,79.94,79.88,79.94,21800.0,52.9008,52.9273,52.8876,52.9273,21800.0
2007-06-08 12:20:00,79.94,79.95,79.86,79.87,16900.0,52.9273,52.9339,52.8743,52.8809,16900.0
2007-06-08 12:25:00,79.87,79.93,79.87,79.88,8400.0,52.8809,52.9207,52.8809,52.8876,8400.0
2007-06-08 12:30:00,79.88,79.95,79.87,79.89,11700.0,52.8876,52.9339,52.8809,52.8942,11700.0
2007-06-08 12:35:00,79.89,79.89,79.77,79.84,12500.0,52.8942,52.8942,52.8147,52.8611,12500.0
2007-06-08 12:40:00,79.82,79.82,79.69,79.69,8100.0,52.8478,52.8478,52.7618,52.7618,8100.0
2007-06-08 12:45:00,79.67,79.7,79.64,79.68,7300.0,52.7485,52.7684,52.7287,52.7551,7300.0
2007-06-08 12:50:00,79.69,79.7,79.63,79.64,15800.0,52.7618,52.7684,52.722,52.7287,15800.0
2007-06-08 12:55:00,79.65,79.7,79.64,79.64,20400.0,52.7353,52.7684,52.7287,52.7287,20400.0
2007-06-08 13:00:00,79.63,79.7,79.62,79.7,4800.0,52.722,52.7684,52.7154,52.7684,4800.0
2007-06-08 13:05:00,79.7,79.71,79.67,79.71,4100.0,52.7684,52.775,52.7485,52.775,4100.0
2007-06-08 13:10:00,79.7,79.73,79.67,79.67,4300.0,52.7684,52.7882,52.7485,52.7485,4300.0
2007-06-08 13:15:00,79.68,79.75,79.68,79.71,7500.0,52.7551,52.8015,52.7551,52.775,7500.0
2007-06-08 13:20:00,79.73,79.75,79.71,79.75,7300.0,52.7882,52.8015,52.775,52.8015,7300.0
2007-06-08 13:25:00,79.75,79.89,79.75,79.88,9700.0,52.8015,52.8942,52.8015,52.8876,9700.0
2007-06-08 13:30:00,79.89,79.89,79.8,79.85,5600.0,52.8942,52.8942,52.8346,52.8677,5600.0
2007-06-08 13:35:00,79.86,79.99,79.86,79.98,10500.0,52.8743,52.9604,52.8743,52.9538,10500.0
2007-06-08 13:40:00,79.98,80.12,79.95,80.11,18000.0,52.9538,53.0465,52.9339,53.0398,18000.0
2007-06-08 13:45:00,80.08,80.12,80.06,80.1,17600.0,53.02,53.0465,53.0067,53.0332,17600.0
2007-06-08 13:50:00,80.1,80.11,80.05,80.11,8700.0,53.0332,53.0398,53.0001,53.0398,8700.0
2007-06-08 13:55:00,80.1,80.12,80.07,80.09,10600.0,53.0332,53.0465,53.0133,53.0266,10600.0
2007-06-08 14:00:00,80.09,80.12,80.08,80.1,15500.0,53.0266,53.0465,53.02,53.0332,15500.0
2007-06-08 14:05:00,80.11,80.16,80.09,80.12,43400.0,53.0398,53.0729,53.0266,53.0465,43400.0
2007-06-08 14:10:00,80.11,80.3,80.11,80.28,27900.0,53.0398,53.1656,53.0398,53.1524,27900.0
2007-06-08 14:15:00,80.26,80.34,80.23,80.32,9800.0,53.1391,53.1921,53.1193,53.1789,9800.0
2007-06-08 14:20:00,80.33,80.36,80.32,80.35,14000.0,53.1855,53.2054,53.1789,53.1987,14000.0
2007-06-08 14:25:00,80.35,80.45,80.26,80.27,20300.0,53.1987,53.2649,53.1391,53.1458,20300.0
2007-06-08 14:30:00,80.27,80.27,80.2,80.24,7100.0,53.1458,53.1458,53.0994,53.1259,7100.0
2007-06-08 14:35:00,80.24,80.33,80.23,80.33,7700.0,53.1259,53.1855,53.1193,53.1855,7700.0
2007-06-08 14:40:00,80.33,80.33,80.23,80.25,19400.0,53.1855,53.1855,53.1193,53.1325,19400.0
2007-06-08 14:45:00,80.26,80.27,80.18,80.2,12000.0,53.1391,53.1458,53.0862,53.0994,12000.0
2007-06-08 14:50:00,80.19,80.24,80.17,80.18,13300.0,53.0928,53.1259,53.0796,53.0862,13300.0
2007-06-08 14:55:00,80.17,80.27,80.16,80.23,14300.0,53.0796,53.1458,53.0729,53.1193,14300.0
2007-06-08 15:00:00,80.23,80.3,80.19,80.22,20200.0,53.1193,53.1656,53.0928,53.1127,20200.0
2007-06-08 15:05:00,80.22,80.3,80.19,80.23,21900.0,53.1127,53.1656,53.0928,53.1193,21900.0
2007-06-08 15:10:00,80.23,80.31,80.19,80.27,24300.0,53.1193,53.1723,53.0928,53.1458,24300.0
2007-06-08 15:15:00,80.25,80.25,80.16,80.22,12000.0,53.1325,53.1325,53.0729,53.1127,12000.0
2007-06-08 15:20:00,80.23,80.23,80.11,80.17,16900.0,53.1193,53.1193,53.0398,53.0796,16900.0
2007-06-08 15:25:00,80.17,80.17,80.12,80.13,15000.0,53.0796,53.0796,53.0465,53.0531,15000.0
2007-06-08 15:30:00,80.12,80.18,80.09,80.15,28800.0,53.0465,53.0862,53.0266,53.0663,28800.0
2007-06-08 15:35:00,80.15,80.24,80.13,80.21,25300.0,53.0663,53.1259,53.0531,53.106,25300.0
2007-06-08 15:40:00,80.23,80.43,80.21,80.4,33900.0,53.1193,53.2517,53.106,53.2318,33900.0
2007-06-08 15:45:00,80.41,80.62,80.41,80.61,41900.0,53.2385,53.3775,53.2385,53.3709,41900.0
2007-06-08 15:50:00,80.61,80.62,80.48,80.48,42700.0,53.3709,53.3775,53.2848,53.2848,42700.0
2007-06-08 15:55:00,80.47,80.58,80.44,80.49,70600.0,53.2782,53.351,53.2583,53.2914,70600.0
2007-06-11 09:30:00,80.4,80.4,80.23,80.26,16000.0,53.2318,53.2318,53.1193,53.1391,16000.0
2007-06-11 09:35:00,80.27,80.27,80.01,80.07,17200.0,53.1458,53.1458,52.9736,53.0133,17200.0
2007-06-11 09:40:00,80.07,80.27,80.03,80.08,19700.0,53.0133,53.1458,52.9869,53.02,19700.0
2007-06-11 09:45:00,80.08,80.17,80.04,80.06,19700.0,53.02,53.0796,52.9935,53.0067,19700.0
2007-06-11 09:50:00,80.09,80.18,80.09,80.15,8400.0,53.0266,53.0862,53.0266,53.0663,8400.0
2007-06-11 09:55:00,80.14,80.14,80.04,80.04,10800.0,53.0597,53.0597,52.9935,52.9935,10800.0
2007-06-11 10:00:00,80.04,80.09,79.97,79.98,17700.0,52.9935,53.0266,52.9471,52.9538,17700.0
2007-06-11 10:05:00,79.98,80.02,79.96,79.98,10900.0,52.9538,52.9802,52.9405,52.9538,10900.0
2007-06-11 10:10:00,79.96,79.99,79.88,79.89,23100.0,52.9405,52.9604,52.8876,52.8942,23100.0
2007-06-11 10:15:00,79.88,79.9,79.8,79.87,11200.0,52.8876,52.9008,52.8346,52.8809,11200.0
2007-06-11 10:20:00,79.87,79.87,79.71,79.71,12300.0,52.8809,52.8809,52.775,52.775,12300.0
2007-06-11 10:25:00,79.71,79.73,79.58,79.61,16600.0,52.775,52.7882,52.6889,52.7088,16600.0
2007-06-11 10:30:00,79.61,79.63,79.53,79.61,14200.0,52.7088,52.722,52.6558,52.7088,14200.0
2007-06-11 10:35:00,79.6,79.9,79.6,79.85,29400.0,52.7022,52.9008,52.7022,52.8677,29400.0
2007-06-11 10:40:00,79.85,79.89,79.78,79.82,10600.0,52.8677,52.8942,52.8213,52.8478,10600.0
2007-06-11 10:45:00,79.82,79.87,79.73,79.87,11900.0,52.8478,52.8809,52.7882,52.8809,11900.0
2007-06-11 10:50:00,79.87,80.0,79.87,79.93,13300.0,52.8809,52.967,52.8809,52.9207,13300.0
2007-06-11 10:55:00,79.95,79.95,79.82,79.85,5900.0,52.9339,52.9339,52.8478,52.8677,5900.0
2007-06-11 11:00:00,79.87,79.88,79.81,79.83,9700.0,52.8809,52.8876,52.8412,52.8544,9700.0
2007-06-11 11:05:00,79.84,79.88,79.83,79.86,4700.0,52.8611,52.8876,52.8544,52.8743,4700.0
2007-06-11 11:10:00,79.87,79.93,79.86,79.89,11200.0,52.8809,52.9207,52.8743,52.8942,11200.0
2007-06-11 11:15:00,79.89,79.91,79.89,79.91,5100.0,52.8942,52.9074,52.8942,52.9074,5100.0
2007-06-11 11:20:00,79.91,79.98,79.89,79.97,7700.0,52.9074,52.9538,52.8942,52.9471,7700.0
2007-06-11 11:25:00,79.97,80.01,79.94,79.94,19700.0,52.9471,52.9736,52.9273,52.9273,19700.0
2007-06-11 11:30:00,79.94,80.0,79.92,79.95,9900.0,52.9273,52.967,52.914,52.9339,9900.0
2007-06-11 11:35:00,79.94,80.0,79.93,79.99,6400.0,52.9273,52.967,52.9207,52.9604,6400.0
2007-06-11 11:40:00,80.0,80.05,79.97,79.98,23800.0,52.967,53.0001,52.9471,52.9538,23800.0
2007-06-11 11:45:00,79.98,80.02,79.98,80.0,27300.0,52.9538,52.9802,52.9538,52.967,27300.0
2007-06-11 11:50:00,80.0,80.06,79.95,79.96,5200.0,52.967,53.0067,52.9339,52.9405,5200.0
2007-06-11 11:55:00,79.95,80.0,79.95,79.98,3800.0,52.9339,52.967,52.9339,52.9538,3800.0
2007-06-11 12:00:00,79.99,80.01,79.98,79.98,7600.0,52.9604,52.9736,52.9538,52.9538,7600.0
2007-06-11 12:05:00,79.96,79.99,79.95,79.98,13500.0,52.9405,52.9604,52.9339,52.9538,13500.0
2007-06-11 12:10:00,79.99,80.0,79.97,79.97,7400.0,52.9604,52.967,52.9471,52.9471,7400.0
2007-06-11 12:15:00,79.97,79.99,79.95,79.99,5000.0,52.9471,52.9604,52.9339,52.9604,5000.0
2007-06-11 12:20:00,79.99,80.03,79.97,80.02,8900.0,52.9604,52.9869,52.9471,52.9802,8900.0
2007-06-11 12:25:00,80.01,80.05,79.99,80.05,6200.0,52.9736,53.0001,52.9604,53.0001,6200.0
2007-06-11 12:30:00,80.05,80.1,80.04,80.09,7400.0,53.0001,53.0332,52.9935,53.0266,7400.0
2007-06-11 12:35:00,80.08,80.08,80.05,80.06,2300.0,53.02,53.02,53.0001,53.0067,2300.0
2007-06-11 12:40:00,80.06,80.17,80.06,80.17,26100.0,53.0067,53.0796,53.0067,53.0796,26100.0
2007-06-11 12:45:00,80.17,80.27,80.16,80.23,15200.0,53.0796,53.1458,53.0729,53.1193,15200.0
2007-06-11 12:50:00,80.23,80.35,80.23,80.35,26000.0,53.1193,53.1987,53.1193,53.1987,26000.0
2007-06-11 12:55:00,80.34,80.36,80.28,80.29,6100.0,53.1921,53.2054,53.1524,53.159,6100.0
2007-06-11 13:00:00,80.3,80.35,80.27,80.32,28200.0,53.1656,53.1987,53.1458,53.1789,28200.0
2007-06-11 13:05:00,80.32,80.36,80.28,80.32,15000.0,53.1789,53.2054,53.1524,53.1789,15000.0
2007-06-11 13:10:00,80.32,80.37,80.3,80.37,12500.0,53.1789,53.212,53.1656,53.212,12500.0
2007-06-11 13:15:00,80.37,80.49,80.37,80.47,12700.0,53.212,53.2914,53.212,53.2782,12700.0
2007-06-11 13:20:00,80.47,80.57,80.46,80.49,17400.0,53.2782,53.3444,53.2716,53.2914,17400.0
2007-06-11 13:25:00,80.47,80.47,80.37,80.42,13200.0,53.2782,53.2782,53.212,53.2451,13200.0
2007-06-11 13:30:00,80.41,80.43,80.28,80.33,11600.0,53.2385,53.2517,53.1524,53.1855,11600.0
2007-06-11 13:35:00,80.33,80.39,80.31,80.38,16500.0,53.1855,53.2252,53.1723,53.2186,16500.0
2007-06-11 13:40:00,80.35,80.38,80.31,80.35,9600.0,53.1987,53.2186,53.1723,53.1987,9600.0
2007-06-11 13:45:00,80.36,80.36,80.33,80.35,10900.0,53.2054,53.2054,53.1855,53.1987,10900.0
2007-06-11 13:50:00,80.35,80.42,80.34,80.39,19400.0,53.1987,53.2451,53.1921,53.2252,19400.0
2007-06-11 13:55:00,80.41,80.41,80.3,80.35,7800.0,53.2385,53.2385,53.1656,53.1987,7800.0
2007-06-11 14:00:00,80.35,80.41,80.34,80.4,11600.0,53.1987,53.2385,53.1921,53.2318,11600.0
2007-06-11 14:05:00,80.42,80.45,80.39,80.43,18600.0,53.2451,53.2649,53.2252,53.2517,18600.0
2007-06-11 14:10:00,80.44,80.48,80.39,80.4,20300.0,53.2583,53.2848,53.2252,53.2318,20300.0
2007-06-11 14:15:00,80.39,80.45,80.39,80.43,13100.0,53.2252,53.2649,53.2252,53.2517,13100.0
2007-06-11 14:20:00,80.43,80.45,80.4,80.42,13300.0,53.2517,53.2649,53.2318,53.2451,13300.0
2007-06-11 14:25:00,80.43,80.45,80.4,80.44,32400.0,53.2517,53.2649,53.2318,53.2583,32400.0
2007-06-11 14:30:00,80.43,80.43,80.26,80.26,10400.0,53.2517,53.2517,53.1391,53.1391,10400.0
2007-06-11 14:35:00,80.3,80.3,80.25,80.3,7000.0,53.1656,53.1656,53.1325,53.1656,7000.0
2007-06-11 14:40:00,80.28,80.32,80.21,80.26,8000.0,53.1524,53.1789,53.106,53.1391,8000.0
2007-06-11 14:45:00,80.27,80.35,80.27,80.31,5900.0,53.1458,53.1987,53.1458,53.1723,5900.0
2007-06-11 14:50:00,80.32,80.44,80.28,80.41,15300.0,53.1789,53.2583,53.1524,53.2385,15300.0
2007-06-11 14:55:00,80.41,80.43,80.39,80.41,18500.0,53.2385,53.2517,53.2252,53.2385,18500.0
2007-06-11 15:00:00,80.38,80.38,80.26,80.3,14800.0,53.2186,53.2186,53.1391,53.1656,14800.0
2007-06-11 15:05:00,80.31,80.4,80.29,80.36,17300.0,53.1723,53.2318,53.159,53.2054,17300.0
2007-06-11 15:10:00,80.36,80.43,80.35,80.38,12800.0,53.2054,53.2517,53.1987,53.2186,12800.0
2007-06-11 15:15:00,80.38,80.45,80.38,80.41,22800.0,53.2186,53.2649,53.2186,53.2385,22800.0
2007-06-11 15:20:00,80.43,80.44,80.4,80.41,10400.0,53.2517,53.2583,53.2318,53.2385,10400.0
2007-06-11 15:25:00,80.41,80.43,80.39,80.4,17400.0,53.2385,53.2517,53.2252,53.2318,17400.0
2007-06-11 15:30:00,80.41,80.42,80.37,80.37,42400.0,53.2385,53.2451,53.212,53.212,42400.0
2007-06-11 15:35:00,80.38,80.38,80.29,80.3,12400.0,53.2186,53.2186,53.159,53.1656,12400.0
2007-06-11 15:40:00,80.31,80.37,80.31,80.35,37600.0,53.1723,53.212,53.1723,53.1987,37600.0
2007-06-11 15:45:00,80.35,80.39,80.29,80.29,94200.0,53.1987,53.2252,53.159,53.159,94200.0
2007-06-11 15:50:00,80.3,80.3,80.24,80.24,23600.0,53.1656,53.1656,53.1259,53.1259,23600.0
2007-06-11 15:55:00,80.25,80.27,80.2,80.24,24700.0,53.1325,53.1458,53.0994,53.1259,24700.0
2007-06-12 09:30:00,79.86,79.9,79.51,79.6,25900.0,52.8743,52.9008,52.6426,52.7022,25900.0
2007-06-12 09:35:00,79.65,79.76,79.62,79.73,14800.0,52.7353,52.8081,52.7154,52.7882,14800.0
2007-06-12 09:40:00,79.73,79.97,79.73,79.95,12000.0,52.7882,52.9471,52.7882,52.9339,12000.0
2007-06-12 09:45:00,79.96,80.07,79.95,80.04,9600.0,52.9405,53.0133,52.9339,52.9935,9600.0
2007-06-12 09:50:00,80.02,80.11,79.86,79.87,16400.0,52.9802,53.0398,52.8743,52.8809,16400.0
2007-06-12 09:55:00,79.85,80.06,79.83,79.92,27200.0,52.8677,53.0067,52.8544,52.914,27200.0
2007-06-12 10:00:00,79.91,79.93,79.81,79.85,19900.0,52.9074,52.9207,52.8412,52.8677,19900.0
2007-06-12 10:05:00,79.84,79.95,79.76,79.87,25900.0,52.8611,52.9339,52.8081,52.8809,25900.0
2007-06-12 10:10:00,79.86,79.89,79.75,79.75,7900.0,52.8743,52.8942,52.8015,52.8015,7900.0
2007-06-12 10:15:00,79.76,79.76,79.61,79.64,15200.0,52.8081,52.8081,52.7088,52.7287,15200.0
2007-06-12 10:20:00,79.64,79.64,79.46,79.47,12400.0,52.7287,52.7287,52.6095,52.6161,12400.0
2007-06-12 10:25:00,79.46,79.48,79.29,79.29,18600.0,52.6095,52.6227,52.4969,52.4969,18600.0
2007-06-12 10:30:00,79.3,79.44,79.28,79.44,17700.0,52.5035,52.5962,52.4903,52.5962,17700.0
2007-06-12 10:35:00,79.44,79.44,79.36,79.41,21100.0,52.5962,52.5962,52.5433,52.5764,21100.0
2007-06-12 10:40:00,79.41,79.41,79.36,79.41,20300.0,52.5764,52.5764,52.5433,52.5764,20300.0
2007-06-12 10:45:00,79.41,79.64,79.39,79.64,34700.0,52.5764,52.7287,52.5631,52.7287,34700.0
2007-06-12 10:50:00,79.66,79.7,79.53,79.53,13600.0,52.7419,52.7684,52.6558,52.6558,13600.0
2007-06-12 10:55:00,79.51,79.59,79.51,79.55,7200.0,52.6426,52.6955,52.6426,52.6691,7200.0
2007-06-12 11:00:00,79.54,79.58,79.52,79.56,6500.0,52.6624,52.6889,52.6492,52.6757,6500.0
2007-06-12 11:05:00,79.55,79.58,79.51,79.55,14400.0,52.6691,52.6889,52.6426,52.6691,14400.0
2007-06-12 11:10:00,79.6,79.71,79.56,79.6,11800.0,52.7022,52.775,52.6757,52.7022,11800.0
2007-06-12 11:15:00,79.6,79.64,79.57,79.64,11800.0,52.7022,52.7287,52.6823,52.7287,11800.0
2007-06-12 11:20:00,79.64,79.81,79.64,79.81,13300.0,52.7287,52.8412,52.7287,52.8412,13300.0
2007-06-12 11:25:00,79.81,79.85,79.67,79.67,16600.0,52.8412,52.8677,52.7485,52.7485,16600.0
2007-06-12 11:30:00,79.68,79.73,79.66,79.7,23300.0,52.7551,52.7882,52.7419,52.7684,23300.0
2007-06-12 11:35:00,79.69,79.74,79.58,79.59,18500.0,52.7618,52.7949,52.6889,52.6955,18500.0
2007-06-12 11:40:00,79.57,79.64,79.52,79.63,21800.0,52.6823,52.7287,52.6492,52.722,21800.0
2007-06-12 11:45:00,79.64,79.79,79.62,79.71,16800.0,52.7287,52.828,52.7154,52.775,16800.0
2007-06-12 11:50:00,79.71,79.71,79.66,79.7,4400.0,52.775,52.775,52.7419,52.7684,4400.0
2007-06-12 11:55:00,79.7,79.71,79.52,79.53,18400.0,52.7684,52.775,52.6492,52.6558,18400.0
2007-06-12 12:00:00,79.54,79.55,79.38,79.44,14400.0,52.6624,52.6691,52.5565,52.5962,14400.0
2007-06-12 12:05:00,79.44,79.45,79.39,79.45,8000.0,52.5962,52.6029,52.5631,52.6029,8000.0
2007-06-12 12:10:00,79.46,79.52,79.45,79.45,13800.0,52.6095,52.6492,52.6029,52.6029,13800.0
2007-06-12 12:15:00,79.45,79.47,79.42,79.47,5400.0,52.6029,52.6161,52.583,52.6161,5400.0
2007-06-12 12:20:00,79.49,79.51,79.46,79.5,14600.0,52.6293,52.6426,52.6095,52.636,14600.0
2007-06-12 12:25:00,79.5,79.51,79.42,79.42,23200.0,52.636,52.6426,52.583,52.583,23200.0
2007-06-12 12:30:00,79.43,79.43,79.36,79.36,11500.0,52.5896,52.5896,52.5433,52.5433,11500.0
2007-06-12 12:35:00,79.37,79.44,79.35,79.43,11900.0,52.5499,52.5962,52.5366,52.5896,11900.0
2007-06-12 12:40:00,79.43,79.46,79.4,79.46,6100.0,52.5896,52.6095,52.5698,52.6095,6100.0
2007-06-12 12:45:00,79.46,79.59,79.46,79.56,20800.0,52.6095,52.6955,52.6095,52.6757,20800.0
2007-06-12 12:50:00,79.55,79.56,79.53,79.55,5200.0,52.6691,52.6757,52.6558,52.6691,5200.0
2007-06-12 12:55:00,79.54,79.56,79.48,79.49,14700.0,52.6624,52.6757,52.6227,52.6293,14700.0
2007-06-12 13:00:00,79.49,79.49,79.4,79.46,12200.0,52.6293,52.6293,52.5698,52.6095,12200.0
2007-06-12 13:05:00,79.47,79.48,79.38,79.4,8500.0,52.6161,52.6227,52.5565,52.5698,8500.0
2007-06-12 13:10:00,79.42,79.42,79.36,79.39,7400.0,52.583,52.583,52.5433,52.5631,7400.0
2007-06-12 13:15:00,79.37,79.48,79.37,79.45,12400.0,52.5499,52.6227,52.5499,52.6029,12400.0
2007-06-12 13:20:00,79.49,79.61,79.47,79.55,23700.0,52.6293,52.7088,52.6161,52.6691,23700.0
2007-06-12 13:25:00,79.55,79.6,79.48,79.59,15800.0,52.6691,52.7022,52.6227,52.6955,15800.0
2007-06-12 13:30:00,79.58,79.7,79.56,79.69,13300.0,52.6889,52.7684,52.6757,52.7618,13300.0
2007-06-12 13:35:00,79.7,79.71,79.59,79.7,18300.0,52.7684,52.775,52.6955,52.7684,18300.0
2007-06-12 13:40:00,79.68,79.7,79.6,79.64,12300.0,52.7551,52.7684,52.7022,52.7287,12300.0
2007-06-12 13:45:00,79.62,79.8,79.57,79.78,17200.0,52.7154,52.8346,52.6823,52.8213,17200.0
2007-06-12 13:50:00,79.79,79.85,79.76,79.76,6500.0,52.828,52.8677,52.8081,52.8081,6500.0
2007-06-12 13:55:00,79.77,79.81,79.75,79.78,5000.0,52.8147,52.8412,52.8015,52.8213,5000.0
2007-06-12 14:00:00,79.8,79.92,79.75,79.92,9000.0,52.8346,52.914,52.8015,52.914,9000.0
2007-06-12 14:05:00,79.93,79.93,79.84,79.85,3600.0,52.9207,52.9207,52.8611,52.8677,3600.0
2007-06-12 14:10:00,79.86,79.89,79.84,79.89,21400.0,52.8743,52.8942,52.8611,52.8942,21400.0
2007-06-12 14:15:00,79.89,79.9,79.76,79.8,10200.0,52.8942,52.9008,52.8081,52.8346,10200.0
2007-06-12 14:20:00,79.78,79.8,79.7,79.77,15200.0,52.8213,52.8346,52.7684,52.8147,15200.0
2007-06-12 14:25:00,79.77,79.8,79.64,79.7,26700.0,52.8147,52.8346,52.7287,52.7684,26700.0
2007-06-12 14:30:00,79.69,79.74,79.67,79.74,9500.0,52.7618,52.7949,52.7485,52.7949,9500.0
2007-06-12 14:35:00,79.74,79.81,79.59,79.62,20100.0,52.7949,52.8412,52.6955,52.7154,20100.0
2007-06-12 14:40:00,79.61,79.61,79.55,79.56,37700.0,52.7088,52.7088,52.6691,52.6757,37700.0
2007-06-12 14:45:00,79.57,79.59,79.41,79.42,33400.0,52.6823,52.6955,52.5764,52.583,33400.0
2007-06-12 14:50:00,79.42,79.57,79.42,79.57,12000.0,52.583,52.6823,52.583,52.6823,12000.0
2007-06-12 14:55:00,79.58,79.61,79.51,79.61,16900.0,52.6889,52.7088,52.6426,52.7088,16900.0
2007-06-12 15:00:00,79.61,79.71,79.59,79.63,31600.0,52.7088,52.775,52.6955,52.722,31600.0
2007-06-12 15:05:00,79.61,79.67,79.33,79.44,36000.0,52.7088,52.7485,52.5234,52.5962,36000.0
2007-06-12 15:10:00,79.44,79.54,79.4,79.41,40800.0,52.5962,52.6624,52.5698,52.5764,40800.0
2007-06-12 15:15:00,79.42,79.5,79.36,79.44,26000.0,52.583,52.636,52.5433,52.5962,26000.0
2007-06-12 15:20:00,79.45,79.56,79.4,79.5,19200.0,52.6029,52.6757,52.5698,52.636,19200.0
2007-06-12 15:25:00,79.5,79.62,79.47,79.61,35700.0,52.636,52.7154,52.6161,52.7088,35700.0
2007-06-12 15:30:00,79.58,79.65,79.49,79.52,39400.0,52.6889,52.7353,52.6293,52.6492,39400.0
2007-06-12 15:35:00,79.53,79.61,79.46,79.48,30600.0,52.6558,52.7088,52.6095,52.6227,30600.0
2007-06-12 15:40:00,79.49,79.53,79.42,79.42,26900.0,52.6293,52.6558,52.583,52.583,26900.0
2007-06-12 15:45:00,79.42,79.5,79.39,79.41,37200.0,52.583,52.636,52.5631,52.5764,37200.0
2007-06-12 15:50:00,79.41,79.47,79.32,79.34,32800.0,52.5764,52.6161,52.5168,52.53,32800.0
2007-06-12 15:55:00,79.33,79.38,79.27,79.27,34400.0,52.5234,52.5565,52.4837,52.4837,34400.0
2007-06-13 09:30:00,79.43,79.98,79.43,79.91,21600.0,52.5896,52.9538,52.5896,52.9074,21600.0
2007-06-13 09:35:00,79.9,80.03,79.9,79.99,38500.0,52.9008,52.9869,52.9008,52.9604,38500.0
2007-06-13 09:40:00,79.99,79.99,79.78,79.8,19400.0,52.9604,52.9604,52.8213,52.8346,19400.0
2007-06-13 09:45:00,79.85,79.87,79.7,79.7,15800.0,52.8677,52.8809,52.7684,52.7684,15800.0
2007-06-13 09:50:00,79.71,79.77,79.57,79.64,34500.0,52.775,52.8147,52.6823,52.7287,34500.0
2007-06-13 09:55:00,79.65,79.71,79.61,79.69,17500.0,52.7353,52.775,52.7088,52.7618,17500.0
2007-06-13 10:00:00,79.69,79.73,79.57,79.6,31200.0,52.7618,52.7882,52.6823,52.7022,31200.0
2007-06-13 10:05:00,79.59,79.61,79.45,79.45,28900.0,52.6955,52.7088,52.6029,52.6029,28900.0
2007-06-13 10:10:00,79.45,79.46,79.36,79.36,20400.0,52.6029,52.6095,52.5433,52.5433,20400.0
2007-06-13 10:15:00,79.36,79.56,79.34,79.54,25600.0,52.5433,52.6757,52.53,52.6624,25600.0
2007-06-13 10:20:00,79.59,79.74,79.58,79.7,35500.0,52.6955,52.7949,52.6889,52.7684,35500.0
2007-06-13 10:25:00,79.7,79.75,79.67,79.7,30700.0,52.7684,52.8015,52.7485,52.7684,30700.0
2007-06-13 10:30:00,79.69,79.7,79.65,79.69,23800.0,52.7618,52.7684,52.7353,52.7618,23800.0
2007-06-13 10:35:00,79.71,79.71,79.53,79.58,29800.0,52.775,52.775,52.6558,52.6889,29800.0
2007-06-13 10:40:00,79.58,79.68,79.58,79.59,31200.0,52.6889,52.7551,52.6889,52.6955,31200.0
2007-06-13 10:45:00,79.59,79.65,79.57,79.63,33600.0,52.6955,52.7353,52.6823,52.722,33600.0
2007-06-13 10:50:00,79.63,79.66,79.6,79.63,21800.0,52.722,52.7419,52.7022,52.722,21800.0
2007-06-13 10:55:00,79.65,79.69,79.56,79.56,21300.0,52.7353,52.7618,52.6757,52.6757,21300.0
2007-06-13 11:00:00,79.58,79.66,79.54,79.65,14400.0,52.6889,52.7419,52.6624,52.7353,14400.0
2007-06-13 11:05:00,79.65,79.66,79.52,79.55,14300.0,52.7353,52.7419,52.6492,52.6691,14300.0
2007-06-13 11:10:00,79.53,79.56,79.41,79.45,26100.0,52.6558,52.6757,52.5764,52.6029,26100.0
2007-06-13 11:15:00,79.47,79.52,79.46,79.51,10800.0,52.6161,52.6492,52.6095,52.6426,10800.0
2007-06-13 11:20:00,79.53,79.53,79.38,79.42,12900.0,52.6558,52.6558,52.5565,52.583,12900.0
2007-06-13 11:25:00,79.44,79.48,79.39,79.42,10900.0,52.5962,52.6227,52.5631,52.583,10900.0
2007-06-13 11:30:00,79.4,79.4,79.33,79.37,28100.0,52.5698,52.5698,52.5234,52.5499,28100.0
2007-06-13 11:35:00,79.37,79.43,79.34,79.43,14500.0,52.5499,52.5896,52.53,52.5896,14500.0
2007-06-13 11:40:00,79.42,79.44,79.4,79.42,9600.0,52.583,52.5962,52.5698,52.583,9600.0
2007-06-13 11:45:00,79.42,79.44,79.4,79.42,9600.0,52.583,52.5962,52.5698,52.583,9600.0
2007-06-13 11:50:00,79.42,79.44,79.38,79.43,7500.0,52.583,52.5962,52.5565,52.5896,7500.0
2007-06-13 11:55:00,79.43,79.47,79.4,79.47,8900.0,52.5896,52.6161,52.5698,52.6161,8900.0
2007-06-13 12:00:00,79.48,79.51,79.36,79.38,15600.0,52.6227,52.6426,52.5433,52.5565,15600.0
2007-06-13 12:05:00,79.37,79.42,79.35,79.39,8100.0,52.5499,52.583,52.5366,52.5631,8100.0
2007-06-13 12:10:00,79.38,79.39,79.35,79.36,3800.0,52.5565,52.5631,52.5366,52.5433,3800.0
2007-06-13 12:15:00,79.37,79.46,79.36,79.42,7100.0,52.5499,52.6095,52.5433,52.583,7100.0
2007-06-13 12:20:00,79.42,79.46,79.42,79.46,4200.0,52.583,52.6095,52.583,52.6095,4200.0
2007-06-13 12:25:00,79.46,79.49,79.39,79.42,17600.0,52.6095,52.6293,52.5631,52.583,17600.0
2007-06-13 12:30:00,79.41,79.42,79.38,79.4,8100.0,52.5764,52.583,52.5565,52.5698,8100.0
2007-06-13 12:35:00,79.41,79.46,79.39,79.43,12100.0,52.5764,52.6095,52.5631,52.5896,12100.0
2007-06-13 12:40:00,79.43,79.49,79.39,79.47,13500.0,52.5896,52.6293,52.5631,52.6161,13500.0
2007-06-13 12:45:00,79.47,79.49,79.43,79.43,8500.0,52.6161,52.6293,52.5896,52.5896,8500.0
2007-06-13 12:50:00,79.44,79.49,79.43,79.49,7000.0,52.5962,52.6293,52.5896,52.6293,7000.0
2007-06-13 12:55:00,79.48,79.48,79.29,79.33,11700.0,52.6227,52.6227,52.4969,52.5234,11700.0
2007-06-13 13:00:00,79.33,79.35,79.28,79.33,13600.0,52.5234,52.5366,52.4903,52.5234,13600.0
2007-06-13 13:05:00,79.33,79.35,79.24,79.24,20700.0,52.5234,52.5366,52.4638,52.4638,20700.0
2007-06-13 13:10:00,79.25,79.33,79.25,79.31,10600.0,52.4704,52.5234,52.4704,52.5102,10600.0
2007-06-13 13:15:00,79.31,79.31,79.08,79.23,28200.0,52.5102,52.5102,52.3579,52.4572,28200.0
2007-06-13 13:20:00,79.24,79.28,79.2,79.21,11800.0,52.4638,52.4903,52.4373,52.444,11800.0
2007-06-13 13:25:00,79.21,79.21,79.15,79.18,17100.0,52.444,52.444,52.4042,52.4241,17100.0
2007-06-13 13:30:00,79.17,79.18,79.1,79.14,13300.0,52.4175,52.4241,52.3711,52.3976,13300.0
2007-06-13 13:35:00,79.12,79.22,79.1,79.18,12500.0,52.3844,52.4506,52.3711,52.4241,12500.0
2007-06-13 13:40:00,79.18,79.22,79.16,79.2,8700.0,52.4241,52.4506,52.4109,52.4373,8700.0
2007-06-13 13:45:00,79.19,79.22,79.15,79.18,13200.0,52.4307,52.4506,52.4042,52.4241,13200.0
2007-06-13 13:50:00,79.17,79.23,79.15,79.22,30100.0,52.4175,52.4572,52.4042,52.4506,30100.0
2007-06-13 13:55:00,79.22,79.22,79.16,79.19,37800.0,52.4506,52.4506,52.4109,52.4307,37800.0
2007-06-13 14:00:00,79.2,79.46,79.18,79.39,40200.0,52.4373,52.6095,52.4241,52.5631,40200.0
2007-06-13 14:05:00,79.4,79.46,79.36,79.41,11400.0,52.5698,52.6095,52.5433,52.5764,11400.0
2007-06-13 14:10:00,79.43,79.77,79.42,79.71,66200.0,52.5896,52.8147,52.583,52.775,66200.0
2007-06-13 14:15:00,79.71,79.79,79.64,79.69,46300.0,52.775,52.828,52.7287,52.7618,46300.0
2007-06-13 14:20:00,79.69,79.73,79.58,79.62,54000.0,52.7618,52.7882,52.6889,52.7154,54000.0
2007-06-13 14:25:00,79.62,79.67,79.47,79.51,57900.0,52.7154,52.7485,52.6161,52.6426,57900.0
2007-06-13 14:30:00,79.52,79.59,79.51,79.58,11200.0,52.6492,52.6955,52.6426,52.6889,11200.0
2007-06-13 14:35:00,79.59,79.79,79.59,79.77,17200.0,52.6955,52.828,52.6955,52.8147,17200.0
2007-06-13 14:40:00,79.81,79.91,79.78,79.83,47100.0,52.8412,52.9074,52.8213,52.8544,47100.0
2007-06-13 14:45:00,79.84,80.12,79.83,80.1,101900.0,52.8611,53.0465,52.8544,53.0332,101900.0
2007-06-13 14:50:00,80.11,80.11,80.01,80.03,49000.0,53.0398,53.0398,52.9736,52.9869,49000.0
2007-06-13 14:55:00,80.03,80.04,79.98,80.02,57100.0,52.9869,52.9935,52.9538,52.9802,57100.0
2007-06-13 15:00:00,80.01,80.15,79.98,80.12,104900.0,52.9736,53.0663,52.9538,53.0465,104900.0
2007-06-13 15:05:00,80.12,80.14,80.1,80.12,49200.0,53.0465,53.0597,53.0332,53.0465,49200.0
2007-06-13 15:10:00,80.13,80.13,80.09,80.09,20200.0,53.0531,53.0531,53.0266,53.0266,20200.0
2007-06-13 15:15:00,80.1,80.1,79.99,80.01,24400.0,53.0332,53.0332,52.9604,52.9736,24400.0
2007-06-13 15:20:00,80.0,80.06,79.95,80.06,21300.0,52.967,53.0067,52.9339,53.0067,21300.0
2007-06-13 15:25:00,80.05,80.09,80.0,80.0,21600.0,53.0001,53.0266,52.967,52.967,21600.0
2007-06-13 15:30:00,80.0,80.08,79.96,80.01,71700.0,52.967,53.02,52.9405,52.9736,71700.0
2007-06-13 15:35:00,80.0,80.05,79.96,80.0,40200.0,52.967,53.0001,52.9405,52.967,40200.0
2007-06-13 15:40:00,80.0,80.11,79.99,80.09,72200.0,52.967,53.0398,52.9604,53.0266,72200.0
2007-06-13 15:45:00,80.1,80.14,80.09,80.13,32900.0,53.0332,53.0597,53.0266,53.0531,32900.0
2007-06-13 15:50:00,80.14,80.25,80.13,80.22,53900.0,53.0597,53.1325,53.0531,53.1127,53900.0
2007-06-13 15:55:00,80.22,80.3,80.22,80.24,68700.0,53.1127,53.1656,53.1127,53.1259,68700.0
2007-06-14 09:30:00,80.14,80.19,79.86,79.91,31200.0,53.0597,53.0928,52.8743,52.9074,31200.0
2007-06-14 09:35:00,79.91,80.19,79.89,80.19,22800.0,52.9074,53.0928,52.8942,53.0928,22800.0
2007-06-14 09:40:00,80.17,80.17,80.03,80.04,15900.0,53.0796,53.0796,52.9869,52.9935,15900.0
2007-06-14 09:45:00,80.04,80.16,79.95,80.1,26400.0,52.9935,53.0729,52.9339,53.0332,26400.0
2007-06-14 09:50:00,80.09,80.25,80.09,80.23,18800.0,53.0266,53.1325,53.0266,53.1193,18800.0
2007-06-14 09:55:00,80.22,80.48,80.2,80.44,39200.0,53.1127,53.2848,53.0994,53.2583,39200.0
2007-06-14 10:00:00,80.42,80.5,80.34,80.45,13000.0,53.2451,53.298,53.1921,53.2649,13000.0
2007-06-14 10:05:00,80.45,80.48,80.37,80.41,12300.0,53.2649,53.2848,53.212,53.2385,12300.0
2007-06-14 10:10:00,80.41,80.51,80.37,80.5,48600.0,53.2385,53.3047,53.212,53.298,48600.0
2007-06-14 10:15:00,80.5,80.56,80.46,80.46,14900.0,53.298,53.3378,53.2716,53.2716,14900.0
2007-06-14 10:20:00,80.45,80.53,80.33,80.35,21700.0,53.2649,53.3179,53.1855,53.1987,21700.0
2007-06-14 10:25:00,80.35,80.46,80.31,80.46,13700.0,53.1987,53.2716,53.1723,53.2716,13700.0
2007-06-14 10:30:00,80.44,80.63,80.44,80.63,35500.0,53.2583,53.3841,53.2583,53.3841,35500.0
2007-06-14 10:35:00,80.63,80.7,80.57,80.7,17200.0,53.3841,53.4305,53.3444,53.4305,17200.0
2007-06-14 10:40:00,80.7,80.83,80.69,80.77,17500.0,53.4305,53.5165,53.4238,53.4768,17500.0
2007-06-14 10:45:00,80.79,80.79,80.65,80.68,13900.0,53.4901,53.4901,53.3974,53.4172,13900.0
2007-06-14 10:50:00,80.68,80.7,80.65,80.66,9800.0,53.4172,53.4305,53.3974,53.404,9800.0
2007-06-14 10:55:00,80.66,80.68,80.65,80.65,6000.0,53.404,53.4172,53.3974,53.3974,6000.0
2007-06-14 11:00:00,80.66,80.71,80.58,80.59,14200.0,53.404,53.4371,53.351,53.3576,14200.0
2007-06-14 11:05:00,80.6,80.63,80.46,80.47,11200.0,53.3643,53.3841,53.2716,53.2782,11200.0
2007-06-14 11:10:00,80.45,80.45,80.35,80.35,9900.0,53.2649,53.2649,53.1987,53.1987,9900.0
2007-06-14 11:15:00,80.35,80.39,80.31,80.34,16300.0,53.1987,53.2252,53.1723,53.1921,16300.0
2007-06-14 11:20:00,80.36,80.37,80.32,80.32,13700.0,53.2054,53.212,53.1789,53.1789,13700.0
2007-06-14 11:25:00,80.32,80.37,80.31,80.35,4200.0,53.1789,53.212,53.1723,53.1987,4200.0
2007-06-14 11:30:00,80.37,80.47,80.37,80.45,8500.0,53.212,53.2782,53.212,53.2649,8500.0
2007-06-14 11:35:00,80.44,80.44,80.27,80.28,16200.0,53.2583,53.2583,53.1458,53.1524,16200.0
2007-06-14 11:40:00,80.29,80.34,80.25,80.25,21300.0,53.159,53.1921,53.1325,53.1325,21300.0
2007-06-14 11:45:00,80.26,80.28,80.09,80.1,16900.0,53.1391,53.1524,53.0266,53.0332,16900.0
2007-06-14 11:50:00,80.1,80.1,79.95,79.99,19500.0,53.0332,53.0332,52.9339,52.9604,19500.0
2007-06-14 11:55:00,80.0,80.03,79.99,80.03,10200.0,52.967,52.9869,52.9604,52.9869,10200.0
2007-06-14 12:00:00,80.03,80.1,80.03,80.1,15200.0,52.9869,53.0332,52.9869,53.0332,15200.0
2007-06-14 12:05:00,80.1,80.26,80.1,80.26,25500.0,53.0332,53.1391,53.0332,53.1391,25500.0
2007-06-14 12:10:00,80.26,80.33,80.2,80.32,24300.0,53.1391,53.1855,53.0994,53.1789,24300.0
2007-06-14 12:15:00,80.33,80.37,80.3,80.3,11600.0,53.1855,53.212,53.1656,53.1656,11600.0
2007-06-14 12:20:00,80.32,80.4,80.3,80.38,16100.0,53.1789,53.2318,53.1656,53.2186,16100.0
2007-06-14 12:25:00,80.37,80.38,80.31,80.38,9100.0,53.212,53.2186,53.1723,53.2186,9100.0
2007-06-14 12:30:00,80.37,80.43,80.36,80.43,6200.0,53.212,53.2517,53.2054,53.2517,6200.0
2007-06-14 12:35:00,80.44,80.45,80.42,80.42,13900.0,53.2583,53.2649,53.2451,53.2451,13900.0
2007-06-14 12:40:00,80.42,80.43,80.37,80.41,12900.0,53.2451,53.2517,53.212,53.2385,12900.0
2007-06-14 12:45:00,80.39,80.41,80.37,80.4,5500.0,53.2252,53.2385,53.212,53.2318,5500.0
2007-06-14 12:50:00,80.4,80.4,80.37,80.4,7800.0,53.2318,53.2318,53.212,53.2318,7800.0
2007-06-14 12:55:00,80.4,80.43,80.37,80.37,6300.0,53.2318,53.2517,53.212,53.212,6300.0
2007-06-14 13:00:00,80.36,80.38,80.35,80.38,4800.0,53.2054,53.2186,53.1987,53.2186,4800.0
2007-06-14 13:05:00,80.39,80.39,80.29,80.3,12000.0,53.2252,53.2252,53.159,53.1656,12000.0
2007-06-14 13:10:00,80.28,80.32,80.26,80.31,15800.0,53.1524,53.1789,53.1391,53.1723,15800.0
2007-06-14 13:15:00,80.32,80.32,80.3,80.31,6200.0,53.1789,53.1789,53.1656,53.1723,6200.0
2007-06-14 13:20:00,80.31,80.33,80.27,80.27,4800.0,53.1723,53.1855,53.1458,53.1458,4800.0
2007-06-14 13:25:00,80.26,80.33,80.26,80.29,7100.0,53.1391,53.1855,53.1391,53.159,7100.0
2007-06-14 13:30:00,80.28,80.3,80.12,80.13,21900.0,53.1524,53.1656,53.0465,53.0531,21900.0
2007-06-14 13:35:00,80.14,80.16,80.08,80.14,13900.0,53.0597,53.0729,53.02,53.0597,13900.0
2007-06-14 13:40:00,80.14,80.19,80.05,80.05,19200.0,53.0597,53.0928,53.0001,53.0001,19200.0
2007-06-14 13:45:00,80.05,80.08,80.02,80.05,24600.0,53.0001,53.02,52.9802,53.0001,24600.0
2007-06-14 13:50:00,80.05,80.05,79.9,79.93,60100.0,53.0001,53.0001,52.9008,52.9207,60100.0
2007-06-14 13:55:00,79.93,79.99,79.84,79.98,22000.0,52.9207,52.9604,52.8611,52.9538,22000.0
2007-06-14 14:00:00,79.98,80.0,79.94,79.96,18400.0,52.9538,52.967,52.9273,52.9405,18400.0
2007-06-14 14:05:00,79.97,80.01,79.95,79.99,14200.0,52.9471,52.9736,52.9339,52.9604,14200.0
2007-06-14 14:10:00,80.0,80.0,79.84,79.89,28000.0,52.967,52.967,52.8611,52.8942,28000.0
2007-06-14 14:15:00,79.89,79.93,79.88,79.88,16400.0,52.8942,52.9207,52.8876,52.8876,16400.0
2007-06-14 14:20:00,79.88,79.91,79.82,79.91,16600.0,52.8876,52.9074,52.8478,52.9074,16600.0
2007-06-14 14:25:00,79.91,79.93,79.8,79.82,27200.0,52.9074,52.9207,52.8346,52.8478,27200.0
2007-06-14 14:30:00,79.83,79.95,79.83,79.93,13400.0,52.8544,52.9339,52.8544,52.9207,13400.0
2007-06-14 14:35:00,79.94,80.0,79.88,79.99,17400.0,52.9273,52.967,52.8876,52.9604,17400.0
2007-06-14 14:40:00,79.99,80.0,79.92,79.93,9700.0,52.9604,52.967,52.914,52.9207,9700.0
2007-06-14 14:45:00,79.92,80.01,79.92,80.0,18400.0,52.914,52.9736,52.914,52.967,18400.0
2007-06-14 14:50:00,79.99,79.99,79.9,79.92,29600.0,52.9604,52.9604,52.9008,52.914,29600.0
2007-06-14 14:55:00,79.91,80.03,79.89,80.01,29200.0,52.9074,52.9869,52.8942,52.9736,29200.0
2007-06-14 15:00:00,80.02,80.1,79.99,80.05,55800.0,52.9802,53.0332,52.9604,53.0001,55800.0
2007-06-14 15:05:00,80.05,80.12,80.04,80.12,15000.0,53.0001,53.0465,52.9935,53.0465,15000.0
2007-06-14 15:10:00,80.12,80.2,80.1,80.11,13100.0,53.0465,53.0994,53.0332,53.0398,13100.0
2007-06-14 15:15:00,80.1,80.19,80.09,80.16,24500.0,53.0332,53.0928,53.0266,53.0729,24500.0
2007-06-14 15:20:00,80.17,80.23,80.12,80.13,43800.0,53.0796,53.1193,53.0465,53.0531,43800.0
2007-06-14 15:25:00,80.13,80.13,80.05,80.05,17700.0,53.0531,53.0531,53.0001,53.0001,17700.0
2007-06-14 15:30:00,80.04,80.08,80.03,80.05,15500.0,52.9935,53.02,52.9869,53.0001,15500.0
2007-06-14 15:35:00,80.04,80.16,80.04,80.13,23500.0,52.9935,53.0729,52.9935,53.0531,23500.0
2007-06-14 15:40:00,80.13,80.19,80.09,80.12,18400.0,53.0531,53.0928,53.0266,53.0465,18400.0
2007-06-14 15:45:00,80.12,80.15,80.12,80.14,20400.0,53.0465,53.0663,53.0465,53.0597,20400.0
2007-06-14 15:50:00,80.14,80.16,80.08,80.09,33600.0,53.0597,53.0729,53.02,53.0266,33600.0
2007-06-14 15:55:00,80.08,80.09,80.02,80.03,41500.0,53.02,53.0266,52.9802,52.9869,41500.0
2007-06-15 09:30:00,80.99,81.35,80.79,81.0,442400.0,53.6225,53.8608,53.4901,53.6291,442400.0
2007-06-15 09:35:00,80.98,81.25,80.89,80.97,57300.0,53.6158,53.7946,53.5563,53.6092,57300.0
2007-06-15 09:40:00,81.0,81.14,80.94,80.96,54500.0,53.6291,53.7218,53.5894,53.6026,54500.0
2007-06-15 09:45:00,81.0,81.02,80.76,80.9,60000.0,53.6291,53.6423,53.4702,53.5629,60000.0
2007-06-15 09:50:00,80.89,80.9,80.6,80.75,25500.0,53.5563,53.5629,53.3643,53.4636,25500.0
2007-06-15 09:55:00,80.74,80.81,80.54,80.76,37700.0,53.4569,53.5033,53.3245,53.4702,37700.0
2007-06-15 10:00:00,80.78,80.92,80.63,80.9,26400.0,53.4834,53.5761,53.3841,53.5629,26400.0
2007-06-15 10:05:00,80.92,81.01,80.86,80.97,25900.0,53.5761,53.6357,53.5364,53.6092,25900.0
2007-06-15 10:10:00,80.98,81.05,80.96,80.98,49500.0,53.6158,53.6622,53.6026,53.6158,49500.0
2007-06-15 10:15:00,80.98,81.0,80.86,80.92,31800.0,53.6158,53.6291,53.5364,53.5761,31800.0
2007-06-15 10:20:00,80.93,81.03,80.92,81.02,26500.0,53.5827,53.649,53.5761,53.6423,26500.0
2007-06-15 10:25:00,81.03,81.04,80.9,80.93,21400.0,53.649,53.6556,53.5629,53.5827,21400.0
2007-06-15 10:30:00,80.93,80.99,80.85,80.86,45800.0,53.5827,53.6225,53.5298,53.5364,45800.0
2007-06-15 10:35:00,80.86,80.95,80.79,80.87,38500.0,53.5364,53.596,53.4901,53.543,38500.0
2007-06-15 10:40:00,80.88,81.02,80.88,80.99,37600.0,53.5496,53.6423,53.5496,53.6225,37600.0
2007-06-15 10:45:00,81.0,81.08,80.99,81.01,21600.0,53.6291,53.6821,53.6225,53.6357,21600.0
2007-06-15 10:50:00,81.0,81.03,80.94,80.95,22000.0,53.6291,53.649,53.5894,53.596,22000.0
2007-06-15 10:55:00,80.94,81.01,80.93,80.94,14500.0,53.5894,53.6357,53.5827,53.5894,14500.0
2007-06-15 11:00:00,80.94,81.01,80.94,81.0,9900.0,53.5894,53.6357,53.5894,53.6291,9900.0
2007-06-15 11:05:00,81.0,81.08,81.0,81.08,16500.0,53.6291,53.6821,53.6291,53.6821,16500.0
2007-06-15 11:10:00,81.07,81.1,81.0,81.03,24100.0,53.6754,53.6953,53.6291,53.649,24100.0
2007-06-15 11:15:00,81.03,81.03,80.95,80.96,320400.0,53.649,53.649,53.596,53.6026,320400.0
2007-06-15 11:20:00,80.97,81.0,80.97,80.97,57600.0,53.6092,53.6291,53.6092,53.6092,57600.0
2007-06-15 11:25:00,80.98,81.0,80.96,80.98,12400.0,53.6158,53.6291,53.6026,53.6158,12400.0
2007-06-15 11:30:00,80.98,81.01,80.93,81.0,21200.0,53.6158,53.6357,53.5827,53.6291,21200.0
2007-06-15 11:35:00,80.99,81.0,80.96,80.97,9700.0,53.6225,53.6291,53.6026,53.6092,9700.0
2007-06-15 11:40:00,80.97,81.0,80.93,80.98,6900.0,53.6092,53.6291,53.5827,53.6158,6900.0
2007-06-15 11:45:00,80.97,81.0,80.95,81.0,29100.0,53.6092,53.6291,53.596,53.6291,29100.0
2007-06-15 11:50:00,81.0,81.0,80.91,80.92,13100.0,53.6291,53.6291,53.5695,53.5761,13100.0
2007-06-15 11:55:00,80.91,80.91,80.82,80.82,5900.0,53.5695,53.5695,53.5099,53.5099,5900.0
2007-06-15 12:00:00,80.85,80.86,80.77,80.8,13100.0,53.5298,53.5364,53.4768,53.4967,13100.0
2007-06-15 12:05:00,80.8,80.94,80.78,80.94,15800.0,53.4967,53.5894,53.4834,53.5894,15800.0
2007-06-15 12:10:00,80.93,80.93,80.8,80.81,16400.0,53.5827,53.5827,53.4967,53.5033,16400.0
2007-06-15 12:15:00,80.81,80.84,80.76,80.77,8100.0,53.5033,53.5232,53.4702,53.4768,8100.0
2007-06-15 12:20:00,80.76,80.85,80.75,80.84,10100.0,53.4702,53.5298,53.4636,53.5232,10100.0
2007-06-15 12:25:00,80.85,80.85,80.7,80.73,10500.0,53.5298,53.5298,53.4305,53.4503,10500.0
2007-06-15 12:30:00,80.73,80.73,80.62,80.67,25800.0,53.4503,53.4503,53.3775,53.4106,25800.0
2007-06-15 12:35:00,80.67,80.77,80.66,80.77,7700.0,53.4106,53.4768,53.404,53.4768,7700.0
2007-06-15 12:40:00,80.78,80.83,80.78,80.82,7700.0,53.4834,53.5165,53.4834,53.5099,7700.0
2007-06-15 12:45:00,80.83,80.85,80.83,80.85,5800.0,53.5165,53.5298,53.5165,53.5298,5800.0
2007-06-15 12:50:00,80.85,80.86,80.76,80.81,13100.0,53.5298,53.5364,53.4702,53.5033,13100.0
2007-06-15 12:55:00,80.83,80.9,80.83,80.85,10000.0,53.5165,53.5629,53.5165,53.5298,10000.0
2007-06-15 13:00:00,80.85,80.88,80.77,80.79,20400.0,53.5298,53.5496,53.4768,53.4901,20400.0
2007-06-15 13:05:00,80.79,80.86,80.78,80.83,10900.0,53.4901,53.5364,53.4834,53.5165,10900.0
2007-06-15 13:10:00,80.84,80.9,80.83,80.88,7100.0,53.5232,53.5629,53.5165,53.5496,7100.0
2007-06-15 13:15:00,80.9,80.92,80.88,80.88,10200.0,53.5629,53.5761,53.5496,53.5496,10200.0
2007-06-15 13:20:00,80.88,80.92,80.88,80.89,22700.0,53.5496,53.5761,53.5496,53.5563,22700.0
2007-06-15 13:25:00,80.9,80.92,80.83,80.83,14300.0,53.5629,53.5761,53.5165,53.5165,14300.0
2007-06-15 13:30:00,80.82,80.86,80.82,80.85,16500.0,53.5099,53.5364,53.5099,53.5298,16500.0
2007-06-15 13:35:00,80.85,80.89,80.85,80.87,10500.0,53.5298,53.5563,53.5298,53.543,10500.0
2007-06-15 13:40:00,80.86,80.86,80.8,80.83,8000.0,53.5364,53.5364,53.4967,53.5165,8000.0
2007-06-15 13:45:00,80.82,80.91,80.81,80.89,11300.0,53.5099,53.5695,53.5033,53.5563,11300.0
2007-06-15 13:50:00,80.88,80.96,80.86,80.95,118600.0,53.5496,53.6026,53.5364,53.596,118600.0
2007-06-15 13:55:00,80.95,80.99,80.95,80.98,5200.0,53.596,53.6225,53.596,53.6158,5200.0
2007-06-15 14:00:00,80.98,80.98,80.88,80.9,11300.0,53.6158,53.6158,53.5496,53.5629,11300.0
2007-06-15 14:05:00,80.9,80.9,80.82,80.82,35400.0,53.5629,53.5629,53.5099,53.5099,35400.0
2007-06-15 14:10:00,80.8,80.84,80.74,80.82,21000.0,53.4967,53.5232,53.4569,53.5099,21000.0
2007-06-15 14:15:00,80.79,80.81,80.75,80.75,11900.0,53.4901,53.5033,53.4636,53.4636,11900.0
2007-06-15 14:20:00,80.75,80.78,80.72,80.76,19300.0,53.4636,53.4834,53.4437,53.4702,19300.0
2007-06-15 14:25:00,80.77,80.77,80.66,80.67,30600.0,53.4768,53.4768,53.404,53.4106,30600.0
2007-06-15 14:30:00,80.65,80.66,80.58,80.64,33800.0,53.3974,53.404,53.351,53.3907,33800.0
2007-06-15 14:35:00,80.65,80.69,80.58,80.58,20000.0,53.3974,53.4238,53.351,53.351,20000.0
2007-06-15 14:40:00,80.58,80.7,80.55,80.65,20800.0,53.351,53.4305,53.3312,53.3974,20800.0
2007-06-15 14:45:00,80.64,80.66,80.58,80.6,14300.0,53.3907,53.404,53.351,53.3643,14300.0
2007-06-15 14:50:00,80.61,80.61,80.5,80.5,27800.0,53.3709,53.3709,53.298,53.298,27800.0
2007-06-15 14:55:00,80.51,80.67,80.49,80.67,28200.0,53.3047,53.4106,53.2914,53.4106,28200.0
2007-06-15 15:00:00,80.67,80.67,80.54,80.54,25700.0,53.4106,53.4106,53.3245,53.3245,25700.0
2007-06-15 15:05:00,80.54,80.58,80.49,80.52,31300.0,53.3245,53.351,53.2914,53.3113,31300.0
2007-06-15 15:10:00,80.53,80.55,80.52,80.53,23800.0,53.3179,53.3312,53.3113,53.3179,23800.0
2007-06-15 15:15:00,80.54,80.55,80.45,80.49,42300.0,53.3245,53.3312,53.2649,53.2914,42300.0
2007-06-15 15:20:00,80.49,80.52,80.47,80.51,21500.0,53.2914,53.3113,53.2782,53.3047,21500.0
2007-06-15 15:25:00,80.51,80.51,80.43,80.46,26400.0,53.3047,53.3047,53.2517,53.2716,26400.0
2007-06-15 15:30:00,80.45,80.47,80.42,80.43,35000.0,53.2649,53.2782,53.2451,53.2517,35000.0
2007-06-15 15:35:00,80.42,80.44,80.39,80.42,35500.0,53.2451,53.2583,53.2252,53.2451,35500.0
2007-06-15 15:40:00,80.42,80.42,80.32,80.34,51900.0,53.2451,53.2451,53.1789,53.1921,51900.0
2007-06-15 15:45:00,80.35,80.35,80.31,80.33,47800.0,53.1987,53.1987,53.1723,53.1855,47800.0
2007-06-15 15:50:00,80.33,80.34,80.27,80.27,49100.0,53.1855,53.1921,53.1458,53.1458,49100.0
2007-06-15 15:55:00,80.27,80.35,80.2,80.21,78700.0,53.1458,53.1987,53.0994,53.106,78700.0
2007-06-18 09:30:00,80.39,80.53,80.32,80.34,14500.0,53.2252,53.3179,53.1789,53.1921,14500.0
2007-06-18 09:35:00,80.35,80.43,80.28,80.28,6600.0,53.1987,53.2517,53.1524,53.1524,6600.0
2007-06-18 09:40:00,80.32,80.68,80.29,80.65,13400.0,53.1789,53.4172,53.159,53.3974,13400.0
2007-06-18 09:45:00,80.65,80.68,80.51,80.51,10900.0,53.3974,53.4172,53.3047,53.3047,10900.0
2007-06-18 09:50:00,80.5,80.54,80.34,80.4,8100.0,53.298,53.3245,53.1921,53.2318,8100.0
2007-06-18 09:55:00,80.39,80.48,80.36,80.47,16600.0,53.2252,53.2848,53.2054,53.2782,16600.0
2007-06-18 10:00:00,80.43,80.43,80.2,80.2,11800.0,53.2517,53.2517,53.0994,53.0994,11800.0
2007-06-18 10:05:00,80.2,80.32,80.17,80.32,14100.0,53.0994,53.1789,53.0796,53.1789,14100.0
2007-06-18 10:10:00,80.33,80.33,80.28,80.28,9700.0,53.1855,53.1855,53.1524,53.1524,9700.0
2007-06-18 10:15:00,80.28,80.29,80.09,80.09,13800.0,53.1524,53.159,53.0266,53.0266,13800.0
2007-06-18 10:20:00,80.06,80.21,80.02,80.15,17400.0,53.0067,53.106,52.9802,53.0663,17400.0
2007-06-18 10:25:00,80.15,80.22,80.07,80.07,9400.0,53.0663,53.1127,53.0133,53.0133,9400.0
2007-06-18 10:30:00,80.06,80.14,80.03,80.06,13500.0,53.0067,53.0597,52.9869,53.0067,13500.0
2007-06-18 10:35:00,80.08,80.14,80.07,80.12,7900.0,53.02,53.0597,53.0133,53.0465,7900.0
2007-06-18 10:40:00,80.13,80.16,80.12,80.12,4500.0,53.0531,53.0729,53.0465,53.0465,4500.0
2007-06-18 10:45:00,80.13,80.16,80.08,80.09,3100.0,53.0531,53.0729,53.02,53.0266,3100.0
2007-06-18 10:50:00,80.05,80.05,79.99,80.0,5800.0,53.0001,53.0001,52.9604,52.967,5800.0
2007-06-18 10:55:00,80.0,80.01,79.9,79.96,7000.0,52.967,52.9736,52.9008,52.9405,7000.0
2007-06-18 11:00:00,79.93,79.93,79.8,79.87,12300.0,52.9207,52.9207,52.8346,52.8809,12300.0
2007-06-18 11:05:00,79.88,79.88,79.81,79.86,9300.0,52.8876,52.8876,52.8412,52.8743,9300.0
2007-06-18 11:10:00,79.87,79.87,79.8,79.82,7000.0,52.8809,52.8809,52.8346,52.8478,7000.0
2007-06-18 11:15:00,79.81,79.91,79.81,79.9,13900.0,52.8412,52.9074,52.8412,52.9008,13900.0
2007-06-18 11:20:00,79.9,80.0,79.9,80.0,7100.0,52.9008,52.967,52.9008,52.967,7100.0
2007-06-18 11:25:00,80.0,80.06,79.99,80.06,7800.0,52.967,53.0067,52.9604,53.0067,7800.0
2007-06-18 11:30:00,80.06,80.07,79.98,79.99,9400.0,53.0067,53.0133,52.9538,52.9604,9400.0
2007-06-18 11:35:00,79.99,80.02,79.97,79.98,4700.0,52.9604,52.9802,52.9471,52.9538,4700.0
2007-06-18 11:40:00,79.98,80.04,79.98,79.99,7300.0,52.9538,52.9935,52.9538,52.9604,7300.0
2007-06-18 11:45:00,79.98,79.98,79.91,79.91,4100.0,52.9538,52.9538,52.9074,52.9074,4100.0
2007-06-18 11:50:00,79.91,79.92,79.91,79.91,1300.0,52.9074,52.914,52.9074,52.9074,1300.0
2007-06-18 11:55:00,79.92,79.98,79.91,79.94,7600.0,52.914,52.9538,52.9074,52.9273,7600.0
2007-06-18 12:00:00,79.94,79.94,79.87,79.89,13400.0,52.9273,52.9273,52.8809,52.8942,13400.0
2007-06-18 12:05:00,79.89,79.9,79.84,79.86,9100.0,52.8942,52.9008,52.8611,52.8743,9100.0
2007-06-18 12:10:00,79.86,79.88,79.81,79.85,11800.0,52.8743,52.8876,52.8412,52.8677,11800.0
2007-06-18 12:15:00,79.85,79.89,79.85,79.88,10200.0,52.8677,52.8942,52.8677,52.8876,10200.0
2007-06-18 12:20:00,79.89,79.89,79.84,79.85,11500.0,52.8942,52.8942,52.8611,52.8677,11500.0
2007-06-18 12:25:00,79.85,79.86,79.8,79.81,9900.0,52.8677,52.8743,52.8346,52.8412,9900.0
2007-06-18 12:30:00,79.81,79.81,79.77,79.79,7600.0,52.8412,52.8412,52.8147,52.828,7600.0
2007-06-18 12:35:00,79.79,79.82,79.77,79.8,14300.0,52.828,52.8478,52.8147,52.8346,14300.0
2007-06-18 12:40:00,79.82,80.0,79.82,79.97,12400.0,52.8478,52.967,52.8478,52.9471,12400.0
2007-06-18 12:45:00,79.95,79.96,79.89,79.95,16000.0,52.9339,52.9405,52.8942,52.9339,16000.0
2007-06-18 12:50:00,79.95,80.03,79.91,80.03,10900.0,52.9339,52.9869,52.9074,52.9869,10900.0
2007-06-18 12:55:00,80.03,80.05,80.0,80.01,56000.0,52.9869,53.0001,52.967,52.9736,56000.0
2007-06-18 13:00:00,80.03,80.03,79.95,80.0,12800.0,52.9869,52.9869,52.9339,52.967,12800.0
2007-06-18 13:05:00,80.0,80.0,79.97,79.99,7100.0,52.967,52.967,52.9471,52.9604,7100.0
2007-06-18 13:10:00,79.98,80.01,79.96,80.0,7600.0,52.9538,52.9736,52.9405,52.967,7600.0
2007-06-18 13:15:00,80.0,80.01,79.97,79.98,5800.0,52.967,52.9736,52.9471,52.9538,5800.0
2007-06-18 13:20:00,79.97,79.97,79.83,79.83,4900.0,52.9471,52.9471,52.8544,52.8544,4900.0
2007-06-18 13:25:00,79.83,79.83,79.76,79.76,4700.0,52.8544,52.8544,52.8081,52.8081,4700.0
2007-06-18 13:30:00,79.78,79.78,79.69,79.69,9500.0,52.8213,52.8213,52.7618,52.7618,9500.0
2007-06-18 13:35:00,79.7,79.7,79.62,79.63,6000.0,52.7684,52.7684,52.7154,52.722,6000.0
2007-06-18 13:40:00,79.64,79.64,79.53,79.54,9400.0,52.7287,52.7287,52.6558,52.6624,9400.0
2007-06-18 13:45:00,79.53,79.53,79.46,79.47,11700.0,52.6558,52.6558,52.6095,52.6161,11700.0
2007-06-18 13:50:00,79.48,79.55,79.46,79.54,13700.0,52.6227,52.6691,52.6095,52.6624,13700.0
2007-06-18 13:55:00,79.55,79.6,79.55,79.58,7100.0,52.6691,52.7022,52.6691,52.6889,7100.0
2007-06-18 14:00:00,79.59,79.59,79.53,79.54,15100.0,52.6955,52.6955,52.6558,52.6624,15100.0
2007-06-18 14:05:00,79.52,79.61,79.5,79.61,11600.0,52.6492,52.7088,52.636,52.7088,11600.0
2007-06-18 14:10:00,79.61,79.68,79.61,79.67,10900.0,52.7088,52.7551,52.7088,52.7485,10900.0
2007-06-18 14:15:00,79.66,79.67,79.62,79.66,7100.0,52.7419,52.7485,52.7154,52.7419,7100.0
2007-06-18 14:20:00,79.66,79.67,79.64,79.65,9100.0,52.7419,52.7485,52.7287,52.7353,9100.0
2007-06-18 14:25:00,79.64,79.67,79.62,79.63,16800.0,52.7287,52.7485,52.7154,52.722,16800.0
2007-06-18 14:30:00,79.62,79.64,79.55,79.55,8900.0,52.7154,52.7287,52.6691,52.6691,8900.0
2007-06-18 14:35:00,79.55,79.56,79.53,79.55,7200.0,52.6691,52.6757,52.6558,52.6691,7200.0
2007-06-18 14:40:00,79.54,79.57,79.45,79.45,29400.0,52.6624,52.6823,52.6029,52.6029,29400.0
2007-06-18 14:45:00,79.45,79.51,79.45,79.51,45100.0,52.6029,52.6426,52.6029,52.6426,45100.0
2007-06-18 14:50:00,79.51,79.53,79.49,79.51,15200.0,52.6426,52.6558,52.6293,52.6426,15200.0
2007-06-18 14:55:00,79.51,79.54,79.49,79.52,31700.0,52.6426,52.6624,52.6293,52.6492,31700.0
2007-06-18 15:00:00,79.5,79.53,79.49,79.52,21000.0,52.636,52.6558,52.6293,52.6492,21000.0
2007-06-18 15:05:00,79.52,79.56,79.5,79.54,15800.0,52.6492,52.6757,52.636,52.6624,15800.0
2007-06-18 15:10:00,79.54,79.6,79.53,79.54,53500.0,52.6624,52.7022,52.6558,52.6624,53500.0
2007-06-18 15:15:00,79.54,79.63,79.54,79.62,32300.0,52.6624,52.722,52.6624,52.7154,32300.0
2007-06-18 15:20:00,79.61,79.68,79.59,79.67,15100.0,52.7088,52.7551,52.6955,52.7485,15100.0
2007-06-18 15:25:00,79.66,79.7,79.64,79.64,29000.0,52.7419,52.7684,52.7287,52.7287,29000.0
2007-06-18 15:30:00,79.64,79.64,79.55,79.56,24100.0,52.7287,52.7287,52.6691,52.6757,24100.0
2007-06-18 15:35:00,79.56,79.61,79.56,79.58,15100.0,52.6757,52.7088,52.6757,52.6889,15100.0
2007-06-18 15:40:00,79.59,79.6,79.56,79.58,22800.0,52.6955,52.7022,52.6757,52.6889,22800.0
2007-06-18 15:45:00,79.57,79.57,79.52,79.55,19800.0,52.6823,52.6823,52.6492,52.6691,19800.0
2007-06-18 15:50:00,79.55,79.66,79.49,79.55,55700.0,52.6691,52.7419,52.6293,52.6691,55700.0
2007-06-18 15:55:00,79.58,79.58,79.48,79.5,71200.0,52.6889,52.6889,52.6227,52.636,71200.0
2007-06-19 09:30:00,79.55,79.79,79.55,79.79,27300.0,52.6691,52.828,52.6691,52.828,27300.0
2007-06-19 09:35:00,79.79,79.99,79.79,79.92,16800.0,52.828,52.9604,52.828,52.914,16800.0
2007-06-19 09:40:00,79.9,80.05,79.88,79.99,18700.0,52.9008,53.0001,52.8876,52.9604,18700.0
2007-06-19 09:45:00,79.99,79.99,79.86,79.86,27500.0,52.9604,52.9604,52.8743,52.8743,27500.0
2007-06-19 09:50:00,79.84,79.89,79.8,79.88,9700.0,52.8611,52.8942,52.8346,52.8876,9700.0
2007-06-19 09:55:00,79.88,80.18,79.87,80.16,134000.0,52.8876,53.0862,52.8809,53.0729,134000.0
2007-06-19 10:00:00,80.16,80.24,80.09,80.23,51100.0,53.0729,53.1259,53.0266,53.1193,51100.0
2007-06-19 10:05:00,80.22,80.29,80.2,80.25,32700.0,53.1127,53.159,53.0994,53.1325,32700.0
2007-06-19 10:10:00,80.26,80.29,80.23,80.25,22200.0,53.1391,53.159,53.1193,53.1325,22200.0
2007-06-19 10:15:00,80.24,80.28,80.21,80.24,10200.0,53.1259,53.1524,53.106,53.1259,10200.0
2007-06-19 10:20:00,80.24,80.36,80.23,80.31,23200.0,53.1259,53.2054,53.1193,53.1723,23200.0
2007-06-19 10:25:00,80.3,80.36,80.23,80.25,18000.0,53.1656,53.2054,53.1193,53.1325,18000.0
2007-06-19 10:30:00,80.24,80.38,80.23,80.32,54300.0,53.1259,53.2186,53.1193,53.1789,54300.0
2007-06-19 10:35:00,80.33,80.42,80.24,80.33,20100.0,53.1855,53.2451,53.1259,53.1855,20100.0
2007-06-19 10:40:00,80.33,80.33,80.24,80.24,16800.0,53.1855,53.1855,53.1259,53.1259,16800.0
2007-06-19 10:45:00,80.25,80.37,80.24,80.37,41200.0,53.1325,53.212,53.1259,53.212,41200.0
2007-06-19 10:50:00,80.37,80.41,80.36,80.39,16800.0,53.212,53.2385,53.2054,53.2252,16800.0
2007-06-19 10:55:00,80.4,80.43,80.34,80.34,35500.0,53.2318,53.2517,53.1921,53.1921,35500.0
2007-06-19 11:00:00,80.35,80.36,80.22,80.22,9200.0,53.1987,53.2054,53.1127,53.1127,9200.0
2007-06-19 11:05:00,80.21,80.25,80.18,80.21,6500.0,53.106,53.1325,53.0862,53.106,6500.0
2007-06-19 11:10:00,80.2,80.28,80.2,80.26,10500.0,53.0994,53.1524,53.0994,53.1391,10500.0
2007-06-19 11:15:00,80.27,80.3,80.24,80.29,43500.0,53.1458,53.1656,53.1259,53.159,43500.0
2007-06-19 11:20:00,80.3,80.3,80.25,80.27,25500.0,53.1656,53.1656,53.1325,53.1458,25500.0
2007-06-19 11:25:00,80.26,80.28,80.15,80.25,60000.0,53.1391,53.1524,53.0663,53.1325,60000.0
2007-06-19 11:30:00,80.24,80.25,80.19,80.22,7600.0,53.1259,53.1325,53.0928,53.1127,7600.0
2007-06-19 11:35:00,80.23,80.29,80.2,80.29,14200.0,53.1193,53.159,53.0994,53.159,14200.0
2007-06-19 11:40:00,80.29,80.31,80.26,80.29,23300.0,53.159,53.1723,53.1391,53.159,23300.0
2007-06-19 11:45:00,80.31,80.34,80.3,80.34,13300.0,53.1723,53.1921,53.1656,53.1921,13300.0
2007-06-19 11:50:00,80.34,80.42,80.33,80.42,55500.0,53.1921,53.2451,53.1855,53.2451,55500.0
2007-06-19 11:55:00,80.4,80.43,80.38,80.4,12500.0,53.2318,53.2517,53.2186,53.2318,12500.0
2007-06-19 12:00:00,80.41,80.5,80.4,80.49,33900.0,53.2385,53.298,53.2318,53.2914,33900.0
2007-06-19 12:05:00,80.5,80.63,80.5,80.58,21700.0,53.298,53.3841,53.298,53.351,21700.0
2007-06-19 12:10:00,80.56,80.62,80.45,80.6,9900.0,53.3378,53.3775,53.2649,53.3643,9900.0
2007-06-19 12:15:00,80.62,80.62,80.47,80.49,7300.0,53.3775,53.3775,53.2782,53.2914,7300.0
2007-06-19 12:20:00,80.46,80.54,80.46,80.5,10800.0,53.2716,53.3245,53.2716,53.298,10800.0
2007-06-19 12:25:00,80.51,80.56,80.49,80.53,16500.0,53.3047,53.3378,53.2914,53.3179,16500.0
2007-06-19 12:30:00,80.56,80.56,80.49,80.53,8800.0,53.3378,53.3378,53.2914,53.3179,8800.0
2007-06-19 12:35:00,80.54,80.6,80.47,80.47,30200.0,53.3245,53.3643,53.2782,53.2782,30200.0
2007-06-19 12:40:00,80.48,80.5,80.46,80.49,3600.0,53.2848,53.298,53.2716,53.2914,3600.0
2007-06-19 12:45:00,80.5,80.56,80.5,80.53,14000.0,53.298,53.3378,53.298,53.3179,14000.0
2007-06-19 12:50:00,80.54,80.64,80.45,80.46,16200.0,53.3245,53.3907,53.2649,53.2716,16200.0
2007-06-19 12:55:00,80.46,80.47,80.4,80.4,8300.0,53.2716,53.2782,53.2318,53.2318,8300.0
2007-06-19 13:00:00,80.4,80.4,80.25,80.25,13900.0,53.2318,53.2318,53.1325,53.1325,13900.0
2007-06-19 13:05:00,80.25,80.26,80.22,80.26,7300.0,53.1325,53.1391,53.1127,53.1391,7300.0
2007-06-19 13:10:00,80.25,80.25,80.2,80.21,10500.0,53.1325,53.1325,53.0994,53.106,10500.0
2007-06-19 13:15:00,80.24,80.24,80.22,80.24,5200.0,53.1259,53.1259,53.1127,53.1259,5200.0
2007-06-19 13:20:00,80.24,80.4,80.23,80.31,16900.0,53.1259,53.2318,53.1193,53.1723,16900.0
2007-06-19 13:25:00,80.32,80.32,80.2,80.22,4100.0,53.1789,53.1789,53.0994,53.1127,4100.0
2007-06-19 13:30:00,80.22,80.27,80.22,80.27,4500.0,53.1127,53.1458,53.1127,53.1458,4500.0
2007-06-19 13:35:00,80.25,80.32,80.22,80.31,14100.0,53.1325,53.1789,53.1127,53.1723,14100.0
2007-06-19 13:40:00,80.32,80.4,80.28,80.37,23100.0,53.1789,53.2318,53.1524,53.212,23100.0
2007-06-19 13:45:00,80.37,80.38,80.28,80.32,7500.0,53.212,53.2186,53.1524,53.1789,7500.0
2007-06-19 13:50:00,80.33,80.34,80.26,80.26,7000.0,53.1855,53.1921,53.1391,53.1391,7000.0
2007-06-19 13:55:00,80.27,80.34,80.25,80.25,6100.0,53.1458,53.1921,53.1325,53.1325,6100.0
2007-06-19 14:00:00,80.25,80.25,80.14,80.15,11800.0,53.1325,53.1325,53.0597,53.0663,11800.0
2007-06-19 14:05:00,80.15,80.18,80.1,80.12,13400.0,53.0663,53.0862,53.0332,53.0465,13400.0
2007-06-19 14:10:00,80.11,80.2,80.11,80.18,5000.0,53.0398,53.0994,53.0398,53.0862,5000.0
2007-06-19 14:15:00,80.18,80.19,80.16,80.19,4000.0,53.0862,53.0928,53.0729,53.0928,4000.0
2007-06-19 14:20:00,80.17,80.22,80.16,80.22,12300.0,53.0796,53.1127,53.0729,53.1127,12300.0
2007-06-19 14:25:00,80.21,80.27,80.13,80.14,18700.0,53.106,53.1458,53.0531,53.0597,18700.0
2007-06-19 14:30:00,80.15,80.18,80.04,80.16,32200.0,53.0663,53.0862,52.9935,53.0729,32200.0
2007-06-19 14:35:00,80.16,80.26,80.15,80.18,18700.0,53.0729,53.1391,53.0663,53.0862,18700.0
2007-06-19 14:40:00,80.17,80.26,80.17,80.21,54200.0,53.0796,53.1391,53.0796,53.106,54200.0
2007-06-19 14:45:00,80.22,80.36,80.22,80.29,23700.0,53.1127,53.2054,53.1127,53.159,23700.0
2007-06-19 14:50:00,80.28,80.32,80.25,80.3,15800.0,53.1524,53.1789,53.1325,53.1656,15800.0
2007-06-19 14:55:00,80.3,80.33,80.25,80.26,12000.0,53.1656,53.1855,53.1325,53.1391,12000.0
2007-06-19 15:00:00,80.27,80.35,80.2,80.35,34900.0,53.1458,53.1987,53.0994,53.1987,34900.0
2007-06-19 15:05:00,80.35,80.5,80.29,80.48,44400.0,53.1987,53.298,53.159,53.2848,44400.0
2007-06-19 15:10:00,80.48,80.48,80.41,80.44,22300.0,53.2848,53.2848,53.2385,53.2583,22300.0
2007-06-19 15:15:00,80.45,80.5,80.43,80.47,17600.0,53.2649,53.298,53.2517,53.2782,17600.0
2007-06-19 15:20:00,80.47,80.5,80.45,80.5,39400.0,53.2782,53.298,53.2649,53.298,39400.0
2007-06-19 15:25:00,80.5,80.51,80.46,80.49,33500.0,53.298,53.3047,53.2716,53.2914,33500.0
2007-06-19 15:30:00,80.49,80.54,80.45,80.51,22100.0,53.2914,53.3245,53.2649,53.3047,22100.0
2007-06-19 15:35:00,80.49,80.5,80.45,80.49,26500.0,53.2914,53.298,53.2649,53.2914,26500.0
2007-06-19 15:40:00,80.5,80.54,80.46,80.47,33700.0,53.298,53.3245,53.2716,53.2782,33700.0
2007-06-19 15:45:00,80.48,80.52,80.47,80.51,67600.0,53.2848,53.3113,53.2782,53.3047,67600.0
2007-06-19 15:50:00,80.51,80.52,80.42,80.42,29200.0,53.3047,53.3113,53.2451,53.2451,29200.0
2007-06-19 15:55:00,80.43,80.46,80.35,80.42,55400.0,53.2517,53.2716,53.1987,53.2451,55400.0
2007-06-20 09:30:00,81.0,81.27,80.63,81.27,31900.0,53.6291,53.8079,53.3841,53.8079,31900.0
2007-06-20 09:35:00,81.27,81.28,81.06,81.09,25400.0,53.8079,53.8145,53.6688,53.6887,25400.0
2007-06-20 09:40:00,81.1,81.19,81.05,81.08,24500.0,53.6953,53.7549,53.6622,53.6821,24500.0
2007-06-20 09:45:00,81.06,81.11,81.02,81.05,34500.0,53.6688,53.7019,53.6423,53.6622,34500.0
2007-06-20 09:50:00,81.05,81.12,81.05,81.09,26400.0,53.6622,53.7085,53.6622,53.6887,26400.0
2007-06-20 09:55:00,81.1,81.24,81.07,81.07,46700.0,53.6953,53.788,53.6754,53.6754,46700.0
2007-06-20 10:00:00,81.07,81.07,80.85,80.88,31700.0,53.6754,53.6754,53.5298,53.5496,31700.0
2007-06-20 10:05:00,80.87,80.97,80.87,80.97,11900.0,53.543,53.6092,53.543,53.6092,11900.0
2007-06-20 10:10:00,80.97,80.98,80.87,80.89,14800.0,53.6092,53.6158,53.543,53.5563,14800.0
2007-06-20 10:15:00,80.92,80.94,80.88,80.9,10700.0,53.5761,53.5894,53.5496,53.5629,10700.0
2007-06-20 10:20:00,80.9,80.94,80.88,80.9,107700.0,53.5629,53.5894,53.5496,53.5629,107700.0
2007-06-20 10:25:00,80.88,80.94,80.87,80.91,7200.0,53.5496,53.5894,53.543,53.5695,7200.0
2007-06-20 10:30:00,80.9,81.14,80.89,81.14,26100.0,53.5629,53.7218,53.5563,53.7218,26100.0
2007-06-20 10:35:00,81.15,81.26,81.12,81.18,21400.0,53.7284,53.8012,53.7085,53.7483,21400.0
2007-06-20 10:40:00,81.17,81.29,81.15,81.26,14900.0,53.7416,53.8211,53.7284,53.8012,14900.0
2007-06-20 10:45:00,81.23,81.24,81.15,81.18,9000.0,53.7814,53.788,53.7284,53.7483,9000.0
2007-06-20 10:50:00,81.19,81.23,81.14,81.23,13500.0,53.7549,53.7814,53.7218,53.7814,13500.0
2007-06-20 10:55:00,81.23,81.28,81.2,81.2,14800.0,53.7814,53.8145,53.7615,53.7615,14800.0
2007-06-20 11:00:00,81.19,81.19,81.11,81.15,13000.0,53.7549,53.7549,53.7019,53.7284,13000.0
2007-06-20 11:05:00,81.15,81.15,81.0,81.14,18700.0,53.7284,53.7284,53.6291,53.7218,18700.0
2007-06-20 11:10:00,81.15,81.22,81.01,81.03,25100.0,53.7284,53.7748,53.6357,53.649,25100.0
2007-06-20 11:15:00,81.05,81.05,81.0,81.0,15600.0,53.6622,53.6622,53.6291,53.6291,15600.0
2007-06-20 11:20:00,81.0,81.0,80.94,80.94,10500.0,53.6291,53.6291,53.5894,53.5894,10500.0
2007-06-20 11:25:00,80.94,81.01,80.91,80.97,11600.0,53.5894,53.6357,53.5695,53.6092,11600.0
2007-06-20 11:30:00,80.97,80.99,80.84,80.84,8200.0,53.6092,53.6225,53.5232,53.5232,8200.0
2007-06-20 11:35:00,80.82,80.82,80.6,80.6,28700.0,53.5099,53.5099,53.3643,53.3643,28700.0
2007-06-20 11:40:00,80.6,80.62,80.52,80.59,11400.0,53.3643,53.3775,53.3113,53.3576,11400.0
2007-06-20 11:45:00,80.61,80.68,80.58,80.66,4800.0,53.3709,53.4172,53.351,53.404,4800.0
2007-06-20 11:50:00,80.66,80.68,80.63,80.63,10700.0,53.404,53.4172,53.3841,53.3841,10700.0
2007-06-20 11:55:00,80.63,80.63,80.39,80.55,19300.0,53.3841,53.3841,53.2252,53.3312,19300.0
2007-06-20 12:00:00,80.53,80.53,80.35,80.36,10800.0,53.3179,53.3179,53.1987,53.2054,10800.0
2007-06-20 12:05:00,80.36,80.5,80.32,80.41,19500.0,53.2054,53.298,53.1789,53.2385,19500.0
2007-06-20 12:10:00,80.39,80.49,80.34,80.47,14200.0,53.2252,53.2914,53.1921,53.2782,14200.0
2007-06-20 12:15:00,80.46,80.52,80.43,80.43,9700.0,53.2716,53.3113,53.2517,53.2517,9700.0
2007-06-20 12:20:00,80.44,80.5,80.35,80.35,15600.0,53.2583,53.298,53.1987,53.1987,15600.0
2007-06-20 12:25:00,80.36,80.42,80.34,80.42,10000.0,53.2054,53.2451,53.1921,53.2451,10000.0
2007-06-20 12:30:00,80.41,80.48,80.41,80.48,5900.0,53.2385,53.2848,53.2385,53.2848,5900.0
2007-06-20 12:35:00,80.48,80.51,80.39,80.42,10000.0,53.2848,53.3047,53.2252,53.2451,10000.0
2007-06-20 12:40:00,80.42,80.47,80.35,80.46,9500.0,53.2451,53.2782,53.1987,53.2716,9500.0
2007-06-20 12:45:00,80.46,80.5,80.46,80.49,4500.0,53.2716,53.298,53.2716,53.2914,4500.0
2007-06-20 12:50:00,80.49,80.5,80.48,80.48,9900.0,53.2914,53.298,53.2848,53.2848,9900.0
2007-06-20 12:55:00,80.48,80.51,80.48,80.5,11700.0,53.2848,53.3047,53.2848,53.298,11700.0
2007-06-20 13:00:00,80.48,80.51,80.48,80.49,8000.0,53.2848,53.3047,53.2848,53.2914,8000.0
2007-06-20 13:05:00,80.48,80.49,80.36,80.36,18200.0,53.2848,53.2914,53.2054,53.2054,18200.0
2007-06-20 13:10:00,80.36,80.42,80.11,80.18,28500.0,53.2054,53.2451,53.0398,53.0862,28500.0
2007-06-20 13:15:00,80.2,80.25,80.18,80.19,16500.0,53.0994,53.1325,53.0862,53.0928,16500.0
2007-06-20 13:20:00,80.21,80.28,80.04,80.15,13700.0,53.106,53.1524,52.9935,53.0663,13700.0
2007-06-20 13:25:00,80.14,80.22,80.09,80.15,9700.0,53.0597,53.1127,53.0266,53.0663,9700.0
2007-06-20 13:30:00,80.12,80.23,80.1,80.2,8600.0,53.0465,53.1193,53.0332,53.0994,8600.0
2007-06-20 13:35:00,80.2,80.2,80.14,80.17,6700.0,53.0994,53.0994,53.0597,53.0796,6700.0
2007-06-20 13:40:00,80.15,80.16,80.03,80.13,15000.0,53.0663,53.0729,52.9869,53.0531,15000.0
2007-06-20 13:45:00,80.1,80.13,80.02,80.13,11000.0,53.0332,53.0531,52.9802,53.0531,11000.0
2007-06-20 13:50:00,80.12,80.15,80.1,80.15,9600.0,53.0465,53.0663,53.0332,53.0663,9600.0
2007-06-20 13:55:00,80.15,80.25,80.11,80.24,9900.0,53.0663,53.1325,53.0398,53.1259,9900.0
2007-06-20 14:00:00,80.23,80.33,80.19,80.32,13400.0,53.1193,53.1855,53.0928,53.1789,13400.0
2007-06-20 14:05:00,80.32,80.53,80.32,80.53,8500.0,53.1789,53.3179,53.1789,53.3179,8500.0
2007-06-20 14:10:00,80.52,80.53,80.42,80.44,12900.0,53.3113,53.3179,53.2451,53.2583,12900.0
2007-06-20 14:15:00,80.44,80.48,80.39,80.4,16700.0,53.2583,53.2848,53.2252,53.2318,16700.0
2007-06-20 14:20:00,80.4,80.4,80.23,80.27,17300.0,53.2318,53.2318,53.1193,53.1458,17300.0
2007-06-20 14:25:00,80.27,80.27,80.13,80.24,8100.0,53.1458,53.1458,53.0531,53.1259,8100.0
2007-06-20 14:30:00,80.21,80.25,80.19,80.22,7500.0,53.106,53.1325,53.0928,53.1127,7500.0
2007-06-20 14:35:00,80.21,80.21,80.01,80.09,19000.0,53.106,53.106,52.9736,53.0266,19000.0
2007-06-20 14:40:00,80.13,80.15,80.04,80.09,14100.0,53.0531,53.0663,52.9935,53.0266,14100.0
2007-06-20 14:45:00,80.08,80.18,80.07,80.15,16500.0,53.02,53.0862,53.0133,53.0663,16500.0
2007-06-20 14:50:00,80.16,80.16,80.12,80.15,3800.0,53.0729,53.0729,53.0465,53.0663,3800.0
2007-06-20 14:55:00,80.14,80.14,80.04,80.14,5800.0,53.0597,53.0597,52.9935,53.0597,5800.0
2007-06-20 15:00:00,80.16,80.16,79.96,80.01,15900.0,53.0729,53.0729,52.9405,52.9736,15900.0
2007-06-20 15:05:00,79.99,80.05,79.9,79.98,13300.0,52.9604,53.0001,52.9008,52.9538,13300.0
2007-06-20 15:10:00,79.98,80.03,79.93,79.97,8900.0,52.9538,52.9869,52.9207,52.9471,8900.0
2007-06-20 15:15:00,79.98,80.0,79.91,79.95,13100.0,52.9538,52.967,52.9074,52.9339,13100.0
2007-06-20 15:20:00,79.91,79.97,79.83,79.85,24100.0,52.9074,52.9471,52.8544,52.8677,24100.0
2007-06-20 15:25:00,79.84,79.94,79.78,79.8,22400.0,52.8611,52.9273,52.8213,52.8346,22400.0
2007-06-20 15:30:00,79.8,79.87,79.7,79.77,22800.0,52.8346,52.8809,52.7684,52.8147,22800.0
2007-06-20 15:35:00,79.78,79.78,79.59,79.68,30700.0,52.8213,52.8213,52.6955,52.7551,30700.0
2007-06-20 15:40:00,79.69,79.75,79.58,79.72,22000.0,52.7618,52.8015,52.6889,52.7816,22000.0
2007-06-20 15:45:00,79.73,79.73,79.62,79.62,39900.0,52.7882,52.7882,52.7154,52.7154,39900.0
2007-06-20 15:50:00,79.62,79.71,79.6,79.66,50800.0,52.7154,52.775,52.7022,52.7419,50800.0
2007-06-20 15:55:00,79.64,79.66,79.48,79.48,37900.0,52.7287,52.7419,52.6227,52.6227,37900.0
2007-06-21 09:30:00,79.26,79.28,79.12,79.15,28300.0,52.4771,52.4903,52.3844,52.4042,28300.0
2007-06-21 09:35:00,79.14,79.2,79.0,79.03,30900.0,52.3976,52.4373,52.3049,52.3248,30900.0
2007-06-21 09:40:00,79.02,79.06,78.85,79.03,37600.0,52.3182,52.3446,52.2056,52.3248,37600.0
2007-06-21 09:45:00,79.03,79.11,78.98,79.03,12300.0,52.3248,52.3777,52.2917,52.3248,12300.0
2007-06-21 09:50:00,79.01,79.08,79.01,79.07,14700.0,52.3115,52.3579,52.3115,52.3513,14700.0
2007-06-21 09:55:00,79.05,79.06,78.85,78.9,26500.0,52.338,52.3446,52.2056,52.2387,26500.0
2007-06-21 10:00:00,78.91,78.93,78.72,78.86,22100.0,52.2453,52.2586,52.1195,52.2122,22100.0
2007-06-21 10:05:00,78.86,78.94,78.8,78.88,26900.0,52.2122,52.2652,52.1725,52.2255,26900.0
2007-06-21 10:10:00,78.85,78.86,78.77,78.81,19600.0,52.2056,52.2122,52.1526,52.1791,19600.0
2007-06-21 10:15:00,78.83,79.04,78.8,79.03,29500.0,52.1924,52.3314,52.1725,52.3248,29500.0
2007-06-21 10:20:00,79.02,79.15,78.97,79.07,33200.0,52.3182,52.4042,52.2851,52.3513,33200.0
2007-06-21 10:25:00,79.09,79.2,78.98,78.98,21700.0,52.3645,52.4373,52.2917,52.2917,21700.0
2007-06-21 10:30:00,78.98,79.02,78.8,78.82,23800.0,52.2917,52.3182,52.1725,52.1857,23800.0
2007-06-21 10:35:00,78.81,78.95,78.76,78.95,23600.0,52.1791,52.2718,52.146,52.2718,23600.0
2007-06-21 10:40:00,78.94,79.06,78.94,79.02,17500.0,52.2652,52.3446,52.2652,52.3182,17500.0
2007-06-21 10:45:00,78.99,79.09,78.95,79.08,16200.0,52.2983,52.3645,52.2718,52.3579,16200.0
2007-06-21 10:50:00,79.06,79.19,78.94,78.98,179000.0,52.3446,52.4307,52.2652,52.2917,179000.0
2007-06-21 10:55:00,79.0,79.05,78.92,78.96,16900.0,52.3049,52.338,52.2519,52.2784,16900.0
2007-06-21 11:00:00,78.97,79.03,78.91,78.94,14000.0,52.2851,52.3248,52.2453,52.2652,14000.0
2007-06-21 11:05:00,78.95,78.96,78.83,78.83,14200.0,52.2718,52.2784,52.1924,52.1924,14200.0
2007-06-21 11:10:00,78.81,78.92,78.76,78.81,19200.0,52.1791,52.2519,52.146,52.1791,19200.0
2007-06-21 11:15:00,78.8,78.98,78.78,78.98,14900.0,52.1725,52.2917,52.1593,52.2917,14900.0
2007-06-21 11:20:00,78.98,79.0,78.9,78.9,15300.0,52.2917,52.3049,52.2387,52.2387,15300.0
2007-06-21 11:25:00,78.89,78.93,78.76,78.81,15700.0,52.2321,52.2586,52.146,52.1791,15700.0
2007-06-21 11:30:00,78.82,78.82,78.75,78.78,12800.0,52.1857,52.1857,52.1394,52.1593,12800.0
2007-06-21 11:35:00,78.78,78.79,78.59,78.64,30400.0,52.1593,52.1659,52.0335,52.0666,30400.0
2007-06-21 11:40:00,78.63,78.63,78.51,78.57,19700.0,52.0599,52.0599,51.9805,52.0202,19700.0
2007-06-21 11:45:00,78.54,78.64,78.54,78.6,9800.0,52.0004,52.0666,52.0004,52.0401,9800.0
2007-06-21 11:50:00,78.6,78.62,78.51,78.53,9700.0,52.0401,52.0533,51.9805,51.9937,9700.0
2007-06-21 11:55:00,78.53,78.58,78.5,78.52,16900.0,51.9937,52.0268,51.9739,51.9871,16900.0
2007-06-21 12:00:00,78.52,78.59,78.4,78.45,76500.0,51.9871,52.0335,51.9077,51.9408,76500.0
2007-06-21 12:05:00,78.46,78.59,78.44,78.49,63300.0,51.9474,52.0335,51.9341,51.9673,63300.0
2007-06-21 12:10:00,78.46,78.57,78.43,78.5,25100.0,51.9474,52.0202,51.9275,51.9739,25100.0
2007-06-21 12:15:00,78.5,78.6,78.43,78.55,42800.0,51.9739,52.0401,51.9275,52.007,42800.0
2007-06-21 12:20:00,78.53,78.55,78.43,78.47,38800.0,51.9937,52.007,51.9275,51.954,38800.0
2007-06-21 12:25:00,78.47,78.5,78.29,78.34,21100.0,51.954,51.9739,51.8348,51.8679,21100.0
2007-06-21 12:30:00,78.34,78.34,78.14,78.16,40600.0,51.8679,51.8679,51.7355,51.7488,40600.0
2007-06-21 12:35:00,78.14,78.31,78.07,78.3,27700.0,51.7355,51.8481,51.6892,51.8415,27700.0
2007-06-21 12:40:00,78.31,78.34,78.14,78.34,23600.0,51.8481,51.8679,51.7355,51.8679,23600.0
2007-06-21 12:45:00,78.34,78.41,78.29,78.37,24000.0,51.8679,51.9143,51.8348,51.8878,24000.0
2007-06-21 12:50:00,78.37,78.5,78.37,78.37,20900.0,51.8878,51.9739,51.8878,51.8878,20900.0
2007-06-21 12:55:00,78.39,78.49,78.39,78.44,7700.0,51.901,51.9673,51.901,51.9341,7700.0
2007-06-21 13:00:00,78.41,78.57,78.41,78.53,20300.0,51.9143,52.0202,51.9143,51.9937,20300.0
2007-06-21 13:05:00,78.51,78.71,78.49,78.7,11600.0,51.9805,52.1129,51.9673,52.1063,11600.0
2007-06-21 13:10:00,78.69,78.79,78.63,78.76,23700.0,52.0997,52.1659,52.0599,52.146,23700.0
2007-06-21 13:15:00,78.76,78.89,78.75,78.86,16500.0,52.146,52.2321,52.1394,52.2122,16500.0
2007-06-21 13:20:00,78.85,78.88,78.82,78.82,10300.0,52.2056,52.2255,52.1857,52.1857,10300.0
2007-06-21 13:25:00,78.82,78.89,78.8,78.89,15400.0,52.1857,52.2321,52.1725,52.2321,15400.0
2007-06-21 13:30:00,78.89,79.04,78.89,79.01,18000.0,52.2321,52.3314,52.2321,52.3115,18000.0
2007-06-21 13:35:00,79.01,79.05,79.01,79.03,15400.0,52.3115,52.338,52.3115,52.3248,15400.0
2007-06-21 13:40:00,79.05,79.14,79.04,79.13,14800.0,52.338,52.3976,52.3314,52.391,14800.0
2007-06-21 13:45:00,79.13,79.13,78.98,79.02,36100.0,52.391,52.391,52.2917,52.3182,36100.0
2007-06-21 13:50:00,79.01,79.05,78.94,78.96,13200.0,52.3115,52.338,52.2652,52.2784,13200.0
2007-06-21 13:55:00,78.98,79.03,78.98,78.99,13800.0,52.2917,52.3248,52.2917,52.2983,13800.0
2007-06-21 14:00:00,78.99,78.99,78.84,78.93,20200.0,52.2983,52.2983,52.199,52.2586,20200.0
2007-06-21 14:05:00,78.94,78.94,78.87,78.89,18200.0,52.2652,52.2652,52.2188,52.2321,18200.0
2007-06-21 14:10:00,78.91,78.98,78.88,78.97,13800.0,52.2453,52.2917,52.2255,52.2851,13800.0
2007-06-21 14:15:00,78.95,78.95,78.81,78.84,38700.0,52.2718,52.2718,52.1791,52.199,38700.0
2007-06-21 14:20:00,78.85,78.88,78.78,78.8,18400.0,52.2056,52.2255,52.1593,52.1725,18400.0
2007-06-21 14:25:00,78.79,78.8,78.75,78.76,21600.0,52.1659,52.1725,52.1394,52.146,21600.0
2007-06-21 14:30:00,78.75,78.76,78.57,78.6,18600.0,52.1394,52.146,52.0202,52.0401,18600.0
2007-06-21 14:35:00,78.61,78.66,78.58,78.58,17900.0,52.0467,52.0798,52.0268,52.0268,17900.0
2007-06-21 14:40:00,78.59,78.7,78.58,78.69,10800.0,52.0335,52.1063,52.0268,52.0997,10800.0
2007-06-21 14:45:00,78.69,78.71,78.55,78.56,23800.0,52.0997,52.1129,52.007,52.0136,23800.0
2007-06-21 14:50:00,78.56,78.71,78.55,78.65,24200.0,52.0136,52.1129,52.007,52.0732,24200.0
2007-06-21 14:55:00,78.64,78.81,78.64,78.76,25000.0,52.0666,52.1791,52.0666,52.146,25000.0
2007-06-21 15:00:00,78.76,78.84,78.75,78.84,20300.0,52.146,52.199,52.1394,52.199,20300.0
2007-06-21 15:05:00,78.86,78.86,78.81,78.83,14500.0,52.2122,52.2122,52.1791,52.1924,14500.0
2007-06-21 15:10:00,78.84,78.84,78.73,78.8,16000.0,52.199,52.199,52.1262,52.1725,16000.0
2007-06-21 15:15:00,78.81,78.89,78.79,78.85,24700.0,52.1791,52.2321,52.1659,52.2056,24700.0
2007-06-21 15:20:00,78.85,78.9,78.82,78.9,16400.0,52.2056,52.2387,52.1857,52.2387,16400.0
2007-06-21 15:25:00,78.88,78.92,78.88,78.92,24100.0,52.2255,52.2519,52.2255,52.2519,24100.0
2007-06-21 15:30:00,78.93,78.98,78.92,78.94,25300.0,52.2586,52.2917,52.2519,52.2652,25300.0
2007-06-21 15:35:00,78.94,78.95,78.92,78.94,27200.0,52.2652,52.2718,52.2519,52.2652,27200.0
2007-06-21 15:40:00,78.93,79.01,78.92,78.94,48600.0,52.2586,52.3115,52.2519,52.2652,48600.0
2007-06-21 15:45:00,78.94,78.98,78.93,78.93,37400.0,52.2652,52.2917,52.2586,52.2586,37400.0
2007-06-21 15:50:00,78.92,78.96,78.91,78.95,37000.0,52.2519,52.2784,52.2453,52.2718,37000.0
2007-06-21 15:55:00,78.95,78.98,78.92,78.94,60300.0,52.2718,52.2917,52.2519,52.2652,60300.0
2007-06-22 09:30:00,78.91,78.91,78.46,78.5,19100.0,52.2453,52.2453,51.9474,51.9739,19100.0
2007-06-22 09:35:00,78.5,78.55,78.43,78.5,6900.0,51.9739,52.007,51.9275,51.9739,6900.0
2007-06-22 09:40:00,78.5,78.61,78.44,78.44,9100.0,51.9739,52.0467,51.9341,51.9341,9100.0
2007-06-22 09:45:00,78.46,78.46,78.23,78.23,18300.0,51.9474,51.9474,51.7951,51.7951,18300.0
2007-06-22 09:50:00,78.26,78.49,78.26,78.46,7600.0,51.815,51.9673,51.815,51.9474,7600.0
2007-06-22 09:55:00,78.44,78.72,78.41,78.68,8500.0,51.9341,52.1195,51.9143,52.093,8500.0
2007-06-22 10:00:00,78.65,78.65,78.42,78.42,8400.0,52.0732,52.0732,51.9209,51.9209,8400.0
2007-06-22 10:05:00,78.42,78.5,78.36,78.5,13000.0,51.9209,51.9739,51.8812,51.9739,13000.0
2007-06-22 10:10:00,78.47,78.48,78.33,78.38,12000.0,51.954,51.9606,51.8613,51.8944,12000.0
2007-06-22 10:15:00,78.37,78.47,78.35,78.44,5400.0,51.8878,51.954,51.8746,51.9341,5400.0
2007-06-22 10:20:00,78.46,78.46,78.31,78.32,6300.0,51.9474,51.9474,51.8481,51.8547,6300.0
2007-06-22 10:25:00,78.31,78.31,78.19,78.19,10300.0,51.8481,51.8481,51.7686,51.7686,10300.0
2007-06-22 10:30:00,78.19,78.27,78.1,78.23,24400.0,51.7686,51.8216,51.709,51.7951,24400.0
2007-06-22 10:35:00,78.25,78.3,78.23,78.26,7300.0,51.8084,51.8415,51.7951,51.815,7300.0
2007-06-22 10:40:00,78.27,78.27,78.15,78.17,14000.0,51.8216,51.8216,51.7421,51.7554,14000.0
2007-06-22 10:45:00,78.17,78.25,78.15,78.2,8100.0,51.7554,51.8084,51.7421,51.7752,8100.0
2007-06-22 10:50:00,78.16,78.19,78.13,78.18,11200.0,51.7488,51.7686,51.7289,51.762,11200.0
2007-06-22 10:55:00,78.18,78.2,78.1,78.16,9400.0,51.762,51.7752,51.709,51.7488,9400.0
2007-06-22 11:00:00,78.14,78.28,78.14,78.28,18900.0,51.7355,51.8282,51.7355,51.8282,18900.0
2007-06-22 11:05:00,78.31,78.41,78.31,78.39,14200.0,51.8481,51.9143,51.8481,51.901,14200.0
2007-06-22 11:10:00,78.4,78.4,78.27,78.31,4800.0,51.9077,51.9077,51.8216,51.8481,4800.0
2007-06-22 11:15:00,78.3,78.3,78.25,78.28,4900.0,51.8415,51.8415,51.8084,51.8282,4900.0
2007-06-22 11:20:00,78.28,78.3,78.25,78.3,3500.0,51.8282,51.8415,51.8084,51.8415,3500.0
2007-06-22 11:25:00,78.31,78.35,78.26,78.26,8000.0,51.8481,51.8746,51.815,51.815,8000.0
2007-06-22 11:30:00,78.24,78.3,78.24,78.3,3500.0,51.8017,51.8415,51.8017,51.8415,3500.0
2007-06-22 11:35:00,78.3,78.3,78.21,78.22,5900.0,51.8415,51.8415,51.7819,51.7885,5900.0
2007-06-22 11:40:00,78.22,78.23,78.1,78.13,11900.0,51.7885,51.7951,51.709,51.7289,11900.0
2007-06-22 11:45:00,78.12,78.14,78.02,78.04,26400.0,51.7223,51.7355,51.6561,51.6693,26400.0
2007-06-22 11:50:00,78.04,78.04,77.77,77.95,34400.0,51.6693,51.6693,51.4905,51.6097,34400.0
2007-06-22 11:55:00,77.96,78.05,77.92,78.05,14400.0,51.6163,51.6759,51.5899,51.6759,14400.0
2007-06-22 12:00:00,78.05,78.27,78.0,78.24,20900.0,51.6759,51.8216,51.6428,51.8017,20900.0
2007-06-22 12:05:00,78.25,78.29,78.19,78.19,13600.0,51.8084,51.8348,51.7686,51.7686,13600.0
2007-06-22 12:10:00,78.18,78.19,78.04,78.07,12200.0,51.762,51.7686,51.6693,51.6892,12200.0
2007-06-22 12:15:00,78.05,78.09,77.85,77.88,11100.0,51.6759,51.7024,51.5435,51.5634,11100.0
2007-06-22 12:20:00,77.89,77.96,77.77,77.78,9300.0,51.57,51.6163,51.4905,51.4972,9300.0
2007-06-22 12:25:00,77.79,77.8,77.55,77.61,34700.0,51.5038,51.5104,51.3449,51.3846,34700.0
2007-06-22 12:30:00,77.61,77.85,77.58,77.85,69200.0,51.3846,51.5435,51.3648,51.5435,69200.0
2007-06-22 12:35:00,77.85,77.87,77.76,77.82,7000.0,51.5435,51.5568,51.4839,51.5237,7000.0
2007-06-22 12:40:00,77.79,77.8,77.7,77.76,9600.0,51.5038,51.5104,51.4442,51.4839,9600.0
2007-06-22 12:45:00,77.78,77.91,77.75,77.91,15800.0,51.4972,51.5832,51.4773,51.5832,15800.0
2007-06-22 12:50:00,77.87,77.9,77.78,77.8,14000.0,51.5568,51.5766,51.4972,51.5104,14000.0
2007-06-22 12:55:00,77.8,77.84,77.75,77.8,7900.0,51.5104,51.5369,51.4773,51.5104,7900.0
2007-06-22 13:00:00,77.8,77.8,77.61,77.64,16100.0,51.5104,51.5104,51.3846,51.4045,16100.0
2007-06-22 13:05:00,77.64,77.79,77.62,77.71,54100.0,51.4045,51.5038,51.3912,51.4508,54100.0
2007-06-22 13:10:00,77.69,77.74,77.63,77.64,7100.0,51.4376,51.4707,51.3979,51.4045,7100.0
2007-06-22 13:15:00,77.65,77.75,77.65,77.7,10700.0,51.4111,51.4773,51.4111,51.4442,10700.0
2007-06-22 13:20:00,77.69,77.88,77.67,77.88,16500.0,51.4376,51.5634,51.4243,51.5634,16500.0
2007-06-22 13:25:00,77.88,77.99,77.82,77.84,15700.0,51.5634,51.6362,51.5237,51.5369,15700.0
2007-06-22 13:30:00,77.84,77.96,77.8,77.93,15600.0,51.5369,51.6163,51.5104,51.5965,15600.0
2007-06-22 13:35:00,77.92,77.95,77.89,77.95,5900.0,51.5899,51.6097,51.57,51.6097,5900.0
2007-06-22 13:40:00,77.95,78.07,77.89,77.95,19900.0,51.6097,51.6892,51.57,51.6097,19900.0
2007-06-22 13:45:00,77.94,78.04,77.93,77.97,10500.0,51.6031,51.6693,51.5965,51.623,10500.0
2007-06-22 13:50:00,77.96,78.01,77.91,77.91,13900.0,51.6163,51.6494,51.5832,51.5832,13900.0
2007-06-22 13:55:00,77.93,78.0,77.91,77.98,12700.0,51.5965,51.6428,51.5832,51.6296,12700.0
2007-06-22 14:00:00,77.98,78.0,77.78,77.8,16700.0,51.6296,51.6428,51.4972,51.5104,16700.0
2007-06-22 14:05:00,77.81,77.84,77.72,77.8,11800.0,51.517,51.5369,51.4574,51.5104,11800.0
2007-06-22 14:10:00,77.8,77.87,77.8,77.87,12500.0,51.5104,51.5568,51.5104,51.5568,12500.0
2007-06-22 14:15:00,77.85,77.92,77.85,77.89,12900.0,51.5435,51.5899,51.5435,51.57,12900.0
2007-06-22 14:20:00,77.89,77.91,77.76,77.8,13200.0,51.57,51.5832,51.4839,51.5104,13200.0
2007-06-22 14:25:00,77.79,77.96,77.79,77.95,19900.0,51.5038,51.6163,51.5038,51.6097,19900.0
2007-06-22 14:30:00,77.96,78.01,77.79,77.84,27800.0,51.6163,51.6494,51.5038,51.5369,27800.0
2007-06-22 14:35:00,77.84,77.97,77.84,77.89,18900.0,51.5369,51.623,51.5369,51.57,18900.0
2007-06-22 14:40:00,77.9,77.98,77.9,77.94,11600.0,51.5766,51.6296,51.5766,51.6031,11600.0
2007-06-22 14:45:00,77.94,78.04,77.94,78.02,19300.0,51.6031,51.6693,51.6031,51.6561,19300.0
2007-06-22 14:50:00,78.02,78.1,78.01,78.07,23700.0,51.6561,51.709,51.6494,51.6892,23700.0
2007-06-22 14:55:00,78.04,78.08,78.01,78.07,19900.0,51.6693,51.6958,51.6494,51.6892,19900.0
2007-06-22 15:00:00,78.07,78.11,77.98,78.05,34700.0,51.6892,51.7157,51.6296,51.6759,34700.0
2007-06-22 15:05:00,78.05,78.11,78.01,78.08,17300.0,51.6759,51.7157,51.6494,51.6958,17300.0
2007-06-22 15:10:00,78.07,78.08,78.04,78.06,14900.0,51.6892,51.6958,51.6693,51.6826,14900.0
2007-06-22 15:15:00,78.05,78.14,78.05,78.11,16800.0,51.6759,51.7355,51.6759,51.7157,16800.0
2007-06-22 15:20:00,78.12,78.23,78.11,78.2,24700.0,51.7223,51.7951,51.7157,51.7752,24700.0
2007-06-22 15:25:00,78.18,78.21,78.09,78.09,36900.0,51.762,51.7819,51.7024,51.7024,36900.0
2007-06-22 15:30:00,78.09,78.18,78.08,78.12,55100.0,51.7024,51.762,51.6958,51.7223,55100.0
2007-06-22 15:35:00,78.1,78.13,77.94,78.02,45200.0,51.709,51.7289,51.6031,51.6561,45200.0
2007-06-22 15:40:00,78.02,78.03,77.84,77.88,56800.0,51.6561,51.6627,51.5369,51.5634,56800.0
2007-06-22 15:45:00,77.87,78.05,77.81,78.05,59300.0,51.5568,51.6759,51.517,51.6759,59300.0
2007-06-22 15:50:00,78.06,78.18,78.01,78.1,111700.0,51.6826,51.762,51.6494,51.709,111700.0
2007-06-22 15:55:00,78.14,78.27,78.07,78.09,99900.0,51.7355,51.8216,51.6892,51.7024,99900.0
2007-06-25 09:30:00,78.82,78.88,78.62,78.64,38200.0,52.1857,52.2255,52.0533,52.0666,38200.0
2007-06-25 09:35:00,78.63,78.83,78.63,78.8,18400.0,52.0599,52.1924,52.0599,52.1725,18400.0
2007-06-25 09:40:00,78.83,78.93,78.62,78.68,26200.0,52.1924,52.2586,52.0533,52.093,26200.0
2007-06-25 09:45:00,78.66,78.67,78.37,78.48,23700.0,52.0798,52.0864,51.8878,51.9606,23700.0
2007-06-25 09:50:00,78.49,78.52,78.36,78.36,25500.0,51.9673,51.9871,51.8812,51.8812,25500.0
2007-06-25 09:55:00,78.39,78.58,78.37,78.54,11800.0,51.901,52.0268,51.8878,52.0004,11800.0
2007-06-25 10:00:00,78.55,78.64,78.48,78.61,15900.0,52.007,52.0666,51.9606,52.0467,15900.0
2007-06-25 10:05:00,78.6,78.6,78.47,78.5,9300.0,52.0401,52.0401,51.954,51.9739,9300.0
2007-06-25 10:10:00,78.48,78.68,78.42,78.64,17300.0,51.9606,52.093,51.9209,52.0666,17300.0
2007-06-25 10:15:00,78.65,78.68,78.57,78.67,14300.0,52.0732,52.093,52.0202,52.0864,14300.0
2007-06-25 10:20:00,78.67,78.79,78.64,78.73,12600.0,52.0864,52.1659,52.0666,52.1262,12600.0
2007-06-25 10:25:00,78.78,78.82,78.69,78.8,13700.0,52.1593,52.1857,52.0997,52.1725,13700.0
2007-06-25 10:30:00,78.82,78.9,78.78,78.8,16400.0,52.1857,52.2387,52.1593,52.1725,16400.0
2007-06-25 10:35:00,78.81,78.81,78.69,78.69,39200.0,52.1791,52.1791,52.0997,52.0997,39200.0
2007-06-25 10:40:00,78.73,78.82,78.63,78.81,36000.0,52.1262,52.1857,52.0599,52.1791,36000.0
2007-06-25 10:45:00,78.8,78.94,78.8,78.91,32500.0,52.1725,52.2652,52.1725,52.2453,32500.0
2007-06-25 10:50:00,78.91,78.97,78.86,78.97,31500.0,52.2453,52.2851,52.2122,52.2851,31500.0
2007-06-25 10:55:00,78.94,79.2,78.89,79.16,60000.0,52.2652,52.4373,52.2321,52.4109,60000.0
2007-06-25 11:00:00,79.09,79.17,79.0,79.06,40900.0,52.3645,52.4175,52.3049,52.3446,40900.0
2007-06-25 11:05:00,79.07,79.16,79.02,79.05,21900.0,52.3513,52.4109,52.3182,52.338,21900.0
2007-06-25 11:10:00,79.07,79.19,79.05,79.17,24800.0,52.3513,52.4307,52.338,52.4175,24800.0
2007-06-25 11:15:00,79.13,79.17,79.08,79.12,16800.0,52.391,52.4175,52.3579,52.3844,16800.0
2007-06-25 11:20:00,79.12,79.13,79.09,79.09,7000.0,52.3844,52.391,52.3645,52.3645,7000.0
2007-06-25 11:25:00,79.11,79.19,79.1,79.19,17600.0,52.3777,52.4307,52.3711,52.4307,17600.0
2007-06-25 11:30:00,79.19,79.19,79.12,79.12,13800.0,52.4307,52.4307,52.3844,52.3844,13800.0
2007-06-25 11:35:00,79.13,79.15,79.08,79.11,9700.0,52.391,52.4042,52.3579,52.3777,9700.0
2007-06-25 11:40:00,79.12,79.2,79.05,79.11,30700.0,52.3844,52.4373,52.338,52.3777,30700.0
2007-06-25 11:45:00,79.12,79.2,79.1,79.18,20900.0,52.3844,52.4373,52.3711,52.4241,20900.0
2007-06-25 11:50:00,79.19,79.2,79.14,79.14,9300.0,52.4307,52.4373,52.3976,52.3976,9300.0
2007-06-25 11:55:00,79.15,79.16,79.07,79.1,7100.0,52.4042,52.4109,52.3513,52.3711,7100.0
2007-06-25 12:00:00,79.1,79.21,79.08,79.1,11500.0,52.3711,52.444,52.3579,52.3711,11500.0
2007-06-25 12:05:00,79.1,79.18,79.09,79.14,11400.0,52.3711,52.4241,52.3645,52.3976,11400.0
2007-06-25 12:10:00,79.15,79.19,79.14,79.15,12400.0,52.4042,52.4307,52.3976,52.4042,12400.0
2007-06-25 12:15:00,79.15,79.15,78.99,79.0,15200.0,52.4042,52.4042,52.2983,52.3049,15200.0
2007-06-25 12:20:00,79.0,79.1,79.0,79.06,11600.0,52.3049,52.3711,52.3049,52.3446,11600.0
2007-06-25 12:25:00,79.07,79.13,79.07,79.07,11000.0,52.3513,52.391,52.3513,52.3513,11000.0
2007-06-25 12:30:00,79.07,79.11,79.02,79.03,9300.0,52.3513,52.3777,52.3182,52.3248,9300.0
2007-06-25 12:35:00,79.03,79.05,79.02,79.05,6600.0,52.3248,52.338,52.3182,52.338,6600.0
2007-06-25 12:40:00,79.05,79.08,79.04,79.05,7400.0,52.338,52.3579,52.3314,52.338,7400.0
2007-06-25 12:45:00,79.05,79.05,78.97,78.98,12600.0,52.338,52.338,52.2851,52.2917,12600.0
2007-06-25 12:50:00,78.99,79.03,78.96,78.96,9400.0,52.2983,52.3248,52.2784,52.2784,9400.0
2007-06-25 12:55:00,78.97,78.97,78.93,78.97,15400.0,52.2851,52.2851,52.2586,52.2851,15400.0
2007-06-25 13:00:00,78.98,79.01,78.95,78.97,5800.0,52.2917,52.3115,52.2718,52.2851,5800.0
2007-06-25 13:05:00,78.97,79.02,78.96,78.97,8900.0,52.2851,52.3182,52.2784,52.2851,8900.0
2007-06-25 13:10:00,78.97,79.03,78.97,79.02,4600.0,52.2851,52.3248,52.2851,52.3182,4600.0
2007-06-25 13:15:00,79.02,79.04,78.96,78.96,20600.0,52.3182,52.3314,52.2784,52.2784,20600.0
2007-06-25 13:20:00,78.96,79.07,78.96,79.04,9100.0,52.2784,52.3513,52.2784,52.3314,9100.0
2007-06-25 13:25:00,79.03,79.07,79.0,79.0,10900.0,52.3248,52.3513,52.3049,52.3049,10900.0
2007-06-25 13:30:00,79.01,79.12,79.0,79.02,10500.0,52.3115,52.3844,52.3049,52.3182,10500.0
2007-06-25 13:35:00,79.01,79.02,78.98,78.98,17800.0,52.3115,52.3182,52.2917,52.2917,17800.0
2007-06-25 13:40:00,78.98,79.03,78.93,79.01,19700.0,52.2917,52.3248,52.2586,52.3115,19700.0
2007-06-25 13:45:00,79.01,79.03,78.97,79.02,13400.0,52.3115,52.3248,52.2851,52.3182,13400.0
2007-06-25 13:50:00,79.0,79.0,78.98,78.98,12800.0,52.3049,52.3049,52.2917,52.2917,12800.0
2007-06-25 13:55:00,78.98,78.98,78.91,78.91,21700.0,52.2917,52.2917,52.2453,52.2453,21700.0
2007-06-25 14:00:00,78.92,79.01,78.91,79.0,11800.0,52.2519,52.3115,52.2453,52.3049,11800.0
2007-06-25 14:05:00,79.0,79.0,78.9,78.9,16200.0,52.3049,52.3049,52.2387,52.2387,16200.0
2007-06-25 14:10:00,78.9,78.91,78.75,78.8,34100.0,52.2387,52.2453,52.1394,52.1725,34100.0
2007-06-25 14:15:00,78.79,78.86,78.74,78.81,18800.0,52.1659,52.2122,52.1328,52.1791,18800.0
2007-06-25 14:20:00,78.81,78.86,78.77,78.8,13000.0,52.1791,52.2122,52.1526,52.1725,13000.0
2007-06-25 14:25:00,78.79,78.79,78.67,78.67,20200.0,52.1659,52.1659,52.0864,52.0864,20200.0
2007-06-25 14:30:00,78.67,78.67,78.34,78.4,42300.0,52.0864,52.0864,51.8679,51.9077,42300.0
2007-06-25 14:35:00,78.39,78.79,78.33,78.37,26300.0,51.901,52.1659,51.8613,51.8878,26300.0
2007-06-25 14:40:00,78.37,78.43,78.25,78.25,32300.0,51.8878,51.9275,51.8084,51.8084,32300.0
2007-06-25 14:45:00,78.24,78.4,78.1,78.12,23300.0,51.8017,51.9077,51.709,51.7223,23300.0
2007-06-25 14:50:00,78.1,78.26,77.97,78.0,38100.0,51.709,51.815,51.623,51.6428,38100.0
2007-06-25 14:55:00,78.02,78.18,78.02,78.12,24300.0,51.6561,51.762,51.6561,51.7223,24300.0
2007-06-25 15:00:00,78.09,78.18,78.04,78.17,43400.0,51.7024,51.762,51.6693,51.7554,43400.0
2007-06-25 15:05:00,78.18,78.19,78.01,78.08,27600.0,51.762,51.7686,51.6494,51.6958,27600.0
2007-06-25 15:10:00,78.08,78.2,78.03,78.2,30100.0,51.6958,51.7752,51.6627,51.7752,30100.0
2007-06-25 15:15:00,78.2,78.23,78.08,78.13,57100.0,51.7752,51.7951,51.6958,51.7289,57100.0
2007-06-25 15:20:00,78.15,78.45,78.15,78.43,33900.0,51.7421,51.9408,51.7421,51.9275,33900.0
2007-06-25 15:25:00,78.42,78.51,78.37,78.38,24100.0,51.9209,51.9805,51.8878,51.8944,24100.0
2007-06-25 15:30:00,78.37,78.56,78.37,78.56,30800.0,51.8878,52.0136,51.8878,52.0136,30800.0
2007-06-25 15:35:00,78.58,78.69,78.51,78.68,48200.0,52.0268,52.0997,51.9805,52.093,48200.0
2007-06-25 15:40:00,78.68,78.73,78.6,78.63,84800.0,52.093,52.1262,52.0401,52.0599,84800.0
2007-06-25 15:45:00,78.63,78.71,78.52,78.53,59300.0,52.0599,52.1129,51.9871,51.9937,59300.0
2007-06-25 15:50:00,78.55,78.67,78.5,78.57,44700.0,52.007,52.0864,51.9739,52.0202,44700.0
2007-06-25 15:55:00,78.58,78.64,78.49,78.57,71100.0,52.0268,52.0666,51.9673,52.0202,71100.0
2007-06-26 09:30:00,78.51,78.56,78.0,78.02,28400.0,51.9805,52.0136,51.6428,51.6561,28400.0
2007-06-26 09:35:00,77.99,78.57,77.96,78.41,27300.0,51.6362,52.0202,51.6163,51.9143,27300.0
2007-06-26 09:40:00,78.37,78.57,78.37,78.37,19200.0,51.8878,52.0202,51.8878,51.8878,19200.0
2007-06-26 09:45:00,78.37,78.39,78.29,78.32,11400.0,51.8878,51.901,51.8348,51.8547,11400.0
2007-06-26 09:50:00,78.32,78.32,78.19,78.23,12400.0,51.8547,51.8547,51.7686,51.7951,12400.0
2007-06-26 09:55:00,78.24,78.46,78.23,78.25,24200.0,51.8017,51.9474,51.7951,51.8084,24200.0
2007-06-26 10:00:00,78.26,78.46,78.1,78.19,26900.0,51.815,51.9474,51.709,51.7686,26900.0
2007-06-26 10:05:00,78.17,78.28,77.98,78.04,8700.0,51.7554,51.8282,51.6296,51.6693,8700.0
2007-06-26 10:10:00,78.05,78.13,77.98,78.13,13100.0,51.6759,51.7289,51.6296,51.7289,13100.0
2007-06-26 10:15:00,78.17,78.2,78.09,78.15,8900.0,51.7554,51.7752,51.7024,51.7421,8900.0
2007-06-26 10:20:00,78.13,78.28,78.13,78.23,19600.0,51.7289,51.8282,51.7289,51.7951,19600.0
2007-06-26 10:25:00,78.23,78.24,77.89,77.89,9100.0,51.7951,51.8017,51.57,51.57,9100.0
2007-06-26 10:30:00,77.92,78.02,77.89,78.01,6300.0,51.5899,51.6561,51.57,51.6494,6300.0
2007-06-26 10:35:00,77.99,78.08,77.94,78.06,14400.0,51.6362,51.6958,51.6031,51.6826,14400.0
2007-06-26 10:40:00,78.07,78.14,78.04,78.06,9400.0,51.6892,51.7355,51.6693,51.6826,9400.0
2007-06-26 10:45:00,78.05,78.05,77.88,77.92,17200.0,51.6759,51.6759,51.5634,51.5899,17200.0
2007-06-26 10:50:00,77.94,77.96,77.78,77.87,10800.0,51.6031,51.6163,51.4972,51.5568,10800.0
2007-06-26 10:55:00,77.88,77.92,77.63,77.64,10900.0,51.5634,51.5899,51.3979,51.4045,10900.0
2007-06-26 11:00:00,77.65,77.77,77.58,77.77,10000.0,51.4111,51.4905,51.3648,51.4905,10000.0
2007-06-26 11:05:00,77.78,77.83,77.68,77.72,8200.0,51.4972,51.5303,51.431,51.4574,8200.0
2007-06-26 11:10:00,77.7,77.87,77.7,77.87,13500.0,51.4442,51.5568,51.4442,51.5568,13500.0
2007-06-26 11:15:00,77.88,78.01,77.88,78.0,14800.0,51.5634,51.6494,51.5634,51.6428,14800.0
2007-06-26 11:20:00,78.02,78.05,78.0,78.0,6500.0,51.6561,51.6759,51.6428,51.6428,6500.0
2007-06-26 11:25:00,78.0,78.07,78.0,78.07,9700.0,51.6428,51.6892,51.6428,51.6892,9700.0
2007-06-26 11:30:00,78.05,78.18,78.02,78.16,18400.0,51.6759,51.762,51.6561,51.7488,18400.0
2007-06-26 11:35:00,78.19,78.36,78.19,78.3,11800.0,51.7686,51.8812,51.7686,51.8415,11800.0
2007-06-26 11:40:00,78.3,78.4,78.28,78.38,9600.0,51.8415,51.9077,51.8282,51.8944,9600.0
2007-06-26 11:45:00,78.38,78.45,78.35,78.37,18400.0,51.8944,51.9408,51.8746,51.8878,18400.0
2007-06-26 11:50:00,78.36,78.43,78.33,78.35,11300.0,51.8812,51.9275,51.8613,51.8746,11300.0
2007-06-26 11:55:00,78.37,78.48,78.36,78.45,13600.0,51.8878,51.9606,51.8812,51.9408,13600.0
2007-06-26 12:00:00,78.44,78.55,78.44,78.52,12100.0,51.9341,52.007,51.9341,51.9871,12100.0
2007-06-26 12:05:00,78.51,78.53,78.47,78.47,6900.0,51.9805,51.9937,51.954,51.954,6900.0
2007-06-26 12:10:00,78.49,78.49,78.34,78.35,10000.0,51.9673,51.9673,51.8679,51.8746,10000.0
2007-06-26 12:15:00,78.35,78.4,78.34,78.34,6400.0,51.8746,51.9077,51.8679,51.8679,6400.0
2007-06-26 12:20:00,78.35,78.36,78.26,78.3,5400.0,51.8746,51.8812,51.815,51.8415,5400.0
2007-06-26 12:25:00,78.31,78.43,78.29,78.34,9800.0,51.8481,51.9275,51.8348,51.8679,9800.0
2007-06-26 12:30:00,78.35,78.36,78.24,78.25,6700.0,51.8746,51.8812,51.8017,51.8084,6700.0
2007-06-26 12:35:00,78.25,78.26,78.12,78.17,12900.0,51.8084,51.815,51.7223,51.7554,12900.0
2007-06-26 12:40:00,78.18,78.27,78.16,78.27,6600.0,51.762,51.8216,51.7488,51.8216,6600.0
2007-06-26 12:45:00,78.27,78.33,78.26,78.33,4800.0,51.8216,51.8613,51.815,51.8613,4800.0
2007-06-26 12:50:00,78.34,78.35,78.28,78.28,20600.0,51.8679,51.8746,51.8282,51.8282,20600.0
2007-06-26 12:55:00,78.28,78.29,78.15,78.18,8300.0,51.8282,51.8348,51.7421,51.762,8300.0
2007-06-26 13:00:00,78.18,78.29,78.17,78.27,11700.0,51.762,51.8348,51.7554,51.8216,11700.0
2007-06-26 13:05:00,78.28,78.35,78.28,78.32,6600.0,51.8282,51.8746,51.8282,51.8547,6600.0
2007-06-26 13:10:00,78.32,78.52,78.32,78.48,13200.0,51.8547,51.9871,51.8547,51.9606,13200.0
2007-06-26 13:15:00,78.49,78.49,78.45,78.49,3100.0,51.9673,51.9673,51.9408,51.9673,3100.0
2007-06-26 13:20:00,78.48,78.49,78.35,78.39,14400.0,51.9606,51.9673,51.8746,51.901,14400.0
2007-06-26 13:25:00,78.37,78.4,78.33,78.36,5000.0,51.8878,51.9077,51.8613,51.8812,5000.0
2007-06-26 13:30:00,78.37,78.42,78.23,78.28,12200.0,51.8878,51.9209,51.7951,51.8282,12200.0
2007-06-26 13:35:00,78.31,78.32,78.24,78.26,4600.0,51.8481,51.8547,51.8017,51.815,4600.0
2007-06-26 13:40:00,78.26,78.41,78.26,78.38,15400.0,51.815,51.9143,51.815,51.8944,15400.0
2007-06-26 13:45:00,78.39,78.41,78.14,78.23,17500.0,51.901,51.9143,51.7355,51.7951,17500.0
2007-06-26 13:50:00,78.21,78.25,78.17,78.22,9100.0,51.7819,51.8084,51.7554,51.7885,9100.0
2007-06-26 13:55:00,78.22,78.31,78.21,78.28,7600.0,51.7885,51.8481,51.7819,51.8282,7600.0
2007-06-26 14:00:00,78.27,78.34,78.23,78.26,7100.0,51.8216,51.8679,51.7951,51.815,7100.0
2007-06-26 14:05:00,78.26,78.34,78.17,78.18,12600.0,51.815,51.8679,51.7554,51.762,12600.0
2007-06-26 14:10:00,78.18,78.23,78.12,78.19,28400.0,51.762,51.7951,51.7223,51.7686,28400.0
2007-06-26 14:15:00,78.2,78.22,78.07,78.22,9800.0,51.7752,51.7885,51.6892,51.7885,9800.0
2007-06-26 14:20:00,78.18,78.18,78.0,78.06,15900.0,51.762,51.762,51.6428,51.6826,15900.0
2007-06-26 14:25:00,78.07,78.14,78.03,78.09,7900.0,51.6892,51.7355,51.6627,51.7024,7900.0
2007-06-26 14:30:00,78.08,78.1,78.01,78.06,12500.0,51.6958,51.709,51.6494,51.6826,12500.0
2007-06-26 14:35:00,78.06,78.07,77.96,77.96,33300.0,51.6826,51.6892,51.6163,51.6163,33300.0
2007-06-26 14:40:00,77.95,78.08,77.92,78.06,29500.0,51.6097,51.6958,51.5899,51.6826,29500.0
2007-06-26 14:45:00,78.04,78.08,78.0,78.04,28000.0,51.6693,51.6958,51.6428,51.6693,28000.0
2007-06-26 14:50:00,78.07,78.1,78.01,78.03,12600.0,51.6892,51.709,51.6494,51.6627,12600.0
2007-06-26 14:55:00,78.04,78.07,77.9,77.96,16500.0,51.6693,51.6892,51.5766,51.6163,16500.0
2007-06-26 15:00:00,77.92,77.94,77.81,77.9,15600.0,51.5899,51.6031,51.517,51.5766,15600.0
2007-06-26 15:05:00,77.9,77.92,77.8,77.83,18900.0,51.5766,51.5899,51.5104,51.5303,18900.0
2007-06-26 15:10:00,77.82,77.97,77.82,77.95,13200.0,51.5237,51.623,51.5237,51.6097,13200.0
2007-06-26 15:15:00,77.93,77.99,77.87,77.91,18200.0,51.5965,51.6362,51.5568,51.5832,18200.0
2007-06-26 15:20:00,77.91,77.94,77.86,77.94,11500.0,51.5832,51.6031,51.5501,51.6031,11500.0
2007-06-26 15:25:00,77.93,77.97,77.84,77.91,19200.0,51.5965,51.623,51.5369,51.5832,19200.0
2007-06-26 15:30:00,77.91,78.08,77.91,78.04,14700.0,51.5832,51.6958,51.5832,51.6693,14700.0
2007-06-26 15:35:00,78.03,78.06,78.0,78.04,11100.0,51.6627,51.6826,51.6428,51.6693,11100.0
2007-06-26 15:40:00,78.05,78.05,77.96,77.98,26800.0,51.6759,51.6759,51.6163,51.6296,26800.0
2007-06-26 15:45:00,77.98,78.04,77.97,78.03,25300.0,51.6296,51.6693,51.623,51.6627,25300.0
2007-06-26 15:50:00,78.03,78.06,78.01,78.05,18400.0,51.6627,51.6826,51.6494,51.6759,18400.0
2007-06-26 15:55:00,78.06,78.11,78.01,78.01,44400.0,51.6826,51.7157,51.6494,51.6494,44400.0
2007-06-27 09:30:00,77.45,77.5,77.32,77.43,24000.0,51.2787,51.3118,51.1926,51.2654,24000.0
2007-06-27 09:35:00,77.44,77.67,77.44,77.66,13500.0,51.2721,51.4243,51.2721,51.4177,13500.0
2007-06-27 09:40:00,77.62,77.74,77.5,77.7,17200.0,51.3912,51.4707,51.3118,51.4442,17200.0
2007-06-27 09:45:00,77.7,77.77,77.55,77.69,32600.0,51.4442,51.4905,51.3449,51.4376,32600.0
2007-06-27 09:50:00,77.67,77.87,77.51,77.87,45200.0,51.4243,51.5568,51.3184,51.5568,45200.0
2007-06-27 09:55:00,77.88,78.1,77.84,77.99,36200.0,51.5634,51.709,51.5369,51.6362,36200.0
2007-06-27 10:00:00,78.01,78.01,77.83,77.86,9400.0,51.6494,51.6494,51.5303,51.5501,9400.0
2007-06-27 10:05:00,77.88,78.04,77.85,78.01,15000.0,51.5634,51.6693,51.5435,51.6494,15000.0
2007-06-27 10:10:00,77.99,77.99,77.86,77.89,7100.0,51.6362,51.6362,51.5501,51.57,7100.0
2007-06-27 10:15:00,77.9,78.05,77.89,77.89,14900.0,51.5766,51.6759,51.57,51.57,14900.0
2007-06-27 10:20:00,77.88,78.03,77.86,77.9,29400.0,51.5634,51.6627,51.5501,51.5766,29400.0
2007-06-27 10:25:00,77.91,77.91,77.72,77.82,9300.0,51.5832,51.5832,51.4574,51.5237,9300.0
2007-06-27 10:30:00,77.82,77.84,77.76,77.83,12600.0,51.5237,51.5369,51.4839,51.5303,12600.0
2007-06-27 10:35:00,77.83,77.87,77.78,77.81,15600.0,51.5303,51.5568,51.4972,51.517,15600.0
2007-06-27 10:40:00,77.82,77.93,77.81,77.91,28600.0,51.5237,51.5965,51.517,51.5832,28600.0
2007-06-27 10:45:00,77.9,77.95,77.75,77.84,18900.0,51.5766,51.6097,51.4773,51.5369,18900.0
2007-06-27 10:50:00,77.85,78.01,77.85,77.96,19500.0,51.5435,51.6494,51.5435,51.6163,19500.0
2007-06-27 10:55:00,77.97,78.01,77.9,77.9,8600.0,51.623,51.6494,51.5766,51.5766,8600.0
2007-06-27 11:00:00,77.91,77.95,77.81,77.89,11400.0,51.5832,51.6097,51.517,51.57,11400.0
2007-06-27 11:05:00,77.88,77.99,77.88,77.97,5300.0,51.5634,51.6362,51.5634,51.623,5300.0
2007-06-27 11:10:00,77.97,78.05,77.97,78.05,9300.0,51.623,51.6759,51.623,51.6759,9300.0
2007-06-27 11:15:00,78.04,78.19,77.99,78.0,14600.0,51.6693,51.7686,51.6362,51.6428,14600.0
2007-06-27 11:20:00,77.99,78.09,77.88,78.02,23100.0,51.6362,51.7024,51.5634,51.6561,23100.0
2007-06-27 11:25:00,78.02,78.07,77.99,78.04,10100.0,51.6561,51.6892,51.6362,51.6693,10100.0
2007-06-27 11:30:00,78.02,78.03,77.84,77.84,7600.0,51.6561,51.6627,51.5369,51.5369,7600.0
2007-06-27 11:35:00,77.84,77.84,77.53,77.56,52700.0,51.5369,51.5369,51.3316,51.3515,52700.0
2007-06-27 11:40:00,77.56,77.63,77.51,77.54,17700.0,51.3515,51.3979,51.3184,51.3383,17700.0
2007-06-27 11:45:00,77.52,77.57,77.5,77.5,9400.0,51.325,51.3581,51.3118,51.3118,9400.0
2007-06-27 11:50:00,77.5,77.52,77.43,77.45,18000.0,51.3118,51.325,51.2654,51.2787,18000.0
2007-06-27 11:55:00,77.45,77.53,77.4,77.42,13400.0,51.2787,51.3316,51.2456,51.2588,13400.0
2007-06-27 12:00:00,77.41,77.61,77.41,77.53,28500.0,51.2522,51.3846,51.2522,51.3316,28500.0
2007-06-27 12:05:00,77.53,77.54,77.49,77.54,7000.0,51.3316,51.3383,51.3052,51.3383,7000.0
2007-06-27 12:10:00,77.52,77.56,77.49,77.53,8200.0,51.325,51.3515,51.3052,51.3316,8200.0
2007-06-27 12:15:00,77.53,77.56,77.49,77.49,5800.0,51.3316,51.3515,51.3052,51.3052,5800.0
2007-06-27 12:20:00,77.49,77.58,77.49,77.57,7900.0,51.3052,51.3648,51.3052,51.3581,7900.0
2007-06-27 12:25:00,77.59,77.64,77.47,77.59,8700.0,51.3714,51.4045,51.2919,51.3714,8700.0
2007-06-27 12:30:00,77.59,77.59,77.52,77.55,3300.0,51.3714,51.3714,51.325,51.3449,3300.0
2007-06-27 12:35:00,77.55,77.65,77.54,77.61,8300.0,51.3449,51.4111,51.3383,51.3846,8300.0
2007-06-27 12:40:00,77.64,77.74,77.59,77.71,8200.0,51.4045,51.4707,51.3714,51.4508,8200.0
2007-06-27 12:45:00,77.74,77.82,77.74,77.78,13500.0,51.4707,51.5237,51.4707,51.4972,13500.0
2007-06-27 12:50:00,77.78,77.89,77.77,77.89,12100.0,51.4972,51.57,51.4905,51.57,12100.0
2007-06-27 12:55:00,77.89,77.92,77.86,77.89,7200.0,51.57,51.5899,51.5501,51.57,7200.0
2007-06-27 13:00:00,77.9,77.94,77.86,77.9,10100.0,51.5766,51.6031,51.5501,51.5766,10100.0
2007-06-27 13:05:00,77.89,77.92,77.82,77.84,10100.0,51.57,51.5899,51.5237,51.5369,10100.0
2007-06-27 13:10:00,77.83,77.84,77.66,77.71,12300.0,51.5303,51.5369,51.4177,51.4508,12300.0
2007-06-27 13:15:00,77.72,77.74,77.65,77.71,10300.0,51.4574,51.4707,51.4111,51.4508,10300.0
2007-06-27 13:20:00,77.73,77.81,77.72,77.72,8200.0,51.4641,51.517,51.4574,51.4574,8200.0
2007-06-27 13:25:00,77.73,77.77,77.71,77.73,9600.0,51.4641,51.4905,51.4508,51.4641,9600.0
2007-06-27 13:30:00,77.73,77.75,77.59,77.59,12700.0,51.4641,51.4773,51.3714,51.3714,12700.0
2007-06-27 13:35:00,77.59,77.64,77.55,77.61,11800.0,51.3714,51.4045,51.3449,51.3846,11800.0
2007-06-27 13:40:00,77.62,77.75,77.6,77.73,27500.0,51.3912,51.4773,51.378,51.4641,27500.0
2007-06-27 13:45:00,77.71,77.74,77.65,77.72,9500.0,51.4508,51.4707,51.4111,51.4574,9500.0
2007-06-27 13:50:00,77.73,77.75,77.71,77.74,10400.0,51.4641,51.4773,51.4508,51.4707,10400.0
2007-06-27 13:55:00,77.73,77.77,77.72,77.75,13800.0,51.4641,51.4905,51.4574,51.4773,13800.0
2007-06-27 14:00:00,77.76,77.82,77.74,77.77,14800.0,51.4839,51.5237,51.4707,51.4905,14800.0
2007-06-27 14:05:00,77.76,77.77,77.72,77.72,7200.0,51.4839,51.4905,51.4574,51.4574,7200.0
2007-06-27 14:10:00,77.72,77.82,77.71,77.78,15100.0,51.4574,51.5237,51.4508,51.4972,15100.0
2007-06-27 14:15:00,77.78,77.8,77.72,77.75,20700.0,51.4972,51.5104,51.4574,51.4773,20700.0
2007-06-27 14:20:00,77.74,77.87,77.74,77.86,21300.0,51.4707,51.5568,51.4707,51.5501,21300.0
2007-06-27 14:25:00,77.86,77.95,77.86,77.88,15900.0,51.5501,51.6097,51.5501,51.5634,15900.0
2007-06-27 14:30:00,77.87,78.08,77.85,77.97,51900.0,51.5568,51.6958,51.5435,51.623,51900.0
2007-06-27 14:35:00,77.97,78.12,77.89,78.09,38700.0,51.623,51.7223,51.57,51.7024,38700.0
2007-06-27 14:40:00,78.09,78.11,78.0,78.02,8600.0,51.7024,51.7157,51.6428,51.6561,8600.0
2007-06-27 14:45:00,78.01,78.07,78.0,78.05,15300.0,51.6494,51.6892,51.6428,51.6759,15300.0
2007-06-27 14:50:00,78.04,78.13,78.04,78.11,31700.0,51.6693,51.7289,51.6693,51.7157,31700.0
2007-06-27 14:55:00,78.11,78.19,78.08,78.14,66700.0,51.7157,51.7686,51.6958,51.7355,66700.0
2007-06-27 15:00:00,78.14,78.27,78.07,78.27,44300.0,51.7355,51.8216,51.6892,51.8216,44300.0
2007-06-27 15:05:00,78.28,78.35,78.24,78.27,41300.0,51.8282,51.8746,51.8017,51.8216,41300.0
2007-06-27 15:10:00,78.27,78.32,78.24,78.29,14600.0,51.8216,51.8547,51.8017,51.8348,14600.0
2007-06-27 15:15:00,78.29,78.37,78.23,78.34,18900.0,51.8348,51.8878,51.7951,51.8679,18900.0
2007-06-27 15:20:00,78.35,78.4,78.28,78.35,22900.0,51.8746,51.9077,51.8282,51.8746,22900.0
2007-06-27 15:25:00,78.34,78.37,78.3,78.34,21300.0,51.8679,51.8878,51.8415,51.8679,21300.0
2007-06-27 15:30:00,78.34,78.42,78.34,78.41,23500.0,51.8679,51.9209,51.8679,51.9143,23500.0
2007-06-27 15:35:00,78.41,78.54,78.35,78.4,44600.0,51.9143,52.0004,51.8746,51.9077,44600.0
2007-06-27 15:40:00,78.39,78.53,78.37,78.49,29300.0,51.901,51.9937,51.8878,51.9673,29300.0
2007-06-27 15:45:00,78.49,78.55,78.41,78.42,31600.0,51.9673,52.007,51.9143,51.9209,31600.0
2007-06-27 15:50:00,78.42,78.46,78.41,78.42,29900.0,51.9209,51.9474,51.9143,51.9209,29900.0
2007-06-27 15:55:00,78.42,78.48,78.37,78.46,52300.0,51.9209,51.9606,51.8878,51.9474,52300.0
2007-06-28 09:30:00,78.44,78.45,78.26,78.4,20700.0,51.9341,51.9408,51.815,51.9077,20700.0
2007-06-28 09:35:00,78.39,78.43,78.32,78.39,7900.0,51.901,51.9275,51.8547,51.901,7900.0
2007-06-28 09:40:00,78.37,78.39,78.02,78.02,9000.0,51.8878,51.901,51.6561,51.6561,9000.0
2007-06-28 09:45:00,78.04,78.1,77.99,78.05,22100.0,51.6693,51.709,51.6362,51.6759,22100.0
2007-06-28 09:50:00,78.05,78.07,78.0,78.05,5800.0,51.6759,51.6892,51.6428,51.6759,5800.0
2007-06-28 09:55:00,78.05,78.23,77.97,78.19,12800.0,51.6759,51.7951,51.623,51.7686,12800.0
2007-06-28 10:00:00,78.22,78.38,78.21,78.31,9100.0,51.7885,51.8944,51.7819,51.8481,9100.0
2007-06-28 10:05:00,78.31,78.4,78.25,78.35,14900.0,51.8481,51.9077,51.8084,51.8746,14900.0
2007-06-28 10:10:00,78.3,78.36,78.3,78.32,63400.0,51.8415,51.8812,51.8415,51.8547,63400.0
2007-06-28 10:15:00,78.32,78.39,78.31,78.36,10600.0,51.8547,51.901,51.8481,51.8812,10600.0
2007-06-28 10:20:00,78.39,78.5,78.36,78.38,11600.0,51.901,51.9739,51.8812,51.8944,11600.0
2007-06-28 10:25:00,78.36,78.54,78.36,78.53,13400.0,51.8812,52.0004,51.8812,51.9937,13400.0
2007-06-28 10:30:00,78.51,78.63,78.48,78.58,15600.0,51.9805,52.0599,51.9606,52.0268,15600.0
2007-06-28 10:35:00,78.57,78.72,78.56,78.71,23300.0,52.0202,52.1195,52.0136,52.1129,23300.0
2007-06-28 10:40:00,78.71,78.77,78.66,78.7,14700.0,52.1129,52.1526,52.0798,52.1063,14700.0
2007-06-28 10:45:00,78.68,78.74,78.55,78.59,8100.0,52.093,52.1328,52.007,52.0335,8100.0
2007-06-28 10:50:00,78.56,78.56,78.51,78.51,3600.0,52.0136,52.0136,51.9805,51.9805,3600.0
2007-06-28 10:55:00,78.51,78.57,78.48,78.57,8900.0,51.9805,52.0202,51.9606,52.0202,8900.0
2007-06-28 11:00:00,78.57,78.6,78.53,78.55,3700.0,52.0202,52.0401,51.9937,52.007,3700.0
2007-06-28 11:05:00,78.56,78.56,78.46,78.49,13300.0,52.0136,52.0136,51.9474,51.9673,13300.0
2007-06-28 11:10:00,78.5,78.61,78.47,78.6,9300.0,51.9739,52.0467,51.954,52.0401,9300.0
2007-06-28 11:15:00,78.6,78.62,78.58,78.61,6500.0,52.0401,52.0533,52.0268,52.0467,6500.0
2007-06-28 11:20:00,78.6,78.66,78.58,78.61,8600.0,52.0401,52.0798,52.0268,52.0467,8600.0
2007-06-28 11:25:00,78.61,78.62,78.52,78.54,7100.0,52.0467,52.0533,51.9871,52.0004,7100.0
2007-06-28 11:30:00,78.52,78.69,78.52,78.66,12500.0,51.9871,52.0997,51.9871,52.0798,12500.0
2007-06-28 11:35:00,78.66,78.67,78.62,78.64,6800.0,52.0798,52.0864,52.0533,52.0666,6800.0
2007-06-28 11:40:00,78.62,78.65,78.62,78.65,5300.0,52.0533,52.0732,52.0533,52.0732,5300.0
2007-06-28 11:45:00,78.65,78.67,78.62,78.64,7600.0,52.0732,52.0864,52.0533,52.0666,7600.0
2007-06-28 11:50:00,78.63,78.63,78.6,78.6,4500.0,52.0599,52.0599,52.0401,52.0401,4500.0
2007-06-28 11:55:00,78.6,78.74,78.59,78.69,17700.0,52.0401,52.1328,52.0335,52.0997,17700.0
2007-06-28 12:00:00,78.69,78.73,78.67,78.67,6800.0,52.0997,52.1262,52.0864,52.0864,6800.0
2007-06-28 12:05:00,78.65,78.7,78.64,78.68,6700.0,52.0732,52.1063,52.0666,52.093,6700.0
2007-06-28 12:10:00,78.66,78.72,78.66,78.68,3800.0,52.0798,52.1195,52.0798,52.093,3800.0
2007-06-28 12:15:00,78.68,78.7,78.64,78.66,7800.0,52.093,52.1063,52.0666,52.0798,7800.0
2007-06-28 12:20:00,78.66,78.67,78.62,78.67,16000.0,52.0798,52.0864,52.0533,52.0864,16000.0
2007-06-28 12:25:00,78.67,78.71,78.66,78.71,6400.0,52.0864,52.1129,52.0798,52.1129,6400.0
2007-06-28 12:30:00,78.71,78.79,78.7,78.78,9700.0,52.1129,52.1659,52.1063,52.1593,9700.0
2007-06-28 12:35:00,78.78,78.98,78.78,78.97,15900.0,52.1593,52.2917,52.1593,52.2851,15900.0
2007-06-28 12:40:00,78.95,78.97,78.95,78.96,6100.0,52.2718,52.2851,52.2718,52.2784,6100.0
2007-06-28 12:45:00,78.98,79.0,78.93,78.94,12600.0,52.2917,52.3049,52.2586,52.2652,12600.0
2007-06-28 12:50:00,78.94,78.98,78.93,78.98,7200.0,52.2652,52.2917,52.2586,52.2917,7200.0
2007-06-28 12:55:00,78.95,78.96,78.95,78.96,5500.0,52.2718,52.2784,52.2718,52.2784,5500.0
2007-06-28 13:00:00,78.95,78.99,78.95,78.99,13100.0,52.2718,52.2983,52.2718,52.2983,13100.0
2007-06-28 13:05:00,78.99,79.13,78.99,79.05,32100.0,52.2983,52.391,52.2983,52.338,32100.0
2007-06-28 13:10:00,79.05,79.06,79.02,79.02,9400.0,52.338,52.3446,52.3182,52.3182,9400.0
2007-06-28 13:15:00,79.03,79.13,79.03,79.08,12900.0,52.3248,52.391,52.3248,52.3579,12900.0
2007-06-28 13:20:00,79.08,79.09,79.06,79.07,4200.0,52.3579,52.3645,52.3446,52.3513,4200.0
2007-06-28 13:25:00,79.08,79.13,79.07,79.12,8900.0,52.3579,52.391,52.3513,52.3844,8900.0
2007-06-28 13:30:00,79.11,79.56,79.09,79.22,87500.0,52.3777,52.6757,52.3645,52.4506,87500.0
2007-06-28 13:35:00,79.23,79.27,79.22,79.22,11200.0,52.4572,52.4837,52.4506,52.4506,11200.0
2007-06-28 13:40:00,79.22,79.23,79.17,79.19,8600.0,52.4506,52.4572,52.4175,52.4307,8600.0
2007-06-28 13:45:00,79.17,79.21,79.16,79.17,11600.0,52.4175,52.444,52.4109,52.4175,11600.0
2007-06-28 13:50:00,79.17,79.35,79.16,79.32,12600.0,52.4175,52.5366,52.4109,52.5168,12600.0
2007-06-28 13:55:00,79.34,79.34,79.25,79.29,9800.0,52.53,52.53,52.4704,52.4969,9800.0
2007-06-28 14:00:00,79.29,79.31,79.16,79.21,16100.0,52.4969,52.5102,52.4109,52.444,16100.0
2007-06-28 14:05:00,79.19,79.33,79.19,79.27,9200.0,52.4307,52.5234,52.4307,52.4837,9200.0
2007-06-28 14:10:00,79.27,79.27,79.15,79.18,16700.0,52.4837,52.4837,52.4042,52.4241,16700.0
2007-06-28 14:15:00,79.17,79.36,79.03,79.35,44600.0,52.4175,52.5433,52.3248,52.5366,44600.0
2007-06-28 14:20:00,79.34,79.43,79.29,79.37,32700.0,52.53,52.5896,52.4969,52.5499,32700.0
2007-06-28 14:25:00,79.36,79.36,79.22,79.26,26000.0,52.5433,52.5433,52.4506,52.4771,26000.0
2007-06-28 14:30:00,79.24,79.24,79.0,79.01,30000.0,52.4638,52.4638,52.3049,52.3115,30000.0
2007-06-28 14:35:00,79.0,79.13,79.0,79.02,26700.0,52.3049,52.391,52.3049,52.3182,26700.0
2007-06-28 14:40:00,79.03,79.33,79.02,79.31,21700.0,52.3248,52.5234,52.3182,52.5102,21700.0
2007-06-28 14:45:00,79.32,79.45,79.29,79.31,43400.0,52.5168,52.6029,52.4969,52.5102,43400.0
2007-06-28 14:50:00,79.31,79.43,79.29,79.37,46100.0,52.5102,52.5896,52.4969,52.5499,46100.0
2007-06-28 14:55:00,79.37,79.44,79.3,79.39,45600.0,52.5499,52.5962,52.5035,52.5631,45600.0
2007-06-28 15:00:00,79.39,79.39,79.21,79.21,21100.0,52.5631,52.5631,52.444,52.444,21100.0
2007-06-28 15:05:00,79.21,79.25,79.13,79.25,33000.0,52.444,52.4704,52.391,52.4704,33000.0
2007-06-28 15:10:00,79.25,79.31,79.16,79.17,27500.0,52.4704,52.5102,52.4109,52.4175,27500.0
2007-06-28 15:15:00,79.18,79.23,79.14,79.14,16900.0,52.4241,52.4572,52.3976,52.3976,16900.0
2007-06-28 15:20:00,79.14,79.21,79.11,79.2,24500.0,52.3976,52.444,52.3777,52.4373,24500.0
2007-06-28 15:25:00,79.19,79.19,79.15,79.17,14400.0,52.4307,52.4307,52.4042,52.4175,14400.0
2007-06-28 15:30:00,79.16,79.28,79.16,79.21,33400.0,52.4109,52.4903,52.4109,52.444,33400.0
2007-06-28 15:35:00,79.2,79.22,79.15,79.15,20200.0,52.4373,52.4506,52.4042,52.4042,20200.0
2007-06-28 15:40:00,79.15,79.15,78.97,79.03,29500.0,52.4042,52.4042,52.2851,52.3248,29500.0
2007-06-28 15:45:00,79.03,79.03,78.93,78.93,28800.0,52.3248,52.3248,52.2586,52.2586,28800.0
2007-06-28 15:50:00,78.93,79.05,78.93,78.99,28300.0,52.2586,52.338,52.2586,52.2983,28300.0
2007-06-28 15:55:00,79.0,79.07,78.99,79.01,37400.0,52.3049,52.3513,52.2983,52.3115,37400.0
2007-06-29 09:30:00,79.2,79.2,78.81,78.81,14900.0,52.4373,52.4373,52.1791,52.1791,14900.0
2007-06-29 09:35:00,78.81,79.01,78.65,78.97,24600.0,52.1791,52.3115,52.0732,52.2851,24600.0
2007-06-29 09:40:00,78.96,79.22,78.93,79.22,8400.0,52.2784,52.4506,52.2586,52.4506,8400.0
2007-06-29 09:45:00,79.24,79.26,79.16,79.26,8000.0,52.4638,52.4771,52.4109,52.4771,8000.0
2007-06-29 09:50:00,79.25,79.43,79.2,79.43,11000.0,52.4704,52.5896,52.4373,52.5896,11000.0
2007-06-29 09:55:00,79.43,79.47,79.17,79.17,10900.0,52.5896,52.6161,52.4175,52.4175,10900.0
2007-06-29 10:00:00,79.16,79.29,79.14,79.26,13800.0,52.4109,52.4969,52.3976,52.4771,13800.0
2007-06-29 10:05:00,79.28,79.42,79.26,79.4,13000.0,52.4903,52.583,52.4771,52.5698,13000.0
2007-06-29 10:10:00,79.42,79.48,79.38,79.47,13000.0,52.583,52.6227,52.5565,52.6161,13000.0
2007-06-29 10:15:00,79.46,79.47,79.33,79.33,8000.0,52.6095,52.6161,52.5234,52.5234,8000.0
2007-06-29 10:20:00,79.35,79.37,79.29,79.37,9800.0,52.5366,52.5499,52.4969,52.5499,9800.0
2007-06-29 10:25:00,79.37,79.39,79.34,79.34,9200.0,52.5499,52.5631,52.53,52.53,9200.0
2007-06-29 10:30:00,79.37,79.4,79.32,79.36,8500.0,52.5499,52.5698,52.5168,52.5433,8500.0
2007-06-29 10:35:00,79.37,79.4,79.34,79.36,3500.0,52.5499,52.5698,52.53,52.5433,3500.0
2007-06-29 10:40:00,79.36,79.39,79.3,79.37,6100.0,52.5433,52.5631,52.5035,52.5499,6100.0
2007-06-29 10:45:00,79.33,79.33,79.24,79.25,5200.0,52.5234,52.5234,52.4638,52.4704,5200.0
2007-06-29 10:50:00,79.24,79.25,79.21,79.24,3300.0,52.4638,52.4704,52.444,52.4638,3300.0
2007-06-29 10:55:00,79.24,79.33,79.22,79.3,6700.0,52.4638,52.5234,52.4506,52.5035,6700.0
2007-06-29 11:00:00,79.29,79.34,79.21,79.22,9300.0,52.4969,52.53,52.444,52.4506,9300.0
2007-06-29 11:05:00,79.22,79.22,79.14,79.21,11000.0,52.4506,52.4506,52.3976,52.444,11000.0
2007-06-29 11:10:00,79.21,79.26,79.16,79.22,12500.0,52.444,52.4771,52.4109,52.4506,12500.0
2007-06-29 11:15:00,79.19,79.28,79.18,79.19,43500.0,52.4307,52.4903,52.4241,52.4307,43500.0
2007-06-29 11:20:00,79.23,79.35,79.19,79.32,167300.0,52.4572,52.5366,52.4307,52.5168,167300.0
2007-06-29 11:25:00,79.33,79.5,79.32,79.46,37400.0,52.5234,52.636,52.5168,52.6095,37400.0
2007-06-29 11:30:00,79.46,79.5,79.45,79.5,34600.0,52.6095,52.636,52.6029,52.636,34600.0
2007-06-29 11:35:00,79.5,79.55,79.35,79.35,26300.0,52.636,52.6691,52.5366,52.5366,26300.0
2007-06-29 11:40:00,79.36,79.36,79.27,79.3,16600.0,52.5433,52.5433,52.4837,52.5035,16600.0
2007-06-29 11:45:00,79.3,79.3,79.21,79.28,16100.0,52.5035,52.5035,52.444,52.4903,16100.0
2007-06-29 11:50:00,79.27,79.28,79.17,79.19,11000.0,52.4837,52.4903,52.4175,52.4307,11000.0
2007-06-29 11:55:00,79.19,79.21,79.11,79.15,11500.0,52.4307,52.444,52.3777,52.4042,11500.0
2007-06-29 12:00:00,79.15,79.15,79.03,79.03,21400.0,52.4042,52.4042,52.3248,52.3248,21400.0
2007-06-29 12:05:00,79.04,79.09,79.0,79.04,9800.0,52.3314,52.3645,52.3049,52.3314,9800.0
2007-06-29 12:10:00,79.06,79.06,78.9,78.93,29600.0,52.3446,52.3446,52.2387,52.2586,29600.0
2007-06-29 12:15:00,78.94,78.94,78.8,78.82,15100.0,52.2652,52.2652,52.1725,52.1857,15100.0
2007-06-29 12:20:00,78.82,78.85,78.75,78.81,11500.0,52.1857,52.2056,52.1394,52.1791,11500.0
2007-06-29 12:25:00,78.83,78.85,78.74,78.75,6800.0,52.1924,52.2056,52.1328,52.1394,6800.0
2007-06-29 12:30:00,78.74,78.76,78.6,78.64,21700.0,52.1328,52.146,52.0401,52.0666,21700.0
2007-06-29 12:35:00,78.64,78.72,78.6,78.65,67900.0,52.0666,52.1195,52.0401,52.0732,67900.0
2007-06-29 12:40:00,78.65,78.69,78.58,78.66,20200.0,52.0732,52.0997,52.0268,52.0798,20200.0
2007-06-29 12:45:00,78.65,78.65,78.56,78.6,11000.0,52.0732,52.0732,52.0136,52.0401,11000.0
2007-06-29 12:50:00,78.6,78.63,78.6,78.63,2700.0,52.0401,52.0599,52.0401,52.0599,2700.0
2007-06-29 12:55:00,78.63,78.63,78.58,78.58,4300.0,52.0599,52.0599,52.0268,52.0268,4300.0
2007-06-29 13:00:00,78.59,78.63,78.54,78.59,9000.0,52.0335,52.0599,52.0004,52.0335,9000.0
2007-06-29 13:05:00,78.59,78.63,78.52,78.52,7300.0,52.0335,52.0599,51.9871,51.9871,7300.0
2007-06-29 13:10:00,78.53,78.57,78.5,78.52,21800.0,51.9937,52.0202,51.9739,51.9871,21800.0
2007-06-29 13:15:00,78.52,78.52,78.45,78.5,10800.0,51.9871,51.9871,51.9408,51.9739,10800.0
2007-06-29 13:20:00,78.5,78.55,78.46,78.54,8600.0,51.9739,52.007,51.9474,52.0004,8600.0
2007-06-29 13:25:00,78.56,78.58,78.52,78.52,12600.0,52.0136,52.0268,51.9871,51.9871,12600.0
2007-06-29 13:30:00,78.52,78.54,78.46,78.53,9300.0,51.9871,52.0004,51.9474,51.9937,9300.0
2007-06-29 13:35:00,78.53,78.56,78.47,78.5,12800.0,51.9937,52.0136,51.954,51.9739,12800.0
2007-06-29 13:40:00,78.47,78.61,78.45,78.55,27600.0,51.954,52.0467,51.9408,52.007,27600.0
2007-06-29 13:45:00,78.56,78.62,78.51,78.55,21300.0,52.0136,52.0533,51.9805,52.007,21300.0
2007-06-29 13:50:00,78.55,78.6,78.45,78.56,33400.0,52.007,52.0401,51.9408,52.0136,33400.0
2007-06-29 13:55:00,78.56,78.64,78.51,78.51,12800.0,52.0136,52.0666,51.9805,51.9805,12800.0
2007-06-29 14:00:00,78.53,78.53,78.39,78.41,42700.0,51.9937,51.9937,51.901,51.9143,42700.0
2007-06-29 14:05:00,78.39,78.41,78.21,78.24,20700.0,51.901,51.9143,51.7819,51.8017,20700.0
2007-06-29 14:10:00,78.24,78.27,78.16,78.25,25600.0,51.8017,51.8216,51.7488,51.8084,25600.0
2007-06-29 14:15:00,78.28,78.34,78.26,78.32,7600.0,51.8282,51.8679,51.815,51.8547,7600.0
2007-06-29 14:20:00,78.33,78.33,78.23,78.31,17100.0,51.8613,51.8613,51.7951,51.8481,17100.0
2007-06-29 14:25:00,78.33,78.36,78.2,78.24,10600.0,51.8613,51.8812,51.7752,51.8017,10600.0
2007-06-29 14:30:00,78.25,78.3,78.17,78.29,14300.0,51.8084,51.8415,51.7554,51.8348,14300.0
2007-06-29 14:35:00,78.28,78.37,78.26,78.33,21200.0,51.8282,51.8878,51.815,51.8613,21200.0
2007-06-29 14:40:00,78.35,78.44,78.31,78.4,21500.0,51.8746,51.9341,51.8481,51.9077,21500.0
2007-06-29 14:45:00,78.43,78.44,78.33,78.35,11000.0,51.9275,51.9341,51.8613,51.8746,11000.0
2007-06-29 14:50:00,78.37,78.4,78.33,78.39,11200.0,51.8878,51.9077,51.8613,51.901,11200.0
2007-06-29 14:55:00,78.4,78.41,78.27,78.32,26500.0,51.9077,51.9143,51.8216,51.8547,26500.0
2007-06-29 15:00:00,78.34,78.35,78.1,78.13,32900.0,51.8679,51.8746,51.709,51.7289,32900.0
2007-06-29 15:05:00,78.1,78.13,77.94,78.05,62800.0,51.709,51.7289,51.6031,51.6759,62800.0
2007-06-29 15:10:00,78.04,78.05,77.63,77.69,52100.0,51.6693,51.6759,51.3979,51.4376,52100.0
2007-06-29 15:15:00,77.66,77.8,77.66,77.76,27800.0,51.4177,51.5104,51.4177,51.4839,27800.0
2007-06-29 15:20:00,77.79,77.9,77.76,77.79,28100.0,51.5038,51.5766,51.4839,51.5038,28100.0
2007-06-29 15:25:00,77.81,77.81,77.61,77.61,33300.0,51.517,51.517,51.3846,51.3846,33300.0
2007-06-29 15:30:00,77.61,77.74,77.59,77.74,29100.0,51.3846,51.4707,51.3714,51.4707,29100.0
2007-06-29 15:35:00,77.73,77.94,77.72,77.94,35000.0,51.4641,51.6031,51.4574,51.6031,35000.0
2007-06-29 15:40:00,77.93,78.13,77.92,78.07,98300.0,51.5965,51.7289,51.5899,51.6892,98300.0
2007-06-29 15:45:00,78.07,78.19,78.0,78.19,75800.0,51.6892,51.7686,51.6428,51.7686,75800.0
2007-06-29 15:50:00,78.18,78.3,78.17,78.24,101500.0,51.762,51.8415,51.7554,51.8017,101500.0
2007-06-29 15:55:00,78.24,78.29,78.13,78.22,108200.0,51.8017,51.8348,51.7289,51.7885,108200.0
2007-07-02 09:30:00,78.64,78.71,78.48,78.54,23500.0,52.0666,52.1129,51.9606,52.0004,23500.0
2007-07-02 09:35:00,78.5,78.53,78.34,78.35,13000.0,51.9739,51.9937,51.8679,51.8746,13000.0
2007-07-02 09:40:00,78.36,78.41,78.32,78.35,16600.0,51.8812,51.9143,51.8547,51.8746,16600.0
2007-07-02 09:45:00,78.35,78.45,78.33,78.38,26100.0,51.8746,51.9408,51.8613,51.8944,26100.0
2007-07-02 09:50:00,78.38,78.38,78.28,78.29,12600.0,51.8944,51.8944,51.8282,51.8348,12600.0
2007-07-02 09:55:00,78.29,78.39,78.28,78.31,14600.0,51.8348,51.901,51.8282,51.8481,14600.0
2007-07-02 10:00:00,78.32,78.4,78.25,78.3,91000.0,51.8547,51.9077,51.8084,51.8415,91000.0
2007-07-02 10:05:00,78.3,78.31,78.2,78.21,23500.0,51.8415,51.8481,51.7752,51.7819,23500.0
2007-07-02 10:10:00,78.24,78.26,78.15,78.26,27800.0,51.8017,51.815,51.7421,51.815,27800.0
2007-07-02 10:15:00,78.25,78.26,78.19,78.21,10900.0,51.8084,51.815,51.7686,51.7819,10900.0
2007-07-02 10:20:00,78.18,78.23,78.1,78.1,24500.0,51.762,51.7951,51.709,51.709,24500.0
2007-07-02 10:25:00,78.12,78.13,77.88,77.92,22100.0,51.7223,51.7289,51.5634,51.5899,22100.0
2007-07-02 10:30:00,77.92,78.13,77.92,78.12,59100.0,51.5899,51.7289,51.5899,51.7223,59100.0
2007-07-02 10:35:00,78.13,78.15,78.08,78.09,18600.0,51.7289,51.7421,51.6958,51.7024,18600.0
2007-07-02 10:40:00,78.09,78.12,77.98,77.98,72900.0,51.7024,51.7223,51.6296,51.6296,72900.0
2007-07-02 10:45:00,77.97,77.98,77.91,77.91,41600.0,51.623,51.6296,51.5832,51.5832,41600.0
2007-07-02 10:50:00,77.91,77.96,77.9,77.93,16400.0,51.5832,51.6163,51.5766,51.5965,16400.0
2007-07-02 10:55:00,77.93,77.93,77.78,77.8,30500.0,51.5965,51.5965,51.4972,51.5104,30500.0
2007-07-02 11:00:00,77.8,77.87,77.79,77.86,53800.0,51.5104,51.5568,51.5038,51.5501,53800.0
2007-07-02 11:05:00,77.86,77.86,77.67,77.68,33800.0,51.5501,51.5501,51.4243,51.431,33800.0
2007-07-02 11:10:00,77.67,77.69,77.59,77.66,33700.0,51.4243,51.4376,51.3714,51.4177,33700.0
2007-07-02 11:15:00,77.66,77.67,77.58,77.6,23100.0,51.4177,51.4243,51.3648,51.378,23100.0
2007-07-02 11:20:00,77.61,77.68,77.54,77.64,24600.0,51.3846,51.431,51.3383,51.4045,24600.0
2007-07-02 11:25:00,77.64,77.67,77.58,77.61,28000.0,51.4045,51.4243,51.3648,51.3846,28000.0
2007-07-02 11:30:00,77.6,77.6,77.5,77.5,16600.0,51.378,51.378,51.3118,51.3118,16600.0
2007-07-02 11:35:00,77.52,77.59,77.5,77.59,15500.0,51.325,51.3714,51.3118,51.3714,15500.0
2007-07-02 11:40:00,77.59,77.61,77.36,77.37,27300.0,51.3714,51.3846,51.2191,51.2257,27300.0
2007-07-02 11:45:00,77.37,77.55,77.35,77.52,19800.0,51.2257,51.3449,51.2125,51.325,19800.0
2007-07-02 11:50:00,77.52,77.57,77.51,77.57,10200.0,51.325,51.3581,51.3184,51.3581,10200.0
2007-07-02 11:55:00,77.58,77.63,77.5,77.63,114600.0,51.3648,51.3979,51.3118,51.3979,114600.0
2007-07-02 12:00:00,77.62,77.69,77.6,77.69,33600.0,51.3912,51.4376,51.378,51.4376,33600.0
2007-07-02 12:05:00,77.55,77.72,77.55,77.67,133900.0,51.3449,51.4574,51.3449,51.4243,133900.0
2007-07-02 12:10:00,77.7,77.74,77.67,77.72,24600.0,51.4442,51.4707,51.4243,51.4574,24600.0
2007-07-02 12:15:00,77.74,77.84,77.71,77.82,25700.0,51.4707,51.5369,51.4508,51.5237,25700.0
2007-07-02 12:20:00,77.81,77.83,77.79,77.82,20200.0,51.517,51.5303,51.5038,51.5237,20200.0
2007-07-02 12:25:00,77.8,77.82,77.78,77.79,10800.0,51.5104,51.5237,51.4972,51.5038,10800.0
2007-07-02 12:30:00,77.79,77.85,77.76,77.76,21200.0,51.5038,51.5435,51.4839,51.4839,21200.0
2007-07-02 12:35:00,77.75,77.84,77.72,77.82,9100.0,51.4773,51.5369,51.4574,51.5237,9100.0
2007-07-02 12:40:00,77.82,77.85,77.8,77.82,12600.0,51.5237,51.5435,51.5104,51.5237,12600.0
2007-07-02 12:45:00,77.82,77.84,77.78,77.8,11900.0,51.5237,51.5369,51.4972,51.5104,11900.0
2007-07-02 12:50:00,77.79,77.8,77.71,77.72,16200.0,51.5038,51.5104,51.4508,51.4574,16200.0
2007-07-02 12:55:00,77.72,77.74,77.67,77.69,9000.0,51.4574,51.4707,51.4243,51.4376,9000.0
2007-07-02 13:00:00,77.69,77.7,77.59,77.7,20400.0,51.4376,51.4442,51.3714,51.4442,20400.0
2007-07-02 13:05:00,77.7,77.74,77.69,77.71,13100.0,51.4442,51.4707,51.4376,51.4508,13100.0
2007-07-02 13:10:00,77.69,77.71,77.58,77.58,11400.0,51.4376,51.4508,51.3648,51.3648,11400.0
2007-07-02 13:15:00,77.59,77.6,77.53,77.53,11100.0,51.3714,51.378,51.3316,51.3316,11100.0
2007-07-02 13:20:00,77.55,77.56,77.5,77.52,17300.0,51.3449,51.3515,51.3118,51.325,17300.0
2007-07-02 13:25:00,77.52,77.55,77.5,77.55,19700.0,51.325,51.3449,51.3118,51.3449,19700.0
2007-07-02 13:30:00,77.56,77.64,77.54,77.58,37400.0,51.3515,51.4045,51.3383,51.3648,37400.0
2007-07-02 13:35:00,77.6,77.61,77.57,77.61,7600.0,51.378,51.3846,51.3581,51.3846,7600.0
2007-07-02 13:40:00,77.61,77.65,77.58,77.64,24100.0,51.3846,51.4111,51.3648,51.4045,24100.0
2007-07-02 13:45:00,77.64,77.68,77.59,77.68,25400.0,51.4045,51.431,51.3714,51.431,25400.0
2007-07-02 13:50:00,77.68,77.7,77.67,77.67,32100.0,51.431,51.4442,51.4243,51.4243,32100.0
2007-07-02 13:55:00,77.67,77.72,77.67,77.68,35800.0,51.4243,51.4574,51.4243,51.431,35800.0
2007-07-02 14:00:00,77.69,77.69,77.62,77.63,13400.0,51.4376,51.4376,51.3912,51.3979,13400.0
2007-07-02 14:05:00,77.64,77.66,77.62,77.65,12100.0,51.4045,51.4177,51.3912,51.4111,12100.0
2007-07-02 14:10:00,77.66,77.66,77.5,77.6,169000.0,51.4177,51.4177,51.3118,51.378,169000.0
2007-07-02 14:15:00,77.61,77.75,77.6,77.73,14200.0,51.3846,51.4773,51.378,51.4641,14200.0
2007-07-02 14:20:00,77.74,77.79,77.72,77.73,10600.0,51.4707,51.5038,51.4574,51.4641,10600.0
2007-07-02 14:25:00,77.74,77.76,77.68,77.7,33100.0,51.4707,51.4839,51.431,51.4442,33100.0
2007-07-02 14:30:00,77.71,77.71,77.66,77.69,46200.0,51.4508,51.4508,51.4177,51.4376,46200.0
2007-07-02 14:35:00,77.69,77.78,77.66,77.73,151600.0,51.4376,51.4972,51.4177,51.4641,151600.0
2007-07-02 14:40:00,77.7,77.75,77.68,77.71,9200.0,51.4442,51.4773,51.431,51.4508,9200.0
2007-07-02 14:45:00,77.71,77.74,77.65,77.7,28200.0,51.4508,51.4707,51.4111,51.4442,28200.0
2007-07-02 14:50:00,77.7,77.71,77.66,77.68,58700.0,51.4442,51.4508,51.4177,51.431,58700.0
2007-07-02 14:55:00,77.7,77.75,77.65,77.68,222300.0,51.4442,51.4773,51.4111,51.431,222300.0
2007-07-02 15:00:00,77.69,77.75,77.69,77.71,24700.0,51.4376,51.4773,51.4376,51.4508,24700.0
2007-07-02 15:05:00,77.72,77.82,77.71,77.74,30200.0,51.4574,51.5237,51.4508,51.4707,30200.0
2007-07-02 15:10:00,77.75,77.8,77.73,77.77,16500.0,51.4773,51.5104,51.4641,51.4905,16500.0
2007-07-02 15:15:00,77.78,77.79,77.71,77.79,24300.0,51.4972,51.5038,51.4508,51.5038,24300.0
2007-07-02 15:20:00,77.79,77.79,77.7,77.77,36500.0,51.5038,51.5038,51.4442,51.4905,36500.0
2007-07-02 15:25:00,77.75,77.86,77.75,77.85,27200.0,51.4773,51.5501,51.4773,51.5435,27200.0
2007-07-02 15:30:00,77.84,77.86,77.8,77.81,76100.0,51.5369,51.5501,51.5104,51.517,76100.0
2007-07-02 15:35:00,77.81,77.9,77.79,77.9,41800.0,51.517,51.5766,51.5038,51.5766,41800.0
2007-07-02 15:40:00,77.89,78.04,77.89,78.02,70000.0,51.57,51.6693,51.57,51.6561,70000.0
2007-07-02 15:45:00,78.01,78.01,77.95,78.0,28900.0,51.6494,51.6494,51.6097,51.6428,28900.0
2007-07-02 15:50:00,78.0,78.15,77.99,78.14,58700.0,51.6428,51.7421,51.6362,51.7355,58700.0
2007-07-02 15:55:00,78.14,78.17,78.05,78.14,85900.0,51.7355,51.7554,51.6759,51.7355,85900.0
2007-07-03 09:30:00,78.65,78.67,78.58,78.65,39500.0,52.2656,52.2789,52.2191,52.2656,39500.0
2007-07-03 09:35:00,78.64,78.92,78.64,78.92,33400.0,52.259,52.445,52.259,52.445,33400.0
2007-07-03 09:40:00,78.91,78.97,78.9,78.95,10400.0,52.4384,52.4783,52.4317,52.465,10400.0
2007-07-03 09:45:00,78.96,78.96,78.82,78.82,12000.0,52.4716,52.4716,52.3786,52.3786,12000.0
2007-07-03 09:50:00,78.85,78.96,78.77,78.96,24700.0,52.3985,52.4716,52.3454,52.4716,24700.0
2007-07-03 09:55:00,78.96,78.96,78.63,78.66,53200.0,52.4716,52.4716,52.2523,52.2723,53200.0
2007-07-03 10:00:00,78.64,78.66,78.51,78.55,31500.0,52.259,52.2723,52.1726,52.1992,31500.0
2007-07-03 10:05:00,78.55,78.58,78.24,78.33,44300.0,52.1992,52.2191,51.9931,52.053,44300.0
2007-07-03 10:10:00,78.34,78.34,78.16,78.17,26400.0,52.0596,52.0596,51.94,51.9466,26400.0
2007-07-03 10:15:00,78.16,78.36,78.16,78.33,35400.0,51.94,52.0729,51.94,52.053,35400.0
2007-07-03 10:20:00,78.34,78.36,78.26,78.28,35400.0,52.0596,52.0729,52.0064,52.0197,35400.0
2007-07-03 10:25:00,78.28,78.33,78.25,78.29,29700.0,52.0197,52.053,51.9998,52.0264,29700.0
2007-07-03 10:30:00,78.31,78.32,78.24,78.25,53100.0,52.0397,52.0463,51.9931,51.9998,53100.0
2007-07-03 10:35:00,78.25,78.3,78.24,78.25,22300.0,51.9998,52.033,51.9931,51.9998,22300.0
2007-07-03 10:40:00,78.25,78.28,78.24,78.24,15600.0,51.9998,52.0197,51.9931,51.9931,15600.0
2007-07-03 10:45:00,78.26,78.26,78.19,78.19,39500.0,52.0064,52.0064,51.9599,51.9599,39500.0
2007-07-03 10:50:00,78.19,78.23,78.16,78.22,33400.0,51.9599,51.9865,51.94,51.9799,33400.0
2007-07-03 10:55:00,78.2,78.23,78.19,78.21,8200.0,51.9666,51.9865,51.9599,51.9732,8200.0
2007-07-03 11:00:00,78.2,78.22,78.09,78.09,14400.0,51.9666,51.9799,51.8935,51.8935,14400.0
2007-07-03 11:05:00,78.1,78.12,78.07,78.09,9600.0,51.9001,51.9134,51.8802,51.8935,9600.0
2007-07-03 11:10:00,78.09,78.2,78.08,78.19,53000.0,51.8935,51.9666,51.8868,51.9599,53000.0
2007-07-03 11:15:00,78.19,78.23,78.17,78.18,16500.0,51.9599,51.9865,51.9466,51.9533,16500.0
2007-07-03 11:20:00,78.2,78.28,78.16,78.23,25900.0,51.9666,52.0197,51.94,51.9865,25900.0
2007-07-03 11:25:00,78.23,78.23,78.18,78.2,5900.0,51.9865,51.9865,51.9533,51.9666,5900.0
2007-07-03 11:30:00,78.21,78.24,78.2,78.23,7400.0,51.9732,51.9931,51.9666,51.9865,7400.0
2007-07-03 11:35:00,78.23,78.23,78.17,78.23,13000.0,51.9865,51.9865,51.9466,51.9865,13000.0
2007-07-03 11:40:00,78.24,78.26,78.17,78.17,15600.0,51.9931,52.0064,51.9466,51.9466,15600.0
2007-07-03 11:45:00,78.18,78.25,78.18,78.24,14300.0,51.9533,51.9998,51.9533,51.9931,14300.0
2007-07-03 11:50:00,78.26,78.26,78.22,78.25,9100.0,52.0064,52.0064,51.9799,51.9998,9100.0
2007-07-03 11:55:00,78.25,78.29,78.24,78.25,18300.0,51.9998,52.0264,51.9931,51.9998,18300.0
2007-07-03 12:00:00,78.23,78.26,78.23,78.25,35200.0,51.9865,52.0064,51.9865,51.9998,35200.0
2007-07-03 12:05:00,78.26,78.32,78.24,78.29,13200.0,52.0064,52.0463,51.9931,52.0264,13200.0
2007-07-03 12:10:00,78.29,78.31,78.24,78.29,8400.0,52.0264,52.0397,51.9931,52.0264,8400.0
2007-07-03 12:15:00,78.29,78.3,78.21,78.23,21000.0,52.0264,52.033,51.9732,51.9865,21000.0
2007-07-03 12:20:00,78.23,78.24,78.22,78.24,9300.0,51.9865,51.9931,51.9799,51.9931,9300.0
2007-07-03 12:25:00,78.24,78.31,78.19,78.27,24400.0,51.9931,52.0397,51.9599,52.0131,24400.0
2007-07-03 12:30:00,78.27,78.31,78.2,78.27,11800.0,52.0131,52.0397,51.9666,52.0131,11800.0
2007-07-03 12:35:00,78.28,78.32,78.27,78.32,5600.0,52.0197,52.0463,52.0131,52.0463,5600.0
2007-07-03 12:40:00,78.31,78.41,78.3,78.4,17800.0,52.0397,52.1061,52.033,52.0995,17800.0
2007-07-03 12:45:00,78.4,78.61,78.38,78.59,69100.0,52.0995,52.239,52.0862,52.2257,69100.0
2007-07-03 12:50:00,78.6,78.64,78.57,78.59,37100.0,52.2324,52.259,52.2124,52.2257,37100.0
2007-07-03 12:55:00,78.58,78.58,78.5,78.55,37900.0,52.2191,52.2191,52.1659,52.1992,37900.0
2007-07-05 09:30:00,78.26,78.56,78.26,78.44,27900.0,52.0064,52.2058,52.0064,52.1261,27900.0
2007-07-05 09:35:00,78.44,78.55,78.35,78.38,15800.0,52.1261,52.1992,52.0662,52.0862,15800.0
2007-07-05 09:40:00,78.39,78.57,78.34,78.56,20200.0,52.0928,52.2124,52.0596,52.2058,20200.0
2007-07-05 09:45:00,78.56,78.69,78.55,78.62,19300.0,52.2058,52.2922,52.1992,52.2457,19300.0
2007-07-05 09:50:00,78.62,78.67,78.56,78.67,23600.0,52.2457,52.2789,52.2058,52.2789,23600.0
2007-07-05 09:55:00,78.67,78.78,78.58,78.58,35000.0,52.2789,52.352,52.2191,52.2191,35000.0
2007-07-05 10:00:00,78.59,78.62,78.29,78.4,22200.0,52.2257,52.2457,52.0264,52.0995,22200.0
2007-07-05 10:05:00,78.44,78.52,78.43,78.52,16000.0,52.1261,52.1792,52.1194,52.1792,16000.0
2007-07-05 10:10:00,78.52,78.62,78.47,78.48,26900.0,52.1792,52.2457,52.146,52.1526,26900.0
2007-07-05 10:15:00,78.48,78.6,78.47,78.6,41200.0,52.1526,52.2324,52.146,52.2324,41200.0
2007-07-05 10:20:00,78.61,78.69,78.6,78.62,20100.0,52.239,52.2922,52.2324,52.2457,20100.0
2007-07-05 10:25:00,78.62,78.7,78.59,78.68,14700.0,52.2457,52.2988,52.2257,52.2855,14700.0
2007-07-05 10:30:00,78.68,78.86,78.66,78.86,28400.0,52.2855,52.4052,52.2723,52.4052,28400.0
2007-07-05 10:35:00,78.88,78.92,78.82,78.82,25300.0,52.4184,52.445,52.3786,52.3786,25300.0
2007-07-05 10:40:00,78.82,78.89,78.8,78.87,17700.0,52.3786,52.4251,52.3653,52.4118,17700.0
2007-07-05 10:45:00,78.85,78.85,78.74,78.74,26200.0,52.3985,52.3985,52.3254,52.3254,26200.0
2007-07-05 10:50:00,78.76,78.84,78.74,78.83,22100.0,52.3387,52.3919,52.3254,52.3852,22100.0
2007-07-05 10:55:00,78.83,78.93,78.83,78.92,13600.0,52.3852,52.4517,52.3852,52.445,13600.0
2007-07-05 11:00:00,78.92,78.92,78.73,78.75,18300.0,52.445,52.445,52.3188,52.3321,18300.0
2007-07-05 11:05:00,78.75,78.85,78.73,78.82,24600.0,52.3321,52.3985,52.3188,52.3786,24600.0
2007-07-05 11:10:00,78.83,78.85,78.76,78.79,30900.0,52.3852,52.3985,52.3387,52.3586,30900.0
2007-07-05 11:15:00,78.79,78.79,78.78,78.79,9700.0,52.3586,52.3586,52.352,52.3586,9700.0
2007-07-05 11:20:00,78.78,78.82,78.78,78.8,33500.0,52.352,52.3786,52.352,52.3653,33500.0
2007-07-05 11:25:00,78.81,78.83,78.79,78.82,12500.0,52.3719,52.3852,52.3586,52.3786,12500.0
2007-07-05 11:30:00,78.82,78.88,78.82,78.84,21200.0,52.3786,52.4184,52.3786,52.3919,21200.0
2007-07-05 11:35:00,78.85,78.99,78.85,78.99,16800.0,52.3985,52.4915,52.3985,52.4915,16800.0
2007-07-05 11:40:00,78.99,79.01,78.86,78.86,25700.0,52.4915,52.5048,52.4052,52.4052,25700.0
2007-07-05 11:45:00,78.86,78.87,78.81,78.86,10500.0,52.4052,52.4118,52.3719,52.4052,10500.0
2007-07-05 11:50:00,78.87,78.87,78.85,78.87,9000.0,52.4118,52.4118,52.3985,52.4118,9000.0
2007-07-05 11:55:00,78.87,78.88,78.86,78.88,12600.0,52.4118,52.4184,52.4052,52.4184,12600.0
2007-07-05 12:00:00,78.88,78.9,78.86,78.86,23200.0,52.4184,52.4317,52.4052,52.4052,23200.0
2007-07-05 12:05:00,78.87,78.87,78.84,78.85,9400.0,52.4118,52.4118,52.3919,52.3985,9400.0
2007-07-05 12:10:00,78.87,78.87,78.78,78.79,15300.0,52.4118,52.4118,52.352,52.3586,15300.0
2007-07-05 12:15:00,78.77,78.86,78.77,78.84,17500.0,52.3454,52.4052,52.3454,52.3919,17500.0
2007-07-05 12:20:00,78.86,78.87,78.82,78.82,17600.0,52.4052,52.4118,52.3786,52.3786,17600.0
2007-07-05 12:25:00,78.84,78.84,78.74,78.75,7200.0,52.3919,52.3919,52.3254,52.3321,7200.0
2007-07-05 12:30:00,78.75,78.78,78.74,78.78,6500.0,52.3321,52.352,52.3254,52.352,6500.0
2007-07-05 12:35:00,78.78,78.83,78.76,78.8,6100.0,52.352,52.3852,52.3387,52.3653,6100.0
2007-07-05 12:40:00,78.82,78.86,78.82,78.86,4400.0,52.3786,52.4052,52.3786,52.4052,4400.0
2007-07-05 12:45:00,78.86,78.86,78.81,78.81,4500.0,52.4052,52.4052,52.3719,52.3719,4500.0
2007-07-05 12:50:00,78.81,78.85,78.8,78.85,4200.0,52.3719,52.3985,52.3653,52.3985,4200.0
2007-07-05 12:55:00,78.84,78.86,78.81,78.82,9100.0,52.3919,52.4052,52.3719,52.3786,9100.0
2007-07-05 13:00:00,78.82,78.82,78.75,78.75,5800.0,52.3786,52.3786,52.3321,52.3321,5800.0
2007-07-05 13:05:00,78.75,78.76,78.74,78.76,2600.0,52.3321,52.3387,52.3254,52.3387,2600.0
2007-07-05 13:10:00,78.76,78.78,78.71,78.75,8400.0,52.3387,52.352,52.3055,52.3321,8400.0
2007-07-05 13:15:00,78.72,78.75,78.71,78.73,1600.0,52.3121,52.3321,52.3055,52.3188,1600.0
2007-07-05 13:20:00,78.72,78.73,78.66,78.66,7300.0,52.3121,52.3188,52.2723,52.2723,7300.0
2007-07-05 13:25:00,78.66,78.71,78.66,78.68,7100.0,52.2723,52.3055,52.2723,52.2855,7100.0
2007-07-05 13:30:00,78.69,78.7,78.67,78.68,9100.0,52.2922,52.2988,52.2789,52.2855,9100.0
2007-07-05 13:35:00,78.67,78.69,78.65,78.65,7700.0,52.2789,52.2922,52.2656,52.2656,7700.0
2007-07-05 13:40:00,78.65,78.65,78.6,78.62,9100.0,52.2656,52.2656,52.2324,52.2457,9100.0
2007-07-05 13:45:00,78.59,78.61,78.56,78.58,11300.0,52.2257,52.239,52.2058,52.2191,11300.0
2007-07-05 13:50:00,78.58,78.58,78.57,78.58,3800.0,52.2191,52.2191,52.2124,52.2191,3800.0
2007-07-05 13:55:00,78.58,78.62,78.57,78.6,18900.0,52.2191,52.2457,52.2124,52.2324,18900.0
2007-07-05 14:00:00,78.6,78.6,78.57,78.58,13900.0,52.2324,52.2324,52.2124,52.2191,13900.0
2007-07-05 14:05:00,78.59,78.6,78.54,78.56,23500.0,52.2257,52.2324,52.1925,52.2058,23500.0
2007-07-05 14:10:00,78.58,78.58,78.49,78.5,29800.0,52.2191,52.2191,52.1593,52.1659,29800.0
2007-07-05 14:15:00,78.51,78.69,78.51,78.66,29900.0,52.1726,52.2922,52.1726,52.2723,29900.0
2007-07-05 14:20:00,78.68,78.71,78.64,78.71,11700.0,52.2855,52.3055,52.259,52.3055,11700.0
2007-07-05 14:25:00,78.71,78.83,78.69,78.83,14200.0,52.3055,52.3852,52.2922,52.3852,14200.0
2007-07-05 14:30:00,78.83,78.99,78.83,78.95,27700.0,52.3852,52.4915,52.3852,52.465,27700.0
2007-07-05 14:35:00,78.93,78.93,78.83,78.87,26700.0,52.4517,52.4517,52.3852,52.4118,26700.0
2007-07-05 14:40:00,78.87,78.9,78.83,78.84,16200.0,52.4118,52.4317,52.3852,52.3919,16200.0
2007-07-05 14:45:00,78.84,78.89,78.84,78.89,4900.0,52.3919,52.4251,52.3919,52.4251,4900.0
2007-07-05 14:50:00,78.88,78.88,78.8,78.8,16900.0,52.4184,52.4184,52.3653,52.3653,16900.0
2007-07-05 14:55:00,78.8,78.87,78.78,78.87,19200.0,52.3653,52.4118,52.352,52.4118,19200.0
2007-07-05 15:00:00,78.86,78.86,78.78,78.8,13500.0,52.4052,52.4052,52.352,52.3653,13500.0
2007-07-05 15:05:00,78.8,78.86,78.79,78.86,7000.0,52.3653,52.4052,52.3586,52.4052,7000.0
2007-07-05 15:10:00,78.85,78.85,78.81,78.82,17800.0,52.3985,52.3985,52.3719,52.3786,17800.0
2007-07-05 15:15:00,78.81,78.82,78.75,78.76,11600.0,52.3719,52.3786,52.3321,52.3387,11600.0
2007-07-05 15:20:00,78.76,78.8,78.74,78.79,9800.0,52.3387,52.3653,52.3254,52.3586,9800.0
2007-07-05 15:25:00,78.79,78.81,78.76,78.78,9400.0,52.3586,52.3719,52.3387,52.352,9400.0
2007-07-05 15:30:00,78.78,78.86,78.77,78.83,21200.0,52.352,52.4052,52.3454,52.3852,21200.0
2007-07-05 15:35:00,78.85,78.85,78.8,78.85,16200.0,52.3985,52.3985,52.3653,52.3985,16200.0
2007-07-05 15:40:00,78.86,78.87,78.82,78.84,13600.0,52.4052,52.4118,52.3786,52.3919,13600.0
2007-07-05 15:45:00,78.85,78.95,78.85,78.95,12900.0,52.3985,52.465,52.3985,52.465,12900.0
2007-07-05 15:50:00,78.96,78.99,78.88,78.9,36700.0,52.4716,52.4915,52.4184,52.4317,36700.0
2007-07-05 15:55:00,78.9,79.0,78.89,78.96,51600.0,52.4317,52.4982,52.4251,52.4716,51600.0
2007-07-06 09:30:00,79.35,79.35,79.01,79.01,30600.0,52.7308,52.7308,52.5048,52.5048,30600.0
2007-07-06 09:35:00,79.01,79.1,79.01,79.06,9900.0,52.5048,52.5646,52.5048,52.5381,9900.0
2007-07-06 09:40:00,79.07,79.17,79.05,79.12,31200.0,52.5447,52.6112,52.5314,52.5779,31200.0
2007-07-06 09:45:00,79.1,79.11,79.0,79.02,14500.0,52.5646,52.5713,52.4982,52.5115,14500.0
2007-07-06 09:50:00,79.02,79.02,78.93,78.95,10600.0,52.5115,52.5115,52.4517,52.465,10600.0
2007-07-06 09:55:00,78.95,79.05,78.93,78.99,14800.0,52.465,52.5314,52.4517,52.4915,14800.0
2007-07-06 10:00:00,79.0,79.14,78.98,79.0,16900.0,52.4982,52.5912,52.4849,52.4982,16900.0
2007-07-06 10:05:00,78.99,79.05,78.97,79.0,17500.0,52.4915,52.5314,52.4783,52.4982,17500.0
2007-07-06 10:10:00,78.99,79.01,78.99,79.0,21100.0,52.4915,52.5048,52.4915,52.4982,21100.0
2007-07-06 10:15:00,79.01,79.02,78.99,78.99,31000.0,52.5048,52.5115,52.4915,52.4915,31000.0
2007-07-06 10:20:00,79.0,79.02,78.98,78.98,22800.0,52.4982,52.5115,52.4849,52.4849,22800.0
2007-07-06 10:25:00,78.98,79.03,78.98,79.0,15800.0,52.4849,52.5181,52.4849,52.4982,15800.0
2007-07-06 10:30:00,79.0,79.07,78.99,79.0,14000.0,52.4982,52.5447,52.4915,52.4982,14000.0
2007-07-06 10:35:00,79.02,79.02,78.97,79.0,6800.0,52.5115,52.5115,52.4783,52.4982,6800.0
2007-07-06 10:40:00,78.99,79.0,78.95,79.0,13900.0,52.4915,52.4982,52.465,52.4982,13900.0
2007-07-06 10:45:00,79.0,79.0,78.97,79.0,10800.0,52.4982,52.4982,52.4783,52.4982,10800.0
2007-07-06 10:50:00,79.0,79.01,78.99,78.99,6700.0,52.4982,52.5048,52.4915,52.4915,6700.0
2007-07-06 10:55:00,78.99,79.05,78.96,79.03,20100.0,52.4915,52.5314,52.4716,52.5181,20100.0
2007-07-06 11:00:00,79.03,79.14,78.99,79.13,7900.0,52.5181,52.5912,52.4915,52.5846,7900.0
2007-07-06 11:05:00,79.12,79.16,79.1,79.11,4300.0,52.5779,52.6045,52.5646,52.5713,4300.0
2007-07-06 11:10:00,79.11,79.17,79.11,79.13,9400.0,52.5713,52.6112,52.5713,52.5846,9400.0
2007-07-06 11:15:00,79.11,79.15,79.02,79.1,11900.0,52.5713,52.5979,52.5115,52.5646,11900.0
2007-07-06 11:20:00,79.09,79.12,79.05,79.12,11900.0,52.558,52.5779,52.5314,52.5779,11900.0
2007-07-06 11:25:00,79.13,79.16,79.13,79.15,8700.0,52.5846,52.6045,52.5846,52.5979,8700.0
2007-07-06 11:30:00,79.15,79.24,79.15,79.24,9500.0,52.5979,52.6577,52.5979,52.6577,9500.0
2007-07-06 11:35:00,79.26,79.26,79.22,79.26,12800.0,52.671,52.671,52.6444,52.671,12800.0
2007-07-06 11:40:00,79.26,79.28,79.23,79.25,6700.0,52.671,52.6843,52.651,52.6643,6700.0
2007-07-06 11:45:00,79.26,79.28,79.22,79.25,10200.0,52.671,52.6843,52.6444,52.6643,10200.0
2007-07-06 11:50:00,79.25,79.27,79.24,79.25,7500.0,52.6643,52.6776,52.6577,52.6643,7500.0
2007-07-06 11:55:00,79.25,79.38,79.25,79.36,24200.0,52.6643,52.7507,52.6643,52.7374,24200.0
2007-07-06 12:00:00,79.35,79.41,79.34,79.41,20000.0,52.7308,52.7707,52.7241,52.7707,20000.0
2007-07-06 12:05:00,79.41,79.44,79.41,79.43,11500.0,52.7707,52.7906,52.7707,52.7839,11500.0
2007-07-06 12:10:00,79.44,79.59,79.44,79.54,34100.0,52.7906,52.8903,52.7906,52.857,34100.0
2007-07-06 12:15:00,79.53,79.55,79.44,79.47,21600.0,52.8504,52.8637,52.7906,52.8105,21600.0
2007-07-06 12:20:00,79.45,79.54,79.44,79.5,49700.0,52.7972,52.857,52.7906,52.8305,49700.0
2007-07-06 12:25:00,79.49,79.49,79.4,79.45,9700.0,52.8238,52.8238,52.764,52.7972,9700.0
2007-07-06 12:30:00,79.46,79.48,79.42,79.43,21700.0,52.8039,52.8172,52.7773,52.7839,21700.0
2007-07-06 12:35:00,79.45,79.46,79.43,79.43,16600.0,52.7972,52.8039,52.7839,52.7839,16600.0
2007-07-06 12:40:00,79.4,79.52,79.39,79.51,7300.0,52.764,52.8438,52.7574,52.8371,7300.0
2007-07-06 12:45:00,79.51,79.51,79.46,79.47,10000.0,52.8371,52.8371,52.8039,52.8105,10000.0
2007-07-06 12:50:00,79.46,79.5,79.45,79.48,4400.0,52.8039,52.8305,52.7972,52.8172,4400.0
2007-07-06 12:55:00,79.48,79.5,79.46,79.47,15100.0,52.8172,52.8305,52.8039,52.8105,15100.0
2007-07-06 13:00:00,79.47,79.51,79.46,79.5,10300.0,52.8105,52.8371,52.8039,52.8305,10300.0
2007-07-06 13:05:00,79.49,79.52,79.47,79.48,6100.0,52.8238,52.8438,52.8105,52.8172,6100.0
2007-07-06 13:10:00,79.48,79.53,79.47,79.5,4000.0,52.8172,52.8504,52.8105,52.8305,4000.0
2007-07-06 13:15:00,79.5,79.57,79.5,79.51,8500.0,52.8305,52.877,52.8305,52.8371,8500.0
2007-07-06 13:20:00,79.51,79.56,79.51,79.55,11900.0,52.8371,52.8703,52.8371,52.8637,11900.0
2007-07-06 13:25:00,79.56,79.62,79.56,79.61,10700.0,52.8703,52.9102,52.8703,52.9036,10700.0
2007-07-06 13:30:00,79.6,79.67,79.58,79.67,17300.0,52.8969,52.9434,52.8836,52.9434,17300.0
2007-07-06 13:35:00,79.67,79.68,79.64,79.64,11600.0,52.9434,52.9501,52.9235,52.9235,11600.0
2007-07-06 13:40:00,79.66,79.7,79.64,79.66,22700.0,52.9368,52.9634,52.9235,52.9368,22700.0
2007-07-06 13:45:00,79.66,79.72,79.66,79.72,10200.0,52.9368,52.9767,52.9368,52.9767,10200.0
2007-07-06 13:50:00,79.72,79.74,79.69,79.73,13100.0,52.9767,52.9899,52.9567,52.9833,13100.0
2007-07-06 13:55:00,79.74,79.82,79.74,79.82,16100.0,52.9899,53.0431,52.9899,53.0431,16100.0
2007-07-06 14:00:00,79.82,79.85,79.75,79.79,19100.0,53.0431,53.063,52.9966,53.0232,19100.0
2007-07-06 14:05:00,79.77,79.78,79.73,79.73,14900.0,53.0099,53.0165,52.9833,52.9833,14900.0
2007-07-06 14:10:00,79.73,79.83,79.73,79.81,15000.0,52.9833,53.0498,52.9833,53.0365,15000.0
2007-07-06 14:15:00,79.81,79.81,79.7,79.71,15300.0,53.0365,53.0365,52.9634,52.97,15300.0
2007-07-06 14:20:00,79.71,79.74,79.69,79.72,17300.0,52.97,52.9899,52.9567,52.9767,17300.0
2007-07-06 14:25:00,79.71,79.78,79.7,79.75,20200.0,52.97,53.0165,52.9634,52.9966,20200.0
2007-07-06 14:30:00,79.75,79.81,79.74,79.8,19300.0,52.9966,53.0365,52.9899,53.0298,19300.0
2007-07-06 14:35:00,79.8,79.84,79.8,79.83,19200.0,53.0298,53.0564,53.0298,53.0498,19200.0
2007-07-06 14:40:00,79.83,79.84,79.81,79.83,16900.0,53.0498,53.0564,53.0365,53.0498,16900.0
2007-07-06 14:45:00,79.82,79.83,79.79,79.79,25400.0,53.0431,53.0498,53.0232,53.0232,25400.0
2007-07-06 14:50:00,79.8,79.85,79.8,79.82,41600.0,53.0298,53.063,53.0298,53.0431,41600.0
2007-07-06 14:55:00,79.82,79.84,79.79,79.82,15500.0,53.0431,53.0564,53.0232,53.0431,15500.0
2007-07-06 15:00:00,79.84,79.9,79.83,79.89,21100.0,53.0564,53.0963,53.0498,53.0896,21100.0
2007-07-06 15:05:00,79.9,79.98,79.88,79.96,17500.0,53.0963,53.1494,53.083,53.1361,17500.0
2007-07-06 15:10:00,79.96,79.97,79.86,79.94,21000.0,53.1361,53.1428,53.0697,53.1229,21000.0
2007-07-06 15:15:00,79.93,79.94,79.81,79.88,26000.0,53.1162,53.1229,53.0365,53.083,26000.0
2007-07-06 15:20:00,79.88,79.89,79.78,79.79,17200.0,53.083,53.0896,53.0165,53.0232,17200.0
2007-07-06 15:25:00,79.81,79.85,79.78,79.85,18900.0,53.0365,53.063,53.0165,53.063,18900.0
2007-07-06 15:30:00,79.83,79.86,79.77,79.82,20800.0,53.0498,53.0697,53.0099,53.0431,20800.0
2007-07-06 15:35:00,79.83,79.85,79.79,79.81,20200.0,53.0498,53.063,53.0232,53.0365,20200.0
2007-07-06 15:40:00,79.82,79.85,79.79,79.83,27500.0,53.0431,53.063,53.0232,53.0498,27500.0
2007-07-06 15:45:00,79.82,79.85,79.75,79.81,61400.0,53.0431,53.063,52.9966,53.0365,61400.0
2007-07-06 15:50:00,79.81,79.81,79.73,79.76,60700.0,53.0365,53.0365,52.9833,53.0032,60700.0
2007-07-06 15:55:00,79.76,79.8,79.75,79.76,42300.0,53.0032,53.0298,52.9966,53.0032,42300.0
2007-07-09 09:30:00,79.75,79.75,79.39,79.4,24200.0,52.9966,52.9966,52.7574,52.764,24200.0
2007-07-09 09:35:00,79.39,79.51,79.38,79.49,16800.0,52.7574,52.8371,52.7507,52.8238,16800.0
2007-07-09 09:40:00,79.49,79.59,79.47,79.58,17800.0,52.8238,52.8903,52.8105,52.8836,17800.0
2007-07-09 09:45:00,79.6,79.66,79.48,79.51,15100.0,52.8969,52.9368,52.8172,52.8371,15100.0
2007-07-09 09:50:00,79.49,79.51,79.44,79.48,9200.0,52.8238,52.8371,52.7906,52.8172,9200.0
2007-07-09 09:55:00,79.49,79.5,79.4,79.47,10800.0,52.8238,52.8305,52.764,52.8105,10800.0
2007-07-09 10:00:00,79.47,79.48,79.38,79.43,30900.0,52.8105,52.8172,52.7507,52.7839,30900.0
2007-07-09 10:05:00,79.45,79.51,79.4,79.51,9700.0,52.7972,52.8371,52.764,52.8371,9700.0
2007-07-09 10:10:00,79.5,79.57,79.49,79.51,10700.0,52.8305,52.877,52.8238,52.8371,10700.0
2007-07-09 10:15:00,79.51,79.52,79.43,79.5,13200.0,52.8371,52.8438,52.7839,52.8305,13200.0
2007-07-09 10:20:00,79.51,79.59,79.51,79.52,12300.0,52.8371,52.8903,52.8371,52.8438,12300.0
2007-07-09 10:25:00,79.51,79.54,79.45,79.54,11400.0,52.8371,52.857,52.7972,52.857,11400.0
2007-07-09 10:30:00,79.55,79.6,79.51,79.57,11000.0,52.8637,52.8969,52.8371,52.877,11000.0
2007-07-09 10:35:00,79.58,79.63,79.46,79.53,19800.0,52.8836,52.9169,52.8039,52.8504,19800.0
2007-07-09 10:40:00,79.53,79.56,79.49,79.55,12600.0,52.8504,52.8703,52.8238,52.8637,12600.0
2007-07-09 10:45:00,79.55,79.58,79.43,79.46,13500.0,52.8637,52.8836,52.7839,52.8039,13500.0
2007-07-09 10:50:00,79.47,79.56,79.47,79.48,16300.0,52.8105,52.8703,52.8105,52.8172,16300.0
2007-07-09 10:55:00,79.48,79.48,79.27,79.29,8200.0,52.8172,52.8172,52.6776,52.6909,8200.0
2007-07-09 11:00:00,79.27,79.31,79.27,79.31,10600.0,52.6776,52.7042,52.6776,52.7042,10600.0
2007-07-09 11:05:00,79.29,79.36,79.25,79.31,26100.0,52.6909,52.7374,52.6643,52.7042,26100.0
2007-07-09 11:10:00,79.28,79.31,79.2,79.27,15600.0,52.6843,52.7042,52.6311,52.6776,15600.0
2007-07-09 11:15:00,79.3,79.41,79.29,79.4,19000.0,52.6976,52.7707,52.6909,52.764,19000.0
2007-07-09 11:20:00,79.38,79.39,79.34,79.39,9400.0,52.7507,52.7574,52.7241,52.7574,9400.0
2007-07-09 11:25:00,79.4,79.46,79.39,79.42,6800.0,52.764,52.8039,52.7574,52.7773,6800.0
2007-07-09 11:30:00,79.42,79.42,79.36,79.41,11900.0,52.7773,52.7773,52.7374,52.7707,11900.0
2007-07-09 11:35:00,79.42,79.42,79.37,79.37,5800.0,52.7773,52.7773,52.7441,52.7441,5800.0
2007-07-09 11:40:00,79.38,79.41,79.36,79.41,6000.0,52.7507,52.7707,52.7374,52.7707,6000.0
2007-07-09 11:45:00,79.39,79.44,79.39,79.44,5400.0,52.7574,52.7906,52.7574,52.7906,5400.0
2007-07-09 11:50:00,79.42,79.44,79.37,79.37,9300.0,52.7773,52.7906,52.7441,52.7441,9300.0
2007-07-09 11:55:00,79.37,79.44,79.37,79.4,10500.0,52.7441,52.7906,52.7441,52.764,10500.0
2007-07-09 12:00:00,79.41,79.43,79.4,79.42,10100.0,52.7707,52.7839,52.764,52.7773,10100.0
2007-07-09 12:05:00,79.41,79.42,79.36,79.41,18900.0,52.7707,52.7773,52.7374,52.7707,18900.0
2007-07-09 12:10:00,79.4,79.43,79.36,79.43,19800.0,52.764,52.7839,52.7374,52.7839,19800.0
2007-07-09 12:15:00,79.43,79.5,79.42,79.5,10800.0,52.7839,52.8305,52.7773,52.8305,10800.0
2007-07-09 12:20:00,79.49,79.49,79.42,79.45,22300.0,52.8238,52.8238,52.7773,52.7972,22300.0
2007-07-09 12:25:00,79.45,79.46,79.43,79.45,9400.0,52.7972,52.8039,52.7839,52.7972,9400.0
2007-07-09 12:30:00,79.47,79.5,79.43,79.49,24500.0,52.8105,52.8305,52.7839,52.8238,24500.0
2007-07-09 12:35:00,79.49,79.5,79.47,79.5,16200.0,52.8238,52.8305,52.8105,52.8305,16200.0
2007-07-09 12:40:00,79.49,79.53,79.47,79.5,12800.0,52.8238,52.8504,52.8105,52.8305,12800.0
2007-07-09 12:45:00,79.5,79.52,79.48,79.52,16200.0,52.8305,52.8438,52.8172,52.8438,16200.0
2007-07-09 12:50:00,79.5,79.65,79.5,79.65,24200.0,52.8305,52.9301,52.8305,52.9301,24200.0
2007-07-09 12:55:00,79.66,79.66,79.54,79.61,9400.0,52.9368,52.9368,52.857,52.9036,9400.0
2007-07-09 13:00:00,79.6,79.62,79.49,79.55,20400.0,52.8969,52.9102,52.8238,52.8637,20400.0
2007-07-09 13:05:00,79.55,79.57,79.51,79.54,8400.0,52.8637,52.877,52.8371,52.857,8400.0
2007-07-09 13:10:00,79.54,79.57,79.46,79.49,16200.0,52.857,52.877,52.8039,52.8238,16200.0
2007-07-09 13:15:00,79.49,79.54,79.47,79.54,8600.0,52.8238,52.857,52.8105,52.857,8600.0
2007-07-09 13:20:00,79.55,79.55,79.49,79.54,11100.0,52.8637,52.8637,52.8238,52.857,11100.0
2007-07-09 13:25:00,79.55,79.57,79.5,79.53,24000.0,52.8637,52.877,52.8305,52.8504,24000.0
2007-07-09 13:30:00,79.53,79.53,79.48,79.5,11100.0,52.8504,52.8504,52.8172,52.8305,11100.0
2007-07-09 13:35:00,79.51,79.6,79.48,79.59,8900.0,52.8371,52.8969,52.8172,52.8903,8900.0
2007-07-09 13:40:00,79.58,79.58,79.56,79.56,7900.0,52.8836,52.8836,52.8703,52.8703,7900.0
2007-07-09 13:45:00,79.56,79.61,79.56,79.61,9600.0,52.8703,52.9036,52.8703,52.9036,9600.0
2007-07-09 13:50:00,79.61,79.67,79.59,79.65,8200.0,52.9036,52.9434,52.8903,52.9301,8200.0
2007-07-09 13:55:00,79.65,79.65,79.63,79.63,8400.0,52.9301,52.9301,52.9169,52.9169,8400.0
2007-07-09 14:00:00,79.65,79.65,79.57,79.58,8500.0,52.9301,52.9301,52.877,52.8836,8500.0
2007-07-09 14:05:00,79.59,79.59,79.55,79.56,14600.0,52.8903,52.8903,52.8637,52.8703,14600.0
2007-07-09 14:10:00,79.57,79.6,79.56,79.57,16800.0,52.877,52.8969,52.8703,52.877,16800.0
2007-07-09 14:15:00,79.56,79.57,79.51,79.53,11600.0,52.8703,52.877,52.8371,52.8504,11600.0
2007-07-09 14:20:00,79.53,79.56,79.5,79.53,11600.0,52.8504,52.8703,52.8305,52.8504,11600.0
2007-07-09 14:25:00,79.5,79.52,79.46,79.5,23800.0,52.8305,52.8438,52.8039,52.8305,23800.0
2007-07-09 14:30:00,79.5,79.51,79.47,79.49,14600.0,52.8305,52.8371,52.8105,52.8238,14600.0
2007-07-09 14:35:00,79.5,79.54,79.48,79.54,27800.0,52.8305,52.857,52.8172,52.857,27800.0
2007-07-09 14:40:00,79.54,79.6,79.54,79.6,15300.0,52.857,52.8969,52.857,52.8969,15300.0
2007-07-09 14:45:00,79.59,79.66,79.58,79.6,24000.0,52.8903,52.9368,52.8836,52.8969,24000.0
2007-07-09 14:50:00,79.59,79.63,79.58,79.6,14400.0,52.8903,52.9169,52.8836,52.8969,14400.0
2007-07-09 14:55:00,79.6,79.69,79.6,79.67,23900.0,52.8969,52.9567,52.8969,52.9434,23900.0
2007-07-09 15:00:00,79.68,79.75,79.68,79.73,16100.0,52.9501,52.9966,52.9501,52.9833,16100.0
2007-07-09 15:05:00,79.72,79.79,79.71,79.74,20500.0,52.9767,53.0232,52.97,52.9899,20500.0
2007-07-09 15:10:00,79.75,79.78,79.73,79.75,19900.0,52.9966,53.0165,52.9833,52.9966,19900.0
2007-07-09 15:15:00,79.75,79.83,79.75,79.83,16900.0,52.9966,53.0498,52.9966,53.0498,16900.0
2007-07-09 15:20:00,79.81,79.82,79.76,79.78,21000.0,53.0365,53.0431,53.0032,53.0165,21000.0
2007-07-09 15:25:00,79.78,79.79,79.73,79.77,31700.0,53.0165,53.0232,52.9833,53.0099,31700.0
2007-07-09 15:30:00,79.76,79.76,79.71,79.74,21500.0,53.0032,53.0032,52.97,52.9899,21500.0
2007-07-09 15:35:00,79.73,79.74,79.66,79.69,21900.0,52.9833,52.9899,52.9368,52.9567,21900.0
2007-07-09 15:40:00,79.66,79.68,79.61,79.63,29500.0,52.9368,52.9501,52.9036,52.9169,29500.0
2007-07-09 15:45:00,79.63,79.65,79.6,79.62,34100.0,52.9169,52.9301,52.8969,52.9102,34100.0
2007-07-09 15:50:00,79.62,79.63,79.55,79.55,62000.0,52.9102,52.9169,52.8637,52.8637,62000.0
2007-07-09 15:55:00,79.55,79.61,79.53,79.54,48600.0,52.8637,52.9036,52.8504,52.857,48600.0
2007-07-10 09:30:00,78.62,79.09,78.62,78.64,55600.0,52.2457,52.558,52.2457,52.259,55600.0
2007-07-10 09:35:00,78.64,78.66,78.58,78.62,25700.0,52.259,52.2723,52.2191,52.2457,25700.0
2007-07-10 09:40:00,78.62,78.63,78.54,78.6,37900.0,52.2457,52.2523,52.1925,52.2324,37900.0
2007-07-10 09:45:00,78.59,78.6,78.52,78.57,42600.0,52.2257,52.2324,52.1792,52.2124,42600.0
2007-07-10 09:50:00,78.57,78.92,78.55,78.88,26900.0,52.2124,52.445,52.1992,52.4184,26900.0
2007-07-10 09:55:00,78.87,78.87,78.7,78.81,27400.0,52.4118,52.4118,52.2988,52.3719,27400.0
2007-07-10 10:00:00,78.83,78.85,78.78,78.82,22500.0,52.3852,52.3985,52.352,52.3786,22500.0
2007-07-10 10:05:00,78.82,78.84,78.62,78.84,43700.0,52.3786,52.3919,52.2457,52.3919,43700.0
2007-07-10 10:10:00,78.85,78.87,78.78,78.8,16500.0,52.3985,52.4118,52.352,52.3653,16500.0
2007-07-10 10:15:00,78.81,78.93,78.78,78.93,46500.0,52.3719,52.4517,52.352,52.4517,46500.0
2007-07-10 10:20:00,78.92,78.95,78.88,78.95,26700.0,52.445,52.465,52.4184,52.465,26700.0
2007-07-10 10:25:00,78.96,78.97,78.9,78.92,18600.0,52.4716,52.4783,52.4317,52.445,18600.0
2007-07-10 10:30:00,78.95,78.97,78.89,78.91,18000.0,52.465,52.4783,52.4251,52.4384,18000.0
2007-07-10 10:35:00,78.9,79.07,78.89,78.96,17600.0,52.4317,52.5447,52.4251,52.4716,17600.0
2007-07-10 10:40:00,78.98,79.08,78.94,78.98,10600.0,52.4849,52.5514,52.4583,52.4849,10600.0
2007-07-10 10:45:00,78.98,79.02,78.92,78.94,18100.0,52.4849,52.5115,52.445,52.4583,18100.0
2007-07-10 10:50:00,78.94,79.04,78.94,79.04,5600.0,52.4583,52.5248,52.4583,52.5248,5600.0
2007-07-10 10:55:00,79.04,79.05,78.91,78.98,25100.0,52.5248,52.5314,52.4384,52.4849,25100.0
2007-07-10 11:00:00,78.98,79.04,78.91,78.92,8000.0,52.4849,52.5248,52.4384,52.445,8000.0
2007-07-10 11:05:00,78.93,78.93,78.84,78.85,6100.0,52.4517,52.4517,52.3919,52.3985,6100.0
2007-07-10 11:10:00,78.86,78.92,78.82,78.92,18500.0,52.4052,52.445,52.3786,52.445,18500.0
2007-07-10 11:15:00,78.91,79.12,78.89,79.12,18400.0,52.4384,52.5779,52.4251,52.5779,18400.0
2007-07-10 11:20:00,79.1,79.13,79.04,79.04,12400.0,52.5646,52.5846,52.5248,52.5248,12400.0
2007-07-10 11:25:00,79.07,79.13,79.04,79.07,8600.0,52.5447,52.5846,52.5248,52.5447,8600.0
2007-07-10 11:30:00,79.07,79.09,79.01,79.04,9200.0,52.5447,52.558,52.5048,52.5248,9200.0
2007-07-10 11:35:00,79.07,79.08,78.98,79.03,13700.0,52.5447,52.5514,52.4849,52.5181,13700.0
2007-07-10 11:40:00,79.04,79.04,78.97,78.99,24000.0,52.5248,52.5248,52.4783,52.4915,24000.0
2007-07-10 11:45:00,78.99,79.01,78.93,78.96,12800.0,52.4915,52.5048,52.4517,52.4716,12800.0
2007-07-10 11:50:00,78.96,79.05,78.96,79.0,12200.0,52.4716,52.5314,52.4716,52.4982,12200.0
2007-07-10 11:55:00,79.05,79.15,79.01,79.14,8000.0,52.5314,52.5979,52.5048,52.5912,8000.0
2007-07-10 12:00:00,79.14,79.19,79.12,79.12,5600.0,52.5912,52.6245,52.5779,52.5779,5600.0
2007-07-10 12:05:00,79.12,79.13,79.0,79.0,5900.0,52.5779,52.5846,52.4982,52.4982,5900.0
2007-07-10 12:10:00,79.01,79.01,78.81,78.83,13800.0,52.5048,52.5048,52.3719,52.3852,13800.0
2007-07-10 12:15:00,78.83,78.83,78.81,78.81,4400.0,52.3852,52.3852,52.3719,52.3719,4400.0
2007-07-10 12:20:00,78.83,78.84,78.79,78.79,6500.0,52.3852,52.3919,52.3586,52.3586,6500.0
2007-07-10 12:25:00,78.78,78.78,78.63,78.66,10900.0,52.352,52.352,52.2523,52.2723,10900.0
2007-07-10 12:30:00,78.64,78.83,78.64,78.81,26100.0,52.259,52.3852,52.259,52.3719,26100.0
2007-07-10 12:35:00,78.82,78.86,78.74,78.84,31800.0,52.3786,52.4052,52.3254,52.3919,31800.0
2007-07-10 12:40:00,78.83,78.84,78.79,78.82,8900.0,52.3852,52.3919,52.3586,52.3786,8900.0
2007-07-10 12:45:00,78.79,78.83,78.78,78.83,10800.0,52.3586,52.3852,52.352,52.3852,10800.0
2007-07-10 12:50:00,78.82,78.89,78.8,78.89,4700.0,52.3786,52.4251,52.3653,52.4251,4700.0
2007-07-10 12:55:00,78.88,78.93,78.88,78.92,2100.0,52.4184,52.4517,52.4184,52.445,2100.0
2007-07-10 13:00:00,78.93,78.97,78.76,78.76,15400.0,52.4517,52.4783,52.3387,52.3387,15400.0
2007-07-10 13:05:00,78.76,78.86,78.72,78.8,38300.0,52.3387,52.4052,52.3121,52.3653,38300.0
2007-07-10 13:10:00,78.8,78.87,78.79,78.81,16700.0,52.3653,52.4118,52.3586,52.3719,16700.0
2007-07-10 13:15:00,78.83,78.83,78.75,78.8,24400.0,52.3852,52.3852,52.3321,52.3653,24400.0
2007-07-10 13:20:00,78.8,78.84,78.74,78.84,27300.0,52.3653,52.3919,52.3254,52.3919,27300.0
2007-07-10 13:25:00,78.84,78.84,78.78,78.79,5100.0,52.3919,52.3919,52.352,52.3586,5100.0
2007-07-10 13:30:00,78.79,78.83,78.75,78.81,12300.0,52.3586,52.3852,52.3321,52.3719,12300.0
2007-07-10 13:35:00,78.83,78.86,78.8,78.84,3800.0,52.3852,52.4052,52.3653,52.3919,3800.0
2007-07-10 13:40:00,78.84,78.84,78.75,78.82,8200.0,52.3919,52.3919,52.3321,52.3786,8200.0
2007-07-10 13:45:00,78.8,78.8,78.51,78.57,23700.0,52.3653,52.3653,52.1726,52.2124,23700.0
2007-07-10 13:50:00,78.59,78.59,78.46,78.51,17500.0,52.2257,52.2257,52.1393,52.1726,17500.0
2007-07-10 13:55:00,78.55,78.57,78.45,78.46,14500.0,52.1992,52.2124,52.1327,52.1393,14500.0
2007-07-10 14:00:00,78.46,78.51,78.32,78.42,21500.0,52.1393,52.1726,52.0463,52.1128,21500.0
2007-07-10 14:05:00,78.41,78.48,78.33,78.35,8300.0,52.1061,52.1526,52.053,52.0662,8300.0
2007-07-10 14:10:00,78.35,78.4,78.25,78.26,9900.0,52.0662,52.0995,51.9998,52.0064,9900.0
2007-07-10 14:15:00,78.26,78.44,78.23,78.41,10400.0,52.0064,52.1261,51.9865,52.1061,10400.0
2007-07-10 14:20:00,78.41,78.47,78.39,78.41,7100.0,52.1061,52.146,52.0928,52.1061,7100.0
2007-07-10 14:25:00,78.42,78.74,78.34,78.37,5900.0,52.1128,52.3254,52.0596,52.0795,5900.0
2007-07-10 14:30:00,78.37,78.4,78.3,78.4,10500.0,52.0795,52.0995,52.033,52.0995,10500.0
2007-07-10 14:35:00,78.39,78.42,78.32,78.35,5400.0,52.0928,52.1128,52.0463,52.0662,5400.0
2007-07-10 14:40:00,78.32,78.33,78.27,78.27,6700.0,52.0463,52.053,52.0131,52.0131,6700.0
2007-07-10 14:45:00,78.27,78.3,78.16,78.2,13900.0,52.0131,52.033,51.94,51.9666,13900.0
2007-07-10 14:50:00,78.19,78.24,78.16,78.24,14000.0,51.9599,51.9931,51.94,51.9931,14000.0
2007-07-10 14:55:00,78.25,78.27,78.15,78.2,18300.0,51.9998,52.0131,51.9333,51.9666,18300.0
2007-07-10 15:00:00,78.2,78.31,78.2,78.24,10000.0,51.9666,52.0397,51.9666,51.9931,10000.0
2007-07-10 15:05:00,78.27,78.27,78.12,78.17,19100.0,52.0131,52.0131,51.9134,51.9466,19100.0
2007-07-10 15:10:00,78.16,78.22,78.08,78.13,15200.0,51.94,51.9799,51.8868,51.92,15200.0
2007-07-10 15:15:00,78.12,78.22,78.11,78.22,15200.0,51.9134,51.9799,51.9068,51.9799,15200.0
2007-07-10 15:20:00,78.21,78.27,78.17,78.23,15200.0,51.9732,52.0131,51.9466,51.9865,15200.0
2007-07-10 15:25:00,78.22,78.24,78.12,78.2,31100.0,51.9799,51.9931,51.9134,51.9666,31100.0
2007-07-10 15:30:00,78.2,78.2,78.04,78.07,23900.0,51.9666,51.9666,51.8602,51.8802,23900.0
2007-07-10 15:35:00,78.06,78.11,78.0,78.03,31100.0,51.8735,51.9068,51.8337,51.8536,31100.0
2007-07-10 15:40:00,78.0,78.0,77.87,77.88,58900.0,51.8337,51.8337,51.7473,51.7539,58900.0
2007-07-10 15:45:00,77.87,77.94,77.86,77.92,23400.0,51.7473,51.7938,51.7406,51.7805,23400.0
2007-07-10 15:50:00,77.92,78.0,77.92,77.96,30100.0,51.7805,51.8337,51.7805,51.8071,30100.0
2007-07-10 15:55:00,77.96,77.96,77.84,77.84,55700.0,51.8071,51.8071,51.7273,51.7273,55700.0
2007-07-11 09:30:00,78.47,79.01,78.47,78.95,144300.0,52.146,52.5048,52.146,52.465,144300.0
2007-07-11 09:35:00,78.92,79.0,78.91,78.98,53600.0,52.445,52.4982,52.4384,52.4849,53600.0
2007-07-11 09:40:00,78.97,79.0,78.37,78.43,50400.0,52.4783,52.4982,52.0795,52.1194,50400.0
2007-07-11 09:45:00,78.41,78.65,78.35,78.6,35800.0,52.1061,52.2656,52.0662,52.2324,35800.0
2007-07-11 09:50:00,78.63,78.63,78.26,78.27,34600.0,52.2523,52.2523,52.0064,52.0131,34600.0
2007-07-11 09:55:00,78.29,78.37,78.23,78.31,41000.0,52.0264,52.0795,51.9865,52.0397,41000.0
2007-07-11 10:00:00,78.31,78.76,78.31,78.76,45200.0,52.0397,52.3387,52.0397,52.3387,45200.0
2007-07-11 10:05:00,78.71,78.8,78.67,78.72,50300.0,52.3055,52.3653,52.2789,52.3121,50300.0
2007-07-11 10:10:00,78.71,78.8,78.69,78.77,39800.0,52.3055,52.3653,52.2922,52.3454,39800.0
2007-07-11 10:15:00,78.76,78.8,78.75,78.76,15500.0,52.3387,52.3653,52.3321,52.3387,15500.0
2007-07-11 10:20:00,78.76,78.82,78.69,78.71,30900.0,52.3387,52.3786,52.2922,52.3055,30900.0
2007-07-11 10:25:00,78.72,78.76,78.64,78.73,23900.0,52.3121,52.3387,52.259,52.3188,23900.0
2007-07-11 10:30:00,78.73,78.77,78.64,78.73,50100.0,52.3188,52.3454,52.259,52.3188,50100.0
2007-07-11 10:35:00,78.72,78.73,78.6,78.6,16200.0,52.3121,52.3188,52.2324,52.2324,16200.0
2007-07-11 10:40:00,78.59,78.65,78.56,78.65,19500.0,52.2257,52.2656,52.2058,52.2656,19500.0
2007-07-11 10:45:00,78.63,78.73,78.61,78.7,14800.0,52.2523,52.3188,52.239,52.2988,14800.0
2007-07-11 10:50:00,78.72,78.73,78.7,78.72,17400.0,52.3121,52.3188,52.2988,52.3121,17400.0
2007-07-11 10:55:00,78.72,78.76,78.7,78.75,36300.0,52.3121,52.3387,52.2988,52.3321,36300.0
2007-07-11 11:00:00,78.76,78.88,78.76,78.88,33100.0,52.3387,52.4184,52.3387,52.4184,33100.0
2007-07-11 11:05:00,78.88,78.98,78.88,78.95,47600.0,52.4184,52.4849,52.4184,52.465,47600.0
2007-07-11 11:10:00,78.95,78.96,78.7,78.9,55600.0,52.465,52.4716,52.2988,52.4317,55600.0
2007-07-11 11:15:00,78.9,78.92,78.85,78.86,24400.0,52.4317,52.445,52.3985,52.4052,24400.0
2007-07-11 11:20:00,78.86,78.89,78.8,78.89,69500.0,52.4052,52.4251,52.3653,52.4251,69500.0
2007-07-11 11:25:00,78.89,78.94,78.74,78.77,24300.0,52.4251,52.4583,52.3254,52.3454,24300.0
2007-07-11 11:30:00,78.76,78.81,78.68,78.75,16000.0,52.3387,52.3719,52.2855,52.3321,16000.0
2007-07-11 11:35:00,78.75,78.75,78.68,78.71,15800.0,52.3321,52.3321,52.2855,52.3055,15800.0
2007-07-11 11:40:00,78.7,78.78,78.7,78.78,16100.0,52.2988,52.352,52.2988,52.352,16100.0
2007-07-11 11:45:00,78.78,78.91,78.76,78.77,22400.0,52.352,52.4384,52.3387,52.3454,22400.0
2007-07-11 11:50:00,78.76,78.76,78.49,78.49,26200.0,52.3387,52.3387,52.1593,52.1593,26200.0
2007-07-11 11:55:00,78.5,78.53,78.46,78.51,26800.0,52.1659,52.1859,52.1393,52.1726,26800.0
2007-07-11 12:00:00,78.51,78.7,78.51,78.7,28900.0,52.1726,52.2988,52.1726,52.2988,28900.0
2007-07-11 12:05:00,78.72,78.73,78.57,78.58,15200.0,52.3121,52.3188,52.2124,52.2191,15200.0
2007-07-11 12:10:00,78.57,78.65,78.57,78.61,18600.0,52.2124,52.2656,52.2124,52.239,18600.0
2007-07-11 12:15:00,78.6,78.62,78.5,78.53,22000.0,52.2324,52.2457,52.1659,52.1859,22000.0
2007-07-11 12:20:00,78.54,78.59,78.54,78.57,28400.0,52.1925,52.2257,52.1925,52.2124,28400.0
2007-07-11 12:25:00,78.54,78.71,78.53,78.69,40000.0,52.1925,52.3055,52.1859,52.2922,40000.0
2007-07-11 12:30:00,78.69,78.74,78.68,78.74,25200.0,52.2922,52.3254,52.2855,52.3254,25200.0
2007-07-11 12:35:00,78.73,78.86,78.73,78.85,16400.0,52.3188,52.4052,52.3188,52.3985,16400.0
2007-07-11 12:40:00,78.85,78.87,78.74,78.74,17800.0,52.3985,52.4118,52.3254,52.3254,17800.0
2007-07-11 12:45:00,78.72,78.78,78.66,78.73,19700.0,52.3121,52.352,52.2723,52.3188,19700.0
2007-07-11 12:50:00,78.73,78.77,78.69,78.74,9000.0,52.3188,52.3454,52.2922,52.3254,9000.0
2007-07-11 12:55:00,78.73,78.77,78.73,78.75,10200.0,52.3188,52.3454,52.3188,52.3321,10200.0
2007-07-11 13:00:00,78.75,78.86,78.75,78.86,8100.0,52.3321,52.4052,52.3321,52.4052,8100.0
2007-07-11 13:05:00,78.84,78.9,78.84,78.85,15100.0,52.3919,52.4317,52.3919,52.3985,15100.0
2007-07-11 13:10:00,78.86,78.89,78.85,78.89,66700.0,52.4052,52.4251,52.3985,52.4251,66700.0
2007-07-11 13:15:00,78.89,78.89,78.86,78.87,10000.0,52.4251,52.4251,52.4052,52.4118,10000.0
2007-07-11 13:20:00,78.87,78.87,78.84,78.87,31400.0,52.4118,52.4118,52.3919,52.4118,31400.0
2007-07-11 13:25:00,78.87,78.89,78.82,78.89,19700.0,52.4118,52.4251,52.3786,52.4251,19700.0
2007-07-11 13:30:00,78.89,78.92,78.88,78.92,25000.0,52.4251,52.445,52.4184,52.445,25000.0
2007-07-11 13:35:00,78.92,78.92,78.86,78.91,51100.0,52.445,52.445,52.4052,52.4384,51100.0
2007-07-11 13:40:00,78.92,79.02,78.89,79.02,20200.0,52.445,52.5115,52.4251,52.5115,20200.0
2007-07-11 13:45:00,79.01,79.06,78.99,79.02,37400.0,52.5048,52.5381,52.4915,52.5115,37400.0
2007-07-11 13:50:00,79.02,79.06,79.01,79.04,28600.0,52.5115,52.5381,52.5048,52.5248,28600.0
2007-07-11 13:55:00,79.05,79.06,78.8,78.82,37300.0,52.5314,52.5381,52.3653,52.3786,37300.0
2007-07-11 14:00:00,78.82,78.91,78.78,78.82,32200.0,52.3786,52.4384,52.352,52.3786,32200.0
2007-07-11 14:05:00,78.81,78.81,78.66,78.73,28600.0,52.3719,52.3719,52.2723,52.3188,28600.0
2007-07-11 14:10:00,78.73,78.86,78.7,78.86,12200.0,52.3188,52.4052,52.2988,52.4052,12200.0
2007-07-11 14:15:00,78.86,78.99,78.85,78.98,20600.0,52.4052,52.4915,52.3985,52.4849,20600.0
2007-07-11 14:20:00,78.98,79.04,78.98,79.01,17400.0,52.4849,52.5248,52.4849,52.5048,17400.0
2007-07-11 14:25:00,79.01,79.07,78.99,79.04,27200.0,52.5048,52.5447,52.4915,52.5248,27200.0
2007-07-11 14:30:00,79.04,79.08,78.92,78.95,24400.0,52.5248,52.5514,52.445,52.465,24400.0
2007-07-11 14:35:00,78.96,79.05,78.96,79.03,15000.0,52.4716,52.5314,52.4716,52.5181,15000.0
2007-07-11 14:40:00,79.0,79.0,78.85,78.87,22100.0,52.4982,52.4982,52.3985,52.4118,22100.0
2007-07-11 14:45:00,78.88,78.95,78.87,78.87,22700.0,52.4184,52.465,52.4118,52.4118,22700.0
2007-07-11 14:50:00,78.87,78.9,78.68,78.68,32000.0,52.4118,52.4317,52.2855,52.2855,32000.0
2007-07-11 14:55:00,78.68,78.74,78.65,78.65,22400.0,52.2855,52.3254,52.2656,52.2656,22400.0
2007-07-11 15:00:00,78.65,78.72,78.58,78.72,19900.0,52.2656,52.3121,52.2191,52.3121,19900.0
2007-07-11 15:05:00,78.7,78.86,78.7,78.82,19600.0,52.2988,52.4052,52.2988,52.3786,19600.0
2007-07-11 15:10:00,78.83,78.84,78.77,78.78,19300.0,52.3852,52.3919,52.3454,52.352,19300.0
2007-07-11 15:15:00,78.79,78.85,78.74,78.85,17800.0,52.3586,52.3985,52.3254,52.3985,17800.0
2007-07-11 15:20:00,78.83,78.84,78.78,78.79,22100.0,52.3852,52.3919,52.352,52.3586,22100.0
2007-07-11 15:25:00,78.79,78.82,78.76,78.8,39400.0,52.3586,52.3786,52.3387,52.3653,39400.0
2007-07-11 15:30:00,78.79,78.8,78.75,78.78,26200.0,52.3586,52.3653,52.3321,52.352,26200.0
2007-07-11 15:35:00,78.8,78.83,78.77,78.81,43200.0,52.3653,52.3852,52.3454,52.3719,43200.0
2007-07-11 15:40:00,78.81,78.82,78.78,78.8,32700.0,52.3719,52.3786,52.352,52.3653,32700.0
2007-07-11 15:45:00,78.8,78.85,78.77,78.82,84000.0,52.3653,52.3985,52.3454,52.3786,84000.0
2007-07-11 15:50:00,78.82,78.84,78.79,78.8,76300.0,52.3786,52.3919,52.3586,52.3653,76300.0
2007-07-11 15:55:00,78.79,78.89,78.78,78.82,162000.0,52.3586,52.4251,52.352,52.3786,162000.0
2007-07-12 09:30:00,78.86,78.87,78.68,78.69,26800.0,52.4052,52.4118,52.2855,52.2922,26800.0
2007-07-12 09:35:00,78.71,78.84,78.53,78.84,12400.0,52.3055,52.3919,52.1859,52.3919,12400.0
2007-07-12 09:40:00,78.82,79.17,78.79,79.12,24100.0,52.3786,52.6112,52.3586,52.5779,24100.0
2007-07-12 09:45:00,79.11,79.17,79.08,79.11,14300.0,52.5713,52.6112,52.5514,52.5713,14300.0
2007-07-12 09:50:00,79.11,79.11,78.79,78.88,16900.0,52.5713,52.5713,52.3586,52.4184,16900.0
2007-07-12 09:55:00,78.88,79.15,78.88,79.14,20700.0,52.4184,52.5979,52.4184,52.5912,20700.0
2007-07-12 10:00:00,79.13,79.46,79.13,79.39,35600.0,52.5846,52.8039,52.5846,52.7574,35600.0
2007-07-12 10:05:00,79.41,79.49,79.36,79.45,21700.0,52.7707,52.8238,52.7374,52.7972,21700.0
2007-07-12 10:10:00,79.45,79.55,79.43,79.51,15300.0,52.7972,52.8637,52.7839,52.8371,15300.0
2007-07-12 10:15:00,79.54,79.58,79.5,79.5,18000.0,52.857,52.8836,52.8305,52.8305,18000.0
2007-07-12 10:20:00,79.5,79.53,79.43,79.52,28000.0,52.8305,52.8504,52.7839,52.8438,28000.0
2007-07-12 10:25:00,79.5,79.57,79.49,79.57,8300.0,52.8305,52.877,52.8238,52.877,8300.0
2007-07-12 10:30:00,79.57,79.67,79.42,79.43,24400.0,52.877,52.9434,52.7773,52.7839,24400.0
2007-07-12 10:35:00,79.43,79.52,79.27,79.27,16900.0,52.7839,52.8438,52.6776,52.6776,16900.0
2007-07-12 10:40:00,79.27,79.27,79.18,79.26,12400.0,52.6776,52.6776,52.6178,52.671,12400.0
2007-07-12 10:45:00,79.28,79.34,79.27,79.34,11600.0,52.6843,52.7241,52.6776,52.7241,11600.0
2007-07-12 10:50:00,79.34,79.59,79.34,79.55,6600.0,52.7241,52.8903,52.7241,52.8637,6600.0
2007-07-12 10:55:00,79.53,79.53,79.36,79.39,13000.0,52.8504,52.8504,52.7374,52.7574,13000.0
2007-07-12 11:00:00,79.37,79.38,79.3,79.32,8900.0,52.7441,52.7507,52.6976,52.7108,8900.0
2007-07-12 11:05:00,79.33,79.35,79.29,79.35,10900.0,52.7175,52.7308,52.6909,52.7308,10900.0
2007-07-12 11:10:00,79.33,79.35,79.32,79.35,6800.0,52.7175,52.7308,52.7108,52.7308,6800.0
2007-07-12 11:15:00,79.34,79.35,79.32,79.32,12400.0,52.7241,52.7308,52.7108,52.7108,12400.0
2007-07-12 11:20:00,79.32,79.35,79.31,79.31,11600.0,52.7108,52.7308,52.7042,52.7042,11600.0
2007-07-12 11:25:00,79.31,79.35,79.3,79.32,13400.0,52.7042,52.7308,52.6976,52.7108,13400.0
2007-07-12 11:30:00,79.32,79.4,78.91,79.33,29000.0,52.7108,52.764,52.4384,52.7175,29000.0
2007-07-12 11:35:00,79.35,79.37,79.33,79.33,22700.0,52.7308,52.7441,52.7175,52.7175,22700.0
2007-07-12 11:40:00,79.33,79.35,79.28,79.29,22900.0,52.7175,52.7308,52.6843,52.6909,22900.0
2007-07-12 11:45:00,79.3,79.37,79.29,79.36,18200.0,52.6976,52.7441,52.6909,52.7374,18200.0
2007-07-12 11:50:00,79.36,79.36,79.32,79.32,11400.0,52.7374,52.7374,52.7108,52.7108,11400.0
2007-07-12 11:55:00,79.32,79.39,79.32,79.34,18500.0,52.7108,52.7574,52.7108,52.7241,18500.0
2007-07-12 12:00:00,79.34,79.4,79.33,79.4,27900.0,52.7241,52.764,52.7175,52.764,27900.0
2007-07-12 12:05:00,79.39,79.43,79.39,79.41,10800.0,52.7574,52.7839,52.7574,52.7707,10800.0
2007-07-12 12:10:00,79.4,79.81,79.4,79.77,54800.0,52.764,53.0365,52.764,53.0099,54800.0
2007-07-12 12:15:00,79.76,79.77,79.7,79.74,23000.0,53.0032,53.0099,52.9634,52.9899,23000.0
2007-07-12 12:20:00,79.74,79.75,79.69,79.74,29900.0,52.9899,52.9966,52.9567,52.9899,29900.0
2007-07-12 12:25:00,79.74,79.75,79.71,79.75,15000.0,52.9899,52.9966,52.97,52.9966,15000.0
2007-07-12 12:30:00,79.75,79.75,79.65,79.66,9400.0,52.9966,52.9966,52.9301,52.9368,9400.0
2007-07-12 12:35:00,79.66,79.66,79.52,79.52,11600.0,52.9368,52.9368,52.8438,52.8438,11600.0
2007-07-12 12:40:00,79.53,79.55,79.5,79.53,13500.0,52.8504,52.8637,52.8305,52.8504,13500.0
2007-07-12 12:45:00,79.56,79.6,79.54,79.59,12000.0,52.8703,52.8969,52.857,52.8903,12000.0
2007-07-12 12:50:00,79.59,79.59,79.48,79.48,22700.0,52.8903,52.8903,52.8172,52.8172,22700.0
2007-07-12 12:55:00,79.48,79.5,79.46,79.48,7400.0,52.8172,52.8305,52.8039,52.8172,7400.0
2007-07-12 13:00:00,79.48,79.49,79.45,79.47,11500.0,52.8172,52.8238,52.7972,52.8105,11500.0
2007-07-12 13:05:00,79.46,79.47,79.37,79.39,9400.0,52.8039,52.8105,52.7441,52.7574,9400.0
2007-07-12 13:10:00,79.39,79.46,79.39,79.46,8800.0,52.7574,52.8039,52.7574,52.8039,8800.0
2007-07-12 13:15:00,79.46,79.48,79.46,79.47,6500.0,52.8039,52.8172,52.8039,52.8105,6500.0
2007-07-12 13:20:00,79.48,79.51,79.47,79.5,6500.0,52.8172,52.8371,52.8105,52.8305,6500.0
2007-07-12 13:25:00,79.52,79.53,79.46,79.48,15800.0,52.8438,52.8504,52.8039,52.8172,15800.0
2007-07-12 13:30:00,79.47,79.48,79.42,79.44,16400.0,52.8105,52.8172,52.7773,52.7906,16400.0
2007-07-12 13:35:00,79.45,79.45,79.41,79.44,13400.0,52.7972,52.7972,52.7707,52.7906,13400.0
2007-07-12 13:40:00,79.44,79.49,79.44,79.48,10100.0,52.7906,52.8238,52.7906,52.8172,10100.0
2007-07-12 13:45:00,79.46,79.48,79.4,79.42,5300.0,52.8039,52.8172,52.764,52.7773,5300.0
2007-07-12 13:50:00,79.4,79.42,79.39,79.41,9500.0,52.764,52.7773,52.7574,52.7707,9500.0
2007-07-12 13:55:00,79.41,79.43,79.38,79.43,9500.0,52.7707,52.7839,52.7507,52.7839,9500.0
2007-07-12 14:00:00,79.41,79.45,79.38,79.38,7900.0,52.7707,52.7972,52.7507,52.7507,7900.0
2007-07-12 14:05:00,79.38,79.41,79.34,79.41,13600.0,52.7507,52.7707,52.7241,52.7707,13600.0
2007-07-12 14:10:00,79.41,79.41,79.33,79.33,15900.0,52.7707,52.7707,52.7175,52.7175,15900.0
2007-07-12 14:15:00,79.35,79.36,79.25,79.26,15000.0,52.7308,52.7374,52.6643,52.671,15000.0
2007-07-12 14:20:00,79.27,79.31,79.27,79.3,8800.0,52.6776,52.7042,52.6776,52.6976,8800.0
2007-07-12 14:25:00,79.3,79.37,79.3,79.36,8600.0,52.6976,52.7441,52.6976,52.7374,8600.0
2007-07-12 14:30:00,79.36,79.39,79.35,79.37,8000.0,52.7374,52.7574,52.7308,52.7441,8000.0
2007-07-12 14:35:00,79.37,79.39,79.33,79.36,13100.0,52.7441,52.7574,52.7175,52.7374,13100.0
2007-07-12 14:40:00,79.36,79.37,79.34,79.36,13100.0,52.7374,52.7441,52.7241,52.7374,13100.0
2007-07-12 14:45:00,79.36,79.36,79.29,79.29,21200.0,52.7374,52.7374,52.6909,52.6909,21200.0
2007-07-12 14:50:00,79.29,79.33,79.27,79.28,17800.0,52.6909,52.7175,52.6776,52.6843,17800.0
2007-07-12 14:55:00,79.3,79.33,79.27,79.3,20800.0,52.6976,52.7175,52.6776,52.6976,20800.0
2007-07-12 15:00:00,79.31,79.31,79.24,79.24,18700.0,52.7042,52.7042,52.6577,52.6577,18700.0
2007-07-12 15:05:00,79.23,79.31,79.21,79.3,39800.0,52.651,52.7042,52.6377,52.6976,39800.0
2007-07-12 15:10:00,79.3,79.32,79.23,79.31,24800.0,52.6976,52.7108,52.651,52.7042,24800.0
2007-07-12 15:15:00,79.3,79.31,79.25,79.25,15900.0,52.6976,52.7042,52.6643,52.6643,15900.0
2007-07-12 15:20:00,79.25,79.32,79.24,79.32,22100.0,52.6643,52.7108,52.6577,52.7108,22100.0
2007-07-12 15:25:00,79.31,79.34,79.29,79.34,18900.0,52.7042,52.7241,52.6909,52.7241,18900.0
2007-07-12 15:30:00,79.34,79.48,79.34,79.47,26200.0,52.7241,52.8172,52.7241,52.8105,26200.0
2007-07-12 15:35:00,79.47,79.61,79.46,79.59,33600.0,52.8105,52.9036,52.8039,52.8903,33600.0
2007-07-12 15:40:00,79.59,79.68,79.57,79.61,27200.0,52.8903,52.9501,52.877,52.9036,27200.0
2007-07-12 15:45:00,79.6,79.6,79.52,79.58,19700.0,52.8969,52.8969,52.8438,52.8836,19700.0
2007-07-12 15:50:00,79.58,79.64,79.55,79.63,29900.0,52.8836,52.9235,52.8637,52.9169,29900.0
2007-07-12 15:55:00,79.64,79.79,79.63,79.79,113900.0,52.9235,53.0232,52.9169,53.0232,113900.0
2007-07-13 09:30:00,79.47,79.78,79.45,79.66,26600.0,52.8105,53.0165,52.7972,52.9368,26600.0
2007-07-13 09:35:00,79.65,79.69,79.52,79.54,8600.0,52.9301,52.9567,52.8438,52.857,8600.0
2007-07-13 09:40:00,79.54,79.8,79.53,79.76,12100.0,52.857,53.0298,52.8504,53.0032,12100.0
2007-07-13 09:45:00,79.81,79.95,79.8,79.94,11200.0,53.0365,53.1295,53.0298,53.1229,11200.0
2007-07-13 09:50:00,79.96,79.99,79.86,79.87,16900.0,53.1361,53.1561,53.0697,53.0763,16900.0
2007-07-13 09:55:00,79.89,80.0,79.85,79.97,20600.0,53.0896,53.1627,53.063,53.1428,20600.0
2007-07-13 10:00:00,80.0,80.32,79.96,80.18,45600.0,53.1627,53.3754,53.1361,53.2823,45600.0
2007-07-13 10:05:00,80.16,80.18,80.02,80.04,13500.0,53.2691,53.2823,53.176,53.1893,13500.0
2007-07-13 10:10:00,80.04,80.05,79.84,79.84,14000.0,53.1893,53.196,53.0564,53.0564,14000.0
2007-07-13 10:15:00,79.84,79.89,79.74,79.74,9800.0,53.0564,53.0896,52.9899,52.9899,9800.0
2007-07-13 10:20:00,79.77,79.86,79.73,79.75,14400.0,53.0099,53.0697,52.9833,52.9966,14400.0
2007-07-13 10:25:00,79.71,79.74,79.67,79.72,7800.0,52.97,52.9899,52.9434,52.9767,7800.0
2007-07-13 10:30:00,79.7,79.7,79.61,79.61,8700.0,52.9634,52.9634,52.9036,52.9036,8700.0
2007-07-13 10:35:00,79.63,79.72,79.6,79.72,11500.0,52.9169,52.9767,52.8969,52.9767,11500.0
2007-07-13 10:40:00,79.72,79.99,79.7,79.93,9900.0,52.9767,53.1561,52.9634,53.1162,9900.0
2007-07-13 10:45:00,79.92,80.22,79.92,80.11,31200.0,53.1096,53.3089,53.1096,53.2358,31200.0
2007-07-13 10:50:00,80.1,80.18,80.04,80.18,8900.0,53.2292,53.2823,53.1893,53.2823,8900.0
2007-07-13 10:55:00,80.17,80.22,80.05,80.2,13600.0,53.2757,53.3089,53.196,53.2956,13600.0
2007-07-13 11:00:00,80.19,80.2,80.1,80.11,7600.0,53.289,53.2956,53.2292,53.2358,7600.0
2007-07-13 11:05:00,80.12,80.12,80.04,80.11,14000.0,53.2425,53.2425,53.1893,53.2358,14000.0
2007-07-13 11:10:00,80.1,80.1,80.02,80.06,13800.0,53.2292,53.2292,53.176,53.2026,13800.0
2007-07-13 11:15:00,80.04,80.06,80.0,80.06,8900.0,53.1893,53.2026,53.1627,53.2026,8900.0
2007-07-13 11:20:00,80.05,80.1,80.05,80.1,8300.0,53.196,53.2292,53.196,53.2292,8300.0
2007-07-13 11:25:00,80.1,80.1,80.07,80.1,4400.0,53.2292,53.2292,53.2092,53.2292,4400.0
2007-07-13 11:30:00,80.08,80.09,80.01,80.08,11200.0,53.2159,53.2225,53.1694,53.2159,11200.0
2007-07-13 11:35:00,80.08,80.1,80.08,80.1,11200.0,53.2159,53.2292,53.2159,53.2292,11200.0
2007-07-13 11:40:00,80.1,80.1,80.02,80.02,8400.0,53.2292,53.2292,53.176,53.176,8400.0
2007-07-13 11:45:00,80.04,80.1,80.03,80.1,4700.0,53.1893,53.2292,53.1827,53.2292,4700.0
2007-07-13 11:50:00,80.09,80.1,79.99,80.01,7300.0,53.2225,53.2292,53.1561,53.1694,7300.0
2007-07-13 11:55:00,80.01,80.03,79.96,79.99,5800.0,53.1694,53.1827,53.1361,53.1561,5800.0
2007-07-13 12:00:00,79.95,80.0,79.92,79.94,10900.0,53.1295,53.1627,53.1096,53.1229,10900.0
2007-07-13 12:05:00,79.94,79.94,79.88,79.91,8500.0,53.1229,53.1229,53.083,53.1029,8500.0
2007-07-13 12:10:00,79.91,79.91,79.88,79.91,7900.0,53.1029,53.1029,53.083,53.1029,7900.0
2007-07-13 12:15:00,79.92,79.94,79.9,79.92,5800.0,53.1096,53.1229,53.0963,53.1096,5800.0
2007-07-13 12:20:00,79.92,79.96,79.89,79.95,5700.0,53.1096,53.1361,53.0896,53.1295,5700.0
2007-07-13 12:25:00,79.95,80.0,79.93,79.96,5400.0,53.1295,53.1627,53.1162,53.1361,5400.0
2007-07-13 12:30:00,79.95,79.96,79.93,79.96,4000.0,53.1295,53.1361,53.1162,53.1361,4000.0
2007-07-13 12:35:00,79.97,80.0,79.96,80.0,4500.0,53.1428,53.1627,53.1361,53.1627,4500.0
2007-07-13 12:40:00,79.99,79.99,79.91,79.93,5800.0,53.1561,53.1561,53.1029,53.1162,5800.0
2007-07-13 12:45:00,79.91,79.97,79.91,79.97,4900.0,53.1029,53.1428,53.1029,53.1428,4900.0
2007-07-13 12:50:00,79.95,80.0,79.95,79.97,4600.0,53.1295,53.1627,53.1295,53.1428,4600.0
2007-07-13 12:55:00,79.98,79.99,79.95,79.97,6900.0,53.1494,53.1561,53.1295,53.1428,6900.0
2007-07-13 13:00:00,79.96,79.98,79.92,79.95,5800.0,53.1361,53.1494,53.1096,53.1295,5800.0
2007-07-13 13:05:00,79.94,79.94,79.87,79.88,6000.0,53.1229,53.1229,53.0763,53.083,6000.0
2007-07-13 13:10:00,79.87,79.87,79.81,79.84,5300.0,53.0763,53.0763,53.0365,53.0564,5300.0
2007-07-13 13:15:00,79.83,79.84,79.8,79.84,4900.0,53.0498,53.0564,53.0298,53.0564,4900.0
2007-07-13 13:20:00,79.85,79.86,79.81,79.86,6400.0,53.063,53.0697,53.0365,53.0697,6400.0
2007-07-13 13:25:00,79.87,79.91,79.86,79.91,4900.0,53.0763,53.1029,53.0697,53.1029,4900.0
2007-07-13 13:30:00,79.9,79.92,79.83,79.92,16300.0,53.0963,53.1096,53.0498,53.1096,16300.0
2007-07-13 13:35:00,79.92,79.96,79.92,79.96,6000.0,53.1096,53.1361,53.1096,53.1361,6000.0
2007-07-13 13:40:00,79.95,79.95,79.89,79.92,5600.0,53.1295,53.1295,53.0896,53.1096,5600.0
2007-07-13 13:45:00,79.93,80.0,79.92,80.0,7500.0,53.1162,53.1627,53.1096,53.1627,7500.0
2007-07-13 13:50:00,79.99,80.01,79.89,79.89,7300.0,53.1561,53.1694,53.0896,53.0896,7300.0
2007-07-13 13:55:00,79.89,79.91,79.8,79.87,16900.0,53.0896,53.1029,53.0298,53.0763,16900.0
2007-07-13 14:00:00,79.85,79.92,79.82,79.87,23300.0,53.063,53.1096,53.0431,53.0763,23300.0
2007-07-13 14:05:00,79.87,79.9,79.82,79.86,11500.0,53.0763,53.0963,53.0431,53.0697,11500.0
2007-07-13 14:10:00,79.86,79.89,79.84,79.84,13200.0,53.0697,53.0896,53.0564,53.0564,13200.0
2007-07-13 14:15:00,79.84,79.88,79.79,79.81,11700.0,53.0564,53.083,53.0232,53.0365,11700.0
2007-07-13 14:20:00,79.82,79.9,79.82,79.88,11100.0,53.0431,53.0963,53.0431,53.083,11100.0
2007-07-13 14:25:00,79.87,79.98,79.82,79.98,36800.0,53.0763,53.1494,53.0431,53.1494,36800.0
2007-07-13 14:30:00,79.98,79.98,79.88,79.93,15300.0,53.1494,53.1494,53.083,53.1162,15300.0
2007-07-13 14:35:00,79.94,80.04,79.91,79.93,55900.0,53.1229,53.1893,53.1029,53.1162,55900.0
2007-07-13 14:40:00,79.92,80.05,79.88,80.04,14400.0,53.1096,53.196,53.083,53.1893,14400.0
2007-07-13 14:45:00,80.03,80.05,80.0,80.03,9300.0,53.1827,53.196,53.1627,53.1827,9300.0
2007-07-13 14:50:00,80.02,80.13,80.01,80.1,11600.0,53.176,53.2491,53.1694,53.2292,11600.0
2007-07-13 14:55:00,80.09,80.26,80.06,80.21,22200.0,53.2225,53.3355,53.2026,53.3023,22200.0
2007-07-13 15:00:00,80.2,80.23,80.17,80.19,13900.0,53.2956,53.3156,53.2757,53.289,13900.0
2007-07-13 15:05:00,80.19,80.28,80.18,80.25,14100.0,53.289,53.3488,53.2823,53.3289,14100.0
2007-07-13 15:10:00,80.23,80.24,80.17,80.23,14900.0,53.3156,53.3222,53.2757,53.3156,14900.0
2007-07-13 15:15:00,80.21,80.23,80.17,80.22,12800.0,53.3023,53.3156,53.2757,53.3089,12800.0
2007-07-13 15:20:00,80.23,80.27,80.21,80.27,13300.0,53.3156,53.3422,53.3023,53.3422,13300.0
2007-07-13 15:25:00,80.27,80.32,80.26,80.29,27400.0,53.3422,53.3754,53.3355,53.3554,27400.0
2007-07-13 15:30:00,80.3,80.31,80.17,80.17,11000.0,53.3621,53.3687,53.2757,53.2757,11000.0
2007-07-13 15:35:00,80.17,80.17,80.14,80.16,18500.0,53.2757,53.2757,53.2558,53.2691,18500.0
2007-07-13 15:40:00,80.16,80.19,80.15,80.18,27100.0,53.2691,53.289,53.2624,53.2823,27100.0
2007-07-13 15:45:00,80.18,80.18,80.01,80.02,29600.0,53.2823,53.2823,53.1694,53.176,29600.0
2007-07-13 15:50:00,80.02,80.08,80.01,80.03,30100.0,53.176,53.2159,53.1694,53.1827,30100.0
2007-07-13 15:55:00,80.03,80.03,79.93,79.93,43800.0,53.1827,53.1827,53.1162,53.1162,43800.0
2007-07-16 09:30:00,79.36,79.5,79.36,79.39,29200.0,52.7374,52.8305,52.7374,52.7574,29200.0
2007-07-16 09:35:00,79.45,79.45,79.29,79.33,11100.0,52.7972,52.7972,52.6909,52.7175,11100.0
2007-07-16 09:40:00,79.33,79.33,79.06,79.13,22400.0,52.7175,52.7175,52.5381,52.5846,22400.0
2007-07-16 09:45:00,79.12,79.13,78.85,78.88,36400.0,52.5779,52.5846,52.3985,52.4184,36400.0
2007-07-16 09:50:00,78.86,78.99,78.73,78.74,213800.0,52.4052,52.4915,52.3188,52.3254,213800.0
2007-07-16 09:55:00,78.74,79.11,78.73,79.09,22800.0,52.3254,52.5713,52.3188,52.558,22800.0
2007-07-16 10:00:00,79.07,79.26,79.06,79.21,17300.0,52.5447,52.671,52.5381,52.6377,17300.0
2007-07-16 10:05:00,79.17,79.33,79.1,79.32,16200.0,52.6112,52.7175,52.5646,52.7108,16200.0
2007-07-16 10:10:00,79.31,79.34,79.29,79.32,7000.0,52.7042,52.7241,52.6909,52.7108,7000.0
2007-07-16 10:15:00,79.31,79.34,79.21,79.23,14000.0,52.7042,52.7241,52.6377,52.651,14000.0
2007-07-16 10:20:00,79.23,79.23,79.05,79.05,8400.0,52.651,52.651,52.5314,52.5314,8400.0
2007-07-16 10:25:00,79.04,79.1,79.04,79.07,18300.0,52.5248,52.5646,52.5248,52.5447,18300.0
2007-07-16 10:30:00,79.07,79.09,79.02,79.06,14200.0,52.5447,52.558,52.5115,52.5381,14200.0
2007-07-16 10:35:00,79.08,79.09,79.06,79.09,14600.0,52.5514,52.558,52.5381,52.558,14600.0
2007-07-16 10:40:00,79.07,79.22,79.07,79.21,10400.0,52.5447,52.6444,52.5447,52.6377,10400.0
2007-07-16 10:45:00,79.22,79.26,79.19,79.23,16800.0,52.6444,52.671,52.6245,52.651,16800.0
2007-07-16 10:50:00,79.23,79.24,79.17,79.17,9600.0,52.651,52.6577,52.6112,52.6112,9600.0
2007-07-16 10:55:00,79.17,79.21,79.13,79.13,14300.0,52.6112,52.6377,52.5846,52.5846,14300.0
2007-07-16 11:00:00,79.15,79.18,79.06,79.13,17700.0,52.5979,52.6178,52.5381,52.5846,17700.0
2007-07-16 11:05:00,79.14,79.2,79.12,79.17,15900.0,52.5912,52.6311,52.5779,52.6112,15900.0
2007-07-16 11:10:00,79.17,79.25,79.13,79.25,14500.0,52.6112,52.6643,52.5846,52.6643,14500.0
2007-07-16 11:15:00,79.25,79.33,79.24,79.33,50400.0,52.6643,52.7175,52.6577,52.7175,50400.0
2007-07-16 11:20:00,79.33,79.36,79.29,79.33,19400.0,52.7175,52.7374,52.6909,52.7175,19400.0
2007-07-16 11:25:00,79.33,79.35,79.33,79.34,15500.0,52.7175,52.7308,52.7175,52.7241,15500.0
2007-07-16 11:30:00,79.34,79.4,79.34,79.37,13100.0,52.7241,52.764,52.7241,52.7441,13100.0
2007-07-16 11:35:00,79.38,79.43,79.37,79.41,7500.0,52.7507,52.7839,52.7441,52.7707,7500.0
2007-07-16 11:40:00,79.37,79.44,79.37,79.43,6700.0,52.7441,52.7906,52.7441,52.7839,6700.0
2007-07-16 11:45:00,79.42,79.6,79.42,79.6,14100.0,52.7773,52.8969,52.7773,52.8969,14100.0
2007-07-16 11:50:00,79.6,79.66,79.49,79.49,21700.0,52.8969,52.9368,52.8238,52.8238,21700.0
2007-07-16 11:55:00,79.49,79.57,79.49,79.54,7700.0,52.8238,52.877,52.8238,52.857,7700.0
2007-07-16 12:00:00,79.54,79.54,79.37,79.37,10500.0,52.857,52.857,52.7441,52.7441,10500.0
2007-07-16 12:05:00,79.38,79.39,79.2,79.36,35000.0,52.7507,52.7574,52.6311,52.7374,35000.0
2007-07-16 12:10:00,79.35,79.4,79.35,79.4,6800.0,52.7308,52.764,52.7308,52.764,6800.0
2007-07-16 12:15:00,79.4,79.4,79.36,79.37,7300.0,52.764,52.764,52.7374,52.7441,7300.0
2007-07-16 12:20:00,79.36,79.41,79.35,79.4,2100.0,52.7374,52.7707,52.7308,52.764,2100.0
2007-07-16 12:25:00,79.4,79.45,79.39,79.43,6700.0,52.764,52.7972,52.7574,52.7839,6700.0
2007-07-16 12:30:00,79.43,79.45,79.43,79.44,4100.0,52.7839,52.7972,52.7839,52.7906,4100.0
2007-07-16 12:35:00,79.43,79.5,79.43,79.47,15000.0,52.7839,52.8305,52.7839,52.8105,15000.0
2007-07-16 12:40:00,79.45,79.48,79.42,79.42,8300.0,52.7972,52.8172,52.7773,52.7773,8300.0
2007-07-16 12:45:00,79.42,79.47,79.42,79.42,6900.0,52.7773,52.8105,52.7773,52.7773,6900.0
2007-07-16 12:50:00,79.42,79.49,79.42,79.45,15900.0,52.7773,52.8238,52.7773,52.7972,15900.0
2007-07-16 12:55:00,79.45,79.47,79.45,79.47,4000.0,52.7972,52.8105,52.7972,52.8105,4000.0
2007-07-16 13:00:00,79.47,79.49,79.47,79.48,1200.0,52.8105,52.8238,52.8105,52.8172,1200.0
2007-07-16 13:05:00,79.49,79.5,79.43,79.44,9600.0,52.8238,52.8305,52.7839,52.7906,9600.0
2007-07-16 13:10:00,79.43,79.52,79.43,79.49,10600.0,52.7839,52.8438,52.7839,52.8238,10600.0
2007-07-16 13:15:00,79.46,79.5,79.45,79.47,3300.0,52.8039,52.8305,52.7972,52.8105,3300.0
2007-07-16 13:20:00,79.47,79.49,79.44,79.47,4500.0,52.8105,52.8238,52.7906,52.8105,4500.0
2007-07-16 13:25:00,79.48,79.54,79.48,79.52,7400.0,52.8172,52.857,52.8172,52.8438,7400.0
2007-07-16 13:30:00,79.51,79.51,79.47,79.49,5400.0,52.8371,52.8371,52.8105,52.8238,5400.0
2007-07-16 13:35:00,79.47,79.62,79.47,79.62,44700.0,52.8105,52.9102,52.8105,52.9102,44700.0
2007-07-16 13:40:00,79.58,79.66,79.58,79.65,11000.0,52.8836,52.9368,52.8836,52.9301,11000.0
2007-07-16 13:45:00,79.65,79.66,79.6,79.61,9100.0,52.9301,52.9368,52.8969,52.9036,9100.0
2007-07-16 13:50:00,79.62,79.62,79.55,79.56,10900.0,52.9102,52.9102,52.8637,52.8703,10900.0
2007-07-16 13:55:00,79.55,79.56,79.48,79.54,20600.0,52.8637,52.8703,52.8172,52.857,20600.0
2007-07-16 14:00:00,79.53,79.53,79.48,79.51,9400.0,52.8504,52.8504,52.8172,52.8371,9400.0
2007-07-16 14:05:00,79.5,79.6,79.47,79.58,10300.0,52.8305,52.8969,52.8105,52.8836,10300.0
2007-07-16 14:10:00,79.58,79.6,79.54,79.59,6900.0,52.8836,52.8969,52.857,52.8903,6900.0
2007-07-16 14:15:00,79.61,79.62,79.57,79.59,7000.0,52.9036,52.9102,52.877,52.8903,7000.0
2007-07-16 14:20:00,79.6,79.67,79.6,79.66,7600.0,52.8969,52.9434,52.8969,52.9368,7600.0
2007-07-16 14:25:00,79.65,79.8,79.65,79.77,16100.0,52.9301,53.0298,52.9301,53.0099,16100.0
2007-07-16 14:30:00,79.78,79.82,79.73,79.74,35500.0,53.0165,53.0431,52.9833,52.9899,35500.0
2007-07-16 14:35:00,79.75,79.83,79.74,79.78,16200.0,52.9966,53.0498,52.9899,53.0165,16200.0
2007-07-16 14:40:00,79.79,79.89,79.79,79.81,9400.0,53.0232,53.0896,53.0232,53.0365,9400.0
2007-07-16 14:45:00,79.81,79.87,79.81,79.84,3400.0,53.0365,53.0763,53.0365,53.0564,3400.0
2007-07-16 14:50:00,79.84,79.85,79.8,79.81,6500.0,53.0564,53.063,53.0298,53.0365,6500.0
2007-07-16 14:55:00,79.8,79.9,79.8,79.9,8500.0,53.0298,53.0963,53.0298,53.0963,8500.0
2007-07-16 15:00:00,79.87,79.93,79.8,79.87,14600.0,53.0763,53.1162,53.0298,53.0763,14600.0
2007-07-16 15:05:00,79.86,79.86,79.83,79.83,9300.0,53.0697,53.0697,53.0498,53.0498,9300.0
2007-07-16 15:10:00,79.85,79.89,79.84,79.88,6800.0,53.063,53.0896,53.0564,53.083,6800.0
2007-07-16 15:15:00,79.88,79.94,79.88,79.93,7400.0,53.083,53.1229,53.083,53.1162,7400.0
2007-07-16 15:20:00,79.94,79.95,79.9,79.91,9500.0,53.1229,53.1295,53.0963,53.1029,9500.0
2007-07-16 15:25:00,79.9,79.95,79.89,79.94,11100.0,53.0963,53.1295,53.0896,53.1229,11100.0
2007-07-16 15:30:00,79.92,79.93,79.87,79.92,20700.0,53.1096,53.1162,53.0763,53.1096,20700.0
2007-07-16 15:35:00,79.91,79.96,79.85,79.88,30900.0,53.1029,53.1361,53.063,53.083,30900.0
2007-07-16 15:40:00,79.88,79.88,79.83,79.84,20900.0,53.083,53.083,53.0498,53.0564,20900.0
2007-07-16 15:45:00,79.85,79.86,79.8,79.82,17200.0,53.063,53.0697,53.0298,53.0431,17200.0
2007-07-16 15:50:00,79.83,79.85,79.76,79.8,23700.0,53.0498,53.063,53.0032,53.0298,23700.0
2007-07-16 15:55:00,79.8,79.87,79.79,79.82,26100.0,53.0298,53.0763,53.0232,53.0431,26100.0
2007-07-17 09:30:00,79.6,79.65,79.43,79.63,18000.0,52.8969,52.9301,52.7839,52.9169,18000.0
2007-07-17 09:35:00,79.65,79.86,79.56,79.85,12800.0,52.9301,53.0697,52.8703,53.063,12800.0
2007-07-17 09:40:00,79.85,79.99,79.74,79.99,52400.0,53.063,53.1561,52.9899,53.1561,52400.0
2007-07-17 09:45:00,79.96,80.06,79.9,80.02,56000.0,53.1361,53.2026,53.0963,53.176,56000.0
2007-07-17 09:50:00,80.03,80.16,80.02,80.13,10900.0,53.1827,53.2691,53.176,53.2491,10900.0
2007-07-17 09:55:00,80.17,80.43,80.16,80.32,25900.0,53.2757,53.4485,53.2691,53.3754,25900.0
2007-07-17 10:00:00,80.28,80.41,80.25,80.35,23700.0,53.3488,53.4352,53.3289,53.3953,23700.0
2007-07-17 10:05:00,80.38,80.38,80.26,80.29,40800.0,53.4153,53.4153,53.3355,53.3554,40800.0
2007-07-17 10:10:00,80.28,80.28,80.07,80.21,54300.0,53.3488,53.3488,53.2092,53.3023,54300.0
2007-07-17 10:15:00,80.21,80.28,80.16,80.28,28900.0,53.3023,53.3488,53.2691,53.3488,28900.0
2007-07-17 10:20:00,80.28,80.3,80.15,80.23,37900.0,53.3488,53.3621,53.2624,53.3156,37900.0
2007-07-17 10:25:00,80.21,80.29,80.15,80.22,30800.0,53.3023,53.3554,53.2624,53.3089,30800.0
2007-07-17 10:30:00,80.26,80.45,80.24,80.41,31200.0,53.3355,53.4618,53.3222,53.4352,31200.0
2007-07-17 10:35:00,80.43,80.44,80.21,80.25,21700.0,53.4485,53.4551,53.3023,53.3289,21700.0
2007-07-17 10:40:00,80.25,80.4,80.25,80.34,19100.0,53.3289,53.4285,53.3289,53.3887,19100.0
2007-07-17 10:45:00,80.34,80.44,80.34,80.38,23300.0,53.3887,53.4551,53.3887,53.4153,23300.0
2007-07-17 10:50:00,80.41,80.57,80.37,80.56,20000.0,53.4352,53.5415,53.4086,53.5349,20000.0
2007-07-17 10:55:00,80.55,80.67,80.52,80.61,28900.0,53.5282,53.608,53.5083,53.5681,28900.0
2007-07-17 11:00:00,80.6,80.66,80.49,80.59,14400.0,53.5614,53.6013,53.4883,53.5548,14400.0
2007-07-17 11:05:00,80.54,80.69,80.54,80.65,10300.0,53.5216,53.6213,53.5216,53.5947,10300.0
2007-07-17 11:10:00,80.65,80.74,80.56,80.7,37100.0,53.5947,53.6545,53.5349,53.6279,37100.0
2007-07-17 11:15:00,80.66,80.7,80.59,80.62,14200.0,53.6013,53.6279,53.5548,53.5747,14200.0
2007-07-17 11:20:00,80.62,80.64,80.48,80.48,14100.0,53.5747,53.588,53.4817,53.4817,14100.0
2007-07-17 11:25:00,80.49,80.66,80.49,80.65,13500.0,53.4883,53.6013,53.4883,53.5947,13500.0
2007-07-17 11:30:00,80.65,80.68,80.57,80.63,11200.0,53.5947,53.6146,53.5415,53.5814,11200.0
2007-07-17 11:35:00,80.63,80.64,80.54,80.56,10200.0,53.5814,53.588,53.5216,53.5349,10200.0
2007-07-17 11:40:00,80.54,80.63,80.53,80.6,12700.0,53.5216,53.5814,53.5149,53.5614,12700.0
2007-07-17 11:45:00,80.58,80.6,80.47,80.47,15000.0,53.5482,53.5614,53.4751,53.4751,15000.0
2007-07-17 11:50:00,80.46,80.52,80.45,80.52,9000.0,53.4684,53.5083,53.4618,53.5083,9000.0
2007-07-17 11:55:00,80.5,80.58,80.48,80.58,16200.0,53.495,53.5482,53.4817,53.5482,16200.0
2007-07-17 12:00:00,80.57,80.57,80.38,80.42,40200.0,53.5415,53.5415,53.4153,53.4418,40200.0
2007-07-17 12:05:00,80.42,80.48,80.37,80.37,34500.0,53.4418,53.4817,53.4086,53.4086,34500.0
2007-07-17 12:10:00,80.39,80.44,80.34,80.34,19000.0,53.4219,53.4551,53.3887,53.3887,19000.0
2007-07-17 12:15:00,80.33,80.36,80.28,80.3,26300.0,53.382,53.402,53.3488,53.3621,26300.0
2007-07-17 12:20:00,80.29,80.34,80.28,80.29,7400.0,53.3554,53.3887,53.3488,53.3554,7400.0
2007-07-17 12:25:00,80.31,80.31,80.27,80.28,7100.0,53.3687,53.3687,53.3422,53.3488,7100.0
2007-07-17 12:30:00,80.27,80.27,80.15,80.18,10300.0,53.3422,53.3422,53.2624,53.2823,10300.0
2007-07-17 12:35:00,80.19,80.27,80.15,80.23,13200.0,53.289,53.3422,53.2624,53.3156,13200.0
2007-07-17 12:40:00,80.23,80.34,80.23,80.34,13900.0,53.3156,53.3887,53.3156,53.3887,13900.0
2007-07-17 12:45:00,80.33,80.34,80.3,80.32,12100.0,53.382,53.3887,53.3621,53.3754,12100.0
2007-07-17 12:50:00,80.31,80.34,80.26,80.28,14600.0,53.3687,53.3887,53.3355,53.3488,14600.0
2007-07-17 12:55:00,80.28,80.37,80.25,80.36,14100.0,53.3488,53.4086,53.3289,53.402,14100.0
2007-07-17 13:00:00,80.35,80.35,80.26,80.34,9900.0,53.3953,53.3953,53.3355,53.3887,9900.0
2007-07-17 13:05:00,80.31,80.42,80.3,80.42,17300.0,53.3687,53.4418,53.3621,53.4418,17300.0
2007-07-17 13:10:00,80.42,80.49,80.42,80.49,7300.0,53.4418,53.4883,53.4418,53.4883,7300.0
2007-07-17 13:15:00,80.47,80.5,80.46,80.5,7200.0,53.4751,53.495,53.4684,53.495,7200.0
2007-07-17 13:20:00,80.5,80.58,80.5,80.56,7700.0,53.495,53.5482,53.495,53.5349,7700.0
2007-07-17 13:25:00,80.55,80.61,80.51,80.56,12500.0,53.5282,53.5681,53.5016,53.5349,12500.0
2007-07-17 13:30:00,80.56,80.57,80.54,80.54,4700.0,53.5349,53.5415,53.5216,53.5216,4700.0
2007-07-17 13:35:00,80.55,80.66,80.55,80.64,10700.0,53.5282,53.6013,53.5282,53.588,10700.0
2007-07-17 13:40:00,80.63,80.71,80.61,80.68,14200.0,53.5814,53.6345,53.5681,53.6146,14200.0
2007-07-17 13:45:00,80.68,80.71,80.59,80.65,11000.0,53.6146,53.6345,53.5548,53.5947,11000.0
2007-07-17 13:50:00,80.65,80.7,80.6,80.65,14500.0,53.5947,53.6279,53.5614,53.5947,14500.0
2007-07-17 13:55:00,80.64,80.71,80.59,80.61,40700.0,53.588,53.6345,53.5548,53.5681,40700.0
2007-07-17 14:00:00,80.61,80.62,80.58,80.62,11500.0,53.5681,53.5747,53.5482,53.5747,11500.0
2007-07-17 14:05:00,80.6,80.66,80.59,80.59,11600.0,53.5614,53.6013,53.5548,53.5548,11600.0
2007-07-17 14:10:00,80.59,80.65,80.58,80.63,11300.0,53.5548,53.5947,53.5482,53.5814,11300.0
2007-07-17 14:15:00,80.63,80.69,80.61,80.69,15500.0,53.5814,53.6213,53.5681,53.6213,15500.0
2007-07-17 14:20:00,80.68,80.68,80.64,80.67,8600.0,53.6146,53.6146,53.588,53.608,8600.0
2007-07-17 14:25:00,80.67,80.68,80.62,80.66,10700.0,53.608,53.6146,53.5747,53.6013,10700.0
2007-07-17 14:30:00,80.67,80.68,80.65,80.66,10500.0,53.608,53.6146,53.5947,53.6013,10500.0
2007-07-17 14:35:00,80.68,80.73,80.68,80.68,12100.0,53.6146,53.6478,53.6146,53.6146,12100.0
2007-07-17 14:40:00,80.68,80.73,80.58,80.59,20000.0,53.6146,53.6478,53.5482,53.5548,20000.0
2007-07-17 14:45:00,80.6,80.68,80.59,80.65,15000.0,53.5614,53.6146,53.5548,53.5947,15000.0
2007-07-17 14:50:00,80.67,80.67,80.62,80.62,24200.0,53.608,53.608,53.5747,53.5747,24200.0
2007-07-17 14:55:00,80.64,80.69,80.62,80.69,56700.0,53.588,53.6213,53.5747,53.6213,56700.0
2007-07-17 15:00:00,80.67,80.7,80.64,80.67,26900.0,53.608,53.6279,53.588,53.608,26900.0
2007-07-17 15:05:00,80.67,80.73,80.66,80.7,21300.0,53.608,53.6478,53.6013,53.6279,21300.0
2007-07-17 15:10:00,80.7,80.74,80.7,80.74,13700.0,53.6279,53.6545,53.6279,53.6545,13700.0
2007-07-17 15:15:00,80.74,80.78,80.72,80.76,26500.0,53.6545,53.6811,53.6412,53.6678,26500.0
2007-07-17 15:20:00,80.75,80.78,80.68,80.73,31600.0,53.6611,53.6811,53.6146,53.6478,31600.0
2007-07-17 15:25:00,80.72,80.77,80.65,80.76,54400.0,53.6412,53.6744,53.5947,53.6678,54400.0
2007-07-17 15:30:00,80.75,80.76,80.69,80.7,36000.0,53.6611,53.6678,53.6213,53.6279,36000.0
2007-07-17 15:35:00,80.7,80.75,80.7,80.75,43000.0,53.6279,53.6611,53.6279,53.6611,43000.0
2007-07-17 15:40:00,80.75,80.84,80.71,80.84,97800.0,53.6611,53.7209,53.6345,53.7209,97800.0
2007-07-17 15:45:00,80.82,80.92,80.79,80.91,99800.0,53.7076,53.7741,53.6877,53.7675,99800.0
2007-07-17 15:50:00,80.89,80.92,80.76,80.78,93900.0,53.7542,53.7741,53.6678,53.6811,93900.0
2007-07-17 15:55:00,80.79,80.81,80.72,80.73,102300.0,53.6877,53.701,53.6412,53.6478,102300.0
2007-07-18 09:30:00,80.04,80.25,80.04,80.08,32800.0,53.1893,53.3289,53.1893,53.2159,32800.0
2007-07-18 09:35:00,80.07,80.12,80.0,80.03,11000.0,53.2092,53.2425,53.1627,53.1827,11000.0
2007-07-18 09:40:00,80.0,80.12,79.92,80.07,18600.0,53.1627,53.2425,53.1096,53.2092,18600.0
2007-07-18 09:45:00,80.07,80.47,80.05,80.46,26300.0,53.2092,53.4751,53.196,53.4684,26300.0
2007-07-18 09:50:00,80.46,80.59,80.46,80.55,23500.0,53.4684,53.5548,53.4684,53.5282,23500.0
2007-07-18 09:55:00,80.55,80.56,80.39,80.48,34800.0,53.5282,53.5349,53.4219,53.4817,34800.0
2007-07-18 10:00:00,80.43,80.49,80.3,80.33,22500.0,53.4485,53.4883,53.3621,53.382,22500.0
2007-07-18 10:05:00,80.33,80.36,80.06,80.1,22900.0,53.382,53.402,53.2026,53.2292,22900.0
2007-07-18 10:10:00,80.07,80.12,79.97,80.11,32800.0,53.2092,53.2425,53.1428,53.2358,32800.0
2007-07-18 10:15:00,80.1,80.15,80.06,80.15,13600.0,53.2292,53.2624,53.2026,53.2624,13600.0
2007-07-18 10:20:00,80.15,80.15,80.07,80.1,15900.0,53.2624,53.2624,53.2092,53.2292,15900.0
2007-07-18 10:25:00,80.12,80.2,80.12,80.13,13000.0,53.2425,53.2956,53.2425,53.2491,13000.0
2007-07-18 10:30:00,80.1,80.15,80.05,80.09,21100.0,53.2292,53.2624,53.196,53.2225,21100.0
2007-07-18 10:35:00,80.1,80.21,80.09,80.2,16000.0,53.2292,53.3023,53.2225,53.2956,16000.0
2007-07-18 10:40:00,80.21,80.33,80.17,80.28,11600.0,53.3023,53.382,53.2757,53.3488,11600.0
2007-07-18 10:45:00,80.27,80.39,80.17,80.27,54700.0,53.3422,53.4219,53.2757,53.3422,54700.0
2007-07-18 10:50:00,80.25,80.41,80.17,80.37,20400.0,53.3289,53.4352,53.2757,53.4086,20400.0
2007-07-18 10:55:00,80.36,80.5,80.35,80.44,9500.0,53.402,53.495,53.3953,53.4551,9500.0
2007-07-18 11:00:00,80.41,80.41,80.31,80.32,9500.0,53.4352,53.4352,53.3687,53.3754,9500.0
2007-07-18 11:05:00,80.32,80.39,80.3,80.31,19600.0,53.3754,53.4219,53.3621,53.3687,19600.0
2007-07-18 11:10:00,80.33,80.33,80.27,80.32,30800.0,53.382,53.382,53.3422,53.3754,30800.0
2007-07-18 11:15:00,80.31,80.31,80.1,80.11,15700.0,53.3687,53.3687,53.2292,53.2358,15700.0
2007-07-18 11:20:00,80.11,80.17,80.04,80.06,23200.0,53.2358,53.2757,53.1893,53.2026,23200.0
2007-07-18 11:25:00,80.05,80.05,79.93,80.03,45700.0,53.196,53.196,53.1162,53.1827,45700.0
2007-07-18 11:30:00,80.02,80.02,79.83,79.83,46800.0,53.176,53.176,53.0498,53.0498,46800.0
2007-07-18 11:35:00,79.82,79.82,79.71,79.73,36600.0,53.0431,53.0431,52.97,52.9833,36600.0
2007-07-18 11:40:00,79.73,79.82,79.7,79.74,26800.0,52.9833,53.0431,52.9634,52.9899,26800.0
2007-07-18 11:45:00,79.74,79.74,79.64,79.66,22100.0,52.9899,52.9899,52.9235,52.9368,22100.0
2007-07-18 11:50:00,79.66,79.69,79.61,79.61,62000.0,52.9368,52.9567,52.9036,52.9036,62000.0
2007-07-18 11:55:00,79.61,79.63,79.54,79.57,118100.0,52.9036,52.9169,52.857,52.877,118100.0
2007-07-18 12:00:00,79.58,79.58,79.47,79.5,25900.0,52.8836,52.8836,52.8105,52.8305,25900.0
2007-07-18 12:05:00,79.51,79.52,79.44,79.44,71700.0,52.8371,52.8438,52.7906,52.7906,71700.0
2007-07-18 12:10:00,79.45,79.63,79.4,79.6,42200.0,52.7972,52.9169,52.764,52.8969,42200.0
2007-07-18 12:15:00,79.62,79.65,79.38,79.38,19000.0,52.9102,52.9301,52.7507,52.7507,19000.0
2007-07-18 12:20:00,79.4,79.48,79.27,79.3,20200.0,52.764,52.8172,52.6776,52.6976,20200.0
2007-07-18 12:25:00,79.32,79.38,79.26,79.34,44100.0,52.7108,52.7507,52.671,52.7241,44100.0
2007-07-18 12:30:00,79.32,79.39,79.24,79.38,33200.0,52.7108,52.7574,52.6577,52.7507,33200.0
2007-07-18 12:35:00,79.38,79.52,79.38,79.5,28000.0,52.7507,52.8438,52.7507,52.8305,28000.0
2007-07-18 12:40:00,79.51,79.63,79.5,79.59,17100.0,52.8371,52.9169,52.8305,52.8903,17100.0
2007-07-18 12:45:00,79.58,79.67,79.52,79.66,16800.0,52.8836,52.9434,52.8438,52.9368,16800.0
2007-07-18 12:50:00,79.68,79.72,79.55,79.56,40300.0,52.9501,52.9767,52.8637,52.8703,40300.0
2007-07-18 12:55:00,79.55,79.57,79.52,79.53,83800.0,52.8637,52.877,52.8438,52.8504,83800.0
2007-07-18 13:00:00,79.54,79.62,79.5,79.52,28100.0,52.857,52.9102,52.8305,52.8438,28100.0
2007-07-18 13:05:00,79.51,79.51,79.34,79.37,25000.0,52.8371,52.8371,52.7241,52.7441,25000.0
2007-07-18 13:10:00,79.35,79.36,79.26,79.28,21700.0,52.7308,52.7374,52.671,52.6843,21700.0
2007-07-18 13:15:00,79.27,79.27,79.23,79.25,14900.0,52.6776,52.6776,52.651,52.6643,14900.0
2007-07-18 13:20:00,79.24,79.25,79.21,79.24,25700.0,52.6577,52.6643,52.6377,52.6577,25700.0
2007-07-18 13:25:00,79.24,79.29,79.24,79.27,24400.0,52.6577,52.6909,52.6577,52.6776,24400.0
2007-07-18 13:30:00,79.26,79.27,79.18,79.24,24000.0,52.671,52.6776,52.6178,52.6577,24000.0
2007-07-18 13:35:00,79.26,79.35,79.26,79.34,23400.0,52.671,52.7308,52.671,52.7241,23400.0
2007-07-18 13:40:00,79.33,79.34,79.26,79.32,21300.0,52.7175,52.7241,52.671,52.7108,21300.0
2007-07-18 13:45:00,79.32,79.37,79.32,79.34,14000.0,52.7108,52.7441,52.7108,52.7241,14000.0
2007-07-18 13:50:00,79.33,79.36,79.24,79.27,37800.0,52.7175,52.7374,52.6577,52.6776,37800.0
2007-07-18 13:55:00,79.25,79.25,79.08,79.13,42000.0,52.6643,52.6643,52.5514,52.5846,42000.0
2007-07-18 14:00:00,79.14,79.22,79.14,79.22,18600.0,52.5912,52.6444,52.5912,52.6444,18600.0
2007-07-18 14:05:00,79.23,79.31,79.21,79.26,99100.0,52.651,52.7042,52.6377,52.671,99100.0
2007-07-18 14:10:00,79.26,79.31,79.25,79.28,54300.0,52.671,52.7042,52.6643,52.6843,54300.0
2007-07-18 14:15:00,79.27,79.37,79.17,79.32,95100.0,52.6776,52.7441,52.6112,52.7108,95100.0
2007-07-18 14:20:00,79.32,79.35,79.25,79.32,30400.0,52.7108,52.7308,52.6643,52.7108,30400.0
2007-07-18 14:25:00,79.31,79.32,79.21,79.24,34800.0,52.7042,52.7108,52.6377,52.6577,34800.0
2007-07-18 14:30:00,79.26,79.35,79.24,79.35,45100.0,52.671,52.7308,52.6577,52.7308,45100.0
2007-07-18 14:35:00,79.35,79.4,79.35,79.36,15800.0,52.7308,52.764,52.7308,52.7374,15800.0
2007-07-18 14:40:00,79.35,79.37,79.25,79.25,29700.0,52.7308,52.7441,52.6643,52.6643,29700.0
2007-07-18 14:45:00,79.27,79.31,79.25,79.27,20400.0,52.6776,52.7042,52.6643,52.6776,20400.0
2007-07-18 14:50:00,79.27,79.4,79.25,79.36,19500.0,52.6776,52.764,52.6643,52.7374,19500.0
2007-07-18 14:55:00,79.37,79.43,79.34,79.38,21300.0,52.7441,52.7839,52.7241,52.7507,21300.0
2007-07-18 15:00:00,79.4,79.44,79.29,79.34,27400.0,52.764,52.7906,52.6909,52.7241,27400.0
2007-07-18 15:05:00,79.34,79.45,79.32,79.44,11800.0,52.7241,52.7972,52.7108,52.7906,11800.0
2007-07-18 15:10:00,79.44,79.49,79.44,79.46,21100.0,52.7906,52.8238,52.7906,52.8039,21100.0
2007-07-18 15:15:00,79.46,79.53,79.46,79.49,28100.0,52.8039,52.8504,52.8039,52.8238,28100.0
2007-07-18 15:20:00,79.48,79.55,79.44,79.52,41000.0,52.8172,52.8637,52.7906,52.8438,41000.0
2007-07-18 15:25:00,79.5,79.56,79.46,79.46,33100.0,52.8305,52.8703,52.8039,52.8039,33100.0
2007-07-18 15:30:00,79.45,79.47,79.38,79.4,81900.0,52.7972,52.8105,52.7507,52.764,81900.0
2007-07-18 15:35:00,79.39,79.5,79.39,79.47,123300.0,52.7574,52.8305,52.7574,52.8105,123300.0
2007-07-18 15:40:00,79.48,79.54,79.45,79.48,85900.0,52.8172,52.857,52.7972,52.8172,85900.0
2007-07-18 15:45:00,79.48,79.62,79.44,79.6,65700.0,52.8172,52.9102,52.7906,52.8969,65700.0
2007-07-18 15:50:00,79.6,79.69,79.58,79.69,47400.0,52.8969,52.9567,52.8836,52.9567,47400.0
2007-07-18 15:55:00,79.67,79.8,79.64,79.79,57600.0,52.9434,53.0298,52.9235,53.0232,57600.0
2007-07-19 09:30:00,80.5,80.73,80.25,80.68,67100.0,53.495,53.6478,53.3289,53.6146,67100.0
2007-07-19 09:35:00,80.7,80.84,80.68,80.82,61300.0,53.6279,53.7209,53.6146,53.7076,61300.0
2007-07-19 09:40:00,80.82,80.9,80.74,80.75,40100.0,53.7076,53.7608,53.6545,53.6611,40100.0
2007-07-19 09:45:00,80.75,80.86,80.72,80.84,36600.0,53.6611,53.7342,53.6412,53.7209,36600.0
2007-07-19 09:50:00,80.84,81.2,80.84,81.2,66800.0,53.7209,53.9602,53.7209,53.9602,66800.0
2007-07-19 09:55:00,81.18,81.34,81.17,81.19,91200.0,53.9469,54.0532,53.9402,53.9535,91200.0
2007-07-19 10:00:00,81.19,81.38,81.19,81.36,74300.0,53.9535,54.0798,53.9535,54.0665,74300.0
2007-07-19 10:05:00,81.36,81.38,81.25,81.27,37100.0,54.0665,54.0798,53.9934,54.0067,37100.0
2007-07-19 10:10:00,81.26,81.27,80.94,81.0,40100.0,54.0,54.0067,53.7874,53.8273,40100.0
2007-07-19 10:15:00,81.0,81.07,80.98,81.02,42400.0,53.8273,53.8738,53.814,53.8406,42400.0
2007-07-19 10:20:00,81.03,81.1,81.02,81.07,23000.0,53.8472,53.8937,53.8406,53.8738,23000.0
2007-07-19 10:25:00,81.09,81.33,81.0,81.23,89000.0,53.8871,54.0466,53.8273,53.9801,89000.0
2007-07-19 10:30:00,81.23,81.36,81.23,81.35,55300.0,53.9801,54.0665,53.9801,54.0598,55300.0
2007-07-19 10:35:00,81.37,81.38,81.21,81.21,21500.0,54.0731,54.0798,53.9668,53.9668,21500.0
2007-07-19 10:40:00,81.2,81.25,81.13,81.14,19900.0,53.9602,53.9934,53.9137,53.9203,19900.0
2007-07-19 10:45:00,81.12,81.13,80.86,80.87,29900.0,53.907,53.9137,53.7342,53.7409,29900.0
2007-07-19 10:50:00,80.9,80.93,80.75,80.75,19600.0,53.7608,53.7807,53.6611,53.6611,19600.0
2007-07-19 10:55:00,80.75,80.75,80.65,80.7,29200.0,53.6611,53.6611,53.5947,53.6279,29200.0
2007-07-19 11:00:00,80.7,80.75,80.66,80.72,20100.0,53.6279,53.6611,53.6013,53.6412,20100.0
2007-07-19 11:05:00,80.71,80.71,80.64,80.67,10400.0,53.6345,53.6345,53.588,53.608,10400.0
2007-07-19 11:10:00,80.66,80.74,80.63,80.65,21900.0,53.6013,53.6545,53.5814,53.5947,21900.0
2007-07-19 11:15:00,80.62,80.72,80.61,80.69,18900.0,53.5747,53.6412,53.5681,53.6213,18900.0
2007-07-19 11:20:00,80.7,80.76,80.7,80.75,10100.0,53.6279,53.6678,53.6279,53.6611,10100.0
2007-07-19 11:25:00,80.75,80.8,80.73,80.77,11100.0,53.6611,53.6944,53.6478,53.6744,11100.0
2007-07-19 11:30:00,80.77,81.0,80.76,80.94,29600.0,53.6744,53.8273,53.6678,53.7874,29600.0
2007-07-19 11:35:00,80.96,80.98,80.82,80.88,38300.0,53.8007,53.814,53.7076,53.7475,38300.0
2007-07-19 11:40:00,80.88,81.0,80.8,80.86,65000.0,53.7475,53.8273,53.6944,53.7342,65000.0
2007-07-19 11:45:00,80.86,80.91,80.84,80.86,21600.0,53.7342,53.7675,53.7209,53.7342,21600.0
2007-07-19 11:50:00,80.87,80.93,80.85,80.93,15200.0,53.7409,53.7807,53.7276,53.7807,15200.0
2007-07-19 11:55:00,80.93,80.93,80.84,80.91,34200.0,53.7807,53.7807,53.7209,53.7675,34200.0
2007-07-19 12:00:00,80.9,80.91,80.83,80.9,23000.0,53.7608,53.7675,53.7143,53.7608,23000.0
2007-07-19 12:05:00,80.94,80.98,80.88,80.94,16100.0,53.7874,53.814,53.7475,53.7874,16100.0
2007-07-19 12:10:00,80.95,80.96,80.89,80.89,21100.0,53.794,53.8007,53.7542,53.7542,21100.0
2007-07-19 12:15:00,80.88,81.1,80.87,81.06,29200.0,53.7475,53.8937,53.7409,53.8671,29200.0
2007-07-19 12:20:00,81.05,81.08,80.94,80.99,38700.0,53.8605,53.8804,53.7874,53.8206,38700.0
2007-07-19 12:25:00,81.0,81.07,80.94,80.98,57000.0,53.8273,53.8738,53.7874,53.814,57000.0
2007-07-19 12:30:00,81.0,81.04,80.85,80.89,41200.0,53.8273,53.8538,53.7276,53.7542,41200.0
2007-07-19 12:35:00,80.9,81.0,80.89,80.93,31100.0,53.7608,53.8273,53.7542,53.7807,31100.0
2007-07-19 12:40:00,80.93,80.96,80.92,80.96,9300.0,53.7807,53.8007,53.7741,53.8007,9300.0
2007-07-19 12:45:00,80.96,80.97,80.91,80.93,12300.0,53.8007,53.8073,53.7675,53.7807,12300.0
2007-07-19 12:50:00,80.92,80.96,80.91,80.93,14500.0,53.7741,53.8007,53.7675,53.7807,14500.0
2007-07-19 12:55:00,80.92,80.94,80.9,80.9,15900.0,53.7741,53.7874,53.7608,53.7608,15900.0
2007-07-19 13:00:00,80.9,81.0,80.9,80.94,21200.0,53.7608,53.8273,53.7608,53.7874,21200.0
2007-07-19 13:05:00,80.94,80.94,80.85,80.87,10600.0,53.7874,53.7874,53.7276,53.7409,10600.0
2007-07-19 13:10:00,80.87,80.9,80.85,80.85,7800.0,53.7409,53.7608,53.7276,53.7276,7800.0
2007-07-19 13:15:00,80.85,80.86,80.8,80.86,9800.0,53.7276,53.7342,53.6944,53.7342,9800.0
2007-07-19 13:20:00,80.86,80.89,80.83,80.83,5400.0,53.7342,53.7542,53.7143,53.7143,5400.0
2007-07-19 13:25:00,80.82,80.82,80.76,80.78,14200.0,53.7076,53.7076,53.6678,53.6811,14200.0
2007-07-19 13:30:00,80.78,80.79,80.74,80.78,20200.0,53.6811,53.6877,53.6545,53.6811,20200.0
2007-07-19 13:35:00,80.77,80.82,80.76,80.82,14800.0,53.6744,53.7076,53.6678,53.7076,14800.0
2007-07-19 13:40:00,80.82,80.84,80.78,80.8,9700.0,53.7076,53.7209,53.6811,53.6944,9700.0
2007-07-19 13:45:00,80.8,80.82,80.77,80.77,20900.0,53.6944,53.7076,53.6744,53.6744,20900.0
2007-07-19 13:50:00,80.79,80.79,80.7,80.7,14000.0,53.6877,53.6877,53.6279,53.6279,14000.0
2007-07-19 13:55:00,80.72,80.72,80.7,80.72,7900.0,53.6412,53.6412,53.6279,53.6412,7900.0
2007-07-19 14:00:00,80.72,80.72,80.62,80.67,23400.0,53.6412,53.6412,53.5747,53.608,23400.0
2007-07-19 14:05:00,80.66,80.71,80.62,80.69,18100.0,53.6013,53.6345,53.5747,53.6213,18100.0
2007-07-19 14:10:00,80.7,80.7,80.52,80.58,49400.0,53.6279,53.6279,53.5083,53.5482,49400.0
2007-07-19 14:15:00,80.6,80.63,80.53,80.63,18800.0,53.5614,53.5814,53.5149,53.5814,18800.0
2007-07-19 14:20:00,80.63,80.71,80.58,80.67,9300.0,53.5814,53.6345,53.5482,53.608,9300.0
2007-07-19 14:25:00,80.65,80.67,80.6,80.6,6100.0,53.5947,53.608,53.5614,53.5614,6100.0
2007-07-19 14:30:00,80.6,80.61,80.58,80.58,15500.0,53.5614,53.5681,53.5482,53.5482,15500.0
2007-07-19 14:35:00,80.58,80.61,80.55,80.58,16000.0,53.5482,53.5681,53.5282,53.5482,16000.0
2007-07-19 14:40:00,80.58,80.58,80.56,80.58,9300.0,53.5482,53.5482,53.5349,53.5482,9300.0
2007-07-19 14:45:00,80.58,80.64,80.57,80.6,21900.0,53.5482,53.588,53.5415,53.5614,21900.0
2007-07-19 14:50:00,80.6,80.62,80.56,80.61,10200.0,53.5614,53.5747,53.5349,53.5681,10200.0
2007-07-19 14:55:00,80.61,80.66,80.61,80.64,10500.0,53.5681,53.6013,53.5681,53.588,10500.0
2007-07-19 15:00:00,80.64,80.75,80.64,80.75,24200.0,53.588,53.6611,53.588,53.6611,24200.0
2007-07-19 15:05:00,80.75,80.8,80.71,80.77,19700.0,53.6611,53.6944,53.6345,53.6744,19700.0
2007-07-19 15:10:00,80.77,80.78,80.67,80.68,18600.0,53.6744,53.6811,53.608,53.6146,18600.0
2007-07-19 15:15:00,80.68,80.71,80.64,80.7,59300.0,53.6146,53.6345,53.588,53.6279,59300.0
2007-07-19 15:20:00,80.69,80.69,80.56,80.59,57300.0,53.6213,53.6213,53.5349,53.5548,57300.0
2007-07-19 15:25:00,80.59,80.66,80.58,80.66,39700.0,53.5548,53.6013,53.5482,53.6013,39700.0
2007-07-19 15:30:00,80.67,80.71,80.59,80.65,68600.0,53.608,53.6345,53.5548,53.5947,68600.0
2007-07-19 15:35:00,80.65,80.73,80.61,80.72,58000.0,53.5947,53.6478,53.5681,53.6412,58000.0
2007-07-19 15:40:00,80.73,80.77,80.7,80.74,35100.0,53.6478,53.6744,53.6279,53.6545,35100.0
2007-07-19 15:45:00,80.74,80.76,80.68,80.72,47800.0,53.6545,53.6678,53.6146,53.6412,47800.0
2007-07-19 15:50:00,80.72,80.75,80.66,80.71,95000.0,53.6412,53.6611,53.6013,53.6345,95000.0
2007-07-19 15:55:00,80.71,80.78,80.69,80.71,59500.0,53.6345,53.6811,53.6213,53.6345,59500.0
2007-07-20 09:30:00,79.57,80.5,78.86,80.42,397100.0,52.877,53.495,52.4052,53.4418,397100.0
2007-07-20 09:35:00,80.42,80.49,80.3,80.43,42200.0,53.4418,53.4883,53.3621,53.4485,42200.0
2007-07-20 09:40:00,80.42,80.49,80.31,80.43,33000.0,53.4418,53.4883,53.3687,53.4485,33000.0
2007-07-20 09:45:00,80.42,80.49,80.4,80.47,10200.0,53.4418,53.4883,53.4285,53.4751,10200.0
2007-07-20 09:50:00,80.44,80.64,80.44,80.54,23600.0,53.4551,53.588,53.4551,53.5216,23600.0
2007-07-20 09:55:00,80.52,80.65,80.45,80.53,16700.0,53.5083,53.5947,53.4618,53.5149,16700.0
2007-07-20 10:00:00,80.52,80.52,80.28,80.43,21600.0,53.5083,53.5083,53.3488,53.4485,21600.0
2007-07-20 10:05:00,80.43,80.45,80.33,80.45,16000.0,53.4485,53.4618,53.382,53.4618,16000.0
2007-07-20 10:10:00,80.44,80.5,80.42,80.5,7000.0,53.4551,53.495,53.4418,53.495,7000.0
2007-07-20 10:15:00,80.47,80.47,80.35,80.44,10000.0,53.4751,53.4751,53.3953,53.4551,10000.0
2007-07-20 10:20:00,80.44,80.58,80.4,80.46,33900.0,53.4551,53.5482,53.4285,53.4684,33900.0
2007-07-20 10:25:00,80.52,80.57,80.48,80.51,32000.0,53.5083,53.5415,53.4817,53.5016,32000.0
2007-07-20 10:30:00,80.5,80.61,80.5,80.53,10300.0,53.495,53.5681,53.495,53.5149,10300.0
2007-07-20 10:35:00,80.53,80.56,80.45,80.53,12500.0,53.5149,53.5349,53.4618,53.5149,12500.0
2007-07-20 10:40:00,80.54,80.64,80.54,80.64,10300.0,53.5216,53.588,53.5216,53.588,10300.0
2007-07-20 10:45:00,80.63,80.65,80.55,80.65,17300.0,53.5814,53.5947,53.5282,53.5947,17300.0
2007-07-20 10:50:00,80.65,81.05,80.63,80.95,44500.0,53.5947,53.8605,53.5814,53.794,44500.0
2007-07-20 10:55:00,80.95,81.09,80.94,80.94,16000.0,53.794,53.8871,53.7874,53.7874,16000.0
2007-07-20 11:00:00,80.92,80.98,80.88,80.96,15100.0,53.7741,53.814,53.7475,53.8007,15100.0
2007-07-20 11:05:00,80.96,80.99,80.84,80.89,33400.0,53.8007,53.8206,53.7209,53.7542,33400.0
2007-07-20 11:10:00,80.88,80.93,80.84,80.9,29400.0,53.7475,53.7807,53.7209,53.7608,29400.0
2007-07-20 11:15:00,80.91,80.97,80.88,80.94,13000.0,53.7675,53.8073,53.7475,53.7874,13000.0
2007-07-20 11:20:00,80.94,80.94,80.82,80.85,29500.0,53.7874,53.7874,53.7076,53.7276,29500.0
2007-07-20 11:25:00,80.86,80.97,80.8,80.8,24400.0,53.7342,53.8073,53.6944,53.6944,24400.0
2007-07-20 11:30:00,80.82,80.97,80.8,80.97,23800.0,53.7076,53.8073,53.6944,53.8073,23800.0
2007-07-20 11:35:00,80.99,80.99,80.82,80.86,20500.0,53.8206,53.8206,53.7076,53.7342,20500.0
2007-07-20 11:40:00,80.86,80.93,80.84,80.88,16700.0,53.7342,53.7807,53.7209,53.7475,16700.0
2007-07-20 11:45:00,80.87,81.0,80.86,80.95,15600.0,53.7409,53.8273,53.7342,53.794,15600.0
2007-07-20 11:50:00,80.94,80.95,80.86,80.87,15000.0,53.7874,53.794,53.7342,53.7409,15000.0
2007-07-20 11:55:00,80.88,80.9,80.84,80.87,9700.0,53.7475,53.7608,53.7209,53.7409,9700.0
2007-07-20 12:00:00,80.86,80.87,80.78,80.78,31300.0,53.7342,53.7409,53.6811,53.6811,31300.0
2007-07-20 12:05:00,80.81,80.91,80.8,80.87,16600.0,53.701,53.7675,53.6944,53.7409,16600.0
2007-07-20 12:10:00,80.85,80.88,80.84,80.87,8700.0,53.7276,53.7475,53.7209,53.7409,8700.0
2007-07-20 12:15:00,80.87,80.9,80.68,80.7,28100.0,53.7409,53.7608,53.6146,53.6279,28100.0
2007-07-20 12:20:00,80.68,80.79,80.68,80.77,14900.0,53.6146,53.6877,53.6146,53.6744,14900.0
2007-07-20 12:25:00,80.77,80.82,80.72,80.75,20300.0,53.6744,53.7076,53.6412,53.6611,20300.0
2007-07-20 12:30:00,80.76,80.82,80.7,80.8,27300.0,53.6678,53.7076,53.6279,53.6944,27300.0
2007-07-20 12:35:00,80.8,80.8,80.74,80.78,14800.0,53.6944,53.6944,53.6545,53.6811,14800.0
2007-07-20 12:40:00,80.77,80.82,80.75,80.77,19300.0,53.6744,53.7076,53.6611,53.6744,19300.0
2007-07-20 12:45:00,80.77,80.79,80.69,80.69,15700.0,53.6744,53.6877,53.6213,53.6213,15700.0
2007-07-20 12:50:00,80.68,80.68,80.5,80.51,13000.0,53.6146,53.6146,53.495,53.5016,13000.0
2007-07-20 12:55:00,80.5,80.51,80.4,80.45,34500.0,53.495,53.5016,53.4285,53.4618,34500.0
2007-07-20 13:00:00,80.47,80.57,80.46,80.56,14100.0,53.4751,53.5415,53.4684,53.5349,14100.0
2007-07-20 13:05:00,80.57,80.58,80.51,80.56,9700.0,53.5415,53.5482,53.5016,53.5349,9700.0
2007-07-20 13:10:00,80.55,80.62,80.53,80.53,7800.0,53.5282,53.5747,53.5149,53.5149,7800.0
2007-07-20 13:15:00,80.55,80.69,80.53,80.68,10400.0,53.5282,53.6213,53.5149,53.6146,10400.0
2007-07-20 13:20:00,80.65,80.67,80.59,80.64,9300.0,53.5947,53.608,53.5548,53.588,9300.0
2007-07-20 13:25:00,80.63,80.65,80.58,80.58,8600.0,53.5814,53.5947,53.5482,53.5482,8600.0
2007-07-20 13:30:00,80.57,80.6,80.55,80.6,7900.0,53.5415,53.5614,53.5282,53.5614,7900.0
2007-07-20 13:35:00,80.6,80.7,80.58,80.7,10800.0,53.5614,53.6279,53.5482,53.6279,10800.0
2007-07-20 13:40:00,80.7,80.79,80.67,80.7,12100.0,53.6279,53.6877,53.608,53.6279,12100.0
2007-07-20 13:45:00,80.67,80.73,80.61,80.73,10500.0,53.608,53.6478,53.5681,53.6478,10500.0
2007-07-20 13:50:00,80.74,80.79,80.67,80.67,15400.0,53.6545,53.6877,53.608,53.608,15400.0
2007-07-20 13:55:00,80.66,80.71,80.5,80.53,17400.0,53.6013,53.6345,53.495,53.5149,17400.0
2007-07-20 14:00:00,80.51,80.56,80.45,80.53,10400.0,53.5016,53.5349,53.4618,53.5149,10400.0
2007-07-20 14:05:00,80.54,80.9,80.52,80.83,16900.0,53.5216,53.7608,53.5083,53.7143,16900.0
2007-07-20 14:10:00,80.83,80.92,80.76,80.91,18800.0,53.7143,53.7741,53.6678,53.7675,18800.0
2007-07-20 14:15:00,80.9,80.95,80.8,80.89,14000.0,53.7608,53.794,53.6944,53.7542,14000.0
2007-07-20 14:20:00,80.91,80.98,80.85,80.92,12400.0,53.7675,53.814,53.7276,53.7741,12400.0
2007-07-20 14:25:00,80.91,80.91,80.8,80.82,19600.0,53.7675,53.7675,53.6944,53.7076,19600.0
2007-07-20 14:30:00,80.81,80.99,80.8,80.95,35000.0,53.701,53.8206,53.6944,53.794,35000.0
2007-07-20 14:35:00,80.99,80.99,80.9,80.92,43400.0,53.8206,53.8206,53.7608,53.7741,43400.0
2007-07-20 14:40:00,80.92,81.01,80.9,80.95,21900.0,53.7741,53.8339,53.7608,53.794,21900.0
2007-07-20 14:45:00,80.93,81.03,80.92,81.0,33100.0,53.7807,53.8472,53.7741,53.8273,33100.0
2007-07-20 14:50:00,81.01,81.02,80.92,80.98,35600.0,53.8339,53.8406,53.7741,53.814,35600.0
2007-07-20 14:55:00,80.97,81.12,80.97,81.12,22500.0,53.8073,53.907,53.8073,53.907,22500.0
2007-07-20 15:00:00,81.09,81.28,81.07,81.23,69900.0,53.8871,54.0133,53.8738,53.9801,69900.0
2007-07-20 15:05:00,81.22,81.22,81.03,81.1,28300.0,53.9735,53.9735,53.8472,53.8937,28300.0
2007-07-20 15:10:00,81.11,81.14,81.0,81.09,105200.0,53.9004,53.9203,53.8273,53.8871,105200.0
2007-07-20 15:15:00,81.1,81.26,81.08,81.26,34200.0,53.8937,54.0,53.8804,54.0,34200.0
2007-07-20 15:20:00,81.26,81.36,81.25,81.31,50000.0,54.0,54.0665,53.9934,54.0333,50000.0
2007-07-20 15:25:00,81.31,81.32,81.24,81.26,21500.0,54.0333,54.0399,53.9867,54.0,21500.0
2007-07-20 15:30:00,81.26,81.26,80.92,80.92,54500.0,54.0,54.0,53.7741,53.7741,54500.0
2007-07-20 15:35:00,80.91,80.91,80.7,80.7,98600.0,53.7675,53.7675,53.6279,53.6279,98600.0
2007-07-20 15:40:00,80.7,80.74,80.57,80.71,92200.0,53.6279,53.6545,53.5415,53.6345,92200.0
2007-07-20 15:45:00,80.71,80.81,80.69,80.79,120800.0,53.6345,53.701,53.6213,53.6877,120800.0
2007-07-20 15:50:00,80.8,80.81,80.61,80.68,76200.0,53.6944,53.701,53.5681,53.6146,76200.0
2007-07-20 15:55:00,80.69,80.71,80.61,80.64,125900.0,53.6213,53.6345,53.5681,53.588,125900.0
2007-07-23 09:30:00,81.23,81.23,81.03,81.05,29100.0,53.9801,53.9801,53.8472,53.8605,29100.0
2007-07-23 09:35:00,81.02,81.1,80.95,80.95,13000.0,53.8406,53.8937,53.794,53.794,13000.0
2007-07-23 09:40:00,80.94,81.12,80.9,81.09,44600.0,53.7874,53.907,53.7608,53.8871,44600.0
2007-07-23 09:45:00,81.09,81.16,81.04,81.11,35900.0,53.8871,53.9336,53.8538,53.9004,35900.0
2007-07-23 09:50:00,81.11,81.36,81.11,81.31,15900.0,53.9004,54.0665,53.9004,54.0333,15900.0
2007-07-23 09:55:00,81.31,81.38,81.26,81.37,11200.0,54.0333,54.0798,54.0,54.0731,11200.0
2007-07-23 10:00:00,81.38,81.65,81.37,81.48,45100.0,54.0798,54.2592,54.0731,54.1462,45100.0
2007-07-23 10:05:00,81.48,81.48,81.2,81.33,24100.0,54.1462,54.1462,53.9602,54.0466,24100.0
2007-07-23 10:10:00,81.33,81.37,81.22,81.25,12800.0,54.0466,54.0731,53.9735,53.9934,12800.0
2007-07-23 10:15:00,81.24,81.43,81.23,81.32,20800.0,53.9867,54.113,53.9801,54.0399,20800.0
2007-07-23 10:20:00,81.31,81.38,81.27,81.32,22000.0,54.0333,54.0798,54.0067,54.0399,22000.0
2007-07-23 10:25:00,81.34,81.39,81.24,81.29,14300.0,54.0532,54.0864,53.9867,54.02,14300.0
2007-07-23 10:30:00,81.32,81.34,81.26,81.32,10800.0,54.0399,54.0532,54.0,54.0399,10800.0
2007-07-23 10:35:00,81.35,81.37,81.25,81.3,9300.0,54.0598,54.0731,53.9934,54.0266,9300.0
2007-07-23 10:40:00,81.3,81.32,81.23,81.29,11300.0,54.0266,54.0399,53.9801,54.02,11300.0
2007-07-23 10:45:00,81.29,81.35,81.27,81.3,23400.0,54.02,54.0598,54.0067,54.0266,23400.0
2007-07-23 10:50:00,81.3,81.34,81.3,81.34,15300.0,54.0266,54.0532,54.0266,54.0532,15300.0
2007-07-23 10:55:00,81.36,81.44,81.35,81.44,17000.0,54.0665,54.1197,54.0598,54.1197,17000.0
2007-07-23 11:00:00,81.46,81.52,81.41,81.44,10000.0,54.1329,54.1728,54.0997,54.1197,10000.0
2007-07-23 11:05:00,81.4,81.53,81.4,81.43,14400.0,54.0931,54.1795,54.0931,54.113,14400.0
2007-07-23 11:10:00,81.46,81.52,81.37,81.42,10600.0,54.1329,54.1728,54.0731,54.1064,10600.0
2007-07-23 11:15:00,81.42,81.46,81.39,81.42,8000.0,54.1064,54.1329,54.0864,54.1064,8000.0
2007-07-23 11:20:00,81.42,81.51,81.42,81.46,10300.0,54.1064,54.1662,54.1064,54.1329,10300.0
2007-07-23 11:25:00,81.48,81.61,81.43,81.56,17200.0,54.1462,54.2326,54.113,54.1994,17200.0
2007-07-23 11:30:00,81.6,81.83,81.56,81.56,17600.0,54.226,54.3788,54.1994,54.1994,17600.0
2007-07-23 11:35:00,81.56,81.6,81.37,81.42,16600.0,54.1994,54.226,54.0731,54.1064,16600.0
2007-07-23 11:40:00,81.42,81.51,81.39,81.4,9100.0,54.1064,54.1662,54.0864,54.0931,9100.0
2007-07-23 11:45:00,81.39,81.41,81.26,81.27,8600.0,54.0864,54.0997,54.0,54.0067,8600.0
2007-07-23 11:50:00,81.29,81.37,81.22,81.36,13100.0,54.02,54.0731,53.9735,54.0665,13100.0
2007-07-23 11:55:00,81.35,81.37,81.23,81.28,12700.0,54.0598,54.0731,53.9801,54.0133,12700.0
2007-07-23 12:00:00,81.3,81.3,81.26,81.29,4900.0,54.0266,54.0266,54.0,54.02,4900.0
2007-07-23 12:05:00,81.3,81.32,81.08,81.08,15900.0,54.0266,54.0399,53.8804,53.8804,15900.0
2007-07-23 12:10:00,81.08,81.22,81.06,81.22,11400.0,53.8804,53.9735,53.8671,53.9735,11400.0
2007-07-23 12:15:00,81.22,81.24,81.2,81.21,7200.0,53.9735,53.9867,53.9602,53.9668,7200.0
2007-07-23 12:20:00,81.2,81.21,81.11,81.14,11800.0,53.9602,53.9668,53.9004,53.9203,11800.0
2007-07-23 12:25:00,81.12,81.14,81.1,81.14,4100.0,53.907,53.9203,53.8937,53.9203,4100.0
2007-07-23 12:30:00,81.15,81.17,81.08,81.13,9700.0,53.9269,53.9402,53.8804,53.9137,9700.0
2007-07-23 12:35:00,81.14,81.17,81.12,81.17,7900.0,53.9203,53.9402,53.907,53.9402,7900.0
2007-07-23 12:40:00,81.17,81.17,81.1,81.12,9300.0,53.9402,53.9402,53.8937,53.907,9300.0
2007-07-23 12:45:00,81.12,81.13,81.09,81.12,5600.0,53.907,53.9137,53.8871,53.907,5600.0
2007-07-23 12:50:00,81.13,81.2,81.13,81.19,4700.0,53.9137,53.9602,53.9137,53.9535,4700.0
2007-07-23 12:55:00,81.2,81.2,81.02,81.04,9800.0,53.9602,53.9602,53.8406,53.8538,9800.0
2007-07-23 13:00:00,81.07,81.08,81.04,81.06,6100.0,53.8738,53.8804,53.8538,53.8671,6100.0
2007-07-23 13:05:00,81.07,81.15,81.07,81.07,12100.0,53.8738,53.9269,53.8738,53.8738,12100.0
2007-07-23 13:10:00,81.07,81.17,81.03,81.13,7800.0,53.8738,53.9402,53.8472,53.9137,7800.0
2007-07-23 13:15:00,81.13,81.15,81.12,81.13,5200.0,53.9137,53.9269,53.907,53.9137,5200.0
2007-07-23 13:20:00,81.13,81.23,81.11,81.23,11000.0,53.9137,53.9801,53.9004,53.9801,11000.0
2007-07-23 13:25:00,81.24,81.25,81.12,81.2,14000.0,53.9867,53.9934,53.907,53.9602,14000.0
2007-07-23 13:30:00,81.19,81.22,81.16,81.2,6200.0,53.9535,53.9735,53.9336,53.9602,6200.0
2007-07-23 13:35:00,81.2,81.29,81.15,81.29,7800.0,53.9602,54.02,53.9269,54.02,7800.0
2007-07-23 13:40:00,81.28,81.4,81.25,81.37,12900.0,54.0133,54.0931,53.9934,54.0731,12900.0
2007-07-23 13:45:00,81.39,81.49,81.37,81.41,49700.0,54.0864,54.1529,54.0731,54.0997,49700.0
2007-07-23 13:50:00,81.41,81.43,81.39,81.41,9100.0,54.0997,54.113,54.0864,54.0997,9100.0
2007-07-23 13:55:00,81.41,81.47,81.36,81.41,16500.0,54.0997,54.1396,54.0665,54.0997,16500.0
2007-07-23 14:00:00,81.41,81.42,81.31,81.42,13000.0,54.0997,54.1064,54.0333,54.1064,13000.0
2007-07-23 14:05:00,81.4,81.4,81.23,81.34,13900.0,54.0931,54.0931,53.9801,54.0532,13900.0
2007-07-23 14:10:00,81.33,81.39,81.09,81.14,21200.0,54.0466,54.0864,53.8871,53.9203,21200.0
2007-07-23 14:15:00,81.15,81.23,81.11,81.23,8900.0,53.9269,53.9801,53.9004,53.9801,8900.0
2007-07-23 14:20:00,81.23,81.24,81.13,81.22,10500.0,53.9801,53.9867,53.9137,53.9735,10500.0
2007-07-23 14:25:00,81.24,81.24,81.12,81.13,10700.0,53.9867,53.9867,53.907,53.9137,10700.0
2007-07-23 14:30:00,81.14,81.3,81.14,81.23,16600.0,53.9203,54.0266,53.9203,53.9801,16600.0
2007-07-23 14:35:00,81.23,81.29,81.2,81.23,10600.0,53.9801,54.02,53.9602,53.9801,10600.0
2007-07-23 14:40:00,81.23,81.29,81.19,81.27,11100.0,53.9801,54.02,53.9535,54.0067,11100.0
2007-07-23 14:45:00,81.29,81.49,81.29,81.47,20400.0,54.02,54.1529,54.02,54.1396,20400.0
2007-07-23 14:50:00,81.47,81.51,81.33,81.34,14000.0,54.1396,54.1662,54.0466,54.0532,14000.0
2007-07-23 14:55:00,81.34,81.42,81.31,81.31,7500.0,54.0532,54.1064,54.0333,54.0333,7500.0
2007-07-23 15:00:00,81.31,81.37,81.25,81.31,10200.0,54.0333,54.0731,53.9934,54.0333,10200.0
2007-07-23 15:05:00,81.28,81.28,81.18,81.23,6900.0,54.0133,54.0133,53.9469,53.9801,6900.0
2007-07-23 15:10:00,81.21,81.27,81.2,81.25,10900.0,53.9668,54.0067,53.9602,53.9934,10900.0
2007-07-23 15:15:00,81.24,81.25,81.16,81.18,10400.0,53.9867,53.9934,53.9336,53.9469,10400.0
2007-07-23 15:20:00,81.17,81.23,81.16,81.23,12600.0,53.9402,53.9801,53.9336,53.9801,12600.0
2007-07-23 15:25:00,81.23,81.28,81.21,81.25,15100.0,53.9801,54.0133,53.9668,53.9934,15100.0
2007-07-23 15:30:00,81.26,81.26,81.16,81.23,12500.0,54.0,54.0,53.9336,53.9801,12500.0
2007-07-23 15:35:00,81.21,81.23,81.05,81.07,18000.0,53.9668,53.9801,53.8605,53.8738,18000.0
2007-07-23 15:40:00,81.06,81.25,81.05,81.1,35700.0,53.8671,53.9934,53.8605,53.8937,35700.0
2007-07-23 15:45:00,81.08,81.34,80.97,81.12,60400.0,53.8804,54.0532,53.8073,53.907,60400.0
2007-07-23 15:50:00,81.13,81.23,81.07,81.18,30900.0,53.9137,53.9801,53.8738,53.9469,30900.0
2007-07-23 15:55:00,81.18,81.22,81.11,81.14,42000.0,53.9469,53.9735,53.9004,53.9203,42000.0
2007-07-24 09:30:00,81.98,81.98,80.77,81.15,31300.0,54.4785,54.4785,53.6744,53.9269,31300.0
2007-07-24 09:35:00,81.14,81.75,81.14,81.34,48400.0,53.9203,54.3257,53.9203,54.0532,48400.0
2007-07-24 09:40:00,81.33,81.44,81.2,81.44,41000.0,54.0466,54.1197,53.9602,54.1197,41000.0
2007-07-24 09:45:00,81.41,81.58,81.2,81.36,53000.0,54.0997,54.2127,53.9602,54.0665,53000.0
2007-07-24 09:50:00,81.35,81.46,81.24,81.4,19000.0,54.0598,54.1329,53.9867,54.0931,19000.0
2007-07-24 09:55:00,81.41,81.59,81.38,81.59,18800.0,54.0997,54.2193,54.0798,54.2193,18800.0
2007-07-24 10:00:00,81.6,81.6,81.07,81.09,26200.0,54.226,54.226,53.8738,53.8871,26200.0
2007-07-24 10:05:00,81.04,81.2,81.02,81.15,37700.0,53.8538,53.9602,53.8406,53.9269,37700.0
2007-07-24 10:10:00,81.15,81.19,80.51,80.8,66700.0,53.9269,53.9535,53.5016,53.6944,66700.0
2007-07-24 10:15:00,80.76,81.05,80.73,80.98,43500.0,53.6678,53.8605,53.6478,53.814,43500.0
2007-07-24 10:20:00,80.99,81.33,80.96,81.3,23200.0,53.8206,54.0466,53.8007,54.0266,23200.0
2007-07-24 10:25:00,81.31,81.33,81.16,81.16,13500.0,54.0333,54.0466,53.9336,53.9336,13500.0
2007-07-24 10:30:00,81.17,81.18,81.06,81.16,13900.0,53.9402,53.9469,53.8671,53.9336,13900.0
2007-07-24 10:35:00,81.15,81.52,81.14,81.52,23000.0,53.9269,54.1728,53.9203,54.1728,23000.0
2007-07-24 10:40:00,81.52,81.53,81.33,81.44,21100.0,54.1728,54.1795,54.0466,54.1197,21100.0
2007-07-24 10:45:00,81.46,81.46,81.34,81.37,8500.0,54.1329,54.1329,54.0532,54.0731,8500.0
2007-07-24 10:50:00,81.35,81.43,81.31,81.4,12400.0,54.0598,54.113,54.0333,54.0931,12400.0
2007-07-24 10:55:00,81.42,81.6,81.42,81.54,13300.0,54.1064,54.226,54.1064,54.1861,13300.0
2007-07-24 11:00:00,81.54,81.56,81.38,81.39,20300.0,54.1861,54.1994,54.0798,54.0864,20300.0
2007-07-24 11:05:00,81.39,81.44,81.34,81.35,12900.0,54.0864,54.1197,54.0532,54.0598,12900.0
2007-07-24 11:10:00,81.33,81.33,81.22,81.22,28400.0,54.0466,54.0466,53.9735,53.9735,28400.0
2007-07-24 11:15:00,81.25,81.25,81.16,81.2,11900.0,53.9934,53.9934,53.9336,53.9602,11900.0
2007-07-24 11:20:00,81.22,81.22,81.0,81.12,19400.0,53.9735,53.9735,53.8273,53.907,19400.0
2007-07-24 11:25:00,81.11,81.23,81.07,81.2,26300.0,53.9004,53.9801,53.8738,53.9602,26300.0
2007-07-24 11:30:00,81.16,81.19,81.02,81.05,19600.0,53.9336,53.9535,53.8406,53.8605,19600.0
2007-07-24 11:35:00,81.04,81.12,80.98,81.08,53100.0,53.8538,53.907,53.814,53.8804,53100.0
2007-07-24 11:40:00,81.08,81.11,81.0,81.11,48500.0,53.8804,53.9004,53.8273,53.9004,48500.0
2007-07-24 11:45:00,81.11,81.12,80.92,81.08,41300.0,53.9004,53.907,53.7741,53.8804,41300.0
2007-07-24 11:50:00,81.07,81.2,81.05,81.11,10000.0,53.8738,53.9602,53.8605,53.9004,10000.0
2007-07-24 11:55:00,81.11,81.11,81.01,81.04,13500.0,53.9004,53.9004,53.8339,53.8538,13500.0
2007-07-24 12:00:00,81.02,81.13,81.01,81.08,20800.0,53.8406,53.9137,53.8339,53.8804,20800.0
2007-07-24 12:05:00,81.07,81.12,81.04,81.11,10400.0,53.8738,53.907,53.8538,53.9004,10400.0
2007-07-24 12:10:00,81.1,81.1,80.96,81.03,22500.0,53.8937,53.8937,53.8007,53.8472,22500.0
2007-07-24 12:15:00,81.04,81.18,81.02,81.13,8900.0,53.8538,53.9469,53.8406,53.9137,8900.0
2007-07-24 12:20:00,81.14,81.39,81.14,81.37,15600.0,53.9203,54.0864,53.9203,54.0731,15600.0
2007-07-24 12:25:00,81.37,81.47,81.37,81.46,16000.0,54.0731,54.1396,54.0731,54.1329,16000.0
2007-07-24 12:30:00,81.47,81.63,81.41,81.52,21500.0,54.1396,54.2459,54.0997,54.1728,21500.0
2007-07-24 12:35:00,81.55,81.57,81.43,81.45,12300.0,54.1928,54.206,54.113,54.1263,12300.0
2007-07-24 12:40:00,81.43,81.48,81.37,81.39,8300.0,54.113,54.1462,54.0731,54.0864,8300.0
2007-07-24 12:45:00,81.37,81.37,81.23,81.24,9300.0,54.0731,54.0731,53.9801,53.9867,9300.0
2007-07-24 12:50:00,81.23,81.29,81.18,81.24,8400.0,53.9801,54.02,53.9469,53.9867,8400.0
2007-07-24 12:55:00,81.27,81.28,81.03,81.12,10500.0,54.0067,54.0133,53.8472,53.907,10500.0
2007-07-24 13:00:00,81.12,81.14,81.01,81.01,21600.0,53.907,53.9203,53.8339,53.8339,21600.0
2007-07-24 13:05:00,81.02,81.29,80.96,81.12,50400.0,53.8406,54.02,53.8007,53.907,50400.0
2007-07-24 13:10:00,81.16,81.22,81.09,81.09,5000.0,53.9336,53.9735,53.8871,53.8871,5000.0
2007-07-24 13:15:00,81.09,81.09,80.99,81.07,7500.0,53.8871,53.8871,53.8206,53.8738,7500.0
2007-07-24 13:20:00,81.09,81.09,80.97,80.99,4600.0,53.8871,53.8871,53.8073,53.8206,4600.0
2007-07-24 13:25:00,81.02,81.06,80.95,80.96,6200.0,53.8406,53.8671,53.794,53.8007,6200.0
2007-07-24 13:30:00,80.96,81.07,80.96,81.07,4800.0,53.8007,53.8738,53.8007,53.8738,4800.0
2007-07-24 13:35:00,81.08,81.08,81.01,81.01,4000.0,53.8804,53.8804,53.8339,53.8339,4000.0
2007-07-24 13:40:00,81.02,81.04,80.91,80.93,11700.0,53.8406,53.8538,53.7675,53.7807,11700.0
2007-07-24 13:45:00,80.91,80.91,80.72,80.85,14000.0,53.7675,53.7675,53.6412,53.7276,14000.0
2007-07-24 13:50:00,80.83,80.89,80.66,80.87,21500.0,53.7143,53.7542,53.6013,53.7409,21500.0
2007-07-24 13:55:00,80.89,81.07,80.85,81.07,5300.0,53.7542,53.8738,53.7276,53.8738,5300.0
2007-07-24 14:00:00,81.04,81.04,80.79,80.79,11300.0,53.8538,53.8538,53.6877,53.6877,11300.0
2007-07-24 14:05:00,80.8,80.84,80.72,80.82,9000.0,53.6944,53.7209,53.6412,53.7076,9000.0
2007-07-24 14:10:00,80.84,80.86,80.74,80.74,9500.0,53.7209,53.7342,53.6545,53.6545,9500.0
2007-07-24 14:15:00,80.74,80.77,80.51,80.51,13800.0,53.6545,53.6744,53.5016,53.5016,13800.0
2007-07-24 14:20:00,80.54,80.58,80.49,80.54,20500.0,53.5216,53.5482,53.4883,53.5216,20500.0
2007-07-24 14:25:00,80.53,80.62,80.52,80.61,22600.0,53.5149,53.5747,53.5083,53.5681,22600.0
2007-07-24 14:30:00,80.62,80.73,80.54,80.66,32000.0,53.5747,53.6478,53.5216,53.6013,32000.0
2007-07-24 14:35:00,80.64,80.68,80.46,80.46,37900.0,53.588,53.6146,53.4684,53.4684,37900.0
2007-07-24 14:40:00,80.48,80.63,80.47,80.57,24700.0,53.4817,53.5814,53.4751,53.5415,24700.0
2007-07-24 14:45:00,80.58,80.68,80.58,80.66,12700.0,53.5482,53.6146,53.5482,53.6013,12700.0
2007-07-24 14:50:00,80.67,80.81,80.66,80.76,15600.0,53.608,53.701,53.6013,53.6678,15600.0
2007-07-24 14:55:00,80.74,80.76,80.54,80.57,17200.0,53.6545,53.6678,53.5216,53.5415,17200.0
2007-07-24 15:00:00,80.58,80.63,80.47,80.57,38700.0,53.5482,53.5814,53.4751,53.5415,38700.0
2007-07-24 15:05:00,80.55,80.65,80.3,80.41,37100.0,53.5282,53.5947,53.3621,53.4352,37100.0
2007-07-24 15:10:00,80.39,80.58,80.36,80.56,16300.0,53.4219,53.5482,53.402,53.5349,16300.0
2007-07-24 15:15:00,80.55,80.64,80.38,80.58,43800.0,53.5282,53.588,53.4153,53.5482,43800.0
2007-07-24 15:20:00,80.57,80.7,80.44,80.69,70700.0,53.5415,53.6279,53.4551,53.6213,70700.0
2007-07-24 15:25:00,80.69,80.73,80.34,80.54,68300.0,53.6213,53.6478,53.3887,53.5216,68300.0
2007-07-24 15:30:00,80.53,80.55,80.44,80.55,28900.0,53.5149,53.5282,53.4551,53.5282,28900.0
2007-07-24 15:35:00,80.54,80.57,80.5,80.53,42700.0,53.5216,53.5415,53.495,53.5149,42700.0
2007-07-24 15:40:00,80.52,80.54,80.34,80.39,48800.0,53.5083,53.5216,53.3887,53.4219,48800.0
2007-07-24 15:45:00,80.36,80.59,80.36,80.54,23400.0,53.402,53.5548,53.402,53.5216,23400.0
2007-07-24 15:50:00,80.5,80.52,80.33,80.44,44400.0,53.495,53.5083,53.382,53.4551,44400.0
2007-07-24 15:55:00,80.47,80.57,80.33,80.48,55700.0,53.4751,53.5415,53.382,53.4817,55700.0
2007-07-25 09:30:00,82.49,82.49,82.49,82.49,100.0,54.8174,54.8174,54.8174,54.8174,100.0
2007-07-25 09:35:00,81.89,82.35,81.26,82.26,254600.0,54.4187,54.7244,54.0,54.6646,254600.0
2007-07-25 09:40:00,82.25,82.5,82.18,82.46,102600.0,54.6579,54.8241,54.6114,54.7975,102600.0
2007-07-25 09:45:00,82.48,82.6,81.96,82.16,107500.0,54.8108,54.8905,54.4652,54.5981,107500.0
2007-07-25 09:50:00,82.16,82.38,82.11,82.31,51200.0,54.5981,54.7443,54.5649,54.6978,51200.0
2007-07-25 09:55:00,82.32,82.5,82.25,82.49,55500.0,54.7044,54.8241,54.6579,54.8174,55500.0
2007-07-25 10:00:00,82.46,83.48,82.39,83.38,93100.0,54.7975,55.4753,54.751,55.4089,93100.0
2007-07-25 10:05:00,83.39,83.43,82.66,83.39,66700.0,55.4155,55.4421,54.9304,55.4155,66700.0
2007-07-25 10:10:00,83.34,84.09,83.33,83.68,91700.0,55.3823,55.8807,55.3756,55.6082,91700.0
2007-07-25 10:15:00,83.67,83.86,83.37,83.37,51200.0,55.6016,55.7278,55.4022,55.4022,51200.0
2007-07-25 10:20:00,83.32,83.36,82.69,82.83,93600.0,55.369,55.3956,54.9503,55.0434,93600.0
2007-07-25 10:25:00,82.82,83.46,82.81,83.23,47500.0,55.0367,55.462,55.0301,55.3092,47500.0
2007-07-25 10:30:00,83.25,83.33,83.15,83.21,107900.0,55.3225,55.3756,55.256,55.2959,107900.0
2007-07-25 10:35:00,83.24,83.27,82.97,83.07,71400.0,55.3158,55.3358,55.1364,55.2028,71400.0
2007-07-25 10:40:00,83.06,83.42,83.04,83.25,42600.0,55.1962,55.4354,55.1829,55.3225,42600.0
2007-07-25 10:45:00,83.29,83.29,82.28,82.55,86600.0,55.349,55.349,54.6779,54.8573,86600.0
2007-07-25 10:50:00,82.54,82.7,82.01,82.17,85100.0,54.8506,54.957,54.4984,54.6048,85100.0
2007-07-25 10:55:00,82.14,82.58,81.99,82.47,40400.0,54.5848,54.8772,54.4852,54.8041,40400.0
2007-07-25 11:00:00,82.45,82.65,82.32,82.64,32800.0,54.7908,54.9237,54.7044,54.9171,32800.0
2007-07-25 11:05:00,82.64,82.81,82.48,82.48,40600.0,54.9171,55.0301,54.8108,54.8108,40600.0
2007-07-25 11:10:00,82.48,82.48,82.26,82.44,27500.0,54.8108,54.8108,54.6646,54.7842,27500.0
2007-07-25 11:15:00,82.44,82.46,82.05,82.16,37700.0,54.7842,54.7975,54.525,54.5981,37700.0
2007-07-25 11:20:00,82.17,82.56,82.15,82.5,29000.0,54.6048,54.8639,54.5915,54.8241,29000.0
2007-07-25 11:25:00,82.51,82.9,82.49,82.84,32900.0,54.8307,55.0899,54.8174,55.05,32900.0
2007-07-25 11:30:00,82.87,83.17,82.87,82.88,46100.0,55.0699,55.2693,55.0699,55.0766,46100.0
2007-07-25 11:35:00,82.85,82.91,82.64,82.82,22900.0,55.0566,55.0965,54.9171,55.0367,22900.0
2007-07-25 11:40:00,82.79,83.18,82.79,82.96,45000.0,55.0168,55.2759,55.0168,55.1297,45000.0
2007-07-25 11:45:00,82.98,83.58,82.98,83.48,55200.0,55.143,55.5418,55.143,55.4753,55200.0
2007-07-25 11:50:00,83.43,83.68,83.37,83.39,58800.0,55.4421,55.6082,55.4022,55.4155,58800.0
2007-07-25 11:55:00,83.38,83.43,83.15,83.19,45200.0,55.4089,55.4421,55.256,55.2826,45200.0
2007-07-25 12:00:00,83.19,83.41,83.11,83.32,51200.0,55.2826,55.4288,55.2294,55.369,51200.0
2007-07-25 12:05:00,83.32,83.36,82.96,83.07,59900.0,55.369,55.3956,55.1297,55.2028,59900.0
2007-07-25 12:10:00,83.06,83.13,82.94,83.07,25600.0,55.1962,55.2427,55.1165,55.2028,25600.0
2007-07-25 12:15:00,83.07,83.23,83.07,83.14,54400.0,55.2028,55.3092,55.2028,55.2494,54400.0
2007-07-25 12:20:00,83.16,83.27,83.15,83.15,23700.0,55.2627,55.3358,55.256,55.256,23700.0
2007-07-25 12:25:00,83.16,83.38,83.16,83.31,22900.0,55.2627,55.4089,55.2627,55.3623,22900.0
2007-07-25 12:30:00,83.31,83.32,83.1,83.13,23600.0,55.3623,55.369,55.2228,55.2427,23600.0
2007-07-25 12:35:00,83.11,83.11,82.95,83.0,27900.0,55.2294,55.2294,55.1231,55.1563,27900.0
2007-07-25 12:40:00,83.01,83.01,82.81,82.95,34900.0,55.163,55.163,55.0301,55.1231,34900.0
2007-07-25 12:45:00,82.95,83.07,82.89,83.05,15600.0,55.1231,55.2028,55.0832,55.1896,15600.0
2007-07-25 12:50:00,83.04,83.07,82.92,83.01,30400.0,55.1829,55.2028,55.1032,55.163,30400.0
2007-07-25 12:55:00,83.03,83.04,82.95,82.99,20000.0,55.1763,55.1829,55.1231,55.1497,20000.0
2007-07-25 13:00:00,83.0,83.01,82.93,82.95,12100.0,55.1563,55.163,55.1098,55.1231,12100.0
2007-07-25 13:05:00,82.94,82.97,82.85,82.85,15500.0,55.1165,55.1364,55.0566,55.0566,15500.0
2007-07-25 13:10:00,82.86,82.91,82.6,82.71,27800.0,55.0633,55.0965,54.8905,54.9636,27800.0
2007-07-25 13:15:00,82.73,82.82,82.53,82.6,27700.0,54.9769,55.0367,54.844,54.8905,27700.0
2007-07-25 13:20:00,82.59,82.61,82.4,82.44,21700.0,54.8839,54.8972,54.7576,54.7842,21700.0
2007-07-25 13:25:00,82.41,82.59,82.41,82.54,15100.0,54.7643,54.8839,54.7643,54.8506,15100.0
2007-07-25 13:30:00,82.53,82.56,82.42,82.56,22400.0,54.844,54.8639,54.7709,54.8639,22400.0
2007-07-25 13:35:00,82.57,82.57,82.45,82.46,17900.0,54.8706,54.8706,54.7908,54.7975,17900.0
2007-07-25 13:40:00,82.45,82.55,82.39,82.39,21700.0,54.7908,54.8573,54.751,54.751,21700.0
2007-07-25 13:45:00,82.39,82.51,82.37,82.4,23000.0,54.751,54.8307,54.7377,54.7576,23000.0
2007-07-25 13:50:00,82.41,82.45,82.3,82.37,20800.0,54.7643,54.7908,54.6912,54.7377,20800.0
2007-07-25 13:55:00,82.38,82.43,82.15,82.2,37200.0,54.7443,54.7775,54.5915,54.6247,37200.0
2007-07-25 14:00:00,82.2,82.3,81.77,81.83,85000.0,54.6247,54.6912,54.339,54.3788,85000.0
2007-07-25 14:05:00,81.81,82.01,81.73,81.82,64300.0,54.3655,54.4984,54.3124,54.3722,64300.0
2007-07-25 14:10:00,81.82,82.2,81.75,82.16,33800.0,54.3722,54.6247,54.3257,54.5981,33800.0
2007-07-25 14:15:00,82.16,82.34,82.05,82.19,32700.0,54.5981,54.7177,54.525,54.6181,32700.0
2007-07-25 14:20:00,82.19,82.35,82.19,82.33,24000.0,54.6181,54.7244,54.6181,54.7111,24000.0
2007-07-25 14:25:00,82.35,82.5,82.32,82.4,45100.0,54.7244,54.8241,54.7044,54.7576,45100.0
2007-07-25 14:30:00,82.42,82.48,82.25,82.26,27200.0,54.7709,54.8108,54.6579,54.6646,27200.0
2007-07-25 14:35:00,82.26,82.32,82.19,82.19,31200.0,54.6646,54.7044,54.6181,54.6181,31200.0
2007-07-25 14:40:00,82.2,82.35,82.1,82.33,41300.0,54.6247,54.7244,54.5582,54.7111,41300.0
2007-07-25 14:45:00,82.32,82.39,82.28,82.3,28000.0,54.7044,54.751,54.6779,54.6912,28000.0
2007-07-25 14:50:00,82.3,82.3,82.1,82.19,38500.0,54.6912,54.6912,54.5582,54.6181,38500.0
2007-07-25 14:55:00,82.19,82.37,82.19,82.37,34100.0,54.6181,54.7377,54.6181,54.7377,34100.0
2007-07-25 15:00:00,82.37,82.59,82.37,82.53,54000.0,54.7377,54.8839,54.7377,54.844,54000.0
2007-07-25 15:05:00,82.54,82.61,82.51,82.57,49700.0,54.8506,54.8972,54.8307,54.8706,49700.0
2007-07-25 15:10:00,82.56,82.76,82.56,82.75,31800.0,54.8639,54.9968,54.8639,54.9902,31800.0
2007-07-25 15:15:00,82.76,82.85,82.72,82.74,31100.0,54.9968,55.0566,54.9703,54.9836,31100.0
2007-07-25 15:20:00,82.75,82.89,82.73,82.89,35100.0,54.9902,55.0832,54.9769,55.0832,35100.0
2007-07-25 15:25:00,82.88,82.91,82.8,82.91,37900.0,55.0766,55.0965,55.0234,55.0965,37900.0
2007-07-25 15:30:00,82.93,82.98,82.79,82.86,49300.0,55.1098,55.143,55.0168,55.0633,49300.0
2007-07-25 15:35:00,82.87,82.98,82.69,82.75,51500.0,55.0699,55.143,54.9503,54.9902,51500.0
2007-07-25 15:40:00,82.75,83.11,82.67,83.06,52600.0,54.9902,55.2294,54.937,55.1962,52600.0
2007-07-25 15:45:00,83.08,83.29,83.02,83.23,76800.0,55.2095,55.349,55.1696,55.3092,76800.0
2007-07-25 15:50:00,83.23,83.27,82.91,82.93,111400.0,55.3092,55.3358,55.0965,55.1098,111400.0
2007-07-25 15:55:00,82.93,83.07,82.88,83.03,85900.0,55.1098,55.2028,55.0766,55.1763,85900.0
2007-07-26 09:30:00,82.12,82.53,82.12,82.3,23300.0,54.5715,54.844,54.5715,54.6912,23300.0
2007-07-26 09:35:00,82.3,82.47,82.05,82.35,26600.0,54.6912,54.8041,54.525,54.7244,26600.0
2007-07-26 09:40:00,82.36,82.36,81.95,82.16,41100.0,54.731,54.731,54.4586,54.5981,41100.0
2007-07-26 09:45:00,82.17,82.64,82.15,82.6,45500.0,54.6048,54.9171,54.5915,54.8905,45500.0
2007-07-26 09:50:00,82.61,82.95,82.56,82.75,57500.0,54.8972,55.1231,54.8639,54.9902,57500.0
2007-07-26 09:55:00,82.74,82.83,82.28,82.39,34500.0,54.9836,55.0434,54.6779,54.751,34500.0
2007-07-26 10:00:00,82.37,82.46,82.13,82.46,21800.0,54.7377,54.7975,54.5782,54.7975,21800.0
2007-07-26 10:05:00,82.43,82.44,82.26,82.43,18700.0,54.7775,54.7842,54.6646,54.7775,18700.0
2007-07-26 10:10:00,82.44,82.72,82.34,82.64,43000.0,54.7842,54.9703,54.7177,54.9171,43000.0
2007-07-26 10:15:00,82.63,82.65,82.33,82.36,20700.0,54.9105,54.9237,54.7111,54.731,20700.0
2007-07-26 10:20:00,82.37,82.53,82.37,82.44,12800.0,54.7377,54.844,54.7377,54.7842,12800.0
2007-07-26 10:25:00,82.42,82.46,82.23,82.37,14600.0,54.7709,54.7975,54.6446,54.7377,14600.0
2007-07-26 10:30:00,82.37,82.6,82.37,82.49,17800.0,54.7377,54.8905,54.7377,54.8174,17800.0
2007-07-26 10:35:00,82.47,82.48,82.28,82.42,13800.0,54.8041,54.8108,54.6779,54.7709,13800.0
2007-07-26 10:40:00,82.43,82.47,82.27,82.32,12200.0,54.7775,54.8041,54.6712,54.7044,12200.0
2007-07-26 10:45:00,82.32,82.41,82.27,82.3,15800.0,54.7044,54.7643,54.6712,54.6912,15800.0
2007-07-26 10:50:00,82.31,82.39,82.28,82.37,17500.0,54.6978,54.751,54.6779,54.7377,17500.0
2007-07-26 10:55:00,82.35,82.37,82.26,82.32,17900.0,54.7244,54.7377,54.6646,54.7044,17900.0
2007-07-26 11:00:00,82.29,82.29,81.95,82.06,24900.0,54.6845,54.6845,54.4586,54.5317,24900.0
2007-07-26 11:05:00,82.07,82.07,81.58,81.63,35500.0,54.5383,54.5383,54.2127,54.2459,35500.0
2007-07-26 11:10:00,81.63,81.68,81.55,81.6,23300.0,54.2459,54.2791,54.1928,54.226,23300.0
2007-07-26 11:15:00,81.59,81.61,81.18,81.36,39400.0,54.2193,54.2326,53.9469,54.0665,39400.0
2007-07-26 11:20:00,81.32,81.59,81.3,81.59,22400.0,54.0399,54.2193,54.0266,54.2193,22400.0
2007-07-26 11:25:00,81.57,81.59,81.48,81.51,20700.0,54.206,54.2193,54.1462,54.1662,20700.0
2007-07-26 11:30:00,81.51,81.55,81.19,81.33,31400.0,54.1662,54.1928,53.9535,54.0466,31400.0
2007-07-26 11:35:00,81.29,81.64,81.28,81.63,36800.0,54.02,54.2526,54.0133,54.2459,36800.0
2007-07-26 11:40:00,81.63,81.72,81.6,81.64,33100.0,54.2459,54.3057,54.226,54.2526,33100.0
2007-07-26 11:45:00,81.63,81.63,81.29,81.29,17500.0,54.2459,54.2459,54.02,54.02,17500.0
2007-07-26 11:50:00,81.28,81.48,81.28,81.45,12800.0,54.0133,54.1462,54.0133,54.1263,12800.0
2007-07-26 11:55:00,81.47,81.63,81.43,81.58,22400.0,54.1396,54.2459,54.113,54.2127,22400.0
2007-07-26 12:00:00,81.55,81.63,81.51,81.51,32600.0,54.1928,54.2459,54.1662,54.1662,32600.0
2007-07-26 12:05:00,81.5,81.5,81.31,81.42,16500.0,54.1595,54.1595,54.0333,54.1064,16500.0
2007-07-26 12:10:00,81.43,81.51,81.35,81.44,27300.0,54.113,54.1662,54.0598,54.1197,27300.0
2007-07-26 12:15:00,81.46,81.56,81.41,81.54,24100.0,54.1329,54.1994,54.0997,54.1861,24100.0
2007-07-26 12:20:00,81.55,81.58,81.47,81.54,46700.0,54.1928,54.2127,54.1396,54.1861,46700.0
2007-07-26 12:25:00,81.54,81.61,81.52,81.52,43000.0,54.1861,54.2326,54.1728,54.1728,43000.0
2007-07-26 12:30:00,81.52,81.62,81.44,81.54,48100.0,54.1728,54.2393,54.1197,54.1861,48100.0
2007-07-26 12:35:00,81.54,81.64,81.4,81.63,30700.0,54.1861,54.2526,54.0931,54.2459,30700.0
2007-07-26 12:40:00,81.6,81.64,81.48,81.58,18900.0,54.226,54.2526,54.1462,54.2127,18900.0
2007-07-26 12:45:00,81.58,81.69,81.49,81.69,31300.0,54.2127,54.2858,54.1529,54.2858,31300.0
2007-07-26 12:50:00,81.7,81.79,81.69,81.72,28700.0,54.2924,54.3522,54.2858,54.3057,28700.0
2007-07-26 12:55:00,81.73,81.98,81.73,81.83,55700.0,54.3124,54.4785,54.3124,54.3788,55700.0
2007-07-26 13:00:00,81.8,81.81,81.56,81.66,21500.0,54.3589,54.3655,54.1994,54.2659,21500.0
2007-07-26 13:05:00,81.66,81.73,81.45,81.45,38100.0,54.2659,54.3124,54.1263,54.1263,38100.0
2007-07-26 13:10:00,81.43,81.75,81.41,81.71,32500.0,54.113,54.3257,54.0997,54.2991,32500.0
2007-07-26 13:15:00,81.69,81.69,81.35,81.39,26100.0,54.2858,54.2858,54.0598,54.0864,26100.0
2007-07-26 13:20:00,81.37,81.38,81.18,81.23,10600.0,54.0731,54.0798,53.9469,53.9801,10600.0
2007-07-26 13:25:00,81.2,81.2,80.95,81.01,40500.0,53.9602,53.9602,53.794,53.8339,40500.0
2007-07-26 13:30:00,81.01,81.05,80.87,80.91,17000.0,53.8339,53.8605,53.7409,53.7675,17000.0
2007-07-26 13:35:00,80.92,80.96,80.65,80.68,35500.0,53.7741,53.8007,53.5947,53.6146,35500.0
2007-07-26 13:40:00,80.68,80.88,80.46,80.88,41100.0,53.6146,53.7475,53.4684,53.7475,41100.0
2007-07-26 13:45:00,80.88,81.1,80.77,80.8,18700.0,53.7475,53.8937,53.6744,53.6944,18700.0
2007-07-26 13:50:00,80.8,80.85,80.45,80.57,25600.0,53.6944,53.7276,53.4618,53.5415,25600.0
2007-07-26 13:55:00,80.55,80.56,80.3,80.38,27000.0,53.5282,53.5349,53.3621,53.4153,27000.0
2007-07-26 14:00:00,80.33,80.62,80.33,80.51,28900.0,53.382,53.5747,53.382,53.5016,28900.0
2007-07-26 14:05:00,80.49,80.57,80.17,80.31,83000.0,53.4883,53.5415,53.2757,53.3687,83000.0
2007-07-26 14:10:00,80.31,80.35,80.12,80.14,21900.0,53.3687,53.3953,53.2425,53.2558,21900.0
2007-07-26 14:15:00,80.14,80.45,79.93,80.36,66300.0,53.2558,53.4618,53.1162,53.402,66300.0
2007-07-26 14:20:00,80.36,82.45,79.77,79.85,46800.0,53.402,54.7908,53.0099,53.063,46800.0
2007-07-26 14:25:00,79.79,80.11,79.78,80.07,57100.0,53.0232,53.2358,53.0165,53.2092,57100.0
2007-07-26 14:30:00,80.07,80.17,80.04,80.1,33200.0,53.2092,53.2757,53.1893,53.2292,33200.0
2007-07-26 14:35:00,80.11,80.2,80.05,80.1,33800.0,53.2358,53.2956,53.196,53.2292,33800.0
2007-07-26 14:40:00,80.05,80.24,79.94,80.05,56700.0,53.196,53.3222,53.1229,53.196,56700.0
2007-07-26 14:45:00,80.11,80.11,79.66,79.69,49200.0,53.2358,53.2358,52.9368,52.9567,49200.0
2007-07-26 14:50:00,79.7,79.92,79.68,79.88,36800.0,52.9634,53.1096,52.9501,53.083,36800.0
2007-07-26 14:55:00,79.88,80.42,79.87,79.99,48600.0,53.083,53.4418,53.0763,53.1561,48600.0
2007-07-26 15:00:00,80.01,80.38,79.97,80.34,49500.0,53.1694,53.4153,53.1428,53.3887,49500.0
2007-07-26 15:05:00,80.38,80.43,80.05,80.34,29000.0,53.4153,53.4485,53.196,53.3887,29000.0
2007-07-26 15:10:00,80.33,80.35,80.14,80.35,29300.0,53.382,53.3953,53.2558,53.3953,29300.0
2007-07-26 15:15:00,80.32,80.96,80.29,80.77,65000.0,53.3754,53.8007,53.3554,53.6744,65000.0
2007-07-26 15:20:00,80.76,81.03,80.56,81.0,108800.0,53.6678,53.8472,53.5349,53.8273,108800.0
2007-07-26 15:25:00,81.0,81.02,80.4,80.55,77900.0,53.8273,53.8406,53.4285,53.5282,77900.0
2007-07-26 15:30:00,80.52,80.72,80.28,80.28,65400.0,53.5083,53.6412,53.3488,53.3488,65400.0
2007-07-26 15:35:00,80.28,80.34,80.11,80.18,41300.0,53.3488,53.3887,53.2358,53.2823,41300.0
2007-07-26 15:40:00,80.19,80.66,80.02,80.66,96800.0,53.289,53.6013,53.176,53.6013,96800.0
2007-07-26 15:45:00,80.64,81.24,80.64,81.21,103400.0,53.588,53.9867,53.588,53.9668,103400.0
2007-07-26 15:50:00,81.22,81.27,80.77,81.17,89800.0,53.9735,54.0067,53.6744,53.9402,89800.0
2007-07-26 15:55:00,81.17,81.36,80.74,80.75,127800.0,53.9402,54.0665,53.6545,53.6611,127800.0
2007-07-27 09:30:00,80.91,81.18,80.74,81.14,34100.0,53.7675,53.9469,53.6545,53.9203,34100.0
2007-07-27 09:35:00,81.12,81.26,80.92,81.16,31300.0,53.907,54.0,53.7741,53.9336,31300.0
2007-07-27 09:40:00,81.17,81.25,80.77,81.25,24000.0,53.9402,53.9934,53.6744,53.9934,24000.0
2007-07-27 09:45:00,81.26,81.26,81.08,81.19,19200.0,54.0,54.0,53.8804,53.9535,19200.0
2007-07-27 09:50:00,81.22,81.44,80.75,81.25,28200.0,53.9735,54.1197,53.6611,53.9934,28200.0
2007-07-27 09:55:00,81.23,81.35,80.77,81.11,31400.0,53.9801,54.0598,53.6744,53.9004,31400.0
2007-07-27 10:00:00,81.11,81.24,81.0,81.19,25700.0,53.9004,53.9867,53.8273,53.9535,25700.0
2007-07-27 10:05:00,81.19,81.26,81.05,81.09,20200.0,53.9535,54.0,53.8605,53.8871,20200.0
2007-07-27 10:10:00,81.1,81.43,81.09,81.32,23000.0,53.8937,54.113,53.8871,54.0399,23000.0
2007-07-27 10:15:00,81.31,81.44,81.27,81.39,19700.0,54.0333,54.1197,54.0067,54.0864,19700.0
2007-07-27 10:20:00,81.38,81.44,81.28,81.32,13500.0,54.0798,54.1197,54.0133,54.0399,13500.0
2007-07-27 10:25:00,81.32,81.34,80.94,80.96,23100.0,54.0399,54.0532,53.7874,53.8007,23100.0
2007-07-27 10:30:00,81.03,81.08,80.94,80.96,41500.0,53.8472,53.8804,53.7874,53.8007,41500.0
2007-07-27 10:35:00,80.95,81.1,80.9,80.95,20600.0,53.794,53.8937,53.7608,53.794,20600.0
2007-07-27 10:40:00,80.95,81.07,80.9,81.05,20500.0,53.794,53.8738,53.7608,53.8605,20500.0
2007-07-27 10:45:00,81.06,81.07,80.94,80.99,21100.0,53.8671,53.8738,53.7874,53.8206,21100.0
2007-07-27 10:50:00,80.95,81.09,80.88,81.03,72900.0,53.794,53.8871,53.7475,53.8472,72900.0
2007-07-27 10:55:00,81.05,81.05,80.75,80.92,29200.0,53.8605,53.8605,53.6611,53.7741,29200.0
2007-07-27 11:00:00,80.88,81.08,80.87,81.08,35500.0,53.7475,53.8804,53.7409,53.8804,35500.0
2007-07-27 11:05:00,81.05,81.31,81.05,81.27,16700.0,53.8605,54.0333,53.8605,54.0067,16700.0
2007-07-27 11:10:00,81.27,81.42,81.24,81.24,11700.0,54.0067,54.1064,53.9867,53.9867,11700.0
2007-07-27 11:15:00,81.24,81.25,81.08,81.19,13000.0,53.9867,53.9934,53.8804,53.9535,13000.0
2007-07-27 11:20:00,81.2,81.21,81.06,81.18,18600.0,53.9602,53.9668,53.8671,53.9469,18600.0
2007-07-27 11:25:00,81.18,81.23,81.08,81.11,19500.0,53.9469,53.9801,53.8804,53.9004,19500.0
2007-07-27 11:30:00,81.1,81.21,81.04,81.17,17700.0,53.8937,53.9668,53.8538,53.9402,17700.0
2007-07-27 11:35:00,81.14,81.14,80.85,80.97,49000.0,53.9203,53.9203,53.7276,53.8073,49000.0
2007-07-27 11:40:00,80.93,81.04,80.82,80.96,22300.0,53.7807,53.8538,53.7076,53.8007,22300.0
2007-07-27 11:45:00,80.95,80.96,80.78,80.78,19200.0,53.794,53.8007,53.6811,53.6811,19200.0
2007-07-27 11:50:00,80.76,80.79,80.49,80.57,34900.0,53.6678,53.6877,53.4883,53.5415,34900.0
2007-07-27 11:55:00,80.57,80.65,80.37,80.48,22600.0,53.5415,53.5947,53.4086,53.4817,22600.0
2007-07-27 12:00:00,80.43,80.67,80.38,80.48,49100.0,53.4485,53.608,53.4153,53.4817,49100.0
2007-07-27 12:05:00,80.47,80.51,80.38,80.45,16600.0,53.4751,53.5016,53.4153,53.4618,16600.0
2007-07-27 12:10:00,80.43,80.46,80.27,80.31,16000.0,53.4485,53.4684,53.3422,53.3687,16000.0
2007-07-27 12:15:00,80.33,80.65,80.26,80.57,15000.0,53.382,53.5947,53.3355,53.5415,15000.0
2007-07-27 12:20:00,80.61,80.61,80.4,80.46,12900.0,53.5681,53.5681,53.4285,53.4684,12900.0
2007-07-27 12:25:00,80.42,80.5,80.35,80.4,9500.0,53.4418,53.495,53.3953,53.4285,9500.0
2007-07-27 12:30:00,80.43,80.45,80.15,80.23,13100.0,53.4485,53.4618,53.2624,53.3156,13100.0
2007-07-27 12:35:00,80.2,80.35,80.15,80.23,21900.0,53.2956,53.3953,53.2624,53.3156,21900.0
2007-07-27 12:40:00,80.23,80.55,80.23,80.5,28300.0,53.3156,53.5282,53.3156,53.495,28300.0
2007-07-27 12:45:00,80.49,80.5,80.42,80.49,9200.0,53.4883,53.495,53.4418,53.4883,9200.0
2007-07-27 12:50:00,80.48,80.63,80.43,80.44,15800.0,53.4817,53.5814,53.4485,53.4551,15800.0
2007-07-27 12:55:00,80.44,80.46,80.24,80.39,12500.0,53.4551,53.4684,53.3222,53.4219,12500.0
2007-07-27 13:00:00,80.39,80.49,80.26,80.49,12100.0,53.4219,53.4883,53.3355,53.4883,12100.0
2007-07-27 13:05:00,80.47,80.58,80.4,80.45,22900.0,53.4751,53.5482,53.4285,53.4618,22900.0
2007-07-27 13:10:00,80.45,80.5,80.26,80.38,18800.0,53.4618,53.495,53.3355,53.4153,18800.0
2007-07-27 13:15:00,80.39,80.5,80.39,80.5,17800.0,53.4219,53.495,53.4219,53.495,17800.0
2007-07-27 13:20:00,80.5,80.52,80.35,80.41,17300.0,53.495,53.5083,53.3953,53.4352,17300.0
2007-07-27 13:25:00,80.42,80.45,80.31,80.34,14400.0,53.4418,53.4618,53.3687,53.3887,14400.0
2007-07-27 13:30:00,80.31,80.35,80.12,80.15,29100.0,53.3687,53.3953,53.2425,53.2624,29100.0
2007-07-27 13:35:00,80.18,80.31,80.17,80.21,13200.0,53.2823,53.3687,53.2757,53.3023,13200.0
2007-07-27 13:40:00,80.21,80.44,80.21,80.32,16200.0,53.3023,53.4551,53.3023,53.3754,16200.0
2007-07-27 13:45:00,80.32,80.45,80.26,80.41,23400.0,53.3754,53.4618,53.3355,53.4352,23400.0
2007-07-27 13:50:00,80.4,80.5,80.29,80.4,19500.0,53.4285,53.495,53.3554,53.4285,19500.0
2007-07-27 13:55:00,80.36,80.54,80.36,80.43,12700.0,53.402,53.5216,53.402,53.4485,12700.0
2007-07-27 14:00:00,80.4,80.42,80.26,80.29,10300.0,53.4285,53.4418,53.3355,53.3554,10300.0
2007-07-27 14:05:00,80.33,80.46,80.31,80.36,14300.0,53.382,53.4684,53.3687,53.402,14300.0
2007-07-27 14:10:00,80.36,80.39,80.17,80.24,21700.0,53.402,53.4219,53.2757,53.3222,21700.0
2007-07-27 14:15:00,80.25,80.36,80.22,80.34,12900.0,53.3289,53.402,53.3089,53.3887,12900.0
2007-07-27 14:20:00,80.35,80.43,80.26,80.28,11000.0,53.3953,53.4485,53.3355,53.3488,11000.0
2007-07-27 14:25:00,80.28,80.31,80.05,80.06,18800.0,53.3488,53.3687,53.196,53.2026,18800.0
2007-07-27 14:30:00,80.06,80.18,80.02,80.1,21900.0,53.2026,53.2823,53.176,53.2292,21900.0
2007-07-27 14:35:00,80.12,80.32,80.09,80.28,24700.0,53.2425,53.3754,53.2225,53.3488,24700.0
2007-07-27 14:40:00,80.27,80.53,80.27,80.41,21100.0,53.3422,53.5149,53.3422,53.4352,21100.0
2007-07-27 14:45:00,80.43,80.56,80.3,80.37,36500.0,53.4485,53.5349,53.3621,53.4086,36500.0
2007-07-27 14:50:00,80.36,80.51,80.24,80.44,26900.0,53.402,53.5016,53.3222,53.4551,26900.0
2007-07-27 14:55:00,80.49,80.51,80.36,80.42,13500.0,53.4883,53.5016,53.402,53.4418,13500.0
2007-07-27 15:00:00,80.4,80.42,80.24,80.31,28900.0,53.4285,53.4418,53.3222,53.3687,28900.0
2007-07-27 15:05:00,80.31,80.46,80.23,80.3,27500.0,53.3687,53.4684,53.3156,53.3621,27500.0
2007-07-27 15:10:00,80.32,80.41,80.2,80.41,12800.0,53.3754,53.4352,53.2956,53.4352,12800.0
2007-07-27 15:15:00,80.42,80.42,80.06,80.23,24200.0,53.4418,53.4418,53.2026,53.3156,24200.0
2007-07-27 15:20:00,80.23,80.26,80.08,80.22,18000.0,53.3156,53.3355,53.2159,53.3089,18000.0
2007-07-27 15:25:00,80.22,80.28,80.12,80.14,33300.0,53.3089,53.3488,53.2425,53.2558,33300.0
2007-07-27 15:30:00,80.13,80.23,80.1,80.21,32200.0,53.2491,53.3156,53.2292,53.3023,32200.0
2007-07-27 15:35:00,80.21,80.25,80.03,80.11,29500.0,53.3023,53.3289,53.1827,53.2358,29500.0
2007-07-27 15:40:00,80.14,80.14,79.94,80.0,59000.0,53.2558,53.2558,53.1229,53.1627,59000.0
2007-07-27 15:45:00,80.0,80.02,79.69,79.71,51400.0,53.1627,53.176,52.9567,52.97,51400.0
2007-07-27 15:50:00,79.71,79.86,79.56,79.58,39800.0,52.97,53.0697,52.8703,52.8836,39800.0
2007-07-27 15:55:00,79.6,79.63,79.38,79.38,96500.0,52.8969,52.9169,52.7507,52.7507,96500.0
2007-07-30 09:30:00,79.01,79.41,78.71,78.75,64800.0,52.5048,52.7707,52.3055,52.3321,64800.0
2007-07-30 09:35:00,78.75,78.84,78.6,78.7,56600.0,52.3321,52.3919,52.2324,52.2988,56600.0
2007-07-30 09:40:00,78.67,79.05,78.59,79.05,47100.0,52.2789,52.5314,52.2257,52.5314,47100.0
2007-07-30 09:45:00,79.05,79.16,78.86,79.04,38100.0,52.5314,52.6045,52.4052,52.5248,38100.0
2007-07-30 09:50:00,79.06,79.16,78.96,79.05,57700.0,52.5381,52.6045,52.4716,52.5314,57700.0
2007-07-30 09:55:00,79.03,79.26,79.02,79.14,46900.0,52.5181,52.671,52.5115,52.5912,46900.0
2007-07-30 10:00:00,79.15,79.32,79.12,79.16,24700.0,52.5979,52.7108,52.5779,52.6045,24700.0
2007-07-30 10:05:00,79.14,79.19,78.96,79.17,24900.0,52.5912,52.6245,52.4716,52.6112,24900.0
2007-07-30 10:10:00,79.17,79.7,79.16,79.64,30800.0,52.6112,52.9634,52.6045,52.9235,30800.0
2007-07-30 10:15:00,79.64,79.97,79.5,79.89,49200.0,52.9235,53.1428,52.8305,53.0896,49200.0
2007-07-30 10:20:00,79.93,79.96,79.82,79.92,11200.0,53.1162,53.1361,53.0431,53.1096,11200.0
2007-07-30 10:25:00,79.96,80.14,79.88,80.07,35200.0,53.1361,53.2558,53.083,53.2092,35200.0
2007-07-30 10:30:00,80.05,80.17,79.86,79.89,54700.0,53.196,53.2757,53.0697,53.0896,54700.0
2007-07-30 10:35:00,79.88,79.92,79.56,79.58,17300.0,53.083,53.1096,52.8703,52.8836,17300.0
2007-07-30 10:40:00,79.55,79.65,79.32,79.36,81400.0,52.8637,52.9301,52.7108,52.7374,81400.0
2007-07-30 10:45:00,79.37,79.64,79.31,79.58,22300.0,52.7441,52.9235,52.7042,52.8836,22300.0
2007-07-30 10:50:00,79.58,79.68,79.48,79.67,15100.0,52.8836,52.9501,52.8172,52.9434,15100.0
2007-07-30 10:55:00,79.68,79.69,79.4,79.42,14600.0,52.9501,52.9567,52.764,52.7773,14600.0
2007-07-30 11:00:00,79.41,79.61,79.41,79.54,21300.0,52.7707,52.9036,52.7707,52.857,21300.0
2007-07-30 11:05:00,79.52,79.54,79.2,79.34,27800.0,52.8438,52.857,52.6311,52.7241,27800.0
2007-07-30 11:10:00,79.33,79.38,79.19,79.34,16700.0,52.7175,52.7507,52.6245,52.7241,16700.0
2007-07-30 11:15:00,79.3,79.4,79.28,79.34,23800.0,52.6976,52.764,52.6843,52.7241,23800.0
2007-07-30 11:20:00,79.34,79.42,79.19,79.25,27800.0,52.7241,52.7773,52.6245,52.6643,27800.0
2007-07-30 11:25:00,79.25,79.29,79.15,79.29,25200.0,52.6643,52.6909,52.5979,52.6909,25200.0
2007-07-30 11:30:00,79.29,79.3,79.0,79.09,25000.0,52.6909,52.6976,52.4982,52.558,25000.0
2007-07-30 11:35:00,79.1,79.19,79.07,79.12,21700.0,52.5646,52.6245,52.5447,52.5779,21700.0
2007-07-30 11:40:00,79.12,79.16,78.99,79.05,15700.0,52.5779,52.6045,52.4915,52.5314,15700.0
2007-07-30 11:45:00,79.04,79.25,79.01,79.17,23900.0,52.5248,52.6643,52.5048,52.6112,23900.0
2007-07-30 11:50:00,79.2,79.31,79.09,79.31,16500.0,52.6311,52.7042,52.558,52.7042,16500.0
2007-07-30 11:55:00,79.27,79.31,79.21,79.24,20200.0,52.6776,52.7042,52.6377,52.6577,20200.0
2007-07-30 12:00:00,79.21,79.24,79.09,79.16,15200.0,52.6377,52.6577,52.558,52.6045,15200.0
2007-07-30 12:05:00,79.16,79.28,79.14,79.14,19300.0,52.6045,52.6843,52.5912,52.5912,19300.0
2007-07-30 12:10:00,79.15,79.19,79.08,79.14,15200.0,52.5979,52.6245,52.5514,52.5912,15200.0
2007-07-30 12:15:00,79.11,79.18,79.08,79.16,14000.0,52.5713,52.6178,52.5514,52.6045,14000.0
2007-07-30 12:20:00,79.12,79.16,78.98,79.05,16600.0,52.5779,52.6045,52.4849,52.5314,16600.0
2007-07-30 12:25:00,79.03,79.1,79.03,79.07,7500.0,52.5181,52.5646,52.5181,52.5447,7500.0
2007-07-30 12:30:00,79.06,79.17,79.06,79.12,9900.0,52.5381,52.6112,52.5381,52.5779,9900.0
2007-07-30 12:35:00,79.14,79.21,79.11,79.21,9600.0,52.5912,52.6377,52.5713,52.6377,9600.0
2007-07-30 12:40:00,79.23,79.31,79.11,79.11,14400.0,52.651,52.7042,52.5713,52.5713,14400.0
2007-07-30 12:45:00,79.11,79.3,79.11,79.3,10500.0,52.5713,52.6976,52.5713,52.6976,10500.0
2007-07-30 12:50:00,79.3,79.49,79.3,79.47,12400.0,52.6976,52.8238,52.6976,52.8105,12400.0
2007-07-30 12:55:00,79.49,79.65,79.49,79.57,17300.0,52.8238,52.9301,52.8238,52.877,17300.0
2007-07-30 13:00:00,79.56,79.61,79.55,79.59,4500.0,52.8703,52.9036,52.8637,52.8903,4500.0
2007-07-30 13:05:00,79.6,79.7,79.6,79.66,12200.0,52.8969,52.9634,52.8969,52.9368,12200.0
2007-07-30 13:10:00,79.68,79.68,79.52,79.54,12600.0,52.9501,52.9501,52.8438,52.857,12600.0
2007-07-30 13:15:00,79.53,79.57,79.5,79.53,7300.0,52.8504,52.877,52.8305,52.8504,7300.0
2007-07-30 13:20:00,79.5,79.52,79.46,79.49,9300.0,52.8305,52.8438,52.8039,52.8238,9300.0
2007-07-30 13:25:00,79.48,79.48,79.26,79.27,25700.0,52.8172,52.8172,52.671,52.6776,25700.0
2007-07-30 13:30:00,79.29,79.31,79.26,79.26,28800.0,52.6909,52.7042,52.671,52.671,28800.0
2007-07-30 13:35:00,79.26,79.34,79.26,79.27,15100.0,52.671,52.7241,52.671,52.6776,15100.0
2007-07-30 13:40:00,79.27,79.35,79.15,79.26,34100.0,52.6776,52.7308,52.5979,52.671,34100.0
2007-07-30 13:45:00,79.24,79.36,79.22,79.36,26000.0,52.6577,52.7374,52.6444,52.7374,26000.0
2007-07-30 13:50:00,79.36,79.38,79.31,79.36,27100.0,52.7374,52.7507,52.7042,52.7374,27100.0
2007-07-30 13:55:00,79.35,79.37,79.22,79.31,16900.0,52.7308,52.7441,52.6444,52.7042,16900.0
2007-07-30 14:00:00,79.29,79.37,79.27,79.37,76000.0,52.6909,52.7441,52.6776,52.7441,76000.0
2007-07-30 14:05:00,79.37,79.37,79.19,79.24,26300.0,52.7441,52.7441,52.6245,52.6577,26300.0
2007-07-30 14:10:00,79.22,79.24,79.16,79.17,14600.0,52.6444,52.6577,52.6045,52.6112,14600.0
2007-07-30 14:15:00,79.17,79.3,79.15,79.21,23500.0,52.6112,52.6976,52.5979,52.6377,23500.0
2007-07-30 14:20:00,79.21,79.26,79.17,79.22,14000.0,52.6377,52.671,52.6112,52.6444,14000.0
2007-07-30 14:25:00,79.22,79.24,79.14,79.17,14100.0,52.6444,52.6577,52.5912,52.6112,14100.0
2007-07-30 14:30:00,79.15,79.15,78.96,79.01,53600.0,52.5979,52.5979,52.4716,52.5048,53600.0
2007-07-30 14:35:00,79.04,79.16,79.04,79.11,28600.0,52.5248,52.6045,52.5248,52.5713,28600.0
2007-07-30 14:40:00,79.13,79.26,79.09,79.11,31900.0,52.5846,52.671,52.558,52.5713,31900.0
2007-07-30 14:45:00,79.11,79.18,79.02,79.17,36500.0,52.5713,52.6178,52.5115,52.6112,36500.0
2007-07-30 14:50:00,79.17,79.19,79.1,79.17,19600.0,52.6112,52.6245,52.5646,52.6112,19600.0
2007-07-30 14:55:00,79.17,79.26,79.13,79.22,29100.0,52.6112,52.671,52.5846,52.6444,29100.0
2007-07-30 15:00:00,79.21,79.38,79.14,79.38,36400.0,52.6377,52.7507,52.5912,52.7507,36400.0
2007-07-30 15:05:00,79.4,79.55,79.33,79.5,47900.0,52.764,52.8637,52.7175,52.8305,47900.0
2007-07-30 15:10:00,79.5,79.58,79.38,79.5,48200.0,52.8305,52.8836,52.7507,52.8305,48200.0
2007-07-30 15:15:00,79.5,79.51,79.4,79.48,46200.0,52.8305,52.8371,52.764,52.8172,46200.0
2007-07-30 15:20:00,79.49,79.6,79.46,79.6,23200.0,52.8238,52.8969,52.8039,52.8969,23200.0
2007-07-30 15:25:00,79.6,79.64,79.46,79.48,15500.0,52.8969,52.9235,52.8039,52.8172,15500.0
2007-07-30 15:30:00,79.48,79.49,79.4,79.49,26000.0,52.8172,52.8238,52.764,52.8238,26000.0
2007-07-30 15:35:00,79.47,79.65,79.47,79.63,32200.0,52.8105,52.9301,52.8105,52.9169,32200.0
2007-07-30 15:40:00,79.65,79.7,79.36,79.44,60600.0,52.9301,52.9634,52.7374,52.7906,60600.0
2007-07-30 15:45:00,79.45,79.51,79.39,79.43,20200.0,52.7972,52.8371,52.7574,52.7839,20200.0
2007-07-30 15:50:00,79.44,79.49,79.3,79.4,46900.0,52.7906,52.8238,52.6976,52.764,46900.0
2007-07-30 15:55:00,79.38,79.52,79.33,79.43,54300.0,52.7507,52.8438,52.7175,52.7839,54300.0
2007-07-31 09:30:00,79.83,80.01,79.3,79.4,50500.0,53.0498,53.1694,52.6976,52.764,50500.0
2007-07-31 09:35:00,79.33,79.66,79.32,79.46,45700.0,52.7175,52.9368,52.7108,52.8039,45700.0
2007-07-31 09:40:00,79.47,79.51,79.21,79.21,32000.0,52.8105,52.8371,52.6377,52.6377,32000.0
2007-07-31 09:45:00,79.23,79.33,78.92,79.12,51400.0,52.651,52.7175,52.445,52.5779,51400.0
2007-07-31 09:50:00,79.1,79.23,78.92,79.23,28100.0,52.5646,52.651,52.445,52.651,28100.0
2007-07-31 09:55:00,79.26,79.83,79.23,79.53,59400.0,52.671,53.0498,52.651,52.8504,59400.0
2007-07-31 10:00:00,79.53,79.83,79.53,79.79,42400.0,52.8504,53.0498,52.8504,53.0232,42400.0
2007-07-31 10:05:00,79.8,79.93,79.75,79.79,50700.0,53.0298,53.1162,52.9966,53.0232,50700.0
2007-07-31 10:10:00,79.77,79.81,79.52,79.54,31800.0,53.0099,53.0365,52.8438,52.857,31800.0
2007-07-31 10:15:00,79.54,79.63,79.43,79.57,74800.0,52.857,52.9169,52.7839,52.877,74800.0
2007-07-31 10:20:00,79.6,79.76,79.6,79.69,147600.0,52.8969,53.0032,52.8969,52.9567,147600.0
2007-07-31 10:25:00,79.65,79.68,79.6,79.61,32900.0,52.9301,52.9501,52.8969,52.9036,32900.0
2007-07-31 10:30:00,79.6,79.63,79.5,79.56,75100.0,52.8969,52.9169,52.8305,52.8703,75100.0
2007-07-31 10:35:00,79.53,79.55,79.26,79.28,88500.0,52.8504,52.8637,52.671,52.6843,88500.0
2007-07-31 10:40:00,79.29,79.36,79.26,79.28,15300.0,52.6909,52.7374,52.671,52.6843,15300.0
2007-07-31 10:45:00,79.28,79.29,79.2,79.27,20800.0,52.6843,52.6909,52.6311,52.6776,20800.0
2007-07-31 10:50:00,79.23,79.29,79.17,79.24,27400.0,52.651,52.6909,52.6112,52.6577,27400.0
2007-07-31 10:55:00,79.22,79.32,79.21,79.27,33100.0,52.6444,52.7108,52.6377,52.6776,33100.0
2007-07-31 11:00:00,79.26,79.34,79.2,79.25,21200.0,52.671,52.7241,52.6311,52.6643,21200.0
2007-07-31 11:05:00,79.26,79.3,79.25,79.27,15900.0,52.671,52.6976,52.6643,52.6776,15900.0
2007-07-31 11:10:00,79.27,79.3,79.25,79.28,10200.0,52.6776,52.6976,52.6643,52.6843,10200.0
2007-07-31 11:15:00,79.28,79.36,79.25,79.34,21900.0,52.6843,52.7374,52.6643,52.7241,21900.0
2007-07-31 11:20:00,79.35,79.35,79.17,79.2,21400.0,52.7308,52.7308,52.6112,52.6311,21400.0
2007-07-31 11:25:00,79.2,79.35,79.2,79.27,55700.0,52.6311,52.7308,52.6311,52.6776,55700.0
2007-07-31 11:30:00,79.26,79.36,79.21,79.31,26400.0,52.671,52.7374,52.6377,52.7042,26400.0
2007-07-31 11:35:00,79.3,79.35,79.28,79.31,16900.0,52.6976,52.7308,52.6843,52.7042,16900.0
2007-07-31 11:40:00,79.29,79.31,79.2,79.23,16100.0,52.6909,52.7042,52.6311,52.651,16100.0
2007-07-31 11:45:00,79.22,79.32,79.19,79.32,22700.0,52.6444,52.7108,52.6245,52.7108,22700.0
2007-07-31 11:50:00,79.32,79.36,79.3,79.33,15500.0,52.7108,52.7374,52.6976,52.7175,15500.0
2007-07-31 11:55:00,79.35,79.36,79.3,79.33,9300.0,52.7308,52.7374,52.6976,52.7175,9300.0
2007-07-31 12:00:00,79.32,79.37,79.24,79.24,23700.0,52.7108,52.7441,52.6577,52.6577,23700.0
2007-07-31 12:05:00,79.25,79.31,79.22,79.25,17800.0,52.6643,52.7042,52.6444,52.6643,17800.0
2007-07-31 12:10:00,79.24,79.24,79.17,79.21,16800.0,52.6577,52.6577,52.6112,52.6377,16800.0
2007-07-31 12:15:00,79.2,79.22,79.17,79.2,15100.0,52.6311,52.6444,52.6112,52.6311,15100.0
2007-07-31 12:20:00,79.18,79.31,79.18,79.31,15300.0,52.6178,52.7042,52.6178,52.7042,15300.0
2007-07-31 12:25:00,79.3,79.31,79.2,79.2,21200.0,52.6976,52.7042,52.6311,52.6311,21200.0
2007-07-31 12:30:00,79.23,79.26,79.15,79.2,28500.0,52.651,52.671,52.5979,52.6311,28500.0
2007-07-31 12:35:00,79.2,79.22,79.16,79.21,33700.0,52.6311,52.6444,52.6045,52.6377,33700.0
2007-07-31 12:40:00,79.24,79.35,79.21,79.23,22100.0,52.6577,52.7308,52.6377,52.651,22100.0
2007-07-31 12:45:00,79.26,79.27,79.17,79.19,19600.0,52.671,52.6776,52.6112,52.6245,19600.0
2007-07-31 12:50:00,79.2,79.2,79.15,79.18,16700.0,52.6311,52.6311,52.5979,52.6178,16700.0
2007-07-31 12:55:00,79.18,79.22,79.18,79.22,12100.0,52.6178,52.6444,52.6178,52.6444,12100.0
2007-07-31 13:00:00,79.2,79.22,79.15,79.21,14600.0,52.6311,52.6444,52.5979,52.6377,14600.0
2007-07-31 13:05:00,79.2,79.21,79.08,79.2,16700.0,52.6311,52.6377,52.5514,52.6311,16700.0
2007-07-31 13:10:00,79.2,79.3,79.16,79.19,22600.0,52.6311,52.6976,52.6045,52.6245,22600.0
2007-07-31 13:15:00,79.19,79.19,79.07,79.07,15000.0,52.6245,52.6245,52.5447,52.5447,15000.0
2007-07-31 13:20:00,79.08,79.1,78.96,78.97,35200.0,52.5514,52.5646,52.4716,52.4783,35200.0
2007-07-31 13:25:00,78.98,79.09,78.95,78.99,27400.0,52.4849,52.558,52.465,52.4915,27400.0
2007-07-31 13:30:00,78.99,79.1,78.85,78.91,41100.0,52.4915,52.5646,52.3985,52.4384,41100.0
2007-07-31 13:35:00,78.92,78.95,78.72,78.82,71000.0,52.445,52.465,52.3121,52.3786,71000.0
2007-07-31 13:40:00,78.8,78.89,78.71,78.79,20400.0,52.3653,52.4251,52.3055,52.3586,20400.0
2007-07-31 13:45:00,78.75,78.82,78.69,78.8,19200.0,52.3321,52.3786,52.2922,52.3653,19200.0
2007-07-31 13:50:00,78.8,78.8,78.55,78.71,25300.0,52.3653,52.3653,52.1992,52.3055,25300.0
2007-07-31 13:55:00,78.71,78.76,78.67,78.76,12700.0,52.3055,52.3387,52.2789,52.3387,12700.0
2007-07-31 14:00:00,78.77,78.88,78.76,78.85,84100.0,52.3454,52.4184,52.3387,52.3985,84100.0
2007-07-31 14:05:00,78.85,78.89,78.79,78.79,48000.0,52.3985,52.4251,52.3586,52.3586,48000.0
2007-07-31 14:10:00,78.81,78.88,78.76,78.83,14200.0,52.3719,52.4184,52.3387,52.3852,14200.0
2007-07-31 14:15:00,78.85,78.87,78.74,78.8,33300.0,52.3985,52.4118,52.3254,52.3653,33300.0
2007-07-31 14:20:00,78.8,78.8,78.61,78.66,24400.0,52.3653,52.3653,52.239,52.2723,24400.0
2007-07-31 14:25:00,78.64,78.71,78.51,78.51,26300.0,52.259,52.3055,52.1726,52.1726,26300.0
2007-07-31 14:30:00,78.56,78.56,78.32,78.36,34500.0,52.2058,52.2058,52.0463,52.0729,34500.0
2007-07-31 14:35:00,78.35,78.36,78.06,78.14,34200.0,52.0662,52.0729,51.8735,51.9267,34200.0
2007-07-31 14:40:00,78.16,78.28,78.12,78.27,64400.0,51.94,52.0197,51.9134,52.0131,64400.0
2007-07-31 14:45:00,78.25,78.41,78.08,78.34,34900.0,51.9998,52.1061,51.8868,52.0596,34900.0
2007-07-31 14:50:00,78.34,78.34,78.01,78.19,29200.0,52.0596,52.0596,51.8403,51.9599,29200.0
2007-07-31 14:55:00,78.17,78.2,78.03,78.07,43900.0,51.9466,51.9666,51.8536,51.8802,43900.0
2007-07-31 15:00:00,78.07,78.31,78.07,78.27,51600.0,51.8802,52.0397,51.8802,52.0131,51600.0
2007-07-31 15:05:00,78.28,78.35,78.26,78.31,27800.0,52.0197,52.0662,52.0064,52.0397,27800.0
2007-07-31 15:10:00,78.26,78.32,78.22,78.26,41500.0,52.0064,52.0463,51.9799,52.0064,41500.0
2007-07-31 15:15:00,78.26,78.33,78.18,78.31,39300.0,52.0064,52.053,51.9533,52.0397,39300.0
2007-07-31 15:20:00,78.34,78.73,78.32,78.73,93800.0,52.0596,52.3188,52.0463,52.3188,93800.0
2007-07-31 15:25:00,78.72,78.91,78.72,78.9,175100.0,52.3121,52.4384,52.3121,52.4317,175100.0
2007-07-31 15:30:00,78.9,79.05,78.66,78.78,109200.0,52.4317,52.5314,52.2723,52.352,109200.0
2007-07-31 15:35:00,78.78,79.05,78.78,78.82,153900.0,52.352,52.5314,52.352,52.3786,153900.0
2007-07-31 15:40:00,78.82,78.97,78.73,78.97,175200.0,52.3786,52.4783,52.3188,52.4783,175200.0
2007-07-31 15:45:00,78.97,79.12,78.74,78.91,329200.0,52.4783,52.5779,52.3254,52.4384,329200.0
2007-07-31 15:50:00,78.91,78.92,78.64,78.64,124300.0,52.4384,52.445,52.259,52.259,124300.0
2007-07-31 15:55:00,78.64,78.64,78.5,78.5,150700.0,52.259,52.259,52.1659,52.1659,150700.0
2007-08-01 09:30:00,78.01,79.01,78.01,78.81,87200.0,51.8403,52.5048,51.8403,52.3719,87200.0
2007-08-01 09:35:00,78.81,79.03,78.7,78.74,43600.0,52.3719,52.5181,52.2988,52.3254,43600.0
2007-08-01 09:40:00,78.74,78.89,78.53,78.57,21500.0,52.3254,52.4251,52.1859,52.2124,21500.0
2007-08-01 09:45:00,78.56,78.58,78.41,78.52,34400.0,52.2058,52.2191,52.1061,52.1792,34400.0
2007-08-01 09:50:00,78.48,78.52,78.35,78.5,42000.0,52.1526,52.1792,52.0662,52.1659,42000.0
2007-08-01 09:55:00,78.51,78.58,78.31,78.44,34600.0,52.1726,52.2191,52.0397,52.1261,34600.0
2007-08-01 10:00:00,78.46,78.74,78.41,78.58,47000.0,52.1393,52.3254,52.1061,52.2191,47000.0
2007-08-01 10:05:00,78.58,78.6,78.2,78.35,53100.0,52.2191,52.2324,51.9666,52.0662,53100.0
2007-08-01 10:10:00,78.35,78.5,78.27,78.4,38500.0,52.0662,52.1659,52.0131,52.0995,38500.0
2007-08-01 10:15:00,78.43,78.75,78.39,78.73,24900.0,52.1194,52.3321,52.0928,52.3188,24900.0
2007-08-01 10:20:00,78.77,78.82,78.62,78.75,17200.0,52.3454,52.3786,52.2457,52.3321,17200.0
2007-08-01 10:25:00,78.78,78.85,78.61,78.8,40700.0,52.352,52.3985,52.239,52.3653,40700.0
2007-08-01 10:30:00,78.79,78.87,78.71,78.81,29000.0,52.3586,52.4118,52.3055,52.3719,29000.0
2007-08-01 10:35:00,78.76,78.84,78.5,78.55,23200.0,52.3387,52.3919,52.1659,52.1992,23200.0
2007-08-01 10:40:00,78.61,78.75,78.54,78.58,25200.0,52.239,52.3321,52.1925,52.2191,25200.0
2007-08-01 10:45:00,78.63,78.63,78.43,78.55,15000.0,52.2523,52.2523,52.1194,52.1992,15000.0
2007-08-01 10:50:00,78.58,78.78,78.58,78.74,16300.0,52.2191,52.352,52.2191,52.3254,16300.0
2007-08-01 10:55:00,78.72,78.73,78.58,78.63,26800.0,52.3121,52.3188,52.2191,52.2523,26800.0
2007-08-01 11:00:00,78.6,78.9,78.53,78.57,25300.0,52.2324,52.4317,52.1859,52.2124,25300.0
2007-08-01 11:05:00,78.61,78.9,78.56,78.76,19900.0,52.239,52.4317,52.2058,52.3387,19900.0
2007-08-01 11:10:00,78.79,79.06,78.79,78.97,24700.0,52.3586,52.5381,52.3586,52.4783,24700.0
2007-08-01 11:15:00,78.89,79.21,78.86,79.16,24600.0,52.4251,52.6377,52.4052,52.6045,24600.0
2007-08-01 11:20:00,79.1,79.14,78.96,78.96,18600.0,52.5646,52.5912,52.4716,52.4716,18600.0
2007-08-01 11:25:00,78.96,78.99,78.83,78.83,15000.0,52.4716,52.4915,52.3852,52.3852,15000.0
2007-08-01 11:30:00,78.83,79.11,78.82,78.97,32000.0,52.3852,52.5713,52.3786,52.4783,32000.0
2007-08-01 11:35:00,78.98,79.0,78.79,78.99,24500.0,52.4849,52.4982,52.3586,52.4915,24500.0
2007-08-01 11:40:00,78.96,78.96,78.79,78.85,12400.0,52.4716,52.4716,52.3586,52.3985,12400.0
2007-08-01 11:45:00,78.84,78.84,78.66,78.69,24000.0,52.3919,52.3919,52.2723,52.2922,24000.0
2007-08-01 11:50:00,78.66,78.72,78.64,78.68,6700.0,52.2723,52.3121,52.259,52.2855,6700.0
2007-08-01 11:55:00,78.68,78.86,78.66,78.86,37300.0,52.2855,52.4052,52.2723,52.4052,37300.0
2007-08-01 12:00:00,78.87,78.92,78.69,78.69,29900.0,52.4118,52.445,52.2922,52.2922,29900.0
2007-08-01 12:05:00,78.69,78.79,78.59,78.76,39100.0,52.2922,52.3586,52.2257,52.3387,39100.0
2007-08-01 12:10:00,78.75,78.84,78.63,78.67,50300.0,52.3321,52.3919,52.2523,52.2789,50300.0
2007-08-01 12:15:00,78.69,78.92,78.64,78.82,45000.0,52.2922,52.445,52.259,52.3786,45000.0
2007-08-01 12:20:00,78.88,78.9,78.72,78.72,14800.0,52.4184,52.4317,52.3121,52.3121,14800.0
2007-08-01 12:25:00,78.72,78.82,78.72,78.79,27000.0,52.3121,52.3786,52.3121,52.3586,27000.0
2007-08-01 12:30:00,78.79,78.85,78.69,78.82,33700.0,52.3586,52.3985,52.2922,52.3786,33700.0
2007-08-01 12:35:00,78.84,78.84,78.73,78.76,18400.0,52.3919,52.3919,52.3188,52.3387,18400.0
2007-08-01 12:40:00,78.76,78.78,78.67,78.67,16900.0,52.3387,52.352,52.2789,52.2789,16900.0
2007-08-01 12:45:00,78.7,78.74,78.64,78.65,17800.0,52.2988,52.3254,52.259,52.2656,17800.0
2007-08-01 12:50:00,78.63,78.72,78.42,78.48,38700.0,52.2523,52.3121,52.1128,52.1526,38700.0
2007-08-01 12:55:00,78.47,78.54,78.46,78.48,9500.0,52.146,52.1925,52.1393,52.1526,9500.0
2007-08-01 13:00:00,78.47,78.49,78.26,78.28,15400.0,52.146,52.1593,52.0064,52.0197,15400.0
2007-08-01 13:05:00,78.3,78.32,78.21,78.23,17800.0,52.033,52.0463,51.9732,51.9865,17800.0
2007-08-01 13:10:00,78.25,78.42,78.24,78.38,14600.0,51.9998,52.1128,51.9931,52.0862,14600.0
2007-08-01 13:15:00,78.35,78.52,78.34,78.36,22200.0,52.0662,52.1792,52.0596,52.0729,22200.0
2007-08-01 13:20:00,78.37,78.45,78.16,78.28,35800.0,52.0795,52.1327,51.94,52.0197,35800.0
2007-08-01 13:25:00,78.27,78.44,78.19,78.35,19200.0,52.0131,52.1261,51.9599,52.0662,19200.0
2007-08-01 13:30:00,78.33,78.5,78.33,78.38,24800.0,52.053,52.1659,52.053,52.0862,24800.0
2007-08-01 13:35:00,78.4,78.41,78.21,78.29,12600.0,52.0995,52.1061,51.9732,52.0264,12600.0
2007-08-01 13:40:00,78.26,78.45,78.23,78.23,24400.0,52.0064,52.1327,51.9865,51.9865,24400.0
2007-08-01 13:45:00,78.21,78.24,78.06,78.19,16000.0,51.9732,51.9931,51.8735,51.9599,16000.0
2007-08-01 13:50:00,78.23,78.27,78.14,78.27,11100.0,51.9865,52.0131,51.9267,52.0131,11100.0
2007-08-01 13:55:00,78.24,78.25,78.11,78.18,28200.0,51.9931,51.9998,51.9068,51.9533,28200.0
2007-08-01 14:00:00,78.19,78.24,78.12,78.2,41400.0,51.9599,51.9931,51.9134,51.9666,41400.0
2007-08-01 14:05:00,78.24,78.3,78.11,78.23,28900.0,51.9931,52.033,51.9068,51.9865,28900.0
2007-08-01 14:10:00,78.22,78.27,78.1,78.19,16800.0,51.9799,52.0131,51.9001,51.9599,16800.0
2007-08-01 14:15:00,78.2,78.21,78.03,78.1,17800.0,51.9666,51.9732,51.8536,51.9001,17800.0
2007-08-01 14:20:00,78.11,78.27,78.09,78.22,15000.0,51.9068,52.0131,51.8935,51.9799,15000.0
2007-08-01 14:25:00,78.18,78.24,78.07,78.18,20500.0,51.9533,51.9931,51.8802,51.9533,20500.0
2007-08-01 14:30:00,78.17,78.26,78.09,78.09,31200.0,51.9466,52.0064,51.8935,51.8935,31200.0
2007-08-01 14:35:00,78.11,78.19,78.02,78.1,13800.0,51.9068,51.9599,51.847,51.9001,13800.0
2007-08-01 14:40:00,78.12,78.21,78.0,78.01,26600.0,51.9134,51.9732,51.8337,51.8403,26600.0
2007-08-01 14:45:00,78.0,78.15,77.99,78.09,21900.0,51.8337,51.9333,51.827,51.8935,21900.0
2007-08-01 14:50:00,78.14,78.21,78.06,78.16,19300.0,51.9267,51.9732,51.8735,51.94,19300.0
2007-08-01 14:55:00,78.2,78.22,77.91,78.08,43500.0,51.9666,51.9799,51.7739,51.8868,43500.0
2007-08-01 15:00:00,78.08,78.2,78.02,78.11,31900.0,51.8868,51.9666,51.847,51.9068,31900.0
2007-08-01 15:05:00,78.08,78.17,77.91,78.0,35000.0,51.8868,51.9466,51.7739,51.8337,35000.0
2007-08-01 15:10:00,78.0,78.13,77.9,78.07,34000.0,51.8337,51.92,51.7672,51.8802,34000.0
2007-08-01 15:15:00,78.06,78.12,77.9,78.02,72700.0,51.8735,51.9134,51.7672,51.847,72700.0
2007-08-01 15:20:00,78.0,78.09,78.0,78.01,41200.0,51.8337,51.8935,51.8337,51.8403,41200.0
2007-08-01 15:25:00,78.03,78.3,77.98,78.16,77500.0,51.8536,52.033,51.8204,51.94,77500.0
2007-08-01 15:30:00,78.16,78.32,78.03,78.14,50000.0,51.94,52.0463,51.8536,51.9267,50000.0
2007-08-01 15:35:00,78.12,78.48,78.07,78.47,41800.0,51.9134,52.1526,51.8802,52.146,41800.0
2007-08-01 15:40:00,78.48,78.75,78.25,78.72,63300.0,52.1526,52.3321,51.9998,52.3121,63300.0
2007-08-01 15:45:00,78.72,78.73,78.53,78.64,133800.0,52.3121,52.3188,52.1859,52.259,133800.0
2007-08-01 15:50:00,78.63,78.85,78.56,78.58,162000.0,52.2523,52.3985,52.2058,52.2191,162000.0
2007-08-01 15:55:00,78.59,78.95,78.46,78.7,215000.0,52.2257,52.465,52.1393,52.2988,215000.0
2007-08-02 09:30:00,78.36,78.76,78.26,78.72,19200.0,52.0729,52.3387,52.0064,52.3121,19200.0
2007-08-02 09:35:00,78.76,79.0,78.63,78.8,33300.0,52.3387,52.4982,52.2523,52.3653,33300.0
2007-08-02 09:40:00,78.83,78.85,78.58,78.8,22500.0,52.3852,52.3985,52.2191,52.3653,22500.0
2007-08-02 09:45:00,78.81,78.88,78.66,78.81,24400.0,52.3719,52.4184,52.2723,52.3719,24400.0
2007-08-02 09:50:00,78.82,78.87,78.7,78.81,30000.0,52.3786,52.4118,52.2988,52.3719,30000.0
2007-08-02 09:55:00,78.81,78.88,78.57,78.84,35400.0,52.3719,52.4184,52.2124,52.3919,35400.0
2007-08-02 10:00:00,78.79,79.18,78.68,78.75,73100.0,52.3586,52.6178,52.2855,52.3321,73100.0
2007-08-02 10:05:00,78.77,78.78,78.59,78.73,19500.0,52.3454,52.352,52.2257,52.3188,19500.0
2007-08-02 10:10:00,78.73,78.81,78.67,78.72,10600.0,52.3188,52.3719,52.2789,52.3121,10600.0
2007-08-02 10:15:00,78.75,78.83,78.73,78.81,29400.0,52.3321,52.3852,52.3188,52.3719,29400.0
2007-08-02 10:20:00,78.8,78.95,78.75,78.9,41100.0,52.3653,52.465,52.3321,52.4317,41100.0
2007-08-02 10:25:00,78.85,79.07,78.78,79.07,26400.0,52.3985,52.5447,52.352,52.5447,26400.0
2007-08-02 10:30:00,79.06,79.07,78.97,78.99,46700.0,52.5381,52.5447,52.4783,52.4915,46700.0
2007-08-02 10:35:00,78.98,79.1,78.94,79.07,13700.0,52.4849,52.5646,52.4583,52.5447,13700.0
2007-08-02 10:40:00,79.09,79.16,78.98,79.11,15200.0,52.558,52.6045,52.4849,52.5713,15200.0
2007-08-02 10:45:00,79.12,79.16,78.96,78.98,21600.0,52.5779,52.6045,52.4716,52.4849,21600.0
2007-08-02 10:50:00,79.0,79.06,78.98,79.03,11800.0,52.4982,52.5381,52.4849,52.5181,11800.0
2007-08-02 10:55:00,79.04,79.23,79.0,79.09,49600.0,52.5248,52.651,52.4982,52.558,49600.0
2007-08-02 11:00:00,79.09,79.16,79.03,79.12,35300.0,52.558,52.6045,52.5181,52.5779,35300.0
2007-08-02 11:05:00,79.11,79.21,79.04,79.05,16900.0,52.5713,52.6377,52.5248,52.5314,16900.0
2007-08-02 11:10:00,79.03,79.4,79.02,79.35,153100.0,52.5181,52.764,52.5115,52.7308,153100.0
2007-08-02 11:15:00,79.37,79.42,79.33,79.36,17600.0,52.7441,52.7773,52.7175,52.7374,17600.0
2007-08-02 11:20:00,79.36,79.54,79.36,79.5,26500.0,52.7374,52.857,52.7374,52.8305,26500.0
2007-08-02 11:25:00,79.5,79.58,79.49,79.53,30100.0,52.8305,52.8836,52.8238,52.8504,30100.0
2007-08-02 11:30:00,79.52,79.66,79.52,79.66,35100.0,52.8438,52.9368,52.8438,52.9368,35100.0
2007-08-02 11:35:00,79.66,79.67,79.61,79.65,26400.0,52.9368,52.9434,52.9036,52.9301,26400.0
2007-08-02 11:40:00,79.65,79.75,79.65,79.74,27100.0,52.9301,52.9966,52.9301,52.9899,27100.0
2007-08-02 11:45:00,79.74,79.83,79.72,79.76,27800.0,52.9899,53.0498,52.9767,53.0032,27800.0
2007-08-02 11:50:00,79.74,79.82,79.67,79.68,14800.0,52.9899,53.0431,52.9434,52.9501,14800.0
2007-08-02 11:55:00,79.68,79.86,79.67,79.79,27000.0,52.9501,53.0697,52.9434,53.0232,27000.0
2007-08-02 12:00:00,79.77,79.88,79.67,79.86,44000.0,53.0099,53.083,52.9434,53.0697,44000.0
2007-08-02 12:05:00,79.88,80.13,79.87,80.05,56500.0,53.083,53.2491,53.0763,53.196,56500.0
2007-08-02 12:10:00,80.03,80.13,79.99,80.1,18000.0,53.1827,53.2491,53.1561,53.2292,18000.0
2007-08-02 12:15:00,80.11,80.11,79.97,80.06,24300.0,53.2358,53.2358,53.1428,53.2026,24300.0
2007-08-02 12:20:00,80.08,80.09,79.95,80.04,15700.0,53.2159,53.2225,53.1295,53.1893,15700.0
2007-08-02 12:25:00,80.0,80.09,79.99,79.99,15200.0,53.1627,53.2225,53.1561,53.1561,15200.0
2007-08-02 12:30:00,80.04,80.04,79.99,80.01,9400.0,53.1893,53.1893,53.1561,53.1694,9400.0
2007-08-02 12:35:00,79.99,80.07,79.99,80.02,22300.0,53.1561,53.2092,53.1561,53.176,22300.0
2007-08-02 12:40:00,80.06,80.06,79.99,80.01,9900.0,53.2026,53.2026,53.1561,53.1694,9900.0
2007-08-02 12:45:00,79.99,80.02,79.99,79.99,23600.0,53.1561,53.176,53.1561,53.1561,23600.0
2007-08-02 12:50:00,79.99,80.05,79.99,80.02,22400.0,53.1561,53.196,53.1561,53.176,22400.0
2007-08-02 12:55:00,80.02,80.03,79.99,80.0,7300.0,53.176,53.1827,53.1561,53.1627,7300.0
2007-08-02 13:00:00,79.99,80.02,79.95,79.99,26700.0,53.1561,53.176,53.1295,53.1561,26700.0
2007-08-02 13:05:00,79.99,80.03,79.75,79.82,11000.0,53.1561,53.1827,52.9966,53.0431,11000.0
2007-08-02 13:10:00,79.82,79.83,79.59,79.59,77200.0,53.0431,53.0498,52.8903,52.8903,77200.0
2007-08-02 13:15:00,79.59,79.63,79.5,79.63,27700.0,52.8903,52.9169,52.8305,52.9169,27700.0
2007-08-02 13:20:00,79.61,79.76,79.6,79.73,32100.0,52.9036,53.0032,52.8969,52.9833,32100.0
2007-08-02 13:25:00,79.74,79.81,79.7,79.76,37800.0,52.9899,53.0365,52.9634,53.0032,37800.0
2007-08-02 13:30:00,79.77,80.0,79.7,79.9,39700.0,53.0099,53.1627,52.9634,53.0963,39700.0
2007-08-02 13:35:00,79.87,79.87,79.75,79.79,37500.0,53.0763,53.0763,52.9966,53.0232,37500.0
2007-08-02 13:40:00,79.82,79.86,79.75,79.84,22800.0,53.0431,53.0697,52.9966,53.0564,22800.0
2007-08-02 13:45:00,79.86,79.91,79.69,79.73,20200.0,53.0697,53.1029,52.9567,52.9833,20200.0
2007-08-02 13:50:00,79.73,79.88,79.7,79.85,27300.0,52.9833,53.083,52.9634,53.063,27300.0
2007-08-02 13:55:00,79.88,79.9,79.78,79.81,6300.0,53.083,53.0963,53.0165,53.0365,6300.0
2007-08-02 14:00:00,79.8,79.86,79.74,79.81,16900.0,53.0298,53.0697,52.9899,53.0365,16900.0
2007-08-02 14:05:00,79.83,79.94,79.78,79.92,35800.0,53.0498,53.1229,53.0165,53.1096,35800.0
2007-08-02 14:10:00,79.9,79.93,79.79,79.87,17400.0,53.0963,53.1162,53.0232,53.0763,17400.0
2007-08-02 14:15:00,79.89,79.96,79.88,79.93,44000.0,53.0896,53.1361,53.083,53.1162,44000.0
2007-08-02 14:20:00,79.92,80.04,79.92,80.0,42300.0,53.1096,53.1893,53.1096,53.1627,42300.0
2007-08-02 14:25:00,80.0,80.02,79.92,79.96,37200.0,53.1627,53.176,53.1096,53.1361,37200.0
2007-08-02 14:30:00,79.96,80.1,79.96,79.99,26800.0,53.1361,53.2292,53.1361,53.1561,26800.0
2007-08-02 14:35:00,79.99,80.02,79.94,79.94,31300.0,53.1561,53.176,53.1229,53.1229,31300.0
2007-08-02 14:40:00,79.96,80.06,79.9,79.94,14800.0,53.1361,53.2026,53.0963,53.1229,14800.0
2007-08-02 14:45:00,79.93,79.98,79.9,79.96,19900.0,53.1162,53.1494,53.0963,53.1361,19900.0
2007-08-02 14:50:00,79.95,79.99,79.92,79.94,12200.0,53.1295,53.1561,53.1096,53.1229,12200.0
2007-08-02 14:55:00,79.93,79.96,79.86,79.88,31800.0,53.1162,53.1361,53.0697,53.083,31800.0
2007-08-02 15:00:00,79.88,79.92,79.76,79.89,16400.0,53.083,53.1096,53.0032,53.0896,16400.0
2007-08-02 15:05:00,79.91,79.94,79.78,79.94,21900.0,53.1029,53.1229,53.0165,53.1229,21900.0
2007-08-02 15:10:00,79.95,80.0,79.88,79.95,9200.0,53.1295,53.1627,53.083,53.1295,9200.0
2007-08-02 15:15:00,79.95,79.97,79.88,79.92,13600.0,53.1295,53.1428,53.083,53.1096,13600.0
2007-08-02 15:20:00,79.93,80.14,79.92,80.05,30500.0,53.1162,53.2558,53.1096,53.196,30500.0
2007-08-02 15:25:00,80.05,80.5,80.03,80.48,43700.0,53.196,53.495,53.1827,53.4817,43700.0
2007-08-02 15:30:00,80.48,80.52,80.36,80.39,40500.0,53.4817,53.5083,53.402,53.4219,40500.0
2007-08-02 15:35:00,80.37,80.39,80.22,80.3,32900.0,53.4086,53.4219,53.3089,53.3621,32900.0
2007-08-02 15:40:00,80.3,80.3,80.14,80.16,32500.0,53.3621,53.3621,53.2558,53.2691,32500.0
2007-08-02 15:45:00,80.15,80.43,80.14,80.43,45400.0,53.2624,53.4485,53.2558,53.4485,45400.0
2007-08-02 15:50:00,80.43,80.45,80.33,80.33,52100.0,53.4485,53.4618,53.382,53.382,52100.0
2007-08-02 15:55:00,80.33,80.49,80.3,80.38,75600.0,53.382,53.4883,53.3621,53.4153,75600.0
2007-08-03 09:30:00,80.58,80.67,80.12,80.67,36500.0,53.5482,53.608,53.2425,53.608,36500.0
2007-08-03 09:35:00,80.72,80.94,80.57,80.87,15600.0,53.6412,53.7874,53.5415,53.7409,15600.0
2007-08-03 09:40:00,80.85,80.86,80.56,80.64,13800.0,53.7276,53.7342,53.5349,53.588,13800.0
2007-08-03 09:45:00,80.62,80.67,80.35,80.35,22200.0,53.5747,53.608,53.3953,53.3953,22200.0
2007-08-03 09:50:00,80.35,80.37,80.18,80.24,30800.0,53.3953,53.4086,53.2823,53.3222,30800.0
2007-08-03 09:55:00,80.23,80.33,79.97,80.11,24700.0,53.3156,53.382,53.1428,53.2358,24700.0
2007-08-03 10:00:00,80.1,80.15,79.99,80.08,46600.0,53.2292,53.2624,53.1561,53.2159,46600.0
2007-08-03 10:05:00,80.08,80.12,79.99,80.11,29800.0,53.2159,53.2425,53.1561,53.2358,29800.0
2007-08-03 10:10:00,80.13,80.21,79.99,80.04,19400.0,53.2491,53.3023,53.1561,53.1893,19400.0
2007-08-03 10:15:00,80.04,80.16,79.99,80.04,15400.0,53.1893,53.2691,53.1561,53.1893,15400.0
2007-08-03 10:20:00,80.03,80.15,79.99,80.15,33300.0,53.1827,53.2624,53.1561,53.2624,33300.0
2007-08-03 10:25:00,80.13,80.19,80.02,80.14,13400.0,53.2491,53.289,53.176,53.2558,13400.0
2007-08-03 10:30:00,80.14,80.36,80.0,80.0,23500.0,53.2558,53.402,53.1627,53.1627,23500.0
2007-08-03 10:35:00,80.02,80.27,79.99,80.2,29000.0,53.176,53.3422,53.1561,53.2956,29000.0
2007-08-03 10:40:00,80.14,80.25,79.99,80.04,13900.0,53.2558,53.3289,53.1561,53.1893,13900.0
2007-08-03 10:45:00,80.03,80.18,79.94,80.18,21900.0,53.1827,53.2823,53.1229,53.2823,21900.0
2007-08-03 10:50:00,80.2,80.31,80.16,80.31,15000.0,53.2956,53.3687,53.2691,53.3687,15000.0
2007-08-03 10:55:00,80.34,80.38,80.18,80.3,26900.0,53.3887,53.4153,53.2823,53.3621,26900.0
2007-08-03 11:00:00,80.28,80.5,80.24,80.47,15200.0,53.3488,53.495,53.3222,53.4751,15200.0
2007-08-03 11:05:00,80.47,80.47,80.38,80.4,7900.0,53.4751,53.4751,53.4153,53.4285,7900.0
2007-08-03 11:10:00,80.4,80.73,80.38,80.58,25900.0,53.4285,53.6478,53.4153,53.5482,25900.0
2007-08-03 11:15:00,80.55,80.56,80.36,80.41,8000.0,53.5282,53.5349,53.402,53.4352,8000.0
2007-08-03 11:20:00,80.41,80.47,80.37,80.37,9500.0,53.4352,53.4751,53.4086,53.4086,9500.0
2007-08-03 11:25:00,80.4,80.57,80.34,80.57,10100.0,53.4285,53.5415,53.3887,53.5415,10100.0
2007-08-03 11:30:00,80.59,80.65,80.49,80.59,10000.0,53.5548,53.5947,53.4883,53.5548,10000.0
2007-08-03 11:35:00,80.59,80.69,80.51,80.69,14400.0,53.5548,53.6213,53.5016,53.6213,14400.0
2007-08-03 11:40:00,80.69,80.77,80.6,80.66,23000.0,53.6213,53.6744,53.5614,53.6013,23000.0
2007-08-03 11:45:00,80.65,80.95,80.63,80.87,24300.0,53.5947,53.794,53.5814,53.7409,24300.0
2007-08-03 11:50:00,80.88,80.9,80.7,80.73,18900.0,53.7475,53.7608,53.6279,53.6478,18900.0
2007-08-03 11:55:00,80.73,80.86,80.65,80.85,15500.0,53.6478,53.7342,53.5947,53.7276,15500.0
2007-08-03 12:00:00,80.83,81.0,80.82,80.97,20100.0,53.7143,53.8273,53.7076,53.8073,20100.0
2007-08-03 12:05:00,80.95,80.96,80.8,80.88,20400.0,53.794,53.8007,53.6944,53.7475,20400.0
2007-08-03 12:10:00,80.91,81.0,80.83,80.91,24000.0,53.7675,53.8273,53.7143,53.7675,24000.0
2007-08-03 12:15:00,80.9,80.97,80.81,80.85,12400.0,53.7608,53.8073,53.701,53.7276,12400.0
2007-08-03 12:20:00,80.87,80.87,80.65,80.66,16200.0,53.7409,53.7409,53.5947,53.6013,16200.0
2007-08-03 12:25:00,80.65,80.71,80.59,80.64,24500.0,53.5947,53.6345,53.5548,53.588,24500.0
2007-08-03 12:30:00,80.64,80.76,80.62,80.72,8800.0,53.588,53.6678,53.5747,53.6412,8800.0
2007-08-03 12:35:00,80.73,80.78,80.68,80.76,9100.0,53.6478,53.6811,53.6146,53.6678,9100.0
2007-08-03 12:40:00,80.76,80.77,80.66,80.7,9400.0,53.6678,53.6744,53.6013,53.6279,9400.0
2007-08-03 12:45:00,80.68,80.7,80.5,80.53,18300.0,53.6146,53.6279,53.495,53.5149,18300.0
2007-08-03 12:50:00,80.54,80.7,80.53,80.61,10900.0,53.5216,53.6279,53.5149,53.5681,10900.0
2007-08-03 12:55:00,80.66,80.73,80.57,80.7,20300.0,53.6013,53.6478,53.5415,53.6279,20300.0
2007-08-03 13:00:00,80.68,80.75,80.68,80.69,9100.0,53.6146,53.6611,53.6146,53.6213,9100.0
2007-08-03 13:05:00,80.68,80.75,80.53,80.75,16200.0,53.6146,53.6611,53.5149,53.6611,16200.0
2007-08-03 13:10:00,80.75,80.77,80.71,80.71,5300.0,53.6611,53.6744,53.6345,53.6345,5300.0
2007-08-03 13:15:00,80.76,80.86,80.72,80.8,11600.0,53.6678,53.7342,53.6412,53.6944,11600.0
2007-08-03 13:20:00,80.79,80.79,80.7,80.71,6900.0,53.6877,53.6877,53.6279,53.6345,6900.0
2007-08-03 13:25:00,80.7,80.82,80.69,80.78,11700.0,53.6279,53.7076,53.6213,53.6811,11700.0
2007-08-03 13:30:00,80.75,80.79,80.67,80.68,7400.0,53.6611,53.6877,53.608,53.6146,7400.0
2007-08-03 13:35:00,80.69,80.72,80.46,80.53,19500.0,53.6213,53.6412,53.4684,53.5149,19500.0
2007-08-03 13:40:00,80.55,80.66,80.55,80.64,16700.0,53.5282,53.6013,53.5282,53.588,16700.0
2007-08-03 13:45:00,80.62,80.68,80.54,80.63,13300.0,53.5747,53.6146,53.5216,53.5814,13300.0
2007-08-03 13:50:00,80.62,80.76,80.62,80.76,9700.0,53.5747,53.6678,53.5747,53.6678,9700.0
2007-08-03 13:55:00,80.75,80.89,80.74,80.77,10800.0,53.6611,53.7542,53.6545,53.6744,10800.0
2007-08-03 14:00:00,80.8,80.92,80.76,80.88,10800.0,53.6944,53.7741,53.6678,53.7475,10800.0
2007-08-03 14:05:00,80.9,80.91,80.76,80.84,15600.0,53.7608,53.7675,53.6678,53.7209,15600.0
2007-08-03 14:10:00,80.82,80.83,80.6,80.62,18700.0,53.7076,53.7143,53.5614,53.5747,18700.0
2007-08-03 14:15:00,80.63,80.67,80.35,80.47,28000.0,53.5814,53.608,53.3953,53.4751,28000.0
2007-08-03 14:20:00,80.49,80.49,80.32,80.35,23300.0,53.4883,53.4883,53.3754,53.3953,23300.0
2007-08-03 14:25:00,80.32,80.32,80.07,80.07,34700.0,53.3754,53.3754,53.2092,53.2092,34700.0
2007-08-03 14:30:00,80.09,80.21,80.07,80.13,28000.0,53.2225,53.3023,53.2092,53.2491,28000.0
2007-08-03 14:35:00,80.12,80.25,80.09,80.11,29400.0,53.2425,53.3289,53.2225,53.2358,29400.0
2007-08-03 14:40:00,80.15,80.29,80.12,80.17,25200.0,53.2624,53.3554,53.2425,53.2757,25200.0
2007-08-03 14:45:00,80.17,80.2,80.0,80.06,20800.0,53.2757,53.2956,53.1627,53.2026,20800.0
2007-08-03 14:50:00,80.01,80.26,80.0,80.14,16900.0,53.1694,53.3355,53.1627,53.2558,16900.0
2007-08-03 14:55:00,80.16,80.24,80.09,80.12,16100.0,53.2691,53.3222,53.2225,53.2425,16100.0
2007-08-03 15:00:00,80.12,80.15,79.99,80.08,33900.0,53.2425,53.2624,53.1561,53.2159,33900.0
2007-08-03 15:05:00,80.06,80.15,79.99,79.99,18600.0,53.2026,53.2624,53.1561,53.1561,18600.0
2007-08-03 15:10:00,79.99,80.23,79.99,80.03,23900.0,53.1561,53.3156,53.1561,53.1827,23900.0
2007-08-03 15:15:00,80.05,80.13,79.99,80.09,43400.0,53.196,53.2491,53.1561,53.2225,43400.0
2007-08-03 15:20:00,80.11,80.17,79.99,80.03,47400.0,53.2358,53.2757,53.1561,53.1827,47400.0
2007-08-03 15:25:00,80.04,80.1,79.94,79.95,100900.0,53.1893,53.2292,53.1229,53.1295,100900.0
2007-08-03 15:30:00,79.95,80.04,79.86,80.03,175400.0,53.1295,53.1893,53.0697,53.1827,175400.0
2007-08-03 15:35:00,80.03,80.08,79.93,79.97,119900.0,53.1827,53.2159,53.1162,53.1428,119900.0
2007-08-03 15:40:00,79.95,80.13,79.91,80.05,81400.0,53.1295,53.2491,53.1029,53.196,81400.0
2007-08-03 15:45:00,80.05,80.14,79.97,79.97,64200.0,53.196,53.2558,53.1428,53.1428,64200.0
2007-08-03 15:50:00,79.95,79.96,79.63,79.66,58600.0,53.1295,53.1361,52.9169,52.9368,58600.0
2007-08-03 15:55:00,79.66,80.17,79.3,79.34,100700.0,52.9368,53.2757,52.6976,52.7241,100700.0
2007-08-06 09:30:00,80.11,80.32,79.92,80.12,30200.0,53.2358,53.3754,53.1096,53.2425,30200.0
2007-08-06 09:35:00,80.11,80.15,79.68,79.68,26500.0,53.2358,53.2624,52.9501,52.9501,26500.0
2007-08-06 09:40:00,79.69,79.9,79.68,79.82,96200.0,52.9567,53.0963,52.9501,53.0431,96200.0
2007-08-06 09:45:00,79.83,79.94,79.8,79.89,44300.0,53.0498,53.1229,53.0298,53.0896,44300.0
2007-08-06 09:50:00,79.89,79.98,79.85,79.86,59300.0,53.0896,53.1494,53.063,53.0697,59300.0
2007-08-06 09:55:00,79.86,80.31,79.86,80.2,37000.0,53.0697,53.3687,53.0697,53.2956,37000.0
2007-08-06 10:00:00,80.22,80.28,79.93,80.1,33700.0,53.3089,53.3488,53.1162,53.2292,33700.0
2007-08-06 10:05:00,80.12,80.38,80.04,80.23,30700.0,53.2425,53.4153,53.1893,53.3156,30700.0
2007-08-06 10:10:00,80.23,80.4,80.01,80.19,35600.0,53.3156,53.4285,53.1694,53.289,35600.0
2007-08-06 10:15:00,80.18,80.22,79.9,79.93,27500.0,53.2823,53.3089,53.0963,53.1162,27500.0
2007-08-06 10:20:00,79.89,80.16,79.83,80.02,36000.0,53.0896,53.2691,53.0498,53.176,36000.0
2007-08-06 10:25:00,79.99,80.19,79.99,80.09,34500.0,53.1561,53.289,53.1561,53.2225,34500.0
2007-08-06 10:30:00,80.04,80.29,79.99,80.03,26700.0,53.1893,53.3554,53.1561,53.1827,26700.0
2007-08-06 10:35:00,80.03,80.1,79.91,80.01,32600.0,53.1827,53.2292,53.1029,53.1694,32600.0
2007-08-06 10:40:00,80.0,80.0,79.78,79.95,60700.0,53.1627,53.1627,53.0165,53.1295,60700.0
2007-08-06 10:45:00,79.96,80.04,79.82,79.82,37500.0,53.1361,53.1893,53.0431,53.0431,37500.0
2007-08-06 10:50:00,79.83,79.83,79.58,79.69,53200.0,53.0498,53.0498,52.8836,52.9567,53200.0
2007-08-06 10:55:00,79.67,80.01,79.64,79.92,25400.0,52.9434,53.1694,52.9235,53.1096,25400.0
2007-08-06 11:00:00,79.91,79.99,79.75,79.76,47000.0,53.1029,53.1561,52.9966,53.0032,47000.0
2007-08-06 11:05:00,79.75,79.85,79.65,79.66,28400.0,52.9966,53.063,52.9301,52.9368,28400.0
2007-08-06 11:10:00,79.67,79.89,79.61,79.81,38900.0,52.9434,53.0896,52.9036,53.0365,38900.0
2007-08-06 11:15:00,79.79,80.07,79.79,80.07,28800.0,53.0232,53.2092,53.0232,53.2092,28800.0
2007-08-06 11:20:00,80.07,80.09,80.0,80.02,17600.0,53.2092,53.2225,53.1627,53.176,17600.0
2007-08-06 11:25:00,80.02,80.04,79.98,80.02,22100.0,53.176,53.1893,53.1494,53.176,22100.0
2007-08-06 11:30:00,80.03,80.03,79.96,79.99,32600.0,53.1827,53.1827,53.1361,53.1561,32600.0
2007-08-06 11:35:00,79.99,80.06,79.92,79.93,42800.0,53.1561,53.2026,53.1096,53.1162,42800.0
2007-08-06 11:40:00,79.95,80.03,79.94,80.03,30100.0,53.1295,53.1827,53.1229,53.1827,30100.0
2007-08-06 11:45:00,80.05,80.19,80.0,80.19,18300.0,53.196,53.289,53.1627,53.289,18300.0
2007-08-06 11:50:00,80.21,80.27,80.05,80.05,30000.0,53.3023,53.3422,53.196,53.196,30000.0
2007-08-06 11:55:00,80.05,80.05,79.99,80.0,55600.0,53.196,53.196,53.1561,53.1627,55600.0
2007-08-06 12:00:00,80.0,80.01,79.92,79.92,60700.0,53.1627,53.1694,53.1096,53.1096,60700.0
2007-08-06 12:05:00,79.91,79.94,79.8,79.91,26400.0,53.1029,53.1229,53.0298,53.1029,26400.0
2007-08-06 12:10:00,79.91,79.99,79.87,79.94,52300.0,53.1029,53.1561,53.0763,53.1229,52300.0
2007-08-06 12:15:00,79.94,79.99,79.87,79.98,23100.0,53.1229,53.1561,53.0763,53.1494,23100.0
2007-08-06 12:20:00,79.98,80.01,79.95,80.0,39400.0,53.1494,53.1694,53.1295,53.1627,39400.0
2007-08-06 12:25:00,80.0,80.03,79.97,80.03,23800.0,53.1627,53.1827,53.1428,53.1827,23800.0
2007-08-06 12:30:00,80.04,80.05,79.91,79.93,22300.0,53.1893,53.196,53.1029,53.1162,22300.0
2007-08-06 12:35:00,79.94,80.05,79.92,80.03,33700.0,53.1229,53.196,53.1096,53.1827,33700.0
2007-08-06 12:40:00,80.02,80.05,79.99,80.0,34400.0,53.176,53.196,53.1561,53.1627,34400.0
2007-08-06 12:45:00,79.99,80.01,79.99,79.99,35700.0,53.1561,53.1694,53.1561,53.1561,35700.0
2007-08-06 12:50:00,79.99,80.01,79.86,79.86,18100.0,53.1561,53.1694,53.0697,53.0697,18100.0
2007-08-06 12:55:00,79.88,79.88,79.75,79.81,31700.0,53.083,53.083,52.9966,53.0365,31700.0
2007-08-06 13:00:00,79.81,79.89,79.81,79.89,15900.0,53.0365,53.0896,53.0365,53.0896,15900.0
2007-08-06 13:05:00,79.87,79.87,79.69,79.73,26600.0,53.0763,53.0763,52.9567,52.9833,26600.0
2007-08-06 13:10:00,79.72,79.73,79.51,79.6,37300.0,52.9767,52.9833,52.8371,52.8969,37300.0
2007-08-06 13:15:00,79.59,79.85,79.59,79.81,40600.0,52.8903,53.063,52.8903,53.0365,40600.0
2007-08-06 13:20:00,79.81,79.85,79.75,79.85,19100.0,53.0365,53.063,52.9966,53.063,19100.0
2007-08-06 13:25:00,79.85,79.9,79.78,79.83,18100.0,53.063,53.0963,53.0165,53.0498,18100.0
2007-08-06 13:30:00,79.81,79.81,79.72,79.76,12500.0,53.0365,53.0365,52.9767,53.0032,12500.0
2007-08-06 13:35:00,79.75,79.83,79.75,79.78,21200.0,52.9966,53.0498,52.9966,53.0165,21200.0
2007-08-06 13:40:00,79.78,79.83,79.75,79.75,12300.0,53.0165,53.0498,52.9966,52.9966,12300.0
2007-08-06 13:45:00,79.75,79.76,79.6,79.62,10800.0,52.9966,53.0032,52.8969,52.9102,10800.0
2007-08-06 13:50:00,79.62,79.83,79.61,79.82,16300.0,52.9102,53.0498,52.9036,53.0431,16300.0
2007-08-06 13:55:00,79.81,79.91,79.77,79.9,47900.0,53.0365,53.1029,53.0099,53.0963,47900.0
2007-08-06 14:00:00,79.9,80.02,79.86,79.86,32200.0,53.0963,53.176,53.0697,53.0697,32200.0
2007-08-06 14:05:00,79.86,80.0,79.84,79.97,41800.0,53.0697,53.1627,53.0564,53.1428,41800.0
2007-08-06 14:10:00,79.96,79.96,79.75,79.8,41200.0,53.1361,53.1361,52.9966,53.0298,41200.0
2007-08-06 14:15:00,79.81,79.92,79.78,79.85,28400.0,53.0365,53.1096,53.0165,53.063,28400.0
2007-08-06 14:20:00,79.86,79.89,79.7,79.7,26000.0,53.0697,53.0896,52.9634,52.9634,26000.0
2007-08-06 14:25:00,79.73,79.84,79.69,79.75,41500.0,52.9833,53.0564,52.9567,52.9966,41500.0
2007-08-06 14:30:00,79.75,79.86,79.72,79.73,27600.0,52.9966,53.0697,52.9767,52.9833,27600.0
2007-08-06 14:35:00,79.74,79.84,79.74,79.81,31300.0,52.9899,53.0564,52.9899,53.0365,31300.0
2007-08-06 14:40:00,79.81,80.2,79.81,80.13,38100.0,53.0365,53.2956,53.0365,53.2491,38100.0
2007-08-06 14:45:00,80.1,80.2,80.1,80.14,17000.0,53.2292,53.2956,53.2292,53.2558,17000.0
2007-08-06 14:50:00,80.16,80.2,80.09,80.11,21600.0,53.2691,53.2956,53.2225,53.2358,21600.0
2007-08-06 14:55:00,80.12,80.12,79.93,79.98,18000.0,53.2425,53.2425,53.1162,53.1494,18000.0
2007-08-06 15:00:00,79.97,79.97,79.83,79.84,27900.0,53.1428,53.1428,53.0498,53.0564,27900.0
2007-08-06 15:05:00,79.84,80.03,79.79,80.02,63100.0,53.0564,53.1827,53.0232,53.176,63100.0
2007-08-06 15:10:00,80.01,80.01,79.87,79.91,37000.0,53.1694,53.1694,53.0763,53.1029,37000.0
2007-08-06 15:15:00,79.93,79.94,79.88,79.88,22600.0,53.1162,53.1229,53.083,53.083,22600.0
2007-08-06 15:20:00,79.88,79.94,79.85,79.89,29100.0,53.083,53.1229,53.063,53.0896,29100.0
2007-08-06 15:25:00,79.91,79.92,79.87,79.91,20200.0,53.1029,53.1096,53.0763,53.1029,20200.0
2007-08-06 15:30:00,79.9,79.93,79.62,79.66,28100.0,53.0963,53.1162,52.9102,52.9368,28100.0
2007-08-06 15:35:00,79.66,79.93,79.64,79.88,31300.0,52.9368,53.1162,52.9235,53.083,31300.0
2007-08-06 15:40:00,79.88,80.01,79.85,79.97,56100.0,53.083,53.1694,53.063,53.1428,56100.0
2007-08-06 15:45:00,79.93,80.21,79.9,80.08,49100.0,53.1162,53.3023,53.0963,53.2159,49100.0
2007-08-06 15:50:00,80.08,80.17,79.92,79.95,94100.0,53.2159,53.2757,53.1096,53.1295,94100.0
2007-08-06 15:55:00,79.95,80.08,79.88,79.89,198900.0,53.1295,53.2159,53.083,53.0896,198900.0
2007-08-07 09:30:00,79.24,79.75,79.13,79.74,29400.0,52.6577,52.9966,52.5846,52.9899,29400.0
2007-08-07 09:35:00,79.74,79.74,79.35,79.4,17900.0,52.9899,52.9899,52.7308,52.764,17900.0
2007-08-07 09:40:00,79.4,79.59,79.39,79.55,8000.0,52.764,52.8903,52.7574,52.8637,8000.0
2007-08-07 09:45:00,79.56,79.61,79.19,79.35,24000.0,52.8703,52.9036,52.6245,52.7308,24000.0
2007-08-07 09:50:00,79.38,79.41,79.15,79.2,16600.0,52.7507,52.7707,52.5979,52.6311,16600.0
2007-08-07 09:55:00,79.21,79.25,79.12,79.23,17000.0,52.6377,52.6643,52.5779,52.651,17000.0
2007-08-07 10:00:00,79.2,79.22,79.04,79.07,19100.0,52.6311,52.6444,52.5248,52.5447,19100.0
2007-08-07 10:05:00,79.05,79.13,79.03,79.07,18000.0,52.5314,52.5846,52.5181,52.5447,18000.0
2007-08-07 10:10:00,79.05,79.1,78.95,78.96,18100.0,52.5314,52.5646,52.465,52.4716,18100.0
2007-08-07 10:15:00,78.94,79.07,78.94,78.99,34100.0,52.4583,52.5447,52.4583,52.4915,34100.0
2007-08-07 10:20:00,78.99,79.03,78.92,78.96,21700.0,52.4915,52.5181,52.445,52.4716,21700.0
2007-08-07 10:25:00,78.97,78.98,78.81,78.85,30500.0,52.4783,52.4849,52.3719,52.3985,30500.0
2007-08-07 10:30:00,78.84,78.89,78.79,78.88,26600.0,52.3919,52.4251,52.3586,52.4184,26600.0
2007-08-07 10:35:00,78.88,78.89,78.69,78.71,16600.0,52.4184,52.4251,52.2922,52.3055,16600.0
2007-08-07 10:40:00,78.71,78.77,78.68,78.77,20100.0,52.3055,52.3454,52.2855,52.3454,20100.0
2007-08-07 10:45:00,78.77,78.79,78.74,78.78,15900.0,52.3454,52.3586,52.3254,52.352,15900.0
2007-08-07 10:50:00,78.78,78.8,78.74,78.78,23500.0,52.352,52.3653,52.3254,52.352,23500.0
2007-08-07 10:55:00,78.77,78.78,78.7,78.76,13000.0,52.3454,52.352,52.2988,52.3387,13000.0
2007-08-07 11:00:00,78.77,78.8,78.74,78.76,30300.0,52.3454,52.3653,52.3254,52.3387,30300.0
2007-08-07 11:05:00,79.91,79.91,78.66,78.74,26900.0,53.1029,53.1029,52.2723,52.3254,26900.0
2007-08-07 11:10:00,78.75,78.77,78.71,78.73,33800.0,52.3321,52.3454,52.3055,52.3188,33800.0
2007-08-07 11:15:00,78.73,78.89,78.7,78.87,28300.0,52.3188,52.4251,52.2988,52.4118,28300.0
2007-08-07 11:20:00,78.88,78.88,78.82,78.85,17900.0,52.4184,52.4184,52.3786,52.3985,17900.0
2007-08-07 11:25:00,78.85,78.95,78.84,78.92,23200.0,52.3985,52.465,52.3919,52.445,23200.0
2007-08-07 11:30:00,78.9,78.92,78.81,78.88,43600.0,52.4317,52.445,52.3719,52.4184,43600.0
2007-08-07 11:35:00,78.88,78.88,78.8,78.86,15200.0,52.4184,52.4184,52.3653,52.4052,15200.0
2007-08-07 11:40:00,78.86,78.99,78.86,78.99,16200.0,52.4052,52.4915,52.4052,52.4915,16200.0
2007-08-07 11:45:00,78.98,79.09,78.97,79.03,23200.0,52.4849,52.558,52.4783,52.5181,23200.0
2007-08-07 11:50:00,79.01,79.02,78.95,79.01,27600.0,52.5048,52.5115,52.465,52.5048,27600.0
2007-08-07 11:55:00,79.0,79.02,78.74,78.77,30100.0,52.4982,52.5115,52.3254,52.3454,30100.0
2007-08-07 12:00:00,78.76,78.95,78.76,78.93,90600.0,52.3387,52.465,52.3387,52.4517,90600.0
2007-08-07 12:05:00,78.92,79.02,78.78,78.94,55300.0,52.445,52.5115,52.352,52.4583,55300.0
2007-08-07 12:10:00,78.97,78.97,78.8,78.87,27500.0,52.4783,52.4783,52.3653,52.4118,27500.0
2007-08-07 12:15:00,78.87,78.91,78.85,78.9,19600.0,52.4118,52.4384,52.3985,52.4317,19600.0
2007-08-07 12:20:00,78.87,78.88,78.83,78.88,17900.0,52.4118,52.4184,52.3852,52.4184,17900.0
2007-08-07 12:25:00,78.88,78.9,78.73,78.75,38700.0,52.4184,52.4317,52.3188,52.3321,38700.0
2007-08-07 12:30:00,78.75,78.8,78.5,78.6,69900.0,52.3321,52.3653,52.1659,52.2324,69900.0
2007-08-07 12:35:00,78.63,78.65,78.34,78.39,52600.0,52.2523,52.2656,52.0596,52.0928,52600.0
2007-08-07 12:40:00,78.41,78.43,78.23,78.28,67300.0,52.1061,52.1194,51.9865,52.0197,67300.0
2007-08-07 12:45:00,78.27,78.35,78.24,78.33,22500.0,52.0131,52.0662,51.9931,52.053,22500.0
2007-08-07 12:50:00,78.32,78.48,78.32,78.42,17700.0,52.0463,52.1526,52.0463,52.1128,17700.0
2007-08-07 12:55:00,78.42,78.47,78.35,78.45,41000.0,52.1128,52.146,52.0662,52.1327,41000.0
2007-08-07 13:00:00,78.46,78.49,78.37,78.45,16000.0,52.1393,52.1593,52.0795,52.1327,16000.0
2007-08-07 13:05:00,78.45,78.46,78.41,78.45,23800.0,52.1327,52.1393,52.1061,52.1327,23800.0
2007-08-07 13:10:00,78.45,78.47,78.3,78.34,36900.0,52.1327,52.146,52.033,52.0596,36900.0
2007-08-07 13:15:00,78.38,78.38,78.17,78.19,47400.0,52.0862,52.0862,51.9466,51.9599,47400.0
2007-08-07 13:20:00,78.17,78.35,78.13,78.13,33000.0,51.9466,52.0662,51.92,51.92,33000.0
2007-08-07 13:25:00,78.13,78.17,78.13,78.14,9100.0,51.92,51.9466,51.92,51.9267,9100.0
2007-08-07 13:30:00,78.14,78.15,77.84,77.97,53500.0,51.9267,51.9333,51.7273,51.8137,53500.0
2007-08-07 13:35:00,77.96,78.04,77.78,77.84,40700.0,51.8071,51.8602,51.6875,51.7273,40700.0
2007-08-07 13:40:00,77.85,77.92,77.71,77.74,27200.0,51.734,51.7805,51.6409,51.6609,27200.0
2007-08-07 13:45:00,77.75,77.75,77.5,77.6,66400.0,51.6675,51.6675,51.5014,51.5678,66400.0
2007-08-07 13:50:00,77.59,77.63,77.51,77.59,43900.0,51.5612,51.5878,51.508,51.5612,43900.0
2007-08-07 13:55:00,77.62,77.66,77.55,77.66,29500.0,51.5811,51.6077,51.5346,51.6077,29500.0
2007-08-07 14:00:00,77.62,77.64,77.29,77.5,56200.0,51.5811,51.5944,51.3618,51.5014,56200.0
2007-08-07 14:05:00,77.45,77.45,77.0,77.39,81900.0,51.4682,51.4682,51.1691,51.4283,81900.0
2007-08-07 14:10:00,77.39,77.75,77.3,77.53,88800.0,51.4283,51.6675,51.3685,51.5213,88800.0
2007-08-07 14:15:00,77.52,77.65,77.02,77.23,76700.0,51.5147,51.6011,51.1824,51.322,76700.0
2007-08-07 14:20:00,77.22,77.5,77.12,77.27,46100.0,51.3153,51.5014,51.2489,51.3485,46100.0
2007-08-07 14:25:00,77.32,77.54,77.3,77.44,102200.0,51.3818,51.528,51.3685,51.4615,102200.0
2007-08-07 14:30:00,77.44,77.47,77.14,77.31,72800.0,51.4615,51.4815,51.2622,51.3751,72800.0
2007-08-07 14:35:00,77.31,77.52,77.25,77.44,72000.0,51.3751,51.5147,51.3353,51.4615,72000.0
2007-08-07 14:40:00,77.46,77.65,77.4,77.55,75300.0,51.4748,51.6011,51.4349,51.5346,75300.0
2007-08-07 14:45:00,77.55,77.75,77.5,77.72,56400.0,51.5346,51.6675,51.5014,51.6476,56400.0
2007-08-07 14:50:00,77.78,77.97,77.71,77.82,56700.0,51.6875,51.8137,51.6409,51.714,56700.0
2007-08-07 14:55:00,77.83,78.28,77.78,78.26,52100.0,51.7207,52.0197,51.6875,52.0064,52100.0
2007-08-07 15:00:00,78.23,79.06,78.23,78.87,117900.0,51.9865,52.5381,51.9865,52.4118,117900.0
2007-08-07 15:05:00,78.95,79.08,78.57,78.6,75800.0,52.465,52.5514,52.2124,52.2324,75800.0
2007-08-07 15:10:00,78.57,78.69,78.4,78.59,55800.0,52.2124,52.2922,52.0995,52.2257,55800.0
2007-08-07 15:15:00,78.59,78.78,78.46,78.53,41100.0,52.2257,52.352,52.1393,52.1859,41100.0
2007-08-07 15:20:00,78.53,78.62,78.38,78.5,50700.0,52.1859,52.2457,52.0862,52.1659,50700.0
2007-08-07 15:25:00,78.5,78.6,78.36,78.5,49100.0,52.1659,52.2324,52.0729,52.1659,49100.0
2007-08-07 15:30:00,78.5,78.59,78.47,78.55,69400.0,52.1659,52.2257,52.146,52.1992,69400.0
2007-08-07 15:35:00,78.51,78.87,78.5,78.85,62300.0,52.1726,52.4118,52.1659,52.3985,62300.0
2007-08-07 15:40:00,78.84,78.85,78.68,78.7,54200.0,52.3919,52.3985,52.2855,52.2988,54200.0
2007-08-07 15:45:00,78.69,78.69,78.19,78.27,59600.0,52.2922,52.2922,51.9599,52.0131,59600.0
2007-08-07 15:50:00,78.25,78.29,78.02,78.02,70600.0,51.9998,52.0264,51.847,51.847,70600.0
2007-08-07 15:55:00,78.01,78.39,78.0,78.14,118400.0,51.8403,52.0928,51.8337,51.9267,118400.0
2007-08-08 09:30:00,77.9,78.02,77.5,77.51,51500.0,51.7672,51.847,51.5014,51.508,51500.0
2007-08-08 09:35:00,77.57,77.98,77.54,77.69,47000.0,51.5479,51.8204,51.528,51.6277,47000.0
2007-08-08 09:40:00,77.67,77.75,77.53,77.64,72100.0,51.6144,51.6675,51.5213,51.5944,72100.0
2007-08-08 09:45:00,77.64,77.72,77.2,77.6,94600.0,51.5944,51.6476,51.302,51.5678,94600.0
2007-08-08 09:50:00,77.58,77.84,77.57,77.78,52500.0,51.5546,51.7273,51.5479,51.6875,52500.0
2007-08-08 09:55:00,77.77,77.9,77.52,77.56,55700.0,51.6808,51.7672,51.5147,51.5413,55700.0
2007-08-08 10:00:00,77.51,77.7,77.49,77.63,70100.0,51.508,51.6343,51.4947,51.5878,70100.0
2007-08-08 10:05:00,77.63,77.66,77.47,77.51,35300.0,51.5878,51.6077,51.4815,51.508,35300.0
2007-08-08 10:10:00,77.51,77.55,77.46,77.53,32900.0,51.508,51.5346,51.4748,51.5213,32900.0
2007-08-08 10:15:00,77.54,77.54,77.27,77.32,60300.0,51.528,51.528,51.3485,51.3818,60300.0
2007-08-08 10:20:00,77.29,77.37,77.07,77.18,86200.0,51.3618,51.415,51.2156,51.2887,86200.0
2007-08-08 10:25:00,77.22,77.22,77.1,77.18,54300.0,51.3153,51.3153,51.2356,51.2887,54300.0
2007-08-08 10:30:00,77.2,77.24,77.04,77.21,40300.0,51.302,51.3286,51.1957,51.3087,40300.0
2007-08-08 10:35:00,77.18,77.22,77.13,77.19,53200.0,51.2887,51.3153,51.2555,51.2954,53200.0
2007-08-08 10:40:00,77.21,77.24,77.11,77.23,40600.0,51.3087,51.3286,51.2422,51.322,40600.0
2007-08-08 10:45:00,77.24,77.36,77.2,77.24,39700.0,51.3286,51.4084,51.302,51.3286,39700.0
2007-08-08 10:50:00,77.26,77.26,77.17,77.22,59300.0,51.3419,51.3419,51.2821,51.3153,59300.0
2007-08-08 10:55:00,77.22,77.3,77.09,77.3,43900.0,51.3153,51.3685,51.2289,51.3685,43900.0
2007-08-08 11:00:00,77.27,77.35,77.15,77.17,27900.0,51.3485,51.4017,51.2688,51.2821,27900.0
2007-08-08 11:05:00,77.17,77.27,77.13,77.22,19800.0,51.2821,51.3485,51.2555,51.3153,19800.0
2007-08-08 11:10:00,77.24,77.25,77.15,77.21,24100.0,51.3286,51.3353,51.2688,51.3087,24100.0
2007-08-08 11:15:00,77.21,77.34,77.19,77.26,31100.0,51.3087,51.3951,51.2954,51.3419,31100.0
2007-08-08 11:20:00,77.22,77.45,77.22,77.4,56500.0,51.3153,51.4682,51.3153,51.4349,56500.0
2007-08-08 11:25:00,77.44,77.44,77.32,77.32,13900.0,51.4615,51.4615,51.3818,51.3818,13900.0
2007-08-08 11:30:00,77.35,77.39,77.29,77.39,30100.0,51.4017,51.4283,51.3618,51.4283,30100.0
2007-08-08 11:35:00,77.39,77.53,77.33,77.4,22000.0,51.4283,51.5213,51.3884,51.4349,22000.0
2007-08-08 11:40:00,77.41,77.48,77.38,77.44,10400.0,51.4416,51.4881,51.4216,51.4615,10400.0
2007-08-08 11:45:00,77.47,77.52,77.4,77.47,31400.0,51.4815,51.5147,51.4349,51.4815,31400.0
2007-08-08 11:50:00,77.48,77.55,77.47,77.51,18100.0,51.4881,51.5346,51.4815,51.508,18100.0
2007-08-08 11:55:00,77.52,77.55,77.41,77.47,55200.0,51.5147,51.5346,51.4416,51.4815,55200.0
2007-08-08 12:00:00,77.5,77.53,77.41,77.44,60600.0,51.5014,51.5213,51.4416,51.4615,60600.0
2007-08-08 12:05:00,77.47,77.53,77.42,77.49,37000.0,51.4815,51.5213,51.4482,51.4947,37000.0
2007-08-08 12:10:00,77.49,77.51,77.37,77.43,57700.0,51.4947,51.508,51.415,51.4549,57700.0
2007-08-08 12:15:00,77.43,77.44,77.37,77.43,16100.0,51.4549,51.4615,51.415,51.4549,16100.0
2007-08-08 12:20:00,77.44,77.53,77.43,77.47,24900.0,51.4615,51.5213,51.4549,51.4815,24900.0
2007-08-08 12:25:00,77.45,77.49,77.43,77.48,25400.0,51.4682,51.4947,51.4549,51.4881,25400.0
2007-08-08 12:30:00,77.48,77.52,77.34,77.44,25200.0,51.4881,51.5147,51.3951,51.4615,25200.0
2007-08-08 12:35:00,77.45,77.58,77.41,77.58,21600.0,51.4682,51.5546,51.4416,51.5546,21600.0
2007-08-08 12:40:00,77.56,77.71,77.47,77.5,38800.0,51.5413,51.6409,51.4815,51.5014,38800.0
2007-08-08 12:45:00,77.5,77.56,77.45,77.52,32900.0,51.5014,51.5413,51.4682,51.5147,32900.0
2007-08-08 12:50:00,77.54,77.56,77.47,77.52,17000.0,51.528,51.5413,51.4815,51.5147,17000.0
2007-08-08 12:55:00,77.53,77.64,77.46,77.63,15000.0,51.5213,51.5944,51.4748,51.5878,15000.0
2007-08-08 13:00:00,77.63,77.64,77.51,77.53,15100.0,51.5878,51.5944,51.508,51.5213,15100.0
2007-08-08 13:05:00,77.54,77.54,77.44,77.45,17100.0,51.528,51.528,51.4615,51.4682,17100.0
2007-08-08 13:10:00,77.48,77.62,77.45,77.45,35400.0,51.4881,51.5811,51.4682,51.4682,35400.0
2007-08-08 13:15:00,77.47,77.52,77.42,77.42,39900.0,51.4815,51.5147,51.4482,51.4482,39900.0
2007-08-08 13:20:00,77.45,77.5,77.31,77.45,40300.0,51.4682,51.5014,51.3751,51.4682,40300.0
2007-08-08 13:25:00,77.4,77.43,77.35,77.38,18900.0,51.4349,51.4549,51.4017,51.4216,18900.0
2007-08-08 13:30:00,77.37,77.45,77.34,77.36,26500.0,51.415,51.4682,51.3951,51.4084,26500.0
2007-08-08 13:35:00,77.39,77.46,77.25,77.31,28900.0,51.4283,51.4748,51.3353,51.3751,28900.0
2007-08-08 13:40:00,77.27,77.33,77.25,77.25,13800.0,51.3485,51.3884,51.3353,51.3353,13800.0
2007-08-08 13:45:00,77.25,77.36,77.2,77.29,21600.0,51.3353,51.4084,51.302,51.3618,21600.0
2007-08-08 13:50:00,77.29,77.39,77.24,77.28,45200.0,51.3618,51.4283,51.3286,51.3552,45200.0
2007-08-08 13:55:00,77.28,77.38,77.25,77.26,32100.0,51.3552,51.4216,51.3353,51.3419,32100.0
2007-08-08 14:00:00,77.26,77.4,77.21,77.4,63000.0,51.3419,51.4349,51.3087,51.4349,63000.0
2007-08-08 14:05:00,77.4,77.49,77.33,77.38,74900.0,51.4349,51.4947,51.3884,51.4216,74900.0
2007-08-08 14:10:00,77.39,77.52,77.34,77.52,50800.0,51.4283,51.5147,51.3951,51.5147,50800.0
2007-08-08 14:15:00,77.51,77.59,77.48,77.58,35100.0,51.508,51.5612,51.4881,51.5546,35100.0
2007-08-08 14:20:00,77.55,77.77,77.55,77.75,105500.0,51.5346,51.6808,51.5346,51.6675,105500.0
2007-08-08 14:25:00,77.75,77.86,77.7,77.8,51400.0,51.6675,51.7406,51.6343,51.7008,51400.0
2007-08-08 14:30:00,77.79,77.81,77.71,77.77,45400.0,51.6941,51.7074,51.6409,51.6808,45400.0
2007-08-08 14:35:00,77.76,77.8,77.69,77.74,64000.0,51.6742,51.7008,51.6277,51.6609,64000.0
2007-08-08 14:40:00,77.75,77.8,77.7,77.76,42300.0,51.6675,51.7008,51.6343,51.6742,42300.0
2007-08-08 14:45:00,77.74,77.8,77.7,77.73,26900.0,51.6609,51.7008,51.6343,51.6542,26900.0
2007-08-08 14:50:00,77.72,77.75,77.66,77.66,55300.0,51.6476,51.6675,51.6077,51.6077,55300.0
2007-08-08 14:55:00,77.7,77.73,77.61,77.68,28700.0,51.6343,51.6542,51.5745,51.621,28700.0
2007-08-08 15:00:00,77.71,77.79,77.57,77.7,46300.0,51.6409,51.6941,51.5479,51.6343,46300.0
2007-08-08 15:05:00,77.72,77.76,77.7,77.72,62200.0,51.6476,51.6742,51.6343,51.6476,62200.0
2007-08-08 15:10:00,77.75,77.79,77.62,77.64,81100.0,51.6675,51.6941,51.5811,51.5944,81100.0
2007-08-08 15:15:00,77.66,77.73,77.51,77.67,42700.0,51.6077,51.6542,51.508,51.6144,42700.0
2007-08-08 15:20:00,77.68,77.77,77.54,77.59,64700.0,51.621,51.6808,51.528,51.5612,64700.0
2007-08-08 15:25:00,77.57,77.62,77.5,77.56,54400.0,51.5479,51.5811,51.5014,51.5413,54400.0
2007-08-08 15:30:00,77.53,77.76,77.5,77.65,65800.0,51.5213,51.6742,51.5014,51.6011,65800.0
2007-08-08 15:35:00,77.65,77.82,77.55,77.74,99200.0,51.6011,51.714,51.5346,51.6609,99200.0
2007-08-08 15:40:00,77.75,77.81,77.7,77.76,44600.0,51.6675,51.7074,51.6343,51.6742,44600.0
2007-08-08 15:45:00,77.76,77.96,77.7,77.75,104800.0,51.6742,51.8071,51.6343,51.6675,104800.0
2007-08-08 15:50:00,77.75,78.35,77.75,77.99,96100.0,51.6675,52.0662,51.6675,51.827,96100.0
2007-08-08 15:55:00,77.96,78.39,77.96,78.39,118700.0,51.8071,52.0928,51.8071,52.0928,118700.0
2007-08-09 09:30:00,77.2,77.32,76.63,76.64,48400.0,51.302,51.3818,50.9232,50.9299,48400.0
2007-08-09 09:35:00,76.64,76.9,76.6,76.68,36800.0,50.9299,51.1027,50.9033,50.9565,36800.0
2007-08-09 09:40:00,76.68,77.48,76.68,77.39,72900.0,50.9565,51.4881,50.9565,51.4283,72900.0
2007-08-09 09:45:00,77.26,77.48,77.17,77.29,42900.0,51.3419,51.4881,51.2821,51.3618,42900.0
2007-08-09 09:50:00,77.3,77.52,77.19,77.32,68700.0,51.3685,51.5147,51.2954,51.3818,68700.0
2007-08-09 09:55:00,77.27,77.52,77.25,77.35,65900.0,51.3485,51.5147,51.3353,51.4017,65900.0
2007-08-09 10:00:00,77.3,77.5,77.24,77.38,62300.0,51.3685,51.5014,51.3286,51.4216,62300.0
2007-08-09 10:05:00,77.39,77.51,77.25,77.33,84000.0,51.4283,51.508,51.3353,51.3884,84000.0
2007-08-09 10:10:00,77.31,77.36,77.03,77.17,57800.0,51.3751,51.4084,51.1891,51.2821,57800.0
2007-08-09 10:15:00,77.17,77.2,76.9,76.93,33900.0,51.2821,51.302,51.1027,51.1226,33900.0
2007-08-09 10:20:00,76.93,76.93,76.56,76.61,49100.0,51.1226,51.1226,50.8767,50.91,49100.0
2007-08-09 10:25:00,76.63,76.63,76.58,76.61,70000.0,50.9232,50.9232,50.89,50.91,70000.0
2007-08-09 10:30:00,76.6,76.96,76.55,76.94,62700.0,50.9033,51.1425,50.8701,51.1293,62700.0
2007-08-09 10:35:00,76.9,76.97,76.75,76.91,60900.0,51.1027,51.1492,51.003,51.1093,60900.0
2007-08-09 10:40:00,76.88,76.95,76.63,76.65,19600.0,51.0894,51.1359,50.9232,50.9365,19600.0
2007-08-09 10:45:00,76.62,76.76,76.51,76.7,27600.0,50.9166,51.0096,50.8435,50.9698,27600.0
2007-08-09 10:50:00,76.7,76.77,76.54,76.76,22100.0,50.9698,51.0163,50.8634,51.0096,22100.0
2007-08-09 10:55:00,76.76,76.83,76.65,76.8,27800.0,51.0096,51.0562,50.9365,51.0362,27800.0
2007-08-09 11:00:00,76.77,76.91,76.7,76.7,19500.0,51.0163,51.1093,50.9698,50.9698,19500.0
2007-08-09 11:05:00,76.72,76.8,76.64,76.77,25400.0,50.9831,51.0362,50.9299,51.0163,25400.0
2007-08-09 11:10:00,76.77,76.9,76.68,76.71,61900.0,51.0163,51.1027,50.9565,50.9764,61900.0
2007-08-09 11:15:00,76.66,77.22,76.66,76.76,78500.0,50.9432,51.3153,50.9432,51.0096,78500.0
2007-08-09 11:20:00,76.79,76.84,76.66,76.71,125000.0,51.0296,51.0628,50.9432,50.9764,125000.0
2007-08-09 11:25:00,76.7,76.7,76.21,76.29,41000.0,50.9698,50.9698,50.6441,50.6973,41000.0
2007-08-09 11:30:00,76.26,76.4,76.16,76.4,31600.0,50.6774,50.7704,50.6109,50.7704,31600.0
2007-08-09 11:35:00,76.38,76.56,76.38,76.51,37700.0,50.7571,50.8767,50.7571,50.8435,37700.0
2007-08-09 11:40:00,76.49,76.69,76.43,76.47,33700.0,50.8302,50.9631,50.7903,50.8169,33700.0
2007-08-09 11:45:00,76.47,76.55,76.41,76.5,44600.0,50.8169,50.8701,50.7771,50.8369,44600.0
2007-08-09 11:50:00,76.5,76.55,76.32,76.38,32400.0,50.8369,50.8701,50.7172,50.7571,32400.0
2007-08-09 11:55:00,76.36,76.36,76.16,76.2,12900.0,50.7438,50.7438,50.6109,50.6375,12900.0
2007-08-09 12:00:00,76.22,76.36,76.21,76.36,25900.0,50.6508,50.7438,50.6441,50.7438,25900.0
2007-08-09 12:05:00,76.36,76.38,76.31,76.33,24800.0,50.7438,50.7571,50.7106,50.7239,24800.0
2007-08-09 12:10:00,76.3,76.44,76.29,76.44,25100.0,50.704,50.797,50.6973,50.797,25100.0
2007-08-09 12:15:00,76.4,76.43,76.3,76.33,22100.0,50.7704,50.7903,50.704,50.7239,22100.0
2007-08-09 12:20:00,76.32,76.42,76.32,76.35,30500.0,50.7172,50.7837,50.7172,50.7372,30500.0
2007-08-09 12:25:00,76.3,76.36,76.23,76.32,43000.0,50.704,50.7438,50.6574,50.7172,43000.0
2007-08-09 12:30:00,76.29,76.3,75.48,75.48,92500.0,50.6973,50.704,50.159,50.159,92500.0
2007-08-09 12:35:00,75.49,75.49,73.74,73.83,289200.0,50.1657,50.1657,49.0027,49.0626,289200.0
2007-08-09 12:40:00,73.93,74.34,73.38,74.09,215600.0,49.129,49.4015,48.7635,49.2353,215600.0
2007-08-09 12:45:00,74.07,74.18,72.95,73.15,144000.0,49.222,49.2951,48.4778,48.6107,144000.0
2007-08-09 12:50:00,73.16,74.18,73.16,74.1,143500.0,48.6173,49.2951,48.6173,49.242,143500.0
2007-08-09 12:55:00,74.05,74.34,73.53,74.34,194400.0,49.2087,49.4015,48.8632,49.4015,194400.0
2007-08-09 13:00:00,74.33,74.4,74.1,74.15,109000.0,49.3948,49.4413,49.242,49.2752,109000.0
2007-08-09 13:05:00,74.12,74.48,74.12,74.41,84200.0,49.2553,49.4945,49.2553,49.448,84200.0
2007-08-09 13:10:00,74.4,74.44,74.18,74.43,106900.0,49.4413,49.4679,49.2951,49.4613,106900.0
2007-08-09 13:15:00,74.42,74.88,74.37,74.88,131000.0,49.4546,49.7603,49.4214,49.7603,131000.0
2007-08-09 13:20:00,74.87,74.99,74.18,74.9,116900.0,49.7537,49.8334,49.2951,49.7736,116900.0
2007-08-09 13:25:00,74.93,75.49,74.9,75.38,133500.0,49.7935,50.1657,49.7736,50.0926,133500.0
2007-08-09 13:30:00,75.4,75.65,75.3,75.52,72900.0,50.1059,50.272,50.0394,50.1856,72900.0
2007-08-09 13:35:00,75.52,75.52,75.24,75.25,52800.0,50.1856,50.1856,49.9995,50.0062,52800.0
2007-08-09 13:40:00,75.27,75.3,74.46,74.56,71200.0,50.0195,50.0394,49.4812,49.5477,71200.0
2007-08-09 13:45:00,74.53,75.41,74.48,75.04,63700.0,49.5277,50.1125,49.4945,49.8666,63700.0
2007-08-09 13:50:00,75.1,75.17,74.94,75.05,46800.0,49.9065,49.953,49.8002,49.8733,46800.0
2007-08-09 13:55:00,75.04,75.24,75.0,75.07,60800.0,49.8666,49.9995,49.8401,49.8866,60800.0
2007-08-09 14:00:00,75.05,75.42,74.99,75.36,54000.0,49.8733,50.1192,49.8334,50.0793,54000.0
2007-08-09 14:05:00,75.36,75.94,75.27,75.71,79400.0,50.0793,50.4647,50.0195,50.3119,79400.0
2007-08-09 14:10:00,75.71,75.73,75.5,75.64,51900.0,50.3119,50.3252,50.1723,50.2654,51900.0
2007-08-09 14:15:00,75.66,75.8,75.06,75.43,78300.0,50.2786,50.3717,49.8799,50.1258,78300.0
2007-08-09 14:20:00,75.43,75.6,75.35,75.5,101100.0,50.1258,50.2388,50.0726,50.1723,101100.0
2007-08-09 14:25:00,75.51,75.51,75.4,75.45,54600.0,50.179,50.179,50.1059,50.1391,54600.0
2007-08-09 14:30:00,75.45,75.47,75.24,75.31,67700.0,50.1391,50.1524,49.9995,50.0461,67700.0
2007-08-09 14:35:00,75.32,75.37,75.25,75.34,38000.0,50.0527,50.0859,50.0062,50.066,38000.0
2007-08-09 14:40:00,75.33,75.4,75.12,75.4,73200.0,50.0594,50.1059,49.9198,50.1059,73200.0
2007-08-09 14:45:00,75.39,75.42,75.18,75.18,39800.0,50.0992,50.1192,49.9597,49.9597,39800.0
2007-08-09 14:50:00,75.18,75.2,74.9,74.93,47000.0,49.9597,49.973,49.7736,49.7935,47000.0
2007-08-09 14:55:00,74.94,75.25,74.9,74.96,76600.0,49.8002,50.0062,49.7736,49.8135,76600.0
2007-08-09 15:00:00,74.96,75.28,74.92,75.12,90700.0,49.8135,50.0261,49.7869,49.9198,90700.0
2007-08-09 15:05:00,75.15,75.48,74.96,75.31,50800.0,49.9397,50.159,49.8135,50.0461,50800.0
2007-08-09 15:10:00,75.32,75.46,75.06,75.15,50300.0,50.0527,50.1457,49.8799,49.9397,50300.0
2007-08-09 15:15:00,75.17,75.36,75.05,75.22,46000.0,49.953,50.0793,49.8733,49.9863,46000.0
2007-08-09 15:20:00,75.18,75.18,74.91,75.06,76300.0,49.9597,49.9597,49.7802,49.8799,76300.0
2007-08-09 15:25:00,75.06,75.15,75.0,75.13,65700.0,49.8799,49.9397,49.8401,49.9264,65700.0
2007-08-09 15:30:00,75.13,75.31,75.03,75.19,73300.0,49.9264,50.0461,49.86,49.9663,73300.0
2007-08-09 15:35:00,75.19,75.28,74.66,74.94,133800.0,49.9663,50.0261,49.6141,49.8002,133800.0
2007-08-09 15:40:00,74.94,74.96,74.62,74.67,76500.0,49.8002,49.8135,49.5875,49.6208,76500.0
2007-08-09 15:45:00,74.65,74.84,74.64,74.83,70400.0,49.6075,49.7337,49.6008,49.7271,70400.0
2007-08-09 15:50:00,74.86,74.86,74.29,74.31,101000.0,49.747,49.747,49.3682,49.3815,101000.0
2007-08-09 15:55:00,74.32,74.64,74.26,74.26,104300.0,49.3882,49.6008,49.3483,49.3483,104300.0
2007-08-10 09:30:00,72.95,73.5,72.95,73.04,97100.0,48.4778,48.8433,48.4778,48.5376,97100.0
2007-08-10 09:35:00,73.01,73.36,70.72,70.73,149700.0,48.5176,48.7502,46.9959,47.0025,149700.0
2007-08-10 09:40:00,70.73,73.53,70.61,73.2,205000.0,47.0025,48.8632,46.9228,48.6439,205000.0
2007-08-10 09:45:00,73.2,73.41,71.9,71.95,162900.0,48.6439,48.7834,47.78,47.8132,162900.0
2007-08-10 09:50:00,72.04,72.08,71.51,71.8,194400.0,47.873,47.8996,47.5208,47.7135,194400.0
2007-08-10 09:55:00,71.79,73.02,71.51,72.4,147800.0,47.7069,48.5243,47.5208,48.1123,147800.0
2007-08-10 10:00:00,72.47,73.06,72.04,72.95,76200.0,48.1588,48.5509,47.873,48.4778,76200.0
2007-08-10 10:05:00,72.9,73.8,72.66,73.68,101700.0,48.4445,49.0426,48.285,48.9629,101700.0
2007-08-10 10:10:00,73.58,73.71,73.27,73.61,63500.0,48.8964,48.9828,48.6904,48.9164,63500.0
2007-08-10 10:15:00,73.46,74.06,73.32,74.06,61700.0,48.8167,49.2154,48.7236,49.2154,61700.0
2007-08-10 10:20:00,74.1,74.35,73.96,74.25,76800.0,49.242,49.4081,49.1489,49.3417,76800.0
2007-08-10 10:25:00,74.25,74.42,74.2,74.33,93000.0,49.3417,49.4546,49.3084,49.3948,93000.0
2007-08-10 10:30:00,74.33,74.5,74.26,74.48,38100.0,49.3948,49.5078,49.3483,49.4945,38100.0
2007-08-10 10:35:00,74.49,74.54,74.26,74.32,69300.0,49.5011,49.5344,49.3483,49.3882,69300.0
2007-08-10 10:40:00,74.35,74.64,74.3,74.64,106800.0,49.4081,49.6008,49.3749,49.6008,106800.0
2007-08-10 10:45:00,74.64,74.78,74.42,74.76,30900.0,49.6008,49.6939,49.4546,49.6806,30900.0
2007-08-10 10:50:00,74.76,75.17,74.74,75.17,86100.0,49.6806,49.953,49.6673,49.953,86100.0
2007-08-10 10:55:00,75.17,75.51,75.04,75.35,70800.0,49.953,50.179,49.8666,50.0726,70800.0
2007-08-10 11:00:00,75.37,76.41,75.37,76.34,143400.0,50.0859,50.7771,50.0859,50.7305,143400.0
2007-08-10 11:05:00,76.34,76.75,76.26,76.34,101100.0,50.7305,51.003,50.6774,50.7305,101100.0
2007-08-10 11:10:00,76.34,76.7,76.2,76.68,109300.0,50.7305,50.9698,50.6375,50.9565,109300.0
2007-08-10 11:15:00,76.58,77.0,76.43,76.77,54400.0,50.89,51.1691,50.7903,51.0163,54400.0
2007-08-10 11:20:00,76.81,77.15,76.76,77.14,93400.0,51.0429,51.2688,51.0096,51.2622,93400.0
2007-08-10 11:25:00,77.13,77.15,76.94,77.1,105500.0,51.2555,51.2688,51.1293,51.2356,105500.0
2007-08-10 11:30:00,77.11,77.16,76.94,77.0,43900.0,51.2422,51.2755,51.1293,51.1691,43900.0
2007-08-10 11:35:00,77.0,77.08,76.87,77.06,65400.0,51.1691,51.2223,51.0827,51.209,65400.0
2007-08-10 11:40:00,77.0,77.47,76.99,77.32,48900.0,51.1691,51.4815,51.1625,51.3818,48900.0
2007-08-10 11:45:00,77.3,77.57,77.28,77.53,45900.0,51.3685,51.5479,51.3552,51.5213,45900.0
2007-08-10 11:50:00,77.54,77.56,77.2,77.37,31200.0,51.528,51.5413,51.302,51.415,31200.0
2007-08-10 11:55:00,77.39,77.64,77.29,77.64,40300.0,51.4283,51.5944,51.3618,51.5944,40300.0
2007-08-10 12:00:00,77.64,78.26,77.64,78.11,62300.0,51.5944,52.0064,51.5944,51.9068,62300.0
2007-08-10 12:05:00,78.11,78.81,78.02,78.78,57000.0,51.9068,52.3719,51.847,52.352,57000.0
2007-08-10 12:10:00,78.8,79.23,78.78,79.08,87200.0,52.3653,52.651,52.352,52.5514,87200.0
2007-08-10 12:15:00,79.08,79.37,78.98,79.21,78300.0,52.5514,52.7441,52.4849,52.6377,78300.0
2007-08-10 12:20:00,79.22,79.63,79.0,79.45,87600.0,52.6444,52.9169,52.4982,52.7972,87600.0
2007-08-10 12:25:00,79.45,79.52,78.95,78.98,84400.0,52.7972,52.8438,52.465,52.4849,84400.0
2007-08-10 12:30:00,79.02,79.13,78.65,78.68,82400.0,52.5115,52.5846,52.2656,52.2855,82400.0
2007-08-10 12:35:00,78.68,79.03,78.65,79.03,43500.0,52.2855,52.5181,52.2656,52.5181,43500.0
2007-08-10 12:40:00,79.03,79.04,78.55,78.59,50500.0,52.5181,52.5248,52.1992,52.2257,50500.0
2007-08-10 12:45:00,78.6,78.65,78.3,78.49,48200.0,52.2324,52.2656,52.033,52.1593,48200.0
2007-08-10 12:50:00,78.44,78.48,78.2,78.25,91700.0,52.1261,52.1526,51.9666,51.9998,91700.0
2007-08-10 12:55:00,78.25,78.45,77.88,77.91,49200.0,51.9998,52.1327,51.7539,51.7739,49200.0
2007-08-10 13:00:00,77.89,78.0,77.31,77.56,103000.0,51.7606,51.8337,51.3751,51.5413,103000.0
2007-08-10 13:05:00,77.62,77.62,77.28,77.35,45200.0,51.5811,51.5811,51.3552,51.4017,45200.0
2007-08-10 13:10:00,77.32,77.39,76.76,76.91,58300.0,51.3818,51.4283,51.0096,51.1093,58300.0
2007-08-10 13:15:00,76.99,77.32,76.99,77.31,31700.0,51.1625,51.3818,51.1625,51.3751,31700.0
2007-08-10 13:20:00,77.36,77.91,77.36,77.74,44000.0,51.4084,51.7739,51.4084,51.6609,44000.0
2007-08-10 13:25:00,77.76,77.82,77.05,77.23,55400.0,51.6742,51.714,51.2024,51.322,55400.0
2007-08-10 13:30:00,77.21,77.34,76.99,77.02,36100.0,51.3087,51.3951,51.1625,51.1824,36100.0
2007-08-10 13:35:00,77.0,77.19,76.91,77.19,76500.0,51.1691,51.2954,51.1093,51.2954,76500.0
2007-08-10 13:40:00,77.19,77.25,77.14,77.2,21000.0,51.2954,51.3353,51.2622,51.302,21000.0
2007-08-10 13:45:00,77.2,77.22,76.99,77.02,45200.0,51.302,51.3153,51.1625,51.1824,45200.0
2007-08-10 13:50:00,76.99,77.14,76.98,77.0,89900.0,51.1625,51.2622,51.1558,51.1691,89900.0
2007-08-10 13:55:00,77.01,77.27,76.99,77.19,25900.0,51.1758,51.3485,51.1625,51.2954,25900.0
2007-08-10 14:00:00,77.22,77.7,77.22,77.65,34500.0,51.3153,51.6343,51.3153,51.6011,34500.0
2007-08-10 14:05:00,77.65,77.82,77.58,77.82,34200.0,51.6011,51.714,51.5546,51.714,34200.0
2007-08-10 14:10:00,77.84,77.89,77.68,77.89,26300.0,51.7273,51.7606,51.621,51.7606,26300.0
2007-08-10 14:15:00,77.86,78.21,77.83,78.07,70800.0,51.7406,51.9732,51.7207,51.8802,70800.0
2007-08-10 14:20:00,78.08,78.1,77.81,77.99,60100.0,51.8868,51.9001,51.7074,51.827,60100.0
2007-08-10 14:25:00,77.95,78.01,77.68,77.82,48700.0,51.8004,51.8403,51.621,51.714,48700.0
2007-08-10 14:30:00,77.83,77.92,77.68,77.73,63400.0,51.7207,51.7805,51.621,51.6542,63400.0
2007-08-10 14:35:00,77.77,77.86,77.68,77.7,35200.0,51.6808,51.7406,51.621,51.6343,35200.0
2007-08-10 14:40:00,77.66,77.91,77.64,77.88,20700.0,51.6077,51.7739,51.5944,51.7539,20700.0
2007-08-10 14:45:00,77.84,77.93,77.73,77.82,24100.0,51.7273,51.7871,51.6542,51.714,24100.0
2007-08-10 14:50:00,77.84,77.84,77.42,77.55,46500.0,51.7273,51.7273,51.4482,51.5346,46500.0
2007-08-10 14:55:00,77.55,77.82,77.5,77.61,39600.0,51.5346,51.714,51.5014,51.5745,39600.0
2007-08-10 15:00:00,77.63,77.74,77.54,77.54,40800.0,51.5878,51.6609,51.528,51.528,40800.0
2007-08-10 15:05:00,77.57,77.63,77.44,77.58,48900.0,51.5479,51.5878,51.4615,51.5546,48900.0
2007-08-10 15:10:00,77.58,77.62,77.45,77.6,49100.0,51.5546,51.5811,51.4682,51.5678,49100.0
2007-08-10 15:15:00,77.57,77.72,77.44,77.6,46600.0,51.5479,51.6476,51.4615,51.5678,46600.0
2007-08-10 15:20:00,77.6,77.76,77.53,77.63,37300.0,51.5678,51.6742,51.5213,51.5878,37300.0
2007-08-10 15:25:00,77.66,78.47,77.65,78.3,55100.0,51.6077,52.146,51.6011,52.033,55100.0
2007-08-10 15:30:00,78.26,78.35,77.87,77.89,61700.0,52.0064,52.0662,51.7473,51.7606,61700.0
2007-08-10 15:35:00,77.89,77.96,77.65,77.72,72300.0,51.7606,51.8071,51.6011,51.6476,72300.0
2007-08-10 15:40:00,77.72,77.85,77.69,77.71,54800.0,51.6476,51.734,51.6277,51.6409,54800.0
2007-08-10 15:45:00,77.7,77.85,77.55,77.66,60100.0,51.6343,51.734,51.5346,51.6077,60100.0
2007-08-10 15:50:00,77.66,77.83,77.49,77.6,67400.0,51.6077,51.7207,51.4947,51.5678,67400.0
2007-08-10 15:55:00,77.61,77.83,77.33,77.35,74700.0,51.5745,51.7207,51.3884,51.4017,74700.0
2007-08-13 09:30:00,79.39,79.54,78.84,79.23,109200.0,52.7574,52.857,52.3919,52.651,109200.0
2007-08-13 09:35:00,79.32,79.49,78.53,78.85,86500.0,52.7108,52.8238,52.1859,52.3985,86500.0
2007-08-13 09:40:00,78.85,78.93,78.72,78.74,39300.0,52.3985,52.4517,52.3121,52.3254,39300.0
2007-08-13 09:45:00,78.75,78.75,78.53,78.65,57500.0,52.3321,52.3321,52.1859,52.2656,57500.0
2007-08-13 09:50:00,78.63,78.67,78.34,78.4,35100.0,52.2523,52.2789,52.0596,52.0995,35100.0
2007-08-13 09:55:00,78.4,78.54,78.25,78.25,26300.0,52.0995,52.1925,51.9998,51.9998,26300.0
2007-08-13 10:00:00,78.26,78.27,78.04,78.15,25500.0,52.0064,52.0131,51.8602,51.9333,25500.0
2007-08-13 10:05:00,78.15,78.18,78.04,78.07,16500.0,51.9333,51.9533,51.8602,51.8802,16500.0
2007-08-13 10:10:00,78.1,78.24,78.1,78.22,32500.0,51.9001,51.9931,51.9001,51.9799,32500.0
2007-08-13 10:15:00,78.22,78.35,78.21,78.25,45500.0,51.9799,52.0662,51.9732,51.9998,45500.0
2007-08-13 10:20:00,78.25,78.38,78.16,78.24,36300.0,51.9998,52.0862,51.94,51.9931,36300.0
2007-08-13 10:25:00,78.26,78.36,78.15,78.2,24300.0,52.0064,52.0729,51.9333,51.9666,24300.0
2007-08-13 10:30:00,78.23,78.24,78.17,78.21,19200.0,51.9865,51.9931,51.9466,51.9732,19200.0
2007-08-13 10:35:00,78.21,78.26,78.18,78.26,33600.0,51.9732,52.0064,51.9533,52.0064,33600.0
2007-08-13 10:40:00,78.26,78.26,78.1,78.16,43500.0,52.0064,52.0064,51.9001,51.94,43500.0
2007-08-13 10:45:00,78.16,78.19,78.07,78.1,23900.0,51.94,51.9599,51.8802,51.9001,23900.0
2007-08-13 10:50:00,78.11,78.14,77.91,78.02,32100.0,51.9068,51.9267,51.7739,51.847,32100.0
2007-08-13 10:55:00,78.02,78.05,77.83,77.88,41800.0,51.847,51.8669,51.7207,51.7539,41800.0
2007-08-13 11:00:00,77.9,77.96,77.81,77.84,35200.0,51.7672,51.8071,51.7074,51.7273,35200.0
2007-08-13 11:05:00,77.86,77.86,77.73,77.82,47700.0,51.7406,51.7406,51.6542,51.714,47700.0
2007-08-13 11:10:00,77.79,77.93,77.77,77.92,31100.0,51.6941,51.7871,51.6808,51.7805,31100.0
2007-08-13 11:15:00,77.89,77.92,77.75,77.9,36400.0,51.7606,51.7805,51.6675,51.7672,36400.0
2007-08-13 11:20:00,77.91,78.12,77.89,78.03,52400.0,51.7739,51.9134,51.7606,51.8536,52400.0
2007-08-13 11:25:00,78.03,78.07,77.96,77.99,33900.0,51.8536,51.8802,51.8071,51.827,33900.0
2007-08-13 11:30:00,77.98,78.05,77.91,77.96,46500.0,51.8204,51.8669,51.7739,51.8071,46500.0
2007-08-13 11:35:00,77.95,78.0,77.85,77.87,23700.0,51.8004,51.8337,51.734,51.7473,23700.0
2007-08-13 11:40:00,77.85,77.85,77.76,77.84,20200.0,51.734,51.734,51.6742,51.7273,20200.0
2007-08-13 11:45:00,77.84,78.13,77.84,78.06,26800.0,51.7273,51.92,51.7273,51.8735,26800.0
2007-08-13 11:50:00,78.11,78.17,78.05,78.1,15900.0,51.9068,51.9466,51.8669,51.9001,15900.0
2007-08-13 11:55:00,78.14,78.14,77.93,78.08,16100.0,51.9267,51.9267,51.7871,51.8868,16100.0
2007-08-13 12:00:00,78.08,78.08,77.95,77.98,23300.0,51.8868,51.8868,51.8004,51.8204,23300.0
2007-08-13 12:05:00,78.0,78.07,77.95,78.06,10600.0,51.8337,51.8802,51.8004,51.8735,10600.0
2007-08-13 12:10:00,78.04,78.07,77.86,78.01,16800.0,51.8602,51.8802,51.7406,51.8403,16800.0
2007-08-13 12:15:00,78.0,78.0,77.79,77.81,13000.0,51.8337,51.8337,51.6941,51.7074,13000.0
2007-08-13 12:20:00,77.82,77.84,77.73,77.81,12300.0,51.714,51.7273,51.6542,51.7074,12300.0
2007-08-13 12:25:00,77.83,77.86,77.76,77.78,8900.0,51.7207,51.7406,51.6742,51.6875,8900.0
2007-08-13 12:30:00,77.79,77.92,77.79,77.92,22600.0,51.6941,51.7805,51.6941,51.7805,22600.0
2007-08-13 12:35:00,77.92,78.07,77.91,77.98,18000.0,51.7805,51.8802,51.7739,51.8204,18000.0
2007-08-13 12:40:00,77.98,78.04,77.85,77.88,17800.0,51.8204,51.8602,51.734,51.7539,17800.0
2007-08-13 12:45:00,77.86,77.89,77.74,77.79,29300.0,51.7406,51.7606,51.6609,51.6941,29300.0
2007-08-13 12:50:00,77.81,77.9,77.8,77.9,11600.0,51.7074,51.7672,51.7008,51.7672,11600.0
2007-08-13 12:55:00,77.92,77.98,77.91,77.98,11300.0,51.7805,51.8204,51.7739,51.8204,11300.0
2007-08-13 13:00:00,77.96,78.12,77.96,78.0,22200.0,51.8071,51.9134,51.8071,51.8337,22200.0
2007-08-13 13:05:00,78.0,78.12,77.99,78.11,8800.0,51.8337,51.9134,51.827,51.9068,8800.0
2007-08-13 13:10:00,78.09,78.12,78.02,78.07,17400.0,51.8935,51.9134,51.847,51.8802,17400.0
2007-08-13 13:15:00,78.08,78.1,77.89,77.89,18700.0,51.8868,51.9001,51.7606,51.7606,18700.0
2007-08-13 13:20:00,77.89,77.93,77.72,77.86,33900.0,51.7606,51.7871,51.6476,51.7406,33900.0
2007-08-13 13:25:00,77.85,77.98,77.85,77.86,15200.0,51.734,51.8204,51.734,51.7406,15200.0
2007-08-13 13:30:00,77.87,77.91,77.77,77.88,17900.0,51.7473,51.7739,51.6808,51.7539,17900.0
2007-08-13 13:35:00,77.88,77.95,77.81,77.81,16600.0,51.7539,51.8004,51.7074,51.7074,16600.0
2007-08-13 13:40:00,77.81,77.83,77.79,77.83,10700.0,51.7074,51.7207,51.6941,51.7207,10700.0
2007-08-13 13:45:00,77.83,77.86,77.72,77.74,14100.0,51.7207,51.7406,51.6476,51.6609,14100.0
2007-08-13 13:50:00,77.72,77.72,77.55,77.65,21600.0,51.6476,51.6476,51.5346,51.6011,21600.0
2007-08-13 13:55:00,77.67,77.92,77.67,77.92,32000.0,51.6144,51.7805,51.6144,51.7805,32000.0
2007-08-13 14:00:00,77.92,77.98,77.78,77.97,17900.0,51.7805,51.8204,51.6875,51.8137,17900.0
2007-08-13 14:05:00,77.97,78.02,77.83,77.9,16300.0,51.8137,51.847,51.7207,51.7672,16300.0
2007-08-13 14:10:00,77.9,78.0,77.88,77.93,21800.0,51.7672,51.8337,51.7539,51.7871,21800.0
2007-08-13 14:15:00,77.95,77.95,77.73,77.74,17700.0,51.8004,51.8004,51.6542,51.6609,17700.0
2007-08-13 14:20:00,77.74,77.95,77.7,77.9,55000.0,51.6609,51.8004,51.6343,51.7672,55000.0
2007-08-13 14:25:00,77.89,77.94,77.6,77.64,35500.0,51.7606,51.7938,51.5678,51.5944,35500.0
2007-08-13 14:30:00,77.64,77.65,77.59,77.6,26900.0,51.5944,51.6011,51.5612,51.5678,26900.0
2007-08-13 14:35:00,77.6,77.69,77.53,77.67,20600.0,51.5678,51.6277,51.5213,51.6144,20600.0
2007-08-13 14:40:00,77.68,77.69,77.53,77.54,8700.0,51.621,51.6277,51.5213,51.528,8700.0
2007-08-13 14:45:00,77.55,77.6,77.43,77.55,27500.0,51.5346,51.5678,51.4549,51.5346,27500.0
2007-08-13 14:50:00,77.55,77.78,77.53,77.77,21400.0,51.5346,51.6875,51.5213,51.6808,21400.0
2007-08-13 14:55:00,77.74,77.8,77.5,77.5,19400.0,51.6609,51.7008,51.5014,51.5014,19400.0
2007-08-13 15:00:00,77.53,77.73,77.53,77.61,21600.0,51.5213,51.6542,51.5213,51.5745,21600.0
2007-08-13 15:05:00,77.61,77.77,77.61,77.69,13400.0,51.5745,51.6808,51.5745,51.6277,13400.0
2007-08-13 15:10:00,77.7,78.0,77.67,77.95,48400.0,51.6343,51.8337,51.6144,51.8004,48400.0
2007-08-13 15:15:00,77.96,77.96,77.77,77.83,36800.0,51.8071,51.8071,51.6808,51.7207,36800.0
2007-08-13 15:20:00,77.84,77.88,77.56,77.65,29600.0,51.7273,51.7539,51.5413,51.6011,29600.0
2007-08-13 15:25:00,77.65,77.72,77.59,77.68,25500.0,51.6011,51.6476,51.5612,51.621,25500.0
2007-08-13 15:30:00,77.69,77.86,77.6,77.86,36700.0,51.6277,51.7406,51.5678,51.7406,36700.0
2007-08-13 15:35:00,77.85,77.99,77.85,77.98,33600.0,51.734,51.827,51.734,51.8204,33600.0
2007-08-13 15:40:00,77.98,78.07,77.9,78.03,51200.0,51.8204,51.8802,51.7672,51.8536,51200.0
2007-08-13 15:45:00,78.03,78.03,77.8,77.82,61500.0,51.8536,51.8536,51.7008,51.714,61500.0
2007-08-13 15:50:00,77.83,77.91,77.6,77.86,53500.0,51.7207,51.7739,51.5678,51.7406,53500.0
2007-08-13 15:55:00,77.85,77.95,77.82,77.88,80900.0,51.734,51.8004,51.714,51.7539,80900.0
2007-08-14 09:30:00,77.69,77.69,77.2,77.22,16400.0,51.6277,51.6277,51.302,51.3153,16400.0
2007-08-14 09:35:00,77.21,77.37,76.91,76.97,32200.0,51.3087,51.415,51.1093,51.1492,32200.0
2007-08-14 09:40:00,76.91,76.93,76.61,76.67,43500.0,51.1093,51.1226,50.91,50.9498,43500.0
2007-08-14 09:45:00,76.68,76.71,76.43,76.6,92200.0,50.9565,50.9764,50.7903,50.9033,92200.0
2007-08-14 09:50:00,76.61,76.62,76.48,76.57,60700.0,50.91,50.9166,50.8236,50.8834,60700.0
2007-08-14 09:55:00,76.58,76.77,76.51,76.56,39000.0,50.89,51.0163,50.8435,50.8767,39000.0
2007-08-14 10:00:00,76.54,76.82,76.45,76.71,21800.0,50.8634,51.0495,50.8036,50.9764,21800.0
2007-08-14 10:05:00,76.75,76.76,76.54,76.55,18800.0,51.003,51.0096,50.8634,50.8701,18800.0
2007-08-14 10:10:00,76.57,76.57,76.28,76.3,33100.0,50.8834,50.8834,50.6907,50.704,33100.0
2007-08-14 10:15:00,76.28,76.4,76.25,76.26,20000.0,50.6907,50.7704,50.6707,50.6774,20000.0
2007-08-14 10:20:00,76.25,76.25,76.04,76.08,29900.0,50.6707,50.6707,50.5312,50.5578,29900.0
2007-08-14 10:25:00,76.08,76.09,75.9,76.02,15100.0,50.5578,50.5644,50.4381,50.5179,15100.0
2007-08-14 10:30:00,75.98,76.16,75.97,76.12,13300.0,50.4913,50.6109,50.4847,50.5843,13300.0
2007-08-14 10:35:00,76.09,76.21,76.0,76.01,17800.0,50.5644,50.6441,50.5046,50.5112,17800.0
2007-08-14 10:40:00,76.02,76.06,75.97,76.06,23200.0,50.5179,50.5445,50.4847,50.5445,23200.0
2007-08-14 10:45:00,76.03,76.14,76.01,76.1,18200.0,50.5245,50.5976,50.5112,50.571,18200.0
2007-08-14 10:50:00,76.09,76.12,75.93,75.94,21600.0,50.5644,50.5843,50.4581,50.4647,21600.0
2007-08-14 10:55:00,75.95,75.97,75.67,75.78,33800.0,50.4714,50.4847,50.2853,50.3584,33800.0
2007-08-14 11:00:00,75.77,75.77,75.5,75.74,32600.0,50.3517,50.3517,50.1723,50.3318,32600.0
2007-08-14 11:05:00,75.72,76.05,75.72,75.94,39700.0,50.3185,50.5378,50.3185,50.4647,39700.0
2007-08-14 11:10:00,75.96,76.06,75.88,75.95,13200.0,50.478,50.5445,50.4248,50.4714,13200.0
2007-08-14 11:15:00,75.97,76.02,75.88,75.88,24700.0,50.4847,50.5179,50.4248,50.4248,24700.0
2007-08-14 11:20:00,75.9,75.9,75.7,75.7,34000.0,50.4381,50.4381,50.3052,50.3052,34000.0
2007-08-14 11:25:00,75.7,75.7,75.55,75.62,24200.0,50.3052,50.3052,50.2056,50.2521,24200.0
2007-08-14 11:30:00,75.59,75.72,75.59,75.66,24000.0,50.2321,50.3185,50.2321,50.2786,24000.0
2007-08-14 11:35:00,75.68,75.71,75.6,75.68,18000.0,50.2919,50.3119,50.2388,50.2919,18000.0
2007-08-14 11:40:00,75.67,75.73,75.64,75.73,8200.0,50.2853,50.3252,50.2654,50.3252,8200.0
2007-08-14 11:45:00,75.71,75.75,75.66,75.66,13600.0,50.3119,50.3385,50.2786,50.2786,13600.0
2007-08-14 11:50:00,75.66,75.8,75.66,75.79,20400.0,50.2786,50.3717,50.2786,50.365,20400.0
2007-08-14 11:55:00,75.81,76.1,75.76,76.05,22600.0,50.3783,50.571,50.3451,50.5378,22600.0
2007-08-14 12:00:00,76.05,76.24,76.03,76.24,17900.0,50.5378,50.6641,50.5245,50.6641,17900.0
2007-08-14 12:05:00,76.26,76.27,76.12,76.15,13400.0,50.6774,50.684,50.5843,50.6043,13400.0
2007-08-14 12:10:00,76.21,76.39,76.2,76.35,13800.0,50.6441,50.7638,50.6375,50.7372,13800.0
2007-08-14 12:15:00,76.35,76.47,76.29,76.44,12000.0,50.7372,50.8169,50.6973,50.797,12000.0
2007-08-14 12:20:00,76.42,76.53,76.4,76.49,21200.0,50.7837,50.8568,50.7704,50.8302,21200.0
2007-08-14 12:25:00,76.49,76.49,76.12,76.19,20700.0,50.8302,50.8302,50.5843,50.6309,20700.0
2007-08-14 12:30:00,76.19,76.32,76.15,76.2,16900.0,50.6309,50.7172,50.6043,50.6375,16900.0
2007-08-14 12:35:00,76.15,76.32,76.13,76.2,12400.0,50.6043,50.7172,50.591,50.6375,12400.0
2007-08-14 12:40:00,76.2,76.2,76.06,76.15,19000.0,50.6375,50.6375,50.5445,50.6043,19000.0
2007-08-14 12:45:00,76.17,76.24,76.08,76.14,17500.0,50.6176,50.6641,50.5578,50.5976,17500.0
2007-08-14 12:50:00,76.15,76.22,76.1,76.21,8100.0,50.6043,50.6508,50.571,50.6441,8100.0
2007-08-14 12:55:00,76.21,76.5,76.21,76.39,19600.0,50.6441,50.8369,50.6441,50.7638,19600.0
2007-08-14 13:00:00,76.38,76.39,76.25,76.28,8000.0,50.7571,50.7638,50.6707,50.6907,8000.0
2007-08-14 13:05:00,76.24,76.47,76.24,76.4,15100.0,50.6641,50.8169,50.6641,50.7704,15100.0
2007-08-14 13:10:00,76.42,76.42,76.2,76.25,7200.0,50.7837,50.7837,50.6375,50.6707,7200.0
2007-08-14 13:15:00,76.23,76.31,76.21,76.22,17800.0,50.6574,50.7106,50.6441,50.6508,17800.0
2007-08-14 13:20:00,76.24,76.36,76.14,76.28,27000.0,50.6641,50.7438,50.5976,50.6907,27000.0
2007-08-14 13:25:00,76.26,76.31,76.19,76.19,14000.0,50.6774,50.7106,50.6309,50.6309,14000.0
2007-08-14 13:30:00,76.24,76.44,76.2,76.4,10300.0,50.6641,50.797,50.6375,50.7704,10300.0
2007-08-14 13:35:00,76.4,76.57,76.4,76.5,13900.0,50.7704,50.8834,50.7704,50.8369,13900.0
2007-08-14 13:40:00,76.49,76.5,76.2,76.21,6300.0,50.8302,50.8369,50.6375,50.6441,6300.0
2007-08-14 13:45:00,76.23,76.37,76.06,76.12,21300.0,50.6574,50.7505,50.5445,50.5843,21300.0
2007-08-14 13:50:00,76.17,76.31,76.1,76.23,20800.0,50.6176,50.7106,50.571,50.6574,20800.0
2007-08-14 13:55:00,76.26,76.26,75.92,75.92,80700.0,50.6774,50.6774,50.4514,50.4514,80700.0
2007-08-14 14:00:00,75.91,76.11,75.72,75.93,48900.0,50.4448,50.5777,50.3185,50.4581,48900.0
2007-08-14 14:05:00,75.92,76.07,75.71,75.71,15200.0,50.4514,50.5511,50.3119,50.3119,15200.0
2007-08-14 14:10:00,75.77,75.99,75.74,75.97,10600.0,50.3517,50.4979,50.3318,50.4847,10600.0
2007-08-14 14:15:00,75.97,76.24,75.97,76.16,25900.0,50.4847,50.6641,50.4847,50.6109,25900.0
2007-08-14 14:20:00,76.17,76.22,76.09,76.19,11400.0,50.6176,50.6508,50.5644,50.6309,11400.0
2007-08-14 14:25:00,76.2,76.21,76.01,76.04,20100.0,50.6375,50.6441,50.5112,50.5312,20100.0
2007-08-14 14:30:00,76.01,76.01,75.68,75.77,33200.0,50.5112,50.5112,50.2919,50.3517,33200.0
2007-08-14 14:35:00,75.76,76.04,75.7,76.03,31200.0,50.3451,50.5312,50.3052,50.5245,31200.0
2007-08-14 14:40:00,76.02,76.12,76.0,76.07,19800.0,50.5179,50.5843,50.5046,50.5511,19800.0
2007-08-14 14:45:00,76.05,76.12,75.85,76.05,22000.0,50.5378,50.5843,50.4049,50.5378,22000.0
2007-08-14 14:50:00,76.09,76.09,75.85,75.96,17600.0,50.5644,50.5644,50.4049,50.478,17600.0
2007-08-14 14:55:00,75.95,76.05,75.92,75.95,19600.0,50.4714,50.5378,50.4514,50.4714,19600.0
2007-08-14 15:00:00,75.98,76.32,75.98,76.3,31100.0,50.4913,50.7172,50.4913,50.704,31100.0
2007-08-14 15:05:00,76.29,76.29,76.0,76.01,17900.0,50.6973,50.6973,50.5046,50.5112,17900.0
2007-08-14 15:10:00,76.01,76.13,75.93,76.01,21700.0,50.5112,50.591,50.4581,50.5112,21700.0
2007-08-14 15:15:00,76.0,76.24,75.96,76.12,21000.0,50.5046,50.6641,50.478,50.5843,21000.0
2007-08-14 15:20:00,76.11,76.36,75.96,76.34,45700.0,50.5777,50.7438,50.478,50.7305,45700.0
2007-08-14 15:25:00,76.34,76.44,76.04,76.07,42300.0,50.7305,50.797,50.5312,50.5511,42300.0
2007-08-14 15:30:00,76.06,76.09,75.69,75.7,26700.0,50.5445,50.5644,50.2986,50.3052,26700.0
2007-08-14 15:35:00,75.7,75.92,75.7,75.92,32900.0,50.3052,50.4514,50.3052,50.4514,32900.0
2007-08-14 15:40:00,75.92,76.01,75.77,75.94,39800.0,50.4514,50.5112,50.3517,50.4647,39800.0
2007-08-14 15:45:00,75.94,75.95,75.74,75.92,35000.0,50.4647,50.4714,50.3318,50.4514,35000.0
2007-08-14 15:50:00,75.92,75.92,75.63,75.64,39800.0,50.4514,50.4514,50.2587,50.2654,39800.0
2007-08-14 15:55:00,75.65,75.78,75.57,75.57,64300.0,50.272,50.3584,50.2188,50.2188,64300.0
2007-08-15 09:30:00,75.9,76.25,75.84,75.89,23200.0,50.4381,50.6707,50.3983,50.4315,23200.0
2007-08-15 09:35:00,75.99,76.03,75.63,75.95,28600.0,50.4979,50.5245,50.2587,50.4714,28600.0
2007-08-15 09:40:00,75.95,75.95,75.41,75.52,18700.0,50.4714,50.4714,50.1125,50.1856,18700.0
2007-08-15 09:45:00,75.41,75.7,75.41,75.5,41700.0,50.1125,50.3052,50.1125,50.1723,41700.0
2007-08-15 09:50:00,75.61,75.72,75.4,75.59,36500.0,50.2454,50.3185,50.1059,50.2321,36500.0
2007-08-15 09:55:00,75.61,75.71,75.51,75.65,54800.0,50.2454,50.3119,50.179,50.272,54800.0
2007-08-15 10:00:00,75.65,75.73,75.32,75.35,29500.0,50.272,50.3252,50.0527,50.0726,29500.0
2007-08-15 10:05:00,75.34,75.49,75.31,75.45,21800.0,50.066,50.1657,50.0461,50.1391,21800.0
2007-08-15 10:10:00,75.44,75.75,75.33,75.68,24800.0,50.1325,50.3385,50.0594,50.2919,24800.0
2007-08-15 10:15:00,75.74,75.95,75.72,75.95,17400.0,50.3318,50.4714,50.3185,50.4714,17400.0
2007-08-15 10:20:00,75.93,76.29,75.93,76.14,16300.0,50.4581,50.6973,50.4581,50.5976,16300.0
2007-08-15 10:25:00,76.16,76.63,76.15,76.61,25100.0,50.6109,50.9232,50.6043,50.91,25100.0
2007-08-15 10:30:00,76.57,76.63,76.4,76.47,20200.0,50.8834,50.9232,50.7704,50.8169,20200.0
2007-08-15 10:35:00,76.46,76.55,76.4,76.46,15400.0,50.8103,50.8701,50.7704,50.8103,15400.0
2007-08-15 10:40:00,76.44,76.46,76.19,76.19,9800.0,50.797,50.8103,50.6309,50.6309,9800.0
2007-08-15 10:45:00,76.18,76.21,76.08,76.16,10300.0,50.6242,50.6441,50.5578,50.6109,10300.0
2007-08-15 10:50:00,76.2,76.26,76.05,76.05,3900.0,50.6375,50.6774,50.5378,50.5378,3900.0
2007-08-15 10:55:00,76.06,76.21,76.0,76.09,15300.0,50.5445,50.6441,50.5046,50.5644,15300.0
2007-08-15 11:00:00,76.12,76.36,76.1,76.18,12000.0,50.5843,50.7438,50.571,50.6242,12000.0
2007-08-15 11:05:00,76.18,76.23,76.0,76.19,20200.0,50.6242,50.6574,50.5046,50.6309,20200.0
2007-08-15 11:10:00,76.06,76.14,75.96,76.14,63200.0,50.5445,50.5976,50.478,50.5976,63200.0
2007-08-15 11:15:00,76.11,76.14,75.92,75.94,10200.0,50.5777,50.5976,50.4514,50.4647,10200.0
2007-08-15 11:20:00,75.97,76.05,75.95,76.05,3900.0,50.4847,50.5378,50.4714,50.5378,3900.0
2007-08-15 11:25:00,76.07,76.07,75.84,75.95,33100.0,50.5511,50.5511,50.3983,50.4714,33100.0
2007-08-15 11:30:00,75.94,75.96,75.8,75.8,7100.0,50.4647,50.478,50.3717,50.3717,7100.0
2007-08-15 11:35:00,75.79,75.82,75.64,75.65,10100.0,50.365,50.385,50.2654,50.272,10100.0
2007-08-15 11:40:00,75.68,75.71,75.58,75.71,8700.0,50.2919,50.3119,50.2255,50.3119,8700.0
2007-08-15 11:45:00,75.7,75.7,75.55,75.55,12100.0,50.3052,50.3052,50.2056,50.2056,12100.0
2007-08-15 11:50:00,75.55,75.56,75.29,75.36,13600.0,50.2056,50.2122,50.0328,50.0793,13600.0
2007-08-15 11:55:00,75.38,75.45,75.21,75.3,19800.0,50.0926,50.1391,49.9796,50.0394,19800.0
2007-08-15 12:00:00,75.29,75.43,75.24,75.36,9000.0,50.0328,50.1258,49.9995,50.0793,9000.0
2007-08-15 12:05:00,75.36,75.46,75.35,75.35,17700.0,50.0793,50.1457,50.0726,50.0726,17700.0
2007-08-15 12:10:00,75.35,75.4,75.23,75.3,14900.0,50.0726,50.1059,49.9929,50.0394,14900.0
2007-08-15 12:15:00,75.3,75.44,75.28,75.37,23000.0,50.0394,50.1325,50.0261,50.0859,23000.0
2007-08-15 12:20:00,75.36,75.38,75.3,75.3,25500.0,50.0793,50.0926,50.0394,50.0394,25500.0
2007-08-15 12:25:00,75.3,75.45,75.3,75.4,36300.0,50.0394,50.1391,50.0394,50.1059,36300.0
2007-08-15 12:30:00,75.39,75.39,75.21,75.31,29000.0,50.0992,50.0992,49.9796,50.0461,29000.0
2007-08-15 12:35:00,75.28,75.45,75.25,75.42,12300.0,50.0261,50.1391,50.0062,50.1192,12300.0
2007-08-15 12:40:00,75.41,75.41,75.27,75.27,6000.0,50.1125,50.1125,50.0195,50.0195,6000.0
2007-08-15 12:45:00,75.27,75.47,75.27,75.43,15800.0,50.0195,50.1524,50.0195,50.1258,15800.0
2007-08-15 12:50:00,75.43,75.58,75.39,75.57,35200.0,50.1258,50.2255,50.0992,50.2188,35200.0
2007-08-15 12:55:00,75.59,75.6,75.51,75.52,6200.0,50.2321,50.2388,50.179,50.1856,6200.0
2007-08-15 13:00:00,75.51,75.57,75.46,75.46,6400.0,50.179,50.2188,50.1457,50.1457,6400.0
2007-08-15 13:05:00,75.44,75.47,75.4,75.4,5000.0,50.1325,50.1524,50.1059,50.1059,5000.0
2007-08-15 13:10:00,75.44,75.52,75.4,75.48,8600.0,50.1325,50.1856,50.1059,50.159,8600.0
2007-08-15 13:15:00,75.49,75.67,75.47,75.67,11300.0,50.1657,50.2853,50.1524,50.2853,11300.0
2007-08-15 13:20:00,75.66,75.72,75.57,75.66,11800.0,50.2786,50.3185,50.2188,50.2786,11800.0
2007-08-15 13:25:00,75.72,75.74,75.64,75.66,10800.0,50.3185,50.3318,50.2654,50.2786,10800.0
2007-08-15 13:30:00,75.67,76.15,75.67,76.11,28000.0,50.2853,50.6043,50.2853,50.5777,28000.0
2007-08-15 13:35:00,76.09,76.21,76.07,76.12,23300.0,50.5644,50.6441,50.5511,50.5843,23300.0
2007-08-15 13:40:00,76.12,76.38,75.98,76.36,45000.0,50.5843,50.7571,50.4913,50.7438,45000.0
2007-08-15 13:45:00,76.34,76.35,76.18,76.2,7700.0,50.7305,50.7372,50.6242,50.6375,7700.0
2007-08-15 13:50:00,76.17,76.25,76.15,76.22,25000.0,50.6176,50.6707,50.6043,50.6508,25000.0
2007-08-15 13:55:00,76.22,76.23,76.12,76.12,18300.0,50.6508,50.6574,50.5843,50.5843,18300.0
2007-08-15 14:00:00,76.12,76.12,76.05,76.1,26400.0,50.5843,50.5843,50.5378,50.571,26400.0
2007-08-15 14:05:00,76.09,76.13,76.02,76.06,12500.0,50.5644,50.591,50.5179,50.5445,12500.0
2007-08-15 14:10:00,76.05,76.07,75.98,76.0,58400.0,50.5378,50.5511,50.4913,50.5046,58400.0
2007-08-15 14:15:00,75.99,76.1,75.91,76.09,51100.0,50.4979,50.571,50.4448,50.5644,51100.0
2007-08-15 14:20:00,76.07,76.1,75.99,75.99,19900.0,50.5511,50.571,50.4979,50.4979,19900.0
2007-08-15 14:25:00,76.02,76.06,75.99,76.02,21300.0,50.5179,50.5445,50.4979,50.5179,21300.0
2007-08-15 14:30:00,76.02,76.09,75.99,75.99,35100.0,50.5179,50.5644,50.4979,50.4979,35100.0
2007-08-15 14:35:00,75.99,76.1,75.98,76.03,36400.0,50.4979,50.571,50.4913,50.5245,36400.0
2007-08-15 14:40:00,76.09,76.11,76.0,76.0,15100.0,50.5644,50.5777,50.5046,50.5046,15100.0
2007-08-15 14:45:00,76.01,76.06,75.8,75.8,36900.0,50.5112,50.5445,50.3717,50.3717,36900.0
2007-08-15 14:50:00,75.8,75.86,75.7,75.72,42900.0,50.3717,50.4116,50.3052,50.3185,42900.0
2007-08-15 14:55:00,75.7,75.77,75.47,75.56,85600.0,50.3052,50.3517,50.1524,50.2122,85600.0
2007-08-15 15:00:00,75.56,75.78,75.56,75.67,48100.0,50.2122,50.3584,50.2122,50.2853,48100.0
2007-08-15 15:05:00,75.69,75.81,75.54,75.79,37300.0,50.2986,50.3783,50.1989,50.365,37300.0
2007-08-15 15:10:00,75.82,75.88,75.71,75.75,50600.0,50.385,50.4248,50.3119,50.3385,50600.0
2007-08-15 15:15:00,75.75,75.94,75.55,75.94,37300.0,50.3385,50.4647,50.2056,50.4647,37300.0
2007-08-15 15:20:00,75.94,75.96,75.8,75.85,34200.0,50.4647,50.478,50.3717,50.4049,34200.0
2007-08-15 15:25:00,75.85,75.93,75.75,75.77,51000.0,50.4049,50.4581,50.3385,50.3517,51000.0
2007-08-15 15:30:00,75.77,75.92,75.75,75.75,35100.0,50.3517,50.4514,50.3385,50.3385,35100.0
2007-08-15 15:35:00,75.78,75.82,75.66,75.82,54500.0,50.3584,50.385,50.2786,50.385,54500.0
2007-08-15 15:40:00,75.83,76.07,75.8,76.05,63300.0,50.3916,50.5511,50.3717,50.5378,63300.0
2007-08-15 15:45:00,76.05,76.07,75.92,76.0,112800.0,50.5378,50.5511,50.4514,50.5046,112800.0
2007-08-15 15:50:00,76.0,76.0,75.37,75.37,54900.0,50.5046,50.5046,50.0859,50.0859,54900.0
2007-08-15 15:55:00,75.39,75.63,75.18,75.35,135100.0,50.0992,50.2587,49.9597,50.0726,135100.0
2007-08-16 09:30:00,74.54,74.84,74.46,74.8,53400.0,49.5344,49.7337,49.4812,49.7072,53400.0
2007-08-16 09:35:00,74.81,75.43,74.81,74.92,63500.0,49.7138,50.1258,49.7138,49.7869,63500.0
2007-08-16 09:40:00,74.89,75.07,74.48,74.55,67600.0,49.767,49.8866,49.4945,49.541,67600.0
2007-08-16 09:45:00,74.55,74.92,74.42,74.62,56400.0,49.541,49.7869,49.4546,49.5875,56400.0
2007-08-16 09:50:00,74.62,74.62,73.91,74.03,86700.0,49.5875,49.5875,49.1157,49.1955,86700.0
2007-08-16 09:55:00,74.07,74.08,73.8,73.89,75700.0,49.222,49.2287,49.0426,49.1024,75700.0
2007-08-16 10:00:00,73.85,73.86,73.18,73.21,92700.0,49.0758,49.0825,48.6306,48.6505,92700.0
2007-08-16 10:05:00,73.25,73.52,73.2,73.47,44100.0,48.6771,48.8565,48.6439,48.8233,44100.0
2007-08-16 10:10:00,73.48,73.63,73.43,73.5,37000.0,48.83,48.9296,48.7967,48.8433,37000.0
2007-08-16 10:15:00,73.53,73.59,73.3,73.45,73100.0,48.8632,48.9031,48.7103,48.81,73100.0
2007-08-16 10:20:00,73.46,73.56,73.37,73.51,34200.0,48.8167,48.8831,48.7569,48.8499,34200.0
2007-08-16 10:25:00,73.49,73.66,73.36,73.45,14400.0,48.8366,48.9496,48.7502,48.81,14400.0
2007-08-16 10:30:00,73.43,73.79,73.4,73.79,34800.0,48.7967,49.036,48.7768,49.036,34800.0
2007-08-16 10:35:00,73.77,74.08,73.76,74.01,50100.0,49.0227,49.2287,49.016,49.1822,50100.0
2007-08-16 10:40:00,74.05,74.27,73.95,74.23,20200.0,49.2087,49.3549,49.1423,49.3284,20200.0
2007-08-16 10:45:00,74.18,74.37,74.16,74.29,28400.0,49.2951,49.4214,49.2818,49.3682,28400.0
2007-08-16 10:50:00,74.3,74.58,74.29,74.5,40600.0,49.3749,49.561,49.3682,49.5078,40600.0
2007-08-16 10:55:00,74.51,74.69,74.5,74.6,37700.0,49.5144,49.6341,49.5078,49.5742,37700.0
2007-08-16 11:00:00,74.6,75.05,74.6,75.0,19700.0,49.5742,49.8733,49.5742,49.8401,19700.0
2007-08-16 11:05:00,75.02,75.04,74.5,74.63,29300.0,49.8533,49.8666,49.5078,49.5942,29300.0
2007-08-16 11:10:00,74.68,74.85,74.59,74.74,59600.0,49.6274,49.7404,49.5676,49.6673,59600.0
2007-08-16 11:15:00,74.75,75.0,74.69,74.72,47600.0,49.6739,49.8401,49.6341,49.654,47600.0
2007-08-16 11:20:00,74.72,74.87,74.5,74.54,20700.0,49.654,49.7537,49.5078,49.5344,20700.0
2007-08-16 11:25:00,74.55,74.67,74.49,74.6,18300.0,49.541,49.6208,49.5011,49.5742,18300.0
2007-08-16 11:30:00,74.6,74.66,74.46,74.46,25100.0,49.5742,49.6141,49.4812,49.4812,25100.0
2007-08-16 11:35:00,74.45,74.49,74.13,74.16,28800.0,49.4746,49.5011,49.2619,49.2818,28800.0
2007-08-16 11:40:00,74.17,74.36,74.14,74.27,10300.0,49.2885,49.4148,49.2686,49.3549,10300.0
2007-08-16 11:45:00,74.26,74.26,74.08,74.15,9800.0,49.3483,49.3483,49.2287,49.2752,9800.0
2007-08-16 11:50:00,74.16,74.18,74.0,74.18,11500.0,49.2818,49.2951,49.1755,49.2951,11500.0
2007-08-16 11:55:00,74.23,74.34,74.04,74.13,13900.0,49.3284,49.4015,49.2021,49.2619,13900.0
2007-08-16 12:00:00,74.13,74.21,73.8,73.89,29700.0,49.2619,49.3151,49.0426,49.1024,29700.0
2007-08-16 12:05:00,73.83,73.89,73.6,73.72,38700.0,49.0626,49.1024,48.9097,48.9895,38700.0
2007-08-16 12:10:00,73.73,74.21,73.62,74.16,47400.0,48.9961,49.3151,48.923,49.2818,47400.0
2007-08-16 12:15:00,74.12,74.29,73.99,74.19,29900.0,49.2553,49.3682,49.1689,49.3018,29900.0
2007-08-16 12:20:00,74.25,74.54,73.85,73.95,42600.0,49.3417,49.5344,49.0758,49.1423,42600.0
2007-08-16 12:25:00,73.9,74.11,73.86,74.11,12400.0,49.1091,49.2486,49.0825,49.2486,12400.0
2007-08-16 12:30:00,74.03,74.19,73.98,74.04,8400.0,49.1955,49.3018,49.1622,49.2021,8400.0
2007-08-16 12:35:00,74.07,74.15,73.8,73.99,12600.0,49.222,49.2752,49.0426,49.1689,12600.0
2007-08-16 12:40:00,73.97,73.97,73.58,73.72,22600.0,49.1556,49.1556,48.8964,48.9895,22600.0
2007-08-16 12:45:00,73.71,73.9,73.58,73.72,24000.0,48.9828,49.1091,48.8964,48.9895,24000.0
2007-08-16 12:50:00,73.78,73.85,73.65,73.78,18200.0,49.0293,49.0758,48.9429,49.0293,18200.0
2007-08-16 12:55:00,73.8,73.84,73.48,73.55,19700.0,49.0426,49.0692,48.83,48.8765,19700.0
2007-08-16 13:00:00,73.56,73.62,73.42,73.52,22500.0,48.8831,48.923,48.7901,48.8565,22500.0
2007-08-16 13:05:00,73.5,73.54,73.34,73.48,21700.0,48.8433,48.8698,48.7369,48.83,21700.0
2007-08-16 13:10:00,73.48,73.63,73.4,73.55,12400.0,48.83,48.9296,48.7768,48.8765,12400.0
2007-08-16 13:15:00,73.58,74.14,73.42,74.14,29200.0,48.8964,49.2686,48.7901,49.2686,29200.0
2007-08-16 13:20:00,74.14,74.17,73.79,73.84,23600.0,49.2686,49.2885,49.036,49.0692,23600.0
2007-08-16 13:25:00,73.84,73.87,73.5,73.54,20000.0,49.0692,49.0891,48.8433,48.8698,20000.0
2007-08-16 13:30:00,73.58,73.93,73.58,73.75,17500.0,48.8964,49.129,48.8964,49.0094,17500.0
2007-08-16 13:35:00,73.81,74.31,73.75,74.31,19300.0,49.0493,49.3815,49.0094,49.3815,19300.0
2007-08-16 13:40:00,74.32,74.5,74.12,74.14,37200.0,49.3882,49.5078,49.2553,49.2686,37200.0
2007-08-16 13:45:00,74.11,74.24,74.06,74.23,39100.0,49.2486,49.335,49.2154,49.3284,39100.0
2007-08-16 13:50:00,74.24,74.7,74.21,74.66,42000.0,49.335,49.6407,49.3151,49.6141,42000.0
2007-08-16 13:55:00,74.67,74.74,74.63,74.68,39200.0,49.6208,49.6673,49.5942,49.6274,39200.0
2007-08-16 14:00:00,74.71,75.02,74.34,75.02,37400.0,49.6473,49.8533,49.4015,49.8533,37400.0
2007-08-16 14:05:00,75.04,75.08,74.83,74.97,49600.0,49.8666,49.8932,49.7271,49.8201,49600.0
2007-08-16 14:10:00,74.97,75.24,74.89,75.24,34400.0,49.8201,49.9995,49.767,49.9995,34400.0
2007-08-16 14:15:00,75.26,75.43,74.94,75.14,35200.0,50.0128,50.1258,49.8002,49.9331,35200.0
2007-08-16 14:20:00,75.15,75.22,75.02,75.08,29500.0,49.9397,49.9863,49.8533,49.8932,29500.0
2007-08-16 14:25:00,75.12,75.22,74.99,75.11,31800.0,49.9198,49.9863,49.8334,49.9132,31800.0
2007-08-16 14:30:00,75.13,75.14,74.68,74.97,66600.0,49.9264,49.9331,49.6274,49.8201,66600.0
2007-08-16 14:35:00,74.97,75.05,74.83,74.89,53600.0,49.8201,49.8733,49.7271,49.767,53600.0
2007-08-16 14:40:00,74.91,74.95,74.66,74.77,33000.0,49.7802,49.8068,49.6141,49.6872,33000.0
2007-08-16 14:45:00,74.79,75.15,74.75,74.99,48100.0,49.7005,49.9397,49.6739,49.8334,48100.0
2007-08-16 14:50:00,74.99,75.16,74.91,75.07,56900.0,49.8334,49.9464,49.7802,49.8866,56900.0
2007-08-16 14:55:00,75.07,75.15,74.88,74.98,36300.0,49.8866,49.9397,49.7603,49.8268,36300.0
2007-08-16 15:00:00,75.0,75.04,74.5,74.5,57300.0,49.8401,49.8666,49.5078,49.5078,57300.0
2007-08-16 15:05:00,74.47,74.48,74.12,74.14,43200.0,49.4879,49.4945,49.2553,49.2686,43200.0
2007-08-16 15:10:00,74.14,74.19,73.8,74.19,45100.0,49.2686,49.3018,49.0426,49.3018,45100.0
2007-08-16 15:15:00,74.16,74.59,74.15,74.54,40500.0,49.2818,49.5676,49.2752,49.5344,40500.0
2007-08-16 15:20:00,74.54,74.67,74.46,74.6,40700.0,49.5344,49.6208,49.4812,49.5742,40700.0
2007-08-16 15:25:00,74.6,75.01,74.6,75.01,39600.0,49.5742,49.8467,49.5742,49.8467,39600.0
2007-08-16 15:30:00,75.03,75.28,74.99,75.17,52900.0,49.86,50.0261,49.8334,49.953,52900.0
2007-08-16 15:35:00,75.16,75.32,75.07,75.29,58700.0,49.9464,50.0527,49.8866,50.0328,58700.0
2007-08-16 15:40:00,75.29,75.68,75.16,75.37,56900.0,50.0328,50.2919,49.9464,50.0859,56900.0
2007-08-16 15:45:00,75.37,75.85,75.03,75.69,60200.0,50.0859,50.4049,49.86,50.2986,60200.0
2007-08-16 15:50:00,75.66,75.98,75.5,75.8,63100.0,50.2786,50.4913,50.1723,50.3717,63100.0
2007-08-16 15:55:00,75.8,76.01,75.7,75.99,77100.0,50.3717,50.5112,50.3052,50.4979,77100.0
2007-08-17 09:30:00,76.9,76.9,76.9,76.9,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2007-08-17 09:35:00,77.97,78.85,76.04,78.07,295400.0,51.8137,52.3985,50.5312,51.8802,295400.0
2007-08-17 09:40:00,78.06,78.4,77.75,78.26,68900.0,51.8735,52.0995,51.6675,52.0064,68900.0
2007-08-17 09:45:00,78.22,78.65,78.21,78.28,45700.0,51.9799,52.2656,51.9732,52.0197,45700.0
2007-08-17 09:50:00,78.3,78.49,77.96,78.03,62100.0,52.033,52.1593,51.8071,51.8536,62100.0
2007-08-17 09:55:00,78.09,78.25,77.92,78.23,29600.0,51.8935,51.9998,51.7805,51.9865,29600.0
2007-08-17 10:00:00,78.21,78.55,77.88,78.34,36600.0,51.9732,52.1992,51.7539,52.0596,36600.0
2007-08-17 10:05:00,78.31,78.4,77.89,78.05,74100.0,52.0397,52.0995,51.7606,51.8669,74100.0
2007-08-17 10:10:00,78.06,78.11,77.21,77.39,51000.0,51.8735,51.9068,51.3087,51.4283,51000.0
2007-08-17 10:15:00,77.45,77.61,76.53,76.83,54200.0,51.4682,51.5745,50.8568,51.0562,54200.0
2007-08-17 10:20:00,76.79,77.09,76.51,76.78,57500.0,51.0296,51.2289,50.8435,51.0229,57500.0
2007-08-17 10:25:00,76.82,77.0,76.6,76.81,25100.0,51.0495,51.1691,50.9033,51.0429,25100.0
2007-08-17 10:30:00,76.76,76.9,76.61,76.65,27800.0,51.0096,51.1027,50.91,50.9365,27800.0
2007-08-17 10:35:00,76.63,76.78,76.6,76.75,30700.0,50.9232,51.0229,50.9033,51.003,30700.0
2007-08-17 10:40:00,76.81,76.85,76.28,76.28,40000.0,51.0429,51.0694,50.6907,50.6907,40000.0
2007-08-17 10:45:00,76.29,76.61,76.1,76.17,35500.0,50.6973,50.91,50.571,50.6176,35500.0
2007-08-17 10:50:00,76.16,76.48,76.0,76.2,28200.0,50.6109,50.8236,50.5046,50.6375,28200.0
2007-08-17 10:55:00,76.25,76.27,76.03,76.17,16600.0,50.6707,50.684,50.5245,50.6176,16600.0
2007-08-17 11:00:00,76.15,76.73,76.09,76.73,32300.0,50.6043,50.9897,50.5644,50.9897,32300.0
2007-08-17 11:05:00,76.64,76.81,76.39,76.39,30400.0,50.9299,51.0429,50.7638,50.7638,30400.0
2007-08-17 11:10:00,76.49,76.6,76.4,76.52,16000.0,50.8302,50.9033,50.7704,50.8501,16000.0
2007-08-17 11:15:00,76.53,76.64,76.2,76.34,30400.0,50.8568,50.9299,50.6375,50.7305,30400.0
2007-08-17 11:20:00,76.36,76.43,76.26,76.27,21900.0,50.7438,50.7903,50.6774,50.684,21900.0
2007-08-17 11:25:00,76.26,76.42,76.15,76.24,17300.0,50.6774,50.7837,50.6043,50.6641,17300.0
2007-08-17 11:30:00,76.2,76.32,76.0,76.31,24800.0,50.6375,50.7172,50.5046,50.7106,24800.0
2007-08-17 11:35:00,76.33,76.88,76.33,76.85,31400.0,50.7239,51.0894,50.7239,51.0694,31400.0
2007-08-17 11:40:00,76.84,76.91,76.6,76.86,15400.0,51.0628,51.1093,50.9033,51.0761,15400.0
2007-08-17 11:45:00,76.81,77.15,76.75,76.83,17900.0,51.0429,51.2688,51.003,51.0562,17900.0
2007-08-17 11:50:00,76.84,76.91,76.62,76.64,12700.0,51.0628,51.1093,50.9166,50.9299,12700.0
2007-08-17 11:55:00,76.63,76.65,76.56,76.57,9000.0,50.9232,50.9365,50.8767,50.8834,9000.0
2007-08-17 12:00:00,76.57,76.75,76.55,76.7,31700.0,50.8834,51.003,50.8701,50.9698,31700.0
2007-08-17 12:05:00,76.69,76.76,76.55,76.6,31800.0,50.9631,51.0096,50.8701,50.9033,31800.0
2007-08-17 12:10:00,76.5,76.95,76.44,76.95,20000.0,50.8369,51.1359,50.797,51.1359,20000.0
2007-08-17 12:15:00,76.94,77.0,76.76,76.81,32000.0,51.1293,51.1691,51.0096,51.0429,32000.0
2007-08-17 12:20:00,76.78,77.08,76.72,77.01,21900.0,51.0229,51.2223,50.9831,51.1758,21900.0
2007-08-17 12:25:00,77.04,77.04,76.86,76.94,16700.0,51.1957,51.1957,51.0761,51.1293,16700.0
2007-08-17 12:30:00,76.93,77.15,76.91,77.1,13600.0,51.1226,51.2688,51.1093,51.2356,13600.0
2007-08-17 12:35:00,77.05,77.08,76.93,76.96,24900.0,51.2024,51.2223,51.1226,51.1425,24900.0
2007-08-17 12:40:00,76.91,76.97,76.84,76.86,17000.0,51.1093,51.1492,51.0628,51.0761,17000.0
2007-08-17 12:45:00,76.86,76.95,76.75,76.84,21400.0,51.0761,51.1359,51.003,51.0628,21400.0
2007-08-17 12:50:00,76.87,76.99,76.81,76.88,18000.0,51.0827,51.1625,51.0429,51.0894,18000.0
2007-08-17 12:55:00,76.87,77.05,76.79,77.05,24000.0,51.0827,51.2024,51.0296,51.2024,24000.0
2007-08-17 13:00:00,77.0,77.09,76.96,77.04,11900.0,51.1691,51.2289,51.1425,51.1957,11900.0
2007-08-17 13:05:00,77.04,77.23,77.0,77.05,26500.0,51.1957,51.322,51.1691,51.2024,26500.0
2007-08-17 13:10:00,77.01,77.25,76.97,77.25,22500.0,51.1758,51.3353,51.1492,51.3353,22500.0
2007-08-17 13:15:00,77.21,77.36,77.11,77.27,42300.0,51.3087,51.4084,51.2422,51.3485,42300.0
2007-08-17 13:20:00,77.25,77.46,77.2,77.25,18900.0,51.3353,51.4748,51.302,51.3353,18900.0
2007-08-17 13:25:00,77.22,77.3,77.06,77.21,18900.0,51.3153,51.3685,51.209,51.3087,18900.0
2007-08-17 13:30:00,77.24,77.33,77.2,77.26,15700.0,51.3286,51.3884,51.302,51.3419,15700.0
2007-08-17 13:35:00,77.24,77.38,77.12,77.18,22800.0,51.3286,51.4216,51.2489,51.2887,22800.0
2007-08-17 13:40:00,77.15,77.21,76.99,77.13,33800.0,51.2688,51.3087,51.1625,51.2555,33800.0
2007-08-17 13:45:00,77.06,77.19,76.99,77.08,13800.0,51.209,51.2954,51.1625,51.2223,13800.0
2007-08-17 13:50:00,77.07,77.1,77.0,77.05,27400.0,51.2156,51.2356,51.1691,51.2024,27400.0
2007-08-17 13:55:00,77.05,77.15,76.98,77.15,14000.0,51.2024,51.2688,51.1558,51.2688,14000.0
2007-08-17 14:00:00,77.11,77.16,76.94,77.03,29100.0,51.2422,51.2755,51.1293,51.1891,29100.0
2007-08-17 14:05:00,77.07,77.15,76.99,77.03,13300.0,51.2156,51.2688,51.1625,51.1891,13300.0
2007-08-17 14:10:00,77.07,77.07,76.99,77.02,7600.0,51.2156,51.2156,51.1625,51.1824,7600.0
2007-08-17 14:15:00,77.03,77.08,76.99,77.04,13600.0,51.1891,51.2223,51.1625,51.1957,13600.0
2007-08-17 14:20:00,77.04,77.05,76.99,77.01,12800.0,51.1957,51.2024,51.1625,51.1758,12800.0
2007-08-17 14:25:00,77.01,77.06,76.99,77.06,24100.0,51.1758,51.209,51.1625,51.209,24100.0
2007-08-17 14:30:00,77.08,77.15,76.99,77.07,17500.0,51.2223,51.2688,51.1625,51.2156,17500.0
2007-08-17 14:35:00,77.05,77.08,76.98,76.98,18900.0,51.2024,51.2223,51.1558,51.1558,18900.0
2007-08-17 14:40:00,76.98,77.04,76.95,77.01,21800.0,51.1558,51.1957,51.1359,51.1758,21800.0
2007-08-17 14:45:00,77.0,77.04,76.91,76.97,17600.0,51.1691,51.1957,51.1093,51.1492,17600.0
2007-08-17 14:50:00,76.95,77.05,76.9,77.0,20900.0,51.1359,51.2024,51.1027,51.1691,20900.0
2007-08-17 14:55:00,77.02,77.11,77.0,77.0,13500.0,51.1824,51.2422,51.1691,51.1691,13500.0
2007-08-17 15:00:00,77.0,77.17,76.95,77.13,26100.0,51.1691,51.2821,51.1359,51.2555,26100.0
2007-08-17 15:05:00,77.21,77.42,77.21,77.29,28100.0,51.3087,51.4482,51.3087,51.3618,28100.0
2007-08-17 15:10:00,77.29,77.46,77.19,77.42,29100.0,51.3618,51.4748,51.2954,51.4482,29100.0
2007-08-17 15:15:00,77.44,77.62,77.4,77.61,27900.0,51.4615,51.5811,51.4349,51.5745,27900.0
2007-08-17 15:20:00,77.6,77.61,77.29,77.29,20600.0,51.5678,51.5745,51.3618,51.3618,20600.0
2007-08-17 15:25:00,77.29,77.29,77.02,77.16,34700.0,51.3618,51.3618,51.1824,51.2755,34700.0
2007-08-17 15:30:00,77.17,77.34,77.09,77.15,28100.0,51.2821,51.3951,51.2289,51.2688,28100.0
2007-08-17 15:35:00,77.16,77.39,77.16,77.35,32200.0,51.2755,51.4283,51.2755,51.4017,32200.0
2007-08-17 15:40:00,77.38,77.45,77.15,77.32,62600.0,51.4216,51.4682,51.2688,51.3818,62600.0
2007-08-17 15:45:00,77.31,77.38,77.19,77.23,57900.0,51.3751,51.4216,51.2954,51.322,57900.0
2007-08-17 15:50:00,77.22,77.52,77.14,77.47,76100.0,51.3153,51.5147,51.2622,51.4815,76100.0
2007-08-17 15:55:00,77.47,77.53,77.31,77.37,111400.0,51.4815,51.5213,51.3751,51.415,111400.0
2007-08-20 09:30:00,77.7,77.7,76.68,76.93,40300.0,51.6343,51.6343,50.9565,51.1226,40300.0
2007-08-20 09:35:00,77.02,77.49,76.97,77.47,26200.0,51.1824,51.4947,51.1492,51.4815,26200.0
2007-08-20 09:40:00,77.43,77.46,76.91,77.18,34200.0,51.4549,51.4748,51.1093,51.2887,34200.0
2007-08-20 09:45:00,77.25,77.32,77.11,77.2,18000.0,51.3353,51.3818,51.2422,51.302,18000.0
2007-08-20 09:50:00,77.16,77.61,77.12,77.51,14100.0,51.2755,51.5745,51.2489,51.508,14100.0
2007-08-20 09:55:00,77.53,77.58,77.28,77.29,13600.0,51.5213,51.5546,51.3552,51.3618,13600.0
2007-08-20 10:00:00,77.25,77.67,76.99,76.99,28500.0,51.3353,51.6144,51.1625,51.1625,28500.0
2007-08-20 10:05:00,77.0,77.09,76.89,76.96,19100.0,51.1691,51.2289,51.096,51.1425,19100.0
2007-08-20 10:10:00,76.97,77.15,76.93,77.07,8800.0,51.1492,51.2688,51.1226,51.2156,8800.0
2007-08-20 10:15:00,77.07,77.16,77.01,77.09,8300.0,51.2156,51.2755,51.1758,51.2289,8300.0
2007-08-20 10:20:00,77.12,77.19,76.79,76.79,30100.0,51.2489,51.2954,51.0296,51.0296,30100.0
2007-08-20 10:25:00,76.79,76.98,76.76,76.9,10600.0,51.0296,51.1558,51.0096,51.1027,10600.0
2007-08-20 10:30:00,76.8,76.9,76.76,76.9,9200.0,51.0362,51.1027,51.0096,51.1027,9200.0
2007-08-20 10:35:00,77.0,77.12,76.97,77.12,7000.0,51.1691,51.2489,51.1492,51.2489,7000.0
2007-08-20 10:40:00,77.11,77.25,77.0,77.07,15700.0,51.2422,51.3353,51.1691,51.2156,15700.0
2007-08-20 10:45:00,77.11,77.22,76.85,76.85,11200.0,51.2422,51.3153,51.0694,51.0694,11200.0
2007-08-20 10:50:00,76.88,77.0,76.86,76.9,21700.0,51.0894,51.1691,51.0761,51.1027,21700.0
2007-08-20 10:55:00,76.98,76.99,76.9,76.98,3300.0,51.1558,51.1625,51.1027,51.1558,3300.0
2007-08-20 11:00:00,77.0,77.0,76.89,76.92,12800.0,51.1691,51.1691,51.096,51.116,12800.0
2007-08-20 11:05:00,76.9,77.01,76.88,76.88,14300.0,51.1027,51.1758,51.0894,51.0894,14300.0
2007-08-20 11:10:00,76.88,76.93,76.84,76.9,4300.0,51.0894,51.1226,51.0628,51.1027,4300.0
2007-08-20 11:15:00,76.89,76.98,76.85,76.97,9900.0,51.096,51.1558,51.0694,51.1492,9900.0
2007-08-20 11:20:00,76.97,76.98,76.84,76.84,3700.0,51.1492,51.1558,51.0628,51.0628,3700.0
2007-08-20 11:25:00,76.85,76.88,76.78,76.86,8800.0,51.0694,51.0894,51.0229,51.0761,8800.0
2007-08-20 11:30:00,76.88,76.88,76.8,76.82,6300.0,51.0894,51.0894,51.0362,51.0495,6300.0
2007-08-20 11:35:00,76.8,76.9,76.79,76.84,7000.0,51.0362,51.1027,51.0296,51.0628,7000.0
2007-08-20 11:40:00,76.83,76.84,76.77,76.79,10600.0,51.0562,51.0628,51.0163,51.0296,10600.0
2007-08-20 11:45:00,76.79,76.8,76.75,76.77,6400.0,51.0296,51.0362,51.003,51.0163,6400.0
2007-08-20 11:50:00,76.75,76.77,76.58,76.62,12200.0,51.003,51.0163,50.89,50.9166,12200.0
2007-08-20 11:55:00,76.62,76.72,76.57,76.61,10000.0,50.9166,50.9831,50.8834,50.91,10000.0
2007-08-20 12:00:00,76.58,76.65,76.53,76.53,12400.0,50.89,50.9365,50.8568,50.8568,12400.0
2007-08-20 12:05:00,76.51,76.66,76.5,76.59,12500.0,50.8435,50.9432,50.8369,50.8967,12500.0
2007-08-20 12:10:00,76.58,76.59,76.43,76.46,14900.0,50.89,50.8967,50.7903,50.8103,14900.0
2007-08-20 12:15:00,76.47,76.52,76.45,76.51,3700.0,50.8169,50.8501,50.8036,50.8435,3700.0
2007-08-20 12:20:00,76.49,76.73,76.39,76.72,21400.0,50.8302,50.9897,50.7638,50.9831,21400.0
2007-08-20 12:25:00,76.72,76.75,76.63,76.71,6400.0,50.9831,51.003,50.9232,50.9764,6400.0
2007-08-20 12:30:00,76.68,76.79,76.65,76.78,5300.0,50.9565,51.0296,50.9365,51.0229,5300.0
2007-08-20 12:35:00,76.79,76.83,76.76,76.8,7700.0,51.0296,51.0562,51.0096,51.0362,7700.0
2007-08-20 12:40:00,76.81,76.82,76.48,76.52,6700.0,51.0429,51.0495,50.8236,50.8501,6700.0
2007-08-20 12:45:00,76.53,76.73,76.53,76.73,6400.0,50.8568,50.9897,50.8568,50.9897,6400.0
2007-08-20 12:50:00,76.72,76.72,76.55,76.63,13100.0,50.9831,50.9831,50.8701,50.9232,13100.0
2007-08-20 12:55:00,76.65,76.65,76.3,76.3,15000.0,50.9365,50.9365,50.704,50.704,15000.0
2007-08-20 13:00:00,76.3,76.43,76.28,76.43,7500.0,50.704,50.7903,50.6907,50.7903,7500.0
2007-08-20 13:05:00,76.42,76.5,76.42,76.5,7200.0,50.7837,50.8369,50.7837,50.8369,7200.0
2007-08-20 13:10:00,76.5,76.75,76.44,76.74,10900.0,50.8369,51.003,50.797,50.9963,10900.0
2007-08-20 13:15:00,76.75,76.8,76.68,76.7,15100.0,51.003,51.0362,50.9565,50.9698,15100.0
2007-08-20 13:20:00,76.68,76.68,76.51,76.51,14000.0,50.9565,50.9565,50.8435,50.8435,14000.0
2007-08-20 13:25:00,76.55,76.63,76.54,76.58,8000.0,50.8701,50.9232,50.8634,50.89,8000.0
2007-08-20 13:30:00,76.54,76.56,76.46,76.46,9700.0,50.8634,50.8767,50.8103,50.8103,9700.0
2007-08-20 13:35:00,76.46,76.73,76.44,76.72,13100.0,50.8103,50.9897,50.797,50.9831,13100.0
2007-08-20 13:40:00,76.72,76.86,76.71,76.8,13900.0,50.9831,51.0761,50.9764,51.0362,13900.0
2007-08-20 13:45:00,76.82,76.82,76.57,76.67,7100.0,51.0495,51.0495,50.8834,50.9498,7100.0
2007-08-20 13:50:00,76.67,76.68,76.5,76.5,9800.0,50.9498,50.9565,50.8369,50.8369,9800.0
2007-08-20 13:55:00,76.5,76.63,76.39,76.4,16900.0,50.8369,50.9232,50.7638,50.7704,16900.0
2007-08-20 14:00:00,76.4,76.59,76.39,76.58,14700.0,50.7704,50.8967,50.7638,50.89,14700.0
2007-08-20 14:05:00,76.58,76.64,76.52,76.54,9700.0,50.89,50.9299,50.8501,50.8634,9700.0
2007-08-20 14:10:00,76.5,76.72,76.45,76.64,16200.0,50.8369,50.9831,50.8036,50.9299,16200.0
2007-08-20 14:15:00,76.64,76.73,76.57,76.68,13100.0,50.9299,50.9897,50.8834,50.9565,13100.0
2007-08-20 14:20:00,76.63,76.96,76.55,76.96,25200.0,50.9232,51.1425,50.8701,51.1425,25200.0
2007-08-20 14:25:00,76.98,76.98,76.69,76.78,11800.0,51.1558,51.1558,50.9631,51.0229,11800.0
2007-08-20 14:30:00,76.74,76.93,76.61,76.89,11300.0,50.9963,51.1226,50.91,51.096,11300.0
2007-08-20 14:35:00,76.85,76.97,76.77,76.77,17900.0,51.0694,51.1492,51.0163,51.0163,17900.0
2007-08-20 14:40:00,76.79,76.79,76.56,76.62,11400.0,51.0296,51.0296,50.8767,50.9166,11400.0
2007-08-20 14:45:00,76.62,76.84,76.62,76.66,15100.0,50.9166,51.0628,50.9166,50.9432,15100.0
2007-08-20 14:50:00,76.64,76.72,76.53,76.72,19600.0,50.9299,50.9831,50.8568,50.9831,19600.0
2007-08-20 14:55:00,76.71,76.95,76.71,76.75,17000.0,50.9764,51.1359,50.9764,51.003,17000.0
2007-08-20 15:00:00,76.75,76.98,76.75,76.92,18200.0,51.003,51.1558,51.003,51.116,18200.0
2007-08-20 15:05:00,76.94,76.97,76.78,76.97,9900.0,51.1293,51.1492,51.0229,51.1492,9900.0
2007-08-20 15:10:00,76.95,77.18,76.95,77.15,25400.0,51.1359,51.2887,51.1359,51.2688,25400.0
2007-08-20 15:15:00,77.18,77.25,77.11,77.21,13100.0,51.2887,51.3353,51.2422,51.3087,13100.0
2007-08-20 15:20:00,77.2,77.47,77.11,77.45,28200.0,51.302,51.4815,51.2422,51.4682,28200.0
2007-08-20 15:25:00,77.43,77.5,77.3,77.34,15700.0,51.4549,51.5014,51.3685,51.3951,15700.0
2007-08-20 15:30:00,77.34,77.36,77.11,77.32,33800.0,51.3951,51.4084,51.2422,51.3818,33800.0
2007-08-20 15:35:00,77.31,77.4,77.21,77.26,28700.0,51.3751,51.4349,51.3087,51.3419,28700.0
2007-08-20 15:40:00,77.28,77.45,77.2,77.44,28000.0,51.3552,51.4682,51.302,51.4615,28000.0
2007-08-20 15:45:00,77.43,77.63,77.3,77.58,41800.0,51.4549,51.5878,51.3685,51.5546,41800.0
2007-08-20 15:50:00,77.58,77.59,77.4,77.51,56100.0,51.5546,51.5612,51.4349,51.508,56100.0
2007-08-20 15:55:00,77.5,77.61,77.4,77.5,72300.0,51.5014,51.5745,51.4349,51.5014,72300.0
2007-08-21 09:30:00,76.94,77.39,76.54,77.39,42100.0,51.1293,51.4283,50.8634,51.4283,42100.0
2007-08-21 09:35:00,77.43,77.47,76.86,77.01,32200.0,51.4549,51.4815,51.0761,51.1758,32200.0
2007-08-21 09:40:00,77.05,77.6,77.0,77.29,28100.0,51.2024,51.5678,51.1691,51.3618,28100.0
2007-08-21 09:45:00,77.33,77.44,77.1,77.23,12400.0,51.3884,51.4615,51.2356,51.322,12400.0
2007-08-21 09:50:00,77.24,77.44,77.18,77.28,19000.0,51.3286,51.4615,51.2887,51.3552,19000.0
2007-08-21 09:55:00,77.37,77.44,77.21,77.38,16400.0,51.415,51.4615,51.3087,51.4216,16400.0
2007-08-21 10:00:00,77.39,77.57,77.36,77.52,27100.0,51.4283,51.5479,51.4084,51.5147,27100.0
2007-08-21 10:05:00,77.54,77.61,77.43,77.5,15400.0,51.528,51.5745,51.4549,51.5014,15400.0
2007-08-21 10:10:00,77.46,77.64,77.33,77.36,11700.0,51.4748,51.5944,51.3884,51.4084,11700.0
2007-08-21 10:15:00,77.37,77.56,77.35,77.55,9800.0,51.415,51.5413,51.4017,51.5346,9800.0
2007-08-21 10:20:00,77.52,77.59,77.43,77.45,10300.0,51.5147,51.5612,51.4549,51.4682,10300.0
2007-08-21 10:25:00,77.5,77.55,77.44,77.51,14000.0,51.5014,51.5346,51.4615,51.508,14000.0
2007-08-21 10:30:00,77.51,77.81,77.47,77.81,26100.0,51.508,51.7074,51.4815,51.7074,26100.0
2007-08-21 10:35:00,77.66,77.86,77.64,77.78,22900.0,51.6077,51.7406,51.5944,51.6875,22900.0
2007-08-21 10:40:00,77.79,77.87,77.7,77.83,35000.0,51.6941,51.7473,51.6343,51.7207,35000.0
2007-08-21 10:45:00,77.81,77.88,77.77,77.81,13100.0,51.7074,51.7539,51.6808,51.7074,13100.0
2007-08-21 10:50:00,77.81,77.83,77.76,77.77,11700.0,51.7074,51.7207,51.6742,51.6808,11700.0
2007-08-21 10:55:00,77.76,77.81,77.75,77.81,3900.0,51.6742,51.7074,51.6675,51.7074,3900.0
2007-08-21 11:00:00,77.8,78.11,77.77,78.04,18000.0,51.7008,51.9068,51.6808,51.8602,18000.0
2007-08-21 11:05:00,78.04,78.1,77.87,77.95,24700.0,51.8602,51.9001,51.7473,51.8004,24700.0
2007-08-21 11:10:00,77.95,78.02,77.81,78.0,25800.0,51.8004,51.847,51.7074,51.8337,25800.0
2007-08-21 11:15:00,77.97,78.02,77.77,78.02,29000.0,51.8137,51.847,51.6808,51.847,29000.0
2007-08-21 11:20:00,78.0,78.02,77.74,77.84,29300.0,51.8337,51.847,51.6609,51.7273,29300.0
2007-08-21 11:25:00,77.81,78.11,77.81,78.08,9400.0,51.7074,51.9068,51.7074,51.8868,9400.0
2007-08-21 11:30:00,78.12,78.37,78.12,78.34,23100.0,51.9134,52.0795,51.9134,52.0596,23100.0
2007-08-21 11:35:00,78.35,78.37,77.88,77.97,17200.0,52.0662,52.0795,51.7539,51.8137,17200.0
2007-08-21 11:40:00,77.99,78.07,77.84,77.9,11200.0,51.827,51.8802,51.7273,51.7672,11200.0
2007-08-21 11:45:00,77.9,77.99,77.8,77.89,11600.0,51.7672,51.827,51.7008,51.7606,11600.0
2007-08-21 11:50:00,77.88,78.0,77.82,77.88,8300.0,51.7539,51.8337,51.714,51.7539,8300.0
2007-08-21 11:55:00,77.94,78.0,77.89,78.0,5700.0,51.7938,51.8337,51.7606,51.8337,5700.0
2007-08-21 12:00:00,78.0,78.01,77.9,77.98,10900.0,51.8337,51.8403,51.7672,51.8204,10900.0
2007-08-21 12:05:00,77.95,78.0,77.77,77.99,9400.0,51.8004,51.8337,51.6808,51.827,9400.0
2007-08-21 12:10:00,77.97,78.07,77.92,78.03,4600.0,51.8137,51.8802,51.7805,51.8536,4600.0
2007-08-21 12:15:00,78.02,78.05,77.95,78.0,3700.0,51.847,51.8669,51.8004,51.8337,3700.0
2007-08-21 12:20:00,78.01,78.06,77.96,78.02,4600.0,51.8403,51.8735,51.8071,51.847,4600.0
2007-08-21 12:25:00,77.99,78.01,77.94,77.94,3400.0,51.827,51.8403,51.7938,51.7938,3400.0
2007-08-21 12:30:00,77.94,78.0,77.73,77.97,22900.0,51.7938,51.8337,51.6542,51.8137,22900.0
2007-08-21 12:35:00,77.95,78.06,77.94,77.96,12300.0,51.8004,51.8735,51.7938,51.8071,12300.0
2007-08-21 12:40:00,77.99,78.11,77.85,77.96,10900.0,51.827,51.9068,51.734,51.8071,10900.0
2007-08-21 12:45:00,78.0,78.02,77.91,77.93,17000.0,51.8337,51.847,51.7739,51.7871,17000.0
2007-08-21 12:50:00,77.92,78.06,77.9,77.96,8200.0,51.7805,51.8735,51.7672,51.8071,8200.0
2007-08-21 12:55:00,78.0,78.01,77.72,77.78,4800.0,51.8337,51.8403,51.6476,51.6875,4800.0
2007-08-21 13:00:00,77.78,77.91,77.71,77.75,7700.0,51.6875,51.7739,51.6409,51.6675,7700.0
2007-08-21 13:05:00,77.75,77.78,77.71,77.76,3500.0,51.6675,51.6875,51.6409,51.6742,3500.0
2007-08-21 13:10:00,77.77,77.96,77.72,77.77,12100.0,51.6808,51.8071,51.6476,51.6808,12100.0
2007-08-21 13:15:00,77.77,77.87,77.72,77.87,5400.0,51.6808,51.7473,51.6476,51.7473,5400.0
2007-08-21 13:20:00,77.83,77.83,77.75,77.75,5200.0,51.7207,51.7207,51.6675,51.6675,5200.0
2007-08-21 13:25:00,77.75,77.77,77.62,77.7,19700.0,51.6675,51.6808,51.5811,51.6343,19700.0
2007-08-21 13:30:00,77.75,77.79,77.69,77.71,6500.0,51.6675,51.6941,51.6277,51.6409,6500.0
2007-08-21 13:35:00,77.7,77.76,77.68,77.69,5100.0,51.6343,51.6742,51.621,51.6277,5100.0
2007-08-21 13:40:00,77.73,77.73,77.61,77.69,5500.0,51.6542,51.6542,51.5745,51.6277,5500.0
2007-08-21 13:45:00,77.69,77.72,77.64,77.71,16600.0,51.6277,51.6476,51.5944,51.6409,16600.0
2007-08-21 13:50:00,77.7,77.71,77.67,77.7,10600.0,51.6343,51.6409,51.6144,51.6343,10600.0
2007-08-21 13:55:00,77.69,77.72,77.63,77.67,24900.0,51.6277,51.6476,51.5878,51.6144,24900.0
2007-08-21 14:00:00,77.68,77.8,77.66,77.8,12700.0,51.621,51.7008,51.6077,51.7008,12700.0
2007-08-21 14:05:00,77.77,77.81,77.7,77.75,11100.0,51.6808,51.7074,51.6343,51.6675,11100.0
2007-08-21 14:10:00,77.75,77.77,77.7,77.74,4700.0,51.6675,51.6808,51.6343,51.6609,4700.0
2007-08-21 14:15:00,77.74,77.75,77.63,77.65,13500.0,51.6609,51.6675,51.5878,51.6011,13500.0
2007-08-21 14:20:00,77.66,77.76,77.63,77.69,13200.0,51.6077,51.6742,51.5878,51.6277,13200.0
2007-08-21 14:25:00,77.69,77.78,77.67,77.74,7500.0,51.6277,51.6875,51.6144,51.6609,7500.0
2007-08-21 14:30:00,77.73,77.75,77.52,77.63,16000.0,51.6542,51.6675,51.5147,51.5878,16000.0
2007-08-21 14:35:00,77.64,77.74,77.58,77.74,18200.0,51.5944,51.6609,51.5546,51.6609,18200.0
2007-08-21 14:40:00,77.71,77.72,77.6,77.6,18100.0,51.6409,51.6476,51.5678,51.5678,18100.0
2007-08-21 14:45:00,77.57,77.62,77.42,77.62,11700.0,51.5479,51.5811,51.4482,51.5811,11700.0
2007-08-21 14:50:00,77.63,77.63,77.54,77.61,16700.0,51.5878,51.5878,51.528,51.5745,16700.0
2007-08-21 14:55:00,77.63,77.69,77.55,77.69,12900.0,51.5878,51.6277,51.5346,51.6277,12900.0
2007-08-21 15:00:00,77.69,77.89,77.69,77.79,20000.0,51.6277,51.7606,51.6277,51.6941,20000.0
2007-08-21 15:05:00,77.76,77.81,77.63,77.74,13500.0,51.6742,51.7074,51.5878,51.6609,13500.0
2007-08-21 15:10:00,77.75,77.82,77.68,77.75,10600.0,51.6675,51.714,51.621,51.6675,10600.0
2007-08-21 15:15:00,77.73,77.75,77.59,77.69,16500.0,51.6542,51.6675,51.5612,51.6277,16500.0
2007-08-21 15:20:00,77.71,77.83,77.71,77.83,9700.0,51.6409,51.7207,51.6409,51.7207,9700.0
2007-08-21 15:25:00,77.83,77.85,77.7,77.82,11300.0,51.7207,51.734,51.6343,51.714,11300.0
2007-08-21 15:30:00,77.82,77.98,77.77,77.85,13700.0,51.714,51.8204,51.6808,51.734,13700.0
2007-08-21 15:35:00,77.85,77.87,77.72,77.75,33900.0,51.734,51.7473,51.6476,51.6675,33900.0
2007-08-21 15:40:00,77.75,77.83,77.64,77.64,31800.0,51.6675,51.7207,51.5944,51.5944,31800.0
2007-08-21 15:45:00,77.62,77.8,77.59,77.78,36500.0,51.5811,51.7008,51.5612,51.6875,36500.0
2007-08-21 15:50:00,77.76,77.77,77.68,77.72,28200.0,51.6742,51.6808,51.621,51.6476,28200.0
2007-08-21 15:55:00,77.72,77.76,77.69,77.72,33700.0,51.6476,51.6742,51.6277,51.6476,33700.0
2007-08-22 09:30:00,77.96,77.96,77.46,77.88,41200.0,51.8071,51.8071,51.4748,51.7539,41200.0
2007-08-22 09:35:00,77.88,78.33,77.87,78.2,39900.0,51.7539,52.053,51.7473,51.9666,39900.0
2007-08-22 09:40:00,78.19,78.5,77.84,78.1,27400.0,51.9599,52.1659,51.7273,51.9001,27400.0
2007-08-22 09:45:00,78.07,78.25,78.04,78.15,9500.0,51.8802,51.9998,51.8602,51.9333,9500.0
2007-08-22 09:50:00,78.11,78.24,78.11,78.2,6100.0,51.9068,51.9931,51.9068,51.9666,6100.0
2007-08-22 09:55:00,78.2,78.2,78.11,78.2,10300.0,51.9666,51.9666,51.9068,51.9666,10300.0
2007-08-22 10:00:00,78.2,78.24,78.11,78.18,9200.0,51.9666,51.9931,51.9068,51.9533,9200.0
2007-08-22 10:05:00,78.16,78.2,78.06,78.11,14700.0,51.94,51.9666,51.8735,51.9068,14700.0
2007-08-22 10:10:00,78.12,78.2,78.05,78.11,17900.0,51.9134,51.9666,51.8669,51.9068,17900.0
2007-08-22 10:15:00,78.12,78.2,78.03,78.03,27500.0,51.9134,51.9666,51.8536,51.8536,27500.0
2007-08-22 10:20:00,78.04,78.15,78.02,78.08,17400.0,51.8602,51.9333,51.847,51.8868,17400.0
2007-08-22 10:25:00,78.1,78.15,78.01,78.06,8600.0,51.9001,51.9333,51.8403,51.8735,8600.0
2007-08-22 10:30:00,78.05,78.07,77.89,78.06,22400.0,51.8669,51.8802,51.7606,51.8735,22400.0
2007-08-22 10:35:00,78.02,78.15,77.86,78.09,12200.0,51.847,51.9333,51.7406,51.8935,12200.0
2007-08-22 10:40:00,78.1,78.19,78.0,78.05,15300.0,51.9001,51.9599,51.8337,51.8669,15300.0
2007-08-22 10:45:00,78.03,78.2,78.03,78.11,9000.0,51.8536,51.9666,51.8536,51.9068,9000.0
2007-08-22 10:50:00,78.13,78.2,78.0,78.04,21300.0,51.92,51.9666,51.8337,51.8602,21300.0
2007-08-22 10:55:00,78.04,78.13,78.02,78.11,11400.0,51.8602,51.92,51.847,51.9068,11400.0
2007-08-22 11:00:00,78.1,78.12,77.93,77.99,17700.0,51.9001,51.9134,51.7871,51.827,17700.0
2007-08-22 11:05:00,77.98,78.08,77.95,78.08,16900.0,51.8204,51.8868,51.8004,51.8868,16900.0
2007-08-22 11:10:00,78.08,78.14,78.01,78.09,11700.0,51.8868,51.9267,51.8403,51.8935,11700.0
2007-08-22 11:15:00,78.07,78.15,78.03,78.12,5300.0,51.8802,51.9333,51.8536,51.9134,5300.0
2007-08-22 11:20:00,78.11,78.11,78.03,78.05,4900.0,51.9068,51.9068,51.8536,51.8669,4900.0
2007-08-22 11:25:00,78.05,78.05,77.92,77.92,13400.0,51.8669,51.8669,51.7805,51.7805,13400.0
2007-08-22 11:30:00,77.91,78.11,77.88,78.08,26200.0,51.7739,51.9068,51.7539,51.8868,26200.0
2007-08-22 11:35:00,78.05,78.1,77.98,78.08,10500.0,51.8669,51.9001,51.8204,51.8868,10500.0
2007-08-22 11:40:00,78.03,78.09,77.97,77.97,5100.0,51.8536,51.8935,51.8137,51.8137,5100.0
2007-08-22 11:45:00,78.0,78.05,77.94,77.98,12000.0,51.8337,51.8669,51.7938,51.8204,12000.0
2007-08-22 11:50:00,77.91,77.97,77.9,77.93,7800.0,51.7739,51.8137,51.7672,51.7871,7800.0
2007-08-22 11:55:00,77.93,77.99,77.92,77.98,10900.0,51.7871,51.827,51.7805,51.8204,10900.0
2007-08-22 12:00:00,77.93,78.07,77.91,78.01,18800.0,51.7871,51.8802,51.7739,51.8403,18800.0
2007-08-22 12:05:00,78.0,78.11,77.93,78.11,16000.0,51.8337,51.9068,51.7871,51.9068,16000.0
2007-08-22 12:10:00,78.1,78.11,78.0,78.06,61600.0,51.9001,51.9068,51.8337,51.8735,61600.0
2007-08-22 12:15:00,78.06,78.11,78.05,78.11,13300.0,51.8735,51.9068,51.8669,51.9068,13300.0
2007-08-22 12:20:00,78.08,78.09,77.99,78.05,15100.0,51.8868,51.8935,51.827,51.8669,15100.0
2007-08-22 12:25:00,78.06,78.07,78.0,78.03,19600.0,51.8735,51.8802,51.8337,51.8536,19600.0
2007-08-22 12:30:00,78.01,78.05,77.88,77.95,49700.0,51.8403,51.8669,51.7539,51.8004,49700.0
2007-08-22 12:35:00,77.97,78.0,77.74,77.92,17600.0,51.8137,51.8337,51.6609,51.7805,17600.0
2007-08-22 12:40:00,77.94,77.96,77.78,77.84,10000.0,51.7938,51.8071,51.6875,51.7273,10000.0
2007-08-22 12:45:00,77.86,77.94,77.69,77.72,14700.0,51.7406,51.7938,51.6277,51.6476,14700.0
2007-08-22 12:50:00,77.72,77.95,77.72,77.86,19400.0,51.6476,51.8004,51.6476,51.7406,19400.0
2007-08-22 12:55:00,77.85,77.89,77.76,77.76,11800.0,51.734,51.7606,51.6742,51.6742,11800.0
2007-08-22 13:00:00,77.78,77.8,77.68,77.76,19800.0,51.6875,51.7008,51.621,51.6742,19800.0
2007-08-22 13:05:00,77.74,77.77,77.62,77.74,20200.0,51.6609,51.6808,51.5811,51.6609,20200.0
2007-08-22 13:10:00,77.75,77.81,77.68,77.8,23400.0,51.6675,51.7074,51.621,51.7008,23400.0
2007-08-22 13:15:00,77.74,77.8,77.71,77.8,13700.0,51.6609,51.7008,51.6409,51.7008,13700.0
2007-08-22 13:20:00,77.76,77.84,77.63,77.65,18000.0,51.6742,51.7273,51.5878,51.6011,18000.0
2007-08-22 13:25:00,77.65,77.76,77.6,77.74,21200.0,51.6011,51.6742,51.5678,51.6609,21200.0
2007-08-22 13:30:00,77.77,77.8,77.73,77.79,12000.0,51.6808,51.7008,51.6542,51.6941,12000.0
2007-08-22 13:35:00,77.76,77.8,77.68,77.69,9700.0,51.6742,51.7008,51.621,51.6277,9700.0
2007-08-22 13:40:00,77.71,77.87,77.71,77.87,11600.0,51.6409,51.7473,51.6409,51.7473,11600.0
2007-08-22 13:45:00,77.86,77.93,77.79,77.86,12400.0,51.7406,51.7871,51.6941,51.7406,12400.0
2007-08-22 13:50:00,77.91,77.91,77.78,77.88,8600.0,51.7739,51.7739,51.6875,51.7539,8600.0
2007-08-22 13:55:00,77.87,78.04,77.87,77.93,22100.0,51.7473,51.8602,51.7473,51.7871,22100.0
2007-08-22 14:00:00,77.95,78.06,77.87,77.92,32100.0,51.8004,51.8735,51.7473,51.7805,32100.0
2007-08-22 14:05:00,77.9,78.01,77.9,77.94,20900.0,51.7672,51.8403,51.7672,51.7938,20900.0
2007-08-22 14:10:00,77.95,77.95,77.77,77.8,5000.0,51.8004,51.8004,51.6808,51.7008,5000.0
2007-08-22 14:15:00,77.8,77.84,77.75,77.81,6100.0,51.7008,51.7273,51.6675,51.7074,6100.0
2007-08-22 14:20:00,77.84,77.84,77.66,77.66,8700.0,51.7273,51.7273,51.6077,51.6077,8700.0
2007-08-22 14:25:00,77.67,77.88,77.61,77.62,26100.0,51.6144,51.7539,51.5745,51.5811,26100.0
2007-08-22 14:30:00,77.62,77.84,77.62,77.77,11200.0,51.5811,51.7273,51.5811,51.6808,11200.0
2007-08-22 14:35:00,77.72,77.73,77.58,77.58,25700.0,51.6476,51.6542,51.5546,51.5546,25700.0
2007-08-22 14:40:00,77.59,77.85,77.59,77.74,11700.0,51.5612,51.734,51.5612,51.6609,11700.0
2007-08-22 14:45:00,77.73,77.87,77.6,77.86,12900.0,51.6542,51.7473,51.5678,51.7406,12900.0
2007-08-22 14:50:00,77.83,77.95,77.8,77.95,21300.0,51.7207,51.8004,51.7008,51.8004,21300.0
2007-08-22 14:55:00,77.88,77.95,77.85,77.93,6100.0,51.7539,51.8004,51.734,51.7871,6100.0
2007-08-22 15:00:00,77.92,77.93,77.85,77.9,5800.0,51.7805,51.7871,51.734,51.7672,5800.0
2007-08-22 15:05:00,77.89,77.95,77.87,77.89,6700.0,51.7606,51.8004,51.7473,51.7606,6700.0
2007-08-22 15:10:00,77.88,77.95,77.88,77.91,6100.0,51.7539,51.8004,51.7539,51.7739,6100.0
2007-08-22 15:15:00,77.91,77.95,77.87,77.94,52800.0,51.7739,51.8004,51.7473,51.7938,52800.0
2007-08-22 15:20:00,77.94,77.95,77.9,77.9,19700.0,51.7938,51.8004,51.7672,51.7672,19700.0
2007-08-22 15:25:00,77.94,77.95,77.82,77.89,44300.0,51.7938,51.8004,51.714,51.7606,44300.0
2007-08-22 15:30:00,77.9,77.95,77.74,77.89,63500.0,51.7672,51.8004,51.6609,51.7606,63500.0
2007-08-22 15:35:00,77.9,77.97,77.89,77.94,34800.0,51.7672,51.8137,51.7606,51.7938,34800.0
2007-08-22 15:40:00,77.95,78.0,77.88,77.94,31800.0,51.8004,51.8337,51.7539,51.7938,31800.0
2007-08-22 15:45:00,77.93,78.06,77.91,78.04,35300.0,51.7871,51.8735,51.7739,51.8602,35300.0
2007-08-22 15:50:00,78.04,78.06,78.0,78.05,53000.0,51.8602,51.8735,51.8337,51.8669,53000.0
2007-08-22 15:55:00,78.03,78.22,78.01,78.03,87900.0,51.8536,51.9799,51.8403,51.8536,87900.0
2007-08-23 09:30:00,78.35,78.35,78.19,78.19,33800.0,52.0662,52.0662,51.9599,51.9599,33800.0
2007-08-23 09:35:00,78.19,78.29,78.1,78.2,41600.0,51.9599,52.0264,51.9001,51.9666,41600.0
2007-08-23 09:40:00,78.17,78.19,77.8,77.8,21900.0,51.9466,51.9599,51.7008,51.7008,21900.0
2007-08-23 09:45:00,77.88,78.1,77.8,78.1,14500.0,51.7539,51.9001,51.7008,51.9001,14500.0
2007-08-23 09:50:00,78.1,78.1,77.85,77.91,17400.0,51.9001,51.9001,51.734,51.7739,17400.0
2007-08-23 09:55:00,77.92,78.03,77.82,78.02,8900.0,51.7805,51.8536,51.714,51.847,8900.0
2007-08-23 10:00:00,78.0,78.05,77.87,78.05,8300.0,51.8337,51.8669,51.7473,51.8669,8300.0
2007-08-23 10:05:00,78.05,78.12,78.01,78.02,8500.0,51.8669,51.9134,51.8403,51.847,8500.0
2007-08-23 10:10:00,78.03,78.16,78.03,78.1,7500.0,51.8536,51.94,51.8536,51.9001,7500.0
2007-08-23 10:15:00,78.11,78.12,77.99,78.02,4500.0,51.9068,51.9134,51.827,51.847,4500.0
2007-08-23 10:20:00,78.0,78.03,77.89,77.95,7300.0,51.8337,51.8536,51.7606,51.8004,7300.0
2007-08-23 10:25:00,77.96,78.03,77.84,78.0,8200.0,51.8071,51.8536,51.7273,51.8337,8200.0
2007-08-23 10:30:00,78.0,78.0,77.89,77.95,5400.0,51.8337,51.8337,51.7606,51.8004,5400.0
2007-08-23 10:35:00,78.0,78.07,77.94,78.0,9700.0,51.8337,51.8802,51.7938,51.8337,9700.0
2007-08-23 10:40:00,77.99,78.0,77.95,77.95,2300.0,51.827,51.8337,51.8004,51.8004,2300.0
2007-08-23 10:45:00,77.99,77.99,77.94,77.94,1800.0,51.827,51.827,51.7938,51.7938,1800.0
2007-08-23 10:50:00,77.94,77.97,77.93,77.97,3000.0,51.7938,51.8137,51.7871,51.8137,3000.0
2007-08-23 10:55:00,77.92,77.93,77.86,77.91,3100.0,51.7805,51.7871,51.7406,51.7739,3100.0
2007-08-23 11:00:00,77.91,77.93,77.73,77.79,9700.0,51.7739,51.7871,51.6542,51.6941,9700.0
2007-08-23 11:05:00,77.73,77.83,77.72,77.77,2400.0,51.6542,51.7207,51.6476,51.6808,2400.0
2007-08-23 11:10:00,77.76,77.76,77.55,77.63,14100.0,51.6742,51.6742,51.5346,51.5878,14100.0
2007-08-23 11:15:00,77.66,77.69,77.59,77.63,4500.0,51.6077,51.6277,51.5612,51.5878,4500.0
2007-08-23 11:20:00,77.6,77.62,77.56,77.59,1900.0,51.5678,51.5811,51.5413,51.5612,1900.0
2007-08-23 11:25:00,77.58,77.59,77.29,77.32,13300.0,51.5546,51.5612,51.3618,51.3818,13300.0
2007-08-23 11:30:00,77.33,77.36,77.26,77.29,3100.0,51.3884,51.4084,51.3419,51.3618,3100.0
2007-08-23 11:35:00,77.34,77.68,77.27,77.68,29300.0,51.3951,51.621,51.3485,51.621,29300.0
2007-08-23 11:40:00,77.7,77.88,77.7,77.81,14600.0,51.6343,51.7539,51.6343,51.7074,14600.0
2007-08-23 11:45:00,77.8,77.94,77.8,77.82,13000.0,51.7008,51.7938,51.7008,51.714,13000.0
2007-08-23 11:50:00,77.79,77.82,77.68,77.69,8200.0,51.6941,51.714,51.621,51.6277,8200.0
2007-08-23 11:55:00,77.73,77.73,77.42,77.42,11700.0,51.6542,51.6542,51.4482,51.4482,11700.0
2007-08-23 12:00:00,77.41,77.48,77.4,77.46,2800.0,51.4416,51.4881,51.4349,51.4748,2800.0
2007-08-23 12:05:00,77.45,77.49,77.34,77.36,4200.0,51.4682,51.4947,51.3951,51.4084,4200.0
2007-08-23 12:10:00,77.32,77.42,77.32,77.39,1600.0,51.3818,51.4482,51.3818,51.4283,1600.0
2007-08-23 12:15:00,77.43,77.46,77.38,77.4,1100.0,51.4549,51.4748,51.4216,51.4349,1100.0
2007-08-23 12:20:00,77.47,77.49,77.37,77.42,6300.0,51.4815,51.4947,51.415,51.4482,6300.0
2007-08-23 12:25:00,77.45,77.45,77.38,77.42,1500.0,51.4682,51.4682,51.4216,51.4482,1500.0
2007-08-23 12:30:00,77.38,77.45,77.37,77.41,3400.0,51.4216,51.4682,51.415,51.4416,3400.0
2007-08-23 12:35:00,77.45,77.5,77.4,77.5,2600.0,51.4682,51.5014,51.4349,51.5014,2600.0
2007-08-23 12:40:00,77.5,77.58,77.45,77.45,6300.0,51.5014,51.5546,51.4682,51.4682,6300.0
2007-08-23 12:45:00,77.49,77.62,77.4,77.61,7900.0,51.4947,51.5811,51.4349,51.5745,7900.0
2007-08-23 12:50:00,77.6,77.61,77.38,77.41,8100.0,51.5678,51.5745,51.4216,51.4416,8100.0
2007-08-23 12:55:00,77.42,77.46,77.27,77.32,6900.0,51.4482,51.4748,51.3485,51.3818,6900.0
2007-08-23 13:00:00,77.31,77.38,77.2,77.31,10200.0,51.3751,51.4216,51.302,51.3751,10200.0
2007-08-23 13:05:00,77.29,77.33,77.27,77.33,1900.0,51.3618,51.3884,51.3485,51.3884,1900.0
2007-08-23 13:10:00,77.33,77.43,77.33,77.39,3500.0,51.3884,51.4549,51.3884,51.4283,3500.0
2007-08-23 13:15:00,77.39,77.48,77.31,77.31,3500.0,51.4283,51.4881,51.3751,51.3751,3500.0
2007-08-23 13:20:00,77.29,77.31,77.2,77.2,6700.0,51.3618,51.3751,51.302,51.302,6700.0
2007-08-23 13:25:00,77.2,77.2,77.13,77.17,7700.0,51.302,51.302,51.2555,51.2821,7700.0
2007-08-23 13:30:00,77.17,77.3,77.17,77.3,7200.0,51.2821,51.3685,51.2821,51.3685,7200.0
2007-08-23 13:35:00,77.31,77.56,77.31,77.53,10700.0,51.3751,51.5413,51.3751,51.5213,10700.0
2007-08-23 13:40:00,77.54,77.72,77.51,77.72,11100.0,51.528,51.6476,51.508,51.6476,11100.0
2007-08-23 13:45:00,77.74,77.74,77.6,77.6,5500.0,51.6609,51.6609,51.5678,51.5678,5500.0
2007-08-23 13:50:00,77.62,77.8,77.62,77.8,5300.0,51.5811,51.7008,51.5811,51.7008,5300.0
2007-08-23 13:55:00,77.78,77.92,77.78,77.92,19700.0,51.6875,51.7805,51.6875,51.7805,19700.0
2007-08-23 14:00:00,77.89,77.94,77.89,77.9,10900.0,51.7606,51.7938,51.7606,51.7672,10900.0
2007-08-23 14:05:00,77.91,77.96,77.89,77.94,12400.0,51.7739,51.8071,51.7606,51.7938,12400.0
2007-08-23 14:10:00,77.95,77.98,77.93,77.96,8400.0,51.8004,51.8204,51.7871,51.8071,8400.0
2007-08-23 14:15:00,77.97,77.98,77.93,77.98,8500.0,51.8137,51.8204,51.7871,51.8204,8500.0
2007-08-23 14:20:00,77.97,77.98,77.91,77.94,20300.0,51.8137,51.8204,51.7739,51.7938,20300.0
2007-08-23 14:25:00,77.95,77.97,77.93,77.94,16600.0,51.8004,51.8137,51.7871,51.7938,16600.0
2007-08-23 14:30:00,77.93,77.97,77.91,77.96,12600.0,51.7871,51.8137,51.7739,51.8071,12600.0
2007-08-23 14:35:00,77.95,77.95,77.88,77.89,8600.0,51.8004,51.8004,51.7539,51.7606,8600.0
2007-08-23 14:40:00,77.89,77.89,77.75,77.79,19900.0,51.7606,51.7606,51.6675,51.6941,19900.0
2007-08-23 14:45:00,77.78,77.79,77.73,77.76,14900.0,51.6875,51.6941,51.6542,51.6742,14900.0
2007-08-23 14:50:00,77.76,77.84,77.75,77.83,4500.0,51.6742,51.7273,51.6675,51.7207,4500.0
2007-08-23 14:55:00,77.83,77.84,77.76,77.78,8700.0,51.7207,51.7273,51.6742,51.6875,8700.0
2007-08-23 15:00:00,77.77,77.94,77.77,77.78,28500.0,51.6808,51.7938,51.6808,51.6875,28500.0
2007-08-23 15:05:00,77.8,77.8,77.69,77.71,14600.0,51.7008,51.7008,51.6277,51.6409,14600.0
2007-08-23 15:10:00,77.71,77.73,77.57,77.58,14000.0,51.6409,51.6542,51.5479,51.5546,14000.0
2007-08-23 15:15:00,77.58,77.79,77.54,77.67,18100.0,51.5546,51.6941,51.528,51.6144,18100.0
2007-08-23 15:20:00,77.67,77.9,77.66,77.8,22000.0,51.6144,51.7672,51.6077,51.7008,22000.0
2007-08-23 15:25:00,77.81,77.88,77.75,77.78,14400.0,51.7074,51.7539,51.6675,51.6875,14400.0
2007-08-23 15:30:00,77.76,77.84,77.7,77.7,8800.0,51.6742,51.7273,51.6343,51.6343,8800.0
2007-08-23 15:35:00,77.7,77.72,77.53,77.57,13700.0,51.6343,51.6476,51.5213,51.5479,13700.0
2007-08-23 15:40:00,77.56,77.67,77.54,77.61,19300.0,51.5413,51.6144,51.528,51.5745,19300.0
2007-08-23 15:45:00,77.61,77.75,77.61,77.64,20000.0,51.5745,51.6675,51.5745,51.5944,20000.0
2007-08-23 15:50:00,77.64,77.74,77.63,77.63,25500.0,51.5944,51.6609,51.5878,51.5878,25500.0
2007-08-23 15:55:00,77.63,77.72,77.58,77.72,37400.0,51.5878,51.6476,51.5546,51.6476,37400.0
2007-08-24 09:30:00,77.8,78.0,77.79,77.79,8900.0,51.7008,51.8337,51.6941,51.6941,8900.0
2007-08-24 09:35:00,77.89,78.12,77.77,78.12,18600.0,51.7606,51.9134,51.6808,51.9134,18600.0
2007-08-24 09:40:00,78.14,78.3,78.04,78.25,34400.0,51.9267,52.033,51.8602,51.9998,34400.0
2007-08-24 09:45:00,78.26,78.66,78.12,78.36,34100.0,52.0064,52.2723,51.9134,52.0729,34100.0
2007-08-24 09:50:00,78.37,78.55,78.34,78.44,23900.0,52.0795,52.1992,52.0596,52.1261,23900.0
2007-08-24 09:55:00,78.48,78.48,78.28,78.38,27400.0,52.1526,52.1526,52.0197,52.0862,27400.0
2007-08-24 10:00:00,78.35,78.5,78.34,78.35,34000.0,52.0662,52.1659,52.0596,52.0662,34000.0
2007-08-24 10:05:00,78.3,78.51,78.3,78.43,31400.0,52.033,52.1726,52.033,52.1194,31400.0
2007-08-24 10:10:00,78.41,78.43,78.32,78.32,7300.0,52.1061,52.1194,52.0463,52.0463,7300.0
2007-08-24 10:15:00,78.3,78.47,78.27,78.42,7100.0,52.033,52.146,52.0131,52.1128,7100.0
2007-08-24 10:20:00,78.42,78.45,78.3,78.41,3800.0,52.1128,52.1327,52.033,52.1061,3800.0
2007-08-24 10:25:00,78.38,78.43,78.33,78.33,2600.0,52.0862,52.1194,52.053,52.053,2600.0
2007-08-24 10:30:00,78.35,78.38,78.3,78.32,13900.0,52.0662,52.0862,52.033,52.0463,13900.0
2007-08-24 10:35:00,78.32,78.36,78.22,78.25,6900.0,52.0463,52.0729,51.9799,51.9998,6900.0
2007-08-24 10:40:00,78.32,78.32,78.25,78.32,3900.0,52.0463,52.0463,51.9998,52.0463,3900.0
2007-08-24 10:45:00,78.33,78.33,78.19,78.19,5400.0,52.053,52.053,51.9599,51.9599,5400.0
2007-08-24 10:50:00,78.2,78.3,78.18,78.3,15600.0,51.9666,52.033,51.9533,52.033,15600.0
2007-08-24 10:55:00,78.26,78.29,78.22,78.29,2200.0,52.0064,52.0264,51.9799,52.0264,2200.0
2007-08-24 11:00:00,78.24,78.3,78.24,78.28,15700.0,51.9931,52.033,51.9931,52.0197,15700.0
2007-08-24 11:05:00,78.29,78.35,78.25,78.35,7200.0,52.0264,52.0662,51.9998,52.0662,7200.0
2007-08-24 11:10:00,78.35,78.36,78.26,78.28,9400.0,52.0662,52.0729,52.0064,52.0197,9400.0
2007-08-24 11:15:00,78.29,78.29,78.18,78.22,5700.0,52.0264,52.0264,51.9533,51.9799,5700.0
2007-08-24 11:20:00,78.2,78.22,78.13,78.15,2900.0,51.9666,51.9799,51.92,51.9333,2900.0
2007-08-24 11:25:00,78.15,78.27,78.1,78.12,5100.0,51.9333,52.0131,51.9001,51.9134,5100.0
2007-08-24 11:30:00,78.18,78.23,78.13,78.23,2000.0,51.9533,51.9865,51.92,51.9865,2000.0
2007-08-24 11:35:00,78.2,78.22,78.17,78.17,3300.0,51.9666,51.9799,51.9466,51.9466,3300.0
2007-08-24 11:40:00,78.16,78.31,78.16,78.31,11100.0,51.94,52.0397,51.94,52.0397,11100.0
2007-08-24 11:45:00,78.24,78.29,78.19,78.22,7100.0,51.9931,52.0264,51.9599,51.9799,7100.0
2007-08-24 11:50:00,78.25,78.32,78.25,78.3,5900.0,51.9998,52.0463,51.9998,52.033,5900.0
2007-08-24 11:55:00,78.29,78.32,78.25,78.31,3900.0,52.0264,52.0463,51.9998,52.0397,3900.0
2007-08-24 12:00:00,78.33,78.35,78.28,78.29,7000.0,52.053,52.0662,52.0197,52.0264,7000.0
2007-08-24 12:05:00,78.29,78.31,78.26,78.3,5100.0,52.0264,52.0397,52.0064,52.033,5100.0
2007-08-24 12:10:00,78.27,78.34,78.25,78.34,9900.0,52.0131,52.0596,51.9998,52.0596,9900.0
2007-08-24 12:15:00,78.32,78.42,78.3,78.4,40300.0,52.0463,52.1128,52.033,52.0995,40300.0
2007-08-24 12:20:00,78.39,78.58,78.39,78.51,32900.0,52.0928,52.2191,52.0928,52.1726,32900.0
2007-08-24 12:25:00,78.5,78.63,78.48,78.59,11000.0,52.1659,52.2523,52.1526,52.2257,11000.0
2007-08-24 12:30:00,78.58,78.6,78.51,78.57,7200.0,52.2191,52.2324,52.1726,52.2124,7200.0
2007-08-24 12:35:00,78.55,78.58,78.52,78.52,8400.0,52.1992,52.2191,52.1792,52.1792,8400.0
2007-08-24 12:40:00,78.57,78.59,78.52,78.59,10300.0,52.2124,52.2257,52.1792,52.2257,10300.0
2007-08-24 12:45:00,78.55,78.58,78.49,78.52,4800.0,52.1992,52.2191,52.1593,52.1792,4800.0
2007-08-24 12:50:00,78.53,78.6,78.44,78.46,5400.0,52.1859,52.2324,52.1261,52.1393,5400.0
2007-08-24 12:55:00,78.45,78.46,78.27,78.27,8100.0,52.1327,52.1393,52.0131,52.0131,8100.0
2007-08-24 13:00:00,78.27,78.34,78.24,78.34,7300.0,52.0131,52.0596,51.9931,52.0596,7300.0
2007-08-24 13:05:00,78.34,78.35,78.24,78.34,6300.0,52.0596,52.0662,51.9931,52.0596,6300.0
2007-08-24 13:10:00,78.33,78.42,78.31,78.42,2300.0,52.053,52.1128,52.0397,52.1128,2300.0
2007-08-24 13:15:00,78.43,78.46,78.4,78.44,4400.0,52.1194,52.1393,52.0995,52.1261,4400.0
2007-08-24 13:20:00,78.45,78.46,78.41,78.44,2800.0,52.1327,52.1393,52.1061,52.1261,2800.0
2007-08-24 13:25:00,78.42,78.48,78.39,78.45,5300.0,52.1128,52.1526,52.0928,52.1327,5300.0
2007-08-24 13:30:00,78.44,78.44,78.34,78.35,4100.0,52.1261,52.1261,52.0596,52.0662,4100.0
2007-08-24 13:35:00,78.35,78.48,78.35,78.47,6500.0,52.0662,52.1526,52.0662,52.146,6500.0
2007-08-24 13:40:00,78.47,78.51,78.45,78.45,8600.0,52.146,52.1726,52.1327,52.1327,8600.0
2007-08-24 13:45:00,78.48,78.49,78.45,78.47,6400.0,52.1526,52.1593,52.1327,52.146,6400.0
2007-08-24 13:50:00,78.47,78.48,78.42,78.42,3000.0,52.146,52.1526,52.1128,52.1128,3000.0
2007-08-24 13:55:00,78.44,78.48,78.42,78.44,3600.0,52.1261,52.1526,52.1128,52.1261,3600.0
2007-08-24 14:00:00,78.44,78.5,78.38,78.5,13400.0,52.1261,52.1659,52.0862,52.1659,13400.0
2007-08-24 14:05:00,78.5,78.54,78.46,78.49,13000.0,52.1659,52.1925,52.1393,52.1593,13000.0
2007-08-24 14:10:00,78.5,78.52,78.46,78.48,3200.0,52.1659,52.1792,52.1393,52.1526,3200.0
2007-08-24 14:15:00,78.49,78.51,78.49,78.51,1900.0,52.1593,52.1726,52.1593,52.1726,1900.0
2007-08-24 14:20:00,78.5,78.57,78.49,78.53,5900.0,52.1659,52.2124,52.1593,52.1859,5900.0
2007-08-24 14:25:00,78.52,78.6,78.46,78.57,6000.0,52.1792,52.2324,52.1393,52.2124,6000.0
2007-08-24 14:30:00,78.53,78.58,78.42,78.5,4800.0,52.1859,52.2191,52.1128,52.1659,4800.0
2007-08-24 14:35:00,78.5,78.5,78.45,78.47,26900.0,52.1659,52.1659,52.1327,52.146,26900.0
2007-08-24 14:40:00,78.47,78.5,78.46,78.47,5900.0,52.146,52.1659,52.1393,52.146,5900.0
2007-08-24 14:45:00,78.48,78.52,78.46,78.5,6800.0,52.1526,52.1792,52.1393,52.1659,6800.0
2007-08-24 14:50:00,78.5,78.6,78.49,78.58,31100.0,52.1659,52.2324,52.1593,52.2191,31100.0
2007-08-24 14:55:00,78.61,78.7,78.56,78.65,11500.0,52.239,52.2988,52.2058,52.2656,11500.0
2007-08-24 15:00:00,78.65,78.65,78.57,78.6,27200.0,52.2656,52.2656,52.2124,52.2324,27200.0
2007-08-24 15:05:00,78.61,78.69,78.59,78.62,17800.0,52.239,52.2922,52.2257,52.2457,17800.0
2007-08-24 15:10:00,78.62,78.66,78.6,78.63,7200.0,52.2457,52.2723,52.2324,52.2523,7200.0
2007-08-24 15:15:00,78.64,78.65,78.58,78.59,9900.0,52.259,52.2656,52.2191,52.2257,9900.0
2007-08-24 15:20:00,78.59,78.59,78.46,78.5,15400.0,52.2257,52.2257,52.1393,52.1659,15400.0
2007-08-24 15:25:00,78.5,78.64,78.47,78.63,21300.0,52.1659,52.259,52.146,52.2523,21300.0
2007-08-24 15:30:00,78.65,79.0,78.65,78.98,60100.0,52.2656,52.4982,52.2656,52.4849,60100.0
2007-08-24 15:35:00,78.98,79.0,78.9,78.97,16200.0,52.4849,52.4982,52.4317,52.4783,16200.0
2007-08-24 15:40:00,78.97,79.08,78.92,79.0,22300.0,52.4783,52.5514,52.445,52.4982,22300.0
2007-08-24 15:45:00,78.99,79.26,78.99,79.18,49700.0,52.4915,52.671,52.4915,52.6178,49700.0
2007-08-24 15:50:00,79.2,79.26,79.13,79.13,33700.0,52.6311,52.671,52.5846,52.5846,33700.0
2007-08-24 15:55:00,79.13,79.21,79.09,79.17,24600.0,52.5846,52.6377,52.558,52.6112,24600.0
2007-08-27 09:30:00,79.31,79.43,79.3,79.33,12500.0,52.7042,52.7839,52.6976,52.7175,12500.0
2007-08-27 09:35:00,79.32,79.37,79.25,79.28,18900.0,52.7108,52.7441,52.6643,52.6843,18900.0
2007-08-27 09:40:00,79.28,79.38,79.02,79.28,14300.0,52.6843,52.7507,52.5115,52.6843,14300.0
2007-08-27 09:45:00,79.27,79.27,79.06,79.19,68000.0,52.6776,52.6776,52.5381,52.6245,68000.0
2007-08-27 09:50:00,79.18,79.27,79.05,79.18,17700.0,52.6178,52.6776,52.5314,52.6178,17700.0
2007-08-27 09:55:00,79.17,79.38,79.14,79.29,17100.0,52.6112,52.7507,52.5912,52.6909,17100.0
2007-08-27 10:00:00,79.31,79.33,79.04,79.07,14400.0,52.7042,52.7175,52.5248,52.5447,14400.0
2007-08-27 10:05:00,79.13,79.19,79.0,79.06,11700.0,52.5846,52.6245,52.4982,52.5381,11700.0
2007-08-27 10:10:00,79.03,79.13,79.03,79.08,4300.0,52.5181,52.5846,52.5181,52.5514,4300.0
2007-08-27 10:15:00,79.05,79.08,79.01,79.01,4300.0,52.5314,52.5514,52.5048,52.5048,4300.0
2007-08-27 10:20:00,79.03,79.03,78.91,78.91,4600.0,52.5181,52.5181,52.4384,52.4384,4600.0
2007-08-27 10:25:00,78.91,79.06,78.84,79.03,6000.0,52.4384,52.5381,52.3919,52.5181,6000.0
2007-08-27 10:30:00,79.05,79.06,79.0,79.03,8700.0,52.5314,52.5381,52.4982,52.5181,8700.0
2007-08-27 10:35:00,79.03,79.03,78.94,78.94,10400.0,52.5181,52.5181,52.4583,52.4583,10400.0
2007-08-27 10:40:00,78.98,79.04,78.98,79.0,13200.0,52.4849,52.5248,52.4849,52.4982,13200.0
2007-08-27 10:45:00,79.03,79.05,78.96,78.98,8400.0,52.5181,52.5314,52.4716,52.4849,8400.0
2007-08-27 10:50:00,78.98,79.02,78.92,78.93,6500.0,52.4849,52.5115,52.445,52.4517,6500.0
2007-08-27 10:55:00,78.92,78.98,78.92,78.98,3700.0,52.445,52.4849,52.445,52.4849,3700.0
2007-08-27 11:00:00,78.96,79.08,78.96,79.08,8100.0,52.4716,52.5514,52.4716,52.5514,8100.0
2007-08-27 11:05:00,79.07,79.09,79.05,79.07,3600.0,52.5447,52.558,52.5314,52.5447,3600.0
2007-08-27 11:10:00,79.07,79.14,79.06,79.08,7400.0,52.5447,52.5912,52.5381,52.5514,7400.0
2007-08-27 11:15:00,79.06,79.1,79.02,79.04,11500.0,52.5381,52.5646,52.5115,52.5248,11500.0
2007-08-27 11:20:00,79.01,79.05,78.97,79.0,7200.0,52.5048,52.5314,52.4783,52.4982,7200.0
2007-08-27 11:25:00,78.99,79.1,78.99,79.07,6100.0,52.4915,52.5646,52.4915,52.5447,6100.0
2007-08-27 11:30:00,79.06,79.07,78.97,79.04,14800.0,52.5381,52.5447,52.4783,52.5248,14800.0
2007-08-27 11:35:00,79.06,79.1,78.97,79.01,4800.0,52.5381,52.5646,52.4783,52.5048,4800.0
2007-08-27 11:40:00,79.01,79.06,78.96,78.96,4600.0,52.5048,52.5381,52.4716,52.4716,4600.0
2007-08-27 11:45:00,78.97,79.03,78.94,78.99,3700.0,52.4783,52.5181,52.4583,52.4915,3700.0
2007-08-27 11:50:00,79.0,79.06,79.0,79.04,3000.0,52.4982,52.5381,52.4982,52.5248,3000.0
2007-08-27 11:55:00,79.03,79.03,79.01,79.02,1700.0,52.5181,52.5181,52.5048,52.5115,1700.0
2007-08-27 12:00:00,79.03,79.04,78.96,78.98,7300.0,52.5181,52.5248,52.4716,52.4849,7300.0
2007-08-27 12:05:00,78.99,79.12,78.98,79.12,6700.0,52.4915,52.5779,52.4849,52.5779,6700.0
2007-08-27 12:10:00,79.12,79.25,79.1,79.25,9100.0,52.5779,52.6643,52.5646,52.6643,9100.0
2007-08-27 12:15:00,79.29,79.36,79.29,79.36,5800.0,52.6909,52.7374,52.6909,52.7374,5800.0
2007-08-27 12:20:00,79.37,79.46,79.35,79.38,6400.0,52.7441,52.8039,52.7308,52.7507,6400.0
2007-08-27 12:25:00,79.38,79.41,79.36,79.4,3400.0,52.7507,52.7707,52.7374,52.764,3400.0
2007-08-27 12:30:00,79.39,79.4,79.33,79.33,7200.0,52.7574,52.764,52.7175,52.7175,7200.0
2007-08-27 12:35:00,79.38,79.48,79.38,79.48,6900.0,52.7507,52.8172,52.7507,52.8172,6900.0
2007-08-27 12:40:00,79.47,79.47,79.44,79.46,5900.0,52.8105,52.8105,52.7906,52.8039,5900.0
2007-08-27 12:45:00,79.45,79.48,79.44,79.46,7300.0,52.7972,52.8172,52.7906,52.8039,7300.0
2007-08-27 12:50:00,79.46,79.46,79.35,79.37,6600.0,52.8039,52.8039,52.7308,52.7441,6600.0
2007-08-27 12:55:00,79.38,79.38,79.34,79.35,7700.0,52.7507,52.7507,52.7241,52.7308,7700.0
2007-08-27 13:00:00,79.37,79.48,79.37,79.46,10600.0,52.7441,52.8172,52.7441,52.8039,10600.0
2007-08-27 13:05:00,79.46,79.52,79.45,79.48,15100.0,52.8039,52.8438,52.7972,52.8172,15100.0
2007-08-27 13:10:00,79.48,79.55,79.48,79.55,7100.0,52.8172,52.8637,52.8172,52.8637,7100.0
2007-08-27 13:15:00,79.55,79.58,79.52,79.52,6300.0,52.8637,52.8836,52.8438,52.8438,6300.0
2007-08-27 13:20:00,79.52,79.56,79.52,79.53,3900.0,52.8438,52.8703,52.8438,52.8504,3900.0
2007-08-27 13:25:00,79.52,79.81,79.52,79.78,17000.0,52.8438,53.0365,52.8438,53.0165,17000.0
2007-08-27 13:30:00,79.78,79.78,79.67,79.68,13000.0,53.0165,53.0165,52.9434,52.9501,13000.0
2007-08-27 13:35:00,79.67,79.69,79.56,79.56,10300.0,52.9434,52.9567,52.8703,52.8703,10300.0
2007-08-27 13:40:00,79.55,79.55,79.43,79.45,6300.0,52.8637,52.8637,52.7839,52.7972,6300.0
2007-08-27 13:45:00,79.43,79.56,79.4,79.56,9600.0,52.7839,52.8703,52.764,52.8703,9600.0
2007-08-27 13:50:00,79.56,79.57,79.36,79.36,7700.0,52.8703,52.877,52.7374,52.7374,7700.0
2007-08-27 13:55:00,79.39,79.41,79.36,79.4,3600.0,52.7574,52.7707,52.7374,52.764,3600.0
2007-08-27 14:00:00,79.4,79.54,79.38,79.53,7900.0,52.764,52.857,52.7507,52.8504,7900.0
2007-08-27 14:05:00,79.52,79.55,79.48,79.5,7200.0,52.8438,52.8637,52.8172,52.8305,7200.0
2007-08-27 14:10:00,79.51,79.7,79.49,79.68,10200.0,52.8371,52.9634,52.8238,52.9501,10200.0
2007-08-27 14:15:00,79.69,79.73,79.65,79.65,5100.0,52.9567,52.9833,52.9301,52.9301,5100.0
2007-08-27 14:20:00,79.65,79.68,79.56,79.6,9800.0,52.9301,52.9501,52.8703,52.8969,9800.0
2007-08-27 14:25:00,79.56,79.59,79.48,79.57,6000.0,52.8703,52.8903,52.8172,52.877,6000.0
2007-08-27 14:30:00,79.58,79.79,79.56,79.75,14000.0,52.8836,53.0232,52.8703,52.9966,14000.0
2007-08-27 14:35:00,79.75,79.8,79.74,79.77,13100.0,52.9966,53.0298,52.9899,53.0099,13100.0
2007-08-27 14:40:00,79.76,79.8,79.74,79.78,6300.0,53.0032,53.0298,52.9899,53.0165,6300.0
2007-08-27 14:45:00,79.78,79.8,79.71,79.72,9600.0,53.0165,53.0298,52.97,52.9767,9600.0
2007-08-27 14:50:00,79.73,79.8,79.73,79.77,12600.0,52.9833,53.0298,52.9833,53.0099,12600.0
2007-08-27 14:55:00,79.78,79.83,79.63,79.66,13700.0,53.0165,53.0498,52.9169,52.9368,13700.0
2007-08-27 15:00:00,79.7,79.73,79.59,79.69,13700.0,52.9634,52.9833,52.8903,52.9567,13700.0
2007-08-27 15:05:00,79.72,79.73,79.58,79.63,10600.0,52.9767,52.9833,52.8836,52.9169,10600.0
2007-08-27 15:10:00,79.64,79.7,79.63,79.66,6400.0,52.9235,52.9634,52.9169,52.9368,6400.0
2007-08-27 15:15:00,79.69,79.69,79.44,79.61,14100.0,52.9567,52.9567,52.7906,52.9036,14100.0
2007-08-27 15:20:00,79.64,79.75,79.59,79.7,29800.0,52.9235,52.9966,52.8903,52.9634,29800.0
2007-08-27 15:25:00,79.7,79.86,79.69,79.75,22600.0,52.9634,53.0697,52.9567,52.9966,22600.0
2007-08-27 15:30:00,79.74,79.93,79.71,79.89,25200.0,52.9899,53.1162,52.97,53.0896,25200.0
2007-08-27 15:35:00,79.88,79.89,79.71,79.77,23400.0,53.083,53.0896,52.97,53.0099,23400.0
2007-08-27 15:40:00,79.77,79.98,79.77,79.92,25800.0,53.0099,53.1494,53.0099,53.1096,25800.0
2007-08-27 15:45:00,79.91,79.93,79.79,79.79,10900.0,53.1029,53.1162,53.0232,53.0232,10900.0
2007-08-27 15:50:00,79.79,79.81,79.57,79.6,27200.0,53.0232,53.0365,52.877,52.8969,27200.0
2007-08-27 15:55:00,79.61,79.64,79.46,79.5,38600.0,52.9036,52.9235,52.8039,52.8305,38600.0
2007-08-28 09:30:00,79.15,79.15,78.88,78.92,14100.0,52.5979,52.5979,52.4184,52.445,14100.0
2007-08-28 09:35:00,79.0,79.12,78.88,78.88,32100.0,52.4982,52.5779,52.4184,52.4184,32100.0
2007-08-28 09:40:00,78.88,78.94,78.64,78.72,13600.0,52.4184,52.4583,52.259,52.3121,13600.0
2007-08-28 09:45:00,78.7,78.87,78.66,78.75,26000.0,52.2988,52.4118,52.2723,52.3321,26000.0
2007-08-28 09:50:00,78.77,78.77,78.53,78.55,13000.0,52.3454,52.3454,52.1859,52.1992,13000.0
2007-08-28 09:55:00,78.58,78.64,78.46,78.49,28100.0,52.2191,52.259,52.1393,52.1593,28100.0
2007-08-28 10:00:00,78.48,78.63,78.4,78.53,45700.0,52.1526,52.2523,52.0995,52.1859,45700.0
2007-08-28 10:05:00,78.52,78.59,78.39,78.39,14900.0,52.1792,52.2257,52.0928,52.0928,14900.0
2007-08-28 10:10:00,78.38,78.47,78.34,78.39,9700.0,52.0862,52.146,52.0596,52.0928,9700.0
2007-08-28 10:15:00,78.45,78.5,78.34,78.34,5900.0,52.1327,52.1659,52.0596,52.0596,5900.0
2007-08-28 10:20:00,78.37,78.51,78.34,78.42,6200.0,52.0795,52.1726,52.0596,52.1128,6200.0
2007-08-28 10:25:00,78.42,78.44,78.36,78.37,5100.0,52.1128,52.1261,52.0729,52.0795,5100.0
2007-08-28 10:30:00,78.41,78.5,78.34,78.5,7700.0,52.1061,52.1659,52.0596,52.1659,7700.0
2007-08-28 10:35:00,78.5,78.5,78.38,78.46,4800.0,52.1659,52.1659,52.0862,52.1393,4800.0
2007-08-28 10:40:00,78.38,78.48,78.29,78.31,6900.0,52.0862,52.1526,52.0264,52.0397,6900.0
2007-08-28 10:45:00,78.33,78.37,78.23,78.3,12200.0,52.053,52.0795,51.9865,52.033,12200.0
2007-08-28 10:50:00,78.3,78.34,78.26,78.33,6100.0,52.033,52.0596,52.0064,52.053,6100.0
2007-08-28 10:55:00,78.34,78.45,78.33,78.41,4500.0,52.0596,52.1327,52.053,52.1061,4500.0
2007-08-28 11:00:00,78.4,78.42,78.24,78.31,3100.0,52.0995,52.1128,51.9931,52.0397,3100.0
2007-08-28 11:05:00,78.31,78.41,78.29,78.41,2400.0,52.0397,52.1061,52.0264,52.1061,2400.0
2007-08-28 11:10:00,78.37,78.37,78.15,78.15,8600.0,52.0795,52.0795,51.9333,51.9333,8600.0
2007-08-28 11:15:00,78.16,78.19,78.09,78.09,7700.0,51.94,51.9599,51.8935,51.8935,7700.0
2007-08-28 11:20:00,78.07,78.08,77.98,78.04,15300.0,51.8802,51.8868,51.8204,51.8602,15300.0
2007-08-28 11:25:00,78.04,78.14,77.89,77.97,51100.0,51.8602,51.9267,51.7606,51.8137,51100.0
2007-08-28 11:30:00,77.97,78.04,77.95,77.96,7700.0,51.8137,51.8602,51.8004,51.8071,7700.0
2007-08-28 11:35:00,77.97,77.97,77.82,77.88,10500.0,51.8137,51.8137,51.714,51.7539,10500.0
2007-08-28 11:40:00,77.87,77.93,77.78,77.78,9600.0,51.7473,51.7871,51.6875,51.6875,9600.0
2007-08-28 11:45:00,77.78,77.82,77.7,77.76,9000.0,51.6875,51.714,51.6343,51.6742,9000.0
2007-08-28 11:50:00,77.73,77.77,77.7,77.71,7800.0,51.6542,51.6808,51.6343,51.6409,7800.0
2007-08-28 11:55:00,77.74,77.74,77.68,77.72,7700.0,51.6609,51.6609,51.621,51.6476,7700.0
2007-08-28 12:00:00,77.72,77.76,77.66,77.74,10900.0,51.6476,51.6742,51.6077,51.6609,10900.0
2007-08-28 12:05:00,77.71,77.86,77.7,77.86,19800.0,51.6409,51.7406,51.6343,51.7406,19800.0
2007-08-28 12:10:00,77.83,77.84,77.75,77.79,15100.0,51.7207,51.7273,51.6675,51.6941,15100.0
2007-08-28 12:15:00,77.79,77.79,77.71,77.71,8000.0,51.6941,51.6941,51.6409,51.6409,8000.0
2007-08-28 12:20:00,77.73,77.73,77.65,77.66,5800.0,51.6542,51.6542,51.6011,51.6077,5800.0
2007-08-28 12:25:00,77.66,77.69,77.61,77.66,5900.0,51.6077,51.6277,51.5745,51.6077,5900.0
2007-08-28 12:30:00,77.64,77.68,77.61,77.63,8300.0,51.5944,51.621,51.5745,51.5878,8300.0
2007-08-28 12:35:00,77.66,77.68,77.57,77.57,13200.0,51.6077,51.621,51.5479,51.5479,13200.0
2007-08-28 12:40:00,77.61,77.61,77.4,77.5,20400.0,51.5745,51.5745,51.4349,51.5014,20400.0
2007-08-28 12:45:00,77.51,77.53,77.46,77.51,5300.0,51.508,51.5213,51.4748,51.508,5300.0
2007-08-28 12:50:00,77.52,77.55,77.47,77.48,4600.0,51.5147,51.5346,51.4815,51.4881,4600.0
2007-08-28 12:55:00,77.48,77.52,77.33,77.52,25600.0,51.4881,51.5147,51.3884,51.5147,25600.0
2007-08-28 13:00:00,77.48,77.53,77.44,77.49,10900.0,51.4881,51.5213,51.4615,51.4947,10900.0
2007-08-28 13:05:00,77.49,77.51,77.37,77.38,10000.0,51.4947,51.508,51.415,51.4216,10000.0
2007-08-28 13:10:00,77.36,77.42,77.3,77.36,9500.0,51.4084,51.4482,51.3685,51.4084,9500.0
2007-08-28 13:15:00,77.35,77.37,77.26,77.31,16900.0,51.4017,51.415,51.3419,51.3751,16900.0
2007-08-28 13:20:00,77.28,77.34,77.24,77.26,14800.0,51.3552,51.3951,51.3286,51.3419,14800.0
2007-08-28 13:25:00,77.26,77.3,77.15,77.19,28100.0,51.3419,51.3685,51.2688,51.2954,28100.0
2007-08-28 13:30:00,77.19,77.27,77.14,77.17,20300.0,51.2954,51.3485,51.2622,51.2821,20300.0
2007-08-28 13:35:00,77.16,77.18,77.09,77.12,20100.0,51.2755,51.2887,51.2289,51.2489,20100.0
2007-08-28 13:40:00,77.11,77.15,77.06,77.14,35900.0,51.2422,51.2688,51.209,51.2622,35900.0
2007-08-28 13:45:00,77.15,77.25,77.14,77.14,26400.0,51.2688,51.3353,51.2622,51.2622,26400.0
2007-08-28 13:50:00,77.17,77.21,77.16,77.16,14200.0,51.2821,51.3087,51.2755,51.2755,14200.0
2007-08-28 13:55:00,77.16,77.2,77.13,77.15,7500.0,51.2755,51.302,51.2555,51.2688,7500.0
2007-08-28 14:00:00,77.19,77.21,77.01,77.01,37600.0,51.2954,51.3087,51.1758,51.1758,37600.0
2007-08-28 14:05:00,77.01,77.17,76.99,77.02,20000.0,51.1758,51.2821,51.1625,51.1824,20000.0
2007-08-28 14:10:00,77.03,77.13,76.75,76.9,32100.0,51.1891,51.2555,51.003,51.1027,32100.0
2007-08-28 14:15:00,76.9,77.0,76.82,76.88,14900.0,51.1027,51.1691,51.0495,51.0894,14900.0
2007-08-28 14:20:00,76.91,77.1,76.91,77.08,19300.0,51.1093,51.2356,51.1093,51.2223,19300.0
2007-08-28 14:25:00,77.08,77.13,76.9,77.03,15200.0,51.2223,51.2555,51.1027,51.1891,15200.0
2007-08-28 14:30:00,77.0,77.03,76.89,76.91,10900.0,51.1691,51.1891,51.096,51.1093,10900.0
2007-08-28 14:35:00,76.94,76.98,76.87,76.9,22900.0,51.1293,51.1558,51.0827,51.1027,22900.0
2007-08-28 14:40:00,76.87,77.03,76.83,76.94,20700.0,51.0827,51.1891,51.0562,51.1293,20700.0
2007-08-28 14:45:00,76.95,76.95,76.8,76.8,33200.0,51.1359,51.1359,51.0362,51.0362,33200.0
2007-08-28 14:50:00,76.8,76.88,76.77,76.8,11600.0,51.0362,51.0894,51.0163,51.0362,11600.0
2007-08-28 14:55:00,76.8,76.83,76.73,76.8,12200.0,51.0362,51.0562,50.9897,51.0362,12200.0
2007-08-28 15:00:00,76.81,76.96,76.81,76.92,18700.0,51.0429,51.1425,51.0429,51.116,18700.0
2007-08-28 15:05:00,76.91,76.92,76.74,76.9,18300.0,51.1093,51.116,50.9963,51.1027,18300.0
2007-08-28 15:10:00,76.92,77.0,76.87,76.88,17100.0,51.116,51.1691,51.0827,51.0894,17100.0
2007-08-28 15:15:00,76.88,76.98,76.8,76.98,29300.0,51.0894,51.1558,51.0362,51.1558,29300.0
2007-08-28 15:20:00,76.98,77.0,76.9,76.9,34600.0,51.1558,51.1691,51.1027,51.1027,34600.0
2007-08-28 15:25:00,76.89,76.91,76.84,76.9,26400.0,51.096,51.1093,51.0628,51.1027,26400.0
2007-08-28 15:30:00,76.91,76.91,76.85,76.86,37300.0,51.1093,51.1093,51.0694,51.0761,37300.0
2007-08-28 15:35:00,76.86,76.87,76.74,76.76,43700.0,51.0761,51.0827,50.9963,51.0096,43700.0
2007-08-28 15:40:00,76.75,76.76,76.62,76.63,58200.0,51.003,51.0096,50.9166,50.9232,58200.0
2007-08-28 15:45:00,76.63,76.63,76.52,76.6,75200.0,50.9232,50.9232,50.8501,50.9033,75200.0
2007-08-28 15:50:00,76.59,76.6,76.23,76.26,82500.0,50.8967,50.9033,50.6574,50.6774,82500.0
2007-08-28 15:55:00,76.28,76.32,76.18,76.28,100700.0,50.6907,50.7172,50.6242,50.6907,100700.0
2007-08-29 09:30:00,76.31,77.36,76.31,77.3,20700.0,50.7106,51.4084,50.7106,51.3685,20700.0
2007-08-29 09:35:00,77.3,77.48,76.89,77.29,18000.0,51.3685,51.4881,51.096,51.3618,18000.0
2007-08-29 09:40:00,77.26,77.54,77.26,77.39,9100.0,51.3419,51.528,51.3419,51.4283,9100.0
2007-08-29 09:45:00,77.34,77.4,77.18,77.2,9400.0,51.3951,51.4349,51.2887,51.302,9400.0
2007-08-29 09:50:00,77.28,77.28,77.09,77.14,9200.0,51.3552,51.3552,51.2289,51.2622,9200.0
2007-08-29 09:55:00,77.14,77.19,77.13,77.14,4900.0,51.2622,51.2954,51.2555,51.2622,4900.0
2007-08-29 10:00:00,77.13,77.18,77.0,77.08,14900.0,51.2555,51.2887,51.1691,51.2223,14900.0
2007-08-29 10:05:00,77.04,77.17,77.03,77.17,7800.0,51.1957,51.2821,51.1891,51.2821,7800.0
2007-08-29 10:10:00,77.17,77.17,77.07,77.07,7100.0,51.2821,51.2821,51.2156,51.2156,7100.0
2007-08-29 10:15:00,77.1,77.23,77.0,77.06,14800.0,51.2356,51.322,51.1691,51.209,14800.0
2007-08-29 10:20:00,77.1,77.2,76.91,77.07,31000.0,51.2356,51.302,51.1093,51.2156,31000.0
2007-08-29 10:25:00,77.09,77.25,77.07,77.16,33300.0,51.2289,51.3353,51.2156,51.2755,33300.0
2007-08-29 10:30:00,77.16,77.23,77.15,77.15,15000.0,51.2755,51.322,51.2688,51.2688,15000.0
2007-08-29 10:35:00,77.16,77.25,77.11,77.18,29300.0,51.2755,51.3353,51.2422,51.2887,29300.0
2007-08-29 10:40:00,77.19,77.26,77.16,77.21,9200.0,51.2954,51.3419,51.2755,51.3087,9200.0
2007-08-29 10:45:00,77.23,77.35,77.21,77.32,17000.0,51.322,51.4017,51.3087,51.3818,17000.0
2007-08-29 10:50:00,77.31,77.4,77.25,77.37,16000.0,51.3751,51.4349,51.3353,51.415,16000.0
2007-08-29 10:55:00,77.35,77.39,77.27,77.27,16800.0,51.4017,51.4283,51.3485,51.3485,16800.0
2007-08-29 11:00:00,77.28,77.4,77.28,77.33,29900.0,51.3552,51.4349,51.3552,51.3884,29900.0
2007-08-29 11:05:00,77.34,77.45,77.3,77.37,12600.0,51.3951,51.4682,51.3685,51.415,12600.0
2007-08-29 11:10:00,77.35,77.37,77.1,77.15,28200.0,51.4017,51.415,51.2356,51.2688,28200.0
2007-08-29 11:15:00,77.16,77.16,77.1,77.1,7800.0,51.2755,51.2755,51.2356,51.2356,7800.0
2007-08-29 11:20:00,77.11,77.11,77.03,77.05,18800.0,51.2422,51.2422,51.1891,51.2024,18800.0
2007-08-29 11:25:00,77.05,77.09,77.03,77.04,7800.0,51.2024,51.2289,51.1891,51.1957,7800.0
2007-08-29 11:30:00,77.06,77.09,76.99,76.99,16600.0,51.209,51.2289,51.1625,51.1625,16600.0
2007-08-29 11:35:00,77.0,77.04,76.95,76.95,43600.0,51.1691,51.1957,51.1359,51.1359,43600.0
2007-08-29 11:40:00,76.99,77.0,76.91,76.92,13000.0,51.1625,51.1691,51.1093,51.116,13000.0
2007-08-29 11:45:00,76.92,77.08,76.92,77.0,23600.0,51.116,51.2223,51.116,51.1691,23600.0
2007-08-29 11:50:00,76.99,77.02,76.91,77.0,14300.0,51.1625,51.1824,51.1093,51.1691,14300.0
2007-08-29 11:55:00,77.01,77.15,77.0,77.05,7200.0,51.1758,51.2688,51.1691,51.2024,7200.0
2007-08-29 12:00:00,77.08,77.11,77.03,77.08,37000.0,51.2223,51.2422,51.1891,51.2223,37000.0
2007-08-29 12:05:00,77.08,77.14,77.03,77.04,40000.0,51.2223,51.2622,51.1891,51.1957,40000.0
2007-08-29 12:10:00,77.06,77.14,77.03,77.09,7000.0,51.209,51.2622,51.1891,51.2289,7000.0
2007-08-29 12:15:00,77.1,77.1,77.08,77.09,5000.0,51.2356,51.2356,51.2223,51.2289,5000.0
2007-08-29 12:20:00,77.09,77.12,77.08,77.08,5000.0,51.2289,51.2489,51.2223,51.2223,5000.0
2007-08-29 12:25:00,77.07,77.09,77.01,77.09,9500.0,51.2156,51.2289,51.1758,51.2289,9500.0
2007-08-29 12:30:00,77.07,77.28,77.06,77.23,18700.0,51.2156,51.3552,51.209,51.322,18700.0
2007-08-29 12:35:00,77.24,77.27,77.16,77.19,10300.0,51.3286,51.3485,51.2755,51.2954,10300.0
2007-08-29 12:40:00,77.19,77.26,77.17,77.25,44900.0,51.2954,51.3419,51.2821,51.3353,44900.0
2007-08-29 12:45:00,77.27,77.29,77.2,77.23,13400.0,51.3485,51.3618,51.302,51.322,13400.0
2007-08-29 12:50:00,77.23,77.23,77.12,77.12,4400.0,51.322,51.322,51.2489,51.2489,4400.0
2007-08-29 12:55:00,77.11,77.13,77.04,77.1,7000.0,51.2422,51.2555,51.1957,51.2356,7000.0
2007-08-29 13:00:00,77.09,77.15,77.09,77.12,3100.0,51.2289,51.2688,51.2289,51.2489,3100.0
2007-08-29 13:05:00,77.14,77.19,77.11,77.12,5700.0,51.2622,51.2954,51.2422,51.2489,5700.0
2007-08-29 13:10:00,77.11,77.11,76.99,77.0,7100.0,51.2422,51.2422,51.1625,51.1691,7100.0
2007-08-29 13:15:00,77.01,77.03,76.97,77.0,26000.0,51.1758,51.1891,51.1492,51.1691,26000.0
2007-08-29 13:20:00,76.99,77.02,76.98,77.0,55100.0,51.1625,51.1824,51.1558,51.1691,55100.0
2007-08-29 13:25:00,77.0,77.01,76.98,77.0,8600.0,51.1691,51.1758,51.1558,51.1691,8600.0
2007-08-29 13:30:00,76.99,77.01,76.95,76.95,26200.0,51.1625,51.1758,51.1359,51.1359,26200.0
2007-08-29 13:35:00,76.94,77.01,76.94,76.99,11100.0,51.1293,51.1758,51.1293,51.1625,11100.0
2007-08-29 13:40:00,76.99,77.02,76.98,77.0,14700.0,51.1625,51.1824,51.1558,51.1691,14700.0
2007-08-29 13:45:00,77.0,77.01,76.92,76.97,8800.0,51.1691,51.1758,51.116,51.1492,8800.0
2007-08-29 13:50:00,76.98,77.02,76.95,76.98,15900.0,51.1558,51.1824,51.1359,51.1558,15900.0
2007-08-29 13:55:00,76.98,77.07,76.98,77.03,10100.0,51.1558,51.2156,51.1558,51.1891,10100.0
2007-08-29 14:00:00,77.03,77.3,77.03,77.27,11300.0,51.1891,51.3685,51.1891,51.3485,11300.0
2007-08-29 14:05:00,77.26,77.36,77.26,77.31,10500.0,51.3419,51.4084,51.3419,51.3751,10500.0
2007-08-29 14:10:00,77.32,77.45,77.28,77.32,23600.0,51.3818,51.4682,51.3552,51.3818,23600.0
2007-08-29 14:15:00,77.34,77.4,77.27,77.27,12200.0,51.3951,51.4349,51.3485,51.3485,12200.0
2007-08-29 14:20:00,77.27,77.39,77.27,77.38,7900.0,51.3485,51.4283,51.3485,51.4216,7900.0
2007-08-29 14:25:00,77.37,77.4,77.32,77.36,12100.0,51.415,51.4349,51.3818,51.4084,12100.0
2007-08-29 14:30:00,77.37,77.58,77.31,77.5,27500.0,51.415,51.5546,51.3751,51.5014,27500.0
2007-08-29 14:35:00,77.51,77.64,77.51,77.61,12500.0,51.508,51.5944,51.508,51.5745,12500.0
2007-08-29 14:40:00,77.61,77.63,77.49,77.58,15000.0,51.5745,51.5878,51.4947,51.5546,15000.0
2007-08-29 14:45:00,77.57,77.66,77.55,77.66,7700.0,51.5479,51.6077,51.5346,51.6077,7700.0
2007-08-29 14:50:00,77.66,77.66,77.54,77.54,7900.0,51.6077,51.6077,51.528,51.528,7900.0
2007-08-29 14:55:00,77.58,77.64,77.55,77.57,7900.0,51.5546,51.5944,51.5346,51.5479,7900.0
2007-08-29 15:00:00,77.59,77.66,77.57,77.57,10300.0,51.5612,51.6077,51.5479,51.5479,10300.0
2007-08-29 15:05:00,77.57,77.7,77.5,77.7,12600.0,51.5479,51.6343,51.5014,51.6343,12600.0
2007-08-29 15:10:00,77.69,77.79,77.69,77.74,13200.0,51.6277,51.6941,51.6277,51.6609,13200.0
2007-08-29 15:15:00,77.73,77.77,77.67,77.76,6700.0,51.6542,51.6808,51.6144,51.6742,6700.0
2007-08-29 15:20:00,77.77,77.79,77.66,77.75,10800.0,51.6808,51.6941,51.6077,51.6675,10800.0
2007-08-29 15:25:00,77.75,77.86,77.68,77.85,9900.0,51.6675,51.7406,51.621,51.734,9900.0
2007-08-29 15:30:00,77.86,77.98,77.85,77.96,17200.0,51.7406,51.8204,51.734,51.8071,17200.0
2007-08-29 15:35:00,77.96,78.14,77.95,78.14,22200.0,51.8071,51.9267,51.8004,51.9267,22200.0
2007-08-29 15:40:00,78.13,78.17,78.09,78.12,12100.0,51.92,51.9466,51.8935,51.9134,12100.0
2007-08-29 15:45:00,78.12,78.16,78.0,78.03,20000.0,51.9134,51.94,51.8337,51.8536,20000.0
2007-08-29 15:50:00,78.02,78.21,77.97,78.2,28400.0,51.847,51.9732,51.8137,51.9666,28400.0
2007-08-29 15:55:00,78.2,78.21,78.06,78.19,30700.0,51.9666,51.9732,51.8735,51.9599,30700.0
2007-08-30 09:30:00,77.36,77.85,77.11,77.73,19600.0,51.4084,51.734,51.2422,51.6542,19600.0
2007-08-30 09:35:00,77.77,78.08,77.7,78.08,27600.0,51.6808,51.8868,51.6343,51.8868,27600.0
2007-08-30 09:40:00,78.05,78.25,77.97,78.25,27400.0,51.8669,51.9998,51.8137,51.9998,27400.0
2007-08-30 09:45:00,78.25,78.37,78.1,78.28,17000.0,51.9998,52.0795,51.9001,52.0197,17000.0
2007-08-30 09:50:00,78.22,78.46,78.21,78.27,6400.0,51.9799,52.1393,51.9732,52.0131,6400.0
2007-08-30 09:55:00,78.25,78.34,78.2,78.28,6300.0,51.9998,52.0596,51.9666,52.0197,6300.0
2007-08-30 10:00:00,78.28,78.44,78.28,78.37,10300.0,52.0197,52.1261,52.0197,52.0795,10300.0
2007-08-30 10:05:00,78.39,78.5,78.35,78.48,15400.0,52.0928,52.1659,52.0662,52.1526,15400.0
2007-08-30 10:10:00,78.47,78.47,78.3,78.3,18000.0,52.146,52.146,52.033,52.033,18000.0
2007-08-30 10:15:00,78.32,78.32,78.2,78.26,12700.0,52.0463,52.0463,51.9666,52.0064,12700.0
2007-08-30 10:20:00,78.21,78.31,78.08,78.12,13200.0,51.9732,52.0397,51.8868,51.9134,13200.0
2007-08-30 10:25:00,78.13,78.28,78.13,78.2,13500.0,51.92,52.0197,51.92,51.9666,13500.0
2007-08-30 10:30:00,78.17,78.29,78.08,78.17,16400.0,51.9466,52.0264,51.8868,51.9466,16400.0
2007-08-30 10:35:00,78.14,78.18,78.0,78.0,7900.0,51.9267,51.9533,51.8337,51.8337,7900.0
2007-08-30 10:40:00,78.03,78.13,77.98,78.13,4500.0,51.8536,51.92,51.8204,51.92,4500.0
2007-08-30 10:45:00,78.1,78.12,77.99,78.12,7100.0,51.9001,51.9134,51.827,51.9134,7100.0
2007-08-30 10:50:00,78.08,78.2,78.04,78.18,9900.0,51.8868,51.9666,51.8602,51.9533,9900.0
2007-08-30 10:55:00,78.2,78.25,78.15,78.2,6100.0,51.9666,51.9998,51.9333,51.9666,6100.0
2007-08-30 11:00:00,78.22,78.43,78.2,78.4,6000.0,51.9799,52.1194,51.9666,52.0995,6000.0
2007-08-30 11:05:00,78.37,78.47,78.31,78.47,5000.0,52.0795,52.146,52.0397,52.146,5000.0
2007-08-30 11:10:00,78.48,78.65,78.47,78.57,9200.0,52.1526,52.2656,52.146,52.2124,9200.0
2007-08-30 11:15:00,78.55,78.59,78.42,78.58,9300.0,52.1992,52.2257,52.1128,52.2191,9300.0
2007-08-30 11:20:00,78.56,78.72,78.56,78.65,21300.0,52.2058,52.3121,52.2058,52.2656,21300.0
2007-08-30 11:25:00,78.66,78.71,78.65,78.66,9000.0,52.2723,52.3055,52.2656,52.2723,9000.0
2007-08-30 11:30:00,78.69,78.71,78.53,78.57,5500.0,52.2922,52.3055,52.1859,52.2124,5500.0
2007-08-30 11:35:00,78.54,78.68,78.53,78.63,4500.0,52.1925,52.2855,52.1859,52.2523,4500.0
2007-08-30 11:40:00,78.63,78.72,78.55,78.67,5200.0,52.2523,52.3121,52.1992,52.2789,5200.0
2007-08-30 11:45:00,78.62,78.67,78.57,78.66,9300.0,52.2457,52.2789,52.2124,52.2723,9300.0
2007-08-30 11:50:00,78.66,78.71,78.6,78.61,14700.0,52.2723,52.3055,52.2324,52.239,14700.0
2007-08-30 11:55:00,78.63,78.64,78.59,78.61,4700.0,52.2523,52.259,52.2257,52.239,4700.0
2007-08-30 12:00:00,78.64,78.64,78.48,78.49,8600.0,52.259,52.259,52.1526,52.1593,8600.0
2007-08-30 12:05:00,78.48,78.49,78.39,78.48,7800.0,52.1526,52.1593,52.0928,52.1526,7800.0
2007-08-30 12:10:00,78.5,78.53,78.39,78.39,11600.0,52.1659,52.1859,52.0928,52.0928,11600.0
2007-08-30 12:15:00,78.39,78.45,78.21,78.21,9700.0,52.0928,52.1327,51.9732,51.9732,9700.0
2007-08-30 12:20:00,78.2,78.31,78.17,78.2,13500.0,51.9666,52.0397,51.9466,51.9666,13500.0
2007-08-30 12:25:00,78.2,78.42,78.16,78.35,10600.0,51.9666,52.1128,51.94,52.0662,10600.0
2007-08-30 12:30:00,78.31,78.6,78.31,78.59,10800.0,52.0397,52.2324,52.0397,52.2257,10800.0
2007-08-30 12:35:00,78.56,78.58,78.43,78.57,6600.0,52.2058,52.2191,52.1194,52.2124,6600.0
2007-08-30 12:40:00,78.57,78.67,78.5,78.65,10400.0,52.2124,52.2789,52.1659,52.2656,10400.0
2007-08-30 12:45:00,78.62,78.69,78.59,78.61,2800.0,52.2457,52.2922,52.2257,52.239,2800.0
2007-08-30 12:50:00,78.6,78.64,78.58,78.64,4900.0,52.2324,52.259,52.2191,52.259,4900.0
2007-08-30 12:55:00,78.63,78.79,78.63,78.7,9700.0,52.2523,52.3586,52.2523,52.2988,9700.0
2007-08-30 13:00:00,78.68,78.79,78.66,78.75,8100.0,52.2855,52.3586,52.2723,52.3321,8100.0
2007-08-30 13:05:00,78.75,78.75,78.68,78.75,5100.0,52.3321,52.3321,52.2855,52.3321,5100.0
2007-08-30 13:10:00,78.75,78.75,78.7,78.75,5100.0,52.3321,52.3321,52.2988,52.3321,5100.0
2007-08-30 13:15:00,78.76,78.76,78.66,78.72,9200.0,52.3387,52.3387,52.2723,52.3121,9200.0
2007-08-30 13:20:00,78.7,78.74,78.57,78.64,13500.0,52.2988,52.3254,52.2124,52.259,13500.0
2007-08-30 13:25:00,78.64,78.7,78.53,78.7,11700.0,52.259,52.2988,52.1859,52.2988,11700.0
2007-08-30 13:30:00,78.69,78.71,78.57,78.57,6100.0,52.2922,52.3055,52.2124,52.2124,6100.0
2007-08-30 13:35:00,78.6,78.73,78.6,78.63,7400.0,52.2324,52.3188,52.2324,52.2523,7400.0
2007-08-30 13:40:00,78.67,78.73,78.55,78.68,8300.0,52.2789,52.3188,52.1992,52.2855,8300.0
2007-08-30 13:45:00,78.68,78.69,78.55,78.56,5600.0,52.2855,52.2922,52.1992,52.2058,5600.0
2007-08-30 13:50:00,78.55,78.67,78.47,78.53,14300.0,52.1992,52.2789,52.146,52.1859,14300.0
2007-08-30 13:55:00,78.53,78.67,78.49,78.67,4600.0,52.1859,52.2789,52.1593,52.2789,4600.0
2007-08-30 14:00:00,78.64,78.68,78.58,78.58,6500.0,52.259,52.2855,52.2191,52.2191,6500.0
2007-08-30 14:05:00,78.54,78.63,78.46,78.5,6800.0,52.1925,52.2523,52.1393,52.1659,6800.0
2007-08-30 14:10:00,78.52,78.6,78.48,78.48,4500.0,52.1792,52.2324,52.1526,52.1526,4500.0
2007-08-30 14:15:00,78.48,78.55,78.38,78.4,16200.0,52.1526,52.1992,52.0862,52.0995,16200.0
2007-08-30 14:20:00,78.4,78.46,78.36,78.4,14500.0,52.0995,52.1393,52.0729,52.0995,14500.0
2007-08-30 14:25:00,78.4,78.43,78.25,78.27,17800.0,52.0995,52.1194,51.9998,52.0131,17800.0
2007-08-30 14:30:00,78.31,78.35,78.22,78.26,26800.0,52.0397,52.0662,51.9799,52.0064,26800.0
2007-08-30 14:35:00,78.26,78.41,78.25,78.3,18400.0,52.0064,52.1061,51.9998,52.033,18400.0
2007-08-30 14:40:00,78.29,78.37,78.13,78.13,20500.0,52.0264,52.0795,51.92,51.92,20500.0
2007-08-30 14:45:00,78.12,78.21,77.87,77.91,17200.0,51.9134,51.9732,51.7473,51.7739,17200.0
2007-08-30 14:50:00,77.9,77.95,77.83,77.94,9800.0,51.7672,51.8004,51.7207,51.7938,9800.0
2007-08-30 14:55:00,77.95,78.02,77.82,77.88,13400.0,51.8004,51.847,51.714,51.7539,13400.0
2007-08-30 15:00:00,77.86,78.09,77.86,78.04,13500.0,51.7406,51.8935,51.7406,51.8602,13500.0
2007-08-30 15:05:00,78.04,78.26,78.0,78.25,17800.0,51.8602,52.0064,51.8337,51.9998,17800.0
2007-08-30 15:10:00,78.22,78.43,78.17,78.28,19500.0,51.9799,52.1194,51.9466,52.0197,19500.0
2007-08-30 15:15:00,78.26,78.39,78.26,78.37,10200.0,52.0064,52.0928,52.0064,52.0795,10200.0
2007-08-30 15:20:00,78.38,78.59,78.32,78.55,10300.0,52.0862,52.2257,52.0463,52.1992,10300.0
2007-08-30 15:25:00,78.56,78.64,78.48,78.52,12000.0,52.2058,52.259,52.1526,52.1792,12000.0
2007-08-30 15:30:00,78.51,78.62,78.37,78.37,13800.0,52.1726,52.2457,52.0795,52.0795,13800.0
2007-08-30 15:35:00,78.37,78.39,78.14,78.21,21000.0,52.0795,52.0928,51.9267,51.9732,21000.0
2007-08-30 15:40:00,78.23,78.23,77.99,77.99,22000.0,51.9865,51.9865,51.827,51.827,22000.0
2007-08-30 15:45:00,78.01,78.14,77.97,78.08,20300.0,51.8403,51.9267,51.8137,51.8868,20300.0
2007-08-30 15:50:00,78.03,78.14,77.97,78.09,13800.0,51.8536,51.9267,51.8137,51.8935,13800.0
2007-08-30 15:55:00,78.09,78.18,78.0,78.18,27800.0,51.8935,51.9533,51.8337,51.9533,27800.0
2007-08-31 09:30:00,78.99,78.99,78.36,78.5,21300.0,52.4915,52.4915,52.0729,52.1659,21300.0
2007-08-31 09:35:00,78.52,79.0,78.38,78.96,42100.0,52.1792,52.4982,52.0862,52.4716,42100.0
2007-08-31 09:40:00,78.98,79.15,78.92,78.96,39900.0,52.4849,52.5979,52.445,52.4716,39900.0
2007-08-31 09:45:00,78.95,79.1,78.87,79.07,24500.0,52.465,52.5646,52.4118,52.5447,24500.0
2007-08-31 09:50:00,79.07,79.22,79.07,79.13,18200.0,52.5447,52.6444,52.5447,52.5846,18200.0
2007-08-31 09:55:00,79.18,79.42,79.1,79.34,13600.0,52.6178,52.7773,52.5646,52.7241,13600.0
2007-08-31 10:00:00,79.4,79.75,79.12,79.29,129600.0,52.764,52.9966,52.5779,52.6909,129600.0
2007-08-31 10:05:00,79.29,79.43,79.15,79.21,21100.0,52.6909,52.7839,52.5979,52.6377,21100.0
2007-08-31 10:10:00,79.16,79.22,79.12,79.18,12200.0,52.6045,52.6444,52.5779,52.6178,12200.0
2007-08-31 10:15:00,79.14,79.2,79.01,79.05,8300.0,52.5912,52.6311,52.5048,52.5314,8300.0
2007-08-31 10:20:00,79.07,79.11,78.87,79.0,10300.0,52.5447,52.5713,52.4118,52.4982,10300.0
2007-08-31 10:25:00,79.0,79.04,78.9,78.95,11500.0,52.4982,52.5248,52.4317,52.465,11500.0
2007-08-31 10:30:00,78.96,79.05,78.91,79.01,16000.0,52.4716,52.5314,52.4384,52.5048,16000.0
2007-08-31 10:35:00,78.97,79.06,78.97,79.02,18900.0,52.4783,52.5381,52.4783,52.5115,18900.0
2007-08-31 10:40:00,79.01,79.05,79.0,79.03,8300.0,52.5048,52.5314,52.4982,52.5181,8300.0
2007-08-31 10:45:00,79.0,79.07,78.95,78.96,8500.0,52.4982,52.5447,52.465,52.4716,8500.0
2007-08-31 10:50:00,78.95,79.02,78.93,79.02,6800.0,52.465,52.5115,52.4517,52.5115,6800.0
2007-08-31 10:55:00,79.02,79.02,78.82,78.86,12000.0,52.5115,52.5115,52.3786,52.4052,12000.0
2007-08-31 11:00:00,78.81,78.98,78.77,78.84,16100.0,52.3719,52.4849,52.3454,52.3919,16100.0
2007-08-31 11:05:00,78.85,78.93,78.78,78.87,26100.0,52.3985,52.4517,52.352,52.4118,26100.0
2007-08-31 11:10:00,78.85,79.02,78.8,78.98,16000.0,52.3985,52.5115,52.3653,52.4849,16000.0
2007-08-31 11:15:00,79.0,79.07,78.76,78.96,19000.0,52.4982,52.5447,52.3387,52.4716,19000.0
2007-08-31 11:20:00,78.97,78.98,78.8,78.85,9100.0,52.4783,52.4849,52.3653,52.3985,9100.0
2007-08-31 11:25:00,78.87,78.91,78.83,78.9,4900.0,52.4118,52.4384,52.3852,52.4317,4900.0
2007-08-31 11:30:00,78.93,79.07,78.93,79.07,3500.0,52.4517,52.5447,52.4517,52.5447,3500.0
2007-08-31 11:35:00,79.03,79.16,79.03,79.12,11800.0,52.5181,52.6045,52.5181,52.5779,11800.0
2007-08-31 11:40:00,79.11,79.15,79.0,79.0,7000.0,52.5713,52.5979,52.4982,52.4982,7000.0
2007-08-31 11:45:00,79.0,79.07,79.0,79.0,6300.0,52.4982,52.5447,52.4982,52.4982,6300.0
2007-08-31 11:50:00,79.0,79.13,79.0,79.08,1700.0,52.4982,52.5846,52.4982,52.5514,1700.0
2007-08-31 11:55:00,79.1,79.22,79.1,79.21,6300.0,52.5646,52.6444,52.5646,52.6377,6300.0
2007-08-31 12:00:00,79.2,79.25,79.2,79.22,13500.0,52.6311,52.6643,52.6311,52.6444,13500.0
2007-08-31 12:05:00,79.23,79.23,79.17,79.19,2900.0,52.651,52.651,52.6112,52.6245,2900.0
2007-08-31 12:10:00,79.22,79.25,79.2,79.21,2000.0,52.6444,52.6643,52.6311,52.6377,2000.0
2007-08-31 12:15:00,79.22,79.22,79.17,79.19,26200.0,52.6444,52.6444,52.6112,52.6245,26200.0
2007-08-31 12:20:00,79.2,79.36,79.2,79.36,34800.0,52.6311,52.7374,52.6311,52.7374,34800.0
2007-08-31 12:25:00,79.35,79.4,79.35,79.35,3500.0,52.7308,52.764,52.7308,52.7308,3500.0
2007-08-31 12:30:00,79.38,79.49,79.38,79.47,13000.0,52.7507,52.8238,52.7507,52.8105,13000.0
2007-08-31 12:35:00,79.49,79.52,79.43,79.5,9300.0,52.8238,52.8438,52.7839,52.8305,9300.0
2007-08-31 12:40:00,79.48,79.6,79.48,79.56,5900.0,52.8172,52.8969,52.8172,52.8703,5900.0
2007-08-31 12:45:00,79.55,79.57,79.52,79.52,1100.0,52.8637,52.877,52.8438,52.8438,1100.0
2007-08-31 12:50:00,79.52,79.52,79.41,79.45,4200.0,52.8438,52.8438,52.7707,52.7972,4200.0
2007-08-31 12:55:00,79.46,79.52,79.44,79.46,3700.0,52.8039,52.8438,52.7906,52.8039,3700.0
2007-08-31 13:00:00,79.47,79.5,79.41,79.41,2500.0,52.8105,52.8305,52.7707,52.7707,2500.0
2007-08-31 13:05:00,79.41,79.41,79.26,79.27,5100.0,52.7707,52.7707,52.671,52.6776,5100.0
2007-08-31 13:10:00,79.27,79.31,79.26,79.31,2500.0,52.6776,52.7042,52.671,52.7042,2500.0
2007-08-31 13:15:00,79.28,79.28,79.18,79.18,2300.0,52.6843,52.6843,52.6178,52.6178,2300.0
2007-08-31 13:20:00,79.21,79.22,79.1,79.1,5400.0,52.6377,52.6444,52.5646,52.5646,5400.0
2007-08-31 13:25:00,79.1,79.15,79.09,79.12,5300.0,52.5646,52.5979,52.558,52.5779,5300.0
2007-08-31 13:30:00,79.11,79.12,79.01,79.04,11200.0,52.5713,52.5779,52.5048,52.5248,11200.0
2007-08-31 13:35:00,79.06,79.13,79.06,79.11,3500.0,52.5381,52.5846,52.5381,52.5713,3500.0
2007-08-31 13:40:00,79.1,79.12,79.03,79.03,5100.0,52.5646,52.5779,52.5181,52.5181,5100.0
2007-08-31 13:45:00,78.99,78.99,78.88,78.88,5700.0,52.4915,52.4915,52.4184,52.4184,5700.0
2007-08-31 13:50:00,78.85,78.96,78.82,78.94,8500.0,52.3985,52.4716,52.3786,52.4583,8500.0
2007-08-31 13:55:00,78.99,79.05,78.99,79.0,2400.0,52.4915,52.5314,52.4915,52.4982,2400.0
2007-08-31 14:00:00,79.01,79.07,79.01,79.02,2500.0,52.5048,52.5447,52.5048,52.5115,2500.0
2007-08-31 14:05:00,79.04,79.13,79.01,79.13,3500.0,52.5248,52.5846,52.5048,52.5846,3500.0
2007-08-31 14:10:00,79.15,79.22,79.1,79.19,6900.0,52.5979,52.6444,52.5646,52.6245,6900.0
2007-08-31 14:15:00,79.18,79.21,79.14,79.2,4900.0,52.6178,52.6377,52.5912,52.6311,4900.0
2007-08-31 14:20:00,79.19,79.2,79.08,79.08,9500.0,52.6245,52.6311,52.5514,52.5514,9500.0
2007-08-31 14:25:00,79.08,79.13,79.05,79.08,6700.0,52.5514,52.5846,52.5314,52.5514,6700.0
2007-08-31 14:30:00,79.08,79.16,79.03,79.12,7600.0,52.5514,52.6045,52.5181,52.5779,7600.0
2007-08-31 14:35:00,79.13,79.17,79.0,79.14,11300.0,52.5846,52.6112,52.4982,52.5912,11300.0
2007-08-31 14:40:00,79.14,79.17,79.13,79.16,4500.0,52.5912,52.6112,52.5846,52.6045,4500.0
2007-08-31 14:45:00,79.16,79.17,79.05,79.05,7500.0,52.6045,52.6112,52.5314,52.5314,7500.0
2007-08-31 14:50:00,79.05,79.05,78.86,78.92,20500.0,52.5314,52.5314,52.4052,52.445,20500.0
2007-08-31 14:55:00,78.93,78.96,78.8,78.82,13000.0,52.4517,52.4716,52.3653,52.3786,13000.0
2007-08-31 15:00:00,78.82,79.01,78.82,78.97,10500.0,52.3786,52.5048,52.3786,52.4783,10500.0
2007-08-31 15:05:00,78.97,79.06,78.93,79.01,11200.0,52.4783,52.5381,52.4517,52.5048,11200.0
2007-08-31 15:10:00,79.02,79.11,78.95,79.11,20700.0,52.5115,52.5713,52.465,52.5713,20700.0
2007-08-31 15:15:00,79.11,79.12,79.04,79.06,12000.0,52.5713,52.5779,52.5248,52.5381,12000.0
2007-08-31 15:20:00,79.05,79.06,78.92,78.93,16200.0,52.5314,52.5381,52.445,52.4517,16200.0
2007-08-31 15:25:00,78.93,79.01,78.88,78.88,15800.0,52.4517,52.5048,52.4184,52.4184,15800.0
2007-08-31 15:30:00,78.91,78.97,78.87,78.92,17700.0,52.4384,52.4783,52.4118,52.445,17700.0
2007-08-31 15:35:00,78.91,78.97,78.76,78.86,33000.0,52.4384,52.4783,52.3387,52.4052,33000.0
2007-08-31 15:40:00,78.88,78.96,78.73,78.91,37700.0,52.4184,52.4716,52.3188,52.4384,37700.0
2007-08-31 15:45:00,78.91,78.91,78.81,78.82,15100.0,52.4384,52.4384,52.3719,52.3786,15100.0
2007-08-31 15:50:00,78.82,78.85,78.63,78.64,41700.0,52.3786,52.3985,52.2523,52.259,41700.0
2007-08-31 15:55:00,78.67,78.73,78.42,78.42,60400.0,52.2789,52.3188,52.1128,52.1128,60400.0
2007-09-04 09:30:00,78.53,78.53,77.88,78.12,27800.0,52.1859,52.1859,51.7539,51.9134,27800.0
2007-09-04 09:35:00,78.41,78.43,77.93,77.99,13900.0,52.1061,52.1194,51.7871,51.827,13900.0
2007-09-04 09:40:00,77.91,78.02,77.8,77.92,10600.0,51.7739,51.847,51.7008,51.7805,10600.0
2007-09-04 09:45:00,77.97,77.98,77.71,77.85,18900.0,51.8137,51.8204,51.6409,51.734,18900.0
2007-09-04 09:50:00,77.83,77.9,77.7,77.79,15700.0,51.7207,51.7672,51.6343,51.6941,15700.0
2007-09-04 09:55:00,77.8,77.99,77.78,77.87,14100.0,51.7008,51.827,51.6875,51.7473,14100.0
2007-09-04 10:00:00,77.87,78.24,77.87,78.21,17200.0,51.7473,51.9931,51.7473,51.9732,17200.0
2007-09-04 10:05:00,78.21,78.33,78.2,78.24,13200.0,51.9732,52.053,51.9666,51.9931,13200.0
2007-09-04 10:10:00,78.21,78.28,78.13,78.28,6300.0,51.9732,52.0197,51.92,52.0197,6300.0
2007-09-04 10:15:00,78.29,78.34,78.15,78.23,16600.0,52.0264,52.0596,51.9333,51.9865,16600.0
2007-09-04 10:20:00,78.23,78.26,78.2,78.23,7400.0,51.9865,52.0064,51.9666,51.9865,7400.0
2007-09-04 10:25:00,78.26,78.53,78.11,78.53,8500.0,52.0064,52.1859,51.9068,52.1859,8500.0
2007-09-04 10:30:00,78.21,78.38,78.21,78.35,8700.0,51.9732,52.0862,51.9732,52.0662,8700.0
2007-09-04 10:35:00,78.36,78.56,78.36,78.43,6400.0,52.0729,52.2058,52.0729,52.1194,6400.0
2007-09-04 10:40:00,78.46,78.5,78.4,78.42,6800.0,52.1393,52.1659,52.0995,52.1128,6800.0
2007-09-04 10:45:00,78.42,78.52,78.42,78.44,5300.0,52.1128,52.1792,52.1128,52.1261,5300.0
2007-09-04 10:50:00,78.45,78.49,78.42,78.46,8800.0,52.1327,52.1593,52.1128,52.1393,8800.0
2007-09-04 10:55:00,78.45,78.46,78.39,78.43,8600.0,52.1327,52.1393,52.0928,52.1194,8600.0
2007-09-04 11:00:00,78.44,78.47,78.43,78.44,4400.0,52.1261,52.146,52.1194,52.1261,4400.0
2007-09-04 11:05:00,78.44,78.63,78.44,78.63,16100.0,52.1261,52.2523,52.1261,52.2523,16100.0
2007-09-04 11:10:00,78.63,78.71,78.58,78.66,26300.0,52.2523,52.3055,52.2191,52.2723,26300.0
2007-09-04 11:15:00,78.66,78.81,78.65,78.81,17400.0,52.2723,52.3719,52.2656,52.3719,17400.0
2007-09-04 11:20:00,78.77,78.84,78.74,78.81,18200.0,52.3454,52.3919,52.3254,52.3719,18200.0
2007-09-04 11:25:00,78.78,78.81,78.65,78.65,18300.0,52.352,52.3719,52.2656,52.2656,18300.0
2007-09-04 11:30:00,78.65,78.66,78.59,78.6,6200.0,52.2656,52.2723,52.2257,52.2324,6200.0
2007-09-04 11:35:00,78.63,78.71,78.63,78.68,7800.0,52.2523,52.3055,52.2523,52.2855,7800.0
2007-09-04 11:40:00,78.72,78.74,78.68,78.74,11500.0,52.3121,52.3254,52.2855,52.3254,11500.0
2007-09-04 11:45:00,78.72,78.75,78.68,78.71,7100.0,52.3121,52.3321,52.2855,52.3055,7100.0
2007-09-04 11:50:00,78.73,78.78,78.71,78.77,3800.0,52.3188,52.352,52.3055,52.3454,3800.0
2007-09-04 11:55:00,78.77,78.79,78.7,78.78,7100.0,52.3454,52.3586,52.2988,52.352,7100.0
2007-09-04 12:00:00,78.81,78.88,78.77,78.82,15400.0,52.3719,52.4184,52.3454,52.3786,15400.0
2007-09-04 12:05:00,78.79,78.87,78.79,78.84,9800.0,52.3586,52.4118,52.3586,52.3919,9800.0
2007-09-04 12:10:00,78.86,78.88,78.82,78.84,7200.0,52.4052,52.4184,52.3786,52.3919,7200.0
2007-09-04 12:15:00,78.85,78.88,78.83,78.85,7700.0,52.3985,52.4184,52.3852,52.3985,7700.0
2007-09-04 12:20:00,78.85,78.94,78.84,78.91,8600.0,52.3985,52.4583,52.3919,52.4384,8600.0
2007-09-04 12:25:00,78.91,79.0,78.91,79.0,8400.0,52.4384,52.4982,52.4384,52.4982,8400.0
2007-09-04 12:30:00,78.98,79.05,78.98,79.03,8800.0,52.4849,52.5314,52.4849,52.5181,8800.0
2007-09-04 12:35:00,79.04,79.09,79.0,79.09,17400.0,52.5248,52.558,52.4982,52.558,17400.0
2007-09-04 12:40:00,79.08,79.11,78.89,79.03,27600.0,52.5514,52.5713,52.4251,52.5181,27600.0
2007-09-04 12:45:00,79.03,79.14,79.02,79.13,13700.0,52.5181,52.5912,52.5115,52.5846,13700.0
2007-09-04 12:50:00,79.14,79.16,79.08,79.11,14300.0,52.5912,52.6045,52.5514,52.5713,14300.0
2007-09-04 12:55:00,79.11,79.18,79.02,79.07,12700.0,52.5713,52.6178,52.5115,52.5447,12700.0
2007-09-04 13:00:00,79.04,79.09,78.96,78.99,6800.0,52.5248,52.558,52.4716,52.4915,6800.0
2007-09-04 13:05:00,79.0,79.01,78.92,78.93,5500.0,52.4982,52.5048,52.445,52.4517,5500.0
2007-09-04 13:10:00,78.93,79.16,78.89,79.15,10400.0,52.4517,52.6045,52.4251,52.5979,10400.0
2007-09-04 13:15:00,79.16,79.16,79.05,79.07,5600.0,52.6045,52.6045,52.5314,52.5447,5600.0
2007-09-04 13:20:00,79.1,79.19,79.1,79.15,4100.0,52.5646,52.6245,52.5646,52.5979,4100.0
2007-09-04 13:25:00,79.16,79.16,79.04,79.07,4300.0,52.6045,52.6045,52.5248,52.5447,4300.0
2007-09-04 13:30:00,79.05,79.06,78.97,79.0,6400.0,52.5314,52.5381,52.4783,52.4982,6400.0
2007-09-04 13:35:00,78.96,78.99,78.88,78.92,19500.0,52.4716,52.4915,52.4184,52.445,19500.0
2007-09-04 13:40:00,78.94,78.97,78.85,78.89,5600.0,52.4583,52.4783,52.3985,52.4251,5600.0
2007-09-04 13:45:00,78.9,79.01,78.9,78.97,5400.0,52.4317,52.5048,52.4317,52.4783,5400.0
2007-09-04 13:50:00,78.97,79.02,78.93,78.96,7500.0,52.4783,52.5115,52.4517,52.4716,7500.0
2007-09-04 13:55:00,78.96,79.0,78.92,78.95,7900.0,52.4716,52.4982,52.445,52.465,7900.0
2007-09-04 14:00:00,78.95,78.96,78.88,78.92,7400.0,52.465,52.4716,52.4184,52.445,7400.0
2007-09-04 14:05:00,78.92,78.99,78.89,78.94,8400.0,52.445,52.4915,52.4251,52.4583,8400.0
2007-09-04 14:10:00,78.96,79.0,78.9,78.97,6900.0,52.4716,52.4982,52.4317,52.4783,6900.0
2007-09-04 14:15:00,78.98,79.01,78.95,79.01,9300.0,52.4849,52.5048,52.465,52.5048,9300.0
2007-09-04 14:20:00,79.02,79.05,78.89,78.9,15300.0,52.5115,52.5314,52.4251,52.4317,15300.0
2007-09-04 14:25:00,78.94,78.97,78.86,78.95,12700.0,52.4583,52.4783,52.4052,52.465,12700.0
2007-09-04 14:30:00,78.97,79.1,78.96,79.05,10700.0,52.4783,52.5646,52.4716,52.5314,10700.0
2007-09-04 14:35:00,79.04,79.08,79.02,79.05,6900.0,52.5248,52.5514,52.5115,52.5314,6900.0
2007-09-04 14:40:00,79.03,79.1,79.03,79.1,4000.0,52.5181,52.5646,52.5181,52.5646,4000.0
2007-09-04 14:45:00,79.1,79.16,79.1,79.13,5300.0,52.5646,52.6045,52.5646,52.5846,5300.0
2007-09-04 14:50:00,79.12,79.13,79.09,79.11,5600.0,52.5779,52.5846,52.558,52.5713,5600.0
2007-09-04 14:55:00,79.14,79.15,79.11,79.12,5400.0,52.5912,52.5979,52.5713,52.5779,5400.0
2007-09-04 15:00:00,79.15,79.15,79.09,79.1,10600.0,52.5979,52.5979,52.558,52.5646,10600.0
2007-09-04 15:05:00,79.09,79.19,79.07,79.13,10300.0,52.558,52.6245,52.5447,52.5846,10300.0
2007-09-04 15:10:00,79.13,79.19,79.09,79.11,8500.0,52.5846,52.6245,52.558,52.5713,8500.0
2007-09-04 15:15:00,79.12,79.23,79.12,79.21,9800.0,52.5779,52.651,52.5779,52.6377,9800.0
2007-09-04 15:20:00,79.22,79.31,79.2,79.24,13600.0,52.6444,52.7042,52.6311,52.6577,13600.0
2007-09-04 15:25:00,79.25,79.29,79.22,79.29,8600.0,52.6643,52.6909,52.6444,52.6909,8600.0
2007-09-04 15:30:00,79.3,79.38,79.29,79.36,19000.0,52.6976,52.7507,52.6909,52.7374,19000.0
2007-09-04 15:35:00,79.37,79.38,79.32,79.37,16400.0,52.7441,52.7507,52.7108,52.7441,16400.0
2007-09-04 15:40:00,79.38,79.4,79.21,79.21,22000.0,52.7507,52.764,52.6377,52.6377,22000.0
2007-09-04 15:45:00,79.23,79.24,79.17,79.23,21400.0,52.651,52.6577,52.6112,52.651,21400.0
2007-09-04 15:50:00,79.23,79.27,79.17,79.24,27900.0,52.651,52.6776,52.6112,52.6577,27900.0
2007-09-04 15:55:00,79.24,79.28,79.18,79.24,39900.0,52.6577,52.6843,52.6178,52.6577,39900.0
2007-09-05 09:30:00,76.62,78.76,76.62,78.76,16600.0,50.9166,52.3387,50.9166,52.3387,16600.0
2007-09-05 09:35:00,78.8,78.89,78.73,78.81,8500.0,52.3653,52.4251,52.3188,52.3719,8500.0
2007-09-05 09:40:00,78.73,78.9,78.57,78.71,6800.0,52.3188,52.4317,52.2124,52.3055,6800.0
2007-09-05 09:45:00,78.68,78.71,78.51,78.57,7700.0,52.2855,52.3055,52.1726,52.2124,7700.0
2007-09-05 09:50:00,78.57,78.76,78.52,78.65,20400.0,52.2124,52.3387,52.1792,52.2656,20400.0
2007-09-05 09:55:00,78.59,78.63,78.29,78.36,12800.0,52.2257,52.2523,52.0264,52.0729,12800.0
2007-09-05 10:00:00,78.36,78.36,78.01,78.17,28000.0,52.0729,52.0729,51.8403,51.9466,28000.0
2007-09-05 10:05:00,78.17,78.19,77.88,77.99,13300.0,51.9466,51.9599,51.7539,51.827,13300.0
2007-09-05 10:10:00,78.02,78.07,77.86,77.99,17600.0,51.847,51.8802,51.7406,51.827,17600.0
2007-09-05 10:15:00,78.0,78.02,77.82,78.02,8500.0,51.8337,51.847,51.714,51.847,8500.0
2007-09-05 10:20:00,78.04,78.07,77.84,78.05,8800.0,51.8602,51.8802,51.7273,51.8669,8800.0
2007-09-05 10:25:00,78.06,78.23,78.04,78.23,7300.0,51.8735,51.9865,51.8602,51.9865,7300.0
2007-09-05 10:30:00,78.26,78.33,78.18,78.19,8300.0,52.0064,52.053,51.9533,51.9599,8300.0
2007-09-05 10:35:00,78.19,78.28,78.08,78.22,9500.0,51.9599,52.0197,51.8868,51.9799,9500.0
2007-09-05 10:40:00,78.18,78.19,78.04,78.08,6200.0,51.9533,51.9599,51.8602,51.8868,6200.0
2007-09-05 10:45:00,78.08,78.22,78.05,78.22,5800.0,51.8868,51.9799,51.8669,51.9799,5800.0
2007-09-05 10:50:00,78.18,78.22,78.11,78.14,8300.0,51.9533,51.9799,51.9068,51.9267,8300.0
2007-09-05 10:55:00,78.13,78.14,78.05,78.1,8600.0,51.92,51.9267,51.8669,51.9001,8600.0
2007-09-05 11:00:00,78.1,78.11,77.95,78.01,19000.0,51.9001,51.9068,51.8004,51.8403,19000.0
2007-09-05 11:05:00,77.99,78.01,77.94,77.95,15200.0,51.827,51.8403,51.7938,51.8004,15200.0
2007-09-05 11:10:00,77.96,78.02,77.86,77.99,13900.0,51.8071,51.847,51.7406,51.827,13900.0
2007-09-05 11:15:00,78.02,78.09,77.99,78.03,4100.0,51.847,51.8935,51.827,51.8536,4100.0
2007-09-05 11:20:00,78.02,78.11,77.97,78.09,19300.0,51.847,51.9068,51.8137,51.8935,19300.0
2007-09-05 11:25:00,78.09,78.13,78.05,78.12,12200.0,51.8935,51.92,51.8669,51.9134,12200.0
2007-09-05 11:30:00,78.07,78.13,78.05,78.08,18200.0,51.8802,51.92,51.8669,51.8868,18200.0
2007-09-05 11:35:00,78.08,78.13,78.05,78.06,15100.0,51.8868,51.92,51.8669,51.8735,15100.0
2007-09-05 11:40:00,78.07,78.17,78.05,78.17,14200.0,51.8802,51.9466,51.8669,51.9466,14200.0
2007-09-05 11:45:00,78.16,78.18,78.07,78.12,9200.0,51.94,51.9533,51.8802,51.9134,9200.0
2007-09-05 11:50:00,78.13,78.17,78.07,78.13,6800.0,51.92,51.9466,51.8802,51.92,6800.0
2007-09-05 11:55:00,78.16,78.27,78.13,78.26,5400.0,51.94,52.0131,51.92,52.0064,5400.0
2007-09-05 12:00:00,78.26,78.31,78.2,78.27,6900.0,52.0064,52.0397,51.9666,52.0131,6900.0
2007-09-05 12:05:00,78.26,78.36,78.23,78.34,7600.0,52.0064,52.0729,51.9865,52.0596,7600.0
2007-09-05 12:10:00,78.35,78.45,78.35,78.38,7600.0,52.0662,52.1327,52.0662,52.0862,7600.0
2007-09-05 12:15:00,78.38,78.4,78.34,78.35,2900.0,52.0862,52.0995,52.0596,52.0662,2900.0
2007-09-05 12:20:00,78.35,78.4,78.31,78.32,5900.0,52.0662,52.0995,52.0397,52.0463,5900.0
2007-09-05 12:25:00,78.35,78.42,78.35,78.39,5600.0,52.0662,52.1128,52.0662,52.0928,5600.0
2007-09-05 12:30:00,78.39,78.41,78.3,78.32,9400.0,52.0928,52.1061,52.033,52.0463,9400.0
2007-09-05 12:35:00,78.29,78.32,78.23,78.26,7300.0,52.0264,52.0463,51.9865,52.0064,7300.0
2007-09-05 12:40:00,78.26,78.28,78.23,78.23,3800.0,52.0064,52.0197,51.9865,51.9865,3800.0
2007-09-05 12:45:00,78.25,78.25,78.1,78.2,9000.0,51.9998,51.9998,51.9001,51.9666,9000.0
2007-09-05 12:50:00,78.2,78.2,78.09,78.16,7400.0,51.9666,51.9666,51.8935,51.94,7400.0
2007-09-05 12:55:00,78.17,78.35,78.17,78.32,6400.0,51.9466,52.0662,51.9466,52.0463,6400.0
2007-09-05 13:00:00,78.3,78.47,78.28,78.44,7900.0,52.033,52.146,52.0197,52.1261,7900.0
2007-09-05 13:05:00,78.42,78.47,78.37,78.43,7300.0,52.1128,52.146,52.0795,52.1194,7300.0
2007-09-05 13:10:00,78.43,78.48,78.36,78.38,9000.0,52.1194,52.1526,52.0729,52.0862,9000.0
2007-09-05 13:15:00,78.37,78.49,78.29,78.29,11700.0,52.0795,52.1593,52.0264,52.0264,11700.0
2007-09-05 13:20:00,78.28,78.3,78.11,78.11,8800.0,52.0197,52.033,51.9068,51.9068,8800.0
2007-09-05 13:25:00,78.11,78.15,78.08,78.08,8100.0,51.9068,51.9333,51.8868,51.8868,8100.0
2007-09-05 13:30:00,78.08,78.11,77.9,78.04,13800.0,51.8868,51.9068,51.7672,51.8602,13800.0
2007-09-05 13:35:00,78.02,78.02,77.9,77.99,12000.0,51.847,51.847,51.7672,51.827,12000.0
2007-09-05 13:40:00,77.99,78.06,77.95,78.02,13600.0,51.827,51.8735,51.8004,51.847,13600.0
2007-09-05 13:45:00,78.02,78.09,78.01,78.05,8400.0,51.847,51.8935,51.8403,51.8669,8400.0
2007-09-05 13:50:00,78.04,78.04,77.97,77.99,7200.0,51.8602,51.8602,51.8137,51.827,7200.0
2007-09-05 13:55:00,77.99,78.03,77.88,77.91,10100.0,51.827,51.8536,51.7539,51.7739,10100.0
2007-09-05 14:00:00,77.91,78.06,77.91,77.99,32600.0,51.7739,51.8735,51.7739,51.827,32600.0
2007-09-05 14:05:00,78.0,78.06,77.86,77.95,13200.0,51.8337,51.8735,51.7406,51.8004,13200.0
2007-09-05 14:10:00,77.92,78.02,77.89,77.98,12700.0,51.7805,51.847,51.7606,51.8204,12700.0
2007-09-05 14:15:00,77.99,78.1,77.95,78.02,13200.0,51.827,51.9001,51.8004,51.847,13200.0
2007-09-05 14:20:00,78.03,78.04,77.92,77.98,17800.0,51.8536,51.8602,51.7805,51.8204,17800.0
2007-09-05 14:25:00,78.0,78.01,77.92,77.94,9700.0,51.8337,51.8403,51.7805,51.7938,9700.0
2007-09-05 14:30:00,77.94,78.06,77.92,77.94,11000.0,51.7938,51.8735,51.7805,51.7938,11000.0
2007-09-05 14:35:00,77.94,77.99,77.9,77.95,9800.0,51.7938,51.827,51.7672,51.8004,9800.0
2007-09-05 14:40:00,77.95,77.97,77.81,77.85,11500.0,51.8004,51.8137,51.7074,51.734,11500.0
2007-09-05 14:45:00,77.86,77.93,77.75,77.93,15100.0,51.7406,51.7871,51.6675,51.7871,15100.0
2007-09-05 14:50:00,77.91,77.91,77.75,77.88,14200.0,51.7739,51.7739,51.6675,51.7539,14200.0
2007-09-05 14:55:00,77.88,78.04,77.87,77.97,13100.0,51.7539,51.8602,51.7473,51.8137,13100.0
2007-09-05 15:00:00,77.97,77.99,77.88,77.95,12600.0,51.8137,51.827,51.7539,51.8004,12600.0
2007-09-05 15:05:00,77.95,78.1,77.92,78.03,11500.0,51.8004,51.9001,51.7805,51.8536,11500.0
2007-09-05 15:10:00,78.06,78.09,77.95,78.05,12000.0,51.8735,51.8935,51.8004,51.8669,12000.0
2007-09-05 15:15:00,78.05,78.1,78.0,78.06,12000.0,51.8669,51.9001,51.8337,51.8735,12000.0
2007-09-05 15:20:00,78.07,78.07,77.87,77.93,17700.0,51.8802,51.8802,51.7473,51.7871,17700.0
2007-09-05 15:25:00,77.93,77.96,77.88,77.92,17900.0,51.7871,51.8071,51.7539,51.7805,17900.0
2007-09-05 15:30:00,77.93,77.97,77.84,77.89,13200.0,51.7871,51.8137,51.7273,51.7606,13200.0
2007-09-05 15:35:00,77.88,77.92,77.71,77.77,20300.0,51.7539,51.7805,51.6409,51.6808,20300.0
2007-09-05 15:40:00,77.76,77.87,77.73,77.85,23600.0,51.6742,51.7473,51.6542,51.734,23600.0
2007-09-05 15:45:00,77.85,78.08,77.85,78.02,19600.0,51.734,51.8868,51.734,51.847,19600.0
2007-09-05 15:50:00,78.01,78.15,77.97,78.06,20100.0,51.8403,51.9333,51.8137,51.8735,20100.0
2007-09-05 15:55:00,78.06,78.1,77.89,77.91,26700.0,51.8735,51.9001,51.7606,51.7739,26700.0
2007-09-06 09:30:00,77.63,78.33,77.63,77.86,17300.0,51.5878,52.053,51.5878,51.7406,17300.0
2007-09-06 09:35:00,77.93,78.13,77.86,77.99,9200.0,51.7871,51.92,51.7406,51.827,9200.0
2007-09-06 09:40:00,78.04,78.04,77.85,77.85,10600.0,51.8602,51.8602,51.734,51.734,10600.0
2007-09-06 09:45:00,77.8,77.86,77.72,77.78,8300.0,51.7008,51.7406,51.6476,51.6875,8300.0
2007-09-06 09:50:00,77.76,77.81,77.61,77.63,12700.0,51.6742,51.7074,51.5745,51.5878,12700.0
2007-09-06 09:55:00,77.63,77.67,77.6,77.6,8300.0,51.5878,51.6144,51.5678,51.5678,8300.0
2007-09-06 10:00:00,77.65,77.73,77.45,77.46,22100.0,51.6011,51.6542,51.4682,51.4748,22100.0
2007-09-06 10:05:00,77.45,77.61,77.41,77.41,9800.0,51.4682,51.5745,51.4416,51.4416,9800.0
2007-09-06 10:10:00,77.45,77.72,77.45,77.57,6500.0,51.4682,51.6476,51.4682,51.5479,6500.0
2007-09-06 10:15:00,77.5,77.57,77.4,77.54,6100.0,51.5014,51.5479,51.4349,51.528,6100.0
2007-09-06 10:20:00,77.55,77.58,77.44,77.55,6000.0,51.5346,51.5546,51.4615,51.5346,6000.0
2007-09-06 10:25:00,77.56,77.6,77.56,77.56,1900.0,51.5413,51.5678,51.5413,51.5413,1900.0
2007-09-06 10:30:00,77.61,77.71,77.59,77.66,7200.0,51.5745,51.6409,51.5612,51.6077,7200.0
2007-09-06 10:35:00,77.66,77.73,77.62,77.71,8500.0,51.6077,51.6542,51.5811,51.6409,8500.0
2007-09-06 10:40:00,77.71,77.76,77.67,77.68,11000.0,51.6409,51.6742,51.6144,51.621,11000.0
2007-09-06 10:45:00,77.68,77.68,77.5,77.5,9400.0,51.621,51.621,51.5014,51.5014,9400.0
2007-09-06 10:50:00,77.51,77.58,77.48,77.48,4200.0,51.508,51.5546,51.4881,51.4881,4200.0
2007-09-06 10:55:00,77.46,77.54,77.46,77.49,3400.0,51.4748,51.528,51.4748,51.4947,3400.0
2007-09-06 11:00:00,77.47,77.48,77.4,77.44,7300.0,51.4815,51.4881,51.4349,51.4615,7300.0
2007-09-06 11:05:00,77.45,77.47,77.42,77.45,6600.0,51.4682,51.4815,51.4482,51.4682,6600.0
2007-09-06 11:10:00,77.43,77.49,77.43,77.49,3500.0,51.4549,51.4947,51.4549,51.4947,3500.0
2007-09-06 11:15:00,77.48,77.52,77.44,77.52,5200.0,51.4881,51.5147,51.4615,51.5147,5200.0
2007-09-06 11:20:00,77.53,77.8,77.51,77.8,11800.0,51.5213,51.7008,51.508,51.7008,11800.0
2007-09-06 11:25:00,77.8,77.96,77.8,77.96,12200.0,51.7008,51.8071,51.7008,51.8071,12200.0
2007-09-06 11:30:00,77.97,78.2,77.94,78.1,15300.0,51.8137,51.9666,51.7938,51.9001,15300.0
2007-09-06 11:35:00,78.03,78.07,77.96,77.97,5100.0,51.8536,51.8802,51.8071,51.8137,5100.0
2007-09-06 11:40:00,77.97,78.05,77.97,78.02,5200.0,51.8137,51.8669,51.8137,51.847,5200.0
2007-09-06 11:45:00,78.02,78.18,78.02,78.18,12800.0,51.847,51.9533,51.847,51.9533,12800.0
2007-09-06 11:50:00,78.19,78.23,78.09,78.09,7100.0,51.9599,51.9865,51.8935,51.8935,7100.0
2007-09-06 11:55:00,78.08,78.17,78.06,78.14,20000.0,51.8868,51.9466,51.8735,51.9267,20000.0
2007-09-06 12:00:00,78.16,78.16,78.05,78.05,2900.0,51.94,51.94,51.8669,51.8669,2900.0
2007-09-06 12:05:00,78.05,78.11,78.05,78.06,3300.0,51.8669,51.9068,51.8669,51.8735,3300.0
2007-09-06 12:10:00,78.07,78.29,78.06,78.25,5500.0,51.8802,52.0264,51.8735,51.9998,5500.0
2007-09-06 12:15:00,78.3,78.43,78.26,78.41,17100.0,52.033,52.1194,52.0064,52.1061,17100.0
2007-09-06 12:20:00,78.37,78.44,78.37,78.39,4500.0,52.0795,52.1261,52.0795,52.0928,4500.0
2007-09-06 12:25:00,78.38,78.43,78.36,78.38,7400.0,52.0862,52.1194,52.0729,52.0862,7400.0
2007-09-06 12:30:00,78.41,78.45,78.38,78.43,11200.0,52.1061,52.1327,52.0862,52.1194,11200.0
2007-09-06 12:35:00,78.45,78.61,78.45,78.58,9100.0,52.1327,52.239,52.1327,52.2191,9100.0
2007-09-06 12:40:00,78.57,78.57,78.36,78.36,6000.0,52.2124,52.2124,52.0729,52.0729,6000.0
2007-09-06 12:45:00,78.4,78.41,78.35,78.38,14400.0,52.0995,52.1061,52.0662,52.0862,14400.0
2007-09-06 12:50:00,78.38,78.47,78.38,78.46,9300.0,52.0862,52.146,52.0862,52.1393,9300.0
2007-09-06 12:55:00,78.42,78.51,78.39,78.51,7300.0,52.1128,52.1726,52.0928,52.1726,7300.0
2007-09-06 13:00:00,78.52,78.52,78.35,78.4,10300.0,52.1792,52.1792,52.0662,52.0995,10300.0
2007-09-06 13:05:00,78.4,78.4,78.23,78.24,14200.0,52.0995,52.0995,51.9865,51.9931,14200.0
2007-09-06 13:10:00,78.25,78.27,78.14,78.19,12400.0,51.9998,52.0131,51.9267,51.9599,12400.0
2007-09-06 13:15:00,78.22,78.27,78.15,78.22,4900.0,51.9799,52.0131,51.9333,51.9799,4900.0
2007-09-06 13:20:00,78.23,78.27,78.21,78.27,4900.0,51.9865,52.0131,51.9732,52.0131,4900.0
2007-09-06 13:25:00,78.22,78.23,78.21,78.22,2000.0,51.9799,51.9865,51.9732,51.9799,2000.0
2007-09-06 13:30:00,78.2,78.24,78.14,78.24,4600.0,51.9666,51.9931,51.9267,51.9931,4600.0
2007-09-06 13:35:00,78.25,78.41,78.23,78.29,9000.0,51.9998,52.1061,51.9865,52.0264,9000.0
2007-09-06 13:40:00,78.31,78.31,78.2,78.26,10700.0,52.0397,52.0397,51.9666,52.0064,10700.0
2007-09-06 13:45:00,78.27,78.38,78.27,78.35,6200.0,52.0131,52.0862,52.0131,52.0662,6200.0
2007-09-06 13:50:00,78.35,78.39,78.31,78.34,7800.0,52.0662,52.0928,52.0397,52.0596,7800.0
2007-09-06 13:55:00,78.36,78.5,78.36,78.44,9700.0,52.0729,52.1659,52.0729,52.1261,9700.0
2007-09-06 14:00:00,78.42,78.42,78.31,78.36,18800.0,52.1128,52.1128,52.0397,52.0729,18800.0
2007-09-06 14:05:00,78.35,78.44,78.34,78.43,10800.0,52.0662,52.1261,52.0596,52.1194,10800.0
2007-09-06 14:10:00,78.42,78.59,78.42,78.53,12100.0,52.1128,52.2257,52.1128,52.1859,12100.0
2007-09-06 14:15:00,78.57,78.64,78.54,78.6,7800.0,52.2124,52.259,52.1925,52.2324,7800.0
2007-09-06 14:20:00,78.61,78.63,78.55,78.6,9400.0,52.239,52.2523,52.1992,52.2324,9400.0
2007-09-06 14:25:00,78.6,78.65,78.51,78.53,8300.0,52.2324,52.2656,52.1726,52.1859,8300.0
2007-09-06 14:30:00,78.51,78.61,78.5,78.58,8500.0,52.1726,52.239,52.1659,52.2191,8500.0
2007-09-06 14:35:00,78.6,78.74,78.6,78.62,11100.0,52.2324,52.3254,52.2324,52.2457,11100.0
2007-09-06 14:40:00,78.63,78.67,78.56,78.57,7000.0,52.2523,52.2789,52.2058,52.2124,7000.0
2007-09-06 14:45:00,78.58,78.62,78.54,78.54,3300.0,52.2191,52.2457,52.1925,52.1925,3300.0
2007-09-06 14:50:00,78.52,78.56,78.44,78.52,12700.0,52.1792,52.2058,52.1261,52.1792,12700.0
2007-09-06 14:55:00,78.55,78.62,78.51,78.57,11700.0,52.1992,52.2457,52.1726,52.2124,11700.0
2007-09-06 15:00:00,78.64,78.7,78.61,78.64,8500.0,52.259,52.2988,52.239,52.259,8500.0
2007-09-06 15:05:00,78.63,78.74,78.58,78.59,5600.0,52.2523,52.3254,52.2191,52.2257,5600.0
2007-09-06 15:10:00,78.59,78.66,78.55,78.64,11800.0,52.2257,52.2723,52.1992,52.259,11800.0
2007-09-06 15:15:00,78.63,78.63,78.55,78.61,10100.0,52.2523,52.2523,52.1992,52.239,10100.0
2007-09-06 15:20:00,78.6,78.64,78.55,78.64,7500.0,52.2324,52.259,52.1992,52.259,7500.0
2007-09-06 15:25:00,78.68,78.74,78.63,78.7,16200.0,52.2855,52.3254,52.2523,52.2988,16200.0
2007-09-06 15:30:00,78.69,78.82,78.69,78.77,15600.0,52.2922,52.3786,52.2922,52.3454,15600.0
2007-09-06 15:35:00,78.8,78.8,78.71,78.73,19100.0,52.3653,52.3653,52.3055,52.3188,19100.0
2007-09-06 15:40:00,78.71,78.71,78.52,78.62,19100.0,52.3055,52.3055,52.1792,52.2457,19100.0
2007-09-06 15:45:00,78.64,78.8,78.62,78.79,33400.0,52.259,52.3653,52.2457,52.3586,33400.0
2007-09-06 15:50:00,78.79,78.8,78.7,78.76,18600.0,52.3586,52.3653,52.2988,52.3387,18600.0
2007-09-06 15:55:00,78.78,78.87,78.74,78.86,47900.0,52.352,52.4118,52.3254,52.4052,47900.0
2007-09-07 09:30:00,77.75,78.11,77.64,77.8,33900.0,51.6675,51.9068,51.5944,51.7008,33900.0
2007-09-07 09:35:00,77.81,78.13,77.81,77.94,18900.0,51.7074,51.92,51.7074,51.7938,18900.0
2007-09-07 09:40:00,77.98,78.46,77.95,78.42,16100.0,51.8204,52.1393,51.8004,52.1128,16100.0
2007-09-07 09:45:00,78.46,78.72,78.32,78.68,26400.0,52.1393,52.3121,52.0463,52.2855,26400.0
2007-09-07 09:50:00,78.65,78.85,78.51,78.79,30800.0,52.2656,52.3985,52.1726,52.3586,30800.0
2007-09-07 09:55:00,78.71,78.93,78.7,78.7,13100.0,52.3055,52.4517,52.2988,52.2988,13100.0
2007-09-07 10:00:00,78.7,78.75,78.63,78.67,13300.0,52.2988,52.3321,52.2523,52.2789,13300.0
2007-09-07 10:05:00,78.67,78.78,78.47,78.49,22900.0,52.2789,52.352,52.146,52.1593,22900.0
2007-09-07 10:10:00,78.5,78.53,78.33,78.34,39800.0,52.1659,52.1859,52.053,52.0596,39800.0
2007-09-07 10:15:00,78.39,78.66,78.37,78.59,34100.0,52.0928,52.2723,52.0795,52.2257,34100.0
2007-09-07 10:20:00,78.59,78.7,78.56,78.62,13300.0,52.2257,52.2988,52.2058,52.2457,13300.0
2007-09-07 10:25:00,78.6,78.6,78.38,78.42,17200.0,52.2324,52.2324,52.0862,52.1128,17200.0
2007-09-07 10:30:00,78.38,78.43,78.07,78.1,18000.0,52.0862,52.1194,51.8802,51.9001,18000.0
2007-09-07 10:35:00,78.08,78.19,77.96,78.15,24800.0,51.8868,51.9599,51.8071,51.9333,24800.0
2007-09-07 10:40:00,78.13,78.48,78.1,78.44,12100.0,51.92,52.1526,51.9001,52.1261,12100.0
2007-09-07 10:45:00,78.41,78.48,78.27,78.3,10800.0,52.1061,52.1526,52.0131,52.033,10800.0
2007-09-07 10:50:00,78.33,78.56,78.3,78.53,15000.0,52.053,52.2058,52.033,52.1859,15000.0
2007-09-07 10:55:00,78.58,78.63,78.51,78.57,15700.0,52.2191,52.2523,52.1726,52.2124,15700.0
2007-09-07 11:00:00,78.6,78.63,78.56,78.61,4700.0,52.2324,52.2523,52.2058,52.239,4700.0
2007-09-07 11:05:00,78.56,78.63,78.48,78.5,10700.0,52.2058,52.2523,52.1526,52.1659,10700.0
2007-09-07 11:10:00,78.51,78.51,78.31,78.31,18100.0,52.1726,52.1726,52.0397,52.0397,18100.0
2007-09-07 11:15:00,78.34,78.48,78.33,78.44,6400.0,52.0596,52.1526,52.053,52.1261,6400.0
2007-09-07 11:20:00,78.43,78.49,78.33,78.36,11300.0,52.1194,52.1593,52.053,52.0729,11300.0
2007-09-07 11:25:00,78.36,78.45,78.29,78.36,8400.0,52.0729,52.1327,52.0264,52.0729,8400.0
2007-09-07 11:30:00,78.37,78.5,78.37,78.49,5900.0,52.0795,52.1659,52.0795,52.1593,5900.0
2007-09-07 11:35:00,78.49,78.63,78.49,78.52,11800.0,52.1593,52.2523,52.1593,52.1792,11800.0
2007-09-07 11:40:00,78.52,78.59,78.45,78.55,7100.0,52.1792,52.2257,52.1327,52.1992,7100.0
2007-09-07 11:45:00,78.5,78.62,78.47,78.55,11300.0,52.1659,52.2457,52.146,52.1992,11300.0
2007-09-07 11:50:00,78.57,78.57,78.32,78.37,11700.0,52.2124,52.2124,52.0463,52.0795,11700.0
2007-09-07 11:55:00,78.35,78.46,78.33,78.4,11000.0,52.0662,52.1393,52.053,52.0995,11000.0
2007-09-07 12:00:00,78.4,78.41,78.34,78.36,7500.0,52.0995,52.1061,52.0596,52.0729,7500.0
2007-09-07 12:05:00,78.41,78.47,78.36,78.47,8300.0,52.1061,52.146,52.0729,52.146,8300.0
2007-09-07 12:10:00,78.48,78.48,78.38,78.44,5700.0,52.1526,52.1526,52.0862,52.1261,5700.0
2007-09-07 12:15:00,78.42,78.46,78.37,78.43,9800.0,52.1128,52.1393,52.0795,52.1194,9800.0
2007-09-07 12:20:00,78.43,78.58,78.38,78.58,11200.0,52.1194,52.2191,52.0862,52.2191,11200.0
2007-09-07 12:25:00,78.61,78.65,78.44,78.65,12500.0,52.239,52.2656,52.1261,52.2656,12500.0
2007-09-07 12:30:00,78.66,78.69,78.47,78.62,5800.0,52.2723,52.2922,52.146,52.2457,5800.0
2007-09-07 12:35:00,78.65,78.65,78.51,78.56,10500.0,52.2656,52.2656,52.1726,52.2058,10500.0
2007-09-07 12:40:00,78.57,78.63,78.53,78.62,5100.0,52.2124,52.2523,52.1859,52.2457,5100.0
2007-09-07 12:45:00,78.61,78.63,78.57,78.63,9800.0,52.239,52.2523,52.2124,52.2523,9800.0
2007-09-07 12:50:00,78.64,78.72,78.55,78.64,8700.0,52.259,52.3121,52.1992,52.259,8700.0
2007-09-07 12:55:00,78.6,78.67,78.58,78.67,3600.0,52.2324,52.2789,52.2191,52.2789,3600.0
2007-09-07 13:00:00,78.65,78.79,78.62,78.68,10400.0,52.2656,52.3586,52.2457,52.2855,10400.0
2007-09-07 13:05:00,78.7,78.89,78.62,78.88,12500.0,52.2988,52.4251,52.2457,52.4184,12500.0
2007-09-07 13:10:00,78.88,78.97,78.79,78.8,16800.0,52.4184,52.4783,52.3586,52.3653,16800.0
2007-09-07 13:15:00,78.79,78.83,78.75,78.81,11500.0,52.3586,52.3852,52.3321,52.3719,11500.0
2007-09-07 13:20:00,78.8,78.84,78.68,78.73,16800.0,52.3653,52.3919,52.2855,52.3188,16800.0
2007-09-07 13:25:00,78.75,78.89,78.72,78.89,15600.0,52.3321,52.4251,52.3121,52.4251,15600.0
2007-09-07 13:30:00,78.89,79.0,78.85,78.89,14100.0,52.4251,52.4982,52.3985,52.4251,14100.0
2007-09-07 13:35:00,78.89,78.95,78.82,78.84,11700.0,52.4251,52.465,52.3786,52.3919,11700.0
2007-09-07 13:40:00,78.86,78.9,78.8,78.88,19600.0,52.4052,52.4317,52.3653,52.4184,19600.0
2007-09-07 13:45:00,78.83,78.94,78.75,78.91,24300.0,52.3852,52.4583,52.3321,52.4384,24300.0
2007-09-07 13:50:00,78.92,78.96,78.83,78.88,10500.0,52.445,52.4716,52.3852,52.4184,10500.0
2007-09-07 13:55:00,78.85,78.92,78.74,78.86,13900.0,52.3985,52.445,52.3254,52.4052,13900.0
2007-09-07 14:00:00,78.84,78.98,78.8,78.93,32200.0,52.3919,52.4849,52.3653,52.4517,32200.0
2007-09-07 14:05:00,78.92,78.95,78.8,78.82,22200.0,52.445,52.465,52.3653,52.3786,22200.0
2007-09-07 14:10:00,78.8,78.94,78.76,78.93,17600.0,52.3653,52.4583,52.3387,52.4517,17600.0
2007-09-07 14:15:00,78.88,79.07,78.79,78.89,25200.0,52.4184,52.5447,52.3586,52.4251,25200.0
2007-09-07 14:20:00,78.91,78.97,78.8,78.92,18000.0,52.4384,52.4783,52.3653,52.445,18000.0
2007-09-07 14:25:00,78.95,78.99,78.79,78.94,23200.0,52.465,52.4915,52.3586,52.4583,23200.0
2007-09-07 14:30:00,78.99,78.99,78.8,78.95,19800.0,52.4915,52.4915,52.3653,52.465,19800.0
2007-09-07 14:35:00,78.93,78.97,78.82,78.85,9600.0,52.4517,52.4783,52.3786,52.3985,9600.0
2007-09-07 14:40:00,78.88,79.02,78.81,78.84,16000.0,52.4184,52.5115,52.3719,52.3919,16000.0
2007-09-07 14:45:00,78.88,78.91,78.74,78.77,19500.0,52.4184,52.4384,52.3254,52.3454,19500.0
2007-09-07 14:50:00,78.78,78.98,78.65,78.65,28500.0,52.352,52.4849,52.2656,52.2656,28500.0
2007-09-07 14:55:00,78.65,78.72,78.37,78.45,32900.0,52.2656,52.3121,52.0795,52.1327,32900.0
2007-09-07 15:00:00,78.41,78.6,78.39,78.6,15800.0,52.1061,52.2324,52.0928,52.2324,15800.0
2007-09-07 15:05:00,78.57,78.67,78.52,78.58,16000.0,52.2124,52.2789,52.1792,52.2191,16000.0
2007-09-07 15:10:00,78.53,78.65,78.49,78.63,9500.0,52.1859,52.2656,52.1593,52.2523,9500.0
2007-09-07 15:15:00,78.59,78.77,78.55,78.6,15700.0,52.2257,52.3454,52.1992,52.2324,15700.0
2007-09-07 15:20:00,78.59,78.63,78.36,78.44,35800.0,52.2257,52.2523,52.0729,52.1261,35800.0
2007-09-07 15:25:00,78.41,78.55,78.28,78.38,38400.0,52.1061,52.1992,52.0197,52.0862,38400.0
2007-09-07 15:30:00,78.37,78.54,78.11,78.15,31300.0,52.0795,52.1925,51.9068,51.9333,31300.0
2007-09-07 15:35:00,78.16,78.33,78.13,78.18,26900.0,51.94,52.053,51.92,51.9533,26900.0
2007-09-07 15:40:00,78.18,78.24,78.02,78.09,35600.0,51.9533,51.9931,51.847,51.8935,35600.0
2007-09-07 15:45:00,78.1,78.35,78.01,78.21,27400.0,51.9001,52.0662,51.8403,51.9732,27400.0
2007-09-07 15:50:00,78.21,78.43,78.11,78.39,36000.0,51.9732,52.1194,51.9068,52.0928,36000.0
2007-09-07 15:55:00,78.37,78.42,78.13,78.14,69400.0,52.0795,52.1128,51.92,51.9267,69400.0
2007-09-10 09:30:00,79.05,79.05,78.37,78.37,13700.0,52.5314,52.5314,52.0795,52.0795,13700.0
2007-09-10 09:35:00,78.38,78.51,78.2,78.43,10300.0,52.0862,52.1726,51.9666,52.1194,10300.0
2007-09-10 09:40:00,78.41,78.55,78.4,78.43,3400.0,52.1061,52.1992,52.0995,52.1194,3400.0
2007-09-10 09:45:00,78.45,78.53,78.1,78.18,15200.0,52.1327,52.1859,51.9001,51.9533,15200.0
2007-09-10 09:50:00,78.22,78.3,78.12,78.18,5300.0,51.9799,52.033,51.9134,51.9533,5300.0
2007-09-10 09:55:00,78.18,78.2,78.01,78.01,11300.0,51.9533,51.9666,51.8403,51.8403,11300.0
2007-09-10 10:00:00,78.04,78.07,77.94,78.05,7800.0,51.8602,51.8802,51.7938,51.8669,7800.0
2007-09-10 10:05:00,78.07,78.31,78.04,78.25,6700.0,51.8802,52.0397,51.8602,51.9998,6700.0
2007-09-10 10:10:00,78.23,78.27,78.14,78.22,5200.0,51.9865,52.0131,51.9267,51.9799,5200.0
2007-09-10 10:15:00,78.19,78.2,78.09,78.19,5000.0,51.9599,51.9666,51.8935,51.9599,5000.0
2007-09-10 10:20:00,78.19,78.42,78.18,78.41,8600.0,51.9599,52.1128,51.9533,52.1061,8600.0
2007-09-10 10:25:00,78.39,78.39,78.16,78.2,8400.0,52.0928,52.0928,51.94,51.9666,8400.0
2007-09-10 10:30:00,78.13,78.14,78.04,78.13,7300.0,51.92,51.9267,51.8602,51.92,7300.0
2007-09-10 10:35:00,78.12,78.16,77.98,78.05,10200.0,51.9134,51.94,51.8204,51.8669,10200.0
2007-09-10 10:40:00,78.09,78.09,77.74,77.77,11800.0,51.8935,51.8935,51.6609,51.6808,11800.0
2007-09-10 10:45:00,77.74,77.89,77.7,77.89,23100.0,51.6609,51.7606,51.6343,51.7606,23100.0
2007-09-10 10:50:00,77.84,77.9,77.76,77.8,3700.0,51.7273,51.7672,51.6742,51.7008,3700.0
2007-09-10 10:55:00,77.76,78.06,77.76,78.03,5700.0,51.6742,51.8735,51.6742,51.8536,5700.0
2007-09-10 11:00:00,78.02,78.02,77.76,77.76,6500.0,51.847,51.847,51.6742,51.6742,6500.0
2007-09-10 11:05:00,77.82,77.92,77.7,77.76,38200.0,51.714,51.7805,51.6343,51.6742,38200.0
2007-09-10 11:10:00,77.77,77.77,77.48,77.56,26500.0,51.6808,51.6808,51.4881,51.5413,26500.0
2007-09-10 11:15:00,77.55,77.64,77.36,77.38,13400.0,51.5346,51.5944,51.4084,51.4216,13400.0
2007-09-10 11:20:00,77.38,77.57,77.38,77.57,3800.0,51.4216,51.5479,51.4216,51.5479,3800.0
2007-09-10 11:25:00,77.61,77.67,77.61,77.61,700.0,51.5745,51.6144,51.5745,51.5745,700.0
2007-09-10 11:30:00,77.63,77.69,77.55,77.65,4900.0,51.5878,51.6277,51.5346,51.6011,4900.0
2007-09-10 11:35:00,77.64,77.78,77.52,77.76,6900.0,51.5944,51.6875,51.5147,51.6742,6900.0
2007-09-10 11:40:00,77.79,77.85,77.71,77.85,8300.0,51.6941,51.734,51.6409,51.734,8300.0
2007-09-10 11:45:00,77.86,77.96,77.83,77.96,9800.0,51.7406,51.8071,51.7207,51.8071,9800.0
2007-09-10 11:50:00,78.02,78.02,77.96,77.99,11600.0,51.847,51.847,51.8071,51.827,11600.0
2007-09-10 11:55:00,78.02,78.06,78.0,78.06,8000.0,51.847,51.8735,51.8337,51.8735,8000.0
2007-09-10 12:00:00,78.0,78.06,77.97,78.02,15000.0,51.8337,51.8735,51.8137,51.847,15000.0
2007-09-10 12:05:00,78.02,78.09,77.99,78.09,7100.0,51.847,51.8935,51.827,51.8935,7100.0
2007-09-10 12:10:00,78.03,78.11,78.03,78.1,3600.0,51.8536,51.9068,51.8536,51.9001,3600.0
2007-09-10 12:15:00,78.06,78.22,78.02,78.22,9000.0,51.8735,51.9799,51.847,51.9799,9000.0
2007-09-10 12:20:00,78.17,78.25,78.17,78.25,6200.0,51.9466,51.9998,51.9466,51.9998,6200.0
2007-09-10 12:25:00,78.21,78.3,78.18,78.18,14300.0,51.9732,52.033,51.9533,51.9533,14300.0
2007-09-10 12:30:00,78.18,78.4,78.18,78.29,22500.0,51.9533,52.0995,51.9533,52.0264,22500.0
2007-09-10 12:35:00,78.34,78.42,78.24,78.27,15900.0,52.0596,52.1128,51.9931,52.0131,15900.0
2007-09-10 12:40:00,78.28,78.31,78.26,78.28,7000.0,52.0197,52.0397,52.0064,52.0197,7000.0
2007-09-10 12:45:00,78.28,78.28,78.18,78.25,14400.0,52.0197,52.0197,51.9533,51.9998,14400.0
2007-09-10 12:50:00,78.25,78.25,78.12,78.18,6800.0,51.9998,51.9998,51.9134,51.9533,6800.0
2007-09-10 12:55:00,78.19,78.2,78.16,78.18,3600.0,51.9599,51.9666,51.94,51.9533,3600.0
2007-09-10 13:00:00,78.18,78.29,78.16,78.28,5000.0,51.9533,52.0264,51.94,52.0197,5000.0
2007-09-10 13:05:00,78.29,78.4,78.27,78.38,6200.0,52.0264,52.0995,52.0131,52.0862,6200.0
2007-09-10 13:10:00,78.4,78.4,78.29,78.39,8100.0,52.0995,52.0995,52.0264,52.0928,8100.0
2007-09-10 13:15:00,78.41,78.51,78.4,78.5,7500.0,52.1061,52.1726,52.0995,52.1659,7500.0
2007-09-10 13:20:00,78.52,78.54,78.37,78.47,8600.0,52.1792,52.1925,52.0795,52.146,8600.0
2007-09-10 13:25:00,78.45,78.46,78.37,78.4,11600.0,52.1327,52.1393,52.0795,52.0995,11600.0
2007-09-10 13:30:00,78.39,78.52,78.33,78.5,6600.0,52.0928,52.1792,52.053,52.1659,6600.0
2007-09-10 13:35:00,78.54,78.56,78.43,78.43,7900.0,52.1925,52.2058,52.1194,52.1194,7900.0
2007-09-10 13:40:00,78.46,78.5,78.38,78.45,4000.0,52.1393,52.1659,52.0862,52.1327,4000.0
2007-09-10 13:45:00,78.44,78.47,78.32,78.32,3800.0,52.1261,52.146,52.0463,52.0463,3800.0
2007-09-10 13:50:00,78.29,78.37,78.27,78.33,9000.0,52.0264,52.0795,52.0131,52.053,9000.0
2007-09-10 13:55:00,78.36,78.49,78.32,78.47,20300.0,52.0729,52.1593,52.0463,52.146,20300.0
2007-09-10 14:00:00,78.44,78.46,78.33,78.35,11700.0,52.1261,52.1393,52.053,52.0662,11700.0
2007-09-10 14:05:00,78.36,78.4,78.28,78.35,16400.0,52.0729,52.0995,52.0197,52.0662,16400.0
2007-09-10 14:10:00,78.37,78.47,78.36,78.41,9200.0,52.0795,52.146,52.0729,52.1061,9200.0
2007-09-10 14:15:00,78.43,78.55,78.43,78.53,12400.0,52.1194,52.1992,52.1194,52.1859,12400.0
2007-09-10 14:20:00,78.46,78.6,78.44,78.58,12400.0,52.1393,52.2324,52.1261,52.2191,12400.0
2007-09-10 14:25:00,78.6,78.81,78.55,78.78,15500.0,52.2324,52.3719,52.1992,52.352,15500.0
2007-09-10 14:30:00,78.78,78.99,78.73,78.99,27700.0,52.352,52.4915,52.3188,52.4915,27700.0
2007-09-10 14:35:00,78.94,78.94,78.81,78.83,17000.0,52.4583,52.4583,52.3719,52.3852,17000.0
2007-09-10 14:40:00,78.84,78.85,78.67,78.68,8900.0,52.3919,52.3985,52.2789,52.2855,8900.0
2007-09-10 14:45:00,78.71,78.82,78.7,78.75,10500.0,52.3055,52.3786,52.2988,52.3321,10500.0
2007-09-10 14:50:00,78.76,78.76,78.5,78.56,11800.0,52.3387,52.3387,52.1659,52.2058,11800.0
2007-09-10 14:55:00,78.57,78.72,78.57,78.68,9900.0,52.2124,52.3121,52.2124,52.2855,9900.0
2007-09-10 15:00:00,78.71,78.71,78.58,78.65,9900.0,52.3055,52.3055,52.2191,52.2656,9900.0
2007-09-10 15:05:00,78.63,78.9,78.63,78.9,13400.0,52.2523,52.4317,52.2523,52.4317,13400.0
2007-09-10 15:10:00,78.9,78.93,78.84,78.9,16000.0,52.4317,52.4517,52.3919,52.4317,16000.0
2007-09-10 15:15:00,78.9,79.1,78.89,78.99,15300.0,52.4317,52.5646,52.4251,52.4915,15300.0
2007-09-10 15:20:00,78.99,79.27,78.99,79.14,21600.0,52.4915,52.6776,52.4915,52.5912,21600.0
2007-09-10 15:25:00,79.13,79.29,79.09,79.13,22400.0,52.5846,52.6909,52.558,52.5846,22400.0
2007-09-10 15:30:00,79.07,79.16,79.05,79.13,19100.0,52.5447,52.6045,52.5314,52.5846,19100.0
2007-09-10 15:35:00,79.12,79.15,78.93,78.99,24000.0,52.5779,52.5979,52.4517,52.4915,24000.0
2007-09-10 15:40:00,78.98,78.99,78.82,78.95,34200.0,52.4849,52.4915,52.3786,52.465,34200.0
2007-09-10 15:45:00,78.94,79.04,78.86,78.87,27800.0,52.4583,52.5248,52.4052,52.4118,27800.0
2007-09-10 15:50:00,78.85,78.88,78.66,78.66,31100.0,52.3985,52.4184,52.2723,52.2723,31100.0
2007-09-10 15:55:00,78.66,78.72,78.58,78.63,55200.0,52.2723,52.3121,52.2191,52.2523,55200.0
2007-09-11 09:30:00,79.07,79.07,78.62,78.67,13100.0,52.5447,52.5447,52.2457,52.2789,13100.0
2007-09-11 09:35:00,78.62,78.66,78.44,78.66,18600.0,52.2457,52.2723,52.1261,52.2723,18600.0
2007-09-11 09:40:00,78.65,79.07,78.6,79.05,17300.0,52.2656,52.5447,52.2324,52.5314,17300.0
2007-09-11 09:45:00,79.06,79.18,79.0,79.17,16300.0,52.5381,52.6178,52.4982,52.6112,16300.0
2007-09-11 09:50:00,79.18,79.25,79.09,79.24,6600.0,52.6178,52.6643,52.558,52.6577,6600.0
2007-09-11 09:55:00,79.25,79.25,79.0,79.0,12400.0,52.6643,52.6643,52.4982,52.4982,12400.0
2007-09-11 10:00:00,79.0,79.04,78.95,79.02,50300.0,52.4982,52.5248,52.465,52.5115,50300.0
2007-09-11 10:05:00,79.02,79.15,78.97,79.0,17400.0,52.5115,52.5979,52.4783,52.4982,17400.0
2007-09-11 10:10:00,79.01,79.13,79.0,79.13,15100.0,52.5048,52.5846,52.4982,52.5846,15100.0
2007-09-11 10:15:00,79.11,79.19,79.1,79.11,6600.0,52.5713,52.6245,52.5646,52.5713,6600.0
2007-09-11 10:20:00,79.13,79.18,79.1,79.16,4800.0,52.5846,52.6178,52.5646,52.6045,4800.0
2007-09-11 10:25:00,79.17,79.31,79.16,79.24,5500.0,52.6112,52.7042,52.6045,52.6577,5500.0
2007-09-11 10:30:00,79.21,79.29,79.17,79.23,9500.0,52.6377,52.6909,52.6112,52.651,9500.0
2007-09-11 10:35:00,79.27,79.33,79.21,79.21,7900.0,52.6776,52.7175,52.6377,52.6377,7900.0
2007-09-11 10:40:00,79.22,79.23,79.13,79.18,7800.0,52.6444,52.651,52.5846,52.6178,7800.0
2007-09-11 10:45:00,79.18,79.19,79.1,79.14,11100.0,52.6178,52.6245,52.5646,52.5912,11100.0
2007-09-11 10:50:00,79.15,79.17,79.1,79.1,11900.0,52.5979,52.6112,52.5646,52.5646,11900.0
2007-09-11 10:55:00,79.13,79.2,79.1,79.2,9700.0,52.5846,52.6311,52.5646,52.6311,9700.0
2007-09-11 11:00:00,79.19,79.26,79.15,79.23,11000.0,52.6245,52.671,52.5979,52.651,11000.0
2007-09-11 11:05:00,79.27,79.27,79.13,79.2,11500.0,52.6776,52.6776,52.5846,52.6311,11500.0
2007-09-11 11:10:00,79.2,79.4,79.2,79.39,19100.0,52.6311,52.764,52.6311,52.7574,19100.0
2007-09-11 11:15:00,79.4,79.4,79.23,79.27,17900.0,52.764,52.764,52.651,52.6776,17900.0
2007-09-11 11:20:00,79.28,79.36,79.19,79.19,8500.0,52.6843,52.7374,52.6245,52.6245,8500.0
2007-09-11 11:25:00,79.21,79.22,79.11,79.13,8900.0,52.6377,52.6444,52.5713,52.5846,8900.0
2007-09-11 11:30:00,79.13,79.18,79.1,79.16,8000.0,52.5846,52.6178,52.5646,52.6045,8000.0
2007-09-11 11:35:00,79.16,79.16,79.05,79.09,25300.0,52.6045,52.6045,52.5314,52.558,25300.0
2007-09-11 11:40:00,79.08,79.2,79.08,79.11,7000.0,52.5514,52.6311,52.5514,52.5713,7000.0
2007-09-11 11:45:00,79.1,79.21,79.05,79.15,9300.0,52.5646,52.6377,52.5314,52.5979,9300.0
2007-09-11 11:50:00,79.14,79.21,79.11,79.18,10300.0,52.5912,52.6377,52.5713,52.6178,10300.0
2007-09-11 11:55:00,79.12,79.16,79.05,79.08,8300.0,52.5779,52.6045,52.5314,52.5514,8300.0
2007-09-11 12:00:00,79.1,79.1,78.89,78.92,10600.0,52.5646,52.5646,52.4251,52.445,10600.0
2007-09-11 12:05:00,78.97,79.06,78.95,78.97,3600.0,52.4783,52.5381,52.465,52.4783,3600.0
2007-09-11 12:10:00,78.99,79.09,78.94,78.98,8100.0,52.4915,52.558,52.4583,52.4849,8100.0
2007-09-11 12:15:00,78.94,79.11,78.94,79.1,4300.0,52.4583,52.5713,52.4583,52.5646,4300.0
2007-09-11 12:20:00,79.1,79.1,78.97,79.04,11000.0,52.5646,52.5646,52.4783,52.5248,11000.0
2007-09-11 12:25:00,79.05,79.13,78.92,79.09,15800.0,52.5314,52.5846,52.445,52.558,15800.0
2007-09-11 12:30:00,79.08,79.08,79.0,79.03,7000.0,52.5514,52.5514,52.4982,52.5181,7000.0
2007-09-11 12:35:00,79.02,79.16,78.99,79.11,8700.0,52.5115,52.6045,52.4915,52.5713,8700.0
2007-09-11 12:40:00,79.13,79.25,79.12,79.25,5000.0,52.5846,52.6643,52.5779,52.6643,5000.0
2007-09-11 12:45:00,79.27,79.28,79.09,79.19,24100.0,52.6776,52.6843,52.558,52.6245,24100.0
2007-09-11 12:50:00,79.19,79.19,79.12,79.12,2000.0,52.6245,52.6245,52.5779,52.5779,2000.0
2007-09-11 12:55:00,79.12,79.2,79.12,79.14,8400.0,52.5779,52.6311,52.5779,52.5912,8400.0
2007-09-11 13:00:00,79.14,79.21,79.03,79.11,7900.0,52.5912,52.6377,52.5181,52.5713,7900.0
2007-09-11 13:05:00,79.12,79.18,79.1,79.15,11500.0,52.5779,52.6178,52.5646,52.5979,11500.0
2007-09-11 13:10:00,79.15,79.17,79.15,79.16,8100.0,52.5979,52.6112,52.5979,52.6045,8100.0
2007-09-11 13:15:00,79.16,79.16,78.96,79.01,13400.0,52.6045,52.6045,52.4716,52.5048,13400.0
2007-09-11 13:20:00,79.0,79.11,79.0,79.07,5500.0,52.4982,52.5713,52.4982,52.5447,5500.0
2007-09-11 13:25:00,79.06,79.14,78.95,79.14,17200.0,52.5381,52.5912,52.465,52.5912,17200.0
2007-09-11 13:30:00,79.13,79.27,79.05,79.21,13800.0,52.5846,52.6776,52.5314,52.6377,13800.0
2007-09-11 13:35:00,79.2,79.33,79.18,79.32,14000.0,52.6311,52.7175,52.6178,52.7108,14000.0
2007-09-11 13:40:00,79.32,79.39,79.28,79.36,12800.0,52.7108,52.7574,52.6843,52.7374,12800.0
2007-09-11 13:45:00,79.34,79.4,79.32,79.33,15900.0,52.7241,52.764,52.7108,52.7175,15900.0
2007-09-11 13:50:00,79.31,79.38,79.3,79.31,10400.0,52.7042,52.7507,52.6976,52.7042,10400.0
2007-09-11 13:55:00,79.3,79.34,79.28,79.29,12700.0,52.6976,52.7241,52.6843,52.6909,12700.0
2007-09-11 14:00:00,79.29,79.4,79.25,79.36,26200.0,52.6909,52.764,52.6643,52.7374,26200.0
2007-09-11 14:05:00,79.38,79.57,79.35,79.57,22000.0,52.7507,52.877,52.7308,52.877,22000.0
2007-09-11 14:10:00,79.61,79.69,79.56,79.63,14300.0,52.9036,52.9567,52.8703,52.9169,14300.0
2007-09-11 14:15:00,79.63,79.71,79.61,79.67,12900.0,52.9169,52.97,52.9036,52.9434,12900.0
2007-09-11 14:20:00,79.66,79.72,79.66,79.68,14500.0,52.9368,52.9767,52.9368,52.9501,14500.0
2007-09-11 14:25:00,79.7,79.84,79.7,79.82,24200.0,52.9634,53.0564,52.9634,53.0431,24200.0
2007-09-11 14:30:00,79.84,79.89,79.6,79.6,29100.0,53.0564,53.0896,52.8969,52.8969,29100.0
2007-09-11 14:35:00,79.58,79.58,79.47,79.51,26700.0,52.8836,52.8836,52.8105,52.8371,26700.0
2007-09-11 14:40:00,79.51,79.55,79.46,79.53,27200.0,52.8371,52.8637,52.8039,52.8504,27200.0
2007-09-11 14:45:00,79.53,79.54,79.3,79.35,33800.0,52.8504,52.857,52.6976,52.7308,33800.0
2007-09-11 14:50:00,79.35,79.41,79.29,79.39,19700.0,52.7308,52.7707,52.6909,52.7574,19700.0
2007-09-11 14:55:00,79.4,79.51,79.35,79.39,11000.0,52.764,52.8371,52.7308,52.7574,11000.0
2007-09-11 15:00:00,79.41,79.47,79.33,79.35,13000.0,52.7707,52.8105,52.7175,52.7308,13000.0
2007-09-11 15:05:00,79.37,79.4,79.32,79.33,15000.0,52.7441,52.764,52.7108,52.7175,15000.0
2007-09-11 15:10:00,79.33,79.41,79.32,79.38,33200.0,52.7175,52.7707,52.7108,52.7507,33200.0
2007-09-11 15:15:00,79.37,79.42,79.24,79.31,47200.0,52.7441,52.7773,52.6577,52.7042,47200.0
2007-09-11 15:20:00,79.31,79.33,79.22,79.26,18600.0,52.7042,52.7175,52.6444,52.671,18600.0
2007-09-11 15:25:00,79.28,79.36,79.21,79.3,12900.0,52.6843,52.7374,52.6377,52.6976,12900.0
2007-09-11 15:30:00,79.3,79.45,79.21,79.31,18900.0,52.6976,52.7972,52.6377,52.7042,18900.0
2007-09-11 15:35:00,79.31,79.32,79.11,79.21,33800.0,52.7042,52.7108,52.5713,52.6377,33800.0
2007-09-11 15:40:00,79.21,79.21,79.0,79.04,21500.0,52.6377,52.6377,52.4982,52.5248,21500.0
2007-09-11 15:45:00,79.04,79.13,79.0,79.05,38200.0,52.5248,52.5846,52.4982,52.5314,38200.0
2007-09-11 15:50:00,79.05,79.33,79.05,79.23,58600.0,52.5314,52.7175,52.5314,52.651,58600.0
2007-09-11 15:55:00,79.2,79.5,79.19,79.49,70200.0,52.6311,52.8305,52.6245,52.8238,70200.0
2007-09-12 09:30:00,79.35,79.65,79.35,79.47,19400.0,52.7308,52.9301,52.7308,52.8105,19400.0
2007-09-12 09:35:00,79.56,79.76,79.48,79.66,11400.0,52.8703,53.0032,52.8172,52.9368,11400.0
2007-09-12 09:40:00,79.61,79.72,79.57,79.64,6300.0,52.9036,52.9767,52.877,52.9235,6300.0
2007-09-12 09:45:00,79.69,79.94,79.69,79.91,17300.0,52.9567,53.1229,52.9567,53.1029,17300.0
2007-09-12 09:50:00,79.91,79.97,79.83,79.83,18300.0,53.1029,53.1428,53.0498,53.0498,18300.0
2007-09-12 09:55:00,79.84,79.97,79.78,79.87,22400.0,53.0564,53.1428,53.0165,53.0763,22400.0
2007-09-12 10:00:00,79.85,79.87,79.7,79.72,21900.0,53.063,53.0763,52.9634,52.9767,21900.0
2007-09-12 10:05:00,79.71,79.75,79.63,79.63,7500.0,52.97,52.9966,52.9169,52.9169,7500.0
2007-09-12 10:10:00,79.62,79.9,79.53,79.77,25600.0,52.9102,53.0963,52.8504,53.0099,25600.0
2007-09-12 10:15:00,79.8,79.86,79.74,79.78,10400.0,53.0298,53.0697,52.9899,53.0165,10400.0
2007-09-12 10:20:00,79.78,79.88,79.76,79.76,4700.0,53.0165,53.083,53.0032,53.0032,4700.0
2007-09-12 10:25:00,79.77,80.0,79.77,79.86,26700.0,53.0099,53.1627,53.0099,53.0697,26700.0
2007-09-12 10:30:00,79.83,79.97,79.72,79.75,13800.0,53.0498,53.1428,52.9767,52.9966,13800.0
2007-09-12 10:35:00,79.75,79.96,79.72,79.95,10000.0,52.9966,53.1361,52.9767,53.1295,10000.0
2007-09-12 10:40:00,79.95,80.0,79.92,79.99,26500.0,53.1295,53.1627,53.1096,53.1561,26500.0
2007-09-12 10:45:00,80.0,80.0,79.94,79.99,16100.0,53.1627,53.1627,53.1229,53.1561,16100.0
2007-09-12 10:50:00,79.95,80.0,79.93,79.97,11600.0,53.1295,53.1627,53.1162,53.1428,11600.0
2007-09-12 10:55:00,79.96,80.04,79.95,80.01,46300.0,53.1361,53.1893,53.1295,53.1694,46300.0
2007-09-12 11:00:00,80.01,80.07,79.95,80.07,14000.0,53.1694,53.2092,53.1295,53.2092,14000.0
2007-09-12 11:05:00,80.08,80.32,80.07,80.29,26500.0,53.2159,53.3754,53.2092,53.3554,26500.0
2007-09-12 11:10:00,80.29,80.39,80.25,80.31,15400.0,53.3554,53.4219,53.3289,53.3687,15400.0
2007-09-12 11:15:00,80.32,80.46,80.32,80.41,15400.0,53.3754,53.4684,53.3754,53.4352,15400.0
2007-09-12 11:20:00,80.43,80.5,80.37,80.47,14300.0,53.4485,53.495,53.4086,53.4751,14300.0
2007-09-12 11:25:00,80.45,80.45,80.31,80.39,7100.0,53.4618,53.4618,53.3687,53.4219,7100.0
2007-09-12 11:30:00,80.36,80.4,80.34,80.39,5700.0,53.402,53.4285,53.3887,53.4219,5700.0
2007-09-12 11:35:00,80.4,80.45,80.38,80.45,5700.0,53.4285,53.4618,53.4153,53.4618,5700.0
2007-09-12 11:40:00,80.43,80.43,80.31,80.31,9200.0,53.4485,53.4485,53.3687,53.3687,9200.0
2007-09-12 11:45:00,80.32,80.32,80.19,80.19,5000.0,53.3754,53.3754,53.289,53.289,5000.0
2007-09-12 11:50:00,80.17,80.23,80.15,80.23,3300.0,53.2757,53.3156,53.2624,53.3156,3300.0
2007-09-12 11:55:00,80.26,80.26,80.07,80.17,12500.0,53.3355,53.3355,53.2092,53.2757,12500.0
2007-09-12 12:00:00,80.16,80.16,80.07,80.07,6100.0,53.2691,53.2691,53.2092,53.2092,6100.0
2007-09-12 12:05:00,80.09,80.14,80.05,80.06,4600.0,53.2225,53.2558,53.196,53.2026,4600.0
2007-09-12 12:10:00,80.06,80.21,79.97,80.21,11200.0,53.2026,53.3023,53.1428,53.3023,11200.0
2007-09-12 12:15:00,80.2,80.2,80.0,80.0,10400.0,53.2956,53.2956,53.1627,53.1627,10400.0
2007-09-12 12:20:00,80.0,80.01,79.9,79.91,13500.0,53.1627,53.1694,53.0963,53.1029,13500.0
2007-09-12 12:25:00,79.93,80.01,79.9,79.94,9900.0,53.1162,53.1694,53.0963,53.1229,9900.0
2007-09-12 12:30:00,79.97,80.11,79.97,80.09,16100.0,53.1428,53.2358,53.1428,53.2225,16100.0
2007-09-12 12:35:00,80.09,80.23,80.08,80.17,11600.0,53.2225,53.3156,53.2159,53.2757,11600.0
2007-09-12 12:40:00,80.16,80.2,80.07,80.2,11600.0,53.2691,53.2956,53.2092,53.2956,11600.0
2007-09-12 12:45:00,80.17,80.36,80.14,80.3,5700.0,53.2757,53.402,53.2558,53.3621,5700.0
2007-09-12 12:50:00,80.31,80.31,80.16,80.18,4600.0,53.3687,53.3687,53.2691,53.2823,4600.0
2007-09-12 12:55:00,80.17,80.21,80.17,80.21,2800.0,53.2757,53.3023,53.2757,53.3023,2800.0
2007-09-12 13:00:00,80.2,80.2,80.1,80.11,6800.0,53.2956,53.2956,53.2292,53.2358,6800.0
2007-09-12 13:05:00,80.11,80.12,79.91,80.02,19100.0,53.2358,53.2425,53.1029,53.176,19100.0
2007-09-12 13:10:00,80.02,80.14,79.99,80.08,9700.0,53.176,53.2558,53.1561,53.2159,9700.0
2007-09-12 13:15:00,80.12,80.12,80.04,80.04,4600.0,53.2425,53.2425,53.1893,53.1893,4600.0
2007-09-12 13:20:00,80.07,80.07,79.98,80.05,8400.0,53.2092,53.2092,53.1494,53.196,8400.0
2007-09-12 13:25:00,80.05,80.15,80.05,80.11,13400.0,53.196,53.2624,53.196,53.2358,13400.0
2007-09-12 13:30:00,80.11,80.13,80.06,80.12,12700.0,53.2358,53.2491,53.2026,53.2425,12700.0
2007-09-12 13:35:00,80.1,80.2,80.04,80.2,11300.0,53.2292,53.2956,53.1893,53.2956,11300.0
2007-09-12 13:40:00,80.19,80.34,80.19,80.31,4600.0,53.289,53.3887,53.289,53.3687,4600.0
2007-09-12 13:45:00,80.32,80.39,80.3,80.37,6400.0,53.3754,53.4219,53.3621,53.4086,6400.0
2007-09-12 13:50:00,80.38,80.44,80.28,80.37,13000.0,53.4153,53.4551,53.3488,53.4086,13000.0
2007-09-12 13:55:00,80.34,80.41,80.26,80.31,10800.0,53.3887,53.4352,53.3355,53.3687,10800.0
2007-09-12 14:00:00,80.32,80.35,80.31,80.33,4200.0,53.3754,53.3953,53.3687,53.382,4200.0
2007-09-12 14:05:00,80.33,80.49,80.3,80.49,12400.0,53.382,53.4883,53.3621,53.4883,12400.0
2007-09-12 14:10:00,80.5,80.55,80.43,80.51,22200.0,53.495,53.5282,53.4485,53.5016,22200.0
2007-09-12 14:15:00,80.52,80.52,80.44,80.5,7100.0,53.5083,53.5083,53.4551,53.495,7100.0
2007-09-12 14:20:00,80.5,80.54,80.42,80.54,11700.0,53.495,53.5216,53.4418,53.5216,11700.0
2007-09-12 14:25:00,80.52,80.56,80.38,80.43,11400.0,53.5083,53.5349,53.4153,53.4485,11400.0
2007-09-12 14:30:00,80.44,80.5,80.43,80.49,6800.0,53.4551,53.495,53.4485,53.4883,6800.0
2007-09-12 14:35:00,80.49,80.53,80.33,80.33,15100.0,53.4883,53.5149,53.382,53.382,15100.0
2007-09-12 14:40:00,80.38,80.47,80.35,80.45,13300.0,53.4153,53.4751,53.3953,53.4618,13300.0
2007-09-12 14:45:00,80.43,80.48,80.35,80.48,15100.0,53.4485,53.4817,53.3953,53.4817,15100.0
2007-09-12 14:50:00,80.48,80.5,80.29,80.29,13000.0,53.4817,53.495,53.3554,53.3554,13000.0
2007-09-12 14:55:00,80.29,80.48,80.29,80.48,17100.0,53.3554,53.4817,53.3554,53.4817,17100.0
2007-09-12 15:00:00,80.5,80.51,80.32,80.34,14700.0,53.495,53.5016,53.3754,53.3887,14700.0
2007-09-12 15:05:00,80.33,80.41,80.24,80.25,17100.0,53.382,53.4352,53.3222,53.3289,17100.0
2007-09-12 15:10:00,80.24,80.28,80.15,80.19,12400.0,53.3222,53.3488,53.2624,53.289,12400.0
2007-09-12 15:15:00,80.22,80.23,80.1,80.23,8800.0,53.3089,53.3156,53.2292,53.3156,8800.0
2007-09-12 15:20:00,80.21,80.26,80.08,80.11,31900.0,53.3023,53.3355,53.2159,53.2358,31900.0
2007-09-12 15:25:00,80.11,80.14,79.93,79.95,22800.0,53.2358,53.2558,53.1162,53.1295,22800.0
2007-09-12 15:30:00,79.91,80.06,79.9,80.06,28700.0,53.1029,53.2026,53.0963,53.2026,28700.0
2007-09-12 15:35:00,80.05,80.05,79.92,80.0,22800.0,53.196,53.196,53.1096,53.1627,22800.0
2007-09-12 15:40:00,80.0,80.13,79.99,80.01,32900.0,53.1627,53.2491,53.1561,53.1694,32900.0
2007-09-12 15:45:00,80.01,80.19,80.0,80.1,41700.0,53.1694,53.289,53.1627,53.2292,41700.0
2007-09-12 15:50:00,80.1,80.13,79.95,79.96,58900.0,53.2292,53.2491,53.1295,53.1361,58900.0
2007-09-12 15:55:00,79.97,80.06,79.94,80.03,70400.0,53.1428,53.2026,53.1229,53.1827,70400.0
2007-09-13 09:30:00,80.77,80.8,80.53,80.53,23400.0,53.6744,53.6944,53.5149,53.5149,23400.0
2007-09-13 09:35:00,80.53,80.53,80.27,80.37,8300.0,53.5149,53.5149,53.3422,53.4086,8300.0
2007-09-13 09:40:00,80.4,80.6,80.37,80.39,8000.0,53.4285,53.5614,53.4086,53.4219,8000.0
2007-09-13 09:45:00,80.42,80.53,80.3,80.48,11100.0,53.4418,53.5149,53.3621,53.4817,11100.0
2007-09-13 09:50:00,80.44,80.72,80.44,80.68,9800.0,53.4551,53.6412,53.4551,53.6146,9800.0
2007-09-13 09:55:00,80.68,80.78,80.61,80.74,16400.0,53.6146,53.6811,53.5681,53.6545,16400.0
2007-09-13 10:00:00,80.74,80.76,80.57,80.72,14100.0,53.6545,53.6678,53.5415,53.6412,14100.0
2007-09-13 10:05:00,80.7,80.76,80.61,80.63,12200.0,53.6279,53.6678,53.5681,53.5814,12200.0
2007-09-13 10:10:00,80.58,80.69,80.45,80.63,14600.0,53.5482,53.6213,53.4618,53.5814,14600.0
2007-09-13 10:15:00,80.64,80.84,80.64,80.84,9800.0,53.588,53.7209,53.588,53.7209,9800.0
2007-09-13 10:20:00,80.84,80.9,80.74,80.9,7400.0,53.7209,53.7608,53.6545,53.7608,7400.0
2007-09-13 10:25:00,80.87,80.9,80.83,80.83,7200.0,53.7409,53.7608,53.7143,53.7143,7200.0
2007-09-13 10:30:00,80.85,81.0,80.75,80.97,9500.0,53.7276,53.8273,53.6611,53.8073,9500.0
2007-09-13 10:35:00,81.0,81.0,80.95,80.99,21700.0,53.8273,53.8273,53.794,53.8206,21700.0
2007-09-13 10:40:00,81.0,81.01,80.96,80.99,12800.0,53.8273,53.8339,53.8007,53.8206,12800.0
2007-09-13 10:45:00,81.01,81.04,80.9,80.9,24000.0,53.8339,53.8538,53.7608,53.7608,24000.0
2007-09-13 10:50:00,80.9,80.98,80.88,80.96,9000.0,53.7608,53.814,53.7475,53.8007,9000.0
2007-09-13 10:55:00,80.98,81.05,80.93,81.0,10500.0,53.814,53.8605,53.7807,53.8273,10500.0
2007-09-13 11:00:00,80.99,81.1,80.93,80.97,16600.0,53.8206,53.8937,53.7807,53.8073,16600.0
2007-09-13 11:05:00,80.95,80.97,80.86,80.89,7500.0,53.794,53.8073,53.7342,53.7542,7500.0
2007-09-13 11:10:00,80.91,80.97,80.89,80.93,10700.0,53.7675,53.8073,53.7542,53.7807,10700.0
2007-09-13 11:15:00,80.93,81.06,80.93,81.01,9900.0,53.7807,53.8671,53.7807,53.8339,9900.0
2007-09-13 11:20:00,81.01,81.06,80.96,81.04,7400.0,53.8339,53.8671,53.8007,53.8538,7400.0
2007-09-13 11:25:00,81.04,81.07,80.96,81.02,16900.0,53.8538,53.8738,53.8007,53.8406,16900.0
2007-09-13 11:30:00,81.05,81.13,81.01,81.05,20300.0,53.8605,53.9137,53.8339,53.8605,20300.0
2007-09-13 11:35:00,81.05,81.09,81.0,81.08,7600.0,53.8605,53.8871,53.8273,53.8804,7600.0
2007-09-13 11:40:00,81.06,81.06,80.91,80.91,10300.0,53.8671,53.8671,53.7675,53.7675,10300.0
2007-09-13 11:45:00,80.92,80.95,80.77,80.81,16900.0,53.7741,53.794,53.6744,53.701,16900.0
2007-09-13 11:50:00,80.82,80.84,80.77,80.81,5500.0,53.7076,53.7209,53.6744,53.701,5500.0
2007-09-13 11:55:00,80.81,81.03,80.81,81.02,5700.0,53.701,53.8472,53.701,53.8406,5700.0
2007-09-13 12:00:00,81.02,81.1,80.94,80.96,22100.0,53.8406,53.8937,53.7874,53.8007,22100.0
2007-09-13 12:05:00,80.96,81.1,80.96,81.09,6100.0,53.8007,53.8937,53.8007,53.8871,6100.0
2007-09-13 12:10:00,81.07,81.14,81.05,81.13,7700.0,53.8738,53.9203,53.8605,53.9137,7700.0
2007-09-13 12:15:00,81.13,81.14,81.09,81.12,7500.0,53.9137,53.9203,53.8871,53.907,7500.0
2007-09-13 12:20:00,81.12,81.17,81.07,81.07,9400.0,53.907,53.9402,53.8738,53.8738,9400.0
2007-09-13 12:25:00,81.1,81.1,81.03,81.04,5900.0,53.8937,53.8937,53.8472,53.8538,5900.0
2007-09-13 12:30:00,81.05,81.06,80.98,81.06,5800.0,53.8605,53.8671,53.814,53.8671,5800.0
2007-09-13 12:35:00,81.05,81.1,81.04,81.06,8700.0,53.8605,53.8937,53.8538,53.8671,8700.0
2007-09-13 12:40:00,81.06,81.09,81.05,81.09,4900.0,53.8671,53.8871,53.8605,53.8871,4900.0
2007-09-13 12:45:00,81.08,81.11,81.06,81.1,8200.0,53.8804,53.9004,53.8671,53.8937,8200.0
2007-09-13 12:50:00,81.11,81.11,81.06,81.07,8500.0,53.9004,53.9004,53.8671,53.8738,8500.0
2007-09-13 12:55:00,81.07,81.09,81.02,81.07,8500.0,53.8738,53.8871,53.8406,53.8738,8500.0
2007-09-13 13:00:00,81.09,81.2,81.06,81.2,17300.0,53.8871,53.9602,53.8671,53.9602,17300.0
2007-09-13 13:05:00,81.2,81.23,81.12,81.19,9700.0,53.9602,53.9801,53.907,53.9535,9700.0
2007-09-13 13:10:00,81.2,81.24,81.17,81.22,4100.0,53.9602,53.9867,53.9402,53.9735,4100.0
2007-09-13 13:15:00,81.22,81.25,81.18,81.25,16700.0,53.9735,53.9934,53.9469,53.9934,16700.0
2007-09-13 13:20:00,81.25,81.4,81.25,81.38,18700.0,53.9934,54.0931,53.9934,54.0798,18700.0
2007-09-13 13:25:00,81.39,81.42,81.23,81.25,11100.0,54.0864,54.1064,53.9801,53.9934,11100.0
2007-09-13 13:30:00,81.27,81.37,81.25,81.35,6300.0,54.0067,54.0731,53.9934,54.0598,6300.0
2007-09-13 13:35:00,81.38,81.39,81.33,81.33,9300.0,54.0798,54.0864,54.0466,54.0466,9300.0
2007-09-13 13:40:00,81.36,81.36,81.28,81.32,8800.0,54.0665,54.0665,54.0133,54.0399,8800.0
2007-09-13 13:45:00,81.31,81.36,81.31,81.36,7200.0,54.0333,54.0665,54.0333,54.0665,7200.0
2007-09-13 13:50:00,81.35,81.35,81.24,81.24,9400.0,54.0598,54.0598,53.9867,53.9867,9400.0
2007-09-13 13:55:00,81.24,81.26,81.14,81.19,9000.0,53.9867,54.0,53.9203,53.9535,9000.0
2007-09-13 14:00:00,81.2,81.4,81.19,81.38,10700.0,53.9602,54.0931,53.9535,54.0798,10700.0
2007-09-13 14:05:00,81.39,81.39,81.3,81.3,14500.0,54.0864,54.0864,54.0266,54.0266,14500.0
2007-09-13 14:10:00,81.33,81.49,81.29,81.36,21800.0,54.0466,54.1529,54.02,54.0665,21800.0
2007-09-13 14:15:00,81.36,81.43,81.31,81.31,18900.0,54.0665,54.113,54.0333,54.0333,18900.0
2007-09-13 14:20:00,81.3,81.41,81.18,81.18,23800.0,54.0266,54.0997,53.9469,53.9469,23800.0
2007-09-13 14:25:00,81.2,81.22,80.99,81.0,25800.0,53.9602,53.9735,53.8206,53.8273,25800.0
2007-09-13 14:30:00,81.0,81.05,81.0,81.05,18300.0,53.8273,53.8605,53.8273,53.8605,18300.0
2007-09-13 14:35:00,81.05,81.07,81.03,81.04,13800.0,53.8605,53.8738,53.8472,53.8538,13800.0
2007-09-13 14:40:00,81.05,81.12,81.0,81.12,18800.0,53.8605,53.907,53.8273,53.907,18800.0
2007-09-13 14:45:00,81.12,81.12,81.04,81.06,18900.0,53.907,53.907,53.8538,53.8671,18900.0
2007-09-13 14:50:00,81.07,81.1,81.05,81.05,15600.0,53.8738,53.8937,53.8605,53.8605,15600.0
2007-09-13 14:55:00,81.09,81.1,81.0,81.08,35200.0,53.8871,53.8937,53.8273,53.8804,35200.0
2007-09-13 15:00:00,81.09,81.14,81.0,81.02,41800.0,53.8871,53.9203,53.8273,53.8406,41800.0
2007-09-13 15:05:00,81.03,81.08,80.91,80.93,36700.0,53.8472,53.8804,53.7675,53.7807,36700.0
2007-09-13 15:10:00,80.95,81.03,80.85,80.91,18500.0,53.794,53.8472,53.7276,53.7675,18500.0
2007-09-13 15:15:00,80.91,80.95,80.86,80.9,14300.0,53.7675,53.794,53.7342,53.7608,14300.0
2007-09-13 15:20:00,80.86,81.0,80.81,80.97,20500.0,53.7342,53.8273,53.701,53.8073,20500.0
2007-09-13 15:25:00,80.99,80.99,80.9,80.92,25300.0,53.8206,53.8206,53.7608,53.7741,25300.0
2007-09-13 15:30:00,80.92,80.92,80.85,80.92,23300.0,53.7741,53.7741,53.7276,53.7741,23300.0
2007-09-13 15:35:00,80.92,80.92,80.83,80.84,25500.0,53.7741,53.7741,53.7143,53.7209,25500.0
2007-09-13 15:40:00,80.85,80.89,80.64,80.69,24300.0,53.7276,53.7542,53.588,53.6213,24300.0
2007-09-13 15:45:00,80.7,80.72,80.53,80.64,43900.0,53.6279,53.6412,53.5149,53.588,43900.0
2007-09-13 15:50:00,80.63,80.8,80.63,80.78,50300.0,53.5814,53.6944,53.5814,53.6811,50300.0
2007-09-13 15:55:00,80.78,80.83,80.76,80.8,52200.0,53.6811,53.7143,53.6678,53.6944,52200.0
2007-09-14 09:30:00,80.17,80.75,80.17,80.65,25500.0,53.2757,53.6611,53.2757,53.5947,25500.0
2007-09-14 09:35:00,80.68,80.86,80.68,80.83,31100.0,53.6146,53.7342,53.6146,53.7143,31100.0
2007-09-14 09:40:00,80.84,80.99,80.72,80.92,23900.0,53.7209,53.8206,53.6412,53.7741,23900.0
2007-09-14 09:45:00,80.97,81.01,80.89,80.89,26800.0,53.8073,53.8339,53.7542,53.7542,26800.0
2007-09-14 09:50:00,80.94,81.01,80.68,80.68,39200.0,53.7874,53.8339,53.6146,53.6146,39200.0
2007-09-14 09:55:00,80.67,80.9,80.6,80.9,8000.0,53.608,53.7608,53.5614,53.7608,8000.0
2007-09-14 10:00:00,80.92,80.98,80.74,80.82,20300.0,53.7741,53.814,53.6545,53.7076,20300.0
2007-09-14 10:05:00,80.84,80.89,80.79,80.86,10300.0,53.7209,53.7542,53.6877,53.7342,10300.0
2007-09-14 10:10:00,80.87,80.88,80.77,80.84,6100.0,53.7409,53.7475,53.6744,53.7209,6100.0
2007-09-14 10:15:00,80.87,80.92,80.85,80.89,18300.0,53.7409,53.7741,53.7276,53.7542,18300.0
2007-09-14 10:20:00,80.9,80.92,80.78,80.82,11500.0,53.7608,53.7741,53.6811,53.7076,11500.0
2007-09-14 10:25:00,80.82,80.88,80.8,80.86,5000.0,53.7076,53.7475,53.6944,53.7342,5000.0
2007-09-14 10:30:00,80.86,80.88,80.82,80.86,13600.0,53.7342,53.7475,53.7076,53.7342,13600.0
2007-09-14 10:35:00,80.88,80.9,80.83,80.83,9900.0,53.7475,53.7608,53.7143,53.7143,9900.0
2007-09-14 10:40:00,80.84,80.87,80.75,80.85,9800.0,53.7209,53.7409,53.6611,53.7276,9800.0
2007-09-14 10:45:00,80.85,81.0,80.85,80.92,4500.0,53.7276,53.8273,53.7276,53.7741,4500.0
2007-09-14 10:50:00,80.91,80.99,80.88,80.88,5000.0,53.7675,53.8206,53.7475,53.7475,5000.0
2007-09-14 10:55:00,80.87,81.0,80.82,81.0,6300.0,53.7409,53.8273,53.7076,53.8273,6300.0
2007-09-14 11:00:00,81.0,81.23,81.0,81.23,11400.0,53.8273,53.9801,53.8273,53.9801,11400.0
2007-09-14 11:05:00,81.2,81.25,81.14,81.2,4200.0,53.9602,53.9934,53.9203,53.9602,4200.0
2007-09-14 11:10:00,81.2,81.29,81.17,81.29,9600.0,53.9602,54.02,53.9402,54.02,9600.0
2007-09-14 11:15:00,81.3,81.34,81.26,81.34,3700.0,54.0266,54.0532,54.0,54.0532,3700.0
2007-09-14 11:20:00,81.35,81.35,81.19,81.2,8100.0,54.0598,54.0598,53.9535,53.9602,8100.0
2007-09-14 11:25:00,81.2,81.32,81.14,81.31,7400.0,53.9602,54.0399,53.9203,54.0333,7400.0
2007-09-14 11:30:00,81.26,81.29,81.2,81.23,10400.0,54.0,54.02,53.9602,53.9801,10400.0
2007-09-14 11:35:00,81.21,81.28,81.21,81.25,5200.0,53.9668,54.0133,53.9668,53.9934,5200.0
2007-09-14 11:40:00,81.27,81.36,81.22,81.35,11600.0,54.0067,54.0665,53.9735,54.0598,11600.0
2007-09-14 11:45:00,81.37,81.37,81.3,81.33,3600.0,54.0731,54.0731,54.0266,54.0466,3600.0
2007-09-14 11:50:00,81.32,81.41,81.3,81.41,3600.0,54.0399,54.0997,54.0266,54.0997,3600.0
2007-09-14 11:55:00,81.42,81.46,81.34,81.35,7000.0,54.1064,54.1329,54.0532,54.0598,7000.0
2007-09-14 12:00:00,81.36,81.46,81.35,81.35,8400.0,54.0665,54.1329,54.0598,54.0598,8400.0
2007-09-14 12:05:00,81.35,81.47,81.35,81.45,9600.0,54.0598,54.1396,54.0598,54.1263,9600.0
2007-09-14 12:10:00,81.46,81.46,81.34,81.34,4400.0,54.1329,54.1329,54.0532,54.0532,4400.0
2007-09-14 12:15:00,81.32,81.36,81.27,81.36,76300.0,54.0399,54.0665,54.0067,54.0665,76300.0
2007-09-14 12:20:00,81.38,81.44,81.35,81.39,1900.0,54.0798,54.1197,54.0598,54.0864,1900.0
2007-09-14 12:25:00,81.39,81.4,81.35,81.38,2500.0,54.0864,54.0931,54.0598,54.0798,2500.0
2007-09-14 12:30:00,81.37,81.4,81.32,81.34,6400.0,54.0731,54.0931,54.0399,54.0532,6400.0
2007-09-14 12:35:00,81.37,81.37,81.33,81.35,2700.0,54.0731,54.0731,54.0466,54.0598,2700.0
2007-09-14 12:40:00,81.36,81.47,81.36,81.42,8200.0,54.0665,54.1396,54.0665,54.1064,8200.0
2007-09-14 12:45:00,81.41,81.42,81.29,81.33,10300.0,54.0997,54.1064,54.02,54.0466,10300.0
2007-09-14 12:50:00,81.33,81.36,81.31,81.35,2500.0,54.0466,54.0665,54.0333,54.0598,2500.0
2007-09-14 12:55:00,81.39,81.44,81.3,81.36,13700.0,54.0864,54.1197,54.0266,54.0665,13700.0
2007-09-14 13:00:00,81.39,81.42,81.29,81.34,11400.0,54.0864,54.1064,54.02,54.0532,11400.0
2007-09-14 13:05:00,81.34,81.41,81.31,81.33,7400.0,54.0532,54.0997,54.0333,54.0466,7400.0
2007-09-14 13:10:00,81.35,81.48,81.35,81.48,4200.0,54.0598,54.1462,54.0598,54.1462,4200.0
2007-09-14 13:15:00,81.48,81.48,81.37,81.4,7000.0,54.1462,54.1462,54.0731,54.0931,7000.0
2007-09-14 13:20:00,81.4,81.49,81.39,81.41,8700.0,54.0931,54.1529,54.0864,54.0997,8700.0
2007-09-14 13:25:00,81.42,81.5,81.4,81.49,17900.0,54.1064,54.1595,54.0931,54.1529,17900.0
2007-09-14 13:30:00,81.49,81.5,81.37,81.38,10300.0,54.1529,54.1595,54.0731,54.0798,10300.0
2007-09-14 13:35:00,81.37,81.4,81.3,81.36,12300.0,54.0731,54.0931,54.0266,54.0665,12300.0
2007-09-14 13:40:00,81.39,81.46,81.35,81.36,3400.0,54.0864,54.1329,54.0598,54.0665,3400.0
2007-09-14 13:45:00,81.36,81.4,81.33,81.37,5500.0,54.0665,54.0931,54.0466,54.0731,5500.0
2007-09-14 13:50:00,81.39,81.47,81.39,81.39,6300.0,54.0864,54.1396,54.0864,54.0864,6300.0
2007-09-14 13:55:00,81.39,81.44,81.31,81.4,34600.0,54.0864,54.1197,54.0333,54.0931,34600.0
2007-09-14 14:00:00,81.42,81.48,81.31,81.48,46000.0,54.1064,54.1462,54.0333,54.1462,46000.0
2007-09-14 14:05:00,81.46,81.5,81.34,81.39,14400.0,54.1329,54.1595,54.0532,54.0864,14400.0
2007-09-14 14:10:00,81.37,81.47,81.35,81.38,8300.0,54.0731,54.1396,54.0598,54.0798,8300.0
2007-09-14 14:15:00,81.38,81.38,81.24,81.31,14500.0,54.0798,54.0798,53.9867,54.0333,14500.0
2007-09-14 14:20:00,81.32,81.37,81.26,81.31,19000.0,54.0399,54.0731,54.0,54.0333,19000.0
2007-09-14 14:25:00,81.31,81.34,81.29,81.3,18600.0,54.0333,54.0532,54.02,54.0266,18600.0
2007-09-14 14:30:00,81.3,81.37,81.27,81.35,17400.0,54.0266,54.0731,54.0067,54.0598,17400.0
2007-09-14 14:35:00,81.33,81.33,81.2,81.27,11900.0,54.0466,54.0466,53.9602,54.0067,11900.0
2007-09-14 14:40:00,81.27,81.27,81.18,81.23,6500.0,54.0067,54.0067,53.9469,53.9801,6500.0
2007-09-14 14:45:00,81.24,81.3,81.22,81.24,6000.0,53.9867,54.0266,53.9735,53.9867,6000.0
2007-09-14 14:50:00,81.24,81.25,81.12,81.12,10100.0,53.9867,53.9934,53.907,53.907,10100.0
2007-09-14 14:55:00,81.11,81.17,81.04,81.12,11500.0,53.9004,53.9402,53.8538,53.907,11500.0
2007-09-14 15:00:00,81.15,81.19,81.12,81.19,9100.0,53.9269,53.9535,53.907,53.9535,9100.0
2007-09-14 15:05:00,81.19,81.22,81.13,81.18,12700.0,53.9535,53.9735,53.9137,53.9469,12700.0
2007-09-14 15:10:00,81.18,81.19,81.12,81.18,7500.0,53.9469,53.9535,53.907,53.9469,7500.0
2007-09-14 15:15:00,81.18,81.27,81.18,81.22,6800.0,53.9469,54.0067,53.9469,53.9735,6800.0
2007-09-14 15:20:00,81.24,81.34,81.22,81.31,15400.0,53.9867,54.0532,53.9735,54.0333,15400.0
2007-09-14 15:25:00,81.33,81.36,81.3,81.31,18900.0,54.0466,54.0665,54.0266,54.0333,18900.0
2007-09-14 15:30:00,81.3,81.33,81.21,81.26,20500.0,54.0266,54.0466,53.9668,54.0,20500.0
2007-09-14 15:35:00,81.23,81.27,81.18,81.26,10100.0,53.9801,54.0067,53.9469,54.0,10100.0
2007-09-14 15:40:00,81.26,81.31,81.23,81.29,25800.0,54.0,54.0333,53.9801,54.02,25800.0
2007-09-14 15:45:00,81.29,81.35,81.15,81.16,65700.0,54.02,54.0598,53.9269,53.9336,65700.0
2007-09-14 15:50:00,81.16,81.26,81.11,81.22,39100.0,53.9336,54.0,53.9004,53.9735,39100.0
2007-09-14 15:55:00,81.22,81.23,81.01,81.03,61500.0,53.9735,53.9801,53.8339,53.8472,61500.0
2007-09-17 09:30:00,80.83,80.9,80.76,80.81,11000.0,53.7143,53.7608,53.6678,53.701,11000.0
2007-09-17 09:35:00,80.8,80.85,80.38,80.49,16900.0,53.6944,53.7276,53.4153,53.4883,16900.0
2007-09-17 09:40:00,80.51,80.55,80.24,80.32,14000.0,53.5016,53.5282,53.3222,53.3754,14000.0
2007-09-17 09:45:00,80.34,80.43,80.28,80.34,8800.0,53.3887,53.4485,53.3488,53.3887,8800.0
2007-09-17 09:50:00,80.34,80.41,80.29,80.34,10500.0,53.3887,53.4352,53.3554,53.3887,10500.0
2007-09-17 09:55:00,80.36,80.68,80.32,80.6,14900.0,53.402,53.6146,53.3754,53.5614,14900.0
2007-09-17 10:00:00,80.65,80.79,80.5,80.75,10200.0,53.5947,53.6877,53.495,53.6611,10200.0
2007-09-17 10:05:00,80.75,80.78,80.65,80.7,7000.0,53.6611,53.6811,53.5947,53.6279,7000.0
2007-09-17 10:10:00,80.7,80.76,80.65,80.7,8100.0,53.6279,53.6678,53.5947,53.6279,8100.0
2007-09-17 10:15:00,80.7,80.8,80.62,80.69,15400.0,53.6279,53.6944,53.5747,53.6213,15400.0
2007-09-17 10:20:00,80.7,80.79,80.68,80.79,9100.0,53.6279,53.6877,53.6146,53.6877,9100.0
2007-09-17 10:25:00,80.76,80.79,80.66,80.78,8100.0,53.6678,53.6877,53.6013,53.6811,8100.0
2007-09-17 10:30:00,80.74,80.77,80.62,80.63,7200.0,53.6545,53.6744,53.5747,53.5814,7200.0
2007-09-17 10:35:00,80.62,80.62,80.52,80.52,10200.0,53.5747,53.5747,53.5083,53.5083,10200.0
2007-09-17 10:40:00,80.52,80.64,80.5,80.59,11800.0,53.5083,53.588,53.495,53.5548,11800.0
2007-09-17 10:45:00,80.64,80.66,80.58,80.64,6800.0,53.588,53.6013,53.5482,53.588,6800.0
2007-09-17 10:50:00,80.64,80.64,80.49,80.52,8500.0,53.588,53.588,53.4883,53.5083,8500.0
2007-09-17 10:55:00,80.55,80.57,80.47,80.5,18400.0,53.5282,53.5415,53.4751,53.495,18400.0
2007-09-17 11:00:00,80.5,80.61,80.47,80.58,31100.0,53.495,53.5681,53.4751,53.5482,31100.0
2007-09-17 11:05:00,80.58,80.64,80.56,80.59,5400.0,53.5482,53.588,53.5349,53.5548,5400.0
2007-09-17 11:10:00,80.56,80.59,80.56,80.59,8300.0,53.5349,53.5548,53.5349,53.5548,8300.0
2007-09-17 11:15:00,80.55,80.55,80.49,80.5,2700.0,53.5282,53.5282,53.4883,53.495,2700.0
2007-09-17 11:20:00,80.52,80.52,80.36,80.36,9200.0,53.5083,53.5083,53.402,53.402,9200.0
2007-09-17 11:25:00,80.35,80.37,80.26,80.26,5300.0,53.3953,53.4086,53.3355,53.3355,5300.0
2007-09-17 11:30:00,80.27,80.27,80.16,80.18,7500.0,53.3422,53.3422,53.2691,53.2823,7500.0
2007-09-17 11:35:00,80.19,80.19,80.09,80.11,10900.0,53.289,53.289,53.2225,53.2358,10900.0
2007-09-17 11:40:00,80.13,80.13,80.07,80.12,10800.0,53.2491,53.2491,53.2092,53.2425,10800.0
2007-09-17 11:45:00,80.1,80.11,80.03,80.09,16000.0,53.2292,53.2358,53.1827,53.2225,16000.0
2007-09-17 11:50:00,80.07,80.21,80.06,80.21,11700.0,53.2092,53.3023,53.2026,53.3023,11700.0
2007-09-17 11:55:00,80.22,80.32,80.17,80.32,12000.0,53.3089,53.3754,53.2757,53.3754,12000.0
2007-09-17 12:00:00,80.34,80.41,80.33,80.39,11200.0,53.3887,53.4352,53.382,53.4219,11200.0
2007-09-17 12:05:00,80.37,80.37,80.23,80.32,6100.0,53.4086,53.4086,53.3156,53.3754,6100.0
2007-09-17 12:10:00,80.31,80.43,80.28,80.43,5800.0,53.3687,53.4485,53.3488,53.4485,5800.0
2007-09-17 12:15:00,80.43,80.51,80.41,80.5,11500.0,53.4485,53.5016,53.4352,53.495,11500.0
2007-09-17 12:20:00,80.5,80.53,80.47,80.53,10900.0,53.495,53.5149,53.4751,53.5149,10900.0
2007-09-17 12:25:00,80.53,80.71,80.52,80.69,18600.0,53.5149,53.6345,53.5083,53.6213,18600.0
2007-09-17 12:30:00,80.66,80.68,80.63,80.68,8300.0,53.6013,53.6146,53.5814,53.6146,8300.0
2007-09-17 12:35:00,80.68,80.82,80.68,80.82,5200.0,53.6146,53.7076,53.6146,53.7076,5200.0
2007-09-17 12:40:00,80.78,80.89,80.69,80.81,31000.0,53.6811,53.7542,53.6213,53.701,31000.0
2007-09-17 12:45:00,80.82,80.89,80.73,80.78,17700.0,53.7076,53.7542,53.6478,53.6811,17700.0
2007-09-17 12:50:00,80.76,80.87,80.69,80.78,17100.0,53.6678,53.7409,53.6213,53.6811,17100.0
2007-09-17 12:55:00,80.75,80.95,80.74,80.95,9400.0,53.6611,53.794,53.6545,53.794,9400.0
2007-09-17 13:00:00,80.93,80.94,80.83,80.84,6400.0,53.7807,53.7874,53.7143,53.7209,6400.0
2007-09-17 13:05:00,80.84,80.86,80.75,80.8,7200.0,53.7209,53.7342,53.6611,53.6944,7200.0
2007-09-17 13:10:00,80.75,80.82,80.71,80.75,8000.0,53.6611,53.7076,53.6345,53.6611,8000.0
2007-09-17 13:15:00,80.79,80.91,80.76,80.82,8400.0,53.6877,53.7675,53.6678,53.7076,8400.0
2007-09-17 13:20:00,80.82,80.86,80.76,80.76,3800.0,53.7076,53.7342,53.6678,53.6678,3800.0
2007-09-17 13:25:00,80.76,80.78,80.7,80.72,4300.0,53.6678,53.6811,53.6279,53.6412,4300.0
2007-09-17 13:30:00,80.72,80.75,80.58,80.58,3800.0,53.6412,53.6611,53.5482,53.5482,3800.0
2007-09-17 13:35:00,80.59,80.59,80.54,80.55,4700.0,53.5548,53.5548,53.5216,53.5282,4700.0
2007-09-17 13:40:00,80.55,80.56,80.52,80.55,6400.0,53.5282,53.5349,53.5083,53.5282,6400.0
2007-09-17 13:45:00,80.55,80.64,80.54,80.55,13600.0,53.5282,53.588,53.5216,53.5282,13600.0
2007-09-17 13:50:00,80.54,80.62,80.49,80.55,7600.0,53.5216,53.5747,53.4883,53.5282,7600.0
2007-09-17 13:55:00,80.53,80.56,80.45,80.45,9200.0,53.5149,53.5349,53.4618,53.4618,9200.0
2007-09-17 14:00:00,80.45,80.47,80.45,80.47,6600.0,53.4618,53.4751,53.4618,53.4751,6600.0
2007-09-17 14:05:00,80.45,80.49,80.45,80.47,10600.0,53.4618,53.4883,53.4618,53.4751,10600.0
2007-09-17 14:10:00,80.45,80.55,80.45,80.46,10700.0,53.4618,53.5282,53.4618,53.4684,10700.0
2007-09-17 14:15:00,80.47,80.55,80.45,80.53,13500.0,53.4751,53.5282,53.4618,53.5149,13500.0
2007-09-17 14:20:00,80.54,80.54,80.47,80.5,7500.0,53.5216,53.5216,53.4751,53.495,7500.0
2007-09-17 14:25:00,80.52,80.64,80.5,80.63,9200.0,53.5083,53.588,53.495,53.5814,9200.0
2007-09-17 14:30:00,80.63,80.68,80.6,80.65,9100.0,53.5814,53.6146,53.5614,53.5947,9100.0
2007-09-17 14:35:00,80.64,80.64,80.59,80.6,6900.0,53.588,53.588,53.5548,53.5614,6900.0
2007-09-17 14:40:00,80.6,80.64,80.57,80.59,7500.0,53.5614,53.588,53.5415,53.5548,7500.0
2007-09-17 14:45:00,80.59,80.65,80.47,80.5,7500.0,53.5548,53.5947,53.4751,53.495,7500.0
2007-09-17 14:50:00,80.49,80.5,80.46,80.47,6200.0,53.4883,53.495,53.4684,53.4751,6200.0
2007-09-17 14:55:00,80.47,80.54,80.45,80.47,9200.0,53.4751,53.5216,53.4618,53.4751,9200.0
2007-09-17 15:00:00,80.49,80.54,80.45,80.5,7700.0,53.4883,53.5216,53.4618,53.495,7700.0
2007-09-17 15:05:00,80.5,80.57,80.46,80.54,35800.0,53.495,53.5415,53.4684,53.5216,35800.0
2007-09-17 15:10:00,80.55,80.71,80.48,80.71,18600.0,53.5282,53.6345,53.4817,53.6345,18600.0
2007-09-17 15:15:00,80.71,80.73,80.65,80.72,12800.0,53.6345,53.6478,53.5947,53.6412,12800.0
2007-09-17 15:20:00,80.7,80.74,80.65,80.7,9500.0,53.6279,53.6545,53.5947,53.6279,9500.0
2007-09-17 15:25:00,80.72,80.79,80.66,80.71,42700.0,53.6412,53.6877,53.6013,53.6345,42700.0
2007-09-17 15:30:00,80.68,80.69,80.65,80.65,25200.0,53.6146,53.6213,53.5947,53.5947,25200.0
2007-09-17 15:35:00,80.65,80.67,80.53,80.57,33300.0,53.5947,53.608,53.5149,53.5415,33300.0
2007-09-17 15:40:00,80.54,80.54,80.35,80.44,27600.0,53.5216,53.5216,53.3953,53.4551,27600.0
2007-09-17 15:45:00,80.44,80.49,80.39,80.42,21800.0,53.4551,53.4883,53.4219,53.4418,21800.0
2007-09-17 15:50:00,80.42,80.54,80.41,80.52,35300.0,53.4418,53.5216,53.4352,53.5083,35300.0
2007-09-17 15:55:00,80.51,80.53,80.42,80.43,30100.0,53.5016,53.5149,53.4418,53.4485,30100.0
2007-09-18 09:30:00,80.72,81.13,80.72,81.11,16000.0,53.6412,53.9137,53.6412,53.9004,16000.0
2007-09-18 09:35:00,81.07,81.08,80.77,80.77,10100.0,53.8738,53.8804,53.6744,53.6744,10100.0
2007-09-18 09:40:00,80.77,80.77,80.6,80.62,5500.0,53.6744,53.6744,53.5614,53.5747,5500.0
2007-09-18 09:45:00,80.6,80.83,80.6,80.71,12000.0,53.5614,53.7143,53.5614,53.6345,12000.0
2007-09-18 09:50:00,80.7,80.91,80.7,80.9,12400.0,53.6279,53.7675,53.6279,53.7608,12400.0
2007-09-18 09:55:00,80.93,80.99,80.89,80.93,4900.0,53.7807,53.8206,53.7542,53.7807,4900.0
2007-09-18 10:00:00,80.93,80.97,80.93,80.93,7000.0,53.7807,53.8073,53.7807,53.7807,7000.0
2007-09-18 10:05:00,80.93,81.02,80.92,81.01,4800.0,53.7807,53.8406,53.7741,53.8339,4800.0
2007-09-18 10:10:00,81.04,81.11,81.04,81.1,2300.0,53.8538,53.9004,53.8538,53.8937,2300.0
2007-09-18 10:15:00,81.1,81.15,81.1,81.12,4200.0,53.8937,53.9269,53.8937,53.907,4200.0
2007-09-18 10:20:00,81.15,81.21,81.15,81.17,1500.0,53.9269,53.9668,53.9269,53.9402,1500.0
2007-09-18 10:25:00,81.15,81.22,81.09,81.19,4900.0,53.9269,53.9735,53.8871,53.9535,4900.0
2007-09-18 10:30:00,81.19,81.25,81.18,81.19,8400.0,53.9535,53.9934,53.9469,53.9535,8400.0
2007-09-18 10:35:00,81.2,81.23,81.08,81.08,3900.0,53.9602,53.9801,53.8804,53.8804,3900.0
2007-09-18 10:40:00,81.1,81.1,81.02,81.03,8200.0,53.8937,53.8937,53.8406,53.8472,8200.0
2007-09-18 10:45:00,81.04,81.08,81.02,81.05,2700.0,53.8538,53.8804,53.8406,53.8605,2700.0
2007-09-18 10:50:00,81.03,81.03,80.94,80.96,2100.0,53.8472,53.8472,53.7874,53.8007,2100.0
2007-09-18 10:55:00,80.96,81.1,80.96,81.04,10200.0,53.8007,53.8937,53.8007,53.8538,10200.0
2007-09-18 11:00:00,81.03,81.1,81.01,81.08,8800.0,53.8472,53.8937,53.8339,53.8804,8800.0
2007-09-18 11:05:00,81.08,81.08,80.88,80.88,8500.0,53.8804,53.8804,53.7475,53.7475,8500.0
2007-09-18 11:10:00,80.9,80.97,80.9,80.94,2100.0,53.7608,53.8073,53.7608,53.7874,2100.0
2007-09-18 11:15:00,80.94,80.94,80.77,80.82,3400.0,53.7874,53.7874,53.6744,53.7076,3400.0
2007-09-18 11:20:00,80.79,80.83,80.77,80.78,1300.0,53.6877,53.7143,53.6744,53.6811,1300.0
2007-09-18 11:25:00,80.77,80.83,80.69,80.69,6500.0,53.6744,53.7143,53.6213,53.6213,6500.0
2007-09-18 11:30:00,80.7,80.72,80.6,80.66,8800.0,53.6279,53.6412,53.5614,53.6013,8800.0
2007-09-18 11:35:00,80.62,80.72,80.58,80.66,9900.0,53.5747,53.6412,53.5482,53.6013,9900.0
2007-09-18 11:40:00,80.69,80.73,80.67,80.71,3000.0,53.6213,53.6478,53.608,53.6345,3000.0
2007-09-18 11:45:00,80.71,80.79,80.71,80.79,2300.0,53.6345,53.6877,53.6345,53.6877,2300.0
2007-09-18 11:50:00,80.8,80.8,80.71,80.71,4400.0,53.6944,53.6944,53.6345,53.6345,4400.0
2007-09-18 11:55:00,80.72,80.72,80.51,80.53,10000.0,53.6412,53.6412,53.5016,53.5149,10000.0
2007-09-18 12:00:00,80.53,80.57,80.52,80.56,6700.0,53.5149,53.5415,53.5083,53.5349,6700.0
2007-09-18 12:05:00,80.54,80.61,80.5,80.54,6000.0,53.5216,53.5681,53.495,53.5216,6000.0
2007-09-18 12:10:00,80.54,80.55,80.5,80.52,6200.0,53.5216,53.5282,53.495,53.5083,6200.0
2007-09-18 12:15:00,80.5,80.65,80.5,80.51,54500.0,53.495,53.5947,53.495,53.5016,54500.0
2007-09-18 12:20:00,80.52,80.61,80.45,80.48,46700.0,53.5083,53.5681,53.4618,53.4817,46700.0
2007-09-18 12:25:00,80.49,80.51,80.41,80.51,5200.0,53.4883,53.5016,53.4352,53.5016,5200.0
2007-09-18 12:30:00,80.52,80.55,80.5,80.55,7900.0,53.5083,53.5282,53.495,53.5282,7900.0
2007-09-18 12:35:00,80.55,80.55,80.49,80.49,3800.0,53.5282,53.5282,53.4883,53.4883,3800.0
2007-09-18 12:40:00,80.5,80.54,80.5,80.54,7400.0,53.495,53.5216,53.495,53.5216,7400.0
2007-09-18 12:45:00,80.54,80.55,80.51,80.54,6100.0,53.5216,53.5282,53.5016,53.5216,6100.0
2007-09-18 12:50:00,80.54,80.6,80.5,80.6,50900.0,53.5216,53.5614,53.495,53.5614,50900.0
2007-09-18 12:55:00,80.59,80.73,80.59,80.69,9600.0,53.5548,53.6478,53.5548,53.6213,9600.0
2007-09-18 13:00:00,80.69,80.73,80.68,80.71,3400.0,53.6213,53.6478,53.6146,53.6345,3400.0
2007-09-18 13:05:00,80.72,80.72,80.58,80.58,5400.0,53.6412,53.6412,53.5482,53.5482,5400.0
2007-09-18 13:10:00,80.58,80.69,80.58,80.67,3200.0,53.5482,53.6213,53.5482,53.608,3200.0
2007-09-18 13:15:00,80.69,80.74,80.69,80.69,4200.0,53.6213,53.6545,53.6213,53.6213,4200.0
2007-09-18 13:20:00,80.7,80.7,80.59,80.59,5900.0,53.6279,53.6279,53.5548,53.5548,5900.0
2007-09-18 13:25:00,80.59,80.62,80.55,80.58,4300.0,53.5548,53.5747,53.5282,53.5482,4300.0
2007-09-18 13:30:00,80.58,80.62,80.57,80.57,3900.0,53.5482,53.5747,53.5415,53.5415,3900.0
2007-09-18 13:35:00,80.59,80.6,80.54,80.56,4500.0,53.5548,53.5614,53.5216,53.5349,4500.0
2007-09-18 13:40:00,80.56,80.59,80.46,80.46,7400.0,53.5349,53.5548,53.4684,53.4684,7400.0
2007-09-18 13:45:00,80.46,80.57,80.44,80.52,3600.0,53.4684,53.5415,53.4551,53.5083,3600.0
2007-09-18 13:50:00,80.52,80.61,80.52,80.61,3000.0,53.5083,53.5681,53.5083,53.5681,3000.0
2007-09-18 13:55:00,80.62,80.63,80.58,80.58,2600.0,53.5747,53.5814,53.5482,53.5482,2600.0
2007-09-18 14:00:00,80.57,80.64,80.48,80.53,12700.0,53.5415,53.588,53.4817,53.5149,12700.0
2007-09-18 14:05:00,80.51,80.55,80.46,80.48,7100.0,53.5016,53.5282,53.4684,53.4817,7100.0
2007-09-18 14:10:00,80.51,80.51,80.26,80.51,13200.0,53.5016,53.5016,53.3355,53.5016,13200.0
2007-09-18 14:15:00,80.52,81.94,80.5,81.72,66500.0,53.5083,54.4519,53.495,54.3057,66500.0
2007-09-18 14:20:00,81.66,81.95,81.09,81.35,37200.0,54.2659,54.4586,53.8871,54.0598,37200.0
2007-09-18 14:25:00,81.35,81.57,81.29,81.4,28800.0,54.0598,54.206,54.02,54.0931,28800.0
2007-09-18 14:30:00,81.37,81.6,81.37,81.51,33700.0,54.0731,54.226,54.0731,54.1662,33700.0
2007-09-18 14:35:00,81.52,81.9,81.52,81.72,37500.0,54.1728,54.4253,54.1728,54.3057,37500.0
2007-09-18 14:40:00,81.72,81.8,81.5,81.64,23900.0,54.3057,54.3589,54.1595,54.2526,23900.0
2007-09-18 14:45:00,81.67,81.68,81.57,81.62,18400.0,54.2725,54.2791,54.206,54.2393,18400.0
2007-09-18 14:50:00,81.62,81.69,81.47,81.49,10900.0,54.2393,54.2858,54.1396,54.1529,10900.0
2007-09-18 14:55:00,81.53,81.64,81.53,81.63,9400.0,54.1795,54.2526,54.1795,54.2459,9400.0
2007-09-18 15:00:00,81.61,81.61,81.48,81.49,8400.0,54.2326,54.2326,54.1462,54.1529,8400.0
2007-09-18 15:05:00,81.51,81.65,81.44,81.53,16900.0,54.1662,54.2592,54.1197,54.1795,16900.0
2007-09-18 15:10:00,81.56,81.94,81.56,81.9,18200.0,54.1994,54.4519,54.1994,54.4253,18200.0
2007-09-18 15:15:00,81.84,81.94,81.77,81.77,15200.0,54.3855,54.4519,54.339,54.339,15200.0
2007-09-18 15:20:00,81.77,81.87,81.6,81.64,12300.0,54.339,54.4054,54.226,54.2526,12300.0
2007-09-18 15:25:00,81.65,81.65,81.54,81.57,24700.0,54.2592,54.2592,54.1861,54.206,24700.0
2007-09-18 15:30:00,81.57,81.75,81.56,81.75,20500.0,54.206,54.3257,54.1994,54.3257,20500.0
2007-09-18 15:35:00,81.75,81.85,81.69,81.69,26600.0,54.3257,54.3921,54.2858,54.2858,26600.0
2007-09-18 15:40:00,81.69,81.95,81.69,81.75,42500.0,54.2858,54.4586,54.2858,54.3257,42500.0
2007-09-18 15:45:00,81.74,81.99,81.7,81.99,31700.0,54.319,54.4852,54.2924,54.4852,31700.0
2007-09-18 15:50:00,81.94,81.99,81.6,81.61,28900.0,54.4519,54.4852,54.226,54.2326,28900.0
2007-09-18 15:55:00,81.6,81.87,81.6,81.87,66800.0,54.226,54.4054,54.226,54.4054,66800.0
2007-09-19 09:30:00,82.03,82.3,82.01,82.29,65100.0,54.5117,54.6912,54.4984,54.6845,65100.0
2007-09-19 09:35:00,82.28,82.37,82.03,82.26,20000.0,54.6779,54.7377,54.5117,54.6646,20000.0
2007-09-19 09:40:00,82.28,82.64,82.03,82.53,35500.0,54.6779,54.9171,54.5117,54.844,35500.0
2007-09-19 09:45:00,82.5,82.68,82.46,82.59,15800.0,54.8241,54.9437,54.7975,54.8839,15800.0
2007-09-19 09:50:00,82.59,82.78,82.59,82.7,24000.0,54.8839,55.0101,54.8839,54.957,24000.0
2007-09-19 09:55:00,82.72,82.75,82.66,82.72,6300.0,54.9703,54.9902,54.9304,54.9703,6300.0
2007-09-19 10:00:00,82.69,82.79,82.64,82.68,22000.0,54.9503,55.0168,54.9171,54.9437,22000.0
2007-09-19 10:05:00,82.69,82.91,82.54,82.91,19900.0,54.9503,55.0965,54.8506,55.0965,19900.0
2007-09-19 10:10:00,82.88,83.0,82.79,82.99,25600.0,55.0766,55.1563,55.0168,55.1497,25600.0
2007-09-19 10:15:00,83.0,83.0,82.95,82.97,19100.0,55.1563,55.1563,55.1231,55.1364,19100.0
2007-09-19 10:20:00,82.97,83.0,82.92,82.98,8400.0,55.1364,55.1563,55.1032,55.143,8400.0
2007-09-19 10:25:00,82.96,83.14,82.96,83.12,21600.0,55.1297,55.2494,55.1297,55.2361,21600.0
2007-09-19 10:30:00,83.1,83.1,82.84,82.85,19100.0,55.2228,55.2228,55.05,55.0566,19100.0
2007-09-19 10:35:00,82.85,82.85,82.53,82.53,10400.0,55.0566,55.0566,54.844,54.844,10400.0
2007-09-19 10:40:00,82.54,82.59,82.43,82.48,9900.0,54.8506,54.8839,54.7775,54.8108,9900.0
2007-09-19 10:45:00,82.49,82.52,82.36,82.43,13500.0,54.8174,54.8374,54.731,54.7775,13500.0
2007-09-19 10:50:00,82.42,82.65,82.4,82.63,23100.0,54.7709,54.9237,54.7576,54.9105,23100.0
2007-09-19 10:55:00,82.65,82.71,82.62,82.63,10900.0,54.9237,54.9636,54.9038,54.9105,10900.0
2007-09-19 11:00:00,82.62,82.68,82.53,82.56,8200.0,54.9038,54.9437,54.844,54.8639,8200.0
2007-09-19 11:05:00,82.56,82.66,82.54,82.59,9600.0,54.8639,54.9304,54.8506,54.8839,9600.0
2007-09-19 11:10:00,82.59,82.59,82.32,82.32,12000.0,54.8839,54.8839,54.7044,54.7044,12000.0
2007-09-19 11:15:00,82.37,82.64,82.3,82.63,38700.0,54.7377,54.9171,54.6912,54.9105,38700.0
2007-09-19 11:20:00,82.66,82.7,82.55,82.65,11600.0,54.9304,54.957,54.8573,54.9237,11600.0
2007-09-19 11:25:00,82.65,82.71,82.61,82.62,11800.0,54.9237,54.9636,54.8972,54.9038,11800.0
2007-09-19 11:30:00,82.6,82.77,82.6,82.62,25500.0,54.8905,55.0035,54.8905,54.9038,25500.0
2007-09-19 11:35:00,82.63,82.78,82.61,82.78,45900.0,54.9105,55.0101,54.8972,55.0101,45900.0
2007-09-19 11:40:00,82.73,82.89,82.71,82.87,15300.0,54.9769,55.0832,54.9636,55.0699,15300.0
2007-09-19 11:45:00,82.84,82.98,82.82,82.84,12400.0,55.05,55.143,55.0367,55.05,12400.0
2007-09-19 11:50:00,82.86,83.0,82.82,82.96,13500.0,55.0633,55.1563,55.0367,55.1297,13500.0
2007-09-19 11:55:00,82.97,83.1,82.93,83.09,7900.0,55.1364,55.2228,55.1098,55.2161,7900.0
2007-09-19 12:00:00,83.06,83.1,82.98,82.98,7200.0,55.1962,55.2228,55.143,55.143,7200.0
2007-09-19 12:05:00,82.99,83.05,82.96,83.02,6800.0,55.1497,55.1896,55.1297,55.1696,6800.0
2007-09-19 12:10:00,83.02,83.06,82.89,82.94,9100.0,55.1696,55.1962,55.0832,55.1165,9100.0
2007-09-19 12:15:00,82.93,83.0,82.91,82.93,6900.0,55.1098,55.1563,55.0965,55.1098,6900.0
2007-09-19 12:20:00,82.92,82.94,82.8,82.93,10400.0,55.1032,55.1165,55.0234,55.1098,10400.0
2007-09-19 12:25:00,82.93,83.04,82.93,83.01,7600.0,55.1098,55.1829,55.1098,55.163,7600.0
2007-09-19 12:30:00,83.01,83.04,82.87,82.87,24700.0,55.163,55.1829,55.0699,55.0699,24700.0
2007-09-19 12:35:00,82.88,82.95,82.87,82.9,20400.0,55.0766,55.1231,55.0699,55.0899,20400.0
2007-09-19 12:40:00,82.9,82.91,82.84,82.86,6200.0,55.0899,55.0965,55.05,55.0633,6200.0
2007-09-19 12:45:00,82.83,82.88,82.78,82.88,6100.0,55.0434,55.0766,55.0101,55.0766,6100.0
2007-09-19 12:50:00,82.86,82.92,82.84,82.87,5100.0,55.0633,55.1032,55.05,55.0699,5100.0
2007-09-19 12:55:00,82.85,83.05,82.85,82.95,5300.0,55.0566,55.1896,55.0566,55.1231,5300.0
2007-09-19 13:00:00,82.94,82.95,82.75,82.86,6000.0,55.1165,55.1231,54.9902,55.0633,6000.0
2007-09-19 13:05:00,82.84,82.91,82.83,82.85,5200.0,55.05,55.0965,55.0434,55.0566,5200.0
2007-09-19 13:10:00,82.89,82.99,82.83,82.83,11200.0,55.0832,55.1497,55.0434,55.0434,11200.0
2007-09-19 13:15:00,82.87,83.1,82.85,82.98,7800.0,55.0699,55.2228,55.0566,55.143,7800.0
2007-09-19 13:20:00,83.02,83.08,82.9,82.9,6700.0,55.1696,55.2095,55.0899,55.0899,6700.0
2007-09-19 13:25:00,82.97,83.02,82.91,83.0,7500.0,55.1364,55.1696,55.0965,55.1563,7500.0
2007-09-19 13:30:00,83.0,83.09,82.92,83.09,9600.0,55.1563,55.2161,55.1032,55.2161,9600.0
2007-09-19 13:35:00,83.08,83.15,83.0,83.03,12100.0,55.2095,55.256,55.1563,55.1763,12100.0
2007-09-19 13:40:00,83.03,83.16,82.98,83.14,11200.0,55.1763,55.2627,55.143,55.2494,11200.0
2007-09-19 13:45:00,83.14,83.19,83.04,83.08,10500.0,55.2494,55.2826,55.1829,55.2095,10500.0
2007-09-19 13:50:00,83.08,83.22,83.06,83.08,21500.0,55.2095,55.3025,55.1962,55.2095,21500.0
2007-09-19 13:55:00,83.08,83.12,83.0,83.07,7700.0,55.2095,55.2361,55.1563,55.2028,7700.0
2007-09-19 14:00:00,83.07,83.09,82.87,82.87,7500.0,55.2028,55.2161,55.0699,55.0699,7500.0
2007-09-19 14:05:00,82.87,82.93,82.73,82.75,14100.0,55.0699,55.1098,54.9769,54.9902,14100.0
2007-09-19 14:10:00,82.74,82.81,82.7,82.71,9900.0,54.9836,55.0301,54.957,54.9636,9900.0
2007-09-19 14:15:00,82.7,82.79,82.68,82.77,31100.0,54.957,55.0168,54.9437,55.0035,31100.0
2007-09-19 14:20:00,82.75,82.79,82.72,82.77,9200.0,54.9902,55.0168,54.9703,55.0035,9200.0
2007-09-19 14:25:00,82.77,82.85,82.72,82.85,19700.0,55.0035,55.0566,54.9703,55.0566,19700.0
2007-09-19 14:30:00,82.86,82.97,82.8,82.96,16800.0,55.0633,55.1364,55.0234,55.1297,16800.0
2007-09-19 14:35:00,82.92,82.94,82.87,82.92,10700.0,55.1032,55.1165,55.0699,55.1032,10700.0
2007-09-19 14:40:00,82.9,82.99,82.87,82.97,12300.0,55.0899,55.1497,55.0699,55.1364,12300.0
2007-09-19 14:45:00,82.94,82.99,82.9,82.96,9700.0,55.1165,55.1497,55.0899,55.1297,9700.0
2007-09-19 14:50:00,82.99,83.03,82.95,83.0,12700.0,55.1497,55.1763,55.1231,55.1563,12700.0
2007-09-19 14:55:00,83.0,83.15,83.0,83.09,13300.0,55.1563,55.256,55.1563,55.2161,13300.0
2007-09-19 15:00:00,83.08,83.22,83.08,83.19,14400.0,55.2095,55.3025,55.2095,55.2826,14400.0
2007-09-19 15:05:00,83.2,83.3,83.19,83.25,13100.0,55.2892,55.3557,55.2826,55.3225,13100.0
2007-09-19 15:10:00,83.23,83.29,83.19,83.28,9100.0,55.3092,55.349,55.2826,55.3424,9100.0
2007-09-19 15:15:00,83.24,83.39,83.23,83.26,14800.0,55.3158,55.4155,55.3092,55.3291,14800.0
2007-09-19 15:20:00,83.25,83.36,83.23,83.35,29100.0,55.3225,55.3956,55.3092,55.3889,29100.0
2007-09-19 15:25:00,83.37,83.43,83.2,83.26,20200.0,55.4022,55.4421,55.2892,55.3291,20200.0
2007-09-19 15:30:00,83.27,83.27,83.09,83.22,26900.0,55.3358,55.3358,55.2161,55.3025,26900.0
2007-09-19 15:35:00,83.21,83.22,83.02,83.07,18600.0,55.2959,55.3025,55.1696,55.2028,18600.0
2007-09-19 15:40:00,83.08,83.13,83.03,83.09,16800.0,55.2095,55.2427,55.1763,55.2161,16800.0
2007-09-19 15:45:00,83.07,83.16,82.99,82.99,32600.0,55.2028,55.2627,55.1497,55.1497,32600.0
2007-09-19 15:50:00,83.0,83.02,82.86,83.0,36300.0,55.1563,55.1696,55.0633,55.1563,36300.0
2007-09-19 15:55:00,83.0,83.07,82.94,83.07,35500.0,55.1563,55.2028,55.1165,55.2028,35500.0
2007-09-20 09:30:00,83.21,83.21,83.06,83.1,21000.0,55.2959,55.2959,55.1962,55.2228,21000.0
2007-09-20 09:35:00,83.1,83.14,82.75,82.84,15400.0,55.2228,55.2494,54.9902,55.05,15400.0
2007-09-20 09:40:00,82.86,83.07,82.83,83.07,7500.0,55.0633,55.2028,55.0434,55.2028,7500.0
2007-09-20 09:45:00,83.11,83.22,82.96,83.02,14200.0,55.2294,55.3025,55.1297,55.1696,14200.0
2007-09-20 09:50:00,83.05,83.1,82.54,82.82,34400.0,55.1896,55.2228,54.8506,55.0367,34400.0
2007-09-20 09:55:00,82.85,83.09,82.78,83.0,8800.0,55.0566,55.2161,55.0101,55.1563,8800.0
2007-09-20 10:00:00,82.98,83.21,82.98,83.18,12800.0,55.143,55.2959,55.143,55.2759,12800.0
2007-09-20 10:05:00,83.18,83.3,83.13,83.27,8700.0,55.2759,55.3557,55.2427,55.3358,8700.0
2007-09-20 10:10:00,83.24,83.36,83.24,83.3,13200.0,55.3158,55.3956,55.3158,55.3557,13200.0
2007-09-20 10:15:00,83.23,83.23,83.14,83.16,4900.0,55.3092,55.3092,55.2494,55.2627,4900.0
2007-09-20 10:20:00,83.15,83.2,83.0,83.03,10600.0,55.256,55.2892,55.1563,55.1763,10600.0
2007-09-20 10:25:00,83.04,83.08,82.83,82.97,13200.0,55.1829,55.2095,55.0434,55.1364,13200.0
2007-09-20 10:30:00,82.99,83.0,82.93,82.96,5100.0,55.1497,55.1563,55.1098,55.1297,5100.0
2007-09-20 10:35:00,82.95,83.02,82.94,82.98,6900.0,55.1231,55.1696,55.1165,55.143,6900.0
2007-09-20 10:40:00,82.98,83.0,82.93,83.0,11600.0,55.143,55.1563,55.1098,55.1563,11600.0
2007-09-20 10:45:00,82.95,83.04,82.94,83.0,16500.0,55.1231,55.1829,55.1165,55.1563,16500.0
2007-09-20 10:50:00,83.02,83.12,82.95,83.12,5200.0,55.1696,55.2361,55.1231,55.2361,5200.0
2007-09-20 10:55:00,83.13,83.15,83.06,83.06,3600.0,55.2427,55.256,55.1962,55.1962,3600.0
2007-09-20 11:00:00,83.06,83.19,83.06,83.12,5200.0,55.1962,55.2826,55.1962,55.2361,5200.0
2007-09-20 11:05:00,83.11,83.15,83.05,83.14,4400.0,55.2294,55.256,55.1896,55.2494,4400.0
2007-09-20 11:10:00,83.14,83.22,83.02,83.12,6400.0,55.2494,55.3025,55.1696,55.2361,6400.0
2007-09-20 11:15:00,83.12,83.16,83.08,83.1,5600.0,55.2361,55.2627,55.2095,55.2228,5600.0
2007-09-20 11:20:00,83.06,83.15,83.02,83.15,4700.0,55.1962,55.256,55.1696,55.256,4700.0
2007-09-20 11:25:00,83.13,83.38,83.13,83.38,16900.0,55.2427,55.4089,55.2427,55.4089,16900.0
2007-09-20 11:30:00,83.32,83.4,83.3,83.31,9200.0,55.369,55.4221,55.3557,55.3623,9200.0
2007-09-20 11:35:00,83.25,83.32,83.24,83.29,6700.0,55.3225,55.369,55.3158,55.349,6700.0
2007-09-20 11:40:00,83.27,83.28,83.09,83.1,9100.0,55.3358,55.3424,55.2161,55.2228,9100.0
2007-09-20 11:45:00,83.11,83.11,82.98,83.03,10500.0,55.2294,55.2294,55.143,55.1763,10500.0
2007-09-20 11:50:00,83.0,83.15,83.0,83.07,11100.0,55.1563,55.256,55.1563,55.2028,11100.0
2007-09-20 11:55:00,83.07,83.08,82.99,83.02,4100.0,55.2028,55.2095,55.1497,55.1696,4100.0
2007-09-20 12:00:00,83.02,83.08,82.88,83.07,22300.0,55.1696,55.2095,55.0766,55.2028,22300.0
2007-09-20 12:05:00,83.02,83.02,82.95,82.96,5700.0,55.1696,55.1696,55.1231,55.1297,5700.0
2007-09-20 12:10:00,83.0,83.05,82.94,83.05,10900.0,55.1563,55.1896,55.1165,55.1896,10900.0
2007-09-20 12:15:00,83.03,83.21,83.03,83.17,9300.0,55.1763,55.2959,55.1763,55.2693,9300.0
2007-09-20 12:20:00,83.2,83.36,83.19,83.36,15800.0,55.2892,55.3956,55.2826,55.3956,15800.0
2007-09-20 12:25:00,83.31,83.36,83.13,83.16,6700.0,55.3623,55.3956,55.2427,55.2627,6700.0
2007-09-20 12:30:00,83.17,83.4,83.15,83.33,16400.0,55.2693,55.4221,55.256,55.3756,16400.0
2007-09-20 12:35:00,83.29,83.36,83.28,83.31,8600.0,55.349,55.3956,55.3424,55.3623,8600.0
2007-09-20 12:40:00,83.33,83.35,83.3,83.32,4500.0,55.3756,55.3889,55.3557,55.369,4500.0
2007-09-20 12:45:00,83.32,83.46,83.28,83.46,11400.0,55.369,55.462,55.3424,55.462,11400.0
2007-09-20 12:50:00,83.41,83.55,83.4,83.54,7300.0,55.4288,55.5218,55.4221,55.5152,7300.0
2007-09-20 12:55:00,83.55,83.56,83.46,83.5,4800.0,55.5218,55.5285,55.462,55.4886,4800.0
2007-09-20 13:00:00,83.46,83.51,83.39,83.44,6200.0,55.462,55.4952,55.4155,55.4487,6200.0
2007-09-20 13:05:00,83.43,83.44,83.34,83.34,3200.0,55.4421,55.4487,55.3823,55.3823,3200.0
2007-09-20 13:10:00,83.38,83.46,83.34,83.46,6500.0,55.4089,55.462,55.3823,55.462,6500.0
2007-09-20 13:15:00,83.46,83.46,83.38,83.45,4600.0,55.462,55.462,55.4089,55.4554,4600.0
2007-09-20 13:20:00,83.4,83.46,83.38,83.45,9000.0,55.4221,55.462,55.4089,55.4554,9000.0
2007-09-20 13:25:00,83.46,83.46,83.38,83.43,12600.0,55.462,55.462,55.4089,55.4421,12600.0
2007-09-20 13:30:00,83.45,83.49,83.41,83.41,11400.0,55.4554,55.482,55.4288,55.4288,11400.0
2007-09-20 13:35:00,83.44,83.46,83.3,83.42,14800.0,55.4487,55.462,55.3557,55.4354,14800.0
2007-09-20 13:40:00,83.45,83.47,83.39,83.43,9500.0,55.4554,55.4687,55.4155,55.4421,9500.0
2007-09-20 13:45:00,83.43,83.46,83.27,83.31,11100.0,55.4421,55.462,55.3358,55.3623,11100.0
2007-09-20 13:50:00,83.3,83.31,83.23,83.28,9500.0,55.3557,55.3623,55.3092,55.3424,9500.0
2007-09-20 13:55:00,83.28,83.29,83.16,83.26,20300.0,55.3424,55.349,55.2627,55.3291,20300.0
2007-09-20 14:00:00,83.28,83.31,83.23,83.24,10900.0,55.3424,55.3623,55.3092,55.3158,10900.0
2007-09-20 14:05:00,83.24,83.27,83.13,83.13,9500.0,55.3158,55.3358,55.2427,55.2427,9500.0
2007-09-20 14:10:00,83.13,83.27,83.13,83.22,10500.0,55.2427,55.3358,55.2427,55.3025,10500.0
2007-09-20 14:15:00,83.23,83.29,83.2,83.26,6000.0,55.3092,55.349,55.2892,55.3291,6000.0
2007-09-20 14:20:00,83.26,83.26,83.04,83.13,8900.0,55.3291,55.3291,55.1829,55.2427,8900.0
2007-09-20 14:25:00,83.09,83.13,82.95,83.02,6400.0,55.2161,55.2427,55.1231,55.1696,6400.0
2007-09-20 14:30:00,82.98,83.16,82.98,83.14,23400.0,55.143,55.2627,55.143,55.2494,23400.0
2007-09-20 14:35:00,83.12,83.24,83.06,83.24,17600.0,55.2361,55.3158,55.1962,55.3158,17600.0
2007-09-20 14:40:00,83.26,83.46,83.26,83.42,26900.0,55.3291,55.462,55.3291,55.4354,26900.0
2007-09-20 14:45:00,83.4,83.44,83.24,83.27,11100.0,55.4221,55.4487,55.3158,55.3358,11100.0
2007-09-20 14:50:00,83.33,83.4,83.27,83.34,8400.0,55.3756,55.4221,55.3358,55.3823,8400.0
2007-09-20 14:55:00,83.35,83.37,83.29,83.29,8200.0,55.3889,55.4022,55.349,55.349,8200.0
2007-09-20 15:00:00,83.29,83.33,83.13,83.24,42500.0,55.349,55.3756,55.2427,55.3158,42500.0
2007-09-20 15:05:00,83.27,83.35,83.21,83.3,9800.0,55.3358,55.3889,55.2959,55.3557,9800.0
2007-09-20 15:10:00,83.33,83.41,83.28,83.38,15700.0,55.3756,55.4288,55.3424,55.4089,15700.0
2007-09-20 15:15:00,83.37,83.45,83.34,83.42,10000.0,55.4022,55.4554,55.3823,55.4354,10000.0
2007-09-20 15:20:00,83.44,83.45,83.33,83.36,9400.0,55.4487,55.4554,55.3756,55.3956,9400.0
2007-09-20 15:25:00,83.34,83.47,83.32,83.41,22600.0,55.3823,55.4687,55.369,55.4288,22600.0
2007-09-20 15:30:00,83.4,83.44,83.34,83.38,12200.0,55.4221,55.4487,55.3823,55.4089,12200.0
2007-09-20 15:35:00,83.39,83.41,83.24,83.38,30100.0,55.4155,55.4288,55.3158,55.4089,30100.0
2007-09-20 15:40:00,83.41,83.59,83.36,83.44,33500.0,55.4288,55.5484,55.3956,55.4487,33500.0
2007-09-20 15:45:00,83.44,83.5,83.36,83.47,29000.0,55.4487,55.4886,55.3956,55.4687,29000.0
2007-09-20 15:50:00,83.5,83.53,83.4,83.46,38600.0,55.4886,55.5085,55.4221,55.462,38600.0
2007-09-20 15:55:00,83.48,83.5,83.24,83.25,73700.0,55.4753,55.4886,55.3158,55.3225,73700.0
2007-09-21 09:30:00,84.18,84.18,83.61,83.64,615700.0,55.9405,55.9405,55.5617,55.5816,615700.0
2007-09-21 09:35:00,83.65,84.12,83.61,83.9,22000.0,55.5883,55.9006,55.5617,55.7544,22000.0
2007-09-21 09:40:00,83.9,84.04,83.59,83.69,12900.0,55.7544,55.8474,55.5484,55.6149,12900.0
2007-09-21 09:45:00,83.68,83.87,83.63,83.66,19300.0,55.6082,55.7345,55.575,55.5949,19300.0
2007-09-21 09:50:00,83.64,83.82,83.59,83.79,13700.0,55.5816,55.7012,55.5484,55.6813,13700.0
2007-09-21 09:55:00,83.81,83.81,83.57,83.59,15200.0,55.6946,55.6946,55.5351,55.5484,15200.0
2007-09-21 10:00:00,83.6,83.72,83.46,83.59,20000.0,55.5551,55.6348,55.462,55.5484,20000.0
2007-09-21 10:05:00,83.6,83.78,83.57,83.77,10100.0,55.5551,55.6747,55.5351,55.668,10100.0
2007-09-21 10:10:00,83.77,83.86,83.7,83.83,8500.0,55.668,55.7278,55.6215,55.7079,8500.0
2007-09-21 10:15:00,83.85,84.01,83.85,83.96,12500.0,55.7212,55.8275,55.7212,55.7943,12500.0
2007-09-21 10:20:00,83.97,84.07,83.92,84.0,41000.0,55.8009,55.8674,55.7677,55.8209,41000.0
2007-09-21 10:25:00,84.0,84.06,83.92,84.0,17300.0,55.8209,55.8607,55.7677,55.8209,17300.0
2007-09-21 10:30:00,83.98,84.04,83.98,84.02,12500.0,55.8076,55.8474,55.8076,55.8342,12500.0
2007-09-21 10:35:00,84.03,84.05,83.98,84.01,12300.0,55.8408,55.8541,55.8076,55.8275,12300.0
2007-09-21 10:40:00,84.03,84.03,83.98,84.01,13700.0,55.8408,55.8408,55.8076,55.8275,13700.0
2007-09-21 10:45:00,84.01,84.02,83.99,84.0,20800.0,55.8275,55.8342,55.8142,55.8209,20800.0
2007-09-21 10:50:00,83.99,84.22,83.99,84.22,20600.0,55.8142,55.9671,55.8142,55.9671,20600.0
2007-09-21 10:55:00,84.21,84.58,84.2,84.53,46200.0,55.9604,56.2063,55.9538,56.1731,46200.0
2007-09-21 11:00:00,84.54,84.8,84.45,84.72,37000.0,56.1797,56.3525,56.1199,56.2993,37000.0
2007-09-21 11:05:00,84.73,84.9,84.71,84.89,27900.0,56.306,56.4189,56.2927,56.4123,27900.0
2007-09-21 11:10:00,84.87,84.89,84.72,84.79,19300.0,56.399,56.4123,56.2993,56.3458,19300.0
2007-09-21 11:15:00,84.79,84.79,84.58,84.62,10000.0,56.3458,56.3458,56.2063,56.2329,10000.0
2007-09-21 11:20:00,84.63,84.63,84.44,84.45,11700.0,56.2395,56.2395,56.1133,56.1199,11700.0
2007-09-21 11:25:00,84.42,84.48,84.3,84.31,9500.0,56.1,56.1398,56.0202,56.0269,9500.0
2007-09-21 11:30:00,84.37,84.37,84.11,84.13,19100.0,56.0667,56.0667,55.894,55.9073,19100.0
2007-09-21 11:35:00,84.13,84.13,84.05,84.1,14600.0,55.9073,55.9073,55.8541,55.8873,14600.0
2007-09-21 11:40:00,84.09,84.13,84.02,84.02,12900.0,55.8807,55.9073,55.8342,55.8342,12900.0
2007-09-21 11:45:00,84.01,84.09,84.01,84.07,9100.0,55.8275,55.8807,55.8275,55.8674,9100.0
2007-09-21 11:50:00,84.08,84.13,84.05,84.05,11500.0,55.874,55.9073,55.8541,55.8541,11500.0
2007-09-21 11:55:00,84.05,84.06,83.94,84.01,25800.0,55.8541,55.8607,55.781,55.8275,25800.0
2007-09-21 12:00:00,84.0,84.02,83.96,84.01,26500.0,55.8209,55.8342,55.7943,55.8275,26500.0
2007-09-21 12:05:00,84.0,84.04,84.0,84.01,55900.0,55.8209,55.8474,55.8209,55.8275,55900.0
2007-09-21 12:10:00,84.0,84.05,84.0,84.05,6300.0,55.8209,55.8541,55.8209,55.8541,6300.0
2007-09-21 12:15:00,84.03,84.05,84.0,84.02,6000.0,55.8408,55.8541,55.8209,55.8342,6000.0
2007-09-21 12:20:00,84.03,84.05,84.0,84.01,80800.0,55.8408,55.8541,55.8209,55.8275,80800.0
2007-09-21 12:25:00,84.01,84.03,84.0,84.03,6200.0,55.8275,55.8408,55.8209,55.8408,6200.0
2007-09-21 12:30:00,84.03,84.12,84.01,84.05,19000.0,55.8408,55.9006,55.8275,55.8541,19000.0
2007-09-21 12:35:00,84.01,84.19,84.01,84.02,20900.0,55.8275,55.9471,55.8275,55.8342,20900.0
2007-09-21 12:40:00,84.03,84.06,84.01,84.04,5500.0,55.8408,55.8607,55.8275,55.8474,5500.0
2007-09-21 12:45:00,84.04,84.04,83.98,84.03,5700.0,55.8474,55.8474,55.8076,55.8408,5700.0
2007-09-21 12:50:00,84.01,84.01,83.9,83.91,62600.0,55.8275,55.8275,55.7544,55.7611,62600.0
2007-09-21 12:55:00,83.9,83.93,83.9,83.93,5900.0,55.7544,55.7743,55.7544,55.7743,5900.0
2007-09-21 13:00:00,83.93,83.95,83.9,83.94,5400.0,55.7743,55.7876,55.7544,55.781,5400.0
2007-09-21 13:05:00,83.95,83.96,83.9,83.93,56200.0,55.7876,55.7943,55.7544,55.7743,56200.0
2007-09-21 13:10:00,83.93,83.93,83.86,83.87,9100.0,55.7743,55.7743,55.7278,55.7345,9100.0
2007-09-21 13:15:00,83.88,83.88,83.85,83.85,3900.0,55.7411,55.7411,55.7212,55.7212,3900.0
2007-09-21 13:20:00,83.87,83.92,83.85,83.91,4800.0,55.7345,55.7677,55.7212,55.7611,4800.0
2007-09-21 13:25:00,83.9,83.92,83.86,83.88,56300.0,55.7544,55.7677,55.7278,55.7411,56300.0
2007-09-21 13:30:00,83.89,83.92,83.89,83.91,20700.0,55.7478,55.7677,55.7478,55.7611,20700.0
2007-09-21 13:35:00,83.91,83.96,83.9,83.95,10500.0,55.7611,55.7943,55.7544,55.7876,10500.0
2007-09-21 13:40:00,83.95,83.96,83.92,83.93,11500.0,55.7876,55.7943,55.7677,55.7743,11500.0
2007-09-21 13:45:00,83.93,83.97,83.9,83.95,6900.0,55.7743,55.8009,55.7544,55.7876,6900.0
2007-09-21 13:50:00,83.96,83.96,83.87,83.9,15000.0,55.7943,55.7943,55.7345,55.7544,15000.0
2007-09-21 13:55:00,83.89,83.9,83.22,83.78,27600.0,55.7478,55.7544,55.3025,55.6747,27600.0
2007-09-21 14:00:00,83.79,83.85,83.73,83.85,8100.0,55.6813,55.7212,55.6414,55.7212,8100.0
2007-09-21 14:05:00,83.86,83.89,83.84,83.87,4800.0,55.7278,55.7478,55.7145,55.7345,4800.0
2007-09-21 14:10:00,83.86,83.86,83.79,83.84,9700.0,55.7278,55.7278,55.6813,55.7145,9700.0
2007-09-21 14:15:00,83.85,83.86,83.75,83.76,15800.0,55.7212,55.7278,55.6547,55.6614,15800.0
2007-09-21 14:20:00,83.77,83.78,83.75,83.76,7800.0,55.668,55.6747,55.6547,55.6614,7800.0
2007-09-21 14:25:00,83.76,83.76,83.71,83.72,63700.0,55.6614,55.6614,55.6281,55.6348,63700.0
2007-09-21 14:30:00,83.73,83.79,83.68,83.75,108600.0,55.6414,55.6813,55.6082,55.6547,108600.0
2007-09-21 14:35:00,83.74,83.74,83.57,83.58,26900.0,55.6481,55.6481,55.5351,55.5418,26900.0
2007-09-21 14:40:00,83.57,83.57,83.48,83.52,16900.0,55.5351,55.5351,55.4753,55.5019,16900.0
2007-09-21 14:45:00,83.52,83.63,83.52,83.61,18900.0,55.5019,55.575,55.5019,55.5617,18900.0
2007-09-21 14:50:00,83.6,83.68,83.55,83.62,13300.0,55.5551,55.6082,55.5218,55.5683,13300.0
2007-09-21 14:55:00,83.62,83.68,83.61,83.61,14600.0,55.5683,55.6082,55.5617,55.5617,14600.0
2007-09-21 15:00:00,83.61,83.67,83.58,83.6,50900.0,55.5617,55.6016,55.5418,55.5551,50900.0
2007-09-21 15:05:00,83.6,83.62,83.57,83.57,24900.0,55.5551,55.5683,55.5351,55.5351,24900.0
2007-09-21 15:10:00,83.58,83.6,83.55,83.58,22800.0,55.5418,55.5551,55.5218,55.5418,22800.0
2007-09-21 15:15:00,83.58,83.59,83.46,83.5,27800.0,55.5418,55.5484,55.462,55.4886,27800.0
2007-09-21 15:20:00,83.49,83.52,83.43,83.48,20900.0,55.482,55.5019,55.4421,55.4753,20900.0
2007-09-21 15:25:00,83.48,83.5,83.4,83.44,20800.0,55.4753,55.4886,55.4221,55.4487,20800.0
2007-09-21 15:30:00,83.44,83.65,83.28,83.29,130700.0,55.4487,55.5883,55.3424,55.349,130700.0
2007-09-21 15:35:00,83.28,83.3,83.16,83.21,34800.0,55.3424,55.3557,55.2627,55.2959,34800.0
2007-09-21 15:40:00,83.21,83.27,83.0,83.05,44800.0,55.2959,55.3358,55.1563,55.1896,44800.0
2007-09-21 15:45:00,83.05,83.11,83.01,83.06,52700.0,55.1896,55.2294,55.163,55.1962,52700.0
2007-09-21 15:50:00,83.06,83.15,83.05,83.09,81300.0,55.1962,55.256,55.1896,55.2161,81300.0
2007-09-21 15:55:00,83.09,83.09,83.0,83.04,79600.0,55.2161,55.2161,55.1563,55.1829,79600.0
2007-09-24 09:30:00,82.67,82.96,82.51,82.72,57500.0,54.937,55.1297,54.8307,54.9703,57500.0
2007-09-24 09:35:00,82.73,82.77,82.41,82.59,34900.0,54.9769,55.0035,54.7643,54.8839,34900.0
2007-09-24 09:40:00,82.61,82.61,82.31,82.49,19500.0,54.8972,54.8972,54.6978,54.8174,19500.0
2007-09-24 09:45:00,82.48,82.48,82.22,82.36,16300.0,54.8108,54.8108,54.638,54.731,16300.0
2007-09-24 09:50:00,82.36,82.36,82.21,82.3,16800.0,54.731,54.731,54.6313,54.6912,16800.0
2007-09-24 09:55:00,82.3,82.3,82.23,82.28,25700.0,54.6912,54.6912,54.6446,54.6779,25700.0
2007-09-24 10:00:00,82.28,82.61,82.23,82.61,22300.0,54.6779,54.8972,54.6446,54.8972,22300.0
2007-09-24 10:05:00,82.61,82.75,82.61,82.72,10800.0,54.8972,54.9902,54.8972,54.9703,10800.0
2007-09-24 10:10:00,82.72,82.81,82.68,82.68,16700.0,54.9703,55.0301,54.9437,54.9437,16700.0
2007-09-24 10:15:00,82.69,82.87,82.69,82.77,14200.0,54.9503,55.0699,54.9503,55.0035,14200.0
2007-09-24 10:20:00,82.79,82.8,82.68,82.8,11100.0,55.0168,55.0234,54.9437,55.0234,11100.0
2007-09-24 10:25:00,82.83,83.14,82.83,83.13,23800.0,55.0434,55.2494,55.0434,55.2427,23800.0
2007-09-24 10:30:00,83.13,83.3,83.1,83.3,11300.0,55.2427,55.3557,55.2228,55.3557,11300.0
2007-09-24 10:35:00,83.25,83.33,83.2,83.27,13600.0,55.3225,55.3756,55.2892,55.3358,13600.0
2007-09-24 10:40:00,83.29,83.44,83.23,83.43,15600.0,55.349,55.4487,55.3092,55.4421,15600.0
2007-09-24 10:45:00,83.44,83.44,83.26,83.29,7000.0,55.4487,55.4487,55.3291,55.349,7000.0
2007-09-24 10:50:00,83.29,83.37,83.18,83.23,8800.0,55.349,55.4022,55.2759,55.3092,8800.0
2007-09-24 10:55:00,83.23,83.33,83.23,83.29,6000.0,55.3092,55.3756,55.3092,55.349,6000.0
2007-09-24 11:00:00,83.28,83.31,83.1,83.12,9200.0,55.3424,55.3623,55.2228,55.2361,9200.0
2007-09-24 11:05:00,83.11,83.13,83.01,83.04,10700.0,55.2294,55.2427,55.163,55.1829,10700.0
2007-09-24 11:10:00,83.03,83.07,82.97,82.98,9300.0,55.1763,55.2028,55.1364,55.143,9300.0
2007-09-24 11:15:00,82.98,83.0,82.95,82.95,8900.0,55.143,55.1563,55.1231,55.1231,8900.0
2007-09-24 11:20:00,82.93,83.16,82.91,83.06,18000.0,55.1098,55.2627,55.0965,55.1962,18000.0
2007-09-24 11:25:00,83.08,83.16,83.04,83.16,10200.0,55.2095,55.2627,55.1829,55.2627,10200.0
2007-09-24 11:30:00,83.15,83.18,83.08,83.14,15100.0,55.256,55.2759,55.2095,55.2494,15100.0
2007-09-24 11:35:00,83.14,83.28,83.13,83.25,16600.0,55.2494,55.3424,55.2427,55.3225,16600.0
2007-09-24 11:40:00,83.26,83.33,83.2,83.29,13000.0,55.3291,55.3756,55.2892,55.349,13000.0
2007-09-24 11:45:00,83.31,83.33,83.27,83.31,8900.0,55.3623,55.3756,55.3358,55.3623,8900.0
2007-09-24 11:50:00,83.31,83.47,83.27,83.39,16800.0,55.3623,55.4687,55.3358,55.4155,16800.0
2007-09-24 11:55:00,83.39,83.41,83.33,83.37,10500.0,55.4155,55.4288,55.3756,55.4022,10500.0
2007-09-24 12:00:00,83.37,83.41,83.36,83.37,9000.0,55.4022,55.4288,55.3956,55.4022,9000.0
2007-09-24 12:05:00,83.37,83.45,83.34,83.39,13300.0,55.4022,55.4554,55.3823,55.4155,13300.0
2007-09-24 12:10:00,83.37,83.39,83.27,83.28,7000.0,55.4022,55.4155,55.3358,55.3424,7000.0
2007-09-24 12:15:00,83.28,83.37,83.19,83.25,23300.0,55.3424,55.4022,55.2826,55.3225,23300.0
2007-09-24 12:20:00,83.24,83.25,83.13,83.15,6300.0,55.3158,55.3225,55.2427,55.256,6300.0
2007-09-24 12:25:00,83.16,83.16,83.03,83.11,11700.0,55.2627,55.2627,55.1763,55.2294,11700.0
2007-09-24 12:30:00,83.11,83.11,82.97,83.0,7100.0,55.2294,55.2294,55.1364,55.1563,7100.0
2007-09-24 12:35:00,83.0,83.0,82.9,82.92,10400.0,55.1563,55.1563,55.0899,55.1032,10400.0
2007-09-24 12:40:00,82.92,82.96,82.87,82.87,6100.0,55.1032,55.1297,55.0699,55.0699,6100.0
2007-09-24 12:45:00,82.88,82.88,82.8,82.8,10900.0,55.0766,55.0766,55.0234,55.0234,10900.0
2007-09-24 12:50:00,82.8,82.8,82.61,82.62,8200.0,55.0234,55.0234,54.8972,54.9038,8200.0
2007-09-24 12:55:00,82.61,82.7,82.58,82.7,9200.0,54.8972,54.957,54.8772,54.957,9200.0
2007-09-24 13:00:00,82.7,82.7,82.63,82.65,6800.0,54.957,54.957,54.9105,54.9237,6800.0
2007-09-24 13:05:00,82.65,82.68,82.65,82.67,7200.0,54.9237,54.9437,54.9237,54.937,7200.0
2007-09-24 13:10:00,82.68,82.68,82.62,82.66,10000.0,54.9437,54.9437,54.9038,54.9304,10000.0
2007-09-24 13:15:00,82.66,82.66,82.56,82.61,10900.0,54.9304,54.9304,54.8639,54.8972,10900.0
2007-09-24 13:20:00,82.6,82.61,82.43,82.47,13000.0,54.8905,54.8972,54.7775,54.8041,13000.0
2007-09-24 13:25:00,82.46,82.47,82.42,82.45,7900.0,54.7975,54.8041,54.7709,54.7908,7900.0
2007-09-24 13:30:00,82.46,82.46,82.26,82.34,11700.0,54.7975,54.7975,54.6646,54.7177,11700.0
2007-09-24 13:35:00,82.37,82.37,82.29,82.33,9000.0,54.7377,54.7377,54.6845,54.7111,9000.0
2007-09-24 13:40:00,82.34,82.37,82.31,82.31,9300.0,54.7177,54.7377,54.6978,54.6978,9300.0
2007-09-24 13:45:00,82.3,82.32,82.18,82.19,8400.0,54.6912,54.7044,54.6114,54.6181,8400.0
2007-09-24 13:50:00,82.2,82.26,82.19,82.24,10700.0,54.6247,54.6646,54.6181,54.6513,10700.0
2007-09-24 13:55:00,82.23,82.26,82.22,82.24,10200.0,54.6446,54.6646,54.638,54.6513,10200.0
2007-09-24 14:00:00,82.25,82.27,82.23,82.23,7900.0,54.6579,54.6712,54.6446,54.6446,7900.0
2007-09-24 14:05:00,82.21,82.28,82.17,82.28,15200.0,54.6313,54.6779,54.6048,54.6779,15200.0
2007-09-24 14:10:00,82.28,82.28,82.18,82.22,11500.0,54.6779,54.6779,54.6114,54.638,11500.0
2007-09-24 14:15:00,82.23,82.23,82.18,82.2,11000.0,54.6446,54.6446,54.6114,54.6247,11000.0
2007-09-24 14:20:00,82.2,82.21,82.07,82.08,21800.0,54.6247,54.6313,54.5383,54.545,21800.0
2007-09-24 14:25:00,82.07,82.07,81.86,81.86,41600.0,54.5383,54.5383,54.3988,54.3988,41600.0
2007-09-24 14:30:00,81.86,81.88,81.79,81.83,37200.0,54.3988,54.4121,54.3522,54.3788,37200.0
2007-09-24 14:35:00,81.82,81.93,81.77,81.89,25300.0,54.3722,54.4453,54.339,54.4187,25300.0
2007-09-24 14:40:00,81.89,81.95,81.88,81.89,18800.0,54.4187,54.4586,54.4121,54.4187,18800.0
2007-09-24 14:45:00,81.89,81.92,81.82,81.88,16300.0,54.4187,54.4386,54.3722,54.4121,16300.0
2007-09-24 14:50:00,81.88,81.98,81.88,81.9,20400.0,54.4121,54.4785,54.4121,54.4253,20400.0
2007-09-24 14:55:00,81.9,81.91,81.81,81.88,31500.0,54.4253,54.432,54.3655,54.4121,31500.0
2007-09-24 15:00:00,81.86,81.88,81.69,81.81,38300.0,54.3988,54.4121,54.2858,54.3655,38300.0
2007-09-24 15:05:00,81.83,81.92,81.79,81.87,22700.0,54.3788,54.4386,54.3522,54.4054,22700.0
2007-09-24 15:10:00,81.86,81.87,81.73,81.76,23700.0,54.3988,54.4054,54.3124,54.3323,23700.0
2007-09-24 15:15:00,81.75,81.79,81.63,81.63,44200.0,54.3257,54.3522,54.2459,54.2459,44200.0
2007-09-24 15:20:00,81.62,81.75,81.6,81.75,30600.0,54.2393,54.3257,54.226,54.3257,30600.0
2007-09-24 15:25:00,81.75,81.81,81.66,81.81,30300.0,54.3257,54.3655,54.2659,54.3655,30300.0
2007-09-24 15:30:00,81.79,81.83,81.68,81.69,33300.0,54.3522,54.3788,54.2791,54.2858,33300.0
2007-09-24 15:35:00,81.69,81.76,81.6,81.7,43800.0,54.2858,54.3323,54.226,54.2924,43800.0
2007-09-24 15:40:00,81.7,81.79,81.68,81.72,34200.0,54.2924,54.3522,54.2791,54.3057,34200.0
2007-09-24 15:45:00,81.72,81.86,81.68,81.81,36500.0,54.3057,54.3988,54.2791,54.3655,36500.0
2007-09-24 15:50:00,81.82,81.92,81.75,81.91,37600.0,54.3722,54.4386,54.3257,54.432,37600.0
2007-09-24 15:55:00,81.9,81.91,81.75,81.87,65600.0,54.4253,54.432,54.3257,54.4054,65600.0
2007-09-25 09:30:00,81.65,82.72,81.65,82.71,51500.0,54.2592,54.9703,54.2592,54.9636,51500.0
2007-09-25 09:35:00,82.72,82.72,82.09,82.16,44900.0,54.9703,54.9703,54.5516,54.5981,44900.0
2007-09-25 09:40:00,82.18,82.19,81.94,82.05,16700.0,54.6114,54.6181,54.4519,54.525,16700.0
2007-09-25 09:45:00,82.08,82.49,82.05,82.45,30600.0,54.545,54.8174,54.525,54.7908,30600.0
2007-09-25 09:50:00,82.45,82.7,82.39,82.54,13100.0,54.7908,54.957,54.751,54.8506,13100.0
2007-09-25 09:55:00,82.61,82.77,82.56,82.74,13800.0,54.8972,55.0035,54.8639,54.9836,13800.0
2007-09-25 10:00:00,82.71,82.9,82.49,82.81,25200.0,54.9636,55.0899,54.8174,55.0301,25200.0
2007-09-25 10:05:00,82.83,83.02,82.78,83.02,16100.0,55.0434,55.1696,55.0101,55.1696,16100.0
2007-09-25 10:10:00,83.05,83.31,83.0,83.3,23700.0,55.1896,55.3623,55.1563,55.3557,23700.0
2007-09-25 10:15:00,83.31,83.6,83.31,83.54,38500.0,55.3623,55.5551,55.3623,55.5152,38500.0
2007-09-25 10:20:00,83.54,83.62,83.5,83.59,28200.0,55.5152,55.5683,55.4886,55.5484,28200.0
2007-09-25 10:25:00,83.59,83.65,83.24,83.33,17400.0,55.5484,55.5883,55.3158,55.3756,17400.0
2007-09-25 10:30:00,83.32,83.34,83.2,83.27,13000.0,55.369,55.3823,55.2892,55.3358,13000.0
2007-09-25 10:35:00,83.23,83.39,83.22,83.38,12200.0,55.3092,55.4155,55.3025,55.4089,12200.0
2007-09-25 10:40:00,83.42,83.57,83.4,83.53,20500.0,55.4354,55.5351,55.4221,55.5085,20500.0
2007-09-25 10:45:00,83.52,83.57,83.46,83.5,20000.0,55.5019,55.5351,55.462,55.4886,20000.0
2007-09-25 10:50:00,83.5,83.57,83.46,83.56,11100.0,55.4886,55.5351,55.462,55.5285,11100.0
2007-09-25 10:55:00,83.59,83.68,83.5,83.52,13800.0,55.5484,55.6082,55.4886,55.5019,13800.0
2007-09-25 11:00:00,83.5,83.64,83.49,83.62,15000.0,55.4886,55.5816,55.482,55.5683,15000.0
2007-09-25 11:05:00,83.61,83.88,83.58,83.76,27400.0,55.5617,55.7411,55.5418,55.6614,27400.0
2007-09-25 11:10:00,83.73,83.87,83.73,83.83,15700.0,55.6414,55.7345,55.6414,55.7079,15700.0
2007-09-25 11:15:00,83.8,83.83,83.74,83.77,8000.0,55.688,55.7079,55.6481,55.668,8000.0
2007-09-25 11:20:00,83.78,83.99,83.71,83.79,34600.0,55.6747,55.8142,55.6281,55.6813,34600.0
2007-09-25 11:25:00,83.79,83.85,83.66,83.85,24000.0,55.6813,55.7212,55.5949,55.7212,24000.0
2007-09-25 11:30:00,83.88,84.0,83.88,83.94,15800.0,55.7411,55.8209,55.7411,55.781,15800.0
2007-09-25 11:35:00,83.94,84.0,83.83,83.87,45900.0,55.781,55.8209,55.7079,55.7345,45900.0
2007-09-25 11:40:00,83.89,83.89,83.74,83.74,92300.0,55.7478,55.7478,55.6481,55.6481,92300.0
2007-09-25 11:45:00,83.74,83.79,83.66,83.74,12800.0,55.6481,55.6813,55.5949,55.6481,12800.0
2007-09-25 11:50:00,83.79,83.86,83.75,83.83,15200.0,55.6813,55.7278,55.6547,55.7079,15200.0
2007-09-25 11:55:00,83.82,83.89,83.73,83.83,9900.0,55.7012,55.7478,55.6414,55.7079,9900.0
2007-09-25 12:00:00,83.83,83.83,83.55,83.55,18800.0,55.7079,55.7079,55.5218,55.5218,18800.0
2007-09-25 12:05:00,83.55,83.63,83.55,83.57,11100.0,55.5218,55.575,55.5218,55.5351,11100.0
2007-09-25 12:10:00,83.58,83.6,83.47,83.53,6100.0,55.5418,55.5551,55.4687,55.5085,6100.0
2007-09-25 12:15:00,83.52,83.55,83.43,83.44,6100.0,55.5019,55.5218,55.4421,55.4487,6100.0
2007-09-25 12:20:00,83.41,83.42,83.26,83.36,13100.0,55.4288,55.4354,55.3291,55.3956,13100.0
2007-09-25 12:25:00,83.36,83.42,83.35,83.38,4400.0,55.3956,55.4354,55.3889,55.4089,4400.0
2007-09-25 12:30:00,83.36,83.36,83.25,83.27,5800.0,55.3956,55.3956,55.3225,55.3358,5800.0
2007-09-25 12:35:00,83.26,83.28,83.17,83.17,10700.0,55.3291,55.3424,55.2693,55.2693,10700.0
2007-09-25 12:40:00,83.14,83.19,83.12,83.12,3800.0,55.2494,55.2826,55.2361,55.2361,3800.0
2007-09-25 12:45:00,83.13,83.29,83.11,83.22,10700.0,55.2427,55.349,55.2294,55.3025,10700.0
2007-09-25 12:50:00,83.19,83.52,83.12,83.5,17400.0,55.2826,55.5019,55.2361,55.4886,17400.0
2007-09-25 12:55:00,83.51,83.76,83.49,83.74,11400.0,55.4952,55.6614,55.482,55.6481,11400.0
2007-09-25 13:00:00,83.74,83.83,83.69,83.82,10700.0,55.6481,55.7079,55.6149,55.7012,10700.0
2007-09-25 13:05:00,83.81,84.0,83.79,83.97,19400.0,55.6946,55.8209,55.6813,55.8009,19400.0
2007-09-25 13:10:00,83.96,84.02,83.94,83.99,11500.0,55.7943,55.8342,55.781,55.8142,11500.0
2007-09-25 13:15:00,83.99,84.03,83.85,83.85,20800.0,55.8142,55.8408,55.7212,55.7212,20800.0
2007-09-25 13:20:00,83.87,84.0,83.8,83.97,16100.0,55.7345,55.8209,55.688,55.8009,16100.0
2007-09-25 13:25:00,83.97,84.06,83.97,84.01,8600.0,55.8009,55.8607,55.8009,55.8275,8600.0
2007-09-25 13:30:00,84.05,84.1,84.02,84.03,14400.0,55.8541,55.8873,55.8342,55.8408,14400.0
2007-09-25 13:35:00,84.07,84.17,84.02,84.04,17900.0,55.8674,55.9338,55.8342,55.8474,17900.0
2007-09-25 13:40:00,84.02,84.1,83.91,83.93,51200.0,55.8342,55.8873,55.7611,55.7743,51200.0
2007-09-25 13:45:00,83.91,83.99,83.83,83.87,16600.0,55.7611,55.8142,55.7079,55.7345,16600.0
2007-09-25 13:50:00,83.88,83.89,83.78,83.85,12500.0,55.7411,55.7478,55.6747,55.7212,12500.0
2007-09-25 13:55:00,83.85,83.99,83.83,83.93,14400.0,55.7212,55.8142,55.7079,55.7743,14400.0
2007-09-25 14:00:00,83.94,83.94,83.77,83.83,13400.0,55.781,55.781,55.668,55.7079,13400.0
2007-09-25 14:05:00,83.85,83.92,83.79,83.8,15100.0,55.7212,55.7677,55.6813,55.688,15100.0
2007-09-25 14:10:00,83.8,83.88,83.72,83.87,13900.0,55.688,55.7411,55.6348,55.7345,13900.0
2007-09-25 14:15:00,83.86,83.98,83.82,83.98,12100.0,55.7278,55.8076,55.7012,55.8076,12100.0
2007-09-25 14:20:00,83.95,84.11,83.95,84.04,16900.0,55.7876,55.894,55.7876,55.8474,16900.0
2007-09-25 14:25:00,84.04,84.16,84.04,84.15,9800.0,55.8474,55.9272,55.8474,55.9205,9800.0
2007-09-25 14:30:00,84.15,84.19,84.03,84.04,12100.0,55.9205,55.9471,55.8408,55.8474,12100.0
2007-09-25 14:35:00,84.04,84.05,84.0,84.01,11100.0,55.8474,55.8541,55.8209,55.8275,11100.0
2007-09-25 14:40:00,84.01,84.1,83.99,84.09,11300.0,55.8275,55.8873,55.8142,55.8807,11300.0
2007-09-25 14:45:00,84.09,84.24,84.09,84.14,16600.0,55.8807,55.9804,55.8807,55.9139,16600.0
2007-09-25 14:50:00,84.15,84.19,84.13,84.15,11100.0,55.9205,55.9471,55.9073,55.9205,11100.0
2007-09-25 14:55:00,84.13,84.27,84.07,84.25,11900.0,55.9073,56.0003,55.8674,55.987,11900.0
2007-09-25 15:00:00,84.32,84.32,84.15,84.19,24800.0,56.0335,56.0335,55.9205,55.9471,24800.0
2007-09-25 15:05:00,84.2,84.28,84.17,84.19,20100.0,55.9538,56.0069,55.9338,55.9471,20100.0
2007-09-25 15:10:00,84.2,84.25,84.12,84.14,11900.0,55.9538,55.987,55.9006,55.9139,11900.0
2007-09-25 15:15:00,84.14,84.17,84.11,84.13,16000.0,55.9139,55.9338,55.894,55.9073,16000.0
2007-09-25 15:20:00,84.12,84.15,84.11,84.12,15600.0,55.9006,55.9205,55.894,55.9006,15600.0
2007-09-25 15:25:00,84.12,84.19,84.04,84.12,25900.0,55.9006,55.9471,55.8474,55.9006,25900.0
2007-09-25 15:30:00,84.13,84.13,84.02,84.04,11100.0,55.9073,55.9073,55.8342,55.8474,11100.0
2007-09-25 15:35:00,84.04,84.11,84.02,84.11,20700.0,55.8474,55.894,55.8342,55.894,20700.0
2007-09-25 15:40:00,84.1,84.25,84.08,84.25,44800.0,55.8873,55.987,55.874,55.987,44800.0
2007-09-25 15:45:00,84.26,84.3,84.21,84.22,49600.0,55.9936,56.0202,55.9604,55.9671,49600.0
2007-09-25 15:50:00,84.21,84.32,84.21,84.29,44300.0,55.9604,56.0335,55.9604,56.0136,44300.0
2007-09-25 15:55:00,84.29,84.33,84.18,84.31,88400.0,56.0136,56.0402,55.9405,56.0269,88400.0
2007-09-26 09:30:00,84.11,84.82,83.85,84.32,35500.0,55.894,56.3658,55.7212,56.0335,35500.0
2007-09-26 09:35:00,84.4,84.76,84.35,84.61,6900.0,56.0867,56.3259,56.0535,56.2262,6900.0
2007-09-26 09:40:00,84.67,84.9,84.56,84.9,19000.0,56.2661,56.4189,56.193,56.4189,19000.0
2007-09-26 09:45:00,84.88,84.91,84.8,84.88,16700.0,56.4057,56.4256,56.3525,56.4057,16700.0
2007-09-26 09:50:00,84.84,84.91,84.83,84.88,35700.0,56.3791,56.4256,56.3724,56.4057,35700.0
2007-09-26 09:55:00,84.88,84.91,84.85,84.89,33600.0,56.4057,56.4256,56.3857,56.4123,33600.0
2007-09-26 10:00:00,84.89,84.91,84.86,84.9,31700.0,56.4123,56.4256,56.3924,56.4189,31700.0
2007-09-26 10:05:00,84.91,84.91,84.85,84.88,15200.0,56.4256,56.4256,56.3857,56.4057,15200.0
2007-09-26 10:10:00,84.9,85.02,84.88,85.01,35600.0,56.4189,56.4987,56.4057,56.492,35600.0
2007-09-26 10:15:00,85.02,85.08,84.93,84.93,21700.0,56.4987,56.5386,56.4389,56.4389,21700.0
2007-09-26 10:20:00,84.96,84.97,84.76,84.96,16800.0,56.4588,56.4655,56.3259,56.4588,16800.0
2007-09-26 10:25:00,84.97,85.15,84.96,85.14,11000.0,56.4655,56.5851,56.4588,56.5784,11000.0
2007-09-26 10:30:00,85.12,85.19,84.99,85.05,20900.0,56.5651,56.6117,56.4788,56.5186,20900.0
2007-09-26 10:35:00,85.04,85.06,84.99,85.01,9000.0,56.512,56.5253,56.4788,56.492,9000.0
2007-09-26 10:40:00,85.01,85.06,84.96,85.01,13900.0,56.492,56.5253,56.4588,56.492,13900.0
2007-09-26 10:45:00,85.01,85.05,84.91,84.91,9200.0,56.492,56.5186,56.4256,56.4256,9200.0
2007-09-26 10:50:00,84.92,84.92,84.5,84.5,15100.0,56.4322,56.4322,56.1531,56.1531,15100.0
2007-09-26 10:55:00,84.49,84.53,84.43,84.52,12600.0,56.1465,56.1731,56.1066,56.1664,12600.0
2007-09-26 11:00:00,84.5,84.6,84.46,84.5,30800.0,56.1531,56.2196,56.1265,56.1531,30800.0
2007-09-26 11:05:00,84.5,84.54,84.35,84.35,39800.0,56.1531,56.1797,56.0535,56.0535,39800.0
2007-09-26 11:10:00,84.38,84.5,84.25,84.46,24400.0,56.0734,56.1531,55.987,56.1265,24400.0
2007-09-26 11:15:00,84.48,84.7,84.46,84.65,12900.0,56.1398,56.286,56.1265,56.2528,12900.0
2007-09-26 11:20:00,84.67,84.77,84.65,84.7,12200.0,56.2661,56.3326,56.2528,56.286,12200.0
2007-09-26 11:25:00,84.73,84.97,84.73,84.97,14100.0,56.306,56.4655,56.306,56.4655,14100.0
2007-09-26 11:30:00,84.93,84.93,84.81,84.85,11600.0,56.4389,56.4389,56.3591,56.3857,11600.0
2007-09-26 11:35:00,84.85,84.86,84.82,84.84,9700.0,56.3857,56.3924,56.3658,56.3791,9700.0
2007-09-26 11:40:00,84.84,85.04,84.8,85.03,22400.0,56.3791,56.512,56.3525,56.5053,22400.0
2007-09-26 11:45:00,85.03,85.08,84.97,85.02,74100.0,56.5053,56.5386,56.4655,56.4987,74100.0
2007-09-26 11:50:00,85.03,85.09,84.88,84.89,22100.0,56.5053,56.5452,56.4057,56.4123,22100.0
2007-09-26 11:55:00,84.91,85.0,84.88,85.0,5300.0,56.4256,56.4854,56.4057,56.4854,5300.0
2007-09-26 12:00:00,85.01,85.09,85.01,85.06,10800.0,56.492,56.5452,56.492,56.5253,10800.0
2007-09-26 12:05:00,85.09,85.22,84.81,84.81,25100.0,56.5452,56.6316,56.3591,56.3591,25100.0
2007-09-26 12:10:00,84.79,84.89,84.79,84.88,3100.0,56.3458,56.4123,56.3458,56.4057,3100.0
2007-09-26 12:15:00,84.84,84.86,84.73,84.8,10700.0,56.3791,56.3924,56.306,56.3525,10700.0
2007-09-26 12:20:00,84.8,85.01,84.8,84.92,21200.0,56.3525,56.492,56.3525,56.4322,21200.0
2007-09-26 12:25:00,84.88,84.95,84.87,84.89,8100.0,56.4057,56.4522,56.399,56.4123,8100.0
2007-09-26 12:30:00,84.92,85.07,84.86,84.97,59900.0,56.4322,56.5319,56.3924,56.4655,59900.0
2007-09-26 12:35:00,84.96,85.04,84.9,84.99,35000.0,56.4588,56.512,56.4189,56.4788,35000.0
2007-09-26 12:40:00,85.0,85.02,84.9,84.94,15300.0,56.4854,56.4987,56.4189,56.4455,15300.0
2007-09-26 12:45:00,84.93,84.93,84.76,84.76,3400.0,56.4389,56.4389,56.3259,56.3259,3400.0
2007-09-26 12:50:00,84.77,84.77,84.66,84.73,23500.0,56.3326,56.3326,56.2595,56.306,23500.0
2007-09-26 12:55:00,84.73,84.78,84.72,84.78,6000.0,56.306,56.3392,56.2993,56.3392,6000.0
2007-09-26 13:00:00,84.78,84.89,84.76,84.86,9400.0,56.3392,56.4123,56.3259,56.3924,9400.0
2007-09-26 13:05:00,84.87,84.93,84.84,84.9,5100.0,56.399,56.4389,56.3791,56.4189,5100.0
2007-09-26 13:10:00,84.9,84.94,84.9,84.91,3200.0,56.4189,56.4455,56.4189,56.4256,3200.0
2007-09-26 13:15:00,84.91,84.98,84.9,84.96,9700.0,56.4256,56.4721,56.4189,56.4588,9700.0
2007-09-26 13:20:00,84.96,84.98,84.9,84.9,7300.0,56.4588,56.4721,56.4189,56.4189,7300.0
2007-09-26 13:25:00,84.9,84.9,84.7,84.72,9500.0,56.4189,56.4189,56.286,56.2993,9500.0
2007-09-26 13:30:00,84.72,84.72,84.51,84.64,7500.0,56.2993,56.2993,56.1598,56.2462,7500.0
2007-09-26 13:35:00,84.64,84.75,84.59,84.73,4300.0,56.2462,56.3193,56.2129,56.306,4300.0
2007-09-26 13:40:00,84.73,84.75,84.59,84.66,23300.0,56.306,56.3193,56.2129,56.2595,23300.0
2007-09-26 13:45:00,84.65,84.7,84.6,84.7,3100.0,56.2528,56.286,56.2196,56.286,3100.0
2007-09-26 13:50:00,84.67,84.67,84.54,84.54,6600.0,56.2661,56.2661,56.1797,56.1797,6600.0
2007-09-26 13:55:00,84.51,84.51,84.3,84.45,10600.0,56.1598,56.1598,56.0202,56.1199,10600.0
2007-09-26 14:00:00,84.42,84.5,84.33,84.36,8900.0,56.1,56.1531,56.0402,56.0601,8900.0
2007-09-26 14:05:00,84.39,84.45,84.35,84.35,5000.0,56.08,56.1199,56.0535,56.0535,5000.0
2007-09-26 14:10:00,84.35,84.35,84.21,84.22,16800.0,56.0535,56.0535,55.9604,55.9671,16800.0
2007-09-26 14:15:00,84.21,84.25,84.14,84.14,12700.0,55.9604,55.987,55.9139,55.9139,12700.0
2007-09-26 14:20:00,84.14,84.14,84.06,84.06,43500.0,55.9139,55.9139,55.8607,55.8607,43500.0
2007-09-26 14:25:00,84.08,84.08,83.95,84.01,30800.0,55.874,55.874,55.7876,55.8275,30800.0
2007-09-26 14:30:00,84.0,84.15,84.0,84.08,11300.0,55.8209,55.9205,55.8209,55.874,11300.0
2007-09-26 14:35:00,84.09,84.21,84.05,84.21,16900.0,55.8807,55.9604,55.8541,55.9604,16900.0
2007-09-26 14:40:00,84.21,84.24,84.16,84.2,11900.0,55.9604,55.9804,55.9272,55.9538,11900.0
2007-09-26 14:45:00,84.21,84.28,84.18,84.28,5800.0,55.9604,56.0069,55.9405,56.0069,5800.0
2007-09-26 14:50:00,84.26,84.44,84.26,84.39,20500.0,55.9936,56.1133,55.9936,56.08,20500.0
2007-09-26 14:55:00,84.34,84.48,84.34,84.45,10700.0,56.0468,56.1398,56.0468,56.1199,10700.0
2007-09-26 15:00:00,84.45,84.48,84.45,84.45,8000.0,56.1199,56.1398,56.1199,56.1199,8000.0
2007-09-26 15:05:00,84.45,84.57,84.45,84.53,26500.0,56.1199,56.1996,56.1199,56.1731,26500.0
2007-09-26 15:10:00,84.53,84.6,84.44,84.6,93700.0,56.1731,56.2196,56.1133,56.2196,93700.0
2007-09-26 15:15:00,84.6,84.65,84.51,84.54,29800.0,56.2196,56.2528,56.1598,56.1797,29800.0
2007-09-26 15:20:00,84.54,84.58,84.44,84.46,15300.0,56.1797,56.2063,56.1133,56.1265,15300.0
2007-09-26 15:25:00,84.47,84.65,84.46,84.6,15600.0,56.1332,56.2528,56.1265,56.2196,15600.0
2007-09-26 15:30:00,84.62,84.67,84.43,84.46,15000.0,56.2329,56.2661,56.1066,56.1265,15000.0
2007-09-26 15:35:00,84.45,84.49,84.37,84.4,25700.0,56.1199,56.1465,56.0667,56.0867,25700.0
2007-09-26 15:40:00,84.4,84.4,84.28,84.34,26100.0,56.0867,56.0867,56.0069,56.0468,26100.0
2007-09-26 15:45:00,84.33,84.42,84.23,84.34,25500.0,56.0402,56.1,55.9737,56.0468,25500.0
2007-09-26 15:50:00,84.36,84.4,84.33,84.33,17700.0,56.0601,56.0867,56.0402,56.0402,17700.0
2007-09-26 15:55:00,84.33,84.38,84.27,84.38,34100.0,56.0402,56.0734,56.0003,56.0734,34100.0
2007-09-27 09:30:00,85.04,85.09,84.35,84.4,38900.0,56.512,56.5452,56.0535,56.0867,38900.0
2007-09-27 09:35:00,84.4,84.57,84.15,84.44,26700.0,56.0867,56.1996,55.9205,56.1133,26700.0
2007-09-27 09:40:00,84.48,84.69,84.47,84.55,19400.0,56.1398,56.2794,56.1332,56.1864,19400.0
2007-09-27 09:45:00,84.55,84.67,84.51,84.64,10200.0,56.1864,56.2661,56.1598,56.2462,10200.0
2007-09-27 09:50:00,84.6,84.7,84.56,84.65,12800.0,56.2196,56.286,56.193,56.2528,12800.0
2007-09-27 09:55:00,84.63,84.78,84.62,84.65,25400.0,56.2395,56.3392,56.2329,56.2528,25400.0
2007-09-27 10:00:00,84.56,84.89,84.55,84.72,21000.0,56.193,56.4123,56.1864,56.2993,21000.0
2007-09-27 10:05:00,84.71,84.71,84.53,84.55,16800.0,56.2927,56.2927,56.1731,56.1864,16800.0
2007-09-27 10:10:00,84.59,84.66,84.49,84.6,11100.0,56.2129,56.2595,56.1465,56.2196,11100.0
2007-09-27 10:15:00,84.59,84.7,84.59,84.7,5600.0,56.2129,56.286,56.2129,56.286,5600.0
2007-09-27 10:20:00,84.7,84.89,84.7,84.89,5600.0,56.286,56.4123,56.286,56.4123,5600.0
2007-09-27 10:25:00,84.9,85.05,84.8,84.95,9200.0,56.4189,56.5186,56.3525,56.4522,9200.0
2007-09-27 10:30:00,84.96,84.98,84.61,84.65,6700.0,56.4588,56.4721,56.2262,56.2528,6700.0
2007-09-27 10:35:00,84.61,84.71,84.59,84.59,42200.0,56.2262,56.2927,56.2129,56.2129,42200.0
2007-09-27 10:40:00,84.61,84.7,84.57,84.6,34300.0,56.2262,56.286,56.1996,56.2196,34300.0
2007-09-27 10:45:00,84.6,84.65,84.23,84.34,25200.0,56.2196,56.2528,55.9737,56.0468,25200.0
2007-09-27 10:50:00,84.31,84.34,84.16,84.26,9500.0,56.0269,56.0468,55.9272,55.9936,9500.0
2007-09-27 10:55:00,84.28,84.53,84.28,84.46,4900.0,56.0069,56.1731,56.0069,56.1265,4900.0
2007-09-27 11:00:00,84.42,84.47,84.39,84.4,1100.0,56.1,56.1332,56.08,56.0867,1100.0
2007-09-27 11:05:00,84.4,84.43,84.35,84.35,3800.0,56.0867,56.1066,56.0535,56.0535,3800.0
2007-09-27 11:10:00,84.34,84.34,84.15,84.18,2400.0,56.0468,56.0468,55.9205,55.9405,2400.0
2007-09-27 11:15:00,84.19,84.25,84.16,84.17,4500.0,55.9471,55.987,55.9272,55.9338,4500.0
2007-09-27 11:20:00,84.17,84.21,84.03,84.1,8900.0,55.9338,55.9604,55.8408,55.8873,8900.0
2007-09-27 11:25:00,84.14,84.23,84.07,84.18,9000.0,55.9139,55.9737,55.8674,55.9405,9000.0
2007-09-27 11:30:00,84.15,84.17,83.85,83.86,9500.0,55.9205,55.9338,55.7212,55.7278,9500.0
2007-09-27 11:35:00,83.83,83.91,83.8,83.81,7400.0,55.7079,55.7611,55.688,55.6946,7400.0
2007-09-27 11:40:00,83.83,83.92,83.79,83.79,6100.0,55.7079,55.7677,55.6813,55.6813,6100.0
2007-09-27 11:45:00,83.82,83.84,83.75,83.79,9000.0,55.7012,55.7145,55.6547,55.6813,9000.0
2007-09-27 11:50:00,83.8,83.94,83.79,83.94,11400.0,55.688,55.781,55.6813,55.781,11400.0
2007-09-27 11:55:00,83.95,83.95,83.83,83.89,10400.0,55.7876,55.7876,55.7079,55.7478,10400.0
2007-09-27 12:00:00,83.93,83.99,83.86,83.97,11400.0,55.7743,55.8142,55.7278,55.8009,11400.0
2007-09-27 12:05:00,83.98,83.99,83.9,83.96,7100.0,55.8076,55.8142,55.7544,55.7943,7100.0
2007-09-27 12:10:00,83.94,83.98,83.93,83.93,5000.0,55.781,55.8076,55.7743,55.7743,5000.0
2007-09-27 12:15:00,83.93,83.93,83.87,83.9,7000.0,55.7743,55.7743,55.7345,55.7544,7000.0
2007-09-27 12:20:00,83.94,83.94,83.86,83.93,4700.0,55.781,55.781,55.7278,55.7743,4700.0
2007-09-27 12:25:00,83.93,83.99,83.93,83.96,6000.0,55.7743,55.8142,55.7743,55.7943,6000.0
2007-09-27 12:30:00,83.93,83.99,83.85,83.96,12800.0,55.7743,55.8142,55.7212,55.7943,12800.0
2007-09-27 12:35:00,83.95,84.16,83.94,84.16,9500.0,55.7876,55.9272,55.781,55.9272,9500.0
2007-09-27 12:40:00,84.17,84.22,84.12,84.19,8300.0,55.9338,55.9671,55.9006,55.9471,8300.0
2007-09-27 12:45:00,84.15,84.25,84.08,84.19,12800.0,55.9205,55.987,55.874,55.9471,12800.0
2007-09-27 12:50:00,84.18,84.21,84.12,84.16,9600.0,55.9405,55.9604,55.9006,55.9272,9600.0
2007-09-27 12:55:00,84.17,84.28,84.11,84.23,15100.0,55.9338,56.0069,55.894,55.9737,15100.0
2007-09-27 13:00:00,84.22,84.29,84.18,84.28,8300.0,55.9671,56.0136,55.9405,56.0069,8300.0
2007-09-27 13:05:00,84.29,84.3,84.21,84.29,18700.0,56.0136,56.0202,55.9604,56.0136,18700.0
2007-09-27 13:10:00,84.3,84.41,84.26,84.38,8700.0,56.0202,56.0933,55.9936,56.0734,8700.0
2007-09-27 13:15:00,84.4,84.42,84.35,84.35,4600.0,56.0867,56.1,56.0535,56.0535,4600.0
2007-09-27 13:20:00,84.34,84.38,84.28,84.28,10400.0,56.0468,56.0734,56.0069,56.0069,10400.0
2007-09-27 13:25:00,84.28,84.39,84.25,84.39,6200.0,56.0069,56.08,55.987,56.08,6200.0
2007-09-27 13:30:00,84.36,84.36,84.23,84.25,3500.0,56.0601,56.0601,55.9737,55.987,3500.0
2007-09-27 13:35:00,84.25,84.38,84.25,84.28,6700.0,55.987,56.0734,55.987,56.0069,6700.0
2007-09-27 13:40:00,84.28,84.31,84.27,84.28,2600.0,56.0069,56.0269,56.0003,56.0069,2600.0
2007-09-27 13:45:00,84.27,84.31,84.2,84.21,7600.0,56.0003,56.0269,55.9538,55.9604,7600.0
2007-09-27 13:50:00,84.21,84.28,84.19,84.28,5500.0,55.9604,56.0069,55.9471,56.0069,5500.0
2007-09-27 13:55:00,84.31,84.37,84.28,84.34,8400.0,56.0269,56.0667,56.0069,56.0468,8400.0
2007-09-27 14:00:00,84.37,84.4,84.28,84.4,8400.0,56.0667,56.0867,56.0069,56.0867,8400.0
2007-09-27 14:05:00,84.38,84.5,84.38,84.38,8400.0,56.0734,56.1531,56.0734,56.0734,8400.0
2007-09-27 14:10:00,84.37,84.47,84.37,84.42,7500.0,56.0667,56.1332,56.0667,56.1,7500.0
2007-09-27 14:15:00,84.42,84.43,84.38,84.38,8700.0,56.1,56.1066,56.0734,56.0734,8700.0
2007-09-27 14:20:00,84.38,84.46,84.37,84.4,14200.0,56.0734,56.1265,56.0667,56.0867,14200.0
2007-09-27 14:25:00,84.4,84.58,84.39,84.44,16300.0,56.0867,56.2063,56.08,56.1133,16300.0
2007-09-27 14:30:00,84.46,84.49,84.44,84.47,8700.0,56.1265,56.1465,56.1133,56.1332,8700.0
2007-09-27 14:35:00,84.46,84.47,84.35,84.39,12100.0,56.1265,56.1332,56.0535,56.08,12100.0
2007-09-27 14:40:00,84.41,84.45,84.35,84.36,5100.0,56.0933,56.1199,56.0535,56.0601,5100.0
2007-09-27 14:45:00,84.37,84.44,84.32,84.41,9200.0,56.0667,56.1133,56.0335,56.0933,9200.0
2007-09-27 14:50:00,84.43,84.45,84.37,84.41,5800.0,56.1066,56.1199,56.0667,56.0933,5800.0
2007-09-27 14:55:00,84.4,84.44,84.39,84.4,4600.0,56.0867,56.1133,56.08,56.0867,4600.0
2007-09-27 15:00:00,84.42,84.49,84.42,84.45,9000.0,56.1,56.1465,56.1,56.1199,9000.0
2007-09-27 15:05:00,84.42,84.49,84.39,84.41,10400.0,56.1,56.1465,56.08,56.0933,10400.0
2007-09-27 15:10:00,84.45,84.5,84.44,84.5,8300.0,56.1199,56.1531,56.1133,56.1531,8300.0
2007-09-27 15:15:00,84.5,84.5,84.45,84.5,11900.0,56.1531,56.1531,56.1199,56.1531,11900.0
2007-09-27 15:20:00,84.5,84.52,84.46,84.52,13400.0,56.1531,56.1664,56.1265,56.1664,13400.0
2007-09-27 15:25:00,84.53,84.53,84.45,84.5,13100.0,56.1731,56.1731,56.1199,56.1531,13100.0
2007-09-27 15:30:00,84.52,84.52,84.41,84.47,11400.0,56.1664,56.1664,56.0933,56.1332,11400.0
2007-09-27 15:35:00,84.46,84.56,84.45,84.56,11400.0,56.1265,56.193,56.1199,56.193,11400.0
2007-09-27 15:40:00,84.57,84.68,84.53,84.67,15300.0,56.1996,56.2727,56.1731,56.2661,15300.0
2007-09-27 15:45:00,84.68,84.75,84.61,84.62,31100.0,56.2727,56.3193,56.2262,56.2329,31100.0
2007-09-27 15:50:00,84.61,84.71,84.4,84.71,51700.0,56.2262,56.2927,56.0867,56.2927,51700.0
2007-09-27 15:55:00,84.71,84.81,84.68,84.81,33600.0,56.2927,56.3591,56.2727,56.3591,33600.0
2007-09-28 09:30:00,84.98,85.0,84.8,84.84,14300.0,56.4721,56.4854,56.3525,56.3791,14300.0
2007-09-28 09:35:00,84.84,85.0,84.76,85.0,14600.0,56.3791,56.4854,56.3259,56.4854,14600.0
2007-09-28 09:40:00,85.0,85.08,84.93,85.0,18900.0,56.4854,56.5386,56.4389,56.4854,18900.0
2007-09-28 09:45:00,85.0,85.19,84.99,85.16,17600.0,56.4854,56.6117,56.4788,56.5917,17600.0
2007-09-28 09:50:00,85.17,85.46,85.17,85.46,18300.0,56.5984,56.7911,56.5984,56.7911,18300.0
2007-09-28 09:55:00,85.46,85.47,85.31,85.38,14000.0,56.7911,56.7977,56.6914,56.7379,14000.0
2007-09-28 10:00:00,85.37,85.7,85.37,85.47,30500.0,56.7313,56.9506,56.7313,56.7977,30500.0
2007-09-28 10:05:00,85.44,85.58,85.38,85.51,22100.0,56.7778,56.8708,56.7379,56.8243,22100.0
2007-09-28 10:10:00,85.49,85.6,85.49,85.53,12100.0,56.811,56.8841,56.811,56.8376,12100.0
2007-09-28 10:15:00,85.52,85.53,85.38,85.47,10800.0,56.831,56.8376,56.7379,56.7977,10800.0
2007-09-28 10:20:00,85.47,85.59,85.44,85.52,31700.0,56.7977,56.8775,56.7778,56.831,31700.0
2007-09-28 10:25:00,85.5,85.5,85.37,85.4,19600.0,56.8177,56.8177,56.7313,56.7512,19600.0
2007-09-28 10:30:00,85.38,85.51,85.37,85.45,33300.0,56.7379,56.8243,56.7313,56.7844,33300.0
2007-09-28 10:35:00,85.45,85.49,85.33,85.43,17700.0,56.7844,56.811,56.7047,56.7711,17700.0
2007-09-28 10:40:00,85.42,85.5,85.4,85.47,21900.0,56.7645,56.8177,56.7512,56.7977,21900.0
2007-09-28 10:45:00,85.46,85.55,85.39,85.47,22200.0,56.7911,56.8509,56.7446,56.7977,22200.0
2007-09-28 10:50:00,85.45,85.58,85.45,85.58,17500.0,56.7844,56.8708,56.7844,56.8708,17500.0
2007-09-28 10:55:00,85.56,85.61,85.54,85.59,24800.0,56.8575,56.8908,56.8442,56.8775,24800.0
2007-09-28 11:00:00,85.59,85.63,85.58,85.58,13600.0,56.8775,56.9041,56.8708,56.8708,13600.0
2007-09-28 11:05:00,85.58,85.59,85.51,85.51,26500.0,56.8708,56.8775,56.8243,56.8243,26500.0
2007-09-28 11:10:00,85.51,85.53,85.42,85.42,12500.0,56.8243,56.8376,56.7645,56.7645,12500.0
2007-09-28 11:15:00,85.42,85.42,85.22,85.22,15000.0,56.7645,56.7645,56.6316,56.6316,15000.0
2007-09-28 11:20:00,85.21,85.29,85.17,85.26,20200.0,56.625,56.6781,56.5984,56.6582,20200.0
2007-09-28 11:25:00,85.27,85.27,85.15,85.25,27000.0,56.6648,56.6648,56.5851,56.6515,27000.0
2007-09-28 11:30:00,85.2,85.26,85.18,85.18,10300.0,56.6183,56.6582,56.605,56.605,10300.0
2007-09-28 11:35:00,85.2,85.2,85.15,85.16,23000.0,56.6183,56.6183,56.5851,56.5917,23000.0
2007-09-28 11:40:00,85.16,85.17,85.12,85.12,13100.0,56.5917,56.5984,56.5651,56.5651,13100.0
2007-09-28 11:45:00,85.14,85.15,85.0,85.01,21500.0,56.5784,56.5851,56.4854,56.492,21500.0
2007-09-28 11:50:00,85.0,85.01,84.79,84.8,15100.0,56.4854,56.492,56.3458,56.3525,15100.0
2007-09-28 11:55:00,84.81,84.81,84.59,84.6,22100.0,56.3591,56.3591,56.2129,56.2196,22100.0
2007-09-28 12:00:00,84.6,84.6,84.5,84.55,11900.0,56.2196,56.2196,56.1531,56.1864,11900.0
2007-09-28 12:05:00,84.54,84.61,84.52,84.56,8600.0,56.1797,56.2262,56.1664,56.193,8600.0
2007-09-28 12:10:00,84.54,84.6,84.54,84.58,6400.0,56.1797,56.2196,56.1797,56.2063,6400.0
2007-09-28 12:15:00,84.57,84.69,84.57,84.63,4100.0,56.1996,56.2794,56.1996,56.2395,4100.0
2007-09-28 12:20:00,84.61,84.68,84.61,84.67,4400.0,56.2262,56.2727,56.2262,56.2661,4400.0
2007-09-28 12:25:00,84.66,84.66,84.62,84.65,4800.0,56.2595,56.2595,56.2329,56.2528,4800.0
2007-09-28 12:30:00,84.67,84.77,84.67,84.77,7700.0,56.2661,56.3326,56.2661,56.3326,7700.0
2007-09-28 12:35:00,84.77,84.8,84.77,84.78,6100.0,56.3326,56.3525,56.3326,56.3392,6100.0
2007-09-28 12:40:00,84.77,84.78,84.61,84.7,18600.0,56.3326,56.3392,56.2262,56.286,18600.0
2007-09-28 12:45:00,84.7,84.7,84.61,84.61,8700.0,56.286,56.286,56.2262,56.2262,8700.0
2007-09-28 12:50:00,84.6,84.62,84.58,84.62,6300.0,56.2196,56.2329,56.2063,56.2329,6300.0
2007-09-28 12:55:00,84.62,84.62,84.45,84.45,10100.0,56.2329,56.2329,56.1199,56.1199,10100.0
2007-09-28 13:00:00,84.45,84.49,84.45,84.46,5500.0,56.1199,56.1465,56.1199,56.1265,5500.0
2007-09-28 13:05:00,84.48,84.5,84.41,84.5,7700.0,56.1398,56.1531,56.0933,56.1531,7700.0
2007-09-28 13:10:00,84.5,84.51,84.38,84.42,8500.0,56.1531,56.1598,56.0734,56.1,8500.0
2007-09-28 13:15:00,84.42,84.52,84.34,84.42,24400.0,56.1,56.1664,56.0468,56.1,24400.0
2007-09-28 13:20:00,84.4,84.42,84.27,84.32,14100.0,56.0867,56.1,56.0003,56.0335,14100.0
2007-09-28 13:25:00,84.31,84.31,84.28,84.3,5100.0,56.0269,56.0269,56.0069,56.0202,5100.0
2007-09-28 13:30:00,84.29,84.33,84.29,84.32,11600.0,56.0136,56.0402,56.0136,56.0335,11600.0
2007-09-28 13:35:00,84.33,84.48,84.33,84.44,18700.0,56.0402,56.1398,56.0402,56.1133,18700.0
2007-09-28 13:40:00,84.42,84.63,84.42,84.57,17800.0,56.1,56.2395,56.1,56.1996,17800.0
2007-09-28 13:45:00,84.59,84.59,84.51,84.51,10200.0,56.2129,56.2129,56.1598,56.1598,10200.0
2007-09-28 13:50:00,84.49,84.5,84.39,84.41,19900.0,56.1465,56.1531,56.08,56.0933,19900.0
2007-09-28 13:55:00,84.41,84.45,84.39,84.42,8100.0,56.0933,56.1199,56.08,56.1,8100.0
2007-09-28 14:00:00,84.42,84.64,84.42,84.62,14500.0,56.1,56.2462,56.1,56.2329,14500.0
2007-09-28 14:05:00,84.62,84.75,84.57,84.75,9100.0,56.2329,56.3193,56.1996,56.3193,9100.0
2007-09-28 14:10:00,84.74,84.74,84.55,84.55,11400.0,56.3126,56.3126,56.1864,56.1864,11400.0
2007-09-28 14:15:00,84.54,84.56,84.47,84.53,17000.0,56.1797,56.193,56.1332,56.1731,17000.0
2007-09-28 14:20:00,84.52,84.58,84.52,84.57,9300.0,56.1664,56.2063,56.1664,56.1996,9300.0
2007-09-28 14:25:00,84.57,84.58,84.39,84.41,21100.0,56.1996,56.2063,56.08,56.0933,21100.0
2007-09-28 14:30:00,84.43,84.43,84.29,84.36,10600.0,56.1066,56.1066,56.0136,56.0601,10600.0
2007-09-28 14:35:00,84.38,84.48,84.36,84.47,8100.0,56.0734,56.1398,56.0601,56.1332,8100.0
2007-09-28 14:40:00,84.47,84.65,84.47,84.63,14700.0,56.1332,56.2528,56.1332,56.2395,14700.0
2007-09-28 14:45:00,84.6,84.64,84.5,84.5,16100.0,56.2196,56.2462,56.1531,56.1531,16100.0
2007-09-28 14:50:00,84.5,84.5,84.3,84.3,15100.0,56.1531,56.1531,56.0202,56.0202,15100.0
2007-09-28 14:55:00,84.31,84.32,84.24,84.31,17700.0,56.0269,56.0335,55.9804,56.0269,17700.0
2007-09-28 15:00:00,84.31,84.35,84.1,84.11,28900.0,56.0269,56.0535,55.8873,55.894,28900.0
2007-09-28 15:05:00,84.11,84.16,84.02,84.05,35700.0,55.894,55.9272,55.8342,55.8541,35700.0
2007-09-28 15:10:00,84.05,84.1,83.83,83.85,34100.0,55.8541,55.8873,55.7079,55.7212,34100.0
2007-09-28 15:15:00,83.85,83.98,83.84,83.96,17600.0,55.7212,55.8076,55.7145,55.7943,17600.0
2007-09-28 15:20:00,83.96,84.13,83.96,84.13,10500.0,55.7943,55.9073,55.7943,55.9073,10500.0
2007-09-28 15:25:00,84.13,84.13,84.03,84.13,11500.0,55.9073,55.9073,55.8408,55.9073,11500.0
2007-09-28 15:30:00,84.17,84.31,84.16,84.21,17900.0,55.9338,56.0269,55.9272,55.9604,17900.0
2007-09-28 15:35:00,84.21,84.46,84.13,84.44,41300.0,55.9604,56.1265,55.9073,56.1133,41300.0
2007-09-28 15:40:00,84.44,84.56,84.37,84.45,71000.0,56.1133,56.193,56.0667,56.1199,71000.0
2007-09-28 15:45:00,84.45,84.53,84.34,84.48,27500.0,56.1199,56.1731,56.0468,56.1398,27500.0
2007-09-28 15:50:00,84.48,84.58,84.46,84.57,37100.0,56.1398,56.2063,56.1265,56.1996,37100.0
2007-09-28 15:55:00,84.58,84.62,84.45,84.5,64000.0,56.2063,56.2329,56.1199,56.1531,64000.0
2007-10-01 09:30:00,84.4,84.98,84.17,84.9,43100.0,56.0867,56.4721,55.9338,56.4189,43100.0
2007-10-01 09:35:00,84.92,84.97,84.5,84.92,26500.0,56.4322,56.4655,56.1531,56.4322,26500.0
2007-10-01 09:40:00,84.94,85.36,84.92,85.35,18300.0,56.4455,56.7246,56.4322,56.718,18300.0
2007-10-01 09:45:00,85.37,85.71,85.37,85.68,30400.0,56.7313,56.9572,56.7313,56.9373,30400.0
2007-10-01 09:50:00,85.68,85.75,85.55,85.75,14600.0,56.9373,56.9838,56.8509,56.9838,14600.0
2007-10-01 09:55:00,85.71,85.74,85.55,85.68,15800.0,56.9572,56.9772,56.8509,56.9373,15800.0
2007-10-01 10:00:00,85.68,85.89,85.64,85.72,17400.0,56.9373,57.0768,56.9107,56.9639,17400.0
2007-10-01 10:05:00,85.72,86.0,85.72,85.99,19300.0,56.9639,57.1499,56.9639,57.1433,19300.0
2007-10-01 10:10:00,85.94,86.1,85.92,85.97,31800.0,57.1101,57.2164,57.0968,57.13,31800.0
2007-10-01 10:15:00,85.99,86.01,85.83,85.91,12100.0,57.1433,57.1566,57.037,57.0901,12100.0
2007-10-01 10:20:00,85.91,86.11,85.91,86.05,29400.0,57.0901,57.223,57.0901,57.1832,29400.0
2007-10-01 10:25:00,86.07,86.08,85.86,85.93,44800.0,57.1964,57.2031,57.0569,57.1034,44800.0
2007-10-01 10:30:00,85.93,86.08,85.87,85.98,32300.0,57.1034,57.2031,57.0635,57.1366,32300.0
2007-10-01 10:35:00,85.96,86.0,85.89,85.95,18100.0,57.1234,57.1499,57.0768,57.1167,18100.0
2007-10-01 10:40:00,85.94,85.97,85.9,85.91,6500.0,57.1101,57.13,57.0835,57.0901,6500.0
2007-10-01 10:45:00,85.91,85.96,85.85,85.96,11800.0,57.0901,57.1234,57.0503,57.1234,11800.0
2007-10-01 10:50:00,85.95,85.96,85.83,85.89,26700.0,57.1167,57.1234,57.037,57.0768,26700.0
2007-10-01 10:55:00,85.89,85.95,85.88,85.89,7900.0,57.0768,57.1167,57.0702,57.0768,7900.0
2007-10-01 11:00:00,85.89,85.93,85.8,85.85,11300.0,57.0768,57.1034,57.017,57.0503,11300.0
2007-10-01 11:05:00,85.87,85.93,85.86,85.9,12400.0,57.0635,57.1034,57.0569,57.0835,12400.0
2007-10-01 11:10:00,85.92,85.95,85.91,85.91,12800.0,57.0968,57.1167,57.0901,57.0901,12800.0
2007-10-01 11:15:00,85.91,85.92,85.86,85.92,9400.0,57.0901,57.0968,57.0569,57.0968,9400.0
2007-10-01 11:20:00,85.95,85.95,85.85,85.95,10600.0,57.1167,57.1167,57.0503,57.1167,10600.0
2007-10-01 11:25:00,85.95,85.99,85.93,85.97,16000.0,57.1167,57.1433,57.1034,57.13,16000.0
2007-10-01 11:30:00,86.0,86.05,85.81,85.92,22900.0,57.1499,57.1832,57.0237,57.0968,22900.0
2007-10-01 11:35:00,85.93,86.04,85.84,85.84,8800.0,57.1034,57.1765,57.0436,57.0436,8800.0
2007-10-01 11:40:00,85.87,85.88,85.8,85.84,6300.0,57.0635,57.0702,57.017,57.0436,6300.0
2007-10-01 11:45:00,85.85,85.92,85.79,85.87,9500.0,57.0503,57.0968,57.0104,57.0635,9500.0
2007-10-01 11:50:00,85.88,85.98,85.83,85.95,20400.0,57.0702,57.1366,57.037,57.1167,20400.0
2007-10-01 11:55:00,85.96,86.01,85.89,85.89,6500.0,57.1234,57.1566,57.0768,57.0768,6500.0
2007-10-01 12:00:00,85.89,85.95,85.89,85.9,7100.0,57.0768,57.1167,57.0768,57.0835,7100.0
2007-10-01 12:05:00,85.9,85.99,85.89,85.95,13300.0,57.0835,57.1433,57.0768,57.1167,13300.0
2007-10-01 12:10:00,85.95,86.01,85.94,85.95,16500.0,57.1167,57.1566,57.1101,57.1167,16500.0
2007-10-01 12:15:00,85.96,85.97,85.86,85.93,8700.0,57.1234,57.13,57.0569,57.1034,8700.0
2007-10-01 12:20:00,85.93,86.03,85.91,85.96,14600.0,57.1034,57.1699,57.0901,57.1234,14600.0
2007-10-01 12:25:00,85.99,86.04,85.92,85.96,16500.0,57.1433,57.1765,57.0968,57.1234,16500.0
2007-10-01 12:30:00,85.93,85.93,85.86,85.87,3900.0,57.1034,57.1034,57.0569,57.0635,3900.0
2007-10-01 12:35:00,85.86,85.89,85.82,85.82,8400.0,57.0569,57.0768,57.0303,57.0303,8400.0
2007-10-01 12:40:00,85.8,85.8,85.63,85.71,22900.0,57.017,57.017,56.9041,56.9572,22900.0
2007-10-01 12:45:00,85.68,85.7,85.65,85.67,10300.0,56.9373,56.9506,56.9173,56.9306,10300.0
2007-10-01 12:50:00,85.66,85.67,85.55,85.59,14600.0,56.924,56.9306,56.8509,56.8775,14600.0
2007-10-01 12:55:00,85.59,85.59,85.53,85.55,6600.0,56.8775,56.8775,56.8376,56.8509,6600.0
2007-10-01 13:00:00,85.54,85.57,85.43,85.43,26600.0,56.8442,56.8642,56.7711,56.7711,26600.0
2007-10-01 13:05:00,85.43,85.53,85.43,85.5,18800.0,56.7711,56.8376,56.7711,56.8177,18800.0
2007-10-01 13:10:00,85.49,85.53,85.46,85.51,25500.0,56.811,56.8376,56.7911,56.8243,25500.0
2007-10-01 13:15:00,85.51,85.58,85.47,85.53,21600.0,56.8243,56.8708,56.7977,56.8376,21600.0
2007-10-01 13:20:00,85.55,85.61,85.53,85.59,17000.0,56.8509,56.8908,56.8376,56.8775,17000.0
2007-10-01 13:25:00,85.58,85.61,85.47,85.52,33900.0,56.8708,56.8908,56.7977,56.831,33900.0
2007-10-01 13:30:00,85.52,85.55,85.42,85.55,33300.0,56.831,56.8509,56.7645,56.8509,33300.0
2007-10-01 13:35:00,85.54,85.64,85.53,85.6,30400.0,56.8442,56.9107,56.8376,56.8841,30400.0
2007-10-01 13:40:00,85.56,85.61,85.41,85.42,70700.0,56.8575,56.8908,56.7579,56.7645,70700.0
2007-10-01 13:45:00,85.41,85.45,85.32,85.38,15100.0,56.7579,56.7844,56.698,56.7379,15100.0
2007-10-01 13:50:00,85.39,85.43,85.32,85.35,21200.0,56.7446,56.7711,56.698,56.718,21200.0
2007-10-01 13:55:00,85.37,85.49,85.37,85.48,18300.0,56.7313,56.811,56.7313,56.8044,18300.0
2007-10-01 14:00:00,85.47,85.6,85.47,85.5,24000.0,56.7977,56.8841,56.7977,56.8177,24000.0
2007-10-01 14:05:00,85.51,85.51,85.38,85.51,16200.0,56.8243,56.8243,56.7379,56.8243,16200.0
2007-10-01 14:10:00,85.51,85.51,85.2,85.22,26500.0,56.8243,56.8243,56.6183,56.6316,26500.0
2007-10-01 14:15:00,85.22,85.23,85.07,85.19,49600.0,56.6316,56.6382,56.5319,56.6117,49600.0
2007-10-01 14:20:00,85.18,85.21,85.16,85.19,17800.0,56.605,56.625,56.5917,56.6117,17800.0
2007-10-01 14:25:00,85.19,85.2,85.12,85.13,16700.0,56.6117,56.6183,56.5651,56.5718,16700.0
2007-10-01 14:30:00,85.13,85.21,85.13,85.16,16500.0,56.5718,56.625,56.5718,56.5917,16500.0
2007-10-01 14:35:00,85.16,85.21,85.15,85.21,17700.0,56.5917,56.625,56.5851,56.625,17700.0
2007-10-01 14:40:00,85.21,85.27,85.19,85.2,15900.0,56.625,56.6648,56.6117,56.6183,15900.0
2007-10-01 14:45:00,85.19,85.21,85.09,85.19,21400.0,56.6117,56.625,56.5452,56.6117,21400.0
2007-10-01 14:50:00,85.18,85.24,85.13,85.13,24600.0,56.605,56.6449,56.5718,56.5718,24600.0
2007-10-01 14:55:00,85.15,85.2,85.13,85.18,16500.0,56.5851,56.6183,56.5718,56.605,16500.0
2007-10-01 15:00:00,85.19,85.29,85.18,85.25,21300.0,56.6117,56.6781,56.605,56.6515,21300.0
2007-10-01 15:05:00,85.25,85.26,85.14,85.17,29300.0,56.6515,56.6582,56.5784,56.5984,29300.0
2007-10-01 15:10:00,85.16,85.17,85.1,85.14,16600.0,56.5917,56.5984,56.5519,56.5784,16600.0
2007-10-01 15:15:00,85.13,85.13,84.96,84.96,28100.0,56.5718,56.5718,56.4588,56.4588,28100.0
2007-10-01 15:20:00,84.97,85.0,84.83,84.86,39700.0,56.4655,56.4854,56.3724,56.3924,39700.0
2007-10-01 15:25:00,84.85,84.87,84.78,84.8,41500.0,56.3857,56.399,56.3392,56.3525,41500.0
2007-10-01 15:30:00,84.8,84.87,84.73,84.75,39900.0,56.3525,56.399,56.306,56.3193,39900.0
2007-10-01 15:35:00,84.74,84.75,84.52,84.52,42500.0,56.3126,56.3193,56.1664,56.1664,42500.0
2007-10-01 15:40:00,84.52,84.53,84.28,84.3,77600.0,56.1664,56.1731,56.0069,56.0202,77600.0
2007-10-01 15:45:00,84.3,84.33,84.21,84.22,59200.0,56.0202,56.0402,55.9604,55.9671,59200.0
2007-10-01 15:50:00,84.21,84.34,84.21,84.3,61600.0,55.9604,56.0468,55.9604,56.0202,61600.0
2007-10-01 15:55:00,84.31,84.5,84.31,84.47,101900.0,56.0269,56.1531,56.0269,56.1332,101900.0
2007-10-02 09:30:00,85.41,85.43,84.6,85.41,65800.0,56.7579,56.7711,56.2196,56.7579,65800.0
2007-10-02 09:35:00,85.42,86.09,85.38,85.66,76800.0,56.7645,57.2097,56.7379,56.924,76800.0
2007-10-02 09:40:00,85.68,85.75,85.66,85.7,28700.0,56.9373,56.9838,56.924,56.9506,28700.0
2007-10-02 09:45:00,85.69,86.01,85.55,85.97,69800.0,56.9439,57.1566,56.8509,57.13,69800.0
2007-10-02 09:50:00,85.97,85.99,85.43,85.45,47300.0,57.13,57.1433,56.7711,56.7844,47300.0
2007-10-02 09:55:00,85.46,85.83,85.36,85.46,24800.0,56.7911,57.037,56.7246,56.7911,24800.0
2007-10-02 10:00:00,85.46,85.49,85.4,85.41,27200.0,56.7911,56.811,56.7512,56.7579,27200.0
2007-10-02 10:05:00,85.45,85.45,85.31,85.32,15400.0,56.7844,56.7844,56.6914,56.698,15400.0
2007-10-02 10:10:00,85.32,85.44,85.22,85.25,22600.0,56.698,56.7778,56.6316,56.6515,22600.0
2007-10-02 10:15:00,85.25,85.27,85.0,85.0,25000.0,56.6515,56.6648,56.4854,56.4854,25000.0
2007-10-02 10:20:00,85.02,85.03,84.7,84.7,25300.0,56.4987,56.5053,56.286,56.286,25300.0
2007-10-02 10:25:00,84.7,84.96,84.67,84.91,39100.0,56.286,56.4588,56.2661,56.4256,39100.0
2007-10-02 10:30:00,84.93,84.93,84.68,84.76,15400.0,56.4389,56.4389,56.2727,56.3259,15400.0
2007-10-02 10:35:00,84.74,84.76,84.7,84.71,17200.0,56.3126,56.3259,56.286,56.2927,17200.0
2007-10-02 10:40:00,84.71,84.73,84.5,84.52,22000.0,56.2927,56.306,56.1531,56.1664,22000.0
2007-10-02 10:45:00,84.5,84.58,84.5,84.56,17500.0,56.1531,56.2063,56.1531,56.193,17500.0
2007-10-02 10:50:00,84.56,84.63,84.55,84.57,13000.0,56.193,56.2395,56.1864,56.1996,13000.0
2007-10-02 10:55:00,84.57,84.57,84.4,84.45,24100.0,56.1996,56.1996,56.0867,56.1199,24100.0
2007-10-02 11:00:00,84.43,84.43,84.31,84.39,13800.0,56.1066,56.1066,56.0269,56.08,13800.0
2007-10-02 11:05:00,84.36,84.44,84.32,84.36,15800.0,56.0601,56.1133,56.0335,56.0601,15800.0
2007-10-02 11:10:00,84.33,84.4,84.33,84.34,15800.0,56.0402,56.0867,56.0402,56.0468,15800.0
2007-10-02 11:15:00,84.34,84.37,84.25,84.26,11000.0,56.0468,56.0667,55.987,55.9936,11000.0
2007-10-02 11:20:00,84.3,84.34,84.21,84.31,9600.0,56.0202,56.0468,55.9604,56.0269,9600.0
2007-10-02 11:25:00,84.31,84.33,84.22,84.25,7100.0,56.0269,56.0402,55.9671,55.987,7100.0
2007-10-02 11:30:00,84.27,84.31,84.17,84.24,19100.0,56.0003,56.0269,55.9338,55.9804,19100.0
2007-10-02 11:35:00,84.24,84.28,84.2,84.26,9000.0,55.9804,56.0069,55.9538,55.9936,9000.0
2007-10-02 11:40:00,84.26,84.31,84.17,84.3,20600.0,55.9936,56.0269,55.9338,56.0202,20600.0
2007-10-02 11:45:00,84.27,84.38,84.26,84.32,16800.0,56.0003,56.0734,55.9936,56.0335,16800.0
2007-10-02 11:50:00,84.28,84.32,84.18,84.21,27500.0,56.0069,56.0335,55.9405,55.9604,27500.0
2007-10-02 11:55:00,84.18,84.22,84.18,84.22,6400.0,55.9405,55.9671,55.9405,55.9671,6400.0
2007-10-02 12:00:00,84.21,84.22,84.09,84.2,13500.0,55.9604,55.9671,55.8807,55.9538,13500.0
2007-10-02 12:05:00,84.22,84.25,84.13,84.13,15400.0,55.9671,55.987,55.9073,55.9073,15400.0
2007-10-02 12:10:00,84.13,84.15,84.09,84.13,39300.0,55.9073,55.9205,55.8807,55.9073,39300.0
2007-10-02 12:15:00,84.12,84.14,84.1,84.13,9700.0,55.9006,55.9139,55.8873,55.9073,9700.0
2007-10-02 12:20:00,84.14,84.25,84.13,84.23,7300.0,55.9139,55.987,55.9073,55.9737,7300.0
2007-10-02 12:25:00,84.23,84.25,84.0,84.04,22600.0,55.9737,55.987,55.8209,55.8474,22600.0
2007-10-02 12:30:00,84.04,84.07,83.94,83.97,12000.0,55.8474,55.8674,55.781,55.8009,12000.0
2007-10-02 12:35:00,83.96,84.03,83.94,84.0,25500.0,55.7943,55.8408,55.781,55.8209,25500.0
2007-10-02 12:40:00,83.98,83.98,83.8,83.81,17700.0,55.8076,55.8076,55.688,55.6946,17700.0
2007-10-02 12:45:00,83.8,83.81,83.66,83.77,29900.0,55.688,55.6946,55.5949,55.668,29900.0
2007-10-02 12:50:00,83.77,83.78,83.55,83.6,34100.0,55.668,55.6747,55.5218,55.5551,34100.0
2007-10-02 12:55:00,83.6,83.63,83.55,83.57,7700.0,55.5551,55.575,55.5218,55.5351,7700.0
2007-10-02 13:00:00,83.57,83.59,83.54,83.54,13800.0,55.5351,55.5484,55.5152,55.5152,13800.0
2007-10-02 13:05:00,83.57,83.62,83.52,83.62,15700.0,55.5351,55.5683,55.5019,55.5683,15700.0
2007-10-02 13:10:00,83.63,83.63,83.52,83.59,9300.0,55.575,55.575,55.5019,55.5484,9300.0
2007-10-02 13:15:00,83.58,83.59,83.54,83.54,7300.0,55.5418,55.5484,55.5152,55.5152,7300.0
2007-10-02 13:20:00,83.56,83.62,83.56,83.61,7400.0,55.5285,55.5683,55.5285,55.5617,7400.0
2007-10-02 13:25:00,83.6,83.61,83.43,83.53,18200.0,55.5551,55.5617,55.4421,55.5085,18200.0
2007-10-02 13:30:00,83.55,83.6,83.55,83.57,4600.0,55.5218,55.5551,55.5218,55.5351,4600.0
2007-10-02 13:35:00,83.57,83.57,83.33,83.33,18000.0,55.5351,55.5351,55.3756,55.3756,18000.0
2007-10-02 13:40:00,83.35,83.47,83.33,83.35,20200.0,55.3889,55.4687,55.3756,55.3889,20200.0
2007-10-02 13:45:00,83.36,83.46,83.29,83.42,33900.0,55.3956,55.462,55.349,55.4354,33900.0
2007-10-02 13:50:00,83.41,83.44,83.3,83.35,27300.0,55.4288,55.4487,55.3557,55.3889,27300.0
2007-10-02 13:55:00,83.38,83.52,83.38,83.49,9000.0,55.4089,55.5019,55.4089,55.482,9000.0
2007-10-02 14:00:00,83.49,83.5,83.38,83.39,16300.0,55.482,55.4886,55.4089,55.4155,16300.0
2007-10-02 14:05:00,83.39,83.4,83.27,83.3,15800.0,55.4155,55.4221,55.3358,55.3557,15800.0
2007-10-02 14:10:00,83.29,83.31,83.22,83.27,24200.0,55.349,55.3623,55.3025,55.3358,24200.0
2007-10-02 14:15:00,83.28,83.29,83.16,83.2,26400.0,55.3424,55.349,55.2627,55.2892,26400.0
2007-10-02 14:20:00,83.2,83.26,83.14,83.21,31600.0,55.2892,55.3291,55.2494,55.2959,31600.0
2007-10-02 14:25:00,83.22,83.27,83.22,83.27,10400.0,55.3025,55.3358,55.3025,55.3358,10400.0
2007-10-02 14:30:00,83.27,83.35,83.26,83.34,31000.0,55.3358,55.3889,55.3291,55.3823,31000.0
2007-10-02 14:35:00,83.34,83.58,83.34,83.55,27300.0,55.3823,55.5418,55.3823,55.5218,27300.0
2007-10-02 14:40:00,83.55,83.61,83.49,83.59,21200.0,55.5218,55.5617,55.482,55.5484,21200.0
2007-10-02 14:45:00,83.6,83.75,83.59,83.72,49600.0,55.5551,55.6547,55.5484,55.6348,49600.0
2007-10-02 14:50:00,83.72,83.81,83.69,83.71,37100.0,55.6348,55.6946,55.6149,55.6281,37100.0
2007-10-02 14:55:00,83.72,83.72,83.64,83.64,16900.0,55.6348,55.6348,55.5816,55.5816,16900.0
2007-10-02 15:00:00,83.64,83.67,83.53,83.56,40600.0,55.5816,55.6016,55.5085,55.5285,40600.0
2007-10-02 15:05:00,83.55,83.62,83.55,83.59,24400.0,55.5218,55.5683,55.5218,55.5484,24400.0
2007-10-02 15:10:00,83.59,83.6,83.56,83.58,19500.0,55.5484,55.5551,55.5285,55.5418,19500.0
2007-10-02 15:15:00,83.6,83.61,83.56,83.56,15900.0,55.5551,55.5617,55.5285,55.5285,15900.0
2007-10-02 15:20:00,83.58,83.59,83.3,83.31,43100.0,55.5418,55.5484,55.3557,55.3623,43100.0
2007-10-02 15:25:00,83.31,83.34,83.25,83.26,36200.0,55.3623,55.3823,55.3225,55.3291,36200.0
2007-10-02 15:30:00,83.27,83.3,83.22,83.26,26700.0,55.3358,55.3557,55.3025,55.3291,26700.0
2007-10-02 15:35:00,83.26,83.35,83.23,83.32,41700.0,55.3291,55.3889,55.3092,55.369,41700.0
2007-10-02 15:40:00,83.32,83.32,83.15,83.27,58200.0,55.369,55.369,55.256,55.3358,58200.0
2007-10-02 15:45:00,83.27,83.29,83.14,83.29,66500.0,55.3358,55.349,55.2494,55.349,66500.0
2007-10-02 15:50:00,83.29,83.33,83.16,83.19,62500.0,55.349,55.3756,55.2627,55.2826,62500.0
2007-10-02 15:55:00,83.19,83.32,83.19,83.31,69800.0,55.2826,55.369,55.2826,55.3623,69800.0
2007-10-03 09:30:00,82.8,83.1,82.71,83.1,19200.0,55.2151,55.4151,55.155,55.4151,19200.0
2007-10-03 09:35:00,83.11,83.11,82.75,82.75,14800.0,55.4218,55.4218,55.1817,55.1817,14800.0
2007-10-03 09:40:00,82.78,82.83,82.6,82.65,26300.0,55.2017,55.2351,55.0817,55.115,26300.0
2007-10-03 09:45:00,82.65,82.66,82.41,82.5,22300.0,55.115,55.1217,54.955,55.015,22300.0
2007-10-03 09:50:00,82.52,82.76,82.5,82.72,16100.0,55.0283,55.1884,55.015,55.1617,16100.0
2007-10-03 09:55:00,82.74,82.82,82.68,82.8,59300.0,55.175,55.2284,55.135,55.2151,59300.0
2007-10-03 10:00:00,82.77,82.94,82.76,82.8,24900.0,55.195,55.3084,55.1884,55.2151,24900.0
2007-10-03 10:05:00,82.81,83.08,82.75,83.04,22600.0,55.2217,55.4018,55.1817,55.3751,22600.0
2007-10-03 10:10:00,83.04,83.06,82.88,82.96,10800.0,55.3751,55.3884,55.2684,55.3217,10800.0
2007-10-03 10:15:00,83.0,83.04,82.88,82.94,12600.0,55.3484,55.3751,55.2684,55.3084,12600.0
2007-10-03 10:20:00,82.96,83.07,82.91,83.02,15100.0,55.3217,55.3951,55.2884,55.3618,15100.0
2007-10-03 10:25:00,83.02,83.09,83.02,83.07,13100.0,55.3618,55.4084,55.3618,55.3951,13100.0
2007-10-03 10:30:00,83.08,83.17,83.01,83.03,17100.0,55.4018,55.4618,55.3551,55.3684,17100.0
2007-10-03 10:35:00,83.03,83.03,82.96,82.99,21400.0,55.3684,55.3684,55.3217,55.3418,21400.0
2007-10-03 10:40:00,82.98,83.07,82.96,83.07,24100.0,55.3351,55.3951,55.3217,55.3951,24100.0
2007-10-03 10:45:00,83.06,83.23,83.05,83.23,16200.0,55.3884,55.5018,55.3818,55.5018,16200.0
2007-10-03 10:50:00,83.24,83.32,83.23,83.32,16000.0,55.5085,55.5618,55.5018,55.5618,16000.0
2007-10-03 10:55:00,83.28,83.35,83.27,83.33,24300.0,55.5351,55.5818,55.5285,55.5685,24300.0
2007-10-03 11:00:00,83.32,83.33,83.15,83.18,17100.0,55.5618,55.5685,55.4484,55.4685,17100.0
2007-10-03 11:05:00,83.16,83.18,83.06,83.06,36100.0,55.4551,55.4685,55.3884,55.3884,36100.0
2007-10-03 11:10:00,83.06,83.19,83.06,83.16,12000.0,55.3884,55.4751,55.3884,55.4551,12000.0
2007-10-03 11:15:00,83.17,83.24,83.16,83.22,11200.0,55.4618,55.5085,55.4551,55.4951,11200.0
2007-10-03 11:20:00,83.18,83.22,83.14,83.16,7500.0,55.4685,55.4951,55.4418,55.4551,7500.0
2007-10-03 11:25:00,83.16,83.17,83.11,83.12,9500.0,55.4551,55.4618,55.4218,55.4284,9500.0
2007-10-03 11:30:00,83.14,83.14,83.09,83.12,9600.0,55.4418,55.4418,55.4084,55.4284,9600.0
2007-10-03 11:35:00,83.11,83.12,83.09,83.1,7200.0,55.4218,55.4284,55.4084,55.4151,7200.0
2007-10-03 11:40:00,83.11,83.15,83.09,83.12,10900.0,55.4218,55.4484,55.4084,55.4284,10900.0
2007-10-03 11:45:00,83.09,83.14,83.02,83.12,12600.0,55.4084,55.4418,55.3618,55.4284,12600.0
2007-10-03 11:50:00,83.14,83.28,83.14,83.23,6200.0,55.4418,55.5351,55.4418,55.5018,6200.0
2007-10-03 11:55:00,83.25,83.26,83.24,83.25,3300.0,55.5151,55.5218,55.5085,55.5151,3300.0
2007-10-03 12:00:00,83.25,83.3,83.25,83.28,6600.0,55.5151,55.5485,55.5151,55.5351,6600.0
2007-10-03 12:05:00,83.25,83.29,83.25,83.28,10000.0,55.5151,55.5418,55.5151,55.5351,10000.0
2007-10-03 12:10:00,83.27,83.28,83.26,83.26,7000.0,55.5285,55.5351,55.5218,55.5218,7000.0
2007-10-03 12:15:00,83.27,83.34,83.27,83.33,10400.0,55.5285,55.5751,55.5285,55.5685,10400.0
2007-10-03 12:20:00,83.33,83.35,83.25,83.26,10600.0,55.5685,55.5818,55.5151,55.5218,10600.0
2007-10-03 12:25:00,83.25,83.39,83.21,83.39,17600.0,55.5151,55.6085,55.4885,55.6085,17600.0
2007-10-03 12:30:00,83.38,83.38,83.2,83.22,14800.0,55.6018,55.6018,55.4818,55.4951,14800.0
2007-10-03 12:35:00,83.22,83.29,83.21,83.27,11000.0,55.4951,55.5418,55.4885,55.5285,11000.0
2007-10-03 12:40:00,83.27,83.28,83.22,83.23,7600.0,55.5285,55.5351,55.4951,55.5018,7600.0
2007-10-03 12:45:00,83.23,83.23,83.2,83.2,4400.0,55.5018,55.5018,55.4818,55.4818,4400.0
2007-10-03 12:50:00,83.2,83.23,83.2,83.23,14100.0,55.4818,55.5018,55.4818,55.5018,14100.0
2007-10-03 12:55:00,83.22,83.23,83.21,83.22,3900.0,55.4951,55.5018,55.4885,55.4951,3900.0
2007-10-03 13:00:00,83.22,83.27,83.2,83.24,12400.0,55.4951,55.5285,55.4818,55.5085,12400.0
2007-10-03 13:05:00,83.26,83.27,83.14,83.16,11800.0,55.5218,55.5285,55.4418,55.4551,11800.0
2007-10-03 13:10:00,83.17,83.2,83.15,83.2,12500.0,55.4618,55.4818,55.4484,55.4818,12500.0
2007-10-03 13:15:00,83.2,83.26,83.2,83.22,6300.0,55.4818,55.5218,55.4818,55.4951,6300.0
2007-10-03 13:20:00,83.23,83.23,83.1,83.1,9700.0,55.5018,55.5018,55.4151,55.4151,9700.0
2007-10-03 13:25:00,83.11,83.12,83.05,83.05,7400.0,55.4218,55.4284,55.3818,55.3818,7400.0
2007-10-03 13:30:00,83.05,83.1,83.04,83.07,7500.0,55.3818,55.4151,55.3751,55.3951,7500.0
2007-10-03 13:35:00,83.07,83.11,83.06,83.07,10400.0,55.3951,55.4218,55.3884,55.3951,10400.0
2007-10-03 13:40:00,83.07,83.07,82.98,83.02,18800.0,55.3951,55.3951,55.3351,55.3618,18800.0
2007-10-03 13:45:00,83.03,83.03,82.98,82.98,12700.0,55.3684,55.3684,55.3351,55.3351,12700.0
2007-10-03 13:50:00,82.99,83.02,82.96,82.98,15200.0,55.3418,55.3618,55.3217,55.3351,15200.0
2007-10-03 13:55:00,82.95,83.03,82.95,83.03,9900.0,55.3151,55.3684,55.3151,55.3684,9900.0
2007-10-03 14:00:00,83.03,83.04,82.98,83.03,12900.0,55.3684,55.3751,55.3351,55.3684,12900.0
2007-10-03 14:05:00,83.03,83.05,82.99,82.99,12200.0,55.3684,55.3818,55.3418,55.3418,12200.0
2007-10-03 14:10:00,82.99,83.06,82.98,83.06,20900.0,55.3418,55.3884,55.3351,55.3884,20900.0
2007-10-03 14:15:00,83.06,83.06,82.99,83.01,10100.0,55.3884,55.3884,55.3418,55.3551,10100.0
2007-10-03 14:20:00,83.01,83.04,82.98,82.99,18300.0,55.3551,55.3751,55.3351,55.3418,18300.0
2007-10-03 14:25:00,82.98,83.04,82.95,83.04,14600.0,55.3351,55.3751,55.3151,55.3751,14600.0
2007-10-03 14:30:00,83.0,83.02,82.98,83.01,11500.0,55.3484,55.3618,55.3351,55.3551,11500.0
2007-10-03 14:35:00,83.01,83.09,83.0,83.07,10700.0,55.3551,55.4084,55.3484,55.3951,10700.0
2007-10-03 14:40:00,83.07,83.07,83.02,83.04,5800.0,55.3951,55.3951,55.3618,55.3751,5800.0
2007-10-03 14:45:00,83.03,83.03,82.95,82.98,17000.0,55.3684,55.3684,55.3151,55.3351,17000.0
2007-10-03 14:50:00,82.98,83.05,82.97,83.03,12300.0,55.3351,55.3818,55.3284,55.3684,12300.0
2007-10-03 14:55:00,83.02,83.11,83.02,83.09,10300.0,55.3618,55.4218,55.3618,55.4084,10300.0
2007-10-03 15:00:00,83.07,83.07,82.97,83.01,16600.0,55.3951,55.3951,55.3284,55.3551,16600.0
2007-10-03 15:05:00,83.0,83.15,83.0,83.13,8300.0,55.3484,55.4484,55.3484,55.4351,8300.0
2007-10-03 15:10:00,83.12,83.17,83.09,83.16,8900.0,55.4284,55.4618,55.4084,55.4551,8900.0
2007-10-03 15:15:00,83.18,83.23,83.18,83.2,11600.0,55.4685,55.5018,55.4685,55.4818,11600.0
2007-10-03 15:20:00,83.19,83.19,83.11,83.15,10900.0,55.4751,55.4751,55.4218,55.4484,10900.0
2007-10-03 15:25:00,83.14,83.15,83.08,83.1,12400.0,55.4418,55.4484,55.4018,55.4151,12400.0
2007-10-03 15:30:00,83.1,83.12,83.07,83.09,10700.0,55.4151,55.4284,55.3951,55.4084,10700.0
2007-10-03 15:35:00,83.1,83.23,83.08,83.18,20100.0,55.4151,55.5018,55.4018,55.4685,20100.0
2007-10-03 15:40:00,83.18,83.18,83.06,83.14,25100.0,55.4685,55.4685,55.3884,55.4418,25100.0
2007-10-03 15:45:00,83.15,83.32,83.14,83.27,39800.0,55.4484,55.5618,55.4418,55.5285,39800.0
2007-10-03 15:50:00,83.28,83.28,83.14,83.27,28600.0,55.5351,55.5351,55.4418,55.5285,28600.0
2007-10-03 15:55:00,83.27,83.41,83.26,83.38,55800.0,55.5285,55.6218,55.5218,55.6018,55800.0
2007-10-04 09:30:00,83.76,83.76,83.5,83.5,12700.0,55.8552,55.8552,55.6818,55.6818,12700.0
2007-10-04 09:35:00,83.53,83.66,83.53,83.6,1600.0,55.7018,55.7885,55.7018,55.7485,1600.0
2007-10-04 09:40:00,83.65,83.85,83.65,83.69,7800.0,55.7819,55.9152,55.7819,55.8085,7800.0
2007-10-04 09:45:00,83.69,83.85,83.67,83.83,16500.0,55.8085,55.9152,55.7952,55.9019,16500.0
2007-10-04 09:50:00,83.83,83.83,83.44,83.66,13900.0,55.9019,55.9019,55.6418,55.7885,13900.0
2007-10-04 09:55:00,83.65,83.76,83.65,83.66,14400.0,55.7819,55.8552,55.7819,55.7885,14400.0
2007-10-04 10:00:00,83.64,83.8,83.6,83.76,15900.0,55.7752,55.8819,55.7485,55.8552,15900.0
2007-10-04 10:05:00,83.76,83.77,83.72,83.76,12200.0,55.8552,55.8619,55.8286,55.8552,12200.0
2007-10-04 10:10:00,83.78,83.79,83.71,83.74,14000.0,55.8686,55.8752,55.8219,55.8419,14000.0
2007-10-04 10:15:00,83.75,83.81,83.66,83.75,16800.0,55.8486,55.8886,55.7885,55.8486,16800.0
2007-10-04 10:20:00,83.74,83.77,83.72,83.74,7100.0,55.8419,55.8619,55.8286,55.8419,7100.0
2007-10-04 10:25:00,83.75,83.78,83.62,83.67,10200.0,55.8486,55.8686,55.7619,55.7952,10200.0
2007-10-04 10:30:00,83.67,83.78,83.62,83.78,5400.0,55.7952,55.8686,55.7619,55.8686,5400.0
2007-10-04 10:35:00,83.76,83.8,83.71,83.8,10600.0,55.8552,55.8819,55.8219,55.8819,10600.0
2007-10-04 10:40:00,83.76,83.8,83.75,83.79,8100.0,55.8552,55.8819,55.8486,55.8752,8100.0
2007-10-04 10:45:00,83.77,83.82,83.75,83.75,7500.0,55.8619,55.8952,55.8486,55.8486,7500.0
2007-10-04 10:50:00,83.77,83.91,83.73,83.91,8500.0,55.8619,55.9553,55.8352,55.9553,8500.0
2007-10-04 10:55:00,83.91,83.98,83.91,83.98,5800.0,55.9553,56.0019,55.9553,56.0019,5800.0
2007-10-04 11:00:00,84.0,84.07,83.97,84.04,14900.0,56.0153,56.0619,55.9953,56.0419,14900.0
2007-10-04 11:05:00,84.0,84.08,83.97,84.07,10000.0,56.0153,56.0686,55.9953,56.0619,10000.0
2007-10-04 11:10:00,84.05,84.08,84.0,84.06,9900.0,56.0486,56.0686,56.0153,56.0553,9900.0
2007-10-04 11:15:00,84.05,84.08,84.0,84.04,5900.0,56.0486,56.0686,56.0153,56.0419,5900.0
2007-10-04 11:20:00,84.04,84.05,84.02,84.03,5800.0,56.0419,56.0486,56.0286,56.0353,5800.0
2007-10-04 11:25:00,84.04,84.04,83.96,83.99,3500.0,56.0419,56.0419,55.9886,56.0086,3500.0
2007-10-04 11:30:00,83.96,83.99,83.96,83.96,2000.0,55.9886,56.0086,55.9886,55.9886,2000.0
2007-10-04 11:35:00,83.97,83.97,83.93,83.96,4700.0,55.9953,55.9953,55.9686,55.9886,4700.0
2007-10-04 11:40:00,83.93,83.94,83.83,83.92,12100.0,55.9686,55.9753,55.9019,55.9619,12100.0
2007-10-04 11:45:00,83.94,83.94,83.85,83.85,3100.0,55.9753,55.9753,55.9152,55.9152,3100.0
2007-10-04 11:50:00,83.84,83.91,83.82,83.83,8200.0,55.9086,55.9553,55.8952,55.9019,8200.0
2007-10-04 11:55:00,83.83,83.83,83.76,83.82,3100.0,55.9019,55.9019,55.8552,55.8952,3100.0
2007-10-04 12:00:00,83.76,83.81,83.73,83.78,4600.0,55.8552,55.8886,55.8352,55.8686,4600.0
2007-10-04 12:05:00,83.75,83.89,83.75,83.88,6300.0,55.8486,55.9419,55.8486,55.9352,6300.0
2007-10-04 12:10:00,83.89,83.9,83.85,83.85,2800.0,55.9419,55.9486,55.9152,55.9152,2800.0
2007-10-04 12:15:00,83.85,83.96,83.85,83.96,4200.0,55.9152,55.9886,55.9152,55.9886,4200.0
2007-10-04 12:20:00,83.93,83.96,83.93,83.95,2000.0,55.9686,55.9886,55.9686,55.9819,2000.0
2007-10-04 12:25:00,83.93,84.02,83.92,84.0,10400.0,55.9686,56.0286,55.9619,56.0153,10400.0
2007-10-04 12:30:00,84.01,84.09,84.01,84.08,17700.0,56.0219,56.0753,56.0219,56.0686,17700.0
2007-10-04 12:35:00,84.08,84.09,84.0,84.07,3900.0,56.0686,56.0753,56.0153,56.0619,3900.0
2007-10-04 12:40:00,84.06,84.17,84.04,84.17,7300.0,56.0553,56.1286,56.0419,56.1286,7300.0
2007-10-04 12:45:00,84.17,84.23,84.03,84.1,7600.0,56.1286,56.1686,56.0353,56.082,7600.0
2007-10-04 12:50:00,84.14,84.18,84.08,84.1,7900.0,56.1086,56.1353,56.0686,56.082,7900.0
2007-10-04 12:55:00,84.09,84.09,84.04,84.06,2400.0,56.0753,56.0753,56.0419,56.0553,2400.0
2007-10-04 13:00:00,84.03,84.04,83.85,83.85,7200.0,56.0353,56.0419,55.9152,55.9152,7200.0
2007-10-04 13:05:00,83.82,83.88,83.76,83.88,9800.0,55.8952,55.9352,55.8552,55.9352,9800.0
2007-10-04 13:10:00,83.89,83.89,83.78,83.78,2400.0,55.9419,55.9419,55.8686,55.8686,2400.0
2007-10-04 13:15:00,83.79,83.83,83.75,83.81,3100.0,55.8752,55.9019,55.8486,55.8886,3100.0
2007-10-04 13:20:00,83.83,83.84,83.64,83.84,9700.0,55.9019,55.9086,55.7752,55.9086,9700.0
2007-10-04 13:25:00,83.86,83.94,83.84,83.89,5800.0,55.9219,55.9753,55.9086,55.9419,5800.0
2007-10-04 13:30:00,83.89,83.93,83.88,83.91,2000.0,55.9419,55.9686,55.9352,55.9553,2000.0
2007-10-04 13:35:00,83.91,83.99,83.84,83.96,4800.0,55.9553,56.0086,55.9086,55.9886,4800.0
2007-10-04 13:40:00,83.96,83.97,83.84,83.9,4400.0,55.9886,55.9953,55.9086,55.9486,4400.0
2007-10-04 13:45:00,83.91,83.91,83.84,83.84,1900.0,55.9553,55.9553,55.9086,55.9086,1900.0
2007-10-04 13:50:00,83.84,83.88,83.83,83.88,2600.0,55.9086,55.9352,55.9019,55.9352,2600.0
2007-10-04 13:55:00,83.83,83.91,83.75,83.81,12000.0,55.9019,55.9553,55.8486,55.8886,12000.0
2007-10-04 14:00:00,83.81,83.95,83.79,83.88,20800.0,55.8886,55.9819,55.8752,55.9352,20800.0
2007-10-04 14:05:00,83.87,83.92,83.82,83.85,8800.0,55.9286,55.9619,55.8952,55.9152,8800.0
2007-10-04 14:10:00,83.85,83.91,83.8,83.9,10200.0,55.9152,55.9553,55.8819,55.9486,10200.0
2007-10-04 14:15:00,83.88,83.9,83.81,83.9,6500.0,55.9352,55.9486,55.8886,55.9486,6500.0
2007-10-04 14:20:00,83.88,83.9,83.84,83.84,4000.0,55.9352,55.9486,55.9086,55.9086,4000.0
2007-10-04 14:25:00,83.84,83.84,83.8,83.82,3300.0,55.9086,55.9086,55.8819,55.8952,3300.0
2007-10-04 14:30:00,83.84,83.88,83.83,83.88,3300.0,55.9086,55.9352,55.9019,55.9352,3300.0
2007-10-04 14:35:00,83.87,83.9,83.85,83.88,5700.0,55.9286,55.9486,55.9152,55.9352,5700.0
2007-10-04 14:40:00,83.89,83.89,83.78,83.8,3800.0,55.9419,55.9419,55.8686,55.8819,3800.0
2007-10-04 14:45:00,83.81,83.9,83.8,83.85,12600.0,55.8886,55.9486,55.8819,55.9152,12600.0
2007-10-04 14:50:00,83.87,83.87,83.84,83.87,4700.0,55.9286,55.9286,55.9086,55.9286,4700.0
2007-10-04 14:55:00,83.87,83.9,83.81,83.81,7400.0,55.9286,55.9486,55.8886,55.8886,7400.0
2007-10-04 15:00:00,83.83,83.84,83.77,83.77,4700.0,55.9019,55.9086,55.8619,55.8619,4700.0
2007-10-04 15:05:00,83.8,83.8,83.77,83.77,4000.0,55.8819,55.8819,55.8619,55.8619,4000.0
2007-10-04 15:10:00,83.78,83.85,83.73,83.75,17000.0,55.8686,55.9152,55.8352,55.8486,17000.0
2007-10-04 15:15:00,83.73,83.74,83.65,83.71,15200.0,55.8352,55.8419,55.7819,55.8219,15200.0
2007-10-04 15:20:00,83.71,83.79,83.7,83.77,8000.0,55.8219,55.8752,55.8152,55.8619,8000.0
2007-10-04 15:25:00,83.78,83.83,83.77,83.79,5800.0,55.8686,55.9019,55.8619,55.8752,5800.0
2007-10-04 15:30:00,83.79,83.88,83.77,83.79,15600.0,55.8752,55.9352,55.8619,55.8752,15600.0
2007-10-04 15:35:00,83.79,83.87,83.72,83.74,19500.0,55.8752,55.9286,55.8286,55.8419,19500.0
2007-10-04 15:40:00,83.76,83.8,83.7,83.8,13700.0,55.8552,55.8819,55.8152,55.8819,13700.0
2007-10-04 15:45:00,83.8,83.95,83.77,83.77,50500.0,55.8819,55.9819,55.8619,55.8619,50500.0
2007-10-04 15:50:00,83.78,83.88,83.76,83.82,30000.0,55.8686,55.9352,55.8552,55.8952,30000.0
2007-10-04 15:55:00,83.82,83.9,83.8,83.87,31600.0,55.8952,55.9486,55.8819,55.9286,31600.0
2007-10-05 09:30:00,84.46,84.49,84.08,84.24,27800.0,56.322,56.342,56.0686,56.1753,27800.0
2007-10-05 09:35:00,84.21,84.39,83.99,84.19,13300.0,56.1553,56.2753,56.0086,56.142,13300.0
2007-10-05 09:40:00,84.17,84.2,84.05,84.17,4600.0,56.1286,56.1486,56.0486,56.1286,4600.0
2007-10-05 09:45:00,84.09,84.09,83.86,83.95,17100.0,56.0753,56.0753,55.9219,55.9819,17100.0
2007-10-05 09:50:00,83.95,83.98,83.91,83.97,9600.0,55.9819,56.0019,55.9553,55.9953,9600.0
2007-10-05 09:55:00,83.97,84.0,83.81,83.98,15800.0,55.9953,56.0153,55.8886,56.0019,15800.0
2007-10-05 10:00:00,83.98,84.16,83.93,84.09,23900.0,56.0019,56.122,55.9686,56.0753,23900.0
2007-10-05 10:05:00,84.11,84.25,84.11,84.22,11600.0,56.0886,56.182,56.0886,56.162,11600.0
2007-10-05 10:10:00,84.26,84.38,84.19,84.38,13100.0,56.1886,56.2687,56.142,56.2687,13100.0
2007-10-05 10:15:00,84.37,84.37,84.25,84.25,15900.0,56.262,56.262,56.182,56.182,15900.0
2007-10-05 10:20:00,84.26,84.33,84.25,84.33,12500.0,56.1886,56.2353,56.182,56.2353,12500.0
2007-10-05 10:25:00,84.33,84.33,84.18,84.19,11700.0,56.2353,56.2353,56.1353,56.142,11700.0
2007-10-05 10:30:00,84.2,84.32,84.18,84.22,19400.0,56.1486,56.2287,56.1353,56.162,19400.0
2007-10-05 10:35:00,84.25,84.32,84.25,84.29,7800.0,56.182,56.2287,56.182,56.2087,7800.0
2007-10-05 10:40:00,84.28,84.35,84.26,84.32,16100.0,56.202,56.2487,56.1886,56.2287,16100.0
2007-10-05 10:45:00,84.33,84.4,84.27,84.37,13200.0,56.2353,56.282,56.1953,56.262,13200.0
2007-10-05 10:50:00,84.41,84.45,84.31,84.42,9100.0,56.2887,56.3154,56.222,56.2953,9100.0
2007-10-05 10:55:00,84.45,84.54,84.38,84.52,22600.0,56.3154,56.3754,56.2687,56.362,22600.0
2007-10-05 11:00:00,84.54,84.7,84.51,84.56,36200.0,56.3754,56.4821,56.3554,56.3887,36200.0
2007-10-05 11:05:00,84.52,84.64,84.52,84.57,11900.0,56.362,56.4421,56.362,56.3954,11900.0
2007-10-05 11:10:00,84.55,84.64,84.54,84.57,19100.0,56.382,56.4421,56.3754,56.3954,19100.0
2007-10-05 11:15:00,84.57,84.61,84.51,84.58,13500.0,56.3954,56.422,56.3554,56.402,13500.0
2007-10-05 11:20:00,84.59,84.71,84.59,84.61,19800.0,56.4087,56.4887,56.4087,56.422,19800.0
2007-10-05 11:25:00,84.62,84.64,84.58,84.6,6000.0,56.4287,56.4421,56.402,56.4154,6000.0
2007-10-05 11:30:00,84.6,84.7,84.6,84.69,12100.0,56.4154,56.4821,56.4154,56.4754,12100.0
2007-10-05 11:35:00,84.69,84.71,84.65,84.66,14500.0,56.4754,56.4887,56.4487,56.4554,14500.0
2007-10-05 11:40:00,84.67,84.75,84.65,84.69,22600.0,56.4621,56.5154,56.4487,56.4754,22600.0
2007-10-05 11:45:00,84.67,84.69,84.65,84.69,3500.0,56.4621,56.4754,56.4487,56.4754,3500.0
2007-10-05 11:50:00,84.67,84.75,84.67,84.7,7200.0,56.4621,56.5154,56.4621,56.4821,7200.0
2007-10-05 11:55:00,84.7,84.71,84.66,84.68,3300.0,56.4821,56.4887,56.4554,56.4687,3300.0
2007-10-05 12:00:00,84.71,84.75,84.68,84.71,11300.0,56.4887,56.5154,56.4687,56.4887,11300.0
2007-10-05 12:05:00,84.69,84.69,84.64,84.66,12900.0,56.4754,56.4754,56.4421,56.4554,12900.0
2007-10-05 12:10:00,84.65,84.67,84.61,84.62,9500.0,56.4487,56.4621,56.422,56.4287,9500.0
2007-10-05 12:15:00,84.61,84.62,84.58,84.61,27400.0,56.422,56.4287,56.402,56.422,27400.0
2007-10-05 12:20:00,84.61,84.68,84.59,84.59,7100.0,56.422,56.4687,56.4087,56.4087,7100.0
2007-10-05 12:25:00,84.59,84.59,84.53,84.53,4200.0,56.4087,56.4087,56.3687,56.3687,4200.0
2007-10-05 12:30:00,84.5,84.59,84.45,84.59,7500.0,56.3487,56.4087,56.3154,56.4087,7500.0
2007-10-05 12:35:00,84.55,84.64,84.55,84.62,4600.0,56.382,56.4421,56.382,56.4287,4600.0
2007-10-05 12:40:00,84.63,84.69,84.61,84.68,5100.0,56.4354,56.4754,56.422,56.4687,5100.0
2007-10-05 12:45:00,84.66,84.67,84.63,84.67,3700.0,56.4554,56.4621,56.4354,56.4621,3700.0
2007-10-05 12:50:00,84.66,84.66,84.57,84.57,3900.0,56.4554,56.4554,56.3954,56.3954,3900.0
2007-10-05 12:55:00,84.57,84.69,84.57,84.62,2400.0,56.3954,56.4754,56.3954,56.4287,2400.0
2007-10-05 13:00:00,84.6,84.65,84.57,84.57,10400.0,56.4154,56.4487,56.3954,56.3954,10400.0
2007-10-05 13:05:00,84.56,84.56,84.31,84.31,9000.0,56.3887,56.3887,56.222,56.222,9000.0
2007-10-05 13:10:00,84.33,84.37,84.29,84.35,4900.0,56.2353,56.262,56.2087,56.2487,4900.0
2007-10-05 13:15:00,84.36,84.36,84.3,84.31,8000.0,56.2553,56.2553,56.2153,56.222,8000.0
2007-10-05 13:20:00,84.3,84.3,84.22,84.26,15300.0,56.2153,56.2153,56.162,56.1886,15300.0
2007-10-05 13:25:00,84.25,84.28,84.22,84.28,9600.0,56.182,56.202,56.162,56.202,9600.0
2007-10-05 13:30:00,84.3,84.47,84.3,84.44,11000.0,56.2153,56.3287,56.2153,56.3087,11000.0
2007-10-05 13:35:00,84.41,84.42,84.38,84.41,2400.0,56.2887,56.2953,56.2687,56.2887,2400.0
2007-10-05 13:40:00,84.41,84.6,84.41,84.5,9800.0,56.2887,56.4154,56.2887,56.3487,9800.0
2007-10-05 13:45:00,84.5,84.54,84.46,84.53,7000.0,56.3487,56.3754,56.322,56.3687,7000.0
2007-10-05 13:50:00,84.54,84.54,84.43,84.46,4900.0,56.3754,56.3754,56.302,56.322,4900.0
2007-10-05 13:55:00,84.47,84.48,84.37,84.37,3400.0,56.3287,56.3354,56.262,56.262,3400.0
2007-10-05 14:00:00,84.36,84.51,84.24,84.3,8100.0,56.2553,56.3554,56.1753,56.2153,8100.0
2007-10-05 14:05:00,84.31,84.33,84.26,84.27,3400.0,56.222,56.2353,56.1886,56.1953,3400.0
2007-10-05 14:10:00,84.26,84.29,84.24,84.25,2500.0,56.1886,56.2087,56.1753,56.182,2500.0
2007-10-05 14:15:00,84.24,84.35,84.22,84.29,5600.0,56.1753,56.2487,56.162,56.2087,5600.0
2007-10-05 14:20:00,84.33,84.54,84.33,84.45,7300.0,56.2353,56.3754,56.2353,56.3154,7300.0
2007-10-05 14:25:00,84.44,84.47,84.42,84.46,4200.0,56.3087,56.3287,56.2953,56.322,4200.0
2007-10-05 14:30:00,84.45,84.49,84.43,84.49,5100.0,56.3154,56.342,56.302,56.342,5100.0
2007-10-05 14:35:00,84.48,84.53,84.44,84.5,4100.0,56.3354,56.3687,56.3087,56.3487,4100.0
2007-10-05 14:40:00,84.5,84.51,84.38,84.4,6700.0,56.3487,56.3554,56.2687,56.282,6700.0
2007-10-05 14:45:00,84.37,84.37,84.27,84.27,4500.0,56.262,56.262,56.1953,56.1953,4500.0
2007-10-05 14:50:00,84.3,84.45,84.3,84.34,11700.0,56.2153,56.3154,56.2153,56.242,11700.0
2007-10-05 14:55:00,84.33,84.41,84.31,84.41,6800.0,56.2353,56.2887,56.222,56.2887,6800.0
2007-10-05 15:00:00,84.43,84.53,84.43,84.5,5000.0,56.302,56.3687,56.302,56.3487,5000.0
2007-10-05 15:05:00,84.48,84.51,84.41,84.41,4200.0,56.3354,56.3554,56.2887,56.2887,4200.0
2007-10-05 15:10:00,84.42,84.42,84.18,84.18,15600.0,56.2953,56.2953,56.1353,56.1353,15600.0
2007-10-05 15:15:00,84.19,84.2,84.1,84.12,11300.0,56.142,56.1486,56.082,56.0953,11300.0
2007-10-05 15:20:00,84.11,84.11,84.02,84.07,9500.0,56.0886,56.0886,56.0286,56.0619,9500.0
2007-10-05 15:25:00,84.06,84.08,84.04,84.04,6800.0,56.0553,56.0686,56.0419,56.0419,6800.0
2007-10-05 15:30:00,84.03,84.06,83.97,83.98,11500.0,56.0353,56.0553,55.9953,56.0019,11500.0
2007-10-05 15:35:00,83.98,84.07,83.98,84.06,16200.0,56.0019,56.0619,56.0019,56.0553,16200.0
2007-10-05 15:40:00,84.07,84.2,83.94,83.94,34000.0,56.0619,56.1486,55.9753,55.9753,34000.0
2007-10-05 15:45:00,83.94,84.0,83.9,83.94,19900.0,55.9753,56.0153,55.9486,55.9753,19900.0
2007-10-05 15:50:00,83.93,84.04,83.9,84.01,16700.0,55.9686,56.0419,55.9486,56.0219,16700.0
2007-10-05 15:55:00,84.0,84.17,83.95,84.09,56200.0,56.0153,56.1286,55.9819,56.0753,56200.0
2007-10-08 09:30:00,84.28,85.0,84.28,84.95,27700.0,56.202,56.6821,56.202,56.6488,27700.0
2007-10-08 09:35:00,84.84,84.92,84.5,84.91,19500.0,56.5754,56.6288,56.3487,56.6221,19500.0
2007-10-08 09:40:00,84.91,85.05,84.78,85.04,19700.0,56.6221,56.7155,56.5354,56.7088,19700.0
2007-10-08 09:45:00,85.01,85.04,84.93,84.96,11000.0,56.6888,56.7088,56.6354,56.6554,11000.0
2007-10-08 09:50:00,84.96,85.03,84.96,85.01,6900.0,56.6554,56.7021,56.6554,56.6888,6900.0
2007-10-08 09:55:00,85.02,85.28,85.01,85.28,23900.0,56.6955,56.8688,56.6888,56.8688,23900.0
2007-10-08 10:00:00,85.28,85.64,85.27,85.59,29800.0,56.8688,57.1089,56.8622,57.0756,29800.0
2007-10-08 10:05:00,85.59,85.77,85.56,85.76,32400.0,57.0756,57.1956,57.0556,57.1889,32400.0
2007-10-08 10:10:00,85.77,86.36,85.75,86.28,72700.0,57.1956,57.589,57.1823,57.5357,72700.0
2007-10-08 10:15:00,86.29,86.46,86.14,86.25,71900.0,57.5424,57.6557,57.4423,57.5157,71900.0
2007-10-08 10:20:00,86.27,86.45,86.1,86.42,18700.0,57.529,57.649,57.4157,57.629,18700.0
2007-10-08 10:25:00,86.39,86.45,86.3,86.32,17100.0,57.609,57.649,57.549,57.5624,17100.0
2007-10-08 10:30:00,86.32,86.41,86.22,86.22,17900.0,57.5624,57.6224,57.4957,57.4957,17900.0
2007-10-08 10:35:00,86.24,86.4,86.23,86.4,18400.0,57.509,57.6157,57.5023,57.6157,18400.0
2007-10-08 10:40:00,86.4,86.4,86.36,86.37,26600.0,57.6157,57.6157,57.589,57.5957,26600.0
2007-10-08 10:45:00,86.37,86.37,86.19,86.21,23900.0,57.5957,57.5957,57.4757,57.489,23900.0
2007-10-08 10:50:00,86.22,86.37,86.19,86.34,14600.0,57.4957,57.5957,57.4757,57.5757,14600.0
2007-10-08 10:55:00,86.34,86.34,86.25,86.3,10900.0,57.5757,57.5757,57.5157,57.549,10900.0
2007-10-08 11:00:00,86.31,86.31,86.15,86.15,11700.0,57.5557,57.5557,57.449,57.449,11700.0
2007-10-08 11:05:00,86.13,86.3,86.1,86.26,19100.0,57.4357,57.549,57.4157,57.5223,19100.0
2007-10-08 11:10:00,86.25,86.37,86.21,86.37,19200.0,57.5157,57.5957,57.489,57.5957,19200.0
2007-10-08 11:15:00,86.34,86.36,86.3,86.33,9200.0,57.5757,57.589,57.549,57.569,9200.0
2007-10-08 11:20:00,86.32,86.37,86.32,86.34,10600.0,57.5624,57.5957,57.5624,57.5757,10600.0
2007-10-08 11:25:00,86.34,86.36,86.25,86.26,9400.0,57.5757,57.589,57.5157,57.5223,9400.0
2007-10-08 11:30:00,86.25,86.29,86.2,86.22,8500.0,57.5157,57.5424,57.4823,57.4957,8500.0
2007-10-08 11:35:00,86.23,86.24,86.13,86.19,20700.0,57.5023,57.509,57.4357,57.4757,20700.0
2007-10-08 11:40:00,86.17,86.22,86.15,86.17,8500.0,57.4623,57.4957,57.449,57.4623,8500.0
2007-10-08 11:45:00,86.15,86.25,86.14,86.22,8300.0,57.449,57.5157,57.4423,57.4957,8300.0
2007-10-08 11:50:00,86.22,86.24,86.19,86.2,3400.0,57.4957,57.509,57.4757,57.4823,3400.0
2007-10-08 11:55:00,86.21,86.43,86.2,86.39,12200.0,57.489,57.6357,57.4823,57.609,12200.0
2007-10-08 12:00:00,86.39,86.41,86.36,86.38,6800.0,57.609,57.6224,57.589,57.6024,6800.0
2007-10-08 12:05:00,86.38,86.56,86.38,86.51,23200.0,57.6024,57.7224,57.6024,57.6891,23200.0
2007-10-08 12:10:00,86.57,86.66,86.36,86.38,25600.0,57.7291,57.7891,57.589,57.6024,25600.0
2007-10-08 12:15:00,86.29,86.3,86.11,86.12,17600.0,57.5424,57.549,57.4223,57.429,17600.0
2007-10-08 12:20:00,86.1,86.11,85.9,86.08,11100.0,57.4157,57.4223,57.2823,57.4023,11100.0
2007-10-08 12:25:00,86.1,86.11,85.91,85.94,9400.0,57.4157,57.4223,57.2889,57.309,9400.0
2007-10-08 12:30:00,85.92,85.92,85.71,85.75,7500.0,57.2956,57.2956,57.1556,57.1823,7500.0
2007-10-08 12:35:00,85.74,85.78,85.72,85.74,6100.0,57.1756,57.2023,57.1622,57.1756,6100.0
2007-10-08 12:40:00,85.77,85.78,85.74,85.75,4500.0,57.1956,57.2023,57.1756,57.1823,4500.0
2007-10-08 12:45:00,85.74,85.74,85.72,85.74,1600.0,57.1756,57.1756,57.1622,57.1756,1600.0
2007-10-08 12:50:00,85.73,85.88,85.73,85.86,4900.0,57.1689,57.2689,57.1689,57.2556,4900.0
2007-10-08 12:55:00,85.85,85.98,85.85,85.97,6700.0,57.2489,57.3356,57.2489,57.329,6700.0
2007-10-08 13:00:00,85.95,85.95,85.85,85.85,6000.0,57.3156,57.3156,57.2489,57.2489,6000.0
2007-10-08 13:05:00,85.85,85.85,85.68,85.69,4500.0,57.2489,57.2489,57.1356,57.1422,4500.0
2007-10-08 13:10:00,85.66,85.69,85.55,85.65,8600.0,57.1222,57.1422,57.0489,57.1156,8600.0
2007-10-08 13:15:00,85.66,85.68,85.59,85.68,8600.0,57.1222,57.1356,57.0756,57.1356,8600.0
2007-10-08 13:20:00,85.68,85.69,85.64,85.66,4700.0,57.1356,57.1422,57.1089,57.1222,4700.0
2007-10-08 13:25:00,85.67,85.75,85.64,85.66,11200.0,57.1289,57.1823,57.1089,57.1222,11200.0
2007-10-08 13:30:00,85.65,85.75,85.65,85.71,4100.0,57.1156,57.1823,57.1156,57.1556,4100.0
2007-10-08 13:35:00,85.73,85.73,85.69,85.69,7900.0,57.1689,57.1689,57.1422,57.1422,7900.0
2007-10-08 13:40:00,85.68,85.69,85.54,85.59,7500.0,57.1356,57.1422,57.0422,57.0756,7500.0
2007-10-08 13:45:00,85.57,85.6,85.54,85.55,5900.0,57.0622,57.0822,57.0422,57.0489,5900.0
2007-10-08 13:50:00,85.55,85.57,85.47,85.47,9100.0,57.0489,57.0622,56.9955,56.9955,9100.0
2007-10-08 13:55:00,85.48,85.53,85.48,85.51,12400.0,57.0022,57.0355,57.0022,57.0222,12400.0
2007-10-08 14:00:00,85.51,85.52,85.48,85.52,14100.0,57.0222,57.0289,57.0022,57.0289,14100.0
2007-10-08 14:05:00,85.52,85.56,85.52,85.56,10700.0,57.0289,57.0556,57.0289,57.0556,10700.0
2007-10-08 14:10:00,85.57,85.57,85.52,85.53,9100.0,57.0622,57.0622,57.0289,57.0355,9100.0
2007-10-08 14:15:00,85.54,85.64,85.5,85.64,10000.0,57.0422,57.1089,57.0155,57.1089,10000.0
2007-10-08 14:20:00,85.67,85.68,85.61,85.62,3800.0,57.1289,57.1356,57.0889,57.0956,3800.0
2007-10-08 14:25:00,85.62,85.67,85.61,85.67,3400.0,57.0956,57.1289,57.0889,57.1289,3400.0
2007-10-08 14:30:00,85.68,85.78,85.67,85.78,6700.0,57.1356,57.2023,57.1289,57.2023,6700.0
2007-10-08 14:35:00,85.79,85.9,85.78,85.89,13800.0,57.2089,57.2823,57.2023,57.2756,13800.0
2007-10-08 14:40:00,85.89,85.97,85.88,85.97,9500.0,57.2756,57.329,57.2689,57.329,9500.0
2007-10-08 14:45:00,85.98,86.0,85.83,85.87,12500.0,57.3356,57.349,57.2356,57.2623,12500.0
2007-10-08 14:50:00,85.87,85.91,85.86,85.87,15700.0,57.2623,57.2889,57.2556,57.2623,15700.0
2007-10-08 14:55:00,85.87,85.88,85.82,85.84,13600.0,57.2623,57.2689,57.2289,57.2423,13600.0
2007-10-08 15:00:00,85.85,85.91,85.85,85.88,13700.0,57.2489,57.2889,57.2489,57.2689,13700.0
2007-10-08 15:05:00,85.88,86.04,85.88,86.03,12000.0,57.2689,57.3756,57.2689,57.369,12000.0
2007-10-08 15:10:00,86.02,86.1,86.02,86.09,18400.0,57.3623,57.4157,57.3623,57.409,18400.0
2007-10-08 15:15:00,86.1,86.18,86.06,86.17,16000.0,57.4157,57.469,57.389,57.4623,16000.0
2007-10-08 15:20:00,86.18,86.24,86.14,86.23,16900.0,57.469,57.509,57.4423,57.5023,16900.0
2007-10-08 15:25:00,86.23,86.28,86.21,86.26,27100.0,57.5023,57.5357,57.489,57.5223,27100.0
2007-10-08 15:30:00,86.26,86.33,86.21,86.32,23000.0,57.5223,57.569,57.489,57.5624,23000.0
2007-10-08 15:35:00,86.32,86.37,86.31,86.32,28600.0,57.5624,57.5957,57.5557,57.5624,28600.0
2007-10-08 15:40:00,86.32,86.34,86.25,86.26,28700.0,57.5624,57.5757,57.5157,57.5223,28700.0
2007-10-08 15:45:00,86.26,86.26,86.14,86.2,44500.0,57.5223,57.5223,57.4423,57.4823,44500.0
2007-10-08 15:50:00,86.2,86.2,85.99,85.99,65700.0,57.4823,57.4823,57.3423,57.3423,65700.0
2007-10-08 15:55:00,85.99,86.02,85.93,86.01,64900.0,57.3423,57.3623,57.3023,57.3556,64900.0
2007-10-09 09:30:00,86.26,86.35,86.08,86.18,24500.0,57.5223,57.5824,57.4023,57.469,24500.0
2007-10-09 09:35:00,86.17,86.45,86.16,86.44,12200.0,57.4623,57.649,57.4557,57.6424,12200.0
2007-10-09 09:40:00,86.46,86.76,86.45,86.74,27000.0,57.6557,57.8558,57.649,57.8424,27000.0
2007-10-09 09:45:00,86.78,87.01,86.77,86.79,31400.0,57.8691,58.0225,57.8624,57.8758,31400.0
2007-10-09 09:50:00,86.79,86.83,86.57,86.74,20300.0,57.8758,57.9024,57.7291,57.8424,20300.0
2007-10-09 09:55:00,86.76,86.86,86.59,86.66,13200.0,57.8558,57.9225,57.7424,57.7891,13200.0
2007-10-09 10:00:00,86.67,86.76,86.66,86.7,11300.0,57.7958,57.8558,57.7891,57.8158,11300.0
2007-10-09 10:05:00,86.7,86.7,86.63,86.67,12400.0,57.8158,57.8158,57.7691,57.7958,12400.0
2007-10-09 10:10:00,86.64,86.73,86.62,86.69,18700.0,57.7757,57.8358,57.7624,57.8091,18700.0
2007-10-09 10:15:00,86.73,86.87,86.7,86.71,16300.0,57.8358,57.9291,57.8158,57.8224,16300.0
2007-10-09 10:20:00,86.71,86.75,86.64,86.64,5500.0,57.8224,57.8491,57.7757,57.7757,5500.0
2007-10-09 10:25:00,86.64,86.66,86.44,86.55,10900.0,57.7757,57.7891,57.6424,57.7157,10900.0
2007-10-09 10:30:00,86.54,86.82,86.51,86.79,21300.0,57.7091,57.8958,57.6891,57.8758,21300.0
2007-10-09 10:35:00,86.81,87.0,86.81,86.93,15600.0,57.8891,58.0158,57.8891,57.9691,15600.0
2007-10-09 10:40:00,86.95,87.12,86.92,87.1,27600.0,57.9825,58.0958,57.9625,58.0825,27600.0
2007-10-09 10:45:00,87.09,87.09,86.84,86.84,6800.0,58.0758,58.0758,57.9091,57.9091,6800.0
2007-10-09 10:50:00,86.84,86.89,86.83,86.83,7600.0,57.9091,57.9425,57.9024,57.9024,7600.0
2007-10-09 10:55:00,86.84,86.89,86.76,86.86,11500.0,57.9091,57.9425,57.8558,57.9225,11500.0
2007-10-09 11:00:00,86.88,87.15,86.88,87.13,28300.0,57.9358,58.1158,57.9358,58.1025,28300.0
2007-10-09 11:05:00,87.14,87.16,87.04,87.04,19100.0,58.1092,58.1225,58.0425,58.0425,19100.0
2007-10-09 11:10:00,87.04,87.07,86.98,87.07,14100.0,58.0425,58.0625,58.0025,58.0625,14100.0
2007-10-09 11:15:00,87.08,87.08,87.05,87.06,10000.0,58.0692,58.0692,58.0492,58.0558,10000.0
2007-10-09 11:20:00,87.06,87.14,87.04,87.14,13100.0,58.0558,58.1092,58.0425,58.1092,13100.0
2007-10-09 11:25:00,87.11,87.25,87.1,87.24,27500.0,58.0892,58.1825,58.0825,58.1759,27500.0
2007-10-09 11:30:00,87.23,87.37,87.23,87.35,31200.0,58.1692,58.2625,58.1692,58.2492,31200.0
2007-10-09 11:35:00,87.37,87.44,87.26,87.38,32200.0,58.2625,58.3092,58.1892,58.2692,32200.0
2007-10-09 11:40:00,87.38,87.55,87.34,87.48,43700.0,58.2692,58.3826,58.2425,58.3359,43700.0
2007-10-09 11:45:00,87.48,87.53,87.31,87.32,25700.0,58.3359,58.3692,58.2225,58.2292,25700.0
2007-10-09 11:50:00,87.32,87.32,87.29,87.29,4600.0,58.2292,58.2292,58.2092,58.2092,4600.0
2007-10-09 11:55:00,87.29,87.29,87.2,87.21,11600.0,58.2092,58.2092,58.1492,58.1559,11600.0
2007-10-09 12:00:00,87.2,87.26,87.17,87.17,15600.0,58.1492,58.1892,58.1292,58.1292,15600.0
2007-10-09 12:05:00,87.17,87.24,87.16,87.24,8000.0,58.1292,58.1759,58.1225,58.1759,8000.0
2007-10-09 12:10:00,87.23,87.23,87.18,87.19,6800.0,58.1692,58.1692,58.1358,58.1425,6800.0
2007-10-09 12:15:00,87.19,87.35,87.18,87.29,12100.0,58.1425,58.2492,58.1358,58.2092,12100.0
2007-10-09 12:20:00,87.29,87.33,87.28,87.28,7700.0,58.2092,58.2359,58.2025,58.2025,7700.0
2007-10-09 12:25:00,87.33,87.33,87.2,87.24,6600.0,58.2359,58.2359,58.1492,58.1759,6600.0
2007-10-09 12:30:00,87.24,87.27,87.19,87.24,9300.0,58.1759,58.1959,58.1425,58.1759,9300.0
2007-10-09 12:35:00,87.24,87.28,87.2,87.2,7800.0,58.1759,58.2025,58.1492,58.1492,7800.0
2007-10-09 12:40:00,87.21,87.27,87.18,87.26,12200.0,58.1559,58.1959,58.1358,58.1892,12200.0
2007-10-09 12:45:00,87.25,87.31,87.23,87.31,16300.0,58.1825,58.2225,58.1692,58.2225,16300.0
2007-10-09 12:50:00,87.31,87.31,87.25,87.25,5000.0,58.2225,58.2225,58.1825,58.1825,5000.0
2007-10-09 12:55:00,87.27,87.28,87.25,87.28,6800.0,58.1959,58.2025,58.1825,58.2025,6800.0
2007-10-09 13:00:00,87.28,87.29,87.25,87.25,8200.0,58.2025,58.2092,58.1825,58.1825,8200.0
2007-10-09 13:05:00,87.25,87.27,87.22,87.27,8300.0,58.1825,58.1959,58.1625,58.1959,8300.0
2007-10-09 13:10:00,87.27,87.31,87.26,87.31,10600.0,58.1959,58.2225,58.1892,58.2225,10600.0
2007-10-09 13:15:00,87.31,87.33,87.28,87.32,9600.0,58.2225,58.2359,58.2025,58.2292,9600.0
2007-10-09 13:20:00,87.33,87.33,87.15,87.16,11600.0,58.2359,58.2359,58.1158,58.1225,11600.0
2007-10-09 13:25:00,87.19,87.2,87.08,87.13,13300.0,58.1425,58.1492,58.0692,58.1025,13300.0
2007-10-09 13:30:00,87.11,87.15,87.1,87.11,8600.0,58.0892,58.1158,58.0825,58.0892,8600.0
2007-10-09 13:35:00,87.1,87.11,87.07,87.08,7900.0,58.0825,58.0892,58.0625,58.0692,7900.0
2007-10-09 13:40:00,87.08,87.08,86.96,87.03,28000.0,58.0692,58.0692,57.9891,58.0358,28000.0
2007-10-09 13:45:00,87.02,87.2,87.0,87.11,13200.0,58.0292,58.1492,58.0158,58.0892,13200.0
2007-10-09 13:50:00,87.11,87.14,87.08,87.09,7700.0,58.0892,58.1092,58.0692,58.0758,7700.0
2007-10-09 13:55:00,87.09,87.09,87.0,87.02,10400.0,58.0758,58.0758,58.0158,58.0292,10400.0
2007-10-09 14:00:00,87.01,87.1,86.84,87.07,39700.0,58.0225,58.0825,57.9091,58.0625,39700.0
2007-10-09 14:05:00,87.07,87.14,86.91,86.91,15100.0,58.0625,58.1092,57.9558,57.9558,15100.0
2007-10-09 14:10:00,86.91,86.91,86.77,86.86,10800.0,57.9558,57.9558,57.8624,57.9225,10800.0
2007-10-09 14:15:00,86.85,86.89,86.77,86.81,10100.0,57.9158,57.9425,57.8624,57.8891,10100.0
2007-10-09 14:20:00,86.81,86.89,86.81,86.88,5300.0,57.8891,57.9425,57.8891,57.9358,5300.0
2007-10-09 14:25:00,86.88,87.05,86.79,87.05,28200.0,57.9358,58.0492,57.8758,58.0492,28200.0
2007-10-09 14:30:00,87.03,87.12,87.03,87.06,12300.0,58.0358,58.0958,58.0358,58.0558,12300.0
2007-10-09 14:35:00,87.11,87.15,87.04,87.04,8900.0,58.0892,58.1158,58.0425,58.0425,8900.0
2007-10-09 14:40:00,87.03,87.03,86.97,86.99,9800.0,58.0358,58.0358,57.9958,58.0091,9800.0
2007-10-09 14:45:00,87.0,87.12,86.99,87.12,7000.0,58.0158,58.0958,58.0091,58.0958,7000.0
2007-10-09 14:50:00,87.12,87.2,87.12,87.15,10200.0,58.0958,58.1492,58.0958,58.1158,10200.0
2007-10-09 14:55:00,87.16,87.16,87.05,87.13,11200.0,58.1225,58.1225,58.0492,58.1025,11200.0
2007-10-09 15:00:00,87.16,87.17,86.9,86.92,27300.0,58.1225,58.1292,57.9491,57.9625,27300.0
2007-10-09 15:05:00,86.93,87.02,86.93,87.02,13300.0,57.9691,58.0292,57.9691,58.0292,13300.0
2007-10-09 15:10:00,87.02,87.06,86.97,86.97,25000.0,58.0292,58.0558,57.9958,57.9958,25000.0
2007-10-09 15:15:00,86.98,87.09,86.94,87.07,24600.0,58.0025,58.0758,57.9758,58.0625,24600.0
2007-10-09 15:20:00,87.08,87.15,87.05,87.07,19200.0,58.0692,58.1158,58.0492,58.0625,19200.0
2007-10-09 15:25:00,87.05,87.1,87.01,87.02,12500.0,58.0492,58.0825,58.0225,58.0292,12500.0
2007-10-09 15:30:00,87.03,87.09,87.02,87.05,13600.0,58.0358,58.0758,58.0292,58.0492,13600.0
2007-10-09 15:35:00,87.05,87.24,87.04,87.21,18900.0,58.0492,58.1759,58.0425,58.1559,18900.0
2007-10-09 15:40:00,87.2,87.24,87.17,87.18,27900.0,58.1492,58.1759,58.1292,58.1358,27900.0
2007-10-09 15:45:00,87.21,87.21,87.05,87.1,28600.0,58.1559,58.1559,58.0492,58.0825,28600.0
2007-10-09 15:50:00,87.09,87.2,87.08,87.16,43000.0,58.0758,58.1492,58.0692,58.1225,43000.0
2007-10-09 15:55:00,87.15,87.17,87.06,87.14,57300.0,58.1158,58.1292,58.0558,58.1092,57300.0
2007-10-10 09:30:00,87.24,87.41,87.0,87.34,22000.0,58.1759,58.2892,58.0158,58.2425,22000.0
2007-10-10 09:35:00,87.39,87.46,87.24,87.26,11400.0,58.2759,58.3226,58.1759,58.1892,11400.0
2007-10-10 09:40:00,87.24,87.24,87.01,87.01,13300.0,58.1759,58.1759,58.0225,58.0225,13300.0
2007-10-10 09:45:00,87.03,87.1,86.97,86.99,17700.0,58.0358,58.0825,57.9958,58.0091,17700.0
2007-10-10 09:50:00,86.97,86.99,86.85,86.85,10100.0,57.9958,58.0091,57.9158,57.9158,10100.0
2007-10-10 09:55:00,86.85,86.89,86.4,86.4,30000.0,57.9158,57.9425,57.6157,57.6157,30000.0
2007-10-10 10:00:00,86.43,86.47,86.33,86.43,13500.0,57.6357,57.6624,57.569,57.6357,13500.0
2007-10-10 10:05:00,86.43,86.44,86.28,86.36,12500.0,57.6357,57.6424,57.5357,57.589,12500.0
2007-10-10 10:10:00,86.38,86.42,86.32,86.38,8600.0,57.6024,57.629,57.5624,57.6024,8600.0
2007-10-10 10:15:00,86.34,86.39,86.33,86.34,4500.0,57.5757,57.609,57.569,57.5757,4500.0
2007-10-10 10:20:00,86.33,86.33,86.12,86.14,12000.0,57.569,57.569,57.429,57.4423,12000.0
2007-10-10 10:25:00,86.15,86.27,86.15,86.27,3800.0,57.449,57.529,57.449,57.529,3800.0
2007-10-10 10:30:00,86.26,86.42,86.23,86.36,9200.0,57.5223,57.629,57.5023,57.589,9200.0
2007-10-10 10:35:00,86.34,86.36,86.31,86.31,6700.0,57.5757,57.589,57.5557,57.5557,6700.0
2007-10-10 10:40:00,86.31,86.34,86.21,86.22,5800.0,57.5557,57.5757,57.489,57.4957,5800.0
2007-10-10 10:45:00,86.22,86.27,86.2,86.27,6800.0,57.4957,57.529,57.4823,57.529,6800.0
2007-10-10 10:50:00,86.25,86.31,86.16,86.19,9400.0,57.5157,57.5557,57.4557,57.4757,9400.0
2007-10-10 10:55:00,86.21,86.22,86.1,86.17,14800.0,57.489,57.4957,57.4157,57.4623,14800.0
2007-10-10 11:00:00,86.21,86.27,86.19,86.27,5400.0,57.489,57.529,57.4757,57.529,5400.0
2007-10-10 11:05:00,86.26,86.33,86.25,86.28,6700.0,57.5223,57.569,57.5157,57.5357,6700.0
2007-10-10 11:10:00,86.3,86.3,86.2,86.26,7200.0,57.549,57.549,57.4823,57.5223,7200.0
2007-10-10 11:15:00,86.28,86.28,86.15,86.15,6500.0,57.5357,57.5357,57.449,57.449,6500.0
2007-10-10 11:20:00,86.14,86.23,86.13,86.2,7300.0,57.4423,57.5023,57.4357,57.4823,7300.0
2007-10-10 11:25:00,86.21,86.23,86.19,86.22,3900.0,57.489,57.5023,57.4757,57.4957,3900.0
2007-10-10 11:30:00,86.24,86.24,86.02,86.19,10900.0,57.509,57.509,57.3623,57.4757,10900.0
2007-10-10 11:35:00,86.19,86.34,86.02,86.02,14200.0,57.4757,57.5757,57.3623,57.3623,14200.0
2007-10-10 11:40:00,86.05,86.07,85.88,85.88,15600.0,57.3823,57.3956,57.2689,57.2689,15600.0
2007-10-10 11:45:00,85.88,85.88,85.67,85.68,22000.0,57.2689,57.2689,57.1289,57.1356,22000.0
2007-10-10 11:50:00,85.67,85.67,85.43,85.44,21400.0,57.1289,57.1289,56.9689,56.9755,21400.0
2007-10-10 11:55:00,85.46,85.64,85.36,85.64,30000.0,56.9889,57.1089,56.9222,57.1089,30000.0
2007-10-10 12:00:00,85.66,85.8,85.51,85.73,25900.0,57.1222,57.2156,57.0222,57.1689,25900.0
2007-10-10 12:05:00,85.75,85.75,85.66,85.73,9400.0,57.1823,57.1823,57.1222,57.1689,9400.0
2007-10-10 12:10:00,85.71,85.74,85.59,85.59,11600.0,57.1556,57.1756,57.0756,57.0756,11600.0
2007-10-10 12:15:00,85.58,85.6,85.55,85.58,7700.0,57.0689,57.0822,57.0489,57.0689,7700.0
2007-10-10 12:20:00,85.55,85.59,85.51,85.55,7200.0,57.0489,57.0756,57.0222,57.0489,7200.0
2007-10-10 12:25:00,85.55,85.61,85.54,85.61,2700.0,57.0489,57.0889,57.0422,57.0889,2700.0
2007-10-10 12:30:00,85.64,85.67,85.63,85.66,4000.0,57.1089,57.1289,57.1022,57.1222,4000.0
2007-10-10 12:35:00,85.66,85.94,85.64,85.92,11200.0,57.1222,57.309,57.1089,57.2956,11200.0
2007-10-10 12:40:00,85.91,85.96,85.88,85.94,5200.0,57.2889,57.3223,57.2689,57.309,5200.0
2007-10-10 12:45:00,85.93,85.94,85.83,85.89,7700.0,57.3023,57.309,57.2356,57.2756,7700.0
2007-10-10 12:50:00,85.89,85.89,85.45,85.61,57900.0,57.2756,57.2756,56.9822,57.0889,57900.0
2007-10-10 12:55:00,85.64,85.68,85.48,85.55,39400.0,57.1089,57.1356,57.0022,57.0489,39400.0
2007-10-10 13:00:00,85.54,85.59,85.5,85.54,11100.0,57.0422,57.0756,57.0155,57.0422,11100.0
2007-10-10 13:05:00,85.54,85.58,85.49,85.49,11900.0,57.0422,57.0689,57.0089,57.0089,11900.0
2007-10-10 13:10:00,85.51,85.59,85.5,85.51,5900.0,57.0222,57.0756,57.0155,57.0222,5900.0
2007-10-10 13:15:00,85.54,85.55,85.5,85.51,4900.0,57.0422,57.0489,57.0155,57.0222,4900.0
2007-10-10 13:20:00,85.52,85.64,85.51,85.64,3500.0,57.0289,57.1089,57.0222,57.1089,3500.0
2007-10-10 13:25:00,85.64,85.7,85.62,85.67,10900.0,57.1089,57.1489,57.0956,57.1289,10900.0
2007-10-10 13:30:00,85.68,85.79,85.67,85.77,4600.0,57.1356,57.2089,57.1289,57.1956,4600.0
2007-10-10 13:35:00,85.78,85.92,85.78,85.9,13300.0,57.2023,57.2956,57.2023,57.2823,13300.0
2007-10-10 13:40:00,85.9,86.03,85.87,86.01,14800.0,57.2823,57.369,57.2623,57.3556,14800.0
2007-10-10 13:45:00,86.0,86.03,85.95,85.97,7600.0,57.349,57.369,57.3156,57.329,7600.0
2007-10-10 13:50:00,85.98,86.07,85.94,85.94,8700.0,57.3356,57.3956,57.309,57.309,8700.0
2007-10-10 13:55:00,85.96,86.03,85.94,86.01,3700.0,57.3223,57.369,57.309,57.3556,3700.0
2007-10-10 14:00:00,86.03,86.05,86.0,86.01,4300.0,57.369,57.3823,57.349,57.3556,4300.0
2007-10-10 14:05:00,86.02,86.02,85.85,85.88,14700.0,57.3623,57.3623,57.2489,57.2689,14700.0
2007-10-10 14:10:00,85.87,85.87,85.7,85.76,8300.0,57.2623,57.2623,57.1489,57.1889,8300.0
2007-10-10 14:15:00,85.74,85.87,85.73,85.86,6600.0,57.1756,57.2623,57.1689,57.2556,6600.0
2007-10-10 14:20:00,85.85,85.87,85.71,85.71,7700.0,57.2489,57.2623,57.1556,57.1556,7700.0
2007-10-10 14:25:00,85.75,85.88,85.73,85.88,7300.0,57.1823,57.2689,57.1689,57.2689,7300.0
2007-10-10 14:30:00,85.88,85.97,85.87,85.97,14800.0,57.2689,57.329,57.2623,57.329,14800.0
2007-10-10 14:35:00,85.97,85.98,85.87,85.9,6800.0,57.329,57.3356,57.2623,57.2823,6800.0
2007-10-10 14:40:00,85.9,86.0,85.81,85.99,8200.0,57.2823,57.349,57.2223,57.3423,8200.0
2007-10-10 14:45:00,85.98,86.05,85.97,86.03,11400.0,57.3356,57.3823,57.329,57.369,11400.0
2007-10-10 14:50:00,86.04,86.07,86.03,86.03,10500.0,57.3756,57.3956,57.369,57.369,10500.0
2007-10-10 14:55:00,86.06,86.17,86.03,86.13,11300.0,57.389,57.4623,57.369,57.4357,11300.0
2007-10-10 15:00:00,86.13,86.23,86.12,86.23,12900.0,57.4357,57.5023,57.429,57.5023,12900.0
2007-10-10 15:05:00,86.22,86.22,86.17,86.18,13000.0,57.4957,57.4957,57.4623,57.469,13000.0
2007-10-10 15:10:00,86.19,86.25,86.17,86.2,15200.0,57.4757,57.5157,57.4623,57.4823,15200.0
2007-10-10 15:15:00,86.18,86.21,86.15,86.21,12600.0,57.469,57.489,57.449,57.489,12600.0
2007-10-10 15:20:00,86.21,86.32,86.21,86.28,16000.0,57.489,57.5624,57.489,57.5357,16000.0
2007-10-10 15:25:00,86.28,86.28,86.0,86.0,28800.0,57.5357,57.5357,57.349,57.349,28800.0
2007-10-10 15:30:00,86.02,86.09,86.0,86.03,23400.0,57.3623,57.409,57.349,57.369,23400.0
2007-10-10 15:35:00,86.03,86.03,85.87,85.88,22100.0,57.369,57.369,57.2623,57.2689,22100.0
2007-10-10 15:40:00,85.88,85.92,85.81,85.91,18000.0,57.2689,57.2956,57.2223,57.2889,18000.0
2007-10-10 15:45:00,85.92,86.04,85.92,86.02,19800.0,57.2956,57.3756,57.2956,57.3623,19800.0
2007-10-10 15:50:00,86.03,86.04,85.78,85.79,35400.0,57.369,57.3756,57.2023,57.2089,35400.0
2007-10-10 15:55:00,85.79,85.94,85.74,85.82,50200.0,57.2089,57.309,57.1756,57.2289,50200.0
2007-10-11 09:30:00,86.5,86.93,86.47,86.8,28300.0,57.6824,57.9691,57.6624,57.8824,28300.0
2007-10-11 09:35:00,86.8,87.1,86.8,87.08,19400.0,57.8824,58.0825,57.8824,58.0692,19400.0
2007-10-11 09:40:00,87.05,87.31,87.0,87.05,16700.0,58.0492,58.2225,58.0158,58.0492,16700.0
2007-10-11 09:45:00,87.07,87.14,86.97,87.0,10700.0,58.0625,58.1092,57.9958,58.0158,10700.0
2007-10-11 09:50:00,87.04,87.09,86.92,87.0,12100.0,58.0425,58.0758,57.9625,58.0158,12100.0
2007-10-11 09:55:00,87.0,87.06,86.98,87.04,11800.0,58.0158,58.0558,58.0025,58.0425,11800.0
2007-10-11 10:00:00,87.04,87.1,87.0,87.01,8400.0,58.0425,58.0825,58.0158,58.0225,8400.0
2007-10-11 10:05:00,86.99,87.0,86.89,86.92,8200.0,58.0091,58.0158,57.9425,57.9625,8200.0
2007-10-11 10:10:00,86.97,87.11,86.97,87.03,7200.0,57.9958,58.0892,57.9958,58.0358,7200.0
2007-10-11 10:15:00,86.95,87.06,86.94,87.04,4200.0,57.9825,58.0558,57.9758,58.0425,4200.0
2007-10-11 10:20:00,87.03,87.09,86.97,87.07,9100.0,58.0358,58.0758,57.9958,58.0625,9100.0
2007-10-11 10:25:00,87.09,87.12,86.98,87.06,8400.0,58.0758,58.0958,58.0025,58.0558,8400.0
2007-10-11 10:30:00,87.06,87.07,86.97,86.97,12200.0,58.0558,58.0625,57.9958,57.9958,12200.0
2007-10-11 10:35:00,86.98,87.06,86.97,87.05,7300.0,58.0025,58.0558,57.9958,58.0492,7300.0
2007-10-11 10:40:00,87.05,87.05,86.88,86.94,12900.0,58.0492,58.0492,57.9358,57.9758,12900.0
2007-10-11 10:45:00,86.96,87.04,86.79,86.83,13600.0,57.9891,58.0425,57.8758,57.9024,13600.0
2007-10-11 10:50:00,86.83,87.07,86.83,87.01,10700.0,57.9024,58.0625,57.9024,58.0225,10700.0
2007-10-11 10:55:00,87.01,87.18,87.0,87.1,6800.0,58.0225,58.1358,58.0158,58.0825,6800.0
2007-10-11 11:00:00,87.11,87.28,87.11,87.27,13200.0,58.0892,58.2025,58.0892,58.1959,13200.0
2007-10-11 11:05:00,87.26,87.32,87.17,87.31,11900.0,58.1892,58.2292,58.1292,58.2225,11900.0
2007-10-11 11:10:00,87.32,87.55,87.3,87.33,34900.0,58.2292,58.3826,58.2159,58.2359,34900.0
2007-10-11 11:15:00,87.32,87.46,87.29,87.46,8200.0,58.2292,58.3226,58.2092,58.3226,8200.0
2007-10-11 11:20:00,87.43,87.46,87.24,87.24,9400.0,58.3026,58.3226,58.1759,58.1759,9400.0
2007-10-11 11:25:00,87.24,87.47,87.23,87.47,13300.0,58.1759,58.3292,58.1692,58.3292,13300.0
2007-10-11 11:30:00,87.43,87.49,87.35,87.47,16100.0,58.3026,58.3426,58.2492,58.3292,16100.0
2007-10-11 11:35:00,87.48,87.99,87.48,87.79,69900.0,58.3359,58.676,58.3359,58.5426,69900.0
2007-10-11 11:40:00,87.81,87.95,87.53,87.6,11600.0,58.556,58.6493,58.3692,58.4159,11600.0
2007-10-11 11:45:00,87.56,87.69,87.56,87.59,4800.0,58.3892,58.4759,58.3892,58.4093,4800.0
2007-10-11 11:50:00,87.58,87.63,87.34,87.4,7300.0,58.4026,58.4359,58.2425,58.2826,7300.0
2007-10-11 11:55:00,87.41,87.45,87.4,87.43,6700.0,58.2892,58.3159,58.2826,58.3026,6700.0
2007-10-11 12:00:00,87.45,87.63,87.45,87.56,16100.0,58.3159,58.4359,58.3159,58.3892,16100.0
2007-10-11 12:05:00,87.55,87.55,87.4,87.49,19300.0,58.3826,58.3826,58.2826,58.3426,19300.0
2007-10-11 12:10:00,87.49,87.66,87.42,87.63,21100.0,58.3426,58.4559,58.2959,58.4359,21100.0
2007-10-11 12:15:00,87.64,87.71,87.56,87.7,14800.0,58.4426,58.4893,58.3892,58.4826,14800.0
2007-10-11 12:20:00,87.69,87.82,87.68,87.75,8500.0,58.4759,58.5626,58.4693,58.516,8500.0
2007-10-11 12:25:00,87.77,87.8,87.74,87.76,10800.0,58.5293,58.5493,58.5093,58.5226,10800.0
2007-10-11 12:30:00,87.8,87.93,87.75,87.81,15800.0,58.5493,58.636,58.516,58.556,15800.0
2007-10-11 12:35:00,87.84,87.86,87.75,87.79,13100.0,58.576,58.5893,58.516,58.5426,13100.0
2007-10-11 12:40:00,87.78,87.78,87.72,87.74,16400.0,58.536,58.536,58.4959,58.5093,16400.0
2007-10-11 12:45:00,87.75,87.84,87.73,87.78,13800.0,58.516,58.576,58.5026,58.536,13800.0
2007-10-11 12:50:00,87.76,87.79,87.72,87.73,11700.0,58.5226,58.5426,58.4959,58.5026,11700.0
2007-10-11 12:55:00,87.72,87.75,87.69,87.71,19400.0,58.4959,58.516,58.4759,58.4893,19400.0
2007-10-11 13:00:00,87.71,87.71,87.62,87.66,12100.0,58.4893,58.4893,58.4293,58.4559,12100.0
2007-10-11 13:05:00,87.66,87.76,87.65,87.66,19300.0,58.4559,58.5226,58.4493,58.4559,19300.0
2007-10-11 13:10:00,87.66,87.86,87.65,87.73,14500.0,58.4559,58.5893,58.4493,58.5026,14500.0
2007-10-11 13:15:00,87.73,87.77,87.66,87.77,15600.0,58.5026,58.5293,58.4559,58.5293,15600.0
2007-10-11 13:20:00,87.75,87.78,87.65,87.74,18800.0,58.516,58.536,58.4493,58.5093,18800.0
2007-10-11 13:25:00,87.75,87.79,87.7,87.74,14800.0,58.516,58.5426,58.4826,58.5093,14800.0
2007-10-11 13:30:00,87.74,87.75,87.66,87.67,18800.0,58.5093,58.516,58.4559,58.4626,18800.0
2007-10-11 13:35:00,87.67,87.67,87.62,87.65,5700.0,58.4626,58.4626,58.4293,58.4493,5700.0
2007-10-11 13:40:00,87.64,87.67,87.59,87.63,11000.0,58.4426,58.4626,58.4093,58.4359,11000.0
2007-10-11 13:45:00,87.64,87.73,87.62,87.64,11000.0,58.4426,58.5026,58.4293,58.4426,11000.0
2007-10-11 13:50:00,87.65,87.69,87.56,87.69,24000.0,58.4493,58.4759,58.3892,58.4759,24000.0
2007-10-11 13:55:00,87.69,87.76,87.67,87.7,20800.0,58.4759,58.5226,58.4626,58.4826,20800.0
2007-10-11 14:00:00,87.69,87.7,87.51,87.53,21800.0,58.4759,58.4826,58.3559,58.3692,21800.0
2007-10-11 14:05:00,87.52,87.52,87.38,87.47,26800.0,58.3626,58.3626,58.2692,58.3292,26800.0
2007-10-11 14:10:00,87.47,87.47,87.32,87.41,24600.0,58.3292,58.3292,58.2292,58.2892,24600.0
2007-10-11 14:15:00,87.44,87.51,87.24,87.24,40500.0,58.3092,58.3559,58.1759,58.1759,40500.0
2007-10-11 14:20:00,87.23,87.73,87.15,87.49,40400.0,58.1692,58.5026,58.1158,58.3426,40400.0
2007-10-11 14:25:00,87.48,87.49,87.09,87.21,29300.0,58.3359,58.3426,58.0758,58.1559,29300.0
2007-10-11 14:30:00,87.11,87.47,86.97,87.32,39100.0,58.0892,58.3292,57.9958,58.2292,39100.0
2007-10-11 14:35:00,87.33,87.35,87.08,87.22,33300.0,58.2359,58.2492,58.0692,58.1625,33300.0
2007-10-11 14:40:00,87.27,87.35,87.08,87.22,35900.0,58.1959,58.2492,58.0692,58.1625,35900.0
2007-10-11 14:45:00,87.21,87.3,87.04,87.15,26900.0,58.1559,58.2159,58.0425,58.1158,26900.0
2007-10-11 14:50:00,87.15,87.15,86.93,86.97,16200.0,58.1158,58.1158,57.9691,57.9958,16200.0
2007-10-11 14:55:00,86.99,87.08,86.94,87.04,28100.0,58.0091,58.0692,57.9758,58.0425,28100.0
2007-10-11 15:00:00,87.0,87.18,86.98,87.02,42100.0,58.0158,58.1358,58.0025,58.0292,42100.0
2007-10-11 15:05:00,87.0,87.01,86.48,86.72,53100.0,58.0158,58.0225,57.6691,57.8291,53100.0
2007-10-11 15:10:00,86.64,86.8,86.39,86.45,18300.0,57.7757,57.8824,57.609,57.649,18300.0
2007-10-11 15:15:00,86.42,86.61,86.3,86.43,22400.0,57.629,57.7557,57.549,57.6357,22400.0
2007-10-11 15:20:00,86.42,86.55,86.25,86.25,21200.0,57.629,57.7157,57.5157,57.5157,21200.0
2007-10-11 15:25:00,86.24,86.45,86.16,86.33,23200.0,57.509,57.649,57.4557,57.569,23200.0
2007-10-11 15:30:00,86.33,86.65,86.26,86.61,25400.0,57.569,57.7824,57.5223,57.7557,25400.0
2007-10-11 15:35:00,86.59,86.66,86.48,86.58,18900.0,57.7424,57.7891,57.6691,57.7357,18900.0
2007-10-11 15:40:00,86.62,86.87,86.44,86.71,25200.0,57.7624,57.9291,57.6424,57.8224,25200.0
2007-10-11 15:45:00,86.72,86.87,86.62,86.7,25900.0,57.8291,57.9291,57.7624,57.8158,25900.0
2007-10-11 15:50:00,86.7,86.82,86.59,86.81,63900.0,57.8158,57.8958,57.7424,57.8891,63900.0
2007-10-11 15:55:00,86.82,87.01,86.81,87.01,113400.0,57.8958,58.0225,57.8891,58.0225,113400.0
2007-10-12 09:30:00,87.42,87.42,86.77,86.8,17500.0,58.2959,58.2959,57.8624,57.8824,17500.0
2007-10-12 09:35:00,86.76,86.95,86.76,86.89,11600.0,57.8558,57.9825,57.8558,57.9425,11600.0
2007-10-12 09:40:00,86.91,87.1,86.82,86.86,22900.0,57.9558,58.0825,57.8958,57.9225,22900.0
2007-10-12 09:45:00,86.83,87.02,86.78,86.97,11000.0,57.9024,58.0292,57.8691,57.9958,11000.0
2007-10-12 09:50:00,86.96,87.32,86.9,87.31,21300.0,57.9891,58.2292,57.9491,58.2225,21300.0
2007-10-12 09:55:00,87.31,87.64,87.24,87.53,18900.0,58.2225,58.4426,58.1759,58.3692,18900.0
2007-10-12 10:00:00,87.43,87.52,87.03,87.34,21000.0,58.3026,58.3626,58.0358,58.2425,21000.0
2007-10-12 10:05:00,87.31,87.59,87.31,87.5,10800.0,58.2225,58.4093,58.2225,58.3492,10800.0
2007-10-12 10:10:00,87.55,87.95,87.52,87.76,24100.0,58.3826,58.6493,58.3626,58.5226,24100.0
2007-10-12 10:15:00,87.82,88.47,87.74,88.34,75800.0,58.5626,58.9961,58.5093,58.9094,75800.0
2007-10-12 10:20:00,88.34,88.34,87.86,87.98,46500.0,58.9094,58.9094,58.5893,58.6693,46500.0
2007-10-12 10:25:00,87.94,88.03,87.77,87.9,10000.0,58.6427,58.7027,58.5293,58.616,10000.0
2007-10-12 10:30:00,87.88,87.89,87.71,87.81,7300.0,58.6026,58.6093,58.4893,58.556,7300.0
2007-10-12 10:35:00,87.8,88.0,87.78,87.89,13700.0,58.5493,58.6827,58.536,58.6093,13700.0
2007-10-12 10:40:00,87.88,87.98,87.83,87.84,9000.0,58.6026,58.6693,58.5693,58.576,9000.0
2007-10-12 10:45:00,87.83,87.84,87.74,87.74,6200.0,58.5693,58.576,58.5093,58.5093,6200.0
2007-10-12 10:50:00,87.76,87.81,87.72,87.75,14200.0,58.5226,58.556,58.4959,58.516,14200.0
2007-10-12 10:55:00,87.77,87.8,87.75,87.8,4600.0,58.5293,58.5493,58.516,58.5493,4600.0
2007-10-12 11:00:00,87.87,87.89,87.78,87.85,5500.0,58.596,58.6093,58.536,58.5826,5500.0
2007-10-12 11:05:00,87.88,88.01,87.83,87.96,6300.0,58.6026,58.6893,58.5693,58.656,6300.0
2007-10-12 11:10:00,87.97,87.98,87.81,87.82,4500.0,58.6627,58.6693,58.556,58.5626,4500.0
2007-10-12 11:15:00,87.78,87.82,87.75,87.77,5800.0,58.536,58.5626,58.516,58.5293,5800.0
2007-10-12 11:20:00,87.77,87.88,87.76,87.85,6500.0,58.5293,58.6026,58.5226,58.5826,6500.0
2007-10-12 11:25:00,87.86,88.25,87.86,88.22,18700.0,58.5893,58.8494,58.5893,58.8294,18700.0
2007-10-12 11:30:00,88.22,88.27,88.03,88.03,17500.0,58.8294,58.8627,58.7027,58.7027,17500.0
2007-10-12 11:35:00,88.08,88.14,88.0,88.04,7000.0,58.736,58.776,58.6827,58.7093,7000.0
2007-10-12 11:40:00,88.06,88.16,88.0,88.0,7800.0,58.7227,58.7894,58.6827,58.6827,7800.0
2007-10-12 11:45:00,88.04,88.12,87.95,88.02,7100.0,58.7093,58.7627,58.6493,58.696,7100.0
2007-10-12 11:50:00,87.97,87.99,87.92,87.94,5000.0,58.6627,58.676,58.6293,58.6427,5000.0
2007-10-12 11:55:00,87.92,87.97,87.86,87.88,3500.0,58.6293,58.6627,58.5893,58.6026,3500.0
2007-10-12 12:00:00,87.87,87.95,87.83,87.95,11900.0,58.596,58.6493,58.5693,58.6493,11900.0
2007-10-12 12:05:00,87.91,87.96,87.89,87.92,4900.0,58.6226,58.656,58.6093,58.6293,4900.0
2007-10-12 12:10:00,87.92,88.17,87.92,88.12,15200.0,58.6293,58.796,58.6293,58.7627,15200.0
2007-10-12 12:15:00,88.11,88.16,88.07,88.14,12400.0,58.756,58.7894,58.7293,58.776,12400.0
2007-10-12 12:20:00,88.15,88.35,88.14,88.35,25700.0,58.7827,58.9161,58.776,58.9161,25700.0
2007-10-12 12:25:00,88.37,88.49,88.35,88.4,17700.0,58.9294,59.0094,58.9161,58.9494,17700.0
2007-10-12 12:30:00,88.41,88.43,88.27,88.35,26600.0,58.9561,58.9694,58.8627,58.9161,26600.0
2007-10-12 12:35:00,88.36,88.39,88.26,88.27,7300.0,58.9227,58.9427,58.856,58.8627,7300.0
2007-10-12 12:40:00,88.27,88.5,88.26,88.45,10900.0,58.8627,59.0161,58.856,58.9827,10900.0
2007-10-12 12:45:00,88.48,88.59,88.45,88.53,22200.0,59.0027,59.0761,58.9827,59.0361,22200.0
2007-10-12 12:50:00,88.55,88.64,88.53,88.63,13800.0,59.0494,59.1094,59.0361,59.1028,13800.0
2007-10-12 12:55:00,88.62,88.7,88.62,88.67,12900.0,59.0961,59.1495,59.0961,59.1295,12900.0
2007-10-12 13:00:00,88.68,88.78,88.67,88.7,16600.0,59.1361,59.2028,59.1295,59.1495,16600.0
2007-10-12 13:05:00,88.68,88.75,88.67,88.68,15000.0,59.1361,59.1828,59.1295,59.1361,15000.0
2007-10-12 13:10:00,88.67,88.68,88.56,88.63,9400.0,59.1295,59.1361,59.0561,59.1028,9400.0
2007-10-12 13:15:00,88.67,88.69,88.62,88.62,15100.0,59.1295,59.1428,59.0961,59.0961,15100.0
2007-10-12 13:20:00,88.63,88.7,88.53,88.55,15700.0,59.1028,59.1495,59.0361,59.0494,15700.0
2007-10-12 13:25:00,88.56,88.64,88.5,88.62,9800.0,59.0561,59.1094,59.0161,59.0961,9800.0
2007-10-12 13:30:00,88.62,88.74,88.62,88.67,13700.0,59.0961,59.1761,59.0961,59.1295,13700.0
2007-10-12 13:35:00,88.68,88.77,88.67,88.77,14400.0,59.1361,59.1961,59.1295,59.1961,14400.0
2007-10-12 13:40:00,88.76,88.9,88.76,88.86,18100.0,59.1895,59.2828,59.1895,59.2562,18100.0
2007-10-12 13:45:00,88.84,89.02,88.84,88.98,22100.0,59.2428,59.3628,59.2428,59.3362,22100.0
2007-10-12 13:50:00,88.98,88.99,88.65,88.87,44300.0,59.3362,59.3428,59.1161,59.2628,44300.0
2007-10-12 13:55:00,88.91,88.98,88.79,88.81,27900.0,59.2895,59.3362,59.2095,59.2228,27900.0
2007-10-12 14:00:00,88.87,89.11,88.81,89.08,25100.0,59.2628,59.4229,59.2228,59.4029,25100.0
2007-10-12 14:05:00,89.07,89.15,89.01,89.01,12000.0,59.3962,59.4495,59.3562,59.3562,12000.0
2007-10-12 14:10:00,89.02,89.19,89.02,89.04,9100.0,59.3628,59.4762,59.3628,59.3762,9100.0
2007-10-12 14:15:00,89.05,89.1,89.01,89.06,12900.0,59.3829,59.4162,59.3562,59.3895,12900.0
2007-10-12 14:20:00,89.02,89.05,88.97,89.02,9800.0,59.3628,59.3829,59.3295,59.3628,9800.0
2007-10-12 14:25:00,88.98,89.03,88.95,88.95,10400.0,59.3362,59.3695,59.3162,59.3162,10400.0
2007-10-12 14:30:00,88.95,89.04,88.92,88.92,16100.0,59.3162,59.3762,59.2962,59.2962,16100.0
2007-10-12 14:35:00,88.96,89.01,88.94,89.0,23400.0,59.3228,59.3562,59.3095,59.3495,23400.0
2007-10-12 14:40:00,88.98,89.01,88.95,88.96,12300.0,59.3362,59.3562,59.3162,59.3228,12300.0
2007-10-12 14:45:00,88.96,89.01,88.77,88.78,31200.0,59.3228,59.3562,59.1961,59.2028,31200.0
2007-10-12 14:50:00,88.79,88.82,88.74,88.74,19300.0,59.2095,59.2295,59.1761,59.1761,19300.0
2007-10-12 14:55:00,88.75,88.75,88.62,88.75,13400.0,59.1828,59.1828,59.0961,59.1828,13400.0
2007-10-12 15:00:00,88.72,88.86,88.57,88.61,32900.0,59.1628,59.2562,59.0628,59.0894,32900.0
2007-10-12 15:05:00,88.6,88.78,88.51,88.76,22800.0,59.0828,59.2028,59.0228,59.1895,22800.0
2007-10-12 15:10:00,88.75,88.92,88.68,88.84,24300.0,59.1828,59.2962,59.1361,59.2428,24300.0
2007-10-12 15:15:00,88.86,88.96,88.82,88.93,28400.0,59.2562,59.3228,59.2295,59.3028,28400.0
2007-10-12 15:20:00,88.9,88.95,88.83,88.93,34400.0,59.2828,59.3162,59.2361,59.3028,34400.0
2007-10-12 15:25:00,88.92,88.99,88.83,88.97,36800.0,59.2962,59.3428,59.2361,59.3295,36800.0
2007-10-12 15:30:00,88.97,89.03,88.91,88.96,32800.0,59.3295,59.3695,59.2895,59.3228,32800.0
2007-10-12 15:35:00,88.95,88.96,88.92,88.93,26000.0,59.3162,59.3228,59.2962,59.3028,26000.0
2007-10-12 15:40:00,88.94,89.02,88.92,88.98,24100.0,59.3095,59.3628,59.2962,59.3362,24100.0
2007-10-12 15:45:00,88.97,89.05,88.96,88.99,34500.0,59.3295,59.3829,59.3228,59.3428,34500.0
2007-10-12 15:50:00,88.99,89.11,88.92,89.07,53000.0,59.3428,59.4229,59.2962,59.3962,53000.0
2007-10-12 15:55:00,89.07,89.07,88.94,89.03,54400.0,59.3962,59.3962,59.3095,59.3695,54400.0
2007-10-15 09:30:00,89.39,89.46,88.81,89.45,58500.0,59.6096,59.6563,59.2228,59.6496,58500.0
2007-10-15 09:35:00,89.39,89.85,89.18,89.84,34900.0,59.6096,59.9163,59.4695,59.9097,34900.0
2007-10-15 09:40:00,89.85,90.83,89.8,90.79,109500.0,59.9163,60.5698,59.883,60.5432,109500.0
2007-10-15 09:45:00,90.79,90.95,90.44,90.45,91300.0,60.5432,60.6499,60.3098,60.3164,91300.0
2007-10-15 09:50:00,90.45,90.45,89.61,89.61,34200.0,60.3164,60.3164,59.7563,59.7563,34200.0
2007-10-15 09:55:00,89.63,89.67,89.35,89.62,24100.0,59.7696,59.7963,59.5829,59.763,24100.0
2007-10-15 10:00:00,89.59,89.59,89.03,89.44,43900.0,59.743,59.743,59.3695,59.6429,43900.0
2007-10-15 10:05:00,89.44,89.5,89.24,89.5,34500.0,59.6429,59.6829,59.5096,59.6829,34500.0
2007-10-15 10:10:00,89.5,89.5,89.0,89.04,32200.0,59.6829,59.6829,59.3495,59.3762,32200.0
2007-10-15 10:15:00,89.04,89.05,88.68,88.86,44200.0,59.3762,59.3829,59.1361,59.2562,44200.0
2007-10-15 10:20:00,88.87,88.99,88.83,88.93,31100.0,59.2628,59.3428,59.2361,59.3028,31100.0
2007-10-15 10:25:00,88.93,89.12,88.93,89.06,22200.0,59.3028,59.4295,59.3028,59.3895,22200.0
2007-10-15 10:30:00,89.1,89.21,89.1,89.21,26500.0,59.4162,59.4895,59.4162,59.4895,26500.0
2007-10-15 10:35:00,89.2,89.23,88.87,88.87,40100.0,59.4829,59.5029,59.2628,59.2628,40100.0
2007-10-15 10:40:00,88.86,88.9,88.8,88.81,17900.0,59.2562,59.2828,59.2161,59.2228,17900.0
2007-10-15 10:45:00,88.83,88.85,88.77,88.79,20100.0,59.2361,59.2495,59.1961,59.2095,20100.0
2007-10-15 10:50:00,88.8,88.81,88.75,88.76,13100.0,59.2161,59.2228,59.1828,59.1895,13100.0
2007-10-15 10:55:00,88.76,88.81,88.75,88.79,17600.0,59.1895,59.2228,59.1828,59.2095,17600.0
2007-10-15 11:00:00,88.8,88.8,88.54,88.65,28500.0,59.2161,59.2161,59.0428,59.1161,28500.0
2007-10-15 11:05:00,88.64,88.8,88.62,88.8,21400.0,59.1094,59.2161,59.0961,59.2161,21400.0
2007-10-15 11:10:00,88.8,88.85,88.76,88.83,19500.0,59.2161,59.2495,59.1895,59.2361,19500.0
2007-10-15 11:15:00,88.84,88.85,88.71,88.75,19000.0,59.2428,59.2495,59.1561,59.1828,19000.0
2007-10-15 11:20:00,88.73,88.79,88.63,88.76,17900.0,59.1695,59.2095,59.1028,59.1895,17900.0
2007-10-15 11:25:00,88.77,88.88,88.71,88.83,10500.0,59.1961,59.2695,59.1561,59.2361,10500.0
2007-10-15 11:30:00,88.83,89.05,88.82,88.98,29500.0,59.2361,59.3829,59.2295,59.3362,29500.0
2007-10-15 11:35:00,88.93,88.96,88.8,88.92,13800.0,59.3028,59.3228,59.2161,59.2962,13800.0
2007-10-15 11:40:00,88.92,89.15,88.91,89.02,33600.0,59.2962,59.4495,59.2895,59.3628,33600.0
2007-10-15 11:45:00,89.04,89.06,89.02,89.04,14300.0,59.3762,59.3895,59.3628,59.3762,14300.0
2007-10-15 11:50:00,89.04,89.1,88.98,89.1,11600.0,59.3762,59.4162,59.3362,59.4162,11600.0
2007-10-15 11:55:00,89.1,89.22,89.09,89.17,7200.0,59.4162,59.4962,59.4095,59.4629,7200.0
2007-10-15 12:00:00,89.15,89.15,88.96,89.02,15400.0,59.4495,59.4495,59.3228,59.3628,15400.0
2007-10-15 12:05:00,89.03,89.03,88.74,88.74,15000.0,59.3695,59.3695,59.1761,59.1761,15000.0
2007-10-15 12:10:00,88.77,88.86,88.7,88.82,12700.0,59.1961,59.2562,59.1495,59.2295,12700.0
2007-10-15 12:15:00,88.79,88.83,88.74,88.74,5700.0,59.2095,59.2361,59.1761,59.1761,5700.0
2007-10-15 12:20:00,88.74,88.78,88.67,88.75,7100.0,59.1761,59.2028,59.1295,59.1828,7100.0
2007-10-15 12:25:00,88.75,88.76,88.63,88.66,10200.0,59.1828,59.1895,59.1028,59.1228,10200.0
2007-10-15 12:30:00,88.71,88.72,88.61,88.71,13600.0,59.1561,59.1628,59.0894,59.1561,13600.0
2007-10-15 12:35:00,88.67,88.71,88.66,88.69,8800.0,59.1295,59.1561,59.1228,59.1428,8800.0
2007-10-15 12:40:00,88.66,88.78,88.65,88.75,39000.0,59.1228,59.2028,59.1161,59.1828,39000.0
2007-10-15 12:45:00,88.71,88.72,88.57,88.61,15300.0,59.1561,59.1628,59.0628,59.0894,15300.0
2007-10-15 12:50:00,88.6,88.68,88.52,88.59,21200.0,59.0828,59.1361,59.0294,59.0761,21200.0
2007-10-15 12:55:00,88.58,88.65,88.54,88.58,11800.0,59.0694,59.1161,59.0428,59.0694,11800.0
2007-10-15 13:00:00,88.58,88.6,88.51,88.55,11700.0,59.0694,59.0828,59.0228,59.0494,11700.0
2007-10-15 13:05:00,88.57,88.64,88.52,88.57,11400.0,59.0628,59.1094,59.0294,59.0628,11400.0
2007-10-15 13:10:00,88.61,88.63,88.56,88.58,6200.0,59.0894,59.1028,59.0561,59.0694,6200.0
2007-10-15 13:15:00,88.58,88.74,88.54,88.74,6900.0,59.0694,59.1761,59.0428,59.1761,6900.0
2007-10-15 13:20:00,88.76,88.82,88.73,88.76,9400.0,59.1895,59.2295,59.1695,59.1895,9400.0
2007-10-15 13:25:00,88.76,88.85,88.71,88.84,10700.0,59.1895,59.2495,59.1561,59.2428,10700.0
2007-10-15 13:30:00,88.84,89.02,88.82,88.94,27900.0,59.2428,59.3628,59.2295,59.3095,27900.0
2007-10-15 13:35:00,88.93,89.01,88.91,88.95,10700.0,59.3028,59.3562,59.2895,59.3162,10700.0
2007-10-15 13:40:00,88.96,88.96,88.87,88.91,7400.0,59.3228,59.3228,59.2628,59.2895,7400.0
2007-10-15 13:45:00,88.89,89.25,88.81,89.24,39500.0,59.2762,59.5162,59.2228,59.5096,39500.0
2007-10-15 13:50:00,89.21,89.43,89.11,89.14,43800.0,59.4895,59.6363,59.4229,59.4429,43800.0
2007-10-15 13:55:00,89.12,89.22,89.03,89.16,22400.0,59.4295,59.4962,59.3695,59.4562,22400.0
2007-10-15 14:00:00,89.16,89.17,89.05,89.12,15600.0,59.4562,59.4629,59.3829,59.4295,15600.0
2007-10-15 14:05:00,89.11,89.12,88.89,88.95,22500.0,59.4229,59.4295,59.2762,59.3162,22500.0
2007-10-15 14:10:00,88.98,89.04,88.87,88.97,22900.0,59.3362,59.3762,59.2628,59.3295,22900.0
2007-10-15 14:15:00,88.97,89.3,88.93,89.24,13900.0,59.3295,59.5496,59.3028,59.5096,13900.0
2007-10-15 14:20:00,89.26,89.26,89.05,89.1,15600.0,59.5229,59.5229,59.3829,59.4162,15600.0
2007-10-15 14:25:00,89.12,89.33,89.06,89.3,16300.0,59.4295,59.5696,59.3895,59.5496,16300.0
2007-10-15 14:30:00,89.31,89.38,89.25,89.31,22100.0,59.5562,59.6029,59.5162,59.5562,22100.0
2007-10-15 14:35:00,89.28,89.31,89.25,89.29,13700.0,59.5362,59.5562,59.5162,59.5429,13700.0
2007-10-15 14:40:00,89.29,89.3,89.24,89.26,8100.0,59.5429,59.5496,59.5096,59.5229,8100.0
2007-10-15 14:45:00,89.28,89.29,89.17,89.19,15500.0,59.5362,59.5429,59.4629,59.4762,15500.0
2007-10-15 14:50:00,89.18,89.18,89.07,89.07,11700.0,59.4695,59.4695,59.3962,59.3962,11700.0
2007-10-15 14:55:00,89.03,89.09,88.99,89.09,13900.0,59.3695,59.4095,59.3428,59.4095,13900.0
2007-10-15 15:00:00,89.08,89.17,88.94,89.02,70000.0,59.4029,59.4629,59.3095,59.3628,70000.0
2007-10-15 15:05:00,89.04,89.07,88.88,89.03,36500.0,59.3762,59.3962,59.2695,59.3695,36500.0
2007-10-15 15:10:00,89.0,89.05,88.96,88.96,17900.0,59.3495,59.3829,59.3228,59.3228,17900.0
2007-10-15 15:15:00,88.98,89.0,88.79,88.96,28400.0,59.3362,59.3495,59.2095,59.3228,28400.0
2007-10-15 15:20:00,88.96,89.04,88.66,88.69,30700.0,59.3228,59.3762,59.1228,59.1428,30700.0
2007-10-15 15:25:00,88.69,88.71,88.54,88.71,36200.0,59.1428,59.1561,59.0428,59.1561,36200.0
2007-10-15 15:30:00,88.72,88.8,88.62,88.62,28100.0,59.1628,59.2161,59.0961,59.0961,28100.0
2007-10-15 15:35:00,88.62,88.63,88.51,88.54,51800.0,59.0961,59.1028,59.0228,59.0428,51800.0
2007-10-15 15:40:00,88.55,89.12,88.5,89.08,60300.0,59.0494,59.4295,59.0161,59.4029,60300.0
2007-10-15 15:45:00,89.08,89.29,89.04,89.06,62600.0,59.4029,59.5429,59.3762,59.3895,62600.0
2007-10-15 15:50:00,89.06,89.06,88.87,88.94,37700.0,59.3895,59.3895,59.2628,59.3095,37700.0
2007-10-15 15:55:00,88.95,89.02,88.94,89.01,58000.0,59.3162,59.3628,59.3095,59.3562,58000.0
2007-10-16 09:30:00,88.91,89.07,88.79,88.87,22400.0,59.2895,59.3962,59.2095,59.2628,22400.0
2007-10-16 09:35:00,88.93,88.93,88.66,88.76,20800.0,59.3028,59.3028,59.1228,59.1895,20800.0
2007-10-16 09:40:00,88.77,88.77,88.52,88.64,12300.0,59.1961,59.1961,59.0294,59.1094,12300.0
2007-10-16 09:45:00,88.57,88.6,88.26,88.29,16400.0,59.0628,59.0828,58.856,58.876,16400.0
2007-10-16 09:50:00,88.25,88.45,88.25,88.43,6700.0,58.8494,58.9827,58.8494,58.9694,6700.0
2007-10-16 09:55:00,88.42,88.45,88.27,88.29,21100.0,58.9627,58.9827,58.8627,58.876,21100.0
2007-10-16 10:00:00,88.26,88.34,88.14,88.31,11500.0,58.856,58.9094,58.776,58.8894,11500.0
2007-10-16 10:05:00,88.31,88.43,88.27,88.33,13000.0,58.8894,58.9694,58.8627,58.9027,13000.0
2007-10-16 10:10:00,88.32,88.4,88.1,88.1,7500.0,58.8961,58.9494,58.7493,58.7493,7500.0
2007-10-16 10:15:00,88.1,88.1,87.72,87.78,24600.0,58.7493,58.7493,58.4959,58.536,24600.0
2007-10-16 10:20:00,87.76,87.99,87.76,87.98,11800.0,58.5226,58.676,58.5226,58.6693,11800.0
2007-10-16 10:25:00,87.97,88.15,87.86,88.1,12100.0,58.6627,58.7827,58.5893,58.7493,12100.0
2007-10-16 10:30:00,88.1,88.15,88.0,88.02,14100.0,58.7493,58.7827,58.6827,58.696,14100.0
2007-10-16 10:35:00,88.04,88.09,87.8,87.82,10900.0,58.7093,58.7427,58.5493,58.5626,10900.0
2007-10-16 10:40:00,87.83,87.89,87.7,87.82,11400.0,58.5693,58.6093,58.4826,58.5626,11400.0
2007-10-16 10:45:00,87.8,87.97,87.8,87.97,6100.0,58.5493,58.6627,58.5493,58.6627,6100.0
2007-10-16 10:50:00,87.97,88.01,87.9,87.92,9500.0,58.6627,58.6893,58.616,58.6293,9500.0
2007-10-16 10:55:00,87.93,88.05,87.91,88.05,3500.0,58.636,58.716,58.6226,58.716,3500.0
2007-10-16 11:00:00,88.05,88.15,87.99,88.14,8300.0,58.716,58.7827,58.676,58.776,8300.0
2007-10-16 11:05:00,88.12,88.25,88.07,88.19,11600.0,58.7627,58.8494,58.7293,58.8094,11600.0
2007-10-16 11:10:00,88.2,88.21,88.02,88.03,4200.0,58.816,58.8227,58.696,58.7027,4200.0
2007-10-16 11:15:00,88.02,88.03,87.98,87.98,6000.0,58.696,58.7027,58.6693,58.6693,6000.0
2007-10-16 11:20:00,87.98,88.05,87.95,87.95,6700.0,58.6693,58.716,58.6493,58.6493,6700.0
2007-10-16 11:25:00,87.96,88.03,87.95,88.0,6500.0,58.656,58.7027,58.6493,58.6827,6500.0
2007-10-16 11:30:00,88.0,88.19,88.0,88.14,7800.0,58.6827,58.8094,58.6827,58.776,7800.0
2007-10-16 11:35:00,88.14,88.27,88.14,88.22,12600.0,58.776,58.8627,58.776,58.8294,12600.0
2007-10-16 11:40:00,88.22,88.26,88.21,88.23,3000.0,58.8294,58.856,58.8227,58.836,3000.0
2007-10-16 11:45:00,88.23,88.24,88.14,88.17,3600.0,58.836,58.8427,58.776,58.796,3600.0
2007-10-16 11:50:00,88.15,88.16,88.07,88.07,2400.0,58.7827,58.7894,58.7293,58.7293,2400.0
2007-10-16 11:55:00,88.12,88.12,87.89,87.89,5300.0,58.7627,58.7627,58.6093,58.6093,5300.0
2007-10-16 12:00:00,87.91,87.91,87.8,87.87,5800.0,58.6226,58.6226,58.5493,58.596,5800.0
2007-10-16 12:05:00,87.9,87.95,87.84,87.93,4900.0,58.616,58.6493,58.576,58.636,4900.0
2007-10-16 12:10:00,87.93,87.96,87.77,87.83,6600.0,58.636,58.656,58.5293,58.5693,6600.0
2007-10-16 12:15:00,87.8,87.83,87.77,87.81,2900.0,58.5493,58.5693,58.5293,58.556,2900.0
2007-10-16 12:20:00,87.83,87.83,87.77,87.81,4100.0,58.5693,58.5693,58.5293,58.556,4100.0
2007-10-16 12:25:00,87.83,87.85,87.78,87.81,4800.0,58.5693,58.5826,58.536,58.556,4800.0
2007-10-16 12:30:00,87.84,87.91,87.79,87.87,12200.0,58.576,58.6226,58.5426,58.596,12200.0
2007-10-16 12:35:00,87.89,87.91,87.85,87.85,5300.0,58.6093,58.6226,58.5826,58.5826,5300.0
2007-10-16 12:40:00,87.85,87.95,87.85,87.9,4200.0,58.5826,58.6493,58.5826,58.616,4200.0
2007-10-16 12:45:00,87.89,88.09,87.89,88.04,9000.0,58.6093,58.7427,58.6093,58.7093,9000.0
2007-10-16 12:50:00,88.03,88.04,87.98,88.01,5500.0,58.7027,58.7093,58.6693,58.6893,5500.0
2007-10-16 12:55:00,88.01,88.06,87.97,88.06,6200.0,58.6893,58.7227,58.6627,58.7227,6200.0
2007-10-16 13:00:00,88.06,88.07,87.87,87.91,8600.0,58.7227,58.7293,58.596,58.6226,8600.0
2007-10-16 13:05:00,87.92,87.92,87.7,87.75,10800.0,58.6293,58.6293,58.4826,58.516,10800.0
2007-10-16 13:10:00,87.73,87.76,87.64,87.65,8300.0,58.5026,58.5226,58.4426,58.4493,8300.0
2007-10-16 13:15:00,87.67,87.71,87.63,87.71,7200.0,58.4626,58.4893,58.4359,58.4893,7200.0
2007-10-16 13:20:00,87.68,87.8,87.66,87.74,6600.0,58.4693,58.5493,58.4559,58.5093,6600.0
2007-10-16 13:25:00,87.72,87.81,87.7,87.76,5100.0,58.4959,58.556,58.4826,58.5226,5100.0
2007-10-16 13:30:00,87.75,87.75,87.64,87.72,6900.0,58.516,58.516,58.4426,58.4959,6900.0
2007-10-16 13:35:00,87.73,87.89,87.73,87.86,4900.0,58.5026,58.6093,58.5026,58.5893,4900.0
2007-10-16 13:40:00,87.87,87.93,87.79,87.93,5200.0,58.596,58.636,58.5426,58.636,5200.0
2007-10-16 13:45:00,87.93,87.94,87.71,87.79,9000.0,58.636,58.6427,58.4893,58.5426,9000.0
2007-10-16 13:50:00,87.76,87.79,87.7,87.76,5900.0,58.5226,58.5426,58.4826,58.5226,5900.0
2007-10-16 13:55:00,87.76,87.82,87.71,87.73,7000.0,58.5226,58.5626,58.4893,58.5026,7000.0
2007-10-16 14:00:00,87.76,87.77,87.7,87.77,6000.0,58.5226,58.5293,58.4826,58.5293,6000.0
2007-10-16 14:05:00,87.78,87.79,87.67,87.74,10700.0,58.536,58.5426,58.4626,58.5093,10700.0
2007-10-16 14:10:00,87.71,87.91,87.69,87.84,8500.0,58.4893,58.6226,58.4759,58.576,8500.0
2007-10-16 14:15:00,87.88,88.13,87.88,87.93,13300.0,58.6026,58.7694,58.6026,58.636,13300.0
2007-10-16 14:20:00,87.96,87.96,87.82,87.85,6800.0,58.656,58.656,58.5626,58.5826,6800.0
2007-10-16 14:25:00,87.87,87.88,87.75,87.78,6500.0,58.596,58.6026,58.516,58.536,6500.0
2007-10-16 14:30:00,87.78,87.78,87.65,87.69,11200.0,58.536,58.536,58.4493,58.4759,11200.0
2007-10-16 14:35:00,87.66,87.81,87.63,87.68,20700.0,58.4559,58.556,58.4359,58.4693,20700.0
2007-10-16 14:40:00,87.7,87.83,87.68,87.81,7000.0,58.4826,58.5693,58.4693,58.556,7000.0
2007-10-16 14:45:00,87.82,87.88,87.72,87.72,21600.0,58.5626,58.6026,58.4959,58.4959,21600.0
2007-10-16 14:50:00,87.73,87.81,87.66,87.69,10800.0,58.5026,58.556,58.4559,58.4759,10800.0
2007-10-16 14:55:00,87.69,87.88,87.65,87.84,26600.0,58.4759,58.6026,58.4493,58.576,26600.0
2007-10-16 15:00:00,87.84,88.09,87.84,88.03,21300.0,58.576,58.7427,58.576,58.7027,21300.0
2007-10-16 15:05:00,88.0,88.04,87.85,88.03,15600.0,58.6827,58.7093,58.5826,58.7027,15600.0
2007-10-16 15:10:00,88.03,88.03,87.89,87.92,9200.0,58.7027,58.7027,58.6093,58.6293,9200.0
2007-10-16 15:15:00,87.95,88.12,87.92,88.06,16100.0,58.6493,58.7627,58.6293,58.7227,16100.0
2007-10-16 15:20:00,88.01,88.06,87.95,88.01,14600.0,58.6893,58.7227,58.6493,58.6893,14600.0
2007-10-16 15:25:00,88.01,88.17,88.0,88.07,12200.0,58.6893,58.796,58.6827,58.7293,12200.0
2007-10-16 15:30:00,88.07,88.31,88.0,88.2,21800.0,58.7293,58.8894,58.6827,58.816,21800.0
2007-10-16 15:35:00,88.23,88.45,88.18,88.34,24700.0,58.836,58.9827,58.8027,58.9094,24700.0
2007-10-16 15:40:00,88.36,88.38,88.26,88.37,14500.0,58.9227,58.9361,58.856,58.9294,14500.0
2007-10-16 15:45:00,88.34,88.43,88.32,88.33,17200.0,58.9094,58.9694,58.8961,58.9027,17200.0
2007-10-16 15:50:00,88.32,88.37,88.25,88.29,42600.0,58.8961,58.9294,58.8494,58.876,42600.0
2007-10-16 15:55:00,88.27,88.3,88.17,88.24,44900.0,58.8627,58.8827,58.796,58.8427,44900.0
2007-10-17 09:30:00,89.06,89.06,88.23,88.23,34300.0,59.3895,59.3895,58.836,58.836,34300.0
2007-10-17 09:35:00,88.27,88.47,88.23,88.34,41300.0,58.8627,58.9961,58.836,58.9094,41300.0
2007-10-17 09:40:00,88.34,88.44,88.27,88.38,24200.0,58.9094,58.9761,58.8627,58.9361,24200.0
2007-10-17 09:45:00,88.4,88.48,88.23,88.39,20900.0,58.9494,59.0027,58.836,58.9427,20900.0
2007-10-17 09:50:00,88.38,88.47,88.25,88.33,10500.0,58.9361,58.9961,58.8494,58.9027,10500.0
2007-10-17 09:55:00,88.31,88.47,88.25,88.46,16500.0,58.8894,58.9961,58.8494,58.9894,16500.0
2007-10-17 10:00:00,88.44,88.55,88.37,88.44,18200.0,58.9761,59.0494,58.9294,58.9761,18200.0
2007-10-17 10:05:00,88.41,88.43,88.26,88.27,17100.0,58.9561,58.9694,58.856,58.8627,17100.0
2007-10-17 10:10:00,88.27,88.36,88.23,88.28,14300.0,58.8627,58.9227,58.836,58.8694,14300.0
2007-10-17 10:15:00,88.31,88.31,88.15,88.16,12900.0,58.8894,58.8894,58.7827,58.7894,12900.0
2007-10-17 10:20:00,88.16,88.36,88.1,88.3,16000.0,58.7894,58.9227,58.7493,58.8827,16000.0
2007-10-17 10:25:00,88.3,88.3,88.06,88.07,17800.0,58.8827,58.8827,58.7227,58.7293,17800.0
2007-10-17 10:30:00,88.04,88.17,87.79,87.82,23000.0,58.7093,58.796,58.5426,58.5626,23000.0
2007-10-17 10:35:00,87.82,87.99,87.82,87.98,17200.0,58.5626,58.676,58.5626,58.6693,17200.0
2007-10-17 10:40:00,87.95,87.99,87.78,87.85,13300.0,58.6493,58.676,58.536,58.5826,13300.0
2007-10-17 10:45:00,87.83,87.83,87.53,87.79,17300.0,58.5693,58.5693,58.3692,58.5426,17300.0
2007-10-17 10:50:00,87.8,87.91,87.79,87.79,6300.0,58.5493,58.6226,58.5426,58.5426,6300.0
2007-10-17 10:55:00,87.79,87.82,87.68,87.71,12900.0,58.5426,58.5626,58.4693,58.4893,12900.0
2007-10-17 11:00:00,87.7,87.7,87.54,87.55,20100.0,58.4826,58.4826,58.3759,58.3826,20100.0
2007-10-17 11:05:00,87.54,87.55,87.35,87.47,16000.0,58.3759,58.3826,58.2492,58.3292,16000.0
2007-10-17 11:10:00,87.46,87.64,87.39,87.64,12900.0,58.3226,58.4426,58.2759,58.4426,12900.0
2007-10-17 11:15:00,87.61,87.66,87.58,87.61,7600.0,58.4226,58.4559,58.4026,58.4226,7600.0
2007-10-17 11:20:00,87.61,87.64,87.5,87.56,11400.0,58.4226,58.4426,58.3492,58.3892,11400.0
2007-10-17 11:25:00,87.56,87.56,87.49,87.51,11800.0,58.3892,58.3892,58.3426,58.3559,11800.0
2007-10-17 11:30:00,87.5,87.69,87.48,87.66,26400.0,58.3492,58.4759,58.3359,58.4559,26400.0
2007-10-17 11:35:00,87.67,87.77,87.59,87.72,12600.0,58.4626,58.5293,58.4093,58.4959,12600.0
2007-10-17 11:40:00,87.71,87.86,87.71,87.83,10700.0,58.4893,58.5893,58.4893,58.5693,10700.0
2007-10-17 11:45:00,87.83,87.84,87.76,87.8,5000.0,58.5693,58.576,58.5226,58.5493,5000.0
2007-10-17 11:50:00,87.77,87.91,87.77,87.9,15600.0,58.5293,58.6226,58.5293,58.616,15600.0
2007-10-17 11:55:00,87.9,87.9,87.75,87.77,8100.0,58.616,58.616,58.516,58.5293,8100.0
2007-10-17 12:00:00,87.78,87.81,87.76,87.81,8900.0,58.536,58.556,58.5226,58.556,8900.0
2007-10-17 12:05:00,87.81,87.81,87.78,87.8,12200.0,58.556,58.556,58.536,58.5493,12200.0
2007-10-17 12:10:00,87.8,87.8,87.71,87.76,12600.0,58.5493,58.5493,58.4893,58.5226,12600.0
2007-10-17 12:15:00,87.77,87.81,87.74,87.81,8300.0,58.5293,58.556,58.5093,58.556,8300.0
2007-10-17 12:20:00,87.79,87.83,87.77,87.8,12000.0,58.5426,58.5693,58.5293,58.5493,12000.0
2007-10-17 12:25:00,87.8,87.8,87.59,87.59,11800.0,58.5493,58.5493,58.4093,58.4093,11800.0
2007-10-17 12:30:00,87.62,87.68,87.47,87.47,8200.0,58.4293,58.4693,58.3292,58.3292,8200.0
2007-10-17 12:35:00,87.48,87.5,87.35,87.35,13100.0,58.3359,58.3492,58.2492,58.2492,13100.0
2007-10-17 12:40:00,87.37,87.51,87.37,87.47,5900.0,58.2625,58.3559,58.2625,58.3292,5900.0
2007-10-17 12:45:00,87.46,87.46,87.36,87.44,7100.0,58.3226,58.3226,58.2559,58.3092,7100.0
2007-10-17 12:50:00,87.43,87.49,87.35,87.35,9900.0,58.3026,58.3426,58.2492,58.2492,9900.0
2007-10-17 12:55:00,87.36,87.36,87.21,87.3,10100.0,58.2559,58.2559,58.1559,58.2159,10100.0
2007-10-17 13:00:00,87.3,87.35,87.26,87.33,5700.0,58.2159,58.2492,58.1892,58.2359,5700.0
2007-10-17 13:05:00,87.29,87.33,87.01,87.07,19000.0,58.2092,58.2359,58.0225,58.0625,19000.0
2007-10-17 13:10:00,87.11,87.29,87.1,87.26,14300.0,58.0892,58.2092,58.0825,58.1892,14300.0
2007-10-17 13:15:00,87.27,87.33,87.19,87.19,7800.0,58.1959,58.2359,58.1425,58.1425,7800.0
2007-10-17 13:20:00,87.17,87.19,87.03,87.12,10400.0,58.1292,58.1425,58.0358,58.0958,10400.0
2007-10-17 13:25:00,87.12,87.12,86.97,87.03,12100.0,58.0958,58.0958,57.9958,58.0358,12100.0
2007-10-17 13:30:00,87.04,87.17,87.03,87.17,6400.0,58.0425,58.1292,58.0358,58.1292,6400.0
2007-10-17 13:35:00,87.17,87.39,87.12,87.15,10600.0,58.1292,58.2759,58.0958,58.1158,10600.0
2007-10-17 13:40:00,87.15,87.16,87.01,87.01,6100.0,58.1158,58.1225,58.0225,58.0225,6100.0
2007-10-17 13:45:00,87.01,87.19,87.01,87.15,10200.0,58.0225,58.1425,58.0225,58.1158,10200.0
2007-10-17 13:50:00,87.13,87.17,86.67,86.79,27400.0,58.1025,58.1292,57.7958,57.8758,27400.0
2007-10-17 13:55:00,86.85,86.85,86.64,86.72,24900.0,57.9158,57.9158,57.7757,57.8291,24900.0
2007-10-17 14:00:00,86.68,86.83,86.56,86.71,17800.0,57.8024,57.9024,57.7224,57.8224,17800.0
2007-10-17 14:05:00,86.75,87.14,86.75,87.11,9000.0,57.8491,58.1092,57.8491,58.0892,9000.0
2007-10-17 14:10:00,87.12,87.37,86.92,87.32,20100.0,58.0958,58.2625,57.9625,58.2292,20100.0
2007-10-17 14:15:00,87.31,87.37,87.15,87.37,8700.0,58.2225,58.2625,58.1158,58.2625,8700.0
2007-10-17 14:20:00,87.34,87.36,87.23,87.25,8700.0,58.2425,58.2559,58.1692,58.1825,8700.0
2007-10-17 14:25:00,87.25,87.34,87.16,87.25,14400.0,58.1825,58.2425,58.1225,58.1825,14400.0
2007-10-17 14:30:00,87.24,87.27,87.14,87.21,9300.0,58.1759,58.1959,58.1092,58.1559,9300.0
2007-10-17 14:35:00,87.2,87.36,87.15,87.25,12900.0,58.1492,58.2559,58.1158,58.1825,12900.0
2007-10-17 14:40:00,87.26,87.56,87.26,87.51,18700.0,58.1892,58.3892,58.1892,58.3559,18700.0
2007-10-17 14:45:00,87.53,87.81,87.53,87.71,24700.0,58.3692,58.556,58.3692,58.4893,24700.0
2007-10-17 14:50:00,87.72,87.74,87.64,87.74,13000.0,58.4959,58.5093,58.4426,58.5093,13000.0
2007-10-17 14:55:00,87.78,87.78,87.63,87.74,17400.0,58.536,58.536,58.4359,58.5093,17400.0
2007-10-17 15:00:00,87.73,87.85,87.65,87.73,28600.0,58.5026,58.5826,58.4493,58.5026,28600.0
2007-10-17 15:05:00,87.76,87.86,87.64,87.85,17300.0,58.5226,58.5893,58.4426,58.5826,17300.0
2007-10-17 15:10:00,87.84,87.87,87.53,87.62,8900.0,58.576,58.596,58.3692,58.4293,8900.0
2007-10-17 15:15:00,87.63,87.86,87.57,87.57,16900.0,58.4359,58.5893,58.3959,58.3959,16900.0
2007-10-17 15:20:00,87.57,87.68,87.53,87.61,11500.0,58.3959,58.4693,58.3692,58.4226,11500.0
2007-10-17 15:25:00,87.6,87.6,87.46,87.54,13000.0,58.4159,58.4159,58.3226,58.3759,13000.0
2007-10-17 15:30:00,87.53,87.58,87.24,87.3,36500.0,58.3692,58.4026,58.1759,58.2159,36500.0
2007-10-17 15:35:00,87.29,87.45,87.14,87.14,30800.0,58.2092,58.3159,58.1092,58.1092,30800.0
2007-10-17 15:40:00,87.14,87.42,87.14,87.39,32400.0,58.1092,58.2959,58.1092,58.2759,32400.0
2007-10-17 15:45:00,87.38,87.44,87.23,87.28,58500.0,58.2692,58.3092,58.1692,58.2025,58500.0
2007-10-17 15:50:00,87.29,87.32,87.2,87.25,56000.0,58.2092,58.2292,58.1492,58.1825,56000.0
2007-10-17 15:55:00,87.25,87.33,87.21,87.32,100700.0,58.1825,58.2359,58.1559,58.2292,100700.0
2007-10-18 09:30:00,87.2,87.43,87.05,87.35,13200.0,58.1492,58.3026,58.0492,58.2492,13200.0
2007-10-18 09:35:00,87.33,87.62,87.33,87.46,39500.0,58.2359,58.4293,58.2359,58.3226,39500.0
2007-10-18 09:40:00,87.42,87.48,87.28,87.36,24800.0,58.2959,58.3359,58.2025,58.2559,24800.0
2007-10-18 09:45:00,87.38,87.47,87.24,87.26,19000.0,58.2692,58.3292,58.1759,58.1892,19000.0
2007-10-18 09:50:00,87.23,87.36,87.06,87.36,11300.0,58.1692,58.2559,58.0558,58.2559,11300.0
2007-10-18 09:55:00,87.37,87.8,87.36,87.71,18300.0,58.2625,58.5493,58.2559,58.4893,18300.0
2007-10-18 10:00:00,87.69,87.69,87.19,87.29,20800.0,58.4759,58.4759,58.1425,58.2092,20800.0
2007-10-18 10:05:00,87.28,87.48,87.19,87.29,16500.0,58.2025,58.3359,58.1425,58.2092,16500.0
2007-10-18 10:10:00,87.31,87.36,87.28,87.29,5600.0,58.2225,58.2559,58.2025,58.2092,5600.0
2007-10-18 10:15:00,87.29,87.39,87.27,87.36,12200.0,58.2092,58.2759,58.1959,58.2559,12200.0
2007-10-18 10:20:00,87.37,87.4,87.31,87.35,5900.0,58.2625,58.2826,58.2225,58.2492,5900.0
2007-10-18 10:25:00,87.34,87.39,87.32,87.33,11300.0,58.2425,58.2759,58.2292,58.2359,11300.0
2007-10-18 10:30:00,87.35,87.35,87.21,87.22,11700.0,58.2492,58.2492,58.1559,58.1625,11700.0
2007-10-18 10:35:00,87.23,87.27,87.2,87.25,15400.0,58.1692,58.1959,58.1492,58.1825,15400.0
2007-10-18 10:40:00,87.25,87.32,87.25,87.32,6500.0,58.1825,58.2292,58.1825,58.2292,6500.0
2007-10-18 10:45:00,87.33,87.35,87.19,87.23,37600.0,58.2359,58.2492,58.1425,58.1692,37600.0
2007-10-18 10:50:00,87.2,87.26,87.06,87.26,6900.0,58.1492,58.1892,58.0558,58.1892,6900.0
2007-10-18 10:55:00,87.28,87.32,87.23,87.23,3900.0,58.2025,58.2292,58.1692,58.1692,3900.0
2007-10-18 11:00:00,87.24,87.32,87.19,87.27,5200.0,58.1759,58.2292,58.1425,58.1959,5200.0
2007-10-18 11:05:00,87.26,87.5,87.24,87.34,13700.0,58.1892,58.3492,58.1759,58.2425,13700.0
2007-10-18 11:10:00,87.31,87.31,87.05,87.05,5900.0,58.2225,58.2225,58.0492,58.0492,5900.0
2007-10-18 11:15:00,87.05,87.17,87.05,87.17,7000.0,58.0492,58.1292,58.0492,58.1292,7000.0
2007-10-18 11:20:00,87.12,87.12,87.07,87.11,3600.0,58.0958,58.0958,58.0625,58.0892,3600.0
2007-10-18 11:25:00,87.08,87.13,87.07,87.08,6800.0,58.0692,58.1025,58.0625,58.0692,6800.0
2007-10-18 11:30:00,87.1,87.24,87.1,87.2,5200.0,58.0825,58.1759,58.0825,58.1492,5200.0
2007-10-18 11:35:00,87.23,87.32,87.18,87.29,9600.0,58.1692,58.2292,58.1358,58.2092,9600.0
2007-10-18 11:40:00,87.29,87.33,87.06,87.19,19500.0,58.2092,58.2359,58.0558,58.1425,19500.0
2007-10-18 11:45:00,87.17,87.21,87.1,87.11,5100.0,58.1292,58.1559,58.0825,58.0892,5100.0
2007-10-18 11:50:00,87.12,87.29,87.11,87.25,2600.0,58.0958,58.2092,58.0892,58.1825,2600.0
2007-10-18 11:55:00,87.29,87.34,87.24,87.32,2900.0,58.2092,58.2425,58.1759,58.2292,2900.0
2007-10-18 12:00:00,87.32,87.45,87.23,87.33,7500.0,58.2292,58.3159,58.1692,58.2359,7500.0
2007-10-18 12:05:00,87.29,87.3,87.18,87.25,5800.0,58.2092,58.2159,58.1358,58.1825,5800.0
2007-10-18 12:10:00,87.22,87.33,87.21,87.22,7800.0,58.1625,58.2359,58.1559,58.1625,7800.0
2007-10-18 12:15:00,87.22,87.36,87.21,87.36,6700.0,58.1625,58.2559,58.1559,58.2559,6700.0
2007-10-18 12:20:00,87.34,87.5,87.34,87.35,11800.0,58.2425,58.3492,58.2425,58.2492,11800.0
2007-10-18 12:25:00,87.34,87.39,87.33,87.35,4100.0,58.2425,58.2759,58.2359,58.2492,4100.0
2007-10-18 12:30:00,87.35,87.39,87.3,87.38,3500.0,58.2492,58.2759,58.2159,58.2692,3500.0
2007-10-18 12:35:00,87.37,87.49,87.35,87.39,7900.0,58.2625,58.3426,58.2492,58.2759,7900.0
2007-10-18 12:40:00,87.39,87.48,87.35,87.45,5400.0,58.2759,58.3359,58.2492,58.3159,5400.0
2007-10-18 12:45:00,87.43,87.48,87.4,87.4,7700.0,58.3026,58.3359,58.2826,58.2826,7700.0
2007-10-18 12:50:00,87.4,87.5,87.4,87.46,13500.0,58.2826,58.3492,58.2826,58.3226,13500.0
2007-10-18 12:55:00,87.46,87.5,87.42,87.48,13200.0,58.3226,58.3492,58.2959,58.3359,13200.0
2007-10-18 13:00:00,87.49,87.5,87.41,87.43,4100.0,58.3426,58.3492,58.2892,58.3026,4100.0
2007-10-18 13:05:00,87.41,87.47,87.4,87.44,6300.0,58.2892,58.3292,58.2826,58.3092,6300.0
2007-10-18 13:10:00,87.44,87.44,87.3,87.38,5100.0,58.3092,58.3092,58.2159,58.2692,5100.0
2007-10-18 13:15:00,87.37,87.42,87.26,87.39,14900.0,58.2625,58.2959,58.1892,58.2759,14900.0
2007-10-18 13:20:00,87.36,87.49,87.27,87.39,15700.0,58.2559,58.3426,58.1959,58.2759,15700.0
2007-10-18 13:25:00,87.36,87.4,87.26,87.36,5600.0,58.2559,58.2826,58.1892,58.2559,5600.0
2007-10-18 13:30:00,87.38,87.54,87.35,87.54,10000.0,58.2692,58.3759,58.2492,58.3759,10000.0
2007-10-18 13:35:00,87.58,87.64,87.53,87.62,10500.0,58.4026,58.4426,58.3692,58.4293,10500.0
2007-10-18 13:40:00,87.62,87.67,87.54,87.58,14000.0,58.4293,58.4626,58.3759,58.4026,14000.0
2007-10-18 13:45:00,87.57,87.67,87.52,87.6,8100.0,58.3959,58.4626,58.3626,58.4159,8100.0
2007-10-18 13:50:00,87.61,87.79,87.61,87.72,5200.0,58.4226,58.5426,58.4226,58.4959,5200.0
2007-10-18 13:55:00,87.74,87.94,87.74,87.91,5100.0,58.5093,58.6427,58.5093,58.6226,5100.0
2007-10-18 14:00:00,87.94,88.12,87.84,88.08,21500.0,58.6427,58.7627,58.576,58.736,21500.0
2007-10-18 14:05:00,88.08,88.08,87.84,87.85,8500.0,58.736,58.736,58.576,58.5826,8500.0
2007-10-18 14:10:00,87.83,87.88,87.81,87.81,3400.0,58.5693,58.6026,58.556,58.556,3400.0
2007-10-18 14:15:00,87.81,87.82,87.64,87.65,9000.0,58.556,58.5626,58.4426,58.4493,9000.0
2007-10-18 14:20:00,87.64,87.69,87.63,87.63,2800.0,58.4426,58.4759,58.4359,58.4359,2800.0
2007-10-18 14:25:00,87.68,87.68,87.58,87.62,6300.0,58.4693,58.4693,58.4026,58.4293,6300.0
2007-10-18 14:30:00,87.61,87.63,87.45,87.58,8200.0,58.4226,58.4359,58.3159,58.4026,8200.0
2007-10-18 14:35:00,87.62,87.68,87.6,87.6,4000.0,58.4293,58.4693,58.4159,58.4159,4000.0
2007-10-18 14:40:00,87.63,87.74,87.63,87.72,5300.0,58.4359,58.5093,58.4359,58.4959,5300.0
2007-10-18 14:45:00,87.75,87.75,87.48,87.48,7600.0,58.516,58.516,58.3359,58.3359,7600.0
2007-10-18 14:50:00,87.48,87.61,87.48,87.61,3200.0,58.3359,58.4226,58.3359,58.4226,3200.0
2007-10-18 14:55:00,87.62,87.66,87.57,87.66,4500.0,58.4293,58.4559,58.3959,58.4559,4500.0
2007-10-18 15:00:00,87.68,87.86,87.58,87.86,9500.0,58.4693,58.5893,58.4026,58.5893,9500.0
2007-10-18 15:05:00,87.85,87.85,87.72,87.72,3800.0,58.5826,58.5826,58.4959,58.4959,3800.0
2007-10-18 15:10:00,87.7,87.91,87.69,87.79,8100.0,58.4826,58.6226,58.4759,58.5426,8100.0
2007-10-18 15:15:00,87.77,87.85,87.6,87.76,17200.0,58.5293,58.5826,58.4159,58.5226,17200.0
2007-10-18 15:20:00,87.76,87.79,87.64,87.64,6000.0,58.5226,58.5426,58.4426,58.4426,6000.0
2007-10-18 15:25:00,87.65,87.68,87.55,87.61,12400.0,58.4493,58.4693,58.3826,58.4226,12400.0
2007-10-18 15:30:00,87.61,87.64,87.58,87.6,9800.0,58.4226,58.4426,58.4026,58.4159,9800.0
2007-10-18 15:35:00,87.6,87.63,87.56,87.59,8200.0,58.4159,58.4359,58.3892,58.4093,8200.0
2007-10-18 15:40:00,87.62,87.75,87.59,87.69,12600.0,58.4293,58.516,58.4093,58.4759,12600.0
2007-10-18 15:45:00,87.7,87.84,87.57,87.81,20000.0,58.4826,58.576,58.3959,58.556,20000.0
2007-10-18 15:50:00,87.82,87.82,87.74,87.79,21500.0,58.5626,58.5626,58.5093,58.5426,21500.0
2007-10-18 15:55:00,87.79,87.82,87.69,87.7,32300.0,58.5426,58.5626,58.4759,58.4826,32300.0
2007-10-19 09:30:00,87.29,87.43,87.05,87.05,262200.0,58.2092,58.3026,58.0492,58.0492,262200.0
2007-10-19 09:35:00,87.16,87.29,86.51,86.51,21100.0,58.1225,58.2092,57.6891,57.6891,21100.0
2007-10-19 09:40:00,86.51,86.63,86.14,86.59,36200.0,57.6891,57.7691,57.4423,57.7424,36200.0
2007-10-19 09:45:00,86.6,86.68,86.25,86.32,25000.0,57.7491,57.8024,57.5157,57.5624,25000.0
2007-10-19 09:50:00,86.32,86.58,86.25,86.49,20700.0,57.5624,57.7357,57.5157,57.6757,20700.0
2007-10-19 09:55:00,86.52,86.52,86.36,86.46,15600.0,57.6957,57.6957,57.589,57.6557,15600.0
2007-10-19 10:00:00,86.46,86.53,86.3,86.3,17600.0,57.6557,57.7024,57.549,57.549,17600.0
2007-10-19 10:05:00,86.3,86.3,86.07,86.11,21500.0,57.549,57.549,57.3956,57.4223,21500.0
2007-10-19 10:10:00,86.11,86.26,86.07,86.18,10500.0,57.4223,57.5223,57.3956,57.469,10500.0
2007-10-19 10:15:00,86.13,86.2,86.04,86.16,13800.0,57.4357,57.4823,57.3756,57.4557,13800.0
2007-10-19 10:20:00,86.17,86.53,86.17,86.49,13100.0,57.4623,57.7024,57.4623,57.6757,13100.0
2007-10-19 10:25:00,86.43,86.48,86.21,86.26,11200.0,57.6357,57.6691,57.489,57.5223,11200.0
2007-10-19 10:30:00,86.31,86.31,86.05,86.07,9400.0,57.5557,57.5557,57.3823,57.3956,9400.0
2007-10-19 10:35:00,86.06,86.34,86.04,86.32,17200.0,57.389,57.5757,57.3756,57.5624,17200.0
2007-10-19 10:40:00,86.32,86.32,86.09,86.21,11000.0,57.5624,57.5624,57.409,57.489,11000.0
2007-10-19 10:45:00,86.17,86.31,86.17,86.22,14200.0,57.4623,57.5557,57.4623,57.4957,14200.0
2007-10-19 10:50:00,86.21,86.29,86.21,86.21,10000.0,57.489,57.5424,57.489,57.489,10000.0
2007-10-19 10:55:00,86.21,86.21,85.91,85.96,18300.0,57.489,57.489,57.2889,57.3223,18300.0
2007-10-19 11:00:00,85.93,86.22,85.93,86.22,5500.0,57.3023,57.4957,57.3023,57.4957,5500.0
2007-10-19 11:05:00,86.21,86.25,86.07,86.15,8400.0,57.489,57.5157,57.3956,57.449,8400.0
2007-10-19 11:10:00,86.16,86.3,86.16,86.24,16200.0,57.4557,57.549,57.4557,57.509,16200.0
2007-10-19 11:15:00,86.25,86.25,86.15,86.15,10200.0,57.5157,57.5157,57.449,57.449,10200.0
2007-10-19 11:20:00,86.15,86.15,85.92,86.06,10000.0,57.449,57.449,57.2956,57.389,10000.0
2007-10-19 11:25:00,86.04,86.15,85.99,86.1,5900.0,57.3756,57.449,57.3423,57.4157,5900.0
2007-10-19 11:30:00,86.07,86.07,85.76,85.82,23400.0,57.3956,57.3956,57.1889,57.2289,23400.0
2007-10-19 11:35:00,85.81,86.18,85.79,86.07,13000.0,57.2223,57.469,57.2089,57.3956,13000.0
2007-10-19 11:40:00,86.1,86.34,86.09,86.34,12400.0,57.4157,57.5757,57.409,57.5757,12400.0
2007-10-19 11:45:00,86.33,86.38,86.25,86.36,9100.0,57.569,57.6024,57.5157,57.589,9100.0
2007-10-19 11:50:00,86.37,86.47,86.31,86.42,14600.0,57.5957,57.6624,57.5557,57.629,14600.0
2007-10-19 11:55:00,86.44,86.52,86.37,86.42,12500.0,57.6424,57.6957,57.5957,57.629,12500.0
2007-10-19 12:00:00,86.4,86.43,86.22,86.25,7600.0,57.6157,57.6357,57.4957,57.5157,7600.0
2007-10-19 12:05:00,86.23,86.44,86.21,86.39,7600.0,57.5023,57.6424,57.489,57.609,7600.0
2007-10-19 12:10:00,86.38,86.52,86.38,86.5,10200.0,57.6024,57.6957,57.6024,57.6824,10200.0
2007-10-19 12:15:00,86.49,86.65,86.48,86.6,6900.0,57.6757,57.7824,57.6691,57.7491,6900.0
2007-10-19 12:20:00,86.6,86.66,86.57,86.61,5500.0,57.7491,57.7891,57.7291,57.7557,5500.0
2007-10-19 12:25:00,86.64,86.72,86.43,86.44,17500.0,57.7757,57.8291,57.6357,57.6424,17500.0
2007-10-19 12:30:00,86.46,86.67,86.44,86.65,6900.0,57.6557,57.7958,57.6424,57.7824,6900.0
2007-10-19 12:35:00,86.68,86.84,86.65,86.82,5500.0,57.8024,57.9091,57.7824,57.8958,5500.0
2007-10-19 12:40:00,86.82,86.85,86.7,86.72,6800.0,57.8958,57.9158,57.8158,57.8291,6800.0
2007-10-19 12:45:00,86.72,86.73,86.6,86.67,7600.0,57.8291,57.8358,57.7491,57.7958,7600.0
2007-10-19 12:50:00,86.68,86.68,86.41,86.52,24700.0,57.8024,57.8024,57.6224,57.6957,24700.0
2007-10-19 12:55:00,86.51,86.57,86.5,86.54,7300.0,57.6891,57.7291,57.6824,57.7091,7300.0
2007-10-19 13:00:00,86.54,86.54,86.43,86.46,8600.0,57.7091,57.7091,57.6357,57.6557,8600.0
2007-10-19 13:05:00,86.45,86.6,86.45,86.6,6600.0,57.649,57.7491,57.649,57.7491,6600.0
2007-10-19 13:10:00,86.63,86.8,86.62,86.8,10900.0,57.7691,57.8824,57.7624,57.8824,10900.0
2007-10-19 13:15:00,86.8,86.81,86.75,86.78,14100.0,57.8824,57.8891,57.8491,57.8691,14100.0
2007-10-19 13:20:00,86.76,86.81,86.75,86.81,43700.0,57.8558,57.8891,57.8491,57.8891,43700.0
2007-10-19 13:25:00,86.76,86.92,86.76,86.92,7100.0,57.8558,57.9625,57.8558,57.9625,7100.0
2007-10-19 13:30:00,86.9,86.99,86.87,86.92,8300.0,57.9491,58.0091,57.9291,57.9625,8300.0
2007-10-19 13:35:00,86.95,86.95,86.72,86.77,9200.0,57.9825,57.9825,57.8291,57.8624,9200.0
2007-10-19 13:40:00,86.77,86.88,86.75,86.83,7700.0,57.8624,57.9358,57.8491,57.9024,7700.0
2007-10-19 13:45:00,86.79,86.98,86.79,86.89,10300.0,57.8758,58.0025,57.8758,57.9425,10300.0
2007-10-19 13:50:00,86.88,87.01,86.88,86.97,5800.0,57.9358,58.0225,57.9358,57.9958,5800.0
2007-10-19 13:55:00,86.97,87.07,86.84,86.87,7400.0,57.9958,58.0625,57.9091,57.9291,7400.0
2007-10-19 14:00:00,86.88,86.88,86.7,86.77,11600.0,57.9358,57.9358,57.8158,57.8624,11600.0
2007-10-19 14:05:00,86.79,86.91,86.77,86.8,7600.0,57.8758,57.9558,57.8624,57.8824,7600.0
2007-10-19 14:10:00,86.82,86.91,86.69,86.69,10900.0,57.8958,57.9558,57.8091,57.8091,10900.0
2007-10-19 14:15:00,86.69,86.73,86.46,86.49,19400.0,57.8091,57.8358,57.6557,57.6757,19400.0
2007-10-19 14:20:00,86.48,86.53,86.24,86.51,18900.0,57.6691,57.7024,57.509,57.6891,18900.0
2007-10-19 14:25:00,86.47,86.5,86.23,86.26,23800.0,57.6624,57.6824,57.5023,57.5223,23800.0
2007-10-19 14:30:00,86.26,86.38,86.26,86.35,15500.0,57.5223,57.6024,57.5223,57.5824,15500.0
2007-10-19 14:35:00,86.35,86.35,86.1,86.1,24100.0,57.5824,57.5824,57.4157,57.4157,24100.0
2007-10-19 14:40:00,86.1,86.33,86.1,86.18,16000.0,57.4157,57.569,57.4157,57.469,16000.0
2007-10-19 14:45:00,86.2,86.29,86.14,86.14,16700.0,57.4823,57.5424,57.4423,57.4423,16700.0
2007-10-19 14:50:00,86.12,86.15,85.81,85.82,31800.0,57.429,57.449,57.2223,57.2289,31800.0
2007-10-19 14:55:00,85.82,85.95,85.64,85.68,25400.0,57.2289,57.3156,57.1089,57.1356,25400.0
2007-10-19 15:00:00,85.68,85.85,85.65,85.76,21600.0,57.1356,57.2489,57.1156,57.1889,21600.0
2007-10-19 15:05:00,85.74,86.18,85.72,86.18,20700.0,57.1756,57.469,57.1622,57.469,20700.0
2007-10-19 15:10:00,86.17,86.2,86.04,86.09,22300.0,57.4623,57.4823,57.3756,57.409,22300.0
2007-10-19 15:15:00,86.08,86.15,85.96,86.03,22900.0,57.4023,57.449,57.3223,57.369,22900.0
2007-10-19 15:20:00,86.03,86.08,85.83,85.94,24900.0,57.369,57.4023,57.2356,57.309,24900.0
2007-10-19 15:25:00,85.94,86.08,85.87,85.88,24500.0,57.309,57.4023,57.2623,57.2689,24500.0
2007-10-19 15:30:00,85.86,86.01,85.79,85.99,23400.0,57.2556,57.3556,57.2089,57.3423,23400.0
2007-10-19 15:35:00,85.96,86.23,85.81,86.16,26400.0,57.3223,57.5023,57.2223,57.4557,26400.0
2007-10-19 15:40:00,86.12,86.15,85.82,85.94,35300.0,57.429,57.449,57.2289,57.309,35300.0
2007-10-19 15:45:00,85.94,85.99,85.49,85.7,53000.0,57.309,57.3423,57.0089,57.1489,53000.0
2007-10-19 15:50:00,85.67,85.78,85.5,85.67,38000.0,57.1289,57.2023,57.0155,57.1289,38000.0
2007-10-19 15:55:00,85.68,85.68,85.52,85.52,37500.0,57.1356,57.1356,57.0289,57.0289,37500.0
2007-10-22 09:30:00,84.69,85.1,84.57,84.94,25800.0,56.4754,56.7488,56.3954,56.6421,25800.0
2007-10-22 09:35:00,84.94,85.26,84.9,84.95,16800.0,56.6421,56.8555,56.6154,56.6488,16800.0
2007-10-22 09:40:00,84.95,85.3,84.76,85.13,16900.0,56.6488,56.8822,56.5221,56.7688,16900.0
2007-10-22 09:45:00,85.13,85.23,84.67,84.89,18100.0,56.7688,56.8355,56.4621,56.6088,18100.0
2007-10-22 09:50:00,84.82,85.21,84.77,85.05,16200.0,56.5621,56.8222,56.5287,56.7155,16200.0
2007-10-22 09:55:00,85.05,85.34,84.88,84.99,15600.0,56.7155,56.9088,56.6021,56.6754,15600.0
2007-10-22 10:00:00,85.04,85.04,84.6,84.67,9700.0,56.7088,56.7088,56.4154,56.4621,9700.0
2007-10-22 10:05:00,84.72,84.74,84.46,84.71,25800.0,56.4954,56.5087,56.322,56.4887,25800.0
2007-10-22 10:10:00,84.7,85.07,84.69,85.07,11200.0,56.4821,56.7288,56.4754,56.7288,11200.0
2007-10-22 10:15:00,85.06,85.14,84.9,84.98,13200.0,56.7221,56.7755,56.6154,56.6688,13200.0
2007-10-22 10:20:00,84.96,84.97,84.83,84.95,4200.0,56.6554,56.6621,56.5688,56.6488,4200.0
2007-10-22 10:25:00,84.95,85.03,84.84,85.03,14700.0,56.6488,56.7021,56.5754,56.7021,14700.0
2007-10-22 10:30:00,85.08,85.15,84.77,84.81,7500.0,56.7355,56.7821,56.5287,56.5554,7500.0
2007-10-22 10:35:00,84.75,84.85,84.7,84.75,7500.0,56.5154,56.5821,56.4821,56.5154,7500.0
2007-10-22 10:40:00,84.72,84.8,84.69,84.72,17300.0,56.4954,56.5487,56.4754,56.4954,17300.0
2007-10-22 10:45:00,84.69,84.69,84.49,84.49,9400.0,56.4754,56.4754,56.342,56.342,9400.0
2007-10-22 10:50:00,84.49,84.56,84.43,84.44,11100.0,56.342,56.3887,56.302,56.3087,11100.0
2007-10-22 10:55:00,84.44,84.52,84.32,84.52,14700.0,56.3087,56.362,56.2287,56.362,14700.0
2007-10-22 11:00:00,84.55,84.65,84.37,84.39,11000.0,56.382,56.4487,56.262,56.2753,11000.0
2007-10-22 11:05:00,84.37,84.49,84.29,84.43,10300.0,56.262,56.342,56.2087,56.302,10300.0
2007-10-22 11:10:00,84.42,84.57,84.36,84.42,4800.0,56.2953,56.3954,56.2553,56.2953,4800.0
2007-10-22 11:15:00,84.42,84.54,84.36,84.49,4500.0,56.2953,56.3754,56.2553,56.342,4500.0
2007-10-22 11:20:00,84.49,84.58,84.42,84.58,10800.0,56.342,56.402,56.2953,56.402,10800.0
2007-10-22 11:25:00,84.57,84.83,84.57,84.78,10800.0,56.3954,56.5688,56.3954,56.5354,10800.0
2007-10-22 11:30:00,84.76,84.9,84.69,84.89,10500.0,56.5221,56.6154,56.4754,56.6088,10500.0
2007-10-22 11:35:00,84.89,84.94,84.7,84.73,8000.0,56.6088,56.6421,56.4821,56.5021,8000.0
2007-10-22 11:40:00,84.73,84.77,84.58,84.61,9100.0,56.5021,56.5287,56.402,56.422,9100.0
2007-10-22 11:45:00,84.58,84.7,84.5,84.7,10500.0,56.402,56.4821,56.3487,56.4821,10500.0
2007-10-22 11:50:00,84.71,84.79,84.66,84.78,3200.0,56.4887,56.5421,56.4554,56.5354,3200.0
2007-10-22 11:55:00,84.78,84.88,84.77,84.86,5300.0,56.5354,56.6021,56.5287,56.5888,5300.0
2007-10-22 12:00:00,84.89,84.93,84.81,84.91,4800.0,56.6088,56.6354,56.5554,56.6221,4800.0
2007-10-22 12:05:00,84.89,84.99,84.87,84.98,4000.0,56.6088,56.6754,56.5954,56.6688,4000.0
2007-10-22 12:10:00,84.98,84.98,84.88,84.95,8800.0,56.6688,56.6688,56.6021,56.6488,8800.0
2007-10-22 12:15:00,84.9,84.99,84.87,84.92,4800.0,56.6154,56.6754,56.5954,56.6288,4800.0
2007-10-22 12:20:00,84.93,85.1,84.93,85.07,7900.0,56.6354,56.7488,56.6354,56.7288,7900.0
2007-10-22 12:25:00,85.08,85.22,85.08,85.22,6700.0,56.7355,56.8288,56.7355,56.8288,6700.0
2007-10-22 12:30:00,85.22,85.42,85.22,85.4,15900.0,56.8288,56.9622,56.8288,56.9489,15900.0
2007-10-22 12:35:00,85.39,85.4,85.14,85.15,10300.0,56.9422,56.9489,56.7755,56.7821,10300.0
2007-10-22 12:40:00,85.15,85.21,85.09,85.21,4000.0,56.7821,56.8222,56.7421,56.8222,4000.0
2007-10-22 12:45:00,85.24,85.4,85.23,85.31,13500.0,56.8422,56.9489,56.8355,56.8888,13500.0
2007-10-22 12:50:00,85.32,85.47,85.28,85.44,7800.0,56.8955,56.9955,56.8688,56.9755,7800.0
2007-10-22 12:55:00,85.45,85.74,85.45,85.6,10000.0,56.9822,57.1756,56.9822,57.0822,10000.0
2007-10-22 13:00:00,85.62,85.93,85.6,85.87,13500.0,57.0956,57.3023,57.0822,57.2623,13500.0
2007-10-22 13:05:00,85.85,85.9,85.71,85.75,6000.0,57.2489,57.2823,57.1556,57.1823,6000.0
2007-10-22 13:10:00,85.76,85.81,85.65,85.66,10800.0,57.1889,57.2223,57.1156,57.1222,10800.0
2007-10-22 13:15:00,85.66,85.66,85.46,85.65,14600.0,57.1222,57.1222,56.9889,57.1156,14600.0
2007-10-22 13:20:00,85.65,85.71,85.43,85.46,9200.0,57.1156,57.1556,56.9689,56.9889,9200.0
2007-10-22 13:25:00,85.49,85.72,85.48,85.67,6800.0,57.0089,57.1622,57.0022,57.1289,6800.0
2007-10-22 13:30:00,85.68,85.72,85.58,85.67,5100.0,57.1356,57.1622,57.0689,57.1289,5100.0
2007-10-22 13:35:00,85.68,85.7,85.38,85.41,10900.0,57.1356,57.1489,56.9355,56.9555,10900.0
2007-10-22 13:40:00,85.38,85.43,85.33,85.38,14700.0,56.9355,56.9689,56.9022,56.9355,14700.0
2007-10-22 13:45:00,85.34,85.37,85.21,85.24,14100.0,56.9088,56.9289,56.8222,56.8422,14100.0
2007-10-22 13:50:00,85.25,85.31,85.03,85.06,17200.0,56.8488,56.8888,56.7021,56.7221,17200.0
2007-10-22 13:55:00,85.05,85.05,84.89,84.92,13700.0,56.7155,56.7155,56.6088,56.6288,13700.0
2007-10-22 14:00:00,84.94,85.11,84.94,85.09,10600.0,56.6421,56.7555,56.6421,56.7421,10600.0
2007-10-22 14:05:00,85.07,85.3,85.06,85.18,13700.0,56.7288,56.8822,56.7221,56.8021,13700.0
2007-10-22 14:10:00,85.16,85.34,85.13,85.13,9800.0,56.7888,56.9088,56.7688,56.7688,9800.0
2007-10-22 14:15:00,85.13,85.36,85.09,85.36,12500.0,56.7688,56.9222,56.7421,56.9222,12500.0
2007-10-22 14:20:00,85.35,85.36,85.25,85.3,6300.0,56.9155,56.9222,56.8488,56.8822,6300.0
2007-10-22 14:25:00,85.31,85.43,85.16,85.21,10100.0,56.8888,56.9689,56.7888,56.8222,10100.0
2007-10-22 14:30:00,85.19,85.29,85.17,85.29,9800.0,56.8088,56.8755,56.7955,56.8755,9800.0
2007-10-22 14:35:00,85.29,85.35,85.21,85.35,12300.0,56.8755,56.9155,56.8222,56.9155,12300.0
2007-10-22 14:40:00,85.37,85.56,85.32,85.5,17800.0,56.9289,57.0556,56.8955,57.0155,17800.0
2007-10-22 14:45:00,85.47,85.63,85.4,85.63,10000.0,56.9955,57.1022,56.9489,57.1022,10000.0
2007-10-22 14:50:00,85.63,85.66,85.54,85.62,10800.0,57.1022,57.1222,57.0422,57.0956,10800.0
2007-10-22 14:55:00,85.64,85.69,85.51,85.69,13500.0,57.1089,57.1422,57.0222,57.1422,13500.0
2007-10-22 15:00:00,85.67,85.73,85.46,85.52,14300.0,57.1289,57.1689,56.9889,57.0289,14300.0
2007-10-22 15:05:00,85.51,85.65,85.48,85.49,9000.0,57.0222,57.1156,57.0022,57.0089,9000.0
2007-10-22 15:10:00,85.47,85.49,85.29,85.38,15000.0,56.9955,57.0089,56.8755,56.9355,15000.0
2007-10-22 15:15:00,85.42,85.52,85.24,85.24,18900.0,56.9622,57.0289,56.8422,56.8422,18900.0
2007-10-22 15:20:00,85.24,85.31,85.06,85.06,15400.0,56.8422,56.8888,56.7221,56.7221,15400.0
2007-10-22 15:25:00,85.07,85.11,84.94,85.08,12600.0,56.7288,56.7555,56.6421,56.7355,12600.0
2007-10-22 15:30:00,85.07,85.42,85.07,85.37,23700.0,56.7288,56.9622,56.7288,56.9289,23700.0
2007-10-22 15:35:00,85.37,85.37,85.16,85.25,16700.0,56.9289,56.9289,56.7888,56.8488,16700.0
2007-10-22 15:40:00,85.24,85.59,85.24,85.58,21200.0,56.8422,57.0756,56.8422,57.0689,21200.0
2007-10-22 15:45:00,85.57,85.69,85.57,85.67,13900.0,57.0622,57.1422,57.0622,57.1289,13900.0
2007-10-22 15:50:00,85.67,85.91,85.61,85.84,21900.0,57.1289,57.2889,57.0889,57.2423,21900.0
2007-10-22 15:55:00,85.81,85.96,85.8,85.83,36100.0,57.2223,57.3223,57.2156,57.2356,36100.0
2007-10-23 09:30:00,86.77,86.99,86.51,86.51,35000.0,57.8624,58.0091,57.6891,57.6891,35000.0
2007-10-23 09:35:00,86.55,86.55,86.03,86.11,14000.0,57.7157,57.7157,57.369,57.4223,14000.0
2007-10-23 09:40:00,86.08,86.62,85.78,86.58,15800.0,57.4023,57.7624,57.2023,57.7357,15800.0
2007-10-23 09:45:00,86.57,87.01,86.56,86.73,35100.0,57.7291,58.0225,57.7224,57.8358,35100.0
2007-10-23 09:50:00,86.82,86.85,86.43,86.48,25100.0,57.8958,57.9158,57.6357,57.6691,25100.0
2007-10-23 09:55:00,86.48,86.52,86.39,86.45,6000.0,57.6691,57.6957,57.609,57.649,6000.0
2007-10-23 10:00:00,86.53,86.94,86.53,86.77,22400.0,57.7024,57.9758,57.7024,57.8624,22400.0
2007-10-23 10:05:00,86.77,86.97,86.73,86.97,9800.0,57.8624,57.9958,57.8358,57.9958,9800.0
2007-10-23 10:10:00,86.94,86.96,86.78,86.8,10900.0,57.9758,57.9891,57.8691,57.8824,10900.0
2007-10-23 10:15:00,86.76,86.94,86.74,86.9,7200.0,57.8558,57.9758,57.8424,57.9491,7200.0
2007-10-23 10:20:00,86.86,86.96,86.83,86.95,6600.0,57.9225,57.9891,57.9024,57.9825,6600.0
2007-10-23 10:25:00,86.96,87.08,86.95,87.01,12500.0,57.9891,58.0692,57.9825,58.0225,12500.0
2007-10-23 10:30:00,86.96,87.11,86.94,87.0,17400.0,57.9891,58.0892,57.9758,58.0158,17400.0
2007-10-23 10:35:00,87.0,87.05,86.97,87.0,3500.0,58.0158,58.0492,57.9958,58.0158,3500.0
2007-10-23 10:40:00,87.03,87.08,86.87,86.89,5000.0,58.0358,58.0692,57.9291,57.9425,5000.0
2007-10-23 10:45:00,86.91,86.95,86.82,86.83,3800.0,57.9558,57.9825,57.8958,57.9024,3800.0
2007-10-23 10:50:00,86.84,86.93,86.59,86.93,13000.0,57.9091,57.9691,57.7424,57.9691,13000.0
2007-10-23 10:55:00,86.93,86.93,86.78,86.86,6100.0,57.9691,57.9691,57.8691,57.9225,6100.0
2007-10-23 11:00:00,86.83,86.92,86.71,86.86,8400.0,57.9024,57.9625,57.8224,57.9225,8400.0
2007-10-23 11:05:00,86.86,86.9,86.69,86.8,17300.0,57.9225,57.9491,57.8091,57.8824,17300.0
2007-10-23 11:10:00,86.8,86.86,86.46,86.48,16500.0,57.8824,57.9225,57.6557,57.6691,16500.0
2007-10-23 11:15:00,86.48,86.66,86.44,86.56,15000.0,57.6691,57.7891,57.6424,57.7224,15000.0
2007-10-23 11:20:00,86.62,86.64,86.29,86.37,7900.0,57.7624,57.7757,57.5424,57.5957,7900.0
2007-10-23 11:25:00,86.41,86.55,86.41,86.53,7300.0,57.6224,57.7157,57.6224,57.7024,7300.0
2007-10-23 11:30:00,86.55,86.93,86.53,86.92,17700.0,57.7157,57.9691,57.7024,57.9625,17700.0
2007-10-23 11:35:00,86.92,87.16,86.85,87.16,16100.0,57.9625,58.1225,57.9158,58.1225,16100.0
2007-10-23 11:40:00,87.16,87.31,87.1,87.22,23500.0,58.1225,58.2225,58.0825,58.1625,23500.0
2007-10-23 11:45:00,87.22,87.39,87.18,87.33,17100.0,58.1625,58.2759,58.1358,58.2359,17100.0
2007-10-23 11:50:00,87.27,87.58,87.27,87.31,17700.0,58.1959,58.4026,58.1959,58.2225,17700.0
2007-10-23 11:55:00,87.29,87.38,87.23,87.25,9100.0,58.2092,58.2692,58.1692,58.1825,9100.0
2007-10-23 12:00:00,87.27,87.55,87.25,87.34,9400.0,58.1959,58.3826,58.1825,58.2425,9400.0
2007-10-23 12:05:00,87.32,87.32,86.97,87.04,7800.0,58.2292,58.2292,57.9958,58.0425,7800.0
2007-10-23 12:10:00,87.08,87.17,87.08,87.1,2700.0,58.0692,58.1292,58.0692,58.0825,2700.0
2007-10-23 12:15:00,87.09,87.1,86.95,87.05,2300.0,58.0758,58.0825,57.9825,58.0492,2300.0
2007-10-23 12:20:00,87.07,87.11,86.98,87.0,2100.0,58.0625,58.0892,58.0025,58.0158,2100.0
2007-10-23 12:25:00,87.02,87.02,86.9,86.91,2700.0,58.0292,58.0292,57.9491,57.9558,2700.0
2007-10-23 12:30:00,86.9,86.97,86.84,86.97,8000.0,57.9491,57.9958,57.9091,57.9958,8000.0
2007-10-23 12:35:00,86.97,86.97,86.77,86.78,5900.0,57.9958,57.9958,57.8624,57.8691,5900.0
2007-10-23 12:40:00,86.77,86.81,86.72,86.81,5200.0,57.8624,57.8891,57.8291,57.8891,5200.0
2007-10-23 12:45:00,86.81,86.83,86.73,86.75,6500.0,57.8891,57.9024,57.8358,57.8491,6500.0
2007-10-23 12:50:00,86.75,86.75,86.65,86.65,5200.0,57.8491,57.8491,57.7824,57.7824,5200.0
2007-10-23 12:55:00,86.64,86.64,86.47,86.5,8300.0,57.7757,57.7757,57.6624,57.6824,8300.0
2007-10-23 13:00:00,86.5,86.5,86.35,86.35,12100.0,57.6824,57.6824,57.5824,57.5824,12100.0
2007-10-23 13:05:00,86.39,86.44,86.35,86.42,17000.0,57.609,57.6424,57.5824,57.629,17000.0
2007-10-23 13:10:00,86.42,86.44,86.4,86.44,10800.0,57.629,57.6424,57.6157,57.6424,10800.0
2007-10-23 13:15:00,86.44,86.58,86.42,86.56,9300.0,57.6424,57.7357,57.629,57.7224,9300.0
2007-10-23 13:20:00,86.57,86.57,86.5,86.5,6900.0,57.7291,57.7291,57.6824,57.6824,6900.0
2007-10-23 13:25:00,86.51,86.51,86.32,86.32,7600.0,57.6891,57.6891,57.5624,57.5624,7600.0
2007-10-23 13:30:00,86.33,86.36,86.28,86.29,12100.0,57.569,57.589,57.5357,57.5424,12100.0
2007-10-23 13:35:00,86.3,86.32,86.26,86.27,16200.0,57.549,57.5624,57.5223,57.529,16200.0
2007-10-23 13:40:00,86.25,86.34,86.25,86.34,4900.0,57.5157,57.5757,57.5157,57.5757,4900.0
2007-10-23 13:45:00,86.33,86.42,86.28,86.28,5700.0,57.569,57.629,57.5357,57.5357,5700.0
2007-10-23 13:50:00,86.28,86.39,86.24,86.39,15100.0,57.5357,57.609,57.509,57.609,15100.0
2007-10-23 13:55:00,86.4,86.53,86.32,86.49,8800.0,57.6157,57.7024,57.5624,57.6757,8800.0
2007-10-23 14:00:00,86.47,86.78,86.41,86.72,38400.0,57.6624,57.8691,57.6224,57.8291,38400.0
2007-10-23 14:05:00,86.72,86.87,86.71,86.87,17900.0,57.8291,57.9291,57.8224,57.9291,17900.0
2007-10-23 14:10:00,86.88,87.04,86.88,86.95,9100.0,57.9358,58.0425,57.9358,57.9825,9100.0
2007-10-23 14:15:00,86.96,87.21,86.95,87.15,10000.0,57.9891,58.1559,57.9825,58.1158,10000.0
2007-10-23 14:20:00,87.14,87.34,87.04,87.33,13700.0,58.1092,58.2425,58.0425,58.2359,13700.0
2007-10-23 14:25:00,87.32,87.46,87.27,87.44,20400.0,58.2292,58.3226,58.1959,58.3092,20400.0
2007-10-23 14:30:00,87.44,87.65,87.36,87.38,27700.0,58.3092,58.4493,58.2559,58.2692,27700.0
2007-10-23 14:35:00,87.37,87.37,87.13,87.13,8700.0,58.2625,58.2625,58.1025,58.1025,8700.0
2007-10-23 14:40:00,87.16,87.21,87.11,87.16,4500.0,58.1225,58.1559,58.0892,58.1225,4500.0
2007-10-23 14:45:00,87.15,87.15,86.86,86.87,14400.0,58.1158,58.1158,57.9225,57.9291,14400.0
2007-10-23 14:50:00,86.86,86.9,86.85,86.85,11700.0,57.9225,57.9491,57.9158,57.9158,11700.0
2007-10-23 14:55:00,86.85,87.06,86.79,86.93,6700.0,57.9158,58.0558,57.8758,57.9691,6700.0
2007-10-23 15:00:00,86.93,86.94,86.86,86.88,8200.0,57.9691,57.9758,57.9225,57.9358,8200.0
2007-10-23 15:05:00,86.91,86.95,86.72,86.74,14400.0,57.9558,57.9825,57.8291,57.8424,14400.0
2007-10-23 15:10:00,86.77,86.78,86.58,86.58,16000.0,57.8624,57.8691,57.7357,57.7357,16000.0
2007-10-23 15:15:00,86.61,86.74,86.55,86.56,14300.0,57.7557,57.8424,57.7157,57.7224,14300.0
2007-10-23 15:20:00,86.58,86.8,86.58,86.67,11300.0,57.7357,57.8824,57.7357,57.7958,11300.0
2007-10-23 15:25:00,86.69,86.74,86.58,86.59,31800.0,57.8091,57.8424,57.7357,57.7424,31800.0
2007-10-23 15:30:00,86.63,86.78,86.53,86.6,42200.0,57.7691,57.8691,57.7024,57.7491,42200.0
2007-10-23 15:35:00,86.59,86.65,86.44,86.6,21800.0,57.7424,57.7824,57.6424,57.7491,21800.0
2007-10-23 15:40:00,86.61,86.79,86.61,86.74,24900.0,57.7557,57.8758,57.7557,57.8424,24900.0
2007-10-23 15:45:00,86.76,86.76,86.63,86.68,19600.0,57.8558,57.8558,57.7691,57.8024,19600.0
2007-10-23 15:50:00,86.68,86.82,86.63,86.82,42400.0,57.8024,57.8958,57.7691,57.8958,42400.0
2007-10-23 15:55:00,86.82,87.08,86.82,87.04,49200.0,57.8958,58.0692,57.8958,58.0425,49200.0
2007-10-24 09:30:00,88.0,88.7,87.6,88.64,114300.0,58.6827,59.1495,58.4159,59.1094,114300.0
2007-10-24 09:35:00,88.75,89.92,88.62,89.79,163300.0,59.1828,59.963,59.0961,59.8763,163300.0
2007-10-24 09:40:00,89.75,89.87,89.27,89.27,80800.0,59.8496,59.9297,59.5296,59.5296,80800.0
2007-10-24 09:45:00,89.27,89.53,88.5,89.5,89000.0,59.5296,59.7029,59.0161,59.6829,89000.0
2007-10-24 09:50:00,89.47,89.5,88.88,88.9,49200.0,59.6629,59.6829,59.2695,59.2828,49200.0
2007-10-24 09:55:00,88.87,89.07,88.72,88.99,38800.0,59.2628,59.3962,59.1628,59.3428,38800.0
2007-10-24 10:00:00,88.95,89.06,88.5,88.98,102800.0,59.3162,59.3895,59.0161,59.3362,102800.0
2007-10-24 10:05:00,88.95,89.07,88.53,88.64,45400.0,59.3162,59.3962,59.0361,59.1094,45400.0
2007-10-24 10:10:00,88.67,88.94,88.64,88.84,53200.0,59.1295,59.3095,59.1094,59.2428,53200.0
2007-10-24 10:15:00,88.79,88.92,88.72,88.79,26200.0,59.2095,59.2962,59.1628,59.2095,26200.0
2007-10-24 10:20:00,88.77,88.87,88.75,88.84,23300.0,59.1961,59.2628,59.1828,59.2428,23300.0
2007-10-24 10:25:00,88.84,89.12,88.75,89.0,56500.0,59.2428,59.4295,59.1828,59.3495,56500.0
2007-10-24 10:30:00,88.95,89.0,88.54,88.66,83000.0,59.3162,59.3495,59.0428,59.1228,83000.0
2007-10-24 10:35:00,88.61,88.85,88.57,88.81,30700.0,59.0894,59.2495,59.0628,59.2228,30700.0
2007-10-24 10:40:00,88.79,88.79,88.44,88.61,27200.0,59.2095,59.2095,58.9761,59.0894,27200.0
2007-10-24 10:45:00,88.6,88.8,88.52,88.76,29200.0,59.0828,59.2161,59.0294,59.1895,29200.0
2007-10-24 10:50:00,88.78,88.82,88.39,88.48,25200.0,59.2028,59.2295,58.9427,59.0027,25200.0
2007-10-24 10:55:00,88.5,88.66,88.44,88.56,28600.0,59.0161,59.1228,58.9761,59.0561,28600.0
2007-10-24 11:00:00,88.57,88.71,88.54,88.61,19000.0,59.0628,59.1561,59.0428,59.0894,19000.0
2007-10-24 11:05:00,88.59,88.6,88.44,88.56,25200.0,59.0761,59.0828,58.9761,59.0561,25200.0
2007-10-24 11:10:00,88.61,88.66,88.24,88.49,34300.0,59.0894,59.1228,58.8427,59.0094,34300.0
2007-10-24 11:15:00,88.51,88.55,88.09,88.38,33000.0,59.0228,59.0494,58.7427,58.9361,33000.0
2007-10-24 11:20:00,88.38,88.5,88.2,88.45,21800.0,58.9361,59.0161,58.816,58.9827,21800.0
2007-10-24 11:25:00,88.5,88.58,88.32,88.52,23900.0,59.0161,59.0694,58.8961,59.0294,23900.0
2007-10-24 11:30:00,88.53,88.65,88.42,88.48,18800.0,59.0361,59.1161,58.9627,59.0027,18800.0
2007-10-24 11:35:00,88.45,88.73,88.37,88.66,27700.0,58.9827,59.1695,58.9294,59.1228,27700.0
2007-10-24 11:40:00,88.58,88.61,88.13,88.28,20800.0,59.0694,59.0894,58.7694,58.8694,20800.0
2007-10-24 11:45:00,88.33,88.33,87.97,88.27,21100.0,58.9027,58.9027,58.6627,58.8627,21100.0
2007-10-24 11:50:00,88.21,88.39,88.07,88.07,12000.0,58.8227,58.9427,58.7293,58.7293,12000.0
2007-10-24 11:55:00,88.09,88.11,87.87,88.0,14200.0,58.7427,58.756,58.596,58.6827,14200.0
2007-10-24 12:00:00,88.0,88.01,87.77,87.94,17600.0,58.6827,58.6893,58.5293,58.6427,17600.0
2007-10-24 12:05:00,87.97,88.46,87.93,88.44,23800.0,58.6627,58.9894,58.636,58.9761,23800.0
2007-10-24 12:10:00,88.44,88.66,88.31,88.63,24100.0,58.9761,59.1228,58.8894,59.1028,24100.0
2007-10-24 12:15:00,88.65,88.84,88.56,88.56,29000.0,59.1161,59.2428,59.0561,59.0561,29000.0
2007-10-24 12:20:00,88.52,88.58,88.23,88.32,17600.0,59.0294,59.0694,58.836,58.8961,17600.0
2007-10-24 12:25:00,88.28,88.35,88.06,88.06,20700.0,58.8694,58.9161,58.7227,58.7227,20700.0
2007-10-24 12:30:00,88.1,88.17,87.9,88.0,31500.0,58.7493,58.796,58.616,58.6827,31500.0
2007-10-24 12:35:00,88.01,88.01,87.61,87.68,34200.0,58.6893,58.6893,58.4226,58.4693,34200.0
2007-10-24 12:40:00,87.64,87.78,87.6,87.74,33700.0,58.4426,58.536,58.4159,58.5093,33700.0
2007-10-24 12:45:00,87.75,87.83,87.72,87.79,25500.0,58.516,58.5693,58.4959,58.5426,25500.0
2007-10-24 12:50:00,87.77,87.84,87.31,87.5,42400.0,58.5293,58.576,58.2225,58.3492,42400.0
2007-10-24 12:55:00,87.48,87.67,87.41,87.61,43200.0,58.3359,58.4626,58.2892,58.4226,43200.0
2007-10-24 13:00:00,87.61,87.8,87.55,87.69,29500.0,58.4226,58.5493,58.3826,58.4759,29500.0
2007-10-24 13:05:00,87.71,87.92,87.7,87.81,20300.0,58.4893,58.6293,58.4826,58.556,20300.0
2007-10-24 13:10:00,87.81,87.92,87.75,87.82,11500.0,58.556,58.6293,58.516,58.5626,11500.0
2007-10-24 13:15:00,87.82,87.98,87.75,87.94,34800.0,58.5626,58.6693,58.516,58.6427,34800.0
2007-10-24 13:20:00,87.99,87.99,87.77,87.95,22400.0,58.676,58.676,58.5293,58.6493,22400.0
2007-10-24 13:25:00,87.98,88.23,87.82,88.14,45200.0,58.6693,58.836,58.5626,58.776,45200.0
2007-10-24 13:30:00,88.14,88.14,87.98,88.05,67200.0,58.776,58.776,58.6693,58.716,67200.0
2007-10-24 13:35:00,88.05,88.05,87.87,87.92,35600.0,58.716,58.716,58.596,58.6293,35600.0
2007-10-24 13:40:00,87.87,88.05,87.81,88.0,90400.0,58.596,58.716,58.556,58.6827,90400.0
2007-10-24 13:45:00,88.02,88.07,87.97,88.03,93900.0,58.696,58.7293,58.6627,58.7027,93900.0
2007-10-24 13:50:00,87.99,88.02,87.9,87.9,18200.0,58.676,58.696,58.616,58.616,18200.0
2007-10-24 13:55:00,87.9,88.01,87.9,87.98,20800.0,58.616,58.6893,58.616,58.6693,20800.0
2007-10-24 14:00:00,87.95,87.98,87.85,87.86,33200.0,58.6493,58.6693,58.5826,58.5893,33200.0
2007-10-24 14:05:00,87.86,88.0,87.85,87.99,20800.0,58.5893,58.6827,58.5826,58.676,20800.0
2007-10-24 14:10:00,87.95,88.0,87.9,87.91,19400.0,58.6493,58.6827,58.616,58.6226,19400.0
2007-10-24 14:15:00,87.92,88.0,87.9,87.94,20400.0,58.6293,58.6827,58.616,58.6427,20400.0
2007-10-24 14:20:00,87.96,88.04,87.88,88.0,54300.0,58.656,58.7093,58.6026,58.6827,54300.0
2007-10-24 14:25:00,88.01,88.34,87.91,88.22,54500.0,58.6893,58.9094,58.6226,58.8294,54500.0
2007-10-24 14:30:00,88.22,89.01,88.22,88.77,55600.0,58.8294,59.3562,58.8294,59.1961,55600.0
2007-10-24 14:35:00,88.76,88.94,88.72,88.74,70600.0,59.1895,59.3095,59.1628,59.1761,70600.0
2007-10-24 14:40:00,88.73,88.95,88.72,88.83,63000.0,59.1695,59.3162,59.1628,59.2361,63000.0
2007-10-24 14:45:00,88.84,88.86,88.45,88.5,43100.0,59.2428,59.2562,58.9827,59.0161,43100.0
2007-10-24 14:50:00,88.5,88.53,88.16,88.27,17700.0,59.0161,59.0361,58.7894,58.8627,17700.0
2007-10-24 14:55:00,88.25,88.37,88.16,88.34,28300.0,58.8494,58.9294,58.7894,58.9094,28300.0
2007-10-24 15:00:00,88.32,88.55,88.04,88.46,48400.0,58.8961,59.0494,58.7093,58.9894,48400.0
2007-10-24 15:05:00,88.5,88.6,88.38,88.6,43700.0,59.0161,59.0828,58.9361,59.0828,43700.0
2007-10-24 15:10:00,88.6,89.02,88.6,88.9,93100.0,59.0828,59.3628,59.0828,59.2828,93100.0
2007-10-24 15:15:00,88.89,89.38,88.85,89.32,52700.0,59.2762,59.6029,59.2495,59.5629,52700.0
2007-10-24 15:20:00,89.32,89.4,88.88,89.16,43800.0,59.5629,59.6162,59.2695,59.4562,43800.0
2007-10-24 15:25:00,89.11,89.3,89.09,89.26,56500.0,59.4229,59.5496,59.4095,59.5229,56500.0
2007-10-24 15:30:00,89.26,89.26,89.11,89.22,34300.0,59.5229,59.5229,59.4229,59.4962,34300.0
2007-10-24 15:35:00,89.2,89.42,89.0,89.35,58100.0,59.4829,59.6296,59.3495,59.5829,58100.0
2007-10-24 15:40:00,89.35,89.5,89.2,89.31,47700.0,59.5829,59.6829,59.4829,59.5562,47700.0
2007-10-24 15:45:00,89.32,89.64,89.29,89.59,56600.0,59.5629,59.7763,59.5429,59.743,56600.0
2007-10-24 15:50:00,89.59,89.8,89.43,89.8,56300.0,59.743,59.883,59.6363,59.883,56300.0
2007-10-24 15:55:00,89.81,90.0,89.81,89.9,98200.0,59.8897,60.0164,59.8897,59.9497,98200.0
2007-10-25 09:30:00,90.39,90.74,90.0,90.69,41200.0,60.2764,60.5098,60.0164,60.4765,41200.0
2007-10-25 09:35:00,90.7,90.97,89.99,90.41,38100.0,60.4832,60.6632,60.0097,60.2898,38100.0
2007-10-25 09:40:00,90.5,90.51,90.26,90.26,22500.0,60.3498,60.3565,60.1897,60.1897,22500.0
2007-10-25 09:45:00,90.26,90.37,89.84,89.91,34800.0,60.1897,60.2631,59.9097,59.9563,34800.0
2007-10-25 09:50:00,89.93,90.13,89.72,90.01,22100.0,59.9697,60.103,59.8296,60.023,22100.0
2007-10-25 09:55:00,90.0,90.01,89.71,89.82,24400.0,60.0164,60.023,59.823,59.8963,24400.0
2007-10-25 10:00:00,89.91,90.13,89.87,90.12,36200.0,59.9563,60.103,59.9297,60.0964,36200.0
2007-10-25 10:05:00,90.2,90.38,89.95,90.04,38000.0,60.1497,60.2698,59.983,60.043,38000.0
2007-10-25 10:10:00,90.04,90.25,90.04,90.24,25800.0,60.043,60.1831,60.043,60.1764,25800.0
2007-10-25 10:15:00,90.24,90.59,89.84,90.03,93800.0,60.1764,60.4098,59.9097,60.0364,93800.0
2007-10-25 10:20:00,90.01,90.04,89.78,89.85,23300.0,60.023,60.043,59.8697,59.9163,23300.0
2007-10-25 10:25:00,89.82,90.0,89.82,89.96,13300.0,59.8963,60.0164,59.8963,59.9897,13300.0
2007-10-25 10:30:00,89.98,90.0,89.93,89.93,18200.0,60.003,60.0164,59.9697,59.9697,18200.0
2007-10-25 10:35:00,89.94,89.99,89.88,89.96,29000.0,59.9763,60.0097,59.9363,59.9897,29000.0
2007-10-25 10:40:00,89.97,90.07,89.86,89.95,23400.0,59.9964,60.063,59.923,59.983,23400.0
2007-10-25 10:45:00,89.95,90.08,89.93,89.95,33600.0,59.983,60.0697,59.9697,59.983,33600.0
2007-10-25 10:50:00,90.01,90.09,89.92,89.96,35000.0,60.023,60.0764,59.963,59.9897,35000.0
2007-10-25 10:55:00,89.93,90.05,89.9,89.95,41500.0,59.9697,60.0497,59.9497,59.983,41500.0
2007-10-25 11:00:00,89.95,90.05,89.85,89.92,33700.0,59.983,60.0497,59.9163,59.963,33700.0
2007-10-25 11:05:00,89.94,90.1,89.92,90.05,36900.0,59.9763,60.083,59.963,60.0497,36900.0
2007-10-25 11:10:00,90.04,90.05,89.93,90.0,17600.0,60.043,60.0497,59.9697,60.0164,17600.0
2007-10-25 11:15:00,89.99,90.09,89.95,90.08,19800.0,60.0097,60.0764,59.983,60.0697,19800.0
2007-10-25 11:20:00,90.08,90.29,90.07,90.29,13700.0,60.0697,60.2097,60.063,60.2097,13700.0
2007-10-25 11:25:00,90.37,90.53,90.0,90.0,108200.0,60.2631,60.3698,60.0164,60.0164,108200.0
2007-10-25 11:30:00,89.99,90.22,89.98,90.21,76000.0,60.0097,60.1631,60.003,60.1564,76000.0
2007-10-25 11:35:00,90.2,90.2,90.15,90.18,17100.0,60.1497,60.1497,60.1164,60.1364,17100.0
2007-10-25 11:40:00,90.17,90.27,90.17,90.27,12800.0,60.1297,60.1964,60.1297,60.1964,12800.0
2007-10-25 11:45:00,90.24,90.44,90.24,90.44,20700.0,60.1764,60.3098,60.1764,60.3098,20700.0
2007-10-25 11:50:00,90.47,90.57,90.46,90.49,20400.0,60.3298,60.3965,60.3231,60.3431,20400.0
2007-10-25 11:55:00,90.49,90.53,90.46,90.5,21100.0,60.3431,60.3698,60.3231,60.3498,21100.0
2007-10-25 12:00:00,90.48,90.67,90.45,90.6,68100.0,60.3364,60.4631,60.3164,60.4165,68100.0
2007-10-25 12:05:00,90.63,90.63,90.49,90.49,20800.0,60.4365,60.4365,60.3431,60.3431,20800.0
2007-10-25 12:10:00,90.5,90.68,90.47,90.66,27000.0,60.3498,60.4698,60.3298,60.4565,27000.0
2007-10-25 12:15:00,90.65,90.72,90.63,90.71,15400.0,60.4498,60.4965,60.4365,60.4898,15400.0
2007-10-25 12:20:00,90.71,90.85,90.68,90.85,38100.0,60.4898,60.5832,60.4698,60.5832,38100.0
2007-10-25 12:25:00,90.82,90.87,90.7,90.77,34700.0,60.5632,60.5965,60.4832,60.5298,34700.0
2007-10-25 12:30:00,90.76,90.86,90.74,90.86,21800.0,60.5232,60.5898,60.5098,60.5898,21800.0
2007-10-25 12:35:00,90.81,90.84,90.79,90.79,13700.0,60.5565,60.5765,60.5432,60.5432,13700.0
2007-10-25 12:40:00,90.79,90.83,90.76,90.83,52500.0,60.5432,60.5698,60.5232,60.5698,52500.0
2007-10-25 12:45:00,90.81,90.83,90.62,90.63,17500.0,60.5565,60.5698,60.4298,60.4365,17500.0
2007-10-25 12:50:00,90.63,90.78,90.48,90.76,15800.0,60.4365,60.5365,60.3364,60.5232,15800.0
2007-10-25 12:55:00,90.75,90.76,90.46,90.6,24300.0,60.5165,60.5232,60.3231,60.4165,24300.0
2007-10-25 13:00:00,90.61,90.72,90.46,90.47,21200.0,60.4231,60.4965,60.3231,60.3298,21200.0
2007-10-25 13:05:00,90.46,90.55,90.05,90.21,36700.0,60.3231,60.3831,60.0497,60.1564,36700.0
2007-10-25 13:10:00,90.21,90.33,90.2,90.25,24200.0,60.1564,60.2364,60.1497,60.1831,24200.0
2007-10-25 13:15:00,90.25,90.44,90.23,90.27,20900.0,60.1831,60.3098,60.1697,60.1964,20900.0
2007-10-25 13:20:00,90.26,90.4,90.21,90.34,34500.0,60.1897,60.2831,60.1564,60.2431,34500.0
2007-10-25 13:25:00,90.37,90.51,90.27,90.38,17300.0,60.2631,60.3565,60.1964,60.2698,17300.0
2007-10-25 13:30:00,90.41,90.54,90.28,90.46,15500.0,60.2898,60.3765,60.2031,60.3231,15500.0
2007-10-25 13:35:00,90.46,90.64,90.34,90.35,23400.0,60.3231,60.4431,60.2431,60.2498,23400.0
2007-10-25 13:40:00,90.36,90.64,90.35,90.62,16500.0,60.2564,60.4431,60.2498,60.4298,16500.0
2007-10-25 13:45:00,90.59,90.65,90.42,90.65,19100.0,60.4098,60.4498,60.2964,60.4498,19100.0
2007-10-25 13:50:00,90.64,90.85,90.57,90.81,38900.0,60.4431,60.5832,60.3965,60.5565,38900.0
2007-10-25 13:55:00,90.82,90.93,90.76,90.9,30400.0,60.5632,60.6365,60.5232,60.6165,30400.0
2007-10-25 14:00:00,90.91,90.92,90.45,90.73,37100.0,60.6232,60.6299,60.3164,60.5032,37100.0
2007-10-25 14:05:00,90.76,90.76,90.37,90.44,25000.0,60.5232,60.5232,60.2631,60.3098,25000.0
2007-10-25 14:10:00,90.44,90.67,90.34,90.37,26800.0,60.3098,60.4631,60.2431,60.2631,26800.0
2007-10-25 14:15:00,90.34,90.54,90.21,90.54,18500.0,60.2431,60.3765,60.1564,60.3765,18500.0
2007-10-25 14:20:00,90.56,90.85,90.54,90.73,17500.0,60.3898,60.5832,60.3765,60.5032,17500.0
2007-10-25 14:25:00,90.74,90.94,90.61,90.73,19500.0,60.5098,60.6432,60.4231,60.5032,19500.0
2007-10-25 14:30:00,90.73,90.82,90.36,90.5,35200.0,60.5032,60.5632,60.2564,60.3498,35200.0
2007-10-25 14:35:00,90.48,90.76,90.41,90.71,17500.0,60.3364,60.5232,60.2898,60.4898,17500.0
2007-10-25 14:40:00,90.68,90.87,90.57,90.57,20500.0,60.4698,60.5965,60.3965,60.3965,20500.0
2007-10-25 14:45:00,90.56,90.69,90.35,90.38,35300.0,60.3898,60.4765,60.2498,60.2698,35300.0
2007-10-25 14:50:00,90.36,90.62,90.36,90.6,25600.0,60.2564,60.4298,60.2564,60.4165,25600.0
2007-10-25 14:55:00,90.6,90.95,90.42,90.74,39600.0,60.4165,60.6499,60.2964,60.5098,39600.0
2007-10-25 15:00:00,90.73,90.8,90.39,90.46,47300.0,60.5032,60.5498,60.2764,60.3231,47300.0
2007-10-25 15:05:00,90.43,90.49,90.22,90.36,44900.0,60.3031,60.3431,60.1631,60.2564,44900.0
2007-10-25 15:10:00,90.38,90.47,90.31,90.4,54400.0,60.2698,60.3298,60.2231,60.2831,54400.0
2007-10-25 15:15:00,90.4,90.6,90.37,90.55,93200.0,60.2831,60.4165,60.2631,60.3831,93200.0
2007-10-25 15:20:00,90.61,90.7,90.4,90.51,37800.0,60.4231,60.4832,60.2831,60.3565,37800.0
2007-10-25 15:25:00,90.5,90.6,90.49,90.59,48700.0,60.3498,60.4165,60.3431,60.4098,48700.0
2007-10-25 15:30:00,90.59,90.63,90.51,90.58,54500.0,60.4098,60.4365,60.3565,60.4031,54500.0
2007-10-25 15:35:00,90.57,90.71,90.52,90.6,48200.0,60.3965,60.4898,60.3631,60.4165,48200.0
2007-10-25 15:40:00,90.6,90.87,90.6,90.76,62000.0,60.4165,60.5965,60.4165,60.5232,62000.0
2007-10-25 15:45:00,90.75,90.86,90.62,90.62,72100.0,60.5165,60.5898,60.4298,60.4298,72100.0
2007-10-25 15:50:00,90.63,90.69,90.52,90.58,80800.0,60.4365,60.4765,60.3631,60.4031,80800.0
2007-10-25 15:55:00,90.58,90.58,90.26,90.26,117700.0,60.4031,60.4031,60.1897,60.1897,117700.0
2007-10-26 09:30:00,91.76,91.88,91.22,91.62,63200.0,61.19,61.27,60.8299,61.0967,63200.0
2007-10-26 09:35:00,91.71,91.71,91.27,91.27,46600.0,61.1567,61.1567,60.8633,60.8633,46600.0
2007-10-26 09:40:00,91.27,91.6,91.22,91.22,23500.0,60.8633,61.0833,60.8299,60.8299,23500.0
2007-10-26 09:45:00,91.31,91.54,91.21,91.52,34000.0,60.8899,61.0433,60.8232,61.03,34000.0
2007-10-26 09:50:00,91.51,91.52,91.34,91.42,27500.0,61.0233,61.03,60.9099,60.9633,27500.0
2007-10-26 09:55:00,91.36,91.48,91.14,91.17,19700.0,60.9233,61.0033,60.7766,60.7966,19700.0
2007-10-26 10:00:00,91.15,91.23,90.78,90.91,27700.0,60.7832,60.8366,60.5365,60.6232,27700.0
2007-10-26 10:05:00,90.93,91.05,90.93,91.04,16200.0,60.6365,60.7165,60.6365,60.7099,16200.0
2007-10-26 10:10:00,91.08,91.25,91.02,91.24,12300.0,60.7366,60.8499,60.6965,60.8433,12300.0
2007-10-26 10:15:00,91.24,91.26,91.15,91.2,16700.0,60.8433,60.8566,60.7832,60.8166,16700.0
2007-10-26 10:20:00,91.24,91.24,91.02,91.2,18300.0,60.8433,60.8433,60.6965,60.8166,18300.0
2007-10-26 10:25:00,91.19,91.24,91.1,91.14,59800.0,60.8099,60.8433,60.7499,60.7766,59800.0
2007-10-26 10:30:00,91.16,91.18,91.0,91.06,11400.0,60.7899,60.8032,60.6832,60.7232,11400.0
2007-10-26 10:35:00,91.05,91.19,91.02,91.03,16400.0,60.7165,60.8099,60.6965,60.7032,16400.0
2007-10-26 10:40:00,91.01,91.1,90.96,91.03,23900.0,60.6899,60.7499,60.6565,60.7032,23900.0
2007-10-26 10:45:00,90.99,91.05,90.9,91.0,37900.0,60.6765,60.7165,60.6165,60.6832,37900.0
2007-10-26 10:50:00,91.01,91.05,90.92,91.05,34000.0,60.6899,60.7165,60.6299,60.7165,34000.0
2007-10-26 10:55:00,91.04,91.04,90.9,90.95,22800.0,60.7099,60.7099,60.6165,60.6499,22800.0
2007-10-26 11:00:00,90.98,91.0,90.78,90.82,32700.0,60.6699,60.6832,60.5365,60.5632,32700.0
2007-10-26 11:05:00,90.82,90.9,90.74,90.84,20800.0,60.5632,60.6165,60.5098,60.5765,20800.0
2007-10-26 11:10:00,90.83,90.97,90.8,90.9,9900.0,60.5698,60.6632,60.5498,60.6165,9900.0
2007-10-26 11:15:00,90.95,90.99,90.75,90.95,18000.0,60.6499,60.6765,60.5165,60.6499,18000.0
2007-10-26 11:20:00,90.93,90.98,90.85,90.94,14200.0,60.6365,60.6699,60.5832,60.6432,14200.0
2007-10-26 11:25:00,90.92,90.98,90.85,90.89,10400.0,60.6299,60.6699,60.5832,60.6099,10400.0
2007-10-26 11:30:00,90.92,90.99,90.9,90.9,64900.0,60.6299,60.6765,60.6165,60.6165,64900.0
2007-10-26 11:35:00,90.9,90.97,90.81,90.9,9700.0,60.6165,60.6632,60.5565,60.6165,9700.0
2007-10-26 11:40:00,90.91,91.0,90.85,90.88,7000.0,60.6232,60.6832,60.5832,60.6032,7000.0
2007-10-26 11:45:00,90.91,91.0,90.89,90.97,10100.0,60.6232,60.6832,60.6099,60.6632,10100.0
2007-10-26 11:50:00,90.96,91.01,90.93,90.95,27500.0,60.6565,60.6899,60.6365,60.6499,27500.0
2007-10-26 11:55:00,90.95,91.04,90.77,90.86,16000.0,60.6499,60.7099,60.5298,60.5898,16000.0
2007-10-26 12:00:00,90.88,90.95,90.85,90.95,23000.0,60.6032,60.6499,60.5832,60.6499,23000.0
2007-10-26 12:05:00,90.94,90.94,90.81,90.91,8200.0,60.6432,60.6432,60.5565,60.6232,8200.0
2007-10-26 12:10:00,90.92,91.05,90.83,90.99,17600.0,60.6299,60.7165,60.5698,60.6765,17600.0
2007-10-26 12:15:00,90.99,90.99,90.87,90.93,5700.0,60.6765,60.6765,60.5965,60.6365,5700.0
2007-10-26 12:20:00,90.93,91.0,90.85,90.85,14700.0,60.6365,60.6832,60.5832,60.5832,14700.0
2007-10-26 12:25:00,90.88,91.04,90.84,91.01,21100.0,60.6032,60.7099,60.5765,60.6899,21100.0
2007-10-26 12:30:00,91.01,91.07,91.0,91.01,11500.0,60.6899,60.7299,60.6832,60.6899,11500.0
2007-10-26 12:35:00,91.01,91.05,91.0,91.01,22700.0,60.6899,60.7165,60.6832,60.6899,22700.0
2007-10-26 12:40:00,91.02,91.08,91.0,91.01,12300.0,60.6965,60.7366,60.6832,60.6899,12300.0
2007-10-26 12:45:00,91.0,91.03,90.99,91.0,7100.0,60.6832,60.7032,60.6765,60.6832,7100.0
2007-10-26 12:50:00,91.0,91.03,91.0,91.02,9000.0,60.6832,60.7032,60.6832,60.6965,9000.0
2007-10-26 12:55:00,91.03,91.03,90.99,90.99,37400.0,60.7032,60.7032,60.6765,60.6765,37400.0
2007-10-26 13:00:00,91.0,91.04,90.75,90.85,28100.0,60.6832,60.7099,60.5165,60.5832,28100.0
2007-10-26 13:05:00,90.83,90.91,90.76,90.84,13900.0,60.5698,60.6232,60.5232,60.5765,13900.0
2007-10-26 13:10:00,90.86,90.99,90.86,90.98,8200.0,60.5898,60.6765,60.5898,60.6699,8200.0
2007-10-26 13:15:00,90.99,91.01,90.9,90.92,7900.0,60.6765,60.6899,60.6165,60.6299,7900.0
2007-10-26 13:20:00,90.95,91.15,90.93,91.02,11500.0,60.6499,60.7832,60.6365,60.6965,11500.0
2007-10-26 13:25:00,91.0,91.05,90.99,91.0,12000.0,60.6832,60.7165,60.6765,60.6832,12000.0
2007-10-26 13:30:00,91.0,91.15,91.0,91.15,12000.0,60.6832,60.7832,60.6832,60.7832,12000.0
2007-10-26 13:35:00,91.13,91.17,91.0,91.15,11500.0,60.7699,60.7966,60.6832,60.7832,11500.0
2007-10-26 13:40:00,91.1,91.17,91.03,91.17,5300.0,60.7499,60.7966,60.7032,60.7966,5300.0
2007-10-26 13:45:00,91.17,91.17,91.05,91.08,6500.0,60.7966,60.7966,60.7165,60.7366,6500.0
2007-10-26 13:50:00,91.05,91.17,91.05,91.11,5400.0,60.7165,60.7966,60.7165,60.7566,5400.0
2007-10-26 13:55:00,91.11,91.19,91.1,91.1,6600.0,60.7566,60.8099,60.7499,60.7499,6600.0
2007-10-26 14:00:00,91.1,91.28,91.1,91.13,10000.0,60.7499,60.8699,60.7499,60.7699,10000.0
2007-10-26 14:05:00,91.14,91.26,91.12,91.19,7400.0,60.7766,60.8566,60.7632,60.8099,7400.0
2007-10-26 14:10:00,91.19,91.32,91.01,91.22,21300.0,60.8099,60.8966,60.6899,60.8299,21300.0
2007-10-26 14:15:00,91.23,91.5,91.19,91.36,16900.0,60.8366,61.0166,60.8099,60.9233,16900.0
2007-10-26 14:20:00,91.33,91.42,91.15,91.24,12000.0,60.9033,60.9633,60.7832,60.8433,12000.0
2007-10-26 14:25:00,91.29,91.34,91.13,91.15,9000.0,60.8766,60.9099,60.7699,60.7832,9000.0
2007-10-26 14:30:00,91.13,91.39,91.13,91.34,11600.0,60.7699,60.9433,60.7699,60.9099,11600.0
2007-10-26 14:35:00,91.3,91.34,91.15,91.26,10700.0,60.8833,60.9099,60.7832,60.8566,10700.0
2007-10-26 14:40:00,91.27,91.35,91.26,91.27,9600.0,60.8633,60.9166,60.8566,60.8633,9600.0
2007-10-26 14:45:00,91.28,91.29,91.04,91.05,11000.0,60.8699,60.8766,60.7099,60.7165,11000.0
2007-10-26 14:50:00,91.06,91.1,91.05,91.1,9100.0,60.7232,60.7499,60.7165,60.7499,9100.0
2007-10-26 14:55:00,91.09,91.18,91.07,91.1,12600.0,60.7432,60.8032,60.7299,60.7499,12600.0
2007-10-26 15:00:00,91.1,91.2,90.99,90.99,21100.0,60.7499,60.8166,60.6765,60.6765,21100.0
2007-10-26 15:05:00,90.97,91.01,90.91,91.0,13400.0,60.6632,60.6899,60.6232,60.6832,13400.0
2007-10-26 15:10:00,91.0,91.03,90.88,90.91,37700.0,60.6832,60.7032,60.6032,60.6232,37700.0
2007-10-26 15:15:00,90.94,91.16,90.91,91.02,17700.0,60.6432,60.7899,60.6232,60.6965,17700.0
2007-10-26 15:20:00,91.02,91.05,91.0,91.02,19300.0,60.6965,60.7165,60.6832,60.6965,19300.0
2007-10-26 15:25:00,91.02,91.14,90.99,91.12,22900.0,60.6965,60.7766,60.6765,60.7632,22900.0
2007-10-26 15:30:00,91.14,91.3,91.08,91.1,22600.0,60.7766,60.8833,60.7366,60.7499,22600.0
2007-10-26 15:35:00,91.1,91.22,91.09,91.11,22000.0,60.7499,60.8299,60.7432,60.7566,22000.0
2007-10-26 15:40:00,91.11,91.34,91.1,91.19,22300.0,60.7566,60.9099,60.7499,60.8099,22300.0
2007-10-26 15:45:00,91.19,91.26,91.14,91.19,14500.0,60.8099,60.8566,60.7766,60.8099,14500.0
2007-10-26 15:50:00,91.19,91.22,91.06,91.09,19400.0,60.8099,60.8299,60.7232,60.7432,19400.0
2007-10-26 15:55:00,91.1,91.2,91.03,91.2,33600.0,60.7499,60.8166,60.7032,60.8166,33600.0
2007-10-29 09:30:00,90.74,90.96,89.91,90.42,130700.0,60.5098,60.6565,59.9563,60.2964,130700.0
2007-10-29 09:35:00,90.51,90.61,90.3,90.44,25500.0,60.3565,60.4231,60.2164,60.3098,25500.0
2007-10-29 09:40:00,90.42,90.56,90.25,90.32,24700.0,60.2964,60.3898,60.1831,60.2298,24700.0
2007-10-29 09:45:00,90.3,90.47,90.27,90.44,39800.0,60.2164,60.3298,60.1964,60.3098,39800.0
2007-10-29 09:50:00,90.47,90.59,90.32,90.43,24400.0,60.3298,60.4098,60.2298,60.3031,24400.0
2007-10-29 09:55:00,90.56,90.6,90.16,90.49,46900.0,60.3898,60.4165,60.1231,60.3431,46900.0
2007-10-29 10:00:00,90.47,90.51,90.37,90.4,79000.0,60.3298,60.3565,60.2631,60.2831,79000.0
2007-10-29 10:05:00,90.41,90.58,90.24,90.53,19700.0,60.2898,60.4031,60.1764,60.3698,19700.0
2007-10-29 10:10:00,90.51,90.57,90.51,90.57,4400.0,60.3565,60.3965,60.3565,60.3965,4400.0
2007-10-29 10:15:00,90.56,90.57,90.31,90.45,27500.0,60.3898,60.3965,60.2231,60.3164,27500.0
2007-10-29 10:20:00,90.45,90.51,90.42,90.43,32700.0,60.3164,60.3565,60.2964,60.3031,32700.0
2007-10-29 10:25:00,90.42,90.54,90.42,90.54,44200.0,60.2964,60.3765,60.2964,60.3765,44200.0
2007-10-29 10:30:00,90.52,90.54,90.48,90.52,24400.0,60.3631,60.3765,60.3364,60.3631,24400.0
2007-10-29 10:35:00,90.52,90.57,90.43,90.5,21100.0,60.3631,60.3965,60.3031,60.3498,21100.0
2007-10-29 10:40:00,90.51,90.53,90.33,90.41,19800.0,60.3565,60.3698,60.2364,60.2898,19800.0
2007-10-29 10:45:00,90.4,90.53,90.4,90.45,21400.0,60.2831,60.3698,60.2831,60.3164,21400.0
2007-10-29 10:50:00,90.45,90.5,90.36,90.46,29800.0,60.3164,60.3498,60.2564,60.3231,29800.0
2007-10-29 10:55:00,90.47,90.54,90.42,90.51,15600.0,60.3298,60.3765,60.2964,60.3565,15600.0
2007-10-29 11:00:00,90.51,90.56,90.35,90.39,15700.0,60.3565,60.3898,60.2498,60.2764,15700.0
2007-10-29 11:05:00,90.38,90.5,90.14,90.29,17800.0,60.2698,60.3498,60.1097,60.2097,17800.0
2007-10-29 11:10:00,90.33,90.38,90.09,90.24,29300.0,60.2364,60.2698,60.0764,60.1764,29300.0
2007-10-29 11:15:00,90.28,90.35,90.26,90.35,8800.0,60.2031,60.2498,60.1897,60.2498,8800.0
2007-10-29 11:20:00,90.34,90.35,90.14,90.24,107600.0,60.2431,60.2498,60.1097,60.1764,107600.0
2007-10-29 11:25:00,90.24,90.35,90.23,90.34,11700.0,60.1764,60.2498,60.1697,60.2431,11700.0
2007-10-29 11:30:00,90.3,90.35,90.24,90.3,64600.0,60.2164,60.2498,60.1764,60.2164,64600.0
2007-10-29 11:35:00,90.33,90.33,90.24,90.27,8800.0,60.2364,60.2364,60.1764,60.1964,8800.0
2007-10-29 11:40:00,90.26,90.28,90.15,90.17,14200.0,60.1897,60.2031,60.1164,60.1297,14200.0
2007-10-29 11:45:00,90.19,90.24,90.11,90.14,10100.0,60.1431,60.1764,60.0897,60.1097,10100.0
2007-10-29 11:50:00,90.16,90.2,90.15,90.18,10800.0,60.1231,60.1497,60.1164,60.1364,10800.0
2007-10-29 11:55:00,90.18,90.28,90.09,90.2,16700.0,60.1364,60.2031,60.0764,60.1497,16700.0
2007-10-29 12:00:00,90.2,90.23,90.11,90.19,19100.0,60.1497,60.1697,60.0897,60.1431,19100.0
2007-10-29 12:05:00,90.19,90.29,90.18,90.29,13100.0,60.1431,60.2097,60.1364,60.2097,13100.0
2007-10-29 12:10:00,90.29,90.35,90.15,90.26,12600.0,60.2097,60.2498,60.1164,60.1897,12600.0
2007-10-29 12:15:00,90.26,90.35,90.15,90.34,8600.0,60.1897,60.2498,60.1164,60.2431,8600.0
2007-10-29 12:20:00,90.35,90.56,90.35,90.56,8900.0,60.2498,60.3898,60.2498,60.3898,8900.0
2007-10-29 12:25:00,90.55,90.59,90.54,90.57,4600.0,60.3831,60.4098,60.3765,60.3965,4600.0
2007-10-29 12:30:00,90.59,90.75,90.59,90.75,5300.0,60.4098,60.5165,60.4098,60.5165,5300.0
2007-10-29 12:35:00,90.76,90.84,90.75,90.77,12800.0,60.5232,60.5765,60.5165,60.5298,12800.0
2007-10-29 12:40:00,90.76,90.85,90.75,90.84,4800.0,60.5232,60.5832,60.5165,60.5765,4800.0
2007-10-29 12:45:00,90.84,90.94,90.84,90.9,4600.0,60.5765,60.6432,60.5765,60.6165,4600.0
2007-10-29 12:50:00,90.9,91.0,90.9,90.94,7100.0,60.6165,60.6832,60.6165,60.6432,7100.0
2007-10-29 12:55:00,90.94,90.95,90.92,90.92,3900.0,60.6432,60.6499,60.6299,60.6299,3900.0
2007-10-29 13:00:00,90.93,90.94,90.87,90.88,4800.0,60.6365,60.6432,60.5965,60.6032,4800.0
2007-10-29 13:05:00,90.89,90.96,90.89,90.94,5900.0,60.6099,60.6565,60.6099,60.6432,5900.0
2007-10-29 13:10:00,90.94,90.99,90.92,90.99,6800.0,60.6432,60.6765,60.6299,60.6765,6800.0
2007-10-29 13:15:00,90.97,90.97,90.87,90.89,6900.0,60.6632,60.6632,60.5965,60.6099,6900.0
2007-10-29 13:20:00,90.92,90.98,90.92,90.98,6300.0,60.6299,60.6699,60.6299,60.6699,6300.0
2007-10-29 13:25:00,90.96,90.97,90.9,90.9,8200.0,60.6565,60.6632,60.6165,60.6165,8200.0
2007-10-29 13:30:00,90.91,90.95,90.84,90.84,39500.0,60.6232,60.6499,60.5765,60.5765,39500.0
2007-10-29 13:35:00,90.83,90.86,90.79,90.86,5700.0,60.5698,60.5898,60.5432,60.5898,5700.0
2007-10-29 13:40:00,90.86,90.88,90.84,90.88,3300.0,60.5898,60.6032,60.5765,60.6032,3300.0
2007-10-29 13:45:00,90.88,90.98,90.86,90.97,7800.0,60.6032,60.6699,60.5898,60.6632,7800.0
2007-10-29 13:50:00,90.96,90.96,90.82,90.82,7400.0,60.6565,60.6565,60.5632,60.5632,7400.0
2007-10-29 13:55:00,90.82,90.9,90.81,90.88,8000.0,60.5632,60.6165,60.5565,60.6032,8000.0
2007-10-29 14:00:00,90.86,90.9,90.67,90.72,11500.0,60.5898,60.6165,60.4631,60.4965,11500.0
2007-10-29 14:05:00,90.72,90.77,90.57,90.58,20300.0,60.4965,60.5298,60.3965,60.4031,20300.0
2007-10-29 14:10:00,90.61,90.63,90.35,90.4,21800.0,60.4231,60.4365,60.2498,60.2831,21800.0
2007-10-29 14:15:00,90.42,90.44,90.24,90.34,17800.0,60.2964,60.3098,60.1764,60.2431,17800.0
2007-10-29 14:20:00,90.34,90.4,90.32,90.36,19300.0,60.2431,60.2831,60.2298,60.2564,19300.0
2007-10-29 14:25:00,90.37,90.44,90.26,90.35,21600.0,60.2631,60.3098,60.1897,60.2498,21600.0
2007-10-29 14:30:00,90.37,90.42,90.24,90.4,23100.0,60.2631,60.2964,60.1764,60.2831,23100.0
2007-10-29 14:35:00,90.38,90.4,90.24,90.39,9400.0,60.2698,60.2831,60.1764,60.2764,9400.0
2007-10-29 14:40:00,90.42,90.51,90.37,90.46,14100.0,60.2964,60.3565,60.2631,60.3231,14100.0
2007-10-29 14:45:00,90.45,90.45,90.19,90.19,9500.0,60.3164,60.3164,60.1431,60.1431,9500.0
2007-10-29 14:50:00,90.23,90.31,90.17,90.29,15800.0,60.1697,60.2231,60.1297,60.2097,15800.0
2007-10-29 14:55:00,90.28,90.49,90.28,90.34,10500.0,60.2031,60.3431,60.2031,60.2431,10500.0
2007-10-29 15:00:00,90.37,90.39,90.24,90.26,16100.0,60.2631,60.2764,60.1764,60.1897,16100.0
2007-10-29 15:05:00,90.27,90.49,90.27,90.49,26000.0,60.1964,60.3431,60.1964,60.3431,26000.0
2007-10-29 15:10:00,90.47,90.54,90.35,90.35,14000.0,60.3298,60.3765,60.2498,60.2498,14000.0
2007-10-29 15:15:00,90.37,90.39,90.29,90.31,21900.0,60.2631,60.2764,60.2097,60.2231,21900.0
2007-10-29 15:20:00,90.3,90.38,90.25,90.31,18100.0,60.2164,60.2698,60.1831,60.2231,18100.0
2007-10-29 15:25:00,90.34,90.38,90.25,90.35,24500.0,60.2431,60.2698,60.1831,60.2498,24500.0
2007-10-29 15:30:00,90.33,90.55,90.26,90.55,27800.0,60.2364,60.3831,60.1897,60.3831,27800.0
2007-10-29 15:35:00,90.54,90.55,90.43,90.47,38400.0,60.3765,60.3831,60.3031,60.3298,38400.0
2007-10-29 15:40:00,90.47,90.55,90.42,90.45,17000.0,60.3298,60.3831,60.2964,60.3164,17000.0
2007-10-29 15:45:00,90.45,90.45,90.22,90.3,49500.0,60.3164,60.3164,60.1631,60.2164,49500.0
2007-10-29 15:50:00,90.29,90.35,90.24,90.25,23100.0,60.2097,60.2498,60.1764,60.1831,23100.0
2007-10-29 15:55:00,90.24,90.37,90.19,90.36,43400.0,60.1764,60.2631,60.1431,60.2564,43400.0
2007-10-30 09:30:00,89.72,90.09,89.53,89.92,53100.0,59.8296,60.0764,59.7029,59.963,53100.0
2007-10-30 09:35:00,89.99,90.25,89.96,90.25,7400.0,60.0097,60.1831,59.9897,60.1831,7400.0
2007-10-30 09:40:00,90.25,90.38,90.08,90.25,10400.0,60.1831,60.2698,60.0697,60.1831,10400.0
2007-10-30 09:45:00,90.27,90.37,90.21,90.29,11800.0,60.1964,60.2631,60.1564,60.2097,11800.0
2007-10-30 09:50:00,90.32,90.4,90.17,90.26,30100.0,60.2298,60.2831,60.1297,60.1897,30100.0
2007-10-30 09:55:00,90.25,90.76,90.24,90.75,14200.0,60.1831,60.5232,60.1764,60.5165,14200.0
2007-10-30 10:00:00,90.73,90.73,90.5,90.52,16300.0,60.5032,60.5032,60.3498,60.3631,16300.0
2007-10-30 10:05:00,90.53,90.53,90.2,90.25,20200.0,60.3698,60.3698,60.1497,60.1831,20200.0
2007-10-30 10:10:00,90.23,90.5,90.2,90.5,15000.0,60.1697,60.3498,60.1497,60.3498,15000.0
2007-10-30 10:15:00,90.49,90.5,90.46,90.5,10700.0,60.3431,60.3498,60.3231,60.3498,10700.0
2007-10-30 10:20:00,90.5,90.54,90.49,90.53,8800.0,60.3498,60.3765,60.3431,60.3698,8800.0
2007-10-30 10:25:00,90.54,90.55,90.49,90.51,15900.0,60.3765,60.3831,60.3431,60.3565,15900.0
2007-10-30 10:30:00,90.54,90.55,90.47,90.52,16500.0,60.3765,60.3831,60.3298,60.3631,16500.0
2007-10-30 10:35:00,90.52,90.7,90.52,90.63,7500.0,60.3631,60.4832,60.3631,60.4365,7500.0
2007-10-30 10:40:00,90.63,90.83,90.63,90.79,5900.0,60.4365,60.5698,60.4365,60.5432,5900.0
2007-10-30 10:45:00,90.82,90.82,90.59,90.66,13100.0,60.5632,60.5632,60.4098,60.4565,13100.0
2007-10-30 10:50:00,90.67,90.73,90.66,90.68,4700.0,60.4631,60.5032,60.4565,60.4698,4700.0
2007-10-30 10:55:00,90.75,90.93,90.75,90.93,8000.0,60.5165,60.6365,60.5165,60.6365,8000.0
2007-10-30 11:00:00,90.9,90.9,90.78,90.79,13800.0,60.6165,60.6165,60.5365,60.5432,13800.0
2007-10-30 11:05:00,90.79,90.85,90.73,90.75,7500.0,60.5432,60.5832,60.5032,60.5165,7500.0
2007-10-30 11:10:00,90.75,90.75,90.63,90.71,11100.0,60.5165,60.5165,60.4365,60.4898,11100.0
2007-10-30 11:15:00,90.69,90.72,90.59,90.64,9100.0,60.4765,60.4965,60.4098,60.4431,9100.0
2007-10-30 11:20:00,90.63,90.66,90.59,90.6,5200.0,60.4365,60.4565,60.4098,60.4165,5200.0
2007-10-30 11:25:00,90.6,90.6,90.45,90.47,19100.0,60.4165,60.4165,60.3164,60.3298,19100.0
2007-10-30 11:30:00,90.45,90.5,90.45,90.49,10800.0,60.3164,60.3498,60.3164,60.3431,10800.0
2007-10-30 11:35:00,90.48,90.51,90.43,90.49,14200.0,60.3364,60.3565,60.3031,60.3431,14200.0
2007-10-30 11:40:00,90.49,90.55,90.49,90.53,6500.0,60.3431,60.3831,60.3431,60.3698,6500.0
2007-10-30 11:45:00,90.53,90.55,90.51,90.53,5500.0,60.3698,60.3831,60.3565,60.3698,5500.0
2007-10-30 11:50:00,90.52,90.54,90.26,90.54,15100.0,60.3631,60.3765,60.1897,60.3765,15100.0
2007-10-30 11:55:00,90.52,90.58,90.49,90.53,8600.0,60.3631,60.4031,60.3431,60.3698,8600.0
2007-10-30 12:00:00,90.52,90.55,90.45,90.5,19500.0,60.3631,60.3831,60.3164,60.3498,19500.0
2007-10-30 12:05:00,90.49,90.51,90.38,90.45,14900.0,60.3431,60.3565,60.2698,60.3164,14900.0
2007-10-30 12:10:00,90.45,90.51,90.43,90.5,13000.0,60.3164,60.3565,60.3031,60.3498,13000.0
2007-10-30 12:15:00,90.5,90.54,90.49,90.54,6600.0,60.3498,60.3765,60.3431,60.3765,6600.0
2007-10-30 12:20:00,90.51,90.54,90.5,90.54,9500.0,60.3565,60.3765,60.3498,60.3765,9500.0
2007-10-30 12:25:00,90.53,90.55,90.5,90.51,7400.0,60.3698,60.3831,60.3498,60.3565,7400.0
2007-10-30 12:30:00,90.51,90.54,90.5,90.5,10700.0,60.3565,60.3765,60.3498,60.3498,10700.0
2007-10-30 12:35:00,90.52,90.54,90.47,90.51,11100.0,60.3631,60.3765,60.3298,60.3565,11100.0
2007-10-30 12:40:00,90.54,90.54,90.4,90.52,8900.0,60.3765,60.3765,60.2831,60.3631,8900.0
2007-10-30 12:45:00,90.5,90.54,90.5,90.53,3200.0,60.3498,60.3765,60.3498,60.3698,3200.0
2007-10-30 12:50:00,90.53,90.54,90.5,90.5,6900.0,60.3698,60.3765,60.3498,60.3498,6900.0
2007-10-30 12:55:00,90.49,90.52,90.46,90.48,8700.0,60.3431,60.3631,60.3231,60.3364,8700.0
2007-10-30 13:00:00,90.48,90.5,90.4,90.41,106900.0,60.3364,60.3498,60.2831,60.2898,106900.0
2007-10-30 13:05:00,90.42,90.44,90.25,90.44,14900.0,60.2964,60.3098,60.1831,60.3098,14900.0
2007-10-30 13:10:00,90.44,90.46,90.27,90.36,8900.0,60.3098,60.3231,60.1964,60.2564,8900.0
2007-10-30 13:15:00,90.38,90.45,90.21,90.26,12900.0,60.2698,60.3164,60.1564,60.1897,12900.0
2007-10-30 13:20:00,90.26,90.34,90.25,90.25,5500.0,60.1897,60.2431,60.1831,60.1831,5500.0
2007-10-30 13:25:00,90.21,90.3,90.14,90.28,18700.0,60.1564,60.2164,60.1097,60.2031,18700.0
2007-10-30 13:30:00,90.27,90.35,90.25,90.25,5200.0,60.1964,60.2498,60.1831,60.1831,5200.0
2007-10-30 13:35:00,90.24,90.35,90.11,90.35,9100.0,60.1764,60.2498,60.0897,60.2498,9100.0
2007-10-30 13:40:00,90.35,90.42,90.26,90.4,167700.0,60.2498,60.2964,60.1897,60.2831,167700.0
2007-10-30 13:45:00,90.38,90.45,90.33,90.41,11400.0,60.2698,60.3164,60.2364,60.2898,11400.0
2007-10-30 13:50:00,90.41,90.43,90.27,90.34,21400.0,60.2898,60.3031,60.1964,60.2431,21400.0
2007-10-30 13:55:00,90.35,90.44,90.29,90.39,12700.0,60.2498,60.3098,60.2097,60.2764,12700.0
2007-10-30 14:00:00,90.42,90.5,90.3,90.3,25400.0,60.2964,60.3498,60.2164,60.2164,25400.0
2007-10-30 14:05:00,90.31,90.5,90.2,90.5,13500.0,60.2231,60.3498,60.1497,60.3498,13500.0
2007-10-30 14:10:00,90.5,90.53,90.45,90.47,8900.0,60.3498,60.3698,60.3164,60.3298,8900.0
2007-10-30 14:15:00,90.47,90.5,90.33,90.4,5600.0,60.3298,60.3498,60.2364,60.2831,5600.0
2007-10-30 14:20:00,90.42,90.43,90.4,90.41,11900.0,60.2964,60.3031,60.2831,60.2898,11900.0
2007-10-30 14:25:00,90.41,90.42,90.32,90.34,11200.0,60.2898,60.2964,60.2298,60.2431,11200.0
2007-10-30 14:30:00,90.36,90.38,90.33,90.35,9800.0,60.2564,60.2698,60.2364,60.2498,9800.0
2007-10-30 14:35:00,90.35,90.41,90.35,90.4,14100.0,60.2498,60.2898,60.2498,60.2831,14100.0
2007-10-30 14:40:00,90.4,90.4,90.28,90.3,11300.0,60.2831,60.2831,60.2031,60.2164,11300.0
2007-10-30 14:45:00,90.27,90.3,90.18,90.22,21900.0,60.1964,60.2164,60.1364,60.1631,21900.0
2007-10-30 14:50:00,90.22,90.24,90.11,90.11,21100.0,60.1631,60.1764,60.0897,60.0897,21100.0
2007-10-30 14:55:00,90.13,90.16,90.11,90.14,14500.0,60.103,60.1231,60.0897,60.1097,14500.0
2007-10-30 15:00:00,90.13,90.15,90.08,90.15,21900.0,60.103,60.1164,60.0697,60.1164,21900.0
2007-10-30 15:05:00,90.15,90.25,90.15,90.19,12500.0,60.1164,60.1831,60.1164,60.1431,12500.0
2007-10-30 15:10:00,90.18,90.24,90.17,90.24,6400.0,60.1364,60.1764,60.1297,60.1764,6400.0
2007-10-30 15:15:00,90.23,90.25,90.2,90.24,5500.0,60.1697,60.1831,60.1497,60.1764,5500.0
2007-10-30 15:20:00,90.24,90.24,90.13,90.13,19800.0,60.1764,60.1764,60.103,60.103,19800.0
2007-10-30 15:25:00,90.13,90.33,90.07,90.08,30600.0,60.103,60.2364,60.063,60.0697,30600.0
2007-10-30 15:30:00,90.07,90.13,90.03,90.08,13200.0,60.063,60.103,60.0364,60.0697,13200.0
2007-10-30 15:35:00,90.07,90.22,90.02,90.22,24900.0,60.063,60.1631,60.0297,60.1631,24900.0
2007-10-30 15:40:00,90.22,90.22,90.14,90.16,67100.0,60.1631,60.1631,60.1097,60.1231,67100.0
2007-10-30 15:45:00,90.16,90.23,90.14,90.21,36000.0,60.1231,60.1697,60.1097,60.1564,36000.0
2007-10-30 15:50:00,90.23,90.39,90.21,90.36,53400.0,60.1697,60.2764,60.1564,60.2564,53400.0
2007-10-30 15:55:00,90.35,90.36,90.0,90.03,52000.0,60.2498,60.2564,60.0164,60.0364,52000.0
2007-10-31 09:30:00,90.74,90.9,90.09,90.09,38500.0,60.5098,60.6165,60.0764,60.0764,38500.0
2007-10-31 09:35:00,90.2,90.5,90.14,90.18,7000.0,60.1497,60.3498,60.1097,60.1364,7000.0
2007-10-31 09:40:00,90.18,90.24,89.83,89.95,25200.0,60.1364,60.1764,59.903,59.983,25200.0
2007-10-31 09:45:00,90.03,90.08,89.95,89.95,14200.0,60.0364,60.0697,59.983,59.983,14200.0
2007-10-31 09:50:00,89.98,90.01,89.65,89.74,34000.0,60.003,60.023,59.783,59.843,34000.0
2007-10-31 09:55:00,89.7,89.88,89.7,89.88,6000.0,59.8163,59.9363,59.8163,59.9363,6000.0
2007-10-31 10:00:00,89.94,90.01,89.85,89.89,5600.0,59.9763,60.023,59.9163,59.943,5600.0
2007-10-31 10:05:00,89.88,90.14,89.88,90.09,7200.0,59.9363,60.1097,59.9363,60.0764,7200.0
2007-10-31 10:10:00,90.12,90.15,90.01,90.07,8200.0,60.0964,60.1164,60.023,60.063,8200.0
2007-10-31 10:15:00,90.05,90.09,89.96,90.04,6400.0,60.0497,60.0764,59.9897,60.043,6400.0
2007-10-31 10:20:00,90.04,90.11,89.95,90.05,11200.0,60.043,60.0897,59.983,60.0497,11200.0
2007-10-31 10:25:00,90.01,90.15,90.0,90.11,3400.0,60.023,60.1164,60.0164,60.0897,3400.0
2007-10-31 10:30:00,90.11,90.11,89.84,89.84,9800.0,60.0897,60.0897,59.9097,59.9097,9800.0
2007-10-31 10:35:00,89.8,90.04,89.79,90.02,7400.0,59.883,60.043,59.8763,60.0297,7400.0
2007-10-31 10:40:00,90.01,90.14,90.01,90.11,5400.0,60.023,60.1097,60.023,60.0897,5400.0
2007-10-31 10:45:00,90.13,90.15,90.04,90.04,4400.0,60.103,60.1164,60.043,60.043,4400.0
2007-10-31 10:50:00,90.06,90.33,90.04,90.32,5600.0,60.0564,60.2364,60.043,60.2298,5600.0
2007-10-31 10:55:00,90.32,90.33,90.28,90.29,5500.0,60.2298,60.2364,60.2031,60.2097,5500.0
2007-10-31 11:00:00,90.29,90.35,90.27,90.31,4000.0,60.2097,60.2498,60.1964,60.2231,4000.0
2007-10-31 11:05:00,90.32,90.48,90.3,90.43,9400.0,60.2298,60.3364,60.2164,60.3031,9400.0
2007-10-31 11:10:00,90.48,90.49,90.45,90.49,5500.0,60.3364,60.3431,60.3164,60.3431,5500.0
2007-10-31 11:15:00,90.47,90.49,90.38,90.46,8200.0,60.3298,60.3431,60.2698,60.3231,8200.0
2007-10-31 11:20:00,90.45,90.47,90.37,90.46,6000.0,60.3164,60.3298,60.2631,60.3231,6000.0
2007-10-31 11:25:00,90.45,90.56,90.4,90.46,25800.0,60.3164,60.3898,60.2831,60.3231,25800.0
2007-10-31 11:30:00,90.45,90.58,90.39,90.51,12700.0,60.3164,60.4031,60.2764,60.3565,12700.0
2007-10-31 11:35:00,90.5,90.5,90.41,90.43,5500.0,60.3498,60.3498,60.2898,60.3031,5500.0
2007-10-31 11:40:00,90.37,90.44,90.3,90.39,7500.0,60.2631,60.3098,60.2164,60.2764,7500.0
2007-10-31 11:45:00,90.41,90.41,90.17,90.3,14300.0,60.2898,60.2898,60.1297,60.2164,14300.0
2007-10-31 11:50:00,90.35,90.35,90.29,90.29,2100.0,60.2498,60.2498,60.2097,60.2097,2100.0
2007-10-31 11:55:00,90.29,90.41,90.29,90.4,6200.0,60.2097,60.2898,60.2097,60.2831,6200.0
2007-10-31 12:00:00,90.4,90.56,90.38,90.48,9600.0,60.2831,60.3898,60.2698,60.3364,9600.0
2007-10-31 12:05:00,90.47,90.5,90.43,90.43,22300.0,60.3298,60.3498,60.3031,60.3031,22300.0
2007-10-31 12:10:00,90.44,90.48,90.34,90.39,7300.0,60.3098,60.3364,60.2431,60.2764,7300.0
2007-10-31 12:15:00,90.4,90.4,90.21,90.21,9700.0,60.2831,60.2831,60.1564,60.1564,9700.0
2007-10-31 12:20:00,90.22,90.24,90.15,90.24,7200.0,60.1631,60.1764,60.1164,60.1764,7200.0
2007-10-31 12:25:00,90.24,90.24,90.15,90.17,5800.0,60.1764,60.1764,60.1164,60.1297,5800.0
2007-10-31 12:30:00,90.16,90.17,90.09,90.09,5100.0,60.1231,60.1297,60.0764,60.0764,5100.0
2007-10-31 12:35:00,90.1,90.13,90.05,90.09,4900.0,60.083,60.103,60.0497,60.0764,4900.0
2007-10-31 12:40:00,90.08,90.09,90.01,90.04,8400.0,60.0697,60.0764,60.023,60.043,8400.0
2007-10-31 12:45:00,90.04,90.05,89.95,90.0,9800.0,60.043,60.0497,59.983,60.0164,9800.0
2007-10-31 12:50:00,90.0,90.0,89.95,90.0,8400.0,60.0164,60.0164,59.983,60.0164,8400.0
2007-10-31 12:55:00,90.0,90.02,89.99,90.01,6400.0,60.0164,60.0297,60.0097,60.023,6400.0
2007-10-31 13:00:00,90.02,90.05,90.02,90.03,2400.0,60.0297,60.0497,60.0297,60.0364,2400.0
2007-10-31 13:05:00,90.03,90.09,90.03,90.08,4100.0,60.0364,60.0764,60.0364,60.0697,4100.0
2007-10-31 13:10:00,90.08,90.14,90.08,90.13,3000.0,60.0697,60.1097,60.0697,60.103,3000.0
2007-10-31 13:15:00,90.16,90.4,90.16,90.4,8700.0,60.1231,60.2831,60.1231,60.2831,8700.0
2007-10-31 13:20:00,90.41,90.5,90.31,90.32,10600.0,60.2898,60.3498,60.2231,60.2298,10600.0
2007-10-31 13:25:00,90.36,90.4,90.3,90.4,3700.0,60.2564,60.2831,60.2164,60.2831,3700.0
2007-10-31 13:30:00,90.37,90.44,90.34,90.38,6300.0,60.2631,60.3098,60.2431,60.2698,6300.0
2007-10-31 13:35:00,90.36,90.39,90.34,90.36,7600.0,60.2564,60.2764,60.2431,60.2564,7600.0
2007-10-31 13:40:00,90.36,90.45,90.36,90.41,7700.0,60.2564,60.3164,60.2564,60.2898,7700.0
2007-10-31 13:45:00,90.4,90.43,90.3,90.3,9400.0,60.2831,60.3031,60.2164,60.2164,9400.0
2007-10-31 13:50:00,90.3,90.35,90.17,90.17,16400.0,60.2164,60.2498,60.1297,60.1297,16400.0
2007-10-31 13:55:00,90.19,90.32,90.15,90.31,17200.0,60.1431,60.2298,60.1164,60.2231,17200.0
2007-10-31 14:00:00,90.32,90.34,90.21,90.31,10500.0,60.2298,60.2431,60.1564,60.2231,10500.0
2007-10-31 14:05:00,90.26,90.48,90.16,90.41,12300.0,60.1897,60.3364,60.1231,60.2898,12300.0
2007-10-31 14:10:00,90.34,90.42,89.94,90.16,13300.0,60.2431,60.2964,59.9763,60.1231,13300.0
2007-10-31 14:15:00,90.14,90.5,89.93,90.28,47900.0,60.1097,60.3498,59.9697,60.2031,47900.0
2007-10-31 14:20:00,90.31,90.5,90.0,90.07,16800.0,60.2231,60.3498,60.0164,60.063,16800.0
2007-10-31 14:25:00,90.11,90.48,90.01,90.3,19200.0,60.0897,60.3364,60.023,60.2164,19200.0
2007-10-31 14:30:00,90.29,90.44,90.29,90.35,29100.0,60.2097,60.3098,60.2097,60.2498,29100.0
2007-10-31 14:35:00,90.4,90.4,90.07,90.07,16300.0,60.2831,60.2831,60.063,60.063,16300.0
2007-10-31 14:40:00,90.09,90.47,90.07,90.35,20100.0,60.0764,60.3298,60.063,60.2498,20100.0
2007-10-31 14:45:00,90.34,90.5,90.2,90.28,18600.0,60.2431,60.3498,60.1497,60.2031,18600.0
2007-10-31 14:50:00,90.24,90.5,90.24,90.5,21400.0,60.1764,60.3498,60.1764,60.3498,21400.0
2007-10-31 14:55:00,90.5,90.87,90.48,90.72,45600.0,60.3498,60.5965,60.3364,60.4965,45600.0
2007-10-31 15:00:00,90.73,90.83,90.36,90.39,28800.0,60.5032,60.5698,60.2564,60.2764,28800.0
2007-10-31 15:05:00,90.71,90.81,90.37,90.68,32200.0,60.4898,60.5565,60.2631,60.4698,32200.0
2007-10-31 15:10:00,90.71,90.81,90.57,90.58,22400.0,60.4898,60.5565,60.3965,60.4031,22400.0
2007-10-31 15:15:00,90.59,90.79,90.5,90.65,25400.0,60.4098,60.5432,60.3498,60.4498,25400.0
2007-10-31 15:20:00,90.68,90.68,90.44,90.52,11300.0,60.4698,60.4698,60.3098,60.3631,11300.0
2007-10-31 15:25:00,90.46,90.61,90.41,90.49,15500.0,60.3231,60.4231,60.2898,60.3431,15500.0
2007-10-31 15:30:00,90.48,90.55,90.4,90.53,19900.0,60.3364,60.3831,60.2831,60.3698,19900.0
2007-10-31 15:35:00,90.53,90.55,90.39,90.4,19400.0,60.3698,60.3831,60.2764,60.2831,19400.0
2007-10-31 15:40:00,90.4,90.56,90.38,90.5,19500.0,60.2831,60.3898,60.2698,60.3498,19500.0
2007-10-31 15:45:00,90.55,90.68,90.43,90.64,33000.0,60.3831,60.4698,60.3031,60.4431,33000.0
2007-10-31 15:50:00,90.62,90.78,90.59,90.75,32600.0,60.4298,60.5365,60.4098,60.5165,32600.0
2007-10-31 15:55:00,90.77,90.92,90.72,90.81,74300.0,60.5298,60.6299,60.4965,60.5565,74300.0
2007-11-01 09:30:00,89.87,90.0,89.6,89.76,49300.0,59.9297,60.0164,59.7496,59.8563,49300.0
2007-11-01 09:35:00,89.78,90.0,89.7,89.85,41100.0,59.8697,60.0164,59.8163,59.9163,41100.0
2007-11-01 09:40:00,89.93,90.31,89.9,90.27,23300.0,59.9697,60.2231,59.9497,60.1964,23300.0
2007-11-01 09:45:00,90.28,90.47,90.07,90.42,32000.0,60.2031,60.3298,60.063,60.2964,32000.0
2007-11-01 09:50:00,90.37,90.55,90.29,90.49,12400.0,60.2631,60.3831,60.2097,60.3431,12400.0
2007-11-01 09:55:00,90.42,90.6,90.38,90.42,11100.0,60.2964,60.4165,60.2698,60.2964,11100.0
2007-11-01 10:00:00,90.37,90.68,90.27,90.27,23400.0,60.2631,60.4698,60.1964,60.1964,23400.0
2007-11-01 10:05:00,90.21,90.27,90.05,90.12,37200.0,60.1564,60.1964,60.0497,60.0964,37200.0
2007-11-01 10:10:00,90.12,90.22,89.77,90.1,27100.0,60.0964,60.1631,59.863,60.083,27100.0
2007-11-01 10:15:00,90.11,90.11,89.73,89.83,23300.0,60.0897,60.0897,59.8363,59.903,23300.0
2007-11-01 10:20:00,89.81,90.04,89.81,89.98,14300.0,59.8897,60.043,59.8897,60.003,14300.0
2007-11-01 10:25:00,89.97,90.1,89.97,90.06,10000.0,59.9964,60.083,59.9964,60.0564,10000.0
2007-11-01 10:30:00,90.1,90.42,89.99,90.14,16800.0,60.083,60.2964,60.0097,60.1097,16800.0
2007-11-01 10:35:00,90.13,90.43,90.11,90.4,9100.0,60.103,60.3031,60.0897,60.2831,9100.0
2007-11-01 10:40:00,90.4,90.45,90.26,90.29,12500.0,60.2831,60.3164,60.1897,60.2097,12500.0
2007-11-01 10:45:00,90.34,90.36,90.11,90.16,5300.0,60.2431,60.2564,60.0897,60.1231,5300.0
2007-11-01 10:50:00,90.17,90.34,90.12,90.22,10000.0,60.1297,60.2431,60.0964,60.1631,10000.0
2007-11-01 10:55:00,90.22,90.36,90.15,90.34,7900.0,60.1631,60.2564,60.1164,60.2431,7900.0
2007-11-01 11:00:00,90.33,90.33,90.23,90.3,9000.0,60.2364,60.2364,60.1697,60.2164,9000.0
2007-11-01 11:05:00,90.31,90.48,89.91,90.17,149100.0,60.2231,60.3364,59.9563,60.1297,149100.0
2007-11-01 11:10:00,90.15,90.27,90.12,90.2,23800.0,60.1164,60.1964,60.0964,60.1497,23800.0
2007-11-01 11:15:00,90.23,90.59,90.2,90.55,50700.0,60.1697,60.4098,60.1497,60.3831,50700.0
2007-11-01 11:20:00,90.52,90.66,90.52,90.62,37700.0,60.3631,60.4565,60.3631,60.4298,37700.0
2007-11-01 11:25:00,90.65,90.86,90.65,90.84,24100.0,60.4498,60.5898,60.4498,60.5765,24100.0
2007-11-01 11:30:00,90.86,90.9,90.51,90.58,33200.0,60.5898,60.6165,60.3565,60.4031,33200.0
2007-11-01 11:35:00,90.57,90.6,90.31,90.38,14700.0,60.3965,60.4165,60.2231,60.2698,14700.0
2007-11-01 11:40:00,90.44,90.56,90.29,90.46,19700.0,60.3098,60.3898,60.2097,60.3231,19700.0
2007-11-01 11:45:00,90.48,90.77,90.41,90.75,32200.0,60.3364,60.5298,60.2898,60.5165,32200.0
2007-11-01 11:50:00,90.75,90.9,90.73,90.81,52500.0,60.5165,60.6165,60.5032,60.5565,52500.0
2007-11-01 11:55:00,90.82,90.86,90.69,90.77,20000.0,60.5632,60.5898,60.4765,60.5298,20000.0
2007-11-01 12:00:00,90.82,90.82,90.53,90.71,35400.0,60.5632,60.5632,60.3698,60.4898,35400.0
2007-11-01 12:05:00,90.67,90.98,90.67,90.9,40400.0,60.4631,60.6699,60.4631,60.6165,40400.0
2007-11-01 12:10:00,90.9,90.98,90.86,90.92,10000.0,60.6165,60.6699,60.5898,60.6299,10000.0
2007-11-01 12:15:00,90.92,91.0,90.92,90.98,20000.0,60.6299,60.6832,60.6299,60.6699,20000.0
2007-11-01 12:20:00,90.98,91.0,90.95,91.0,24600.0,60.6699,60.6832,60.6499,60.6832,24600.0
2007-11-01 12:25:00,90.97,90.97,90.75,90.77,11200.0,60.6632,60.6632,60.5165,60.5298,11200.0
2007-11-01 12:30:00,90.78,90.78,90.54,90.57,8800.0,60.5365,60.5365,60.3765,60.3965,8800.0
2007-11-01 12:35:00,90.57,90.58,90.47,90.5,8500.0,60.3965,60.4031,60.3298,60.3498,8500.0
2007-11-01 12:40:00,90.51,90.53,90.35,90.42,18100.0,60.3565,60.3698,60.2498,60.2964,18100.0
2007-11-01 12:45:00,90.42,90.58,90.35,90.43,24400.0,60.2964,60.4031,60.2498,60.3031,24400.0
2007-11-01 12:50:00,90.43,90.56,90.39,90.51,12200.0,60.3031,60.3898,60.2764,60.3565,12200.0
2007-11-01 12:55:00,90.54,90.56,90.48,90.56,19300.0,60.3765,60.3898,60.3364,60.3898,19300.0
2007-11-01 13:00:00,90.54,90.61,90.49,90.56,13800.0,60.3765,60.4231,60.3431,60.3898,13800.0
2007-11-01 13:05:00,90.6,90.91,90.6,90.83,13000.0,60.4165,60.6232,60.4165,60.5698,13000.0
2007-11-01 13:10:00,90.83,90.86,90.75,90.75,10700.0,60.5698,60.5898,60.5165,60.5165,10700.0
2007-11-01 13:15:00,90.79,90.82,90.72,90.75,6000.0,60.5432,60.5632,60.4965,60.5165,6000.0
2007-11-01 13:20:00,90.77,90.9,90.72,90.73,7800.0,60.5298,60.6165,60.4965,60.5032,7800.0
2007-11-01 13:25:00,90.73,90.8,90.67,90.71,14300.0,60.5032,60.5498,60.4631,60.4898,14300.0
2007-11-01 13:30:00,90.72,90.77,90.49,90.51,19500.0,60.4965,60.5298,60.3431,60.3565,19500.0
2007-11-01 13:35:00,90.52,90.64,90.51,90.56,10800.0,60.3631,60.4431,60.3565,60.3898,10800.0
2007-11-01 13:40:00,90.52,90.59,90.4,90.44,11900.0,60.3631,60.4098,60.2831,60.3098,11900.0
2007-11-01 13:45:00,90.44,90.76,90.24,90.71,51400.0,60.3098,60.5232,60.1764,60.4898,51400.0
2007-11-01 13:50:00,90.71,90.85,90.52,90.6,42100.0,60.4898,60.5832,60.3631,60.4165,42100.0
2007-11-01 13:55:00,90.62,90.65,90.46,90.53,16800.0,60.4298,60.4498,60.3231,60.3698,16800.0
2007-11-01 14:00:00,90.49,90.8,90.45,90.61,21300.0,60.3431,60.5498,60.3164,60.4231,21300.0
2007-11-01 14:05:00,90.62,90.74,90.45,90.47,25000.0,60.4298,60.5098,60.3164,60.3298,25000.0
2007-11-01 14:10:00,90.47,90.7,90.45,90.6,38300.0,60.3298,60.4832,60.3164,60.4165,38300.0
2007-11-01 14:15:00,90.59,90.63,90.47,90.55,16700.0,60.4098,60.4365,60.3298,60.3831,16700.0
2007-11-01 14:20:00,90.55,90.63,90.45,90.48,23400.0,60.3831,60.4365,60.3164,60.3364,23400.0
2007-11-01 14:25:00,90.5,90.69,90.45,90.5,13300.0,60.3498,60.4765,60.3164,60.3498,13300.0
2007-11-01 14:30:00,90.52,90.75,90.52,90.55,11800.0,60.3631,60.5165,60.3631,60.3831,11800.0
2007-11-01 14:35:00,90.55,90.82,90.53,90.69,18400.0,60.3831,60.5632,60.3698,60.4765,18400.0
2007-11-01 14:40:00,90.71,90.84,90.68,90.73,10500.0,60.4898,60.5765,60.4698,60.5032,10500.0
2007-11-01 14:45:00,90.77,90.87,90.7,90.83,14100.0,60.5298,60.5965,60.4832,60.5698,14100.0
2007-11-01 14:50:00,90.84,90.88,90.59,90.67,16600.0,60.5765,60.6032,60.4098,60.4631,16600.0
2007-11-01 14:55:00,90.67,90.75,90.61,90.71,9600.0,60.4631,60.5165,60.4231,60.4898,9600.0
2007-11-01 15:00:00,90.7,90.7,90.58,90.58,13000.0,60.4832,60.4832,60.4031,60.4031,13000.0
2007-11-01 15:05:00,90.56,90.72,90.5,90.72,21000.0,60.3898,60.4965,60.3498,60.4965,21000.0
2007-11-01 15:10:00,90.72,90.75,90.5,90.51,16600.0,60.4965,60.5165,60.3498,60.3565,16600.0
2007-11-01 15:15:00,90.51,90.54,90.18,90.35,25400.0,60.3565,60.3765,60.1364,60.2498,25400.0
2007-11-01 15:20:00,90.31,90.31,90.1,90.14,60100.0,60.2231,60.2231,60.083,60.1097,60100.0
2007-11-01 15:25:00,90.12,90.22,90.05,90.14,39400.0,60.0964,60.1631,60.0497,60.1097,39400.0
2007-11-01 15:30:00,90.14,90.16,90.05,90.16,35200.0,60.1097,60.1231,60.0497,60.1231,35200.0
2007-11-01 15:35:00,90.14,90.25,90.05,90.11,28900.0,60.1097,60.1831,60.0497,60.0897,28900.0
2007-11-01 15:40:00,90.06,90.17,89.85,89.86,46000.0,60.0564,60.1297,59.9163,59.923,46000.0
2007-11-01 15:45:00,89.88,90.0,89.73,89.97,56600.0,59.9363,60.0164,59.8363,59.9964,56600.0
2007-11-01 15:50:00,89.94,89.99,89.7,89.88,81800.0,59.9763,60.0097,59.8163,59.9363,81800.0
2007-11-01 15:55:00,89.89,90.02,89.74,89.92,76300.0,59.943,60.0297,59.843,59.963,76300.0
2007-11-02 09:30:00,90.2,90.59,90.0,90.29,16300.0,60.1497,60.4098,60.0164,60.2097,16300.0
2007-11-02 09:35:00,90.27,90.48,90.1,90.45,14500.0,60.1964,60.3364,60.083,60.3164,14500.0
2007-11-02 09:40:00,90.47,90.6,90.29,90.41,26200.0,60.3298,60.4165,60.2097,60.2898,26200.0
2007-11-02 09:45:00,90.4,90.4,89.9,90.03,24500.0,60.2831,60.2831,59.9497,60.0364,24500.0
2007-11-02 09:50:00,90.1,90.14,89.79,89.79,26600.0,60.083,60.1097,59.8763,59.8763,26600.0
2007-11-02 09:55:00,89.78,90.01,89.54,89.57,21600.0,59.8697,60.023,59.7096,59.7296,21600.0
2007-11-02 10:00:00,89.58,89.78,89.52,89.57,17900.0,59.7363,59.8697,59.6963,59.7296,17900.0
2007-11-02 10:05:00,89.56,89.62,89.2,89.44,29800.0,59.7229,59.763,59.4829,59.6429,29800.0
2007-11-02 10:10:00,89.5,89.78,89.4,89.7,14600.0,59.6829,59.8697,59.6162,59.8163,14600.0
2007-11-02 10:15:00,89.73,89.84,89.66,89.67,12600.0,59.8363,59.9097,59.7896,59.7963,12600.0
2007-11-02 10:20:00,89.67,89.94,89.57,89.85,11000.0,59.7963,59.9763,59.7296,59.9163,11000.0
2007-11-02 10:25:00,89.92,90.07,89.82,89.9,17100.0,59.963,60.063,59.8963,59.9497,17100.0
2007-11-02 10:30:00,89.93,89.99,89.76,89.76,11900.0,59.9697,60.0097,59.8563,59.8563,11900.0
2007-11-02 10:35:00,89.75,89.87,89.44,89.55,25000.0,59.8496,59.9297,59.6429,59.7163,25000.0
2007-11-02 10:40:00,89.55,89.58,89.32,89.41,12600.0,59.7163,59.7363,59.5629,59.6229,12600.0
2007-11-02 10:45:00,89.39,89.52,89.1,89.16,14900.0,59.6096,59.6963,59.4162,59.4562,14900.0
2007-11-02 10:50:00,89.1,89.18,88.86,88.97,24000.0,59.4162,59.4695,59.2562,59.3295,24000.0
2007-11-02 10:55:00,88.96,89.26,88.96,89.23,16700.0,59.3228,59.5229,59.3228,59.5029,16700.0
2007-11-02 11:00:00,89.19,89.35,89.19,89.35,10200.0,59.4762,59.5829,59.4762,59.5829,10200.0
2007-11-02 11:05:00,89.31,89.43,89.25,89.29,10900.0,59.5562,59.6363,59.5162,59.5429,10900.0
2007-11-02 11:10:00,89.26,89.33,89.25,89.31,11800.0,59.5229,59.5696,59.5162,59.5562,11800.0
2007-11-02 11:15:00,89.31,89.38,89.25,89.28,12200.0,59.5562,59.6029,59.5162,59.5362,12200.0
2007-11-02 11:20:00,89.28,89.28,88.9,88.98,24800.0,59.5362,59.5362,59.2828,59.3362,24800.0
2007-11-02 11:25:00,88.92,88.98,88.72,88.76,14000.0,59.2962,59.3362,59.1628,59.1895,14000.0
2007-11-02 11:30:00,88.78,88.99,88.78,88.94,8600.0,59.2028,59.3428,59.2028,59.3095,8600.0
2007-11-02 11:35:00,88.97,89.06,88.78,88.95,17600.0,59.3295,59.3895,59.2028,59.3162,17600.0
2007-11-02 11:40:00,89.01,89.26,88.84,89.24,15900.0,59.3562,59.5229,59.2428,59.5096,15900.0
2007-11-02 11:45:00,89.21,89.43,89.21,89.33,10400.0,59.4895,59.6363,59.4895,59.5696,10400.0
2007-11-02 11:50:00,89.35,89.57,89.3,89.44,12000.0,59.5829,59.7296,59.5496,59.6429,12000.0
2007-11-02 11:55:00,89.38,89.49,89.3,89.4,15900.0,59.6029,59.6763,59.5496,59.6162,15900.0
2007-11-02 12:00:00,89.39,89.42,89.25,89.4,13400.0,59.6096,59.6296,59.5162,59.6162,13400.0
2007-11-02 12:05:00,89.35,89.62,89.34,89.6,24400.0,59.5829,59.763,59.5762,59.7496,24400.0
2007-11-02 12:10:00,89.65,89.83,89.61,89.66,13500.0,59.783,59.903,59.7563,59.7896,13500.0
2007-11-02 12:15:00,89.64,89.82,89.62,89.81,10300.0,59.7763,59.8963,59.763,59.8897,10300.0
2007-11-02 12:20:00,89.74,89.99,89.74,89.92,18900.0,59.843,60.0097,59.843,59.963,18900.0
2007-11-02 12:25:00,89.93,90.04,89.86,90.0,28900.0,59.9697,60.043,59.923,60.0164,28900.0
2007-11-02 12:30:00,90.0,90.17,89.91,89.95,13100.0,60.0164,60.1297,59.9563,59.983,13100.0
2007-11-02 12:35:00,89.9,90.2,89.86,90.14,16400.0,59.9497,60.1497,59.923,60.1097,16400.0
2007-11-02 12:40:00,90.13,90.5,90.04,90.49,39200.0,60.103,60.3498,60.043,60.3431,39200.0
2007-11-02 12:45:00,90.5,90.5,90.13,90.13,16700.0,60.3498,60.3498,60.103,60.103,16700.0
2007-11-02 12:50:00,90.13,90.13,89.88,89.96,13100.0,60.103,60.103,59.9363,59.9897,13100.0
2007-11-02 12:55:00,89.97,90.1,89.9,90.05,15300.0,59.9964,60.083,59.9497,60.0497,15300.0
2007-11-02 13:00:00,90.04,90.07,89.95,89.98,14000.0,60.043,60.063,59.983,60.003,14000.0
2007-11-02 13:05:00,89.98,90.16,89.98,90.1,14800.0,60.003,60.1231,60.003,60.083,14800.0
2007-11-02 13:10:00,90.1,90.13,89.79,89.79,11300.0,60.083,60.103,59.8763,59.8763,11300.0
2007-11-02 13:15:00,89.78,89.83,89.75,89.81,6900.0,59.8697,59.903,59.8496,59.8897,6900.0
2007-11-02 13:20:00,89.79,89.88,89.65,89.65,13700.0,59.8763,59.9363,59.783,59.783,13700.0
2007-11-02 13:25:00,89.61,89.64,89.55,89.62,10700.0,59.7563,59.7763,59.7163,59.763,10700.0
2007-11-02 13:30:00,89.58,89.89,89.55,89.81,15700.0,59.7363,59.943,59.7163,59.8897,15700.0
2007-11-02 13:35:00,89.79,89.93,89.79,89.9,8200.0,59.8763,59.9697,59.8763,59.9497,8200.0
2007-11-02 13:40:00,89.88,89.98,89.74,89.78,15300.0,59.9363,60.003,59.843,59.8697,15300.0
2007-11-02 13:45:00,89.74,89.99,89.68,89.96,22800.0,59.843,60.0097,59.803,59.9897,22800.0
2007-11-02 13:50:00,89.95,89.99,89.92,89.96,7400.0,59.983,60.0097,59.963,59.9897,7400.0
2007-11-02 13:55:00,89.97,89.97,89.9,89.93,10300.0,59.9964,59.9964,59.9497,59.9697,10300.0
2007-11-02 14:00:00,89.93,89.99,89.9,89.99,7500.0,59.9697,60.0097,59.9497,60.0097,7500.0
2007-11-02 14:05:00,89.97,89.97,89.9,89.94,14200.0,59.9964,59.9964,59.9497,59.9763,14200.0
2007-11-02 14:10:00,89.91,89.97,89.9,89.97,10100.0,59.9563,59.9964,59.9497,59.9964,10100.0
2007-11-02 14:15:00,89.96,90.0,89.67,89.73,21100.0,59.9897,60.0164,59.7963,59.8363,21100.0
2007-11-02 14:20:00,89.72,89.89,89.63,89.88,21100.0,59.8296,59.943,59.7696,59.9363,21100.0
2007-11-02 14:25:00,89.89,90.03,89.85,90.0,19700.0,59.943,60.0364,59.9163,60.0164,19700.0
2007-11-02 14:30:00,90.0,90.1,90.0,90.05,8700.0,60.0164,60.083,60.0164,60.0497,8700.0
2007-11-02 14:35:00,90.04,90.06,89.88,89.88,22900.0,60.043,60.0564,59.9363,59.9363,22900.0
2007-11-02 14:40:00,89.9,89.99,89.83,89.89,21100.0,59.9497,60.0097,59.903,59.943,21100.0
2007-11-02 14:45:00,89.86,89.86,89.71,89.74,17900.0,59.923,59.923,59.823,59.843,17900.0
2007-11-02 14:50:00,89.74,89.91,89.56,89.58,12200.0,59.843,59.9563,59.7229,59.7363,12200.0
2007-11-02 14:55:00,89.56,89.78,89.55,89.67,19600.0,59.7229,59.8697,59.7163,59.7963,19600.0
2007-11-02 15:00:00,89.65,89.86,89.65,89.78,17600.0,59.783,59.923,59.783,59.8697,17600.0
2007-11-02 15:05:00,89.78,89.84,89.68,89.76,15500.0,59.8697,59.9097,59.803,59.8563,15500.0
2007-11-02 15:10:00,89.74,89.84,89.47,89.62,18900.0,59.843,59.9097,59.6629,59.763,18900.0
2007-11-02 15:15:00,89.66,89.96,89.59,89.9,20100.0,59.7896,59.9897,59.743,59.9497,20100.0
2007-11-02 15:20:00,89.91,90.03,89.81,89.99,23500.0,59.9563,60.0364,59.8897,60.0097,23500.0
2007-11-02 15:25:00,90.01,90.08,89.88,89.88,23200.0,60.023,60.0697,59.9363,59.9363,23200.0
2007-11-02 15:30:00,89.9,90.07,89.76,89.9,32400.0,59.9497,60.063,59.8563,59.9497,32400.0
2007-11-02 15:35:00,89.91,90.05,89.82,90.0,35400.0,59.9563,60.0497,59.8963,60.0164,35400.0
2007-11-02 15:40:00,90.0,90.33,89.92,90.33,44200.0,60.0164,60.2364,59.963,60.2364,44200.0
2007-11-02 15:45:00,90.33,90.34,90.1,90.2,30300.0,60.2364,60.2431,60.083,60.1497,30300.0
2007-11-02 15:50:00,90.16,90.22,90.12,90.21,44400.0,60.1231,60.1631,60.0964,60.1564,44400.0
2007-11-02 15:55:00,90.22,90.3,90.1,90.26,56200.0,60.1631,60.2164,60.083,60.1897,56200.0
2007-11-05 09:30:00,91.0,91.0,89.43,90.5,32100.0,60.6832,60.6832,59.6363,60.3498,32100.0
2007-11-05 09:35:00,90.65,91.1,90.31,91.1,38700.0,60.4498,60.7499,60.2231,60.7499,38700.0
2007-11-05 09:40:00,90.99,91.29,90.91,91.28,34000.0,60.6765,60.8766,60.6232,60.8699,34000.0
2007-11-05 09:45:00,91.26,91.39,90.98,91.04,24200.0,60.8566,60.9433,60.6699,60.7099,24200.0
2007-11-05 09:50:00,91.13,91.15,90.72,90.9,34200.0,60.7699,60.7832,60.4965,60.6165,34200.0
2007-11-05 09:55:00,90.93,91.09,90.83,91.05,19700.0,60.6365,60.7432,60.5698,60.7165,19700.0
2007-11-05 10:00:00,91.08,91.2,90.88,90.89,42200.0,60.7366,60.8166,60.6032,60.6099,42200.0
2007-11-05 10:05:00,90.88,91.18,90.8,90.89,21700.0,60.6032,60.8032,60.5498,60.6099,21700.0
2007-11-05 10:10:00,90.93,91.02,90.84,90.97,26100.0,60.6365,60.6965,60.5765,60.6632,26100.0
2007-11-05 10:15:00,90.99,91.01,90.75,91.0,22400.0,60.6765,60.6899,60.5165,60.6832,22400.0
2007-11-05 10:20:00,91.0,91.08,90.87,91.04,28800.0,60.6832,60.7366,60.5965,60.7099,28800.0
2007-11-05 10:25:00,91.02,91.08,90.87,90.87,14200.0,60.6965,60.7366,60.5965,60.5965,14200.0
2007-11-05 10:30:00,90.88,91.08,90.88,91.0,16400.0,60.6032,60.7366,60.6032,60.6832,16400.0
2007-11-05 10:35:00,91.03,91.2,91.0,91.14,17400.0,60.7032,60.8166,60.6832,60.7766,17400.0
2007-11-05 10:40:00,91.14,91.47,91.13,91.45,17000.0,60.7766,60.9966,60.7699,60.9833,17000.0
2007-11-05 10:45:00,91.46,91.48,91.25,91.45,25400.0,60.99,61.0033,60.8499,60.9833,25400.0
2007-11-05 10:50:00,91.43,91.43,91.31,91.34,14200.0,60.97,60.97,60.8899,60.9099,14200.0
2007-11-05 10:55:00,91.36,91.49,91.36,91.45,32000.0,60.9233,61.01,60.9233,60.9833,32000.0
2007-11-05 11:00:00,91.46,91.69,91.42,91.6,53400.0,60.99,61.1433,60.9633,61.0833,53400.0
2007-11-05 11:05:00,91.58,91.73,91.54,91.71,14700.0,61.07,61.17,61.0433,61.1567,14700.0
2007-11-05 11:10:00,91.71,91.71,91.51,91.62,13200.0,61.1567,61.1567,61.0233,61.0967,13200.0
2007-11-05 11:15:00,91.6,91.6,91.37,91.44,20400.0,61.0833,61.0833,60.9299,60.9766,20400.0
2007-11-05 11:20:00,91.41,91.6,91.4,91.55,9700.0,60.9566,61.0833,60.9499,61.05,9700.0
2007-11-05 11:25:00,91.56,91.65,91.51,91.6,24600.0,61.0566,61.1167,61.0233,61.0833,24600.0
2007-11-05 11:30:00,91.6,91.61,91.53,91.55,16600.0,61.0833,61.09,61.0366,61.05,16600.0
2007-11-05 11:35:00,91.54,91.57,91.42,91.42,29400.0,61.0433,61.0633,60.9633,60.9633,29400.0
2007-11-05 11:40:00,91.45,91.8,91.44,91.77,30500.0,60.9833,61.2167,60.9766,61.1967,30500.0
2007-11-05 11:45:00,91.79,91.92,91.66,91.86,35500.0,61.21,61.2967,61.1233,61.2567,35500.0
2007-11-05 11:50:00,91.86,91.9,91.63,91.63,11600.0,61.2567,61.2834,61.1033,61.1033,11600.0
2007-11-05 11:55:00,91.62,91.66,91.57,91.57,9000.0,61.0967,61.1233,61.0633,61.0633,9000.0
2007-11-05 12:00:00,91.58,91.64,91.49,91.56,16800.0,61.07,61.11,61.01,61.0566,16800.0
2007-11-05 12:05:00,91.52,91.61,91.46,91.55,21800.0,61.03,61.09,60.99,61.05,21800.0
2007-11-05 12:10:00,91.57,91.61,91.48,91.54,13500.0,61.0633,61.09,61.0033,61.0433,13500.0
2007-11-05 12:15:00,91.55,91.55,91.48,91.5,18200.0,61.05,61.05,61.0033,61.0166,18200.0
2007-11-05 12:20:00,91.48,91.5,91.39,91.49,29200.0,61.0033,61.0166,60.9433,61.01,29200.0
2007-11-05 12:25:00,91.49,91.76,91.48,91.76,23600.0,61.01,61.19,61.0033,61.19,23600.0
2007-11-05 12:30:00,91.75,91.84,91.73,91.84,27100.0,61.1833,61.2434,61.17,61.2434,27100.0
2007-11-05 12:35:00,91.85,91.96,91.81,91.95,14700.0,61.25,61.3234,61.2234,61.3167,14700.0
2007-11-05 12:40:00,91.94,91.95,91.85,91.9,10900.0,61.31,61.3167,61.25,61.2834,10900.0
2007-11-05 12:45:00,91.93,92.0,91.9,91.94,21200.0,61.3034,61.3501,61.2834,61.31,21200.0
2007-11-05 12:50:00,91.95,91.96,91.76,91.78,23700.0,61.3167,61.3234,61.19,61.2033,23700.0
2007-11-05 12:55:00,91.8,91.88,91.75,91.84,13300.0,61.2167,61.27,61.1833,61.2434,13300.0
2007-11-05 13:00:00,91.84,92.07,91.82,91.95,26800.0,61.2434,61.3967,61.23,61.3167,26800.0
2007-11-05 13:05:00,91.95,92.04,91.75,91.81,12500.0,61.3167,61.3767,61.1833,61.2234,12500.0
2007-11-05 13:10:00,91.79,91.82,91.7,91.77,12700.0,61.21,61.23,61.15,61.1967,12700.0
2007-11-05 13:15:00,91.73,91.77,91.5,91.5,11200.0,61.17,61.1967,61.0166,61.0166,11200.0
2007-11-05 13:20:00,91.48,91.6,91.37,91.42,38300.0,61.0033,61.0833,60.9299,60.9633,38300.0
2007-11-05 13:25:00,91.45,91.55,91.38,91.5,20400.0,60.9833,61.05,60.9366,61.0166,20400.0
2007-11-05 13:30:00,91.5,91.55,91.49,91.5,9800.0,61.0166,61.05,61.01,61.0166,9800.0
2007-11-05 13:35:00,91.52,91.57,91.44,91.54,19400.0,61.03,61.0633,60.9766,61.0433,19400.0
2007-11-05 13:40:00,91.54,91.55,91.31,91.31,24800.0,61.0433,61.05,60.8899,60.8899,24800.0
2007-11-05 13:45:00,91.32,91.32,91.13,91.21,31700.0,60.8966,60.8966,60.7699,60.8232,31700.0
2007-11-05 13:50:00,91.2,91.35,91.16,91.26,19700.0,60.8166,60.9166,60.7899,60.8566,19700.0
2007-11-05 13:55:00,91.25,91.49,91.21,91.45,24300.0,60.8499,61.01,60.8232,60.9833,24300.0
2007-11-05 14:00:00,91.46,91.65,91.44,91.64,24200.0,60.99,61.1167,60.9766,61.11,24200.0
2007-11-05 14:05:00,91.64,91.72,91.59,91.67,18100.0,61.11,61.1633,61.0766,61.13,18100.0
2007-11-05 14:10:00,91.69,91.84,91.68,91.73,16500.0,61.1433,61.2434,61.1367,61.17,16500.0
2007-11-05 14:15:00,91.73,91.77,91.5,91.5,15200.0,61.17,61.1967,61.0166,61.0166,15200.0
2007-11-05 14:20:00,91.54,91.59,91.42,91.44,13200.0,61.0433,61.0766,60.9633,60.9766,13200.0
2007-11-05 14:25:00,91.45,91.45,91.24,91.39,33000.0,60.9833,60.9833,60.8433,60.9433,33000.0
2007-11-05 14:30:00,91.4,91.51,91.31,91.34,23200.0,60.9499,61.0233,60.8899,60.9099,23200.0
2007-11-05 14:35:00,91.35,91.76,91.35,91.72,16400.0,60.9166,61.19,60.9166,61.1633,16400.0
2007-11-05 14:40:00,91.71,91.74,91.61,91.74,19300.0,61.1567,61.1767,61.09,61.1767,19300.0
2007-11-05 14:45:00,91.73,91.87,91.71,91.86,15000.0,61.17,61.2634,61.1567,61.2567,15000.0
2007-11-05 14:50:00,91.86,91.96,91.79,91.82,15100.0,61.2567,61.3234,61.21,61.23,15100.0
2007-11-05 14:55:00,91.84,91.89,91.72,91.72,24700.0,61.2434,61.2767,61.1633,61.1633,24700.0
2007-11-05 15:00:00,91.71,91.87,91.68,91.76,18100.0,61.1567,61.2634,61.1367,61.19,18100.0
2007-11-05 15:05:00,91.76,92.25,91.75,91.98,50000.0,61.19,61.5168,61.1833,61.3367,50000.0
2007-11-05 15:10:00,91.99,92.0,91.81,91.83,38700.0,61.3434,61.3501,61.2234,61.2367,38700.0
2007-11-05 15:15:00,91.81,91.94,91.81,91.87,31900.0,61.2234,61.31,61.2234,61.2634,31900.0
2007-11-05 15:20:00,91.87,92.3,91.87,92.23,45800.0,61.2634,61.5501,61.2634,61.5034,45800.0
2007-11-05 15:25:00,92.21,92.23,91.78,91.96,52500.0,61.4901,61.5034,61.2033,61.3234,52500.0
2007-11-05 15:30:00,91.96,92.22,91.93,92.21,24300.0,61.3234,61.4968,61.3034,61.4901,24300.0
2007-11-05 15:35:00,92.2,92.39,92.1,92.23,45400.0,61.4834,61.6101,61.4167,61.5034,45400.0
2007-11-05 15:40:00,92.24,92.28,91.73,91.78,33300.0,61.5101,61.5368,61.17,61.2033,33300.0
2007-11-05 15:45:00,91.79,92.01,91.79,91.88,33300.0,61.21,61.3567,61.21,61.27,33300.0
2007-11-05 15:50:00,91.88,92.13,91.86,92.13,37200.0,61.27,61.4367,61.2567,61.4367,37200.0
2007-11-05 15:55:00,92.14,92.16,91.88,91.88,82400.0,61.4434,61.4568,61.27,61.27,82400.0
2007-11-06 09:30:00,91.92,92.35,91.77,92.19,43600.0,61.2967,61.5835,61.1967,61.4768,43600.0
2007-11-06 09:35:00,92.18,92.25,91.56,91.7,32600.0,61.4701,61.5168,61.0566,61.15,32600.0
2007-11-06 09:40:00,91.69,92.4,91.6,92.19,47000.0,61.1433,61.6168,61.0833,61.4768,47000.0
2007-11-06 09:45:00,92.03,92.06,91.92,91.94,14300.0,61.3701,61.3901,61.2967,61.31,14300.0
2007-11-06 09:50:00,91.95,91.95,91.7,91.77,22000.0,61.3167,61.3167,61.15,61.1967,22000.0
2007-11-06 09:55:00,91.78,92.04,91.74,92.03,19400.0,61.2033,61.3767,61.1767,61.3701,19400.0
2007-11-06 10:00:00,92.0,92.4,92.0,92.36,26400.0,61.3501,61.6168,61.3501,61.5901,26400.0
2007-11-06 10:05:00,92.36,92.51,92.3,92.41,35400.0,61.5901,61.6901,61.5501,61.6235,35400.0
2007-11-06 10:10:00,92.35,92.42,92.35,92.38,24100.0,61.5835,61.6301,61.5835,61.6035,24100.0
2007-11-06 10:15:00,92.37,92.47,92.29,92.3,20600.0,61.5968,61.6635,61.5434,61.5501,20600.0
2007-11-06 10:20:00,92.26,92.3,92.09,92.15,32700.0,61.5234,61.5501,61.4101,61.4501,32700.0
2007-11-06 10:25:00,92.14,92.17,91.98,92.03,19500.0,61.4434,61.4634,61.3367,61.3701,19500.0
2007-11-06 10:30:00,92.03,92.08,91.9,91.97,36400.0,61.3701,61.4034,61.2834,61.3301,36400.0
2007-11-06 10:35:00,91.97,92.05,91.96,92.02,34200.0,61.3301,61.3834,61.3234,61.3634,34200.0
2007-11-06 10:40:00,92.02,92.02,91.86,91.95,35700.0,61.3634,61.3634,61.2567,61.3167,35700.0
2007-11-06 10:45:00,91.93,91.95,91.62,91.67,17300.0,61.3034,61.3167,61.0967,61.13,17300.0
2007-11-06 10:50:00,91.67,91.67,91.48,91.62,25400.0,61.13,61.13,61.0033,61.0967,25400.0
2007-11-06 10:55:00,91.63,91.72,91.54,91.72,34600.0,61.1033,61.1633,61.0433,61.1633,34600.0
2007-11-06 11:00:00,91.72,91.75,91.48,91.49,37900.0,61.1633,61.1833,61.0033,61.01,37900.0
2007-11-06 11:05:00,91.49,91.62,91.46,91.61,36700.0,61.01,61.0967,60.99,61.09,36700.0
2007-11-06 11:10:00,91.59,91.63,91.5,91.57,25100.0,61.0766,61.1033,61.0166,61.0633,25100.0
2007-11-06 11:15:00,91.57,91.65,91.54,91.63,25800.0,61.0633,61.1167,61.0433,61.1033,25800.0
2007-11-06 11:20:00,91.65,91.75,91.63,91.74,16300.0,61.1167,61.1833,61.1033,61.1767,16300.0
2007-11-06 11:25:00,91.75,91.88,91.72,91.8,44400.0,61.1833,61.27,61.1633,61.2167,44400.0
2007-11-06 11:30:00,91.84,91.84,91.77,91.77,42800.0,61.2434,61.2434,61.1967,61.1967,42800.0
2007-11-06 11:35:00,91.78,91.85,91.68,91.81,16700.0,61.2033,61.25,61.1367,61.2234,16700.0
2007-11-06 11:40:00,91.81,91.83,91.69,91.76,21800.0,61.2234,61.2367,61.1433,61.19,21800.0
2007-11-06 11:45:00,91.74,91.92,91.73,91.85,9400.0,61.1767,61.2967,61.17,61.25,9400.0
2007-11-06 11:50:00,91.86,92.22,91.86,92.22,19400.0,61.2567,61.4968,61.2567,61.4968,19400.0
2007-11-06 11:55:00,92.2,92.26,92.05,92.23,17200.0,61.4834,61.5234,61.3834,61.5034,17200.0
2007-11-06 12:00:00,92.23,92.3,92.21,92.27,30400.0,61.5034,61.5501,61.4901,61.5301,30400.0
2007-11-06 12:05:00,92.29,92.42,92.2,92.26,15000.0,61.5434,61.6301,61.4834,61.5234,15000.0
2007-11-06 12:10:00,92.28,92.43,92.22,92.43,20000.0,61.5368,61.6368,61.4968,61.6368,20000.0
2007-11-06 12:15:00,92.41,92.69,92.39,92.68,21800.0,61.6235,61.8102,61.6101,61.8035,21800.0
2007-11-06 12:20:00,92.71,92.73,92.54,92.63,25800.0,61.8235,61.8369,61.7102,61.7702,25800.0
2007-11-06 12:25:00,92.63,92.73,92.56,92.62,24800.0,61.7702,61.8369,61.7235,61.7635,24800.0
2007-11-06 12:30:00,92.64,92.74,92.58,92.6,12900.0,61.7768,61.8435,61.7368,61.7502,12900.0
2007-11-06 12:35:00,92.61,92.75,92.59,92.71,9900.0,61.7568,61.8502,61.7435,61.8235,9900.0
2007-11-06 12:40:00,92.69,92.69,92.62,92.63,6200.0,61.8102,61.8102,61.7635,61.7702,6200.0
2007-11-06 12:45:00,92.62,92.69,92.5,92.5,12700.0,61.7635,61.8102,61.6835,61.6835,12700.0
2007-11-06 12:50:00,92.5,92.55,92.43,92.53,16600.0,61.6835,61.7168,61.6368,61.7035,16600.0
2007-11-06 12:55:00,92.52,92.69,92.52,92.62,11100.0,61.6968,61.8102,61.6968,61.7635,11100.0
2007-11-06 13:00:00,92.64,92.68,92.54,92.57,11300.0,61.7768,61.8035,61.7102,61.7302,11300.0
2007-11-06 13:05:00,92.55,92.67,92.53,92.64,8800.0,61.7168,61.7968,61.7035,61.7768,8800.0
2007-11-06 13:10:00,92.63,92.69,92.5,92.65,11400.0,61.7702,61.8102,61.6835,61.7835,11400.0
2007-11-06 13:15:00,92.65,92.8,92.62,92.72,19500.0,61.7835,61.8835,61.7635,61.8302,19500.0
2007-11-06 13:20:00,92.71,92.85,92.64,92.85,18200.0,61.8235,61.9169,61.7768,61.9169,18200.0
2007-11-06 13:25:00,92.84,92.89,92.66,92.67,22200.0,61.9102,61.9436,61.7902,61.7968,22200.0
2007-11-06 13:30:00,92.67,92.74,92.67,92.72,16500.0,61.7968,61.8435,61.7968,61.8302,16500.0
2007-11-06 13:35:00,92.73,92.95,92.71,92.88,23600.0,61.8369,61.9836,61.8235,61.9369,23600.0
2007-11-06 13:40:00,92.92,93.09,92.86,93.06,33700.0,61.9636,62.0769,61.9235,62.0569,33700.0
2007-11-06 13:45:00,93.05,93.29,92.99,93.29,44200.0,62.0502,62.2103,62.0102,62.2103,44200.0
2007-11-06 13:50:00,93.25,93.3,93.19,93.28,22500.0,62.1836,62.217,62.1436,62.2036,22500.0
2007-11-06 13:55:00,93.27,93.3,93.17,93.26,28600.0,62.197,62.217,62.1303,62.1903,28600.0
2007-11-06 14:00:00,93.22,93.27,93.19,93.24,16200.0,62.1636,62.197,62.1436,62.1769,16200.0
2007-11-06 14:05:00,93.24,93.27,93.1,93.25,23600.0,62.1769,62.197,62.0836,62.1836,23600.0
2007-11-06 14:10:00,93.25,93.48,93.23,93.4,50800.0,62.1836,62.337,62.1703,62.2836,50800.0
2007-11-06 14:15:00,93.4,93.49,93.34,93.45,33900.0,62.2836,62.3437,62.2436,62.317,33900.0
2007-11-06 14:20:00,93.46,93.5,93.29,93.45,29900.0,62.3237,62.3503,62.2103,62.317,29900.0
2007-11-06 14:25:00,93.44,93.51,93.35,93.35,22700.0,62.3103,62.357,62.2503,62.2503,22700.0
2007-11-06 14:30:00,93.34,93.4,93.09,93.1,31200.0,62.2436,62.2836,62.0769,62.0836,31200.0
2007-11-06 14:35:00,93.1,93.13,92.91,93.03,26700.0,62.0836,62.1036,61.9569,62.0369,26700.0
2007-11-06 14:40:00,93.05,93.19,92.98,93.19,19100.0,62.0502,62.1436,62.0036,62.1436,19100.0
2007-11-06 14:45:00,93.17,93.23,93.09,93.12,22700.0,62.1303,62.1703,62.0769,62.0969,22700.0
2007-11-06 14:50:00,93.12,93.28,93.05,93.17,27500.0,62.0969,62.2036,62.0502,62.1303,27500.0
2007-11-06 14:55:00,93.16,93.24,93.05,93.06,28400.0,62.1236,62.1769,62.0502,62.0569,28400.0
2007-11-06 15:00:00,93.05,93.13,93.01,93.03,29400.0,62.0502,62.1036,62.0236,62.0369,29400.0
2007-11-06 15:05:00,93.02,93.02,92.91,92.93,34100.0,62.0302,62.0302,61.9569,61.9702,34100.0
2007-11-06 15:10:00,92.93,92.95,92.85,92.87,25500.0,61.9702,61.9836,61.9169,61.9302,25500.0
2007-11-06 15:15:00,92.86,93.07,92.83,93.0,75200.0,61.9235,62.0636,61.9035,62.0169,75200.0
2007-11-06 15:20:00,93.03,93.05,92.95,92.98,146600.0,62.0369,62.0502,61.9836,62.0036,146600.0
2007-11-06 15:25:00,93.01,93.06,92.94,93.04,66400.0,62.0236,62.0569,61.9769,62.0436,66400.0
2007-11-06 15:30:00,93.03,93.14,93.03,93.04,45600.0,62.0369,62.1103,62.0369,62.0436,45600.0
2007-11-06 15:35:00,93.03,93.06,92.98,93.02,14200.0,62.0369,62.0569,62.0036,62.0302,14200.0
2007-11-06 15:40:00,93.03,93.28,93.0,93.12,36600.0,62.0369,62.2036,62.0169,62.0969,36600.0
2007-11-06 15:45:00,93.11,93.31,93.11,93.24,30000.0,62.0903,62.2236,62.0903,62.1769,30000.0
2007-11-06 15:50:00,93.24,93.4,93.24,93.38,49300.0,62.1769,62.2836,62.1769,62.2703,49300.0
2007-11-06 15:55:00,93.35,93.47,93.35,93.47,57100.0,62.2503,62.3303,62.2503,62.3303,57100.0
2007-11-07 09:30:00,93.27,93.27,92.67,92.8,33300.0,62.197,62.197,61.7968,61.8835,33300.0
2007-11-07 09:35:00,92.76,93.0,92.6,92.6,56100.0,61.8569,62.0169,61.7502,61.7502,56100.0
2007-11-07 09:40:00,92.6,92.7,92.45,92.58,29300.0,61.7502,61.8168,61.6501,61.7368,29300.0
2007-11-07 09:45:00,92.56,92.64,92.3,92.49,29100.0,61.7235,61.7768,61.5501,61.6768,29100.0
2007-11-07 09:50:00,92.54,92.55,92.47,92.51,25300.0,61.7102,61.7168,61.6635,61.6901,25300.0
2007-11-07 09:55:00,92.51,92.54,92.49,92.5,11100.0,61.6901,61.7102,61.6768,61.6835,11100.0
2007-11-07 10:00:00,92.5,92.51,92.38,92.47,20900.0,61.6835,61.6901,61.6035,61.6635,20900.0
2007-11-07 10:05:00,92.49,92.56,92.41,92.52,22900.0,61.6768,61.7235,61.6235,61.6968,22900.0
2007-11-07 10:10:00,92.46,92.58,92.41,92.49,36500.0,61.6568,61.7368,61.6235,61.6768,36500.0
2007-11-07 10:15:00,92.5,92.55,92.49,92.54,19400.0,61.6835,61.7168,61.6768,61.7102,19400.0
2007-11-07 10:20:00,92.53,92.56,92.47,92.52,18500.0,61.7035,61.7235,61.6635,61.6968,18500.0
2007-11-07 10:25:00,92.52,92.53,92.4,92.46,13900.0,61.6968,61.7035,61.6168,61.6568,13900.0
2007-11-07 10:30:00,92.47,92.55,92.4,92.4,14700.0,61.6635,61.7168,61.6168,61.6168,14700.0
2007-11-07 10:35:00,92.42,92.51,92.33,92.4,34400.0,61.6301,61.6901,61.5701,61.6168,34400.0
2007-11-07 10:40:00,92.4,92.49,92.38,92.49,10100.0,61.6168,61.6768,61.6035,61.6768,10100.0
2007-11-07 10:45:00,92.46,92.5,92.43,92.5,16800.0,61.6568,61.6835,61.6368,61.6835,16800.0
2007-11-07 10:50:00,92.48,92.55,92.37,92.51,14400.0,61.6701,61.7168,61.5968,61.6901,14400.0
2007-11-07 10:55:00,92.51,92.51,92.33,92.5,22800.0,61.6901,61.6901,61.5701,61.6835,22800.0
2007-11-07 11:00:00,92.51,92.51,92.31,92.35,13900.0,61.6901,61.6901,61.5568,61.5835,13900.0
2007-11-07 11:05:00,92.35,92.48,92.32,92.46,14200.0,61.5835,61.6701,61.5634,61.6568,14200.0
2007-11-07 11:10:00,92.48,92.52,92.39,92.5,15800.0,61.6701,61.6968,61.6101,61.6835,15800.0
2007-11-07 11:15:00,92.48,92.53,92.45,92.51,13000.0,61.6701,61.7035,61.6501,61.6901,13000.0
2007-11-07 11:20:00,92.53,92.54,92.4,92.49,9900.0,61.7035,61.7102,61.6168,61.6768,9900.0
2007-11-07 11:25:00,92.48,92.52,92.41,92.51,6800.0,61.6701,61.6968,61.6235,61.6901,6800.0
2007-11-07 11:30:00,92.53,92.61,92.45,92.55,16300.0,61.7035,61.7568,61.6501,61.7168,16300.0
2007-11-07 11:35:00,92.57,92.59,92.45,92.48,24500.0,61.7302,61.7435,61.6501,61.6701,24500.0
2007-11-07 11:40:00,92.46,92.62,92.44,92.48,25400.0,61.6568,61.7635,61.6435,61.6701,25400.0
2007-11-07 11:45:00,92.47,92.58,92.43,92.48,14000.0,61.6635,61.7368,61.6368,61.6701,14000.0
2007-11-07 11:50:00,92.45,92.57,92.45,92.48,10700.0,61.6501,61.7302,61.6501,61.6701,10700.0
2007-11-07 11:55:00,92.5,92.61,92.49,92.54,29400.0,61.6835,61.7568,61.6768,61.7102,29400.0
2007-11-07 12:00:00,92.54,92.54,92.34,92.48,22700.0,61.7102,61.7102,61.5768,61.6701,22700.0
2007-11-07 12:05:00,92.47,92.47,92.33,92.35,9900.0,61.6635,61.6635,61.5701,61.5835,9900.0
2007-11-07 12:10:00,92.34,92.39,92.13,92.29,24500.0,61.5768,61.6101,61.4367,61.5434,24500.0
2007-11-07 12:15:00,92.32,92.37,92.19,92.24,14100.0,61.5634,61.5968,61.4768,61.5101,14100.0
2007-11-07 12:20:00,92.2,92.35,92.19,92.25,9600.0,61.4834,61.5835,61.4768,61.5168,9600.0
2007-11-07 12:25:00,92.25,92.48,92.24,92.43,24400.0,61.5168,61.6701,61.5101,61.6368,24400.0
2007-11-07 12:30:00,92.4,92.54,92.35,92.43,23200.0,61.6168,61.7102,61.5835,61.6368,23200.0
2007-11-07 12:35:00,92.44,92.47,92.22,92.34,20100.0,61.6435,61.6635,61.4968,61.5768,20100.0
2007-11-07 12:40:00,92.33,92.35,92.25,92.25,12800.0,61.5701,61.5835,61.5168,61.5168,12800.0
2007-11-07 12:45:00,92.25,92.28,92.01,92.03,25300.0,61.5168,61.5368,61.3567,61.3701,25300.0
2007-11-07 12:50:00,92.04,92.09,91.92,92.06,17000.0,61.3767,61.4101,61.2967,61.3901,17000.0
2007-11-07 12:55:00,92.09,92.1,91.92,91.95,16200.0,61.4101,61.4167,61.2967,61.3167,16200.0
2007-11-07 13:00:00,91.96,92.06,91.89,91.94,17300.0,61.3234,61.3901,61.2767,61.31,17300.0
2007-11-07 13:05:00,91.94,92.06,91.9,91.93,28400.0,61.31,61.3901,61.2834,61.3034,28400.0
2007-11-07 13:10:00,91.93,92.12,91.86,92.02,12100.0,61.3034,61.4301,61.2567,61.3634,12100.0
2007-11-07 13:15:00,91.95,91.98,91.33,91.51,36900.0,61.3167,61.3367,60.9033,61.0233,36900.0
2007-11-07 13:20:00,91.44,91.72,91.41,91.45,18300.0,60.9766,61.1633,60.9566,60.9833,18300.0
2007-11-07 13:25:00,91.44,91.73,91.41,91.68,14800.0,60.9766,61.17,60.9566,61.1367,14800.0
2007-11-07 13:30:00,91.71,91.83,91.61,91.62,18000.0,61.1567,61.2367,61.09,61.0967,18000.0
2007-11-07 13:35:00,91.64,91.73,91.5,91.55,16300.0,61.11,61.17,61.0166,61.05,16300.0
2007-11-07 13:40:00,91.56,91.83,91.5,91.65,21800.0,61.0566,61.2367,61.0166,61.1167,21800.0
2007-11-07 13:45:00,91.62,91.82,91.57,91.82,20100.0,61.0967,61.23,61.0633,61.23,20100.0
2007-11-07 13:50:00,91.83,92.09,91.76,91.76,20000.0,61.2367,61.4101,61.19,61.19,20000.0
2007-11-07 13:55:00,91.86,91.94,91.7,91.73,18400.0,61.2567,61.31,61.15,61.17,18400.0
2007-11-07 14:00:00,91.72,91.75,91.58,91.68,20100.0,61.1633,61.1833,61.07,61.1367,20100.0
2007-11-07 14:05:00,91.74,91.98,91.68,91.92,27600.0,61.1767,61.3367,61.1367,61.2967,27600.0
2007-11-07 14:10:00,91.91,92.01,91.8,91.94,17600.0,61.29,61.3567,61.2167,61.31,17600.0
2007-11-07 14:15:00,91.94,91.94,91.74,91.81,23700.0,61.31,61.31,61.1767,61.2234,23700.0
2007-11-07 14:20:00,91.79,91.85,91.73,91.84,17600.0,61.21,61.25,61.17,61.2434,17600.0
2007-11-07 14:25:00,91.85,91.97,91.75,91.89,32100.0,61.25,61.3301,61.1833,61.2767,32100.0
2007-11-07 14:30:00,91.87,91.89,91.71,91.76,27100.0,61.2634,61.2767,61.1567,61.19,27100.0
2007-11-07 14:35:00,91.75,91.8,91.51,91.69,22000.0,61.1833,61.2167,61.0233,61.1433,22000.0
2007-11-07 14:40:00,91.65,91.9,91.62,91.83,28100.0,61.1167,61.2834,61.0967,61.2367,28100.0
2007-11-07 14:45:00,91.85,91.85,91.59,91.59,14700.0,61.25,61.25,61.0766,61.0766,14700.0
2007-11-07 14:50:00,91.59,91.63,91.26,91.27,37900.0,61.0766,61.1033,60.8566,60.8633,37900.0
2007-11-07 14:55:00,91.28,91.39,91.18,91.31,24400.0,60.8699,60.9433,60.8032,60.8899,24400.0
2007-11-07 15:00:00,91.31,91.44,91.31,91.35,20200.0,60.8899,60.9766,60.8899,60.9166,20200.0
2007-11-07 15:05:00,91.4,91.61,91.39,91.56,27200.0,60.9499,61.09,60.9433,61.0566,27200.0
2007-11-07 15:10:00,91.57,91.67,91.52,91.64,23100.0,61.0633,61.13,61.03,61.11,23100.0
2007-11-07 15:15:00,91.62,91.69,91.43,91.5,27200.0,61.0967,61.1433,60.97,61.0166,27200.0
2007-11-07 15:20:00,91.5,91.56,91.4,91.4,23100.0,61.0166,61.0566,60.9499,60.9499,23100.0
2007-11-07 15:25:00,91.39,91.43,91.01,91.12,27500.0,60.9433,60.97,60.6899,60.7632,27500.0
2007-11-07 15:30:00,91.1,91.16,90.97,90.99,34700.0,60.7499,60.7899,60.6632,60.6765,34700.0
2007-11-07 15:35:00,90.96,91.07,90.76,90.79,34300.0,60.6565,60.7299,60.5232,60.5432,34300.0
2007-11-07 15:40:00,90.8,91.11,90.78,91.1,53700.0,60.5498,60.7566,60.5365,60.7499,53700.0
2007-11-07 15:45:00,91.06,91.15,90.87,90.87,40400.0,60.7232,60.7832,60.5965,60.5965,40400.0
2007-11-07 15:50:00,90.86,90.91,90.5,90.52,69000.0,60.5898,60.6232,60.3498,60.3631,69000.0
2007-11-07 15:55:00,90.51,90.64,90.37,90.38,96100.0,60.3565,60.4431,60.2631,60.2698,96100.0
2007-11-08 09:30:00,90.9,90.9,90.0,90.49,31800.0,60.6165,60.6165,60.0164,60.3431,31800.0
2007-11-08 09:35:00,90.37,90.92,90.26,90.54,20000.0,60.2631,60.6299,60.1897,60.3765,20000.0
2007-11-08 09:40:00,90.5,90.79,90.41,90.61,29500.0,60.3498,60.5432,60.2898,60.4231,29500.0
2007-11-08 09:45:00,90.62,90.89,90.42,90.8,34500.0,60.4298,60.6099,60.2964,60.5498,34500.0
2007-11-08 09:50:00,90.71,91.14,90.68,90.81,24900.0,60.4898,60.7766,60.4698,60.5565,24900.0
2007-11-08 09:55:00,90.8,91.02,90.68,90.88,32600.0,60.5498,60.6965,60.4698,60.6032,32600.0
2007-11-08 10:00:00,90.9,91.03,90.54,90.62,34000.0,60.6165,60.7032,60.3765,60.4298,34000.0
2007-11-08 10:05:00,90.65,90.95,90.3,90.95,27900.0,60.4498,60.6499,60.2164,60.6499,27900.0
2007-11-08 10:10:00,90.96,91.14,90.92,91.02,26500.0,60.6565,60.7766,60.6299,60.6965,26500.0
2007-11-08 10:15:00,91.05,91.35,91.05,91.24,41500.0,60.7165,60.9166,60.7165,60.8433,41500.0
2007-11-08 10:20:00,91.27,91.6,91.24,91.41,33000.0,60.8633,61.0833,60.8433,60.9566,33000.0
2007-11-08 10:25:00,91.4,91.49,91.2,91.3,32600.0,60.9499,61.01,60.8166,60.8833,32600.0
2007-11-08 10:30:00,91.33,91.34,91.02,91.08,28700.0,60.9033,60.9099,60.6965,60.7366,28700.0
2007-11-08 10:35:00,91.11,91.21,91.07,91.12,17900.0,60.7566,60.8232,60.7299,60.7632,17900.0
2007-11-08 10:40:00,91.13,91.2,91.06,91.13,22100.0,60.7699,60.8166,60.7232,60.7699,22100.0
2007-11-08 10:45:00,91.1,91.36,91.05,91.23,22600.0,60.7499,60.9233,60.7165,60.8366,22600.0
2007-11-08 10:50:00,91.24,91.5,91.22,91.42,19800.0,60.8433,61.0166,60.8299,60.9633,19800.0
2007-11-08 10:55:00,91.41,91.56,91.41,91.45,35500.0,60.9566,61.0566,60.9566,60.9833,35500.0
2007-11-08 11:00:00,91.41,91.63,91.35,91.58,16200.0,60.9566,61.1033,60.9166,61.07,16200.0
2007-11-08 11:05:00,91.57,91.57,91.29,91.33,19400.0,61.0633,61.0633,60.8766,60.9033,19400.0
2007-11-08 11:10:00,91.35,91.5,91.3,91.39,16100.0,60.9166,61.0166,60.8833,60.9433,16100.0
2007-11-08 11:15:00,91.41,91.54,91.32,91.37,37200.0,60.9566,61.0433,60.8966,60.9299,37200.0
2007-11-08 11:20:00,91.37,91.37,90.9,91.0,24900.0,60.9299,60.9299,60.6165,60.6832,24900.0
2007-11-08 11:25:00,91.04,91.16,91.01,91.14,22100.0,60.7099,60.7899,60.6899,60.7766,22100.0
2007-11-08 11:30:00,91.11,91.17,90.89,90.9,30900.0,60.7566,60.7966,60.6099,60.6165,30900.0
2007-11-08 11:35:00,90.9,90.9,90.67,90.81,24000.0,60.6165,60.6165,60.4631,60.5565,24000.0
2007-11-08 11:40:00,90.82,90.94,90.63,90.8,19500.0,60.5632,60.6432,60.4365,60.5498,19500.0
2007-11-08 11:45:00,90.76,90.9,90.65,90.65,19700.0,60.5232,60.6165,60.4498,60.4498,19700.0
2007-11-08 11:50:00,90.58,90.63,90.46,90.58,27100.0,60.4031,60.4365,60.3231,60.4031,27100.0
2007-11-08 11:55:00,90.58,90.64,90.39,90.59,29500.0,60.4031,60.4431,60.2764,60.4098,29500.0
2007-11-08 12:00:00,90.59,90.75,90.47,90.72,18400.0,60.4098,60.5165,60.3298,60.4965,18400.0
2007-11-08 12:05:00,90.74,90.85,90.65,90.72,17100.0,60.5098,60.5832,60.4498,60.4965,17100.0
2007-11-08 12:10:00,90.71,90.88,90.71,90.84,16900.0,60.4898,60.6032,60.4898,60.5765,16900.0
2007-11-08 12:15:00,90.86,90.96,90.6,90.61,33600.0,60.5898,60.6565,60.4165,60.4231,33600.0
2007-11-08 12:20:00,90.61,90.71,90.51,90.51,56400.0,60.4231,60.4898,60.3565,60.3565,56400.0
2007-11-08 12:25:00,90.53,90.65,90.3,90.5,77800.0,60.3698,60.4498,60.2164,60.3498,77800.0
2007-11-08 12:30:00,90.5,90.5,90.29,90.34,21700.0,60.3498,60.3498,60.2097,60.2431,21700.0
2007-11-08 12:35:00,90.35,90.36,90.01,90.29,33100.0,60.2498,60.2564,60.023,60.2097,33100.0
2007-11-08 12:40:00,90.29,90.3,90.03,90.16,29600.0,60.2097,60.2164,60.0364,60.1231,29600.0
2007-11-08 12:45:00,90.16,90.3,89.9,89.99,43300.0,60.1231,60.2164,59.9497,60.0097,43300.0
2007-11-08 12:50:00,89.97,90.03,89.88,90.0,25400.0,59.9964,60.0364,59.9363,60.0164,25400.0
2007-11-08 12:55:00,89.98,90.06,89.92,89.96,34800.0,60.003,60.0564,59.963,59.9897,34800.0
2007-11-08 13:00:00,89.97,90.03,89.75,89.95,34700.0,59.9964,60.0364,59.8496,59.983,34700.0
2007-11-08 13:05:00,89.96,89.96,89.58,89.83,70100.0,59.9897,59.9897,59.7363,59.903,70100.0
2007-11-08 13:10:00,89.86,89.92,89.73,89.76,38000.0,59.923,59.963,59.8363,59.8563,38000.0
2007-11-08 13:15:00,89.77,90.04,89.67,89.86,34500.0,59.863,60.043,59.7963,59.923,34500.0
2007-11-08 13:20:00,89.86,89.98,89.8,89.87,15700.0,59.923,60.003,59.883,59.9297,15700.0
2007-11-08 13:25:00,89.89,90.05,89.7,89.95,23700.0,59.943,60.0497,59.8163,59.983,23700.0
2007-11-08 13:30:00,89.95,90.25,89.95,90.02,32000.0,59.983,60.1831,59.983,60.0297,32000.0
2007-11-08 13:35:00,90.01,90.21,89.88,90.21,17700.0,60.023,60.1564,59.9363,60.1564,17700.0
2007-11-08 13:40:00,90.21,90.24,89.88,90.08,19500.0,60.1564,60.1764,59.9363,60.0697,19500.0
2007-11-08 13:45:00,90.09,90.2,89.89,89.95,14000.0,60.0764,60.1497,59.943,59.983,14000.0
2007-11-08 13:50:00,89.96,90.2,89.96,90.15,17700.0,59.9897,60.1497,59.9897,60.1164,17700.0
2007-11-08 13:55:00,90.14,90.44,90.08,90.44,17500.0,60.1097,60.3098,60.0697,60.3098,17500.0
2007-11-08 14:00:00,90.44,90.5,90.2,90.38,20100.0,60.3098,60.3498,60.1497,60.2698,20100.0
2007-11-08 14:05:00,90.4,90.45,90.18,90.22,15700.0,60.2831,60.3164,60.1364,60.1631,15700.0
2007-11-08 14:10:00,90.24,90.3,90.09,90.13,15500.0,60.1764,60.2164,60.0764,60.103,15500.0
2007-11-08 14:15:00,90.17,90.24,90.09,90.14,13600.0,60.1297,60.1764,60.0764,60.1097,13600.0
2007-11-08 14:20:00,90.14,90.16,90.0,90.05,21100.0,60.1097,60.1231,60.0164,60.0497,21100.0
2007-11-08 14:25:00,90.03,90.05,89.83,89.89,18700.0,60.0364,60.0497,59.903,59.943,18700.0
2007-11-08 14:30:00,89.86,90.09,89.86,90.02,26200.0,59.923,60.0764,59.923,60.0297,26200.0
2007-11-08 14:35:00,90.0,90.01,89.49,89.54,34000.0,60.0164,60.023,59.6763,59.7096,34000.0
2007-11-08 14:40:00,89.54,89.6,89.37,89.45,38500.0,59.7096,59.7496,59.5962,59.6496,38500.0
2007-11-08 14:45:00,89.45,89.66,89.31,89.6,37300.0,59.6496,59.7896,59.5562,59.7496,37300.0
2007-11-08 14:50:00,89.63,89.63,89.39,89.57,15700.0,59.7696,59.7696,59.6096,59.7296,15700.0
2007-11-08 14:55:00,89.57,90.23,89.57,90.23,20200.0,59.7296,60.1697,59.7296,60.1697,20200.0
2007-11-08 15:00:00,90.2,90.31,90.1,90.15,35400.0,60.1497,60.2231,60.083,60.1164,35400.0
2007-11-08 15:05:00,90.12,90.34,90.03,90.03,30300.0,60.0964,60.2431,60.0364,60.0364,30300.0
2007-11-08 15:10:00,90.03,90.06,89.92,90.0,21400.0,60.0364,60.0564,59.963,60.0164,21400.0
2007-11-08 15:15:00,90.06,90.22,89.94,90.2,21100.0,60.0564,60.1631,59.9763,60.1497,21100.0
2007-11-08 15:20:00,90.2,90.65,90.17,90.53,32900.0,60.1497,60.4498,60.1297,60.3698,32900.0
2007-11-08 15:25:00,90.53,90.61,90.39,90.5,41500.0,60.3698,60.4231,60.2764,60.3498,41500.0
2007-11-08 15:30:00,90.5,90.52,90.35,90.46,27100.0,60.3498,60.3631,60.2498,60.3231,27100.0
2007-11-08 15:35:00,90.46,90.51,90.35,90.5,39600.0,60.3231,60.3565,60.2498,60.3498,39600.0
2007-11-08 15:40:00,90.49,90.89,90.45,90.72,58300.0,60.3431,60.6099,60.3164,60.4965,58300.0
2007-11-08 15:45:00,90.7,90.95,90.6,90.91,67100.0,60.4832,60.6499,60.4165,60.6232,67100.0
2007-11-08 15:50:00,90.88,91.2,90.87,91.16,73900.0,60.6032,60.8166,60.5965,60.7899,73900.0
2007-11-08 15:55:00,91.18,91.2,90.74,90.76,75100.0,60.8032,60.8166,60.5098,60.5232,75100.0
2007-11-09 09:30:00,89.92,90.0,89.7,89.93,18700.0,59.963,60.0164,59.8163,59.9697,18700.0
2007-11-09 09:35:00,89.98,90.18,89.8,90.14,33200.0,60.003,60.1364,59.883,60.1097,33200.0
2007-11-09 09:40:00,90.1,90.42,89.85,90.05,43300.0,60.083,60.2964,59.9163,60.0497,43300.0
2007-11-09 09:45:00,90.11,90.15,89.75,89.79,38100.0,60.0897,60.1164,59.8496,59.8763,38100.0
2007-11-09 09:50:00,89.78,89.9,89.58,89.75,37500.0,59.8697,59.9497,59.7363,59.8496,37500.0
2007-11-09 09:55:00,89.76,89.96,89.47,89.47,40600.0,59.8563,59.9897,59.6629,59.6629,40600.0
2007-11-09 10:00:00,89.45,89.95,89.37,89.91,45100.0,59.6496,59.983,59.5962,59.9563,45100.0
2007-11-09 10:05:00,89.9,90.0,89.8,89.9,34100.0,59.9497,60.0164,59.883,59.9497,34100.0
2007-11-09 10:10:00,89.89,90.0,89.56,89.69,24700.0,59.943,60.0164,59.7229,59.8096,24700.0
2007-11-09 10:15:00,89.67,89.93,89.61,89.93,19600.0,59.7963,59.9697,59.7563,59.9697,19600.0
2007-11-09 10:20:00,89.92,90.0,89.84,89.89,15900.0,59.963,60.0164,59.9097,59.943,15900.0
2007-11-09 10:25:00,89.92,89.97,89.73,89.77,16700.0,59.963,59.9964,59.8363,59.863,16700.0
2007-11-09 10:30:00,89.82,89.84,89.59,89.61,12000.0,59.8963,59.9097,59.743,59.7563,12000.0
2007-11-09 10:35:00,89.58,89.6,89.46,89.53,21700.0,59.7363,59.7496,59.6563,59.7029,21700.0
2007-11-09 10:40:00,89.5,89.55,89.24,89.25,12100.0,59.6829,59.7163,59.5096,59.5162,12100.0
2007-11-09 10:45:00,89.24,89.24,88.88,88.97,20100.0,59.5096,59.5096,59.2695,59.3295,20100.0
2007-11-09 10:50:00,88.97,89.32,88.93,88.99,29300.0,59.3295,59.5629,59.3028,59.3428,29300.0
2007-11-09 10:55:00,88.99,89.15,88.9,89.05,22200.0,59.3428,59.4495,59.2828,59.3829,22200.0
2007-11-09 11:00:00,89.05,89.14,88.87,89.06,17300.0,59.3829,59.4429,59.2628,59.3895,17300.0
2007-11-09 11:05:00,89.03,89.03,88.58,88.66,22600.0,59.3695,59.3695,59.0694,59.1228,22600.0
2007-11-09 11:10:00,88.66,88.84,88.54,88.82,19300.0,59.1228,59.2428,59.0428,59.2295,19300.0
2007-11-09 11:15:00,88.88,88.98,88.79,88.83,11000.0,59.2695,59.3362,59.2095,59.2361,11000.0
2007-11-09 11:20:00,88.85,89.31,88.85,89.31,14200.0,59.2495,59.5562,59.2495,59.5562,14200.0
2007-11-09 11:25:00,89.31,89.4,89.03,89.03,21200.0,59.5562,59.6162,59.3695,59.3695,21200.0
2007-11-09 11:30:00,89.03,89.24,88.91,88.91,20500.0,59.3695,59.5096,59.2895,59.2895,20500.0
2007-11-09 11:35:00,88.92,89.2,88.89,88.96,23900.0,59.2962,59.4829,59.2762,59.3228,23900.0
2007-11-09 11:40:00,88.93,89.05,88.85,88.96,18800.0,59.3028,59.3829,59.2495,59.3228,18800.0
2007-11-09 11:45:00,88.97,89.3,88.95,89.02,20700.0,59.3295,59.5496,59.3162,59.3628,20700.0
2007-11-09 11:50:00,89.02,89.08,88.87,88.94,17400.0,59.3628,59.4029,59.2628,59.3095,17400.0
2007-11-09 11:55:00,88.97,89.07,88.89,89.05,15900.0,59.3295,59.3962,59.2762,59.3829,15900.0
2007-11-09 12:00:00,89.01,89.01,88.62,88.77,15100.0,59.3562,59.3562,59.0961,59.1961,15100.0
2007-11-09 12:05:00,88.81,88.83,88.69,88.79,14400.0,59.2228,59.2361,59.1428,59.2095,14400.0
2007-11-09 12:10:00,88.8,88.86,88.58,88.58,13600.0,59.2161,59.2562,59.0694,59.0694,13600.0
2007-11-09 12:15:00,88.64,88.8,88.57,88.78,16300.0,59.1094,59.2161,59.0628,59.2028,16300.0
2007-11-09 12:20:00,88.79,88.93,88.74,88.74,15000.0,59.2095,59.3028,59.1761,59.1761,15000.0
2007-11-09 12:25:00,88.76,88.95,88.69,88.92,11200.0,59.1895,59.3162,59.1428,59.2962,11200.0
2007-11-09 12:30:00,88.91,89.13,88.87,89.03,11500.0,59.2895,59.4362,59.2628,59.3695,11500.0
2007-11-09 12:35:00,89.06,89.44,89.06,89.31,22600.0,59.3895,59.6429,59.3895,59.5562,22600.0
2007-11-09 12:40:00,89.31,89.44,89.02,89.04,30000.0,59.5562,59.6429,59.3628,59.3762,30000.0
2007-11-09 12:45:00,89.04,89.24,88.99,89.09,17600.0,59.3762,59.5096,59.3428,59.4095,17600.0
2007-11-09 12:50:00,89.02,89.02,88.87,88.93,13000.0,59.3628,59.3628,59.2628,59.3028,13000.0
2007-11-09 12:55:00,88.91,88.92,88.78,88.89,17500.0,59.2895,59.2962,59.2028,59.2762,17500.0
2007-11-09 13:00:00,88.86,88.87,88.66,88.83,29800.0,59.2562,59.2628,59.1228,59.2361,29800.0
2007-11-09 13:05:00,88.83,88.85,88.59,88.62,13500.0,59.2361,59.2495,59.0761,59.0961,13500.0
2007-11-09 13:10:00,88.62,88.76,88.58,88.73,7100.0,59.0961,59.1895,59.0694,59.1695,7100.0
2007-11-09 13:15:00,88.73,88.94,88.69,88.83,20900.0,59.1695,59.3095,59.1428,59.2361,20900.0
2007-11-09 13:20:00,88.85,88.91,88.78,88.87,14500.0,59.2495,59.2895,59.2028,59.2628,14500.0
2007-11-09 13:25:00,88.87,88.91,88.6,88.71,17100.0,59.2628,59.2895,59.0828,59.1561,17100.0
2007-11-09 13:30:00,88.74,88.87,88.6,88.8,18400.0,59.1761,59.2628,59.0828,59.2161,18400.0
2007-11-09 13:35:00,88.82,88.94,88.78,88.88,13700.0,59.2295,59.3095,59.2028,59.2695,13700.0
2007-11-09 13:40:00,88.87,88.95,88.76,88.89,40800.0,59.2628,59.3162,59.1895,59.2762,40800.0
2007-11-09 13:45:00,88.87,88.87,88.66,88.66,21200.0,59.2628,59.2628,59.1228,59.1228,21200.0
2007-11-09 13:50:00,88.66,88.7,88.55,88.68,20100.0,59.1228,59.1495,59.0494,59.1361,20100.0
2007-11-09 13:55:00,88.67,88.72,88.5,88.59,23500.0,59.1295,59.1628,59.0161,59.0761,23500.0
2007-11-09 14:00:00,88.59,88.69,88.45,88.64,45000.0,59.0761,59.1428,58.9827,59.1094,45000.0
2007-11-09 14:05:00,88.64,88.74,88.56,88.56,49200.0,59.1094,59.1761,59.0561,59.0561,49200.0
2007-11-09 14:10:00,88.59,88.67,88.57,88.64,21400.0,59.0761,59.1295,59.0628,59.1094,21400.0
2007-11-09 14:15:00,88.61,88.71,88.54,88.71,62600.0,59.0894,59.1561,59.0428,59.1561,62600.0
2007-11-09 14:20:00,88.75,88.75,88.52,88.68,41000.0,59.1828,59.1828,59.0294,59.1361,41000.0
2007-11-09 14:25:00,88.67,88.69,88.54,88.67,50700.0,59.1295,59.1428,59.0428,59.1295,50700.0
2007-11-09 14:30:00,88.66,88.69,88.54,88.61,26500.0,59.1228,59.1428,59.0428,59.0894,26500.0
2007-11-09 14:35:00,88.59,88.64,88.49,88.52,33000.0,59.0761,59.1094,59.0094,59.0294,33000.0
2007-11-09 14:40:00,88.51,88.6,88.51,88.56,38200.0,59.0228,59.0828,59.0228,59.0561,38200.0
2007-11-09 14:45:00,88.54,88.56,88.33,88.43,21300.0,59.0428,59.0561,58.9027,58.9694,21300.0
2007-11-09 14:50:00,88.42,88.42,88.29,88.29,20800.0,58.9627,58.9627,58.876,58.876,20800.0
2007-11-09 14:55:00,88.28,88.38,88.22,88.24,15400.0,58.8694,58.9361,58.8294,58.8427,15400.0
2007-11-09 15:00:00,88.24,88.42,88.22,88.27,74400.0,58.8427,58.9627,58.8294,58.8627,74400.0
2007-11-09 15:05:00,88.27,88.33,88.22,88.3,32800.0,58.8627,58.9027,58.8294,58.8827,32800.0
2007-11-09 15:10:00,88.28,88.37,88.25,88.33,67900.0,58.8694,58.9294,58.8494,58.9027,67900.0
2007-11-09 15:15:00,88.33,88.47,88.28,88.33,31000.0,58.9027,58.9961,58.8694,58.9027,31000.0
2007-11-09 15:20:00,88.33,88.46,88.29,88.42,29200.0,58.9027,58.9894,58.876,58.9627,29200.0
2007-11-09 15:25:00,88.41,88.48,88.28,88.43,35100.0,58.9561,59.0027,58.8694,58.9694,35100.0
2007-11-09 15:30:00,88.44,88.46,88.33,88.46,38600.0,58.9761,58.9894,58.9027,58.9894,38600.0
2007-11-09 15:35:00,88.45,88.61,88.3,88.58,74800.0,58.9827,59.0894,58.8827,59.0694,74800.0
2007-11-09 15:40:00,88.59,88.67,88.42,88.5,59500.0,59.0761,59.1295,58.9627,59.0161,59500.0
2007-11-09 15:45:00,88.5,88.6,88.31,88.44,58700.0,59.0161,59.0828,58.8894,58.9761,58700.0
2007-11-09 15:50:00,88.44,88.49,88.16,88.2,115900.0,58.9761,59.0094,58.7894,58.816,115900.0
2007-11-09 15:55:00,88.18,88.39,88.05,88.05,102800.0,58.8027,58.9427,58.716,58.716,102800.0
2007-11-12 09:30:00,88.09,88.74,88.09,88.44,24000.0,58.7427,59.1761,58.7427,58.9761,24000.0
2007-11-12 09:35:00,88.46,88.78,88.34,88.78,27600.0,58.9894,59.2028,58.9094,59.2028,27600.0
2007-11-12 09:40:00,88.72,89.15,88.72,89.14,18400.0,59.1628,59.4495,59.1628,59.4429,18400.0
2007-11-12 09:45:00,89.1,89.12,88.9,88.93,12800.0,59.4162,59.4295,59.2828,59.3028,12800.0
2007-11-12 09:50:00,88.9,88.95,88.74,88.79,13900.0,59.2828,59.3162,59.1761,59.2095,13900.0
2007-11-12 09:55:00,88.81,88.88,88.56,88.63,22500.0,59.2228,59.2695,59.0561,59.1028,22500.0
2007-11-12 10:00:00,88.58,88.58,88.04,88.12,27300.0,59.0694,59.0694,58.7093,58.7627,27300.0
2007-11-12 10:05:00,88.11,88.35,88.03,88.1,17300.0,58.756,58.9161,58.7027,58.7493,17300.0
2007-11-12 10:10:00,88.09,88.4,88.04,88.07,17700.0,58.7427,58.9494,58.7093,58.7293,17700.0
2007-11-12 10:15:00,88.04,88.35,88.03,88.33,14000.0,58.7093,58.9161,58.7027,58.9027,14000.0
2007-11-12 10:20:00,88.29,88.54,88.25,88.47,13300.0,58.876,59.0428,58.8494,58.9961,13300.0
2007-11-12 10:25:00,88.52,88.58,88.29,88.35,16900.0,59.0294,59.0694,58.876,58.9161,16900.0
2007-11-12 10:30:00,88.35,88.52,88.23,88.33,14600.0,58.9161,59.0294,58.836,58.9027,14600.0
2007-11-12 10:35:00,88.29,88.29,88.13,88.28,15500.0,58.876,58.876,58.7694,58.8694,15500.0
2007-11-12 10:40:00,88.29,88.43,88.16,88.43,13700.0,58.876,58.9694,58.7894,58.9694,13700.0
2007-11-12 10:45:00,88.38,88.43,88.26,88.28,14700.0,58.9361,58.9694,58.856,58.8694,14700.0
2007-11-12 10:50:00,88.29,88.4,88.25,88.25,7600.0,58.876,58.9494,58.8494,58.8494,7600.0
2007-11-12 10:55:00,88.33,88.4,88.24,88.29,9000.0,58.9027,58.9494,58.8427,58.876,9000.0
2007-11-12 11:00:00,88.32,88.51,88.23,88.41,16200.0,58.8961,59.0228,58.836,58.9561,16200.0
2007-11-12 11:05:00,88.44,88.51,88.29,88.4,18400.0,58.9761,59.0228,58.876,58.9494,18400.0
2007-11-12 11:10:00,88.42,88.51,88.4,88.51,7200.0,58.9627,59.0228,58.9494,59.0228,7200.0
2007-11-12 11:15:00,88.46,88.5,88.3,88.3,12300.0,58.9894,59.0161,58.8827,58.8827,12300.0
2007-11-12 11:20:00,88.31,88.36,88.26,88.28,5700.0,58.8894,58.9227,58.856,58.8694,5700.0
2007-11-12 11:25:00,88.31,88.51,88.31,88.48,17400.0,58.8894,59.0228,58.8894,59.0027,17400.0
2007-11-12 11:30:00,88.48,88.49,88.07,88.18,18600.0,59.0027,59.0094,58.7293,58.8027,18600.0
2007-11-12 11:35:00,88.19,88.19,88.04,88.16,15200.0,58.8094,58.8094,58.7093,58.7894,15200.0
2007-11-12 11:40:00,88.17,88.25,88.11,88.23,14800.0,58.796,58.8494,58.756,58.836,14800.0
2007-11-12 11:45:00,88.23,88.25,88.05,88.08,11100.0,58.836,58.8494,58.716,58.736,11100.0
2007-11-12 11:50:00,88.09,88.17,88.01,88.16,14900.0,58.7427,58.796,58.6893,58.7894,14900.0
2007-11-12 11:55:00,88.15,88.29,88.13,88.29,15100.0,58.7827,58.876,58.7694,58.876,15100.0
2007-11-12 12:00:00,88.27,88.34,88.21,88.33,12100.0,58.8627,58.9094,58.8227,58.9027,12100.0
2007-11-12 12:05:00,88.33,88.34,88.26,88.33,9100.0,58.9027,58.9094,58.856,58.9027,9100.0
2007-11-12 12:10:00,88.33,88.42,88.28,88.41,11900.0,58.9027,58.9627,58.8694,58.9561,11900.0
2007-11-12 12:15:00,88.39,88.49,88.34,88.46,18300.0,58.9427,59.0094,58.9094,58.9894,18300.0
2007-11-12 12:20:00,88.46,88.56,88.42,88.5,25800.0,58.9894,59.0561,58.9627,59.0161,25800.0
2007-11-12 12:25:00,88.48,88.52,88.41,88.52,4000.0,59.0027,59.0294,58.9561,59.0294,4000.0
2007-11-12 12:30:00,88.51,88.52,88.4,88.5,13000.0,59.0228,59.0294,58.9494,59.0161,13000.0
2007-11-12 12:35:00,88.51,88.54,88.34,88.38,10600.0,59.0228,59.0428,58.9094,58.9361,10600.0
2007-11-12 12:40:00,88.4,88.4,88.34,88.35,2300.0,58.9494,58.9494,58.9094,58.9161,2300.0
2007-11-12 12:45:00,88.35,88.42,88.33,88.36,6400.0,58.9161,58.9627,58.9027,58.9227,6400.0
2007-11-12 12:50:00,88.33,88.34,88.13,88.21,9400.0,58.9027,58.9094,58.7694,58.8227,9400.0
2007-11-12 12:55:00,88.19,88.23,88.1,88.11,8400.0,58.8094,58.836,58.7493,58.756,8400.0
2007-11-12 13:00:00,88.14,88.15,88.0,88.11,16700.0,58.776,58.7827,58.6827,58.756,16700.0
2007-11-12 13:05:00,88.12,88.13,88.07,88.08,9300.0,58.7627,58.7694,58.7293,58.736,9300.0
2007-11-12 13:10:00,88.07,88.12,87.97,88.05,21900.0,58.7293,58.7627,58.6627,58.716,21900.0
2007-11-12 13:15:00,88.05,88.07,88.0,88.07,18300.0,58.716,58.7293,58.6827,58.7293,18300.0
2007-11-12 13:20:00,88.07,88.16,88.03,88.16,15200.0,58.7293,58.7894,58.7027,58.7894,15200.0
2007-11-12 13:25:00,88.13,88.2,88.13,88.18,12800.0,58.7694,58.816,58.7694,58.8027,12800.0
2007-11-12 13:30:00,88.15,88.17,88.03,88.12,9800.0,58.7827,58.796,58.7027,58.7627,9800.0
2007-11-12 13:35:00,88.13,88.13,87.84,87.85,27400.0,58.7694,58.7694,58.576,58.5826,27400.0
2007-11-12 13:40:00,87.85,87.92,87.76,87.9,19800.0,58.5826,58.6293,58.5226,58.616,19800.0
2007-11-12 13:45:00,87.91,87.91,87.72,87.8,29100.0,58.6226,58.6226,58.4959,58.5493,29100.0
2007-11-12 13:50:00,87.81,87.83,87.6,87.64,29200.0,58.556,58.5693,58.4159,58.4426,29200.0
2007-11-12 13:55:00,87.68,87.77,87.61,87.62,30200.0,58.4693,58.5293,58.4226,58.4293,30200.0
2007-11-12 14:00:00,87.6,87.71,87.58,87.66,31100.0,58.4159,58.4893,58.4026,58.4559,31100.0
2007-11-12 14:05:00,87.66,87.67,87.54,87.57,32700.0,58.4559,58.4626,58.3759,58.3959,32700.0
2007-11-12 14:10:00,87.58,87.58,87.39,87.44,27300.0,58.4026,58.4026,58.2759,58.3092,27300.0
2007-11-12 14:15:00,87.44,87.48,87.24,87.32,38000.0,58.3092,58.3359,58.1759,58.2292,38000.0
2007-11-12 14:20:00,87.35,87.42,87.31,87.38,33500.0,58.2492,58.2959,58.2225,58.2692,33500.0
2007-11-12 14:25:00,87.35,87.39,87.25,87.32,46300.0,58.2492,58.2759,58.1825,58.2292,46300.0
2007-11-12 14:30:00,87.32,87.46,87.31,87.46,44000.0,58.2292,58.3226,58.2225,58.3226,44000.0
2007-11-12 14:35:00,87.46,87.56,87.29,87.5,47000.0,58.3226,58.3892,58.2092,58.3492,47000.0
2007-11-12 14:40:00,87.53,87.6,87.41,87.5,40100.0,58.3692,58.4159,58.2892,58.3492,40100.0
2007-11-12 14:45:00,87.51,87.57,87.4,87.4,31200.0,58.3559,58.3959,58.2826,58.2826,31200.0
2007-11-12 14:50:00,87.4,87.45,87.22,87.29,26500.0,58.2826,58.3159,58.1625,58.2092,26500.0
2007-11-12 14:55:00,87.29,87.41,87.17,87.3,25400.0,58.2092,58.2892,58.1292,58.2159,25400.0
2007-11-12 15:00:00,87.3,87.3,86.85,86.95,48600.0,58.2159,58.2159,57.9158,57.9825,48600.0
2007-11-12 15:05:00,86.95,87.09,86.8,87.01,37200.0,57.9825,58.0758,57.8824,58.0225,37200.0
2007-11-12 15:10:00,87.01,87.11,86.87,86.92,53900.0,58.0225,58.0892,57.9291,57.9625,53900.0
2007-11-12 15:15:00,86.89,86.92,86.65,86.76,64300.0,57.9425,57.9625,57.7824,57.8558,64300.0
2007-11-12 15:20:00,86.77,86.87,86.69,86.83,45500.0,57.8624,57.9291,57.8091,57.9024,45500.0
2007-11-12 15:25:00,86.86,87.03,86.7,86.82,48700.0,57.9225,58.0358,57.8158,57.8958,48700.0
2007-11-12 15:30:00,86.82,87.0,86.81,86.98,43600.0,57.8958,58.0158,57.8891,58.0025,43600.0
2007-11-12 15:35:00,86.96,87.06,86.9,86.94,43900.0,57.9891,58.0558,57.9491,57.9758,43900.0
2007-11-12 15:40:00,86.96,87.0,86.83,86.96,48600.0,57.9891,58.0158,57.9024,57.9891,48600.0
2007-11-12 15:45:00,86.94,86.94,86.51,86.55,43400.0,57.9758,57.9758,57.6891,57.7157,43400.0
2007-11-12 15:50:00,86.55,86.75,86.38,86.74,42200.0,57.7157,57.8491,57.6024,57.8424,42200.0
2007-11-12 15:55:00,86.75,86.8,86.64,86.64,73400.0,57.8491,57.8824,57.7757,57.7757,73400.0
2007-11-13 09:30:00,87.31,87.74,87.31,87.39,34300.0,58.2225,58.5093,58.2225,58.2759,34300.0
2007-11-13 09:35:00,87.39,87.46,87.15,87.21,30900.0,58.2759,58.3226,58.1158,58.1559,30900.0
2007-11-13 09:40:00,87.21,87.27,87.01,87.16,48200.0,58.1559,58.1959,58.0225,58.1225,48200.0
2007-11-13 09:45:00,87.18,87.28,87.15,87.18,24700.0,58.1358,58.2025,58.1158,58.1358,24700.0
2007-11-13 09:50:00,87.17,87.2,86.95,86.98,43800.0,58.1292,58.1492,57.9825,58.0025,43800.0
2007-11-13 09:55:00,86.97,87.05,86.96,87.03,27300.0,57.9958,58.0492,57.9891,58.0358,27300.0
2007-11-13 10:00:00,87.05,87.05,86.8,86.9,52200.0,58.0492,58.0492,57.8824,57.9491,52200.0
2007-11-13 10:05:00,86.9,87.02,86.87,86.97,24800.0,57.9491,58.0292,57.9291,57.9958,24800.0
2007-11-13 10:10:00,86.96,87.07,86.9,87.04,25700.0,57.9891,58.0625,57.9491,58.0425,25700.0
2007-11-13 10:15:00,87.04,87.06,86.85,87.0,30600.0,58.0425,58.0558,57.9158,58.0158,30600.0
2007-11-13 10:20:00,87.0,87.02,86.9,87.02,24800.0,58.0158,58.0292,57.9491,58.0292,24800.0
2007-11-13 10:25:00,87.02,87.03,86.98,87.02,19000.0,58.0292,58.0358,58.0025,58.0292,19000.0
2007-11-13 10:30:00,87.0,87.03,86.95,86.95,19200.0,58.0158,58.0358,57.9825,57.9825,19200.0
2007-11-13 10:35:00,86.98,87.03,86.97,87.0,23800.0,58.0025,58.0358,57.9958,58.0158,23800.0
2007-11-13 10:40:00,87.0,87.13,86.94,87.12,20100.0,58.0158,58.1025,57.9758,58.0958,20100.0
2007-11-13 10:45:00,87.12,87.12,86.97,86.97,27900.0,58.0958,58.0958,57.9958,57.9958,27900.0
2007-11-13 10:50:00,86.96,87.03,86.85,86.96,40400.0,57.9891,58.0358,57.9158,57.9891,40400.0
2007-11-13 10:55:00,86.98,87.01,86.86,86.91,22600.0,58.0025,58.0225,57.9225,57.9558,22600.0
2007-11-13 11:00:00,86.94,86.99,86.82,86.99,17800.0,57.9758,58.0091,57.8958,58.0091,17800.0
2007-11-13 11:05:00,86.99,87.01,86.91,87.0,22500.0,58.0091,58.0225,57.9558,58.0158,22500.0
2007-11-13 11:10:00,86.98,87.0,86.85,86.97,14700.0,58.0025,58.0158,57.9158,57.9958,14700.0
2007-11-13 11:15:00,86.98,87.04,86.91,86.91,21500.0,58.0025,58.0425,57.9558,57.9558,21500.0
2007-11-13 11:20:00,86.96,87.02,86.93,87.0,23400.0,57.9891,58.0292,57.9691,58.0158,23400.0
2007-11-13 11:25:00,86.99,87.05,86.92,86.96,16600.0,58.0091,58.0492,57.9625,57.9891,16600.0
2007-11-13 11:30:00,86.96,87.02,86.94,87.0,16000.0,57.9891,58.0292,57.9758,58.0158,16000.0
2007-11-13 11:35:00,87.0,87.03,86.79,86.86,57600.0,58.0158,58.0358,57.8758,57.9225,57600.0
2007-11-13 11:40:00,86.9,86.98,86.86,86.96,8000.0,57.9491,58.0025,57.9225,57.9891,8000.0
2007-11-13 11:45:00,86.96,87.05,86.88,86.98,28900.0,57.9891,58.0492,57.9358,58.0025,28900.0
2007-11-13 11:50:00,86.99,87.02,86.96,86.97,11200.0,58.0091,58.0292,57.9891,57.9958,11200.0
2007-11-13 11:55:00,87.0,87.1,86.92,86.98,27100.0,58.0158,58.0825,57.9625,58.0025,27100.0
2007-11-13 12:00:00,86.99,87.01,86.96,86.99,26300.0,58.0091,58.0225,57.9891,58.0091,26300.0
2007-11-13 12:05:00,86.99,87.04,86.94,86.96,18300.0,58.0091,58.0425,57.9758,57.9891,18300.0
2007-11-13 12:10:00,86.94,86.99,86.9,86.96,5300.0,57.9758,58.0091,57.9491,57.9891,5300.0
2007-11-13 12:15:00,86.97,87.06,86.95,87.0,29700.0,57.9958,58.0558,57.9825,58.0158,29700.0
2007-11-13 12:20:00,87.0,87.04,86.98,86.98,21300.0,58.0158,58.0425,58.0025,58.0025,21300.0
2007-11-13 12:25:00,87.0,87.05,86.96,87.04,19300.0,58.0158,58.0492,57.9891,58.0425,19300.0
2007-11-13 12:30:00,87.04,87.09,86.89,86.93,28800.0,58.0425,58.0758,57.9425,57.9691,28800.0
2007-11-13 12:35:00,86.93,87.01,86.92,87.0,23300.0,57.9691,58.0225,57.9625,58.0158,23300.0
2007-11-13 12:40:00,87.0,87.01,86.9,86.94,19600.0,58.0158,58.0225,57.9491,57.9758,19600.0
2007-11-13 12:45:00,86.94,86.94,86.89,86.9,7900.0,57.9758,57.9758,57.9425,57.9491,7900.0
2007-11-13 12:50:00,86.9,87.02,86.87,87.0,10100.0,57.9491,58.0292,57.9291,58.0158,10100.0
2007-11-13 12:55:00,86.99,87.04,86.91,86.92,23300.0,58.0091,58.0425,57.9558,57.9625,23300.0
2007-11-13 13:00:00,86.94,87.01,86.92,86.99,18400.0,57.9758,58.0225,57.9625,58.0091,18400.0
2007-11-13 13:05:00,86.97,87.02,86.97,86.99,27400.0,57.9958,58.0292,57.9958,58.0091,27400.0
2007-11-13 13:10:00,87.0,87.06,86.9,87.0,38200.0,58.0158,58.0558,57.9491,58.0158,38200.0
2007-11-13 13:15:00,87.0,87.04,86.99,87.0,38400.0,58.0158,58.0425,58.0091,58.0158,38400.0
2007-11-13 13:20:00,87.0,87.03,86.98,87.0,32800.0,58.0158,58.0358,58.0025,58.0158,32800.0
2007-11-13 13:25:00,86.99,87.02,86.93,87.0,32800.0,58.0091,58.0292,57.9691,58.0158,32800.0
2007-11-13 13:30:00,86.96,87.02,86.96,87.01,36300.0,57.9891,58.0292,57.9891,58.0225,36300.0
2007-11-13 13:35:00,87.01,87.06,87.0,87.03,44500.0,58.0225,58.0558,58.0158,58.0358,44500.0
2007-11-13 13:40:00,87.04,87.12,87.02,87.08,36100.0,58.0425,58.0958,58.0292,58.0692,36100.0
2007-11-13 13:45:00,87.09,87.13,87.05,87.06,33000.0,58.0758,58.1025,58.0492,58.0558,33000.0
2007-11-13 13:50:00,87.06,87.12,87.02,87.05,38300.0,58.0558,58.0958,58.0292,58.0492,38300.0
2007-11-13 13:55:00,87.06,87.07,87.0,87.01,17500.0,58.0558,58.0625,58.0158,58.0225,17500.0
2007-11-13 14:00:00,87.0,87.05,86.98,87.02,34800.0,58.0158,58.0492,58.0025,58.0292,34800.0
2007-11-13 14:05:00,87.02,87.05,86.98,87.02,29000.0,58.0292,58.0492,58.0025,58.0292,29000.0
2007-11-13 14:10:00,87.02,87.02,86.94,86.95,76600.0,58.0292,58.0292,57.9758,57.9825,76600.0
2007-11-13 14:15:00,86.93,87.02,86.93,87.0,52700.0,57.9691,58.0292,57.9691,58.0158,52700.0
2007-11-13 14:20:00,87.0,87.02,86.98,87.0,39800.0,58.0158,58.0292,58.0025,58.0158,39800.0
2007-11-13 14:25:00,87.0,87.05,86.96,87.0,47800.0,58.0158,58.0492,57.9891,58.0158,47800.0
2007-11-13 14:30:00,87.0,87.21,86.99,87.2,68100.0,58.0158,58.1559,58.0091,58.1492,68100.0
2007-11-13 14:35:00,87.18,87.33,87.05,87.07,58400.0,58.1358,58.2359,58.0492,58.0625,58400.0
2007-11-13 14:40:00,87.07,87.07,86.98,87.02,44200.0,58.0625,58.0625,58.0025,58.0292,44200.0
2007-11-13 14:45:00,87.03,87.23,87.0,87.23,36500.0,58.0358,58.1692,58.0158,58.1692,36500.0
2007-11-13 14:50:00,87.24,87.56,87.24,87.56,32900.0,58.1759,58.3892,58.1759,58.3892,32900.0
2007-11-13 14:55:00,87.56,87.62,87.49,87.52,42900.0,58.3892,58.4293,58.3426,58.3626,42900.0
2007-11-13 15:00:00,87.52,87.65,87.49,87.57,44500.0,58.3626,58.4493,58.3426,58.3959,44500.0
2007-11-13 15:05:00,87.55,87.65,87.5,87.6,33600.0,58.3826,58.4493,58.3492,58.4159,33600.0
2007-11-13 15:10:00,87.62,87.74,87.6,87.62,31500.0,58.4293,58.5093,58.4159,58.4293,31500.0
2007-11-13 15:15:00,87.63,87.65,87.53,87.61,23700.0,58.4359,58.4493,58.3692,58.4226,23700.0
2007-11-13 15:20:00,87.62,87.67,87.55,87.67,31900.0,58.4293,58.4626,58.3826,58.4626,31900.0
2007-11-13 15:25:00,87.67,87.75,87.55,87.75,41900.0,58.4626,58.516,58.3826,58.516,41900.0
2007-11-13 15:30:00,87.76,87.92,87.73,87.9,37800.0,58.5226,58.6293,58.5026,58.616,37800.0
2007-11-13 15:35:00,87.89,87.99,87.8,87.98,44500.0,58.6093,58.676,58.5493,58.6693,44500.0
2007-11-13 15:40:00,87.97,88.23,87.94,88.22,85900.0,58.6627,58.836,58.6427,58.8294,85900.0
2007-11-13 15:45:00,88.22,88.37,88.21,88.26,77300.0,58.8294,58.9294,58.8227,58.856,77300.0
2007-11-13 15:50:00,88.26,88.34,88.2,88.34,64700.0,58.856,58.9094,58.816,58.9094,64700.0
2007-11-13 15:55:00,88.34,88.57,88.03,88.32,175000.0,58.9094,59.0628,58.7027,58.8961,175000.0
2007-11-14 09:30:00,88.79,89.25,88.63,89.01,54600.0,59.2095,59.5162,59.1028,59.3562,54600.0
2007-11-14 09:35:00,89.01,89.45,88.97,89.0,33400.0,59.3562,59.6496,59.3295,59.3495,33400.0
2007-11-14 09:40:00,88.99,89.0,88.5,88.78,31000.0,59.3428,59.3495,59.0161,59.2028,31000.0
2007-11-14 09:45:00,88.82,89.15,88.75,89.0,27700.0,59.2295,59.4495,59.1828,59.3495,27700.0
2007-11-14 09:50:00,88.97,89.2,88.94,89.15,15000.0,59.3295,59.4829,59.3095,59.4495,15000.0
2007-11-14 09:55:00,89.14,89.17,88.74,88.74,33900.0,59.4429,59.4629,59.1761,59.1761,33900.0
2007-11-14 10:00:00,88.77,88.9,88.46,88.46,19000.0,59.1961,59.2828,58.9894,58.9894,19000.0
2007-11-14 10:05:00,88.47,88.48,88.36,88.43,20200.0,58.9961,59.0027,58.9227,58.9694,20200.0
2007-11-14 10:10:00,88.47,88.72,88.42,88.66,25100.0,58.9961,59.1628,58.9627,59.1228,25100.0
2007-11-14 10:15:00,88.68,88.8,88.62,88.66,30800.0,59.1361,59.2161,59.0961,59.1228,30800.0
2007-11-14 10:20:00,88.67,88.83,88.67,88.78,25200.0,59.1295,59.2361,59.1295,59.2028,25200.0
2007-11-14 10:25:00,88.79,88.88,88.67,88.79,24300.0,59.2095,59.2695,59.1295,59.2095,24300.0
2007-11-14 10:30:00,88.83,88.94,88.74,88.82,18200.0,59.2361,59.3095,59.1761,59.2295,18200.0
2007-11-14 10:35:00,88.83,88.91,88.73,88.88,24600.0,59.2361,59.2895,59.1695,59.2695,24600.0
2007-11-14 10:40:00,88.87,88.92,88.8,88.82,12200.0,59.2628,59.2962,59.2161,59.2295,12200.0
2007-11-14 10:45:00,88.83,88.9,88.77,88.89,18600.0,59.2361,59.2828,59.1961,59.2762,18600.0
2007-11-14 10:50:00,88.9,88.94,88.86,88.9,49100.0,59.2828,59.3095,59.2562,59.2828,49100.0
2007-11-14 10:55:00,88.9,88.94,88.8,88.8,12100.0,59.2828,59.3095,59.2161,59.2161,12100.0
2007-11-14 11:00:00,88.85,88.91,88.8,88.84,17500.0,59.2495,59.2895,59.2161,59.2428,17500.0
2007-11-14 11:05:00,88.86,88.93,88.81,88.9,28300.0,59.2562,59.3028,59.2228,59.2828,28300.0
2007-11-14 11:10:00,88.9,88.96,88.82,88.88,36600.0,59.2828,59.3228,59.2295,59.2695,36600.0
2007-11-14 11:15:00,88.85,88.96,88.85,88.94,17700.0,59.2495,59.3228,59.2495,59.3095,17700.0
2007-11-14 11:20:00,88.94,89.01,88.89,89.0,27400.0,59.3095,59.3562,59.2762,59.3495,27400.0
2007-11-14 11:25:00,89.0,89.09,88.91,88.98,19100.0,59.3495,59.4095,59.2895,59.3362,19100.0
2007-11-14 11:30:00,88.99,89.17,88.99,89.1,26900.0,59.3428,59.4629,59.3428,59.4162,26900.0
2007-11-14 11:35:00,89.11,89.13,88.94,89.03,19800.0,59.4229,59.4362,59.3095,59.3695,19800.0
2007-11-14 11:40:00,89.03,89.07,88.96,89.07,10800.0,59.3695,59.3962,59.3228,59.3962,10800.0
2007-11-14 11:45:00,89.05,89.06,88.97,89.04,13700.0,59.3829,59.3895,59.3295,59.3762,13700.0
2007-11-14 11:50:00,89.03,89.18,88.97,89.02,14200.0,59.3695,59.4695,59.3295,59.3628,14200.0
2007-11-14 11:55:00,89.0,89.04,88.93,89.03,8000.0,59.3495,59.3762,59.3028,59.3695,8000.0
2007-11-14 12:00:00,89.0,89.04,88.86,88.91,23800.0,59.3495,59.3762,59.2562,59.2895,23800.0
2007-11-14 12:05:00,88.91,89.08,88.87,88.96,19400.0,59.2895,59.4029,59.2628,59.3228,19400.0
2007-11-14 12:10:00,88.97,89.01,88.86,88.89,16800.0,59.3295,59.3562,59.2562,59.2762,16800.0
2007-11-14 12:15:00,88.89,88.9,88.84,88.85,9300.0,59.2762,59.2828,59.2428,59.2495,9300.0
2007-11-14 12:20:00,88.85,88.88,88.81,88.84,17600.0,59.2495,59.2695,59.2228,59.2428,17600.0
2007-11-14 12:25:00,88.84,88.88,88.75,88.8,15900.0,59.2428,59.2695,59.1828,59.2161,15900.0
2007-11-14 12:30:00,88.79,88.81,88.67,88.67,18900.0,59.2095,59.2228,59.1295,59.1295,18900.0
2007-11-14 12:35:00,88.7,88.77,88.68,88.75,21900.0,59.1495,59.1961,59.1361,59.1828,21900.0
2007-11-14 12:40:00,88.76,88.76,88.6,88.62,19300.0,59.1895,59.1895,59.0828,59.0961,19300.0
2007-11-14 12:45:00,88.61,88.61,88.48,88.52,32800.0,59.0894,59.0894,59.0027,59.0294,32800.0
2007-11-14 12:50:00,88.5,88.56,88.44,88.56,11100.0,59.0161,59.0561,58.9761,59.0561,11100.0
2007-11-14 12:55:00,88.56,88.82,88.56,88.78,13400.0,59.0561,59.2295,59.0561,59.2028,13400.0
2007-11-14 13:00:00,88.77,88.99,88.77,88.98,12100.0,59.1961,59.3428,59.1961,59.3362,12100.0
2007-11-14 13:05:00,88.97,89.04,88.9,88.9,22100.0,59.3295,59.3762,59.2828,59.2828,22100.0
2007-11-14 13:10:00,88.91,88.96,88.83,88.93,18900.0,59.2895,59.3228,59.2361,59.3028,18900.0
2007-11-14 13:15:00,88.93,88.98,88.88,88.97,13900.0,59.3028,59.3362,59.2695,59.3295,13900.0
2007-11-14 13:20:00,88.99,89.05,88.94,88.97,20200.0,59.3428,59.3829,59.3095,59.3295,20200.0
2007-11-14 13:25:00,88.98,89.04,88.95,88.99,18300.0,59.3362,59.3762,59.3162,59.3428,18300.0
2007-11-14 13:30:00,88.97,89.18,88.94,89.16,17600.0,59.3295,59.4695,59.3095,59.4562,17600.0
2007-11-14 13:35:00,89.17,89.2,88.99,89.11,29300.0,59.4629,59.4829,59.3428,59.4229,29300.0
2007-11-14 13:40:00,89.08,89.2,89.05,89.18,16100.0,59.4029,59.4829,59.3829,59.4695,16100.0
2007-11-14 13:45:00,89.18,89.19,89.09,89.12,19500.0,59.4695,59.4762,59.4095,59.4295,19500.0
2007-11-14 13:50:00,89.12,89.15,89.02,89.03,18400.0,59.4295,59.4495,59.3628,59.3695,18400.0
2007-11-14 13:55:00,89.03,89.09,88.92,88.93,13900.0,59.3695,59.4095,59.2962,59.3028,13900.0
2007-11-14 14:00:00,88.93,88.97,88.85,88.97,14500.0,59.3028,59.3295,59.2495,59.3295,14500.0
2007-11-14 14:05:00,88.97,89.1,88.96,89.07,17800.0,59.3295,59.4162,59.3228,59.3962,17800.0
2007-11-14 14:10:00,89.09,89.16,89.01,89.16,27800.0,59.4095,59.4562,59.3562,59.4562,27800.0
2007-11-14 14:15:00,89.16,89.25,89.15,89.15,16200.0,59.4562,59.5162,59.4495,59.4495,16200.0
2007-11-14 14:20:00,89.15,89.19,89.05,89.09,15500.0,59.4495,59.4762,59.3829,59.4095,15500.0
2007-11-14 14:25:00,89.09,89.26,89.08,89.17,17500.0,59.4095,59.5229,59.4029,59.4629,17500.0
2007-11-14 14:30:00,89.19,89.3,89.18,89.24,18000.0,59.4762,59.5496,59.4695,59.5096,18000.0
2007-11-14 14:35:00,89.24,89.39,89.22,89.29,16500.0,59.5096,59.6096,59.4962,59.5429,16500.0
2007-11-14 14:40:00,89.28,89.42,89.28,89.37,15100.0,59.5362,59.6296,59.5362,59.5962,15100.0
2007-11-14 14:45:00,89.36,89.4,89.22,89.28,19500.0,59.5896,59.6162,59.4962,59.5362,19500.0
2007-11-14 14:50:00,89.29,89.42,89.26,89.38,14100.0,59.5429,59.6296,59.5229,59.6029,14100.0
2007-11-14 14:55:00,89.38,89.45,89.3,89.31,27200.0,59.6029,59.6496,59.5496,59.5562,27200.0
2007-11-14 15:00:00,89.29,89.41,89.26,89.39,20000.0,59.5429,59.6229,59.5229,59.6096,20000.0
2007-11-14 15:05:00,89.39,89.57,89.33,89.56,36800.0,59.6096,59.7296,59.5696,59.7229,36800.0
2007-11-14 15:10:00,89.53,89.66,89.48,89.59,29900.0,59.7029,59.7896,59.6696,59.743,29900.0
2007-11-14 15:15:00,89.59,89.69,89.5,89.55,43300.0,59.743,59.8096,59.6829,59.7163,43300.0
2007-11-14 15:20:00,89.55,89.62,89.48,89.58,29700.0,59.7163,59.763,59.6696,59.7363,29700.0
2007-11-14 15:25:00,89.58,89.64,89.49,89.54,32000.0,59.7363,59.7763,59.6763,59.7096,32000.0
2007-11-14 15:30:00,89.54,89.56,89.33,89.35,55000.0,59.7096,59.7229,59.5696,59.5829,55000.0
2007-11-14 15:35:00,89.34,89.36,88.9,88.94,85700.0,59.5762,59.5896,59.2828,59.3095,85700.0
2007-11-14 15:40:00,88.94,88.95,88.51,88.67,59600.0,59.3095,59.3162,59.0228,59.1295,59600.0
2007-11-14 15:45:00,88.72,88.81,88.52,88.62,47300.0,59.1628,59.2228,59.0294,59.0961,47300.0
2007-11-14 15:50:00,88.59,88.65,88.29,88.49,67200.0,59.0761,59.1161,58.876,59.0094,67200.0
2007-11-14 15:55:00,88.49,88.67,88.46,88.56,59100.0,59.0094,59.1295,58.9894,59.0561,59100.0
2007-11-15 09:30:00,88.3,88.87,88.3,88.57,40000.0,58.8827,59.2628,58.8827,59.0628,40000.0
2007-11-15 09:35:00,88.56,88.8,88.4,88.77,31900.0,59.0561,59.2161,58.9494,59.1961,31900.0
2007-11-15 09:40:00,88.76,89.11,88.64,89.03,43800.0,59.1895,59.4229,59.1094,59.3695,43800.0
2007-11-15 09:45:00,89.04,89.09,88.9,88.9,31600.0,59.3762,59.4095,59.2828,59.2828,31600.0
2007-11-15 09:50:00,88.91,89.02,88.9,88.9,15800.0,59.2895,59.3628,59.2828,59.2828,15800.0
2007-11-15 09:55:00,88.8,88.99,88.55,88.65,33400.0,59.2161,59.3428,59.0494,59.1161,33400.0
2007-11-15 10:00:00,88.65,88.65,88.36,88.51,37300.0,59.1161,59.1161,58.9227,59.0228,37300.0
2007-11-15 10:05:00,88.51,88.62,88.36,88.57,35700.0,59.0228,59.0961,58.9227,59.0628,35700.0
2007-11-15 10:10:00,88.58,88.64,88.47,88.56,51200.0,59.0694,59.1094,58.9961,59.0561,51200.0
2007-11-15 10:15:00,88.56,88.64,88.48,88.57,14300.0,59.0561,59.1094,59.0027,59.0628,14300.0
2007-11-15 10:20:00,88.57,88.57,88.44,88.46,4000.0,59.0628,59.0628,58.9761,58.9894,4000.0
2007-11-15 10:25:00,88.48,88.61,88.48,88.55,19200.0,59.0027,59.0894,59.0027,59.0494,19200.0
2007-11-15 10:30:00,88.55,88.56,88.31,88.5,30700.0,59.0494,59.0561,58.8894,59.0161,30700.0
2007-11-15 10:35:00,88.52,88.64,88.44,88.47,15800.0,59.0294,59.1094,58.9761,58.9961,15800.0
2007-11-15 10:40:00,88.47,88.54,88.43,88.47,17400.0,58.9961,59.0428,58.9694,58.9961,17400.0
2007-11-15 10:45:00,88.47,88.57,88.45,88.5,13400.0,58.9961,59.0628,58.9827,59.0161,13400.0
2007-11-15 10:50:00,88.5,88.54,88.45,88.45,22600.0,59.0161,59.0428,58.9827,58.9827,22600.0
2007-11-15 10:55:00,88.44,88.47,88.33,88.41,12200.0,58.9761,58.9961,58.9027,58.9561,12200.0
2007-11-15 11:00:00,88.41,88.46,88.3,88.3,25500.0,58.9561,58.9894,58.8827,58.8827,25500.0
2007-11-15 11:05:00,88.3,88.41,88.27,88.39,11000.0,58.8827,58.9561,58.8627,58.9427,11000.0
2007-11-15 11:10:00,88.4,88.41,88.2,88.31,21400.0,58.9494,58.9561,58.816,58.8894,21400.0
2007-11-15 11:15:00,88.33,88.55,88.33,88.49,18600.0,58.9027,59.0494,58.9027,59.0094,18600.0
2007-11-15 11:20:00,88.5,88.55,88.47,88.52,10100.0,59.0161,59.0494,58.9961,59.0294,10100.0
2007-11-15 11:25:00,88.5,88.52,88.36,88.45,14300.0,59.0161,59.0294,58.9227,58.9827,14300.0
2007-11-15 11:30:00,88.42,88.47,88.25,88.37,19600.0,58.9627,58.9961,58.8494,58.9294,19600.0
2007-11-15 11:35:00,88.41,88.42,88.26,88.26,13100.0,58.9561,58.9627,58.856,58.856,13100.0
2007-11-15 11:40:00,88.28,88.29,88.1,88.18,13000.0,58.8694,58.876,58.7493,58.8027,13000.0
2007-11-15 11:45:00,88.17,88.3,88.13,88.27,14700.0,58.796,58.8827,58.7694,58.8627,14700.0
2007-11-15 11:50:00,88.27,88.28,87.92,88.02,30500.0,58.8627,58.8694,58.6293,58.696,30500.0
2007-11-15 11:55:00,88.04,88.14,87.99,88.07,32200.0,58.7093,58.776,58.676,58.7293,32200.0
2007-11-15 12:00:00,88.07,88.32,88.07,88.17,50900.0,58.7293,58.8961,58.7293,58.796,50900.0
2007-11-15 12:05:00,88.19,88.39,88.09,88.39,6800.0,58.8094,58.9427,58.7427,58.9427,6800.0
2007-11-15 12:10:00,88.36,88.44,88.29,88.29,4800.0,58.9227,58.9761,58.876,58.876,4800.0
2007-11-15 12:15:00,88.26,88.26,88.1,88.18,26200.0,58.856,58.856,58.7493,58.8027,26200.0
2007-11-15 12:20:00,88.11,88.35,88.11,88.35,48600.0,58.756,58.9161,58.756,58.9161,48600.0
2007-11-15 12:25:00,88.35,88.52,88.33,88.43,14300.0,58.9161,59.0294,58.9027,58.9694,14300.0
2007-11-15 12:30:00,88.44,88.49,88.29,88.4,29800.0,58.9761,59.0094,58.876,58.9494,29800.0
2007-11-15 12:35:00,88.38,88.43,88.24,88.24,24400.0,58.9361,58.9694,58.8427,58.8427,24400.0
2007-11-15 12:40:00,88.25,88.38,88.21,88.38,22900.0,58.8494,58.9361,58.8227,58.9361,22900.0
2007-11-15 12:45:00,88.37,88.5,88.31,88.45,21200.0,58.9294,59.0161,58.8894,58.9827,21200.0
2007-11-15 12:50:00,88.45,88.54,88.39,88.42,16600.0,58.9827,59.0428,58.9427,58.9627,16600.0
2007-11-15 12:55:00,88.42,88.59,88.39,88.58,6400.0,58.9627,59.0761,58.9427,59.0694,6400.0
2007-11-15 13:00:00,88.57,88.68,88.54,88.66,8600.0,59.0628,59.1361,59.0428,59.1228,8600.0
2007-11-15 13:05:00,88.68,88.72,88.59,88.59,8500.0,59.1361,59.1628,59.0761,59.0761,8500.0
2007-11-15 13:10:00,88.59,88.62,88.5,88.58,25800.0,59.0761,59.0961,59.0161,59.0694,25800.0
2007-11-15 13:15:00,88.57,88.57,88.41,88.41,13200.0,59.0628,59.0628,58.9561,58.9561,13200.0
2007-11-15 13:20:00,88.42,88.43,88.28,88.43,6500.0,58.9627,58.9694,58.8694,58.9694,6500.0
2007-11-15 13:25:00,88.44,88.65,88.41,88.59,9100.0,58.9761,59.1161,58.9561,59.0761,9100.0
2007-11-15 13:30:00,88.56,88.9,88.56,88.87,12300.0,59.0561,59.2828,59.0561,59.2628,12300.0
2007-11-15 13:35:00,88.87,88.9,88.77,88.82,8200.0,59.2628,59.2828,59.1961,59.2295,8200.0
2007-11-15 13:40:00,88.82,88.9,88.73,88.73,14200.0,59.2295,59.2828,59.1695,59.1695,14200.0
2007-11-15 13:45:00,88.75,88.84,88.7,88.7,12600.0,59.1828,59.2428,59.1495,59.1495,12600.0
2007-11-15 13:50:00,88.71,88.71,88.52,88.55,15400.0,59.1561,59.1561,59.0294,59.0494,15400.0
2007-11-15 13:55:00,88.54,88.56,88.39,88.46,6500.0,59.0428,59.0561,58.9427,58.9894,6500.0
2007-11-15 14:00:00,88.47,88.54,88.27,88.52,17200.0,58.9961,59.0428,58.8627,59.0294,17200.0
2007-11-15 14:05:00,88.53,88.56,88.37,88.5,14800.0,59.0361,59.0561,58.9294,59.0161,14800.0
2007-11-15 14:10:00,88.5,88.51,88.35,88.4,8200.0,59.0161,59.0228,58.9161,58.9494,8200.0
2007-11-15 14:15:00,88.35,88.47,88.33,88.41,8700.0,58.9161,58.9961,58.9027,58.9561,8700.0
2007-11-15 14:20:00,88.4,88.53,88.29,88.52,9300.0,58.9494,59.0361,58.876,59.0294,9300.0
2007-11-15 14:25:00,88.48,88.66,88.44,88.65,10300.0,59.0027,59.1228,58.9761,59.1161,10300.0
2007-11-15 14:30:00,88.61,88.76,88.53,88.7,11900.0,59.0894,59.1895,59.0361,59.1495,11900.0
2007-11-15 14:35:00,88.67,88.8,88.67,88.7,17700.0,59.1295,59.2161,59.1295,59.1495,17700.0
2007-11-15 14:40:00,88.71,88.72,88.5,88.51,19700.0,59.1561,59.1628,59.0161,59.0228,19700.0
2007-11-15 14:45:00,88.53,88.53,88.3,88.42,28800.0,59.0361,59.0361,58.8827,58.9627,28800.0
2007-11-15 14:50:00,88.41,88.48,88.31,88.43,24500.0,58.9561,59.0027,58.8894,58.9694,24500.0
2007-11-15 14:55:00,88.44,88.53,88.33,88.34,22900.0,58.9761,59.0361,58.9027,58.9094,22900.0
2007-11-15 15:00:00,88.38,88.44,88.28,88.42,12000.0,58.9361,58.9761,58.8694,58.9627,12000.0
2007-11-15 15:05:00,88.4,88.41,88.13,88.22,16600.0,58.9494,58.9561,58.7694,58.8294,16600.0
2007-11-15 15:10:00,88.23,88.33,88.1,88.23,11800.0,58.836,58.9027,58.7493,58.836,11800.0
2007-11-15 15:15:00,88.27,88.41,88.24,88.41,8600.0,58.8627,58.9561,58.8427,58.9561,8600.0
2007-11-15 15:20:00,88.41,88.57,88.41,88.53,12400.0,58.9561,59.0628,58.9561,59.0361,12400.0
2007-11-15 15:25:00,88.52,88.61,88.28,88.28,23600.0,59.0294,59.0894,58.8694,58.8694,23600.0
2007-11-15 15:30:00,88.29,88.31,87.96,87.98,29300.0,58.876,58.8894,58.656,58.6693,29300.0
2007-11-15 15:35:00,87.92,88.01,87.82,87.9,28000.0,58.6293,58.6893,58.5626,58.616,28000.0
2007-11-15 15:40:00,87.91,88.04,87.81,87.93,20900.0,58.6226,58.7093,58.556,58.636,20900.0
2007-11-15 15:45:00,87.97,88.34,87.97,88.14,40900.0,58.6627,58.9094,58.6627,58.776,40900.0
2007-11-15 15:50:00,88.13,88.18,87.98,88.04,36000.0,58.7694,58.8027,58.6693,58.7093,36000.0
2007-11-15 15:55:00,88.05,88.25,88.0,88.09,48500.0,58.716,58.8494,58.6827,58.7427,48500.0
2007-11-16 09:30:00,88.78,89.64,88.75,89.51,254900.0,59.2028,59.7763,59.1828,59.6896,254900.0
2007-11-16 09:35:00,89.58,89.58,88.65,89.05,37900.0,59.7363,59.7363,59.1161,59.3829,37900.0
2007-11-16 09:40:00,89.06,89.64,89.06,89.41,39600.0,59.3895,59.7763,59.3895,59.6229,39600.0
2007-11-16 09:45:00,89.41,89.41,88.67,88.77,22100.0,59.6229,59.6229,59.1295,59.1961,22100.0
2007-11-16 09:50:00,88.74,88.79,88.55,88.69,16700.0,59.1761,59.2095,59.0494,59.1428,16700.0
2007-11-16 09:55:00,88.67,88.75,88.63,88.68,15500.0,59.1295,59.1828,59.1028,59.1361,15500.0
2007-11-16 10:00:00,88.68,88.69,88.22,88.25,28800.0,59.1361,59.1428,58.8294,58.8494,28800.0
2007-11-16 10:05:00,88.28,88.45,88.14,88.29,22000.0,58.8694,58.9827,58.776,58.876,22000.0
2007-11-16 10:10:00,88.35,88.53,88.24,88.24,23800.0,58.9161,59.0361,58.8427,58.8427,23800.0
2007-11-16 10:15:00,88.27,88.38,88.13,88.26,17700.0,58.8627,58.9361,58.7694,58.856,17700.0
2007-11-16 10:20:00,88.24,88.24,88.13,88.2,8800.0,58.8427,58.8427,58.7694,58.816,8800.0
2007-11-16 10:25:00,88.24,88.47,88.23,88.47,28400.0,58.8427,58.9961,58.836,58.9961,28400.0
2007-11-16 10:30:00,88.46,88.58,88.45,88.58,15800.0,58.9894,59.0694,58.9827,59.0694,15800.0
2007-11-16 10:35:00,88.58,88.58,88.45,88.56,34700.0,59.0694,59.0694,58.9827,59.0561,34700.0
2007-11-16 10:40:00,88.57,88.65,88.54,88.63,11900.0,59.0628,59.1161,59.0428,59.1028,11900.0
2007-11-16 10:45:00,88.65,88.72,88.54,88.72,13800.0,59.1161,59.1628,59.0428,59.1628,13800.0
2007-11-16 10:50:00,88.73,88.95,88.73,88.91,18700.0,59.1695,59.3162,59.1695,59.2895,18700.0
2007-11-16 10:55:00,88.9,89.08,88.89,88.93,17200.0,59.2828,59.4029,59.2762,59.3028,17200.0
2007-11-16 11:00:00,88.94,89.22,88.93,89.12,18300.0,59.3095,59.4962,59.3028,59.4295,18300.0
2007-11-16 11:05:00,89.11,89.12,88.77,88.83,46800.0,59.4229,59.4295,59.1961,59.2361,46800.0
2007-11-16 11:10:00,88.83,88.93,88.79,88.86,13300.0,59.2361,59.3028,59.2095,59.2562,13300.0
2007-11-16 11:15:00,88.88,88.97,88.86,88.95,11600.0,59.2695,59.3295,59.2562,59.3162,11600.0
2007-11-16 11:20:00,88.95,88.95,88.79,88.81,14900.0,59.3162,59.3162,59.2095,59.2228,14900.0
2007-11-16 11:25:00,88.79,88.79,88.5,88.5,16600.0,59.2095,59.2095,59.0161,59.0161,16600.0
2007-11-16 11:30:00,88.48,88.49,88.39,88.41,11800.0,59.0027,59.0094,58.9427,58.9561,11800.0
2007-11-16 11:35:00,88.39,88.51,88.29,88.29,19700.0,58.9427,59.0228,58.876,58.876,19700.0
2007-11-16 11:40:00,88.29,88.45,88.29,88.31,17700.0,58.876,58.9827,58.876,58.8894,17700.0
2007-11-16 11:45:00,88.31,88.5,88.29,88.49,12500.0,58.8894,59.0161,58.876,59.0094,12500.0
2007-11-16 11:50:00,88.49,88.74,88.42,88.74,21400.0,59.0094,59.1761,58.9627,59.1761,21400.0
2007-11-16 11:55:00,88.7,88.72,88.53,88.54,15500.0,59.1495,59.1628,59.0361,59.0428,15500.0
2007-11-16 12:00:00,88.57,88.59,88.47,88.57,9200.0,59.0628,59.0761,58.9961,59.0628,9200.0
2007-11-16 12:05:00,88.6,88.94,88.58,88.93,14500.0,59.0828,59.3095,59.0694,59.3028,14500.0
2007-11-16 12:10:00,88.97,88.99,88.81,88.86,15500.0,59.3295,59.3428,59.2228,59.2562,15500.0
2007-11-16 12:15:00,88.83,89.08,88.83,89.07,23400.0,59.2361,59.4029,59.2361,59.3962,23400.0
2007-11-16 12:20:00,89.07,89.14,89.01,89.1,13300.0,59.3962,59.4429,59.3562,59.4162,13300.0
2007-11-16 12:25:00,89.12,89.12,88.97,88.99,8600.0,59.4295,59.4295,59.3295,59.3428,8600.0
2007-11-16 12:30:00,88.99,89.12,88.98,88.98,38700.0,59.3428,59.4295,59.3362,59.3362,38700.0
2007-11-16 12:35:00,88.98,89.06,88.78,88.78,23500.0,59.3362,59.3895,59.2028,59.2028,23500.0
2007-11-16 12:40:00,88.83,88.88,88.77,88.82,10100.0,59.2361,59.2695,59.1961,59.2295,10100.0
2007-11-16 12:45:00,88.82,88.82,88.73,88.73,34200.0,59.2295,59.2295,59.1695,59.1695,34200.0
2007-11-16 12:50:00,88.76,88.8,88.69,88.7,16200.0,59.1895,59.2161,59.1428,59.1495,16200.0
2007-11-16 12:55:00,88.7,88.73,88.65,88.72,32800.0,59.1495,59.1695,59.1161,59.1628,32800.0
2007-11-16 13:00:00,88.71,88.82,88.65,88.65,25300.0,59.1561,59.2295,59.1161,59.1161,25300.0
2007-11-16 13:05:00,88.67,88.76,88.57,88.63,16100.0,59.1295,59.1895,59.0628,59.1028,16100.0
2007-11-16 13:10:00,88.59,88.73,88.5,88.55,17400.0,59.0761,59.1695,59.0161,59.0494,17400.0
2007-11-16 13:15:00,88.57,88.78,88.56,88.71,7800.0,59.0628,59.2028,59.0561,59.1561,7800.0
2007-11-16 13:20:00,88.71,88.73,88.55,88.56,8900.0,59.1561,59.1695,59.0494,59.0561,8900.0
2007-11-16 13:25:00,88.55,88.56,88.45,88.53,11300.0,59.0494,59.0561,58.9827,59.0361,11300.0
2007-11-16 13:30:00,88.55,88.75,88.49,88.65,15000.0,59.0494,59.1828,59.0094,59.1161,15000.0
2007-11-16 13:35:00,88.65,88.9,88.64,88.87,39500.0,59.1161,59.2828,59.1094,59.2628,39500.0
2007-11-16 13:40:00,88.84,89.19,88.84,89.08,15200.0,59.2428,59.4762,59.2428,59.4029,15200.0
2007-11-16 13:45:00,89.11,89.18,89.06,89.12,10100.0,59.4229,59.4695,59.3895,59.4295,10100.0
2007-11-16 13:50:00,89.11,89.18,89.04,89.07,14900.0,59.4229,59.4695,59.3762,59.3962,14900.0
2007-11-16 13:55:00,89.04,89.06,88.94,89.04,18100.0,59.3762,59.3895,59.3095,59.3762,18100.0
2007-11-16 14:00:00,89.03,89.03,88.82,88.9,22400.0,59.3695,59.3695,59.2295,59.2828,22400.0
2007-11-16 14:05:00,88.9,88.91,88.72,88.83,21600.0,59.2828,59.2895,59.1628,59.2361,21600.0
2007-11-16 14:10:00,88.81,88.82,88.57,88.58,15500.0,59.2228,59.2295,59.0628,59.0694,15500.0
2007-11-16 14:15:00,88.56,88.61,88.45,88.56,21400.0,59.0561,59.0894,58.9827,59.0561,21400.0
2007-11-16 14:20:00,88.57,88.93,88.55,88.85,72600.0,59.0628,59.3028,59.0494,59.2495,72600.0
2007-11-16 14:25:00,88.9,89.01,88.75,88.92,25800.0,59.2828,59.3562,59.1828,59.2962,25800.0
2007-11-16 14:30:00,88.93,89.05,88.71,88.71,36900.0,59.3028,59.3829,59.1561,59.1561,36900.0
2007-11-16 14:35:00,88.69,88.85,88.57,88.66,38500.0,59.1428,59.2495,59.0628,59.1228,38500.0
2007-11-16 14:40:00,88.64,88.88,88.64,88.82,32300.0,59.1094,59.2695,59.1094,59.2295,32300.0
2007-11-16 14:45:00,88.85,88.97,88.73,88.92,33200.0,59.2495,59.3295,59.1695,59.2962,33200.0
2007-11-16 14:50:00,88.92,88.94,88.72,88.77,16400.0,59.2962,59.3095,59.1628,59.1961,16400.0
2007-11-16 14:55:00,88.77,89.11,88.69,89.09,25700.0,59.1961,59.4229,59.1428,59.4095,25700.0
2007-11-16 15:00:00,89.08,89.12,88.93,88.98,25200.0,59.4029,59.4295,59.3028,59.3362,25200.0
2007-11-16 15:05:00,88.96,89.18,88.95,89.04,27400.0,59.3228,59.4695,59.3162,59.3762,27400.0
2007-11-16 15:10:00,89.07,89.27,89.0,89.2,42300.0,59.3962,59.5296,59.3495,59.4829,42300.0
2007-11-16 15:15:00,89.17,89.18,88.95,89.04,22000.0,59.4629,59.4695,59.3162,59.3762,22000.0
2007-11-16 15:20:00,89.04,89.09,88.9,88.96,12900.0,59.3762,59.4095,59.2828,59.3228,12900.0
2007-11-16 15:25:00,88.95,89.11,88.8,89.05,34400.0,59.3162,59.4229,59.2161,59.3829,34400.0
2007-11-16 15:30:00,89.05,89.24,89.02,89.1,58300.0,59.3829,59.5096,59.3628,59.4162,58300.0
2007-11-16 15:35:00,89.06,89.19,88.81,89.08,50600.0,59.3895,59.4762,59.2228,59.4029,50600.0
2007-11-16 15:40:00,89.07,89.23,89.0,89.18,41900.0,59.3962,59.5029,59.3495,59.4695,41900.0
2007-11-16 15:45:00,89.2,89.6,89.15,89.6,59900.0,59.4829,59.7496,59.4495,59.7496,59900.0
2007-11-16 15:50:00,89.6,89.67,89.4,89.66,49700.0,59.7496,59.7963,59.6162,59.7896,49700.0
2007-11-16 15:55:00,89.67,89.75,89.58,89.63,136100.0,59.7963,59.8496,59.7363,59.7696,136100.0
2007-11-19 09:30:00,89.11,89.81,88.67,89.17,27300.0,59.4229,59.8897,59.1295,59.4629,27300.0
2007-11-19 09:35:00,89.17,89.43,89.11,89.11,18500.0,59.4629,59.6363,59.4229,59.4229,18500.0
2007-11-19 09:40:00,89.1,89.14,88.87,89.07,20600.0,59.4162,59.4429,59.2628,59.3962,20600.0
2007-11-19 09:45:00,89.03,89.6,89.02,89.23,29700.0,59.3695,59.7496,59.3628,59.5029,29700.0
2007-11-19 09:50:00,89.23,89.25,88.92,88.95,22100.0,59.5029,59.5162,59.2962,59.3162,22100.0
2007-11-19 09:55:00,88.95,89.06,88.8,88.9,18100.0,59.3162,59.3895,59.2161,59.2828,18100.0
2007-11-19 10:00:00,88.84,88.97,88.74,88.75,26600.0,59.2428,59.3295,59.1761,59.1828,26600.0
2007-11-19 10:05:00,88.77,88.82,88.65,88.77,28000.0,59.1961,59.2295,59.1161,59.1961,28000.0
2007-11-19 10:10:00,88.76,88.79,88.69,88.71,21100.0,59.1895,59.2095,59.1428,59.1561,21100.0
2007-11-19 10:15:00,88.72,88.78,88.68,88.74,16800.0,59.1628,59.2028,59.1361,59.1761,16800.0
2007-11-19 10:20:00,88.74,88.78,88.62,88.64,29000.0,59.1761,59.2028,59.0961,59.1094,29000.0
2007-11-19 10:25:00,88.65,88.72,88.57,88.63,31400.0,59.1161,59.1628,59.0628,59.1028,31400.0
2007-11-19 10:30:00,88.61,88.63,88.41,88.45,25900.0,59.0894,59.1028,58.9561,58.9827,25900.0
2007-11-19 10:35:00,88.46,88.46,88.24,88.24,26200.0,58.9894,58.9894,58.8427,58.8427,26200.0
2007-11-19 10:40:00,88.27,88.4,88.27,88.37,19800.0,58.8627,58.9494,58.8627,58.9294,19800.0
2007-11-19 10:45:00,88.33,88.49,88.3,88.42,13800.0,58.9027,59.0094,58.8827,58.9627,13800.0
2007-11-19 10:50:00,88.42,88.42,88.19,88.28,13700.0,58.9627,58.9627,58.8094,58.8694,13700.0
2007-11-19 10:55:00,88.25,88.4,88.23,88.26,16400.0,58.8494,58.9494,58.836,58.856,16400.0
2007-11-19 11:00:00,88.28,88.48,88.23,88.38,15600.0,58.8694,59.0027,58.836,58.9361,15600.0
2007-11-19 11:05:00,88.32,88.38,87.91,87.92,46100.0,58.8961,58.9361,58.6226,58.6293,46100.0
2007-11-19 11:10:00,87.93,87.98,87.81,87.96,29000.0,58.636,58.6693,58.556,58.656,29000.0
2007-11-19 11:15:00,87.89,87.95,87.53,87.59,54500.0,58.6093,58.6493,58.3692,58.4093,54500.0
2007-11-19 11:20:00,87.62,87.62,87.41,87.44,20700.0,58.4293,58.4293,58.2892,58.3092,20700.0
2007-11-19 11:25:00,87.49,87.62,87.46,87.53,10400.0,58.3426,58.4293,58.3226,58.3692,10400.0
2007-11-19 11:30:00,87.54,87.62,87.45,87.45,10000.0,58.3759,58.4293,58.3159,58.3159,10000.0
2007-11-19 11:35:00,87.5,87.58,87.41,87.55,14000.0,58.3492,58.4026,58.2892,58.3826,14000.0
2007-11-19 11:40:00,87.58,87.6,87.46,87.59,9800.0,58.4026,58.4159,58.3226,58.4093,9800.0
2007-11-19 11:45:00,87.55,87.59,87.51,87.57,4300.0,58.3826,58.4093,58.3559,58.3959,4300.0
2007-11-19 11:50:00,87.52,87.58,87.46,87.46,10000.0,58.3626,58.4026,58.3226,58.3226,10000.0
2007-11-19 11:55:00,87.47,87.48,87.39,87.45,9700.0,58.3292,58.3359,58.2759,58.3159,9700.0
2007-11-19 12:00:00,87.46,87.52,87.39,87.51,11000.0,58.3226,58.3626,58.2759,58.3559,11000.0
2007-11-19 12:05:00,87.52,87.59,87.47,87.58,11800.0,58.3626,58.4093,58.3292,58.4026,11800.0
2007-11-19 12:10:00,87.58,87.63,87.35,87.37,14900.0,58.4026,58.4359,58.2492,58.2625,14900.0
2007-11-19 12:15:00,87.38,87.67,87.32,87.62,16600.0,58.2692,58.4626,58.2292,58.4293,16600.0
2007-11-19 12:20:00,87.61,87.77,87.59,87.64,8900.0,58.4226,58.5293,58.4093,58.4426,8900.0
2007-11-19 12:25:00,87.62,87.64,87.49,87.6,7400.0,58.4293,58.4426,58.3426,58.4159,7400.0
2007-11-19 12:30:00,87.59,87.86,87.59,87.86,11300.0,58.4093,58.5893,58.4093,58.5893,11300.0
2007-11-19 12:35:00,87.84,87.96,87.76,87.93,17800.0,58.576,58.656,58.5226,58.636,17800.0
2007-11-19 12:40:00,87.93,88.04,87.9,88.04,10100.0,58.636,58.7093,58.616,58.7093,10100.0
2007-11-19 12:45:00,88.04,88.06,87.83,87.98,8800.0,58.7093,58.7227,58.5693,58.6693,8800.0
2007-11-19 12:50:00,87.98,88.0,87.81,87.86,7200.0,58.6693,58.6827,58.556,58.5893,7200.0
2007-11-19 12:55:00,87.87,87.96,87.83,87.9,8200.0,58.596,58.656,58.5693,58.616,8200.0
2007-11-19 13:00:00,87.94,88.0,87.78,87.85,12400.0,58.6427,58.6827,58.536,58.5826,12400.0
2007-11-19 13:05:00,87.86,87.9,87.77,87.9,19900.0,58.5893,58.616,58.5293,58.616,19900.0
2007-11-19 13:10:00,87.86,87.98,87.8,87.86,18600.0,58.5893,58.6693,58.5493,58.5893,18600.0
2007-11-19 13:15:00,87.87,87.94,87.84,87.91,11700.0,58.596,58.6427,58.576,58.6226,11700.0
2007-11-19 13:20:00,87.91,88.01,87.85,88.01,12100.0,58.6226,58.6893,58.5826,58.6893,12100.0
2007-11-19 13:25:00,88.05,88.11,87.96,88.06,7700.0,58.716,58.756,58.656,58.7227,7700.0
2007-11-19 13:30:00,88.06,88.17,87.86,87.9,13300.0,58.7227,58.796,58.5893,58.616,13300.0
2007-11-19 13:35:00,87.9,88.17,87.9,88.17,7300.0,58.616,58.796,58.616,58.796,7300.0
2007-11-19 13:40:00,88.15,88.17,87.97,87.99,18900.0,58.7827,58.796,58.6627,58.676,18900.0
2007-11-19 13:45:00,88.0,88.12,87.98,88.11,14500.0,58.6827,58.7627,58.6693,58.756,14500.0
2007-11-19 13:50:00,88.07,88.12,87.99,88.03,9300.0,58.7293,58.7627,58.676,58.7027,9300.0
2007-11-19 13:55:00,88.01,88.2,88.0,88.19,28000.0,58.6893,58.816,58.6827,58.8094,28000.0
2007-11-19 14:00:00,88.14,88.37,88.1,88.37,30300.0,58.776,58.9294,58.7493,58.9294,30300.0
2007-11-19 14:05:00,88.35,88.4,88.21,88.4,24500.0,58.9161,58.9494,58.8227,58.9494,24500.0
2007-11-19 14:10:00,88.42,88.55,88.36,88.52,49200.0,58.9627,59.0494,58.9227,59.0294,49200.0
2007-11-19 14:15:00,88.52,88.75,88.45,88.75,26800.0,59.0294,59.1828,58.9827,59.1828,26800.0
2007-11-19 14:20:00,88.71,88.81,88.62,88.76,16400.0,59.1561,59.2228,59.0961,59.1895,16400.0
2007-11-19 14:25:00,88.75,88.8,88.68,88.73,19100.0,59.1828,59.2161,59.1361,59.1695,19100.0
2007-11-19 14:30:00,88.75,88.89,88.72,88.79,64100.0,59.1828,59.2762,59.1628,59.2095,64100.0
2007-11-19 14:35:00,88.78,89.0,88.77,88.85,23100.0,59.2028,59.3495,59.1961,59.2495,23100.0
2007-11-19 14:40:00,88.87,88.96,88.82,88.82,16200.0,59.2628,59.3228,59.2295,59.2295,16200.0
2007-11-19 14:45:00,88.83,88.91,88.78,88.91,28200.0,59.2361,59.2895,59.2028,59.2895,28200.0
2007-11-19 14:50:00,88.87,88.9,88.65,88.65,18700.0,59.2628,59.2828,59.1161,59.1161,18700.0
2007-11-19 14:55:00,88.69,88.7,88.62,88.63,65800.0,59.1428,59.1495,59.0961,59.1028,65800.0
2007-11-19 15:00:00,88.65,88.65,88.47,88.54,27000.0,59.1161,59.1161,58.9961,59.0428,27000.0
2007-11-19 15:05:00,88.53,88.7,88.51,88.66,20900.0,59.0361,59.1495,59.0228,59.1228,20900.0
2007-11-19 15:10:00,88.6,88.66,88.54,88.55,22800.0,59.0828,59.1228,59.0428,59.0494,22800.0
2007-11-19 15:15:00,88.61,88.8,88.58,88.76,18500.0,59.0894,59.2161,59.0694,59.1895,18500.0
2007-11-19 15:20:00,88.72,88.97,88.72,88.92,30500.0,59.1628,59.3295,59.1628,59.2962,30500.0
2007-11-19 15:25:00,88.89,89.0,88.78,88.85,29100.0,59.2762,59.3495,59.2028,59.2495,29100.0
2007-11-19 15:30:00,88.85,88.92,88.68,88.68,40400.0,59.2495,59.2962,59.1361,59.1361,40400.0
2007-11-19 15:35:00,88.68,88.76,88.65,88.71,43500.0,59.1361,59.1895,59.1161,59.1561,43500.0
2007-11-19 15:40:00,88.72,88.73,88.39,88.41,82100.0,59.1628,59.1695,58.9427,58.9561,82100.0
2007-11-19 15:45:00,88.43,88.48,88.33,88.41,46800.0,58.9694,59.0027,58.9027,58.9561,46800.0
2007-11-19 15:50:00,88.4,88.53,88.35,88.53,57200.0,58.9494,59.0361,58.9161,59.0361,57200.0
2007-11-19 15:55:00,88.54,88.7,88.51,88.56,84500.0,59.0428,59.1495,59.0228,59.0561,84500.0
2007-11-20 09:30:00,88.77,89.85,88.77,89.82,55300.0,59.1961,59.9163,59.1961,59.8963,55300.0
2007-11-20 09:35:00,89.85,89.98,89.16,89.16,27900.0,59.9163,60.003,59.4562,59.4562,27900.0
2007-11-20 09:40:00,89.21,89.42,89.14,89.42,14600.0,59.4895,59.6296,59.4429,59.6296,14600.0
2007-11-20 09:45:00,89.38,89.5,89.35,89.48,23300.0,59.6029,59.6829,59.5829,59.6696,23300.0
2007-11-20 09:50:00,89.47,89.5,89.27,89.3,25000.0,59.6629,59.6829,59.5296,59.5496,25000.0
2007-11-20 09:55:00,89.37,89.44,89.28,89.42,20500.0,59.5962,59.6429,59.5362,59.6296,20500.0
2007-11-20 10:00:00,89.41,89.5,89.4,89.45,17000.0,59.6229,59.6829,59.6162,59.6496,17000.0
2007-11-20 10:05:00,89.49,89.49,89.22,89.43,17400.0,59.6763,59.6763,59.4962,59.6363,17400.0
2007-11-20 10:10:00,89.4,89.48,89.33,89.38,31900.0,59.6162,59.6696,59.5696,59.6029,31900.0
2007-11-20 10:15:00,89.38,89.43,89.26,89.28,29200.0,59.6029,59.6363,59.5229,59.5362,29200.0
2007-11-20 10:20:00,89.31,89.36,89.09,89.16,26500.0,59.5562,59.5896,59.4095,59.4562,26500.0
2007-11-20 10:25:00,89.16,89.42,89.12,89.39,18400.0,59.4562,59.6296,59.4295,59.6096,18400.0
2007-11-20 10:30:00,89.42,89.46,89.3,89.4,31900.0,59.6296,59.6563,59.5496,59.6162,31900.0
2007-11-20 10:35:00,89.39,89.63,89.35,89.63,22300.0,59.6096,59.7696,59.5829,59.7696,22300.0
2007-11-20 10:40:00,89.65,89.85,89.61,89.79,28700.0,59.783,59.9163,59.7563,59.8763,28700.0
2007-11-20 10:45:00,89.79,90.0,89.79,89.98,20700.0,59.8763,60.0164,59.8763,60.003,20700.0
2007-11-20 10:50:00,89.97,89.98,89.92,89.93,7400.0,59.9964,60.003,59.963,59.9697,7400.0
2007-11-20 10:55:00,89.92,89.94,89.72,89.8,11800.0,59.963,59.9763,59.8296,59.883,11800.0
2007-11-20 11:00:00,89.79,89.8,89.68,89.79,14000.0,59.8763,59.883,59.803,59.8763,14000.0
2007-11-20 11:05:00,89.79,89.8,89.7,89.76,21300.0,59.8763,59.883,59.8163,59.8563,21300.0
2007-11-20 11:10:00,89.76,89.91,89.02,89.9,24200.0,59.8563,59.9563,59.3628,59.9497,24200.0
2007-11-20 11:15:00,89.88,90.19,89.85,90.19,32200.0,59.9363,60.1431,59.9163,60.1431,32200.0
2007-11-20 11:20:00,90.18,90.22,90.05,90.1,16500.0,60.1364,60.1631,60.0497,60.083,16500.0
2007-11-20 11:25:00,90.08,90.25,90.06,90.19,6400.0,60.0697,60.1831,60.0564,60.1431,6400.0
2007-11-20 11:30:00,90.2,90.3,90.13,90.13,16900.0,60.1497,60.2164,60.103,60.103,16900.0
2007-11-20 11:35:00,90.13,90.15,90.05,90.08,9800.0,60.103,60.1164,60.0497,60.0697,9800.0
2007-11-20 11:40:00,90.11,90.11,89.8,89.8,6800.0,60.0897,60.0897,59.883,59.883,6800.0
2007-11-20 11:45:00,89.82,90.06,89.8,90.03,7200.0,59.8963,60.0564,59.883,60.0364,7200.0
2007-11-20 11:50:00,90.07,90.12,90.0,90.1,7100.0,60.063,60.0964,60.0164,60.083,7100.0
2007-11-20 11:55:00,90.06,90.06,89.89,89.95,3900.0,60.0564,60.0564,59.943,59.983,3900.0
2007-11-20 12:00:00,89.95,89.96,89.82,89.82,6800.0,59.983,59.9897,59.8963,59.8963,6800.0
2007-11-20 12:05:00,89.81,89.88,89.73,89.74,5500.0,59.8897,59.9363,59.8363,59.843,5500.0
2007-11-20 12:10:00,89.73,89.78,89.57,89.59,9700.0,59.8363,59.8697,59.7296,59.743,9700.0
2007-11-20 12:15:00,89.6,89.6,89.42,89.47,23100.0,59.7496,59.7496,59.6296,59.6629,23100.0
2007-11-20 12:20:00,89.48,89.5,89.33,89.49,18400.0,59.6696,59.6829,59.5696,59.6763,18400.0
2007-11-20 12:25:00,89.47,89.5,89.43,89.43,11500.0,59.6629,59.6829,59.6363,59.6363,11500.0
2007-11-20 12:30:00,89.41,89.46,88.95,89.0,57100.0,59.6229,59.6563,59.3162,59.3495,57100.0
2007-11-20 12:35:00,88.99,89.03,88.77,88.8,27700.0,59.3428,59.3695,59.1961,59.2161,27700.0
2007-11-20 12:40:00,88.79,88.84,88.67,88.7,22000.0,59.2095,59.2428,59.1295,59.1495,22000.0
2007-11-20 12:45:00,88.69,88.73,88.59,88.63,25300.0,59.1428,59.1695,59.0761,59.1028,25300.0
2007-11-20 12:50:00,88.64,88.75,88.51,88.53,93700.0,59.1094,59.1828,59.0228,59.0361,93700.0
2007-11-20 12:55:00,88.53,88.57,88.32,88.55,43200.0,59.0361,59.0628,58.8961,59.0494,43200.0
2007-11-20 13:00:00,88.55,88.55,88.3,88.38,44200.0,59.0494,59.0494,58.8827,58.9361,44200.0
2007-11-20 13:05:00,88.4,88.44,88.11,88.21,32900.0,58.9494,58.9761,58.756,58.8227,32900.0
2007-11-20 13:10:00,88.22,88.22,87.93,87.98,33200.0,58.8294,58.8294,58.636,58.6693,33200.0
2007-11-20 13:15:00,87.96,88.08,87.9,87.99,27500.0,58.656,58.736,58.616,58.676,27500.0
2007-11-20 13:20:00,88.0,88.4,87.99,88.4,30100.0,58.6827,58.9494,58.676,58.9494,30100.0
2007-11-20 13:25:00,88.38,88.4,88.08,88.1,30100.0,58.9361,58.9494,58.736,58.7493,30100.0
2007-11-20 13:30:00,88.13,88.37,88.04,88.13,16600.0,58.7694,58.9294,58.7093,58.7694,16600.0
2007-11-20 13:35:00,88.17,88.22,88.03,88.14,12400.0,58.796,58.8294,58.7027,58.776,12400.0
2007-11-20 13:40:00,88.16,88.19,87.99,87.99,12700.0,58.7894,58.8094,58.676,58.676,12700.0
2007-11-20 13:45:00,88.02,88.16,87.98,88.16,12300.0,58.696,58.7894,58.6693,58.7894,12300.0
2007-11-20 13:50:00,88.13,88.16,87.95,88.03,15400.0,58.7694,58.7894,58.6493,58.7027,15400.0
2007-11-20 13:55:00,88.04,88.11,87.83,87.9,13300.0,58.7093,58.756,58.5693,58.616,13300.0
2007-11-20 14:00:00,87.83,88.05,87.75,87.95,37500.0,58.5693,58.716,58.516,58.6493,37500.0
2007-11-20 14:05:00,87.94,87.98,87.59,87.81,31400.0,58.6427,58.6693,58.4093,58.556,31400.0
2007-11-20 14:10:00,87.86,87.92,87.69,87.78,16600.0,58.5893,58.6293,58.4759,58.536,16600.0
2007-11-20 14:15:00,87.76,87.96,87.75,87.92,15600.0,58.5226,58.656,58.516,58.6293,15600.0
2007-11-20 14:20:00,87.97,88.03,87.6,87.6,23800.0,58.6627,58.7027,58.4159,58.4159,23800.0
2007-11-20 14:25:00,87.62,87.63,87.33,87.41,23600.0,58.4293,58.4359,58.2359,58.2892,23600.0
2007-11-20 14:30:00,87.45,87.52,87.31,87.48,16100.0,58.3159,58.3626,58.2225,58.3359,16100.0
2007-11-20 14:35:00,87.43,87.57,87.36,87.54,11800.0,58.3026,58.3959,58.2559,58.3759,11800.0
2007-11-20 14:40:00,87.57,87.65,87.46,87.52,14500.0,58.3959,58.4493,58.3226,58.3626,14500.0
2007-11-20 14:45:00,87.53,87.92,87.53,87.89,15000.0,58.3692,58.6293,58.3692,58.6093,15000.0
2007-11-20 14:50:00,87.86,87.91,87.7,87.76,20800.0,58.5893,58.6226,58.4826,58.5226,20800.0
2007-11-20 14:55:00,87.73,87.77,87.6,87.63,21600.0,58.5026,58.5293,58.4159,58.4359,21600.0
2007-11-20 15:00:00,87.64,87.68,87.5,87.57,14700.0,58.4426,58.4693,58.3492,58.3959,14700.0
2007-11-20 15:05:00,87.54,87.69,87.52,87.69,11600.0,58.3759,58.4759,58.3626,58.4759,11600.0
2007-11-20 15:10:00,87.69,87.87,87.65,87.8,24700.0,58.4759,58.596,58.4493,58.5493,24700.0
2007-11-20 15:15:00,87.79,87.86,87.64,87.64,18900.0,58.5426,58.5893,58.4426,58.4426,18900.0
2007-11-20 15:20:00,87.62,87.7,87.53,87.67,14500.0,58.4293,58.4826,58.3692,58.4626,14500.0
2007-11-20 15:25:00,87.7,88.08,87.64,88.02,24400.0,58.4826,58.736,58.4426,58.696,24400.0
2007-11-20 15:30:00,88.01,88.26,88.01,88.26,35200.0,58.6893,58.856,58.6893,58.856,35200.0
2007-11-20 15:35:00,88.26,88.52,88.23,88.39,31400.0,58.856,59.0294,58.836,58.9427,31400.0
2007-11-20 15:40:00,88.4,88.77,88.39,88.54,36700.0,58.9494,59.1961,58.9427,59.0428,36700.0
2007-11-20 15:45:00,88.49,88.56,88.38,88.5,33100.0,59.0094,59.0561,58.9361,59.0161,33100.0
2007-11-20 15:50:00,88.48,88.51,88.13,88.14,36600.0,59.0027,59.0228,58.7694,58.776,36600.0
2007-11-20 15:55:00,88.14,88.39,88.14,88.35,50400.0,58.776,58.9427,58.776,58.9161,50400.0
2007-11-21 09:30:00,87.56,88.09,87.45,87.79,30100.0,58.3892,58.7427,58.3159,58.5426,30100.0
2007-11-21 09:35:00,87.78,87.98,87.33,87.43,14800.0,58.536,58.6693,58.2359,58.3026,14800.0
2007-11-21 09:40:00,87.42,87.42,87.09,87.37,20200.0,58.2959,58.2959,58.0758,58.2625,20200.0
2007-11-21 09:45:00,87.35,88.17,87.34,88.17,27100.0,58.2492,58.796,58.2425,58.796,27100.0
2007-11-21 09:50:00,88.22,88.22,87.91,88.05,13600.0,58.8294,58.8294,58.6226,58.716,13600.0
2007-11-21 09:55:00,88.05,88.26,88.05,88.12,20600.0,58.716,58.856,58.716,58.7627,20600.0
2007-11-21 10:00:00,88.15,88.2,87.94,88.01,9800.0,58.7827,58.816,58.6427,58.6893,9800.0
2007-11-21 10:05:00,88.01,88.01,87.86,87.9,13500.0,58.6893,58.6893,58.5893,58.616,13500.0
2007-11-21 10:10:00,87.9,87.95,87.81,87.95,12000.0,58.616,58.6493,58.556,58.6493,12000.0
2007-11-21 10:15:00,87.94,88.32,87.94,88.18,10800.0,58.6427,58.8961,58.6427,58.8027,10800.0
2007-11-21 10:20:00,88.15,88.29,87.99,88.0,8800.0,58.7827,58.876,58.676,58.6827,8800.0
2007-11-21 10:25:00,87.99,88.01,87.95,87.98,2700.0,58.676,58.6893,58.6493,58.6693,2700.0
2007-11-21 10:30:00,88.0,88.07,87.92,87.92,13200.0,58.6827,58.7293,58.6293,58.6293,13200.0
2007-11-21 10:35:00,87.91,88.1,87.86,88.02,12300.0,58.6226,58.7493,58.5893,58.696,12300.0
2007-11-21 10:40:00,87.99,88.06,87.91,88.0,5500.0,58.676,58.7227,58.6226,58.6827,5500.0
2007-11-21 10:45:00,87.97,88.11,87.93,88.05,7900.0,58.6627,58.756,58.636,58.716,7900.0
2007-11-21 10:50:00,88.04,88.11,87.9,87.9,10700.0,58.7093,58.756,58.616,58.616,10700.0
2007-11-21 10:55:00,87.86,87.98,87.79,87.91,18200.0,58.5893,58.6693,58.5426,58.6226,18200.0
2007-11-21 11:00:00,87.88,87.92,87.72,87.83,20300.0,58.6026,58.6293,58.4959,58.5693,20300.0
2007-11-21 11:05:00,87.78,87.97,87.69,87.83,21500.0,58.536,58.6627,58.4759,58.5693,21500.0
2007-11-21 11:10:00,87.79,88.1,87.79,87.98,14200.0,58.5426,58.7493,58.5426,58.6693,14200.0
2007-11-21 11:15:00,87.98,88.26,87.98,88.05,9700.0,58.6693,58.856,58.6693,58.716,9700.0
2007-11-21 11:20:00,88.01,88.06,87.93,88.02,9900.0,58.6893,58.7227,58.636,58.696,9900.0
2007-11-21 11:25:00,88.0,88.1,87.93,88.1,7900.0,58.6827,58.7493,58.636,58.7493,7900.0
2007-11-21 11:30:00,88.1,88.12,87.85,87.87,14200.0,58.7493,58.7627,58.5826,58.596,14200.0
2007-11-21 11:35:00,87.9,88.12,87.89,88.04,8200.0,58.616,58.7627,58.6093,58.7093,8200.0
2007-11-21 11:40:00,88.04,88.08,87.93,88.06,6000.0,58.7093,58.736,58.636,58.7227,6000.0
2007-11-21 11:45:00,88.04,88.07,87.71,87.75,9600.0,58.7093,58.7293,58.4893,58.516,9600.0
2007-11-21 11:50:00,87.74,87.82,87.74,87.82,4800.0,58.5093,58.5626,58.5093,58.5626,4800.0
2007-11-21 11:55:00,87.83,87.83,87.68,87.68,6800.0,58.5693,58.5693,58.4693,58.4693,6800.0
2007-11-21 12:00:00,87.7,87.89,87.65,87.67,21200.0,58.4826,58.6093,58.4493,58.4626,21200.0
2007-11-21 12:05:00,87.71,87.86,87.7,87.75,15200.0,58.4893,58.5893,58.4826,58.516,15200.0
2007-11-21 12:10:00,87.78,87.82,87.37,87.49,44900.0,58.536,58.5626,58.2625,58.3426,44900.0
2007-11-21 12:15:00,87.48,87.54,87.35,87.35,16400.0,58.3359,58.3759,58.2492,58.2492,16400.0
2007-11-21 12:20:00,87.38,87.44,87.35,87.36,10400.0,58.2692,58.3092,58.2492,58.2559,10400.0
2007-11-21 12:25:00,87.36,87.46,87.35,87.44,9900.0,58.2559,58.3226,58.2492,58.3092,9900.0
2007-11-21 12:30:00,87.44,87.46,87.31,87.37,11600.0,58.3092,58.3226,58.2225,58.2625,11600.0
2007-11-21 12:35:00,87.37,87.77,87.37,87.69,21200.0,58.2625,58.5293,58.2625,58.4759,21200.0
2007-11-21 12:40:00,87.67,87.79,87.61,87.7,13200.0,58.4626,58.5426,58.4226,58.4826,13200.0
2007-11-21 12:45:00,87.69,87.76,87.62,87.75,15000.0,58.4759,58.5226,58.4293,58.516,15000.0
2007-11-21 12:50:00,87.78,87.78,87.54,87.63,8400.0,58.536,58.536,58.3759,58.4359,8400.0
2007-11-21 12:55:00,87.64,87.75,87.56,87.7,12200.0,58.4426,58.516,58.3892,58.4826,12200.0
2007-11-21 13:00:00,87.67,87.84,87.6,87.72,11000.0,58.4626,58.576,58.4159,58.4959,11000.0
2007-11-21 13:05:00,87.76,87.76,87.55,87.66,8400.0,58.5226,58.5226,58.3826,58.4559,8400.0
2007-11-21 13:10:00,87.66,87.78,87.57,87.59,8200.0,58.4559,58.536,58.3959,58.4093,8200.0
2007-11-21 13:15:00,87.6,87.61,87.47,87.52,6300.0,58.4159,58.4226,58.3292,58.3626,6300.0
2007-11-21 13:20:00,87.51,87.63,87.46,87.46,8200.0,58.3559,58.4359,58.3226,58.3226,8200.0
2007-11-21 13:25:00,87.46,87.56,87.36,87.55,15000.0,58.3226,58.3892,58.2559,58.3826,15000.0
2007-11-21 13:30:00,87.62,87.62,87.4,87.54,5200.0,58.4293,58.4293,58.2826,58.3759,5200.0
2007-11-21 13:35:00,87.49,87.6,87.49,87.51,3900.0,58.3426,58.4159,58.3426,58.3559,3900.0
2007-11-21 13:40:00,87.57,87.57,87.36,87.55,5700.0,58.3959,58.3959,58.2559,58.3826,5700.0
2007-11-21 13:45:00,87.51,87.58,87.47,87.57,3900.0,58.3559,58.4026,58.3292,58.3959,3900.0
2007-11-21 13:50:00,87.56,87.58,87.42,87.42,6500.0,58.3892,58.4026,58.2959,58.2959,6500.0
2007-11-21 13:55:00,87.42,87.63,87.42,87.61,4600.0,58.2959,58.4359,58.2959,58.4226,4600.0
2007-11-21 14:00:00,87.58,87.67,87.52,87.66,7000.0,58.4026,58.4626,58.3626,58.4559,7000.0
2007-11-21 14:05:00,87.66,87.76,87.6,87.75,4300.0,58.4559,58.5226,58.4159,58.516,4300.0
2007-11-21 14:10:00,87.73,87.88,87.69,87.78,9000.0,58.5026,58.6026,58.4759,58.536,9000.0
2007-11-21 14:15:00,87.74,87.79,87.72,87.77,4500.0,58.5093,58.5426,58.4959,58.5293,4500.0
2007-11-21 14:20:00,87.76,87.87,87.65,87.69,6000.0,58.5226,58.596,58.4493,58.4759,6000.0
2007-11-21 14:25:00,87.63,87.82,87.63,87.68,8300.0,58.4359,58.5626,58.4359,58.4693,8300.0
2007-11-21 14:30:00,87.66,87.96,87.66,87.94,9100.0,58.4559,58.656,58.4559,58.6427,9100.0
2007-11-21 14:35:00,87.93,87.95,87.85,87.85,6300.0,58.636,58.6493,58.5826,58.5826,6300.0
2007-11-21 14:40:00,87.83,87.88,87.77,87.88,6700.0,58.5693,58.6026,58.5293,58.6026,6700.0
2007-11-21 14:45:00,87.82,87.87,87.69,87.75,11900.0,58.5626,58.596,58.4759,58.516,11900.0
2007-11-21 14:50:00,87.78,88.02,87.76,88.02,5400.0,58.536,58.696,58.5226,58.696,5400.0
2007-11-21 14:55:00,88.05,88.07,87.99,88.07,7800.0,58.716,58.7293,58.676,58.7293,7800.0
2007-11-21 15:00:00,88.07,88.15,87.84,87.94,12300.0,58.7293,58.7827,58.576,58.6427,12300.0
2007-11-21 15:05:00,87.89,87.94,87.72,87.74,66500.0,58.6093,58.6427,58.4959,58.5093,66500.0
2007-11-21 15:10:00,87.76,87.76,87.23,87.3,26200.0,58.5226,58.5226,58.1692,58.2159,26200.0
2007-11-21 15:15:00,87.31,87.4,87.14,87.17,18300.0,58.2225,58.2826,58.1092,58.1292,18300.0
2007-11-21 15:20:00,87.21,87.37,87.13,87.36,14800.0,58.1559,58.2625,58.1025,58.2559,14800.0
2007-11-21 15:25:00,87.38,87.39,87.19,87.31,15100.0,58.2692,58.2759,58.1425,58.2225,15100.0
2007-11-21 15:30:00,87.31,87.4,87.19,87.26,16400.0,58.2225,58.2826,58.1425,58.1892,16400.0
2007-11-21 15:35:00,87.27,87.34,87.17,87.26,19400.0,58.1959,58.2425,58.1292,58.1892,19400.0
2007-11-21 15:40:00,87.23,87.39,87.11,87.26,44600.0,58.1692,58.2759,58.0892,58.1892,44600.0
2007-11-21 15:45:00,87.24,87.48,87.23,87.47,21200.0,58.1759,58.3359,58.1692,58.3292,21200.0
2007-11-21 15:50:00,87.45,87.45,87.17,87.17,28400.0,58.3159,58.3159,58.1292,58.1292,28400.0
2007-11-21 15:55:00,87.19,87.21,86.79,86.8,99700.0,58.1425,58.1559,57.8758,57.8824,99700.0
2007-11-23 09:30:00,87.19,88.01,87.19,87.88,23000.0,58.1425,58.6893,58.1425,58.6026,23000.0
2007-11-23 09:35:00,87.88,87.89,87.46,87.74,17400.0,58.6026,58.6093,58.3226,58.5093,17400.0
2007-11-23 09:40:00,87.78,87.84,87.53,87.64,12300.0,58.536,58.576,58.3692,58.4426,12300.0
2007-11-23 09:45:00,87.63,87.86,87.55,87.86,8000.0,58.4359,58.5893,58.3826,58.5893,8000.0
2007-11-23 09:50:00,87.82,87.82,87.66,87.69,6800.0,58.5626,58.5626,58.4559,58.4759,6800.0
2007-11-23 09:55:00,87.68,87.77,87.62,87.71,9900.0,58.4693,58.5293,58.4293,58.4893,9900.0
2007-11-23 10:00:00,87.71,87.78,87.62,87.72,10600.0,58.4893,58.536,58.4293,58.4959,10600.0
2007-11-23 10:05:00,87.73,87.94,87.71,87.78,7300.0,58.5026,58.6427,58.4893,58.536,7300.0
2007-11-23 10:10:00,87.77,87.79,87.71,87.73,11300.0,58.5293,58.5426,58.4893,58.5026,11300.0
2007-11-23 10:15:00,87.71,87.74,87.47,87.49,11300.0,58.4893,58.5093,58.3292,58.3426,11300.0
2007-11-23 10:20:00,87.49,87.62,87.49,87.52,4200.0,58.3426,58.4293,58.3426,58.3626,4200.0
2007-11-23 10:25:00,87.53,87.71,87.53,87.69,7300.0,58.3692,58.4893,58.3692,58.4759,7300.0
2007-11-23 10:30:00,87.68,87.76,87.61,87.76,7600.0,58.4693,58.5226,58.4226,58.5226,7600.0
2007-11-23 10:35:00,87.71,87.78,87.67,87.67,6800.0,58.4893,58.536,58.4626,58.4626,6800.0
2007-11-23 10:40:00,87.64,87.73,87.59,87.72,16500.0,58.4426,58.5026,58.4093,58.4959,16500.0
2007-11-23 10:45:00,87.72,87.81,87.69,87.81,17300.0,58.4959,58.556,58.4759,58.556,17300.0
2007-11-23 10:50:00,87.82,87.85,87.73,87.8,15400.0,58.5626,58.5826,58.5026,58.5493,15400.0
2007-11-23 10:55:00,87.82,88.05,87.82,88.02,14400.0,58.5626,58.716,58.5626,58.696,14400.0
2007-11-23 11:00:00,88.04,88.14,87.81,87.81,23400.0,58.7093,58.776,58.556,58.556,23400.0
2007-11-23 11:05:00,87.82,87.84,87.54,87.77,13000.0,58.5626,58.576,58.3759,58.5293,13000.0
2007-11-23 11:10:00,87.8,87.85,87.67,87.7,9100.0,58.5493,58.5826,58.4626,58.4826,9100.0
2007-11-23 11:15:00,87.72,87.83,87.72,87.74,5300.0,58.4959,58.5693,58.4959,58.5093,5300.0
2007-11-23 11:20:00,87.74,87.75,87.42,87.51,25200.0,58.5093,58.516,58.2959,58.3559,25200.0
2007-11-23 11:25:00,87.48,87.56,87.41,87.53,6400.0,58.3359,58.3892,58.2892,58.3692,6400.0
2007-11-23 11:30:00,87.54,87.81,87.5,87.71,5700.0,58.3759,58.556,58.3492,58.4893,5700.0
2007-11-23 11:35:00,87.75,87.83,87.7,87.7,14900.0,58.516,58.5693,58.4826,58.4826,14900.0
2007-11-23 11:40:00,87.7,87.76,87.7,87.76,8300.0,58.4826,58.5226,58.4826,58.5226,8300.0
2007-11-23 11:45:00,87.76,87.86,87.69,87.73,24700.0,58.5226,58.5893,58.4759,58.5026,24700.0
2007-11-23 11:50:00,87.7,87.8,87.69,87.8,7300.0,58.4826,58.5493,58.4759,58.5493,7300.0
2007-11-23 11:55:00,87.8,87.91,87.8,87.8,7600.0,58.5493,58.6226,58.5493,58.5493,7600.0
2007-11-23 12:00:00,87.84,87.85,87.79,87.8,5300.0,58.576,58.5826,58.5426,58.5493,5300.0
2007-11-23 12:05:00,87.78,87.91,87.78,87.86,13900.0,58.536,58.6226,58.536,58.5893,13900.0
2007-11-23 12:10:00,87.87,87.97,87.8,87.8,19900.0,58.596,58.6627,58.5493,58.5493,19900.0
2007-11-23 12:15:00,87.84,87.94,87.72,87.88,17200.0,58.576,58.6427,58.4959,58.6026,17200.0
2007-11-23 12:20:00,87.89,88.0,87.86,87.88,13100.0,58.6093,58.6827,58.5893,58.6026,13100.0
2007-11-23 12:25:00,87.88,88.08,87.88,87.94,20300.0,58.6026,58.736,58.6026,58.6427,20300.0
2007-11-23 12:30:00,87.92,88.07,87.92,88.0,20900.0,58.6293,58.7293,58.6293,58.6827,20900.0
2007-11-23 12:35:00,88.0,88.06,87.92,87.92,10000.0,58.6827,58.7227,58.6293,58.6293,10000.0
2007-11-23 12:40:00,87.93,88.17,87.9,88.08,27600.0,58.636,58.796,58.616,58.736,27600.0
2007-11-23 12:45:00,88.11,88.18,87.97,88.05,21600.0,58.756,58.8027,58.6627,58.716,21600.0
2007-11-23 12:50:00,88.07,88.09,87.87,88.02,23400.0,58.7293,58.7427,58.596,58.696,23400.0
2007-11-23 12:55:00,88.02,88.5,87.99,88.43,31600.0,58.696,59.0161,58.676,58.9694,31600.0
2007-11-26 09:30:00,88.5,88.88,88.19,88.74,24500.0,59.0161,59.2695,58.8094,59.1761,24500.0
2007-11-26 09:35:00,88.75,89.15,88.66,89.15,11400.0,59.1828,59.4495,59.1228,59.4495,11400.0
2007-11-26 09:40:00,89.2,89.68,89.13,89.68,20800.0,59.4829,59.803,59.4362,59.803,20800.0
2007-11-26 09:45:00,89.67,89.84,89.55,89.65,18900.0,59.7963,59.9097,59.7163,59.783,18900.0
2007-11-26 09:50:00,89.66,89.68,88.37,89.29,18000.0,59.7896,59.803,58.9294,59.5429,18000.0
2007-11-26 09:55:00,89.32,89.58,89.32,89.51,12000.0,59.5629,59.7363,59.5629,59.6896,12000.0
2007-11-26 10:00:00,89.55,89.84,89.41,89.82,25700.0,59.7163,59.9097,59.6229,59.8963,25700.0
2007-11-26 10:05:00,89.81,89.91,89.78,89.84,23000.0,59.8897,59.9563,59.8697,59.9097,23000.0
2007-11-26 10:10:00,89.85,89.86,89.7,89.72,20200.0,59.9163,59.923,59.8163,59.8296,20200.0
2007-11-26 10:15:00,89.72,89.72,89.29,89.29,16400.0,59.8296,59.8296,59.5429,59.5429,16400.0
2007-11-26 10:20:00,89.27,89.35,89.2,89.23,10800.0,59.5296,59.5829,59.4829,59.5029,10800.0
2007-11-26 10:25:00,89.22,89.22,89.08,89.08,7900.0,59.4962,59.4962,59.4029,59.4029,7900.0
2007-11-26 10:30:00,89.08,89.23,89.08,89.16,11500.0,59.4029,59.5029,59.4029,59.4562,11500.0
2007-11-26 10:35:00,89.19,89.24,88.96,88.96,9600.0,59.4762,59.5096,59.3228,59.3228,9600.0
2007-11-26 10:40:00,88.98,88.98,88.77,88.84,9600.0,59.3362,59.3362,59.1961,59.2428,9600.0
2007-11-26 10:45:00,88.82,88.85,88.78,88.8,6300.0,59.2295,59.2495,59.2028,59.2161,6300.0
2007-11-26 10:50:00,88.81,88.81,88.62,88.63,7200.0,59.2228,59.2228,59.0961,59.1028,7200.0
2007-11-26 10:55:00,88.62,88.65,88.43,88.46,10900.0,59.0961,59.1161,58.9694,58.9894,10900.0
2007-11-26 11:00:00,88.43,88.66,88.43,88.65,13200.0,58.9694,59.1228,58.9694,59.1161,13200.0
2007-11-26 11:05:00,88.65,88.8,88.65,88.73,12800.0,59.1161,59.2161,59.1161,59.1695,12800.0
2007-11-26 11:10:00,88.72,88.72,88.34,88.38,14800.0,59.1628,59.1628,58.9094,58.9361,14800.0
2007-11-26 11:15:00,88.36,88.39,88.25,88.35,11700.0,58.9227,58.9427,58.8494,58.9161,11700.0
2007-11-26 11:20:00,88.31,88.31,88.14,88.18,13300.0,58.8894,58.8894,58.776,58.8027,13300.0
2007-11-26 11:25:00,88.18,88.23,88.18,88.19,8900.0,58.8027,58.836,58.8027,58.8094,8900.0
2007-11-26 11:30:00,88.18,88.56,88.17,88.53,12000.0,58.8027,59.0561,58.796,59.0361,12000.0
2007-11-26 11:35:00,88.53,88.63,88.53,88.53,11400.0,59.0361,59.1028,59.0361,59.0361,11400.0
2007-11-26 11:40:00,88.53,88.56,88.45,88.5,6500.0,59.0361,59.0561,58.9827,59.0161,6500.0
2007-11-26 11:45:00,88.5,88.56,88.45,88.49,12800.0,59.0161,59.0561,58.9827,59.0094,12800.0
2007-11-26 11:50:00,88.47,88.53,88.47,88.5,11500.0,58.9961,59.0361,58.9961,59.0161,11500.0
2007-11-26 11:55:00,88.46,88.5,88.42,88.45,8100.0,58.9894,59.0161,58.9627,58.9827,8100.0
2007-11-26 12:00:00,88.47,88.51,88.39,88.5,17500.0,58.9961,59.0228,58.9427,59.0161,17500.0
2007-11-26 12:05:00,88.51,88.55,88.47,88.52,15400.0,59.0228,59.0494,58.9961,59.0294,15400.0
2007-11-26 12:10:00,88.53,88.58,88.42,88.45,12300.0,59.0361,59.0694,58.9627,58.9827,12300.0
2007-11-26 12:15:00,88.5,88.55,88.44,88.5,14400.0,59.0161,59.0494,58.9761,59.0161,14400.0
2007-11-26 12:20:00,88.47,88.55,88.31,88.55,10000.0,58.9961,59.0494,58.8894,59.0494,10000.0
2007-11-26 12:25:00,88.52,88.75,88.52,88.75,15300.0,59.0294,59.1828,59.0294,59.1828,15300.0
2007-11-26 12:30:00,88.74,88.74,88.58,88.58,11400.0,59.1761,59.1761,59.0694,59.0694,11400.0
2007-11-26 12:35:00,88.58,88.61,88.5,88.5,11100.0,59.0694,59.0894,59.0161,59.0161,11100.0
2007-11-26 12:40:00,88.52,88.6,88.46,88.59,9900.0,59.0294,59.0828,58.9894,59.0761,9900.0
2007-11-26 12:45:00,88.6,88.74,88.57,88.66,13700.0,59.0828,59.1761,59.0628,59.1228,13700.0
2007-11-26 12:50:00,88.71,88.71,88.62,88.68,3800.0,59.1561,59.1561,59.0961,59.1361,3800.0
2007-11-26 12:55:00,88.69,88.7,88.63,88.64,2700.0,59.1428,59.1495,59.1028,59.1094,2700.0
2007-11-26 13:00:00,88.65,88.75,88.62,88.75,4800.0,59.1161,59.1828,59.0961,59.1828,4800.0
2007-11-26 13:05:00,88.75,88.78,88.64,88.75,13300.0,59.1828,59.2028,59.1094,59.1828,13300.0
2007-11-26 13:10:00,88.73,88.78,88.62,88.7,14400.0,59.1695,59.2028,59.0961,59.1495,14400.0
2007-11-26 13:15:00,88.64,88.68,88.54,88.58,10400.0,59.1094,59.1361,59.0428,59.0694,10400.0
2007-11-26 13:20:00,88.6,88.61,88.51,88.57,9800.0,59.0828,59.0894,59.0228,59.0628,9800.0
2007-11-26 13:25:00,88.6,88.63,88.46,88.53,13800.0,59.0828,59.1028,58.9894,59.0361,13800.0
2007-11-26 13:30:00,88.54,88.65,88.46,88.62,11400.0,59.0428,59.1161,58.9894,59.0961,11400.0
2007-11-26 13:35:00,88.58,88.66,88.55,88.65,19600.0,59.0694,59.1228,59.0494,59.1161,19600.0
2007-11-26 13:40:00,88.62,88.62,88.39,88.39,11100.0,59.0961,59.0961,58.9427,58.9427,11100.0
2007-11-26 13:45:00,88.39,88.41,88.19,88.22,9400.0,58.9427,58.9561,58.8094,58.8294,9400.0
2007-11-26 13:50:00,88.23,88.33,88.13,88.16,9700.0,58.836,58.9027,58.7694,58.7894,9700.0
2007-11-26 13:55:00,88.21,88.25,88.16,88.22,4100.0,58.8227,58.8494,58.7894,58.8294,4100.0
2007-11-26 14:00:00,88.28,88.28,88.13,88.21,11300.0,58.8694,58.8694,58.7694,58.8227,11300.0
2007-11-26 14:05:00,88.16,88.16,88.03,88.13,19000.0,58.7894,58.7894,58.7027,58.7694,19000.0
2007-11-26 14:10:00,88.12,88.13,87.92,88.03,48900.0,58.7627,58.7694,58.6293,58.7027,48900.0
2007-11-26 14:15:00,88.03,88.4,88.03,88.4,20700.0,58.7027,58.9494,58.7027,58.9494,20700.0
2007-11-26 14:20:00,88.41,88.51,88.36,88.41,14600.0,58.9561,59.0228,58.9227,58.9561,14600.0
2007-11-26 14:25:00,88.41,88.53,88.41,88.51,14700.0,58.9561,59.0361,58.9561,59.0228,14700.0
2007-11-26 14:30:00,88.51,88.55,88.36,88.39,19300.0,59.0228,59.0494,58.9227,58.9427,19300.0
2007-11-26 14:35:00,88.42,88.5,88.42,88.46,9600.0,58.9627,59.0161,58.9627,58.9894,9600.0
2007-11-26 14:40:00,88.46,88.5,88.17,88.23,17600.0,58.9894,59.0161,58.796,58.836,17600.0
2007-11-26 14:45:00,88.22,88.25,88.14,88.16,6300.0,58.8294,58.8494,58.776,58.7894,6300.0
2007-11-26 14:50:00,88.16,88.3,88.15,88.25,16400.0,58.7894,58.8827,58.7827,58.8494,16400.0
2007-11-26 14:55:00,88.27,88.29,88.15,88.19,7500.0,58.8627,58.876,58.7827,58.8094,7500.0
2007-11-26 15:00:00,88.18,88.23,88.01,88.13,14800.0,58.8027,58.836,58.6893,58.7694,14800.0
2007-11-26 15:05:00,88.13,88.17,87.98,88.0,13100.0,58.7694,58.796,58.6693,58.6827,13100.0
2007-11-26 15:10:00,88.02,88.05,87.85,88.02,19500.0,58.696,58.716,58.5826,58.696,19500.0
2007-11-26 15:15:00,88.02,88.1,87.93,87.96,18800.0,58.696,58.7493,58.636,58.656,18800.0
2007-11-26 15:20:00,87.95,87.97,87.66,87.7,19600.0,58.6493,58.6627,58.4559,58.4826,19600.0
2007-11-26 15:25:00,87.7,87.7,87.49,87.55,45200.0,58.4826,58.4826,58.3426,58.3826,45200.0
2007-11-26 15:30:00,87.56,87.75,87.56,87.75,23000.0,58.3892,58.516,58.3892,58.516,23000.0
2007-11-26 15:35:00,87.75,88.0,87.66,88.0,41300.0,58.516,58.6827,58.4559,58.6827,41300.0
2007-11-26 15:40:00,88.0,88.0,87.66,87.88,67600.0,58.6827,58.6827,58.4559,58.6026,67600.0
2007-11-26 15:45:00,87.84,87.95,87.7,87.71,49600.0,58.576,58.6493,58.4826,58.4893,49600.0
2007-11-26 15:50:00,87.75,87.77,87.13,87.2,67600.0,58.516,58.5293,58.1025,58.1492,67600.0
2007-11-26 15:55:00,87.22,87.41,87.12,87.12,105400.0,58.1625,58.2892,58.0958,58.0958,105400.0
2007-11-27 09:30:00,87.58,88.36,87.58,88.18,62100.0,58.4026,58.9227,58.4026,58.8027,62100.0
2007-11-27 09:35:00,88.13,88.39,87.88,88.21,25400.0,58.7694,58.9427,58.6026,58.8227,25400.0
2007-11-27 09:40:00,88.22,88.28,87.94,88.0,36400.0,58.8294,58.8694,58.6427,58.6827,36400.0
2007-11-27 09:45:00,88.0,88.09,87.78,87.9,30000.0,58.6827,58.7427,58.536,58.616,30000.0
2007-11-27 09:50:00,87.9,88.05,87.9,88.04,31700.0,58.616,58.716,58.616,58.7093,31700.0
2007-11-27 09:55:00,88.05,88.17,87.9,88.12,19900.0,58.716,58.796,58.616,58.7627,19900.0
2007-11-27 10:00:00,88.09,88.09,87.78,87.85,17400.0,58.7427,58.7427,58.536,58.5826,17400.0
2007-11-27 10:05:00,87.83,87.98,87.63,87.76,22800.0,58.5693,58.6693,58.4359,58.5226,22800.0
2007-11-27 10:10:00,87.75,87.9,87.68,87.71,25000.0,58.516,58.616,58.4693,58.4893,25000.0
2007-11-27 10:15:00,87.72,87.86,87.7,87.78,18800.0,58.4959,58.5893,58.4826,58.536,18800.0
2007-11-27 10:20:00,87.8,88.12,87.77,88.06,21200.0,58.5493,58.7627,58.5293,58.7227,21200.0
2007-11-27 10:25:00,88.02,88.06,87.9,88.01,22300.0,58.696,58.7227,58.616,58.6893,22300.0
2007-11-27 10:30:00,88.01,88.04,87.92,88.02,20700.0,58.6893,58.7093,58.6293,58.696,20700.0
2007-11-27 10:35:00,87.99,88.04,87.92,87.92,26700.0,58.676,58.7093,58.6293,58.6293,26700.0
2007-11-27 10:40:00,87.91,87.98,87.85,87.98,18900.0,58.6226,58.6693,58.5826,58.6693,18900.0
2007-11-27 10:45:00,87.96,88.06,87.84,88.06,22300.0,58.656,58.7227,58.576,58.7227,22300.0
2007-11-27 10:50:00,88.06,88.06,87.91,87.96,22500.0,58.7227,58.7227,58.6226,58.656,22500.0
2007-11-27 10:55:00,87.93,88.1,87.93,88.0,31100.0,58.636,58.7493,58.636,58.6827,31100.0
2007-11-27 11:00:00,88.01,88.04,87.96,88.0,12700.0,58.6893,58.7093,58.656,58.6827,12700.0
2007-11-27 11:05:00,88.01,88.04,87.92,88.0,9800.0,58.6893,58.7093,58.6293,58.6827,9800.0
2007-11-27 11:10:00,88.0,88.26,88.0,88.13,14700.0,58.6827,58.856,58.6827,58.7694,14700.0
2007-11-27 11:15:00,88.11,88.14,87.94,87.99,21800.0,58.756,58.776,58.6427,58.676,21800.0
2007-11-27 11:20:00,87.99,88.19,87.93,88.1,33700.0,58.676,58.8094,58.636,58.7493,33700.0
2007-11-27 11:25:00,88.11,88.29,88.1,88.21,21700.0,58.756,58.876,58.7493,58.8227,21700.0
2007-11-27 11:30:00,88.24,88.41,88.14,88.21,38900.0,58.8427,58.9561,58.776,58.8227,38900.0
2007-11-27 11:35:00,88.22,88.34,88.12,88.24,30100.0,58.8294,58.9094,58.7627,58.8427,30100.0
2007-11-27 11:40:00,88.26,88.38,88.18,88.19,36400.0,58.856,58.9361,58.8027,58.8094,36400.0
2007-11-27 11:45:00,88.21,88.29,88.12,88.16,20700.0,58.8227,58.876,58.7627,58.7894,20700.0
2007-11-27 11:50:00,88.17,88.25,88.1,88.24,15300.0,58.796,58.8494,58.7493,58.8427,15300.0
2007-11-27 11:55:00,88.24,88.4,88.22,88.32,29500.0,58.8427,58.9494,58.8294,58.8961,29500.0
2007-11-27 12:00:00,88.32,88.35,88.23,88.24,19900.0,58.8961,58.9161,58.836,58.8427,19900.0
2007-11-27 12:05:00,88.25,88.48,88.13,88.48,20200.0,58.8494,59.0027,58.7694,59.0027,20200.0
2007-11-27 12:10:00,88.47,88.51,88.14,88.15,13400.0,58.9961,59.0228,58.776,58.7827,13400.0
2007-11-27 12:15:00,88.17,88.25,88.11,88.18,11000.0,58.796,58.8494,58.756,58.8027,11000.0
2007-11-27 12:20:00,88.27,88.27,88.06,88.2,12700.0,58.8627,58.8627,58.7227,58.816,12700.0
2007-11-27 12:25:00,88.19,88.2,88.12,88.18,5400.0,58.8094,58.816,58.7627,58.8027,5400.0
2007-11-27 12:30:00,88.18,88.45,88.18,88.38,25900.0,58.8027,58.9827,58.8027,58.9361,25900.0
2007-11-27 12:35:00,88.35,88.44,88.26,88.35,19100.0,58.9161,58.9761,58.856,58.9161,19100.0
2007-11-27 12:40:00,88.36,88.47,88.29,88.38,34200.0,58.9227,58.9961,58.876,58.9361,34200.0
2007-11-27 12:45:00,88.41,88.53,88.4,88.4,8800.0,58.9561,59.0361,58.9494,58.9494,8800.0
2007-11-27 12:50:00,88.41,88.59,88.35,88.56,11300.0,58.9561,59.0761,58.9161,59.0561,11300.0
2007-11-27 12:55:00,88.56,88.56,88.31,88.37,7500.0,59.0561,59.0561,58.8894,58.9294,7500.0
2007-11-27 13:00:00,88.37,88.44,88.3,88.3,6700.0,58.9294,58.9761,58.8827,58.8827,6700.0
2007-11-27 13:05:00,88.3,88.41,88.29,88.41,5500.0,58.8827,58.9561,58.876,58.9561,5500.0
2007-11-27 13:10:00,88.42,88.45,88.22,88.23,5100.0,58.9627,58.9827,58.8294,58.836,5100.0
2007-11-27 13:15:00,88.23,88.23,87.99,88.06,19700.0,58.836,58.836,58.676,58.7227,19700.0
2007-11-27 13:20:00,88.05,88.37,88.04,88.37,13800.0,58.716,58.9294,58.7093,58.9294,13800.0
2007-11-27 13:25:00,88.36,88.58,88.35,88.54,32800.0,58.9227,59.0694,58.9161,59.0428,32800.0
2007-11-27 13:30:00,88.54,88.58,88.37,88.56,30100.0,59.0428,59.0694,58.9294,59.0561,30100.0
2007-11-27 13:35:00,88.53,88.53,88.29,88.35,22200.0,59.0361,59.0361,58.876,58.9161,22200.0
2007-11-27 13:40:00,88.35,88.35,88.21,88.23,5100.0,58.9161,58.9161,58.8227,58.836,5100.0
2007-11-27 13:45:00,88.23,88.36,88.16,88.31,23300.0,58.836,58.9227,58.7894,58.8894,23300.0
2007-11-27 13:50:00,88.34,88.34,87.95,88.0,15700.0,58.9094,58.9094,58.6493,58.6827,15700.0
2007-11-27 13:55:00,88.02,88.32,87.94,88.3,61500.0,58.696,58.8961,58.6427,58.8827,61500.0
2007-11-27 14:00:00,88.3,88.3,87.93,87.96,30900.0,58.8827,58.8827,58.636,58.656,30900.0
2007-11-27 14:05:00,87.97,88.15,87.95,88.12,9500.0,58.6627,58.7827,58.6493,58.7627,9500.0
2007-11-27 14:10:00,88.12,88.26,88.11,88.25,14400.0,58.7627,58.856,58.756,58.8494,14400.0
2007-11-27 14:15:00,88.27,88.36,88.18,88.3,25400.0,58.8627,58.9227,58.8027,58.8827,25400.0
2007-11-27 14:20:00,88.31,88.31,88.19,88.25,22800.0,58.8894,58.8894,58.8094,58.8494,22800.0
2007-11-27 14:25:00,88.24,88.25,88.1,88.15,19400.0,58.8427,58.8494,58.7493,58.7827,19400.0
2007-11-27 14:30:00,88.1,88.19,88.02,88.02,27800.0,58.7493,58.8094,58.696,58.696,27800.0
2007-11-27 14:35:00,88.03,88.07,87.55,87.68,34900.0,58.7027,58.7293,58.3826,58.4693,34900.0
2007-11-27 14:40:00,87.7,87.78,87.42,87.45,22300.0,58.4826,58.536,58.2959,58.3159,22300.0
2007-11-27 14:45:00,87.45,87.69,87.44,87.51,14500.0,58.3159,58.4759,58.3092,58.3559,14500.0
2007-11-27 14:50:00,87.55,87.7,87.52,87.67,20700.0,58.3826,58.4826,58.3626,58.4626,20700.0
2007-11-27 14:55:00,87.67,87.91,87.54,87.83,23600.0,58.4626,58.6226,58.3759,58.5693,23600.0
2007-11-27 15:00:00,87.84,87.93,87.66,87.66,19000.0,58.576,58.636,58.4559,58.4559,19000.0
2007-11-27 15:05:00,87.68,87.78,87.62,87.65,19500.0,58.4693,58.536,58.4293,58.4493,19500.0
2007-11-27 15:10:00,87.66,88.09,87.66,87.91,23600.0,58.4559,58.7427,58.4559,58.6226,23600.0
2007-11-27 15:15:00,87.9,88.16,87.86,88.14,18600.0,58.616,58.7894,58.5893,58.776,18600.0
2007-11-27 15:20:00,88.14,88.32,88.01,88.18,32400.0,58.776,58.8961,58.6893,58.8027,32400.0
2007-11-27 15:25:00,88.18,88.28,87.94,88.01,47500.0,58.8027,58.8694,58.6427,58.6893,47500.0
2007-11-27 15:30:00,88.0,88.29,87.88,88.24,45200.0,58.6827,58.876,58.6026,58.8427,45200.0
2007-11-27 15:35:00,88.23,88.41,88.1,88.12,81800.0,58.836,58.9561,58.7493,58.7627,81800.0
2007-11-27 15:40:00,88.15,88.26,88.1,88.12,64400.0,58.7827,58.856,58.7493,58.7627,64400.0
2007-11-27 15:45:00,88.12,88.29,88.1,88.24,39400.0,58.7627,58.876,58.7493,58.8427,39400.0
2007-11-27 15:50:00,88.25,88.27,88.09,88.25,67200.0,58.8494,58.8627,58.7427,58.8494,67200.0
2007-11-27 15:55:00,88.25,88.33,88.22,88.25,97900.0,58.8494,58.9027,58.8294,58.8494,97900.0
2007-11-28 09:30:00,88.72,89.2,88.41,88.58,58800.0,59.1628,59.4829,58.9561,59.0694,58800.0
2007-11-28 09:35:00,88.58,88.7,88.29,88.52,49100.0,59.0694,59.1495,58.876,59.0294,49100.0
2007-11-28 09:40:00,88.53,88.64,88.37,88.63,22000.0,59.0361,59.1094,58.9294,59.1028,22000.0
2007-11-28 09:45:00,88.62,88.64,88.47,88.56,35300.0,59.0961,59.1094,58.9961,59.0561,35300.0
2007-11-28 09:50:00,88.59,88.72,88.52,88.59,23300.0,59.0761,59.1628,59.0294,59.0761,23300.0
2007-11-28 09:55:00,88.6,88.99,88.59,88.9,49000.0,59.0828,59.3428,59.0761,59.2828,49000.0
2007-11-28 10:00:00,88.89,89.01,88.66,88.76,20800.0,59.2762,59.3562,59.1228,59.1895,20800.0
2007-11-28 10:05:00,88.75,88.75,88.5,88.59,14000.0,59.1828,59.1828,59.0161,59.0761,14000.0
2007-11-28 10:10:00,88.6,88.63,88.4,88.41,11700.0,59.0828,59.1028,58.9494,58.9561,11700.0
2007-11-28 10:15:00,88.4,88.47,88.37,88.46,17600.0,58.9494,58.9961,58.9294,58.9894,17600.0
2007-11-28 10:20:00,88.45,88.65,88.45,88.54,33800.0,58.9827,59.1161,58.9827,59.0428,33800.0
2007-11-28 10:25:00,88.54,88.6,88.46,88.56,31700.0,59.0428,59.0828,58.9894,59.0561,31700.0
2007-11-28 10:30:00,88.58,88.8,88.58,88.79,16900.0,59.0694,59.2161,59.0694,59.2095,16900.0
2007-11-28 10:35:00,88.79,88.83,88.7,88.7,23300.0,59.2095,59.2361,59.1495,59.1495,23300.0
2007-11-28 10:40:00,88.72,88.97,88.71,88.89,34100.0,59.1628,59.3295,59.1561,59.2762,34100.0
2007-11-28 10:45:00,88.89,89.08,88.79,88.88,36200.0,59.2762,59.4029,59.2095,59.2695,36200.0
2007-11-28 10:50:00,88.88,89.02,88.87,88.97,18000.0,59.2695,59.3628,59.2628,59.3295,18000.0
2007-11-28 10:55:00,88.97,89.0,88.84,88.9,17200.0,59.3295,59.3495,59.2428,59.2828,17200.0
2007-11-28 11:00:00,88.92,89.0,88.87,88.87,12400.0,59.2962,59.3495,59.2628,59.2628,12400.0
2007-11-28 11:05:00,88.9,89.26,88.87,89.16,38600.0,59.2828,59.5229,59.2628,59.4562,38600.0
2007-11-28 11:10:00,89.16,89.17,89.0,89.01,26600.0,59.4562,59.4629,59.3495,59.3562,26600.0
2007-11-28 11:15:00,89.0,89.13,88.92,89.07,26400.0,59.3495,59.4362,59.2962,59.3962,26400.0
2007-11-28 11:20:00,89.06,89.22,88.98,89.22,11400.0,59.3895,59.4962,59.3362,59.4962,11400.0
2007-11-28 11:25:00,89.21,89.29,89.19,89.29,10500.0,59.4895,59.5429,59.4762,59.5429,10500.0
2007-11-28 11:30:00,89.28,89.28,89.18,89.21,7100.0,59.5362,59.5362,59.4695,59.4895,7100.0
2007-11-28 11:35:00,89.22,89.35,89.2,89.28,11700.0,59.4962,59.5829,59.4829,59.5362,11700.0
2007-11-28 11:40:00,89.28,89.39,89.28,89.32,15000.0,59.5362,59.6096,59.5362,59.5629,15000.0
2007-11-28 11:45:00,89.31,89.38,89.29,89.29,10700.0,59.5562,59.6029,59.5429,59.5429,10700.0
2007-11-28 11:50:00,89.33,89.38,89.2,89.37,10200.0,59.5696,59.6029,59.4829,59.5962,10200.0
2007-11-28 11:55:00,89.38,89.5,89.36,89.46,9900.0,59.6029,59.6829,59.5896,59.6563,9900.0
2007-11-28 12:00:00,89.46,89.55,89.46,89.48,20300.0,59.6563,59.7163,59.6563,59.6696,20300.0
2007-11-28 12:05:00,89.46,89.52,89.34,89.37,8100.0,59.6563,59.6963,59.5762,59.5962,8100.0
2007-11-28 12:10:00,89.32,89.32,89.15,89.19,8600.0,59.5629,59.5629,59.4495,59.4762,8600.0
2007-11-28 12:15:00,89.22,89.33,89.18,89.33,7100.0,59.4962,59.5696,59.4695,59.5696,7100.0
2007-11-28 12:20:00,89.35,89.42,89.28,89.42,6600.0,59.5829,59.6296,59.5362,59.6296,6600.0
2007-11-28 12:25:00,89.43,89.61,89.41,89.57,11500.0,59.6363,59.7563,59.6229,59.7296,11500.0
2007-11-28 12:30:00,89.56,89.79,89.55,89.75,20400.0,59.7229,59.8763,59.7163,59.8496,20400.0
2007-11-28 12:35:00,89.75,89.79,89.63,89.66,17600.0,59.8496,59.8763,59.7696,59.7896,17600.0
2007-11-28 12:40:00,89.65,89.9,89.65,89.85,27200.0,59.783,59.9497,59.783,59.9163,27200.0
2007-11-28 12:45:00,89.85,89.9,89.78,89.87,13800.0,59.9163,59.9497,59.8697,59.9297,13800.0
2007-11-28 12:50:00,89.87,89.9,89.83,89.87,8100.0,59.9297,59.9497,59.903,59.9297,8100.0
2007-11-28 12:55:00,89.85,89.95,89.82,89.95,11000.0,59.9163,59.983,59.8963,59.983,11000.0
2007-11-28 13:00:00,89.95,89.96,89.9,89.96,8300.0,59.983,59.9897,59.9497,59.9897,8300.0
2007-11-28 13:05:00,89.97,89.97,89.88,89.9,6700.0,59.9964,59.9964,59.9363,59.9497,6700.0
2007-11-28 13:10:00,89.89,89.99,89.89,89.95,8800.0,59.943,60.0097,59.943,59.983,8800.0
2007-11-28 13:15:00,89.96,90.15,89.95,90.11,24900.0,59.9897,60.1164,59.983,60.0897,24900.0
2007-11-28 13:20:00,90.12,90.22,90.11,90.16,23600.0,60.0964,60.1631,60.0897,60.1231,23600.0
2007-11-28 13:25:00,90.16,90.18,90.08,90.14,8400.0,60.1231,60.1364,60.0697,60.1097,8400.0
2007-11-28 13:30:00,90.14,90.22,90.06,90.18,9900.0,60.1097,60.1631,60.0564,60.1364,9900.0
2007-11-28 13:35:00,90.14,90.24,90.1,90.19,8600.0,60.1097,60.1764,60.083,60.1431,8600.0
2007-11-28 13:40:00,90.16,90.19,89.9,90.07,20700.0,60.1231,60.1431,59.9497,60.063,20700.0
2007-11-28 13:45:00,90.06,90.16,89.96,89.99,33400.0,60.0564,60.1231,59.9897,60.0097,33400.0
2007-11-28 13:50:00,89.99,90.12,89.97,90.06,19400.0,60.0097,60.0964,59.9964,60.0564,19400.0
2007-11-28 13:55:00,90.1,90.28,90.1,90.18,11000.0,60.083,60.2031,60.083,60.1364,11000.0
2007-11-28 14:00:00,90.23,90.31,90.15,90.24,9200.0,60.1697,60.2231,60.1164,60.1764,9200.0
2007-11-28 14:05:00,90.23,90.39,90.15,90.39,11600.0,60.1697,60.2764,60.1164,60.2764,11600.0
2007-11-28 14:10:00,90.4,90.46,90.34,90.39,11900.0,60.2831,60.3231,60.2431,60.2764,11900.0
2007-11-28 14:15:00,90.39,90.49,90.26,90.33,21700.0,60.2764,60.3431,60.1897,60.2364,21700.0
2007-11-28 14:20:00,90.31,90.38,90.28,90.29,12200.0,60.2231,60.2698,60.2031,60.2097,12200.0
2007-11-28 14:25:00,90.32,90.38,90.28,90.34,6400.0,60.2298,60.2698,60.2031,60.2431,6400.0
2007-11-28 14:30:00,90.36,90.43,90.23,90.25,9700.0,60.2564,60.3031,60.1697,60.1831,9700.0
2007-11-28 14:35:00,90.25,90.34,90.24,90.27,12000.0,60.1831,60.2431,60.1764,60.1964,12000.0
2007-11-28 14:40:00,90.25,90.27,90.17,90.18,5900.0,60.1831,60.1964,60.1297,60.1364,5900.0
2007-11-28 14:45:00,90.19,90.28,90.12,90.27,7700.0,60.1431,60.2031,60.0964,60.1964,7700.0
2007-11-28 14:50:00,90.26,90.26,90.18,90.2,10900.0,60.1897,60.1897,60.1364,60.1497,10900.0
2007-11-28 14:55:00,90.21,90.25,90.01,90.2,25300.0,60.1564,60.1831,60.023,60.1497,25300.0
2007-11-28 15:00:00,90.22,90.22,90.11,90.17,14200.0,60.1631,60.1631,60.0897,60.1297,14200.0
2007-11-28 15:05:00,90.16,90.23,90.1,90.23,12400.0,60.1231,60.1697,60.083,60.1697,12400.0
2007-11-28 15:10:00,90.2,90.29,90.18,90.22,22000.0,60.1497,60.2097,60.1364,60.1631,22000.0
2007-11-28 15:15:00,90.23,90.26,90.15,90.19,25400.0,60.1697,60.1897,60.1164,60.1431,25400.0
2007-11-28 15:20:00,90.19,90.2,90.1,90.13,23600.0,60.1431,60.1497,60.083,60.103,23600.0
2007-11-28 15:25:00,90.13,90.19,90.07,90.15,25600.0,60.103,60.1431,60.063,60.1164,25600.0
2007-11-28 15:30:00,90.16,90.18,90.01,90.11,26300.0,60.1231,60.1364,60.023,60.0897,26300.0
2007-11-28 15:35:00,90.08,90.2,90.02,90.17,41700.0,60.0697,60.1497,60.0297,60.1297,41700.0
2007-11-28 15:40:00,90.17,90.28,90.01,90.02,58000.0,60.1297,60.2031,60.023,60.0297,58000.0
2007-11-28 15:45:00,90.03,90.27,89.74,89.75,84000.0,60.0364,60.1964,59.843,59.8496,84000.0
2007-11-28 15:50:00,89.75,89.97,89.71,89.82,96200.0,59.8496,59.9964,59.823,59.8963,96200.0
2007-11-28 15:55:00,89.79,90.07,89.79,89.99,80900.0,59.8763,60.063,59.8763,60.0097,80900.0
2007-11-29 09:30:00,89.9,89.9,89.5,89.75,30500.0,59.9497,59.9497,59.6829,59.8496,30500.0
2007-11-29 09:35:00,89.75,89.8,89.44,89.54,34200.0,59.8496,59.883,59.6429,59.7096,34200.0
2007-11-29 09:40:00,89.55,89.56,89.13,89.17,28600.0,59.7163,59.7229,59.4362,59.4629,28600.0
2007-11-29 09:45:00,89.13,89.2,88.89,88.93,38600.0,59.4362,59.4829,59.2762,59.3028,38600.0
2007-11-29 09:50:00,88.97,89.06,88.85,89.02,44500.0,59.3295,59.3895,59.2495,59.3628,44500.0
2007-11-29 09:55:00,88.99,89.21,88.89,89.21,11200.0,59.3428,59.4895,59.2762,59.4895,11200.0
2007-11-29 10:00:00,89.17,89.41,88.8,88.8,48400.0,59.4629,59.6229,59.2161,59.2161,48400.0
2007-11-29 10:05:00,88.8,88.98,88.76,88.89,19300.0,59.2161,59.3362,59.1895,59.2762,19300.0
2007-11-29 10:10:00,88.89,89.0,88.77,88.8,23500.0,59.2762,59.3495,59.1961,59.2161,23500.0
2007-11-29 10:15:00,88.83,88.91,88.78,88.84,16800.0,59.2361,59.2895,59.2028,59.2428,16800.0
2007-11-29 10:20:00,88.83,89.03,88.77,89.03,7500.0,59.2361,59.3695,59.1961,59.3695,7500.0
2007-11-29 10:25:00,89.02,89.2,88.99,88.99,37100.0,59.3628,59.4829,59.3428,59.3428,37100.0
2007-11-29 10:30:00,89.02,89.11,88.81,88.9,22900.0,59.3628,59.4229,59.2228,59.2828,22900.0
2007-11-29 10:35:00,88.81,88.95,88.73,88.73,17300.0,59.2228,59.3162,59.1695,59.1695,17300.0
2007-11-29 10:40:00,88.76,88.91,88.76,88.82,8300.0,59.1895,59.2895,59.1895,59.2295,8300.0
2007-11-29 10:45:00,88.82,88.9,88.75,88.76,22700.0,59.2295,59.2828,59.1828,59.1895,22700.0
2007-11-29 10:50:00,88.76,89.02,88.71,89.0,13900.0,59.1895,59.3628,59.1561,59.3495,13900.0
2007-11-29 10:55:00,88.97,89.12,88.85,88.86,31200.0,59.3295,59.4295,59.2495,59.2562,31200.0
2007-11-29 11:00:00,88.84,88.84,88.71,88.71,12600.0,59.2428,59.2428,59.1561,59.1561,12600.0
2007-11-29 11:05:00,88.75,88.95,88.75,88.86,22600.0,59.1828,59.3162,59.1828,59.2562,22600.0
2007-11-29 11:10:00,88.82,89.0,88.72,88.91,27300.0,59.2295,59.3495,59.1628,59.2895,27300.0
2007-11-29 11:15:00,88.9,88.94,88.8,88.86,36000.0,59.2828,59.3095,59.2161,59.2562,36000.0
2007-11-29 11:20:00,88.85,88.85,88.67,88.7,11500.0,59.2495,59.2495,59.1295,59.1495,11500.0
2007-11-29 11:25:00,88.69,88.82,88.68,88.68,9700.0,59.1428,59.2295,59.1361,59.1361,9700.0
2007-11-29 11:30:00,88.73,88.95,88.69,88.89,21500.0,59.1695,59.3162,59.1428,59.2762,21500.0
2007-11-29 11:35:00,88.88,88.91,88.81,88.84,26400.0,59.2695,59.2895,59.2228,59.2428,26400.0
2007-11-29 11:40:00,88.84,88.91,88.82,88.86,29900.0,59.2428,59.2895,59.2295,59.2562,29900.0
2007-11-29 11:45:00,88.86,88.93,88.85,88.88,19700.0,59.2562,59.3028,59.2495,59.2695,19700.0
2007-11-29 11:50:00,88.88,88.9,88.86,88.86,5400.0,59.2695,59.2828,59.2562,59.2562,5400.0
2007-11-29 11:55:00,88.86,88.89,88.62,88.69,21600.0,59.2562,59.2762,59.0961,59.1428,21600.0
2007-11-29 12:00:00,88.68,88.73,88.62,88.69,9200.0,59.1361,59.1695,59.0961,59.1428,9200.0
2007-11-29 12:05:00,88.7,88.75,88.68,88.75,9100.0,59.1495,59.1828,59.1361,59.1828,9100.0
2007-11-29 12:10:00,88.75,88.76,88.71,88.76,13000.0,59.1828,59.1895,59.1561,59.1895,13000.0
2007-11-29 12:15:00,88.75,88.79,88.72,88.73,19600.0,59.1828,59.2095,59.1628,59.1695,19600.0
2007-11-29 12:20:00,88.72,88.78,88.72,88.76,15800.0,59.1628,59.2028,59.1628,59.1895,15800.0
2007-11-29 12:25:00,88.76,88.77,88.7,88.76,9700.0,59.1895,59.1961,59.1495,59.1895,9700.0
2007-11-29 12:30:00,88.73,88.75,88.69,88.71,8800.0,59.1695,59.1828,59.1428,59.1561,8800.0
2007-11-29 12:35:00,88.72,88.77,88.72,88.75,10300.0,59.1628,59.1961,59.1628,59.1828,10300.0
2007-11-29 12:40:00,88.75,88.78,88.73,88.73,9700.0,59.1828,59.2028,59.1695,59.1695,9700.0
2007-11-29 12:45:00,88.74,88.75,88.65,88.67,12400.0,59.1761,59.1828,59.1161,59.1295,12400.0
2007-11-29 12:50:00,88.67,88.73,88.63,88.67,10000.0,59.1295,59.1695,59.1028,59.1295,10000.0
2007-11-29 12:55:00,88.66,88.73,88.6,88.63,16300.0,59.1228,59.1695,59.0828,59.1028,16300.0
2007-11-29 13:00:00,88.63,88.68,88.54,88.56,8400.0,59.1028,59.1361,59.0428,59.0561,8400.0
2007-11-29 13:05:00,88.6,88.7,88.53,88.55,21500.0,59.0828,59.1495,59.0361,59.0494,21500.0
2007-11-29 13:10:00,88.55,88.64,88.49,88.61,12400.0,59.0494,59.1094,59.0094,59.0894,12400.0
2007-11-29 13:15:00,88.66,88.68,88.57,88.61,5300.0,59.1228,59.1361,59.0628,59.0894,5300.0
2007-11-29 13:20:00,88.63,88.72,88.55,88.72,12700.0,59.1028,59.1628,59.0494,59.1628,12700.0
2007-11-29 13:25:00,88.74,88.74,88.6,88.65,9000.0,59.1761,59.1761,59.0828,59.1161,9000.0
2007-11-29 13:30:00,88.65,88.77,88.65,88.68,12200.0,59.1161,59.1961,59.1161,59.1361,12200.0
2007-11-29 13:35:00,88.73,88.78,88.67,88.67,10300.0,59.1695,59.2028,59.1295,59.1295,10300.0
2007-11-29 13:40:00,88.66,88.7,88.55,88.57,12900.0,59.1228,59.1495,59.0494,59.0628,12900.0
2007-11-29 13:45:00,88.57,88.7,88.48,88.66,11300.0,59.0628,59.1495,59.0027,59.1228,11300.0
2007-11-29 13:50:00,88.67,88.89,88.67,88.87,15800.0,59.1295,59.2762,59.1295,59.2628,15800.0
2007-11-29 13:55:00,88.88,88.98,88.88,88.91,10400.0,59.2695,59.3362,59.2695,59.2895,10400.0
2007-11-29 14:00:00,88.92,89.01,88.74,88.87,29800.0,59.2962,59.3562,59.1761,59.2628,29800.0
2007-11-29 14:05:00,88.81,88.93,88.74,88.88,29200.0,59.2228,59.3028,59.1761,59.2695,29200.0
2007-11-29 14:10:00,88.85,88.91,88.72,88.75,31400.0,59.2495,59.2895,59.1628,59.1828,31400.0
2007-11-29 14:15:00,88.81,88.85,88.73,88.74,24400.0,59.2228,59.2495,59.1695,59.1761,24400.0
2007-11-29 14:20:00,88.76,88.82,88.66,88.79,13100.0,59.1895,59.2295,59.1228,59.2095,13100.0
2007-11-29 14:25:00,88.78,88.84,88.71,88.79,18700.0,59.2028,59.2428,59.1561,59.2095,18700.0
2007-11-29 14:30:00,88.8,88.8,88.64,88.67,15700.0,59.2161,59.2161,59.1094,59.1295,15700.0
2007-11-29 14:35:00,88.68,88.8,88.67,88.76,20600.0,59.1361,59.2161,59.1295,59.1895,20600.0
2007-11-29 14:40:00,88.75,88.86,88.71,88.86,25900.0,59.1828,59.2562,59.1561,59.2562,25900.0
2007-11-29 14:45:00,88.85,88.85,88.74,88.8,21800.0,59.2495,59.2495,59.1761,59.2161,21800.0
2007-11-29 14:50:00,88.79,88.9,88.72,88.75,19700.0,59.2095,59.2828,59.1628,59.1828,19700.0
2007-11-29 14:55:00,88.8,88.87,88.75,88.85,12700.0,59.2161,59.2628,59.1828,59.2495,12700.0
2007-11-29 15:00:00,88.85,88.96,88.78,88.94,28200.0,59.2495,59.3228,59.2028,59.3095,28200.0
2007-11-29 15:05:00,88.98,89.03,88.91,88.92,16200.0,59.3362,59.3695,59.2895,59.2962,16200.0
2007-11-29 15:10:00,88.94,88.94,88.71,88.74,19400.0,59.3095,59.3095,59.1561,59.1761,19400.0
2007-11-29 15:15:00,88.76,88.83,88.7,88.7,20100.0,59.1895,59.2361,59.1495,59.1495,20100.0
2007-11-29 15:20:00,88.72,88.84,88.66,88.8,23400.0,59.1628,59.2428,59.1228,59.2161,23400.0
2007-11-29 15:25:00,88.8,88.9,88.74,88.9,24300.0,59.2161,59.2828,59.1761,59.2828,24300.0
2007-11-29 15:30:00,88.88,88.89,88.68,88.73,33400.0,59.2695,59.2762,59.1361,59.1695,33400.0
2007-11-29 15:35:00,88.72,88.77,88.65,88.75,31400.0,59.1628,59.1961,59.1161,59.1828,31400.0
2007-11-29 15:40:00,88.73,88.77,88.63,88.75,41300.0,59.1695,59.1961,59.1028,59.1828,41300.0
2007-11-29 15:45:00,88.73,88.8,88.66,88.7,47500.0,59.1695,59.2161,59.1228,59.1495,47500.0
2007-11-29 15:50:00,88.68,88.75,88.64,88.68,46300.0,59.1361,59.1828,59.1094,59.1361,46300.0
2007-11-29 15:55:00,88.69,88.71,88.57,88.65,53800.0,59.1428,59.1561,59.0628,59.1161,53800.0
2007-11-30 09:30:00,90.02,90.02,88.57,88.64,31800.0,60.0297,60.0297,59.0628,59.1094,31800.0
2007-11-30 09:35:00,88.58,89.18,88.52,89.11,31000.0,59.0694,59.4695,59.0294,59.4229,31000.0
2007-11-30 09:40:00,89.1,89.36,89.06,89.22,23400.0,59.4162,59.5896,59.3895,59.4962,23400.0
2007-11-30 09:45:00,89.2,89.5,89.2,89.31,18000.0,59.4829,59.6829,59.4829,59.5562,18000.0
2007-11-30 09:50:00,89.29,89.5,89.12,89.14,25300.0,59.5429,59.6829,59.4295,59.4429,25300.0
2007-11-30 09:55:00,89.16,89.29,89.14,89.21,9900.0,59.4562,59.5429,59.4429,59.4895,9900.0
2007-11-30 10:00:00,89.18,89.58,89.16,89.46,38800.0,59.4695,59.7363,59.4562,59.6563,38800.0
2007-11-30 10:05:00,89.45,89.63,89.38,89.41,26600.0,59.6496,59.7696,59.6029,59.6229,26600.0
2007-11-30 10:10:00,89.37,89.38,89.0,89.03,18100.0,59.5962,59.6029,59.3495,59.3695,18100.0
2007-11-30 10:15:00,89.05,89.15,89.0,89.04,26300.0,59.3829,59.4495,59.3495,59.3762,26300.0
2007-11-30 10:20:00,89.04,89.16,89.02,89.04,9700.0,59.3762,59.4562,59.3628,59.3762,9700.0
2007-11-30 10:25:00,89.05,89.21,89.04,89.2,16500.0,59.3829,59.4895,59.3762,59.4829,16500.0
2007-11-30 10:30:00,89.18,89.19,89.01,89.01,27300.0,59.4695,59.4762,59.3562,59.3562,27300.0
2007-11-30 10:35:00,89.01,89.01,88.79,88.91,33000.0,59.3562,59.3562,59.2095,59.2895,33000.0
2007-11-30 10:40:00,88.95,88.97,88.68,88.77,21300.0,59.3162,59.3295,59.1361,59.1961,21300.0
2007-11-30 10:45:00,88.77,88.82,88.73,88.73,10800.0,59.1961,59.2295,59.1695,59.1695,10800.0
2007-11-30 10:50:00,88.75,88.9,88.69,88.86,16800.0,59.1828,59.2828,59.1428,59.2562,16800.0
2007-11-30 10:55:00,88.88,89.12,88.86,88.86,54100.0,59.2695,59.4295,59.2562,59.2562,54100.0
2007-11-30 11:00:00,88.84,89.0,88.56,88.56,56600.0,59.2428,59.3495,59.0561,59.0561,56600.0
2007-11-30 11:05:00,88.56,88.77,88.56,88.7,13000.0,59.0561,59.1961,59.0561,59.1495,13000.0
2007-11-30 11:10:00,88.7,88.76,88.57,88.58,13000.0,59.1495,59.1895,59.0628,59.0694,13000.0
2007-11-30 11:15:00,88.58,88.72,88.56,88.57,22300.0,59.0694,59.1628,59.0561,59.0628,22300.0
2007-11-30 11:20:00,88.57,88.64,88.45,88.45,33100.0,59.0628,59.1094,58.9827,58.9827,33100.0
2007-11-30 11:25:00,88.45,88.49,88.17,88.23,54200.0,58.9827,59.0094,58.796,58.836,54200.0
2007-11-30 11:30:00,88.22,88.37,88.07,88.32,23900.0,58.8294,58.9294,58.7293,58.8961,23900.0
2007-11-30 11:35:00,88.31,88.38,88.28,88.3,22800.0,58.8894,58.9361,58.8694,58.8827,22800.0
2007-11-30 11:40:00,88.31,88.4,88.27,88.4,27400.0,58.8894,58.9494,58.8627,58.9494,27400.0
2007-11-30 11:45:00,88.4,88.46,88.35,88.43,22700.0,58.9494,58.9894,58.9161,58.9694,22700.0
2007-11-30 11:50:00,88.44,88.52,88.3,88.48,25900.0,58.9761,59.0294,58.8827,59.0027,25900.0
2007-11-30 11:55:00,88.47,88.58,88.45,88.5,47100.0,58.9961,59.0694,58.9827,59.0161,47100.0
2007-11-30 12:00:00,88.57,88.76,88.5,88.76,12200.0,59.0628,59.1895,59.0161,59.1895,12200.0
2007-11-30 12:05:00,88.75,88.78,88.6,88.61,16500.0,59.1828,59.2028,59.0828,59.0894,16500.0
2007-11-30 12:10:00,88.64,88.75,88.56,88.61,11100.0,59.1094,59.1828,59.0561,59.0894,11100.0
2007-11-30 12:15:00,88.59,88.59,88.46,88.59,14400.0,59.0761,59.0761,58.9894,59.0761,14400.0
2007-11-30 12:20:00,88.58,88.58,88.47,88.47,9300.0,59.0694,59.0694,58.9961,58.9961,9300.0
2007-11-30 12:25:00,88.46,88.54,88.41,88.5,11800.0,58.9894,59.0428,58.9561,59.0161,11800.0
2007-11-30 12:30:00,88.5,88.58,88.49,88.58,5200.0,59.0161,59.0694,59.0094,59.0694,5200.0
2007-11-30 12:35:00,88.59,88.6,88.51,88.58,5200.0,59.0761,59.0828,59.0228,59.0694,5200.0
2007-11-30 12:40:00,88.62,88.67,88.48,88.48,8100.0,59.0961,59.1295,59.0027,59.0027,8100.0
2007-11-30 12:45:00,88.51,88.64,88.5,88.55,12900.0,59.0228,59.1094,59.0161,59.0494,12900.0
2007-11-30 12:50:00,88.55,88.64,88.54,88.6,7700.0,59.0494,59.1094,59.0428,59.0828,7700.0
2007-11-30 12:55:00,88.58,88.64,88.5,88.64,18900.0,59.0694,59.1094,59.0161,59.1094,18900.0
2007-11-30 13:00:00,88.65,88.67,88.58,88.6,20100.0,59.1161,59.1295,59.0694,59.0828,20100.0
2007-11-30 13:05:00,88.6,88.66,88.58,88.62,29800.0,59.0828,59.1228,59.0694,59.0961,29800.0
2007-11-30 13:10:00,88.62,88.69,88.56,88.64,13000.0,59.0961,59.1428,59.0561,59.1094,13000.0
2007-11-30 13:15:00,88.66,88.76,88.58,88.76,11900.0,59.1228,59.1895,59.0694,59.1895,11900.0
2007-11-30 13:20:00,88.73,88.8,88.63,88.73,13300.0,59.1695,59.2161,59.1028,59.1695,13300.0
2007-11-30 13:25:00,88.74,88.9,88.74,88.9,9200.0,59.1761,59.2828,59.1761,59.2828,9200.0
2007-11-30 13:30:00,88.91,88.99,88.77,88.82,13300.0,59.2895,59.3428,59.1961,59.2295,13300.0
2007-11-30 13:35:00,88.83,88.99,88.82,88.91,8800.0,59.2361,59.3428,59.2295,59.2895,8800.0
2007-11-30 13:40:00,88.92,88.98,88.88,88.98,13100.0,59.2962,59.3362,59.2695,59.3362,13100.0
2007-11-30 13:45:00,88.98,89.0,88.89,88.98,17800.0,59.3362,59.3495,59.2762,59.3362,17800.0
2007-11-30 13:50:00,88.92,88.97,88.86,88.92,9300.0,59.2962,59.3295,59.2562,59.2962,9300.0
2007-11-30 13:55:00,88.95,89.04,88.83,88.85,7600.0,59.3162,59.3762,59.2361,59.2495,7600.0
2007-11-30 14:00:00,88.87,88.89,88.7,88.71,30400.0,59.2628,59.2762,59.1495,59.1561,30400.0
2007-11-30 14:05:00,88.73,88.84,88.71,88.76,19900.0,59.1695,59.2428,59.1561,59.1895,19900.0
2007-11-30 14:10:00,88.75,88.77,88.7,88.7,14200.0,59.1828,59.1961,59.1495,59.1495,14200.0
2007-11-30 14:15:00,88.72,88.83,88.71,88.77,19000.0,59.1628,59.2361,59.1561,59.1961,19000.0
2007-11-30 14:20:00,88.77,88.78,88.71,88.75,24800.0,59.1961,59.2028,59.1561,59.1828,24800.0
2007-11-30 14:25:00,88.75,88.82,88.66,88.75,24600.0,59.1828,59.2295,59.1228,59.1828,24600.0
2007-11-30 14:30:00,88.75,88.8,88.57,88.8,23400.0,59.1828,59.2161,59.0628,59.2161,23400.0
2007-11-30 14:35:00,88.79,88.85,88.71,88.81,12700.0,59.2095,59.2495,59.1561,59.2228,12700.0
2007-11-30 14:40:00,88.78,88.78,88.64,88.7,8500.0,59.2028,59.2028,59.1094,59.1495,8500.0
2007-11-30 14:45:00,88.69,88.75,88.55,88.55,21100.0,59.1428,59.1828,59.0494,59.0494,21100.0
2007-11-30 14:50:00,88.54,88.75,88.5,88.72,42200.0,59.0428,59.1828,59.0161,59.1628,42200.0
2007-11-30 14:55:00,88.69,88.75,88.56,88.63,15200.0,59.1428,59.1828,59.0561,59.1028,15200.0
2007-11-30 15:00:00,88.57,88.63,88.48,88.52,16400.0,59.0628,59.1028,59.0027,59.0294,16400.0
2007-11-30 15:05:00,88.51,88.67,88.45,88.66,20100.0,59.0228,59.1295,58.9827,59.1228,20100.0
2007-11-30 15:10:00,88.66,88.69,88.39,88.45,16100.0,59.1228,59.1428,58.9427,58.9827,16100.0
2007-11-30 15:15:00,88.41,88.55,88.33,88.52,24600.0,58.9561,59.0494,58.9027,59.0294,24600.0
2007-11-30 15:20:00,88.52,88.72,88.52,88.7,23000.0,59.0294,59.1628,59.0294,59.1495,23000.0
2007-11-30 15:25:00,88.68,88.77,88.61,88.65,25300.0,59.1361,59.1961,59.0894,59.1161,25300.0
2007-11-30 15:30:00,88.66,88.77,88.55,88.55,33300.0,59.1228,59.1961,59.0494,59.0494,33300.0
2007-11-30 15:35:00,88.58,88.66,88.52,88.52,15400.0,59.0694,59.1228,59.0294,59.0294,15400.0
2007-11-30 15:40:00,88.53,88.65,88.52,88.56,26200.0,59.0361,59.1161,59.0294,59.0561,26200.0
2007-11-30 15:45:00,88.56,88.56,88.4,88.51,52600.0,59.0561,59.0561,58.9494,59.0228,52600.0
2007-11-30 15:50:00,88.51,88.6,88.41,88.49,21200.0,59.0228,59.0828,58.9561,59.0094,21200.0
2007-11-30 15:55:00,88.49,88.72,88.48,88.72,59600.0,59.0094,59.1628,59.0027,59.1628,59600.0
2007-12-03 09:30:00,89.11,89.25,88.82,89.11,26300.0,59.4229,59.5162,59.2295,59.4229,26300.0
2007-12-03 09:35:00,89.11,89.43,89.06,89.14,20000.0,59.4229,59.6363,59.3895,59.4429,20000.0
2007-12-03 09:40:00,89.12,89.36,88.94,89.35,11500.0,59.4295,59.5896,59.3095,59.5829,11500.0
2007-12-03 09:45:00,89.35,89.46,89.28,89.38,13400.0,59.5829,59.6563,59.5362,59.6029,13400.0
2007-12-03 09:50:00,89.39,89.51,89.36,89.4,17700.0,59.6096,59.6896,59.5896,59.6162,17700.0
2007-12-03 09:55:00,89.4,89.46,89.35,89.44,22000.0,59.6162,59.6563,59.5829,59.6429,22000.0
2007-12-03 10:00:00,89.44,89.49,89.23,89.49,44000.0,59.6429,59.6763,59.5029,59.6763,44000.0
2007-12-03 10:05:00,89.49,89.52,89.37,89.45,24700.0,59.6763,59.6963,59.5962,59.6496,24700.0
2007-12-03 10:10:00,89.45,89.5,89.43,89.47,26100.0,59.6496,59.6829,59.6363,59.6629,26100.0
2007-12-03 10:15:00,89.48,89.63,89.1,89.47,57000.0,59.6696,59.7696,59.4162,59.6629,57000.0
2007-12-03 10:20:00,89.49,89.63,89.41,89.63,25300.0,59.6763,59.7696,59.6229,59.7696,25300.0
2007-12-03 10:25:00,89.63,89.65,89.38,89.5,20300.0,59.7696,59.783,59.6029,59.6829,20300.0
2007-12-03 10:30:00,89.48,89.66,89.48,89.66,15300.0,59.6696,59.7896,59.6696,59.7896,15300.0
2007-12-03 10:35:00,89.65,89.7,89.53,89.61,22700.0,59.783,59.8163,59.7029,59.7563,22700.0
2007-12-03 10:40:00,89.61,89.86,89.61,89.7,29100.0,59.7563,59.923,59.7563,59.8163,29100.0
2007-12-03 10:45:00,89.7,89.75,89.51,89.62,22300.0,59.8163,59.8496,59.6896,59.763,22300.0
2007-12-03 10:50:00,89.59,89.6,89.49,89.5,11900.0,59.743,59.7496,59.6763,59.6829,11900.0
2007-12-03 10:55:00,89.5,89.6,89.49,89.55,25800.0,59.6829,59.7496,59.6763,59.7163,25800.0
2007-12-03 11:00:00,89.53,89.6,89.48,89.58,10800.0,59.7029,59.7496,59.6696,59.7363,10800.0
2007-12-03 11:05:00,89.57,89.67,89.53,89.56,18500.0,59.7296,59.7963,59.7029,59.7229,18500.0
2007-12-03 11:10:00,89.57,89.57,89.5,89.52,10100.0,59.7296,59.7296,59.6829,59.6963,10100.0
2007-12-03 11:15:00,89.53,89.53,89.35,89.38,30700.0,59.7029,59.7029,59.5829,59.6029,30700.0
2007-12-03 11:20:00,89.37,89.48,89.35,89.48,24000.0,59.5962,59.6696,59.5829,59.6696,24000.0
2007-12-03 11:25:00,89.5,89.55,89.41,89.53,17300.0,59.6829,59.7163,59.6229,59.7029,17300.0
2007-12-03 11:30:00,89.51,89.54,89.47,89.49,15000.0,59.6896,59.7096,59.6629,59.6763,15000.0
2007-12-03 11:35:00,89.49,89.54,89.42,89.48,15800.0,59.6763,59.7096,59.6296,59.6696,15800.0
2007-12-03 11:40:00,89.48,89.48,89.42,89.42,7700.0,59.6696,59.6696,59.6296,59.6296,7700.0
2007-12-03 11:45:00,89.43,89.47,89.3,89.44,16000.0,59.6363,59.6629,59.5496,59.6429,16000.0
2007-12-03 11:50:00,89.41,89.42,89.26,89.3,9000.0,59.6229,59.6296,59.5229,59.5496,9000.0
2007-12-03 11:55:00,89.3,89.38,89.19,89.38,15100.0,59.5496,59.6029,59.4762,59.6029,15100.0
2007-12-03 12:00:00,89.36,89.41,89.32,89.34,17300.0,59.5896,59.6229,59.5629,59.5762,17300.0
2007-12-03 12:05:00,89.32,89.47,89.29,89.47,8200.0,59.5629,59.6629,59.5429,59.6629,8200.0
2007-12-03 12:10:00,89.5,89.57,89.5,89.56,9000.0,59.6829,59.7296,59.6829,59.7229,9000.0
2007-12-03 12:15:00,89.54,89.6,89.52,89.6,10800.0,59.7096,59.7496,59.6963,59.7496,10800.0
2007-12-03 12:20:00,89.59,89.6,89.54,89.54,15800.0,59.743,59.7496,59.7096,59.7096,15800.0
2007-12-03 12:25:00,89.52,89.6,89.5,89.55,8400.0,59.6963,59.7496,59.6829,59.7163,8400.0
2007-12-03 12:30:00,89.59,89.6,89.54,89.54,20000.0,59.743,59.7496,59.7096,59.7096,20000.0
2007-12-03 12:35:00,89.52,89.56,89.49,89.52,16100.0,59.6963,59.7229,59.6763,59.6963,16100.0
2007-12-03 12:40:00,89.51,89.58,89.49,89.52,10100.0,59.6896,59.7363,59.6763,59.6963,10100.0
2007-12-03 12:45:00,89.52,89.57,89.5,89.51,3800.0,59.6963,59.7296,59.6829,59.6896,3800.0
2007-12-03 12:50:00,89.52,89.53,89.39,89.45,16900.0,59.6963,59.7029,59.6096,59.6496,16900.0
2007-12-03 12:55:00,89.45,89.47,89.33,89.42,6100.0,59.6496,59.6629,59.5696,59.6296,6100.0
2007-12-03 13:00:00,89.44,89.44,89.32,89.41,9500.0,59.6429,59.6429,59.5629,59.6229,9500.0
2007-12-03 13:05:00,89.4,89.48,89.38,89.47,10600.0,59.6162,59.6696,59.6029,59.6629,10600.0
2007-12-03 13:10:00,89.48,89.53,89.48,89.5,6200.0,59.6696,59.7029,59.6696,59.6829,6200.0
2007-12-03 13:15:00,89.5,89.53,89.43,89.48,18100.0,59.6829,59.7029,59.6363,59.6696,18100.0
2007-12-03 13:20:00,89.48,89.51,89.46,89.47,5900.0,59.6696,59.6896,59.6563,59.6629,5900.0
2007-12-03 13:25:00,89.47,89.55,89.41,89.49,10800.0,59.6629,59.7163,59.6229,59.6763,10800.0
2007-12-03 13:30:00,89.49,89.49,89.29,89.32,7400.0,59.6763,59.6763,59.5429,59.5629,7400.0
2007-12-03 13:35:00,89.31,89.36,89.25,89.35,16300.0,59.5562,59.5896,59.5162,59.5829,16300.0
2007-12-03 13:40:00,89.33,89.35,89.21,89.33,17800.0,59.5696,59.5829,59.4895,59.5696,17800.0
2007-12-03 13:45:00,89.3,89.35,89.28,89.32,7900.0,59.5496,59.5829,59.5362,59.5629,7900.0
2007-12-03 13:50:00,89.31,89.32,89.2,89.28,11500.0,59.5562,59.5629,59.4829,59.5362,11500.0
2007-12-03 13:55:00,89.28,89.35,89.2,89.26,7600.0,59.5362,59.5829,59.4829,59.5229,7600.0
2007-12-03 14:00:00,89.26,89.3,89.22,89.22,13600.0,59.5229,59.5496,59.4962,59.4962,13600.0
2007-12-03 14:05:00,89.22,89.3,89.2,89.28,12600.0,59.4962,59.5496,59.4829,59.5362,12600.0
2007-12-03 14:10:00,89.28,89.3,89.19,89.22,14100.0,59.5362,59.5496,59.4762,59.4962,14100.0
2007-12-03 14:15:00,89.24,89.29,89.17,89.25,6200.0,59.5096,59.5429,59.4629,59.5162,6200.0
2007-12-03 14:20:00,89.26,89.3,89.2,89.25,6000.0,59.5229,59.5496,59.4829,59.5162,6000.0
2007-12-03 14:25:00,89.27,89.3,89.22,89.23,35000.0,59.5296,59.5496,59.4962,59.5029,35000.0
2007-12-03 14:30:00,89.23,89.29,89.04,89.08,43300.0,59.5029,59.5429,59.3762,59.4029,43300.0
2007-12-03 14:35:00,89.09,89.2,89.0,89.12,40200.0,59.4095,59.4829,59.3495,59.4295,40200.0
2007-12-03 14:40:00,89.13,89.25,89.1,89.14,19600.0,59.4362,59.5162,59.4162,59.4429,19600.0
2007-12-03 14:45:00,89.18,89.26,89.16,89.26,13800.0,59.4695,59.5229,59.4562,59.5229,13800.0
2007-12-03 14:50:00,89.22,89.26,89.21,89.25,17200.0,59.4962,59.5229,59.4895,59.5162,17200.0
2007-12-03 14:55:00,89.24,89.25,89.21,89.24,7100.0,59.5096,59.5162,59.4895,59.5096,7100.0
2007-12-03 15:00:00,89.24,89.25,89.22,89.25,8500.0,59.5096,59.5162,59.4962,59.5162,8500.0
2007-12-03 15:05:00,89.24,89.25,89.07,89.07,32000.0,59.5096,59.5162,59.3962,59.3962,32000.0
2007-12-03 15:10:00,89.08,89.19,89.04,89.16,12400.0,59.4029,59.4762,59.3762,59.4562,12400.0
2007-12-03 15:15:00,89.13,89.19,89.07,89.13,14000.0,59.4362,59.4762,59.3962,59.4362,14000.0
2007-12-03 15:20:00,89.12,89.33,89.07,89.27,22900.0,59.4295,59.5696,59.3962,59.5296,22900.0
2007-12-03 15:25:00,89.26,89.39,89.24,89.38,14000.0,59.5229,59.6096,59.5096,59.6029,14000.0
2007-12-03 15:30:00,89.36,89.39,89.28,89.3,24700.0,59.5896,59.6096,59.5362,59.5496,24700.0
2007-12-03 15:35:00,89.3,89.35,89.27,89.31,17100.0,59.5496,59.5829,59.5296,59.5562,17100.0
2007-12-03 15:40:00,89.31,89.39,89.28,89.28,35600.0,59.5562,59.6096,59.5362,59.5362,35600.0
2007-12-03 15:45:00,89.27,89.28,89.14,89.2,25800.0,59.5296,59.5362,59.4429,59.4829,25800.0
2007-12-03 15:50:00,89.2,89.22,89.04,89.13,27500.0,59.4829,59.4962,59.3762,59.4362,27500.0
2007-12-03 15:55:00,89.13,89.22,89.09,89.11,37200.0,59.4362,59.4962,59.4095,59.4229,37200.0
2007-12-04 09:30:00,88.99,90.0,88.91,89.88,62400.0,59.3428,60.0164,59.2895,59.9363,62400.0
2007-12-04 09:35:00,89.88,90.58,89.75,90.42,70500.0,59.9363,60.4031,59.8496,60.2964,70500.0
2007-12-04 09:40:00,90.41,90.42,89.86,89.91,18300.0,60.2898,60.2964,59.923,59.9563,18300.0
2007-12-04 09:45:00,89.94,90.13,89.88,89.88,21900.0,59.9763,60.103,59.9363,59.9363,21900.0
2007-12-04 09:50:00,89.88,89.95,89.7,89.83,27500.0,59.9363,59.983,59.8163,59.903,27500.0
2007-12-04 09:55:00,89.82,90.05,89.81,90.03,25100.0,59.8963,60.0497,59.8897,60.0364,25100.0
2007-12-04 10:00:00,90.0,90.06,89.83,89.96,15900.0,60.0164,60.0564,59.903,59.9897,15900.0
2007-12-04 10:05:00,89.98,90.05,89.83,89.99,30300.0,60.003,60.0497,59.903,60.0097,30300.0
2007-12-04 10:10:00,90.0,90.08,89.91,89.97,13000.0,60.0164,60.0697,59.9563,59.9964,13000.0
2007-12-04 10:15:00,89.99,90.04,89.87,89.95,10500.0,60.0097,60.043,59.9297,59.983,10500.0
2007-12-04 10:20:00,90.01,90.07,89.96,89.97,11100.0,60.023,60.063,59.9897,59.9964,11100.0
2007-12-04 10:25:00,90.0,90.16,89.98,90.16,15600.0,60.0164,60.1231,60.003,60.1231,15600.0
2007-12-04 10:30:00,90.09,90.14,89.87,89.91,19300.0,60.0764,60.1097,59.9297,59.9563,19300.0
2007-12-04 10:35:00,89.9,90.09,89.9,90.07,19000.0,59.9497,60.0764,59.9497,60.063,19000.0
2007-12-04 10:40:00,90.1,90.18,90.03,90.15,13800.0,60.083,60.1364,60.0364,60.1164,13800.0
2007-12-04 10:45:00,90.17,90.22,90.14,90.2,11500.0,60.1297,60.1631,60.1097,60.1497,11500.0
2007-12-04 10:50:00,90.24,90.31,90.18,90.22,18800.0,60.1764,60.2231,60.1364,60.1631,18800.0
2007-12-04 10:55:00,90.18,90.22,90.01,90.02,13300.0,60.1364,60.1631,60.023,60.0297,13300.0
2007-12-04 11:00:00,90.02,90.14,89.96,90.08,9000.0,60.0297,60.1097,59.9897,60.0697,9000.0
2007-12-04 11:05:00,90.1,90.13,90.03,90.09,11300.0,60.083,60.103,60.0364,60.0764,11300.0
2007-12-04 11:10:00,90.11,90.15,90.05,90.15,6800.0,60.0897,60.1164,60.0497,60.1164,6800.0
2007-12-04 11:15:00,90.15,90.15,89.89,89.9,30000.0,60.1164,60.1164,59.943,59.9497,30000.0
2007-12-04 11:20:00,89.91,90.15,89.9,90.05,12200.0,59.9563,60.1164,59.9497,60.0497,12200.0
2007-12-04 11:25:00,90.04,90.11,90.01,90.02,12200.0,60.043,60.0897,60.023,60.0297,12200.0
2007-12-04 11:30:00,90.05,90.09,89.94,89.97,15300.0,60.0497,60.0764,59.9763,59.9964,15300.0
2007-12-04 11:35:00,89.98,89.99,89.69,89.78,18600.0,60.003,60.0097,59.8096,59.8697,18600.0
2007-12-04 11:40:00,89.8,89.92,89.77,89.92,7600.0,59.883,59.963,59.863,59.963,7600.0
2007-12-04 11:45:00,89.92,90.04,89.91,89.99,12800.0,59.963,60.043,59.9563,60.0097,12800.0
2007-12-04 11:50:00,89.98,90.04,89.93,89.94,23100.0,60.003,60.043,59.9697,59.9763,23100.0
2007-12-04 11:55:00,89.97,89.97,89.79,89.81,11300.0,59.9964,59.9964,59.8763,59.8897,11300.0
2007-12-04 12:00:00,89.83,90.13,89.83,90.12,16500.0,59.903,60.103,59.903,60.0964,16500.0
2007-12-04 12:05:00,90.13,90.28,90.11,90.22,70600.0,60.103,60.2031,60.0897,60.1631,70600.0
2007-12-04 12:10:00,90.27,90.27,90.13,90.16,13500.0,60.1964,60.1964,60.103,60.1231,13500.0
2007-12-04 12:15:00,90.15,90.16,89.98,90.06,21700.0,60.1164,60.1231,60.003,60.0564,21700.0
2007-12-04 12:20:00,90.07,90.19,90.07,90.18,7100.0,60.063,60.1431,60.063,60.1364,7100.0
2007-12-04 12:25:00,90.19,90.35,90.17,90.25,14900.0,60.1431,60.2498,60.1297,60.1831,14900.0
2007-12-04 12:30:00,90.27,90.36,90.21,90.35,6500.0,60.1964,60.2564,60.1564,60.2498,6500.0
2007-12-04 12:35:00,90.35,90.4,90.31,90.32,9700.0,60.2498,60.2831,60.2231,60.2298,9700.0
2007-12-04 12:40:00,90.34,90.35,90.26,90.26,10200.0,60.2431,60.2498,60.1897,60.1897,10200.0
2007-12-04 12:45:00,90.28,90.49,90.27,90.48,9500.0,60.2031,60.3431,60.1964,60.3364,9500.0
2007-12-04 12:50:00,90.48,90.49,90.41,90.41,7600.0,60.3364,60.3431,60.2898,60.2898,7600.0
2007-12-04 12:55:00,90.42,90.53,90.41,90.53,11400.0,60.2964,60.3698,60.2898,60.3698,11400.0
2007-12-04 13:00:00,90.53,90.54,90.42,90.54,27200.0,60.3698,60.3765,60.2964,60.3765,27200.0
2007-12-04 13:05:00,90.56,90.62,90.26,90.27,16900.0,60.3898,60.4298,60.1897,60.1964,16900.0
2007-12-04 13:10:00,90.28,90.28,90.13,90.16,10600.0,60.2031,60.2031,60.103,60.1231,10600.0
2007-12-04 13:15:00,90.19,90.39,90.19,90.35,9000.0,60.1431,60.2764,60.1431,60.2498,9000.0
2007-12-04 13:20:00,90.36,90.45,90.31,90.31,13100.0,60.2564,60.3164,60.2231,60.2231,13100.0
2007-12-04 13:25:00,90.34,90.34,90.23,90.3,10400.0,60.2431,60.2431,60.1697,60.2164,10400.0
2007-12-04 13:30:00,90.32,90.35,90.27,90.34,7100.0,60.2298,60.2498,60.1964,60.2431,7100.0
2007-12-04 13:35:00,90.3,90.36,90.27,90.36,16700.0,60.2164,60.2564,60.1964,60.2564,16700.0
2007-12-04 13:40:00,90.35,90.36,90.17,90.24,15100.0,60.2498,60.2564,60.1297,60.1764,15100.0
2007-12-04 13:45:00,90.24,90.25,90.2,90.21,8600.0,60.1764,60.1831,60.1497,60.1564,8600.0
2007-12-04 13:50:00,90.22,90.22,90.02,90.03,20700.0,60.1631,60.1631,60.0297,60.0364,20700.0
2007-12-04 13:55:00,90.04,90.06,90.01,90.04,13300.0,60.043,60.0564,60.023,60.043,13300.0
2007-12-04 14:00:00,90.03,90.04,89.9,89.93,20700.0,60.0364,60.043,59.9497,59.9697,20700.0
2007-12-04 14:05:00,89.98,89.98,89.85,89.93,11400.0,60.003,60.003,59.9163,59.9697,11400.0
2007-12-04 14:10:00,89.94,90.07,89.83,90.02,17400.0,59.9763,60.063,59.903,60.0297,17400.0
2007-12-04 14:15:00,90.02,90.1,89.99,90.05,9700.0,60.0297,60.083,60.0097,60.0497,9700.0
2007-12-04 14:20:00,90.09,90.19,90.05,90.06,12300.0,60.0764,60.1431,60.0497,60.0564,12300.0
2007-12-04 14:25:00,90.1,90.24,90.1,90.21,13200.0,60.083,60.1764,60.083,60.1564,13200.0
2007-12-04 14:30:00,90.21,90.25,90.18,90.22,7900.0,60.1564,60.1831,60.1364,60.1631,7900.0
2007-12-04 14:35:00,90.22,90.26,89.97,89.98,34700.0,60.1631,60.1897,59.9964,60.003,34700.0
2007-12-04 14:40:00,89.98,90.08,89.96,89.97,17600.0,60.003,60.0697,59.9897,59.9964,17600.0
2007-12-04 14:45:00,89.98,90.03,89.94,90.0,14400.0,60.003,60.0364,59.9763,60.0164,14400.0
2007-12-04 14:50:00,90.0,90.09,89.93,90.09,17500.0,60.0164,60.0764,59.9697,60.0764,17500.0
2007-12-04 14:55:00,90.05,90.06,89.95,90.0,16800.0,60.0497,60.0564,59.983,60.0164,16800.0
2007-12-04 15:00:00,89.99,90.06,89.94,89.96,21800.0,60.0097,60.0564,59.9763,59.9897,21800.0
2007-12-04 15:05:00,89.96,90.02,89.85,89.99,19200.0,59.9897,60.0297,59.9163,60.0097,19200.0
2007-12-04 15:10:00,89.98,90.06,89.94,89.98,22800.0,60.003,60.0564,59.9763,60.003,22800.0
2007-12-04 15:15:00,89.99,90.07,89.94,90.0,21900.0,60.0097,60.063,59.9763,60.0164,21900.0
2007-12-04 15:20:00,89.96,90.16,89.92,90.12,32300.0,59.9897,60.1231,59.963,60.0964,32300.0
2007-12-04 15:25:00,90.13,90.14,89.85,89.94,19800.0,60.103,60.1097,59.9163,59.9763,19800.0
2007-12-04 15:30:00,89.94,89.96,89.88,89.91,19600.0,59.9763,59.9897,59.9363,59.9563,19600.0
2007-12-04 15:35:00,89.93,90.05,89.82,89.86,21100.0,59.9697,60.0497,59.8963,59.923,21100.0
2007-12-04 15:40:00,89.82,89.89,89.69,89.87,24700.0,59.8963,59.943,59.8096,59.9297,24700.0
2007-12-04 15:45:00,89.9,89.93,89.71,89.9,31900.0,59.9497,59.9697,59.823,59.9497,31900.0
2007-12-04 15:50:00,89.9,90.34,89.9,90.3,110000.0,59.9497,60.2431,59.9497,60.2164,110000.0
2007-12-04 15:55:00,90.3,90.32,89.87,89.87,116500.0,60.2164,60.2298,59.9297,59.9297,116500.0
2007-12-05 09:30:00,90.69,91.0,90.58,90.75,44800.0,60.4765,60.6832,60.4031,60.5165,44800.0
2007-12-05 09:35:00,90.75,91.0,90.75,90.99,34100.0,60.5165,60.6832,60.5165,60.6765,34100.0
2007-12-05 09:40:00,90.95,90.95,90.66,90.81,12300.0,60.6499,60.6499,60.4565,60.5565,12300.0
2007-12-05 09:45:00,90.86,90.9,90.58,90.6,23000.0,60.5898,60.6165,60.4031,60.4165,23000.0
2007-12-05 09:50:00,90.61,90.64,90.24,90.37,23400.0,60.4231,60.4431,60.1764,60.2631,23400.0
2007-12-05 09:55:00,90.37,90.55,90.35,90.53,17600.0,60.2631,60.3831,60.2498,60.3698,17600.0
2007-12-05 10:00:00,90.55,90.77,90.48,90.73,49300.0,60.3831,60.5298,60.3364,60.5032,49300.0
2007-12-05 10:05:00,90.74,90.91,90.69,90.77,26400.0,60.5098,60.6232,60.4765,60.5298,26400.0
2007-12-05 10:10:00,90.79,91.07,90.79,91.01,22500.0,60.5432,60.7299,60.5432,60.6899,22500.0
2007-12-05 10:15:00,91.02,91.04,90.97,91.0,8900.0,60.6965,60.7099,60.6632,60.6832,8900.0
2007-12-05 10:20:00,90.99,91.08,90.96,91.01,22300.0,60.6765,60.7366,60.6565,60.6899,22300.0
2007-12-05 10:25:00,91.03,91.08,90.93,91.03,25000.0,60.7032,60.7366,60.6365,60.7032,25000.0
2007-12-05 10:30:00,91.01,91.1,90.97,91.01,28500.0,60.6899,60.7499,60.6632,60.6899,28500.0
2007-12-05 10:35:00,91.02,91.15,91.0,91.1,73900.0,60.6965,60.7832,60.6832,60.7499,73900.0
2007-12-05 10:40:00,91.08,91.2,91.08,91.16,20500.0,60.7366,60.8166,60.7366,60.7899,20500.0
2007-12-05 10:45:00,91.21,91.21,91.09,91.11,13200.0,60.8232,60.8232,60.7432,60.7566,13200.0
2007-12-05 10:50:00,91.08,91.09,91.01,91.03,15700.0,60.7366,60.7432,60.6899,60.7032,15700.0
2007-12-05 10:55:00,91.02,91.12,90.98,91.09,9100.0,60.6965,60.7632,60.6699,60.7432,9100.0
2007-12-05 11:00:00,91.09,91.22,91.07,91.19,16100.0,60.7432,60.8299,60.7299,60.8099,16100.0
2007-12-05 11:05:00,91.2,91.45,91.19,91.39,26200.0,60.8166,60.9833,60.8099,60.9433,26200.0
2007-12-05 11:10:00,91.41,91.62,91.38,91.55,21300.0,60.9566,61.0967,60.9366,61.05,21300.0
2007-12-05 11:15:00,91.55,92.1,91.55,91.93,124900.0,61.05,61.4167,61.05,61.3034,124900.0
2007-12-05 11:20:00,91.87,92.04,91.86,91.9,19200.0,61.2634,61.3767,61.2567,61.2834,19200.0
2007-12-05 11:25:00,91.9,92.0,91.81,92.0,17200.0,61.2834,61.3501,61.2234,61.3501,17200.0
2007-12-05 11:30:00,91.96,92.0,91.67,91.72,37600.0,61.3234,61.3501,61.13,61.1633,37600.0
2007-12-05 11:35:00,91.67,91.68,91.54,91.56,14200.0,61.13,61.1367,61.0433,61.0566,14200.0
2007-12-05 11:40:00,91.58,91.79,91.52,91.75,21400.0,61.07,61.21,61.03,61.1833,21400.0
2007-12-05 11:45:00,91.77,91.8,91.71,91.75,9700.0,61.1967,61.2167,61.1567,61.1833,9700.0
2007-12-05 11:50:00,91.75,91.93,91.71,91.79,14400.0,61.1833,61.3034,61.1567,61.21,14400.0
2007-12-05 11:55:00,91.76,91.79,91.68,91.7,4600.0,61.19,61.21,61.1367,61.15,4600.0
2007-12-05 12:00:00,91.69,91.76,91.64,91.75,20300.0,61.1433,61.19,61.11,61.1833,20300.0
2007-12-05 12:05:00,91.74,91.77,91.59,91.71,14100.0,61.1767,61.1967,61.0766,61.1567,14100.0
2007-12-05 12:10:00,91.73,91.73,91.64,91.65,16900.0,61.17,61.17,61.11,61.1167,16900.0
2007-12-05 12:15:00,91.72,91.73,91.67,91.68,5300.0,61.1633,61.17,61.13,61.1367,5300.0
2007-12-05 12:20:00,91.69,91.74,91.67,91.73,9000.0,61.1433,61.1767,61.13,61.17,9000.0
2007-12-05 12:25:00,91.74,91.75,91.69,91.71,9400.0,61.1767,61.1833,61.1433,61.1567,9400.0
2007-12-05 12:30:00,91.72,91.73,91.68,91.72,9500.0,61.1633,61.17,61.1367,61.1633,9500.0
2007-12-05 12:35:00,91.72,91.72,91.62,91.64,7600.0,61.1633,61.1633,61.0967,61.11,7600.0
2007-12-05 12:40:00,91.62,91.76,91.61,91.74,15300.0,61.0967,61.19,61.09,61.1767,15300.0
2007-12-05 12:45:00,91.74,91.74,91.67,91.68,36100.0,61.1767,61.1767,61.13,61.1367,36100.0
2007-12-05 12:50:00,91.7,91.73,91.61,91.67,31600.0,61.15,61.17,61.09,61.13,31600.0
2007-12-05 12:55:00,91.69,91.72,91.51,91.6,35200.0,61.1433,61.1633,61.0233,61.0833,35200.0
2007-12-05 13:00:00,91.6,91.68,91.52,91.58,11000.0,61.0833,61.1367,61.03,61.07,11000.0
2007-12-05 13:05:00,91.55,91.6,91.5,91.54,19500.0,61.05,61.0833,61.0166,61.0433,19500.0
2007-12-05 13:10:00,91.55,91.59,91.48,91.51,21000.0,61.05,61.0766,61.0033,61.0233,21000.0
2007-12-05 13:15:00,91.51,91.56,91.46,91.5,12700.0,61.0233,61.0566,60.99,61.0166,12700.0
2007-12-05 13:20:00,91.51,91.61,91.4,91.52,30600.0,61.0233,61.09,60.9499,61.03,30600.0
2007-12-05 13:25:00,91.48,91.54,91.45,91.52,7200.0,61.0033,61.0433,60.9833,61.03,7200.0
2007-12-05 13:30:00,91.51,91.69,91.51,91.68,19200.0,61.0233,61.1433,61.0233,61.1367,19200.0
2007-12-05 13:35:00,91.67,91.73,91.62,91.63,25500.0,61.13,61.17,61.0967,61.1033,25500.0
2007-12-05 13:40:00,91.62,91.73,91.55,91.55,15200.0,61.0967,61.17,61.05,61.05,15200.0
2007-12-05 13:45:00,91.6,91.82,91.53,91.82,28500.0,61.0833,61.23,61.0366,61.23,28500.0
2007-12-05 13:50:00,91.83,91.99,91.78,91.94,16800.0,61.2367,61.3434,61.2033,61.31,16800.0
2007-12-05 13:55:00,91.9,92.0,91.9,92.0,24900.0,61.2834,61.3501,61.2834,61.3501,24900.0
2007-12-05 14:00:00,92.0,92.1,91.97,92.09,23000.0,61.3501,61.4167,61.3301,61.4101,23000.0
2007-12-05 14:05:00,92.09,92.1,91.98,92.04,24600.0,61.4101,61.4167,61.3367,61.3767,24600.0
2007-12-05 14:10:00,92.04,92.1,91.95,91.95,21600.0,61.3767,61.4167,61.3167,61.3167,21600.0
2007-12-05 14:15:00,91.99,92.03,91.96,92.03,17300.0,61.3434,61.3701,61.3234,61.3701,17300.0
2007-12-05 14:20:00,92.02,92.04,91.92,92.02,60400.0,61.3634,61.3767,61.2967,61.3634,60400.0
2007-12-05 14:25:00,92.01,92.04,91.88,91.97,33000.0,61.3567,61.3767,61.27,61.3301,33000.0
2007-12-05 14:30:00,91.99,92.15,91.96,92.11,26400.0,61.3434,61.4501,61.3234,61.4234,26400.0
2007-12-05 14:35:00,92.11,92.13,92.0,92.05,18500.0,61.4234,61.4367,61.3501,61.3834,18500.0
2007-12-05 14:40:00,92.07,92.14,92.04,92.1,15700.0,61.3967,61.4434,61.3767,61.4167,15700.0
2007-12-05 14:45:00,92.09,92.28,92.09,92.23,29900.0,61.4101,61.5368,61.4101,61.5034,29900.0
2007-12-05 14:50:00,92.2,92.25,92.02,92.08,44600.0,61.4834,61.5168,61.3634,61.4034,44600.0
2007-12-05 14:55:00,92.08,92.12,92.04,92.11,20900.0,61.4034,61.4301,61.3767,61.4234,20900.0
2007-12-05 15:00:00,92.09,92.11,91.99,92.05,35800.0,61.4101,61.4234,61.3434,61.3834,35800.0
2007-12-05 15:05:00,92.03,92.11,92.0,92.09,23700.0,61.3701,61.4234,61.3501,61.4101,23700.0
2007-12-05 15:10:00,92.09,92.36,92.09,92.35,47200.0,61.4101,61.5901,61.4101,61.5835,47200.0
2007-12-05 15:15:00,92.36,92.63,92.32,92.62,45500.0,61.5901,61.7702,61.5634,61.7635,45500.0
2007-12-05 15:20:00,92.62,92.64,92.5,92.55,36600.0,61.7635,61.7768,61.6835,61.7168,36600.0
2007-12-05 15:25:00,92.6,92.63,92.43,92.43,32000.0,61.7502,61.7702,61.6368,61.6368,32000.0
2007-12-05 15:30:00,92.44,92.5,92.26,92.31,48500.0,61.6435,61.6835,61.5234,61.5568,48500.0
2007-12-05 15:35:00,92.3,92.37,92.29,92.34,39100.0,61.5501,61.5968,61.5434,61.5768,39100.0
2007-12-05 15:40:00,92.34,92.45,92.27,92.32,68000.0,61.5768,61.6501,61.5301,61.5634,68000.0
2007-12-05 15:45:00,92.32,92.4,92.19,92.31,63300.0,61.5634,61.6168,61.4768,61.5568,63300.0
2007-12-05 15:50:00,92.31,92.44,92.22,92.34,89200.0,61.5568,61.6435,61.4968,61.5768,89200.0
2007-12-05 15:55:00,92.35,92.59,92.35,92.55,111800.0,61.5835,61.7435,61.5835,61.7168,111800.0
2007-12-06 09:30:00,92.4,92.96,92.23,92.93,46500.0,61.6168,61.9902,61.5034,61.9702,46500.0
2007-12-06 09:35:00,92.93,93.48,92.9,93.46,59400.0,61.9702,62.337,61.9502,62.3237,59400.0
2007-12-06 09:40:00,93.47,93.83,93.41,93.41,37000.0,62.3303,62.5704,62.2903,62.2903,37000.0
2007-12-06 09:45:00,93.33,93.83,93.25,93.8,35700.0,62.237,62.5704,62.1836,62.5504,35700.0
2007-12-06 09:50:00,93.85,93.85,93.47,93.47,29000.0,62.5837,62.5837,62.3303,62.3303,29000.0
2007-12-06 09:55:00,93.47,93.64,93.33,93.45,38900.0,62.3303,62.4437,62.237,62.317,38900.0
2007-12-06 10:00:00,93.47,93.5,93.06,93.06,35600.0,62.3303,62.3503,62.0569,62.0569,35600.0
2007-12-06 10:05:00,93.04,93.14,92.89,93.07,26400.0,62.0436,62.1103,61.9436,62.0636,26400.0
2007-12-06 10:10:00,93.07,93.15,93.02,93.11,25800.0,62.0636,62.1169,62.0302,62.0903,25800.0
2007-12-06 10:15:00,93.11,93.14,93.0,93.01,44700.0,62.0903,62.1103,62.0169,62.0236,44700.0
2007-12-06 10:20:00,93.02,93.11,92.92,92.93,32800.0,62.0302,62.0903,61.9636,61.9702,32800.0
2007-12-06 10:25:00,92.91,92.97,92.76,92.93,42800.0,61.9569,61.9969,61.8569,61.9702,42800.0
2007-12-06 10:30:00,92.97,93.18,92.92,92.98,51500.0,61.9969,62.1369,61.9636,62.0036,51500.0
2007-12-06 10:35:00,92.97,93.01,92.84,92.88,66800.0,61.9969,62.0236,61.9102,61.9369,66800.0
2007-12-06 10:40:00,92.91,92.91,92.69,92.75,37700.0,61.9569,61.9569,61.8102,61.8502,37700.0
2007-12-06 10:45:00,92.77,92.77,92.5,92.6,48800.0,61.8635,61.8635,61.6835,61.7502,48800.0
2007-12-06 10:50:00,92.6,92.88,92.57,92.81,58600.0,61.7502,61.9369,61.7302,61.8902,58600.0
2007-12-06 10:55:00,92.81,92.86,92.66,92.68,56500.0,61.8902,61.9235,61.7902,61.8035,56500.0
2007-12-06 11:00:00,92.7,92.72,92.5,92.5,20400.0,61.8168,61.8302,61.6835,61.6835,20400.0
2007-12-06 11:05:00,92.5,92.56,92.45,92.46,36900.0,61.6835,61.7235,61.6501,61.6568,36900.0
2007-12-06 11:10:00,92.46,92.61,92.46,92.58,17000.0,61.6568,61.7568,61.6568,61.7368,17000.0
2007-12-06 11:15:00,92.61,92.76,92.59,92.75,15400.0,61.7568,61.8569,61.7435,61.8502,15400.0
2007-12-06 11:20:00,92.76,92.77,92.69,92.73,23700.0,61.8569,61.8635,61.8102,61.8369,23700.0
2007-12-06 11:25:00,92.76,92.8,92.68,92.74,17700.0,61.8569,61.8835,61.8035,61.8435,17700.0
2007-12-06 11:30:00,92.75,92.82,92.71,92.72,15800.0,61.8502,61.8969,61.8235,61.8302,15800.0
2007-12-06 11:35:00,92.74,92.77,92.62,92.69,61700.0,61.8435,61.8635,61.7635,61.8102,61700.0
2007-12-06 11:40:00,92.7,92.74,92.66,92.66,20700.0,61.8168,61.8435,61.7902,61.7902,20700.0
2007-12-06 11:45:00,92.66,92.74,92.65,92.7,9500.0,61.7902,61.8435,61.7835,61.8168,9500.0
2007-12-06 11:50:00,92.69,92.71,92.63,92.63,10900.0,61.8102,61.8235,61.7702,61.7702,10900.0
2007-12-06 11:55:00,92.64,92.7,92.56,92.66,54800.0,61.7768,61.8168,61.7235,61.7902,54800.0
2007-12-06 12:00:00,92.64,92.64,92.51,92.6,33400.0,61.7768,61.7768,61.6901,61.7502,33400.0
2007-12-06 12:05:00,92.6,92.6,92.35,92.41,35000.0,61.7502,61.7502,61.5835,61.6235,35000.0
2007-12-06 12:10:00,92.42,92.45,92.37,92.42,10400.0,61.6301,61.6501,61.5968,61.6301,10400.0
2007-12-06 12:15:00,92.42,92.44,92.39,92.4,10000.0,61.6301,61.6435,61.6101,61.6168,10000.0
2007-12-06 12:20:00,92.41,92.52,92.41,92.5,14000.0,61.6235,61.6968,61.6235,61.6835,14000.0
2007-12-06 12:25:00,92.5,92.52,92.46,92.47,14400.0,61.6835,61.6968,61.6568,61.6635,14400.0
2007-12-06 12:30:00,92.46,92.47,92.26,92.29,20400.0,61.6568,61.6635,61.5234,61.5434,20400.0
2007-12-06 12:35:00,92.26,92.29,92.06,92.14,71200.0,61.5234,61.5434,61.3901,61.4434,71200.0
2007-12-06 12:40:00,92.11,92.2,92.11,92.18,11400.0,61.4234,61.4834,61.4234,61.4701,11400.0
2007-12-06 12:45:00,92.18,92.2,92.12,92.12,11600.0,61.4701,61.4834,61.4301,61.4301,11600.0
2007-12-06 12:50:00,92.13,92.16,92.08,92.16,15700.0,61.4367,61.4568,61.4034,61.4568,15700.0
2007-12-06 12:55:00,92.17,92.28,92.17,92.27,18100.0,61.4634,61.5368,61.4634,61.5301,18100.0
2007-12-06 13:00:00,92.29,92.3,92.27,92.29,16900.0,61.5434,61.5501,61.5301,61.5434,16900.0
2007-12-06 13:05:00,92.3,92.31,92.26,92.29,10500.0,61.5501,61.5568,61.5234,61.5434,10500.0
2007-12-06 13:10:00,92.31,92.38,92.25,92.36,20900.0,61.5568,61.6035,61.5168,61.5901,20900.0
2007-12-06 13:15:00,92.38,92.44,92.37,92.42,27100.0,61.6035,61.6435,61.5968,61.6301,27100.0
2007-12-06 13:20:00,92.42,92.52,92.4,92.5,36600.0,61.6301,61.6968,61.6168,61.6835,36600.0
2007-12-06 13:25:00,92.49,92.76,92.47,92.61,41000.0,61.6768,61.8569,61.6635,61.7568,41000.0
2007-12-06 13:30:00,92.6,92.61,92.57,92.57,12500.0,61.7502,61.7568,61.7302,61.7302,12500.0
2007-12-06 13:35:00,92.6,92.61,92.47,92.47,17600.0,61.7502,61.7568,61.6635,61.6635,17600.0
2007-12-06 13:40:00,92.5,92.56,92.45,92.5,9600.0,61.6835,61.7235,61.6501,61.6835,9600.0
2007-12-06 13:45:00,92.5,92.51,92.45,92.47,9300.0,61.6835,61.6901,61.6501,61.6635,9300.0
2007-12-06 13:50:00,92.48,92.48,92.45,92.48,7500.0,61.6701,61.6701,61.6501,61.6701,7500.0
2007-12-06 13:55:00,92.48,92.48,92.36,92.37,14600.0,61.6701,61.6701,61.5901,61.5968,14600.0
2007-12-06 14:00:00,92.37,92.38,92.24,92.28,16700.0,61.5968,61.6035,61.5101,61.5368,16700.0
2007-12-06 14:05:00,92.27,92.29,92.24,92.25,23800.0,61.5301,61.5434,61.5101,61.5168,23800.0
2007-12-06 14:10:00,92.25,92.26,92.18,92.19,16300.0,61.5168,61.5234,61.4701,61.4768,16300.0
2007-12-06 14:15:00,92.2,92.25,92.2,92.24,14600.0,61.4834,61.5168,61.4834,61.5101,14600.0
2007-12-06 14:20:00,92.24,92.29,92.23,92.23,17500.0,61.5101,61.5434,61.5034,61.5034,17500.0
2007-12-06 14:25:00,92.25,92.35,92.23,92.26,17000.0,61.5168,61.5835,61.5034,61.5234,17000.0
2007-12-06 14:30:00,92.28,92.28,92.24,92.28,20600.0,61.5368,61.5368,61.5101,61.5368,20600.0
2007-12-06 14:35:00,92.28,92.39,92.25,92.34,16200.0,61.5368,61.6101,61.5168,61.5768,16200.0
2007-12-06 14:40:00,92.34,92.5,92.34,92.5,18300.0,61.5768,61.6835,61.5768,61.6835,18300.0
2007-12-06 14:45:00,92.5,92.55,92.46,92.55,20800.0,61.6835,61.7168,61.6568,61.7168,20800.0
2007-12-06 14:50:00,92.55,92.7,92.55,92.7,37500.0,61.7168,61.8168,61.7168,61.8168,37500.0
2007-12-06 14:55:00,92.69,92.76,92.67,92.72,35300.0,61.8102,61.8569,61.7968,61.8302,35300.0
2007-12-06 15:00:00,92.74,92.98,92.73,92.96,63100.0,61.8435,62.0036,61.8369,61.9902,63100.0
2007-12-06 15:05:00,92.95,93.12,92.88,93.12,57500.0,61.9836,62.0969,61.9369,62.0969,57500.0
2007-12-06 15:10:00,93.13,93.18,93.03,93.05,57100.0,62.1036,62.1369,62.0369,62.0502,57100.0
2007-12-06 15:15:00,93.05,93.46,93.03,93.25,111000.0,62.0502,62.3237,62.0369,62.1836,111000.0
2007-12-06 15:20:00,93.22,93.32,93.22,93.29,41600.0,62.1636,62.2303,62.1636,62.2103,41600.0
2007-12-06 15:25:00,93.26,93.29,93.11,93.14,52300.0,62.1903,62.2103,62.0903,62.1103,52300.0
2007-12-06 15:30:00,93.15,93.19,92.94,93.0,44500.0,62.1169,62.1436,61.9769,62.0169,44500.0
2007-12-06 15:35:00,92.99,93.26,92.97,93.26,64200.0,62.0102,62.1903,61.9969,62.1903,64200.0
2007-12-06 15:40:00,93.25,93.32,92.91,93.02,46300.0,62.1836,62.2303,61.9569,62.0302,46300.0
2007-12-06 15:45:00,93.01,93.15,93.01,93.11,28800.0,62.0236,62.1169,62.0236,62.0903,28800.0
2007-12-06 15:50:00,93.1,93.17,93.09,93.14,39500.0,62.0836,62.1303,62.0769,62.1103,39500.0
2007-12-06 15:55:00,93.15,93.24,93.09,93.1,55500.0,62.1169,62.1769,62.0769,62.0836,55500.0
2007-12-07 09:30:00,93.06,93.17,92.77,93.07,42400.0,62.0569,62.1303,61.8635,62.0636,42400.0
2007-12-07 09:35:00,93.0,93.2,92.98,93.2,18200.0,62.0169,62.1503,62.0036,62.1503,18200.0
2007-12-07 09:40:00,93.2,93.2,93.06,93.17,13000.0,62.1503,62.1503,62.0569,62.1303,13000.0
2007-12-07 09:45:00,93.15,93.2,92.96,93.0,30500.0,62.1169,62.1503,61.9902,62.0169,30500.0
2007-12-07 09:50:00,93.0,93.08,92.96,93.08,18200.0,62.0169,62.0703,61.9902,62.0703,18200.0
2007-12-07 09:55:00,93.08,93.15,93.0,93.11,26100.0,62.0703,62.1169,62.0169,62.0903,26100.0
2007-12-07 10:00:00,93.12,93.25,93.1,93.22,12300.0,62.0969,62.1836,62.0836,62.1636,12300.0
2007-12-07 10:05:00,93.25,93.38,93.2,93.25,43700.0,62.1836,62.2703,62.1503,62.1836,43700.0
2007-12-07 10:10:00,93.28,93.48,93.24,93.46,31000.0,62.2036,62.337,62.1769,62.3237,31000.0
2007-12-07 10:15:00,93.45,93.48,93.32,93.44,28800.0,62.317,62.337,62.2303,62.3103,28800.0
2007-12-07 10:20:00,93.43,93.63,93.4,93.62,27400.0,62.3036,62.437,62.2836,62.4304,27400.0
2007-12-07 10:25:00,93.64,93.83,93.53,93.53,60800.0,62.4437,62.5704,62.3703,62.3703,60800.0
2007-12-07 10:30:00,93.56,93.73,93.56,93.73,31300.0,62.3903,62.5037,62.3903,62.5037,31300.0
2007-12-07 10:35:00,93.71,93.95,93.71,93.94,31400.0,62.4904,62.6504,62.4904,62.6437,31400.0
2007-12-07 10:40:00,93.95,94.38,93.94,94.33,78800.0,62.6504,62.9372,62.6437,62.9038,78800.0
2007-12-07 10:45:00,94.33,94.55,94.26,94.27,50000.0,62.9038,63.0505,62.8571,62.8638,50000.0
2007-12-07 10:50:00,94.28,94.28,93.9,93.97,25500.0,62.8705,62.8705,62.6171,62.6637,25500.0
2007-12-07 10:55:00,93.95,93.97,93.76,93.83,21800.0,62.6504,62.6637,62.5237,62.5704,21800.0
2007-12-07 11:00:00,93.83,93.83,93.65,93.65,11700.0,62.5704,62.5704,62.4504,62.4504,11700.0
2007-12-07 11:05:00,93.64,93.79,93.64,93.65,12100.0,62.4437,62.5437,62.4437,62.4504,12100.0
2007-12-07 11:10:00,93.71,93.71,93.55,93.6,12500.0,62.4904,62.4904,62.3837,62.417,12500.0
2007-12-07 11:15:00,93.64,93.74,93.6,93.67,9400.0,62.4437,62.5104,62.417,62.4637,9400.0
2007-12-07 11:20:00,93.7,93.7,93.63,93.69,7200.0,62.4837,62.4837,62.437,62.477,7200.0
2007-12-07 11:25:00,93.73,93.77,93.67,93.67,4400.0,62.5037,62.5304,62.4637,62.4637,4400.0
2007-12-07 11:30:00,93.69,93.69,93.62,93.65,11300.0,62.477,62.477,62.4304,62.4504,11300.0
2007-12-07 11:35:00,93.65,93.89,93.64,93.85,17500.0,62.4504,62.6104,62.4437,62.5837,17500.0
2007-12-07 11:40:00,93.85,93.9,93.82,93.87,15100.0,62.5837,62.6171,62.5637,62.5971,15100.0
2007-12-07 11:45:00,93.88,93.95,93.87,93.93,10000.0,62.6037,62.6504,62.5971,62.6371,10000.0
2007-12-07 11:50:00,93.92,93.93,93.81,93.81,12100.0,62.6304,62.6371,62.5571,62.5571,12100.0
2007-12-07 11:55:00,93.81,93.82,93.68,93.7,8900.0,62.5571,62.5637,62.4704,62.4837,8900.0
2007-12-07 12:00:00,93.7,93.73,93.65,93.66,10600.0,62.4837,62.5037,62.4504,62.457,10600.0
2007-12-07 12:05:00,93.65,93.69,93.63,93.68,10500.0,62.4504,62.477,62.437,62.4704,10500.0
2007-12-07 12:10:00,93.65,93.68,93.61,93.64,6400.0,62.4504,62.4704,62.4237,62.4437,6400.0
2007-12-07 12:15:00,93.67,93.72,93.64,93.7,19700.0,62.4637,62.497,62.4437,62.4837,19700.0
2007-12-07 12:20:00,93.71,93.72,93.69,93.72,7400.0,62.4904,62.497,62.477,62.497,7400.0
2007-12-07 12:25:00,93.72,93.72,93.67,93.71,7600.0,62.497,62.497,62.4637,62.4904,7600.0
2007-12-07 12:30:00,93.72,93.76,93.71,93.76,5500.0,62.497,62.5237,62.4904,62.5237,5500.0
2007-12-07 12:35:00,93.74,93.77,93.73,93.77,3300.0,62.5104,62.5304,62.5037,62.5304,3300.0
2007-12-07 12:40:00,93.75,93.81,93.73,93.75,6600.0,62.517,62.5571,62.5037,62.517,6600.0
2007-12-07 12:45:00,93.78,93.78,93.72,93.72,3000.0,62.537,62.537,62.497,62.497,3000.0
2007-12-07 12:50:00,93.76,93.76,93.71,93.72,3300.0,62.5237,62.5237,62.4904,62.497,3300.0
2007-12-07 12:55:00,93.72,93.81,93.7,93.78,11900.0,62.497,62.5571,62.4837,62.537,11900.0
2007-12-07 13:00:00,93.78,93.79,93.7,93.72,27300.0,62.537,62.5437,62.4837,62.497,27300.0
2007-12-07 13:05:00,93.73,93.8,93.7,93.73,14600.0,62.5037,62.5504,62.4837,62.5037,14600.0
2007-12-07 13:10:00,93.75,93.76,93.7,93.74,6800.0,62.517,62.5237,62.4837,62.5104,6800.0
2007-12-07 13:15:00,93.72,93.88,93.7,93.88,9900.0,62.497,62.6037,62.4837,62.6037,9900.0
2007-12-07 13:20:00,93.86,93.97,93.77,93.77,10300.0,62.5904,62.6637,62.5304,62.5304,10300.0
2007-12-07 13:25:00,93.82,93.82,93.72,93.74,9500.0,62.5637,62.5637,62.497,62.5104,9500.0
2007-12-07 13:30:00,93.74,93.78,93.72,93.78,5300.0,62.5104,62.537,62.497,62.537,5300.0
2007-12-07 13:35:00,93.74,93.76,93.7,93.71,13500.0,62.5104,62.5237,62.4837,62.4904,13500.0
2007-12-07 13:40:00,93.73,93.87,93.7,93.82,17800.0,62.5037,62.5971,62.4837,62.5637,17800.0
2007-12-07 13:45:00,93.81,93.87,93.78,93.8,16200.0,62.5571,62.5971,62.537,62.5504,16200.0
2007-12-07 13:50:00,93.79,93.82,93.7,93.72,10000.0,62.5437,62.5637,62.4837,62.497,10000.0
2007-12-07 13:55:00,93.72,93.78,93.71,93.77,10900.0,62.497,62.537,62.4904,62.5304,10900.0
2007-12-07 14:00:00,93.75,93.8,93.74,93.78,10000.0,62.517,62.5504,62.5104,62.537,10000.0
2007-12-07 14:05:00,93.8,93.89,93.73,93.81,38900.0,62.5504,62.6104,62.5037,62.5571,38900.0
2007-12-07 14:10:00,93.83,93.9,93.72,93.8,19000.0,62.5704,62.6171,62.497,62.5504,19000.0
2007-12-07 14:15:00,93.8,93.8,93.66,93.7,24000.0,62.5504,62.5504,62.457,62.4837,24000.0
2007-12-07 14:20:00,93.71,93.79,93.69,93.77,22000.0,62.4904,62.5437,62.477,62.5304,22000.0
2007-12-07 14:25:00,93.77,93.77,93.7,93.7,8500.0,62.5304,62.5304,62.4837,62.4837,8500.0
2007-12-07 14:30:00,93.7,93.9,93.7,93.87,18400.0,62.4837,62.6171,62.4837,62.5971,18400.0
2007-12-07 14:35:00,93.87,93.93,93.77,93.8,38300.0,62.5971,62.6371,62.5304,62.5504,38300.0
2007-12-07 14:40:00,93.83,93.89,93.79,93.83,5800.0,62.5704,62.6104,62.5437,62.5704,5800.0
2007-12-07 14:45:00,93.82,93.86,93.76,93.85,13300.0,62.5637,62.5904,62.5237,62.5837,13300.0
2007-12-07 14:50:00,93.86,93.9,93.73,93.8,8200.0,62.5904,62.6171,62.5037,62.5504,8200.0
2007-12-07 14:55:00,93.78,93.79,93.75,93.75,6900.0,62.537,62.5437,62.517,62.517,6900.0
2007-12-07 15:00:00,93.76,93.84,93.7,93.71,16900.0,62.5237,62.5771,62.4837,62.4904,16900.0
2007-12-07 15:05:00,93.72,93.77,93.69,93.7,29900.0,62.497,62.5304,62.477,62.4837,29900.0
2007-12-07 15:10:00,93.71,93.8,93.7,93.76,21500.0,62.4904,62.5504,62.4837,62.5237,21500.0
2007-12-07 15:15:00,93.76,93.8,93.7,93.7,23200.0,62.5237,62.5504,62.4837,62.4837,23200.0
2007-12-07 15:20:00,93.72,93.8,93.7,93.72,33500.0,62.497,62.5504,62.4837,62.497,33500.0
2007-12-07 15:25:00,93.73,93.75,93.69,93.73,54800.0,62.5037,62.517,62.477,62.5037,54800.0
2007-12-07 15:30:00,93.72,93.73,93.53,93.59,42000.0,62.497,62.5037,62.3703,62.4103,42000.0
2007-12-07 15:35:00,93.61,93.71,93.56,93.71,31100.0,62.4237,62.4904,62.3903,62.4904,31100.0
2007-12-07 15:40:00,93.71,93.73,93.49,93.51,34200.0,62.4904,62.5037,62.3437,62.357,34200.0
2007-12-07 15:45:00,93.51,93.72,93.51,93.7,37400.0,62.357,62.497,62.357,62.4837,37400.0
2007-12-07 15:50:00,93.7,93.76,93.64,93.75,34600.0,62.4837,62.5237,62.4437,62.517,34600.0
2007-12-07 15:55:00,93.75,93.82,93.65,93.65,51200.0,62.517,62.5637,62.4504,62.4504,51200.0
2007-12-10 09:30:00,94.0,94.0,93.6,93.82,23900.0,62.6838,62.6838,62.417,62.5637,23900.0
2007-12-10 09:35:00,93.89,93.89,93.65,93.82,8500.0,62.6104,62.6104,62.4504,62.5637,8500.0
2007-12-10 09:40:00,93.79,93.95,93.7,93.84,10500.0,62.5437,62.6504,62.4837,62.5771,10500.0
2007-12-10 09:45:00,93.83,93.98,93.79,93.95,11000.0,62.5704,62.6704,62.5437,62.6504,11000.0
2007-12-10 09:50:00,93.95,94.0,93.91,93.99,6500.0,62.6504,62.6838,62.6237,62.6771,6500.0
2007-12-10 09:55:00,93.99,94.13,93.88,93.88,19900.0,62.6771,62.7704,62.6037,62.6037,19900.0
2007-12-10 10:00:00,93.93,94.12,93.91,94.09,9800.0,62.6371,62.7638,62.6237,62.7438,9800.0
2007-12-10 10:05:00,94.1,94.16,94.05,94.08,10500.0,62.7504,62.7904,62.7171,62.7371,10500.0
2007-12-10 10:10:00,94.08,94.19,94.05,94.19,8200.0,62.7371,62.8105,62.7171,62.8105,8200.0
2007-12-10 10:15:00,94.19,94.23,94.08,94.08,18700.0,62.8105,62.8371,62.7371,62.7371,18700.0
2007-12-10 10:20:00,94.07,94.08,93.98,94.06,14000.0,62.7304,62.7371,62.6704,62.7238,14000.0
2007-12-10 10:25:00,94.03,94.22,94.03,94.22,6300.0,62.7038,62.8305,62.7038,62.8305,6300.0
2007-12-10 10:30:00,94.22,94.31,94.21,94.21,15800.0,62.8305,62.8905,62.8238,62.8238,15800.0
2007-12-10 10:35:00,94.23,94.23,94.09,94.12,23000.0,62.8371,62.8371,62.7438,62.7638,23000.0
2007-12-10 10:40:00,94.14,94.49,94.13,94.4,14400.0,62.7771,63.0105,62.7704,62.9505,14400.0
2007-12-10 10:45:00,94.39,94.4,94.12,94.14,10400.0,62.9438,62.9505,62.7638,62.7771,10400.0
2007-12-10 10:50:00,94.13,94.22,94.13,94.19,3000.0,62.7704,62.8305,62.7704,62.8105,3000.0
2007-12-10 10:55:00,94.21,94.5,94.21,94.37,26300.0,62.8238,63.0172,62.8238,62.9305,26300.0
2007-12-10 11:00:00,94.38,94.38,94.24,94.28,7400.0,62.9372,62.9372,62.8438,62.8705,7400.0
2007-12-10 11:05:00,94.24,94.27,93.97,94.0,11100.0,62.8438,62.8638,62.6637,62.6838,11100.0
2007-12-10 11:10:00,93.97,94.02,93.96,94.02,10400.0,62.6637,62.6971,62.6571,62.6971,10400.0
2007-12-10 11:15:00,94.01,94.03,94.0,94.01,5300.0,62.6904,62.7038,62.6838,62.6904,5300.0
2007-12-10 11:20:00,94.03,94.19,94.02,94.19,8700.0,62.7038,62.8105,62.6971,62.8105,8700.0
2007-12-10 11:25:00,94.2,94.41,94.2,94.41,10500.0,62.8171,62.9572,62.8171,62.9572,10500.0
2007-12-10 11:30:00,94.4,94.44,94.36,94.4,6300.0,62.9505,62.9772,62.9238,62.9505,6300.0
2007-12-10 11:35:00,94.41,94.42,94.36,94.42,7000.0,62.9572,62.9638,62.9238,62.9638,7000.0
2007-12-10 11:40:00,94.42,94.44,94.37,94.39,4000.0,62.9638,62.9772,62.9305,62.9438,4000.0
2007-12-10 11:45:00,94.4,94.5,94.34,94.41,10400.0,62.9505,63.0172,62.9105,62.9572,10400.0
2007-12-10 11:50:00,94.4,94.49,94.38,94.47,13400.0,62.9505,63.0105,62.9372,62.9972,13400.0
2007-12-10 11:55:00,94.46,94.47,94.24,94.24,21700.0,62.9905,62.9972,62.8438,62.8438,21700.0
2007-12-10 12:00:00,94.26,94.28,94.19,94.21,13200.0,62.8571,62.8705,62.8105,62.8238,13200.0
2007-12-10 12:05:00,94.21,94.21,93.94,93.99,22300.0,62.8238,62.8238,62.6437,62.6771,22300.0
2007-12-10 12:10:00,94.0,94.17,93.96,94.14,5700.0,62.6838,62.7971,62.6571,62.7771,5700.0
2007-12-10 12:15:00,94.15,94.33,94.15,94.29,15500.0,62.7838,62.9038,62.7838,62.8771,15500.0
2007-12-10 12:20:00,94.34,94.47,94.34,94.42,16600.0,62.9105,62.9972,62.9105,62.9638,16600.0
2007-12-10 12:25:00,94.45,94.48,94.38,94.38,9400.0,62.9838,63.0038,62.9372,62.9372,9400.0
2007-12-10 12:30:00,94.39,94.44,94.38,94.44,6600.0,62.9438,62.9772,62.9372,62.9772,6600.0
2007-12-10 12:35:00,94.41,94.44,94.29,94.4,3200.0,62.9572,62.9772,62.8771,62.9505,3200.0
2007-12-10 12:40:00,94.39,94.39,94.17,94.21,16300.0,62.9438,62.9438,62.7971,62.8238,16300.0
2007-12-10 12:45:00,94.2,94.2,94.04,94.04,14600.0,62.8171,62.8171,62.7104,62.7104,14600.0
2007-12-10 12:50:00,94.04,94.07,94.03,94.04,12600.0,62.7104,62.7304,62.7038,62.7104,12600.0
2007-12-10 12:55:00,94.03,94.06,94.01,94.04,10000.0,62.7038,62.7238,62.6904,62.7104,10000.0
2007-12-10 13:00:00,94.05,94.09,94.03,94.07,8800.0,62.7171,62.7438,62.7038,62.7304,8800.0
2007-12-10 13:05:00,94.09,94.1,94.04,94.1,8800.0,62.7438,62.7504,62.7104,62.7504,8800.0
2007-12-10 13:10:00,94.1,94.1,94.06,94.08,5300.0,62.7504,62.7504,62.7238,62.7371,5300.0
2007-12-10 13:15:00,94.09,94.16,94.06,94.14,13000.0,62.7438,62.7904,62.7238,62.7771,13000.0
2007-12-10 13:20:00,94.14,94.29,94.14,94.29,5300.0,62.7771,62.8771,62.7771,62.8771,5300.0
2007-12-10 13:25:00,94.29,94.3,94.19,94.22,6300.0,62.8771,62.8838,62.8105,62.8305,6300.0
2007-12-10 13:30:00,94.21,94.21,94.14,94.14,11700.0,62.8238,62.8238,62.7771,62.7771,11700.0
2007-12-10 13:35:00,94.19,94.2,94.13,94.18,3500.0,62.8105,62.8171,62.7704,62.8038,3500.0
2007-12-10 13:40:00,94.18,94.2,94.13,94.13,8700.0,62.8038,62.8171,62.7704,62.7704,8700.0
2007-12-10 13:45:00,94.14,94.15,94.04,94.07,16800.0,62.7771,62.7838,62.7104,62.7304,16800.0
2007-12-10 13:50:00,94.06,94.1,93.98,93.98,19300.0,62.7238,62.7504,62.6704,62.6704,19300.0
2007-12-10 13:55:00,93.98,93.99,93.92,93.93,10500.0,62.6704,62.6771,62.6304,62.6371,10500.0
2007-12-10 14:00:00,93.95,94.06,93.94,94.06,13100.0,62.6504,62.7238,62.6437,62.7238,13100.0
2007-12-10 14:05:00,94.04,94.07,94.02,94.05,8000.0,62.7104,62.7304,62.6971,62.7171,8000.0
2007-12-10 14:10:00,94.02,94.06,93.93,94.06,26100.0,62.6971,62.7238,62.6371,62.7238,26100.0
2007-12-10 14:15:00,94.06,94.15,94.04,94.08,10200.0,62.7238,62.7838,62.7104,62.7371,10200.0
2007-12-10 14:20:00,94.08,94.17,94.07,94.16,6000.0,62.7371,62.7971,62.7304,62.7904,6000.0
2007-12-10 14:25:00,94.15,94.27,94.14,94.27,7800.0,62.7838,62.8638,62.7771,62.8638,7800.0
2007-12-10 14:30:00,94.24,94.43,94.24,94.41,8200.0,62.8438,62.9705,62.8438,62.9572,8200.0
2007-12-10 14:35:00,94.43,94.44,94.32,94.35,12900.0,62.9705,62.9772,62.8971,62.9171,12900.0
2007-12-10 14:40:00,94.35,94.43,94.35,94.38,8000.0,62.9171,62.9705,62.9171,62.9372,8000.0
2007-12-10 14:45:00,94.4,94.45,94.34,94.42,14900.0,62.9505,62.9838,62.9105,62.9638,14900.0
2007-12-10 14:50:00,94.42,94.47,94.36,94.42,13300.0,62.9638,62.9972,62.9238,62.9638,13300.0
2007-12-10 14:55:00,94.43,94.45,94.22,94.27,16400.0,62.9705,62.9838,62.8305,62.8638,16400.0
2007-12-10 15:00:00,94.3,94.3,94.22,94.3,12100.0,62.8838,62.8838,62.8305,62.8838,12100.0
2007-12-10 15:05:00,94.3,94.44,94.26,94.41,22500.0,62.8838,62.9772,62.8571,62.9572,22500.0
2007-12-10 15:10:00,94.39,94.39,94.32,94.33,19200.0,62.9438,62.9438,62.8971,62.9038,19200.0
2007-12-10 15:15:00,94.35,94.38,94.28,94.3,12700.0,62.9171,62.9372,62.8705,62.8838,12700.0
2007-12-10 15:20:00,94.33,94.36,94.23,94.27,17400.0,62.9038,62.9238,62.8371,62.8638,17400.0
2007-12-10 15:25:00,94.27,94.32,94.23,94.24,14100.0,62.8638,62.8971,62.8371,62.8438,14100.0
2007-12-10 15:30:00,94.24,94.26,94.16,94.21,22200.0,62.8438,62.8571,62.7904,62.8238,22200.0
2007-12-10 15:35:00,94.24,94.42,94.23,94.34,30100.0,62.8438,62.9638,62.8371,62.9105,30100.0
2007-12-10 15:40:00,94.32,94.45,94.31,94.42,23100.0,62.8971,62.9838,62.8905,62.9638,23100.0
2007-12-10 15:45:00,94.43,94.48,94.33,94.35,37500.0,62.9705,63.0038,62.9038,62.9171,37500.0
2007-12-10 15:50:00,94.35,94.35,94.12,94.14,95000.0,62.9171,62.9171,62.7638,62.7771,95000.0
2007-12-10 15:55:00,94.15,94.15,93.92,93.95,166700.0,62.7838,62.7838,62.6304,62.6504,166700.0
2007-12-11 09:30:00,93.96,93.96,93.13,93.17,34500.0,62.6571,62.6571,62.1036,62.1303,34500.0
2007-12-11 09:35:00,93.19,93.4,93.12,93.2,20600.0,62.1436,62.2836,62.0969,62.1503,20600.0
2007-12-11 09:40:00,93.22,93.64,93.15,93.63,37000.0,62.1636,62.4437,62.1169,62.437,37000.0
2007-12-11 09:45:00,93.6,93.67,93.4,93.4,8400.0,62.417,62.4637,62.2836,62.2836,8400.0
2007-12-11 09:50:00,93.42,93.56,93.4,93.5,21300.0,62.297,62.3903,62.2836,62.3503,21300.0
2007-12-11 09:55:00,93.52,93.68,93.52,93.58,13300.0,62.3637,62.4704,62.3637,62.4037,13300.0
2007-12-11 10:00:00,93.59,93.64,93.46,93.52,8500.0,62.4103,62.4437,62.3237,62.3637,8500.0
2007-12-11 10:05:00,93.53,93.58,93.51,93.57,6500.0,62.3703,62.4037,62.357,62.397,6500.0
2007-12-11 10:10:00,93.57,93.59,93.35,93.44,35500.0,62.397,62.4103,62.2503,62.3103,35500.0
2007-12-11 10:15:00,93.46,93.59,93.44,93.56,11400.0,62.3237,62.4103,62.3103,62.3903,11400.0
2007-12-11 10:20:00,93.54,93.58,93.52,93.52,4800.0,62.377,62.4037,62.3637,62.3637,4800.0
2007-12-11 10:25:00,93.55,93.56,93.42,93.46,7000.0,62.3837,62.3903,62.297,62.3237,7000.0
2007-12-11 10:30:00,93.45,93.5,93.45,93.47,13100.0,62.317,62.3503,62.317,62.3303,13100.0
2007-12-11 10:35:00,93.49,93.54,93.42,93.47,30100.0,62.3437,62.377,62.297,62.3303,30100.0
2007-12-11 10:40:00,93.5,93.55,93.44,93.55,2500.0,62.3503,62.3837,62.3103,62.3837,2500.0
2007-12-11 10:45:00,93.52,93.58,93.43,93.47,15100.0,62.3637,62.4037,62.3036,62.3303,15100.0
2007-12-11 10:50:00,93.45,93.53,93.4,93.5,19500.0,62.317,62.3703,62.2836,62.3503,19500.0
2007-12-11 10:55:00,93.5,93.52,93.43,93.46,14200.0,62.3503,62.3637,62.3036,62.3237,14200.0
2007-12-11 11:00:00,93.46,93.5,93.42,93.5,10000.0,62.3237,62.3503,62.297,62.3503,10000.0
2007-12-11 11:05:00,93.49,93.5,93.48,93.5,19300.0,62.3437,62.3503,62.337,62.3503,19300.0
2007-12-11 11:10:00,93.5,93.5,93.47,93.48,16000.0,62.3503,62.3503,62.3303,62.337,16000.0
2007-12-11 11:15:00,93.49,93.5,93.44,93.45,17600.0,62.3437,62.3503,62.3103,62.317,17600.0
2007-12-11 11:20:00,93.47,93.48,93.46,93.46,2200.0,62.3303,62.337,62.3237,62.3237,2200.0
2007-12-11 11:25:00,93.46,93.49,93.42,93.48,36700.0,62.3237,62.3437,62.297,62.337,36700.0
2007-12-11 11:30:00,93.48,93.55,93.46,93.55,23700.0,62.337,62.3837,62.3237,62.3837,23700.0
2007-12-11 11:35:00,93.55,93.55,93.51,93.51,3800.0,62.3837,62.3837,62.357,62.357,3800.0
2007-12-11 11:40:00,93.51,93.6,93.47,93.57,24700.0,62.357,62.417,62.3303,62.397,24700.0
2007-12-11 11:45:00,93.59,93.59,93.51,93.52,15400.0,62.4103,62.4103,62.357,62.3637,15400.0
2007-12-11 11:50:00,93.52,93.55,93.45,93.45,14800.0,62.3637,62.3837,62.317,62.317,14800.0
2007-12-11 11:55:00,93.47,93.6,93.47,93.58,7900.0,62.3303,62.417,62.3303,62.4037,7900.0
2007-12-11 12:00:00,93.58,93.61,93.57,93.6,13200.0,62.4037,62.4237,62.397,62.417,13200.0
2007-12-11 12:05:00,93.57,93.6,93.56,93.57,3800.0,62.397,62.417,62.3903,62.397,3800.0
2007-12-11 12:10:00,93.56,93.6,93.55,93.58,3200.0,62.3903,62.417,62.3837,62.4037,3200.0
2007-12-11 12:15:00,93.58,93.6,93.55,93.59,7500.0,62.4037,62.417,62.3837,62.4103,7500.0
2007-12-11 12:20:00,93.6,93.65,93.57,93.6,14900.0,62.417,62.4504,62.397,62.417,14900.0
2007-12-11 12:25:00,93.63,93.63,93.6,93.61,4600.0,62.437,62.437,62.417,62.4237,4600.0
2007-12-11 12:30:00,93.62,93.64,93.6,93.61,9500.0,62.4304,62.4437,62.417,62.4237,9500.0
2007-12-11 12:35:00,93.63,93.64,93.59,93.59,18700.0,62.437,62.4437,62.4103,62.4103,18700.0
2007-12-11 12:40:00,93.62,93.62,93.54,93.56,10700.0,62.4304,62.4304,62.377,62.3903,10700.0
2007-12-11 12:45:00,93.57,93.58,93.52,93.53,6300.0,62.397,62.4037,62.3637,62.3703,6300.0
2007-12-11 12:50:00,93.53,93.55,93.48,93.54,7000.0,62.3703,62.3837,62.337,62.377,7000.0
2007-12-11 12:55:00,93.54,93.54,93.49,93.52,7300.0,62.377,62.377,62.3437,62.3637,7300.0
2007-12-11 13:00:00,93.52,93.55,93.5,93.52,6100.0,62.3637,62.3837,62.3503,62.3637,6100.0
2007-12-11 13:05:00,93.52,93.59,93.52,93.59,14600.0,62.3637,62.4103,62.3637,62.4103,14600.0
2007-12-11 13:10:00,93.6,93.64,93.58,93.63,22300.0,62.417,62.4437,62.4037,62.437,22300.0
2007-12-11 13:15:00,93.63,93.64,93.46,93.46,37100.0,62.437,62.4437,62.3237,62.3237,37100.0
2007-12-11 13:20:00,93.49,93.49,93.41,93.42,10100.0,62.3437,62.3437,62.2903,62.297,10100.0
2007-12-11 13:25:00,93.41,93.5,93.37,93.49,13000.0,62.2903,62.3503,62.2636,62.3437,13000.0
2007-12-11 13:30:00,93.47,93.49,93.31,93.33,9700.0,62.3303,62.3437,62.2236,62.237,9700.0
2007-12-11 13:35:00,93.3,93.32,93.23,93.23,11300.0,62.217,62.2303,62.1703,62.1703,11300.0
2007-12-11 13:40:00,93.23,93.24,93.1,93.1,15700.0,62.1703,62.1769,62.0836,62.0836,15700.0
2007-12-11 13:45:00,93.11,93.17,93.04,93.06,25600.0,62.0903,62.1303,62.0436,62.0569,25600.0
2007-12-11 13:50:00,93.07,93.19,92.97,93.0,18000.0,62.0636,62.1436,61.9969,62.0169,18000.0
2007-12-11 13:55:00,92.99,93.11,92.98,93.1,7700.0,62.0102,62.0903,62.0036,62.0836,7700.0
2007-12-11 14:00:00,93.1,93.16,93.1,93.16,4600.0,62.0836,62.1236,62.0836,62.1236,4600.0
2007-12-11 14:05:00,93.18,93.2,93.05,93.08,9100.0,62.1369,62.1503,62.0502,62.0703,9100.0
2007-12-11 14:10:00,93.14,93.33,93.08,93.14,21300.0,62.1103,62.237,62.0703,62.1103,21300.0
2007-12-11 14:15:00,93.14,93.16,92.42,92.61,36400.0,62.1103,62.1236,61.6301,61.7568,36400.0
2007-12-11 14:20:00,92.59,92.63,91.91,92.09,54500.0,61.7435,61.7702,61.29,61.4101,54500.0
2007-12-11 14:25:00,92.07,92.11,91.79,91.93,47700.0,61.3967,61.4234,61.21,61.3034,47700.0
2007-12-11 14:30:00,91.92,92.1,91.69,92.03,34400.0,61.2967,61.4167,61.1433,61.3701,34400.0
2007-12-11 14:35:00,92.06,92.13,91.63,91.98,38300.0,61.3901,61.4367,61.1033,61.3367,38300.0
2007-12-11 14:40:00,91.98,92.03,91.76,92.03,30500.0,61.3367,61.3701,61.19,61.3701,30500.0
2007-12-11 14:45:00,92.03,92.04,91.79,91.88,18600.0,61.3701,61.3767,61.21,61.27,18600.0
2007-12-11 14:50:00,91.89,92.2,91.87,92.19,19400.0,61.2767,61.4834,61.2634,61.4768,19400.0
2007-12-11 14:55:00,92.19,92.25,91.9,91.98,45100.0,61.4768,61.5168,61.2834,61.3367,45100.0
2007-12-11 15:00:00,92.06,92.06,91.69,91.83,44800.0,61.3901,61.3901,61.1433,61.2367,44800.0
2007-12-11 15:05:00,91.88,92.04,91.88,91.98,10300.0,61.27,61.3767,61.27,61.3367,10300.0
2007-12-11 15:10:00,91.99,92.06,91.86,92.02,15200.0,61.3434,61.3901,61.2567,61.3634,15200.0
2007-12-11 15:15:00,92.02,92.14,91.84,91.86,29600.0,61.3634,61.4434,61.2434,61.2567,29600.0
2007-12-11 15:20:00,91.85,91.93,91.72,91.77,34300.0,61.25,61.3034,61.1633,61.1967,34300.0
2007-12-11 15:25:00,91.74,91.83,91.64,91.73,28300.0,61.1767,61.2367,61.11,61.17,28300.0
2007-12-11 15:30:00,91.68,91.9,91.64,91.65,30200.0,61.1367,61.2834,61.11,61.1167,30200.0
2007-12-11 15:35:00,91.67,91.67,91.43,91.45,35300.0,61.13,61.13,60.97,60.9833,35300.0
2007-12-11 15:40:00,91.44,91.63,91.39,91.39,32300.0,60.9766,61.1033,60.9433,60.9433,32300.0
2007-12-11 15:45:00,91.4,91.42,91.13,91.14,36800.0,60.9499,60.9633,60.7699,60.7766,36800.0
2007-12-11 15:50:00,91.16,91.29,91.09,91.17,43500.0,60.7899,60.8766,60.7432,60.7966,43500.0
2007-12-11 15:55:00,91.2,91.27,91.06,91.09,84600.0,60.8166,60.8633,60.7232,60.7432,84600.0
2007-12-12 09:30:00,93.19,93.2,92.67,93.0,46500.0,62.1436,62.1503,61.7968,62.0169,46500.0
2007-12-12 09:35:00,92.97,93.2,92.91,93.16,37400.0,61.9969,62.1503,61.9569,62.1236,37400.0
2007-12-12 09:40:00,93.19,93.25,92.84,93.12,35100.0,62.1436,62.1836,61.9102,62.0969,35100.0
2007-12-12 09:45:00,93.08,93.12,92.69,92.87,32900.0,62.0703,62.0969,61.8102,61.9302,32900.0
2007-12-12 09:50:00,92.84,93.23,92.54,93.22,34000.0,61.9102,62.1703,61.7102,62.1636,34000.0
2007-12-12 09:55:00,93.22,93.24,92.55,92.87,23200.0,62.1636,62.1769,61.7168,61.9302,23200.0
2007-12-12 10:00:00,92.83,92.92,92.77,92.85,15200.0,61.9035,61.9636,61.8635,61.9169,15200.0
2007-12-12 10:05:00,92.83,93.09,92.81,93.05,21000.0,61.9035,62.0769,61.8902,62.0502,21000.0
2007-12-12 10:10:00,93.05,93.19,93.03,93.09,21200.0,62.0502,62.1436,62.0369,62.0769,21200.0
2007-12-12 10:15:00,93.09,93.33,93.07,93.32,19200.0,62.0769,62.237,62.0636,62.2303,19200.0
2007-12-12 10:20:00,93.32,93.38,93.22,93.31,13200.0,62.2303,62.2703,62.1636,62.2236,13200.0
2007-12-12 10:25:00,93.29,93.37,93.24,93.33,14000.0,62.2103,62.2636,62.1769,62.237,14000.0
2007-12-12 10:30:00,93.29,93.38,93.15,93.15,20600.0,62.2103,62.2703,62.1169,62.1169,20600.0
2007-12-12 10:35:00,93.19,93.24,92.82,92.82,24700.0,62.1436,62.1769,61.8969,61.8969,24700.0
2007-12-12 10:40:00,92.82,92.84,92.69,92.75,25100.0,61.8969,61.9102,61.8102,61.8502,25100.0
2007-12-12 10:45:00,92.78,92.86,92.47,92.48,17800.0,61.8702,61.9235,61.6635,61.6701,17800.0
2007-12-12 10:50:00,92.51,92.78,92.48,92.76,13300.0,61.6901,61.8702,61.6701,61.8569,13300.0
2007-12-12 10:55:00,92.75,92.89,92.66,92.73,18700.0,61.8502,61.9436,61.7902,61.8369,18700.0
2007-12-12 11:00:00,92.75,93.0,92.75,92.94,11600.0,61.8502,62.0169,61.8502,61.9769,11600.0
2007-12-12 11:05:00,92.95,92.99,92.86,92.98,7900.0,61.9836,62.0102,61.9235,62.0036,7900.0
2007-12-12 11:10:00,92.99,93.2,92.97,93.02,36700.0,62.0102,62.1503,61.9969,62.0302,36700.0
2007-12-12 11:15:00,92.98,93.05,92.93,92.98,16800.0,62.0036,62.0502,61.9702,62.0036,16800.0
2007-12-12 11:20:00,93.0,93.0,92.88,92.96,11000.0,62.0169,62.0169,61.9369,61.9902,11000.0
2007-12-12 11:25:00,92.95,93.0,92.86,92.97,12900.0,61.9836,62.0169,61.9235,61.9969,12900.0
2007-12-12 11:30:00,92.93,93.22,92.93,93.15,17300.0,61.9702,62.1636,61.9702,62.1169,17300.0
2007-12-12 11:35:00,93.2,93.22,93.13,93.18,18800.0,62.1503,62.1636,62.1036,62.1369,18800.0
2007-12-12 11:40:00,93.18,93.18,93.03,93.1,12800.0,62.1369,62.1369,62.0369,62.0836,12800.0
2007-12-12 11:45:00,93.1,93.2,93.02,93.07,21100.0,62.0836,62.1503,62.0302,62.0636,21100.0
2007-12-12 11:50:00,93.07,93.07,92.85,92.88,13400.0,62.0636,62.0636,61.9169,61.9369,13400.0
2007-12-12 11:55:00,92.84,92.99,92.76,92.85,18700.0,61.9102,62.0102,61.8569,61.9169,18700.0
2007-12-12 12:00:00,92.87,92.91,92.82,92.9,7700.0,61.9302,61.9569,61.8969,61.9502,7700.0
2007-12-12 12:05:00,92.9,92.95,92.86,92.86,4800.0,61.9502,61.9836,61.9235,61.9235,4800.0
2007-12-12 12:10:00,92.88,92.97,92.83,92.85,6100.0,61.9369,61.9969,61.9035,61.9169,6100.0
2007-12-12 12:15:00,92.82,92.87,92.72,92.87,10800.0,61.8969,61.9302,61.8302,61.9302,10800.0
2007-12-12 12:20:00,92.83,92.89,92.73,92.88,9500.0,61.9035,61.9436,61.8369,61.9369,9500.0
2007-12-12 12:25:00,92.88,92.89,92.83,92.83,5500.0,61.9369,61.9436,61.9035,61.9035,5500.0
2007-12-12 12:30:00,92.81,92.81,92.61,92.69,11100.0,61.8902,61.8902,61.7568,61.8102,11100.0
2007-12-12 12:35:00,92.69,92.71,92.49,92.54,13300.0,61.8102,61.8235,61.6768,61.7102,13300.0
2007-12-12 12:40:00,92.5,92.51,92.41,92.47,10600.0,61.6835,61.6901,61.6235,61.6635,10600.0
2007-12-12 12:45:00,92.47,92.54,92.33,92.47,9800.0,61.6635,61.7102,61.5701,61.6635,9800.0
2007-12-12 12:50:00,92.46,92.54,92.38,92.38,8300.0,61.6568,61.7102,61.6035,61.6035,8300.0
2007-12-12 12:55:00,92.42,92.55,92.41,92.53,5700.0,61.6301,61.7168,61.6235,61.7035,5700.0
2007-12-12 13:00:00,92.52,92.61,92.23,92.25,22500.0,61.6968,61.7568,61.5034,61.5168,22500.0
2007-12-12 13:05:00,92.25,92.29,92.22,92.25,27400.0,61.5168,61.5434,61.4968,61.5168,27400.0
2007-12-12 13:10:00,92.25,92.29,92.21,92.25,22000.0,61.5168,61.5434,61.4901,61.5168,22000.0
2007-12-12 13:15:00,92.24,92.34,92.21,92.25,17900.0,61.5101,61.5768,61.4901,61.5168,17900.0
2007-12-12 13:20:00,92.25,92.28,92.24,92.24,10900.0,61.5168,61.5368,61.5101,61.5101,10900.0
2007-12-12 13:25:00,92.23,92.23,92.0,92.02,20300.0,61.5034,61.5034,61.3501,61.3634,20300.0
2007-12-12 13:30:00,92.02,92.14,92.0,92.02,13100.0,61.3634,61.4434,61.3501,61.3634,13100.0
2007-12-12 13:35:00,92.02,92.25,92.02,92.22,7700.0,61.3634,61.5168,61.3634,61.4968,7700.0
2007-12-12 13:40:00,92.21,92.28,92.21,92.24,10400.0,61.4901,61.5368,61.4901,61.5101,10400.0
2007-12-12 13:45:00,92.25,92.28,92.18,92.23,11500.0,61.5168,61.5368,61.4701,61.5034,11500.0
2007-12-12 13:50:00,92.22,92.28,92.19,92.19,14700.0,61.4968,61.5368,61.4768,61.4768,14700.0
2007-12-12 13:55:00,92.19,92.31,92.14,92.21,15800.0,61.4768,61.5568,61.4434,61.4901,15800.0
2007-12-12 14:00:00,92.25,92.28,92.16,92.23,12400.0,61.5168,61.5368,61.4568,61.5034,12400.0
2007-12-12 14:05:00,92.25,92.29,92.21,92.21,21400.0,61.5168,61.5434,61.4901,61.4901,21400.0
2007-12-12 14:10:00,92.2,92.3,92.19,92.24,16500.0,61.4834,61.5501,61.4768,61.5101,16500.0
2007-12-12 14:15:00,92.25,92.27,92.2,92.25,9900.0,61.5168,61.5301,61.4834,61.5168,9900.0
2007-12-12 14:20:00,92.23,92.23,91.96,92.11,18600.0,61.5034,61.5034,61.3234,61.4234,18600.0
2007-12-12 14:25:00,92.11,92.11,91.98,92.01,7900.0,61.4234,61.4234,61.3367,61.3567,7900.0
2007-12-12 14:30:00,91.98,91.99,91.83,91.94,18300.0,61.3367,61.3434,61.2367,61.31,18300.0
2007-12-12 14:35:00,91.95,91.97,91.79,91.87,20100.0,61.3167,61.3301,61.21,61.2634,20100.0
2007-12-12 14:40:00,91.89,91.99,91.85,91.92,10600.0,61.2767,61.3434,61.25,61.2967,10600.0
2007-12-12 14:45:00,91.89,91.96,91.8,91.92,15500.0,61.2767,61.3234,61.2167,61.2967,15500.0
2007-12-12 14:50:00,91.9,92.09,91.9,91.97,13000.0,61.2834,61.4101,61.2834,61.3301,13000.0
2007-12-12 14:55:00,91.99,92.16,91.84,91.88,22400.0,61.3434,61.4568,61.2434,61.27,22400.0
2007-12-12 15:00:00,91.83,91.83,91.3,91.35,36600.0,61.2367,61.2367,60.8833,60.9166,36600.0
2007-12-12 15:05:00,91.35,91.55,91.33,91.48,30000.0,60.9166,61.05,60.9033,61.0033,30000.0
2007-12-12 15:10:00,91.51,91.53,91.17,91.2,44800.0,61.0233,61.0366,60.7966,60.8166,44800.0
2007-12-12 15:15:00,91.18,91.38,90.95,91.29,48400.0,60.8032,60.9366,60.6499,60.8766,48400.0
2007-12-12 15:20:00,91.27,91.34,91.03,91.07,25900.0,60.8633,60.9099,60.7032,60.7299,25900.0
2007-12-12 15:25:00,91.07,91.37,91.07,91.33,23700.0,60.7299,60.9299,60.7299,60.9033,23700.0
2007-12-12 15:30:00,91.35,91.48,91.19,91.32,36200.0,60.9166,61.0033,60.8099,60.8966,36200.0
2007-12-12 15:35:00,91.4,91.4,91.02,91.12,33800.0,60.9499,60.9499,60.6965,60.7632,33800.0
2007-12-12 15:40:00,91.11,91.28,91.04,91.1,46100.0,60.7566,60.8699,60.7099,60.7499,46100.0
2007-12-12 15:45:00,91.1,91.5,91.02,91.45,57900.0,60.7499,61.0166,60.6965,60.9833,57900.0
2007-12-12 15:50:00,91.43,91.66,91.39,91.48,58300.0,60.97,61.1233,60.9433,61.0033,58300.0
2007-12-12 15:55:00,91.53,91.66,91.38,91.65,65900.0,61.0366,61.1233,60.9366,61.1167,65900.0
2007-12-13 09:30:00,91.05,92.07,91.05,91.75,44000.0,60.7165,61.3967,60.7165,61.1833,44000.0
2007-12-13 09:35:00,91.7,92.05,91.67,91.97,13900.0,61.15,61.3834,61.13,61.3301,13900.0
2007-12-13 09:40:00,91.97,92.2,91.94,92.06,13300.0,61.3301,61.4834,61.31,61.3901,13300.0
2007-12-13 09:45:00,92.12,92.18,91.84,91.92,16000.0,61.4301,61.4701,61.2434,61.2967,16000.0
2007-12-13 09:50:00,91.9,92.24,91.87,92.22,19100.0,61.2834,61.5101,61.2634,61.4968,19100.0
2007-12-13 09:55:00,92.25,92.25,92.06,92.18,18300.0,61.5168,61.5168,61.3901,61.4701,18300.0
2007-12-13 10:00:00,92.18,92.29,91.74,91.9,22100.0,61.4701,61.5434,61.1767,61.2834,22100.0
2007-12-13 10:05:00,91.91,92.25,91.85,92.0,25900.0,61.29,61.5168,61.25,61.3501,25900.0
2007-12-13 10:10:00,92.0,92.27,91.97,92.21,28700.0,61.3501,61.5301,61.3301,61.4901,28700.0
2007-12-13 10:15:00,92.23,92.28,92.07,92.18,17400.0,61.5034,61.5368,61.3967,61.4701,17400.0
2007-12-13 10:20:00,92.18,92.34,92.17,92.2,28900.0,61.4701,61.5768,61.4634,61.4834,28900.0
2007-12-13 10:25:00,92.2,92.3,92.16,92.27,8700.0,61.4834,61.5501,61.4568,61.5301,8700.0
2007-12-13 10:30:00,92.28,92.35,92.17,92.21,14100.0,61.5368,61.5835,61.4634,61.4901,14100.0
2007-12-13 10:35:00,92.19,92.26,92.05,92.22,9200.0,61.4768,61.5234,61.3834,61.4968,9200.0
2007-12-13 10:40:00,92.24,92.39,92.14,92.21,17800.0,61.5101,61.6101,61.4434,61.4901,17800.0
2007-12-13 10:45:00,92.17,92.33,92.12,92.31,5800.0,61.4634,61.5701,61.4301,61.5568,5800.0
2007-12-13 10:50:00,92.32,92.46,92.32,92.4,9600.0,61.5634,61.6568,61.5634,61.6168,9600.0
2007-12-13 10:55:00,92.38,92.38,91.99,92.11,8000.0,61.6035,61.6035,61.3434,61.4234,8000.0
2007-12-13 11:00:00,92.07,92.29,91.98,92.14,10600.0,61.3967,61.5434,61.3367,61.4434,10600.0
2007-12-13 11:05:00,92.09,92.24,91.93,92.13,11000.0,61.4101,61.5101,61.3034,61.4367,11000.0
2007-12-13 11:10:00,92.12,92.4,92.12,92.23,9000.0,61.4301,61.6168,61.4301,61.5034,9000.0
2007-12-13 11:15:00,92.24,92.27,92.08,92.15,33100.0,61.5101,61.5301,61.4034,61.4501,33100.0
2007-12-13 11:20:00,92.14,92.2,91.96,91.99,73700.0,61.4434,61.4834,61.3234,61.3434,73700.0
2007-12-13 11:25:00,91.96,92.0,91.84,91.93,19500.0,61.3234,61.3501,61.2434,61.3034,19500.0
2007-12-13 11:30:00,91.97,92.08,91.84,92.06,17800.0,61.3301,61.4034,61.2434,61.3901,17800.0
2007-12-13 11:35:00,92.06,92.08,91.91,91.94,42400.0,61.3901,61.4034,61.29,61.31,42400.0
2007-12-13 11:40:00,91.96,92.28,91.92,92.21,67900.0,61.3234,61.5368,61.2967,61.4901,67900.0
2007-12-13 11:45:00,92.21,92.43,92.18,92.31,7100.0,61.4901,61.6368,61.4701,61.5568,7100.0
2007-12-13 11:50:00,92.37,92.46,92.22,92.43,13400.0,61.5968,61.6568,61.4968,61.6368,13400.0
2007-12-13 11:55:00,92.44,92.58,92.44,92.49,9200.0,61.6435,61.7368,61.6435,61.6768,9200.0
2007-12-13 12:00:00,92.5,92.53,92.31,92.41,9900.0,61.6835,61.7035,61.5568,61.6235,9900.0
2007-12-13 12:05:00,92.38,92.58,92.35,92.54,9400.0,61.6035,61.7368,61.5835,61.7102,9400.0
2007-12-13 12:10:00,92.47,92.6,92.46,92.58,6600.0,61.6635,61.7502,61.6568,61.7368,6600.0
2007-12-13 12:15:00,92.59,92.67,92.49,92.63,34000.0,61.7435,61.7968,61.6768,61.7702,34000.0
2007-12-13 12:20:00,92.67,92.69,92.45,92.45,11600.0,61.7968,61.8102,61.6501,61.6501,11600.0
2007-12-13 12:25:00,92.45,92.45,92.35,92.37,5000.0,61.6501,61.6501,61.5835,61.5968,5000.0
2007-12-13 12:30:00,92.38,92.53,92.36,92.5,8600.0,61.6035,61.7035,61.5901,61.6835,8600.0
2007-12-13 12:35:00,92.51,92.59,92.5,92.55,4300.0,61.6901,61.7435,61.6835,61.7168,4300.0
2007-12-13 12:40:00,92.54,92.54,92.3,92.44,7800.0,61.7102,61.7102,61.5501,61.6435,7800.0
2007-12-13 12:45:00,92.43,92.49,92.34,92.36,4100.0,61.6368,61.6768,61.5768,61.5901,4100.0
2007-12-13 12:50:00,92.38,92.48,92.34,92.38,6300.0,61.6035,61.6701,61.5768,61.6035,6300.0
2007-12-13 12:55:00,92.38,92.4,92.26,92.26,5500.0,61.6035,61.6168,61.5234,61.5234,5500.0
2007-12-13 13:00:00,92.29,92.36,92.23,92.25,6800.0,61.5434,61.5901,61.5034,61.5168,6800.0
2007-12-13 13:05:00,92.24,92.33,92.21,92.32,3400.0,61.5101,61.5701,61.4901,61.5634,3400.0
2007-12-13 13:10:00,92.29,92.35,92.24,92.24,9200.0,61.5434,61.5835,61.5101,61.5101,9200.0
2007-12-13 13:15:00,92.24,92.32,92.1,92.15,9400.0,61.5101,61.5634,61.4167,61.4501,9400.0
2007-12-13 13:20:00,92.15,92.2,92.06,92.1,8900.0,61.4501,61.4834,61.3901,61.4167,8900.0
2007-12-13 13:25:00,92.14,92.42,92.14,92.32,5200.0,61.4434,61.6301,61.4434,61.5634,5200.0
2007-12-13 13:30:00,92.37,92.38,92.13,92.17,3800.0,61.5968,61.6035,61.4367,61.4634,3800.0
2007-12-13 13:35:00,92.18,92.29,92.17,92.17,5400.0,61.4701,61.5434,61.4634,61.4634,5400.0
2007-12-13 13:40:00,92.12,92.19,92.01,92.08,6500.0,61.4301,61.4768,61.3567,61.4034,6500.0
2007-12-13 13:45:00,92.08,92.21,92.08,92.19,5200.0,61.4034,61.4901,61.4034,61.4768,5200.0
2007-12-13 13:50:00,92.22,92.4,92.19,92.38,3600.0,61.4968,61.6168,61.4768,61.6035,3600.0
2007-12-13 13:55:00,92.35,92.44,92.35,92.38,4200.0,61.5835,61.6435,61.5835,61.6035,4200.0
2007-12-13 14:00:00,92.38,92.48,92.21,92.42,71300.0,61.6035,61.6701,61.4901,61.6301,71300.0
2007-12-13 14:05:00,92.54,92.64,92.5,92.54,7600.0,61.7102,61.7768,61.6835,61.7102,7600.0
2007-12-13 14:10:00,92.49,92.51,92.36,92.41,4400.0,61.6768,61.6901,61.5901,61.6235,4400.0
2007-12-13 14:15:00,92.41,92.7,92.4,92.67,9300.0,61.6235,61.8168,61.6168,61.7968,9300.0
2007-12-13 14:20:00,92.69,92.81,92.54,92.73,21400.0,61.8102,61.8902,61.7102,61.8369,21400.0
2007-12-13 14:25:00,92.72,92.74,92.5,92.61,37600.0,61.8302,61.8435,61.6835,61.7568,37600.0
2007-12-13 14:30:00,92.62,92.64,92.46,92.49,12200.0,61.7635,61.7768,61.6568,61.6768,12200.0
2007-12-13 14:35:00,92.5,92.59,92.43,92.46,9500.0,61.6835,61.7435,61.6368,61.6568,9500.0
2007-12-13 14:40:00,92.46,92.49,92.37,92.45,15100.0,61.6568,61.6768,61.5968,61.6501,15100.0
2007-12-13 14:45:00,92.47,92.59,92.35,92.46,11800.0,61.6635,61.7435,61.5835,61.6568,11800.0
2007-12-13 14:50:00,92.45,92.65,92.45,92.59,10800.0,61.6501,61.7835,61.6501,61.7435,10800.0
2007-12-13 14:55:00,92.56,92.6,92.46,92.51,15400.0,61.7235,61.7502,61.6568,61.6901,15400.0
2007-12-13 15:00:00,92.5,92.65,92.48,92.64,10600.0,61.6835,61.7835,61.6701,61.7768,10600.0
2007-12-13 15:05:00,92.63,92.69,92.51,92.57,12300.0,61.7702,61.8102,61.6901,61.7302,12300.0
2007-12-13 15:10:00,92.57,92.62,92.32,92.33,19100.0,61.7302,61.7635,61.5634,61.5701,19100.0
2007-12-13 15:15:00,92.33,92.56,92.18,92.48,13900.0,61.5701,61.7235,61.4701,61.6701,13900.0
2007-12-13 15:20:00,92.48,92.56,92.38,92.38,10400.0,61.6701,61.7235,61.6035,61.6035,10400.0
2007-12-13 15:25:00,92.37,92.79,92.35,92.75,19700.0,61.5968,61.8769,61.5835,61.8502,19700.0
2007-12-13 15:30:00,92.76,92.82,92.61,92.76,30300.0,61.8569,61.8969,61.7568,61.8569,30300.0
2007-12-13 15:35:00,92.8,92.8,92.51,92.62,13200.0,61.8835,61.8835,61.6901,61.7635,13200.0
2007-12-13 15:40:00,92.55,92.81,92.54,92.74,24300.0,61.7168,61.8902,61.7102,61.8435,24300.0
2007-12-13 15:45:00,92.76,92.97,92.73,92.87,36500.0,61.8569,61.9969,61.8369,61.9302,36500.0
2007-12-13 15:50:00,92.88,93.05,92.69,92.9,40900.0,61.9369,62.0502,61.8102,61.9502,40900.0
2007-12-13 15:55:00,92.88,92.97,92.79,92.82,64900.0,61.9369,61.9969,61.8769,61.8969,64900.0
2007-12-14 09:30:00,91.94,92.39,91.94,92.22,31100.0,61.31,61.6101,61.31,61.4968,31100.0
2007-12-14 09:35:00,92.22,92.29,91.77,92.0,35900.0,61.4968,61.5434,61.1967,61.3501,35900.0
2007-12-14 09:40:00,92.14,92.46,92.0,92.4,8300.0,61.4434,61.6568,61.3501,61.6168,8300.0
2007-12-14 09:45:00,92.34,92.34,92.05,92.31,18000.0,61.5768,61.5768,61.3834,61.5568,18000.0
2007-12-14 09:50:00,92.28,92.5,92.08,92.08,22400.0,61.5368,61.6835,61.4034,61.4034,22400.0
2007-12-14 09:55:00,92.1,92.19,92.1,92.13,15400.0,61.4167,61.4768,61.4167,61.4367,15400.0
2007-12-14 10:00:00,92.16,92.5,92.15,92.46,9000.0,61.4568,61.6835,61.4501,61.6568,9000.0
2007-12-14 10:05:00,92.49,92.72,92.44,92.68,12900.0,61.6768,61.8302,61.6435,61.8035,12900.0
2007-12-14 10:10:00,92.68,92.82,92.6,92.6,13200.0,61.8035,61.8969,61.7502,61.7502,13200.0
2007-12-14 10:15:00,92.6,92.68,92.57,92.64,5800.0,61.7502,61.8035,61.7302,61.7768,5800.0
2007-12-14 10:20:00,92.64,92.64,92.48,92.49,4900.0,61.7768,61.7768,61.6701,61.6768,4900.0
2007-12-14 10:25:00,92.49,92.49,92.31,92.35,16400.0,61.6768,61.6768,61.5568,61.5835,16400.0
2007-12-14 10:30:00,92.32,92.34,92.11,92.11,23800.0,61.5634,61.5768,61.4234,61.4234,23800.0
2007-12-14 10:35:00,92.15,92.28,92.14,92.24,12100.0,61.4501,61.5368,61.4434,61.5101,12100.0
2007-12-14 10:40:00,92.26,92.46,92.26,92.4,9100.0,61.5234,61.6568,61.5234,61.6168,9100.0
2007-12-14 10:45:00,92.36,92.46,92.29,92.36,15700.0,61.5901,61.6568,61.5434,61.5901,15700.0
2007-12-14 10:50:00,92.35,92.37,92.25,92.35,11900.0,61.5835,61.5968,61.5168,61.5835,11900.0
2007-12-14 10:55:00,92.38,92.47,92.36,92.42,8100.0,61.6035,61.6635,61.5901,61.6301,8100.0
2007-12-14 11:00:00,92.47,92.49,92.18,92.31,15700.0,61.6635,61.6768,61.4701,61.5568,15700.0
2007-12-14 11:05:00,92.31,92.41,92.23,92.36,17100.0,61.5568,61.6235,61.5034,61.5901,17100.0
2007-12-14 11:10:00,92.35,92.48,92.31,92.44,7000.0,61.5835,61.6701,61.5568,61.6435,7000.0
2007-12-14 11:15:00,92.45,92.51,92.4,92.45,6900.0,61.6501,61.6901,61.6168,61.6501,6900.0
2007-12-14 11:20:00,92.45,92.45,92.32,92.36,5600.0,61.6501,61.6501,61.5634,61.5901,5600.0
2007-12-14 11:25:00,92.37,92.51,92.36,92.45,6800.0,61.5968,61.6901,61.5901,61.6501,6800.0
2007-12-14 11:30:00,92.47,92.55,92.45,92.5,5500.0,61.6635,61.7168,61.6501,61.6835,5500.0
2007-12-14 11:35:00,92.5,92.5,92.34,92.4,6000.0,61.6835,61.6835,61.5768,61.6168,6000.0
2007-12-14 11:40:00,92.44,92.45,92.18,92.19,6200.0,61.6435,61.6501,61.4701,61.4768,6200.0
2007-12-14 11:45:00,92.2,92.31,92.15,92.15,6900.0,61.4834,61.5568,61.4501,61.4501,6900.0
2007-12-14 11:50:00,92.15,92.22,92.14,92.22,2800.0,61.4501,61.4968,61.4434,61.4968,2800.0
2007-12-14 11:55:00,92.18,92.25,92.14,92.18,8100.0,61.4701,61.5168,61.4434,61.4701,8100.0
2007-12-14 12:00:00,92.19,92.31,92.12,92.15,8500.0,61.4768,61.5568,61.4301,61.4501,8500.0
2007-12-14 12:05:00,92.15,92.21,92.11,92.19,4900.0,61.4501,61.4901,61.4234,61.4768,4900.0
2007-12-14 12:10:00,92.21,92.29,92.21,92.29,4300.0,61.4901,61.5434,61.4901,61.5434,4300.0
2007-12-14 12:15:00,92.28,92.39,92.25,92.39,5800.0,61.5368,61.6101,61.5168,61.6101,5800.0
2007-12-14 12:20:00,92.43,92.45,92.41,92.44,2100.0,61.6368,61.6501,61.6235,61.6435,2100.0
2007-12-14 12:25:00,92.42,92.42,92.19,92.2,12700.0,61.6301,61.6301,61.4768,61.4834,12700.0
2007-12-14 12:30:00,92.22,92.3,92.22,92.26,4700.0,61.4968,61.5501,61.4968,61.5234,4700.0
2007-12-14 12:35:00,92.23,92.24,92.13,92.15,11100.0,61.5034,61.5101,61.4367,61.4501,11100.0
2007-12-14 12:40:00,92.15,92.2,92.07,92.2,12600.0,61.4501,61.4834,61.3967,61.4834,12600.0
2007-12-14 12:45:00,92.17,92.19,92.1,92.18,3400.0,61.4634,61.4768,61.4167,61.4701,3400.0
2007-12-14 12:50:00,92.19,92.5,92.19,92.44,29800.0,61.4768,61.6835,61.4768,61.6435,29800.0
2007-12-14 12:55:00,92.42,92.47,92.38,92.41,3300.0,61.6301,61.6635,61.6035,61.6235,3300.0
2007-12-14 13:00:00,92.39,92.43,92.35,92.43,5000.0,61.6101,61.6368,61.5835,61.6368,5000.0
2007-12-14 13:05:00,92.42,92.42,92.35,92.41,4600.0,61.6301,61.6301,61.5835,61.6235,4600.0
2007-12-14 13:10:00,92.39,92.4,92.33,92.35,3800.0,61.6101,61.6168,61.5701,61.5835,3800.0
2007-12-14 13:15:00,92.37,92.45,92.36,92.39,7200.0,61.5968,61.6501,61.5901,61.6101,7200.0
2007-12-14 13:20:00,92.39,92.48,92.35,92.48,4600.0,61.6101,61.6701,61.5835,61.6701,4600.0
2007-12-14 13:25:00,92.48,92.66,92.48,92.53,7400.0,61.6701,61.7902,61.6701,61.7035,7400.0
2007-12-14 13:30:00,92.53,92.53,92.39,92.43,4600.0,61.7035,61.7035,61.6101,61.6368,4600.0
2007-12-14 13:35:00,92.38,92.5,92.38,92.46,6700.0,61.6035,61.6835,61.6035,61.6568,6700.0
2007-12-14 13:40:00,92.44,92.61,92.44,92.61,12100.0,61.6435,61.7568,61.6435,61.7568,12100.0
2007-12-14 13:45:00,92.59,92.66,92.53,92.6,5300.0,61.7435,61.7902,61.7035,61.7502,5300.0
2007-12-14 13:50:00,92.62,92.7,92.56,92.65,7900.0,61.7635,61.8168,61.7235,61.7835,7900.0
2007-12-14 13:55:00,92.59,92.83,92.59,92.66,19900.0,61.7435,61.9035,61.7435,61.7902,19900.0
2007-12-14 14:00:00,92.67,92.68,92.36,92.51,34100.0,61.7968,61.8035,61.5901,61.6901,34100.0
2007-12-14 14:05:00,92.52,92.57,92.4,92.53,26600.0,61.6968,61.7302,61.6168,61.7035,26600.0
2007-12-14 14:10:00,92.54,92.67,92.53,92.61,7700.0,61.7102,61.7968,61.7035,61.7568,7700.0
2007-12-14 14:15:00,92.58,92.58,92.52,92.55,10700.0,61.7368,61.7368,61.6968,61.7168,10700.0
2007-12-14 14:20:00,92.55,92.62,92.48,92.58,25700.0,61.7168,61.7635,61.6701,61.7368,25700.0
2007-12-14 14:25:00,92.57,92.61,92.5,92.5,8500.0,61.7302,61.7568,61.6835,61.6835,8500.0
2007-12-14 14:30:00,92.51,92.52,92.32,92.36,24800.0,61.6901,61.6968,61.5634,61.5901,24800.0
2007-12-14 14:35:00,92.33,92.38,92.25,92.26,45400.0,61.5701,61.6035,61.5168,61.5234,45400.0
2007-12-14 14:40:00,92.27,92.28,92.12,92.12,15000.0,61.5301,61.5368,61.4301,61.4301,15000.0
2007-12-14 14:45:00,92.13,92.16,91.93,92.0,12400.0,61.4367,61.4568,61.3034,61.3501,12400.0
2007-12-14 14:50:00,91.97,92.06,91.88,92.06,16200.0,61.3301,61.3901,61.27,61.3901,16200.0
2007-12-14 14:55:00,92.06,92.09,91.83,91.83,14800.0,61.3901,61.4101,61.2367,61.2367,14800.0
2007-12-14 15:00:00,91.82,91.83,91.67,91.72,17100.0,61.23,61.2367,61.13,61.1633,17100.0
2007-12-14 15:05:00,91.74,92.01,91.74,91.97,10500.0,61.1767,61.3567,61.1767,61.3301,10500.0
2007-12-14 15:10:00,91.96,92.07,91.96,92.04,7300.0,61.3234,61.3967,61.3234,61.3767,7300.0
2007-12-14 15:15:00,92.03,92.03,91.74,91.76,13600.0,61.3701,61.3701,61.1767,61.19,13600.0
2007-12-14 15:20:00,91.76,91.78,91.64,91.71,23500.0,61.19,61.2033,61.11,61.1567,23500.0
2007-12-14 15:25:00,91.71,91.84,91.67,91.77,20900.0,61.1567,61.2434,61.13,61.1967,20900.0
2007-12-14 15:30:00,91.74,91.84,91.69,91.76,42000.0,61.1767,61.2434,61.1433,61.19,42000.0
2007-12-14 15:35:00,91.76,91.9,91.71,91.76,66500.0,61.19,61.2834,61.1567,61.19,66500.0
2007-12-14 15:40:00,91.73,91.78,91.49,91.67,29800.0,61.17,61.2033,61.01,61.13,29800.0
2007-12-14 15:45:00,91.69,91.77,91.59,91.62,21300.0,61.1433,61.1967,61.0766,61.0967,21300.0
2007-12-14 15:50:00,91.61,91.76,91.48,91.52,34900.0,61.09,61.19,61.0033,61.03,34900.0
2007-12-14 15:55:00,91.52,91.62,91.46,91.48,50100.0,61.03,61.0967,60.99,61.0033,50100.0
2007-12-17 09:30:00,91.23,91.69,91.23,91.28,14200.0,60.8366,61.1433,60.8366,60.8699,14200.0
2007-12-17 09:35:00,91.27,91.3,90.61,90.61,22600.0,60.8633,60.8833,60.4231,60.4231,22600.0
2007-12-17 09:40:00,90.67,90.72,90.55,90.61,28400.0,60.4631,60.4965,60.3831,60.4231,28400.0
2007-12-17 09:45:00,90.61,90.69,90.55,90.6,17300.0,60.4231,60.4765,60.3831,60.4165,17300.0
2007-12-17 09:50:00,90.6,90.78,90.4,90.5,11400.0,60.4165,60.5365,60.2831,60.3498,11400.0
2007-12-17 09:55:00,90.5,90.5,90.21,90.23,20900.0,60.3498,60.3498,60.1564,60.1697,20900.0
2007-12-17 10:00:00,90.26,90.59,90.25,90.57,16400.0,60.1897,60.4098,60.1831,60.3965,16400.0
2007-12-17 10:05:00,90.58,90.66,90.3,90.4,24200.0,60.4031,60.4565,60.2164,60.2831,24200.0
2007-12-17 10:10:00,90.38,90.58,90.29,90.58,19900.0,60.2698,60.4031,60.2097,60.4031,19900.0
2007-12-17 10:15:00,90.58,90.64,90.54,90.63,9200.0,60.4031,60.4431,60.3765,60.4365,9200.0
2007-12-17 10:20:00,90.61,90.94,90.61,90.87,15100.0,60.4231,60.6432,60.4231,60.5965,15100.0
2007-12-17 10:25:00,90.89,90.94,90.81,90.88,18800.0,60.6099,60.6432,60.5565,60.6032,18800.0
2007-12-17 10:30:00,90.86,90.9,90.51,90.63,16000.0,60.5898,60.6165,60.3565,60.4365,16000.0
2007-12-17 10:35:00,90.62,90.87,90.5,90.68,20700.0,60.4298,60.5965,60.3498,60.4698,20700.0
2007-12-17 10:40:00,90.66,90.75,90.62,90.68,5200.0,60.4565,60.5165,60.4298,60.4698,5200.0
2007-12-17 10:45:00,90.68,90.87,90.67,90.78,6400.0,60.4698,60.5965,60.4631,60.5365,6400.0
2007-12-17 10:50:00,90.79,90.81,90.66,90.78,8100.0,60.5432,60.5565,60.4565,60.5365,8100.0
2007-12-17 10:55:00,90.72,90.75,90.67,90.68,5100.0,60.4965,60.5165,60.4631,60.4698,5100.0
2007-12-17 11:00:00,90.7,90.88,90.67,90.68,10000.0,60.4832,60.6032,60.4631,60.4698,10000.0
2007-12-17 11:05:00,90.68,90.71,90.66,90.71,7300.0,60.4698,60.4898,60.4565,60.4898,7300.0
2007-12-17 11:10:00,90.72,90.75,90.66,90.69,10800.0,60.4965,60.5165,60.4565,60.4765,10800.0
2007-12-17 11:15:00,90.72,90.92,90.69,90.91,4600.0,60.4965,60.6299,60.4765,60.6232,4600.0
2007-12-17 11:20:00,90.91,90.91,90.73,90.75,6700.0,60.6232,60.6232,60.5032,60.5165,6700.0
2007-12-17 11:25:00,90.79,90.85,90.69,90.69,12400.0,60.5432,60.5832,60.4765,60.4765,12400.0
2007-12-17 11:30:00,90.69,90.79,90.68,90.7,8600.0,60.4765,60.5432,60.4698,60.4832,8600.0
2007-12-17 11:35:00,90.72,90.77,90.7,90.73,9600.0,60.4965,60.5298,60.4832,60.5032,9600.0
2007-12-17 11:40:00,90.76,90.9,90.73,90.88,22000.0,60.5232,60.6165,60.5032,60.6032,22000.0
2007-12-17 11:45:00,90.82,90.94,90.72,90.74,11700.0,60.5632,60.6432,60.4965,60.5098,11700.0
2007-12-17 11:50:00,90.7,90.76,90.67,90.76,9700.0,60.4832,60.5232,60.4631,60.5232,9700.0
2007-12-17 11:55:00,90.79,90.81,90.69,90.79,4400.0,60.5432,60.5565,60.4765,60.5432,4400.0
2007-12-17 12:00:00,90.78,90.88,90.73,90.84,5500.0,60.5365,60.6032,60.5032,60.5765,5500.0
2007-12-17 12:05:00,90.83,90.9,90.74,90.76,5100.0,60.5698,60.6165,60.5098,60.5232,5100.0
2007-12-17 12:10:00,90.75,90.8,90.64,90.67,18300.0,60.5165,60.5498,60.4431,60.4631,18300.0
2007-12-17 12:15:00,90.67,90.74,90.58,90.6,8300.0,60.4631,60.5098,60.4031,60.4165,8300.0
2007-12-17 12:20:00,90.62,90.66,90.52,90.6,6700.0,60.4298,60.4565,60.3631,60.4165,6700.0
2007-12-17 12:25:00,90.58,90.59,90.56,90.59,2700.0,60.4031,60.4098,60.3898,60.4098,2700.0
2007-12-17 12:30:00,90.59,90.6,90.54,90.55,7000.0,60.4098,60.4165,60.3765,60.3831,7000.0
2007-12-17 12:35:00,90.54,90.54,90.48,90.48,7300.0,60.3765,60.3765,60.3364,60.3364,7300.0
2007-12-17 12:40:00,90.49,90.53,90.35,90.37,8900.0,60.3431,60.3698,60.2498,60.2631,8900.0
2007-12-17 12:45:00,90.36,90.46,90.32,90.46,7600.0,60.2564,60.3231,60.2298,60.3231,7600.0
2007-12-17 12:50:00,90.45,90.53,90.4,90.5,7900.0,60.3164,60.3698,60.2831,60.3498,7900.0
2007-12-17 12:55:00,90.49,90.59,90.38,90.59,16800.0,60.3431,60.4098,60.2698,60.4098,16800.0
2007-12-17 13:00:00,90.54,90.59,90.52,90.59,3800.0,60.3765,60.4098,60.3631,60.4098,3800.0
2007-12-17 13:05:00,90.58,90.62,90.34,90.38,10600.0,60.4031,60.4298,60.2431,60.2698,10600.0
2007-12-17 13:10:00,90.38,90.41,90.17,90.23,11300.0,60.2698,60.2898,60.1297,60.1697,11300.0
2007-12-17 13:15:00,90.18,90.22,89.93,89.93,22500.0,60.1364,60.1631,59.9697,59.9697,22500.0
2007-12-17 13:20:00,89.94,90.08,89.93,90.02,10300.0,59.9763,60.0697,59.9697,60.0297,10300.0
2007-12-17 13:25:00,90.02,90.07,89.88,89.95,27600.0,60.0297,60.063,59.9363,59.983,27600.0
2007-12-17 13:30:00,89.95,90.09,89.95,90.04,6400.0,59.983,60.0764,59.983,60.043,6400.0
2007-12-17 13:35:00,90.09,90.16,90.03,90.03,8200.0,60.0764,60.1231,60.0364,60.0364,8200.0
2007-12-17 13:40:00,90.03,90.06,89.95,89.98,5300.0,60.0364,60.0564,59.983,60.003,5300.0
2007-12-17 13:45:00,90.01,90.08,89.95,90.06,9200.0,60.023,60.0697,59.983,60.0564,9200.0
2007-12-17 13:50:00,90.02,90.04,89.84,89.99,8200.0,60.0297,60.043,59.9097,60.0097,8200.0
2007-12-17 13:55:00,90.04,90.16,89.93,89.93,11000.0,60.043,60.1231,59.9697,59.9697,11000.0
2007-12-17 14:00:00,89.93,89.97,89.84,89.92,8700.0,59.9697,59.9964,59.9097,59.963,8700.0
2007-12-17 14:05:00,89.94,90.0,89.92,89.98,8100.0,59.9763,60.0164,59.963,60.003,8100.0
2007-12-17 14:10:00,89.97,89.98,89.9,89.91,7300.0,59.9964,60.003,59.9497,59.9563,7300.0
2007-12-17 14:15:00,89.91,90.01,89.89,90.0,9400.0,59.9563,60.023,59.943,60.0164,9400.0
2007-12-17 14:20:00,90.01,90.17,90.01,90.08,9100.0,60.023,60.1297,60.023,60.0697,9100.0
2007-12-17 14:25:00,90.08,90.19,90.06,90.19,11800.0,60.0697,60.1431,60.0564,60.1431,11800.0
2007-12-17 14:30:00,90.18,90.31,90.18,90.24,10700.0,60.1364,60.2231,60.1364,60.1764,10700.0
2007-12-17 14:35:00,90.22,90.34,90.22,90.34,11000.0,60.1631,60.2431,60.1631,60.2431,11000.0
2007-12-17 14:40:00,90.35,90.38,90.19,90.19,9100.0,60.2498,60.2698,60.1431,60.1431,9100.0
2007-12-17 14:45:00,90.19,90.22,90.15,90.18,6100.0,60.1431,60.1631,60.1164,60.1364,6100.0
2007-12-17 14:50:00,90.18,90.2,90.09,90.09,7200.0,60.1364,60.1497,60.0764,60.0764,7200.0
2007-12-17 14:55:00,90.08,90.09,89.97,90.02,19400.0,60.0697,60.0764,59.9964,60.0297,19400.0
2007-12-17 15:00:00,90.05,90.09,89.92,89.97,16800.0,60.0497,60.0764,59.963,59.9964,16800.0
2007-12-17 15:05:00,89.98,90.0,89.78,89.88,19200.0,60.003,60.0164,59.8697,59.9363,19200.0
2007-12-17 15:10:00,89.88,89.97,89.8,89.83,30900.0,59.9363,59.9964,59.883,59.903,30900.0
2007-12-17 15:15:00,89.85,89.87,89.63,89.69,38000.0,59.9163,59.9297,59.7696,59.8096,38000.0
2007-12-17 15:20:00,89.68,89.81,89.6,89.71,36000.0,59.803,59.8897,59.7496,59.823,36000.0
2007-12-17 15:25:00,89.74,89.87,89.74,89.79,31800.0,59.843,59.9297,59.843,59.8763,31800.0
2007-12-17 15:30:00,89.79,89.9,89.78,89.85,15500.0,59.8763,59.9497,59.8697,59.9163,15500.0
2007-12-17 15:35:00,89.84,90.14,89.83,90.07,22900.0,59.9097,60.1097,59.903,60.063,22900.0
2007-12-17 15:40:00,90.07,90.14,89.85,89.87,37600.0,60.063,60.1097,59.9163,59.9297,37600.0
2007-12-17 15:45:00,89.88,89.89,89.74,89.8,56900.0,59.9363,59.943,59.843,59.883,56900.0
2007-12-17 15:50:00,89.79,89.81,89.5,89.55,98500.0,59.8763,59.8897,59.6829,59.7163,98500.0
2007-12-17 15:55:00,89.53,89.62,89.42,89.57,81000.0,59.7029,59.763,59.6296,59.7296,81000.0
2007-12-18 09:30:00,89.9,89.9,89.25,89.4,43400.0,59.9497,59.9497,59.5162,59.6162,43400.0
2007-12-18 09:35:00,89.43,89.57,88.98,89.0,33200.0,59.6363,59.7296,59.3362,59.3495,33200.0
2007-12-18 09:40:00,89.01,89.15,88.81,88.87,22700.0,59.3562,59.4495,59.2228,59.2628,22700.0
2007-12-18 09:45:00,88.9,88.9,88.55,88.61,57300.0,59.2828,59.2828,59.0494,59.0894,57300.0
2007-12-18 09:50:00,88.66,88.71,88.16,88.29,88800.0,59.1228,59.1561,58.7894,58.876,88800.0
2007-12-18 09:55:00,88.34,88.37,87.88,87.95,56500.0,58.9094,58.9294,58.6026,58.6493,56500.0
2007-12-18 10:00:00,87.98,88.02,87.42,87.94,66800.0,58.6693,58.696,58.2959,58.6427,66800.0
2007-12-18 10:05:00,87.95,88.26,87.94,88.26,40400.0,58.6493,58.856,58.6427,58.856,40400.0
2007-12-18 10:10:00,88.27,88.27,87.89,88.02,59800.0,58.8627,58.8627,58.6093,58.696,59800.0
2007-12-18 10:15:00,87.98,88.05,87.6,87.63,28500.0,58.6693,58.716,58.4159,58.4359,28500.0
2007-12-18 10:20:00,87.67,87.79,87.62,87.68,25600.0,58.4626,58.5426,58.4293,58.4693,25600.0
2007-12-18 10:25:00,87.71,87.84,87.65,87.71,15100.0,58.4893,58.576,58.4493,58.4893,15100.0
2007-12-18 10:30:00,87.71,88.08,87.7,87.94,30600.0,58.4893,58.736,58.4826,58.6427,30600.0
2007-12-18 10:35:00,87.92,87.96,87.59,87.69,34200.0,58.6293,58.656,58.4093,58.4759,34200.0
2007-12-18 10:40:00,87.64,87.65,87.42,87.46,30000.0,58.4426,58.4493,58.2959,58.3226,30000.0
2007-12-18 10:45:00,87.52,87.52,87.28,87.43,29900.0,58.3626,58.3626,58.2025,58.3026,29900.0
2007-12-18 10:50:00,87.47,87.58,87.37,87.41,16500.0,58.3292,58.4026,58.2625,58.2892,16500.0
2007-12-18 10:55:00,87.43,87.69,87.43,87.64,10300.0,58.3026,58.4759,58.3026,58.4426,10300.0
2007-12-18 11:00:00,87.65,87.72,87.57,87.57,14300.0,58.4493,58.4959,58.3959,58.3959,14300.0
2007-12-18 11:05:00,87.56,87.6,87.44,87.57,30400.0,58.3892,58.4159,58.3092,58.3959,30400.0
2007-12-18 11:10:00,87.57,87.58,87.44,87.51,26900.0,58.3959,58.4026,58.3092,58.3559,26900.0
2007-12-18 11:15:00,87.51,87.6,87.48,87.58,28900.0,58.3559,58.4159,58.3359,58.4026,28900.0
2007-12-18 11:20:00,87.57,87.7,87.57,87.61,42300.0,58.3959,58.4826,58.3959,58.4226,42300.0
2007-12-18 11:25:00,87.62,87.84,87.6,87.76,15400.0,58.4293,58.576,58.4159,58.5226,15400.0
2007-12-18 11:30:00,87.78,87.79,87.65,87.67,13600.0,58.536,58.5426,58.4493,58.4626,13600.0
2007-12-18 11:35:00,87.67,87.85,87.66,87.76,24800.0,58.4626,58.5826,58.4559,58.5226,24800.0
2007-12-18 11:40:00,87.75,87.76,87.7,87.73,21700.0,58.516,58.5226,58.4826,58.5026,21700.0
2007-12-18 11:45:00,87.73,87.73,87.5,87.56,56900.0,58.5026,58.5026,58.3492,58.3892,56900.0
2007-12-18 11:50:00,87.53,87.71,87.5,87.57,13000.0,58.3692,58.4893,58.3492,58.3959,13000.0
2007-12-18 11:55:00,87.57,87.7,87.5,87.56,60100.0,58.3959,58.4826,58.3492,58.3892,60100.0
2007-12-18 12:00:00,87.54,87.54,87.2,87.21,40500.0,58.3759,58.3759,58.1492,58.1559,40500.0
2007-12-18 12:05:00,87.21,87.53,87.2,87.49,52200.0,58.1559,58.3692,58.1492,58.3426,52200.0
2007-12-18 12:10:00,87.49,87.55,87.33,87.4,59400.0,58.3426,58.3826,58.2359,58.2826,59400.0
2007-12-18 12:15:00,87.41,87.53,87.31,87.41,33700.0,58.2892,58.3692,58.2225,58.2892,33700.0
2007-12-18 12:20:00,87.36,87.5,87.3,87.5,14300.0,58.2559,58.3492,58.2159,58.3492,14300.0
2007-12-18 12:25:00,87.5,87.54,87.43,87.47,9300.0,58.3492,58.3759,58.3026,58.3292,9300.0
2007-12-18 12:30:00,87.47,87.53,87.44,87.49,10400.0,58.3292,58.3692,58.3092,58.3426,10400.0
2007-12-18 12:35:00,87.51,87.56,87.49,87.55,6500.0,58.3559,58.3892,58.3426,58.3826,6500.0
2007-12-18 12:40:00,87.51,87.77,87.51,87.74,22100.0,58.3559,58.5293,58.3559,58.5093,22100.0
2007-12-18 12:45:00,87.75,87.96,87.73,87.96,11200.0,58.516,58.656,58.5026,58.656,11200.0
2007-12-18 12:50:00,87.92,87.96,87.85,87.9,9500.0,58.6293,58.656,58.5826,58.616,9500.0
2007-12-18 12:55:00,87.91,87.92,87.86,87.9,5400.0,58.6226,58.6293,58.5893,58.616,5400.0
2007-12-18 13:00:00,87.86,87.92,87.75,87.8,10800.0,58.5893,58.6293,58.516,58.5493,10800.0
2007-12-18 13:05:00,87.79,87.91,87.75,87.8,42800.0,58.5426,58.6226,58.516,58.5493,42800.0
2007-12-18 13:10:00,87.81,87.94,87.8,87.89,7900.0,58.556,58.6427,58.5493,58.6093,7900.0
2007-12-18 13:15:00,87.9,88.42,87.88,87.88,110500.0,58.616,58.9627,58.6026,58.6026,110500.0
2007-12-18 13:20:00,87.9,87.98,87.88,87.92,25400.0,58.616,58.6693,58.6026,58.6293,25400.0
2007-12-18 13:25:00,87.92,87.96,87.88,87.92,21400.0,58.6293,58.656,58.6026,58.6293,21400.0
2007-12-18 13:30:00,87.89,87.97,87.88,87.96,13200.0,58.6093,58.6627,58.6026,58.656,13200.0
2007-12-18 13:35:00,87.96,87.99,87.88,87.9,23800.0,58.656,58.676,58.6026,58.616,23800.0
2007-12-18 13:40:00,87.9,87.93,87.85,87.87,18700.0,58.616,58.636,58.5826,58.596,18700.0
2007-12-18 13:45:00,87.85,87.93,87.85,87.86,24300.0,58.5826,58.636,58.5826,58.5893,24300.0
2007-12-18 13:50:00,87.86,87.9,87.85,87.86,24200.0,58.5893,58.616,58.5826,58.5893,24200.0
2007-12-18 13:55:00,87.86,87.89,87.85,87.88,8900.0,58.5893,58.6093,58.5826,58.6026,8900.0
2007-12-18 14:00:00,87.86,87.99,87.86,87.98,9200.0,58.5893,58.676,58.5893,58.6693,9200.0
2007-12-18 14:05:00,87.94,88.1,87.86,88.07,61700.0,58.6427,58.7493,58.5893,58.7293,61700.0
2007-12-18 14:10:00,88.04,88.2,87.99,88.09,27100.0,58.7093,58.816,58.676,58.7427,27100.0
2007-12-18 14:15:00,88.09,88.12,87.97,88.06,15900.0,58.7427,58.7627,58.6627,58.7227,15900.0
2007-12-18 14:20:00,88.09,88.1,88.0,88.0,6700.0,58.7427,58.7493,58.6827,58.6827,6700.0
2007-12-18 14:25:00,87.98,88.06,87.96,88.01,7700.0,58.6693,58.7227,58.656,58.6893,7700.0
2007-12-18 14:30:00,88.05,88.1,88.0,88.05,11900.0,58.716,58.7493,58.6827,58.716,11900.0
2007-12-18 14:35:00,88.09,88.1,88.01,88.04,8500.0,58.7427,58.7493,58.6893,58.7093,8500.0
2007-12-18 14:40:00,88.07,88.07,87.91,87.97,7000.0,58.7293,58.7293,58.6226,58.6627,7000.0
2007-12-18 14:45:00,87.97,88.0,87.85,87.88,24500.0,58.6627,58.6827,58.5826,58.6026,24500.0
2007-12-18 14:50:00,87.9,87.96,87.86,87.94,10900.0,58.616,58.656,58.5893,58.6427,10900.0
2007-12-18 14:55:00,87.95,88.0,87.88,87.93,16500.0,58.6493,58.6827,58.6026,58.636,16500.0
2007-12-18 15:00:00,87.92,88.1,87.89,88.02,16000.0,58.6293,58.7493,58.6093,58.696,16000.0
2007-12-18 15:05:00,88.01,88.1,87.98,88.02,19300.0,58.6893,58.7493,58.6693,58.696,19300.0
2007-12-18 15:10:00,88.02,88.07,87.92,87.92,18900.0,58.696,58.7293,58.6293,58.6293,18900.0
2007-12-18 15:15:00,87.94,88.2,87.91,88.03,32400.0,58.6427,58.816,58.6226,58.7027,32400.0
2007-12-18 15:20:00,88.0,88.04,87.9,87.97,18500.0,58.6827,58.7093,58.616,58.6627,18500.0
2007-12-18 15:25:00,87.98,88.13,87.97,87.99,58300.0,58.6693,58.7694,58.6627,58.676,58300.0
2007-12-18 15:30:00,87.99,88.06,87.99,88.05,56500.0,58.676,58.7227,58.676,58.716,56500.0
2007-12-18 15:35:00,88.0,88.3,87.99,88.23,58200.0,58.6827,58.8827,58.676,58.836,58200.0
2007-12-18 15:40:00,88.24,88.45,88.2,88.45,92400.0,58.8427,58.9827,58.816,58.9827,92400.0
2007-12-18 15:45:00,88.45,88.49,88.37,88.37,59900.0,58.9827,59.0094,58.9294,58.9294,59900.0
2007-12-18 15:50:00,88.37,88.38,88.17,88.26,75500.0,58.9294,58.9361,58.796,58.856,75500.0
2007-12-18 15:55:00,88.27,88.36,88.13,88.16,62800.0,58.8627,58.9227,58.7694,58.7894,62800.0
2007-12-19 09:30:00,89.06,89.06,88.36,88.7,29900.0,59.3895,59.3895,58.9227,59.1495,29900.0
2007-12-19 09:35:00,88.74,88.75,88.63,88.68,15700.0,59.1761,59.1828,59.1028,59.1361,15700.0
2007-12-19 09:40:00,88.67,88.67,88.27,88.29,14400.0,59.1295,59.1295,58.8627,58.876,14400.0
2007-12-19 09:45:00,88.29,88.41,88.19,88.34,15100.0,58.876,58.9561,58.8094,58.9094,15100.0
2007-12-19 09:50:00,88.28,88.54,88.25,88.43,14900.0,58.8694,59.0428,58.8494,58.9694,14900.0
2007-12-19 09:55:00,88.48,88.51,88.35,88.44,11300.0,59.0027,59.0228,58.9161,58.9761,11300.0
2007-12-19 10:00:00,88.46,88.54,88.16,88.33,27600.0,58.9894,59.0428,58.7894,58.9027,27600.0
2007-12-19 10:05:00,88.33,88.56,88.31,88.5,10000.0,58.9027,59.0561,58.8894,59.0161,10000.0
2007-12-19 10:10:00,88.53,88.55,88.37,88.4,11700.0,59.0361,59.0494,58.9294,58.9494,11700.0
2007-12-19 10:15:00,88.43,88.43,88.13,88.24,12700.0,58.9694,58.9694,58.7694,58.8427,12700.0
2007-12-19 10:20:00,88.21,88.28,88.19,88.21,8300.0,58.8227,58.8694,58.8094,58.8227,8300.0
2007-12-19 10:25:00,88.26,88.44,88.05,88.18,9100.0,58.856,58.9761,58.716,58.8027,9100.0
2007-12-19 10:30:00,88.18,88.18,87.96,88.04,19800.0,58.8027,58.8027,58.656,58.7093,19800.0
2007-12-19 10:35:00,88.0,88.13,87.94,88.12,21000.0,58.6827,58.7694,58.6427,58.7627,21000.0
2007-12-19 10:40:00,88.08,88.18,87.99,88.14,21900.0,58.736,58.8027,58.676,58.776,21900.0
2007-12-19 10:45:00,88.15,88.19,87.99,88.05,22800.0,58.7827,58.8094,58.676,58.716,22800.0
2007-12-19 10:50:00,88.0,88.08,87.98,88.03,10300.0,58.6827,58.736,58.6693,58.7027,10300.0
2007-12-19 10:55:00,88.0,88.04,87.95,88.0,7200.0,58.6827,58.7093,58.6493,58.6827,7200.0
2007-12-19 11:00:00,87.99,88.05,87.99,88.04,8400.0,58.676,58.716,58.676,58.7093,8400.0
2007-12-19 11:05:00,88.06,88.14,88.01,88.06,15500.0,58.7227,58.776,58.6893,58.7227,15500.0
2007-12-19 11:10:00,88.06,88.14,87.89,88.01,16000.0,58.7227,58.776,58.6093,58.6893,16000.0
2007-12-19 11:15:00,88.0,88.05,87.89,87.95,14400.0,58.6827,58.716,58.6093,58.6493,14400.0
2007-12-19 11:20:00,87.94,88.03,87.78,88.02,17600.0,58.6427,58.7027,58.536,58.696,17600.0
2007-12-19 11:25:00,87.99,88.02,87.75,87.75,11300.0,58.676,58.696,58.516,58.516,11300.0
2007-12-19 11:30:00,87.79,87.81,87.65,87.74,18500.0,58.5426,58.556,58.4493,58.5093,18500.0
2007-12-19 11:35:00,87.77,87.85,87.72,87.77,17500.0,58.5293,58.5826,58.4959,58.5293,17500.0
2007-12-19 11:40:00,87.77,87.77,87.57,87.57,12700.0,58.5293,58.5293,58.3959,58.3959,12700.0
2007-12-19 11:45:00,87.55,87.74,87.55,87.72,9100.0,58.3826,58.5093,58.3826,58.4959,9100.0
2007-12-19 11:50:00,87.67,87.74,87.52,87.52,14000.0,58.4626,58.5093,58.3626,58.3626,14000.0
2007-12-19 11:55:00,87.52,87.56,87.31,87.39,14600.0,58.3626,58.3892,58.2225,58.2759,14600.0
2007-12-19 12:00:00,87.39,87.5,87.36,87.46,11400.0,58.2759,58.3492,58.2559,58.3226,11400.0
2007-12-19 12:05:00,87.48,87.6,87.45,87.55,24400.0,58.3359,58.4159,58.3159,58.3826,24400.0
2007-12-19 12:10:00,87.55,87.65,87.55,87.59,12300.0,58.3826,58.4493,58.3826,58.4093,12300.0
2007-12-19 12:15:00,87.59,87.61,87.5,87.61,9200.0,58.4093,58.4226,58.3492,58.4226,9200.0
2007-12-19 12:20:00,87.57,87.82,87.57,87.82,10100.0,58.3959,58.5626,58.3959,58.5626,10100.0
2007-12-19 12:25:00,87.83,87.96,87.83,87.94,8200.0,58.5693,58.656,58.5693,58.6427,8200.0
2007-12-19 12:30:00,87.92,87.95,87.86,87.91,9900.0,58.6293,58.6493,58.5893,58.6226,9900.0
2007-12-19 12:35:00,87.91,87.95,87.89,87.92,10600.0,58.6226,58.6493,58.6093,58.6293,10600.0
2007-12-19 12:40:00,87.9,87.91,87.75,87.79,13000.0,58.616,58.6226,58.516,58.5426,13000.0
2007-12-19 12:45:00,87.77,87.8,87.62,87.69,14800.0,58.5293,58.5493,58.4293,58.4759,14800.0
2007-12-19 12:50:00,87.7,87.75,87.55,87.62,8200.0,58.4826,58.516,58.3826,58.4293,8200.0
2007-12-19 12:55:00,87.65,87.65,87.44,87.48,19200.0,58.4493,58.4493,58.3092,58.3359,19200.0
2007-12-19 13:00:00,87.5,87.5,87.31,87.46,14100.0,58.3492,58.3492,58.2225,58.3226,14100.0
2007-12-19 13:05:00,87.47,87.63,87.47,87.6,10000.0,58.3292,58.4359,58.3292,58.4159,10000.0
2007-12-19 13:10:00,87.6,87.68,87.54,87.64,15000.0,58.4159,58.4693,58.3759,58.4426,15000.0
2007-12-19 13:15:00,87.62,87.68,87.35,87.42,9400.0,58.4293,58.4693,58.2492,58.2959,9400.0
2007-12-19 13:20:00,87.4,87.41,87.32,87.41,21400.0,58.2826,58.2892,58.2292,58.2892,21400.0
2007-12-19 13:25:00,87.43,87.48,87.39,87.48,26500.0,58.3026,58.3359,58.2759,58.3359,26500.0
2007-12-19 13:30:00,87.44,87.64,87.44,87.6,34700.0,58.3092,58.4426,58.3092,58.4159,34700.0
2007-12-19 13:35:00,87.6,87.8,87.6,87.79,15500.0,58.4159,58.5493,58.4159,58.5426,15500.0
2007-12-19 13:40:00,87.8,87.89,87.8,87.88,34600.0,58.5493,58.6093,58.5493,58.6026,34600.0
2007-12-19 13:45:00,87.86,87.89,87.78,87.87,37300.0,58.5893,58.6093,58.536,58.596,37300.0
2007-12-19 13:50:00,87.86,87.95,87.85,87.92,15300.0,58.5893,58.6493,58.5826,58.6293,15300.0
2007-12-19 13:55:00,87.9,88.08,87.9,88.04,16800.0,58.616,58.736,58.616,58.7093,16800.0
2007-12-19 14:00:00,88.03,88.23,87.99,88.19,19700.0,58.7027,58.836,58.676,58.8094,19700.0
2007-12-19 14:05:00,88.17,88.28,88.15,88.28,10400.0,58.796,58.8694,58.7827,58.8694,10400.0
2007-12-19 14:10:00,88.27,88.52,88.25,88.49,41300.0,58.8627,59.0294,58.8494,59.0094,41300.0
2007-12-19 14:15:00,88.47,88.67,88.46,88.51,25100.0,58.9961,59.1295,58.9894,59.0228,25100.0
2007-12-19 14:20:00,88.49,88.59,88.47,88.59,11800.0,59.0094,59.0761,58.9961,59.0761,11800.0
2007-12-19 14:25:00,88.59,88.6,88.41,88.54,21800.0,59.0761,59.0828,58.9561,59.0428,21800.0
2007-12-19 14:30:00,88.55,88.63,88.45,88.54,16800.0,59.0494,59.1028,58.9827,59.0428,16800.0
2007-12-19 14:35:00,88.52,88.55,88.29,88.33,19400.0,59.0294,59.0494,58.876,58.9027,19400.0
2007-12-19 14:40:00,88.31,88.44,88.31,88.38,17900.0,58.8894,58.9761,58.8894,58.9361,17900.0
2007-12-19 14:45:00,88.38,88.49,88.34,88.47,22100.0,58.9361,59.0094,58.9094,58.9961,22100.0
2007-12-19 14:50:00,88.49,88.51,88.4,88.44,9300.0,59.0094,59.0228,58.9494,58.9761,9300.0
2007-12-19 14:55:00,88.4,88.45,88.32,88.42,29800.0,58.9494,58.9827,58.8961,58.9627,29800.0
2007-12-19 15:00:00,88.42,88.49,88.33,88.46,30200.0,58.9627,59.0094,58.9027,58.9894,30200.0
2007-12-19 15:05:00,88.42,88.42,88.1,88.13,17600.0,58.9627,58.9627,58.7493,58.7694,17600.0
2007-12-19 15:10:00,88.19,88.25,88.14,88.19,17700.0,58.8094,58.8494,58.776,58.8094,17700.0
2007-12-19 15:15:00,88.19,88.41,88.19,88.41,9300.0,58.8094,58.9561,58.8094,58.9561,9300.0
2007-12-19 15:20:00,88.4,88.44,88.06,88.18,12300.0,58.9494,58.9761,58.7227,58.8027,12300.0
2007-12-19 15:25:00,88.18,88.24,88.14,88.16,11100.0,58.8027,58.8427,58.776,58.7894,11100.0
2007-12-19 15:30:00,88.2,88.24,88.1,88.1,16600.0,58.816,58.8427,58.7493,58.7493,16600.0
2007-12-19 15:35:00,88.12,88.27,88.1,88.22,18400.0,58.7627,58.8627,58.7493,58.8294,18400.0
2007-12-19 15:40:00,88.23,88.32,88.07,88.21,48800.0,58.836,58.8961,58.7293,58.8227,48800.0
2007-12-19 15:45:00,88.22,88.24,88.04,88.09,22200.0,58.8294,58.8427,58.7093,58.7427,22200.0
2007-12-19 15:50:00,88.07,88.12,87.99,88.02,36100.0,58.7293,58.7627,58.676,58.696,36100.0
2007-12-19 15:55:00,87.99,88.1,87.97,88.03,47800.0,58.676,58.7493,58.6627,58.7027,47800.0
2007-12-20 09:30:00,88.83,89.03,88.55,88.55,27200.0,59.2361,59.3695,59.0494,59.0494,27200.0
2007-12-20 09:35:00,88.49,88.55,88.16,88.18,19100.0,59.0094,59.0494,58.7894,58.8027,19100.0
2007-12-20 09:40:00,88.16,88.28,88.14,88.19,11500.0,58.7894,58.8694,58.776,58.8094,11500.0
2007-12-20 09:45:00,88.23,88.67,88.21,88.67,10900.0,58.836,59.1295,58.8227,59.1295,10900.0
2007-12-20 09:50:00,88.67,88.7,88.2,88.38,11900.0,59.1295,59.1495,58.816,58.9361,11900.0
2007-12-20 09:55:00,88.38,88.48,88.25,88.25,12000.0,58.9361,59.0027,58.8494,58.8494,12000.0
2007-12-20 10:00:00,88.34,88.47,88.2,88.32,11700.0,58.9094,58.9961,58.816,58.8961,11700.0
2007-12-20 10:05:00,88.35,88.38,88.28,88.35,8100.0,58.9161,58.9361,58.8694,58.9161,8100.0
2007-12-20 10:10:00,88.29,88.44,88.29,88.41,14300.0,58.876,58.9761,58.876,58.9561,14300.0
2007-12-20 10:15:00,88.4,88.49,88.35,88.45,14200.0,58.9494,59.0094,58.9161,58.9827,14200.0
2007-12-20 10:20:00,88.45,88.57,88.45,88.49,10700.0,58.9827,59.0628,58.9827,59.0094,10700.0
2007-12-20 10:25:00,88.48,88.5,88.43,88.47,15700.0,59.0027,59.0161,58.9694,58.9961,15700.0
2007-12-20 10:30:00,88.48,88.5,88.31,88.43,25700.0,59.0027,59.0161,58.8894,58.9694,25700.0
2007-12-20 10:35:00,88.47,88.5,88.4,88.5,5800.0,58.9961,59.0161,58.9494,59.0161,5800.0
2007-12-20 10:40:00,88.49,88.54,88.35,88.39,10000.0,59.0094,59.0428,58.9161,58.9427,10000.0
2007-12-20 10:45:00,88.37,88.46,88.29,88.43,9400.0,58.9294,58.9894,58.876,58.9694,9400.0
2007-12-20 10:50:00,88.45,88.45,88.05,88.16,28400.0,58.9827,58.9827,58.716,58.7894,28400.0
2007-12-20 10:55:00,88.17,88.19,87.87,88.11,32600.0,58.796,58.8094,58.596,58.756,32600.0
2007-12-20 11:00:00,88.11,88.16,87.95,88.05,25500.0,58.756,58.7894,58.6493,58.716,25500.0
2007-12-20 11:05:00,88.05,88.12,87.97,88.06,10800.0,58.716,58.7627,58.6627,58.7227,10800.0
2007-12-20 11:10:00,88.07,88.18,88.05,88.18,6300.0,58.7293,58.8027,58.716,58.8027,6300.0
2007-12-20 11:15:00,88.17,88.19,88.04,88.11,7500.0,58.796,58.8094,58.7093,58.756,7500.0
2007-12-20 11:20:00,88.07,88.11,87.95,87.96,11300.0,58.7293,58.756,58.6493,58.656,11300.0
2007-12-20 11:25:00,87.99,88.15,87.97,88.15,10900.0,58.676,58.7827,58.6627,58.7827,10900.0
2007-12-20 11:30:00,88.15,88.2,87.99,88.0,14300.0,58.7827,58.816,58.676,58.6827,14300.0
2007-12-20 11:35:00,88.0,88.03,87.99,88.03,11300.0,58.6827,58.7027,58.676,58.7027,11300.0
2007-12-20 11:40:00,87.99,88.05,87.99,88.0,19000.0,58.676,58.716,58.676,58.6827,19000.0
2007-12-20 11:45:00,88.0,88.07,87.99,88.03,8700.0,58.6827,58.7293,58.676,58.7027,8700.0
2007-12-20 11:50:00,88.02,88.05,87.99,88.01,8300.0,58.696,58.716,58.676,58.6893,8300.0
2007-12-20 11:55:00,88.01,88.09,88.0,88.08,5200.0,58.6893,58.7427,58.6827,58.736,5200.0
2007-12-20 12:00:00,88.06,88.08,87.97,87.97,21500.0,58.7227,58.736,58.6627,58.6627,21500.0
2007-12-20 12:05:00,87.97,88.04,87.97,88.0,16700.0,58.6627,58.7093,58.6627,58.6827,16700.0
2007-12-20 12:10:00,88.0,88.04,87.97,88.01,7300.0,58.6827,58.7093,58.6627,58.6893,7300.0
2007-12-20 12:15:00,88.02,88.06,87.97,87.99,24900.0,58.696,58.7227,58.6627,58.676,24900.0
2007-12-20 12:20:00,87.99,88.03,87.95,88.03,11500.0,58.676,58.7027,58.6493,58.7027,11500.0
2007-12-20 12:25:00,88.0,88.07,87.95,87.95,7300.0,58.6827,58.7293,58.6493,58.6493,7300.0
2007-12-20 12:30:00,87.97,88.0,87.95,88.0,19800.0,58.6627,58.6827,58.6493,58.6827,19800.0
2007-12-20 12:35:00,88.0,88.08,87.95,87.95,5300.0,58.6827,58.736,58.6493,58.6493,5300.0
2007-12-20 12:40:00,87.95,87.95,87.88,87.89,17700.0,58.6493,58.6493,58.6026,58.6093,17700.0
2007-12-20 12:45:00,87.89,88.0,87.89,88.0,15400.0,58.6093,58.6827,58.6093,58.6827,15400.0
2007-12-20 12:50:00,87.96,88.0,87.95,87.96,5400.0,58.656,58.6827,58.6493,58.656,5400.0
2007-12-20 12:55:00,87.96,88.03,87.95,88.03,9700.0,58.656,58.7027,58.6493,58.7027,9700.0
2007-12-20 13:00:00,88.0,88.04,87.95,87.96,14200.0,58.6827,58.7093,58.6493,58.656,14200.0
2007-12-20 13:05:00,87.95,88.03,87.95,87.97,19700.0,58.6493,58.7027,58.6493,58.6627,19700.0
2007-12-20 13:10:00,87.95,87.96,87.93,87.96,5300.0,58.6493,58.656,58.636,58.656,5300.0
2007-12-20 13:15:00,87.98,88.0,87.94,88.0,12900.0,58.6693,58.6827,58.6427,58.6827,12900.0
2007-12-20 13:20:00,87.99,88.1,87.95,88.05,30300.0,58.676,58.7493,58.6493,58.716,30300.0
2007-12-20 13:25:00,88.06,88.08,87.97,88.0,9000.0,58.7227,58.736,58.6627,58.6827,9000.0
2007-12-20 13:30:00,88.0,88.06,87.99,88.01,6500.0,58.6827,58.7227,58.676,58.6893,6500.0
2007-12-20 13:35:00,88.0,88.0,87.95,87.98,7800.0,58.6827,58.6827,58.6493,58.6693,7800.0
2007-12-20 13:40:00,87.99,88.01,87.95,88.0,10000.0,58.676,58.6893,58.6493,58.6827,10000.0
2007-12-20 13:45:00,88.01,88.02,87.99,88.0,14000.0,58.6893,58.696,58.676,58.6827,14000.0
2007-12-20 13:50:00,88.0,88.04,87.98,88.0,19500.0,58.6827,58.7093,58.6693,58.6827,19500.0
2007-12-20 13:55:00,88.0,88.03,87.98,88.03,12400.0,58.6827,58.7027,58.6693,58.7027,12400.0
2007-12-20 14:00:00,88.01,88.14,88.01,88.06,9700.0,58.6893,58.776,58.6893,58.7227,9700.0
2007-12-20 14:05:00,88.07,88.15,88.02,88.12,8400.0,58.7293,58.7827,58.696,58.7627,8400.0
2007-12-20 14:10:00,88.12,88.18,88.0,88.1,16500.0,58.7627,58.8027,58.6827,58.7493,16500.0
2007-12-20 14:15:00,88.06,88.29,88.06,88.26,12900.0,58.7227,58.876,58.7227,58.856,12900.0
2007-12-20 14:20:00,88.28,88.32,88.19,88.24,9200.0,58.8694,58.8961,58.8094,58.8427,9200.0
2007-12-20 14:25:00,88.2,88.21,88.1,88.2,10600.0,58.816,58.8227,58.7493,58.816,10600.0
2007-12-20 14:30:00,88.17,88.31,88.1,88.25,20700.0,58.796,58.8894,58.7493,58.8494,20700.0
2007-12-20 14:35:00,88.28,88.28,88.15,88.16,29700.0,58.8694,58.8694,58.7827,58.7894,29700.0
2007-12-20 14:40:00,88.16,88.22,88.08,88.08,17600.0,58.7894,58.8294,58.736,58.736,17600.0
2007-12-20 14:45:00,88.07,88.13,88.01,88.06,14300.0,58.7293,58.7694,58.6893,58.7227,14300.0
2007-12-20 14:50:00,88.07,88.14,88.0,88.06,26200.0,58.7293,58.776,58.6827,58.7227,26200.0
2007-12-20 14:55:00,88.02,88.05,87.99,88.05,17600.0,58.696,58.716,58.676,58.716,17600.0
2007-12-20 15:00:00,88.0,88.07,87.95,88.01,31100.0,58.6827,58.7293,58.6493,58.6893,31100.0
2007-12-20 15:05:00,88.02,88.03,87.95,87.97,8800.0,58.696,58.7027,58.6493,58.6627,8800.0
2007-12-20 15:10:00,87.97,88.07,87.96,88.04,17000.0,58.6627,58.7293,58.656,58.7093,17000.0
2007-12-20 15:15:00,88.04,88.12,87.99,88.0,26100.0,58.7093,58.7627,58.676,58.6827,26100.0
2007-12-20 15:20:00,87.99,88.04,87.99,87.99,22100.0,58.676,58.7093,58.676,58.676,22100.0
2007-12-20 15:25:00,88.0,88.02,87.95,87.95,23000.0,58.6827,58.696,58.6493,58.6493,23000.0
2007-12-20 15:30:00,87.95,88.03,87.95,88.0,20700.0,58.6493,58.7027,58.6493,58.6827,20700.0
2007-12-20 15:35:00,88.0,88.1,87.99,88.06,15600.0,58.6827,58.7493,58.676,58.7227,15600.0
2007-12-20 15:40:00,88.06,88.1,88.0,88.01,19400.0,58.7227,58.7493,58.6827,58.6893,19400.0
2007-12-20 15:45:00,88.01,88.19,88.0,88.15,18100.0,58.6893,58.8094,58.6827,58.7827,18100.0
2007-12-20 15:50:00,88.15,88.26,88.13,88.18,25200.0,58.7827,58.856,58.7694,58.8027,25200.0
2007-12-20 15:55:00,88.15,88.35,88.15,88.31,32000.0,58.7827,58.9161,58.7827,58.8894,32000.0
2007-12-21 09:30:00,89.23,89.63,89.08,89.08,726200.0,59.5029,59.7696,59.4029,59.4029,726200.0
2007-12-21 09:35:00,89.09,89.4,88.8,89.02,45400.0,59.4095,59.6162,59.2161,59.3628,45400.0
2007-12-21 09:40:00,89.0,89.14,88.92,89.14,13600.0,59.3495,59.4429,59.2962,59.4429,13600.0
2007-12-21 09:45:00,89.15,89.25,89.12,89.19,18600.0,59.4495,59.5162,59.4295,59.4762,18600.0
2007-12-21 09:50:00,89.2,89.2,88.9,88.9,10500.0,59.4829,59.4829,59.2828,59.2828,10500.0
2007-12-21 09:55:00,88.94,89.08,88.87,88.9,15100.0,59.3095,59.4029,59.2628,59.2828,15100.0
2007-12-21 10:00:00,88.93,89.22,88.9,89.02,34600.0,59.3028,59.4962,59.2828,59.3628,34600.0
2007-12-21 10:05:00,89.02,89.05,88.74,89.0,22100.0,59.3628,59.3829,59.1761,59.3495,22100.0
2007-12-21 10:10:00,88.97,89.24,88.88,89.1,22600.0,59.3295,59.5096,59.2695,59.4162,22600.0
2007-12-21 10:15:00,89.16,89.35,89.1,89.18,28700.0,59.4562,59.5829,59.4162,59.4695,28700.0
2007-12-21 10:20:00,89.23,89.35,89.2,89.29,13800.0,59.5029,59.5829,59.4829,59.5429,13800.0
2007-12-21 10:25:00,89.33,89.39,89.24,89.25,19000.0,59.5696,59.6096,59.5096,59.5162,19000.0
2007-12-21 10:30:00,89.25,89.29,89.13,89.13,8200.0,59.5162,59.5429,59.4362,59.4362,8200.0
2007-12-21 10:35:00,89.18,89.29,89.11,89.16,24100.0,59.4695,59.5429,59.4229,59.4562,24100.0
2007-12-21 10:40:00,89.14,89.15,88.89,88.95,21800.0,59.4429,59.4495,59.2762,59.3162,21800.0
2007-12-21 10:45:00,88.97,89.01,88.91,88.92,9600.0,59.3295,59.3562,59.2895,59.2962,9600.0
2007-12-21 10:50:00,88.92,88.98,88.9,88.98,5200.0,59.2962,59.3362,59.2828,59.3362,5200.0
2007-12-21 10:55:00,88.97,89.11,88.97,89.08,4600.0,59.3295,59.4229,59.3295,59.4029,4600.0
2007-12-21 11:00:00,89.06,89.13,88.99,89.02,17000.0,59.3895,59.4362,59.3428,59.3628,17000.0
2007-12-21 11:05:00,89.05,89.16,89.0,89.1,17000.0,59.3829,59.4562,59.3495,59.4162,17000.0
2007-12-21 11:10:00,89.1,89.19,89.08,89.15,12400.0,59.4162,59.4762,59.4029,59.4495,12400.0
2007-12-21 11:15:00,89.15,89.15,88.96,89.0,11000.0,59.4495,59.4495,59.3228,59.3495,11000.0
2007-12-21 11:20:00,89.0,89.04,88.77,88.77,11400.0,59.3495,59.3762,59.1961,59.1961,11400.0
2007-12-21 11:25:00,88.79,88.84,88.7,88.82,7500.0,59.2095,59.2428,59.1495,59.2295,7500.0
2007-12-21 11:30:00,88.83,88.9,88.76,88.83,11500.0,59.2361,59.2828,59.1895,59.2361,11500.0
2007-12-21 11:35:00,88.81,88.84,88.7,88.7,21900.0,59.2228,59.2428,59.1495,59.1495,21900.0
2007-12-21 11:40:00,88.7,88.73,88.64,88.65,13200.0,59.1495,59.1695,59.1094,59.1161,13200.0
2007-12-21 11:45:00,88.65,88.69,88.59,88.67,15400.0,59.1161,59.1428,59.0761,59.1295,15400.0
2007-12-21 11:50:00,88.66,88.68,88.58,88.65,8700.0,59.1228,59.1361,59.0694,59.1161,8700.0
2007-12-21 11:55:00,88.64,88.76,88.64,88.74,11000.0,59.1094,59.1895,59.1094,59.1761,11000.0
2007-12-21 12:00:00,88.74,88.84,88.74,88.82,13400.0,59.1761,59.2428,59.1761,59.2295,13400.0
2007-12-21 12:05:00,88.8,88.92,88.77,88.9,13500.0,59.2161,59.2962,59.1961,59.2828,13500.0
2007-12-21 12:10:00,88.89,88.97,88.88,88.88,12900.0,59.2762,59.3295,59.2695,59.2695,12900.0
2007-12-21 12:15:00,88.87,88.98,88.86,88.88,13500.0,59.2628,59.3362,59.2562,59.2695,13500.0
2007-12-21 12:20:00,88.89,89.0,88.84,88.97,23100.0,59.2762,59.3495,59.2428,59.3295,23100.0
2007-12-21 12:25:00,89.0,89.15,88.99,89.15,18300.0,59.3495,59.4495,59.3428,59.4495,18300.0
2007-12-21 12:30:00,89.15,89.22,89.07,89.21,18100.0,59.4495,59.4962,59.3962,59.4895,18100.0
2007-12-21 12:35:00,89.21,89.21,88.98,89.0,44500.0,59.4895,59.4895,59.3362,59.3495,44500.0
2007-12-21 12:40:00,89.03,89.14,89.03,89.13,3200.0,59.3695,59.4429,59.3695,59.4362,3200.0
2007-12-21 12:45:00,89.13,89.17,89.1,89.13,16800.0,59.4362,59.4629,59.4162,59.4362,16800.0
2007-12-21 12:50:00,89.12,89.14,89.07,89.09,15400.0,59.4295,59.4429,59.3962,59.4095,15400.0
2007-12-21 12:55:00,89.08,89.09,89.06,89.09,10300.0,59.4029,59.4095,59.3895,59.4095,10300.0
2007-12-21 13:00:00,89.1,89.1,89.05,89.08,4200.0,59.4162,59.4162,59.3829,59.4029,4200.0
2007-12-21 13:05:00,89.08,89.1,89.04,89.06,13500.0,59.4029,59.4162,59.3762,59.3895,13500.0
2007-12-21 13:10:00,89.07,89.1,89.07,89.08,5200.0,59.3962,59.4162,59.3962,59.4029,5200.0
2007-12-21 13:15:00,89.1,89.11,89.02,89.02,5200.0,59.4162,59.4229,59.3628,59.3628,5200.0
2007-12-21 13:20:00,89.05,89.08,89.03,89.08,6400.0,59.3829,59.4029,59.3695,59.4029,6400.0
2007-12-21 13:25:00,89.07,89.1,89.05,89.09,9400.0,59.3962,59.4162,59.3829,59.4095,9400.0
2007-12-21 13:30:00,89.09,89.13,89.08,89.11,13300.0,59.4095,59.4362,59.4029,59.4229,13300.0
2007-12-21 13:35:00,89.12,89.12,89.08,89.1,15500.0,59.4295,59.4295,59.4029,59.4162,15500.0
2007-12-21 13:40:00,89.09,89.18,89.09,89.16,14100.0,59.4095,59.4695,59.4095,59.4562,14100.0
2007-12-21 13:45:00,89.16,89.17,89.1,89.1,6700.0,59.4562,59.4629,59.4162,59.4162,6700.0
2007-12-21 13:50:00,89.12,89.15,89.09,89.12,8000.0,59.4295,59.4495,59.4095,59.4295,8000.0
2007-12-21 13:55:00,89.13,89.15,89.12,89.15,12200.0,59.4362,59.4495,59.4295,59.4495,12200.0
2007-12-21 14:00:00,89.15,89.21,89.11,89.19,17500.0,59.4495,59.4895,59.4229,59.4762,17500.0
2007-12-21 14:05:00,89.19,89.19,89.07,89.12,22400.0,59.4762,59.4762,59.3962,59.4295,22400.0
2007-12-21 14:10:00,89.12,89.25,89.11,89.21,22000.0,59.4295,59.5162,59.4229,59.4895,22000.0
2007-12-21 14:15:00,89.18,89.25,89.18,89.24,13300.0,59.4695,59.5162,59.4695,59.5096,13300.0
2007-12-21 14:20:00,89.24,89.25,89.11,89.17,14000.0,59.5096,59.5162,59.4229,59.4629,14000.0
2007-12-21 14:25:00,89.15,89.2,89.08,89.08,13400.0,59.4495,59.4829,59.4029,59.4029,13400.0
2007-12-21 14:30:00,89.08,89.14,89.06,89.11,14500.0,59.4029,59.4429,59.3895,59.4229,14500.0
2007-12-21 14:35:00,89.12,89.12,89.01,89.08,20200.0,59.4295,59.4295,59.3562,59.4029,20200.0
2007-12-21 14:40:00,89.1,89.15,89.08,89.13,13000.0,59.4162,59.4495,59.4029,59.4362,13000.0
2007-12-21 14:45:00,89.12,89.23,89.1,89.18,18100.0,59.4295,59.5029,59.4162,59.4695,18100.0
2007-12-21 14:50:00,89.16,89.23,89.13,89.15,13400.0,59.4562,59.5029,59.4362,59.4495,13400.0
2007-12-21 14:55:00,89.15,89.18,89.11,89.13,12400.0,59.4495,59.4695,59.4229,59.4362,12400.0
2007-12-21 15:00:00,89.13,89.17,89.13,89.17,15400.0,59.4362,59.4629,59.4362,59.4629,15400.0
2007-12-21 15:05:00,89.17,89.18,89.13,89.15,17100.0,59.4629,59.4695,59.4362,59.4495,17100.0
2007-12-21 15:10:00,89.14,89.18,89.1,89.14,34300.0,59.4429,59.4695,59.4162,59.4429,34300.0
2007-12-21 15:15:00,89.14,89.24,89.14,89.21,15700.0,59.4429,59.5096,59.4429,59.4895,15700.0
2007-12-21 15:20:00,89.24,89.48,89.24,89.48,19000.0,59.5096,59.6696,59.5096,59.6696,19000.0
2007-12-21 15:25:00,89.44,89.55,89.43,89.48,19100.0,59.6429,59.7163,59.6363,59.6696,19100.0
2007-12-21 15:30:00,89.49,89.5,89.43,89.43,9900.0,59.6763,59.6829,59.6363,59.6363,9900.0
2007-12-21 15:35:00,89.45,89.48,89.26,89.32,16800.0,59.6496,59.6696,59.5229,59.5629,16800.0
2007-12-21 15:40:00,89.32,89.32,89.18,89.24,27600.0,59.5629,59.5629,59.4695,59.5096,27600.0
2007-12-21 15:45:00,89.25,89.25,89.15,89.22,30200.0,59.5162,59.5162,59.4495,59.4962,30200.0
2007-12-21 15:50:00,89.22,89.23,88.95,88.98,32600.0,59.4962,59.5029,59.3162,59.3362,32600.0
2007-12-21 15:55:00,88.99,89.21,88.99,89.15,66300.0,59.3428,59.4895,59.3428,59.4495,66300.0
2007-12-24 09:30:00,88.95,90.0,88.95,89.42,31900.0,59.3162,60.0164,59.3162,59.6296,31900.0
2007-12-24 09:35:00,89.48,89.81,89.42,89.69,9700.0,59.6696,59.8897,59.6296,59.8096,9700.0
2007-12-24 09:40:00,89.78,89.81,89.61,89.73,7100.0,59.8697,59.8897,59.7563,59.8363,7100.0
2007-12-24 09:45:00,89.76,90.0,89.74,89.87,10200.0,59.8563,60.0164,59.843,59.9297,10200.0
2007-12-24 09:50:00,89.92,89.99,89.86,89.91,6900.0,59.963,60.0097,59.923,59.9563,6900.0
2007-12-24 09:55:00,89.93,90.0,89.84,90.0,13800.0,59.9697,60.0164,59.9097,60.0164,13800.0
2007-12-24 10:00:00,90.0,90.53,90.0,90.5,24700.0,60.0164,60.3698,60.0164,60.3498,24700.0
2007-12-24 10:05:00,90.52,90.52,90.12,90.12,7700.0,60.3631,60.3631,60.0964,60.0964,7700.0
2007-12-24 10:10:00,90.13,90.15,90.13,90.14,3800.0,60.103,60.1164,60.103,60.1097,3800.0
2007-12-24 10:15:00,90.13,90.33,90.12,90.31,9000.0,60.103,60.2364,60.0964,60.2231,9000.0
2007-12-24 10:20:00,90.31,90.52,90.27,90.4,10100.0,60.2231,60.3631,60.1964,60.2831,10100.0
2007-12-24 10:25:00,90.4,90.45,90.29,90.4,3600.0,60.2831,60.3164,60.2097,60.2831,3600.0
2007-12-24 10:30:00,90.45,90.47,90.33,90.34,10500.0,60.3164,60.3298,60.2364,60.2431,10500.0
2007-12-24 10:35:00,90.34,90.44,90.32,90.44,16100.0,60.2431,60.3098,60.2298,60.3098,16100.0
2007-12-24 10:40:00,90.44,90.44,90.26,90.28,4500.0,60.3098,60.3098,60.1897,60.2031,4500.0
2007-12-24 10:45:00,90.3,90.45,90.29,90.31,12000.0,60.2164,60.3164,60.2097,60.2231,12000.0
2007-12-24 10:50:00,90.31,90.34,90.2,90.28,6100.0,60.2231,60.2431,60.1497,60.2031,6100.0
2007-12-24 10:55:00,90.27,90.37,90.25,90.27,9400.0,60.1964,60.2631,60.1831,60.1964,9400.0
2007-12-24 11:00:00,90.29,90.35,90.27,90.34,6800.0,60.2097,60.2498,60.1964,60.2431,6800.0
2007-12-24 11:05:00,90.35,90.35,90.26,90.34,8900.0,60.2498,60.2498,60.1897,60.2431,8900.0
2007-12-24 11:10:00,90.34,90.59,90.34,90.57,17600.0,60.2431,60.4098,60.2431,60.3965,17600.0
2007-12-24 11:15:00,90.52,90.6,90.49,90.52,9900.0,60.3631,60.4165,60.3431,60.3631,9900.0
2007-12-24 11:20:00,90.49,90.57,90.49,90.57,6300.0,60.3431,60.3965,60.3431,60.3965,6300.0
2007-12-24 11:25:00,90.58,90.64,90.56,90.61,16000.0,60.4031,60.4431,60.3898,60.4231,16000.0
2007-12-24 11:30:00,90.62,90.68,90.59,90.67,5500.0,60.4298,60.4698,60.4098,60.4631,5500.0
2007-12-24 11:35:00,90.66,90.68,90.59,90.68,4000.0,60.4565,60.4698,60.4098,60.4698,4000.0
2007-12-24 11:40:00,90.61,90.68,90.59,90.61,3800.0,60.4231,60.4698,60.4098,60.4231,3800.0
2007-12-24 11:45:00,90.58,90.58,90.52,90.58,2900.0,60.4031,60.4031,60.3631,60.4031,2900.0
2007-12-24 11:50:00,90.57,90.64,90.53,90.56,3200.0,60.3965,60.4431,60.3698,60.3898,3200.0
2007-12-24 11:55:00,90.52,90.57,90.52,90.57,1200.0,60.3631,60.3965,60.3631,60.3965,1200.0
2007-12-24 12:00:00,90.57,90.68,90.57,90.68,5900.0,60.3965,60.4698,60.3965,60.4698,5900.0
2007-12-24 12:05:00,90.67,90.74,90.67,90.74,7400.0,60.4631,60.5098,60.4631,60.5098,7400.0
2007-12-24 12:10:00,90.75,90.75,90.61,90.63,11600.0,60.5165,60.5165,60.4231,60.4365,11600.0
2007-12-24 12:15:00,90.63,90.63,90.5,90.53,9200.0,60.4365,60.4365,60.3498,60.3698,9200.0
2007-12-24 12:20:00,90.5,90.51,90.47,90.47,2800.0,60.3498,60.3565,60.3298,60.3298,2800.0
2007-12-24 12:25:00,90.47,90.51,90.42,90.47,4600.0,60.3298,60.3565,60.2964,60.3298,4600.0
2007-12-24 12:30:00,90.45,90.61,90.45,90.61,5500.0,60.3164,60.4231,60.3164,60.4231,5500.0
2007-12-24 12:35:00,90.57,90.75,90.57,90.74,10600.0,60.3965,60.5165,60.3965,60.5098,10600.0
2007-12-24 12:40:00,90.74,90.9,90.71,90.88,18200.0,60.5098,60.6165,60.4898,60.6032,18200.0
2007-12-24 12:45:00,90.9,91.02,90.85,90.95,15700.0,60.6165,60.6965,60.5832,60.6499,15700.0
2007-12-24 12:50:00,90.95,91.18,90.94,91.07,18500.0,60.6499,60.8032,60.6432,60.7299,18500.0
2007-12-24 12:55:00,91.07,91.07,90.67,90.76,42600.0,60.7299,60.7299,60.4631,60.5232,42600.0
2007-12-24 13:00:00,90.8,90.8,90.71,90.71,46700.0,60.5498,60.5498,60.4898,60.4898,46700.0
2007-12-24 13:05:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:10:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:15:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:20:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:25:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:35:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:40:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:45:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:50:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 13:55:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:00:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:05:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:10:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:15:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:20:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:25:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:35:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:40:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:45:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:50:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 14:55:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:00:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:05:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:10:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:15:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:20:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:25:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:30:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:35:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:40:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:45:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:50:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-24 15:55:00,90.71,90.71,90.71,90.71,0.0,60.4898,60.4898,60.4898,60.4898,0.0
2007-12-26 09:30:00,90.7,90.81,90.51,90.51,14000.0,60.4832,60.5565,60.3565,60.3565,14000.0
2007-12-26 09:35:00,90.5,90.57,90.31,90.32,25500.0,60.3498,60.3965,60.2231,60.2298,25500.0
2007-12-26 09:40:00,90.3,90.3,90.05,90.15,8900.0,60.2164,60.2164,60.0497,60.1164,8900.0
2007-12-26 09:45:00,90.14,90.17,90.1,90.13,5100.0,60.1097,60.1297,60.083,60.103,5100.0
2007-12-26 09:50:00,90.14,90.17,90.05,90.06,8000.0,60.1097,60.1297,60.0497,60.0564,8000.0
2007-12-26 09:55:00,90.04,90.04,89.81,90.03,10000.0,60.043,60.043,59.8897,60.0364,10000.0
2007-12-26 10:00:00,90.04,90.06,89.94,89.96,6800.0,60.043,60.0564,59.9763,59.9897,6800.0
2007-12-26 10:05:00,89.91,89.91,89.79,89.8,4800.0,59.9563,59.9563,59.8763,59.883,4800.0
2007-12-26 10:10:00,89.82,89.83,89.76,89.83,4000.0,59.8963,59.903,59.8563,59.903,4000.0
2007-12-26 10:15:00,89.85,89.85,89.77,89.78,5100.0,59.9163,59.9163,59.863,59.8697,5100.0
2007-12-26 10:20:00,89.78,89.9,89.76,89.9,5200.0,59.8697,59.9497,59.8563,59.9497,5200.0
2007-12-26 10:25:00,89.93,89.98,89.91,89.98,5000.0,59.9697,60.003,59.9563,60.003,5000.0
2007-12-26 10:30:00,89.99,90.07,89.97,89.98,7200.0,60.0097,60.063,59.9964,60.003,7200.0
2007-12-26 10:35:00,89.98,89.99,89.95,89.99,4100.0,60.003,60.0097,59.983,60.0097,4100.0
2007-12-26 10:40:00,89.99,89.99,89.88,89.88,3500.0,60.0097,60.0097,59.9363,59.9363,3500.0
2007-12-26 10:45:00,89.9,89.98,89.89,89.94,8800.0,59.9497,60.003,59.943,59.9763,8800.0
2007-12-26 10:50:00,89.96,90.06,89.94,89.94,10600.0,59.9897,60.0564,59.9763,59.9763,10600.0
2007-12-26 10:55:00,89.93,89.95,89.8,89.81,7600.0,59.9697,59.983,59.883,59.8897,7600.0
2007-12-26 11:00:00,89.83,89.83,89.78,89.83,6200.0,59.903,59.903,59.8697,59.903,6200.0
2007-12-26 11:05:00,89.83,89.95,89.81,89.95,7700.0,59.903,59.983,59.8897,59.983,7700.0
2007-12-26 11:10:00,89.97,90.01,89.93,89.96,5800.0,59.9964,60.023,59.9697,59.9897,5800.0
2007-12-26 11:15:00,89.96,89.98,89.86,89.88,4100.0,59.9897,60.003,59.923,59.9363,4100.0
2007-12-26 11:20:00,89.9,89.9,89.81,89.9,3800.0,59.9497,59.9497,59.8897,59.9497,3800.0
2007-12-26 11:25:00,89.89,89.9,89.79,89.79,3500.0,59.943,59.9497,59.8763,59.8763,3500.0
2007-12-26 11:30:00,89.78,89.86,89.75,89.82,6800.0,59.8697,59.923,59.8496,59.8963,6800.0
2007-12-26 11:35:00,89.8,89.82,89.75,89.81,3800.0,59.883,59.8963,59.8496,59.8897,3800.0
2007-12-26 11:40:00,89.81,89.87,89.8,89.81,3300.0,59.8897,59.9297,59.883,59.8897,3300.0
2007-12-26 11:45:00,89.8,89.84,89.8,89.82,5400.0,59.883,59.9097,59.883,59.8963,5400.0
2007-12-26 11:50:00,89.8,89.82,89.8,89.81,2400.0,59.883,59.8963,59.883,59.8897,2400.0
2007-12-26 11:55:00,89.81,89.82,89.71,89.71,4700.0,59.8897,59.8963,59.823,59.823,4700.0
2007-12-26 12:00:00,89.75,89.77,89.73,89.75,1700.0,59.8496,59.863,59.8363,59.8496,1700.0
2007-12-26 12:05:00,89.75,89.85,89.73,89.83,8600.0,59.8496,59.9163,59.8363,59.903,8600.0
2007-12-26 12:10:00,89.82,89.84,89.81,89.83,1600.0,59.8963,59.9097,59.8897,59.903,1600.0
2007-12-26 12:15:00,89.83,89.83,89.78,89.83,2300.0,59.903,59.903,59.8697,59.903,2300.0
2007-12-26 12:20:00,89.83,89.83,89.78,89.79,4200.0,59.903,59.903,59.8697,59.8763,4200.0
2007-12-26 12:25:00,89.79,89.79,89.69,89.76,4400.0,59.8763,59.8763,59.8096,59.8563,4400.0
2007-12-26 12:30:00,89.75,89.83,89.75,89.81,4500.0,59.8496,59.903,59.8496,59.8897,4500.0
2007-12-26 12:35:00,89.8,89.8,89.74,89.75,3300.0,59.883,59.883,59.843,59.8496,3300.0
2007-12-26 12:40:00,89.77,89.81,89.76,89.81,3100.0,59.863,59.8897,59.8563,59.8897,3100.0
2007-12-26 12:45:00,89.82,89.82,89.77,89.8,4400.0,59.8963,59.8963,59.863,59.883,4400.0
2007-12-26 12:50:00,89.79,89.9,89.79,89.85,4500.0,59.8763,59.9497,59.8763,59.9163,4500.0
2007-12-26 12:55:00,89.83,89.93,89.83,89.93,4300.0,59.903,59.9697,59.903,59.9697,4300.0
2007-12-26 13:00:00,89.91,89.98,89.86,89.98,4100.0,59.9563,60.003,59.923,60.003,4100.0
2007-12-26 13:05:00,89.98,90.04,89.91,90.02,5400.0,60.003,60.043,59.9563,60.0297,5400.0
2007-12-26 13:10:00,90.04,90.1,90.03,90.07,2900.0,60.043,60.083,60.0364,60.063,2900.0
2007-12-26 13:15:00,90.08,90.12,90.01,90.06,9400.0,60.0697,60.0964,60.023,60.0564,9400.0
2007-12-26 13:20:00,90.06,90.13,90.04,90.1,3200.0,60.0564,60.103,60.043,60.083,3200.0
2007-12-26 13:25:00,90.1,90.13,90.02,90.02,4200.0,60.083,60.103,60.0297,60.0297,4200.0
2007-12-26 13:30:00,90.04,90.16,90.03,90.13,5800.0,60.043,60.1231,60.0364,60.103,5800.0
2007-12-26 13:35:00,90.12,90.17,90.06,90.06,4400.0,60.0964,60.1297,60.0564,60.0564,4400.0
2007-12-26 13:40:00,90.08,90.1,90.0,90.0,4000.0,60.0697,60.083,60.0164,60.0164,4000.0
2007-12-26 13:45:00,90.0,90.1,89.91,90.04,12600.0,60.0164,60.083,59.9563,60.043,12600.0
2007-12-26 13:50:00,90.03,90.13,90.03,90.11,5400.0,60.0364,60.103,60.0364,60.0897,5400.0
2007-12-26 13:55:00,90.14,90.22,90.11,90.14,3600.0,60.1097,60.1631,60.0897,60.1097,3600.0
2007-12-26 14:00:00,90.17,90.18,90.12,90.12,4000.0,60.1297,60.1364,60.0964,60.0964,4000.0
2007-12-26 14:05:00,90.1,90.1,89.96,90.03,6500.0,60.083,60.083,59.9897,60.0364,6500.0
2007-12-26 14:10:00,90.03,90.14,90.03,90.13,3400.0,60.0364,60.1097,60.0364,60.103,3400.0
2007-12-26 14:15:00,90.11,90.11,89.93,90.05,3800.0,60.0897,60.0897,59.9697,60.0497,3800.0
2007-12-26 14:20:00,90.04,90.05,90.01,90.01,4000.0,60.043,60.0497,60.023,60.023,4000.0
2007-12-26 14:25:00,90.05,90.05,89.99,90.04,2200.0,60.0497,60.0497,60.0097,60.043,2200.0
2007-12-26 14:30:00,90.02,90.15,90.01,90.13,5800.0,60.0297,60.1164,60.023,60.103,5800.0
2007-12-26 14:35:00,90.11,90.11,90.01,90.03,3800.0,60.0897,60.0897,60.023,60.0364,3800.0
2007-12-26 14:40:00,90.03,90.25,90.0,90.13,13400.0,60.0364,60.1831,60.0164,60.103,13400.0
2007-12-26 14:45:00,90.15,90.15,90.08,90.11,1100.0,60.1164,60.1164,60.0697,60.0897,1100.0
2007-12-26 14:50:00,90.09,90.12,90.07,90.1,4200.0,60.0764,60.0964,60.063,60.083,4200.0
2007-12-26 14:55:00,90.12,90.12,90.03,90.07,5400.0,60.0964,60.0964,60.0364,60.063,5400.0
2007-12-26 15:00:00,90.06,90.13,90.03,90.03,4300.0,60.0564,60.103,60.0364,60.0364,4300.0
2007-12-26 15:05:00,90.0,90.14,89.96,90.09,19000.0,60.0164,60.1097,59.9897,60.0764,19000.0
2007-12-26 15:10:00,90.1,90.15,90.08,90.12,9400.0,60.083,60.1164,60.0697,60.0964,9400.0
2007-12-26 15:15:00,90.14,90.18,90.12,90.16,4900.0,60.1097,60.1364,60.0964,60.1231,4900.0
2007-12-26 15:20:00,90.16,90.18,90.15,90.16,6900.0,60.1231,60.1364,60.1164,60.1231,6900.0
2007-12-26 15:25:00,90.15,90.21,90.15,90.2,10700.0,60.1164,60.1564,60.1164,60.1497,10700.0
2007-12-26 15:30:00,90.22,90.22,90.13,90.17,15100.0,60.1631,60.1631,60.103,60.1297,15100.0
2007-12-26 15:35:00,90.17,90.18,90.15,90.18,7300.0,60.1297,60.1364,60.1164,60.1364,7300.0
2007-12-26 15:40:00,90.17,90.41,90.17,90.41,32400.0,60.1297,60.2898,60.1297,60.2898,32400.0
2007-12-26 15:45:00,90.38,90.53,90.36,90.47,29600.0,60.2698,60.3698,60.2564,60.3298,29600.0
2007-12-26 15:50:00,90.46,90.54,90.32,90.32,23500.0,60.3231,60.3765,60.2298,60.2298,23500.0
2007-12-26 15:55:00,90.34,90.48,90.32,90.4,31400.0,60.2431,60.3364,60.2298,60.2831,31400.0
2007-12-27 09:30:00,90.05,90.64,90.05,90.42,20300.0,60.0497,60.4431,60.0497,60.2964,20300.0
2007-12-27 09:35:00,90.38,90.55,90.25,90.26,8500.0,60.2698,60.3831,60.1831,60.1897,8500.0
2007-12-27 09:40:00,90.22,90.22,89.71,89.75,23000.0,60.1631,60.1631,59.823,59.8496,23000.0
2007-12-27 09:45:00,89.72,89.81,89.63,89.7,9100.0,59.8296,59.8897,59.7696,59.8163,9100.0
2007-12-27 09:50:00,89.7,89.7,89.54,89.61,11900.0,59.8163,59.8163,59.7096,59.7563,11900.0
2007-12-27 09:55:00,89.6,89.61,89.4,89.42,15400.0,59.7496,59.7563,59.6162,59.6296,15400.0
2007-12-27 10:00:00,89.41,89.45,89.38,89.39,7300.0,59.6229,59.6496,59.6029,59.6096,7300.0
2007-12-27 10:05:00,89.39,89.45,89.35,89.41,16100.0,59.6096,59.6496,59.5829,59.6229,16100.0
2007-12-27 10:10:00,89.41,89.41,89.23,89.26,7800.0,59.6229,59.6229,59.5029,59.5229,7800.0
2007-12-27 10:15:00,89.25,89.25,89.17,89.21,12300.0,59.5162,59.5162,59.4629,59.4895,12300.0
2007-12-27 10:20:00,89.19,89.26,89.17,89.21,10100.0,59.4762,59.5229,59.4629,59.4895,10100.0
2007-12-27 10:25:00,89.21,89.23,89.11,89.16,9600.0,59.4895,59.5029,59.4229,59.4562,9600.0
2007-12-27 10:30:00,89.16,89.16,89.07,89.12,7700.0,59.4562,59.4562,59.3962,59.4295,7700.0
2007-12-27 10:35:00,89.09,89.15,89.06,89.07,8800.0,59.4095,59.4495,59.3895,59.3962,8800.0
2007-12-27 10:40:00,89.07,89.08,88.96,88.98,11000.0,59.3962,59.4029,59.3228,59.3362,11000.0
2007-12-27 10:45:00,88.96,89.0,88.93,88.94,4800.0,59.3228,59.3495,59.3028,59.3095,4800.0
2007-12-27 10:50:00,88.97,89.02,88.94,88.97,5000.0,59.3295,59.3628,59.3095,59.3295,5000.0
2007-12-27 10:55:00,88.97,89.07,88.91,89.07,6000.0,59.3295,59.3962,59.2895,59.3962,6000.0
2007-12-27 11:00:00,89.04,89.13,89.03,89.03,4200.0,59.3762,59.4362,59.3695,59.3695,4200.0
2007-12-27 11:05:00,89.03,89.04,88.97,89.01,8900.0,59.3695,59.3762,59.3295,59.3562,8900.0
2007-12-27 11:10:00,89.01,89.14,88.98,89.09,50400.0,59.3562,59.4429,59.3362,59.4095,50400.0
2007-12-27 11:15:00,89.11,89.25,89.1,89.25,13300.0,59.4229,59.5162,59.4162,59.5162,13300.0
2007-12-27 11:20:00,89.25,89.34,89.22,89.23,11200.0,59.5162,59.5762,59.4962,59.5029,11200.0
2007-12-27 11:25:00,89.23,89.35,89.23,89.32,6000.0,59.5029,59.5829,59.5029,59.5629,6000.0
2007-12-27 11:30:00,89.31,89.31,89.25,89.25,3500.0,59.5562,59.5562,59.5162,59.5162,3500.0
2007-12-27 11:35:00,89.28,89.28,89.16,89.2,9000.0,59.5362,59.5362,59.4562,59.4829,9000.0
2007-12-27 11:40:00,89.19,89.19,89.08,89.11,8900.0,59.4762,59.4762,59.4029,59.4229,8900.0
2007-12-27 11:45:00,89.1,89.12,89.05,89.07,7800.0,59.4162,59.4295,59.3829,59.3962,7800.0
2007-12-27 11:50:00,89.05,89.09,89.0,89.01,6200.0,59.3829,59.4095,59.3495,59.3562,6200.0
2007-12-27 11:55:00,89.01,89.06,88.95,88.95,9700.0,59.3562,59.3895,59.3162,59.3162,9700.0
2007-12-27 12:00:00,88.97,88.98,88.87,88.89,6100.0,59.3295,59.3362,59.2628,59.2762,6100.0
2007-12-27 12:05:00,88.91,88.94,88.85,88.93,10100.0,59.2895,59.3095,59.2495,59.3028,10100.0
2007-12-27 12:10:00,88.93,88.98,88.9,88.93,14800.0,59.3028,59.3362,59.2828,59.3028,14800.0
2007-12-27 12:15:00,88.92,89.04,88.89,88.99,22100.0,59.2962,59.3762,59.2762,59.3428,22100.0
2007-12-27 12:20:00,89.0,89.01,88.98,88.98,27400.0,59.3495,59.3562,59.3362,59.3362,27400.0
2007-12-27 12:25:00,89.0,89.08,88.94,89.04,14500.0,59.3495,59.4029,59.3095,59.3762,14500.0
2007-12-27 12:30:00,89.05,89.06,88.99,89.0,5600.0,59.3829,59.3895,59.3428,59.3495,5600.0
2007-12-27 12:35:00,89.01,89.07,88.98,89.04,20900.0,59.3562,59.3962,59.3362,59.3762,20900.0
2007-12-27 12:40:00,89.03,89.09,89.03,89.06,5800.0,59.3695,59.4095,59.3695,59.3895,5800.0
2007-12-27 12:45:00,89.08,89.13,89.06,89.1,8300.0,59.4029,59.4362,59.3895,59.4162,8300.0
2007-12-27 12:50:00,89.12,89.14,89.11,89.14,5100.0,59.4295,59.4429,59.4229,59.4429,5100.0
2007-12-27 12:55:00,89.14,89.15,89.12,89.14,6200.0,59.4429,59.4495,59.4295,59.4429,6200.0
2007-12-27 13:00:00,89.12,89.14,89.12,89.13,7300.0,59.4295,59.4429,59.4295,59.4362,7300.0
2007-12-27 13:05:00,89.13,89.14,89.06,89.11,11200.0,59.4362,59.4429,59.3895,59.4229,11200.0
2007-12-27 13:10:00,89.08,89.12,89.08,89.1,1900.0,59.4029,59.4295,59.4029,59.4162,1900.0
2007-12-27 13:15:00,89.1,89.12,89.04,89.11,9100.0,59.4162,59.4295,59.3762,59.4229,9100.0
2007-12-27 13:20:00,89.11,89.36,89.1,89.35,16700.0,59.4229,59.5896,59.4162,59.5829,16700.0
2007-12-27 13:25:00,89.34,89.49,89.34,89.49,14100.0,59.5762,59.6763,59.5762,59.6763,14100.0
2007-12-27 13:30:00,89.5,89.51,89.4,89.41,18400.0,59.6829,59.6896,59.6162,59.6229,18400.0
2007-12-27 13:35:00,89.4,89.41,89.25,89.29,8600.0,59.6162,59.6229,59.5162,59.5429,8600.0
2007-12-27 13:40:00,89.29,89.31,89.25,89.26,6800.0,59.5429,59.5562,59.5162,59.5229,6800.0
2007-12-27 13:45:00,89.27,89.34,89.27,89.33,8200.0,59.5296,59.5762,59.5296,59.5696,8200.0
2007-12-27 13:50:00,89.34,89.49,89.33,89.39,8100.0,59.5762,59.6763,59.5696,59.6096,8100.0
2007-12-27 13:55:00,89.38,89.42,89.33,89.34,3400.0,59.6029,59.6296,59.5696,59.5762,3400.0
2007-12-27 14:00:00,89.35,89.39,89.33,89.39,8800.0,59.5829,59.6096,59.5696,59.6096,8800.0
2007-12-27 14:05:00,89.39,89.46,89.37,89.46,14200.0,59.6096,59.6563,59.5962,59.6563,14200.0
2007-12-27 14:10:00,89.43,89.46,89.3,89.3,17500.0,59.6363,59.6563,59.5496,59.5496,17500.0
2007-12-27 14:15:00,89.32,89.34,89.27,89.33,6400.0,59.5629,59.5762,59.5296,59.5696,6400.0
2007-12-27 14:20:00,89.33,89.33,89.31,89.33,4600.0,59.5696,59.5696,59.5562,59.5696,4600.0
2007-12-27 14:25:00,89.34,89.34,89.29,89.31,10800.0,59.5762,59.5762,59.5429,59.5562,10800.0
2007-12-27 14:30:00,89.32,89.33,89.2,89.2,6100.0,59.5629,59.5696,59.4829,59.4829,6100.0
2007-12-27 14:35:00,89.22,89.24,89.2,89.21,4400.0,59.4962,59.5096,59.4829,59.4895,4400.0
2007-12-27 14:40:00,89.22,89.23,89.18,89.23,6500.0,59.4962,59.5029,59.4695,59.5029,6500.0
2007-12-27 14:45:00,89.24,89.33,89.22,89.33,14600.0,59.5096,59.5696,59.4962,59.5696,14600.0
2007-12-27 14:50:00,89.33,89.33,89.22,89.27,16100.0,59.5696,59.5696,59.4962,59.5296,16100.0
2007-12-27 14:55:00,89.28,89.3,89.22,89.3,7200.0,59.5362,59.5496,59.4962,59.5496,7200.0
2007-12-27 15:00:00,89.3,89.47,89.3,89.43,9400.0,59.5496,59.6629,59.5496,59.6363,9400.0
2007-12-27 15:05:00,89.39,89.47,89.39,89.47,4800.0,59.6096,59.6629,59.6096,59.6629,4800.0
2007-12-27 15:10:00,89.46,89.52,89.4,89.52,10400.0,59.6563,59.6963,59.6162,59.6963,10400.0
2007-12-27 15:15:00,89.5,89.52,89.49,89.51,8900.0,59.6829,59.6963,59.6763,59.6896,8900.0
2007-12-27 15:20:00,89.51,89.51,89.37,89.4,10000.0,59.6896,59.6896,59.5962,59.6162,10000.0
2007-12-27 15:25:00,89.4,89.4,89.34,89.35,7600.0,59.6162,59.6162,59.5762,59.5829,7600.0
2007-12-27 15:30:00,89.35,89.38,89.31,89.38,12200.0,59.5829,59.6029,59.5562,59.6029,12200.0
2007-12-27 15:35:00,89.38,89.41,89.29,89.3,13700.0,59.6029,59.6229,59.5429,59.5496,13700.0
2007-12-27 15:40:00,89.29,89.37,89.26,89.37,15100.0,59.5429,59.5962,59.5229,59.5962,15100.0
2007-12-27 15:45:00,89.36,89.41,89.3,89.32,20100.0,59.5896,59.6229,59.5496,59.5629,20100.0
2007-12-27 15:50:00,89.29,89.41,89.28,89.29,20800.0,59.5429,59.6229,59.5362,59.5429,20800.0
2007-12-27 15:55:00,89.3,89.44,89.23,89.32,68900.0,59.5496,59.6429,59.5029,59.5629,68900.0
2007-12-28 09:30:00,90.07,90.08,89.66,89.68,16100.0,60.063,60.0697,59.7896,59.803,16100.0
2007-12-28 09:35:00,89.54,89.78,89.44,89.77,9800.0,59.7096,59.8697,59.6429,59.863,9800.0
2007-12-28 09:40:00,89.71,89.83,89.71,89.83,9200.0,59.823,59.903,59.823,59.903,9200.0
2007-12-28 09:45:00,89.83,90.0,89.82,89.87,14400.0,59.903,60.0164,59.8963,59.9297,14400.0
2007-12-28 09:50:00,89.91,89.99,89.87,89.91,5800.0,59.9563,60.0097,59.9297,59.9563,5800.0
2007-12-28 09:55:00,89.94,90.1,89.94,90.08,10200.0,59.9763,60.083,59.9763,60.0697,10200.0
2007-12-28 10:00:00,90.08,90.08,89.78,89.78,12700.0,60.0697,60.0697,59.8697,59.8697,12700.0
2007-12-28 10:05:00,89.83,89.83,89.34,89.34,14300.0,59.903,59.903,59.5762,59.5762,14300.0
2007-12-28 10:10:00,89.34,89.54,89.31,89.54,10000.0,59.5762,59.7096,59.5562,59.7096,10000.0
2007-12-28 10:15:00,89.54,89.72,89.45,89.69,8300.0,59.7096,59.8296,59.6496,59.8096,8300.0
2007-12-28 10:20:00,89.68,89.72,89.63,89.68,10000.0,59.803,59.8296,59.7696,59.803,10000.0
2007-12-28 10:25:00,89.68,89.68,89.68,89.68,0.0,59.803,59.803,59.803,59.803,0.0
2007-12-28 10:30:00,89.74,89.82,89.73,89.74,8200.0,59.843,59.8963,59.8363,59.843,8200.0
2007-12-28 10:35:00,89.74,89.74,89.74,89.74,0.0,59.843,59.843,59.843,59.843,0.0
2007-12-28 10:40:00,89.74,89.74,89.74,89.74,0.0,59.843,59.843,59.843,59.843,0.0
2007-12-28 10:45:00,89.74,89.74,89.74,89.74,0.0,59.843,59.843,59.843,59.843,0.0
2007-12-28 10:50:00,89.74,89.74,89.74,89.74,0.0,59.843,59.843,59.843,59.843,0.0
2007-12-28 10:55:00,89.78,89.8,89.78,89.8,600.0,59.8697,59.883,59.8697,59.883,600.0
2007-12-28 11:00:00,89.8,89.83,89.78,89.8,5000.0,59.883,59.903,59.8697,59.883,5000.0
2007-12-28 11:05:00,89.81,89.86,89.77,89.82,7700.0,59.8897,59.923,59.863,59.8963,7700.0
2007-12-28 11:10:00,89.84,89.84,89.77,89.81,11100.0,59.9097,59.9097,59.863,59.8897,11100.0
2007-12-28 11:15:00,89.79,89.82,89.73,89.8,8800.0,59.8763,59.8963,59.8363,59.883,8800.0
2007-12-28 11:20:00,89.82,89.82,89.72,89.74,4800.0,59.8963,59.8963,59.8296,59.843,4800.0
2007-12-28 11:25:00,89.72,89.83,89.72,89.73,3100.0,59.8296,59.903,59.8296,59.8363,3100.0
2007-12-28 11:30:00,89.76,89.77,89.71,89.77,4100.0,59.8563,59.863,59.823,59.863,4100.0
2007-12-28 11:35:00,89.77,89.8,89.76,89.77,3500.0,59.863,59.883,59.8563,59.863,3500.0
2007-12-28 11:40:00,89.78,89.79,89.76,89.78,5400.0,59.8697,59.8763,59.8563,59.8697,5400.0
2007-12-28 11:45:00,89.8,89.8,89.75,89.79,3100.0,59.883,59.883,59.8496,59.8763,3100.0
2007-12-28 11:50:00,89.76,89.77,89.69,89.7,5300.0,59.8563,59.863,59.8096,59.8163,5300.0
2007-12-28 11:55:00,89.7,89.7,89.5,89.53,8300.0,59.8163,59.8163,59.6829,59.7029,8300.0
2007-12-28 12:00:00,89.53,89.6,89.5,89.6,11300.0,59.7029,59.7496,59.6829,59.7496,11300.0
2007-12-28 12:05:00,89.61,89.61,89.52,89.58,16600.0,59.7563,59.7563,59.6963,59.7363,16600.0
2007-12-28 12:10:00,89.6,89.67,89.5,89.66,12700.0,59.7496,59.7963,59.6829,59.7896,12700.0
2007-12-28 12:15:00,89.66,89.67,89.5,89.56,6700.0,59.7896,59.7963,59.6829,59.7229,6700.0
2007-12-28 12:20:00,89.58,89.65,89.55,89.56,8000.0,59.7363,59.783,59.7163,59.7229,8000.0
2007-12-28 12:25:00,89.56,89.63,89.47,89.5,11500.0,59.7229,59.7696,59.6629,59.6829,11500.0
2007-12-28 12:30:00,89.49,89.54,89.38,89.39,3200.0,59.6763,59.7096,59.6029,59.6096,3200.0
2007-12-28 12:35:00,89.38,89.54,89.38,89.47,13100.0,59.6029,59.7096,59.6029,59.6629,13100.0
2007-12-28 12:40:00,89.43,89.52,89.4,89.42,4800.0,59.6363,59.6963,59.6162,59.6296,4800.0
2007-12-28 12:45:00,89.42,89.46,89.36,89.43,5600.0,59.6296,59.6563,59.5896,59.6363,5600.0
2007-12-28 12:50:00,89.43,89.46,89.32,89.44,6700.0,59.6363,59.6563,59.5629,59.6429,6700.0
2007-12-28 12:55:00,89.42,89.44,89.4,89.42,3900.0,59.6296,59.6429,59.6162,59.6296,3900.0
2007-12-28 13:00:00,89.38,89.38,89.27,89.3,3700.0,59.6029,59.6029,59.5296,59.5496,3700.0
2007-12-28 13:05:00,89.29,89.41,89.28,89.37,5600.0,59.5429,59.6229,59.5362,59.5962,5600.0
2007-12-28 13:10:00,89.36,89.42,89.35,89.38,3800.0,59.5896,59.6296,59.5829,59.6029,3800.0
2007-12-28 13:15:00,89.38,89.47,89.33,89.38,19700.0,59.6029,59.6629,59.5696,59.6029,19700.0
2007-12-28 13:20:00,89.38,89.53,89.37,89.47,17300.0,59.6029,59.7029,59.5962,59.6629,17300.0
2007-12-28 13:25:00,89.46,89.56,89.44,89.49,7100.0,59.6563,59.7229,59.6429,59.6763,7100.0
2007-12-28 13:30:00,89.48,89.51,89.31,89.31,19600.0,59.6696,59.6896,59.5562,59.5562,19600.0
2007-12-28 13:35:00,89.28,89.29,89.21,89.28,7200.0,59.5362,59.5429,59.4895,59.5362,7200.0
2007-12-28 13:40:00,89.26,89.33,89.26,89.26,3400.0,59.5229,59.5696,59.5229,59.5229,3400.0
2007-12-28 13:45:00,89.29,89.32,89.27,89.29,5200.0,59.5429,59.5629,59.5296,59.5429,5200.0
2007-12-28 13:50:00,89.3,89.34,89.27,89.28,6800.0,59.5496,59.5762,59.5296,59.5362,6800.0
2007-12-28 13:55:00,89.31,89.31,89.25,89.28,8600.0,59.5562,59.5562,59.5162,59.5362,8600.0
2007-12-28 14:00:00,89.26,89.3,89.2,89.3,8800.0,59.5229,59.5496,59.4829,59.5496,8800.0
2007-12-28 14:05:00,89.29,89.3,89.22,89.22,4700.0,59.5429,59.5496,59.4962,59.4962,4700.0
2007-12-28 14:10:00,89.23,89.27,89.12,89.16,11300.0,59.5029,59.5296,59.4295,59.4562,11300.0
2007-12-28 14:15:00,89.13,89.17,89.11,89.14,6400.0,59.4362,59.4629,59.4229,59.4429,6400.0
2007-12-28 14:20:00,89.15,89.17,89.11,89.11,9700.0,59.4495,59.4629,59.4229,59.4229,9700.0
2007-12-28 14:25:00,89.14,89.18,89.13,89.14,7900.0,59.4429,59.4695,59.4362,59.4429,7900.0
2007-12-28 14:30:00,89.13,89.17,89.11,89.13,16400.0,59.4362,59.4629,59.4229,59.4362,16400.0
2007-12-28 14:35:00,89.12,89.15,89.02,89.11,15600.0,59.4295,59.4495,59.3628,59.4229,15600.0
2007-12-28 14:40:00,89.14,89.16,89.1,89.1,4400.0,59.4429,59.4562,59.4162,59.4162,4400.0
2007-12-28 14:45:00,89.09,89.09,89.02,89.04,7600.0,59.4095,59.4095,59.3628,59.3762,7600.0
2007-12-28 14:50:00,89.02,89.06,88.93,89.06,13900.0,59.3628,59.3895,59.3028,59.3895,13900.0
2007-12-28 14:55:00,89.05,89.06,88.99,89.02,4600.0,59.3829,59.3895,59.3428,59.3628,4600.0
2007-12-28 15:00:00,89.05,89.07,89.01,89.05,5300.0,59.3829,59.3962,59.3562,59.3829,5300.0
2007-12-28 15:05:00,89.03,89.05,88.97,89.0,14000.0,59.3695,59.3829,59.3295,59.3495,14000.0
2007-12-28 15:10:00,89.01,89.03,88.95,88.99,11100.0,59.3562,59.3695,59.3162,59.3428,11100.0
2007-12-28 15:15:00,88.99,89.06,88.99,89.06,5600.0,59.3428,59.3895,59.3428,59.3895,5600.0
2007-12-28 15:20:00,89.05,89.05,88.92,88.99,9600.0,59.3829,59.3829,59.2962,59.3428,9600.0
2007-12-28 15:25:00,88.99,89.05,88.94,88.94,10500.0,59.3428,59.3829,59.3095,59.3095,10500.0
2007-12-28 15:30:00,88.95,89.01,88.92,89.0,16700.0,59.3162,59.3562,59.2962,59.3495,16700.0
2007-12-28 15:35:00,88.96,88.99,88.93,88.99,16300.0,59.3228,59.3428,59.3028,59.3428,16300.0
2007-12-28 15:40:00,89.0,89.06,88.94,88.99,13100.0,59.3495,59.3895,59.3095,59.3428,13100.0
2007-12-28 15:45:00,88.97,89.06,88.92,89.06,13500.0,59.3295,59.3895,59.2962,59.3895,13500.0
2007-12-28 15:50:00,89.06,89.16,88.99,89.07,34500.0,59.3895,59.4562,59.3428,59.3962,34500.0
2007-12-28 15:55:00,89.06,89.09,88.93,88.98,57400.0,59.3895,59.4095,59.3028,59.3362,57400.0
2007-12-31 09:30:00,88.29,88.78,88.16,88.76,18500.0,58.876,59.2028,58.7894,59.1895,18500.0
2007-12-31 09:35:00,88.74,88.97,88.73,88.97,4900.0,59.1761,59.3295,59.1695,59.3295,4900.0
2007-12-31 09:40:00,88.97,89.09,88.87,88.94,12200.0,59.3295,59.4095,59.2628,59.3095,12200.0
2007-12-31 09:45:00,88.92,88.98,88.8,88.8,5300.0,59.2962,59.3362,59.2161,59.2161,5300.0
2007-12-31 09:50:00,88.8,89.01,88.8,89.0,15100.0,59.2161,59.3562,59.2161,59.3495,15100.0
2007-12-31 09:55:00,89.0,89.01,88.82,88.85,6000.0,59.3495,59.3562,59.2295,59.2495,6000.0
2007-12-31 10:00:00,88.87,89.01,88.87,88.92,5900.0,59.2628,59.3562,59.2628,59.2962,5900.0
2007-12-31 10:05:00,88.9,88.9,88.85,88.89,1500.0,59.2828,59.2828,59.2495,59.2762,1500.0
2007-12-31 10:10:00,88.96,89.08,88.96,88.97,5800.0,59.3228,59.4029,59.3228,59.3295,5800.0
2007-12-31 10:15:00,89.01,89.05,88.97,89.0,5000.0,59.3562,59.3829,59.3295,59.3495,5000.0
2007-12-31 10:20:00,88.99,89.01,88.95,88.97,1800.0,59.3428,59.3562,59.3162,59.3295,1800.0
2007-12-31 10:25:00,88.98,89.04,88.98,89.0,4300.0,59.3362,59.3762,59.3362,59.3495,4300.0
2007-12-31 10:30:00,89.03,89.05,89.0,89.0,5500.0,59.3695,59.3829,59.3495,59.3495,5500.0
2007-12-31 10:35:00,89.02,89.06,88.98,88.98,7100.0,59.3628,59.3895,59.3362,59.3362,7100.0
2007-12-31 10:40:00,89.0,89.05,88.98,88.99,3700.0,59.3495,59.3829,59.3362,59.3428,3700.0
2007-12-31 10:45:00,89.02,89.07,88.99,89.07,4900.0,59.3628,59.3962,59.3428,59.3962,4900.0
2007-12-31 10:50:00,89.07,89.23,89.07,89.23,5600.0,59.3962,59.5029,59.3962,59.5029,5600.0
2007-12-31 10:55:00,89.22,89.25,89.18,89.19,3700.0,59.4962,59.5162,59.4695,59.4762,3700.0
2007-12-31 11:00:00,89.17,89.18,89.13,89.14,4500.0,59.4629,59.4695,59.4362,59.4429,4500.0
2007-12-31 11:05:00,89.13,89.23,89.13,89.21,3600.0,59.4362,59.5029,59.4362,59.4895,3600.0
2007-12-31 11:10:00,89.2,89.31,89.16,89.28,9000.0,59.4829,59.5562,59.4562,59.5362,9000.0
2007-12-31 11:15:00,89.31,89.31,89.0,89.01,7300.0,59.5562,59.5562,59.3495,59.3562,7300.0
2007-12-31 11:20:00,89.01,89.07,88.86,88.9,14700.0,59.3562,59.3962,59.2562,59.2828,14700.0
2007-12-31 11:25:00,88.92,88.92,88.83,88.89,5300.0,59.2962,59.2962,59.2361,59.2762,5300.0
2007-12-31 11:30:00,88.91,89.03,88.88,89.03,5600.0,59.2895,59.3695,59.2695,59.3695,5600.0
2007-12-31 11:35:00,89.04,89.22,89.04,89.21,5700.0,59.3762,59.4962,59.3762,59.4895,5700.0
2007-12-31 11:40:00,89.22,89.26,89.19,89.26,6100.0,59.4962,59.5229,59.4762,59.5229,6100.0
2007-12-31 11:45:00,89.24,89.27,89.22,89.22,4900.0,59.5096,59.5296,59.4962,59.4962,4900.0
2007-12-31 11:50:00,89.24,89.25,89.16,89.16,6000.0,59.5096,59.5162,59.4562,59.4562,6000.0
2007-12-31 11:55:00,89.11,89.13,89.08,89.09,3100.0,59.4229,59.4362,59.4029,59.4095,3100.0
2007-12-31 12:00:00,89.09,89.21,89.05,89.21,5100.0,59.4095,59.4895,59.3829,59.4895,5100.0
2007-12-31 12:05:00,89.19,89.32,89.19,89.32,8700.0,59.4762,59.5629,59.4762,59.5629,8700.0
2007-12-31 12:10:00,89.32,89.36,89.31,89.35,4800.0,59.5629,59.5896,59.5562,59.5829,4800.0
2007-12-31 12:15:00,89.36,89.38,89.21,89.22,12200.0,59.5896,59.6029,59.4895,59.4962,12200.0
2007-12-31 12:20:00,89.22,89.25,89.21,89.21,5900.0,59.4962,59.5162,59.4895,59.4895,5900.0
2007-12-31 12:25:00,89.23,89.29,89.2,89.22,14700.0,59.5029,59.5429,59.4829,59.4962,14700.0
2007-12-31 12:30:00,89.24,89.34,89.21,89.23,10200.0,59.5096,59.5762,59.4895,59.5029,10200.0
2007-12-31 12:35:00,89.23,89.23,89.2,89.2,5400.0,59.5029,59.5029,59.4829,59.4829,5400.0
2007-12-31 12:40:00,89.2,89.31,89.14,89.31,6200.0,59.4829,59.5562,59.4429,59.5562,6200.0
2007-12-31 12:45:00,89.33,89.45,89.33,89.39,8000.0,59.5696,59.6496,59.5696,59.6096,8000.0
2007-12-31 12:50:00,89.36,89.4,89.34,89.34,1900.0,59.5896,59.6162,59.5762,59.5762,1900.0
2007-12-31 12:55:00,89.33,89.34,89.28,89.32,1700.0,59.5696,59.5762,59.5362,59.5629,1700.0
2007-12-31 13:00:00,89.32,89.32,89.23,89.24,4800.0,59.5629,59.5629,59.5029,59.5096,4800.0
2007-12-31 13:05:00,89.25,89.27,89.23,89.26,7600.0,59.5162,59.5296,59.5029,59.5229,7600.0
2007-12-31 13:10:00,89.27,89.3,89.24,89.24,6500.0,59.5296,59.5496,59.5096,59.5096,6500.0
2007-12-31 13:15:00,89.24,89.24,89.17,89.19,9100.0,59.5096,59.5096,59.4629,59.4762,9100.0
2007-12-31 13:20:00,89.18,89.21,89.13,89.21,6200.0,59.4695,59.4895,59.4362,59.4895,6200.0
2007-12-31 13:25:00,89.2,89.28,89.19,89.24,10400.0,59.4829,59.5362,59.4762,59.5096,10400.0
2007-12-31 13:30:00,89.24,89.25,89.21,89.21,3600.0,59.5096,59.5162,59.4895,59.4895,3600.0
2007-12-31 13:35:00,89.23,89.24,89.2,89.21,4300.0,59.5029,59.5096,59.4829,59.4895,4300.0
2007-12-31 13:40:00,89.21,89.28,89.21,89.27,5500.0,59.4895,59.5362,59.4895,59.5296,5500.0
2007-12-31 13:45:00,89.27,89.36,89.23,89.25,8100.0,59.5296,59.5896,59.5029,59.5162,8100.0
2007-12-31 13:50:00,89.27,89.3,89.26,89.29,2100.0,59.5296,59.5496,59.5229,59.5429,2100.0
2007-12-31 13:55:00,89.3,89.34,89.3,89.32,1500.0,59.5496,59.5762,59.5496,59.5629,1500.0
2007-12-31 14:00:00,89.32,89.32,89.27,89.3,4800.0,59.5629,59.5629,59.5296,59.5496,4800.0
2007-12-31 14:05:00,89.32,89.32,89.26,89.26,2700.0,59.5629,59.5629,59.5229,59.5229,2700.0
2007-12-31 14:10:00,89.26,89.4,89.26,89.4,7800.0,59.5229,59.6162,59.5229,59.6162,7800.0
2007-12-31 14:15:00,89.4,89.4,89.34,89.39,4300.0,59.6162,59.6162,59.5762,59.6096,4300.0
2007-12-31 14:20:00,89.39,89.39,89.27,89.3,4400.0,59.6096,59.6096,59.5296,59.5496,4400.0
2007-12-31 14:25:00,89.28,89.3,89.25,89.25,7200.0,59.5362,59.5496,59.5162,59.5162,7200.0
2007-12-31 14:30:00,89.23,89.28,89.23,89.26,12900.0,59.5029,59.5362,59.5029,59.5229,12900.0
2007-12-31 14:35:00,89.25,89.3,89.22,89.24,6600.0,59.5162,59.5496,59.4962,59.5096,6600.0
2007-12-31 14:40:00,89.27,89.27,89.19,89.21,5500.0,59.5296,59.5296,59.4762,59.4895,5500.0
2007-12-31 14:45:00,89.21,89.41,89.21,89.39,11200.0,59.4895,59.6229,59.4895,59.6096,11200.0
2007-12-31 14:50:00,89.41,89.42,89.37,89.37,6500.0,59.6229,59.6296,59.5962,59.5962,6500.0
2007-12-31 14:55:00,89.37,89.39,89.34,89.37,7200.0,59.5962,59.6096,59.5762,59.5962,7200.0
2007-12-31 15:00:00,89.36,89.36,89.27,89.33,9700.0,59.5896,59.5896,59.5296,59.5696,9700.0
2007-12-31 15:05:00,89.31,89.32,89.28,89.3,3000.0,59.5562,59.5629,59.5362,59.5496,3000.0
2007-12-31 15:10:00,89.28,89.44,89.28,89.41,13500.0,59.5362,59.6429,59.5362,59.6229,13500.0
2007-12-31 15:15:00,89.41,89.42,89.37,89.39,7800.0,59.6229,59.6296,59.5962,59.6096,7800.0
2007-12-31 15:20:00,89.39,89.44,89.34,89.41,12400.0,59.6096,59.6429,59.5762,59.6229,12400.0
2007-12-31 15:25:00,89.4,89.53,89.4,89.46,13100.0,59.6162,59.7029,59.6162,59.6563,13100.0
2007-12-31 15:30:00,89.47,89.52,89.36,89.37,26800.0,59.6629,59.6963,59.5896,59.5962,26800.0
2007-12-31 15:35:00,89.36,89.36,89.19,89.21,10700.0,59.5896,59.5896,59.4762,59.4895,10700.0
2007-12-31 15:40:00,89.22,89.27,89.2,89.26,16600.0,59.4962,59.5296,59.4829,59.5229,16600.0
2007-12-31 15:45:00,89.26,89.26,89.07,89.16,29400.0,59.5229,59.5229,59.3962,59.4562,29400.0
2007-12-31 15:50:00,89.17,89.18,89.06,89.12,38300.0,59.4629,59.4695,59.3895,59.4295,38300.0
2007-12-31 15:55:00,89.12,89.12,88.92,88.92,69300.0,59.4295,59.4295,59.2962,59.2962,69300.0
2008-01-02 09:30:00,89.11,89.11,88.52,88.73,22700.0,59.4229,59.4229,59.0294,59.1695,22700.0
2008-01-02 09:35:00,88.68,88.99,88.56,88.99,7700.0,59.1361,59.3428,59.0561,59.3428,7700.0
2008-01-02 09:40:00,88.98,89.43,88.97,89.43,15700.0,59.3362,59.6363,59.3295,59.6363,15700.0
2008-01-02 09:45:00,89.42,89.43,89.08,89.14,20600.0,59.6296,59.6363,59.4029,59.4429,20600.0
2008-01-02 09:50:00,89.16,89.35,89.13,89.32,5900.0,59.4562,59.5829,59.4362,59.5629,5900.0
2008-01-02 09:55:00,89.33,89.33,88.93,88.99,10000.0,59.5696,59.5696,59.3028,59.3428,10000.0
2008-01-02 10:00:00,88.99,88.99,88.41,88.42,25100.0,59.3428,59.3428,58.9561,58.9627,25100.0
2008-01-02 10:05:00,88.42,88.52,88.12,88.12,30400.0,58.9627,59.0294,58.7627,58.7627,30400.0
2008-01-02 10:10:00,88.2,88.28,88.13,88.13,10700.0,58.816,58.8694,58.7694,58.7694,10700.0
2008-01-02 10:15:00,88.12,88.19,88.12,88.19,12300.0,58.7627,58.8094,58.7627,58.8094,12300.0
2008-01-02 10:20:00,88.16,88.35,88.16,88.32,7500.0,58.7894,58.9161,58.7894,58.8961,7500.0
2008-01-02 10:25:00,88.33,88.41,88.32,88.37,2800.0,58.9027,58.9561,58.8961,58.9294,2800.0
2008-01-02 10:30:00,88.4,88.42,88.25,88.35,10600.0,58.9494,58.9627,58.8494,58.9161,10600.0
2008-01-02 10:35:00,88.34,88.4,88.3,88.36,4800.0,58.9094,58.9494,58.8827,58.9227,4800.0
2008-01-02 10:40:00,88.33,88.42,88.31,88.35,5700.0,58.9027,58.9627,58.8894,58.9161,5700.0
2008-01-02 10:45:00,88.32,88.46,88.32,88.4,4800.0,58.8961,58.9894,58.8961,58.9494,4800.0
2008-01-02 10:50:00,88.32,88.34,88.16,88.16,7200.0,58.8961,58.9094,58.7894,58.7894,7200.0
2008-01-02 10:55:00,88.16,88.17,88.03,88.03,11000.0,58.7894,58.796,58.7027,58.7027,11000.0
2008-01-02 11:00:00,88.04,88.07,87.91,87.93,9500.0,58.7093,58.7293,58.6226,58.636,9500.0
2008-01-02 11:05:00,87.93,88.07,87.93,88.06,6100.0,58.636,58.7293,58.636,58.7227,6100.0
2008-01-02 11:10:00,88.05,88.08,87.8,87.85,12600.0,58.716,58.736,58.5493,58.5826,12600.0
2008-01-02 11:15:00,87.87,87.97,87.78,87.83,7200.0,58.596,58.6627,58.536,58.5693,7200.0
2008-01-02 11:20:00,87.82,87.95,87.72,87.95,14400.0,58.5626,58.6493,58.4959,58.6493,14400.0
2008-01-02 11:25:00,87.95,88.12,87.93,88.1,17500.0,58.6493,58.7627,58.636,58.7493,17500.0
2008-01-02 11:30:00,88.1,88.13,87.96,87.97,10300.0,58.7493,58.7694,58.656,58.6627,10300.0
2008-01-02 11:35:00,87.93,87.94,87.78,87.78,6900.0,58.636,58.6427,58.536,58.536,6900.0
2008-01-02 11:40:00,87.78,87.81,87.64,87.65,10700.0,58.536,58.556,58.4426,58.4493,10700.0
2008-01-02 11:45:00,87.64,87.75,87.51,87.68,22600.0,58.4426,58.516,58.3559,58.4693,22600.0
2008-01-02 11:50:00,87.66,87.93,87.64,87.93,4700.0,58.4559,58.636,58.4426,58.636,4700.0
2008-01-02 11:55:00,87.91,88.0,87.89,88.0,5700.0,58.6226,58.6827,58.6093,58.6827,5700.0
2008-01-02 12:00:00,88.0,88.01,87.89,87.93,4500.0,58.6827,58.6893,58.6093,58.636,4500.0
2008-01-02 12:05:00,87.89,87.89,87.52,87.52,7200.0,58.6093,58.6093,58.3626,58.3626,7200.0
2008-01-02 12:10:00,87.52,87.56,87.51,87.51,3900.0,58.3626,58.3892,58.3559,58.3559,3900.0
2008-01-02 12:15:00,87.53,87.53,87.42,87.49,7400.0,58.3692,58.3692,58.2959,58.3426,7400.0
2008-01-02 12:20:00,87.55,87.62,87.4,87.42,6900.0,58.3826,58.4293,58.2826,58.2959,6900.0
2008-01-02 12:25:00,87.44,87.56,87.4,87.53,3900.0,58.3092,58.3892,58.2826,58.3692,3900.0
2008-01-02 12:30:00,87.51,87.56,87.41,87.52,7600.0,58.3559,58.3892,58.2892,58.3626,7600.0
2008-01-02 12:35:00,87.51,87.63,87.46,87.61,12800.0,58.3559,58.4359,58.3226,58.4226,12800.0
2008-01-02 12:40:00,87.61,87.62,87.5,87.57,5700.0,58.4226,58.4293,58.3492,58.3959,5700.0
2008-01-02 12:45:00,87.54,87.57,87.48,87.53,12600.0,58.3759,58.3959,58.3359,58.3692,12600.0
2008-01-02 12:50:00,87.51,87.53,87.4,87.53,5400.0,58.3559,58.3692,58.2826,58.3692,5400.0
2008-01-02 12:55:00,87.54,87.7,87.53,87.6,4200.0,58.3759,58.4826,58.3692,58.4159,4200.0
2008-01-02 13:00:00,87.61,87.7,87.55,87.61,4400.0,58.4226,58.4826,58.3826,58.4226,4400.0
2008-01-02 13:05:00,87.59,87.61,87.39,87.39,8200.0,58.4093,58.4226,58.2759,58.2759,8200.0
2008-01-02 13:10:00,87.39,87.44,87.32,87.35,9100.0,58.2759,58.3092,58.2292,58.2492,9100.0
2008-01-02 13:15:00,87.36,87.36,87.28,87.33,9000.0,58.2559,58.2559,58.2025,58.2359,9000.0
2008-01-02 13:20:00,87.35,87.42,87.29,87.42,6600.0,58.2492,58.2959,58.2092,58.2959,6600.0
2008-01-02 13:25:00,87.41,87.41,87.31,87.37,4100.0,58.2892,58.2892,58.2225,58.2625,4100.0
2008-01-02 13:30:00,87.38,87.49,87.33,87.44,4500.0,58.2692,58.3426,58.2359,58.3092,4500.0
2008-01-02 13:35:00,87.45,87.57,87.45,87.45,8700.0,58.3159,58.3959,58.3159,58.3159,8700.0
2008-01-02 13:40:00,87.46,87.51,87.42,87.5,4100.0,58.3226,58.3559,58.2959,58.3492,4100.0
2008-01-02 13:45:00,87.5,87.77,87.47,87.68,24700.0,58.3492,58.5293,58.3292,58.4693,24700.0
2008-01-02 13:50:00,87.69,87.72,87.52,87.53,4000.0,58.4759,58.4959,58.3626,58.3692,4000.0
2008-01-02 13:55:00,87.51,87.54,87.47,87.47,12700.0,58.3559,58.3759,58.3292,58.3292,12700.0
2008-01-02 14:00:00,87.51,87.76,87.51,87.64,12000.0,58.3559,58.5226,58.3559,58.4426,12000.0
2008-01-02 14:05:00,87.65,87.87,87.51,87.81,13200.0,58.4493,58.596,58.3559,58.556,13200.0
2008-01-02 14:10:00,87.81,88.0,87.81,87.94,7700.0,58.556,58.6827,58.556,58.6427,7700.0
2008-01-02 14:15:00,87.94,88.04,87.89,88.02,4400.0,58.6427,58.7093,58.6093,58.696,4400.0
2008-01-02 14:20:00,88.01,88.09,88.01,88.02,7700.0,58.6893,58.7427,58.6893,58.696,7700.0
2008-01-02 14:25:00,88.04,88.07,87.92,87.92,3100.0,58.7093,58.7293,58.6293,58.6293,3100.0
2008-01-02 14:30:00,87.9,88.06,87.9,88.05,7600.0,58.616,58.7227,58.616,58.716,7600.0
2008-01-02 14:35:00,88.02,88.02,87.62,87.64,11400.0,58.696,58.696,58.4293,58.4426,11400.0
2008-01-02 14:40:00,87.62,87.66,87.52,87.57,7800.0,58.4293,58.4559,58.3626,58.3959,7800.0
2008-01-02 14:45:00,87.55,87.61,87.49,87.6,6700.0,58.3826,58.4226,58.3426,58.4159,6700.0
2008-01-02 14:50:00,87.6,87.68,87.52,87.55,9300.0,58.4159,58.4693,58.3626,58.3826,9300.0
2008-01-02 14:55:00,87.58,87.58,87.33,87.37,9400.0,58.4026,58.4026,58.2359,58.2625,9400.0
2008-01-02 15:00:00,87.37,87.39,87.11,87.15,18100.0,58.2625,58.2759,58.0892,58.1158,18100.0
2008-01-02 15:05:00,87.14,87.2,86.96,87.05,20900.0,58.1092,58.1492,57.9891,58.0492,20900.0
2008-01-02 15:10:00,87.04,87.2,86.97,87.15,13500.0,58.0425,58.1492,57.9958,58.1158,13500.0
2008-01-02 15:15:00,87.14,87.17,87.0,87.01,20100.0,58.1092,58.1292,58.0158,58.0225,20100.0
2008-01-02 15:20:00,86.99,87.07,86.92,87.07,11600.0,58.0091,58.0625,57.9625,58.0625,11600.0
2008-01-02 15:25:00,87.04,87.2,86.98,87.13,17900.0,58.0425,58.1492,58.0025,58.1025,17900.0
2008-01-02 15:30:00,87.13,87.15,87.07,87.15,17200.0,58.1025,58.1158,58.0625,58.1158,17200.0
2008-01-02 15:35:00,87.17,87.22,87.14,87.17,14700.0,58.1292,58.1625,58.1092,58.1292,14700.0
2008-01-02 15:40:00,87.17,87.32,87.1,87.25,16400.0,58.1292,58.2292,58.0825,58.1825,16400.0
2008-01-02 15:45:00,87.27,87.27,87.08,87.25,34700.0,58.1959,58.1959,58.0692,58.1825,34700.0
2008-01-02 15:50:00,87.25,87.32,87.18,87.32,31900.0,58.1825,58.2292,58.1358,58.2292,31900.0
2008-01-02 15:55:00,87.32,87.42,87.3,87.33,58900.0,58.2292,58.2959,58.2159,58.2359,58900.0
2008-01-03 09:30:00,87.89,88.14,87.63,88.05,29900.0,58.6093,58.776,58.4359,58.716,29900.0
2008-01-03 09:35:00,88.05,88.1,87.81,87.96,21200.0,58.716,58.7493,58.556,58.656,21200.0
2008-01-03 09:40:00,88.02,88.05,87.96,88.0,12200.0,58.696,58.716,58.656,58.6827,12200.0
2008-01-03 09:45:00,88.05,88.18,88.04,88.18,8200.0,58.716,58.8027,58.7093,58.8027,8200.0
2008-01-03 09:50:00,88.15,88.25,88.15,88.25,9600.0,58.7827,58.8494,58.7827,58.8494,9600.0
2008-01-03 09:55:00,88.22,88.58,88.22,88.58,16900.0,58.8294,59.0694,58.8294,59.0694,16900.0
2008-01-03 10:00:00,88.58,88.89,88.58,88.89,22700.0,59.0694,59.2762,59.0694,59.2762,22700.0
2008-01-03 10:05:00,88.84,88.99,88.82,88.99,11000.0,59.2428,59.3428,59.2295,59.3428,11000.0
2008-01-03 10:10:00,88.96,88.96,88.78,88.78,11400.0,59.3228,59.3228,59.2028,59.2028,11400.0
2008-01-03 10:15:00,88.75,88.8,88.63,88.7,5600.0,59.1828,59.2161,59.1028,59.1495,5600.0
2008-01-03 10:20:00,88.71,88.74,88.52,88.54,13200.0,59.1561,59.1761,59.0294,59.0428,13200.0
2008-01-03 10:25:00,88.52,88.54,88.39,88.4,10500.0,59.0294,59.0428,58.9427,58.9494,10500.0
2008-01-03 10:30:00,88.4,88.57,88.31,88.57,27300.0,58.9494,59.0628,58.8894,59.0628,27300.0
2008-01-03 10:35:00,88.58,88.68,88.3,88.46,16400.0,59.0694,59.1361,58.8827,58.9894,16400.0
2008-01-03 10:40:00,88.46,88.62,88.42,88.45,10600.0,58.9894,59.0961,58.9627,58.9827,10600.0
2008-01-03 10:45:00,88.47,88.47,88.24,88.28,15400.0,58.9961,58.9961,58.8427,58.8694,15400.0
2008-01-03 10:50:00,88.27,88.37,88.15,88.15,13400.0,58.8627,58.9294,58.7827,58.7827,13400.0
2008-01-03 10:55:00,88.15,88.34,88.1,88.31,15600.0,58.7827,58.9094,58.7493,58.8894,15600.0
2008-01-03 11:00:00,88.34,88.5,88.31,88.5,11800.0,58.9094,59.0161,58.8894,59.0161,11800.0
2008-01-03 11:05:00,88.49,88.64,88.46,88.59,13600.0,59.0094,59.1094,58.9894,59.0761,13600.0
2008-01-03 11:10:00,88.6,88.65,88.43,88.46,21700.0,59.0828,59.1161,58.9694,58.9894,21700.0
2008-01-03 11:15:00,88.48,88.57,88.44,88.56,16400.0,59.0027,59.0628,58.9761,59.0561,16400.0
2008-01-03 11:20:00,88.58,88.7,88.5,88.58,10000.0,59.0694,59.1495,59.0161,59.0694,10000.0
2008-01-03 11:25:00,88.61,88.71,88.58,88.62,14600.0,59.0894,59.1561,59.0694,59.0961,14600.0
2008-01-03 11:30:00,88.57,88.69,88.54,88.67,6500.0,59.0628,59.1428,59.0428,59.1295,6500.0
2008-01-03 11:35:00,88.71,88.71,88.51,88.65,5500.0,59.1561,59.1561,59.0228,59.1161,5500.0
2008-01-03 11:40:00,88.65,88.79,88.59,88.76,8000.0,59.1161,59.2095,59.0761,59.1895,8000.0
2008-01-03 11:45:00,88.79,88.84,88.73,88.8,7800.0,59.2095,59.2428,59.1695,59.2161,7800.0
2008-01-03 11:50:00,88.81,88.9,88.81,88.85,5600.0,59.2228,59.2828,59.2228,59.2495,5600.0
2008-01-03 11:55:00,88.86,88.97,88.85,88.97,10500.0,59.2562,59.3295,59.2495,59.3295,10500.0
2008-01-03 12:00:00,88.93,88.97,88.88,88.95,11200.0,59.3028,59.3295,59.2695,59.3162,11200.0
2008-01-03 12:05:00,88.98,89.0,88.89,88.96,5800.0,59.3362,59.3495,59.2762,59.3228,5800.0
2008-01-03 12:10:00,88.98,89.0,88.96,88.96,3200.0,59.3362,59.3495,59.3228,59.3228,3200.0
2008-01-03 12:15:00,88.97,89.0,88.96,89.0,7700.0,59.3295,59.3495,59.3228,59.3495,7700.0
2008-01-03 12:20:00,89.0,89.0,88.84,88.98,11000.0,59.3495,59.3495,59.2428,59.3362,11000.0
2008-01-03 12:25:00,88.97,89.03,88.93,89.03,7200.0,59.3295,59.3695,59.3028,59.3695,7200.0
2008-01-03 12:30:00,89.0,89.05,88.91,88.94,10100.0,59.3495,59.3829,59.2895,59.3095,10100.0
2008-01-03 12:35:00,88.94,88.94,88.77,88.8,12700.0,59.3095,59.3095,59.1961,59.2161,12700.0
2008-01-03 12:40:00,88.79,88.81,88.65,88.71,16400.0,59.2095,59.2228,59.1161,59.1561,16400.0
2008-01-03 12:45:00,88.7,88.73,88.69,88.73,2900.0,59.1495,59.1695,59.1428,59.1695,2900.0
2008-01-03 12:50:00,88.73,88.76,88.69,88.74,5000.0,59.1695,59.1895,59.1428,59.1761,5000.0
2008-01-03 12:55:00,88.73,88.89,88.72,88.8,9300.0,59.1695,59.2762,59.1628,59.2161,9300.0
2008-01-03 13:00:00,88.82,88.82,88.61,88.62,7800.0,59.2295,59.2295,59.0894,59.0961,7800.0
2008-01-03 13:05:00,88.59,88.65,88.59,88.63,4900.0,59.0761,59.1161,59.0761,59.1028,4900.0
2008-01-03 13:10:00,88.59,88.75,88.59,88.74,5000.0,59.0761,59.1828,59.0761,59.1761,5000.0
2008-01-03 13:15:00,88.72,88.74,88.65,88.65,3700.0,59.1628,59.1761,59.1161,59.1161,3700.0
2008-01-03 13:20:00,88.7,88.7,88.65,88.67,3200.0,59.1495,59.1495,59.1161,59.1295,3200.0
2008-01-03 13:25:00,88.67,88.7,88.65,88.67,6800.0,59.1295,59.1495,59.1161,59.1295,6800.0
2008-01-03 13:30:00,88.71,88.83,88.69,88.82,10100.0,59.1561,59.2361,59.1428,59.2295,10100.0
2008-01-03 13:35:00,88.81,88.96,88.81,88.93,16000.0,59.2228,59.3228,59.2228,59.3028,16000.0
2008-01-03 13:40:00,88.97,88.98,88.92,88.98,7000.0,59.3295,59.3362,59.2962,59.3362,7000.0
2008-01-03 13:45:00,88.97,89.01,88.93,88.93,5500.0,59.3295,59.3562,59.3028,59.3028,5500.0
2008-01-03 13:50:00,88.92,88.95,88.87,88.87,4700.0,59.2962,59.3162,59.2628,59.2628,4700.0
2008-01-03 13:55:00,88.9,88.94,88.84,88.87,15300.0,59.2828,59.3095,59.2428,59.2628,15300.0
2008-01-03 14:00:00,88.87,88.9,88.82,88.83,12600.0,59.2628,59.2828,59.2295,59.2361,12600.0
2008-01-03 14:05:00,88.84,88.89,88.82,88.87,3500.0,59.2428,59.2762,59.2295,59.2628,3500.0
2008-01-03 14:10:00,88.87,88.98,88.83,88.96,14900.0,59.2628,59.3362,59.2361,59.3228,14900.0
2008-01-03 14:15:00,88.96,88.96,88.89,88.92,144300.0,59.3228,59.3228,59.2762,59.2962,144300.0
2008-01-03 14:20:00,88.91,88.96,88.79,88.79,12200.0,59.2895,59.3228,59.2095,59.2095,12200.0
2008-01-03 14:25:00,88.76,88.81,88.74,88.77,6700.0,59.1895,59.2228,59.1761,59.1961,6700.0
2008-01-03 14:30:00,88.75,88.8,88.75,88.77,11300.0,59.1828,59.2161,59.1828,59.1961,11300.0
2008-01-03 14:35:00,88.78,88.8,88.72,88.76,10200.0,59.2028,59.2161,59.1628,59.1895,10200.0
2008-01-03 14:40:00,88.74,88.74,88.63,88.7,24300.0,59.1761,59.1761,59.1028,59.1495,24300.0
2008-01-03 14:45:00,88.7,88.73,88.67,88.68,8600.0,59.1495,59.1695,59.1295,59.1361,8600.0
2008-01-03 14:50:00,88.68,88.7,88.66,88.67,10600.0,59.1361,59.1495,59.1228,59.1295,10600.0
2008-01-03 14:55:00,88.68,88.73,88.61,88.7,11100.0,59.1361,59.1695,59.0894,59.1495,11100.0
2008-01-03 15:00:00,88.69,88.7,88.56,88.61,33100.0,59.1428,59.1495,59.0561,59.0894,33100.0
2008-01-03 15:05:00,88.61,88.68,88.59,88.61,25800.0,59.0894,59.1361,59.0761,59.0894,25800.0
2008-01-03 15:10:00,88.62,88.68,88.59,88.59,12800.0,59.0961,59.1361,59.0761,59.0761,12800.0
2008-01-03 15:15:00,88.6,88.6,88.47,88.51,24100.0,59.0828,59.0828,58.9961,59.0228,24100.0
2008-01-03 15:20:00,88.51,88.51,88.26,88.27,26800.0,59.0228,59.0228,58.856,58.8627,26800.0
2008-01-03 15:25:00,88.28,88.37,88.27,88.32,21700.0,58.8694,58.9294,58.8627,58.8961,21700.0
2008-01-03 15:30:00,88.31,88.44,88.3,88.37,28100.0,58.8894,58.9761,58.8827,58.9294,28100.0
2008-01-03 15:35:00,88.36,88.47,88.36,88.42,18200.0,58.9227,58.9961,58.9227,58.9627,18200.0
2008-01-03 15:40:00,88.43,88.5,88.38,88.39,37100.0,58.9694,59.0161,58.9361,58.9427,37100.0
2008-01-03 15:45:00,88.4,88.51,88.37,88.44,27500.0,58.9494,59.0228,58.9294,58.9761,27500.0
2008-01-03 15:50:00,88.44,88.45,88.28,88.33,60700.0,58.9761,58.9827,58.8694,58.9027,60700.0
2008-01-03 15:55:00,88.3,88.43,88.29,88.42,57200.0,58.8827,58.9694,58.876,58.9627,57200.0
2008-01-04 09:30:00,88.1,88.24,87.66,87.68,43000.0,58.7493,58.8427,58.4559,58.4693,43000.0
2008-01-04 09:35:00,87.69,87.69,86.71,86.87,65100.0,58.4759,58.4759,57.8224,57.9291,65100.0
2008-01-04 09:40:00,86.82,87.28,86.76,87.24,24500.0,57.8958,58.2025,57.8558,58.1759,24500.0
2008-01-04 09:45:00,87.23,87.25,87.06,87.12,14500.0,58.1692,58.1825,58.0558,58.0958,14500.0
2008-01-04 09:50:00,87.12,87.25,87.09,87.09,16600.0,58.0958,58.1825,58.0758,58.0758,16600.0
2008-01-04 09:55:00,87.17,87.17,87.0,87.16,17800.0,58.1292,58.1292,58.0158,58.1225,17800.0
2008-01-04 10:00:00,87.19,87.34,87.02,87.26,29900.0,58.1425,58.2425,58.0292,58.1892,29900.0
2008-01-04 10:05:00,87.18,87.38,87.14,87.38,8300.0,58.1358,58.2692,58.1092,58.2692,8300.0
2008-01-04 10:10:00,87.35,87.49,87.31,87.33,16400.0,58.2492,58.3426,58.2225,58.2359,16400.0
2008-01-04 10:15:00,87.32,87.32,87.18,87.2,9500.0,58.2292,58.2292,58.1358,58.1492,9500.0
2008-01-04 10:20:00,87.2,87.2,87.14,87.14,17400.0,58.1492,58.1492,58.1092,58.1092,17400.0
2008-01-04 10:25:00,87.15,87.25,87.05,87.17,14800.0,58.1158,58.1825,58.0492,58.1292,14800.0
2008-01-04 10:30:00,87.14,87.2,87.11,87.19,15800.0,58.1092,58.1492,58.0892,58.1425,15800.0
2008-01-04 10:35:00,87.19,87.39,87.19,87.34,19500.0,58.1425,58.2759,58.1425,58.2425,19500.0
2008-01-04 10:40:00,87.32,87.4,87.26,87.31,10800.0,58.2292,58.2826,58.1892,58.2225,10800.0
2008-01-04 10:45:00,87.31,87.47,87.09,87.22,14200.0,58.2225,58.3292,58.0758,58.1625,14200.0
2008-01-04 10:50:00,87.18,87.27,87.1,87.17,20500.0,58.1358,58.1959,58.0825,58.1292,20500.0
2008-01-04 10:55:00,87.17,87.28,87.14,87.26,14400.0,58.1292,58.2025,58.1092,58.1892,14400.0
2008-01-04 11:00:00,87.24,87.39,87.18,87.27,11400.0,58.1759,58.2759,58.1358,58.1959,11400.0
2008-01-04 11:05:00,87.24,87.3,87.06,87.15,14400.0,58.1759,58.2159,58.0558,58.1158,14400.0
2008-01-04 11:10:00,87.16,87.39,87.16,87.33,10000.0,58.1225,58.2759,58.1225,58.2359,10000.0
2008-01-04 11:15:00,87.35,87.37,87.03,87.21,17500.0,58.2492,58.2625,58.0358,58.1559,17500.0
2008-01-04 11:20:00,87.21,87.33,87.19,87.33,5100.0,58.1559,58.2359,58.1425,58.2359,5100.0
2008-01-04 11:25:00,87.33,87.6,87.33,87.49,20200.0,58.2359,58.4159,58.2359,58.3426,20200.0
2008-01-04 11:30:00,87.5,87.55,87.26,87.28,24800.0,58.3492,58.3826,58.1892,58.2025,24800.0
2008-01-04 11:35:00,87.26,87.28,87.15,87.2,21400.0,58.1892,58.2025,58.1158,58.1492,21400.0
2008-01-04 11:40:00,87.2,87.2,87.06,87.13,14900.0,58.1492,58.1492,58.0558,58.1025,14900.0
2008-01-04 11:45:00,87.13,87.19,87.1,87.15,8500.0,58.1025,58.1425,58.0825,58.1158,8500.0
2008-01-04 11:50:00,87.18,87.22,87.15,87.22,10100.0,58.1358,58.1625,58.1158,58.1625,10100.0
2008-01-04 11:55:00,87.21,87.27,87.17,87.19,5400.0,58.1559,58.1959,58.1292,58.1425,5400.0
2008-01-04 12:00:00,87.2,87.4,87.2,87.35,7900.0,58.1492,58.2826,58.1492,58.2492,7900.0
2008-01-04 12:05:00,87.38,87.43,87.35,87.4,3500.0,58.2692,58.3026,58.2492,58.2826,3500.0
2008-01-04 12:10:00,87.44,87.49,87.39,87.49,3400.0,58.3092,58.3426,58.2759,58.3426,3400.0
2008-01-04 12:15:00,87.47,87.5,87.44,87.45,9300.0,58.3292,58.3492,58.3092,58.3159,9300.0
2008-01-04 12:20:00,87.45,87.45,87.13,87.13,12200.0,58.3159,58.3159,58.1025,58.1025,12200.0
2008-01-04 12:25:00,87.1,87.1,87.0,87.02,13300.0,58.0825,58.0825,58.0158,58.0292,13300.0
2008-01-04 12:30:00,87.03,87.15,86.91,86.94,21000.0,58.0358,58.1158,57.9558,57.9758,21000.0
2008-01-04 12:35:00,86.96,87.08,86.9,87.02,21300.0,57.9891,58.0692,57.9491,58.0292,21300.0
2008-01-04 12:40:00,87.02,87.09,86.95,87.08,5200.0,58.0292,58.0758,57.9825,58.0692,5200.0
2008-01-04 12:45:00,87.06,87.25,87.06,87.24,10200.0,58.0558,58.1825,58.0558,58.1759,10200.0
2008-01-04 12:50:00,87.22,87.25,87.14,87.19,5500.0,58.1625,58.1825,58.1092,58.1425,5500.0
2008-01-04 12:55:00,87.18,87.24,87.15,87.19,3300.0,58.1358,58.1759,58.1158,58.1425,3300.0
2008-01-04 13:00:00,87.19,87.22,87.16,87.16,15900.0,58.1425,58.1625,58.1225,58.1225,15900.0
2008-01-04 13:05:00,87.18,87.22,87.15,87.18,32200.0,58.1358,58.1625,58.1158,58.1358,32200.0
2008-01-04 13:10:00,87.15,87.25,87.15,87.2,14300.0,58.1158,58.1825,58.1158,58.1492,14300.0
2008-01-04 13:15:00,87.21,87.25,87.17,87.21,7000.0,58.1559,58.1825,58.1292,58.1559,7000.0
2008-01-04 13:20:00,87.21,87.24,87.18,87.2,10400.0,58.1559,58.1759,58.1358,58.1492,10400.0
2008-01-04 13:25:00,87.19,87.25,87.17,87.23,15800.0,58.1425,58.1825,58.1292,58.1692,15800.0
2008-01-04 13:30:00,87.22,87.24,87.18,87.2,3300.0,58.1625,58.1759,58.1358,58.1492,3300.0
2008-01-04 13:35:00,87.18,87.25,87.14,87.2,37700.0,58.1358,58.1825,58.1092,58.1492,37700.0
2008-01-04 13:40:00,87.19,87.19,86.94,87.01,24000.0,58.1425,58.1425,57.9758,58.0225,24000.0
2008-01-04 13:45:00,86.97,86.98,86.81,86.89,10400.0,57.9958,58.0025,57.8891,57.9425,10400.0
2008-01-04 13:50:00,86.93,87.06,86.88,87.06,30000.0,57.9691,58.0558,57.9358,58.0558,30000.0
2008-01-04 13:55:00,87.05,87.05,86.79,86.87,33000.0,58.0492,58.0492,57.8758,57.9291,33000.0
2008-01-04 14:00:00,86.92,86.92,86.79,86.84,10800.0,57.9625,57.9625,57.8758,57.9091,10800.0
2008-01-04 14:05:00,86.85,86.88,86.74,86.78,21400.0,57.9158,57.9358,57.8424,57.8691,21400.0
2008-01-04 14:10:00,86.78,86.81,86.64,86.66,17900.0,57.8691,57.8891,57.7757,57.7891,17900.0
2008-01-04 14:15:00,86.65,86.7,86.53,86.69,25100.0,57.7824,57.8158,57.7024,57.8091,25100.0
2008-01-04 14:20:00,86.69,86.69,86.41,86.43,21300.0,57.8091,57.8091,57.6224,57.6357,21300.0
2008-01-04 14:25:00,86.47,86.55,86.36,86.41,19300.0,57.6624,57.7157,57.589,57.6224,19300.0
2008-01-04 14:30:00,86.38,86.41,86.16,86.24,37300.0,57.6024,57.6224,57.4557,57.509,37300.0
2008-01-04 14:35:00,86.25,86.26,86.14,86.14,31100.0,57.5157,57.5223,57.4423,57.4423,31100.0
2008-01-04 14:40:00,86.15,86.18,86.1,86.17,19900.0,57.449,57.469,57.4157,57.4623,19900.0
2008-01-04 14:45:00,86.17,86.2,86.1,86.14,30300.0,57.4623,57.4823,57.4157,57.4423,30300.0
2008-01-04 14:50:00,86.14,86.17,86.07,86.09,17500.0,57.4423,57.4623,57.3956,57.409,17500.0
2008-01-04 14:55:00,86.1,86.55,86.05,86.52,32400.0,57.4157,57.7157,57.3823,57.6957,32400.0
2008-01-04 15:00:00,86.53,86.58,86.3,86.44,36600.0,57.7024,57.7357,57.549,57.6424,36600.0
2008-01-04 15:05:00,86.44,86.57,86.31,86.43,20000.0,57.6424,57.7291,57.5557,57.6357,20000.0
2008-01-04 15:10:00,86.42,86.51,86.37,86.42,12300.0,57.629,57.6891,57.5957,57.629,12300.0
2008-01-04 15:15:00,86.46,86.51,86.29,86.45,18700.0,57.6557,57.6891,57.5424,57.649,18700.0
2008-01-04 15:20:00,86.46,86.49,86.32,86.34,12900.0,57.6557,57.6757,57.5624,57.5757,12900.0
2008-01-04 15:25:00,86.38,86.65,86.36,86.59,22900.0,57.6024,57.7824,57.589,57.7424,22900.0
2008-01-04 15:30:00,86.61,86.78,86.59,86.67,36000.0,57.7557,57.8691,57.7424,57.7958,36000.0
2008-01-04 15:35:00,86.65,86.65,86.38,86.38,49600.0,57.7824,57.7824,57.6024,57.6024,49600.0
2008-01-04 15:40:00,86.41,86.43,86.27,86.4,34500.0,57.6224,57.6357,57.529,57.6157,34500.0
2008-01-04 15:45:00,86.39,86.41,86.09,86.2,62500.0,57.609,57.6224,57.409,57.4823,62500.0
2008-01-04 15:50:00,86.2,86.2,85.93,85.93,70400.0,57.4823,57.4823,57.3023,57.3023,70400.0
2008-01-04 15:55:00,85.94,86.06,85.86,85.87,66000.0,57.309,57.389,57.2556,57.2623,66000.0
2008-01-07 09:30:00,86.5,86.68,86.13,86.41,33500.0,57.6824,57.8024,57.4357,57.6224,33500.0
2008-01-07 09:35:00,86.41,86.53,86.32,86.53,20400.0,57.6224,57.7024,57.5624,57.7024,20400.0
2008-01-07 09:40:00,86.51,86.57,86.31,86.34,22000.0,57.6891,57.7291,57.5557,57.5757,22000.0
2008-01-07 09:45:00,86.36,86.65,86.32,86.58,24500.0,57.589,57.7824,57.5624,57.7357,24500.0
2008-01-07 09:50:00,86.59,86.65,86.51,86.65,13500.0,57.7424,57.7824,57.6891,57.7824,13500.0
2008-01-07 09:55:00,86.59,86.7,86.49,86.62,23500.0,57.7424,57.8158,57.6757,57.7624,23500.0
2008-01-07 10:00:00,86.64,86.64,86.32,86.43,36800.0,57.7757,57.7757,57.5624,57.6357,36800.0
2008-01-07 10:05:00,86.41,86.62,86.23,86.23,27800.0,57.6224,57.7624,57.5023,57.5023,27800.0
2008-01-07 10:10:00,86.21,86.25,86.1,86.19,18400.0,57.489,57.5157,57.4157,57.4757,18400.0
2008-01-07 10:15:00,86.19,86.24,86.14,86.14,16800.0,57.4757,57.509,57.4423,57.4423,16800.0
2008-01-07 10:20:00,86.13,86.17,85.85,86.07,25600.0,57.4357,57.4623,57.2489,57.3956,25600.0
2008-01-07 10:25:00,86.09,86.09,85.71,85.75,29600.0,57.409,57.409,57.1556,57.1823,29600.0
2008-01-07 10:30:00,85.69,85.77,85.21,85.25,48500.0,57.1422,57.1956,56.8222,56.8488,48500.0
2008-01-07 10:35:00,85.27,85.59,85.25,85.4,44900.0,56.8622,57.0756,56.8488,56.9489,44900.0
2008-01-07 10:40:00,85.44,85.87,85.41,85.86,27300.0,56.9755,57.2623,56.9555,57.2556,27300.0
2008-01-07 10:45:00,85.82,85.82,85.63,85.75,23300.0,57.2289,57.2289,57.1022,57.1823,23300.0
2008-01-07 10:50:00,85.72,85.87,85.6,85.67,18200.0,57.1622,57.2623,57.0822,57.1289,18200.0
2008-01-07 10:55:00,85.65,85.68,85.6,85.66,13900.0,57.1156,57.1356,57.0822,57.1222,13900.0
2008-01-07 11:00:00,85.71,85.84,85.7,85.75,12900.0,57.1556,57.2423,57.1489,57.1823,12900.0
2008-01-07 11:05:00,85.74,85.88,85.7,85.83,15500.0,57.1756,57.2689,57.1489,57.2356,15500.0
2008-01-07 11:10:00,85.86,85.89,85.69,85.7,10600.0,57.2556,57.2756,57.1422,57.1489,10600.0
2008-01-07 11:15:00,85.73,85.87,85.69,85.81,6700.0,57.1689,57.2623,57.1422,57.2223,6700.0
2008-01-07 11:20:00,85.82,85.89,85.8,85.84,11500.0,57.2289,57.2756,57.2156,57.2423,11500.0
2008-01-07 11:25:00,85.84,86.08,85.81,86.07,15300.0,57.2423,57.4023,57.2223,57.3956,15300.0
2008-01-07 11:30:00,86.03,86.03,85.82,85.97,19200.0,57.369,57.369,57.2289,57.329,19200.0
2008-01-07 11:35:00,85.93,86.0,85.87,85.91,9900.0,57.3023,57.349,57.2623,57.2889,9900.0
2008-01-07 11:40:00,85.93,85.98,85.9,85.92,11400.0,57.3023,57.3356,57.2823,57.2956,11400.0
2008-01-07 11:45:00,85.93,85.97,85.89,85.95,11800.0,57.3023,57.329,57.2756,57.3156,11800.0
2008-01-07 11:50:00,85.93,85.97,85.77,85.81,15400.0,57.3023,57.329,57.1956,57.2223,15400.0
2008-01-07 11:55:00,85.81,85.9,85.77,85.9,6400.0,57.2223,57.2823,57.1956,57.2823,6400.0
2008-01-07 12:00:00,85.9,85.92,85.75,85.82,16900.0,57.2823,57.2956,57.1823,57.2289,16900.0
2008-01-07 12:05:00,85.81,85.81,85.68,85.68,13300.0,57.2223,57.2223,57.1356,57.1356,13300.0
2008-01-07 12:10:00,85.64,85.67,85.56,85.57,13500.0,57.1089,57.1289,57.0556,57.0622,13500.0
2008-01-07 12:15:00,85.56,85.59,85.41,85.51,17700.0,57.0556,57.0756,56.9555,57.0222,17700.0
2008-01-07 12:20:00,85.54,85.72,85.51,85.72,8500.0,57.0422,57.1622,57.0222,57.1622,8500.0
2008-01-07 12:25:00,85.79,85.92,85.77,85.8,15200.0,57.2089,57.2956,57.1956,57.2156,15200.0
2008-01-07 12:30:00,85.79,85.86,85.78,85.85,13300.0,57.2089,57.2556,57.2023,57.2489,13300.0
2008-01-07 12:35:00,85.79,85.87,85.73,85.8,14800.0,57.2089,57.2623,57.1689,57.2156,14800.0
2008-01-07 12:40:00,85.78,85.87,85.69,85.8,10600.0,57.2023,57.2623,57.1422,57.2156,10600.0
2008-01-07 12:45:00,85.85,85.95,85.81,85.95,8700.0,57.2489,57.3156,57.2223,57.3156,8700.0
2008-01-07 12:50:00,85.93,86.15,85.89,86.0,37600.0,57.3023,57.449,57.2756,57.349,37600.0
2008-01-07 12:55:00,86.01,86.05,85.93,85.98,8900.0,57.3556,57.3823,57.3023,57.3356,8900.0
2008-01-07 13:00:00,85.95,85.98,85.91,85.96,15000.0,57.3156,57.3356,57.2889,57.3223,15000.0
2008-01-07 13:05:00,85.96,86.03,85.93,86.0,8800.0,57.3223,57.369,57.3023,57.349,8800.0
2008-01-07 13:10:00,86.0,86.02,85.92,85.92,15800.0,57.349,57.3623,57.2956,57.2956,15800.0
2008-01-07 13:15:00,85.9,86.05,85.9,86.0,14500.0,57.2823,57.3823,57.2823,57.349,14500.0
2008-01-07 13:20:00,86.01,86.05,85.84,85.86,25200.0,57.3556,57.3823,57.2423,57.2556,25200.0
2008-01-07 13:25:00,85.83,85.9,85.8,85.89,8900.0,57.2356,57.2823,57.2156,57.2756,8900.0
2008-01-07 13:30:00,85.86,85.88,85.77,85.87,15000.0,57.2556,57.2689,57.1956,57.2623,15000.0
2008-01-07 13:35:00,85.87,85.89,85.8,85.86,8100.0,57.2623,57.2756,57.2156,57.2556,8100.0
2008-01-07 13:40:00,85.87,85.87,85.56,85.56,13100.0,57.2623,57.2623,57.0556,57.0556,13100.0
2008-01-07 13:45:00,85.54,85.6,85.42,85.5,15000.0,57.0422,57.0822,56.9622,57.0155,15000.0
2008-01-07 13:50:00,85.48,85.5,85.43,85.43,33500.0,57.0022,57.0155,56.9689,56.9689,33500.0
2008-01-07 13:55:00,85.46,85.5,85.43,85.45,24000.0,56.9889,57.0155,56.9689,56.9822,24000.0
2008-01-07 14:00:00,85.45,85.49,85.17,85.21,37600.0,56.9822,57.0089,56.7955,56.8222,37600.0
2008-01-07 14:05:00,85.21,85.24,85.1,85.17,17900.0,56.8222,56.8422,56.7488,56.7955,17900.0
2008-01-07 14:10:00,85.15,85.36,85.13,85.28,14700.0,56.7821,56.9222,56.7688,56.8688,14700.0
2008-01-07 14:15:00,85.23,85.32,85.2,85.29,15900.0,56.8355,56.8955,56.8155,56.8755,15900.0
2008-01-07 14:20:00,85.27,85.28,85.06,85.17,23400.0,56.8622,56.8688,56.7221,56.7955,23400.0
2008-01-07 14:25:00,85.16,85.28,85.08,85.27,33600.0,56.7888,56.8688,56.7355,56.8622,33600.0
2008-01-07 14:30:00,85.29,85.6,85.28,85.33,45300.0,56.8755,57.0822,56.8688,56.9022,45300.0
2008-01-07 14:35:00,85.36,85.46,85.34,85.42,35000.0,56.9222,56.9889,56.9088,56.9622,35000.0
2008-01-07 14:40:00,85.45,85.46,85.29,85.29,68800.0,56.9822,56.9889,56.8755,56.8755,68800.0
2008-01-07 14:45:00,85.3,85.38,85.28,85.29,46100.0,56.8822,56.9355,56.8688,56.8755,46100.0
2008-01-07 14:50:00,85.29,85.34,85.28,85.3,46300.0,56.8755,56.9088,56.8688,56.8822,46300.0
2008-01-07 14:55:00,85.32,85.47,85.26,85.47,49200.0,56.8955,56.9955,56.8555,56.9955,49200.0
2008-01-07 15:00:00,85.47,85.51,85.33,85.35,24600.0,56.9955,57.0222,56.9022,56.9155,24600.0
2008-01-07 15:05:00,85.38,85.41,85.3,85.32,44700.0,56.9355,56.9555,56.8822,56.8955,44700.0
2008-01-07 15:10:00,85.32,85.73,85.29,85.3,53200.0,56.8955,57.1689,56.8755,56.8822,53200.0
2008-01-07 15:15:00,85.29,85.38,85.2,85.35,46800.0,56.8755,56.9355,56.8155,56.9155,46800.0
2008-01-07 15:20:00,85.33,85.4,85.29,85.31,52600.0,56.9022,56.9489,56.8755,56.8888,52600.0
2008-01-07 15:25:00,85.31,85.44,85.28,85.31,56800.0,56.8888,56.9755,56.8688,56.8888,56800.0
2008-01-07 15:30:00,85.31,85.45,85.31,85.43,45300.0,56.8888,56.9822,56.8888,56.9689,45300.0
2008-01-07 15:35:00,85.43,85.48,85.36,85.42,78300.0,56.9689,57.0022,56.9222,56.9622,78300.0
2008-01-07 15:40:00,85.42,85.69,85.41,85.68,70700.0,56.9622,57.1422,56.9555,57.1356,70700.0
2008-01-07 15:45:00,85.68,85.8,85.57,85.8,52000.0,57.1356,57.2156,57.0622,57.2156,52000.0
2008-01-07 15:50:00,85.8,86.04,85.74,85.96,67700.0,57.2156,57.3756,57.1756,57.3223,67700.0
2008-01-07 15:55:00,85.97,85.97,85.72,85.81,79200.0,57.329,57.329,57.1622,57.2223,79200.0
2008-01-08 09:30:00,86.28,86.34,85.85,86.34,17900.0,57.5357,57.5757,57.2489,57.5757,17900.0
2008-01-08 09:35:00,86.31,86.49,86.17,86.38,20800.0,57.5557,57.6757,57.4623,57.6024,20800.0
2008-01-08 09:40:00,86.38,86.42,86.27,86.27,25900.0,57.6024,57.629,57.529,57.529,25900.0
2008-01-08 09:45:00,86.28,86.48,86.26,86.45,27300.0,57.5357,57.6691,57.5223,57.649,27300.0
2008-01-08 09:50:00,86.48,86.62,86.45,86.47,32700.0,57.6691,57.7624,57.649,57.6624,32700.0
2008-01-08 09:55:00,86.47,86.5,86.43,86.49,25800.0,57.6624,57.6824,57.6357,57.6757,25800.0
2008-01-08 10:00:00,86.47,86.61,86.36,86.61,34600.0,57.6624,57.7557,57.589,57.7557,34600.0
2008-01-08 10:05:00,86.6,86.68,86.46,86.46,13000.0,57.7491,57.8024,57.6557,57.6557,13000.0
2008-01-08 10:10:00,86.47,86.54,86.45,86.48,8400.0,57.6624,57.7091,57.649,57.6691,8400.0
2008-01-08 10:15:00,86.48,86.53,86.41,86.45,20300.0,57.6691,57.7024,57.6224,57.649,20300.0
2008-01-08 10:20:00,86.45,86.71,86.45,86.66,9500.0,57.649,57.8224,57.649,57.7891,9500.0
2008-01-08 10:25:00,86.72,86.76,86.45,86.45,17800.0,57.8291,57.8558,57.649,57.649,17800.0
2008-01-08 10:30:00,86.49,86.56,86.45,86.47,23500.0,57.6757,57.7224,57.649,57.6624,23500.0
2008-01-08 10:35:00,86.47,86.51,86.42,86.43,30700.0,57.6624,57.6891,57.629,57.6357,30700.0
2008-01-08 10:40:00,86.42,86.63,86.41,86.57,24900.0,57.629,57.7691,57.6224,57.7291,24900.0
2008-01-08 10:45:00,86.56,86.57,86.37,86.45,13600.0,57.7224,57.7291,57.5957,57.649,13600.0
2008-01-08 10:50:00,86.43,86.58,86.39,86.53,20800.0,57.6357,57.7357,57.609,57.7024,20800.0
2008-01-08 10:55:00,86.53,86.63,86.46,86.47,21700.0,57.7024,57.7691,57.6557,57.6624,21700.0
2008-01-08 11:00:00,86.47,86.5,86.45,86.5,19200.0,57.6624,57.6824,57.649,57.6824,19200.0
2008-01-08 11:05:00,86.49,86.53,86.35,86.36,24100.0,57.6757,57.7024,57.5824,57.589,24100.0
2008-01-08 11:10:00,86.36,86.39,86.33,86.36,37200.0,57.589,57.609,57.569,57.589,37200.0
2008-01-08 11:15:00,86.36,86.44,86.3,86.4,50800.0,57.589,57.6424,57.549,57.6157,50800.0
2008-01-08 11:20:00,86.4,86.42,86.3,86.32,38800.0,57.6157,57.629,57.549,57.5624,38800.0
2008-01-08 11:25:00,86.31,86.41,86.3,86.33,13000.0,57.5557,57.6224,57.549,57.569,13000.0
2008-01-08 11:30:00,86.3,86.31,86.2,86.31,20100.0,57.549,57.5557,57.4823,57.5557,20100.0
2008-01-08 11:35:00,86.32,86.38,86.27,86.34,21700.0,57.5624,57.6024,57.529,57.5757,21700.0
2008-01-08 11:40:00,86.34,86.41,86.31,86.38,18600.0,57.5757,57.6224,57.5557,57.6024,18600.0
2008-01-08 11:45:00,86.39,86.4,86.25,86.29,31800.0,57.609,57.6157,57.5157,57.5424,31800.0
2008-01-08 11:50:00,86.26,86.42,86.26,86.39,16200.0,57.5223,57.629,57.5223,57.609,16200.0
2008-01-08 11:55:00,86.38,86.42,86.35,86.41,18900.0,57.6024,57.629,57.5824,57.6224,18900.0
2008-01-08 12:00:00,86.4,86.48,86.35,86.47,31900.0,57.6157,57.6691,57.5824,57.6624,31900.0
2008-01-08 12:05:00,86.47,86.55,86.33,86.49,28300.0,57.6624,57.7157,57.569,57.6757,28300.0
2008-01-08 12:10:00,86.53,86.56,86.44,86.5,23500.0,57.7024,57.7224,57.6424,57.6824,23500.0
2008-01-08 12:15:00,86.48,86.61,86.46,86.57,27900.0,57.6691,57.7557,57.6557,57.7291,27900.0
2008-01-08 12:20:00,86.57,87.01,86.55,86.96,49600.0,57.7291,58.0225,57.7157,57.9891,49600.0
2008-01-08 12:25:00,86.96,87.16,86.95,87.04,21500.0,57.9891,58.1225,57.9825,58.0425,21500.0
2008-01-08 12:30:00,87.03,87.04,86.82,86.83,17200.0,58.0358,58.0425,57.8958,57.9024,17200.0
2008-01-08 12:35:00,86.85,86.85,86.75,86.75,8300.0,57.9158,57.9158,57.8491,57.8491,8300.0
2008-01-08 12:40:00,86.76,86.77,86.66,86.72,13900.0,57.8558,57.8624,57.7891,57.8291,13900.0
2008-01-08 12:45:00,86.72,86.87,86.71,86.85,22200.0,57.8291,57.9291,57.8224,57.9158,22200.0
2008-01-08 12:50:00,86.82,86.93,86.82,86.86,8500.0,57.8958,57.9691,57.8958,57.9225,8500.0
2008-01-08 12:55:00,86.87,87.01,86.86,87.01,16400.0,57.9291,58.0225,57.9225,58.0225,16400.0
2008-01-08 13:00:00,87.0,87.04,86.85,86.86,14900.0,58.0158,58.0425,57.9158,57.9225,14900.0
2008-01-08 13:05:00,86.85,87.15,86.82,87.07,24900.0,57.9158,58.1158,57.8958,58.0625,24900.0
2008-01-08 13:10:00,87.05,87.25,87.0,87.23,24500.0,58.0492,58.1825,58.0158,58.1692,24500.0
2008-01-08 13:15:00,87.16,87.2,86.99,87.06,12800.0,58.1225,58.1492,58.0091,58.0558,12800.0
2008-01-08 13:20:00,87.04,87.05,86.99,86.99,17900.0,58.0425,58.0492,58.0091,58.0091,17900.0
2008-01-08 13:25:00,86.99,87.07,86.99,87.03,17300.0,58.0091,58.0625,58.0091,58.0358,17300.0
2008-01-08 13:30:00,86.99,87.05,86.96,87.02,9700.0,58.0091,58.0492,57.9891,58.0292,9700.0
2008-01-08 13:35:00,87.01,87.15,87.0,87.08,14800.0,58.0225,58.1158,58.0158,58.0692,14800.0
2008-01-08 13:40:00,87.07,87.11,86.99,87.06,9600.0,58.0625,58.0892,58.0091,58.0558,9600.0
2008-01-08 13:45:00,87.07,87.19,86.99,87.13,15300.0,58.0625,58.1425,58.0091,58.1025,15300.0
2008-01-08 13:50:00,87.13,87.13,86.99,87.07,14100.0,58.1025,58.1025,58.0091,58.0625,14100.0
2008-01-08 13:55:00,87.06,87.23,87.0,87.18,10000.0,58.0558,58.1692,58.0158,58.1358,10000.0
2008-01-08 14:00:00,87.19,87.21,87.11,87.11,7500.0,58.1425,58.1559,58.0892,58.0892,7500.0
2008-01-08 14:05:00,87.11,87.11,86.99,87.05,15100.0,58.0892,58.0892,58.0091,58.0492,15100.0
2008-01-08 14:10:00,87.04,87.19,87.03,87.13,13300.0,58.0425,58.1425,58.0358,58.1025,13300.0
2008-01-08 14:15:00,87.1,87.11,86.99,87.04,16400.0,58.0825,58.0892,58.0091,58.0425,16400.0
2008-01-08 14:20:00,87.03,87.13,87.01,87.1,14200.0,58.0358,58.1025,58.0225,58.0825,14200.0
2008-01-08 14:25:00,87.1,87.2,87.1,87.16,11000.0,58.0825,58.1492,58.0825,58.1225,11000.0
2008-01-08 14:30:00,87.12,87.15,86.99,87.0,28000.0,58.0958,58.1158,58.0091,58.0158,28000.0
2008-01-08 14:35:00,86.99,87.06,86.99,87.02,20900.0,58.0091,58.0558,58.0091,58.0292,20900.0
2008-01-08 14:40:00,87.02,87.03,86.99,87.0,12100.0,58.0292,58.0358,58.0091,58.0158,12100.0
2008-01-08 14:45:00,86.99,87.0,86.7,86.8,51300.0,58.0091,58.0158,57.8158,57.8824,51300.0
2008-01-08 14:50:00,86.79,86.97,86.75,86.92,53800.0,57.8758,57.9958,57.8491,57.9625,53800.0
2008-01-08 14:55:00,86.87,87.07,86.85,86.94,56300.0,57.9291,58.0625,57.9158,57.9758,56300.0
2008-01-08 15:00:00,86.93,86.95,86.69,86.76,53400.0,57.9691,57.9825,57.8091,57.8558,53400.0
2008-01-08 15:05:00,86.77,86.89,86.71,86.75,27000.0,57.8624,57.9425,57.8224,57.8491,27000.0
2008-01-08 15:10:00,86.73,86.8,86.59,86.77,47300.0,57.8358,57.8824,57.7424,57.8624,47300.0
2008-01-08 15:15:00,86.77,86.91,86.73,86.83,66100.0,57.8624,57.9558,57.8358,57.9024,66100.0
2008-01-08 15:20:00,86.84,86.91,86.55,86.58,84700.0,57.9091,57.9558,57.7157,57.7357,84700.0
2008-01-08 15:25:00,86.59,86.79,86.47,86.48,70800.0,57.7424,57.8758,57.6624,57.6691,70800.0
2008-01-08 15:30:00,86.48,86.67,86.4,86.63,49300.0,57.6691,57.7958,57.6157,57.7691,49300.0
2008-01-08 15:35:00,86.65,86.66,86.35,86.4,59500.0,57.7824,57.7891,57.5824,57.6157,59500.0
2008-01-08 15:40:00,86.41,86.48,86.11,86.11,104700.0,57.6224,57.6691,57.4223,57.4223,104700.0
2008-01-08 15:45:00,86.12,86.12,85.75,85.8,82000.0,57.429,57.429,57.1823,57.2156,82000.0
2008-01-08 15:50:00,85.8,85.83,85.63,85.66,68600.0,57.2156,57.2356,57.1022,57.1222,68600.0
2008-01-08 15:55:00,85.68,85.75,85.25,85.46,136900.0,57.1356,57.1823,56.8488,56.9889,136900.0
2008-01-09 09:30:00,85.55,86.39,84.85,85.95,32100.0,57.0489,57.609,56.5821,57.3156,32100.0
2008-01-09 09:35:00,85.96,86.33,85.62,86.27,41500.0,57.3223,57.569,57.0956,57.529,41500.0
2008-01-09 09:40:00,86.25,86.93,86.07,86.84,35900.0,57.5157,57.9691,57.3956,57.9091,35900.0
2008-01-09 09:45:00,86.85,87.04,86.79,86.86,29600.0,57.9158,58.0425,57.8758,57.9225,29600.0
2008-01-09 09:50:00,86.92,86.92,86.5,86.59,32100.0,57.9625,57.9625,57.6824,57.7424,32100.0
2008-01-09 09:55:00,86.59,86.94,86.55,86.78,24200.0,57.7424,57.9758,57.7157,57.8691,24200.0
2008-01-09 10:00:00,86.78,86.95,86.71,86.9,39300.0,57.8691,57.9825,57.8224,57.9491,39300.0
2008-01-09 10:05:00,86.91,86.97,86.83,86.9,24000.0,57.9558,57.9958,57.9024,57.9491,24000.0
2008-01-09 10:10:00,86.93,87.09,86.86,87.05,16800.0,57.9691,58.0758,57.9225,58.0492,16800.0
2008-01-09 10:15:00,87.04,87.06,86.78,86.88,15200.0,58.0425,58.0558,57.8691,57.9358,15200.0
2008-01-09 10:20:00,86.91,86.94,86.77,86.79,21500.0,57.9558,57.9758,57.8624,57.8758,21500.0
2008-01-09 10:25:00,86.79,86.79,86.57,86.76,28800.0,57.8758,57.8758,57.7291,57.8558,28800.0
2008-01-09 10:30:00,86.68,86.92,86.6,86.76,29400.0,57.8024,57.9625,57.7491,57.8558,29400.0
2008-01-09 10:35:00,86.79,86.93,86.7,86.92,19200.0,57.8758,57.9691,57.8158,57.9625,19200.0
2008-01-09 10:40:00,86.92,87.17,86.9,87.07,20000.0,57.9625,58.1292,57.9491,58.0625,20000.0
2008-01-09 10:45:00,87.08,87.42,87.08,87.4,26600.0,58.0692,58.2959,58.0692,58.2826,26600.0
2008-01-09 10:50:00,87.39,87.5,87.31,87.45,34600.0,58.2759,58.3492,58.2225,58.3159,34600.0
2008-01-09 10:55:00,87.43,87.5,87.4,87.47,14900.0,58.3026,58.3492,58.2826,58.3292,14900.0
2008-01-09 11:00:00,87.47,87.47,87.19,87.19,16400.0,58.3292,58.3292,58.1425,58.1425,16400.0
2008-01-09 11:05:00,87.2,87.2,87.02,87.07,18400.0,58.1492,58.1492,58.0292,58.0625,18400.0
2008-01-09 11:10:00,87.05,87.15,87.0,87.15,25700.0,58.0492,58.1158,58.0158,58.1158,25700.0
2008-01-09 11:15:00,87.15,87.15,86.99,86.99,25100.0,58.1158,58.1158,58.0091,58.0091,25100.0
2008-01-09 11:20:00,87.02,87.18,86.99,87.06,21300.0,58.0292,58.1358,58.0091,58.0558,21300.0
2008-01-09 11:25:00,87.06,87.13,86.96,87.13,39300.0,58.0558,58.1025,57.9891,58.1025,39300.0
2008-01-09 11:30:00,87.11,87.13,86.97,87.01,19200.0,58.0892,58.1025,57.9958,58.0225,19200.0
2008-01-09 11:35:00,87.0,87.05,86.95,87.03,20300.0,58.0158,58.0492,57.9825,58.0358,20300.0
2008-01-09 11:40:00,87.02,87.11,86.95,86.97,19200.0,58.0292,58.0892,57.9825,57.9958,19200.0
2008-01-09 11:45:00,86.98,87.24,86.97,87.21,21000.0,58.0025,58.1759,57.9958,58.1559,21000.0
2008-01-09 11:50:00,87.17,87.29,87.07,87.23,29200.0,58.1292,58.2092,58.0625,58.1692,29200.0
2008-01-09 11:55:00,87.26,87.33,87.17,87.3,40600.0,58.1892,58.2359,58.1292,58.2159,40600.0
2008-01-09 12:00:00,87.3,87.34,87.16,87.34,20200.0,58.2159,58.2425,58.1225,58.2425,20200.0
2008-01-09 12:05:00,87.35,87.47,87.21,87.45,22700.0,58.2492,58.3292,58.1559,58.3159,22700.0
2008-01-09 12:10:00,87.43,87.44,87.16,87.17,20000.0,58.3026,58.3092,58.1225,58.1292,20000.0
2008-01-09 12:15:00,87.18,87.47,87.13,87.46,28300.0,58.1358,58.3292,58.1025,58.3226,28300.0
2008-01-09 12:20:00,87.5,87.54,87.34,87.5,23700.0,58.3492,58.3759,58.2425,58.3492,23700.0
2008-01-09 12:25:00,87.5,87.75,87.5,87.72,25100.0,58.3492,58.516,58.3492,58.4959,25100.0
2008-01-09 12:30:00,87.74,87.75,87.63,87.63,17700.0,58.5093,58.516,58.4359,58.4359,17700.0
2008-01-09 12:35:00,87.63,87.65,87.45,87.46,23900.0,58.4359,58.4493,58.3159,58.3226,23900.0
2008-01-09 12:40:00,87.46,87.5,87.3,87.3,17300.0,58.3226,58.3492,58.2159,58.2159,17300.0
2008-01-09 12:45:00,87.32,87.32,87.15,87.25,22400.0,58.2292,58.2292,58.1158,58.1825,22400.0
2008-01-09 12:50:00,87.25,87.54,87.25,87.48,15700.0,58.1825,58.3759,58.1825,58.3359,15700.0
2008-01-09 12:55:00,87.48,87.53,87.4,87.51,17600.0,58.3359,58.3692,58.2826,58.3559,17600.0
2008-01-09 13:00:00,87.51,87.53,87.42,87.5,18300.0,58.3559,58.3692,58.2959,58.3492,18300.0
2008-01-09 13:05:00,87.51,87.53,87.33,87.33,24800.0,58.3559,58.3692,58.2359,58.2359,24800.0
2008-01-09 13:10:00,87.33,87.35,87.09,87.26,39600.0,58.2359,58.2492,58.0758,58.1892,39600.0
2008-01-09 13:15:00,87.26,87.37,87.1,87.18,56400.0,58.1892,58.2625,58.0825,58.1358,56400.0
2008-01-09 13:20:00,87.18,87.29,87.1,87.18,28700.0,58.1358,58.2092,58.0825,58.1358,28700.0
2008-01-09 13:25:00,87.19,87.31,87.07,87.22,30900.0,58.1425,58.2225,58.0625,58.1625,30900.0
2008-01-09 13:30:00,87.3,87.34,87.02,87.11,51800.0,58.2159,58.2425,58.0292,58.0892,51800.0
2008-01-09 13:35:00,87.16,87.29,87.1,87.24,23300.0,58.1225,58.2092,58.0825,58.1759,23300.0
2008-01-09 13:40:00,87.26,87.28,87.01,87.07,23500.0,58.1892,58.2025,58.0225,58.0625,23500.0
2008-01-09 13:45:00,87.13,87.29,87.08,87.24,17900.0,58.1025,58.2092,58.0692,58.1759,17900.0
2008-01-09 13:50:00,87.25,87.31,87.06,87.26,18700.0,58.1825,58.2225,58.0558,58.1892,18700.0
2008-01-09 13:55:00,87.25,87.32,87.16,87.2,36800.0,58.1825,58.2292,58.1225,58.1492,36800.0
2008-01-09 14:00:00,87.19,87.19,87.02,87.13,30800.0,58.1425,58.1425,58.0292,58.1025,30800.0
2008-01-09 14:05:00,87.1,87.14,86.93,86.97,41200.0,58.0825,58.1092,57.9691,57.9958,41200.0
2008-01-09 14:10:00,87.0,87.14,86.98,87.0,25300.0,58.0158,58.1092,58.0025,58.0158,25300.0
2008-01-09 14:15:00,86.98,87.19,86.97,87.16,28500.0,58.0025,58.1425,57.9958,58.1225,28500.0
2008-01-09 14:20:00,87.16,87.26,87.08,87.18,18100.0,58.1225,58.1892,58.0692,58.1358,18100.0
2008-01-09 14:25:00,87.19,87.34,87.07,87.34,34500.0,58.1425,58.2425,58.0625,58.2425,34500.0
2008-01-09 14:30:00,87.34,87.48,87.23,87.31,32700.0,58.2425,58.3359,58.1692,58.2225,32700.0
2008-01-09 14:35:00,87.3,87.4,87.24,87.34,24800.0,58.2159,58.2826,58.1759,58.2425,24800.0
2008-01-09 14:40:00,87.33,87.33,87.08,87.14,21300.0,58.2359,58.2359,58.0692,58.1092,21300.0
2008-01-09 14:45:00,87.15,87.74,87.14,87.67,32900.0,58.1158,58.5093,58.1092,58.4626,32900.0
2008-01-09 14:50:00,87.67,87.87,87.65,87.71,26100.0,58.4626,58.596,58.4493,58.4893,26100.0
2008-01-09 14:55:00,87.69,87.9,87.65,87.79,19000.0,58.4759,58.616,58.4493,58.5426,19000.0
2008-01-09 15:00:00,87.8,87.9,87.71,87.89,30900.0,58.5493,58.616,58.4893,58.6093,30900.0
2008-01-09 15:05:00,87.88,88.23,87.88,88.13,44000.0,58.6026,58.836,58.6026,58.7694,44000.0
2008-01-09 15:10:00,88.16,88.2,87.98,88.05,52700.0,58.7894,58.816,58.6693,58.716,52700.0
2008-01-09 15:15:00,88.01,88.52,87.98,88.48,35600.0,58.6893,59.0294,58.6693,59.0027,35600.0
2008-01-09 15:20:00,88.48,88.52,88.32,88.37,34200.0,59.0027,59.0294,58.8961,58.9294,34200.0
2008-01-09 15:25:00,88.37,88.37,88.0,88.09,38500.0,58.9294,58.9294,58.6827,58.7427,38500.0
2008-01-09 15:30:00,88.09,88.09,87.84,88.03,41000.0,58.7427,58.7427,58.576,58.7027,41000.0
2008-01-09 15:35:00,88.04,88.34,87.85,88.29,65300.0,58.7093,58.9094,58.5826,58.876,65300.0
2008-01-09 15:40:00,88.32,88.68,88.32,88.52,45200.0,58.8961,59.1361,58.8961,59.0294,45200.0
2008-01-09 15:45:00,88.51,88.71,88.43,88.64,85600.0,59.0228,59.1561,58.9694,59.1094,85600.0
2008-01-09 15:50:00,88.66,89.0,88.6,88.95,90300.0,59.1228,59.3495,59.0828,59.3162,90300.0
2008-01-09 15:55:00,88.95,89.04,88.92,88.94,79500.0,59.3162,59.3762,59.2962,59.3095,79500.0
2008-01-10 09:30:00,88.09,89.27,88.09,89.27,33000.0,58.7427,59.5296,58.7427,59.5296,33000.0
2008-01-10 09:35:00,89.31,89.32,88.87,89.29,25100.0,59.5562,59.5629,59.2628,59.5429,25100.0
2008-01-10 09:40:00,89.22,89.31,88.78,89.07,32800.0,59.4962,59.5562,59.2028,59.3962,32800.0
2008-01-10 09:45:00,89.09,89.43,89.06,89.3,31200.0,59.4095,59.6363,59.3895,59.5496,31200.0
2008-01-10 09:50:00,89.3,89.69,89.3,89.59,29900.0,59.5496,59.8096,59.5496,59.743,29900.0
2008-01-10 09:55:00,89.61,89.88,89.59,89.66,18300.0,59.7563,59.9363,59.743,59.7896,18300.0
2008-01-10 10:00:00,89.72,89.72,89.61,89.67,11800.0,59.8296,59.8296,59.7563,59.7963,11800.0
2008-01-10 10:05:00,89.64,89.8,89.58,89.63,17600.0,59.7763,59.883,59.7363,59.7696,17600.0
2008-01-10 10:10:00,89.6,89.61,89.11,89.22,30500.0,59.7496,59.7563,59.4229,59.4962,30500.0
2008-01-10 10:15:00,89.2,89.37,89.01,89.13,20400.0,59.4829,59.5962,59.3562,59.4362,20400.0
2008-01-10 10:20:00,89.13,89.27,88.96,89.27,17700.0,59.4362,59.5296,59.3228,59.5296,17700.0
2008-01-10 10:25:00,89.27,89.54,89.16,89.5,13700.0,59.5296,59.7096,59.4562,59.6829,13700.0
2008-01-10 10:30:00,89.49,89.51,89.21,89.37,19300.0,59.6763,59.6896,59.4895,59.5962,19300.0
2008-01-10 10:35:00,89.36,89.54,89.28,89.49,14700.0,59.5896,59.7096,59.5362,59.6763,14700.0
2008-01-10 10:40:00,89.5,89.58,89.39,89.56,20200.0,59.6829,59.7363,59.6096,59.7229,20200.0
2008-01-10 10:45:00,89.55,89.55,89.28,89.29,10900.0,59.7163,59.7163,59.5362,59.5429,10900.0
2008-01-10 10:50:00,89.3,89.38,89.19,89.32,20600.0,59.5496,59.6029,59.4762,59.5629,20600.0
2008-01-10 10:55:00,89.31,89.38,89.2,89.38,17400.0,59.5562,59.6029,59.4829,59.6029,17400.0
2008-01-10 11:00:00,89.35,89.39,89.18,89.35,22900.0,59.5829,59.6096,59.4695,59.5829,22900.0
2008-01-10 11:05:00,89.32,89.33,89.19,89.29,17000.0,59.5629,59.5696,59.4762,59.5429,17000.0
2008-01-10 11:10:00,89.33,89.4,89.29,89.31,12500.0,59.5696,59.6162,59.5429,59.5562,12500.0
2008-01-10 11:15:00,89.31,89.35,89.11,89.19,17100.0,59.5562,59.5829,59.4229,59.4762,17100.0
2008-01-10 11:20:00,89.2,89.25,89.08,89.23,19900.0,59.4829,59.5162,59.4029,59.5029,19900.0
2008-01-10 11:25:00,89.22,89.26,89.1,89.17,26800.0,59.4962,59.5229,59.4162,59.4629,26800.0
2008-01-10 11:30:00,89.23,89.25,89.03,89.03,25300.0,59.5029,59.5162,59.3695,59.3695,25300.0
2008-01-10 11:35:00,89.03,89.06,88.91,88.95,16300.0,59.3695,59.3895,59.2895,59.3162,16300.0
2008-01-10 11:40:00,88.94,89.02,88.89,88.9,21700.0,59.3095,59.3628,59.2762,59.2828,21700.0
2008-01-10 11:45:00,88.9,89.02,88.9,88.93,15100.0,59.2828,59.3628,59.2828,59.3028,15100.0
2008-01-10 11:50:00,88.91,88.98,88.84,88.87,22300.0,59.2895,59.3362,59.2428,59.2628,22300.0
2008-01-10 11:55:00,88.85,88.89,88.82,88.85,22900.0,59.2495,59.2762,59.2295,59.2495,22900.0
2008-01-10 12:00:00,88.84,88.84,88.77,88.81,16300.0,59.2428,59.2428,59.1961,59.2228,16300.0
2008-01-10 12:05:00,88.82,88.84,88.71,88.79,14800.0,59.2295,59.2428,59.1561,59.2095,14800.0
2008-01-10 12:10:00,88.79,88.8,88.7,88.78,15400.0,59.2095,59.2161,59.1495,59.2028,15400.0
2008-01-10 12:15:00,88.76,89.25,88.76,89.24,54600.0,59.1895,59.5162,59.1895,59.5096,54600.0
2008-01-10 12:20:00,89.24,89.5,89.2,89.39,52400.0,59.5096,59.6829,59.4829,59.6096,52400.0
2008-01-10 12:25:00,89.39,89.47,89.31,89.31,36000.0,59.6096,59.6629,59.5562,59.5562,36000.0
2008-01-10 12:30:00,89.35,89.4,89.16,89.16,31100.0,59.5829,59.6162,59.4562,59.4562,31100.0
2008-01-10 12:35:00,89.16,89.29,89.0,89.0,14100.0,59.4562,59.5429,59.3495,59.3495,14100.0
2008-01-10 12:40:00,89.07,89.13,88.76,88.9,39000.0,59.3962,59.4362,59.1895,59.2828,39000.0
2008-01-10 12:45:00,88.94,89.07,88.85,89.03,18200.0,59.3095,59.3962,59.2495,59.3695,18200.0
2008-01-10 12:50:00,89.09,89.09,88.88,88.92,33100.0,59.4095,59.4095,59.2695,59.2962,33100.0
2008-01-10 12:55:00,88.9,89.15,88.9,89.09,40000.0,59.2828,59.4495,59.2828,59.4095,40000.0
2008-01-10 13:00:00,89.1,89.13,88.88,88.88,28400.0,59.4162,59.4362,59.2695,59.2695,28400.0
2008-01-10 13:05:00,88.88,88.99,88.75,88.86,27600.0,59.2695,59.3428,59.1828,59.2562,27600.0
2008-01-10 13:10:00,88.86,88.88,88.69,88.88,17700.0,59.2562,59.2695,59.1428,59.2695,17700.0
2008-01-10 13:15:00,88.86,88.89,88.72,88.86,33800.0,59.2562,59.2762,59.1628,59.2562,33800.0
2008-01-10 13:20:00,88.85,88.9,88.74,88.85,23100.0,59.2495,59.2828,59.1761,59.2495,23100.0
2008-01-10 13:25:00,88.78,89.05,88.67,88.97,14400.0,59.2028,59.3829,59.1295,59.3295,14400.0
2008-01-10 13:30:00,88.96,89.06,88.65,88.75,19300.0,59.3228,59.3895,59.1161,59.1828,19300.0
2008-01-10 13:35:00,88.76,88.76,88.37,88.55,33700.0,59.1895,59.1895,58.9294,59.0494,33700.0
2008-01-10 13:40:00,88.49,88.66,88.38,88.62,25400.0,59.0094,59.1228,58.9361,59.0961,25400.0
2008-01-10 13:45:00,88.62,88.81,88.47,88.7,25900.0,59.0961,59.2228,58.9961,59.1495,25900.0
2008-01-10 13:50:00,88.73,88.74,88.31,88.34,11200.0,59.1695,59.1761,58.8894,58.9094,11200.0
2008-01-10 13:55:00,88.35,88.68,88.25,88.68,14700.0,58.9161,59.1361,58.8494,59.1361,14700.0
2008-01-10 14:00:00,88.71,88.77,88.5,88.68,15200.0,59.1561,59.1961,59.0161,59.1361,15200.0
2008-01-10 14:05:00,88.63,88.7,88.37,88.5,9000.0,59.1028,59.1495,58.9294,59.0161,9000.0
2008-01-10 14:10:00,88.53,88.74,88.53,88.74,13500.0,59.0361,59.1761,59.0361,59.1761,13500.0
2008-01-10 14:15:00,88.7,89.1,88.64,89.07,61200.0,59.1495,59.4162,59.1094,59.3962,61200.0
2008-01-10 14:20:00,89.09,89.09,88.84,89.02,16400.0,59.4095,59.4095,59.2428,59.3628,16400.0
2008-01-10 14:25:00,89.02,89.02,88.58,88.59,44200.0,59.3628,59.3628,59.0694,59.0761,44200.0
2008-01-10 14:30:00,88.63,88.96,88.59,88.64,11400.0,59.1028,59.3228,59.0761,59.1094,11400.0
2008-01-10 14:35:00,88.64,89.13,88.64,89.06,17000.0,59.1094,59.4362,59.1094,59.3895,17000.0
2008-01-10 14:40:00,89.09,89.14,88.9,89.0,8900.0,59.4095,59.4429,59.2828,59.3495,8900.0
2008-01-10 14:45:00,88.99,89.07,88.86,88.86,9100.0,59.3428,59.3962,59.2562,59.2562,9100.0
2008-01-10 14:50:00,88.86,88.98,88.82,88.84,9500.0,59.2562,59.3362,59.2295,59.2428,9500.0
2008-01-10 14:55:00,88.83,88.93,88.79,88.85,18100.0,59.2361,59.3028,59.2095,59.2495,18100.0
2008-01-10 15:00:00,88.85,88.85,88.73,88.73,27200.0,59.2495,59.2495,59.1695,59.1695,27200.0
2008-01-10 15:05:00,88.78,89.02,88.75,88.97,25000.0,59.2028,59.3628,59.1828,59.3295,25000.0
2008-01-10 15:10:00,88.98,88.99,88.8,88.82,18000.0,59.3362,59.3428,59.2161,59.2295,18000.0
2008-01-10 15:15:00,88.82,88.93,88.65,88.71,17600.0,59.2295,59.3028,59.1161,59.1561,17600.0
2008-01-10 15:20:00,88.73,88.81,88.67,88.78,24400.0,59.1695,59.2228,59.1295,59.2028,24400.0
2008-01-10 15:25:00,88.77,88.79,88.59,88.75,19100.0,59.1961,59.2095,59.0761,59.1828,19100.0
2008-01-10 15:30:00,88.75,88.88,88.68,88.88,49300.0,59.1828,59.2695,59.1361,59.2695,49300.0
2008-01-10 15:35:00,88.78,88.92,88.7,88.92,31500.0,59.2028,59.2962,59.1495,59.2962,31500.0
2008-01-10 15:40:00,88.9,89.14,88.88,89.03,92700.0,59.2828,59.4429,59.2695,59.3695,92700.0
2008-01-10 15:45:00,89.04,89.07,88.95,89.01,62200.0,59.3762,59.3962,59.3162,59.3562,62200.0
2008-01-10 15:50:00,88.97,89.08,88.88,88.93,101300.0,59.3295,59.4029,59.2695,59.3028,101300.0
2008-01-10 15:55:00,88.93,88.96,88.8,88.8,68600.0,59.3028,59.3228,59.2161,59.2161,68600.0
2008-01-11 09:30:00,88.19,88.21,87.73,88.07,26200.0,58.8094,58.8227,58.5026,58.7293,26200.0
2008-01-11 09:35:00,88.07,88.15,87.78,87.85,26500.0,58.7293,58.7827,58.536,58.5826,26500.0
2008-01-11 09:40:00,87.88,87.88,87.62,87.78,35100.0,58.6026,58.6026,58.4293,58.536,35100.0
2008-01-11 09:45:00,87.79,88.04,87.62,88.03,27600.0,58.5426,58.7093,58.4293,58.7027,27600.0
2008-01-11 09:50:00,88.03,88.05,87.81,87.83,30900.0,58.7027,58.716,58.556,58.5693,30900.0
2008-01-11 09:55:00,87.85,87.85,87.58,87.6,23100.0,58.5826,58.5826,58.4026,58.4159,23100.0
2008-01-11 10:00:00,87.6,87.87,87.58,87.72,19900.0,58.4159,58.596,58.4026,58.4959,19900.0
2008-01-11 10:05:00,87.72,87.72,87.34,87.34,25600.0,58.4959,58.4959,58.2425,58.2425,25600.0
2008-01-11 10:10:00,87.35,87.72,87.3,87.68,40200.0,58.2492,58.4959,58.2159,58.4693,40200.0
2008-01-11 10:15:00,87.7,87.72,87.46,87.46,22300.0,58.4826,58.4959,58.3226,58.3226,22300.0
2008-01-11 10:20:00,87.49,87.73,87.47,87.6,25600.0,58.3426,58.5026,58.3292,58.4159,25600.0
2008-01-11 10:25:00,87.62,87.8,87.55,87.78,13000.0,58.4293,58.5493,58.3826,58.536,13000.0
2008-01-11 10:30:00,87.77,87.79,87.47,87.47,15400.0,58.5293,58.5426,58.3292,58.3292,15400.0
2008-01-11 10:35:00,87.49,87.62,87.45,87.6,11200.0,58.3426,58.4293,58.3159,58.4159,11200.0
2008-01-11 10:40:00,87.59,87.8,87.55,87.73,12200.0,58.4093,58.5493,58.3826,58.5026,12200.0
2008-01-11 10:45:00,87.73,87.78,87.61,87.66,23100.0,58.5026,58.536,58.4226,58.4559,23100.0
2008-01-11 10:50:00,87.68,87.69,87.61,87.69,15000.0,58.4693,58.4759,58.4226,58.4759,15000.0
2008-01-11 10:55:00,87.68,87.75,87.64,87.72,18000.0,58.4693,58.516,58.4426,58.4959,18000.0
2008-01-11 11:00:00,87.72,87.73,87.53,87.65,16400.0,58.4959,58.5026,58.3692,58.4493,16400.0
2008-01-11 11:05:00,87.64,87.75,87.54,87.75,19100.0,58.4426,58.516,58.3759,58.516,19100.0
2008-01-11 11:10:00,87.7,87.79,87.66,87.75,12200.0,58.4826,58.5426,58.4559,58.516,12200.0
2008-01-11 11:15:00,87.74,87.81,87.6,87.62,14600.0,58.5093,58.556,58.4159,58.4293,14600.0
2008-01-11 11:20:00,87.62,87.7,87.5,87.69,16600.0,58.4293,58.4826,58.3492,58.4759,16600.0
2008-01-11 11:25:00,87.7,87.78,87.68,87.7,35000.0,58.4826,58.536,58.4693,58.4826,35000.0
2008-01-11 11:30:00,87.72,87.95,87.68,87.76,94900.0,58.4959,58.6493,58.4693,58.5226,94900.0
2008-01-11 11:35:00,87.75,87.8,87.5,87.69,44100.0,58.516,58.5493,58.3492,58.4759,44100.0
2008-01-11 11:40:00,87.71,87.72,87.63,87.64,8600.0,58.4893,58.4959,58.4359,58.4426,8600.0
2008-01-11 11:45:00,87.64,87.73,87.6,87.73,11400.0,58.4426,58.5026,58.4159,58.5026,11400.0
2008-01-11 11:50:00,87.68,87.77,87.48,87.53,14600.0,58.4693,58.5293,58.3359,58.3692,14600.0
2008-01-11 11:55:00,87.49,87.5,87.36,87.37,11900.0,58.3426,58.3492,58.2559,58.2625,11900.0
2008-01-11 12:00:00,87.37,87.43,87.3,87.43,16700.0,58.2625,58.3026,58.2159,58.3026,16700.0
2008-01-11 12:05:00,87.4,87.45,87.36,87.4,13500.0,58.2826,58.3159,58.2559,58.2826,13500.0
2008-01-11 12:10:00,87.37,87.44,87.32,87.4,13200.0,58.2625,58.3092,58.2292,58.2826,13200.0
2008-01-11 12:15:00,87.43,87.61,87.39,87.44,19900.0,58.3026,58.4226,58.2759,58.3092,19900.0
2008-01-11 12:20:00,87.4,87.42,87.25,87.25,14100.0,58.2826,58.2959,58.1825,58.1825,14100.0
2008-01-11 12:25:00,87.25,87.54,87.25,87.47,7800.0,58.1825,58.3759,58.1825,58.3292,7800.0
2008-01-11 12:30:00,87.45,87.46,87.25,87.27,15800.0,58.3159,58.3226,58.1825,58.1959,15800.0
2008-01-11 12:35:00,87.28,87.53,87.28,87.4,11800.0,58.2025,58.3692,58.2025,58.2826,11800.0
2008-01-11 12:40:00,87.4,87.45,87.38,87.41,6800.0,58.2826,58.3159,58.2692,58.2892,6800.0
2008-01-11 12:45:00,87.39,87.53,87.31,87.45,13500.0,58.2759,58.3692,58.2225,58.3159,13500.0
2008-01-11 12:50:00,87.44,87.46,87.26,87.39,13600.0,58.3092,58.3226,58.1892,58.2759,13600.0
2008-01-11 12:55:00,87.4,87.55,87.32,87.55,10900.0,58.2826,58.3826,58.2292,58.3826,10900.0
2008-01-11 13:00:00,87.54,87.57,87.31,87.31,8800.0,58.3759,58.3959,58.2225,58.2225,8800.0
2008-01-11 13:05:00,87.34,87.35,87.13,87.17,15800.0,58.2425,58.2492,58.1025,58.1292,15800.0
2008-01-11 13:10:00,87.18,87.2,87.08,87.12,8400.0,58.1358,58.1492,58.0692,58.0958,8400.0
2008-01-11 13:15:00,87.12,87.13,86.93,86.93,15600.0,58.0958,58.1025,57.9691,57.9691,15600.0
2008-01-11 13:20:00,86.93,87.06,86.88,87.06,23200.0,57.9691,58.0558,57.9358,58.0558,23200.0
2008-01-11 13:25:00,87.06,87.28,87.05,87.26,9600.0,58.0558,58.2025,58.0492,58.1892,9600.0
2008-01-11 13:30:00,87.25,87.42,87.13,87.14,12700.0,58.1825,58.2959,58.1025,58.1092,12700.0
2008-01-11 13:35:00,87.19,87.23,87.02,87.07,12800.0,58.1425,58.1692,58.0292,58.0625,12800.0
2008-01-11 13:40:00,87.08,87.26,86.98,87.09,17900.0,58.0692,58.1892,58.0025,58.0758,17900.0
2008-01-11 13:45:00,87.03,87.09,86.83,86.9,14100.0,58.0358,58.0758,57.9024,57.9491,14100.0
2008-01-11 13:50:00,86.9,87.13,86.88,87.06,24100.0,57.9491,58.1025,57.9358,58.0558,24100.0
2008-01-11 13:55:00,87.06,87.07,86.84,86.88,23400.0,58.0558,58.0625,57.9091,57.9358,23400.0
2008-01-11 14:00:00,86.84,86.96,86.79,86.82,8700.0,57.9091,57.9891,57.8758,57.8958,8700.0
2008-01-11 14:05:00,86.82,86.93,86.79,86.9,20000.0,57.8958,57.9691,57.8758,57.9491,20000.0
2008-01-11 14:10:00,86.9,86.96,86.8,86.85,24000.0,57.9491,57.9891,57.8824,57.9158,24000.0
2008-01-11 14:15:00,86.89,87.07,86.82,86.96,24000.0,57.9425,58.0625,57.8958,57.9891,24000.0
2008-01-11 14:20:00,86.98,87.01,86.89,86.89,13100.0,58.0025,58.0225,57.9425,57.9425,13100.0
2008-01-11 14:25:00,86.92,87.0,86.87,86.95,14300.0,57.9625,58.0158,57.9291,57.9825,14300.0
2008-01-11 14:30:00,86.94,86.94,86.74,86.79,24600.0,57.9758,57.9758,57.8424,57.8758,24600.0
2008-01-11 14:35:00,86.79,86.96,86.66,86.96,14500.0,57.8758,57.9891,57.7891,57.9891,14500.0
2008-01-11 14:40:00,86.94,86.95,86.71,86.94,15000.0,57.9758,57.9825,57.8224,57.9758,15000.0
2008-01-11 14:45:00,86.94,86.95,86.73,86.73,16100.0,57.9758,57.9825,57.8358,57.8358,16100.0
2008-01-11 14:50:00,86.71,86.89,86.66,86.74,25800.0,57.8224,57.9425,57.7891,57.8424,25800.0
2008-01-11 14:55:00,86.71,86.72,86.52,86.67,32500.0,57.8224,57.8291,57.6957,57.7958,32500.0
2008-01-11 15:00:00,86.63,86.7,86.54,86.62,28400.0,57.7691,57.8158,57.7091,57.7624,28400.0
2008-01-11 15:05:00,86.62,86.79,86.5,86.54,29700.0,57.7624,57.8758,57.6824,57.7091,29700.0
2008-01-11 15:10:00,86.51,86.51,86.29,86.34,33400.0,57.6891,57.6891,57.5424,57.5757,33400.0
2008-01-11 15:15:00,86.37,86.43,86.28,86.33,24800.0,57.5957,57.6357,57.5357,57.569,24800.0
2008-01-11 15:20:00,86.29,86.29,86.06,86.16,48000.0,57.5424,57.5424,57.389,57.4557,48000.0
2008-01-11 15:25:00,86.14,86.48,86.12,86.35,37700.0,57.4423,57.6691,57.429,57.5824,37700.0
2008-01-11 15:30:00,86.37,86.41,86.1,86.36,37400.0,57.5957,57.6224,57.4157,57.589,37400.0
2008-01-11 15:35:00,86.32,86.56,86.23,86.44,31300.0,57.5624,57.7224,57.5023,57.6424,31300.0
2008-01-11 15:40:00,86.47,86.59,86.25,86.41,49600.0,57.6624,57.7424,57.5157,57.6224,49600.0
2008-01-11 15:45:00,86.42,86.64,86.38,86.63,69100.0,57.629,57.7757,57.6024,57.7691,69100.0
2008-01-11 15:50:00,86.63,86.79,86.55,86.69,39500.0,57.7691,57.8758,57.7157,57.8091,39500.0
2008-01-11 15:55:00,86.69,86.7,86.43,86.51,54300.0,57.8091,57.8158,57.6357,57.6891,54300.0
2008-01-14 09:30:00,87.33,87.69,86.78,86.87,38300.0,58.2359,58.4759,57.8691,57.9291,38300.0
2008-01-14 09:35:00,86.88,87.0,86.83,86.84,24200.0,57.9358,58.0158,57.9024,57.9091,24200.0
2008-01-14 09:40:00,86.85,86.85,86.52,86.62,21400.0,57.9158,57.9158,57.6957,57.7624,21400.0
2008-01-14 09:45:00,86.62,86.77,86.54,86.71,17300.0,57.7624,57.8624,57.7091,57.8224,17300.0
2008-01-14 09:50:00,86.7,86.86,86.54,86.55,20600.0,57.8158,57.9225,57.7091,57.7157,20600.0
2008-01-14 09:55:00,86.54,86.7,86.45,86.47,30600.0,57.7091,57.8158,57.649,57.6624,30600.0
2008-01-14 10:00:00,86.46,86.6,86.28,86.6,31500.0,57.6557,57.7491,57.5357,57.7491,31500.0
2008-01-14 10:05:00,86.6,86.63,86.48,86.54,28000.0,57.7491,57.7691,57.6691,57.7091,28000.0
2008-01-14 10:10:00,86.55,86.6,86.44,86.54,42100.0,57.7157,57.7491,57.6424,57.7091,42100.0
2008-01-14 10:15:00,86.55,86.62,86.5,86.56,28800.0,57.7157,57.7624,57.6824,57.7224,28800.0
2008-01-14 10:20:00,86.54,86.61,86.4,86.53,25000.0,57.7091,57.7557,57.6157,57.7024,25000.0
2008-01-14 10:25:00,86.52,86.55,86.43,86.51,17700.0,57.6957,57.7157,57.6357,57.6891,17700.0
2008-01-14 10:30:00,86.53,86.57,86.34,86.48,32000.0,57.7024,57.7291,57.5757,57.6691,32000.0
2008-01-14 10:35:00,86.48,86.53,86.42,86.43,17200.0,57.6691,57.7024,57.629,57.6357,17200.0
2008-01-14 10:40:00,86.43,86.5,86.31,86.44,33600.0,57.6357,57.6824,57.5557,57.6424,33600.0
2008-01-14 10:45:00,86.4,86.41,86.15,86.31,29500.0,57.6157,57.6224,57.449,57.5557,29500.0
2008-01-14 10:50:00,86.31,86.34,86.17,86.31,35600.0,57.5557,57.5757,57.4623,57.5557,35600.0
2008-01-14 10:55:00,86.29,86.53,86.23,86.45,19900.0,57.5424,57.7024,57.5023,57.649,19900.0
2008-01-14 11:00:00,86.52,86.66,86.49,86.62,23900.0,57.6957,57.7891,57.6757,57.7624,23900.0
2008-01-14 11:05:00,86.61,86.7,86.59,86.63,15100.0,57.7557,57.8158,57.7424,57.7691,15100.0
2008-01-14 11:10:00,86.66,86.72,86.61,86.71,17100.0,57.7891,57.8291,57.7557,57.8224,17100.0
2008-01-14 11:15:00,86.72,86.82,86.68,86.73,21300.0,57.8291,57.8958,57.8024,57.8358,21300.0
2008-01-14 11:20:00,86.74,86.76,86.71,86.75,9400.0,57.8424,57.8558,57.8224,57.8491,9400.0
2008-01-14 11:25:00,86.75,86.76,86.6,86.62,19200.0,57.8491,57.8558,57.7491,57.7624,19200.0
2008-01-14 11:30:00,86.6,86.6,86.52,86.54,9400.0,57.7491,57.7491,57.6957,57.7091,9400.0
2008-01-14 11:35:00,86.53,86.55,86.48,86.51,14100.0,57.7024,57.7157,57.6691,57.6891,14100.0
2008-01-14 11:40:00,86.5,86.65,86.49,86.53,12000.0,57.6824,57.7824,57.6757,57.7024,12000.0
2008-01-14 11:45:00,86.54,86.61,86.39,86.45,19000.0,57.7091,57.7557,57.609,57.649,19000.0
2008-01-14 11:50:00,86.44,86.62,86.43,86.62,7300.0,57.6424,57.7624,57.6357,57.7624,7300.0
2008-01-14 11:55:00,86.62,86.65,86.55,86.55,5600.0,57.7624,57.7824,57.7157,57.7157,5600.0
2008-01-14 12:00:00,86.57,86.6,86.54,86.59,12200.0,57.7291,57.7491,57.7091,57.7424,12200.0
2008-01-14 12:05:00,86.57,86.6,86.48,86.49,12000.0,57.7291,57.7491,57.6691,57.6757,12000.0
2008-01-14 12:10:00,86.49,86.61,86.49,86.54,11700.0,57.6757,57.7557,57.6757,57.7091,11700.0
2008-01-14 12:15:00,86.55,86.66,86.53,86.59,11600.0,57.7157,57.7891,57.7024,57.7424,11600.0
2008-01-14 12:20:00,86.61,86.62,86.54,86.6,6400.0,57.7557,57.7624,57.7091,57.7491,6400.0
2008-01-14 12:25:00,86.6,86.65,86.51,86.51,12500.0,57.7491,57.7824,57.6891,57.6891,12500.0
2008-01-14 12:30:00,86.5,86.6,86.47,86.6,7800.0,57.6824,57.7491,57.6624,57.7491,7800.0
2008-01-14 12:35:00,86.6,86.6,86.53,86.54,6000.0,57.7491,57.7491,57.7024,57.7091,6000.0
2008-01-14 12:40:00,86.58,86.58,86.44,86.47,11000.0,57.7357,57.7357,57.6424,57.6624,11000.0
2008-01-14 12:45:00,86.45,86.56,86.45,86.54,6100.0,57.649,57.7224,57.649,57.7091,6100.0
2008-01-14 12:50:00,86.54,86.58,86.48,86.58,8700.0,57.7091,57.7357,57.6691,57.7357,8700.0
2008-01-14 12:55:00,86.6,86.64,86.56,86.59,6700.0,57.7491,57.7757,57.7224,57.7424,6700.0
2008-01-14 13:00:00,86.6,86.62,86.57,86.57,8500.0,57.7491,57.7624,57.7291,57.7291,8500.0
2008-01-14 13:05:00,86.58,86.61,86.57,86.6,10600.0,57.7357,57.7557,57.7291,57.7491,10600.0
2008-01-14 13:10:00,86.6,86.61,86.35,86.4,10600.0,57.7491,57.7557,57.5824,57.6157,10600.0
2008-01-14 13:15:00,86.41,86.58,86.4,86.57,7000.0,57.6224,57.7357,57.6157,57.7291,7000.0
2008-01-14 13:20:00,86.58,86.65,86.55,86.55,24400.0,57.7357,57.7824,57.7157,57.7157,24400.0
2008-01-14 13:25:00,86.56,86.61,86.52,86.54,6300.0,57.7224,57.7557,57.6957,57.7091,6300.0
2008-01-14 13:30:00,86.54,86.63,86.53,86.62,15300.0,57.7091,57.7691,57.7024,57.7624,15300.0
2008-01-14 13:35:00,86.63,86.7,86.62,86.65,68000.0,57.7691,57.8158,57.7624,57.7824,68000.0
2008-01-14 13:40:00,86.63,86.75,86.59,86.7,14600.0,57.7691,57.8491,57.7424,57.8158,14600.0
2008-01-14 13:45:00,86.69,86.73,86.59,86.61,11100.0,57.8091,57.8358,57.7424,57.7557,11100.0
2008-01-14 13:50:00,86.64,86.72,86.59,86.7,10600.0,57.7757,57.8291,57.7424,57.8158,10600.0
2008-01-14 13:55:00,86.71,86.93,86.71,86.84,19600.0,57.8224,57.9691,57.8224,57.9091,19600.0
2008-01-14 14:00:00,86.84,86.87,86.71,86.75,22800.0,57.9091,57.9291,57.8224,57.8491,22800.0
2008-01-14 14:05:00,86.74,86.74,86.59,86.64,16400.0,57.8424,57.8424,57.7424,57.7757,16400.0
2008-01-14 14:10:00,86.63,86.73,86.62,86.65,19300.0,57.7691,57.8358,57.7624,57.7824,19300.0
2008-01-14 14:15:00,86.64,86.65,86.57,86.6,10200.0,57.7757,57.7824,57.7291,57.7491,10200.0
2008-01-14 14:20:00,86.6,86.65,86.59,86.64,12000.0,57.7491,57.7824,57.7424,57.7757,12000.0
2008-01-14 14:25:00,86.64,86.69,86.62,86.65,12700.0,57.7757,57.8091,57.7624,57.7824,12700.0
2008-01-14 14:30:00,86.66,86.8,86.66,86.75,26400.0,57.7891,57.8824,57.7891,57.8491,26400.0
2008-01-14 14:35:00,86.75,86.77,86.67,86.74,22200.0,57.8491,57.8624,57.7958,57.8424,22200.0
2008-01-14 14:40:00,86.76,86.8,86.57,86.65,33600.0,57.8558,57.8824,57.7291,57.7824,33600.0
2008-01-14 14:45:00,86.68,86.7,86.63,86.67,15400.0,57.8024,57.8158,57.7691,57.7958,15400.0
2008-01-14 14:50:00,86.67,86.78,86.6,86.62,16500.0,57.7958,57.8691,57.7491,57.7624,16500.0
2008-01-14 14:55:00,86.64,86.74,86.62,86.74,18300.0,57.7757,57.8424,57.7624,57.8424,18300.0
2008-01-14 15:00:00,86.77,86.83,86.64,86.73,25200.0,57.8624,57.9024,57.7757,57.8358,25200.0
2008-01-14 15:05:00,86.73,86.77,86.68,86.7,26300.0,57.8358,57.8624,57.8024,57.8158,26300.0
2008-01-14 15:10:00,86.71,86.77,86.56,86.58,19300.0,57.8224,57.8624,57.7224,57.7357,19300.0
2008-01-14 15:15:00,86.59,86.62,86.49,86.56,23700.0,57.7424,57.7624,57.6757,57.7224,23700.0
2008-01-14 15:20:00,86.54,86.63,86.52,86.62,21100.0,57.7091,57.7691,57.6957,57.7624,21100.0
2008-01-14 15:25:00,86.62,86.74,86.54,86.66,269800.0,57.7624,57.8424,57.7091,57.7891,269800.0
2008-01-14 15:30:00,86.66,86.66,86.46,86.6,72000.0,57.7891,57.7891,57.6557,57.7491,72000.0
2008-01-14 15:35:00,86.6,86.65,86.49,86.56,36800.0,57.7491,57.7824,57.6757,57.7224,36800.0
2008-01-14 15:40:00,86.56,86.67,86.47,86.54,85900.0,57.7224,57.7958,57.6624,57.7091,85900.0
2008-01-14 15:45:00,86.54,86.6,86.5,86.53,47700.0,57.7091,57.7491,57.6824,57.7024,47700.0
2008-01-14 15:50:00,86.53,86.55,86.34,86.36,90100.0,57.7024,57.7157,57.5757,57.589,90100.0
2008-01-14 15:55:00,86.37,86.4,86.28,86.34,109300.0,57.5957,57.6157,57.5357,57.5757,109300.0
2008-01-15 09:30:00,85.5,87.15,85.5,87.13,275300.0,57.0155,58.1158,57.0155,58.1025,275300.0
2008-01-15 09:35:00,87.18,87.18,86.53,86.63,42000.0,58.1358,58.1358,57.7024,57.7691,42000.0
2008-01-15 09:40:00,86.64,87.0,86.47,86.81,69700.0,57.7757,58.0158,57.6624,57.8891,69700.0
2008-01-15 09:45:00,86.77,86.89,86.52,86.52,38600.0,57.8624,57.9425,57.6957,57.6957,38600.0
2008-01-15 09:50:00,86.5,86.72,86.47,86.51,30100.0,57.6824,57.8291,57.6624,57.6891,30100.0
2008-01-15 09:55:00,86.51,86.57,86.35,86.54,22300.0,57.6891,57.7291,57.5824,57.7091,22300.0
2008-01-15 10:00:00,86.54,86.75,86.52,86.73,27200.0,57.7091,57.8491,57.6957,57.8358,27200.0
2008-01-15 10:05:00,86.68,86.69,86.14,86.18,23800.0,57.8024,57.8091,57.4423,57.469,23800.0
2008-01-15 10:10:00,86.16,86.56,86.16,86.18,30300.0,57.4557,57.7224,57.4557,57.469,30300.0
2008-01-15 10:15:00,86.24,86.48,86.18,86.25,24100.0,57.509,57.6691,57.469,57.5157,24100.0
2008-01-15 10:20:00,86.25,86.31,86.05,86.1,28600.0,57.5157,57.5557,57.3823,57.4157,28600.0
2008-01-15 10:25:00,86.11,86.22,86.02,86.12,21000.0,57.4223,57.4957,57.3623,57.429,21000.0
2008-01-15 10:30:00,86.11,86.3,86.03,86.25,26000.0,57.4223,57.549,57.369,57.5157,26000.0
2008-01-15 10:35:00,86.27,86.29,86.12,86.21,18100.0,57.529,57.5424,57.429,57.489,18100.0
2008-01-15 10:40:00,86.17,86.18,86.0,86.06,19600.0,57.4623,57.469,57.349,57.389,19600.0
2008-01-15 10:45:00,86.06,86.08,85.92,85.98,15200.0,57.389,57.4023,57.2956,57.3356,15200.0
2008-01-15 10:50:00,85.94,86.1,85.84,86.02,9600.0,57.309,57.4157,57.2423,57.3623,9600.0
2008-01-15 10:55:00,86.04,86.05,85.93,86.0,9700.0,57.3756,57.3823,57.3023,57.349,9700.0
2008-01-15 11:00:00,86.02,86.16,85.94,86.04,45300.0,57.3623,57.4557,57.309,57.3756,45300.0
2008-01-15 11:05:00,86.03,86.06,85.95,85.98,8900.0,57.369,57.389,57.3156,57.3356,8900.0
2008-01-15 11:10:00,85.97,86.07,85.9,86.02,14300.0,57.329,57.3956,57.2823,57.3623,14300.0
2008-01-15 11:15:00,86.06,86.1,85.99,86.05,13300.0,57.389,57.4157,57.3423,57.3823,13300.0
2008-01-15 11:20:00,86.05,86.13,86.03,86.07,14400.0,57.3823,57.4357,57.369,57.3956,14400.0
2008-01-15 11:25:00,86.07,86.09,85.87,85.92,11300.0,57.3956,57.409,57.2623,57.2956,11300.0
2008-01-15 11:30:00,85.9,85.93,85.75,85.93,15000.0,57.2823,57.3023,57.1823,57.3023,15000.0
2008-01-15 11:35:00,85.91,85.95,85.82,85.87,7400.0,57.2889,57.3156,57.2289,57.2623,7400.0
2008-01-15 11:40:00,85.85,85.87,85.54,85.6,31600.0,57.2489,57.2623,57.0422,57.0822,31600.0
2008-01-15 11:45:00,85.58,85.95,85.58,85.89,12300.0,57.0689,57.3156,57.0689,57.2756,12300.0
2008-01-15 11:50:00,85.89,85.95,85.51,85.59,17000.0,57.2756,57.3156,57.0222,57.0756,17000.0
2008-01-15 11:55:00,85.59,85.61,85.44,85.61,14300.0,57.0756,57.0889,56.9755,57.0889,14300.0
2008-01-15 12:00:00,85.59,85.68,85.56,85.64,17400.0,57.0756,57.1356,57.0556,57.1089,17400.0
2008-01-15 12:05:00,85.64,85.64,85.57,85.63,21400.0,57.1089,57.1089,57.0622,57.1022,21400.0
2008-01-15 12:10:00,85.6,85.62,85.49,85.52,21900.0,57.0822,57.0956,57.0089,57.0289,21900.0
2008-01-15 12:15:00,85.52,85.56,85.45,85.49,22500.0,57.0289,57.0556,56.9822,57.0089,22500.0
2008-01-15 12:20:00,85.46,85.82,85.46,85.73,21700.0,56.9889,57.2289,56.9889,57.1689,21700.0
2008-01-15 12:25:00,85.74,85.87,85.7,85.87,7200.0,57.1756,57.2623,57.1489,57.2623,7200.0
2008-01-15 12:30:00,85.85,85.87,85.61,85.69,13300.0,57.2489,57.2623,57.0889,57.1422,13300.0
2008-01-15 12:35:00,85.7,85.76,85.65,85.7,10200.0,57.1489,57.1889,57.1156,57.1489,10200.0
2008-01-15 12:40:00,85.63,85.77,85.62,85.65,6800.0,57.1022,57.1956,57.0956,57.1156,6800.0
2008-01-15 12:45:00,85.65,85.85,85.64,85.85,7000.0,57.1156,57.2489,57.1089,57.2489,7000.0
2008-01-15 12:50:00,85.85,85.95,85.84,85.93,5500.0,57.2489,57.3156,57.2423,57.3023,5500.0
2008-01-15 12:55:00,85.95,86.01,85.91,85.98,24800.0,57.3156,57.3556,57.2889,57.3356,24800.0
2008-01-15 13:00:00,85.93,85.95,85.9,85.9,11500.0,57.3023,57.3156,57.2823,57.2823,11500.0
2008-01-15 13:05:00,85.91,86.17,85.91,86.14,9300.0,57.2889,57.4623,57.2889,57.4423,9300.0
2008-01-15 13:10:00,86.15,86.25,86.14,86.22,9100.0,57.449,57.5157,57.4423,57.4957,9100.0
2008-01-15 13:15:00,86.21,86.24,86.16,86.21,11900.0,57.489,57.509,57.4557,57.489,11900.0
2008-01-15 13:20:00,86.22,86.22,86.03,86.05,5300.0,57.4957,57.4957,57.369,57.3823,5300.0
2008-01-15 13:25:00,86.03,86.07,85.96,85.96,5700.0,57.369,57.3956,57.3223,57.3223,5700.0
2008-01-15 13:30:00,85.99,85.99,85.9,85.94,4800.0,57.3423,57.3423,57.2823,57.309,4800.0
2008-01-15 13:35:00,85.94,86.12,85.92,86.07,8400.0,57.309,57.429,57.2956,57.3956,8400.0
2008-01-15 13:40:00,86.05,86.15,86.05,86.11,10200.0,57.3823,57.449,57.3823,57.4223,10200.0
2008-01-15 13:45:00,86.08,86.1,86.02,86.08,6700.0,57.4023,57.4157,57.3623,57.4023,6700.0
2008-01-15 13:50:00,86.07,86.07,85.85,85.86,7600.0,57.3956,57.3956,57.2489,57.2556,7600.0
2008-01-15 13:55:00,85.89,86.12,85.84,86.02,6400.0,57.2756,57.429,57.2423,57.3623,6400.0
2008-01-15 14:00:00,86.01,86.03,85.8,85.93,22500.0,57.3556,57.369,57.2156,57.3023,22500.0
2008-01-15 14:05:00,85.94,86.01,85.8,85.88,12600.0,57.309,57.3556,57.2156,57.2689,12600.0
2008-01-15 14:10:00,85.9,86.2,85.85,86.2,11900.0,57.2823,57.4823,57.2489,57.4823,11900.0
2008-01-15 14:15:00,86.19,86.24,86.01,86.1,12900.0,57.4757,57.509,57.3556,57.4157,12900.0
2008-01-15 14:20:00,86.06,86.1,85.95,86.03,9400.0,57.389,57.4157,57.3156,57.369,9400.0
2008-01-15 14:25:00,86.04,86.04,85.81,85.97,21300.0,57.3756,57.3756,57.2223,57.329,21300.0
2008-01-15 14:30:00,85.95,85.95,85.86,85.95,7600.0,57.3156,57.3156,57.2556,57.3156,7600.0
2008-01-15 14:35:00,85.94,85.94,85.55,85.6,31100.0,57.309,57.309,57.0489,57.0822,31100.0
2008-01-15 14:40:00,85.63,85.78,85.58,85.75,14100.0,57.1022,57.2023,57.0689,57.1823,14100.0
2008-01-15 14:45:00,85.75,85.78,85.53,85.6,13400.0,57.1823,57.2023,57.0355,57.0822,13400.0
2008-01-15 14:50:00,85.59,85.67,85.5,85.59,13100.0,57.0756,57.1289,57.0155,57.0756,13100.0
2008-01-15 14:55:00,85.59,85.67,85.38,85.42,20500.0,57.0756,57.1289,56.9355,56.9622,20500.0
2008-01-15 15:00:00,85.41,85.42,85.3,85.39,18800.0,56.9555,56.9622,56.8822,56.9422,18800.0
2008-01-15 15:05:00,85.34,85.4,85.09,85.11,57500.0,56.9088,56.9489,56.7421,56.7555,57500.0
2008-01-15 15:10:00,85.12,85.19,85.05,85.09,39800.0,56.7621,56.8088,56.7155,56.7421,39800.0
2008-01-15 15:15:00,85.08,85.17,84.9,85.02,42000.0,56.7355,56.7955,56.6154,56.6955,42000.0
2008-01-15 15:20:00,85.05,85.35,84.92,85.27,22700.0,56.7155,56.9155,56.6288,56.8622,22700.0
2008-01-15 15:25:00,85.25,85.72,85.22,85.64,23800.0,56.8488,57.1622,56.8288,57.1089,23800.0
2008-01-15 15:30:00,85.64,85.82,85.55,85.82,28800.0,57.1089,57.2289,57.0489,57.2289,28800.0
2008-01-15 15:35:00,85.84,85.99,85.73,85.78,23800.0,57.2423,57.3423,57.1689,57.2023,23800.0
2008-01-15 15:40:00,85.77,85.77,85.39,85.46,62600.0,57.1956,57.1956,56.9422,56.9889,62600.0
2008-01-15 15:45:00,85.46,85.49,85.37,85.44,23200.0,56.9889,57.0089,56.9289,56.9755,23200.0
2008-01-15 15:50:00,85.46,85.5,85.37,85.43,34100.0,56.9889,57.0155,56.9289,56.9689,34100.0
2008-01-15 15:55:00,85.42,85.43,85.23,85.26,59600.0,56.9622,56.9689,56.8355,56.8555,59600.0
2008-01-16 09:30:00,84.76,84.76,84.55,84.67,54400.0,56.7173,56.7173,56.5768,56.6571,54400.0
2008-01-16 09:35:00,84.67,84.97,84.58,84.97,37400.0,56.6571,56.8578,56.5968,56.8578,37400.0
2008-01-16 09:40:00,84.93,85.17,84.91,84.91,24700.0,56.831,56.9916,56.8177,56.8177,24700.0
2008-01-16 09:45:00,84.87,85.32,84.85,85.26,25200.0,56.7909,57.092,56.7775,57.0519,25200.0
2008-01-16 09:50:00,85.28,85.32,85.17,85.25,25800.0,57.0652,57.092,56.9916,57.0452,25800.0
2008-01-16 09:55:00,85.24,85.3,85.01,85.09,24500.0,57.0385,57.0786,56.8846,56.9381,24500.0
2008-01-16 10:00:00,85.04,85.18,84.93,85.01,20900.0,56.9046,56.9983,56.831,56.8846,20900.0
2008-01-16 10:05:00,85.0,85.11,84.88,85.11,17500.0,56.8779,56.9515,56.7976,56.9515,17500.0
2008-01-16 10:10:00,85.14,85.21,84.93,84.93,22200.0,56.9716,57.0184,56.831,56.831,22200.0
2008-01-16 10:15:00,84.9,85.04,84.85,85.01,19800.0,56.811,56.9046,56.7775,56.8846,19800.0
2008-01-16 10:20:00,85.0,85.19,84.95,85.12,16100.0,56.8779,57.005,56.8444,56.9582,16100.0
2008-01-16 10:25:00,85.19,85.29,84.96,84.96,11200.0,57.005,57.0719,56.8511,56.8511,11200.0
2008-01-16 10:30:00,85.0,85.45,84.88,85.45,23800.0,56.8779,57.179,56.7976,57.179,23800.0
2008-01-16 10:35:00,85.44,85.46,84.93,84.97,42700.0,57.1723,57.1857,56.831,56.8578,42700.0
2008-01-16 10:40:00,84.94,85.01,84.62,84.83,13200.0,56.8377,56.8846,56.6236,56.7641,13200.0
2008-01-16 10:45:00,84.85,84.9,84.6,84.86,11600.0,56.7775,56.811,56.6102,56.7842,11600.0
2008-01-16 10:50:00,84.89,84.93,84.44,84.49,16800.0,56.8043,56.831,56.5032,56.5366,16800.0
2008-01-16 10:55:00,84.5,84.65,84.44,84.55,31400.0,56.5433,56.6437,56.5032,56.5768,31400.0
2008-01-16 11:00:00,84.48,84.6,84.39,84.52,28700.0,56.5299,56.6102,56.4697,56.5567,28700.0
2008-01-16 11:05:00,84.51,84.55,84.35,84.43,27200.0,56.55,56.5768,56.4429,56.4965,27200.0
2008-01-16 11:10:00,84.41,84.52,84.21,84.21,16900.0,56.4831,56.5567,56.3492,56.3492,16900.0
2008-01-16 11:15:00,84.21,84.26,84.1,84.14,24200.0,56.3492,56.3827,56.2756,56.3024,24200.0
2008-01-16 11:20:00,84.14,84.36,84.06,84.19,35500.0,56.3024,56.4496,56.2489,56.3359,35500.0
2008-01-16 11:25:00,84.2,84.28,84.01,84.04,35600.0,56.3426,56.3961,56.2154,56.2355,35600.0
2008-01-16 11:30:00,84.03,84.08,83.77,84.06,34100.0,56.2288,56.2623,56.0548,56.2489,34100.0
2008-01-16 11:35:00,84.06,84.1,83.82,83.82,28600.0,56.2489,56.2756,56.0883,56.0883,28600.0
2008-01-16 11:40:00,83.81,84.07,83.79,84.04,17600.0,56.0816,56.2556,56.0682,56.2355,17600.0
2008-01-16 11:45:00,84.06,84.47,84.04,84.47,36000.0,56.2489,56.5232,56.2355,56.5232,36000.0
2008-01-16 11:50:00,84.47,84.83,84.45,84.81,20300.0,56.5232,56.7641,56.5098,56.7507,20300.0
2008-01-16 11:55:00,84.84,84.84,84.5,84.68,14200.0,56.7708,56.7708,56.5433,56.6637,14200.0
2008-01-16 12:00:00,84.67,84.78,84.45,84.56,15900.0,56.6571,56.7307,56.5098,56.5834,15900.0
2008-01-16 12:05:00,84.6,84.8,84.56,84.8,30300.0,56.6102,56.744,56.5834,56.744,30300.0
2008-01-16 12:10:00,84.79,84.98,84.76,84.92,44500.0,56.7374,56.8645,56.7173,56.8243,44500.0
2008-01-16 12:15:00,84.92,84.98,84.83,84.89,27200.0,56.8243,56.8645,56.7641,56.8043,27200.0
2008-01-16 12:20:00,84.88,84.91,84.79,84.84,22500.0,56.7976,56.8177,56.7374,56.7708,22500.0
2008-01-16 12:25:00,84.8,84.92,84.75,84.85,10700.0,56.744,56.8243,56.7106,56.7775,10700.0
2008-01-16 12:30:00,84.87,85.08,84.87,85.06,17900.0,56.7909,56.9314,56.7909,56.918,17900.0
2008-01-16 12:35:00,85.06,85.07,84.84,84.99,11500.0,56.918,56.9247,56.7708,56.8712,11500.0
2008-01-16 12:40:00,85.01,85.08,84.73,85.04,16500.0,56.8846,56.9314,56.6972,56.9046,16500.0
2008-01-16 12:45:00,85.01,85.01,84.81,84.82,5200.0,56.8846,56.8846,56.7507,56.7574,5200.0
2008-01-16 12:50:00,84.82,84.86,84.64,84.65,7700.0,56.7574,56.7842,56.637,56.6437,7700.0
2008-01-16 12:55:00,84.64,84.64,84.43,84.5,9800.0,56.637,56.637,56.4965,56.5433,9800.0
2008-01-16 13:00:00,84.55,84.69,84.53,84.65,9500.0,56.5768,56.6704,56.5634,56.6437,9500.0
2008-01-16 13:05:00,84.66,84.66,84.53,84.61,9500.0,56.6504,56.6504,56.5634,56.6169,9500.0
2008-01-16 13:10:00,84.57,84.65,84.54,84.63,8300.0,56.5901,56.6437,56.5701,56.6303,8300.0
2008-01-16 13:15:00,84.61,84.68,84.58,84.65,11500.0,56.6169,56.6637,56.5968,56.6437,11500.0
2008-01-16 13:20:00,84.66,84.67,84.57,84.61,12500.0,56.6504,56.6571,56.5901,56.6169,12500.0
2008-01-16 13:25:00,84.64,84.66,84.5,84.62,11500.0,56.637,56.6504,56.5433,56.6236,11500.0
2008-01-16 13:30:00,84.63,84.73,84.55,84.66,10200.0,56.6303,56.6972,56.5768,56.6504,10200.0
2008-01-16 13:35:00,84.68,84.97,84.6,84.83,14400.0,56.6637,56.8578,56.6102,56.7641,14400.0
2008-01-16 13:40:00,84.81,85.01,84.81,84.9,14600.0,56.7507,56.8846,56.7507,56.811,14600.0
2008-01-16 13:45:00,84.9,84.97,84.58,84.6,12900.0,56.811,56.8578,56.5968,56.6102,12900.0
2008-01-16 13:50:00,84.6,84.77,84.57,84.73,11800.0,56.6102,56.724,56.5901,56.6972,11800.0
2008-01-16 13:55:00,84.76,85.0,84.73,84.9,12800.0,56.7173,56.8779,56.6972,56.811,12800.0
2008-01-16 14:00:00,84.92,85.06,84.67,85.0,15500.0,56.8243,56.918,56.6571,56.8779,15500.0
2008-01-16 14:05:00,84.97,85.04,84.85,85.04,16700.0,56.8578,56.9046,56.7775,56.9046,16700.0
2008-01-16 14:10:00,85.04,85.06,84.84,84.9,24800.0,56.9046,56.918,56.7708,56.811,24800.0
2008-01-16 14:15:00,84.92,85.0,84.77,84.85,9300.0,56.8243,56.8779,56.724,56.7775,9300.0
2008-01-16 14:20:00,84.84,84.99,84.69,84.78,18000.0,56.7708,56.8712,56.6704,56.7307,18000.0
2008-01-16 14:25:00,84.79,84.98,84.74,84.9,43100.0,56.7374,56.8645,56.7039,56.811,43100.0
2008-01-16 14:30:00,84.9,85.03,84.87,84.95,36000.0,56.811,56.8979,56.7909,56.8444,36000.0
2008-01-16 14:35:00,84.96,85.02,84.88,84.97,41100.0,56.8511,56.8913,56.7976,56.8578,41100.0
2008-01-16 14:40:00,84.96,85.02,84.88,85.01,33900.0,56.8511,56.8913,56.7976,56.8846,33900.0
2008-01-16 14:45:00,85.0,85.03,84.86,84.86,38800.0,56.8779,56.8979,56.7842,56.7842,38800.0
2008-01-16 14:50:00,84.85,84.87,84.71,84.78,25200.0,56.7775,56.7909,56.6838,56.7307,25200.0
2008-01-16 14:55:00,84.75,84.79,84.44,84.48,40000.0,56.7106,56.7374,56.5032,56.5299,40000.0
2008-01-16 15:00:00,84.53,84.79,84.44,84.71,33900.0,56.5634,56.7374,56.5032,56.6838,33900.0
2008-01-16 15:05:00,84.7,84.76,84.58,84.65,36700.0,56.6771,56.7173,56.5968,56.6437,36700.0
2008-01-16 15:10:00,84.65,84.67,84.42,84.53,51800.0,56.6437,56.6571,56.4898,56.5634,51800.0
2008-01-16 15:15:00,84.54,84.68,84.43,84.64,70900.0,56.5701,56.6637,56.4965,56.637,70900.0
2008-01-16 15:20:00,84.64,84.64,84.31,84.32,41500.0,56.637,56.637,56.4162,56.4229,41500.0
2008-01-16 15:25:00,84.32,84.42,84.23,84.41,39000.0,56.4229,56.4898,56.3626,56.4831,39000.0
2008-01-16 15:30:00,84.42,84.55,84.38,84.48,70600.0,56.4898,56.5768,56.463,56.5299,70600.0
2008-01-16 15:35:00,84.49,84.51,84.14,84.17,50700.0,56.5366,56.55,56.3024,56.3225,50700.0
2008-01-16 15:40:00,84.15,84.22,84.06,84.13,57200.0,56.3091,56.3559,56.2489,56.2957,57200.0
2008-01-16 15:45:00,84.12,84.17,83.87,83.93,44500.0,56.289,56.3225,56.1217,56.1619,44500.0
2008-01-16 15:50:00,83.94,84.05,83.92,83.93,46500.0,56.1686,56.2422,56.1552,56.1619,46500.0
2008-01-16 15:55:00,83.94,83.94,83.62,83.84,104400.0,56.1686,56.1686,55.9544,56.1017,104400.0
2008-01-17 09:30:00,84.17,85.6,84.17,84.79,93000.0,56.3225,57.2794,56.3225,56.7374,93000.0
2008-01-17 09:35:00,84.79,85.29,84.28,84.77,24200.0,56.7374,57.0719,56.3961,56.724,24200.0
2008-01-17 09:40:00,84.78,84.82,84.63,84.72,8300.0,56.7307,56.7574,56.6303,56.6905,8300.0
2008-01-17 09:45:00,84.76,84.76,84.51,84.59,33500.0,56.7173,56.7173,56.55,56.6035,33500.0
2008-01-17 09:50:00,84.51,84.56,84.31,84.54,19500.0,56.55,56.5834,56.4162,56.5701,19500.0
2008-01-17 09:55:00,84.51,84.58,84.25,84.33,17900.0,56.55,56.5968,56.376,56.4295,17900.0
2008-01-17 10:00:00,84.32,84.38,83.67,83.92,37200.0,56.4229,56.463,55.9879,56.1552,37200.0
2008-01-17 10:05:00,83.92,84.18,83.71,83.91,55700.0,56.1552,56.3292,56.0147,56.1485,55700.0
2008-01-17 10:10:00,83.91,83.91,83.53,83.66,26700.0,56.1485,56.1485,55.8942,55.9812,26700.0
2008-01-17 10:15:00,83.68,83.7,83.01,83.02,55400.0,55.9946,56.008,55.5463,55.553,55400.0
2008-01-17 10:20:00,83.02,83.29,82.79,83.29,41300.0,55.553,55.7336,55.3991,55.7336,41300.0
2008-01-17 10:25:00,83.28,83.45,83.08,83.08,33000.0,55.7269,55.8407,55.5931,55.5931,33000.0
2008-01-17 10:30:00,83.08,83.12,82.86,82.87,37900.0,55.5931,55.6199,55.4459,55.4526,37900.0
2008-01-17 10:35:00,82.89,82.93,82.64,82.69,57200.0,55.466,55.4927,55.2987,55.3321,57200.0
2008-01-17 10:40:00,82.69,83.2,82.49,83.2,65900.0,55.3321,55.6734,55.1983,55.6734,65900.0
2008-01-17 10:45:00,83.16,83.35,83.02,83.32,19100.0,55.6466,55.7738,55.553,55.7537,19100.0
2008-01-17 10:50:00,83.34,83.35,83.11,83.31,26900.0,55.7671,55.7738,55.6132,55.747,26900.0
2008-01-17 10:55:00,83.29,83.54,83.15,83.4,21500.0,55.7336,55.9009,55.6399,55.8072,21500.0
2008-01-17 11:00:00,83.4,83.51,83.26,83.33,21200.0,55.8072,55.8808,55.7136,55.7604,21200.0
2008-01-17 11:05:00,83.38,83.51,83.32,83.38,14700.0,55.7938,55.8808,55.7537,55.7938,14700.0
2008-01-17 11:10:00,83.37,83.46,83.25,83.44,10200.0,55.7872,55.8474,55.7069,55.834,10200.0
2008-01-17 11:15:00,83.39,83.39,83.22,83.37,13000.0,55.8005,55.8005,55.6868,55.7872,13000.0
2008-01-17 11:20:00,83.35,83.35,83.16,83.16,11500.0,55.7738,55.7738,55.6466,55.6466,11500.0
2008-01-17 11:25:00,83.19,83.3,82.92,83.03,30600.0,55.6667,55.7403,55.486,55.5596,30600.0
2008-01-17 11:30:00,83.06,83.39,83.01,83.12,15300.0,55.5797,55.8005,55.5463,55.6199,15300.0
2008-01-17 11:35:00,83.15,83.31,83.11,83.15,13200.0,55.6399,55.747,55.6132,55.6399,13200.0
2008-01-17 11:40:00,83.11,83.2,83.01,83.07,17900.0,55.6132,55.6734,55.5463,55.5864,17900.0
2008-01-17 11:45:00,83.07,83.31,83.07,83.26,14600.0,55.5864,55.747,55.5864,55.7136,14600.0
2008-01-17 11:50:00,83.28,83.36,82.89,82.91,29200.0,55.7269,55.7805,55.466,55.4793,29200.0
2008-01-17 11:55:00,82.91,83.12,82.85,82.89,34000.0,55.4793,55.6199,55.4392,55.466,34000.0
2008-01-17 12:00:00,82.89,82.96,82.41,82.46,31100.0,55.466,55.5128,55.1448,55.1782,31100.0
2008-01-17 12:05:00,82.49,82.59,82.4,82.57,23100.0,55.1983,55.2652,55.1381,55.2518,23100.0
2008-01-17 12:10:00,82.54,82.66,82.4,82.52,31500.0,55.2318,55.3121,55.1381,55.2184,31500.0
2008-01-17 12:15:00,82.45,82.63,82.42,82.55,33700.0,55.1715,55.292,55.1515,55.2385,33700.0
2008-01-17 12:20:00,82.56,82.63,82.5,82.52,20100.0,55.2451,55.292,55.205,55.2184,20100.0
2008-01-17 12:25:00,82.52,82.67,82.5,82.62,26400.0,55.2184,55.3188,55.205,55.2853,26400.0
2008-01-17 12:30:00,82.64,82.87,82.57,82.74,30100.0,55.2987,55.4526,55.2518,55.3656,30100.0
2008-01-17 12:35:00,82.75,82.96,82.71,82.77,30100.0,55.3723,55.5128,55.3455,55.3857,30100.0
2008-01-17 12:40:00,82.76,82.82,82.54,82.54,24400.0,55.379,55.4191,55.2318,55.2318,24400.0
2008-01-17 12:45:00,82.59,82.74,82.45,82.47,24400.0,55.2652,55.3656,55.1715,55.1849,24400.0
2008-01-17 12:50:00,82.47,82.74,82.47,82.67,25000.0,55.1849,55.3656,55.1849,55.3188,25000.0
2008-01-17 12:55:00,82.64,82.79,82.57,82.74,20300.0,55.2987,55.3991,55.2518,55.3656,20300.0
2008-01-17 13:00:00,82.72,82.73,82.54,82.56,15600.0,55.3522,55.3589,55.2318,55.2451,15600.0
2008-01-17 13:05:00,82.56,82.81,82.56,82.81,27700.0,55.2451,55.4124,55.2451,55.4124,27700.0
2008-01-17 13:10:00,82.79,82.94,82.67,82.91,15200.0,55.3991,55.4994,55.3188,55.4793,15200.0
2008-01-17 13:15:00,82.93,83.13,82.84,82.93,18300.0,55.4927,55.6266,55.4325,55.4927,18300.0
2008-01-17 13:20:00,82.9,82.92,82.56,82.56,14700.0,55.4727,55.486,55.2451,55.2451,14700.0
2008-01-17 13:25:00,82.55,82.91,82.55,82.83,21800.0,55.2385,55.4793,55.2385,55.4258,21800.0
2008-01-17 13:30:00,82.85,82.94,82.8,82.8,13700.0,55.4392,55.4994,55.4057,55.4057,13700.0
2008-01-17 13:35:00,82.83,82.94,82.75,82.9,19100.0,55.4258,55.4994,55.3723,55.4727,19100.0
2008-01-17 13:40:00,82.9,83.0,82.79,82.85,20700.0,55.4727,55.5396,55.3991,55.4392,20700.0
2008-01-17 13:45:00,82.88,82.93,82.53,82.59,20300.0,55.4593,55.4927,55.2251,55.2652,20300.0
2008-01-17 13:50:00,82.58,82.78,82.48,82.69,32800.0,55.2585,55.3924,55.1916,55.3321,32800.0
2008-01-17 13:55:00,82.7,82.81,82.57,82.77,31000.0,55.3388,55.4124,55.2518,55.3857,31000.0
2008-01-17 14:00:00,82.72,83.04,82.57,82.65,29000.0,55.3522,55.5663,55.2518,55.3054,29000.0
2008-01-17 14:05:00,82.67,82.98,82.53,82.56,29000.0,55.3188,55.5262,55.2251,55.2451,29000.0
2008-01-17 14:10:00,82.6,82.75,82.36,82.42,39000.0,55.2719,55.3723,55.1113,55.1515,39000.0
2008-01-17 14:15:00,82.41,82.43,82.11,82.15,61800.0,55.1448,55.1582,54.944,54.9708,61800.0
2008-01-17 14:20:00,82.13,82.31,81.81,82.28,81800.0,54.9574,55.0779,54.7433,55.0578,81800.0
2008-01-17 14:25:00,82.32,82.37,81.89,81.89,44500.0,55.0845,55.118,54.7968,54.7968,44500.0
2008-01-17 14:30:00,81.88,81.97,81.66,81.73,35600.0,54.7901,54.8503,54.6429,54.6897,35600.0
2008-01-17 14:35:00,81.69,81.81,81.63,81.7,29000.0,54.663,54.7433,54.6228,54.6697,29000.0
2008-01-17 14:40:00,81.73,81.75,81.56,81.58,45100.0,54.6897,54.7031,54.576,54.5894,45100.0
2008-01-17 14:45:00,81.63,81.82,81.52,81.75,80300.0,54.6228,54.75,54.5492,54.7031,80300.0
2008-01-17 14:50:00,81.74,81.82,81.69,81.72,82500.0,54.6964,54.75,54.663,54.6831,82500.0
2008-01-17 14:55:00,81.74,81.81,81.67,81.67,33300.0,54.6964,54.7433,54.6496,54.6496,33300.0
2008-01-17 15:00:00,81.68,81.68,81.46,81.6,21300.0,54.6563,54.6563,54.5091,54.6028,21300.0
2008-01-17 15:05:00,81.6,81.8,81.59,81.59,101400.0,54.6028,54.7366,54.5961,54.5961,101400.0
2008-01-17 15:10:00,81.6,81.82,81.59,81.67,48300.0,54.6028,54.75,54.5961,54.6496,48300.0
2008-01-17 15:15:00,81.71,81.73,81.37,81.4,53700.0,54.6764,54.6897,54.4489,54.4689,53700.0
2008-01-17 15:20:00,81.39,81.44,81.1,81.32,55800.0,54.4622,54.4957,54.2682,54.4154,55800.0
2008-01-17 15:25:00,81.34,81.34,80.89,80.91,40600.0,54.4288,54.4288,54.1277,54.141,40600.0
2008-01-17 15:30:00,80.88,80.89,80.45,80.61,69800.0,54.121,54.1277,53.8332,53.9403,69800.0
2008-01-17 15:35:00,80.62,81.07,80.46,80.94,76800.0,53.947,54.2481,53.8399,54.1611,76800.0
2008-01-17 15:40:00,80.93,81.06,80.86,80.88,55100.0,54.1544,54.2414,54.1076,54.121,55100.0
2008-01-17 15:45:00,80.88,80.88,80.39,80.5,70700.0,54.121,54.121,53.7931,53.8667,70700.0
2008-01-17 15:50:00,80.48,80.64,80.47,80.55,93000.0,53.8533,53.9604,53.8466,53.9002,93000.0
2008-01-17 15:55:00,80.58,80.67,80.53,80.62,103400.0,53.9202,53.9804,53.8868,53.947,103400.0
2008-01-18 09:30:00,81.5,83.92,81.06,81.68,314500.0,54.5358,56.1552,54.2414,54.6563,314500.0
2008-01-18 09:35:00,81.68,81.75,81.31,81.59,70500.0,54.6563,54.7031,54.4087,54.5961,70500.0
2008-01-18 09:40:00,81.6,81.75,81.46,81.74,40400.0,54.6028,54.7031,54.5091,54.6964,40400.0
2008-01-18 09:45:00,81.73,81.94,81.63,81.8,43300.0,54.6897,54.8303,54.6228,54.7366,43300.0
2008-01-18 09:50:00,81.82,81.87,81.35,81.47,34400.0,54.75,54.7834,54.4355,54.5158,34400.0
2008-01-18 09:55:00,81.49,81.86,81.43,81.83,26200.0,54.5292,54.7767,54.489,54.7567,26200.0
2008-01-18 10:00:00,81.8,82.2,81.59,81.65,75100.0,54.7366,55.0043,54.5961,54.6362,75100.0
2008-01-18 10:05:00,81.63,81.71,81.52,81.62,44700.0,54.6228,54.6764,54.5492,54.6161,44700.0
2008-01-18 10:10:00,81.6,81.71,81.52,81.69,75600.0,54.6028,54.6764,54.5492,54.663,75600.0
2008-01-18 10:15:00,81.69,81.96,81.65,81.92,37100.0,54.663,54.8437,54.6362,54.8169,37100.0
2008-01-18 10:20:00,81.92,82.14,81.85,82.04,54800.0,54.8169,54.9641,54.77,54.8972,54800.0
2008-01-18 10:25:00,82.03,82.15,82.0,82.07,33700.0,54.8905,54.9708,54.8704,54.9173,33700.0
2008-01-18 10:30:00,82.12,82.24,82.02,82.05,29700.0,54.9507,55.031,54.8838,54.9039,29700.0
2008-01-18 10:35:00,82.06,82.15,81.95,81.95,33700.0,54.9106,54.9708,54.837,54.837,33700.0
2008-01-18 10:40:00,81.95,82.1,81.88,81.9,34300.0,54.837,54.9373,54.7901,54.8035,34300.0
2008-01-18 10:45:00,81.9,82.17,81.9,82.17,31100.0,54.8035,54.9842,54.8035,54.9842,31100.0
2008-01-18 10:50:00,82.21,82.35,82.17,82.27,27800.0,55.0109,55.1046,54.9842,55.0511,27800.0
2008-01-18 10:55:00,82.31,82.35,82.07,82.09,31800.0,55.0779,55.1046,54.9173,54.9306,31800.0
2008-01-18 11:00:00,82.11,82.44,82.11,82.32,30300.0,54.944,55.1648,54.944,55.0845,30300.0
2008-01-18 11:05:00,82.33,82.34,82.05,82.11,12600.0,55.0912,55.0979,54.9039,54.944,12600.0
2008-01-18 11:10:00,82.11,82.3,81.82,81.82,27600.0,54.944,55.0712,54.75,54.75,27600.0
2008-01-18 11:15:00,81.79,81.89,81.55,81.84,36500.0,54.7299,54.7968,54.5693,54.7634,36500.0
2008-01-18 11:20:00,81.85,81.86,81.29,81.53,18200.0,54.77,54.7767,54.3953,54.5559,18200.0
2008-01-18 11:25:00,81.53,82.04,81.51,81.93,17100.0,54.5559,54.8972,54.5425,54.8236,17100.0
2008-01-18 11:30:00,81.95,82.1,81.68,81.73,16000.0,54.837,54.9373,54.6563,54.6897,16000.0
2008-01-18 11:35:00,81.78,81.9,81.57,81.63,12200.0,54.7232,54.8035,54.5827,54.6228,12200.0
2008-01-18 11:40:00,81.6,81.66,81.18,81.3,23400.0,54.6028,54.6429,54.3217,54.402,23400.0
2008-01-18 11:45:00,81.3,81.3,80.79,81.0,23000.0,54.402,54.402,54.0607,54.2013,23000.0
2008-01-18 11:50:00,81.04,81.2,80.85,81.2,15600.0,54.228,54.3351,54.1009,54.3351,15600.0
2008-01-18 11:55:00,81.2,81.2,80.55,80.87,24500.0,54.3351,54.3351,53.9002,54.1143,24500.0
2008-01-18 12:00:00,80.87,81.02,80.78,80.87,23000.0,54.1143,54.2147,54.0541,54.1143,23000.0
2008-01-18 12:05:00,80.86,80.99,80.7,80.95,25700.0,54.1076,54.1946,54.0005,54.1678,25700.0
2008-01-18 12:10:00,80.97,81.24,80.88,81.24,21100.0,54.1812,54.3619,54.121,54.3619,21100.0
2008-01-18 12:15:00,81.21,81.3,81.01,81.16,31900.0,54.3418,54.402,54.208,54.3083,31900.0
2008-01-18 12:20:00,81.2,81.49,81.03,81.41,24300.0,54.3351,54.5292,54.2213,54.4756,24300.0
2008-01-18 12:25:00,81.41,81.7,81.41,81.67,15500.0,54.4756,54.6697,54.4756,54.6496,15500.0
2008-01-18 12:30:00,81.69,81.79,81.53,81.59,28300.0,54.663,54.7299,54.5559,54.5961,28300.0
2008-01-18 12:35:00,81.6,81.62,81.29,81.4,14600.0,54.6028,54.6161,54.3953,54.4689,14600.0
2008-01-18 12:40:00,81.38,81.44,81.18,81.24,12600.0,54.4555,54.4957,54.3217,54.3619,12600.0
2008-01-18 12:45:00,81.23,81.81,81.23,81.81,13800.0,54.3552,54.7433,54.3552,54.7433,13800.0
2008-01-18 12:50:00,81.81,81.83,81.53,81.57,13100.0,54.7433,54.7567,54.5559,54.5827,13100.0
2008-01-18 12:55:00,81.57,81.69,81.49,81.56,14700.0,54.5827,54.663,54.5292,54.576,14700.0
2008-01-18 13:00:00,81.61,81.71,81.5,81.71,13800.0,54.6095,54.6764,54.5358,54.6764,13800.0
2008-01-18 13:05:00,81.65,81.76,81.49,81.68,11000.0,54.6362,54.7098,54.5292,54.6563,11000.0
2008-01-18 13:10:00,81.68,81.68,81.35,81.35,10800.0,54.6563,54.6563,54.4355,54.4355,10800.0
2008-01-18 13:15:00,81.35,81.35,80.68,80.72,31700.0,54.4355,54.4355,53.9871,54.0139,31700.0
2008-01-18 13:20:00,80.73,81.11,80.64,80.97,37000.0,54.0206,54.2749,53.9604,54.1812,37000.0
2008-01-18 13:25:00,80.99,81.24,80.98,81.14,9800.0,54.1946,54.3619,54.1879,54.295,9800.0
2008-01-18 13:30:00,81.15,81.49,81.15,81.49,11100.0,54.3016,54.5292,54.3016,54.5292,11100.0
2008-01-18 13:35:00,81.47,81.55,81.11,81.11,13800.0,54.5158,54.5693,54.2749,54.2749,13800.0
2008-01-18 13:40:00,81.07,81.21,80.89,81.06,30500.0,54.2481,54.3418,54.1277,54.2414,30500.0
2008-01-18 13:45:00,81.07,81.48,80.94,81.41,12600.0,54.2481,54.5225,54.1611,54.4756,12600.0
2008-01-18 13:50:00,81.41,81.47,81.06,81.06,14700.0,54.4756,54.5158,54.2414,54.2414,14700.0
2008-01-18 13:55:00,81.07,81.53,81.07,81.45,15000.0,54.2481,54.5559,54.2481,54.5024,15000.0
2008-01-18 14:00:00,81.45,81.65,81.45,81.46,14600.0,54.5024,54.6362,54.5024,54.5091,14600.0
2008-01-18 14:05:00,81.43,81.62,81.33,81.54,12900.0,54.489,54.6161,54.4221,54.5626,12900.0
2008-01-18 14:10:00,81.54,81.62,81.47,81.62,13300.0,54.5626,54.6161,54.5158,54.6161,13300.0
2008-01-18 14:15:00,81.63,81.83,81.56,81.73,16800.0,54.6228,54.7567,54.576,54.6897,16800.0
2008-01-18 14:20:00,81.71,81.75,81.44,81.58,19300.0,54.6764,54.7031,54.4957,54.5894,19300.0
2008-01-18 14:25:00,81.59,81.59,81.26,81.42,19100.0,54.5961,54.5961,54.3752,54.4823,19100.0
2008-01-18 14:30:00,81.38,81.43,81.0,81.1,34800.0,54.4555,54.489,54.2013,54.2682,34800.0
2008-01-18 14:35:00,81.06,81.26,81.01,81.16,20800.0,54.2414,54.3752,54.208,54.3083,20800.0
2008-01-18 14:40:00,81.16,81.23,80.77,80.83,42700.0,54.3083,54.3552,54.0474,54.0875,42700.0
2008-01-18 14:45:00,80.83,80.96,80.75,80.82,20800.0,54.0875,54.1745,54.034,54.0808,20800.0
2008-01-18 14:50:00,80.81,80.83,80.67,80.67,30300.0,54.0741,54.0875,53.9804,53.9804,30300.0
2008-01-18 14:55:00,80.68,81.0,80.68,80.89,29900.0,53.9871,54.2013,53.9871,54.1277,29900.0
2008-01-18 15:00:00,80.94,80.98,80.68,80.83,27600.0,54.1611,54.1879,53.9871,54.0875,27600.0
2008-01-18 15:05:00,80.84,81.08,80.76,81.03,57200.0,54.0942,54.2548,54.0407,54.2213,57200.0
2008-01-18 15:10:00,81.08,81.19,80.95,81.04,35100.0,54.2548,54.3284,54.1678,54.228,35100.0
2008-01-18 15:15:00,81.01,81.2,80.96,81.09,24400.0,54.208,54.3351,54.1745,54.2615,24400.0
2008-01-18 15:20:00,81.09,81.24,80.71,80.72,35900.0,54.2615,54.3619,54.0072,54.0139,35900.0
2008-01-18 15:25:00,80.72,80.8,80.49,80.55,23000.0,54.0139,54.0674,53.86,53.9002,23000.0
2008-01-18 15:30:00,80.58,80.81,80.5,80.57,39700.0,53.9202,54.0741,53.8667,53.9135,39700.0
2008-01-18 15:35:00,80.57,80.73,80.48,80.51,37400.0,53.9135,54.0206,53.8533,53.8734,37400.0
2008-01-18 15:40:00,80.54,80.72,80.36,80.71,48200.0,53.8935,54.0139,53.773,54.0072,48200.0
2008-01-18 15:45:00,80.71,81.0,80.65,81.0,46300.0,54.0072,54.2013,53.9671,54.2013,46300.0
2008-01-18 15:50:00,80.98,81.01,80.76,80.88,45700.0,54.1879,54.208,54.0407,54.121,45700.0
2008-01-18 15:55:00,80.88,80.9,80.75,80.86,60900.0,54.121,54.1344,54.034,54.1076,60900.0
2008-01-22 09:30:00,78.73,79.0,74.01,76.42,155600.0,52.6823,52.863,49.5239,51.1366,155600.0
2008-01-22 09:35:00,76.41,78.25,76.32,78.11,128700.0,51.1299,52.3611,51.0696,52.2674,128700.0
2008-01-22 09:40:00,78.13,78.24,77.98,78.07,81600.0,52.2808,52.3544,52.1804,52.2407,81600.0
2008-01-22 09:45:00,78.12,79.15,77.68,77.81,81600.0,52.2741,52.9633,51.9797,52.0667,81600.0
2008-01-22 09:50:00,77.85,78.18,77.4,77.5,61200.0,52.0934,52.3143,51.7923,51.8592,61200.0
2008-01-22 09:55:00,77.51,77.57,76.35,77.08,62400.0,51.8659,51.9061,51.0897,51.5782,62400.0
2008-01-22 10:00:00,77.19,77.74,77.06,77.54,26900.0,51.6518,52.0198,51.5648,51.886,26900.0
2008-01-22 10:05:00,77.6,78.99,77.6,78.92,46900.0,51.9262,52.8563,51.9262,52.8094,46900.0
2008-01-22 10:10:00,78.81,78.86,78.25,78.44,45900.0,52.7358,52.7693,52.3611,52.4882,45900.0
2008-01-22 10:15:00,78.44,79.29,78.3,79.2,41400.0,52.4882,53.057,52.3946,52.9968,41400.0
2008-01-22 10:20:00,79.2,80.0,79.2,79.65,123200.0,52.9968,53.5321,52.9968,53.2979,123200.0
2008-01-22 10:25:00,79.71,79.99,79.5,79.57,69300.0,53.3381,53.5254,53.1975,53.2444,69300.0
2008-01-22 10:30:00,79.55,79.7,78.94,79.58,48800.0,53.231,53.3314,52.8228,53.2511,48800.0
2008-01-22 10:35:00,79.58,79.7,79.33,79.45,44200.0,53.2511,53.3314,53.0838,53.1641,44200.0
2008-01-22 10:40:00,79.47,79.97,79.23,79.42,56200.0,53.1775,53.512,53.0169,53.144,56200.0
2008-01-22 10:45:00,79.34,80.09,79.27,79.53,49900.0,53.0905,53.5923,53.0436,53.2176,49900.0
2008-01-22 10:50:00,79.54,79.63,79.17,79.31,28400.0,53.2243,53.2845,52.9767,53.0704,28400.0
2008-01-22 10:55:00,79.28,79.66,79.16,79.44,30200.0,53.0503,53.3046,52.97,53.1574,30200.0
2008-01-22 11:00:00,79.41,79.64,79.31,79.45,45900.0,53.1373,53.2912,53.0704,53.1641,45900.0
2008-01-22 11:05:00,79.44,80.17,79.41,80.13,61000.0,53.1574,53.6459,53.1373,53.6191,61000.0
2008-01-22 11:10:00,80.1,80.15,79.7,79.79,36900.0,53.599,53.6325,53.3314,53.3916,36900.0
2008-01-22 11:15:00,79.88,80.01,79.27,79.83,62200.0,53.4518,53.5388,53.0436,53.4184,62200.0
2008-01-22 11:20:00,79.83,80.02,79.5,79.5,31800.0,53.4184,53.5455,53.1975,53.1975,31800.0
2008-01-22 11:25:00,79.57,79.91,79.37,79.79,34100.0,53.2444,53.4719,53.1106,53.3916,34100.0
2008-01-22 11:30:00,79.79,79.83,79.23,79.32,34100.0,53.3916,53.4184,53.0169,53.0771,34100.0
2008-01-22 11:35:00,79.32,79.6,79.18,79.39,23600.0,53.0771,53.2645,52.9834,53.1239,23600.0
2008-01-22 11:40:00,79.38,79.66,79.31,79.52,15800.0,53.1172,53.3046,53.0704,53.2109,15800.0
2008-01-22 11:45:00,79.48,79.7,79.36,79.62,20600.0,53.1842,53.3314,53.1039,53.2778,20600.0
2008-01-22 11:50:00,79.65,79.87,79.51,79.51,16600.0,53.2979,53.4451,53.2042,53.2042,16600.0
2008-01-22 11:55:00,79.55,79.61,79.32,79.32,15000.0,53.231,53.2711,53.0771,53.0771,15000.0
2008-01-22 12:00:00,79.33,79.56,79.2,79.46,17400.0,53.0838,53.2377,52.9968,53.1708,17400.0
2008-01-22 12:05:00,79.47,79.98,79.46,79.98,16200.0,53.1775,53.5187,53.1708,53.5187,16200.0
2008-01-22 12:10:00,79.91,80.13,79.59,79.62,16600.0,53.4719,53.6191,53.2578,53.2778,16600.0
2008-01-22 12:15:00,79.63,79.87,79.23,79.28,28500.0,53.2845,53.4451,53.0169,53.0503,28500.0
2008-01-22 12:20:00,79.28,79.41,79.07,79.34,20800.0,53.0503,53.1373,52.9098,53.0905,20800.0
2008-01-22 12:25:00,79.34,79.68,79.31,79.55,13200.0,53.0905,53.318,53.0704,53.231,13200.0
2008-01-22 12:30:00,79.54,79.61,79.1,79.11,8800.0,53.2243,53.2711,52.9299,52.9366,8800.0
2008-01-22 12:35:00,79.14,79.62,79.14,79.41,11100.0,52.9566,53.2778,52.9566,53.1373,11100.0
2008-01-22 12:40:00,79.41,79.43,78.73,78.89,29300.0,53.1373,53.1507,52.6823,52.7894,29300.0
2008-01-22 12:45:00,78.91,79.13,78.87,79.09,13700.0,52.8027,52.95,52.776,52.9232,13700.0
2008-01-22 12:50:00,79.07,79.62,79.04,79.61,17200.0,52.9098,53.2778,52.8897,53.2711,17200.0
2008-01-22 12:55:00,79.59,80.0,79.58,79.88,26900.0,53.2578,53.5321,53.2511,53.4518,26900.0
2008-01-22 13:00:00,79.82,80.15,79.64,79.84,18400.0,53.4117,53.6325,53.2912,53.4251,18400.0
2008-01-22 13:05:00,79.8,80.03,79.7,79.72,14500.0,53.3983,53.5522,53.3314,53.3448,14500.0
2008-01-22 13:10:00,79.73,80.0,79.62,79.62,14500.0,53.3514,53.5321,53.2778,53.2778,14500.0
2008-01-22 13:15:00,79.64,79.74,79.26,79.27,17500.0,53.2912,53.3581,53.0369,53.0436,17500.0
2008-01-22 13:20:00,79.25,79.41,79.2,79.22,22100.0,53.0303,53.1373,52.9968,53.0102,22100.0
2008-01-22 13:25:00,79.22,79.36,79.01,79.22,19200.0,53.0102,53.1039,52.8697,53.0102,19200.0
2008-01-22 13:30:00,79.22,79.22,78.89,78.9,19000.0,53.0102,53.0102,52.7894,52.7961,19000.0
2008-01-22 13:35:00,78.89,79.2,78.89,79.13,26400.0,52.7894,52.9968,52.7894,52.95,26400.0
2008-01-22 13:40:00,79.14,79.36,78.83,78.9,25000.0,52.9566,53.1039,52.7492,52.7961,25000.0
2008-01-22 13:45:00,78.93,79.02,78.7,79.0,24900.0,52.8161,52.8763,52.6622,52.863,24900.0
2008-01-22 13:50:00,79.01,79.16,78.83,79.08,24100.0,52.8697,52.97,52.7492,52.9165,24100.0
2008-01-22 13:55:00,78.98,79.26,78.88,79.26,27600.0,52.8496,53.0369,52.7827,53.0369,27600.0
2008-01-22 14:00:00,79.26,79.26,78.76,78.86,24300.0,53.0369,53.0369,52.7024,52.7693,24300.0
2008-01-22 14:05:00,78.85,78.89,78.66,78.73,29200.0,52.7626,52.7894,52.6355,52.6823,29200.0
2008-01-22 14:10:00,78.7,78.94,78.64,78.8,32000.0,52.6622,52.8228,52.6221,52.7291,32000.0
2008-01-22 14:15:00,78.85,79.05,78.84,78.95,49200.0,52.7626,52.8964,52.7559,52.8295,49200.0
2008-01-22 14:20:00,78.95,79.12,78.82,79.12,25000.0,52.8295,52.9433,52.7425,52.9433,25000.0
2008-01-22 14:25:00,79.12,79.19,78.87,78.98,30200.0,52.9433,52.9901,52.776,52.8496,30200.0
2008-01-22 14:30:00,78.92,78.99,78.5,78.65,24200.0,52.8094,52.8563,52.5284,52.6288,24200.0
2008-01-22 14:35:00,78.65,78.87,78.6,78.67,23400.0,52.6288,52.776,52.5953,52.6421,23400.0
2008-01-22 14:40:00,78.75,79.01,78.6,78.97,21100.0,52.6957,52.8697,52.5953,52.8429,21100.0
2008-01-22 14:45:00,78.95,79.15,78.77,79.1,25800.0,52.8295,52.9633,52.7091,52.9299,25800.0
2008-01-22 14:50:00,79.09,79.15,78.89,79.07,48600.0,52.9232,52.9633,52.7894,52.9098,48600.0
2008-01-22 14:55:00,79.07,79.22,78.99,79.22,38700.0,52.9098,53.0102,52.8563,53.0102,38700.0
2008-01-22 15:00:00,79.22,79.28,79.05,79.27,45300.0,53.0102,53.0503,52.8964,53.0436,45300.0
2008-01-22 15:05:00,79.27,79.35,79.04,79.34,64700.0,53.0436,53.0972,52.8897,53.0905,64700.0
2008-01-22 15:10:00,79.34,79.38,79.0,79.2,46500.0,53.0905,53.1172,52.863,52.9968,46500.0
2008-01-22 15:15:00,79.21,79.42,79.01,79.29,45200.0,53.0035,53.144,52.8697,53.057,45200.0
2008-01-22 15:20:00,79.28,79.47,79.19,79.34,21700.0,53.0503,53.1775,52.9901,53.0905,21700.0
2008-01-22 15:25:00,79.39,79.6,79.27,79.49,43900.0,53.1239,53.2645,53.0436,53.1909,43900.0
2008-01-22 15:30:00,79.49,79.7,79.46,79.49,42700.0,53.1909,53.3314,53.1708,53.1909,42700.0
2008-01-22 15:35:00,79.52,80.01,79.52,79.77,44700.0,53.2109,53.5388,53.2109,53.3782,44700.0
2008-01-22 15:40:00,79.76,79.97,79.31,79.36,56100.0,53.3715,53.512,53.0704,53.1039,56100.0
2008-01-22 15:45:00,79.36,79.69,79.12,79.41,117600.0,53.1039,53.3247,52.9433,53.1373,117600.0
2008-01-22 15:50:00,79.45,79.47,78.92,79.01,82300.0,53.1641,53.1775,52.8094,52.8697,82300.0
2008-01-22 15:55:00,78.96,79.45,78.9,78.99,98500.0,52.8362,53.1641,52.7961,52.8563,98500.0
2008-01-23 09:30:00,75.77,77.0,75.0,76.59,115300.0,50.7016,51.5247,50.1864,51.2503,115300.0
2008-01-23 09:35:00,76.61,76.85,75.44,76.24,106400.0,51.2637,51.4243,50.4808,51.0161,106400.0
2008-01-23 09:40:00,76.18,76.45,75.74,76.17,61300.0,50.976,51.1566,50.6815,50.9693,61300.0
2008-01-23 09:45:00,76.2,76.5,76.18,76.49,67000.0,50.9893,51.1901,50.976,51.1834,67000.0
2008-01-23 09:50:00,76.49,77.14,76.44,76.88,82800.0,51.1834,51.6183,51.1499,51.4444,82800.0
2008-01-23 09:55:00,76.87,77.83,76.87,77.47,44800.0,51.4377,52.0801,51.4377,51.8392,44800.0
2008-01-23 10:00:00,77.42,77.89,77.12,77.23,65500.0,51.8057,52.1202,51.605,51.6786,65500.0
2008-01-23 10:05:00,77.38,78.15,77.22,78.03,76700.0,51.7789,52.2942,51.6719,52.2139,76700.0
2008-01-23 10:10:00,78.09,78.45,77.89,78.34,57100.0,52.254,52.4949,52.1202,52.4213,57100.0
2008-01-23 10:15:00,78.4,78.78,78.25,78.45,73600.0,52.4615,52.7158,52.3611,52.4949,73600.0
2008-01-23 10:20:00,78.43,78.58,77.68,77.75,62600.0,52.4815,52.5819,51.9797,52.0265,62600.0
2008-01-23 10:25:00,77.76,77.98,77.36,77.42,41900.0,52.0332,52.1804,51.7656,51.8057,41900.0
2008-01-23 10:30:00,77.44,77.68,77.0,77.07,46800.0,51.8191,51.9797,51.5247,51.5715,46800.0
2008-01-23 10:35:00,77.07,77.4,76.95,77.22,41500.0,51.5715,51.7923,51.4912,51.6719,41500.0
2008-01-23 10:40:00,77.24,77.26,76.58,76.84,57400.0,51.6853,51.6986,51.2436,51.4176,57400.0
2008-01-23 10:45:00,76.78,76.95,76.61,76.95,61200.0,51.3774,51.4912,51.2637,51.4912,61200.0
2008-01-23 10:50:00,76.95,77.17,76.72,76.75,41000.0,51.4912,51.6384,51.3373,51.3574,41000.0
2008-01-23 10:55:00,76.78,77.22,76.75,77.1,27800.0,51.3774,51.6719,51.3574,51.5916,27800.0
2008-01-23 11:00:00,77.11,77.23,76.9,77.22,21300.0,51.5983,51.6786,51.4577,51.6719,21300.0
2008-01-23 11:05:00,77.25,77.38,76.98,76.98,18400.0,51.692,51.7789,51.5113,51.5113,18400.0
2008-01-23 11:10:00,77.01,77.15,76.96,77.07,30500.0,51.5314,51.625,51.4979,51.5715,30500.0
2008-01-23 11:15:00,77.03,77.54,77.0,77.3,17800.0,51.5447,51.886,51.5247,51.7254,17800.0
2008-01-23 11:20:00,77.28,77.74,77.26,77.71,20600.0,51.712,52.0198,51.6986,51.9998,20600.0
2008-01-23 11:25:00,77.71,77.71,77.33,77.37,14400.0,51.9998,51.9998,51.7455,51.7722,14400.0
2008-01-23 11:30:00,77.36,77.36,76.93,77.0,31300.0,51.7656,51.7656,51.4778,51.5247,31300.0
2008-01-23 11:35:00,77.0,77.02,76.76,76.87,14100.0,51.5247,51.538,51.3641,51.4377,14100.0
2008-01-23 11:40:00,76.88,77.14,76.69,76.69,22100.0,51.4444,51.6183,51.3172,51.3172,22100.0
2008-01-23 11:45:00,76.66,76.71,76.44,76.56,23400.0,51.2972,51.3306,51.1499,51.2302,23400.0
2008-01-23 11:50:00,76.57,76.8,76.46,76.73,14000.0,51.2369,51.3908,51.1633,51.344,14000.0
2008-01-23 11:55:00,76.78,76.99,76.77,76.88,14500.0,51.3774,51.518,51.3708,51.4444,14500.0
2008-01-23 12:00:00,76.89,76.92,76.65,76.69,20600.0,51.4511,51.4711,51.2905,51.3172,20600.0
2008-01-23 12:05:00,76.7,76.89,76.65,76.67,15800.0,51.3239,51.4511,51.2905,51.3038,15800.0
2008-01-23 12:10:00,76.72,77.06,76.6,76.83,19900.0,51.3373,51.5648,51.257,51.4109,19900.0
2008-01-23 12:15:00,76.81,77.0,76.6,77.0,21100.0,51.3975,51.5247,51.257,51.5247,21100.0
2008-01-23 12:20:00,77.05,77.35,76.95,77.15,30900.0,51.5581,51.7589,51.4912,51.625,30900.0
2008-01-23 12:25:00,77.18,77.19,77.02,77.1,15300.0,51.6451,51.6518,51.538,51.5916,15300.0
2008-01-23 12:30:00,77.08,77.08,76.65,76.67,24400.0,51.5782,51.5782,51.2905,51.3038,24400.0
2008-01-23 12:35:00,76.7,76.81,76.13,76.18,37700.0,51.3239,51.3975,50.9425,50.976,37700.0
2008-01-23 12:40:00,76.17,76.35,75.97,76.05,39600.0,50.9693,51.0897,50.8354,50.889,39600.0
2008-01-23 12:45:00,76.04,76.07,75.44,75.68,41200.0,50.8823,50.9024,50.4808,50.6414,41200.0
2008-01-23 12:50:00,75.65,75.89,75.53,75.81,25300.0,50.6213,50.7819,50.541,50.7284,25300.0
2008-01-23 12:55:00,75.84,76.09,75.84,75.88,12500.0,50.7484,50.9157,50.7484,50.7752,12500.0
2008-01-23 13:00:00,75.91,76.19,75.86,76.04,31400.0,50.7953,50.9827,50.7618,50.8823,31400.0
2008-01-23 13:05:00,76.05,76.2,76.01,76.12,40900.0,50.889,50.9893,50.8622,50.9358,40900.0
2008-01-23 13:10:00,76.12,76.13,75.83,75.94,30300.0,50.9358,50.9425,50.7418,50.8154,30300.0
2008-01-23 13:15:00,75.91,76.2,75.88,76.19,16200.0,50.7953,50.9893,50.7752,50.9827,16200.0
2008-01-23 13:20:00,76.2,76.8,76.19,76.74,25400.0,50.9893,51.3908,50.9827,51.3507,25400.0
2008-01-23 13:25:00,76.72,76.82,76.48,76.55,17800.0,51.3373,51.4042,51.1767,51.2235,17800.0
2008-01-23 13:30:00,76.56,76.85,76.27,76.81,19800.0,51.2302,51.4243,51.0362,51.3975,19800.0
2008-01-23 13:35:00,76.83,77.23,76.75,77.11,26600.0,51.4109,51.6786,51.3574,51.5983,26600.0
2008-01-23 13:40:00,77.08,77.35,76.7,76.79,30000.0,51.5782,51.7589,51.3239,51.3841,30000.0
2008-01-23 13:45:00,76.8,77.18,76.65,77.14,27700.0,51.3908,51.6451,51.2905,51.6183,27700.0
2008-01-23 13:50:00,77.17,77.22,77.04,77.09,22800.0,51.6384,51.6719,51.5514,51.5849,22800.0
2008-01-23 13:55:00,77.09,77.18,76.97,77.18,19400.0,51.5849,51.6451,51.5046,51.6451,19400.0
2008-01-23 14:00:00,77.19,77.21,76.65,76.81,19400.0,51.6518,51.6652,51.2905,51.3975,19400.0
2008-01-23 14:05:00,76.83,77.28,76.8,77.23,24200.0,51.4109,51.712,51.3908,51.6786,24200.0
2008-01-23 14:10:00,77.23,77.34,77.1,77.22,16900.0,51.6786,51.7522,51.5916,51.6719,16900.0
2008-01-23 14:15:00,77.19,77.21,76.94,76.95,19400.0,51.6518,51.6652,51.4845,51.4912,19400.0
2008-01-23 14:20:00,76.95,77.3,76.92,77.08,23100.0,51.4912,51.7254,51.4711,51.5782,23100.0
2008-01-23 14:25:00,77.14,77.81,77.09,77.78,65600.0,51.6183,52.0667,51.5849,52.0466,65600.0
2008-01-23 14:30:00,77.77,78.05,77.65,78.04,39100.0,52.0399,52.2273,51.9596,52.2206,39100.0
2008-01-23 14:35:00,78.09,78.35,77.77,78.35,43600.0,52.254,52.428,52.0399,52.428,43600.0
2008-01-23 14:40:00,78.45,78.45,77.79,77.79,28400.0,52.4949,52.4949,52.0533,52.0533,28400.0
2008-01-23 14:45:00,77.84,77.84,77.23,77.39,27300.0,52.0868,52.0868,51.6786,51.7856,27300.0
2008-01-23 14:50:00,77.41,77.47,76.85,76.98,28300.0,51.799,51.8392,51.4243,51.5113,28300.0
2008-01-23 14:55:00,76.95,77.41,76.95,77.41,33200.0,51.4912,51.799,51.4912,51.799,33200.0
2008-01-23 15:00:00,77.42,78.22,77.42,77.84,43000.0,51.8057,52.341,51.8057,52.0868,43000.0
2008-01-23 15:05:00,77.84,77.89,77.43,77.89,35300.0,52.0868,52.1202,51.8124,52.1202,35300.0
2008-01-23 15:10:00,77.91,78.27,77.7,78.18,54400.0,52.1336,52.3745,51.9931,52.3143,54400.0
2008-01-23 15:15:00,78.21,78.21,78.0,78.04,38000.0,52.3343,52.3343,52.1938,52.2206,38000.0
2008-01-23 15:20:00,78.02,78.75,78.02,78.72,47500.0,52.2072,52.6957,52.2072,52.6756,47500.0
2008-01-23 15:25:00,78.69,78.75,78.42,78.64,52100.0,52.6555,52.6957,52.4749,52.6221,52100.0
2008-01-23 15:30:00,78.67,78.79,78.39,78.59,106500.0,52.6421,52.7224,52.4548,52.5886,106500.0
2008-01-23 15:35:00,78.55,78.67,78.34,78.34,93000.0,52.5618,52.6421,52.4213,52.4213,93000.0
2008-01-23 15:40:00,78.37,78.67,77.88,78.22,74000.0,52.4414,52.6421,52.1135,52.341,74000.0
2008-01-23 15:45:00,78.19,78.47,77.79,78.43,61100.0,52.321,52.5083,52.0533,52.4815,61100.0
2008-01-23 15:50:00,78.45,78.51,77.8,78.29,64000.0,52.4949,52.5351,52.06,52.3879,64000.0
2008-01-23 15:55:00,78.39,79.02,78.05,79.02,78300.0,52.4548,52.8763,52.2273,52.8763,78300.0
2008-01-24 09:30:00,80.53,81.63,80.32,80.42,112000.0,53.8868,54.6228,53.7462,53.8132,112000.0
2008-01-24 09:35:00,80.41,80.43,79.81,80.1,41700.0,53.8065,53.8199,53.405,53.599,41700.0
2008-01-24 09:40:00,80.04,80.51,80.03,80.51,32500.0,53.5589,53.8734,53.5522,53.8734,32500.0
2008-01-24 09:45:00,80.49,80.51,80.19,80.39,34300.0,53.86,53.8734,53.6593,53.7931,34300.0
2008-01-24 09:50:00,80.4,80.74,80.4,80.66,46000.0,53.7998,54.0273,53.7998,53.9738,46000.0
2008-01-24 09:55:00,80.66,80.85,80.49,80.5,61500.0,53.9738,54.1009,53.86,53.8667,61500.0
2008-01-24 10:00:00,80.5,80.85,80.47,80.82,41200.0,53.8667,54.1009,53.8466,54.0808,41200.0
2008-01-24 10:05:00,80.82,80.91,80.66,80.66,61400.0,54.0808,54.141,53.9738,53.9738,61400.0
2008-01-24 10:10:00,80.67,80.73,80.5,80.58,54400.0,53.9804,54.0206,53.8667,53.9202,54400.0
2008-01-24 10:15:00,80.58,80.65,80.47,80.5,49400.0,53.9202,53.9671,53.8466,53.8667,49400.0
2008-01-24 10:20:00,80.48,81.1,80.45,80.95,48100.0,53.8533,54.2682,53.8332,54.1678,48100.0
2008-01-24 10:25:00,80.93,81.43,80.91,81.32,46600.0,54.1544,54.489,54.141,54.4154,46600.0
2008-01-24 10:30:00,81.28,81.65,81.28,81.56,53800.0,54.3886,54.6362,54.3886,54.576,53800.0
2008-01-24 10:35:00,81.59,82.03,81.52,82.03,47100.0,54.5961,54.8905,54.5492,54.8905,47100.0
2008-01-24 10:40:00,82.03,82.38,82.0,82.35,50100.0,54.8905,55.1247,54.8704,55.1046,50100.0
2008-01-24 10:45:00,82.32,82.69,82.2,82.67,71900.0,55.0845,55.3321,55.0043,55.3188,71900.0
2008-01-24 10:50:00,82.62,82.68,82.42,82.46,39500.0,55.2853,55.3254,55.1515,55.1782,39500.0
2008-01-24 10:55:00,82.45,82.54,82.2,82.31,63000.0,55.1715,55.2318,55.0043,55.0779,63000.0
2008-01-24 11:00:00,82.38,82.47,82.17,82.3,56700.0,55.1247,55.1849,54.9842,55.0712,56700.0
2008-01-24 11:05:00,82.3,82.57,82.21,82.57,39600.0,55.0712,55.2518,55.0109,55.2518,39600.0
2008-01-24 11:10:00,82.59,82.6,82.26,82.3,88200.0,55.2652,55.2719,55.0444,55.0712,88200.0
2008-01-24 11:15:00,82.3,82.67,82.15,82.58,42500.0,55.0712,55.3188,54.9708,55.2585,42500.0
2008-01-24 11:20:00,82.6,82.89,82.55,82.88,26000.0,55.2719,55.466,55.2385,55.4593,26000.0
2008-01-24 11:25:00,82.88,83.15,82.88,83.15,38700.0,55.4593,55.6399,55.4593,55.6399,38700.0
2008-01-24 11:30:00,83.15,83.16,82.93,83.0,68900.0,55.6399,55.6466,55.4927,55.5396,68900.0
2008-01-24 11:35:00,83.02,83.05,82.81,82.91,46500.0,55.553,55.573,55.4124,55.4793,46500.0
2008-01-24 11:40:00,82.91,82.95,82.86,82.94,26600.0,55.4793,55.5061,55.4459,55.4994,26600.0
2008-01-24 11:45:00,82.94,83.13,82.93,83.0,36600.0,55.4994,55.6266,55.4927,55.5396,36600.0
2008-01-24 11:50:00,83.0,83.09,82.94,82.96,35400.0,55.5396,55.5998,55.4994,55.5128,35400.0
2008-01-24 11:55:00,82.96,83.01,82.7,82.76,37100.0,55.5128,55.5463,55.3388,55.379,37100.0
2008-01-24 12:00:00,82.75,82.91,82.62,82.91,19300.0,55.3723,55.4793,55.2853,55.4793,19300.0
2008-01-24 12:05:00,82.9,83.02,82.9,83.0,41200.0,55.4727,55.553,55.4727,55.5396,41200.0
2008-01-24 12:10:00,83.01,83.01,82.95,82.96,24300.0,55.5463,55.5463,55.5061,55.5128,24300.0
2008-01-24 12:15:00,82.97,82.98,82.75,82.78,48400.0,55.5195,55.5262,55.3723,55.3924,48400.0
2008-01-24 12:20:00,82.76,82.79,82.55,82.57,28100.0,55.379,55.3991,55.2385,55.2518,28100.0
2008-01-24 12:25:00,82.57,82.61,82.5,82.56,24000.0,55.2518,55.2786,55.205,55.2451,24000.0
2008-01-24 12:30:00,82.57,82.64,82.51,82.55,11300.0,55.2518,55.2987,55.2117,55.2385,11300.0
2008-01-24 12:35:00,82.54,82.57,82.4,82.4,38300.0,55.2318,55.2518,55.1381,55.1381,38300.0
2008-01-24 12:40:00,82.41,82.62,82.35,82.51,39500.0,55.1448,55.2853,55.1046,55.2117,39500.0
2008-01-24 12:45:00,82.53,82.65,82.5,82.54,20200.0,55.2251,55.3054,55.205,55.2318,20200.0
2008-01-24 12:50:00,82.51,82.65,82.4,82.55,48500.0,55.2117,55.3054,55.1381,55.2385,48500.0
2008-01-24 12:55:00,82.55,82.55,82.47,82.52,26600.0,55.2385,55.2385,55.1849,55.2184,26600.0
2008-01-24 13:00:00,82.54,82.62,82.35,82.37,30000.0,55.2318,55.2853,55.1046,55.118,30000.0
2008-01-24 13:05:00,82.34,82.42,82.15,82.23,47100.0,55.0979,55.1515,54.9708,55.0243,47100.0
2008-01-24 13:10:00,82.25,82.3,82.1,82.24,36100.0,55.0377,55.0712,54.9373,55.031,36100.0
2008-01-24 13:15:00,82.25,82.3,82.13,82.15,23900.0,55.0377,55.0712,54.9574,54.9708,23900.0
2008-01-24 13:20:00,82.18,82.29,82.1,82.19,25100.0,54.9909,55.0645,54.9373,54.9976,25100.0
2008-01-24 13:25:00,82.15,82.29,82.15,82.17,21900.0,54.9708,55.0645,54.9708,54.9842,21900.0
2008-01-24 13:30:00,82.18,82.23,81.98,82.02,54400.0,54.9909,55.0243,54.857,54.8838,54400.0
2008-01-24 13:35:00,82.02,82.14,82.0,82.03,18900.0,54.8838,54.9641,54.8704,54.8905,18900.0
2008-01-24 13:40:00,82.02,82.4,82.02,82.3,33900.0,54.8838,55.1381,54.8838,55.0712,33900.0
2008-01-24 13:45:00,82.33,82.36,82.23,82.3,13700.0,55.0912,55.1113,55.0243,55.0712,13700.0
2008-01-24 13:50:00,82.32,82.74,82.32,82.73,36000.0,55.0845,55.3656,55.0845,55.3589,36000.0
2008-01-24 13:55:00,82.74,82.87,82.71,82.87,32700.0,55.3656,55.4526,55.3455,55.4526,32700.0
2008-01-24 14:00:00,82.86,82.89,82.77,82.86,20400.0,55.4459,55.466,55.3857,55.4459,20400.0
2008-01-24 14:05:00,82.88,83.04,82.88,82.99,44300.0,55.4593,55.5663,55.4593,55.5329,44300.0
2008-01-24 14:10:00,83.0,83.03,82.73,82.75,49900.0,55.5396,55.5596,55.3589,55.3723,49900.0
2008-01-24 14:15:00,82.77,83.12,82.76,83.12,53500.0,55.3857,55.6199,55.379,55.6199,53500.0
2008-01-24 14:20:00,83.12,83.7,83.12,83.7,49600.0,55.6199,56.008,55.6199,56.008,49600.0
2008-01-24 14:25:00,83.69,83.86,83.56,83.6,46300.0,56.0013,56.115,55.9143,55.9411,46300.0
2008-01-24 14:30:00,83.55,83.6,83.3,83.45,52400.0,55.9076,55.9411,55.7403,55.8407,52400.0
2008-01-24 14:35:00,83.46,83.74,83.4,83.71,29600.0,55.8474,56.0347,55.8072,56.0147,29600.0
2008-01-24 14:40:00,83.71,83.75,83.43,83.43,45600.0,56.0147,56.0414,55.8273,55.8273,45600.0
2008-01-24 14:45:00,83.43,83.43,83.2,83.2,53900.0,55.8273,55.8273,55.6734,55.6734,53900.0
2008-01-24 14:50:00,83.2,83.22,83.0,83.04,51400.0,55.6734,55.6868,55.5396,55.5663,51400.0
2008-01-24 14:55:00,83.02,83.03,82.35,82.48,97500.0,55.553,55.5596,55.1046,55.1916,97500.0
2008-01-24 15:00:00,82.48,82.72,82.43,82.71,49800.0,55.1916,55.3522,55.1582,55.3455,49800.0
2008-01-24 15:05:00,82.71,82.73,82.53,82.58,34400.0,55.3455,55.3589,55.2251,55.2585,34400.0
2008-01-24 15:10:00,82.58,82.73,82.56,82.6,27600.0,55.2585,55.3589,55.2451,55.2719,27600.0
2008-01-24 15:15:00,82.6,82.61,82.37,82.55,65000.0,55.2719,55.2786,55.118,55.2385,65000.0
2008-01-24 15:20:00,82.54,82.66,82.53,82.59,29700.0,55.2318,55.3121,55.2251,55.2652,29700.0
2008-01-24 15:25:00,82.58,82.84,82.53,82.81,35000.0,55.2585,55.4325,55.2251,55.4124,35000.0
2008-01-24 15:30:00,82.83,82.95,82.73,82.94,42200.0,55.4258,55.5061,55.3589,55.4994,42200.0
2008-01-24 15:35:00,82.94,83.15,82.93,83.15,70400.0,55.4994,55.6399,55.4927,55.6399,70400.0
2008-01-24 15:40:00,83.15,83.24,83.12,83.22,85300.0,55.6399,55.7002,55.6199,55.6868,85300.0
2008-01-24 15:45:00,83.22,83.35,83.14,83.16,78300.0,55.6868,55.7738,55.6333,55.6466,78300.0
2008-01-24 15:50:00,83.18,83.27,82.77,82.82,74400.0,55.66,55.7202,55.3857,55.4191,74400.0
2008-01-24 15:55:00,82.83,83.23,82.82,83.12,112700.0,55.4258,55.6935,55.4191,55.6199,112700.0
2008-01-25 09:30:00,84.03,84.03,82.58,82.58,63700.0,56.2288,56.2288,55.2585,55.2585,63700.0
2008-01-25 09:35:00,82.53,82.85,82.53,82.56,37100.0,55.2251,55.4392,55.2251,55.2451,37100.0
2008-01-25 09:40:00,82.54,82.54,82.39,82.39,26700.0,55.2318,55.2318,55.1314,55.1314,26700.0
2008-01-25 09:45:00,82.35,82.36,82.06,82.18,41800.0,55.1046,55.1113,54.9106,54.9909,41800.0
2008-01-25 09:50:00,82.19,82.73,82.14,82.69,45500.0,54.9976,55.3589,54.9641,55.3321,45500.0
2008-01-25 09:55:00,82.73,82.76,82.43,82.5,36900.0,55.3589,55.379,55.1582,55.205,36900.0
2008-01-25 10:00:00,82.52,83.14,82.49,83.13,46600.0,55.2184,55.6333,55.1983,55.6266,46600.0
2008-01-25 10:05:00,83.14,83.3,82.91,83.11,36800.0,55.6333,55.7403,55.4793,55.6132,36800.0
2008-01-25 10:10:00,83.11,83.17,82.94,83.01,40600.0,55.6132,55.6533,55.4994,55.5463,40600.0
2008-01-25 10:15:00,82.96,83.07,82.86,82.9,47900.0,55.5128,55.5864,55.4459,55.4727,47900.0
2008-01-25 10:20:00,82.9,82.9,82.28,82.28,59600.0,55.4727,55.4727,55.0578,55.0578,59600.0
2008-01-25 10:25:00,82.27,82.28,82.03,82.1,54600.0,55.0511,55.0578,54.8905,54.9373,54600.0
2008-01-25 10:30:00,82.1,82.17,81.94,81.94,63600.0,54.9373,54.9842,54.8303,54.8303,63600.0
2008-01-25 10:35:00,81.94,82.12,81.84,82.07,38500.0,54.8303,54.9507,54.7634,54.9173,38500.0
2008-01-25 10:40:00,82.06,82.09,81.89,82.07,49200.0,54.9106,54.9306,54.7968,54.9173,49200.0
2008-01-25 10:45:00,82.07,82.56,82.07,82.43,35000.0,54.9173,55.2451,54.9173,55.1582,35000.0
2008-01-25 10:50:00,82.43,82.44,82.1,82.36,33100.0,55.1582,55.1648,54.9373,55.1113,33100.0
2008-01-25 10:55:00,82.36,82.37,81.97,82.13,44000.0,55.1113,55.118,54.8503,54.9574,44000.0
2008-01-25 11:00:00,82.09,82.12,81.8,81.91,47600.0,54.9306,54.9507,54.7366,54.8102,47600.0
2008-01-25 11:05:00,81.91,82.51,81.9,82.46,30700.0,54.8102,55.2117,54.8035,55.1782,30700.0
2008-01-25 11:10:00,82.47,82.58,82.36,82.42,33100.0,55.1849,55.2585,55.1113,55.1515,33100.0
2008-01-25 11:15:00,82.42,82.47,82.28,82.42,28300.0,55.1515,55.1849,55.0578,55.1515,28300.0
2008-01-25 11:20:00,82.42,82.61,82.27,82.61,33500.0,55.1515,55.2786,55.0511,55.2786,33500.0
2008-01-25 11:25:00,82.6,82.63,82.4,82.43,21300.0,55.2719,55.292,55.1381,55.1582,21300.0
2008-01-25 11:30:00,82.41,82.96,82.4,82.95,23300.0,55.1448,55.5128,55.1381,55.5061,23300.0
2008-01-25 11:35:00,82.95,83.01,82.84,82.96,37300.0,55.5061,55.5463,55.4325,55.5128,37300.0
2008-01-25 11:40:00,82.94,83.1,82.88,83.0,30200.0,55.4994,55.6065,55.4593,55.5396,30200.0
2008-01-25 11:45:00,82.99,83.2,82.96,83.1,41300.0,55.5329,55.6734,55.5128,55.6065,41300.0
2008-01-25 11:50:00,83.12,83.16,83.04,83.09,38400.0,55.6199,55.6466,55.5663,55.5998,38400.0
2008-01-25 11:55:00,83.1,83.32,83.09,83.24,15100.0,55.6065,55.7537,55.5998,55.7002,15100.0
2008-01-25 12:00:00,83.26,83.43,83.2,83.3,29800.0,55.7136,55.8273,55.6734,55.7403,29800.0
2008-01-25 12:05:00,83.31,83.34,83.16,83.2,43900.0,55.747,55.7671,55.6466,55.6734,43900.0
2008-01-25 12:10:00,83.2,83.21,83.03,83.04,51200.0,55.6734,55.6801,55.5596,55.5663,51200.0
2008-01-25 12:15:00,83.03,83.04,82.83,82.95,42800.0,55.5596,55.5663,55.4258,55.5061,42800.0
2008-01-25 12:20:00,82.9,82.92,82.73,82.73,29600.0,55.4727,55.486,55.3589,55.3589,29600.0
2008-01-25 12:25:00,82.73,82.81,82.65,82.81,39700.0,55.3589,55.4124,55.3054,55.4124,39700.0
2008-01-25 12:30:00,82.8,82.81,82.6,82.62,37300.0,55.4057,55.4124,55.2719,55.2853,37300.0
2008-01-25 12:35:00,82.62,82.66,82.49,82.49,45000.0,55.2853,55.3121,55.1983,55.1983,45000.0
2008-01-25 12:40:00,82.49,82.55,82.41,82.49,22300.0,55.1983,55.2385,55.1448,55.1983,22300.0
2008-01-25 12:45:00,82.48,82.49,82.25,82.26,28700.0,55.1916,55.1983,55.0377,55.0444,28700.0
2008-01-25 12:50:00,82.32,82.32,82.08,82.09,46500.0,55.0845,55.0845,54.924,54.9306,46500.0
2008-01-25 12:55:00,82.08,82.08,81.76,81.8,49800.0,54.924,54.924,54.7098,54.7366,49800.0
2008-01-25 13:00:00,81.83,81.84,81.52,81.62,67900.0,54.7567,54.7634,54.5492,54.6161,67900.0
2008-01-25 13:05:00,81.62,81.69,81.57,81.6,30200.0,54.6161,54.663,54.5827,54.6028,30200.0
2008-01-25 13:10:00,81.59,82.02,81.55,81.94,38400.0,54.5961,54.8838,54.5693,54.8303,38400.0
2008-01-25 13:15:00,81.96,82.0,81.87,81.95,38000.0,54.8437,54.8704,54.7834,54.837,38000.0
2008-01-25 13:20:00,81.97,82.05,81.66,81.69,26400.0,54.8503,54.9039,54.6429,54.663,26400.0
2008-01-25 13:25:00,81.7,81.8,81.4,81.5,30800.0,54.6697,54.7366,54.4689,54.5358,30800.0
2008-01-25 13:30:00,81.48,81.57,81.22,81.3,55500.0,54.5225,54.5827,54.3485,54.402,55500.0
2008-01-25 13:35:00,81.3,81.47,81.15,81.47,37300.0,54.402,54.5158,54.3016,54.5158,37300.0
2008-01-25 13:40:00,81.47,81.58,81.4,81.43,21300.0,54.5158,54.5894,54.4689,54.489,21300.0
2008-01-25 13:45:00,81.42,81.45,81.2,81.22,48600.0,54.4823,54.5024,54.3351,54.3485,48600.0
2008-01-25 13:50:00,81.22,81.23,81.0,81.12,60900.0,54.3485,54.3552,54.2013,54.2816,60900.0
2008-01-25 13:55:00,81.13,81.39,81.05,81.35,19600.0,54.2883,54.4622,54.2347,54.4355,19600.0
2008-01-25 14:00:00,81.31,81.39,81.2,81.32,25000.0,54.4087,54.4622,54.3351,54.4154,25000.0
2008-01-25 14:05:00,81.32,81.33,81.1,81.14,26700.0,54.4154,54.4221,54.2682,54.295,26700.0
2008-01-25 14:10:00,81.14,81.34,81.13,81.26,27100.0,54.295,54.4288,54.2883,54.3752,27100.0
2008-01-25 14:15:00,81.26,81.42,81.21,81.39,35400.0,54.3752,54.4823,54.3418,54.4622,35400.0
2008-01-25 14:20:00,81.4,81.5,81.26,81.45,38700.0,54.4689,54.5358,54.3752,54.5024,38700.0
2008-01-25 14:25:00,81.46,81.46,81.21,81.23,34100.0,54.5091,54.5091,54.3418,54.3552,34100.0
2008-01-25 14:30:00,81.24,81.31,81.21,81.29,19400.0,54.3619,54.4087,54.3418,54.3953,19400.0
2008-01-25 14:35:00,81.27,81.4,81.22,81.27,34600.0,54.3819,54.4689,54.3485,54.3819,34600.0
2008-01-25 14:40:00,81.26,81.3,81.0,81.09,18300.0,54.3752,54.402,54.2013,54.2615,18300.0
2008-01-25 14:45:00,81.09,81.12,80.95,81.0,26500.0,54.2615,54.2816,54.1678,54.2013,26500.0
2008-01-25 14:50:00,80.99,81.02,80.9,80.98,40800.0,54.1946,54.2147,54.1344,54.1879,40800.0
2008-01-25 14:55:00,81.0,81.14,80.91,81.14,21900.0,54.2013,54.295,54.141,54.295,21900.0
2008-01-25 15:00:00,81.12,81.18,81.02,81.15,26400.0,54.2816,54.3217,54.2147,54.3016,26400.0
2008-01-25 15:05:00,81.15,81.23,81.08,81.23,31800.0,54.3016,54.3552,54.2548,54.3552,31800.0
2008-01-25 15:10:00,81.22,81.34,81.05,81.34,23200.0,54.3485,54.4288,54.2347,54.4288,23200.0
2008-01-25 15:15:00,81.38,81.56,81.34,81.55,34400.0,54.4555,54.576,54.4288,54.5693,34400.0
2008-01-25 15:20:00,81.55,81.66,81.48,81.6,29300.0,54.5693,54.6429,54.5225,54.6028,29300.0
2008-01-25 15:25:00,81.6,81.6,81.4,81.45,22600.0,54.6028,54.6028,54.4689,54.5024,22600.0
2008-01-25 15:30:00,81.46,81.46,81.24,81.39,27100.0,54.5091,54.5091,54.3619,54.4622,27100.0
2008-01-25 15:35:00,81.4,81.71,81.39,81.58,55100.0,54.4689,54.6764,54.4622,54.5894,55100.0
2008-01-25 15:40:00,81.59,81.68,81.56,81.65,48700.0,54.5961,54.6563,54.576,54.6362,48700.0
2008-01-25 15:45:00,81.63,81.65,81.09,81.09,56900.0,54.6228,54.6362,54.2615,54.2615,56900.0
2008-01-25 15:50:00,81.09,81.12,80.88,80.92,71000.0,54.2615,54.2816,54.121,54.1477,71000.0
2008-01-25 15:55:00,80.93,81.23,80.92,81.22,101200.0,54.1544,54.3552,54.1477,54.3485,101200.0
2008-01-28 09:30:00,81.08,81.91,81.08,81.68,62600.0,54.2548,54.8102,54.2548,54.6563,62600.0
2008-01-28 09:35:00,81.68,81.75,81.44,81.72,54700.0,54.6563,54.7031,54.4957,54.6831,54700.0
2008-01-28 09:40:00,81.72,81.98,81.68,81.91,65500.0,54.6831,54.857,54.6563,54.8102,65500.0
2008-01-28 09:45:00,81.91,82.05,81.33,81.53,56800.0,54.8102,54.9039,54.4221,54.5559,56800.0
2008-01-28 09:50:00,81.52,81.87,81.52,81.85,27600.0,54.5492,54.7834,54.5492,54.77,27600.0
2008-01-28 09:55:00,81.85,81.99,81.8,81.88,34800.0,54.77,54.8637,54.7366,54.7901,34800.0
2008-01-28 10:00:00,81.88,82.12,81.68,81.7,50300.0,54.7901,54.9507,54.6563,54.6697,50300.0
2008-01-28 10:05:00,81.68,81.72,81.47,81.52,35100.0,54.6563,54.6831,54.5158,54.5492,35100.0
2008-01-28 10:10:00,81.53,81.63,81.49,81.56,36400.0,54.5559,54.6228,54.5292,54.576,36400.0
2008-01-28 10:15:00,81.56,81.61,81.5,81.55,36600.0,54.576,54.6095,54.5358,54.5693,36600.0
2008-01-28 10:20:00,81.56,81.64,81.47,81.56,52200.0,54.576,54.6295,54.5158,54.576,52200.0
2008-01-28 10:25:00,81.57,81.61,81.5,81.58,22900.0,54.5827,54.6095,54.5358,54.5894,22900.0
2008-01-28 10:30:00,81.56,81.72,81.5,81.57,23700.0,54.576,54.6831,54.5358,54.5827,23700.0
2008-01-28 10:35:00,81.58,81.69,81.46,81.51,30400.0,54.5894,54.663,54.5091,54.5425,30400.0
2008-01-28 10:40:00,81.52,81.6,81.32,81.4,27300.0,54.5492,54.6028,54.4154,54.4689,27300.0
2008-01-28 10:45:00,81.38,81.6,81.35,81.59,17700.0,54.4555,54.6028,54.4355,54.5961,17700.0
2008-01-28 10:50:00,81.55,81.72,81.55,81.6,12400.0,54.5693,54.6831,54.5693,54.6028,12400.0
2008-01-28 10:55:00,81.68,81.93,81.64,81.88,20700.0,54.6563,54.8236,54.6295,54.7901,20700.0
2008-01-28 11:00:00,81.91,82.02,81.9,81.98,38100.0,54.8102,54.8838,54.8035,54.857,38100.0
2008-01-28 11:05:00,81.99,81.99,81.89,81.93,32900.0,54.8637,54.8637,54.7968,54.8236,32900.0
2008-01-28 11:10:00,81.89,82.0,81.89,81.99,14100.0,54.7968,54.8704,54.7968,54.8637,14100.0
2008-01-28 11:15:00,81.98,81.99,81.75,81.76,20100.0,54.857,54.8637,54.7031,54.7098,20100.0
2008-01-28 11:20:00,81.75,81.84,81.66,81.79,13000.0,54.7031,54.7634,54.6429,54.7299,13000.0
2008-01-28 11:25:00,81.78,81.9,81.76,81.87,7100.0,54.7232,54.8035,54.7098,54.7834,7100.0
2008-01-28 11:30:00,81.85,82.06,81.85,82.06,11500.0,54.77,54.9106,54.77,54.9106,11500.0
2008-01-28 11:35:00,82.01,82.09,81.99,82.03,5700.0,54.8771,54.9306,54.8637,54.8905,5700.0
2008-01-28 11:40:00,82.03,82.05,81.96,81.96,10800.0,54.8905,54.9039,54.8437,54.8437,10800.0
2008-01-28 11:45:00,81.96,81.96,81.77,81.8,16500.0,54.8437,54.8437,54.7165,54.7366,16500.0
2008-01-28 11:50:00,81.8,81.88,81.71,81.85,12000.0,54.7366,54.7901,54.6764,54.77,12000.0
2008-01-28 11:55:00,81.85,81.9,81.75,81.87,11600.0,54.77,54.8035,54.7031,54.7834,11600.0
2008-01-28 12:00:00,81.87,81.88,81.77,81.86,7900.0,54.7834,54.7901,54.7165,54.7767,7900.0
2008-01-28 12:05:00,81.86,81.86,81.7,81.72,20300.0,54.7767,54.7767,54.6697,54.6831,20300.0
2008-01-28 12:10:00,81.71,81.74,81.7,81.7,15000.0,54.6764,54.6964,54.6697,54.6697,15000.0
2008-01-28 12:15:00,81.7,81.77,81.7,81.76,11900.0,54.6697,54.7165,54.6697,54.7098,11900.0
2008-01-28 12:20:00,81.72,81.79,81.7,81.78,12800.0,54.6831,54.7299,54.6697,54.7232,12800.0
2008-01-28 12:25:00,81.78,81.78,81.7,81.71,10900.0,54.7232,54.7232,54.6697,54.6764,10900.0
2008-01-28 12:30:00,81.7,81.81,81.7,81.75,8500.0,54.6697,54.7433,54.6697,54.7031,8500.0
2008-01-28 12:35:00,81.76,81.79,81.7,81.76,16900.0,54.7098,54.7299,54.6697,54.7098,16900.0
2008-01-28 12:40:00,81.75,81.85,81.71,81.85,13500.0,54.7031,54.77,54.6764,54.77,13500.0
2008-01-28 12:45:00,81.83,81.99,81.75,81.99,13300.0,54.7567,54.8637,54.7031,54.8637,13300.0
2008-01-28 12:50:00,81.97,81.97,81.86,81.93,14100.0,54.8503,54.8503,54.7767,54.8236,14100.0
2008-01-28 12:55:00,81.93,82.07,81.93,82.04,22500.0,54.8236,54.9173,54.8236,54.8972,22500.0
2008-01-28 13:00:00,82.07,82.18,82.03,82.18,22500.0,54.9173,54.9909,54.8905,54.9909,22500.0
2008-01-28 13:05:00,82.18,82.31,82.18,82.2,32800.0,54.9909,55.0779,54.9909,55.0043,32800.0
2008-01-28 13:10:00,82.2,82.23,82.15,82.15,22800.0,55.0043,55.0243,54.9708,54.9708,22800.0
2008-01-28 13:15:00,82.15,82.3,82.13,82.22,20200.0,54.9708,55.0712,54.9574,55.0176,20200.0
2008-01-28 13:20:00,82.22,82.44,82.2,82.3,30500.0,55.0176,55.1648,55.0043,55.0712,30500.0
2008-01-28 13:25:00,82.29,82.29,82.11,82.11,10200.0,55.0645,55.0645,54.944,54.944,10200.0
2008-01-28 13:30:00,82.12,82.25,82.11,82.22,23700.0,54.9507,55.0377,54.944,55.0176,23700.0
2008-01-28 13:35:00,82.25,82.26,82.2,82.25,17700.0,55.0377,55.0444,55.0043,55.0377,17700.0
2008-01-28 13:40:00,82.25,82.35,82.23,82.26,19400.0,55.0377,55.1046,55.0243,55.0444,19400.0
2008-01-28 13:45:00,82.26,82.27,82.18,82.21,15500.0,55.0444,55.0511,54.9909,55.0109,15500.0
2008-01-28 13:50:00,82.21,82.23,82.14,82.2,25500.0,55.0109,55.0243,54.9641,55.0043,25500.0
2008-01-28 13:55:00,82.21,82.28,82.2,82.22,20000.0,55.0109,55.0578,55.0043,55.0176,20000.0
2008-01-28 14:00:00,82.21,82.35,82.21,82.32,22000.0,55.0109,55.1046,55.0109,55.0845,22000.0
2008-01-28 14:05:00,82.33,82.36,82.32,82.36,21400.0,55.0912,55.1113,55.0845,55.1113,21400.0
2008-01-28 14:10:00,82.36,82.39,82.34,82.35,19600.0,55.1113,55.1314,55.0979,55.1046,19600.0
2008-01-28 14:15:00,82.36,82.36,82.3,82.33,11400.0,55.1113,55.1113,55.0712,55.0912,11400.0
2008-01-28 14:20:00,82.34,82.37,82.24,82.26,16000.0,55.0979,55.118,55.031,55.0444,16000.0
2008-01-28 14:25:00,82.28,82.4,82.27,82.27,12600.0,55.0578,55.1381,55.0511,55.0511,12600.0
2008-01-28 14:30:00,82.31,82.44,82.29,82.44,13700.0,55.0779,55.1648,55.0645,55.1648,13700.0
2008-01-28 14:35:00,82.44,82.46,82.4,82.45,21900.0,55.1648,55.1782,55.1381,55.1715,21900.0
2008-01-28 14:40:00,82.41,82.43,82.37,82.41,17100.0,55.1448,55.1582,55.118,55.1448,17100.0
2008-01-28 14:45:00,82.42,82.43,82.35,82.35,22300.0,55.1515,55.1582,55.1046,55.1046,22300.0
2008-01-28 14:50:00,82.35,82.36,82.19,82.21,23800.0,55.1046,55.1113,54.9976,55.0109,23800.0
2008-01-28 14:55:00,82.23,82.24,82.22,82.23,21100.0,55.0243,55.031,55.0176,55.0243,21100.0
2008-01-28 15:00:00,82.24,82.29,82.21,82.28,22900.0,55.031,55.0645,55.0109,55.0578,22900.0
2008-01-28 15:05:00,82.27,82.32,82.26,82.3,33500.0,55.0511,55.0845,55.0444,55.0712,33500.0
2008-01-28 15:10:00,82.31,82.32,82.28,82.28,40600.0,55.0779,55.0845,55.0578,55.0578,40600.0
2008-01-28 15:15:00,82.28,82.28,82.2,82.2,38600.0,55.0578,55.0578,55.0043,55.0043,38600.0
2008-01-28 15:20:00,82.2,82.26,82.19,82.26,39300.0,55.0043,55.0444,54.9976,55.0444,39300.0
2008-01-28 15:25:00,82.25,82.36,82.25,82.36,38400.0,55.0377,55.1113,55.0377,55.1113,38400.0
2008-01-28 15:30:00,82.35,82.46,82.35,82.4,51700.0,55.1046,55.1782,55.1046,55.1381,51700.0
2008-01-28 15:35:00,82.4,82.58,82.37,82.57,41000.0,55.1381,55.2585,55.118,55.2518,41000.0
2008-01-28 15:40:00,82.58,82.98,82.57,82.94,71800.0,55.2585,55.5262,55.2518,55.4994,71800.0
2008-01-28 15:45:00,82.94,82.94,82.66,82.79,39200.0,55.4994,55.4994,55.3121,55.3991,39200.0
2008-01-28 15:50:00,82.78,82.82,82.64,82.64,46500.0,55.3924,55.4191,55.2987,55.2987,46500.0
2008-01-28 15:55:00,82.63,82.83,82.62,82.82,76100.0,55.292,55.4258,55.2853,55.4191,76100.0
2008-01-29 09:30:00,83.15,83.24,82.91,83.13,26900.0,55.6399,55.7002,55.4793,55.6266,26900.0
2008-01-29 09:35:00,83.08,83.14,82.84,82.97,15700.0,55.5931,55.6333,55.4325,55.5195,15700.0
2008-01-29 09:40:00,82.96,83.17,82.95,83.03,25300.0,55.5128,55.6533,55.5061,55.5596,25300.0
2008-01-29 09:45:00,82.99,83.14,82.95,82.95,18500.0,55.5329,55.6333,55.5061,55.5061,18500.0
2008-01-29 09:50:00,82.95,83.06,82.9,83.02,19700.0,55.5061,55.5797,55.4727,55.553,19700.0
2008-01-29 09:55:00,83.05,83.12,82.95,83.05,16400.0,55.573,55.6199,55.5061,55.573,16400.0
2008-01-29 10:00:00,83.07,83.21,82.94,82.95,29900.0,55.5864,55.6801,55.4994,55.5061,29900.0
2008-01-29 10:05:00,82.95,82.95,82.85,82.87,52700.0,55.5061,55.5061,55.4392,55.4526,52700.0
2008-01-29 10:10:00,82.87,83.11,82.87,83.0,35300.0,55.4526,55.6132,55.4526,55.5396,35300.0
2008-01-29 10:15:00,82.92,83.04,82.85,82.9,23900.0,55.486,55.5663,55.4392,55.4727,23900.0
2008-01-29 10:20:00,82.91,82.96,82.85,82.93,19100.0,55.4793,55.5128,55.4392,55.4927,19100.0
2008-01-29 10:25:00,82.94,83.01,82.86,82.97,35900.0,55.4994,55.5463,55.4459,55.5195,35900.0
2008-01-29 10:30:00,82.96,83.17,82.91,83.13,18300.0,55.5128,55.6533,55.4793,55.6266,18300.0
2008-01-29 10:35:00,83.14,83.15,83.0,83.04,19600.0,55.6333,55.6399,55.5396,55.5663,19600.0
2008-01-29 10:40:00,83.02,83.19,83.0,83.16,15900.0,55.553,55.6667,55.5396,55.6466,15900.0
2008-01-29 10:45:00,83.18,83.18,83.01,83.12,13500.0,55.66,55.66,55.5463,55.6199,13500.0
2008-01-29 10:50:00,83.08,83.16,83.0,83.09,12300.0,55.5931,55.6466,55.5396,55.5998,12300.0
2008-01-29 10:55:00,83.1,83.24,83.09,83.19,15000.0,55.6065,55.7002,55.5998,55.6667,15000.0
2008-01-29 11:00:00,83.21,83.47,83.2,83.44,22500.0,55.6801,55.8541,55.6734,55.834,22500.0
2008-01-29 11:05:00,83.45,83.63,83.44,83.59,19900.0,55.8407,55.9611,55.834,55.9344,19900.0
2008-01-29 11:10:00,83.59,83.73,83.59,83.71,23400.0,55.9344,56.0281,55.9344,56.0147,23400.0
2008-01-29 11:15:00,83.72,83.8,83.53,83.79,29800.0,56.0214,56.0749,55.8942,56.0682,29800.0
2008-01-29 11:20:00,83.76,83.79,83.42,83.53,21500.0,56.0481,56.0682,55.8206,55.8942,21500.0
2008-01-29 11:25:00,83.52,83.65,83.51,83.6,9900.0,55.8875,55.9745,55.8808,55.9411,9900.0
2008-01-29 11:30:00,83.61,83.66,83.53,83.65,11700.0,55.9478,55.9812,55.8942,55.9745,11700.0
2008-01-29 11:35:00,83.65,83.74,83.63,83.67,16900.0,55.9745,56.0347,55.9611,55.9879,16900.0
2008-01-29 11:40:00,83.67,83.67,83.29,83.35,8800.0,55.9879,55.9879,55.7336,55.7738,8800.0
2008-01-29 11:45:00,83.33,83.33,83.17,83.17,24100.0,55.7604,55.7604,55.6533,55.6533,24100.0
2008-01-29 11:50:00,83.17,83.3,83.17,83.2,16800.0,55.6533,55.7403,55.6533,55.6734,16800.0
2008-01-29 11:55:00,83.2,83.22,83.09,83.19,11500.0,55.6734,55.6868,55.5998,55.6667,11500.0
2008-01-29 12:00:00,83.15,83.25,83.15,83.24,10100.0,55.6399,55.7069,55.6399,55.7002,10100.0
2008-01-29 12:05:00,83.25,83.25,83.18,83.18,15500.0,55.7069,55.7069,55.66,55.66,15500.0
2008-01-29 12:10:00,83.19,83.21,83.1,83.14,7400.0,55.6667,55.6801,55.6065,55.6333,7400.0
2008-01-29 12:15:00,83.12,83.12,83.07,83.08,15300.0,55.6199,55.6199,55.5864,55.5931,15300.0
2008-01-29 12:20:00,83.07,83.11,83.05,83.11,10600.0,55.5864,55.6132,55.573,55.6132,10600.0
2008-01-29 12:25:00,83.1,83.18,83.09,83.12,21600.0,55.6065,55.66,55.5998,55.6199,21600.0
2008-01-29 12:30:00,83.12,83.19,83.1,83.12,18300.0,55.6199,55.6667,55.6065,55.6199,18300.0
2008-01-29 12:35:00,83.13,83.14,83.1,83.11,14700.0,55.6266,55.6333,55.6065,55.6132,14700.0
2008-01-29 12:40:00,83.1,83.19,83.1,83.1,10400.0,55.6065,55.6667,55.6065,55.6065,10400.0
2008-01-29 12:45:00,83.13,83.34,83.13,83.28,6800.0,55.6266,55.7671,55.6266,55.7269,6800.0
2008-01-29 12:50:00,83.27,83.31,83.24,83.28,3900.0,55.7202,55.747,55.7002,55.7269,3900.0
2008-01-29 12:55:00,83.28,83.39,83.21,83.25,17500.0,55.7269,55.8005,55.6801,55.7069,17500.0
2008-01-29 13:00:00,83.26,83.35,83.18,83.23,8900.0,55.7136,55.7738,55.66,55.6935,8900.0
2008-01-29 13:05:00,83.21,83.26,83.16,83.2,10300.0,55.6801,55.7136,55.6466,55.6734,10300.0
2008-01-29 13:10:00,83.22,83.23,83.16,83.17,9500.0,55.6868,55.6935,55.6466,55.6533,9500.0
2008-01-29 13:15:00,83.17,83.2,83.16,83.16,5400.0,55.6533,55.6734,55.6466,55.6466,5400.0
2008-01-29 13:20:00,83.14,83.16,83.1,83.14,6300.0,55.6333,55.6466,55.6065,55.6333,6300.0
2008-01-29 13:25:00,83.14,83.32,83.14,83.31,10500.0,55.6333,55.7537,55.6333,55.747,10500.0
2008-01-29 13:30:00,83.32,83.47,83.31,83.44,14600.0,55.7537,55.8541,55.747,55.834,14600.0
2008-01-29 13:35:00,83.44,83.47,83.39,83.47,11600.0,55.834,55.8541,55.8005,55.8541,11600.0
2008-01-29 13:40:00,83.46,83.46,83.29,83.35,7600.0,55.8474,55.8474,55.7336,55.7738,7600.0
2008-01-29 13:45:00,83.35,83.4,83.35,83.39,12900.0,55.7738,55.8072,55.7738,55.8005,12900.0
2008-01-29 13:50:00,83.41,83.42,83.35,83.35,10400.0,55.8139,55.8206,55.7738,55.7738,10400.0
2008-01-29 13:55:00,83.36,83.42,83.19,83.22,17300.0,55.7805,55.8206,55.6667,55.6868,17300.0
2008-01-29 14:00:00,83.2,83.27,83.12,83.17,8500.0,55.6734,55.7202,55.6199,55.6533,8500.0
2008-01-29 14:05:00,83.16,83.22,83.12,83.12,19100.0,55.6466,55.6868,55.6199,55.6199,19100.0
2008-01-29 14:10:00,83.1,83.21,83.1,83.13,27100.0,55.6065,55.6801,55.6065,55.6266,27100.0
2008-01-29 14:15:00,83.12,83.29,83.12,83.24,14600.0,55.6199,55.7336,55.6199,55.7002,14600.0
2008-01-29 14:20:00,83.25,83.25,83.21,83.25,10900.0,55.7069,55.7069,55.6801,55.7069,10900.0
2008-01-29 14:25:00,83.23,83.34,83.23,83.32,10600.0,55.6935,55.7671,55.6935,55.7537,10600.0
2008-01-29 14:30:00,83.3,83.33,83.14,83.17,10700.0,55.7403,55.7604,55.6333,55.6533,10700.0
2008-01-29 14:35:00,83.17,83.24,83.17,83.2,21300.0,55.6533,55.7002,55.6533,55.6734,21300.0
2008-01-29 14:40:00,83.21,83.28,83.2,83.26,21300.0,55.6801,55.7269,55.6734,55.7136,21300.0
2008-01-29 14:45:00,83.24,83.28,83.22,83.28,17600.0,55.7002,55.7269,55.6868,55.7269,17600.0
2008-01-29 14:50:00,83.28,83.45,83.27,83.37,40600.0,55.7269,55.8407,55.7202,55.7872,40600.0
2008-01-29 14:55:00,83.38,83.48,83.38,83.43,12100.0,55.7938,55.8608,55.7938,55.8273,12100.0
2008-01-29 15:00:00,83.43,83.6,83.43,83.54,28000.0,55.8273,55.9411,55.8273,55.9009,28000.0
2008-01-29 15:05:00,83.54,83.67,83.54,83.67,20500.0,55.9009,55.9879,55.9009,55.9879,20500.0
2008-01-29 15:10:00,83.67,83.68,83.42,83.42,25000.0,55.9879,55.9946,55.8206,55.8206,25000.0
2008-01-29 15:15:00,83.43,83.46,83.29,83.29,16800.0,55.8273,55.8474,55.7336,55.7336,16800.0
2008-01-29 15:20:00,83.29,83.54,83.29,83.52,23000.0,55.7336,55.9009,55.7336,55.8875,23000.0
2008-01-29 15:25:00,83.51,83.53,83.38,83.39,24700.0,55.8808,55.8942,55.7938,55.8005,24700.0
2008-01-29 15:30:00,83.4,83.43,83.29,83.32,25900.0,55.8072,55.8273,55.7336,55.7537,25900.0
2008-01-29 15:35:00,83.33,83.36,83.22,83.28,18300.0,55.7604,55.7805,55.6868,55.7269,18300.0
2008-01-29 15:40:00,83.28,83.29,83.23,83.27,26700.0,55.7269,55.7336,55.6935,55.7202,26700.0
2008-01-29 15:45:00,83.28,83.32,83.23,83.24,29500.0,55.7269,55.7537,55.6935,55.7002,29500.0
2008-01-29 15:50:00,83.24,83.37,83.19,83.34,30500.0,55.7002,55.7872,55.6667,55.7671,30500.0
2008-01-29 15:55:00,83.35,83.36,83.26,83.26,43300.0,55.7738,55.7805,55.7136,55.7136,43300.0
2008-01-30 09:30:00,82.93,83.36,82.93,83.34,37000.0,55.4927,55.7805,55.4927,55.7671,37000.0
2008-01-30 09:35:00,83.3,83.67,83.27,83.62,27300.0,55.7403,55.9879,55.7202,55.9544,27300.0
2008-01-30 09:40:00,83.63,84.21,83.62,84.18,45200.0,55.9611,56.3492,55.9544,56.3292,45200.0
2008-01-30 09:45:00,84.18,84.49,84.18,84.41,34900.0,56.3292,56.5366,56.3292,56.4831,34900.0
2008-01-30 09:50:00,84.4,84.46,84.1,84.16,43300.0,56.4764,56.5165,56.2756,56.3158,43300.0
2008-01-30 09:55:00,84.16,84.18,84.0,84.04,11800.0,56.3158,56.3292,56.2087,56.2355,11800.0
2008-01-30 10:00:00,84.04,84.11,83.94,83.95,23500.0,56.2355,56.2823,56.1686,56.1753,23500.0
2008-01-30 10:05:00,83.95,84.02,83.9,84.0,23100.0,56.1753,56.2221,56.1418,56.2087,23100.0
2008-01-30 10:10:00,84.0,84.07,83.92,84.0,12900.0,56.2087,56.2556,56.1552,56.2087,12900.0
2008-01-30 10:15:00,84.03,84.04,83.82,83.83,18400.0,56.2288,56.2355,56.0883,56.095,18400.0
2008-01-30 10:20:00,83.82,83.88,83.82,83.85,8600.0,56.0883,56.1284,56.0883,56.1084,8600.0
2008-01-30 10:25:00,83.85,83.88,83.78,83.81,16400.0,56.1084,56.1284,56.0615,56.0816,16400.0
2008-01-30 10:30:00,83.81,83.88,83.76,83.88,19100.0,56.0816,56.1284,56.0481,56.1284,19100.0
2008-01-30 10:35:00,83.87,83.88,83.72,83.72,11600.0,56.1217,56.1284,56.0214,56.0214,11600.0
2008-01-30 10:40:00,83.72,83.85,83.71,83.83,12400.0,56.0214,56.1084,56.0147,56.095,12400.0
2008-01-30 10:45:00,83.83,83.88,83.78,83.78,7000.0,56.095,56.1284,56.0615,56.0615,7000.0
2008-01-30 10:50:00,83.79,83.93,83.79,83.89,8400.0,56.0682,56.1619,56.0682,56.1351,8400.0
2008-01-30 10:55:00,83.85,83.93,83.81,83.82,6500.0,56.1084,56.1619,56.0816,56.0883,6500.0
2008-01-30 11:00:00,83.83,83.88,83.79,83.79,9800.0,56.095,56.1284,56.0682,56.0682,9800.0
2008-01-30 11:05:00,83.77,83.77,83.7,83.71,15000.0,56.0548,56.0548,56.008,56.0147,15000.0
2008-01-30 11:10:00,83.71,83.75,83.71,83.71,10600.0,56.0147,56.0414,56.0147,56.0147,10600.0
2008-01-30 11:15:00,83.71,83.75,83.7,83.73,9800.0,56.0147,56.0414,56.008,56.0281,9800.0
2008-01-30 11:20:00,83.72,83.8,83.71,83.79,10200.0,56.0214,56.0749,56.0147,56.0682,10200.0
2008-01-30 11:25:00,83.79,83.87,83.77,83.77,9800.0,56.0682,56.1217,56.0548,56.0548,9800.0
2008-01-30 11:30:00,83.78,83.89,83.77,83.88,9500.0,56.0615,56.1351,56.0548,56.1284,9500.0
2008-01-30 11:35:00,83.89,83.93,83.88,83.88,6800.0,56.1351,56.1619,56.1284,56.1284,6800.0
2008-01-30 11:40:00,83.88,83.94,83.8,83.8,8600.0,56.1284,56.1686,56.0749,56.0749,8600.0
2008-01-30 11:45:00,83.82,83.95,83.8,83.89,10400.0,56.0883,56.1753,56.0749,56.1351,10400.0
2008-01-30 11:50:00,83.93,83.97,83.86,83.87,7600.0,56.1619,56.1886,56.115,56.1217,7600.0
2008-01-30 11:55:00,83.85,83.96,83.8,83.96,11700.0,56.1084,56.182,56.0749,56.182,11700.0
2008-01-30 12:00:00,83.91,83.93,83.84,83.9,6100.0,56.1485,56.1619,56.1017,56.1418,6100.0
2008-01-30 12:05:00,83.89,84.0,83.89,83.98,6800.0,56.1351,56.2087,56.1351,56.1953,6800.0
2008-01-30 12:10:00,83.99,84.1,83.95,83.96,6000.0,56.202,56.2756,56.1753,56.182,6000.0
2008-01-30 12:15:00,84.01,84.08,83.97,84.03,4700.0,56.2154,56.2623,56.1886,56.2288,4700.0
2008-01-30 12:20:00,84.04,84.04,83.9,84.0,6200.0,56.2355,56.2355,56.1418,56.2087,6200.0
2008-01-30 12:25:00,84.0,84.02,83.89,83.93,6100.0,56.2087,56.2221,56.1351,56.1619,6100.0
2008-01-30 12:30:00,83.9,83.92,83.8,83.8,6600.0,56.1418,56.1552,56.0749,56.0749,6600.0
2008-01-30 12:35:00,83.81,83.91,83.8,83.91,12800.0,56.0816,56.1485,56.0749,56.1485,12800.0
2008-01-30 12:40:00,83.9,83.92,83.77,83.79,7900.0,56.1418,56.1552,56.0548,56.0682,7900.0
2008-01-30 12:45:00,83.79,83.81,83.75,83.75,2200.0,56.0682,56.0816,56.0414,56.0414,2200.0
2008-01-30 12:50:00,83.75,83.78,83.7,83.78,24800.0,56.0414,56.0615,56.008,56.0615,24800.0
2008-01-30 12:55:00,83.8,83.87,83.77,83.81,5300.0,56.0749,56.1217,56.0548,56.0816,5300.0
2008-01-30 13:00:00,83.79,83.86,83.77,83.8,2100.0,56.0682,56.115,56.0548,56.0749,2100.0
2008-01-30 13:05:00,83.85,83.87,83.8,83.85,4100.0,56.1084,56.1217,56.0749,56.1084,4100.0
2008-01-30 13:10:00,83.87,83.94,83.84,83.93,5900.0,56.1217,56.1686,56.1017,56.1619,5900.0
2008-01-30 13:15:00,83.93,84.0,83.92,83.96,4700.0,56.1619,56.2087,56.1552,56.182,4700.0
2008-01-30 13:20:00,83.95,84.0,83.88,83.92,5200.0,56.1753,56.2087,56.1284,56.1552,5200.0
2008-01-30 13:25:00,83.94,84.03,83.88,83.97,7600.0,56.1686,56.2288,56.1284,56.1886,7600.0
2008-01-30 13:30:00,83.97,84.0,83.89,83.89,6500.0,56.1886,56.2087,56.1351,56.1351,6500.0
2008-01-30 13:35:00,83.89,83.94,83.89,83.94,6700.0,56.1351,56.1686,56.1351,56.1686,6700.0
2008-01-30 13:40:00,83.9,83.94,83.71,83.76,10400.0,56.1418,56.1686,56.0147,56.0481,10400.0
2008-01-30 13:45:00,83.74,83.82,83.7,83.7,8300.0,56.0347,56.0883,56.008,56.008,8300.0
2008-01-30 13:50:00,83.7,83.93,83.7,83.9,10300.0,56.008,56.1619,56.008,56.1418,10300.0
2008-01-30 13:55:00,83.88,83.9,83.81,83.86,7200.0,56.1284,56.1418,56.0816,56.115,7200.0
2008-01-30 14:00:00,83.78,83.96,83.78,83.89,10500.0,56.0615,56.182,56.0615,56.1351,10500.0
2008-01-30 14:05:00,83.87,84.05,83.85,83.98,6600.0,56.1217,56.2422,56.1084,56.1953,6600.0
2008-01-30 14:10:00,84.01,84.48,83.9,84.28,15400.0,56.2154,56.5299,56.1418,56.3961,15400.0
2008-01-30 14:15:00,84.28,84.81,83.99,84.81,48700.0,56.3961,56.7507,56.202,56.7507,48700.0
2008-01-30 14:20:00,84.73,84.84,84.01,84.75,36100.0,56.6972,56.7708,56.2154,56.7106,36100.0
2008-01-30 14:25:00,84.51,84.98,84.39,84.74,37300.0,56.55,56.8645,56.4697,56.7039,37300.0
2008-01-30 14:30:00,84.86,84.93,84.43,84.65,42900.0,56.7842,56.831,56.4965,56.6437,42900.0
2008-01-30 14:35:00,84.58,84.82,84.39,84.65,48100.0,56.5968,56.7574,56.4697,56.6437,48100.0
2008-01-30 14:40:00,84.73,85.0,84.65,84.94,34900.0,56.6972,56.8779,56.6437,56.8377,34900.0
2008-01-30 14:45:00,84.91,85.02,84.73,84.97,23100.0,56.8177,56.8913,56.6972,56.8578,23100.0
2008-01-30 14:50:00,84.97,85.18,84.95,85.13,16200.0,56.8578,56.9983,56.8444,56.9649,16200.0
2008-01-30 14:55:00,85.15,85.36,85.04,85.29,26800.0,56.9782,57.1188,56.9046,57.0719,26800.0
2008-01-30 15:00:00,85.26,85.31,85.15,85.2,28000.0,57.0519,57.0853,56.9782,57.0117,28000.0
2008-01-30 15:05:00,85.21,85.52,85.09,85.12,36700.0,57.0184,57.2258,56.9381,56.9582,36700.0
2008-01-30 15:10:00,85.1,85.23,84.92,85.02,24400.0,56.9448,57.0318,56.8243,56.8913,24400.0
2008-01-30 15:15:00,84.99,85.08,84.78,84.96,21400.0,56.8712,56.9314,56.7307,56.8511,21400.0
2008-01-30 15:20:00,84.92,85.11,84.69,84.69,25100.0,56.8243,56.9515,56.6704,56.6704,25100.0
2008-01-30 15:25:00,84.7,84.98,84.63,84.88,19300.0,56.6771,56.8645,56.6303,56.7976,19300.0
2008-01-30 15:30:00,84.89,84.98,84.48,84.48,23500.0,56.8043,56.8645,56.5299,56.5299,23500.0
2008-01-30 15:35:00,84.45,84.47,84.02,84.16,46900.0,56.5098,56.5232,56.2221,56.3158,46900.0
2008-01-30 15:40:00,84.19,84.4,83.91,83.91,37500.0,56.3359,56.4764,56.1485,56.1485,37500.0
2008-01-30 15:45:00,83.89,84.15,83.62,83.97,81700.0,56.1351,56.3091,55.9544,56.1886,81700.0
2008-01-30 15:50:00,84.11,84.27,83.76,83.76,65200.0,56.2823,56.3894,56.0481,56.0481,65200.0
2008-01-30 15:55:00,83.8,83.93,83.47,83.56,105400.0,56.0749,56.1619,55.8541,55.9143,105400.0
2008-01-31 09:30:00,83.31,83.31,82.49,82.75,34000.0,55.747,55.747,55.1983,55.3723,34000.0
2008-01-31 09:35:00,82.84,83.02,82.77,82.98,29800.0,55.4325,55.553,55.3857,55.5262,29800.0
2008-01-31 09:40:00,82.94,82.98,82.81,82.85,35000.0,55.4994,55.5262,55.4124,55.4392,35000.0
2008-01-31 09:45:00,82.85,83.13,82.63,83.07,37100.0,55.4392,55.6266,55.292,55.5864,37100.0
2008-01-31 09:50:00,83.01,83.05,82.81,82.97,9400.0,55.5463,55.573,55.4124,55.5195,9400.0
2008-01-31 09:55:00,82.99,83.12,82.63,82.8,19200.0,55.5329,55.6199,55.292,55.4057,19200.0
2008-01-31 10:00:00,82.81,82.85,82.54,82.68,25800.0,55.4124,55.4392,55.2318,55.3254,25800.0
2008-01-31 10:05:00,82.67,82.84,82.53,82.83,30700.0,55.3188,55.4325,55.2251,55.4258,30700.0
2008-01-31 10:10:00,82.81,82.95,82.81,82.9,40000.0,55.4124,55.5061,55.4124,55.4727,40000.0
2008-01-31 10:15:00,82.91,82.95,82.78,82.89,43400.0,55.4793,55.5061,55.3924,55.466,43400.0
2008-01-31 10:20:00,82.89,83.03,82.77,82.87,26000.0,55.466,55.5596,55.3857,55.4526,26000.0
2008-01-31 10:25:00,82.82,83.1,82.78,83.06,20700.0,55.4191,55.6065,55.3924,55.5797,20700.0
2008-01-31 10:30:00,83.07,83.08,83.0,83.0,19400.0,55.5864,55.5931,55.5396,55.5396,19400.0
2008-01-31 10:35:00,83.01,83.05,82.95,83.05,31000.0,55.5463,55.573,55.5061,55.573,31000.0
2008-01-31 10:40:00,83.05,83.08,82.99,83.01,20000.0,55.573,55.5931,55.5329,55.5463,20000.0
2008-01-31 10:45:00,83.0,83.21,83.0,83.15,7900.0,55.5396,55.6801,55.5396,55.6399,7900.0
2008-01-31 10:50:00,83.16,83.18,82.99,83.04,10900.0,55.6466,55.66,55.5329,55.5663,10900.0
2008-01-31 10:55:00,83.03,83.35,82.96,83.27,11200.0,55.5596,55.7738,55.5128,55.7202,11200.0
2008-01-31 11:00:00,83.29,83.35,83.11,83.11,14600.0,55.7336,55.7738,55.6132,55.6132,14600.0
2008-01-31 11:05:00,83.1,83.1,83.0,83.03,22700.0,55.6065,55.6065,55.5396,55.5596,22700.0
2008-01-31 11:10:00,83.0,83.22,82.98,83.21,19200.0,55.5396,55.6868,55.5262,55.6801,19200.0
2008-01-31 11:15:00,83.25,83.43,83.2,83.43,18600.0,55.7069,55.8273,55.6734,55.8273,18600.0
2008-01-31 11:20:00,83.44,83.54,83.29,83.33,13900.0,55.834,55.9009,55.7336,55.7604,13900.0
2008-01-31 11:25:00,83.3,83.82,83.28,83.45,22100.0,55.7403,56.0883,55.7269,55.8407,22100.0
2008-01-31 11:30:00,83.44,83.53,83.3,83.37,16700.0,55.834,55.8942,55.7403,55.7872,16700.0
2008-01-31 11:35:00,83.38,83.46,83.28,83.3,10100.0,55.7938,55.8474,55.7269,55.7403,10100.0
2008-01-31 11:40:00,83.33,83.35,83.2,83.22,13100.0,55.7604,55.7738,55.6734,55.6868,13100.0
2008-01-31 11:45:00,83.25,83.78,83.25,83.67,15400.0,55.7069,56.0615,55.7069,55.9879,15400.0
2008-01-31 11:50:00,83.64,84.36,83.63,84.27,10200.0,55.9678,56.4496,55.9611,56.3894,10200.0
2008-01-31 11:55:00,84.24,84.26,84.02,84.09,16100.0,56.3693,56.3827,56.2221,56.2689,16100.0
2008-01-31 12:00:00,84.06,84.2,83.97,84.08,9000.0,56.2489,56.3426,56.1886,56.2623,9000.0
2008-01-31 12:05:00,84.09,84.1,83.9,83.97,9100.0,56.2689,56.2756,56.1418,56.1886,9100.0
2008-01-31 12:10:00,83.98,83.98,83.77,83.91,7100.0,56.1953,56.1953,56.0548,56.1485,7100.0
2008-01-31 12:15:00,83.88,83.91,83.75,83.75,11700.0,56.1284,56.1485,56.0414,56.0414,11700.0
2008-01-31 12:20:00,83.8,83.95,83.75,83.77,11200.0,56.0749,56.1753,56.0414,56.0548,11200.0
2008-01-31 12:25:00,83.79,83.79,83.54,83.72,11600.0,56.0682,56.0682,55.9009,56.0214,11600.0
2008-01-31 12:30:00,83.85,83.99,83.72,83.72,9100.0,56.1084,56.202,56.0214,56.0214,9100.0
2008-01-31 12:35:00,83.82,84.03,83.76,83.98,3100.0,56.0883,56.2288,56.0481,56.1953,3100.0
2008-01-31 12:40:00,84.02,84.11,83.88,84.02,11300.0,56.2221,56.2823,56.1284,56.2221,11300.0
2008-01-31 12:45:00,83.99,84.06,83.93,83.95,13400.0,56.202,56.2489,56.1619,56.1753,13400.0
2008-01-31 12:50:00,83.95,83.95,83.46,83.57,15900.0,56.1753,56.1753,55.8474,55.921,15900.0
2008-01-31 12:55:00,83.58,83.88,83.58,83.84,4400.0,55.9277,56.1284,55.9277,56.1017,4400.0
2008-01-31 13:00:00,83.84,83.99,83.84,83.96,17100.0,56.1017,56.202,56.1017,56.182,17100.0
2008-01-31 13:05:00,83.93,83.97,83.72,83.78,17000.0,56.1619,56.1886,56.0214,56.0615,17000.0
2008-01-31 13:10:00,83.79,83.97,83.79,83.88,12100.0,56.0682,56.1886,56.0682,56.1284,12100.0
2008-01-31 13:15:00,83.81,83.91,83.79,83.8,20400.0,56.0816,56.1485,56.0682,56.0749,20400.0
2008-01-31 13:20:00,83.79,83.86,83.65,83.8,7400.0,56.0682,56.115,55.9745,56.0749,7400.0
2008-01-31 13:25:00,83.8,84.01,83.79,83.84,15200.0,56.0749,56.2154,56.0682,56.1017,15200.0
2008-01-31 13:30:00,83.88,83.94,83.75,83.89,10400.0,56.1284,56.1686,56.0414,56.1351,10400.0
2008-01-31 13:35:00,83.88,83.9,83.78,83.84,4400.0,56.1284,56.1418,56.0615,56.1017,4400.0
2008-01-31 13:40:00,83.83,84.12,83.81,83.98,22500.0,56.095,56.289,56.0816,56.1953,22500.0
2008-01-31 13:45:00,83.97,84.17,83.85,84.17,14500.0,56.1886,56.3225,56.1084,56.3225,14500.0
2008-01-31 13:50:00,84.16,84.22,84.05,84.16,5200.0,56.3158,56.3559,56.2422,56.3158,5200.0
2008-01-31 13:55:00,84.11,84.22,84.02,84.02,13000.0,56.2823,56.3559,56.2221,56.2221,13000.0
2008-01-31 14:00:00,84.02,84.22,83.98,84.1,7000.0,56.2221,56.3559,56.1953,56.2756,7000.0
2008-01-31 14:05:00,84.1,84.16,84.03,84.16,9300.0,56.2756,56.3158,56.2288,56.3158,9300.0
2008-01-31 14:10:00,84.17,84.39,84.13,84.17,25900.0,56.3225,56.4697,56.2957,56.3225,25900.0
2008-01-31 14:15:00,84.17,84.36,84.14,84.27,22800.0,56.3225,56.4496,56.3024,56.3894,22800.0
2008-01-31 14:20:00,84.33,84.43,84.25,84.4,16100.0,56.4295,56.4965,56.376,56.4764,16100.0
2008-01-31 14:25:00,84.35,84.46,84.17,84.35,14900.0,56.4429,56.5165,56.3225,56.4429,14900.0
2008-01-31 14:30:00,84.3,84.46,84.25,84.46,13900.0,56.4095,56.5165,56.376,56.5165,13900.0
2008-01-31 14:35:00,84.46,84.71,84.16,84.19,41000.0,56.5165,56.6838,56.3158,56.3359,41000.0
2008-01-31 14:40:00,84.22,84.22,84.05,84.14,20600.0,56.3559,56.3559,56.2422,56.3024,20600.0
2008-01-31 14:45:00,84.15,84.53,84.15,84.49,16800.0,56.3091,56.5634,56.3091,56.5366,16800.0
2008-01-31 14:50:00,84.52,84.61,84.19,84.23,28600.0,56.5567,56.6169,56.3359,56.3626,28600.0
2008-01-31 14:55:00,84.2,84.34,84.18,84.28,36100.0,56.3426,56.4362,56.3292,56.3961,36100.0
2008-01-31 15:00:00,84.28,84.31,84.18,84.24,55200.0,56.3961,56.4162,56.3292,56.3693,55200.0
2008-01-31 15:05:00,84.24,84.6,84.17,84.49,23200.0,56.3693,56.6102,56.3225,56.5366,23200.0
2008-01-31 15:10:00,84.53,84.64,84.46,84.6,27600.0,56.5634,56.637,56.5165,56.6102,27600.0
2008-01-31 15:15:00,84.59,84.63,84.52,84.55,21800.0,56.6035,56.6303,56.5567,56.5768,21800.0
2008-01-31 15:20:00,84.57,84.86,84.53,84.77,31800.0,56.5901,56.7842,56.5634,56.724,31800.0
2008-01-31 15:25:00,84.75,84.86,84.64,84.66,30800.0,56.7106,56.7842,56.637,56.6504,30800.0
2008-01-31 15:30:00,84.67,84.8,84.49,84.49,56700.0,56.6571,56.744,56.5366,56.5366,56700.0
2008-01-31 15:35:00,84.5,84.85,84.45,84.85,33100.0,56.5433,56.7775,56.5098,56.7775,33100.0
2008-01-31 15:40:00,84.83,85.08,84.82,84.97,107700.0,56.7641,56.9314,56.7574,56.8578,107700.0
2008-01-31 15:45:00,84.92,85.06,84.82,84.97,48200.0,56.8243,56.918,56.7574,56.8578,48200.0
2008-01-31 15:50:00,84.96,85.06,83.99,84.28,104000.0,56.8511,56.918,56.202,56.3961,104000.0
2008-01-31 15:55:00,84.34,84.71,84.0,84.53,133500.0,56.4362,56.6838,56.2087,56.5634,133500.0
2008-02-01 09:30:00,84.9,84.93,84.09,84.21,64000.0,56.811,56.831,56.2689,56.3492,64000.0
2008-02-01 09:35:00,84.3,85.1,84.22,85.03,26400.0,56.4095,56.9448,56.3559,56.8979,26400.0
2008-02-01 09:40:00,85.11,85.36,84.91,84.93,22100.0,56.9515,57.1188,56.8177,56.831,22100.0
2008-02-01 09:45:00,84.9,85.38,84.87,85.17,19700.0,56.811,57.1322,56.7909,56.9916,19700.0
2008-02-01 09:50:00,85.16,85.4,85.13,85.28,18600.0,56.9849,57.1455,56.9649,57.0652,18600.0
2008-02-01 09:55:00,85.23,85.3,84.88,84.88,13800.0,57.0318,57.0786,56.7976,56.7976,13800.0
2008-02-01 10:00:00,84.91,85.4,84.91,85.35,35700.0,56.8177,57.1455,56.8177,57.1121,35700.0
2008-02-01 10:05:00,85.35,85.5,85.17,85.21,17700.0,57.1121,57.2125,56.9916,57.0184,17700.0
2008-02-01 10:10:00,85.25,85.28,84.97,85.1,16000.0,57.0452,57.0652,56.8578,56.9448,16000.0
2008-02-01 10:15:00,85.04,85.15,84.98,85.07,10300.0,56.9046,56.9782,56.8645,56.9247,10300.0
2008-02-01 10:20:00,85.2,85.3,85.11,85.3,12800.0,57.0117,57.0786,56.9515,57.0786,12800.0
2008-02-01 10:25:00,85.27,85.44,85.06,85.43,25600.0,57.0585,57.1723,56.918,57.1656,25600.0
2008-02-01 10:30:00,85.33,85.33,84.91,85.02,34500.0,57.0987,57.0987,56.8177,56.8913,34500.0
2008-02-01 10:35:00,84.97,85.14,84.91,84.98,16800.0,56.8578,56.9716,56.8177,56.8645,16800.0
2008-02-01 10:40:00,85.01,85.04,84.54,84.55,24000.0,56.8846,56.9046,56.5701,56.5768,24000.0
2008-02-01 10:45:00,84.52,84.77,84.34,84.68,20000.0,56.5567,56.724,56.4362,56.6637,20000.0
2008-02-01 10:50:00,84.7,84.89,84.61,84.68,37600.0,56.6771,56.8043,56.6169,56.6637,37600.0
2008-02-01 10:55:00,84.65,84.72,84.44,84.69,28600.0,56.6437,56.6905,56.5032,56.6704,28600.0
2008-02-01 11:00:00,84.63,84.72,84.57,84.69,10200.0,56.6303,56.6905,56.5901,56.6704,10200.0
2008-02-01 11:05:00,84.69,84.7,84.49,84.59,16400.0,56.6704,56.6771,56.5366,56.6035,16400.0
2008-02-01 11:10:00,84.55,84.67,84.48,84.58,10700.0,56.5768,56.6571,56.5299,56.5968,10700.0
2008-02-01 11:15:00,84.58,84.67,84.54,84.58,13800.0,56.5968,56.6571,56.5701,56.5968,13800.0
2008-02-01 11:20:00,84.58,84.71,84.54,84.71,6300.0,56.5968,56.6838,56.5701,56.6838,6300.0
2008-02-01 11:25:00,84.72,84.96,84.69,84.82,11700.0,56.6905,56.8511,56.6704,56.7574,11700.0
2008-02-01 11:30:00,84.8,84.87,84.71,84.83,10600.0,56.744,56.7909,56.6838,56.7641,10600.0
2008-02-01 11:35:00,84.8,85.16,84.79,85.12,15900.0,56.744,56.9849,56.7374,56.9582,15900.0
2008-02-01 11:40:00,85.14,85.14,84.91,85.09,20600.0,56.9716,56.9716,56.8177,56.9381,20600.0
2008-02-01 11:45:00,85.12,85.26,85.1,85.25,20600.0,56.9582,57.0519,56.9448,57.0452,20600.0
2008-02-01 11:50:00,85.26,85.35,85.13,85.17,18700.0,57.0519,57.1121,56.9649,56.9916,18700.0
2008-02-01 11:55:00,85.18,85.32,85.15,85.26,15100.0,56.9983,57.092,56.9782,57.0519,15100.0
2008-02-01 12:00:00,85.24,85.24,85.05,85.15,22300.0,57.0385,57.0385,56.9113,56.9782,22300.0
2008-02-01 12:05:00,85.17,85.17,84.9,84.92,15800.0,56.9916,56.9916,56.811,56.8243,15800.0
2008-02-01 12:10:00,84.9,84.99,84.72,84.76,12100.0,56.811,56.8712,56.6905,56.7173,12100.0
2008-02-01 12:15:00,84.78,84.9,84.72,84.78,15500.0,56.7307,56.811,56.6905,56.7307,15500.0
2008-02-01 12:20:00,84.81,84.87,84.61,84.8,13200.0,56.7507,56.7909,56.6169,56.744,13200.0
2008-02-01 12:25:00,84.78,85.0,84.75,84.96,19200.0,56.7307,56.8779,56.7106,56.8511,19200.0
2008-02-01 12:30:00,84.96,85.0,84.88,85.0,21700.0,56.8511,56.8779,56.7976,56.8779,21700.0
2008-02-01 12:35:00,85.01,85.08,84.76,84.76,27900.0,56.8846,56.9314,56.7173,56.7173,27900.0
2008-02-01 12:40:00,84.81,84.91,84.75,84.78,15000.0,56.7507,56.8177,56.7106,56.7307,15000.0
2008-02-01 12:45:00,84.77,84.8,84.63,84.66,12900.0,56.724,56.744,56.6303,56.6504,12900.0
2008-02-01 12:50:00,84.67,84.75,84.59,84.73,13200.0,56.6571,56.7106,56.6035,56.6972,13200.0
2008-02-01 12:55:00,84.75,84.84,84.67,84.8,8200.0,56.7106,56.7708,56.6571,56.744,8200.0
2008-02-01 13:00:00,84.8,85.05,84.78,84.98,18100.0,56.744,56.9113,56.7307,56.8645,18100.0
2008-02-01 13:05:00,84.95,85.17,84.93,85.1,13400.0,56.8444,56.9916,56.831,56.9448,13400.0
2008-02-01 13:10:00,85.11,85.11,84.98,85.0,7400.0,56.9515,56.9515,56.8645,56.8779,7400.0
2008-02-01 13:15:00,85.0,85.16,85.0,85.13,11900.0,56.8779,56.9849,56.8779,56.9649,11900.0
2008-02-01 13:20:00,85.11,85.23,85.1,85.15,8700.0,56.9515,57.0318,56.9448,56.9782,8700.0
2008-02-01 13:25:00,85.13,85.24,85.09,85.19,7600.0,56.9649,57.0385,56.9381,57.005,7600.0
2008-02-01 13:30:00,85.18,85.4,85.16,85.33,15400.0,56.9983,57.1455,56.9849,57.0987,15400.0
2008-02-01 13:35:00,85.28,85.34,85.18,85.22,5200.0,57.0652,57.1054,56.9983,57.0251,5200.0
2008-02-01 13:40:00,85.23,85.23,85.07,85.09,5200.0,57.0318,57.0318,56.9247,56.9381,5200.0
2008-02-01 13:45:00,85.14,85.16,85.03,85.05,11600.0,56.9716,56.9849,56.8979,56.9113,11600.0
2008-02-01 13:50:00,85.09,85.14,85.02,85.06,8800.0,56.9381,56.9716,56.8913,56.918,8800.0
2008-02-01 13:55:00,85.06,85.08,84.77,84.85,12000.0,56.918,56.9314,56.724,56.7775,12000.0
2008-02-01 14:00:00,84.83,84.93,84.82,84.93,8000.0,56.7641,56.831,56.7574,56.831,8000.0
2008-02-01 14:05:00,84.94,85.02,84.87,84.94,9500.0,56.8377,56.8913,56.7909,56.8377,9500.0
2008-02-01 14:10:00,85.0,85.22,84.98,85.22,9500.0,56.8779,57.0251,56.8645,57.0251,9500.0
2008-02-01 14:15:00,85.17,85.24,85.15,85.24,4900.0,56.9916,57.0385,56.9782,57.0385,4900.0
2008-02-01 14:20:00,85.25,85.43,85.23,85.38,16300.0,57.0452,57.1656,57.0318,57.1322,16300.0
2008-02-01 14:25:00,85.38,85.39,85.28,85.33,7600.0,57.1322,57.1388,57.0652,57.0987,7600.0
2008-02-01 14:30:00,85.33,85.48,85.33,85.42,10800.0,57.0987,57.1991,57.0987,57.1589,10800.0
2008-02-01 14:35:00,85.41,85.5,85.37,85.5,20500.0,57.1522,57.2125,57.1255,57.2125,20500.0
2008-02-01 14:40:00,85.49,85.6,85.43,85.5,18100.0,57.2058,57.2794,57.1656,57.2125,18100.0
2008-02-01 14:45:00,85.51,85.51,85.29,85.29,9200.0,57.2191,57.2191,57.0719,57.0719,9200.0
2008-02-01 14:50:00,85.27,85.38,85.2,85.2,15200.0,57.0585,57.1322,57.0117,57.0117,15200.0
2008-02-01 14:55:00,85.24,85.33,85.16,85.32,17600.0,57.0385,57.0987,56.9849,57.092,17600.0
2008-02-01 15:00:00,85.32,85.34,85.2,85.26,24000.0,57.092,57.1054,57.0117,57.0519,24000.0
2008-02-01 15:05:00,85.21,85.34,85.15,85.2,38900.0,57.0184,57.1054,56.9782,57.0117,38900.0
2008-02-01 15:10:00,85.19,85.28,85.12,85.17,16500.0,57.005,57.0652,56.9582,56.9916,16500.0
2008-02-01 15:15:00,85.17,85.21,85.0,85.14,23100.0,56.9916,57.0184,56.8779,56.9716,23100.0
2008-02-01 15:20:00,85.16,85.16,84.94,85.09,21100.0,56.9849,56.9849,56.8377,56.9381,21100.0
2008-02-01 15:25:00,85.09,85.36,85.09,85.23,19600.0,56.9381,57.1188,56.9381,57.0318,19600.0
2008-02-01 15:30:00,85.22,85.3,85.14,85.3,33900.0,57.0251,57.0786,56.9716,57.0786,33900.0
2008-02-01 15:35:00,85.3,85.3,85.18,85.26,21600.0,57.0786,57.0786,56.9983,57.0519,21600.0
2008-02-01 15:40:00,85.24,85.31,85.16,85.26,26300.0,57.0385,57.0853,56.9849,57.0519,26300.0
2008-02-01 15:45:00,85.27,85.32,85.09,85.19,26100.0,57.0585,57.092,56.9381,57.005,26100.0
2008-02-01 15:50:00,85.2,85.25,85.12,85.24,29400.0,57.0117,57.0452,56.9582,57.0385,29400.0
2008-02-01 15:55:00,85.25,85.27,85.15,85.27,37100.0,57.0452,57.0585,56.9782,57.0585,37100.0
2008-02-04 09:30:00,85.36,85.36,84.46,84.82,25700.0,57.1188,57.1188,56.5165,56.7574,25700.0
2008-02-04 09:35:00,84.86,85.18,84.79,85.0,9700.0,56.7842,56.9983,56.7374,56.8779,9700.0
2008-02-04 09:40:00,84.94,84.99,84.86,84.98,7200.0,56.8377,56.8712,56.7842,56.8645,7200.0
2008-02-04 09:45:00,85.02,85.12,84.84,84.99,6200.0,56.8913,56.9582,56.7708,56.8712,6200.0
2008-02-04 09:50:00,84.98,85.23,84.98,85.23,8900.0,56.8645,57.0318,56.8645,57.0318,8900.0
2008-02-04 09:55:00,85.23,85.23,85.05,85.05,9000.0,57.0318,57.0318,56.9113,56.9113,9000.0
2008-02-04 10:00:00,85.02,85.05,84.84,84.91,10100.0,56.8913,56.9113,56.7708,56.8177,10100.0
2008-02-04 10:05:00,84.9,84.98,84.78,84.96,11000.0,56.811,56.8645,56.7307,56.8511,11000.0
2008-02-04 10:10:00,84.94,85.26,84.89,85.19,15700.0,56.8377,57.0519,56.8043,57.005,15700.0
2008-02-04 10:15:00,85.19,85.25,85.15,85.21,9100.0,57.005,57.0452,56.9782,57.0184,9100.0
2008-02-04 10:20:00,85.21,85.34,85.12,85.21,20800.0,57.0184,57.1054,56.9582,57.0184,20800.0
2008-02-04 10:25:00,85.22,85.26,85.11,85.12,16100.0,57.0251,57.0519,56.9515,56.9582,16100.0
2008-02-04 10:30:00,85.11,85.12,84.73,84.73,11100.0,56.9515,56.9582,56.6972,56.6972,11100.0
2008-02-04 10:35:00,84.73,84.91,84.71,84.91,10800.0,56.6972,56.8177,56.6838,56.8177,10800.0
2008-02-04 10:40:00,84.92,85.04,84.89,85.0,6100.0,56.8243,56.9046,56.8043,56.8779,6100.0
2008-02-04 10:45:00,85.0,85.1,85.0,85.03,7400.0,56.8779,56.9448,56.8779,56.8979,7400.0
2008-02-04 10:50:00,85.03,85.16,85.03,85.08,21500.0,56.8979,56.9849,56.8979,56.9314,21500.0
2008-02-04 10:55:00,85.11,85.13,85.04,85.04,14700.0,56.9515,56.9649,56.9046,56.9046,14700.0
2008-02-04 11:00:00,85.05,85.22,85.01,85.15,20700.0,56.9113,57.0251,56.8846,56.9782,20700.0
2008-02-04 11:05:00,85.13,85.27,84.98,85.22,13000.0,56.9649,57.0585,56.8645,57.0251,13000.0
2008-02-04 11:10:00,85.21,85.25,85.06,85.16,12200.0,57.0184,57.0452,56.918,56.9849,12200.0
2008-02-04 11:15:00,85.16,85.23,85.14,85.2,6700.0,56.9849,57.0318,56.9716,57.0117,6700.0
2008-02-04 11:20:00,85.18,85.2,85.07,85.08,4100.0,56.9983,57.0117,56.9247,56.9314,4100.0
2008-02-04 11:25:00,85.06,85.08,84.9,84.9,5500.0,56.918,56.9314,56.811,56.811,5500.0
2008-02-04 11:30:00,84.92,85.15,84.92,85.12,7400.0,56.8243,56.9782,56.8243,56.9582,7400.0
2008-02-04 11:35:00,85.1,85.1,84.94,84.96,9300.0,56.9448,56.9448,56.8377,56.8511,9300.0
2008-02-04 11:40:00,84.96,85.04,84.96,85.03,7700.0,56.8511,56.9046,56.8511,56.8979,7700.0
2008-02-04 11:45:00,85.03,85.16,85.0,85.1,6000.0,56.8979,56.9849,56.8779,56.9448,6000.0
2008-02-04 11:50:00,85.1,85.27,85.1,85.25,8200.0,56.9448,57.0585,56.9448,57.0452,8200.0
2008-02-04 11:55:00,85.24,85.3,84.89,84.92,14000.0,57.0385,57.0786,56.8043,56.8243,14000.0
2008-02-04 12:00:00,84.92,84.92,84.78,84.78,9700.0,56.8243,56.8243,56.7307,56.7307,9700.0
2008-02-04 12:05:00,84.79,84.93,84.79,84.9,8900.0,56.7374,56.831,56.7374,56.811,8900.0
2008-02-04 12:10:00,84.91,85.18,84.89,85.08,13200.0,56.8177,56.9983,56.8043,56.9314,13200.0
2008-02-04 12:15:00,85.09,85.16,85.08,85.16,4300.0,56.9381,56.9849,56.9314,56.9849,4300.0
2008-02-04 12:20:00,85.17,85.17,84.92,84.94,9500.0,56.9916,56.9916,56.8243,56.8377,9500.0
2008-02-04 12:25:00,84.94,84.96,84.84,84.87,8300.0,56.8377,56.8511,56.7708,56.7909,8300.0
2008-02-04 12:30:00,84.88,85.01,84.88,85.01,7400.0,56.7976,56.8846,56.7976,56.8846,7400.0
2008-02-04 12:35:00,84.99,84.99,84.94,84.97,7600.0,56.8712,56.8712,56.8377,56.8578,7600.0
2008-02-04 12:40:00,84.97,85.12,84.97,85.07,8800.0,56.8578,56.9582,56.8578,56.9247,8800.0
2008-02-04 12:45:00,85.08,85.15,85.06,85.08,10000.0,56.9314,56.9782,56.918,56.9314,10000.0
2008-02-04 12:50:00,85.08,85.19,85.04,85.19,15600.0,56.9314,57.005,56.9046,57.005,15600.0
2008-02-04 12:55:00,85.2,85.3,85.03,85.19,19900.0,57.0117,57.0786,56.8979,57.005,19900.0
2008-02-04 13:00:00,85.19,85.24,85.02,85.08,19500.0,57.005,57.0385,56.8913,56.9314,19500.0
2008-02-04 13:05:00,85.11,85.11,84.74,84.85,6900.0,56.9515,56.9515,56.7039,56.7775,6900.0
2008-02-04 13:10:00,84.83,85.08,84.83,85.08,10200.0,56.7641,56.9314,56.7641,56.9314,10200.0
2008-02-04 13:15:00,85.07,85.26,85.05,85.26,25400.0,56.9247,57.0519,56.9113,57.0519,25400.0
2008-02-04 13:20:00,85.26,85.26,85.14,85.18,10300.0,57.0519,57.0519,56.9716,56.9983,10300.0
2008-02-04 13:25:00,85.18,85.18,85.03,85.04,5300.0,56.9983,56.9983,56.8979,56.9046,5300.0
2008-02-04 13:30:00,85.08,85.24,85.06,85.2,9100.0,56.9314,57.0385,56.918,57.0117,9100.0
2008-02-04 13:35:00,85.16,85.31,85.15,85.17,6400.0,56.9849,57.0853,56.9782,56.9916,6400.0
2008-02-04 13:40:00,85.15,85.22,85.14,85.22,7800.0,56.9782,57.0251,56.9716,57.0251,7800.0
2008-02-04 13:45:00,85.22,85.28,85.13,85.18,8400.0,57.0251,57.0652,56.9649,56.9983,8400.0
2008-02-04 13:50:00,85.15,85.26,85.15,85.25,5700.0,56.9782,57.0519,56.9782,57.0452,5700.0
2008-02-04 13:55:00,85.26,85.28,85.22,85.23,7100.0,57.0519,57.0652,57.0251,57.0318,7100.0
2008-02-04 14:00:00,85.23,85.23,85.08,85.13,8800.0,57.0318,57.0318,56.9314,56.9649,8800.0
2008-02-04 14:05:00,85.15,85.18,85.07,85.07,9400.0,56.9782,56.9983,56.9247,56.9247,9400.0
2008-02-04 14:10:00,85.07,85.21,85.05,85.18,15000.0,56.9247,57.0184,56.9113,56.9983,15000.0
2008-02-04 14:15:00,85.18,85.22,85.06,85.21,31400.0,56.9983,57.0251,56.918,57.0184,31400.0
2008-02-04 14:20:00,85.18,85.22,85.11,85.21,6400.0,56.9983,57.0251,56.9515,57.0184,6400.0
2008-02-04 14:25:00,85.2,85.28,85.14,85.18,8800.0,57.0117,57.0652,56.9716,56.9983,8800.0
2008-02-04 14:30:00,85.17,85.17,84.92,85.01,10900.0,56.9916,56.9916,56.8243,56.8846,10900.0
2008-02-04 14:35:00,85.0,85.1,84.92,84.99,12200.0,56.8779,56.9448,56.8243,56.8712,12200.0
2008-02-04 14:40:00,84.96,85.06,84.91,85.0,12500.0,56.8511,56.918,56.8177,56.8779,12500.0
2008-02-04 14:45:00,85.0,85.07,84.95,85.07,8100.0,56.8779,56.9247,56.8444,56.9247,8100.0
2008-02-04 14:50:00,85.05,85.07,84.93,85.01,10200.0,56.9113,56.9247,56.831,56.8846,10200.0
2008-02-04 14:55:00,85.02,85.11,84.94,85.11,9100.0,56.8913,56.9515,56.8377,56.9515,9100.0
2008-02-04 15:00:00,85.1,85.25,85.1,85.22,16900.0,56.9448,57.0452,56.9448,57.0251,16900.0
2008-02-04 15:05:00,85.21,85.21,85.05,85.14,8800.0,57.0184,57.0184,56.9113,56.9716,8800.0
2008-02-04 15:10:00,85.13,85.22,85.05,85.19,10700.0,56.9649,57.0251,56.9113,57.005,10700.0
2008-02-04 15:15:00,85.21,85.27,85.11,85.17,9800.0,57.0184,57.0585,56.9515,56.9916,9800.0
2008-02-04 15:20:00,85.18,85.29,85.14,85.18,28000.0,56.9983,57.0719,56.9716,56.9983,28000.0
2008-02-04 15:25:00,85.18,85.25,85.09,85.25,19900.0,56.9983,57.0452,56.9381,57.0452,19900.0
2008-02-04 15:30:00,85.23,85.28,85.01,85.03,25900.0,57.0318,57.0652,56.8846,56.8979,25900.0
2008-02-04 15:35:00,85.03,85.12,85.0,85.06,22100.0,56.8979,56.9582,56.8779,56.918,22100.0
2008-02-04 15:40:00,85.1,85.24,85.07,85.17,25200.0,56.9448,57.0385,56.9247,56.9916,25200.0
2008-02-04 15:45:00,85.17,85.21,85.06,85.09,21200.0,56.9916,57.0184,56.918,56.9381,21200.0
2008-02-04 15:50:00,85.06,85.11,84.97,85.0,34700.0,56.918,56.9515,56.8578,56.8779,34700.0
2008-02-04 15:55:00,84.99,85.02,84.88,84.94,52100.0,56.8712,56.8913,56.7976,56.8377,52100.0
2008-02-05 09:30:00,83.57,83.99,82.93,83.31,109100.0,55.921,56.202,55.4927,55.747,109100.0
2008-02-05 09:35:00,83.31,83.31,82.87,83.22,45800.0,55.747,55.747,55.4526,55.6868,45800.0
2008-02-05 09:40:00,83.18,83.29,82.89,82.97,39000.0,55.66,55.7336,55.466,55.5195,39000.0
2008-02-05 09:45:00,82.96,83.09,82.96,83.08,41800.0,55.5128,55.5998,55.5128,55.5931,41800.0
2008-02-05 09:50:00,83.07,83.48,82.99,83.36,22500.0,55.5864,55.8608,55.5329,55.7805,22500.0
2008-02-05 09:55:00,83.37,83.64,83.33,83.58,30500.0,55.7872,55.9678,55.7604,55.9277,30500.0
2008-02-05 10:00:00,83.58,83.58,83.26,83.35,23400.0,55.9277,55.9277,55.7136,55.7738,23400.0
2008-02-05 10:05:00,83.33,83.34,83.0,83.09,19500.0,55.7604,55.7671,55.5396,55.5998,19500.0
2008-02-05 10:10:00,83.1,83.2,83.01,83.03,10000.0,55.6065,55.6734,55.5463,55.5596,10000.0
2008-02-05 10:15:00,83.01,83.42,82.96,83.1,13800.0,55.5463,55.8206,55.5128,55.6065,13800.0
2008-02-05 10:20:00,83.1,83.3,83.0,83.08,17200.0,55.6065,55.7403,55.5396,55.5931,17200.0
2008-02-05 10:25:00,83.09,83.39,83.0,83.39,14300.0,55.5998,55.8005,55.5396,55.8005,14300.0
2008-02-05 10:30:00,83.4,83.44,83.0,83.05,17000.0,55.8072,55.834,55.5396,55.573,17000.0
2008-02-05 10:35:00,83.0,83.18,82.92,83.12,19300.0,55.5396,55.66,55.486,55.6199,19300.0
2008-02-05 10:40:00,83.11,83.22,83.04,83.04,10200.0,55.6132,55.6868,55.5663,55.5663,10200.0
2008-02-05 10:45:00,83.03,83.17,82.98,82.98,18100.0,55.5596,55.6533,55.5262,55.5262,18100.0
2008-02-05 10:50:00,83.0,83.08,83.0,83.02,26200.0,55.5396,55.5931,55.5396,55.553,26200.0
2008-02-05 10:55:00,83.01,83.23,82.96,83.13,22800.0,55.5463,55.6935,55.5128,55.6266,22800.0
2008-02-05 11:00:00,83.14,83.15,82.98,83.03,12500.0,55.6333,55.6399,55.5262,55.5596,12500.0
2008-02-05 11:05:00,83.01,83.03,82.89,83.0,24900.0,55.5463,55.5596,55.466,55.5396,24900.0
2008-02-05 11:10:00,83.04,83.33,83.02,83.29,13900.0,55.5663,55.7604,55.553,55.7336,13900.0
2008-02-05 11:15:00,83.29,83.3,83.13,83.2,8100.0,55.7336,55.7403,55.6266,55.6734,8100.0
2008-02-05 11:20:00,83.15,83.43,83.15,83.35,9100.0,55.6399,55.8273,55.6399,55.7738,9100.0
2008-02-05 11:25:00,83.33,83.43,83.29,83.38,7100.0,55.7604,55.8273,55.7336,55.7938,7100.0
2008-02-05 11:30:00,83.4,83.48,83.2,83.47,14600.0,55.8072,55.8608,55.6734,55.8541,14600.0
2008-02-05 11:35:00,83.48,83.65,83.43,83.48,11000.0,55.8608,55.9745,55.8273,55.8608,11000.0
2008-02-05 11:40:00,83.46,83.46,83.24,83.41,7500.0,55.8474,55.8474,55.7002,55.8139,7500.0
2008-02-05 11:45:00,83.42,83.73,83.4,83.73,13100.0,55.8206,56.0281,55.8072,56.0281,13100.0
2008-02-05 11:50:00,83.7,83.75,83.54,83.54,8600.0,56.008,56.0414,55.9009,55.9009,8600.0
2008-02-05 11:55:00,83.58,83.61,83.4,83.43,10500.0,55.9277,55.9478,55.8072,55.8273,10500.0
2008-02-05 12:00:00,83.44,83.44,83.23,83.24,5900.0,55.834,55.834,55.6935,55.7002,5900.0
2008-02-05 12:05:00,83.23,83.33,83.21,83.29,10300.0,55.6935,55.7604,55.6801,55.7336,10300.0
2008-02-05 12:10:00,83.33,83.37,83.2,83.23,8300.0,55.7604,55.7872,55.6734,55.6935,8300.0
2008-02-05 12:15:00,83.26,83.34,83.17,83.28,7100.0,55.7136,55.7671,55.6533,55.7269,7100.0
2008-02-05 12:20:00,83.31,83.35,83.18,83.22,8600.0,55.747,55.7738,55.66,55.6868,8600.0
2008-02-05 12:25:00,83.18,83.18,82.96,83.01,17100.0,55.66,55.66,55.5128,55.5463,17100.0
2008-02-05 12:30:00,82.96,83.03,82.96,83.03,13900.0,55.5128,55.5596,55.5128,55.5596,13900.0
2008-02-05 12:35:00,83.03,83.1,82.9,83.06,32700.0,55.5596,55.6065,55.4727,55.5797,32700.0
2008-02-05 12:40:00,83.06,83.07,82.95,82.99,13600.0,55.5797,55.5864,55.5061,55.5329,13600.0
2008-02-05 12:45:00,82.99,83.21,82.99,83.13,16700.0,55.5329,55.6801,55.5329,55.6266,16700.0
2008-02-05 12:50:00,83.11,83.26,83.11,83.17,14100.0,55.6132,55.7136,55.6132,55.6533,14100.0
2008-02-05 12:55:00,83.14,83.22,82.99,82.99,22700.0,55.6333,55.6868,55.5329,55.5329,22700.0
2008-02-05 13:00:00,83.0,83.05,83.0,83.04,88100.0,55.5396,55.573,55.5396,55.5663,88100.0
2008-02-05 13:05:00,83.04,83.21,82.97,83.0,14900.0,55.5663,55.6801,55.5195,55.5396,14900.0
2008-02-05 13:10:00,83.02,83.02,82.77,82.92,27500.0,55.553,55.553,55.3857,55.486,27500.0
2008-02-05 13:15:00,82.9,82.96,82.89,82.95,16500.0,55.4727,55.5128,55.466,55.5061,16500.0
2008-02-05 13:20:00,82.96,83.04,82.93,82.98,52100.0,55.5128,55.5663,55.4927,55.5262,52100.0
2008-02-05 13:25:00,82.98,83.01,82.98,83.0,21500.0,55.5262,55.5463,55.5262,55.5396,21500.0
2008-02-05 13:30:00,83.01,83.01,82.82,82.87,31400.0,55.5463,55.5463,55.4191,55.4526,31400.0
2008-02-05 13:35:00,82.9,82.97,82.9,82.94,23600.0,55.4727,55.5195,55.4727,55.4994,23600.0
2008-02-05 13:40:00,82.91,82.95,82.9,82.9,34300.0,55.4793,55.5061,55.4727,55.4727,34300.0
2008-02-05 13:45:00,82.9,82.94,82.86,82.86,49500.0,55.4727,55.4994,55.4459,55.4459,49500.0
2008-02-05 13:50:00,82.86,82.9,82.84,82.88,24700.0,55.4459,55.4727,55.4325,55.4593,24700.0
2008-02-05 13:55:00,82.89,82.9,82.86,82.87,43400.0,55.466,55.4727,55.4459,55.4526,43400.0
2008-02-05 14:00:00,82.86,82.93,82.85,82.89,30800.0,55.4459,55.4927,55.4392,55.466,30800.0
2008-02-05 14:05:00,82.85,83.09,82.8,83.05,15500.0,55.4392,55.5998,55.4057,55.573,15500.0
2008-02-05 14:10:00,83.04,83.13,83.04,83.08,14600.0,55.5663,55.6266,55.5663,55.5931,14600.0
2008-02-05 14:15:00,83.08,83.12,82.97,83.07,19400.0,55.5931,55.6199,55.5195,55.5864,19400.0
2008-02-05 14:20:00,83.1,83.24,83.08,83.23,12500.0,55.6065,55.7002,55.5931,55.6935,12500.0
2008-02-05 14:25:00,83.24,83.35,83.2,83.27,14900.0,55.7002,55.7738,55.6734,55.7202,14900.0
2008-02-05 14:30:00,83.25,83.34,83.16,83.24,14000.0,55.7069,55.7671,55.6466,55.7002,14000.0
2008-02-05 14:35:00,83.24,83.44,83.22,83.34,20100.0,55.7002,55.834,55.6868,55.7671,20100.0
2008-02-05 14:40:00,83.37,83.46,83.34,83.41,11700.0,55.7872,55.8474,55.7671,55.8139,11700.0
2008-02-05 14:45:00,83.41,83.41,83.19,83.3,12400.0,55.8139,55.8139,55.6667,55.7403,12400.0
2008-02-05 14:50:00,83.3,83.35,83.16,83.35,20300.0,55.7403,55.7738,55.6466,55.7738,20300.0
2008-02-05 14:55:00,83.3,83.37,83.2,83.2,15000.0,55.7403,55.7872,55.6734,55.6734,15000.0
2008-02-05 15:00:00,83.2,83.2,83.0,83.04,21600.0,55.6734,55.6734,55.5396,55.5663,21600.0
2008-02-05 15:05:00,83.05,83.21,83.05,83.09,13400.0,55.573,55.6801,55.573,55.5998,13400.0
2008-02-05 15:10:00,83.1,83.19,83.0,83.14,18700.0,55.6065,55.6667,55.5396,55.6333,18700.0
2008-02-05 15:15:00,83.14,83.32,83.14,83.3,21100.0,55.6333,55.7537,55.6333,55.7403,21100.0
2008-02-05 15:20:00,83.3,83.32,83.02,83.06,14500.0,55.7403,55.7537,55.553,55.5797,14500.0
2008-02-05 15:25:00,83.06,83.14,82.9,83.1,28200.0,55.5797,55.6333,55.4727,55.6065,28200.0
2008-02-05 15:30:00,83.1,83.19,83.03,83.12,15900.0,55.6065,55.6667,55.5596,55.6199,15900.0
2008-02-05 15:35:00,83.13,83.27,83.07,83.1,26500.0,55.6266,55.7202,55.5864,55.6065,26500.0
2008-02-05 15:40:00,83.09,83.09,82.92,83.01,102300.0,55.5998,55.5998,55.486,55.5463,102300.0
2008-02-05 15:45:00,83.0,83.07,82.96,83.0,65400.0,55.5396,55.5864,55.5128,55.5396,65400.0
2008-02-05 15:50:00,82.99,83.07,82.93,82.98,41000.0,55.5329,55.5864,55.4927,55.5262,41000.0
2008-02-05 15:55:00,82.95,82.99,82.83,82.88,53100.0,55.5061,55.5329,55.4258,55.4593,53100.0
2008-02-06 09:30:00,83.34,83.41,82.87,82.9,59000.0,55.7671,55.8139,55.4526,55.4727,59000.0
2008-02-06 09:35:00,82.91,82.97,82.84,82.9,35600.0,55.4793,55.5195,55.4325,55.4727,35600.0
2008-02-06 09:40:00,82.91,83.07,82.89,83.05,77700.0,55.4793,55.5864,55.466,55.573,77700.0
2008-02-06 09:45:00,83.03,83.18,83.0,83.08,29000.0,55.5596,55.66,55.5396,55.5931,29000.0
2008-02-06 09:50:00,83.1,83.23,82.93,82.98,30200.0,55.6065,55.6935,55.4927,55.5262,30200.0
2008-02-06 09:55:00,82.98,83.19,82.96,82.96,28500.0,55.5262,55.6667,55.5128,55.5128,28500.0
2008-02-06 10:00:00,83.02,83.44,83.02,83.44,16100.0,55.553,55.834,55.553,55.834,16100.0
2008-02-06 10:05:00,83.4,83.56,83.4,83.52,14700.0,55.8072,55.9143,55.8072,55.8875,14700.0
2008-02-06 10:10:00,83.53,83.61,83.27,83.4,34500.0,55.8942,55.9478,55.7202,55.8072,34500.0
2008-02-06 10:15:00,83.41,83.53,83.26,83.29,9000.0,55.8139,55.8942,55.7136,55.7336,9000.0
2008-02-06 10:20:00,83.35,83.48,83.31,83.33,8800.0,55.7738,55.8608,55.747,55.7604,8800.0
2008-02-06 10:25:00,83.33,83.44,83.3,83.36,10400.0,55.7604,55.834,55.7403,55.7805,10400.0
2008-02-06 10:30:00,83.35,83.5,83.14,83.2,21400.0,55.7738,55.8741,55.6333,55.6734,21400.0
2008-02-06 10:35:00,83.14,83.48,83.11,83.31,8200.0,55.6333,55.8608,55.6132,55.747,8200.0
2008-02-06 10:40:00,83.31,83.7,83.27,83.69,11500.0,55.747,56.008,55.7202,56.0013,11500.0
2008-02-06 10:45:00,83.69,83.69,83.46,83.46,12300.0,56.0013,56.0013,55.8474,55.8474,12300.0
2008-02-06 10:50:00,83.44,83.48,83.36,83.36,10600.0,55.834,55.8608,55.7805,55.7805,10600.0
2008-02-06 10:55:00,83.39,83.49,83.32,83.47,8700.0,55.8005,55.8675,55.7537,55.8541,8700.0
2008-02-06 11:00:00,83.42,83.75,83.34,83.75,16900.0,55.8206,56.0414,55.7671,56.0414,16900.0
2008-02-06 11:05:00,83.75,83.81,83.69,83.69,26500.0,56.0414,56.0816,56.0013,56.0013,26500.0
2008-02-06 11:10:00,83.66,83.75,83.53,83.75,26300.0,55.9812,56.0414,55.8942,56.0414,26300.0
2008-02-06 11:15:00,83.74,83.9,83.66,83.67,13300.0,56.0347,56.1418,55.9812,55.9879,13300.0
2008-02-06 11:20:00,83.69,83.82,83.66,83.82,12300.0,56.0013,56.0883,55.9812,56.0883,12300.0
2008-02-06 11:25:00,83.89,84.0,83.87,83.92,9900.0,56.1351,56.2087,56.1217,56.1552,9900.0
2008-02-06 11:30:00,83.92,83.98,83.76,83.8,33300.0,56.1552,56.1953,56.0481,56.0749,33300.0
2008-02-06 11:35:00,83.79,83.82,83.74,83.75,4700.0,56.0682,56.0883,56.0347,56.0414,4700.0
2008-02-06 11:40:00,83.72,83.74,83.57,83.65,8200.0,56.0214,56.0347,55.921,55.9745,8200.0
2008-02-06 11:45:00,83.63,83.67,83.54,83.59,5700.0,55.9611,55.9879,55.9009,55.9344,5700.0
2008-02-06 11:50:00,83.54,83.58,83.49,83.56,5100.0,55.9009,55.9277,55.8675,55.9143,5100.0
2008-02-06 11:55:00,83.58,83.65,83.51,83.59,7500.0,55.9277,55.9745,55.8808,55.9344,7500.0
2008-02-06 12:00:00,83.59,83.68,83.57,83.61,10500.0,55.9344,55.9946,55.921,55.9478,10500.0
2008-02-06 12:05:00,83.6,83.67,83.57,83.57,9300.0,55.9411,55.9879,55.921,55.921,9300.0
2008-02-06 12:10:00,83.56,83.57,83.46,83.49,9000.0,55.9143,55.921,55.8474,55.8675,9000.0
2008-02-06 12:15:00,83.48,83.48,83.4,83.44,8000.0,55.8608,55.8608,55.8072,55.834,8000.0
2008-02-06 12:20:00,83.44,83.54,83.43,83.54,7200.0,55.834,55.9009,55.8273,55.9009,7200.0
2008-02-06 12:25:00,83.57,83.6,83.52,83.58,11400.0,55.921,55.9411,55.8875,55.9277,11400.0
2008-02-06 12:30:00,83.59,83.72,83.57,83.67,7900.0,55.9344,56.0214,55.921,55.9879,7900.0
2008-02-06 12:35:00,83.63,83.65,83.58,83.59,12800.0,55.9611,55.9745,55.9277,55.9344,12800.0
2008-02-06 12:40:00,83.58,83.59,83.55,83.56,13300.0,55.9277,55.9344,55.9076,55.9143,13300.0
2008-02-06 12:45:00,83.56,83.58,83.38,83.38,11900.0,55.9143,55.9277,55.7938,55.7938,11900.0
2008-02-06 12:50:00,83.42,83.47,83.27,83.36,19000.0,55.8206,55.8541,55.7202,55.7805,19000.0
2008-02-06 12:55:00,83.36,83.43,83.35,83.43,5500.0,55.7805,55.8273,55.7738,55.8273,5500.0
2008-02-06 13:00:00,83.44,83.44,83.34,83.44,12900.0,55.834,55.834,55.7671,55.834,12900.0
2008-02-06 13:05:00,83.46,83.47,83.36,83.41,6100.0,55.8474,55.8541,55.7805,55.8139,6100.0
2008-02-06 13:10:00,83.39,83.42,83.3,83.41,7000.0,55.8005,55.8206,55.7403,55.8139,7000.0
2008-02-06 13:15:00,83.41,83.65,83.38,83.54,11600.0,55.8139,55.9745,55.7938,55.9009,11600.0
2008-02-06 13:20:00,83.54,83.68,83.54,83.59,10600.0,55.9009,55.9946,55.9009,55.9344,10600.0
2008-02-06 13:25:00,83.58,83.6,83.54,83.57,7500.0,55.9277,55.9411,55.9009,55.921,7500.0
2008-02-06 13:30:00,83.55,83.64,83.52,83.54,19300.0,55.9076,55.9678,55.8875,55.9009,19300.0
2008-02-06 13:35:00,83.53,83.53,83.35,83.38,13100.0,55.8942,55.8942,55.7738,55.7938,13100.0
2008-02-06 13:40:00,83.38,83.41,83.31,83.39,7600.0,55.7938,55.8139,55.747,55.8005,7600.0
2008-02-06 13:45:00,83.4,83.5,83.38,83.47,12700.0,55.8072,55.8741,55.7938,55.8541,12700.0
2008-02-06 13:50:00,83.45,83.51,83.35,83.36,8500.0,55.8407,55.8808,55.7738,55.7805,8500.0
2008-02-06 13:55:00,83.32,83.43,83.28,83.34,33700.0,55.7537,55.8273,55.7269,55.7671,33700.0
2008-02-06 14:00:00,83.32,83.49,83.28,83.49,11500.0,55.7537,55.8675,55.7269,55.8675,11500.0
2008-02-06 14:05:00,83.44,83.49,83.38,83.47,9300.0,55.834,55.8675,55.7938,55.8541,9300.0
2008-02-06 14:10:00,83.42,83.42,83.08,83.24,35300.0,55.8206,55.8206,55.5931,55.7002,35300.0
2008-02-06 14:15:00,83.2,83.32,83.08,83.17,20400.0,55.6734,55.7537,55.5931,55.6533,20400.0
2008-02-06 14:20:00,83.18,83.35,83.07,83.23,32000.0,55.66,55.7738,55.5864,55.6935,32000.0
2008-02-06 14:25:00,83.23,83.41,83.14,83.41,14900.0,55.6935,55.8139,55.6333,55.8139,14900.0
2008-02-06 14:30:00,83.42,83.6,83.36,83.51,35700.0,55.8206,55.9411,55.7805,55.8808,35700.0
2008-02-06 14:35:00,83.48,83.67,83.46,83.65,19200.0,55.8608,55.9879,55.8474,55.9745,19200.0
2008-02-06 14:40:00,83.64,83.76,83.61,83.73,32400.0,55.9678,56.0481,55.9478,56.0281,32400.0
2008-02-06 14:45:00,83.73,83.88,83.66,83.82,42200.0,56.0281,56.1284,55.9812,56.0883,42200.0
2008-02-06 14:50:00,83.8,83.91,83.72,83.77,28900.0,56.0749,56.1485,56.0214,56.0548,28900.0
2008-02-06 14:55:00,83.8,83.95,83.72,83.76,23800.0,56.0749,56.1753,56.0214,56.0481,23800.0
2008-02-06 15:00:00,83.78,83.94,83.76,83.83,36100.0,56.0615,56.1686,56.0481,56.095,36100.0
2008-02-06 15:05:00,83.84,83.87,83.73,83.77,13800.0,56.1017,56.1217,56.0281,56.0548,13800.0
2008-02-06 15:10:00,83.77,83.77,83.51,83.64,35200.0,56.0548,56.0548,55.8808,55.9678,35200.0
2008-02-06 15:15:00,83.63,83.65,83.3,83.57,40700.0,55.9611,55.9745,55.7403,55.921,40700.0
2008-02-06 15:20:00,83.55,83.64,83.43,83.64,29900.0,55.9076,55.9678,55.8273,55.9678,29900.0
2008-02-06 15:25:00,83.65,83.91,83.65,83.9,41800.0,55.9745,56.1485,55.9745,56.1418,41800.0
2008-02-06 15:30:00,83.9,83.91,83.45,83.46,43400.0,56.1418,56.1485,55.8407,55.8474,43400.0
2008-02-06 15:35:00,83.47,83.47,83.25,83.34,48300.0,55.8541,55.8541,55.7069,55.7671,48300.0
2008-02-06 15:40:00,83.34,83.43,83.2,83.26,72600.0,55.7671,55.8273,55.6734,55.7136,72600.0
2008-02-06 15:45:00,83.27,83.32,83.1,83.14,47000.0,55.7202,55.7537,55.6065,55.6333,47000.0
2008-02-06 15:50:00,83.16,83.16,83.02,83.06,49500.0,55.6466,55.6466,55.553,55.5797,49500.0
2008-02-06 15:55:00,83.06,83.11,82.94,83.11,75700.0,55.5797,55.6132,55.4994,55.6132,75700.0
2008-02-07 09:30:00,82.37,83.1,82.16,83.04,98500.0,55.118,55.6065,54.9775,55.5663,98500.0
2008-02-07 09:35:00,83.04,83.27,82.88,83.04,58900.0,55.5663,55.7202,55.4593,55.5663,58900.0
2008-02-07 09:40:00,83.02,83.19,83.0,83.01,41400.0,55.553,55.6667,55.5396,55.5463,41400.0
2008-02-07 09:45:00,83.0,83.05,82.62,82.9,67100.0,55.5396,55.573,55.2853,55.4727,67100.0
2008-02-07 09:50:00,82.96,83.13,82.83,83.0,42800.0,55.5128,55.6266,55.4258,55.5396,42800.0
2008-02-07 09:55:00,83.0,83.09,82.91,83.0,24500.0,55.5396,55.5998,55.4793,55.5396,24500.0
2008-02-07 10:00:00,82.97,83.19,82.9,83.1,49500.0,55.5195,55.6667,55.4727,55.6065,49500.0
2008-02-07 10:05:00,83.15,83.43,83.11,83.13,35500.0,55.6399,55.8273,55.6132,55.6266,35500.0
2008-02-07 10:10:00,83.12,83.19,83.0,83.16,52700.0,55.6199,55.6667,55.5396,55.6466,52700.0
2008-02-07 10:15:00,83.16,83.22,83.06,83.11,18100.0,55.6466,55.6868,55.5797,55.6132,18100.0
2008-02-07 10:20:00,83.15,83.25,83.0,83.18,33800.0,55.6399,55.7069,55.5396,55.66,33800.0
2008-02-07 10:25:00,83.22,83.29,83.11,83.17,29100.0,55.6868,55.7336,55.6132,55.6533,29100.0
2008-02-07 10:30:00,83.15,83.31,83.12,83.25,25100.0,55.6399,55.747,55.6199,55.7069,25100.0
2008-02-07 10:35:00,83.31,83.35,83.23,83.26,31500.0,55.747,55.7738,55.6935,55.7136,31500.0
2008-02-07 10:40:00,83.25,83.29,83.15,83.29,43700.0,55.7069,55.7336,55.6399,55.7336,43700.0
2008-02-07 10:45:00,83.29,83.32,83.15,83.2,49800.0,55.7336,55.7537,55.6399,55.6734,49800.0
2008-02-07 10:50:00,83.18,83.39,83.15,83.35,21900.0,55.66,55.8005,55.6399,55.7738,21900.0
2008-02-07 10:55:00,83.3,83.37,83.05,83.13,16400.0,55.7403,55.7872,55.573,55.6266,16400.0
2008-02-07 11:00:00,83.1,83.26,83.09,83.2,21000.0,55.6065,55.7136,55.5998,55.6734,21000.0
2008-02-07 11:05:00,83.22,83.3,83.0,83.01,56800.0,55.6868,55.7403,55.5396,55.5463,56800.0
2008-02-07 11:10:00,83.03,83.16,82.99,83.16,17600.0,55.5596,55.6466,55.5329,55.6466,17600.0
2008-02-07 11:15:00,83.19,83.31,83.1,83.14,13200.0,55.6667,55.747,55.6065,55.6333,13200.0
2008-02-07 11:20:00,83.15,83.34,83.12,83.31,7500.0,55.6399,55.7671,55.6199,55.747,7500.0
2008-02-07 11:25:00,83.33,83.33,83.09,83.19,25100.0,55.7604,55.7604,55.5998,55.6667,25100.0
2008-02-07 11:30:00,83.2,83.23,83.0,83.06,14300.0,55.6734,55.6935,55.5396,55.5797,14300.0
2008-02-07 11:35:00,83.05,83.08,82.95,83.05,19600.0,55.573,55.5931,55.5061,55.573,19600.0
2008-02-07 11:40:00,83.04,83.13,83.01,83.09,14800.0,55.5663,55.6266,55.5463,55.5998,14800.0
2008-02-07 11:45:00,83.1,83.4,83.1,83.38,14300.0,55.6065,55.8072,55.6065,55.7938,14300.0
2008-02-07 11:50:00,83.38,83.43,83.31,83.36,16300.0,55.7938,55.8273,55.747,55.7805,16300.0
2008-02-07 11:55:00,83.33,83.4,83.23,83.36,10900.0,55.7604,55.8072,55.6935,55.7805,10900.0
2008-02-07 12:00:00,83.32,83.4,83.14,83.17,12600.0,55.7537,55.8072,55.6333,55.6533,12600.0
2008-02-07 12:05:00,83.16,83.16,83.02,83.09,8000.0,55.6466,55.6466,55.553,55.5998,8000.0
2008-02-07 12:10:00,83.09,83.09,82.95,82.98,11400.0,55.5998,55.5998,55.5061,55.5262,11400.0
2008-02-07 12:15:00,82.98,83.09,82.98,83.04,6800.0,55.5262,55.5998,55.5262,55.5663,6800.0
2008-02-07 12:20:00,83.05,83.12,83.03,83.09,5600.0,55.573,55.6199,55.5596,55.5998,5600.0
2008-02-07 12:25:00,83.08,83.09,83.01,83.07,7400.0,55.5931,55.5998,55.5463,55.5864,7400.0
2008-02-07 12:30:00,83.07,83.36,83.05,83.34,13800.0,55.5864,55.7805,55.573,55.7671,13800.0
2008-02-07 12:35:00,83.35,83.38,83.23,83.26,13500.0,55.7738,55.7938,55.6935,55.7136,13500.0
2008-02-07 12:40:00,83.3,83.3,83.1,83.13,9800.0,55.7403,55.7403,55.6065,55.6266,9800.0
2008-02-07 12:45:00,83.14,83.19,83.0,83.14,6700.0,55.6333,55.6667,55.5396,55.6333,6700.0
2008-02-07 12:50:00,83.12,83.21,83.07,83.19,8500.0,55.6199,55.6801,55.5864,55.6667,8500.0
2008-02-07 12:55:00,83.19,83.19,83.08,83.09,6700.0,55.6667,55.6667,55.5931,55.5998,6700.0
2008-02-07 13:00:00,83.09,83.09,82.94,82.98,22100.0,55.5998,55.5998,55.4994,55.5262,22100.0
2008-02-07 13:05:00,82.97,83.06,82.91,83.03,23600.0,55.5195,55.5797,55.4793,55.5596,23600.0
2008-02-07 13:10:00,83.03,83.06,82.96,82.96,14500.0,55.5596,55.5797,55.5128,55.5128,14500.0
2008-02-07 13:15:00,82.96,83.0,82.9,82.92,19800.0,55.5128,55.5396,55.4727,55.486,19800.0
2008-02-07 13:20:00,82.9,82.94,82.87,82.87,13900.0,55.4727,55.4994,55.4526,55.4526,13900.0
2008-02-07 13:25:00,82.9,83.23,82.9,83.2,20500.0,55.4727,55.6935,55.4727,55.6734,20500.0
2008-02-07 13:30:00,83.18,83.22,83.11,83.11,14200.0,55.66,55.6868,55.6132,55.6132,14200.0
2008-02-07 13:35:00,83.13,83.13,83.01,83.07,6900.0,55.6266,55.6266,55.5463,55.5864,6900.0
2008-02-07 13:40:00,83.04,83.29,83.03,83.28,16000.0,55.5663,55.7336,55.5596,55.7269,16000.0
2008-02-07 13:45:00,83.28,83.33,83.23,83.23,6700.0,55.7269,55.7604,55.6935,55.6935,6700.0
2008-02-07 13:50:00,83.23,83.28,83.13,83.19,14900.0,55.6935,55.7269,55.6266,55.6667,14900.0
2008-02-07 13:55:00,83.17,83.44,83.13,83.41,11200.0,55.6533,55.834,55.6266,55.8139,11200.0
2008-02-07 14:00:00,83.38,83.5,83.34,83.34,23700.0,55.7938,55.8741,55.7671,55.7671,23700.0
2008-02-07 14:05:00,83.35,83.47,83.25,83.26,17500.0,55.7738,55.8541,55.7069,55.7136,17500.0
2008-02-07 14:10:00,83.26,83.28,83.0,83.0,18700.0,55.7136,55.7269,55.5396,55.5396,18700.0
2008-02-07 14:15:00,83.01,83.08,82.9,83.01,32000.0,55.5463,55.5931,55.4727,55.5463,32000.0
2008-02-07 14:20:00,83.0,83.09,82.91,83.0,34900.0,55.5396,55.5998,55.4793,55.5396,34900.0
2008-02-07 14:25:00,83.0,83.11,82.98,83.01,38300.0,55.5396,55.6132,55.5262,55.5463,38300.0
2008-02-07 14:30:00,83.01,83.01,82.73,82.73,63000.0,55.5463,55.5463,55.3589,55.3589,63000.0
2008-02-07 14:35:00,82.73,82.9,82.67,82.83,51700.0,55.3589,55.4727,55.3188,55.4258,51700.0
2008-02-07 14:40:00,82.82,82.86,82.7,82.71,47500.0,55.4191,55.4459,55.3388,55.3455,47500.0
2008-02-07 14:45:00,82.7,82.99,82.7,82.99,43100.0,55.3388,55.5329,55.3388,55.5329,43100.0
2008-02-07 14:50:00,83.0,83.09,82.9,83.04,16800.0,55.5396,55.5998,55.4727,55.5663,16800.0
2008-02-07 14:55:00,83.08,83.25,83.0,83.0,20500.0,55.5931,55.7069,55.5396,55.5396,20500.0
2008-02-07 15:00:00,83.0,83.02,82.87,82.92,58200.0,55.5396,55.553,55.4526,55.486,58200.0
2008-02-07 15:05:00,82.89,82.92,82.72,82.8,46200.0,55.466,55.486,55.3522,55.4057,46200.0
2008-02-07 15:10:00,82.8,83.0,82.7,82.83,28100.0,55.4057,55.5396,55.3388,55.4258,28100.0
2008-02-07 15:15:00,82.83,83.09,82.83,83.06,20600.0,55.4258,55.5998,55.4258,55.5797,20600.0
2008-02-07 15:20:00,83.07,83.22,83.0,83.03,49700.0,55.5864,55.6868,55.5396,55.5596,49700.0
2008-02-07 15:25:00,83.03,83.42,83.0,83.12,39000.0,55.5596,55.8206,55.5396,55.6199,39000.0
2008-02-07 15:30:00,83.13,83.33,83.11,83.26,34600.0,55.6266,55.7604,55.6132,55.7136,34600.0
2008-02-07 15:35:00,83.29,83.3,83.06,83.25,38000.0,55.7336,55.7403,55.5797,55.7069,38000.0
2008-02-07 15:40:00,83.25,83.31,83.13,83.13,56300.0,55.7069,55.747,55.6266,55.6266,56300.0
2008-02-07 15:45:00,83.16,83.26,83.07,83.22,53600.0,55.6466,55.7136,55.5864,55.6868,53600.0
2008-02-07 15:50:00,83.22,83.35,83.01,83.33,56700.0,55.6868,55.7738,55.5463,55.7604,56700.0
2008-02-07 15:55:00,83.31,83.4,83.2,83.35,33600.0,55.747,55.8072,55.6734,55.7738,33600.0
2008-02-08 09:30:00,83.17,83.17,82.23,83.04,47500.0,55.6533,55.6533,55.0243,55.5663,47500.0
2008-02-08 09:35:00,83.15,83.3,82.99,83.05,69300.0,55.6399,55.7403,55.5329,55.573,69300.0
2008-02-08 09:40:00,82.99,83.14,82.71,82.84,28600.0,55.5329,55.6333,55.3455,55.4325,28600.0
2008-02-08 09:45:00,82.84,83.05,82.75,83.03,65200.0,55.4325,55.573,55.3723,55.5596,65200.0
2008-02-08 09:50:00,83.1,83.22,82.99,83.13,16700.0,55.6065,55.6868,55.5329,55.6266,16700.0
2008-02-08 09:55:00,83.11,83.34,83.03,83.24,6100.0,55.6132,55.7671,55.5596,55.7002,6100.0
2008-02-08 10:00:00,83.24,83.33,83.18,83.25,13100.0,55.7002,55.7604,55.66,55.7069,13100.0
2008-02-08 10:05:00,83.25,83.25,82.91,82.98,24300.0,55.7069,55.7069,55.4793,55.5262,24300.0
2008-02-08 10:10:00,82.98,83.07,82.98,83.02,20600.0,55.5262,55.5864,55.5262,55.553,20600.0
2008-02-08 10:15:00,83.02,83.13,82.91,82.93,14000.0,55.553,55.6266,55.4793,55.4927,14000.0
2008-02-08 10:20:00,82.9,83.33,82.85,83.33,15100.0,55.4727,55.7604,55.4392,55.7604,15100.0
2008-02-08 10:25:00,83.31,83.45,83.28,83.43,16900.0,55.747,55.8407,55.7269,55.8273,16900.0
2008-02-08 10:30:00,83.42,83.42,82.98,83.05,16800.0,55.8206,55.8206,55.5262,55.573,16800.0
2008-02-08 10:35:00,83.05,83.11,82.97,83.04,17500.0,55.573,55.6132,55.5195,55.5663,17500.0
2008-02-08 10:40:00,83.07,83.32,83.07,83.32,10700.0,55.5864,55.7537,55.5864,55.7537,10700.0
2008-02-08 10:45:00,83.3,83.46,83.29,83.43,9200.0,55.7403,55.8474,55.7336,55.8273,9200.0
2008-02-08 10:50:00,83.45,83.5,83.28,83.31,10600.0,55.8407,55.8741,55.7269,55.747,10600.0
2008-02-08 10:55:00,83.31,83.4,83.18,83.3,9300.0,55.747,55.8072,55.66,55.7403,9300.0
2008-02-08 11:00:00,83.35,83.4,83.2,83.27,11400.0,55.7738,55.8072,55.6734,55.7202,11400.0
2008-02-08 11:05:00,83.31,83.63,83.31,83.55,8800.0,55.747,55.9611,55.747,55.9076,8800.0
2008-02-08 11:10:00,83.59,83.8,83.49,83.51,13500.0,55.9344,56.0749,55.8675,55.8808,13500.0
2008-02-08 11:15:00,83.5,83.52,83.3,83.41,7800.0,55.8741,55.8875,55.7403,55.8139,7800.0
2008-02-08 11:20:00,83.36,83.42,83.28,83.39,12300.0,55.7805,55.8206,55.7269,55.8005,12300.0
2008-02-08 11:25:00,83.39,83.52,83.31,83.46,8800.0,55.8005,55.8875,55.747,55.8474,8800.0
2008-02-08 11:30:00,83.41,83.45,83.36,83.44,4800.0,55.8139,55.8407,55.7805,55.834,4800.0
2008-02-08 11:35:00,83.44,83.46,83.4,83.43,7000.0,55.834,55.8474,55.8072,55.8273,7000.0
2008-02-08 11:40:00,83.4,83.49,83.34,83.49,10000.0,55.8072,55.8675,55.7671,55.8675,10000.0
2008-02-08 11:45:00,83.49,83.55,83.34,83.52,20500.0,55.8675,55.9076,55.7671,55.8875,20500.0
2008-02-08 11:50:00,83.55,83.55,83.46,83.53,9200.0,55.9076,55.9076,55.8474,55.8942,9200.0
2008-02-08 11:55:00,83.51,83.57,83.35,83.46,21600.0,55.8808,55.921,55.7738,55.8474,21600.0
2008-02-08 12:00:00,83.47,83.48,83.32,83.37,24000.0,55.8541,55.8608,55.7537,55.7872,24000.0
2008-02-08 12:05:00,83.37,83.54,83.33,83.48,17500.0,55.7872,55.9009,55.7604,55.8608,17500.0
2008-02-08 12:10:00,83.54,83.63,83.42,83.61,39100.0,55.9009,55.9611,55.8206,55.9478,39100.0
2008-02-08 12:15:00,83.62,83.85,83.57,83.57,102200.0,55.9544,56.1084,55.921,55.921,102200.0
2008-02-08 12:20:00,83.6,83.6,83.1,83.24,39800.0,55.9411,55.9411,55.6065,55.7002,39800.0
2008-02-08 12:25:00,83.23,83.5,83.19,83.49,34300.0,55.6935,55.8741,55.6667,55.8675,34300.0
2008-02-08 12:30:00,83.48,83.57,83.44,83.51,19600.0,55.8608,55.921,55.834,55.8808,19600.0
2008-02-08 12:35:00,83.51,83.61,83.42,83.57,11200.0,55.8808,55.9478,55.8206,55.921,11200.0
2008-02-08 12:40:00,83.61,83.67,83.52,83.57,15200.0,55.9478,55.9879,55.8875,55.921,15200.0
2008-02-08 12:45:00,83.55,83.59,83.13,83.3,24400.0,55.9076,55.9344,55.6266,55.7403,24400.0
2008-02-08 12:50:00,83.3,83.65,83.3,83.6,13600.0,55.7403,55.9745,55.7403,55.9411,13600.0
2008-02-08 12:55:00,83.56,83.65,83.55,83.65,3000.0,55.9143,55.9745,55.9076,55.9745,3000.0
2008-02-08 13:00:00,83.62,83.64,83.48,83.57,7100.0,55.9544,55.9678,55.8608,55.921,7100.0
2008-02-08 13:05:00,83.56,83.56,83.4,83.44,4500.0,55.9143,55.9143,55.8072,55.834,4500.0
2008-02-08 13:10:00,83.46,83.47,83.16,83.22,11600.0,55.8474,55.8541,55.6466,55.6868,11600.0
2008-02-08 13:15:00,83.31,83.38,83.18,83.25,14900.0,55.747,55.7938,55.66,55.7069,14900.0
2008-02-08 13:20:00,83.22,83.37,83.06,83.29,13500.0,55.6868,55.7872,55.5797,55.7336,13500.0
2008-02-08 13:25:00,83.29,83.43,83.15,83.4,8300.0,55.7336,55.8273,55.6399,55.8072,8300.0
2008-02-08 13:30:00,83.43,83.43,83.1,83.23,12500.0,55.8273,55.8273,55.6065,55.6935,12500.0
2008-02-08 13:35:00,83.16,83.21,83.02,83.06,9000.0,55.6466,55.6801,55.553,55.5797,9000.0
2008-02-08 13:40:00,83.04,83.16,82.82,82.84,35100.0,55.5663,55.6466,55.4191,55.4325,35100.0
2008-02-08 13:45:00,82.85,83.24,82.79,83.24,26200.0,55.4392,55.7002,55.3991,55.7002,26200.0
2008-02-08 13:50:00,83.23,83.46,83.21,83.31,17000.0,55.6935,55.8474,55.6801,55.747,17000.0
2008-02-08 13:55:00,83.26,83.57,83.25,83.28,13800.0,55.7136,55.921,55.7069,55.7269,13800.0
2008-02-08 14:00:00,83.29,83.41,83.18,83.3,12700.0,55.7336,55.8139,55.66,55.7403,12700.0
2008-02-08 14:05:00,83.31,83.37,83.23,83.31,10100.0,55.747,55.7872,55.6935,55.747,10100.0
2008-02-08 14:10:00,83.29,83.48,83.29,83.32,13500.0,55.7336,55.8608,55.7336,55.7537,13500.0
2008-02-08 14:15:00,83.33,83.47,83.19,83.46,20600.0,55.7604,55.8541,55.6667,55.8474,20600.0
2008-02-08 14:20:00,83.47,83.53,83.3,83.32,16300.0,55.8541,55.8942,55.7403,55.7537,16300.0
2008-02-08 14:25:00,83.32,83.56,83.3,83.48,10700.0,55.7537,55.9143,55.7403,55.8608,10700.0
2008-02-08 14:30:00,83.44,83.52,83.26,83.33,12500.0,55.834,55.8875,55.7136,55.7604,12500.0
2008-02-08 14:35:00,83.27,83.58,83.24,83.55,15500.0,55.7202,55.9277,55.7002,55.9076,15500.0
2008-02-08 14:40:00,83.53,83.57,83.39,83.57,4800.0,55.8942,55.921,55.8005,55.921,4800.0
2008-02-08 14:45:00,83.59,83.59,83.35,83.38,8600.0,55.9344,55.9344,55.7738,55.7938,8600.0
2008-02-08 14:50:00,83.38,83.45,83.33,83.36,6200.0,55.7938,55.8407,55.7604,55.7805,6200.0
2008-02-08 14:55:00,83.36,83.46,83.14,83.14,9600.0,55.7805,55.8474,55.6333,55.6333,9600.0
2008-02-08 15:00:00,83.16,83.25,83.11,83.2,8900.0,55.6466,55.7069,55.6132,55.6734,8900.0
2008-02-08 15:05:00,83.2,83.31,83.1,83.24,14300.0,55.6734,55.747,55.6065,55.7002,14300.0
2008-02-08 15:10:00,83.22,83.37,83.18,83.27,63700.0,55.6868,55.7872,55.66,55.7202,63700.0
2008-02-08 15:15:00,83.27,83.47,83.25,83.41,26200.0,55.7202,55.8541,55.7069,55.8139,26200.0
2008-02-08 15:20:00,83.42,83.42,83.17,83.26,16600.0,55.8206,55.8206,55.6533,55.7136,16600.0
2008-02-08 15:25:00,83.23,83.38,83.23,83.38,6100.0,55.6935,55.7938,55.6935,55.7938,6100.0
2008-02-08 15:30:00,83.36,83.65,83.31,83.65,22500.0,55.7805,55.9745,55.747,55.9745,22500.0
2008-02-08 15:35:00,83.65,83.65,83.37,83.51,17500.0,55.9745,55.9745,55.7872,55.8808,17500.0
2008-02-08 15:40:00,83.46,83.62,83.41,83.59,13100.0,55.8474,55.9544,55.8139,55.9344,13100.0
2008-02-08 15:45:00,83.62,83.87,83.62,83.69,14800.0,55.9544,56.1217,55.9544,56.0013,14800.0
2008-02-08 15:50:00,83.75,83.78,83.46,83.48,34400.0,56.0414,56.0615,55.8474,55.8608,34400.0
2008-02-08 15:55:00,83.48,83.48,83.35,83.46,37000.0,55.8608,55.8608,55.7738,55.8474,37000.0
2008-02-11 09:30:00,83.51,83.51,82.87,83.23,36600.0,55.8808,55.8808,55.4526,55.6935,36600.0
2008-02-11 09:35:00,83.23,83.52,83.17,83.2,20100.0,55.6935,55.8875,55.6533,55.6734,20100.0
2008-02-11 09:40:00,83.19,83.37,83.12,83.23,16100.0,55.6667,55.7872,55.6199,55.6935,16100.0
2008-02-11 09:45:00,83.25,83.33,83.1,83.15,9400.0,55.7069,55.7604,55.6065,55.6399,9400.0
2008-02-11 09:50:00,83.18,83.38,83.07,83.17,16400.0,55.66,55.7938,55.5864,55.6533,16400.0
2008-02-11 09:55:00,83.22,83.29,83.0,83.21,17600.0,55.6868,55.7336,55.5396,55.6801,17600.0
2008-02-11 10:00:00,83.15,83.45,83.14,83.21,14000.0,55.6399,55.8407,55.6333,55.6801,14000.0
2008-02-11 10:05:00,83.27,83.27,83.0,83.02,22500.0,55.7202,55.7202,55.5396,55.553,22500.0
2008-02-11 10:10:00,83.01,83.01,82.87,82.92,5500.0,55.5463,55.5463,55.4526,55.486,5500.0
2008-02-11 10:15:00,82.93,83.14,82.92,82.97,11200.0,55.4927,55.6333,55.486,55.5195,11200.0
2008-02-11 10:20:00,82.93,82.97,82.75,82.79,16800.0,55.4927,55.5195,55.3723,55.3991,16800.0
2008-02-11 10:25:00,82.77,82.88,82.75,82.88,7000.0,55.3857,55.4593,55.3723,55.4593,7000.0
2008-02-11 10:30:00,82.96,82.98,82.81,82.98,7500.0,55.5128,55.5262,55.4124,55.5262,7500.0
2008-02-11 10:35:00,82.97,83.04,82.76,82.81,9700.0,55.5195,55.5663,55.379,55.4124,9700.0
2008-02-11 10:40:00,82.77,82.88,82.75,82.8,11000.0,55.3857,55.4593,55.3723,55.4057,11000.0
2008-02-11 10:45:00,82.8,82.91,82.77,82.89,11400.0,55.4057,55.4793,55.3857,55.466,11400.0
2008-02-11 10:50:00,82.87,83.02,82.82,83.0,6600.0,55.4526,55.553,55.4191,55.5396,6600.0
2008-02-11 10:55:00,82.98,83.23,82.96,83.21,11700.0,55.5262,55.6935,55.5128,55.6801,11700.0
2008-02-11 11:00:00,83.21,83.22,82.94,82.97,11500.0,55.6801,55.6868,55.4994,55.5195,11500.0
2008-02-11 11:05:00,82.92,82.99,82.75,82.8,16200.0,55.486,55.5329,55.3723,55.4057,16200.0
2008-02-11 11:10:00,82.84,82.85,82.76,82.77,14700.0,55.4325,55.4392,55.379,55.3857,14700.0
2008-02-11 11:15:00,82.83,82.93,82.77,82.86,16300.0,55.4258,55.4927,55.3857,55.4459,16300.0
2008-02-11 11:20:00,82.87,82.9,82.75,82.76,22100.0,55.4526,55.4727,55.3723,55.379,22100.0
2008-02-11 11:25:00,82.76,82.89,82.74,82.88,14300.0,55.379,55.466,55.3656,55.4593,14300.0
2008-02-11 11:30:00,82.88,82.91,82.74,82.86,12200.0,55.4593,55.4793,55.3656,55.4459,12200.0
2008-02-11 11:35:00,82.86,83.0,82.86,82.94,17100.0,55.4459,55.5396,55.4459,55.4994,17100.0
2008-02-11 11:40:00,82.96,83.05,82.95,83.03,8200.0,55.5128,55.573,55.5061,55.5596,8200.0
2008-02-11 11:45:00,83.01,83.01,82.83,83.0,29600.0,55.5463,55.5463,55.4258,55.5396,29600.0
2008-02-11 11:50:00,83.03,83.13,82.95,83.13,7200.0,55.5596,55.6266,55.5061,55.6266,7200.0
2008-02-11 11:55:00,83.09,83.09,82.95,82.95,6300.0,55.5998,55.5998,55.5061,55.5061,6300.0
2008-02-11 12:00:00,82.98,83.26,82.95,83.26,11100.0,55.5262,55.7136,55.5061,55.7136,11100.0
2008-02-11 12:05:00,83.28,83.41,83.21,83.3,11100.0,55.7269,55.8139,55.6801,55.7403,11100.0
2008-02-11 12:10:00,83.26,83.31,83.17,83.23,4600.0,55.7136,55.747,55.6533,55.6935,4600.0
2008-02-11 12:15:00,83.24,83.36,83.15,83.25,7100.0,55.7002,55.7805,55.6399,55.7069,7100.0
2008-02-11 12:20:00,83.27,83.27,83.2,83.2,1900.0,55.7202,55.7202,55.6734,55.6734,1900.0
2008-02-11 12:25:00,83.18,83.19,83.08,83.1,32600.0,55.66,55.6667,55.5931,55.6065,32600.0
2008-02-11 12:30:00,83.13,83.21,82.99,83.16,26500.0,55.6266,55.6801,55.5329,55.6466,26500.0
2008-02-11 12:35:00,83.15,83.5,83.11,83.5,8500.0,55.6399,55.8741,55.6132,55.8741,8500.0
2008-02-11 12:40:00,83.5,83.65,83.46,83.59,9400.0,55.8741,55.9745,55.8474,55.9344,9400.0
2008-02-11 12:45:00,83.65,83.79,83.65,83.77,8600.0,55.9745,56.0682,55.9745,56.0548,8600.0
2008-02-11 12:50:00,83.73,83.73,83.47,83.62,10900.0,56.0281,56.0281,55.8541,55.9544,10900.0
2008-02-11 12:55:00,83.65,83.65,83.53,83.58,2700.0,55.9745,55.9745,55.8942,55.9277,2700.0
2008-02-11 13:00:00,83.58,83.76,83.58,83.59,12800.0,55.9277,56.0481,55.9277,55.9344,12800.0
2008-02-11 13:05:00,83.58,83.58,83.45,83.46,6100.0,55.9277,55.9277,55.8407,55.8474,6100.0
2008-02-11 13:10:00,83.47,83.59,83.41,83.56,4500.0,55.8541,55.9344,55.8139,55.9143,4500.0
2008-02-11 13:15:00,83.59,83.59,83.46,83.48,7600.0,55.9344,55.9344,55.8474,55.8608,7600.0
2008-02-11 13:20:00,83.44,83.46,83.38,83.42,5500.0,55.834,55.8474,55.7938,55.8206,5500.0
2008-02-11 13:25:00,83.44,83.49,83.42,83.49,8000.0,55.834,55.8675,55.8206,55.8675,8000.0
2008-02-11 13:30:00,83.5,83.59,83.48,83.59,11400.0,55.8741,55.9344,55.8608,55.9344,11400.0
2008-02-11 13:35:00,83.57,83.57,83.46,83.48,5600.0,55.921,55.921,55.8474,55.8608,5600.0
2008-02-11 13:40:00,83.5,83.51,83.28,83.31,28000.0,55.8741,55.8808,55.7269,55.747,28000.0
2008-02-11 13:45:00,83.33,83.38,83.23,83.28,9900.0,55.7604,55.7938,55.6935,55.7269,9900.0
2008-02-11 13:50:00,83.3,83.38,83.2,83.2,12400.0,55.7403,55.7938,55.6734,55.6734,12400.0
2008-02-11 13:55:00,83.2,83.34,83.17,83.29,17000.0,55.6734,55.7671,55.6533,55.7336,17000.0
2008-02-11 14:00:00,83.28,83.29,83.17,83.19,15400.0,55.7269,55.7336,55.6533,55.6667,15400.0
2008-02-11 14:05:00,83.16,83.26,83.16,83.24,8500.0,55.6466,55.7136,55.6466,55.7002,8500.0
2008-02-11 14:10:00,83.24,83.34,83.21,83.25,15000.0,55.7002,55.7671,55.6801,55.7069,15000.0
2008-02-11 14:15:00,83.25,83.25,83.1,83.22,18500.0,55.7069,55.7069,55.6065,55.6868,18500.0
2008-02-11 14:20:00,83.22,83.23,83.11,83.14,39700.0,55.6868,55.6935,55.6132,55.6333,39700.0
2008-02-11 14:25:00,83.14,83.2,83.0,83.05,32600.0,55.6333,55.6734,55.5396,55.573,32600.0
2008-02-11 14:30:00,83.06,83.11,83.0,83.03,36400.0,55.5797,55.6132,55.5396,55.5596,36400.0
2008-02-11 14:35:00,83.03,83.05,82.99,82.99,50000.0,55.5596,55.573,55.5329,55.5329,50000.0
2008-02-11 14:40:00,82.98,83.17,82.97,83.17,82600.0,55.5262,55.6533,55.5195,55.6533,82600.0
2008-02-11 14:45:00,83.16,83.44,83.16,83.44,20300.0,55.6466,55.834,55.6466,55.834,20300.0
2008-02-11 14:50:00,83.41,83.54,83.29,83.5,22200.0,55.8139,55.9009,55.7336,55.8741,22200.0
2008-02-11 14:55:00,83.5,83.54,83.4,83.46,17300.0,55.8741,55.9009,55.8072,55.8474,17300.0
2008-02-11 15:00:00,83.45,83.46,83.27,83.39,28900.0,55.8407,55.8474,55.7202,55.8005,28900.0
2008-02-11 15:05:00,83.39,83.39,83.23,83.36,31000.0,55.8005,55.8005,55.6935,55.7805,31000.0
2008-02-11 15:10:00,83.36,83.39,83.27,83.31,70200.0,55.7805,55.8005,55.7202,55.747,70200.0
2008-02-11 15:15:00,83.32,83.32,83.16,83.2,16400.0,55.7537,55.7537,55.6466,55.6734,16400.0
2008-02-11 15:20:00,83.21,83.3,83.15,83.24,42000.0,55.6801,55.7403,55.6399,55.7002,42000.0
2008-02-11 15:25:00,83.26,83.27,83.11,83.17,23800.0,55.7136,55.7202,55.6132,55.6533,23800.0
2008-02-11 15:30:00,83.16,83.2,83.01,83.16,30500.0,55.6466,55.6734,55.5463,55.6466,30500.0
2008-02-11 15:35:00,83.16,83.18,83.01,83.04,37600.0,55.6466,55.66,55.5463,55.5663,37600.0
2008-02-11 15:40:00,83.05,83.08,83.0,83.0,36400.0,55.573,55.5931,55.5396,55.5396,36400.0
2008-02-11 15:45:00,83.02,83.06,82.99,83.06,69800.0,55.553,55.5797,55.5329,55.5797,69800.0
2008-02-11 15:50:00,83.06,83.25,83.02,83.25,64300.0,55.5797,55.7069,55.553,55.7069,64300.0
2008-02-11 15:55:00,83.23,83.3,83.19,83.22,59200.0,55.6935,55.7403,55.6667,55.6868,59200.0
2008-02-12 09:30:00,83.65,84.19,83.35,83.38,26600.0,55.9745,56.3359,55.7738,55.7938,26600.0
2008-02-12 09:35:00,83.35,83.43,83.08,83.24,20900.0,55.7738,55.8273,55.5931,55.7002,20900.0
2008-02-12 09:40:00,83.25,83.33,83.01,83.11,33100.0,55.7069,55.7604,55.5463,55.6132,33100.0
2008-02-12 09:45:00,83.09,83.25,83.08,83.17,39800.0,55.5998,55.7069,55.5931,55.6533,39800.0
2008-02-12 09:50:00,83.14,83.2,83.0,83.02,76100.0,55.6333,55.6734,55.5396,55.553,76100.0
2008-02-12 09:55:00,83.0,83.05,82.93,83.0,88200.0,55.5396,55.573,55.4927,55.5396,88200.0
2008-02-12 10:00:00,83.0,83.04,82.98,83.0,88100.0,55.5396,55.5663,55.5262,55.5396,88100.0
2008-02-12 10:05:00,83.0,83.18,82.98,83.09,61900.0,55.5396,55.66,55.5262,55.5998,61900.0
2008-02-12 10:10:00,83.09,83.22,83.07,83.1,74100.0,55.5998,55.6868,55.5864,55.6065,74100.0
2008-02-12 10:15:00,83.13,83.15,83.0,83.06,76300.0,55.6266,55.6399,55.5396,55.5797,76300.0
2008-02-12 10:20:00,83.05,83.13,83.05,83.1,21900.0,55.573,55.6266,55.573,55.6065,21900.0
2008-02-12 10:25:00,83.12,83.36,83.09,83.36,18900.0,55.6199,55.7805,55.5998,55.7805,18900.0
2008-02-12 10:30:00,83.35,83.67,83.34,83.66,40700.0,55.7738,55.9879,55.7671,55.9812,40700.0
2008-02-12 10:35:00,83.66,83.77,83.6,83.66,55500.0,55.9812,56.0548,55.9411,55.9812,55500.0
2008-02-12 10:40:00,83.65,83.7,83.52,83.7,38700.0,55.9745,56.008,55.8875,56.008,38700.0
2008-02-12 10:45:00,83.7,83.87,83.7,83.82,34800.0,56.008,56.1217,56.008,56.0883,34800.0
2008-02-12 10:50:00,83.84,83.84,83.64,83.76,24000.0,56.1017,56.1017,55.9678,56.0481,24000.0
2008-02-12 10:55:00,83.77,83.87,83.7,83.85,35600.0,56.0548,56.1217,56.008,56.1084,35600.0
2008-02-12 11:00:00,83.85,83.85,83.71,83.76,21900.0,56.1084,56.1084,56.0147,56.0481,21900.0
2008-02-12 11:05:00,83.77,83.81,83.62,83.81,25300.0,56.0548,56.0816,55.9544,56.0816,25300.0
2008-02-12 11:10:00,83.79,83.96,83.79,83.93,31400.0,56.0682,56.182,56.0682,56.1619,31400.0
2008-02-12 11:15:00,83.93,84.09,83.92,84.09,22400.0,56.1619,56.2689,56.1552,56.2689,22400.0
2008-02-12 11:20:00,84.1,84.23,84.08,84.08,34800.0,56.2756,56.3626,56.2623,56.2623,34800.0
2008-02-12 11:25:00,84.08,84.19,84.08,84.19,18500.0,56.2623,56.3359,56.2623,56.3359,18500.0
2008-02-12 11:30:00,84.17,84.25,84.17,84.2,25600.0,56.3225,56.376,56.3225,56.3426,25600.0
2008-02-12 11:35:00,84.19,84.23,84.1,84.17,19400.0,56.3359,56.3626,56.2756,56.3225,19400.0
2008-02-12 11:40:00,84.17,84.27,84.14,84.27,18200.0,56.3225,56.3894,56.3024,56.3894,18200.0
2008-02-12 11:45:00,84.26,84.39,84.25,84.39,17600.0,56.3827,56.4697,56.376,56.4697,17600.0
2008-02-12 11:50:00,84.39,84.43,84.18,84.18,15500.0,56.4697,56.4965,56.3292,56.3292,15500.0
2008-02-12 11:55:00,84.18,84.2,83.97,84.01,50400.0,56.3292,56.3426,56.1886,56.2154,50400.0
2008-02-12 12:00:00,84.03,84.09,83.98,84.09,23200.0,56.2288,56.2689,56.1953,56.2689,23200.0
2008-02-12 12:05:00,84.07,84.1,83.96,84.05,21100.0,56.2556,56.2756,56.182,56.2422,21100.0
2008-02-12 12:10:00,84.05,84.05,83.82,83.89,30400.0,56.2422,56.2422,56.0883,56.1351,30400.0
2008-02-12 12:15:00,83.89,83.95,83.85,83.89,19600.0,56.1351,56.1753,56.1084,56.1351,19600.0
2008-02-12 12:20:00,83.88,83.88,83.67,83.74,27300.0,56.1284,56.1284,55.9879,56.0347,27300.0
2008-02-12 12:25:00,83.74,83.75,83.41,83.55,32400.0,56.0347,56.0414,55.8139,55.9076,32400.0
2008-02-12 12:30:00,83.58,83.64,83.49,83.64,11400.0,55.9277,55.9678,55.8675,55.9678,11400.0
2008-02-12 12:35:00,83.64,83.81,83.64,83.81,26300.0,55.9678,56.0816,55.9678,56.0816,26300.0
2008-02-12 12:40:00,83.78,83.85,83.73,83.77,20300.0,56.0615,56.1084,56.0281,56.0548,20300.0
2008-02-12 12:45:00,83.77,84.02,83.77,83.86,21100.0,56.0548,56.2221,56.0548,56.115,21100.0
2008-02-12 12:50:00,83.88,84.1,83.88,84.09,18500.0,56.1284,56.2756,56.1284,56.2689,18500.0
2008-02-12 12:55:00,84.06,84.23,84.06,84.23,19800.0,56.2489,56.3626,56.2489,56.3626,19800.0
2008-02-12 13:00:00,84.23,84.31,84.23,84.26,17600.0,56.3626,56.4162,56.3626,56.3827,17600.0
2008-02-12 13:05:00,84.26,84.29,84.22,84.22,15900.0,56.3827,56.4028,56.3559,56.3559,15900.0
2008-02-12 13:10:00,84.23,84.23,84.19,84.22,17900.0,56.3626,56.3626,56.3359,56.3559,17900.0
2008-02-12 13:15:00,84.24,84.31,84.2,84.28,25400.0,56.3693,56.4162,56.3426,56.3961,25400.0
2008-02-12 13:20:00,84.27,84.4,84.27,84.4,17200.0,56.3894,56.4764,56.3894,56.4764,17200.0
2008-02-12 13:25:00,84.4,84.63,84.39,84.62,25600.0,56.4764,56.6303,56.4697,56.6236,25600.0
2008-02-12 13:30:00,84.61,84.66,84.5,84.5,21400.0,56.6169,56.6504,56.5433,56.5433,21400.0
2008-02-12 13:35:00,84.52,84.53,84.24,84.32,34200.0,56.5567,56.5634,56.3693,56.4229,34200.0
2008-02-12 13:40:00,84.32,84.33,84.29,84.32,13700.0,56.4229,56.4295,56.4028,56.4229,13700.0
2008-02-12 13:45:00,84.33,84.33,84.24,84.25,9700.0,56.4295,56.4295,56.3693,56.376,9700.0
2008-02-12 13:50:00,84.26,84.29,84.2,84.2,22400.0,56.3827,56.4028,56.3426,56.3426,22400.0
2008-02-12 13:55:00,84.23,84.27,84.19,84.21,13100.0,56.3626,56.3894,56.3359,56.3492,13100.0
2008-02-12 14:00:00,84.19,84.22,84.1,84.12,14900.0,56.3359,56.3559,56.2756,56.289,14900.0
2008-02-12 14:05:00,84.12,84.17,83.97,84.01,16500.0,56.289,56.3225,56.1886,56.2154,16500.0
2008-02-12 14:10:00,84.04,84.12,84.01,84.12,28800.0,56.2355,56.289,56.2154,56.289,28800.0
2008-02-12 14:15:00,84.11,84.11,83.8,83.8,30000.0,56.2823,56.2823,56.0749,56.0749,30000.0
2008-02-12 14:20:00,83.77,83.88,83.73,83.75,30000.0,56.0548,56.1284,56.0281,56.0414,30000.0
2008-02-12 14:25:00,83.76,83.79,83.66,83.73,36000.0,56.0481,56.0682,55.9812,56.0281,36000.0
2008-02-12 14:30:00,83.74,83.77,83.53,83.74,33300.0,56.0347,56.0548,55.8942,56.0347,33300.0
2008-02-12 14:35:00,83.73,83.85,83.65,83.81,33300.0,56.0281,56.1084,55.9745,56.0816,33300.0
2008-02-12 14:40:00,83.82,83.89,83.73,83.89,28600.0,56.0883,56.1351,56.0281,56.1351,28600.0
2008-02-12 14:45:00,83.88,84.06,83.75,84.06,29900.0,56.1284,56.2489,56.0414,56.2489,29900.0
2008-02-12 14:50:00,84.07,84.1,84.0,84.1,20700.0,56.2556,56.2756,56.2087,56.2756,20700.0
2008-02-12 14:55:00,84.1,84.1,83.84,84.0,60700.0,56.2756,56.2756,56.1017,56.2087,60700.0
2008-02-12 15:00:00,83.99,84.09,83.95,83.96,31100.0,56.202,56.2689,56.1753,56.182,31100.0
2008-02-12 15:05:00,83.96,84.0,83.69,83.88,32200.0,56.182,56.2087,56.0013,56.1284,32200.0
2008-02-12 15:10:00,83.92,83.99,83.83,83.9,16600.0,56.1552,56.202,56.095,56.1418,16600.0
2008-02-12 15:15:00,83.91,84.32,83.85,83.86,40800.0,56.1485,56.4229,56.1084,56.115,40800.0
2008-02-12 15:20:00,83.86,83.92,83.59,83.67,29100.0,56.115,56.1552,55.9344,55.9879,29100.0
2008-02-12 15:25:00,83.64,83.69,83.44,83.67,53000.0,55.9678,56.0013,55.834,55.9879,53000.0
2008-02-12 15:30:00,83.69,83.85,83.67,83.72,80000.0,56.0013,56.1084,55.9879,56.0214,80000.0
2008-02-12 15:35:00,83.72,83.74,83.39,83.47,62100.0,56.0214,56.0347,55.8005,55.8541,62100.0
2008-02-12 15:40:00,83.48,83.67,83.41,83.6,48400.0,55.8608,55.9879,55.8139,55.9411,48400.0
2008-02-12 15:45:00,83.58,83.81,83.5,83.79,75900.0,55.9277,56.0816,55.8741,56.0682,75900.0
2008-02-12 15:50:00,83.79,83.88,83.71,83.72,84300.0,56.0682,56.1284,56.0147,56.0214,84300.0
2008-02-12 15:55:00,83.73,84.0,83.69,83.98,152300.0,56.0281,56.2087,56.0013,56.1953,152300.0
2008-02-13 09:30:00,84.71,84.71,84.06,84.15,93200.0,56.6838,56.6838,56.2489,56.3091,93200.0
2008-02-13 09:35:00,84.16,84.17,83.72,83.72,36200.0,56.3158,56.3225,56.0214,56.0214,36200.0
2008-02-13 09:40:00,83.74,83.76,83.42,83.5,30300.0,56.0347,56.0481,55.8206,55.8741,30300.0
2008-02-13 09:45:00,83.5,84.01,83.39,84.0,62700.0,55.8741,56.2154,55.8005,56.2087,62700.0
2008-02-13 09:50:00,83.96,84.01,83.73,83.95,34000.0,56.182,56.2154,56.0281,56.1753,34000.0
2008-02-13 09:55:00,83.98,84.07,83.82,83.82,20100.0,56.1953,56.2556,56.0883,56.0883,20100.0
2008-02-13 10:00:00,83.86,84.03,83.8,83.84,26900.0,56.115,56.2288,56.0749,56.1017,26900.0
2008-02-13 10:05:00,83.86,84.07,83.79,84.07,19000.0,56.115,56.2556,56.0682,56.2556,19000.0
2008-02-13 10:10:00,84.04,84.11,83.92,84.1,19200.0,56.2355,56.2823,56.1552,56.2756,19200.0
2008-02-13 10:15:00,84.11,84.25,84.08,84.2,18300.0,56.2823,56.376,56.2623,56.3426,18300.0
2008-02-13 10:20:00,84.15,84.3,84.14,84.25,30900.0,56.3091,56.4095,56.3024,56.376,30900.0
2008-02-13 10:25:00,84.21,84.24,84.02,84.15,14100.0,56.3492,56.3693,56.2221,56.3091,14100.0
2008-02-13 10:30:00,84.14,84.2,83.67,83.79,34000.0,56.3024,56.3426,55.9879,56.0682,34000.0
2008-02-13 10:35:00,83.79,83.89,83.67,83.87,23200.0,56.0682,56.1351,55.9879,56.1217,23200.0
2008-02-13 10:40:00,83.84,83.9,83.72,83.74,10700.0,56.1017,56.1418,56.0214,56.0347,10700.0
2008-02-13 10:45:00,83.76,83.86,83.71,83.76,13100.0,56.0481,56.115,56.0147,56.0481,13100.0
2008-02-13 10:50:00,83.75,83.9,83.71,83.84,11200.0,56.0414,56.1418,56.0147,56.1017,11200.0
2008-02-13 10:55:00,83.85,84.0,83.82,83.9,16500.0,56.1084,56.2087,56.0883,56.1418,16500.0
2008-02-13 11:00:00,83.88,83.96,83.86,83.91,7400.0,56.1284,56.182,56.115,56.1485,7400.0
2008-02-13 11:05:00,83.92,83.92,83.77,83.8,11400.0,56.1552,56.1552,56.0548,56.0749,11400.0
2008-02-13 11:10:00,83.78,83.85,83.61,83.61,21300.0,56.0615,56.1084,55.9478,55.9478,21300.0
2008-02-13 11:15:00,83.61,83.65,83.56,83.56,28600.0,55.9478,55.9745,55.9143,55.9143,28600.0
2008-02-13 11:20:00,83.55,83.56,83.43,83.43,26100.0,55.9076,55.9143,55.8273,55.8273,26100.0
2008-02-13 11:25:00,83.43,83.5,83.32,83.49,36500.0,55.8273,55.8741,55.7537,55.8675,36500.0
2008-02-13 11:30:00,83.48,83.48,83.39,83.44,10900.0,55.8608,55.8608,55.8005,55.834,10900.0
2008-02-13 11:35:00,83.43,83.46,83.35,83.46,8600.0,55.8273,55.8474,55.7738,55.8474,8600.0
2008-02-13 11:40:00,83.47,83.53,83.45,83.48,10200.0,55.8541,55.8942,55.8407,55.8608,10200.0
2008-02-13 11:45:00,83.46,83.55,83.41,83.54,13900.0,55.8474,55.9076,55.8139,55.9009,13900.0
2008-02-13 11:50:00,83.55,83.57,83.39,83.42,14400.0,55.9076,55.921,55.8005,55.8206,14400.0
2008-02-13 11:55:00,83.44,83.55,83.43,83.54,11200.0,55.834,55.9076,55.8273,55.9009,11200.0
2008-02-13 12:00:00,83.5,83.66,83.46,83.64,11400.0,55.8741,55.9812,55.8474,55.9678,11400.0
2008-02-13 12:05:00,83.66,83.7,83.45,83.54,21800.0,55.9812,56.008,55.8407,55.9009,21800.0
2008-02-13 12:10:00,83.53,83.63,83.53,83.56,14700.0,55.8942,55.9611,55.8942,55.9143,14700.0
2008-02-13 12:15:00,83.55,83.56,83.43,83.46,10600.0,55.9076,55.9143,55.8273,55.8474,10600.0
2008-02-13 12:20:00,83.47,83.47,83.39,83.39,11300.0,55.8541,55.8541,55.8005,55.8005,11300.0
2008-02-13 12:25:00,83.39,83.43,83.37,83.41,9000.0,55.8005,55.8273,55.7872,55.8139,9000.0
2008-02-13 12:30:00,83.41,83.42,83.25,83.29,72900.0,55.8139,55.8206,55.7069,55.7336,72900.0
2008-02-13 12:35:00,83.31,83.35,83.2,83.25,21300.0,55.747,55.7738,55.6734,55.7069,21300.0
2008-02-13 12:40:00,83.25,83.32,83.21,83.3,11400.0,55.7069,55.7537,55.6801,55.7403,11400.0
2008-02-13 12:45:00,83.3,83.41,83.28,83.37,25300.0,55.7403,55.8139,55.7269,55.7872,25300.0
2008-02-13 12:50:00,83.35,83.39,83.33,83.33,13200.0,55.7738,55.8005,55.7604,55.7604,13200.0
2008-02-13 12:55:00,83.33,83.35,83.22,83.3,19400.0,55.7604,55.7738,55.6868,55.7403,19400.0
2008-02-13 13:00:00,83.3,83.33,83.23,83.33,22700.0,55.7403,55.7604,55.6935,55.7604,22700.0
2008-02-13 13:05:00,83.34,83.43,83.3,83.38,45800.0,55.7671,55.8273,55.7403,55.7938,45800.0
2008-02-13 13:10:00,83.39,83.41,83.24,83.39,39300.0,55.8005,55.8139,55.7002,55.8005,39300.0
2008-02-13 13:15:00,83.36,83.39,83.32,83.36,22900.0,55.7805,55.8005,55.7537,55.7805,22900.0
2008-02-13 13:20:00,83.36,83.44,83.34,83.39,20400.0,55.7805,55.834,55.7671,55.8005,20400.0
2008-02-13 13:25:00,83.39,83.42,83.24,83.36,28300.0,55.8005,55.8206,55.7002,55.7805,28300.0
2008-02-13 13:30:00,83.38,83.47,83.35,83.44,14900.0,55.7938,55.8541,55.7738,55.834,14900.0
2008-02-13 13:35:00,83.43,83.6,83.35,83.56,27800.0,55.8273,55.9411,55.7738,55.9143,27800.0
2008-02-13 13:40:00,83.56,83.7,83.52,83.63,44300.0,55.9143,56.008,55.8875,55.9611,44300.0
2008-02-13 13:45:00,83.61,83.79,83.6,83.73,41000.0,55.9478,56.0682,55.9411,56.0281,41000.0
2008-02-13 13:50:00,83.72,83.78,83.6,83.63,28700.0,56.0214,56.0615,55.9411,55.9611,28700.0
2008-02-13 13:55:00,83.64,83.66,83.42,83.46,21300.0,55.9678,55.9812,55.8206,55.8474,21300.0
2008-02-13 14:00:00,83.43,83.49,83.39,83.49,16900.0,55.8273,55.8675,55.8005,55.8675,16900.0
2008-02-13 14:05:00,83.49,83.53,83.43,83.43,15600.0,55.8675,55.8942,55.8273,55.8273,15600.0
2008-02-13 14:10:00,83.43,83.45,83.31,83.33,18200.0,55.8273,55.8407,55.747,55.7604,18200.0
2008-02-13 14:15:00,83.33,83.54,83.33,83.44,20100.0,55.7604,55.9009,55.7604,55.834,20100.0
2008-02-13 14:20:00,83.44,83.46,83.29,83.34,25400.0,55.834,55.8474,55.7336,55.7671,25400.0
2008-02-13 14:25:00,83.36,83.38,83.21,83.21,25800.0,55.7805,55.7938,55.6801,55.6801,25800.0
2008-02-13 14:30:00,83.21,83.23,83.13,83.18,33400.0,55.6801,55.6935,55.6266,55.66,33400.0
2008-02-13 14:35:00,83.18,83.3,83.18,83.3,24100.0,55.66,55.7403,55.66,55.7403,24100.0
2008-02-13 14:40:00,83.31,83.36,83.23,83.3,15600.0,55.747,55.7805,55.6935,55.7403,15600.0
2008-02-13 14:45:00,83.32,83.43,83.31,83.43,18600.0,55.7537,55.8273,55.747,55.8273,18600.0
2008-02-13 14:50:00,83.46,83.64,83.42,83.64,24600.0,55.8474,55.9678,55.8206,55.9678,24600.0
2008-02-13 14:55:00,83.61,83.86,83.61,83.79,42700.0,55.9478,56.115,55.9478,56.0682,42700.0
2008-02-13 15:00:00,83.78,83.89,83.74,83.85,39800.0,56.0615,56.1351,56.0347,56.1084,39800.0
2008-02-13 15:05:00,83.86,83.94,83.82,83.91,42900.0,56.115,56.1686,56.0883,56.1485,42900.0
2008-02-13 15:10:00,83.93,83.95,83.74,83.76,22500.0,56.1619,56.1753,56.0347,56.0481,22500.0
2008-02-13 15:15:00,83.76,83.79,83.56,83.63,22400.0,56.0481,56.0682,55.9143,55.9611,22400.0
2008-02-13 15:20:00,83.61,83.89,83.6,83.85,28600.0,55.9478,56.1351,55.9411,56.1084,28600.0
2008-02-13 15:25:00,83.85,84.06,83.85,84.05,54200.0,56.1084,56.2489,56.1084,56.2422,54200.0
2008-02-13 15:30:00,84.05,84.08,83.99,84.01,49200.0,56.2422,56.2623,56.202,56.2154,49200.0
2008-02-13 15:35:00,84.01,84.09,83.95,84.09,38700.0,56.2154,56.2689,56.1753,56.2689,38700.0
2008-02-13 15:40:00,84.1,84.22,84.09,84.11,58700.0,56.2756,56.3559,56.2689,56.2823,58700.0
2008-02-13 15:45:00,84.11,84.17,84.07,84.15,56300.0,56.2823,56.3225,56.2556,56.3091,56300.0
2008-02-13 15:50:00,84.17,84.17,84.08,84.12,59500.0,56.3225,56.3225,56.2623,56.289,59500.0
2008-02-13 15:55:00,84.12,84.14,84.01,84.05,105600.0,56.289,56.3024,56.2154,56.2422,105600.0
2008-02-14 09:30:00,84.0,84.72,84.0,84.48,41200.0,56.2087,56.6905,56.2087,56.5299,41200.0
2008-02-14 09:35:00,84.46,84.48,84.24,84.33,62700.0,56.5165,56.5299,56.3693,56.4295,62700.0
2008-02-14 09:40:00,84.34,84.45,84.08,84.08,62300.0,56.4362,56.5098,56.2623,56.2623,62300.0
2008-02-14 09:45:00,84.02,84.05,83.78,83.78,62100.0,56.2221,56.2422,56.0615,56.0615,62100.0
2008-02-14 09:50:00,83.76,83.91,83.75,83.77,32700.0,56.0481,56.1485,56.0414,56.0548,32700.0
2008-02-14 09:55:00,83.77,84.08,83.76,83.9,32400.0,56.0548,56.2623,56.0481,56.1418,32400.0
2008-02-14 10:00:00,83.93,84.12,83.75,83.93,30500.0,56.1619,56.289,56.0414,56.1619,30500.0
2008-02-14 10:05:00,83.9,83.94,83.76,83.77,18200.0,56.1418,56.1686,56.0481,56.0548,18200.0
2008-02-14 10:10:00,83.78,83.89,83.6,83.86,41500.0,56.0615,56.1351,55.9411,56.115,41500.0
2008-02-14 10:15:00,83.88,83.9,83.79,83.84,10300.0,56.1284,56.1418,56.0682,56.1017,10300.0
2008-02-14 10:20:00,83.87,84.04,83.85,83.85,22600.0,56.1217,56.2355,56.1084,56.1084,22600.0
2008-02-14 10:25:00,83.83,83.93,83.7,83.7,16900.0,56.095,56.1619,56.008,56.008,16900.0
2008-02-14 10:30:00,83.72,83.84,83.66,83.82,28000.0,56.0214,56.1017,55.9812,56.0883,28000.0
2008-02-14 10:35:00,83.82,83.86,83.66,83.74,19900.0,56.0883,56.115,55.9812,56.0347,19900.0
2008-02-14 10:40:00,83.71,83.91,83.71,83.88,15200.0,56.0147,56.1485,56.0147,56.1284,15200.0
2008-02-14 10:45:00,83.85,84.01,83.77,83.99,24200.0,56.1084,56.2154,56.0548,56.202,24200.0
2008-02-14 10:50:00,83.99,83.99,83.72,83.82,21200.0,56.202,56.202,56.0214,56.0883,21200.0
2008-02-14 10:55:00,83.76,83.9,83.61,83.61,30000.0,56.0481,56.1418,55.9478,55.9478,30000.0
2008-02-14 11:00:00,83.61,83.81,83.6,83.7,22000.0,55.9478,56.0816,55.9411,56.008,22000.0
2008-02-14 11:05:00,83.7,83.7,83.48,83.48,29200.0,56.008,56.008,55.8608,55.8608,29200.0
2008-02-14 11:10:00,83.45,83.46,83.1,83.18,37900.0,55.8407,55.8474,55.6065,55.66,37900.0
2008-02-14 11:15:00,83.2,83.28,83.06,83.24,23500.0,55.6734,55.7269,55.5797,55.7002,23500.0
2008-02-14 11:20:00,83.25,83.42,83.23,83.29,16400.0,55.7069,55.8206,55.6935,55.7336,16400.0
2008-02-14 11:25:00,83.31,83.36,83.17,83.34,18600.0,55.747,55.7805,55.6533,55.7671,18600.0
2008-02-14 11:30:00,83.32,83.33,83.17,83.28,14000.0,55.7537,55.7604,55.6533,55.7269,14000.0
2008-02-14 11:35:00,83.3,83.3,83.17,83.26,16200.0,55.7403,55.7403,55.6533,55.7136,16200.0
2008-02-14 11:40:00,83.25,83.25,83.06,83.06,15500.0,55.7069,55.7069,55.5797,55.5797,15500.0
2008-02-14 11:45:00,83.03,83.26,83.02,83.11,15600.0,55.5596,55.7136,55.553,55.6132,15600.0
2008-02-14 11:50:00,83.15,83.25,83.11,83.12,15000.0,55.6399,55.7069,55.6132,55.6199,15000.0
2008-02-14 11:55:00,83.12,83.19,83.03,83.16,12100.0,55.6199,55.6667,55.5596,55.6466,12100.0
2008-02-14 12:00:00,83.16,83.16,83.0,83.11,24800.0,55.6466,55.6466,55.5396,55.6132,24800.0
2008-02-14 12:05:00,83.11,83.34,83.11,83.29,12900.0,55.6132,55.7671,55.6132,55.7336,12900.0
2008-02-14 12:10:00,83.29,83.3,83.2,83.22,12200.0,55.7336,55.7403,55.6734,55.6868,12200.0
2008-02-14 12:15:00,83.24,83.28,83.17,83.24,19500.0,55.7002,55.7269,55.6533,55.7002,19500.0
2008-02-14 12:20:00,83.22,83.32,83.19,83.25,11700.0,55.6868,55.7537,55.6667,55.7069,11700.0
2008-02-14 12:25:00,83.27,83.34,83.23,83.31,13400.0,55.7202,55.7671,55.6935,55.747,13400.0
2008-02-14 12:30:00,83.29,83.3,83.15,83.16,9100.0,55.7336,55.7403,55.6399,55.6466,9100.0
2008-02-14 12:35:00,83.16,83.19,83.04,83.06,16400.0,55.6466,55.6667,55.5663,55.5797,16400.0
2008-02-14 12:40:00,83.06,83.08,83.0,83.05,16000.0,55.5797,55.5931,55.5396,55.573,16000.0
2008-02-14 12:45:00,83.06,83.12,83.02,83.06,15400.0,55.5797,55.6199,55.553,55.5797,15400.0
2008-02-14 12:50:00,83.05,83.15,83.04,83.14,6400.0,55.573,55.6399,55.5663,55.6333,6400.0
2008-02-14 12:55:00,83.16,83.16,82.97,83.02,30600.0,55.6466,55.6466,55.5195,55.553,30600.0
2008-02-14 13:00:00,83.02,83.02,82.89,83.0,38700.0,55.553,55.553,55.466,55.5396,38700.0
2008-02-14 13:05:00,82.99,83.06,82.95,83.04,26700.0,55.5329,55.5797,55.5061,55.5663,26700.0
2008-02-14 13:10:00,83.02,83.05,82.95,83.01,30900.0,55.553,55.573,55.5061,55.5463,30900.0
2008-02-14 13:15:00,83.0,83.05,82.99,83.04,17700.0,55.5396,55.573,55.5329,55.5663,17700.0
2008-02-14 13:20:00,83.05,83.13,83.0,83.01,20700.0,55.573,55.6266,55.5396,55.5463,20700.0
2008-02-14 13:25:00,83.02,83.09,83.0,83.0,12700.0,55.553,55.5998,55.5396,55.5396,12700.0
2008-02-14 13:30:00,83.02,83.15,83.02,83.13,6300.0,55.553,55.6399,55.553,55.6266,6300.0
2008-02-14 13:35:00,83.16,83.25,83.16,83.25,7900.0,55.6466,55.7069,55.6466,55.7069,7900.0
2008-02-14 13:40:00,83.23,83.25,83.11,83.21,7600.0,55.6935,55.7069,55.6132,55.6801,7600.0
2008-02-14 13:45:00,83.19,83.21,83.18,83.21,2400.0,55.6667,55.6801,55.66,55.6801,2400.0
2008-02-14 13:50:00,83.21,83.23,83.11,83.11,6100.0,55.6801,55.6935,55.6132,55.6132,6100.0
2008-02-14 13:55:00,83.11,83.33,83.1,83.3,8800.0,55.6132,55.7604,55.6065,55.7403,8800.0
2008-02-14 14:00:00,83.29,83.33,83.17,83.17,11600.0,55.7336,55.7604,55.6533,55.6533,11600.0
2008-02-14 14:05:00,83.21,83.24,83.18,83.19,3900.0,55.6801,55.7002,55.66,55.6667,3900.0
2008-02-14 14:10:00,83.19,83.22,83.15,83.18,7700.0,55.6667,55.6868,55.6399,55.66,7700.0
2008-02-14 14:15:00,83.15,83.28,83.11,83.23,5900.0,55.6399,55.7269,55.6132,55.6935,5900.0
2008-02-14 14:20:00,83.24,83.32,83.18,83.21,21500.0,55.7002,55.7537,55.66,55.6801,21500.0
2008-02-14 14:25:00,83.22,83.25,83.12,83.17,7000.0,55.6868,55.7069,55.6199,55.6533,7000.0
2008-02-14 14:30:00,83.16,83.21,83.11,83.21,6800.0,55.6466,55.6801,55.6132,55.6801,6800.0
2008-02-14 14:35:00,83.21,83.24,83.1,83.13,11600.0,55.6801,55.7002,55.6065,55.6266,11600.0
2008-02-14 14:40:00,83.13,83.17,83.08,83.12,10800.0,55.6266,55.6533,55.5931,55.6199,10800.0
2008-02-14 14:45:00,83.05,83.09,82.91,82.98,56400.0,55.573,55.5998,55.4793,55.5262,56400.0
2008-02-14 14:50:00,82.99,83.12,82.96,83.06,20400.0,55.5329,55.6199,55.5128,55.5797,20400.0
2008-02-14 14:55:00,83.05,83.27,83.03,83.27,19400.0,55.573,55.7202,55.5596,55.7202,19400.0
2008-02-14 15:00:00,83.27,83.3,83.14,83.18,23700.0,55.7202,55.7403,55.6333,55.66,23700.0
2008-02-14 15:05:00,83.18,83.29,83.11,83.24,17000.0,55.66,55.7336,55.6132,55.7002,17000.0
2008-02-14 15:10:00,83.26,83.43,83.25,83.43,15500.0,55.7136,55.8273,55.7069,55.8273,15500.0
2008-02-14 15:15:00,83.43,83.56,83.31,83.53,34300.0,55.8273,55.9143,55.747,55.8942,34300.0
2008-02-14 15:20:00,83.53,83.53,83.38,83.47,29300.0,55.8942,55.8942,55.7938,55.8541,29300.0
2008-02-14 15:25:00,83.47,83.56,83.4,83.54,30000.0,55.8541,55.9143,55.8072,55.9009,30000.0
2008-02-14 15:30:00,83.53,83.62,83.48,83.58,42300.0,55.8942,55.9544,55.8608,55.9277,42300.0
2008-02-14 15:35:00,83.57,83.57,83.41,83.51,37600.0,55.921,55.921,55.8139,55.8808,37600.0
2008-02-14 15:40:00,83.5,83.55,83.29,83.43,39900.0,55.8741,55.9076,55.7336,55.8273,39900.0
2008-02-14 15:45:00,83.43,83.57,83.37,83.57,56100.0,55.8273,55.921,55.7872,55.921,56100.0
2008-02-14 15:50:00,83.57,83.6,83.47,83.47,78400.0,55.921,55.9411,55.8541,55.8541,78400.0
2008-02-14 15:55:00,83.47,83.87,83.33,83.36,114200.0,55.8541,56.1217,55.7604,55.7805,114200.0
2008-02-15 09:30:00,83.28,83.28,82.42,83.04,272700.0,55.7269,55.7269,55.1515,55.5663,272700.0
2008-02-15 09:35:00,83.04,83.15,82.86,82.97,41800.0,55.5663,55.6399,55.4459,55.5195,41800.0
2008-02-15 09:40:00,82.97,83.12,82.94,83.03,43400.0,55.5195,55.6199,55.4994,55.5596,43400.0
2008-02-15 09:45:00,83.04,83.22,83.0,83.03,32000.0,55.5663,55.6868,55.5396,55.5596,32000.0
2008-02-15 09:50:00,83.03,83.2,82.9,82.9,38600.0,55.5596,55.6734,55.4727,55.4727,38600.0
2008-02-15 09:55:00,82.9,83.08,82.85,83.01,48900.0,55.4727,55.5931,55.4392,55.5463,48900.0
2008-02-15 10:00:00,83.01,83.22,82.85,83.12,27800.0,55.5463,55.6868,55.4392,55.6199,27800.0
2008-02-15 10:05:00,83.11,83.14,82.85,82.9,26600.0,55.6132,55.6333,55.4392,55.4727,26600.0
2008-02-15 10:10:00,82.9,83.24,82.9,83.12,20300.0,55.4727,55.7002,55.4727,55.6199,20300.0
2008-02-15 10:15:00,83.14,83.23,82.96,83.01,12700.0,55.6333,55.6935,55.5128,55.5463,12700.0
2008-02-15 10:20:00,82.98,83.03,82.92,82.95,21200.0,55.5262,55.5596,55.486,55.5061,21200.0
2008-02-15 10:25:00,82.94,83.14,82.94,83.04,15900.0,55.4994,55.6333,55.4994,55.5663,15900.0
2008-02-15 10:30:00,83.04,83.36,83.04,83.25,16600.0,55.5663,55.7805,55.5663,55.7069,16600.0
2008-02-15 10:35:00,83.28,83.33,83.22,83.25,12600.0,55.7269,55.7604,55.6868,55.7069,12600.0
2008-02-15 10:40:00,83.23,83.26,83.04,83.04,10100.0,55.6935,55.7136,55.5663,55.5663,10100.0
2008-02-15 10:45:00,83.02,83.07,82.95,83.0,25600.0,55.553,55.5864,55.5061,55.5396,25600.0
2008-02-15 10:50:00,83.0,83.09,82.99,83.0,17200.0,55.5396,55.5998,55.5329,55.5396,17200.0
2008-02-15 10:55:00,83.01,83.09,82.99,83.01,16400.0,55.5463,55.5998,55.5329,55.5463,16400.0
2008-02-15 11:00:00,83.0,83.09,82.99,83.03,10600.0,55.5396,55.5998,55.5329,55.5596,10600.0
2008-02-15 11:05:00,83.01,83.12,83.0,83.08,10100.0,55.5463,55.6199,55.5396,55.5931,10100.0
2008-02-15 11:10:00,83.12,83.36,83.08,83.34,15800.0,55.6199,55.7805,55.5931,55.7671,15800.0
2008-02-15 11:15:00,83.37,83.37,83.27,83.29,12700.0,55.7872,55.7872,55.7202,55.7336,12700.0
2008-02-15 11:20:00,83.27,83.27,83.0,83.09,20500.0,55.7202,55.7202,55.5396,55.5998,20500.0
2008-02-15 11:25:00,83.13,83.4,83.11,83.4,11300.0,55.6266,55.8072,55.6132,55.8072,11300.0
2008-02-15 11:30:00,83.41,83.41,83.19,83.22,7500.0,55.8139,55.8139,55.6667,55.6868,7500.0
2008-02-15 11:35:00,83.23,83.27,83.14,83.17,6900.0,55.6935,55.7202,55.6333,55.6533,6900.0
2008-02-15 11:40:00,83.14,83.29,83.12,83.25,17800.0,55.6333,55.7336,55.6199,55.7069,17800.0
2008-02-15 11:45:00,83.25,83.25,83.14,83.22,13100.0,55.7069,55.7069,55.6333,55.6868,13100.0
2008-02-15 11:50:00,83.2,83.4,83.16,83.4,8500.0,55.6734,55.8072,55.6466,55.8072,8500.0
2008-02-15 11:55:00,83.4,83.44,83.37,83.41,4700.0,55.8072,55.834,55.7872,55.8139,4700.0
2008-02-15 12:00:00,83.41,83.61,83.41,83.52,19300.0,55.8139,55.9478,55.8139,55.8875,19300.0
2008-02-15 12:05:00,83.52,83.56,83.37,83.49,13900.0,55.8875,55.9143,55.7872,55.8675,13900.0
2008-02-15 12:10:00,83.51,83.67,83.51,83.57,11300.0,55.8808,55.9879,55.8808,55.921,11300.0
2008-02-15 12:15:00,83.57,83.7,83.57,83.68,9300.0,55.921,56.008,55.921,55.9946,9300.0
2008-02-15 12:20:00,83.68,83.81,83.41,83.41,24700.0,55.9946,56.0816,55.8139,55.8139,24700.0
2008-02-15 12:25:00,83.4,83.4,83.32,83.32,7100.0,55.8072,55.8072,55.7537,55.7537,7100.0
2008-02-15 12:30:00,83.32,83.34,83.26,83.27,4600.0,55.7537,55.7671,55.7136,55.7202,4600.0
2008-02-15 12:35:00,83.28,83.31,83.23,83.31,9400.0,55.7269,55.747,55.6935,55.747,9400.0
2008-02-15 12:40:00,83.3,83.39,83.25,83.3,8400.0,55.7403,55.8005,55.7069,55.7403,8400.0
2008-02-15 12:45:00,83.3,83.34,83.26,83.33,6400.0,55.7403,55.7671,55.7136,55.7604,6400.0
2008-02-15 12:50:00,83.35,83.44,83.34,83.44,5200.0,55.7738,55.834,55.7671,55.834,5200.0
2008-02-15 12:55:00,83.45,83.55,83.43,83.44,7200.0,55.8407,55.9076,55.8273,55.834,7200.0
2008-02-15 13:00:00,83.47,83.54,83.42,83.45,4400.0,55.8541,55.9009,55.8206,55.8407,4400.0
2008-02-15 13:05:00,83.42,83.42,83.25,83.27,6200.0,55.8206,55.8206,55.7069,55.7202,6200.0
2008-02-15 13:10:00,83.28,83.46,83.27,83.45,7500.0,55.7269,55.8474,55.7202,55.8407,7500.0
2008-02-15 13:15:00,83.45,83.51,83.45,83.51,7100.0,55.8407,55.8808,55.8407,55.8808,7100.0
2008-02-15 13:20:00,83.51,83.58,83.46,83.47,5100.0,55.8808,55.9277,55.8474,55.8541,5100.0
2008-02-15 13:25:00,83.49,83.54,83.43,83.49,5900.0,55.8675,55.9009,55.8273,55.8675,5900.0
2008-02-15 13:30:00,83.49,83.5,83.38,83.46,8900.0,55.8675,55.8741,55.7938,55.8474,8900.0
2008-02-15 13:35:00,83.47,83.47,83.31,83.35,6300.0,55.8541,55.8541,55.747,55.7738,6300.0
2008-02-15 13:40:00,83.39,83.56,83.39,83.55,13100.0,55.8005,55.9143,55.8005,55.9076,13100.0
2008-02-15 13:45:00,83.54,83.56,83.4,83.41,8000.0,55.9009,55.9143,55.8072,55.8139,8000.0
2008-02-15 13:50:00,83.45,83.63,83.45,83.53,14700.0,55.8407,55.9611,55.8407,55.8942,14700.0
2008-02-15 13:55:00,83.49,83.57,83.45,83.53,9100.0,55.8675,55.921,55.8407,55.8942,9100.0
2008-02-15 14:00:00,83.51,83.54,83.43,83.5,6700.0,55.8808,55.9009,55.8273,55.8741,6700.0
2008-02-15 14:05:00,83.52,83.64,83.46,83.57,16300.0,55.8875,55.9678,55.8474,55.921,16300.0
2008-02-15 14:10:00,83.59,83.59,83.39,83.4,9500.0,55.9344,55.9344,55.8005,55.8072,9500.0
2008-02-15 14:15:00,83.42,83.42,83.15,83.16,18500.0,55.8206,55.8206,55.6399,55.6466,18500.0
2008-02-15 14:20:00,83.18,83.35,83.18,83.29,17800.0,55.66,55.7738,55.66,55.7336,17800.0
2008-02-15 14:25:00,83.31,83.37,83.25,83.36,22900.0,55.747,55.7872,55.7069,55.7805,22900.0
2008-02-15 14:30:00,83.36,83.4,83.2,83.38,93100.0,55.7805,55.8072,55.6734,55.7938,93100.0
2008-02-15 14:35:00,83.35,83.37,83.16,83.28,18800.0,55.7738,55.7872,55.6466,55.7269,18800.0
2008-02-15 14:40:00,83.32,83.33,83.15,83.21,18900.0,55.7537,55.7604,55.6399,55.6801,18900.0
2008-02-15 14:45:00,83.23,83.27,83.06,83.1,12100.0,55.6935,55.7202,55.5797,55.6065,12100.0
2008-02-15 14:50:00,83.13,83.24,83.09,83.2,14500.0,55.6266,55.7002,55.5998,55.6734,14500.0
2008-02-15 14:55:00,83.21,83.22,83.12,83.12,12800.0,55.6801,55.6868,55.6199,55.6199,12800.0
2008-02-15 15:00:00,83.11,83.14,82.99,83.09,17200.0,55.6132,55.6333,55.5329,55.5998,17200.0
2008-02-15 15:05:00,83.1,83.32,83.08,83.32,26500.0,55.6065,55.7537,55.5931,55.7537,26500.0
2008-02-15 15:10:00,83.29,83.55,83.26,83.51,20700.0,55.7336,55.9076,55.7136,55.8808,20700.0
2008-02-15 15:15:00,83.52,83.56,83.33,83.38,24800.0,55.8875,55.9143,55.7604,55.7938,24800.0
2008-02-15 15:20:00,83.38,83.4,83.16,83.28,35100.0,55.7938,55.8072,55.6466,55.7269,35100.0
2008-02-15 15:25:00,83.28,83.28,83.14,83.17,26700.0,55.7269,55.7269,55.6333,55.6533,26700.0
2008-02-15 15:30:00,83.17,83.25,83.13,83.24,21300.0,55.6533,55.7069,55.6266,55.7002,21300.0
2008-02-15 15:35:00,83.25,83.35,83.18,83.35,24700.0,55.7069,55.7738,55.66,55.7738,24700.0
2008-02-15 15:40:00,83.35,83.37,83.14,83.18,26200.0,55.7738,55.7872,55.6333,55.66,26200.0
2008-02-15 15:45:00,83.18,83.52,83.17,83.45,38900.0,55.66,55.8875,55.6533,55.8407,38900.0
2008-02-15 15:50:00,83.45,83.48,83.33,83.41,46500.0,55.8407,55.8608,55.7604,55.8139,46500.0
2008-02-15 15:55:00,83.42,83.52,83.41,83.43,41200.0,55.8206,55.8875,55.8139,55.8273,41200.0
2008-02-19 09:30:00,84.22,84.45,83.8,84.31,42100.0,56.3559,56.5098,56.0749,56.4162,42100.0
2008-02-19 09:35:00,84.33,84.5,84.04,84.31,26300.0,56.4295,56.5433,56.2355,56.4162,26300.0
2008-02-19 09:40:00,84.23,84.23,84.04,84.11,10900.0,56.3626,56.3626,56.2355,56.2823,10900.0
2008-02-19 09:45:00,84.11,84.24,84.08,84.11,13200.0,56.2823,56.3693,56.2623,56.2823,13200.0
2008-02-19 09:50:00,84.08,84.31,84.06,84.29,10800.0,56.2623,56.4162,56.2489,56.4028,10800.0
2008-02-19 09:55:00,84.21,84.33,84.1,84.14,14600.0,56.3492,56.4295,56.2756,56.3024,14600.0
2008-02-19 10:00:00,84.15,84.33,84.0,84.26,20500.0,56.3091,56.4295,56.2087,56.3827,20500.0
2008-02-19 10:05:00,84.27,84.46,84.23,84.35,47400.0,56.3894,56.5165,56.3626,56.4429,47400.0
2008-02-19 10:10:00,84.36,84.41,84.27,84.38,17600.0,56.4496,56.4831,56.3894,56.463,17600.0
2008-02-19 10:15:00,84.36,84.63,84.34,84.53,42500.0,56.4496,56.6303,56.4362,56.5634,42500.0
2008-02-19 10:20:00,84.52,84.64,84.34,84.64,15500.0,56.5567,56.637,56.4362,56.637,15500.0
2008-02-19 10:25:00,84.64,84.64,84.14,84.2,23600.0,56.637,56.637,56.3024,56.3426,23600.0
2008-02-19 10:30:00,84.24,84.24,84.06,84.18,10800.0,56.3693,56.3693,56.2489,56.3292,10800.0
2008-02-19 10:35:00,84.18,84.3,84.12,84.24,14900.0,56.3292,56.4095,56.289,56.3693,14900.0
2008-02-19 10:40:00,84.29,84.45,84.22,84.39,10600.0,56.4028,56.5098,56.3559,56.4697,10600.0
2008-02-19 10:45:00,84.36,84.38,84.11,84.23,29400.0,56.4496,56.463,56.2823,56.3626,29400.0
2008-02-19 10:50:00,84.24,84.34,84.21,84.29,19700.0,56.3693,56.4362,56.3492,56.4028,19700.0
2008-02-19 10:55:00,84.31,84.34,84.22,84.22,10300.0,56.4162,56.4362,56.3559,56.3559,10300.0
2008-02-19 11:00:00,84.24,84.26,84.07,84.13,13600.0,56.3693,56.3827,56.2556,56.2957,13600.0
2008-02-19 11:05:00,84.13,84.24,84.1,84.19,14100.0,56.2957,56.3693,56.2756,56.3359,14100.0
2008-02-19 11:10:00,84.18,84.19,84.08,84.08,13500.0,56.3292,56.3359,56.2623,56.2623,13500.0
2008-02-19 11:15:00,84.06,84.17,83.91,84.11,19200.0,56.2489,56.3225,56.1485,56.2823,19200.0
2008-02-19 11:20:00,84.09,84.37,83.99,84.25,20400.0,56.2689,56.4563,56.202,56.376,20400.0
2008-02-19 11:25:00,84.27,84.31,84.09,84.13,10300.0,56.3894,56.4162,56.2689,56.2957,10300.0
2008-02-19 11:30:00,84.13,84.23,84.13,84.23,8600.0,56.2957,56.3626,56.2957,56.3626,8600.0
2008-02-19 11:35:00,84.22,84.31,84.16,84.18,12600.0,56.3559,56.4162,56.3158,56.3292,12600.0
2008-02-19 11:40:00,84.19,84.24,84.14,84.22,8900.0,56.3359,56.3693,56.3024,56.3559,8900.0
2008-02-19 11:45:00,84.24,84.27,84.18,84.18,2400.0,56.3693,56.3894,56.3292,56.3292,2400.0
2008-02-19 11:50:00,84.17,84.2,84.08,84.18,7400.0,56.3225,56.3426,56.2623,56.3292,7400.0
2008-02-19 11:55:00,84.18,84.23,84.17,84.18,5900.0,56.3292,56.3626,56.3225,56.3292,5900.0
2008-02-19 12:00:00,84.2,84.25,84.19,84.21,8300.0,56.3426,56.376,56.3359,56.3492,8300.0
2008-02-19 12:05:00,84.21,84.26,84.16,84.25,9700.0,56.3492,56.3827,56.3158,56.376,9700.0
2008-02-19 12:10:00,84.25,84.34,84.25,84.27,16800.0,56.376,56.4362,56.376,56.3894,16800.0
2008-02-19 12:15:00,84.27,84.32,84.16,84.32,7300.0,56.3894,56.4229,56.3158,56.4229,7300.0
2008-02-19 12:20:00,84.32,84.35,84.27,84.29,10100.0,56.4229,56.4429,56.3894,56.4028,10100.0
2008-02-19 12:25:00,84.26,84.28,84.24,84.28,4000.0,56.3827,56.3961,56.3693,56.3961,4000.0
2008-02-19 12:30:00,84.23,84.23,84.15,84.17,7800.0,56.3626,56.3626,56.3091,56.3225,7800.0
2008-02-19 12:35:00,84.19,84.2,84.05,84.05,13400.0,56.3359,56.3426,56.2422,56.2422,13400.0
2008-02-19 12:40:00,84.06,84.1,84.06,84.06,5400.0,56.2489,56.2756,56.2489,56.2489,5400.0
2008-02-19 12:45:00,84.06,84.06,83.98,84.02,11300.0,56.2489,56.2489,56.1953,56.2221,11300.0
2008-02-19 12:50:00,84.02,84.03,83.98,83.98,6000.0,56.2221,56.2288,56.1953,56.1953,6000.0
2008-02-19 12:55:00,83.98,84.03,83.96,83.96,11600.0,56.1953,56.2288,56.182,56.182,11600.0
2008-02-19 13:00:00,83.94,84.12,83.94,84.01,19700.0,56.1686,56.289,56.1686,56.2154,19700.0
2008-02-19 13:05:00,84.01,84.07,83.96,84.04,7100.0,56.2154,56.2556,56.182,56.2355,7100.0
2008-02-19 13:10:00,84.06,84.17,83.98,84.17,20900.0,56.2489,56.3225,56.1953,56.3225,20900.0
2008-02-19 13:15:00,84.16,84.36,84.14,84.26,43600.0,56.3158,56.4496,56.3024,56.3827,43600.0
2008-02-19 13:20:00,84.27,84.27,84.2,84.2,12700.0,56.3894,56.3894,56.3426,56.3426,12700.0
2008-02-19 13:25:00,84.19,84.28,84.18,84.2,7200.0,56.3359,56.3961,56.3292,56.3426,7200.0
2008-02-19 13:30:00,84.22,84.28,84.16,84.23,12100.0,56.3559,56.3961,56.3158,56.3626,12100.0
2008-02-19 13:35:00,84.23,84.3,84.16,84.23,9400.0,56.3626,56.4095,56.3158,56.3626,9400.0
2008-02-19 13:40:00,84.24,84.33,84.19,84.19,5900.0,56.3693,56.4295,56.3359,56.3359,5900.0
2008-02-19 13:45:00,84.24,84.24,84.1,84.21,6300.0,56.3693,56.3693,56.2756,56.3492,6300.0
2008-02-19 13:50:00,84.21,84.25,84.18,84.25,7600.0,56.3492,56.376,56.3292,56.376,7600.0
2008-02-19 13:55:00,84.2,84.25,84.14,84.16,5200.0,56.3426,56.376,56.3024,56.3158,5200.0
2008-02-19 14:00:00,84.18,84.22,84.03,84.1,11000.0,56.3292,56.3559,56.2288,56.2756,11000.0
2008-02-19 14:05:00,84.1,84.14,84.0,84.09,8900.0,56.2756,56.3024,56.2087,56.2689,8900.0
2008-02-19 14:10:00,84.11,84.17,84.07,84.15,7200.0,56.2823,56.3225,56.2556,56.3091,7200.0
2008-02-19 14:15:00,84.1,84.25,84.05,84.24,22600.0,56.2756,56.376,56.2422,56.3693,22600.0
2008-02-19 14:20:00,84.23,84.35,84.22,84.35,10300.0,56.3626,56.4429,56.3559,56.4429,10300.0
2008-02-19 14:25:00,84.36,84.37,84.15,84.16,3500.0,56.4496,56.4563,56.3091,56.3158,3500.0
2008-02-19 14:30:00,84.12,84.14,84.01,84.01,9100.0,56.289,56.3024,56.2154,56.2154,9100.0
2008-02-19 14:35:00,84.02,84.18,84.01,84.03,13300.0,56.2221,56.3292,56.2154,56.2288,13300.0
2008-02-19 14:40:00,84.02,84.09,83.95,83.98,13400.0,56.2221,56.2689,56.1753,56.1953,13400.0
2008-02-19 14:45:00,84.02,84.03,83.75,83.91,19000.0,56.2221,56.2288,56.0414,56.1485,19000.0
2008-02-19 14:50:00,83.91,83.93,83.81,83.86,26800.0,56.1485,56.1619,56.0816,56.115,26800.0
2008-02-19 14:55:00,83.82,84.01,83.77,83.77,29400.0,56.0883,56.2154,56.0548,56.0548,29400.0
2008-02-19 15:00:00,83.76,83.79,83.46,83.59,37000.0,56.0481,56.0682,55.8474,55.9344,37000.0
2008-02-19 15:05:00,83.59,83.69,83.56,83.64,15400.0,55.9344,56.0013,55.9143,55.9678,15400.0
2008-02-19 15:10:00,83.64,83.82,83.61,83.8,17800.0,55.9678,56.0883,55.9478,56.0749,17800.0
2008-02-19 15:15:00,83.76,83.87,83.76,83.82,22300.0,56.0481,56.1217,56.0481,56.0883,22300.0
2008-02-19 15:20:00,83.8,83.95,83.6,83.87,35000.0,56.0749,56.1753,55.9411,56.1217,35000.0
2008-02-19 15:25:00,83.86,83.94,83.76,83.78,33200.0,56.115,56.1686,56.0481,56.0615,33200.0
2008-02-19 15:30:00,83.8,83.99,83.8,83.98,71600.0,56.0749,56.202,56.0749,56.1953,71600.0
2008-02-19 15:35:00,83.97,84.14,83.97,84.04,36900.0,56.1886,56.3024,56.1886,56.2355,36900.0
2008-02-19 15:40:00,84.02,84.21,84.02,84.18,32100.0,56.2221,56.3492,56.2221,56.3292,32100.0
2008-02-19 15:45:00,84.16,84.19,83.91,83.95,19900.0,56.3158,56.3359,56.1485,56.1753,19900.0
2008-02-19 15:50:00,83.96,83.96,83.67,83.79,34500.0,56.182,56.182,55.9879,56.0682,34500.0
2008-02-19 15:55:00,83.78,83.93,83.74,83.91,53900.0,56.0615,56.1619,56.0347,56.1485,53900.0
2008-02-20 09:30:00,83.37,83.46,82.7,82.86,36200.0,55.7872,55.8474,55.3388,55.4459,36200.0
2008-02-20 09:35:00,82.86,83.22,82.82,82.96,24700.0,55.4459,55.6868,55.4191,55.5128,24700.0
2008-02-20 09:40:00,82.95,83.23,82.95,83.13,18800.0,55.5061,55.6935,55.5061,55.6266,18800.0
2008-02-20 09:45:00,83.07,83.21,83.04,83.15,12400.0,55.5864,55.6801,55.5663,55.6399,12400.0
2008-02-20 09:50:00,83.15,83.32,83.11,83.21,12600.0,55.6399,55.7537,55.6132,55.6801,12600.0
2008-02-20 09:55:00,83.22,83.23,83.01,83.1,20700.0,55.6868,55.6935,55.5463,55.6065,20700.0
2008-02-20 10:00:00,83.09,83.18,83.02,83.03,24800.0,55.5998,55.66,55.553,55.5596,24800.0
2008-02-20 10:05:00,83.04,83.11,83.0,83.04,26700.0,55.5663,55.6132,55.5396,55.5663,26700.0
2008-02-20 10:10:00,83.04,83.09,82.93,83.09,19200.0,55.5663,55.5998,55.4927,55.5998,19200.0
2008-02-20 10:15:00,83.06,83.22,82.97,83.22,19000.0,55.5797,55.6868,55.5195,55.6868,19000.0
2008-02-20 10:20:00,83.21,83.23,83.08,83.1,11200.0,55.6801,55.6935,55.5931,55.6065,11200.0
2008-02-20 10:25:00,83.11,83.11,83.0,83.02,20600.0,55.6132,55.6132,55.5396,55.553,20600.0
2008-02-20 10:30:00,83.03,83.17,83.0,83.01,13900.0,55.5596,55.6533,55.5396,55.5463,13900.0
2008-02-20 10:35:00,83.0,83.23,83.0,83.14,31300.0,55.5396,55.6935,55.5396,55.6333,31300.0
2008-02-20 10:40:00,83.12,83.2,83.0,83.12,26800.0,55.6199,55.6734,55.5396,55.6199,26800.0
2008-02-20 10:45:00,83.15,83.28,83.12,83.2,15900.0,55.6399,55.7269,55.6199,55.6734,15900.0
2008-02-20 10:50:00,83.22,83.22,83.06,83.11,10500.0,55.6868,55.6868,55.5797,55.6132,10500.0
2008-02-20 10:55:00,83.12,83.27,83.06,83.2,18800.0,55.6199,55.7202,55.5797,55.6734,18800.0
2008-02-20 11:00:00,83.2,83.27,83.17,83.17,8100.0,55.6734,55.7202,55.6533,55.6533,8100.0
2008-02-20 11:05:00,83.2,83.28,83.11,83.14,22100.0,55.6734,55.7269,55.6132,55.6333,22100.0
2008-02-20 11:10:00,83.15,83.16,83.05,83.12,28400.0,55.6399,55.6466,55.573,55.6199,28400.0
2008-02-20 11:15:00,83.11,83.12,83.02,83.1,20600.0,55.6132,55.6199,55.553,55.6065,20600.0
2008-02-20 11:20:00,83.1,83.26,83.1,83.2,8400.0,55.6065,55.7136,55.6065,55.6734,8400.0
2008-02-20 11:25:00,83.24,83.28,83.21,83.23,14000.0,55.7002,55.7269,55.6801,55.6935,14000.0
2008-02-20 11:30:00,83.25,83.39,83.25,83.26,9700.0,55.7069,55.8005,55.7069,55.7136,9700.0
2008-02-20 11:35:00,83.29,83.34,83.26,83.3,13800.0,55.7336,55.7671,55.7136,55.7403,13800.0
2008-02-20 11:40:00,83.29,83.37,83.15,83.16,15200.0,55.7336,55.7872,55.6399,55.6466,15200.0
2008-02-20 11:45:00,83.15,83.22,83.13,83.19,11600.0,55.6399,55.6868,55.6266,55.6667,11600.0
2008-02-20 11:50:00,83.19,83.26,83.16,83.23,10500.0,55.6667,55.7136,55.6466,55.6935,10500.0
2008-02-20 11:55:00,83.21,83.23,83.15,83.18,21300.0,55.6801,55.6935,55.6399,55.66,21300.0
2008-02-20 12:00:00,83.17,83.39,83.1,83.36,21400.0,55.6533,55.8005,55.6065,55.7805,21400.0
2008-02-20 12:05:00,83.34,83.48,83.29,83.43,12000.0,55.7671,55.8608,55.7336,55.8273,12000.0
2008-02-20 12:10:00,83.4,83.69,83.36,83.64,15200.0,55.8072,56.0013,55.7805,55.9678,15200.0
2008-02-20 12:15:00,83.67,83.72,83.44,83.44,23200.0,55.9879,56.0214,55.834,55.834,23200.0
2008-02-20 12:20:00,83.45,83.82,83.44,83.73,24900.0,55.8407,56.0883,55.834,56.0281,24900.0
2008-02-20 12:25:00,83.71,83.79,83.52,83.52,10200.0,56.0147,56.0682,55.8875,55.8875,10200.0
2008-02-20 12:30:00,83.52,83.72,83.52,83.63,14000.0,55.8875,56.0214,55.8875,55.9611,14000.0
2008-02-20 12:35:00,83.63,83.71,83.56,83.69,10200.0,55.9611,56.0147,55.9143,56.0013,10200.0
2008-02-20 12:40:00,83.68,83.72,83.58,83.59,8200.0,55.9946,56.0214,55.9277,55.9344,8200.0
2008-02-20 12:45:00,83.55,83.6,83.54,83.54,5200.0,55.9076,55.9411,55.9009,55.9009,5200.0
2008-02-20 12:50:00,83.53,83.58,83.51,83.51,4400.0,55.8942,55.9277,55.8808,55.8808,4400.0
2008-02-20 12:55:00,83.54,83.56,83.51,83.55,6400.0,55.9009,55.9143,55.8808,55.9076,6400.0
2008-02-20 13:00:00,83.54,83.7,83.52,83.68,9900.0,55.9009,56.008,55.8875,55.9946,9900.0
2008-02-20 13:05:00,83.69,83.92,83.69,83.83,17900.0,56.0013,56.1552,56.0013,56.095,17900.0
2008-02-20 13:10:00,83.85,84.0,83.85,83.88,9000.0,56.1084,56.2087,56.1084,56.1284,9000.0
2008-02-20 13:15:00,83.88,83.93,83.83,83.89,15700.0,56.1284,56.1619,56.095,56.1351,15700.0
2008-02-20 13:20:00,83.86,83.86,83.58,83.58,15900.0,56.115,56.115,55.9277,55.9277,15900.0
2008-02-20 13:25:00,83.6,83.68,83.56,83.6,8800.0,55.9411,55.9946,55.9143,55.9411,8800.0
2008-02-20 13:30:00,83.61,83.65,83.5,83.63,17200.0,55.9478,55.9745,55.8741,55.9611,17200.0
2008-02-20 13:35:00,83.63,83.68,83.61,83.64,13000.0,55.9611,55.9946,55.9478,55.9678,13000.0
2008-02-20 13:40:00,83.69,83.78,83.66,83.75,14800.0,56.0013,56.0615,55.9812,56.0414,14800.0
2008-02-20 13:45:00,83.76,83.8,83.7,83.79,10000.0,56.0481,56.0749,56.008,56.0682,10000.0
2008-02-20 13:50:00,83.79,83.9,83.75,83.86,8100.0,56.0682,56.1418,56.0414,56.115,8100.0
2008-02-20 13:55:00,83.88,83.9,83.75,83.75,12600.0,56.1284,56.1418,56.0414,56.0414,12600.0
2008-02-20 14:00:00,83.76,84.0,83.54,83.57,41100.0,56.0481,56.2087,55.9009,55.921,41100.0
2008-02-20 14:05:00,83.61,83.97,83.58,83.93,26400.0,55.9478,56.1886,55.9277,56.1619,26400.0
2008-02-20 14:10:00,83.91,83.94,83.59,83.65,18000.0,56.1485,56.1686,55.9344,55.9745,18000.0
2008-02-20 14:15:00,83.59,83.74,83.53,83.57,22100.0,55.9344,56.0347,55.8942,55.921,22100.0
2008-02-20 14:20:00,83.54,83.64,83.38,83.48,18900.0,55.9009,55.9678,55.7938,55.8608,18900.0
2008-02-20 14:25:00,83.49,83.7,83.49,83.68,11500.0,55.8675,56.008,55.8675,55.9946,11500.0
2008-02-20 14:30:00,83.66,83.84,83.65,83.66,16700.0,55.9812,56.1017,55.9745,55.9812,16700.0
2008-02-20 14:35:00,83.63,83.75,83.57,83.71,9200.0,55.9611,56.0414,55.921,56.0147,9200.0
2008-02-20 14:40:00,83.67,83.79,83.57,83.73,10000.0,55.9879,56.0682,55.921,56.0281,10000.0
2008-02-20 14:45:00,83.74,84.12,83.71,84.11,23300.0,56.0347,56.289,56.0147,56.2823,23300.0
2008-02-20 14:50:00,84.09,84.37,84.09,84.28,30600.0,56.2689,56.4563,56.2689,56.3961,30600.0
2008-02-20 14:55:00,84.3,84.44,84.3,84.34,26300.0,56.4095,56.5032,56.4095,56.4362,26300.0
2008-02-20 15:00:00,84.32,84.35,84.21,84.26,22600.0,56.4229,56.4429,56.3492,56.3827,22600.0
2008-02-20 15:05:00,84.26,84.27,84.02,84.04,35300.0,56.3827,56.3894,56.2221,56.2355,35300.0
2008-02-20 15:10:00,84.04,84.23,84.04,84.1,35600.0,56.2355,56.3626,56.2355,56.2756,35600.0
2008-02-20 15:15:00,84.09,84.11,83.93,83.96,21100.0,56.2689,56.2823,56.1619,56.182,21100.0
2008-02-20 15:20:00,83.93,84.03,83.86,83.89,13600.0,56.1619,56.2288,56.115,56.1351,13600.0
2008-02-20 15:25:00,83.9,84.02,83.82,83.82,14500.0,56.1418,56.2221,56.0883,56.0883,14500.0
2008-02-20 15:30:00,83.83,83.93,83.72,83.78,19200.0,56.095,56.1619,56.0214,56.0615,19200.0
2008-02-20 15:35:00,83.78,83.95,83.76,83.93,17000.0,56.0615,56.1753,56.0481,56.1619,17000.0
2008-02-20 15:40:00,83.92,84.1,83.92,84.03,28600.0,56.1552,56.2756,56.1552,56.2288,28600.0
2008-02-20 15:45:00,84.03,84.03,83.84,83.89,18300.0,56.2288,56.2288,56.1017,56.1351,18300.0
2008-02-20 15:50:00,83.92,84.07,83.9,84.01,37500.0,56.1552,56.2556,56.1418,56.2154,37500.0
2008-02-20 15:55:00,84.04,84.11,83.99,84.11,55900.0,56.2355,56.2823,56.202,56.2823,55900.0
2008-02-21 09:30:00,83.75,84.34,83.75,84.15,39100.0,56.0414,56.4362,56.0414,56.3091,39100.0
2008-02-21 09:35:00,84.15,84.35,84.04,84.14,14200.0,56.3091,56.4429,56.2355,56.3024,14200.0
2008-02-21 09:40:00,84.15,84.46,84.04,84.34,15600.0,56.3091,56.5165,56.2355,56.4362,15600.0
2008-02-21 09:45:00,84.34,84.44,84.18,84.37,19200.0,56.4362,56.5032,56.3292,56.4563,19200.0
2008-02-21 09:50:00,84.36,84.45,84.13,84.13,12800.0,56.4496,56.5098,56.2957,56.2957,12800.0
2008-02-21 09:55:00,84.12,84.14,83.95,83.95,10100.0,56.289,56.3024,56.1753,56.1753,10100.0
2008-02-21 10:00:00,83.96,83.96,83.53,83.54,32700.0,56.182,56.182,55.8942,55.9009,32700.0
2008-02-21 10:05:00,83.54,83.62,83.33,83.33,20300.0,55.9009,55.9544,55.7604,55.7604,20300.0
2008-02-21 10:10:00,83.35,83.61,83.35,83.51,23300.0,55.7738,55.9478,55.7738,55.8808,23300.0
2008-02-21 10:15:00,83.57,83.68,83.49,83.62,14800.0,55.921,55.9946,55.8675,55.9544,14800.0
2008-02-21 10:20:00,83.62,83.71,83.6,83.71,16900.0,55.9544,56.0147,55.9411,56.0147,16900.0
2008-02-21 10:25:00,83.71,83.72,83.4,83.52,35300.0,56.0147,56.0214,55.8072,55.8875,35300.0
2008-02-21 10:30:00,83.56,83.57,83.19,83.34,63300.0,55.9143,55.921,55.6667,55.7671,63300.0
2008-02-21 10:35:00,83.27,83.38,83.2,83.21,16700.0,55.7202,55.7938,55.6734,55.6801,16700.0
2008-02-21 10:40:00,83.21,83.24,83.07,83.17,22600.0,55.6801,55.7002,55.5864,55.6533,22600.0
2008-02-21 10:45:00,83.18,83.31,83.14,83.24,22300.0,55.66,55.747,55.6333,55.7002,22300.0
2008-02-21 10:50:00,83.25,83.37,83.13,83.2,27300.0,55.7069,55.7872,55.6266,55.6734,27300.0
2008-02-21 10:55:00,83.2,83.21,83.0,83.0,23600.0,55.6734,55.6801,55.5396,55.5396,23600.0
2008-02-21 11:00:00,83.0,83.13,83.0,83.09,27000.0,55.5396,55.6266,55.5396,55.5998,27000.0
2008-02-21 11:05:00,83.09,83.17,83.0,83.02,17100.0,55.5998,55.6533,55.5396,55.553,17100.0
2008-02-21 11:10:00,83.02,83.16,83.0,83.12,18500.0,55.553,55.6466,55.5396,55.6199,18500.0
2008-02-21 11:15:00,83.14,83.24,83.11,83.18,11700.0,55.6333,55.7002,55.6132,55.66,11700.0
2008-02-21 11:20:00,83.19,83.22,83.04,83.16,40700.0,55.6667,55.6868,55.5663,55.6466,40700.0
2008-02-21 11:25:00,83.19,83.36,83.13,83.21,23700.0,55.6667,55.7805,55.6266,55.6801,23700.0
2008-02-21 11:30:00,83.21,83.3,83.18,83.28,14800.0,55.6801,55.7403,55.66,55.7269,14800.0
2008-02-21 11:35:00,83.24,83.3,83.23,83.27,17000.0,55.7002,55.7403,55.6935,55.7202,17000.0
2008-02-21 11:40:00,83.27,83.32,83.21,83.26,10700.0,55.7202,55.7537,55.6801,55.7136,10700.0
2008-02-21 11:45:00,83.28,83.41,83.26,83.4,8900.0,55.7269,55.8139,55.7136,55.8072,8900.0
2008-02-21 11:50:00,83.35,83.4,83.34,83.38,4600.0,55.7738,55.8072,55.7671,55.7938,4600.0
2008-02-21 11:55:00,83.36,83.44,83.31,83.43,11600.0,55.7805,55.834,55.747,55.8273,11600.0
2008-02-21 12:00:00,83.38,83.53,83.34,83.51,19100.0,55.7938,55.8942,55.7671,55.8808,19100.0
2008-02-21 12:05:00,83.53,83.53,83.27,83.31,22100.0,55.8942,55.8942,55.7202,55.747,22100.0
2008-02-21 12:10:00,83.29,83.4,83.22,83.4,9000.0,55.7336,55.8072,55.6868,55.8072,9000.0
2008-02-21 12:15:00,83.38,83.41,83.27,83.32,17300.0,55.7938,55.8139,55.7202,55.7537,17300.0
2008-02-21 12:20:00,83.31,83.31,83.1,83.17,13800.0,55.747,55.747,55.6065,55.6533,13800.0
2008-02-21 12:25:00,83.18,83.2,83.14,83.15,5700.0,55.66,55.6734,55.6333,55.6399,5700.0
2008-02-21 12:30:00,83.16,83.2,83.05,83.19,16400.0,55.6466,55.6734,55.573,55.6667,16400.0
2008-02-21 12:35:00,83.23,83.26,83.14,83.21,4200.0,55.6935,55.7136,55.6333,55.6801,4200.0
2008-02-21 12:40:00,83.21,83.31,83.18,83.26,7000.0,55.6801,55.747,55.66,55.7136,7000.0
2008-02-21 12:45:00,83.22,83.25,83.1,83.1,9200.0,55.6868,55.7069,55.6065,55.6065,9200.0
2008-02-21 12:50:00,83.09,83.15,83.01,83.1,22400.0,55.5998,55.6399,55.5463,55.6065,22400.0
2008-02-21 12:55:00,83.12,83.21,83.1,83.18,8800.0,55.6199,55.6801,55.6065,55.66,8800.0
2008-02-21 13:00:00,83.17,83.2,83.11,83.2,12200.0,55.6533,55.6734,55.6132,55.6734,12200.0
2008-02-21 13:05:00,83.16,83.21,83.03,83.19,14300.0,55.6466,55.6801,55.5596,55.6667,14300.0
2008-02-21 13:10:00,83.16,83.16,82.96,82.96,25300.0,55.6466,55.6466,55.5128,55.5128,25300.0
2008-02-21 13:15:00,82.96,83.03,82.96,83.0,16700.0,55.5128,55.5596,55.5128,55.5396,16700.0
2008-02-21 13:20:00,83.0,83.02,82.86,82.94,9600.0,55.5396,55.553,55.4459,55.4994,9600.0
2008-02-21 13:25:00,82.94,83.02,82.93,82.99,14600.0,55.4994,55.553,55.4927,55.5329,14600.0
2008-02-21 13:30:00,83.0,83.09,82.99,83.06,16800.0,55.5396,55.5998,55.5329,55.5797,16800.0
2008-02-21 13:35:00,83.04,83.05,82.92,83.0,21800.0,55.5663,55.573,55.486,55.5396,21800.0
2008-02-21 13:40:00,82.99,83.11,82.99,83.03,12100.0,55.5329,55.6132,55.5329,55.5596,12100.0
2008-02-21 13:45:00,83.03,83.05,82.97,83.01,19800.0,55.5596,55.573,55.5195,55.5463,19800.0
2008-02-21 13:50:00,82.97,83.07,82.97,83.07,11100.0,55.5195,55.5864,55.5195,55.5864,11100.0
2008-02-21 13:55:00,83.08,83.2,83.08,83.16,7900.0,55.5931,55.6734,55.5931,55.6466,7900.0
2008-02-21 14:00:00,83.16,83.22,83.1,83.12,7800.0,55.6466,55.6868,55.6065,55.6199,7800.0
2008-02-21 14:05:00,83.09,83.15,83.0,83.09,6800.0,55.5998,55.6399,55.5396,55.5998,6800.0
2008-02-21 14:10:00,83.1,83.17,82.99,83.01,12500.0,55.6065,55.6533,55.5329,55.5463,12500.0
2008-02-21 14:15:00,83.03,83.1,82.98,82.99,19200.0,55.5596,55.6065,55.5262,55.5329,19200.0
2008-02-21 14:20:00,82.98,83.06,82.97,83.06,19500.0,55.5262,55.5797,55.5195,55.5797,19500.0
2008-02-21 14:25:00,83.08,83.18,82.97,83.06,15000.0,55.5931,55.66,55.5195,55.5797,15000.0
2008-02-21 14:30:00,83.08,83.13,83.01,83.05,9400.0,55.5931,55.6266,55.5463,55.573,9400.0
2008-02-21 14:35:00,83.06,83.12,82.99,83.09,11700.0,55.5797,55.6199,55.5329,55.5998,11700.0
2008-02-21 14:40:00,83.09,83.09,82.97,82.99,35800.0,55.5998,55.5998,55.5195,55.5329,35800.0
2008-02-21 14:45:00,82.99,82.99,82.91,82.95,27700.0,55.5329,55.5329,55.4793,55.5061,27700.0
2008-02-21 14:50:00,82.96,83.01,82.95,82.99,14800.0,55.5128,55.5463,55.5061,55.5329,14800.0
2008-02-21 14:55:00,82.96,83.03,82.91,83.0,32900.0,55.5128,55.5596,55.4793,55.5396,32900.0
2008-02-21 15:00:00,82.95,82.96,82.85,82.9,45500.0,55.5061,55.5128,55.4392,55.4727,45500.0
2008-02-21 15:05:00,82.91,82.91,82.78,82.86,67000.0,55.4793,55.4793,55.3924,55.4459,67000.0
2008-02-21 15:10:00,82.87,82.87,82.76,82.78,37600.0,55.4526,55.4526,55.379,55.3924,37600.0
2008-02-21 15:15:00,82.78,82.91,82.78,82.87,28200.0,55.3924,55.4793,55.3924,55.4526,28200.0
2008-02-21 15:20:00,82.89,83.01,82.85,82.95,33000.0,55.466,55.5463,55.4392,55.5061,33000.0
2008-02-21 15:25:00,82.98,83.01,82.85,82.89,27000.0,55.5262,55.5463,55.4392,55.466,27000.0
2008-02-21 15:30:00,82.89,82.99,82.88,82.95,22000.0,55.466,55.5329,55.4593,55.5061,22000.0
2008-02-21 15:35:00,82.96,83.02,82.85,82.89,42600.0,55.5128,55.553,55.4392,55.466,42600.0
2008-02-21 15:40:00,82.88,82.97,82.81,82.95,37500.0,55.4593,55.5195,55.4124,55.5061,37500.0
2008-02-21 15:45:00,82.95,83.07,82.91,82.93,48000.0,55.5061,55.5864,55.4793,55.4927,48000.0
2008-02-21 15:50:00,82.93,82.93,82.65,82.7,35200.0,55.4927,55.4927,55.3054,55.3388,35200.0
2008-02-21 15:55:00,82.67,82.89,82.66,82.84,61300.0,55.3188,55.466,55.3121,55.4325,61300.0
2008-02-22 09:30:00,82.98,83.23,82.98,83.18,18900.0,55.5262,55.6935,55.5262,55.66,18900.0
2008-02-22 09:35:00,83.19,83.3,83.1,83.24,8700.0,55.6667,55.7403,55.6065,55.7002,8700.0
2008-02-22 09:40:00,83.29,83.37,83.18,83.31,4400.0,55.7336,55.7872,55.66,55.747,4400.0
2008-02-22 09:45:00,83.32,83.55,83.28,83.55,13900.0,55.7537,55.9076,55.7269,55.9076,13900.0
2008-02-22 09:50:00,83.49,83.55,83.33,83.43,11600.0,55.8675,55.9076,55.7604,55.8273,11600.0
2008-02-22 09:55:00,83.39,83.55,83.38,83.54,10000.0,55.8005,55.9076,55.7938,55.9009,10000.0
2008-02-22 10:00:00,83.51,83.55,83.32,83.45,11400.0,55.8808,55.9076,55.7537,55.8407,11400.0
2008-02-22 10:05:00,83.4,83.48,83.15,83.25,21300.0,55.8072,55.8608,55.6399,55.7069,21300.0
2008-02-22 10:10:00,83.19,83.25,83.01,83.12,10100.0,55.6667,55.7069,55.5463,55.6199,10100.0
2008-02-22 10:15:00,83.15,83.16,83.06,83.13,8200.0,55.6399,55.6466,55.5797,55.6266,8200.0
2008-02-22 10:20:00,83.14,83.18,83.0,83.0,12800.0,55.6333,55.66,55.5396,55.5396,12800.0
2008-02-22 10:25:00,83.0,83.19,82.89,83.11,14800.0,55.5396,55.6667,55.466,55.6132,14800.0
2008-02-22 10:30:00,83.16,83.2,82.81,82.84,15100.0,55.6466,55.6734,55.4124,55.4325,15100.0
2008-02-22 10:35:00,82.83,83.03,82.83,82.99,13800.0,55.4258,55.5596,55.4258,55.5329,13800.0
2008-02-22 10:40:00,83.0,83.08,82.98,83.04,32400.0,55.5396,55.5931,55.5262,55.5663,32400.0
2008-02-22 10:45:00,83.09,83.2,83.02,83.13,6000.0,55.5998,55.6734,55.553,55.6266,6000.0
2008-02-22 10:50:00,83.13,83.21,83.0,83.02,11700.0,55.6266,55.6801,55.5396,55.553,11700.0
2008-02-22 10:55:00,83.04,83.11,82.99,83.01,10600.0,55.5663,55.6132,55.5329,55.5463,10600.0
2008-02-22 11:00:00,83.01,83.13,82.99,83.02,64300.0,55.5463,55.6266,55.5329,55.553,64300.0
2008-02-22 11:05:00,83.03,83.12,82.99,83.1,28200.0,55.5596,55.6199,55.5329,55.6065,28200.0
2008-02-22 11:10:00,83.08,83.08,82.98,83.0,42400.0,55.5931,55.5931,55.5262,55.5396,42400.0
2008-02-22 11:15:00,83.0,83.05,82.96,83.0,32300.0,55.5396,55.573,55.5128,55.5396,32300.0
2008-02-22 11:20:00,82.99,83.05,82.97,83.01,30300.0,55.5329,55.573,55.5195,55.5463,30300.0
2008-02-22 11:25:00,83.03,83.18,83.0,83.1,9200.0,55.5596,55.66,55.5396,55.6065,9200.0
2008-02-22 11:30:00,83.15,83.22,83.09,83.19,8600.0,55.6399,55.6868,55.5998,55.6667,8600.0
2008-02-22 11:35:00,83.2,83.27,83.1,83.1,12200.0,55.6734,55.7202,55.6065,55.6065,12200.0
2008-02-22 11:40:00,83.11,83.11,82.99,83.01,19500.0,55.6132,55.6132,55.5329,55.5463,19500.0
2008-02-22 11:45:00,83.01,83.1,83.0,83.03,16800.0,55.5463,55.6065,55.5396,55.5596,16800.0
2008-02-22 11:50:00,83.04,83.08,82.99,83.0,12800.0,55.5663,55.5931,55.5329,55.5396,12800.0
2008-02-22 11:55:00,83.02,83.07,82.99,82.99,13500.0,55.553,55.5864,55.5329,55.5329,13500.0
2008-02-22 12:00:00,83.02,83.05,82.97,83.0,6700.0,55.553,55.573,55.5195,55.5396,6700.0
2008-02-22 12:05:00,82.98,83.03,82.96,82.96,27200.0,55.5262,55.5596,55.5128,55.5128,27200.0
2008-02-22 12:10:00,82.97,82.98,82.81,82.9,15300.0,55.5195,55.5262,55.4124,55.4727,15300.0
2008-02-22 12:15:00,82.9,82.94,82.9,82.91,8400.0,55.4727,55.4994,55.4727,55.4793,8400.0
2008-02-22 12:20:00,82.9,82.94,82.88,82.9,9400.0,55.4727,55.4994,55.4593,55.4727,9400.0
2008-02-22 12:25:00,82.9,82.97,82.9,82.95,6000.0,55.4727,55.5195,55.4727,55.5061,6000.0
2008-02-22 12:30:00,82.95,82.95,82.82,82.85,10500.0,55.5061,55.5061,55.4191,55.4392,10500.0
2008-02-22 12:35:00,82.84,83.04,82.84,82.96,13000.0,55.4325,55.5663,55.4325,55.5128,13000.0
2008-02-22 12:40:00,82.95,83.0,82.9,83.0,16200.0,55.5061,55.5396,55.4727,55.5396,16200.0
2008-02-22 12:45:00,82.97,83.09,82.96,83.03,6400.0,55.5195,55.5998,55.5128,55.5596,6400.0
2008-02-22 12:50:00,83.07,83.13,82.93,83.0,9000.0,55.5864,55.6266,55.4927,55.5396,9000.0
2008-02-22 12:55:00,83.02,83.2,83.02,83.04,5400.0,55.553,55.6734,55.553,55.5663,5400.0
2008-02-22 13:00:00,83.05,83.05,82.9,82.92,11200.0,55.573,55.573,55.4727,55.486,11200.0
2008-02-22 13:05:00,82.91,83.11,82.9,83.06,7300.0,55.4793,55.6132,55.4727,55.5797,7300.0
2008-02-22 13:10:00,83.02,83.14,82.99,83.14,7400.0,55.553,55.6333,55.5329,55.6333,7400.0
2008-02-22 13:15:00,83.05,83.22,83.05,83.11,4400.0,55.573,55.6868,55.573,55.6132,4400.0
2008-02-22 13:20:00,83.11,83.13,83.03,83.09,8900.0,55.6132,55.6266,55.5596,55.5998,8900.0
2008-02-22 13:25:00,83.11,83.19,82.99,82.99,15000.0,55.6132,55.6667,55.5329,55.5329,15000.0
2008-02-22 13:30:00,82.99,83.01,82.87,82.9,16600.0,55.5329,55.5463,55.4526,55.4727,16600.0
2008-02-22 13:35:00,82.9,83.0,82.9,82.99,10300.0,55.4727,55.5396,55.4727,55.5329,10300.0
2008-02-22 13:40:00,82.99,83.03,82.92,82.99,8600.0,55.5329,55.5596,55.486,55.5329,8600.0
2008-02-22 13:45:00,83.02,83.03,82.91,83.02,5400.0,55.553,55.5596,55.4793,55.553,5400.0
2008-02-22 13:50:00,83.0,83.06,82.94,82.97,5800.0,55.5396,55.5797,55.4994,55.5195,5800.0
2008-02-22 13:55:00,82.99,83.09,82.98,83.0,13500.0,55.5329,55.5998,55.5262,55.5396,13500.0
2008-02-22 14:00:00,82.99,83.11,82.85,82.92,23500.0,55.5329,55.6132,55.4392,55.486,23500.0
2008-02-22 14:05:00,82.89,82.98,82.88,82.96,13400.0,55.466,55.5262,55.4593,55.5128,13400.0
2008-02-22 14:10:00,82.9,82.97,82.84,82.94,28400.0,55.4727,55.5195,55.4325,55.4994,28400.0
2008-02-22 14:15:00,82.9,82.97,82.81,82.96,23100.0,55.4727,55.5195,55.4124,55.5128,23100.0
2008-02-22 14:20:00,82.97,82.98,82.89,82.93,16700.0,55.5195,55.5262,55.466,55.4927,16700.0
2008-02-22 14:25:00,82.95,82.98,82.85,82.91,16500.0,55.5061,55.5262,55.4392,55.4793,16500.0
2008-02-22 14:30:00,82.88,82.9,82.8,82.88,22800.0,55.4593,55.4727,55.4057,55.4593,22800.0
2008-02-22 14:35:00,82.88,83.05,82.88,82.95,8200.0,55.4593,55.573,55.4593,55.5061,8200.0
2008-02-22 14:40:00,82.91,83.06,82.9,83.03,9300.0,55.4793,55.5797,55.4727,55.5596,9300.0
2008-02-22 14:45:00,83.0,83.04,82.9,83.01,24600.0,55.5396,55.5663,55.4727,55.5463,24600.0
2008-02-22 14:50:00,82.96,83.03,82.9,82.98,20700.0,55.5128,55.5596,55.4727,55.5262,20700.0
2008-02-22 14:55:00,82.97,83.17,82.95,82.95,20000.0,55.5195,55.6533,55.5061,55.5061,20000.0
2008-02-22 15:00:00,82.95,83.04,82.95,82.95,14500.0,55.5061,55.5663,55.5061,55.5061,14500.0
2008-02-22 15:05:00,82.95,82.97,82.86,82.9,14900.0,55.5061,55.5195,55.4459,55.4727,14900.0
2008-02-22 15:10:00,82.9,82.9,82.78,82.78,39200.0,55.4727,55.4727,55.3924,55.3924,39200.0
2008-02-22 15:15:00,82.75,82.76,82.59,82.7,26600.0,55.3723,55.379,55.2652,55.3388,26600.0
2008-02-22 15:20:00,82.69,82.8,82.65,82.73,28100.0,55.3321,55.4057,55.3054,55.3589,28100.0
2008-02-22 15:25:00,82.78,82.99,82.7,82.94,34400.0,55.3924,55.5329,55.3388,55.4994,34400.0
2008-02-22 15:30:00,83.01,83.29,82.89,83.19,104600.0,55.5463,55.7336,55.466,55.6667,104600.0
2008-02-22 15:35:00,83.24,83.47,83.0,83.45,179600.0,55.7002,55.8541,55.5396,55.8407,179600.0
2008-02-22 15:40:00,83.42,83.45,82.99,83.05,139100.0,55.8206,55.8407,55.5329,55.573,139100.0
2008-02-22 15:45:00,83.05,83.33,83.05,83.29,64900.0,55.573,55.7604,55.573,55.7336,64900.0
2008-02-22 15:50:00,83.3,83.43,83.26,83.36,78500.0,55.7403,55.8273,55.7136,55.7805,78500.0
2008-02-22 15:55:00,83.4,83.76,83.35,83.76,81200.0,55.8072,56.0481,55.7738,56.0481,81200.0
2008-02-25 09:30:00,83.82,84.21,83.58,83.84,67300.0,56.0883,56.3492,55.9277,56.1017,67300.0
2008-02-25 09:35:00,83.88,83.93,83.56,83.65,24500.0,56.1284,56.1619,55.9143,55.9745,24500.0
2008-02-25 09:40:00,83.65,83.75,83.55,83.74,16400.0,55.9745,56.0414,55.9076,56.0347,16400.0
2008-02-25 09:45:00,83.74,84.02,83.7,83.95,16800.0,56.0347,56.2221,56.008,56.1753,16800.0
2008-02-25 09:50:00,83.97,83.99,83.8,83.83,13300.0,56.1886,56.202,56.0749,56.095,13300.0
2008-02-25 09:55:00,83.82,83.82,83.7,83.75,10100.0,56.0883,56.0883,56.008,56.0414,10100.0
2008-02-25 10:00:00,83.79,84.05,83.71,83.84,31400.0,56.0682,56.2422,56.0147,56.1017,31400.0
2008-02-25 10:05:00,83.89,84.23,83.88,84.05,22500.0,56.1351,56.3626,56.1284,56.2422,22500.0
2008-02-25 10:10:00,84.14,84.34,84.12,84.17,34200.0,56.3024,56.4362,56.289,56.3225,34200.0
2008-02-25 10:15:00,84.19,84.39,84.16,84.32,32400.0,56.3359,56.4697,56.3158,56.4229,32400.0
2008-02-25 10:20:00,84.34,84.46,84.26,84.3,17700.0,56.4362,56.5165,56.3827,56.4095,17700.0
2008-02-25 10:25:00,84.33,84.5,84.28,84.37,25200.0,56.4295,56.5433,56.3961,56.4563,25200.0
2008-02-25 10:30:00,84.37,84.4,84.02,84.02,39100.0,56.4563,56.4764,56.2221,56.2221,39100.0
2008-02-25 10:35:00,84.02,84.16,83.98,84.14,15100.0,56.2221,56.3158,56.1953,56.3024,15100.0
2008-02-25 10:40:00,84.14,84.25,84.02,84.18,14500.0,56.3024,56.376,56.2221,56.3292,14500.0
2008-02-25 10:45:00,84.18,84.42,84.09,84.42,11700.0,56.3292,56.4898,56.2689,56.4898,11700.0
2008-02-25 10:50:00,84.4,84.43,84.27,84.32,13500.0,56.4764,56.4965,56.3894,56.4229,13500.0
2008-02-25 10:55:00,84.32,84.47,84.3,84.37,13100.0,56.4229,56.5232,56.4095,56.4563,13100.0
2008-02-25 11:00:00,84.36,84.4,84.27,84.29,6700.0,56.4496,56.4764,56.3894,56.4028,6700.0
2008-02-25 11:05:00,84.29,84.3,84.23,84.26,6100.0,56.4028,56.4095,56.3626,56.3827,6100.0
2008-02-25 11:10:00,84.24,84.41,84.22,84.37,10400.0,56.3693,56.4831,56.3559,56.4563,10400.0
2008-02-25 11:15:00,84.37,84.4,84.21,84.26,8500.0,56.4563,56.4764,56.3492,56.3827,8500.0
2008-02-25 11:20:00,84.26,84.36,84.18,84.2,14700.0,56.3827,56.4496,56.3292,56.3426,14700.0
2008-02-25 11:25:00,84.21,84.26,84.17,84.17,15300.0,56.3492,56.3827,56.3225,56.3225,15300.0
2008-02-25 11:30:00,84.17,84.21,84.13,84.19,11700.0,56.3225,56.3492,56.2957,56.3359,11700.0
2008-02-25 11:35:00,84.19,84.27,84.14,84.16,15100.0,56.3359,56.3894,56.3024,56.3158,15100.0
2008-02-25 11:40:00,84.18,84.25,84.15,84.25,7400.0,56.3292,56.376,56.3091,56.376,7400.0
2008-02-25 11:45:00,84.25,84.31,84.11,84.19,24100.0,56.376,56.4162,56.2823,56.3359,24100.0
2008-02-25 11:50:00,84.16,84.22,84.07,84.08,17000.0,56.3158,56.3559,56.2556,56.2623,17000.0
2008-02-25 11:55:00,84.07,84.09,83.82,83.82,20500.0,56.2556,56.2689,56.0883,56.0883,20500.0
2008-02-25 12:00:00,83.84,83.91,83.79,83.85,10500.0,56.1017,56.1485,56.0682,56.1084,10500.0
2008-02-25 12:05:00,83.85,83.9,83.8,83.83,10900.0,56.1084,56.1418,56.0749,56.095,10900.0
2008-02-25 12:10:00,83.84,83.9,83.68,83.74,17700.0,56.1017,56.1418,55.9946,56.0347,17700.0
2008-02-25 12:15:00,83.74,83.74,83.46,83.56,24400.0,56.0347,56.0347,55.8474,55.9143,24400.0
2008-02-25 12:20:00,83.55,83.57,83.43,83.45,13600.0,55.9076,55.921,55.8273,55.8407,13600.0
2008-02-25 12:25:00,83.43,83.5,83.43,83.43,17400.0,55.8273,55.8741,55.8273,55.8273,17400.0
2008-02-25 12:30:00,83.44,83.45,83.34,83.42,22800.0,55.834,55.8407,55.7671,55.8206,22800.0
2008-02-25 12:35:00,83.42,83.45,83.31,83.34,20900.0,55.8206,55.8407,55.747,55.7671,20900.0
2008-02-25 12:40:00,83.35,83.4,83.33,83.4,11100.0,55.7738,55.8072,55.7604,55.8072,11100.0
2008-02-25 12:45:00,83.4,83.4,83.35,83.37,29200.0,55.8072,55.8072,55.7738,55.7872,29200.0
2008-02-25 12:50:00,83.39,83.42,83.35,83.35,28300.0,55.8005,55.8206,55.7738,55.7738,28300.0
2008-02-25 12:55:00,83.36,83.4,83.23,83.23,14100.0,55.7805,55.8072,55.6935,55.6935,14100.0
2008-02-25 13:00:00,83.24,83.4,83.14,83.36,21600.0,55.7002,55.8072,55.6333,55.7805,21600.0
2008-02-25 13:05:00,83.35,83.44,83.26,83.28,35600.0,55.7738,55.834,55.7136,55.7269,35600.0
2008-02-25 13:10:00,83.26,83.28,83.12,83.18,19200.0,55.7136,55.7269,55.6199,55.66,19200.0
2008-02-25 13:15:00,83.2,83.24,83.1,83.13,18200.0,55.6734,55.7002,55.6065,55.6266,18200.0
2008-02-25 13:20:00,83.17,83.23,83.11,83.18,6800.0,55.6533,55.6935,55.6132,55.66,6800.0
2008-02-25 13:25:00,83.2,83.2,83.0,83.02,17200.0,55.6734,55.6734,55.5396,55.553,17200.0
2008-02-25 13:30:00,83.03,83.15,82.95,82.95,24600.0,55.5596,55.6399,55.5061,55.5061,24600.0
2008-02-25 13:35:00,82.95,83.05,82.91,83.03,18800.0,55.5061,55.573,55.4793,55.5596,18800.0
2008-02-25 13:40:00,83.03,83.05,82.99,83.01,20400.0,55.5596,55.573,55.5329,55.5463,20400.0
2008-02-25 13:45:00,83.0,83.1,82.99,83.02,28000.0,55.5396,55.6065,55.5329,55.553,28000.0
2008-02-25 13:50:00,83.02,83.25,83.02,83.16,36100.0,55.553,55.7069,55.553,55.6466,36100.0
2008-02-25 13:55:00,83.16,83.24,83.1,83.1,13700.0,55.6466,55.7002,55.6065,55.6065,13700.0
2008-02-25 14:00:00,83.09,83.11,82.95,82.98,70600.0,55.5998,55.6132,55.5061,55.5262,70600.0
2008-02-25 14:05:00,83.01,83.08,82.95,82.99,27300.0,55.5463,55.5931,55.5061,55.5329,27300.0
2008-02-25 14:10:00,82.97,83.1,82.95,83.05,31800.0,55.5195,55.6065,55.5061,55.573,31800.0
2008-02-25 14:15:00,83.04,83.05,82.97,82.99,29200.0,55.5663,55.573,55.5195,55.5329,29200.0
2008-02-25 14:20:00,82.99,83.14,82.92,83.0,66200.0,55.5329,55.6333,55.486,55.5396,66200.0
2008-02-25 14:25:00,83.0,83.54,82.93,83.45,76800.0,55.5396,55.9009,55.4927,55.8407,76800.0
2008-02-25 14:30:00,83.45,83.58,83.34,83.37,58800.0,55.8407,55.9277,55.7671,55.7872,58800.0
2008-02-25 14:35:00,83.34,83.42,83.16,83.21,65100.0,55.7671,55.8206,55.6466,55.6801,65100.0
2008-02-25 14:40:00,83.19,83.38,83.09,83.11,52000.0,55.6667,55.7938,55.5998,55.6132,52000.0
2008-02-25 14:45:00,83.08,83.27,83.07,83.2,41500.0,55.5931,55.7202,55.5864,55.6734,41500.0
2008-02-25 14:50:00,83.2,83.3,83.12,83.25,57700.0,55.6734,55.7403,55.6199,55.7069,57700.0
2008-02-25 14:55:00,83.25,83.31,83.18,83.27,50100.0,55.7069,55.747,55.66,55.7202,50100.0
2008-02-25 15:00:00,83.29,83.4,83.25,83.35,50300.0,55.7336,55.8072,55.7069,55.7738,50300.0
2008-02-25 15:05:00,83.34,83.39,83.23,83.3,66100.0,55.7671,55.8005,55.6935,55.7403,66100.0
2008-02-25 15:10:00,83.3,83.45,83.27,83.43,51500.0,55.7403,55.8407,55.7202,55.8273,51500.0
2008-02-25 15:15:00,83.45,83.76,83.45,83.65,30800.0,55.8407,56.0481,55.8407,55.9745,30800.0
2008-02-25 15:20:00,83.62,83.67,83.54,83.63,32100.0,55.9544,55.9879,55.9009,55.9611,32100.0
2008-02-25 15:25:00,83.63,83.77,83.59,83.77,65100.0,55.9611,56.0548,55.9344,56.0548,65100.0
2008-02-25 15:30:00,83.77,83.82,83.63,83.66,38800.0,56.0548,56.0883,55.9611,55.9812,38800.0
2008-02-25 15:35:00,83.68,83.75,83.59,83.65,83400.0,55.9946,56.0414,55.9344,55.9745,83400.0
2008-02-25 15:40:00,83.64,83.73,83.64,83.66,63300.0,55.9678,56.0281,55.9678,55.9812,63300.0
2008-02-25 15:45:00,83.67,83.7,83.58,83.61,69800.0,55.9879,56.008,55.9277,55.9478,69800.0
2008-02-25 15:50:00,83.61,83.87,83.61,83.87,102400.0,55.9478,56.1217,55.9478,56.1217,102400.0
2008-02-25 15:55:00,83.88,83.98,83.84,83.9,71400.0,56.1284,56.1953,56.1017,56.1418,71400.0
2008-02-26 09:30:00,83.42,83.71,83.42,83.71,15500.0,55.8206,56.0147,55.8206,56.0147,15500.0
2008-02-26 09:35:00,83.68,83.73,83.53,83.61,17300.0,55.9946,56.0281,55.8942,55.9478,17300.0
2008-02-26 09:40:00,83.56,83.63,83.54,83.54,15600.0,55.9143,55.9611,55.9009,55.9009,15600.0
2008-02-26 09:45:00,83.56,83.65,83.52,83.57,15600.0,55.9143,55.9745,55.8875,55.921,15600.0
2008-02-26 09:50:00,83.58,83.61,83.53,83.54,9500.0,55.9277,55.9478,55.8942,55.9009,9500.0
2008-02-26 09:55:00,83.55,83.55,83.31,83.41,15000.0,55.9076,55.9076,55.747,55.8139,15000.0
2008-02-26 10:00:00,83.38,83.45,83.24,83.41,42400.0,55.7938,55.8407,55.7002,55.8139,42400.0
2008-02-26 10:05:00,83.38,83.66,83.38,83.6,20500.0,55.7938,55.9812,55.7938,55.9411,20500.0
2008-02-26 10:10:00,83.58,83.63,83.47,83.47,22900.0,55.9277,55.9611,55.8541,55.8541,22900.0
2008-02-26 10:15:00,83.43,83.5,83.35,83.35,13400.0,55.8273,55.8741,55.7738,55.7738,13400.0
2008-02-26 10:20:00,83.35,83.36,83.15,83.15,13000.0,55.7738,55.7805,55.6399,55.6399,13000.0
2008-02-26 10:25:00,83.16,83.17,83.05,83.15,18400.0,55.6466,55.6533,55.573,55.6399,18400.0
2008-02-26 10:30:00,83.16,83.25,83.0,83.23,22000.0,55.6466,55.7069,55.5396,55.6935,22000.0
2008-02-26 10:35:00,83.22,83.23,83.0,83.0,11600.0,55.6868,55.6935,55.5396,55.5396,11600.0
2008-02-26 10:40:00,83.0,83.22,82.99,83.15,37300.0,55.5396,55.6868,55.5329,55.6399,37300.0
2008-02-26 10:45:00,83.13,83.15,82.99,83.14,25300.0,55.6266,55.6399,55.5329,55.6333,25300.0
2008-02-26 10:50:00,83.13,83.18,83.0,83.1,56200.0,55.6266,55.66,55.5396,55.6065,56200.0
2008-02-26 10:55:00,83.1,83.15,83.02,83.02,20200.0,55.6065,55.6399,55.553,55.553,20200.0
2008-02-26 11:00:00,83.02,83.15,83.01,83.09,30800.0,55.553,55.6399,55.5463,55.5998,30800.0
2008-02-26 11:05:00,83.11,83.17,83.06,83.11,30600.0,55.6132,55.6533,55.5797,55.6132,30600.0
2008-02-26 11:10:00,83.13,83.13,82.98,83.05,37900.0,55.6266,55.6266,55.5262,55.573,37900.0
2008-02-26 11:15:00,83.04,83.05,82.99,82.99,34500.0,55.5663,55.573,55.5329,55.5329,34500.0
2008-02-26 11:20:00,82.99,83.07,82.95,83.0,61200.0,55.5329,55.5864,55.5061,55.5396,61200.0
2008-02-26 11:25:00,83.01,83.05,82.95,82.95,23000.0,55.5463,55.573,55.5061,55.5061,23000.0
2008-02-26 11:30:00,82.95,83.05,82.95,83.02,47600.0,55.5061,55.573,55.5061,55.553,47600.0
2008-02-26 11:35:00,83.03,83.05,82.95,83.02,42500.0,55.5596,55.573,55.5061,55.553,42500.0
2008-02-26 11:40:00,83.01,83.03,82.91,83.0,17700.0,55.5463,55.5596,55.4793,55.5396,17700.0
2008-02-26 11:45:00,83.0,83.17,82.99,83.1,53700.0,55.5396,55.6533,55.5329,55.6065,53700.0
2008-02-26 11:50:00,83.1,83.17,83.02,83.07,61900.0,55.6065,55.6533,55.553,55.5864,61900.0
2008-02-26 11:55:00,83.09,83.16,83.02,83.12,69700.0,55.5998,55.6466,55.553,55.6199,69700.0
2008-02-26 12:00:00,83.11,83.21,83.1,83.18,9900.0,55.6132,55.6801,55.6065,55.66,9900.0
2008-02-26 12:05:00,83.2,83.3,83.16,83.24,14500.0,55.6734,55.7403,55.6466,55.7002,14500.0
2008-02-26 12:10:00,83.22,83.24,83.17,83.22,42400.0,55.6868,55.7002,55.6533,55.6868,42400.0
2008-02-26 12:15:00,83.22,83.38,83.2,83.28,18200.0,55.6868,55.7938,55.6734,55.7269,18200.0
2008-02-26 12:20:00,83.28,83.5,83.27,83.35,40500.0,55.7269,55.8741,55.7202,55.7738,40500.0
2008-02-26 12:25:00,83.33,83.42,83.33,83.41,10100.0,55.7604,55.8206,55.7604,55.8139,10100.0
2008-02-26 12:30:00,83.41,83.45,83.32,83.36,24400.0,55.8139,55.8407,55.7537,55.7805,24400.0
2008-02-26 12:35:00,83.36,83.42,83.29,83.42,18000.0,55.7805,55.8206,55.7336,55.8206,18000.0
2008-02-26 12:40:00,83.41,83.49,83.34,83.49,3300.0,55.8139,55.8675,55.7671,55.8675,3300.0
2008-02-26 12:45:00,83.45,83.48,83.4,83.47,3600.0,55.8407,55.8608,55.8072,55.8541,3600.0
2008-02-26 12:50:00,83.47,83.58,83.29,83.38,18300.0,55.8541,55.9277,55.7336,55.7938,18300.0
2008-02-26 12:55:00,83.37,83.66,83.35,83.66,29400.0,55.7872,55.9812,55.7738,55.9812,29400.0
2008-02-26 13:00:00,83.64,83.74,83.58,83.73,13200.0,55.9678,56.0347,55.9277,56.0281,13200.0
2008-02-26 13:05:00,83.74,83.75,83.65,83.69,8700.0,56.0347,56.0414,55.9745,56.0013,8700.0
2008-02-26 13:10:00,83.69,83.77,83.68,83.7,10000.0,56.0013,56.0548,55.9946,56.008,10000.0
2008-02-26 13:15:00,83.68,83.76,83.67,83.75,19500.0,55.9946,56.0481,55.9879,56.0414,19500.0
2008-02-26 13:20:00,83.75,83.76,83.57,83.59,6300.0,56.0414,56.0481,55.921,55.9344,6300.0
2008-02-26 13:25:00,83.58,83.69,83.58,83.67,8900.0,55.9277,56.0013,55.9277,55.9879,8900.0
2008-02-26 13:30:00,83.68,83.72,83.55,83.56,9400.0,55.9946,56.0214,55.9076,55.9143,9400.0
2008-02-26 13:35:00,83.52,83.59,83.48,83.57,13700.0,55.8875,55.9344,55.8608,55.921,13700.0
2008-02-26 13:40:00,83.51,83.61,83.5,83.57,7100.0,55.8808,55.9478,55.8741,55.921,7100.0
2008-02-26 13:45:00,83.56,83.58,83.45,83.48,6200.0,55.9143,55.9277,55.8407,55.8608,6200.0
2008-02-26 13:50:00,83.5,83.63,83.5,83.59,5200.0,55.8741,55.9611,55.8741,55.9344,5200.0
2008-02-26 13:55:00,83.6,83.62,83.42,83.42,7800.0,55.9411,55.9544,55.8206,55.8206,7800.0
2008-02-26 14:00:00,83.46,83.52,83.42,83.44,11900.0,55.8474,55.8875,55.8206,55.834,11900.0
2008-02-26 14:05:00,83.44,83.45,83.39,83.41,4000.0,55.834,55.8407,55.8005,55.8139,4000.0
2008-02-26 14:10:00,83.46,83.49,83.35,83.46,11100.0,55.8474,55.8675,55.7738,55.8474,11100.0
2008-02-26 14:15:00,83.5,83.6,83.46,83.57,10900.0,55.8741,55.9411,55.8474,55.921,10900.0
2008-02-26 14:20:00,83.59,83.69,83.54,83.6,17700.0,55.9344,56.0013,55.9009,55.9411,17700.0
2008-02-26 14:25:00,83.64,83.69,83.58,83.61,10900.0,55.9678,56.0013,55.9277,55.9478,10900.0
2008-02-26 14:30:00,83.59,83.79,83.58,83.69,20800.0,55.9344,56.0682,55.9277,56.0013,20800.0
2008-02-26 14:35:00,83.71,83.72,83.61,83.65,9700.0,56.0147,56.0214,55.9478,55.9745,9700.0
2008-02-26 14:40:00,83.64,83.64,83.46,83.55,12300.0,55.9678,55.9678,55.8474,55.9076,12300.0
2008-02-26 14:45:00,83.54,83.57,83.47,83.56,19300.0,55.9009,55.921,55.8541,55.9143,19300.0
2008-02-26 14:50:00,83.56,83.61,83.45,83.5,62200.0,55.9143,55.9478,55.8407,55.8741,62200.0
2008-02-26 14:55:00,83.54,83.58,83.46,83.55,18900.0,55.9009,55.9277,55.8474,55.9076,18900.0
2008-02-26 15:00:00,83.56,83.56,83.41,83.41,30700.0,55.9143,55.9143,55.8139,55.8139,30700.0
2008-02-26 15:05:00,83.4,83.43,83.33,83.43,10900.0,55.8072,55.8273,55.7604,55.8273,10900.0
2008-02-26 15:10:00,83.43,83.44,83.3,83.33,38100.0,55.8273,55.834,55.7403,55.7604,38100.0
2008-02-26 15:15:00,83.32,83.42,83.19,83.3,23900.0,55.7537,55.8206,55.6667,55.7403,23900.0
2008-02-26 15:20:00,83.32,83.32,83.2,83.28,55600.0,55.7537,55.7537,55.6734,55.7269,55600.0
2008-02-26 15:25:00,83.27,83.52,83.25,83.5,53300.0,55.7202,55.8875,55.7069,55.8741,53300.0
2008-02-26 15:30:00,83.53,83.57,83.25,83.28,57900.0,55.8942,55.921,55.7069,55.7269,57900.0
2008-02-26 15:35:00,83.25,83.51,83.25,83.39,21400.0,55.7069,55.8808,55.7069,55.8005,21400.0
2008-02-26 15:40:00,83.37,83.5,83.31,83.48,17600.0,55.7872,55.8741,55.747,55.8608,17600.0
2008-02-26 15:45:00,83.46,83.48,83.34,83.46,15700.0,55.8474,55.8608,55.7671,55.8474,15700.0
2008-02-26 15:50:00,83.45,83.49,83.34,83.49,37800.0,55.8407,55.8675,55.7671,55.8675,37800.0
2008-02-26 15:55:00,83.49,83.53,83.46,83.5,49800.0,55.8675,55.8942,55.8474,55.8741,49800.0
2008-02-27 09:30:00,82.8,83.32,82.8,83.1,36200.0,55.4057,55.7537,55.4057,55.6065,36200.0
2008-02-27 09:35:00,83.1,83.42,83.1,83.33,18600.0,55.6065,55.8206,55.6065,55.7604,18600.0
2008-02-27 09:40:00,83.36,83.45,83.3,83.34,29700.0,55.7805,55.8407,55.7403,55.7671,29700.0
2008-02-27 09:45:00,83.38,83.5,83.31,83.49,16100.0,55.7938,55.8741,55.747,55.8675,16100.0
2008-02-27 09:50:00,83.56,83.58,83.32,83.32,11300.0,55.9143,55.9277,55.7537,55.7537,11300.0
2008-02-27 09:55:00,83.31,83.5,83.25,83.27,12300.0,55.747,55.8741,55.7069,55.7202,12300.0
2008-02-27 10:00:00,83.27,83.48,83.22,83.45,66500.0,55.7202,55.8608,55.6868,55.8407,66500.0
2008-02-27 10:05:00,83.47,83.69,83.41,83.63,28000.0,55.8541,56.0013,55.8139,55.9611,28000.0
2008-02-27 10:10:00,83.65,83.72,83.61,83.68,11400.0,55.9745,56.0214,55.9478,55.9946,11400.0
2008-02-27 10:15:00,83.67,83.83,83.67,83.69,16100.0,55.9879,56.095,55.9879,56.0013,16100.0
2008-02-27 10:20:00,83.68,83.74,83.56,83.61,21400.0,55.9946,56.0347,55.9143,55.9478,21400.0
2008-02-27 10:25:00,83.62,83.64,83.43,83.43,6600.0,55.9544,55.9678,55.8273,55.8273,6600.0
2008-02-27 10:30:00,83.47,83.55,83.42,83.48,10900.0,55.8541,55.9076,55.8206,55.8608,10900.0
2008-02-27 10:35:00,83.48,83.85,83.47,83.85,23600.0,55.8608,56.1084,55.8541,56.1084,23600.0
2008-02-27 10:40:00,83.84,84.0,83.84,83.95,24100.0,56.1017,56.2087,56.1017,56.1753,24100.0
2008-02-27 10:45:00,83.96,84.18,83.89,84.07,39400.0,56.182,56.3292,56.1351,56.2556,39400.0
2008-02-27 10:50:00,84.1,84.17,83.95,83.99,16100.0,56.2756,56.3225,56.1753,56.202,16100.0
2008-02-27 10:55:00,83.96,84.09,83.96,84.07,5700.0,56.182,56.2689,56.182,56.2556,5700.0
2008-02-27 11:00:00,84.05,84.19,84.03,84.19,13400.0,56.2422,56.3359,56.2288,56.3359,13400.0
2008-02-27 11:05:00,84.19,84.36,84.19,84.3,15600.0,56.3359,56.4496,56.3359,56.4095,15600.0
2008-02-27 11:10:00,84.31,84.4,84.16,84.4,7900.0,56.4162,56.4764,56.3158,56.4764,7900.0
2008-02-27 11:15:00,84.35,84.41,84.25,84.41,8600.0,56.4429,56.4831,56.376,56.4831,8600.0
2008-02-27 11:20:00,84.45,84.75,84.38,84.63,29000.0,56.5098,56.7106,56.463,56.6303,29000.0
2008-02-27 11:25:00,84.63,84.65,84.47,84.53,10100.0,56.6303,56.6437,56.5232,56.5634,10100.0
2008-02-27 11:30:00,84.55,84.59,84.43,84.44,11200.0,56.5768,56.6035,56.4965,56.5032,11200.0
2008-02-27 11:35:00,84.46,84.65,84.46,84.54,22300.0,56.5165,56.6437,56.5165,56.5701,22300.0
2008-02-27 11:40:00,84.51,84.64,84.48,84.54,26500.0,56.55,56.637,56.5299,56.5701,26500.0
2008-02-27 11:45:00,84.54,84.56,84.36,84.42,33000.0,56.5701,56.5834,56.4496,56.4898,33000.0
2008-02-27 11:50:00,84.43,84.58,84.37,84.56,23700.0,56.4965,56.5968,56.4563,56.5834,23700.0
2008-02-27 11:55:00,84.59,84.59,84.48,84.55,10400.0,56.6035,56.6035,56.5299,56.5768,10400.0
2008-02-27 12:00:00,84.54,84.6,84.42,84.59,18500.0,56.5701,56.6102,56.4898,56.6035,18500.0
2008-02-27 12:05:00,84.59,84.61,84.42,84.44,14500.0,56.6035,56.6169,56.4898,56.5032,14500.0
2008-02-27 12:10:00,84.44,84.65,84.44,84.51,18700.0,56.5032,56.6437,56.5032,56.55,18700.0
2008-02-27 12:15:00,84.51,84.52,84.33,84.38,16500.0,56.55,56.5567,56.4295,56.463,16500.0
2008-02-27 12:20:00,84.39,84.48,84.29,84.33,11800.0,56.4697,56.5299,56.4028,56.4295,11800.0
2008-02-27 12:25:00,84.34,84.39,84.3,84.35,6400.0,56.4362,56.4697,56.4095,56.4429,6400.0
2008-02-27 12:30:00,84.35,84.43,84.32,84.38,5200.0,56.4429,56.4965,56.4229,56.463,5200.0
2008-02-27 12:35:00,84.38,84.46,84.38,84.38,5600.0,56.463,56.5165,56.463,56.463,5600.0
2008-02-27 12:40:00,84.42,84.5,84.38,84.47,14100.0,56.4898,56.5433,56.463,56.5232,14100.0
2008-02-27 12:45:00,84.5,84.5,84.34,84.34,18300.0,56.5433,56.5433,56.4362,56.4362,18300.0
2008-02-27 12:50:00,84.35,84.44,84.19,84.39,11900.0,56.4429,56.5032,56.3359,56.4697,11900.0
2008-02-27 12:55:00,84.39,84.42,84.3,84.37,4900.0,56.4697,56.4898,56.4095,56.4563,4900.0
2008-02-27 13:00:00,84.4,84.46,84.22,84.22,7400.0,56.4764,56.5165,56.3559,56.3559,7400.0
2008-02-27 13:05:00,84.19,84.25,84.15,84.22,3100.0,56.3359,56.376,56.3091,56.3559,3100.0
2008-02-27 13:10:00,84.22,84.36,84.17,84.36,3500.0,56.3559,56.4496,56.3225,56.4496,3500.0
2008-02-27 13:15:00,84.34,84.4,84.21,84.21,5700.0,56.4362,56.4764,56.3492,56.3492,5700.0
2008-02-27 13:20:00,84.21,84.21,84.16,84.17,4600.0,56.3492,56.3492,56.3158,56.3225,4600.0
2008-02-27 13:25:00,84.16,84.31,84.12,84.31,7500.0,56.3158,56.4162,56.289,56.4162,7500.0
2008-02-27 13:30:00,84.31,84.37,84.12,84.12,5400.0,56.4162,56.4563,56.289,56.289,5400.0
2008-02-27 13:35:00,84.07,84.14,83.98,83.99,15400.0,56.2556,56.3024,56.1953,56.202,15400.0
2008-02-27 13:40:00,83.99,84.05,83.86,83.89,12800.0,56.202,56.2422,56.115,56.1351,12800.0
2008-02-27 13:45:00,83.9,83.96,83.83,83.95,10600.0,56.1418,56.182,56.095,56.1753,10600.0
2008-02-27 13:50:00,83.95,84.01,83.83,83.83,9500.0,56.1753,56.2154,56.095,56.095,9500.0
2008-02-27 13:55:00,83.82,83.93,83.81,83.93,3400.0,56.0883,56.1619,56.0816,56.1619,3400.0
2008-02-27 14:00:00,83.92,83.94,83.64,83.65,6500.0,56.1552,56.1686,55.9678,55.9745,6500.0
2008-02-27 14:05:00,83.66,83.71,83.52,83.59,10400.0,55.9812,56.0147,55.8875,55.9344,10400.0
2008-02-27 14:10:00,83.56,83.6,83.51,83.55,15700.0,55.9143,55.9411,55.8808,55.9076,15700.0
2008-02-27 14:15:00,83.55,83.61,83.54,83.54,10600.0,55.9076,55.9478,55.9009,55.9009,10600.0
2008-02-27 14:20:00,83.54,83.55,83.41,83.47,26600.0,55.9009,55.9076,55.8139,55.8541,26600.0
2008-02-27 14:25:00,83.49,83.49,83.35,83.36,26900.0,55.8675,55.8675,55.7738,55.7805,26900.0
2008-02-27 14:30:00,83.37,83.46,83.37,83.46,10000.0,55.7872,55.8474,55.7872,55.8474,10000.0
2008-02-27 14:35:00,83.43,83.53,83.41,83.46,15800.0,55.8273,55.8942,55.8139,55.8474,15800.0
2008-02-27 14:40:00,83.47,83.52,83.41,83.41,21600.0,55.8541,55.8875,55.8139,55.8139,21600.0
2008-02-27 14:45:00,83.45,83.52,83.38,83.48,29500.0,55.8407,55.8875,55.7938,55.8608,29500.0
2008-02-27 14:50:00,83.47,83.54,83.41,83.51,11600.0,55.8541,55.9009,55.8139,55.8808,11600.0
2008-02-27 14:55:00,83.54,83.62,83.41,83.59,23300.0,55.9009,55.9544,55.8139,55.9344,23300.0
2008-02-27 15:00:00,83.61,83.74,83.56,83.6,36400.0,55.9478,56.0347,55.9143,55.9411,36400.0
2008-02-27 15:05:00,83.61,83.62,83.38,83.43,14300.0,55.9478,55.9544,55.7938,55.8273,14300.0
2008-02-27 15:10:00,83.4,83.54,83.33,83.43,13800.0,55.8072,55.9009,55.7604,55.8273,13800.0
2008-02-27 15:15:00,83.46,83.55,83.35,83.52,16400.0,55.8474,55.9076,55.7738,55.8875,16400.0
2008-02-27 15:20:00,83.53,83.6,83.46,83.46,21900.0,55.8942,55.9411,55.8474,55.8474,21900.0
2008-02-27 15:25:00,83.5,83.68,83.38,83.63,24600.0,55.8741,55.9946,55.7938,55.9611,24600.0
2008-02-27 15:30:00,83.63,83.66,83.51,83.53,17600.0,55.9611,55.9812,55.8808,55.8942,17600.0
2008-02-27 15:35:00,83.5,83.66,83.5,83.54,21500.0,55.8741,55.9812,55.8741,55.9009,21500.0
2008-02-27 15:40:00,83.52,83.57,83.42,83.46,55100.0,55.8875,55.921,55.8206,55.8474,55100.0
2008-02-27 15:45:00,83.45,83.46,83.23,83.34,44800.0,55.8407,55.8474,55.6935,55.7671,44800.0
2008-02-27 15:50:00,83.33,83.43,83.23,83.27,60200.0,55.7604,55.8273,55.6935,55.7202,60200.0
2008-02-27 15:55:00,83.28,83.46,83.25,83.44,73600.0,55.7269,55.8474,55.7069,55.834,73600.0
2008-02-28 09:30:00,82.94,83.29,82.78,83.18,63200.0,55.4994,55.7336,55.3924,55.66,63200.0
2008-02-28 09:35:00,83.18,83.23,82.99,83.17,25400.0,55.66,55.6935,55.5329,55.6533,25400.0
2008-02-28 09:40:00,83.17,83.29,82.96,82.99,21300.0,55.6533,55.7336,55.5128,55.5329,21300.0
2008-02-28 09:45:00,82.99,83.06,82.99,83.04,23800.0,55.5329,55.5797,55.5329,55.5663,23800.0
2008-02-28 09:50:00,83.03,83.16,82.96,83.11,19600.0,55.5596,55.6466,55.5128,55.6132,19600.0
2008-02-28 09:55:00,83.05,83.26,83.05,83.18,15800.0,55.573,55.7136,55.573,55.66,15800.0
2008-02-28 10:00:00,83.15,83.21,82.97,82.97,22100.0,55.6399,55.6801,55.5195,55.5195,22100.0
2008-02-28 10:05:00,83.0,83.08,82.93,82.97,34400.0,55.5396,55.5931,55.4927,55.5195,34400.0
2008-02-28 10:10:00,82.97,83.15,82.96,83.07,22000.0,55.5195,55.6399,55.5128,55.5864,22000.0
2008-02-28 10:15:00,83.08,83.19,83.0,83.05,14100.0,55.5931,55.6667,55.5396,55.573,14100.0
2008-02-28 10:20:00,83.05,83.16,82.96,83.11,18400.0,55.573,55.6466,55.5128,55.6132,18400.0
2008-02-28 10:25:00,83.11,83.3,83.09,83.27,24700.0,55.6132,55.7403,55.5998,55.7202,24700.0
2008-02-28 10:30:00,83.29,83.29,83.15,83.2,18800.0,55.7336,55.7336,55.6399,55.6734,18800.0
2008-02-28 10:35:00,83.2,83.28,83.13,83.28,8500.0,55.6734,55.7269,55.6266,55.7269,8500.0
2008-02-28 10:40:00,83.3,83.3,83.19,83.22,13600.0,55.7403,55.7403,55.6667,55.6868,13600.0
2008-02-28 10:45:00,83.2,83.2,83.0,83.0,5000.0,55.6734,55.6734,55.5396,55.5396,5000.0
2008-02-28 10:50:00,83.0,83.08,82.99,83.01,18200.0,55.5396,55.5931,55.5329,55.5463,18200.0
2008-02-28 10:55:00,83.01,83.08,83.01,83.01,5300.0,55.5463,55.5931,55.5463,55.5463,5300.0
2008-02-28 11:00:00,83.01,83.08,82.71,82.75,30700.0,55.5463,55.5931,55.3455,55.3723,30700.0
2008-02-28 11:05:00,82.78,83.01,82.69,83.0,27300.0,55.3924,55.5463,55.3321,55.5396,27300.0
2008-02-28 11:10:00,82.99,83.04,82.98,82.99,20700.0,55.5329,55.5663,55.5262,55.5329,20700.0
2008-02-28 11:15:00,83.0,83.07,82.97,83.05,10600.0,55.5396,55.5864,55.5195,55.573,10600.0
2008-02-28 11:20:00,83.03,83.06,83.0,83.0,4600.0,55.5596,55.5797,55.5396,55.5396,4600.0
2008-02-28 11:25:00,82.99,83.12,82.99,83.05,13600.0,55.5329,55.6199,55.5329,55.573,13600.0
2008-02-28 11:30:00,83.04,83.04,82.99,83.02,11100.0,55.5663,55.5663,55.5329,55.553,11100.0
2008-02-28 11:35:00,83.04,83.1,82.97,83.04,9700.0,55.5663,55.6065,55.5195,55.5663,9700.0
2008-02-28 11:40:00,83.07,83.11,82.99,83.11,23900.0,55.5864,55.6132,55.5329,55.6132,23900.0
2008-02-28 11:45:00,83.11,83.17,83.08,83.14,7400.0,55.6132,55.6533,55.5931,55.6333,7400.0
2008-02-28 11:50:00,83.11,83.17,83.04,83.1,7000.0,55.6132,55.6533,55.5663,55.6065,7000.0
2008-02-28 11:55:00,83.08,83.29,83.08,83.29,9300.0,55.5931,55.7336,55.5931,55.7336,9300.0
2008-02-28 12:00:00,83.28,83.28,83.17,83.18,5600.0,55.7269,55.7269,55.6533,55.66,5600.0
2008-02-28 12:05:00,83.16,83.23,83.05,83.05,4500.0,55.6466,55.6935,55.573,55.573,4500.0
2008-02-28 12:10:00,83.03,83.09,82.99,83.01,16200.0,55.5596,55.5998,55.5329,55.5463,16200.0
2008-02-28 12:15:00,83.02,83.02,82.97,82.97,30400.0,55.553,55.553,55.5195,55.5195,30400.0
2008-02-28 12:20:00,82.97,83.06,82.94,83.01,21700.0,55.5195,55.5797,55.4994,55.5463,21700.0
2008-02-28 12:25:00,83.05,83.13,83.0,83.0,9800.0,55.573,55.6266,55.5396,55.5396,9800.0
2008-02-28 12:30:00,82.99,83.11,82.97,83.04,9000.0,55.5329,55.6132,55.5195,55.5663,9000.0
2008-02-28 12:35:00,83.05,83.09,83.02,83.02,7400.0,55.573,55.5998,55.553,55.553,7400.0
2008-02-28 12:40:00,83.04,83.1,83.01,83.02,4200.0,55.5663,55.6065,55.5463,55.553,4200.0
2008-02-28 12:45:00,83.06,83.13,83.06,83.1,7100.0,55.5797,55.6266,55.5797,55.6065,7100.0
2008-02-28 12:50:00,83.07,83.16,83.01,83.09,7600.0,55.5864,55.6466,55.5463,55.5998,7600.0
2008-02-28 12:55:00,83.14,83.16,83.09,83.09,3200.0,55.6333,55.6466,55.5998,55.5998,3200.0
2008-02-28 13:00:00,83.06,83.08,82.98,83.04,12400.0,55.5797,55.5931,55.5262,55.5663,12400.0
2008-02-28 13:05:00,83.07,83.22,83.04,83.22,5600.0,55.5864,55.6868,55.5663,55.6868,5600.0
2008-02-28 13:10:00,83.21,83.23,83.14,83.2,10100.0,55.6801,55.6935,55.6333,55.6734,10100.0
2008-02-28 13:15:00,83.19,83.2,83.08,83.1,2900.0,55.6667,55.6734,55.5931,55.6065,2900.0
2008-02-28 13:20:00,83.09,83.17,83.07,83.08,6200.0,55.5998,55.6533,55.5864,55.5931,6200.0
2008-02-28 13:25:00,83.1,83.21,83.06,83.06,8000.0,55.6065,55.6801,55.5797,55.5797,8000.0
2008-02-28 13:30:00,83.06,83.08,83.02,83.02,3100.0,55.5797,55.5931,55.553,55.553,3100.0
2008-02-28 13:35:00,83.02,83.03,82.95,82.97,9700.0,55.553,55.5596,55.5061,55.5195,9700.0
2008-02-28 13:40:00,82.95,83.02,82.9,82.99,20800.0,55.5061,55.553,55.4727,55.5329,20800.0
2008-02-28 13:45:00,82.96,83.09,82.96,83.07,6100.0,55.5128,55.5998,55.5128,55.5864,6100.0
2008-02-28 13:50:00,83.09,83.1,82.98,83.1,9200.0,55.5998,55.6065,55.5262,55.6065,9200.0
2008-02-28 13:55:00,83.11,83.13,82.94,83.09,15800.0,55.6132,55.6266,55.4994,55.5998,15800.0
2008-02-28 14:00:00,83.09,83.1,82.91,83.05,12400.0,55.5998,55.6065,55.4793,55.573,12400.0
2008-02-28 14:05:00,83.0,83.04,82.95,82.95,6900.0,55.5396,55.5663,55.5061,55.5061,6900.0
2008-02-28 14:10:00,82.95,82.96,82.88,82.93,6000.0,55.5061,55.5128,55.4593,55.4927,6000.0
2008-02-28 14:15:00,82.96,83.08,82.96,83.07,10700.0,55.5128,55.5931,55.5128,55.5864,10700.0
2008-02-28 14:20:00,83.06,83.27,83.06,83.22,16100.0,55.5797,55.7202,55.5797,55.6868,16100.0
2008-02-28 14:25:00,83.22,83.25,83.17,83.19,6100.0,55.6868,55.7069,55.6533,55.6667,6100.0
2008-02-28 14:30:00,83.2,83.26,83.16,83.2,4200.0,55.6734,55.7136,55.6466,55.6734,4200.0
2008-02-28 14:35:00,83.16,83.26,83.12,83.18,8800.0,55.6466,55.7136,55.6199,55.66,8800.0
2008-02-28 14:40:00,83.18,83.31,83.15,83.31,10600.0,55.66,55.747,55.6399,55.747,10600.0
2008-02-28 14:45:00,83.26,83.39,83.19,83.25,17600.0,55.7136,55.8005,55.6667,55.7069,17600.0
2008-02-28 14:50:00,83.27,83.43,83.26,83.39,14800.0,55.7202,55.8273,55.7136,55.8005,14800.0
2008-02-28 14:55:00,83.36,83.45,83.36,83.38,6700.0,55.7805,55.8407,55.7805,55.7938,6700.0
2008-02-28 15:00:00,83.41,83.45,83.22,83.24,9400.0,55.8139,55.8407,55.6868,55.7002,9400.0
2008-02-28 15:05:00,83.23,83.28,83.09,83.15,10700.0,55.6935,55.7269,55.5998,55.6399,10700.0
2008-02-28 15:10:00,83.18,83.22,83.09,83.21,8000.0,55.66,55.6868,55.5998,55.6801,8000.0
2008-02-28 15:15:00,83.23,83.28,83.08,83.15,11300.0,55.6935,55.7269,55.5931,55.6399,11300.0
2008-02-28 15:20:00,83.16,83.18,83.04,83.07,19900.0,55.6466,55.66,55.5663,55.5864,19900.0
2008-02-28 15:25:00,83.09,83.12,82.99,83.07,16600.0,55.5998,55.6199,55.5329,55.5864,16600.0
2008-02-28 15:30:00,83.1,83.14,83.01,83.02,11100.0,55.6065,55.6333,55.5463,55.553,11100.0
2008-02-28 15:35:00,83.04,83.09,83.01,83.04,9600.0,55.5663,55.5998,55.5463,55.5663,9600.0
2008-02-28 15:40:00,83.05,83.27,83.04,83.07,21800.0,55.573,55.7202,55.5663,55.5864,21800.0
2008-02-28 15:45:00,83.07,83.2,83.07,83.1,23300.0,55.5864,55.6734,55.5864,55.6065,23300.0
2008-02-28 15:50:00,83.1,83.14,83.02,83.05,18800.0,55.6065,55.6333,55.553,55.573,18800.0
2008-02-28 15:55:00,83.05,83.09,82.99,83.04,33900.0,55.573,55.5998,55.5329,55.5663,33900.0
2008-02-29 09:30:00,82.25,82.72,82.03,82.38,58800.0,55.0377,55.3522,54.8905,55.1247,58800.0
2008-02-29 09:35:00,82.3,82.3,82.0,82.14,31900.0,55.0712,55.0712,54.8704,54.9641,31900.0
2008-02-29 09:40:00,82.1,82.12,81.98,82.01,66300.0,54.9373,54.9507,54.857,54.8771,66300.0
2008-02-29 09:45:00,82.01,82.15,81.93,81.94,36000.0,54.8771,54.9708,54.8236,54.8303,36000.0
2008-02-29 09:50:00,81.94,82.08,81.94,82.05,15200.0,54.8303,54.924,54.8303,54.9039,15200.0
2008-02-29 09:55:00,82.09,82.2,82.01,82.06,16500.0,54.9306,55.0043,54.8771,54.9106,16500.0
2008-02-29 10:00:00,82.06,82.16,82.0,82.01,22700.0,54.9106,54.9775,54.8704,54.8771,22700.0
2008-02-29 10:05:00,82.01,82.13,81.97,82.03,31300.0,54.8771,54.9574,54.8503,54.8905,31300.0
2008-02-29 10:10:00,82.03,82.05,81.81,81.88,36200.0,54.8905,54.9039,54.7433,54.7901,36200.0
2008-02-29 10:15:00,81.88,81.98,81.88,81.98,12800.0,54.7901,54.857,54.7901,54.857,12800.0
2008-02-29 10:20:00,81.99,82.03,81.9,81.92,18600.0,54.8637,54.8905,54.8035,54.8169,18600.0
2008-02-29 10:25:00,81.9,82.08,81.9,82.0,27600.0,54.8035,54.924,54.8035,54.8704,27600.0
2008-02-29 10:30:00,81.97,82.08,81.95,82.05,17500.0,54.8503,54.924,54.837,54.9039,17500.0
2008-02-29 10:35:00,82.09,82.14,82.0,82.07,14300.0,54.9306,54.9641,54.8704,54.9173,14300.0
2008-02-29 10:40:00,82.06,82.18,82.0,82.18,21800.0,54.9106,54.9909,54.8704,54.9909,21800.0
2008-02-29 10:45:00,82.18,82.24,82.1,82.16,21400.0,54.9909,55.031,54.9373,54.9775,21400.0
2008-02-29 10:50:00,82.16,82.16,82.06,82.14,16300.0,54.9775,54.9775,54.9106,54.9641,16300.0
2008-02-29 10:55:00,82.15,82.25,82.15,82.16,7600.0,54.9708,55.0377,54.9708,54.9775,7600.0
2008-02-29 11:00:00,82.15,82.17,82.0,82.13,14200.0,54.9708,54.9842,54.8704,54.9574,14200.0
2008-02-29 11:05:00,82.13,82.22,82.11,82.21,10900.0,54.9574,55.0176,54.944,55.0109,10900.0
2008-02-29 11:10:00,82.21,82.22,82.07,82.17,16600.0,55.0109,55.0176,54.9173,54.9842,16600.0
2008-02-29 11:15:00,82.19,82.2,82.11,82.16,7700.0,54.9976,55.0043,54.944,54.9775,7700.0
2008-02-29 11:20:00,82.17,82.18,82.08,82.11,7900.0,54.9842,54.9909,54.924,54.944,7900.0
2008-02-29 11:25:00,82.13,82.25,82.12,82.2,12700.0,54.9574,55.0377,54.9507,55.0043,12700.0
2008-02-29 11:30:00,82.2,82.27,82.1,82.2,10200.0,55.0043,55.0511,54.9373,55.0043,10200.0
2008-02-29 11:35:00,82.2,82.33,82.2,82.31,17200.0,55.0043,55.0912,55.0043,55.0779,17200.0
2008-02-29 11:40:00,82.28,82.37,82.2,82.24,16100.0,55.0578,55.118,55.0043,55.031,16100.0
2008-02-29 11:45:00,82.22,82.27,82.11,82.14,5500.0,55.0176,55.0511,54.944,54.9641,5500.0
2008-02-29 11:50:00,82.1,82.2,82.1,82.12,6600.0,54.9373,55.0043,54.9373,54.9507,6600.0
2008-02-29 11:55:00,82.15,82.24,82.1,82.17,36500.0,54.9708,55.031,54.9373,54.9842,36500.0
2008-02-29 12:00:00,82.17,82.28,82.17,82.27,25000.0,54.9842,55.0578,54.9842,55.0511,25000.0
2008-02-29 12:05:00,82.27,82.32,82.26,82.28,16800.0,55.0511,55.0845,55.0444,55.0578,16800.0
2008-02-29 12:10:00,82.28,82.29,82.16,82.2,13300.0,55.0578,55.0645,54.9775,55.0043,13300.0
2008-02-29 12:15:00,82.17,82.18,82.05,82.12,33500.0,54.9842,54.9909,54.9039,54.9507,33500.0
2008-02-29 12:20:00,82.11,82.15,82.1,82.11,6200.0,54.944,54.9708,54.9373,54.944,6200.0
2008-02-29 12:25:00,82.1,82.45,82.1,82.38,15400.0,54.9373,55.1715,54.9373,55.1247,15400.0
2008-02-29 12:30:00,82.37,82.37,82.27,82.32,18700.0,55.118,55.118,55.0511,55.0845,18700.0
2008-02-29 12:35:00,82.31,82.32,82.29,82.31,21400.0,55.0779,55.0845,55.0645,55.0779,21400.0
2008-02-29 12:40:00,82.3,82.33,82.23,82.3,9100.0,55.0712,55.0912,55.0243,55.0712,9100.0
2008-02-29 12:45:00,82.32,82.4,82.3,82.38,7600.0,55.0845,55.1381,55.0712,55.1247,7600.0
2008-02-29 12:50:00,82.37,82.4,82.32,82.35,6900.0,55.118,55.1381,55.0845,55.1046,6900.0
2008-02-29 12:55:00,82.33,82.42,82.28,82.39,6900.0,55.0912,55.1515,55.0578,55.1314,6900.0
2008-02-29 13:00:00,82.37,82.38,82.3,82.32,4700.0,55.118,55.1247,55.0712,55.0845,4700.0
2008-02-29 13:05:00,82.32,82.41,82.3,82.37,12100.0,55.0845,55.1448,55.0712,55.118,12100.0
2008-02-29 13:10:00,82.37,82.41,82.3,82.38,5500.0,55.118,55.1448,55.0712,55.1247,5500.0
2008-02-29 13:15:00,82.37,82.42,82.3,82.39,6000.0,55.118,55.1515,55.0712,55.1314,6000.0
2008-02-29 13:20:00,82.38,82.48,82.36,82.48,11500.0,55.1247,55.1916,55.1113,55.1916,11500.0
2008-02-29 13:25:00,82.45,82.48,82.4,82.41,20700.0,55.1715,55.1916,55.1381,55.1448,20700.0
2008-02-29 13:30:00,82.41,82.45,82.25,82.32,27200.0,55.1448,55.1715,55.0377,55.0845,27200.0
2008-02-29 13:35:00,82.29,82.31,82.24,82.24,31200.0,55.0645,55.0779,55.031,55.031,31200.0
2008-02-29 13:40:00,82.24,82.29,82.18,82.23,13200.0,55.031,55.0645,54.9909,55.0243,13200.0
2008-02-29 13:45:00,82.21,82.24,82.04,82.22,11800.0,55.0109,55.031,54.8972,55.0176,11800.0
2008-02-29 13:50:00,82.22,82.31,82.18,82.24,22300.0,55.0176,55.0779,54.9909,55.031,22300.0
2008-02-29 13:55:00,82.25,82.26,82.12,82.16,15200.0,55.0377,55.0444,54.9507,54.9775,15200.0
2008-02-29 14:00:00,82.15,82.24,82.1,82.22,25200.0,54.9708,55.031,54.9373,55.0176,25200.0
2008-02-29 14:05:00,82.23,82.32,82.22,82.3,12500.0,55.0243,55.0845,55.0176,55.0712,12500.0
2008-02-29 14:10:00,82.3,82.34,82.25,82.25,22200.0,55.0712,55.0979,55.0377,55.0377,22200.0
2008-02-29 14:15:00,82.25,82.34,82.22,82.31,12800.0,55.0377,55.0979,55.0176,55.0779,12800.0
2008-02-29 14:20:00,82.32,82.37,82.27,82.31,11900.0,55.0845,55.118,55.0511,55.0779,11900.0
2008-02-29 14:25:00,82.33,82.37,82.3,82.35,18900.0,55.0912,55.118,55.0712,55.1046,18900.0
2008-02-29 14:30:00,82.34,82.36,82.22,82.31,32400.0,55.0979,55.1113,55.0176,55.0779,32400.0
2008-02-29 14:35:00,82.31,82.4,82.31,82.35,15700.0,55.0779,55.1381,55.0779,55.1046,15700.0
2008-02-29 14:40:00,82.34,82.46,82.32,82.44,13300.0,55.0979,55.1782,55.0845,55.1648,13300.0
2008-02-29 14:45:00,82.47,82.49,82.39,82.46,20900.0,55.1849,55.1983,55.1314,55.1782,20900.0
2008-02-29 14:50:00,82.46,82.52,82.45,82.48,14200.0,55.1782,55.2184,55.1715,55.1916,14200.0
2008-02-29 14:55:00,82.47,82.54,82.47,82.48,26400.0,55.1849,55.2318,55.1849,55.1916,26400.0
2008-02-29 15:00:00,82.44,82.44,82.31,82.41,14600.0,55.1648,55.1648,55.0779,55.1448,14600.0
2008-02-29 15:05:00,82.4,82.49,82.4,82.42,18500.0,55.1381,55.1983,55.1381,55.1515,18500.0
2008-02-29 15:10:00,82.41,82.45,82.31,82.36,18300.0,55.1448,55.1715,55.0779,55.1113,18300.0
2008-02-29 15:15:00,82.37,82.45,82.29,82.36,18800.0,55.118,55.1715,55.0645,55.1113,18800.0
2008-02-29 15:20:00,82.36,82.49,82.31,82.45,23700.0,55.1113,55.1983,55.0779,55.1715,23700.0
2008-02-29 15:25:00,82.45,82.48,82.36,82.38,29100.0,55.1715,55.1916,55.1113,55.1247,29100.0
2008-02-29 15:30:00,82.39,82.4,82.25,82.29,27900.0,55.1314,55.1381,55.0377,55.0645,27900.0
2008-02-29 15:35:00,82.29,82.32,82.28,82.29,35300.0,55.0645,55.0845,55.0578,55.0645,35300.0
2008-02-29 15:40:00,82.29,82.3,82.03,82.08,55900.0,55.0645,55.0712,54.8905,54.924,55900.0
2008-02-29 15:45:00,82.09,82.09,81.77,81.78,39800.0,54.9306,54.9306,54.7165,54.7232,39800.0
2008-02-29 15:50:00,81.77,81.79,81.65,81.73,60100.0,54.7165,54.7299,54.6362,54.6897,60100.0
2008-02-29 15:55:00,81.72,81.91,81.72,81.89,115400.0,54.6831,54.8102,54.6831,54.7968,115400.0
2008-03-03 09:30:00,81.26,82.33,81.26,82.07,47300.0,54.3752,55.0912,54.3752,54.9173,47300.0
2008-03-03 09:35:00,82.07,82.24,82.0,82.03,42700.0,54.9173,55.031,54.8704,54.8905,42700.0
2008-03-03 09:40:00,82.02,82.12,81.76,81.76,62400.0,54.8838,54.9507,54.7098,54.7098,62400.0
2008-03-03 09:45:00,81.76,81.96,81.74,81.84,51400.0,54.7098,54.8437,54.6964,54.7634,51400.0
2008-03-03 09:50:00,81.85,81.99,81.8,81.95,30700.0,54.77,54.8637,54.7366,54.837,30700.0
2008-03-03 09:55:00,81.99,82.09,81.84,82.04,41800.0,54.8637,54.9306,54.7634,54.8972,41800.0
2008-03-03 10:00:00,82.04,82.34,82.0,82.26,24400.0,54.8972,55.0979,54.8704,55.0444,24400.0
2008-03-03 10:05:00,82.23,82.48,82.23,82.27,29300.0,55.0243,55.1916,55.0243,55.0511,29300.0
2008-03-03 10:10:00,82.24,82.41,82.24,82.38,31300.0,55.031,55.1448,55.031,55.1247,31300.0
2008-03-03 10:15:00,82.39,82.39,82.2,82.23,23800.0,55.1314,55.1314,55.0043,55.0243,23800.0
2008-03-03 10:20:00,82.22,82.24,82.13,82.18,35800.0,55.0176,55.031,54.9574,54.9909,35800.0
2008-03-03 10:25:00,82.16,82.26,82.09,82.14,30700.0,54.9775,55.0444,54.9306,54.9641,30700.0
2008-03-03 10:30:00,82.14,82.14,82.03,82.03,29900.0,54.9641,54.9641,54.8905,54.8905,29900.0
2008-03-03 10:35:00,82.03,82.03,81.9,81.91,23600.0,54.8905,54.8905,54.8035,54.8102,23600.0
2008-03-03 10:40:00,81.91,81.98,81.89,81.92,22400.0,54.8102,54.857,54.7968,54.8169,22400.0
2008-03-03 10:45:00,81.92,81.94,81.85,81.88,24000.0,54.8169,54.8303,54.77,54.7901,24000.0
2008-03-03 10:50:00,81.86,81.93,81.75,81.78,16600.0,54.7767,54.8236,54.7031,54.7232,16600.0
2008-03-03 10:55:00,81.77,81.79,81.61,81.62,30800.0,54.7165,54.7299,54.6095,54.6161,30800.0
2008-03-03 11:00:00,81.62,81.63,81.5,81.53,36200.0,54.6161,54.6228,54.5358,54.5559,36200.0
2008-03-03 11:05:00,81.52,81.64,81.52,81.59,7600.0,54.5492,54.6295,54.5492,54.5961,7600.0
2008-03-03 11:10:00,81.62,81.69,81.5,81.55,18900.0,54.6161,54.663,54.5358,54.5693,18900.0
2008-03-03 11:15:00,81.55,81.62,81.44,81.5,22900.0,54.5693,54.6161,54.4957,54.5358,22900.0
2008-03-03 11:20:00,81.5,81.56,81.43,81.53,7400.0,54.5358,54.576,54.489,54.5559,7400.0
2008-03-03 11:25:00,81.51,81.75,81.5,81.74,11300.0,54.5425,54.7031,54.5358,54.6964,11300.0
2008-03-03 11:30:00,81.75,81.88,81.7,81.88,10700.0,54.7031,54.7901,54.6697,54.7901,10700.0
2008-03-03 11:35:00,81.87,81.88,81.78,81.78,12200.0,54.7834,54.7901,54.7232,54.7232,12200.0
2008-03-03 11:40:00,81.78,81.79,81.74,81.75,16700.0,54.7232,54.7299,54.6964,54.7031,16700.0
2008-03-03 11:45:00,81.75,81.78,81.71,81.78,10300.0,54.7031,54.7232,54.6764,54.7232,10300.0
2008-03-03 11:50:00,81.77,81.95,81.7,81.94,12000.0,54.7165,54.837,54.6697,54.8303,12000.0
2008-03-03 11:55:00,81.94,82.04,81.89,82.0,17800.0,54.8303,54.8972,54.7968,54.8704,17800.0
2008-03-03 12:00:00,82.01,82.05,81.91,81.91,22000.0,54.8771,54.9039,54.8102,54.8102,22000.0
2008-03-03 12:05:00,81.9,82.0,81.83,81.94,13100.0,54.8035,54.8704,54.7567,54.8303,13100.0
2008-03-03 12:10:00,81.95,81.96,81.9,81.91,5100.0,54.837,54.8437,54.8035,54.8102,5100.0
2008-03-03 12:15:00,81.93,81.95,81.85,81.94,14900.0,54.8236,54.837,54.77,54.8303,14900.0
2008-03-03 12:20:00,81.95,82.09,81.94,82.09,35100.0,54.837,54.9306,54.8303,54.9306,35100.0
2008-03-03 12:25:00,82.09,82.2,82.07,82.14,11200.0,54.9306,55.0043,54.9173,54.9641,11200.0
2008-03-03 12:30:00,82.1,82.25,82.02,82.11,22700.0,54.9373,55.0377,54.8838,54.944,22700.0
2008-03-03 12:35:00,82.1,82.14,82.0,82.04,22000.0,54.9373,54.9641,54.8704,54.8972,22000.0
2008-03-03 12:40:00,82.03,82.05,81.85,81.88,14800.0,54.8905,54.9039,54.77,54.7901,14800.0
2008-03-03 12:45:00,81.86,81.89,81.7,81.7,30600.0,54.7767,54.7968,54.6697,54.6697,30600.0
2008-03-03 12:50:00,81.71,81.75,81.61,81.61,21700.0,54.6764,54.7031,54.6095,54.6095,21700.0
2008-03-03 12:55:00,81.61,81.62,81.52,81.57,27600.0,54.6095,54.6161,54.5492,54.5827,27600.0
2008-03-03 13:00:00,81.55,81.56,81.45,81.52,67800.0,54.5693,54.576,54.5024,54.5492,67800.0
2008-03-03 13:05:00,81.52,81.55,81.45,81.54,10600.0,54.5492,54.5693,54.5024,54.5626,10600.0
2008-03-03 13:10:00,81.54,81.6,81.53,81.56,17000.0,54.5626,54.6028,54.5559,54.576,17000.0
2008-03-03 13:15:00,81.56,81.56,81.43,81.51,10800.0,54.576,54.576,54.489,54.5425,10800.0
2008-03-03 13:20:00,81.5,81.55,81.46,81.55,12500.0,54.5358,54.5693,54.5091,54.5693,12500.0
2008-03-03 13:25:00,81.54,81.61,81.53,81.6,20300.0,54.5626,54.6095,54.5559,54.6028,20300.0
2008-03-03 13:30:00,81.62,81.64,81.5,81.5,26500.0,54.6161,54.6295,54.5358,54.5358,26500.0
2008-03-03 13:35:00,81.52,81.63,81.5,81.63,8400.0,54.5492,54.6228,54.5358,54.6228,8400.0
2008-03-03 13:40:00,81.62,81.63,81.55,81.61,20800.0,54.6161,54.6228,54.5693,54.6095,20800.0
2008-03-03 13:45:00,81.62,81.72,81.58,81.7,24800.0,54.6161,54.6831,54.5894,54.6697,24800.0
2008-03-03 13:50:00,81.71,81.76,81.65,81.65,20200.0,54.6764,54.7098,54.6362,54.6362,20200.0
2008-03-03 13:55:00,81.66,81.75,81.65,81.65,18200.0,54.6429,54.7031,54.6362,54.6362,18200.0
2008-03-03 14:00:00,81.64,81.65,81.55,81.57,26500.0,54.6295,54.6362,54.5693,54.5827,26500.0
2008-03-03 14:05:00,81.55,81.63,81.37,81.43,80000.0,54.5693,54.6228,54.4489,54.489,80000.0
2008-03-03 14:10:00,81.44,81.53,81.41,81.44,15800.0,54.4957,54.5559,54.4756,54.4957,15800.0
2008-03-03 14:15:00,81.46,81.48,81.25,81.26,54100.0,54.5091,54.5225,54.3686,54.3752,54100.0
2008-03-03 14:20:00,81.27,81.45,81.27,81.4,29300.0,54.3819,54.5024,54.3819,54.4689,29300.0
2008-03-03 14:25:00,81.4,81.5,81.3,81.41,27000.0,54.4689,54.5358,54.402,54.4756,27000.0
2008-03-03 14:30:00,81.42,81.54,81.38,81.4,16700.0,54.4823,54.5626,54.4555,54.4689,16700.0
2008-03-03 14:35:00,81.4,81.42,81.24,81.29,36400.0,54.4689,54.4823,54.3619,54.3953,36400.0
2008-03-03 14:40:00,81.3,81.38,81.23,81.29,43100.0,54.402,54.4555,54.3552,54.3953,43100.0
2008-03-03 14:45:00,81.32,81.35,81.18,81.24,23500.0,54.4154,54.4355,54.3217,54.3619,23500.0
2008-03-03 14:50:00,81.22,81.25,81.16,81.21,30200.0,54.3485,54.3686,54.3083,54.3418,30200.0
2008-03-03 14:55:00,81.18,81.19,81.05,81.11,34200.0,54.3217,54.3284,54.2347,54.2749,34200.0
2008-03-03 15:00:00,81.13,81.21,81.06,81.17,32800.0,54.2883,54.3418,54.2414,54.315,32800.0
2008-03-03 15:05:00,81.18,81.25,81.06,81.11,42000.0,54.3217,54.3686,54.2414,54.2749,42000.0
2008-03-03 15:10:00,81.12,81.15,81.05,81.09,40900.0,54.2816,54.3016,54.2347,54.2615,40900.0
2008-03-03 15:15:00,81.07,81.24,81.06,81.2,25400.0,54.2481,54.3619,54.2414,54.3351,25400.0
2008-03-03 15:20:00,81.24,81.3,81.19,81.22,49500.0,54.3619,54.402,54.3284,54.3485,49500.0
2008-03-03 15:25:00,81.18,81.3,81.13,81.16,81200.0,54.3217,54.402,54.2883,54.3083,81200.0
2008-03-03 15:30:00,81.17,81.34,81.12,81.29,73000.0,54.315,54.4288,54.2816,54.3953,73000.0
2008-03-03 15:35:00,81.3,81.49,81.25,81.46,54200.0,54.402,54.5292,54.3686,54.5091,54200.0
2008-03-03 15:40:00,81.47,81.74,81.43,81.66,55500.0,54.5158,54.6964,54.489,54.6429,55500.0
2008-03-03 15:45:00,81.65,81.67,81.56,81.66,44200.0,54.6362,54.6496,54.576,54.6429,44200.0
2008-03-03 15:50:00,81.64,81.71,81.58,81.66,74000.0,54.6295,54.6764,54.5894,54.6429,74000.0
2008-03-03 15:55:00,81.69,81.75,81.6,81.64,92700.0,54.663,54.7031,54.6028,54.6295,92700.0
2008-03-04 09:30:00,81.16,81.57,81.09,81.21,20900.0,54.3083,54.5827,54.2615,54.3418,20900.0
2008-03-04 09:35:00,81.21,81.38,81.21,81.3,27400.0,54.3418,54.4555,54.3418,54.402,27400.0
2008-03-04 09:40:00,81.33,81.39,81.05,81.17,23700.0,54.4221,54.4622,54.2347,54.315,23700.0
2008-03-04 09:45:00,81.18,81.37,81.18,81.22,20800.0,54.3217,54.4489,54.3217,54.3485,20800.0
2008-03-04 09:50:00,81.22,81.39,81.21,81.3,10000.0,54.3485,54.4622,54.3418,54.402,10000.0
2008-03-04 09:55:00,81.37,81.43,81.22,81.43,16900.0,54.4489,54.489,54.3485,54.489,16900.0
2008-03-04 10:00:00,81.4,81.56,81.33,81.51,22900.0,54.4689,54.576,54.4221,54.5425,22900.0
2008-03-04 10:05:00,81.54,81.6,81.4,81.55,20900.0,54.5626,54.6028,54.4689,54.5693,20900.0
2008-03-04 10:10:00,81.58,81.7,81.5,81.59,19300.0,54.5894,54.6697,54.5358,54.5961,19300.0
2008-03-04 10:15:00,81.6,81.62,81.49,81.59,10100.0,54.6028,54.6161,54.5292,54.5961,10100.0
2008-03-04 10:20:00,81.63,81.71,81.5,81.56,15200.0,54.6228,54.6764,54.5358,54.576,15200.0
2008-03-04 10:25:00,81.57,81.65,81.45,81.51,28100.0,54.5827,54.6362,54.5024,54.5425,28100.0
2008-03-04 10:30:00,81.55,81.56,81.38,81.56,17400.0,54.5693,54.576,54.4555,54.576,17400.0
2008-03-04 10:35:00,81.56,81.56,81.39,81.48,24800.0,54.576,54.576,54.4622,54.5225,24800.0
2008-03-04 10:40:00,81.48,81.48,81.31,81.43,27100.0,54.5225,54.5225,54.4087,54.489,27100.0
2008-03-04 10:45:00,81.43,81.6,81.41,81.46,16200.0,54.489,54.6028,54.4756,54.5091,16200.0
2008-03-04 10:50:00,81.46,81.64,81.45,81.57,15600.0,54.5091,54.6295,54.5024,54.5827,15600.0
2008-03-04 10:55:00,81.53,81.58,81.5,81.57,18700.0,54.5559,54.5894,54.5358,54.5827,18700.0
2008-03-04 11:00:00,81.55,81.58,81.47,81.55,26200.0,54.5693,54.5894,54.5158,54.5693,26200.0
2008-03-04 11:05:00,81.57,81.61,81.46,81.61,34200.0,54.5827,54.6095,54.5091,54.6095,34200.0
2008-03-04 11:10:00,81.59,81.63,81.5,81.54,10900.0,54.5961,54.6228,54.5358,54.5626,10900.0
2008-03-04 11:15:00,81.53,81.57,81.5,81.52,53300.0,54.5559,54.5827,54.5358,54.5492,53300.0
2008-03-04 11:20:00,81.52,81.6,81.52,81.54,28800.0,54.5492,54.6028,54.5492,54.5626,28800.0
2008-03-04 11:25:00,81.54,81.62,81.53,81.61,15800.0,54.5626,54.6161,54.5559,54.6095,15800.0
2008-03-04 11:30:00,81.6,81.6,81.45,81.47,20200.0,54.6028,54.6028,54.5024,54.5158,20200.0
2008-03-04 11:35:00,81.47,81.58,81.45,81.47,15700.0,54.5158,54.5894,54.5024,54.5158,15700.0
2008-03-04 11:40:00,81.48,81.56,81.48,81.51,32100.0,54.5225,54.576,54.5225,54.5425,32100.0
2008-03-04 11:45:00,81.51,81.57,81.47,81.53,19800.0,54.5425,54.5827,54.5158,54.5559,19800.0
2008-03-04 11:50:00,81.53,81.63,81.5,81.53,13700.0,54.5559,54.6228,54.5358,54.5559,13700.0
2008-03-04 11:55:00,81.53,81.57,81.42,81.52,41700.0,54.5559,54.5827,54.4823,54.5492,41700.0
2008-03-04 12:00:00,81.51,81.57,81.46,81.55,9900.0,54.5425,54.5827,54.5091,54.5693,9900.0
2008-03-04 12:05:00,81.55,81.7,81.5,81.57,13900.0,54.5693,54.6697,54.5358,54.5827,13900.0
2008-03-04 12:10:00,81.57,81.66,81.52,81.53,56600.0,54.5827,54.6429,54.5492,54.5559,56600.0
2008-03-04 12:15:00,81.53,81.58,81.5,81.53,27800.0,54.5559,54.5894,54.5358,54.5559,27800.0
2008-03-04 12:20:00,81.54,81.63,81.52,81.61,10200.0,54.5626,54.6228,54.5492,54.6095,10200.0
2008-03-04 12:25:00,81.61,81.71,81.55,81.62,18100.0,54.6095,54.6764,54.5693,54.6161,18100.0
2008-03-04 12:30:00,81.6,81.68,81.57,81.62,32700.0,54.6028,54.6563,54.5827,54.6161,32700.0
2008-03-04 12:35:00,81.61,81.67,81.58,81.63,14300.0,54.6095,54.6496,54.5894,54.6228,14300.0
2008-03-04 12:40:00,81.64,81.71,81.64,81.68,12100.0,54.6295,54.6764,54.6295,54.6563,12100.0
2008-03-04 12:45:00,81.69,81.72,81.65,81.66,10800.0,54.663,54.6831,54.6362,54.6429,10800.0
2008-03-04 12:50:00,81.68,81.7,81.47,81.51,26400.0,54.6563,54.6697,54.5158,54.5425,26400.0
2008-03-04 12:55:00,81.5,81.55,81.4,81.48,48900.0,54.5358,54.5693,54.4689,54.5225,48900.0
2008-03-04 13:00:00,81.48,81.48,81.37,81.47,58800.0,54.5225,54.5225,54.4489,54.5158,58800.0
2008-03-04 13:05:00,81.46,81.6,81.45,81.59,37100.0,54.5091,54.6028,54.5024,54.5961,37100.0
2008-03-04 13:10:00,81.58,81.68,81.58,81.65,11600.0,54.5894,54.6563,54.5894,54.6362,11600.0
2008-03-04 13:15:00,81.65,81.72,81.5,81.5,32400.0,54.6362,54.6831,54.5358,54.5358,32400.0
2008-03-04 13:20:00,81.5,81.51,81.41,81.45,35000.0,54.5358,54.5425,54.4756,54.5024,35000.0
2008-03-04 13:25:00,81.45,81.69,81.45,81.69,21000.0,54.5024,54.663,54.5024,54.663,21000.0
2008-03-04 13:30:00,81.69,81.73,81.54,81.56,54000.0,54.663,54.6897,54.5626,54.576,54000.0
2008-03-04 13:35:00,81.54,81.57,81.4,81.43,62700.0,54.5626,54.5827,54.4689,54.489,62700.0
2008-03-04 13:40:00,81.46,81.57,81.43,81.48,30100.0,54.5091,54.5827,54.489,54.5225,30100.0
2008-03-04 13:45:00,81.47,81.61,81.42,81.5,27700.0,54.5158,54.6095,54.4823,54.5358,27700.0
2008-03-04 13:50:00,81.5,81.65,81.45,81.65,22700.0,54.5358,54.6362,54.5024,54.6362,22700.0
2008-03-04 13:55:00,81.64,81.65,81.49,81.52,15800.0,54.6295,54.6362,54.5292,54.5492,15800.0
2008-03-04 14:00:00,81.52,81.56,81.4,81.43,31900.0,54.5492,54.576,54.4689,54.489,31900.0
2008-03-04 14:05:00,81.41,81.49,81.31,81.4,35200.0,54.4756,54.5292,54.4087,54.4689,35200.0
2008-03-04 14:10:00,81.4,81.54,81.38,81.49,18700.0,54.4689,54.5626,54.4555,54.5292,18700.0
2008-03-04 14:15:00,81.52,81.59,81.45,81.54,25500.0,54.5492,54.5961,54.5024,54.5626,25500.0
2008-03-04 14:20:00,81.54,81.63,81.48,81.61,22300.0,54.5626,54.6228,54.5225,54.6095,22300.0
2008-03-04 14:25:00,81.59,81.7,81.59,81.6,27300.0,54.5961,54.6697,54.5961,54.6028,27300.0
2008-03-04 14:30:00,81.62,81.64,81.55,81.64,16900.0,54.6161,54.6295,54.5693,54.6295,16900.0
2008-03-04 14:35:00,81.63,81.65,81.58,81.61,16100.0,54.6228,54.6362,54.5894,54.6095,16100.0
2008-03-04 14:40:00,81.62,81.86,81.58,81.83,26900.0,54.6161,54.7767,54.5894,54.7567,26900.0
2008-03-04 14:45:00,81.83,82.0,81.77,81.96,24600.0,54.7567,54.8704,54.7165,54.8437,24600.0
2008-03-04 14:50:00,81.96,81.99,81.79,81.86,26700.0,54.8437,54.8637,54.7299,54.7767,26700.0
2008-03-04 14:55:00,81.86,81.96,81.73,81.85,24400.0,54.7767,54.8437,54.6897,54.77,24400.0
2008-03-04 15:00:00,81.84,82.21,81.75,82.15,65200.0,54.7634,55.0109,54.7031,54.9708,65200.0
2008-03-04 15:05:00,82.18,82.4,82.16,82.28,49800.0,54.9909,55.1381,54.9775,55.0578,49800.0
2008-03-04 15:10:00,82.27,82.43,82.21,82.42,87200.0,55.0511,55.1582,55.0109,55.1515,87200.0
2008-03-04 15:15:00,82.42,82.64,82.39,82.63,72200.0,55.1515,55.2987,55.1314,55.292,72200.0
2008-03-04 15:20:00,82.63,82.69,82.51,82.6,85200.0,55.292,55.3321,55.2117,55.2719,85200.0
2008-03-04 15:25:00,82.6,82.6,82.32,82.35,54200.0,55.2719,55.2719,55.0845,55.1046,54200.0
2008-03-04 15:30:00,82.35,82.52,82.32,82.49,53000.0,55.1046,55.2184,55.0845,55.1983,53000.0
2008-03-04 15:35:00,82.49,82.74,82.47,82.72,95400.0,55.1983,55.3656,55.1849,55.3522,95400.0
2008-03-04 15:40:00,82.71,83.0,82.66,82.79,106100.0,55.3455,55.5396,55.3121,55.3991,106100.0
2008-03-04 15:45:00,82.81,82.97,82.64,82.79,74000.0,55.4124,55.5195,55.2987,55.3991,74000.0
2008-03-04 15:50:00,82.78,82.79,82.41,82.46,53300.0,55.3924,55.3991,55.1448,55.1782,53300.0
2008-03-04 15:55:00,82.43,82.72,82.4,82.65,71000.0,55.1582,55.3522,55.1381,55.3054,71000.0
2008-03-05 09:30:00,82.86,82.86,81.94,82.25,44900.0,55.4459,55.4459,54.8303,55.0377,44900.0
2008-03-05 09:35:00,82.27,82.42,82.19,82.27,34900.0,55.0511,55.1515,54.9976,55.0511,34900.0
2008-03-05 09:40:00,82.35,82.4,82.2,82.26,22800.0,55.1046,55.1381,55.0043,55.0444,22800.0
2008-03-05 09:45:00,82.27,82.58,82.25,82.57,31200.0,55.0511,55.2585,55.0377,55.2518,31200.0
2008-03-05 09:50:00,82.59,82.76,82.53,82.66,32900.0,55.2652,55.379,55.2251,55.3121,32900.0
2008-03-05 09:55:00,82.65,82.88,82.65,82.87,30200.0,55.3054,55.4593,55.3054,55.4526,30200.0
2008-03-05 10:00:00,82.86,83.32,82.86,83.31,53800.0,55.4459,55.7537,55.4459,55.747,53800.0
2008-03-05 10:05:00,83.28,83.28,83.09,83.19,20500.0,55.7269,55.7269,55.5998,55.6667,20500.0
2008-03-05 10:10:00,83.19,83.24,83.07,83.16,19300.0,55.6667,55.7002,55.5864,55.6466,19300.0
2008-03-05 10:15:00,83.18,83.35,83.14,83.26,60800.0,55.66,55.7738,55.6333,55.7136,60800.0
2008-03-05 10:20:00,83.25,83.33,83.14,83.14,19800.0,55.7069,55.7604,55.6333,55.6333,19800.0
2008-03-05 10:25:00,83.15,83.23,83.14,83.16,20800.0,55.6399,55.6935,55.6333,55.6466,20800.0
2008-03-05 10:30:00,83.16,83.21,82.99,83.05,28700.0,55.6466,55.6801,55.5329,55.573,28700.0
2008-03-05 10:35:00,83.04,83.3,83.04,83.3,29600.0,55.5663,55.7403,55.5663,55.7403,29600.0
2008-03-05 10:40:00,83.26,83.37,83.23,83.23,27400.0,55.7136,55.7872,55.6935,55.6935,27400.0
2008-03-05 10:45:00,83.25,83.33,83.21,83.25,11600.0,55.7069,55.7604,55.6801,55.7069,11600.0
2008-03-05 10:50:00,83.27,83.44,83.26,83.43,14800.0,55.7202,55.834,55.7136,55.8273,14800.0
2008-03-05 10:55:00,83.43,83.43,83.31,83.34,9600.0,55.8273,55.8273,55.747,55.7671,9600.0
2008-03-05 11:00:00,83.36,83.36,83.16,83.23,9100.0,55.7805,55.7805,55.6466,55.6935,9100.0
2008-03-05 11:05:00,83.24,83.26,83.13,83.2,10800.0,55.7002,55.7136,55.6266,55.6734,10800.0
2008-03-05 11:10:00,83.18,83.24,83.13,83.24,13000.0,55.66,55.7002,55.6266,55.7002,13000.0
2008-03-05 11:15:00,83.26,83.31,83.19,83.22,14300.0,55.7136,55.747,55.6667,55.6868,14300.0
2008-03-05 11:20:00,83.24,83.25,83.11,83.19,16900.0,55.7002,55.7069,55.6132,55.6667,16900.0
2008-03-05 11:25:00,83.19,83.3,83.16,83.25,9800.0,55.6667,55.7403,55.6466,55.7069,9800.0
2008-03-05 11:30:00,83.25,83.33,83.19,83.29,7700.0,55.7069,55.7604,55.6667,55.7336,7700.0
2008-03-05 11:35:00,83.27,83.32,83.2,83.27,6000.0,55.7202,55.7537,55.6734,55.7202,6000.0
2008-03-05 11:40:00,83.29,83.29,83.08,83.15,9000.0,55.7336,55.7336,55.5931,55.6399,9000.0
2008-03-05 11:45:00,83.17,83.2,83.02,83.08,9200.0,55.6533,55.6734,55.553,55.5931,9200.0
2008-03-05 11:50:00,83.09,83.22,83.06,83.12,23800.0,55.5998,55.6868,55.5797,55.6199,23800.0
2008-03-05 11:55:00,83.13,83.27,83.13,83.24,10300.0,55.6266,55.7202,55.6266,55.7002,10300.0
2008-03-05 12:00:00,83.26,83.62,83.24,83.35,46900.0,55.7136,55.9544,55.7002,55.7738,46900.0
2008-03-05 12:05:00,83.36,83.44,82.99,83.08,47800.0,55.7805,55.834,55.5329,55.5931,47800.0
2008-03-05 12:10:00,83.13,83.26,83.0,83.15,33800.0,55.6266,55.7136,55.5396,55.6399,33800.0
2008-03-05 12:15:00,83.15,83.22,83.06,83.2,23800.0,55.6399,55.6868,55.5797,55.6734,23800.0
2008-03-05 12:20:00,83.2,83.25,83.16,83.2,13200.0,55.6734,55.7069,55.6466,55.6734,13200.0
2008-03-05 12:25:00,83.22,83.22,83.03,83.12,61100.0,55.6868,55.6868,55.5596,55.6199,61100.0
2008-03-05 12:30:00,83.1,83.21,83.03,83.12,35500.0,55.6065,55.6801,55.5596,55.6199,35500.0
2008-03-05 12:35:00,83.1,83.19,82.99,83.1,40400.0,55.6065,55.6667,55.5329,55.6065,40400.0
2008-03-05 12:40:00,83.12,83.18,83.06,83.11,19100.0,55.6199,55.66,55.5797,55.6132,19100.0
2008-03-05 12:45:00,83.15,83.2,83.0,83.1,19600.0,55.6399,55.6734,55.5396,55.6065,19600.0
2008-03-05 12:50:00,83.09,83.09,82.88,83.02,24300.0,55.5998,55.5998,55.4593,55.553,24300.0
2008-03-05 12:55:00,83.01,83.2,82.97,83.11,18900.0,55.5463,55.6734,55.5195,55.6132,18900.0
2008-03-05 13:00:00,83.12,83.23,83.1,83.15,22200.0,55.6199,55.6935,55.6065,55.6399,22200.0
2008-03-05 13:05:00,83.1,83.15,83.01,83.14,11000.0,55.6065,55.6399,55.5463,55.6333,11000.0
2008-03-05 13:10:00,83.15,83.16,83.0,83.06,22500.0,55.6399,55.6466,55.5396,55.5797,22500.0
2008-03-05 13:15:00,83.05,83.16,82.9,83.0,47900.0,55.573,55.6466,55.4727,55.5396,47900.0
2008-03-05 13:20:00,83.01,83.03,82.9,82.93,38700.0,55.5463,55.5596,55.4727,55.4927,38700.0
2008-03-05 13:25:00,82.94,83.03,82.9,82.98,38300.0,55.4994,55.5596,55.4727,55.5262,38300.0
2008-03-05 13:30:00,83.02,83.06,82.97,83.03,68400.0,55.553,55.5797,55.5195,55.5596,68400.0
2008-03-05 13:35:00,83.01,83.23,82.82,82.98,81000.0,55.5463,55.6935,55.4191,55.5262,81000.0
2008-03-05 13:40:00,82.99,83.01,82.87,82.93,54800.0,55.5329,55.5463,55.4526,55.4927,54800.0
2008-03-05 13:45:00,82.92,83.04,82.91,83.03,36400.0,55.486,55.5663,55.4793,55.5596,36400.0
2008-03-05 13:50:00,83.02,83.02,82.91,82.92,24500.0,55.553,55.553,55.4793,55.486,24500.0
2008-03-05 13:55:00,82.95,83.07,82.91,83.02,29300.0,55.5061,55.5864,55.4793,55.553,29300.0
2008-03-05 14:00:00,83.02,83.15,82.93,83.08,46600.0,55.553,55.6399,55.4927,55.5931,46600.0
2008-03-05 14:05:00,83.08,83.18,83.02,83.08,12200.0,55.5931,55.66,55.553,55.5931,12200.0
2008-03-05 14:10:00,83.09,83.1,82.98,83.0,18300.0,55.5998,55.6065,55.5262,55.5396,18300.0
2008-03-05 14:15:00,83.02,83.07,82.98,83.0,29600.0,55.553,55.5864,55.5262,55.5396,29600.0
2008-03-05 14:20:00,83.0,83.0,82.92,82.96,12200.0,55.5396,55.5396,55.486,55.5128,12200.0
2008-03-05 14:25:00,82.95,83.05,82.91,82.94,30500.0,55.5061,55.573,55.4793,55.4994,30500.0
2008-03-05 14:30:00,82.95,82.95,82.78,82.8,39300.0,55.5061,55.5061,55.3924,55.4057,39300.0
2008-03-05 14:35:00,82.8,82.93,82.78,82.87,24400.0,55.4057,55.4927,55.3924,55.4526,24400.0
2008-03-05 14:40:00,82.88,82.94,82.84,82.88,24200.0,55.4593,55.4994,55.4325,55.4593,24200.0
2008-03-05 14:45:00,82.9,83.07,82.9,83.02,19500.0,55.4727,55.5864,55.4727,55.553,19500.0
2008-03-05 14:50:00,83.02,83.17,82.99,83.16,20700.0,55.553,55.6533,55.5329,55.6466,20700.0
2008-03-05 14:55:00,83.2,83.21,83.04,83.09,10300.0,55.6734,55.6801,55.5663,55.5998,10300.0
2008-03-05 15:00:00,83.09,83.1,82.95,82.97,17500.0,55.5998,55.6065,55.5061,55.5195,17500.0
2008-03-05 15:05:00,82.97,83.06,82.9,82.95,22200.0,55.5195,55.5797,55.4727,55.5061,22200.0
2008-03-05 15:10:00,82.98,83.05,82.95,83.02,26000.0,55.5262,55.573,55.5061,55.553,26000.0
2008-03-05 15:15:00,82.99,83.01,82.86,82.93,40600.0,55.5329,55.5463,55.4459,55.4927,40600.0
2008-03-05 15:20:00,82.91,83.24,82.9,83.18,42200.0,55.4793,55.7002,55.4727,55.66,42200.0
2008-03-05 15:25:00,83.17,83.4,83.11,83.3,47900.0,55.6533,55.8072,55.6132,55.7403,47900.0
2008-03-05 15:30:00,83.3,83.38,83.25,83.31,39500.0,55.7403,55.7938,55.7069,55.747,39500.0
2008-03-05 15:35:00,83.32,83.32,83.04,83.07,26700.0,55.7537,55.7537,55.5663,55.5864,26700.0
2008-03-05 15:40:00,83.07,83.16,83.04,83.04,37600.0,55.5864,55.6466,55.5663,55.5663,37600.0
2008-03-05 15:45:00,83.04,83.19,83.03,83.09,40200.0,55.5663,55.6667,55.5596,55.5998,40200.0
2008-03-05 15:50:00,83.1,83.35,83.1,83.35,51300.0,55.6065,55.7738,55.6065,55.7738,51300.0
2008-03-05 15:55:00,83.35,83.51,83.33,83.51,76900.0,55.7738,55.8808,55.7604,55.8808,76900.0
2008-03-06 09:30:00,83.28,83.75,82.76,83.2,55900.0,55.7269,56.0414,55.379,55.6734,55900.0
2008-03-06 09:35:00,83.21,83.31,83.05,83.16,19200.0,55.6801,55.747,55.573,55.6466,19200.0
2008-03-06 09:40:00,83.22,83.39,83.05,83.39,17400.0,55.6868,55.8005,55.573,55.8005,17400.0
2008-03-06 09:45:00,83.38,83.41,83.22,83.25,15900.0,55.7938,55.8139,55.6868,55.7069,15900.0
2008-03-06 09:50:00,83.25,83.38,83.05,83.34,13900.0,55.7069,55.7938,55.573,55.7671,13900.0
2008-03-06 09:55:00,83.35,83.42,83.12,83.22,18900.0,55.7738,55.8206,55.6199,55.6868,18900.0
2008-03-06 10:00:00,83.23,83.25,82.71,82.91,33900.0,55.6935,55.7069,55.3455,55.4793,33900.0
2008-03-06 10:05:00,82.9,83.15,82.9,83.08,18800.0,55.4727,55.6399,55.4727,55.5931,18800.0
2008-03-06 10:10:00,83.07,83.29,83.02,83.22,16900.0,55.5864,55.7336,55.553,55.6868,16900.0
2008-03-06 10:15:00,83.24,83.24,82.99,82.99,12500.0,55.7002,55.7002,55.5329,55.5329,12500.0
2008-03-06 10:20:00,83.01,83.5,83.0,83.43,20100.0,55.5463,55.8741,55.5396,55.8273,20100.0
2008-03-06 10:25:00,83.43,83.54,83.39,83.41,18400.0,55.8273,55.9009,55.8005,55.8139,18400.0
2008-03-06 10:30:00,83.43,83.59,83.37,83.59,25200.0,55.8273,55.9344,55.7872,55.9344,25200.0
2008-03-06 10:35:00,83.59,83.7,83.49,83.63,23900.0,55.9344,56.008,55.8675,55.9611,23900.0
2008-03-06 10:40:00,83.66,83.66,83.35,83.52,20100.0,55.9812,55.9812,55.7738,55.8875,20100.0
2008-03-06 10:45:00,83.55,83.65,83.5,83.63,22200.0,55.9076,55.9745,55.8741,55.9611,22200.0
2008-03-06 10:50:00,83.64,83.75,83.52,83.6,22700.0,55.9678,56.0414,55.8875,55.9411,22700.0
2008-03-06 10:55:00,83.59,83.75,83.58,83.66,37700.0,55.9344,56.0414,55.9277,55.9812,37700.0
2008-03-06 11:00:00,83.66,83.82,83.66,83.71,57600.0,55.9812,56.0883,55.9812,56.0147,57600.0
2008-03-06 11:05:00,83.71,83.78,83.63,83.74,35900.0,56.0147,56.0615,55.9611,56.0347,35900.0
2008-03-06 11:10:00,83.73,83.75,83.6,83.63,24900.0,56.0281,56.0414,55.9411,55.9611,24900.0
2008-03-06 11:15:00,83.58,83.84,83.56,83.8,24900.0,55.9277,56.1017,55.9143,56.0749,24900.0
2008-03-06 11:20:00,83.79,83.93,83.75,83.85,22800.0,56.0682,56.1619,56.0414,56.1084,22800.0
2008-03-06 11:25:00,83.84,83.89,83.76,83.85,10700.0,56.1017,56.1351,56.0481,56.1084,10700.0
2008-03-06 11:30:00,83.8,83.96,83.8,83.86,17100.0,56.0749,56.182,56.0749,56.115,17100.0
2008-03-06 11:35:00,83.86,84.05,83.72,84.05,44300.0,56.115,56.2422,56.0214,56.2422,44300.0
2008-03-06 11:40:00,84.06,84.12,84.01,84.12,28000.0,56.2489,56.289,56.2154,56.289,28000.0
2008-03-06 11:45:00,84.13,84.25,84.08,84.15,36000.0,56.2957,56.376,56.2623,56.3091,36000.0
2008-03-06 11:50:00,84.14,84.16,83.9,84.08,37500.0,56.3024,56.3158,56.1418,56.2623,37500.0
2008-03-06 11:55:00,84.11,84.28,84.08,84.23,54900.0,56.2823,56.3961,56.2623,56.3626,54900.0
2008-03-06 12:00:00,84.23,84.23,83.97,84.0,42200.0,56.3626,56.3626,56.1886,56.2087,42200.0
2008-03-06 12:05:00,84.0,84.13,83.97,84.12,15700.0,56.2087,56.2957,56.1886,56.289,15700.0
2008-03-06 12:10:00,84.12,84.12,83.87,83.95,29500.0,56.289,56.289,56.1217,56.1753,29500.0
2008-03-06 12:15:00,83.96,83.96,83.89,83.95,24900.0,56.182,56.182,56.1351,56.1753,24900.0
2008-03-06 12:20:00,83.92,84.03,83.91,83.98,12100.0,56.1552,56.2288,56.1485,56.1953,12100.0
2008-03-06 12:25:00,83.99,84.09,83.98,84.03,12300.0,56.202,56.2689,56.1953,56.2288,12300.0
2008-03-06 12:30:00,84.03,84.07,83.95,83.98,14000.0,56.2288,56.2556,56.1753,56.1953,14000.0
2008-03-06 12:35:00,83.97,84.0,83.91,83.94,10700.0,56.1886,56.2087,56.1485,56.1686,10700.0
2008-03-06 12:40:00,83.93,84.03,83.93,83.95,25000.0,56.1619,56.2288,56.1619,56.1753,25000.0
2008-03-06 12:45:00,83.97,83.98,83.87,83.89,13100.0,56.1886,56.1953,56.1217,56.1351,13100.0
2008-03-06 12:50:00,83.88,83.89,83.81,83.85,13500.0,56.1284,56.1351,56.0816,56.1084,13500.0
2008-03-06 12:55:00,83.84,83.84,83.69,83.74,17200.0,56.1017,56.1017,56.0013,56.0347,17200.0
2008-03-06 13:00:00,83.75,83.92,83.75,83.83,29400.0,56.0414,56.1552,56.0414,56.095,29400.0
2008-03-06 13:05:00,83.81,83.88,83.66,83.66,84100.0,56.0816,56.1284,55.9812,55.9812,84100.0
2008-03-06 13:10:00,83.67,83.67,83.49,83.52,73100.0,55.9879,55.9879,55.8675,55.8875,73100.0
2008-03-06 13:15:00,83.54,83.65,83.53,83.58,34600.0,55.9009,55.9745,55.8942,55.9277,34600.0
2008-03-06 13:20:00,83.57,83.59,83.49,83.51,13800.0,55.921,55.9344,55.8675,55.8808,13800.0
2008-03-06 13:25:00,83.52,83.57,83.45,83.49,10800.0,55.8875,55.921,55.8407,55.8675,10800.0
2008-03-06 13:30:00,83.49,83.54,83.44,83.49,14000.0,55.8675,55.9009,55.834,55.8675,14000.0
2008-03-06 13:35:00,83.52,83.59,83.41,83.59,20500.0,55.8875,55.9344,55.8139,55.9344,20500.0
2008-03-06 13:40:00,83.58,83.73,83.57,83.69,24400.0,55.9277,56.0281,55.921,56.0013,24400.0
2008-03-06 13:45:00,83.68,83.7,83.57,83.69,15200.0,55.9946,56.008,55.921,56.0013,15200.0
2008-03-06 13:50:00,83.67,83.69,83.6,83.66,10000.0,55.9879,56.0013,55.9411,55.9812,10000.0
2008-03-06 13:55:00,83.66,83.67,83.61,83.67,5900.0,55.9812,55.9879,55.9478,55.9879,5900.0
2008-03-06 14:00:00,83.66,83.81,83.65,83.77,16100.0,55.9812,56.0816,55.9745,56.0548,16100.0
2008-03-06 14:05:00,83.77,83.84,83.74,83.74,18800.0,56.0548,56.1017,56.0347,56.0347,18800.0
2008-03-06 14:10:00,83.74,83.75,83.56,83.56,17900.0,56.0347,56.0414,55.9143,55.9143,17900.0
2008-03-06 14:15:00,83.57,83.7,83.52,83.64,27800.0,55.921,56.008,55.8875,55.9678,27800.0
2008-03-06 14:20:00,83.63,83.63,83.48,83.48,21600.0,55.9611,55.9611,55.8608,55.8608,21600.0
2008-03-06 14:25:00,83.48,83.49,83.4,83.45,37900.0,55.8608,55.8675,55.8072,55.8407,37900.0
2008-03-06 14:30:00,83.44,83.58,83.41,83.57,21200.0,55.834,55.9277,55.8139,55.921,21200.0
2008-03-06 14:35:00,83.58,83.7,83.57,83.66,20800.0,55.9277,56.008,55.921,55.9812,20800.0
2008-03-06 14:40:00,83.67,83.67,83.52,83.6,21700.0,55.9879,55.9879,55.8875,55.9411,21700.0
2008-03-06 14:45:00,83.62,83.74,83.58,83.72,26600.0,55.9544,56.0347,55.9277,56.0214,26600.0
2008-03-06 14:50:00,83.72,83.73,83.59,83.61,25200.0,56.0214,56.0281,55.9344,55.9478,25200.0
2008-03-06 14:55:00,83.61,83.66,83.55,83.59,21100.0,55.9478,55.9812,55.9076,55.9344,21100.0
2008-03-06 15:00:00,83.58,83.62,83.4,83.41,29400.0,55.9277,55.9544,55.8072,55.8139,29400.0
2008-03-06 15:05:00,83.41,83.51,83.34,83.36,15600.0,55.8139,55.8808,55.7671,55.7805,15600.0
2008-03-06 15:10:00,83.35,83.53,83.34,83.42,17800.0,55.7738,55.8942,55.7671,55.8206,17800.0
2008-03-06 15:15:00,83.45,83.67,83.45,83.66,31900.0,55.8407,55.9879,55.8407,55.9812,31900.0
2008-03-06 15:20:00,83.67,83.75,83.62,83.68,26300.0,55.9879,56.0414,55.9544,55.9946,26300.0
2008-03-06 15:25:00,83.69,83.84,83.65,83.81,41000.0,56.0013,56.1017,55.9745,56.0816,41000.0
2008-03-06 15:30:00,83.81,83.86,83.54,83.58,55100.0,56.0816,56.115,55.9009,55.9277,55100.0
2008-03-06 15:35:00,83.6,83.63,83.5,83.55,39700.0,55.9411,55.9611,55.8741,55.9076,39700.0
2008-03-06 15:40:00,83.55,83.72,83.54,83.66,51000.0,55.9076,56.0214,55.9009,55.9812,51000.0
2008-03-06 15:45:00,83.65,83.69,83.33,83.41,68000.0,55.9745,56.0013,55.7604,55.8139,68000.0
2008-03-06 15:50:00,83.4,83.42,83.18,83.34,59000.0,55.8072,55.8206,55.66,55.7671,59000.0
2008-03-06 15:55:00,83.35,83.39,83.23,83.3,68500.0,55.7738,55.8005,55.6935,55.7403,68500.0
2008-03-07 09:30:00,82.75,83.2,82.75,83.02,36400.0,55.3723,55.6734,55.3723,55.553,36400.0
2008-03-07 09:35:00,83.02,83.22,82.95,83.1,26200.0,55.553,55.6868,55.5061,55.6065,26200.0
2008-03-07 09:40:00,83.09,83.46,83.02,83.32,35700.0,55.5998,55.8474,55.553,55.7537,35700.0
2008-03-07 09:45:00,83.36,83.63,83.34,83.37,42100.0,55.7805,55.9611,55.7671,55.7872,42100.0
2008-03-07 09:50:00,83.35,83.37,83.19,83.23,26800.0,55.7738,55.7872,55.6667,55.6935,26800.0
2008-03-07 09:55:00,83.25,83.48,83.22,83.47,27900.0,55.7069,55.8608,55.6868,55.8541,27900.0
2008-03-07 10:00:00,83.47,83.63,83.32,83.39,37100.0,55.8541,55.9611,55.7537,55.8005,37100.0
2008-03-07 10:05:00,83.39,83.6,83.39,83.57,30500.0,55.8005,55.9411,55.8005,55.921,30500.0
2008-03-07 10:10:00,83.56,83.67,83.5,83.66,19100.0,55.9143,55.9879,55.8741,55.9812,19100.0
2008-03-07 10:15:00,83.68,83.88,83.66,83.8,30500.0,55.9946,56.1284,55.9812,56.0749,30500.0
2008-03-07 10:20:00,83.81,84.0,83.79,83.83,39200.0,56.0816,56.2087,56.0682,56.095,39200.0
2008-03-07 10:25:00,83.83,83.86,83.67,83.73,31100.0,56.095,56.115,55.9879,56.0281,31100.0
2008-03-07 10:30:00,83.71,83.97,83.65,83.96,26400.0,56.0147,56.1886,55.9745,56.182,26400.0
2008-03-07 10:35:00,83.95,84.1,83.82,84.1,30600.0,56.1753,56.2756,56.0883,56.2756,30600.0
2008-03-07 10:40:00,84.09,84.2,84.05,84.2,34700.0,56.2689,56.3426,56.2422,56.3426,34700.0
2008-03-07 10:45:00,84.18,84.21,84.01,84.02,21500.0,56.3292,56.3492,56.2154,56.2221,21500.0
2008-03-07 10:50:00,84.04,84.07,83.72,83.72,20800.0,56.2355,56.2556,56.0214,56.0214,20800.0
2008-03-07 10:55:00,83.72,83.73,83.46,83.53,16100.0,56.0214,56.0281,55.8474,55.8942,16100.0
2008-03-07 11:00:00,83.51,83.78,83.46,83.69,24300.0,55.8808,56.0615,55.8474,56.0013,24300.0
2008-03-07 11:05:00,83.69,83.71,83.52,83.54,12200.0,56.0013,56.0147,55.8875,55.9009,12200.0
2008-03-07 11:10:00,83.52,83.6,83.43,83.48,13700.0,55.8875,55.9411,55.8273,55.8608,13700.0
2008-03-07 11:15:00,83.45,83.58,83.45,83.52,16100.0,55.8407,55.9277,55.8407,55.8875,16100.0
2008-03-07 11:20:00,83.52,83.6,83.45,83.57,17800.0,55.8875,55.9411,55.8407,55.921,17800.0
2008-03-07 11:25:00,83.55,83.58,83.3,83.35,11500.0,55.9076,55.9277,55.7403,55.7738,11500.0
2008-03-07 11:30:00,83.33,83.45,83.33,83.43,9000.0,55.7604,55.8407,55.7604,55.8273,9000.0
2008-03-07 11:35:00,83.44,83.49,83.37,83.49,15100.0,55.834,55.8675,55.7872,55.8675,15100.0
2008-03-07 11:40:00,83.51,83.55,83.31,83.33,22200.0,55.8808,55.9076,55.747,55.7604,22200.0
2008-03-07 11:45:00,83.33,83.38,83.3,83.35,16500.0,55.7604,55.7938,55.7403,55.7738,16500.0
2008-03-07 11:50:00,83.36,83.42,83.33,83.39,18000.0,55.7805,55.8206,55.7604,55.8005,18000.0
2008-03-07 11:55:00,83.41,83.55,83.41,83.52,25500.0,55.8139,55.9076,55.8139,55.8875,25500.0
2008-03-07 12:00:00,83.49,83.51,83.41,83.41,18300.0,55.8675,55.8808,55.8139,55.8139,18300.0
2008-03-07 12:05:00,83.42,83.43,83.27,83.29,23300.0,55.8206,55.8273,55.7202,55.7336,23300.0
2008-03-07 12:10:00,83.29,83.35,83.13,83.14,17800.0,55.7336,55.7738,55.6266,55.6333,17800.0
2008-03-07 12:15:00,83.13,83.27,83.07,83.25,25000.0,55.6266,55.7202,55.5864,55.7069,25000.0
2008-03-07 12:20:00,83.27,83.37,83.25,83.36,18100.0,55.7202,55.7872,55.7069,55.7805,18100.0
2008-03-07 12:25:00,83.36,83.36,83.24,83.27,14900.0,55.7805,55.7805,55.7002,55.7202,14900.0
2008-03-07 12:30:00,83.26,83.27,83.14,83.17,11200.0,55.7136,55.7202,55.6333,55.6533,11200.0
2008-03-07 12:35:00,83.12,83.28,83.1,83.23,27400.0,55.6199,55.7269,55.6065,55.6935,27400.0
2008-03-07 12:40:00,83.25,83.47,83.25,83.33,22100.0,55.7069,55.8541,55.7069,55.7604,22100.0
2008-03-07 12:45:00,83.34,83.43,83.33,83.43,14100.0,55.7671,55.8273,55.7604,55.8273,14100.0
2008-03-07 12:50:00,83.44,83.49,83.39,83.39,11700.0,55.834,55.8675,55.8005,55.8005,11700.0
2008-03-07 12:55:00,83.39,83.47,83.38,83.47,7300.0,55.8005,55.8541,55.7938,55.8541,7300.0
2008-03-07 13:00:00,83.45,83.48,83.4,83.44,25300.0,55.8407,55.8608,55.8072,55.834,25300.0
2008-03-07 13:05:00,83.44,83.45,83.4,83.45,8700.0,55.834,55.8407,55.8072,55.8407,8700.0
2008-03-07 13:10:00,83.45,83.45,83.34,83.37,15700.0,55.8407,55.8407,55.7671,55.7872,15700.0
2008-03-07 13:15:00,83.36,83.36,83.19,83.22,28000.0,55.7805,55.7805,55.6667,55.6868,28000.0
2008-03-07 13:20:00,83.2,83.29,83.08,83.2,61100.0,55.6734,55.7336,55.5931,55.6734,61100.0
2008-03-07 13:25:00,83.24,83.24,83.15,83.17,34800.0,55.7002,55.7002,55.6399,55.6533,34800.0
2008-03-07 13:30:00,83.19,83.2,83.0,83.01,14500.0,55.6667,55.6734,55.5396,55.5463,14500.0
2008-03-07 13:35:00,83.03,83.16,82.98,83.13,16000.0,55.5596,55.6466,55.5262,55.6266,16000.0
2008-03-07 13:40:00,83.12,83.12,82.99,83.01,24800.0,55.6199,55.6199,55.5329,55.5463,24800.0
2008-03-07 13:45:00,83.03,83.18,83.03,83.1,8700.0,55.5596,55.66,55.5596,55.6065,8700.0
2008-03-07 13:50:00,83.08,83.09,82.95,83.02,22300.0,55.5931,55.5998,55.5061,55.553,22300.0
2008-03-07 13:55:00,83.0,83.01,82.9,82.96,11900.0,55.5396,55.5463,55.4727,55.5128,11900.0
2008-03-07 14:00:00,82.94,82.98,82.79,82.8,26300.0,55.4994,55.5262,55.3991,55.4057,26300.0
2008-03-07 14:05:00,82.8,83.12,82.75,83.12,35700.0,55.4057,55.6199,55.3723,55.6199,35700.0
2008-03-07 14:10:00,83.12,83.22,82.98,82.98,22500.0,55.6199,55.6868,55.5262,55.5262,22500.0
2008-03-07 14:15:00,82.97,83.0,82.87,82.87,12200.0,55.5195,55.5396,55.4526,55.4526,12200.0
2008-03-07 14:20:00,82.91,82.94,82.72,82.81,27400.0,55.4793,55.4994,55.3522,55.4124,27400.0
2008-03-07 14:25:00,82.8,82.89,82.75,82.89,8400.0,55.4057,55.466,55.3723,55.466,8400.0
2008-03-07 14:30:00,82.9,82.9,82.71,82.74,13300.0,55.4727,55.4727,55.3455,55.3656,13300.0
2008-03-07 14:35:00,82.72,82.76,82.59,82.63,20200.0,55.3522,55.379,55.2652,55.292,20200.0
2008-03-07 14:40:00,82.66,82.68,82.53,82.66,36600.0,55.3121,55.3254,55.2251,55.3121,36600.0
2008-03-07 14:45:00,82.69,82.84,82.64,82.84,18300.0,55.3321,55.4325,55.2987,55.4325,18300.0
2008-03-07 14:50:00,82.83,82.84,82.75,82.78,16700.0,55.4258,55.4325,55.3723,55.3924,16700.0
2008-03-07 14:55:00,82.77,83.19,82.76,83.1,34200.0,55.3857,55.6667,55.379,55.6065,34200.0
2008-03-07 15:00:00,83.1,83.21,82.81,82.82,67900.0,55.6065,55.6801,55.4124,55.4191,67900.0
2008-03-07 15:05:00,82.83,82.95,82.71,82.88,25400.0,55.4258,55.5061,55.3455,55.4593,25400.0
2008-03-07 15:10:00,82.88,83.06,82.74,83.0,56400.0,55.4593,55.5797,55.3656,55.5396,56400.0
2008-03-07 15:15:00,82.99,83.27,82.83,83.16,48800.0,55.5329,55.7202,55.4258,55.6466,48800.0
2008-03-07 15:20:00,83.14,83.28,83.04,83.25,67800.0,55.6333,55.7269,55.5663,55.7069,67800.0
2008-03-07 15:25:00,83.23,83.33,82.93,83.01,34000.0,55.6935,55.7604,55.4927,55.5463,34000.0
2008-03-07 15:30:00,83.0,83.15,82.87,82.87,28100.0,55.5396,55.6399,55.4526,55.4526,28100.0
2008-03-07 15:35:00,82.86,83.19,82.81,83.06,27400.0,55.4459,55.6667,55.4124,55.5797,27400.0
2008-03-07 15:40:00,83.02,83.22,82.97,83.05,51200.0,55.553,55.6868,55.5195,55.573,51200.0
2008-03-07 15:45:00,83.06,83.11,82.82,82.85,30200.0,55.5797,55.6132,55.4191,55.4392,30200.0
2008-03-07 15:50:00,82.89,82.95,82.78,82.81,38700.0,55.466,55.5061,55.3924,55.4124,38700.0
2008-03-07 15:55:00,82.81,82.92,82.75,82.87,58700.0,55.4124,55.486,55.3723,55.4526,58700.0
2008-03-10 09:30:00,83.05,83.05,82.63,82.7,22400.0,55.573,55.573,55.292,55.3388,22400.0
2008-03-10 09:35:00,82.73,82.77,82.58,82.59,21600.0,55.3589,55.3857,55.2585,55.2652,21600.0
2008-03-10 09:40:00,82.59,82.61,82.48,82.55,20300.0,55.2652,55.2786,55.1916,55.2385,20300.0
2008-03-10 09:45:00,82.59,82.59,82.44,82.46,19600.0,55.2652,55.2652,55.1648,55.1782,19600.0
2008-03-10 09:50:00,82.46,82.52,82.43,82.48,14500.0,55.1782,55.2184,55.1582,55.1916,14500.0
2008-03-10 09:55:00,82.46,82.65,82.36,82.62,13800.0,55.1782,55.3054,55.1113,55.2853,13800.0
2008-03-10 10:00:00,82.62,82.84,82.44,82.57,27800.0,55.2853,55.4325,55.1648,55.2518,27800.0
2008-03-10 10:05:00,82.57,82.76,82.38,82.47,24300.0,55.2518,55.379,55.1247,55.1849,24300.0
2008-03-10 10:10:00,82.47,82.79,82.47,82.72,24700.0,55.1849,55.3991,55.1849,55.3522,24700.0
2008-03-10 10:15:00,82.72,82.79,82.42,82.53,19000.0,55.3522,55.3991,55.1515,55.2251,19000.0
2008-03-10 10:20:00,82.51,82.53,82.32,82.35,23800.0,55.2117,55.2251,55.0845,55.1046,23800.0
2008-03-10 10:25:00,82.37,82.56,82.36,82.56,14900.0,55.118,55.2451,55.1113,55.2451,14900.0
2008-03-10 10:30:00,82.56,82.73,82.45,82.63,30200.0,55.2451,55.3589,55.1715,55.292,30200.0
2008-03-10 10:35:00,82.66,82.93,82.63,82.63,25900.0,55.3121,55.4927,55.292,55.292,25900.0
2008-03-10 10:40:00,82.63,82.85,82.63,82.81,12200.0,55.292,55.4392,55.292,55.4124,12200.0
2008-03-10 10:45:00,82.82,83.07,82.79,82.99,18300.0,55.4191,55.5864,55.3991,55.5329,18300.0
2008-03-10 10:50:00,82.97,83.12,82.93,83.05,17400.0,55.5195,55.6199,55.4927,55.573,17400.0
2008-03-10 10:55:00,83.06,83.08,82.9,82.91,15300.0,55.5797,55.5931,55.4727,55.4793,15300.0
2008-03-10 11:00:00,82.89,83.05,82.89,82.99,14000.0,55.466,55.573,55.466,55.5329,14000.0
2008-03-10 11:05:00,83.0,83.05,82.75,82.79,10300.0,55.5396,55.573,55.3723,55.3991,10300.0
2008-03-10 11:10:00,82.77,82.96,82.73,82.85,12400.0,55.3857,55.5128,55.3589,55.4392,12400.0
2008-03-10 11:15:00,82.82,82.87,82.77,82.8,5900.0,55.4191,55.4526,55.3857,55.4057,5900.0
2008-03-10 11:20:00,82.82,82.84,82.75,82.75,14900.0,55.4191,55.4325,55.3723,55.3723,14900.0
2008-03-10 11:25:00,82.75,82.85,82.66,82.7,17200.0,55.3723,55.4392,55.3121,55.3388,17200.0
2008-03-10 11:30:00,82.7,82.8,82.67,82.77,8900.0,55.3388,55.4057,55.3188,55.3857,8900.0
2008-03-10 11:35:00,82.76,82.93,82.75,82.86,11500.0,55.379,55.4927,55.3723,55.4459,11500.0
2008-03-10 11:40:00,82.85,82.98,82.82,82.82,17200.0,55.4392,55.5262,55.4191,55.4191,17200.0
2008-03-10 11:45:00,82.8,83.03,82.75,82.93,14800.0,55.4057,55.5596,55.3723,55.4927,14800.0
2008-03-10 11:50:00,82.91,83.04,82.9,82.98,15200.0,55.4793,55.5663,55.4727,55.5262,15200.0
2008-03-10 11:55:00,82.94,83.15,82.91,83.05,17600.0,55.4994,55.6399,55.4793,55.573,17600.0
2008-03-10 12:00:00,83.0,83.08,82.69,82.69,21200.0,55.5396,55.5931,55.3321,55.3321,21200.0
2008-03-10 12:05:00,82.63,82.94,82.61,82.94,20100.0,55.292,55.4994,55.2786,55.4994,20100.0
2008-03-10 12:10:00,82.94,83.1,82.84,82.92,43300.0,55.4994,55.6065,55.4325,55.486,43300.0
2008-03-10 12:15:00,82.95,82.95,82.66,82.83,32100.0,55.5061,55.5061,55.3121,55.4258,32100.0
2008-03-10 12:20:00,82.82,82.93,82.76,82.85,19300.0,55.4191,55.4927,55.379,55.4392,19300.0
2008-03-10 12:25:00,82.77,82.8,82.57,82.65,12800.0,55.3857,55.4057,55.2518,55.3054,12800.0
2008-03-10 12:30:00,82.64,82.69,82.56,82.62,15000.0,55.2987,55.3321,55.2451,55.2853,15000.0
2008-03-10 12:35:00,82.65,82.82,82.65,82.82,17600.0,55.3054,55.4191,55.3054,55.4191,17600.0
2008-03-10 12:40:00,82.82,82.87,82.73,82.77,11100.0,55.4191,55.4526,55.3589,55.3857,11100.0
2008-03-10 12:45:00,82.74,82.8,82.69,82.69,8700.0,55.3656,55.4057,55.3321,55.3321,8700.0
2008-03-10 12:50:00,82.7,82.93,82.7,82.93,12600.0,55.3388,55.4927,55.3388,55.4927,12600.0
2008-03-10 12:55:00,82.92,83.1,82.87,83.01,17300.0,55.486,55.6065,55.4526,55.5463,17300.0
2008-03-10 13:00:00,83.02,83.07,82.94,83.01,11900.0,55.553,55.5864,55.4994,55.5463,11900.0
2008-03-10 13:05:00,83.01,83.04,82.92,82.97,26700.0,55.5463,55.5663,55.486,55.5195,26700.0
2008-03-10 13:10:00,82.99,82.99,82.82,82.88,19000.0,55.5329,55.5329,55.4191,55.4593,19000.0
2008-03-10 13:15:00,82.87,82.93,82.78,82.86,16000.0,55.4526,55.4927,55.3924,55.4459,16000.0
2008-03-10 13:20:00,82.86,82.89,82.74,82.74,10800.0,55.4459,55.466,55.3656,55.3656,10800.0
2008-03-10 13:25:00,82.75,82.8,82.66,82.73,22800.0,55.3723,55.4057,55.3121,55.3589,22800.0
2008-03-10 13:30:00,82.71,82.76,82.58,82.62,21400.0,55.3455,55.379,55.2585,55.2853,21400.0
2008-03-10 13:35:00,82.62,82.64,82.51,82.54,11600.0,55.2853,55.2987,55.2117,55.2318,11600.0
2008-03-10 13:40:00,82.54,82.61,82.5,82.6,13000.0,55.2318,55.2786,55.205,55.2719,13000.0
2008-03-10 13:45:00,82.62,82.65,82.47,82.47,10700.0,55.2853,55.3054,55.1849,55.1849,10700.0
2008-03-10 13:50:00,82.51,82.61,82.5,82.54,10200.0,55.2117,55.2786,55.205,55.2318,10200.0
2008-03-10 13:55:00,82.53,82.54,82.34,82.36,11800.0,55.2251,55.2318,55.0979,55.1113,11800.0
2008-03-10 14:00:00,82.34,82.46,82.3,82.39,22000.0,55.0979,55.1782,55.0712,55.1314,22000.0
2008-03-10 14:05:00,82.4,82.45,82.25,82.29,25300.0,55.1381,55.1715,55.0377,55.0645,25300.0
2008-03-10 14:10:00,82.31,82.52,82.29,82.47,22400.0,55.0779,55.2184,55.0645,55.1849,22400.0
2008-03-10 14:15:00,82.45,82.56,82.32,82.38,21800.0,55.1715,55.2451,55.0845,55.1247,21800.0
2008-03-10 14:20:00,82.36,82.39,82.04,82.04,30400.0,55.1113,55.1314,54.8972,54.8972,30400.0
2008-03-10 14:25:00,82.04,82.21,81.99,82.17,54000.0,54.8972,55.0109,54.8637,54.9842,54000.0
2008-03-10 14:30:00,82.2,82.42,82.08,82.36,28600.0,55.0043,55.1515,54.924,55.1113,28600.0
2008-03-10 14:35:00,82.38,82.56,82.35,82.52,15400.0,55.1247,55.2451,55.1046,55.2184,15400.0
2008-03-10 14:40:00,82.54,82.56,82.45,82.5,11200.0,55.2318,55.2451,55.1715,55.205,11200.0
2008-03-10 14:45:00,82.49,82.53,82.44,82.49,16000.0,55.1983,55.2251,55.1648,55.1983,16000.0
2008-03-10 14:50:00,82.48,82.52,82.38,82.38,15700.0,55.1916,55.2184,55.1247,55.1247,15700.0
2008-03-10 14:55:00,82.4,82.44,82.25,82.26,16500.0,55.1381,55.1648,55.0377,55.0444,16500.0
2008-03-10 15:00:00,82.28,82.28,82.11,82.12,25000.0,55.0578,55.0578,54.944,54.9507,25000.0
2008-03-10 15:05:00,82.13,82.22,82.07,82.19,24300.0,54.9574,55.0176,54.9173,54.9976,24300.0
2008-03-10 15:10:00,82.14,82.25,82.07,82.2,31100.0,54.9641,55.0377,54.9173,55.0043,31100.0
2008-03-10 15:15:00,82.14,82.17,82.0,82.09,25400.0,54.9641,54.9842,54.8704,54.9306,25400.0
2008-03-10 15:20:00,82.12,82.27,82.01,82.21,40900.0,54.9507,55.0511,54.8771,55.0109,40900.0
2008-03-10 15:25:00,82.17,82.3,82.06,82.21,31300.0,54.9842,55.0712,54.9106,55.0109,31300.0
2008-03-10 15:30:00,82.23,82.28,82.05,82.2,38900.0,55.0243,55.0578,54.9039,55.0043,38900.0
2008-03-10 15:35:00,82.19,82.2,81.98,81.99,30500.0,54.9976,55.0043,54.857,54.8637,30500.0
2008-03-10 15:40:00,81.98,82.02,81.82,81.88,70000.0,54.857,54.8838,54.75,54.7901,70000.0
2008-03-10 15:45:00,81.9,81.9,81.77,81.83,89600.0,54.8035,54.8035,54.7165,54.7567,89600.0
2008-03-10 15:50:00,81.81,81.84,81.76,81.78,59700.0,54.7433,54.7634,54.7098,54.7232,59700.0
2008-03-10 15:55:00,81.79,81.93,81.79,81.93,141000.0,54.7299,54.8236,54.7299,54.8236,141000.0
2008-03-11 09:30:00,83.46,83.82,82.54,82.54,58400.0,55.8474,56.0883,55.2318,55.2318,58400.0
2008-03-11 09:35:00,82.54,82.78,82.5,82.69,43100.0,55.2318,55.3924,55.205,55.3321,43100.0
2008-03-11 09:40:00,82.66,82.92,82.62,82.87,32300.0,55.3121,55.486,55.2853,55.4526,32300.0
2008-03-11 09:45:00,82.9,82.91,82.67,82.73,37800.0,55.4727,55.4793,55.3188,55.3589,37800.0
2008-03-11 09:50:00,82.78,82.81,82.62,82.68,31700.0,55.3924,55.4124,55.2853,55.3254,31700.0
2008-03-11 09:55:00,82.69,82.72,82.57,82.69,35700.0,55.3321,55.3522,55.2518,55.3321,35700.0
2008-03-11 10:00:00,82.66,82.7,82.57,82.66,23900.0,55.3121,55.3388,55.2518,55.3121,23900.0
2008-03-11 10:05:00,82.67,82.88,82.65,82.88,22900.0,55.3188,55.4593,55.3054,55.4593,22900.0
2008-03-11 10:10:00,82.87,82.88,82.62,82.79,19300.0,55.4526,55.4593,55.2853,55.3991,19300.0
2008-03-11 10:15:00,82.83,82.93,82.71,82.71,21000.0,55.4258,55.4927,55.3455,55.3455,21000.0
2008-03-11 10:20:00,82.72,82.87,82.63,82.79,25600.0,55.3522,55.4526,55.292,55.3991,25600.0
2008-03-11 10:25:00,82.8,82.91,82.8,82.87,19700.0,55.4057,55.4793,55.4057,55.4526,19700.0
2008-03-11 10:30:00,82.9,82.96,82.72,82.72,10800.0,55.4727,55.5128,55.3522,55.3522,10800.0
2008-03-11 10:35:00,82.72,82.72,82.49,82.65,22700.0,55.3522,55.3522,55.1983,55.3054,22700.0
2008-03-11 10:40:00,82.68,82.77,82.5,82.51,27000.0,55.3254,55.3857,55.205,55.2117,27000.0
2008-03-11 10:45:00,82.52,82.66,82.45,82.56,16900.0,55.2184,55.3121,55.1715,55.2451,16900.0
2008-03-11 10:50:00,82.54,82.61,82.42,82.42,16100.0,55.2318,55.2786,55.1515,55.1515,16100.0
2008-03-11 10:55:00,82.42,82.67,82.42,82.62,13800.0,55.1515,55.3188,55.1515,55.2853,13800.0
2008-03-11 11:00:00,82.65,82.7,82.49,82.5,14800.0,55.3054,55.3388,55.1983,55.205,14800.0
2008-03-11 11:05:00,82.5,82.51,82.29,82.35,21000.0,55.205,55.2117,55.0645,55.1046,21000.0
2008-03-11 11:10:00,82.35,82.41,82.18,82.18,16600.0,55.1046,55.1448,54.9909,54.9909,16600.0
2008-03-11 11:15:00,82.14,82.19,82.01,82.15,23600.0,54.9641,54.9976,54.8771,54.9708,23600.0
2008-03-11 11:20:00,82.15,82.19,82.1,82.16,25200.0,54.9708,54.9976,54.9373,54.9775,25200.0
2008-03-11 11:25:00,82.17,82.29,82.15,82.25,12400.0,54.9842,55.0645,54.9708,55.0377,12400.0
2008-03-11 11:30:00,82.26,82.38,82.25,82.35,15900.0,55.0444,55.1247,55.0377,55.1046,15900.0
2008-03-11 11:35:00,82.34,82.44,82.26,82.3,15400.0,55.0979,55.1648,55.0444,55.0712,15400.0
2008-03-11 11:40:00,82.28,82.38,82.21,82.3,14600.0,55.0578,55.1247,55.0109,55.0712,14600.0
2008-03-11 11:45:00,82.26,82.28,82.16,82.21,12000.0,55.0444,55.0578,54.9775,55.0109,12000.0
2008-03-11 11:50:00,82.21,82.25,82.13,82.23,13000.0,55.0109,55.0377,54.9574,55.0243,13000.0
2008-03-11 11:55:00,82.24,82.27,82.08,82.19,18600.0,55.031,55.0511,54.924,54.9976,18600.0
2008-03-11 12:00:00,82.21,82.37,82.21,82.28,21000.0,55.0109,55.118,55.0109,55.0578,21000.0
2008-03-11 12:05:00,82.27,82.27,82.1,82.11,37400.0,55.0511,55.0511,54.9373,54.944,37400.0
2008-03-11 12:10:00,82.13,82.26,82.13,82.25,31300.0,54.9574,55.0444,54.9574,55.0377,31300.0
2008-03-11 12:15:00,82.25,82.25,82.1,82.14,10600.0,55.0377,55.0377,54.9373,54.9641,10600.0
2008-03-11 12:20:00,82.14,82.24,82.13,82.19,17200.0,54.9641,55.031,54.9574,54.9976,17200.0
2008-03-11 12:25:00,82.21,82.21,82.1,82.12,14300.0,55.0109,55.0109,54.9373,54.9507,14300.0
2008-03-11 12:30:00,82.11,82.2,82.05,82.06,43100.0,54.944,55.0043,54.9039,54.9106,43100.0
2008-03-11 12:35:00,82.05,82.12,82.0,82.0,14300.0,54.9039,54.9507,54.8704,54.8704,14300.0
2008-03-11 12:40:00,82.0,82.13,82.0,82.12,9800.0,54.8704,54.9574,54.8704,54.9507,9800.0
2008-03-11 12:45:00,82.09,82.18,82.02,82.1,12700.0,54.9306,54.9909,54.8838,54.9373,12700.0
2008-03-11 12:50:00,82.1,82.18,82.01,82.08,12100.0,54.9373,54.9909,54.8771,54.924,12100.0
2008-03-11 12:55:00,82.09,82.41,82.09,82.33,27900.0,54.9306,55.1448,54.9306,55.0912,27900.0
2008-03-11 13:00:00,82.31,82.36,82.26,82.28,16800.0,55.0779,55.1113,55.0444,55.0578,16800.0
2008-03-11 13:05:00,82.31,82.37,82.22,82.29,12800.0,55.0779,55.118,55.0176,55.0645,12800.0
2008-03-11 13:10:00,82.28,82.64,82.28,82.56,17100.0,55.0578,55.2987,55.0578,55.2451,17100.0
2008-03-11 13:15:00,82.53,82.71,82.48,82.65,10100.0,55.2251,55.3455,55.1916,55.3054,10100.0
2008-03-11 13:20:00,82.6,82.69,82.55,82.57,11600.0,55.2719,55.3321,55.2385,55.2518,11600.0
2008-03-11 13:25:00,82.54,82.82,82.54,82.72,13400.0,55.2318,55.4191,55.2318,55.3522,13400.0
2008-03-11 13:30:00,82.74,82.84,82.68,82.75,11500.0,55.3656,55.4325,55.3254,55.3723,11500.0
2008-03-11 13:35:00,82.76,82.8,82.63,82.64,7300.0,55.379,55.4057,55.292,55.2987,7300.0
2008-03-11 13:40:00,82.67,82.67,82.49,82.53,18700.0,55.3188,55.3188,55.1983,55.2251,18700.0
2008-03-11 13:45:00,82.55,82.55,82.45,82.46,7400.0,55.2385,55.2385,55.1715,55.1782,7400.0
2008-03-11 13:50:00,82.45,82.55,82.37,82.52,16500.0,55.1715,55.2385,55.118,55.2184,16500.0
2008-03-11 13:55:00,82.54,82.69,82.54,82.59,14700.0,55.2318,55.3321,55.2318,55.2652,14700.0
2008-03-11 14:00:00,82.62,82.81,82.61,82.81,24500.0,55.2853,55.4124,55.2786,55.4124,24500.0
2008-03-11 14:05:00,82.8,82.8,82.66,82.74,12700.0,55.4057,55.4057,55.3121,55.3656,12700.0
2008-03-11 14:10:00,82.73,82.8,82.68,82.68,14500.0,55.3589,55.4057,55.3254,55.3254,14500.0
2008-03-11 14:15:00,82.69,82.88,82.66,82.8,18500.0,55.3321,55.4593,55.3121,55.4057,18500.0
2008-03-11 14:20:00,82.79,82.79,82.55,82.56,16500.0,55.3991,55.3991,55.2385,55.2451,16500.0
2008-03-11 14:25:00,82.57,82.58,82.48,82.49,10700.0,55.2518,55.2585,55.1916,55.1983,10700.0
2008-03-11 14:30:00,82.49,82.55,82.41,82.5,16300.0,55.1983,55.2385,55.1448,55.205,16300.0
2008-03-11 14:35:00,82.5,82.63,82.48,82.6,22100.0,55.205,55.292,55.1916,55.2719,22100.0
2008-03-11 14:40:00,82.58,82.63,82.5,82.54,18700.0,55.2585,55.292,55.205,55.2318,18700.0
2008-03-11 14:45:00,82.55,82.96,82.55,82.93,27100.0,55.2385,55.5128,55.2385,55.4927,27100.0
2008-03-11 14:50:00,82.94,82.99,82.78,82.99,27700.0,55.4994,55.5329,55.3924,55.5329,27700.0
2008-03-11 14:55:00,82.99,82.99,82.85,82.87,16400.0,55.5329,55.5329,55.4392,55.4526,16400.0
2008-03-11 15:00:00,82.87,82.99,82.17,82.84,33500.0,55.4526,55.5329,54.9842,55.4325,33500.0
2008-03-11 15:05:00,82.84,82.97,82.84,82.92,16700.0,55.4325,55.5195,55.4325,55.486,16700.0
2008-03-11 15:10:00,82.93,83.12,82.89,82.91,22900.0,55.4927,55.6199,55.466,55.4793,22900.0
2008-03-11 15:15:00,82.96,83.2,82.93,83.15,17900.0,55.5128,55.6734,55.4927,55.6399,17900.0
2008-03-11 15:20:00,83.18,83.18,83.05,83.15,32100.0,55.66,55.66,55.573,55.6399,32100.0
2008-03-11 15:25:00,83.15,83.36,83.12,83.32,24500.0,55.6399,55.7805,55.6199,55.7537,24500.0
2008-03-11 15:30:00,83.33,83.33,83.05,83.25,43200.0,55.7604,55.7604,55.573,55.7069,43200.0
2008-03-11 15:35:00,83.23,83.37,83.15,83.36,32400.0,55.6935,55.7872,55.6399,55.7805,32400.0
2008-03-11 15:40:00,83.36,83.41,83.15,83.18,57700.0,55.7805,55.8139,55.6399,55.66,57700.0
2008-03-11 15:45:00,83.18,83.22,83.09,83.18,33900.0,55.66,55.6868,55.5998,55.66,33900.0
2008-03-11 15:50:00,83.17,83.3,83.13,83.24,49600.0,55.6533,55.7403,55.6266,55.7002,49600.0
2008-03-11 15:55:00,83.24,83.45,83.18,83.42,77000.0,55.7002,55.8407,55.66,55.8206,77000.0
2008-03-12 09:30:00,83.68,84.28,83.67,84.28,39600.0,55.9946,56.3961,55.9879,56.3961,39600.0
2008-03-12 09:35:00,84.25,84.5,84.14,84.24,28200.0,56.376,56.5433,56.3024,56.3693,28200.0
2008-03-12 09:40:00,84.18,84.26,84.06,84.23,27500.0,56.3292,56.3827,56.2489,56.3626,27500.0
2008-03-12 09:45:00,84.23,84.27,83.86,83.86,23100.0,56.3626,56.3894,56.115,56.115,23100.0
2008-03-12 09:50:00,83.81,83.92,83.77,83.89,14300.0,56.0816,56.1552,56.0548,56.1351,14300.0
2008-03-12 09:55:00,83.9,83.98,83.84,83.98,13400.0,56.1418,56.1953,56.1017,56.1953,13400.0
2008-03-12 10:00:00,83.97,84.08,83.8,83.8,15400.0,56.1886,56.2623,56.0749,56.0749,15400.0
2008-03-12 10:05:00,83.79,83.86,83.64,83.86,14500.0,56.0682,56.115,55.9678,56.115,14500.0
2008-03-12 10:10:00,83.86,83.91,83.66,83.73,8600.0,56.115,56.1485,55.9812,56.0281,8600.0
2008-03-12 10:15:00,83.74,83.94,83.71,83.91,9200.0,56.0347,56.1686,56.0147,56.1485,9200.0
2008-03-12 10:20:00,83.95,84.06,83.93,83.98,20100.0,56.1753,56.2489,56.1619,56.1953,20100.0
2008-03-12 10:25:00,83.98,84.13,83.98,84.07,22600.0,56.1953,56.2957,56.1953,56.2556,22600.0
2008-03-12 10:30:00,84.07,84.34,84.06,84.29,34600.0,56.2556,56.4362,56.2489,56.4028,34600.0
2008-03-12 10:35:00,84.3,84.45,84.3,84.38,20700.0,56.4095,56.5098,56.4095,56.463,20700.0
2008-03-12 10:40:00,84.35,84.39,84.22,84.26,17200.0,56.4429,56.4697,56.3559,56.3827,17200.0
2008-03-12 10:45:00,84.27,84.36,84.14,84.36,17100.0,56.3894,56.4496,56.3024,56.4496,17100.0
2008-03-12 10:50:00,84.35,84.5,84.3,84.4,34500.0,56.4429,56.5433,56.4095,56.4764,34500.0
2008-03-12 10:55:00,84.4,84.5,84.38,84.46,29300.0,56.4764,56.5433,56.463,56.5165,29300.0
2008-03-12 11:00:00,84.47,84.6,84.32,84.47,44700.0,56.5232,56.6102,56.4229,56.5232,44700.0
2008-03-12 11:05:00,84.5,84.57,84.39,84.5,25000.0,56.5433,56.5901,56.4697,56.5433,25000.0
2008-03-12 11:10:00,84.56,84.65,84.36,84.41,21900.0,56.5834,56.6437,56.4496,56.4831,21900.0
2008-03-12 11:15:00,84.46,84.56,84.38,84.44,10500.0,56.5165,56.5834,56.463,56.5032,10500.0
2008-03-12 11:20:00,84.46,84.51,84.42,84.42,8700.0,56.5165,56.55,56.4898,56.4898,8700.0
2008-03-12 11:25:00,84.42,84.43,84.36,84.39,11500.0,56.4898,56.4965,56.4496,56.4697,11500.0
2008-03-12 11:30:00,84.43,84.43,84.25,84.33,11500.0,56.4965,56.4965,56.376,56.4295,11500.0
2008-03-12 11:35:00,84.35,84.49,84.35,84.4,20800.0,56.4429,56.5366,56.4429,56.4764,20800.0
2008-03-12 11:40:00,84.37,84.47,84.31,84.43,26700.0,56.4563,56.5232,56.4162,56.4965,26700.0
2008-03-12 11:45:00,84.44,84.46,84.22,84.23,18600.0,56.5032,56.5165,56.3559,56.3626,18600.0
2008-03-12 11:50:00,84.24,84.43,84.21,84.4,19300.0,56.3693,56.4965,56.3492,56.4764,19300.0
2008-03-12 11:55:00,84.39,84.43,84.36,84.39,11700.0,56.4697,56.4965,56.4496,56.4697,11700.0
2008-03-12 12:00:00,84.4,84.43,84.31,84.35,28400.0,56.4764,56.4965,56.4162,56.4429,28400.0
2008-03-12 12:05:00,84.33,84.42,84.32,84.4,14900.0,56.4295,56.4898,56.4229,56.4764,14900.0
2008-03-12 12:10:00,84.42,84.48,84.41,84.42,15700.0,56.4898,56.5299,56.4831,56.4898,15700.0
2008-03-12 12:15:00,84.43,84.43,84.21,84.21,32000.0,56.4965,56.4965,56.3492,56.3492,32000.0
2008-03-12 12:20:00,84.23,84.37,84.21,84.31,21800.0,56.3626,56.4563,56.3492,56.4162,21800.0
2008-03-12 12:25:00,84.32,84.37,84.27,84.29,16700.0,56.4229,56.4563,56.3894,56.4028,16700.0
2008-03-12 12:30:00,84.32,84.46,84.31,84.4,12300.0,56.4229,56.5165,56.4162,56.4764,12300.0
2008-03-12 12:35:00,84.44,84.45,84.38,84.43,7300.0,56.5032,56.5098,56.463,56.4965,7300.0
2008-03-12 12:40:00,84.44,84.47,84.39,84.43,15300.0,56.5032,56.5232,56.4697,56.4965,15300.0
2008-03-12 12:45:00,84.43,84.44,84.21,84.21,33800.0,56.4965,56.5032,56.3492,56.3492,33800.0
2008-03-12 12:50:00,84.26,84.33,84.21,84.33,12600.0,56.3827,56.4295,56.3492,56.4295,12600.0
2008-03-12 12:55:00,84.33,84.44,84.31,84.43,16900.0,56.4295,56.5032,56.4162,56.4965,16900.0
2008-03-12 13:00:00,84.45,84.56,84.44,84.52,16600.0,56.5098,56.5834,56.5032,56.5567,16600.0
2008-03-12 13:05:00,84.53,84.56,84.5,84.53,10100.0,56.5634,56.5834,56.5433,56.5634,10100.0
2008-03-12 13:10:00,84.53,84.57,84.47,84.48,11900.0,56.5634,56.5901,56.5232,56.5299,11900.0
2008-03-12 13:15:00,84.49,84.58,84.46,84.54,21800.0,56.5366,56.5968,56.5165,56.5701,21800.0
2008-03-12 13:20:00,84.54,84.64,84.53,84.6,9800.0,56.5701,56.637,56.5634,56.6102,9800.0
2008-03-12 13:25:00,84.61,84.74,84.59,84.73,29700.0,56.6169,56.7039,56.6035,56.6972,29700.0
2008-03-12 13:30:00,84.73,84.75,84.61,84.73,42700.0,56.6972,56.7106,56.6169,56.6972,42700.0
2008-03-12 13:35:00,84.73,84.76,84.65,84.7,48500.0,56.6972,56.7173,56.6437,56.6771,48500.0
2008-03-12 13:40:00,84.69,84.71,84.46,84.52,35100.0,56.6704,56.6838,56.5165,56.5567,35100.0
2008-03-12 13:45:00,84.51,84.51,84.45,84.5,19200.0,56.55,56.55,56.5098,56.5433,19200.0
2008-03-12 13:50:00,84.47,84.6,84.45,84.6,20500.0,56.5232,56.6102,56.5098,56.6102,20500.0
2008-03-12 13:55:00,84.63,84.63,84.5,84.51,16000.0,56.6303,56.6303,56.5433,56.55,16000.0
2008-03-12 14:00:00,84.52,84.65,84.5,84.61,33400.0,56.5567,56.6437,56.5433,56.6169,33400.0
2008-03-12 14:05:00,84.58,84.58,84.35,84.45,24300.0,56.5968,56.5968,56.4429,56.5098,24300.0
2008-03-12 14:10:00,84.47,84.53,84.46,84.53,12400.0,56.5232,56.5634,56.5165,56.5634,12400.0
2008-03-12 14:15:00,84.52,84.61,84.48,84.58,20600.0,56.5567,56.6169,56.5299,56.5968,20600.0
2008-03-12 14:20:00,84.59,84.72,84.58,84.6,16900.0,56.6035,56.6905,56.5968,56.6102,16900.0
2008-03-12 14:25:00,84.63,84.63,84.55,84.62,13200.0,56.6303,56.6303,56.5768,56.6236,13200.0
2008-03-12 14:30:00,84.6,84.75,84.57,84.71,18900.0,56.6102,56.7106,56.5901,56.6838,18900.0
2008-03-12 14:35:00,84.74,84.77,84.72,84.76,13200.0,56.7039,56.724,56.6905,56.7173,13200.0
2008-03-12 14:40:00,84.76,84.9,84.73,84.87,18200.0,56.7173,56.811,56.6972,56.7909,18200.0
2008-03-12 14:45:00,84.86,84.9,84.82,84.9,18800.0,56.7842,56.811,56.7574,56.811,18800.0
2008-03-12 14:50:00,84.89,85.0,84.85,84.86,34600.0,56.8043,56.8779,56.7775,56.7842,34600.0
2008-03-12 14:55:00,84.86,84.86,84.69,84.74,18600.0,56.7842,56.7842,56.6704,56.7039,18600.0
2008-03-12 15:00:00,84.71,84.72,84.59,84.68,30400.0,56.6838,56.6905,56.6035,56.6637,30400.0
2008-03-12 15:05:00,84.68,84.77,84.6,84.68,23700.0,56.6637,56.724,56.6102,56.6637,23700.0
2008-03-12 15:10:00,84.69,84.75,84.61,84.75,21300.0,56.6704,56.7106,56.6169,56.7106,21300.0
2008-03-12 15:15:00,84.75,84.91,84.72,84.8,25700.0,56.7106,56.8177,56.6905,56.744,25700.0
2008-03-12 15:20:00,84.79,84.83,84.65,84.68,32600.0,56.7374,56.7641,56.6437,56.6637,32600.0
2008-03-12 15:25:00,84.67,84.91,84.65,84.72,42900.0,56.6571,56.8177,56.6437,56.6905,42900.0
2008-03-12 15:30:00,84.72,84.84,84.56,84.61,29300.0,56.6905,56.7708,56.5834,56.6169,29300.0
2008-03-12 15:35:00,84.58,84.72,84.5,84.66,75200.0,56.5968,56.6905,56.5433,56.6504,75200.0
2008-03-12 15:40:00,84.65,84.75,84.53,84.61,27300.0,56.6437,56.7106,56.5634,56.6169,27300.0
2008-03-12 15:45:00,84.62,84.65,84.52,84.61,35500.0,56.6236,56.6437,56.5567,56.6169,35500.0
2008-03-12 15:50:00,84.61,84.65,84.47,84.49,53700.0,56.6169,56.6437,56.5232,56.5366,53700.0
2008-03-12 15:55:00,84.49,84.62,84.45,84.62,50400.0,56.5366,56.6236,56.5098,56.6236,50400.0
2008-03-13 09:30:00,83.62,84.29,83.52,83.85,34500.0,55.9544,56.4028,55.8875,56.1084,34500.0
2008-03-13 09:35:00,83.83,83.94,83.57,83.88,47500.0,56.095,56.1686,55.921,56.1284,47500.0
2008-03-13 09:40:00,83.87,83.95,83.68,83.81,31900.0,56.1217,56.1753,55.9946,56.0816,31900.0
2008-03-13 09:45:00,83.77,84.15,83.75,84.03,32300.0,56.0548,56.3091,56.0414,56.2288,32300.0
2008-03-13 09:50:00,84.01,84.04,83.68,83.8,33100.0,56.2154,56.2355,55.9946,56.0749,33100.0
2008-03-13 09:55:00,83.79,83.81,83.6,83.78,55800.0,56.0682,56.0816,55.9411,56.0615,55800.0
2008-03-13 10:00:00,83.76,83.81,83.65,83.71,48900.0,56.0481,56.0816,55.9745,56.0147,48900.0
2008-03-13 10:05:00,83.69,83.73,83.52,83.52,29800.0,56.0013,56.0281,55.8875,55.8875,29800.0
2008-03-13 10:10:00,83.57,83.82,83.54,83.74,44600.0,55.921,56.0883,55.9009,56.0347,44600.0
2008-03-13 10:15:00,83.73,83.83,83.61,83.71,29400.0,56.0281,56.095,55.9478,56.0147,29400.0
2008-03-13 10:20:00,83.71,83.8,83.44,83.61,45900.0,56.0147,56.0749,55.834,55.9478,45900.0
2008-03-13 10:25:00,83.61,83.76,83.46,83.58,55500.0,55.9478,56.0481,55.8474,55.9277,55500.0
2008-03-13 10:30:00,83.59,83.79,83.49,83.57,51100.0,55.9344,56.0682,55.8675,55.921,51100.0
2008-03-13 10:35:00,83.56,83.66,83.38,83.52,45200.0,55.9143,55.9812,55.7938,55.8875,45200.0
2008-03-13 10:40:00,83.56,83.72,83.4,83.45,60200.0,55.9143,56.0214,55.8072,55.8407,60200.0
2008-03-13 10:45:00,83.41,83.51,83.33,83.38,51800.0,55.8139,55.8808,55.7604,55.7938,51800.0
2008-03-13 10:50:00,83.4,83.48,83.33,83.48,44100.0,55.8072,55.8608,55.7604,55.8608,44100.0
2008-03-13 10:55:00,83.47,83.5,83.32,83.43,27900.0,55.8541,55.8741,55.7537,55.8273,27900.0
2008-03-13 11:00:00,83.45,83.56,83.38,83.45,21400.0,55.8407,55.9143,55.7938,55.8407,21400.0
2008-03-13 11:05:00,83.48,83.95,83.48,83.94,36200.0,55.8608,56.1753,55.8608,56.1686,36200.0
2008-03-13 11:10:00,83.93,84.41,83.91,84.08,51000.0,56.1619,56.4831,56.1485,56.2623,51000.0
2008-03-13 11:15:00,84.09,84.11,83.93,84.03,29500.0,56.2689,56.2823,56.1619,56.2288,29500.0
2008-03-13 11:20:00,84.02,84.6,83.99,84.6,42800.0,56.2221,56.6102,56.202,56.6102,42800.0
2008-03-13 11:25:00,84.6,84.6,84.28,84.36,34500.0,56.6102,56.6102,56.3961,56.4496,34500.0
2008-03-13 11:30:00,84.38,84.43,84.11,84.17,38100.0,56.463,56.4965,56.2823,56.3225,38100.0
2008-03-13 11:35:00,84.18,84.47,84.17,84.45,40600.0,56.3292,56.5232,56.3225,56.5098,40600.0
2008-03-13 11:40:00,84.45,84.52,84.28,84.45,35400.0,56.5098,56.5567,56.3961,56.5098,35400.0
2008-03-13 11:45:00,84.46,84.52,84.16,84.32,30100.0,56.5165,56.5567,56.3158,56.4229,30100.0
2008-03-13 11:50:00,84.33,84.73,84.33,84.67,35300.0,56.4295,56.6972,56.4295,56.6571,35300.0
2008-03-13 11:55:00,84.68,84.73,84.51,84.6,22100.0,56.6637,56.6972,56.55,56.6102,22100.0
2008-03-13 12:00:00,84.62,84.93,84.62,84.84,34600.0,56.6236,56.831,56.6236,56.7708,34600.0
2008-03-13 12:05:00,84.84,84.95,84.8,84.9,48500.0,56.7708,56.8444,56.744,56.811,48500.0
2008-03-13 12:10:00,84.9,85.0,84.85,84.96,35400.0,56.811,56.8779,56.7775,56.8511,35400.0
2008-03-13 12:15:00,84.97,84.99,84.89,84.95,34400.0,56.8578,56.8712,56.8043,56.8444,34400.0
2008-03-13 12:20:00,84.95,84.96,84.64,84.64,64400.0,56.8444,56.8511,56.637,56.637,64400.0
2008-03-13 12:25:00,84.64,84.82,84.6,84.82,23700.0,56.637,56.7574,56.6102,56.7574,23700.0
2008-03-13 12:30:00,84.83,84.85,84.75,84.79,30100.0,56.7641,56.7775,56.7106,56.7374,30100.0
2008-03-13 12:35:00,84.79,84.84,84.75,84.82,21700.0,56.7374,56.7708,56.7106,56.7574,21700.0
2008-03-13 12:40:00,84.81,84.91,84.63,84.7,34200.0,56.7507,56.8177,56.6303,56.6771,34200.0
2008-03-13 12:45:00,84.7,84.8,84.66,84.75,32600.0,56.6771,56.744,56.6504,56.7106,32600.0
2008-03-13 12:50:00,84.77,84.94,84.69,84.93,21700.0,56.724,56.8377,56.6704,56.831,21700.0
2008-03-13 12:55:00,84.93,84.97,84.79,84.9,23900.0,56.831,56.8578,56.7374,56.811,23900.0
2008-03-13 13:00:00,84.89,85.0,84.88,84.97,18400.0,56.8043,56.8779,56.7976,56.8578,18400.0
2008-03-13 13:05:00,84.96,85.38,84.96,85.23,60600.0,56.8511,57.1322,56.8511,57.0318,60600.0
2008-03-13 13:10:00,85.21,85.31,85.07,85.18,43400.0,57.0184,57.0853,56.9247,56.9983,43400.0
2008-03-13 13:15:00,85.2,85.31,85.11,85.3,23900.0,57.0117,57.0853,56.9515,57.0786,23900.0
2008-03-13 13:20:00,85.3,85.42,85.19,85.19,23700.0,57.0786,57.1589,57.005,57.005,23700.0
2008-03-13 13:25:00,85.21,85.7,85.21,85.57,31400.0,57.0184,57.3463,57.0184,57.2593,31400.0
2008-03-13 13:30:00,85.6,85.75,85.54,85.66,39300.0,57.2794,57.3797,57.2392,57.3195,39300.0
2008-03-13 13:35:00,85.64,85.86,85.62,85.78,26300.0,57.3061,57.4533,57.2927,57.3998,26300.0
2008-03-13 13:40:00,85.79,85.83,85.7,85.8,27900.0,57.4065,57.4333,57.3463,57.4132,27900.0
2008-03-13 13:45:00,85.78,85.78,85.26,85.3,41600.0,57.3998,57.3998,57.0519,57.0786,41600.0
2008-03-13 13:50:00,85.35,85.61,85.26,85.61,23600.0,57.1121,57.2861,57.0519,57.2861,23600.0
2008-03-13 13:55:00,85.58,85.92,85.58,85.71,45000.0,57.266,57.4935,57.266,57.353,45000.0
2008-03-13 14:00:00,85.75,85.78,85.59,85.67,33400.0,57.3797,57.3998,57.2727,57.3262,33400.0
2008-03-13 14:05:00,85.68,85.96,85.65,85.88,45800.0,57.3329,57.5203,57.3128,57.4667,45800.0
2008-03-13 14:10:00,85.87,85.98,85.82,85.95,22600.0,57.46,57.5336,57.4266,57.5136,22600.0
2008-03-13 14:15:00,85.97,86.06,85.77,85.87,24100.0,57.527,57.5872,57.3931,57.46,24100.0
2008-03-13 14:20:00,85.84,86.08,85.82,86.08,25600.0,57.44,57.6006,57.4266,57.6006,25600.0
2008-03-13 14:25:00,86.06,86.17,85.93,85.94,49600.0,57.5872,57.6608,57.5002,57.5069,49600.0
2008-03-13 14:30:00,85.93,85.96,85.59,85.61,28500.0,57.5002,57.5203,57.2727,57.2861,28500.0
2008-03-13 14:35:00,85.65,85.73,85.47,85.66,42800.0,57.3128,57.3664,57.1924,57.3195,42800.0
2008-03-13 14:40:00,85.59,85.67,85.37,85.37,36300.0,57.2727,57.3262,57.1255,57.1255,36300.0
2008-03-13 14:45:00,85.38,85.44,85.27,85.33,27500.0,57.1322,57.1723,57.0585,57.0987,27500.0
2008-03-13 14:50:00,85.36,85.45,85.27,85.34,21900.0,57.1188,57.179,57.0585,57.1054,21900.0
2008-03-13 14:55:00,85.34,85.56,85.3,85.56,15900.0,57.1054,57.2526,57.0786,57.2526,15900.0
2008-03-13 15:00:00,85.58,85.68,85.38,85.41,29800.0,57.266,57.3329,57.1322,57.1522,29800.0
2008-03-13 15:05:00,85.42,85.67,85.39,85.62,20700.0,57.1589,57.3262,57.1388,57.2927,20700.0
2008-03-13 15:10:00,85.64,85.74,85.45,85.67,13200.0,57.3061,57.373,57.179,57.3262,13200.0
2008-03-13 15:15:00,85.67,85.72,85.49,85.56,13200.0,57.3262,57.3597,57.2058,57.2526,13200.0
2008-03-13 15:20:00,85.58,85.66,85.48,85.65,20200.0,57.266,57.3195,57.1991,57.3128,20200.0
2008-03-13 15:25:00,85.65,85.82,85.61,85.76,38700.0,57.3128,57.4266,57.2861,57.3864,38700.0
2008-03-13 15:30:00,85.78,85.95,85.7,85.8,42100.0,57.3998,57.5136,57.3463,57.4132,42100.0
2008-03-13 15:35:00,85.8,86.07,85.75,86.07,38600.0,57.4132,57.5939,57.3797,57.5939,38600.0
2008-03-13 15:40:00,86.08,86.16,85.87,86.01,63500.0,57.6006,57.6541,57.46,57.5537,63500.0
2008-03-13 15:45:00,86.02,86.05,85.89,85.95,129300.0,57.5604,57.5805,57.4734,57.5136,129300.0
2008-03-13 15:50:00,85.93,86.03,85.85,86.01,112300.0,57.5002,57.5671,57.4467,57.5537,112300.0
2008-03-13 15:55:00,86.01,86.07,85.77,86.0,259500.0,57.5537,57.5939,57.3931,57.547,259500.0
2008-03-14 09:30:00,86.56,86.7,86.11,86.41,57700.0,57.9218,58.0154,57.6206,57.8214,57700.0
2008-03-14 09:35:00,86.36,86.9,86.13,86.81,49700.0,57.7879,58.1493,57.634,58.089,49700.0
2008-03-14 09:40:00,86.83,86.9,86.52,86.77,22300.0,58.1024,58.1493,57.895,58.0623,22300.0
2008-03-14 09:45:00,86.8,86.85,85.93,85.93,65700.0,58.0823,58.1158,57.5002,57.5002,65700.0
2008-03-14 09:50:00,85.95,86.17,85.72,85.92,20100.0,57.5136,57.6608,57.3597,57.4935,20100.0
2008-03-14 09:55:00,85.98,85.98,85.18,85.37,47600.0,57.5336,57.5336,56.9983,57.1255,47600.0
2008-03-14 10:00:00,85.3,85.3,84.76,85.16,63400.0,57.0786,57.0786,56.7173,56.9849,63400.0
2008-03-14 10:05:00,85.11,85.67,85.11,85.55,40200.0,56.9515,57.3262,56.9515,57.2459,40200.0
2008-03-14 10:10:00,85.55,85.56,85.14,85.35,40100.0,57.2459,57.2526,56.9716,57.1121,40100.0
2008-03-14 10:15:00,85.4,85.97,85.35,85.74,47200.0,57.1455,57.527,57.1121,57.373,47200.0
2008-03-14 10:20:00,85.74,85.77,85.4,85.76,28100.0,57.373,57.3931,57.1455,57.3864,28100.0
2008-03-14 10:25:00,85.71,85.72,85.25,85.47,25500.0,57.353,57.3597,57.0452,57.1924,25500.0
2008-03-14 10:30:00,85.4,85.72,85.35,85.38,18000.0,57.1455,57.3597,57.1121,57.1322,18000.0
2008-03-14 10:35:00,85.42,85.51,85.05,85.06,15000.0,57.1589,57.2191,56.9113,56.918,15000.0
2008-03-14 10:40:00,85.03,85.03,84.74,85.02,34500.0,56.8979,56.8979,56.7039,56.8913,34500.0
2008-03-14 10:45:00,84.98,85.57,84.95,85.34,27700.0,56.8645,57.2593,56.8444,57.1054,27700.0
2008-03-14 10:50:00,85.35,85.67,85.32,85.57,16400.0,57.1121,57.3262,57.092,57.2593,16400.0
2008-03-14 10:55:00,85.63,85.82,85.48,85.57,14600.0,57.2994,57.4266,57.1991,57.2593,14600.0
2008-03-14 11:00:00,85.57,85.65,85.43,85.46,18000.0,57.2593,57.3128,57.1656,57.1857,18000.0
2008-03-14 11:05:00,85.46,85.73,85.44,85.58,24000.0,57.1857,57.3664,57.1723,57.266,24000.0
2008-03-14 11:10:00,85.58,85.58,85.27,85.3,14800.0,57.266,57.266,57.0585,57.0786,14800.0
2008-03-14 11:15:00,85.24,85.28,84.82,84.86,29800.0,57.0385,57.0652,56.7574,56.7842,29800.0
2008-03-14 11:20:00,84.86,84.99,84.69,84.73,22900.0,56.7842,56.8712,56.6704,56.6972,22900.0
2008-03-14 11:25:00,84.7,84.83,84.6,84.82,26600.0,56.6771,56.7641,56.6102,56.7574,26600.0
2008-03-14 11:30:00,84.79,85.01,84.74,84.99,24500.0,56.7374,56.8846,56.7039,56.8712,24500.0
2008-03-14 11:35:00,85.01,85.15,84.99,85.11,13700.0,56.8846,56.9782,56.8712,56.9515,13700.0
2008-03-14 11:40:00,85.12,85.14,84.92,85.05,19200.0,56.9582,56.9716,56.8243,56.9113,19200.0
2008-03-14 11:45:00,85.09,85.48,85.09,85.2,32300.0,56.9381,57.1991,56.9381,57.0117,32300.0
2008-03-14 11:50:00,85.15,85.16,84.94,85.08,25100.0,56.9782,56.9849,56.8377,56.9314,25100.0
2008-03-14 11:55:00,85.08,85.16,84.87,84.91,13100.0,56.9314,56.9849,56.7909,56.8177,13100.0
2008-03-14 12:00:00,84.9,84.96,84.86,84.86,9200.0,56.811,56.8511,56.7842,56.7842,9200.0
2008-03-14 12:05:00,84.86,85.0,84.81,84.88,11400.0,56.7842,56.8779,56.7507,56.7976,11400.0
2008-03-14 12:10:00,84.92,85.01,84.86,85.01,13100.0,56.8243,56.8846,56.7842,56.8846,13100.0
2008-03-14 12:15:00,84.99,85.13,84.95,84.97,26900.0,56.8712,56.9649,56.8444,56.8578,26900.0
2008-03-14 12:20:00,84.98,84.98,84.7,84.76,20500.0,56.8645,56.8645,56.6771,56.7173,20500.0
2008-03-14 12:25:00,84.77,84.85,84.7,84.75,24700.0,56.724,56.7775,56.6771,56.7106,24700.0
2008-03-14 12:30:00,84.69,84.79,84.6,84.77,14200.0,56.6704,56.7374,56.6102,56.724,14200.0
2008-03-14 12:35:00,84.75,84.76,84.63,84.65,9000.0,56.7106,56.7173,56.6303,56.6437,9000.0
2008-03-14 12:40:00,84.64,84.64,84.38,84.47,27900.0,56.637,56.637,56.463,56.5232,27900.0
2008-03-14 12:45:00,84.45,84.81,84.34,84.8,22600.0,56.5098,56.7507,56.4362,56.744,22600.0
2008-03-14 12:50:00,84.79,85.02,84.67,84.79,24800.0,56.7374,56.8913,56.6571,56.7374,24800.0
2008-03-14 12:55:00,84.79,84.81,84.56,84.74,14600.0,56.7374,56.7507,56.5834,56.7039,14600.0
2008-03-14 13:00:00,84.72,84.75,84.43,84.46,14900.0,56.6905,56.7106,56.4965,56.5165,14900.0
2008-03-14 13:05:00,84.44,84.51,84.3,84.47,18000.0,56.5032,56.55,56.4095,56.5232,18000.0
2008-03-14 13:10:00,84.49,84.52,84.41,84.41,8000.0,56.5366,56.5567,56.4831,56.4831,8000.0
2008-03-14 13:15:00,84.4,84.56,84.34,84.4,17000.0,56.4764,56.5834,56.4362,56.4764,17000.0
2008-03-14 13:20:00,84.39,84.42,84.25,84.36,13300.0,56.4697,56.4898,56.376,56.4496,13300.0
2008-03-14 13:25:00,84.34,84.43,84.26,84.3,19400.0,56.4362,56.4965,56.3827,56.4095,19400.0
2008-03-14 13:30:00,84.3,84.31,84.13,84.13,17900.0,56.4095,56.4162,56.2957,56.2957,17900.0
2008-03-14 13:35:00,84.16,84.47,84.11,84.45,17400.0,56.3158,56.5232,56.2823,56.5098,17400.0
2008-03-14 13:40:00,84.39,84.39,84.18,84.24,9000.0,56.4697,56.4697,56.3292,56.3693,9000.0
2008-03-14 13:45:00,84.25,84.7,84.25,84.63,14400.0,56.376,56.6771,56.376,56.6303,14400.0
2008-03-14 13:50:00,84.63,84.63,84.3,84.34,17800.0,56.6303,56.6303,56.4095,56.4362,17800.0
2008-03-14 13:55:00,84.28,84.48,84.18,84.21,11800.0,56.3961,56.5299,56.3292,56.3492,11800.0
2008-03-14 14:00:00,84.21,84.26,84.1,84.23,19200.0,56.3492,56.3827,56.2756,56.3626,19200.0
2008-03-14 14:05:00,84.19,84.47,84.16,84.4,9500.0,56.3359,56.5232,56.3158,56.4764,9500.0
2008-03-14 14:10:00,84.39,84.39,84.21,84.25,19900.0,56.4697,56.4697,56.3492,56.376,19900.0
2008-03-14 14:15:00,84.26,84.41,84.16,84.18,21000.0,56.3827,56.4831,56.3158,56.3292,21000.0
2008-03-14 14:20:00,84.19,84.22,84.07,84.09,16300.0,56.3359,56.3559,56.2556,56.2689,16300.0
2008-03-14 14:25:00,84.1,84.15,83.82,83.9,39000.0,56.2756,56.3091,56.0883,56.1418,39000.0
2008-03-14 14:30:00,83.89,83.92,83.71,83.83,34000.0,56.1351,56.1552,56.0147,56.095,34000.0
2008-03-14 14:35:00,83.9,84.02,83.62,83.7,47700.0,56.1418,56.2221,55.9544,56.008,47700.0
2008-03-14 14:40:00,83.72,84.22,83.67,83.99,62100.0,56.0214,56.3559,55.9879,56.202,62100.0
2008-03-14 14:45:00,84.0,84.0,83.48,83.49,41700.0,56.2087,56.2087,55.8608,55.8675,41700.0
2008-03-14 14:50:00,83.49,83.73,83.48,83.71,26000.0,55.8675,56.0281,55.8608,56.0147,26000.0
2008-03-14 14:55:00,83.75,83.91,83.63,83.84,37700.0,56.0414,56.1485,55.9611,56.1017,37700.0
2008-03-14 15:00:00,83.82,83.97,83.72,83.78,27900.0,56.0883,56.1886,56.0214,56.0615,27900.0
2008-03-14 15:05:00,83.8,83.95,83.5,83.95,42100.0,56.0749,56.1753,55.8741,56.1753,42100.0
2008-03-14 15:10:00,83.96,84.46,83.9,84.33,50400.0,56.182,56.5165,56.1418,56.4295,50400.0
2008-03-14 15:15:00,84.33,84.82,84.27,84.63,52800.0,56.4295,56.7574,56.3894,56.6303,52800.0
2008-03-14 15:20:00,84.61,84.87,84.48,84.76,59700.0,56.6169,56.7909,56.5299,56.7173,59700.0
2008-03-14 15:25:00,84.83,85.13,84.75,84.91,54100.0,56.7641,56.9649,56.7106,56.8177,54100.0
2008-03-14 15:30:00,84.9,84.94,84.44,84.59,48200.0,56.811,56.8377,56.5032,56.6035,48200.0
2008-03-14 15:35:00,84.59,84.78,84.48,84.6,33900.0,56.6035,56.7307,56.5299,56.6102,33900.0
2008-03-14 15:40:00,84.59,84.67,84.39,84.41,33500.0,56.6035,56.6571,56.4697,56.4831,33500.0
2008-03-14 15:45:00,84.35,84.4,84.05,84.32,39000.0,56.4429,56.4764,56.2422,56.4229,39000.0
2008-03-14 15:50:00,84.36,84.54,84.25,84.52,51800.0,56.4496,56.5701,56.376,56.5567,51800.0
2008-03-14 15:55:00,84.53,84.73,84.47,84.47,101100.0,56.5634,56.6972,56.5232,56.5232,101100.0
2008-03-17 09:30:00,82.92,84.84,82.92,84.56,56600.0,55.486,56.7708,55.486,56.5834,56600.0
2008-03-17 09:35:00,84.53,84.71,83.58,83.93,53400.0,56.5634,56.6838,55.9277,56.1619,53400.0
2008-03-17 09:40:00,83.93,84.04,83.55,83.58,35200.0,56.1619,56.2355,55.9076,55.9277,35200.0
2008-03-17 09:45:00,83.59,83.68,83.4,83.57,47200.0,55.9344,55.9946,55.8072,55.921,47200.0
2008-03-17 09:50:00,83.59,83.75,83.47,83.64,51200.0,55.9344,56.0414,55.8541,55.9678,51200.0
2008-03-17 09:55:00,83.66,83.82,83.57,83.75,29300.0,55.9812,56.0883,55.921,56.0414,29300.0
2008-03-17 10:00:00,83.75,83.78,83.58,83.61,32200.0,56.0414,56.0615,55.9277,55.9478,32200.0
2008-03-17 10:05:00,83.6,83.75,83.56,83.74,23500.0,55.9411,56.0414,55.9143,56.0347,23500.0
2008-03-17 10:10:00,83.74,83.77,83.65,83.71,32400.0,56.0347,56.0548,55.9745,56.0147,32400.0
2008-03-17 10:15:00,83.7,83.83,83.6,83.83,25900.0,56.008,56.095,55.9411,56.095,25900.0
2008-03-17 10:20:00,83.81,84.27,83.71,84.27,22300.0,56.0816,56.3894,56.0147,56.3894,22300.0
2008-03-17 10:25:00,84.26,84.51,84.23,84.24,32700.0,56.3827,56.55,56.3626,56.3693,32700.0
2008-03-17 10:30:00,84.26,84.36,83.94,83.94,19500.0,56.3827,56.4496,56.1686,56.1686,19500.0
2008-03-17 10:35:00,83.94,83.96,83.84,83.84,12200.0,56.1686,56.182,56.1017,56.1017,12200.0
2008-03-17 10:40:00,83.84,84.02,83.84,83.94,28100.0,56.1017,56.2221,56.1017,56.1686,28100.0
2008-03-17 10:45:00,83.94,84.25,83.9,84.25,22400.0,56.1686,56.376,56.1418,56.376,22400.0
2008-03-17 10:50:00,84.24,84.28,84.04,84.22,23600.0,56.3693,56.3961,56.2355,56.3559,23600.0
2008-03-17 10:55:00,84.15,84.16,83.87,83.99,29200.0,56.3091,56.3158,56.1217,56.202,29200.0
2008-03-17 11:00:00,84.04,84.16,83.9,83.97,11200.0,56.2355,56.3158,56.1418,56.1886,11200.0
2008-03-17 11:05:00,83.97,84.26,83.89,84.16,19300.0,56.1886,56.3827,56.1351,56.3158,19300.0
2008-03-17 11:10:00,84.2,84.29,84.15,84.15,16700.0,56.3426,56.4028,56.3091,56.3091,16700.0
2008-03-17 11:15:00,84.08,84.09,83.83,83.88,10800.0,56.2623,56.2689,56.095,56.1284,10800.0
2008-03-17 11:20:00,83.89,84.0,83.86,83.88,13700.0,56.1351,56.2087,56.115,56.1284,13700.0
2008-03-17 11:25:00,83.9,83.95,83.77,83.86,20500.0,56.1418,56.1753,56.0548,56.115,20500.0
2008-03-17 11:30:00,83.83,83.95,83.83,83.88,18300.0,56.095,56.1753,56.095,56.1284,18300.0
2008-03-17 11:35:00,83.9,84.0,83.81,83.96,13800.0,56.1418,56.2087,56.0816,56.182,13800.0
2008-03-17 11:40:00,84.0,84.03,83.84,83.9,11400.0,56.2087,56.2288,56.1017,56.1418,11400.0
2008-03-17 11:45:00,83.97,84.0,83.91,84.0,19100.0,56.1886,56.2087,56.1485,56.2087,19100.0
2008-03-17 11:50:00,83.99,84.01,83.81,83.83,9200.0,56.202,56.2154,56.0816,56.095,9200.0
2008-03-17 11:55:00,83.82,83.82,83.57,83.59,20100.0,56.0883,56.0883,55.921,55.9344,20100.0
2008-03-17 12:00:00,83.59,83.67,83.37,83.67,19700.0,55.9344,55.9879,55.7872,55.9879,19700.0
2008-03-17 12:05:00,83.7,83.85,83.7,83.85,16900.0,56.008,56.1084,56.008,56.1084,16900.0
2008-03-17 12:10:00,83.79,83.83,83.73,83.83,13900.0,56.0682,56.095,56.0281,56.095,13900.0
2008-03-17 12:15:00,83.83,83.99,83.8,83.91,11600.0,56.095,56.202,56.0749,56.1485,11600.0
2008-03-17 12:20:00,83.91,83.91,83.61,83.65,10100.0,56.1485,56.1485,55.9478,55.9745,10100.0
2008-03-17 12:25:00,83.64,83.78,83.5,83.72,11700.0,55.9678,56.0615,55.8741,56.0214,11700.0
2008-03-17 12:30:00,83.69,83.98,83.67,83.9,16200.0,56.0013,56.1953,55.9879,56.1418,16200.0
2008-03-17 12:35:00,83.85,84.18,83.82,84.0,28800.0,56.1084,56.3292,56.0883,56.2087,28800.0
2008-03-17 12:40:00,84.0,84.02,83.89,83.96,11600.0,56.2087,56.2221,56.1351,56.182,11600.0
2008-03-17 12:45:00,83.96,84.0,83.92,83.97,13900.0,56.182,56.2087,56.1552,56.1886,13900.0
2008-03-17 12:50:00,84.0,84.1,83.94,84.07,18000.0,56.2087,56.2756,56.1686,56.2556,18000.0
2008-03-17 12:55:00,84.09,84.22,84.0,84.18,18200.0,56.2689,56.3559,56.2087,56.3292,18200.0
2008-03-17 13:00:00,84.21,84.26,84.03,84.03,14000.0,56.3492,56.3827,56.2288,56.2288,14000.0
2008-03-17 13:05:00,84.06,84.06,83.75,83.84,17300.0,56.2489,56.2489,56.0414,56.1017,17300.0
2008-03-17 13:10:00,83.78,83.88,83.73,83.86,12500.0,56.0615,56.1284,56.0281,56.115,12500.0
2008-03-17 13:15:00,83.84,83.93,83.69,83.93,9400.0,56.1017,56.1619,56.0013,56.1619,9400.0
2008-03-17 13:20:00,83.96,83.96,83.66,83.94,18300.0,56.182,56.182,55.9812,56.1686,18300.0
2008-03-17 13:25:00,83.92,84.09,83.85,84.0,16400.0,56.1552,56.2689,56.1084,56.2087,16400.0
2008-03-17 13:30:00,84.04,84.05,83.93,84.0,19000.0,56.2355,56.2422,56.1619,56.2087,19000.0
2008-03-17 13:35:00,83.97,84.07,83.88,83.99,20000.0,56.1886,56.2556,56.1284,56.202,20000.0
2008-03-17 13:40:00,83.99,84.08,83.89,84.03,23000.0,56.202,56.2623,56.1351,56.2288,23000.0
2008-03-17 13:45:00,84.09,84.19,83.97,84.01,35900.0,56.2689,56.3359,56.1886,56.2154,35900.0
2008-03-17 13:50:00,84.06,84.16,84.01,84.05,19500.0,56.2489,56.3158,56.2154,56.2422,19500.0
2008-03-17 13:55:00,84.06,84.23,84.0,84.11,20200.0,56.2489,56.3626,56.2087,56.2823,20200.0
2008-03-17 14:00:00,84.14,84.28,83.97,84.25,45300.0,56.3024,56.3961,56.1886,56.376,45300.0
2008-03-17 14:05:00,84.24,84.41,84.17,84.41,60700.0,56.3693,56.4831,56.3225,56.4831,60700.0
2008-03-17 14:10:00,84.39,84.62,84.34,84.54,51400.0,56.4697,56.6236,56.4362,56.5701,51400.0
2008-03-17 14:15:00,84.55,84.61,84.42,84.51,38500.0,56.5768,56.6169,56.4898,56.55,38500.0
2008-03-17 14:20:00,84.49,84.49,84.29,84.29,33800.0,56.5366,56.5366,56.4028,56.4028,33800.0
2008-03-17 14:25:00,84.3,84.3,84.13,84.19,10400.0,56.4095,56.4095,56.2957,56.3359,10400.0
2008-03-17 14:30:00,84.22,84.26,84.11,84.16,12800.0,56.3559,56.3827,56.2823,56.3158,12800.0
2008-03-17 14:35:00,84.11,84.41,84.1,84.38,18900.0,56.2823,56.4831,56.2756,56.463,18900.0
2008-03-17 14:40:00,84.4,84.47,84.29,84.34,34600.0,56.4764,56.5232,56.4028,56.4362,34600.0
2008-03-17 14:45:00,84.4,84.46,84.25,84.39,38000.0,56.4764,56.5165,56.376,56.4697,38000.0
2008-03-17 14:50:00,84.41,84.47,84.21,84.26,48800.0,56.4831,56.5232,56.3492,56.3827,48800.0
2008-03-17 14:55:00,84.24,84.55,84.24,84.38,27000.0,56.3693,56.5768,56.3693,56.463,27000.0
2008-03-17 15:00:00,84.38,84.59,84.31,84.47,41600.0,56.463,56.6035,56.4162,56.5232,41600.0
2008-03-17 15:05:00,84.46,84.74,84.46,84.56,20600.0,56.5165,56.7039,56.5165,56.5834,20600.0
2008-03-17 15:10:00,84.56,84.56,84.38,84.49,17100.0,56.5834,56.5834,56.463,56.5366,17100.0
2008-03-17 15:15:00,84.5,84.53,84.38,84.47,18900.0,56.5433,56.5634,56.463,56.5232,18900.0
2008-03-17 15:20:00,84.5,84.76,84.45,84.76,27600.0,56.5433,56.7173,56.5098,56.7173,27600.0
2008-03-17 15:25:00,84.74,84.88,84.62,84.65,26000.0,56.7039,56.7976,56.6236,56.6437,26000.0
2008-03-17 15:30:00,84.64,84.86,84.58,84.8,44600.0,56.637,56.7842,56.5968,56.744,44600.0
2008-03-17 15:35:00,84.8,85.0,84.7,84.94,30300.0,56.744,56.8779,56.6771,56.8377,30300.0
2008-03-17 15:40:00,84.89,85.01,84.82,84.84,42700.0,56.8043,56.8846,56.7574,56.7708,42700.0
2008-03-17 15:45:00,84.85,84.86,84.62,84.81,46800.0,56.7775,56.7842,56.6236,56.7507,46800.0
2008-03-17 15:50:00,84.83,84.85,84.65,84.83,57800.0,56.7641,56.7775,56.6437,56.7641,57800.0
2008-03-17 15:55:00,84.83,84.84,84.31,84.33,99600.0,56.7641,56.7708,56.4162,56.4295,99600.0
2008-03-18 09:30:00,85.71,85.99,85.02,85.39,56500.0,57.353,57.5403,56.8913,57.1388,56500.0
2008-03-18 09:35:00,85.27,85.43,84.91,85.21,23900.0,57.0585,57.1656,56.8177,57.0184,23900.0
2008-03-18 09:40:00,85.19,85.29,85.06,85.29,18500.0,57.005,57.0719,56.918,57.0719,18500.0
2008-03-18 09:45:00,85.25,85.4,85.2,85.32,12800.0,57.0452,57.1455,57.0117,57.092,12800.0
2008-03-18 09:50:00,85.32,85.4,85.26,85.35,22000.0,57.092,57.1455,57.0519,57.1121,22000.0
2008-03-18 09:55:00,85.34,85.75,85.31,85.69,49800.0,57.1054,57.3797,57.0853,57.3396,49800.0
2008-03-18 10:00:00,85.72,85.79,85.68,85.74,26200.0,57.3597,57.4065,57.3329,57.373,26200.0
2008-03-18 10:05:00,85.78,85.95,85.78,85.78,20800.0,57.3998,57.5136,57.3998,57.3998,20800.0
2008-03-18 10:10:00,85.79,85.79,85.54,85.57,37600.0,57.4065,57.4065,57.2392,57.2593,37600.0
2008-03-18 10:15:00,85.6,85.6,85.5,85.52,22100.0,57.2794,57.2794,57.2125,57.2258,22100.0
2008-03-18 10:20:00,85.55,85.89,85.55,85.86,20900.0,57.2459,57.4734,57.2459,57.4533,20900.0
2008-03-18 10:25:00,85.86,85.95,85.86,85.93,10900.0,57.4533,57.5136,57.4533,57.5002,10900.0
2008-03-18 10:30:00,85.92,85.92,85.67,85.67,16400.0,57.4935,57.4935,57.3262,57.3262,16400.0
2008-03-18 10:35:00,85.7,85.8,85.63,85.69,20400.0,57.3463,57.4132,57.2994,57.3396,20400.0
2008-03-18 10:40:00,85.73,85.88,85.73,85.88,6600.0,57.3664,57.4667,57.3664,57.4667,6600.0
2008-03-18 10:45:00,85.86,85.87,85.64,85.7,12100.0,57.4533,57.46,57.3061,57.3463,12100.0
2008-03-18 10:50:00,85.7,85.73,85.55,85.66,18800.0,57.3463,57.3664,57.2459,57.3195,18800.0
2008-03-18 10:55:00,85.65,85.69,85.43,85.48,17200.0,57.3128,57.3396,57.1656,57.1991,17200.0
2008-03-18 11:00:00,85.49,85.55,85.42,85.43,16800.0,57.2058,57.2459,57.1589,57.1656,16800.0
2008-03-18 11:05:00,85.4,85.5,85.4,85.5,8900.0,57.1455,57.2125,57.1455,57.2125,8900.0
2008-03-18 11:10:00,85.5,85.55,85.42,85.42,23100.0,57.2125,57.2459,57.1589,57.1589,23100.0
2008-03-18 11:15:00,85.42,85.43,85.23,85.24,21200.0,57.1589,57.1656,57.0318,57.0385,21200.0
2008-03-18 11:20:00,85.28,85.44,85.25,85.44,13200.0,57.0652,57.1723,57.0452,57.1723,13200.0
2008-03-18 11:25:00,85.47,85.54,85.46,85.48,10300.0,57.1924,57.2392,57.1857,57.1991,10300.0
2008-03-18 11:30:00,85.49,85.54,85.46,85.46,18000.0,57.2058,57.2392,57.1857,57.1857,18000.0
2008-03-18 11:35:00,85.46,85.53,85.44,85.53,19900.0,57.1857,57.2325,57.1723,57.2325,19900.0
2008-03-18 11:40:00,85.51,85.51,85.38,85.4,12600.0,57.2191,57.2191,57.1322,57.1455,12600.0
2008-03-18 11:45:00,85.38,85.41,85.27,85.3,15400.0,57.1322,57.1522,57.0585,57.0786,15400.0
2008-03-18 11:50:00,85.31,85.39,85.22,85.24,18100.0,57.0853,57.1388,57.0251,57.0385,18100.0
2008-03-18 11:55:00,85.24,85.24,85.09,85.09,10800.0,57.0385,57.0385,56.9381,56.9381,10800.0
2008-03-18 12:00:00,85.11,85.14,85.01,85.03,9500.0,56.9515,56.9716,56.8846,56.8979,9500.0
2008-03-18 12:05:00,85.05,85.05,84.92,85.0,26100.0,56.9113,56.9113,56.8243,56.8779,26100.0
2008-03-18 12:10:00,84.98,84.99,84.89,84.94,18900.0,56.8645,56.8712,56.8043,56.8377,18900.0
2008-03-18 12:15:00,84.95,85.0,84.9,84.96,21100.0,56.8444,56.8779,56.811,56.8511,21100.0
2008-03-18 12:20:00,85.0,85.03,84.97,84.99,17100.0,56.8779,56.8979,56.8578,56.8712,17100.0
2008-03-18 12:25:00,84.98,85.01,84.96,85.01,14500.0,56.8645,56.8846,56.8511,56.8846,14500.0
2008-03-18 12:30:00,85.01,85.02,84.95,85.0,22300.0,56.8846,56.8913,56.8444,56.8779,22300.0
2008-03-18 12:35:00,84.99,85.05,84.81,85.05,25500.0,56.8712,56.9113,56.7507,56.9113,25500.0
2008-03-18 12:40:00,85.04,85.04,84.97,84.98,9700.0,56.9046,56.9046,56.8578,56.8645,9700.0
2008-03-18 12:45:00,84.97,85.0,84.91,84.93,14100.0,56.8578,56.8779,56.8177,56.831,14100.0
2008-03-18 12:50:00,84.94,85.0,84.94,84.97,15100.0,56.8377,56.8779,56.8377,56.8578,15100.0
2008-03-18 12:55:00,84.97,85.02,84.93,84.93,5600.0,56.8578,56.8913,56.831,56.831,5600.0
2008-03-18 13:00:00,84.93,85.03,84.93,85.03,13700.0,56.831,56.8979,56.831,56.8979,13700.0
2008-03-18 13:05:00,85.03,85.05,85.01,85.05,11200.0,56.8979,56.9113,56.8846,56.9113,11200.0
2008-03-18 13:10:00,85.05,85.05,84.99,85.01,87800.0,56.9113,56.9113,56.8712,56.8846,87800.0
2008-03-18 13:15:00,85.01,85.01,84.87,84.97,25900.0,56.8846,56.8846,56.7909,56.8578,25900.0
2008-03-18 13:20:00,84.97,85.02,84.9,84.99,23400.0,56.8578,56.8913,56.811,56.8712,23400.0
2008-03-18 13:25:00,84.97,84.99,84.86,84.96,10500.0,56.8578,56.8712,56.7842,56.8511,10500.0
2008-03-18 13:30:00,84.97,85.0,84.94,84.98,21200.0,56.8578,56.8779,56.8377,56.8645,21200.0
2008-03-18 13:35:00,85.0,85.0,84.87,84.94,15200.0,56.8779,56.8779,56.7909,56.8377,15200.0
2008-03-18 13:40:00,84.93,84.95,84.87,84.94,19200.0,56.831,56.8444,56.7909,56.8377,19200.0
2008-03-18 13:45:00,84.94,85.0,84.93,84.99,17400.0,56.8377,56.8779,56.831,56.8712,17400.0
2008-03-18 13:50:00,84.99,85.05,84.95,85.01,36700.0,56.8712,56.9113,56.8444,56.8846,36700.0
2008-03-18 13:55:00,85.04,85.05,84.99,85.0,25200.0,56.9046,56.9113,56.8712,56.8779,25200.0
2008-03-18 14:00:00,85.02,85.05,84.93,84.96,13000.0,56.8913,56.9113,56.831,56.8511,13000.0
2008-03-18 14:05:00,84.96,84.96,84.73,84.76,33200.0,56.8511,56.8511,56.6972,56.7173,33200.0
2008-03-18 14:10:00,84.79,84.94,84.5,84.52,37200.0,56.7374,56.8377,56.5433,56.5567,37200.0
2008-03-18 14:15:00,84.53,84.94,84.25,84.87,62000.0,56.5634,56.8377,56.376,56.7909,62000.0
2008-03-18 14:20:00,84.89,84.99,84.59,84.79,50700.0,56.8043,56.8712,56.6035,56.7374,50700.0
2008-03-18 14:25:00,84.86,84.9,84.24,84.69,51800.0,56.7842,56.811,56.3693,56.6704,51800.0
2008-03-18 14:30:00,84.69,84.74,84.23,84.36,62500.0,56.6704,56.7039,56.3626,56.4496,62500.0
2008-03-18 14:35:00,84.33,84.63,84.24,84.45,37600.0,56.4295,56.6303,56.3693,56.5098,37600.0
2008-03-18 14:40:00,84.43,84.64,84.35,84.51,30000.0,56.4965,56.637,56.4429,56.55,30000.0
2008-03-18 14:45:00,84.49,84.9,84.47,84.84,56900.0,56.5366,56.811,56.5232,56.7708,56900.0
2008-03-18 14:50:00,84.81,85.16,84.78,85.11,54800.0,56.7507,56.9849,56.7307,56.9515,54800.0
2008-03-18 14:55:00,85.16,85.47,85.13,85.39,85900.0,56.9849,57.1924,56.9649,57.1388,85900.0
2008-03-18 15:00:00,85.44,85.59,85.24,85.5,57500.0,57.1723,57.2727,57.0385,57.2125,57500.0
2008-03-18 15:05:00,85.49,85.57,85.23,85.42,34100.0,57.2058,57.2593,57.0318,57.1589,34100.0
2008-03-18 15:10:00,85.35,85.44,85.2,85.28,19800.0,57.1121,57.1723,57.0117,57.0652,19800.0
2008-03-18 15:15:00,85.28,85.45,85.28,85.43,21400.0,57.0652,57.179,57.0652,57.1656,21400.0
2008-03-18 15:20:00,85.44,85.56,85.42,85.49,32400.0,57.1723,57.2526,57.1589,57.2058,32400.0
2008-03-18 15:25:00,85.57,85.75,85.39,85.39,35900.0,57.2593,57.3797,57.1388,57.1388,35900.0
2008-03-18 15:30:00,85.42,85.65,85.36,85.59,32300.0,57.1589,57.3128,57.1188,57.2727,32300.0
2008-03-18 15:35:00,85.58,85.65,85.47,85.48,34900.0,57.266,57.3128,57.1924,57.1991,34900.0
2008-03-18 15:40:00,85.48,85.52,85.44,85.47,115800.0,57.1991,57.2258,57.1723,57.1924,115800.0
2008-03-18 15:45:00,85.49,85.51,85.37,85.44,37200.0,57.2058,57.2191,57.1255,57.1723,37200.0
2008-03-18 15:50:00,85.44,85.49,85.34,85.35,117100.0,57.1723,57.2058,57.1054,57.1121,117100.0
2008-03-18 15:55:00,85.35,85.38,85.31,85.35,164300.0,57.1121,57.1322,57.0853,57.1121,164300.0
2008-03-19 09:30:00,86.32,86.32,85.45,86.08,50900.0,57.7612,57.7612,57.179,57.6006,50900.0
2008-03-19 09:35:00,86.06,86.23,85.88,86.02,17500.0,57.5872,57.7009,57.4667,57.5604,17500.0
2008-03-19 09:40:00,86.04,86.45,85.99,86.44,19400.0,57.5738,57.8481,57.5403,57.8415,19400.0
2008-03-19 09:45:00,86.43,86.45,86.25,86.25,20800.0,57.8348,57.8481,57.7143,57.7143,20800.0
2008-03-19 09:50:00,86.23,86.28,86.06,86.06,14600.0,57.7009,57.7344,57.5872,57.5872,14600.0
2008-03-19 09:55:00,86.05,86.08,85.85,85.88,25000.0,57.5805,57.6006,57.4467,57.4667,25000.0
2008-03-19 10:00:00,85.89,86.35,85.88,86.35,14800.0,57.4734,57.7812,57.4667,57.7812,14800.0
2008-03-19 10:05:00,86.33,86.45,86.28,86.43,22000.0,57.7678,57.8481,57.7344,57.8348,22000.0
2008-03-19 10:10:00,86.41,86.43,86.25,86.42,22500.0,57.8214,57.8348,57.7143,57.8281,22500.0
2008-03-19 10:15:00,86.41,86.44,86.25,86.44,18900.0,57.8214,57.8415,57.7143,57.8415,18900.0
2008-03-19 10:20:00,86.41,86.58,86.38,86.54,22200.0,57.8214,57.9351,57.8013,57.9084,22200.0
2008-03-19 10:25:00,86.53,86.77,86.53,86.76,62200.0,57.9017,58.0623,57.9017,58.0556,62200.0
2008-03-19 10:30:00,86.76,86.87,86.71,86.82,65700.0,58.0556,58.1292,58.0221,58.0957,65700.0
2008-03-19 10:35:00,86.81,87.08,86.81,86.97,58300.0,58.089,58.2697,58.089,58.1961,58300.0
2008-03-19 10:40:00,86.97,87.27,86.87,87.21,47900.0,58.1961,58.3968,58.1292,58.3567,47900.0
2008-03-19 10:45:00,87.22,87.22,86.99,87.02,35200.0,58.3634,58.3634,58.2095,58.2296,35200.0
2008-03-19 10:50:00,87.0,87.21,86.97,87.04,44100.0,58.2162,58.3567,58.1961,58.2429,44100.0
2008-03-19 10:55:00,86.99,87.15,86.99,87.11,15100.0,58.2095,58.3166,58.2095,58.2898,15100.0
2008-03-19 11:00:00,87.11,87.25,87.07,87.25,14700.0,58.2898,58.3835,58.263,58.3835,14700.0
2008-03-19 11:05:00,87.25,87.38,87.24,87.28,18900.0,58.3835,58.4705,58.3768,58.4035,18900.0
2008-03-19 11:10:00,87.34,87.47,87.34,87.47,20300.0,58.4437,58.5307,58.4437,58.5307,20300.0
2008-03-19 11:15:00,87.49,87.5,87.43,87.47,37900.0,58.5441,58.5508,58.5039,58.5307,37900.0
2008-03-19 11:20:00,87.49,87.5,87.25,87.37,55600.0,58.5441,58.5508,58.3835,58.4638,55600.0
2008-03-19 11:25:00,87.38,87.44,87.28,87.42,13600.0,58.4705,58.5106,58.4035,58.4972,13600.0
2008-03-19 11:30:00,87.43,87.49,87.27,87.49,15500.0,58.5039,58.5441,58.3968,58.5441,15500.0
2008-03-19 11:35:00,87.47,87.48,87.21,87.28,45100.0,58.5307,58.5374,58.3567,58.4035,45100.0
2008-03-19 11:40:00,87.28,87.39,87.21,87.28,55700.0,58.4035,58.4771,58.3567,58.4035,55700.0
2008-03-19 11:45:00,87.28,87.32,87.15,87.18,16300.0,58.4035,58.4303,58.3166,58.3366,16300.0
2008-03-19 11:50:00,87.17,87.27,87.11,87.23,15300.0,58.3299,58.3968,58.2898,58.3701,15300.0
2008-03-19 11:55:00,87.25,87.27,87.0,87.0,14500.0,58.3835,58.3968,58.2162,58.2162,14500.0
2008-03-19 12:00:00,87.03,87.04,86.72,86.73,23100.0,58.2363,58.2429,58.0288,58.0355,23100.0
2008-03-19 12:05:00,86.75,86.93,86.65,86.93,19700.0,58.0489,58.1693,57.982,58.1693,19700.0
2008-03-19 12:10:00,86.94,87.03,86.86,86.86,9600.0,58.176,58.2363,58.1225,58.1225,9600.0
2008-03-19 12:15:00,86.87,87.01,86.8,87.0,9000.0,58.1292,58.2229,58.0823,58.2162,9000.0
2008-03-19 12:20:00,86.99,87.0,86.79,86.79,14600.0,58.2095,58.2162,58.0757,58.0757,14600.0
2008-03-19 12:25:00,86.76,86.79,86.49,86.67,17000.0,58.0556,58.0757,57.8749,57.9954,17000.0
2008-03-19 12:30:00,86.7,86.75,86.64,86.7,7600.0,58.0154,58.0489,57.9753,58.0154,7600.0
2008-03-19 12:35:00,86.7,86.7,86.55,86.57,11800.0,58.0154,58.0154,57.9151,57.9284,11800.0
2008-03-19 12:40:00,86.59,86.59,86.29,86.5,14800.0,57.9418,57.9418,57.7411,57.8816,14800.0
2008-03-19 12:45:00,86.5,86.59,86.45,86.55,10400.0,57.8816,57.9418,57.8481,57.9151,10400.0
2008-03-19 12:50:00,86.55,86.6,86.53,86.6,12800.0,57.9151,57.9485,57.9017,57.9485,12800.0
2008-03-19 12:55:00,86.59,86.62,86.42,86.43,6800.0,57.9418,57.9619,57.8281,57.8348,6800.0
2008-03-19 13:00:00,86.44,86.51,86.4,86.49,15500.0,57.8415,57.8883,57.8147,57.8749,15500.0
2008-03-19 13:05:00,86.5,86.77,86.47,86.69,10000.0,57.8816,58.0623,57.8615,58.0087,10000.0
2008-03-19 13:10:00,86.69,86.69,86.52,86.61,9300.0,58.0087,58.0087,57.895,57.9552,9300.0
2008-03-19 13:15:00,86.58,86.77,86.52,86.76,9900.0,57.9351,58.0623,57.895,58.0556,9900.0
2008-03-19 13:20:00,86.77,86.85,86.69,86.73,19000.0,58.0623,58.1158,58.0087,58.0355,19000.0
2008-03-19 13:25:00,86.67,86.81,86.24,86.24,57200.0,57.9954,58.089,57.7076,57.7076,57200.0
2008-03-19 13:30:00,86.3,86.34,86.22,86.26,29700.0,57.7478,57.7745,57.6942,57.721,29700.0
2008-03-19 13:35:00,86.28,86.32,86.19,86.3,14300.0,57.7344,57.7612,57.6742,57.7478,14300.0
2008-03-19 13:40:00,86.31,86.52,86.17,86.47,26300.0,57.7545,57.895,57.6608,57.8615,26300.0
2008-03-19 13:45:00,86.46,86.46,86.33,86.36,9300.0,57.8548,57.8548,57.7678,57.7879,9300.0
2008-03-19 13:50:00,86.36,86.39,85.79,85.97,24200.0,57.7879,57.808,57.4065,57.527,24200.0
2008-03-19 13:55:00,86.01,86.25,85.95,86.18,16400.0,57.5537,57.7143,57.5136,57.6675,16400.0
2008-03-19 14:00:00,86.18,86.26,85.94,85.94,19800.0,57.6675,57.721,57.5069,57.5069,19800.0
2008-03-19 14:05:00,85.95,85.97,85.75,85.87,25700.0,57.5136,57.527,57.3797,57.46,25700.0
2008-03-19 14:10:00,85.85,85.97,85.72,85.87,22500.0,57.4467,57.527,57.3597,57.46,22500.0
2008-03-19 14:15:00,85.87,85.9,85.61,85.73,28600.0,57.46,57.4801,57.2861,57.3664,28600.0
2008-03-19 14:20:00,85.75,85.95,85.7,85.91,15600.0,57.3797,57.5136,57.3463,57.4868,15600.0
2008-03-19 14:25:00,85.91,85.94,85.71,85.82,28000.0,57.4868,57.5069,57.353,57.4266,28000.0
2008-03-19 14:30:00,85.81,85.85,85.67,85.7,18900.0,57.4199,57.4467,57.3262,57.3463,18900.0
2008-03-19 14:35:00,85.69,85.72,85.4,85.55,38100.0,57.3396,57.3597,57.1455,57.2459,38100.0
2008-03-19 14:40:00,85.53,85.69,85.42,85.66,21400.0,57.2325,57.3396,57.1589,57.3195,21400.0
2008-03-19 14:45:00,85.63,85.81,85.63,85.71,20100.0,57.2994,57.4199,57.2994,57.353,20100.0
2008-03-19 14:50:00,85.72,86.01,85.72,85.99,32800.0,57.3597,57.5537,57.3597,57.5403,32800.0
2008-03-19 14:55:00,86.01,86.27,85.97,86.26,24000.0,57.5537,57.7277,57.527,57.721,24000.0
2008-03-19 15:00:00,86.25,86.25,86.04,86.23,22400.0,57.7143,57.7143,57.5738,57.7009,22400.0
2008-03-19 15:05:00,86.2,86.29,86.14,86.21,26000.0,57.6809,57.7411,57.6407,57.6875,26000.0
2008-03-19 15:10:00,86.24,86.25,86.0,86.0,15500.0,57.7076,57.7143,57.547,57.547,15500.0
2008-03-19 15:15:00,85.99,86.0,85.88,86.0,30900.0,57.5403,57.547,57.4667,57.547,30900.0
2008-03-19 15:20:00,85.96,86.0,85.64,85.69,24700.0,57.5203,57.547,57.3061,57.3396,24700.0
2008-03-19 15:25:00,85.66,85.66,85.53,85.58,16500.0,57.3195,57.3195,57.2325,57.266,16500.0
2008-03-19 15:30:00,85.58,85.71,85.5,85.51,26700.0,57.266,57.353,57.2125,57.2191,26700.0
2008-03-19 15:35:00,85.48,85.55,85.3,85.3,44900.0,57.1991,57.2459,57.0786,57.0786,44900.0
2008-03-19 15:40:00,85.3,85.63,85.27,85.63,38900.0,57.0786,57.2994,57.0585,57.2994,38900.0
2008-03-19 15:45:00,85.62,85.63,85.48,85.55,29700.0,57.2927,57.2994,57.1991,57.2459,29700.0
2008-03-19 15:50:00,85.55,85.55,85.22,85.26,64600.0,57.2459,57.2459,57.0251,57.0519,64600.0
2008-03-19 15:55:00,85.26,85.34,85.07,85.15,60200.0,57.0519,57.1054,56.9247,56.9782,60200.0
2008-03-20 09:30:00,85.15,85.9,85.13,85.21,485600.0,56.9782,57.4801,56.9649,57.0184,485600.0
2008-03-20 09:35:00,85.18,85.22,84.89,85.02,16800.0,56.9983,57.0251,56.8043,56.8913,16800.0
2008-03-20 09:40:00,85.02,85.02,84.59,84.79,23400.0,56.8913,56.8913,56.6035,56.7374,23400.0
2008-03-20 09:45:00,84.8,85.05,84.78,84.78,12600.0,56.744,56.9113,56.7307,56.7307,12600.0
2008-03-20 09:50:00,84.76,84.91,84.68,84.87,19600.0,56.7173,56.8177,56.6637,56.7909,19600.0
2008-03-20 09:55:00,84.88,84.96,84.72,84.75,10600.0,56.7976,56.8511,56.6905,56.7106,10600.0
2008-03-20 10:00:00,84.76,85.47,84.76,85.26,22900.0,56.7173,57.1924,56.7173,57.0519,22900.0
2008-03-20 10:05:00,85.29,85.33,84.81,84.91,16500.0,57.0719,57.0987,56.7507,56.8177,16500.0
2008-03-20 10:10:00,84.9,85.01,84.78,84.92,12100.0,56.811,56.8846,56.7307,56.8243,12100.0
2008-03-20 10:15:00,84.92,85.2,84.83,84.86,19300.0,56.8243,57.0117,56.7641,56.7842,19300.0
2008-03-20 10:20:00,84.86,85.18,84.84,85.14,15800.0,56.7842,56.9983,56.7708,56.9716,15800.0
2008-03-20 10:25:00,85.16,85.16,85.0,85.08,11700.0,56.9849,56.9849,56.8779,56.9314,11700.0
2008-03-20 10:30:00,85.02,85.02,84.83,84.9,13700.0,56.8913,56.8913,56.7641,56.811,13700.0
2008-03-20 10:35:00,84.88,84.89,84.79,84.84,22700.0,56.7976,56.8043,56.7374,56.7708,22700.0
2008-03-20 10:40:00,84.79,84.81,84.67,84.76,17700.0,56.7374,56.7507,56.6571,56.7173,17700.0
2008-03-20 10:45:00,84.76,84.79,84.72,84.74,12200.0,56.7173,56.7374,56.6905,56.7039,12200.0
2008-03-20 10:50:00,84.76,84.94,84.72,84.94,16700.0,56.7173,56.8377,56.6905,56.8377,16700.0
2008-03-20 10:55:00,84.93,85.03,84.89,84.9,14700.0,56.831,56.8979,56.8043,56.811,14700.0
2008-03-20 11:00:00,84.9,85.01,84.87,84.97,9000.0,56.811,56.8846,56.7909,56.8578,9000.0
2008-03-20 11:05:00,84.97,85.03,84.96,85.02,18800.0,56.8578,56.8979,56.8511,56.8913,18800.0
2008-03-20 11:10:00,85.0,85.02,84.89,84.99,21600.0,56.8779,56.8913,56.8043,56.8712,21600.0
2008-03-20 11:15:00,85.0,85.13,84.99,84.99,18900.0,56.8779,56.9649,56.8712,56.8712,18900.0
2008-03-20 11:20:00,84.99,85.08,84.93,85.02,25900.0,56.8712,56.9314,56.831,56.8913,25900.0
2008-03-20 11:25:00,85.02,85.03,84.97,85.01,11400.0,56.8913,56.8979,56.8578,56.8846,11400.0
2008-03-20 11:30:00,85.02,85.05,84.91,85.01,19800.0,56.8913,56.9113,56.8177,56.8846,19800.0
2008-03-20 11:35:00,85.01,85.03,84.91,84.91,24300.0,56.8846,56.8979,56.8177,56.8177,24300.0
2008-03-20 11:40:00,84.92,84.92,84.85,84.86,6600.0,56.8243,56.8243,56.7775,56.7842,6600.0
2008-03-20 11:45:00,84.86,84.87,84.79,84.83,13600.0,56.7842,56.7909,56.7374,56.7641,13600.0
2008-03-20 11:50:00,84.81,84.85,84.79,84.8,8700.0,56.7507,56.7775,56.7374,56.744,8700.0
2008-03-20 11:55:00,84.8,84.83,84.74,84.78,8600.0,56.744,56.7641,56.7039,56.7307,8600.0
2008-03-20 12:00:00,84.76,84.97,84.76,84.83,7700.0,56.7173,56.8578,56.7173,56.7641,7700.0
2008-03-20 12:05:00,84.86,85.0,84.75,84.93,20200.0,56.7842,56.8779,56.7106,56.831,20200.0
2008-03-20 12:10:00,84.93,85.02,84.78,84.92,20600.0,56.831,56.8913,56.7307,56.8243,20600.0
2008-03-20 12:15:00,84.91,85.11,84.88,85.09,15000.0,56.8177,56.9515,56.7976,56.9381,15000.0
2008-03-20 12:20:00,85.09,85.09,84.95,84.96,11500.0,56.9381,56.9381,56.8444,56.8511,11500.0
2008-03-20 12:25:00,84.99,85.01,84.95,84.98,9600.0,56.8712,56.8846,56.8444,56.8645,9600.0
2008-03-20 12:30:00,85.01,85.01,84.91,84.91,6700.0,56.8846,56.8846,56.8177,56.8177,6700.0
2008-03-20 12:35:00,84.94,84.94,84.81,84.83,8400.0,56.8377,56.8377,56.7507,56.7641,8400.0
2008-03-20 12:40:00,84.84,84.89,84.79,84.82,9000.0,56.7708,56.8043,56.7374,56.7574,9000.0
2008-03-20 12:45:00,84.85,84.87,84.8,84.87,4200.0,56.7775,56.7909,56.744,56.7909,4200.0
2008-03-20 12:50:00,84.89,84.93,84.78,84.79,6900.0,56.8043,56.831,56.7307,56.7374,6900.0
2008-03-20 12:55:00,84.81,84.87,84.79,84.8,4700.0,56.7507,56.7909,56.7374,56.744,4700.0
2008-03-20 13:00:00,84.82,84.94,84.79,84.92,6000.0,56.7574,56.8377,56.7374,56.8243,6000.0
2008-03-20 13:05:00,84.89,84.91,84.81,84.88,7500.0,56.8043,56.8177,56.7507,56.7976,7500.0
2008-03-20 13:10:00,84.87,84.87,84.78,84.82,5500.0,56.7909,56.7909,56.7307,56.7574,5500.0
2008-03-20 13:15:00,84.81,84.84,84.76,84.8,5800.0,56.7507,56.7708,56.7173,56.744,5800.0
2008-03-20 13:20:00,84.81,84.88,84.81,84.88,3700.0,56.7507,56.7976,56.7507,56.7976,3700.0
2008-03-20 13:25:00,84.85,84.99,84.85,84.99,3700.0,56.7775,56.8712,56.7775,56.8712,3700.0
2008-03-20 13:30:00,84.95,85.14,84.93,85.08,11900.0,56.8444,56.9716,56.831,56.9314,11900.0
2008-03-20 13:35:00,85.07,85.15,85.07,85.14,11600.0,56.9247,56.9782,56.9247,56.9716,11600.0
2008-03-20 13:40:00,85.14,85.17,85.1,85.17,5600.0,56.9716,56.9916,56.9448,56.9916,5600.0
2008-03-20 13:45:00,85.17,85.24,85.16,85.23,9300.0,56.9916,57.0385,56.9849,57.0318,9300.0
2008-03-20 13:50:00,85.2,85.27,85.14,85.27,9300.0,57.0117,57.0585,56.9716,57.0585,9300.0
2008-03-20 13:55:00,85.24,85.31,85.21,85.31,11100.0,57.0385,57.0853,57.0184,57.0853,11100.0
2008-03-20 14:00:00,85.31,85.41,85.28,85.35,15200.0,57.0853,57.1522,57.0652,57.1121,15200.0
2008-03-20 14:05:00,85.31,85.44,85.28,85.39,8000.0,57.0853,57.1723,57.0652,57.1388,8000.0
2008-03-20 14:10:00,85.35,85.4,85.25,85.33,5100.0,57.1121,57.1455,57.0452,57.0987,5100.0
2008-03-20 14:15:00,85.34,85.42,85.21,85.21,9300.0,57.1054,57.1589,57.0184,57.0184,9300.0
2008-03-20 14:20:00,85.21,85.29,85.2,85.25,12800.0,57.0184,57.0719,57.0117,57.0452,12800.0
2008-03-20 14:25:00,85.27,85.3,85.17,85.3,4300.0,57.0585,57.0786,56.9916,57.0786,4300.0
2008-03-20 14:30:00,85.27,85.43,85.25,85.37,12700.0,57.0585,57.1656,57.0452,57.1255,12700.0
2008-03-20 14:35:00,85.37,85.56,85.35,85.48,21600.0,57.1255,57.2526,57.1121,57.1991,21600.0
2008-03-20 14:40:00,85.49,85.49,85.38,85.4,7600.0,57.2058,57.2058,57.1322,57.1455,7600.0
2008-03-20 14:45:00,85.4,85.49,85.36,85.46,13800.0,57.1455,57.2058,57.1188,57.1857,13800.0
2008-03-20 14:50:00,85.46,85.53,85.33,85.53,14300.0,57.1857,57.2325,57.0987,57.2325,14300.0
2008-03-20 14:55:00,85.52,85.53,85.45,85.53,15400.0,57.2258,57.2325,57.179,57.2325,15400.0
2008-03-20 15:00:00,85.52,85.73,85.52,85.66,23800.0,57.2258,57.3664,57.2258,57.3195,23800.0
2008-03-20 15:05:00,85.64,85.67,85.56,85.59,15200.0,57.3061,57.3262,57.2526,57.2727,15200.0
2008-03-20 15:10:00,85.59,85.74,85.55,85.7,8200.0,57.2727,57.373,57.2459,57.3463,8200.0
2008-03-20 15:15:00,85.72,85.73,85.6,85.6,15600.0,57.3597,57.3664,57.2794,57.2794,15600.0
2008-03-20 15:20:00,85.61,85.68,85.57,85.58,20300.0,57.2861,57.3329,57.2593,57.266,20300.0
2008-03-20 15:25:00,85.58,85.58,85.26,85.34,33100.0,57.266,57.266,57.0519,57.1054,33100.0
2008-03-20 15:30:00,85.34,85.52,85.33,85.33,19400.0,57.1054,57.2258,57.0987,57.0987,19400.0
2008-03-20 15:35:00,85.34,85.37,85.23,85.36,21300.0,57.1054,57.1255,57.0318,57.1188,21300.0
2008-03-20 15:40:00,85.36,85.44,85.27,85.41,29900.0,57.1188,57.1723,57.0585,57.1522,29900.0
2008-03-20 15:45:00,85.41,85.55,85.34,85.39,19100.0,57.1522,57.2459,57.1054,57.1388,19100.0
2008-03-20 15:50:00,85.45,85.62,85.4,85.6,29800.0,57.179,57.2927,57.1455,57.2794,29800.0
2008-03-20 15:55:00,85.6,85.66,85.04,85.57,63600.0,57.2794,57.3195,56.9046,57.2593,63600.0
2008-03-24 09:30:00,85.84,86.49,85.7,85.78,43000.0,57.44,57.8749,57.3463,57.3998,43000.0
2008-03-24 09:35:00,85.77,86.31,85.77,86.26,25200.0,57.3931,57.7545,57.3931,57.721,25200.0
2008-03-24 09:40:00,86.25,86.3,85.95,86.09,20500.0,57.7143,57.7478,57.5136,57.6073,20500.0
2008-03-24 09:45:00,86.09,86.1,85.43,85.57,19000.0,57.6073,57.6139,57.1656,57.2593,19000.0
2008-03-24 09:50:00,85.62,85.78,85.52,85.67,10600.0,57.2927,57.3998,57.2258,57.3262,10600.0
2008-03-24 09:55:00,85.66,85.67,85.33,85.43,12700.0,57.3195,57.3262,57.0987,57.1656,12700.0
2008-03-24 10:00:00,85.43,85.63,85.2,85.3,38800.0,57.1656,57.2994,57.0117,57.0786,38800.0
2008-03-24 10:05:00,85.3,85.48,85.28,85.35,43800.0,57.0786,57.1991,57.0652,57.1121,43800.0
2008-03-24 10:10:00,85.31,85.6,85.31,85.45,41400.0,57.0853,57.2794,57.0853,57.179,41400.0
2008-03-24 10:15:00,85.44,85.46,85.21,85.29,32400.0,57.1723,57.1857,57.0184,57.0719,32400.0
2008-03-24 10:20:00,85.37,85.47,85.25,85.33,17700.0,57.1255,57.1924,57.0452,57.0987,17700.0
2008-03-24 10:25:00,85.35,85.39,85.06,85.06,55700.0,57.1121,57.1388,56.918,56.918,55700.0
2008-03-24 10:30:00,85.02,85.14,84.87,84.91,50100.0,56.8913,56.9716,56.7909,56.8177,50100.0
2008-03-24 10:35:00,84.9,85.02,84.88,84.94,33200.0,56.811,56.8913,56.7976,56.8377,33200.0
2008-03-24 10:40:00,84.9,85.08,84.85,84.94,17400.0,56.811,56.9314,56.7775,56.8377,17400.0
2008-03-24 10:45:00,84.97,85.08,84.94,84.94,19800.0,56.8578,56.9314,56.8377,56.8377,19800.0
2008-03-24 10:50:00,84.94,84.94,84.79,84.85,12300.0,56.8377,56.8377,56.7374,56.7775,12300.0
2008-03-24 10:55:00,84.84,84.89,84.81,84.85,10000.0,56.7708,56.8043,56.7507,56.7775,10000.0
2008-03-24 11:00:00,84.84,84.94,84.75,84.76,28500.0,56.7708,56.8377,56.7106,56.7173,28500.0
2008-03-24 11:05:00,84.77,84.8,84.68,84.71,25300.0,56.724,56.744,56.6637,56.6838,25300.0
2008-03-24 11:10:00,84.74,84.84,84.71,84.83,15200.0,56.7039,56.7708,56.6838,56.7641,15200.0
2008-03-24 11:15:00,84.84,84.89,84.77,84.78,13900.0,56.7708,56.8043,56.724,56.7307,13900.0
2008-03-24 11:20:00,84.78,84.89,84.74,84.85,15000.0,56.7307,56.8043,56.7039,56.7775,15000.0
2008-03-24 11:25:00,84.83,84.92,84.78,84.87,11600.0,56.7641,56.8243,56.7307,56.7909,11600.0
2008-03-24 11:30:00,84.85,84.95,84.83,84.87,11200.0,56.7775,56.8444,56.7641,56.7909,11200.0
2008-03-24 11:35:00,84.86,84.91,84.77,84.91,12600.0,56.7842,56.8177,56.724,56.8177,12600.0
2008-03-24 11:40:00,84.91,85.09,84.85,85.09,28000.0,56.8177,56.9381,56.7775,56.9381,28000.0
2008-03-24 11:45:00,85.09,85.16,85.06,85.13,20600.0,56.9381,56.9849,56.918,56.9649,20600.0
2008-03-24 11:50:00,85.11,85.2,85.04,85.04,13000.0,56.9515,57.0117,56.9046,56.9046,13000.0
2008-03-24 11:55:00,85.05,85.18,85.03,85.18,14300.0,56.9113,56.9983,56.8979,56.9983,14300.0
2008-03-24 12:00:00,85.16,85.16,85.04,85.05,11500.0,56.9849,56.9849,56.9046,56.9113,11500.0
2008-03-24 12:05:00,85.06,85.12,84.97,85.09,10000.0,56.918,56.9582,56.8578,56.9381,10000.0
2008-03-24 12:10:00,85.09,85.22,85.05,85.16,16400.0,56.9381,57.0251,56.9113,56.9849,16400.0
2008-03-24 12:15:00,85.15,85.28,85.15,85.26,15700.0,56.9782,57.0652,56.9782,57.0519,15700.0
2008-03-24 12:20:00,85.24,85.24,85.12,85.24,8600.0,57.0385,57.0385,56.9582,57.0385,8600.0
2008-03-24 12:25:00,85.24,85.27,85.15,85.21,7400.0,57.0385,57.0585,56.9782,57.0184,7400.0
2008-03-24 12:30:00,85.2,85.26,85.16,85.16,6600.0,57.0117,57.0519,56.9849,56.9849,6600.0
2008-03-24 12:35:00,85.18,85.27,85.14,85.27,5100.0,56.9983,57.0585,56.9716,57.0585,5100.0
2008-03-24 12:40:00,85.28,85.28,85.18,85.19,5400.0,57.0652,57.0652,56.9983,57.005,5400.0
2008-03-24 12:45:00,85.2,85.3,85.2,85.23,15700.0,57.0117,57.0786,57.0117,57.0318,15700.0
2008-03-24 12:50:00,85.24,85.47,85.2,85.43,20600.0,57.0385,57.1924,57.0117,57.1656,20600.0
2008-03-24 12:55:00,85.39,85.45,85.27,85.29,23900.0,57.1388,57.179,57.0585,57.0719,23900.0
2008-03-24 13:00:00,85.3,85.36,85.21,85.26,10700.0,57.0786,57.1188,57.0184,57.0519,10700.0
2008-03-24 13:05:00,85.28,85.35,85.27,85.31,12200.0,57.0652,57.1121,57.0585,57.0853,12200.0
2008-03-24 13:10:00,85.31,85.31,85.26,85.27,7100.0,57.0853,57.0853,57.0519,57.0585,7100.0
2008-03-24 13:15:00,85.31,85.35,85.3,85.34,9000.0,57.0853,57.1121,57.0786,57.1054,9000.0
2008-03-24 13:20:00,85.34,85.42,85.34,85.4,9900.0,57.1054,57.1589,57.1054,57.1455,9900.0
2008-03-24 13:25:00,85.39,85.49,85.39,85.45,10000.0,57.1388,57.2058,57.1388,57.179,10000.0
2008-03-24 13:30:00,85.45,85.5,85.4,85.47,12900.0,57.179,57.2125,57.1455,57.1924,12900.0
2008-03-24 13:35:00,85.45,85.5,85.44,85.5,20800.0,57.179,57.2125,57.1723,57.2125,20800.0
2008-03-24 13:40:00,85.49,85.49,85.38,85.4,8700.0,57.2058,57.2058,57.1322,57.1455,8700.0
2008-03-24 13:45:00,85.4,85.55,85.38,85.49,13800.0,57.1455,57.2459,57.1322,57.2058,13800.0
2008-03-24 13:50:00,85.5,85.56,85.5,85.52,12200.0,57.2125,57.2526,57.2125,57.2258,12200.0
2008-03-24 13:55:00,85.51,85.56,85.45,85.56,11300.0,57.2191,57.2526,57.179,57.2526,11300.0
2008-03-24 14:00:00,85.51,85.51,85.24,85.32,13600.0,57.2191,57.2191,57.0385,57.092,13600.0
2008-03-24 14:05:00,85.32,85.39,85.26,85.26,14100.0,57.092,57.1388,57.0519,57.0519,14100.0
2008-03-24 14:10:00,85.27,85.36,85.26,85.31,13500.0,57.0585,57.1188,57.0519,57.0853,13500.0
2008-03-24 14:15:00,85.28,85.44,85.28,85.44,12400.0,57.0652,57.1723,57.0652,57.1723,12400.0
2008-03-24 14:20:00,85.47,85.51,85.42,85.47,11300.0,57.1924,57.2191,57.1589,57.1924,11300.0
2008-03-24 14:25:00,85.48,85.56,85.46,85.56,19600.0,57.1991,57.2526,57.1857,57.2526,19600.0
2008-03-24 14:30:00,85.56,85.58,85.52,85.52,23300.0,57.2526,57.266,57.2258,57.2258,23300.0
2008-03-24 14:35:00,85.53,85.59,85.46,85.56,19200.0,57.2325,57.2727,57.1857,57.2526,19200.0
2008-03-24 14:40:00,85.57,85.62,85.5,85.6,11200.0,57.2593,57.2927,57.2125,57.2794,11200.0
2008-03-24 14:45:00,85.59,85.6,85.39,85.39,16000.0,57.2727,57.2794,57.1388,57.1388,16000.0
2008-03-24 14:50:00,85.39,85.45,85.31,85.41,19300.0,57.1388,57.179,57.0853,57.1522,19300.0
2008-03-24 14:55:00,85.4,85.46,85.35,85.41,15100.0,57.1455,57.1857,57.1121,57.1522,15100.0
2008-03-24 15:00:00,85.43,85.55,85.4,85.54,18900.0,57.1656,57.2459,57.1455,57.2392,18900.0
2008-03-24 15:05:00,85.54,85.55,85.48,85.5,23300.0,57.2392,57.2459,57.1991,57.2125,23300.0
2008-03-24 15:10:00,85.52,85.74,85.52,85.67,25700.0,57.2258,57.373,57.2258,57.3262,25700.0
2008-03-24 15:15:00,85.69,85.73,85.65,85.65,15100.0,57.3396,57.3664,57.3128,57.3128,15100.0
2008-03-24 15:20:00,85.64,85.64,85.46,85.47,25800.0,57.3061,57.3061,57.1857,57.1924,25800.0
2008-03-24 15:25:00,85.47,85.51,85.31,85.31,35200.0,57.1924,57.2191,57.0853,57.0853,35200.0
2008-03-24 15:30:00,85.29,85.49,85.22,85.43,52200.0,57.0719,57.2058,57.0251,57.1656,52200.0
2008-03-24 15:35:00,85.44,85.45,85.3,85.36,39900.0,57.1723,57.179,57.0786,57.1188,39900.0
2008-03-24 15:40:00,85.34,85.43,85.33,85.41,19200.0,57.1054,57.1656,57.0987,57.1522,19200.0
2008-03-24 15:45:00,85.39,85.41,85.27,85.28,27800.0,57.1388,57.1522,57.0585,57.0652,27800.0
2008-03-24 15:50:00,85.28,85.4,85.26,85.38,52100.0,57.0652,57.1455,57.0519,57.1322,52100.0
2008-03-24 15:55:00,85.36,85.42,85.19,85.32,81500.0,57.1188,57.1589,57.005,57.092,81500.0
2008-03-25 09:30:00,85.56,85.77,85.27,85.62,50400.0,57.2526,57.3931,57.0585,57.2927,50400.0
2008-03-25 09:35:00,85.63,85.92,85.62,85.84,66600.0,57.2994,57.4935,57.2927,57.44,66600.0
2008-03-25 09:40:00,85.86,85.93,85.79,85.82,45200.0,57.4533,57.5002,57.4065,57.4266,45200.0
2008-03-25 09:45:00,85.83,86.0,85.75,85.78,32100.0,57.4333,57.547,57.3797,57.3998,32100.0
2008-03-25 09:50:00,85.78,85.78,85.64,85.73,51600.0,57.3998,57.3998,57.3061,57.3664,51600.0
2008-03-25 09:55:00,85.71,85.81,85.7,85.73,41300.0,57.353,57.4199,57.3463,57.3664,41300.0
2008-03-25 10:00:00,85.72,85.79,85.65,85.75,62500.0,57.3597,57.4065,57.3128,57.3797,62500.0
2008-03-25 10:05:00,85.76,85.76,85.53,85.6,17500.0,57.3864,57.3864,57.2325,57.2794,17500.0
2008-03-25 10:10:00,85.61,85.68,85.54,85.54,13400.0,57.2861,57.3329,57.2392,57.2392,13400.0
2008-03-25 10:15:00,85.5,85.61,85.37,85.49,23300.0,57.2125,57.2861,57.1255,57.2058,23300.0
2008-03-25 10:20:00,85.49,85.52,85.34,85.34,18900.0,57.2058,57.2258,57.1054,57.1054,18900.0
2008-03-25 10:25:00,85.34,85.4,85.19,85.21,23500.0,57.1054,57.1455,57.005,57.0184,23500.0
2008-03-25 10:30:00,85.21,85.21,84.76,84.82,44000.0,57.0184,57.0184,56.7173,56.7574,44000.0
2008-03-25 10:35:00,84.82,84.86,84.67,84.86,36000.0,56.7574,56.7842,56.6571,56.7842,36000.0
2008-03-25 10:40:00,84.85,84.95,84.75,84.9,46900.0,56.7775,56.8444,56.7106,56.811,46900.0
2008-03-25 10:45:00,84.93,85.0,84.91,85.0,15300.0,56.831,56.8779,56.8177,56.8779,15300.0
2008-03-25 10:50:00,84.99,84.99,84.75,84.85,18000.0,56.8712,56.8712,56.7106,56.7775,18000.0
2008-03-25 10:55:00,84.85,84.86,84.67,84.77,18200.0,56.7775,56.7842,56.6571,56.724,18200.0
2008-03-25 11:00:00,84.79,84.9,84.73,84.89,26500.0,56.7374,56.811,56.6972,56.8043,26500.0
2008-03-25 11:05:00,84.9,84.99,84.86,84.89,17000.0,56.811,56.8712,56.7842,56.8043,17000.0
2008-03-25 11:10:00,84.89,84.98,84.82,84.96,11900.0,56.8043,56.8645,56.7574,56.8511,11900.0
2008-03-25 11:15:00,84.98,85.08,84.89,84.92,17400.0,56.8645,56.9314,56.8043,56.8243,17400.0
2008-03-25 11:20:00,84.93,85.0,84.9,85.0,10400.0,56.831,56.8779,56.811,56.8779,10400.0
2008-03-25 11:25:00,85.0,85.05,84.9,85.0,11200.0,56.8779,56.9113,56.811,56.8779,11200.0
2008-03-25 11:30:00,85.0,85.16,84.97,85.12,15400.0,56.8779,56.9849,56.8578,56.9582,15400.0
2008-03-25 11:35:00,85.09,85.23,84.95,84.95,24900.0,56.9381,57.0318,56.8444,56.8444,24900.0
2008-03-25 11:40:00,84.97,85.01,84.79,84.85,16100.0,56.8578,56.8846,56.7374,56.7775,16100.0
2008-03-25 11:45:00,84.87,84.87,84.77,84.86,15600.0,56.7909,56.7909,56.724,56.7842,15600.0
2008-03-25 11:50:00,84.86,84.97,84.8,84.86,17200.0,56.7842,56.8578,56.744,56.7842,17200.0
2008-03-25 11:55:00,84.85,84.88,84.69,84.7,17300.0,56.7775,56.7976,56.6704,56.6771,17300.0
2008-03-25 12:00:00,84.71,84.87,84.7,84.86,13900.0,56.6838,56.7909,56.6771,56.7842,13900.0
2008-03-25 12:05:00,84.86,84.96,84.81,84.87,28600.0,56.7842,56.8511,56.7507,56.7909,28600.0
2008-03-25 12:10:00,84.88,84.89,84.81,84.81,30700.0,56.7976,56.8043,56.7507,56.7507,30700.0
2008-03-25 12:15:00,84.82,84.98,84.8,84.92,35800.0,56.7574,56.8645,56.744,56.8243,35800.0
2008-03-25 12:20:00,84.92,85.14,84.92,85.08,25800.0,56.8243,56.9716,56.8243,56.9314,25800.0
2008-03-25 12:25:00,85.08,85.22,85.07,85.15,11800.0,56.9314,57.0251,56.9247,56.9782,11800.0
2008-03-25 12:30:00,85.15,85.17,84.97,85.01,16900.0,56.9782,56.9916,56.8578,56.8846,16900.0
2008-03-25 12:35:00,85.01,85.06,84.97,85.01,9100.0,56.8846,56.918,56.8578,56.8846,9100.0
2008-03-25 12:40:00,85.0,85.07,84.93,85.03,10000.0,56.8779,56.9247,56.831,56.8979,10000.0
2008-03-25 12:45:00,85.03,85.15,85.0,85.06,11900.0,56.8979,56.9782,56.8779,56.918,11900.0
2008-03-25 12:50:00,85.06,85.14,85.0,85.03,12700.0,56.918,56.9716,56.8779,56.8979,12700.0
2008-03-25 12:55:00,85.03,85.05,84.9,84.96,18600.0,56.8979,56.9113,56.811,56.8511,18600.0
2008-03-25 13:00:00,84.98,85.01,84.83,84.85,19200.0,56.8645,56.8846,56.7641,56.7775,19200.0
2008-03-25 13:05:00,84.85,84.93,84.84,84.93,15500.0,56.7775,56.831,56.7708,56.831,15500.0
2008-03-25 13:10:00,84.94,84.94,84.8,84.85,24800.0,56.8377,56.8377,56.744,56.7775,24800.0
2008-03-25 13:15:00,84.87,84.9,84.81,84.82,10400.0,56.7909,56.811,56.7507,56.7574,10400.0
2008-03-25 13:20:00,84.83,84.97,84.79,84.87,15900.0,56.7641,56.8578,56.7374,56.7909,15900.0
2008-03-25 13:25:00,84.89,84.9,84.84,84.85,16500.0,56.8043,56.811,56.7708,56.7775,16500.0
2008-03-25 13:30:00,84.85,84.88,84.79,84.8,17100.0,56.7775,56.7976,56.7374,56.744,17100.0
2008-03-25 13:35:00,84.82,84.88,84.8,84.82,11800.0,56.7574,56.7976,56.744,56.7574,11800.0
2008-03-25 13:40:00,84.82,84.9,84.82,84.9,9500.0,56.7574,56.811,56.7574,56.811,9500.0
2008-03-25 13:45:00,84.89,84.94,84.86,84.88,15400.0,56.8043,56.8377,56.7842,56.7976,15400.0
2008-03-25 13:50:00,84.89,84.94,84.86,84.91,21000.0,56.8043,56.8377,56.7842,56.8177,21000.0
2008-03-25 13:55:00,84.92,84.99,84.89,84.98,16500.0,56.8243,56.8712,56.8043,56.8645,16500.0
2008-03-25 14:00:00,84.99,85.03,84.93,84.95,22700.0,56.8712,56.8979,56.831,56.8444,22700.0
2008-03-25 14:05:00,84.96,85.0,84.91,84.99,26100.0,56.8511,56.8779,56.8177,56.8712,26100.0
2008-03-25 14:10:00,84.99,85.02,84.96,84.97,15500.0,56.8712,56.8913,56.8511,56.8578,15500.0
2008-03-25 14:15:00,84.96,85.02,84.91,85.02,17400.0,56.8511,56.8913,56.8177,56.8913,17400.0
2008-03-25 14:20:00,85.02,85.04,84.96,84.97,12900.0,56.8913,56.9046,56.8511,56.8578,12900.0
2008-03-25 14:25:00,85.0,85.04,84.98,85.01,8100.0,56.8779,56.9046,56.8645,56.8846,8100.0
2008-03-25 14:30:00,85.01,85.01,84.9,84.98,15700.0,56.8846,56.8846,56.811,56.8645,15700.0
2008-03-25 14:35:00,84.99,85.05,84.97,85.04,28100.0,56.8712,56.9113,56.8578,56.9046,28100.0
2008-03-25 14:40:00,85.03,85.07,85.0,85.05,19400.0,56.8979,56.9247,56.8779,56.9113,19400.0
2008-03-25 14:45:00,85.05,85.05,84.97,85.01,24200.0,56.9113,56.9113,56.8578,56.8846,24200.0
2008-03-25 14:50:00,84.99,85.09,84.98,85.09,22400.0,56.8712,56.9381,56.8645,56.9381,22400.0
2008-03-25 14:55:00,85.09,85.1,85.0,85.03,19000.0,56.9381,56.9448,56.8779,56.8979,19000.0
2008-03-25 15:00:00,85.03,85.15,85.02,85.15,36900.0,56.8979,56.9782,56.8913,56.9782,36900.0
2008-03-25 15:05:00,85.15,85.24,85.11,85.15,33900.0,56.9782,57.0385,56.9515,56.9782,33900.0
2008-03-25 15:10:00,85.15,85.21,85.01,85.17,37400.0,56.9782,57.0184,56.8846,56.9916,37400.0
2008-03-25 15:15:00,85.16,85.21,85.1,85.14,14400.0,56.9849,57.0184,56.9448,56.9716,14400.0
2008-03-25 15:20:00,85.14,85.21,85.14,85.2,29800.0,56.9716,57.0184,56.9716,57.0117,29800.0
2008-03-25 15:25:00,85.2,85.22,85.13,85.21,13800.0,57.0117,57.0251,56.9649,57.0184,13800.0
2008-03-25 15:30:00,85.22,85.24,85.14,85.19,30200.0,57.0251,57.0385,56.9716,57.005,30200.0
2008-03-25 15:35:00,85.18,85.19,85.06,85.13,28300.0,56.9983,57.005,56.918,56.9649,28300.0
2008-03-25 15:40:00,85.13,85.29,85.12,85.13,30200.0,56.9649,57.0719,56.9582,56.9649,30200.0
2008-03-25 15:45:00,85.14,85.18,85.07,85.11,22700.0,56.9716,56.9983,56.9247,56.9515,22700.0
2008-03-25 15:50:00,85.11,85.12,84.92,84.94,44000.0,56.9515,56.9582,56.8243,56.8377,44000.0
2008-03-25 15:55:00,84.94,85.0,84.9,84.94,82000.0,56.8377,56.8779,56.811,56.8377,82000.0
2008-03-26 09:30:00,84.74,85.0,84.44,84.51,50700.0,56.7039,56.8779,56.5032,56.55,50700.0
2008-03-26 09:35:00,84.55,84.55,84.23,84.39,34200.0,56.5768,56.5768,56.3626,56.4697,34200.0
2008-03-26 09:40:00,84.34,84.43,84.29,84.38,36400.0,56.4362,56.4965,56.4028,56.463,36400.0
2008-03-26 09:45:00,84.35,84.44,84.28,84.32,51600.0,56.4429,56.5032,56.3961,56.4229,51600.0
2008-03-26 09:50:00,84.33,84.54,84.26,84.46,36200.0,56.4295,56.5701,56.3827,56.5165,36200.0
2008-03-26 09:55:00,84.4,84.42,84.32,84.35,24600.0,56.4764,56.4898,56.4229,56.4429,24600.0
2008-03-26 10:00:00,84.33,84.47,84.33,84.4,27800.0,56.4295,56.5232,56.4295,56.4764,27800.0
2008-03-26 10:05:00,84.42,84.5,84.31,84.48,19400.0,56.4898,56.5433,56.4162,56.5299,19400.0
2008-03-26 10:10:00,84.49,84.53,84.4,84.44,28100.0,56.5366,56.5634,56.4764,56.5032,28100.0
2008-03-26 10:15:00,84.42,84.47,84.37,84.39,23100.0,56.4898,56.5232,56.4563,56.4697,23100.0
2008-03-26 10:20:00,84.39,84.56,84.39,84.53,10800.0,56.4697,56.5834,56.4697,56.5634,10800.0
2008-03-26 10:25:00,84.56,84.56,84.45,84.55,15800.0,56.5834,56.5834,56.5098,56.5768,15800.0
2008-03-26 10:30:00,84.52,84.52,84.17,84.17,20400.0,56.5567,56.5567,56.3225,56.3225,20400.0
2008-03-26 10:35:00,84.2,84.21,84.13,84.16,13100.0,56.3426,56.3492,56.2957,56.3158,13100.0
2008-03-26 10:40:00,84.14,84.22,84.14,84.16,11600.0,56.3024,56.3559,56.3024,56.3158,11600.0
2008-03-26 10:45:00,84.18,84.21,84.05,84.07,15800.0,56.3292,56.3492,56.2422,56.2556,15800.0
2008-03-26 10:50:00,84.05,84.18,84.05,84.15,13600.0,56.2422,56.3292,56.2422,56.3091,13600.0
2008-03-26 10:55:00,84.17,84.34,84.17,84.23,13200.0,56.3225,56.4362,56.3225,56.3626,13200.0
2008-03-26 11:00:00,84.22,84.26,84.14,84.17,9400.0,56.3559,56.3827,56.3024,56.3225,9400.0
2008-03-26 11:05:00,84.16,84.23,84.16,84.19,11600.0,56.3158,56.3626,56.3158,56.3359,11600.0
2008-03-26 11:10:00,84.21,84.23,84.14,84.2,7500.0,56.3492,56.3626,56.3024,56.3426,7500.0
2008-03-26 11:15:00,84.21,84.21,84.04,84.11,16800.0,56.3492,56.3492,56.2355,56.2823,16800.0
2008-03-26 11:20:00,84.09,84.19,84.01,84.15,10600.0,56.2689,56.3359,56.2154,56.3091,10600.0
2008-03-26 11:25:00,84.18,84.46,84.17,84.46,10700.0,56.3292,56.5165,56.3225,56.5165,10700.0
2008-03-26 11:30:00,84.45,84.49,84.37,84.39,6900.0,56.5098,56.5366,56.4563,56.4697,6900.0
2008-03-26 11:35:00,84.37,84.37,84.3,84.33,4600.0,56.4563,56.4563,56.4095,56.4295,4600.0
2008-03-26 11:40:00,84.33,84.37,84.16,84.23,13400.0,56.4295,56.4563,56.3158,56.3626,13400.0
2008-03-26 11:45:00,84.26,84.29,84.2,84.25,12700.0,56.3827,56.4028,56.3426,56.376,12700.0
2008-03-26 11:50:00,84.25,84.34,84.18,84.31,19500.0,56.376,56.4362,56.3292,56.4162,19500.0
2008-03-26 11:55:00,84.34,84.4,84.19,84.2,34000.0,56.4362,56.4764,56.3359,56.3426,34000.0
2008-03-26 12:00:00,84.21,84.24,84.04,84.1,45700.0,56.3492,56.3693,56.2355,56.2756,45700.0
2008-03-26 12:05:00,84.09,84.21,84.09,84.12,29400.0,56.2689,56.3492,56.2689,56.289,29400.0
2008-03-26 12:10:00,84.08,84.17,84.0,84.05,23100.0,56.2623,56.3225,56.2087,56.2422,23100.0
2008-03-26 12:15:00,84.07,84.12,84.04,84.06,11000.0,56.2556,56.289,56.2355,56.2489,11000.0
2008-03-26 12:20:00,84.05,84.12,84.05,84.11,12400.0,56.2422,56.289,56.2422,56.2823,12400.0
2008-03-26 12:25:00,84.1,84.11,84.07,84.11,16800.0,56.2756,56.2823,56.2556,56.2823,16800.0
2008-03-26 12:30:00,84.11,84.12,84.07,84.09,16800.0,56.2823,56.289,56.2556,56.2689,16800.0
2008-03-26 12:35:00,84.09,84.11,84.05,84.07,6400.0,56.2689,56.2823,56.2422,56.2556,6400.0
2008-03-26 12:40:00,84.08,84.12,83.97,84.03,9800.0,56.2623,56.289,56.1886,56.2288,9800.0
2008-03-26 12:45:00,84.06,84.06,83.91,84.0,17800.0,56.2489,56.2489,56.1485,56.2087,17800.0
2008-03-26 12:50:00,83.98,84.0,83.91,83.95,16100.0,56.1953,56.2087,56.1485,56.1753,16100.0
2008-03-26 12:55:00,83.97,84.03,83.92,83.99,9400.0,56.1886,56.2288,56.1552,56.202,9400.0
2008-03-26 13:00:00,83.97,84.04,83.93,84.02,12800.0,56.1886,56.2355,56.1619,56.2221,12800.0
2008-03-26 13:05:00,84.02,84.06,83.93,83.95,6000.0,56.2221,56.2489,56.1619,56.1753,6000.0
2008-03-26 13:10:00,83.99,84.1,83.99,84.04,5700.0,56.202,56.2756,56.202,56.2355,5700.0
2008-03-26 13:15:00,84.05,84.08,84.04,84.08,7100.0,56.2422,56.2623,56.2355,56.2623,7100.0
2008-03-26 13:20:00,84.09,84.13,84.06,84.1,8800.0,56.2689,56.2957,56.2489,56.2756,8800.0
2008-03-26 13:25:00,84.1,84.13,84.08,84.11,13300.0,56.2756,56.2957,56.2623,56.2823,13300.0
2008-03-26 13:30:00,84.11,84.11,83.91,84.05,14200.0,56.2823,56.2823,56.1485,56.2422,14200.0
2008-03-26 13:35:00,84.04,84.09,84.01,84.07,8300.0,56.2355,56.2689,56.2154,56.2556,8300.0
2008-03-26 13:40:00,84.06,84.08,83.97,83.97,6200.0,56.2489,56.2623,56.1886,56.1886,6200.0
2008-03-26 13:45:00,83.96,84.03,83.94,83.98,9900.0,56.182,56.2288,56.1686,56.1953,9900.0
2008-03-26 13:50:00,83.98,84.07,83.97,84.03,11600.0,56.1953,56.2556,56.1886,56.2288,11600.0
2008-03-26 13:55:00,84.05,84.08,84.03,84.08,4400.0,56.2422,56.2623,56.2288,56.2623,4400.0
2008-03-26 14:00:00,84.08,84.09,84.01,84.07,5500.0,56.2623,56.2689,56.2154,56.2556,5500.0
2008-03-26 14:05:00,84.08,84.13,84.04,84.07,15600.0,56.2623,56.2957,56.2355,56.2556,15600.0
2008-03-26 14:10:00,84.1,84.13,84.07,84.09,17500.0,56.2756,56.2957,56.2556,56.2689,17500.0
2008-03-26 14:15:00,84.1,84.13,84.01,84.04,6600.0,56.2756,56.2957,56.2154,56.2355,6600.0
2008-03-26 14:20:00,84.04,84.05,83.93,83.97,9800.0,56.2355,56.2422,56.1619,56.1886,9800.0
2008-03-26 14:25:00,83.98,84.06,83.95,84.06,10300.0,56.1953,56.2489,56.1753,56.2489,10300.0
2008-03-26 14:30:00,84.03,84.12,84.0,84.1,12300.0,56.2288,56.289,56.2087,56.2756,12300.0
2008-03-26 14:35:00,84.1,84.13,84.03,84.09,13200.0,56.2756,56.2957,56.2288,56.2689,13200.0
2008-03-26 14:40:00,84.08,84.1,84.03,84.06,8800.0,56.2623,56.2756,56.2288,56.2489,8800.0
2008-03-26 14:45:00,84.06,84.12,84.05,84.05,14100.0,56.2489,56.289,56.2422,56.2422,14100.0
2008-03-26 14:50:00,84.09,84.1,84.05,84.1,18800.0,56.2689,56.2756,56.2422,56.2756,18800.0
2008-03-26 14:55:00,84.1,84.1,83.98,84.1,34200.0,56.2756,56.2756,56.1953,56.2756,34200.0
2008-03-26 15:00:00,84.1,84.17,84.01,84.05,69000.0,56.2756,56.3225,56.2154,56.2422,69000.0
2008-03-26 15:05:00,84.07,84.07,83.96,84.04,49200.0,56.2556,56.2556,56.182,56.2355,49200.0
2008-03-26 15:10:00,84.04,84.06,83.96,83.99,25700.0,56.2355,56.2489,56.182,56.202,25700.0
2008-03-26 15:15:00,84.0,84.01,83.94,84.0,18000.0,56.2087,56.2154,56.1686,56.2087,18000.0
2008-03-26 15:20:00,83.99,84.02,83.96,83.99,12500.0,56.202,56.2221,56.182,56.202,12500.0
2008-03-26 15:25:00,83.99,84.02,83.87,83.9,26300.0,56.202,56.2221,56.1217,56.1418,26300.0
2008-03-26 15:30:00,83.89,83.95,83.87,83.88,24400.0,56.1351,56.1753,56.1217,56.1284,24400.0
2008-03-26 15:35:00,83.88,84.02,83.83,84.01,22800.0,56.1284,56.2221,56.095,56.2154,22800.0
2008-03-26 15:40:00,84.01,84.02,83.96,83.98,29000.0,56.2154,56.2221,56.182,56.1953,29000.0
2008-03-26 15:45:00,83.98,84.02,83.96,84.0,30500.0,56.1953,56.2221,56.182,56.2087,30500.0
2008-03-26 15:50:00,83.99,84.04,83.95,83.98,50100.0,56.202,56.2355,56.1753,56.1953,50100.0
2008-03-26 15:55:00,84.01,84.07,83.9,83.93,54400.0,56.2154,56.2556,56.1418,56.1619,54400.0
2008-03-27 09:30:00,84.06,84.06,83.69,83.94,40900.0,56.2489,56.2489,56.0013,56.1686,40900.0
2008-03-27 09:35:00,83.94,84.08,83.91,84.05,23200.0,56.1686,56.2623,56.1485,56.2422,23200.0
2008-03-27 09:40:00,84.07,84.07,83.91,83.95,15600.0,56.2556,56.2556,56.1485,56.1753,15600.0
2008-03-27 09:45:00,83.93,83.97,83.84,83.91,17600.0,56.1619,56.1886,56.1017,56.1485,17600.0
2008-03-27 09:50:00,83.9,83.94,83.65,83.7,28700.0,56.1418,56.1686,55.9745,56.008,28700.0
2008-03-27 09:55:00,83.71,83.84,83.65,83.84,19200.0,56.0147,56.1017,55.9745,56.1017,19200.0
2008-03-27 10:00:00,83.85,83.88,83.52,83.55,18900.0,56.1084,56.1284,55.8875,55.9076,18900.0
2008-03-27 10:05:00,83.56,83.56,83.38,83.41,29100.0,55.9143,55.9143,55.7938,55.8139,29100.0
2008-03-27 10:10:00,83.39,83.61,83.38,83.61,30000.0,55.8005,55.9478,55.7938,55.9478,30000.0
2008-03-27 10:15:00,83.6,83.71,83.51,83.51,15100.0,55.9411,56.0147,55.8808,55.8808,15100.0
2008-03-27 10:20:00,83.48,83.53,83.28,83.48,17400.0,55.8608,55.8942,55.7269,55.8608,17400.0
2008-03-27 10:25:00,83.49,83.6,83.38,83.42,15200.0,55.8675,55.9411,55.7938,55.8206,15200.0
2008-03-27 10:30:00,83.4,83.51,83.28,83.35,20900.0,55.8072,55.8808,55.7269,55.7738,20900.0
2008-03-27 10:35:00,83.33,83.5,83.33,83.45,13400.0,55.7604,55.8741,55.7604,55.8407,13400.0
2008-03-27 10:40:00,83.47,83.67,83.44,83.65,15600.0,55.8541,55.9879,55.834,55.9745,15600.0
2008-03-27 10:45:00,83.66,83.67,83.55,83.64,13900.0,55.9812,55.9879,55.9076,55.9678,13900.0
2008-03-27 10:50:00,83.6,83.75,83.6,83.69,13800.0,55.9411,56.0414,55.9411,56.0013,13800.0
2008-03-27 10:55:00,83.73,83.73,83.63,83.66,10300.0,56.0281,56.0281,55.9611,55.9812,10300.0
2008-03-27 11:00:00,83.66,83.67,83.54,83.54,12700.0,55.9812,55.9879,55.9009,55.9009,12700.0
2008-03-27 11:05:00,83.55,83.59,83.5,83.59,7100.0,55.9076,55.9344,55.8741,55.9344,7100.0
2008-03-27 11:10:00,83.6,83.6,83.46,83.5,31700.0,55.9411,55.9411,55.8474,55.8741,31700.0
2008-03-27 11:15:00,83.49,83.7,83.49,83.7,14200.0,55.8675,56.008,55.8675,56.008,14200.0
2008-03-27 11:20:00,83.69,83.72,83.48,83.5,9600.0,56.0013,56.0214,55.8608,55.8741,9600.0
2008-03-27 11:25:00,83.5,83.51,83.34,83.4,9100.0,55.8741,55.8808,55.7671,55.8072,9100.0
2008-03-27 11:30:00,83.4,83.47,83.37,83.38,9700.0,55.8072,55.8541,55.7872,55.7938,9700.0
2008-03-27 11:35:00,83.4,83.47,83.38,83.46,8300.0,55.8072,55.8541,55.7938,55.8474,8300.0
2008-03-27 11:40:00,83.44,83.66,83.42,83.64,15200.0,55.834,55.9812,55.8206,55.9678,15200.0
2008-03-27 11:45:00,83.64,83.73,83.56,83.56,12500.0,55.9678,56.0281,55.9143,55.9143,12500.0
2008-03-27 11:50:00,83.56,83.58,83.5,83.56,7100.0,55.9143,55.9277,55.8741,55.9143,7100.0
2008-03-27 11:55:00,83.51,83.53,83.44,83.49,6500.0,55.8808,55.8942,55.834,55.8675,6500.0
2008-03-27 12:00:00,83.49,83.54,83.45,83.48,4100.0,55.8675,55.9009,55.8407,55.8608,4100.0
2008-03-27 12:05:00,83.51,83.51,83.45,83.46,4800.0,55.8808,55.8808,55.8407,55.8474,4800.0
2008-03-27 12:10:00,83.45,83.64,83.43,83.63,16800.0,55.8407,55.9678,55.8273,55.9611,16800.0
2008-03-27 12:15:00,83.61,83.71,83.59,83.68,24500.0,55.9478,56.0147,55.9344,55.9946,24500.0
2008-03-27 12:20:00,83.71,83.82,83.68,83.72,21100.0,56.0147,56.0883,55.9946,56.0214,21100.0
2008-03-27 12:25:00,83.71,83.86,83.71,83.82,15200.0,56.0147,56.115,56.0147,56.0883,15200.0
2008-03-27 12:30:00,83.87,83.93,83.82,83.89,19400.0,56.1217,56.1619,56.0883,56.1351,19400.0
2008-03-27 12:35:00,83.89,83.99,83.89,83.92,11000.0,56.1351,56.202,56.1351,56.1552,11000.0
2008-03-27 12:40:00,83.93,83.93,83.81,83.86,11900.0,56.1619,56.1619,56.0816,56.115,11900.0
2008-03-27 12:45:00,83.86,83.88,83.72,83.73,10200.0,56.115,56.1284,56.0214,56.0281,10200.0
2008-03-27 12:50:00,83.75,83.75,83.65,83.74,12000.0,56.0414,56.0414,55.9745,56.0347,12000.0
2008-03-27 12:55:00,83.75,83.78,83.69,83.77,6700.0,56.0414,56.0615,56.0013,56.0548,6700.0
2008-03-27 13:00:00,83.76,83.77,83.7,83.73,6700.0,56.0481,56.0548,56.008,56.0281,6700.0
2008-03-27 13:05:00,83.73,83.89,83.73,83.85,6600.0,56.0281,56.1351,56.0281,56.1084,6600.0
2008-03-27 13:10:00,83.82,83.89,83.77,83.89,6600.0,56.0883,56.1351,56.0548,56.1351,6600.0
2008-03-27 13:15:00,83.89,84.02,83.89,84.01,25800.0,56.1351,56.2221,56.1351,56.2154,25800.0
2008-03-27 13:20:00,84.0,84.07,83.99,84.06,39000.0,56.2087,56.2556,56.202,56.2489,39000.0
2008-03-27 13:25:00,84.05,84.06,83.99,84.05,13000.0,56.2422,56.2489,56.202,56.2422,13000.0
2008-03-27 13:30:00,84.05,84.05,83.85,83.85,26300.0,56.2422,56.2422,56.1084,56.1084,26300.0
2008-03-27 13:35:00,83.85,83.86,83.63,83.73,29400.0,56.1084,56.115,55.9611,56.0281,29400.0
2008-03-27 13:40:00,83.74,83.9,83.65,83.79,40400.0,56.0347,56.1418,55.9745,56.0682,40400.0
2008-03-27 13:45:00,83.77,83.83,83.69,83.69,12400.0,56.0548,56.095,56.0013,56.0013,12400.0
2008-03-27 13:50:00,83.69,83.73,83.62,83.67,12800.0,56.0013,56.0281,55.9544,55.9879,12800.0
2008-03-27 13:55:00,83.66,83.7,83.58,83.58,5900.0,55.9812,56.008,55.9277,55.9277,5900.0
2008-03-27 14:00:00,83.59,83.59,83.5,83.51,6800.0,55.9344,55.9344,55.8741,55.8808,6800.0
2008-03-27 14:05:00,83.49,83.51,83.43,83.43,21900.0,55.8675,55.8808,55.8273,55.8273,21900.0
2008-03-27 14:10:00,83.44,83.51,83.42,83.47,14200.0,55.834,55.8808,55.8206,55.8541,14200.0
2008-03-27 14:15:00,83.48,83.58,83.4,83.48,9600.0,55.8608,55.9277,55.8072,55.8608,9600.0
2008-03-27 14:20:00,83.48,83.56,83.4,83.56,8600.0,55.8608,55.9143,55.8072,55.9143,8600.0
2008-03-27 14:25:00,83.56,83.64,83.48,83.5,6300.0,55.9143,55.9678,55.8608,55.8741,6300.0
2008-03-27 14:30:00,83.48,83.73,83.48,83.73,9300.0,55.8608,56.0281,55.8608,56.0281,9300.0
2008-03-27 14:35:00,83.7,83.8,83.65,83.79,17000.0,56.008,56.0749,55.9745,56.0682,17000.0
2008-03-27 14:40:00,83.78,83.88,83.76,83.81,8800.0,56.0615,56.1284,56.0481,56.0816,8800.0
2008-03-27 14:45:00,83.83,83.85,83.71,83.8,19600.0,56.095,56.1084,56.0147,56.0749,19600.0
2008-03-27 14:50:00,83.81,83.86,83.76,83.8,13800.0,56.0816,56.115,56.0481,56.0749,13800.0
2008-03-27 14:55:00,83.8,83.8,83.6,83.69,14900.0,56.0749,56.0749,55.9411,56.0013,14900.0
2008-03-27 15:00:00,83.67,83.69,83.57,83.61,12700.0,55.9879,56.0013,55.921,55.9478,12700.0
2008-03-27 15:05:00,83.63,83.66,83.51,83.64,13000.0,55.9611,55.9812,55.8808,55.9678,13000.0
2008-03-27 15:10:00,83.61,83.75,83.54,83.72,15100.0,55.9478,56.0414,55.9009,56.0214,15100.0
2008-03-27 15:15:00,83.71,83.73,83.58,83.68,9000.0,56.0147,56.0281,55.9277,55.9946,9000.0
2008-03-27 15:20:00,83.69,83.69,83.43,83.44,13600.0,56.0013,56.0013,55.8273,55.834,13600.0
2008-03-27 15:25:00,83.44,83.59,83.44,83.59,8800.0,55.834,55.9344,55.834,55.9344,8800.0
2008-03-27 15:30:00,83.55,83.63,83.52,83.56,13100.0,55.9076,55.9611,55.8875,55.9143,13100.0
2008-03-27 15:35:00,83.57,83.58,83.2,83.21,19100.0,55.921,55.9277,55.6734,55.6801,19100.0
2008-03-27 15:40:00,83.21,83.33,83.2,83.3,17900.0,55.6801,55.7604,55.6734,55.7403,17900.0
2008-03-27 15:45:00,83.25,83.35,83.24,83.25,18800.0,55.7069,55.7738,55.7002,55.7069,18800.0
2008-03-27 15:50:00,83.25,83.29,83.11,83.21,42000.0,55.7069,55.7336,55.6132,55.6801,42000.0
2008-03-27 15:55:00,83.19,83.23,83.13,83.17,51600.0,55.6667,55.6935,55.6266,55.6533,51600.0
2008-03-28 09:30:00,83.64,83.8,83.22,83.76,36900.0,55.9678,56.0749,55.6868,56.0481,36900.0
2008-03-28 09:35:00,83.74,83.83,83.4,83.81,32400.0,56.0347,56.095,55.8072,56.0816,32400.0
2008-03-28 09:40:00,83.78,83.84,83.56,83.74,31500.0,56.0615,56.1017,55.9143,56.0347,31500.0
2008-03-28 09:45:00,83.75,83.75,83.51,83.63,36900.0,56.0414,56.0414,55.8808,55.9611,36900.0
2008-03-28 09:50:00,83.65,84.11,83.65,84.04,14800.0,55.9745,56.2823,55.9745,56.2355,14800.0
2008-03-28 09:55:00,84.07,84.34,84.07,84.3,41500.0,56.2556,56.4362,56.2556,56.4095,41500.0
2008-03-28 10:00:00,84.29,84.42,84.12,84.42,24600.0,56.4028,56.4898,56.289,56.4898,24600.0
2008-03-28 10:05:00,84.4,84.4,84.26,84.34,6900.0,56.4764,56.4764,56.3827,56.4362,6900.0
2008-03-28 10:10:00,84.39,84.41,84.04,84.11,23200.0,56.4697,56.4831,56.2355,56.2823,23200.0
2008-03-28 10:15:00,84.1,84.14,84.05,84.09,11300.0,56.2756,56.3024,56.2422,56.2689,11300.0
2008-03-28 10:20:00,84.13,84.18,84.05,84.11,19600.0,56.2957,56.3292,56.2422,56.2823,19600.0
2008-03-28 10:25:00,84.11,84.24,84.1,84.14,13400.0,56.2823,56.3693,56.2756,56.3024,13400.0
2008-03-28 10:30:00,84.14,84.18,84.07,84.14,11000.0,56.3024,56.3292,56.2556,56.3024,11000.0
2008-03-28 10:35:00,84.14,84.15,83.91,84.01,24700.0,56.3024,56.3091,56.1485,56.2154,24700.0
2008-03-28 10:40:00,83.96,84.0,83.9,83.92,12000.0,56.182,56.2087,56.1418,56.1552,12000.0
2008-03-28 10:45:00,83.9,84.0,83.89,83.96,7500.0,56.1418,56.2087,56.1351,56.182,7500.0
2008-03-28 10:50:00,83.98,84.07,83.92,83.98,13900.0,56.1953,56.2556,56.1552,56.1953,13900.0
2008-03-28 10:55:00,84.0,84.0,83.88,83.96,15800.0,56.2087,56.2087,56.1284,56.182,15800.0
2008-03-28 11:00:00,83.92,84.0,83.92,83.95,15200.0,56.1552,56.2087,56.1552,56.1753,15200.0
2008-03-28 11:05:00,83.97,84.06,83.91,83.92,22500.0,56.1886,56.2489,56.1485,56.1552,22500.0
2008-03-28 11:10:00,83.93,83.95,83.84,83.92,13100.0,56.1619,56.1753,56.1017,56.1552,13100.0
2008-03-28 11:15:00,83.95,84.06,83.88,83.93,13100.0,56.1753,56.2489,56.1284,56.1619,13100.0
2008-03-28 11:20:00,83.93,84.07,83.92,84.0,14500.0,56.1619,56.2556,56.1552,56.2087,14500.0
2008-03-28 11:25:00,84.0,84.06,83.96,84.0,7200.0,56.2087,56.2489,56.182,56.2087,7200.0
2008-03-28 11:30:00,84.0,84.12,83.97,84.04,24500.0,56.2087,56.289,56.1886,56.2355,24500.0
2008-03-28 11:35:00,84.0,84.04,83.92,83.98,8300.0,56.2087,56.2355,56.1552,56.1953,8300.0
2008-03-28 11:40:00,83.95,84.06,83.85,83.99,16700.0,56.1753,56.2489,56.1084,56.202,16700.0
2008-03-28 11:45:00,83.98,84.04,83.95,83.97,11000.0,56.1953,56.2355,56.1753,56.1886,11000.0
2008-03-28 11:50:00,84.02,84.07,83.98,84.03,11700.0,56.2221,56.2556,56.1953,56.2288,11700.0
2008-03-28 11:55:00,84.04,84.09,83.94,83.95,16700.0,56.2355,56.2689,56.1686,56.1753,16700.0
2008-03-28 12:00:00,83.97,84.03,83.94,83.97,8400.0,56.1886,56.2288,56.1686,56.1886,8400.0
2008-03-28 12:05:00,83.98,84.03,83.83,83.87,15200.0,56.1953,56.2288,56.095,56.1217,15200.0
2008-03-28 12:10:00,83.85,83.93,83.78,83.89,10600.0,56.1084,56.1619,56.0615,56.1351,10600.0
2008-03-28 12:15:00,83.89,83.9,83.82,83.87,7800.0,56.1351,56.1418,56.0883,56.1217,7800.0
2008-03-28 12:20:00,83.89,84.02,83.86,83.95,11400.0,56.1351,56.2221,56.115,56.1753,11400.0
2008-03-28 12:25:00,83.95,84.06,83.94,84.04,8600.0,56.1753,56.2489,56.1686,56.2355,8600.0
2008-03-28 12:30:00,84.04,84.06,83.98,84.0,5900.0,56.2355,56.2489,56.1953,56.2087,5900.0
2008-03-28 12:35:00,84.0,84.0,83.84,83.88,5700.0,56.2087,56.2087,56.1017,56.1284,5700.0
2008-03-28 12:40:00,83.86,84.04,83.76,83.78,15000.0,56.115,56.2355,56.0481,56.0615,15000.0
2008-03-28 12:45:00,83.75,83.82,83.66,83.66,10800.0,56.0414,56.0883,55.9812,55.9812,10800.0
2008-03-28 12:50:00,83.67,83.78,83.67,83.71,14000.0,55.9879,56.0615,55.9879,56.0147,14000.0
2008-03-28 12:55:00,83.72,83.77,83.71,83.71,11600.0,56.0214,56.0548,56.0147,56.0147,11600.0
2008-03-28 13:00:00,83.73,83.76,83.66,83.74,17500.0,56.0281,56.0481,55.9812,56.0347,17500.0
2008-03-28 13:05:00,83.76,83.8,83.67,83.71,10300.0,56.0481,56.0749,55.9879,56.0147,10300.0
2008-03-28 13:10:00,83.71,83.79,83.7,83.79,7200.0,56.0147,56.0682,56.008,56.0682,7200.0
2008-03-28 13:15:00,83.8,83.82,83.75,83.78,4200.0,56.0749,56.0883,56.0414,56.0615,4200.0
2008-03-28 13:20:00,83.76,83.76,83.69,83.75,5600.0,56.0481,56.0481,56.0013,56.0414,5600.0
2008-03-28 13:25:00,83.77,83.82,83.69,83.69,9000.0,56.0548,56.0883,56.0013,56.0013,9000.0
2008-03-28 13:30:00,83.68,83.74,83.56,83.62,18800.0,55.9946,56.0347,55.9143,55.9544,18800.0
2008-03-28 13:35:00,83.62,83.68,83.58,83.65,11700.0,55.9544,55.9946,55.9277,55.9745,11700.0
2008-03-28 13:40:00,83.63,83.63,83.37,83.38,14100.0,55.9611,55.9611,55.7872,55.7938,14100.0
2008-03-28 13:45:00,83.38,83.47,83.38,83.42,7600.0,55.7938,55.8541,55.7938,55.8206,7600.0
2008-03-28 13:50:00,83.41,83.41,83.32,83.37,8000.0,55.8139,55.8139,55.7537,55.7872,8000.0
2008-03-28 13:55:00,83.35,83.44,83.34,83.37,6500.0,55.7738,55.834,55.7671,55.7872,6500.0
2008-03-28 14:00:00,83.4,83.48,83.38,83.45,12100.0,55.8072,55.8608,55.7938,55.8407,12100.0
2008-03-28 14:05:00,83.46,83.49,83.41,83.48,18800.0,55.8474,55.8675,55.8139,55.8608,18800.0
2008-03-28 14:10:00,83.47,83.48,83.36,83.43,19900.0,55.8541,55.8608,55.7805,55.8273,19900.0
2008-03-28 14:15:00,83.43,83.59,83.36,83.57,19100.0,55.8273,55.9344,55.7805,55.921,19100.0
2008-03-28 14:20:00,83.55,83.64,83.45,83.61,13300.0,55.9076,55.9678,55.8407,55.9478,13300.0
2008-03-28 14:25:00,83.58,83.65,83.53,83.61,12900.0,55.9277,55.9745,55.8942,55.9478,12900.0
2008-03-28 14:30:00,83.63,83.71,83.57,83.62,13300.0,55.9611,56.0147,55.921,55.9544,13300.0
2008-03-28 14:35:00,83.63,83.66,83.55,83.61,10400.0,55.9611,55.9812,55.9076,55.9478,10400.0
2008-03-28 14:40:00,83.61,83.68,83.58,83.61,9100.0,55.9478,55.9946,55.9277,55.9478,9100.0
2008-03-28 14:45:00,83.58,83.64,83.53,83.61,18000.0,55.9277,55.9678,55.8942,55.9478,18000.0
2008-03-28 14:50:00,83.61,83.63,83.53,83.53,19600.0,55.9478,55.9611,55.8942,55.8942,19600.0
2008-03-28 14:55:00,83.51,83.67,83.5,83.66,12400.0,55.8808,55.9879,55.8741,55.9812,12400.0
2008-03-28 15:00:00,83.64,83.64,83.52,83.63,21000.0,55.9678,55.9678,55.8875,55.9611,21000.0
2008-03-28 15:05:00,83.63,83.63,83.5,83.51,19000.0,55.9611,55.9611,55.8741,55.8808,19000.0
2008-03-28 15:10:00,83.49,83.56,83.39,83.4,12700.0,55.8675,55.9143,55.8005,55.8072,12700.0
2008-03-28 15:15:00,83.35,83.35,83.17,83.29,26000.0,55.7738,55.7738,55.6533,55.7336,26000.0
2008-03-28 15:20:00,83.29,83.44,83.29,83.44,10800.0,55.7336,55.834,55.7336,55.834,10800.0
2008-03-28 15:25:00,83.38,83.52,83.37,83.5,7400.0,55.7938,55.8875,55.7872,55.8741,7400.0
2008-03-28 15:30:00,83.48,83.49,83.38,83.49,8500.0,55.8608,55.8675,55.7938,55.8675,8500.0
2008-03-28 15:35:00,83.5,83.53,83.35,83.37,14900.0,55.8741,55.8942,55.7738,55.7872,14900.0
2008-03-28 15:40:00,83.38,83.4,83.32,83.39,19400.0,55.7938,55.8072,55.7537,55.8005,19400.0
2008-03-28 15:45:00,83.4,83.4,83.2,83.33,16400.0,55.8072,55.8072,55.6734,55.7604,16400.0
2008-03-28 15:50:00,83.32,83.37,83.27,83.36,39000.0,55.7537,55.7872,55.7202,55.7805,39000.0
2008-03-28 15:55:00,83.36,83.4,83.25,83.28,59300.0,55.7805,55.8072,55.7069,55.7269,59300.0
2008-03-31 09:30:00,83.36,83.6,82.67,83.06,48600.0,55.7805,55.9411,55.3188,55.5797,48600.0
2008-03-31 09:35:00,83.01,83.31,82.9,83.21,22700.0,55.5463,55.747,55.4727,55.6801,22700.0
2008-03-31 09:40:00,83.2,83.5,83.16,83.44,30700.0,55.6734,55.8741,55.6466,55.834,30700.0
2008-03-31 09:45:00,83.46,83.56,83.31,83.32,14800.0,55.8474,55.9143,55.747,55.7537,14800.0
2008-03-31 09:50:00,83.33,83.54,83.31,83.51,22500.0,55.7604,55.9009,55.747,55.8808,22500.0
2008-03-31 09:55:00,83.53,83.57,83.35,83.38,11900.0,55.8942,55.921,55.7738,55.7938,11900.0
2008-03-31 10:00:00,83.35,83.39,83.03,83.04,34000.0,55.7738,55.8005,55.5596,55.5663,34000.0
2008-03-31 10:05:00,83.06,83.09,82.97,82.99,23900.0,55.5797,55.5998,55.5195,55.5329,23900.0
2008-03-31 10:10:00,82.98,82.98,82.84,82.86,15200.0,55.5262,55.5262,55.4325,55.4459,15200.0
2008-03-31 10:15:00,82.88,83.02,82.87,82.94,24200.0,55.4593,55.553,55.4526,55.4994,24200.0
2008-03-31 10:20:00,82.96,83.03,82.89,82.89,21100.0,55.5128,55.5596,55.466,55.466,21100.0
2008-03-31 10:25:00,82.92,82.92,82.79,82.85,12400.0,55.486,55.486,55.3991,55.4392,12400.0
2008-03-31 10:30:00,82.86,82.96,82.84,82.88,22200.0,55.4459,55.5128,55.4325,55.4593,22200.0
2008-03-31 10:35:00,82.9,83.07,82.88,83.05,18000.0,55.4727,55.5864,55.4593,55.573,18000.0
2008-03-31 10:40:00,83.07,83.09,82.91,82.96,25200.0,55.5864,55.5998,55.4793,55.5128,25200.0
2008-03-31 10:45:00,82.95,82.96,82.87,82.87,16200.0,55.5061,55.5128,55.4526,55.4526,16200.0
2008-03-31 10:50:00,82.9,82.96,82.87,82.91,14800.0,55.4727,55.5128,55.4526,55.4793,14800.0
2008-03-31 10:55:00,82.91,83.06,82.91,83.03,14400.0,55.4793,55.5797,55.4793,55.5596,14400.0
2008-03-31 11:00:00,83.04,83.11,83.01,83.05,52800.0,55.5663,55.6132,55.5463,55.573,52800.0
2008-03-31 11:05:00,83.06,83.19,83.05,83.17,57600.0,55.5797,55.6667,55.573,55.6533,57600.0
2008-03-31 11:10:00,83.15,83.16,83.08,83.11,22100.0,55.6399,55.6466,55.5931,55.6132,22100.0
2008-03-31 11:15:00,83.1,83.14,83.05,83.05,11700.0,55.6065,55.6333,55.573,55.573,11700.0
2008-03-31 11:20:00,83.03,83.15,83.01,83.14,10700.0,55.5596,55.6399,55.5463,55.6333,10700.0
2008-03-31 11:25:00,83.09,83.19,83.08,83.1,24000.0,55.5998,55.6667,55.5931,55.6065,24000.0
2008-03-31 11:30:00,83.1,83.36,83.08,83.31,18100.0,55.6065,55.7805,55.5931,55.747,18100.0
2008-03-31 11:35:00,83.29,83.38,83.2,83.22,13100.0,55.7336,55.7938,55.6734,55.6868,13100.0
2008-03-31 11:40:00,83.19,83.28,83.14,83.27,13700.0,55.6667,55.7269,55.6333,55.7202,13700.0
2008-03-31 11:45:00,83.26,83.36,83.25,83.27,10900.0,55.7136,55.7805,55.7069,55.7202,10900.0
2008-03-31 11:50:00,83.3,83.39,83.25,83.39,11300.0,55.7403,55.8005,55.7069,55.8005,11300.0
2008-03-31 11:55:00,83.35,83.41,83.29,83.34,18000.0,55.7738,55.8139,55.7336,55.7671,18000.0
2008-03-31 12:00:00,83.34,83.35,83.27,83.29,17300.0,55.7671,55.7738,55.7202,55.7336,17300.0
2008-03-31 12:05:00,83.31,83.32,83.29,83.3,13300.0,55.747,55.7537,55.7336,55.7403,13300.0
2008-03-31 12:10:00,83.29,83.31,83.25,83.31,27800.0,55.7336,55.747,55.7069,55.747,27800.0
2008-03-31 12:15:00,83.3,83.32,83.27,83.32,15000.0,55.7403,55.7537,55.7202,55.7537,15000.0
2008-03-31 12:20:00,83.31,83.31,83.24,83.31,12800.0,55.747,55.747,55.7002,55.747,12800.0
2008-03-31 12:25:00,83.27,83.36,83.23,83.28,37700.0,55.7202,55.7805,55.6935,55.7269,37700.0
2008-03-31 12:30:00,83.25,83.37,83.24,83.34,34300.0,55.7069,55.7872,55.7002,55.7671,34300.0
2008-03-31 12:35:00,83.38,83.49,83.36,83.42,7700.0,55.7938,55.8675,55.7805,55.8206,7700.0
2008-03-31 12:40:00,83.39,83.5,83.28,83.37,33500.0,55.8005,55.8741,55.7269,55.7872,33500.0
2008-03-31 12:45:00,83.35,83.41,83.32,83.38,5600.0,55.7738,55.8139,55.7537,55.7938,5600.0
2008-03-31 12:50:00,83.39,83.52,83.36,83.52,7000.0,55.8005,55.8875,55.7805,55.8875,7000.0
2008-03-31 12:55:00,83.53,83.64,83.51,83.62,10600.0,55.8942,55.9678,55.8808,55.9544,10600.0
2008-03-31 13:00:00,83.6,83.63,83.46,83.47,14900.0,55.9411,55.9611,55.8474,55.8541,14900.0
2008-03-31 13:05:00,83.46,83.65,83.46,83.6,9600.0,55.8474,55.9745,55.8474,55.9411,9600.0
2008-03-31 13:10:00,83.6,83.63,83.55,83.58,8400.0,55.9411,55.9611,55.9076,55.9277,8400.0
2008-03-31 13:15:00,83.58,83.62,83.55,83.59,7700.0,55.9277,55.9544,55.9076,55.9344,7700.0
2008-03-31 13:20:00,83.6,83.66,83.58,83.63,8400.0,55.9411,55.9812,55.9277,55.9611,8400.0
2008-03-31 13:25:00,83.6,83.73,83.53,83.7,11100.0,55.9411,56.0281,55.8942,56.008,11100.0
2008-03-31 13:30:00,83.72,83.75,83.65,83.65,14700.0,56.0214,56.0414,55.9745,55.9745,14700.0
2008-03-31 13:35:00,83.62,83.65,83.6,83.63,10900.0,55.9544,55.9745,55.9411,55.9611,10900.0
2008-03-31 13:40:00,83.65,83.67,83.5,83.54,18500.0,55.9745,55.9879,55.8741,55.9009,18500.0
2008-03-31 13:45:00,83.6,83.62,83.55,83.55,12400.0,55.9411,55.9544,55.9076,55.9076,12400.0
2008-03-31 13:50:00,83.55,83.6,83.55,83.6,12300.0,55.9076,55.9411,55.9076,55.9411,12300.0
2008-03-31 13:55:00,83.61,83.65,83.53,83.54,10800.0,55.9478,55.9745,55.8942,55.9009,10800.0
2008-03-31 14:00:00,83.54,83.62,83.48,83.61,12000.0,55.9009,55.9544,55.8608,55.9478,12000.0
2008-03-31 14:05:00,83.61,83.65,83.58,83.64,7600.0,55.9478,55.9745,55.9277,55.9678,7600.0
2008-03-31 14:10:00,83.65,83.65,83.55,83.58,13900.0,55.9745,55.9745,55.9076,55.9277,13900.0
2008-03-31 14:15:00,83.6,83.63,83.51,83.59,13500.0,55.9411,55.9611,55.8808,55.9344,13500.0
2008-03-31 14:20:00,83.61,83.72,83.61,83.68,14100.0,55.9478,56.0214,55.9478,55.9946,14100.0
2008-03-31 14:25:00,83.68,83.74,83.66,83.68,15200.0,55.9946,56.0347,55.9812,55.9946,15200.0
2008-03-31 14:30:00,83.66,83.78,83.66,83.77,14400.0,55.9812,56.0615,55.9812,56.0548,14400.0
2008-03-31 14:35:00,83.76,83.76,83.66,83.75,17000.0,56.0481,56.0481,55.9812,56.0414,17000.0
2008-03-31 14:40:00,83.73,83.77,83.63,83.65,17600.0,56.0281,56.0548,55.9611,55.9745,17600.0
2008-03-31 14:45:00,83.64,83.74,83.61,83.71,12500.0,55.9678,56.0347,55.9478,56.0147,12500.0
2008-03-31 14:50:00,83.71,83.71,83.49,83.55,15100.0,56.0147,56.0147,55.8675,55.9076,15100.0
2008-03-31 14:55:00,83.57,83.64,83.54,83.6,12700.0,55.921,55.9678,55.9009,55.9411,12700.0
2008-03-31 15:00:00,83.59,83.59,83.46,83.49,24100.0,55.9344,55.9344,55.8474,55.8675,24100.0
2008-03-31 15:05:00,83.51,83.55,83.44,83.55,14200.0,55.8808,55.9076,55.834,55.9076,14200.0
2008-03-31 15:10:00,83.55,83.61,83.48,83.52,19900.0,55.9076,55.9478,55.8608,55.8875,19900.0
2008-03-31 15:15:00,83.53,83.63,83.5,83.59,21300.0,55.8942,55.9611,55.8741,55.9344,21300.0
2008-03-31 15:20:00,83.59,83.67,83.55,83.6,24900.0,55.9344,55.9879,55.9076,55.9411,24900.0
2008-03-31 15:25:00,83.6,83.61,83.41,83.44,25100.0,55.9411,55.9478,55.8139,55.834,25100.0
2008-03-31 15:30:00,83.46,83.53,83.37,83.48,38500.0,55.8474,55.8942,55.7872,55.8608,38500.0
2008-03-31 15:35:00,83.46,83.5,83.37,83.43,43900.0,55.8474,55.8741,55.7872,55.8273,43900.0
2008-03-31 15:40:00,83.43,83.58,83.43,83.47,90100.0,55.8273,55.9277,55.8273,55.8541,90100.0
2008-03-31 15:45:00,83.47,83.55,83.42,83.5,68300.0,55.8541,55.9076,55.8206,55.8741,68300.0
2008-03-31 15:50:00,83.51,83.59,83.41,83.53,60700.0,55.8808,55.9344,55.8139,55.8942,60700.0
2008-03-31 15:55:00,83.54,83.55,83.34,83.35,100000.0,55.9009,55.9076,55.7671,55.7738,100000.0
2008-04-01 08:40:00,83.37,83.37,83.37,83.37,21300.0,55.7872,55.7872,55.7872,55.7872,21300.0
2008-04-01 08:45:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 08:50:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 08:55:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:00:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:05:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:10:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:15:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:20:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:25:00,83.37,83.37,83.37,83.37,0.0,55.7872,55.7872,55.7872,55.7872,0.0
2008-04-01 09:30:00,83.86,84.71,83.86,84.36,59300.0,56.115,56.6838,56.115,56.4496,59300.0
2008-04-01 09:35:00,84.36,84.36,83.83,84.23,36900.0,56.4496,56.4496,56.095,56.3626,36900.0
2008-04-01 09:40:00,84.21,84.27,84.15,84.15,11200.0,56.3492,56.3894,56.3091,56.3091,11200.0
2008-04-01 09:45:00,84.17,84.49,84.16,84.44,16200.0,56.3225,56.5366,56.3158,56.5032,16200.0
2008-04-01 09:50:00,84.46,84.47,84.33,84.42,13600.0,56.5165,56.5232,56.4295,56.4898,13600.0
2008-04-01 09:55:00,84.39,84.67,84.39,84.5,22000.0,56.4697,56.6571,56.4697,56.5433,22000.0
2008-04-01 10:00:00,84.54,84.79,84.54,84.57,40800.0,56.5701,56.7374,56.5701,56.5901,40800.0
2008-04-01 10:05:00,84.56,84.8,84.45,84.8,27800.0,56.5834,56.744,56.5098,56.744,27800.0
2008-04-01 10:10:00,84.79,84.89,84.79,84.87,30200.0,56.7374,56.8043,56.7374,56.7909,30200.0
2008-04-01 10:15:00,84.86,84.96,84.83,84.91,19400.0,56.7842,56.8511,56.7641,56.8177,19400.0
2008-04-01 10:20:00,84.92,84.95,84.85,84.93,16800.0,56.8243,56.8444,56.7775,56.831,16800.0
2008-04-01 10:25:00,84.92,85.05,84.91,85.03,34200.0,56.8243,56.9113,56.8177,56.8979,34200.0
2008-04-01 10:30:00,85.02,85.12,84.98,85.04,22700.0,56.8913,56.9582,56.8645,56.9046,22700.0
2008-04-01 10:35:00,85.07,85.14,84.96,84.99,17800.0,56.9247,56.9716,56.8511,56.8712,17800.0
2008-04-01 10:40:00,85.02,85.21,84.99,85.08,15200.0,56.8913,57.0184,56.8712,56.9314,15200.0
2008-04-01 10:45:00,85.09,85.09,84.94,85.01,18800.0,56.9381,56.9381,56.8377,56.8846,18800.0
2008-04-01 10:50:00,85.0,85.18,84.97,85.14,9400.0,56.8779,56.9983,56.8578,56.9716,9400.0
2008-04-01 10:55:00,85.17,85.26,85.1,85.23,10700.0,56.9916,57.0519,56.9448,57.0318,10700.0
2008-04-01 11:00:00,85.24,85.25,85.07,85.15,13600.0,57.0385,57.0452,56.9247,56.9782,13600.0
2008-04-01 11:05:00,85.16,85.18,85.07,85.14,7300.0,56.9849,56.9983,56.9247,56.9716,7300.0
2008-04-01 11:10:00,85.13,85.19,85.01,85.13,26000.0,56.9649,57.005,56.8846,56.9649,26000.0
2008-04-01 11:15:00,85.17,85.19,85.06,85.1,20100.0,56.9916,57.005,56.918,56.9448,20100.0
2008-04-01 11:20:00,85.09,85.17,85.04,85.15,22200.0,56.9381,56.9916,56.9046,56.9782,22200.0
2008-04-01 11:25:00,85.16,85.25,85.08,85.2,18100.0,56.9849,57.0452,56.9314,57.0117,18100.0
2008-04-01 11:30:00,85.2,85.32,85.18,85.28,19100.0,57.0117,57.092,56.9983,57.0652,19100.0
2008-04-01 11:35:00,85.28,85.4,85.28,85.37,10800.0,57.0652,57.1455,57.0652,57.1255,10800.0
2008-04-01 11:40:00,85.38,85.43,85.26,85.41,13900.0,57.1322,57.1656,57.0519,57.1522,13900.0
2008-04-01 11:45:00,85.4,85.45,85.28,85.3,16400.0,57.1455,57.179,57.0652,57.0786,16400.0
2008-04-01 11:50:00,85.32,85.51,85.32,85.51,18500.0,57.092,57.2191,57.092,57.2191,18500.0
2008-04-01 11:55:00,85.5,85.72,85.46,85.62,27200.0,57.2125,57.3597,57.1857,57.2927,27200.0
2008-04-01 12:00:00,85.63,85.73,85.61,85.69,24200.0,57.2994,57.3664,57.2861,57.3396,24200.0
2008-04-01 12:05:00,85.67,85.79,85.61,85.78,15300.0,57.3262,57.4065,57.2861,57.3998,15300.0
2008-04-01 12:10:00,85.78,85.78,85.67,85.68,8800.0,57.3998,57.3998,57.3262,57.3329,8800.0
2008-04-01 12:15:00,85.7,85.88,85.64,85.86,15900.0,57.3463,57.4667,57.3061,57.4533,15900.0
2008-04-01 12:20:00,85.85,85.91,85.81,85.88,10400.0,57.4467,57.4868,57.4199,57.4667,10400.0
2008-04-01 12:25:00,85.88,86.0,85.82,85.97,21100.0,57.4667,57.547,57.4266,57.527,21100.0
2008-04-01 12:30:00,85.97,85.98,85.87,85.9,8500.0,57.527,57.5336,57.46,57.4801,8500.0
2008-04-01 12:35:00,85.89,85.9,85.84,85.88,5100.0,57.4734,57.4801,57.44,57.4667,5100.0
2008-04-01 12:40:00,85.87,85.88,85.77,85.84,10200.0,57.46,57.4667,57.3931,57.44,10200.0
2008-04-01 12:45:00,85.84,85.85,85.79,85.83,7000.0,57.44,57.4467,57.4065,57.4333,7000.0
2008-04-01 12:50:00,85.82,85.83,85.75,85.76,8600.0,57.4266,57.4333,57.3797,57.3864,8600.0
2008-04-01 12:55:00,85.77,85.78,85.66,85.68,7400.0,57.3931,57.3998,57.3195,57.3329,7400.0
2008-04-01 13:00:00,85.7,85.71,85.62,85.68,7700.0,57.3463,57.353,57.2927,57.3329,7700.0
2008-04-01 13:05:00,85.69,85.92,85.69,85.89,17100.0,57.3396,57.4935,57.3396,57.4734,17100.0
2008-04-01 13:10:00,85.9,85.99,85.88,85.98,15300.0,57.4801,57.5403,57.4667,57.5336,15300.0
2008-04-01 13:15:00,85.97,86.0,85.91,85.92,18800.0,57.527,57.547,57.4868,57.4935,18800.0
2008-04-01 13:20:00,85.92,85.92,85.86,85.9,8700.0,57.4935,57.4935,57.4533,57.4801,8700.0
2008-04-01 13:25:00,85.9,86.0,85.9,85.94,10300.0,57.4801,57.547,57.4801,57.5069,10300.0
2008-04-01 13:30:00,85.95,85.97,85.91,85.93,7100.0,57.5136,57.527,57.4868,57.5002,7100.0
2008-04-01 13:35:00,85.95,85.95,85.73,85.77,13300.0,57.5136,57.5136,57.3664,57.3931,13300.0
2008-04-01 13:40:00,85.76,85.76,85.58,85.58,16500.0,57.3864,57.3864,57.266,57.266,16500.0
2008-04-01 13:45:00,85.58,85.6,85.55,85.59,16200.0,57.266,57.2794,57.2459,57.2727,16200.0
2008-04-01 13:50:00,85.58,85.67,85.56,85.6,21400.0,57.266,57.3262,57.2526,57.2794,21400.0
2008-04-01 13:55:00,85.62,85.65,85.58,85.65,10300.0,57.2927,57.3128,57.266,57.3128,10300.0
2008-04-01 14:00:00,85.65,85.65,85.53,85.54,8900.0,57.3128,57.3128,57.2325,57.2392,8900.0
2008-04-01 14:05:00,85.54,85.62,85.48,85.6,15900.0,57.2392,57.2927,57.1991,57.2794,15900.0
2008-04-01 14:10:00,85.59,85.67,85.55,85.65,26500.0,57.2727,57.3262,57.2459,57.3128,26500.0
2008-04-01 14:15:00,85.65,85.75,85.6,85.66,16800.0,57.3128,57.3797,57.2794,57.3195,16800.0
2008-04-01 14:20:00,85.65,85.95,85.65,85.92,32100.0,57.3128,57.5136,57.3128,57.4935,32100.0
2008-04-01 14:25:00,85.94,86.0,85.9,85.96,36700.0,57.5069,57.547,57.4801,57.5203,36700.0
2008-04-01 14:30:00,85.99,86.12,85.94,86.12,40900.0,57.5403,57.6273,57.5069,57.6273,40900.0
2008-04-01 14:35:00,86.12,86.39,86.09,86.35,45600.0,57.6273,57.808,57.6073,57.7812,45600.0
2008-04-01 14:40:00,86.37,86.37,86.19,86.22,25600.0,57.7946,57.7946,57.6742,57.6942,25600.0
2008-04-01 14:45:00,86.21,86.21,85.96,86.08,21500.0,57.6875,57.6875,57.5203,57.6006,21500.0
2008-04-01 14:50:00,86.09,86.19,86.06,86.14,16600.0,57.6073,57.6742,57.5872,57.6407,16600.0
2008-04-01 14:55:00,86.15,86.18,85.89,85.89,27100.0,57.6474,57.6675,57.4734,57.4734,27100.0
2008-04-01 15:00:00,85.9,85.99,85.86,85.93,26300.0,57.4801,57.5403,57.4533,57.5002,26300.0
2008-04-01 15:05:00,85.94,86.05,85.94,86.02,27800.0,57.5069,57.5805,57.5069,57.5604,27800.0
2008-04-01 15:10:00,86.04,86.05,85.92,85.92,23400.0,57.5738,57.5805,57.4935,57.4935,23400.0
2008-04-01 15:15:00,85.9,85.99,85.85,85.9,26700.0,57.4801,57.5403,57.4467,57.4801,26700.0
2008-04-01 15:20:00,85.89,85.93,85.8,85.85,29600.0,57.4734,57.5002,57.4132,57.4467,29600.0
2008-04-01 15:25:00,85.85,85.9,85.75,85.81,31000.0,57.4467,57.4801,57.3797,57.4199,31000.0
2008-04-01 15:30:00,85.81,85.96,85.74,85.74,27300.0,57.4199,57.5203,57.373,57.373,27300.0
2008-04-01 15:35:00,85.77,85.92,85.55,85.86,41100.0,57.3931,57.4935,57.2459,57.4533,41100.0
2008-04-01 15:40:00,85.86,85.96,85.84,85.9,61900.0,57.4533,57.5203,57.44,57.4801,61900.0
2008-04-01 15:45:00,85.92,85.95,85.85,85.9,37700.0,57.4935,57.5136,57.4467,57.4801,37700.0
2008-04-01 15:50:00,85.89,85.96,85.87,85.88,57800.0,57.4734,57.5203,57.46,57.4667,57800.0
2008-04-01 15:55:00,85.91,86.0,85.78,85.89,106300.0,57.4868,57.547,57.3998,57.4734,106300.0
2008-04-02 09:30:00,86.53,86.53,84.85,84.94,122300.0,57.9017,57.9017,56.7775,56.8377,122300.0
2008-04-02 09:35:00,84.86,85.18,84.53,84.77,118900.0,56.7842,56.9983,56.5634,56.724,118900.0
2008-04-02 09:40:00,84.77,85.52,84.77,85.5,35200.0,56.724,57.2258,56.724,57.2125,35200.0
2008-04-02 09:45:00,85.45,85.52,85.37,85.45,32400.0,57.179,57.2258,57.1255,57.179,32400.0
2008-04-02 09:50:00,85.48,85.68,85.33,85.64,23600.0,57.1991,57.3329,57.0987,57.3061,23600.0
2008-04-02 09:55:00,85.63,85.73,85.46,85.59,26600.0,57.2994,57.3664,57.1857,57.2727,26600.0
2008-04-02 10:00:00,85.58,85.79,85.49,85.78,51700.0,57.266,57.4065,57.2058,57.3998,51700.0
2008-04-02 10:05:00,85.77,85.79,85.63,85.7,53900.0,57.3931,57.4065,57.2994,57.3463,53900.0
2008-04-02 10:10:00,85.69,85.75,85.66,85.71,39100.0,57.3396,57.3797,57.3195,57.353,39100.0
2008-04-02 10:15:00,85.7,85.74,85.63,85.63,30300.0,57.3463,57.373,57.2994,57.2994,30300.0
2008-04-02 10:20:00,85.65,85.77,85.63,85.72,25300.0,57.3128,57.3931,57.2994,57.3597,25300.0
2008-04-02 10:25:00,85.69,85.84,85.69,85.84,16800.0,57.3396,57.44,57.3396,57.44,16800.0
2008-04-02 10:30:00,85.85,86.03,85.84,85.88,41700.0,57.4467,57.5671,57.44,57.4667,41700.0
2008-04-02 10:35:00,85.84,86.0,85.84,85.93,9300.0,57.44,57.547,57.44,57.5002,9300.0
2008-04-02 10:40:00,85.91,85.91,85.85,85.87,7200.0,57.4868,57.4868,57.4467,57.46,7200.0
2008-04-02 10:45:00,85.9,85.96,85.65,85.68,15500.0,57.4801,57.5203,57.3128,57.3329,15500.0
2008-04-02 10:50:00,85.7,85.87,85.68,85.76,15400.0,57.3463,57.46,57.3329,57.3864,15400.0
2008-04-02 10:55:00,85.78,85.91,85.76,85.8,11900.0,57.3998,57.4868,57.3864,57.4132,11900.0
2008-04-02 11:00:00,85.82,85.87,85.7,85.76,11800.0,57.4266,57.46,57.3463,57.3864,11800.0
2008-04-02 11:05:00,85.76,85.77,85.56,85.71,14800.0,57.3864,57.3931,57.2526,57.353,14800.0
2008-04-02 11:10:00,85.71,85.8,85.7,85.77,23100.0,57.353,57.4132,57.3463,57.3931,23100.0
2008-04-02 11:15:00,85.75,85.84,85.71,85.75,17800.0,57.3797,57.44,57.353,57.3797,17800.0
2008-04-02 11:20:00,85.74,85.81,85.71,85.71,8000.0,57.373,57.4199,57.353,57.353,8000.0
2008-04-02 11:25:00,85.72,85.72,85.57,85.66,24400.0,57.3597,57.3597,57.2593,57.3195,24400.0
2008-04-02 11:30:00,85.66,85.76,85.62,85.67,9200.0,57.3195,57.3864,57.2927,57.3262,9200.0
2008-04-02 11:35:00,85.69,85.91,85.69,85.87,10300.0,57.3396,57.4868,57.3396,57.46,10300.0
2008-04-02 11:40:00,85.89,86.0,85.8,85.98,14600.0,57.4734,57.547,57.4132,57.5336,14600.0
2008-04-02 11:45:00,85.98,86.07,85.87,85.87,16000.0,57.5336,57.5939,57.46,57.46,16000.0
2008-04-02 11:50:00,85.88,86.05,85.83,86.05,11600.0,57.4667,57.5805,57.4333,57.5805,11600.0
2008-04-02 11:55:00,86.06,86.08,85.98,86.02,8500.0,57.5872,57.6006,57.5336,57.5604,8500.0
2008-04-02 12:00:00,86.06,86.18,86.06,86.14,11200.0,57.5872,57.6675,57.5872,57.6407,11200.0
2008-04-02 12:05:00,86.11,86.19,86.11,86.12,11500.0,57.6206,57.6742,57.6206,57.6273,11500.0
2008-04-02 12:10:00,86.1,86.3,86.1,86.24,20700.0,57.6139,57.7478,57.6139,57.7076,20700.0
2008-04-02 12:15:00,86.24,86.32,86.22,86.32,11300.0,57.7076,57.7612,57.6942,57.7612,11300.0
2008-04-02 12:20:00,86.31,86.33,86.22,86.24,14900.0,57.7545,57.7678,57.6942,57.7076,14900.0
2008-04-02 12:25:00,86.23,86.27,86.14,86.23,10900.0,57.7009,57.7277,57.6407,57.7009,10900.0
2008-04-02 12:30:00,86.23,86.28,86.18,86.22,13100.0,57.7009,57.7344,57.6675,57.6942,13100.0
2008-04-02 12:35:00,86.21,86.25,86.13,86.14,23900.0,57.6875,57.7143,57.634,57.6407,23900.0
2008-04-02 12:40:00,86.14,86.22,86.01,86.13,21200.0,57.6407,57.6942,57.5537,57.634,21200.0
2008-04-02 12:45:00,86.15,86.3,86.13,86.25,24700.0,57.6474,57.7478,57.634,57.7143,24700.0
2008-04-02 12:50:00,86.25,86.28,86.05,86.11,39600.0,57.7143,57.7344,57.5805,57.6206,39600.0
2008-04-02 12:55:00,86.11,86.27,86.09,86.21,25300.0,57.6206,57.7277,57.6073,57.6875,25300.0
2008-04-02 13:00:00,86.2,86.28,86.14,86.15,20700.0,57.6809,57.7344,57.6407,57.6474,20700.0
2008-04-02 13:05:00,86.19,86.22,86.04,86.09,27600.0,57.6742,57.6942,57.5738,57.6073,27600.0
2008-04-02 13:10:00,86.09,86.23,86.07,86.1,25300.0,57.6073,57.7009,57.5939,57.6139,25300.0
2008-04-02 13:15:00,86.09,86.16,86.0,86.09,48500.0,57.6073,57.6541,57.547,57.6073,48500.0
2008-04-02 13:20:00,86.04,86.16,86.02,86.1,38400.0,57.5738,57.6541,57.5604,57.6139,38400.0
2008-04-02 13:25:00,86.13,86.28,86.11,86.19,9800.0,57.634,57.7344,57.6206,57.6742,9800.0
2008-04-02 13:30:00,86.19,86.27,86.13,86.18,24800.0,57.6742,57.7277,57.634,57.6675,24800.0
2008-04-02 13:35:00,86.18,86.28,86.1,86.28,32400.0,57.6675,57.7344,57.6139,57.7344,32400.0
2008-04-02 13:40:00,86.24,86.36,86.17,86.29,28800.0,57.7076,57.7879,57.6608,57.7411,28800.0
2008-04-02 13:45:00,86.32,86.34,86.22,86.3,29000.0,57.7612,57.7745,57.6942,57.7478,29000.0
2008-04-02 13:50:00,86.29,86.36,86.23,86.32,9500.0,57.7411,57.7879,57.7009,57.7612,9500.0
2008-04-02 13:55:00,86.29,86.38,86.27,86.3,18600.0,57.7411,57.8013,57.7277,57.7478,18600.0
2008-04-02 14:00:00,86.28,86.31,86.24,86.28,8300.0,57.7344,57.7545,57.7076,57.7344,8300.0
2008-04-02 14:05:00,86.29,86.36,86.29,86.34,8900.0,57.7411,57.7879,57.7411,57.7745,8900.0
2008-04-02 14:10:00,86.36,86.45,86.33,86.37,10400.0,57.7879,57.8481,57.7678,57.7946,10400.0
2008-04-02 14:15:00,86.38,86.42,86.31,86.33,12800.0,57.8013,57.8281,57.7545,57.7678,12800.0
2008-04-02 14:20:00,86.32,86.33,86.13,86.16,9800.0,57.7612,57.7678,57.634,57.6541,9800.0
2008-04-02 14:25:00,86.15,86.18,86.11,86.17,10100.0,57.6474,57.6675,57.6206,57.6608,10100.0
2008-04-02 14:30:00,86.18,86.18,85.92,85.95,20800.0,57.6675,57.6675,57.4935,57.5136,20800.0
2008-04-02 14:35:00,85.95,85.96,85.77,85.89,22100.0,57.5136,57.5203,57.3931,57.4734,22100.0
2008-04-02 14:40:00,85.88,85.98,85.82,85.85,20700.0,57.4667,57.5336,57.4266,57.4467,20700.0
2008-04-02 14:45:00,85.85,85.85,85.65,85.69,24600.0,57.4467,57.4467,57.3128,57.3396,24600.0
2008-04-02 14:50:00,85.71,85.73,85.57,85.59,28400.0,57.353,57.3664,57.2593,57.2727,28400.0
2008-04-02 14:55:00,85.6,85.69,85.6,85.64,18900.0,57.2794,57.3396,57.2794,57.3061,18900.0
2008-04-02 15:00:00,85.66,85.67,85.41,85.42,23800.0,57.3195,57.3262,57.1522,57.1589,23800.0
2008-04-02 15:05:00,85.46,85.58,85.36,85.49,30500.0,57.1857,57.266,57.1188,57.2058,30500.0
2008-04-02 15:10:00,85.5,85.62,85.49,85.53,25900.0,57.2125,57.2927,57.2058,57.2325,25900.0
2008-04-02 15:15:00,85.53,85.68,85.5,85.68,31400.0,57.2325,57.3329,57.2125,57.3329,31400.0
2008-04-02 15:20:00,85.68,85.68,85.54,85.6,24900.0,57.3329,57.3329,57.2392,57.2794,24900.0
2008-04-02 15:25:00,85.57,85.66,85.53,85.62,17800.0,57.2593,57.3195,57.2325,57.2927,17800.0
2008-04-02 15:30:00,85.63,85.68,85.51,85.6,60500.0,57.2994,57.3329,57.2191,57.2794,60500.0
2008-04-02 15:35:00,85.61,85.71,85.47,85.49,32400.0,57.2861,57.353,57.1924,57.2058,32400.0
2008-04-02 15:40:00,85.51,85.57,85.45,85.53,27300.0,57.2191,57.2593,57.179,57.2325,27300.0
2008-04-02 15:45:00,85.54,85.56,85.45,85.53,26500.0,57.2392,57.2526,57.179,57.2325,26500.0
2008-04-02 15:50:00,85.5,85.52,85.37,85.49,35500.0,57.2125,57.2258,57.1255,57.2058,35500.0
2008-04-02 15:55:00,85.49,85.56,85.4,85.55,60900.0,57.2058,57.2526,57.1455,57.2459,60900.0
2008-04-03 09:30:00,85.0,85.3,85.0,85.24,30500.0,56.8779,57.0786,56.8779,57.0385,30500.0
2008-04-03 09:35:00,85.23,85.3,85.15,85.3,22500.0,57.0318,57.0786,56.9782,57.0786,22500.0
2008-04-03 09:40:00,85.3,85.36,85.17,85.17,17400.0,57.0786,57.1188,56.9916,56.9916,17400.0
2008-04-03 09:45:00,85.13,85.21,85.1,85.14,13400.0,56.9649,57.0184,56.9448,56.9716,13400.0
2008-04-03 09:50:00,85.15,85.15,84.95,84.95,22000.0,56.9782,56.9782,56.8444,56.8444,22000.0
2008-04-03 09:55:00,84.95,85.1,84.87,85.07,16900.0,56.8444,56.9448,56.7909,56.9247,16900.0
2008-04-03 10:00:00,85.1,85.34,85.08,85.29,39200.0,56.9448,57.1054,56.9314,57.0719,39200.0
2008-04-03 10:05:00,85.29,85.59,85.29,85.37,21400.0,57.0719,57.2727,57.0719,57.1255,21400.0
2008-04-03 10:10:00,85.34,85.34,85.09,85.12,21400.0,57.1054,57.1054,56.9381,56.9582,21400.0
2008-04-03 10:15:00,85.12,85.16,84.96,85.06,22900.0,56.9582,56.9849,56.8511,56.918,22900.0
2008-04-03 10:20:00,85.06,85.08,84.89,84.89,13500.0,56.918,56.9314,56.8043,56.8043,13500.0
2008-04-03 10:25:00,84.87,84.92,84.76,84.86,21000.0,56.7909,56.8243,56.7173,56.7842,21000.0
2008-04-03 10:30:00,84.87,84.87,84.72,84.76,26700.0,56.7909,56.7909,56.6905,56.7173,26700.0
2008-04-03 10:35:00,84.75,84.77,84.64,84.7,12200.0,56.7106,56.724,56.637,56.6771,12200.0
2008-04-03 10:40:00,84.71,84.84,84.61,84.63,21600.0,56.6838,56.7708,56.6169,56.6303,21600.0
2008-04-03 10:45:00,84.65,84.65,84.46,84.53,23000.0,56.6437,56.6437,56.5165,56.5634,23000.0
2008-04-03 10:50:00,84.54,84.66,84.51,84.62,22100.0,56.5701,56.6504,56.55,56.6236,22100.0
2008-04-03 10:55:00,84.6,84.62,84.51,84.58,13700.0,56.6102,56.6236,56.55,56.5968,13700.0
2008-04-03 11:00:00,84.56,84.65,84.49,84.63,16500.0,56.5834,56.6437,56.5366,56.6303,16500.0
2008-04-03 11:05:00,84.63,84.83,84.63,84.8,10900.0,56.6303,56.7641,56.6303,56.744,10900.0
2008-04-03 11:10:00,84.81,84.85,84.73,84.81,7600.0,56.7507,56.7775,56.6972,56.7507,7600.0
2008-04-03 11:15:00,84.81,84.9,84.79,84.79,9300.0,56.7507,56.811,56.7374,56.7374,9300.0
2008-04-03 11:20:00,84.81,84.81,84.63,84.64,9300.0,56.7507,56.7507,56.6303,56.637,9300.0
2008-04-03 11:25:00,84.64,84.65,84.61,84.65,10700.0,56.637,56.6437,56.6169,56.6437,10700.0
2008-04-03 11:30:00,84.67,84.82,84.67,84.75,11700.0,56.6571,56.7574,56.6571,56.7106,11700.0
2008-04-03 11:35:00,84.73,84.75,84.61,84.72,13000.0,56.6972,56.7106,56.6169,56.6905,13000.0
2008-04-03 11:40:00,84.71,84.71,84.55,84.63,17200.0,56.6838,56.6838,56.5768,56.6303,17200.0
2008-04-03 11:45:00,84.62,84.81,84.62,84.74,17500.0,56.6236,56.7507,56.6236,56.7039,17500.0
2008-04-03 11:50:00,84.74,84.75,84.68,84.7,14600.0,56.7039,56.7106,56.6637,56.6771,14600.0
2008-04-03 11:55:00,84.69,84.72,84.55,84.6,13800.0,56.6704,56.6905,56.5768,56.6102,13800.0
2008-04-03 12:00:00,84.59,84.63,84.55,84.63,11200.0,56.6035,56.6303,56.5768,56.6303,11200.0
2008-04-03 12:05:00,84.61,84.69,84.6,84.66,12500.0,56.6169,56.6704,56.6102,56.6504,12500.0
2008-04-03 12:10:00,84.66,84.74,84.6,84.71,11700.0,56.6504,56.7039,56.6102,56.6838,11700.0
2008-04-03 12:15:00,84.7,84.74,84.64,84.73,12700.0,56.6771,56.7039,56.637,56.6972,12700.0
2008-04-03 12:20:00,84.74,84.75,84.47,84.51,22800.0,56.7039,56.7106,56.5232,56.55,22800.0
2008-04-03 12:25:00,84.5,84.59,84.48,84.59,6000.0,56.5433,56.6035,56.5299,56.6035,6000.0
2008-04-03 12:30:00,84.58,84.73,84.55,84.72,8500.0,56.5968,56.6972,56.5768,56.6905,8500.0
2008-04-03 12:35:00,84.72,84.86,84.7,84.85,18600.0,56.6905,56.7842,56.6771,56.7775,18600.0
2008-04-03 12:40:00,84.85,84.91,84.72,84.81,32600.0,56.7775,56.8177,56.6905,56.7507,32600.0
2008-04-03 12:45:00,84.78,84.84,84.65,84.76,31900.0,56.7307,56.7708,56.6437,56.7173,31900.0
2008-04-03 12:50:00,84.75,84.76,84.67,84.7,9000.0,56.7106,56.7173,56.6571,56.6771,9000.0
2008-04-03 12:55:00,84.67,84.79,84.67,84.77,8400.0,56.6571,56.7374,56.6571,56.724,8400.0
2008-04-03 13:00:00,84.77,84.85,84.76,84.82,8700.0,56.724,56.7775,56.7173,56.7574,8700.0
2008-04-03 13:05:00,84.8,84.85,84.76,84.76,13900.0,56.744,56.7775,56.7173,56.7173,13900.0
2008-04-03 13:10:00,84.76,84.85,84.75,84.85,11400.0,56.7173,56.7775,56.7106,56.7775,11400.0
2008-04-03 13:15:00,84.84,84.93,84.76,84.91,10700.0,56.7708,56.831,56.7173,56.8177,10700.0
2008-04-03 13:20:00,84.92,84.95,84.84,84.92,12200.0,56.8243,56.8444,56.7708,56.8243,12200.0
2008-04-03 13:25:00,84.88,84.92,84.78,84.83,10100.0,56.7976,56.8243,56.7307,56.7641,10100.0
2008-04-03 13:30:00,84.82,84.86,84.64,84.7,9500.0,56.7574,56.7842,56.637,56.6771,9500.0
2008-04-03 13:35:00,84.69,84.74,84.68,84.7,9000.0,56.6704,56.7039,56.6637,56.6771,9000.0
2008-04-03 13:40:00,84.72,84.73,84.65,84.65,7700.0,56.6905,56.6972,56.6437,56.6437,7700.0
2008-04-03 13:45:00,84.65,84.7,84.65,84.67,11000.0,56.6437,56.6771,56.6437,56.6571,11000.0
2008-04-03 13:50:00,84.67,84.83,84.64,84.8,11700.0,56.6571,56.7641,56.637,56.744,11700.0
2008-04-03 13:55:00,84.82,84.84,84.74,84.81,11500.0,56.7574,56.7708,56.7039,56.7507,11500.0
2008-04-03 14:00:00,84.8,84.93,84.8,84.92,11200.0,56.744,56.831,56.744,56.8243,11200.0
2008-04-03 14:05:00,84.94,84.94,84.77,84.82,14400.0,56.8377,56.8377,56.724,56.7574,14400.0
2008-04-03 14:10:00,84.84,84.88,84.78,84.85,13800.0,56.7708,56.7976,56.7307,56.7775,13800.0
2008-04-03 14:15:00,84.83,84.91,84.69,84.75,14300.0,56.7641,56.8177,56.6704,56.7106,14300.0
2008-04-03 14:20:00,84.75,84.8,84.69,84.75,11000.0,56.7106,56.744,56.6704,56.7106,11000.0
2008-04-03 14:25:00,84.74,84.82,84.74,84.79,7100.0,56.7039,56.7574,56.7039,56.7374,7100.0
2008-04-03 14:30:00,84.78,84.84,84.7,84.72,11600.0,56.7307,56.7708,56.6771,56.6905,11600.0
2008-04-03 14:35:00,84.72,84.72,84.57,84.65,15100.0,56.6905,56.6905,56.5901,56.6437,15100.0
2008-04-03 14:40:00,84.63,84.72,84.6,84.68,12600.0,56.6303,56.6905,56.6102,56.6637,12600.0
2008-04-03 14:45:00,84.7,84.71,84.61,84.71,12600.0,56.6771,56.6838,56.6169,56.6838,12600.0
2008-04-03 14:50:00,84.69,84.76,84.61,84.75,13300.0,56.6704,56.7173,56.6169,56.7106,13300.0
2008-04-03 14:55:00,84.74,84.83,84.69,84.83,10300.0,56.7039,56.7641,56.6704,56.7641,10300.0
2008-04-03 15:00:00,84.8,84.85,84.71,84.78,18700.0,56.744,56.7775,56.6838,56.7307,18700.0
2008-04-03 15:05:00,84.76,84.81,84.67,84.73,14500.0,56.7173,56.7507,56.6571,56.6972,14500.0
2008-04-03 15:10:00,84.72,84.76,84.63,84.65,17700.0,56.6905,56.7173,56.6303,56.6437,17700.0
2008-04-03 15:15:00,84.65,84.66,84.57,84.59,14700.0,56.6437,56.6504,56.5901,56.6035,14700.0
2008-04-03 15:20:00,84.58,84.72,84.56,84.71,14700.0,56.5968,56.6905,56.5834,56.6838,14700.0
2008-04-03 15:25:00,84.72,84.78,84.69,84.7,18200.0,56.6905,56.7307,56.6704,56.6771,18200.0
2008-04-03 15:30:00,84.69,84.71,84.64,84.68,26200.0,56.6704,56.6838,56.637,56.6637,26200.0
2008-04-03 15:35:00,84.69,84.82,84.69,84.75,24800.0,56.6704,56.7574,56.6704,56.7106,24800.0
2008-04-03 15:40:00,84.73,84.78,84.6,84.6,26400.0,56.6972,56.7307,56.6102,56.6102,26400.0
2008-04-03 15:45:00,84.6,84.64,84.5,84.52,25300.0,56.6102,56.637,56.5433,56.5567,25300.0
2008-04-03 15:50:00,84.52,84.68,84.47,84.68,32100.0,56.5567,56.6637,56.5232,56.6637,32100.0
2008-04-03 15:55:00,84.68,84.73,84.66,84.68,53600.0,56.6637,56.6972,56.6504,56.6637,53600.0
2008-04-04 09:30:00,84.94,85.0,84.24,84.27,30400.0,56.8377,56.8779,56.3693,56.3894,30400.0
2008-04-04 09:35:00,84.28,84.85,84.28,84.56,17400.0,56.3961,56.7775,56.3961,56.5834,17400.0
2008-04-04 09:40:00,84.57,84.89,84.48,84.87,29200.0,56.5901,56.8043,56.5299,56.7909,29200.0
2008-04-04 09:45:00,84.87,85.13,84.83,85.09,13600.0,56.7909,56.9649,56.7641,56.9381,13600.0
2008-04-04 09:50:00,85.06,85.28,84.96,85.26,18200.0,56.918,57.0652,56.8511,57.0519,18200.0
2008-04-04 09:55:00,85.25,85.33,85.18,85.27,15200.0,57.0452,57.0987,56.9983,57.0585,15200.0
2008-04-04 10:00:00,85.28,85.33,85.1,85.13,31500.0,57.0652,57.0987,56.9448,56.9649,31500.0
2008-04-04 10:05:00,85.14,85.31,85.11,85.31,18000.0,56.9716,57.0853,56.9515,57.0853,18000.0
2008-04-04 10:10:00,85.26,85.27,85.1,85.15,15900.0,57.0519,57.0585,56.9448,56.9782,15900.0
2008-04-04 10:15:00,85.15,85.23,85.02,85.23,11900.0,56.9782,57.0318,56.8913,57.0318,11900.0
2008-04-04 10:20:00,85.25,85.5,85.25,85.34,19000.0,57.0452,57.2125,57.0452,57.1054,19000.0
2008-04-04 10:25:00,85.36,85.38,85.29,85.3,9900.0,57.1188,57.1322,57.0719,57.0786,9900.0
2008-04-04 10:30:00,85.33,85.42,85.3,85.39,19900.0,57.0987,57.1589,57.0786,57.1388,19900.0
2008-04-04 10:35:00,85.4,85.46,85.35,85.44,7700.0,57.1455,57.1857,57.1121,57.1723,7700.0
2008-04-04 10:40:00,85.43,85.51,85.39,85.42,37100.0,57.1656,57.2191,57.1388,57.1589,37100.0
2008-04-04 10:45:00,85.42,85.44,85.26,85.4,38200.0,57.1589,57.1723,57.0519,57.1455,38200.0
2008-04-04 10:50:00,85.41,85.47,85.37,85.4,24500.0,57.1522,57.1924,57.1255,57.1455,24500.0
2008-04-04 10:55:00,85.4,85.42,85.31,85.42,18100.0,57.1455,57.1589,57.0853,57.1589,18100.0
2008-04-04 11:00:00,85.41,85.51,85.41,85.45,23400.0,57.1522,57.2191,57.1522,57.179,23400.0
2008-04-04 11:05:00,85.5,85.5,85.25,85.36,25700.0,57.2125,57.2125,57.0452,57.1188,25700.0
2008-04-04 11:10:00,85.35,85.46,85.35,85.41,9000.0,57.1121,57.1857,57.1121,57.1522,9000.0
2008-04-04 11:15:00,85.41,85.51,85.29,85.34,16700.0,57.1522,57.2191,57.0719,57.1054,16700.0
2008-04-04 11:20:00,85.35,85.44,85.35,85.36,5500.0,57.1121,57.1723,57.1121,57.1188,5500.0
2008-04-04 11:25:00,85.36,85.57,85.36,85.53,14200.0,57.1188,57.2593,57.1188,57.2325,14200.0
2008-04-04 11:30:00,85.54,85.65,85.5,85.56,24600.0,57.2392,57.3128,57.2125,57.2526,24600.0
2008-04-04 11:35:00,85.57,85.65,85.54,85.59,21500.0,57.2593,57.3128,57.2392,57.2727,21500.0
2008-04-04 11:40:00,85.58,85.65,85.39,85.41,22500.0,57.266,57.3128,57.1388,57.1522,22500.0
2008-04-04 11:45:00,85.4,85.4,85.19,85.21,16100.0,57.1455,57.1455,57.005,57.0184,16100.0
2008-04-04 11:50:00,85.21,85.29,85.15,85.27,15700.0,57.0184,57.0719,56.9782,57.0585,15700.0
2008-04-04 11:55:00,85.27,85.32,85.19,85.29,7300.0,57.0585,57.092,57.005,57.0719,7300.0
2008-04-04 12:00:00,85.3,85.33,85.17,85.29,10900.0,57.0786,57.0987,56.9916,57.0719,10900.0
2008-04-04 12:05:00,85.28,85.42,85.27,85.42,14900.0,57.0652,57.1589,57.0585,57.1589,14900.0
2008-04-04 12:10:00,85.43,85.59,85.34,85.58,17700.0,57.1656,57.2727,57.1054,57.266,17700.0
2008-04-04 12:15:00,85.58,85.66,85.53,85.55,25900.0,57.266,57.3195,57.2325,57.2459,25900.0
2008-04-04 12:20:00,85.53,85.57,85.23,85.51,14200.0,57.2325,57.2593,57.0318,57.2191,14200.0
2008-04-04 12:25:00,85.51,85.51,85.39,85.48,12300.0,57.2191,57.2191,57.1388,57.1991,12300.0
2008-04-04 12:30:00,85.44,85.59,85.42,85.49,16900.0,57.1723,57.2727,57.1589,57.2058,16900.0
2008-04-04 12:35:00,85.51,85.65,85.51,85.64,9700.0,57.2191,57.3128,57.2191,57.3061,9700.0
2008-04-04 12:40:00,85.65,85.76,85.62,85.74,11300.0,57.3128,57.3864,57.2927,57.373,11300.0
2008-04-04 12:45:00,85.75,85.81,85.64,85.65,8700.0,57.3797,57.4199,57.3061,57.3128,8700.0
2008-04-04 12:50:00,85.66,85.77,85.64,85.75,11500.0,57.3195,57.3931,57.3061,57.3797,11500.0
2008-04-04 12:55:00,85.76,85.93,85.76,85.84,14000.0,57.3864,57.5002,57.3864,57.44,14000.0
2008-04-04 13:00:00,85.84,85.94,85.84,85.9,16900.0,57.44,57.5069,57.44,57.4801,16900.0
2008-04-04 13:05:00,85.89,85.92,85.68,85.73,12900.0,57.4734,57.4935,57.3329,57.3664,12900.0
2008-04-04 13:10:00,85.71,85.91,85.64,85.87,12200.0,57.353,57.4868,57.3061,57.46,12200.0
2008-04-04 13:15:00,85.92,85.92,85.85,85.92,7000.0,57.4935,57.4935,57.4467,57.4935,7000.0
2008-04-04 13:20:00,85.88,86.0,85.88,85.99,6900.0,57.4667,57.547,57.4667,57.5403,6900.0
2008-04-04 13:25:00,86.0,86.0,85.96,85.96,5600.0,57.547,57.547,57.5203,57.5203,5600.0
2008-04-04 13:30:00,85.99,85.99,85.9,85.98,7600.0,57.5403,57.5403,57.4801,57.5336,7600.0
2008-04-04 13:35:00,85.98,85.99,85.93,85.95,15600.0,57.5336,57.5403,57.5002,57.5136,15600.0
2008-04-04 13:40:00,85.93,85.96,85.81,85.9,19200.0,57.5002,57.5203,57.4199,57.4801,19200.0
2008-04-04 13:45:00,85.9,85.95,85.86,85.92,9600.0,57.4801,57.5136,57.4533,57.4935,9600.0
2008-04-04 13:50:00,85.92,85.94,85.69,85.77,15500.0,57.4935,57.5069,57.3396,57.3931,15500.0
2008-04-04 13:55:00,85.75,85.8,85.71,85.73,11100.0,57.3797,57.4132,57.353,57.3664,11100.0
2008-04-04 14:00:00,85.75,85.86,85.75,85.83,10100.0,57.3797,57.4533,57.3797,57.4333,10100.0
2008-04-04 14:05:00,85.83,85.83,85.56,85.59,22300.0,57.4333,57.4333,57.2526,57.2727,22300.0
2008-04-04 14:10:00,85.58,85.63,85.53,85.56,12500.0,57.266,57.2994,57.2325,57.2526,12500.0
2008-04-04 14:15:00,85.56,85.62,85.46,85.5,19500.0,57.2526,57.2927,57.1857,57.2125,19500.0
2008-04-04 14:20:00,85.5,85.6,85.45,85.46,23900.0,57.2125,57.2794,57.179,57.1857,23900.0
2008-04-04 14:25:00,85.46,85.48,85.3,85.47,21500.0,57.1857,57.1991,57.0786,57.1924,21500.0
2008-04-04 14:30:00,85.48,85.49,85.39,85.44,13300.0,57.1991,57.2058,57.1388,57.1723,13300.0
2008-04-04 14:35:00,85.44,85.59,85.4,85.58,21700.0,57.1723,57.2727,57.1455,57.266,21700.0
2008-04-04 14:40:00,85.58,85.63,85.44,85.56,22800.0,57.266,57.2994,57.1723,57.2526,22800.0
2008-04-04 14:45:00,85.57,85.63,85.57,85.6,6800.0,57.2593,57.2994,57.2593,57.2794,6800.0
2008-04-04 14:50:00,85.6,85.68,85.58,85.61,11200.0,57.2794,57.3329,57.266,57.2861,11200.0
2008-04-04 14:55:00,85.59,85.65,85.55,85.55,8000.0,57.2727,57.3128,57.2459,57.2459,8000.0
2008-04-04 15:00:00,85.55,85.69,85.42,85.48,17000.0,57.2459,57.3396,57.1589,57.1991,17000.0
2008-04-04 15:05:00,85.46,85.58,85.4,85.57,15500.0,57.1857,57.266,57.1455,57.2593,15500.0
2008-04-04 15:10:00,85.57,85.59,85.37,85.39,12300.0,57.2593,57.2727,57.1255,57.1388,12300.0
2008-04-04 15:15:00,85.39,85.44,85.36,85.4,8200.0,57.1388,57.1723,57.1188,57.1455,8200.0
2008-04-04 15:20:00,85.44,85.49,85.36,85.43,11000.0,57.1723,57.2058,57.1188,57.1656,11000.0
2008-04-04 15:25:00,85.42,85.45,85.29,85.44,10700.0,57.1589,57.179,57.0719,57.1723,10700.0
2008-04-04 15:30:00,85.45,85.51,85.4,85.42,14700.0,57.179,57.2191,57.1455,57.1589,14700.0
2008-04-04 15:35:00,85.41,85.46,85.28,85.32,16500.0,57.1522,57.1857,57.0652,57.092,16500.0
2008-04-04 15:40:00,85.31,85.44,85.28,85.37,16100.0,57.0853,57.1723,57.0652,57.1255,16100.0
2008-04-04 15:45:00,85.38,85.41,85.3,85.37,21400.0,57.1322,57.1522,57.0786,57.1255,21400.0
2008-04-04 15:50:00,85.37,85.43,85.35,85.35,42500.0,57.1255,57.1656,57.1121,57.1121,42500.0
2008-04-04 15:55:00,85.35,85.39,85.29,85.34,48100.0,57.1121,57.1388,57.0719,57.1054,48100.0
2008-04-07 09:30:00,85.87,86.39,85.8,85.89,40600.0,57.46,57.808,57.4132,57.4734,40600.0
2008-04-07 09:35:00,85.89,86.08,85.8,85.97,17700.0,57.4734,57.6006,57.4132,57.527,17700.0
2008-04-07 09:40:00,85.95,85.96,85.85,85.87,15400.0,57.5136,57.5203,57.4467,57.46,15400.0
2008-04-07 09:45:00,85.89,85.89,85.58,85.67,15000.0,57.4734,57.4734,57.266,57.3262,15000.0
2008-04-07 09:50:00,85.67,85.84,85.66,85.71,13000.0,57.3262,57.44,57.3195,57.353,13000.0
2008-04-07 09:55:00,85.72,85.78,85.64,85.68,15300.0,57.3597,57.3998,57.3061,57.3329,15300.0
2008-04-07 10:00:00,85.67,85.7,85.55,85.62,28900.0,57.3262,57.3463,57.2459,57.2927,28900.0
2008-04-07 10:05:00,85.59,85.67,85.47,85.5,54300.0,57.2727,57.3262,57.1924,57.2125,54300.0
2008-04-07 10:10:00,85.5,85.55,85.42,85.45,61600.0,57.2125,57.2459,57.1589,57.179,61600.0
2008-04-07 10:15:00,85.43,85.45,85.37,85.4,22900.0,57.1656,57.179,57.1255,57.1455,22900.0
2008-04-07 10:20:00,85.39,85.41,85.31,85.34,14900.0,57.1388,57.1522,57.0853,57.1054,14900.0
2008-04-07 10:25:00,85.36,85.45,85.25,85.41,21000.0,57.1188,57.179,57.0452,57.1522,21000.0
2008-04-07 10:30:00,85.39,85.45,85.29,85.34,21400.0,57.1388,57.179,57.0719,57.1054,21400.0
2008-04-07 10:35:00,85.33,85.38,85.3,85.3,8200.0,57.0987,57.1322,57.0786,57.0786,8200.0
2008-04-07 10:40:00,85.29,85.31,85.19,85.26,24900.0,57.0719,57.0853,57.005,57.0519,24900.0
2008-04-07 10:45:00,85.25,85.32,85.21,85.25,8000.0,57.0452,57.092,57.0184,57.0452,8000.0
2008-04-07 10:50:00,85.24,85.38,85.24,85.35,7900.0,57.0385,57.1322,57.0385,57.1121,7900.0
2008-04-07 10:55:00,85.37,85.56,85.34,85.56,7100.0,57.1255,57.2526,57.1054,57.2526,7100.0
2008-04-07 11:00:00,85.57,85.69,85.57,85.63,11400.0,57.2593,57.3396,57.2593,57.2994,11400.0
2008-04-07 11:05:00,85.66,85.74,85.64,85.66,10900.0,57.3195,57.373,57.3061,57.3195,10900.0
2008-04-07 11:10:00,85.67,85.71,85.58,85.63,10100.0,57.3262,57.353,57.266,57.2994,10100.0
2008-04-07 11:15:00,85.62,85.68,85.52,85.66,16200.0,57.2927,57.3329,57.2258,57.3195,16200.0
2008-04-07 11:20:00,85.66,85.85,85.66,85.82,12800.0,57.3195,57.4467,57.3195,57.4266,12800.0
2008-04-07 11:25:00,85.81,85.83,85.7,85.73,8000.0,57.4199,57.4333,57.3463,57.3664,8000.0
2008-04-07 11:30:00,85.69,85.78,85.69,85.77,11400.0,57.3396,57.3998,57.3396,57.3931,11400.0
2008-04-07 11:35:00,85.75,85.79,85.72,85.77,7800.0,57.3797,57.4065,57.3597,57.3931,7800.0
2008-04-07 11:40:00,85.75,85.88,85.75,85.88,23300.0,57.3797,57.4667,57.3797,57.4667,23300.0
2008-04-07 11:45:00,85.86,85.97,85.76,85.81,29700.0,57.4533,57.527,57.3864,57.4199,29700.0
2008-04-07 11:50:00,85.8,85.9,85.79,85.84,18100.0,57.4132,57.4801,57.4065,57.44,18100.0
2008-04-07 11:55:00,85.82,85.84,85.75,85.84,11100.0,57.4266,57.44,57.3797,57.44,11100.0
2008-04-07 12:00:00,85.84,85.99,85.82,85.89,24400.0,57.44,57.5403,57.4266,57.4734,24400.0
2008-04-07 12:05:00,85.91,86.01,85.88,85.98,12500.0,57.4868,57.5537,57.4667,57.5336,12500.0
2008-04-07 12:10:00,85.97,86.08,85.96,86.07,20300.0,57.527,57.6006,57.5203,57.5939,20300.0
2008-04-07 12:15:00,86.07,86.13,85.94,85.94,33500.0,57.5939,57.634,57.5069,57.5069,33500.0
2008-04-07 12:20:00,85.95,86.2,85.95,86.17,24800.0,57.5136,57.6809,57.5136,57.6608,24800.0
2008-04-07 12:25:00,86.17,86.29,86.14,86.23,15000.0,57.6608,57.7411,57.6407,57.7009,15000.0
2008-04-07 12:30:00,86.23,86.23,86.08,86.09,16300.0,57.7009,57.7009,57.6006,57.6073,16300.0
2008-04-07 12:35:00,86.12,86.29,86.1,86.23,16900.0,57.6273,57.7411,57.6139,57.7009,16900.0
2008-04-07 12:40:00,86.2,86.21,86.08,86.13,22600.0,57.6809,57.6875,57.6006,57.634,22600.0
2008-04-07 12:45:00,86.11,86.15,86.06,86.06,20000.0,57.6206,57.6474,57.5872,57.5872,20000.0
2008-04-07 12:50:00,86.05,86.06,85.89,85.92,27700.0,57.5805,57.5872,57.4734,57.4935,27700.0
2008-04-07 12:55:00,85.92,85.97,85.92,85.96,11700.0,57.4935,57.527,57.4935,57.5203,11700.0
2008-04-07 13:00:00,85.98,86.0,85.87,85.89,18400.0,57.5336,57.547,57.46,57.4734,18400.0
2008-04-07 13:05:00,85.89,85.89,85.77,85.77,7400.0,57.4734,57.4734,57.3931,57.3931,7400.0
2008-04-07 13:10:00,85.78,85.82,85.68,85.79,17500.0,57.3998,57.4266,57.3329,57.4065,17500.0
2008-04-07 13:15:00,85.78,85.78,85.69,85.74,16000.0,57.3998,57.3998,57.3396,57.373,16000.0
2008-04-07 13:20:00,85.74,85.75,85.68,85.74,14300.0,57.373,57.3797,57.3329,57.373,14300.0
2008-04-07 13:25:00,85.74,85.78,85.71,85.78,10500.0,57.373,57.3998,57.353,57.3998,10500.0
2008-04-07 13:30:00,85.78,85.86,85.76,85.85,7600.0,57.3998,57.4533,57.3864,57.4467,7600.0
2008-04-07 13:35:00,85.84,85.92,85.8,85.8,10000.0,57.44,57.4935,57.4132,57.4132,10000.0
2008-04-07 13:40:00,85.81,85.95,85.81,85.91,10900.0,57.4199,57.5136,57.4199,57.4868,10900.0
2008-04-07 13:45:00,85.9,85.97,85.88,85.95,4500.0,57.4801,57.527,57.4667,57.5136,4500.0
2008-04-07 13:50:00,85.95,85.95,85.8,85.8,12600.0,57.5136,57.5136,57.4132,57.4132,12600.0
2008-04-07 13:55:00,85.81,85.91,85.8,85.88,6700.0,57.4199,57.4868,57.4132,57.4667,6700.0
2008-04-07 14:00:00,85.89,85.95,85.81,85.81,14500.0,57.4734,57.5136,57.4199,57.4199,14500.0
2008-04-07 14:05:00,85.8,85.85,85.76,85.8,12800.0,57.4132,57.4467,57.3864,57.4132,12800.0
2008-04-07 14:10:00,85.78,85.81,85.74,85.75,10300.0,57.3998,57.4199,57.373,57.3797,10300.0
2008-04-07 14:15:00,85.75,85.79,85.72,85.73,12200.0,57.3797,57.4065,57.3597,57.3664,12200.0
2008-04-07 14:20:00,85.73,85.81,85.64,85.67,18700.0,57.3664,57.4199,57.3061,57.3262,18700.0
2008-04-07 14:25:00,85.69,85.78,85.65,85.67,18100.0,57.3396,57.3998,57.3128,57.3262,18100.0
2008-04-07 14:30:00,85.68,85.74,85.56,85.58,11800.0,57.3329,57.373,57.2526,57.266,11800.0
2008-04-07 14:35:00,85.57,85.68,85.49,85.68,21200.0,57.2593,57.3329,57.2058,57.3329,21200.0
2008-04-07 14:40:00,85.66,85.71,85.61,85.67,9800.0,57.3195,57.353,57.2861,57.3262,9800.0
2008-04-07 14:45:00,85.65,85.69,85.61,85.63,14400.0,57.3128,57.3396,57.2861,57.2994,14400.0
2008-04-07 14:50:00,85.62,85.77,85.6,85.76,13800.0,57.2927,57.3931,57.2794,57.3864,13800.0
2008-04-07 14:55:00,85.76,85.78,85.57,85.57,13700.0,57.3864,57.3998,57.2593,57.2593,13700.0
2008-04-07 15:00:00,85.57,85.67,85.46,85.64,22800.0,57.2593,57.3262,57.1857,57.3061,22800.0
2008-04-07 15:05:00,85.62,85.62,85.49,85.52,14700.0,57.2927,57.2927,57.2058,57.2258,14700.0
2008-04-07 15:10:00,85.51,85.63,85.47,85.62,27600.0,57.2191,57.2994,57.1924,57.2927,27600.0
2008-04-07 15:15:00,85.61,85.75,85.58,85.75,19100.0,57.2861,57.3797,57.266,57.3797,19100.0
2008-04-07 15:20:00,85.71,85.88,85.7,85.84,12900.0,57.353,57.4667,57.3463,57.44,12900.0
2008-04-07 15:25:00,85.84,85.85,85.69,85.69,30700.0,57.44,57.4467,57.3396,57.3396,30700.0
2008-04-07 15:30:00,85.7,85.7,85.3,85.34,34800.0,57.3463,57.3463,57.0786,57.1054,34800.0
2008-04-07 15:35:00,85.34,85.49,85.27,85.46,23600.0,57.1054,57.2058,57.0585,57.1857,23600.0
2008-04-07 15:40:00,85.44,85.5,85.41,85.45,16800.0,57.1723,57.2125,57.1522,57.179,16800.0
2008-04-07 15:45:00,85.45,85.56,85.45,85.47,23400.0,57.179,57.2526,57.179,57.1924,23400.0
2008-04-07 15:50:00,85.47,85.56,85.47,85.56,24900.0,57.1924,57.2526,57.1924,57.2526,24900.0
2008-04-07 15:55:00,85.56,85.61,85.52,85.55,38300.0,57.2526,57.2861,57.2258,57.2459,38300.0
2008-04-08 09:30:00,84.96,85.17,84.85,85.17,24000.0,56.8511,56.9916,56.7775,56.9916,24000.0
2008-04-08 09:35:00,85.12,85.17,84.89,85.05,15500.0,56.9582,56.9916,56.8043,56.9113,15500.0
2008-04-08 09:40:00,85.04,85.11,84.99,85.08,11900.0,56.9046,56.9515,56.8712,56.9314,11900.0
2008-04-08 09:45:00,85.07,85.1,84.95,85.02,15700.0,56.9247,56.9448,56.8444,56.8913,15700.0
2008-04-08 09:50:00,85.03,85.06,84.98,85.01,10500.0,56.8979,56.918,56.8645,56.8846,10500.0
2008-04-08 09:55:00,85.0,85.0,84.83,84.88,19200.0,56.8779,56.8779,56.7641,56.7976,19200.0
2008-04-08 10:00:00,84.88,84.97,84.85,84.91,15900.0,56.7976,56.8578,56.7775,56.8177,15900.0
2008-04-08 10:05:00,84.93,84.97,84.86,84.9,31200.0,56.831,56.8578,56.7842,56.811,31200.0
2008-04-08 10:10:00,84.91,85.02,84.88,84.89,15600.0,56.8177,56.8913,56.7976,56.8043,15600.0
2008-04-08 10:15:00,84.87,84.88,84.71,84.71,16400.0,56.7909,56.7976,56.6838,56.6838,16400.0
2008-04-08 10:20:00,84.71,84.74,84.52,84.55,21300.0,56.6838,56.7039,56.5567,56.5768,21300.0
2008-04-08 10:25:00,84.57,84.57,84.46,84.53,21800.0,56.5901,56.5901,56.5165,56.5634,21800.0
2008-04-08 10:30:00,84.51,84.54,84.47,84.49,23200.0,56.55,56.5701,56.5232,56.5366,23200.0
2008-04-08 10:35:00,84.49,84.57,84.47,84.57,10300.0,56.5366,56.5901,56.5232,56.5901,10300.0
2008-04-08 10:40:00,84.56,84.68,84.56,84.64,10700.0,56.5834,56.6637,56.5834,56.637,10700.0
2008-04-08 10:45:00,84.64,84.69,84.57,84.59,10500.0,56.637,56.6704,56.5901,56.6035,10500.0
2008-04-08 10:50:00,84.59,84.63,84.53,84.56,10100.0,56.6035,56.6303,56.5634,56.5834,10100.0
2008-04-08 10:55:00,84.55,84.56,84.49,84.51,8200.0,56.5768,56.5834,56.5366,56.55,8200.0
2008-04-08 11:00:00,84.49,84.5,84.46,84.5,12800.0,56.5366,56.5433,56.5165,56.5433,12800.0
2008-04-08 11:05:00,84.52,84.52,84.45,84.5,18600.0,56.5567,56.5567,56.5098,56.5433,18600.0
2008-04-08 11:10:00,84.47,84.5,84.3,84.31,50300.0,56.5232,56.5433,56.4095,56.4162,50300.0
2008-04-08 11:15:00,84.31,84.38,84.22,84.38,29200.0,56.4162,56.463,56.3559,56.463,29200.0
2008-04-08 11:20:00,84.36,84.48,84.36,84.43,8600.0,56.4496,56.5299,56.4496,56.4965,8600.0
2008-04-08 11:25:00,84.45,84.49,84.38,84.49,11000.0,56.5098,56.5366,56.463,56.5366,11000.0
2008-04-08 11:30:00,84.48,84.6,84.45,84.6,19500.0,56.5299,56.6102,56.5098,56.6102,19500.0
2008-04-08 11:35:00,84.6,84.65,84.54,84.61,9700.0,56.6102,56.6437,56.5701,56.6169,9700.0
2008-04-08 11:40:00,84.63,84.74,84.63,84.74,15300.0,56.6303,56.7039,56.6303,56.7039,15300.0
2008-04-08 11:45:00,84.73,84.73,84.61,84.62,15600.0,56.6972,56.6972,56.6169,56.6236,15600.0
2008-04-08 11:50:00,84.64,84.65,84.5,84.65,33700.0,56.637,56.6437,56.5433,56.6437,33700.0
2008-04-08 11:55:00,84.65,84.69,84.65,84.69,6300.0,56.6437,56.6704,56.6437,56.6704,6300.0
2008-04-08 12:00:00,84.67,84.7,84.61,84.63,10400.0,56.6571,56.6771,56.6169,56.6303,10400.0
2008-04-08 12:05:00,84.62,84.71,84.62,84.69,11700.0,56.6236,56.6838,56.6236,56.6704,11700.0
2008-04-08 12:10:00,84.68,84.68,84.4,84.47,13400.0,56.6637,56.6637,56.4764,56.5232,13400.0
2008-04-08 12:15:00,84.47,84.56,84.46,84.56,8200.0,56.5232,56.5834,56.5165,56.5834,8200.0
2008-04-08 12:20:00,84.58,84.67,84.55,84.67,8500.0,56.5968,56.6571,56.5768,56.6571,8500.0
2008-04-08 12:25:00,84.66,84.67,84.46,84.5,10700.0,56.6504,56.6571,56.5165,56.5433,10700.0
2008-04-08 12:30:00,84.5,84.54,84.49,84.52,7300.0,56.5433,56.5701,56.5366,56.5567,7300.0
2008-04-08 12:35:00,84.52,84.55,84.46,84.46,9400.0,56.5567,56.5768,56.5165,56.5165,9400.0
2008-04-08 12:40:00,84.45,84.48,84.37,84.38,13600.0,56.5098,56.5299,56.4563,56.463,13600.0
2008-04-08 12:45:00,84.4,84.54,84.39,84.53,12400.0,56.4764,56.5701,56.4697,56.5634,12400.0
2008-04-08 12:50:00,84.54,84.57,84.41,84.44,13900.0,56.5701,56.5901,56.4831,56.5032,13900.0
2008-04-08 12:55:00,84.44,84.52,84.43,84.45,12600.0,56.5032,56.5567,56.4965,56.5098,12600.0
2008-04-08 13:00:00,84.44,84.53,84.42,84.49,10500.0,56.5032,56.5634,56.4898,56.5366,10500.0
2008-04-08 13:05:00,84.45,84.45,84.4,84.42,5600.0,56.5098,56.5098,56.4764,56.4898,5600.0
2008-04-08 13:10:00,84.42,84.49,84.4,84.41,9900.0,56.4898,56.5366,56.4764,56.4831,9900.0
2008-04-08 13:15:00,84.42,84.47,84.41,84.44,15200.0,56.4898,56.5232,56.4831,56.5032,15200.0
2008-04-08 13:20:00,84.44,84.5,84.44,84.47,7900.0,56.5032,56.5433,56.5032,56.5232,7900.0
2008-04-08 13:25:00,84.46,84.51,84.38,84.38,12300.0,56.5165,56.55,56.463,56.463,12300.0
2008-04-08 13:30:00,84.39,84.41,84.33,84.33,10600.0,56.4697,56.4831,56.4295,56.4295,10600.0
2008-04-08 13:35:00,84.34,84.39,84.32,84.36,10900.0,56.4362,56.4697,56.4229,56.4496,10900.0
2008-04-08 13:40:00,84.36,84.39,84.32,84.34,9800.0,56.4496,56.4697,56.4229,56.4362,9800.0
2008-04-08 13:45:00,84.35,84.44,84.35,84.44,10900.0,56.4429,56.5032,56.4429,56.5032,10900.0
2008-04-08 13:50:00,84.44,84.59,84.44,84.57,8700.0,56.5032,56.6035,56.5032,56.5901,8700.0
2008-04-08 13:55:00,84.57,84.64,84.53,84.58,15500.0,56.5901,56.637,56.5634,56.5968,15500.0
2008-04-08 14:00:00,84.58,84.67,84.5,84.64,28100.0,56.5968,56.6571,56.5433,56.637,28100.0
2008-04-08 14:05:00,84.68,84.69,84.49,84.49,9200.0,56.6637,56.6704,56.5366,56.5366,9200.0
2008-04-08 14:10:00,84.48,84.63,84.48,84.61,10400.0,56.5299,56.6303,56.5299,56.6169,10400.0
2008-04-08 14:15:00,84.63,84.66,84.59,84.61,19900.0,56.6303,56.6504,56.6035,56.6169,19900.0
2008-04-08 14:20:00,84.61,84.62,84.51,84.54,22700.0,56.6169,56.6236,56.55,56.5701,22700.0
2008-04-08 14:25:00,84.54,84.63,84.5,84.62,10300.0,56.5701,56.6303,56.5433,56.6236,10300.0
2008-04-08 14:30:00,84.65,84.7,84.6,84.66,13100.0,56.6437,56.6771,56.6102,56.6504,13100.0
2008-04-08 14:35:00,84.65,84.74,84.62,84.71,12200.0,56.6437,56.7039,56.6236,56.6838,12200.0
2008-04-08 14:40:00,84.71,84.74,84.58,84.6,12000.0,56.6838,56.7039,56.5968,56.6102,12000.0
2008-04-08 14:45:00,84.6,84.72,84.59,84.7,22900.0,56.6102,56.6905,56.6035,56.6771,22900.0
2008-04-08 14:50:00,84.7,84.87,84.67,84.83,19100.0,56.6771,56.7909,56.6571,56.7641,19100.0
2008-04-08 14:55:00,84.85,84.89,84.75,84.79,29900.0,56.7775,56.8043,56.7106,56.7374,29900.0
2008-04-08 15:00:00,84.78,84.84,84.73,84.79,43200.0,56.7307,56.7708,56.6972,56.7374,43200.0
2008-04-08 15:05:00,84.79,84.82,84.75,84.78,27500.0,56.7374,56.7574,56.7106,56.7307,27500.0
2008-04-08 15:10:00,84.75,84.8,84.61,84.72,31300.0,56.7106,56.744,56.6169,56.6905,31300.0
2008-04-08 15:15:00,84.73,84.75,84.64,84.71,22700.0,56.6972,56.7106,56.637,56.6838,22700.0
2008-04-08 15:20:00,84.71,84.73,84.58,84.59,13600.0,56.6838,56.6972,56.5968,56.6035,13600.0
2008-04-08 15:25:00,84.6,84.76,84.6,84.76,15800.0,56.6102,56.7173,56.6102,56.7173,15800.0
2008-04-08 15:30:00,84.78,84.97,84.78,84.84,35400.0,56.7307,56.8578,56.7307,56.7708,35400.0
2008-04-08 15:35:00,84.85,84.86,84.76,84.8,21200.0,56.7775,56.7842,56.7173,56.744,21200.0
2008-04-08 15:40:00,84.79,84.84,84.73,84.83,23700.0,56.7374,56.7708,56.6972,56.7641,23700.0
2008-04-08 15:45:00,84.83,84.87,84.71,84.73,29600.0,56.7641,56.7909,56.6838,56.6972,29600.0
2008-04-08 15:50:00,84.73,84.83,84.73,84.8,33900.0,56.6972,56.7641,56.6972,56.744,33900.0
2008-04-08 15:55:00,84.81,84.82,84.68,84.72,58300.0,56.7507,56.7574,56.6637,56.6905,58300.0
2008-04-09 09:30:00,85.01,85.01,84.57,84.97,21700.0,57.1189,57.1189,56.8232,57.092,21700.0
2008-04-09 09:35:00,84.93,85.09,84.85,85.08,13900.0,57.0651,57.1726,57.0114,57.1659,13900.0
2008-04-09 09:40:00,85.03,85.18,84.85,85.04,23600.0,57.1323,57.2331,57.0114,57.139,23600.0
2008-04-09 09:45:00,85.02,85.26,85.01,85.18,22400.0,57.1256,57.2869,57.1189,57.2331,22400.0
2008-04-09 09:50:00,85.2,85.45,85.19,85.24,22000.0,57.2465,57.4145,57.2398,57.2734,22000.0
2008-04-09 09:55:00,85.26,85.37,85.19,85.35,23400.0,57.2869,57.3608,57.2398,57.3473,23400.0
2008-04-09 10:00:00,85.34,85.4,85.16,85.16,19900.0,57.3406,57.3809,57.2197,57.2197,19900.0
2008-04-09 10:05:00,85.18,85.22,85.09,85.2,21200.0,57.2331,57.26,57.1726,57.2465,21200.0
2008-04-09 10:10:00,85.21,85.22,85.08,85.16,16700.0,57.2533,57.26,57.1659,57.2197,16700.0
2008-04-09 10:15:00,85.15,85.2,85.09,85.18,22000.0,57.2129,57.2465,57.1726,57.2331,22000.0
2008-04-09 10:20:00,85.18,85.27,85.17,85.17,15100.0,57.2331,57.2936,57.2264,57.2264,15100.0
2008-04-09 10:25:00,85.18,85.21,85.07,85.12,10400.0,57.2331,57.2533,57.1592,57.1928,10400.0
2008-04-09 10:30:00,85.11,85.14,84.81,84.94,18600.0,57.1861,57.2062,56.9845,57.0718,18600.0
2008-04-09 10:35:00,84.88,84.92,84.83,84.84,15000.0,57.0315,57.0584,56.9979,57.0047,15000.0
2008-04-09 10:40:00,84.87,85.06,84.83,84.99,14900.0,57.0248,57.1525,56.9979,57.1054,14900.0
2008-04-09 10:45:00,85.02,85.17,85.0,85.16,18400.0,57.1256,57.2264,57.1122,57.2197,18400.0
2008-04-09 10:50:00,85.16,85.25,84.99,84.99,18100.0,57.2197,57.2801,57.1054,57.1054,18100.0
2008-04-09 10:55:00,85.01,85.06,84.82,84.83,16100.0,57.1189,57.1525,56.9912,56.9979,16100.0
2008-04-09 11:00:00,84.86,84.87,84.61,84.63,36600.0,57.0181,57.0248,56.8501,56.8636,36600.0
2008-04-09 11:05:00,84.63,84.64,84.53,84.56,33000.0,56.8636,56.8703,56.7964,56.8165,33000.0
2008-04-09 11:10:00,84.58,84.67,84.54,84.64,23300.0,56.83,56.8904,56.8031,56.8703,23300.0
2008-04-09 11:15:00,84.64,84.69,84.52,84.53,20000.0,56.8703,56.9039,56.7896,56.7964,20000.0
2008-04-09 11:20:00,84.54,84.63,84.41,84.42,19900.0,56.8031,56.8636,56.7157,56.7225,19900.0
2008-04-09 11:25:00,84.47,84.66,84.46,84.66,14500.0,56.756,56.8837,56.7493,56.8837,14500.0
2008-04-09 11:30:00,84.66,84.71,84.57,84.58,8300.0,56.8837,56.9173,56.8232,56.83,8300.0
2008-04-09 11:35:00,84.58,84.58,84.35,84.49,27000.0,56.83,56.83,56.6754,56.7695,27000.0
2008-04-09 11:40:00,84.51,84.66,84.51,84.56,8700.0,56.7829,56.8837,56.7829,56.8165,8700.0
2008-04-09 11:45:00,84.57,84.68,84.57,84.61,13900.0,56.8232,56.8972,56.8232,56.8501,13900.0
2008-04-09 11:50:00,84.62,84.63,84.54,84.6,24200.0,56.8568,56.8636,56.8031,56.8434,24200.0
2008-04-09 11:55:00,84.6,84.72,84.57,84.7,13900.0,56.8434,56.924,56.8232,56.9106,13900.0
2008-04-09 12:00:00,84.65,84.68,84.49,84.67,24400.0,56.877,56.8972,56.7695,56.8904,24400.0
2008-04-09 12:05:00,84.67,84.8,84.65,84.71,17200.0,56.8904,56.9778,56.877,56.9173,17200.0
2008-04-09 12:10:00,84.71,84.71,84.56,84.65,11400.0,56.9173,56.9173,56.8165,56.877,11400.0
2008-04-09 12:15:00,84.65,84.71,84.65,84.67,21700.0,56.877,56.9173,56.877,56.8904,21700.0
2008-04-09 12:20:00,84.67,84.69,84.53,84.6,19400.0,56.8904,56.9039,56.7964,56.8434,19400.0
2008-04-09 12:25:00,84.61,84.74,84.61,84.69,8000.0,56.8501,56.9375,56.8501,56.9039,8000.0
2008-04-09 12:30:00,84.69,84.76,84.68,84.73,9700.0,56.9039,56.9509,56.8972,56.9307,9700.0
2008-04-09 12:35:00,84.72,84.82,84.71,84.79,15700.0,56.924,56.9912,56.9173,56.9711,15700.0
2008-04-09 12:40:00,84.79,84.8,84.67,84.67,9900.0,56.9711,56.9778,56.8904,56.8904,9900.0
2008-04-09 12:45:00,84.68,84.69,84.49,84.58,33600.0,56.8972,56.9039,56.7695,56.83,33600.0
2008-04-09 12:50:00,84.6,84.7,84.47,84.51,32800.0,56.8434,56.9106,56.756,56.7829,32800.0
2008-04-09 12:55:00,84.53,84.62,84.47,84.5,18500.0,56.7964,56.8568,56.756,56.7762,18500.0
2008-04-09 13:00:00,84.5,84.68,84.5,84.65,5900.0,56.7762,56.8972,56.7762,56.877,5900.0
2008-04-09 13:05:00,84.65,84.76,84.52,84.69,21000.0,56.877,56.9509,56.7896,56.9039,21000.0
2008-04-09 13:10:00,84.69,84.74,84.55,84.56,21700.0,56.9039,56.9375,56.8098,56.8165,21700.0
2008-04-09 13:15:00,84.56,84.74,84.56,84.7,5000.0,56.8165,56.9375,56.8165,56.9106,5000.0
2008-04-09 13:20:00,84.67,84.67,84.51,84.51,5000.0,56.8904,56.8904,56.7829,56.7829,5000.0
2008-04-09 13:25:00,84.51,84.62,84.49,84.56,5000.0,56.7829,56.8568,56.7695,56.8165,5000.0
2008-04-09 13:30:00,84.56,84.7,84.56,84.65,6400.0,56.8165,56.9106,56.8165,56.877,6400.0
2008-04-09 13:35:00,84.65,84.8,84.65,84.8,7000.0,56.877,56.9778,56.877,56.9778,7000.0
2008-04-09 13:40:00,84.75,84.77,84.69,84.74,4400.0,56.9442,56.9576,56.9039,56.9375,4400.0
2008-04-09 13:45:00,84.73,84.73,84.57,84.57,6000.0,56.9307,56.9307,56.8232,56.8232,6000.0
2008-04-09 13:50:00,84.58,84.67,84.55,84.67,6700.0,56.83,56.8904,56.8098,56.8904,6700.0
2008-04-09 13:55:00,84.63,84.72,84.62,84.68,9600.0,56.8636,56.924,56.8568,56.8972,9600.0
2008-04-09 14:00:00,84.69,84.76,84.65,84.72,14300.0,56.9039,56.9509,56.877,56.924,14300.0
2008-04-09 14:05:00,84.73,84.74,84.65,84.65,6900.0,56.9307,56.9375,56.877,56.877,6900.0
2008-04-09 14:10:00,84.65,84.66,84.46,84.5,13300.0,56.877,56.8837,56.7493,56.7762,13300.0
2008-04-09 14:15:00,84.47,84.52,84.4,84.5,9200.0,56.756,56.7896,56.709,56.7762,9200.0
2008-04-09 14:20:00,84.5,84.55,84.47,84.5,6200.0,56.7762,56.8098,56.756,56.7762,6200.0
2008-04-09 14:25:00,84.51,84.57,84.43,84.54,11200.0,56.7829,56.8232,56.7292,56.8031,11200.0
2008-04-09 14:30:00,84.5,84.54,84.47,84.51,7900.0,56.7762,56.8031,56.756,56.7829,7900.0
2008-04-09 14:35:00,84.49,84.65,84.45,84.64,11900.0,56.7695,56.877,56.7426,56.8703,11900.0
2008-04-09 14:40:00,84.65,84.69,84.56,84.61,13000.0,56.877,56.9039,56.8165,56.8501,13000.0
2008-04-09 14:45:00,84.58,84.68,84.54,84.64,10300.0,56.83,56.8972,56.8031,56.8703,10300.0
2008-04-09 14:50:00,84.59,84.63,84.51,84.52,12100.0,56.8367,56.8636,56.7829,56.7896,12100.0
2008-04-09 14:55:00,84.52,84.66,84.5,84.65,9000.0,56.7896,56.8837,56.7762,56.877,9000.0
2008-04-09 15:00:00,84.61,84.64,84.53,84.63,13100.0,56.8501,56.8703,56.7964,56.8636,13100.0
2008-04-09 15:05:00,84.64,84.68,84.59,84.61,11700.0,56.8703,56.8972,56.8367,56.8501,11700.0
2008-04-09 15:10:00,84.65,84.66,84.5,84.66,12400.0,56.877,56.8837,56.7762,56.8837,12400.0
2008-04-09 15:15:00,84.66,84.76,84.62,84.73,10200.0,56.8837,56.9509,56.8568,56.9307,10200.0
2008-04-09 15:20:00,84.77,84.88,84.74,84.77,21300.0,56.9576,57.0315,56.9375,56.9576,21300.0
2008-04-09 15:25:00,84.79,84.89,84.77,84.78,15000.0,56.9711,57.0383,56.9576,56.9643,15000.0
2008-04-09 15:30:00,84.82,84.91,84.77,84.83,14200.0,56.9912,57.0517,56.9576,56.9979,14200.0
2008-04-09 15:35:00,84.82,85.04,84.82,85.02,33700.0,56.9912,57.139,56.9912,57.1256,33700.0
2008-04-09 15:40:00,85.03,85.04,84.94,85.0,32000.0,57.1323,57.139,57.0718,57.1122,32000.0
2008-04-09 15:45:00,85.0,85.07,84.98,85.06,51200.0,57.1122,57.1592,57.0987,57.1525,51200.0
2008-04-09 15:50:00,85.03,85.07,84.95,84.97,65200.0,57.1323,57.1592,57.0786,57.092,65200.0
2008-04-09 15:55:00,84.97,84.99,84.87,84.99,40500.0,57.092,57.1054,57.0248,57.1054,40500.0
2008-04-10 09:30:00,85.08,85.29,84.77,84.86,13500.0,57.1659,57.307,56.9576,57.0181,13500.0
2008-04-10 09:35:00,84.92,84.92,84.59,84.8,20400.0,57.0584,57.0584,56.8367,56.9778,20400.0
2008-04-10 09:40:00,84.73,84.92,84.69,84.73,13600.0,56.9307,57.0584,56.9039,56.9307,13600.0
2008-04-10 09:45:00,84.69,84.71,84.5,84.54,14600.0,56.9039,56.9173,56.7762,56.8031,14600.0
2008-04-10 09:50:00,84.52,84.71,84.5,84.69,12300.0,56.7896,56.9173,56.7762,56.9039,12300.0
2008-04-10 09:55:00,84.68,84.8,84.64,84.66,11600.0,56.8972,56.9778,56.8703,56.8837,11600.0
2008-04-10 10:00:00,84.63,84.72,84.58,84.67,9100.0,56.8636,56.924,56.83,56.8904,9100.0
2008-04-10 10:05:00,84.68,84.8,84.6,84.6,34300.0,56.8972,56.9778,56.8434,56.8434,34300.0
2008-04-10 10:10:00,84.6,84.71,84.56,84.64,35500.0,56.8434,56.9173,56.8165,56.8703,35500.0
2008-04-10 10:15:00,84.64,84.64,84.33,84.48,15300.0,56.8703,56.8703,56.662,56.7628,15300.0
2008-04-10 10:20:00,84.48,84.6,84.45,84.51,28300.0,56.7628,56.8434,56.7426,56.7829,28300.0
2008-04-10 10:25:00,84.54,84.58,84.44,84.56,20700.0,56.8031,56.83,56.7359,56.8165,20700.0
2008-04-10 10:30:00,84.57,84.6,84.47,84.49,14800.0,56.8232,56.8434,56.756,56.7695,14800.0
2008-04-10 10:35:00,84.46,84.53,84.4,84.45,51100.0,56.7493,56.7964,56.709,56.7426,51100.0
2008-04-10 10:40:00,84.44,84.58,84.43,84.57,29300.0,56.7359,56.83,56.7292,56.8232,29300.0
2008-04-10 10:45:00,84.57,84.66,84.56,84.65,10400.0,56.8232,56.8837,56.8165,56.877,10400.0
2008-04-10 10:50:00,84.63,84.73,84.6,84.69,6700.0,56.8636,56.9307,56.8434,56.9039,6700.0
2008-04-10 10:55:00,84.7,84.8,84.68,84.75,13300.0,56.9106,56.9778,56.8972,56.9442,13300.0
2008-04-10 11:00:00,84.76,84.8,84.71,84.71,8500.0,56.9509,56.9778,56.9173,56.9173,8500.0
2008-04-10 11:05:00,84.71,84.73,84.61,84.63,6800.0,56.9173,56.9307,56.8501,56.8636,6800.0
2008-04-10 11:10:00,84.64,84.8,84.62,84.79,16400.0,56.8703,56.9778,56.8568,56.9711,16400.0
2008-04-10 11:15:00,84.79,84.85,84.75,84.83,10900.0,56.9711,57.0114,56.9442,56.9979,10900.0
2008-04-10 11:20:00,84.85,84.91,84.73,84.77,15200.0,57.0114,57.0517,56.9307,56.9576,15200.0
2008-04-10 11:25:00,84.77,84.77,84.55,84.6,25400.0,56.9576,56.9576,56.8098,56.8434,25400.0
2008-04-10 11:30:00,84.59,84.65,84.55,84.6,19700.0,56.8367,56.877,56.8098,56.8434,19700.0
2008-04-10 11:35:00,84.6,84.71,84.47,84.5,25500.0,56.8434,56.9173,56.756,56.7762,25500.0
2008-04-10 11:40:00,84.5,84.73,84.47,84.73,28500.0,56.7762,56.9307,56.756,56.9307,28500.0
2008-04-10 11:45:00,84.73,84.78,84.59,84.59,18400.0,56.9307,56.9643,56.8367,56.8367,18400.0
2008-04-10 11:50:00,84.59,84.6,84.47,84.5,27800.0,56.8367,56.8434,56.756,56.7762,27800.0
2008-04-10 11:55:00,84.5,84.51,84.46,84.48,14500.0,56.7762,56.7829,56.7493,56.7628,14500.0
2008-04-10 12:00:00,84.48,84.51,84.37,84.44,15300.0,56.7628,56.7829,56.6889,56.7359,15300.0
2008-04-10 12:05:00,84.45,84.45,84.37,84.4,12100.0,56.7426,56.7426,56.6889,56.709,12100.0
2008-04-10 12:10:00,84.42,84.52,84.42,84.52,5900.0,56.7225,56.7896,56.7225,56.7896,5900.0
2008-04-10 12:15:00,84.49,84.55,84.46,84.53,9100.0,56.7695,56.8098,56.7493,56.7964,9100.0
2008-04-10 12:20:00,84.52,84.52,84.44,84.51,6100.0,56.7896,56.7896,56.7359,56.7829,6100.0
2008-04-10 12:25:00,84.52,84.55,84.45,84.45,5500.0,56.7896,56.8098,56.7426,56.7426,5500.0
2008-04-10 12:30:00,84.47,84.6,84.47,84.6,6100.0,56.756,56.8434,56.756,56.8434,6100.0
2008-04-10 12:35:00,84.6,84.6,84.51,84.58,6800.0,56.8434,56.8434,56.7829,56.83,6800.0
2008-04-10 12:40:00,84.58,84.7,84.51,84.7,9900.0,56.83,56.9106,56.7829,56.9106,9900.0
2008-04-10 12:45:00,84.7,84.7,84.64,84.69,6300.0,56.9106,56.9106,56.8703,56.9039,6300.0
2008-04-10 12:50:00,84.7,84.7,84.6,84.67,7000.0,56.9106,56.9106,56.8434,56.8904,7000.0
2008-04-10 12:55:00,84.63,84.66,84.49,84.53,6900.0,56.8636,56.8837,56.7695,56.7964,6900.0
2008-04-10 13:00:00,84.55,84.63,84.54,84.61,6400.0,56.8098,56.8636,56.8031,56.8501,6400.0
2008-04-10 13:05:00,84.6,84.73,84.6,84.69,4200.0,56.8434,56.9307,56.8434,56.9039,4200.0
2008-04-10 13:10:00,84.72,84.79,84.68,84.77,6900.0,56.924,56.9711,56.8972,56.9576,6900.0
2008-04-10 13:15:00,84.8,84.82,84.77,84.77,4400.0,56.9778,56.9912,56.9576,56.9576,4400.0
2008-04-10 13:20:00,84.8,84.87,84.78,84.82,5500.0,56.9778,57.0248,56.9643,56.9912,5500.0
2008-04-10 13:25:00,84.83,84.87,84.78,84.79,5600.0,56.9979,57.0248,56.9643,56.9711,5600.0
2008-04-10 13:30:00,84.81,84.86,84.79,84.83,5900.0,56.9845,57.0181,56.9711,56.9979,5900.0
2008-04-10 13:35:00,84.85,84.94,84.82,84.89,17000.0,57.0114,57.0718,56.9912,57.0383,17000.0
2008-04-10 13:40:00,84.89,84.96,84.88,84.95,3800.0,57.0383,57.0853,57.0315,57.0786,3800.0
2008-04-10 13:45:00,84.95,85.0,84.91,84.97,10600.0,57.0786,57.1122,57.0517,57.092,10600.0
2008-04-10 13:50:00,84.98,85.04,84.94,84.94,17000.0,57.0987,57.139,57.0718,57.0718,17000.0
2008-04-10 13:55:00,84.97,85.04,84.96,85.0,8900.0,57.092,57.139,57.0853,57.1122,8900.0
2008-04-10 14:00:00,85.0,85.03,84.94,84.94,10100.0,57.1122,57.1323,57.0718,57.0718,10100.0
2008-04-10 14:05:00,84.94,84.99,84.85,84.94,13600.0,57.0718,57.1054,57.0114,57.0718,13600.0
2008-04-10 14:10:00,84.94,85.04,84.94,85.01,12300.0,57.0718,57.139,57.0718,57.1189,12300.0
2008-04-10 14:15:00,85.02,85.02,84.95,85.0,9600.0,57.1256,57.1256,57.0786,57.1122,9600.0
2008-04-10 14:20:00,84.98,85.0,84.87,84.91,7500.0,57.0987,57.1122,57.0248,57.0517,7500.0
2008-04-10 14:25:00,84.89,84.89,84.83,84.85,6400.0,57.0383,57.0383,56.9979,57.0114,6400.0
2008-04-10 14:30:00,84.81,84.83,84.68,84.79,10200.0,56.9845,56.9979,56.8972,56.9711,10200.0
2008-04-10 14:35:00,84.79,84.93,84.79,84.88,9700.0,56.9711,57.0651,56.9711,57.0315,9700.0
2008-04-10 14:40:00,84.87,84.93,84.86,84.93,7800.0,57.0248,57.0651,57.0181,57.0651,7800.0
2008-04-10 14:45:00,84.93,84.95,84.88,84.92,7800.0,57.0651,57.0786,57.0315,57.0584,7800.0
2008-04-10 14:50:00,84.91,85.02,84.9,84.96,18400.0,57.0517,57.1256,57.045,57.0853,18400.0
2008-04-10 14:55:00,84.98,85.13,84.95,85.13,10700.0,57.0987,57.1995,57.0786,57.1995,10700.0
2008-04-10 15:00:00,85.13,85.16,85.02,85.04,8100.0,57.1995,57.2197,57.1256,57.139,8100.0
2008-04-10 15:05:00,85.04,85.15,85.04,85.11,11300.0,57.139,57.2129,57.139,57.1861,11300.0
2008-04-10 15:10:00,85.09,85.1,84.94,84.94,9500.0,57.1726,57.1794,57.0718,57.0718,9500.0
2008-04-10 15:15:00,84.95,84.98,84.9,84.91,9200.0,57.0786,57.0987,57.045,57.0517,9200.0
2008-04-10 15:20:00,84.9,84.96,84.84,84.96,18200.0,57.045,57.0853,57.0047,57.0853,18200.0
2008-04-10 15:25:00,84.96,85.02,84.9,84.91,12700.0,57.0853,57.1256,57.045,57.0517,12700.0
2008-04-10 15:30:00,84.92,84.92,84.67,84.68,20800.0,57.0584,57.0584,56.8904,56.8972,20800.0
2008-04-10 15:35:00,84.7,84.74,84.61,84.61,25100.0,56.9106,56.9375,56.8501,56.8501,25100.0
2008-04-10 15:40:00,84.61,84.67,84.5,84.5,56200.0,56.8501,56.8904,56.7762,56.7762,56200.0
2008-04-10 15:45:00,84.5,84.58,84.5,84.57,35800.0,56.7762,56.83,56.7762,56.8232,35800.0
2008-04-10 15:50:00,84.58,84.79,84.56,84.78,42800.0,56.83,56.9711,56.8165,56.9643,42800.0
2008-04-10 15:55:00,84.78,84.87,84.76,84.81,53300.0,56.9643,57.0248,56.9509,56.9845,53300.0
2008-04-11 09:30:00,83.92,84.59,83.92,84.54,29600.0,56.3865,56.8367,56.3865,56.8031,29600.0
2008-04-11 09:35:00,84.55,84.55,84.2,84.27,14700.0,56.8098,56.8098,56.5746,56.6217,14700.0
2008-04-11 09:40:00,84.27,84.49,84.16,84.28,16400.0,56.6217,56.7695,56.5478,56.6284,16400.0
2008-04-11 09:45:00,84.29,84.44,84.22,84.38,17700.0,56.6351,56.7359,56.5881,56.6956,17700.0
2008-04-11 09:50:00,84.33,84.35,84.25,84.32,4900.0,56.662,56.6754,56.6082,56.6553,4900.0
2008-04-11 09:55:00,84.31,84.31,84.1,84.1,9900.0,56.6485,56.6485,56.5074,56.5074,9900.0
2008-04-11 10:00:00,84.11,84.13,84.0,84.11,13200.0,56.5142,56.5276,56.4403,56.5142,13200.0
2008-04-11 10:05:00,84.09,84.11,83.95,84.02,20100.0,56.5007,56.5142,56.4067,56.4537,20100.0
2008-04-11 10:10:00,84.01,84.02,83.84,84.01,24900.0,56.447,56.4537,56.3327,56.447,24900.0
2008-04-11 10:15:00,83.99,84.17,83.99,84.03,23200.0,56.4335,56.5545,56.4335,56.4604,23200.0
2008-04-11 10:20:00,84.04,84.04,83.89,83.94,14100.0,56.4671,56.4671,56.3663,56.3999,14100.0
2008-04-11 10:25:00,83.95,84.17,83.95,84.17,15800.0,56.4067,56.5545,56.4067,56.5545,15800.0
2008-04-11 10:30:00,84.15,84.25,84.1,84.22,16100.0,56.541,56.6082,56.5074,56.5881,16100.0
2008-04-11 10:35:00,84.19,84.27,84.08,84.08,18200.0,56.5679,56.6217,56.494,56.494,18200.0
2008-04-11 10:40:00,84.08,84.2,84.03,84.17,12400.0,56.494,56.5746,56.4604,56.5545,12400.0
2008-04-11 10:45:00,84.19,84.4,84.16,84.39,12300.0,56.5679,56.709,56.5478,56.7023,12300.0
2008-04-11 10:50:00,84.4,84.46,84.39,84.44,12800.0,56.709,56.7493,56.7023,56.7359,12800.0
2008-04-11 10:55:00,84.44,84.5,84.4,84.45,11400.0,56.7359,56.7762,56.709,56.7426,11400.0
2008-04-11 11:00:00,84.43,84.44,84.37,84.4,14900.0,56.7292,56.7359,56.6889,56.709,14900.0
2008-04-11 11:05:00,84.38,84.46,84.2,84.28,36100.0,56.6956,56.7493,56.5746,56.6284,36100.0
2008-04-11 11:10:00,84.26,84.31,84.2,84.27,16600.0,56.6149,56.6485,56.5746,56.6217,16600.0
2008-04-11 11:15:00,84.27,84.31,84.21,84.31,17300.0,56.6217,56.6485,56.5814,56.6485,17300.0
2008-04-11 11:20:00,84.32,84.35,84.23,84.34,8600.0,56.6553,56.6754,56.5948,56.6687,8600.0
2008-04-11 11:25:00,84.34,84.34,84.25,84.28,7500.0,56.6687,56.6687,56.6082,56.6284,7500.0
2008-04-11 11:30:00,84.27,84.33,84.27,84.32,5500.0,56.6217,56.662,56.6217,56.6553,5500.0
2008-04-11 11:35:00,84.3,84.39,84.3,84.38,4300.0,56.6418,56.7023,56.6418,56.6956,4300.0
2008-04-11 11:40:00,84.37,84.4,84.35,84.37,7000.0,56.6889,56.709,56.6754,56.6889,7000.0
2008-04-11 11:45:00,84.38,84.43,84.35,84.37,12000.0,56.6956,56.7292,56.6754,56.6889,12000.0
2008-04-11 11:50:00,84.35,84.39,84.29,84.37,13800.0,56.6754,56.7023,56.6351,56.6889,13800.0
2008-04-11 11:55:00,84.35,84.4,84.34,84.38,6300.0,56.6754,56.709,56.6687,56.6956,6300.0
2008-04-11 12:00:00,84.38,84.44,84.3,84.44,12200.0,56.6956,56.7359,56.6418,56.7359,12200.0
2008-04-11 12:05:00,84.4,84.41,84.3,84.34,8400.0,56.709,56.7157,56.6418,56.6687,8400.0
2008-04-11 12:10:00,84.34,84.37,84.15,84.18,10000.0,56.6687,56.6889,56.541,56.5612,10000.0
2008-04-11 12:15:00,84.15,84.33,84.15,84.32,11900.0,56.541,56.662,56.541,56.6553,11900.0
2008-04-11 12:20:00,84.33,84.33,84.12,84.12,10700.0,56.662,56.662,56.5209,56.5209,10700.0
2008-04-11 12:25:00,84.12,84.15,84.07,84.12,7400.0,56.5209,56.541,56.4873,56.5209,7400.0
2008-04-11 12:30:00,84.1,84.14,84.02,84.05,5300.0,56.5074,56.5343,56.4537,56.4738,5300.0
2008-04-11 12:35:00,84.03,84.05,83.97,83.99,5200.0,56.4604,56.4738,56.4201,56.4335,5200.0
2008-04-11 12:40:00,83.97,83.99,83.92,83.98,10500.0,56.4201,56.4335,56.3865,56.4268,10500.0
2008-04-11 12:45:00,83.99,84.08,83.97,84.07,11500.0,56.4335,56.494,56.4201,56.4873,11500.0
2008-04-11 12:50:00,84.09,84.15,84.09,84.12,6400.0,56.5007,56.541,56.5007,56.5209,6400.0
2008-04-11 12:55:00,84.11,84.15,84.09,84.15,4000.0,56.5142,56.541,56.5007,56.541,4000.0
2008-04-11 13:00:00,84.12,84.17,84.07,84.15,11400.0,56.5209,56.5545,56.4873,56.541,11400.0
2008-04-11 13:05:00,84.15,84.18,84.12,84.12,4200.0,56.541,56.5612,56.5209,56.5209,4200.0
2008-04-11 13:10:00,84.1,84.14,84.07,84.09,7300.0,56.5074,56.5343,56.4873,56.5007,7300.0
2008-04-11 13:15:00,84.1,84.17,84.09,84.17,8900.0,56.5074,56.5545,56.5007,56.5545,8900.0
2008-04-11 13:20:00,84.15,84.2,84.13,84.13,8200.0,56.541,56.5746,56.5276,56.5276,8200.0
2008-04-11 13:25:00,84.12,84.12,83.99,84.02,11000.0,56.5209,56.5209,56.4335,56.4537,11000.0
2008-04-11 13:30:00,84.0,84.1,83.99,84.09,6800.0,56.4403,56.5074,56.4335,56.5007,6800.0
2008-04-11 13:35:00,84.1,84.1,83.92,83.94,9400.0,56.5074,56.5074,56.3865,56.3999,9400.0
2008-04-11 13:40:00,83.95,84.0,83.93,83.93,6500.0,56.4067,56.4403,56.3932,56.3932,6500.0
2008-04-11 13:45:00,83.96,83.96,83.86,83.92,10600.0,56.4134,56.4134,56.3462,56.3865,10600.0
2008-04-11 13:50:00,83.93,84.01,83.89,83.95,10400.0,56.3932,56.447,56.3663,56.4067,10400.0
2008-04-11 13:55:00,83.95,84.08,83.95,84.05,8600.0,56.4067,56.494,56.4067,56.4738,8600.0
2008-04-11 14:00:00,84.03,84.06,83.98,84.01,10400.0,56.4604,56.4806,56.4268,56.447,10400.0
2008-04-11 14:05:00,84.02,84.07,84.01,84.04,6000.0,56.4537,56.4873,56.447,56.4671,6000.0
2008-04-11 14:10:00,84.03,84.03,83.89,83.91,17200.0,56.4604,56.4604,56.3663,56.3798,17200.0
2008-04-11 14:15:00,83.91,83.93,83.84,83.93,17100.0,56.3798,56.3932,56.3327,56.3932,17100.0
2008-04-11 14:20:00,83.94,83.94,83.83,83.86,18600.0,56.3999,56.3999,56.326,56.3462,18600.0
2008-04-11 14:25:00,83.86,83.87,83.79,83.86,16400.0,56.3462,56.3529,56.2992,56.3462,16400.0
2008-04-11 14:30:00,83.84,83.86,83.77,83.78,10600.0,56.3327,56.3462,56.2857,56.2924,10600.0
2008-04-11 14:35:00,83.77,83.85,83.77,83.81,10900.0,56.2857,56.3395,56.2857,56.3126,10900.0
2008-04-11 14:40:00,83.81,83.86,83.71,83.71,17200.0,56.3126,56.3462,56.2454,56.2454,17200.0
2008-04-11 14:45:00,83.74,83.9,83.73,83.89,14400.0,56.2656,56.3731,56.2588,56.3663,14400.0
2008-04-11 14:50:00,83.92,83.99,83.9,83.97,13100.0,56.3865,56.4335,56.3731,56.4201,13100.0
2008-04-11 14:55:00,83.96,83.97,83.81,83.84,10400.0,56.4134,56.4201,56.3126,56.3327,10400.0
2008-04-11 15:00:00,83.82,83.82,83.69,83.75,20500.0,56.3193,56.3193,56.232,56.2723,20500.0
2008-04-11 15:05:00,83.74,83.81,83.61,83.66,20000.0,56.2656,56.3126,56.1782,56.2118,20000.0
2008-04-11 15:10:00,83.67,83.7,83.55,83.58,19500.0,56.2185,56.2387,56.1379,56.1581,19500.0
2008-04-11 15:15:00,83.58,83.72,83.56,83.71,15700.0,56.1581,56.2521,56.1446,56.2454,15700.0
2008-04-11 15:20:00,83.73,83.81,83.71,83.8,12700.0,56.2588,56.3126,56.2454,56.3059,12700.0
2008-04-11 15:25:00,83.81,83.93,83.81,83.88,18000.0,56.3126,56.3932,56.3126,56.3596,18000.0
2008-04-11 15:30:00,83.87,83.91,83.82,83.88,23200.0,56.3529,56.3798,56.3193,56.3596,23200.0
2008-04-11 15:35:00,83.88,83.9,83.75,83.75,24300.0,56.3596,56.3731,56.2723,56.2723,24300.0
2008-04-11 15:40:00,83.74,83.8,83.68,83.68,23100.0,56.2656,56.3059,56.2252,56.2252,23100.0
2008-04-11 15:45:00,83.68,83.71,83.61,83.66,20800.0,56.2252,56.2454,56.1782,56.2118,20800.0
2008-04-11 15:50:00,83.67,83.67,83.59,83.63,32400.0,56.2185,56.2185,56.1648,56.1916,32400.0
2008-04-11 15:55:00,83.63,83.78,83.63,83.78,46000.0,56.1916,56.2924,56.1916,56.2924,46000.0
2008-04-14 09:30:00,83.46,83.95,83.46,83.73,28000.0,56.0774,56.4067,56.0774,56.2588,28000.0
2008-04-14 09:35:00,83.65,83.96,83.61,83.81,20900.0,56.2051,56.4134,56.1782,56.3126,20900.0
2008-04-14 09:40:00,83.81,84.06,83.79,84.06,16100.0,56.3126,56.4806,56.2992,56.4806,16100.0
2008-04-14 09:45:00,84.11,84.25,84.0,84.11,23200.0,56.5142,56.6082,56.4403,56.5142,23200.0
2008-04-14 09:50:00,84.1,84.23,84.07,84.17,14000.0,56.5074,56.5948,56.4873,56.5545,14000.0
2008-04-14 09:55:00,84.17,84.24,84.07,84.24,16100.0,56.5545,56.6015,56.4873,56.6015,16100.0
2008-04-14 10:00:00,84.25,84.34,84.21,84.32,10600.0,56.6082,56.6687,56.5814,56.6553,10600.0
2008-04-14 10:05:00,84.31,84.31,84.06,84.09,20400.0,56.6485,56.6485,56.4806,56.5007,20400.0
2008-04-14 10:10:00,84.1,84.22,84.05,84.08,8800.0,56.5074,56.5881,56.4738,56.494,8800.0
2008-04-14 10:15:00,84.07,84.26,84.04,84.04,20500.0,56.4873,56.6149,56.4671,56.4671,20500.0
2008-04-14 10:20:00,84.05,84.05,83.85,83.89,13400.0,56.4738,56.4738,56.3395,56.3663,13400.0
2008-04-14 10:25:00,83.89,84.05,83.87,83.96,36700.0,56.3663,56.4738,56.3529,56.4134,36700.0
2008-04-14 10:30:00,83.96,84.05,83.94,84.04,14000.0,56.4134,56.4738,56.3999,56.4671,14000.0
2008-04-14 10:35:00,84.04,84.05,83.99,84.03,9500.0,56.4671,56.4738,56.4335,56.4604,9500.0
2008-04-14 10:40:00,84.03,84.05,84.0,84.02,11100.0,56.4604,56.4738,56.4403,56.4537,11100.0
2008-04-14 10:45:00,84.04,84.05,83.99,84.03,43900.0,56.4671,56.4738,56.4335,56.4604,43900.0
2008-04-14 10:50:00,84.02,84.06,84.01,84.04,8300.0,56.4537,56.4806,56.447,56.4671,8300.0
2008-04-14 10:55:00,84.0,84.1,83.99,84.05,11000.0,56.4403,56.5074,56.4335,56.4738,11000.0
2008-04-14 11:00:00,84.09,84.11,84.05,84.1,7400.0,56.5007,56.5142,56.4738,56.5074,7400.0
2008-04-14 11:05:00,84.1,84.1,84.04,84.04,6700.0,56.5074,56.5074,56.4671,56.4671,6700.0
2008-04-14 11:10:00,84.04,84.09,83.97,83.99,6200.0,56.4671,56.5007,56.4201,56.4335,6200.0
2008-04-14 11:15:00,84.0,84.07,83.96,83.99,8500.0,56.4403,56.4873,56.4134,56.4335,8500.0
2008-04-14 11:20:00,84.0,84.09,83.95,83.99,10300.0,56.4403,56.5007,56.4067,56.4335,10300.0
2008-04-14 11:25:00,84.0,84.0,83.96,83.99,18300.0,56.4403,56.4403,56.4134,56.4335,18300.0
2008-04-14 11:30:00,84.0,84.04,83.98,83.99,8200.0,56.4403,56.4671,56.4268,56.4335,8200.0
2008-04-14 11:35:00,84.02,84.04,83.98,84.04,11900.0,56.4537,56.4671,56.4268,56.4671,11900.0
2008-04-14 11:40:00,84.04,84.05,83.96,84.03,22500.0,56.4671,56.4738,56.4134,56.4604,22500.0
2008-04-14 11:45:00,84.04,84.09,83.95,84.07,10500.0,56.4671,56.5007,56.4067,56.4873,10500.0
2008-04-14 11:50:00,84.07,84.14,83.99,84.02,12900.0,56.4873,56.5343,56.4335,56.4537,12900.0
2008-04-14 11:55:00,84.04,84.09,84.03,84.09,3400.0,56.4671,56.5007,56.4604,56.5007,3400.0
2008-04-14 12:00:00,84.11,84.16,84.08,84.12,4900.0,56.5142,56.5478,56.494,56.5209,4900.0
2008-04-14 12:05:00,84.14,84.17,84.08,84.1,14400.0,56.5343,56.5545,56.494,56.5074,14400.0
2008-04-14 12:10:00,84.12,84.12,84.07,84.11,6300.0,56.5209,56.5209,56.4873,56.5142,6300.0
2008-04-14 12:15:00,84.09,84.12,84.03,84.05,23400.0,56.5007,56.5209,56.4604,56.4738,23400.0
2008-04-14 12:20:00,84.07,84.1,83.99,84.1,17700.0,56.4873,56.5074,56.4335,56.5074,17700.0
2008-04-14 12:25:00,84.12,84.15,84.08,84.14,33100.0,56.5209,56.541,56.494,56.5343,33100.0
2008-04-14 12:30:00,84.15,84.18,84.08,84.09,32700.0,56.541,56.5612,56.494,56.5007,32700.0
2008-04-14 12:35:00,84.09,84.16,84.06,84.06,23500.0,56.5007,56.5478,56.4806,56.4806,23500.0
2008-04-14 12:40:00,84.05,84.12,84.04,84.1,7700.0,56.4738,56.5209,56.4671,56.5074,7700.0
2008-04-14 12:45:00,84.1,84.14,84.1,84.1,12700.0,56.5074,56.5343,56.5074,56.5074,12700.0
2008-04-14 12:50:00,84.1,84.17,84.1,84.13,18900.0,56.5074,56.5545,56.5074,56.5276,18900.0
2008-04-14 12:55:00,84.13,84.15,84.08,84.08,16300.0,56.5276,56.541,56.494,56.494,16300.0
2008-04-14 13:00:00,84.1,84.12,84.05,84.09,16500.0,56.5074,56.5209,56.4738,56.5007,16500.0
2008-04-14 13:05:00,84.06,84.08,84.02,84.02,12500.0,56.4806,56.494,56.4537,56.4537,12500.0
2008-04-14 13:10:00,84.05,84.14,84.01,84.1,21400.0,56.4738,56.5343,56.447,56.5074,21400.0
2008-04-14 13:15:00,84.1,84.1,83.99,84.02,10900.0,56.5074,56.5074,56.4335,56.4537,10900.0
2008-04-14 13:20:00,84.03,84.1,83.94,83.95,19900.0,56.4604,56.5074,56.3999,56.4067,19900.0
2008-04-14 13:25:00,83.96,83.96,83.79,83.87,13000.0,56.4134,56.4134,56.2992,56.3529,13000.0
2008-04-14 13:30:00,83.87,83.96,83.86,83.89,12500.0,56.3529,56.4134,56.3462,56.3663,12500.0
2008-04-14 13:35:00,83.9,83.93,83.87,83.9,35100.0,56.3731,56.3932,56.3529,56.3731,35100.0
2008-04-14 13:40:00,83.9,83.92,83.78,83.85,23800.0,56.3731,56.3865,56.2924,56.3395,23800.0
2008-04-14 13:45:00,83.88,83.89,83.75,83.76,17100.0,56.3596,56.3663,56.2723,56.279,17100.0
2008-04-14 13:50:00,83.78,83.9,83.77,83.88,14000.0,56.2924,56.3731,56.2857,56.3596,14000.0
2008-04-14 13:55:00,83.89,84.0,83.89,84.0,11000.0,56.3663,56.4403,56.3663,56.4403,11000.0
2008-04-14 14:00:00,84.0,84.03,83.92,83.96,14300.0,56.4403,56.4604,56.3865,56.4134,14300.0
2008-04-14 14:05:00,83.96,84.0,83.91,83.92,8300.0,56.4134,56.4403,56.3798,56.3865,8300.0
2008-04-14 14:10:00,83.91,83.93,83.86,83.88,20900.0,56.3798,56.3932,56.3462,56.3596,20900.0
2008-04-14 14:15:00,83.88,83.91,83.83,83.87,55000.0,56.3596,56.3798,56.326,56.3529,55000.0
2008-04-14 14:20:00,83.88,84.07,83.88,84.05,8500.0,56.3596,56.4873,56.3596,56.4738,8500.0
2008-04-14 14:25:00,84.02,84.03,83.91,83.94,5900.0,56.4537,56.4604,56.3798,56.3999,5900.0
2008-04-14 14:30:00,83.94,84.02,83.93,84.0,13200.0,56.3999,56.4537,56.3932,56.4403,13200.0
2008-04-14 14:35:00,83.99,84.04,83.98,84.0,11000.0,56.4335,56.4671,56.4268,56.4403,11000.0
2008-04-14 14:40:00,83.99,84.02,83.96,83.97,7600.0,56.4335,56.4537,56.4134,56.4201,7600.0
2008-04-14 14:45:00,83.99,84.03,83.89,83.89,12100.0,56.4335,56.4604,56.3663,56.3663,12100.0
2008-04-14 14:50:00,83.89,83.9,83.77,83.84,9100.0,56.3663,56.3731,56.2857,56.3327,9100.0
2008-04-14 14:55:00,83.84,83.85,83.79,83.85,5900.0,56.3327,56.3395,56.2992,56.3395,5900.0
2008-04-14 15:00:00,83.86,83.98,83.86,83.96,19400.0,56.3462,56.4268,56.3462,56.4134,19400.0
2008-04-14 15:05:00,83.96,83.96,83.83,83.89,12800.0,56.4134,56.4134,56.326,56.3663,12800.0
2008-04-14 15:10:00,83.9,83.91,83.84,83.84,14900.0,56.3731,56.3798,56.3327,56.3327,14900.0
2008-04-14 15:15:00,83.84,83.87,83.79,83.83,14100.0,56.3327,56.3529,56.2992,56.326,14100.0
2008-04-14 15:20:00,83.83,83.88,83.82,83.85,9100.0,56.326,56.3596,56.3193,56.3395,9100.0
2008-04-14 15:25:00,83.82,83.89,83.77,83.79,19000.0,56.3193,56.3663,56.2857,56.2992,19000.0
2008-04-14 15:30:00,83.78,83.85,83.72,83.85,14200.0,56.2924,56.3395,56.2521,56.3395,14200.0
2008-04-14 15:35:00,83.85,83.86,83.74,83.77,12600.0,56.3395,56.3462,56.2656,56.2857,12600.0
2008-04-14 15:40:00,83.77,83.82,83.73,83.78,21300.0,56.2857,56.3193,56.2588,56.2924,21300.0
2008-04-14 15:45:00,83.8,83.9,83.8,83.85,13100.0,56.3059,56.3731,56.3059,56.3395,13100.0
2008-04-14 15:50:00,83.85,83.9,83.81,83.81,24900.0,56.3395,56.3731,56.3126,56.3126,24900.0
2008-04-14 15:55:00,83.82,83.89,83.79,83.79,42700.0,56.3193,56.3663,56.2992,56.2992,42700.0
2008-04-15 09:30:00,84.27,84.39,84.01,84.22,51400.0,56.6217,56.7023,56.447,56.5881,51400.0
2008-04-15 09:35:00,84.19,84.37,84.15,84.37,34500.0,56.5679,56.6889,56.541,56.6889,34500.0
2008-04-15 09:40:00,84.33,84.41,84.13,84.13,38000.0,56.662,56.7157,56.5276,56.5276,38000.0
2008-04-15 09:45:00,84.11,84.15,83.96,83.96,16700.0,56.5142,56.541,56.4134,56.4134,16700.0
2008-04-15 09:50:00,83.94,84.03,83.82,83.87,25300.0,56.3999,56.4604,56.3193,56.3529,25300.0
2008-04-15 09:55:00,83.85,83.98,83.81,83.9,16200.0,56.3395,56.4268,56.3126,56.3731,16200.0
2008-04-15 10:00:00,83.9,84.01,83.82,83.87,27300.0,56.3731,56.447,56.3193,56.3529,27300.0
2008-04-15 10:05:00,83.83,83.89,83.63,83.63,19900.0,56.326,56.3663,56.1916,56.1916,19900.0
2008-04-15 10:10:00,83.62,83.64,83.51,83.51,23100.0,56.1849,56.1984,56.111,56.111,23100.0
2008-04-15 10:15:00,83.54,83.59,83.5,83.59,16500.0,56.1312,56.1648,56.1043,56.1648,16500.0
2008-04-15 10:20:00,83.6,83.65,83.56,83.56,8600.0,56.1715,56.2051,56.1446,56.1446,8600.0
2008-04-15 10:25:00,83.56,83.57,83.36,83.47,15600.0,56.1446,56.1513,56.0102,56.0841,15600.0
2008-04-15 10:30:00,83.47,83.51,83.39,83.48,16500.0,56.0841,56.111,56.0304,56.0909,16500.0
2008-04-15 10:35:00,83.48,83.48,83.32,83.38,15600.0,56.0909,56.0909,55.9834,56.0237,15600.0
2008-04-15 10:40:00,83.37,83.41,83.25,83.35,31900.0,56.017,56.0438,55.9363,56.0035,31900.0
2008-04-15 10:45:00,83.37,83.4,83.33,83.33,16500.0,56.017,56.0371,55.9901,55.9901,16500.0
2008-04-15 10:50:00,83.34,83.37,83.31,83.36,11600.0,55.9968,56.017,55.9766,56.0102,11600.0
2008-04-15 10:55:00,83.36,83.43,83.31,83.34,10800.0,56.0102,56.0573,55.9766,55.9968,10800.0
2008-04-15 11:00:00,83.37,83.37,83.29,83.37,6500.0,56.017,56.017,55.9632,56.017,6500.0
2008-04-15 11:05:00,83.37,83.37,83.02,83.06,15600.0,56.017,56.017,55.7818,55.8087,15600.0
2008-04-15 11:10:00,83.06,83.13,83.01,83.04,22400.0,55.8087,55.8557,55.7751,55.7952,22400.0
2008-04-15 11:15:00,83.05,83.05,83.0,83.01,26900.0,55.8019,55.8019,55.7683,55.7751,26900.0
2008-04-15 11:20:00,83.0,83.01,82.77,82.85,52000.0,55.7683,55.7751,55.6138,55.6676,52000.0
2008-04-15 11:25:00,82.83,82.84,82.71,82.75,14500.0,55.6541,55.6608,55.5735,55.6004,14500.0
2008-04-15 11:30:00,82.73,82.8,82.71,82.79,15100.0,55.5869,55.634,55.5735,55.6272,15100.0
2008-04-15 11:35:00,82.77,82.77,82.64,82.64,29700.0,55.6138,55.6138,55.5265,55.5265,29700.0
2008-04-15 11:40:00,82.65,82.76,82.61,82.68,27900.0,55.5332,55.6071,55.5063,55.5533,27900.0
2008-04-15 11:45:00,82.69,82.72,82.62,82.69,19500.0,55.5601,55.5802,55.513,55.5601,19500.0
2008-04-15 11:50:00,82.67,82.73,82.61,82.64,14800.0,55.5466,55.5869,55.5063,55.5265,14800.0
2008-04-15 11:55:00,82.64,82.7,82.61,82.62,11600.0,55.5265,55.5668,55.5063,55.513,11600.0
2008-04-15 12:00:00,82.6,82.65,82.6,82.63,9900.0,55.4996,55.5332,55.4996,55.5197,9900.0
2008-04-15 12:05:00,82.61,82.67,82.58,82.67,13000.0,55.5063,55.5466,55.4861,55.5466,13000.0
2008-04-15 12:10:00,82.65,82.75,82.63,82.64,12400.0,55.5332,55.6004,55.5197,55.5265,12400.0
2008-04-15 12:15:00,82.64,82.83,82.64,82.76,24800.0,55.5265,55.6541,55.5265,55.6071,24800.0
2008-04-15 12:20:00,82.75,82.8,82.67,82.74,18100.0,55.6004,55.634,55.5466,55.5936,18100.0
2008-04-15 12:25:00,82.74,82.8,82.7,82.76,16500.0,55.5936,55.634,55.5668,55.6071,16500.0
2008-04-15 12:30:00,82.79,82.8,82.67,82.7,18800.0,55.6272,55.634,55.5466,55.5668,18800.0
2008-04-15 12:35:00,82.7,82.8,82.68,82.78,15600.0,55.5668,55.634,55.5533,55.6205,15600.0
2008-04-15 12:40:00,82.79,82.8,82.58,82.6,47000.0,55.6272,55.634,55.4861,55.4996,47000.0
2008-04-15 12:45:00,82.58,82.58,82.47,82.55,20700.0,55.4861,55.4861,55.4122,55.466,20700.0
2008-04-15 12:50:00,82.55,82.64,82.5,82.62,22600.0,55.466,55.5265,55.4324,55.513,22600.0
2008-04-15 12:55:00,82.59,82.64,82.53,82.53,11300.0,55.4929,55.5265,55.4525,55.4525,11300.0
2008-04-15 13:00:00,82.53,82.75,82.51,82.74,17800.0,55.4525,55.6004,55.4391,55.5936,17800.0
2008-04-15 13:05:00,82.75,82.8,82.74,82.74,16600.0,55.6004,55.634,55.5936,55.5936,16600.0
2008-04-15 13:10:00,82.76,82.86,82.71,82.85,20500.0,55.6071,55.6743,55.5735,55.6676,20500.0
2008-04-15 13:15:00,82.85,82.89,82.83,82.88,14000.0,55.6676,55.6944,55.6541,55.6877,14000.0
2008-04-15 13:20:00,82.87,82.91,82.81,82.84,17000.0,55.681,55.7079,55.6407,55.6608,17000.0
2008-04-15 13:25:00,82.81,82.91,82.7,82.73,11300.0,55.6407,55.7079,55.5668,55.5869,11300.0
2008-04-15 13:30:00,82.72,82.79,82.69,82.7,15400.0,55.5802,55.6272,55.5601,55.5668,15400.0
2008-04-15 13:35:00,82.7,82.75,82.66,82.69,31900.0,55.5668,55.6004,55.5399,55.5601,31900.0
2008-04-15 13:40:00,82.68,82.75,82.66,82.73,24100.0,55.5533,55.6004,55.5399,55.5869,24100.0
2008-04-15 13:45:00,82.73,82.81,82.73,82.77,38300.0,55.5869,55.6407,55.5869,55.6138,38300.0
2008-04-15 13:50:00,82.77,82.85,82.74,82.82,30300.0,55.6138,55.6676,55.5936,55.6474,30300.0
2008-04-15 13:55:00,82.82,82.85,82.75,82.84,20100.0,55.6474,55.6676,55.6004,55.6608,20100.0
2008-04-15 14:00:00,82.85,82.88,82.75,82.85,28800.0,55.6676,55.6877,55.6004,55.6676,28800.0
2008-04-15 14:05:00,82.85,82.97,82.85,82.97,35400.0,55.6676,55.7482,55.6676,55.7482,35400.0
2008-04-15 14:10:00,82.95,83.07,82.95,83.0,26700.0,55.7347,55.8154,55.7347,55.7683,26700.0
2008-04-15 14:15:00,83.0,83.05,82.94,83.0,37300.0,55.7683,55.8019,55.728,55.7683,37300.0
2008-04-15 14:20:00,83.02,83.02,82.99,83.0,19400.0,55.7818,55.7818,55.7616,55.7683,19400.0
2008-04-15 14:25:00,83.0,83.05,82.99,82.99,34200.0,55.7683,55.8019,55.7616,55.7616,34200.0
2008-04-15 14:30:00,83.0,83.1,82.99,83.1,32200.0,55.7683,55.8355,55.7616,55.8355,32200.0
2008-04-15 14:35:00,83.1,83.13,83.06,83.09,56800.0,55.8355,55.8557,55.8087,55.8288,56800.0
2008-04-15 14:40:00,83.09,83.09,82.96,83.03,35500.0,55.8288,55.8288,55.7415,55.7885,35500.0
2008-04-15 14:45:00,83.03,83.06,82.96,83.0,44300.0,55.7885,55.8087,55.7415,55.7683,44300.0
2008-04-15 14:50:00,83.0,83.01,82.91,82.98,30500.0,55.7683,55.7751,55.7079,55.7549,30500.0
2008-04-15 14:55:00,82.99,83.01,82.9,82.95,79900.0,55.7616,55.7751,55.7012,55.7347,79900.0
2008-04-15 15:00:00,82.95,82.98,82.88,82.95,32900.0,55.7347,55.7549,55.6877,55.7347,32900.0
2008-04-15 15:05:00,82.96,82.98,82.81,82.81,21700.0,55.7415,55.7549,55.6407,55.6407,21700.0
2008-04-15 15:10:00,82.81,82.91,82.78,82.78,21600.0,55.6407,55.7079,55.6205,55.6205,21600.0
2008-04-15 15:15:00,82.79,82.92,82.78,82.87,38800.0,55.6272,55.7146,55.6205,55.681,38800.0
2008-04-15 15:20:00,82.89,82.97,82.88,82.91,22300.0,55.6944,55.7482,55.6877,55.7079,22300.0
2008-04-15 15:25:00,82.91,82.99,82.83,82.93,30000.0,55.7079,55.7616,55.6541,55.7213,30000.0
2008-04-15 15:30:00,82.94,83.08,82.93,83.03,24500.0,55.728,55.8221,55.7213,55.7885,24500.0
2008-04-15 15:35:00,83.04,83.04,82.97,82.97,28100.0,55.7952,55.7952,55.7482,55.7482,28100.0
2008-04-15 15:40:00,82.97,83.0,82.92,82.98,32600.0,55.7482,55.7683,55.7146,55.7549,32600.0
2008-04-15 15:45:00,82.98,82.99,82.82,82.83,36500.0,55.7549,55.7616,55.6474,55.6541,36500.0
2008-04-15 15:50:00,82.82,82.96,82.82,82.93,48300.0,55.6474,55.7415,55.6474,55.7213,48300.0
2008-04-15 15:55:00,82.94,83.0,82.88,83.0,74400.0,55.728,55.7683,55.6877,55.7683,74400.0
2008-04-16 09:30:00,83.44,83.98,83.44,83.73,15600.0,56.064,56.4268,56.064,56.2588,15600.0
2008-04-16 09:35:00,83.74,83.82,83.57,83.65,15500.0,56.2656,56.3193,56.1513,56.2051,15500.0
2008-04-16 09:40:00,83.65,83.79,83.62,83.74,24800.0,56.2051,56.2992,56.1849,56.2656,24800.0
2008-04-16 09:45:00,83.75,83.87,83.59,83.61,40100.0,56.2723,56.3529,56.1648,56.1782,40100.0
2008-04-16 09:50:00,83.61,83.66,83.45,83.66,14500.0,56.1782,56.2118,56.0707,56.2118,14500.0
2008-04-16 09:55:00,83.65,83.69,83.62,83.64,7700.0,56.2051,56.232,56.1849,56.1984,7700.0
2008-04-16 10:00:00,83.62,83.69,83.56,83.59,10700.0,56.1849,56.232,56.1446,56.1648,10700.0
2008-04-16 10:05:00,83.62,83.75,83.57,83.63,10000.0,56.1849,56.2723,56.1513,56.1916,10000.0
2008-04-16 10:10:00,83.61,83.8,83.59,83.77,19500.0,56.1782,56.3059,56.1648,56.2857,19500.0
2008-04-16 10:15:00,83.79,83.99,83.74,83.94,27300.0,56.2992,56.4335,56.2656,56.3999,27300.0
2008-04-16 10:20:00,83.96,84.03,83.74,83.89,146500.0,56.4134,56.4604,56.2656,56.3663,146500.0
2008-04-16 10:25:00,83.89,84.05,83.88,84.03,67900.0,56.3663,56.4738,56.3596,56.4604,67900.0
2008-04-16 10:30:00,84.03,84.18,83.91,84.12,143600.0,56.4604,56.5612,56.3798,56.5209,143600.0
2008-04-16 10:35:00,84.1,84.14,83.95,84.12,35500.0,56.5074,56.5343,56.4067,56.5209,35500.0
2008-04-16 10:40:00,84.12,84.24,84.11,84.16,28400.0,56.5209,56.6015,56.5142,56.5478,28400.0
2008-04-16 10:45:00,84.16,84.31,84.1,84.31,21700.0,56.5478,56.6485,56.5074,56.6485,21700.0
2008-04-16 10:50:00,84.3,84.35,84.25,84.33,13900.0,56.6418,56.6754,56.6082,56.662,13900.0
2008-04-16 10:55:00,84.33,84.55,84.29,84.54,14700.0,56.662,56.8098,56.6351,56.8031,14700.0
2008-04-16 11:00:00,84.54,84.54,84.44,84.47,14100.0,56.8031,56.8031,56.7359,56.756,14100.0
2008-04-16 11:05:00,84.47,84.5,84.17,84.17,16100.0,56.756,56.7762,56.5545,56.5545,16100.0
2008-04-16 11:10:00,84.16,84.21,84.15,84.15,6500.0,56.5478,56.5814,56.541,56.541,6500.0
2008-04-16 11:15:00,84.15,84.16,84.06,84.08,10200.0,56.541,56.5478,56.4806,56.494,10200.0
2008-04-16 11:20:00,84.06,84.13,84.04,84.13,7100.0,56.4806,56.5276,56.4671,56.5276,7100.0
2008-04-16 11:25:00,84.13,84.23,84.1,84.23,9600.0,56.5276,56.5948,56.5074,56.5948,9600.0
2008-04-16 11:30:00,84.24,84.28,84.19,84.26,9900.0,56.6015,56.6284,56.5679,56.6149,9900.0
2008-04-16 11:35:00,84.24,84.27,84.16,84.16,10800.0,56.6015,56.6217,56.5478,56.5478,10800.0
2008-04-16 11:40:00,84.15,84.23,84.15,84.18,8100.0,56.541,56.5948,56.541,56.5612,8100.0
2008-04-16 11:45:00,84.19,84.19,84.04,84.07,12100.0,56.5679,56.5679,56.4671,56.4873,12100.0
2008-04-16 11:50:00,84.06,84.06,84.0,84.03,12100.0,56.4806,56.4806,56.4403,56.4604,12100.0
2008-04-16 11:55:00,84.02,84.09,84.01,84.02,5900.0,56.4537,56.5007,56.447,56.4537,5900.0
2008-04-16 12:00:00,84.01,84.29,83.98,84.26,36500.0,56.447,56.6351,56.4268,56.6149,36500.0
2008-04-16 12:05:00,84.26,84.46,83.37,84.43,41900.0,56.6149,56.7493,56.017,56.7292,41900.0
2008-04-16 12:10:00,84.43,84.62,84.42,84.62,23500.0,56.7292,56.8568,56.7225,56.8568,23500.0
2008-04-16 12:15:00,84.59,84.87,84.59,84.84,42100.0,56.8367,57.0248,56.8367,57.0047,42100.0
2008-04-16 12:20:00,84.84,85.0,84.82,85.0,64800.0,57.0047,57.1122,56.9912,57.1122,64800.0
2008-04-16 12:25:00,84.98,85.05,84.94,85.04,19200.0,57.0987,57.1458,57.0718,57.139,19200.0
2008-04-16 12:30:00,85.03,85.09,84.95,84.95,13300.0,57.1323,57.1726,57.0786,57.0786,13300.0
2008-04-16 12:35:00,84.95,84.97,84.84,84.85,11500.0,57.0786,57.092,57.0047,57.0114,11500.0
2008-04-16 12:40:00,84.86,84.96,84.83,84.88,22900.0,57.0181,57.0853,56.9979,57.0315,22900.0
2008-04-16 12:45:00,84.88,84.91,84.77,84.77,7900.0,57.0315,57.0517,56.9576,56.9576,7900.0
2008-04-16 12:50:00,84.78,84.79,84.69,84.77,22300.0,56.9643,56.9711,56.9039,56.9576,22300.0
2008-04-16 12:55:00,84.77,84.83,84.73,84.82,10200.0,56.9576,56.9979,56.9307,56.9912,10200.0
2008-04-16 13:00:00,84.82,84.93,84.78,84.8,31200.0,56.9912,57.0651,56.9643,56.9778,31200.0
2008-04-16 13:05:00,84.78,84.86,84.77,84.86,14400.0,56.9643,57.0181,56.9576,57.0181,14400.0
2008-04-16 13:10:00,84.86,84.98,84.86,84.94,17900.0,57.0181,57.0987,57.0181,57.0718,17900.0
2008-04-16 13:15:00,84.95,84.96,84.78,84.95,42400.0,57.0786,57.0853,56.9643,57.0786,42400.0
2008-04-16 13:20:00,84.96,85.1,84.93,85.05,20100.0,57.0853,57.1794,57.0651,57.1458,20100.0
2008-04-16 13:25:00,85.05,85.1,85.05,85.1,6700.0,57.1458,57.1794,57.1458,57.1794,6700.0
2008-04-16 13:30:00,85.12,85.12,85.05,85.05,14100.0,57.1928,57.1928,57.1458,57.1458,14100.0
2008-04-16 13:35:00,85.06,85.11,85.04,85.07,17500.0,57.1525,57.1861,57.139,57.1592,17500.0
2008-04-16 13:40:00,85.1,85.2,85.07,85.2,21600.0,57.1794,57.2465,57.1592,57.2465,21600.0
2008-04-16 13:45:00,85.19,85.21,85.15,85.19,19900.0,57.2398,57.2533,57.2129,57.2398,19900.0
2008-04-16 13:50:00,85.17,85.21,85.17,85.19,12000.0,57.2264,57.2533,57.2264,57.2398,12000.0
2008-04-16 13:55:00,85.2,85.34,85.18,85.28,58300.0,57.2465,57.3406,57.2331,57.3003,58300.0
2008-04-16 14:00:00,85.29,85.29,85.08,85.15,37400.0,57.307,57.307,57.1659,57.2129,37400.0
2008-04-16 14:05:00,85.15,85.19,85.13,85.19,21600.0,57.2129,57.2398,57.1995,57.2398,21600.0
2008-04-16 14:10:00,85.19,85.21,85.16,85.19,15700.0,57.2398,57.2533,57.2197,57.2398,15700.0
2008-04-16 14:15:00,85.2,85.32,85.2,85.25,29300.0,57.2465,57.3272,57.2465,57.2801,29300.0
2008-04-16 14:20:00,85.26,85.28,85.21,85.24,22000.0,57.2869,57.3003,57.2533,57.2734,22000.0
2008-04-16 14:25:00,85.24,85.45,85.22,85.4,23000.0,57.2734,57.4145,57.26,57.3809,23000.0
2008-04-16 14:30:00,85.38,85.46,85.38,85.41,19700.0,57.3675,57.4212,57.3675,57.3876,19700.0
2008-04-16 14:35:00,85.41,85.5,85.39,85.47,62100.0,57.3876,57.4481,57.3742,57.428,62100.0
2008-04-16 14:40:00,85.48,85.51,85.46,85.48,10700.0,57.4347,57.4548,57.4212,57.4347,10700.0
2008-04-16 14:45:00,85.48,85.5,85.46,85.5,23000.0,57.4347,57.4481,57.4212,57.4481,23000.0
2008-04-16 14:50:00,85.5,85.65,85.47,85.62,29100.0,57.4481,57.5489,57.428,57.5287,29100.0
2008-04-16 14:55:00,85.62,85.67,85.55,85.55,29300.0,57.5287,57.5623,57.4817,57.4817,29300.0
2008-04-16 15:00:00,85.55,85.64,85.53,85.64,23500.0,57.4817,57.5422,57.4683,57.5422,23500.0
2008-04-16 15:05:00,85.63,85.73,85.6,85.69,39700.0,57.5355,57.6027,57.5153,57.5758,39700.0
2008-04-16 15:10:00,85.71,85.83,85.69,85.81,17100.0,57.5892,57.6698,57.5758,57.6564,17100.0
2008-04-16 15:15:00,85.8,85.88,85.76,85.79,26100.0,57.6497,57.7034,57.6228,57.643,26100.0
2008-04-16 15:20:00,85.8,85.9,85.79,85.9,22500.0,57.6497,57.7169,57.643,57.7169,22500.0
2008-04-16 15:25:00,85.89,85.91,85.84,85.86,12700.0,57.7102,57.7236,57.6766,57.69,12700.0
2008-04-16 15:30:00,85.84,85.91,85.81,85.81,71600.0,57.6766,57.7236,57.6564,57.6564,71600.0
2008-04-16 15:35:00,85.81,85.88,85.81,85.84,41800.0,57.6564,57.7034,57.6564,57.6766,41800.0
2008-04-16 15:40:00,85.84,85.94,85.82,85.91,91400.0,57.6766,57.7438,57.6631,57.7236,91400.0
2008-04-16 15:45:00,85.9,86.03,85.88,86.02,68900.0,57.7169,57.8042,57.7034,57.7975,68900.0
2008-04-16 15:50:00,86.02,86.08,85.9,85.99,84700.0,57.7975,57.8378,57.7169,57.7773,84700.0
2008-04-16 15:55:00,85.98,86.02,85.95,86.0,80200.0,57.7706,57.7975,57.7505,57.7841,80200.0
2008-04-17 09:30:00,85.75,86.03,85.71,86.01,36200.0,57.6161,57.8042,57.5892,57.7908,36200.0
2008-04-17 09:35:00,86.04,86.13,85.44,85.59,45400.0,57.8109,57.8714,57.4078,57.5086,45400.0
2008-04-17 09:40:00,85.59,85.85,85.58,85.75,21400.0,57.5086,57.6833,57.5019,57.6161,21400.0
2008-04-17 09:45:00,85.77,85.83,85.7,85.7,22200.0,57.6295,57.6698,57.5825,57.5825,22200.0
2008-04-17 09:50:00,85.7,85.9,85.7,85.9,28300.0,57.5825,57.7169,57.5825,57.7169,28300.0
2008-04-17 09:55:00,85.87,85.99,85.81,85.99,11400.0,57.6967,57.7773,57.6564,57.7773,11400.0
2008-04-17 10:00:00,85.93,85.96,85.7,85.8,23500.0,57.737,57.7572,57.5825,57.6497,23500.0
2008-04-17 10:05:00,85.8,85.85,85.7,85.75,21100.0,57.6497,57.6833,57.5825,57.6161,21100.0
2008-04-17 10:10:00,85.75,85.88,85.75,85.81,10700.0,57.6161,57.7034,57.6161,57.6564,10700.0
2008-04-17 10:15:00,85.85,85.89,85.8,85.86,13900.0,57.6833,57.7102,57.6497,57.69,13900.0
2008-04-17 10:20:00,85.86,85.92,85.83,85.86,22500.0,57.69,57.7303,57.6698,57.69,22500.0
2008-04-17 10:25:00,85.89,85.92,85.83,85.92,10100.0,57.7102,57.7303,57.6698,57.7303,10100.0
2008-04-17 10:30:00,85.9,85.91,85.87,85.91,15200.0,57.7169,57.7236,57.6967,57.7236,15200.0
2008-04-17 10:35:00,85.9,86.17,85.89,86.17,53300.0,57.7169,57.8983,57.7102,57.8983,53300.0
2008-04-17 10:40:00,86.15,86.17,86.07,86.17,52000.0,57.8849,57.8983,57.8311,57.8983,52000.0
2008-04-17 10:45:00,86.16,86.26,86.13,86.26,34400.0,57.8916,57.9588,57.8714,57.9588,34400.0
2008-04-17 10:50:00,86.27,86.29,86.15,86.15,26300.0,57.9655,57.9789,57.8849,57.8849,26300.0
2008-04-17 10:55:00,86.15,86.2,86.13,86.2,46600.0,57.8849,57.9185,57.8714,57.9185,46600.0
2008-04-17 11:00:00,86.2,86.25,86.18,86.23,20400.0,57.9185,57.952,57.905,57.9386,20400.0
2008-04-17 11:05:00,86.24,86.24,86.19,86.22,18200.0,57.9453,57.9453,57.9117,57.9319,18200.0
2008-04-17 11:10:00,86.22,86.25,86.19,86.23,30500.0,57.9319,57.952,57.9117,57.9386,30500.0
2008-04-17 11:15:00,86.21,86.36,86.2,86.35,26800.0,57.9252,58.026,57.9185,58.0192,26800.0
2008-04-17 11:20:00,86.32,86.33,86.28,86.31,27900.0,57.9991,58.0058,57.9722,57.9924,27900.0
2008-04-17 11:25:00,86.31,86.38,86.29,86.33,72400.0,57.9924,58.0394,57.9789,58.0058,72400.0
2008-04-17 11:30:00,86.32,86.33,86.15,86.15,20600.0,57.9991,58.0058,57.8849,57.8849,20600.0
2008-04-17 11:35:00,86.15,86.15,85.99,86.0,23300.0,57.8849,57.8849,57.7773,57.7841,23300.0
2008-04-17 11:40:00,86.0,86.0,85.9,85.96,20200.0,57.7841,57.7841,57.7169,57.7572,20200.0
2008-04-17 11:45:00,85.94,85.95,85.88,85.91,10700.0,57.7438,57.7505,57.7034,57.7236,10700.0
2008-04-17 11:50:00,85.91,85.98,85.9,85.96,14200.0,57.7236,57.7706,57.7169,57.7572,14200.0
2008-04-17 11:55:00,85.95,85.95,85.89,85.95,26100.0,57.7505,57.7505,57.7102,57.7505,26100.0
2008-04-17 12:00:00,85.95,86.01,85.9,85.97,35700.0,57.7505,57.7908,57.7169,57.7639,35700.0
2008-04-17 12:05:00,85.97,86.01,85.96,86.0,8800.0,57.7639,57.7908,57.7572,57.7841,8800.0
2008-04-17 12:10:00,86.0,86.05,85.96,86.04,12900.0,57.7841,57.8177,57.7572,57.8109,12900.0
2008-04-17 12:15:00,86.05,86.08,86.04,86.06,6600.0,57.8177,57.8378,57.8109,57.8244,6600.0
2008-04-17 12:20:00,86.06,86.14,86.01,86.14,58800.0,57.8244,57.8781,57.7908,57.8781,58800.0
2008-04-17 12:25:00,86.14,86.16,86.07,86.08,26700.0,57.8781,57.8916,57.8311,57.8378,26700.0
2008-04-17 12:30:00,86.08,86.08,86.02,86.02,27900.0,57.8378,57.8378,57.7975,57.7975,27900.0
2008-04-17 12:35:00,86.02,86.14,86.01,86.03,60500.0,57.7975,57.8781,57.7908,57.8042,60500.0
2008-04-17 12:40:00,86.03,86.06,85.93,85.93,176900.0,57.8042,57.8244,57.737,57.737,176900.0
2008-04-17 12:45:00,85.93,85.98,85.73,85.77,24000.0,57.737,57.7706,57.6027,57.6295,24000.0
2008-04-17 12:50:00,85.8,85.85,85.78,85.79,11700.0,57.6497,57.6833,57.6362,57.643,11700.0
2008-04-17 12:55:00,85.82,85.82,85.77,85.79,13600.0,57.6631,57.6631,57.6295,57.643,13600.0
2008-04-17 13:00:00,85.8,85.87,85.8,85.85,3100.0,57.6497,57.6967,57.6497,57.6833,3100.0
2008-04-17 13:05:00,85.82,85.84,85.77,85.82,6500.0,57.6631,57.6766,57.6295,57.6631,6500.0
2008-04-17 13:10:00,85.82,85.86,85.81,85.83,7300.0,57.6631,57.69,57.6564,57.6698,7300.0
2008-04-17 13:15:00,85.83,85.85,85.79,85.81,5300.0,57.6698,57.6833,57.643,57.6564,5300.0
2008-04-17 13:20:00,85.8,85.89,85.8,85.89,7700.0,57.6497,57.7102,57.6497,57.7102,7700.0
2008-04-17 13:25:00,85.87,85.97,85.84,85.93,7800.0,57.6967,57.7639,57.6766,57.737,7800.0
2008-04-17 13:30:00,85.93,85.95,85.89,85.92,8700.0,57.737,57.7505,57.7102,57.7303,8700.0
2008-04-17 13:35:00,85.93,86.0,85.87,85.99,13900.0,57.737,57.7841,57.6967,57.7773,13900.0
2008-04-17 13:40:00,85.99,86.0,85.88,85.9,10400.0,57.7773,57.7841,57.7034,57.7169,10400.0
2008-04-17 13:45:00,85.91,85.91,85.87,85.9,8200.0,57.7236,57.7236,57.6967,57.7169,8200.0
2008-04-17 13:50:00,85.9,85.94,85.85,85.89,7300.0,57.7169,57.7438,57.6833,57.7102,7300.0
2008-04-17 13:55:00,85.87,85.87,85.78,85.79,8200.0,57.6967,57.6967,57.6362,57.643,8200.0
2008-04-17 14:00:00,85.8,85.8,85.74,85.78,6000.0,57.6497,57.6497,57.6094,57.6362,6000.0
2008-04-17 14:05:00,85.78,85.84,85.78,85.82,8400.0,57.6362,57.6766,57.6362,57.6631,8400.0
2008-04-17 14:10:00,85.81,86.0,85.75,85.93,37300.0,57.6564,57.7841,57.6161,57.737,37300.0
2008-04-17 14:15:00,85.95,86.06,85.95,86.04,38300.0,57.7505,57.8244,57.7505,57.8109,38300.0
2008-04-17 14:20:00,86.06,86.06,85.98,86.0,11400.0,57.8244,57.8244,57.7706,57.7841,11400.0
2008-04-17 14:25:00,86.01,86.04,85.97,86.01,6400.0,57.7908,57.8109,57.7639,57.7908,6400.0
2008-04-17 14:30:00,86.0,86.03,85.98,85.99,7500.0,57.7841,57.8042,57.7706,57.7773,7500.0
2008-04-17 14:35:00,86.0,86.11,85.96,86.09,9000.0,57.7841,57.858,57.7572,57.8445,9000.0
2008-04-17 14:40:00,86.11,86.12,86.08,86.1,5800.0,57.858,57.8647,57.8378,57.8513,5800.0
2008-04-17 14:45:00,86.1,86.14,86.07,86.08,6500.0,57.8513,57.8781,57.8311,57.8378,6500.0
2008-04-17 14:50:00,86.09,86.1,85.98,85.99,5900.0,57.8445,57.8513,57.7706,57.7773,5900.0
2008-04-17 14:55:00,86.0,86.01,85.96,85.99,6000.0,57.7841,57.7908,57.7572,57.7773,6000.0
2008-04-17 15:00:00,86.0,86.06,85.96,86.02,18700.0,57.7841,57.8244,57.7572,57.7975,18700.0
2008-04-17 15:05:00,86.03,86.21,86.03,86.21,9800.0,57.8042,57.9252,57.8042,57.9252,9800.0
2008-04-17 15:10:00,86.19,86.21,86.11,86.11,9600.0,57.9117,57.9252,57.858,57.858,9600.0
2008-04-17 15:15:00,86.16,86.25,86.16,86.23,12400.0,57.8916,57.952,57.8916,57.9386,12400.0
2008-04-17 15:20:00,86.23,86.28,86.17,86.23,14400.0,57.9386,57.9722,57.8983,57.9386,14400.0
2008-04-17 15:25:00,86.24,86.27,86.18,86.19,11700.0,57.9453,57.9655,57.905,57.9117,11700.0
2008-04-17 15:30:00,86.19,86.35,86.13,86.35,29800.0,57.9117,58.0192,57.8714,58.0192,29800.0
2008-04-17 15:35:00,86.35,86.41,86.32,86.33,37100.0,58.0192,58.0596,57.9991,58.0058,37100.0
2008-04-17 15:40:00,86.33,86.42,86.26,86.42,35800.0,58.0058,58.0663,57.9588,58.0663,35800.0
2008-04-17 15:45:00,86.42,86.48,86.4,86.46,43900.0,58.0663,58.1066,58.0528,58.0931,43900.0
2008-04-17 15:50:00,86.46,86.51,86.35,86.35,48600.0,58.0931,58.1267,58.0192,58.0192,48600.0
2008-04-17 15:55:00,86.36,86.41,86.21,86.21,84400.0,58.026,58.0596,57.9252,57.9252,84400.0
2008-04-18 09:30:00,87.18,88.0,87.17,87.68,274100.0,58.5769,59.1279,58.5702,58.9129,274100.0
2008-04-18 09:35:00,87.68,87.8,87.49,87.7,56200.0,58.9129,58.9935,58.7852,58.9263,56200.0
2008-04-18 09:40:00,87.7,87.79,87.53,87.54,38700.0,58.9263,58.9868,58.8121,58.8188,38700.0
2008-04-18 09:45:00,87.57,87.86,87.5,87.83,41800.0,58.839,59.0338,58.7919,59.0137,41800.0
2008-04-18 09:50:00,87.83,88.15,87.82,88.04,47200.0,59.0137,59.2287,59.0069,59.1548,47200.0
2008-04-18 09:55:00,88.05,88.15,87.99,88.01,47100.0,59.1615,59.2287,59.1212,59.1346,47100.0
2008-04-18 10:00:00,88.01,88.14,87.98,88.14,22000.0,59.1346,59.222,59.1144,59.222,22000.0
2008-04-18 10:05:00,88.12,88.14,88.04,88.06,11800.0,59.2085,59.222,59.1548,59.1682,11800.0
2008-04-18 10:10:00,88.06,88.25,88.03,88.2,22900.0,59.1682,59.2959,59.148,59.2623,22900.0
2008-04-18 10:15:00,88.16,88.17,88.04,88.13,12500.0,59.2354,59.2421,59.1548,59.2152,12500.0
2008-04-18 10:20:00,88.13,88.19,88.02,88.18,30300.0,59.2152,59.2555,59.1413,59.2488,30300.0
2008-04-18 10:25:00,88.18,88.28,88.11,88.19,34900.0,59.2488,59.316,59.2018,59.2555,34900.0
2008-04-18 10:30:00,88.2,88.24,88.17,88.24,35800.0,59.2623,59.2891,59.2421,59.2891,35800.0
2008-04-18 10:35:00,88.25,88.47,88.24,88.4,20800.0,59.2959,59.4437,59.2891,59.3966,20800.0
2008-04-18 10:40:00,88.38,88.56,88.35,88.51,34200.0,59.3832,59.5042,59.3631,59.4706,34200.0
2008-04-18 10:45:00,88.51,88.58,88.5,88.5,23700.0,59.4706,59.5176,59.4638,59.4638,23700.0
2008-04-18 10:50:00,88.5,88.53,88.33,88.34,100900.0,59.4638,59.484,59.3496,59.3563,100900.0
2008-04-18 10:55:00,88.34,88.5,88.34,88.41,19600.0,59.3563,59.4638,59.3563,59.4034,19600.0
2008-04-18 11:00:00,88.42,88.62,88.41,88.6,74300.0,59.4101,59.5445,59.4034,59.531,74300.0
2008-04-18 11:05:00,88.59,88.62,88.48,88.57,34900.0,59.5243,59.5445,59.4504,59.5109,34900.0
2008-04-18 11:10:00,88.57,88.66,88.48,88.5,24000.0,59.5109,59.5713,59.4504,59.4638,24000.0
2008-04-18 11:15:00,88.5,88.53,88.48,88.52,114800.0,59.4638,59.484,59.4504,59.4773,114800.0
2008-04-18 11:20:00,88.53,88.61,88.47,88.58,17400.0,59.484,59.5377,59.4437,59.5176,17400.0
2008-04-18 11:25:00,88.56,88.73,88.56,88.66,37500.0,59.5042,59.6184,59.5042,59.5713,37500.0
2008-04-18 11:30:00,88.67,88.76,88.6,88.74,49200.0,59.5781,59.6385,59.531,59.6251,49200.0
2008-04-18 11:35:00,88.73,88.8,88.72,88.77,11200.0,59.6184,59.6654,59.6117,59.6453,11200.0
2008-04-18 11:40:00,88.77,88.87,88.76,88.87,9700.0,59.6453,59.7124,59.6385,59.7124,9700.0
2008-04-18 11:45:00,88.87,89.07,88.87,89.06,45700.0,59.7124,59.8468,59.7124,59.8401,45700.0
2008-04-18 11:50:00,89.05,89.13,89.02,89.1,29800.0,59.8334,59.8871,59.8132,59.867,29800.0
2008-04-18 11:55:00,89.1,89.25,89.08,89.19,31300.0,59.867,59.9678,59.8535,59.9275,31300.0
2008-04-18 12:00:00,89.18,89.19,88.99,89.0,22000.0,59.9207,59.9275,59.7931,59.7998,22000.0
2008-04-18 12:05:00,89.0,89.06,88.72,88.74,46100.0,59.7998,59.8401,59.6117,59.6251,46100.0
2008-04-18 12:10:00,88.71,88.74,88.64,88.64,27700.0,59.6049,59.6251,59.5579,59.5579,27700.0
2008-04-18 12:15:00,88.65,89.15,88.64,89.09,30900.0,59.5646,59.9006,59.5579,59.8603,30900.0
2008-04-18 12:20:00,89.06,89.18,89.06,89.18,8500.0,59.8401,59.9207,59.8401,59.9207,8500.0
2008-04-18 12:25:00,89.19,89.3,89.19,89.29,10200.0,59.9275,60.0014,59.9275,59.9946,10200.0
2008-04-18 12:30:00,89.26,89.37,89.25,89.37,30100.0,59.9745,60.0484,59.9678,60.0484,30100.0
2008-04-18 12:35:00,89.34,89.53,89.31,89.51,67000.0,60.0282,60.1559,60.0081,60.1425,67000.0
2008-04-18 12:40:00,89.51,89.55,89.49,89.51,19200.0,60.1425,60.1693,60.129,60.1425,19200.0
2008-04-18 12:45:00,89.53,89.6,89.51,89.59,16400.0,60.1559,60.2029,60.1425,60.1962,16400.0
2008-04-18 12:50:00,89.57,89.62,89.5,89.58,19000.0,60.1828,60.2164,60.1357,60.1895,19000.0
2008-04-18 12:55:00,89.58,89.6,89.5,89.54,8700.0,60.1895,60.2029,60.1357,60.1626,8700.0
2008-04-18 13:00:00,89.53,89.62,89.53,89.6,9900.0,60.1559,60.2164,60.1559,60.2029,9900.0
2008-04-18 13:05:00,89.6,89.68,89.57,89.67,14700.0,60.2029,60.2567,60.1828,60.25,14700.0
2008-04-18 13:10:00,89.62,89.68,89.58,89.6,11100.0,60.2164,60.2567,60.1895,60.2029,11100.0
2008-04-18 13:15:00,89.58,89.62,89.55,89.56,16200.0,60.1895,60.2164,60.1693,60.1761,16200.0
2008-04-18 13:20:00,89.56,89.63,89.55,89.63,6600.0,60.1761,60.2231,60.1693,60.2231,6600.0
2008-04-18 13:25:00,89.61,89.63,89.56,89.57,11400.0,60.2097,60.2231,60.1761,60.1828,11400.0
2008-04-18 13:30:00,89.56,89.61,89.54,89.54,17200.0,60.1761,60.2097,60.1626,60.1626,17200.0
2008-04-18 13:35:00,89.53,89.55,89.34,89.35,12600.0,60.1559,60.1693,60.0282,60.035,12600.0
2008-04-18 13:40:00,89.35,89.35,89.25,89.26,11900.0,60.035,60.035,59.9678,59.9745,11900.0
2008-04-18 13:45:00,89.27,89.27,89.22,89.22,6900.0,59.9812,59.9812,59.9476,59.9476,6900.0
2008-04-18 13:50:00,89.21,89.23,89.1,89.12,27200.0,59.9409,59.9543,59.867,59.8804,27200.0
2008-04-18 13:55:00,89.11,89.18,89.02,89.18,17700.0,59.8737,59.9207,59.8132,59.9207,17700.0
2008-04-18 14:00:00,89.15,89.17,88.99,89.0,20200.0,59.9006,59.914,59.7931,59.7998,20200.0
2008-04-18 14:05:00,89.02,89.07,88.9,88.9,14900.0,59.8132,59.8468,59.7326,59.7326,14900.0
2008-04-18 14:10:00,88.91,88.96,88.85,88.96,41000.0,59.7393,59.7729,59.699,59.7729,41000.0
2008-04-18 14:15:00,88.96,89.04,88.94,89.03,10800.0,59.7729,59.8267,59.7595,59.8199,10800.0
2008-04-18 14:20:00,89.06,89.09,88.98,89.01,9100.0,59.8401,59.8603,59.7864,59.8065,9100.0
2008-04-18 14:25:00,89.04,89.04,88.78,88.84,15800.0,59.8267,59.8267,59.652,59.6923,15800.0
2008-04-18 14:30:00,88.84,88.87,88.81,88.85,10000.0,59.6923,59.7124,59.6721,59.699,10000.0
2008-04-18 14:35:00,88.87,88.88,88.8,88.86,11100.0,59.7124,59.7192,59.6654,59.7057,11100.0
2008-04-18 14:40:00,88.86,88.93,88.83,88.88,18700.0,59.7057,59.7528,59.6856,59.7192,18700.0
2008-04-18 14:45:00,88.88,88.96,88.88,88.93,8900.0,59.7192,59.7729,59.7192,59.7528,8900.0
2008-04-18 14:50:00,88.92,88.95,88.89,88.91,7400.0,59.746,59.7662,59.7259,59.7393,7400.0
2008-04-18 14:55:00,88.9,88.9,88.77,88.77,13100.0,59.7326,59.7326,59.6453,59.6453,13100.0
2008-04-18 15:00:00,88.76,88.78,88.53,88.58,39700.0,59.6385,59.652,59.484,59.5176,39700.0
2008-04-18 15:05:00,88.58,88.66,88.55,88.62,18000.0,59.5176,59.5713,59.4974,59.5445,18000.0
2008-04-18 15:10:00,88.62,88.66,88.5,88.56,15700.0,59.5445,59.5713,59.4638,59.5042,15700.0
2008-04-18 15:15:00,88.56,88.61,88.49,88.52,22000.0,59.5042,59.5377,59.4571,59.4773,22000.0
2008-04-18 15:20:00,88.51,88.54,88.38,88.47,23500.0,59.4706,59.4907,59.3832,59.4437,23500.0
2008-04-18 15:25:00,88.47,88.55,88.44,88.49,17400.0,59.4437,59.4974,59.4235,59.4571,17400.0
2008-04-18 15:30:00,88.49,88.62,88.49,88.59,21500.0,59.4571,59.5445,59.4571,59.5243,21500.0
2008-04-18 15:35:00,88.58,88.64,88.51,88.64,18000.0,59.5176,59.5579,59.4706,59.5579,18000.0
2008-04-18 15:40:00,88.64,88.66,88.54,88.65,23900.0,59.5579,59.5713,59.4907,59.5646,23900.0
2008-04-18 15:45:00,88.65,88.7,88.54,88.59,20900.0,59.5646,59.5982,59.4907,59.5243,20900.0
2008-04-18 15:50:00,88.58,88.93,88.58,88.93,39200.0,59.5176,59.7528,59.5176,59.7528,39200.0
2008-04-18 15:55:00,88.91,88.95,88.87,88.89,51100.0,59.7393,59.7662,59.7124,59.7259,51100.0
2008-04-21 09:30:00,88.91,88.91,88.0,88.06,48700.0,59.7393,59.7393,59.1279,59.1682,48700.0
2008-04-21 09:35:00,88.07,88.22,88.02,88.06,17400.0,59.1749,59.2757,59.1413,59.1682,17400.0
2008-04-21 09:40:00,88.06,88.29,88.06,88.26,13400.0,59.1682,59.3227,59.1682,59.3026,13400.0
2008-04-21 09:45:00,88.24,88.46,88.22,88.33,25200.0,59.2891,59.437,59.2757,59.3496,25200.0
2008-04-21 09:50:00,88.34,88.86,88.32,88.81,20800.0,59.3563,59.7057,59.3429,59.6721,20800.0
2008-04-21 09:55:00,88.82,89.07,88.71,88.73,38300.0,59.6788,59.8468,59.6049,59.6184,38300.0
2008-04-21 10:00:00,88.71,88.78,88.44,88.44,14300.0,59.6049,59.652,59.4235,59.4235,14300.0
2008-04-21 10:05:00,88.44,88.51,88.35,88.35,16800.0,59.4235,59.4706,59.3631,59.3631,16800.0
2008-04-21 10:10:00,88.35,88.39,88.15,88.19,35400.0,59.3631,59.3899,59.2287,59.2555,35400.0
2008-04-21 10:15:00,88.19,88.25,88.0,88.2,35500.0,59.2555,59.2959,59.1279,59.2623,35500.0
2008-04-21 10:20:00,88.2,88.23,88.03,88.03,12700.0,59.2623,59.2824,59.148,59.148,12700.0
2008-04-21 10:25:00,88.03,88.05,87.81,87.83,35000.0,59.148,59.1615,59.0002,59.0137,35000.0
2008-04-21 10:30:00,87.82,87.89,87.82,87.84,15400.0,59.0069,59.054,59.0069,59.0204,15400.0
2008-04-21 10:35:00,87.84,87.86,87.8,87.82,25900.0,59.0204,59.0338,58.9935,59.0069,25900.0
2008-04-21 10:40:00,87.82,87.86,87.74,87.74,24100.0,59.0069,59.0338,58.9532,58.9532,24100.0
2008-04-21 10:45:00,87.74,87.82,87.69,87.72,22000.0,58.9532,59.0069,58.9196,58.9397,22000.0
2008-04-21 10:50:00,87.72,87.85,87.62,87.62,15100.0,58.9397,59.0271,58.8726,58.8726,15100.0
2008-04-21 10:55:00,87.58,87.59,87.49,87.54,18700.0,58.8457,58.8524,58.7852,58.8188,18700.0
2008-04-21 11:00:00,87.55,87.65,87.53,87.64,15700.0,58.8255,58.8927,58.8121,58.886,15700.0
2008-04-21 11:05:00,87.64,87.82,87.64,87.8,16000.0,58.886,59.0069,58.886,58.9935,16000.0
2008-04-21 11:10:00,87.8,87.87,87.79,87.83,11700.0,58.9935,59.0405,58.9868,59.0137,11700.0
2008-04-21 11:15:00,87.83,87.83,87.6,87.63,16300.0,59.0137,59.0137,58.8591,58.8793,16300.0
2008-04-21 11:20:00,87.63,87.89,87.63,87.88,19800.0,58.8793,59.054,58.8793,59.0473,19800.0
2008-04-21 11:25:00,87.86,87.9,87.75,87.83,20400.0,59.0338,59.0607,58.9599,59.0137,20400.0
2008-04-21 11:30:00,87.83,87.89,87.75,87.78,9000.0,59.0137,59.054,58.9599,58.9801,9000.0
2008-04-21 11:35:00,87.78,87.79,87.72,87.72,8700.0,58.9801,58.9868,58.9397,58.9397,8700.0
2008-04-21 11:40:00,87.72,87.86,87.69,87.86,7500.0,58.9397,59.0338,58.9196,59.0338,7500.0
2008-04-21 11:45:00,87.85,87.87,87.76,87.86,8300.0,59.0271,59.0405,58.9666,59.0338,8300.0
2008-04-21 11:50:00,87.85,87.96,87.84,87.96,19600.0,59.0271,59.101,59.0204,59.101,19600.0
2008-04-21 11:55:00,87.95,88.07,87.82,87.82,18200.0,59.0943,59.1749,59.0069,59.0069,18200.0
2008-04-21 12:00:00,87.8,87.92,87.8,87.89,9300.0,58.9935,59.0741,58.9935,59.054,9300.0
2008-04-21 12:05:00,87.86,87.9,87.83,87.88,8400.0,59.0338,59.0607,59.0137,59.0473,8400.0
2008-04-21 12:10:00,87.88,87.88,87.73,87.83,12700.0,59.0473,59.0473,58.9465,59.0137,12700.0
2008-04-21 12:15:00,87.79,87.81,87.77,87.78,3700.0,58.9868,59.0002,58.9733,58.9801,3700.0
2008-04-21 12:20:00,87.77,87.85,87.76,87.8,6200.0,58.9733,59.0271,58.9666,58.9935,6200.0
2008-04-21 12:25:00,87.78,87.79,87.64,87.71,16400.0,58.9801,58.9868,58.886,58.933,16400.0
2008-04-21 12:30:00,87.71,87.72,87.6,87.69,8200.0,58.933,58.9397,58.8591,58.9196,8200.0
2008-04-21 12:35:00,87.69,87.71,87.61,87.65,7200.0,58.9196,58.933,58.8658,58.8927,7200.0
2008-04-21 12:40:00,87.64,87.71,87.64,87.68,3700.0,58.886,58.933,58.886,58.9129,3700.0
2008-04-21 12:45:00,87.69,87.71,87.62,87.66,7400.0,58.9196,58.933,58.8726,58.8994,7400.0
2008-04-21 12:50:00,87.63,87.69,87.52,87.68,12100.0,58.8793,58.9196,58.8054,58.9129,12100.0
2008-04-21 12:55:00,87.66,87.72,87.63,87.7,12500.0,58.8994,58.9397,58.8793,58.9263,12500.0
2008-04-21 13:00:00,87.65,87.7,87.65,87.68,4100.0,58.8927,58.9263,58.8927,58.9129,4100.0
2008-04-21 13:05:00,87.68,87.74,87.67,87.7,15700.0,58.9129,58.9532,58.9062,58.9263,15700.0
2008-04-21 13:10:00,87.7,87.72,87.6,87.71,11700.0,58.9263,58.9397,58.8591,58.933,11700.0
2008-04-21 13:15:00,87.69,87.7,87.65,87.7,9200.0,58.9196,58.9263,58.8927,58.9263,9200.0
2008-04-21 13:20:00,87.7,87.72,87.51,87.56,16400.0,58.9263,58.9397,58.7986,58.8322,16400.0
2008-04-21 13:25:00,87.57,87.76,87.56,87.69,22400.0,58.839,58.9666,58.8322,58.9196,22400.0
2008-04-21 13:30:00,87.69,87.72,87.51,87.52,10600.0,58.9196,58.9397,58.7986,58.8054,10600.0
2008-04-21 13:35:00,87.5,87.78,87.5,87.76,19500.0,58.7919,58.9801,58.7919,58.9666,19500.0
2008-04-21 13:40:00,87.75,87.76,87.7,87.7,12500.0,58.9599,58.9666,58.9263,58.9263,12500.0
2008-04-21 13:45:00,87.7,87.8,87.7,87.79,16800.0,58.9263,58.9935,58.9263,58.9868,16800.0
2008-04-21 13:50:00,87.79,87.81,87.71,87.72,15500.0,58.9868,59.0002,58.933,58.9397,15500.0
2008-04-21 13:55:00,87.72,87.83,87.71,87.81,32600.0,58.9397,59.0137,58.933,59.0002,32600.0
2008-04-21 14:00:00,87.8,87.86,87.74,87.86,12600.0,58.9935,59.0338,58.9532,59.0338,12600.0
2008-04-21 14:05:00,87.87,87.97,87.85,87.86,13500.0,59.0405,59.1077,59.0271,59.0338,13500.0
2008-04-21 14:10:00,87.87,87.94,87.83,87.89,18000.0,59.0405,59.0876,59.0137,59.054,18000.0
2008-04-21 14:15:00,87.89,87.97,87.88,87.97,119700.0,59.054,59.1077,59.0473,59.1077,119700.0
2008-04-21 14:20:00,87.95,87.97,87.78,87.78,62200.0,59.0943,59.1077,58.9801,58.9801,62200.0
2008-04-21 14:25:00,87.78,87.8,87.77,87.8,30400.0,58.9801,58.9935,58.9733,58.9935,30400.0
2008-04-21 14:30:00,87.8,87.96,87.79,87.88,88600.0,58.9935,59.101,58.9868,59.0473,88600.0
2008-04-21 14:35:00,87.88,87.97,87.86,87.92,49900.0,59.0473,59.1077,59.0338,59.0741,49900.0
2008-04-21 14:40:00,87.92,87.94,87.84,87.87,61100.0,59.0741,59.0876,59.0204,59.0405,61100.0
2008-04-21 14:45:00,87.85,88.04,87.85,87.92,64200.0,59.0271,59.1548,59.0271,59.0741,64200.0
2008-04-21 14:50:00,87.92,88.01,87.9,87.96,14400.0,59.0741,59.1346,59.0607,59.101,14400.0
2008-04-21 14:55:00,87.96,88.0,87.93,87.96,26000.0,59.101,59.1279,59.0809,59.101,26000.0
2008-04-21 15:00:00,87.96,88.08,87.96,88.07,26500.0,59.101,59.1816,59.101,59.1749,26500.0
2008-04-21 15:05:00,88.07,88.09,88.02,88.05,29100.0,59.1749,59.1884,59.1413,59.1615,29100.0
2008-04-21 15:10:00,88.04,88.05,87.98,87.99,74300.0,59.1548,59.1615,59.1144,59.1212,74300.0
2008-04-21 15:15:00,87.99,88.0,87.96,87.97,31000.0,59.1212,59.1279,59.101,59.1077,31000.0
2008-04-21 15:20:00,87.97,88.02,87.93,88.01,38400.0,59.1077,59.1413,59.0809,59.1346,38400.0
2008-04-21 15:25:00,88.01,88.03,87.96,88.0,76400.0,59.1346,59.148,59.101,59.1279,76400.0
2008-04-21 15:30:00,87.99,88.01,87.9,88.01,32100.0,59.1212,59.1346,59.0607,59.1346,32100.0
2008-04-21 15:35:00,88.01,88.06,88.0,88.05,31800.0,59.1346,59.1682,59.1279,59.1615,31800.0
2008-04-21 15:40:00,88.04,88.23,88.04,88.23,31900.0,59.1548,59.2824,59.1548,59.2824,31900.0
2008-04-21 15:45:00,88.19,88.31,88.12,88.29,42000.0,59.2555,59.3362,59.2085,59.3227,42000.0
2008-04-21 15:50:00,88.28,88.29,88.13,88.14,34100.0,59.316,59.3227,59.2152,59.222,34100.0
2008-04-21 15:55:00,88.13,88.14,87.98,87.99,51500.0,59.2152,59.222,59.1144,59.1212,51500.0
2008-04-22 09:30:00,87.98,87.99,87.6,87.98,26300.0,59.1144,59.1212,58.8591,59.1144,26300.0
2008-04-22 09:35:00,87.97,88.03,87.55,87.55,27100.0,59.1077,59.148,58.8255,58.8255,27100.0
2008-04-22 09:40:00,87.6,87.83,87.54,87.7,35300.0,58.8591,59.0137,58.8188,58.9263,35300.0
2008-04-22 09:45:00,87.69,87.71,87.47,87.58,18400.0,58.9196,58.933,58.7718,58.8457,18400.0
2008-04-22 09:50:00,87.58,87.63,87.47,87.55,60900.0,58.8457,58.8793,58.7718,58.8255,60900.0
2008-04-22 09:55:00,87.56,87.66,87.4,87.6,45700.0,58.8322,58.8994,58.7247,58.8591,45700.0
2008-04-22 10:00:00,87.63,87.76,87.56,87.63,75500.0,58.8793,58.9666,58.8322,58.8793,75500.0
2008-04-22 10:05:00,87.6,87.73,87.46,87.71,11900.0,58.8591,58.9465,58.7651,58.933,11900.0
2008-04-22 10:10:00,87.71,87.73,87.45,87.69,13200.0,58.933,58.9465,58.7583,58.9196,13200.0
2008-04-22 10:15:00,87.67,87.67,87.41,87.61,13800.0,58.9062,58.9062,58.7315,58.8658,13800.0
2008-04-22 10:20:00,87.59,87.59,87.43,87.43,14500.0,58.8524,58.8524,58.7449,58.7449,14500.0
2008-04-22 10:25:00,87.43,87.57,87.36,87.48,12200.0,58.7449,58.839,58.6979,58.7785,12200.0
2008-04-22 10:30:00,87.43,87.54,87.42,87.54,9400.0,58.7449,58.8188,58.7382,58.8188,9400.0
2008-04-22 10:35:00,87.53,87.56,87.36,87.49,10600.0,58.8121,58.8322,58.6979,58.7852,10600.0
2008-04-22 10:40:00,87.52,87.75,87.52,87.74,8900.0,58.8054,58.9599,58.8054,58.9532,8900.0
2008-04-22 10:45:00,87.76,87.94,87.74,87.86,23500.0,58.9666,59.0876,58.9532,59.0338,23500.0
2008-04-22 10:50:00,87.86,87.91,87.82,87.91,12900.0,59.0338,59.0674,59.0069,59.0674,12900.0
2008-04-22 10:55:00,87.93,88.0,87.91,87.99,15500.0,59.0809,59.1279,59.0674,59.1212,15500.0
2008-04-22 11:00:00,88.0,88.07,87.97,88.05,24100.0,59.1279,59.1749,59.1077,59.1615,24100.0
2008-04-22 11:05:00,88.07,88.11,87.96,87.96,77000.0,59.1749,59.2018,59.101,59.101,77000.0
2008-04-22 11:10:00,87.97,88.01,87.96,87.96,13400.0,59.1077,59.1346,59.101,59.101,13400.0
2008-04-22 11:15:00,88.0,88.09,87.95,87.99,11400.0,59.1279,59.1884,59.0943,59.1212,11400.0
2008-04-22 11:20:00,87.97,87.97,87.79,87.81,8500.0,59.1077,59.1077,58.9868,59.0002,8500.0
2008-04-22 11:25:00,87.82,87.87,87.67,87.67,4900.0,59.0069,59.0405,58.9062,58.9062,4900.0
2008-04-22 11:30:00,87.63,87.7,87.6,87.6,14500.0,58.8793,58.9263,58.8591,58.8591,14500.0
2008-04-22 11:35:00,87.59,87.84,87.59,87.84,5900.0,58.8524,59.0204,58.8524,59.0204,5900.0
2008-04-22 11:40:00,87.85,87.93,87.85,87.92,4900.0,59.0271,59.0809,59.0271,59.0741,4900.0
2008-04-22 11:45:00,87.9,88.1,87.66,87.73,15500.0,59.0607,59.1951,58.8994,58.9465,15500.0
2008-04-22 11:50:00,87.73,87.78,87.56,87.56,18800.0,58.9465,58.9801,58.8322,58.8322,18800.0
2008-04-22 11:55:00,87.59,87.66,87.54,87.64,17100.0,58.8524,58.8994,58.8188,58.886,17100.0
2008-04-22 12:00:00,87.62,87.64,87.58,87.64,10000.0,58.8726,58.886,58.8457,58.886,10000.0
2008-04-22 12:05:00,87.62,87.64,87.59,87.62,18600.0,58.8726,58.886,58.8524,58.8726,18600.0
2008-04-22 12:10:00,87.62,87.8,87.61,87.78,15200.0,58.8726,58.9935,58.8658,58.9801,15200.0
2008-04-22 12:15:00,87.79,87.99,87.79,87.98,21500.0,58.9868,59.1212,58.9868,59.1144,21500.0
2008-04-22 12:20:00,87.97,87.97,87.92,87.93,10000.0,59.1077,59.1077,59.0741,59.0809,10000.0
2008-04-22 12:25:00,87.92,87.95,87.82,87.85,14900.0,59.0741,59.0943,59.0069,59.0271,14900.0
2008-04-22 12:30:00,87.85,87.9,87.68,87.68,11900.0,59.0271,59.0607,58.9129,58.9129,11900.0
2008-04-22 12:35:00,87.71,87.79,87.65,87.73,14300.0,58.933,58.9868,58.8927,58.9465,14300.0
2008-04-22 12:40:00,87.73,87.73,87.58,87.58,10500.0,58.9465,58.9465,58.8457,58.8457,10500.0
2008-04-22 12:45:00,87.59,87.64,87.49,87.58,22600.0,58.8524,58.886,58.7852,58.8457,22600.0
2008-04-22 12:50:00,87.57,87.67,87.54,87.65,17200.0,58.839,58.9062,58.8188,58.8927,17200.0
2008-04-22 12:55:00,87.65,87.67,87.55,87.62,8800.0,58.8927,58.9062,58.8255,58.8726,8800.0
2008-04-22 13:00:00,87.62,87.7,87.55,87.7,19800.0,58.8726,58.9263,58.8255,58.9263,19800.0
2008-04-22 13:05:00,87.73,87.73,87.61,87.7,6900.0,58.9465,58.9465,58.8658,58.9263,6900.0
2008-04-22 13:10:00,87.68,87.8,87.67,87.78,14000.0,58.9129,58.9935,58.9062,58.9801,14000.0
2008-04-22 13:15:00,87.77,87.79,87.61,87.61,6600.0,58.9733,58.9868,58.8658,58.8658,6600.0
2008-04-22 13:20:00,87.62,87.76,87.62,87.76,9200.0,58.8726,58.9666,58.8726,58.9666,9200.0
2008-04-22 13:25:00,87.75,87.75,87.67,87.73,15400.0,58.9599,58.9599,58.9062,58.9465,15400.0
2008-04-22 13:30:00,87.71,87.73,87.6,87.62,10200.0,58.933,58.9465,58.8591,58.8726,10200.0
2008-04-22 13:35:00,87.62,87.79,87.61,87.75,10700.0,58.8726,58.9868,58.8658,58.9599,10700.0
2008-04-22 13:40:00,87.76,87.8,87.71,87.74,9900.0,58.9666,58.9935,58.933,58.9532,9900.0
2008-04-22 13:45:00,87.74,87.74,87.63,87.63,5500.0,58.9532,58.9532,58.8793,58.8793,5500.0
2008-04-22 13:50:00,87.62,87.7,87.62,87.66,10600.0,58.8726,58.9263,58.8726,58.8994,10600.0
2008-04-22 13:55:00,87.67,87.74,87.65,87.71,7900.0,58.9062,58.9532,58.8927,58.933,7900.0
2008-04-22 14:00:00,87.72,87.77,87.6,87.6,12100.0,58.9397,58.9733,58.8591,58.8591,12100.0
2008-04-22 14:05:00,87.62,88.14,87.58,88.07,141900.0,58.8726,59.222,58.8457,59.1749,141900.0
2008-04-22 14:10:00,88.05,88.22,88.03,88.18,23400.0,59.1615,59.2757,59.148,59.2488,23400.0
2008-04-22 14:15:00,88.22,88.27,88.08,88.11,33700.0,59.2757,59.3093,59.1816,59.2018,33700.0
2008-04-22 14:20:00,88.11,88.17,87.93,88.15,8800.0,59.2018,59.2421,59.0809,59.2287,8800.0
2008-04-22 14:25:00,88.16,88.29,88.1,88.15,14700.0,59.2354,59.3227,59.1951,59.2287,14700.0
2008-04-22 14:30:00,88.12,88.12,87.92,87.99,8700.0,59.2085,59.2085,59.0741,59.1212,8700.0
2008-04-22 14:35:00,87.98,88.03,87.83,87.89,16100.0,59.1144,59.148,59.0137,59.054,16100.0
2008-04-22 14:40:00,87.9,87.92,87.78,87.78,14900.0,59.0607,59.0741,58.9801,58.9801,14900.0
2008-04-22 14:45:00,87.78,87.83,87.78,87.82,10300.0,58.9801,59.0137,58.9801,59.0069,10300.0
2008-04-22 14:50:00,87.79,87.9,87.75,87.79,14700.0,58.9868,59.0607,58.9599,58.9868,14700.0
2008-04-22 14:55:00,87.78,87.83,87.78,87.82,21000.0,58.9801,59.0137,58.9801,59.0069,21000.0
2008-04-22 15:00:00,87.83,87.83,87.62,87.72,29000.0,59.0137,59.0137,58.8726,58.9397,29000.0
2008-04-22 15:05:00,87.72,87.94,87.72,87.9,22200.0,58.9397,59.0876,58.9397,59.0607,22200.0
2008-04-22 15:10:00,87.91,87.94,87.8,87.88,14600.0,59.0674,59.0876,58.9935,59.0473,14600.0
2008-04-22 15:15:00,87.88,87.9,87.82,87.85,10000.0,59.0473,59.0607,59.0069,59.0271,10000.0
2008-04-22 15:20:00,87.83,87.85,87.71,87.77,17800.0,59.0137,59.0271,58.933,58.9733,17800.0
2008-04-22 15:25:00,87.78,87.82,87.64,87.8,34000.0,58.9801,59.0069,58.886,58.9935,34000.0
2008-04-22 15:30:00,87.8,87.87,87.72,87.73,40100.0,58.9935,59.0405,58.9397,58.9465,40100.0
2008-04-22 15:35:00,87.73,87.91,87.72,87.87,42400.0,58.9465,59.0674,58.9397,59.0405,42400.0
2008-04-22 15:40:00,87.87,87.98,87.83,87.98,31700.0,59.0405,59.1144,59.0137,59.1144,31700.0
2008-04-22 15:45:00,87.94,88.03,87.77,88.03,29800.0,59.0876,59.148,58.9733,59.148,29800.0
2008-04-22 15:50:00,88.03,88.21,88.0,88.21,65900.0,59.148,59.269,59.1279,59.269,65900.0
2008-04-22 15:55:00,88.18,88.26,88.07,88.12,79400.0,59.2488,59.3026,59.1749,59.2085,79400.0
2008-04-23 09:30:00,90.78,90.78,89.0,89.12,51500.0,60.9958,60.9958,59.7998,59.8804,51500.0
2008-04-23 09:35:00,89.14,89.33,88.8,88.92,82600.0,59.8939,60.0215,59.6654,59.746,82600.0
2008-04-23 09:40:00,88.95,89.27,88.95,89.11,34400.0,59.7662,59.9812,59.7662,59.8737,34400.0
2008-04-23 09:45:00,89.12,89.61,89.1,89.35,49200.0,59.8804,60.2097,59.867,60.035,49200.0
2008-04-23 09:50:00,89.31,89.35,89.12,89.23,22100.0,60.0081,60.035,59.8804,59.9543,22100.0
2008-04-23 09:55:00,89.21,89.22,88.9,89.03,20400.0,59.9409,59.9476,59.7326,59.8199,20400.0
2008-04-23 10:00:00,89.08,89.08,88.85,88.87,22100.0,59.8535,59.8535,59.699,59.7124,22100.0
2008-04-23 10:05:00,88.89,88.9,88.68,88.73,31100.0,59.7259,59.7326,59.5848,59.6184,31100.0
2008-04-23 10:10:00,88.73,88.73,88.61,88.72,31500.0,59.6184,59.6184,59.5377,59.6117,31500.0
2008-04-23 10:15:00,88.71,89.17,88.7,89.06,38300.0,59.6049,59.914,59.5982,59.8401,38300.0
2008-04-23 10:20:00,89.07,89.38,89.07,89.22,34300.0,59.8468,60.0551,59.8468,59.9476,34300.0
2008-04-23 10:25:00,89.24,89.66,89.2,89.65,20000.0,59.961,60.2433,59.9342,60.2365,20000.0
2008-04-23 10:30:00,89.64,89.68,89.42,89.49,22000.0,60.2298,60.2567,60.082,60.129,22000.0
2008-04-23 10:35:00,89.49,89.84,89.48,89.78,28300.0,60.129,60.3642,60.1223,60.3239,28300.0
2008-04-23 10:40:00,89.81,89.89,89.74,89.79,19900.0,60.344,60.3978,60.297,60.3306,19900.0
2008-04-23 10:45:00,89.75,89.81,89.62,89.7,20300.0,60.3037,60.344,60.2164,60.2701,20300.0
2008-04-23 10:50:00,89.7,89.9,89.67,89.9,24300.0,60.2701,60.4045,60.25,60.4045,24300.0
2008-04-23 10:55:00,89.89,89.93,89.65,89.7,18400.0,60.3978,60.4247,60.2365,60.2701,18400.0
2008-04-23 11:00:00,89.7,89.7,89.5,89.5,23700.0,60.2701,60.2701,60.1357,60.1357,23700.0
2008-04-23 11:05:00,89.49,89.63,89.38,89.62,21300.0,60.129,60.2231,60.0551,60.2164,21300.0
2008-04-23 11:10:00,89.62,89.71,89.62,89.69,22900.0,60.2164,60.2768,60.2164,60.2634,22900.0
2008-04-23 11:15:00,89.68,89.77,89.51,89.56,69100.0,60.2567,60.3172,60.1425,60.1761,69100.0
2008-04-23 11:20:00,89.57,89.57,89.36,89.41,27800.0,60.1828,60.1828,60.0417,60.0753,27800.0
2008-04-23 11:25:00,89.39,89.39,89.05,89.15,20800.0,60.0618,60.0618,59.8334,59.9006,20800.0
2008-04-23 11:30:00,89.15,89.25,89.01,89.07,37000.0,59.9006,59.9678,59.8065,59.8468,37000.0
2008-04-23 11:35:00,89.06,89.13,88.94,89.05,31500.0,59.8401,59.8871,59.7595,59.8334,31500.0
2008-04-23 11:40:00,89.03,89.29,88.72,89.13,80100.0,59.8199,59.9946,59.6117,59.8871,80100.0
2008-04-23 11:45:00,89.1,89.1,88.94,88.96,33300.0,59.867,59.867,59.7595,59.7729,33300.0
2008-04-23 11:50:00,88.97,89.0,88.68,88.7,42600.0,59.7796,59.7998,59.5848,59.5982,42600.0
2008-04-23 11:55:00,88.67,88.74,88.21,88.26,55400.0,59.5781,59.6251,59.269,59.3026,55400.0
2008-04-23 12:00:00,88.27,88.27,87.43,87.45,125800.0,59.3093,59.3093,58.7449,58.7583,125800.0
2008-04-23 12:05:00,87.45,87.52,86.15,86.77,228300.0,58.7583,58.8054,57.8849,58.3014,228300.0
2008-04-23 12:10:00,86.75,86.94,86.34,86.37,77900.0,58.288,58.4157,58.0125,58.0327,77900.0
2008-04-23 12:15:00,86.39,86.93,86.37,86.88,45700.0,58.0461,58.4089,58.0327,58.3753,45700.0
2008-04-23 12:20:00,86.92,87.39,86.73,87.13,65300.0,58.4022,58.718,58.2746,58.5433,65300.0
2008-04-23 12:25:00,87.11,87.13,86.85,87.0,68500.0,58.5299,58.5433,58.3552,58.456,68500.0
2008-04-23 12:30:00,87.0,87.23,86.99,87.05,49100.0,58.456,58.6105,58.4493,58.4896,49100.0
2008-04-23 12:35:00,87.05,87.05,86.75,86.83,33200.0,58.4896,58.4896,58.288,58.3418,33200.0
2008-04-23 12:40:00,86.85,86.97,86.85,86.93,30400.0,58.3552,58.4358,58.3552,58.4089,30400.0
2008-04-23 12:45:00,86.96,87.11,86.92,86.97,13200.0,58.4291,58.5299,58.4022,58.4358,13200.0
2008-04-23 12:50:00,86.99,87.34,86.99,87.31,36600.0,58.4493,58.6844,58.4493,58.6643,36600.0
2008-04-23 12:55:00,87.31,87.45,87.27,87.42,21600.0,58.6643,58.7583,58.6374,58.7382,21600.0
2008-04-23 13:00:00,87.42,87.46,87.38,87.44,18900.0,58.7382,58.7651,58.7113,58.7516,18900.0
2008-04-23 13:05:00,87.45,87.49,87.3,87.32,48800.0,58.7583,58.7852,58.6575,58.671,48800.0
2008-04-23 13:10:00,87.32,87.55,87.23,87.53,40100.0,58.671,58.8255,58.6105,58.8121,40100.0
2008-04-23 13:15:00,87.53,87.7,87.53,87.7,23800.0,58.8121,58.9263,58.8121,58.9263,23800.0
2008-04-23 13:20:00,87.7,87.72,87.59,87.63,22700.0,58.9263,58.9397,58.8524,58.8793,22700.0
2008-04-23 13:25:00,87.61,87.63,87.33,87.37,21900.0,58.8658,58.8793,58.6777,58.7046,21900.0
2008-04-23 13:30:00,87.36,87.37,87.27,87.33,31800.0,58.6979,58.7046,58.6374,58.6777,31800.0
2008-04-23 13:35:00,87.33,87.37,87.09,87.14,33000.0,58.6777,58.7046,58.5164,58.55,33000.0
2008-04-23 13:40:00,87.18,87.33,87.17,87.28,18200.0,58.5769,58.6777,58.5702,58.6441,18200.0
2008-04-23 13:45:00,87.27,87.37,87.25,87.35,13800.0,58.6374,58.7046,58.624,58.6911,13800.0
2008-04-23 13:50:00,87.36,87.37,87.3,87.3,18200.0,58.6979,58.7046,58.6575,58.6575,18200.0
2008-04-23 13:55:00,87.31,87.32,87.1,87.25,18200.0,58.6643,58.671,58.5232,58.624,18200.0
2008-04-23 14:00:00,87.24,87.35,87.23,87.32,28900.0,58.6172,58.6911,58.6105,58.671,28900.0
2008-04-23 14:05:00,87.33,87.4,87.32,87.32,18900.0,58.6777,58.7247,58.671,58.671,18900.0
2008-04-23 14:10:00,87.38,87.51,87.38,87.5,55100.0,58.7113,58.7986,58.7113,58.7919,55100.0
2008-04-23 14:15:00,87.5,87.64,87.5,87.64,27700.0,58.7919,58.886,58.7919,58.886,27700.0
2008-04-23 14:20:00,87.64,87.74,87.64,87.64,38600.0,58.886,58.9532,58.886,58.886,38600.0
2008-04-23 14:25:00,87.64,87.65,87.5,87.58,17000.0,58.886,58.8927,58.7919,58.8457,17000.0
2008-04-23 14:30:00,87.58,87.79,87.57,87.77,19700.0,58.8457,58.9868,58.839,58.9733,19700.0
2008-04-23 14:35:00,87.77,87.79,87.4,87.41,20100.0,58.9733,58.9868,58.7247,58.7315,20100.0
2008-04-23 14:40:00,87.39,87.45,87.26,87.45,30000.0,58.718,58.7583,58.6307,58.7583,30000.0
2008-04-23 14:45:00,87.46,87.52,87.33,87.34,25200.0,58.7651,58.8054,58.6777,58.6844,25200.0
2008-04-23 14:50:00,87.35,87.41,87.2,87.2,26300.0,58.6911,58.7315,58.5904,58.5904,26300.0
2008-04-23 14:55:00,87.19,87.24,87.15,87.17,30900.0,58.5836,58.6172,58.5568,58.5702,30900.0
2008-04-23 15:00:00,87.2,87.31,87.17,87.25,34600.0,58.5904,58.6643,58.5702,58.624,34600.0
2008-04-23 15:05:00,87.25,87.45,87.24,87.43,24300.0,58.624,58.7583,58.6172,58.7449,24300.0
2008-04-23 15:10:00,87.43,87.55,87.42,87.51,26400.0,58.7449,58.8255,58.7382,58.7986,26400.0
2008-04-23 15:15:00,87.52,87.78,87.52,87.78,28100.0,58.8054,58.9801,58.8054,58.9801,28100.0
2008-04-23 15:20:00,87.79,87.97,87.77,87.97,26300.0,58.9868,59.1077,58.9733,59.1077,26300.0
2008-04-23 15:25:00,87.97,88.04,87.92,87.98,65700.0,59.1077,59.1548,59.0741,59.1144,65700.0
2008-04-23 15:30:00,87.98,88.04,87.85,88.02,27700.0,59.1144,59.1548,59.0271,59.1413,27700.0
2008-04-23 15:35:00,88.03,88.03,87.87,87.93,46700.0,59.148,59.148,59.0405,59.0809,46700.0
2008-04-23 15:40:00,87.91,87.93,87.76,87.78,57000.0,59.0674,59.0809,58.9666,58.9801,57000.0
2008-04-23 15:45:00,87.76,87.77,87.66,87.72,51300.0,58.9666,58.9733,58.8994,58.9397,51300.0
2008-04-23 15:50:00,87.71,87.73,87.64,87.67,55900.0,58.933,58.9465,58.886,58.9062,55900.0
2008-04-23 15:55:00,87.68,87.81,87.66,87.77,66300.0,58.9129,59.0002,58.8994,58.9733,66300.0
2008-04-24 09:30:00,88.1,88.99,87.88,88.91,79600.0,59.1951,59.7931,59.0473,59.7393,79600.0
2008-04-24 09:35:00,88.89,88.91,88.5,88.5,48400.0,59.7259,59.7393,59.4638,59.4638,48400.0
2008-04-24 09:40:00,88.49,88.83,88.39,88.81,46700.0,59.4571,59.6856,59.3899,59.6721,46700.0
2008-04-24 09:45:00,88.82,88.93,88.49,88.49,45600.0,59.6788,59.7528,59.4571,59.4571,45600.0
2008-04-24 09:50:00,88.51,88.58,88.47,88.47,28700.0,59.4706,59.5176,59.4437,59.4437,28700.0
2008-04-24 09:55:00,88.47,88.63,88.47,88.62,26400.0,59.4437,59.5512,59.4437,59.5445,26400.0
2008-04-24 10:00:00,88.59,88.59,88.12,88.12,37400.0,59.5243,59.5243,59.2085,59.2085,37400.0
2008-04-24 10:05:00,88.11,88.11,87.85,87.91,22600.0,59.2018,59.2018,59.0271,59.0674,22600.0
2008-04-24 10:10:00,87.93,88.06,87.88,87.95,30100.0,59.0809,59.1682,59.0473,59.0943,30100.0
2008-04-24 10:15:00,87.95,87.98,87.89,87.97,20200.0,59.0943,59.1144,59.054,59.1077,20200.0
2008-04-24 10:20:00,87.95,87.95,87.54,87.62,34400.0,59.0943,59.0943,58.8188,58.8726,34400.0
2008-04-24 10:25:00,87.6,87.8,87.59,87.76,23200.0,58.8591,58.9935,58.8524,58.9666,23200.0
2008-04-24 10:30:00,87.76,87.83,87.68,87.7,36000.0,58.9666,59.0137,58.9129,58.9263,36000.0
2008-04-24 10:35:00,87.68,87.75,87.52,87.57,30500.0,58.9129,58.9599,58.8054,58.839,30500.0
2008-04-24 10:40:00,87.57,87.64,87.38,87.47,26300.0,58.839,58.886,58.7113,58.7718,26300.0
2008-04-24 10:45:00,87.52,87.56,87.36,87.36,42400.0,58.8054,58.8322,58.6979,58.6979,42400.0
2008-04-24 10:50:00,87.36,87.75,87.24,87.73,41700.0,58.6979,58.9599,58.6172,58.9465,41700.0
2008-04-24 10:55:00,87.73,87.95,87.71,87.9,21200.0,58.9465,59.0943,58.933,59.0607,21200.0
2008-04-24 11:00:00,87.9,87.98,87.88,87.93,11200.0,59.0607,59.1144,59.0473,59.0809,11200.0
2008-04-24 11:05:00,87.98,88.17,87.97,88.16,18500.0,59.1144,59.2421,59.1077,59.2354,18500.0
2008-04-24 11:10:00,88.15,88.23,88.12,88.18,17700.0,59.2287,59.2824,59.2085,59.2488,17700.0
2008-04-24 11:15:00,88.21,88.28,88.2,88.25,16100.0,59.269,59.316,59.2623,59.2959,16100.0
2008-04-24 11:20:00,88.25,88.43,88.22,88.41,52800.0,59.2959,59.4168,59.2757,59.4034,52800.0
2008-04-24 11:25:00,88.41,88.48,88.38,88.44,30000.0,59.4034,59.4504,59.3832,59.4235,30000.0
2008-04-24 11:30:00,88.48,88.67,88.46,88.65,33400.0,59.4504,59.5781,59.437,59.5646,33400.0
2008-04-24 11:35:00,88.67,88.74,88.43,88.48,31900.0,59.5781,59.6251,59.4168,59.4504,31900.0
2008-04-24 11:40:00,88.46,88.53,88.34,88.45,18200.0,59.437,59.484,59.3563,59.4302,18200.0
2008-04-24 11:45:00,88.44,88.53,88.43,88.5,29900.0,59.4235,59.484,59.4168,59.4638,29900.0
2008-04-24 11:50:00,88.5,88.52,88.46,88.46,15700.0,59.4638,59.4773,59.437,59.437,15700.0
2008-04-24 11:55:00,88.44,88.49,88.33,88.39,20400.0,59.4235,59.4571,59.3496,59.3899,20400.0
2008-04-24 12:00:00,88.37,88.45,88.34,88.45,25300.0,59.3765,59.4302,59.3563,59.4302,25300.0
2008-04-24 12:05:00,88.42,88.43,88.22,88.28,50600.0,59.4101,59.4168,59.2757,59.316,50600.0
2008-04-24 12:10:00,88.28,88.6,88.25,88.32,28900.0,59.316,59.531,59.2959,59.3429,28900.0
2008-04-24 12:15:00,88.3,88.41,88.16,88.21,40800.0,59.3295,59.4034,59.2354,59.269,40800.0
2008-04-24 12:20:00,88.22,88.31,88.21,88.25,56000.0,59.2757,59.3362,59.269,59.2959,56000.0
2008-04-24 12:25:00,88.25,88.3,88.23,88.25,34300.0,59.2959,59.3295,59.2824,59.2959,34300.0
2008-04-24 12:30:00,88.25,88.34,88.24,88.3,20300.0,59.2959,59.3563,59.2891,59.3295,20300.0
2008-04-24 12:35:00,88.29,88.41,88.26,88.41,29800.0,59.3227,59.4034,59.3026,59.4034,29800.0
2008-04-24 12:40:00,88.44,88.55,88.38,88.44,43200.0,59.4235,59.4974,59.3832,59.4235,43200.0
2008-04-24 12:45:00,88.44,88.52,88.3,88.34,26400.0,59.4235,59.4773,59.3295,59.3563,26400.0
2008-04-24 12:50:00,88.38,88.46,88.34,88.38,18200.0,59.3832,59.437,59.3563,59.3832,18200.0
2008-04-24 12:55:00,88.43,88.57,88.43,88.48,10600.0,59.4168,59.5109,59.4168,59.4504,10600.0
2008-04-24 13:00:00,88.49,88.56,88.46,88.56,15800.0,59.4571,59.5042,59.437,59.5042,15800.0
2008-04-24 13:05:00,88.55,88.79,88.51,88.65,8700.0,59.4974,59.6587,59.4706,59.5646,8700.0
2008-04-24 13:10:00,88.68,88.68,88.52,88.59,10500.0,59.5848,59.5848,59.4773,59.5243,10500.0
2008-04-24 13:15:00,88.58,88.59,88.47,88.49,9800.0,59.5176,59.5243,59.4437,59.4571,9800.0
2008-04-24 13:20:00,88.5,88.5,88.45,88.49,6900.0,59.4638,59.4638,59.4302,59.4571,6900.0
2008-04-24 13:25:00,88.48,88.54,88.44,88.47,7600.0,59.4504,59.4907,59.4235,59.4437,7600.0
2008-04-24 13:30:00,88.48,88.54,88.46,88.54,16000.0,59.4504,59.4907,59.437,59.4907,16000.0
2008-04-24 13:35:00,88.51,88.51,88.31,88.35,14500.0,59.4706,59.4706,59.3362,59.3631,14500.0
2008-04-24 13:40:00,88.34,88.58,88.34,88.57,14000.0,59.3563,59.5176,59.3563,59.5109,14000.0
2008-04-24 13:45:00,88.57,88.6,88.49,88.49,16000.0,59.5109,59.531,59.4571,59.4571,16000.0
2008-04-24 13:50:00,88.53,88.58,88.48,88.58,9100.0,59.484,59.5176,59.4504,59.5176,9100.0
2008-04-24 13:55:00,88.55,88.88,88.54,88.69,22200.0,59.4974,59.7192,59.4907,59.5915,22200.0
2008-04-24 14:00:00,88.66,88.77,88.63,88.75,10300.0,59.5713,59.6453,59.5512,59.6318,10300.0
2008-04-24 14:05:00,88.75,88.79,88.68,88.71,18000.0,59.6318,59.6587,59.5848,59.6049,18000.0
2008-04-24 14:10:00,88.73,88.82,88.67,88.75,17300.0,59.6184,59.6788,59.5781,59.6318,17300.0
2008-04-24 14:15:00,88.79,88.88,88.76,88.76,24200.0,59.6587,59.7192,59.6385,59.6385,24200.0
2008-04-24 14:20:00,88.77,88.8,88.72,88.78,7700.0,59.6453,59.6654,59.6117,59.652,7700.0
2008-04-24 14:25:00,88.79,88.84,88.67,88.83,17500.0,59.6587,59.6923,59.5781,59.6856,17500.0
2008-04-24 14:30:00,88.83,88.86,88.66,88.8,15500.0,59.6856,59.7057,59.5713,59.6654,15500.0
2008-04-24 14:35:00,88.79,88.83,88.7,88.76,13500.0,59.6587,59.6856,59.5982,59.6385,13500.0
2008-04-24 14:40:00,88.76,88.8,88.61,88.69,16400.0,59.6385,59.6654,59.5377,59.5915,16400.0
2008-04-24 14:45:00,88.71,88.87,88.71,88.72,22200.0,59.6049,59.7124,59.6049,59.6117,22200.0
2008-04-24 14:50:00,88.72,88.8,88.67,88.8,18000.0,59.6117,59.6654,59.5781,59.6654,18000.0
2008-04-24 14:55:00,88.78,88.88,88.76,88.76,24000.0,59.652,59.7192,59.6385,59.6385,24000.0
2008-04-24 15:00:00,88.75,88.89,88.65,88.85,21300.0,59.6318,59.7259,59.5646,59.699,21300.0
2008-04-24 15:05:00,88.86,88.92,88.83,88.85,20300.0,59.7057,59.746,59.6856,59.699,20300.0
2008-04-24 15:10:00,88.86,88.93,88.83,88.86,27200.0,59.7057,59.7528,59.6856,59.7057,27200.0
2008-04-24 15:15:00,88.85,88.85,88.7,88.83,30200.0,59.699,59.699,59.5982,59.6856,30200.0
2008-04-24 15:20:00,88.83,88.88,88.77,88.82,27100.0,59.6856,59.7192,59.6453,59.6788,27100.0
2008-04-24 15:25:00,88.83,89.0,88.8,88.86,34700.0,59.6856,59.7998,59.6654,59.7057,34700.0
2008-04-24 15:30:00,88.88,88.99,88.81,88.99,32300.0,59.7192,59.7931,59.6721,59.7931,32300.0
2008-04-24 15:35:00,88.97,89.02,88.92,88.95,34800.0,59.7796,59.8132,59.746,59.7662,34800.0
2008-04-24 15:40:00,88.96,89.0,88.7,88.7,47200.0,59.7729,59.7998,59.5982,59.5982,47200.0
2008-04-24 15:45:00,88.7,88.79,88.57,88.68,44200.0,59.5982,59.6587,59.5109,59.5848,44200.0
2008-04-24 15:50:00,88.7,88.84,88.65,88.82,46600.0,59.5982,59.6923,59.5646,59.6788,46600.0
2008-04-24 15:55:00,88.8,88.81,88.7,88.7,60700.0,59.6654,59.6721,59.5982,59.5982,60700.0
2008-04-25 09:30:00,89.3,89.45,88.98,89.03,32700.0,60.0014,60.1022,59.7864,59.8199,32700.0
2008-04-25 09:35:00,89.01,89.03,88.58,88.65,13000.0,59.8065,59.8199,59.5176,59.5646,13000.0
2008-04-25 09:40:00,88.64,88.93,88.57,88.68,23300.0,59.5579,59.7528,59.5109,59.5848,23300.0
2008-04-25 09:45:00,88.76,88.85,88.66,88.7,10800.0,59.6385,59.699,59.5713,59.5982,10800.0
2008-04-25 09:50:00,88.7,88.72,88.64,88.65,13400.0,59.5982,59.6117,59.5579,59.5646,13400.0
2008-04-25 09:55:00,88.64,88.7,88.5,88.59,22300.0,59.5579,59.5982,59.4638,59.5243,22300.0
2008-04-25 10:00:00,88.62,88.66,88.5,88.53,24000.0,59.5445,59.5713,59.4638,59.484,24000.0
2008-04-25 10:05:00,88.49,88.6,88.48,88.51,23300.0,59.4571,59.531,59.4504,59.4706,23300.0
2008-04-25 10:10:00,88.51,88.68,88.48,88.68,18300.0,59.4706,59.5848,59.4504,59.5848,18300.0
2008-04-25 10:15:00,88.66,88.99,88.66,88.99,29900.0,59.5713,59.7931,59.5713,59.7931,29900.0
2008-04-25 10:20:00,89.0,89.08,88.93,89.04,31500.0,59.7998,59.8535,59.7528,59.8267,31500.0
2008-04-25 10:25:00,89.05,89.2,89.04,89.12,34400.0,59.8334,59.9342,59.8267,59.8804,34400.0
2008-04-25 10:30:00,89.15,89.38,89.13,89.37,31200.0,59.9006,60.0551,59.8871,60.0484,31200.0
2008-04-25 10:35:00,89.38,89.38,89.1,89.1,13500.0,60.0551,60.0551,59.867,59.867,13500.0
2008-04-25 10:40:00,89.06,89.13,88.98,89.12,11800.0,59.8401,59.8871,59.7864,59.8804,11800.0
2008-04-25 10:45:00,89.09,89.19,89.04,89.06,10700.0,59.8603,59.9275,59.8267,59.8401,10700.0
2008-04-25 10:50:00,89.08,89.23,89.01,89.18,11400.0,59.8535,59.9543,59.8065,59.9207,11400.0
2008-04-25 10:55:00,89.17,89.28,89.09,89.26,7500.0,59.914,59.9879,59.8603,59.9745,7500.0
2008-04-25 11:00:00,89.28,89.41,89.27,89.32,14700.0,59.9879,60.0753,59.9812,60.0148,14700.0
2008-04-25 11:05:00,89.32,89.46,89.29,89.38,26400.0,60.0148,60.1089,59.9946,60.0551,26400.0
2008-04-25 11:10:00,89.38,89.47,89.32,89.37,25500.0,60.0551,60.1156,60.0148,60.0484,25500.0
2008-04-25 11:15:00,89.35,89.39,89.31,89.32,16700.0,60.035,60.0618,60.0081,60.0148,16700.0
2008-04-25 11:20:00,89.33,89.35,89.04,89.09,16700.0,60.0215,60.035,59.8267,59.8603,16700.0
2008-04-25 11:25:00,89.09,89.32,89.08,89.32,29500.0,59.8603,60.0148,59.8535,60.0148,29500.0
2008-04-25 11:30:00,89.32,89.37,89.28,89.28,17900.0,60.0148,60.0484,59.9879,59.9879,17900.0
2008-04-25 11:35:00,89.3,89.47,89.27,89.47,16400.0,60.0014,60.1156,59.9812,60.1156,16400.0
2008-04-25 11:40:00,89.43,89.53,89.4,89.53,8100.0,60.0887,60.1559,60.0686,60.1559,8100.0
2008-04-25 11:45:00,89.51,89.63,89.48,89.61,12600.0,60.1425,60.2231,60.1223,60.2097,12600.0
2008-04-25 11:50:00,89.62,89.73,89.59,89.72,16100.0,60.2164,60.2903,60.1962,60.2836,16100.0
2008-04-25 11:55:00,89.72,89.74,89.67,89.72,15600.0,60.2836,60.297,60.25,60.2836,15600.0
2008-04-25 12:00:00,89.7,89.73,89.61,89.65,11900.0,60.2701,60.2903,60.2097,60.2365,11900.0
2008-04-25 12:05:00,89.65,89.7,89.49,89.49,13000.0,60.2365,60.2701,60.129,60.129,13000.0
2008-04-25 12:10:00,89.51,89.68,89.51,89.67,5900.0,60.1425,60.2567,60.1425,60.25,5900.0
2008-04-25 12:15:00,89.66,89.73,89.63,89.69,8000.0,60.2433,60.2903,60.2231,60.2634,8000.0
2008-04-25 12:20:00,89.68,89.73,89.64,89.67,8900.0,60.2567,60.2903,60.2298,60.25,8900.0
2008-04-25 12:25:00,89.68,89.71,89.64,89.71,8100.0,60.2567,60.2768,60.2298,60.2768,8100.0
2008-04-25 12:30:00,89.69,89.74,89.64,89.72,18500.0,60.2634,60.297,60.2298,60.2836,18500.0
2008-04-25 12:35:00,89.72,89.77,89.69,89.77,7400.0,60.2836,60.3172,60.2634,60.3172,7400.0
2008-04-25 12:40:00,89.77,89.8,89.72,89.78,7700.0,60.3172,60.3373,60.2836,60.3239,7700.0
2008-04-25 12:45:00,89.78,89.93,89.77,89.92,11100.0,60.3239,60.4247,60.3172,60.4179,11100.0
2008-04-25 12:50:00,89.89,89.95,89.84,89.9,16600.0,60.3978,60.4381,60.3642,60.4045,16600.0
2008-04-25 12:55:00,89.9,89.94,89.83,89.88,5500.0,60.4045,60.4314,60.3575,60.3911,5500.0
2008-04-25 13:00:00,89.86,89.89,89.81,89.85,12100.0,60.3776,60.3978,60.344,60.3709,12100.0
2008-04-25 13:05:00,89.85,89.92,89.79,89.85,9800.0,60.3709,60.4179,60.3306,60.3709,9800.0
2008-04-25 13:10:00,89.88,89.88,89.75,89.75,8900.0,60.3911,60.3911,60.3037,60.3037,8900.0
2008-04-25 13:15:00,89.73,89.75,89.65,89.71,7800.0,60.2903,60.3037,60.2365,60.2768,7800.0
2008-04-25 13:20:00,89.69,89.76,89.64,89.71,11600.0,60.2634,60.3104,60.2298,60.2768,11600.0
2008-04-25 13:25:00,89.71,89.79,89.67,89.69,7600.0,60.2768,60.3306,60.25,60.2634,7600.0
2008-04-25 13:30:00,89.73,89.76,89.59,89.75,17300.0,60.2903,60.3104,60.1962,60.3037,17300.0
2008-04-25 13:35:00,89.75,89.94,89.68,89.86,16600.0,60.3037,60.4314,60.2567,60.3776,16600.0
2008-04-25 13:40:00,89.89,89.95,89.87,89.92,13300.0,60.3978,60.4381,60.3844,60.4179,13300.0
2008-04-25 13:45:00,89.91,89.97,89.82,89.94,13000.0,60.4112,60.4515,60.3508,60.4314,13000.0
2008-04-25 13:50:00,89.97,90.0,89.93,89.95,19200.0,60.4515,60.4717,60.4247,60.4381,19200.0
2008-04-25 13:55:00,89.96,90.17,89.96,90.17,38600.0,60.4448,60.5859,60.4448,60.5859,38600.0
2008-04-25 14:00:00,90.18,90.22,90.08,90.19,21700.0,60.5926,60.6195,60.5255,60.5994,21700.0
2008-04-25 14:05:00,90.21,90.22,90.14,90.15,13800.0,60.6128,60.6195,60.5658,60.5725,13800.0
2008-04-25 14:10:00,90.15,90.22,90.13,90.22,19500.0,60.5725,60.6195,60.559,60.6195,19500.0
2008-04-25 14:15:00,90.21,90.33,90.21,90.27,36900.0,60.6128,60.6934,60.6128,60.6531,36900.0
2008-04-25 14:20:00,90.25,90.37,90.25,90.26,21600.0,60.6397,60.7203,60.6397,60.6464,21600.0
2008-04-25 14:25:00,90.23,90.39,90.22,90.31,25200.0,60.6262,60.7337,60.6195,60.68,25200.0
2008-04-25 14:30:00,90.35,90.36,90.17,90.23,23200.0,60.7069,60.7136,60.5859,60.6262,23200.0
2008-04-25 14:35:00,90.22,90.36,90.18,90.27,12000.0,60.6195,60.7136,60.5926,60.6531,12000.0
2008-04-25 14:40:00,90.3,90.42,90.25,90.37,15900.0,60.6733,60.7539,60.6397,60.7203,15900.0
2008-04-25 14:45:00,90.42,90.44,90.27,90.32,10300.0,60.7539,60.7673,60.6531,60.6867,10300.0
2008-04-25 14:50:00,90.31,90.49,90.29,90.48,16400.0,60.68,60.8009,60.6666,60.7942,16400.0
2008-04-25 14:55:00,90.48,90.49,90.41,90.46,20100.0,60.7942,60.8009,60.7472,60.7808,20100.0
2008-04-25 15:00:00,90.44,90.58,90.37,90.55,26200.0,60.7673,60.8614,60.7203,60.8412,26200.0
2008-04-25 15:05:00,90.58,90.84,90.53,90.83,33300.0,60.8614,61.0361,60.8278,61.0294,33300.0
2008-04-25 15:10:00,90.84,90.91,90.79,90.81,21400.0,61.0361,61.0831,61.0025,61.0159,21400.0
2008-04-25 15:15:00,90.82,91.0,90.82,90.85,23900.0,61.0227,61.1436,61.0227,61.0428,23900.0
2008-04-25 15:20:00,90.87,91.0,90.85,90.88,19500.0,61.0563,61.1436,61.0428,61.063,19500.0
2008-04-25 15:25:00,90.9,91.08,90.84,91.04,44400.0,61.0764,61.1974,61.0361,61.1705,44400.0
2008-04-25 15:30:00,91.03,91.05,90.95,91.0,28300.0,61.1638,61.1772,61.11,61.1436,28300.0
2008-04-25 15:35:00,91.0,91.18,90.97,90.99,75500.0,61.1436,61.2646,61.1235,61.1369,75500.0
2008-04-25 15:40:00,90.99,91.0,90.64,90.8,63800.0,61.1369,61.1436,60.9017,61.0092,63800.0
2008-04-25 15:45:00,90.8,90.81,90.65,90.72,33500.0,61.0092,61.0159,60.9084,60.9555,33500.0
2008-04-25 15:50:00,90.72,90.86,90.63,90.65,53100.0,60.9555,61.0495,60.895,60.9084,53100.0
2008-04-25 15:55:00,90.63,90.88,90.63,90.85,70800.0,60.895,61.063,60.895,61.0428,70800.0
2008-04-28 09:30:00,90.45,90.92,90.45,90.74,86300.0,60.7741,61.0899,60.7741,60.9689,86300.0
2008-04-28 09:35:00,90.71,91.34,90.71,91.3,54800.0,60.9488,61.3721,60.9488,61.3452,54800.0
2008-04-28 09:40:00,91.29,91.4,90.96,91.0,31900.0,61.3385,61.4124,61.1167,61.1436,31900.0
2008-04-28 09:45:00,91.0,91.03,90.77,90.9,25800.0,61.1436,61.1638,60.9891,61.0764,25800.0
2008-04-28 09:50:00,90.9,90.9,90.75,90.78,19100.0,61.0764,61.0764,60.9756,60.9958,19100.0
2008-04-28 09:55:00,90.8,90.89,90.54,90.54,42800.0,61.0092,61.0697,60.8345,60.8345,42800.0
2008-04-28 10:00:00,90.52,90.57,90.28,90.38,47400.0,60.8211,60.8547,60.6598,60.727,47400.0
2008-04-28 10:05:00,90.38,90.48,90.15,90.45,29900.0,60.727,60.7942,60.5725,60.7741,29900.0
2008-04-28 10:10:00,90.43,90.64,90.41,90.63,17100.0,60.7606,60.9017,60.7472,60.895,17100.0
2008-04-28 10:15:00,90.64,90.64,90.51,90.51,22500.0,60.9017,60.9017,60.8144,60.8144,22500.0
2008-04-28 10:20:00,90.51,90.52,90.27,90.36,28100.0,60.8144,60.8211,60.6531,60.7136,28100.0
2008-04-28 10:25:00,90.38,90.41,90.15,90.25,24000.0,60.727,60.7472,60.5725,60.6397,24000.0
2008-04-28 10:30:00,90.26,90.37,90.25,90.33,29600.0,60.6464,60.7203,60.6397,60.6934,29600.0
2008-04-28 10:35:00,90.3,90.39,90.28,90.3,15500.0,60.6733,60.7337,60.6598,60.6733,15500.0
2008-04-28 10:40:00,90.29,90.37,90.29,90.35,14800.0,60.6666,60.7203,60.6666,60.7069,14800.0
2008-04-28 10:45:00,90.35,90.42,90.35,90.36,9000.0,60.7069,60.7539,60.7069,60.7136,9000.0
2008-04-28 10:50:00,90.38,90.45,90.31,90.41,10200.0,60.727,60.7741,60.68,60.7472,10200.0
2008-04-28 10:55:00,90.41,90.42,90.34,90.4,9600.0,60.7472,60.7539,60.7001,60.7405,9600.0
2008-04-28 11:00:00,90.4,90.49,90.39,90.4,9000.0,60.7405,60.8009,60.7337,60.7405,9000.0
2008-04-28 11:05:00,90.41,90.57,90.41,90.46,22200.0,60.7472,60.8547,60.7472,60.7808,22200.0
2008-04-28 11:10:00,90.48,90.5,90.34,90.39,11900.0,60.7942,60.8077,60.7001,60.7337,11900.0
2008-04-28 11:15:00,90.39,90.49,90.35,90.35,9800.0,60.7337,60.8009,60.7069,60.7069,9800.0
2008-04-28 11:20:00,90.32,90.43,90.28,90.35,12100.0,60.6867,60.7606,60.6598,60.7069,12100.0
2008-04-28 11:25:00,90.35,90.54,90.35,90.54,16600.0,60.7069,60.8345,60.7069,60.8345,16600.0
2008-04-28 11:30:00,90.55,90.55,90.43,90.49,14200.0,60.8412,60.8412,60.7606,60.8009,14200.0
2008-04-28 11:35:00,90.49,90.62,90.45,90.6,13300.0,60.8009,60.8883,60.7741,60.8748,13300.0
2008-04-28 11:40:00,90.6,90.67,90.59,90.6,8000.0,60.8748,60.9219,60.8681,60.8748,8000.0
2008-04-28 11:45:00,90.63,90.66,90.53,90.64,7800.0,60.895,60.9152,60.8278,60.9017,7800.0
2008-04-28 11:50:00,90.65,90.77,90.65,90.69,13200.0,60.9084,60.9891,60.9084,60.9353,13200.0
2008-04-28 11:55:00,90.71,90.71,90.6,90.65,6400.0,60.9488,60.9488,60.8748,60.9084,6400.0
2008-04-28 12:00:00,90.63,90.71,90.62,90.67,20000.0,60.895,60.9488,60.8883,60.9219,20000.0
2008-04-28 12:05:00,90.67,90.8,90.67,90.79,15200.0,60.9219,61.0092,60.9219,61.0025,15200.0
2008-04-28 12:10:00,90.78,90.85,90.76,90.84,19600.0,60.9958,61.0428,60.9823,61.0361,19600.0
2008-04-28 12:15:00,90.82,90.89,90.7,90.7,15400.0,61.0227,61.0697,60.942,60.942,15400.0
2008-04-28 12:20:00,90.72,90.86,90.71,90.8,13900.0,60.9555,61.0495,60.9488,61.0092,13900.0
2008-04-28 12:25:00,90.78,90.88,90.78,90.85,5400.0,60.9958,61.063,60.9958,61.0428,5400.0
2008-04-28 12:30:00,90.88,90.91,90.76,90.82,6500.0,61.063,61.0831,60.9823,61.0227,6500.0
2008-04-28 12:35:00,90.8,90.87,90.78,90.82,7500.0,61.0092,61.0563,60.9958,61.0227,7500.0
2008-04-28 12:40:00,90.82,90.83,90.71,90.73,9600.0,61.0227,61.0294,60.9488,60.9622,9600.0
2008-04-28 12:45:00,90.72,90.78,90.7,90.74,10300.0,60.9555,60.9958,60.942,60.9689,10300.0
2008-04-28 12:50:00,90.73,90.76,90.69,90.69,4900.0,60.9622,60.9823,60.9353,60.9353,4900.0
2008-04-28 12:55:00,90.72,90.75,90.65,90.66,7300.0,60.9555,60.9756,60.9084,60.9152,7300.0
2008-04-28 13:00:00,90.63,90.65,90.58,90.63,9200.0,60.895,60.9084,60.8614,60.895,9200.0
2008-04-28 13:05:00,90.63,90.65,90.57,90.62,12200.0,60.895,60.9084,60.8547,60.8883,12200.0
2008-04-28 13:10:00,90.62,90.69,90.59,90.69,18400.0,60.8883,60.9353,60.8681,60.9353,18400.0
2008-04-28 13:15:00,90.68,90.69,90.54,90.63,8400.0,60.9286,60.9353,60.8345,60.895,8400.0
2008-04-28 13:20:00,90.63,90.71,90.57,90.64,8300.0,60.895,60.9488,60.8547,60.9017,8300.0
2008-04-28 13:25:00,90.65,90.81,90.65,90.8,5500.0,60.9084,61.0159,60.9084,61.0092,5500.0
2008-04-28 13:30:00,90.8,90.83,90.75,90.75,9500.0,61.0092,61.0294,60.9756,60.9756,9500.0
2008-04-28 13:35:00,90.73,90.74,90.59,90.6,5600.0,60.9622,60.9689,60.8681,60.8748,5600.0
2008-04-28 13:40:00,90.59,90.77,90.59,90.71,7700.0,60.8681,60.9891,60.8681,60.9488,7700.0
2008-04-28 13:45:00,90.69,90.71,90.57,90.62,9600.0,60.9353,60.9488,60.8547,60.8883,9600.0
2008-04-28 13:50:00,90.62,90.68,90.61,90.61,8000.0,60.8883,60.9286,60.8816,60.8816,8000.0
2008-04-28 13:55:00,90.63,90.66,90.58,90.66,6900.0,60.895,60.9152,60.8614,60.9152,6900.0
2008-04-28 14:00:00,90.66,90.68,90.61,90.63,6300.0,60.9152,60.9286,60.8816,60.895,6300.0
2008-04-28 14:05:00,90.62,90.66,90.6,90.63,6500.0,60.8883,60.9152,60.8748,60.895,6500.0
2008-04-28 14:10:00,90.64,90.65,90.55,90.59,8900.0,60.9017,60.9084,60.8412,60.8681,8900.0
2008-04-28 14:15:00,90.58,90.65,90.57,90.59,6700.0,60.8614,60.9084,60.8547,60.8681,6700.0
2008-04-28 14:20:00,90.57,90.64,90.54,90.61,7800.0,60.8547,60.9017,60.8345,60.8816,7800.0
2008-04-28 14:25:00,90.64,90.67,90.52,90.56,13900.0,60.9017,60.9219,60.8211,60.848,13900.0
2008-04-28 14:30:00,90.56,90.61,90.5,90.61,9000.0,60.848,60.8816,60.8077,60.8816,9000.0
2008-04-28 14:35:00,90.62,90.64,90.54,90.59,7300.0,60.8883,60.9017,60.8345,60.8681,7300.0
2008-04-28 14:40:00,90.59,90.67,90.56,90.67,9600.0,60.8681,60.9219,60.848,60.9219,9600.0
2008-04-28 14:45:00,90.67,90.67,90.49,90.5,8400.0,60.9219,60.9219,60.8009,60.8077,8400.0
2008-04-28 14:50:00,90.49,90.49,90.36,90.45,17700.0,60.8009,60.8009,60.7136,60.7741,17700.0
2008-04-28 14:55:00,90.45,90.51,90.4,90.47,10600.0,60.7741,60.8144,60.7405,60.7875,10600.0
2008-04-28 15:00:00,90.47,90.53,90.43,90.52,13800.0,60.7875,60.8278,60.7606,60.8211,13800.0
2008-04-28 15:05:00,90.52,90.53,90.47,90.49,7600.0,60.8211,60.8278,60.7875,60.8009,7600.0
2008-04-28 15:10:00,90.48,90.66,90.47,90.66,9400.0,60.7942,60.9152,60.7875,60.9152,9400.0
2008-04-28 15:15:00,90.66,90.69,90.6,90.64,8400.0,60.9152,60.9353,60.8748,60.9017,8400.0
2008-04-28 15:20:00,90.64,90.69,90.58,90.63,12500.0,60.9017,60.9353,60.8614,60.895,12500.0
2008-04-28 15:25:00,90.63,90.63,90.36,90.39,17100.0,60.895,60.895,60.7136,60.7337,17100.0
2008-04-28 15:30:00,90.4,90.41,90.3,90.31,22500.0,60.7405,60.7472,60.6733,60.68,22500.0
2008-04-28 15:35:00,90.29,90.39,90.29,90.36,22500.0,60.6666,60.7337,60.6666,60.7136,22500.0
2008-04-28 15:40:00,90.36,90.4,90.33,90.37,18000.0,60.7136,60.7405,60.6934,60.7203,18000.0
2008-04-28 15:45:00,90.35,90.39,90.24,90.26,41500.0,60.7069,60.7337,60.633,60.6464,41500.0
2008-04-28 15:50:00,90.27,90.28,90.16,90.18,30400.0,60.6531,60.6598,60.5792,60.5926,30400.0
2008-04-28 15:55:00,90.18,90.23,90.09,90.16,49900.0,60.5926,60.6262,60.5322,60.5792,49900.0
2008-04-29 09:30:00,90.0,90.42,89.89,90.41,21700.0,60.4717,60.7539,60.3978,60.7472,21700.0
2008-04-29 09:35:00,90.42,90.76,90.21,90.76,19400.0,60.7539,60.9823,60.6128,60.9823,19400.0
2008-04-29 09:40:00,90.79,90.82,90.5,90.52,14300.0,61.0025,61.0227,60.8077,60.8211,14300.0
2008-04-29 09:45:00,90.53,90.57,90.31,90.34,15900.0,60.8278,60.8547,60.68,60.7001,15900.0
2008-04-29 09:50:00,90.31,90.37,90.16,90.27,18600.0,60.68,60.7203,60.5792,60.6531,18600.0
2008-04-29 09:55:00,90.27,90.29,90.12,90.19,15700.0,60.6531,60.6666,60.5523,60.5994,15700.0
2008-04-29 10:00:00,90.21,90.49,90.14,90.2,19100.0,60.6128,60.8009,60.5658,60.6061,19100.0
2008-04-29 10:05:00,90.21,90.32,90.18,90.23,9400.0,60.6128,60.6867,60.5926,60.6262,9400.0
2008-04-29 10:10:00,90.23,90.27,90.1,90.18,44600.0,60.6262,60.6531,60.5389,60.5926,44600.0
2008-04-29 10:15:00,90.18,90.2,90.02,90.09,47700.0,60.5926,60.6061,60.4851,60.5322,47700.0
2008-04-29 10:20:00,90.13,90.13,90.02,90.02,8900.0,60.559,60.559,60.4851,60.4851,8900.0
2008-04-29 10:25:00,90.03,90.22,90.01,90.14,28200.0,60.4919,60.6195,60.4784,60.5658,28200.0
2008-04-29 10:30:00,90.13,90.15,89.83,89.86,17300.0,60.559,60.5725,60.3575,60.3776,17300.0
2008-04-29 10:35:00,89.86,89.91,89.84,89.84,14300.0,60.3776,60.4112,60.3642,60.3642,14300.0
2008-04-29 10:40:00,89.83,90.01,89.81,89.97,12400.0,60.3575,60.4784,60.344,60.4515,12400.0
2008-04-29 10:45:00,89.97,89.97,89.71,89.71,8300.0,60.4515,60.4515,60.2768,60.2768,8300.0
2008-04-29 10:50:00,89.71,89.74,89.67,89.71,11300.0,60.2768,60.297,60.25,60.2768,11300.0
2008-04-29 10:55:00,89.71,89.77,89.66,89.74,7000.0,60.2768,60.3172,60.2433,60.297,7000.0
2008-04-29 11:00:00,89.74,89.76,89.7,89.72,7100.0,60.297,60.3104,60.2701,60.2836,7100.0
2008-04-29 11:05:00,89.74,89.77,89.69,89.75,12700.0,60.297,60.3172,60.2634,60.3037,12700.0
2008-04-29 11:10:00,89.74,89.75,89.6,89.66,13200.0,60.297,60.3037,60.2029,60.2433,13200.0
2008-04-29 11:15:00,89.66,89.68,89.61,89.67,11500.0,60.2433,60.2567,60.2097,60.25,11500.0
2008-04-29 11:20:00,89.68,89.78,89.65,89.65,20400.0,60.2567,60.3239,60.2365,60.2365,20400.0
2008-04-29 11:25:00,89.65,89.75,89.63,89.72,15500.0,60.2365,60.3037,60.2231,60.2836,15500.0
2008-04-29 11:30:00,89.76,89.81,89.74,89.77,9400.0,60.3104,60.344,60.297,60.3172,9400.0
2008-04-29 11:35:00,89.77,89.83,89.71,89.79,7400.0,60.3172,60.3575,60.2768,60.3306,7400.0
2008-04-29 11:40:00,89.78,89.79,89.5,89.64,11900.0,60.3239,60.3306,60.1357,60.2298,11900.0
2008-04-29 11:45:00,89.64,89.67,89.54,89.54,11600.0,60.2298,60.25,60.1626,60.1626,11600.0
2008-04-29 11:50:00,89.53,89.6,89.52,89.59,16000.0,60.1559,60.2029,60.1492,60.1962,16000.0
2008-04-29 11:55:00,89.59,89.66,89.56,89.66,7700.0,60.1962,60.2433,60.1761,60.2433,7700.0
2008-04-29 12:00:00,89.64,89.83,89.64,89.83,9700.0,60.2298,60.3575,60.2298,60.3575,9700.0
2008-04-29 12:05:00,89.83,89.94,89.78,89.9,15300.0,60.3575,60.4314,60.3239,60.4045,15300.0
2008-04-29 12:10:00,89.9,90.0,89.85,89.98,15800.0,60.4045,60.4717,60.3709,60.4583,15800.0
2008-04-29 12:15:00,89.99,90.0,89.96,89.98,7300.0,60.465,60.4717,60.4448,60.4583,7300.0
2008-04-29 12:20:00,89.99,90.1,89.99,90.1,13900.0,60.465,60.5389,60.465,60.5389,13900.0
2008-04-29 12:25:00,90.1,90.22,90.07,90.19,13800.0,60.5389,60.6195,60.5187,60.5994,13800.0
2008-04-29 12:30:00,90.18,90.18,90.06,90.12,7900.0,60.5926,60.5926,60.512,60.5523,7900.0
2008-04-29 12:35:00,90.12,90.16,90.03,90.12,6200.0,60.5523,60.5792,60.4919,60.5523,6200.0
2008-04-29 12:40:00,90.14,90.24,90.03,90.15,39200.0,60.5658,60.633,60.4919,60.5725,39200.0
2008-04-29 12:45:00,90.17,90.2,89.9,90.03,37300.0,60.5859,60.6061,60.4045,60.4919,37300.0
2008-04-29 12:50:00,90.05,90.19,89.99,90.18,44400.0,60.5053,60.5994,60.465,60.5926,44400.0
2008-04-29 12:55:00,90.17,90.17,90.1,90.13,3600.0,60.5859,60.5859,60.5389,60.559,3600.0
2008-04-29 13:00:00,90.1,90.13,90.05,90.05,4000.0,60.5389,60.559,60.5053,60.5053,4000.0
2008-04-29 13:05:00,90.06,90.23,90.06,90.2,5300.0,60.512,60.6262,60.512,60.6061,5300.0
2008-04-29 13:10:00,90.19,90.4,90.19,90.26,10800.0,60.5994,60.7405,60.5994,60.6464,10800.0
2008-04-29 13:15:00,90.31,90.42,90.27,90.36,11700.0,60.68,60.7539,60.6531,60.7136,11700.0
2008-04-29 13:20:00,90.35,90.44,90.25,90.28,8000.0,60.7069,60.7673,60.6397,60.6598,8000.0
2008-04-29 13:25:00,90.29,90.43,90.29,90.39,7500.0,60.6666,60.7606,60.6666,60.7337,7500.0
2008-04-29 13:30:00,90.4,90.43,90.35,90.36,8500.0,60.7405,60.7606,60.7069,60.7136,8500.0
2008-04-29 13:35:00,90.35,90.37,90.28,90.3,9800.0,60.7069,60.7203,60.6598,60.6733,9800.0
2008-04-29 13:40:00,90.3,90.32,90.24,90.24,7800.0,60.6733,60.6867,60.633,60.633,7800.0
2008-04-29 13:45:00,90.24,90.24,90.07,90.09,8700.0,60.633,60.633,60.5187,60.5322,8700.0
2008-04-29 13:50:00,90.11,90.13,90.0,90.01,15900.0,60.5456,60.559,60.4717,60.4784,15900.0
2008-04-29 13:55:00,90.01,90.08,89.95,90.08,11500.0,60.4784,60.5255,60.4381,60.5255,11500.0
2008-04-29 14:00:00,90.08,90.11,89.98,90.01,10500.0,60.5255,60.5456,60.4583,60.4784,10500.0
2008-04-29 14:05:00,90.01,90.1,89.98,90.05,5500.0,60.4784,60.5389,60.4583,60.5053,5500.0
2008-04-29 14:10:00,90.06,90.19,90.06,90.16,10000.0,60.512,60.5994,60.512,60.5792,10000.0
2008-04-29 14:15:00,90.18,90.24,90.07,90.24,13000.0,60.5926,60.633,60.5187,60.633,13000.0
2008-04-29 14:20:00,90.25,90.33,90.23,90.27,7600.0,60.6397,60.6934,60.6262,60.6531,7600.0
2008-04-29 14:25:00,90.29,90.37,90.26,90.37,10400.0,60.6666,60.7203,60.6464,60.7203,10400.0
2008-04-29 14:30:00,90.35,90.42,90.29,90.35,12700.0,60.7069,60.7539,60.6666,60.7069,12700.0
2008-04-29 14:35:00,90.34,90.39,90.32,90.33,10100.0,60.7001,60.7337,60.6867,60.6934,10100.0
2008-04-29 14:40:00,90.32,90.49,90.32,90.49,8800.0,60.6867,60.8009,60.6867,60.8009,8800.0
2008-04-29 14:45:00,90.49,90.62,90.49,90.52,14100.0,60.8009,60.8883,60.8009,60.8211,14100.0
2008-04-29 14:50:00,90.5,90.61,90.48,90.57,8800.0,60.8077,60.8816,60.7942,60.8547,8800.0
2008-04-29 14:55:00,90.56,90.63,90.56,90.58,5400.0,60.848,60.895,60.848,60.8614,5400.0
2008-04-29 15:00:00,90.6,90.61,90.4,90.42,13700.0,60.8748,60.8816,60.7405,60.7539,13700.0
2008-04-29 15:05:00,90.46,90.57,90.42,90.57,7300.0,60.7808,60.8547,60.7539,60.8547,7300.0
2008-04-29 15:10:00,90.57,90.62,90.54,90.57,6900.0,60.8547,60.8883,60.8345,60.8547,6900.0
2008-04-29 15:15:00,90.57,90.59,90.5,90.56,5500.0,60.8547,60.8681,60.8077,60.848,5500.0
2008-04-29 15:20:00,90.55,90.59,90.44,90.47,10000.0,60.8412,60.8681,60.7673,60.7875,10000.0
2008-04-29 15:25:00,90.49,90.6,90.33,90.37,14300.0,60.8009,60.8748,60.6934,60.7203,14300.0
2008-04-29 15:30:00,90.36,90.45,90.31,90.43,12900.0,60.7136,60.7741,60.68,60.7606,12900.0
2008-04-29 15:35:00,90.43,90.58,90.43,90.52,16800.0,60.7606,60.8614,60.7606,60.8211,16800.0
2008-04-29 15:40:00,90.52,90.55,90.48,90.54,18300.0,60.8211,60.8412,60.7942,60.8345,18300.0
2008-04-29 15:45:00,90.52,90.52,90.41,90.49,22000.0,60.8211,60.8211,60.7472,60.8009,22000.0
2008-04-29 15:50:00,90.49,90.49,90.31,90.41,34700.0,60.8009,60.8009,60.68,60.7472,34700.0
2008-04-29 15:55:00,90.41,90.48,90.4,90.45,27400.0,60.7472,60.7942,60.7405,60.7741,27400.0
2008-04-30 09:30:00,90.35,90.41,89.86,90.33,35700.0,60.7069,60.7472,60.3776,60.6934,35700.0
2008-04-30 09:35:00,90.42,90.44,90.34,90.36,4100.0,60.7539,60.7673,60.7001,60.7136,4100.0
2008-04-30 09:40:00,90.33,90.58,90.32,90.56,11100.0,60.6934,60.8614,60.6867,60.848,11100.0
2008-04-30 09:45:00,90.56,90.96,90.3,90.79,53900.0,60.848,61.1167,60.6733,61.0025,53900.0
2008-04-30 09:50:00,90.81,90.95,90.7,90.76,12800.0,61.0159,61.11,60.942,60.9823,12800.0
2008-04-30 09:55:00,90.75,90.75,90.53,90.53,8200.0,60.9756,60.9756,60.8278,60.8278,8200.0
2008-04-30 10:00:00,90.53,90.72,90.45,90.48,11800.0,60.8278,60.9555,60.7741,60.7942,11800.0
2008-04-30 10:05:00,90.46,90.75,90.45,90.72,7700.0,60.7808,60.9756,60.7741,60.9555,7700.0
2008-04-30 10:10:00,90.72,90.76,90.61,90.76,11200.0,60.9555,60.9823,60.8816,60.9823,11200.0
2008-04-30 10:15:00,90.74,90.85,90.73,90.75,7500.0,60.9689,61.0428,60.9622,60.9756,7500.0
2008-04-30 10:20:00,90.75,90.8,90.69,90.8,12500.0,60.9756,61.0092,60.9353,61.0092,12500.0
2008-04-30 10:25:00,90.8,90.88,90.8,90.81,13700.0,61.0092,61.063,61.0092,61.0159,13700.0
2008-04-30 10:30:00,90.8,91.17,90.8,91.06,42600.0,61.0092,61.2578,61.0092,61.1839,42600.0
2008-04-30 10:35:00,91.08,91.08,90.9,90.96,35500.0,61.1974,61.1974,61.0764,61.1167,35500.0
2008-04-30 10:40:00,90.97,91.03,90.94,90.97,17600.0,61.1235,61.1638,61.1033,61.1235,17600.0
2008-04-30 10:45:00,90.96,90.96,90.79,90.87,5600.0,61.1167,61.1167,61.0025,61.0563,5600.0
2008-04-30 10:50:00,90.87,90.99,90.87,90.94,7300.0,61.0563,61.1369,61.0563,61.1033,7300.0
2008-04-30 10:55:00,90.92,90.96,90.92,90.96,7900.0,61.0899,61.1167,61.0899,61.1167,7900.0
2008-04-30 11:00:00,90.96,91.0,90.94,90.96,5900.0,61.1167,61.1436,61.1033,61.1167,5900.0
2008-04-30 11:05:00,90.93,91.08,90.93,91.04,7600.0,61.0966,61.1974,61.0966,61.1705,7600.0
2008-04-30 11:10:00,91.04,91.16,91.03,91.1,4700.0,61.1705,61.2511,61.1638,61.2108,4700.0
2008-04-30 11:15:00,91.08,91.13,91.08,91.13,6300.0,61.1974,61.231,61.1974,61.231,6300.0
2008-04-30 11:20:00,91.12,91.21,91.12,91.21,4300.0,61.2242,61.2847,61.2242,61.2847,4300.0
2008-04-30 11:25:00,91.24,91.25,91.21,91.25,2100.0,61.3049,61.3116,61.2847,61.3116,2100.0
2008-04-30 11:30:00,91.25,91.29,91.21,91.21,10300.0,61.3116,61.3385,61.2847,61.2847,10300.0
2008-04-30 11:35:00,91.21,91.23,91.08,91.1,8000.0,61.2847,61.2981,61.1974,61.2108,8000.0
2008-04-30 11:40:00,91.08,91.09,91.0,91.0,6200.0,61.1974,61.2041,61.1436,61.1436,6200.0
2008-04-30 11:45:00,91.01,91.01,90.83,90.83,8500.0,61.1503,61.1503,61.0294,61.0294,8500.0
2008-04-30 11:50:00,90.84,90.85,90.78,90.78,7700.0,61.0361,61.0428,60.9958,60.9958,7700.0
2008-04-30 11:55:00,90.81,90.93,90.81,90.87,6100.0,61.0159,61.0966,61.0159,61.0563,6100.0
2008-04-30 12:00:00,90.9,90.98,90.9,90.98,5200.0,61.0764,61.1302,61.0764,61.1302,5200.0
2008-04-30 12:05:00,90.99,91.0,90.88,90.89,8200.0,61.1369,61.1436,61.063,61.0697,8200.0
2008-04-30 12:10:00,90.91,90.91,90.76,90.82,10400.0,61.0831,61.0831,60.9823,61.0227,10400.0
2008-04-30 12:15:00,90.82,90.92,90.8,90.88,7700.0,61.0227,61.0899,61.0092,61.063,7700.0
2008-04-30 12:20:00,90.89,90.91,90.76,90.83,12200.0,61.0697,61.0831,60.9823,61.0294,12200.0
2008-04-30 12:25:00,90.83,91.11,90.82,90.96,36000.0,61.0294,61.2175,61.0227,61.1167,36000.0
2008-04-30 12:30:00,90.96,91.06,90.92,91.05,12600.0,61.1167,61.1839,61.0899,61.1772,12600.0
2008-04-30 12:35:00,91.04,91.11,91.0,91.1,15400.0,61.1705,61.2175,61.1436,61.2108,15400.0
2008-04-30 12:40:00,91.1,91.31,91.1,91.28,25800.0,61.2108,61.3519,61.2108,61.3317,25800.0
2008-04-30 12:45:00,91.29,91.4,91.28,91.33,30100.0,61.3385,61.4124,61.3317,61.3653,30100.0
2008-04-30 12:50:00,91.34,91.46,91.25,91.26,18000.0,61.3721,61.4527,61.3116,61.3183,18000.0
2008-04-30 12:55:00,91.27,91.29,91.25,91.26,11800.0,61.325,61.3385,61.3116,61.3183,11800.0
2008-04-30 13:00:00,91.25,91.27,91.24,91.25,7400.0,61.3116,61.325,61.3049,61.3116,7400.0
2008-04-30 13:05:00,91.26,91.3,91.23,91.28,10400.0,61.3183,61.3452,61.2981,61.3317,10400.0
2008-04-30 13:10:00,91.26,91.32,91.23,91.29,17300.0,61.3183,61.3586,61.2981,61.3385,17300.0
2008-04-30 13:15:00,91.29,91.37,91.28,91.35,10200.0,61.3385,61.3922,61.3317,61.3788,10200.0
2008-04-30 13:20:00,91.36,91.36,91.3,91.32,10500.0,61.3855,61.3855,61.3452,61.3586,10500.0
2008-04-30 13:25:00,91.33,91.33,91.27,91.33,12400.0,61.3653,61.3653,61.325,61.3653,12400.0
2008-04-30 13:30:00,91.3,91.34,91.3,91.31,8700.0,61.3452,61.3721,61.3452,61.3519,8700.0
2008-04-30 13:35:00,91.32,91.35,91.25,91.25,10500.0,61.3586,61.3788,61.3116,61.3116,10500.0
2008-04-30 13:40:00,91.27,91.28,91.25,91.26,3700.0,61.325,61.3317,61.3116,61.3183,3700.0
2008-04-30 13:45:00,91.28,91.28,91.25,91.25,9100.0,61.3317,61.3317,61.3116,61.3116,9100.0
2008-04-30 13:50:00,91.26,91.26,91.21,91.25,13000.0,61.3183,61.3183,61.2847,61.3116,13000.0
2008-04-30 13:55:00,91.24,91.25,91.1,91.22,24400.0,61.3049,61.3116,61.2108,61.2914,24400.0
2008-04-30 14:00:00,91.22,91.24,91.16,91.18,26900.0,61.2914,61.3049,61.2511,61.2646,26900.0
2008-04-30 14:05:00,91.19,91.37,91.19,91.37,13000.0,61.2713,61.3922,61.2713,61.3922,13000.0
2008-04-30 14:10:00,91.38,91.55,91.28,91.3,11600.0,61.3989,61.5132,61.3317,61.3452,11600.0
2008-04-30 14:15:00,91.31,91.75,91.12,91.69,57600.0,61.3519,61.6475,61.2242,61.6072,57600.0
2008-04-30 14:20:00,91.64,91.68,91.07,91.17,24900.0,61.5736,61.6005,61.1906,61.2578,24900.0
2008-04-30 14:25:00,91.16,91.46,91.16,91.44,25400.0,61.2511,61.4527,61.2511,61.4392,25400.0
2008-04-30 14:30:00,91.41,91.63,91.34,91.36,17300.0,61.4191,61.5669,61.3721,61.3855,17300.0
2008-04-30 14:35:00,91.38,91.39,91.25,91.31,11800.0,61.3989,61.4057,61.3116,61.3519,11800.0
2008-04-30 14:40:00,91.32,91.42,91.26,91.37,17000.0,61.3586,61.4258,61.3183,61.3922,17000.0
2008-04-30 14:45:00,91.36,91.36,91.14,91.14,10300.0,61.3855,61.3855,61.2377,61.2377,10300.0
2008-04-30 14:50:00,91.12,91.18,90.85,90.88,16000.0,61.2242,61.2646,61.0428,61.063,16000.0
2008-04-30 14:55:00,90.86,90.97,90.8,90.8,14700.0,61.0495,61.1235,61.0092,61.0092,14700.0
2008-04-30 15:00:00,90.84,90.86,90.61,90.63,38900.0,61.0361,61.0495,60.8816,60.895,38900.0
2008-04-30 15:05:00,90.65,90.74,90.63,90.64,26500.0,60.9084,60.9689,60.895,60.9017,26500.0
2008-04-30 15:10:00,90.67,90.75,90.17,90.24,42800.0,60.9219,60.9756,60.5859,60.633,42800.0
2008-04-30 15:15:00,90.25,90.5,90.23,90.47,22600.0,60.6397,60.8077,60.6262,60.7875,22600.0
2008-04-30 15:20:00,90.5,90.59,90.48,90.49,12300.0,60.8077,60.8681,60.7942,60.8009,12300.0
2008-04-30 15:25:00,90.52,90.58,90.2,90.2,21900.0,60.8211,60.8614,60.6061,60.6061,21900.0
2008-04-30 15:30:00,90.2,90.53,90.19,90.45,19400.0,60.6061,60.8278,60.5994,60.7741,19400.0
2008-04-30 15:35:00,90.45,90.54,90.45,90.48,17700.0,60.7741,60.8345,60.7741,60.7942,17700.0
2008-04-30 15:40:00,90.47,90.5,90.27,90.48,18600.0,60.7875,60.8077,60.6531,60.7942,18600.0
2008-04-30 15:45:00,90.48,90.53,90.35,90.42,23600.0,60.7942,60.8278,60.7069,60.7539,23600.0
2008-04-30 15:50:00,90.42,90.43,90.34,90.41,24700.0,60.7539,60.7606,60.7001,60.7472,24700.0
2008-04-30 15:55:00,90.39,90.4,90.21,90.25,59900.0,60.7337,60.7405,60.6128,60.6397,59900.0
2008-05-01 09:30:00,90.47,90.47,89.92,90.28,48500.0,60.7875,60.7875,60.4179,60.6598,48500.0
2008-05-01 09:35:00,90.27,90.33,90.19,90.29,20200.0,60.6531,60.6934,60.5994,60.6666,20200.0
2008-05-01 09:40:00,90.29,90.4,90.21,90.4,28800.0,60.6666,60.7405,60.6128,60.7405,28800.0
2008-05-01 09:45:00,90.4,90.46,90.37,90.46,68300.0,60.7405,60.7808,60.7203,60.7808,68300.0
2008-05-01 09:50:00,90.48,90.55,90.48,90.54,46200.0,60.7942,60.8412,60.7942,60.8345,46200.0
2008-05-01 09:55:00,90.54,90.55,90.27,90.28,33600.0,60.8345,60.8412,60.6531,60.6598,33600.0
2008-05-01 10:00:00,90.28,90.48,90.14,90.43,39200.0,60.6598,60.7942,60.5658,60.7606,39200.0
2008-05-01 10:05:00,90.44,90.46,90.29,90.29,16400.0,60.7673,60.7808,60.6666,60.6666,16400.0
2008-05-01 10:10:00,90.3,90.3,90.12,90.26,41600.0,60.6733,60.6733,60.5523,60.6464,41600.0
2008-05-01 10:15:00,90.29,90.36,90.21,90.28,13600.0,60.6666,60.7136,60.6128,60.6598,13600.0
2008-05-01 10:20:00,90.28,90.37,90.15,90.33,15000.0,60.6598,60.7203,60.5725,60.6934,15000.0
2008-05-01 10:25:00,90.35,90.35,90.2,90.27,8600.0,60.7069,60.7069,60.6061,60.6531,8600.0
2008-05-01 10:30:00,90.27,90.31,90.14,90.15,13100.0,60.6531,60.68,60.5658,60.5725,13100.0
2008-05-01 10:35:00,90.16,90.17,90.04,90.06,12400.0,60.5792,60.5859,60.4986,60.512,12400.0
2008-05-01 10:40:00,90.07,90.15,90.01,90.11,9300.0,60.5187,60.5725,60.4784,60.5456,9300.0
2008-05-01 10:45:00,90.12,90.22,90.12,90.2,11400.0,60.5523,60.6195,60.5523,60.6061,11400.0
2008-05-01 10:50:00,90.22,90.32,90.19,90.31,9200.0,60.6195,60.6867,60.5994,60.68,9200.0
2008-05-01 10:55:00,90.32,90.34,90.24,90.32,17000.0,60.6867,60.7001,60.633,60.6867,17000.0
2008-05-01 11:00:00,90.25,90.3,90.21,90.23,12700.0,60.6397,60.6733,60.6128,60.6262,12700.0
2008-05-01 11:05:00,90.25,90.38,90.14,90.38,12200.0,60.6397,60.727,60.5658,60.727,12200.0
2008-05-01 11:10:00,90.39,90.39,90.23,90.24,9400.0,60.7337,60.7337,60.6262,60.633,9400.0
2008-05-01 11:15:00,90.25,90.31,90.24,90.3,9200.0,60.6397,60.68,60.633,60.6733,9200.0
2008-05-01 11:20:00,90.29,90.3,90.18,90.18,13500.0,60.6666,60.6733,60.5926,60.5926,13500.0
2008-05-01 11:25:00,90.19,90.24,90.09,90.21,12700.0,60.5994,60.633,60.5322,60.6128,12700.0
2008-05-01 11:30:00,90.23,90.23,90.13,90.16,13000.0,60.6262,60.6262,60.559,60.5792,13000.0
2008-05-01 11:35:00,90.17,90.22,90.12,90.16,9400.0,60.5859,60.6195,60.5523,60.5792,9400.0
2008-05-01 11:40:00,90.15,90.23,90.12,90.19,11400.0,60.5725,60.6262,60.5523,60.5994,11400.0
2008-05-01 11:45:00,90.18,90.18,90.03,90.05,10500.0,60.5926,60.5926,60.4919,60.5053,10500.0
2008-05-01 11:50:00,90.05,90.09,89.99,90.0,16200.0,60.5053,60.5322,60.465,60.4717,16200.0
2008-05-01 11:55:00,90.01,90.1,90.01,90.08,8800.0,60.4784,60.5389,60.4784,60.5255,8800.0
2008-05-01 12:00:00,90.09,90.19,90.07,90.19,14100.0,60.5322,60.5994,60.5187,60.5994,14100.0
2008-05-01 12:05:00,90.18,90.2,90.13,90.2,12200.0,60.5926,60.6061,60.559,60.6061,12200.0
2008-05-01 12:10:00,90.2,90.26,90.1,90.18,19200.0,60.6061,60.6464,60.5389,60.5926,19200.0
2008-05-01 12:15:00,90.2,90.3,90.2,90.26,11700.0,60.6061,60.6733,60.6061,60.6464,11700.0
2008-05-01 12:20:00,90.26,90.28,90.2,90.21,12300.0,60.6464,60.6598,60.6061,60.6128,12300.0
2008-05-01 12:25:00,90.22,90.27,90.17,90.26,24300.0,60.6195,60.6531,60.5859,60.6464,24300.0
2008-05-01 12:30:00,90.25,90.3,90.19,90.21,66000.0,60.6397,60.6733,60.5994,60.6128,66000.0
2008-05-01 12:35:00,90.21,90.35,90.15,90.28,84500.0,60.6128,60.7069,60.5725,60.6598,84500.0
2008-05-01 12:40:00,90.26,90.38,90.19,90.25,46100.0,60.6464,60.727,60.5994,60.6397,46100.0
2008-05-01 12:45:00,90.25,90.48,90.25,90.47,25900.0,60.6397,60.7942,60.6397,60.7875,25900.0
2008-05-01 12:50:00,90.45,90.6,90.42,90.58,14300.0,60.7741,60.8748,60.7539,60.8614,14300.0
2008-05-01 12:55:00,90.61,90.85,90.6,90.77,20400.0,60.8816,61.0428,60.8748,60.9891,20400.0
2008-05-01 13:00:00,90.75,90.75,90.5,90.55,12600.0,60.9756,60.9756,60.8077,60.8412,12600.0
2008-05-01 13:05:00,90.54,90.59,90.44,90.47,14500.0,60.8345,60.8681,60.7673,60.7875,14500.0
2008-05-01 13:10:00,90.48,90.5,90.46,90.46,17600.0,60.7942,60.8077,60.7808,60.7808,17600.0
2008-05-01 13:15:00,90.48,90.73,90.47,90.71,32200.0,60.7942,60.9622,60.7875,60.9488,32200.0
2008-05-01 13:20:00,90.68,90.73,90.62,90.73,8800.0,60.9286,60.9622,60.8883,60.9622,8800.0
2008-05-01 13:25:00,90.72,90.89,90.7,90.78,14900.0,60.9555,61.0697,60.942,60.9958,14900.0
2008-05-01 13:30:00,90.75,90.78,90.69,90.75,6700.0,60.9756,60.9958,60.9353,60.9756,6700.0
2008-05-01 13:35:00,90.76,90.79,90.7,90.73,7500.0,60.9823,61.0025,60.942,60.9622,7500.0
2008-05-01 13:40:00,90.75,90.77,90.68,90.68,11600.0,60.9756,60.9891,60.9286,60.9286,11600.0
2008-05-01 13:45:00,90.68,90.72,90.63,90.63,15600.0,60.9286,60.9555,60.895,60.895,15600.0
2008-05-01 13:50:00,90.61,90.7,90.58,90.59,12000.0,60.8816,60.942,60.8614,60.8681,12000.0
2008-05-01 13:55:00,90.61,90.64,90.56,90.61,8000.0,60.8816,60.9017,60.848,60.8816,8000.0
2008-05-01 14:00:00,90.56,90.65,90.43,90.46,24900.0,60.848,60.9084,60.7606,60.7808,24900.0
2008-05-01 14:05:00,90.47,90.49,90.34,90.4,35200.0,60.7875,60.8009,60.7001,60.7405,35200.0
2008-05-01 14:10:00,90.4,90.41,90.3,90.33,23600.0,60.7405,60.7472,60.6733,60.6934,23600.0
2008-05-01 14:15:00,90.33,90.41,90.3,90.36,26600.0,60.6934,60.7472,60.6733,60.7136,26600.0
2008-05-01 14:20:00,90.39,90.5,90.37,90.48,17900.0,60.7337,60.8077,60.7203,60.7942,17900.0
2008-05-01 14:25:00,90.48,90.5,90.35,90.35,13800.0,60.7942,60.8077,60.7069,60.7069,13800.0
2008-05-01 14:30:00,90.33,90.48,90.33,90.45,17400.0,60.6934,60.7942,60.6934,60.7741,17400.0
2008-05-01 14:35:00,90.45,90.5,90.4,90.41,26900.0,60.7741,60.8077,60.7405,60.7472,26900.0
2008-05-01 14:40:00,90.39,90.56,90.36,90.54,17400.0,60.7337,60.848,60.7136,60.8345,17400.0
2008-05-01 14:45:00,90.54,90.58,90.52,90.56,12300.0,60.8345,60.8614,60.8211,60.848,12300.0
2008-05-01 14:50:00,90.57,90.6,90.45,90.48,26600.0,60.8547,60.8748,60.7741,60.7942,26600.0
2008-05-01 14:55:00,90.47,90.48,90.37,90.39,16100.0,60.7875,60.7942,60.7203,60.7337,16100.0
2008-05-01 15:00:00,90.38,90.41,90.33,90.4,30400.0,60.727,60.7472,60.6934,60.7405,30400.0
2008-05-01 15:05:00,90.39,90.4,90.22,90.25,39100.0,60.7337,60.7405,60.6195,60.6397,39100.0
2008-05-01 15:10:00,90.25,90.28,90.19,90.25,16900.0,60.6397,60.6598,60.5994,60.6397,16900.0
2008-05-01 15:15:00,90.26,90.35,90.25,90.35,23100.0,60.6464,60.7069,60.6397,60.7069,23100.0
2008-05-01 15:20:00,90.35,90.42,90.29,90.38,26500.0,60.7069,60.7539,60.6666,60.727,26500.0
2008-05-01 15:25:00,90.4,90.4,90.29,90.38,31200.0,60.7405,60.7405,60.6666,60.727,31200.0
2008-05-01 15:30:00,90.38,90.4,90.25,90.3,34600.0,60.727,60.7405,60.6397,60.6733,34600.0
2008-05-01 15:35:00,90.29,90.36,90.22,90.3,47700.0,60.6666,60.7136,60.6195,60.6733,47700.0
2008-05-01 15:40:00,90.3,90.39,90.28,90.32,29700.0,60.6733,60.7337,60.6598,60.6867,29700.0
2008-05-01 15:45:00,90.33,90.36,90.25,90.34,29400.0,60.6934,60.7136,60.6397,60.7001,29400.0
2008-05-01 15:50:00,90.35,90.4,90.3,90.38,49400.0,60.7069,60.7405,60.6733,60.727,49400.0
2008-05-01 15:55:00,90.38,90.46,90.34,90.45,69100.0,60.727,60.7808,60.7001,60.7741,69100.0
2008-05-02 09:30:00,91.15,91.15,90.54,90.59,34100.0,61.2444,61.2444,60.8345,60.8681,34100.0
2008-05-02 09:35:00,90.59,91.07,90.4,91.05,26800.0,60.8681,61.1906,60.7405,61.1772,26800.0
2008-05-02 09:40:00,91.05,91.3,90.92,90.92,42900.0,61.1772,61.3452,61.0899,61.0899,42900.0
2008-05-02 09:45:00,90.92,90.94,90.76,90.83,30200.0,61.0899,61.1033,60.9823,61.0294,30200.0
2008-05-02 09:50:00,90.86,91.08,90.86,91.08,35300.0,61.0495,61.1974,61.0495,61.1974,35300.0
2008-05-02 09:55:00,91.06,91.25,91.06,91.1,10800.0,61.1839,61.3116,61.1839,61.2108,10800.0
2008-05-02 10:00:00,91.07,91.1,91.0,91.0,22300.0,61.1906,61.2108,61.1436,61.1436,22300.0
2008-05-02 10:05:00,91.01,91.23,90.99,91.19,19100.0,61.1503,61.2981,61.1369,61.2713,19100.0
2008-05-02 10:10:00,91.18,91.32,91.12,91.23,16900.0,61.2646,61.3586,61.2242,61.2981,16900.0
2008-05-02 10:15:00,91.2,91.27,91.13,91.15,16300.0,61.278,61.325,61.231,61.2444,16300.0
2008-05-02 10:20:00,91.16,91.17,91.03,91.03,11700.0,61.2511,61.2578,61.1638,61.1638,11700.0
2008-05-02 10:25:00,91.04,91.06,91.0,91.01,25200.0,61.1705,61.1839,61.1436,61.1503,25200.0
2008-05-02 10:30:00,91.01,91.04,90.92,90.92,27200.0,61.1503,61.1705,61.0899,61.0899,27200.0
2008-05-02 10:35:00,90.9,90.93,90.85,90.9,28400.0,61.0764,61.0966,61.0428,61.0764,28400.0
2008-05-02 10:40:00,90.9,91.1,90.9,91.05,23900.0,61.0764,61.2108,61.0764,61.1772,23900.0
2008-05-02 10:45:00,91.06,91.08,90.93,90.96,11900.0,61.1839,61.1974,61.0966,61.1167,11900.0
2008-05-02 10:50:00,90.93,90.99,90.84,90.95,12600.0,61.0966,61.1369,61.0361,61.11,12600.0
2008-05-02 10:55:00,90.93,90.93,90.71,90.76,9500.0,61.0966,61.0966,60.9488,60.9823,9500.0
2008-05-02 11:00:00,90.75,90.8,90.72,90.8,9600.0,60.9756,61.0092,60.9555,61.0092,9600.0
2008-05-02 11:05:00,90.83,90.96,90.8,90.8,11900.0,61.0294,61.1167,61.0092,61.0092,11900.0
2008-05-02 11:10:00,90.79,90.91,90.74,90.76,33900.0,61.0025,61.0831,60.9689,60.9823,33900.0
2008-05-02 11:15:00,90.76,91.1,90.74,91.08,20700.0,60.9823,61.2108,60.9689,61.1974,20700.0
2008-05-02 11:20:00,91.09,91.15,91.07,91.09,11400.0,61.2041,61.2444,61.1906,61.2041,11400.0
2008-05-02 11:25:00,91.06,91.06,90.93,90.93,18400.0,61.1839,61.1839,61.0966,61.0966,18400.0
2008-05-02 11:30:00,90.95,91.17,90.95,91.06,9500.0,61.11,61.2578,61.11,61.1839,9500.0
2008-05-02 11:35:00,91.04,91.07,90.78,90.87,6300.0,61.1705,61.1906,60.9958,61.0563,6300.0
2008-05-02 11:40:00,90.92,91.02,90.9,90.9,12200.0,61.0899,61.157,61.0764,61.0764,12200.0
2008-05-02 11:45:00,90.92,91.0,90.82,90.83,14600.0,61.0899,61.1436,61.0227,61.0294,14600.0
2008-05-02 11:50:00,90.83,90.92,90.79,90.83,10000.0,61.0294,61.0899,61.0025,61.0294,10000.0
2008-05-02 11:55:00,90.84,90.92,90.79,90.79,7000.0,61.0361,61.0899,61.0025,61.0025,7000.0
2008-05-02 12:00:00,90.78,90.79,90.53,90.57,11700.0,60.9958,61.0025,60.8278,60.8547,11700.0
2008-05-02 12:05:00,90.57,90.57,90.44,90.51,14500.0,60.8547,60.8547,60.7673,60.8144,14500.0
2008-05-02 12:10:00,90.51,90.63,90.51,90.61,6800.0,60.8144,60.895,60.8144,60.8816,6800.0
2008-05-02 12:15:00,90.63,90.65,90.61,90.64,7900.0,60.895,60.9084,60.8816,60.9017,7900.0
2008-05-02 12:20:00,90.64,90.64,90.59,90.64,5300.0,60.9017,60.9017,60.8681,60.9017,5300.0
2008-05-02 12:25:00,90.64,90.66,90.5,90.54,10500.0,60.9017,60.9152,60.8077,60.8345,10500.0
2008-05-02 12:30:00,90.54,90.55,90.5,90.53,9500.0,60.8345,60.8412,60.8077,60.8278,9500.0
2008-05-02 12:35:00,90.54,90.6,90.51,90.59,13200.0,60.8345,60.8748,60.8144,60.8681,13200.0
2008-05-02 12:40:00,90.6,90.6,90.52,90.54,7300.0,60.8748,60.8748,60.8211,60.8345,7300.0
2008-05-02 12:45:00,90.53,90.57,90.53,90.56,7000.0,60.8278,60.8547,60.8278,60.848,7000.0
2008-05-02 12:50:00,90.54,90.61,90.54,90.59,7300.0,60.8345,60.8816,60.8345,60.8681,7300.0
2008-05-02 12:55:00,90.59,90.66,90.57,90.57,7700.0,60.8681,60.9152,60.8547,60.8547,7700.0
2008-05-02 13:00:00,90.57,90.58,90.33,90.42,22300.0,60.8547,60.8614,60.6934,60.7539,22300.0
2008-05-02 13:05:00,90.43,90.53,90.38,90.53,16600.0,60.7606,60.8278,60.727,60.8278,16600.0
2008-05-02 13:10:00,90.55,90.56,90.46,90.47,11400.0,60.8412,60.848,60.7808,60.7875,11400.0
2008-05-02 13:15:00,90.45,90.52,90.42,90.46,13900.0,60.7741,60.8211,60.7539,60.7808,13900.0
2008-05-02 13:20:00,90.46,90.58,90.45,90.51,8500.0,60.7808,60.8614,60.7741,60.8144,8500.0
2008-05-02 13:25:00,90.54,90.65,90.54,90.56,8500.0,60.8345,60.9084,60.8345,60.848,8500.0
2008-05-02 13:30:00,90.62,90.66,90.53,90.58,10600.0,60.8883,60.9152,60.8278,60.8614,10600.0
2008-05-02 13:35:00,90.58,90.6,90.46,90.48,12000.0,60.8614,60.8748,60.7808,60.7942,12000.0
2008-05-02 13:40:00,90.48,90.53,90.43,90.45,18200.0,60.7942,60.8278,60.7606,60.7741,18200.0
2008-05-02 13:45:00,90.44,90.5,90.42,90.47,26500.0,60.7673,60.8077,60.7539,60.7875,26500.0
2008-05-02 13:50:00,90.48,90.5,90.4,90.44,33600.0,60.7942,60.8077,60.7405,60.7673,33600.0
2008-05-02 13:55:00,90.45,90.45,90.39,90.4,31200.0,60.7741,60.7741,60.7337,60.7405,31200.0
2008-05-02 14:00:00,90.43,90.52,90.4,90.52,33900.0,60.7606,60.8211,60.7405,60.8211,33900.0
2008-05-02 14:05:00,90.51,90.51,90.23,90.3,23700.0,60.8144,60.8144,60.6262,60.6733,23700.0
2008-05-02 14:10:00,90.29,90.48,90.28,90.47,30000.0,60.6666,60.7942,60.6598,60.7875,30000.0
2008-05-02 14:15:00,90.48,90.5,90.28,90.36,15300.0,60.7942,60.8077,60.6598,60.7136,15300.0
2008-05-02 14:20:00,90.38,90.45,90.38,90.45,15700.0,60.727,60.7741,60.727,60.7741,15700.0
2008-05-02 14:25:00,90.43,90.45,90.31,90.32,4800.0,60.7606,60.7741,60.68,60.6867,4800.0
2008-05-02 14:30:00,90.3,90.48,90.3,90.47,20200.0,60.6733,60.7942,60.6733,60.7875,20200.0
2008-05-02 14:35:00,90.47,90.63,90.43,90.56,23600.0,60.7875,60.895,60.7606,60.848,23600.0
2008-05-02 14:40:00,90.6,90.65,90.51,90.59,13200.0,60.8748,60.9084,60.8144,60.8681,13200.0
2008-05-02 14:45:00,90.6,90.7,90.55,90.7,15800.0,60.8748,60.942,60.8412,60.942,15800.0
2008-05-02 14:50:00,90.7,90.76,90.63,90.72,20200.0,60.942,60.9823,60.895,60.9555,20200.0
2008-05-02 14:55:00,90.72,90.72,90.59,90.59,7200.0,60.9555,60.9555,60.8681,60.8681,7200.0
2008-05-02 15:00:00,90.58,90.6,90.5,90.52,18900.0,60.8614,60.8748,60.8077,60.8211,18900.0
2008-05-02 15:05:00,90.53,90.65,90.53,90.65,7400.0,60.8278,60.9084,60.8278,60.9084,7400.0
2008-05-02 15:10:00,90.65,90.8,90.62,90.78,26400.0,60.9084,61.0092,60.8883,60.9958,26400.0
2008-05-02 15:15:00,90.79,90.82,90.68,90.68,30900.0,61.0025,61.0227,60.9286,60.9286,30900.0
2008-05-02 15:20:00,90.69,90.81,90.65,90.69,20200.0,60.9353,61.0159,60.9084,60.9353,20200.0
2008-05-02 15:25:00,90.66,90.77,90.62,90.67,10400.0,60.9152,60.9891,60.8883,60.9219,10400.0
2008-05-02 15:30:00,90.7,90.72,90.52,90.52,14900.0,60.942,60.9555,60.8211,60.8211,14900.0
2008-05-02 15:35:00,90.52,90.67,90.5,90.59,25300.0,60.8211,60.9219,60.8077,60.8681,25300.0
2008-05-02 15:40:00,90.6,90.62,90.51,90.52,20300.0,60.8748,60.8883,60.8144,60.8211,20300.0
2008-05-02 15:45:00,90.51,90.56,90.48,90.54,31800.0,60.8144,60.848,60.7942,60.8345,31800.0
2008-05-02 15:50:00,90.54,90.58,90.45,90.53,56500.0,60.8345,60.8614,60.7741,60.8278,56500.0
2008-05-02 15:55:00,90.53,90.66,90.49,90.57,59500.0,60.8278,60.9152,60.8009,60.8547,59500.0
2008-05-05 09:30:00,90.5,90.99,90.43,90.5,39800.0,60.8077,61.1369,60.7606,60.8077,39800.0
2008-05-05 09:35:00,90.54,90.54,90.18,90.2,13400.0,60.8345,60.8345,60.5926,60.6061,13400.0
2008-05-05 09:40:00,90.23,90.45,90.2,90.42,16200.0,60.6262,60.7741,60.6061,60.7539,16200.0
2008-05-05 09:45:00,90.42,90.45,90.32,90.34,10300.0,60.7539,60.7741,60.6867,60.7001,10300.0
2008-05-05 09:50:00,90.34,90.4,90.32,90.37,21500.0,60.7001,60.7405,60.6867,60.7203,21500.0
2008-05-05 09:55:00,90.37,90.38,90.2,90.26,15400.0,60.7203,60.727,60.6061,60.6464,15400.0
2008-05-05 10:00:00,90.29,90.45,90.08,90.12,29500.0,60.6666,60.7741,60.5255,60.5523,29500.0
2008-05-05 10:05:00,90.13,90.27,90.09,90.24,10200.0,60.559,60.6531,60.5322,60.633,10200.0
2008-05-05 10:10:00,90.27,90.32,90.16,90.16,25700.0,60.6531,60.6867,60.5792,60.5792,25700.0
2008-05-05 10:15:00,90.16,90.16,89.84,89.97,51800.0,60.5792,60.5792,60.3642,60.4515,51800.0
2008-05-05 10:20:00,89.96,90.0,89.87,89.95,15600.0,60.4448,60.4717,60.3844,60.4381,15600.0
2008-05-05 10:25:00,89.98,90.14,89.95,89.97,10400.0,60.4583,60.5658,60.4381,60.4515,10400.0
2008-05-05 10:30:00,89.99,90.0,89.82,89.87,26100.0,60.465,60.4717,60.3508,60.3844,26100.0
2008-05-05 10:35:00,89.87,89.88,89.83,89.84,3100.0,60.3844,60.3911,60.3575,60.3642,3100.0
2008-05-05 10:40:00,89.84,90.12,89.82,90.05,38400.0,60.3642,60.5523,60.3508,60.5053,38400.0
2008-05-05 10:45:00,90.09,90.16,90.01,90.09,31700.0,60.5322,60.5792,60.4784,60.5322,31700.0
2008-05-05 10:50:00,90.09,90.14,90.01,90.07,21800.0,60.5322,60.5658,60.4784,60.5187,21800.0
2008-05-05 10:55:00,90.09,90.09,89.94,89.96,15800.0,60.5322,60.5322,60.4314,60.4448,15800.0
2008-05-05 11:00:00,89.93,90.05,89.88,90.05,13400.0,60.4247,60.5053,60.3911,60.5053,13400.0
2008-05-05 11:05:00,90.05,90.11,89.96,89.96,16800.0,60.5053,60.5456,60.4448,60.4448,16800.0
2008-05-05 11:10:00,89.98,90.04,89.94,89.94,6800.0,60.4583,60.4986,60.4314,60.4314,6800.0
2008-05-05 11:15:00,89.94,90.06,89.91,90.01,10900.0,60.4314,60.512,60.4112,60.4784,10900.0
2008-05-05 11:20:00,90.05,90.09,90.04,90.04,12300.0,60.5053,60.5322,60.4986,60.4986,12300.0
2008-05-05 11:25:00,90.06,90.07,90.02,90.03,5600.0,60.512,60.5187,60.4851,60.4919,5600.0
2008-05-05 11:30:00,90.05,90.31,90.05,90.29,16800.0,60.5053,60.68,60.5053,60.6666,16800.0
2008-05-05 11:35:00,90.29,90.32,90.27,90.28,8900.0,60.6666,60.6867,60.6531,60.6598,8900.0
2008-05-05 11:40:00,90.28,90.28,90.22,90.24,10600.0,60.6598,60.6598,60.6195,60.633,10600.0
2008-05-05 11:45:00,90.22,90.24,90.19,90.22,9900.0,60.6195,60.633,60.5994,60.6195,9900.0
2008-05-05 11:50:00,90.21,90.27,90.18,90.25,11300.0,60.6128,60.6531,60.5926,60.6397,11300.0
2008-05-05 11:55:00,90.25,90.27,90.2,90.24,8000.0,60.6397,60.6531,60.6061,60.633,8000.0
2008-05-05 12:00:00,90.23,90.24,90.2,90.22,9000.0,60.6262,60.633,60.6061,60.6195,9000.0
2008-05-05 12:05:00,90.22,90.24,90.2,90.23,7800.0,60.6195,60.633,60.6061,60.6262,7800.0
2008-05-05 12:10:00,90.23,90.25,90.2,90.23,19100.0,60.6262,60.6397,60.6061,60.6262,19100.0
2008-05-05 12:15:00,90.24,90.27,90.21,90.27,18000.0,60.633,60.6531,60.6128,60.6531,18000.0
2008-05-05 12:20:00,90.27,90.29,90.21,90.24,11400.0,60.6531,60.6666,60.6128,60.633,11400.0
2008-05-05 12:25:00,90.22,90.3,90.17,90.3,9500.0,60.6195,60.6733,60.5859,60.6733,9500.0
2008-05-05 12:30:00,90.28,90.38,90.25,90.38,6400.0,60.6598,60.727,60.6397,60.727,6400.0
2008-05-05 12:35:00,90.39,90.42,90.37,90.37,5500.0,60.7337,60.7539,60.7203,60.7203,5500.0
2008-05-05 12:40:00,90.35,90.36,90.27,90.27,4200.0,60.7069,60.7136,60.6531,60.6531,4200.0
2008-05-05 12:45:00,90.26,90.28,90.2,90.24,8200.0,60.6464,60.6598,60.6061,60.633,8200.0
2008-05-05 12:50:00,90.25,90.34,90.23,90.28,22300.0,60.6397,60.7001,60.6262,60.6598,22300.0
2008-05-05 12:55:00,90.28,90.3,90.19,90.24,11800.0,60.6598,60.6733,60.5994,60.633,11800.0
2008-05-05 13:00:00,90.23,90.36,90.23,90.28,10200.0,60.6262,60.7136,60.6262,60.6598,10200.0
2008-05-05 13:05:00,90.28,90.28,90.25,90.26,2500.0,60.6598,60.6598,60.6397,60.6464,2500.0
2008-05-05 13:10:00,90.25,90.29,90.17,90.2,8900.0,60.6397,60.6666,60.5859,60.6061,8900.0
2008-05-05 13:15:00,90.2,90.23,90.08,90.08,16000.0,60.6061,60.6262,60.5255,60.5255,16000.0
2008-05-05 13:20:00,90.09,90.14,90.08,90.11,9800.0,60.5322,60.5658,60.5255,60.5456,9800.0
2008-05-05 13:25:00,90.1,90.18,90.06,90.16,19600.0,60.5389,60.5926,60.512,60.5792,19600.0
2008-05-05 13:30:00,90.14,90.23,90.12,90.2,15500.0,60.5658,60.6262,60.5523,60.6061,15500.0
2008-05-05 13:35:00,90.19,90.21,90.12,90.13,8200.0,60.5994,60.6128,60.5523,60.559,8200.0
2008-05-05 13:40:00,90.11,90.2,90.11,90.18,17200.0,60.5456,60.6061,60.5456,60.5926,17200.0
2008-05-05 13:45:00,90.18,90.22,90.06,90.06,14600.0,60.5926,60.6195,60.512,60.512,14600.0
2008-05-05 13:50:00,90.06,90.11,90.03,90.11,12300.0,60.512,60.5456,60.4919,60.5456,12300.0
2008-05-05 13:55:00,90.11,90.13,90.03,90.1,8200.0,60.5456,60.559,60.4919,60.5389,8200.0
2008-05-05 14:00:00,90.1,90.13,90.05,90.13,7700.0,60.5389,60.559,60.5053,60.559,7700.0
2008-05-05 14:05:00,90.14,90.22,90.12,90.17,9400.0,60.5658,60.6195,60.5523,60.5859,9400.0
2008-05-05 14:10:00,90.17,90.19,90.12,90.16,13300.0,60.5859,60.5994,60.5523,60.5792,13300.0
2008-05-05 14:15:00,90.15,90.19,90.07,90.19,13800.0,60.5725,60.5994,60.5187,60.5994,13800.0
2008-05-05 14:20:00,90.18,90.27,90.18,90.24,11300.0,60.5926,60.6531,60.5926,60.633,11300.0
2008-05-05 14:25:00,90.23,90.25,90.19,90.19,6000.0,60.6262,60.6397,60.5994,60.5994,6000.0
2008-05-05 14:30:00,90.21,90.28,90.16,90.24,8700.0,60.6128,60.6598,60.5792,60.633,8700.0
2008-05-05 14:35:00,90.22,90.26,90.17,90.18,13500.0,60.6195,60.6464,60.5859,60.5926,13500.0
2008-05-05 14:40:00,90.18,90.32,90.18,90.2,8100.0,60.5926,60.6867,60.5926,60.6061,8100.0
2008-05-05 14:45:00,90.21,90.25,90.18,90.2,18900.0,60.6128,60.6397,60.5926,60.6061,18900.0
2008-05-05 14:50:00,90.2,90.26,90.19,90.2,11700.0,60.6061,60.6464,60.5994,60.6061,11700.0
2008-05-05 14:55:00,90.19,90.21,90.1,90.12,9500.0,60.5994,60.6128,60.5389,60.5523,9500.0
2008-05-05 15:00:00,90.13,90.23,90.11,90.17,32300.0,60.559,60.6262,60.5456,60.5859,32300.0
2008-05-05 15:05:00,90.18,90.23,90.18,90.21,20400.0,60.5926,60.6262,60.5926,60.6128,20400.0
2008-05-05 15:10:00,90.2,90.25,90.14,90.2,35800.0,60.6061,60.6397,60.5658,60.6061,35800.0
2008-05-05 15:15:00,90.22,90.31,90.19,90.23,21800.0,60.6195,60.68,60.5994,60.6262,21800.0
2008-05-05 15:20:00,90.24,90.29,90.23,90.29,9400.0,60.633,60.6666,60.6262,60.6666,9400.0
2008-05-05 15:25:00,90.3,90.32,90.26,90.27,11800.0,60.6733,60.6867,60.6464,60.6531,11800.0
2008-05-05 15:30:00,90.29,90.39,90.19,90.19,30200.0,60.6666,60.7337,60.5994,60.5994,30200.0
2008-05-05 15:35:00,90.18,90.2,90.11,90.17,15900.0,60.5926,60.6061,60.5456,60.5859,15900.0
2008-05-05 15:40:00,90.17,90.31,90.15,90.29,20200.0,60.5859,60.68,60.5725,60.6666,20200.0
2008-05-05 15:45:00,90.29,90.38,90.26,90.34,26300.0,60.6666,60.727,60.6464,60.7001,26300.0
2008-05-05 15:50:00,90.33,90.33,90.27,90.29,18600.0,60.6934,60.6934,60.6531,60.6666,18600.0
2008-05-05 15:55:00,90.3,90.3,90.17,90.17,31500.0,60.6733,60.6733,60.5859,60.5859,31500.0
2008-05-06 09:30:00,89.77,90.34,89.77,90.02,23100.0,60.3172,60.7001,60.3172,60.4851,23100.0
2008-05-06 09:35:00,90.05,90.06,89.55,89.63,19700.0,60.5053,60.512,60.1693,60.2231,19700.0
2008-05-06 09:40:00,89.55,90.02,89.55,90.02,47700.0,60.1693,60.4851,60.1693,60.4851,47700.0
2008-05-06 09:45:00,89.99,90.06,89.7,89.81,41300.0,60.465,60.512,60.2701,60.344,41300.0
2008-05-06 09:50:00,89.8,90.0,89.77,89.87,32500.0,60.3373,60.4717,60.3172,60.3844,32500.0
2008-05-06 09:55:00,89.87,89.96,89.72,89.96,35000.0,60.3844,60.4448,60.2836,60.4448,35000.0
2008-05-06 10:00:00,89.96,90.21,89.96,90.18,21800.0,60.4448,60.6128,60.4448,60.5926,21800.0
2008-05-06 10:05:00,90.18,90.19,89.96,90.02,32300.0,60.5926,60.5994,60.4448,60.4851,32300.0
2008-05-06 10:10:00,90.0,90.11,89.95,90.02,17100.0,60.4717,60.5456,60.4381,60.4851,17100.0
2008-05-06 10:15:00,90.04,90.09,89.95,90.09,8600.0,60.4986,60.5322,60.4381,60.5322,8600.0
2008-05-06 10:20:00,90.09,90.15,89.97,89.97,19500.0,60.5322,60.5725,60.4515,60.4515,19500.0
2008-05-06 10:25:00,89.98,89.99,89.81,89.84,9200.0,60.4583,60.465,60.344,60.3642,9200.0
2008-05-06 10:30:00,89.83,89.83,89.74,89.75,7700.0,60.3575,60.3575,60.297,60.3037,7700.0
2008-05-06 10:35:00,89.78,89.9,89.78,89.83,19900.0,60.3239,60.4045,60.3239,60.3575,19900.0
2008-05-06 10:40:00,89.86,90.03,89.85,90.03,9800.0,60.3776,60.4919,60.3709,60.4919,9800.0
2008-05-06 10:45:00,90.02,90.07,89.98,90.02,9700.0,60.4851,60.5187,60.4583,60.4851,9700.0
2008-05-06 10:50:00,90.02,90.02,89.88,89.97,9800.0,60.4851,60.4851,60.3911,60.4515,9800.0
2008-05-06 10:55:00,89.97,90.14,89.92,90.05,28500.0,60.4515,60.5658,60.4179,60.5053,28500.0
2008-05-06 11:00:00,90.09,90.1,89.93,89.93,19200.0,60.5322,60.5389,60.4247,60.4247,19200.0
2008-05-06 11:05:00,89.94,90.05,89.93,90.01,8500.0,60.4314,60.5053,60.4247,60.4784,8500.0
2008-05-06 11:10:00,90.01,90.05,89.98,90.02,6600.0,60.4784,60.5053,60.4583,60.4851,6600.0
2008-05-06 11:15:00,90.02,90.04,89.98,89.98,7400.0,60.4851,60.4986,60.4583,60.4583,7400.0
2008-05-06 11:20:00,90.0,90.02,89.97,90.0,9000.0,60.4717,60.4851,60.4515,60.4717,9000.0
2008-05-06 11:25:00,89.98,90.02,89.95,90.0,22800.0,60.4583,60.4851,60.4381,60.4717,22800.0
2008-05-06 11:30:00,90.0,90.02,89.96,89.99,30100.0,60.4717,60.4851,60.4448,60.465,30100.0
2008-05-06 11:35:00,89.97,89.98,89.9,89.93,25500.0,60.4515,60.4583,60.4045,60.4247,25500.0
2008-05-06 11:40:00,89.88,89.93,89.84,89.87,8000.0,60.3911,60.4247,60.3642,60.3844,8000.0
2008-05-06 11:45:00,89.91,89.91,89.83,89.86,10100.0,60.4112,60.4112,60.3575,60.3776,10100.0
2008-05-06 11:50:00,89.92,89.99,89.87,89.91,65200.0,60.4179,60.465,60.3844,60.4112,65200.0
2008-05-06 11:55:00,89.89,89.94,89.83,89.94,9300.0,60.3978,60.4314,60.3575,60.4314,9300.0
2008-05-06 12:00:00,89.94,90.1,89.93,90.07,26000.0,60.4314,60.5389,60.4247,60.5187,26000.0
2008-05-06 12:05:00,90.05,90.09,89.92,90.0,21200.0,60.5053,60.5322,60.4179,60.4717,21200.0
2008-05-06 12:10:00,90.0,90.07,89.95,89.97,16100.0,60.4717,60.5187,60.4381,60.4515,16100.0
2008-05-06 12:15:00,89.98,90.0,89.7,89.99,101400.0,60.4583,60.4717,60.2701,60.465,101400.0
2008-05-06 12:20:00,90.0,90.1,89.88,89.88,38000.0,60.4717,60.5389,60.3911,60.3911,38000.0
2008-05-06 12:25:00,89.91,90.0,89.88,89.96,9700.0,60.4112,60.4717,60.3911,60.4448,9700.0
2008-05-06 12:30:00,89.95,90.04,89.89,89.96,24900.0,60.4381,60.4986,60.3978,60.4448,24900.0
2008-05-06 12:35:00,89.99,90.0,89.73,89.89,58100.0,60.465,60.4717,60.2903,60.3978,58100.0
2008-05-06 12:40:00,89.89,89.93,89.71,89.72,53600.0,60.3978,60.4247,60.2768,60.2836,53600.0
2008-05-06 12:45:00,89.72,89.98,89.66,89.97,53100.0,60.2836,60.4583,60.2433,60.4515,53100.0
2008-05-06 12:50:00,89.97,90.0,89.94,89.98,10200.0,60.4515,60.4717,60.4314,60.4583,10200.0
2008-05-06 12:55:00,89.98,90.01,89.97,89.98,25700.0,60.4583,60.4784,60.4515,60.4583,25700.0
2008-05-06 13:00:00,89.98,90.02,89.98,89.99,14100.0,60.4583,60.4851,60.4583,60.465,14100.0
2008-05-06 13:05:00,90.0,90.0,89.96,90.0,7500.0,60.4717,60.4717,60.4448,60.4717,7500.0
2008-05-06 13:10:00,90.0,90.0,89.95,89.99,9400.0,60.4717,60.4717,60.4381,60.465,9400.0
2008-05-06 13:15:00,90.0,90.09,89.97,90.0,121800.0,60.4717,60.5322,60.4515,60.4717,121800.0
2008-05-06 13:20:00,90.0,90.02,89.87,89.88,41700.0,60.4717,60.4851,60.3844,60.3911,41700.0
2008-05-06 13:25:00,89.89,89.89,89.78,89.83,11300.0,60.3978,60.3978,60.3239,60.3575,11300.0
2008-05-06 13:30:00,89.85,89.87,89.73,89.83,46000.0,60.3709,60.3844,60.2903,60.3575,46000.0
2008-05-06 13:35:00,89.82,89.91,89.82,89.9,16800.0,60.3508,60.4112,60.3508,60.4045,16800.0
2008-05-06 13:40:00,89.91,90.01,89.9,89.98,30100.0,60.4112,60.4784,60.4045,60.4583,30100.0
2008-05-06 13:45:00,89.97,90.25,89.95,90.25,42700.0,60.4515,60.6397,60.4381,60.6397,42700.0
2008-05-06 13:50:00,90.25,90.26,90.15,90.15,12600.0,60.6397,60.6464,60.5725,60.5725,12600.0
2008-05-06 13:55:00,90.14,90.16,90.05,90.13,36200.0,60.5658,60.5792,60.5053,60.559,36200.0
2008-05-06 14:00:00,90.14,90.15,90.03,90.06,20000.0,60.5658,60.5725,60.4919,60.512,20000.0
2008-05-06 14:05:00,90.08,90.15,89.99,90.01,11900.0,60.5255,60.5725,60.465,60.4784,11900.0
2008-05-06 14:10:00,90.01,90.15,90.01,90.1,14100.0,60.4784,60.5725,60.4784,60.5389,14100.0
2008-05-06 14:15:00,90.14,90.15,89.95,89.99,32400.0,60.5658,60.5725,60.4381,60.465,32400.0
2008-05-06 14:20:00,89.99,90.02,89.88,90.0,24000.0,60.465,60.4851,60.3911,60.4717,24000.0
2008-05-06 14:25:00,90.02,90.03,89.96,90.01,16400.0,60.4851,60.4919,60.4448,60.4784,16400.0
2008-05-06 14:30:00,90.01,90.02,89.95,90.01,15200.0,60.4784,60.4851,60.4381,60.4784,15200.0
2008-05-06 14:35:00,90.01,90.11,89.98,89.98,16400.0,60.4784,60.5456,60.4583,60.4583,16400.0
2008-05-06 14:40:00,90.0,90.08,89.95,90.08,8100.0,60.4717,60.5255,60.4381,60.5255,8100.0
2008-05-06 14:45:00,90.07,90.25,90.06,90.23,16400.0,60.5187,60.6397,60.512,60.6262,16400.0
2008-05-06 14:50:00,90.23,90.32,90.19,90.28,34000.0,60.6262,60.6867,60.5994,60.6598,34000.0
2008-05-06 14:55:00,90.28,90.3,90.19,90.22,13700.0,60.6598,60.6733,60.5994,60.6195,13700.0
2008-05-06 15:00:00,90.22,90.33,90.19,90.26,13900.0,60.6195,60.6934,60.5994,60.6464,13900.0
2008-05-06 15:05:00,90.28,90.29,90.21,90.26,14400.0,60.6598,60.6666,60.6128,60.6464,14400.0
2008-05-06 15:10:00,90.25,90.31,90.18,90.18,14200.0,60.6397,60.68,60.5926,60.5926,14200.0
2008-05-06 15:15:00,90.19,90.26,90.14,90.21,15300.0,60.5994,60.6464,60.5658,60.6128,15300.0
2008-05-06 15:20:00,90.23,90.25,90.2,90.24,13000.0,60.6262,60.6397,60.6061,60.633,13000.0
2008-05-06 15:25:00,90.24,90.36,90.2,90.23,23500.0,60.633,60.7136,60.6061,60.6262,23500.0
2008-05-06 15:30:00,90.23,90.38,90.12,90.33,49100.0,60.6262,60.727,60.5523,60.6934,49100.0
2008-05-06 15:35:00,90.29,90.41,90.29,90.37,21900.0,60.6666,60.7472,60.6666,60.7203,21900.0
2008-05-06 15:40:00,90.37,90.41,90.21,90.21,44000.0,60.7203,60.7472,60.6128,60.6128,44000.0
2008-05-06 15:45:00,90.2,90.26,90.04,90.07,33800.0,60.6061,60.6464,60.4986,60.5187,33800.0
2008-05-06 15:50:00,90.08,90.24,90.04,90.14,42500.0,60.5255,60.633,60.4986,60.5658,42500.0
2008-05-06 15:55:00,90.14,90.23,90.1,90.2,43800.0,60.5658,60.6262,60.5389,60.6061,43800.0
2008-05-07 09:30:00,90.03,90.62,90.03,90.33,37400.0,60.4919,60.8883,60.4919,60.6934,37400.0
2008-05-07 09:35:00,90.24,90.34,90.1,90.2,45600.0,60.633,60.7001,60.5389,60.6061,45600.0
2008-05-07 09:40:00,90.2,90.2,89.91,90.06,49400.0,60.6061,60.6061,60.4112,60.512,49400.0
2008-05-07 09:45:00,90.05,90.08,89.83,89.91,47400.0,60.5053,60.5255,60.3575,60.4112,47400.0
2008-05-07 09:50:00,89.94,90.0,89.87,89.87,28800.0,60.4314,60.4717,60.3844,60.3844,28800.0
2008-05-07 09:55:00,89.81,90.01,89.81,89.98,16700.0,60.344,60.4784,60.344,60.4583,16700.0
2008-05-07 10:00:00,90.0,90.0,89.75,89.78,20200.0,60.4717,60.4717,60.3037,60.3239,20200.0
2008-05-07 10:05:00,89.76,89.96,89.74,89.89,24800.0,60.3104,60.4448,60.297,60.3978,24800.0
2008-05-07 10:10:00,89.88,89.98,89.86,89.97,7800.0,60.3911,60.4583,60.3776,60.4515,7800.0
2008-05-07 10:15:00,89.97,90.0,89.94,89.99,16200.0,60.4515,60.4717,60.4314,60.465,16200.0
2008-05-07 10:20:00,89.96,90.0,89.96,90.0,7000.0,60.4448,60.4717,60.4448,60.4717,7000.0
2008-05-07 10:25:00,90.0,90.14,89.97,89.98,10200.0,60.4717,60.5658,60.4515,60.4583,10200.0
2008-05-07 10:30:00,90.01,90.2,89.98,90.15,17600.0,60.4784,60.6061,60.4583,60.5725,17600.0
2008-05-07 10:35:00,90.14,90.36,90.14,90.36,11600.0,60.5658,60.7136,60.5658,60.7136,11600.0
2008-05-07 10:40:00,90.35,90.45,90.28,90.35,35500.0,60.7069,60.7741,60.6598,60.7069,35500.0
2008-05-07 10:45:00,90.34,90.42,90.25,90.34,14600.0,60.7001,60.7539,60.6397,60.7001,14600.0
2008-05-07 10:50:00,90.34,90.4,90.32,90.36,36100.0,60.7001,60.7405,60.6867,60.7136,36100.0
2008-05-07 10:55:00,90.36,90.39,90.14,90.21,38100.0,60.7136,60.7337,60.5658,60.6128,38100.0
2008-05-07 11:00:00,90.22,90.31,90.16,90.24,22300.0,60.6195,60.68,60.5792,60.633,22300.0
2008-05-07 11:05:00,90.23,90.34,90.18,90.28,5400.0,60.6262,60.7001,60.5926,60.6598,5400.0
2008-05-07 11:10:00,90.29,90.41,90.29,90.3,10900.0,60.6666,60.7472,60.6666,60.6733,10900.0
2008-05-07 11:15:00,90.29,90.36,90.26,90.36,9900.0,60.6666,60.7136,60.6464,60.7136,9900.0
2008-05-07 11:20:00,90.35,90.38,90.28,90.38,5700.0,60.7069,60.727,60.6598,60.727,5700.0
2008-05-07 11:25:00,90.38,90.42,90.34,90.38,7700.0,60.727,60.7539,60.7001,60.727,7700.0
2008-05-07 11:30:00,90.38,90.41,90.29,90.32,10600.0,60.727,60.7472,60.6666,60.6867,10600.0
2008-05-07 11:35:00,90.29,90.4,90.29,90.37,38200.0,60.6666,60.7405,60.6666,60.7203,38200.0
2008-05-07 11:40:00,90.37,90.41,90.37,90.4,16200.0,60.7203,60.7472,60.7203,60.7405,16200.0
2008-05-07 11:45:00,90.41,90.56,90.4,90.53,22900.0,60.7472,60.848,60.7405,60.8278,22900.0
2008-05-07 11:50:00,90.53,90.56,90.32,90.42,62900.0,60.8278,60.848,60.6867,60.7539,62900.0
2008-05-07 11:55:00,90.44,90.52,90.24,90.48,41600.0,60.7673,60.8211,60.633,60.7942,41600.0
2008-05-07 12:00:00,90.47,90.62,90.47,90.59,16600.0,60.7875,60.8883,60.7875,60.8681,16600.0
2008-05-07 12:05:00,90.59,90.66,90.54,90.54,14100.0,60.8681,60.9152,60.8345,60.8345,14100.0
2008-05-07 12:10:00,90.54,90.55,90.43,90.51,12500.0,60.8345,60.8412,60.7606,60.8144,12500.0
2008-05-07 12:15:00,90.51,90.51,90.29,90.33,40900.0,60.8144,60.8144,60.6666,60.6934,40900.0
2008-05-07 12:20:00,90.33,90.43,90.33,90.39,12400.0,60.6934,60.7606,60.6934,60.7337,12400.0
2008-05-07 12:25:00,90.39,90.42,90.39,90.42,3900.0,60.7337,60.7539,60.7337,60.7539,3900.0
2008-05-07 12:30:00,90.43,90.5,90.43,90.5,9900.0,60.7606,60.8077,60.7606,60.8077,9900.0
2008-05-07 12:35:00,90.49,90.51,90.47,90.47,6200.0,60.8009,60.8144,60.7875,60.7875,6200.0
2008-05-07 12:40:00,90.48,90.49,90.39,90.41,8900.0,60.7942,60.8009,60.7337,60.7472,8900.0
2008-05-07 12:45:00,90.43,90.49,90.4,90.47,5200.0,60.7606,60.8009,60.7405,60.7875,5200.0
2008-05-07 12:50:00,90.49,90.53,90.47,90.5,11100.0,60.8009,60.8278,60.7875,60.8077,11100.0
2008-05-07 12:55:00,90.5,90.51,90.49,90.5,9700.0,60.8077,60.8144,60.8009,60.8077,9700.0
2008-05-07 13:00:00,90.5,90.51,90.4,90.44,14300.0,60.8077,60.8144,60.7405,60.7673,14300.0
2008-05-07 13:05:00,90.44,90.48,90.36,90.44,18300.0,60.7673,60.7942,60.7136,60.7673,18300.0
2008-05-07 13:10:00,90.44,90.44,90.31,90.36,18600.0,60.7673,60.7673,60.68,60.7136,18600.0
2008-05-07 13:15:00,90.36,90.44,90.36,90.41,11400.0,60.7136,60.7673,60.7136,60.7472,11400.0
2008-05-07 13:20:00,90.44,90.46,90.41,90.45,8600.0,60.7673,60.7808,60.7472,60.7741,8600.0
2008-05-07 13:25:00,90.46,90.52,90.46,90.5,11600.0,60.7808,60.8211,60.7808,60.8077,11600.0
2008-05-07 13:30:00,90.5,90.53,90.49,90.52,8600.0,60.8077,60.8278,60.8009,60.8211,8600.0
2008-05-07 13:35:00,90.51,90.52,90.45,90.47,23100.0,60.8144,60.8211,60.7741,60.7875,23100.0
2008-05-07 13:40:00,90.5,90.53,90.41,90.43,15200.0,60.8077,60.8278,60.7472,60.7606,15200.0
2008-05-07 13:45:00,90.45,90.53,90.45,90.52,12300.0,60.7741,60.8278,60.7741,60.8211,12300.0
2008-05-07 13:50:00,90.52,90.52,90.37,90.37,30300.0,60.8211,60.8211,60.7203,60.7203,30300.0
2008-05-07 13:55:00,90.38,90.46,90.37,90.43,29100.0,60.727,60.7808,60.7203,60.7606,29100.0
2008-05-07 14:00:00,90.43,90.44,90.37,90.39,15700.0,60.7606,60.7673,60.7203,60.7337,15700.0
2008-05-07 14:05:00,90.39,90.42,90.33,90.36,40400.0,60.7337,60.7539,60.6934,60.7136,40400.0
2008-05-07 14:10:00,90.35,90.4,90.31,90.35,21800.0,60.7069,60.7405,60.68,60.7069,21800.0
2008-05-07 14:15:00,90.35,90.36,90.21,90.21,27900.0,60.7069,60.7136,60.6128,60.6128,27900.0
2008-05-07 14:20:00,90.23,90.23,90.02,90.06,26300.0,60.6262,60.6262,60.4851,60.512,26300.0
2008-05-07 14:25:00,90.04,90.08,89.9,89.97,38900.0,60.4986,60.5255,60.4045,60.4515,38900.0
2008-05-07 14:30:00,90.0,90.01,89.82,89.97,49900.0,60.4717,60.4784,60.3508,60.4515,49900.0
2008-05-07 14:35:00,89.93,89.93,89.7,89.75,50600.0,60.4247,60.4247,60.2701,60.3037,50600.0
2008-05-07 14:40:00,89.75,90.01,89.71,90.01,58400.0,60.3037,60.4784,60.2768,60.4784,58400.0
2008-05-07 14:45:00,89.99,90.05,89.86,90.03,44400.0,60.465,60.5053,60.3776,60.4919,44400.0
2008-05-07 14:50:00,90.02,90.12,89.99,90.1,23800.0,60.4851,60.5523,60.465,60.5389,23800.0
2008-05-07 14:55:00,90.09,90.2,90.04,90.11,15400.0,60.5322,60.6061,60.4986,60.5456,15400.0
2008-05-07 15:00:00,90.1,90.22,90.05,90.12,27500.0,60.5389,60.6195,60.5053,60.5523,27500.0
2008-05-07 15:05:00,90.13,90.17,89.96,90.03,38100.0,60.559,60.5859,60.4448,60.4919,38100.0
2008-05-07 15:10:00,90.03,90.23,89.98,90.21,50800.0,60.4919,60.6262,60.4583,60.6128,50800.0
2008-05-07 15:15:00,90.22,90.29,90.21,90.26,18100.0,60.6195,60.6666,60.6128,60.6464,18100.0
2008-05-07 15:20:00,90.26,90.33,90.04,90.05,21100.0,60.6464,60.6934,60.4986,60.5053,21100.0
2008-05-07 15:25:00,90.04,90.06,89.93,90.02,27200.0,60.4986,60.512,60.4247,60.4851,27200.0
2008-05-07 15:30:00,90.02,90.06,89.84,90.06,27300.0,60.4851,60.512,60.3642,60.512,27300.0
2008-05-07 15:35:00,90.06,90.11,89.95,90.06,16000.0,60.512,60.5456,60.4381,60.512,16000.0
2008-05-07 15:40:00,90.05,90.12,90.02,90.12,22900.0,60.5053,60.5523,60.4851,60.5523,22900.0
2008-05-07 15:45:00,90.12,90.29,90.08,90.12,30700.0,60.5523,60.6666,60.5255,60.5523,30700.0
2008-05-07 15:50:00,90.11,90.13,89.8,89.92,46100.0,60.5456,60.559,60.3373,60.4179,46100.0
2008-05-07 15:55:00,89.92,89.93,89.71,89.72,96600.0,60.4179,60.4247,60.2768,60.2836,96600.0
2008-05-08 09:30:00,89.84,90.9,89.8,90.38,39700.0,60.3642,61.0764,60.3373,60.727,39700.0
2008-05-08 09:35:00,90.4,90.51,90.2,90.41,27200.0,60.7405,60.8144,60.6061,60.7472,27200.0
2008-05-08 09:40:00,90.43,90.73,90.31,90.7,32000.0,60.7606,60.9622,60.68,60.942,32000.0
2008-05-08 09:45:00,90.7,90.79,90.57,90.78,23300.0,60.942,61.0025,60.8547,60.9958,23300.0
2008-05-08 09:50:00,90.77,90.88,90.49,90.49,26100.0,60.9891,61.063,60.8009,60.8009,26100.0
2008-05-08 09:55:00,90.49,90.52,90.19,90.25,16800.0,60.8009,60.8211,60.5994,60.6397,16800.0
2008-05-08 10:00:00,90.25,90.28,90.18,90.2,20400.0,60.6397,60.6598,60.5926,60.6061,20400.0
2008-05-08 10:05:00,90.21,90.36,90.07,90.24,26500.0,60.6128,60.7136,60.5187,60.633,26500.0
2008-05-08 10:10:00,90.26,90.53,90.07,90.53,23600.0,60.6464,60.8278,60.5187,60.8278,23600.0
2008-05-08 10:15:00,90.48,90.56,90.42,90.42,18200.0,60.7942,60.848,60.7539,60.7539,18200.0
2008-05-08 10:20:00,90.45,90.65,90.39,90.57,16300.0,60.7741,60.9084,60.7337,60.8547,16300.0
2008-05-08 10:25:00,90.64,90.64,90.53,90.62,24400.0,60.9017,60.9017,60.8278,60.8883,24400.0
2008-05-08 10:30:00,90.61,90.74,90.51,90.59,24200.0,60.8816,60.9689,60.8144,60.8681,24200.0
2008-05-08 10:35:00,90.55,90.62,90.46,90.47,39400.0,60.8412,60.8883,60.7808,60.7875,39400.0
2008-05-08 10:40:00,90.43,90.56,90.43,90.56,12100.0,60.7606,60.848,60.7606,60.848,12100.0
2008-05-08 10:45:00,90.56,90.68,90.5,90.56,14800.0,60.848,60.9286,60.8077,60.848,14800.0
2008-05-08 10:50:00,90.56,90.75,90.5,90.53,23700.0,60.848,60.9756,60.8077,60.8278,23700.0
2008-05-08 10:55:00,90.56,90.75,90.54,90.68,26200.0,60.848,60.9756,60.8345,60.9286,26200.0
2008-05-08 11:00:00,90.68,90.7,90.58,90.7,17600.0,60.9286,60.942,60.8614,60.942,17600.0
2008-05-08 11:05:00,90.69,90.81,90.68,90.77,19100.0,60.9353,61.0159,60.9286,60.9891,19100.0
2008-05-08 11:10:00,90.78,90.85,90.73,90.81,15000.0,60.9958,61.0428,60.9622,61.0159,15000.0
2008-05-08 11:15:00,90.85,90.88,90.8,90.87,9000.0,61.0428,61.063,61.0092,61.0563,9000.0
2008-05-08 11:20:00,90.87,91.1,90.87,91.01,27200.0,61.0563,61.2108,61.0563,61.1503,27200.0
2008-05-08 11:25:00,90.99,91.06,90.99,91.04,12500.0,61.1369,61.1839,61.1369,61.1705,12500.0
2008-05-08 11:30:00,91.04,91.04,90.83,90.88,17200.0,61.1705,61.1705,61.0294,61.063,17200.0
2008-05-08 11:35:00,90.89,90.93,90.86,90.93,13100.0,61.0697,61.0966,61.0495,61.0966,13100.0
2008-05-08 11:40:00,90.92,91.1,90.92,91.01,15000.0,61.0899,61.2108,61.0899,61.1503,15000.0
2008-05-08 11:45:00,91.01,91.07,90.99,91.07,11400.0,61.1503,61.1906,61.1369,61.1906,11400.0
2008-05-08 11:50:00,91.03,91.22,91.03,91.22,25400.0,61.1638,61.2914,61.1638,61.2914,25400.0
2008-05-08 11:55:00,91.19,91.37,91.19,91.37,18400.0,61.2713,61.3922,61.2713,61.3922,18400.0
2008-05-08 12:00:00,91.36,91.37,91.25,91.27,19200.0,61.3855,61.3922,61.3116,61.325,19200.0
2008-05-08 12:05:00,91.3,91.31,91.25,91.31,21600.0,61.3452,61.3519,61.3116,61.3519,21600.0
2008-05-08 12:10:00,91.32,91.34,91.22,91.22,12100.0,61.3586,61.3721,61.2914,61.2914,12100.0
2008-05-08 12:15:00,91.21,91.29,91.21,91.23,24600.0,61.2847,61.3385,61.2847,61.2981,24600.0
2008-05-08 12:20:00,91.24,91.31,91.2,91.25,18800.0,61.3049,61.3519,61.278,61.3116,18800.0
2008-05-08 12:25:00,91.25,91.25,91.21,91.23,13200.0,61.3116,61.3116,61.2847,61.2981,13200.0
2008-05-08 12:30:00,91.22,91.24,91.16,91.18,17700.0,61.2914,61.3049,61.2511,61.2646,17700.0
2008-05-08 12:35:00,91.18,91.18,91.14,91.15,14000.0,61.2646,61.2646,61.2377,61.2444,14000.0
2008-05-08 12:40:00,91.15,91.15,91.07,91.1,16100.0,61.2444,61.2444,61.1906,61.2108,16100.0
2008-05-08 12:45:00,91.1,91.1,91.0,91.06,21600.0,61.2108,61.2108,61.1436,61.1839,21600.0
2008-05-08 12:50:00,91.06,91.27,91.02,91.27,25700.0,61.1839,61.325,61.157,61.325,25700.0
2008-05-08 12:55:00,91.26,91.35,91.26,91.32,16800.0,61.3183,61.3788,61.3183,61.3586,16800.0
2008-05-08 13:00:00,91.34,91.4,91.3,91.3,8200.0,61.3721,61.4124,61.3452,61.3452,8200.0
2008-05-08 13:05:00,91.31,91.35,91.3,91.35,10000.0,61.3519,61.3788,61.3452,61.3788,10000.0
2008-05-08 13:10:00,91.35,91.35,91.3,91.32,6900.0,61.3788,61.3788,61.3452,61.3586,6900.0
2008-05-08 13:15:00,91.3,91.33,91.2,91.33,14300.0,61.3452,61.3653,61.278,61.3653,14300.0
2008-05-08 13:20:00,91.34,91.5,91.34,91.47,8500.0,61.3721,61.4796,61.3721,61.4594,8500.0
2008-05-08 13:25:00,91.48,91.65,91.45,91.6,40000.0,61.4661,61.5803,61.446,61.5468,40000.0
2008-05-08 13:30:00,91.61,91.69,91.44,91.49,15000.0,61.5535,61.6072,61.4392,61.4728,15000.0
2008-05-08 13:35:00,91.49,91.58,91.36,91.39,22200.0,61.4728,61.5333,61.3855,61.4057,22200.0
2008-05-08 13:40:00,91.36,91.47,91.28,91.33,17600.0,61.3855,61.4594,61.3317,61.3653,17600.0
2008-05-08 13:45:00,91.32,91.53,91.32,91.5,16000.0,61.3586,61.4997,61.3586,61.4796,16000.0
2008-05-08 13:50:00,91.51,91.69,91.51,91.61,21000.0,61.4863,61.6072,61.4863,61.5535,21000.0
2008-05-08 13:55:00,91.58,91.64,91.55,91.64,15000.0,61.5333,61.5736,61.5132,61.5736,15000.0
2008-05-08 14:00:00,91.62,91.63,91.46,91.46,13400.0,61.5602,61.5669,61.4527,61.4527,13400.0
2008-05-08 14:05:00,91.45,91.45,91.28,91.28,14300.0,61.446,61.446,61.3317,61.3317,14300.0
2008-05-08 14:10:00,91.3,91.44,91.27,91.41,10900.0,61.3452,61.4392,61.325,61.4191,10900.0
2008-05-08 14:15:00,91.37,91.39,91.15,91.17,14400.0,61.3922,61.4057,61.2444,61.2578,14400.0
2008-05-08 14:20:00,91.17,91.2,91.1,91.19,15700.0,61.2578,61.278,61.2108,61.2713,15700.0
2008-05-08 14:25:00,91.15,91.2,91.07,91.15,12000.0,61.2444,61.278,61.1906,61.2444,12000.0
2008-05-08 14:30:00,91.14,91.25,91.08,91.2,18800.0,61.2377,61.3116,61.1974,61.278,18800.0
2008-05-08 14:35:00,91.19,91.29,91.19,91.2,20000.0,61.2713,61.3385,61.2713,61.278,20000.0
2008-05-08 14:40:00,91.2,91.23,91.02,91.05,14500.0,61.278,61.2981,61.157,61.1772,14500.0
2008-05-08 14:45:00,91.06,91.2,91.05,91.15,14600.0,61.1839,61.278,61.1772,61.2444,14600.0
2008-05-08 14:50:00,91.14,91.27,91.1,91.24,15100.0,61.2377,61.325,61.2108,61.3049,15100.0
2008-05-08 14:55:00,91.26,91.26,91.16,91.26,13000.0,61.3183,61.3183,61.2511,61.3183,13000.0
2008-05-08 15:00:00,91.28,91.46,91.26,91.43,21100.0,61.3317,61.4527,61.3183,61.4325,21100.0
2008-05-08 15:05:00,91.44,91.44,91.27,91.36,13500.0,61.4392,61.4392,61.325,61.3855,13500.0
2008-05-08 15:10:00,91.36,91.39,91.23,91.3,16400.0,61.3855,61.4057,61.2981,61.3452,16400.0
2008-05-08 15:15:00,91.29,91.37,91.2,91.31,20100.0,61.3385,61.3922,61.278,61.3519,20100.0
2008-05-08 15:20:00,91.35,91.45,91.23,91.44,33400.0,61.3788,61.446,61.2981,61.4392,33400.0
2008-05-08 15:25:00,91.43,91.56,91.36,91.5,32200.0,61.4325,61.5199,61.3855,61.4796,32200.0
2008-05-08 15:30:00,91.48,91.55,91.42,91.44,23400.0,61.4661,61.5132,61.4258,61.4392,23400.0
2008-05-08 15:35:00,91.43,91.48,91.38,91.47,31800.0,61.4325,61.4661,61.3989,61.4594,31800.0
2008-05-08 15:40:00,91.47,91.48,91.3,91.31,28100.0,61.4594,61.4661,61.3452,61.3519,28100.0
2008-05-08 15:45:00,91.31,91.4,91.26,91.33,43400.0,61.3519,61.4124,61.3183,61.3653,43400.0
2008-05-08 15:50:00,91.34,91.4,91.29,91.31,32700.0,61.3721,61.4124,61.3385,61.3519,32700.0
2008-05-08 15:55:00,91.32,91.37,91.3,91.37,43700.0,61.3586,61.3922,61.3452,61.3922,43700.0
2008-05-09 09:30:00,88.78,90.99,88.78,90.43,42900.0,59.652,61.1369,59.652,60.7606,42900.0
2008-05-09 09:35:00,90.44,90.65,90.25,90.57,24400.0,60.7673,60.9084,60.6397,60.8547,24400.0
2008-05-09 09:40:00,90.57,90.57,90.08,90.36,23900.0,60.8547,60.8547,60.5255,60.7136,23900.0
2008-05-09 09:45:00,90.37,90.54,90.33,90.43,23000.0,60.7203,60.8345,60.6934,60.7606,23000.0
2008-05-09 09:50:00,90.45,90.46,90.32,90.34,14300.0,60.7741,60.7808,60.6867,60.7001,14300.0
2008-05-09 09:55:00,90.35,90.46,90.3,90.39,15000.0,60.7069,60.7808,60.6733,60.7337,15000.0
2008-05-09 10:00:00,90.41,90.67,90.4,90.47,20500.0,60.7472,60.9219,60.7405,60.7875,20500.0
2008-05-09 10:05:00,90.48,90.69,90.48,90.53,25300.0,60.7942,60.9353,60.7942,60.8278,25300.0
2008-05-09 10:10:00,90.49,90.56,90.39,90.48,37200.0,60.8009,60.848,60.7337,60.7942,37200.0
2008-05-09 10:15:00,90.47,90.59,90.32,90.51,40500.0,60.7875,60.8681,60.6867,60.8144,40500.0
2008-05-09 10:20:00,90.54,90.6,90.41,90.47,38000.0,60.8345,60.8748,60.7472,60.7875,38000.0
2008-05-09 10:25:00,90.44,90.63,90.42,90.57,59700.0,60.7673,60.895,60.7539,60.8547,59700.0
2008-05-09 10:30:00,90.56,90.63,90.5,90.53,60700.0,60.848,60.895,60.8077,60.8278,60700.0
2008-05-09 10:35:00,90.51,90.67,90.5,90.63,93900.0,60.8144,60.9219,60.8077,60.895,93900.0
2008-05-09 10:40:00,90.6,90.67,90.6,90.63,15300.0,60.8748,60.9219,60.8748,60.895,15300.0
2008-05-09 10:45:00,90.63,90.7,90.55,90.55,19400.0,60.895,60.942,60.8412,60.8412,19400.0
2008-05-09 10:50:00,90.58,90.63,90.58,90.61,11400.0,60.8614,60.895,60.8614,60.8816,11400.0
2008-05-09 10:55:00,90.63,90.7,90.6,90.7,45100.0,60.895,60.942,60.8748,60.942,45100.0
2008-05-09 11:00:00,90.7,90.7,90.56,90.63,10200.0,60.942,60.942,60.848,60.895,10200.0
2008-05-09 11:05:00,90.63,90.75,90.62,90.67,15100.0,60.895,60.9756,60.8883,60.9219,15100.0
2008-05-09 11:10:00,90.67,90.7,90.62,90.64,7300.0,60.9219,60.942,60.8883,60.9017,7300.0
2008-05-09 11:15:00,90.64,90.73,90.61,90.73,18800.0,60.9017,60.9622,60.8816,60.9622,18800.0
2008-05-09 11:20:00,90.7,90.74,90.6,90.67,16400.0,60.942,60.9689,60.8748,60.9219,16400.0
2008-05-09 11:25:00,90.68,90.74,90.65,90.69,8400.0,60.9286,60.9689,60.9084,60.9353,8400.0
2008-05-09 11:30:00,90.66,90.68,90.63,90.65,9700.0,60.9152,60.9286,60.895,60.9084,9700.0
2008-05-09 11:35:00,90.66,90.72,90.63,90.63,7300.0,60.9152,60.9555,60.895,60.895,7300.0
2008-05-09 11:40:00,90.68,90.68,90.55,90.59,8200.0,60.9286,60.9286,60.8412,60.8681,8200.0
2008-05-09 11:45:00,90.58,90.64,90.56,90.64,8700.0,60.8614,60.9017,60.848,60.9017,8700.0
2008-05-09 11:50:00,90.64,90.64,90.55,90.62,10400.0,60.9017,60.9017,60.8412,60.8883,10400.0
2008-05-09 11:55:00,90.63,90.7,90.57,90.66,10300.0,60.895,60.942,60.8547,60.9152,10300.0
2008-05-09 12:00:00,90.7,90.7,90.62,90.65,13000.0,60.942,60.942,60.8883,60.9084,13000.0
2008-05-09 12:05:00,90.65,90.72,90.6,90.66,15900.0,60.9084,60.9555,60.8748,60.9152,15900.0
2008-05-09 12:10:00,90.61,90.7,90.56,90.61,9000.0,60.8816,60.942,60.848,60.8816,9000.0
2008-05-09 12:15:00,90.62,90.65,90.53,90.57,58700.0,60.8883,60.9084,60.8278,60.8547,58700.0
2008-05-09 12:20:00,90.56,90.58,90.54,90.54,7900.0,60.848,60.8614,60.8345,60.8345,7900.0
2008-05-09 12:25:00,90.56,90.62,90.54,90.55,13300.0,60.848,60.8883,60.8345,60.8412,13300.0
2008-05-09 12:30:00,90.55,90.6,90.55,90.56,12200.0,60.8412,60.8748,60.8412,60.848,12200.0
2008-05-09 12:35:00,90.55,90.65,90.55,90.59,18300.0,60.8412,60.9084,60.8412,60.8681,18300.0
2008-05-09 12:40:00,90.59,90.65,90.56,90.6,9400.0,60.8681,60.9084,60.848,60.8748,9400.0
2008-05-09 12:45:00,90.62,90.68,90.6,90.66,18200.0,60.8883,60.9286,60.8748,60.9152,18200.0
2008-05-09 12:50:00,90.66,90.73,90.62,90.73,9700.0,60.9152,60.9622,60.8883,60.9622,9700.0
2008-05-09 12:55:00,90.73,90.75,90.71,90.75,22400.0,60.9622,60.9756,60.9488,60.9756,22400.0
2008-05-09 13:00:00,90.75,90.79,90.72,90.74,29100.0,60.9756,61.0025,60.9555,60.9689,29100.0
2008-05-09 13:05:00,90.73,90.78,90.6,90.63,10200.0,60.9622,60.9958,60.8748,60.895,10200.0
2008-05-09 13:10:00,90.6,90.7,90.6,90.69,6900.0,60.8748,60.942,60.8748,60.9353,6900.0
2008-05-09 13:15:00,90.69,90.69,90.59,90.6,8900.0,60.9353,60.9353,60.8681,60.8748,8900.0
2008-05-09 13:20:00,90.64,90.69,90.64,90.69,4000.0,60.9017,60.9353,60.9017,60.9353,4000.0
2008-05-09 13:25:00,90.66,90.71,90.66,90.66,6000.0,60.9152,60.9488,60.9152,60.9152,6000.0
2008-05-09 13:30:00,90.68,90.7,90.66,90.67,6700.0,60.9286,60.942,60.9152,60.9219,6700.0
2008-05-09 13:35:00,90.7,90.74,90.66,90.69,6600.0,60.942,60.9689,60.9152,60.9353,6600.0
2008-05-09 13:40:00,90.71,90.71,90.61,90.71,10100.0,60.9488,60.9488,60.8816,60.9488,10100.0
2008-05-09 13:45:00,90.75,90.81,90.68,90.74,28100.0,60.9756,61.0159,60.9286,60.9689,28100.0
2008-05-09 13:50:00,90.76,90.77,90.66,90.66,9700.0,60.9823,60.9891,60.9152,60.9152,9700.0
2008-05-09 13:55:00,90.71,90.8,90.69,90.73,12500.0,60.9488,61.0092,60.9353,60.9622,12500.0
2008-05-09 14:00:00,90.75,90.77,90.67,90.73,11900.0,60.9756,60.9891,60.9219,60.9622,11900.0
2008-05-09 14:05:00,90.74,90.78,90.66,90.71,12200.0,60.9689,60.9958,60.9152,60.9488,12200.0
2008-05-09 14:10:00,90.71,90.77,90.71,90.77,11700.0,60.9488,60.9891,60.9488,60.9891,11700.0
2008-05-09 14:15:00,90.77,90.92,90.77,90.82,12000.0,60.9891,61.0899,60.9891,61.0227,12000.0
2008-05-09 14:20:00,90.82,90.85,90.74,90.81,21100.0,61.0227,61.0428,60.9689,61.0159,21100.0
2008-05-09 14:25:00,90.82,90.87,90.77,90.82,14800.0,61.0227,61.0563,60.9891,61.0227,14800.0
2008-05-09 14:30:00,90.82,90.89,90.76,90.84,16800.0,61.0227,61.0697,60.9823,61.0361,16800.0
2008-05-09 14:35:00,90.85,90.91,90.83,90.86,23300.0,61.0428,61.0831,61.0294,61.0495,23300.0
2008-05-09 14:40:00,90.87,90.9,90.8,90.85,25100.0,61.0563,61.0764,61.0092,61.0428,25100.0
2008-05-09 14:45:00,90.85,90.91,90.82,90.84,21800.0,61.0428,61.0831,61.0227,61.0361,21800.0
2008-05-09 14:50:00,90.84,90.89,90.79,90.88,10300.0,61.0361,61.0697,61.0025,61.063,10300.0
2008-05-09 14:55:00,90.87,90.97,90.82,90.96,22800.0,61.0563,61.1235,61.0227,61.1167,22800.0
2008-05-09 15:00:00,90.96,91.0,90.93,91.0,18700.0,61.1167,61.1436,61.0966,61.1436,18700.0
2008-05-09 15:05:00,90.99,91.03,90.98,90.99,14300.0,61.1369,61.1638,61.1302,61.1369,14300.0
2008-05-09 15:10:00,90.99,90.99,90.85,90.85,26700.0,61.1369,61.1369,61.0428,61.0428,26700.0
2008-05-09 15:15:00,90.85,90.85,90.71,90.74,57500.0,61.0428,61.0428,60.9488,60.9689,57500.0
2008-05-09 15:20:00,90.73,90.97,90.71,90.94,48200.0,60.9622,61.1235,60.9488,61.1033,48200.0
2008-05-09 15:25:00,90.96,91.17,90.96,91.13,27000.0,61.1167,61.2578,61.1167,61.231,27000.0
2008-05-09 15:30:00,91.11,91.32,91.11,91.28,28100.0,61.2175,61.3586,61.2175,61.3317,28100.0
2008-05-09 15:35:00,91.28,91.29,91.21,91.25,30000.0,61.3317,61.3385,61.2847,61.3116,30000.0
2008-05-09 15:40:00,91.25,91.33,91.25,91.26,31600.0,61.3116,61.3653,61.3116,61.3183,31600.0
2008-05-09 15:45:00,91.26,91.27,91.0,91.02,59600.0,61.3183,61.325,61.1436,61.157,59600.0
2008-05-09 15:50:00,91.04,91.04,90.8,90.82,35900.0,61.1705,61.1705,61.0092,61.0227,35900.0
2008-05-09 15:55:00,90.8,90.89,90.78,90.88,64800.0,61.0092,61.0697,60.9958,61.063,64800.0
2008-05-12 09:30:00,91.22,91.22,90.74,90.77,34600.0,61.2914,61.2914,60.9689,60.9891,34600.0
2008-05-12 09:35:00,90.75,91.24,90.75,91.14,29200.0,60.9756,61.3049,60.9756,61.2377,29200.0
2008-05-12 09:40:00,91.12,91.39,91.11,91.21,38100.0,61.2242,61.4057,61.2175,61.2847,38100.0
2008-05-12 09:45:00,91.23,91.23,91.0,91.07,18900.0,61.2981,61.2981,61.1436,61.1906,18900.0
2008-05-12 09:50:00,91.1,91.11,90.98,91.01,30400.0,61.2108,61.2175,61.1302,61.1503,30400.0
2008-05-12 09:55:00,91.0,91.12,90.92,90.99,28800.0,61.1436,61.2242,61.0899,61.1369,28800.0
2008-05-12 10:00:00,91.0,91.08,91.0,91.01,35400.0,61.1436,61.1974,61.1436,61.1503,35400.0
2008-05-12 10:05:00,91.02,91.19,91.0,91.18,40500.0,61.157,61.2713,61.1436,61.2646,40500.0
2008-05-12 10:10:00,91.18,91.27,91.18,91.24,36100.0,61.2646,61.325,61.2646,61.3049,36100.0
2008-05-12 10:15:00,91.23,91.24,91.09,91.13,18800.0,61.2981,61.3049,61.2041,61.231,18800.0
2008-05-12 10:20:00,91.13,91.37,91.13,91.36,30000.0,61.231,61.3922,61.231,61.3855,30000.0
2008-05-12 10:25:00,91.36,91.41,91.27,91.4,23100.0,61.3855,61.4191,61.325,61.4124,23100.0
2008-05-12 10:30:00,91.4,91.45,91.36,91.42,12400.0,61.4124,61.446,61.3855,61.4258,12400.0
2008-05-12 10:35:00,91.42,91.58,91.41,91.55,51600.0,61.4258,61.5333,61.4191,61.5132,51600.0
2008-05-12 10:40:00,91.53,91.6,91.51,91.6,29500.0,61.4997,61.5468,61.4863,61.5468,29500.0
2008-05-12 10:45:00,91.6,91.88,91.6,91.79,52100.0,61.5468,61.7349,61.5468,61.6744,52100.0
2008-05-12 10:50:00,91.79,91.95,91.79,91.92,40500.0,61.6744,61.7819,61.6744,61.7618,40500.0
2008-05-12 10:55:00,91.92,91.99,91.9,91.98,22500.0,61.7618,61.8088,61.7483,61.8021,22500.0
2008-05-12 11:00:00,91.98,91.99,91.92,91.99,26400.0,61.8021,61.8088,61.7618,61.8088,26400.0
2008-05-12 11:05:00,91.98,91.99,91.9,91.94,24400.0,61.8021,61.8088,61.7483,61.7752,24400.0
2008-05-12 11:10:00,91.97,92.09,91.95,92.0,50300.0,61.7954,61.876,61.7819,61.8155,50300.0
2008-05-12 11:15:00,92.0,92.0,91.94,91.94,36400.0,61.8155,61.8155,61.7752,61.7752,36400.0
2008-05-12 11:20:00,91.96,91.98,91.92,91.96,17200.0,61.7886,61.8021,61.7618,61.7886,17200.0
2008-05-12 11:25:00,91.94,91.96,91.89,91.93,13800.0,61.7752,61.7886,61.7416,61.7685,13800.0
2008-05-12 11:30:00,91.91,91.94,91.84,91.87,18700.0,61.755,61.7752,61.708,61.7282,18700.0
2008-05-12 11:35:00,91.89,91.9,91.82,91.89,7600.0,61.7416,61.7483,61.6946,61.7416,7600.0
2008-05-12 11:40:00,91.89,91.93,91.88,91.88,15200.0,61.7416,61.7685,61.7349,61.7349,15200.0
2008-05-12 11:45:00,91.9,91.91,91.88,91.9,15100.0,61.7483,61.755,61.7349,61.7483,15100.0
2008-05-12 11:50:00,91.9,91.92,91.87,91.89,11600.0,61.7483,61.7618,61.7282,61.7416,11600.0
2008-05-12 11:55:00,91.89,91.93,91.86,91.88,14000.0,61.7416,61.7685,61.7214,61.7349,14000.0
2008-05-12 12:00:00,91.88,92.05,91.87,92.05,22300.0,61.7349,61.8491,61.7282,61.8491,22300.0
2008-05-12 12:05:00,92.05,92.11,92.02,92.08,25100.0,61.8491,61.8894,61.829,61.8693,25100.0
2008-05-12 12:10:00,92.09,92.11,92.05,92.09,10400.0,61.876,61.8894,61.8491,61.876,10400.0
2008-05-12 12:15:00,92.06,92.08,92.06,92.06,12000.0,61.8558,61.8693,61.8558,61.8558,12000.0
2008-05-12 12:20:00,92.06,92.09,92.06,92.07,7600.0,61.8558,61.876,61.8558,61.8625,7600.0
2008-05-12 12:25:00,92.07,92.11,92.03,92.07,9300.0,61.8625,61.8894,61.8357,61.8625,9300.0
2008-05-12 12:30:00,92.08,92.11,92.06,92.11,11000.0,61.8693,61.8894,61.8558,61.8894,11000.0
2008-05-12 12:35:00,92.1,92.12,92.09,92.11,21900.0,61.8827,61.8961,61.876,61.8894,21900.0
2008-05-12 12:40:00,92.11,92.12,92.09,92.11,13800.0,61.8894,61.8961,61.876,61.8894,13800.0
2008-05-12 12:45:00,92.12,92.18,92.1,92.15,14100.0,61.8961,61.9365,61.8827,61.9163,14100.0
2008-05-12 12:50:00,92.18,92.32,92.14,92.32,21800.0,61.9365,62.0305,61.9096,62.0305,21800.0
2008-05-12 12:55:00,92.32,92.37,92.21,92.21,40400.0,62.0305,62.0641,61.9566,61.9566,40400.0
2008-05-12 13:00:00,92.19,92.21,92.12,92.13,18400.0,61.9432,61.9566,61.8961,61.9029,18400.0
2008-05-12 13:05:00,92.14,92.16,92.05,92.13,15000.0,61.9096,61.923,61.8491,61.9029,15000.0
2008-05-12 13:10:00,92.13,92.19,92.09,92.11,9500.0,61.9029,61.9432,61.876,61.8894,9500.0
2008-05-12 13:15:00,92.12,92.13,92.09,92.13,22800.0,61.8961,61.9029,61.876,61.9029,22800.0
2008-05-12 13:20:00,92.14,92.14,92.09,92.1,15500.0,61.9096,61.9096,61.876,61.8827,15500.0
2008-05-12 13:25:00,92.11,92.13,91.97,92.0,44400.0,61.8894,61.9029,61.7954,61.8155,44400.0
2008-05-12 13:30:00,92.01,92.01,91.95,92.0,38700.0,61.8222,61.8222,61.7819,61.8155,38700.0
2008-05-12 13:35:00,92.0,92.17,91.96,92.02,58800.0,61.8155,61.9297,61.7886,61.829,58800.0
2008-05-12 13:40:00,92.06,92.07,91.96,91.96,17400.0,61.8558,61.8625,61.7886,61.7886,17400.0
2008-05-12 13:45:00,91.97,92.04,91.97,91.99,12300.0,61.7954,61.8424,61.7954,61.8088,12300.0
2008-05-12 13:50:00,91.98,92.0,91.97,92.0,7800.0,61.8021,61.8155,61.7954,61.8155,7800.0
2008-05-12 13:55:00,91.99,92.0,91.97,91.97,12700.0,61.8088,61.8155,61.7954,61.7954,12700.0
2008-05-12 14:00:00,91.98,92.0,91.95,91.95,40700.0,61.8021,61.8155,61.7819,61.7819,40700.0
2008-05-12 14:05:00,91.96,92.08,91.95,92.08,25100.0,61.7886,61.8693,61.7819,61.8693,25100.0
2008-05-12 14:10:00,92.08,92.24,92.08,92.15,71900.0,61.8693,61.9768,61.8693,61.9163,71900.0
2008-05-12 14:15:00,92.14,92.14,91.95,92.0,48800.0,61.9096,61.9096,61.7819,61.8155,48800.0
2008-05-12 14:20:00,91.98,92.07,91.97,92.06,15000.0,61.8021,61.8625,61.7954,61.8558,15000.0
2008-05-12 14:25:00,92.07,92.15,91.95,92.09,70600.0,61.8625,61.9163,61.7819,61.876,70600.0
2008-05-12 14:30:00,92.09,92.12,91.99,92.06,24300.0,61.876,61.8961,61.8088,61.8558,24300.0
2008-05-12 14:35:00,92.06,92.12,92.01,92.12,31000.0,61.8558,61.8961,61.8222,61.8961,31000.0
2008-05-12 14:40:00,92.12,92.19,91.99,92.1,78600.0,61.8961,61.9432,61.8088,61.8827,78600.0
2008-05-12 14:45:00,92.11,92.18,92.1,92.17,22500.0,61.8894,61.9365,61.8827,61.9297,22500.0
2008-05-12 14:50:00,92.18,92.24,92.18,92.22,28400.0,61.9365,61.9768,61.9365,61.9633,28400.0
2008-05-12 14:55:00,92.22,92.28,92.22,92.28,24100.0,61.9633,62.0036,61.9633,62.0036,24100.0
2008-05-12 15:00:00,92.27,92.3,92.22,92.29,30700.0,61.9969,62.0171,61.9633,62.0104,30700.0
2008-05-12 15:05:00,92.29,92.43,92.22,92.36,37300.0,62.0104,62.1044,61.9633,62.0574,37300.0
2008-05-12 15:10:00,92.35,92.42,92.32,92.35,48900.0,62.0507,62.0977,62.0305,62.0507,48900.0
2008-05-12 15:15:00,92.35,92.46,92.34,92.45,29000.0,62.0507,62.1246,62.044,62.1179,29000.0
2008-05-12 15:20:00,92.45,92.5,92.44,92.49,32400.0,62.1179,62.1515,62.1112,62.1447,32400.0
2008-05-12 15:25:00,92.48,92.55,92.47,92.5,32500.0,62.138,62.1851,62.1313,62.1515,32500.0
2008-05-12 15:30:00,92.48,92.5,92.4,92.5,31900.0,62.138,62.1515,62.0843,62.1515,31900.0
2008-05-12 15:35:00,92.5,92.6,92.49,92.58,33500.0,62.1515,62.2187,62.1447,62.2052,33500.0
2008-05-12 15:40:00,92.57,92.66,92.54,92.62,48200.0,62.1985,62.259,62.1783,62.2321,48200.0
2008-05-12 15:45:00,92.64,92.71,92.61,92.64,67400.0,62.2455,62.2926,62.2254,62.2455,67400.0
2008-05-12 15:50:00,92.64,92.68,92.58,92.65,57300.0,62.2455,62.2724,62.2052,62.2523,57300.0
2008-05-12 15:55:00,92.65,92.71,92.58,92.7,74400.0,62.2523,62.2926,62.2052,62.2859,74400.0
2008-05-13 09:30:00,92.65,92.96,92.65,92.95,46000.0,62.2523,62.4605,62.2523,62.4538,46000.0
2008-05-13 09:35:00,92.91,93.0,92.88,92.91,26700.0,62.427,62.4874,62.4068,62.427,26700.0
2008-05-13 09:40:00,92.94,92.95,92.67,92.67,54500.0,62.4471,62.4538,62.2657,62.2657,54500.0
2008-05-13 09:45:00,92.66,92.73,92.5,92.54,29000.0,62.259,62.306,62.1515,62.1783,29000.0
2008-05-13 09:50:00,92.55,92.6,92.46,92.49,22400.0,62.1851,62.2187,62.1246,62.1447,22400.0
2008-05-13 09:55:00,92.48,92.48,92.2,92.27,16700.0,62.138,62.138,61.9499,61.9969,16700.0
2008-05-13 10:00:00,92.3,92.77,92.28,92.62,23900.0,62.0171,62.3329,62.0036,62.2321,23900.0
2008-05-13 10:05:00,92.61,92.61,92.42,92.42,16900.0,62.2254,62.2254,62.0977,62.0977,16900.0
2008-05-13 10:10:00,92.43,92.52,92.28,92.32,18000.0,62.1044,62.1649,62.0036,62.0305,18000.0
2008-05-13 10:15:00,92.3,92.47,92.28,92.47,16600.0,62.0171,62.1313,62.0036,62.1313,16600.0
2008-05-13 10:20:00,92.49,92.49,92.32,92.32,15500.0,62.1447,62.1447,62.0305,62.0305,15500.0
2008-05-13 10:25:00,92.33,92.43,92.32,92.36,12300.0,62.0372,62.1044,62.0305,62.0574,12300.0
2008-05-13 10:30:00,92.36,92.5,92.34,92.47,28200.0,62.0574,62.1515,62.044,62.1313,28200.0
2008-05-13 10:35:00,92.46,92.65,92.45,92.6,15100.0,62.1246,62.2523,62.1179,62.2187,15100.0
2008-05-13 10:40:00,92.59,92.62,92.42,92.58,71800.0,62.2119,62.2321,62.0977,62.2052,71800.0
2008-05-13 10:45:00,92.57,92.58,92.32,92.38,11300.0,62.1985,62.2052,62.0305,62.0708,11300.0
2008-05-13 10:50:00,92.38,92.59,92.35,92.59,50700.0,62.0708,62.2119,62.0507,62.2119,50700.0
2008-05-13 10:55:00,92.58,92.68,92.54,92.54,17700.0,62.2052,62.2724,62.1783,62.1783,17700.0
2008-05-13 11:00:00,92.53,92.59,92.53,92.57,17800.0,62.1716,62.2119,62.1716,62.1985,17800.0
2008-05-13 11:05:00,92.56,92.57,92.53,92.54,11900.0,62.1918,62.1985,62.1716,62.1783,11900.0
2008-05-13 11:10:00,92.53,92.84,92.53,92.78,66000.0,62.1716,62.3799,62.1716,62.3396,66000.0
2008-05-13 11:15:00,92.75,92.81,92.64,92.7,17400.0,62.3194,62.3598,62.2455,62.2859,17400.0
2008-05-13 11:20:00,92.7,92.7,92.51,92.53,11400.0,62.2859,62.2859,62.1582,62.1716,11400.0
2008-05-13 11:25:00,92.52,92.63,92.5,92.51,12000.0,62.1649,62.2388,62.1515,62.1582,12000.0
2008-05-13 11:30:00,92.51,92.55,92.46,92.51,15500.0,62.1582,62.1851,62.1246,62.1582,15500.0
2008-05-13 11:35:00,92.52,92.61,92.51,92.54,16100.0,62.1649,62.2254,62.1582,62.1783,16100.0
2008-05-13 11:40:00,92.52,92.61,92.51,92.55,12500.0,62.1649,62.2254,62.1582,62.1851,12500.0
2008-05-13 11:45:00,92.56,92.67,92.51,92.51,19700.0,62.1918,62.2657,62.1582,62.1582,19700.0
2008-05-13 11:50:00,92.51,92.62,92.51,92.6,49800.0,62.1582,62.2321,62.1582,62.2187,49800.0
2008-05-13 11:55:00,92.63,92.64,92.51,92.6,16300.0,62.2388,62.2455,62.1582,62.2187,16300.0
2008-05-13 12:00:00,92.56,92.77,92.56,92.72,23100.0,62.1918,62.3329,62.1918,62.2993,23100.0
2008-05-13 12:05:00,92.75,92.76,92.69,92.7,21100.0,62.3194,62.3262,62.2791,62.2859,21100.0
2008-05-13 12:10:00,92.68,92.75,92.66,92.75,22000.0,62.2724,62.3194,62.259,62.3194,22000.0
2008-05-13 12:15:00,92.73,92.75,92.68,92.73,12000.0,62.306,62.3194,62.2724,62.306,12000.0
2008-05-13 12:20:00,92.73,92.74,92.61,92.62,14100.0,62.306,62.3127,62.2254,62.2321,14100.0
2008-05-13 12:25:00,92.63,92.73,92.61,92.65,11100.0,62.2388,62.306,62.2254,62.2523,11100.0
2008-05-13 12:30:00,92.66,92.76,92.65,92.76,10300.0,62.259,62.3262,62.2523,62.3262,10300.0
2008-05-13 12:35:00,92.76,92.84,92.75,92.84,11300.0,62.3262,62.3799,62.3194,62.3799,11300.0
2008-05-13 12:40:00,92.86,92.88,92.8,92.87,13200.0,62.3934,62.4068,62.353,62.4001,13200.0
2008-05-13 12:45:00,92.85,93.0,92.85,93.0,79800.0,62.3866,62.4874,62.3866,62.4874,79800.0
2008-05-13 12:50:00,92.98,92.98,92.85,92.86,13000.0,62.474,62.474,62.3866,62.3934,13000.0
2008-05-13 12:55:00,92.88,92.96,92.87,92.87,5300.0,62.4068,62.4605,62.4001,62.4001,5300.0
2008-05-13 13:00:00,92.89,92.89,92.72,92.8,8700.0,62.4135,62.4135,62.2993,62.353,8700.0
2008-05-13 13:05:00,92.77,92.81,92.72,92.77,5800.0,62.3329,62.3598,62.2993,62.3329,5800.0
2008-05-13 13:10:00,92.8,92.92,92.79,92.86,9400.0,62.353,62.4337,62.3463,62.3934,9400.0
2008-05-13 13:15:00,92.85,92.85,92.78,92.79,7200.0,62.3866,62.3866,62.3396,62.3463,7200.0
2008-05-13 13:20:00,92.79,92.93,92.77,92.92,9100.0,62.3463,62.4404,62.3329,62.4337,9100.0
2008-05-13 13:25:00,92.91,92.95,92.78,92.84,8400.0,62.427,62.4538,62.3396,62.3799,8400.0
2008-05-13 13:30:00,92.83,93.0,92.74,92.97,26000.0,62.3732,62.4874,62.3127,62.4673,26000.0
2008-05-13 13:35:00,92.96,93.0,92.94,92.96,19500.0,62.4605,62.4874,62.4471,62.4605,19500.0
2008-05-13 13:40:00,92.99,92.99,92.93,92.98,6700.0,62.4807,62.4807,62.4404,62.474,6700.0
2008-05-13 13:45:00,93.0,93.1,92.96,93.07,26300.0,62.4874,62.5546,62.4605,62.5345,26300.0
2008-05-13 13:50:00,93.09,93.18,93.07,93.14,13100.0,62.5479,62.6084,62.5345,62.5815,13100.0
2008-05-13 13:55:00,93.13,93.13,92.97,93.02,12500.0,62.5748,62.5748,62.4673,62.5009,12500.0
2008-05-13 14:00:00,93.01,93.17,92.99,93.11,15900.0,62.4941,62.6016,62.4807,62.5613,15900.0
2008-05-13 14:05:00,93.12,93.15,93.08,93.12,12200.0,62.5681,62.5882,62.5412,62.5681,12200.0
2008-05-13 14:10:00,93.1,93.1,92.95,92.99,26100.0,62.5546,62.5546,62.4538,62.4807,26100.0
2008-05-13 14:15:00,92.98,93.01,92.97,92.98,11800.0,62.474,62.4941,62.4673,62.474,11800.0
2008-05-13 14:20:00,92.97,93.02,92.96,92.97,18700.0,62.4673,62.5009,62.4605,62.4673,18700.0
2008-05-13 14:25:00,92.97,93.04,92.96,93.0,13400.0,62.4673,62.5143,62.4605,62.4874,13400.0
2008-05-13 14:30:00,93.0,93.05,92.98,93.05,10200.0,62.4874,62.521,62.474,62.521,10200.0
2008-05-13 14:35:00,93.05,93.08,92.99,93.03,11000.0,62.521,62.5412,62.4807,62.5076,11000.0
2008-05-13 14:40:00,93.03,93.07,93.01,93.01,15400.0,62.5076,62.5345,62.4941,62.4941,15400.0
2008-05-13 14:45:00,93.03,93.15,92.99,93.06,11400.0,62.5076,62.5882,62.4807,62.5277,11400.0
2008-05-13 14:50:00,93.05,93.14,93.03,93.12,8500.0,62.521,62.5815,62.5076,62.5681,8500.0
2008-05-13 14:55:00,93.12,93.25,93.09,93.1,26400.0,62.5681,62.6554,62.5479,62.5546,26400.0
2008-05-13 15:00:00,93.09,93.2,93.08,93.19,19800.0,62.5479,62.6218,62.5412,62.6151,19800.0
2008-05-13 15:05:00,93.19,93.19,93.05,93.09,31700.0,62.6151,62.6151,62.521,62.5479,31700.0
2008-05-13 15:10:00,93.09,93.18,93.09,93.1,23300.0,62.5479,62.6084,62.5479,62.5546,23300.0
2008-05-13 15:15:00,93.1,93.11,92.95,92.96,17600.0,62.5546,62.5613,62.4538,62.4605,17600.0
2008-05-13 15:20:00,92.97,93.0,92.9,92.96,10300.0,62.4673,62.4874,62.4202,62.4605,10300.0
2008-05-13 15:25:00,92.97,93.0,92.87,92.93,12700.0,62.4673,62.4874,62.4001,62.4404,12700.0
2008-05-13 15:30:00,92.9,93.0,92.9,93.0,17700.0,62.4202,62.4874,62.4202,62.4874,17700.0
2008-05-13 15:35:00,93.0,93.03,92.95,93.01,19800.0,62.4874,62.5076,62.4538,62.4941,19800.0
2008-05-13 15:40:00,92.99,92.99,92.88,92.89,36500.0,62.4807,62.4807,62.4068,62.4135,36500.0
2008-05-13 15:45:00,92.88,92.9,92.81,92.81,26400.0,62.4068,62.4202,62.3598,62.3598,26400.0
2008-05-13 15:50:00,92.82,92.91,92.81,92.89,47800.0,62.3665,62.427,62.3598,62.4135,47800.0
2008-05-13 15:55:00,92.89,93.01,92.87,92.96,49300.0,62.4135,62.4941,62.4001,62.4605,49300.0
2008-05-14 09:30:00,93.15,93.67,93.05,93.6,41900.0,62.5882,62.9376,62.521,62.8906,41900.0
2008-05-14 09:35:00,93.6,94.0,93.56,93.94,43900.0,62.8906,63.1593,62.8637,63.119,43900.0
2008-05-14 09:40:00,93.93,94.05,93.73,93.99,29300.0,63.1123,63.1929,62.9779,63.1526,29300.0
2008-05-14 09:45:00,93.99,94.11,93.87,93.98,45000.0,63.1526,63.2332,63.072,63.1459,45000.0
2008-05-14 09:50:00,93.98,94.03,93.79,93.79,39500.0,63.1459,63.1795,63.0182,63.0182,39500.0
2008-05-14 09:55:00,93.8,93.84,93.74,93.78,11600.0,63.0249,63.0518,62.9846,63.0115,11600.0
2008-05-14 10:00:00,93.75,93.77,93.61,93.65,28600.0,62.9914,63.0048,62.8973,62.9242,28600.0
2008-05-14 10:05:00,93.65,93.83,93.64,93.81,27400.0,62.9242,63.0451,62.9174,63.0317,27400.0
2008-05-14 10:10:00,93.8,93.83,93.67,93.73,100600.0,63.0249,63.0451,62.9376,62.9779,100600.0
2008-05-14 10:15:00,93.74,93.94,93.74,93.9,49700.0,62.9846,63.119,62.9846,63.0921,49700.0
2008-05-14 10:20:00,93.9,93.94,93.87,93.88,18000.0,63.0921,63.119,63.072,63.0787,18000.0
2008-05-14 10:25:00,93.88,93.89,93.72,93.81,29900.0,63.0787,63.0854,62.9712,63.0317,29900.0
2008-05-14 10:30:00,93.81,93.84,93.66,93.82,25700.0,63.0317,63.0518,62.9309,63.0384,25700.0
2008-05-14 10:35:00,93.81,93.89,93.81,93.83,19700.0,63.0317,63.0854,63.0317,63.0451,19700.0
2008-05-14 10:40:00,93.84,93.84,93.72,93.75,25900.0,63.0518,63.0518,62.9712,62.9914,25900.0
2008-05-14 10:45:00,93.75,93.85,93.73,93.8,25200.0,62.9914,63.0585,62.9779,63.0249,25200.0
2008-05-14 10:50:00,93.77,93.81,93.64,93.65,22000.0,63.0048,63.0317,62.9174,62.9242,22000.0
2008-05-14 10:55:00,93.65,93.69,93.44,93.62,21600.0,62.9242,62.951,62.7831,62.904,21600.0
2008-05-14 11:00:00,93.62,93.65,93.44,93.46,24700.0,62.904,62.9242,62.7831,62.7965,24700.0
2008-05-14 11:05:00,93.48,93.53,93.45,93.5,11500.0,62.8099,62.8435,62.7898,62.8234,11500.0
2008-05-14 11:10:00,93.5,93.5,93.33,93.39,26400.0,62.8234,62.8234,62.7092,62.7495,26400.0
2008-05-14 11:15:00,93.4,93.47,93.27,93.27,20600.0,62.7562,62.8032,62.6688,62.6688,20600.0
2008-05-14 11:20:00,93.27,93.33,93.26,93.28,19700.0,62.6688,62.7092,62.6621,62.6756,19700.0
2008-05-14 11:25:00,93.29,93.35,93.21,93.25,160600.0,62.6823,62.7226,62.6285,62.6554,160600.0
2008-05-14 11:30:00,93.25,93.43,93.25,93.41,7500.0,62.6554,62.7763,62.6554,62.7629,7500.0
2008-05-14 11:35:00,93.42,93.6,93.42,93.53,23000.0,62.7696,62.8906,62.7696,62.8435,23000.0
2008-05-14 11:40:00,93.53,93.56,93.52,93.55,10900.0,62.8435,62.8637,62.8368,62.857,10900.0
2008-05-14 11:45:00,93.56,93.58,93.5,93.55,11800.0,62.8637,62.8771,62.8234,62.857,11800.0
2008-05-14 11:50:00,93.53,93.6,93.47,93.47,11400.0,62.8435,62.8906,62.8032,62.8032,11400.0
2008-05-14 11:55:00,93.49,93.59,93.44,93.59,9600.0,62.8167,62.8838,62.7831,62.8838,9600.0
2008-05-14 12:00:00,93.59,93.71,93.57,93.63,9000.0,62.8838,62.9645,62.8704,62.9107,9000.0
2008-05-14 12:05:00,93.63,93.63,93.52,93.54,5100.0,62.9107,62.9107,62.8368,62.8503,5100.0
2008-05-14 12:10:00,93.56,93.65,92.91,93.64,12500.0,62.8637,62.9242,62.427,62.9174,12500.0
2008-05-14 12:15:00,93.65,93.7,93.64,93.66,8100.0,62.9242,62.9578,62.9174,62.9309,8100.0
2008-05-14 12:20:00,93.66,93.69,93.62,93.65,9900.0,62.9309,62.951,62.904,62.9242,9900.0
2008-05-14 12:25:00,93.62,93.68,93.55,93.62,19500.0,62.904,62.9443,62.857,62.904,19500.0
2008-05-14 12:30:00,93.63,93.69,93.63,93.64,9200.0,62.9107,62.951,62.9107,62.9174,9200.0
2008-05-14 12:35:00,93.62,93.73,93.62,93.73,17900.0,62.904,62.9779,62.904,62.9779,17900.0
2008-05-14 12:40:00,93.69,93.73,93.62,93.73,16300.0,62.951,62.9779,62.904,62.9779,16300.0
2008-05-14 12:45:00,93.73,93.81,93.72,93.81,11300.0,62.9779,63.0317,62.9712,63.0317,11300.0
2008-05-14 12:50:00,93.84,93.89,93.83,93.89,11000.0,63.0518,63.0854,63.0451,63.0854,11000.0
2008-05-14 12:55:00,93.9,93.96,93.85,93.91,19500.0,63.0921,63.1325,63.0585,63.0989,19500.0
2008-05-14 13:00:00,93.93,93.97,93.91,93.95,12700.0,63.1123,63.1392,63.0989,63.1257,12700.0
2008-05-14 13:05:00,93.94,94.1,93.94,94.09,22500.0,63.119,63.2265,63.119,63.2198,22500.0
2008-05-14 13:10:00,94.09,94.19,94.02,94.18,19400.0,63.2198,63.287,63.1728,63.2803,19400.0
2008-05-14 13:15:00,94.16,94.25,94.14,94.23,11500.0,63.2668,63.3273,63.2534,63.3139,11500.0
2008-05-14 13:20:00,94.23,94.26,94.19,94.22,10000.0,63.3139,63.334,63.287,63.3072,10000.0
2008-05-14 13:25:00,94.19,94.21,94.08,94.14,20000.0,63.287,63.3004,63.2131,63.2534,20000.0
2008-05-14 13:30:00,94.15,94.22,94.06,94.14,32900.0,63.2601,63.3072,63.1996,63.2534,32900.0
2008-05-14 13:35:00,94.1,94.17,93.99,94.0,16000.0,63.2265,63.2736,63.1526,63.1593,16000.0
2008-05-14 13:40:00,94.03,94.07,94.0,94.06,10200.0,63.1795,63.2064,63.1593,63.1996,10200.0
2008-05-14 13:45:00,94.06,94.09,93.96,93.96,13900.0,63.1996,63.2198,63.1325,63.1325,13900.0
2008-05-14 13:50:00,93.97,94.02,93.93,94.0,13400.0,63.1392,63.1728,63.1123,63.1593,13400.0
2008-05-14 13:55:00,93.99,94.02,93.94,93.96,8800.0,63.1526,63.1728,63.119,63.1325,8800.0
2008-05-14 14:00:00,93.96,94.0,93.87,93.9,22900.0,63.1325,63.1593,63.072,63.0921,22900.0
2008-05-14 14:05:00,93.9,93.93,93.81,93.82,34100.0,63.0921,63.1123,63.0317,63.0384,34100.0
2008-05-14 14:10:00,93.84,93.85,93.77,93.79,93800.0,63.0518,63.0585,63.0048,63.0182,93800.0
2008-05-14 14:15:00,93.81,93.83,93.77,93.82,32300.0,63.0317,63.0451,63.0048,63.0384,32300.0
2008-05-14 14:20:00,93.82,93.82,93.69,93.7,43000.0,63.0384,63.0384,62.951,62.9578,43000.0
2008-05-14 14:25:00,93.69,93.75,93.64,93.7,29800.0,62.951,62.9914,62.9174,62.9578,29800.0
2008-05-14 14:30:00,93.71,93.72,93.66,93.67,25600.0,62.9645,62.9712,62.9309,62.9376,25600.0
2008-05-14 14:35:00,93.7,93.71,93.63,93.69,74200.0,62.9578,62.9645,62.9107,62.951,74200.0
2008-05-14 14:40:00,93.71,93.71,93.54,93.54,36300.0,62.9645,62.9645,62.8503,62.8503,36300.0
2008-05-14 14:45:00,93.57,93.63,93.46,93.48,31400.0,62.8704,62.9107,62.7965,62.8099,31400.0
2008-05-14 14:50:00,93.46,93.59,93.42,93.57,19500.0,62.7965,62.8838,62.7696,62.8704,19500.0
2008-05-14 14:55:00,93.57,93.6,93.52,93.55,17500.0,62.8704,62.8906,62.8368,62.857,17500.0
2008-05-14 15:00:00,93.55,93.61,93.53,93.57,19200.0,62.857,62.8973,62.8435,62.8704,19200.0
2008-05-14 15:05:00,93.6,93.61,93.5,93.56,22400.0,62.8906,62.8973,62.8234,62.8637,22400.0
2008-05-14 15:10:00,93.58,93.58,93.49,93.55,18000.0,62.8771,62.8771,62.8167,62.857,18000.0
2008-05-14 15:15:00,93.55,93.66,93.55,93.66,18000.0,62.857,62.9309,62.857,62.9309,18000.0
2008-05-14 15:20:00,93.66,93.7,93.42,93.42,31200.0,62.9309,62.9578,62.7696,62.7696,31200.0
2008-05-14 15:25:00,93.41,93.47,93.41,93.46,30100.0,62.7629,62.8032,62.7629,62.7965,30100.0
2008-05-14 15:30:00,93.47,93.47,93.26,93.4,45200.0,62.8032,62.8032,62.6621,62.7562,45200.0
2008-05-14 15:35:00,93.4,93.4,93.23,93.39,47400.0,62.7562,62.7562,62.642,62.7495,47400.0
2008-05-14 15:40:00,93.39,93.41,93.21,93.22,39100.0,62.7495,62.7629,62.6285,62.6352,39100.0
2008-05-14 15:45:00,93.22,93.37,93.13,93.35,31400.0,62.6352,62.736,62.5748,62.7226,31400.0
2008-05-14 15:50:00,93.35,93.36,93.09,93.18,54300.0,62.7226,62.7293,62.5479,62.6084,54300.0
2008-05-14 15:55:00,93.16,93.21,93.1,93.19,56700.0,62.5949,62.6285,62.5546,62.6151,56700.0
2008-05-15 09:30:00,93.47,93.47,92.31,92.37,55900.0,62.8032,62.8032,62.0238,62.0641,55900.0
2008-05-15 09:35:00,92.38,92.72,92.37,92.66,20600.0,62.0708,62.2993,62.0641,62.259,20600.0
2008-05-15 09:40:00,92.65,92.9,92.64,92.82,19500.0,62.2523,62.4202,62.2455,62.3665,19500.0
2008-05-15 09:45:00,92.79,92.95,92.55,92.58,12200.0,62.3463,62.4538,62.1851,62.2052,12200.0
2008-05-15 09:50:00,92.58,92.89,92.57,92.72,17200.0,62.2052,62.4135,62.1985,62.2993,17200.0
2008-05-15 09:55:00,92.74,93.13,92.74,93.13,15200.0,62.3127,62.5748,62.3127,62.5748,15200.0
2008-05-15 10:00:00,93.09,93.2,92.73,92.89,27400.0,62.5479,62.6218,62.306,62.4135,27400.0
2008-05-15 10:05:00,92.88,92.9,92.68,92.71,27000.0,62.4068,62.4202,62.2724,62.2926,27000.0
2008-05-15 10:10:00,92.71,92.79,92.56,92.79,14200.0,62.2926,62.3463,62.1918,62.3463,14200.0
2008-05-15 10:15:00,92.79,92.91,92.71,92.9,28900.0,62.3463,62.427,62.2926,62.4202,28900.0
2008-05-15 10:20:00,92.9,93.1,92.88,93.02,43400.0,62.4202,62.5546,62.4068,62.5009,43400.0
2008-05-15 10:25:00,93.02,93.05,92.98,93.04,12400.0,62.5009,62.521,62.474,62.5143,12400.0
2008-05-15 10:30:00,93.04,93.17,93.04,93.14,21400.0,62.5143,62.6016,62.5143,62.5815,21400.0
2008-05-15 10:35:00,93.14,93.22,93.11,93.14,40100.0,62.5815,62.6352,62.5613,62.5815,40100.0
2008-05-15 10:40:00,93.12,93.26,93.11,93.12,24600.0,62.5681,62.6621,62.5613,62.5681,24600.0
2008-05-15 10:45:00,93.14,93.33,93.14,93.17,12800.0,62.5815,62.7092,62.5815,62.6016,12800.0
2008-05-15 10:50:00,93.15,93.21,93.14,93.2,5500.0,62.5882,62.6285,62.5815,62.6218,5500.0
2008-05-15 10:55:00,93.21,93.28,93.18,93.25,9500.0,62.6285,62.6756,62.6084,62.6554,9500.0
2008-05-15 11:00:00,93.24,93.39,93.21,93.39,12100.0,62.6487,62.7495,62.6285,62.7495,12100.0
2008-05-15 11:05:00,93.39,93.47,93.34,93.44,36200.0,62.7495,62.8032,62.7159,62.7831,36200.0
2008-05-15 11:10:00,93.44,93.68,93.44,93.64,81800.0,62.7831,62.9443,62.7831,62.9174,81800.0
2008-05-15 11:15:00,93.64,93.78,93.59,93.71,118200.0,62.9174,63.0115,62.8838,62.9645,118200.0
2008-05-15 11:20:00,93.66,93.71,93.48,93.48,11300.0,62.9309,62.9645,62.8099,62.8099,11300.0
2008-05-15 11:25:00,93.5,93.53,93.44,93.5,5300.0,62.8234,62.8435,62.7831,62.8234,5300.0
2008-05-15 11:30:00,93.51,93.65,93.48,93.59,11000.0,62.8301,62.9242,62.8099,62.8838,11000.0
2008-05-15 11:35:00,93.62,93.64,93.5,93.53,7100.0,62.904,62.9174,62.8234,62.8435,7100.0
2008-05-15 11:40:00,93.53,93.53,93.23,93.27,59200.0,62.8435,62.8435,62.642,62.6688,59200.0
2008-05-15 11:45:00,93.29,93.33,93.12,93.2,32000.0,62.6823,62.7092,62.5681,62.6218,32000.0
2008-05-15 11:50:00,93.21,93.3,93.17,93.3,14900.0,62.6285,62.689,62.6016,62.689,14900.0
2008-05-15 11:55:00,93.28,93.32,93.19,93.19,7600.0,62.6756,62.7024,62.6151,62.6151,7600.0
2008-05-15 12:00:00,93.2,93.28,93.15,93.26,18500.0,62.6218,62.6756,62.5882,62.6621,18500.0
2008-05-15 12:05:00,93.25,93.26,93.17,93.18,18800.0,62.6554,62.6621,62.6016,62.6084,18800.0
2008-05-15 12:10:00,93.21,93.32,93.17,93.27,21100.0,62.6285,62.7024,62.6016,62.6688,21100.0
2008-05-15 12:15:00,93.3,93.3,93.24,93.27,9000.0,62.689,62.689,62.6487,62.6688,9000.0
2008-05-15 12:20:00,93.28,93.39,93.28,93.33,7300.0,62.6756,62.7495,62.6756,62.7092,7300.0
2008-05-15 12:25:00,93.33,93.45,93.27,93.4,8400.0,62.7092,62.7898,62.6688,62.7562,8400.0
2008-05-15 12:30:00,93.41,93.51,93.17,93.17,23200.0,62.7629,62.8301,62.6016,62.6016,23200.0
2008-05-15 12:35:00,93.19,93.3,93.14,93.3,17900.0,62.6151,62.689,62.5815,62.689,17900.0
2008-05-15 12:40:00,93.3,93.37,93.16,93.19,14500.0,62.689,62.736,62.5949,62.6151,14500.0
2008-05-15 12:45:00,93.25,93.32,93.18,93.22,35900.0,62.6554,62.7024,62.6084,62.6352,35900.0
2008-05-15 12:50:00,93.22,93.22,93.14,93.14,25900.0,62.6352,62.6352,62.5815,62.5815,25900.0
2008-05-15 12:55:00,93.14,93.14,93.04,93.13,31200.0,62.5815,62.5815,62.5143,62.5748,31200.0
2008-05-15 13:00:00,93.13,93.22,93.08,93.2,18000.0,62.5748,62.6352,62.5412,62.6218,18000.0
2008-05-15 13:05:00,93.2,93.22,93.08,93.2,9800.0,62.6218,62.6352,62.5412,62.6218,9800.0
2008-05-15 13:10:00,93.17,93.23,93.15,93.2,28000.0,62.6016,62.642,62.5882,62.6218,28000.0
2008-05-15 13:15:00,93.16,93.18,93.09,93.1,7300.0,62.5949,62.6084,62.5479,62.5546,7300.0
2008-05-15 13:20:00,93.09,93.14,92.95,93.07,21500.0,62.5479,62.5815,62.4538,62.5345,21500.0
2008-05-15 13:25:00,93.08,93.22,93.08,93.11,16000.0,62.5412,62.6352,62.5412,62.5613,16000.0
2008-05-15 13:30:00,93.09,93.23,93.09,93.21,11900.0,62.5479,62.642,62.5479,62.6285,11900.0
2008-05-15 13:35:00,93.23,93.24,92.91,92.97,21300.0,62.642,62.6487,62.427,62.4673,21300.0
2008-05-15 13:40:00,92.95,92.95,92.79,92.84,27800.0,62.4538,62.4538,62.3463,62.3799,27800.0
2008-05-15 13:45:00,92.86,92.97,92.83,92.83,22200.0,62.3934,62.4673,62.3732,62.3732,22200.0
2008-05-15 13:50:00,92.84,92.87,92.71,92.75,15800.0,62.3799,62.4001,62.2926,62.3194,15800.0
2008-05-15 13:55:00,92.74,92.94,92.68,92.86,7000.0,62.3127,62.4471,62.2724,62.3934,7000.0
2008-05-15 14:00:00,92.9,92.97,92.9,92.97,3600.0,62.4202,62.4673,62.4202,62.4673,3600.0
2008-05-15 14:05:00,92.97,93.05,92.93,93.05,9700.0,62.4673,62.521,62.4404,62.521,9700.0
2008-05-15 14:10:00,93.04,93.15,93.04,93.14,8700.0,62.5143,62.5882,62.5143,62.5815,8700.0
2008-05-15 14:15:00,93.13,93.13,93.06,93.06,5100.0,62.5748,62.5748,62.5277,62.5277,5100.0
2008-05-15 14:20:00,93.04,93.12,93.03,93.09,6600.0,62.5143,62.5681,62.5076,62.5479,6600.0
2008-05-15 14:25:00,93.09,93.1,92.76,92.76,13500.0,62.5479,62.5546,62.3262,62.3262,13500.0
2008-05-15 14:30:00,92.79,92.88,92.79,92.79,11900.0,62.3463,62.4068,62.3463,62.3463,11900.0
2008-05-15 14:35:00,92.8,92.85,92.75,92.81,4800.0,62.353,62.3866,62.3194,62.3598,4800.0
2008-05-15 14:40:00,92.8,92.88,92.79,92.79,4100.0,62.353,62.4068,62.3463,62.3463,4100.0
2008-05-15 14:45:00,92.79,92.83,92.69,92.77,12200.0,62.3463,62.3732,62.2791,62.3329,12200.0
2008-05-15 14:50:00,92.76,92.9,92.73,92.9,7300.0,62.3262,62.4202,62.306,62.4202,7300.0
2008-05-15 14:55:00,92.86,92.94,92.81,92.84,7100.0,62.3934,62.4471,62.3598,62.3799,7100.0
2008-05-15 15:00:00,92.86,92.9,92.7,92.75,17500.0,62.3934,62.4202,62.2859,62.3194,17500.0
2008-05-15 15:05:00,92.76,93.0,92.74,92.93,11300.0,62.3262,62.4874,62.3127,62.4404,11300.0
2008-05-15 15:10:00,92.93,93.02,92.89,92.97,18800.0,62.4404,62.5009,62.4135,62.4673,18800.0
2008-05-15 15:15:00,92.97,93.14,92.97,93.1,20500.0,62.4673,62.5815,62.4673,62.5546,20500.0
2008-05-15 15:20:00,93.11,93.11,92.99,93.02,9900.0,62.5613,62.5613,62.4807,62.5009,9900.0
2008-05-15 15:25:00,93.03,93.18,93.02,93.13,22700.0,62.5076,62.6084,62.5009,62.5748,22700.0
2008-05-15 15:30:00,93.12,93.13,92.95,93.03,17600.0,62.5681,62.5748,62.4538,62.5076,17600.0
2008-05-15 15:35:00,93.05,93.19,93.03,93.17,14900.0,62.521,62.6151,62.5076,62.6016,14900.0
2008-05-15 15:40:00,93.19,93.25,93.16,93.2,26800.0,62.6151,62.6554,62.5949,62.6218,26800.0
2008-05-15 15:45:00,93.2,93.22,93.15,93.17,26800.0,62.6218,62.6352,62.5882,62.6016,26800.0
2008-05-15 15:50:00,93.18,93.22,93.17,93.17,20500.0,62.6084,62.6352,62.6016,62.6016,20500.0
2008-05-15 15:55:00,93.17,93.19,93.03,93.15,34100.0,62.6016,62.6151,62.5076,62.5882,34100.0
2008-05-16 09:30:00,93.23,93.23,91.34,92.41,259100.0,62.642,62.642,61.3721,62.091,259100.0
2008-05-16 09:35:00,92.42,92.84,92.24,92.7,73000.0,62.0977,62.3799,61.9768,62.2859,73000.0
2008-05-16 09:40:00,92.62,92.7,92.52,92.56,37800.0,62.2321,62.2859,62.1649,62.1918,37800.0
2008-05-16 09:45:00,92.55,92.63,92.5,92.56,32200.0,62.1851,62.2388,62.1515,62.1918,32200.0
2008-05-16 09:50:00,92.56,92.77,92.55,92.69,50000.0,62.1918,62.3329,62.1851,62.2791,50000.0
2008-05-16 09:55:00,92.69,92.76,92.46,92.65,47300.0,62.2791,62.3262,62.1246,62.2523,47300.0
2008-05-16 10:00:00,92.71,92.82,92.7,92.75,33400.0,62.2926,62.3665,62.2859,62.3194,33400.0
2008-05-16 10:05:00,92.75,92.75,92.68,92.69,45900.0,62.3194,62.3194,62.2724,62.2791,45900.0
2008-05-16 10:10:00,92.69,92.76,92.65,92.69,12800.0,62.2791,62.3262,62.2523,62.2791,12800.0
2008-05-16 10:15:00,92.72,92.82,92.7,92.82,4500.0,62.2993,62.3665,62.2859,62.3665,4500.0
2008-05-16 10:20:00,92.82,93.0,92.79,92.81,31400.0,62.3665,62.4874,62.3463,62.3598,31400.0
2008-05-16 10:25:00,92.81,93.06,92.8,93.06,18800.0,62.3598,62.5277,62.353,62.5277,18800.0
2008-05-16 10:30:00,93.06,93.32,93.06,93.13,27900.0,62.5277,62.7024,62.5277,62.5748,27900.0
2008-05-16 10:35:00,93.11,93.14,92.95,93.12,39100.0,62.5613,62.5815,62.4538,62.5681,39100.0
2008-05-16 10:40:00,93.07,93.25,93.05,93.2,22800.0,62.5345,62.6554,62.521,62.6218,22800.0
2008-05-16 10:45:00,93.24,93.24,93.03,93.15,18500.0,62.6487,62.6487,62.5076,62.5882,18500.0
2008-05-16 10:50:00,93.12,93.18,92.92,92.96,27700.0,62.5681,62.6084,62.4337,62.4605,27700.0
2008-05-16 10:55:00,92.96,92.97,92.85,92.85,28400.0,62.4605,62.4673,62.3866,62.3866,28400.0
2008-05-16 11:00:00,92.81,92.83,92.75,92.8,28400.0,62.3598,62.3732,62.3194,62.353,28400.0
2008-05-16 11:05:00,92.81,92.87,92.81,92.86,8400.0,62.3598,62.4001,62.3598,62.3934,8400.0
2008-05-16 11:10:00,92.85,92.86,92.73,92.78,27600.0,62.3866,62.3934,62.306,62.3396,27600.0
2008-05-16 11:15:00,92.78,92.87,92.76,92.86,16100.0,62.3396,62.4001,62.3262,62.3934,16100.0
2008-05-16 11:20:00,92.85,92.88,92.81,92.85,19700.0,62.3866,62.4068,62.3598,62.3866,19700.0
2008-05-16 11:25:00,92.85,92.91,92.85,92.85,16700.0,62.3866,62.427,62.3866,62.3866,16700.0
2008-05-16 11:30:00,92.86,92.88,92.83,92.86,20000.0,62.3934,62.4068,62.3732,62.3934,20000.0
2008-05-16 11:35:00,92.87,92.88,92.82,92.86,37200.0,62.4001,62.4068,62.3665,62.3934,37200.0
2008-05-16 11:40:00,92.85,92.89,92.85,92.87,32800.0,62.3866,62.4135,62.3866,62.4001,32800.0
2008-05-16 11:45:00,92.88,92.95,92.86,92.95,20000.0,62.4068,62.4538,62.3934,62.4538,20000.0
2008-05-16 11:50:00,92.98,93.05,92.96,92.96,24600.0,62.474,62.521,62.4605,62.4605,24600.0
2008-05-16 11:55:00,92.96,92.99,92.9,92.9,62800.0,62.4605,62.4807,62.4202,62.4202,62800.0
2008-05-16 12:00:00,92.9,92.92,92.85,92.87,14100.0,62.4202,62.4337,62.3866,62.4001,14100.0
2008-05-16 12:05:00,92.88,92.91,92.85,92.9,11100.0,62.4068,62.427,62.3866,62.4202,11100.0
2008-05-16 12:10:00,92.89,93.01,92.87,92.95,68300.0,62.4135,62.4941,62.4001,62.4538,68300.0
2008-05-16 12:15:00,92.95,92.99,92.92,92.96,40000.0,62.4538,62.4807,62.4337,62.4605,40000.0
2008-05-16 12:20:00,92.96,93.0,92.94,92.95,22900.0,62.4605,62.4874,62.4471,62.4538,22900.0
2008-05-16 12:25:00,92.96,93.04,92.94,93.02,18900.0,62.4605,62.5143,62.4471,62.5009,18900.0
2008-05-16 12:30:00,93.01,93.13,92.89,92.95,47500.0,62.4941,62.5748,62.4135,62.4538,47500.0
2008-05-16 12:35:00,92.99,93.0,92.89,92.89,8300.0,62.4807,62.4874,62.4135,62.4135,8300.0
2008-05-16 12:40:00,92.91,92.92,92.86,92.87,8500.0,62.427,62.4337,62.3934,62.4001,8500.0
2008-05-16 12:45:00,92.88,92.94,92.86,92.94,14200.0,62.4068,62.4471,62.3934,62.4471,14200.0
2008-05-16 12:50:00,92.96,93.09,92.94,93.07,18200.0,62.4605,62.5479,62.4471,62.5345,18200.0
2008-05-16 12:55:00,93.07,93.12,93.01,93.04,7600.0,62.5345,62.5681,62.4941,62.5143,7600.0
2008-05-16 13:00:00,93.04,93.14,93.0,93.07,16500.0,62.5143,62.5815,62.4874,62.5345,16500.0
2008-05-16 13:05:00,93.1,93.16,93.08,93.12,12700.0,62.5546,62.5949,62.5412,62.5681,12700.0
2008-05-16 13:10:00,93.1,93.1,93.0,93.03,7700.0,62.5546,62.5546,62.4874,62.5076,7700.0
2008-05-16 13:15:00,93.0,93.02,92.92,93.0,23500.0,62.4874,62.5009,62.4337,62.4874,23500.0
2008-05-16 13:20:00,93.0,93.1,92.96,93.1,16600.0,62.4874,62.5546,62.4605,62.5546,16600.0
2008-05-16 13:25:00,93.08,93.08,92.96,93.0,14900.0,62.5412,62.5412,62.4605,62.4874,14900.0
2008-05-16 13:30:00,93.0,93.03,92.9,92.95,4400.0,62.4874,62.5076,62.4202,62.4538,4400.0
2008-05-16 13:35:00,92.95,92.97,92.69,92.75,23500.0,62.4538,62.4673,62.2791,62.3194,23500.0
2008-05-16 13:40:00,92.71,92.84,92.69,92.72,17600.0,62.2926,62.3799,62.2791,62.2993,17600.0
2008-05-16 13:45:00,92.7,92.73,92.68,92.7,2900.0,62.2859,62.306,62.2724,62.2859,2900.0
2008-05-16 13:50:00,92.7,92.71,92.6,92.66,7600.0,62.2859,62.2926,62.2187,62.259,7600.0
2008-05-16 13:55:00,92.66,92.91,92.66,92.86,109800.0,62.259,62.427,62.259,62.3934,109800.0
2008-05-16 14:00:00,92.86,92.9,92.66,92.66,14300.0,62.3934,62.4202,62.259,62.259,14300.0
2008-05-16 14:05:00,92.66,92.7,92.55,92.7,8500.0,62.259,62.2859,62.1851,62.2859,8500.0
2008-05-16 14:10:00,92.72,92.88,92.7,92.87,23100.0,62.2993,62.4068,62.2859,62.4001,23100.0
2008-05-16 14:15:00,92.83,92.87,92.78,92.81,58400.0,62.3732,62.4001,62.3396,62.3598,58400.0
2008-05-16 14:20:00,92.82,92.85,92.75,92.76,5100.0,62.3665,62.3866,62.3194,62.3262,5100.0
2008-05-16 14:25:00,92.75,92.87,92.75,92.86,19600.0,62.3194,62.4001,62.3194,62.3934,19600.0
2008-05-16 14:30:00,92.86,92.88,92.8,92.8,10500.0,62.3934,62.4068,62.353,62.353,10500.0
2008-05-16 14:35:00,92.82,92.89,92.8,92.86,8700.0,62.3665,62.4135,62.353,62.3934,8700.0
2008-05-16 14:40:00,92.86,92.9,92.83,92.89,9700.0,62.3934,62.4202,62.3732,62.4135,9700.0
2008-05-16 14:45:00,92.92,93.0,92.9,92.95,40600.0,62.4337,62.4874,62.4202,62.4538,40600.0
2008-05-16 14:50:00,92.94,93.0,92.88,93.0,5300.0,62.4471,62.4874,62.4068,62.4874,5300.0
2008-05-16 14:55:00,93.0,93.03,92.85,92.85,6400.0,62.4874,62.5076,62.3866,62.3866,6400.0
2008-05-16 15:00:00,92.85,92.99,92.81,92.98,13600.0,62.3866,62.4807,62.3598,62.474,13600.0
2008-05-16 15:05:00,92.98,93.02,92.94,93.0,8300.0,62.474,62.5009,62.4471,62.4874,8300.0
2008-05-16 15:10:00,93.0,93.0,92.91,92.91,9900.0,62.4874,62.4874,62.427,62.427,9900.0
2008-05-16 15:15:00,92.92,93.0,92.92,92.97,6400.0,62.4337,62.4874,62.4337,62.4673,6400.0
2008-05-16 15:20:00,92.97,93.02,92.94,92.99,32600.0,62.4673,62.5009,62.4471,62.4807,32600.0
2008-05-16 15:25:00,92.99,93.0,92.85,92.89,14900.0,62.4807,62.4874,62.3866,62.4135,14900.0
2008-05-16 15:30:00,92.87,92.9,92.85,92.88,14500.0,62.4001,62.4202,62.3866,62.4068,14500.0
2008-05-16 15:35:00,92.9,92.91,92.86,92.89,17500.0,62.4202,62.427,62.3934,62.4135,17500.0
2008-05-16 15:40:00,92.89,93.01,92.89,93.0,51200.0,62.4135,62.4941,62.4135,62.4874,51200.0
2008-05-16 15:45:00,93.0,93.0,92.93,92.96,47900.0,62.4874,62.4874,62.4404,62.4605,47900.0
2008-05-16 15:50:00,92.99,92.99,92.9,92.9,68400.0,62.4807,62.4807,62.4202,62.4202,68400.0
2008-05-16 15:55:00,92.92,92.93,92.88,92.93,30900.0,62.4337,62.4404,62.4068,62.4404,30900.0
2008-05-19 09:30:00,92.78,93.42,92.75,93.06,24800.0,62.3396,62.7696,62.3194,62.5277,24800.0
2008-05-19 09:35:00,93.02,93.68,93.02,93.65,34500.0,62.5009,62.9443,62.5009,62.9242,34500.0
2008-05-19 09:40:00,93.65,93.67,93.41,93.48,17200.0,62.9242,62.9376,62.7629,62.8099,17200.0
2008-05-19 09:45:00,93.47,93.89,93.47,93.82,26200.0,62.8032,63.0854,62.8032,63.0384,26200.0
2008-05-19 09:50:00,93.79,93.98,93.79,93.89,17600.0,63.0182,63.1459,63.0182,63.0854,17600.0
2008-05-19 09:55:00,93.92,93.94,93.89,93.93,14900.0,63.1056,63.119,63.0854,63.1123,14900.0
2008-05-19 10:00:00,93.88,93.93,93.85,93.87,21800.0,63.0787,63.1123,63.0585,63.072,21800.0
2008-05-19 10:05:00,93.88,93.94,93.87,93.93,16500.0,63.0787,63.119,63.072,63.1123,16500.0
2008-05-19 10:10:00,93.95,94.03,93.92,94.02,17000.0,63.1257,63.1795,63.1056,63.1728,17000.0
2008-05-19 10:15:00,94.02,94.03,93.95,93.97,14300.0,63.1728,63.1795,63.1257,63.1392,14300.0
2008-05-19 10:20:00,93.98,94.08,93.96,94.06,14700.0,63.1459,63.2131,63.1325,63.1996,14700.0
2008-05-19 10:25:00,94.11,94.28,94.09,94.24,20500.0,63.2332,63.3475,63.2198,63.3206,20500.0
2008-05-19 10:30:00,94.25,94.36,94.23,94.25,31600.0,63.3273,63.4012,63.3139,63.3273,31600.0
2008-05-19 10:35:00,94.25,94.29,94.21,94.25,29000.0,63.3273,63.3542,63.3004,63.3273,29000.0
2008-05-19 10:40:00,94.26,94.29,94.23,94.25,16700.0,63.334,63.3542,63.3139,63.3273,16700.0
2008-05-19 10:45:00,94.25,94.29,94.22,94.27,12500.0,63.3273,63.3542,63.3072,63.3407,12500.0
2008-05-19 10:50:00,94.27,94.3,94.23,94.27,15100.0,63.3407,63.3609,63.3139,63.3407,15100.0
2008-05-19 10:55:00,94.3,94.45,94.29,94.44,25100.0,63.3609,63.4617,63.3542,63.455,25100.0
2008-05-19 11:00:00,94.43,94.45,94.38,94.42,10900.0,63.4483,63.4617,63.4147,63.4415,10900.0
2008-05-19 11:05:00,94.45,94.49,94.35,94.45,14200.0,63.4617,63.4886,63.3945,63.4617,14200.0
2008-05-19 11:10:00,94.45,94.5,94.41,94.5,24600.0,63.4617,63.4953,63.4348,63.4953,24600.0
2008-05-19 11:15:00,94.49,94.6,94.45,94.49,73100.0,63.4886,63.5625,63.4617,63.4886,73100.0
2008-05-19 11:20:00,94.48,94.55,94.38,94.48,34500.0,63.4818,63.5289,63.4147,63.4818,34500.0
2008-05-19 11:25:00,94.48,94.59,94.48,94.52,23900.0,63.4818,63.5558,63.4818,63.5087,23900.0
2008-05-19 11:30:00,94.57,94.59,94.5,94.5,16700.0,63.5423,63.5558,63.4953,63.4953,16700.0
2008-05-19 11:35:00,94.52,94.67,94.5,94.67,24500.0,63.5087,63.6095,63.4953,63.6095,24500.0
2008-05-19 11:40:00,94.67,94.75,94.62,94.75,18700.0,63.6095,63.6633,63.5759,63.6633,18700.0
2008-05-19 11:45:00,94.74,94.82,94.7,94.79,20400.0,63.6565,63.7103,63.6297,63.6901,20400.0
2008-05-19 11:50:00,94.79,94.81,94.68,94.75,19000.0,63.6901,63.7036,63.6162,63.6633,19000.0
2008-05-19 11:55:00,94.75,94.89,94.7,94.86,10900.0,63.6633,63.7573,63.6297,63.7372,10900.0
2008-05-19 12:00:00,94.88,94.89,94.78,94.85,10500.0,63.7506,63.7573,63.6834,63.7305,10500.0
2008-05-19 12:05:00,94.85,94.85,94.67,94.84,26400.0,63.7305,63.7305,63.6095,63.7237,26400.0
2008-05-19 12:10:00,94.82,94.89,94.79,94.79,9700.0,63.7103,63.7573,63.6901,63.6901,9700.0
2008-05-19 12:15:00,94.79,94.86,94.78,94.83,7500.0,63.6901,63.7372,63.6834,63.717,7500.0
2008-05-19 12:20:00,94.81,94.87,94.77,94.85,9700.0,63.7036,63.7439,63.6767,63.7305,9700.0
2008-05-19 12:25:00,94.86,94.95,94.85,94.89,9200.0,63.7372,63.7976,63.7305,63.7573,9200.0
2008-05-19 12:30:00,94.91,94.94,94.87,94.9,8400.0,63.7708,63.7909,63.7439,63.764,8400.0
2008-05-19 12:35:00,94.88,94.94,94.87,94.87,11000.0,63.7506,63.7909,63.7439,63.7439,11000.0
2008-05-19 12:40:00,94.91,94.92,94.86,94.86,8200.0,63.7708,63.7775,63.7372,63.7372,8200.0
2008-05-19 12:45:00,94.86,94.91,94.85,94.87,11500.0,63.7372,63.7708,63.7305,63.7439,11500.0
2008-05-19 12:50:00,94.86,94.95,94.83,94.9,21900.0,63.7372,63.7976,63.717,63.764,21900.0
2008-05-19 12:55:00,94.91,94.94,94.86,94.94,7200.0,63.7708,63.7909,63.7372,63.7909,7200.0
2008-05-19 13:00:00,94.95,94.96,94.88,94.9,8900.0,63.7976,63.8044,63.7506,63.764,8900.0
2008-05-19 13:05:00,94.89,94.92,94.85,94.88,17300.0,63.7573,63.7775,63.7305,63.7506,17300.0
2008-05-19 13:10:00,94.89,94.97,94.87,94.94,16300.0,63.7573,63.8111,63.7439,63.7909,16300.0
2008-05-19 13:15:00,94.89,94.92,94.88,94.92,14800.0,63.7573,63.7775,63.7506,63.7775,14800.0
2008-05-19 13:20:00,94.91,94.91,94.87,94.91,12500.0,63.7708,63.7708,63.7439,63.7708,12500.0
2008-05-19 13:25:00,94.89,94.97,94.88,94.89,21200.0,63.7573,63.8111,63.7506,63.7573,21200.0
2008-05-19 13:30:00,94.92,94.93,94.87,94.88,26600.0,63.7775,63.7842,63.7439,63.7506,26600.0
2008-05-19 13:35:00,94.88,94.93,94.87,94.91,18900.0,63.7506,63.7842,63.7439,63.7708,18900.0
2008-05-19 13:40:00,94.92,94.96,94.88,94.9,16400.0,63.7775,63.8044,63.7506,63.764,16400.0
2008-05-19 13:45:00,94.9,94.94,94.88,94.91,10600.0,63.764,63.7909,63.7506,63.7708,10600.0
2008-05-19 13:50:00,94.9,94.91,94.85,94.87,15500.0,63.764,63.7708,63.7305,63.7439,15500.0
2008-05-19 13:55:00,94.87,94.9,94.83,94.86,32200.0,63.7439,63.764,63.717,63.7372,32200.0
2008-05-19 14:00:00,94.87,94.88,94.81,94.85,46200.0,63.7439,63.7506,63.7036,63.7305,46200.0
2008-05-19 14:05:00,94.83,94.94,94.83,94.89,23400.0,63.717,63.7909,63.717,63.7573,23400.0
2008-05-19 14:10:00,94.88,94.9,94.83,94.85,27700.0,63.7506,63.764,63.717,63.7305,27700.0
2008-05-19 14:15:00,94.85,94.86,94.68,94.77,77800.0,63.7305,63.7372,63.6162,63.6767,77800.0
2008-05-19 14:20:00,94.76,94.92,94.75,94.91,20100.0,63.67,63.7775,63.6633,63.7708,20100.0
2008-05-19 14:25:00,94.9,94.9,94.74,94.83,28800.0,63.764,63.764,63.6565,63.717,28800.0
2008-05-19 14:30:00,94.83,94.92,94.83,94.87,27200.0,63.717,63.7775,63.717,63.7439,27200.0
2008-05-19 14:35:00,94.87,94.92,94.82,94.92,17100.0,63.7439,63.7775,63.7103,63.7775,17100.0
2008-05-19 14:40:00,94.92,94.99,94.89,94.96,20200.0,63.7775,63.8245,63.7573,63.8044,20200.0
2008-05-19 14:45:00,94.95,94.99,94.93,94.99,12900.0,63.7976,63.8245,63.7842,63.8245,12900.0
2008-05-19 14:50:00,94.97,95.12,94.95,95.11,68300.0,63.8111,63.9119,63.7976,63.9051,68300.0
2008-05-19 14:55:00,95.11,95.12,94.97,95.12,19600.0,63.9051,63.9119,63.8111,63.9119,19600.0
2008-05-19 15:00:00,95.1,95.12,95.0,95.0,28000.0,63.8984,63.9119,63.8312,63.8312,28000.0
2008-05-19 15:05:00,95.0,95.06,94.98,95.02,30300.0,63.8312,63.8716,63.8178,63.8447,30300.0
2008-05-19 15:10:00,95.02,95.13,95.0,95.03,16000.0,63.8447,63.9186,63.8312,63.8514,16000.0
2008-05-19 15:15:00,95.03,95.05,94.95,94.98,33900.0,63.8514,63.8648,63.7976,63.8178,33900.0
2008-05-19 15:20:00,94.97,95.04,94.94,94.97,31300.0,63.8111,63.8581,63.7909,63.8111,31300.0
2008-05-19 15:25:00,94.98,94.99,94.85,94.93,22800.0,63.8178,63.8245,63.7305,63.7842,22800.0
2008-05-19 15:30:00,94.96,94.98,94.66,94.72,55700.0,63.8044,63.8178,63.6028,63.6431,55700.0
2008-05-19 15:35:00,94.71,94.72,94.57,94.58,57500.0,63.6364,63.6431,63.5423,63.549,57500.0
2008-05-19 15:40:00,94.58,94.75,94.51,94.75,65400.0,63.549,63.6633,63.502,63.6633,65400.0
2008-05-19 15:45:00,94.75,94.88,94.67,94.88,37200.0,63.6633,63.7506,63.6095,63.7506,37200.0
2008-05-19 15:50:00,94.86,94.86,94.75,94.75,45800.0,63.7372,63.7372,63.6633,63.6633,45800.0
2008-05-19 15:55:00,94.75,94.75,94.54,94.65,103100.0,63.6633,63.6633,63.5222,63.5961,103100.0
2008-05-20 09:30:00,93.9,94.07,93.85,93.97,52700.0,63.0921,63.2064,63.0585,63.1392,52700.0
2008-05-20 09:35:00,93.97,94.05,93.9,93.98,42700.0,63.1392,63.1929,63.0921,63.1459,42700.0
2008-05-20 09:40:00,93.98,94.2,93.94,94.03,29000.0,63.1459,63.2937,63.119,63.1795,29000.0
2008-05-20 09:45:00,94.0,94.25,94.0,94.15,23000.0,63.1593,63.3273,63.1593,63.2601,23000.0
2008-05-20 09:50:00,94.15,94.3,94.14,94.29,45600.0,63.2601,63.3609,63.2534,63.3542,45600.0
2008-05-20 09:55:00,94.28,94.31,94.2,94.29,12600.0,63.3475,63.3676,63.2937,63.3542,12600.0
2008-05-20 10:00:00,94.28,94.35,94.22,94.35,27800.0,63.3475,63.3945,63.3072,63.3945,27800.0
2008-05-20 10:05:00,94.4,94.5,94.4,94.5,20800.0,63.4281,63.4953,63.4281,63.4953,20800.0
2008-05-20 10:10:00,94.48,94.53,94.39,94.47,16600.0,63.4818,63.5154,63.4214,63.4751,16600.0
2008-05-20 10:15:00,94.48,94.6,94.46,94.46,10000.0,63.4818,63.5625,63.4684,63.4684,10000.0
2008-05-20 10:20:00,94.46,94.55,94.34,94.35,40700.0,63.4684,63.5289,63.3878,63.3945,40700.0
2008-05-20 10:25:00,94.35,94.43,94.27,94.34,14200.0,63.3945,63.4483,63.3407,63.3878,14200.0
2008-05-20 10:30:00,94.32,94.33,94.08,94.09,16200.0,63.3743,63.3811,63.2131,63.2198,16200.0
2008-05-20 10:35:00,94.08,94.24,94.06,94.16,10200.0,63.2131,63.3206,63.1996,63.2668,10200.0
2008-05-20 10:40:00,94.14,94.19,94.02,94.06,16100.0,63.2534,63.287,63.1728,63.1996,16100.0
2008-05-20 10:45:00,94.09,94.09,94.0,94.01,15500.0,63.2198,63.2198,63.1593,63.166,15500.0
2008-05-20 10:50:00,94.03,94.07,93.99,94.0,21500.0,63.1795,63.2064,63.1526,63.1593,21500.0
2008-05-20 10:55:00,94.0,94.12,93.98,94.0,15600.0,63.1593,63.24,63.1459,63.1593,15600.0
2008-05-20 11:00:00,94.01,94.08,93.97,93.98,25200.0,63.166,63.2131,63.1392,63.1459,25200.0
2008-05-20 11:05:00,93.97,94.17,93.95,94.16,29800.0,63.1392,63.2736,63.1257,63.2668,29800.0
2008-05-20 11:10:00,94.16,94.36,94.15,94.35,23300.0,63.2668,63.4012,63.2601,63.3945,23300.0
2008-05-20 11:15:00,94.33,94.36,94.26,94.28,12700.0,63.3811,63.4012,63.334,63.3475,12700.0
2008-05-20 11:20:00,94.26,94.35,94.24,94.26,17300.0,63.334,63.3945,63.3206,63.334,17300.0
2008-05-20 11:25:00,94.24,94.26,94.08,94.14,19300.0,63.3206,63.334,63.2131,63.2534,19300.0
2008-05-20 11:30:00,94.14,94.16,94.1,94.13,13300.0,63.2534,63.2668,63.2265,63.2467,13300.0
2008-05-20 11:35:00,94.1,94.14,93.99,94.13,23600.0,63.2265,63.2534,63.1526,63.2467,23600.0
2008-05-20 11:40:00,94.11,94.14,94.06,94.06,26600.0,63.2332,63.2534,63.1996,63.1996,26600.0
2008-05-20 11:45:00,94.05,94.14,94.04,94.04,46300.0,63.1929,63.2534,63.1862,63.1862,46300.0
2008-05-20 11:50:00,94.07,94.07,93.96,93.97,5800.0,63.2064,63.2064,63.1325,63.1392,5800.0
2008-05-20 11:55:00,93.96,94.1,93.95,94.05,10900.0,63.1325,63.2265,63.1257,63.1929,10900.0
2008-05-20 12:00:00,94.04,94.12,93.95,93.97,13700.0,63.1862,63.24,63.1257,63.1392,13700.0
2008-05-20 12:05:00,94.0,94.04,93.95,94.03,6400.0,63.1593,63.1862,63.1257,63.1795,6400.0
2008-05-20 12:10:00,94.04,94.04,93.95,94.01,9100.0,63.1862,63.1862,63.1257,63.166,9100.0
2008-05-20 12:15:00,93.99,94.1,93.95,94.1,14000.0,63.1526,63.2265,63.1257,63.2265,14000.0
2008-05-20 12:20:00,94.1,94.16,94.08,94.13,8800.0,63.2265,63.2668,63.2131,63.2467,8800.0
2008-05-20 12:25:00,94.13,94.16,94.11,94.14,17900.0,63.2467,63.2668,63.2332,63.2534,17900.0
2008-05-20 12:30:00,94.11,94.16,94.08,94.12,17500.0,63.2332,63.2668,63.2131,63.24,17500.0
2008-05-20 12:35:00,94.12,94.2,94.12,94.13,8700.0,63.24,63.2937,63.24,63.2467,8700.0
2008-05-20 12:40:00,94.13,94.13,94.01,94.08,14900.0,63.2467,63.2467,63.166,63.2131,14900.0
2008-05-20 12:45:00,94.08,94.08,93.99,94.0,8500.0,63.2131,63.2131,63.1526,63.1593,8500.0
2008-05-20 12:50:00,94.0,94.02,93.97,93.98,8400.0,63.1593,63.1728,63.1392,63.1459,8400.0
2008-05-20 12:55:00,93.98,94.0,93.93,93.93,16500.0,63.1459,63.1593,63.1123,63.1123,16500.0
2008-05-20 13:00:00,93.98,93.98,93.9,93.93,6200.0,63.1459,63.1459,63.0921,63.1123,6200.0
2008-05-20 13:05:00,93.93,94.05,93.9,93.99,13700.0,63.1123,63.1929,63.0921,63.1526,13700.0
2008-05-20 13:10:00,93.99,94.17,93.98,94.17,8200.0,63.1526,63.2736,63.1459,63.2736,8200.0
2008-05-20 13:15:00,94.15,94.2,94.11,94.12,5700.0,63.2601,63.2937,63.2332,63.24,5700.0
2008-05-20 13:20:00,94.12,94.12,93.9,93.97,13700.0,63.24,63.24,63.0921,63.1392,13700.0
2008-05-20 13:25:00,94.0,94.03,93.97,93.98,10000.0,63.1593,63.1795,63.1392,63.1459,10000.0
2008-05-20 13:30:00,94.0,94.03,93.96,93.99,12300.0,63.1593,63.1795,63.1325,63.1526,12300.0
2008-05-20 13:35:00,93.99,94.02,93.9,93.91,12800.0,63.1526,63.1728,63.0921,63.0989,12800.0
2008-05-20 13:40:00,93.92,93.93,93.73,93.82,14300.0,63.1056,63.1123,62.9779,63.0384,14300.0
2008-05-20 13:45:00,93.82,93.94,93.75,93.88,12900.0,63.0384,63.119,62.9914,63.0787,12900.0
2008-05-20 13:50:00,93.88,94.02,93.88,93.89,11700.0,63.0787,63.1728,63.0787,63.0854,11700.0
2008-05-20 13:55:00,93.89,93.89,93.66,93.75,19300.0,63.0854,63.0854,62.9309,62.9914,19300.0
2008-05-20 14:00:00,93.75,93.86,93.74,93.78,8600.0,62.9914,63.0653,62.9846,63.0115,8600.0
2008-05-20 14:05:00,93.8,93.8,93.56,93.58,19600.0,63.0249,63.0249,62.8637,62.8771,19600.0
2008-05-20 14:10:00,93.58,93.59,93.52,93.53,24100.0,62.8771,62.8838,62.8368,62.8435,24100.0
2008-05-20 14:15:00,93.53,93.53,93.4,93.41,19000.0,62.8435,62.8435,62.7562,62.7629,19000.0
2008-05-20 14:20:00,93.4,93.51,93.35,93.51,12000.0,62.7562,62.8301,62.7226,62.8301,12000.0
2008-05-20 14:25:00,93.48,93.52,93.44,93.48,10500.0,62.8099,62.8368,62.7831,62.8099,10500.0
2008-05-20 14:30:00,93.46,93.69,93.46,93.67,12200.0,62.7965,62.951,62.7965,62.9376,12200.0
2008-05-20 14:35:00,93.67,93.82,93.67,93.79,16600.0,62.9376,63.0384,62.9376,63.0182,16600.0
2008-05-20 14:40:00,93.79,93.82,93.72,93.72,14600.0,63.0182,63.0384,62.9712,62.9712,14600.0
2008-05-20 14:45:00,93.73,93.79,93.66,93.7,13400.0,62.9779,63.0182,62.9309,62.9578,13400.0
2008-05-20 14:50:00,93.69,93.81,93.68,93.78,15500.0,62.951,63.0317,62.9443,63.0115,15500.0
2008-05-20 14:55:00,93.77,93.82,93.66,93.68,16300.0,63.0048,63.0384,62.9309,62.9443,16300.0
2008-05-20 15:00:00,93.7,93.85,93.66,93.85,20100.0,62.9578,63.0585,62.9309,63.0585,20100.0
2008-05-20 15:05:00,93.82,93.97,93.74,93.76,15700.0,63.0384,63.1392,62.9846,62.9981,15700.0
2008-05-20 15:10:00,93.77,93.85,93.74,93.74,12600.0,63.0048,63.0585,62.9846,62.9846,12600.0
2008-05-20 15:15:00,93.73,93.87,93.69,93.84,14400.0,62.9779,63.072,62.951,63.0518,14400.0
2008-05-20 15:20:00,93.84,93.87,93.73,93.76,13100.0,63.0518,63.072,62.9779,62.9981,13100.0
2008-05-20 15:25:00,93.79,93.85,93.74,93.76,12900.0,63.0182,63.0585,62.9846,62.9981,12900.0
2008-05-20 15:30:00,93.78,93.8,93.5,93.5,28100.0,63.0115,63.0249,62.8234,62.8234,28100.0
2008-05-20 15:35:00,93.52,93.57,93.44,93.54,33200.0,62.8368,62.8704,62.7831,62.8503,33200.0
2008-05-20 15:40:00,93.54,93.74,93.51,93.69,24700.0,62.8503,62.9846,62.8301,62.951,24700.0
2008-05-20 15:45:00,93.72,93.93,93.72,93.85,29800.0,62.9712,63.1123,62.9712,63.0585,29800.0
2008-05-20 15:50:00,93.85,93.95,93.84,93.91,41500.0,63.0585,63.1257,63.0518,63.0989,41500.0
2008-05-20 15:55:00,93.89,93.89,93.75,93.81,43700.0,63.0854,63.0854,62.9914,63.0317,43700.0
2008-05-21 09:30:00,93.74,94.27,93.74,94.21,21400.0,62.9846,63.3407,62.9846,63.3004,21400.0
2008-05-21 09:35:00,94.2,94.39,94.14,94.34,15100.0,63.2937,63.4214,63.2534,63.3878,15100.0
2008-05-21 09:40:00,94.3,94.38,94.27,94.3,22800.0,63.3609,63.4147,63.3407,63.3609,22800.0
2008-05-21 09:45:00,94.32,94.38,94.11,94.12,10300.0,63.3743,63.4147,63.2332,63.24,10300.0
2008-05-21 09:50:00,94.04,94.13,93.95,94.05,6500.0,63.1862,63.2467,63.1257,63.1929,6500.0
2008-05-21 09:55:00,94.09,94.18,93.95,93.96,11600.0,63.2198,63.2803,63.1257,63.1325,11600.0
2008-05-21 10:00:00,93.96,94.05,93.79,94.05,72400.0,63.1325,63.1929,63.0182,63.1929,72400.0
2008-05-21 10:05:00,94.04,94.07,93.79,93.83,12500.0,63.1862,63.2064,63.0182,63.0451,12500.0
2008-05-21 10:10:00,93.83,93.89,93.75,93.77,10800.0,63.0451,63.0854,62.9914,63.0048,10800.0
2008-05-21 10:15:00,93.79,93.85,93.7,93.7,12200.0,63.0182,63.0585,62.9578,62.9578,12200.0
2008-05-21 10:20:00,93.74,93.88,93.7,93.8,25000.0,62.9846,63.0787,62.9578,63.0249,25000.0
2008-05-21 10:25:00,93.86,93.89,93.72,93.78,34600.0,63.0653,63.0854,62.9712,63.0115,34600.0
2008-05-21 10:30:00,93.78,93.78,93.49,93.5,17600.0,63.0115,63.0115,62.8167,62.8234,17600.0
2008-05-21 10:35:00,93.54,93.56,93.32,93.46,18200.0,62.8503,62.8637,62.7024,62.7965,18200.0
2008-05-21 10:40:00,93.46,93.5,93.32,93.44,16500.0,62.7965,62.8234,62.7024,62.7831,16500.0
2008-05-21 10:45:00,93.41,93.43,93.0,93.1,44400.0,62.7629,62.7763,62.4874,62.5546,44400.0
2008-05-21 10:50:00,93.08,93.12,92.8,92.94,21200.0,62.5412,62.5681,62.353,62.4471,21200.0
2008-05-21 10:55:00,92.96,93.01,92.81,92.9,31400.0,62.4605,62.4941,62.3598,62.4202,31400.0
2008-05-21 11:00:00,92.88,92.88,92.62,92.68,26900.0,62.4068,62.4068,62.2321,62.2724,26900.0
2008-05-21 11:05:00,92.63,92.67,92.46,92.56,72600.0,62.2388,62.2657,62.1246,62.1918,72600.0
2008-05-21 11:10:00,92.56,92.64,92.54,92.6,21100.0,62.1918,62.2455,62.1783,62.2187,21100.0
2008-05-21 11:15:00,92.6,92.71,92.57,92.7,17300.0,62.2187,62.2926,62.1985,62.2859,17300.0
2008-05-21 11:20:00,92.67,92.82,92.62,92.68,30500.0,62.2657,62.3665,62.2321,62.2724,30500.0
2008-05-21 11:25:00,92.68,92.84,92.67,92.8,40300.0,62.2724,62.3799,62.2657,62.353,40300.0
2008-05-21 11:30:00,92.77,92.79,92.7,92.76,8900.0,62.3329,62.3463,62.2859,62.3262,8900.0
2008-05-21 11:35:00,92.77,92.78,92.69,92.72,22600.0,62.3329,62.3396,62.2791,62.2993,22600.0
2008-05-21 11:40:00,92.73,92.79,92.64,92.66,11500.0,62.306,62.3463,62.2455,62.259,11500.0
2008-05-21 11:45:00,92.67,92.69,92.58,92.58,17300.0,62.2657,62.2791,62.2052,62.2052,17300.0
2008-05-21 11:50:00,92.6,92.71,92.57,92.71,15100.0,62.2187,62.2926,62.1985,62.2926,15100.0
2008-05-21 11:55:00,92.71,92.74,92.64,92.69,13300.0,62.2926,62.3127,62.2455,62.2791,13300.0
2008-05-21 12:00:00,92.7,92.76,92.62,92.76,19100.0,62.2859,62.3262,62.2321,62.3262,19100.0
2008-05-21 12:05:00,92.77,92.77,92.68,92.71,8400.0,62.3329,62.3329,62.2724,62.2926,8400.0
2008-05-21 12:10:00,92.69,92.72,92.65,92.67,15200.0,62.2791,62.2993,62.2523,62.2657,15200.0
2008-05-21 12:15:00,92.66,92.74,92.59,92.74,7800.0,62.259,62.3127,62.2119,62.3127,7800.0
2008-05-21 12:20:00,92.72,92.76,92.71,92.76,9200.0,62.2993,62.3262,62.2926,62.3262,9200.0
2008-05-21 12:25:00,92.75,92.78,92.7,92.75,21000.0,62.3194,62.3396,62.2859,62.3194,21000.0
2008-05-21 12:30:00,92.75,92.82,92.72,92.78,11500.0,62.3194,62.3665,62.2993,62.3396,11500.0
2008-05-21 12:35:00,92.77,92.77,92.67,92.69,12100.0,62.3329,62.3329,62.2657,62.2791,12100.0
2008-05-21 12:40:00,92.72,92.89,92.71,92.89,17300.0,62.2993,62.4135,62.2926,62.4135,17300.0
2008-05-21 12:45:00,92.92,93.05,92.88,93.04,16700.0,62.4337,62.521,62.4068,62.5143,16700.0
2008-05-21 12:50:00,93.06,93.09,92.89,93.01,21100.0,62.5277,62.5479,62.4135,62.4941,21100.0
2008-05-21 12:55:00,92.99,93.11,92.95,93.02,28100.0,62.4807,62.5613,62.4538,62.5009,28100.0
2008-05-21 13:00:00,93.04,93.04,92.93,92.94,10700.0,62.5143,62.5143,62.4404,62.4471,10700.0
2008-05-21 13:05:00,92.94,92.95,92.75,92.75,6300.0,62.4471,62.4538,62.3194,62.3194,6300.0
2008-05-21 13:10:00,92.71,92.81,92.71,92.77,10000.0,62.2926,62.3598,62.2926,62.3329,10000.0
2008-05-21 13:15:00,92.77,93.0,92.65,92.85,49600.0,62.3329,62.4874,62.2523,62.3866,49600.0
2008-05-21 13:20:00,92.83,92.88,92.78,92.82,10400.0,62.3732,62.4068,62.3396,62.3665,10400.0
2008-05-21 13:25:00,92.82,92.88,92.76,92.76,8900.0,62.3665,62.4068,62.3262,62.3262,8900.0
2008-05-21 13:30:00,92.77,92.85,92.75,92.83,7700.0,62.3329,62.3866,62.3194,62.3732,7700.0
2008-05-21 13:35:00,92.81,92.91,92.81,92.87,8800.0,62.3598,62.427,62.3598,62.4001,8800.0
2008-05-21 13:40:00,92.87,92.97,92.86,92.91,8400.0,62.4001,62.4673,62.3934,62.427,8400.0
2008-05-21 13:45:00,92.93,92.97,92.92,92.92,7900.0,62.4404,62.4673,62.4337,62.4337,7900.0
2008-05-21 13:50:00,92.92,92.93,92.8,92.82,8900.0,62.4337,62.4404,62.353,62.3665,8900.0
2008-05-21 13:55:00,92.85,92.85,92.6,92.66,10500.0,62.3866,62.3866,62.2187,62.259,10500.0
2008-05-21 14:00:00,92.67,92.7,92.32,92.43,27700.0,62.2657,62.2859,62.0305,62.1044,27700.0
2008-05-21 14:05:00,92.42,92.53,92.25,92.3,18900.0,62.0977,62.1716,61.9835,62.0171,18900.0
2008-05-21 14:10:00,92.31,92.33,92.15,92.23,23400.0,62.0238,62.0372,61.9163,61.9701,23400.0
2008-05-21 14:15:00,92.23,92.25,92.04,92.04,18800.0,61.9701,61.9835,61.8424,61.8424,18800.0
2008-05-21 14:20:00,92.03,92.15,92.0,92.14,22600.0,61.8357,61.9163,61.8155,61.9096,22600.0
2008-05-21 14:25:00,92.14,92.14,91.91,91.99,23700.0,61.9096,61.9096,61.755,61.8088,23700.0
2008-05-21 14:30:00,91.96,92.04,91.9,91.96,29900.0,61.7886,61.8424,61.7483,61.7886,29900.0
2008-05-21 14:35:00,91.97,92.0,91.86,91.86,28000.0,61.7954,61.8155,61.7214,61.7214,28000.0
2008-05-21 14:40:00,91.85,91.92,91.75,91.78,19900.0,61.7147,61.7618,61.6475,61.6677,19900.0
2008-05-21 14:45:00,91.78,91.79,91.67,91.69,29300.0,61.6677,61.6744,61.5938,61.6072,29300.0
2008-05-21 14:50:00,91.68,91.87,91.68,91.81,19800.0,61.6005,61.7282,61.6005,61.6879,19800.0
2008-05-21 14:55:00,91.77,91.84,91.7,91.84,8700.0,61.661,61.708,61.6139,61.708,8700.0
2008-05-21 15:00:00,91.86,91.94,91.77,91.85,25200.0,61.7214,61.7752,61.661,61.7147,25200.0
2008-05-21 15:05:00,91.85,91.94,91.75,91.92,15100.0,61.7147,61.7752,61.6475,61.7618,15100.0
2008-05-21 15:10:00,91.89,91.97,91.8,91.91,12400.0,61.7416,61.7954,61.6811,61.755,12400.0
2008-05-21 15:15:00,91.96,91.99,91.87,91.89,19800.0,61.7886,61.8088,61.7282,61.7416,19800.0
2008-05-21 15:20:00,91.9,92.0,91.88,91.88,21100.0,61.7483,61.8155,61.7349,61.7349,21100.0
2008-05-21 15:25:00,91.89,91.94,91.84,91.92,15800.0,61.7416,61.7752,61.708,61.7618,15800.0
2008-05-21 15:30:00,91.92,92.03,91.85,91.98,24400.0,61.7618,61.8357,61.7147,61.8021,24400.0
2008-05-21 15:35:00,91.99,92.05,91.82,91.83,33200.0,61.8088,61.8491,61.6946,61.7013,33200.0
2008-05-21 15:40:00,91.81,91.81,91.45,91.55,60900.0,61.6879,61.6879,61.446,61.5132,60900.0
2008-05-21 15:45:00,91.54,91.81,91.54,91.69,48400.0,61.5064,61.6879,61.5064,61.6072,48400.0
2008-05-21 15:50:00,91.67,91.7,91.51,91.51,63400.0,61.5938,61.6139,61.4863,61.4863,63400.0
2008-05-21 15:55:00,91.51,91.64,91.38,91.59,65400.0,61.4863,61.5736,61.3989,61.54,65400.0
2008-05-22 09:30:00,91.59,92.06,91.59,92.0,32900.0,61.54,61.8558,61.54,61.8155,32900.0
2008-05-22 09:35:00,92.04,92.14,91.61,91.61,25500.0,61.8424,61.9096,61.5535,61.5535,25500.0
2008-05-22 09:40:00,91.68,92.0,91.67,91.8,7900.0,61.6005,61.8155,61.5938,61.6811,7900.0
2008-05-22 09:45:00,91.81,91.96,91.62,91.62,21400.0,61.6879,61.7886,61.5602,61.5602,21400.0
2008-05-22 09:50:00,91.62,91.65,91.52,91.62,22200.0,61.5602,61.5803,61.493,61.5602,22200.0
2008-05-22 09:55:00,91.66,91.79,91.6,91.72,20500.0,61.5871,61.6744,61.5468,61.6274,20500.0
2008-05-22 10:00:00,91.7,91.95,91.7,91.95,15300.0,61.6139,61.7819,61.6139,61.7819,15300.0
2008-05-22 10:05:00,92.0,92.01,91.75,91.75,12900.0,61.8155,61.8222,61.6475,61.6475,12900.0
2008-05-22 10:10:00,91.79,91.97,91.77,91.95,15000.0,61.6744,61.7954,61.661,61.7819,15000.0
2008-05-22 10:15:00,91.91,91.92,91.55,91.56,22100.0,61.755,61.7618,61.5132,61.5199,22100.0
2008-05-22 10:20:00,91.57,91.73,91.57,91.67,26000.0,61.5266,61.6341,61.5266,61.5938,26000.0
2008-05-22 10:25:00,91.71,91.85,91.67,91.83,21400.0,61.6207,61.7147,61.5938,61.7013,21400.0
2008-05-22 10:30:00,91.77,92.02,91.77,91.83,26900.0,61.661,61.829,61.661,61.7013,26900.0
2008-05-22 10:35:00,91.81,92.11,91.81,92.08,17900.0,61.6879,61.8894,61.6879,61.8693,17900.0
2008-05-22 10:40:00,92.11,92.21,91.97,92.04,23700.0,61.8894,61.9566,61.7954,61.8424,23700.0
2008-05-22 10:45:00,92.0,92.02,91.84,91.93,22500.0,61.8155,61.829,61.708,61.7685,22500.0
2008-05-22 10:50:00,91.91,91.93,91.75,91.75,12800.0,61.755,61.7685,61.6475,61.6475,12800.0
2008-05-22 10:55:00,91.79,91.86,91.78,91.82,8300.0,61.6744,61.7214,61.6677,61.6946,8300.0
2008-05-22 11:00:00,91.81,91.84,91.75,91.76,6000.0,61.6879,61.708,61.6475,61.6543,6000.0
2008-05-22 11:05:00,91.77,91.83,91.71,91.74,6800.0,61.661,61.7013,61.6207,61.6408,6800.0
2008-05-22 11:10:00,91.75,91.89,91.71,91.71,9400.0,61.6475,61.7416,61.6207,61.6207,9400.0
2008-05-22 11:15:00,91.71,91.72,91.52,91.54,15900.0,61.6207,61.6274,61.493,61.5064,15900.0
2008-05-22 11:20:00,91.55,91.74,91.55,91.73,9000.0,61.5132,61.6408,61.5132,61.6341,9000.0
2008-05-22 11:25:00,91.73,91.75,91.67,91.69,12800.0,61.6341,61.6475,61.5938,61.6072,12800.0
2008-05-22 11:30:00,91.67,91.67,91.5,91.52,6700.0,61.5938,61.5938,61.4796,61.493,6700.0
2008-05-22 11:35:00,91.5,91.52,91.46,91.49,3600.0,61.4796,61.493,61.4527,61.4728,3600.0
2008-05-22 11:40:00,91.48,91.51,91.39,91.4,6500.0,61.4661,61.4863,61.4057,61.4124,6500.0
2008-05-22 11:45:00,91.42,91.47,91.33,91.47,15000.0,61.4258,61.4594,61.3653,61.4594,15000.0
2008-05-22 11:50:00,91.47,91.53,91.46,91.51,8300.0,61.4594,61.4997,61.4527,61.4863,8300.0
2008-05-22 11:55:00,91.52,91.52,91.3,91.46,20400.0,61.493,61.493,61.3452,61.4527,20400.0
2008-05-22 12:00:00,91.45,91.53,91.41,91.51,15000.0,61.446,61.4997,61.4191,61.4863,15000.0
2008-05-22 12:05:00,91.51,91.51,91.25,91.25,18700.0,61.4863,61.4863,61.3116,61.3116,18700.0
2008-05-22 12:10:00,91.27,91.36,91.21,91.35,13200.0,61.325,61.3855,61.2847,61.3788,13200.0
2008-05-22 12:15:00,91.35,91.36,91.3,91.35,9100.0,61.3788,61.3855,61.3452,61.3788,9100.0
2008-05-22 12:20:00,91.35,91.46,91.32,91.46,7000.0,61.3788,61.4527,61.3586,61.4527,7000.0
2008-05-22 12:25:00,91.43,91.51,91.37,91.5,14200.0,61.4325,61.4863,61.3922,61.4796,14200.0
2008-05-22 12:30:00,91.5,91.51,91.35,91.35,7400.0,61.4796,61.4863,61.3788,61.3788,7400.0
2008-05-22 12:35:00,91.35,91.43,91.32,91.43,9300.0,61.3788,61.4325,61.3586,61.4325,9300.0
2008-05-22 12:40:00,91.46,91.54,91.42,91.52,13300.0,61.4527,61.5064,61.4258,61.493,13300.0
2008-05-22 12:45:00,91.53,91.63,91.53,91.59,6200.0,61.4997,61.5669,61.4997,61.54,6200.0
2008-05-22 12:50:00,91.58,91.61,91.55,91.58,5700.0,61.5333,61.5535,61.5132,61.5333,5700.0
2008-05-22 12:55:00,91.6,91.65,91.58,91.62,6200.0,61.5468,61.5803,61.5333,61.5602,6200.0
2008-05-22 13:00:00,91.59,91.71,91.58,91.63,9100.0,61.54,61.6207,61.5333,61.5669,9100.0
2008-05-22 13:05:00,91.64,91.66,91.55,91.55,3900.0,61.5736,61.5871,61.5132,61.5132,3900.0
2008-05-22 13:10:00,91.55,91.55,91.38,91.4,5800.0,61.5132,61.5132,61.3989,61.4124,5800.0
2008-05-22 13:15:00,91.41,91.44,91.3,91.4,5700.0,61.4191,61.4392,61.3452,61.4124,5700.0
2008-05-22 13:20:00,91.4,91.43,91.34,91.37,4300.0,61.4124,61.4325,61.3721,61.3922,4300.0
2008-05-22 13:25:00,91.34,91.42,91.34,91.35,5800.0,61.3721,61.4258,61.3721,61.3788,5800.0
2008-05-22 13:30:00,91.34,91.37,91.27,91.27,8200.0,61.3721,61.3922,61.325,61.325,8200.0
2008-05-22 13:35:00,91.27,91.42,91.27,91.38,5400.0,61.325,61.4258,61.325,61.3989,5400.0
2008-05-22 13:40:00,91.37,91.43,91.36,91.4,5200.0,61.3922,61.4325,61.3855,61.4124,5200.0
2008-05-22 13:45:00,91.41,91.49,91.35,91.49,6100.0,61.4191,61.4728,61.3788,61.4728,6100.0
2008-05-22 13:50:00,91.5,91.53,91.42,91.44,6200.0,61.4796,61.4997,61.4258,61.4392,6200.0
2008-05-22 13:55:00,91.41,91.46,91.37,91.41,6000.0,61.4191,61.4527,61.3922,61.4191,6000.0
2008-05-22 14:00:00,91.41,91.5,91.39,91.47,7900.0,61.4191,61.4796,61.4057,61.4594,7900.0
2008-05-22 14:05:00,91.47,91.6,91.36,91.4,9000.0,61.4594,61.5468,61.3855,61.4124,9000.0
2008-05-22 14:10:00,91.45,91.45,91.32,91.42,9900.0,61.446,61.446,61.3586,61.4258,9900.0
2008-05-22 14:15:00,91.41,91.44,91.23,91.25,11800.0,61.4191,61.4392,61.2981,61.3116,11800.0
2008-05-22 14:20:00,91.25,91.38,91.25,91.31,9400.0,61.3116,61.3989,61.3116,61.3519,9400.0
2008-05-22 14:25:00,91.33,91.41,91.19,91.21,9000.0,61.3653,61.4191,61.2713,61.2847,9000.0
2008-05-22 14:30:00,91.21,91.29,91.18,91.26,13800.0,61.2847,61.3385,61.2646,61.3183,13800.0
2008-05-22 14:35:00,91.28,91.34,91.25,91.29,13400.0,61.3317,61.3721,61.3116,61.3385,13400.0
2008-05-22 14:40:00,91.3,91.34,91.26,91.29,8200.0,61.3452,61.3721,61.3183,61.3385,8200.0
2008-05-22 14:45:00,91.28,91.35,91.23,91.32,10400.0,61.3317,61.3788,61.2981,61.3586,10400.0
2008-05-22 14:50:00,91.32,91.38,91.28,91.29,12400.0,61.3586,61.3989,61.3317,61.3385,12400.0
2008-05-22 14:55:00,91.34,91.35,91.26,91.34,14000.0,61.3721,61.3788,61.3183,61.3721,14000.0
2008-05-22 15:00:00,91.3,91.38,91.27,91.33,13600.0,61.3452,61.3989,61.325,61.3653,13600.0
2008-05-22 15:05:00,91.33,91.47,91.3,91.39,11300.0,61.3653,61.4594,61.3452,61.4057,11300.0
2008-05-22 15:10:00,91.39,91.39,91.29,91.32,11800.0,61.4057,61.4057,61.3385,61.3586,11800.0
2008-05-22 15:15:00,91.32,91.34,91.29,91.3,11300.0,61.3586,61.3721,61.3385,61.3452,11300.0
2008-05-22 15:20:00,91.3,91.33,91.19,91.24,17800.0,61.3452,61.3653,61.2713,61.3049,17800.0
2008-05-22 15:25:00,91.23,91.29,91.11,91.16,20300.0,61.2981,61.3385,61.2175,61.2511,20300.0
2008-05-22 15:30:00,91.15,91.28,91.13,91.23,20500.0,61.2444,61.3317,61.231,61.2981,20500.0
2008-05-22 15:35:00,91.25,91.35,91.18,91.35,18500.0,61.3116,61.3788,61.2646,61.3788,18500.0
2008-05-22 15:40:00,91.34,91.38,91.24,91.31,25400.0,61.3721,61.3989,61.3049,61.3519,25400.0
2008-05-22 15:45:00,91.27,91.37,91.24,91.35,25400.0,61.325,61.3922,61.3049,61.3788,25400.0
2008-05-22 15:50:00,91.36,91.45,91.35,91.4,47200.0,61.3855,61.446,61.3788,61.4124,47200.0
2008-05-22 15:55:00,91.4,91.45,91.37,91.42,44600.0,61.4124,61.446,61.3922,61.4258,44600.0
2008-05-23 09:30:00,91.0,91.31,90.8,91.29,23200.0,61.1436,61.3519,61.0092,61.3385,23200.0
2008-05-23 09:35:00,91.3,91.3,90.85,90.85,11200.0,61.3452,61.3452,61.0428,61.0428,11200.0
2008-05-23 09:40:00,90.95,91.27,90.92,91.12,25700.0,61.11,61.325,61.0899,61.2242,25700.0
2008-05-23 09:45:00,91.1,91.13,90.61,90.65,35600.0,61.2108,61.231,60.8816,60.9084,35600.0
2008-05-23 09:50:00,90.61,90.65,90.46,90.58,22800.0,60.8816,60.9084,60.7808,60.8614,22800.0
2008-05-23 09:55:00,90.59,90.63,90.51,90.62,7100.0,60.8681,60.895,60.8144,60.8883,7100.0
2008-05-23 10:00:00,90.64,90.98,90.64,90.94,20500.0,60.9017,61.1302,60.9017,61.1033,20500.0
2008-05-23 10:05:00,90.94,91.1,90.94,91.09,28500.0,61.1033,61.2108,61.1033,61.2041,28500.0
2008-05-23 10:10:00,91.08,91.1,90.95,91.05,17500.0,61.1974,61.2108,61.11,61.1772,17500.0
2008-05-23 10:15:00,91.02,91.12,91.02,91.05,13900.0,61.157,61.2242,61.157,61.1772,13900.0
2008-05-23 10:20:00,91.05,91.05,90.87,90.94,13500.0,61.1772,61.1772,61.0563,61.1033,13500.0
2008-05-23 10:25:00,90.97,91.01,90.81,90.89,9800.0,61.1235,61.1503,61.0159,61.0697,9800.0
2008-05-23 10:30:00,90.8,90.91,90.72,90.91,8900.0,61.0092,61.0831,60.9555,61.0831,8900.0
2008-05-23 10:35:00,90.88,90.96,90.79,90.87,18200.0,61.063,61.1167,61.0025,61.0563,18200.0
2008-05-23 10:40:00,90.88,91.11,90.88,91.1,9400.0,61.063,61.2175,61.063,61.2108,9400.0
2008-05-23 10:45:00,91.08,91.11,90.91,90.94,16700.0,61.1974,61.2175,61.0831,61.1033,16700.0
2008-05-23 10:50:00,90.91,90.95,90.9,90.9,14700.0,61.0831,61.11,61.0764,61.0764,14700.0
2008-05-23 10:55:00,90.93,90.97,90.85,90.96,10100.0,61.0966,61.1235,61.0428,61.1167,10100.0
2008-05-23 11:00:00,90.95,90.98,90.9,90.97,14900.0,61.11,61.1302,61.0764,61.1235,14900.0
2008-05-23 11:05:00,90.93,90.94,90.79,90.8,13600.0,61.0966,61.1033,61.0025,61.0092,13600.0
2008-05-23 11:10:00,90.78,90.82,90.55,90.63,18500.0,60.9958,61.0227,60.8412,60.895,18500.0
2008-05-23 11:15:00,90.65,90.8,90.61,90.8,17100.0,60.9084,61.0092,60.8816,61.0092,17100.0
2008-05-23 11:20:00,90.75,90.78,90.65,90.68,10600.0,60.9756,60.9958,60.9084,60.9286,10600.0
2008-05-23 11:25:00,90.73,90.9,90.68,90.88,9600.0,60.9622,61.0764,60.9286,61.063,9600.0
2008-05-23 11:30:00,90.91,90.91,90.57,90.69,23300.0,61.0831,61.0831,60.8547,60.9353,23300.0
2008-05-23 11:35:00,90.69,90.81,90.67,90.81,9000.0,60.9353,61.0159,60.9219,61.0159,9000.0
2008-05-23 11:40:00,90.8,90.93,90.79,90.91,9600.0,61.0092,61.0966,61.0025,61.0831,9600.0
2008-05-23 11:45:00,90.9,90.94,90.82,90.89,10300.0,61.0764,61.1033,61.0227,61.0697,10300.0
2008-05-23 11:50:00,90.88,90.9,90.74,90.79,10500.0,61.063,61.0764,60.9689,61.0025,10500.0
2008-05-23 11:55:00,90.81,90.82,90.7,90.75,3000.0,61.0159,61.0227,60.942,60.9756,3000.0
2008-05-23 12:00:00,90.72,90.86,90.72,90.84,7200.0,60.9555,61.0495,60.9555,61.0361,7200.0
2008-05-23 12:05:00,90.86,90.9,90.81,90.83,13600.0,61.0495,61.0764,61.0159,61.0294,13600.0
2008-05-23 12:10:00,90.81,90.85,90.8,90.85,4900.0,61.0159,61.0428,61.0092,61.0428,4900.0
2008-05-23 12:15:00,90.84,90.85,90.73,90.76,7100.0,61.0361,61.0428,60.9622,60.9823,7100.0
2008-05-23 12:20:00,90.77,90.86,90.74,90.84,12300.0,60.9891,61.0495,60.9689,61.0361,12300.0
2008-05-23 12:25:00,90.87,90.88,90.8,90.85,6300.0,61.0563,61.063,61.0092,61.0428,6300.0
2008-05-23 12:30:00,90.87,90.93,90.78,90.86,9000.0,61.0563,61.0966,60.9958,61.0495,9000.0
2008-05-23 12:35:00,90.84,90.86,90.76,90.77,12400.0,61.0361,61.0495,60.9823,60.9891,12400.0
2008-05-23 12:40:00,90.77,90.77,90.54,90.54,4500.0,60.9891,60.9891,60.8345,60.8345,4500.0
2008-05-23 12:45:00,90.55,90.69,90.55,90.65,5100.0,60.8412,60.9353,60.8412,60.9084,5100.0
2008-05-23 12:50:00,90.67,90.68,90.57,90.6,5700.0,60.9219,60.9286,60.8547,60.8748,5700.0
2008-05-23 12:55:00,90.59,90.6,90.47,90.48,15100.0,60.8681,60.8748,60.7875,60.7942,15100.0
2008-05-23 13:00:00,90.5,90.62,90.45,90.53,13000.0,60.8077,60.8883,60.7741,60.8278,13000.0
2008-05-23 13:05:00,90.54,90.7,90.53,90.7,5800.0,60.8345,60.942,60.8278,60.942,5800.0
2008-05-23 13:10:00,90.68,90.69,90.56,90.62,8800.0,60.9286,60.9353,60.848,60.8883,8800.0
2008-05-23 13:15:00,90.62,90.71,90.58,90.71,4400.0,60.8883,60.9488,60.8614,60.9488,4400.0
2008-05-23 13:20:00,90.71,90.75,90.65,90.67,4400.0,60.9488,60.9756,60.9084,60.9219,4400.0
2008-05-23 13:25:00,90.67,90.72,90.65,90.65,3700.0,60.9219,60.9555,60.9084,60.9084,3700.0
2008-05-23 13:30:00,90.68,90.77,90.64,90.69,8800.0,60.9286,60.9891,60.9017,60.9353,8800.0
2008-05-23 13:35:00,90.68,90.73,90.53,90.58,9200.0,60.9286,60.9622,60.8278,60.8614,9200.0
2008-05-23 13:40:00,90.58,90.59,90.5,90.58,4600.0,60.8614,60.8681,60.8077,60.8614,4600.0
2008-05-23 13:45:00,90.6,90.71,90.58,90.69,8600.0,60.8748,60.9488,60.8614,60.9353,8600.0
2008-05-23 13:50:00,90.71,90.71,90.49,90.49,17600.0,60.9488,60.9488,60.8009,60.8009,17600.0
2008-05-23 13:55:00,90.49,90.49,90.31,90.37,12100.0,60.8009,60.8009,60.68,60.7203,12100.0
2008-05-23 14:00:00,90.36,90.44,90.35,90.37,12100.0,60.7136,60.7673,60.7069,60.7203,12100.0
2008-05-23 14:05:00,90.37,90.49,90.35,90.45,13500.0,60.7203,60.8009,60.7069,60.7741,13500.0
2008-05-23 14:10:00,90.42,90.44,90.35,90.35,5200.0,60.7539,60.7673,60.7069,60.7069,5200.0
2008-05-23 14:15:00,90.35,90.46,90.25,90.46,15500.0,60.7069,60.7808,60.6397,60.7808,15500.0
2008-05-23 14:20:00,90.45,90.45,90.35,90.38,3600.0,60.7741,60.7741,60.7069,60.727,3600.0
2008-05-23 14:25:00,90.37,90.52,90.31,90.51,8100.0,60.7203,60.8211,60.68,60.8144,8100.0
2008-05-23 14:30:00,90.52,90.57,90.48,90.52,9600.0,60.8211,60.8547,60.7942,60.8211,9600.0
2008-05-23 14:35:00,90.5,90.61,90.47,90.49,14700.0,60.8077,60.8816,60.7875,60.8009,14700.0
2008-05-23 14:40:00,90.48,90.51,90.47,90.49,3000.0,60.7942,60.8144,60.7875,60.8009,3000.0
2008-05-23 14:45:00,90.49,90.69,90.49,90.69,5600.0,60.8009,60.9353,60.8009,60.9353,5600.0
2008-05-23 14:50:00,90.68,90.68,90.57,90.57,8300.0,60.9286,60.9286,60.8547,60.8547,8300.0
2008-05-23 14:55:00,90.6,90.63,90.49,90.54,5500.0,60.8748,60.895,60.8009,60.8345,5500.0
2008-05-23 15:00:00,90.49,90.59,90.46,90.56,14800.0,60.8009,60.8681,60.7808,60.848,14800.0
2008-05-23 15:05:00,90.57,90.64,90.53,90.62,7800.0,60.8547,60.9017,60.8278,60.8883,7800.0
2008-05-23 15:10:00,90.61,90.62,90.4,90.45,12500.0,60.8816,60.8883,60.7405,60.7741,12500.0
2008-05-23 15:15:00,90.45,90.52,90.37,90.4,9100.0,60.7741,60.8211,60.7203,60.7405,9100.0
2008-05-23 15:20:00,90.44,90.5,90.33,90.42,15700.0,60.7673,60.8077,60.6934,60.7539,15700.0
2008-05-23 15:25:00,90.45,90.51,90.39,90.46,10600.0,60.7741,60.8144,60.7337,60.7808,10600.0
2008-05-23 15:30:00,90.52,90.62,90.47,90.57,9200.0,60.8211,60.8883,60.7875,60.8547,9200.0
2008-05-23 15:35:00,90.57,90.63,90.5,90.57,15100.0,60.8547,60.895,60.8077,60.8547,15100.0
2008-05-23 15:40:00,90.58,90.65,90.56,90.56,20300.0,60.8614,60.9084,60.848,60.848,20300.0
2008-05-23 15:45:00,90.55,90.59,90.36,90.51,42900.0,60.8412,60.8681,60.7136,60.8144,42900.0
2008-05-23 15:50:00,90.51,90.52,90.4,90.49,28600.0,60.8144,60.8211,60.7405,60.8009,28600.0
2008-05-23 15:55:00,90.48,90.54,90.39,90.42,36500.0,60.7942,60.8345,60.7337,60.7539,36500.0
2008-05-27 09:30:00,90.58,90.9,90.37,90.85,51400.0,60.8614,61.0764,60.7203,61.0428,51400.0
2008-05-27 09:35:00,90.84,90.89,90.37,90.37,15700.0,61.0361,61.0697,60.7203,60.7203,15700.0
2008-05-27 09:40:00,90.38,90.45,90.25,90.32,20000.0,60.727,60.7741,60.6397,60.6867,20000.0
2008-05-27 09:45:00,90.35,90.48,90.25,90.32,18900.0,60.7069,60.7942,60.6397,60.6867,18900.0
2008-05-27 09:50:00,90.33,90.55,90.29,90.43,16600.0,60.6934,60.8412,60.6666,60.7606,16600.0
2008-05-27 09:55:00,90.4,90.42,90.13,90.17,21400.0,60.7405,60.7539,60.559,60.5859,21400.0
2008-05-27 10:00:00,90.18,90.63,90.06,90.59,30400.0,60.5926,60.895,60.512,60.8681,30400.0
2008-05-27 10:05:00,90.61,90.86,90.61,90.77,12700.0,60.8816,61.0495,60.8816,60.9891,12700.0
2008-05-27 10:10:00,90.75,90.76,90.37,90.39,15900.0,60.9756,60.9823,60.7203,60.7337,15900.0
2008-05-27 10:15:00,90.35,90.45,90.35,90.4,13000.0,60.7069,60.7741,60.7069,60.7405,13000.0
2008-05-27 10:20:00,90.4,90.49,90.25,90.46,12100.0,60.7405,60.8009,60.6397,60.7808,12100.0
2008-05-27 10:25:00,90.39,90.44,90.27,90.33,3800.0,60.7337,60.7673,60.6531,60.6934,3800.0
2008-05-27 10:30:00,90.28,90.36,90.27,90.36,6700.0,60.6598,60.7136,60.6531,60.7136,6700.0
2008-05-27 10:35:00,90.32,90.34,90.24,90.26,10300.0,60.6867,60.7001,60.633,60.6464,10300.0
2008-05-27 10:40:00,90.26,90.42,90.26,90.38,8700.0,60.6464,60.7539,60.6464,60.727,8700.0
2008-05-27 10:45:00,90.35,90.47,90.35,90.47,17900.0,60.7069,60.7875,60.7069,60.7875,17900.0
2008-05-27 10:50:00,90.48,90.6,90.43,90.54,9000.0,60.7942,60.8748,60.7606,60.8345,9000.0
2008-05-27 10:55:00,90.52,90.62,90.52,90.62,5800.0,60.8211,60.8883,60.8211,60.8883,5800.0
2008-05-27 11:00:00,90.6,90.7,90.57,90.61,12600.0,60.8748,60.942,60.8547,60.8816,12600.0
2008-05-27 11:05:00,90.58,90.63,90.28,90.3,12000.0,60.8614,60.895,60.6598,60.6733,12000.0
2008-05-27 11:10:00,90.3,90.33,90.19,90.24,20000.0,60.6733,60.6934,60.5994,60.633,20000.0
2008-05-27 11:15:00,90.22,90.24,90.2,90.21,4600.0,60.6195,60.633,60.6061,60.6128,4600.0
2008-05-27 11:20:00,90.2,90.21,90.04,90.06,9700.0,60.6061,60.6128,60.4986,60.512,9700.0
2008-05-27 11:25:00,90.07,90.13,90.05,90.09,10600.0,60.5187,60.559,60.5053,60.5322,10600.0
2008-05-27 11:30:00,90.08,90.1,90.0,90.01,8200.0,60.5255,60.5389,60.4717,60.4784,8200.0
2008-05-27 11:35:00,90.02,90.13,89.99,90.1,10400.0,60.4851,60.559,60.465,60.5389,10400.0
2008-05-27 11:40:00,90.1,90.25,90.1,90.24,13100.0,60.5389,60.6397,60.5389,60.633,13100.0
2008-05-27 11:45:00,90.24,90.28,90.15,90.25,16700.0,60.633,60.6598,60.5725,60.6397,16700.0
2008-05-27 11:50:00,90.27,90.3,90.09,90.11,11800.0,60.6531,60.6733,60.5322,60.5456,11800.0
2008-05-27 11:55:00,90.11,90.11,89.97,89.97,4900.0,60.5456,60.5456,60.4515,60.4515,4900.0
2008-05-27 12:00:00,89.97,89.98,89.85,89.9,12000.0,60.4515,60.4583,60.3709,60.4045,12000.0
2008-05-27 12:05:00,89.93,90.1,89.9,90.09,12600.0,60.4247,60.5389,60.4045,60.5322,12600.0
2008-05-27 12:10:00,90.11,90.16,90.05,90.06,8500.0,60.5456,60.5792,60.5053,60.512,8500.0
2008-05-27 12:15:00,90.06,90.14,90.06,90.13,6900.0,60.512,60.5658,60.512,60.559,6900.0
2008-05-27 12:20:00,90.15,90.15,90.06,90.15,5500.0,60.5725,60.5725,60.512,60.5725,5500.0
2008-05-27 12:25:00,90.16,90.33,90.14,90.33,3400.0,60.5792,60.6934,60.5658,60.6934,3400.0
2008-05-27 12:30:00,90.33,90.35,90.28,90.35,4300.0,60.6934,60.7069,60.6598,60.7069,4300.0
2008-05-27 12:35:00,90.36,90.36,90.3,90.35,1700.0,60.7136,60.7136,60.6733,60.7069,1700.0
2008-05-27 12:40:00,90.37,90.42,90.34,90.39,9500.0,60.7203,60.7539,60.7001,60.7337,9500.0
2008-05-27 12:45:00,90.41,90.42,90.37,90.4,4200.0,60.7472,60.7539,60.7203,60.7405,4200.0
2008-05-27 12:50:00,90.4,90.45,90.4,90.45,5400.0,60.7405,60.7741,60.7405,60.7741,5400.0
2008-05-27 12:55:00,90.45,90.59,90.41,90.57,9200.0,60.7741,60.8681,60.7472,60.8547,9200.0
2008-05-27 13:00:00,90.57,90.57,90.4,90.4,3900.0,60.8547,60.8547,60.7405,60.7405,3900.0
2008-05-27 13:05:00,90.38,90.42,90.32,90.34,2400.0,60.727,60.7539,60.6867,60.7001,2400.0
2008-05-27 13:10:00,90.34,90.35,90.27,90.27,6400.0,60.7001,60.7069,60.6531,60.6531,6400.0
2008-05-27 13:15:00,90.28,90.29,90.25,90.28,5500.0,60.6598,60.6666,60.6397,60.6598,5500.0
2008-05-27 13:20:00,90.28,90.31,90.25,90.28,9300.0,60.6598,60.68,60.6397,60.6598,9300.0
2008-05-27 13:25:00,90.29,90.35,90.29,90.32,6200.0,60.6666,60.7069,60.6666,60.6867,6200.0
2008-05-27 13:30:00,90.32,90.35,90.28,90.32,7900.0,60.6867,60.7069,60.6598,60.6867,7900.0
2008-05-27 13:35:00,90.29,90.31,90.25,90.29,5400.0,60.6666,60.68,60.6397,60.6666,5400.0
2008-05-27 13:40:00,90.29,90.38,90.28,90.36,8600.0,60.6666,60.727,60.6598,60.7136,8600.0
2008-05-27 13:45:00,90.36,90.45,90.36,90.42,8300.0,60.7136,60.7741,60.7136,60.7539,8300.0
2008-05-27 13:50:00,90.41,90.5,90.41,90.43,5600.0,60.7472,60.8077,60.7472,60.7606,5600.0
2008-05-27 13:55:00,90.44,90.49,90.44,90.49,3400.0,60.7673,60.8009,60.7673,60.8009,3400.0
2008-05-27 14:00:00,90.49,90.53,90.43,90.44,8700.0,60.8009,60.8278,60.7606,60.7673,8700.0
2008-05-27 14:05:00,90.45,90.47,90.41,90.43,6100.0,60.7741,60.7875,60.7472,60.7606,6100.0
2008-05-27 14:10:00,90.43,90.51,90.41,90.5,20600.0,60.7606,60.8144,60.7472,60.8077,20600.0
2008-05-27 14:15:00,90.48,90.49,90.36,90.39,9000.0,60.7942,60.8009,60.7136,60.7337,9000.0
2008-05-27 14:20:00,90.39,90.51,90.39,90.46,22900.0,60.7337,60.8144,60.7337,60.7808,22900.0
2008-05-27 14:25:00,90.46,90.49,90.34,90.34,8800.0,60.7808,60.8009,60.7001,60.7001,8800.0
2008-05-27 14:30:00,90.33,90.4,90.33,90.4,5200.0,60.6934,60.7405,60.6934,60.7405,5200.0
2008-05-27 14:35:00,90.39,90.54,90.39,90.47,18500.0,60.7337,60.8345,60.7337,60.7875,18500.0
2008-05-27 14:40:00,90.47,90.53,90.45,90.52,35800.0,60.7875,60.8278,60.7741,60.8211,35800.0
2008-05-27 14:45:00,90.51,90.54,90.49,90.53,28300.0,60.8144,60.8345,60.8009,60.8278,28300.0
2008-05-27 14:50:00,90.53,90.55,90.47,90.5,25200.0,60.8278,60.8412,60.7875,60.8077,25200.0
2008-05-27 14:55:00,90.49,90.53,90.45,90.52,12800.0,60.8009,60.8278,60.7741,60.8211,12800.0
2008-05-27 15:00:00,90.51,90.61,90.5,90.59,15900.0,60.8144,60.8816,60.8077,60.8681,15900.0
2008-05-27 15:05:00,90.59,90.74,90.59,90.66,8200.0,60.8681,60.9689,60.8681,60.9152,8200.0
2008-05-27 15:10:00,90.66,90.74,90.59,90.61,6200.0,60.9152,60.9689,60.8681,60.8816,6200.0
2008-05-27 15:15:00,90.63,90.71,90.58,90.66,11100.0,60.895,60.9488,60.8614,60.9152,11100.0
2008-05-27 15:20:00,90.68,90.68,90.56,90.65,9500.0,60.9286,60.9286,60.848,60.9084,9500.0
2008-05-27 15:25:00,90.64,90.71,90.59,90.67,10600.0,60.9017,60.9488,60.8681,60.9219,10600.0
2008-05-27 15:30:00,90.68,90.77,90.65,90.77,18800.0,60.9286,60.9891,60.9084,60.9891,18800.0
2008-05-27 15:35:00,90.76,90.87,90.67,90.77,24700.0,60.9823,61.0563,60.9219,60.9891,24700.0
2008-05-27 15:40:00,90.76,90.78,90.65,90.67,20900.0,60.9823,60.9958,60.9084,60.9219,20900.0
2008-05-27 15:45:00,90.67,90.68,90.55,90.57,15300.0,60.9219,60.9286,60.8412,60.8547,15300.0
2008-05-27 15:50:00,90.55,90.63,90.53,90.63,21200.0,60.8412,60.895,60.8278,60.895,21200.0
2008-05-27 15:55:00,90.62,90.71,90.58,90.58,29100.0,60.8883,60.9488,60.8614,60.8614,29100.0
2008-05-28 09:30:00,90.6,91.2,90.6,91.09,29600.0,60.8748,61.278,60.8748,61.2041,29600.0
2008-05-28 09:35:00,91.1,91.7,91.01,91.68,32900.0,61.2108,61.6139,61.1503,61.6005,32900.0
2008-05-28 09:40:00,91.68,91.95,91.55,91.72,41500.0,61.6005,61.7819,61.5132,61.6274,41500.0
2008-05-28 09:45:00,91.7,91.72,91.2,91.2,16100.0,61.6139,61.6274,61.278,61.278,16100.0
2008-05-28 09:50:00,91.2,91.67,91.2,91.62,25800.0,61.278,61.5938,61.278,61.5602,25800.0
2008-05-28 09:55:00,91.62,91.7,91.56,91.65,19200.0,61.5602,61.6139,61.5199,61.5803,19200.0
2008-05-28 10:00:00,91.66,91.7,91.48,91.53,16300.0,61.5871,61.6139,61.4661,61.4997,16300.0
2008-05-28 10:05:00,91.52,91.55,91.4,91.4,10100.0,61.493,61.5132,61.4124,61.4124,10100.0
2008-05-28 10:10:00,91.4,91.48,91.34,91.45,17100.0,61.4124,61.4661,61.3721,61.446,17100.0
2008-05-28 10:15:00,91.49,91.61,91.21,91.21,12800.0,61.4728,61.5535,61.2847,61.2847,12800.0
2008-05-28 10:20:00,91.17,91.4,91.06,91.4,14900.0,61.2578,61.4124,61.1839,61.4124,14900.0
2008-05-28 10:25:00,91.42,91.6,91.4,91.53,17800.0,61.4258,61.5468,61.4124,61.4997,17800.0
2008-05-28 10:30:00,91.5,91.64,91.35,91.5,16100.0,61.4796,61.5736,61.3788,61.4796,16100.0
2008-05-28 10:35:00,91.51,91.55,91.4,91.48,15000.0,61.4863,61.5132,61.4124,61.4661,15000.0
2008-05-28 10:40:00,91.5,91.64,91.45,91.61,8500.0,61.4796,61.5736,61.446,61.5535,8500.0
2008-05-28 10:45:00,91.62,91.74,91.61,91.68,9700.0,61.5602,61.6408,61.5535,61.6005,9700.0
2008-05-28 10:50:00,91.69,91.8,91.53,91.61,6300.0,61.6072,61.6811,61.4997,61.5535,6300.0
2008-05-28 10:55:00,91.66,91.8,91.64,91.77,10300.0,61.5871,61.6811,61.5736,61.661,10300.0
2008-05-28 11:00:00,91.77,91.8,91.71,91.75,7600.0,61.661,61.6811,61.6207,61.6475,7600.0
2008-05-28 11:05:00,91.74,91.87,91.69,91.79,17700.0,61.6408,61.7282,61.6072,61.6744,17700.0
2008-05-28 11:10:00,91.75,91.85,91.55,91.56,8200.0,61.6475,61.7147,61.5132,61.5199,8200.0
2008-05-28 11:15:00,91.51,91.74,91.45,91.69,9800.0,61.4863,61.6408,61.446,61.6072,9800.0
2008-05-28 11:20:00,91.7,91.77,91.49,91.51,12700.0,61.6139,61.661,61.4728,61.4863,12700.0
2008-05-28 11:25:00,91.5,91.52,91.43,91.5,8200.0,61.4796,61.493,61.4325,61.4796,8200.0
2008-05-28 11:30:00,91.53,91.58,91.43,91.54,37700.0,61.4997,61.5333,61.4325,61.5064,37700.0
2008-05-28 11:35:00,91.54,91.58,91.53,91.56,7400.0,61.5064,61.5333,61.4997,61.5199,7400.0
2008-05-28 11:40:00,91.54,91.54,91.44,91.45,8300.0,61.5064,61.5064,61.4392,61.446,8300.0
2008-05-28 11:45:00,91.43,91.47,91.28,91.3,7400.0,61.4325,61.4594,61.3317,61.3452,7400.0
2008-05-28 11:50:00,91.3,91.49,91.3,91.48,8000.0,61.3452,61.4728,61.3452,61.4661,8000.0
2008-05-28 11:55:00,91.44,91.5,91.38,91.41,6900.0,61.4392,61.4796,61.3989,61.4191,6900.0
2008-05-28 12:00:00,91.4,91.41,91.15,91.21,30900.0,61.4124,61.4191,61.2444,61.2847,30900.0
2008-05-28 12:05:00,91.28,91.34,91.11,91.17,9500.0,61.3317,61.3721,61.2175,61.2578,9500.0
2008-05-28 12:10:00,91.17,91.24,91.05,91.2,8600.0,61.2578,61.3049,61.1772,61.278,8600.0
2008-05-28 12:15:00,91.2,91.5,91.2,91.5,15700.0,61.278,61.4796,61.278,61.4796,15700.0
2008-05-28 12:20:00,91.48,91.58,91.33,91.47,24800.0,61.4661,61.5333,61.3653,61.4594,24800.0
2008-05-28 12:25:00,91.47,91.6,91.47,91.6,11800.0,61.4594,61.5468,61.4594,61.5468,11800.0
2008-05-28 12:30:00,91.58,91.59,91.32,91.34,6200.0,61.5333,61.54,61.3586,61.3721,6200.0
2008-05-28 12:35:00,91.34,91.5,91.34,91.5,2600.0,61.3721,61.4796,61.3721,61.4796,2600.0
2008-05-28 12:40:00,91.51,91.51,91.35,91.43,6200.0,61.4863,61.4863,61.3788,61.4325,6200.0
2008-05-28 12:45:00,91.42,91.47,91.36,91.44,6700.0,61.4258,61.4594,61.3855,61.4392,6700.0
2008-05-28 12:50:00,91.44,91.44,91.33,91.36,7300.0,61.4392,61.4392,61.3653,61.3855,7300.0
2008-05-28 12:55:00,91.36,91.55,91.36,91.53,12400.0,61.3855,61.5132,61.3855,61.4997,12400.0
2008-05-28 13:00:00,91.52,91.52,91.4,91.45,11300.0,61.493,61.493,61.4124,61.446,11300.0
2008-05-28 13:05:00,91.45,91.5,91.41,91.43,15100.0,61.446,61.4796,61.4191,61.4325,15100.0
2008-05-28 13:10:00,91.42,91.5,91.38,91.48,10200.0,61.4258,61.4796,61.3989,61.4661,10200.0
2008-05-28 13:15:00,91.48,91.67,91.48,91.67,11700.0,61.4661,61.5938,61.4661,61.5938,11700.0
2008-05-28 13:20:00,91.69,91.71,91.53,91.69,30800.0,61.6072,61.6207,61.4997,61.6072,30800.0
2008-05-28 13:25:00,91.67,91.77,91.66,91.74,15200.0,61.5938,61.661,61.5871,61.6408,15200.0
2008-05-28 13:30:00,91.78,91.84,91.7,91.77,16000.0,61.6677,61.708,61.6139,61.661,16000.0
2008-05-28 13:35:00,91.78,91.78,91.74,91.77,8400.0,61.6677,61.6677,61.6408,61.661,8400.0
2008-05-28 13:40:00,91.75,91.78,91.58,91.6,8800.0,61.6475,61.6677,61.5333,61.5468,8800.0
2008-05-28 13:45:00,91.59,91.67,91.57,91.57,9800.0,61.54,61.5938,61.5266,61.5266,9800.0
2008-05-28 13:50:00,91.58,91.59,91.46,91.51,7800.0,61.5333,61.54,61.4527,61.4863,7800.0
2008-05-28 13:55:00,91.48,91.59,91.48,91.57,5600.0,61.4661,61.54,61.4661,61.5266,5600.0
2008-05-28 14:00:00,91.6,91.64,91.47,91.53,12200.0,61.5468,61.5736,61.4594,61.4997,12200.0
2008-05-28 14:05:00,91.53,91.65,91.51,91.64,7600.0,61.4997,61.5803,61.4863,61.5736,7600.0
2008-05-28 14:10:00,91.65,91.77,91.62,91.75,11200.0,61.5803,61.661,61.5602,61.6475,11200.0
2008-05-28 14:15:00,91.76,91.78,91.59,91.63,19800.0,61.6543,61.6677,61.54,61.5669,19800.0
2008-05-28 14:20:00,91.63,91.65,91.47,91.56,39400.0,61.5669,61.5803,61.4594,61.5199,39400.0
2008-05-28 14:25:00,91.58,91.78,91.56,91.75,12600.0,61.5333,61.6677,61.5199,61.6475,12600.0
2008-05-28 14:30:00,91.71,91.72,91.57,91.6,12700.0,61.6207,61.6274,61.5266,61.5468,12700.0
2008-05-28 14:35:00,91.6,91.82,91.56,91.72,20700.0,61.5468,61.6946,61.5199,61.6274,20700.0
2008-05-28 14:40:00,91.74,91.8,91.67,91.73,9800.0,61.6408,61.6811,61.5938,61.6341,9800.0
2008-05-28 14:45:00,91.7,91.81,91.67,91.75,11600.0,61.6139,61.6879,61.5938,61.6475,11600.0
2008-05-28 14:50:00,91.73,91.74,91.58,91.62,10500.0,61.6341,61.6408,61.5333,61.5602,10500.0
2008-05-28 14:55:00,91.62,91.62,91.48,91.53,12900.0,61.5602,61.5602,61.4661,61.4997,12900.0
2008-05-28 15:00:00,91.53,91.69,91.53,91.68,25400.0,61.4997,61.6072,61.4997,61.6005,25400.0
2008-05-28 15:05:00,91.67,91.81,91.65,91.77,18200.0,61.5938,61.6879,61.5803,61.661,18200.0
2008-05-28 15:10:00,91.81,91.81,91.7,91.72,17000.0,61.6879,61.6879,61.6139,61.6274,17000.0
2008-05-28 15:15:00,91.71,91.82,91.68,91.8,19500.0,61.6207,61.6946,61.6005,61.6811,19500.0
2008-05-28 15:20:00,91.81,91.86,91.71,91.86,16800.0,61.6879,61.7214,61.6207,61.7214,16800.0
2008-05-28 15:25:00,91.85,92.07,91.84,91.98,39100.0,61.7147,61.8625,61.708,61.8021,39100.0
2008-05-28 15:30:00,92.0,92.12,91.99,92.07,33400.0,61.8155,61.8961,61.8088,61.8625,33400.0
2008-05-28 15:35:00,92.09,92.09,91.92,91.92,36000.0,61.876,61.876,61.7618,61.7618,36000.0
2008-05-28 15:40:00,91.93,91.95,91.83,91.88,37700.0,61.7685,61.7819,61.7013,61.7349,37700.0
2008-05-28 15:45:00,91.88,92.16,91.85,92.11,45700.0,61.7349,61.923,61.7147,61.8894,45700.0
2008-05-28 15:50:00,92.13,92.19,92.06,92.12,66100.0,61.9029,61.9432,61.8558,61.8961,66100.0
2008-05-28 15:55:00,92.12,92.17,92.05,92.17,71400.0,61.8961,61.9297,61.8491,61.9297,71400.0
2008-05-29 09:30:00,91.76,92.07,91.76,92.0,26900.0,61.6543,61.8625,61.6543,61.8155,26900.0
2008-05-29 09:35:00,92.01,92.1,91.97,92.1,16700.0,61.8222,61.8827,61.7954,61.8827,16700.0
2008-05-29 09:40:00,92.09,92.09,91.72,91.72,36200.0,61.876,61.876,61.6274,61.6274,36200.0
2008-05-29 09:45:00,91.76,91.96,91.68,91.91,19700.0,61.6543,61.7886,61.6005,61.755,19700.0
2008-05-29 09:50:00,91.92,91.92,91.46,91.49,28000.0,61.7618,61.7618,61.4527,61.4728,28000.0
2008-05-29 09:55:00,91.48,91.51,91.22,91.37,79000.0,61.4661,61.4863,61.2914,61.3922,79000.0
2008-05-29 10:00:00,91.33,91.39,91.2,91.35,33400.0,61.3653,61.4057,61.278,61.3788,33400.0
2008-05-29 10:05:00,91.33,91.38,91.26,91.3,17500.0,61.3653,61.3989,61.3183,61.3452,17500.0
2008-05-29 10:10:00,91.3,91.33,90.98,91.03,30200.0,61.3452,61.3653,61.1302,61.1638,30200.0
2008-05-29 10:15:00,91.04,91.38,91.04,91.26,20400.0,61.1705,61.3989,61.1705,61.3183,20400.0
2008-05-29 10:20:00,91.25,91.4,91.19,91.35,27900.0,61.3116,61.4124,61.2713,61.3788,27900.0
2008-05-29 10:25:00,91.35,91.35,91.13,91.15,36300.0,61.3788,61.3788,61.231,61.2444,36300.0
2008-05-29 10:30:00,91.15,91.17,90.63,90.83,45500.0,61.2444,61.2578,60.895,61.0294,45500.0
2008-05-29 10:35:00,90.84,91.03,90.76,90.78,62400.0,61.0361,61.1638,60.9823,60.9958,62400.0
2008-05-29 10:40:00,90.78,90.82,90.67,90.75,54800.0,60.9958,61.0227,60.9219,60.9756,54800.0
2008-05-29 10:45:00,90.75,91.08,90.75,90.99,70100.0,60.9756,61.1974,60.9756,61.1369,70100.0
2008-05-29 10:50:00,91.0,91.24,90.95,91.18,23400.0,61.1436,61.3049,61.11,61.2646,23400.0
2008-05-29 10:55:00,91.15,91.39,91.15,91.24,52100.0,61.2444,61.4057,61.2444,61.3049,52100.0
2008-05-29 11:00:00,91.22,91.34,91.15,91.18,18900.0,61.2914,61.3721,61.2444,61.2646,18900.0
2008-05-29 11:05:00,91.18,91.25,91.12,91.22,20000.0,61.2646,61.3116,61.2242,61.2914,20000.0
2008-05-29 11:10:00,91.24,91.4,91.19,91.37,26200.0,61.3049,61.4124,61.2713,61.3922,26200.0
2008-05-29 11:15:00,91.37,91.45,91.27,91.28,22700.0,61.3922,61.446,61.325,61.3317,22700.0
2008-05-29 11:20:00,91.25,91.3,91.2,91.26,10700.0,61.3116,61.3452,61.278,61.3183,10700.0
2008-05-29 11:25:00,91.26,91.47,91.23,91.34,23400.0,61.3183,61.4594,61.2981,61.3721,23400.0
2008-05-29 11:30:00,91.33,91.47,91.32,91.4,23600.0,61.3653,61.4594,61.3586,61.4124,23600.0
2008-05-29 11:35:00,91.4,91.52,91.39,91.45,13800.0,61.4124,61.493,61.4057,61.446,13800.0
2008-05-29 11:40:00,91.45,91.59,91.45,91.51,18700.0,61.446,61.54,61.446,61.4863,18700.0
2008-05-29 11:45:00,91.48,91.57,91.46,91.53,17400.0,61.4661,61.5266,61.4527,61.4997,17400.0
2008-05-29 11:50:00,91.52,91.6,91.49,91.55,17000.0,61.493,61.5468,61.4728,61.5132,17000.0
2008-05-29 11:55:00,91.54,91.59,91.48,91.48,14700.0,61.5064,61.54,61.4661,61.4661,14700.0
2008-05-29 12:00:00,91.51,91.51,91.38,91.41,32800.0,61.4863,61.4863,61.3989,61.4191,32800.0
2008-05-29 12:05:00,91.42,91.48,91.4,91.45,19700.0,61.4258,61.4661,61.4124,61.446,19700.0
2008-05-29 12:10:00,91.45,91.6,91.45,91.56,11100.0,61.446,61.5468,61.446,61.5199,11100.0
2008-05-29 12:15:00,91.53,91.6,91.51,91.6,12700.0,61.4997,61.5468,61.4863,61.5468,12700.0
2008-05-29 12:20:00,91.6,91.64,91.51,91.63,11500.0,61.5468,61.5736,61.4863,61.5669,11500.0
2008-05-29 12:25:00,91.63,91.79,91.6,91.78,14000.0,61.5669,61.6744,61.5468,61.6677,14000.0
2008-05-29 12:30:00,91.77,91.85,91.7,91.84,9600.0,61.661,61.7147,61.6139,61.708,9600.0
2008-05-29 12:35:00,91.83,91.95,91.71,91.95,15900.0,61.7013,61.7819,61.6207,61.7819,15900.0
2008-05-29 12:40:00,91.95,91.99,91.94,91.97,17000.0,61.7819,61.8088,61.7752,61.7954,17000.0
2008-05-29 12:45:00,91.97,91.98,91.91,91.96,13600.0,61.7954,61.8021,61.755,61.7886,13600.0
2008-05-29 12:50:00,91.96,92.1,91.96,92.08,29800.0,61.7886,61.8827,61.7886,61.8693,29800.0
2008-05-29 12:55:00,92.09,92.17,92.02,92.17,7100.0,61.876,61.9297,61.829,61.9297,7100.0
2008-05-29 13:00:00,92.17,92.2,92.1,92.17,12600.0,61.9297,61.9499,61.8827,61.9297,12600.0
2008-05-29 13:05:00,92.16,92.31,92.15,92.2,14600.0,61.923,62.0238,61.9163,61.9499,14600.0
2008-05-29 13:10:00,92.2,92.22,92.13,92.22,8200.0,61.9499,61.9633,61.9029,61.9633,8200.0
2008-05-29 13:15:00,92.2,92.21,92.14,92.16,11400.0,61.9499,61.9566,61.9096,61.923,11400.0
2008-05-29 13:20:00,92.16,92.25,92.16,92.2,7400.0,61.923,61.9835,61.923,61.9499,7400.0
2008-05-29 13:25:00,92.2,92.28,92.2,92.28,9000.0,61.9499,62.0036,61.9499,62.0036,9000.0
2008-05-29 13:30:00,92.28,92.33,92.25,92.29,12400.0,62.0036,62.0372,61.9835,62.0104,12400.0
2008-05-29 13:35:00,92.28,92.36,92.28,92.3,9000.0,62.0036,62.0574,62.0036,62.0171,9000.0
2008-05-29 13:40:00,92.3,92.41,92.29,92.4,19700.0,62.0171,62.091,62.0104,62.0843,19700.0
2008-05-29 13:45:00,92.4,92.5,92.4,92.45,26600.0,62.0843,62.1515,62.0843,62.1179,26600.0
2008-05-29 13:50:00,92.45,92.56,92.4,92.52,49900.0,62.1179,62.1918,62.0843,62.1649,49900.0
2008-05-29 13:55:00,92.52,92.53,92.43,92.43,17000.0,62.1649,62.1716,62.1044,62.1044,17000.0
2008-05-29 14:00:00,92.43,92.43,92.38,92.4,16300.0,62.1044,62.1044,62.0708,62.0843,16300.0
2008-05-29 14:05:00,92.4,92.45,92.36,92.4,20400.0,62.0843,62.1179,62.0574,62.0843,20400.0
2008-05-29 14:10:00,92.4,92.4,92.27,92.35,21400.0,62.0843,62.0843,61.9969,62.0507,21400.0
2008-05-29 14:15:00,92.35,92.4,92.33,92.39,10900.0,62.0507,62.0843,62.0372,62.0776,10900.0
2008-05-29 14:20:00,92.38,92.49,92.35,92.38,14300.0,62.0708,62.1447,62.0507,62.0708,14300.0
2008-05-29 14:25:00,92.36,92.36,92.16,92.18,20400.0,62.0574,62.0574,61.923,61.9365,20400.0
2008-05-29 14:30:00,92.17,92.18,92.12,92.15,15100.0,61.9297,61.9365,61.8961,61.9163,15100.0
2008-05-29 14:35:00,92.17,92.17,91.95,91.96,13600.0,61.9297,61.9297,61.7819,61.7886,13600.0
2008-05-29 14:40:00,91.96,92.08,91.95,92.08,13000.0,61.7886,61.8693,61.7819,61.8693,13000.0
2008-05-29 14:45:00,92.08,92.18,92.05,92.1,15500.0,61.8693,61.9365,61.8491,61.8827,15500.0
2008-05-29 14:50:00,92.17,92.27,92.17,92.17,10600.0,61.9297,61.9969,61.9297,61.9297,10600.0
2008-05-29 14:55:00,92.16,92.17,91.96,92.05,25500.0,61.923,61.9297,61.7886,61.8491,25500.0
2008-05-29 15:00:00,92.05,92.08,91.95,92.06,21200.0,61.8491,61.8693,61.7819,61.8558,21200.0
2008-05-29 15:05:00,92.03,92.17,92.02,92.11,16400.0,61.8357,61.9297,61.829,61.8894,16400.0
2008-05-29 15:10:00,92.1,92.14,92.0,92.04,18400.0,61.8827,61.9096,61.8155,61.8424,18400.0
2008-05-29 15:15:00,92.04,92.05,91.9,91.92,33300.0,61.8424,61.8491,61.7483,61.7618,33300.0
2008-05-29 15:20:00,91.96,92.1,91.88,91.92,18200.0,61.7886,61.8827,61.7349,61.7618,18200.0
2008-05-29 15:25:00,91.93,91.98,91.78,91.81,15300.0,61.7685,61.8021,61.6677,61.6879,15300.0
2008-05-29 15:30:00,91.8,91.87,91.76,91.76,23000.0,61.6811,61.7282,61.6543,61.6543,23000.0
2008-05-29 15:35:00,91.79,91.87,91.71,91.87,22600.0,61.6744,61.7282,61.6207,61.7282,22600.0
2008-05-29 15:40:00,91.87,91.87,91.68,91.72,27200.0,61.7282,61.7282,61.6005,61.6274,27200.0
2008-05-29 15:45:00,91.75,91.87,91.74,91.82,32800.0,61.6475,61.7282,61.6408,61.6946,32800.0
2008-05-29 15:50:00,91.82,91.91,91.67,91.67,44600.0,61.6946,61.755,61.5938,61.5938,44600.0
2008-05-29 15:55:00,91.67,91.85,91.67,91.74,43500.0,61.5938,61.7147,61.5938,61.6408,43500.0
2008-05-30 09:30:00,92.31,92.74,91.68,91.99,20600.0,62.0238,62.3127,61.6005,61.8088,20600.0
2008-05-30 09:35:00,91.97,91.99,91.36,91.54,16600.0,61.7954,61.8088,61.3855,61.5064,16600.0
2008-05-30 09:40:00,91.54,91.89,91.43,91.85,23100.0,61.5064,61.7416,61.4325,61.7147,23100.0
2008-05-30 09:45:00,91.85,92.19,91.77,92.12,23100.0,61.7147,61.9432,61.661,61.8961,23100.0
2008-05-30 09:50:00,92.14,92.33,92.02,92.29,21900.0,61.9096,62.0372,61.829,62.0104,21900.0
2008-05-30 09:55:00,92.28,92.29,91.94,92.03,16700.0,62.0036,62.0104,61.7752,61.8357,16700.0
2008-05-30 10:00:00,92.0,92.05,91.65,91.77,25500.0,61.8155,61.8491,61.5803,61.661,25500.0
2008-05-30 10:05:00,91.75,92.18,91.75,92.1,21900.0,61.6475,61.9365,61.6475,61.8827,21900.0
2008-05-30 10:10:00,92.1,92.25,92.1,92.18,18400.0,61.8827,61.9835,61.8827,61.9365,18400.0
2008-05-30 10:15:00,92.17,92.38,92.17,92.38,34000.0,61.9297,62.0708,61.9297,62.0708,34000.0
2008-05-30 10:20:00,92.35,92.56,92.35,92.56,32100.0,62.0507,62.1918,62.0507,62.1918,32100.0
2008-05-30 10:25:00,92.53,92.88,92.53,92.88,25600.0,62.1716,62.4068,62.1716,62.4068,25600.0
2008-05-30 10:30:00,92.85,92.89,92.65,92.69,25100.0,62.3866,62.4135,62.2523,62.2791,25100.0
2008-05-30 10:35:00,92.65,92.85,92.65,92.75,20700.0,62.2523,62.3866,62.2523,62.3194,20700.0
2008-05-30 10:40:00,92.75,92.79,92.68,92.69,15700.0,62.3194,62.3463,62.2724,62.2791,15700.0
2008-05-30 10:45:00,92.69,92.72,92.66,92.66,11700.0,62.2791,62.2993,62.259,62.259,11700.0
2008-05-30 10:50:00,92.66,92.69,92.31,92.31,26600.0,62.259,62.2791,62.0238,62.0238,26600.0
2008-05-30 10:55:00,92.3,92.31,92.21,92.21,19800.0,62.0171,62.0238,61.9566,61.9566,19800.0
2008-05-30 11:00:00,92.22,92.26,92.21,92.23,14400.0,61.9633,61.9902,61.9566,61.9701,14400.0
2008-05-30 11:05:00,92.23,92.27,92.12,92.12,23600.0,61.9701,61.9969,61.8961,61.8961,23600.0
2008-05-30 11:10:00,92.09,92.09,91.9,91.92,25800.0,61.876,61.876,61.7483,61.7618,25800.0
2008-05-30 11:15:00,91.93,92.02,91.9,92.01,16100.0,61.7685,61.829,61.7483,61.8222,16100.0
2008-05-30 11:20:00,91.99,92.25,91.99,92.21,20600.0,61.8088,61.9835,61.8088,61.9566,20600.0
2008-05-30 11:25:00,92.21,92.25,92.16,92.16,11200.0,61.9566,61.9835,61.923,61.923,11200.0
2008-05-30 11:30:00,92.14,92.16,92.1,92.14,14300.0,61.9096,61.923,61.8827,61.9096,14300.0
2008-05-30 11:35:00,92.13,92.2,92.11,92.2,9300.0,61.9029,61.9499,61.8894,61.9499,9300.0
2008-05-30 11:40:00,92.17,92.25,92.17,92.22,9900.0,61.9297,61.9835,61.9297,61.9633,9900.0
2008-05-30 11:45:00,92.22,92.27,92.19,92.19,11900.0,61.9633,61.9969,61.9432,61.9432,11900.0
2008-05-30 11:50:00,92.19,92.2,92.11,92.18,11200.0,61.9432,61.9499,61.8894,61.9365,11200.0
2008-05-30 11:55:00,92.18,92.25,92.18,92.25,9900.0,61.9365,61.9835,61.9365,61.9835,9900.0
2008-05-30 12:00:00,92.24,92.25,92.18,92.25,11400.0,61.9768,61.9835,61.9365,61.9835,11400.0
2008-05-30 12:05:00,92.24,92.33,92.23,92.27,18000.0,61.9768,62.0372,61.9701,61.9969,18000.0
2008-05-30 12:10:00,92.27,92.28,92.23,92.24,10000.0,61.9969,62.0036,61.9701,61.9768,10000.0
2008-05-30 12:15:00,92.23,92.25,92.2,92.22,12800.0,61.9701,61.9835,61.9499,61.9633,12800.0
2008-05-30 12:20:00,92.21,92.22,92.14,92.19,13700.0,61.9566,61.9633,61.9096,61.9432,13700.0
2008-05-30 12:25:00,92.16,92.23,92.16,92.21,10200.0,61.923,61.9701,61.923,61.9566,10200.0
2008-05-30 12:30:00,92.21,92.35,92.21,92.26,12400.0,61.9566,62.0507,61.9566,61.9902,12400.0
2008-05-30 12:35:00,92.26,92.3,92.21,92.21,11700.0,61.9902,62.0171,61.9566,61.9566,11700.0
2008-05-30 12:40:00,92.21,92.26,92.21,92.25,12100.0,61.9566,61.9902,61.9566,61.9835,12100.0
2008-05-30 12:45:00,92.25,92.33,92.25,92.25,12600.0,61.9835,62.0372,61.9835,61.9835,12600.0
2008-05-30 12:50:00,92.23,92.36,92.23,92.24,13000.0,61.9701,62.0574,61.9701,61.9768,13000.0
2008-05-30 12:55:00,92.23,92.29,92.23,92.24,11400.0,61.9701,62.0104,61.9701,61.9768,11400.0
2008-05-30 13:00:00,92.23,92.39,92.23,92.33,21400.0,61.9701,62.0776,61.9701,62.0372,21400.0
2008-05-30 13:05:00,92.33,92.37,92.33,92.35,7700.0,62.0372,62.0641,62.0372,62.0507,7700.0
2008-05-30 13:10:00,92.35,92.35,92.19,92.22,12500.0,62.0507,62.0507,61.9432,61.9633,12500.0
2008-05-30 13:15:00,92.22,92.23,92.16,92.16,10000.0,61.9633,61.9701,61.923,61.923,10000.0
2008-05-30 13:20:00,92.15,92.27,92.15,92.25,11800.0,61.9163,61.9969,61.9163,61.9835,11800.0
2008-05-30 13:25:00,92.25,92.34,92.25,92.34,7900.0,61.9835,62.044,61.9835,62.044,7900.0
2008-05-30 13:30:00,92.33,92.35,92.26,92.26,9800.0,62.0372,62.0507,61.9902,61.9902,9800.0
2008-05-30 13:35:00,92.27,92.29,92.2,92.27,11000.0,61.9969,62.0104,61.9499,61.9969,11000.0
2008-05-30 13:40:00,92.26,92.28,92.23,92.24,14500.0,61.9902,62.0036,61.9701,61.9768,14500.0
2008-05-30 13:45:00,92.25,92.26,92.22,92.24,15500.0,61.9835,61.9902,61.9633,61.9768,15500.0
2008-05-30 13:50:00,92.23,92.35,92.23,92.27,10400.0,61.9701,62.0507,61.9701,61.9969,10400.0
2008-05-30 13:55:00,92.27,92.32,92.2,92.2,12300.0,61.9969,62.0305,61.9499,61.9499,12300.0
2008-05-30 14:00:00,92.19,92.23,92.13,92.13,11900.0,61.9432,61.9701,61.9029,61.9029,11900.0
2008-05-30 14:05:00,92.13,92.17,92.1,92.14,13800.0,61.9029,61.9297,61.8827,61.9096,13800.0
2008-05-30 14:10:00,92.14,92.17,92.12,92.15,9100.0,61.9096,61.9297,61.8961,61.9163,9100.0
2008-05-30 14:15:00,92.15,92.2,92.13,92.13,11500.0,61.9163,61.9499,61.9029,61.9029,11500.0
2008-05-30 14:20:00,92.14,92.19,92.14,92.18,13000.0,61.9096,61.9432,61.9096,61.9365,13000.0
2008-05-30 14:25:00,92.16,92.27,92.16,92.26,8800.0,61.923,61.9969,61.923,61.9902,8800.0
2008-05-30 14:30:00,92.23,92.26,92.2,92.23,17700.0,61.9701,61.9902,61.9499,61.9701,17700.0
2008-05-30 14:35:00,92.21,92.22,92.16,92.16,13100.0,61.9566,61.9633,61.923,61.923,13100.0
2008-05-30 14:40:00,92.16,92.17,92.12,92.12,16000.0,61.923,61.9297,61.8961,61.8961,16000.0
2008-05-30 14:45:00,92.12,92.14,92.0,92.0,18900.0,61.8961,61.9096,61.8155,61.8155,18900.0
2008-05-30 14:50:00,92.01,92.26,92.01,92.26,16400.0,61.8222,61.9902,61.8222,61.9902,16400.0
2008-05-30 14:55:00,92.25,92.36,92.22,92.25,19600.0,61.9835,62.0574,61.9633,61.9835,19600.0
2008-05-30 15:00:00,92.23,92.5,92.23,92.49,21900.0,61.9701,62.1515,61.9701,62.1447,21900.0
2008-05-30 15:05:00,92.46,92.5,92.34,92.35,14100.0,62.1246,62.1515,62.044,62.0507,14100.0
2008-05-30 15:10:00,92.36,92.38,92.31,92.34,14800.0,62.0574,62.0708,62.0238,62.044,14800.0
2008-05-30 15:15:00,92.33,92.35,92.2,92.29,19000.0,62.0372,62.0507,61.9499,62.0104,19000.0
2008-05-30 15:20:00,92.28,92.37,92.26,92.36,33000.0,62.0036,62.0641,61.9902,62.0574,33000.0
2008-05-30 15:25:00,92.33,92.39,92.33,92.34,19400.0,62.0372,62.0776,62.0372,62.044,19400.0
2008-05-30 15:30:00,92.34,92.47,92.34,92.42,49200.0,62.044,62.1313,62.044,62.0977,49200.0
2008-05-30 15:35:00,92.42,92.47,92.35,92.45,33900.0,62.0977,62.1313,62.0507,62.1179,33900.0
2008-05-30 15:40:00,92.44,92.46,92.4,92.42,35400.0,62.1112,62.1246,62.0843,62.0977,35400.0
2008-05-30 15:45:00,92.4,92.55,92.37,92.53,36500.0,62.0843,62.1851,62.0641,62.1716,36500.0
2008-05-30 15:50:00,92.53,92.56,92.36,92.37,63600.0,62.1716,62.1918,62.0574,62.0641,63600.0
2008-05-30 15:55:00,92.37,92.39,92.06,92.18,112400.0,62.0641,62.0776,61.8558,61.9365,112400.0
2008-06-02 09:30:00,91.75,92.46,91.5,91.64,35400.0,61.6475,62.1246,61.4796,61.5736,35400.0
2008-06-02 09:35:00,91.6,91.6,91.36,91.38,20700.0,61.5468,61.5468,61.3855,61.3989,20700.0
2008-06-02 09:40:00,91.39,91.39,91.3,91.33,26200.0,61.4057,61.4057,61.3452,61.3653,26200.0
2008-06-02 09:45:00,91.3,91.3,91.11,91.19,22500.0,61.3452,61.3452,61.2175,61.2713,22500.0
2008-06-02 09:50:00,91.18,91.19,91.0,91.04,28200.0,61.2646,61.2713,61.1436,61.1705,28200.0
2008-06-02 09:55:00,91.03,91.17,91.0,91.15,30400.0,61.1638,61.2578,61.1436,61.2444,30400.0
2008-06-02 10:00:00,91.08,91.33,91.05,91.17,22700.0,61.1974,61.3653,61.1772,61.2578,22700.0
2008-06-02 10:05:00,91.17,91.21,91.1,91.11,27100.0,61.2578,61.2847,61.2108,61.2175,27100.0
2008-06-02 10:10:00,91.11,91.16,91.05,91.06,22200.0,61.2175,61.2511,61.1772,61.1839,22200.0
2008-06-02 10:15:00,91.06,91.32,91.06,91.29,51300.0,61.1839,61.3586,61.1839,61.3385,51300.0
2008-06-02 10:20:00,91.27,91.29,91.13,91.21,29600.0,61.325,61.3385,61.231,61.2847,29600.0
2008-06-02 10:25:00,91.18,91.2,91.03,91.19,32300.0,61.2646,61.278,61.1638,61.2713,32300.0
2008-06-02 10:30:00,91.18,91.3,91.11,91.2,46500.0,61.2646,61.3452,61.2175,61.278,46500.0
2008-06-02 10:35:00,91.2,91.29,91.19,91.29,23900.0,61.278,61.3385,61.2713,61.3385,23900.0
2008-06-02 10:40:00,91.29,91.37,91.19,91.21,15600.0,61.3385,61.3922,61.2713,61.2847,15600.0
2008-06-02 10:45:00,91.21,91.29,91.19,91.24,11900.0,61.2847,61.3385,61.2713,61.3049,11900.0
2008-06-02 10:50:00,91.24,91.3,91.17,91.3,17800.0,61.3049,61.3452,61.2578,61.3452,17800.0
2008-06-02 10:55:00,91.3,91.45,91.27,91.3,30100.0,61.3452,61.446,61.325,61.3452,30100.0
2008-06-02 11:00:00,91.3,91.39,91.15,91.2,20000.0,61.3452,61.4057,61.2444,61.278,20000.0
2008-06-02 11:05:00,91.2,91.3,91.13,91.3,18600.0,61.278,61.3452,61.231,61.3452,18600.0
2008-06-02 11:10:00,91.29,91.35,91.13,91.26,18900.0,61.3385,61.3788,61.231,61.3183,18900.0
2008-06-02 11:15:00,91.25,91.43,91.24,91.38,20500.0,61.3116,61.4325,61.3049,61.3989,20500.0
2008-06-02 11:20:00,91.36,91.39,91.18,91.31,19100.0,61.3855,61.4057,61.2646,61.3519,19100.0
2008-06-02 11:25:00,91.32,91.35,91.22,91.28,14300.0,61.3586,61.3788,61.2914,61.3317,14300.0
2008-06-02 11:30:00,91.27,91.36,91.19,91.35,18100.0,61.325,61.3855,61.2713,61.3788,18100.0
2008-06-02 11:35:00,91.35,91.4,91.15,91.18,20900.0,61.3788,61.4124,61.2444,61.2646,20900.0
2008-06-02 11:40:00,91.14,91.33,91.14,91.24,24700.0,61.2377,61.3653,61.2377,61.3049,24700.0
2008-06-02 11:45:00,91.26,91.3,91.07,91.08,19200.0,61.3183,61.3452,61.1906,61.1974,19200.0
2008-06-02 11:50:00,91.07,91.13,91.02,91.04,14200.0,61.1906,61.231,61.157,61.1705,14200.0
2008-06-02 11:55:00,91.04,91.17,91.04,91.1,17600.0,61.1705,61.2578,61.1705,61.2108,17600.0
2008-06-02 12:00:00,91.09,91.09,90.97,91.03,17300.0,61.2041,61.2041,61.1235,61.1638,17300.0
2008-06-02 12:05:00,91.05,91.23,91.03,91.2,17800.0,61.1772,61.2981,61.1638,61.278,17800.0
2008-06-02 12:10:00,91.2,91.28,91.18,91.25,14200.0,61.278,61.3317,61.2646,61.3116,14200.0
2008-06-02 12:15:00,91.24,91.27,91.18,91.21,7600.0,61.3049,61.325,61.2646,61.2847,7600.0
2008-06-02 12:20:00,91.19,91.29,91.17,91.27,12200.0,61.2713,61.3385,61.2578,61.325,12200.0
2008-06-02 12:25:00,91.28,91.28,91.15,91.19,12200.0,61.3317,61.3317,61.2444,61.2713,12200.0
2008-06-02 12:30:00,91.2,91.3,91.07,91.09,20500.0,61.278,61.3452,61.1906,61.2041,20500.0
2008-06-02 12:35:00,91.1,91.1,90.86,90.99,23900.0,61.2108,61.2108,61.0495,61.1369,23900.0
2008-06-02 12:40:00,91.01,91.01,90.77,90.94,13200.0,61.1503,61.1503,60.9891,61.1033,13200.0
2008-06-02 12:45:00,90.93,90.93,90.74,90.78,11800.0,61.0966,61.0966,60.9689,60.9958,11800.0
2008-06-02 12:50:00,90.77,90.96,90.77,90.93,16600.0,60.9891,61.1167,60.9891,61.0966,16600.0
2008-06-02 12:55:00,90.92,91.05,90.9,91.05,24300.0,61.0899,61.1772,61.0764,61.1772,24300.0
2008-06-02 13:00:00,91.03,91.16,91.03,91.13,22300.0,61.1638,61.2511,61.1638,61.231,22300.0
2008-06-02 13:05:00,91.12,91.16,90.96,91.16,10800.0,61.2242,61.2511,61.1167,61.2511,10800.0
2008-06-02 13:10:00,91.15,91.28,91.13,91.19,17300.0,61.2444,61.3317,61.231,61.2713,17300.0
2008-06-02 13:15:00,91.18,91.18,91.07,91.09,8800.0,61.2646,61.2646,61.1906,61.2041,8800.0
2008-06-02 13:20:00,91.11,91.17,91.11,91.16,10200.0,61.2175,61.2578,61.2175,61.2511,10200.0
2008-06-02 13:25:00,91.16,91.24,91.16,91.22,10600.0,61.2511,61.3049,61.2511,61.2914,10600.0
2008-06-02 13:30:00,91.21,91.21,91.08,91.11,13500.0,61.2847,61.2847,61.1974,61.2175,13500.0
2008-06-02 13:35:00,91.19,91.24,91.12,91.24,9200.0,61.2713,61.3049,61.2242,61.3049,9200.0
2008-06-02 13:40:00,91.27,91.39,91.24,91.27,12800.0,61.325,61.4057,61.3049,61.325,12800.0
2008-06-02 13:45:00,91.26,91.35,91.26,91.26,12600.0,61.3183,61.3788,61.3183,61.3183,12600.0
2008-06-02 13:50:00,91.25,91.38,91.23,91.37,10800.0,61.3116,61.3989,61.2981,61.3922,10800.0
2008-06-02 13:55:00,91.36,91.42,91.25,91.42,10400.0,61.3855,61.4258,61.3116,61.4258,10400.0
2008-06-02 14:00:00,91.41,91.41,91.3,91.35,14100.0,61.4191,61.4191,61.3452,61.3788,14100.0
2008-06-02 14:05:00,91.35,91.54,91.34,91.5,23800.0,61.3788,61.5064,61.3721,61.4796,23800.0
2008-06-02 14:10:00,91.5,91.52,91.45,91.48,15400.0,61.4796,61.493,61.446,61.4661,15400.0
2008-06-02 14:15:00,91.49,91.49,91.42,91.48,14600.0,61.4728,61.4728,61.4258,61.4661,14600.0
2008-06-02 14:20:00,91.46,91.52,91.43,91.51,22100.0,61.4527,61.493,61.4325,61.4863,22100.0
2008-06-02 14:25:00,91.51,91.53,91.43,91.49,23500.0,61.4863,61.4997,61.4325,61.4728,23500.0
2008-06-02 14:30:00,91.5,91.5,91.42,91.42,22800.0,61.4796,61.4796,61.4258,61.4258,22800.0
2008-06-02 14:35:00,91.42,91.48,91.37,91.38,20900.0,61.4258,61.4661,61.3922,61.3989,20900.0
2008-06-02 14:40:00,91.37,91.37,91.24,91.25,18600.0,61.3922,61.3922,61.3049,61.3116,18600.0
2008-06-02 14:45:00,91.23,91.34,91.22,91.24,13300.0,61.2981,61.3721,61.2914,61.3049,13300.0
2008-06-02 14:50:00,91.24,91.24,91.14,91.16,20900.0,61.3049,61.3049,61.2377,61.2511,20900.0
2008-06-02 14:55:00,91.13,91.23,91.05,91.09,32600.0,61.231,61.2981,61.1772,61.2041,32600.0
2008-06-02 15:00:00,91.06,91.12,90.98,91.04,34200.0,61.1839,61.2242,61.1302,61.1705,34200.0
2008-06-02 15:05:00,91.02,91.08,90.96,91.03,19000.0,61.157,61.1974,61.1167,61.1638,19000.0
2008-06-02 15:10:00,91.02,91.17,90.99,91.12,35100.0,61.157,61.2578,61.1369,61.2242,35100.0
2008-06-02 15:15:00,91.09,91.25,91.06,91.23,31900.0,61.2041,61.3116,61.1839,61.2981,31900.0
2008-06-02 15:20:00,91.24,91.26,91.12,91.12,19100.0,61.3049,61.3183,61.2242,61.2242,19100.0
2008-06-02 15:25:00,91.12,91.4,91.12,91.29,24900.0,61.2242,61.4124,61.2242,61.3385,24900.0
2008-06-02 15:30:00,91.29,91.42,91.27,91.29,14900.0,61.3385,61.4258,61.325,61.3385,14900.0
2008-06-02 15:35:00,91.27,91.36,91.22,91.29,25800.0,61.325,61.3855,61.2914,61.3385,25800.0
2008-06-02 15:40:00,91.27,91.42,91.2,91.41,32000.0,61.325,61.4258,61.278,61.4191,32000.0
2008-06-02 15:45:00,91.39,91.49,91.32,91.37,44300.0,61.4057,61.4728,61.3586,61.3922,44300.0
2008-06-02 15:50:00,91.36,91.46,91.35,91.44,40200.0,61.3855,61.4527,61.3788,61.4392,40200.0
2008-06-02 15:55:00,91.43,91.45,91.34,91.34,61700.0,61.4325,61.446,61.3721,61.3721,61700.0
2008-06-03 09:30:00,91.47,92.06,91.47,91.81,24200.0,61.4594,61.8558,61.4594,61.6879,24200.0
2008-06-03 09:35:00,91.83,91.83,91.42,91.42,12900.0,61.7013,61.7013,61.4258,61.4258,12900.0
2008-06-03 09:40:00,91.42,91.44,91.16,91.23,22500.0,61.4258,61.4392,61.2511,61.2981,22500.0
2008-06-03 09:45:00,91.22,91.24,90.92,91.01,25800.0,61.2914,61.3049,61.0899,61.1503,25800.0
2008-06-03 09:50:00,91.01,91.1,91.01,91.07,17400.0,61.1503,61.2108,61.1503,61.1906,17400.0
2008-06-03 09:55:00,91.07,91.19,91.05,91.15,21400.0,61.1906,61.2713,61.1772,61.2444,21400.0
2008-06-03 10:00:00,91.19,91.69,91.18,91.65,40000.0,61.2713,61.6072,61.2646,61.5803,40000.0
2008-06-03 10:05:00,91.65,91.73,91.57,91.57,28200.0,61.5803,61.6341,61.5266,61.5266,28200.0
2008-06-03 10:10:00,91.6,91.73,91.59,91.67,47800.0,61.5468,61.6341,61.54,61.5938,47800.0
2008-06-03 10:15:00,91.67,91.68,91.45,91.56,22700.0,61.5938,61.6005,61.446,61.5199,22700.0
2008-06-03 10:20:00,91.52,91.56,91.35,91.45,28400.0,61.493,61.5199,61.3788,61.446,28400.0
2008-06-03 10:25:00,91.45,91.48,91.29,91.29,29000.0,61.446,61.4661,61.3385,61.3385,29000.0
2008-06-03 10:30:00,91.29,91.3,91.01,91.04,17200.0,61.3385,61.3452,61.1503,61.1705,17200.0
2008-06-03 10:35:00,91.04,91.09,91.03,91.03,9100.0,61.1705,61.2041,61.1638,61.1638,9100.0
2008-06-03 10:40:00,91.05,91.14,91.01,91.01,16300.0,61.1772,61.2377,61.1503,61.1503,16300.0
2008-06-03 10:45:00,91.01,91.04,90.93,90.93,28800.0,61.1503,61.1705,61.0966,61.0966,28800.0
2008-06-03 10:50:00,90.96,91.18,90.95,91.18,17900.0,61.1167,61.2646,61.11,61.2646,17900.0
2008-06-03 10:55:00,91.18,91.24,91.17,91.17,25900.0,61.2646,61.3049,61.2578,61.2578,25900.0
2008-06-03 11:00:00,91.18,91.26,91.09,91.09,17500.0,61.2646,61.3183,61.2041,61.2041,17500.0
2008-06-03 11:05:00,91.04,91.15,91.04,91.04,18000.0,61.1705,61.2444,61.1705,61.1705,18000.0
2008-06-03 11:10:00,91.06,91.09,90.95,91.04,22100.0,61.1839,61.2041,61.11,61.1705,22100.0
2008-06-03 11:15:00,91.06,91.25,91.02,91.13,17200.0,61.1839,61.3116,61.157,61.231,17200.0
2008-06-03 11:20:00,91.14,91.16,91.04,91.06,9300.0,61.2377,61.2511,61.1705,61.1839,9300.0
2008-06-03 11:25:00,91.04,91.05,90.94,90.95,14800.0,61.1705,61.1772,61.1033,61.11,14800.0
2008-06-03 11:30:00,90.97,91.03,90.89,90.89,15200.0,61.1235,61.1638,61.0697,61.0697,15200.0
2008-06-03 11:35:00,90.88,90.9,90.76,90.79,13800.0,61.063,61.0764,60.9823,61.0025,13800.0
2008-06-03 11:40:00,90.8,90.87,90.79,90.84,11700.0,61.0092,61.0563,61.0025,61.0361,11700.0
2008-06-03 11:45:00,90.84,90.92,90.8,90.9,17200.0,61.0361,61.0899,61.0092,61.0764,17200.0
2008-06-03 11:50:00,90.89,90.9,90.75,90.76,17900.0,61.0697,61.0764,60.9756,60.9823,17900.0
2008-06-03 11:55:00,90.75,90.77,90.7,90.71,13100.0,60.9756,60.9891,60.942,60.9488,13100.0
2008-06-03 12:00:00,90.73,90.77,90.69,90.7,16200.0,60.9622,60.9891,60.9353,60.942,16200.0
2008-06-03 12:05:00,90.67,90.68,90.65,90.65,15700.0,60.9219,60.9286,60.9084,60.9084,15700.0
2008-06-03 12:10:00,90.65,90.67,90.61,90.63,11700.0,60.9084,60.9219,60.8816,60.895,11700.0
2008-06-03 12:15:00,90.62,90.7,90.61,90.64,21200.0,60.8883,60.942,60.8816,60.9017,21200.0
2008-06-03 12:20:00,90.63,90.63,90.5,90.5,12400.0,60.895,60.895,60.8077,60.8077,12400.0
2008-06-03 12:25:00,90.5,90.5,90.38,90.38,11900.0,60.8077,60.8077,60.727,60.727,11900.0
2008-06-03 12:30:00,90.37,90.37,90.28,90.32,15300.0,60.7203,60.7203,60.6598,60.6867,15300.0
2008-06-03 12:35:00,90.32,90.36,90.27,90.28,7700.0,60.6867,60.7136,60.6531,60.6598,7700.0
2008-06-03 12:40:00,90.31,90.32,90.2,90.2,15800.0,60.68,60.6867,60.6061,60.6061,15800.0
2008-06-03 12:45:00,90.2,90.23,90.14,90.17,14900.0,60.6061,60.6262,60.5658,60.5859,14900.0
2008-06-03 12:50:00,90.17,90.17,90.08,90.09,13200.0,60.5859,60.5859,60.5255,60.5322,13200.0
2008-06-03 12:55:00,90.09,90.11,89.92,89.97,22300.0,60.5322,60.5456,60.4179,60.4515,22300.0
2008-06-03 13:00:00,89.98,90.13,89.98,90.1,10700.0,60.4583,60.559,60.4583,60.5389,10700.0
2008-06-03 13:05:00,90.07,90.13,90.02,90.09,10500.0,60.5187,60.559,60.4851,60.5322,10500.0
2008-06-03 13:10:00,90.11,90.16,90.06,90.12,8000.0,60.5456,60.5792,60.512,60.5523,8000.0
2008-06-03 13:15:00,90.12,90.18,90.11,90.15,9000.0,60.5523,60.5926,60.5456,60.5725,9000.0
2008-06-03 13:20:00,90.19,90.22,90.15,90.16,11500.0,60.5994,60.6195,60.5725,60.5792,11500.0
2008-06-03 13:25:00,90.2,90.2,90.01,90.01,15300.0,60.6061,60.6061,60.4784,60.4784,15300.0
2008-06-03 13:30:00,90.0,90.01,89.7,89.72,46800.0,60.4717,60.4784,60.2701,60.2836,46800.0
2008-06-03 13:35:00,89.75,89.81,89.66,89.68,26700.0,60.3037,60.344,60.2433,60.2567,26700.0
2008-06-03 13:40:00,89.69,89.78,89.66,89.78,17600.0,60.2634,60.3239,60.2433,60.3239,17600.0
2008-06-03 13:45:00,89.78,89.79,89.5,89.52,43200.0,60.3239,60.3306,60.1357,60.1492,43200.0
2008-06-03 13:50:00,89.51,89.56,89.42,89.46,38300.0,60.1425,60.1761,60.082,60.1089,38300.0
2008-06-03 13:55:00,89.47,89.54,89.31,89.54,38900.0,60.1156,60.1626,60.0081,60.1626,38900.0
2008-06-03 14:00:00,89.53,89.62,89.46,89.59,14500.0,60.1559,60.2164,60.1089,60.1962,14500.0
2008-06-03 14:05:00,89.59,89.66,89.41,89.66,18100.0,60.1962,60.2433,60.0753,60.2433,18100.0
2008-06-03 14:10:00,89.66,89.72,89.64,89.67,11000.0,60.2433,60.2836,60.2298,60.25,11000.0
2008-06-03 14:15:00,89.67,89.67,89.44,89.44,19200.0,60.25,60.25,60.0954,60.0954,19200.0
2008-06-03 14:20:00,89.48,89.56,89.36,89.38,38300.0,60.1223,60.1761,60.0417,60.0551,38300.0
2008-06-03 14:25:00,89.4,89.41,89.21,89.25,23500.0,60.0686,60.0753,59.9409,59.9678,23500.0
2008-06-03 14:30:00,89.26,89.4,89.22,89.32,27200.0,59.9745,60.0686,59.9476,60.0148,27200.0
2008-06-03 14:35:00,89.32,89.47,89.29,89.3,15300.0,60.0148,60.1156,59.9946,60.0014,15300.0
2008-06-03 14:40:00,89.31,89.46,89.21,89.42,17000.0,60.0081,60.1089,59.9409,60.082,17000.0
2008-06-03 14:45:00,89.44,89.47,89.4,89.44,9200.0,60.0954,60.1156,60.0686,60.0954,9200.0
2008-06-03 14:50:00,89.46,89.56,89.42,89.5,17900.0,60.1089,60.1761,60.082,60.1357,17900.0
2008-06-03 14:55:00,89.48,89.6,89.48,89.6,16000.0,60.1223,60.2029,60.1223,60.2029,16000.0
2008-06-03 15:00:00,89.61,89.9,89.5,89.75,41000.0,60.2097,60.4045,60.1357,60.3037,41000.0
2008-06-03 15:05:00,89.77,89.99,89.71,89.96,46300.0,60.3172,60.465,60.2768,60.4448,46300.0
2008-06-03 15:10:00,89.96,89.97,89.82,89.91,25400.0,60.4448,60.4515,60.3508,60.4112,25400.0
2008-06-03 15:15:00,89.88,89.92,89.76,89.81,26500.0,60.3911,60.4179,60.3104,60.344,26500.0
2008-06-03 15:20:00,89.81,89.95,89.73,89.95,27000.0,60.344,60.4381,60.2903,60.4381,27000.0
2008-06-03 15:25:00,89.93,89.99,89.85,89.99,25200.0,60.4247,60.465,60.3709,60.465,25200.0
2008-06-03 15:30:00,89.97,90.19,89.85,90.13,46800.0,60.4515,60.5994,60.3709,60.559,46800.0
2008-06-03 15:35:00,90.11,90.21,90.01,90.12,39500.0,60.5456,60.6128,60.4784,60.5523,39500.0
2008-06-03 15:40:00,90.13,90.22,90.03,90.07,44100.0,60.559,60.6195,60.4919,60.5187,44100.0
2008-06-03 15:45:00,90.06,90.08,89.92,89.98,54000.0,60.512,60.5255,60.4179,60.4583,54000.0
2008-06-03 15:50:00,89.98,90.11,89.91,89.97,57300.0,60.4583,60.5456,60.4112,60.4515,57300.0
2008-06-03 15:55:00,89.96,89.99,89.83,89.83,59400.0,60.4448,60.465,60.3575,60.3575,59400.0
2008-06-04 09:30:00,89.75,90.1,89.62,89.99,13100.0,60.3037,60.5389,60.2164,60.465,13100.0
2008-06-04 09:35:00,90.04,90.07,89.54,89.65,15600.0,60.4986,60.5187,60.1626,60.2365,15600.0
2008-06-04 09:40:00,89.68,89.93,89.66,89.71,18100.0,60.2567,60.4247,60.2433,60.2768,18100.0
2008-06-04 09:45:00,89.63,89.79,89.56,89.69,16300.0,60.2231,60.3306,60.1761,60.2634,16300.0
2008-06-04 09:50:00,89.72,89.72,89.51,89.51,10800.0,60.2836,60.2836,60.1425,60.1425,10800.0
2008-06-04 09:55:00,89.51,89.54,89.35,89.54,8300.0,60.1425,60.1626,60.035,60.1626,8300.0
2008-06-04 10:00:00,89.58,89.67,89.4,89.56,22300.0,60.1895,60.25,60.0686,60.1761,22300.0
2008-06-04 10:05:00,89.56,89.56,89.41,89.49,24700.0,60.1761,60.1761,60.0753,60.129,24700.0
2008-06-04 10:10:00,89.53,89.53,89.36,89.38,21500.0,60.1559,60.1559,60.0417,60.0551,21500.0
2008-06-04 10:15:00,89.37,89.39,89.12,89.12,50500.0,60.0484,60.0618,59.8804,59.8804,50500.0
2008-06-04 10:20:00,89.12,89.25,89.05,89.19,45100.0,59.8804,59.9678,59.8334,59.9275,45100.0
2008-06-04 10:25:00,89.19,89.31,89.12,89.21,41100.0,59.9275,60.0081,59.8804,59.9409,41100.0
2008-06-04 10:30:00,89.17,89.21,89.0,89.01,33700.0,59.914,59.9409,59.7998,59.8065,33700.0
2008-06-04 10:35:00,89.03,89.32,88.92,89.0,37900.0,59.8199,60.0148,59.746,59.7998,37900.0
2008-06-04 10:40:00,89.03,89.03,88.83,88.83,57100.0,59.8199,59.8199,59.6856,59.6856,57100.0
2008-06-04 10:45:00,88.86,88.98,88.83,88.84,33400.0,59.7057,59.7864,59.6856,59.6923,33400.0
2008-06-04 10:50:00,88.84,89.03,88.84,89.0,16600.0,59.6923,59.8199,59.6923,59.7998,16600.0
2008-06-04 10:55:00,89.03,89.04,88.9,88.9,24500.0,59.8199,59.8267,59.7326,59.7326,24500.0
2008-06-04 11:00:00,88.92,88.95,88.9,88.93,19400.0,59.746,59.7662,59.7326,59.7528,19400.0
2008-06-04 11:05:00,88.94,89.06,88.93,89.06,22200.0,59.7595,59.8401,59.7528,59.8401,22200.0
2008-06-04 11:10:00,89.06,89.09,88.94,88.94,26400.0,59.8401,59.8603,59.7595,59.7595,26400.0
2008-06-04 11:15:00,88.97,89.07,88.97,89.0,11400.0,59.7796,59.8468,59.7796,59.7998,11400.0
2008-06-04 11:20:00,89.0,89.04,88.99,88.99,11200.0,59.7998,59.8267,59.7931,59.7931,11200.0
2008-06-04 11:25:00,88.99,88.99,88.92,88.97,12000.0,59.7931,59.7931,59.746,59.7796,12000.0
2008-06-04 11:30:00,88.97,88.97,88.91,88.92,15400.0,59.7796,59.7796,59.7393,59.746,15400.0
2008-06-04 11:35:00,88.92,88.94,88.89,88.94,6100.0,59.746,59.7595,59.7259,59.7595,6100.0
2008-06-04 11:40:00,88.93,88.93,88.77,88.83,44400.0,59.7528,59.7528,59.6453,59.6856,44400.0
2008-06-04 11:45:00,88.83,88.83,88.78,88.81,12700.0,59.6856,59.6856,59.652,59.6721,12700.0
2008-06-04 11:50:00,88.83,89.23,88.7,88.81,20700.0,59.6856,59.9543,59.5982,59.6721,20700.0
2008-06-04 11:55:00,88.83,88.85,88.81,88.84,15400.0,59.6856,59.699,59.6721,59.6923,15400.0
2008-06-04 12:00:00,88.84,88.85,88.76,88.79,15200.0,59.6923,59.699,59.6385,59.6587,15200.0
2008-06-04 12:05:00,88.81,88.81,88.73,88.76,13100.0,59.6721,59.6721,59.6184,59.6385,13100.0
2008-06-04 12:10:00,88.78,88.86,88.77,88.85,19600.0,59.652,59.7057,59.6453,59.699,19600.0
2008-06-04 12:15:00,88.84,88.87,88.84,88.86,18300.0,59.6923,59.7124,59.6923,59.7057,18300.0
2008-06-04 12:20:00,88.85,88.9,88.84,88.85,13800.0,59.699,59.7326,59.6923,59.699,13800.0
2008-06-04 12:25:00,88.85,88.87,88.77,88.82,13900.0,59.699,59.7124,59.6453,59.6788,13900.0
2008-06-04 12:30:00,88.82,88.93,88.8,88.93,4700.0,59.6788,59.7528,59.6654,59.7528,4700.0
2008-06-04 12:35:00,88.96,89.0,88.74,88.79,17400.0,59.7729,59.7998,59.6251,59.6587,17400.0
2008-06-04 12:40:00,88.8,88.84,88.68,88.7,14800.0,59.6654,59.6923,59.5848,59.5982,14800.0
2008-06-04 12:45:00,88.69,88.84,88.68,88.7,17700.0,59.5915,59.6923,59.5848,59.5982,17700.0
2008-06-04 12:50:00,88.69,88.84,88.69,88.79,14300.0,59.5915,59.6923,59.5915,59.6587,14300.0
2008-06-04 12:55:00,88.78,88.86,88.75,88.85,13200.0,59.652,59.7057,59.6318,59.699,13200.0
2008-06-04 13:00:00,88.83,88.88,88.79,88.83,10700.0,59.6856,59.7192,59.6587,59.6856,10700.0
2008-06-04 13:05:00,88.85,88.85,88.6,88.67,15600.0,59.699,59.699,59.531,59.5781,15600.0
2008-06-04 13:10:00,88.7,88.9,88.67,88.89,10400.0,59.5982,59.7326,59.5781,59.7259,10400.0
2008-06-04 13:15:00,88.87,88.88,88.83,88.83,5000.0,59.7124,59.7192,59.6856,59.6856,5000.0
2008-06-04 13:20:00,88.82,88.94,88.82,88.93,9000.0,59.6788,59.7595,59.6788,59.7528,9000.0
2008-06-04 13:25:00,88.9,89.05,88.9,89.05,5300.0,59.7326,59.8334,59.7326,59.8334,5300.0
2008-06-04 13:30:00,89.03,89.12,89.03,89.11,14900.0,59.8199,59.8804,59.8199,59.8737,14900.0
2008-06-04 13:35:00,89.09,89.14,88.99,88.99,7200.0,59.8603,59.8939,59.7931,59.7931,7200.0
2008-06-04 13:40:00,88.99,89.14,88.99,89.05,6300.0,59.7931,59.8939,59.7931,59.8334,6300.0
2008-06-04 13:45:00,89.03,89.06,88.97,89.0,7200.0,59.8199,59.8401,59.7796,59.7998,7200.0
2008-06-04 13:50:00,88.99,89.12,88.98,89.1,7900.0,59.7931,59.8804,59.7864,59.867,7900.0
2008-06-04 13:55:00,89.1,89.11,89.0,89.06,9800.0,59.867,59.8737,59.7998,59.8401,9800.0
2008-06-04 14:00:00,89.06,89.08,88.96,89.08,7100.0,59.8401,59.8535,59.7729,59.8535,7100.0
2008-06-04 14:05:00,89.06,89.09,88.95,88.97,7600.0,59.8401,59.8603,59.7662,59.7796,7600.0
2008-06-04 14:10:00,88.94,88.97,88.72,88.73,18300.0,59.7595,59.7796,59.6117,59.6184,18300.0
2008-06-04 14:15:00,88.74,88.81,88.65,88.67,14200.0,59.6251,59.6721,59.5646,59.5781,14200.0
2008-06-04 14:20:00,88.66,88.79,88.63,88.78,10000.0,59.5713,59.6587,59.5512,59.652,10000.0
2008-06-04 14:25:00,88.79,88.82,88.65,88.71,15700.0,59.6587,59.6788,59.5646,59.6049,15700.0
2008-06-04 14:30:00,88.7,88.77,88.62,88.73,15800.0,59.5982,59.6453,59.5445,59.6184,15800.0
2008-06-04 14:35:00,88.75,88.86,88.71,88.83,27600.0,59.6318,59.7057,59.6049,59.6856,27600.0
2008-06-04 14:40:00,88.83,88.87,88.78,88.85,19700.0,59.6856,59.7124,59.652,59.699,19700.0
2008-06-04 14:45:00,88.84,88.84,88.54,88.6,37100.0,59.6923,59.6923,59.4907,59.531,37100.0
2008-06-04 14:50:00,88.61,88.78,88.44,88.47,35900.0,59.5377,59.652,59.4235,59.4437,35900.0
2008-06-04 14:55:00,88.47,88.59,88.36,88.39,28800.0,59.4437,59.5243,59.3698,59.3899,28800.0
2008-06-04 15:00:00,88.4,88.63,88.32,88.55,30400.0,59.3966,59.5512,59.3429,59.4974,30400.0
2008-06-04 15:05:00,88.53,88.78,88.48,88.66,18400.0,59.484,59.652,59.4504,59.5713,18400.0
2008-06-04 15:10:00,88.67,88.74,88.46,88.57,20400.0,59.5781,59.6251,59.437,59.5109,20400.0
2008-06-04 15:15:00,88.59,88.92,88.56,88.75,38700.0,59.5243,59.746,59.5042,59.6318,38700.0
2008-06-04 15:20:00,88.74,88.88,88.64,88.87,22600.0,59.6251,59.7192,59.5579,59.7124,22600.0
2008-06-04 15:25:00,88.87,88.96,88.68,88.76,36800.0,59.7124,59.7729,59.5848,59.6385,36800.0
2008-06-04 15:30:00,88.77,88.91,88.63,88.85,28900.0,59.6453,59.7393,59.5512,59.699,28900.0
2008-06-04 15:35:00,88.84,88.96,88.84,88.9,22100.0,59.6923,59.7729,59.6923,59.7326,22100.0
2008-06-04 15:40:00,88.93,88.95,88.76,88.82,45500.0,59.7528,59.7662,59.6385,59.6788,45500.0
2008-06-04 15:45:00,88.82,89.06,88.79,88.98,78000.0,59.6788,59.8401,59.6587,59.7864,78000.0
2008-06-04 15:50:00,88.99,89.07,88.7,88.77,64500.0,59.7931,59.8468,59.5982,59.6453,64500.0
2008-06-04 15:55:00,88.76,88.81,88.67,88.75,104300.0,59.6385,59.6721,59.5781,59.6318,104300.0
2008-06-05 09:30:00,88.71,88.95,88.48,88.54,28100.0,59.6049,59.7662,59.4504,59.4907,28100.0
2008-06-05 09:35:00,88.53,88.57,88.24,88.56,18800.0,59.484,59.5109,59.2891,59.5042,18800.0
2008-06-05 09:40:00,88.55,88.7,88.38,88.59,19400.0,59.4974,59.5982,59.3832,59.5243,19400.0
2008-06-05 09:45:00,88.59,88.78,88.43,88.52,17300.0,59.5243,59.652,59.4168,59.4773,17300.0
2008-06-05 09:50:00,88.54,88.72,88.36,88.37,34200.0,59.4907,59.6117,59.3698,59.3765,34200.0
2008-06-05 09:55:00,88.39,88.53,88.32,88.52,31700.0,59.3899,59.484,59.3429,59.4773,31700.0
2008-06-05 10:00:00,88.51,88.51,88.03,88.08,33700.0,59.4706,59.4706,59.148,59.1816,33700.0
2008-06-05 10:05:00,88.07,88.19,88.07,88.16,33100.0,59.1749,59.2555,59.1749,59.2354,33100.0
2008-06-05 10:10:00,88.14,88.3,88.13,88.26,25900.0,59.222,59.3295,59.2152,59.3026,25900.0
2008-06-05 10:15:00,88.27,88.34,88.2,88.32,24900.0,59.3093,59.3563,59.2623,59.3429,24900.0
2008-06-05 10:20:00,88.32,88.4,88.26,88.37,123800.0,59.3429,59.3966,59.3026,59.3765,123800.0
2008-06-05 10:25:00,88.38,88.4,88.25,88.25,35500.0,59.3832,59.3966,59.2959,59.2959,35500.0
2008-06-05 10:30:00,88.28,88.29,88.23,88.26,30300.0,59.316,59.3227,59.2824,59.3026,30300.0
2008-06-05 10:35:00,88.27,88.29,88.18,88.23,33800.0,59.3093,59.3227,59.2488,59.2824,33800.0
2008-06-05 10:40:00,88.24,88.25,88.14,88.18,22000.0,59.2891,59.2959,59.222,59.2488,22000.0
2008-06-05 10:45:00,88.21,88.43,88.2,88.4,12400.0,59.269,59.4168,59.2623,59.3966,12400.0
2008-06-05 10:50:00,88.4,88.6,88.39,88.58,26700.0,59.3966,59.531,59.3899,59.5176,26700.0
2008-06-05 10:55:00,88.6,88.61,88.42,88.42,32400.0,59.531,59.5377,59.4101,59.4101,32400.0
2008-06-05 11:00:00,88.45,88.53,88.45,88.48,10700.0,59.4302,59.484,59.4302,59.4504,10700.0
2008-06-05 11:05:00,88.49,88.5,88.35,88.37,20200.0,59.4571,59.4638,59.3631,59.3765,20200.0
2008-06-05 11:10:00,88.35,88.37,88.26,88.32,18000.0,59.3631,59.3765,59.3026,59.3429,18000.0
2008-06-05 11:15:00,88.32,88.5,88.3,88.49,20800.0,59.3429,59.4638,59.3295,59.4571,20800.0
2008-06-05 11:20:00,88.49,88.5,88.31,88.36,20900.0,59.4571,59.4638,59.3362,59.3698,20900.0
2008-06-05 11:25:00,88.35,88.48,88.34,88.48,32300.0,59.3631,59.4504,59.3563,59.4504,32300.0
2008-06-05 11:30:00,88.45,88.49,88.35,88.39,15800.0,59.4302,59.4571,59.3631,59.3899,15800.0
2008-06-05 11:35:00,88.39,88.53,88.37,88.52,9600.0,59.3899,59.484,59.3765,59.4773,9600.0
2008-06-05 11:40:00,88.52,88.58,88.48,88.58,21400.0,59.4773,59.5176,59.4504,59.5176,21400.0
2008-06-05 11:45:00,88.58,88.67,88.58,88.67,27300.0,59.5176,59.5781,59.5176,59.5781,27300.0
2008-06-05 11:50:00,88.67,88.75,88.66,88.72,26500.0,59.5781,59.6318,59.5713,59.6117,26500.0
2008-06-05 11:55:00,88.73,88.78,88.71,88.77,33100.0,59.6184,59.652,59.6049,59.6453,33100.0
2008-06-05 12:00:00,88.77,88.92,88.75,88.86,35500.0,59.6453,59.746,59.6318,59.7057,35500.0
2008-06-05 12:05:00,88.81,88.81,88.72,88.76,9300.0,59.6721,59.6721,59.6117,59.6385,9300.0
2008-06-05 12:10:00,88.76,88.81,88.68,88.72,24500.0,59.6385,59.6721,59.5848,59.6117,24500.0
2008-06-05 12:15:00,88.77,88.85,88.72,88.85,9800.0,59.6453,59.699,59.6117,59.699,9800.0
2008-06-05 12:20:00,88.86,88.98,88.84,88.98,22700.0,59.7057,59.7864,59.6923,59.7864,22700.0
2008-06-05 12:25:00,88.98,89.04,88.9,88.94,19600.0,59.7864,59.8267,59.7326,59.7595,19600.0
2008-06-05 12:30:00,88.96,88.98,88.92,88.92,9300.0,59.7729,59.7864,59.746,59.746,9300.0
2008-06-05 12:35:00,88.94,88.94,88.89,88.92,7800.0,59.7595,59.7595,59.7259,59.746,7800.0
2008-06-05 12:40:00,88.91,88.96,88.88,88.95,17700.0,59.7393,59.7729,59.7192,59.7662,17700.0
2008-06-05 12:45:00,88.92,88.94,88.89,88.89,10400.0,59.746,59.7595,59.7259,59.7259,10400.0
2008-06-05 12:50:00,88.93,88.97,88.91,88.96,30400.0,59.7528,59.7796,59.7393,59.7729,30400.0
2008-06-05 12:55:00,88.96,89.11,88.95,89.08,16800.0,59.7729,59.8737,59.7662,59.8535,16800.0
2008-06-05 13:00:00,89.08,89.12,89.03,89.03,8000.0,59.8535,59.8804,59.8199,59.8199,8000.0
2008-06-05 13:05:00,89.03,89.1,88.99,89.04,15700.0,59.8199,59.867,59.7931,59.8267,15700.0
2008-06-05 13:10:00,89.03,89.07,89.01,89.03,6100.0,59.8199,59.8468,59.8065,59.8199,6100.0
2008-06-05 13:15:00,89.05,89.07,89.01,89.06,7500.0,59.8334,59.8468,59.8065,59.8401,7500.0
2008-06-05 13:20:00,89.07,89.08,88.91,88.96,14300.0,59.8468,59.8535,59.7393,59.7729,14300.0
2008-06-05 13:25:00,89.0,89.05,88.99,88.99,16500.0,59.7998,59.8334,59.7931,59.7931,16500.0
2008-06-05 13:30:00,88.99,89.01,88.95,88.99,11000.0,59.7931,59.8065,59.7662,59.7931,11000.0
2008-06-05 13:35:00,88.99,89.02,88.97,88.99,10100.0,59.7931,59.8132,59.7796,59.7931,10100.0
2008-06-05 13:40:00,89.0,89.03,88.98,89.0,17200.0,59.7998,59.8199,59.7864,59.7998,17200.0
2008-06-05 13:45:00,89.02,89.09,89.0,89.02,18500.0,59.8132,59.8603,59.7998,59.8132,18500.0
2008-06-05 13:50:00,89.01,89.04,88.92,88.95,14900.0,59.8065,59.8267,59.746,59.7662,14900.0
2008-06-05 13:55:00,88.95,88.99,88.95,88.98,6300.0,59.7662,59.7931,59.7662,59.7864,6300.0
2008-06-05 14:00:00,88.97,88.97,88.81,88.81,24900.0,59.7796,59.7796,59.6721,59.6721,24900.0
2008-06-05 14:05:00,88.8,88.87,88.78,88.87,16500.0,59.6654,59.7124,59.652,59.7124,16500.0
2008-06-05 14:10:00,88.87,88.97,88.86,88.94,9600.0,59.7124,59.7796,59.7057,59.7595,9600.0
2008-06-05 14:15:00,88.94,89.12,88.93,89.12,24400.0,59.7595,59.8804,59.7528,59.8804,24400.0
2008-06-05 14:20:00,89.11,89.11,88.87,88.96,49300.0,59.8737,59.8737,59.7124,59.7729,49300.0
2008-06-05 14:25:00,88.96,89.11,88.94,88.96,25400.0,59.7729,59.8737,59.7595,59.7729,25400.0
2008-06-05 14:30:00,88.97,89.03,88.86,88.99,32200.0,59.7796,59.8199,59.7057,59.7931,32200.0
2008-06-05 14:35:00,89.02,89.19,89.02,89.13,22500.0,59.8132,59.9275,59.8132,59.8871,22500.0
2008-06-05 14:40:00,89.11,89.13,89.05,89.1,14300.0,59.8737,59.8871,59.8334,59.867,14300.0
2008-06-05 14:45:00,89.14,89.26,89.12,89.21,31900.0,59.8939,59.9745,59.8804,59.9409,31900.0
2008-06-05 14:50:00,89.2,89.28,89.09,89.26,20700.0,59.9342,59.9879,59.8603,59.9745,20700.0
2008-06-05 14:55:00,89.27,89.32,89.24,89.3,22500.0,59.9812,60.0148,59.961,60.0014,22500.0
2008-06-05 15:00:00,89.32,89.33,89.17,89.25,23000.0,60.0148,60.0215,59.914,59.9678,23000.0
2008-06-05 15:05:00,89.24,89.54,89.24,89.52,37100.0,59.961,60.1626,59.961,60.1492,37100.0
2008-06-05 15:10:00,89.5,89.56,89.44,89.46,36700.0,60.1357,60.1761,60.0954,60.1089,36700.0
2008-06-05 15:15:00,89.46,89.52,89.41,89.44,36500.0,60.1089,60.1492,60.0753,60.0954,36500.0
2008-06-05 15:20:00,89.47,89.47,89.3,89.3,49800.0,60.1156,60.1156,60.0014,60.0014,49800.0
2008-06-05 15:25:00,89.31,89.4,89.21,89.3,41300.0,60.0081,60.0686,59.9409,60.0014,41300.0
2008-06-05 15:30:00,89.28,89.52,89.21,89.49,35000.0,59.9879,60.1492,59.9409,60.129,35000.0
2008-06-05 15:35:00,89.51,89.61,89.49,89.56,57000.0,60.1425,60.2097,60.129,60.1761,57000.0
2008-06-05 15:40:00,89.58,89.61,89.49,89.52,57700.0,60.1895,60.2097,60.129,60.1492,57700.0
2008-06-05 15:45:00,89.52,89.69,89.51,89.66,87000.0,60.1492,60.2634,60.1425,60.2433,87000.0
2008-06-05 15:50:00,89.67,89.72,89.57,89.58,76000.0,60.25,60.2836,60.1828,60.1895,76000.0
2008-06-05 15:55:00,89.58,89.71,89.54,89.54,69400.0,60.1895,60.2768,60.1626,60.1626,69400.0
2008-06-06 09:30:00,89.07,89.33,88.2,88.34,43200.0,59.8468,60.0215,59.2623,59.3563,43200.0
2008-06-06 09:35:00,88.31,88.38,88.01,88.2,38200.0,59.3362,59.3832,59.1346,59.2623,38200.0
2008-06-06 09:40:00,88.25,88.47,88.23,88.44,40500.0,59.2959,59.4437,59.2824,59.4235,40500.0
2008-06-06 09:45:00,88.49,88.65,88.46,88.62,22600.0,59.4571,59.5646,59.437,59.5445,22600.0
2008-06-06 09:50:00,88.59,88.68,88.39,88.66,22000.0,59.5243,59.5848,59.3899,59.5713,22000.0
2008-06-06 09:55:00,88.66,88.69,88.59,88.64,16800.0,59.5713,59.5915,59.5243,59.5579,16800.0
2008-06-06 10:00:00,88.62,88.62,88.16,88.19,52200.0,59.5445,59.5445,59.2354,59.2555,52200.0
2008-06-06 10:05:00,88.2,88.21,87.97,88.08,44600.0,59.2623,59.269,59.1077,59.1816,44600.0
2008-06-06 10:10:00,88.06,88.13,88.02,88.09,16300.0,59.1682,59.2152,59.1413,59.1884,16300.0
2008-06-06 10:15:00,88.1,88.15,88.0,88.06,59000.0,59.1951,59.2287,59.1279,59.1682,59000.0
2008-06-06 10:20:00,88.06,88.09,87.91,87.98,44400.0,59.1682,59.1884,59.0674,59.1144,44400.0
2008-06-06 10:25:00,87.98,88.01,87.76,87.78,44700.0,59.1144,59.1346,58.9666,58.9801,44700.0
2008-06-06 10:30:00,87.78,87.9,87.71,87.86,51200.0,58.9801,59.0607,58.933,59.0338,51200.0
2008-06-06 10:35:00,87.88,87.9,87.76,87.84,44200.0,59.0473,59.0607,58.9666,59.0204,44200.0
2008-06-06 10:40:00,87.81,87.82,87.65,87.73,30600.0,59.0002,59.0069,58.8927,58.9465,30600.0
2008-06-06 10:45:00,87.76,87.96,87.76,87.96,20100.0,58.9666,59.101,58.9666,59.101,20100.0
2008-06-06 10:50:00,87.97,88.0,87.93,87.97,14800.0,59.1077,59.1279,59.0809,59.1077,14800.0
2008-06-06 10:55:00,87.99,87.99,87.82,87.82,17300.0,59.1212,59.1212,59.0069,59.0069,17300.0
2008-06-06 11:00:00,87.8,87.83,87.63,87.69,22800.0,58.9935,59.0137,58.8793,58.9196,22800.0
2008-06-06 11:05:00,87.69,87.7,87.36,87.56,37200.0,58.9196,58.9263,58.6979,58.8322,37200.0
2008-06-06 11:10:00,87.58,87.62,87.47,87.52,23700.0,58.8457,58.8726,58.7718,58.8054,23700.0
2008-06-06 11:15:00,87.53,87.7,87.49,87.69,33400.0,58.8121,58.9263,58.7852,58.9196,33400.0
2008-06-06 11:20:00,87.69,87.77,87.68,87.73,8400.0,58.9196,58.9733,58.9129,58.9465,8400.0
2008-06-06 11:25:00,87.7,87.71,87.41,87.49,23700.0,58.9263,58.933,58.7315,58.7852,23700.0
2008-06-06 11:30:00,87.48,87.71,87.48,87.71,13400.0,58.7785,58.933,58.7785,58.933,13400.0
2008-06-06 11:35:00,87.69,88.01,87.66,87.94,16900.0,58.9196,59.1346,58.8994,59.0876,16900.0
2008-06-06 11:40:00,87.92,87.92,87.72,87.75,14000.0,59.0741,59.0741,58.9397,58.9599,14000.0
2008-06-06 11:45:00,87.75,87.89,87.75,87.8,17300.0,58.9599,59.054,58.9599,58.9935,17300.0
2008-06-06 11:50:00,87.8,87.92,87.8,87.91,12000.0,58.9935,59.0741,58.9935,59.0674,12000.0
2008-06-06 11:55:00,87.92,87.94,87.8,87.9,16200.0,59.0741,59.0876,58.9935,59.0607,16200.0
2008-06-06 12:00:00,87.86,87.88,87.84,87.85,11900.0,59.0338,59.0473,59.0204,59.0271,11900.0
2008-06-06 12:05:00,87.86,87.92,87.82,87.83,38200.0,59.0338,59.0741,59.0069,59.0137,38200.0
2008-06-06 12:10:00,87.83,87.98,87.83,87.94,24100.0,59.0137,59.1144,59.0137,59.0876,24100.0
2008-06-06 12:15:00,87.93,88.0,87.88,87.89,17800.0,59.0809,59.1279,59.0473,59.054,17800.0
2008-06-06 12:20:00,87.92,88.09,87.9,87.98,51500.0,59.0741,59.1884,59.0607,59.1144,51500.0
2008-06-06 12:25:00,87.98,88.05,87.84,87.87,62000.0,59.1144,59.1615,59.0204,59.0405,62000.0
2008-06-06 12:30:00,87.88,87.94,87.84,87.91,8800.0,59.0473,59.0876,59.0204,59.0674,8800.0
2008-06-06 12:35:00,87.94,88.2,87.86,88.12,17800.0,59.0876,59.2623,59.0338,59.2085,17800.0
2008-06-06 12:40:00,88.1,88.15,88.0,88.0,8300.0,59.1951,59.2287,59.1279,59.1279,8300.0
2008-06-06 12:45:00,88.0,88.18,88.0,88.14,11300.0,59.1279,59.2488,59.1279,59.222,11300.0
2008-06-06 12:50:00,88.12,88.12,87.88,87.97,14400.0,59.2085,59.2085,59.0473,59.1077,14400.0
2008-06-06 12:55:00,87.95,87.97,87.83,87.88,7400.0,59.0943,59.1077,59.0137,59.0473,7400.0
2008-06-06 13:00:00,87.92,87.96,87.67,87.71,19400.0,59.0741,59.101,58.9062,58.933,19400.0
2008-06-06 13:05:00,87.71,87.78,87.61,87.67,9500.0,58.933,58.9801,58.8658,58.9062,9500.0
2008-06-06 13:10:00,87.69,87.91,87.65,87.89,22000.0,58.9196,59.0674,58.8927,59.054,22000.0
2008-06-06 13:15:00,87.93,87.95,87.57,87.57,11300.0,59.0809,59.0943,58.839,58.839,11300.0
2008-06-06 13:20:00,87.59,87.79,87.59,87.77,15000.0,58.8524,58.9868,58.8524,58.9733,15000.0
2008-06-06 13:25:00,87.75,87.77,87.49,87.53,22400.0,58.9599,58.9733,58.7852,58.8121,22400.0
2008-06-06 13:30:00,87.53,87.64,87.45,87.61,14500.0,58.8121,58.886,58.7583,58.8658,14500.0
2008-06-06 13:35:00,87.64,87.69,87.53,87.54,19000.0,58.886,58.9196,58.8121,58.8188,19000.0
2008-06-06 13:40:00,87.54,87.65,87.54,87.58,6600.0,58.8188,58.8927,58.8188,58.8457,6600.0
2008-06-06 13:45:00,87.63,87.67,87.5,87.54,16300.0,58.8793,58.9062,58.7919,58.8188,16300.0
2008-06-06 13:50:00,87.54,87.56,87.31,87.37,18200.0,58.8188,58.8322,58.6643,58.7046,18200.0
2008-06-06 13:55:00,87.38,87.52,87.35,87.46,11000.0,58.7113,58.8054,58.6911,58.7651,11000.0
2008-06-06 14:00:00,87.48,87.48,87.37,87.38,17300.0,58.7785,58.7785,58.7046,58.7113,17300.0
2008-06-06 14:05:00,87.4,87.45,87.16,87.17,30900.0,58.7247,58.7583,58.5635,58.5702,30900.0
2008-06-06 14:10:00,87.17,87.22,86.97,87.0,33900.0,58.5702,58.6038,58.4358,58.456,33900.0
2008-06-06 14:15:00,86.99,87.14,86.89,87.1,41100.0,58.4493,58.55,58.3821,58.5232,41100.0
2008-06-06 14:20:00,87.12,87.22,86.94,86.97,38400.0,58.5366,58.6038,58.4157,58.4358,38400.0
2008-06-06 14:25:00,86.96,87.03,86.76,87.03,50600.0,58.4291,58.4761,58.2947,58.4761,50600.0
2008-06-06 14:30:00,86.99,87.16,86.98,87.03,9900.0,58.4493,58.5635,58.4425,58.4761,9900.0
2008-06-06 14:35:00,87.02,87.05,86.91,86.92,10900.0,58.4694,58.4896,58.3955,58.4022,10900.0
2008-06-06 14:40:00,86.94,87.12,86.93,87.11,9800.0,58.4157,58.5366,58.4089,58.5299,9800.0
2008-06-06 14:45:00,87.1,87.17,87.0,87.05,16900.0,58.5232,58.5702,58.456,58.4896,16900.0
2008-06-06 14:50:00,87.03,87.12,86.87,86.9,13600.0,58.4761,58.5366,58.3686,58.3888,13600.0
2008-06-06 14:55:00,86.87,86.98,86.84,86.87,14200.0,58.3686,58.4425,58.3485,58.3686,14200.0
2008-06-06 15:00:00,86.88,87.12,86.88,87.05,21200.0,58.3753,58.5366,58.3753,58.4896,21200.0
2008-06-06 15:05:00,87.05,87.34,87.02,87.34,17600.0,58.4896,58.6844,58.4694,58.6844,17600.0
2008-06-06 15:10:00,87.34,87.51,87.33,87.36,41600.0,58.6844,58.7986,58.6777,58.6979,41600.0
2008-06-06 15:15:00,87.35,87.38,87.05,87.23,44300.0,58.6911,58.7113,58.4896,58.6105,44300.0
2008-06-06 15:20:00,87.23,87.26,86.97,87.0,24400.0,58.6105,58.6307,58.4358,58.456,24400.0
2008-06-06 15:25:00,87.01,87.07,86.83,86.97,43300.0,58.4627,58.503,58.3418,58.4358,43300.0
2008-06-06 15:30:00,86.98,87.04,86.79,86.89,34600.0,58.4425,58.4829,58.3149,58.3821,34600.0
2008-06-06 15:35:00,86.89,87.1,86.83,87.01,50800.0,58.3821,58.5232,58.3418,58.4627,50800.0
2008-06-06 15:40:00,87.0,87.03,86.79,86.83,56000.0,58.456,58.4761,58.3149,58.3418,56000.0
2008-06-06 15:45:00,86.83,86.86,86.7,86.8,50400.0,58.3418,58.3619,58.2544,58.3216,50400.0
2008-06-06 15:50:00,86.79,86.87,86.7,86.8,65700.0,58.3149,58.3686,58.2544,58.3216,65700.0
2008-06-06 15:55:00,86.81,86.81,86.51,86.51,85800.0,58.3283,58.3283,58.1267,58.1267,85800.0
2008-06-09 09:30:00,86.65,86.98,86.56,86.59,42500.0,58.2208,58.4425,58.1603,58.1805,42500.0
2008-06-09 09:35:00,86.6,86.69,86.42,86.43,24400.0,58.1872,58.2477,58.0663,58.073,24400.0
2008-06-09 09:40:00,86.45,86.93,85.73,85.95,118100.0,58.0864,58.4089,57.6027,57.7505,118100.0
2008-06-09 09:45:00,85.95,86.0,85.73,85.89,37200.0,57.7505,57.7841,57.6027,57.7102,37200.0
2008-06-09 09:50:00,85.89,85.89,85.6,85.76,83100.0,57.7102,57.7102,57.5153,57.6228,83100.0
2008-06-09 09:55:00,85.76,85.76,85.65,85.71,80900.0,57.6228,57.6228,57.5489,57.5892,80900.0
2008-06-09 10:00:00,85.71,85.95,85.56,85.6,57500.0,57.5892,57.7505,57.4884,57.5153,57500.0
2008-06-09 10:05:00,85.61,85.64,85.43,85.44,52200.0,57.522,57.5422,57.4011,57.4078,52200.0
2008-06-09 10:10:00,85.46,85.49,85.25,85.3,63000.0,57.4212,57.4414,57.2801,57.3137,63000.0
2008-06-09 10:15:00,85.32,85.7,85.3,85.6,36200.0,57.3272,57.5825,57.3137,57.5153,36200.0
2008-06-09 10:20:00,85.61,85.72,85.39,85.44,42600.0,57.522,57.5959,57.3742,57.4078,42600.0
2008-06-09 10:25:00,85.45,85.51,85.39,85.43,19800.0,57.4145,57.4548,57.3742,57.4011,19800.0
2008-06-09 10:30:00,85.47,85.58,85.43,85.57,59000.0,57.428,57.5019,57.4011,57.4951,59000.0
2008-06-09 10:35:00,85.56,85.68,85.46,85.61,65600.0,57.4884,57.5691,57.4212,57.522,65600.0
2008-06-09 10:40:00,85.61,85.61,85.46,85.54,60800.0,57.522,57.522,57.4212,57.475,60800.0
2008-06-09 10:45:00,85.54,85.57,85.5,85.5,49200.0,57.475,57.4951,57.4481,57.4481,49200.0
2008-06-09 10:50:00,85.51,85.55,85.32,85.33,43000.0,57.4548,57.4817,57.3272,57.3339,43000.0
2008-06-09 10:55:00,85.33,85.47,85.33,85.45,17900.0,57.3339,57.428,57.3339,57.4145,17900.0
2008-06-09 11:00:00,85.44,85.57,85.38,85.57,38800.0,57.4078,57.4951,57.3675,57.4951,38800.0
2008-06-09 11:05:00,85.55,85.68,85.55,85.65,21200.0,57.4817,57.5691,57.4817,57.5489,21200.0
2008-06-09 11:10:00,85.65,85.88,85.65,85.78,16700.0,57.5489,57.7034,57.5489,57.6362,16700.0
2008-06-09 11:15:00,85.76,85.86,85.65,85.86,16000.0,57.6228,57.69,57.5489,57.69,16000.0
2008-06-09 11:20:00,85.81,86.07,85.81,86.02,14500.0,57.6564,57.8311,57.6564,57.7975,14500.0
2008-06-09 11:25:00,86.01,86.02,85.9,85.93,22200.0,57.7908,57.7975,57.7169,57.737,22200.0
2008-06-09 11:30:00,85.93,86.01,85.91,86.0,7500.0,57.737,57.7908,57.7236,57.7841,7500.0
2008-06-09 11:35:00,85.98,86.0,85.9,85.91,11000.0,57.7706,57.7841,57.7169,57.7236,11000.0
2008-06-09 11:40:00,85.91,85.91,85.71,85.74,27500.0,57.7236,57.7236,57.5892,57.6094,27500.0
2008-06-09 11:45:00,85.74,85.82,85.73,85.79,15200.0,57.6094,57.6631,57.6027,57.643,15200.0
2008-06-09 11:50:00,85.84,85.84,85.74,85.74,11100.0,57.6766,57.6766,57.6094,57.6094,11100.0
2008-06-09 11:55:00,85.74,85.74,85.65,85.68,9500.0,57.6094,57.6094,57.5489,57.5691,9500.0
2008-06-09 12:00:00,85.69,85.69,85.65,85.65,15500.0,57.5758,57.5758,57.5489,57.5489,15500.0
2008-06-09 12:05:00,85.66,85.74,85.65,85.72,24100.0,57.5556,57.6094,57.5489,57.5959,24100.0
2008-06-09 12:10:00,85.77,85.93,85.77,85.92,5000.0,57.6295,57.737,57.6295,57.7303,5000.0
2008-06-09 12:15:00,85.9,85.97,85.82,85.82,8500.0,57.7169,57.7639,57.6631,57.6631,8500.0
2008-06-09 12:20:00,85.82,86.04,85.82,86.04,8700.0,57.6631,57.8109,57.6631,57.8109,8700.0
2008-06-09 12:25:00,86.04,86.04,85.88,85.89,4700.0,57.8109,57.8109,57.7034,57.7102,4700.0
2008-06-09 12:30:00,85.9,85.9,85.81,85.81,7000.0,57.7169,57.7169,57.6564,57.6564,7000.0
2008-06-09 12:35:00,85.81,85.86,85.8,85.82,5300.0,57.6564,57.69,57.6497,57.6631,5300.0
2008-06-09 12:40:00,85.83,85.84,85.62,85.75,40000.0,57.6698,57.6766,57.5287,57.6161,40000.0
2008-06-09 12:45:00,85.75,85.82,85.75,85.81,5600.0,57.6161,57.6631,57.6161,57.6564,5600.0
2008-06-09 12:50:00,85.78,85.92,85.78,85.85,11100.0,57.6362,57.7303,57.6362,57.6833,11100.0
2008-06-09 12:55:00,85.87,85.87,85.75,85.81,9100.0,57.6967,57.6967,57.6161,57.6564,9100.0
2008-06-09 13:00:00,85.79,85.81,85.75,85.76,12300.0,57.643,57.6564,57.6161,57.6228,12300.0
2008-06-09 13:05:00,85.75,85.76,85.54,85.65,22000.0,57.6161,57.6228,57.475,57.5489,22000.0
2008-06-09 13:10:00,85.64,85.69,85.6,85.6,14600.0,57.5422,57.5758,57.5153,57.5153,14600.0
2008-06-09 13:15:00,85.61,85.63,85.47,85.62,52300.0,57.522,57.5355,57.428,57.5287,52300.0
2008-06-09 13:20:00,85.61,85.61,85.58,85.6,45000.0,57.522,57.522,57.5019,57.5153,45000.0
2008-06-09 13:25:00,85.6,85.68,85.6,85.62,33200.0,57.5153,57.5691,57.5153,57.5287,33200.0
2008-06-09 13:30:00,85.61,85.7,85.58,85.65,25100.0,57.522,57.5825,57.5019,57.5489,25100.0
2008-06-09 13:35:00,85.61,85.79,85.6,85.74,13500.0,57.522,57.643,57.5153,57.6094,13500.0
2008-06-09 13:40:00,85.75,85.75,85.6,85.65,24800.0,57.6161,57.6161,57.5153,57.5489,24800.0
2008-06-09 13:45:00,85.64,85.65,85.59,85.59,27100.0,57.5422,57.5489,57.5086,57.5086,27100.0
2008-06-09 13:50:00,85.59,85.64,85.55,85.64,49800.0,57.5086,57.5422,57.4817,57.5422,49800.0
2008-06-09 13:55:00,85.64,85.67,85.6,85.62,11900.0,57.5422,57.5623,57.5153,57.5287,11900.0
2008-06-09 14:00:00,85.62,85.67,85.6,85.67,34400.0,57.5287,57.5623,57.5153,57.5623,34400.0
2008-06-09 14:05:00,85.66,85.67,85.59,85.61,42500.0,57.5556,57.5623,57.5086,57.522,42500.0
2008-06-09 14:10:00,85.61,85.71,85.53,85.71,24000.0,57.522,57.5892,57.4683,57.5892,24000.0
2008-06-09 14:15:00,85.7,85.71,85.59,85.68,38700.0,57.5825,57.5892,57.5086,57.5691,38700.0
2008-06-09 14:20:00,85.68,85.68,85.62,85.65,26900.0,57.5691,57.5691,57.5287,57.5489,26900.0
2008-06-09 14:25:00,85.64,85.72,85.61,85.7,71100.0,57.5422,57.5959,57.522,57.5825,71100.0
2008-06-09 14:30:00,85.69,85.85,85.69,85.85,21100.0,57.5758,57.6833,57.5758,57.6833,21100.0
2008-06-09 14:35:00,85.86,86.04,85.86,86.04,34200.0,57.69,57.8109,57.69,57.8109,34200.0
2008-06-09 14:40:00,86.04,86.04,85.81,85.84,20000.0,57.8109,57.8109,57.6564,57.6766,20000.0
2008-06-09 14:45:00,85.86,85.96,85.8,85.88,23400.0,57.69,57.7572,57.6497,57.7034,23400.0
2008-06-09 14:50:00,85.9,85.91,85.78,85.78,26300.0,57.7169,57.7236,57.6362,57.6362,26300.0
2008-06-09 14:55:00,85.78,85.88,85.65,85.77,74500.0,57.6362,57.7034,57.5489,57.6295,74500.0
2008-06-09 15:00:00,85.79,85.89,85.77,85.8,68000.0,57.643,57.7102,57.6295,57.6497,68000.0
2008-06-09 15:05:00,85.8,85.87,85.77,85.81,67700.0,57.6497,57.6967,57.6295,57.6564,67700.0
2008-06-09 15:10:00,85.82,85.92,85.8,85.8,65600.0,57.6631,57.7303,57.6497,57.6497,65600.0
2008-06-09 15:15:00,85.79,85.84,85.75,85.83,69900.0,57.643,57.6766,57.6161,57.6698,69900.0
2008-06-09 15:20:00,85.82,85.91,85.8,85.86,92000.0,57.6631,57.7236,57.6497,57.69,92000.0
2008-06-09 15:25:00,85.86,86.0,85.84,85.99,49200.0,57.69,57.7841,57.6766,57.7773,49200.0
2008-06-09 15:30:00,86.01,86.09,85.9,86.01,64600.0,57.7908,57.8445,57.7169,57.7908,64600.0
2008-06-09 15:35:00,86.01,86.12,85.98,86.05,51100.0,57.7908,57.8647,57.7706,57.8177,51100.0
2008-06-09 15:40:00,86.05,86.34,86.0,86.28,53400.0,57.8177,58.0125,57.7841,57.9722,53400.0
2008-06-09 15:45:00,86.3,86.33,86.19,86.26,43300.0,57.9856,58.0058,57.9117,57.9588,43300.0
2008-06-09 15:50:00,86.25,86.31,86.16,86.21,65800.0,57.952,57.9924,57.8916,57.9252,65800.0
2008-06-09 15:55:00,86.21,86.25,86.13,86.2,58500.0,57.9252,57.952,57.8714,57.9185,58500.0
2008-06-10 09:30:00,85.4,86.1,85.4,85.69,33700.0,57.3809,57.8513,57.3809,57.5758,33700.0
2008-06-10 09:35:00,85.61,85.73,85.55,85.57,10100.0,57.522,57.6027,57.4817,57.4951,10100.0
2008-06-10 09:40:00,85.6,85.62,85.49,85.5,17000.0,57.5153,57.5287,57.4414,57.4481,17000.0
2008-06-10 09:45:00,85.47,85.62,85.44,85.56,19700.0,57.428,57.5287,57.4078,57.4884,19700.0
2008-06-10 09:50:00,85.56,85.62,85.54,85.61,23300.0,57.4884,57.5287,57.475,57.522,23300.0
2008-06-10 09:55:00,85.62,85.69,85.6,85.6,25100.0,57.5287,57.5758,57.5153,57.5153,25100.0
2008-06-10 10:00:00,85.6,85.75,85.57,85.62,18600.0,57.5153,57.6161,57.4951,57.5287,18600.0
2008-06-10 10:05:00,85.65,85.81,85.65,85.81,20200.0,57.5489,57.6564,57.5489,57.6564,20200.0
2008-06-10 10:10:00,85.82,86.07,85.79,86.0,18300.0,57.6631,57.8311,57.643,57.7841,18300.0
2008-06-10 10:15:00,85.99,86.07,85.88,86.0,14700.0,57.7773,57.8311,57.7034,57.7841,14700.0
2008-06-10 10:20:00,86.0,86.11,85.99,86.11,20900.0,57.7841,57.858,57.7773,57.858,20900.0
2008-06-10 10:25:00,86.11,86.12,85.99,85.99,24800.0,57.858,57.8647,57.7773,57.7773,24800.0
2008-06-10 10:30:00,85.99,86.08,85.94,86.04,18300.0,57.7773,57.8378,57.7438,57.8109,18300.0
2008-06-10 10:35:00,86.04,86.04,85.95,86.01,21600.0,57.8109,57.8109,57.7505,57.7908,21600.0
2008-06-10 10:40:00,86.02,86.07,85.95,86.02,12100.0,57.7975,57.8311,57.7505,57.7975,12100.0
2008-06-10 10:45:00,86.03,86.09,85.99,86.0,9000.0,57.8042,57.8445,57.7773,57.7841,9000.0
2008-06-10 10:50:00,85.99,85.99,85.82,85.83,31700.0,57.7773,57.7773,57.6631,57.6698,31700.0
2008-06-10 10:55:00,85.83,86.09,85.83,85.93,18500.0,57.6698,57.8445,57.6698,57.737,18500.0
2008-06-10 11:00:00,85.95,86.09,85.84,85.92,39800.0,57.7505,57.8445,57.6766,57.7303,39800.0
2008-06-10 11:05:00,85.92,85.94,85.75,85.89,24400.0,57.7303,57.7438,57.6161,57.7102,24400.0
2008-06-10 11:10:00,85.92,85.95,85.85,85.87,9000.0,57.7303,57.7505,57.6833,57.6967,9000.0
2008-06-10 11:15:00,85.89,85.94,85.83,85.93,13300.0,57.7102,57.7438,57.6698,57.737,13300.0
2008-06-10 11:20:00,85.88,85.89,85.8,85.8,10900.0,57.7034,57.7102,57.6497,57.6497,10900.0
2008-06-10 11:25:00,85.84,85.89,85.7,85.76,26300.0,57.6766,57.7102,57.5825,57.6228,26300.0
2008-06-10 11:30:00,85.79,86.04,85.79,85.93,27800.0,57.643,57.8109,57.643,57.737,27800.0
2008-06-10 11:35:00,85.93,85.98,85.89,85.91,38000.0,57.737,57.7706,57.7102,57.7236,38000.0
2008-06-10 11:40:00,85.93,86.09,85.9,86.04,47300.0,57.737,57.8445,57.7169,57.8109,47300.0
2008-06-10 11:45:00,86.05,86.19,85.99,86.17,25900.0,57.8177,57.9117,57.7773,57.8983,25900.0
2008-06-10 11:50:00,86.19,86.24,86.07,86.09,16100.0,57.9117,57.9453,57.8311,57.8445,16100.0
2008-06-10 11:55:00,86.09,86.33,86.09,86.3,26200.0,57.8445,58.0058,57.8445,57.9856,26200.0
2008-06-10 12:00:00,86.28,86.32,86.15,86.32,29700.0,57.9722,57.9991,57.8849,57.9991,29700.0
2008-06-10 12:05:00,86.31,86.44,86.27,86.33,21300.0,57.9924,58.0797,57.9655,58.0058,21300.0
2008-06-10 12:10:00,86.38,86.6,86.36,86.45,25300.0,58.0394,58.1872,58.026,58.0864,25300.0
2008-06-10 12:15:00,86.46,86.5,86.33,86.35,30300.0,58.0931,58.12,58.0058,58.0192,30300.0
2008-06-10 12:20:00,86.35,86.64,86.31,86.56,24900.0,58.0192,58.2141,57.9924,58.1603,24900.0
2008-06-10 12:25:00,86.57,86.57,86.47,86.51,27000.0,58.1671,58.1671,58.0999,58.1267,27000.0
2008-06-10 12:30:00,86.51,86.55,86.39,86.42,54300.0,58.1267,58.1536,58.0461,58.0663,54300.0
2008-06-10 12:35:00,86.42,86.52,86.39,86.42,19600.0,58.0663,58.1335,58.0461,58.0663,19600.0
2008-06-10 12:40:00,86.42,86.45,86.25,86.3,30000.0,58.0663,58.0864,57.952,57.9856,30000.0
2008-06-10 12:45:00,86.3,86.41,86.28,86.41,13800.0,57.9856,58.0596,57.9722,58.0596,13800.0
2008-06-10 12:50:00,86.38,86.46,86.37,86.44,16800.0,58.0394,58.0931,58.0327,58.0797,16800.0
2008-06-10 12:55:00,86.44,86.48,86.31,86.32,10200.0,58.0797,58.1066,57.9924,57.9991,10200.0
2008-06-10 13:00:00,86.32,86.32,86.21,86.29,21100.0,57.9991,57.9991,57.9252,57.9789,21100.0
2008-06-10 13:05:00,86.29,86.35,86.24,86.3,42500.0,57.9789,58.0192,57.9453,57.9856,42500.0
2008-06-10 13:10:00,86.3,86.59,86.3,86.57,27500.0,57.9856,58.1805,57.9856,58.1671,27500.0
2008-06-10 13:15:00,86.59,86.63,86.45,86.52,9700.0,58.1805,58.2074,58.0864,58.1335,9700.0
2008-06-10 13:20:00,86.49,86.57,86.42,86.45,17700.0,58.1133,58.1671,58.0663,58.0864,17700.0
2008-06-10 13:25:00,86.45,86.55,86.44,86.54,22100.0,58.0864,58.1536,58.0797,58.1469,22100.0
2008-06-10 13:30:00,86.55,86.56,86.26,86.31,37100.0,58.1536,58.1603,57.9588,57.9924,37100.0
2008-06-10 13:35:00,86.3,86.34,86.28,86.3,12900.0,57.9856,58.0125,57.9722,57.9856,12900.0
2008-06-10 13:40:00,86.3,86.33,86.21,86.24,31100.0,57.9856,58.0058,57.9252,57.9453,31100.0
2008-06-10 13:45:00,86.24,86.27,86.11,86.14,26600.0,57.9453,57.9655,57.858,57.8781,26600.0
2008-06-10 13:50:00,86.13,86.31,86.12,86.23,13900.0,57.8714,57.9924,57.8647,57.9386,13900.0
2008-06-10 13:55:00,86.24,86.34,86.23,86.32,41300.0,57.9453,58.0125,57.9386,57.9991,41300.0
2008-06-10 14:00:00,86.32,86.33,86.09,86.13,37900.0,57.9991,58.0058,57.8445,57.8714,37900.0
2008-06-10 14:05:00,86.13,86.2,85.99,86.02,37600.0,57.8714,57.9185,57.7773,57.7975,37600.0
2008-06-10 14:10:00,86.03,86.06,86.02,86.06,39800.0,57.8042,57.8244,57.7975,57.8244,39800.0
2008-06-10 14:15:00,86.05,86.06,85.9,85.93,32600.0,57.8177,57.8244,57.7169,57.737,32600.0
2008-06-10 14:20:00,85.94,86.03,85.93,85.93,21200.0,57.7438,57.8042,57.737,57.737,21200.0
2008-06-10 14:25:00,85.93,86.03,85.92,85.99,37600.0,57.737,57.8042,57.7303,57.7773,37600.0
2008-06-10 14:30:00,85.98,86.0,85.98,85.99,36200.0,57.7706,57.7841,57.7706,57.7773,36200.0
2008-06-10 14:35:00,85.99,86.01,85.9,85.98,38000.0,57.7773,57.7908,57.7169,57.7706,38000.0
2008-06-10 14:40:00,85.98,86.03,85.95,85.95,29800.0,57.7706,57.8042,57.7505,57.7505,29800.0
2008-06-10 14:45:00,85.95,86.04,85.95,85.95,28100.0,57.7505,57.8109,57.7505,57.7505,28100.0
2008-06-10 14:50:00,85.95,85.96,85.84,85.89,26700.0,57.7505,57.7572,57.6766,57.7102,26700.0
2008-06-10 14:55:00,85.88,86.12,85.87,86.12,33000.0,57.7034,57.8647,57.6967,57.8647,33000.0
2008-06-10 15:00:00,86.15,86.3,86.15,86.21,14800.0,57.8849,57.9856,57.8849,57.9252,14800.0
2008-06-10 15:05:00,86.22,86.28,86.21,86.28,17000.0,57.9319,57.9722,57.9252,57.9722,17000.0
2008-06-10 15:10:00,86.28,86.33,86.24,86.33,8300.0,57.9722,58.0058,57.9453,58.0058,8300.0
2008-06-10 15:15:00,86.32,86.32,86.18,86.22,31100.0,57.9991,57.9991,57.905,57.9319,31100.0
2008-06-10 15:20:00,86.23,86.34,86.2,86.3,21300.0,57.9386,58.0125,57.9185,57.9856,21300.0
2008-06-10 15:25:00,86.27,86.34,86.23,86.26,20600.0,57.9655,58.0125,57.9386,57.9588,20600.0
2008-06-10 15:30:00,86.26,86.4,86.26,86.28,37300.0,57.9588,58.0528,57.9588,57.9722,37300.0
2008-06-10 15:35:00,86.28,86.36,86.27,86.28,28800.0,57.9722,58.026,57.9655,57.9722,28800.0
2008-06-10 15:40:00,86.28,86.37,86.23,86.29,60900.0,57.9722,58.0327,57.9386,57.9789,60900.0
2008-06-10 15:45:00,86.3,86.39,86.3,86.35,38300.0,57.9856,58.0461,57.9856,58.0192,38300.0
2008-06-10 15:50:00,86.35,86.35,86.17,86.19,43300.0,58.0192,58.0192,57.8983,57.9117,43300.0
2008-06-10 15:55:00,86.17,86.18,85.99,86.03,44900.0,57.8983,57.905,57.7773,57.8042,44900.0
2008-06-11 09:30:00,85.5,86.31,85.5,85.8,51300.0,57.4481,57.9924,57.4481,57.6497,51300.0
2008-06-11 09:35:00,85.83,86.17,85.7,86.14,8400.0,57.6698,57.8983,57.5825,57.8781,8400.0
2008-06-11 09:40:00,86.15,86.21,85.6,85.77,26800.0,57.8849,57.9252,57.5153,57.6295,26800.0
2008-06-11 09:45:00,85.74,86.03,85.74,85.97,11300.0,57.6094,57.8042,57.6094,57.7639,11300.0
2008-06-11 09:50:00,85.95,86.02,85.7,85.88,17200.0,57.7505,57.7975,57.5825,57.7034,17200.0
2008-06-11 09:55:00,85.91,86.02,85.87,86.01,29600.0,57.7236,57.7975,57.6967,57.7908,29600.0
2008-06-11 10:00:00,86.0,86.09,85.74,85.81,23200.0,57.7841,57.8445,57.6094,57.6564,23200.0
2008-06-11 10:05:00,85.81,85.84,85.7,85.75,28600.0,57.6564,57.6766,57.5825,57.6161,28600.0
2008-06-11 10:10:00,85.78,85.78,85.4,85.65,35000.0,57.6362,57.6362,57.3809,57.5489,35000.0
2008-06-11 10:15:00,85.7,85.79,85.61,85.65,30000.0,57.5825,57.643,57.522,57.5489,30000.0
2008-06-11 10:20:00,85.66,85.72,85.53,85.53,28300.0,57.5556,57.5959,57.4683,57.4683,28300.0
2008-06-11 10:25:00,85.54,85.54,85.28,85.28,34300.0,57.475,57.475,57.3003,57.3003,34300.0
2008-06-11 10:30:00,85.28,85.33,85.2,85.2,45400.0,57.3003,57.3339,57.2465,57.2465,45400.0
2008-06-11 10:35:00,85.2,85.32,85.0,85.11,91500.0,57.2465,57.3272,57.1122,57.1861,91500.0
2008-06-11 10:40:00,85.12,85.13,85.02,85.06,27600.0,57.1928,57.1995,57.1256,57.1525,27600.0
2008-06-11 10:45:00,85.12,85.5,85.12,85.42,16400.0,57.1928,57.4481,57.1928,57.3944,16400.0
2008-06-11 10:50:00,85.43,85.43,85.25,85.28,26400.0,57.4011,57.4011,57.2801,57.3003,26400.0
2008-06-11 10:55:00,85.24,85.36,85.16,85.36,28600.0,57.2734,57.354,57.2197,57.354,28600.0
2008-06-11 11:00:00,85.33,85.37,85.12,85.17,23000.0,57.3339,57.3608,57.1928,57.2264,23000.0
2008-06-11 11:05:00,85.16,85.21,85.15,85.19,10400.0,57.2197,57.2533,57.2129,57.2398,10400.0
2008-06-11 11:10:00,85.18,85.36,85.18,85.34,12400.0,57.2331,57.354,57.2331,57.3406,12400.0
2008-06-11 11:15:00,85.38,85.53,85.38,85.42,50800.0,57.3675,57.4683,57.3675,57.3944,50800.0
2008-06-11 11:20:00,85.42,85.42,85.23,85.23,22900.0,57.3944,57.3944,57.2667,57.2667,22900.0
2008-06-11 11:25:00,85.25,85.27,84.9,85.0,46300.0,57.2801,57.2936,57.045,57.1122,46300.0
2008-06-11 11:30:00,84.99,85.12,84.92,85.11,46700.0,57.1054,57.1928,57.0584,57.1861,46700.0
2008-06-11 11:35:00,85.12,85.3,85.12,85.28,18700.0,57.1928,57.3137,57.1928,57.3003,18700.0
2008-06-11 11:40:00,85.27,85.34,85.25,85.29,21500.0,57.2936,57.3406,57.2801,57.307,21500.0
2008-06-11 11:45:00,85.29,85.31,85.07,85.16,16500.0,57.307,57.3205,57.1592,57.2197,16500.0
2008-06-11 11:50:00,85.2,85.32,85.07,85.31,8000.0,57.2465,57.3272,57.1592,57.3205,8000.0
2008-06-11 11:55:00,85.32,85.35,85.28,85.3,4000.0,57.3272,57.3473,57.3003,57.3137,4000.0
2008-06-11 12:00:00,85.31,85.37,85.22,85.37,12600.0,57.3205,57.3608,57.26,57.3608,12600.0
2008-06-11 12:05:00,85.36,85.46,85.3,85.43,8000.0,57.354,57.4212,57.3137,57.4011,8000.0
2008-06-11 12:10:00,85.44,85.45,85.36,85.4,19200.0,57.4078,57.4145,57.354,57.3809,19200.0
2008-06-11 12:15:00,85.38,85.49,85.32,85.38,45700.0,57.3675,57.4414,57.3272,57.3675,45700.0
2008-06-11 12:20:00,85.38,85.5,85.38,85.47,11400.0,57.3675,57.4481,57.3675,57.428,11400.0
2008-06-11 12:25:00,85.44,85.49,85.39,85.39,29900.0,57.4078,57.4414,57.3742,57.3742,29900.0
2008-06-11 12:30:00,85.37,85.43,85.34,85.39,17400.0,57.3608,57.4011,57.3406,57.3742,17400.0
2008-06-11 12:35:00,85.39,85.49,85.39,85.4,15300.0,57.3742,57.4414,57.3742,57.3809,15300.0
2008-06-11 12:40:00,85.38,85.38,85.24,85.26,28300.0,57.3675,57.3675,57.2734,57.2869,28300.0
2008-06-11 12:45:00,85.23,85.38,85.23,85.32,15600.0,57.2667,57.3675,57.2667,57.3272,15600.0
2008-06-11 12:50:00,85.31,85.32,85.28,85.3,13600.0,57.3205,57.3272,57.3003,57.3137,13600.0
2008-06-11 12:55:00,85.3,85.42,85.3,85.4,13900.0,57.3137,57.3944,57.3137,57.3809,13900.0
2008-06-11 13:00:00,85.42,85.5,85.26,85.5,17900.0,57.3944,57.4481,57.2869,57.4481,17900.0
2008-06-11 13:05:00,85.5,85.51,85.35,85.42,13900.0,57.4481,57.4548,57.3473,57.3944,13900.0
2008-06-11 13:10:00,85.42,85.42,85.35,85.37,16800.0,57.3944,57.3944,57.3473,57.3608,16800.0
2008-06-11 13:15:00,85.36,85.37,85.22,85.23,39000.0,57.354,57.3608,57.26,57.2667,39000.0
2008-06-11 13:20:00,85.23,85.24,85.2,85.2,16500.0,57.2667,57.2734,57.2465,57.2465,16500.0
2008-06-11 13:25:00,85.2,85.29,85.2,85.25,8700.0,57.2465,57.307,57.2465,57.2801,8700.0
2008-06-11 13:30:00,85.23,85.24,85.16,85.17,15200.0,57.2667,57.2734,57.2197,57.2264,15200.0
2008-06-11 13:35:00,85.2,85.3,85.16,85.21,10000.0,57.2465,57.3137,57.2197,57.2533,10000.0
2008-06-11 13:40:00,85.21,85.42,85.21,85.38,9900.0,57.2533,57.3944,57.2533,57.3675,9900.0
2008-06-11 13:45:00,85.38,85.44,85.26,85.28,16500.0,57.3675,57.4078,57.2869,57.3003,16500.0
2008-06-11 13:50:00,85.28,85.3,85.25,85.29,12700.0,57.3003,57.3137,57.2801,57.307,12700.0
2008-06-11 13:55:00,85.29,85.53,85.28,85.51,16500.0,57.307,57.4683,57.3003,57.4548,16500.0
2008-06-11 14:00:00,85.52,85.62,85.3,85.51,21800.0,57.4616,57.5287,57.3137,57.4548,21800.0
2008-06-11 14:05:00,85.55,85.61,85.44,85.59,32200.0,57.4817,57.522,57.4078,57.5086,32200.0
2008-06-11 14:10:00,85.59,85.68,85.45,85.56,15900.0,57.5086,57.5691,57.4145,57.4884,15900.0
2008-06-11 14:15:00,85.58,85.62,85.54,85.56,10300.0,57.5019,57.5287,57.475,57.4884,10300.0
2008-06-11 14:20:00,85.53,85.68,85.52,85.59,12800.0,57.4683,57.5691,57.4616,57.5086,12800.0
2008-06-11 14:25:00,85.6,85.68,85.45,85.48,9600.0,57.5153,57.5691,57.4145,57.4347,9600.0
2008-06-11 14:30:00,85.45,85.55,85.44,85.46,20900.0,57.4145,57.4817,57.4078,57.4212,20900.0
2008-06-11 14:35:00,85.45,85.46,85.3,85.36,21600.0,57.4145,57.4212,57.3137,57.354,21600.0
2008-06-11 14:40:00,85.35,85.45,85.34,85.4,13500.0,57.3473,57.4145,57.3406,57.3809,13500.0
2008-06-11 14:45:00,85.42,85.46,85.36,85.36,14800.0,57.3944,57.4212,57.354,57.354,14800.0
2008-06-11 14:50:00,85.36,85.39,85.3,85.36,10900.0,57.354,57.3742,57.3137,57.354,10900.0
2008-06-11 14:55:00,85.34,85.36,85.3,85.31,28800.0,57.3406,57.354,57.3137,57.3205,28800.0
2008-06-11 15:00:00,85.3,85.34,85.25,85.27,17600.0,57.3137,57.3406,57.2801,57.2936,17600.0
2008-06-11 15:05:00,85.32,85.4,85.31,85.36,21000.0,57.3272,57.3809,57.3205,57.354,21000.0
2008-06-11 15:10:00,85.36,85.41,85.32,85.37,55600.0,57.354,57.3876,57.3272,57.3608,55600.0
2008-06-11 15:15:00,85.36,85.42,85.33,85.33,65900.0,57.354,57.3944,57.3339,57.3339,65900.0
2008-06-11 15:20:00,85.33,85.47,85.31,85.42,42500.0,57.3339,57.428,57.3205,57.3944,42500.0
2008-06-11 15:25:00,85.4,85.45,85.26,85.43,30000.0,57.3809,57.4145,57.2869,57.4011,30000.0
2008-06-11 15:30:00,85.41,85.49,85.34,85.4,36500.0,57.3876,57.4414,57.3406,57.3809,36500.0
2008-06-11 15:35:00,85.41,85.41,85.31,85.34,38300.0,57.3876,57.3876,57.3205,57.3406,38300.0
2008-06-11 15:40:00,85.34,85.42,85.25,85.3,37200.0,57.3406,57.3944,57.2801,57.3137,37200.0
2008-06-11 15:45:00,85.31,85.32,85.28,85.31,61700.0,57.3205,57.3272,57.3003,57.3205,61700.0
2008-06-11 15:50:00,85.3,85.37,85.28,85.31,90900.0,57.3137,57.3608,57.3003,57.3205,90900.0
2008-06-11 15:55:00,85.31,85.41,85.31,85.39,147000.0,57.3205,57.3876,57.3205,57.3742,147000.0
2008-06-12 09:30:00,85.82,85.98,85.65,85.66,37900.0,57.6631,57.7706,57.5489,57.5556,37900.0
2008-06-12 09:35:00,85.62,86.29,85.61,86.21,23900.0,57.5287,57.9789,57.522,57.9252,23900.0
2008-06-12 09:40:00,86.23,86.59,86.22,86.49,20900.0,57.9386,58.1805,57.9319,58.1133,20900.0
2008-06-12 09:45:00,86.49,86.64,86.32,86.32,12000.0,58.1133,58.2141,57.9991,57.9991,12000.0
2008-06-12 09:50:00,86.3,86.64,86.29,86.57,17700.0,57.9856,58.2141,57.9789,58.1671,17700.0
2008-06-12 09:55:00,86.59,86.64,86.5,86.6,16700.0,58.1805,58.2141,58.12,58.1872,16700.0
2008-06-12 10:00:00,86.6,86.81,86.59,86.81,21200.0,58.1872,58.3283,58.1805,58.3283,21200.0
2008-06-12 10:05:00,86.8,86.86,86.71,86.8,29800.0,58.3216,58.3619,58.2611,58.3216,29800.0
2008-06-12 10:10:00,86.8,86.8,86.58,86.66,26000.0,58.3216,58.3216,58.1738,58.2275,26000.0
2008-06-12 10:15:00,86.66,86.66,86.39,86.4,15000.0,58.2275,58.2275,58.0461,58.0528,15000.0
2008-06-12 10:20:00,86.39,86.39,86.13,86.18,21400.0,58.0461,58.0461,57.8714,57.905,21400.0
2008-06-12 10:25:00,86.16,86.26,86.11,86.25,19000.0,57.8916,57.9588,57.858,57.952,19000.0
2008-06-12 10:30:00,86.27,86.29,86.23,86.25,10700.0,57.9655,57.9789,57.9386,57.952,10700.0
2008-06-12 10:35:00,86.24,86.3,86.18,86.28,19600.0,57.9453,57.9856,57.905,57.9722,19600.0
2008-06-12 10:40:00,86.26,86.3,86.17,86.2,14000.0,57.9588,57.9856,57.8983,57.9185,14000.0
2008-06-12 10:45:00,86.22,86.22,86.14,86.18,17500.0,57.9319,57.9319,57.8781,57.905,17500.0
2008-06-12 10:50:00,86.19,86.21,86.13,86.2,14400.0,57.9117,57.9252,57.8714,57.9185,14400.0
2008-06-12 10:55:00,86.19,86.25,86.17,86.2,13900.0,57.9117,57.952,57.8983,57.9185,13900.0
2008-06-12 11:00:00,86.19,86.33,86.19,86.33,24900.0,57.9117,58.0058,57.9117,58.0058,24900.0
2008-06-12 11:05:00,86.33,86.36,86.14,86.14,12700.0,58.0058,58.026,57.8781,57.8781,12700.0
2008-06-12 11:10:00,86.15,86.33,86.15,86.33,17800.0,57.8849,58.0058,57.8849,58.0058,17800.0
2008-06-12 11:15:00,86.34,86.4,86.3,86.34,19400.0,58.0125,58.0528,57.9856,58.0125,19400.0
2008-06-12 11:20:00,86.33,86.55,86.31,86.49,13400.0,58.0058,58.1536,57.9924,58.1133,13400.0
2008-06-12 11:25:00,86.48,86.51,86.29,86.42,19600.0,58.1066,58.1267,57.9789,58.0663,19600.0
2008-06-12 11:30:00,86.43,86.5,86.35,86.43,10400.0,58.073,58.12,58.0192,58.073,10400.0
2008-06-12 11:35:00,86.43,86.51,86.39,86.48,10500.0,58.073,58.1267,58.0461,58.1066,10500.0
2008-06-12 11:40:00,86.49,86.49,86.21,86.22,25700.0,58.1133,58.1133,57.9252,57.9319,25700.0
2008-06-12 11:45:00,86.22,86.29,86.19,86.23,24200.0,57.9319,57.9789,57.9117,57.9386,24200.0
2008-06-12 11:50:00,86.25,86.29,86.19,86.21,10600.0,57.952,57.9789,57.9117,57.9252,10600.0
2008-06-12 11:55:00,86.22,86.27,86.16,86.17,13300.0,57.9319,57.9655,57.8916,57.8983,13300.0
2008-06-12 12:00:00,86.17,86.17,85.98,85.99,25200.0,57.8983,57.8983,57.7706,57.7773,25200.0
2008-06-12 12:05:00,86.0,86.12,86.0,86.06,14800.0,57.7841,57.8647,57.7841,57.8244,14800.0
2008-06-12 12:10:00,86.06,86.1,85.96,85.98,10300.0,57.8244,57.8513,57.7572,57.7706,10300.0
2008-06-12 12:15:00,85.98,86.0,85.85,85.9,14600.0,57.7706,57.7841,57.6833,57.7169,14600.0
2008-06-12 12:20:00,85.9,85.96,85.88,85.92,7400.0,57.7169,57.7572,57.7034,57.7303,7400.0
2008-06-12 12:25:00,85.92,86.01,85.9,85.94,11500.0,57.7303,57.7908,57.7169,57.7438,11500.0
2008-06-12 12:30:00,85.94,85.98,85.83,85.97,12900.0,57.7438,57.7706,57.6698,57.7639,12900.0
2008-06-12 12:35:00,85.96,85.96,85.84,85.85,6100.0,57.7572,57.7572,57.6766,57.6833,6100.0
2008-06-12 12:40:00,85.89,85.99,85.87,85.91,7800.0,57.7102,57.7773,57.6967,57.7236,7800.0
2008-06-12 12:45:00,85.91,85.92,85.77,85.79,10100.0,57.7236,57.7303,57.6295,57.643,10100.0
2008-06-12 12:50:00,85.8,85.8,85.67,85.74,11100.0,57.6497,57.6497,57.5623,57.6094,11100.0
2008-06-12 12:55:00,85.76,85.81,85.72,85.76,4100.0,57.6228,57.6564,57.5959,57.6228,4100.0
2008-06-12 13:00:00,85.76,85.88,85.74,85.86,10000.0,57.6228,57.7034,57.6094,57.69,10000.0
2008-06-12 13:05:00,85.84,85.84,85.62,85.66,15300.0,57.6766,57.6766,57.5287,57.5556,15300.0
2008-06-12 13:10:00,85.66,85.66,85.54,85.65,8000.0,57.5556,57.5556,57.475,57.5489,8000.0
2008-06-12 13:15:00,85.63,85.66,85.57,85.57,3200.0,57.5355,57.5556,57.4951,57.4951,3200.0
2008-06-12 13:20:00,85.55,85.65,85.54,85.61,8000.0,57.4817,57.5489,57.475,57.522,8000.0
2008-06-12 13:25:00,85.63,85.74,85.61,85.68,13400.0,57.5355,57.6094,57.522,57.5691,13400.0
2008-06-12 13:30:00,85.63,85.68,85.49,85.5,15900.0,57.5355,57.5691,57.4414,57.4481,15900.0
2008-06-12 13:35:00,85.5,85.63,85.49,85.62,7500.0,57.4481,57.5355,57.4414,57.5287,7500.0
2008-06-12 13:40:00,85.61,85.63,85.52,85.52,7300.0,57.522,57.5355,57.4616,57.4616,7300.0
2008-06-12 13:45:00,85.52,85.53,85.43,85.43,20500.0,57.4616,57.4683,57.4011,57.4011,20500.0
2008-06-12 13:50:00,85.46,85.55,85.43,85.52,17500.0,57.4212,57.4817,57.4011,57.4616,17500.0
2008-06-12 13:55:00,85.52,85.57,85.45,85.57,9200.0,57.4616,57.4951,57.4145,57.4951,9200.0
2008-06-12 14:00:00,85.56,85.56,85.45,85.46,36800.0,57.4884,57.4884,57.4145,57.4212,36800.0
2008-06-12 14:05:00,85.45,85.59,85.45,85.54,9600.0,57.4145,57.5086,57.4145,57.475,9600.0
2008-06-12 14:10:00,85.54,85.64,85.51,85.53,21000.0,57.475,57.5422,57.4548,57.4683,21000.0
2008-06-12 14:15:00,85.56,85.66,85.56,85.61,7900.0,57.4884,57.5556,57.4884,57.522,7900.0
2008-06-12 14:20:00,85.58,85.7,85.58,85.66,8500.0,57.5019,57.5825,57.5019,57.5556,8500.0
2008-06-12 14:25:00,85.66,85.66,85.49,85.49,19600.0,57.5556,57.5556,57.4414,57.4414,19600.0
2008-06-12 14:30:00,85.5,85.66,85.49,85.52,16400.0,57.4481,57.5556,57.4414,57.4616,16400.0
2008-06-12 14:35:00,85.52,85.57,85.46,85.51,36700.0,57.4616,57.4951,57.4212,57.4548,36700.0
2008-06-12 14:40:00,85.51,85.65,85.5,85.61,21100.0,57.4548,57.5489,57.4481,57.522,21100.0
2008-06-12 14:45:00,85.63,85.64,85.51,85.58,40400.0,57.5355,57.5422,57.4548,57.5019,40400.0
2008-06-12 14:50:00,85.58,85.67,85.53,85.64,21900.0,57.5019,57.5623,57.4683,57.5422,21900.0
2008-06-12 14:55:00,85.64,85.8,85.62,85.78,22900.0,57.5422,57.6497,57.5287,57.6362,22900.0
2008-06-12 15:00:00,85.77,85.81,85.69,85.7,43700.0,57.6295,57.6564,57.5758,57.5825,43700.0
2008-06-12 15:05:00,85.7,85.71,85.6,85.67,20900.0,57.5825,57.5892,57.5153,57.5623,20900.0
2008-06-12 15:10:00,85.67,85.79,85.6,85.67,24600.0,57.5623,57.643,57.5153,57.5623,24600.0
2008-06-12 15:15:00,85.66,85.74,85.66,85.72,61100.0,57.5556,57.6094,57.5556,57.5959,61100.0
2008-06-12 15:20:00,85.72,85.77,85.67,85.72,41800.0,57.5959,57.6295,57.5623,57.5959,41800.0
2008-06-12 15:25:00,85.72,85.73,85.58,85.63,66200.0,57.5959,57.6027,57.5019,57.5355,66200.0
2008-06-12 15:30:00,85.63,85.76,85.61,85.72,67700.0,57.5355,57.6228,57.522,57.5959,67700.0
2008-06-12 15:35:00,85.7,85.74,85.61,85.7,67000.0,57.5825,57.6094,57.522,57.5825,67000.0
2008-06-12 15:40:00,85.71,85.81,85.63,85.76,91300.0,57.5892,57.6564,57.5355,57.6228,91300.0
2008-06-12 15:45:00,85.75,85.9,85.74,85.81,48300.0,57.6161,57.7169,57.6094,57.6564,48300.0
2008-06-12 15:50:00,85.81,85.84,85.7,85.78,63600.0,57.6564,57.6766,57.5825,57.6362,63600.0
2008-06-12 15:55:00,85.78,85.8,85.72,85.76,57300.0,57.6362,57.6497,57.5959,57.6228,57300.0
2008-06-13 09:30:00,86.11,86.5,86.03,86.38,35600.0,57.858,58.12,57.8042,58.0394,35600.0
2008-06-13 09:35:00,86.43,86.95,86.3,86.88,35300.0,58.073,58.4224,57.9856,58.3753,35300.0
2008-06-13 09:40:00,86.83,86.87,86.55,86.6,20000.0,58.3418,58.3686,58.1536,58.1872,20000.0
2008-06-13 09:45:00,86.58,86.58,86.34,86.47,20400.0,58.1738,58.1738,58.0125,58.0999,20400.0
2008-06-13 09:50:00,86.46,86.52,86.45,86.49,18100.0,58.0931,58.1335,58.0864,58.1133,18100.0
2008-06-13 09:55:00,86.5,86.8,86.45,86.74,30600.0,58.12,58.3216,58.0864,58.2813,30600.0
2008-06-13 10:00:00,86.72,87.25,86.66,87.25,22500.0,58.2678,58.624,58.2275,58.624,22500.0
2008-06-13 10:05:00,87.27,87.34,87.16,87.32,14000.0,58.6374,58.6844,58.5635,58.671,14000.0
2008-06-13 10:10:00,87.3,87.3,87.07,87.19,34400.0,58.6575,58.6575,58.503,58.5836,34400.0
2008-06-13 10:15:00,87.16,87.35,87.13,87.2,35700.0,58.5635,58.6911,58.5433,58.5904,35700.0
2008-06-13 10:20:00,87.2,87.32,87.0,87.15,48600.0,58.5904,58.671,58.456,58.5568,48600.0
2008-06-13 10:25:00,87.13,87.37,87.13,87.21,27900.0,58.5433,58.7046,58.5433,58.5971,27900.0
2008-06-13 10:30:00,87.25,87.26,86.99,87.0,25600.0,58.624,58.6307,58.4493,58.456,25600.0
2008-06-13 10:35:00,87.0,87.0,86.77,86.77,22000.0,58.456,58.456,58.3014,58.3014,22000.0
2008-06-13 10:40:00,86.77,86.85,86.7,86.81,21400.0,58.3014,58.3552,58.2544,58.3283,21400.0
2008-06-13 10:45:00,86.79,86.86,86.75,86.85,14700.0,58.3149,58.3619,58.288,58.3552,14700.0
2008-06-13 10:50:00,86.87,86.99,86.87,86.88,8600.0,58.3686,58.4493,58.3686,58.3753,8600.0
2008-06-13 10:55:00,86.87,86.88,86.6,86.7,20600.0,58.3686,58.3753,58.1872,58.2544,20600.0
2008-06-13 11:00:00,86.74,86.93,86.7,86.86,21300.0,58.2813,58.4089,58.2544,58.3619,21300.0
2008-06-13 11:05:00,86.84,86.86,86.73,86.73,9800.0,58.3485,58.3619,58.2746,58.2746,9800.0
2008-06-13 11:10:00,86.74,86.79,86.63,86.77,26600.0,58.2813,58.3149,58.2074,58.3014,26600.0
2008-06-13 11:15:00,86.75,86.76,86.63,86.71,12400.0,58.288,58.2947,58.2074,58.2611,12400.0
2008-06-13 11:20:00,86.71,86.71,86.54,86.67,14600.0,58.2611,58.2611,58.1469,58.2342,14600.0
2008-06-13 11:25:00,86.67,86.68,86.59,86.6,10400.0,58.2342,58.241,58.1805,58.1872,10400.0
2008-06-13 11:30:00,86.63,86.68,86.55,86.64,11200.0,58.2074,58.241,58.1536,58.2141,11200.0
2008-06-13 11:35:00,86.62,86.65,86.58,86.58,7700.0,58.2007,58.2208,58.1738,58.1738,7700.0
2008-06-13 11:40:00,86.57,86.64,86.55,86.61,8900.0,58.1671,58.2141,58.1536,58.1939,8900.0
2008-06-13 11:45:00,86.62,86.67,86.49,86.54,11600.0,58.2007,58.2342,58.1133,58.1469,11600.0
2008-06-13 11:50:00,86.52,86.63,86.47,86.61,11200.0,58.1335,58.2074,58.0999,58.1939,11200.0
2008-06-13 11:55:00,86.61,86.63,86.51,86.53,17300.0,58.1939,58.2074,58.1267,58.1402,17300.0
2008-06-13 12:00:00,86.54,86.67,86.52,86.52,14800.0,58.1469,58.2342,58.1335,58.1335,14800.0
2008-06-13 12:05:00,86.5,86.6,86.48,86.6,18700.0,58.12,58.1872,58.1066,58.1872,18700.0
2008-06-13 12:10:00,86.61,86.66,86.6,86.62,8000.0,58.1939,58.2275,58.1872,58.2007,8000.0
2008-06-13 12:15:00,86.63,86.72,86.59,86.59,6800.0,58.2074,58.2678,58.1805,58.1805,6800.0
2008-06-13 12:20:00,86.58,86.62,86.54,86.55,12100.0,58.1738,58.2007,58.1469,58.1536,12100.0
2008-06-13 12:25:00,86.59,86.64,86.55,86.62,6100.0,58.1805,58.2141,58.1536,58.2007,6100.0
2008-06-13 12:30:00,86.62,86.64,86.54,86.64,7800.0,58.2007,58.2141,58.1469,58.2141,7800.0
2008-06-13 12:35:00,86.62,86.65,86.47,86.47,4800.0,58.2007,58.2208,58.0999,58.0999,4800.0
2008-06-13 12:40:00,86.44,86.45,86.26,86.35,9100.0,58.0797,58.0864,57.9588,58.0192,9100.0
2008-06-13 12:45:00,86.38,86.38,86.21,86.21,8500.0,58.0394,58.0394,57.9252,57.9252,8500.0
2008-06-13 12:50:00,86.25,86.27,86.19,86.27,8000.0,57.952,57.9655,57.9117,57.9655,8000.0
2008-06-13 12:55:00,86.27,86.28,86.19,86.24,7000.0,57.9655,57.9722,57.9117,57.9453,7000.0
2008-06-13 13:00:00,86.24,86.24,86.07,86.15,7900.0,57.9453,57.9453,57.8311,57.8849,7900.0
2008-06-13 13:05:00,86.15,86.2,86.06,86.1,5600.0,57.8849,57.9185,57.8244,57.8513,5600.0
2008-06-13 13:10:00,86.15,86.35,86.12,86.32,7900.0,57.8849,58.0192,57.8647,57.9991,7900.0
2008-06-13 13:15:00,86.33,86.34,86.28,86.29,6800.0,58.0058,58.0125,57.9722,57.9789,6800.0
2008-06-13 13:20:00,86.31,86.4,86.15,86.34,12600.0,57.9924,58.0528,57.8849,58.0125,12600.0
2008-06-13 13:25:00,86.34,86.39,86.29,86.33,6300.0,58.0125,58.0461,57.9789,58.0058,6300.0
2008-06-13 13:30:00,86.32,86.33,86.22,86.24,5000.0,57.9991,58.0058,57.9319,57.9453,5000.0
2008-06-13 13:35:00,86.28,86.28,86.1,86.1,15600.0,57.9722,57.9722,57.8513,57.8513,15600.0
2008-06-13 13:40:00,86.11,86.14,86.04,86.06,9200.0,57.858,57.8781,57.8109,57.8244,9200.0
2008-06-13 13:45:00,86.05,86.08,85.95,86.08,9900.0,57.8177,57.8378,57.7505,57.8378,9900.0
2008-06-13 13:50:00,86.08,86.1,85.94,86.01,7500.0,57.8378,57.8513,57.7438,57.7908,7500.0
2008-06-13 13:55:00,86.04,86.04,85.94,85.95,5000.0,57.8109,57.8109,57.7438,57.7505,5000.0
2008-06-13 14:00:00,85.96,86.19,85.95,86.08,14900.0,57.7572,57.9117,57.7505,57.8378,14900.0
2008-06-13 14:05:00,86.04,86.06,85.93,86.03,9800.0,57.8109,57.8244,57.737,57.8042,9800.0
2008-06-13 14:10:00,86.04,86.18,86.03,86.12,11500.0,57.8109,57.905,57.8042,57.8647,11500.0
2008-06-13 14:15:00,86.1,86.29,86.06,86.24,17600.0,57.8513,57.9789,57.8244,57.9453,17600.0
2008-06-13 14:20:00,86.23,86.28,86.0,86.03,18000.0,57.9386,57.9722,57.7841,57.8042,18000.0
2008-06-13 14:25:00,86.06,86.14,85.99,86.1,10100.0,57.8244,57.8781,57.7773,57.8513,10100.0
2008-06-13 14:30:00,86.09,86.13,86.02,86.09,8900.0,57.8445,57.8714,57.7975,57.8445,8900.0
2008-06-13 14:35:00,86.03,86.06,86.03,86.06,5000.0,57.8042,57.8244,57.8042,57.8244,5000.0
2008-06-13 14:40:00,86.07,86.3,86.03,86.25,15300.0,57.8311,57.9856,57.8042,57.952,15300.0
2008-06-13 14:45:00,86.23,86.26,86.19,86.21,10900.0,57.9386,57.9588,57.9117,57.9252,10900.0
2008-06-13 14:50:00,86.18,86.24,86.11,86.17,16300.0,57.905,57.9453,57.858,57.8983,16300.0
2008-06-13 14:55:00,86.18,86.3,86.16,86.26,7200.0,57.905,57.9856,57.8916,57.9588,7200.0
2008-06-13 15:00:00,86.28,86.33,86.2,86.32,8200.0,57.9722,58.0058,57.9185,57.9991,8200.0
2008-06-13 15:05:00,86.32,86.34,86.22,86.22,8700.0,57.9991,58.0125,57.9319,57.9319,8700.0
2008-06-13 15:10:00,86.23,86.27,86.2,86.23,6400.0,57.9386,57.9655,57.9185,57.9386,6400.0
2008-06-13 15:15:00,86.22,86.26,86.18,86.22,10900.0,57.9319,57.9588,57.905,57.9319,10900.0
2008-06-13 15:20:00,86.2,86.26,86.19,86.23,16600.0,57.9185,57.9588,57.9117,57.9386,16600.0
2008-06-13 15:25:00,86.23,86.23,86.03,86.04,26300.0,57.9386,57.9386,57.8042,57.8109,26300.0
2008-06-13 15:30:00,86.06,86.13,85.96,85.96,20000.0,57.8244,57.8714,57.7572,57.7572,20000.0
2008-06-13 15:35:00,85.96,86.04,85.88,86.04,25200.0,57.7572,57.8109,57.7034,57.8109,25200.0
2008-06-13 15:40:00,86.03,86.2,86.03,86.04,20300.0,57.8042,57.9185,57.8042,57.8109,20300.0
2008-06-13 15:45:00,86.03,86.3,86.0,86.19,45700.0,57.8042,57.9856,57.7841,57.9117,45700.0
2008-06-13 15:50:00,86.18,86.31,86.18,86.27,35800.0,57.905,57.9924,57.905,57.9655,35800.0
2008-06-13 15:55:00,86.26,86.39,86.26,86.39,54700.0,57.9588,58.0461,57.9588,58.0461,54700.0
2008-06-16 09:30:00,86.0,86.89,86.0,86.89,44900.0,57.7841,58.3821,57.7841,58.3821,44900.0
2008-06-16 09:35:00,86.82,86.88,86.32,86.47,37000.0,58.335,58.3753,57.9991,58.0999,37000.0
2008-06-16 09:40:00,86.43,86.44,86.08,86.2,54000.0,58.073,58.0797,57.8378,57.9185,54000.0
2008-06-16 09:45:00,86.25,86.4,86.11,86.13,28900.0,57.952,58.0528,57.858,57.8714,28900.0
2008-06-16 09:50:00,86.12,86.26,86.01,86.2,27900.0,57.8647,57.9588,57.7908,57.9185,27900.0
2008-06-16 09:55:00,86.17,86.23,86.0,86.23,18900.0,57.8983,57.9386,57.7841,57.9386,18900.0
2008-06-16 10:00:00,86.2,86.24,86.06,86.11,14000.0,57.9185,57.9453,57.8244,57.858,14000.0
2008-06-16 10:05:00,86.09,86.16,85.97,86.08,15300.0,57.8445,57.8916,57.7639,57.8378,15300.0
2008-06-16 10:10:00,86.08,86.08,85.9,85.99,28500.0,57.8378,57.8378,57.7169,57.7773,28500.0
2008-06-16 10:15:00,85.99,86.0,85.8,85.94,25000.0,57.7773,57.7841,57.6497,57.7438,25000.0
2008-06-16 10:20:00,85.97,86.05,85.84,85.89,16900.0,57.7639,57.8177,57.6766,57.7102,16900.0
2008-06-16 10:25:00,85.88,85.91,85.8,85.82,20300.0,57.7034,57.7236,57.6497,57.6631,20300.0
2008-06-16 10:30:00,85.82,85.89,85.77,85.79,20200.0,57.6631,57.7102,57.6295,57.643,20200.0
2008-06-16 10:35:00,85.79,85.79,85.71,85.73,47600.0,57.643,57.643,57.5892,57.6027,47600.0
2008-06-16 10:40:00,85.75,85.88,85.75,85.82,19900.0,57.6161,57.7034,57.6161,57.6631,19900.0
2008-06-16 10:45:00,85.81,85.97,85.73,85.97,38500.0,57.6564,57.7639,57.6027,57.7639,38500.0
2008-06-16 10:50:00,86.0,86.02,85.94,85.97,20100.0,57.7841,57.7975,57.7438,57.7639,20100.0
2008-06-16 10:55:00,85.96,86.09,85.96,86.07,19400.0,57.7572,57.8445,57.7572,57.8311,19400.0
2008-06-16 11:00:00,86.07,86.17,86.07,86.11,21300.0,57.8311,57.8983,57.8311,57.858,21300.0
2008-06-16 11:05:00,86.1,86.12,85.98,86.0,26100.0,57.8513,57.8647,57.7706,57.7841,26100.0
2008-06-16 11:10:00,86.0,86.08,85.88,85.93,39500.0,57.7841,57.8378,57.7034,57.737,39500.0
2008-06-16 11:15:00,85.95,85.98,85.92,85.92,41500.0,57.7505,57.7706,57.7303,57.7303,41500.0
2008-06-16 11:20:00,85.93,85.93,85.8,85.86,20100.0,57.737,57.737,57.6497,57.69,20100.0
2008-06-16 11:25:00,85.84,85.94,85.82,85.93,8800.0,57.6766,57.7438,57.6631,57.737,8800.0
2008-06-16 11:30:00,85.93,85.93,85.88,85.91,10900.0,57.737,57.737,57.7034,57.7236,10900.0
2008-06-16 11:35:00,85.91,85.94,85.88,85.93,14500.0,57.7236,57.7438,57.7034,57.737,14500.0
2008-06-16 11:40:00,85.93,85.99,85.89,85.99,14000.0,57.737,57.7773,57.7102,57.7773,14000.0
2008-06-16 11:45:00,85.97,86.02,85.94,85.96,10100.0,57.7639,57.7975,57.7438,57.7572,10100.0
2008-06-16 11:50:00,85.95,86.04,85.94,86.04,8400.0,57.7505,57.8109,57.7438,57.8109,8400.0
2008-06-16 11:55:00,86.03,86.04,85.99,86.04,5100.0,57.8042,57.8109,57.7773,57.8109,5100.0
2008-06-16 12:00:00,86.05,86.05,85.82,85.82,14700.0,57.8177,57.8177,57.6631,57.6631,14700.0
2008-06-16 12:05:00,85.82,85.82,85.76,85.77,5800.0,57.6631,57.6631,57.6228,57.6295,5800.0
2008-06-16 12:10:00,85.76,85.77,85.73,85.75,10800.0,57.6228,57.6295,57.6027,57.6161,10800.0
2008-06-16 12:15:00,85.75,85.82,85.74,85.8,10200.0,57.6161,57.6631,57.6094,57.6497,10200.0
2008-06-16 12:20:00,85.81,85.82,85.76,85.79,5000.0,57.6564,57.6631,57.6228,57.643,5000.0
2008-06-16 12:25:00,85.8,85.85,85.75,85.85,5600.0,57.6497,57.6833,57.6161,57.6833,5600.0
2008-06-16 12:30:00,85.88,85.94,85.86,85.93,3400.0,57.7034,57.7438,57.69,57.737,3400.0
2008-06-16 12:35:00,85.94,85.94,85.85,85.89,5400.0,57.7438,57.7438,57.6833,57.7102,5400.0
2008-06-16 12:40:00,85.9,85.98,85.85,85.86,9200.0,57.7169,57.7706,57.6833,57.69,9200.0
2008-06-16 12:45:00,85.84,85.91,85.82,85.9,9100.0,57.6766,57.7236,57.6631,57.7169,9100.0
2008-06-16 12:50:00,85.91,86.16,85.91,86.11,13700.0,57.7236,57.8916,57.7236,57.858,13700.0
2008-06-16 12:55:00,86.11,86.12,86.0,86.04,11500.0,57.858,57.8647,57.7841,57.8109,11500.0
2008-06-16 13:00:00,86.03,86.03,85.99,86.03,3500.0,57.8042,57.8042,57.7773,57.8042,3500.0
2008-06-16 13:05:00,86.0,86.0,85.77,85.8,6600.0,57.7841,57.7841,57.6295,57.6497,6600.0
2008-06-16 13:10:00,85.79,85.98,85.75,85.91,19600.0,57.643,57.7706,57.6161,57.7236,19600.0
2008-06-16 13:15:00,85.95,86.19,85.95,86.19,13100.0,57.7505,57.9117,57.7505,57.9117,13100.0
2008-06-16 13:20:00,86.16,86.2,86.14,86.18,9800.0,57.8916,57.9185,57.8781,57.905,9800.0
2008-06-16 13:25:00,86.16,86.3,86.14,86.3,24100.0,57.8916,57.9856,57.8781,57.9856,24100.0
2008-06-16 13:30:00,86.3,86.39,86.29,86.31,22100.0,57.9856,58.0461,57.9789,57.9924,22100.0
2008-06-16 13:35:00,86.35,86.4,86.19,86.19,30200.0,58.0192,58.0528,57.9117,57.9117,30200.0
2008-06-16 13:40:00,86.22,86.25,86.17,86.21,17200.0,57.9319,57.952,57.8983,57.9252,17200.0
2008-06-16 13:45:00,86.17,86.17,86.02,86.1,13700.0,57.8983,57.8983,57.7975,57.8513,13700.0
2008-06-16 13:50:00,86.12,86.18,86.02,86.09,12200.0,57.8647,57.905,57.7975,57.8445,12200.0
2008-06-16 13:55:00,86.09,86.19,86.05,86.13,18200.0,57.8445,57.9117,57.8177,57.8714,18200.0
2008-06-16 14:00:00,86.13,86.16,86.05,86.07,23800.0,57.8714,57.8916,57.8177,57.8311,23800.0
2008-06-16 14:05:00,86.07,86.16,86.04,86.09,25100.0,57.8311,57.8916,57.8109,57.8445,25100.0
2008-06-16 14:10:00,86.08,86.13,85.93,85.97,31900.0,57.8378,57.8714,57.737,57.7639,31900.0
2008-06-16 14:15:00,85.97,86.1,85.97,86.09,16300.0,57.7639,57.8513,57.7639,57.8445,16300.0
2008-06-16 14:20:00,86.09,86.22,86.09,86.19,20500.0,57.8445,57.9319,57.8445,57.9117,20500.0
2008-06-16 14:25:00,86.17,86.19,86.07,86.08,15200.0,57.8983,57.9117,57.8311,57.8378,15200.0
2008-06-16 14:30:00,86.08,86.15,86.05,86.13,11300.0,57.8378,57.8849,57.8177,57.8714,11300.0
2008-06-16 14:35:00,86.13,86.17,86.08,86.17,12600.0,57.8714,57.8983,57.8378,57.8983,12600.0
2008-06-16 14:40:00,86.13,86.33,86.13,86.32,12400.0,57.8714,58.0058,57.8714,57.9991,12400.0
2008-06-16 14:45:00,86.32,86.33,86.17,86.18,18400.0,57.9991,58.0058,57.8983,57.905,18400.0
2008-06-16 14:50:00,86.19,86.22,86.14,86.2,17000.0,57.9117,57.9319,57.8781,57.9185,17000.0
2008-06-16 14:55:00,86.21,86.25,86.2,86.24,15200.0,57.9252,57.952,57.9185,57.9453,15200.0
2008-06-16 15:00:00,86.24,86.27,86.12,86.14,26100.0,57.9453,57.9655,57.8647,57.8781,26100.0
2008-06-16 15:05:00,86.13,86.16,86.07,86.09,21100.0,57.8714,57.8916,57.8311,57.8445,21100.0
2008-06-16 15:10:00,86.08,86.19,86.01,86.17,26400.0,57.8378,57.9117,57.7908,57.8983,26400.0
2008-06-16 15:15:00,86.17,86.33,86.17,86.27,25800.0,57.8983,58.0058,57.8983,57.9655,25800.0
2008-06-16 15:20:00,86.27,86.3,86.19,86.21,21700.0,57.9655,57.9856,57.9117,57.9252,21700.0
2008-06-16 15:25:00,86.21,86.31,86.21,86.26,27800.0,57.9252,57.9924,57.9252,57.9588,27800.0
2008-06-16 15:30:00,86.27,86.31,86.22,86.27,26600.0,57.9655,57.9924,57.9319,57.9655,26600.0
2008-06-16 15:35:00,86.24,86.33,86.21,86.24,34700.0,57.9453,58.0058,57.9252,57.9453,34700.0
2008-06-16 15:40:00,86.23,86.29,86.21,86.28,28900.0,57.9386,57.9789,57.9252,57.9722,28900.0
2008-06-16 15:45:00,86.26,86.28,86.19,86.2,18400.0,57.9588,57.9722,57.9117,57.9185,18400.0
2008-06-16 15:50:00,86.21,86.32,86.16,86.16,42300.0,57.9252,57.9991,57.8916,57.8916,42300.0
2008-06-16 15:55:00,86.16,86.22,86.05,86.21,67900.0,57.8916,57.9319,57.8177,57.9252,67900.0
2008-06-17 09:30:00,86.37,86.37,85.95,86.18,32600.0,58.0327,58.0327,57.7505,57.905,32600.0
2008-06-17 09:35:00,86.19,86.19,85.99,86.06,18600.0,57.9117,57.9117,57.7773,57.8244,18600.0
2008-06-17 09:40:00,86.01,86.26,85.99,86.13,24200.0,57.7908,57.9588,57.7773,57.8714,24200.0
2008-06-17 09:45:00,86.17,86.22,86.06,86.15,19500.0,57.8983,57.9319,57.8244,57.8849,19500.0
2008-06-17 09:50:00,86.15,86.3,86.03,86.12,18500.0,57.8849,57.9856,57.8042,57.8647,18500.0
2008-06-17 09:55:00,86.13,86.21,86.04,86.12,20200.0,57.8714,57.9252,57.8109,57.8647,20200.0
2008-06-17 10:00:00,86.06,86.15,86.06,86.08,10100.0,57.8244,57.8849,57.8244,57.8378,10100.0
2008-06-17 10:05:00,86.07,86.1,85.93,85.97,16300.0,57.8311,57.8513,57.737,57.7639,16300.0
2008-06-17 10:10:00,85.94,86.04,85.91,85.93,23600.0,57.7438,57.8109,57.7236,57.737,23600.0
2008-06-17 10:15:00,85.94,85.96,85.76,85.94,15600.0,57.7438,57.7572,57.6228,57.7438,15600.0
2008-06-17 10:20:00,85.94,85.94,85.54,85.58,35000.0,57.7438,57.7438,57.475,57.5019,35000.0
2008-06-17 10:25:00,85.58,85.65,85.56,85.64,37500.0,57.5019,57.5489,57.4884,57.5422,37500.0
2008-06-17 10:30:00,85.64,85.7,85.54,85.68,28700.0,57.5422,57.5825,57.475,57.5691,28700.0
2008-06-17 10:35:00,85.69,85.74,85.65,85.73,19300.0,57.5758,57.6094,57.5489,57.6027,19300.0
2008-06-17 10:40:00,85.74,85.74,85.62,85.63,18500.0,57.6094,57.6094,57.5287,57.5355,18500.0
2008-06-17 10:45:00,85.63,85.69,85.62,85.69,12000.0,57.5355,57.5758,57.5287,57.5758,12000.0
2008-06-17 10:50:00,85.66,85.73,85.62,85.63,22900.0,57.5556,57.6027,57.5287,57.5355,22900.0
2008-06-17 10:55:00,85.63,85.7,85.63,85.7,16000.0,57.5355,57.5825,57.5355,57.5825,16000.0
2008-06-17 11:00:00,85.67,85.74,85.67,85.72,15400.0,57.5623,57.6094,57.5623,57.5959,15400.0
2008-06-17 11:05:00,85.72,85.79,85.71,85.71,13500.0,57.5959,57.643,57.5892,57.5892,13500.0
2008-06-17 11:10:00,85.73,85.76,85.68,85.73,17900.0,57.6027,57.6228,57.5691,57.6027,17900.0
2008-06-17 11:15:00,85.74,85.78,85.71,85.75,18700.0,57.6094,57.6362,57.5892,57.6161,18700.0
2008-06-17 11:20:00,85.74,85.88,85.73,85.82,18900.0,57.6094,57.7034,57.6027,57.6631,18900.0
2008-06-17 11:25:00,85.8,85.83,85.67,85.73,29500.0,57.6497,57.6698,57.5623,57.6027,29500.0
2008-06-17 11:30:00,85.72,85.9,85.71,85.78,41200.0,57.5959,57.7169,57.5892,57.6362,41200.0
2008-06-17 11:35:00,85.78,85.88,85.77,85.83,33600.0,57.6362,57.7034,57.6295,57.6698,33600.0
2008-06-17 11:40:00,85.82,85.83,85.73,85.79,16200.0,57.6631,57.6698,57.6027,57.643,16200.0
2008-06-17 11:45:00,85.77,85.83,85.72,85.8,27900.0,57.6295,57.6698,57.5959,57.6497,27900.0
2008-06-17 11:50:00,85.77,85.82,85.73,85.74,17600.0,57.6295,57.6631,57.6027,57.6094,17600.0
2008-06-17 11:55:00,85.73,85.81,85.62,85.8,17700.0,57.6027,57.6564,57.5287,57.6497,17700.0
2008-06-17 12:00:00,85.76,85.79,85.7,85.75,9300.0,57.6228,57.643,57.5825,57.6161,9300.0
2008-06-17 12:05:00,85.73,85.79,85.73,85.79,6400.0,57.6027,57.643,57.6027,57.643,6400.0
2008-06-17 12:10:00,85.8,85.93,85.8,85.93,9200.0,57.6497,57.737,57.6497,57.737,9200.0
2008-06-17 12:15:00,85.91,85.93,85.85,85.86,7500.0,57.7236,57.737,57.6833,57.69,7500.0
2008-06-17 12:20:00,85.84,85.84,85.76,85.77,9300.0,57.6766,57.6766,57.6228,57.6295,9300.0
2008-06-17 12:25:00,85.76,85.86,85.76,85.81,5100.0,57.6228,57.69,57.6228,57.6564,5100.0
2008-06-17 12:30:00,85.8,85.89,85.76,85.76,8900.0,57.6497,57.7102,57.6228,57.6228,8900.0
2008-06-17 12:35:00,85.78,85.79,85.7,85.72,13300.0,57.6362,57.643,57.5825,57.5959,13300.0
2008-06-17 12:40:00,85.73,85.87,85.73,85.87,24700.0,57.6027,57.6967,57.6027,57.6967,24700.0
2008-06-17 12:45:00,85.89,85.95,85.84,85.86,8600.0,57.7102,57.7505,57.6766,57.69,8600.0
2008-06-17 12:50:00,85.84,85.85,85.75,85.82,10000.0,57.6766,57.6833,57.6161,57.6631,10000.0
2008-06-17 12:55:00,85.83,85.85,85.77,85.78,3300.0,57.6698,57.6833,57.6295,57.6362,3300.0
2008-06-17 13:00:00,85.78,85.82,85.7,85.71,10300.0,57.6362,57.6631,57.5825,57.5892,10300.0
2008-06-17 13:05:00,85.73,85.9,85.71,85.9,8500.0,57.6027,57.7169,57.5892,57.7169,8500.0
2008-06-17 13:10:00,85.9,85.95,85.87,85.93,17700.0,57.7169,57.7505,57.6967,57.737,17700.0
2008-06-17 13:15:00,85.91,85.92,85.74,85.74,24500.0,57.7236,57.7303,57.6094,57.6094,24500.0
2008-06-17 13:20:00,85.75,85.87,85.74,85.87,7000.0,57.6161,57.6967,57.6094,57.6967,7000.0
2008-06-17 13:25:00,85.83,85.9,85.82,85.84,5900.0,57.6698,57.7169,57.6631,57.6766,5900.0
2008-06-17 13:30:00,85.81,85.85,85.74,85.74,6700.0,57.6564,57.6833,57.6094,57.6094,6700.0
2008-06-17 13:35:00,85.75,85.86,85.75,85.78,7700.0,57.6161,57.69,57.6161,57.6362,7700.0
2008-06-17 13:40:00,85.76,85.79,85.7,85.74,16400.0,57.6228,57.643,57.5825,57.6094,16400.0
2008-06-17 13:45:00,85.74,85.75,85.7,85.73,5600.0,57.6094,57.6161,57.5825,57.6027,5600.0
2008-06-17 13:50:00,85.72,85.76,85.7,85.7,4200.0,57.5959,57.6228,57.5825,57.5825,4200.0
2008-06-17 13:55:00,85.7,85.73,85.7,85.71,3100.0,57.5825,57.6027,57.5825,57.5892,3100.0
2008-06-17 14:00:00,85.71,85.74,85.7,85.7,14500.0,57.5892,57.6094,57.5825,57.5825,14500.0
2008-06-17 14:05:00,85.7,85.73,85.62,85.64,13600.0,57.5825,57.6027,57.5287,57.5422,13600.0
2008-06-17 14:10:00,85.64,85.7,85.64,85.67,6600.0,57.5422,57.5825,57.5422,57.5623,6600.0
2008-06-17 14:15:00,85.67,85.75,85.6,85.62,18700.0,57.5623,57.6161,57.5153,57.5287,18700.0
2008-06-17 14:20:00,85.63,85.68,85.55,85.55,12200.0,57.5355,57.5691,57.4817,57.4817,12200.0
2008-06-17 14:25:00,85.52,85.54,85.42,85.46,9900.0,57.4616,57.475,57.3944,57.4212,9900.0
2008-06-17 14:30:00,85.43,85.51,85.42,85.49,6900.0,57.4011,57.4548,57.3944,57.4414,6900.0
2008-06-17 14:35:00,85.5,85.54,85.43,85.44,11300.0,57.4481,57.475,57.4011,57.4078,11300.0
2008-06-17 14:40:00,85.43,85.58,85.43,85.54,8100.0,57.4011,57.5019,57.4011,57.475,8100.0
2008-06-17 14:45:00,85.52,85.56,85.46,85.5,17900.0,57.4616,57.4884,57.4212,57.4481,17900.0
2008-06-17 14:50:00,85.48,85.54,85.47,85.49,10400.0,57.4347,57.475,57.428,57.4414,10400.0
2008-06-17 14:55:00,85.52,85.65,85.52,85.61,10500.0,57.4616,57.5489,57.4616,57.522,10500.0
2008-06-17 15:00:00,85.6,85.65,85.49,85.5,21100.0,57.5153,57.5489,57.4414,57.4481,21100.0
2008-06-17 15:05:00,85.49,85.53,85.43,85.46,17700.0,57.4414,57.4683,57.4011,57.4212,17700.0
2008-06-17 15:10:00,85.45,85.53,85.43,85.49,21300.0,57.4145,57.4683,57.4011,57.4414,21300.0
2008-06-17 15:15:00,85.5,85.5,85.28,85.3,27600.0,57.4481,57.4481,57.3003,57.3137,27600.0
2008-06-17 15:20:00,85.28,85.46,85.28,85.43,60500.0,57.3003,57.4212,57.3003,57.4011,60500.0
2008-06-17 15:25:00,85.43,85.46,85.38,85.45,38800.0,57.4011,57.4212,57.3675,57.4145,38800.0
2008-06-17 15:30:00,85.44,85.53,85.4,85.51,15900.0,57.4078,57.4683,57.3809,57.4548,15900.0
2008-06-17 15:35:00,85.52,85.52,85.4,85.4,35100.0,57.4616,57.4616,57.3809,57.3809,35100.0
2008-06-17 15:40:00,85.41,85.5,85.38,85.43,42500.0,57.3876,57.4481,57.3675,57.4011,42500.0
2008-06-17 15:45:00,85.43,85.47,85.37,85.39,48100.0,57.4011,57.428,57.3608,57.3742,48100.0
2008-06-17 15:50:00,85.39,85.53,85.39,85.51,38500.0,57.3742,57.4683,57.3742,57.4548,38500.0
2008-06-17 15:55:00,85.5,85.59,85.38,85.44,94100.0,57.4481,57.5086,57.3675,57.4078,94100.0
2008-06-18 09:30:00,85.55,87.25,84.72,85.09,77100.0,57.4817,58.624,56.924,57.1726,77100.0
2008-06-18 09:35:00,85.09,85.75,85.08,85.62,35700.0,57.1726,57.6161,57.1659,57.5287,35700.0
2008-06-18 09:40:00,85.58,85.61,85.43,85.58,19900.0,57.5019,57.522,57.4011,57.5019,19900.0
2008-06-18 09:45:00,85.57,86.01,85.56,85.96,27600.0,57.4951,57.7908,57.4884,57.7572,27600.0
2008-06-18 09:50:00,85.96,85.97,85.39,85.46,34300.0,57.7572,57.7639,57.3742,57.4212,34300.0
2008-06-18 09:55:00,85.47,85.48,85.28,85.45,23600.0,57.428,57.4347,57.3003,57.4145,23600.0
2008-06-18 10:00:00,85.48,85.61,85.45,85.6,10400.0,57.4347,57.522,57.4145,57.5153,10400.0
2008-06-18 10:05:00,85.59,85.73,85.58,85.69,13100.0,57.5086,57.6027,57.5019,57.5758,13100.0
2008-06-18 10:10:00,85.69,85.7,85.61,85.63,11600.0,57.5758,57.5825,57.522,57.5355,11600.0
2008-06-18 10:15:00,85.65,85.71,85.59,85.7,9000.0,57.5489,57.5892,57.5086,57.5825,9000.0
2008-06-18 10:20:00,85.7,85.82,85.62,85.79,18300.0,57.5825,57.6631,57.5287,57.643,18300.0
2008-06-18 10:25:00,85.81,85.84,85.53,85.55,14800.0,57.6564,57.6766,57.4683,57.4817,14800.0
2008-06-18 10:30:00,85.53,85.57,85.41,85.43,17900.0,57.4683,57.4951,57.3876,57.4011,17900.0
2008-06-18 10:35:00,85.45,85.77,85.37,85.65,11800.0,57.4145,57.6295,57.3608,57.5489,11800.0
2008-06-18 10:40:00,85.69,85.7,85.42,85.42,8900.0,57.5758,57.5825,57.3944,57.3944,8900.0
2008-06-18 10:45:00,85.45,85.75,85.42,85.73,9700.0,57.4145,57.6161,57.3944,57.6027,9700.0
2008-06-18 10:50:00,85.71,85.76,85.56,85.6,10800.0,57.5892,57.6228,57.4884,57.5153,10800.0
2008-06-18 10:55:00,85.57,85.68,85.5,85.68,13600.0,57.4951,57.5691,57.4481,57.5691,13600.0
2008-06-18 11:00:00,85.7,85.76,85.66,85.66,7700.0,57.5825,57.6228,57.5556,57.5556,7700.0
2008-06-18 11:05:00,85.67,85.87,85.67,85.79,8700.0,57.5623,57.6967,57.5623,57.643,8700.0
2008-06-18 11:10:00,85.79,85.9,85.77,85.89,8100.0,57.643,57.7169,57.6295,57.7102,8100.0
2008-06-18 11:15:00,85.89,85.89,85.73,85.74,5700.0,57.7102,57.7102,57.6027,57.6094,5700.0
2008-06-18 11:20:00,85.75,85.95,85.74,85.93,20100.0,57.6161,57.7505,57.6094,57.737,20100.0
2008-06-18 11:25:00,85.94,85.99,85.84,85.84,13500.0,57.7438,57.7773,57.6766,57.6766,13500.0
2008-06-18 11:30:00,85.85,85.95,85.83,85.93,6100.0,57.6833,57.7505,57.6698,57.737,6100.0
2008-06-18 11:35:00,85.94,86.0,85.83,85.83,10100.0,57.7438,57.7841,57.6698,57.6698,10100.0
2008-06-18 11:40:00,85.86,85.93,85.82,85.85,8600.0,57.69,57.737,57.6631,57.6833,8600.0
2008-06-18 11:45:00,85.83,85.86,85.77,85.78,7900.0,57.6698,57.69,57.6295,57.6362,7900.0
2008-06-18 11:50:00,85.8,85.84,85.77,85.83,7100.0,57.6497,57.6766,57.6295,57.6698,7100.0
2008-06-18 11:55:00,85.83,85.92,85.8,85.81,9500.0,57.6698,57.7303,57.6497,57.6564,9500.0
2008-06-18 12:00:00,85.8,85.84,85.77,85.83,5200.0,57.6497,57.6766,57.6295,57.6698,5200.0
2008-06-18 12:05:00,85.81,85.83,85.79,85.79,2100.0,57.6564,57.6698,57.643,57.643,2100.0
2008-06-18 12:10:00,85.82,85.83,85.75,85.76,7100.0,57.6631,57.6698,57.6161,57.6228,7100.0
2008-06-18 12:15:00,85.77,85.77,85.65,85.66,18000.0,57.6295,57.6295,57.5489,57.5556,18000.0
2008-06-18 12:20:00,85.66,85.76,85.64,85.72,8100.0,57.5556,57.6228,57.5422,57.5959,8100.0
2008-06-18 12:25:00,85.72,85.74,85.69,85.7,8500.0,57.5959,57.6094,57.5758,57.5825,8500.0
2008-06-18 12:30:00,85.69,85.92,85.69,85.89,9800.0,57.5758,57.7303,57.5758,57.7102,9800.0
2008-06-18 12:35:00,85.89,85.89,85.77,85.77,4600.0,57.7102,57.7102,57.6295,57.6295,4600.0
2008-06-18 12:40:00,85.76,85.76,85.6,85.61,11100.0,57.6228,57.6228,57.5153,57.522,11100.0
2008-06-18 12:45:00,85.61,85.64,85.57,85.57,7800.0,57.522,57.5422,57.4951,57.4951,7800.0
2008-06-18 12:50:00,85.57,85.6,85.52,85.54,10000.0,57.4951,57.5153,57.4616,57.475,10000.0
2008-06-18 12:55:00,85.53,85.54,85.49,85.52,13400.0,57.4683,57.475,57.4414,57.4616,13400.0
2008-06-18 13:00:00,85.53,85.53,85.43,85.53,11800.0,57.4683,57.4683,57.4011,57.4683,11800.0
2008-06-18 13:05:00,85.54,85.58,85.44,85.44,12700.0,57.475,57.5019,57.4078,57.4078,12700.0
2008-06-18 13:10:00,85.48,85.48,85.27,85.27,17700.0,57.4347,57.4347,57.2936,57.2936,17700.0
2008-06-18 13:15:00,85.27,85.35,85.16,85.3,25500.0,57.2936,57.3473,57.2197,57.3137,25500.0
2008-06-18 13:20:00,85.26,85.45,85.23,85.41,26300.0,57.2869,57.4145,57.2667,57.3876,26300.0
2008-06-18 13:25:00,85.39,85.42,85.34,85.36,12100.0,57.3742,57.3944,57.3406,57.354,12100.0
2008-06-18 13:30:00,85.35,85.48,85.28,85.48,9000.0,57.3473,57.4347,57.3003,57.4347,9000.0
2008-06-18 13:35:00,85.5,85.62,85.48,85.6,48600.0,57.4481,57.5287,57.4347,57.5153,48600.0
2008-06-18 13:40:00,85.6,85.82,85.57,85.8,79000.0,57.5153,57.6631,57.4951,57.6497,79000.0
2008-06-18 13:45:00,85.8,85.85,85.75,85.79,66100.0,57.6497,57.6833,57.6161,57.643,66100.0
2008-06-18 13:50:00,85.79,85.82,85.69,85.69,16500.0,57.643,57.6631,57.5758,57.5758,16500.0
2008-06-18 13:55:00,85.69,86.01,85.65,86.0,53200.0,57.5758,57.7908,57.5489,57.7841,53200.0
2008-06-18 14:00:00,85.99,86.15,85.89,85.89,33400.0,57.7773,57.8849,57.7102,57.7102,33400.0
2008-06-18 14:05:00,85.9,86.02,85.81,85.95,27700.0,57.7169,57.7975,57.6564,57.7505,27700.0
2008-06-18 14:10:00,85.94,85.94,85.67,85.74,10700.0,57.7438,57.7438,57.5623,57.6094,10700.0
2008-06-18 14:15:00,85.74,85.9,85.65,85.69,37400.0,57.6094,57.7169,57.5489,57.5758,37400.0
2008-06-18 14:20:00,85.66,85.67,85.37,85.42,19100.0,57.5556,57.5623,57.3608,57.3944,19100.0
2008-06-18 14:25:00,85.44,85.49,85.4,85.44,8400.0,57.4078,57.4414,57.3809,57.4078,8400.0
2008-06-18 14:30:00,85.44,85.5,85.41,85.48,14400.0,57.4078,57.4481,57.3876,57.4347,14400.0
2008-06-18 14:35:00,85.49,85.68,85.48,85.67,13900.0,57.4414,57.5691,57.4347,57.5623,13900.0
2008-06-18 14:40:00,85.7,85.72,85.64,85.66,11600.0,57.5825,57.5959,57.5422,57.5556,11600.0
2008-06-18 14:45:00,85.69,85.73,85.6,85.6,13000.0,57.5758,57.6027,57.5153,57.5153,13000.0
2008-06-18 14:50:00,85.62,85.8,85.61,85.79,16000.0,57.5287,57.6497,57.522,57.643,16000.0
2008-06-18 14:55:00,85.76,85.84,85.66,85.81,13600.0,57.6228,57.6766,57.5556,57.6564,13600.0
2008-06-18 15:00:00,85.8,85.87,85.71,85.73,19500.0,57.6497,57.6967,57.5892,57.6027,19500.0
2008-06-18 15:05:00,85.73,85.92,85.71,85.92,15700.0,57.6027,57.7303,57.5892,57.7303,15700.0
2008-06-18 15:10:00,85.93,85.94,85.74,85.75,12500.0,57.737,57.7438,57.6094,57.6161,12500.0
2008-06-18 15:15:00,85.77,85.8,85.67,85.8,13200.0,57.6295,57.6497,57.5623,57.6497,13200.0
2008-06-18 15:20:00,85.79,85.85,85.7,85.71,19000.0,57.643,57.6833,57.5825,57.5892,19000.0
2008-06-18 15:25:00,85.71,85.81,85.69,85.78,25400.0,57.5892,57.6564,57.5758,57.6362,25400.0
2008-06-18 15:30:00,85.77,85.79,85.73,85.73,32300.0,57.6295,57.643,57.6027,57.6027,32300.0
2008-06-18 15:35:00,85.74,85.9,85.7,85.84,37300.0,57.6094,57.7169,57.5825,57.6766,37300.0
2008-06-18 15:40:00,85.85,85.91,85.68,85.77,57700.0,57.6833,57.7236,57.5691,57.6295,57700.0
2008-06-18 15:45:00,85.76,85.82,85.55,85.59,44500.0,57.6228,57.6631,57.4817,57.5086,44500.0
2008-06-18 15:50:00,85.59,85.7,85.59,85.6,28200.0,57.5086,57.5825,57.5086,57.5153,28200.0
2008-06-18 15:55:00,85.61,85.69,85.54,85.69,58700.0,57.522,57.5758,57.475,57.5758,58700.0
2008-06-19 09:30:00,85.38,85.7,85.05,85.5,35800.0,57.3675,57.5825,57.1458,57.4481,35800.0
2008-06-19 09:35:00,85.53,85.82,85.47,85.61,13200.0,57.4683,57.6631,57.428,57.522,13200.0
2008-06-19 09:40:00,85.62,85.84,85.58,85.58,11300.0,57.5287,57.6766,57.5019,57.5019,11300.0
2008-06-19 09:45:00,85.54,85.54,85.33,85.43,13800.0,57.475,57.475,57.3339,57.4011,13800.0
2008-06-19 09:50:00,85.43,85.53,85.36,85.53,14000.0,57.4011,57.4683,57.354,57.4683,14000.0
2008-06-19 09:55:00,85.53,85.7,85.52,85.57,14100.0,57.4683,57.5825,57.4616,57.4951,14100.0
2008-06-19 10:00:00,85.52,85.77,85.28,85.72,23600.0,57.4616,57.6295,57.3003,57.5959,23600.0
2008-06-19 10:05:00,85.76,85.8,85.46,85.52,10600.0,57.6228,57.6497,57.4212,57.4616,10600.0
2008-06-19 10:10:00,85.55,85.93,85.54,85.93,23400.0,57.4817,57.737,57.475,57.737,23400.0
2008-06-19 10:15:00,85.92,85.94,85.82,85.87,15600.0,57.7303,57.7438,57.6631,57.6967,15600.0
2008-06-19 10:20:00,85.86,85.94,85.71,85.9,19000.0,57.69,57.7438,57.5892,57.7169,19000.0
2008-06-19 10:25:00,85.91,86.15,85.89,86.1,17700.0,57.7236,57.8849,57.7102,57.8513,17700.0
2008-06-19 10:30:00,86.1,86.17,86.04,86.07,16900.0,57.8513,57.8983,57.8109,57.8311,16900.0
2008-06-19 10:35:00,86.07,86.28,86.03,86.18,19100.0,57.8311,57.9722,57.8042,57.905,19100.0
2008-06-19 10:40:00,86.18,86.18,86.12,86.15,6600.0,57.905,57.905,57.8647,57.8849,6600.0
2008-06-19 10:45:00,86.17,86.33,86.16,86.28,23500.0,57.8983,58.0058,57.8916,57.9722,23500.0
2008-06-19 10:50:00,86.25,86.46,86.25,86.28,15900.0,57.952,58.0931,57.952,57.9722,15900.0
2008-06-19 10:55:00,86.26,86.4,86.26,86.4,11600.0,57.9588,58.0528,57.9588,58.0528,11600.0
2008-06-19 11:00:00,86.4,86.62,86.4,86.46,20100.0,58.0528,58.2007,58.0528,58.0931,20100.0
2008-06-19 11:05:00,86.47,86.49,86.36,86.38,19600.0,58.0999,58.1133,58.026,58.0394,19600.0
2008-06-19 11:10:00,86.35,86.37,86.22,86.28,18900.0,58.0192,58.0327,57.9319,57.9722,18900.0
2008-06-19 11:15:00,86.28,86.35,86.27,86.33,14900.0,57.9722,58.0192,57.9655,58.0058,14900.0
2008-06-19 11:20:00,86.34,86.41,86.18,86.27,14200.0,58.0125,58.0596,57.905,57.9655,14200.0
2008-06-19 11:25:00,86.28,86.28,86.13,86.26,19900.0,57.9722,57.9722,57.8714,57.9588,19900.0
2008-06-19 11:30:00,86.25,86.35,86.23,86.32,12300.0,57.952,58.0192,57.9386,57.9991,12300.0
2008-06-19 11:35:00,86.29,86.31,86.22,86.22,15300.0,57.9789,57.9924,57.9319,57.9319,15300.0
2008-06-19 11:40:00,86.22,86.28,86.14,86.21,81500.0,57.9319,57.9722,57.8781,57.9252,81500.0
2008-06-19 11:45:00,86.21,86.32,86.2,86.32,16600.0,57.9252,57.9991,57.9185,57.9991,16600.0
2008-06-19 11:50:00,86.36,86.45,86.25,86.32,20100.0,58.026,58.0864,57.952,57.9991,20100.0
2008-06-19 11:55:00,86.35,86.44,86.28,86.29,18700.0,58.0192,58.0797,57.9722,57.9789,18700.0
2008-06-19 12:00:00,86.29,86.31,86.06,86.21,26900.0,57.9789,57.9924,57.8244,57.9252,26900.0
2008-06-19 12:05:00,86.22,86.3,86.11,86.27,39300.0,57.9319,57.9856,57.858,57.9655,39300.0
2008-06-19 12:10:00,86.28,86.28,86.08,86.26,34600.0,57.9722,57.9722,57.8378,57.9588,34600.0
2008-06-19 12:15:00,86.27,86.44,86.26,86.34,33300.0,57.9655,58.0797,57.9588,58.0125,33300.0
2008-06-19 12:20:00,86.32,86.55,86.26,86.55,27700.0,57.9991,58.1536,57.9588,58.1536,27700.0
2008-06-19 12:25:00,86.56,86.58,86.42,86.49,18900.0,58.1603,58.1738,58.0663,58.1133,18900.0
2008-06-19 12:30:00,86.47,86.56,86.45,86.56,11100.0,58.0999,58.1603,58.0864,58.1603,11100.0
2008-06-19 12:35:00,86.56,86.56,86.44,86.49,7700.0,58.1603,58.1603,58.0797,58.1133,7700.0
2008-06-19 12:40:00,86.49,86.56,86.47,86.56,10300.0,58.1133,58.1603,58.0999,58.1603,10300.0
2008-06-19 12:45:00,86.54,86.6,86.53,86.58,11800.0,58.1469,58.1872,58.1402,58.1738,11800.0
2008-06-19 12:50:00,86.58,86.63,86.53,86.6,11000.0,58.1738,58.2074,58.1402,58.1872,11000.0
2008-06-19 12:55:00,86.61,86.62,86.51,86.58,10600.0,58.1939,58.2007,58.1267,58.1738,10600.0
2008-06-19 13:00:00,86.58,86.6,86.54,86.59,9100.0,58.1738,58.1872,58.1469,58.1805,9100.0
2008-06-19 13:05:00,86.57,86.65,86.57,86.62,20100.0,58.1671,58.2208,58.1671,58.2007,20100.0
2008-06-19 13:10:00,86.64,86.67,86.51,86.57,8900.0,58.2141,58.2342,58.1267,58.1671,8900.0
2008-06-19 13:15:00,86.57,86.61,86.5,86.54,7400.0,58.1671,58.1939,58.12,58.1469,7400.0
2008-06-19 13:20:00,86.56,86.56,86.38,86.4,10900.0,58.1603,58.1603,58.0394,58.0528,10900.0
2008-06-19 13:25:00,86.41,86.53,86.41,86.53,12300.0,58.0596,58.1402,58.0596,58.1402,12300.0
2008-06-19 13:30:00,86.52,86.58,86.5,86.56,12800.0,58.1335,58.1738,58.12,58.1603,12800.0
2008-06-19 13:35:00,86.57,86.64,86.52,86.55,17300.0,58.1671,58.2141,58.1335,58.1536,17300.0
2008-06-19 13:40:00,86.53,86.54,86.38,86.38,6400.0,58.1402,58.1469,58.0394,58.0394,6400.0
2008-06-19 13:45:00,86.36,86.43,86.26,86.34,24200.0,58.026,58.073,57.9588,58.0125,24200.0
2008-06-19 13:50:00,86.33,86.34,86.25,86.3,10100.0,58.0058,58.0125,57.952,57.9856,10100.0
2008-06-19 13:55:00,86.28,86.35,86.24,86.28,7300.0,57.9722,58.0192,57.9453,57.9722,7300.0
2008-06-19 14:00:00,86.28,86.3,86.23,86.27,8300.0,57.9722,57.9856,57.9386,57.9655,8300.0
2008-06-19 14:05:00,86.25,86.31,86.22,86.3,7400.0,57.952,57.9924,57.9319,57.9856,7400.0
2008-06-19 14:10:00,86.3,86.56,86.26,86.54,16300.0,57.9856,58.1603,57.9588,58.1469,16300.0
2008-06-19 14:15:00,86.51,86.59,86.5,86.56,12900.0,58.1267,58.1805,58.12,58.1603,12900.0
2008-06-19 14:20:00,86.56,86.69,86.54,86.61,20400.0,58.1603,58.2477,58.1469,58.1939,20400.0
2008-06-19 14:25:00,86.61,86.79,86.61,86.77,11400.0,58.1939,58.3149,58.1939,58.3014,11400.0
2008-06-19 14:30:00,86.75,86.93,86.72,86.88,13700.0,58.288,58.4089,58.2678,58.3753,13700.0
2008-06-19 14:35:00,86.88,86.95,86.82,86.94,14800.0,58.3753,58.4224,58.335,58.4157,14800.0
2008-06-19 14:40:00,86.95,87.13,86.89,87.09,42800.0,58.4224,58.5433,58.3821,58.5164,42800.0
2008-06-19 14:45:00,87.07,87.07,87.0,87.0,30700.0,58.503,58.503,58.456,58.456,30700.0
2008-06-19 14:50:00,87.0,87.08,86.99,87.0,30700.0,58.456,58.5097,58.4493,58.456,30700.0
2008-06-19 14:55:00,86.99,87.18,86.95,87.16,22700.0,58.4493,58.5769,58.4224,58.5635,22700.0
2008-06-19 15:00:00,87.14,87.24,87.14,87.21,29300.0,58.55,58.6172,58.55,58.5971,29300.0
2008-06-19 15:05:00,87.22,87.34,87.18,87.26,36000.0,58.6038,58.6844,58.5769,58.6307,36000.0
2008-06-19 15:10:00,87.23,87.36,87.23,87.35,38400.0,58.6105,58.6979,58.6105,58.6911,38400.0
2008-06-19 15:15:00,87.35,87.44,87.28,87.4,44800.0,58.6911,58.7516,58.6441,58.7247,44800.0
2008-06-19 15:20:00,87.42,87.43,87.26,87.33,20300.0,58.7382,58.7449,58.6307,58.6777,20300.0
2008-06-19 15:25:00,87.35,87.45,87.3,87.44,55400.0,58.6911,58.7583,58.6575,58.7516,55400.0
2008-06-19 15:30:00,87.44,87.6,87.43,87.57,58700.0,58.7516,58.8591,58.7449,58.839,58700.0
2008-06-19 15:35:00,87.55,87.55,87.41,87.45,47000.0,58.8255,58.8255,58.7315,58.7583,47000.0
2008-06-19 15:40:00,87.45,87.54,87.42,87.49,49400.0,58.7583,58.8188,58.7382,58.7852,49400.0
2008-06-19 15:45:00,87.49,87.55,87.43,87.47,63500.0,58.7852,58.8255,58.7449,58.7718,63500.0
2008-06-19 15:50:00,87.47,87.51,87.44,87.49,64000.0,58.7718,58.7986,58.7516,58.7852,64000.0
2008-06-19 15:55:00,87.48,87.54,87.41,87.54,92900.0,58.7785,58.8188,58.7315,58.8188,92900.0
2008-06-20 09:30:00,86.77,87.58,86.53,86.7,398900.0,58.3014,58.8457,58.1402,58.2544,398900.0
2008-06-20 09:35:00,86.53,86.75,86.45,86.69,39000.0,58.1402,58.288,58.0864,58.2477,39000.0
2008-06-20 09:40:00,86.69,86.75,86.08,86.18,29600.0,58.2477,58.288,57.8378,57.905,29600.0
2008-06-20 09:45:00,86.18,86.23,86.0,86.02,30800.0,57.905,57.9386,57.7841,57.7975,30800.0
2008-06-20 09:50:00,86.03,86.26,85.94,86.26,59000.0,57.8042,57.9588,57.7438,57.9588,59000.0
2008-06-20 09:55:00,86.27,86.42,86.08,86.17,16000.0,57.9655,58.0663,57.8378,57.8983,16000.0
2008-06-20 10:00:00,86.16,86.18,85.85,85.85,18500.0,57.8916,57.905,57.6833,57.6833,18500.0
2008-06-20 10:05:00,85.86,86.11,85.79,86.1,29100.0,57.69,57.858,57.643,57.8513,29100.0
2008-06-20 10:10:00,86.14,86.41,86.12,86.21,30300.0,57.8781,58.0596,57.8647,57.9252,30300.0
2008-06-20 10:15:00,86.21,86.42,86.19,86.37,24000.0,57.9252,58.0663,57.9117,58.0327,24000.0
2008-06-20 10:20:00,86.38,86.46,86.28,86.42,36100.0,58.0394,58.0931,57.9722,58.0663,36100.0
2008-06-20 10:25:00,86.42,86.58,86.33,86.54,39600.0,58.0663,58.1738,58.0058,58.1469,39600.0
2008-06-20 10:30:00,86.52,86.63,86.46,86.52,26100.0,58.1335,58.2074,58.0931,58.1335,26100.0
2008-06-20 10:35:00,86.52,86.66,86.25,86.26,28700.0,58.1335,58.2275,57.952,57.9588,28700.0
2008-06-20 10:40:00,86.29,86.3,86.09,86.09,71400.0,57.9789,57.9856,57.8445,57.8445,71400.0
2008-06-20 10:45:00,86.09,86.24,86.06,86.13,18300.0,57.8445,57.9453,57.8244,57.8714,18300.0
2008-06-20 10:50:00,86.13,86.14,85.97,85.99,52400.0,57.8714,57.8781,57.7639,57.7773,52400.0
2008-06-20 10:55:00,85.96,85.99,85.84,85.9,20400.0,57.7572,57.7773,57.6766,57.7169,20400.0
2008-06-20 11:00:00,85.86,85.92,85.75,85.75,19400.0,57.69,57.7303,57.6161,57.6161,19400.0
2008-06-20 11:05:00,85.73,85.93,85.67,85.88,14800.0,57.6027,57.737,57.5623,57.7034,14800.0
2008-06-20 11:10:00,85.89,85.91,85.82,85.82,22400.0,57.7102,57.7236,57.6631,57.6631,22400.0
2008-06-20 11:15:00,85.82,85.99,85.82,85.98,20100.0,57.6631,57.7773,57.6631,57.7706,20100.0
2008-06-20 11:20:00,85.99,86.17,85.98,86.15,23300.0,57.7773,57.8983,57.7706,57.8849,23300.0
2008-06-20 11:25:00,86.16,86.19,86.12,86.17,18700.0,57.8916,57.9117,57.8647,57.8983,18700.0
2008-06-20 11:30:00,86.15,86.17,86.12,86.14,9900.0,57.8849,57.8983,57.8647,57.8781,9900.0
2008-06-20 11:35:00,86.14,86.18,86.13,86.15,8900.0,57.8781,57.905,57.8714,57.8849,8900.0
2008-06-20 11:40:00,86.15,86.37,86.13,86.2,22600.0,57.8849,58.0327,57.8714,57.9185,22600.0
2008-06-20 11:45:00,86.21,86.21,86.13,86.15,57500.0,57.9252,57.9252,57.8714,57.8849,57500.0
2008-06-20 11:50:00,86.16,86.25,86.15,86.18,37300.0,57.8916,57.952,57.8849,57.905,37300.0
2008-06-20 11:55:00,86.17,86.19,86.13,86.15,13900.0,57.8983,57.9117,57.8714,57.8849,13900.0
2008-06-20 12:00:00,86.18,86.23,86.15,86.18,8300.0,57.905,57.9386,57.8849,57.905,8300.0
2008-06-20 12:05:00,86.18,86.2,86.12,86.15,15200.0,57.905,57.9185,57.8647,57.8849,15200.0
2008-06-20 12:10:00,86.13,86.23,86.1,86.11,11100.0,57.8714,57.9386,57.8513,57.858,11100.0
2008-06-20 12:15:00,86.1,86.21,86.07,86.15,10800.0,57.8513,57.9252,57.8311,57.8849,10800.0
2008-06-20 12:20:00,86.14,86.17,86.03,86.15,12200.0,57.8781,57.8983,57.8042,57.8849,12200.0
2008-06-20 12:25:00,86.14,86.24,86.08,86.22,12900.0,57.8781,57.9453,57.8378,57.9319,12900.0
2008-06-20 12:30:00,86.19,86.21,86.07,86.19,10500.0,57.9117,57.9252,57.8311,57.9117,10500.0
2008-06-20 12:35:00,86.19,86.26,86.13,86.13,10900.0,57.9117,57.9588,57.8714,57.8714,10900.0
2008-06-20 12:40:00,86.15,86.15,86.01,86.02,16600.0,57.8849,57.8849,57.7908,57.7975,16600.0
2008-06-20 12:45:00,86.0,86.09,86.0,86.01,8200.0,57.7841,57.8445,57.7841,57.7908,8200.0
2008-06-20 12:50:00,86.01,86.05,85.98,85.99,20300.0,57.7908,57.8177,57.7706,57.7773,20300.0
2008-06-20 12:55:00,85.98,85.99,85.92,85.97,8000.0,57.7706,57.7773,57.7303,57.7639,8000.0
2008-06-20 13:00:00,85.94,86.0,85.87,85.97,26600.0,57.7438,57.7841,57.6967,57.7639,26600.0
2008-06-20 13:05:00,85.94,86.0,85.92,85.95,13200.0,57.7438,57.7841,57.7303,57.7505,13200.0
2008-06-20 13:10:00,85.98,86.01,85.78,85.78,32700.0,57.7706,57.7908,57.6362,57.6362,32700.0
2008-06-20 13:15:00,85.78,85.8,85.72,85.72,23100.0,57.6362,57.6497,57.5959,57.5959,23100.0
2008-06-20 13:20:00,85.72,85.73,85.6,85.64,41900.0,57.5959,57.6027,57.5153,57.5422,41900.0
2008-06-20 13:25:00,85.64,85.69,85.53,85.56,42900.0,57.5422,57.5758,57.4683,57.4884,42900.0
2008-06-20 13:30:00,85.55,85.56,85.37,85.49,51400.0,57.4817,57.4884,57.3608,57.4414,51400.0
2008-06-20 13:35:00,85.51,85.51,85.37,85.45,30400.0,57.4548,57.4548,57.3608,57.4145,30400.0
2008-06-20 13:40:00,85.45,85.48,85.34,85.36,19100.0,57.4145,57.4347,57.3406,57.354,19100.0
2008-06-20 13:45:00,85.36,85.56,85.31,85.53,15000.0,57.354,57.4884,57.3205,57.4683,15000.0
2008-06-20 13:50:00,85.55,85.65,85.42,85.42,19600.0,57.4817,57.5489,57.3944,57.3944,19600.0
2008-06-20 13:55:00,85.41,85.5,85.29,85.3,25500.0,57.3876,57.4481,57.307,57.3137,25500.0
2008-06-20 14:00:00,85.31,85.43,85.27,85.36,23800.0,57.3205,57.4011,57.2936,57.354,23800.0
2008-06-20 14:05:00,85.35,85.46,85.32,85.35,12600.0,57.3473,57.4212,57.3272,57.3473,12600.0
2008-06-20 14:10:00,85.39,85.39,85.16,85.19,25900.0,57.3742,57.3742,57.2197,57.2398,25900.0
2008-06-20 14:15:00,85.2,85.26,85.13,85.13,33400.0,57.2465,57.2869,57.1995,57.1995,33400.0
2008-06-20 14:20:00,85.13,85.39,85.12,85.35,22800.0,57.1995,57.3742,57.1928,57.3473,22800.0
2008-06-20 14:25:00,85.35,85.38,85.18,85.37,14800.0,57.3473,57.3675,57.2331,57.3608,14800.0
2008-06-20 14:30:00,85.36,85.41,85.26,85.31,29900.0,57.354,57.3876,57.2869,57.3205,29900.0
2008-06-20 14:35:00,85.31,85.34,85.19,85.28,17600.0,57.3205,57.3406,57.2398,57.3003,17600.0
2008-06-20 14:40:00,85.3,85.38,85.22,85.24,10300.0,57.3137,57.3675,57.26,57.2734,10300.0
2008-06-20 14:45:00,85.21,85.32,85.11,85.14,23000.0,57.2533,57.3272,57.1861,57.2062,23000.0
2008-06-20 14:50:00,85.16,85.18,85.03,85.16,20000.0,57.2197,57.2331,57.1323,57.2197,20000.0
2008-06-20 14:55:00,85.17,85.21,84.95,85.0,28000.0,57.2264,57.2533,57.0786,57.1122,28000.0
2008-06-20 15:00:00,85.01,85.14,85.0,85.12,14900.0,57.1189,57.2062,57.1122,57.1928,14900.0
2008-06-20 15:05:00,85.11,85.29,85.09,85.22,22300.0,57.1861,57.307,57.1726,57.26,22300.0
2008-06-20 15:10:00,85.22,85.34,85.21,85.29,15400.0,57.26,57.3406,57.2533,57.307,15400.0
2008-06-20 15:15:00,85.31,85.33,85.21,85.24,17000.0,57.3205,57.3339,57.2533,57.2734,17000.0
2008-06-20 15:20:00,85.24,85.47,85.2,85.47,22900.0,57.2734,57.428,57.2465,57.428,22900.0
2008-06-20 15:25:00,85.47,85.48,85.15,85.25,22000.0,57.428,57.4347,57.2129,57.2801,22000.0
2008-06-20 15:30:00,85.27,85.28,85.14,85.26,29400.0,57.2936,57.3003,57.2062,57.2869,29400.0
2008-06-20 15:35:00,85.26,85.33,85.13,85.33,32900.0,57.2869,57.3339,57.1995,57.3339,32900.0
2008-06-20 15:40:00,85.3,85.49,85.18,85.2,56600.0,57.3137,57.4414,57.2331,57.2465,56600.0
2008-06-20 15:45:00,85.2,85.3,85.16,85.25,50900.0,57.2465,57.3137,57.2197,57.2801,50900.0
2008-06-20 15:50:00,85.25,85.55,85.24,85.54,70800.0,57.2801,57.4817,57.2734,57.475,70800.0
2008-06-20 15:55:00,85.52,85.54,85.41,85.43,127200.0,57.4616,57.475,57.3876,57.4011,127200.0
2008-06-23 09:30:00,86.02,86.67,85.83,85.93,45700.0,57.7975,58.2342,57.6698,57.737,45700.0
2008-06-23 09:35:00,85.92,85.92,85.7,85.77,32400.0,57.7303,57.7303,57.5825,57.6295,32400.0
2008-06-23 09:40:00,85.75,86.25,85.7,86.25,33800.0,57.6161,57.952,57.5825,57.952,33800.0
2008-06-23 09:45:00,86.25,86.39,86.22,86.39,54600.0,57.952,58.0461,57.9319,58.0461,54600.0
2008-06-23 09:50:00,86.42,86.5,86.31,86.48,31200.0,58.0663,58.12,57.9924,58.1066,31200.0
2008-06-23 09:55:00,86.45,86.77,86.45,86.72,24300.0,58.0864,58.3014,58.0864,58.2678,24300.0
2008-06-23 10:00:00,86.71,86.74,86.57,86.74,24800.0,58.2611,58.2813,58.1671,58.2813,24800.0
2008-06-23 10:05:00,86.74,86.82,86.7,86.76,34200.0,58.2813,58.335,58.2544,58.2947,34200.0
2008-06-23 10:10:00,86.75,86.78,86.69,86.71,21600.0,58.288,58.3082,58.2477,58.2611,21600.0
2008-06-23 10:15:00,86.73,86.85,86.73,86.83,34200.0,58.2746,58.3552,58.2746,58.3418,34200.0
2008-06-23 10:20:00,86.83,86.96,86.77,86.96,96900.0,58.3418,58.4291,58.3014,58.4291,96900.0
2008-06-23 10:25:00,86.95,86.95,86.76,86.76,22500.0,58.4224,58.4224,58.2947,58.2947,22500.0
2008-06-23 10:30:00,86.77,87.08,86.77,87.07,23100.0,58.3014,58.5097,58.3014,58.503,23100.0
2008-06-23 10:35:00,87.07,87.15,87.04,87.09,32500.0,58.503,58.5568,58.4829,58.5164,32500.0
2008-06-23 10:40:00,87.09,87.13,86.94,86.94,17200.0,58.5164,58.5433,58.4157,58.4157,17200.0
2008-06-23 10:45:00,86.95,86.95,86.78,86.79,17500.0,58.4224,58.4224,58.3082,58.3149,17500.0
2008-06-23 10:50:00,86.8,86.8,86.63,86.78,16700.0,58.3216,58.3216,58.2074,58.3082,16700.0
2008-06-23 10:55:00,86.76,86.99,86.76,86.97,13000.0,58.2947,58.4493,58.2947,58.4358,13000.0
2008-06-23 11:00:00,86.96,87.08,86.94,87.05,17700.0,58.4291,58.5097,58.4157,58.4896,17700.0
2008-06-23 11:05:00,87.06,87.11,86.98,87.03,20800.0,58.4963,58.5299,58.4425,58.4761,20800.0
2008-06-23 11:10:00,87.05,87.14,87.0,87.09,32500.0,58.4896,58.55,58.456,58.5164,32500.0
2008-06-23 11:15:00,87.09,87.11,86.76,86.77,27700.0,58.5164,58.5299,58.2947,58.3014,27700.0
2008-06-23 11:20:00,86.76,86.82,86.68,86.71,24100.0,58.2947,58.335,58.241,58.2611,24100.0
2008-06-23 11:25:00,86.7,86.77,86.65,86.7,20400.0,58.2544,58.3014,58.2208,58.2544,20400.0
2008-06-23 11:30:00,86.72,86.92,86.72,86.86,16300.0,58.2678,58.4022,58.2678,58.3619,16300.0
2008-06-23 11:35:00,86.86,87.0,86.83,86.94,14100.0,58.3619,58.456,58.3418,58.4157,14100.0
2008-06-23 11:40:00,86.94,87.02,86.92,87.02,12400.0,58.4157,58.4694,58.4022,58.4694,12400.0
2008-06-23 11:45:00,87.04,87.1,86.97,87.04,14800.0,58.4829,58.5232,58.4358,58.4829,14800.0
2008-06-23 11:50:00,87.03,87.15,86.95,87.09,18100.0,58.4761,58.5568,58.4224,58.5164,18100.0
2008-06-23 11:55:00,87.11,87.23,87.07,87.15,20200.0,58.5299,58.6105,58.503,58.5568,20200.0
2008-06-23 12:00:00,87.14,87.17,87.01,87.01,13400.0,58.55,58.5702,58.4627,58.4627,13400.0
2008-06-23 12:05:00,86.99,87.01,86.89,86.89,11600.0,58.4493,58.4627,58.3821,58.3821,11600.0
2008-06-23 12:10:00,86.89,86.91,86.86,86.87,10600.0,58.3821,58.3955,58.3619,58.3686,10600.0
2008-06-23 12:15:00,86.88,86.93,86.85,86.89,10900.0,58.3753,58.4089,58.3552,58.3821,10900.0
2008-06-23 12:20:00,86.88,86.97,86.88,86.95,7700.0,58.3753,58.4358,58.3753,58.4224,7700.0
2008-06-23 12:25:00,86.94,86.95,86.87,86.87,19300.0,58.4157,58.4224,58.3686,58.3686,19300.0
2008-06-23 12:30:00,86.88,87.03,86.88,86.9,22000.0,58.3753,58.4761,58.3753,58.3888,22000.0
2008-06-23 12:35:00,86.88,87.03,86.86,87.01,15700.0,58.3753,58.4761,58.3619,58.4627,15700.0
2008-06-23 12:40:00,87.01,87.01,86.86,86.91,17400.0,58.4627,58.4627,58.3619,58.3955,17400.0
2008-06-23 12:45:00,86.9,87.08,86.89,87.07,19500.0,58.3888,58.5097,58.3821,58.503,19500.0
2008-06-23 12:50:00,87.05,87.05,86.94,87.0,17400.0,58.4896,58.4896,58.4157,58.456,17400.0
2008-06-23 12:55:00,87.01,87.17,86.99,87.15,21200.0,58.4627,58.5702,58.4493,58.5568,21200.0
2008-06-23 13:00:00,87.15,87.15,87.02,87.05,16500.0,58.5568,58.5568,58.4694,58.4896,16500.0
2008-06-23 13:05:00,87.04,87.16,86.97,87.1,30700.0,58.4829,58.5635,58.4358,58.5232,30700.0
2008-06-23 13:10:00,87.11,87.13,87.0,87.0,29000.0,58.5299,58.5433,58.456,58.456,29000.0
2008-06-23 13:15:00,87.01,87.07,87.0,87.02,16800.0,58.4627,58.503,58.456,58.4694,16800.0
2008-06-23 13:20:00,87.02,87.13,87.0,87.05,28400.0,58.4694,58.5433,58.456,58.4896,28400.0
2008-06-23 13:25:00,87.06,87.07,86.94,86.98,13100.0,58.4963,58.503,58.4157,58.4425,13100.0
2008-06-23 13:30:00,86.98,87.07,86.98,87.07,9100.0,58.4425,58.503,58.4425,58.503,9100.0
2008-06-23 13:35:00,87.07,87.24,87.07,87.2,18600.0,58.503,58.6172,58.503,58.5904,18600.0
2008-06-23 13:40:00,87.21,87.26,87.16,87.19,17700.0,58.5971,58.6307,58.5635,58.5836,17700.0
2008-06-23 13:45:00,87.18,87.31,87.15,87.28,20400.0,58.5769,58.6643,58.5568,58.6441,20400.0
2008-06-23 13:50:00,87.28,87.32,87.26,87.32,14100.0,58.6441,58.671,58.6307,58.671,14100.0
2008-06-23 13:55:00,87.33,87.4,87.28,87.35,21900.0,58.6777,58.7247,58.6441,58.6911,21900.0
2008-06-23 14:00:00,87.35,87.4,87.33,87.38,21900.0,58.6911,58.7247,58.6777,58.7113,21900.0
2008-06-23 14:05:00,87.37,87.4,87.34,87.37,12300.0,58.7046,58.7247,58.6844,58.7046,12300.0
2008-06-23 14:10:00,87.36,87.45,87.34,87.34,14400.0,58.6979,58.7583,58.6844,58.6844,14400.0
2008-06-23 14:15:00,87.34,87.55,87.33,87.54,24400.0,58.6844,58.8255,58.6777,58.8188,24400.0
2008-06-23 14:20:00,87.53,87.56,87.41,87.47,14300.0,58.8121,58.8322,58.7315,58.7718,14300.0
2008-06-23 14:25:00,87.49,87.53,87.39,87.42,18500.0,58.7852,58.8121,58.718,58.7382,18500.0
2008-06-23 14:30:00,87.42,87.54,87.38,87.54,17200.0,58.7382,58.8188,58.7113,58.8188,17200.0
2008-06-23 14:35:00,87.54,87.57,87.51,87.52,15500.0,58.8188,58.839,58.7986,58.8054,15500.0
2008-06-23 14:40:00,87.53,87.55,87.45,87.45,9100.0,58.8121,58.8255,58.7583,58.7583,9100.0
2008-06-23 14:45:00,87.47,87.53,87.37,87.4,18200.0,58.7718,58.8121,58.7046,58.7247,18200.0
2008-06-23 14:50:00,87.4,87.46,87.38,87.42,18000.0,58.7247,58.7651,58.7113,58.7382,18000.0
2008-06-23 14:55:00,87.4,87.47,87.4,87.46,19800.0,58.7247,58.7718,58.7247,58.7651,19800.0
2008-06-23 15:00:00,87.46,87.47,87.4,87.4,21800.0,58.7651,58.7718,58.7247,58.7247,21800.0
2008-06-23 15:05:00,87.39,87.41,87.27,87.29,28300.0,58.718,58.7315,58.6374,58.6508,28300.0
2008-06-23 15:10:00,87.28,87.32,87.26,87.28,15300.0,58.6441,58.671,58.6307,58.6441,15300.0
2008-06-23 15:15:00,87.28,87.31,87.21,87.23,27200.0,58.6441,58.6643,58.5971,58.6105,27200.0
2008-06-23 15:20:00,87.21,87.22,87.11,87.16,21800.0,58.5971,58.6038,58.5299,58.5635,21800.0
2008-06-23 15:25:00,87.17,87.32,87.15,87.31,23400.0,58.5702,58.671,58.5568,58.6643,23400.0
2008-06-23 15:30:00,87.32,87.33,87.27,87.31,14900.0,58.671,58.6777,58.6374,58.6643,14900.0
2008-06-23 15:35:00,87.31,87.35,87.27,87.34,27000.0,58.6643,58.6911,58.6374,58.6844,27000.0
2008-06-23 15:40:00,87.35,87.42,87.29,87.3,39400.0,58.6911,58.7382,58.6508,58.6575,39400.0
2008-06-23 15:45:00,87.31,87.33,87.24,87.3,60400.0,58.6643,58.6777,58.6172,58.6575,60400.0
2008-06-23 15:50:00,87.31,87.31,87.18,87.2,80200.0,58.6643,58.6643,58.5769,58.5904,80200.0
2008-06-23 15:55:00,87.2,87.34,87.18,87.32,77000.0,58.5904,58.6844,58.5769,58.671,77000.0
2008-06-24 09:30:00,87.35,87.75,87.27,87.38,37600.0,58.6911,58.9599,58.6374,58.7113,37600.0
2008-06-24 09:35:00,87.38,87.4,86.84,86.94,24600.0,58.7113,58.7247,58.3485,58.4157,24600.0
2008-06-24 09:40:00,86.96,87.2,86.82,87.06,29700.0,58.4291,58.5904,58.335,58.4963,29700.0
2008-06-24 09:45:00,87.11,87.11,86.74,86.79,25600.0,58.5299,58.5299,58.2813,58.3149,25600.0
2008-06-24 09:50:00,86.8,86.85,86.76,86.81,25300.0,58.3216,58.3552,58.2947,58.3283,25300.0
2008-06-24 09:55:00,86.82,86.86,86.7,86.77,22100.0,58.335,58.3619,58.2544,58.3014,22100.0
2008-06-24 10:00:00,86.75,86.75,86.12,86.18,52400.0,58.288,58.288,57.8647,57.905,52400.0
2008-06-24 10:05:00,86.18,86.5,86.04,86.5,39400.0,57.905,58.12,57.8109,58.12,39400.0
2008-06-24 10:10:00,86.49,86.67,86.33,86.34,20100.0,58.1133,58.2342,58.0058,58.0125,20100.0
2008-06-24 10:15:00,86.33,86.53,86.28,86.53,15600.0,58.0058,58.1402,57.9722,58.1402,15600.0
2008-06-24 10:20:00,86.56,86.7,86.47,86.68,33600.0,58.1603,58.2544,58.0999,58.241,33600.0
2008-06-24 10:25:00,86.67,86.74,86.63,86.66,11600.0,58.2342,58.2813,58.2074,58.2275,11600.0
2008-06-24 10:30:00,86.69,86.74,86.63,86.67,15700.0,58.2477,58.2813,58.2074,58.2342,15700.0
2008-06-24 10:35:00,86.64,86.86,86.64,86.82,15600.0,58.2141,58.3619,58.2141,58.335,15600.0
2008-06-24 10:40:00,86.79,86.86,86.75,86.84,14100.0,58.3149,58.3619,58.288,58.3485,14100.0
2008-06-24 10:45:00,86.85,86.86,86.77,86.82,14000.0,58.3552,58.3619,58.3014,58.335,14000.0
2008-06-24 10:50:00,86.79,86.87,86.67,86.68,12600.0,58.3149,58.3686,58.2342,58.241,12600.0
2008-06-24 10:55:00,86.67,86.77,86.67,86.74,15600.0,58.2342,58.3014,58.2342,58.2813,15600.0
2008-06-24 11:00:00,86.75,86.97,86.75,86.93,15800.0,58.288,58.4358,58.288,58.4089,15800.0
2008-06-24 11:05:00,86.92,86.99,86.9,86.95,14500.0,58.4022,58.4493,58.3888,58.4224,14500.0
2008-06-24 11:10:00,86.94,87.06,86.94,87.06,10500.0,58.4157,58.4963,58.4157,58.4963,10500.0
2008-06-24 11:15:00,87.03,87.19,87.01,87.13,22000.0,58.4761,58.5836,58.4627,58.5433,22000.0
2008-06-24 11:20:00,87.13,87.2,87.03,87.2,28100.0,58.5433,58.5904,58.4761,58.5904,28100.0
2008-06-24 11:25:00,87.18,87.21,87.11,87.18,12400.0,58.5769,58.5971,58.5299,58.5769,12400.0
2008-06-24 11:30:00,87.17,87.23,87.12,87.15,9300.0,58.5702,58.6105,58.5366,58.5568,9300.0
2008-06-24 11:35:00,87.14,87.22,87.11,87.14,13400.0,58.55,58.6038,58.5299,58.55,13400.0
2008-06-24 11:40:00,87.13,87.24,87.1,87.18,19600.0,58.5433,58.6172,58.5232,58.5769,19600.0
2008-06-24 11:45:00,87.17,87.35,87.16,87.3,11900.0,58.5702,58.6911,58.5635,58.6575,11900.0
2008-06-24 11:50:00,87.31,87.33,87.25,87.31,8800.0,58.6643,58.6777,58.624,58.6643,8800.0
2008-06-24 11:55:00,87.33,87.44,87.27,87.39,8500.0,58.6777,58.7516,58.6374,58.718,8500.0
2008-06-24 12:00:00,87.39,87.39,87.26,87.27,12000.0,58.718,58.718,58.6307,58.6374,12000.0
2008-06-24 12:05:00,87.26,87.31,87.25,87.3,6200.0,58.6307,58.6643,58.624,58.6575,6200.0
2008-06-24 12:10:00,87.28,87.3,87.25,87.26,10900.0,58.6441,58.6575,58.624,58.6307,10900.0
2008-06-24 12:15:00,87.26,87.31,87.15,87.18,8700.0,58.6307,58.6643,58.5568,58.5769,8700.0
2008-06-24 12:20:00,87.18,87.2,87.15,87.2,5300.0,58.5769,58.5904,58.5568,58.5904,5300.0
2008-06-24 12:25:00,87.18,87.41,87.18,87.34,14500.0,58.5769,58.7315,58.5769,58.6844,14500.0
2008-06-24 12:30:00,87.36,87.52,87.36,87.44,20800.0,58.6979,58.8054,58.6979,58.7516,20800.0
2008-06-24 12:35:00,87.45,87.55,87.42,87.52,11200.0,58.7583,58.8255,58.7382,58.8054,11200.0
2008-06-24 12:40:00,87.55,87.56,87.5,87.52,28300.0,58.8255,58.8322,58.7919,58.8054,28300.0
2008-06-24 12:45:00,87.52,87.61,87.52,87.61,32200.0,58.8054,58.8658,58.8054,58.8658,32200.0
2008-06-24 12:50:00,87.6,87.64,87.56,87.6,20100.0,58.8591,58.886,58.8322,58.8591,20100.0
2008-06-24 12:55:00,87.6,87.63,87.54,87.54,65500.0,58.8591,58.8793,58.8188,58.8188,65500.0
2008-06-24 13:00:00,87.53,87.57,87.48,87.52,32400.0,58.8121,58.839,58.7785,58.8054,32400.0
2008-06-24 13:05:00,87.54,87.58,87.49,87.5,35100.0,58.8188,58.8457,58.7852,58.7919,35100.0
2008-06-24 13:10:00,87.5,87.57,87.41,87.41,30600.0,58.7919,58.839,58.7315,58.7315,30600.0
2008-06-24 13:15:00,87.42,87.47,87.36,87.47,7500.0,58.7382,58.7718,58.6979,58.7718,7500.0
2008-06-24 13:20:00,87.46,87.51,87.42,87.47,5700.0,58.7651,58.7986,58.7382,58.7718,5700.0
2008-06-24 13:25:00,87.47,87.47,87.38,87.4,5400.0,58.7718,58.7718,58.7113,58.7247,5400.0
2008-06-24 13:30:00,87.39,87.41,87.3,87.31,16100.0,58.718,58.7315,58.6575,58.6643,16100.0
2008-06-24 13:35:00,87.3,87.33,87.22,87.24,21200.0,58.6575,58.6777,58.6038,58.6172,21200.0
2008-06-24 13:40:00,87.23,87.25,87.09,87.11,15800.0,58.6105,58.624,58.5164,58.5299,15800.0
2008-06-24 13:45:00,87.1,87.2,87.1,87.15,17200.0,58.5232,58.5904,58.5232,58.5568,17200.0
2008-06-24 13:50:00,87.16,87.27,87.15,87.23,14200.0,58.5635,58.6374,58.5568,58.6105,14200.0
2008-06-24 13:55:00,87.21,87.27,87.2,87.21,10600.0,58.5971,58.6374,58.5904,58.5971,10600.0
2008-06-24 14:00:00,87.2,87.42,87.2,87.41,12500.0,58.5904,58.7382,58.5904,58.7315,12500.0
2008-06-24 14:05:00,87.4,87.5,87.36,87.38,11400.0,58.7247,58.7919,58.6979,58.7113,11400.0
2008-06-24 14:10:00,87.35,87.35,87.2,87.25,12200.0,58.6911,58.6911,58.5904,58.624,12200.0
2008-06-24 14:15:00,87.24,87.29,87.24,87.28,8000.0,58.6172,58.6508,58.6172,58.6441,8000.0
2008-06-24 14:20:00,87.26,87.3,87.25,87.3,10100.0,58.6307,58.6575,58.624,58.6575,10100.0
2008-06-24 14:25:00,87.29,87.41,87.29,87.38,15300.0,58.6508,58.7315,58.6508,58.7113,15300.0
2008-06-24 14:30:00,87.38,87.51,87.37,87.43,13400.0,58.7113,58.7986,58.7046,58.7449,13400.0
2008-06-24 14:35:00,87.44,87.53,87.38,87.38,16700.0,58.7516,58.8121,58.7113,58.7113,16700.0
2008-06-24 14:40:00,87.39,87.42,87.27,87.3,11400.0,58.718,58.7382,58.6374,58.6575,11400.0
2008-06-24 14:45:00,87.29,87.29,87.09,87.13,21600.0,58.6508,58.6508,58.5164,58.5433,21600.0
2008-06-24 14:50:00,87.15,87.26,87.14,87.26,12100.0,58.5568,58.6307,58.55,58.6307,12100.0
2008-06-24 14:55:00,87.27,87.29,87.19,87.25,12900.0,58.6374,58.6508,58.5836,58.624,12900.0
2008-06-24 15:00:00,87.24,87.3,87.22,87.25,26800.0,58.6172,58.6575,58.6038,58.624,26800.0
2008-06-24 15:05:00,87.26,87.3,87.1,87.19,48900.0,58.6307,58.6575,58.5232,58.5836,48900.0
2008-06-24 15:10:00,87.19,87.2,87.07,87.09,15500.0,58.5836,58.5904,58.503,58.5164,15500.0
2008-06-24 15:15:00,87.1,87.15,86.98,86.99,23100.0,58.5232,58.5568,58.4425,58.4493,23100.0
2008-06-24 15:20:00,86.99,87.08,86.92,86.93,21100.0,58.4493,58.5097,58.4022,58.4089,21100.0
2008-06-24 15:25:00,86.93,87.02,86.82,87.02,27000.0,58.4089,58.4694,58.335,58.4694,27000.0
2008-06-24 15:30:00,87.01,87.01,86.92,86.95,13100.0,58.4627,58.4627,58.4022,58.4224,13100.0
2008-06-24 15:35:00,86.96,86.98,86.76,86.85,26200.0,58.4291,58.4425,58.2947,58.3552,26200.0
2008-06-24 15:40:00,86.84,86.89,86.76,86.87,46700.0,58.3485,58.3821,58.2947,58.3686,46700.0
2008-06-24 15:45:00,86.88,86.9,86.71,86.73,42500.0,58.3753,58.3888,58.2611,58.2746,42500.0
2008-06-24 15:50:00,86.71,86.79,86.69,86.72,54100.0,58.2611,58.3149,58.2477,58.2678,54100.0
2008-06-24 15:55:00,86.73,86.8,86.65,86.74,66500.0,58.2746,58.3216,58.2208,58.2813,66500.0
2008-06-25 09:30:00,87.37,88.19,87.34,87.37,56600.0,58.7046,59.2555,58.6844,58.7046,56600.0
2008-06-25 09:35:00,87.42,87.42,86.97,87.36,33900.0,58.7382,58.7382,58.4358,58.6979,33900.0
2008-06-25 09:40:00,87.39,87.7,87.31,87.56,19700.0,58.718,58.9263,58.6643,58.8322,19700.0
2008-06-25 09:45:00,87.56,87.82,87.48,87.53,23000.0,58.8322,59.0069,58.7785,58.8121,23000.0
2008-06-25 09:50:00,87.5,87.65,87.45,87.51,22400.0,58.7919,58.8927,58.7583,58.7986,22400.0
2008-06-25 09:55:00,87.51,87.6,87.25,87.58,27500.0,58.7986,58.8591,58.624,58.8457,27500.0
2008-06-25 10:00:00,87.53,87.54,87.26,87.36,21400.0,58.8121,58.8188,58.6307,58.6979,21400.0
2008-06-25 10:05:00,87.34,87.39,87.27,87.31,21900.0,58.6844,58.718,58.6374,58.6643,21900.0
2008-06-25 10:10:00,87.29,87.3,87.1,87.13,18300.0,58.6508,58.6575,58.5232,58.5433,18300.0
2008-06-25 10:15:00,87.1,87.23,87.09,87.2,21100.0,58.5232,58.6105,58.5164,58.5904,21100.0
2008-06-25 10:20:00,87.17,87.23,87.09,87.1,20900.0,58.5702,58.6105,58.5164,58.5232,20900.0
2008-06-25 10:25:00,87.12,87.15,87.03,87.06,22800.0,58.5366,58.5568,58.4761,58.4963,22800.0
2008-06-25 10:30:00,87.03,87.13,86.95,87.11,25300.0,58.4761,58.5433,58.4224,58.5299,25300.0
2008-06-25 10:35:00,87.12,87.28,87.12,87.23,19500.0,58.5366,58.6441,58.5366,58.6105,19500.0
2008-06-25 10:40:00,87.24,87.33,87.17,87.32,14000.0,58.6172,58.6777,58.5702,58.671,14000.0
2008-06-25 10:45:00,87.31,87.38,87.23,87.26,15600.0,58.6643,58.7113,58.6105,58.6307,15600.0
2008-06-25 10:50:00,87.26,87.36,87.2,87.34,18200.0,58.6307,58.6979,58.5904,58.6844,18200.0
2008-06-25 10:55:00,87.31,87.4,87.29,87.32,15300.0,58.6643,58.7247,58.6508,58.671,15300.0
2008-06-25 11:00:00,87.32,87.34,87.22,87.26,14300.0,58.671,58.6844,58.6038,58.6307,14300.0
2008-06-25 11:05:00,87.27,87.27,87.2,87.2,15000.0,58.6374,58.6374,58.5904,58.5904,15000.0
2008-06-25 11:10:00,87.24,87.35,87.18,87.19,30400.0,58.6172,58.6911,58.5769,58.5836,30400.0
2008-06-25 11:15:00,87.18,87.25,87.13,87.23,18000.0,58.5769,58.624,58.5433,58.6105,18000.0
2008-06-25 11:20:00,87.22,87.32,87.22,87.29,14400.0,58.6038,58.671,58.6038,58.6508,14400.0
2008-06-25 11:25:00,87.29,87.35,87.26,87.29,20800.0,58.6508,58.6911,58.6307,58.6508,20800.0
2008-06-25 11:30:00,87.28,87.31,87.23,87.3,15300.0,58.6441,58.6643,58.6105,58.6575,15300.0
2008-06-25 11:35:00,87.31,87.33,87.11,87.12,15700.0,58.6643,58.6777,58.5299,58.5366,15700.0
2008-06-25 11:40:00,87.11,87.2,87.1,87.19,9300.0,58.5299,58.5904,58.5232,58.5836,9300.0
2008-06-25 11:45:00,87.17,87.19,87.02,87.02,11300.0,58.5702,58.5836,58.4694,58.4694,11300.0
2008-06-25 11:50:00,87.02,87.15,86.96,86.99,43200.0,58.4694,58.5568,58.4291,58.4493,43200.0
2008-06-25 11:55:00,87.0,87.04,86.95,86.98,20300.0,58.456,58.4829,58.4224,58.4425,20300.0
2008-06-25 12:00:00,86.98,86.98,86.86,86.9,12300.0,58.4425,58.4425,58.3619,58.3888,12300.0
2008-06-25 12:05:00,86.91,86.92,86.85,86.9,8400.0,58.3955,58.4022,58.3552,58.3888,8400.0
2008-06-25 12:10:00,86.9,86.95,86.86,86.9,12000.0,58.3888,58.4224,58.3619,58.3888,12000.0
2008-06-25 12:15:00,86.91,86.91,86.79,86.82,9400.0,58.3955,58.3955,58.3149,58.335,9400.0
2008-06-25 12:20:00,86.82,86.88,86.82,86.88,10600.0,58.335,58.3753,58.335,58.3753,10600.0
2008-06-25 12:25:00,86.88,86.88,86.82,86.83,16400.0,58.3753,58.3753,58.335,58.3418,16400.0
2008-06-25 12:30:00,86.83,86.85,86.72,86.79,19800.0,58.3418,58.3552,58.2678,58.3149,19800.0
2008-06-25 12:35:00,86.78,86.8,86.74,86.76,9900.0,58.3082,58.3216,58.2813,58.2947,9900.0
2008-06-25 12:40:00,86.76,86.79,86.69,86.71,20100.0,58.2947,58.3149,58.2477,58.2611,20100.0
2008-06-25 12:45:00,86.7,86.71,86.61,86.63,20100.0,58.2544,58.2611,58.1939,58.2074,20100.0
2008-06-25 12:50:00,86.64,86.78,86.61,86.67,19200.0,58.2141,58.3082,58.1939,58.2342,19200.0
2008-06-25 12:55:00,86.68,86.77,86.67,86.72,10800.0,58.241,58.3014,58.2342,58.2678,10800.0
2008-06-25 13:00:00,86.71,86.73,86.63,86.68,15100.0,58.2611,58.2746,58.2074,58.241,15100.0
2008-06-25 13:05:00,86.68,86.74,86.62,86.74,14300.0,58.241,58.2813,58.2007,58.2813,14300.0
2008-06-25 13:10:00,86.73,86.91,86.73,86.9,14600.0,58.2746,58.3955,58.2746,58.3888,14600.0
2008-06-25 13:15:00,86.88,86.9,86.78,86.81,6600.0,58.3753,58.3888,58.3082,58.3283,6600.0
2008-06-25 13:20:00,86.81,86.81,86.78,86.8,15100.0,58.3283,58.3283,58.3082,58.3216,15100.0
2008-06-25 13:25:00,86.8,86.81,86.68,86.69,20700.0,58.3216,58.3283,58.241,58.2477,20700.0
2008-06-25 13:30:00,86.68,86.71,86.61,86.63,29300.0,58.241,58.2611,58.1939,58.2074,29300.0
2008-06-25 13:35:00,86.65,86.65,86.61,86.62,8800.0,58.2208,58.2208,58.1939,58.2007,8800.0
2008-06-25 13:40:00,86.62,86.62,86.56,86.6,20000.0,58.2007,58.2007,58.1603,58.1872,20000.0
2008-06-25 13:45:00,86.6,86.61,86.57,86.61,13500.0,58.1872,58.1939,58.1671,58.1939,13500.0
2008-06-25 13:50:00,86.59,86.6,86.54,86.58,27800.0,58.1805,58.1872,58.1469,58.1738,27800.0
2008-06-25 13:55:00,86.58,86.6,86.54,86.59,12400.0,58.1738,58.1872,58.1469,58.1805,12400.0
2008-06-25 14:00:00,86.59,86.61,86.52,86.56,12900.0,58.1805,58.1939,58.1335,58.1603,12900.0
2008-06-25 14:05:00,86.56,86.61,86.5,86.55,23100.0,58.1603,58.1939,58.12,58.1536,23100.0
2008-06-25 14:10:00,86.55,86.6,86.28,86.52,79500.0,58.1536,58.1872,57.9722,58.1335,79500.0
2008-06-25 14:15:00,86.52,86.6,86.46,86.55,53500.0,58.1335,58.1872,58.0931,58.1536,53500.0
2008-06-25 14:20:00,86.55,86.59,86.47,86.53,68300.0,58.1536,58.1805,58.0999,58.1402,68300.0
2008-06-25 14:25:00,86.53,86.54,86.35,86.36,37500.0,58.1402,58.1469,58.0192,58.026,37500.0
2008-06-25 14:30:00,86.37,86.4,86.19,86.35,60000.0,58.0327,58.0528,57.9117,58.0192,60000.0
2008-06-25 14:35:00,86.35,86.5,86.24,86.3,64800.0,58.0192,58.12,57.9453,57.9856,64800.0
2008-06-25 14:40:00,86.3,86.35,86.17,86.3,46300.0,57.9856,58.0192,57.8983,57.9856,46300.0
2008-06-25 14:45:00,86.33,86.34,86.08,86.3,32600.0,58.0058,58.0125,57.8378,57.9856,32600.0
2008-06-25 14:50:00,86.3,86.35,86.24,86.33,40500.0,57.9856,58.0192,57.9453,58.0058,40500.0
2008-06-25 14:55:00,86.32,86.36,86.24,86.33,32700.0,57.9991,58.026,57.9453,58.0058,32700.0
2008-06-25 15:00:00,86.33,86.51,86.27,86.47,65900.0,58.0058,58.1267,57.9655,58.0999,65900.0
2008-06-25 15:05:00,86.47,86.66,86.42,86.43,78100.0,58.0999,58.2275,58.0663,58.073,78100.0
2008-06-25 15:10:00,86.43,86.5,86.39,86.41,62400.0,58.073,58.12,58.0461,58.0596,62400.0
2008-06-25 15:15:00,86.42,86.5,86.31,86.32,18300.0,58.0663,58.12,57.9924,57.9991,18300.0
2008-06-25 15:20:00,86.3,86.3,85.92,86.0,55900.0,57.9856,57.9856,57.7303,57.7841,55900.0
2008-06-25 15:25:00,86.02,86.04,85.84,85.89,60000.0,57.7975,57.8109,57.6766,57.7102,60000.0
2008-06-25 15:30:00,85.9,86.05,85.88,85.89,67800.0,57.7169,57.8177,57.7034,57.7102,67800.0
2008-06-25 15:35:00,85.87,86.01,85.83,85.99,53900.0,57.6967,57.7908,57.6698,57.7773,53900.0
2008-06-25 15:40:00,85.99,86.1,85.94,86.05,58200.0,57.7773,57.8513,57.7438,57.8177,58200.0
2008-06-25 15:45:00,86.05,86.15,85.93,85.97,40900.0,57.8177,57.8849,57.737,57.7639,40900.0
2008-06-25 15:50:00,85.98,86.21,85.98,86.2,60000.0,57.7706,57.9252,57.7706,57.9185,60000.0
2008-06-25 15:55:00,86.19,86.2,86.1,86.1,106000.0,57.9117,57.9185,57.8513,57.8513,106000.0
2008-06-26 09:30:00,85.68,86.0,84.75,85.1,63000.0,57.5691,57.7841,56.9442,57.1794,63000.0
2008-06-26 09:35:00,85.04,85.11,84.97,85.05,21900.0,57.139,57.1861,57.092,57.1458,21900.0
2008-06-26 09:40:00,85.05,85.1,84.81,84.92,18800.0,57.1458,57.1794,56.9845,57.0584,18800.0
2008-06-26 09:45:00,84.92,85.09,84.77,84.93,32500.0,57.0584,57.1726,56.9576,57.0651,32500.0
2008-06-26 09:50:00,84.93,84.96,84.75,84.78,17900.0,57.0651,57.0853,56.9442,56.9643,17900.0
2008-06-26 09:55:00,84.77,84.9,84.76,84.88,36500.0,56.9576,57.045,56.9509,57.0315,36500.0
2008-06-26 10:00:00,84.9,85.0,84.37,84.41,66900.0,57.045,57.1122,56.6889,56.7157,66900.0
2008-06-26 10:05:00,84.41,84.56,84.3,84.44,33300.0,56.7157,56.8165,56.6418,56.7359,33300.0
2008-06-26 10:10:00,84.44,84.61,84.41,84.56,24500.0,56.7359,56.8501,56.7157,56.8165,24500.0
2008-06-26 10:15:00,84.57,84.59,84.36,84.53,34200.0,56.8232,56.8367,56.6821,56.7964,34200.0
2008-06-26 10:20:00,84.52,84.75,84.52,84.73,24500.0,56.7896,56.9442,56.7896,56.9307,24500.0
2008-06-26 10:25:00,84.74,84.97,84.66,84.92,25100.0,56.9375,57.092,56.8837,57.0584,25100.0
2008-06-26 10:30:00,84.91,84.93,84.72,84.72,25300.0,57.0517,57.0651,56.924,56.924,25300.0
2008-06-26 10:35:00,84.73,84.73,84.61,84.7,17400.0,56.9307,56.9307,56.8501,56.9106,17400.0
2008-06-26 10:40:00,84.7,84.73,84.5,84.63,19000.0,56.9106,56.9307,56.7762,56.8636,19000.0
2008-06-26 10:45:00,84.63,84.64,84.42,84.48,21600.0,56.8636,56.8703,56.7225,56.7628,21600.0
2008-06-26 10:50:00,84.48,84.51,84.21,84.22,29000.0,56.7628,56.7829,56.5814,56.5881,29000.0
2008-06-26 10:55:00,84.22,84.34,84.05,84.11,29700.0,56.5881,56.6687,56.4738,56.5142,29700.0
2008-06-26 11:00:00,84.1,84.16,84.04,84.12,33000.0,56.5074,56.5478,56.4671,56.5209,33000.0
2008-06-26 11:05:00,84.14,84.22,84.13,84.22,23600.0,56.5343,56.5881,56.5276,56.5881,23600.0
2008-06-26 11:10:00,84.22,84.28,84.19,84.24,35300.0,56.5881,56.6284,56.5679,56.6015,35300.0
2008-06-26 11:15:00,84.26,84.26,84.1,84.13,68300.0,56.6149,56.6149,56.5074,56.5276,68300.0
2008-06-26 11:20:00,84.13,84.23,84.1,84.23,21000.0,56.5276,56.5948,56.5074,56.5948,21000.0
2008-06-26 11:25:00,84.22,84.25,84.15,84.24,33300.0,56.5881,56.6082,56.541,56.6015,33300.0
2008-06-26 11:30:00,84.23,84.24,84.13,84.15,33800.0,56.5948,56.6015,56.5276,56.541,33800.0
2008-06-26 11:35:00,84.15,84.18,84.1,84.12,53600.0,56.541,56.5612,56.5074,56.5209,53600.0
2008-06-26 11:40:00,84.14,84.17,84.11,84.12,27200.0,56.5343,56.5545,56.5142,56.5209,27200.0
2008-06-26 11:45:00,84.12,84.13,84.1,84.12,32800.0,56.5209,56.5276,56.5074,56.5209,32800.0
2008-06-26 11:50:00,84.11,84.13,84.04,84.06,49500.0,56.5142,56.5276,56.4671,56.4806,49500.0
2008-06-26 11:55:00,84.05,84.15,84.05,84.14,29300.0,56.4738,56.541,56.4738,56.5343,29300.0
2008-06-26 12:00:00,84.14,84.15,84.09,84.14,35200.0,56.5343,56.541,56.5007,56.5343,35200.0
2008-06-26 12:05:00,84.13,84.15,83.91,83.99,36600.0,56.5276,56.541,56.3798,56.4335,36600.0
2008-06-26 12:10:00,83.98,84.01,83.91,83.91,30000.0,56.4268,56.447,56.3798,56.3798,30000.0
2008-06-26 12:15:00,83.91,83.98,83.91,83.96,17500.0,56.3798,56.4268,56.3798,56.4134,17500.0
2008-06-26 12:20:00,83.97,84.01,83.9,84.0,30700.0,56.4201,56.447,56.3731,56.4403,30700.0
2008-06-26 12:25:00,84.0,84.02,83.98,84.01,24400.0,56.4403,56.4537,56.4268,56.447,24400.0
2008-06-26 12:30:00,84.0,84.03,83.87,83.94,92900.0,56.4403,56.4604,56.3529,56.3999,92900.0
2008-06-26 12:35:00,83.94,84.03,83.91,83.98,16500.0,56.3999,56.4604,56.3798,56.4268,16500.0
2008-06-26 12:40:00,83.98,84.02,83.92,84.01,24100.0,56.4268,56.4537,56.3865,56.447,24100.0
2008-06-26 12:45:00,84.01,84.02,83.91,83.91,25300.0,56.447,56.4537,56.3798,56.3798,25300.0
2008-06-26 12:50:00,83.91,83.97,83.91,83.95,16100.0,56.3798,56.4201,56.3798,56.4067,16100.0
2008-06-26 12:55:00,83.95,83.98,83.81,83.82,25200.0,56.4067,56.4268,56.3126,56.3193,25200.0
2008-06-26 13:00:00,83.82,84.1,83.82,84.03,52300.0,56.3193,56.5074,56.3193,56.4604,52300.0
2008-06-26 13:05:00,84.0,84.1,84.0,84.02,22800.0,56.4403,56.5074,56.4403,56.4537,22800.0
2008-06-26 13:10:00,84.01,84.08,83.96,84.01,12400.0,56.447,56.494,56.4134,56.447,12400.0
2008-06-26 13:15:00,84.01,84.06,83.94,83.98,16200.0,56.447,56.4806,56.3999,56.4268,16200.0
2008-06-26 13:20:00,83.98,84.03,83.97,83.98,9400.0,56.4268,56.4604,56.4201,56.4268,9400.0
2008-06-26 13:25:00,83.98,84.02,83.85,83.92,24000.0,56.4268,56.4537,56.3395,56.3865,24000.0
2008-06-26 13:30:00,83.93,83.98,83.9,83.94,23200.0,56.3932,56.4268,56.3731,56.3999,23200.0
2008-06-26 13:35:00,83.91,84.0,83.9,83.96,21900.0,56.3798,56.4403,56.3731,56.4134,21900.0
2008-06-26 13:40:00,83.96,83.98,83.92,83.94,9800.0,56.4134,56.4268,56.3865,56.3999,9800.0
2008-06-26 13:45:00,83.94,84.07,83.93,84.05,23100.0,56.3999,56.4873,56.3932,56.4738,23100.0
2008-06-26 13:50:00,84.05,84.24,84.05,84.22,37700.0,56.4738,56.6015,56.4738,56.5881,37700.0
2008-06-26 13:55:00,84.22,84.22,84.04,84.14,27400.0,56.5881,56.5881,56.4671,56.5343,27400.0
2008-06-26 14:00:00,84.13,84.17,84.06,84.17,17600.0,56.5276,56.5545,56.4806,56.5545,17600.0
2008-06-26 14:05:00,84.16,84.24,84.03,84.22,28600.0,56.5478,56.6015,56.4604,56.5881,28600.0
2008-06-26 14:10:00,84.22,84.25,84.0,84.0,35500.0,56.5881,56.6082,56.4403,56.4403,35500.0
2008-06-26 14:15:00,84.0,84.04,83.9,83.94,43400.0,56.4403,56.4671,56.3731,56.3999,43400.0
2008-06-26 14:20:00,83.92,83.98,83.77,83.88,59800.0,56.3865,56.4268,56.2857,56.3596,59800.0
2008-06-26 14:25:00,83.88,84.75,83.74,83.78,58900.0,56.3596,56.9442,56.2656,56.2924,58900.0
2008-06-26 14:30:00,83.78,83.82,83.66,83.71,38300.0,56.2924,56.3193,56.2118,56.2454,38300.0
2008-06-26 14:35:00,83.69,83.84,83.65,83.71,41300.0,56.232,56.3327,56.2051,56.2454,41300.0
2008-06-26 14:40:00,83.72,83.76,83.69,83.69,23400.0,56.2521,56.279,56.232,56.232,23400.0
2008-06-26 14:45:00,83.69,83.8,83.69,83.75,27800.0,56.232,56.3059,56.232,56.2723,27800.0
2008-06-26 14:50:00,83.75,83.8,83.75,83.77,14600.0,56.2723,56.3059,56.2723,56.2857,14600.0
2008-06-26 14:55:00,83.77,83.8,83.74,83.76,28100.0,56.2857,56.3059,56.2656,56.279,28100.0
2008-06-26 15:00:00,83.75,83.9,83.74,83.86,39700.0,56.2723,56.3731,56.2656,56.3462,39700.0
2008-06-26 15:05:00,83.85,83.86,83.77,83.83,37500.0,56.3395,56.3462,56.2857,56.326,37500.0
2008-06-26 15:10:00,83.83,83.84,83.63,83.65,44600.0,56.326,56.3327,56.1916,56.2051,44600.0
2008-06-26 15:15:00,83.66,83.78,83.58,83.65,59400.0,56.2118,56.2924,56.1581,56.2051,59400.0
2008-06-26 15:20:00,83.63,83.74,83.6,83.71,34700.0,56.1916,56.2656,56.1715,56.2454,34700.0
2008-06-26 15:25:00,83.7,83.79,83.64,83.64,43200.0,56.2387,56.2992,56.1984,56.1984,43200.0
2008-06-26 15:30:00,83.64,83.65,83.54,83.61,73400.0,56.1984,56.2051,56.1312,56.1782,73400.0
2008-06-26 15:35:00,83.6,83.72,83.59,83.63,104000.0,56.1715,56.2521,56.1648,56.1916,104000.0
2008-06-26 15:40:00,83.63,83.63,83.44,83.5,141500.0,56.1916,56.1916,56.064,56.1043,141500.0
2008-06-26 15:45:00,83.5,83.5,83.3,83.32,97600.0,56.1043,56.1043,55.9699,55.9834,97600.0
2008-06-26 15:50:00,83.32,83.33,83.07,83.09,120900.0,55.9834,55.9901,55.8154,55.8288,120900.0
2008-06-26 15:55:00,83.09,83.12,82.92,82.98,212000.0,55.8288,55.849,55.7146,55.7549,212000.0
2008-06-27 09:30:00,83.07,83.49,83.0,83.0,45800.0,55.8154,56.0976,55.7683,55.7683,45800.0
2008-06-27 09:35:00,83.0,83.12,82.75,83.01,16000.0,55.7683,55.849,55.6004,55.7751,16000.0
2008-06-27 09:40:00,82.93,82.99,82.56,82.58,24000.0,55.7213,55.7616,55.4727,55.4861,24000.0
2008-06-27 09:45:00,82.59,82.74,82.5,82.58,39100.0,55.4929,55.5936,55.4324,55.4861,39100.0
2008-06-27 09:50:00,82.59,82.91,82.57,82.88,22400.0,55.4929,55.7079,55.4794,55.6877,22400.0
2008-06-27 09:55:00,82.83,82.94,82.61,82.83,27400.0,55.6541,55.728,55.5063,55.6541,27400.0
2008-06-27 10:00:00,82.82,83.06,82.81,82.95,15900.0,55.6474,55.8087,55.6407,55.7347,15900.0
2008-06-27 10:05:00,82.92,83.04,82.83,82.93,17700.0,55.7146,55.7952,55.6541,55.7213,17700.0
2008-06-27 10:10:00,82.9,82.93,82.69,82.7,16400.0,55.7012,55.7213,55.5601,55.5668,16400.0
2008-06-27 10:15:00,82.67,82.74,82.61,82.61,17100.0,55.5466,55.5936,55.5063,55.5063,17100.0
2008-06-27 10:20:00,82.6,82.7,82.51,82.7,24200.0,55.4996,55.5668,55.4391,55.5668,24200.0
2008-06-27 10:25:00,82.7,82.83,82.63,82.66,27500.0,55.5668,55.6541,55.5197,55.5399,27500.0
2008-06-27 10:30:00,82.67,82.91,82.64,82.89,30600.0,55.5466,55.7079,55.5265,55.6944,30600.0
2008-06-27 10:35:00,82.91,83.07,82.8,83.07,42900.0,55.7079,55.8154,55.634,55.8154,42900.0
2008-06-27 10:40:00,83.07,83.07,82.75,82.88,36300.0,55.8154,55.8154,55.6004,55.6877,36300.0
2008-06-27 10:45:00,82.87,82.89,82.7,82.82,20700.0,55.681,55.6944,55.5668,55.6474,20700.0
2008-06-27 10:50:00,82.81,82.84,82.69,82.77,18800.0,55.6407,55.6608,55.5601,55.6138,18800.0
2008-06-27 10:55:00,82.78,82.99,82.74,82.94,35100.0,55.6205,55.7616,55.5936,55.728,35100.0
2008-06-27 11:00:00,82.94,82.97,82.73,82.93,24900.0,55.728,55.7482,55.5869,55.7213,24900.0
2008-06-27 11:05:00,82.93,83.08,82.91,83.06,23300.0,55.7213,55.8221,55.7079,55.8087,23300.0
2008-06-27 11:10:00,83.06,83.36,83.03,83.35,41600.0,55.8087,56.0102,55.7885,56.0035,41600.0
2008-06-27 11:15:00,83.33,83.51,83.3,83.3,48200.0,55.9901,56.111,55.9699,55.9699,48200.0
2008-06-27 11:20:00,83.29,83.3,83.12,83.16,21100.0,55.9632,55.9699,55.849,55.8759,21100.0
2008-06-27 11:25:00,83.15,83.34,83.09,83.31,20100.0,55.8691,55.9968,55.8288,55.9766,20100.0
2008-06-27 11:30:00,83.31,83.38,83.23,83.33,23300.0,55.9766,56.0237,55.9229,55.9901,23300.0
2008-06-27 11:35:00,83.33,83.36,83.25,83.26,20500.0,55.9901,56.0102,55.9363,55.943,20500.0
2008-06-27 11:40:00,83.26,83.31,83.24,83.27,16600.0,55.943,55.9766,55.9296,55.9498,16600.0
2008-06-27 11:45:00,83.28,83.4,83.28,83.4,33800.0,55.9565,56.0371,55.9565,56.0371,33800.0
2008-06-27 11:50:00,83.4,83.47,83.27,83.32,21200.0,56.0371,56.0841,55.9498,55.9834,21200.0
2008-06-27 11:55:00,83.32,83.35,83.25,83.29,33200.0,55.9834,56.0035,55.9363,55.9632,33200.0
2008-06-27 12:00:00,83.31,83.44,83.24,83.41,25700.0,55.9766,56.064,55.9296,56.0438,25700.0
2008-06-27 12:05:00,83.44,83.71,83.44,83.67,31800.0,56.064,56.2454,56.064,56.2185,31800.0
2008-06-27 12:10:00,83.65,83.66,83.38,83.43,21000.0,56.2051,56.2118,56.0237,56.0573,21000.0
2008-06-27 12:15:00,83.43,83.43,83.25,83.28,17800.0,56.0573,56.0573,55.9363,55.9565,17800.0
2008-06-27 12:20:00,83.29,83.4,83.28,83.39,22600.0,55.9632,56.0371,55.9565,56.0304,22600.0
2008-06-27 12:25:00,83.36,83.39,83.34,83.34,12400.0,56.0102,56.0304,55.9968,55.9968,12400.0
2008-06-27 12:30:00,83.37,83.44,83.35,83.39,26200.0,56.017,56.064,56.0035,56.0304,26200.0
2008-06-27 12:35:00,83.4,83.41,83.3,83.31,12400.0,56.0371,56.0438,55.9699,55.9766,12400.0
2008-06-27 12:40:00,83.31,83.38,83.25,83.28,24000.0,55.9766,56.0237,55.9363,55.9565,24000.0
2008-06-27 12:45:00,83.29,83.4,83.26,83.28,22200.0,55.9632,56.0371,55.943,55.9565,22200.0
2008-06-27 12:50:00,83.32,83.47,83.29,83.46,23200.0,55.9834,56.0841,55.9632,56.0774,23200.0
2008-06-27 12:55:00,83.44,83.5,83.36,83.5,20200.0,56.064,56.1043,56.0102,56.1043,20200.0
2008-06-27 13:00:00,83.51,83.51,83.37,83.44,27100.0,56.111,56.111,56.017,56.064,27100.0
2008-06-27 13:05:00,83.44,83.54,83.4,83.5,24300.0,56.064,56.1312,56.0371,56.1043,24300.0
2008-06-27 13:10:00,83.5,83.5,83.29,83.44,32900.0,56.1043,56.1043,55.9632,56.064,32900.0
2008-06-27 13:15:00,83.4,83.46,83.35,83.36,25500.0,56.0371,56.0774,56.0035,56.0102,25500.0
2008-06-27 13:20:00,83.38,83.46,83.27,83.46,33500.0,56.0237,56.0774,55.9498,56.0774,33500.0
2008-06-27 13:25:00,83.46,83.53,83.4,83.47,19800.0,56.0774,56.1245,56.0371,56.0841,19800.0
2008-06-27 13:30:00,83.45,83.57,83.39,83.48,20400.0,56.0707,56.1513,56.0304,56.0909,20400.0
2008-06-27 13:35:00,83.48,83.49,83.37,83.39,22700.0,56.0909,56.0976,56.017,56.0304,22700.0
2008-06-27 13:40:00,83.38,83.49,83.35,83.35,28800.0,56.0237,56.0976,56.0035,56.0035,28800.0
2008-06-27 13:45:00,83.35,83.48,83.35,83.39,26000.0,56.0035,56.0909,56.0035,56.0304,26000.0
2008-06-27 13:50:00,83.39,83.48,83.35,83.41,24100.0,56.0304,56.0909,56.0035,56.0438,24100.0
2008-06-27 13:55:00,83.4,83.66,83.39,83.62,19200.0,56.0371,56.2118,56.0304,56.1849,19200.0
2008-06-27 14:00:00,83.62,83.69,83.41,83.48,19900.0,56.1849,56.232,56.0438,56.0909,19900.0
2008-06-27 14:05:00,83.48,83.52,83.46,83.51,24300.0,56.0909,56.1177,56.0774,56.111,24300.0
2008-06-27 14:10:00,83.51,83.62,83.48,83.57,19800.0,56.111,56.1849,56.0909,56.1513,19800.0
2008-06-27 14:15:00,83.56,83.68,83.5,83.5,18500.0,56.1446,56.2252,56.1043,56.1043,18500.0
2008-06-27 14:20:00,83.5,83.64,83.49,83.58,27700.0,56.1043,56.1984,56.0976,56.1581,27700.0
2008-06-27 14:25:00,83.59,83.77,83.49,83.64,39700.0,56.1648,56.2857,56.0976,56.1984,39700.0
2008-06-27 14:30:00,83.68,83.77,83.56,83.56,23600.0,56.2252,56.2857,56.1446,56.1446,23600.0
2008-06-27 14:35:00,83.58,83.59,83.49,83.55,10400.0,56.1581,56.1648,56.0976,56.1379,10400.0
2008-06-27 14:40:00,83.55,83.57,83.4,83.42,24200.0,56.1379,56.1513,56.0371,56.0505,24200.0
2008-06-27 14:45:00,83.42,83.55,83.4,83.53,18600.0,56.0505,56.1379,56.0371,56.1245,18600.0
2008-06-27 14:50:00,83.53,83.53,83.45,83.51,10900.0,56.1245,56.1245,56.0707,56.111,10900.0
2008-06-27 14:55:00,83.5,83.63,83.47,83.63,14800.0,56.1043,56.1916,56.0841,56.1916,14800.0
2008-06-27 15:00:00,83.63,83.64,83.51,83.58,44600.0,56.1916,56.1984,56.111,56.1581,44600.0
2008-06-27 15:05:00,83.58,83.61,83.49,83.58,15900.0,56.1581,56.1782,56.0976,56.1581,15900.0
2008-06-27 15:10:00,83.57,83.69,83.53,83.61,14400.0,56.1513,56.232,56.1245,56.1782,14400.0
2008-06-27 15:15:00,83.61,83.61,83.49,83.52,22800.0,56.1782,56.1782,56.0976,56.1177,22800.0
2008-06-27 15:20:00,83.52,83.65,83.49,83.56,31100.0,56.1177,56.2051,56.0976,56.1446,31100.0
2008-06-27 15:25:00,83.54,83.54,83.45,83.51,35900.0,56.1312,56.1312,56.0707,56.111,35900.0
2008-06-27 15:30:00,83.48,83.5,83.36,83.4,37400.0,56.0909,56.1043,56.0102,56.0371,37400.0
2008-06-27 15:35:00,83.38,83.52,83.38,83.4,24400.0,56.0237,56.1177,56.0237,56.0371,24400.0
2008-06-27 15:40:00,83.42,83.7,83.42,83.6,72200.0,56.0505,56.2387,56.0505,56.1715,72200.0
2008-06-27 15:45:00,83.59,83.72,83.52,83.65,93400.0,56.1648,56.2521,56.1177,56.2051,93400.0
2008-06-27 15:50:00,83.67,83.72,83.33,83.35,113500.0,56.2185,56.2521,55.9901,56.0035,113500.0
2008-06-27 15:55:00,83.34,83.34,83.24,83.28,100600.0,55.9968,55.9968,55.9296,55.9565,100600.0
2008-06-30 09:30:00,83.29,83.44,82.61,82.87,42800.0,55.9632,56.064,55.5063,55.681,42800.0
2008-06-30 09:35:00,82.87,83.29,82.81,83.28,23200.0,55.681,55.9632,55.6407,55.9565,23200.0
2008-06-30 09:40:00,83.3,83.63,83.23,83.45,26600.0,55.9699,56.1916,55.9229,56.0707,26600.0
2008-06-30 09:45:00,83.48,83.72,83.45,83.52,15100.0,56.0909,56.2521,56.0707,56.1177,15100.0
2008-06-30 09:50:00,83.5,83.67,83.28,83.34,21800.0,56.1043,56.2185,55.9565,55.9968,21800.0
2008-06-30 09:55:00,83.34,83.34,83.0,83.07,54400.0,55.9968,55.9968,55.7683,55.8154,54400.0
2008-06-30 10:00:00,83.1,83.18,82.73,82.8,43900.0,55.8355,55.8893,55.5869,55.634,43900.0
2008-06-30 10:05:00,82.79,82.95,82.78,82.94,27700.0,55.6272,55.7347,55.6205,55.728,27700.0
2008-06-30 10:10:00,82.91,83.16,82.91,83.09,17800.0,55.7079,55.8759,55.7079,55.8288,17800.0
2008-06-30 10:15:00,83.12,83.24,82.96,83.1,30800.0,55.849,55.9296,55.7415,55.8355,30800.0
2008-06-30 10:20:00,83.1,83.26,83.07,83.12,29700.0,55.8355,55.943,55.8154,55.849,29700.0
2008-06-30 10:25:00,83.12,83.36,83.07,83.35,27700.0,55.849,56.0102,55.8154,56.0035,27700.0
2008-06-30 10:30:00,83.36,83.54,83.33,83.47,36500.0,56.0102,56.1312,55.9901,56.0841,36500.0
2008-06-30 10:35:00,83.45,83.56,83.35,83.49,13800.0,56.0707,56.1446,56.0035,56.0976,13800.0
2008-06-30 10:40:00,83.49,83.63,83.43,83.54,23600.0,56.0976,56.1916,56.0573,56.1312,23600.0
2008-06-30 10:45:00,83.54,83.78,83.52,83.78,43900.0,56.1312,56.2924,56.1177,56.2924,43900.0
2008-06-30 10:50:00,83.73,83.76,83.56,83.7,34000.0,56.2588,56.279,56.1446,56.2387,34000.0
2008-06-30 10:55:00,83.7,83.85,83.6,83.82,35100.0,56.2387,56.3395,56.1715,56.3193,35100.0
2008-06-30 11:00:00,83.83,84.03,83.83,84.0,29500.0,56.326,56.4604,56.326,56.4403,29500.0
2008-06-30 11:05:00,84.0,84.03,83.77,83.77,26000.0,56.4403,56.4604,56.2857,56.2857,26000.0
2008-06-30 11:10:00,83.77,84.02,83.77,83.96,28700.0,56.2857,56.4537,56.2857,56.4134,28700.0
2008-06-30 11:15:00,83.96,84.07,83.84,83.88,14000.0,56.4134,56.4873,56.3327,56.3596,14000.0
2008-06-30 11:20:00,83.89,84.14,83.86,84.09,39300.0,56.3663,56.5343,56.3462,56.5007,39300.0
2008-06-30 11:25:00,84.11,84.29,84.1,84.27,38700.0,56.5142,56.6351,56.5074,56.6217,38700.0
2008-06-30 11:30:00,84.28,84.3,84.21,84.29,29000.0,56.6284,56.6418,56.5814,56.6351,29000.0
2008-06-30 11:35:00,84.29,84.44,84.29,84.31,58000.0,56.6351,56.7359,56.6351,56.6485,58000.0
2008-06-30 11:40:00,84.32,84.46,84.31,84.38,36500.0,56.6553,56.7493,56.6485,56.6956,36500.0
2008-06-30 11:45:00,84.38,84.4,84.23,84.26,18600.0,56.6956,56.709,56.5948,56.6149,18600.0
2008-06-30 11:50:00,84.29,84.29,84.11,84.23,21400.0,56.6351,56.6351,56.5142,56.5948,21400.0
2008-06-30 11:55:00,84.22,84.23,84.07,84.07,15500.0,56.5881,56.5948,56.4873,56.4873,15500.0
2008-06-30 12:00:00,84.06,84.12,83.96,83.96,12400.0,56.4806,56.5209,56.4134,56.4134,12400.0
2008-06-30 12:05:00,83.96,84.01,83.83,83.97,17300.0,56.4134,56.447,56.326,56.4201,17300.0
2008-06-30 12:10:00,83.95,84.14,83.95,84.04,16400.0,56.4067,56.5343,56.4067,56.4671,16400.0
2008-06-30 12:15:00,84.03,84.26,84.03,84.12,32900.0,56.4604,56.6149,56.4604,56.5209,32900.0
2008-06-30 12:20:00,84.12,84.28,84.11,84.25,26000.0,56.5209,56.6284,56.5142,56.6082,26000.0
2008-06-30 12:25:00,84.22,84.29,84.2,84.28,12700.0,56.5881,56.6351,56.5746,56.6284,12700.0
2008-06-30 12:30:00,84.27,84.33,84.22,84.29,16000.0,56.6217,56.662,56.5881,56.6351,16000.0
2008-06-30 12:35:00,84.29,84.32,84.11,84.16,18800.0,56.6351,56.6553,56.5142,56.5478,18800.0
2008-06-30 12:40:00,84.14,84.24,84.11,84.24,11800.0,56.5343,56.6015,56.5142,56.6015,11800.0
2008-06-30 12:45:00,84.25,84.44,84.2,84.35,19300.0,56.6082,56.7359,56.5746,56.6754,19300.0
2008-06-30 12:50:00,84.33,84.4,84.25,84.25,20100.0,56.662,56.709,56.6082,56.6082,20100.0
2008-06-30 12:55:00,84.26,84.33,84.22,84.31,14300.0,56.6149,56.662,56.5881,56.6485,14300.0
2008-06-30 13:00:00,84.34,84.35,84.09,84.2,18900.0,56.6687,56.6754,56.5007,56.5746,18900.0
2008-06-30 13:05:00,84.2,84.35,84.2,84.25,32600.0,56.5746,56.6754,56.5746,56.6082,32600.0
2008-06-30 13:10:00,84.22,84.4,84.22,84.34,27300.0,56.5881,56.709,56.5881,56.6687,27300.0
2008-06-30 13:15:00,84.33,84.39,84.25,84.39,26600.0,56.662,56.7023,56.6082,56.7023,26600.0
2008-06-30 13:20:00,84.38,84.44,84.25,84.33,30200.0,56.6956,56.7359,56.6082,56.662,30200.0
2008-06-30 13:25:00,84.34,84.37,84.17,84.26,20400.0,56.6687,56.6889,56.5545,56.6149,20400.0
2008-06-30 13:30:00,84.25,84.33,84.23,84.25,32600.0,56.6082,56.662,56.5948,56.6082,32600.0
2008-06-30 13:35:00,84.25,84.4,84.24,84.4,40200.0,56.6082,56.709,56.6015,56.709,40200.0
2008-06-30 13:40:00,84.38,84.48,84.37,84.46,43500.0,56.6956,56.7628,56.6889,56.7493,43500.0
2008-06-30 13:45:00,84.46,84.49,84.39,84.43,38600.0,56.7493,56.7695,56.7023,56.7292,38600.0
2008-06-30 13:50:00,84.43,84.49,84.38,84.41,35500.0,56.7292,56.7695,56.6956,56.7157,35500.0
2008-06-30 13:55:00,84.41,84.47,84.38,84.47,45700.0,56.7157,56.756,56.6956,56.756,45700.0
2008-06-30 14:00:00,84.47,84.52,84.4,84.44,48200.0,56.756,56.7896,56.709,56.7359,48200.0
2008-06-30 14:05:00,84.44,84.57,84.36,84.56,43100.0,56.7359,56.8232,56.6821,56.8165,43100.0
2008-06-30 14:10:00,84.56,84.59,84.5,84.55,37800.0,56.8165,56.8367,56.7762,56.8098,37800.0
2008-06-30 14:15:00,84.57,84.64,84.52,84.58,39000.0,56.8232,56.8703,56.7896,56.83,39000.0
2008-06-30 14:20:00,84.58,84.79,84.58,84.78,58000.0,56.83,56.9711,56.83,56.9643,58000.0
2008-06-30 14:25:00,84.77,84.82,84.72,84.76,39900.0,56.9576,56.9912,56.924,56.9509,39900.0
2008-06-30 14:30:00,84.77,84.78,84.6,84.62,42000.0,56.9576,56.9643,56.8434,56.8568,42000.0
2008-06-30 14:35:00,84.62,84.83,84.62,84.78,33800.0,56.8568,56.9979,56.8568,56.9643,33800.0
2008-06-30 14:40:00,84.78,84.82,84.68,84.72,41900.0,56.9643,56.9912,56.8972,56.924,41900.0
2008-06-30 14:45:00,84.72,84.97,84.65,84.95,60600.0,56.924,57.092,56.877,57.0786,60600.0
2008-06-30 14:50:00,84.97,85.04,84.89,84.95,74100.0,57.092,57.139,57.0383,57.0786,74100.0
2008-06-30 14:55:00,84.95,84.96,84.73,84.75,40000.0,57.0786,57.0853,56.9307,56.9442,40000.0
2008-06-30 15:00:00,84.74,84.83,84.73,84.75,28100.0,56.9375,56.9979,56.9307,56.9442,28100.0
2008-06-30 15:05:00,84.77,84.96,84.76,84.93,54200.0,56.9576,57.0853,56.9509,57.0651,54200.0
2008-06-30 15:10:00,84.93,85.02,84.82,84.95,25100.0,57.0651,57.1256,56.9912,57.0786,25100.0
2008-06-30 15:15:00,84.94,85.02,84.86,84.89,43500.0,57.0718,57.1256,57.0181,57.0383,43500.0
2008-06-30 15:20:00,84.87,84.89,84.75,84.8,71100.0,57.0248,57.0383,56.9442,56.9778,71100.0
2008-06-30 15:25:00,84.79,84.8,84.59,84.61,66700.0,56.9711,56.9778,56.8367,56.8501,66700.0
2008-06-30 15:30:00,84.63,84.63,84.51,84.57,38100.0,56.8636,56.8636,56.7829,56.8232,38100.0
2008-06-30 15:35:00,84.57,84.64,84.56,84.63,45200.0,56.8232,56.8703,56.8165,56.8636,45200.0
2008-06-30 15:40:00,84.63,84.76,84.61,84.69,44300.0,56.8636,56.9509,56.8501,56.9039,44300.0
2008-06-30 15:45:00,84.67,84.68,84.37,84.44,70400.0,56.8904,56.8972,56.6889,56.7359,70400.0
2008-06-30 15:50:00,84.44,84.55,84.24,84.25,83200.0,56.7359,56.8098,56.6015,56.6082,83200.0
2008-06-30 15:55:00,84.25,84.28,84.08,84.16,104800.0,56.6082,56.6284,56.494,56.5478,104800.0
2008-07-01 09:30:00,83.4,83.4,82.81,83.05,36600.0,56.2717,56.2717,55.8736,56.0355,36600.0
2008-07-01 09:35:00,83.05,83.15,82.74,83.14,33800.0,56.0355,56.103,55.8264,56.0963,33800.0
2008-07-01 09:40:00,83.15,83.15,82.7,82.75,41000.0,56.103,56.103,55.7994,55.8331,41000.0
2008-07-01 09:45:00,82.78,82.87,82.65,82.7,39200.0,55.8534,55.9141,55.7656,55.7994,39200.0
2008-07-01 09:50:00,82.71,82.72,82.51,82.65,28000.0,55.8061,55.8129,55.6712,55.7656,28000.0
2008-07-01 09:55:00,82.62,82.96,82.52,82.96,27200.0,55.7454,55.9748,55.6779,55.9748,27200.0
2008-07-01 10:00:00,82.99,83.54,82.81,83.16,98900.0,55.995,56.3661,55.8736,56.1098,98900.0
2008-07-01 10:05:00,83.17,83.26,83.05,83.17,38900.0,56.1165,56.1772,56.0355,56.1165,38900.0
2008-07-01 10:10:00,83.16,83.17,82.86,82.86,18800.0,56.1098,56.1165,55.9073,55.9073,18800.0
2008-07-01 10:15:00,82.86,82.91,82.78,82.85,20100.0,55.9073,55.9411,55.8534,55.9006,20100.0
2008-07-01 10:20:00,82.85,82.86,82.66,82.71,32800.0,55.9006,55.9073,55.7724,55.8061,32800.0
2008-07-01 10:25:00,82.71,82.79,82.67,82.74,39700.0,55.8061,55.8601,55.7791,55.8264,39700.0
2008-07-01 10:30:00,82.73,83.06,82.73,83.06,27300.0,55.8196,56.0423,55.8196,56.0423,27300.0
2008-07-01 10:35:00,83.06,83.29,83.03,83.28,28400.0,56.0423,56.1975,56.022,56.1907,28400.0
2008-07-01 10:40:00,83.25,83.32,83.21,83.25,40800.0,56.1705,56.2177,56.1435,56.1705,40800.0
2008-07-01 10:45:00,83.25,83.63,83.23,83.59,32500.0,56.1705,56.4269,56.157,56.3999,32500.0
2008-07-01 10:50:00,83.61,83.64,83.42,83.42,23200.0,56.4134,56.4336,56.2852,56.2852,23200.0
2008-07-01 10:55:00,83.44,83.71,83.36,83.64,18500.0,56.2987,56.4808,56.2447,56.4336,18500.0
2008-07-01 11:00:00,83.63,83.72,83.56,83.58,15800.0,56.4269,56.4876,56.3796,56.3931,15800.0
2008-07-01 11:05:00,83.59,83.61,83.44,83.44,17900.0,56.3999,56.4134,56.2987,56.2987,17900.0
2008-07-01 11:10:00,83.42,83.51,83.4,83.51,15300.0,56.2852,56.3459,56.2717,56.3459,15300.0
2008-07-01 11:15:00,83.5,83.53,83.3,83.37,19900.0,56.3392,56.3594,56.2042,56.2514,19900.0
2008-07-01 11:20:00,83.35,83.39,83.06,83.3,172600.0,56.2379,56.2649,56.0423,56.2042,172600.0
2008-07-01 11:25:00,83.28,83.38,83.27,83.38,18000.0,56.1907,56.2582,56.184,56.2582,18000.0
2008-07-01 11:30:00,83.39,83.53,83.38,83.46,19900.0,56.2649,56.3594,56.2582,56.3122,19900.0
2008-07-01 11:35:00,83.45,83.45,83.34,83.36,16500.0,56.3054,56.3054,56.2312,56.2447,16500.0
2008-07-01 11:40:00,83.35,83.44,83.19,83.21,25100.0,56.2379,56.2987,56.13,56.1435,25100.0
2008-07-01 11:45:00,83.2,83.29,83.2,83.25,22600.0,56.1367,56.1975,56.1367,56.1705,22600.0
2008-07-01 11:50:00,83.25,83.33,83.19,83.25,23800.0,56.1705,56.2245,56.13,56.1705,23800.0
2008-07-01 11:55:00,83.24,83.26,83.15,83.2,19800.0,56.1637,56.1772,56.103,56.1367,19800.0
2008-07-01 12:00:00,83.16,83.27,83.15,83.2,21600.0,56.1098,56.184,56.103,56.1367,21600.0
2008-07-01 12:05:00,83.2,83.23,83.1,83.11,35200.0,56.1367,56.157,56.0693,56.076,35200.0
2008-07-01 12:10:00,83.12,83.15,82.9,83.0,41000.0,56.0828,56.103,55.9343,56.0018,41000.0
2008-07-01 12:15:00,83.0,83.0,82.86,82.96,43100.0,56.0018,56.0018,55.9073,55.9748,43100.0
2008-07-01 12:20:00,82.97,82.98,82.78,82.81,21000.0,55.9816,55.9883,55.8534,55.8736,21000.0
2008-07-01 12:25:00,82.83,82.84,82.63,82.75,20000.0,55.8871,55.8938,55.7522,55.8331,20000.0
2008-07-01 12:30:00,82.77,82.88,82.73,82.76,15600.0,55.8466,55.9208,55.8196,55.8399,15600.0
2008-07-01 12:35:00,82.81,82.85,82.75,82.75,10600.0,55.8736,55.9006,55.8331,55.8331,10600.0
2008-07-01 12:40:00,82.78,82.8,82.63,82.64,16600.0,55.8534,55.8669,55.7522,55.7589,16600.0
2008-07-01 12:45:00,82.65,82.74,82.61,82.73,18900.0,55.7656,55.8264,55.7387,55.8196,18900.0
2008-07-01 12:50:00,82.73,82.86,82.69,82.83,14700.0,55.8196,55.9073,55.7926,55.8871,14700.0
2008-07-01 12:55:00,82.82,82.91,82.75,82.75,15900.0,55.8803,55.9411,55.8331,55.8331,15900.0
2008-07-01 13:00:00,82.76,82.9,82.75,82.88,26800.0,55.8399,55.9343,55.8331,55.9208,26800.0
2008-07-01 13:05:00,82.85,82.93,82.75,82.75,20600.0,55.9006,55.9546,55.8331,55.8331,20600.0
2008-07-01 13:10:00,82.79,82.95,82.76,82.91,24800.0,55.8601,55.9681,55.8399,55.9411,24800.0
2008-07-01 13:15:00,82.94,83.02,82.92,82.92,14900.0,55.9613,56.0153,55.9478,55.9478,14900.0
2008-07-01 13:20:00,82.92,83.11,82.92,83.07,12800.0,55.9478,56.076,55.9478,56.049,12800.0
2008-07-01 13:25:00,83.07,83.18,83.02,83.18,15400.0,56.049,56.1232,56.0153,56.1232,15400.0
2008-07-01 13:30:00,83.13,83.15,83.0,83.07,19100.0,56.0895,56.103,56.0018,56.049,19100.0
2008-07-01 13:35:00,83.07,83.09,82.97,82.97,15400.0,56.049,56.0625,55.9816,55.9816,15400.0
2008-07-01 13:40:00,82.98,83.06,82.86,82.95,18400.0,55.9883,56.0423,55.9073,55.9681,18400.0
2008-07-01 13:45:00,82.93,83.31,82.9,83.25,26100.0,55.9546,56.211,55.9343,56.1705,26100.0
2008-07-01 13:50:00,83.25,83.52,83.23,83.38,28800.0,56.1705,56.3527,56.157,56.2582,28800.0
2008-07-01 13:55:00,83.38,83.53,83.32,83.35,23300.0,56.2582,56.3594,56.2177,56.2379,23300.0
2008-07-01 14:00:00,83.32,83.49,83.31,83.32,22200.0,56.2177,56.3324,56.211,56.2177,22200.0
2008-07-01 14:05:00,83.31,83.5,83.27,83.3,37200.0,56.211,56.3392,56.184,56.2042,37200.0
2008-07-01 14:10:00,83.33,83.73,83.32,83.52,26100.0,56.2245,56.4943,56.2177,56.3527,26100.0
2008-07-01 14:15:00,83.5,83.61,83.48,83.58,12600.0,56.3392,56.4134,56.3257,56.3931,12600.0
2008-07-01 14:20:00,83.62,83.75,83.56,83.66,30700.0,56.4201,56.5078,56.3796,56.4471,30700.0
2008-07-01 14:25:00,83.66,83.7,83.55,83.67,25100.0,56.4471,56.4741,56.3729,56.4539,25100.0
2008-07-01 14:30:00,83.64,83.7,83.46,83.46,28800.0,56.4336,56.4741,56.3122,56.3122,28800.0
2008-07-01 14:35:00,83.49,83.55,83.37,83.54,18400.0,56.3324,56.3729,56.2514,56.3661,18400.0
2008-07-01 14:40:00,83.55,83.84,83.55,83.84,30400.0,56.3729,56.5686,56.3729,56.5686,30400.0
2008-07-01 14:45:00,83.84,84.07,83.82,83.95,36600.0,56.5686,56.7237,56.5551,56.6428,36600.0
2008-07-01 14:50:00,83.95,83.97,83.88,83.88,11100.0,56.6428,56.6563,56.5956,56.5956,11100.0
2008-07-01 14:55:00,83.88,83.89,83.69,83.71,18700.0,56.5956,56.6023,56.4674,56.4808,18700.0
2008-07-01 15:00:00,83.7,83.79,83.59,83.79,24400.0,56.4741,56.5348,56.3999,56.5348,24400.0
2008-07-01 15:05:00,83.78,83.79,83.56,83.63,29500.0,56.5281,56.5348,56.3796,56.4269,29500.0
2008-07-01 15:10:00,83.64,83.68,83.53,83.59,21700.0,56.4336,56.4606,56.3594,56.3999,21700.0
2008-07-01 15:15:00,83.61,83.68,83.46,83.49,21900.0,56.4134,56.4606,56.3122,56.3324,21900.0
2008-07-01 15:20:00,83.49,83.58,83.44,83.58,19900.0,56.3324,56.3931,56.2987,56.3931,19900.0
2008-07-01 15:25:00,83.58,83.65,83.52,83.54,25100.0,56.3931,56.4404,56.3527,56.3661,25100.0
2008-07-01 15:30:00,83.54,83.67,83.5,83.57,25200.0,56.3661,56.4539,56.3392,56.3864,25200.0
2008-07-01 15:35:00,83.57,83.75,83.57,83.74,21700.0,56.3864,56.5078,56.3864,56.5011,21700.0
2008-07-01 15:40:00,83.75,83.84,83.65,83.68,28100.0,56.5078,56.5686,56.4404,56.4606,28100.0
2008-07-01 15:45:00,83.66,83.72,83.51,83.57,48800.0,56.4471,56.4876,56.3459,56.3864,48800.0
2008-07-01 15:50:00,83.57,83.62,83.47,83.56,57000.0,56.3864,56.4201,56.3189,56.3796,57000.0
2008-07-01 15:55:00,83.55,83.62,83.47,83.62,64900.0,56.3729,56.4201,56.3189,56.4201,64900.0
2008-07-02 09:30:00,84.07,84.4,83.96,84.02,35300.0,56.7237,56.9464,56.6495,56.69,35300.0
2008-07-02 09:35:00,83.92,83.97,83.61,83.71,13000.0,56.6225,56.6563,56.4134,56.4808,13000.0
2008-07-02 09:40:00,83.7,83.86,83.59,83.62,15400.0,56.4741,56.5821,56.3999,56.4201,15400.0
2008-07-02 09:45:00,83.64,83.74,83.49,83.72,14800.0,56.4336,56.5011,56.3324,56.4876,14800.0
2008-07-02 09:50:00,83.72,83.72,83.52,83.52,12500.0,56.4876,56.4876,56.3527,56.3527,12500.0
2008-07-02 09:55:00,83.54,83.75,83.45,83.73,17900.0,56.3661,56.5078,56.3054,56.4943,17900.0
2008-07-02 10:00:00,83.75,83.86,83.67,83.75,9700.0,56.5078,56.5821,56.4539,56.5078,9700.0
2008-07-02 10:05:00,83.74,83.75,83.56,83.7,15700.0,56.5011,56.5078,56.3796,56.4741,15700.0
2008-07-02 10:10:00,83.69,83.79,83.35,83.35,12000.0,56.4674,56.5348,56.2379,56.2379,12000.0
2008-07-02 10:15:00,83.34,83.39,83.16,83.23,23300.0,56.2312,56.2649,56.1098,56.157,23300.0
2008-07-02 10:20:00,83.23,83.32,83.17,83.28,20800.0,56.157,56.2177,56.1165,56.1907,20800.0
2008-07-02 10:25:00,83.29,83.33,83.13,83.23,22100.0,56.1975,56.2245,56.0895,56.157,22100.0
2008-07-02 10:30:00,83.26,83.33,83.16,83.23,14000.0,56.1772,56.2245,56.1098,56.157,14000.0
2008-07-02 10:35:00,83.17,83.3,83.04,83.19,12300.0,56.1165,56.2042,56.0288,56.13,12300.0
2008-07-02 10:40:00,83.18,83.36,83.11,83.36,10200.0,56.1232,56.2447,56.076,56.2447,10200.0
2008-07-02 10:45:00,83.36,83.37,83.22,83.34,15400.0,56.2447,56.2514,56.1502,56.2312,15400.0
2008-07-02 10:50:00,83.36,83.45,83.33,83.43,13400.0,56.2447,56.3054,56.2245,56.2919,13400.0
2008-07-02 10:55:00,83.41,83.58,83.41,83.48,7800.0,56.2784,56.3931,56.2784,56.3257,7800.0
2008-07-02 11:00:00,83.44,83.44,83.18,83.18,4200.0,56.2987,56.2987,56.1232,56.1232,4200.0
2008-07-02 11:05:00,83.16,83.19,83.08,83.19,15200.0,56.1098,56.13,56.0558,56.13,15200.0
2008-07-02 11:10:00,83.15,83.2,83.09,83.18,7400.0,56.103,56.1367,56.0625,56.1232,7400.0
2008-07-02 11:15:00,83.18,83.19,83.02,83.09,13600.0,56.1232,56.13,56.0153,56.0625,13600.0
2008-07-02 11:20:00,83.08,83.12,82.95,83.05,21100.0,56.0558,56.0828,55.9681,56.0355,21100.0
2008-07-02 11:25:00,83.05,83.06,82.79,82.84,13200.0,56.0355,56.0423,55.8601,55.8938,13200.0
2008-07-02 11:30:00,82.82,82.86,82.73,82.86,21700.0,55.8803,55.9073,55.8196,55.9073,21700.0
2008-07-02 11:35:00,82.85,82.87,82.68,82.79,8800.0,55.9006,55.9141,55.7859,55.8601,8800.0
2008-07-02 11:40:00,82.74,82.83,82.69,82.74,11400.0,55.8264,55.8871,55.7926,55.8264,11400.0
2008-07-02 11:45:00,82.71,82.73,82.5,82.62,16100.0,55.8061,55.8196,55.6644,55.7454,16100.0
2008-07-02 11:50:00,82.65,82.68,82.45,82.51,38300.0,55.7656,55.7859,55.6307,55.6712,38300.0
2008-07-02 11:55:00,82.53,82.73,82.46,82.73,30500.0,55.6847,55.8196,55.6374,55.8196,30500.0
2008-07-02 12:00:00,82.73,82.89,82.71,82.85,7600.0,55.8196,55.9276,55.8061,55.9006,7600.0
2008-07-02 12:05:00,82.84,82.97,82.79,82.97,8700.0,55.8938,55.9816,55.8601,55.9816,8700.0
2008-07-02 12:10:00,82.94,82.98,82.88,82.98,6700.0,55.9613,55.9883,55.9208,55.9883,6700.0
2008-07-02 12:15:00,82.97,83.0,82.82,82.83,10200.0,55.9816,56.0018,55.8803,55.8871,10200.0
2008-07-02 12:20:00,82.81,82.87,82.8,82.85,7700.0,55.8736,55.9141,55.8669,55.9006,7700.0
2008-07-02 12:25:00,82.85,82.85,82.56,82.63,10600.0,55.9006,55.9006,55.7049,55.7522,10600.0
2008-07-02 12:30:00,82.62,82.67,82.6,82.67,6000.0,55.7454,55.7791,55.7319,55.7791,6000.0
2008-07-02 12:35:00,82.67,82.75,82.59,82.75,8700.0,55.7791,55.8331,55.7252,55.8331,8700.0
2008-07-02 12:40:00,82.77,82.86,82.7,82.83,11900.0,55.8466,55.9073,55.7994,55.8871,11900.0
2008-07-02 12:45:00,82.81,82.84,82.73,82.78,7700.0,55.8736,55.8938,55.8196,55.8534,7700.0
2008-07-02 12:50:00,82.77,82.96,82.74,82.92,10100.0,55.8466,55.9748,55.8264,55.9478,10100.0
2008-07-02 12:55:00,82.95,82.99,82.89,82.96,5600.0,55.9681,55.995,55.9276,55.9748,5600.0
2008-07-02 13:00:00,82.93,82.96,82.86,82.9,10200.0,55.9546,55.9748,55.9073,55.9343,10200.0
2008-07-02 13:05:00,82.91,82.91,82.72,82.76,4800.0,55.9411,55.9411,55.8129,55.8399,4800.0
2008-07-02 13:10:00,82.77,82.91,82.76,82.87,10200.0,55.8466,55.9411,55.8399,55.9141,10200.0
2008-07-02 13:15:00,82.86,82.9,82.81,82.86,11600.0,55.9073,55.9343,55.8736,55.9073,11600.0
2008-07-02 13:20:00,82.84,82.88,82.82,82.87,6300.0,55.8938,55.9208,55.8803,55.9141,6300.0
2008-07-02 13:25:00,82.85,82.93,82.78,82.92,13100.0,55.9006,55.9546,55.8534,55.9478,13100.0
2008-07-02 13:30:00,82.92,83.01,82.88,83.01,10700.0,55.9478,56.0085,55.9208,56.0085,10700.0
2008-07-02 13:35:00,83.0,83.01,82.7,82.7,10800.0,56.0018,56.0085,55.7994,55.7994,10800.0
2008-07-02 13:40:00,82.73,82.76,82.71,82.76,7800.0,55.8196,55.8399,55.8061,55.8399,7800.0
2008-07-02 13:45:00,82.72,82.89,82.66,82.86,10900.0,55.8129,55.9276,55.7724,55.9073,10900.0
2008-07-02 13:50:00,82.86,83.09,82.86,83.06,8700.0,55.9073,56.0625,55.9073,56.0423,8700.0
2008-07-02 13:55:00,83.06,83.12,82.98,83.01,10400.0,56.0423,56.0828,55.9883,56.0085,10400.0
2008-07-02 14:00:00,82.99,83.04,82.93,82.96,13700.0,55.995,56.0288,55.9546,55.9748,13700.0
2008-07-02 14:05:00,82.93,82.96,82.87,82.96,10500.0,55.9546,55.9748,55.9141,55.9748,10500.0
2008-07-02 14:10:00,82.95,83.03,82.92,82.95,13300.0,55.9681,56.022,55.9478,55.9681,13300.0
2008-07-02 14:15:00,82.93,83.0,82.89,82.92,9500.0,55.9546,56.0018,55.9276,55.9478,9500.0
2008-07-02 14:20:00,82.89,82.93,82.74,82.79,11600.0,55.9276,55.9546,55.8264,55.8601,11600.0
2008-07-02 14:25:00,82.81,82.82,82.47,82.47,27300.0,55.8736,55.8803,55.6442,55.6442,27300.0
2008-07-02 14:30:00,82.5,82.75,82.45,82.71,17400.0,55.6644,55.8331,55.6307,55.8061,17400.0
2008-07-02 14:35:00,82.68,82.71,82.47,82.47,14700.0,55.7859,55.8061,55.6442,55.6442,14700.0
2008-07-02 14:40:00,82.47,82.67,82.45,82.67,17500.0,55.6442,55.7791,55.6307,55.7791,17500.0
2008-07-02 14:45:00,82.68,82.76,82.61,82.76,11400.0,55.7859,55.8399,55.7387,55.8399,11400.0
2008-07-02 14:50:00,82.76,82.76,82.58,82.58,17200.0,55.8399,55.8399,55.7184,55.7184,17200.0
2008-07-02 14:55:00,82.58,82.61,82.5,82.59,25500.0,55.7184,55.7387,55.6644,55.7252,25500.0
2008-07-02 15:00:00,82.58,82.59,82.45,82.56,17900.0,55.7184,55.7252,55.6307,55.7049,17900.0
2008-07-02 15:05:00,82.57,82.67,82.42,82.42,33300.0,55.7117,55.7791,55.6105,55.6105,33300.0
2008-07-02 15:10:00,82.41,82.52,82.36,82.46,21400.0,55.6037,55.6779,55.57,55.6374,21400.0
2008-07-02 15:15:00,82.47,82.59,82.45,82.5,14300.0,55.6442,55.7252,55.6307,55.6644,14300.0
2008-07-02 15:20:00,82.52,82.7,82.48,82.62,15100.0,55.6779,55.7994,55.6509,55.7454,15100.0
2008-07-02 15:25:00,82.64,82.73,82.48,82.5,22100.0,55.7589,55.8196,55.6509,55.6644,22100.0
2008-07-02 15:30:00,82.51,82.52,82.28,82.34,24100.0,55.6712,55.6779,55.516,55.5565,24100.0
2008-07-02 15:35:00,82.31,82.33,82.14,82.19,64000.0,55.5362,55.5497,55.4215,55.4553,64000.0
2008-07-02 15:40:00,82.2,82.25,82.12,82.21,55400.0,55.462,55.4958,55.408,55.4688,55400.0
2008-07-02 15:45:00,82.19,82.24,81.99,82.02,81000.0,55.4553,55.489,55.3203,55.3406,81000.0
2008-07-02 15:50:00,82.01,82.24,81.99,82.12,77000.0,55.3338,55.489,55.3203,55.408,77000.0
2008-07-02 15:55:00,82.11,82.12,81.82,81.89,151600.0,55.4013,55.408,55.2056,55.2529,151600.0
2008-07-03 09:30:00,82.38,82.97,82.1,82.51,49200.0,55.5835,55.9816,55.3945,55.6712,49200.0
2008-07-03 09:35:00,82.46,82.73,82.31,82.55,18000.0,55.6374,55.8196,55.5362,55.6982,18000.0
2008-07-03 09:40:00,82.52,82.78,82.52,82.7,37300.0,55.6779,55.8534,55.6779,55.7994,37300.0
2008-07-03 09:45:00,82.7,82.7,82.17,82.51,33400.0,55.7994,55.7994,55.4418,55.6712,33400.0
2008-07-03 09:50:00,82.51,82.72,82.51,82.63,20400.0,55.6712,55.8129,55.6712,55.7522,20400.0
2008-07-03 09:55:00,82.64,82.99,82.63,82.95,32900.0,55.7589,55.995,55.7522,55.9681,32900.0
2008-07-03 10:00:00,82.92,82.93,82.31,82.69,33900.0,55.9478,55.9546,55.5362,55.7926,33900.0
2008-07-03 10:05:00,82.75,83.08,82.75,82.88,39800.0,55.8331,56.0558,55.8331,55.9208,39800.0
2008-07-03 10:10:00,82.88,83.16,82.86,82.98,29500.0,55.9208,56.1098,55.9073,55.9883,29500.0
2008-07-03 10:15:00,82.96,83.15,82.8,83.05,32100.0,55.9748,56.103,55.8669,56.0355,32100.0
2008-07-03 10:20:00,83.05,83.24,83.05,83.24,16100.0,56.0355,56.1637,56.0355,56.1637,16100.0
2008-07-03 10:25:00,83.21,83.24,83.05,83.14,28400.0,56.1435,56.1637,56.0355,56.0963,28400.0
2008-07-03 10:30:00,83.16,83.21,83.08,83.14,17800.0,56.1098,56.1435,56.0558,56.0963,17800.0
2008-07-03 10:35:00,83.15,83.47,83.07,83.44,46100.0,56.103,56.3189,56.049,56.2987,46100.0
2008-07-03 10:40:00,83.48,83.54,83.3,83.47,35100.0,56.3257,56.3661,56.2042,56.3189,35100.0
2008-07-03 10:45:00,83.5,83.53,83.24,83.5,38000.0,56.3392,56.3594,56.1637,56.3392,38000.0
2008-07-03 10:50:00,83.48,83.58,83.4,83.58,45400.0,56.3257,56.3931,56.2717,56.3931,45400.0
2008-07-03 10:55:00,83.6,83.6,83.37,83.41,38100.0,56.4066,56.4066,56.2514,56.2784,38100.0
2008-07-03 11:00:00,83.41,83.61,83.27,83.29,38300.0,56.2784,56.4134,56.184,56.1975,38300.0
2008-07-03 11:05:00,83.28,83.59,83.25,83.48,38700.0,56.1907,56.3999,56.1705,56.3257,38700.0
2008-07-03 11:10:00,83.53,83.65,83.4,83.62,35800.0,56.3594,56.4404,56.2717,56.4201,35800.0
2008-07-03 11:15:00,83.57,83.71,83.5,83.55,42700.0,56.3864,56.4808,56.3392,56.3729,42700.0
2008-07-03 11:20:00,83.58,83.58,83.32,83.32,30600.0,56.3931,56.3931,56.2177,56.2177,30600.0
2008-07-03 11:25:00,83.36,83.5,83.31,83.49,25800.0,56.2447,56.3392,56.211,56.3324,25800.0
2008-07-03 11:30:00,83.53,83.59,83.17,83.25,34300.0,56.3594,56.3999,56.1165,56.1705,34300.0
2008-07-03 11:35:00,83.26,83.32,83.23,83.31,15700.0,56.1772,56.2177,56.157,56.211,15700.0
2008-07-03 11:40:00,83.29,83.33,83.18,83.18,28600.0,56.1975,56.2245,56.1232,56.1232,28600.0
2008-07-03 11:45:00,83.2,83.36,83.19,83.33,15100.0,56.1367,56.2447,56.13,56.2245,15100.0
2008-07-03 11:50:00,83.35,83.41,83.25,83.3,21100.0,56.2379,56.2784,56.1705,56.2042,21100.0
2008-07-03 11:55:00,83.27,83.35,83.21,83.33,12000.0,56.184,56.2379,56.1435,56.2245,12000.0
2008-07-03 12:00:00,83.33,83.35,83.17,83.18,7500.0,56.2245,56.2379,56.1165,56.1232,7500.0
2008-07-03 12:05:00,83.21,83.21,83.02,83.06,23900.0,56.1435,56.1435,56.0153,56.0423,23900.0
2008-07-03 12:10:00,83.08,83.15,83.05,83.11,21600.0,56.0558,56.103,56.0355,56.076,21600.0
2008-07-03 12:15:00,83.11,83.25,83.08,83.21,11800.0,56.076,56.1705,56.0558,56.1435,11800.0
2008-07-03 12:20:00,83.21,83.31,83.12,83.28,17800.0,56.1435,56.211,56.0828,56.1907,17800.0
2008-07-03 12:25:00,83.28,83.31,83.23,83.26,15700.0,56.1907,56.211,56.157,56.1772,15700.0
2008-07-03 12:30:00,83.25,83.25,82.98,83.08,14200.0,56.1705,56.1705,55.9883,56.0558,14200.0
2008-07-03 12:35:00,83.06,83.28,83.02,83.27,15100.0,56.0423,56.1907,56.0153,56.184,15100.0
2008-07-03 12:40:00,83.25,83.26,83.0,83.13,23200.0,56.1705,56.1772,56.0018,56.0895,23200.0
2008-07-03 12:45:00,83.13,83.18,83.07,83.17,21900.0,56.0895,56.1232,56.049,56.1165,21900.0
2008-07-03 12:50:00,83.15,83.19,83.03,83.06,28500.0,56.103,56.13,56.022,56.0423,28500.0
2008-07-03 12:55:00,83.06,83.18,83.05,83.08,41100.0,56.0423,56.1232,56.0355,56.0558,41100.0
2008-07-07 09:30:00,83.41,83.94,83.32,83.63,40800.0,56.2784,56.636,56.2177,56.4269,40800.0
2008-07-07 09:35:00,83.63,83.63,83.24,83.44,25600.0,56.4269,56.4269,56.1637,56.2987,25600.0
2008-07-07 09:40:00,83.47,83.62,83.28,83.36,78000.0,56.3189,56.4201,56.1907,56.2447,78000.0
2008-07-07 09:45:00,83.36,83.5,83.35,83.46,45300.0,56.2447,56.3392,56.2379,56.3122,45300.0
2008-07-07 09:50:00,83.46,83.63,83.46,83.56,79100.0,56.3122,56.4269,56.3122,56.3796,79100.0
2008-07-07 09:55:00,83.58,83.6,83.39,83.46,29400.0,56.3931,56.4066,56.2649,56.3122,29400.0
2008-07-07 10:00:00,83.5,83.5,83.17,83.26,26400.0,56.3392,56.3392,56.1165,56.1772,26400.0
2008-07-07 10:05:00,83.29,83.5,83.25,83.46,20900.0,56.1975,56.3392,56.1705,56.3122,20900.0
2008-07-07 10:10:00,83.48,83.5,83.31,83.37,12000.0,56.3257,56.3392,56.211,56.2514,12000.0
2008-07-07 10:15:00,83.38,83.48,83.31,83.43,15400.0,56.2582,56.3257,56.211,56.2919,15400.0
2008-07-07 10:20:00,83.48,83.48,83.24,83.33,11000.0,56.3257,56.3257,56.1637,56.2245,11000.0
2008-07-07 10:25:00,83.33,83.34,83.14,83.15,16600.0,56.2245,56.2312,56.0963,56.103,16600.0
2008-07-07 10:30:00,83.16,83.31,83.13,83.18,20000.0,56.1098,56.211,56.0895,56.1232,20000.0
2008-07-07 10:35:00,83.21,83.47,83.18,83.44,36100.0,56.1435,56.3189,56.1232,56.2987,36100.0
2008-07-07 10:40:00,83.41,83.45,83.27,83.33,21100.0,56.2784,56.3054,56.184,56.2245,21100.0
2008-07-07 10:45:00,83.29,83.36,83.29,83.32,12100.0,56.1975,56.2447,56.1975,56.2177,12100.0
2008-07-07 10:50:00,83.32,83.36,83.27,83.31,18200.0,56.2177,56.2447,56.184,56.211,18200.0
2008-07-07 10:55:00,83.3,83.36,83.27,83.29,57400.0,56.2042,56.2447,56.184,56.1975,57400.0
2008-07-07 11:00:00,83.32,83.49,83.29,83.46,14200.0,56.2177,56.3324,56.1975,56.3122,14200.0
2008-07-07 11:05:00,83.45,83.49,83.26,83.33,28000.0,56.3054,56.3324,56.1772,56.2245,28000.0
2008-07-07 11:10:00,83.33,83.5,83.3,83.46,20600.0,56.2245,56.3392,56.2042,56.3122,20600.0
2008-07-07 11:15:00,83.46,83.57,83.4,83.57,21700.0,56.3122,56.3864,56.2717,56.3864,21700.0
2008-07-07 11:20:00,83.56,83.62,83.51,83.56,17400.0,56.3796,56.4201,56.3459,56.3796,17400.0
2008-07-07 11:25:00,83.57,83.68,83.54,83.58,40400.0,56.3864,56.4606,56.3661,56.3931,40400.0
2008-07-07 11:30:00,83.6,83.73,83.6,83.61,50500.0,56.4066,56.4943,56.4066,56.4134,50500.0
2008-07-07 11:35:00,83.58,83.6,83.43,83.44,34500.0,56.3931,56.4066,56.2919,56.2987,34500.0
2008-07-07 11:40:00,83.42,83.47,83.25,83.28,11400.0,56.2852,56.3189,56.1705,56.1907,11400.0
2008-07-07 11:45:00,83.26,83.44,83.23,83.23,10600.0,56.1772,56.2987,56.157,56.157,10600.0
2008-07-07 11:50:00,83.19,83.4,83.19,83.34,15000.0,56.13,56.2717,56.13,56.2312,15000.0
2008-07-07 11:55:00,83.36,83.41,83.29,83.35,11800.0,56.2447,56.2784,56.1975,56.2379,11800.0
2008-07-07 12:00:00,83.31,83.38,83.3,83.38,9900.0,56.211,56.2582,56.2042,56.2582,9900.0
2008-07-07 12:05:00,83.34,83.49,83.34,83.44,14300.0,56.2312,56.3324,56.2312,56.2987,14300.0
2008-07-07 12:10:00,83.44,83.46,83.36,83.42,11100.0,56.2987,56.3122,56.2447,56.2852,11100.0
2008-07-07 12:15:00,83.42,83.42,83.09,83.1,25500.0,56.2852,56.2852,56.0625,56.0693,25500.0
2008-07-07 12:20:00,83.09,83.13,82.71,82.78,18700.0,56.0625,56.0895,55.8061,55.8534,18700.0
2008-07-07 12:25:00,82.78,82.84,82.57,82.57,32100.0,55.8534,55.8938,55.7117,55.7117,32100.0
2008-07-07 12:30:00,82.56,82.64,82.46,82.56,38000.0,55.7049,55.7589,55.6374,55.7049,38000.0
2008-07-07 12:35:00,82.55,82.72,82.49,82.66,26300.0,55.6982,55.8129,55.6577,55.7724,26300.0
2008-07-07 12:40:00,82.66,82.83,82.63,82.65,16200.0,55.7724,55.8871,55.7522,55.7656,16200.0
2008-07-07 12:45:00,82.67,82.78,82.54,82.54,20200.0,55.7791,55.8534,55.6914,55.6914,20200.0
2008-07-07 12:50:00,82.57,82.71,82.53,82.6,23800.0,55.7117,55.8061,55.6847,55.7319,23800.0
2008-07-07 12:55:00,82.59,82.59,82.15,82.21,27100.0,55.7252,55.7252,55.4283,55.4688,27100.0
2008-07-07 13:00:00,82.22,82.26,81.96,82.15,41900.0,55.4755,55.5025,55.3001,55.4283,41900.0
2008-07-07 13:05:00,82.14,82.14,81.98,82.01,17200.0,55.4215,55.4215,55.3136,55.3338,17200.0
2008-07-07 13:10:00,82.04,82.16,81.97,81.97,23000.0,55.3541,55.435,55.3068,55.3068,23000.0
2008-07-07 13:15:00,81.96,82.04,81.94,81.98,15800.0,55.3001,55.3541,55.2866,55.3136,15800.0
2008-07-07 13:20:00,81.97,81.99,81.8,81.94,30100.0,55.3068,55.3203,55.1921,55.2866,30100.0
2008-07-07 13:25:00,81.94,82.0,81.87,81.91,42200.0,55.2866,55.3271,55.2394,55.2664,42200.0
2008-07-07 13:30:00,81.93,82.05,81.91,81.99,41100.0,55.2798,55.3608,55.2664,55.3203,41100.0
2008-07-07 13:35:00,81.99,82.0,81.76,81.83,40500.0,55.3203,55.3271,55.1651,55.2124,40500.0
2008-07-07 13:40:00,81.82,81.94,81.81,81.92,16800.0,55.2056,55.2866,55.1989,55.2731,16800.0
2008-07-07 13:45:00,81.94,82.06,81.92,81.95,12200.0,55.2866,55.3676,55.2731,55.2933,12200.0
2008-07-07 13:50:00,81.95,81.96,81.8,81.89,78400.0,55.2933,55.3001,55.1921,55.2529,78400.0
2008-07-07 13:55:00,81.91,82.03,81.84,81.87,21800.0,55.2664,55.3473,55.2191,55.2394,21800.0
2008-07-07 14:00:00,81.88,81.99,81.85,81.98,28500.0,55.2461,55.3203,55.2259,55.3136,28500.0
2008-07-07 14:05:00,81.97,81.98,81.52,81.65,38800.0,55.3068,55.3136,55.0032,55.0909,38800.0
2008-07-07 14:10:00,81.65,81.79,81.55,81.74,37500.0,55.0909,55.1854,55.0235,55.1516,37500.0
2008-07-07 14:15:00,81.77,81.91,81.74,81.87,26700.0,55.1719,55.2664,55.1516,55.2394,26700.0
2008-07-07 14:20:00,81.9,82.02,81.8,81.85,36600.0,55.2596,55.3406,55.1921,55.2259,36600.0
2008-07-07 14:25:00,81.85,81.85,81.72,81.73,31300.0,55.2259,55.2259,55.1382,55.1449,31300.0
2008-07-07 14:30:00,81.74,81.82,81.69,81.78,25800.0,55.1516,55.2056,55.1179,55.1786,25800.0
2008-07-07 14:35:00,81.79,81.83,81.7,81.76,21300.0,55.1854,55.2124,55.1247,55.1651,21300.0
2008-07-07 14:40:00,81.76,81.79,81.68,81.68,22500.0,55.1651,55.1854,55.1112,55.1112,22500.0
2008-07-07 14:45:00,81.67,81.75,81.64,81.72,52400.0,55.1044,55.1584,55.0842,55.1382,52400.0
2008-07-07 14:50:00,81.72,81.82,81.72,81.76,21400.0,55.1382,55.2056,55.1382,55.1651,21400.0
2008-07-07 14:55:00,81.78,81.8,81.71,81.78,20700.0,55.1786,55.1921,55.1314,55.1786,20700.0
2008-07-07 15:00:00,81.8,82.06,81.78,81.98,71600.0,55.1921,55.3676,55.1786,55.3136,71600.0
2008-07-07 15:05:00,81.98,82.08,81.94,81.99,81800.0,55.3136,55.3811,55.2866,55.3203,81800.0
2008-07-07 15:10:00,81.97,82.13,81.93,82.08,53200.0,55.3068,55.4148,55.2798,55.3811,53200.0
2008-07-07 15:15:00,82.08,82.29,82.07,82.27,44200.0,55.3811,55.5227,55.3743,55.5093,44200.0
2008-07-07 15:20:00,82.29,82.29,82.1,82.21,48500.0,55.5227,55.5227,55.3945,55.4688,48500.0
2008-07-07 15:25:00,82.21,82.6,82.12,82.56,75000.0,55.4688,55.7319,55.408,55.7049,75000.0
2008-07-07 15:30:00,82.57,82.63,82.38,82.59,38300.0,55.7117,55.7522,55.5835,55.7252,38300.0
2008-07-07 15:35:00,82.58,82.63,82.47,82.62,42800.0,55.7184,55.7522,55.6442,55.7454,42800.0
2008-07-07 15:40:00,82.64,82.74,82.36,82.41,55400.0,55.7589,55.8264,55.57,55.6037,55400.0
2008-07-07 15:45:00,82.42,82.48,82.27,82.33,57100.0,55.6105,55.6509,55.5093,55.5497,57100.0
2008-07-07 15:50:00,82.34,82.36,82.02,82.02,90900.0,55.5565,55.57,55.3406,55.3406,90900.0
2008-07-07 15:55:00,82.01,82.01,81.82,81.82,125600.0,55.3338,55.3338,55.2056,55.2056,125600.0
2008-07-08 09:30:00,81.32,81.66,81.13,81.65,54200.0,54.8683,55.0977,54.7401,55.0909,54200.0
2008-07-08 09:35:00,81.65,82.57,81.65,82.22,34600.0,55.0909,55.7117,55.0909,55.4755,34600.0
2008-07-08 09:40:00,82.3,82.46,82.23,82.27,48800.0,55.5295,55.6374,55.4823,55.5093,48800.0
2008-07-08 09:45:00,82.29,82.53,82.14,82.34,53100.0,55.5227,55.6847,55.4215,55.5565,53100.0
2008-07-08 09:50:00,82.35,82.68,82.3,82.65,36000.0,55.5632,55.7859,55.5295,55.7656,36000.0
2008-07-08 09:55:00,82.65,82.75,82.58,82.69,27000.0,55.7656,55.8331,55.7184,55.7926,27000.0
2008-07-08 10:00:00,82.64,82.81,82.06,82.24,77000.0,55.7589,55.8736,55.3676,55.489,77000.0
2008-07-08 10:05:00,82.24,82.4,82.18,82.4,45900.0,55.489,55.597,55.4485,55.597,45900.0
2008-07-08 10:10:00,82.4,82.4,82.14,82.14,31400.0,55.597,55.597,55.4215,55.4215,31400.0
2008-07-08 10:15:00,82.14,82.47,82.03,82.4,60000.0,55.4215,55.6442,55.3473,55.597,60000.0
2008-07-08 10:20:00,82.37,82.84,82.34,82.58,51700.0,55.5767,55.8938,55.5565,55.7184,51700.0
2008-07-08 10:25:00,82.59,82.81,82.52,82.8,27700.0,55.7252,55.8736,55.6779,55.8669,27700.0
2008-07-08 10:30:00,82.76,82.94,82.33,82.42,55600.0,55.8399,55.9613,55.5497,55.6105,55600.0
2008-07-08 10:35:00,82.46,82.63,82.24,82.35,24800.0,55.6374,55.7522,55.489,55.5632,24800.0
2008-07-08 10:40:00,82.35,82.45,82.19,82.41,24000.0,55.5632,55.6307,55.4553,55.6037,24000.0
2008-07-08 10:45:00,82.42,82.57,82.26,82.57,28400.0,55.6105,55.7117,55.5025,55.7117,28400.0
2008-07-08 10:50:00,82.56,82.62,82.47,82.47,26600.0,55.7049,55.7454,55.6442,55.6442,26600.0
2008-07-08 10:55:00,82.49,82.63,82.39,82.47,21900.0,55.6577,55.7522,55.5902,55.6442,21900.0
2008-07-08 11:00:00,82.49,82.65,82.33,82.33,46700.0,55.6577,55.7656,55.5497,55.5497,46700.0
2008-07-08 11:05:00,82.33,82.43,82.17,82.43,33700.0,55.5497,55.6172,55.4418,55.6172,33700.0
2008-07-08 11:10:00,82.39,82.62,82.36,82.51,14300.0,55.5902,55.7454,55.57,55.6712,14300.0
2008-07-08 11:15:00,82.47,82.65,82.35,82.46,25300.0,55.6442,55.7656,55.5632,55.6374,25300.0
2008-07-08 11:20:00,82.49,82.84,82.45,82.69,74900.0,55.6577,55.8938,55.6307,55.7926,74900.0
2008-07-08 11:25:00,82.69,82.98,82.64,82.95,62200.0,55.7926,55.9883,55.7589,55.9681,62200.0
2008-07-08 11:30:00,82.9,83.1,82.86,83.1,51100.0,55.9343,56.0693,55.9073,56.0693,51100.0
2008-07-08 11:35:00,83.09,83.2,83.01,83.13,33100.0,56.0625,56.1367,56.0085,56.0895,33100.0
2008-07-08 11:40:00,83.11,83.19,83.0,83.05,27000.0,56.076,56.13,56.0018,56.0355,27000.0
2008-07-08 11:45:00,83.03,83.16,82.85,82.88,47300.0,56.022,56.1098,55.9006,55.9208,47300.0
2008-07-08 11:50:00,82.88,82.91,82.75,82.88,20900.0,55.9208,55.9411,55.8331,55.9208,20900.0
2008-07-08 11:55:00,82.87,82.89,82.78,82.84,13100.0,55.9141,55.9276,55.8534,55.8938,13100.0
2008-07-08 12:00:00,82.82,82.83,82.65,82.66,51400.0,55.8803,55.8871,55.7656,55.7724,51400.0
2008-07-08 12:05:00,82.66,82.8,82.63,82.65,57900.0,55.7724,55.8669,55.7522,55.7656,57900.0
2008-07-08 12:10:00,82.67,82.71,82.58,82.71,24200.0,55.7791,55.8061,55.7184,55.8061,24200.0
2008-07-08 12:15:00,82.71,82.89,82.71,82.77,12500.0,55.8061,55.9276,55.8061,55.8466,12500.0
2008-07-08 12:20:00,82.79,83.04,82.74,83.01,27100.0,55.8601,56.0288,55.8264,56.0085,27100.0
2008-07-08 12:25:00,83.01,83.05,82.93,83.0,32000.0,56.0085,56.0355,55.9546,56.0018,32000.0
2008-07-08 12:30:00,83.01,83.15,82.99,83.11,42800.0,56.0085,56.103,55.995,56.076,42800.0
2008-07-08 12:35:00,83.11,83.18,83.06,83.09,86000.0,56.076,56.1232,56.0423,56.0625,86000.0
2008-07-08 12:40:00,83.06,83.15,83.01,83.05,46500.0,56.0423,56.103,56.0085,56.0355,46500.0
2008-07-08 12:45:00,83.08,83.09,82.88,82.96,50100.0,56.0558,56.0625,55.9208,55.9748,50100.0
2008-07-08 12:50:00,83.0,83.12,83.0,83.1,13600.0,56.0018,56.0828,56.0018,56.0693,13600.0
2008-07-08 12:55:00,83.09,83.16,83.05,83.12,8800.0,56.0625,56.1098,56.0355,56.0828,8800.0
2008-07-08 13:00:00,83.13,83.15,83.0,83.08,54000.0,56.0895,56.103,56.0018,56.0558,54000.0
2008-07-08 13:05:00,83.08,83.24,83.07,83.22,11600.0,56.0558,56.1637,56.049,56.1502,11600.0
2008-07-08 13:10:00,83.22,83.26,83.13,83.13,7400.0,56.1502,56.1772,56.0895,56.0895,7400.0
2008-07-08 13:15:00,83.11,83.11,82.84,82.92,23300.0,56.076,56.076,55.8938,55.9478,23300.0
2008-07-08 13:20:00,82.9,83.0,82.9,82.96,17500.0,55.9343,56.0018,55.9343,55.9748,17500.0
2008-07-08 13:25:00,82.97,82.98,82.9,82.9,16300.0,55.9816,55.9883,55.9343,55.9343,16300.0
2008-07-08 13:30:00,82.9,82.97,82.85,82.9,30600.0,55.9343,55.9816,55.9006,55.9343,30600.0
2008-07-08 13:35:00,82.91,82.94,82.71,82.72,7200.0,55.9411,55.9613,55.8061,55.8129,7200.0
2008-07-08 13:40:00,82.71,82.8,82.65,82.8,14700.0,55.8061,55.8669,55.7656,55.8669,14700.0
2008-07-08 13:45:00,82.78,82.82,82.66,82.77,29200.0,55.8534,55.8803,55.7724,55.8466,29200.0
2008-07-08 13:50:00,82.79,82.88,82.62,82.62,18300.0,55.8601,55.9208,55.7454,55.7454,18300.0
2008-07-08 13:55:00,82.67,82.83,82.65,82.71,7200.0,55.7791,55.8871,55.7656,55.8061,7200.0
2008-07-08 14:00:00,82.79,82.97,82.76,82.97,9600.0,55.8601,55.9816,55.8399,55.9816,9600.0
2008-07-08 14:05:00,82.94,83.08,82.92,82.99,19000.0,55.9613,56.0558,55.9478,55.995,19000.0
2008-07-08 14:10:00,83.0,83.18,82.96,82.97,11300.0,56.0018,56.1232,55.9748,55.9816,11300.0
2008-07-08 14:15:00,82.96,83.12,82.9,83.1,11500.0,55.9748,56.0828,55.9343,56.0693,11500.0
2008-07-08 14:20:00,83.12,83.19,83.06,83.06,16300.0,56.0828,56.13,56.0423,56.0423,16300.0
2008-07-08 14:25:00,83.03,83.19,82.98,83.19,14100.0,56.022,56.13,55.9883,56.13,14100.0
2008-07-08 14:30:00,83.25,83.29,83.08,83.18,25000.0,56.1705,56.1975,56.0558,56.1232,25000.0
2008-07-08 14:35:00,83.15,83.44,83.15,83.25,31400.0,56.103,56.2987,56.103,56.1705,31400.0
2008-07-08 14:40:00,83.25,83.54,83.25,83.4,20800.0,56.1705,56.3661,56.1705,56.2717,20800.0
2008-07-08 14:45:00,83.41,83.52,83.39,83.44,18600.0,56.2784,56.3527,56.2649,56.2987,18600.0
2008-07-08 14:50:00,83.45,83.54,83.39,83.46,16000.0,56.3054,56.3661,56.2649,56.3122,16000.0
2008-07-08 14:55:00,83.47,83.57,83.39,83.57,21900.0,56.3189,56.3864,56.2649,56.3864,21900.0
2008-07-08 15:00:00,83.55,83.57,83.41,83.48,40300.0,56.3729,56.3864,56.2784,56.3257,40300.0
2008-07-08 15:05:00,83.48,83.64,83.41,83.56,34300.0,56.3257,56.4336,56.2784,56.3796,34300.0
2008-07-08 15:10:00,83.56,83.61,83.4,83.49,32100.0,56.3796,56.4134,56.2717,56.3324,32100.0
2008-07-08 15:15:00,83.47,83.61,83.45,83.56,14300.0,56.3189,56.4134,56.3054,56.3796,14300.0
2008-07-08 15:20:00,83.54,83.59,83.45,83.5,17200.0,56.3661,56.3999,56.3054,56.3392,17200.0
2008-07-08 15:25:00,83.53,83.61,83.46,83.58,23400.0,56.3594,56.4134,56.3122,56.3931,23400.0
2008-07-08 15:30:00,83.61,83.61,83.42,83.44,26100.0,56.4134,56.4134,56.2852,56.2987,26100.0
2008-07-08 15:35:00,83.44,83.45,83.28,83.38,28300.0,56.2987,56.3054,56.1907,56.2582,28300.0
2008-07-08 15:40:00,83.38,83.45,83.32,83.39,28500.0,56.2582,56.3054,56.2177,56.2649,28500.0
2008-07-08 15:45:00,83.38,83.51,83.34,83.49,31900.0,56.2582,56.3459,56.2312,56.3324,31900.0
2008-07-08 15:50:00,83.49,83.57,83.45,83.53,39100.0,56.3324,56.3864,56.3054,56.3594,39100.0
2008-07-08 15:55:00,83.52,83.59,83.49,83.51,76400.0,56.3527,56.3999,56.3324,56.3459,76400.0
2008-07-09 09:30:00,83.67,83.89,83.35,83.81,20800.0,56.4539,56.6023,56.2379,56.5483,20800.0
2008-07-09 09:35:00,83.87,83.97,83.6,83.93,76300.0,56.5888,56.6563,56.4066,56.6293,76300.0
2008-07-09 09:40:00,83.83,84.07,83.65,83.73,36500.0,56.5618,56.7237,56.4404,56.4943,36500.0
2008-07-09 09:45:00,83.72,84.04,83.65,83.69,21600.0,56.4876,56.7035,56.4404,56.4674,21600.0
2008-07-09 09:50:00,83.69,83.7,83.28,83.45,30200.0,56.4674,56.4741,56.1907,56.3054,30200.0
2008-07-09 09:55:00,83.45,83.72,83.28,83.69,27500.0,56.3054,56.4876,56.1907,56.4674,27500.0
2008-07-09 10:00:00,83.69,83.88,83.66,83.74,33100.0,56.4674,56.5956,56.4471,56.5011,33100.0
2008-07-09 10:05:00,83.8,84.14,83.78,84.09,27600.0,56.5416,56.771,56.5281,56.7372,27600.0
2008-07-09 10:10:00,84.09,84.1,84.01,84.03,19300.0,56.7372,56.744,56.6833,56.6968,19300.0
2008-07-09 10:15:00,84.06,84.07,83.9,83.93,30800.0,56.717,56.7237,56.609,56.6293,30800.0
2008-07-09 10:20:00,83.93,84.05,83.93,83.96,14700.0,56.6293,56.7103,56.6293,56.6495,14700.0
2008-07-09 10:25:00,83.98,84.05,83.94,84.01,13500.0,56.663,56.7103,56.636,56.6833,13500.0
2008-07-09 10:30:00,83.97,84.07,83.94,83.94,69400.0,56.6563,56.7237,56.636,56.636,69400.0
2008-07-09 10:35:00,83.91,84.03,83.78,83.83,16200.0,56.6158,56.6968,56.5281,56.5618,16200.0
2008-07-09 10:40:00,83.8,83.93,83.67,83.85,12000.0,56.5416,56.6293,56.4539,56.5753,12000.0
2008-07-09 10:45:00,83.85,83.98,83.76,83.82,12500.0,56.5753,56.663,56.5146,56.5551,12500.0
2008-07-09 10:50:00,83.85,83.95,83.77,83.86,14100.0,56.5753,56.6428,56.5213,56.5821,14100.0
2008-07-09 10:55:00,83.87,84.07,83.84,84.04,19600.0,56.5888,56.7237,56.5686,56.7035,19600.0
2008-07-09 11:00:00,84.02,84.08,83.95,83.96,33400.0,56.69,56.7305,56.6428,56.6495,33400.0
2008-07-09 11:05:00,84.01,84.02,83.78,83.79,20700.0,56.6833,56.69,56.5281,56.5348,20700.0
2008-07-09 11:10:00,83.8,83.82,83.66,83.66,13600.0,56.5416,56.5551,56.4471,56.4471,13600.0
2008-07-09 11:15:00,83.66,83.79,83.57,83.77,12700.0,56.4471,56.5348,56.3864,56.5213,12700.0
2008-07-09 11:20:00,83.77,84.01,83.77,83.88,17700.0,56.5213,56.6833,56.5213,56.5956,17700.0
2008-07-09 11:25:00,83.89,83.96,83.75,83.78,23400.0,56.6023,56.6495,56.5078,56.5281,23400.0
2008-07-09 11:30:00,83.78,83.78,83.65,83.71,26100.0,56.5281,56.5281,56.4404,56.4808,26100.0
2008-07-09 11:35:00,83.71,83.72,83.38,83.38,29500.0,56.4808,56.4876,56.2582,56.2582,29500.0
2008-07-09 11:40:00,83.38,83.44,83.2,83.21,27500.0,56.2582,56.2987,56.1367,56.1435,27500.0
2008-07-09 11:45:00,83.21,83.33,83.0,83.0,23700.0,56.1435,56.2245,56.0018,56.0018,23700.0
2008-07-09 11:50:00,83.0,83.2,82.92,83.14,26500.0,56.0018,56.1367,55.9478,56.0963,26500.0
2008-07-09 11:55:00,83.15,83.24,83.06,83.14,19300.0,56.103,56.1637,56.0423,56.0963,19300.0
2008-07-09 12:00:00,83.14,83.19,82.84,82.86,20600.0,56.0963,56.13,55.8938,55.9073,20600.0
2008-07-09 12:05:00,82.88,83.03,82.73,82.96,49200.0,55.9208,56.022,55.8196,55.9748,49200.0
2008-07-09 12:10:00,82.94,83.05,82.88,83.0,19500.0,55.9613,56.0355,55.9208,56.0018,19500.0
2008-07-09 12:15:00,82.99,83.35,82.99,83.22,20200.0,55.995,56.2379,55.995,56.1502,20200.0
2008-07-09 12:20:00,83.22,83.38,83.18,83.26,27600.0,56.1502,56.2582,56.1232,56.1772,27600.0
2008-07-09 12:25:00,83.31,83.36,83.27,83.33,19000.0,56.211,56.2447,56.184,56.2245,19000.0
2008-07-09 12:30:00,83.33,83.35,83.15,83.15,21900.0,56.2245,56.2379,56.103,56.103,21900.0
2008-07-09 12:35:00,83.15,83.18,82.9,82.94,17800.0,56.103,56.1232,55.9343,55.9613,17800.0
2008-07-09 12:40:00,82.94,82.97,82.9,82.94,12800.0,55.9613,55.9816,55.9343,55.9613,12800.0
2008-07-09 12:45:00,82.94,82.96,82.83,82.86,22100.0,55.9613,55.9748,55.8871,55.9073,22100.0
2008-07-09 12:50:00,82.84,83.02,82.84,82.93,18400.0,55.8938,56.0153,55.8938,55.9546,18400.0
2008-07-09 12:55:00,82.93,83.01,82.92,83.0,15700.0,55.9546,56.0085,55.9478,56.0018,15700.0
2008-07-09 13:00:00,82.99,83.02,82.79,82.98,33100.0,55.995,56.0153,55.8601,55.9883,33100.0
2008-07-09 13:05:00,82.99,83.04,82.95,82.96,34300.0,55.995,56.0288,55.9681,55.9748,34300.0
2008-07-09 13:10:00,82.96,83.01,82.86,82.89,19300.0,55.9748,56.0085,55.9073,55.9276,19300.0
2008-07-09 13:15:00,82.89,83.1,82.89,83.1,13500.0,55.9276,56.0693,55.9276,56.0693,13500.0
2008-07-09 13:20:00,83.11,83.2,83.1,83.17,18000.0,56.076,56.1367,56.0693,56.1165,18000.0
2008-07-09 13:25:00,83.19,83.27,83.15,83.22,20400.0,56.13,56.184,56.103,56.1502,20400.0
2008-07-09 13:30:00,83.18,83.38,83.18,83.35,10400.0,56.1232,56.2582,56.1232,56.2379,10400.0
2008-07-09 13:35:00,83.34,83.46,83.24,83.31,12600.0,56.2312,56.3122,56.1637,56.211,12600.0
2008-07-09 13:40:00,83.3,83.39,83.28,83.33,10100.0,56.2042,56.2649,56.1907,56.2245,10100.0
2008-07-09 13:45:00,83.31,83.4,83.31,83.37,10700.0,56.211,56.2717,56.211,56.2514,10700.0
2008-07-09 13:50:00,83.38,83.42,83.24,83.24,10900.0,56.2582,56.2852,56.1637,56.1637,10900.0
2008-07-09 13:55:00,83.24,83.43,83.24,83.39,14200.0,56.1637,56.2919,56.1637,56.2649,14200.0
2008-07-09 14:00:00,83.37,83.37,83.01,83.18,28000.0,56.2514,56.2514,56.0085,56.1232,28000.0
2008-07-09 14:05:00,83.17,83.2,83.07,83.11,15900.0,56.1165,56.1367,56.049,56.076,15900.0
2008-07-09 14:10:00,83.12,83.26,83.11,83.26,17100.0,56.0828,56.1772,56.076,56.1772,17100.0
2008-07-09 14:15:00,83.28,83.33,83.11,83.11,16800.0,56.1907,56.2245,56.076,56.076,16800.0
2008-07-09 14:20:00,83.08,83.26,83.04,83.11,24300.0,56.0558,56.1772,56.0288,56.076,24300.0
2008-07-09 14:25:00,83.17,83.2,83.07,83.11,14600.0,56.1165,56.1367,56.049,56.076,14600.0
2008-07-09 14:30:00,83.12,83.18,83.05,83.07,74600.0,56.0828,56.1232,56.0355,56.049,74600.0
2008-07-09 14:35:00,83.08,83.11,82.98,83.03,23300.0,56.0558,56.076,55.9883,56.022,23300.0
2008-07-09 14:40:00,83.04,83.09,82.97,82.97,25000.0,56.0288,56.0625,55.9816,55.9816,25000.0
2008-07-09 14:45:00,82.98,83.04,82.95,83.0,31600.0,55.9883,56.0288,55.9681,56.0018,31600.0
2008-07-09 14:50:00,82.95,83.02,82.74,82.78,26900.0,55.9681,56.0153,55.8264,55.8534,26900.0
2008-07-09 14:55:00,82.81,82.86,82.75,82.76,22100.0,55.8736,55.9073,55.8331,55.8399,22100.0
2008-07-09 15:00:00,82.73,82.75,82.65,82.73,31100.0,55.8196,55.8331,55.7656,55.8196,31100.0
2008-07-09 15:05:00,82.72,82.79,82.6,82.6,27800.0,55.8129,55.8601,55.7319,55.7319,27800.0
2008-07-09 15:10:00,82.6,82.69,82.5,82.53,50400.0,55.7319,55.7926,55.6644,55.6847,50400.0
2008-07-09 15:15:00,82.53,82.65,82.4,82.44,52900.0,55.6847,55.7656,55.597,55.624,52900.0
2008-07-09 15:20:00,82.47,82.55,82.42,82.5,47100.0,55.6442,55.6982,55.6105,55.6644,47100.0
2008-07-09 15:25:00,82.5,82.64,82.49,82.61,39900.0,55.6644,55.7589,55.6577,55.7387,39900.0
2008-07-09 15:30:00,82.61,82.62,82.52,82.61,24400.0,55.7387,55.7454,55.6779,55.7387,24400.0
2008-07-09 15:35:00,82.61,82.73,82.54,82.57,38600.0,55.7387,55.8196,55.6914,55.7117,38600.0
2008-07-09 15:40:00,82.56,82.6,82.14,82.14,46400.0,55.7049,55.7319,55.4215,55.4215,46400.0
2008-07-09 15:45:00,82.14,82.37,82.11,82.21,53900.0,55.4215,55.5767,55.4013,55.4688,53900.0
2008-07-09 15:50:00,82.19,82.28,82.06,82.1,76200.0,55.4553,55.516,55.3676,55.3945,76200.0
2008-07-09 15:55:00,82.1,82.1,81.86,81.87,168600.0,55.3945,55.3945,55.2326,55.2394,168600.0
2008-07-10 09:30:00,81.94,82.29,81.61,81.9,43000.0,55.2866,55.5227,55.0639,55.2596,43000.0
2008-07-10 09:35:00,81.87,82.36,81.87,81.93,22300.0,55.2394,55.57,55.2394,55.2798,22300.0
2008-07-10 09:40:00,81.92,82.48,81.89,82.46,30900.0,55.2731,55.6509,55.2529,55.6374,30900.0
2008-07-10 09:45:00,82.53,82.68,82.32,82.43,29200.0,55.6847,55.7859,55.543,55.6172,29200.0
2008-07-10 09:50:00,82.4,82.88,82.4,82.82,19200.0,55.597,55.9208,55.597,55.8803,19200.0
2008-07-10 09:55:00,82.76,82.88,82.4,82.45,39300.0,55.8399,55.9208,55.597,55.6307,39300.0
2008-07-10 10:00:00,82.45,82.56,81.98,81.98,30500.0,55.6307,55.7049,55.3136,55.3136,30500.0
2008-07-10 10:05:00,81.98,82.07,81.82,81.83,44300.0,55.3136,55.3743,55.2056,55.2124,44300.0
2008-07-10 10:10:00,81.82,81.97,81.55,81.55,39300.0,55.2056,55.3068,55.0235,55.0235,39300.0
2008-07-10 10:15:00,81.55,81.78,81.53,81.7,50000.0,55.0235,55.1786,55.01,55.1247,50000.0
2008-07-10 10:20:00,81.7,81.89,81.65,81.73,43900.0,55.1247,55.2529,55.0909,55.1449,43900.0
2008-07-10 10:25:00,81.74,82.0,81.72,81.92,42800.0,55.1516,55.3271,55.1382,55.2731,42800.0
2008-07-10 10:30:00,81.96,81.96,81.45,81.56,52800.0,55.3001,55.3001,54.956,55.0302,52800.0
2008-07-10 10:35:00,81.59,81.64,81.29,81.37,39300.0,55.0504,55.0842,54.848,54.902,39300.0
2008-07-10 10:40:00,81.32,81.42,81.2,81.41,64200.0,54.8683,54.9357,54.7873,54.929,64200.0
2008-07-10 10:45:00,81.41,81.52,81.4,81.42,76300.0,54.929,55.0032,54.9222,54.9357,76300.0
2008-07-10 10:50:00,81.42,81.43,81.22,81.3,38800.0,54.9357,54.9425,54.8008,54.8548,38800.0
2008-07-10 10:55:00,81.3,81.53,81.1,81.16,46100.0,54.8548,55.01,54.7198,54.7603,46100.0
2008-07-10 11:00:00,81.15,81.43,81.05,81.41,44200.0,54.7536,54.9425,54.6861,54.929,44200.0
2008-07-10 11:05:00,81.38,81.44,81.06,81.08,43600.0,54.9088,54.9492,54.6928,54.7063,43600.0
2008-07-10 11:10:00,81.13,81.4,81.13,81.34,26600.0,54.7401,54.9222,54.7401,54.8818,26600.0
2008-07-10 11:15:00,81.34,81.36,81.07,81.19,36400.0,54.8818,54.8953,54.6996,54.7806,36400.0
2008-07-10 11:20:00,81.17,81.27,81.05,81.14,37100.0,54.7671,54.8345,54.6861,54.7468,37100.0
2008-07-10 11:25:00,81.11,81.16,81.06,81.11,32500.0,54.7266,54.7603,54.6928,54.7266,32500.0
2008-07-10 11:30:00,81.11,81.54,81.07,81.41,34900.0,54.7266,55.0167,54.6996,54.929,34900.0
2008-07-10 11:35:00,81.38,81.47,81.31,81.31,25100.0,54.9088,54.9695,54.8615,54.8615,25100.0
2008-07-10 11:40:00,81.33,81.41,81.28,81.32,31700.0,54.875,54.929,54.8413,54.8683,31700.0
2008-07-10 11:45:00,81.29,81.38,81.16,81.22,32400.0,54.848,54.9088,54.7603,54.8008,32400.0
2008-07-10 11:50:00,81.26,81.35,81.19,81.25,28800.0,54.8278,54.8885,54.7806,54.821,28800.0
2008-07-10 11:55:00,81.26,81.29,81.09,81.12,38700.0,54.8278,54.848,54.7131,54.7333,38700.0
2008-07-10 12:00:00,81.13,81.43,81.13,81.32,38500.0,54.7401,54.9425,54.7401,54.8683,38500.0
2008-07-10 12:05:00,81.32,81.4,81.28,81.32,37500.0,54.8683,54.9222,54.8413,54.8683,37500.0
2008-07-10 12:10:00,81.32,81.38,81.21,81.34,27500.0,54.8683,54.9088,54.794,54.8818,27500.0
2008-07-10 12:15:00,81.36,81.36,81.24,81.29,30200.0,54.8953,54.8953,54.8143,54.848,30200.0
2008-07-10 12:20:00,81.31,81.33,81.05,81.07,30900.0,54.8615,54.875,54.6861,54.6996,30900.0
2008-07-10 12:25:00,81.07,81.12,81.03,81.12,22000.0,54.6996,54.7333,54.6726,54.7333,22000.0
2008-07-10 12:30:00,81.12,81.18,81.09,81.14,23300.0,54.7333,54.7738,54.7131,54.7468,23300.0
2008-07-10 12:35:00,81.11,81.16,81.03,81.13,19900.0,54.7266,54.7603,54.6726,54.7401,19900.0
2008-07-10 12:40:00,81.14,81.27,81.02,81.17,38000.0,54.7468,54.8345,54.6659,54.7671,38000.0
2008-07-10 12:45:00,81.17,81.3,81.16,81.19,21000.0,54.7671,54.8548,54.7603,54.7806,21000.0
2008-07-10 12:50:00,81.21,81.28,81.06,81.1,24000.0,54.794,54.8413,54.6928,54.7198,24000.0
2008-07-10 12:55:00,81.1,81.16,81.03,81.12,25100.0,54.7198,54.7603,54.6726,54.7333,25100.0
2008-07-10 13:00:00,81.13,81.32,81.11,81.25,28000.0,54.7401,54.8683,54.7266,54.821,28000.0
2008-07-10 13:05:00,81.25,81.38,81.25,81.31,19300.0,54.821,54.9088,54.821,54.8615,19300.0
2008-07-10 13:10:00,81.37,81.46,81.27,81.4,26000.0,54.902,54.9627,54.8345,54.9222,26000.0
2008-07-10 13:15:00,81.4,81.52,81.3,81.51,22300.0,54.9222,55.0032,54.8548,54.9965,22300.0
2008-07-10 13:20:00,81.48,81.55,81.43,81.43,17800.0,54.9762,55.0235,54.9425,54.9425,17800.0
2008-07-10 13:25:00,81.43,81.52,81.36,81.44,17900.0,54.9425,55.0032,54.8953,54.9492,17900.0
2008-07-10 13:30:00,81.44,81.59,81.43,81.5,29800.0,54.9492,55.0504,54.9425,54.9897,29800.0
2008-07-10 13:35:00,81.49,81.71,81.48,81.6,27300.0,54.983,55.1314,54.9762,55.0572,27300.0
2008-07-10 13:40:00,81.62,81.66,81.5,81.55,18200.0,55.0707,55.0977,54.9897,55.0235,18200.0
2008-07-10 13:45:00,81.58,81.61,81.49,81.59,18600.0,55.0437,55.0639,54.983,55.0504,18600.0
2008-07-10 13:50:00,81.59,81.69,81.49,81.61,71200.0,55.0504,55.1179,54.983,55.0639,71200.0
2008-07-10 13:55:00,81.62,81.67,81.4,81.45,19700.0,55.0707,55.1044,54.9222,54.956,19700.0
2008-07-10 14:00:00,81.49,81.49,81.32,81.49,25000.0,54.983,54.983,54.8683,54.983,25000.0
2008-07-10 14:05:00,81.49,81.52,81.35,81.4,33000.0,54.983,55.0032,54.8885,54.9222,33000.0
2008-07-10 14:10:00,81.4,81.42,81.21,81.22,22300.0,54.9222,54.9357,54.794,54.8008,22300.0
2008-07-10 14:15:00,81.21,81.22,81.0,81.0,50400.0,54.794,54.8008,54.6524,54.6524,50400.0
2008-07-10 14:20:00,81.03,81.17,81.01,81.02,36400.0,54.6726,54.7671,54.6591,54.6659,36400.0
2008-07-10 14:25:00,81.03,81.08,80.66,80.76,55200.0,54.6726,54.7063,54.423,54.4904,55200.0
2008-07-10 14:30:00,80.76,80.89,80.75,80.81,44300.0,54.4904,54.5781,54.4837,54.5242,44300.0
2008-07-10 14:35:00,80.84,80.87,80.79,80.84,26300.0,54.5444,54.5646,54.5107,54.5444,26300.0
2008-07-10 14:40:00,80.85,80.87,80.72,80.75,36300.0,54.5511,54.5646,54.4634,54.4837,36300.0
2008-07-10 14:45:00,80.75,80.92,80.63,80.8,50800.0,54.4837,54.5984,54.4027,54.5174,50800.0
2008-07-10 14:50:00,80.83,80.87,80.53,80.71,26700.0,54.5377,54.5646,54.3352,54.4567,26700.0
2008-07-10 14:55:00,80.7,80.87,80.59,80.69,28800.0,54.4499,54.5646,54.3757,54.4432,28800.0
2008-07-10 15:00:00,80.69,81.09,80.65,80.92,43400.0,54.4432,54.7131,54.4162,54.5984,43400.0
2008-07-10 15:05:00,80.92,81.12,80.9,81.11,33100.0,54.5984,54.7333,54.5849,54.7266,33100.0
2008-07-10 15:10:00,81.1,81.13,80.97,81.01,88400.0,54.7198,54.7401,54.6321,54.6591,88400.0
2008-07-10 15:15:00,81.03,81.12,80.97,81.03,58000.0,54.6726,54.7333,54.6321,54.6726,58000.0
2008-07-10 15:20:00,81.03,81.28,81.01,81.19,41300.0,54.6726,54.8413,54.6591,54.7806,41300.0
2008-07-10 15:25:00,81.18,81.35,81.17,81.32,40900.0,54.7738,54.8885,54.7671,54.8683,40900.0
2008-07-10 15:30:00,81.29,81.39,81.16,81.23,52000.0,54.848,54.9155,54.7603,54.8075,52000.0
2008-07-10 15:35:00,81.24,81.24,80.95,81.1,56400.0,54.8143,54.8143,54.6186,54.7198,56400.0
2008-07-10 15:40:00,81.1,81.26,81.05,81.22,61800.0,54.7198,54.8278,54.6861,54.8008,61800.0
2008-07-10 15:45:00,81.22,81.39,81.16,81.39,48600.0,54.8008,54.9155,54.7603,54.9155,48600.0
2008-07-10 15:50:00,81.4,81.51,81.29,81.41,72500.0,54.9222,54.9965,54.848,54.929,72500.0
2008-07-10 15:55:00,81.4,82.01,81.37,81.58,294800.0,54.9222,55.3338,54.902,55.0437,294800.0
2008-07-11 09:30:00,80.91,80.96,80.69,80.76,27600.0,54.5916,54.6254,54.4432,54.4904,27600.0
2008-07-11 09:35:00,80.77,81.06,80.76,81.0,18300.0,54.4972,54.6928,54.4904,54.6524,18300.0
2008-07-11 09:40:00,81.0,81.06,80.66,81.06,33400.0,54.6524,54.6928,54.423,54.6928,33400.0
2008-07-11 09:45:00,81.03,81.27,80.9,81.17,14800.0,54.6726,54.8345,54.5849,54.7671,14800.0
2008-07-11 09:50:00,81.19,81.34,81.02,81.33,16300.0,54.7806,54.8818,54.6659,54.875,16300.0
2008-07-11 09:55:00,81.35,81.35,81.11,81.14,18800.0,54.8885,54.8885,54.7266,54.7468,18800.0
2008-07-11 10:00:00,81.16,81.22,80.98,81.07,19300.0,54.7603,54.8008,54.6389,54.6996,19300.0
2008-07-11 10:05:00,81.06,81.47,80.96,81.33,18600.0,54.6928,54.9695,54.6254,54.875,18600.0
2008-07-11 10:10:00,81.31,81.44,81.16,81.34,16700.0,54.8615,54.9492,54.7603,54.8818,16700.0
2008-07-11 10:15:00,81.29,81.31,80.99,81.08,25400.0,54.848,54.8615,54.6456,54.7063,25400.0
2008-07-11 10:20:00,81.1,81.13,80.95,81.03,25300.0,54.7198,54.7401,54.6186,54.6726,25300.0
2008-07-11 10:25:00,81.02,81.13,80.55,80.65,48900.0,54.6659,54.7401,54.3487,54.4162,48900.0
2008-07-11 10:30:00,80.68,80.7,80.5,80.69,43900.0,54.4364,54.4499,54.315,54.4432,43900.0
2008-07-11 10:35:00,80.67,80.76,80.5,80.5,23000.0,54.4297,54.4904,54.315,54.315,23000.0
2008-07-11 10:40:00,80.5,80.71,80.47,80.64,15100.0,54.315,54.4567,54.2948,54.4095,15100.0
2008-07-11 10:45:00,80.63,80.82,80.47,80.76,14800.0,54.4027,54.5309,54.2948,54.4904,14800.0
2008-07-11 10:50:00,80.77,80.93,80.73,80.82,13800.0,54.4972,54.6051,54.4702,54.5309,13800.0
2008-07-11 10:55:00,80.82,80.84,80.67,80.67,17500.0,54.5309,54.5444,54.4297,54.4297,17500.0
2008-07-11 11:00:00,80.72,80.81,80.63,80.64,11600.0,54.4634,54.5242,54.4027,54.4095,11600.0
2008-07-11 11:05:00,80.66,80.75,80.62,80.64,12900.0,54.423,54.4837,54.396,54.4095,12900.0
2008-07-11 11:10:00,80.68,80.96,80.68,80.9,26900.0,54.4364,54.6254,54.4364,54.5849,26900.0
2008-07-11 11:15:00,80.91,81.06,80.91,81.05,24700.0,54.5916,54.6928,54.5916,54.6861,24700.0
2008-07-11 11:20:00,81.02,81.03,80.85,80.88,14600.0,54.6659,54.6726,54.5511,54.5714,14600.0
2008-07-11 11:25:00,80.85,81.07,80.84,81.0,44400.0,54.5511,54.6996,54.5444,54.6524,44400.0
2008-07-11 11:30:00,81.01,81.07,80.83,80.97,41500.0,54.6591,54.6996,54.5377,54.6321,41500.0
2008-07-11 11:35:00,81.01,81.09,80.93,81.0,23200.0,54.6591,54.7131,54.6051,54.6524,23200.0
2008-07-11 11:40:00,81.0,81.08,80.92,81.0,55000.0,54.6524,54.7063,54.5984,54.6524,55000.0
2008-07-11 11:45:00,81.0,81.06,80.94,81.0,18400.0,54.6524,54.6928,54.6119,54.6524,18400.0
2008-07-11 11:50:00,81.02,81.03,80.95,80.95,41300.0,54.6659,54.6726,54.6186,54.6186,41300.0
2008-07-11 11:55:00,80.95,81.05,80.95,81.0,34900.0,54.6186,54.6861,54.6186,54.6524,34900.0
2008-07-11 12:00:00,81.0,81.03,80.95,80.97,23200.0,54.6524,54.6726,54.6186,54.6321,23200.0
2008-07-11 12:05:00,81.0,81.0,80.84,80.89,18100.0,54.6524,54.6524,54.5444,54.5781,18100.0
2008-07-11 12:10:00,80.88,80.96,80.83,80.94,22700.0,54.5714,54.6254,54.5377,54.6119,22700.0
2008-07-11 12:15:00,80.9,80.96,80.85,80.88,11500.0,54.5849,54.6254,54.5511,54.5714,11500.0
2008-07-11 12:20:00,80.87,80.97,80.83,80.96,17700.0,54.5646,54.6321,54.5377,54.6254,17700.0
2008-07-11 12:25:00,80.93,80.94,80.83,80.94,16300.0,54.6051,54.6119,54.5377,54.6119,16300.0
2008-07-11 12:30:00,80.85,80.86,80.64,80.7,18900.0,54.5511,54.5579,54.4095,54.4499,18900.0
2008-07-11 12:35:00,80.73,80.79,80.69,80.75,13000.0,54.4702,54.5107,54.4432,54.4837,13000.0
2008-07-11 12:40:00,80.75,80.88,80.75,80.82,15600.0,54.4837,54.5714,54.4837,54.5309,15600.0
2008-07-11 12:45:00,80.8,80.81,80.75,80.75,8300.0,54.5174,54.5242,54.4837,54.4837,8300.0
2008-07-11 12:50:00,80.75,80.82,80.74,80.74,22100.0,54.4837,54.5309,54.4769,54.4769,22100.0
2008-07-11 12:55:00,80.74,80.8,80.71,80.76,35800.0,54.4769,54.5174,54.4567,54.4904,35800.0
2008-07-11 13:00:00,80.78,80.79,80.61,80.61,21500.0,54.5039,54.5107,54.3892,54.3892,21500.0
2008-07-11 13:05:00,80.63,80.65,80.49,80.58,10000.0,54.4027,54.4162,54.3082,54.369,10000.0
2008-07-11 13:10:00,80.57,80.63,80.4,80.57,11800.0,54.3622,54.4027,54.2475,54.3622,11800.0
2008-07-11 13:15:00,80.6,80.79,80.56,80.78,13100.0,54.3825,54.5107,54.3555,54.5039,13100.0
2008-07-11 13:20:00,80.76,80.88,80.67,80.81,16400.0,54.4904,54.5714,54.4297,54.5242,16400.0
2008-07-11 13:25:00,80.78,80.84,80.73,80.77,10500.0,54.5039,54.5444,54.4702,54.4972,10500.0
2008-07-11 13:30:00,80.75,80.81,80.71,80.71,11600.0,54.4837,54.5242,54.4567,54.4567,11600.0
2008-07-11 13:35:00,80.71,80.86,80.7,80.81,17000.0,54.4567,54.5579,54.4499,54.5242,17000.0
2008-07-11 13:40:00,80.85,80.99,80.78,80.83,16000.0,54.5511,54.6456,54.5039,54.5377,16000.0
2008-07-11 13:45:00,80.84,80.84,80.68,80.72,14600.0,54.5444,54.5444,54.4364,54.4634,14600.0
2008-07-11 13:50:00,80.73,80.77,80.67,80.73,18200.0,54.4702,54.4972,54.4297,54.4702,18200.0
2008-07-11 13:55:00,80.74,80.97,80.72,80.75,10500.0,54.4769,54.6321,54.4634,54.4837,10500.0
2008-07-11 14:00:00,80.78,80.8,80.63,80.7,14500.0,54.5039,54.5174,54.4027,54.4499,14500.0
2008-07-11 14:05:00,80.71,80.96,80.67,80.76,17100.0,54.4567,54.6254,54.4297,54.4904,17100.0
2008-07-11 14:10:00,80.76,80.81,80.65,80.75,14100.0,54.4904,54.5242,54.4162,54.4837,14100.0
2008-07-11 14:15:00,80.79,80.86,80.66,80.77,13300.0,54.5107,54.5579,54.423,54.4972,13300.0
2008-07-11 14:20:00,80.72,80.77,80.5,80.62,45200.0,54.4634,54.4972,54.315,54.396,45200.0
2008-07-11 14:25:00,80.64,80.74,80.64,80.67,21000.0,54.4095,54.4769,54.4095,54.4297,21000.0
2008-07-11 14:30:00,80.67,80.69,80.6,80.6,36000.0,54.4297,54.4432,54.3825,54.3825,36000.0
2008-07-11 14:35:00,80.61,80.81,80.59,80.7,16100.0,54.3892,54.5242,54.3757,54.4499,16100.0
2008-07-11 14:40:00,80.7,80.81,80.65,80.81,16800.0,54.4499,54.5242,54.4162,54.5242,16800.0
2008-07-11 14:45:00,80.86,81.32,80.84,81.31,27100.0,54.5579,54.8683,54.5444,54.8615,27100.0
2008-07-11 14:50:00,81.31,81.65,81.2,81.24,47000.0,54.8615,55.0909,54.7873,54.8143,47000.0
2008-07-11 14:55:00,81.23,81.56,81.13,81.5,27800.0,54.8075,55.0302,54.7401,54.9897,27800.0
2008-07-11 15:00:00,81.56,81.85,81.34,81.85,50300.0,55.0302,55.2259,54.8818,55.2259,50300.0
2008-07-11 15:05:00,81.85,81.86,81.54,81.84,34200.0,55.2259,55.2326,55.0167,55.2191,34200.0
2008-07-11 15:10:00,81.79,81.84,81.22,81.25,39300.0,55.1854,55.2191,54.8008,54.821,39300.0
2008-07-11 15:15:00,81.25,81.39,81.18,81.2,29100.0,54.821,54.9155,54.7738,54.7873,29100.0
2008-07-11 15:20:00,81.2,81.32,81.11,81.16,24300.0,54.7873,54.8683,54.7266,54.7603,24300.0
2008-07-11 15:25:00,81.17,81.36,81.06,81.16,24100.0,54.7671,54.8953,54.6928,54.7603,24100.0
2008-07-11 15:30:00,81.16,81.25,80.9,80.95,24700.0,54.7603,54.821,54.5849,54.6186,24700.0
2008-07-11 15:35:00,80.93,81.1,80.91,81.02,26200.0,54.6051,54.7198,54.5916,54.6659,26200.0
2008-07-11 15:40:00,80.98,81.11,80.89,81.11,26100.0,54.6389,54.7266,54.5781,54.7266,26100.0
2008-07-11 15:45:00,81.12,81.35,81.11,81.22,35200.0,54.7333,54.8885,54.7266,54.8008,35200.0
2008-07-11 15:50:00,81.22,81.49,81.22,81.36,33600.0,54.8008,54.983,54.8008,54.8953,33600.0
2008-07-11 15:55:00,81.36,81.42,80.98,81.01,90300.0,54.8953,54.9357,54.6389,54.6591,90300.0
2008-07-14 09:30:00,81.5,82.12,81.4,82.0,27700.0,54.9897,55.408,54.9222,55.3271,27700.0
2008-07-14 09:35:00,82.0,82.34,81.85,82.17,40900.0,55.3271,55.5565,55.2259,55.4418,40900.0
2008-07-14 09:40:00,82.16,82.38,82.06,82.38,18800.0,55.435,55.5835,55.3676,55.5835,18800.0
2008-07-14 09:45:00,82.38,82.41,81.95,82.12,21400.0,55.5835,55.6037,55.2933,55.408,21400.0
2008-07-14 09:50:00,82.14,82.15,81.76,81.9,13400.0,55.4215,55.4283,55.1651,55.2596,13400.0
2008-07-14 09:55:00,81.89,82.31,81.87,81.95,17500.0,55.2529,55.5362,55.2394,55.2933,17500.0
2008-07-14 10:00:00,81.94,82.21,81.7,82.17,27000.0,55.2866,55.4688,55.1247,55.4418,27000.0
2008-07-14 10:05:00,82.13,82.14,82.01,82.05,7900.0,55.4148,55.4215,55.3338,55.3608,7900.0
2008-07-14 10:10:00,82.05,82.18,81.84,82.18,18100.0,55.3608,55.4485,55.2191,55.4485,18100.0
2008-07-14 10:15:00,82.2,82.25,82.0,82.12,8700.0,55.462,55.4958,55.3271,55.408,8700.0
2008-07-14 10:20:00,82.18,82.24,81.84,81.84,7300.0,55.4485,55.489,55.2191,55.2191,7300.0
2008-07-14 10:25:00,81.81,81.81,81.63,81.72,8500.0,55.1989,55.1989,55.0774,55.1382,8500.0
2008-07-14 10:30:00,81.72,81.91,81.68,81.83,12700.0,55.1382,55.2664,55.1112,55.2124,12700.0
2008-07-14 10:35:00,81.84,81.98,81.71,81.71,14700.0,55.2191,55.3136,55.1314,55.1314,14700.0
2008-07-14 10:40:00,81.75,81.85,81.55,81.61,13300.0,55.1584,55.2259,55.0235,55.0639,13300.0
2008-07-14 10:45:00,81.56,81.58,81.39,81.56,8900.0,55.0302,55.0437,54.9155,55.0302,8900.0
2008-07-14 10:50:00,81.54,81.66,81.43,81.63,7100.0,55.0167,55.0977,54.9425,55.0774,7100.0
2008-07-14 10:55:00,81.6,81.96,81.55,81.91,16100.0,55.0572,55.3001,55.0235,55.2664,16100.0
2008-07-14 11:00:00,81.95,81.98,81.61,81.64,21200.0,55.2933,55.3136,55.0639,55.0842,21200.0
2008-07-14 11:05:00,81.63,81.66,81.58,81.63,12600.0,55.0774,55.0977,55.0437,55.0774,12600.0
2008-07-14 11:10:00,81.65,81.65,81.42,81.56,23900.0,55.0909,55.0909,54.9357,55.0302,23900.0
2008-07-14 11:15:00,81.59,81.66,81.45,81.45,21600.0,55.0504,55.0977,54.956,54.956,21600.0
2008-07-14 11:20:00,81.48,81.58,81.31,81.31,23600.0,54.9762,55.0437,54.8615,54.8615,23600.0
2008-07-14 11:25:00,81.3,81.6,81.29,81.6,15600.0,54.8548,55.0572,54.848,55.0572,15600.0
2008-07-14 11:30:00,81.62,81.65,81.36,81.39,22600.0,55.0707,55.0909,54.8953,54.9155,22600.0
2008-07-14 11:35:00,81.39,81.58,81.39,81.5,14000.0,54.9155,55.0437,54.9155,54.9897,14000.0
2008-07-14 11:40:00,81.52,81.66,81.47,81.56,17000.0,55.0032,55.0977,54.9695,55.0302,17000.0
2008-07-14 11:45:00,81.56,81.66,81.44,81.46,8100.0,55.0302,55.0977,54.9492,54.9627,8100.0
2008-07-14 11:50:00,81.49,81.51,81.29,81.3,9500.0,54.983,54.9965,54.848,54.8548,9500.0
2008-07-14 11:55:00,81.32,81.36,81.0,81.32,23600.0,54.8683,54.8953,54.6524,54.8683,23600.0
2008-07-14 12:00:00,81.33,81.39,81.22,81.27,17300.0,54.875,54.9155,54.8008,54.8345,17300.0
2008-07-14 12:05:00,81.27,81.3,81.13,81.17,16300.0,54.8345,54.8548,54.7401,54.7671,16300.0
2008-07-14 12:10:00,81.18,81.36,81.17,81.26,11500.0,54.7738,54.8953,54.7671,54.8278,11500.0
2008-07-14 12:15:00,81.26,81.43,81.26,81.4,11700.0,54.8278,54.9425,54.8278,54.9222,11700.0
2008-07-14 12:20:00,81.36,81.49,81.36,81.39,11700.0,54.8953,54.983,54.8953,54.9155,11700.0
2008-07-14 12:25:00,81.42,81.45,81.31,81.37,23400.0,54.9357,54.956,54.8615,54.902,23400.0
2008-07-14 12:30:00,81.36,81.5,81.24,81.26,30700.0,54.8953,54.9897,54.8143,54.8278,30700.0
2008-07-14 12:35:00,81.26,81.55,81.22,81.55,23600.0,54.8278,55.0235,54.8008,55.0235,23600.0
2008-07-14 12:40:00,81.52,81.53,81.41,81.44,12700.0,55.0032,55.01,54.929,54.9492,12700.0
2008-07-14 12:45:00,81.42,81.57,81.4,81.52,17800.0,54.9357,55.0369,54.9222,55.0032,17800.0
2008-07-14 12:50:00,81.53,81.56,81.48,81.53,20200.0,55.01,55.0302,54.9762,55.01,20200.0
2008-07-14 12:55:00,81.54,81.55,81.32,81.35,25700.0,55.0167,55.0235,54.8683,54.8885,25700.0
2008-07-14 13:00:00,81.34,81.34,81.22,81.3,29900.0,54.8818,54.8818,54.8008,54.8548,29900.0
2008-07-14 13:05:00,81.31,81.4,81.2,81.34,18300.0,54.8615,54.9222,54.7873,54.8818,18300.0
2008-07-14 13:10:00,81.35,81.49,81.29,81.49,21500.0,54.8885,54.983,54.848,54.983,21500.0
2008-07-14 13:15:00,81.47,81.57,81.46,81.53,24000.0,54.9695,55.0369,54.9627,55.01,24000.0
2008-07-14 13:20:00,81.53,81.6,81.46,81.47,19500.0,55.01,55.0572,54.9627,54.9695,19500.0
2008-07-14 13:25:00,81.47,81.52,81.4,81.5,11800.0,54.9695,55.0032,54.9222,54.9897,11800.0
2008-07-14 13:30:00,81.48,81.51,81.35,81.49,18500.0,54.9762,54.9965,54.8885,54.983,18500.0
2008-07-14 13:35:00,81.5,81.56,81.43,81.56,20400.0,54.9897,55.0302,54.9425,55.0302,20400.0
2008-07-14 13:40:00,81.55,81.66,81.48,81.64,18500.0,55.0235,55.0977,54.9762,55.0842,18500.0
2008-07-14 13:45:00,81.65,81.78,81.58,81.63,25700.0,55.0909,55.1786,55.0437,55.0774,25700.0
2008-07-14 13:50:00,81.62,81.65,81.48,81.5,20100.0,55.0707,55.0909,54.9762,54.9897,20100.0
2008-07-14 13:55:00,81.48,81.53,81.39,81.45,28900.0,54.9762,55.01,54.9155,54.956,28900.0
2008-07-14 14:00:00,81.44,81.5,81.42,81.45,17100.0,54.9492,54.9897,54.9357,54.956,17100.0
2008-07-14 14:05:00,81.44,81.66,81.4,81.5,24400.0,54.9492,55.0977,54.9222,54.9897,24400.0
2008-07-14 14:10:00,81.49,81.65,81.35,81.35,22800.0,54.983,55.0909,54.8885,54.8885,22800.0
2008-07-14 14:15:00,81.33,81.65,81.31,81.43,28400.0,54.875,55.0909,54.8615,54.9425,28400.0
2008-07-14 14:20:00,81.43,81.54,81.37,81.45,17800.0,54.9425,55.0167,54.902,54.956,17800.0
2008-07-14 14:25:00,81.44,81.49,81.34,81.36,10100.0,54.9492,54.983,54.8818,54.8953,10100.0
2008-07-14 14:30:00,81.39,81.5,81.39,81.49,14000.0,54.9155,54.9897,54.9155,54.983,14000.0
2008-07-14 14:35:00,81.49,81.52,81.44,81.51,14800.0,54.983,55.0032,54.9492,54.9965,14800.0
2008-07-14 14:40:00,81.5,81.57,81.43,81.48,36000.0,54.9897,55.0369,54.9425,54.9762,36000.0
2008-07-14 14:45:00,81.46,81.49,81.32,81.43,22100.0,54.9627,54.983,54.8683,54.9425,22100.0
2008-07-14 14:50:00,81.42,81.46,81.33,81.43,23900.0,54.9357,54.9627,54.875,54.9425,23900.0
2008-07-14 14:55:00,81.42,81.55,81.34,81.42,35200.0,54.9357,55.0235,54.8818,54.9357,35200.0
2008-07-14 15:00:00,81.42,81.5,81.31,81.45,23000.0,54.9357,54.9897,54.8615,54.956,23000.0
2008-07-14 15:05:00,81.45,81.45,81.3,81.36,15300.0,54.956,54.956,54.8548,54.8953,15300.0
2008-07-14 15:10:00,81.37,81.45,81.35,81.45,15100.0,54.902,54.956,54.8885,54.956,15100.0
2008-07-14 15:15:00,81.46,81.64,81.46,81.64,21700.0,54.9627,55.0842,54.9627,55.0842,21700.0
2008-07-14 15:20:00,81.62,81.95,81.54,81.68,71100.0,55.0707,55.2933,55.0167,55.1112,71100.0
2008-07-14 15:25:00,81.69,81.94,81.67,81.79,32200.0,55.1179,55.2866,55.1044,55.1854,32200.0
2008-07-14 15:30:00,81.81,82.18,81.79,82.13,47700.0,55.1989,55.4485,55.1854,55.4148,47700.0
2008-07-14 15:35:00,82.15,82.25,82.02,82.1,34500.0,55.4283,55.4958,55.3406,55.3945,34500.0
2008-07-14 15:40:00,82.11,82.11,81.86,81.97,52000.0,55.4013,55.4013,55.2326,55.3068,52000.0
2008-07-14 15:45:00,81.97,82.1,81.87,82.08,38900.0,55.3068,55.3945,55.2394,55.3811,38900.0
2008-07-14 15:50:00,82.08,82.14,81.82,81.82,49700.0,55.3811,55.4215,55.2056,55.2056,49700.0
2008-07-14 15:55:00,81.81,81.84,81.68,81.79,66100.0,55.1989,55.2191,55.1112,55.1854,66100.0
2008-07-15 09:30:00,81.44,81.46,80.49,81.27,66700.0,54.9492,54.9627,54.3082,54.8345,66700.0
2008-07-15 09:35:00,81.23,81.29,81.05,81.09,31100.0,54.8075,54.848,54.6861,54.7131,31100.0
2008-07-15 09:40:00,81.1,81.56,81.06,81.5,27800.0,54.7198,55.0302,54.6928,54.9897,27800.0
2008-07-15 09:45:00,81.5,81.55,81.27,81.3,16600.0,54.9897,55.0235,54.8345,54.8548,16600.0
2008-07-15 09:50:00,81.33,81.33,80.94,81.17,25000.0,54.875,54.875,54.6119,54.7671,25000.0
2008-07-15 09:55:00,81.13,81.33,81.05,81.18,21000.0,54.7401,54.875,54.6861,54.7738,21000.0
2008-07-15 10:00:00,81.19,81.48,80.76,81.48,42400.0,54.7806,54.9762,54.4904,54.9762,42400.0
2008-07-15 10:05:00,81.49,81.57,81.12,81.41,44100.0,54.983,55.0369,54.7333,54.929,44100.0
2008-07-15 10:10:00,81.34,81.71,81.33,81.66,94400.0,54.8818,55.1314,54.875,55.0977,94400.0
2008-07-15 10:15:00,81.66,81.66,81.23,81.26,61400.0,55.0977,55.0977,54.8075,54.8278,61400.0
2008-07-15 10:20:00,81.32,81.33,81.1,81.13,37700.0,54.8683,54.875,54.7198,54.7401,37700.0
2008-07-15 10:25:00,81.1,81.14,80.88,80.97,30400.0,54.7198,54.7468,54.5714,54.6321,30400.0
2008-07-15 10:30:00,80.95,81.05,80.8,80.86,28000.0,54.6186,54.6861,54.5174,54.5579,28000.0
2008-07-15 10:35:00,80.81,80.91,80.76,80.89,18900.0,54.5242,54.5916,54.4904,54.5781,18900.0
2008-07-15 10:40:00,80.9,81.04,80.71,80.9,25300.0,54.5849,54.6793,54.4567,54.5849,25300.0
2008-07-15 10:45:00,80.86,81.05,80.86,81.02,18600.0,54.5579,54.6861,54.5579,54.6659,18600.0
2008-07-15 10:50:00,81.02,81.2,80.93,81.0,18100.0,54.6659,54.7873,54.6051,54.6524,18100.0
2008-07-15 10:55:00,81.03,81.03,80.79,80.82,17000.0,54.6726,54.6726,54.5107,54.5309,17000.0
2008-07-15 11:00:00,80.82,81.25,80.82,81.15,31300.0,54.5309,54.821,54.5309,54.7536,31300.0
2008-07-15 11:05:00,81.19,81.76,81.19,81.45,46200.0,54.7806,55.1651,54.7806,54.956,46200.0
2008-07-15 11:10:00,81.41,81.5,81.26,81.48,22700.0,54.929,54.9897,54.8278,54.9762,22700.0
2008-07-15 11:15:00,81.51,81.56,81.28,81.4,34700.0,54.9965,55.0302,54.8413,54.9222,34700.0
2008-07-15 11:20:00,81.45,81.55,81.3,81.3,45000.0,54.956,55.0235,54.8548,54.8548,45000.0
2008-07-15 11:25:00,81.36,81.52,81.25,81.44,46900.0,54.8953,55.0032,54.821,54.9492,46900.0
2008-07-15 11:30:00,81.44,81.55,81.4,81.52,34600.0,54.9492,55.0235,54.9222,55.0032,34600.0
2008-07-15 11:35:00,81.51,81.77,81.5,81.62,54300.0,54.9965,55.1719,54.9897,55.0707,54300.0
2008-07-15 11:40:00,81.62,81.73,81.52,81.55,27700.0,55.0707,55.1449,55.0032,55.0235,27700.0
2008-07-15 11:45:00,81.56,81.56,81.43,81.54,23200.0,55.0302,55.0302,54.9425,55.0167,23200.0
2008-07-15 11:50:00,81.55,81.69,81.48,81.64,30700.0,55.0235,55.1179,54.9762,55.0842,30700.0
2008-07-15 11:55:00,81.65,81.76,81.44,81.5,69400.0,55.0909,55.1651,54.9492,54.9897,69400.0
2008-07-15 12:00:00,81.53,81.6,81.42,81.52,46600.0,55.01,55.0572,54.9357,55.0032,46600.0
2008-07-15 12:05:00,81.52,81.62,81.34,81.36,40600.0,55.0032,55.0707,54.8818,54.8953,40600.0
2008-07-15 12:10:00,81.39,81.52,81.35,81.46,29400.0,54.9155,55.0032,54.8885,54.9627,29400.0
2008-07-15 12:15:00,81.47,81.54,81.32,81.51,21500.0,54.9695,55.0167,54.8683,54.9965,21500.0
2008-07-15 12:20:00,81.52,81.58,81.31,81.34,19100.0,55.0032,55.0437,54.8615,54.8818,19100.0
2008-07-15 12:25:00,81.35,81.48,81.28,81.43,15800.0,54.8885,54.9762,54.8413,54.9425,15800.0
2008-07-15 12:30:00,81.46,81.73,81.43,81.55,14400.0,54.9627,55.1449,54.9425,55.0235,14400.0
2008-07-15 12:35:00,81.55,81.57,81.38,81.5,21100.0,55.0235,55.0369,54.9088,54.9897,21100.0
2008-07-15 12:40:00,81.55,81.66,81.48,81.58,26100.0,55.0235,55.0977,54.9762,55.0437,26100.0
2008-07-15 12:45:00,81.55,81.56,81.38,81.38,25900.0,55.0235,55.0302,54.9088,54.9088,25900.0
2008-07-15 12:50:00,81.38,81.56,81.38,81.49,25500.0,54.9088,55.0302,54.9088,54.983,25500.0
2008-07-15 12:55:00,81.51,81.62,81.45,81.62,19200.0,54.9965,55.0707,54.956,55.0707,19200.0
2008-07-15 13:00:00,81.62,81.87,81.52,81.56,41900.0,55.0707,55.2394,55.0032,55.0302,41900.0
2008-07-15 13:05:00,81.56,81.65,81.49,81.51,41600.0,55.0302,55.0909,54.983,54.9965,41600.0
2008-07-15 13:10:00,81.52,81.67,81.51,81.55,63100.0,55.0032,55.1044,54.9965,55.0235,63100.0
2008-07-15 13:15:00,81.54,81.55,81.44,81.5,40600.0,55.0167,55.0235,54.9492,54.9897,40600.0
2008-07-15 13:20:00,81.49,81.51,81.35,81.48,29900.0,54.983,54.9965,54.8885,54.9762,29900.0
2008-07-15 13:25:00,81.48,81.5,81.36,81.5,22600.0,54.9762,54.9897,54.8953,54.9897,22600.0
2008-07-15 13:30:00,81.47,81.64,81.44,81.57,33600.0,54.9695,55.0842,54.9492,55.0369,33600.0
2008-07-15 13:35:00,81.55,81.55,81.4,81.42,25600.0,55.0235,55.0235,54.9222,54.9357,25600.0
2008-07-15 13:40:00,81.37,81.53,81.37,81.5,16700.0,54.902,55.01,54.902,54.9897,16700.0
2008-07-15 13:45:00,81.5,81.55,81.44,81.53,37700.0,54.9897,55.0235,54.9492,55.01,37700.0
2008-07-15 13:50:00,81.53,81.62,81.44,81.51,75700.0,55.01,55.0707,54.9492,54.9965,75700.0
2008-07-15 13:55:00,81.51,81.55,81.43,81.5,29400.0,54.9965,55.0235,54.9425,54.9897,29400.0
2008-07-15 14:00:00,81.5,81.53,81.39,81.43,89400.0,54.9897,55.01,54.9155,54.9425,89400.0
2008-07-15 14:05:00,81.46,81.53,81.43,81.49,34600.0,54.9627,55.01,54.9425,54.983,34600.0
2008-07-15 14:10:00,81.5,81.59,81.41,81.43,25600.0,54.9897,55.0504,54.929,54.9425,25600.0
2008-07-15 14:15:00,81.43,81.66,81.42,81.55,36300.0,54.9425,55.0977,54.9357,55.0235,36300.0
2008-07-15 14:20:00,81.53,81.69,81.48,81.57,27600.0,55.01,55.1179,54.9762,55.0369,27600.0
2008-07-15 14:25:00,81.57,81.63,81.45,81.54,26800.0,55.0369,55.0774,54.956,55.0167,26800.0
2008-07-15 14:30:00,81.54,81.66,81.5,81.51,60500.0,55.0167,55.0977,54.9897,54.9965,60500.0
2008-07-15 14:35:00,81.51,81.57,81.39,81.5,18800.0,54.9965,55.0369,54.9155,54.9897,18800.0
2008-07-15 14:40:00,81.5,81.61,81.45,81.6,17600.0,54.9897,55.0639,54.956,55.0572,17600.0
2008-07-15 14:45:00,81.59,81.69,81.56,81.69,11300.0,55.0504,55.1179,55.0302,55.1179,11300.0
2008-07-15 14:50:00,81.65,81.76,81.58,81.73,13200.0,55.0909,55.1651,55.0437,55.1449,13200.0
2008-07-15 14:55:00,81.73,81.81,81.61,81.64,18400.0,55.1449,55.1989,55.0639,55.0842,18400.0
2008-07-15 15:00:00,81.61,81.84,81.57,81.75,31200.0,55.0639,55.2191,55.0369,55.1584,31200.0
2008-07-15 15:05:00,81.75,81.86,81.72,81.83,17300.0,55.1584,55.2326,55.1382,55.2124,17300.0
2008-07-15 15:10:00,81.84,81.94,81.59,81.66,26000.0,55.2191,55.2866,55.0504,55.0977,26000.0
2008-07-15 15:15:00,81.63,81.76,81.61,81.76,25300.0,55.0774,55.1651,55.0639,55.1651,25300.0
2008-07-15 15:20:00,81.74,81.74,81.53,81.57,23200.0,55.1516,55.1516,55.01,55.0369,23200.0
2008-07-15 15:25:00,81.58,81.67,81.43,81.57,24600.0,55.0437,55.1044,54.9425,55.0369,24600.0
2008-07-15 15:30:00,81.57,81.68,81.41,81.53,49000.0,55.0369,55.1112,54.929,55.01,49000.0
2008-07-15 15:35:00,81.53,81.68,81.47,81.55,42900.0,55.01,55.1112,54.9695,55.0235,42900.0
2008-07-15 15:40:00,81.55,81.65,81.35,81.47,37100.0,55.0235,55.0909,54.8885,54.9695,37100.0
2008-07-15 15:45:00,81.47,81.56,81.3,81.39,37300.0,54.9695,55.0302,54.8548,54.9155,37300.0
2008-07-15 15:50:00,81.38,81.53,81.37,81.5,34400.0,54.9088,55.01,54.902,54.9897,34400.0
2008-07-15 15:55:00,81.5,81.52,81.33,81.49,81700.0,54.9897,55.0032,54.875,54.983,81700.0
2008-07-16 09:30:00,81.29,81.63,81.0,81.5,42100.0,54.848,55.0774,54.6524,54.9897,42100.0
2008-07-16 09:35:00,81.44,81.44,80.79,80.9,14900.0,54.9492,54.9492,54.5107,54.5849,14900.0
2008-07-16 09:40:00,80.95,80.98,80.52,80.52,19900.0,54.6186,54.6389,54.3285,54.3285,19900.0
2008-07-16 09:45:00,80.51,80.61,80.25,80.25,13300.0,54.3217,54.3892,54.1463,54.1463,13300.0
2008-07-16 09:50:00,80.27,81.03,80.27,80.98,19400.0,54.1598,54.6726,54.1598,54.6389,19400.0
2008-07-16 09:55:00,80.98,81.16,80.93,80.98,23500.0,54.6389,54.7603,54.6051,54.6389,23500.0
2008-07-16 10:00:00,80.98,81.07,80.73,80.76,20200.0,54.6389,54.6996,54.4702,54.4904,20200.0
2008-07-16 10:05:00,80.73,80.73,80.43,80.59,22200.0,54.4702,54.4702,54.2678,54.3757,22200.0
2008-07-16 10:10:00,80.58,80.83,80.5,80.77,20600.0,54.369,54.5377,54.315,54.4972,20600.0
2008-07-16 10:15:00,80.75,80.77,80.48,80.53,16900.0,54.4837,54.4972,54.3015,54.3352,16900.0
2008-07-16 10:20:00,80.54,80.65,80.38,80.54,15200.0,54.342,54.4162,54.234,54.342,15200.0
2008-07-16 10:25:00,80.54,80.87,80.54,80.87,20000.0,54.342,54.5646,54.342,54.5646,20000.0
2008-07-16 10:30:00,80.82,80.93,80.73,80.76,14000.0,54.5309,54.6051,54.4702,54.4904,14000.0
2008-07-16 10:35:00,80.81,81.65,80.8,81.63,29300.0,54.5242,55.0909,54.5174,55.0774,29300.0
2008-07-16 10:40:00,81.66,81.89,81.45,81.49,25800.0,55.0977,55.2529,54.956,54.983,25800.0
2008-07-16 10:45:00,81.5,81.7,81.5,81.63,17600.0,54.9897,55.1247,54.9897,55.0774,17600.0
2008-07-16 10:50:00,81.64,81.91,81.61,81.86,20000.0,55.0842,55.2664,55.0639,55.2326,20000.0
2008-07-16 10:55:00,81.84,81.85,81.53,81.65,22400.0,55.2191,55.2259,55.01,55.0909,22400.0
2008-07-16 11:00:00,81.65,81.89,81.64,81.75,21800.0,55.0909,55.2529,55.0842,55.1584,21800.0
2008-07-16 11:05:00,81.77,81.88,81.63,81.72,15900.0,55.1719,55.2461,55.0774,55.1382,15900.0
2008-07-16 11:10:00,81.66,81.81,81.63,81.77,8500.0,55.0977,55.1989,55.0774,55.1719,8500.0
2008-07-16 11:15:00,81.74,81.98,81.69,81.84,20900.0,55.1516,55.3136,55.1179,55.2191,20900.0
2008-07-16 11:20:00,81.83,81.88,81.53,81.61,13900.0,55.2124,55.2461,55.01,55.0639,13900.0
2008-07-16 11:25:00,81.62,81.68,81.55,81.55,7700.0,55.0707,55.1112,55.0235,55.0235,7700.0
2008-07-16 11:30:00,81.55,81.68,81.54,81.65,9700.0,55.0235,55.1112,55.0167,55.0909,9700.0
2008-07-16 11:35:00,81.67,81.67,81.41,81.44,10000.0,55.1044,55.1044,54.929,54.9492,10000.0
2008-07-16 11:40:00,81.44,81.58,81.44,81.46,8700.0,54.9492,55.0437,54.9492,54.9627,8700.0
2008-07-16 11:45:00,81.45,81.52,81.4,81.45,5300.0,54.956,55.0032,54.9222,54.956,5300.0
2008-07-16 11:50:00,81.45,81.61,81.43,81.6,6100.0,54.956,55.0639,54.9425,55.0572,6100.0
2008-07-16 11:55:00,81.55,81.86,81.55,81.77,12900.0,55.0235,55.2326,55.0235,55.1719,12900.0
2008-07-16 12:00:00,81.76,81.78,81.62,81.72,9800.0,55.1651,55.1786,55.0707,55.1382,9800.0
2008-07-16 12:05:00,81.72,81.87,81.72,81.87,9500.0,55.1382,55.2394,55.1382,55.2394,9500.0
2008-07-16 12:10:00,81.87,82.12,81.83,82.08,15500.0,55.2394,55.408,55.2124,55.3811,15500.0
2008-07-16 12:15:00,82.11,82.12,81.97,82.0,7600.0,55.4013,55.408,55.3068,55.3271,7600.0
2008-07-16 12:20:00,82.0,82.03,81.78,81.98,12700.0,55.3271,55.3473,55.1786,55.3136,12700.0
2008-07-16 12:25:00,81.99,82.27,81.97,82.26,9300.0,55.3203,55.5093,55.3068,55.5025,9300.0
2008-07-16 12:30:00,82.26,82.31,82.19,82.21,15200.0,55.5025,55.5362,55.4553,55.4688,15200.0
2008-07-16 12:35:00,82.21,82.26,82.0,82.0,5100.0,55.4688,55.5025,55.3271,55.3271,5100.0
2008-07-16 12:40:00,81.97,82.17,81.97,82.17,5100.0,55.3068,55.4418,55.3068,55.4418,5100.0
2008-07-16 12:45:00,82.15,82.19,82.05,82.08,9400.0,55.4283,55.4553,55.3608,55.3811,9400.0
2008-07-16 12:50:00,82.07,82.12,82.02,82.07,11900.0,55.3743,55.408,55.3406,55.3743,11900.0
2008-07-16 12:55:00,82.07,82.18,82.06,82.13,10500.0,55.3743,55.4485,55.3676,55.4148,10500.0
2008-07-16 13:00:00,82.12,82.39,82.06,82.39,14200.0,55.408,55.5902,55.3676,55.5902,14200.0
2008-07-16 13:05:00,82.35,82.36,82.18,82.18,9400.0,55.5632,55.57,55.4485,55.4485,9400.0
2008-07-16 13:10:00,82.18,82.19,82.03,82.11,7100.0,55.4485,55.4553,55.3473,55.4013,7100.0
2008-07-16 13:15:00,82.12,82.16,81.91,81.94,10700.0,55.408,55.435,55.2664,55.2866,10700.0
2008-07-16 13:20:00,81.95,82.14,81.94,82.14,12000.0,55.2933,55.4215,55.2866,55.4215,12000.0
2008-07-16 13:25:00,82.15,82.18,82.04,82.1,17700.0,55.4283,55.4485,55.3541,55.3945,17700.0
2008-07-16 13:30:00,82.11,82.13,81.96,82.04,12300.0,55.4013,55.4148,55.3001,55.3541,12300.0
2008-07-16 13:35:00,82.0,82.0,81.88,81.91,10900.0,55.3271,55.3271,55.2461,55.2664,10900.0
2008-07-16 13:40:00,81.91,81.96,81.85,81.93,10700.0,55.2664,55.3001,55.2259,55.2798,10700.0
2008-07-16 13:45:00,81.97,82.02,81.83,81.86,8700.0,55.3068,55.3406,55.2124,55.2326,8700.0
2008-07-16 13:50:00,81.86,81.93,81.8,81.88,5600.0,55.2326,55.2798,55.1921,55.2461,5600.0
2008-07-16 13:55:00,81.88,81.97,81.86,81.9,8100.0,55.2461,55.3068,55.2326,55.2596,8100.0
2008-07-16 14:00:00,81.89,82.02,81.7,81.92,29400.0,55.2529,55.3406,55.1247,55.2731,29400.0
2008-07-16 14:05:00,81.93,81.94,81.62,81.83,17100.0,55.2798,55.2866,55.0707,55.2124,17100.0
2008-07-16 14:10:00,81.89,81.96,81.74,81.92,16400.0,55.2529,55.3001,55.1516,55.2731,16400.0
2008-07-16 14:15:00,81.95,82.06,81.94,82.03,15900.0,55.2933,55.3676,55.2866,55.3473,15900.0
2008-07-16 14:20:00,82.0,82.15,81.97,82.15,11800.0,55.3271,55.4283,55.3068,55.4283,11800.0
2008-07-16 14:25:00,82.14,82.21,81.93,81.94,8100.0,55.4215,55.4688,55.2798,55.2866,8100.0
2008-07-16 14:30:00,81.97,82.11,81.86,82.1,26300.0,55.3068,55.4013,55.2326,55.3945,26300.0
2008-07-16 14:35:00,82.06,82.27,82.06,82.2,27100.0,55.3676,55.5093,55.3676,55.462,27100.0
2008-07-16 14:40:00,82.22,82.22,82.1,82.11,10300.0,55.4755,55.4755,55.3945,55.4013,10300.0
2008-07-16 14:45:00,82.1,82.21,82.02,82.05,20200.0,55.3945,55.4688,55.3406,55.3608,20200.0
2008-07-16 14:50:00,82.07,82.25,82.06,82.23,21700.0,55.3743,55.4958,55.3676,55.4823,21700.0
2008-07-16 14:55:00,82.24,82.25,82.11,82.13,20000.0,55.489,55.4958,55.4013,55.4148,20000.0
2008-07-16 15:00:00,82.13,82.31,82.12,82.24,24200.0,55.4148,55.5362,55.408,55.489,24200.0
2008-07-16 15:05:00,82.27,82.32,82.19,82.24,18200.0,55.5093,55.543,55.4553,55.489,18200.0
2008-07-16 15:10:00,82.27,82.31,82.18,82.31,11500.0,55.5093,55.5362,55.4485,55.5362,11500.0
2008-07-16 15:15:00,82.32,82.4,82.24,82.36,21800.0,55.543,55.597,55.489,55.57,21800.0
2008-07-16 15:20:00,82.36,82.46,82.35,82.4,22700.0,55.57,55.6374,55.5632,55.597,22700.0
2008-07-16 15:25:00,82.4,82.51,82.36,82.36,28400.0,55.597,55.6712,55.57,55.57,28400.0
2008-07-16 15:30:00,82.36,82.37,82.13,82.25,55000.0,55.57,55.5767,55.4148,55.4958,55000.0
2008-07-16 15:35:00,82.25,82.29,82.12,82.23,29400.0,55.4958,55.5227,55.408,55.4823,29400.0
2008-07-16 15:40:00,82.22,82.25,82.14,82.16,60600.0,55.4755,55.4958,55.4215,55.435,60600.0
2008-07-16 15:45:00,82.16,82.2,82.07,82.17,44900.0,55.435,55.462,55.3743,55.4418,44900.0
2008-07-16 15:50:00,82.17,82.22,82.08,82.12,75700.0,55.4418,55.4755,55.3811,55.408,75700.0
2008-07-16 15:55:00,82.11,82.21,82.09,82.19,97100.0,55.4013,55.4688,55.3878,55.4553,97100.0
2008-07-17 09:30:00,82.44,82.44,81.57,81.61,69000.0,55.624,55.624,55.0369,55.0639,69000.0
2008-07-17 09:35:00,81.61,81.63,80.8,80.91,46900.0,55.0639,55.0774,54.5174,54.5916,46900.0
2008-07-17 09:40:00,80.87,81.04,80.63,80.7,49800.0,54.5646,54.6793,54.4027,54.4499,49800.0
2008-07-17 09:45:00,80.72,80.73,80.58,80.59,49800.0,54.4634,54.4702,54.369,54.3757,49800.0
2008-07-17 09:50:00,80.59,80.92,80.59,80.89,49000.0,54.3757,54.5984,54.3757,54.5781,49000.0
2008-07-17 09:55:00,80.89,81.06,80.75,81.06,40700.0,54.5781,54.6928,54.4837,54.6928,40700.0
2008-07-17 10:00:00,81.07,81.11,80.73,80.86,46900.0,54.6996,54.7266,54.4702,54.5579,46900.0
2008-07-17 10:05:00,80.87,80.88,80.5,80.52,40200.0,54.5646,54.5714,54.315,54.3285,40200.0
2008-07-17 10:10:00,80.54,80.65,80.5,80.63,54100.0,54.342,54.4162,54.315,54.4027,54100.0
2008-07-17 10:15:00,80.64,80.68,80.56,80.64,47700.0,54.4095,54.4364,54.3555,54.4095,47700.0
2008-07-17 10:20:00,80.67,80.71,80.62,80.63,14200.0,54.4297,54.4567,54.396,54.4027,14200.0
2008-07-17 10:25:00,80.62,80.68,80.52,80.52,31500.0,54.396,54.4364,54.3285,54.3285,31500.0
2008-07-17 10:30:00,80.54,80.62,80.5,80.54,33800.0,54.342,54.396,54.315,54.342,33800.0
2008-07-17 10:35:00,80.56,80.67,80.5,80.52,34600.0,54.3555,54.4297,54.315,54.3285,34600.0
2008-07-17 10:40:00,80.5,80.58,80.45,80.46,40300.0,54.315,54.369,54.2813,54.288,40300.0
2008-07-17 10:45:00,80.47,80.57,80.44,80.53,37200.0,54.2948,54.3622,54.2745,54.3352,37200.0
2008-07-17 10:50:00,80.53,80.53,80.46,80.53,22900.0,54.3352,54.3352,54.288,54.3352,22900.0
2008-07-17 10:55:00,80.54,80.55,80.45,80.5,25200.0,54.342,54.3487,54.2813,54.315,25200.0
2008-07-17 11:00:00,80.52,80.56,80.47,80.52,40400.0,54.3285,54.3555,54.2948,54.3285,40400.0
2008-07-17 11:05:00,80.53,80.62,80.51,80.58,16300.0,54.3352,54.396,54.3217,54.369,16300.0
2008-07-17 11:10:00,80.58,80.98,80.54,80.96,40300.0,54.369,54.6389,54.342,54.6254,40300.0
2008-07-17 11:15:00,80.98,81.0,80.88,80.89,20600.0,54.6389,54.6524,54.5714,54.5781,20600.0
2008-07-17 11:20:00,80.9,81.05,80.79,81.05,30800.0,54.5849,54.6861,54.5107,54.6861,30800.0
2008-07-17 11:25:00,81.07,81.22,80.99,81.19,37300.0,54.6996,54.8008,54.6456,54.7806,37300.0
2008-07-17 11:30:00,81.19,81.35,81.09,81.35,33600.0,54.7806,54.8885,54.7131,54.8885,33600.0
2008-07-17 11:35:00,81.38,81.67,81.35,81.67,29200.0,54.9088,55.1044,54.8885,55.1044,29200.0
2008-07-17 11:40:00,81.64,81.84,81.64,81.67,32500.0,55.0842,55.2191,55.0842,55.1044,32500.0
2008-07-17 11:45:00,81.67,81.69,81.55,81.65,17900.0,55.1044,55.1179,55.0235,55.0909,17900.0
2008-07-17 11:50:00,81.66,81.75,81.61,81.63,23100.0,55.0977,55.1584,55.0639,55.0774,23100.0
2008-07-17 11:55:00,81.66,81.89,81.64,81.88,22900.0,55.0977,55.2529,55.0842,55.2461,22900.0
2008-07-17 12:00:00,81.88,81.89,81.78,81.78,14500.0,55.2461,55.2529,55.1786,55.1786,14500.0
2008-07-17 12:05:00,81.8,81.8,81.69,81.69,21900.0,55.1921,55.1921,55.1179,55.1179,21900.0
2008-07-17 12:10:00,81.7,81.73,81.63,81.63,18600.0,55.1247,55.1449,55.0774,55.0774,18600.0
2008-07-17 12:15:00,81.61,81.72,81.59,81.72,21100.0,55.0639,55.1382,55.0504,55.1382,21100.0
2008-07-17 12:20:00,81.72,81.97,81.72,81.92,23100.0,55.1382,55.3068,55.1382,55.2731,23100.0
2008-07-17 12:25:00,81.89,81.93,81.72,81.73,14400.0,55.2529,55.2798,55.1382,55.1449,14400.0
2008-07-17 12:30:00,81.74,81.75,81.58,81.63,16900.0,55.1516,55.1584,55.0437,55.0774,16900.0
2008-07-17 12:35:00,81.62,81.68,81.6,81.63,16400.0,55.0707,55.1112,55.0572,55.0774,16400.0
2008-07-17 12:40:00,81.61,81.64,81.55,81.55,9400.0,55.0639,55.0842,55.0235,55.0235,9400.0
2008-07-17 12:45:00,81.53,81.68,81.49,81.67,16100.0,55.01,55.1112,54.983,55.1044,16100.0
2008-07-17 12:50:00,81.68,81.76,81.67,81.72,12000.0,55.1112,55.1651,55.1044,55.1382,12000.0
2008-07-17 12:55:00,81.74,81.84,81.72,81.78,17800.0,55.1516,55.2191,55.1382,55.1786,17800.0
2008-07-17 13:00:00,81.78,81.84,81.73,81.84,23100.0,55.1786,55.2191,55.1449,55.2191,23100.0
2008-07-17 13:05:00,81.8,81.9,81.75,81.84,17100.0,55.1921,55.2596,55.1584,55.2191,17100.0
2008-07-17 13:10:00,81.8,81.96,81.67,81.96,19100.0,55.1921,55.3001,55.1044,55.3001,19100.0
2008-07-17 13:15:00,81.97,82.4,81.94,82.35,34900.0,55.3068,55.597,55.2866,55.5632,34900.0
2008-07-17 13:20:00,82.33,82.37,82.29,82.34,26200.0,55.5497,55.5767,55.5227,55.5565,26200.0
2008-07-17 13:25:00,82.3,82.3,82.08,82.14,39800.0,55.5295,55.5295,55.3811,55.4215,39800.0
2008-07-17 13:30:00,82.13,82.2,82.08,82.1,29700.0,55.4148,55.462,55.3811,55.3945,29700.0
2008-07-17 13:35:00,82.13,82.3,82.05,82.26,51000.0,55.4148,55.5295,55.3608,55.5025,51000.0
2008-07-17 13:40:00,82.27,82.31,82.19,82.19,21600.0,55.5093,55.5362,55.4553,55.4553,21600.0
2008-07-17 13:45:00,82.18,82.32,82.12,82.32,18200.0,55.4485,55.543,55.408,55.543,18200.0
2008-07-17 13:50:00,82.31,82.35,82.17,82.17,20500.0,55.5362,55.5632,55.4418,55.4418,20500.0
2008-07-17 13:55:00,82.19,82.25,81.97,81.97,19400.0,55.4553,55.4958,55.3068,55.3068,19400.0
2008-07-17 14:00:00,81.99,82.15,81.95,82.11,26600.0,55.3203,55.4283,55.2933,55.4013,26600.0
2008-07-17 14:05:00,82.14,82.19,82.11,82.13,16000.0,55.4215,55.4553,55.4013,55.4148,16000.0
2008-07-17 14:10:00,82.15,82.17,81.93,81.93,23300.0,55.4283,55.4418,55.2798,55.2798,23300.0
2008-07-17 14:15:00,81.94,81.96,81.86,81.93,20200.0,55.2866,55.3001,55.2326,55.2798,20200.0
2008-07-17 14:20:00,81.92,82.07,81.92,81.97,24800.0,55.2731,55.3743,55.2731,55.3068,24800.0
2008-07-17 14:25:00,81.96,82.06,81.91,81.92,22700.0,55.3001,55.3676,55.2664,55.2731,22700.0
2008-07-17 14:30:00,81.91,81.93,81.7,81.74,29900.0,55.2664,55.2798,55.1247,55.1516,29900.0
2008-07-17 14:35:00,81.74,81.9,81.74,81.9,22900.0,55.1516,55.2596,55.1516,55.2596,22900.0
2008-07-17 14:40:00,81.87,81.91,81.8,81.87,26400.0,55.2394,55.2664,55.1921,55.2394,26400.0
2008-07-17 14:45:00,81.88,81.9,81.77,81.8,21700.0,55.2461,55.2596,55.1719,55.1921,21700.0
2008-07-17 14:50:00,81.82,81.87,81.72,81.73,25400.0,55.2056,55.2394,55.1382,55.1449,25400.0
2008-07-17 14:55:00,81.72,81.77,81.61,81.64,53200.0,55.1382,55.1719,55.0639,55.0842,53200.0
2008-07-17 15:00:00,81.62,81.73,81.6,81.73,75800.0,55.0707,55.1449,55.0572,55.1449,75800.0
2008-07-17 15:05:00,81.74,81.75,81.56,81.57,33600.0,55.1516,55.1584,55.0302,55.0369,33600.0
2008-07-17 15:10:00,81.53,81.62,81.5,81.57,37400.0,55.01,55.0707,54.9897,55.0369,37400.0
2008-07-17 15:15:00,81.58,81.71,81.53,81.66,31100.0,55.0437,55.1314,55.01,55.0977,31100.0
2008-07-17 15:20:00,81.68,81.72,81.63,81.68,30800.0,55.1112,55.1382,55.0774,55.1112,30800.0
2008-07-17 15:25:00,81.7,81.71,81.54,81.55,30100.0,55.1247,55.1314,55.0167,55.0235,30100.0
2008-07-17 15:30:00,81.54,81.55,81.46,81.48,40700.0,55.0167,55.0235,54.9627,54.9762,40700.0
2008-07-17 15:35:00,81.5,81.53,81.3,81.45,53000.0,54.9897,55.01,54.8548,54.956,53000.0
2008-07-17 15:40:00,81.43,81.44,81.28,81.36,69700.0,54.9425,54.9492,54.8413,54.8953,69700.0
2008-07-17 15:45:00,81.36,81.43,81.27,81.29,66500.0,54.8953,54.9425,54.8345,54.848,66500.0
2008-07-17 15:50:00,81.27,81.34,81.1,81.1,96200.0,54.8345,54.8818,54.7198,54.7198,96200.0
2008-07-17 15:55:00,81.11,81.19,80.99,81.17,188000.0,54.7266,54.7806,54.6456,54.7671,188000.0
2008-07-18 09:30:00,81.44,81.5,81.0,81.5,473700.0,54.9492,54.9897,54.6524,54.9897,473700.0
2008-07-18 09:35:00,81.51,81.96,81.33,81.33,33800.0,54.9965,55.3001,54.875,54.875,33800.0
2008-07-18 09:40:00,81.33,81.84,81.23,81.73,19800.0,54.875,55.2191,54.8075,55.1449,19800.0
2008-07-18 09:45:00,81.73,82.24,81.67,82.2,20000.0,55.1449,55.489,55.1044,55.462,20000.0
2008-07-18 09:50:00,82.19,82.19,81.95,81.95,21700.0,55.4553,55.4553,55.2933,55.2933,21700.0
2008-07-18 09:55:00,81.94,82.21,81.87,81.99,29600.0,55.2866,55.4688,55.2394,55.3203,29600.0
2008-07-18 10:00:00,81.98,82.15,81.98,82.08,26800.0,55.3136,55.4283,55.3136,55.3811,26800.0
2008-07-18 10:05:00,82.1,82.18,82.0,82.0,27900.0,55.3945,55.4485,55.3271,55.3271,27900.0
2008-07-18 10:10:00,82.01,82.07,81.92,81.96,30300.0,55.3338,55.3743,55.2731,55.3001,30300.0
2008-07-18 10:15:00,81.92,81.92,81.58,81.78,33000.0,55.2731,55.2731,55.0437,55.1786,33000.0
2008-07-18 10:20:00,81.77,81.79,81.5,81.5,18300.0,55.1719,55.1854,54.9897,54.9897,18300.0
2008-07-18 10:25:00,81.53,81.67,81.45,81.54,27900.0,55.01,55.1044,54.956,55.0167,27900.0
2008-07-18 10:30:00,81.52,81.59,81.37,81.52,14400.0,55.0032,55.0504,54.902,55.0032,14400.0
2008-07-18 10:35:00,81.5,81.5,81.34,81.34,11500.0,54.9897,54.9897,54.8818,54.8818,11500.0
2008-07-18 10:40:00,81.33,81.45,81.24,81.4,9900.0,54.875,54.956,54.8143,54.9222,9900.0
2008-07-18 10:45:00,81.35,81.52,81.32,81.52,19400.0,54.8885,55.0032,54.8683,55.0032,19400.0
2008-07-18 10:50:00,81.51,81.52,81.35,81.38,12300.0,54.9965,55.0032,54.8885,54.9088,12300.0
2008-07-18 10:55:00,81.43,81.47,81.35,81.4,9800.0,54.9425,54.9695,54.8885,54.9222,9800.0
2008-07-18 11:00:00,81.4,81.4,81.31,81.35,19600.0,54.9222,54.9222,54.8615,54.8885,19600.0
2008-07-18 11:05:00,81.39,81.4,81.27,81.27,12300.0,54.9155,54.9222,54.8345,54.8345,12300.0
2008-07-18 11:10:00,81.27,81.4,81.25,81.27,19500.0,54.8345,54.9222,54.821,54.8345,19500.0
2008-07-18 11:15:00,81.31,81.44,81.3,81.37,24600.0,54.8615,54.9492,54.8548,54.902,24600.0
2008-07-18 11:20:00,81.39,81.42,81.27,81.36,31600.0,54.9155,54.9357,54.8345,54.8953,31600.0
2008-07-18 11:25:00,81.36,81.37,81.24,81.28,13900.0,54.8953,54.902,54.8143,54.8413,13900.0
2008-07-18 11:30:00,81.27,81.37,81.23,81.37,12500.0,54.8345,54.902,54.8075,54.902,12500.0
2008-07-18 11:35:00,81.37,81.39,81.25,81.26,9600.0,54.902,54.9155,54.821,54.8278,9600.0
2008-07-18 11:40:00,81.25,81.43,81.25,81.4,17300.0,54.821,54.9425,54.821,54.9222,17300.0
2008-07-18 11:45:00,81.4,81.4,81.32,81.33,18200.0,54.9222,54.9222,54.8683,54.875,18200.0
2008-07-18 11:50:00,81.35,81.42,81.26,81.41,16100.0,54.8885,54.9357,54.8278,54.929,16100.0
2008-07-18 11:55:00,81.4,81.41,81.21,81.31,16600.0,54.9222,54.929,54.794,54.8615,16600.0
2008-07-18 12:00:00,81.31,81.38,81.29,81.32,14100.0,54.8615,54.9088,54.848,54.8683,14100.0
2008-07-18 12:05:00,81.33,81.35,81.18,81.22,11000.0,54.875,54.8885,54.7738,54.8008,11000.0
2008-07-18 12:10:00,81.23,81.31,81.07,81.14,21500.0,54.8075,54.8615,54.6996,54.7468,21500.0
2008-07-18 12:15:00,81.11,81.22,81.07,81.18,18000.0,54.7266,54.8008,54.6996,54.7738,18000.0
2008-07-18 12:20:00,81.14,81.28,81.12,81.24,15800.0,54.7468,54.8413,54.7333,54.8143,15800.0
2008-07-18 12:25:00,81.28,81.32,81.14,81.19,19800.0,54.8413,54.8683,54.7468,54.7806,19800.0
2008-07-18 12:30:00,81.18,81.19,81.03,81.07,13500.0,54.7738,54.7806,54.6726,54.6996,13500.0
2008-07-18 12:35:00,81.09,81.22,81.09,81.2,12900.0,54.7131,54.8008,54.7131,54.7873,12900.0
2008-07-18 12:40:00,81.21,81.24,81.09,81.24,20500.0,54.794,54.8143,54.7131,54.8143,20500.0
2008-07-18 12:45:00,81.23,81.3,81.17,81.24,18700.0,54.8075,54.8548,54.7671,54.8143,18700.0
2008-07-18 12:50:00,81.24,81.26,81.13,81.16,11900.0,54.8143,54.8278,54.7401,54.7603,11900.0
2008-07-18 12:55:00,81.18,81.28,81.14,81.17,21400.0,54.7738,54.8413,54.7468,54.7671,21400.0
2008-07-18 13:00:00,81.21,81.31,81.2,81.28,16800.0,54.794,54.8615,54.7873,54.8413,16800.0
2008-07-18 13:05:00,81.27,81.29,81.19,81.19,14200.0,54.8345,54.848,54.7806,54.7806,14200.0
2008-07-18 13:10:00,81.21,81.38,81.18,81.38,13200.0,54.794,54.9088,54.7738,54.9088,13200.0
2008-07-18 13:15:00,81.36,81.53,81.36,81.43,9000.0,54.8953,55.01,54.8953,54.9425,9000.0
2008-07-18 13:20:00,81.42,81.45,81.31,81.31,25700.0,54.9357,54.956,54.8615,54.8615,25700.0
2008-07-18 13:25:00,81.31,81.51,81.27,81.51,13100.0,54.8615,54.9965,54.8345,54.9965,13100.0
2008-07-18 13:30:00,81.5,81.64,81.42,81.6,14700.0,54.9897,55.0842,54.9357,55.0572,14700.0
2008-07-18 13:35:00,81.62,81.79,81.62,81.75,9000.0,55.0707,55.1854,55.0707,55.1584,9000.0
2008-07-18 13:40:00,81.75,81.78,81.63,81.66,17600.0,55.1584,55.1786,55.0774,55.0977,17600.0
2008-07-18 13:45:00,81.63,81.74,81.61,81.63,12400.0,55.0774,55.1516,55.0639,55.0774,12400.0
2008-07-18 13:50:00,81.64,81.73,81.64,81.71,7600.0,55.0842,55.1449,55.0842,55.1314,7600.0
2008-07-18 13:55:00,81.72,81.83,81.72,81.74,12100.0,55.1382,55.2124,55.1382,55.1516,12100.0
2008-07-18 14:00:00,81.74,81.8,81.71,81.76,11000.0,55.1516,55.1921,55.1314,55.1651,11000.0
2008-07-18 14:05:00,81.76,81.84,81.73,81.8,17000.0,55.1651,55.2191,55.1449,55.1921,17000.0
2008-07-18 14:10:00,81.79,81.96,81.79,81.96,13200.0,55.1854,55.3001,55.1854,55.3001,13200.0
2008-07-18 14:15:00,81.97,81.97,81.84,81.87,13600.0,55.3068,55.3068,55.2191,55.2394,13600.0
2008-07-18 14:20:00,81.86,82.03,81.86,81.99,17100.0,55.2326,55.3473,55.2326,55.3203,17100.0
2008-07-18 14:25:00,81.99,82.0,81.89,81.89,13200.0,55.3203,55.3271,55.2529,55.2529,13200.0
2008-07-18 14:30:00,81.9,81.91,81.83,81.88,7400.0,55.2596,55.2664,55.2124,55.2461,7400.0
2008-07-18 14:35:00,81.9,81.91,81.86,81.89,10600.0,55.2596,55.2664,55.2326,55.2529,10600.0
2008-07-18 14:40:00,81.91,81.91,81.81,81.85,9500.0,55.2664,55.2664,55.1989,55.2259,9500.0
2008-07-18 14:45:00,81.82,81.94,81.82,81.87,14100.0,55.2056,55.2866,55.2056,55.2394,14100.0
2008-07-18 14:50:00,81.88,81.94,81.8,81.81,15600.0,55.2461,55.2866,55.1921,55.1989,15600.0
2008-07-18 14:55:00,81.83,81.96,81.81,81.89,10900.0,55.2124,55.3001,55.1989,55.2529,10900.0
2008-07-18 15:00:00,81.88,82.0,81.84,81.98,14100.0,55.2461,55.3271,55.2191,55.3136,14100.0
2008-07-18 15:05:00,81.99,82.01,81.97,81.99,22300.0,55.3203,55.3338,55.3068,55.3203,22300.0
2008-07-18 15:10:00,81.98,82.1,81.95,82.07,10100.0,55.3136,55.3945,55.2933,55.3743,10100.0
2008-07-18 15:15:00,82.08,82.1,81.95,82.02,20200.0,55.3811,55.3945,55.2933,55.3406,20200.0
2008-07-18 15:20:00,82.03,82.08,81.93,81.96,25400.0,55.3473,55.3811,55.2798,55.3001,25400.0
2008-07-18 15:25:00,81.96,81.98,81.93,81.93,17000.0,55.3001,55.3136,55.2798,55.2798,17000.0
2008-07-18 15:30:00,81.94,82.05,81.94,82.04,17600.0,55.2866,55.3608,55.2866,55.3541,17600.0
2008-07-18 15:35:00,82.04,82.06,81.94,81.98,16000.0,55.3541,55.3676,55.2866,55.3136,16000.0
2008-07-18 15:40:00,82.02,82.05,81.97,82.01,30700.0,55.3406,55.3608,55.3068,55.3338,30700.0
2008-07-18 15:45:00,82.0,82.16,82.0,82.11,17800.0,55.3271,55.435,55.3271,55.4013,17800.0
2008-07-18 15:50:00,82.11,82.18,81.97,82.01,33800.0,55.4013,55.4485,55.3068,55.3338,33800.0
2008-07-18 15:55:00,82.01,82.04,81.94,81.95,53200.0,55.3338,55.3541,55.2866,55.2933,53200.0
2008-07-21 09:30:00,82.24,82.24,81.58,82.02,43000.0,55.489,55.489,55.0437,55.3406,43000.0
2008-07-21 09:35:00,82.02,82.06,81.72,81.81,29800.0,55.3406,55.3676,55.1382,55.1989,29800.0
2008-07-21 09:40:00,81.7,81.83,81.42,81.45,23300.0,55.1247,55.2124,54.9357,54.956,23300.0
2008-07-21 09:45:00,81.45,81.54,81.4,81.4,15200.0,54.956,55.0167,54.9222,54.9222,15200.0
2008-07-21 09:50:00,81.41,81.51,81.34,81.45,19000.0,54.929,54.9965,54.8818,54.956,19000.0
2008-07-21 09:55:00,81.38,81.43,81.24,81.31,9100.0,54.9088,54.9425,54.8143,54.8615,9100.0
2008-07-21 10:00:00,81.31,81.38,81.0,81.01,12800.0,54.8615,54.9088,54.6524,54.6591,12800.0
2008-07-21 10:05:00,81.01,81.17,81.0,81.14,20900.0,54.6591,54.7671,54.6524,54.7468,20900.0
2008-07-21 10:10:00,81.18,81.38,81.12,81.38,12100.0,54.7738,54.9088,54.7333,54.9088,12100.0
2008-07-21 10:15:00,81.38,81.53,81.36,81.49,11300.0,54.9088,55.01,54.8953,54.983,11300.0
2008-07-21 10:20:00,81.48,81.48,81.34,81.39,11500.0,54.9762,54.9762,54.8818,54.9155,11500.0
2008-07-21 10:25:00,81.36,81.36,80.97,80.97,11900.0,54.8953,54.8953,54.6321,54.6321,11900.0
2008-07-21 10:30:00,80.99,81.04,80.83,80.95,19800.0,54.6456,54.6793,54.5377,54.6186,19800.0
2008-07-21 10:35:00,80.95,81.03,80.86,80.95,14200.0,54.6186,54.6726,54.5579,54.6186,14200.0
2008-07-21 10:40:00,80.96,81.01,80.84,80.87,21800.0,54.6254,54.6591,54.5444,54.5646,21800.0
2008-07-21 10:45:00,80.9,80.9,80.7,80.79,24700.0,54.5849,54.5849,54.4499,54.5107,24700.0
2008-07-21 10:50:00,80.79,80.81,80.67,80.73,24400.0,54.5107,54.5242,54.4297,54.4702,24400.0
2008-07-21 10:55:00,80.72,80.8,80.64,80.75,16000.0,54.4634,54.5174,54.4095,54.4837,16000.0
2008-07-21 11:00:00,80.76,80.77,80.59,80.76,16500.0,54.4904,54.4972,54.3757,54.4904,16500.0
2008-07-21 11:05:00,80.77,80.78,80.61,80.71,26300.0,54.4972,54.5039,54.3892,54.4567,26300.0
2008-07-21 11:10:00,80.72,80.74,80.62,80.63,11400.0,54.4634,54.4769,54.396,54.4027,11400.0
2008-07-21 11:15:00,80.64,80.68,80.62,80.66,26800.0,54.4095,54.4364,54.396,54.423,26800.0
2008-07-21 11:20:00,80.62,80.73,80.59,80.71,14100.0,54.396,54.4702,54.3757,54.4567,14100.0
2008-07-21 11:25:00,80.7,80.87,80.58,80.87,22300.0,54.4499,54.5646,54.369,54.5646,22300.0
2008-07-21 11:30:00,80.87,80.89,80.79,80.85,6700.0,54.5646,54.5781,54.5107,54.5511,6700.0
2008-07-21 11:35:00,80.88,80.97,80.84,80.84,16500.0,54.5714,54.6321,54.5444,54.5444,16500.0
2008-07-21 11:40:00,80.87,80.98,80.82,80.97,14900.0,54.5646,54.6389,54.5309,54.6321,14900.0
2008-07-21 11:45:00,80.97,80.99,80.88,80.98,31800.0,54.6321,54.6456,54.5714,54.6389,31800.0
2008-07-21 11:50:00,80.97,81.03,80.94,81.02,14200.0,54.6321,54.6726,54.6119,54.6659,14200.0
2008-07-21 11:55:00,81.02,81.12,80.98,80.98,17000.0,54.6659,54.7333,54.6389,54.6389,17000.0
2008-07-21 12:00:00,80.96,81.11,80.96,81.05,13600.0,54.6254,54.7266,54.6254,54.6861,13600.0
2008-07-21 12:05:00,81.05,81.1,80.98,81.04,9400.0,54.6861,54.7198,54.6389,54.6793,9400.0
2008-07-21 12:10:00,81.04,81.11,81.03,81.07,7500.0,54.6793,54.7266,54.6726,54.6996,7500.0
2008-07-21 12:15:00,81.08,81.13,81.03,81.13,6800.0,54.7063,54.7401,54.6726,54.7401,6800.0
2008-07-21 12:20:00,81.1,81.24,81.08,81.19,9200.0,54.7198,54.8143,54.7063,54.7806,9200.0
2008-07-21 12:25:00,81.18,81.23,81.13,81.23,7000.0,54.7738,54.8075,54.7401,54.8075,7000.0
2008-07-21 12:30:00,81.21,81.25,81.2,81.25,11300.0,54.794,54.821,54.7873,54.821,11300.0
2008-07-21 12:35:00,81.22,81.35,81.22,81.33,15200.0,54.8008,54.8885,54.8008,54.875,15200.0
2008-07-21 12:40:00,81.33,81.43,81.31,81.42,7500.0,54.875,54.9425,54.8615,54.9357,7500.0
2008-07-21 12:45:00,81.43,81.46,81.28,81.32,10900.0,54.9425,54.9627,54.8413,54.8683,10900.0
2008-07-21 12:50:00,81.3,81.34,81.2,81.2,7900.0,54.8548,54.8818,54.7873,54.7873,7900.0
2008-07-21 12:55:00,81.23,81.25,81.2,81.21,7200.0,54.8075,54.821,54.7873,54.794,7200.0
2008-07-21 13:00:00,81.22,81.25,81.19,81.19,6200.0,54.8008,54.821,54.7806,54.7806,6200.0
2008-07-21 13:05:00,81.23,81.26,81.2,81.25,4900.0,54.8075,54.8278,54.7873,54.821,4900.0
2008-07-21 13:10:00,81.24,81.29,81.11,81.11,14100.0,54.8143,54.848,54.7266,54.7266,14100.0
2008-07-21 13:15:00,81.11,81.24,81.11,81.19,18100.0,54.7266,54.8143,54.7266,54.7806,18100.0
2008-07-21 13:20:00,81.18,81.33,81.15,81.26,10700.0,54.7738,54.875,54.7536,54.8278,10700.0
2008-07-21 13:25:00,81.25,81.51,81.25,81.51,32500.0,54.821,54.9965,54.821,54.9965,32500.0
2008-07-21 13:30:00,81.52,81.57,81.45,81.56,27200.0,55.0032,55.0369,54.956,55.0302,27200.0
2008-07-21 13:35:00,81.54,81.66,81.52,81.66,14700.0,55.0167,55.0977,55.0032,55.0977,14700.0
2008-07-21 13:40:00,81.66,81.67,81.6,81.61,7800.0,55.0977,55.1044,55.0572,55.0639,7800.0
2008-07-21 13:45:00,81.63,81.73,81.63,81.66,19300.0,55.0774,55.1449,55.0774,55.0977,19300.0
2008-07-21 13:50:00,81.66,81.67,81.53,81.6,16700.0,55.0977,55.1044,55.01,55.0572,16700.0
2008-07-21 13:55:00,81.6,81.67,81.51,81.57,14600.0,55.0572,55.1044,54.9965,55.0369,14600.0
2008-07-21 14:00:00,81.56,81.65,81.5,81.56,17700.0,55.0302,55.0909,54.9897,55.0302,17700.0
2008-07-21 14:05:00,81.58,81.63,81.48,81.49,23400.0,55.0437,55.0774,54.9762,54.983,23400.0
2008-07-21 14:10:00,81.49,81.52,81.45,81.5,41500.0,54.983,55.0032,54.956,54.9897,41500.0
2008-07-21 14:15:00,81.49,81.57,81.45,81.57,15700.0,54.983,55.0369,54.956,55.0369,15700.0
2008-07-21 14:20:00,81.57,81.57,81.51,81.54,13300.0,55.0369,55.0369,54.9965,55.0167,13300.0
2008-07-21 14:25:00,81.54,81.63,81.39,81.42,24200.0,55.0167,55.0774,54.9155,54.9357,24200.0
2008-07-21 14:30:00,81.41,81.55,81.41,81.54,8600.0,54.929,55.0235,54.929,55.0167,8600.0
2008-07-21 14:35:00,81.54,81.58,81.45,81.49,9300.0,55.0167,55.0437,54.956,54.983,9300.0
2008-07-21 14:40:00,81.45,81.55,81.45,81.54,14500.0,54.956,55.0235,54.956,55.0167,14500.0
2008-07-21 14:45:00,81.55,81.61,81.49,81.57,8200.0,55.0235,55.0639,54.983,55.0369,8200.0
2008-07-21 14:50:00,81.57,81.63,81.53,81.61,7100.0,55.0369,55.0774,55.01,55.0639,7100.0
2008-07-21 14:55:00,81.62,81.81,81.62,81.81,21000.0,55.0707,55.1989,55.0707,55.1989,21000.0
2008-07-21 15:00:00,81.8,81.8,81.68,81.72,18700.0,55.1921,55.1921,55.1112,55.1382,18700.0
2008-07-21 15:05:00,81.69,81.69,81.58,81.67,23700.0,55.1179,55.1179,55.0437,55.1044,23700.0
2008-07-21 15:10:00,81.63,81.69,81.58,81.6,31400.0,55.0774,55.1179,55.0437,55.0572,31400.0
2008-07-21 15:15:00,81.6,81.67,81.56,81.63,33700.0,55.0572,55.1044,55.0302,55.0774,33700.0
2008-07-21 15:20:00,81.64,81.76,81.6,81.67,14700.0,55.0842,55.1651,55.0572,55.1044,14700.0
2008-07-21 15:25:00,81.67,81.79,81.67,81.79,18000.0,55.1044,55.1854,55.1044,55.1854,18000.0
2008-07-21 15:30:00,81.75,81.81,81.67,81.76,20100.0,55.1584,55.1989,55.1044,55.1651,20100.0
2008-07-21 15:35:00,81.75,81.95,81.72,81.86,33700.0,55.1584,55.2933,55.1382,55.2326,33700.0
2008-07-21 15:40:00,81.87,81.96,81.77,81.84,36800.0,55.2394,55.3001,55.1719,55.2191,36800.0
2008-07-21 15:45:00,81.83,82.0,81.82,81.87,57800.0,55.2124,55.3271,55.2056,55.2394,57800.0
2008-07-21 15:50:00,81.88,81.92,81.81,81.83,44000.0,55.2461,55.2731,55.1989,55.2124,44000.0
2008-07-21 15:55:00,81.84,82.01,81.82,81.92,71100.0,55.2191,55.3338,55.2056,55.2731,71100.0
2008-07-22 09:30:00,81.99,82.66,81.99,82.22,36400.0,55.3203,55.7724,55.3203,55.4755,36400.0
2008-07-22 09:35:00,82.22,82.32,81.71,82.09,28300.0,55.4755,55.543,55.1314,55.3878,28300.0
2008-07-22 09:40:00,82.04,82.81,82.03,82.76,19700.0,55.3541,55.8736,55.3473,55.8399,19700.0
2008-07-22 09:45:00,82.7,82.96,82.52,82.85,23900.0,55.7994,55.9748,55.6779,55.9006,23900.0
2008-07-22 09:50:00,82.76,82.93,82.68,82.84,15800.0,55.8399,55.9546,55.7859,55.8938,15800.0
2008-07-22 09:55:00,82.8,83.11,82.74,83.06,23100.0,55.8669,56.076,55.8264,56.0423,23100.0
2008-07-22 10:00:00,83.02,83.61,83.02,83.54,29900.0,56.0153,56.4134,56.0153,56.3661,29900.0
2008-07-22 10:05:00,83.51,83.57,83.2,83.28,22200.0,56.3459,56.3864,56.1367,56.1907,22200.0
2008-07-22 10:10:00,83.25,83.42,83.07,83.07,20200.0,56.1705,56.2852,56.049,56.049,20200.0
2008-07-22 10:15:00,83.12,83.27,83.05,83.15,48400.0,56.0828,56.184,56.0355,56.103,48400.0
2008-07-22 10:20:00,83.14,83.22,82.95,83.01,41900.0,56.0963,56.1502,55.9681,56.0085,41900.0
2008-07-22 10:25:00,83.0,83.14,82.82,82.87,34800.0,56.0018,56.0963,55.8803,55.9141,34800.0
2008-07-22 10:30:00,82.91,82.94,82.76,82.76,34100.0,55.9411,55.9613,55.8399,55.8399,34100.0
2008-07-22 10:35:00,82.76,82.78,82.44,82.44,43400.0,55.8399,55.8534,55.624,55.624,43400.0
2008-07-22 10:40:00,82.44,82.88,82.44,82.86,30200.0,55.624,55.9208,55.624,55.9073,30200.0
2008-07-22 10:45:00,82.83,82.83,82.68,82.71,9600.0,55.8871,55.8871,55.7859,55.8061,9600.0
2008-07-22 10:50:00,82.7,82.72,82.51,82.51,9100.0,55.7994,55.8129,55.6712,55.6712,9100.0
2008-07-22 10:55:00,82.56,82.57,82.36,82.4,6900.0,55.7049,55.7117,55.57,55.597,6900.0
2008-07-22 11:00:00,82.4,82.5,82.37,82.46,21900.0,55.597,55.6644,55.5767,55.6374,21900.0
2008-07-22 11:05:00,82.47,82.5,82.31,82.42,27800.0,55.6442,55.6644,55.5362,55.6105,27800.0
2008-07-22 11:10:00,82.42,82.53,82.23,82.44,15200.0,55.6105,55.6847,55.4823,55.624,15200.0
2008-07-22 11:15:00,82.45,82.55,82.39,82.46,11300.0,55.6307,55.6982,55.5902,55.6374,11300.0
2008-07-22 11:20:00,82.48,82.72,82.47,82.63,14700.0,55.6509,55.8129,55.6442,55.7522,14700.0
2008-07-22 11:25:00,82.67,82.67,82.52,82.56,9500.0,55.7791,55.7791,55.6779,55.7049,9500.0
2008-07-22 11:30:00,82.58,82.65,82.51,82.53,8800.0,55.7184,55.7656,55.6712,55.6847,8800.0
2008-07-22 11:35:00,82.56,82.56,82.4,82.4,9400.0,55.7049,55.7049,55.597,55.597,9400.0
2008-07-22 11:40:00,82.42,82.48,82.31,82.39,17800.0,55.6105,55.6509,55.5362,55.5902,17800.0
2008-07-22 11:45:00,82.36,82.54,82.34,82.47,13600.0,55.57,55.6914,55.5565,55.6442,13600.0
2008-07-22 11:50:00,82.47,82.52,82.34,82.4,11900.0,55.6442,55.6779,55.5565,55.597,11900.0
2008-07-22 11:55:00,82.41,82.54,82.32,82.51,14000.0,55.6037,55.6914,55.543,55.6712,14000.0
2008-07-22 12:00:00,82.51,82.58,82.46,82.56,10800.0,55.6712,55.7184,55.6374,55.7049,10800.0
2008-07-22 12:05:00,82.59,82.83,82.57,82.83,17400.0,55.7252,55.8871,55.7117,55.8871,17400.0
2008-07-22 12:10:00,82.81,82.94,82.79,82.84,12900.0,55.8736,55.9613,55.8601,55.8938,12900.0
2008-07-22 12:15:00,82.82,82.86,82.73,82.84,12300.0,55.8803,55.9073,55.8196,55.8938,12300.0
2008-07-22 12:20:00,82.85,82.98,82.74,82.96,14700.0,55.9006,55.9883,55.8264,55.9748,14700.0
2008-07-22 12:25:00,82.94,83.0,82.8,82.88,10900.0,55.9613,56.0018,55.8669,55.9208,10900.0
2008-07-22 12:30:00,82.88,82.99,82.86,82.98,10700.0,55.9208,55.995,55.9073,55.9883,10700.0
2008-07-22 12:35:00,82.94,82.97,82.88,82.94,9600.0,55.9613,55.9816,55.9208,55.9613,9600.0
2008-07-22 12:40:00,82.94,82.95,82.85,82.87,13700.0,55.9613,55.9681,55.9006,55.9141,13700.0
2008-07-22 12:45:00,82.88,82.88,82.75,82.81,17700.0,55.9208,55.9208,55.8331,55.8736,17700.0
2008-07-22 12:50:00,82.77,82.91,82.74,82.91,8300.0,55.8466,55.9411,55.8264,55.9411,8300.0
2008-07-22 12:55:00,82.89,82.94,82.88,82.91,9500.0,55.9276,55.9613,55.9208,55.9411,9500.0
2008-07-22 13:00:00,82.94,83.0,82.84,82.85,14500.0,55.9613,56.0018,55.8938,55.9006,14500.0
2008-07-22 13:05:00,82.87,82.93,82.86,82.93,4100.0,55.9141,55.9546,55.9073,55.9546,4100.0
2008-07-22 13:10:00,82.89,82.95,82.87,82.88,6500.0,55.9276,55.9681,55.9141,55.9208,6500.0
2008-07-22 13:15:00,82.88,82.94,82.85,82.89,17000.0,55.9208,55.9613,55.9006,55.9276,17000.0
2008-07-22 13:20:00,82.86,82.89,82.8,82.84,8000.0,55.9073,55.9276,55.8669,55.8938,8000.0
2008-07-22 13:25:00,82.86,82.91,82.8,82.87,14700.0,55.9073,55.9411,55.8669,55.9141,14700.0
2008-07-22 13:30:00,82.87,82.93,82.78,82.82,14400.0,55.9141,55.9546,55.8534,55.8803,14400.0
2008-07-22 13:35:00,82.84,82.96,82.8,82.93,11600.0,55.8938,55.9748,55.8669,55.9546,11600.0
2008-07-22 13:40:00,82.94,83.03,82.94,83.0,31800.0,55.9613,56.022,55.9613,56.0018,31800.0
2008-07-22 13:45:00,82.98,83.03,82.97,82.99,20300.0,55.9883,56.022,55.9816,55.995,20300.0
2008-07-22 13:50:00,82.99,83.07,82.84,82.88,39100.0,55.995,56.049,55.8938,55.9208,39100.0
2008-07-22 13:55:00,82.86,82.9,82.82,82.87,15000.0,55.9073,55.9343,55.8803,55.9141,15000.0
2008-07-22 14:00:00,82.9,82.93,82.6,82.64,30500.0,55.9343,55.9546,55.7319,55.7589,30500.0
2008-07-22 14:05:00,82.64,82.75,82.54,82.64,17100.0,55.7589,55.8331,55.6914,55.7589,17100.0
2008-07-22 14:10:00,82.61,82.65,82.27,82.39,24500.0,55.7387,55.7656,55.5093,55.5902,24500.0
2008-07-22 14:15:00,82.42,82.56,82.38,82.38,17400.0,55.6105,55.7049,55.5835,55.5835,17400.0
2008-07-22 14:20:00,82.39,82.5,82.35,82.47,17400.0,55.5902,55.6644,55.5632,55.6442,17400.0
2008-07-22 14:25:00,82.46,82.63,82.42,82.63,18100.0,55.6374,55.7522,55.6105,55.7522,18100.0
2008-07-22 14:30:00,82.63,82.68,82.51,82.56,25000.0,55.7522,55.7859,55.6712,55.7049,25000.0
2008-07-22 14:35:00,82.59,82.59,82.44,82.56,25500.0,55.7252,55.7252,55.624,55.7049,25500.0
2008-07-22 14:40:00,82.54,82.68,82.44,82.64,51900.0,55.6914,55.7859,55.624,55.7589,51900.0
2008-07-22 14:45:00,82.64,82.71,82.61,82.64,21700.0,55.7589,55.8061,55.7387,55.7589,21700.0
2008-07-22 14:50:00,82.65,82.88,82.65,82.81,90200.0,55.7656,55.9208,55.7656,55.8736,90200.0
2008-07-22 14:55:00,82.77,82.79,82.58,82.67,14200.0,55.8466,55.8601,55.7184,55.7791,14200.0
2008-07-22 15:00:00,82.65,82.8,82.61,82.76,31700.0,55.7656,55.8669,55.7387,55.8399,31700.0
2008-07-22 15:05:00,82.76,82.86,82.7,82.86,57400.0,55.8399,55.9073,55.7994,55.9073,57400.0
2008-07-22 15:10:00,82.86,83.05,82.81,82.81,88500.0,55.9073,56.0355,55.8736,55.8736,88500.0
2008-07-22 15:15:00,82.81,82.93,82.72,82.88,29200.0,55.8736,55.9546,55.8129,55.9208,29200.0
2008-07-22 15:20:00,82.88,82.96,82.8,82.87,26400.0,55.9208,55.9748,55.8669,55.9141,26400.0
2008-07-22 15:25:00,82.84,82.95,82.83,82.88,44600.0,55.8938,55.9681,55.8871,55.9208,44600.0
2008-07-22 15:30:00,82.89,83.01,82.84,82.96,41200.0,55.9276,56.0085,55.8938,55.9748,41200.0
2008-07-22 15:35:00,82.97,83.11,82.96,83.04,51300.0,55.9816,56.076,55.9748,56.0288,51300.0
2008-07-22 15:40:00,83.04,83.2,83.03,83.11,42900.0,56.0288,56.1367,56.022,56.076,42900.0
2008-07-22 15:45:00,83.15,83.41,83.11,83.4,44000.0,56.103,56.2784,56.076,56.2717,44000.0
2008-07-22 15:50:00,83.4,83.47,83.33,83.38,52600.0,56.2717,56.3189,56.2245,56.2582,52600.0
2008-07-22 15:55:00,83.39,83.48,83.3,83.31,58300.0,56.2649,56.3257,56.2042,56.211,58300.0
2008-07-23 09:30:00,85.07,85.07,84.53,84.53,64600.0,57.3985,57.3985,57.0341,57.0341,64600.0
2008-07-23 09:35:00,84.53,84.54,83.68,83.78,69700.0,57.0341,57.0409,56.4606,56.5281,69700.0
2008-07-23 09:40:00,83.79,84.21,83.73,83.93,71100.0,56.5348,56.8182,56.4943,56.6293,71100.0
2008-07-23 09:45:00,83.9,84.24,83.9,84.0,69200.0,56.609,56.8385,56.609,56.6765,69200.0
2008-07-23 09:50:00,84.0,84.11,83.9,83.93,86700.0,56.6765,56.7507,56.609,56.6293,86700.0
2008-07-23 09:55:00,83.95,84.43,83.69,84.39,152000.0,56.6428,56.9666,56.4674,56.9397,152000.0
2008-07-23 10:00:00,84.37,84.69,84.15,84.4,80400.0,56.9262,57.1421,56.7777,56.9464,80400.0
2008-07-23 10:05:00,84.4,84.55,84.24,84.44,35100.0,56.9464,57.0476,56.8385,56.9734,35100.0
2008-07-23 10:10:00,84.4,84.7,84.4,84.46,53800.0,56.9464,57.1488,56.9464,56.9869,53800.0
2008-07-23 10:15:00,84.49,84.74,84.46,84.69,47300.0,57.0071,57.1758,56.9869,57.1421,47300.0
2008-07-23 10:20:00,84.67,84.84,84.4,84.57,93800.0,57.1286,57.2433,56.9464,57.0611,93800.0
2008-07-23 10:25:00,84.58,84.87,84.5,84.71,169100.0,57.0679,57.2635,57.0139,57.1556,169100.0
2008-07-23 10:30:00,84.7,85.49,84.57,85.49,138700.0,57.1488,57.6819,57.0611,57.6819,138700.0
2008-07-23 10:35:00,85.44,85.49,85.16,85.45,125300.0,57.6481,57.6819,57.4592,57.6549,125300.0
2008-07-23 10:40:00,85.47,85.69,85.39,85.6,53200.0,57.6684,57.8168,57.6144,57.7561,53200.0
2008-07-23 10:45:00,85.63,85.63,85.42,85.59,83200.0,57.7763,57.7763,57.6346,57.7493,83200.0
2008-07-23 10:50:00,85.6,85.92,85.59,85.74,59900.0,57.7561,57.972,57.7493,57.8505,59900.0
2008-07-23 10:55:00,85.74,85.86,85.58,85.65,48100.0,57.8505,57.9315,57.7426,57.7898,48100.0
2008-07-23 11:00:00,85.64,85.65,85.44,85.46,38500.0,57.7831,57.7898,57.6481,57.6616,38500.0
2008-07-23 11:05:00,85.43,85.7,85.35,85.66,64000.0,57.6414,57.8235,57.5874,57.7966,64000.0
2008-07-23 11:10:00,85.66,85.87,85.57,85.7,40600.0,57.7966,57.9382,57.7358,57.8235,40600.0
2008-07-23 11:15:00,85.7,85.9,85.53,85.85,75900.0,57.8235,57.9585,57.7088,57.9248,75900.0
2008-07-23 11:20:00,85.84,85.86,85.56,85.62,28600.0,57.918,57.9315,57.7291,57.7696,28600.0
2008-07-23 11:25:00,85.61,85.81,85.51,85.51,46100.0,57.7628,57.8978,57.6953,57.6953,46100.0
2008-07-23 11:30:00,85.52,85.59,85.29,85.49,71600.0,57.7021,57.7493,57.5469,57.6819,71600.0
2008-07-23 11:35:00,85.49,85.77,85.47,85.75,45300.0,57.6819,57.8708,57.6684,57.8573,45300.0
2008-07-23 11:40:00,85.75,85.82,85.72,85.81,36200.0,57.8573,57.9045,57.837,57.8978,36200.0
2008-07-23 11:45:00,85.82,86.67,85.79,86.61,111800.0,57.9045,58.478,57.8843,58.4375,111800.0
2008-07-23 11:50:00,86.63,87.9,86.6,87.89,249400.0,58.451,59.3079,58.4308,59.3012,249400.0
2008-07-23 11:55:00,87.89,88.48,87.84,87.89,206500.0,59.3012,59.6993,59.2674,59.3012,206500.0
2008-07-23 12:00:00,87.9,88.02,87.41,87.47,89000.0,59.3079,59.3889,58.9773,59.0178,89000.0
2008-07-23 12:05:00,87.46,87.85,87.38,87.63,113100.0,59.0111,59.2742,58.9571,59.1258,113100.0
2008-07-23 12:10:00,87.62,87.86,87.54,87.69,241300.0,59.119,59.2809,59.065,59.1662,241300.0
2008-07-23 12:15:00,87.68,87.87,87.6,87.81,87400.0,59.1595,59.2877,59.1055,59.2472,87400.0
2008-07-23 12:20:00,87.8,87.8,87.59,87.61,78800.0,59.2405,59.2405,59.0988,59.1123,78800.0
2008-07-23 12:25:00,87.61,87.72,87.6,87.67,71500.0,59.1123,59.1865,59.1055,59.1527,71500.0
2008-07-23 12:30:00,87.68,87.78,87.62,87.67,112400.0,59.1595,59.227,59.119,59.1527,112400.0
2008-07-23 12:35:00,87.65,87.7,87.35,87.66,106300.0,59.1392,59.173,58.9368,59.146,106300.0
2008-07-23 12:40:00,87.63,87.63,87.52,87.59,24100.0,59.1258,59.1258,59.0515,59.0988,24100.0
2008-07-23 12:45:00,87.6,87.67,87.5,87.51,67800.0,59.1055,59.1527,59.038,59.0448,67800.0
2008-07-23 12:50:00,87.49,87.6,87.4,87.52,43500.0,59.0313,59.1055,58.9706,59.0515,43500.0
2008-07-23 12:55:00,87.5,87.6,87.47,87.57,37900.0,59.038,59.1055,59.0178,59.0853,37900.0
2008-07-23 13:00:00,87.58,87.62,87.52,87.55,26900.0,59.092,59.119,59.0515,59.0718,26900.0
2008-07-23 13:05:00,87.55,87.73,87.55,87.7,45600.0,59.0718,59.1932,59.0718,59.173,45600.0
2008-07-23 13:10:00,87.67,87.74,87.54,87.55,26100.0,59.1527,59.2,59.065,59.0718,26100.0
2008-07-23 13:15:00,87.52,87.55,87.5,87.52,9100.0,59.0515,59.0718,59.038,59.0515,9100.0
2008-07-23 13:20:00,87.52,87.52,87.29,87.29,35700.0,59.0515,59.0515,58.8963,58.8963,35700.0
2008-07-23 13:25:00,87.3,87.3,87.08,87.21,23400.0,58.9031,58.9031,58.7547,58.8424,23400.0
2008-07-23 13:30:00,87.18,87.3,87.14,87.24,20400.0,58.8221,58.9031,58.7951,58.8626,20400.0
2008-07-23 13:35:00,87.24,87.45,87.21,87.44,23300.0,58.8626,59.0043,58.8424,58.9976,23300.0
2008-07-23 13:40:00,87.45,87.65,87.43,87.56,57000.0,59.0043,59.1392,58.9908,59.0785,57000.0
2008-07-23 13:45:00,87.56,87.97,87.56,87.86,47700.0,59.0785,59.3552,59.0785,59.2809,47700.0
2008-07-23 13:50:00,87.85,87.96,87.66,87.75,50700.0,59.2742,59.3484,59.146,59.2067,50700.0
2008-07-23 13:55:00,87.73,87.95,87.68,87.94,29300.0,59.1932,59.3417,59.1595,59.3349,29300.0
2008-07-23 14:00:00,87.93,88.44,87.88,88.41,54400.0,59.3282,59.6723,59.2944,59.652,54400.0
2008-07-23 14:05:00,88.42,88.68,88.41,88.58,53500.0,59.6588,59.8342,59.652,59.7667,53500.0
2008-07-23 14:10:00,88.58,88.61,88.21,88.22,50600.0,59.7667,59.787,59.5171,59.5238,50600.0
2008-07-23 14:15:00,88.22,88.42,88.19,88.21,35500.0,59.5238,59.6588,59.5036,59.5171,35500.0
2008-07-23 14:20:00,88.23,88.4,88.19,88.4,32900.0,59.5306,59.6453,59.5036,59.6453,32900.0
2008-07-23 14:25:00,88.4,88.65,88.37,88.64,72100.0,59.6453,59.814,59.625,59.8072,72100.0
2008-07-23 14:30:00,88.63,88.66,88.5,88.52,32800.0,59.8005,59.8207,59.7128,59.7263,32800.0
2008-07-23 14:35:00,88.52,88.85,88.49,88.71,59500.0,59.7263,59.9489,59.706,59.8545,59500.0
2008-07-23 14:40:00,88.73,89.05,88.65,88.98,58600.0,59.8679,60.0839,59.814,60.0366,58600.0
2008-07-23 14:45:00,88.96,88.98,88.8,88.83,50900.0,60.0231,60.0366,59.9152,59.9354,50900.0
2008-07-23 14:50:00,88.84,89.24,88.76,89.11,93200.0,59.9422,60.2121,59.8882,60.1243,93200.0
2008-07-23 14:55:00,89.11,89.11,88.88,88.91,45500.0,60.1243,60.1243,59.9692,59.9894,45500.0
2008-07-23 15:00:00,88.89,88.91,88.66,88.73,52700.0,59.9759,59.9894,59.8207,59.8679,52700.0
2008-07-23 15:05:00,88.74,89.0,88.73,88.94,77900.0,59.8747,60.0501,59.8679,60.0096,77900.0
2008-07-23 15:10:00,88.93,89.06,88.9,88.98,77500.0,60.0029,60.0906,59.9826,60.0366,77500.0
2008-07-23 15:15:00,89.0,89.02,88.74,88.78,107200.0,60.0501,60.0636,59.8747,59.9017,107200.0
2008-07-23 15:20:00,88.77,89.0,88.76,88.89,173900.0,59.8949,60.0501,59.8882,59.9759,173900.0
2008-07-23 15:25:00,88.89,89.1,88.88,89.09,62900.0,59.9759,60.1176,59.9692,60.1108,62900.0
2008-07-23 15:30:00,89.09,89.41,89.05,89.19,121700.0,60.1108,60.3268,60.0839,60.1783,121700.0
2008-07-23 15:35:00,89.19,89.24,89.0,89.01,86900.0,60.1783,60.2121,60.0501,60.0569,86900.0
2008-07-23 15:40:00,89.0,89.02,88.58,88.59,96600.0,60.0501,60.0636,59.7667,59.7735,96600.0
2008-07-23 15:45:00,88.58,88.86,88.54,88.82,75400.0,59.7667,59.9557,59.7397,59.9287,75400.0
2008-07-23 15:50:00,88.81,89.26,88.79,89.2,135800.0,59.9219,60.2255,59.9084,60.1851,135800.0
2008-07-23 15:55:00,89.21,89.22,89.05,89.19,108300.0,60.1918,60.1986,60.0839,60.1783,108300.0
2008-07-24 09:30:00,89.47,90.16,88.66,88.99,53200.0,60.3672,60.8328,59.8207,60.0434,53200.0
2008-07-24 09:35:00,88.99,89.19,88.77,88.84,28200.0,60.0434,60.1783,59.8949,59.9422,28200.0
2008-07-24 09:40:00,88.84,89.2,88.5,88.95,57400.0,59.9422,60.1851,59.7128,60.0164,57400.0
2008-07-24 09:45:00,88.95,88.99,88.01,88.2,37400.0,60.0164,60.0434,59.3821,59.5103,37400.0
2008-07-24 09:50:00,88.14,88.26,87.94,87.96,34200.0,59.4699,59.5508,59.3349,59.3484,34200.0
2008-07-24 09:55:00,88.04,88.21,87.97,88.17,19300.0,59.4024,59.5171,59.3552,59.4901,19300.0
2008-07-24 10:00:00,88.16,88.35,87.92,88.22,31200.0,59.4834,59.6116,59.3214,59.5238,31200.0
2008-07-24 10:05:00,88.2,88.2,87.62,87.76,27400.0,59.5103,59.5103,59.119,59.2135,27400.0
2008-07-24 10:10:00,87.74,87.79,87.39,87.44,63000.0,59.2,59.2337,58.9638,58.9976,63000.0
2008-07-24 10:15:00,87.44,87.9,87.38,87.84,55600.0,58.9976,59.3079,58.9571,59.2674,55600.0
2008-07-24 10:20:00,87.78,88.15,87.76,88.15,43300.0,59.227,59.4766,59.2135,59.4766,43300.0
2008-07-24 10:25:00,88.15,88.26,88.01,88.24,40400.0,59.4766,59.5508,59.3821,59.5373,40400.0
2008-07-24 10:30:00,88.24,88.45,88.09,88.17,28400.0,59.5373,59.679,59.4361,59.4901,28400.0
2008-07-24 10:35:00,88.19,88.4,88.18,88.21,30800.0,59.5036,59.6453,59.4968,59.5171,30800.0
2008-07-24 10:40:00,88.18,88.36,88.13,88.2,22900.0,59.4968,59.6183,59.4631,59.5103,22900.0
2008-07-24 10:45:00,88.22,88.53,88.21,88.44,36400.0,59.5238,59.733,59.5171,59.6723,36400.0
2008-07-24 10:50:00,88.4,88.64,88.3,88.44,22700.0,59.6453,59.8072,59.5778,59.6723,22700.0
2008-07-24 10:55:00,88.42,88.43,88.27,88.29,34800.0,59.6588,59.6655,59.5576,59.5711,34800.0
2008-07-24 11:00:00,88.28,88.4,88.22,88.35,33500.0,59.5643,59.6453,59.5238,59.6116,33500.0
2008-07-24 11:05:00,88.3,88.33,88.16,88.27,58500.0,59.5778,59.5981,59.4834,59.5576,58500.0
2008-07-24 11:10:00,88.31,88.55,88.28,88.44,17900.0,59.5846,59.7465,59.5643,59.6723,17900.0
2008-07-24 11:15:00,88.41,88.5,88.39,88.41,25700.0,59.652,59.7128,59.6385,59.652,25700.0
2008-07-24 11:20:00,88.38,88.54,88.31,88.47,25800.0,59.6318,59.7397,59.5846,59.6925,25800.0
2008-07-24 11:25:00,88.45,88.5,88.3,88.31,13400.0,59.679,59.7128,59.5778,59.5846,13400.0
2008-07-24 11:30:00,88.28,88.4,88.17,88.22,25000.0,59.5643,59.6453,59.4901,59.5238,25000.0
2008-07-24 11:35:00,88.21,88.21,87.94,87.97,25200.0,59.5171,59.5171,59.3349,59.3552,25200.0
2008-07-24 11:40:00,88.01,88.08,87.96,88.03,18500.0,59.3821,59.4294,59.3484,59.3956,18500.0
2008-07-24 11:45:00,88.02,88.25,88.01,88.23,28200.0,59.3889,59.5441,59.3821,59.5306,28200.0
2008-07-24 11:50:00,88.23,88.67,88.23,88.67,49400.0,59.5306,59.8275,59.5306,59.8275,49400.0
2008-07-24 11:55:00,88.64,88.68,88.58,88.66,19000.0,59.8072,59.8342,59.7667,59.8207,19000.0
2008-07-24 12:00:00,88.66,88.67,88.48,88.54,14700.0,59.8207,59.8275,59.6993,59.7397,14700.0
2008-07-24 12:05:00,88.54,88.54,88.34,88.4,17100.0,59.7397,59.7397,59.6048,59.6453,17100.0
2008-07-24 12:10:00,88.38,88.4,88.28,88.29,6700.0,59.6318,59.6453,59.5643,59.5711,6700.0
2008-07-24 12:15:00,88.31,88.4,88.24,88.24,15200.0,59.5846,59.6453,59.5373,59.5373,15200.0
2008-07-24 12:20:00,88.26,88.3,88.19,88.22,13500.0,59.5508,59.5778,59.5036,59.5238,13500.0
2008-07-24 12:25:00,88.22,88.23,88.14,88.14,22100.0,59.5238,59.5306,59.4699,59.4699,22100.0
2008-07-24 12:30:00,88.13,88.21,88.02,88.1,20600.0,59.4631,59.5171,59.3889,59.4429,20600.0
2008-07-24 12:35:00,88.1,88.14,87.96,88.06,22400.0,59.4429,59.4699,59.3484,59.4159,22400.0
2008-07-24 12:40:00,88.07,88.08,87.97,88.02,10600.0,59.4226,59.4294,59.3552,59.3889,10600.0
2008-07-24 12:45:00,88.04,88.11,87.99,88.06,13000.0,59.4024,59.4496,59.3687,59.4159,13000.0
2008-07-24 12:50:00,88.06,88.11,88.01,88.05,17500.0,59.4159,59.4496,59.3821,59.4091,17500.0
2008-07-24 12:55:00,88.05,88.1,87.86,87.86,13900.0,59.4091,59.4429,59.2809,59.2809,13900.0
2008-07-24 13:00:00,87.9,87.91,87.72,87.74,23000.0,59.3079,59.3147,59.1865,59.2,23000.0
2008-07-24 13:05:00,87.75,87.75,87.64,87.69,17400.0,59.2067,59.2067,59.1325,59.1662,17400.0
2008-07-24 13:10:00,87.69,87.69,87.61,87.64,22800.0,59.1662,59.1662,59.1123,59.1325,22800.0
2008-07-24 13:15:00,87.65,87.69,87.55,87.55,35700.0,59.1392,59.1662,59.0718,59.0718,35700.0
2008-07-24 13:20:00,87.52,87.65,87.51,87.58,15500.0,59.0515,59.1392,59.0448,59.092,15500.0
2008-07-24 13:25:00,87.6,87.65,87.5,87.56,38000.0,59.1055,59.1392,59.038,59.0785,38000.0
2008-07-24 13:30:00,87.54,87.57,87.35,87.35,21900.0,59.065,59.0853,58.9368,58.9368,21900.0
2008-07-24 13:35:00,87.33,87.39,87.26,87.39,31900.0,58.9233,58.9638,58.8761,58.9638,31900.0
2008-07-24 13:40:00,87.39,87.52,87.32,87.49,17600.0,58.9638,59.0515,58.9166,59.0313,17600.0
2008-07-24 13:45:00,87.47,87.68,87.47,87.68,13700.0,59.0178,59.1595,59.0178,59.1595,13700.0
2008-07-24 13:50:00,87.68,87.75,87.62,87.63,12300.0,59.1595,59.2067,59.119,59.1258,12300.0
2008-07-24 13:55:00,87.63,87.77,87.59,87.61,10800.0,59.1258,59.2202,59.0988,59.1123,10800.0
2008-07-24 14:00:00,87.62,87.62,87.48,87.59,15100.0,59.119,59.119,59.0245,59.0988,15100.0
2008-07-24 14:05:00,87.59,87.59,87.42,87.47,12500.0,59.0988,59.0988,58.9841,59.0178,12500.0
2008-07-24 14:10:00,87.46,87.51,87.3,87.32,23000.0,59.0111,59.0448,58.9031,58.9166,23000.0
2008-07-24 14:15:00,87.31,87.31,87.13,87.18,26200.0,58.9098,58.9098,58.7884,58.8221,26200.0
2008-07-24 14:20:00,87.17,87.19,87.05,87.1,20700.0,58.8154,58.8289,58.7344,58.7682,20700.0
2008-07-24 14:25:00,87.08,87.12,86.97,87.03,25300.0,58.7547,58.7816,58.6804,58.7209,25300.0
2008-07-24 14:30:00,87.01,87.08,86.99,87.06,27100.0,58.7074,58.7547,58.6939,58.7412,27100.0
2008-07-24 14:35:00,87.04,87.19,87.0,87.18,26100.0,58.7277,58.8289,58.7007,58.8221,26100.0
2008-07-24 14:40:00,87.19,87.2,87.1,87.16,14600.0,58.8289,58.8356,58.7682,58.8086,14600.0
2008-07-24 14:45:00,87.18,87.19,87.03,87.03,14200.0,58.8221,58.8289,58.7209,58.7209,14200.0
2008-07-24 14:50:00,87.04,87.04,86.83,86.83,29600.0,58.7277,58.7277,58.586,58.586,29600.0
2008-07-24 14:55:00,86.87,86.87,86.66,86.66,33900.0,58.613,58.613,58.4713,58.4713,33900.0
2008-07-24 15:00:00,86.65,86.88,86.62,86.73,42300.0,58.4645,58.6197,58.4443,58.5185,42300.0
2008-07-24 15:05:00,86.74,86.78,86.61,86.61,32700.0,58.5253,58.5522,58.4375,58.4375,32700.0
2008-07-24 15:10:00,86.59,86.64,86.42,86.56,40400.0,58.424,58.4578,58.3093,58.4038,40400.0
2008-07-24 15:15:00,86.57,86.6,86.41,86.49,27900.0,58.4105,58.4308,58.3026,58.3566,27900.0
2008-07-24 15:20:00,86.49,86.56,86.4,86.47,34100.0,58.3566,58.4038,58.2958,58.3431,34100.0
2008-07-24 15:25:00,86.46,86.62,86.42,86.42,33200.0,58.3363,58.4443,58.3093,58.3093,33200.0
2008-07-24 15:30:00,86.43,86.77,86.4,86.77,56700.0,58.3161,58.5455,58.2958,58.5455,56700.0
2008-07-24 15:35:00,86.74,86.9,86.63,86.9,45700.0,58.5253,58.6332,58.451,58.6332,45700.0
2008-07-24 15:40:00,86.86,87.05,86.66,87.04,121800.0,58.6062,58.7344,58.4713,58.7277,121800.0
2008-07-24 15:45:00,87.01,87.12,87.0,87.01,89500.0,58.7074,58.7816,58.7007,58.7074,89500.0
2008-07-24 15:50:00,87.0,87.15,86.96,87.08,150800.0,58.7007,58.8019,58.6737,58.7547,150800.0
2008-07-24 15:55:00,87.07,87.2,86.85,87.06,153000.0,58.7479,58.8356,58.5995,58.7412,153000.0
2008-07-25 09:30:00,87.86,88.35,87.41,88.29,53100.0,59.2809,59.6116,58.9773,59.5711,53100.0
2008-07-25 09:35:00,88.31,88.59,88.19,88.31,32300.0,59.5846,59.7735,59.5036,59.5846,32300.0
2008-07-25 09:40:00,88.29,88.4,87.85,87.85,33800.0,59.5711,59.6453,59.2742,59.2742,33800.0
2008-07-25 09:45:00,87.85,88.06,87.82,87.97,14900.0,59.2742,59.4159,59.2539,59.3552,14900.0
2008-07-25 09:50:00,88.03,88.1,87.84,88.05,20300.0,59.3956,59.4429,59.2674,59.4091,20300.0
2008-07-25 09:55:00,88.06,88.27,87.91,88.02,35600.0,59.4159,59.5576,59.3147,59.3889,35600.0
2008-07-25 10:00:00,88.04,88.46,88.01,88.22,24800.0,59.4024,59.6858,59.3821,59.5238,24800.0
2008-07-25 10:05:00,88.22,88.28,87.82,87.92,28600.0,59.5238,59.5643,59.2539,59.3214,28600.0
2008-07-25 10:10:00,87.92,88.02,87.67,87.98,31000.0,59.3214,59.3889,59.1527,59.3619,31000.0
2008-07-25 10:15:00,88.0,88.1,87.81,87.89,42000.0,59.3754,59.4429,59.2472,59.3012,42000.0
2008-07-25 10:20:00,87.89,88.15,87.87,88.05,22000.0,59.3012,59.4766,59.2877,59.4091,22000.0
2008-07-25 10:25:00,88.08,88.28,88.06,88.26,24900.0,59.4294,59.5643,59.4159,59.5508,24900.0
2008-07-25 10:30:00,88.25,88.53,88.24,88.5,32000.0,59.5441,59.733,59.5373,59.7128,32000.0
2008-07-25 10:35:00,88.48,88.69,88.46,88.64,35600.0,59.6993,59.841,59.6858,59.8072,35600.0
2008-07-25 10:40:00,88.64,88.7,88.52,88.59,25700.0,59.8072,59.8477,59.7263,59.7735,25700.0
2008-07-25 10:45:00,88.57,88.82,88.57,88.81,15500.0,59.76,59.9287,59.76,59.9219,15500.0
2008-07-25 10:50:00,88.82,88.89,88.73,88.75,31200.0,59.9287,59.9759,59.8679,59.8814,31200.0
2008-07-25 10:55:00,88.72,88.87,88.66,88.78,20300.0,59.8612,59.9624,59.8207,59.9017,20300.0
2008-07-25 11:00:00,88.78,88.81,88.74,88.76,24100.0,59.9017,59.9219,59.8747,59.8882,24100.0
2008-07-25 11:05:00,88.75,88.76,88.59,88.68,19300.0,59.8814,59.8882,59.7735,59.8342,19300.0
2008-07-25 11:10:00,88.68,88.71,88.51,88.56,18900.0,59.8342,59.8545,59.7195,59.7532,18900.0
2008-07-25 11:15:00,88.55,88.74,88.55,88.72,16200.0,59.7465,59.8747,59.7465,59.8612,16200.0
2008-07-25 11:20:00,88.73,88.8,88.54,88.6,23600.0,59.8679,59.9152,59.7397,59.7802,23600.0
2008-07-25 11:25:00,88.59,88.66,88.54,88.6,16200.0,59.7735,59.8207,59.7397,59.7802,16200.0
2008-07-25 11:30:00,88.59,88.74,88.58,88.66,25800.0,59.7735,59.8747,59.7667,59.8207,25800.0
2008-07-25 11:35:00,88.67,88.7,88.59,88.65,16600.0,59.8275,59.8477,59.7735,59.814,16600.0
2008-07-25 11:40:00,88.65,88.77,88.59,88.76,18500.0,59.814,59.8949,59.7735,59.8882,18500.0
2008-07-25 11:45:00,88.76,88.81,88.66,88.71,16300.0,59.8882,59.9219,59.8207,59.8545,16300.0
2008-07-25 11:50:00,88.7,88.84,88.64,88.73,27400.0,59.8477,59.9422,59.8072,59.8679,27400.0
2008-07-25 11:55:00,88.73,88.89,88.69,88.85,21100.0,59.8679,59.9759,59.841,59.9489,21100.0
2008-07-25 12:00:00,88.85,88.95,88.82,88.92,22700.0,59.9489,60.0164,59.9287,59.9961,22700.0
2008-07-25 12:05:00,88.92,88.94,88.77,88.85,24200.0,59.9961,60.0096,59.8949,59.9489,24200.0
2008-07-25 12:10:00,88.85,88.86,88.77,88.83,13800.0,59.9489,59.9557,59.8949,59.9354,13800.0
2008-07-25 12:15:00,88.83,88.88,88.8,88.87,14200.0,59.9354,59.9692,59.9152,59.9624,14200.0
2008-07-25 12:20:00,88.85,88.86,88.68,88.68,16600.0,59.9489,59.9557,59.8342,59.8342,16600.0
2008-07-25 12:25:00,88.67,88.81,88.65,88.78,15000.0,59.8275,59.9219,59.814,59.9017,15000.0
2008-07-25 12:30:00,88.76,88.9,88.76,88.87,10900.0,59.8882,59.9826,59.8882,59.9624,10900.0
2008-07-25 12:35:00,88.9,88.9,88.85,88.87,12600.0,59.9826,59.9826,59.9489,59.9624,12600.0
2008-07-25 12:40:00,88.86,88.87,88.78,88.82,18400.0,59.9557,59.9624,59.9017,59.9287,18400.0
2008-07-25 12:45:00,88.82,88.95,88.82,88.9,25100.0,59.9287,60.0164,59.9287,59.9826,25100.0
2008-07-25 12:50:00,88.9,88.96,88.83,88.86,26000.0,59.9826,60.0231,59.9354,59.9557,26000.0
2008-07-25 12:55:00,88.84,88.93,88.81,88.88,22800.0,59.9422,60.0029,59.9219,59.9692,22800.0
2008-07-25 13:00:00,88.88,88.95,88.86,88.94,13600.0,59.9692,60.0164,59.9557,60.0096,13600.0
2008-07-25 13:05:00,88.95,88.95,88.84,88.88,13800.0,60.0164,60.0164,59.9422,59.9692,13800.0
2008-07-25 13:10:00,88.89,88.96,88.7,88.73,18500.0,59.9759,60.0231,59.8477,59.8679,18500.0
2008-07-25 13:15:00,88.72,88.87,88.68,88.81,22400.0,59.8612,59.9624,59.8342,59.9219,22400.0
2008-07-25 13:20:00,88.81,88.9,88.79,88.83,14200.0,59.9219,59.9826,59.9084,59.9354,14200.0
2008-07-25 13:25:00,88.85,88.85,88.62,88.69,15800.0,59.9489,59.9489,59.7937,59.841,15800.0
2008-07-25 13:30:00,88.67,88.72,88.62,88.66,12200.0,59.8275,59.8612,59.7937,59.8207,12200.0
2008-07-25 13:35:00,88.67,88.79,88.67,88.74,16800.0,59.8275,59.9084,59.8275,59.8747,16800.0
2008-07-25 13:40:00,88.75,88.75,88.59,88.61,18300.0,59.8814,59.8814,59.7735,59.787,18300.0
2008-07-25 13:45:00,88.59,88.66,88.57,88.62,15000.0,59.7735,59.8207,59.76,59.7937,15000.0
2008-07-25 13:50:00,88.63,88.72,88.59,88.65,15300.0,59.8005,59.8612,59.7735,59.814,15300.0
2008-07-25 13:55:00,88.66,88.7,88.62,88.65,16300.0,59.8207,59.8477,59.7937,59.814,16300.0
2008-07-25 14:00:00,88.65,88.87,88.64,88.87,24500.0,59.814,59.9624,59.8072,59.9624,24500.0
2008-07-25 14:05:00,88.8,89.06,88.8,89.01,22100.0,59.9152,60.0906,59.9152,60.0569,22100.0
2008-07-25 14:10:00,89.03,89.08,89.0,89.08,21400.0,60.0704,60.1041,60.0501,60.1041,21400.0
2008-07-25 14:15:00,89.06,89.17,89.05,89.16,34700.0,60.0906,60.1648,60.0839,60.1581,34700.0
2008-07-25 14:20:00,89.16,89.17,88.92,89.02,36100.0,60.1581,60.1648,59.9961,60.0636,36100.0
2008-07-25 14:25:00,89.0,89.11,88.95,89.07,15600.0,60.0501,60.1243,60.0164,60.0974,15600.0
2008-07-25 14:30:00,89.05,89.07,88.95,89.01,13600.0,60.0839,60.0974,60.0164,60.0569,13600.0
2008-07-25 14:35:00,89.02,89.17,89.01,89.1,19900.0,60.0636,60.1648,60.0569,60.1176,19900.0
2008-07-25 14:40:00,89.13,89.22,89.04,89.13,24100.0,60.1378,60.1986,60.0771,60.1378,24100.0
2008-07-25 14:45:00,89.15,89.22,89.11,89.17,21000.0,60.1513,60.1986,60.1243,60.1648,21000.0
2008-07-25 14:50:00,89.19,89.24,89.05,89.24,21200.0,60.1783,60.2121,60.0839,60.2121,21200.0
2008-07-25 14:55:00,89.21,89.33,89.2,89.33,20500.0,60.1918,60.2728,60.1851,60.2728,20500.0
2008-07-25 15:00:00,89.29,89.35,89.12,89.12,29400.0,60.2458,60.2863,60.1311,60.1311,29400.0
2008-07-25 15:05:00,89.11,89.17,89.08,89.12,18900.0,60.1243,60.1648,60.1041,60.1311,18900.0
2008-07-25 15:10:00,89.11,89.17,88.95,88.95,23400.0,60.1243,60.1648,60.0164,60.0164,23400.0
2008-07-25 15:15:00,88.97,89.06,88.95,89.05,21600.0,60.0299,60.0906,60.0164,60.0839,21600.0
2008-07-25 15:20:00,89.05,89.08,88.98,89.02,27500.0,60.0839,60.1041,60.0366,60.0636,27500.0
2008-07-25 15:25:00,89.03,89.13,89.01,89.01,28400.0,60.0704,60.1378,60.0569,60.0569,28400.0
2008-07-25 15:30:00,89.03,89.05,88.86,88.95,39800.0,60.0704,60.0839,59.9557,60.0164,39800.0
2008-07-25 15:35:00,88.97,89.09,88.96,88.97,32800.0,60.0299,60.1108,60.0231,60.0299,32800.0
2008-07-25 15:40:00,88.96,89.08,88.94,89.04,40300.0,60.0231,60.1041,60.0096,60.0771,40300.0
2008-07-25 15:45:00,89.04,89.15,88.94,89.02,54800.0,60.0771,60.1513,60.0096,60.0636,54800.0
2008-07-25 15:50:00,89.05,89.24,89.01,89.08,108900.0,60.0839,60.2121,60.0569,60.1041,108900.0
2008-07-25 15:55:00,89.08,89.13,89.03,89.07,102100.0,60.1041,60.1378,60.0704,60.0974,102100.0
2008-07-28 09:30:00,89.12,89.12,88.5,88.65,26300.0,60.1311,60.1311,59.7128,59.814,26300.0
2008-07-28 09:35:00,88.65,88.66,88.06,88.07,26400.0,59.814,59.8207,59.4159,59.4226,26400.0
2008-07-28 09:40:00,88.09,88.17,87.91,87.98,26100.0,59.4361,59.4901,59.3147,59.3619,26100.0
2008-07-28 09:45:00,87.99,88.29,87.99,88.21,19200.0,59.3687,59.5711,59.3687,59.5171,19200.0
2008-07-28 09:50:00,88.21,88.29,87.99,88.24,16000.0,59.5171,59.5711,59.3687,59.5373,16000.0
2008-07-28 09:55:00,88.22,88.38,88.2,88.38,15800.0,59.5238,59.6318,59.5103,59.6318,15800.0
2008-07-28 10:00:00,88.38,88.47,88.27,88.47,16400.0,59.6318,59.6925,59.5576,59.6925,16400.0
2008-07-28 10:05:00,88.47,88.55,88.32,88.32,12400.0,59.6925,59.7465,59.5913,59.5913,12400.0
2008-07-28 10:10:00,88.32,88.69,88.31,88.67,8700.0,59.5913,59.841,59.5846,59.8275,8700.0
2008-07-28 10:15:00,88.65,88.99,88.65,88.95,18700.0,59.814,60.0434,59.814,60.0164,18700.0
2008-07-28 10:20:00,88.98,89.1,88.98,89.04,22600.0,60.0366,60.1176,60.0366,60.0771,22600.0
2008-07-28 10:25:00,89.05,89.28,89.04,89.28,21700.0,60.0839,60.239,60.0771,60.239,21700.0
2008-07-28 10:30:00,89.31,89.57,89.31,89.49,36400.0,60.2593,60.4347,60.2593,60.3807,36400.0
2008-07-28 10:35:00,89.49,89.57,89.45,89.51,34800.0,60.3807,60.4347,60.3537,60.3942,34800.0
2008-07-28 10:40:00,89.53,89.69,89.47,89.47,21800.0,60.4077,60.5157,60.3672,60.3672,21800.0
2008-07-28 10:45:00,89.47,89.63,89.47,89.61,29800.0,60.3672,60.4752,60.3672,60.4617,29800.0
2008-07-28 10:50:00,89.6,89.61,89.48,89.51,40900.0,60.455,60.4617,60.374,60.3942,40900.0
2008-07-28 10:55:00,89.53,89.53,89.28,89.33,33300.0,60.4077,60.4077,60.239,60.2728,33300.0
2008-07-28 11:00:00,89.3,89.3,89.07,89.1,16100.0,60.2525,60.2525,60.0974,60.1176,16100.0
2008-07-28 11:05:00,89.11,89.18,88.97,89.0,22300.0,60.1243,60.1716,60.0299,60.0501,22300.0
2008-07-28 11:10:00,88.96,89.0,88.92,88.98,30700.0,60.0231,60.0501,59.9961,60.0366,30700.0
2008-07-28 11:15:00,88.95,88.98,88.88,88.89,49200.0,60.0164,60.0366,59.9692,59.9759,49200.0
2008-07-28 11:20:00,88.9,88.95,88.8,88.85,16000.0,59.9826,60.0164,59.9152,59.9489,16000.0
2008-07-28 11:25:00,88.84,88.84,88.67,88.71,21700.0,59.9422,59.9422,59.8275,59.8545,21700.0
2008-07-28 11:30:00,88.7,88.7,88.36,88.38,38400.0,59.8477,59.8477,59.6183,59.6318,38400.0
2008-07-28 11:35:00,88.35,88.43,88.24,88.29,34200.0,59.6116,59.6655,59.5373,59.5711,34200.0
2008-07-28 11:40:00,88.27,88.31,88.2,88.27,31800.0,59.5576,59.5846,59.5103,59.5576,31800.0
2008-07-28 11:45:00,88.3,88.33,88.15,88.2,38800.0,59.5778,59.5981,59.4766,59.5103,38800.0
2008-07-28 11:50:00,88.21,88.26,88.13,88.15,36200.0,59.5171,59.5508,59.4631,59.4766,36200.0
2008-07-28 11:55:00,88.17,88.27,88.14,88.27,17500.0,59.4901,59.5576,59.4699,59.5576,17500.0
2008-07-28 12:00:00,88.27,88.32,88.2,88.29,20400.0,59.5576,59.5913,59.5103,59.5711,20400.0
2008-07-28 12:05:00,88.3,88.33,88.22,88.29,22500.0,59.5778,59.5981,59.5238,59.5711,22500.0
2008-07-28 12:10:00,88.29,88.3,88.25,88.26,14900.0,59.5711,59.5778,59.5441,59.5508,14900.0
2008-07-28 12:15:00,88.27,88.51,88.27,88.46,23100.0,59.5576,59.7195,59.5576,59.6858,23100.0
2008-07-28 12:20:00,88.46,88.57,88.46,88.53,15100.0,59.6858,59.76,59.6858,59.733,15100.0
2008-07-28 12:25:00,88.53,88.63,88.52,88.63,12000.0,59.733,59.8005,59.7263,59.8005,12000.0
2008-07-28 12:30:00,88.63,88.79,88.6,88.6,24000.0,59.8005,59.9084,59.7802,59.7802,24000.0
2008-07-28 12:35:00,88.59,88.66,88.54,88.63,15700.0,59.7735,59.8207,59.7397,59.8005,15700.0
2008-07-28 12:40:00,88.64,88.66,88.31,88.32,26800.0,59.8072,59.8207,59.5846,59.5913,26800.0
2008-07-28 12:45:00,88.34,88.34,88.2,88.22,15200.0,59.6048,59.6048,59.5103,59.5238,15200.0
2008-07-28 12:50:00,88.23,88.27,88.12,88.15,19700.0,59.5306,59.5576,59.4564,59.4766,19700.0
2008-07-28 12:55:00,88.15,88.15,88.01,88.14,28300.0,59.4766,59.4766,59.3821,59.4699,28300.0
2008-07-28 13:00:00,88.14,88.31,88.08,88.31,16800.0,59.4699,59.5846,59.4294,59.5846,16800.0
2008-07-28 13:05:00,88.31,88.36,88.25,88.26,21100.0,59.5846,59.6183,59.5441,59.5508,21100.0
2008-07-28 13:10:00,88.26,88.39,88.26,88.34,18700.0,59.5508,59.6385,59.5508,59.6048,18700.0
2008-07-28 13:15:00,88.33,88.33,88.27,88.27,14100.0,59.5981,59.5981,59.5576,59.5576,14100.0
2008-07-28 13:20:00,88.27,88.28,88.18,88.25,10600.0,59.5576,59.5643,59.4968,59.5441,10600.0
2008-07-28 13:25:00,88.25,88.26,88.16,88.23,11500.0,59.5441,59.5508,59.4834,59.5306,11500.0
2008-07-28 13:30:00,88.23,88.32,88.15,88.21,12100.0,59.5306,59.5913,59.4766,59.5171,12100.0
2008-07-28 13:35:00,88.21,88.25,88.07,88.24,15200.0,59.5171,59.5441,59.4226,59.5373,15200.0
2008-07-28 13:40:00,88.24,88.28,88.12,88.28,19100.0,59.5373,59.5643,59.4564,59.5643,19100.0
2008-07-28 13:45:00,88.28,88.32,88.17,88.18,32400.0,59.5643,59.5913,59.4901,59.4968,32400.0
2008-07-28 13:50:00,88.19,88.36,88.18,88.22,19300.0,59.5036,59.6183,59.4968,59.5238,19300.0
2008-07-28 13:55:00,88.22,88.27,88.14,88.14,13600.0,59.5238,59.5576,59.4699,59.4699,13600.0
2008-07-28 14:00:00,88.18,88.19,88.12,88.12,12200.0,59.4968,59.5036,59.4564,59.4564,12200.0
2008-07-28 14:05:00,88.13,88.15,88.02,88.03,17800.0,59.4631,59.4766,59.3889,59.3956,17800.0
2008-07-28 14:10:00,88.03,88.08,87.98,88.03,20100.0,59.3956,59.4294,59.3619,59.3956,20100.0
2008-07-28 14:15:00,88.02,88.07,87.94,87.97,22400.0,59.3889,59.4226,59.3349,59.3552,22400.0
2008-07-28 14:20:00,87.97,88.08,87.95,88.08,26900.0,59.3552,59.4294,59.3417,59.4294,26900.0
2008-07-28 14:25:00,88.08,88.08,87.98,88.03,16800.0,59.4294,59.4294,59.3619,59.3956,16800.0
2008-07-28 14:30:00,88.03,88.36,88.01,88.34,39600.0,59.3956,59.6183,59.3821,59.6048,39600.0
2008-07-28 14:35:00,88.34,88.55,88.27,88.54,31100.0,59.6048,59.7465,59.5576,59.7397,31100.0
2008-07-28 14:40:00,88.54,88.58,88.39,88.42,33800.0,59.7397,59.7667,59.6385,59.6588,33800.0
2008-07-28 14:45:00,88.42,88.42,88.19,88.22,23800.0,59.6588,59.6588,59.5036,59.5238,23800.0
2008-07-28 14:50:00,88.22,88.24,88.1,88.12,24800.0,59.5238,59.5373,59.4429,59.4564,24800.0
2008-07-28 14:55:00,88.12,88.12,87.96,88.03,21000.0,59.4564,59.4564,59.3484,59.3956,21000.0
2008-07-28 15:00:00,88.06,88.2,87.98,88.11,22900.0,59.4159,59.5103,59.3619,59.4496,22900.0
2008-07-28 15:05:00,88.12,88.21,88.11,88.18,38900.0,59.4564,59.5171,59.4496,59.4968,38900.0
2008-07-28 15:10:00,88.18,88.21,88.09,88.1,28100.0,59.4968,59.5171,59.4361,59.4429,28100.0
2008-07-28 15:15:00,88.1,88.13,87.96,87.98,37700.0,59.4429,59.4631,59.3484,59.3619,37700.0
2008-07-28 15:20:00,87.98,88.05,87.86,88.01,54000.0,59.3619,59.4091,59.2809,59.3821,54000.0
2008-07-28 15:25:00,88.01,88.01,87.9,87.98,21800.0,59.3821,59.3821,59.3079,59.3619,21800.0
2008-07-28 15:30:00,87.99,88.19,87.99,88.12,30700.0,59.3687,59.5036,59.3687,59.4564,30700.0
2008-07-28 15:35:00,88.12,88.28,88.0,88.1,45700.0,59.4564,59.5643,59.3754,59.4429,45700.0
2008-07-28 15:40:00,88.1,88.12,87.98,88.02,62300.0,59.4429,59.4564,59.3619,59.3889,62300.0
2008-07-28 15:45:00,88.04,88.05,87.89,87.9,65700.0,59.4024,59.4091,59.3012,59.3079,65700.0
2008-07-28 15:50:00,87.9,87.95,87.81,87.93,59000.0,59.3079,59.3417,59.2472,59.3282,59000.0
2008-07-28 15:55:00,87.93,87.98,87.83,87.88,133700.0,59.3282,59.3619,59.2607,59.2944,133700.0
2008-07-29 09:30:00,87.9,88.71,87.6,88.5,30400.0,59.3079,59.8545,59.1055,59.7128,30400.0
2008-07-29 09:35:00,88.38,88.69,88.23,88.44,16600.0,59.6318,59.841,59.5306,59.6723,16600.0
2008-07-29 09:40:00,88.58,89.29,88.58,89.27,23800.0,59.7667,60.2458,59.7667,60.2323,23800.0
2008-07-29 09:45:00,89.24,89.51,89.18,89.36,26900.0,60.2121,60.3942,60.1716,60.293,26900.0
2008-07-29 09:50:00,89.36,89.48,89.32,89.41,20100.0,60.293,60.374,60.266,60.3268,20100.0
2008-07-29 09:55:00,89.38,89.68,89.35,89.64,36000.0,60.3065,60.5089,60.2863,60.4819,36000.0
2008-07-29 10:00:00,89.65,89.81,89.13,89.59,39900.0,60.4887,60.5966,60.1378,60.4482,39900.0
2008-07-29 10:05:00,89.56,89.59,89.19,89.22,33000.0,60.428,60.4482,60.1783,60.1986,33000.0
2008-07-29 10:10:00,89.21,89.29,89.12,89.25,19900.0,60.1918,60.2458,60.1311,60.2188,19900.0
2008-07-29 10:15:00,89.26,89.38,89.15,89.17,27800.0,60.2255,60.3065,60.1513,60.1648,27800.0
2008-07-29 10:20:00,89.19,89.33,89.11,89.28,16600.0,60.1783,60.2728,60.1243,60.239,16600.0
2008-07-29 10:25:00,89.27,89.3,89.02,89.03,18800.0,60.2323,60.2525,60.0636,60.0704,18800.0
2008-07-29 10:30:00,89.06,89.21,89.0,89.13,15600.0,60.0906,60.1918,60.0501,60.1378,15600.0
2008-07-29 10:35:00,89.13,89.3,89.1,89.25,18300.0,60.1378,60.2525,60.1176,60.2188,18300.0
2008-07-29 10:40:00,89.25,89.29,89.06,89.1,21400.0,60.2188,60.2458,60.0906,60.1176,21400.0
2008-07-29 10:45:00,89.11,89.37,89.11,89.31,30400.0,60.1243,60.2998,60.1243,60.2593,30400.0
2008-07-29 10:50:00,89.31,89.6,89.27,89.6,29600.0,60.2593,60.455,60.2323,60.455,29600.0
2008-07-29 10:55:00,89.6,89.64,89.4,89.48,59600.0,60.455,60.4819,60.32,60.374,59600.0
2008-07-29 11:00:00,89.48,89.48,89.33,89.46,18500.0,60.374,60.374,60.2728,60.3605,18500.0
2008-07-29 11:05:00,89.46,89.46,89.31,89.31,21000.0,60.3605,60.3605,60.2593,60.2593,21000.0
2008-07-29 11:10:00,89.33,89.41,89.28,89.36,19400.0,60.2728,60.3268,60.239,60.293,19400.0
2008-07-29 11:15:00,89.33,89.49,89.19,89.4,42700.0,60.2728,60.3807,60.1783,60.32,42700.0
2008-07-29 11:20:00,89.42,89.49,89.39,89.49,17300.0,60.3335,60.3807,60.3133,60.3807,17300.0
2008-07-29 11:25:00,89.46,89.62,89.46,89.56,17100.0,60.3605,60.4684,60.3605,60.428,17100.0
2008-07-29 11:30:00,89.53,89.73,89.48,89.72,22500.0,60.4077,60.5427,60.374,60.5359,22500.0
2008-07-29 11:35:00,89.7,89.79,89.66,89.78,16400.0,60.5224,60.5831,60.4954,60.5764,16400.0
2008-07-29 11:40:00,89.78,89.91,89.76,89.9,15900.0,60.5764,60.6641,60.5629,60.6574,15900.0
2008-07-29 11:45:00,89.9,89.94,89.87,89.9,13500.0,60.6574,60.6844,60.6371,60.6574,13500.0
2008-07-29 11:50:00,89.91,89.93,89.83,89.9,17600.0,60.6641,60.6776,60.6101,60.6574,17600.0
2008-07-29 11:55:00,89.9,89.93,89.83,89.88,15200.0,60.6574,60.6776,60.6101,60.6439,15200.0
2008-07-29 12:00:00,89.9,89.98,89.85,89.94,25800.0,60.6574,60.7113,60.6236,60.6844,25800.0
2008-07-29 12:05:00,89.92,90.0,89.89,89.98,32500.0,60.6709,60.7248,60.6506,60.7113,32500.0
2008-07-29 12:10:00,89.98,90.25,89.94,90.22,55100.0,60.7113,60.8935,60.6844,60.8733,55100.0
2008-07-29 12:15:00,90.2,90.24,90.08,90.12,31400.0,60.8598,60.8868,60.7788,60.8058,31400.0
2008-07-29 12:20:00,90.09,90.16,90.04,90.1,28100.0,60.7856,60.8328,60.7518,60.7923,28100.0
2008-07-29 12:25:00,90.12,90.22,90.1,90.22,21100.0,60.8058,60.8733,60.7923,60.8733,21100.0
2008-07-29 12:30:00,90.22,90.25,90.16,90.17,22500.0,60.8733,60.8935,60.8328,60.8395,22500.0
2008-07-29 12:35:00,90.16,90.18,90.06,90.1,20300.0,60.8328,60.8463,60.7653,60.7923,20300.0
2008-07-29 12:40:00,90.07,90.1,89.99,90.05,16200.0,60.7721,60.7923,60.7181,60.7586,16200.0
2008-07-29 12:45:00,90.05,90.13,90.0,90.07,20400.0,60.7586,60.8126,60.7248,60.7721,20400.0
2008-07-29 12:50:00,90.05,90.15,90.01,90.15,21000.0,60.7586,60.826,60.7316,60.826,21000.0
2008-07-29 12:55:00,90.14,90.21,90.11,90.16,19700.0,60.8193,60.8665,60.7991,60.8328,19700.0
2008-07-29 13:00:00,90.15,90.16,90.09,90.13,25200.0,60.826,60.8328,60.7856,60.8126,25200.0
2008-07-29 13:05:00,90.13,90.13,89.93,89.96,12700.0,60.8126,60.8126,60.6776,60.6979,12700.0
2008-07-29 13:10:00,89.93,89.97,89.85,89.87,17100.0,60.6776,60.7046,60.6236,60.6371,17100.0
2008-07-29 13:15:00,89.9,90.0,89.86,89.99,13100.0,60.6574,60.7248,60.6304,60.7181,13100.0
2008-07-29 13:20:00,90.0,90.02,89.9,89.97,14000.0,60.7248,60.7383,60.6574,60.7046,14000.0
2008-07-29 13:25:00,90.0,90.06,89.93,90.06,24700.0,60.7248,60.7653,60.6776,60.7653,24700.0
2008-07-29 13:30:00,90.06,90.07,89.96,90.05,23400.0,60.7653,60.7721,60.6979,60.7586,23400.0
2008-07-29 13:35:00,90.07,90.16,90.01,90.11,22000.0,60.7721,60.8328,60.7316,60.7991,22000.0
2008-07-29 13:40:00,90.1,90.3,90.09,90.3,19500.0,60.7923,60.9273,60.7856,60.9273,19500.0
2008-07-29 13:45:00,90.28,90.33,90.23,90.24,28000.0,60.9138,60.9475,60.88,60.8868,28000.0
2008-07-29 13:50:00,90.22,90.36,90.22,90.32,31600.0,60.8733,60.9677,60.8733,60.9408,31600.0
2008-07-29 13:55:00,90.34,90.41,90.29,90.37,28800.0,60.9542,61.0015,60.9205,60.9745,28800.0
2008-07-29 14:00:00,90.37,90.38,90.25,90.32,28000.0,60.9745,60.9812,60.8935,60.9408,28000.0
2008-07-29 14:05:00,90.35,90.35,90.18,90.25,32400.0,60.961,60.961,60.8463,60.8935,32400.0
2008-07-29 14:10:00,90.25,90.25,90.15,90.21,34900.0,60.8935,60.8935,60.826,60.8665,34900.0
2008-07-29 14:15:00,90.23,90.35,90.17,90.3,27600.0,60.88,60.961,60.8395,60.9273,27600.0
2008-07-29 14:20:00,90.31,90.45,90.21,90.43,38700.0,60.934,61.0285,60.8665,61.015,38700.0
2008-07-29 14:25:00,90.42,90.51,90.39,90.42,37100.0,61.0082,61.0689,60.988,61.0082,37100.0
2008-07-29 14:30:00,90.45,90.5,90.27,90.27,26800.0,61.0285,61.0622,60.907,60.907,26800.0
2008-07-29 14:35:00,90.28,90.29,90.2,90.24,21300.0,60.9138,60.9205,60.8598,60.8868,21300.0
2008-07-29 14:40:00,90.22,90.23,89.96,90.0,30500.0,60.8733,60.88,60.6979,60.7248,30500.0
2008-07-29 14:45:00,90.02,90.08,89.96,89.97,36200.0,60.7383,60.7788,60.6979,60.7046,36200.0
2008-07-29 14:50:00,89.99,90.13,89.95,90.08,50400.0,60.7181,60.8126,60.6911,60.7788,50400.0
2008-07-29 14:55:00,90.09,90.09,89.95,90.05,62700.0,60.7856,60.7856,60.6911,60.7586,62700.0
2008-07-29 15:00:00,90.04,90.08,89.96,89.99,55200.0,60.7518,60.7788,60.6979,60.7181,55200.0
2008-07-29 15:05:00,90.0,90.0,89.83,89.83,49500.0,60.7248,60.7248,60.6101,60.6101,49500.0
2008-07-29 15:10:00,89.84,89.95,89.73,89.91,42300.0,60.6169,60.6911,60.5427,60.6641,42300.0
2008-07-29 15:15:00,89.91,89.95,89.79,89.82,41100.0,60.6641,60.6911,60.5831,60.6034,41100.0
2008-07-29 15:20:00,89.81,90.0,89.8,89.96,38900.0,60.5966,60.7248,60.5899,60.6979,38900.0
2008-07-29 15:25:00,89.95,90.0,89.88,89.93,40800.0,60.6911,60.7248,60.6439,60.6776,40800.0
2008-07-29 15:30:00,89.92,89.94,89.82,89.92,38200.0,60.6709,60.6844,60.6034,60.6709,38200.0
2008-07-29 15:35:00,89.89,89.92,89.82,89.85,38300.0,60.6506,60.6709,60.6034,60.6236,38300.0
2008-07-29 15:40:00,89.87,90.01,89.83,89.93,80800.0,60.6371,60.7316,60.6101,60.6776,80800.0
2008-07-29 15:45:00,89.92,90.02,89.91,89.97,62900.0,60.6709,60.7383,60.6641,60.7046,62900.0
2008-07-29 15:50:00,89.97,90.0,89.94,89.99,87500.0,60.7046,60.7248,60.6844,60.7181,87500.0
2008-07-29 15:55:00,89.98,90.0,89.94,89.96,117800.0,60.7113,60.7248,60.6844,60.6979,117800.0
2008-07-30 09:30:00,90.22,90.22,89.5,90.06,62200.0,60.8733,60.8733,60.3875,60.7653,62200.0
2008-07-30 09:35:00,90.06,90.3,89.82,89.89,63600.0,60.7653,60.9273,60.6034,60.6506,63600.0
2008-07-30 09:40:00,89.89,90.0,89.77,89.99,23600.0,60.6506,60.7248,60.5697,60.7181,23600.0
2008-07-30 09:45:00,89.99,90.03,89.95,89.98,72300.0,60.7181,60.7451,60.6911,60.7113,72300.0
2008-07-30 09:50:00,89.99,90.02,89.72,89.74,54600.0,60.7181,60.7383,60.5359,60.5494,54600.0
2008-07-30 09:55:00,89.75,89.77,89.6,89.63,54000.0,60.5562,60.5697,60.455,60.4752,54000.0
2008-07-30 10:00:00,89.65,89.73,89.54,89.7,46700.0,60.4887,60.5427,60.4145,60.5224,46700.0
2008-07-30 10:05:00,89.69,90.06,89.69,89.98,23000.0,60.5157,60.7653,60.5157,60.7113,23000.0
2008-07-30 10:10:00,89.96,90.07,89.92,90.06,40500.0,60.6979,60.7721,60.6709,60.7653,40500.0
2008-07-30 10:15:00,90.08,90.08,89.91,89.96,43100.0,60.7788,60.7788,60.6641,60.6979,43100.0
2008-07-30 10:20:00,89.98,90.03,89.87,89.99,30300.0,60.7113,60.7451,60.6371,60.7181,30300.0
2008-07-30 10:25:00,90.0,90.07,89.82,89.87,17200.0,60.7248,60.7721,60.6034,60.6371,17200.0
2008-07-30 10:30:00,89.94,90.03,89.92,89.97,30900.0,60.6844,60.7451,60.6709,60.7046,30900.0
2008-07-30 10:35:00,89.96,90.09,89.74,89.78,41000.0,60.6979,60.7856,60.5494,60.5764,41000.0
2008-07-30 10:40:00,89.74,89.77,89.47,89.6,59100.0,60.5494,60.5697,60.3672,60.455,59100.0
2008-07-30 10:45:00,89.61,89.96,89.59,89.71,43100.0,60.4617,60.6979,60.4482,60.5292,43100.0
2008-07-30 10:50:00,89.67,89.84,89.38,89.45,27400.0,60.5022,60.6169,60.3065,60.3537,27400.0
2008-07-30 10:55:00,89.45,89.58,89.36,89.47,26300.0,60.3537,60.4415,60.293,60.3672,26300.0
2008-07-30 11:00:00,89.43,89.64,89.34,89.59,22300.0,60.3402,60.4819,60.2795,60.4482,22300.0
2008-07-30 11:05:00,89.59,89.6,89.43,89.53,19900.0,60.4482,60.455,60.3402,60.4077,19900.0
2008-07-30 11:10:00,89.53,89.65,89.44,89.57,25800.0,60.4077,60.4887,60.347,60.4347,25800.0
2008-07-30 11:15:00,89.59,89.65,89.32,89.35,27600.0,60.4482,60.4887,60.266,60.2863,27600.0
2008-07-30 11:20:00,89.34,89.35,89.17,89.3,28700.0,60.2795,60.2863,60.1648,60.2525,28700.0
2008-07-30 11:25:00,89.3,89.57,89.26,89.54,31800.0,60.2525,60.4347,60.2255,60.4145,31800.0
2008-07-30 11:30:00,89.5,89.72,89.5,89.68,21400.0,60.3875,60.5359,60.3875,60.5089,21400.0
2008-07-30 11:35:00,89.69,89.78,89.64,89.73,19800.0,60.5157,60.5764,60.4819,60.5427,19800.0
2008-07-30 11:40:00,89.74,89.8,89.64,89.75,13700.0,60.5494,60.5899,60.4819,60.5562,13700.0
2008-07-30 11:45:00,89.73,89.86,89.72,89.78,12900.0,60.5427,60.6304,60.5359,60.5764,12900.0
2008-07-30 11:50:00,89.78,89.78,89.66,89.66,10000.0,60.5764,60.5764,60.4954,60.4954,10000.0
2008-07-30 11:55:00,89.67,89.83,89.63,89.63,15800.0,60.5022,60.6101,60.4752,60.4752,15800.0
2008-07-30 12:00:00,89.63,89.7,89.58,89.58,16800.0,60.4752,60.5224,60.4415,60.4415,16800.0
2008-07-30 12:05:00,89.58,89.63,89.53,89.6,17600.0,60.4415,60.4752,60.4077,60.455,17600.0
2008-07-30 12:10:00,89.58,89.64,89.54,89.58,8100.0,60.4415,60.4819,60.4145,60.4415,8100.0
2008-07-30 12:15:00,89.61,89.61,89.37,89.43,32100.0,60.4617,60.4617,60.2998,60.3402,32100.0
2008-07-30 12:20:00,89.43,89.48,89.37,89.45,13900.0,60.3402,60.374,60.2998,60.3537,13900.0
2008-07-30 12:25:00,89.42,89.52,89.25,89.51,12700.0,60.3335,60.401,60.2188,60.3942,12700.0
2008-07-30 12:30:00,89.51,89.52,89.38,89.5,9400.0,60.3942,60.401,60.3065,60.3875,9400.0
2008-07-30 12:35:00,89.49,89.53,89.42,89.43,17300.0,60.3807,60.4077,60.3335,60.3402,17300.0
2008-07-30 12:40:00,89.43,89.48,89.42,89.44,17300.0,60.3402,60.374,60.3335,60.347,17300.0
2008-07-30 12:45:00,89.44,89.45,89.13,89.2,37700.0,60.347,60.3537,60.1378,60.1851,37700.0
2008-07-30 12:50:00,89.18,89.31,89.12,89.31,30900.0,60.1716,60.2593,60.1311,60.2593,30900.0
2008-07-30 12:55:00,89.28,89.4,89.23,89.35,6800.0,60.239,60.32,60.2053,60.2863,6800.0
2008-07-30 13:00:00,89.35,89.41,89.17,89.17,11400.0,60.2863,60.3268,60.1648,60.1648,11400.0
2008-07-30 13:05:00,89.16,89.19,89.11,89.19,17600.0,60.1581,60.1783,60.1243,60.1783,17600.0
2008-07-30 13:10:00,89.17,89.17,88.95,88.98,26400.0,60.1648,60.1648,60.0164,60.0366,26400.0
2008-07-30 13:15:00,88.99,89.26,88.95,89.26,21800.0,60.0434,60.2255,60.0164,60.2255,21800.0
2008-07-30 13:20:00,89.26,89.44,89.22,89.39,20800.0,60.2255,60.347,60.1986,60.3133,20800.0
2008-07-30 13:25:00,89.39,89.48,89.38,89.47,14300.0,60.3133,60.374,60.3065,60.3672,14300.0
2008-07-30 13:30:00,89.48,89.52,89.43,89.47,14800.0,60.374,60.401,60.3402,60.3672,14800.0
2008-07-30 13:35:00,89.47,89.62,89.39,89.45,19300.0,60.3672,60.4684,60.3133,60.3537,19300.0
2008-07-30 13:40:00,89.45,89.46,89.4,89.44,34800.0,60.3537,60.3605,60.32,60.347,34800.0
2008-07-30 13:45:00,89.44,89.44,89.29,89.35,16000.0,60.347,60.347,60.2458,60.2863,16000.0
2008-07-30 13:50:00,89.33,89.33,89.17,89.18,16700.0,60.2728,60.2728,60.1648,60.1716,16700.0
2008-07-30 13:55:00,89.16,89.24,89.07,89.24,22200.0,60.1581,60.2121,60.0974,60.2121,22200.0
2008-07-30 14:00:00,89.22,89.33,89.17,89.32,18600.0,60.1986,60.2728,60.1648,60.266,18600.0
2008-07-30 14:05:00,89.32,89.33,89.05,89.08,23400.0,60.266,60.2728,60.0839,60.1041,23400.0
2008-07-30 14:10:00,89.07,89.07,88.8,88.86,32000.0,60.0974,60.0974,59.9152,59.9557,32000.0
2008-07-30 14:15:00,88.86,88.98,88.71,88.78,42400.0,59.9557,60.0366,59.8545,59.9017,42400.0
2008-07-30 14:20:00,88.8,88.92,88.8,88.9,29700.0,59.9152,59.9961,59.9152,59.9826,29700.0
2008-07-30 14:25:00,88.88,89.18,88.88,89.15,29900.0,59.9692,60.1716,59.9692,60.1513,29900.0
2008-07-30 14:30:00,89.13,89.44,89.12,89.36,54700.0,60.1378,60.347,60.1311,60.293,54700.0
2008-07-30 14:35:00,89.36,89.44,89.32,89.38,36400.0,60.293,60.347,60.266,60.3065,36400.0
2008-07-30 14:40:00,89.38,89.44,89.37,89.39,22000.0,60.3065,60.347,60.2998,60.3133,22000.0
2008-07-30 14:45:00,89.4,89.45,89.35,89.36,19100.0,60.32,60.3537,60.2863,60.293,19100.0
2008-07-30 14:50:00,89.39,89.48,89.31,89.36,24600.0,60.3133,60.374,60.2593,60.293,24600.0
2008-07-30 14:55:00,89.36,89.5,89.35,89.46,25100.0,60.293,60.3875,60.2863,60.3605,25100.0
2008-07-30 15:00:00,89.51,89.56,89.22,89.28,36600.0,60.3942,60.428,60.1986,60.239,36600.0
2008-07-30 15:05:00,89.29,89.33,89.12,89.19,25300.0,60.2458,60.2728,60.1311,60.1783,25300.0
2008-07-30 15:10:00,89.2,89.39,89.19,89.36,30700.0,60.1851,60.3133,60.1783,60.293,30700.0
2008-07-30 15:15:00,89.34,89.45,89.3,89.38,23200.0,60.2795,60.3537,60.2525,60.3065,23200.0
2008-07-30 15:20:00,89.36,89.67,89.36,89.55,29500.0,60.293,60.5022,60.293,60.4212,29500.0
2008-07-30 15:25:00,89.55,89.78,89.55,89.78,18400.0,60.4212,60.5764,60.4212,60.5764,18400.0
2008-07-30 15:30:00,89.78,89.99,89.74,89.81,51900.0,60.5764,60.7181,60.5494,60.5966,51900.0
2008-07-30 15:35:00,89.81,89.87,89.64,89.67,97400.0,60.5966,60.6371,60.4819,60.5022,97400.0
2008-07-30 15:40:00,89.67,89.78,89.56,89.78,61800.0,60.5022,60.5764,60.428,60.5764,61800.0
2008-07-30 15:45:00,89.78,89.96,89.78,89.96,46600.0,60.5764,60.6979,60.5764,60.6979,46600.0
2008-07-30 15:50:00,89.95,89.99,89.82,89.89,50700.0,60.6911,60.7181,60.6034,60.6506,50700.0
2008-07-30 15:55:00,89.89,90.0,89.88,89.97,82600.0,60.6506,60.7248,60.6439,60.7046,82600.0
2008-07-31 09:30:00,89.5,90.19,89.49,90.19,36100.0,60.3875,60.853,60.3807,60.853,36100.0
2008-07-31 09:35:00,90.16,90.37,90.05,90.3,21800.0,60.8328,60.9745,60.7586,60.9273,21800.0
2008-07-31 09:40:00,90.32,90.33,89.97,90.07,24000.0,60.9408,60.9475,60.7046,60.7721,24000.0
2008-07-31 09:45:00,90.07,90.44,90.07,90.4,16200.0,60.7721,61.0217,60.7721,60.9947,16200.0
2008-07-31 09:50:00,90.44,91.2,90.3,91.18,68400.0,61.0217,61.5345,60.9273,61.521,68400.0
2008-07-31 09:55:00,91.17,91.28,91.11,91.25,33700.0,61.5143,61.5885,61.4738,61.5682,33700.0
2008-07-31 10:00:00,91.25,91.41,91.24,91.36,36300.0,61.5682,61.6762,61.5615,61.6425,36300.0
2008-07-31 10:05:00,91.35,91.6,91.31,91.39,49200.0,61.6357,61.8044,61.6087,61.6627,49200.0
2008-07-31 10:10:00,91.38,91.38,91.12,91.31,31600.0,61.656,61.656,61.4805,61.6087,31600.0
2008-07-31 10:15:00,91.34,91.45,91.27,91.32,23700.0,61.629,61.7032,61.5817,61.6155,23700.0
2008-07-31 10:20:00,91.29,91.66,91.28,91.43,27200.0,61.5952,61.8449,61.5885,61.6897,27200.0
2008-07-31 10:25:00,91.42,91.73,91.38,91.64,28500.0,61.6829,61.8921,61.656,61.8314,28500.0
2008-07-31 10:30:00,91.66,91.73,91.63,91.63,21700.0,61.8449,61.8921,61.8246,61.8246,21700.0
2008-07-31 10:35:00,91.58,91.58,91.12,91.15,35400.0,61.7909,61.7909,61.4805,61.5008,35400.0
2008-07-31 10:40:00,91.17,91.22,91.05,91.15,27000.0,61.5143,61.548,61.4333,61.5008,27000.0
2008-07-31 10:45:00,91.15,91.35,91.13,91.25,14200.0,61.5008,61.6357,61.4873,61.5682,14200.0
2008-07-31 10:50:00,91.25,91.38,91.25,91.36,15700.0,61.5682,61.656,61.5682,61.6425,15700.0
2008-07-31 10:55:00,91.36,91.42,91.3,91.38,19100.0,61.6425,61.6829,61.602,61.656,19100.0
2008-07-31 11:00:00,91.38,91.4,91.14,91.16,11800.0,61.656,61.6694,61.494,61.5075,11800.0
2008-07-31 11:05:00,91.2,91.31,91.04,91.3,13700.0,61.5345,61.6087,61.4265,61.602,13700.0
2008-07-31 11:10:00,91.3,91.41,91.27,91.41,8400.0,61.602,61.6762,61.5817,61.6762,8400.0
2008-07-31 11:15:00,91.4,91.51,91.38,91.47,17100.0,61.6694,61.7437,61.656,61.7167,17100.0
2008-07-31 11:20:00,91.47,91.47,91.29,91.45,22200.0,61.7167,61.7167,61.5952,61.7032,22200.0
2008-07-31 11:25:00,91.47,91.47,91.22,91.24,13000.0,61.7167,61.7167,61.548,61.5615,13000.0
2008-07-31 11:30:00,91.23,91.29,91.03,91.07,21300.0,61.5547,61.5952,61.4198,61.4468,21300.0
2008-07-31 11:35:00,91.07,91.22,91.07,91.15,19000.0,61.4468,61.548,61.4468,61.5008,19000.0
2008-07-31 11:40:00,91.14,91.25,91.02,91.1,31700.0,61.494,61.5682,61.4131,61.467,31700.0
2008-07-31 11:45:00,91.08,91.09,90.89,90.9,16100.0,61.4535,61.4603,61.3253,61.3321,16100.0
2008-07-31 11:50:00,90.86,90.94,90.76,90.87,15400.0,61.3051,61.3591,61.2376,61.3118,15400.0
2008-07-31 11:55:00,90.84,90.95,90.76,90.76,24800.0,61.2916,61.3658,61.2376,61.2376,24800.0
2008-07-31 12:00:00,90.76,90.88,90.76,90.77,16500.0,61.2376,61.3186,61.2376,61.2444,16500.0
2008-07-31 12:05:00,90.77,90.81,90.71,90.72,15300.0,61.2444,61.2714,61.2039,61.2106,15300.0
2008-07-31 12:10:00,90.72,90.77,90.71,90.77,13600.0,61.2106,61.2444,61.2039,61.2444,13600.0
2008-07-31 12:15:00,90.77,90.8,90.67,90.74,19200.0,61.2444,61.2646,61.1769,61.2241,19200.0
2008-07-31 12:20:00,90.75,90.76,90.65,90.68,38900.0,61.2309,61.2376,61.1634,61.1837,38900.0
2008-07-31 12:25:00,90.71,90.74,90.52,90.54,16000.0,61.2039,61.2241,61.0757,61.0892,16000.0
2008-07-31 12:30:00,90.53,90.66,90.45,90.66,16700.0,61.0824,61.1702,61.0285,61.1702,16700.0
2008-07-31 12:35:00,90.66,90.71,90.49,90.49,11700.0,61.1702,61.2039,61.0555,61.0555,11700.0
2008-07-31 12:40:00,90.49,90.55,90.36,90.52,23800.0,61.0555,61.0959,60.9677,61.0757,23800.0
2008-07-31 12:45:00,90.52,90.55,90.46,90.48,16000.0,61.0757,61.0959,61.0352,61.0487,16000.0
2008-07-31 12:50:00,90.48,90.54,90.44,90.53,42900.0,61.0487,61.0892,61.0217,61.0824,42900.0
2008-07-31 12:55:00,90.49,90.51,90.4,90.4,22300.0,61.0555,61.0689,60.9947,60.9947,22300.0
2008-07-31 13:00:00,90.43,90.43,90.2,90.22,26900.0,61.015,61.015,60.8598,60.8733,26900.0
2008-07-31 13:05:00,90.23,90.36,90.22,90.35,58400.0,60.88,60.9677,60.8733,60.961,58400.0
2008-07-31 13:10:00,90.36,90.42,90.3,90.42,20400.0,60.9677,61.0082,60.9273,61.0082,20400.0
2008-07-31 13:15:00,90.42,90.47,90.33,90.36,14000.0,61.0082,61.042,60.9475,60.9677,14000.0
2008-07-31 13:20:00,90.38,90.42,90.25,90.42,19300.0,60.9812,61.0082,60.8935,61.0082,19300.0
2008-07-31 13:25:00,90.42,90.47,90.38,90.4,14900.0,61.0082,61.042,60.9812,60.9947,14900.0
2008-07-31 13:30:00,90.38,90.57,90.38,90.57,20600.0,60.9812,61.1094,60.9812,61.1094,20600.0
2008-07-31 13:35:00,90.57,90.6,90.39,90.47,16700.0,61.1094,61.1297,60.988,61.042,16700.0
2008-07-31 13:40:00,90.5,90.64,90.5,90.52,24000.0,61.0622,61.1567,61.0622,61.0757,24000.0
2008-07-31 13:45:00,90.49,90.52,90.28,90.32,16600.0,61.0555,61.0757,60.9138,60.9408,16600.0
2008-07-31 13:50:00,90.3,90.32,90.19,90.19,14000.0,60.9273,60.9408,60.853,60.853,14000.0
2008-07-31 13:55:00,90.18,90.27,90.08,90.1,14000.0,60.8463,60.907,60.7788,60.7923,14000.0
2008-07-31 14:00:00,90.1,90.15,90.07,90.07,22100.0,60.7923,60.826,60.7721,60.7721,22100.0
2008-07-31 14:05:00,90.07,90.13,89.95,90.12,18200.0,60.7721,60.8126,60.6911,60.8058,18200.0
2008-07-31 14:10:00,90.1,90.15,90.03,90.14,17300.0,60.7923,60.826,60.7451,60.8193,17300.0
2008-07-31 14:15:00,90.15,90.42,90.12,90.38,18900.0,60.826,61.0082,60.8058,60.9812,18900.0
2008-07-31 14:20:00,90.43,90.53,90.21,90.21,11000.0,61.015,61.0824,60.8665,60.8665,11000.0
2008-07-31 14:25:00,90.19,90.2,90.1,90.14,14000.0,60.853,60.8598,60.7923,60.8193,14000.0
2008-07-31 14:30:00,90.1,90.3,90.1,90.27,16700.0,60.7923,60.9273,60.7923,60.907,16700.0
2008-07-31 14:35:00,90.3,90.37,90.2,90.37,19600.0,60.9273,60.9745,60.8598,60.9745,19600.0
2008-07-31 14:40:00,90.43,90.43,90.31,90.34,12600.0,61.015,61.015,60.934,60.9542,12600.0
2008-07-31 14:45:00,90.33,90.39,90.19,90.19,22700.0,60.9475,60.988,60.853,60.853,22700.0
2008-07-31 14:50:00,90.19,90.26,90.18,90.2,18000.0,60.853,60.9003,60.8463,60.8598,18000.0
2008-07-31 14:55:00,90.19,90.36,90.18,90.25,19200.0,60.853,60.9677,60.8463,60.8935,19200.0
2008-07-31 15:00:00,90.25,90.35,90.13,90.13,28200.0,60.8935,60.961,60.8126,60.8126,28200.0
2008-07-31 15:05:00,90.12,90.19,90.03,90.05,32100.0,60.8058,60.853,60.7451,60.7586,32100.0
2008-07-31 15:10:00,90.06,90.15,90.02,90.15,22600.0,60.7653,60.826,60.7383,60.826,22600.0
2008-07-31 15:15:00,90.15,90.21,89.91,89.96,31600.0,60.826,60.8665,60.6641,60.6979,31600.0
2008-07-31 15:20:00,89.95,90.03,89.94,89.99,26600.0,60.6911,60.7451,60.6844,60.7181,26600.0
2008-07-31 15:25:00,89.99,90.03,89.93,89.94,49700.0,60.7181,60.7451,60.6776,60.6844,49700.0
2008-07-31 15:30:00,89.93,90.0,89.8,89.89,46600.0,60.6776,60.7248,60.5899,60.6506,46600.0
2008-07-31 15:35:00,89.88,89.97,89.74,89.74,43200.0,60.6439,60.7046,60.5494,60.5494,43200.0
2008-07-31 15:40:00,89.76,89.85,89.41,89.41,98300.0,60.5629,60.6236,60.3268,60.3268,98300.0
2008-07-31 15:45:00,89.42,89.47,89.14,89.17,93700.0,60.3335,60.3672,60.1446,60.1648,93700.0
2008-07-31 15:50:00,89.16,89.25,89.04,89.05,130300.0,60.1581,60.2188,60.0771,60.0839,130300.0
2008-07-31 15:55:00,89.04,89.09,88.92,89.0,149900.0,60.0771,60.1108,59.9961,60.0501,149900.0
2008-08-01 09:30:00,89.0,89.49,88.94,89.39,38200.0,60.0501,60.3807,60.0096,60.3133,38200.0
2008-08-01 09:35:00,89.37,89.37,88.94,89.02,33400.0,60.2998,60.2998,60.0096,60.0636,33400.0
2008-08-01 09:40:00,89.01,89.01,88.64,88.75,20700.0,60.0569,60.0569,59.8072,59.8814,20700.0
2008-08-01 09:45:00,88.75,88.75,88.62,88.65,32100.0,59.8814,59.8814,59.7937,59.814,32100.0
2008-08-01 09:50:00,88.63,88.66,88.14,88.2,35300.0,59.8005,59.8207,59.4699,59.5103,35300.0
2008-08-01 09:55:00,88.21,88.3,87.97,88.02,45500.0,59.5171,59.5778,59.3552,59.3889,45500.0
2008-08-01 10:00:00,88.09,88.61,88.04,88.59,23500.0,59.4361,59.787,59.4024,59.7735,23500.0
2008-08-01 10:05:00,88.59,88.75,88.34,88.35,73100.0,59.7735,59.8814,59.6048,59.6116,73100.0
2008-08-01 10:10:00,88.35,88.42,88.25,88.34,72800.0,59.6116,59.6588,59.5441,59.6048,72800.0
2008-08-01 10:15:00,88.3,88.43,88.13,88.33,30500.0,59.5778,59.6655,59.4631,59.5981,30500.0
2008-08-01 10:20:00,88.32,88.38,88.26,88.35,27200.0,59.5913,59.6318,59.5508,59.6116,27200.0
2008-08-01 10:25:00,88.32,88.62,88.31,88.57,22800.0,59.5913,59.7937,59.5846,59.76,22800.0
2008-08-01 10:30:00,88.58,88.73,88.56,88.69,36000.0,59.7667,59.8679,59.7532,59.841,36000.0
2008-08-01 10:35:00,88.73,88.93,88.64,88.93,14900.0,59.8679,60.0029,59.8072,60.0029,14900.0
2008-08-01 10:40:00,88.92,88.92,88.74,88.83,22700.0,59.9961,59.9961,59.8747,59.9354,22700.0
2008-08-01 10:45:00,88.83,88.99,88.73,88.92,18200.0,59.9354,60.0434,59.8679,59.9961,18200.0
2008-08-01 10:50:00,88.9,89.01,88.89,88.93,22600.0,59.9826,60.0569,59.9759,60.0029,22600.0
2008-08-01 10:55:00,88.95,88.97,88.83,88.85,23700.0,60.0164,60.0299,59.9354,59.9489,23700.0
2008-08-01 11:00:00,88.85,88.97,88.78,88.78,28300.0,59.9489,60.0299,59.9017,59.9017,28300.0
2008-08-01 11:05:00,88.78,88.8,88.71,88.71,7400.0,59.9017,59.9152,59.8545,59.8545,7400.0
2008-08-01 11:10:00,88.74,88.8,88.71,88.77,13300.0,59.8747,59.9152,59.8545,59.8949,13300.0
2008-08-01 11:15:00,88.77,88.98,88.72,88.96,11400.0,59.8949,60.0366,59.8612,60.0231,11400.0
2008-08-01 11:20:00,88.94,88.96,88.84,88.91,21900.0,60.0096,60.0231,59.9422,59.9894,21900.0
2008-08-01 11:25:00,88.9,89.0,88.84,88.91,32100.0,59.9826,60.0501,59.9422,59.9894,32100.0
2008-08-01 11:30:00,88.9,89.29,88.9,89.24,26400.0,59.9826,60.2458,59.9826,60.2121,26400.0
2008-08-01 11:35:00,89.31,89.35,89.23,89.35,14000.0,60.2593,60.2863,60.2053,60.2863,14000.0
2008-08-01 11:40:00,89.35,89.54,89.3,89.4,34700.0,60.2863,60.4145,60.2525,60.32,34700.0
2008-08-01 11:45:00,89.45,89.45,89.35,89.36,10100.0,60.3537,60.3537,60.2863,60.293,10100.0
2008-08-01 11:50:00,89.37,89.37,89.3,89.34,9600.0,60.2998,60.2998,60.2525,60.2795,9600.0
2008-08-01 11:55:00,89.35,89.45,89.3,89.34,8300.0,60.2863,60.3537,60.2525,60.2795,8300.0
2008-08-01 12:00:00,89.32,89.33,88.96,89.02,16000.0,60.266,60.2728,60.0231,60.0636,16000.0
2008-08-01 12:05:00,89.04,89.11,88.98,89.09,5000.0,60.0771,60.1243,60.0366,60.1108,5000.0
2008-08-01 12:10:00,89.07,89.24,89.04,89.23,7800.0,60.0974,60.2121,60.0771,60.2053,7800.0
2008-08-01 12:15:00,89.23,89.28,89.11,89.12,11200.0,60.2053,60.239,60.1243,60.1311,11200.0
2008-08-01 12:20:00,89.1,89.13,89.02,89.03,16300.0,60.1176,60.1378,60.0636,60.0704,16300.0
2008-08-01 12:25:00,89.02,89.06,89.0,89.04,6500.0,60.0636,60.0906,60.0501,60.0771,6500.0
2008-08-01 12:30:00,89.04,89.08,88.93,89.04,11100.0,60.0771,60.1041,60.0029,60.0771,11100.0
2008-08-01 12:35:00,89.05,89.12,89.02,89.04,7000.0,60.0839,60.1311,60.0636,60.0771,7000.0
2008-08-01 12:40:00,89.06,89.09,88.91,88.92,13300.0,60.0906,60.1108,59.9894,59.9961,13300.0
2008-08-01 12:45:00,88.93,89.01,88.93,88.95,5000.0,60.0029,60.0569,60.0029,60.0164,5000.0
2008-08-01 12:50:00,88.96,88.99,88.7,88.72,12900.0,60.0231,60.0434,59.8477,59.8612,12900.0
2008-08-01 12:55:00,88.73,88.74,88.6,88.62,11800.0,59.8679,59.8747,59.7802,59.7937,11800.0
2008-08-01 13:00:00,88.61,88.94,88.6,88.94,12600.0,59.787,60.0096,59.7802,60.0096,12600.0
2008-08-01 13:05:00,88.95,89.07,88.9,89.06,8000.0,60.0164,60.0974,59.9826,60.0906,8000.0
2008-08-01 13:10:00,89.06,89.14,89.04,89.09,6000.0,60.0906,60.1446,60.0771,60.1108,6000.0
2008-08-01 13:15:00,89.11,89.32,89.09,89.3,14200.0,60.1243,60.266,60.1108,60.2525,14200.0
2008-08-01 13:20:00,89.33,89.54,89.31,89.53,33400.0,60.2728,60.4145,60.2593,60.4077,33400.0
2008-08-01 13:25:00,89.53,89.72,89.51,89.64,44500.0,60.4077,60.5359,60.3942,60.4819,44500.0
2008-08-01 13:30:00,89.64,89.78,89.61,89.64,34400.0,60.4819,60.5764,60.4617,60.4819,34400.0
2008-08-01 13:35:00,89.66,89.66,89.51,89.52,11900.0,60.4954,60.4954,60.3942,60.401,11900.0
2008-08-01 13:40:00,89.51,89.68,89.49,89.57,15000.0,60.3942,60.5089,60.3807,60.4347,15000.0
2008-08-01 13:45:00,89.56,89.64,89.49,89.62,11600.0,60.428,60.4819,60.3807,60.4684,11600.0
2008-08-01 13:50:00,89.62,89.67,89.54,89.56,9400.0,60.4684,60.5022,60.4145,60.428,9400.0
2008-08-01 13:55:00,89.53,89.64,89.47,89.5,17000.0,60.4077,60.4819,60.3672,60.3875,17000.0
2008-08-01 14:00:00,89.46,89.59,89.2,89.27,17100.0,60.3605,60.4482,60.1851,60.2323,17100.0
2008-08-01 14:05:00,89.27,89.31,89.06,89.13,19100.0,60.2323,60.2593,60.0906,60.1378,19100.0
2008-08-01 14:10:00,89.1,89.12,88.95,88.99,10700.0,60.1176,60.1311,60.0164,60.0434,10700.0
2008-08-01 14:15:00,88.94,89.22,88.93,89.18,26100.0,60.0096,60.1986,60.0029,60.1716,26100.0
2008-08-01 14:20:00,89.21,89.23,89.07,89.09,19900.0,60.1918,60.2053,60.0974,60.1108,19900.0
2008-08-01 14:25:00,89.06,89.28,89.06,89.2,31400.0,60.0906,60.239,60.0906,60.1851,31400.0
2008-08-01 14:30:00,89.24,89.26,89.02,89.03,14900.0,60.2121,60.2255,60.0636,60.0704,14900.0
2008-08-01 14:35:00,89.02,89.04,88.94,88.95,11600.0,60.0636,60.0771,60.0096,60.0164,11600.0
2008-08-01 14:40:00,88.94,89.12,88.81,89.1,40000.0,60.0096,60.1311,59.9219,60.1176,40000.0
2008-08-01 14:45:00,89.1,89.28,88.99,89.26,16400.0,60.1176,60.239,60.0434,60.2255,16400.0
2008-08-01 14:50:00,89.26,89.26,89.14,89.18,14800.0,60.2255,60.2255,60.1446,60.1716,14800.0
2008-08-01 14:55:00,89.18,89.24,89.02,89.07,18800.0,60.1716,60.2121,60.0636,60.0974,18800.0
2008-08-01 15:00:00,89.07,89.26,89.05,89.25,30500.0,60.0974,60.2255,60.0839,60.2188,30500.0
2008-08-01 15:05:00,89.25,89.29,89.18,89.29,28400.0,60.2188,60.2458,60.1716,60.2458,28400.0
2008-08-01 15:10:00,89.29,89.55,89.29,89.45,22300.0,60.2458,60.4212,60.2458,60.3537,22300.0
2008-08-01 15:15:00,89.46,89.47,89.37,89.44,16100.0,60.3605,60.3672,60.2998,60.347,16100.0
2008-08-01 15:20:00,89.44,89.6,89.42,89.57,26900.0,60.347,60.455,60.3335,60.4347,26900.0
2008-08-01 15:25:00,89.56,89.63,89.55,89.6,32900.0,60.428,60.4752,60.4212,60.455,32900.0
2008-08-01 15:30:00,89.61,89.76,89.53,89.7,56500.0,60.4617,60.5629,60.4077,60.5224,56500.0
2008-08-01 15:35:00,89.69,89.77,89.66,89.74,33000.0,60.5157,60.5697,60.4954,60.5494,33000.0
2008-08-01 15:40:00,89.74,90.01,89.65,89.98,63900.0,60.5494,60.7316,60.4887,60.7113,63900.0
2008-08-01 15:45:00,89.97,90.09,89.95,89.99,88100.0,60.7046,60.7856,60.6911,60.7181,88100.0
2008-08-01 15:50:00,89.99,90.0,89.81,89.92,110800.0,60.7181,60.7248,60.5966,60.6709,110800.0
2008-08-01 15:55:00,89.92,89.93,89.52,89.52,101300.0,60.6709,60.6776,60.401,60.401,101300.0
2008-08-04 09:30:00,89.31,89.59,88.97,88.98,36500.0,60.2593,60.4482,60.0299,60.0366,36500.0
2008-08-04 09:35:00,88.98,89.12,88.74,88.76,20000.0,60.0366,60.1311,59.8747,59.8882,20000.0
2008-08-04 09:40:00,88.76,88.94,88.74,88.8,28900.0,59.8882,60.0096,59.8747,59.9152,28900.0
2008-08-04 09:45:00,88.78,88.78,88.52,88.52,21300.0,59.9017,59.9017,59.7263,59.7263,21300.0
2008-08-04 09:50:00,88.53,88.74,88.53,88.73,23200.0,59.733,59.8747,59.733,59.8679,23200.0
2008-08-04 09:55:00,88.75,88.94,88.71,88.75,22800.0,59.8814,60.0096,59.8545,59.8814,22800.0
2008-08-04 10:00:00,88.76,88.82,88.7,88.72,22400.0,59.8882,59.9287,59.8477,59.8612,22400.0
2008-08-04 10:05:00,88.71,88.9,88.71,88.75,9800.0,59.8545,59.9826,59.8545,59.8814,9800.0
2008-08-04 10:10:00,88.74,88.79,88.7,88.72,9100.0,59.8747,59.9084,59.8477,59.8612,9100.0
2008-08-04 10:15:00,88.7,88.77,88.58,88.58,16000.0,59.8477,59.8949,59.7667,59.7667,16000.0
2008-08-04 10:20:00,88.59,88.77,88.58,88.68,10400.0,59.7735,59.8949,59.7667,59.8342,10400.0
2008-08-04 10:25:00,88.7,88.73,88.59,88.61,25700.0,59.8477,59.8679,59.7735,59.787,25700.0
2008-08-04 10:30:00,88.62,88.72,88.61,88.71,19100.0,59.7937,59.8612,59.787,59.8545,19100.0
2008-08-04 10:35:00,88.71,88.74,88.6,88.62,11100.0,59.8545,59.8747,59.7802,59.7937,11100.0
2008-08-04 10:40:00,88.62,88.72,88.61,88.67,7700.0,59.7937,59.8612,59.787,59.8275,7700.0
2008-08-04 10:45:00,88.7,88.7,88.54,88.65,5300.0,59.8477,59.8477,59.7397,59.814,5300.0
2008-08-04 10:50:00,88.68,88.74,88.63,88.64,9400.0,59.8342,59.8747,59.8005,59.8072,9400.0
2008-08-04 10:55:00,88.66,88.71,88.61,88.7,6400.0,59.8207,59.8545,59.787,59.8477,6400.0
2008-08-04 11:00:00,88.69,88.7,88.53,88.7,7100.0,59.841,59.8477,59.733,59.8477,7100.0
2008-08-04 11:05:00,88.7,88.71,88.63,88.68,7300.0,59.8477,59.8545,59.8005,59.8342,7300.0
2008-08-04 11:10:00,88.68,88.77,88.64,88.75,14000.0,59.8342,59.8949,59.8072,59.8814,14000.0
2008-08-04 11:15:00,88.75,88.88,88.75,88.76,26000.0,59.8814,59.9692,59.8814,59.8882,26000.0
2008-08-04 11:20:00,88.77,88.77,88.65,88.7,41000.0,59.8949,59.8949,59.814,59.8477,41000.0
2008-08-04 11:25:00,88.7,88.77,88.69,88.7,28900.0,59.8477,59.8949,59.841,59.8477,28900.0
2008-08-04 11:30:00,88.7,89.32,88.7,89.27,34400.0,59.8477,60.266,59.8477,60.2323,34400.0
2008-08-04 11:35:00,89.29,89.54,89.29,89.54,25600.0,60.2458,60.4145,60.2458,60.4145,25600.0
2008-08-04 11:40:00,89.54,89.83,89.47,89.66,25900.0,60.4145,60.6101,60.3672,60.4954,25900.0
2008-08-04 11:45:00,89.67,89.7,89.43,89.48,11300.0,60.5022,60.5224,60.3402,60.374,11300.0
2008-08-04 11:50:00,89.46,89.49,89.21,89.27,15100.0,60.3605,60.3807,60.1918,60.2323,15100.0
2008-08-04 11:55:00,89.25,89.49,89.25,89.46,8300.0,60.2188,60.3807,60.2188,60.3605,8300.0
2008-08-04 12:00:00,89.48,89.62,89.48,89.52,8700.0,60.374,60.4684,60.374,60.401,8700.0
2008-08-04 12:05:00,89.52,89.64,89.43,89.61,17400.0,60.401,60.4819,60.3402,60.4617,17400.0
2008-08-04 12:10:00,89.53,89.76,89.52,89.69,10100.0,60.4077,60.5629,60.401,60.5157,10100.0
2008-08-04 12:15:00,89.68,89.88,89.68,89.73,11300.0,60.5089,60.6439,60.5089,60.5427,11300.0
2008-08-04 12:20:00,89.71,89.8,89.67,89.7,13000.0,60.5292,60.5899,60.5022,60.5224,13000.0
2008-08-04 12:25:00,89.69,89.94,89.68,89.88,10700.0,60.5157,60.6844,60.5089,60.6439,10700.0
2008-08-04 12:30:00,89.86,90.06,89.86,89.97,22400.0,60.6304,60.7653,60.6304,60.7046,22400.0
2008-08-04 12:35:00,89.97,89.99,89.8,89.82,11100.0,60.7046,60.7181,60.5899,60.6034,11100.0
2008-08-04 12:40:00,89.8,89.81,89.65,89.68,7800.0,60.5899,60.5966,60.4887,60.5089,7800.0
2008-08-04 12:45:00,89.68,89.68,89.53,89.53,5600.0,60.5089,60.5089,60.4077,60.4077,5600.0
2008-08-04 12:50:00,89.52,89.57,89.4,89.48,9700.0,60.401,60.4347,60.32,60.374,9700.0
2008-08-04 12:55:00,89.47,89.49,89.44,89.46,4100.0,60.3672,60.3807,60.347,60.3605,4100.0
2008-08-04 13:00:00,89.47,89.48,89.28,89.44,11600.0,60.3672,60.374,60.239,60.347,11600.0
2008-08-04 13:05:00,89.41,89.41,89.27,89.3,10200.0,60.3268,60.3268,60.2323,60.2525,10200.0
2008-08-04 13:10:00,89.32,89.41,89.32,89.41,5600.0,60.266,60.3268,60.266,60.3268,5600.0
2008-08-04 13:15:00,89.42,89.57,89.38,89.53,10100.0,60.3335,60.4347,60.3065,60.4077,10100.0
2008-08-04 13:20:00,89.52,89.55,89.42,89.44,7900.0,60.401,60.4212,60.3335,60.347,7900.0
2008-08-04 13:25:00,89.4,89.4,89.29,89.36,7000.0,60.32,60.32,60.2458,60.293,7000.0
2008-08-04 13:30:00,89.33,89.42,89.31,89.34,6700.0,60.2728,60.3335,60.2593,60.2795,6700.0
2008-08-04 13:35:00,89.3,89.32,89.2,89.26,5600.0,60.2525,60.266,60.1851,60.2255,5600.0
2008-08-04 13:40:00,89.24,89.4,89.24,89.4,6500.0,60.2121,60.32,60.2121,60.32,6500.0
2008-08-04 13:45:00,89.4,89.48,89.37,89.43,11400.0,60.32,60.374,60.2998,60.3402,11400.0
2008-08-04 13:50:00,89.44,89.5,89.39,89.4,10600.0,60.347,60.3875,60.3133,60.32,10600.0
2008-08-04 13:55:00,89.37,89.46,89.37,89.45,4300.0,60.2998,60.3605,60.2998,60.3537,4300.0
2008-08-04 14:00:00,89.44,89.51,89.41,89.51,9100.0,60.347,60.3942,60.3268,60.3942,9100.0
2008-08-04 14:05:00,89.49,89.56,89.47,89.48,7900.0,60.3807,60.428,60.3672,60.374,7900.0
2008-08-04 14:10:00,89.48,89.63,89.43,89.62,12100.0,60.374,60.4752,60.3402,60.4684,12100.0
2008-08-04 14:15:00,89.61,89.76,89.61,89.7,12900.0,60.4617,60.5629,60.4617,60.5224,12900.0
2008-08-04 14:20:00,89.7,89.89,89.7,89.76,13200.0,60.5224,60.6506,60.5224,60.5629,13200.0
2008-08-04 14:25:00,89.75,89.79,89.66,89.79,12000.0,60.5562,60.5831,60.4954,60.5831,12000.0
2008-08-04 14:30:00,89.76,89.81,89.67,89.71,14100.0,60.5629,60.5966,60.5022,60.5292,14100.0
2008-08-04 14:35:00,89.69,89.72,89.6,89.66,8000.0,60.5157,60.5359,60.455,60.4954,8000.0
2008-08-04 14:40:00,89.66,89.76,89.57,89.72,12600.0,60.4954,60.5629,60.4347,60.5359,12600.0
2008-08-04 14:45:00,89.75,89.8,89.66,89.66,13500.0,60.5562,60.5899,60.4954,60.4954,13500.0
2008-08-04 14:50:00,89.7,89.7,89.56,89.62,8600.0,60.5224,60.5224,60.428,60.4684,8600.0
2008-08-04 14:55:00,89.63,89.63,89.53,89.58,13400.0,60.4752,60.4752,60.4077,60.4415,13400.0
2008-08-04 15:00:00,89.57,89.63,89.52,89.54,14400.0,60.4347,60.4752,60.401,60.4145,14400.0
2008-08-04 15:05:00,89.53,89.63,89.45,89.59,16000.0,60.4077,60.4752,60.3537,60.4482,16000.0
2008-08-04 15:10:00,89.58,89.6,89.53,89.57,14200.0,60.4415,60.455,60.4077,60.4347,14200.0
2008-08-04 15:15:00,89.59,89.62,89.5,89.58,18300.0,60.4482,60.4684,60.3875,60.4415,18300.0
2008-08-04 15:20:00,89.55,89.55,89.28,89.39,20200.0,60.4212,60.4212,60.239,60.3133,20200.0
2008-08-04 15:25:00,89.4,89.41,89.22,89.29,14500.0,60.32,60.3268,60.1986,60.2458,14500.0
2008-08-04 15:30:00,89.27,89.37,89.17,89.34,22700.0,60.2323,60.2998,60.1648,60.2795,22700.0
2008-08-04 15:35:00,89.32,89.36,89.23,89.28,22700.0,60.266,60.293,60.2053,60.239,22700.0
2008-08-04 15:40:00,89.28,89.28,88.95,89.0,30900.0,60.239,60.239,60.0164,60.0501,30900.0
2008-08-04 15:45:00,88.98,89.12,88.94,89.09,38100.0,60.0366,60.1311,60.0096,60.1108,38100.0
2008-08-04 15:50:00,89.08,89.11,88.96,89.02,62400.0,60.1041,60.1243,60.0231,60.0636,62400.0
2008-08-04 15:55:00,89.03,89.23,89.0,89.1,76200.0,60.0704,60.2053,60.0501,60.1176,76200.0
2008-08-05 09:30:00,89.94,89.94,89.05,89.65,24100.0,60.6844,60.6844,60.0839,60.4887,24100.0
2008-08-05 09:35:00,89.72,89.99,89.47,89.48,111100.0,60.5359,60.7181,60.3672,60.374,111100.0
2008-08-05 09:40:00,89.51,90.0,89.49,89.98,25700.0,60.3942,60.7248,60.3807,60.7113,25700.0
2008-08-05 09:45:00,89.98,90.18,89.97,89.98,24600.0,60.7113,60.8463,60.7046,60.7113,24600.0
2008-08-05 09:50:00,89.98,89.98,89.75,89.75,21600.0,60.7113,60.7113,60.5562,60.5562,21600.0
2008-08-05 09:55:00,89.75,89.98,89.63,89.98,23400.0,60.5562,60.7113,60.4752,60.7113,23400.0
2008-08-05 10:00:00,89.9,90.17,89.89,90.1,28800.0,60.6574,60.8395,60.6506,60.7923,28800.0
2008-08-05 10:05:00,90.08,90.35,90.08,90.19,12500.0,60.7788,60.961,60.7788,60.853,12500.0
2008-08-05 10:10:00,90.15,90.39,90.1,90.36,12600.0,60.826,60.988,60.7923,60.9677,12600.0
2008-08-05 10:15:00,90.36,90.37,90.06,90.17,19400.0,60.9677,60.9745,60.7653,60.8395,19400.0
2008-08-05 10:20:00,90.19,90.2,90.09,90.15,12500.0,60.853,60.8598,60.7856,60.826,12500.0
2008-08-05 10:25:00,90.16,90.16,89.96,90.0,9500.0,60.8328,60.8328,60.6979,60.7248,9500.0
2008-08-05 10:30:00,90.0,90.07,89.96,89.96,8500.0,60.7248,60.7721,60.6979,60.6979,8500.0
2008-08-05 10:35:00,89.99,89.99,89.79,89.85,12100.0,60.7181,60.7181,60.5831,60.6236,12100.0
2008-08-05 10:40:00,89.84,89.96,89.84,89.92,11500.0,60.6169,60.6979,60.6169,60.6709,11500.0
2008-08-05 10:45:00,89.91,90.09,89.87,90.05,18900.0,60.6641,60.7856,60.6371,60.7586,18900.0
2008-08-05 10:50:00,90.04,90.07,89.95,90.01,31800.0,60.7518,60.7721,60.6911,60.7316,31800.0
2008-08-05 10:55:00,90.01,90.06,89.96,90.02,14600.0,60.7316,60.7653,60.6979,60.7383,14600.0
2008-08-05 11:00:00,90.0,90.09,89.98,90.01,19300.0,60.7248,60.7856,60.7113,60.7316,19300.0
2008-08-05 11:05:00,90.02,90.07,89.98,90.06,13100.0,60.7383,60.7721,60.7113,60.7653,13100.0
2008-08-05 11:10:00,90.07,90.09,90.03,90.08,15100.0,60.7721,60.7856,60.7451,60.7788,15100.0
2008-08-05 11:15:00,90.09,90.24,90.09,90.19,17500.0,60.7856,60.8868,60.7856,60.853,17500.0
2008-08-05 11:20:00,90.19,90.25,90.15,90.16,15300.0,60.853,60.8935,60.826,60.8328,15300.0
2008-08-05 11:25:00,90.15,90.18,90.12,90.15,18000.0,60.826,60.8463,60.8058,60.826,18000.0
2008-08-05 11:30:00,90.16,90.17,90.05,90.07,23200.0,60.8328,60.8395,60.7586,60.7721,23200.0
2008-08-05 11:35:00,90.08,90.14,90.05,90.12,13200.0,60.7788,60.8193,60.7586,60.8058,13200.0
2008-08-05 11:40:00,90.1,90.17,90.07,90.13,8700.0,60.7923,60.8395,60.7721,60.8126,8700.0
2008-08-05 11:45:00,90.14,90.25,90.12,90.25,13000.0,60.8193,60.8935,60.8058,60.8935,13000.0
2008-08-05 11:50:00,90.24,90.29,90.18,90.2,7400.0,60.8868,60.9205,60.8463,60.8598,7400.0
2008-08-05 11:55:00,90.17,90.18,90.06,90.09,8800.0,60.8395,60.8463,60.7653,60.7856,8800.0
2008-08-05 12:00:00,90.09,90.1,90.05,90.1,6000.0,60.7856,60.7923,60.7586,60.7923,6000.0
2008-08-05 12:05:00,90.1,90.13,90.01,90.05,16200.0,60.7923,60.8126,60.7316,60.7586,16200.0
2008-08-05 12:10:00,90.04,90.05,89.96,89.98,17000.0,60.7518,60.7586,60.6979,60.7113,17000.0
2008-08-05 12:15:00,89.98,90.0,89.87,89.89,20900.0,60.7113,60.7248,60.6371,60.6506,20900.0
2008-08-05 12:20:00,89.9,89.94,89.84,89.85,21400.0,60.6574,60.6844,60.6169,60.6236,21400.0
2008-08-05 12:25:00,89.85,89.97,89.77,89.93,33000.0,60.6236,60.7046,60.5697,60.6776,33000.0
2008-08-05 12:30:00,89.93,89.94,89.78,89.78,15700.0,60.6776,60.6844,60.5764,60.5764,15700.0
2008-08-05 12:35:00,89.76,89.88,89.73,89.84,11700.0,60.5629,60.6439,60.5427,60.6169,11700.0
2008-08-05 12:40:00,89.83,89.85,89.71,89.72,21700.0,60.6101,60.6236,60.5292,60.5359,21700.0
2008-08-05 12:45:00,89.69,89.94,89.68,89.9,13700.0,60.5157,60.6844,60.5089,60.6574,13700.0
2008-08-05 12:50:00,89.9,89.91,89.68,89.71,24100.0,60.6574,60.6641,60.5089,60.5292,24100.0
2008-08-05 12:55:00,89.71,89.77,89.68,89.77,6600.0,60.5292,60.5697,60.5089,60.5697,6600.0
2008-08-05 13:00:00,89.77,89.93,89.74,89.9,12200.0,60.5697,60.6776,60.5494,60.6574,12200.0
2008-08-05 13:05:00,89.9,89.9,89.8,89.8,19200.0,60.6574,60.6574,60.5899,60.5899,19200.0
2008-08-05 13:10:00,89.8,89.8,89.67,89.75,27700.0,60.5899,60.5899,60.5022,60.5562,27700.0
2008-08-05 13:15:00,89.74,89.77,89.68,89.72,18200.0,60.5494,60.5697,60.5089,60.5359,18200.0
2008-08-05 13:20:00,89.72,89.81,89.7,89.78,12900.0,60.5359,60.5966,60.5224,60.5764,12900.0
2008-08-05 13:25:00,89.77,89.89,89.73,89.89,10600.0,60.5697,60.6506,60.5427,60.6506,10600.0
2008-08-05 13:30:00,89.92,90.0,89.92,89.96,12700.0,60.6709,60.7248,60.6709,60.6979,12700.0
2008-08-05 13:35:00,89.98,90.0,89.82,89.92,19100.0,60.7113,60.7248,60.6034,60.6709,19100.0
2008-08-05 13:40:00,89.92,90.0,89.92,89.97,21100.0,60.6709,60.7248,60.6709,60.7046,21100.0
2008-08-05 13:45:00,89.97,89.97,89.83,89.94,9000.0,60.7046,60.7046,60.6101,60.6844,9000.0
2008-08-05 13:50:00,89.93,90.0,89.92,89.94,17700.0,60.6776,60.7248,60.6709,60.6844,17700.0
2008-08-05 13:55:00,89.96,89.99,89.92,89.95,5500.0,60.6979,60.7181,60.6709,60.6911,5500.0
2008-08-05 14:00:00,89.95,90.03,89.94,90.0,29900.0,60.6911,60.7451,60.6844,60.7248,29900.0
2008-08-05 14:05:00,89.99,90.0,89.92,89.98,28200.0,60.7181,60.7248,60.6709,60.7113,28200.0
2008-08-05 14:10:00,90.0,90.0,89.71,89.94,28800.0,60.7248,60.7248,60.5292,60.6844,28800.0
2008-08-05 14:15:00,89.9,90.5,89.9,90.13,44300.0,60.6574,61.0622,60.6574,60.8126,44300.0
2008-08-05 14:20:00,90.13,90.16,89.82,89.84,34800.0,60.8126,60.8328,60.6034,60.6169,34800.0
2008-08-05 14:25:00,89.86,90.11,89.81,90.11,28600.0,60.6304,60.7991,60.5966,60.7991,28600.0
2008-08-05 14:30:00,90.07,90.33,90.07,90.28,20400.0,60.7721,60.9475,60.7721,60.9138,20400.0
2008-08-05 14:35:00,90.31,90.4,90.22,90.22,17200.0,60.934,60.9947,60.8733,60.8733,17200.0
2008-08-05 14:40:00,90.23,90.67,90.23,90.64,25900.0,60.88,61.1769,60.88,61.1567,25900.0
2008-08-05 14:45:00,90.63,90.69,90.46,90.55,27500.0,61.1499,61.1904,61.0352,61.0959,27500.0
2008-08-05 14:50:00,90.57,90.57,90.39,90.48,23300.0,61.1094,61.1094,60.988,61.0487,23300.0
2008-08-05 14:55:00,90.45,90.58,90.41,90.42,11700.0,61.0285,61.1162,61.0015,61.0082,11700.0
2008-08-05 15:00:00,90.41,90.54,90.38,90.54,20500.0,61.0015,61.0892,60.9812,61.0892,20500.0
2008-08-05 15:05:00,90.53,90.61,90.37,90.38,24600.0,61.0824,61.1364,60.9745,60.9812,24600.0
2008-08-05 15:10:00,90.38,90.5,90.36,90.47,19900.0,60.9812,61.0622,60.9677,61.042,19900.0
2008-08-05 15:15:00,90.46,90.57,90.32,90.49,23600.0,61.0352,61.1094,60.9408,61.0555,23600.0
2008-08-05 15:20:00,90.51,90.59,90.44,90.48,26300.0,61.0689,61.1229,61.0217,61.0487,26300.0
2008-08-05 15:25:00,90.5,90.52,90.33,90.41,20700.0,61.0622,61.0757,60.9475,61.0015,20700.0
2008-08-05 15:30:00,90.41,90.44,90.29,90.29,22900.0,61.0015,61.0217,60.9205,60.9205,22900.0
2008-08-05 15:35:00,90.29,90.38,90.17,90.34,37500.0,60.9205,60.9812,60.8395,60.9542,37500.0
2008-08-05 15:40:00,90.34,90.54,90.3,90.52,92900.0,60.9542,61.0892,60.9273,61.0757,92900.0
2008-08-05 15:45:00,90.53,90.67,90.49,90.64,50300.0,61.0824,61.1769,61.0555,61.1567,50300.0
2008-08-05 15:50:00,90.66,90.73,90.59,90.73,68800.0,61.1702,61.2174,61.1229,61.2174,68800.0
2008-08-05 15:55:00,90.73,90.83,90.68,90.81,69100.0,61.2174,61.2849,61.1837,61.2714,69100.0
2008-08-06 09:30:00,90.64,90.79,90.0,90.27,41800.0,61.1567,61.2579,60.7248,60.907,41800.0
2008-08-06 09:35:00,90.25,90.51,90.07,90.45,22400.0,60.8935,61.0689,60.7721,61.0285,22400.0
2008-08-06 09:40:00,90.51,90.54,90.43,90.43,26100.0,61.0689,61.0892,61.015,61.015,26100.0
2008-08-06 09:45:00,90.46,90.62,90.42,90.62,24500.0,61.0352,61.1432,61.0082,61.1432,24500.0
2008-08-06 09:50:00,90.58,90.79,90.57,90.79,25100.0,61.1162,61.2579,61.1094,61.2579,25100.0
2008-08-06 09:55:00,90.81,90.83,90.65,90.65,19300.0,61.2714,61.2849,61.1634,61.1634,19300.0
2008-08-06 10:00:00,90.67,90.9,90.66,90.85,18700.0,61.1769,61.3321,61.1702,61.2984,18700.0
2008-08-06 10:05:00,90.85,91.05,90.83,91.05,35000.0,61.2984,61.4333,61.2849,61.4333,35000.0
2008-08-06 10:10:00,91.03,91.05,90.88,90.92,29000.0,61.4198,61.4333,61.3186,61.3456,29000.0
2008-08-06 10:15:00,90.94,90.96,90.77,90.8,30900.0,61.3591,61.3726,61.2444,61.2646,30900.0
2008-08-06 10:20:00,90.82,90.86,90.77,90.77,13100.0,61.2781,61.3051,61.2444,61.2444,13100.0
2008-08-06 10:25:00,90.8,90.8,90.7,90.74,11000.0,61.2646,61.2646,61.1971,61.2241,11000.0
2008-08-06 10:30:00,90.73,90.76,90.42,90.55,41400.0,61.2174,61.2376,61.0082,61.0959,41400.0
2008-08-06 10:35:00,90.59,90.79,90.46,90.54,31700.0,61.1229,61.2579,61.0352,61.0892,31700.0
2008-08-06 10:40:00,90.56,90.56,90.2,90.2,21800.0,61.1027,61.1027,60.8598,60.8598,21800.0
2008-08-06 10:45:00,90.19,90.55,90.19,90.52,20200.0,60.853,61.0959,60.853,61.0757,20200.0
2008-08-06 10:50:00,90.54,90.72,90.54,90.69,20600.0,61.0892,61.2106,61.0892,61.1904,20600.0
2008-08-06 10:55:00,90.66,90.71,90.59,90.6,13300.0,61.1702,61.2039,61.1229,61.1297,13300.0
2008-08-06 11:00:00,90.6,90.61,90.44,90.44,12700.0,61.1297,61.1364,61.0217,61.0217,12700.0
2008-08-06 11:05:00,90.44,90.64,90.44,90.57,15100.0,61.0217,61.1567,61.0217,61.1094,15100.0
2008-08-06 11:10:00,90.57,90.75,90.57,90.67,15900.0,61.1094,61.2309,61.1094,61.1769,15900.0
2008-08-06 11:15:00,90.67,90.83,90.66,90.79,16900.0,61.1769,61.2849,61.1702,61.2579,16900.0
2008-08-06 11:20:00,90.82,90.82,90.69,90.69,18100.0,61.2781,61.2781,61.1904,61.1904,18100.0
2008-08-06 11:25:00,90.69,90.85,90.66,90.73,20500.0,61.1904,61.2984,61.1702,61.2174,20500.0
2008-08-06 11:30:00,90.74,90.75,90.57,90.59,23100.0,61.2241,61.2309,61.1094,61.1229,23100.0
2008-08-06 11:35:00,90.57,90.65,90.5,90.61,23300.0,61.1094,61.1634,61.0622,61.1364,23300.0
2008-08-06 11:40:00,90.66,90.68,90.61,90.68,10000.0,61.1702,61.1837,61.1364,61.1837,10000.0
2008-08-06 11:45:00,90.66,90.66,90.52,90.65,17300.0,61.1702,61.1702,61.0757,61.1634,17300.0
2008-08-06 11:50:00,90.65,90.65,90.56,90.56,15400.0,61.1634,61.1634,61.1027,61.1027,15400.0
2008-08-06 11:55:00,90.57,90.63,90.57,90.58,7200.0,61.1094,61.1499,61.1094,61.1162,7200.0
2008-08-06 12:00:00,90.58,90.62,90.5,90.5,18700.0,61.1162,61.1432,61.0622,61.0622,18700.0
2008-08-06 12:05:00,90.53,90.56,90.45,90.45,20000.0,61.0824,61.1027,61.0285,61.0285,20000.0
2008-08-06 12:10:00,90.45,90.46,90.31,90.33,12300.0,61.0285,61.0352,60.934,60.9475,12300.0
2008-08-06 12:15:00,90.32,90.33,90.26,90.27,13500.0,60.9408,60.9475,60.9003,60.907,13500.0
2008-08-06 12:20:00,90.29,90.46,90.27,90.44,10200.0,60.9205,61.0352,60.907,61.0217,10200.0
2008-08-06 12:25:00,90.46,90.5,90.4,90.46,15700.0,61.0352,61.0622,60.9947,61.0352,15700.0
2008-08-06 12:30:00,90.47,90.48,90.32,90.33,24300.0,61.042,61.0487,60.9408,60.9475,24300.0
2008-08-06 12:35:00,90.32,90.32,90.27,90.31,12900.0,60.9408,60.9408,60.907,60.934,12900.0
2008-08-06 12:40:00,90.29,90.53,90.28,90.49,14200.0,60.9205,61.0824,60.9138,61.0555,14200.0
2008-08-06 12:45:00,90.49,90.49,90.4,90.43,8800.0,61.0555,61.0555,60.9947,61.015,8800.0
2008-08-06 12:50:00,90.43,90.55,90.42,90.52,11700.0,61.015,61.0959,61.0082,61.0757,11700.0
2008-08-06 12:55:00,90.49,90.53,90.43,90.48,9700.0,61.0555,61.0824,61.015,61.0487,9700.0
2008-08-06 13:00:00,90.48,90.48,90.28,90.34,15600.0,61.0487,61.0487,60.9138,60.9542,15600.0
2008-08-06 13:05:00,90.36,90.38,90.32,90.38,10900.0,60.9677,60.9812,60.9408,60.9812,10900.0
2008-08-06 13:10:00,90.38,90.41,90.34,90.41,6500.0,60.9812,61.0015,60.9542,61.0015,6500.0
2008-08-06 13:15:00,90.4,90.43,90.36,90.37,9200.0,60.9947,61.015,60.9677,60.9745,9200.0
2008-08-06 13:20:00,90.38,90.47,90.38,90.47,5800.0,60.9812,61.042,60.9812,61.042,5800.0
2008-08-06 13:25:00,90.46,90.56,90.44,90.52,7800.0,61.0352,61.1027,61.0217,61.0757,7800.0
2008-08-06 13:30:00,90.52,90.59,90.52,90.58,9900.0,61.0757,61.1229,61.0757,61.1162,9900.0
2008-08-06 13:35:00,90.59,90.61,90.56,90.56,8200.0,61.1229,61.1364,61.1027,61.1027,8200.0
2008-08-06 13:40:00,90.58,90.58,90.5,90.57,10000.0,61.1162,61.1162,61.0622,61.1094,10000.0
2008-08-06 13:45:00,90.56,90.59,90.52,90.54,14200.0,61.1027,61.1229,61.0757,61.0892,14200.0
2008-08-06 13:50:00,90.52,90.53,90.39,90.45,11300.0,61.0757,61.0824,60.988,61.0285,11300.0
2008-08-06 13:55:00,90.44,90.59,90.42,90.57,8400.0,61.0217,61.1229,61.0082,61.1094,8400.0
2008-08-06 14:00:00,90.58,90.63,90.56,90.63,13000.0,61.1162,61.1499,61.1027,61.1499,13000.0
2008-08-06 14:05:00,90.59,90.67,90.57,90.57,15700.0,61.1229,61.1769,61.1094,61.1094,15700.0
2008-08-06 14:10:00,90.59,90.71,90.58,90.69,13600.0,61.1229,61.2039,61.1162,61.1904,13600.0
2008-08-06 14:15:00,90.69,90.75,90.62,90.66,20400.0,61.1904,61.2309,61.1432,61.1702,20400.0
2008-08-06 14:20:00,90.65,90.75,90.65,90.73,13800.0,61.1634,61.2309,61.1634,61.2174,13800.0
2008-08-06 14:25:00,90.7,90.73,90.69,90.72,4800.0,61.1971,61.2174,61.1904,61.2106,4800.0
2008-08-06 14:30:00,90.73,90.9,90.69,90.9,12700.0,61.2174,61.3321,61.1904,61.3321,12700.0
2008-08-06 14:35:00,90.85,90.97,90.83,90.9,11800.0,61.2984,61.3793,61.2849,61.3321,11800.0
2008-08-06 14:40:00,90.88,91.09,90.87,91.04,14200.0,61.3186,61.4603,61.3118,61.4265,14200.0
2008-08-06 14:45:00,91.05,91.2,91.0,91.18,22500.0,61.4333,61.5345,61.3996,61.521,22500.0
2008-08-06 14:50:00,91.23,91.29,91.2,91.21,25400.0,61.5547,61.5952,61.5345,61.5413,25400.0
2008-08-06 14:55:00,91.21,91.28,91.17,91.22,19300.0,61.5413,61.5885,61.5143,61.548,19300.0
2008-08-06 15:00:00,91.2,91.27,91.13,91.21,18600.0,61.5345,61.5817,61.4873,61.5413,18600.0
2008-08-06 15:05:00,91.2,91.25,91.16,91.21,15900.0,61.5345,61.5682,61.5075,61.5413,15900.0
2008-08-06 15:10:00,91.19,91.3,91.13,91.29,21000.0,61.5278,61.602,61.4873,61.5952,21000.0
2008-08-06 15:15:00,91.29,91.35,91.2,91.28,30900.0,61.5952,61.6357,61.5345,61.5885,30900.0
2008-08-06 15:20:00,91.26,91.3,91.22,91.24,11300.0,61.575,61.602,61.548,61.5615,11300.0
2008-08-06 15:25:00,91.24,91.26,91.14,91.18,18400.0,61.5615,61.575,61.494,61.521,18400.0
2008-08-06 15:30:00,91.19,91.2,91.05,91.1,28200.0,61.5278,61.5345,61.4333,61.467,28200.0
2008-08-06 15:35:00,91.11,91.17,91.02,91.06,28200.0,61.4738,61.5143,61.4131,61.44,28200.0
2008-08-06 15:40:00,91.04,91.05,90.84,90.91,39600.0,61.4265,61.4333,61.2916,61.3388,39600.0
2008-08-06 15:45:00,90.91,91.03,90.88,90.98,35200.0,61.3388,61.4198,61.3186,61.3861,35200.0
2008-08-06 15:50:00,90.98,91.11,90.98,91.06,43100.0,61.3861,61.4738,61.3861,61.44,43100.0
2008-08-06 15:55:00,91.05,91.06,90.96,91.01,56700.0,61.4333,61.44,61.3726,61.4063,56700.0
2008-08-07 09:30:00,90.5,90.75,90.0,90.06,50100.0,61.0622,61.2309,60.7248,60.7653,50100.0
2008-08-07 09:35:00,90.08,90.35,89.68,89.78,39200.0,60.7788,60.961,60.5089,60.5764,39200.0
2008-08-07 09:40:00,89.8,89.97,89.72,89.79,33300.0,60.5899,60.7046,60.5359,60.5831,33300.0
2008-08-07 09:45:00,89.84,90.17,89.74,89.95,39900.0,60.6169,60.8395,60.5494,60.6911,39900.0
2008-08-07 09:50:00,90.01,90.78,89.99,90.45,30300.0,60.7316,61.2511,60.7181,61.0285,30300.0
2008-08-07 09:55:00,90.46,90.5,90.04,90.2,18900.0,61.0352,61.0622,60.7518,60.8598,18900.0
2008-08-07 10:00:00,90.21,90.44,90.2,90.35,15800.0,60.8665,61.0217,60.8598,60.961,15800.0
2008-08-07 10:05:00,90.35,90.63,90.34,90.45,17700.0,60.961,61.1499,60.9542,61.0285,17700.0
2008-08-07 10:10:00,90.48,90.6,90.45,90.58,17600.0,61.0487,61.1297,61.0285,61.1162,17600.0
2008-08-07 10:15:00,90.58,90.8,90.47,90.7,21300.0,61.1162,61.2646,61.042,61.1971,21300.0
2008-08-07 10:20:00,90.7,90.7,90.5,90.52,17200.0,61.1971,61.1971,61.0622,61.0757,17200.0
2008-08-07 10:25:00,90.51,90.57,90.41,90.46,21000.0,61.0689,61.1094,61.0015,61.0352,21000.0
2008-08-07 10:30:00,90.46,90.5,90.33,90.5,12000.0,61.0352,61.0622,60.9475,61.0622,12000.0
2008-08-07 10:35:00,90.54,90.54,90.22,90.3,33200.0,61.0892,61.0892,60.8733,60.9273,33200.0
2008-08-07 10:40:00,90.28,90.29,89.9,90.0,24600.0,60.9138,60.9205,60.6574,60.7248,24600.0
2008-08-07 10:45:00,90.01,90.12,89.96,90.12,16400.0,60.7316,60.8058,60.6979,60.8058,16400.0
2008-08-07 10:50:00,90.12,90.16,90.04,90.07,18500.0,60.8058,60.8328,60.7518,60.7721,18500.0
2008-08-07 10:55:00,90.1,90.14,90.07,90.11,8900.0,60.7923,60.8193,60.7721,60.7991,8900.0
2008-08-07 11:00:00,90.1,90.28,90.1,90.12,9800.0,60.7923,60.9138,60.7923,60.8058,9800.0
2008-08-07 11:05:00,90.15,90.15,89.96,90.11,30000.0,60.826,60.826,60.6979,60.7991,30000.0
2008-08-07 11:10:00,90.11,90.35,90.1,90.35,19600.0,60.7991,60.961,60.7923,60.961,19600.0
2008-08-07 11:15:00,90.36,90.36,90.07,90.09,13500.0,60.9677,60.9677,60.7721,60.7856,13500.0
2008-08-07 11:20:00,90.08,90.25,90.06,90.25,11200.0,60.7788,60.8935,60.7653,60.8935,11200.0
2008-08-07 11:25:00,90.25,90.37,90.21,90.29,10000.0,60.8935,60.9745,60.8665,60.9205,10000.0
2008-08-07 11:30:00,90.24,90.28,90.16,90.2,11800.0,60.8868,60.9138,60.8328,60.8598,11800.0
2008-08-07 11:35:00,90.16,90.36,90.16,90.29,13500.0,60.8328,60.9677,60.8328,60.9205,13500.0
2008-08-07 11:40:00,90.3,90.3,90.06,90.1,8200.0,60.9273,60.9273,60.7653,60.7923,8200.0
2008-08-07 11:45:00,90.06,90.17,90.04,90.13,9300.0,60.7653,60.8395,60.7518,60.8126,9300.0
2008-08-07 11:50:00,90.13,90.15,90.0,90.0,9100.0,60.8126,60.826,60.7248,60.7248,9100.0
2008-08-07 11:55:00,90.04,90.04,89.77,89.81,9400.0,60.7518,60.7518,60.5697,60.5966,9400.0
2008-08-07 12:00:00,89.81,89.89,89.73,89.89,15000.0,60.5966,60.6506,60.5427,60.6506,15000.0
2008-08-07 12:05:00,89.89,89.9,89.74,89.78,12300.0,60.6506,60.6574,60.5494,60.5764,12300.0
2008-08-07 12:10:00,89.79,89.88,89.77,89.85,11400.0,60.5831,60.6439,60.5697,60.6236,11400.0
2008-08-07 12:15:00,89.86,90.08,89.84,89.97,15800.0,60.6304,60.7788,60.6169,60.7046,15800.0
2008-08-07 12:20:00,90.0,90.1,90.0,90.1,12900.0,60.7248,60.7923,60.7248,60.7923,12900.0
2008-08-07 12:25:00,90.1,90.31,90.1,90.29,13700.0,60.7923,60.934,60.7923,60.9205,13700.0
2008-08-07 12:30:00,90.28,90.5,90.28,90.5,15800.0,60.9138,61.0622,60.9138,61.0622,15800.0
2008-08-07 12:35:00,90.48,90.66,90.48,90.54,19900.0,61.0487,61.1702,61.0487,61.0892,19900.0
2008-08-07 12:40:00,90.54,90.64,90.46,90.46,12100.0,61.0892,61.1567,61.0352,61.0352,12100.0
2008-08-07 12:45:00,90.46,90.8,90.45,90.79,11700.0,61.0352,61.2646,61.0285,61.2579,11700.0
2008-08-07 12:50:00,90.76,90.8,90.69,90.76,15200.0,61.2376,61.2646,61.1904,61.2376,15200.0
2008-08-07 12:55:00,90.75,90.83,90.7,90.74,11700.0,61.2309,61.2849,61.1971,61.2241,11700.0
2008-08-07 13:00:00,90.77,90.77,90.55,90.56,7200.0,61.2444,61.2444,61.0959,61.1027,7200.0
2008-08-07 13:05:00,90.56,90.58,90.44,90.45,8800.0,61.1027,61.1162,61.0217,61.0285,8800.0
2008-08-07 13:10:00,90.44,90.55,90.35,90.55,14000.0,61.0217,61.0959,60.961,61.0959,14000.0
2008-08-07 13:15:00,90.53,90.65,90.43,90.43,7900.0,61.0824,61.1634,61.015,61.015,7900.0
2008-08-07 13:20:00,90.44,90.46,90.37,90.44,6600.0,61.0217,61.0352,60.9745,61.0217,6600.0
2008-08-07 13:25:00,90.43,90.43,90.29,90.42,10700.0,61.015,61.015,60.9205,61.0082,10700.0
2008-08-07 13:30:00,90.43,90.51,90.41,90.48,7600.0,61.015,61.0689,61.0015,61.0487,7600.0
2008-08-07 13:35:00,90.5,90.56,90.27,90.31,18800.0,61.0622,61.1027,60.907,60.934,18800.0
2008-08-07 13:40:00,90.33,90.45,90.31,90.45,10700.0,60.9475,61.0285,60.934,61.0285,10700.0
2008-08-07 13:45:00,90.45,90.48,90.37,90.39,11500.0,61.0285,61.0487,60.9745,60.988,11500.0
2008-08-07 13:50:00,90.41,90.43,90.37,90.4,5700.0,61.0015,61.015,60.9745,60.9947,5700.0
2008-08-07 13:55:00,90.4,90.4,90.23,90.23,9100.0,60.9947,60.9947,60.88,60.88,9100.0
2008-08-07 14:00:00,90.27,90.35,90.17,90.17,11000.0,60.907,60.961,60.8395,60.8395,11000.0
2008-08-07 14:05:00,90.17,90.21,90.12,90.14,9600.0,60.8395,60.8665,60.8058,60.8193,9600.0
2008-08-07 14:10:00,90.13,90.35,90.07,90.33,20100.0,60.8126,60.961,60.7721,60.9475,20100.0
2008-08-07 14:15:00,90.33,90.5,90.33,90.48,28000.0,60.9475,61.0622,60.9475,61.0487,28000.0
2008-08-07 14:20:00,90.49,90.6,90.47,90.49,39000.0,61.0555,61.1297,61.042,61.0555,39000.0
2008-08-07 14:25:00,90.49,90.7,90.48,90.7,38500.0,61.0555,61.1971,61.0487,61.1971,38500.0
2008-08-07 14:30:00,90.7,90.81,90.68,90.78,30900.0,61.1971,61.2714,61.1837,61.2511,30900.0
2008-08-07 14:35:00,90.78,90.85,90.56,90.58,21100.0,61.2511,61.2984,61.1027,61.1162,21100.0
2008-08-07 14:40:00,90.58,90.66,90.54,90.57,14300.0,61.1162,61.1702,61.0892,61.1094,14300.0
2008-08-07 14:45:00,90.55,90.56,90.41,90.49,26300.0,61.0959,61.1027,61.0015,61.0555,26300.0
2008-08-07 14:50:00,90.51,90.62,90.45,90.6,12800.0,61.0689,61.1432,61.0285,61.1297,12800.0
2008-08-07 14:55:00,90.62,90.64,90.54,90.54,14000.0,61.1432,61.1567,61.0892,61.0892,14000.0
2008-08-07 15:00:00,90.54,90.65,90.52,90.6,30100.0,61.0892,61.1634,61.0757,61.1297,30100.0
2008-08-07 15:05:00,90.6,90.65,90.5,90.64,22600.0,61.1297,61.1634,61.0622,61.1567,22600.0
2008-08-07 15:10:00,90.63,90.65,90.51,90.53,10700.0,61.1499,61.1634,61.0689,61.0824,10700.0
2008-08-07 15:15:00,90.52,90.6,90.45,90.56,24000.0,61.0757,61.1297,61.0285,61.1027,24000.0
2008-08-07 15:20:00,90.53,90.61,90.51,90.61,17700.0,61.0824,61.1364,61.0689,61.1364,17700.0
2008-08-07 15:25:00,90.61,90.72,90.53,90.55,23200.0,61.1364,61.2106,61.0824,61.0959,23200.0
2008-08-07 15:30:00,90.55,90.64,90.33,90.33,29400.0,61.0959,61.1567,60.9475,60.9475,29400.0
2008-08-07 15:35:00,90.34,90.36,90.2,90.25,26800.0,60.9542,60.9677,60.8598,60.8935,26800.0
2008-08-07 15:40:00,90.25,90.25,90.12,90.15,56700.0,60.8935,60.8935,60.8058,60.826,56700.0
2008-08-07 15:45:00,90.14,90.24,90.03,90.14,46900.0,60.8193,60.8868,60.7451,60.8193,46900.0
2008-08-07 15:50:00,90.15,90.26,90.14,90.24,50900.0,60.826,60.9003,60.8193,60.8868,50900.0
2008-08-07 15:55:00,90.24,90.34,90.15,90.34,86500.0,60.8868,60.9542,60.826,60.9542,86500.0
2008-08-08 09:30:00,89.89,90.7,89.89,90.45,37800.0,60.6506,61.1971,60.6506,61.0285,37800.0
2008-08-08 09:35:00,90.51,90.75,90.32,90.68,24300.0,61.0689,61.2309,60.9408,61.1837,24300.0
2008-08-08 09:40:00,90.64,91.5,90.56,91.41,46700.0,61.1567,61.7369,61.1027,61.6762,46700.0
2008-08-08 09:45:00,91.45,91.54,91.34,91.47,37000.0,61.7032,61.7639,61.629,61.7167,37000.0
2008-08-08 09:50:00,91.49,91.71,91.37,91.68,43100.0,61.7302,61.8786,61.6492,61.8584,43100.0
2008-08-08 09:55:00,91.69,91.73,91.51,91.73,23700.0,61.8651,61.8921,61.7437,61.8921,23700.0
2008-08-08 10:00:00,91.71,91.83,91.67,91.75,22300.0,61.8786,61.9596,61.8516,61.9056,22300.0
2008-08-08 10:05:00,91.7,91.89,91.58,91.86,31500.0,61.8719,62.0001,61.7909,61.9798,31500.0
2008-08-08 10:10:00,91.86,92.03,91.82,92.02,58100.0,61.9798,62.0945,61.9528,62.0878,58100.0
2008-08-08 10:15:00,92.05,92.42,92.05,92.37,42900.0,62.108,62.3577,62.108,62.3239,42900.0
2008-08-08 10:20:00,92.41,92.5,92.26,92.47,44700.0,62.3509,62.4116,62.2497,62.3914,44700.0
2008-08-08 10:25:00,92.47,92.52,92.29,92.52,22800.0,62.3914,62.4251,62.27,62.4251,22800.0
2008-08-08 10:30:00,92.52,92.52,92.16,92.3,29700.0,62.4251,62.4251,62.1822,62.2767,29700.0
2008-08-08 10:35:00,92.3,92.33,92.2,92.24,34800.0,62.2767,62.2969,62.2092,62.2362,34800.0
2008-08-08 10:40:00,92.25,92.28,92.19,92.25,22400.0,62.243,62.2632,62.2025,62.243,22400.0
2008-08-08 10:45:00,92.24,92.54,92.24,92.52,47200.0,62.2362,62.4386,62.2362,62.4251,47200.0
2008-08-08 10:50:00,92.51,92.75,92.5,92.75,43400.0,62.4184,62.5803,62.4116,62.5803,43400.0
2008-08-08 10:55:00,92.74,92.84,92.7,92.76,32200.0,62.5736,62.641,62.5466,62.5871,32200.0
2008-08-08 11:00:00,92.76,92.79,92.63,92.71,24400.0,62.5871,62.6073,62.4994,62.5533,24400.0
2008-08-08 11:05:00,92.71,92.72,92.53,92.62,19800.0,62.5533,62.5601,62.4319,62.4926,19800.0
2008-08-08 11:10:00,92.66,92.75,92.65,92.71,24300.0,62.5196,62.5803,62.5128,62.5533,24300.0
2008-08-08 11:15:00,92.67,92.75,92.5,92.5,24100.0,62.5263,62.5803,62.4116,62.4116,24100.0
2008-08-08 11:20:00,92.5,92.6,92.42,92.59,23900.0,62.4116,62.4791,62.3577,62.4724,23900.0
2008-08-08 11:25:00,92.58,92.59,92.46,92.49,16200.0,62.4656,62.4724,62.3847,62.4049,16200.0
2008-08-08 11:30:00,92.49,92.65,92.47,92.65,55900.0,62.4049,62.5128,62.3914,62.5128,55900.0
2008-08-08 11:35:00,92.65,92.65,92.46,92.57,12100.0,62.5128,62.5128,62.3847,62.4589,12100.0
2008-08-08 11:40:00,92.55,92.74,92.55,92.74,17200.0,62.4454,62.5736,62.4454,62.5736,17200.0
2008-08-08 11:45:00,92.74,92.8,92.7,92.75,26700.0,62.5736,62.6141,62.5466,62.5803,26700.0
2008-08-08 11:50:00,92.76,92.89,92.7,92.85,20900.0,62.5871,62.6748,62.5466,62.6478,20900.0
2008-08-08 11:55:00,92.84,92.93,92.82,92.88,12000.0,62.641,62.7018,62.6276,62.668,12000.0
2008-08-08 12:00:00,92.91,92.94,92.79,92.86,14100.0,62.6883,62.7085,62.6073,62.6545,14100.0
2008-08-08 12:05:00,92.87,92.91,92.82,92.9,8100.0,62.6613,62.6883,62.6276,62.6815,8100.0
2008-08-08 12:10:00,92.9,92.94,92.82,92.94,11300.0,62.6815,62.7085,62.6276,62.7085,11300.0
2008-08-08 12:15:00,92.94,93.11,92.93,93.11,40600.0,62.7085,62.8232,62.7018,62.8232,40600.0
2008-08-08 12:20:00,93.14,93.15,92.96,93.05,14900.0,62.8435,62.8502,62.722,62.7827,14900.0
2008-08-08 12:25:00,93.0,93.17,93.0,93.16,15800.0,62.749,62.8637,62.749,62.857,15800.0
2008-08-08 12:30:00,93.14,93.14,93.01,93.03,11000.0,62.8435,62.8435,62.7557,62.7692,11000.0
2008-08-08 12:35:00,93.0,93.02,92.94,92.97,13500.0,62.749,62.7625,62.7085,62.7288,13500.0
2008-08-08 12:40:00,92.97,92.97,92.93,92.94,12300.0,62.7288,62.7288,62.7018,62.7085,12300.0
2008-08-08 12:45:00,92.94,93.01,92.92,92.98,15200.0,62.7085,62.7557,62.695,62.7355,15200.0
2008-08-08 12:50:00,92.97,93.05,92.91,92.93,11800.0,62.7288,62.7827,62.6883,62.7018,11800.0
2008-08-08 12:55:00,92.94,92.95,92.82,92.88,16800.0,62.7085,62.7153,62.6276,62.668,16800.0
2008-08-08 13:00:00,92.85,92.87,92.71,92.73,20900.0,62.6478,62.6613,62.5533,62.5668,20900.0
2008-08-08 13:05:00,92.73,92.85,92.72,92.79,14400.0,62.5668,62.6478,62.5601,62.6073,14400.0
2008-08-08 13:10:00,92.79,92.79,92.55,92.62,29300.0,62.6073,62.6073,62.4454,62.4926,29300.0
2008-08-08 13:15:00,92.6,92.69,92.6,92.63,17300.0,62.4791,62.5398,62.4791,62.4994,17300.0
2008-08-08 13:20:00,92.62,92.75,92.62,92.75,12800.0,62.4926,62.5803,62.4926,62.5803,12800.0
2008-08-08 13:25:00,92.75,92.83,92.73,92.82,33500.0,62.5803,62.6343,62.5668,62.6276,33500.0
2008-08-08 13:30:00,92.82,93.04,92.81,92.98,28500.0,62.6276,62.776,62.6208,62.7355,28500.0
2008-08-08 13:35:00,93.0,93.12,92.97,93.09,18100.0,62.749,62.83,62.7288,62.8097,18100.0
2008-08-08 13:40:00,93.05,93.22,93.03,93.03,24000.0,62.7827,62.8974,62.7692,62.7692,24000.0
2008-08-08 13:45:00,93.02,93.03,92.95,92.99,20300.0,62.7625,62.7692,62.7153,62.7423,20300.0
2008-08-08 13:50:00,92.98,93.03,92.95,92.95,23500.0,62.7355,62.7692,62.7153,62.7153,23500.0
2008-08-08 13:55:00,92.96,93.05,92.95,92.98,17400.0,62.722,62.7827,62.7153,62.7355,17400.0
2008-08-08 14:00:00,92.97,93.0,92.89,92.92,32200.0,62.7288,62.749,62.6748,62.695,32200.0
2008-08-08 14:05:00,92.91,92.96,92.86,92.9,19200.0,62.6883,62.722,62.6545,62.6815,19200.0
2008-08-08 14:10:00,92.9,92.93,92.83,92.84,12700.0,62.6815,62.7018,62.6343,62.641,12700.0
2008-08-08 14:15:00,92.87,92.91,92.84,92.86,15900.0,62.6613,62.6883,62.641,62.6545,15900.0
2008-08-08 14:20:00,92.87,93.06,92.84,92.95,28000.0,62.6613,62.7895,62.641,62.7153,28000.0
2008-08-08 14:25:00,92.97,93.06,92.92,93.06,20700.0,62.7288,62.7895,62.695,62.7895,20700.0
2008-08-08 14:30:00,93.06,93.12,93.03,93.06,14100.0,62.7895,62.83,62.7692,62.7895,14100.0
2008-08-08 14:35:00,93.07,93.17,92.97,93.17,22900.0,62.7962,62.8637,62.7288,62.8637,22900.0
2008-08-08 14:40:00,93.14,93.23,93.1,93.15,19500.0,62.8435,62.9042,62.8165,62.8502,19500.0
2008-08-08 14:45:00,93.12,93.14,92.99,93.05,16800.0,62.83,62.8435,62.7423,62.7827,16800.0
2008-08-08 14:50:00,93.03,93.09,92.96,92.98,12600.0,62.7692,62.8097,62.722,62.7355,12600.0
2008-08-08 14:55:00,92.96,93.05,92.91,92.99,11500.0,62.722,62.7827,62.6883,62.7423,11500.0
2008-08-08 15:00:00,93.0,93.0,92.83,92.83,35900.0,62.749,62.749,62.6343,62.6343,35900.0
2008-08-08 15:05:00,92.84,92.84,92.74,92.78,24800.0,62.641,62.641,62.5736,62.6006,24800.0
2008-08-08 15:10:00,92.79,92.8,92.66,92.7,23000.0,62.6073,62.6141,62.5196,62.5466,23000.0
2008-08-08 15:15:00,92.72,92.74,92.53,92.59,41800.0,62.5601,62.5736,62.4319,62.4724,41800.0
2008-08-08 15:20:00,92.6,92.66,92.56,92.58,29600.0,62.4791,62.5196,62.4521,62.4656,29600.0
2008-08-08 15:25:00,92.59,92.59,92.53,92.56,36800.0,62.4724,62.4724,62.4319,62.4521,36800.0
2008-08-08 15:30:00,92.54,92.64,92.52,92.61,71700.0,62.4386,62.5061,62.4251,62.4859,71700.0
2008-08-08 15:35:00,92.62,92.66,92.53,92.6,57700.0,62.4926,62.5196,62.4319,62.4791,57700.0
2008-08-08 15:40:00,92.61,92.73,92.58,92.65,108800.0,62.4859,62.5668,62.4656,62.5128,108800.0
2008-08-08 15:45:00,92.67,92.85,92.61,92.85,75300.0,62.5263,62.6478,62.4859,62.6478,75300.0
2008-08-08 15:50:00,92.84,92.98,92.81,92.89,96800.0,62.641,62.7355,62.6208,62.6748,96800.0
2008-08-08 15:55:00,92.89,92.9,92.68,92.83,137600.0,62.6748,62.6815,62.5331,62.6343,137600.0
2008-08-11 09:30:00,92.46,93.0,92.15,92.56,85100.0,62.3847,62.749,62.1755,62.4521,85100.0
2008-08-11 09:35:00,92.59,92.67,92.41,92.56,15900.0,62.4724,62.5263,62.3509,62.4521,15900.0
2008-08-11 09:40:00,92.58,92.89,92.46,92.77,29800.0,62.4656,62.6748,62.3847,62.5938,29800.0
2008-08-11 09:45:00,92.75,93.0,92.75,92.97,20700.0,62.5803,62.749,62.5803,62.7288,20700.0
2008-08-11 09:50:00,93.0,93.15,92.93,93.09,18000.0,62.749,62.8502,62.7018,62.8097,18000.0
2008-08-11 09:55:00,93.15,93.22,93.06,93.19,16400.0,62.8502,62.8974,62.7895,62.8772,16400.0
2008-08-11 10:00:00,93.22,93.33,93.16,93.18,16000.0,62.8974,62.9717,62.857,62.8705,16000.0
2008-08-11 10:05:00,93.19,93.19,92.98,92.98,20800.0,62.8772,62.8772,62.7355,62.7355,20800.0
2008-08-11 10:10:00,92.97,93.04,92.9,93.02,12800.0,62.7288,62.776,62.6815,62.7625,12800.0
2008-08-11 10:15:00,93.03,93.08,92.91,92.99,15400.0,62.7692,62.803,62.6883,62.7423,15400.0
2008-08-11 10:20:00,92.98,93.07,92.87,93.05,8600.0,62.7355,62.7962,62.6613,62.7827,8600.0
2008-08-11 10:25:00,93.08,93.08,92.9,92.94,6900.0,62.803,62.803,62.6815,62.7085,6900.0
2008-08-11 10:30:00,92.92,93.06,92.9,93.06,19300.0,62.695,62.7895,62.6815,62.7895,19300.0
2008-08-11 10:35:00,93.06,93.1,92.94,93.05,15800.0,62.7895,62.8165,62.7085,62.7827,15800.0
2008-08-11 10:40:00,93.04,93.15,93.0,93.1,9200.0,62.776,62.8502,62.749,62.8165,9200.0
2008-08-11 10:45:00,93.1,93.34,93.1,93.28,21500.0,62.8165,62.9784,62.8165,62.9379,21500.0
2008-08-11 10:50:00,93.28,93.33,93.17,93.23,25100.0,62.9379,62.9717,62.8637,62.9042,25100.0
2008-08-11 10:55:00,93.23,93.39,93.22,93.35,23600.0,62.9042,63.0121,62.8974,62.9852,23600.0
2008-08-11 11:00:00,93.35,93.62,93.33,93.62,17400.0,62.9852,63.1673,62.9717,63.1673,17400.0
2008-08-11 11:05:00,93.62,93.85,93.5,93.85,49900.0,63.1673,63.3225,63.0864,63.3225,49900.0
2008-08-11 11:10:00,93.85,93.96,93.76,93.78,48400.0,63.3225,63.3967,63.2618,63.2753,48400.0
2008-08-11 11:15:00,93.77,93.83,93.76,93.79,17800.0,63.2685,63.309,63.2618,63.282,17800.0
2008-08-11 11:20:00,93.79,93.81,93.69,93.7,23800.0,63.282,63.2955,63.2146,63.2213,23800.0
2008-08-11 11:25:00,93.71,93.82,93.58,93.78,21300.0,63.2281,63.3023,63.1403,63.2753,21300.0
2008-08-11 11:30:00,93.79,93.82,93.74,93.78,14600.0,63.282,63.3023,63.2483,63.2753,14600.0
2008-08-11 11:35:00,93.82,94.0,93.82,94.0,25800.0,63.3023,63.4237,63.3023,63.4237,25800.0
2008-08-11 11:40:00,93.99,94.13,93.97,94.13,40900.0,63.417,63.5114,63.4035,63.5114,40900.0
2008-08-11 11:45:00,94.13,94.28,94.11,94.28,28000.0,63.5114,63.6126,63.4979,63.6126,28000.0
2008-08-11 11:50:00,94.28,94.31,94.17,94.26,25100.0,63.6126,63.6329,63.5384,63.5991,25100.0
2008-08-11 11:55:00,94.28,94.31,94.13,94.17,18800.0,63.6126,63.6329,63.5114,63.5384,18800.0
2008-08-11 12:00:00,94.18,94.2,94.06,94.09,9700.0,63.5452,63.5587,63.4642,63.4844,9700.0
2008-08-11 12:05:00,94.1,94.1,93.85,93.89,15000.0,63.4912,63.4912,63.3225,63.3495,15000.0
2008-08-11 12:10:00,93.89,93.94,93.83,93.9,29600.0,63.3495,63.3832,63.309,63.3563,29600.0
2008-08-11 12:15:00,93.92,93.96,93.86,93.94,23300.0,63.3697,63.3967,63.3293,63.3832,23300.0
2008-08-11 12:20:00,93.94,94.04,93.84,93.92,38800.0,63.3832,63.4507,63.3158,63.3697,38800.0
2008-08-11 12:25:00,93.93,94.03,93.85,94.0,34600.0,63.3765,63.444,63.3225,63.4237,34600.0
2008-08-11 12:30:00,93.99,93.99,93.82,93.84,13600.0,63.417,63.417,63.3023,63.3158,13600.0
2008-08-11 12:35:00,93.86,93.91,93.82,93.89,33900.0,63.3293,63.363,63.3023,63.3495,33900.0
2008-08-11 12:40:00,93.88,93.91,93.78,93.82,13200.0,63.3428,63.363,63.2753,63.3023,13200.0
2008-08-11 12:45:00,93.83,93.88,93.67,93.67,30900.0,63.309,63.3428,63.2011,63.2011,30900.0
2008-08-11 12:50:00,93.67,93.74,93.61,93.72,9800.0,63.2011,63.2483,63.1606,63.2348,9800.0
2008-08-11 12:55:00,93.74,93.76,93.58,93.58,15500.0,63.2483,63.2618,63.1403,63.1403,15500.0
2008-08-11 13:00:00,93.63,93.66,93.58,93.58,7300.0,63.1741,63.1943,63.1403,63.1403,7300.0
2008-08-11 13:05:00,93.59,93.62,93.51,93.57,8500.0,63.1471,63.1673,63.0931,63.1336,8500.0
2008-08-11 13:10:00,93.56,93.67,93.54,93.62,9300.0,63.1268,63.2011,63.1134,63.1673,9300.0
2008-08-11 13:15:00,93.62,93.63,93.43,93.43,17000.0,63.1673,63.1741,63.0391,63.0391,17000.0
2008-08-11 13:20:00,93.42,93.64,93.41,93.62,13400.0,63.0324,63.1808,63.0256,63.1673,13400.0
2008-08-11 13:25:00,93.62,93.77,93.59,93.77,10500.0,63.1673,63.2685,63.1471,63.2685,10500.0
2008-08-11 13:30:00,93.79,93.87,93.75,93.82,7300.0,63.282,63.336,63.255,63.3023,7300.0
2008-08-11 13:35:00,93.83,93.99,93.83,93.95,23200.0,63.309,63.417,63.309,63.39,23200.0
2008-08-11 13:40:00,93.95,94.01,93.86,94.01,20300.0,63.39,63.4305,63.3293,63.4305,20300.0
2008-08-11 13:45:00,94.01,94.16,93.98,94.14,21300.0,63.4305,63.5317,63.4102,63.5182,21300.0
2008-08-11 13:50:00,94.13,94.16,94.08,94.16,26800.0,63.5114,63.5317,63.4777,63.5317,26800.0
2008-08-11 13:55:00,94.16,94.24,94.04,94.08,22600.0,63.5317,63.5857,63.4507,63.4777,22600.0
2008-08-11 14:00:00,94.06,94.1,93.95,94.03,49300.0,63.4642,63.4912,63.39,63.444,49300.0
2008-08-11 14:05:00,94.04,94.11,93.95,94.11,26200.0,63.4507,63.4979,63.39,63.4979,26200.0
2008-08-11 14:10:00,94.11,94.13,93.95,94.0,19600.0,63.4979,63.5114,63.39,63.4237,19600.0
2008-08-11 14:15:00,94.0,94.04,93.92,93.99,40100.0,63.4237,63.4507,63.3697,63.417,40100.0
2008-08-11 14:20:00,93.99,94.04,93.89,93.91,50400.0,63.417,63.4507,63.3495,63.363,50400.0
2008-08-11 14:25:00,93.93,93.94,93.68,93.68,31300.0,63.3765,63.3832,63.2078,63.2078,31300.0
2008-08-11 14:30:00,93.68,93.89,93.64,93.89,26200.0,63.2078,63.3495,63.1808,63.3495,26200.0
2008-08-11 14:35:00,93.89,93.89,93.6,93.65,21200.0,63.3495,63.3495,63.1538,63.1876,21200.0
2008-08-11 14:40:00,93.67,93.75,93.64,93.74,20700.0,63.2011,63.255,63.1808,63.2483,20700.0
2008-08-11 14:45:00,93.75,93.79,93.69,93.76,24400.0,63.255,63.282,63.2146,63.2618,24400.0
2008-08-11 14:50:00,93.75,93.77,93.44,93.46,23200.0,63.255,63.2685,63.0459,63.0594,23200.0
2008-08-11 14:55:00,93.5,93.59,93.41,93.59,50900.0,63.0864,63.1471,63.0256,63.1471,50900.0
2008-08-11 15:00:00,93.59,93.85,93.59,93.83,29700.0,63.1471,63.3225,63.1471,63.309,29700.0
2008-08-11 15:05:00,93.86,94.03,93.81,93.98,31000.0,63.3293,63.444,63.2955,63.4102,31000.0
2008-08-11 15:10:00,93.98,94.01,93.9,94.0,42800.0,63.4102,63.4305,63.3563,63.4237,42800.0
2008-08-11 15:15:00,94.01,94.28,93.94,93.94,56000.0,63.4305,63.6126,63.3832,63.3832,56000.0
2008-08-11 15:20:00,93.94,94.02,93.82,93.85,34700.0,63.3832,63.4372,63.3023,63.3225,34700.0
2008-08-11 15:25:00,93.85,93.87,93.8,93.87,29600.0,63.3225,63.336,63.2888,63.336,29600.0
2008-08-11 15:30:00,93.87,93.87,93.6,93.66,35900.0,63.336,63.336,63.1538,63.1943,35900.0
2008-08-11 15:35:00,93.66,93.76,93.63,93.74,30300.0,63.1943,63.2618,63.1741,63.2483,30300.0
2008-08-11 15:40:00,93.74,93.8,93.65,93.79,48500.0,63.2483,63.2888,63.1876,63.282,48500.0
2008-08-11 15:45:00,93.79,93.99,93.76,93.99,66500.0,63.282,63.417,63.2618,63.417,66500.0
2008-08-11 15:50:00,93.99,94.09,93.92,93.92,72200.0,63.417,63.4844,63.3697,63.3697,72200.0
2008-08-11 15:55:00,93.92,94.01,93.87,93.98,107700.0,63.3697,63.4305,63.336,63.4102,107700.0
2008-08-12 09:30:00,94.08,94.08,93.16,93.78,15900.0,63.4777,63.4777,62.857,63.2753,15900.0
2008-08-12 09:35:00,93.78,93.92,93.58,93.69,15900.0,63.2753,63.3697,63.1403,63.2146,15900.0
2008-08-12 09:40:00,93.67,93.75,93.54,93.71,40600.0,63.2011,63.255,63.1134,63.2281,40600.0
2008-08-12 09:45:00,93.69,93.92,93.66,93.67,23900.0,63.2146,63.3697,63.1943,63.2011,23900.0
2008-08-12 09:50:00,93.67,93.75,93.59,93.69,14500.0,63.2011,63.255,63.1471,63.2146,14500.0
2008-08-12 09:55:00,93.68,93.93,93.68,93.89,32000.0,63.2078,63.3765,63.2078,63.3495,32000.0
2008-08-12 10:00:00,93.9,93.98,93.64,93.91,33100.0,63.3563,63.4102,63.1808,63.363,33100.0
2008-08-12 10:05:00,93.9,93.99,93.73,93.73,40600.0,63.3563,63.417,63.2415,63.2415,40600.0
2008-08-12 10:10:00,93.73,93.95,93.73,93.9,42000.0,63.2415,63.39,63.2415,63.3563,42000.0
2008-08-12 10:15:00,93.9,93.93,93.73,93.75,20600.0,63.3563,63.3765,63.2415,63.255,20600.0
2008-08-12 10:20:00,93.77,93.79,93.56,93.79,18200.0,63.2685,63.282,63.1268,63.282,18200.0
2008-08-12 10:25:00,93.79,93.8,93.42,93.47,24100.0,63.282,63.2888,63.0324,63.0661,24100.0
2008-08-12 10:30:00,93.48,93.5,93.37,93.38,22300.0,63.0729,63.0864,62.9986,63.0054,22300.0
2008-08-12 10:35:00,93.39,93.47,93.32,93.42,19500.0,63.0121,63.0661,62.9649,63.0324,19500.0
2008-08-12 10:40:00,93.38,93.5,93.32,93.48,20400.0,63.0054,63.0864,62.9649,63.0729,20400.0
2008-08-12 10:45:00,93.51,93.55,93.44,93.53,17000.0,63.0931,63.1201,63.0459,63.1066,17000.0
2008-08-12 10:50:00,93.52,93.52,93.36,93.43,15900.0,63.0999,63.0999,62.9919,63.0391,15900.0
2008-08-12 10:55:00,93.44,93.56,93.38,93.52,16700.0,63.0459,63.1268,63.0054,63.0999,16700.0
2008-08-12 11:00:00,93.53,93.66,93.53,93.66,17100.0,63.1066,63.1943,63.1066,63.1943,17100.0
2008-08-12 11:05:00,93.66,93.95,93.66,93.88,31100.0,63.1943,63.39,63.1943,63.3428,31100.0
2008-08-12 11:10:00,93.89,94.0,93.83,93.85,21000.0,63.3495,63.4237,63.309,63.3225,21000.0
2008-08-12 11:15:00,93.85,93.9,93.73,93.76,23400.0,63.3225,63.3563,63.2415,63.2618,23400.0
2008-08-12 11:20:00,93.76,93.81,93.56,93.57,15300.0,63.2618,63.2955,63.1268,63.1336,15300.0
2008-08-12 11:25:00,93.56,93.85,93.56,93.79,18700.0,63.1268,63.3225,63.1268,63.282,18700.0
2008-08-12 11:30:00,93.78,93.83,93.74,93.78,23100.0,63.2753,63.309,63.2483,63.2753,23100.0
2008-08-12 11:35:00,93.77,93.81,93.62,93.62,13700.0,63.2685,63.2955,63.1673,63.1673,13700.0
2008-08-12 11:40:00,93.64,93.67,93.51,93.64,20400.0,63.1808,63.2011,63.0931,63.1808,20400.0
2008-08-12 11:45:00,93.67,93.8,93.64,93.76,16700.0,63.2011,63.2888,63.1808,63.2618,16700.0
2008-08-12 11:50:00,93.74,93.76,93.57,93.59,15800.0,63.2483,63.2618,63.1336,63.1471,15800.0
2008-08-12 11:55:00,93.61,93.63,93.51,93.53,15600.0,63.1606,63.1741,63.0931,63.1066,15600.0
2008-08-12 12:00:00,93.53,93.7,93.51,93.69,35200.0,63.1066,63.2213,63.0931,63.2146,35200.0
2008-08-12 12:05:00,93.69,93.79,93.66,93.71,30600.0,63.2146,63.282,63.1943,63.2281,30600.0
2008-08-12 12:10:00,93.69,93.82,93.68,93.82,12400.0,63.2146,63.3023,63.2078,63.3023,12400.0
2008-08-12 12:15:00,93.82,93.91,93.82,93.87,17600.0,63.3023,63.363,63.3023,63.336,17600.0
2008-08-12 12:20:00,93.87,93.98,93.82,93.92,17900.0,63.336,63.4102,63.3023,63.3697,17900.0
2008-08-12 12:25:00,93.92,94.0,93.88,93.92,21800.0,63.3697,63.4237,63.3428,63.3697,21800.0
2008-08-12 12:30:00,93.87,93.94,93.73,93.76,28700.0,63.336,63.3832,63.2415,63.2618,28700.0
2008-08-12 12:35:00,93.74,93.74,93.56,93.6,38200.0,63.2483,63.2483,63.1268,63.1538,38200.0
2008-08-12 12:40:00,93.6,93.74,93.6,93.71,19100.0,63.1538,63.2483,63.1538,63.2281,19100.0
2008-08-12 12:45:00,93.71,93.8,93.7,93.77,14500.0,63.2281,63.2888,63.2213,63.2685,14500.0
2008-08-12 12:50:00,93.76,93.88,93.72,93.87,26800.0,63.2618,63.3428,63.2348,63.336,26800.0
2008-08-12 12:55:00,93.86,94.0,93.8,93.95,26600.0,63.3293,63.4237,63.2888,63.39,26600.0
2008-08-12 13:00:00,93.98,94.0,93.82,93.88,41100.0,63.4102,63.4237,63.3023,63.3428,41100.0
2008-08-12 13:05:00,93.87,93.95,93.78,93.85,18900.0,63.336,63.39,63.2753,63.3225,18900.0
2008-08-12 13:10:00,93.84,93.96,93.84,93.92,15900.0,63.3158,63.3967,63.3158,63.3697,15900.0
2008-08-12 13:15:00,93.94,93.94,93.81,93.82,27000.0,63.3832,63.3832,63.2955,63.3023,27000.0
2008-08-12 13:20:00,93.82,93.94,93.82,93.9,14300.0,63.3023,63.3832,63.3023,63.3563,14300.0
2008-08-12 13:25:00,93.9,93.91,93.79,93.87,28400.0,63.3563,63.363,63.282,63.336,28400.0
2008-08-12 13:30:00,93.86,93.89,93.72,93.82,17700.0,63.3293,63.3495,63.2348,63.3023,17700.0
2008-08-12 13:35:00,93.82,93.95,93.82,93.94,13000.0,63.3023,63.39,63.3023,63.3832,13000.0
2008-08-12 13:40:00,93.95,94.12,93.9,94.05,27200.0,63.39,63.5047,63.3563,63.4575,27200.0
2008-08-12 13:45:00,94.08,94.1,94.01,94.01,12300.0,63.4777,63.4912,63.4305,63.4305,12300.0
2008-08-12 13:50:00,94.03,94.03,93.9,93.94,56500.0,63.444,63.444,63.3563,63.3832,56500.0
2008-08-12 13:55:00,93.95,94.09,93.94,94.08,46200.0,63.39,63.4844,63.3832,63.4777,46200.0
2008-08-12 14:00:00,94.06,94.09,93.96,94.01,59900.0,63.4642,63.4844,63.3967,63.4305,59900.0
2008-08-12 14:05:00,94.02,94.09,93.99,94.03,50200.0,63.4372,63.4844,63.417,63.444,50200.0
2008-08-12 14:10:00,94.03,94.16,94.02,94.16,32800.0,63.444,63.5317,63.4372,63.5317,32800.0
2008-08-12 14:15:00,94.16,94.19,94.12,94.16,23800.0,63.5317,63.5519,63.5047,63.5317,23800.0
2008-08-12 14:20:00,94.17,94.34,94.11,94.29,48100.0,63.5384,63.6531,63.4979,63.6194,48100.0
2008-08-12 14:25:00,94.29,94.29,94.22,94.28,40600.0,63.6194,63.6194,63.5722,63.6126,40600.0
2008-08-12 14:30:00,94.29,94.38,94.26,94.28,15700.0,63.6194,63.6801,63.5991,63.6126,15700.0
2008-08-12 14:35:00,94.3,94.32,94.19,94.21,26200.0,63.6261,63.6396,63.5519,63.5654,26200.0
2008-08-12 14:40:00,94.21,94.24,94.17,94.2,13400.0,63.5654,63.5857,63.5384,63.5587,13400.0
2008-08-12 14:45:00,94.18,94.19,94.09,94.14,48900.0,63.5452,63.5519,63.4844,63.5182,48900.0
2008-08-12 14:50:00,94.14,94.22,94.13,94.2,27000.0,63.5182,63.5722,63.5114,63.5587,27000.0
2008-08-12 14:55:00,94.17,94.23,94.16,94.17,34100.0,63.5384,63.5789,63.5317,63.5384,34100.0
2008-08-12 15:00:00,94.19,94.26,94.18,94.24,72100.0,63.5519,63.5991,63.5452,63.5857,72100.0
2008-08-12 15:05:00,94.22,94.24,94.16,94.19,58000.0,63.5722,63.5857,63.5317,63.5519,58000.0
2008-08-12 15:10:00,94.19,94.21,94.15,94.18,132500.0,63.5519,63.5654,63.5249,63.5452,132500.0
2008-08-12 15:15:00,94.17,94.27,94.15,94.2,91700.0,63.5384,63.6059,63.5249,63.5587,91700.0
2008-08-12 15:20:00,94.2,94.25,94.17,94.2,86800.0,63.5587,63.5924,63.5384,63.5587,86800.0
2008-08-12 15:25:00,94.19,94.35,94.19,94.22,50300.0,63.5519,63.6599,63.5519,63.5722,50300.0
2008-08-12 15:30:00,94.22,94.25,94.2,94.21,52500.0,63.5722,63.5924,63.5587,63.5654,52500.0
2008-08-12 15:35:00,94.21,94.25,94.2,94.23,99800.0,63.5654,63.5924,63.5587,63.5789,99800.0
2008-08-12 15:40:00,94.23,94.36,94.21,94.28,52200.0,63.5789,63.6666,63.5654,63.6126,52200.0
2008-08-12 15:45:00,94.28,94.39,94.23,94.35,48000.0,63.6126,63.6869,63.5789,63.6599,48000.0
2008-08-12 15:50:00,94.35,94.4,94.3,94.35,53100.0,63.6599,63.6936,63.6261,63.6599,53100.0
2008-08-12 15:55:00,94.36,94.38,94.26,94.34,54500.0,63.6666,63.6801,63.5991,63.6531,54500.0
2008-08-13 09:30:00,93.19,93.84,93.0,93.09,111000.0,62.8772,63.3158,62.749,62.8097,111000.0
2008-08-13 09:35:00,93.06,93.19,92.5,92.61,121300.0,62.7895,62.8772,62.4116,62.4859,121300.0
2008-08-13 09:40:00,92.64,93.01,92.58,93.01,31400.0,62.5061,62.7557,62.4656,62.7557,31400.0
2008-08-13 09:45:00,93.02,93.05,92.73,92.75,75500.0,62.7625,62.7827,62.5668,62.5803,75500.0
2008-08-13 09:50:00,92.8,92.85,92.19,92.28,108200.0,62.6141,62.6478,62.2025,62.2632,108200.0
2008-08-13 09:55:00,92.28,92.51,92.23,92.48,37400.0,62.2632,62.4184,62.2295,62.3981,37400.0
2008-08-13 10:00:00,92.48,92.84,92.44,92.79,28400.0,62.3981,62.641,62.3712,62.6073,28400.0
2008-08-13 10:05:00,92.79,92.8,92.71,92.79,27100.0,62.6073,62.6141,62.5533,62.6073,27100.0
2008-08-13 10:10:00,92.74,92.77,92.71,92.76,26500.0,62.5736,62.5938,62.5533,62.5871,26500.0
2008-08-13 10:15:00,92.75,92.77,92.71,92.75,33800.0,62.5803,62.5938,62.5533,62.5803,33800.0
2008-08-13 10:20:00,92.75,92.88,92.67,92.7,32300.0,62.5803,62.668,62.5263,62.5466,32300.0
2008-08-13 10:25:00,92.69,92.72,92.55,92.57,30700.0,62.5398,62.5601,62.4454,62.4589,30700.0
2008-08-13 10:30:00,92.57,92.58,92.35,92.35,30000.0,62.4589,62.4656,62.3104,62.3104,30000.0
2008-08-13 10:35:00,92.35,92.43,92.18,92.23,74200.0,62.3104,62.3644,62.1957,62.2295,74200.0
2008-08-13 10:40:00,92.22,92.26,92.1,92.1,60000.0,62.2227,62.2497,62.1418,62.1418,60000.0
2008-08-13 10:45:00,92.09,92.14,92.0,92.0,44600.0,62.135,62.1687,62.0743,62.0743,44600.0
2008-08-13 10:50:00,92.0,92.01,91.91,91.91,41600.0,62.0743,62.081,62.0136,62.0136,41600.0
2008-08-13 10:55:00,91.91,91.97,91.88,91.97,52600.0,62.0136,62.054,61.9933,62.054,52600.0
2008-08-13 11:00:00,91.97,92.0,91.95,91.99,58000.0,62.054,62.0743,62.0405,62.0675,58000.0
2008-08-13 11:05:00,91.99,92.01,91.92,91.98,69000.0,62.0675,62.081,62.0203,62.0608,69000.0
2008-08-13 11:10:00,91.99,92.03,91.97,92.02,71900.0,62.0675,62.0945,62.054,62.0878,71900.0
2008-08-13 11:15:00,92.02,92.33,92.02,92.31,23300.0,62.0878,62.2969,62.0878,62.2834,23300.0
2008-08-13 11:20:00,92.31,92.56,92.31,92.49,31500.0,62.2834,62.4521,62.2834,62.4049,31500.0
2008-08-13 11:25:00,92.48,92.62,92.42,92.53,39500.0,62.3981,62.4926,62.3577,62.4319,39500.0
2008-08-13 11:30:00,92.5,92.53,92.43,92.49,21900.0,62.4116,62.4319,62.3644,62.4049,21900.0
2008-08-13 11:35:00,92.46,92.53,92.46,92.51,16600.0,62.3847,62.4319,62.3847,62.4184,16600.0
2008-08-13 11:40:00,92.48,92.53,92.44,92.48,23600.0,62.3981,62.4319,62.3712,62.3981,23600.0
2008-08-13 11:45:00,92.5,92.53,92.45,92.52,17400.0,62.4116,62.4319,62.3779,62.4251,17400.0
2008-08-13 11:50:00,92.52,92.56,92.5,92.56,8900.0,62.4251,62.4521,62.4116,62.4521,8900.0
2008-08-13 11:55:00,92.57,92.84,92.49,92.8,35800.0,62.4589,62.641,62.4049,62.6141,35800.0
2008-08-13 12:00:00,92.8,92.94,92.69,92.91,23200.0,62.6141,62.7085,62.5398,62.6883,23200.0
2008-08-13 12:05:00,92.93,92.96,92.76,92.76,16100.0,62.7018,62.722,62.5871,62.5871,16100.0
2008-08-13 12:10:00,92.78,92.85,92.75,92.82,16400.0,62.6006,62.6478,62.5803,62.6276,16400.0
2008-08-13 12:15:00,92.83,92.87,92.77,92.84,60100.0,62.6343,62.6613,62.5938,62.641,60100.0
2008-08-13 12:20:00,92.84,92.84,92.66,92.76,55900.0,62.641,62.641,62.5196,62.5871,55900.0
2008-08-13 12:25:00,92.76,92.77,92.7,92.7,12500.0,62.5871,62.5938,62.5466,62.5466,12500.0
2008-08-13 12:30:00,92.7,92.79,92.68,92.79,25400.0,62.5466,62.6073,62.5331,62.6073,25400.0
2008-08-13 12:35:00,92.77,92.8,92.75,92.8,8300.0,62.5938,62.6141,62.5803,62.6141,8300.0
2008-08-13 12:40:00,92.78,92.84,92.76,92.84,14100.0,62.6006,62.641,62.5871,62.641,14100.0
2008-08-13 12:45:00,92.84,92.92,92.81,92.91,31500.0,62.641,62.695,62.6208,62.6883,31500.0
2008-08-13 12:50:00,92.9,92.92,92.78,92.84,14800.0,62.6815,62.695,62.6006,62.641,14800.0
2008-08-13 12:55:00,92.86,93.03,92.84,92.95,31800.0,62.6545,62.7692,62.641,62.7153,31800.0
2008-08-13 13:00:00,92.96,93.03,92.91,92.98,14200.0,62.722,62.7692,62.6883,62.7355,14200.0
2008-08-13 13:05:00,92.97,93.06,92.95,92.98,15600.0,62.7288,62.7895,62.7153,62.7355,15600.0
2008-08-13 13:10:00,92.97,93.01,92.92,92.99,13600.0,62.7288,62.7557,62.695,62.7423,13600.0
2008-08-13 13:15:00,92.96,93.06,92.95,93.04,11400.0,62.722,62.7895,62.7153,62.776,11400.0
2008-08-13 13:20:00,93.05,93.14,93.01,93.14,19000.0,62.7827,62.8435,62.7557,62.8435,19000.0
2008-08-13 13:25:00,93.14,93.34,93.13,93.33,20400.0,62.8435,62.9784,62.8367,62.9717,20400.0
2008-08-13 13:30:00,93.31,93.54,93.31,93.43,25700.0,62.9582,63.1134,62.9582,63.0391,25700.0
2008-08-13 13:35:00,93.43,93.63,93.41,93.6,18900.0,63.0391,63.1741,63.0256,63.1538,18900.0
2008-08-13 13:40:00,93.6,93.7,93.56,93.62,23000.0,63.1538,63.2213,63.1268,63.1673,23000.0
2008-08-13 13:45:00,93.65,93.78,93.62,93.68,20700.0,63.1876,63.2753,63.1673,63.2078,20700.0
2008-08-13 13:50:00,93.69,93.81,93.64,93.77,14800.0,63.2146,63.2955,63.1808,63.2685,14800.0
2008-08-13 13:55:00,93.79,94.0,93.78,93.98,25300.0,63.282,63.4237,63.2753,63.4102,25300.0
2008-08-13 14:00:00,93.95,94.0,93.91,93.93,23200.0,63.39,63.4237,63.363,63.3765,23200.0
2008-08-13 14:05:00,93.93,93.93,93.82,93.87,15300.0,63.3765,63.3765,63.3023,63.336,15300.0
2008-08-13 14:10:00,93.85,93.95,93.78,93.9,28100.0,63.3225,63.39,63.2753,63.3563,28100.0
2008-08-13 14:15:00,93.9,93.93,93.84,93.87,16300.0,63.3563,63.3765,63.3158,63.336,16300.0
2008-08-13 14:20:00,93.87,93.9,93.73,93.8,20500.0,63.336,63.3563,63.2415,63.2888,20500.0
2008-08-13 14:25:00,93.8,93.83,93.69,93.69,14200.0,63.2888,63.309,63.2146,63.2146,14200.0
2008-08-13 14:30:00,93.73,93.75,93.65,93.7,20000.0,63.2415,63.255,63.1876,63.2213,20000.0
2008-08-13 14:35:00,93.74,93.87,93.69,93.75,33200.0,63.2483,63.336,63.2146,63.255,33200.0
2008-08-13 14:40:00,93.74,94.03,93.74,94.03,35100.0,63.2483,63.444,63.2483,63.444,35100.0
2008-08-13 14:45:00,94.01,94.04,93.93,93.96,19900.0,63.4305,63.4507,63.3765,63.3967,19900.0
2008-08-13 14:50:00,93.96,93.98,93.82,93.83,25200.0,63.3967,63.4102,63.3023,63.309,25200.0
2008-08-13 14:55:00,93.83,94.04,93.78,93.99,32800.0,63.309,63.4507,63.2753,63.417,32800.0
2008-08-13 15:00:00,93.99,94.02,93.84,93.87,19900.0,63.417,63.4372,63.3158,63.336,19900.0
2008-08-13 15:05:00,93.84,93.87,93.7,93.7,18300.0,63.3158,63.336,63.2213,63.2213,18300.0
2008-08-13 15:10:00,93.71,93.77,93.67,93.72,18800.0,63.2281,63.2685,63.2011,63.2348,18800.0
2008-08-13 15:15:00,93.74,93.81,93.58,93.59,25400.0,63.2483,63.2955,63.1403,63.1471,25400.0
2008-08-13 15:20:00,93.59,93.6,93.39,93.55,31700.0,63.1471,63.1538,63.0121,63.1201,31700.0
2008-08-13 15:25:00,93.53,93.6,93.42,93.5,20700.0,63.1066,63.1538,63.0324,63.0864,20700.0
2008-08-13 15:30:00,93.52,93.56,93.26,93.36,29500.0,63.0999,63.1268,62.9244,62.9919,29500.0
2008-08-13 15:35:00,93.36,93.43,93.25,93.35,28600.0,62.9919,63.0391,62.9177,62.9852,28600.0
2008-08-13 15:40:00,93.38,93.47,93.21,93.35,25400.0,63.0054,63.0661,62.8907,62.9852,25400.0
2008-08-13 15:45:00,93.32,93.39,93.26,93.33,40100.0,62.9649,63.0121,62.9244,62.9717,40100.0
2008-08-13 15:50:00,93.34,93.43,93.24,93.37,50100.0,62.9784,63.0391,62.9109,62.9986,50100.0
2008-08-13 15:55:00,93.37,93.51,93.36,93.47,60900.0,62.9986,63.0931,62.9919,63.0661,60900.0
2008-08-14 09:30:00,91.19,91.32,89.61,90.25,30000.0,61.5278,61.6155,60.4617,60.8935,30000.0
2008-08-14 09:35:00,90.03,90.88,90.03,90.52,249200.0,60.7451,61.3186,60.7451,61.0757,249200.0
2008-08-14 09:40:00,90.51,91.45,90.49,91.45,121600.0,61.0689,61.7032,61.0555,61.7032,121600.0
2008-08-14 09:45:00,91.43,91.49,91.33,91.46,54600.0,61.6897,61.7302,61.6222,61.7099,54600.0
2008-08-14 09:50:00,91.49,91.84,91.37,91.65,110600.0,61.7302,61.9663,61.6492,61.8381,110600.0
2008-08-14 09:55:00,91.62,91.64,91.1,91.32,74200.0,61.8179,61.8314,61.467,61.6155,74200.0
2008-08-14 10:00:00,91.33,91.39,90.95,91.04,77100.0,61.6222,61.6627,61.3658,61.4265,77100.0
2008-08-14 10:05:00,91.04,91.06,90.93,90.93,59200.0,61.4265,61.44,61.3523,61.3523,59200.0
2008-08-14 10:10:00,90.92,90.94,90.63,90.76,126900.0,61.3456,61.3591,61.1499,61.2376,126900.0
2008-08-14 10:15:00,90.77,90.88,90.62,90.83,112000.0,61.2444,61.3186,61.1432,61.2849,112000.0
2008-08-14 10:20:00,90.83,91.34,90.83,91.27,92400.0,61.2849,61.629,61.2849,61.5817,92400.0
2008-08-14 10:25:00,91.27,91.4,91.23,91.4,46600.0,61.5817,61.6694,61.5547,61.6694,46600.0
2008-08-14 10:30:00,91.39,91.82,91.29,91.82,60500.0,61.6627,61.9528,61.5952,61.9528,60500.0
2008-08-14 10:35:00,91.82,91.93,91.73,91.79,56600.0,61.9528,62.0271,61.8921,61.9326,56600.0
2008-08-14 10:40:00,91.81,91.89,91.72,91.89,41300.0,61.9461,62.0001,61.8854,62.0001,41300.0
2008-08-14 10:45:00,91.91,92.36,91.89,92.15,63400.0,62.0136,62.3172,62.0001,62.1755,63400.0
2008-08-14 10:50:00,92.15,92.22,91.76,91.77,47000.0,62.1755,62.2227,61.9123,61.9191,47000.0
2008-08-14 10:55:00,91.78,91.81,91.42,91.61,55600.0,61.9258,61.9461,61.6829,61.8111,55600.0
2008-08-14 11:00:00,91.61,91.82,91.6,91.79,33400.0,61.8111,61.9528,61.8044,61.9326,33400.0
2008-08-14 11:05:00,91.78,92.01,91.75,92.0,36900.0,61.9258,62.081,61.9056,62.0743,36900.0
2008-08-14 11:10:00,91.99,92.15,91.97,92.03,24200.0,62.0675,62.1755,62.054,62.0945,24200.0
2008-08-14 11:15:00,92.03,92.34,92.02,92.25,47900.0,62.0945,62.3037,62.0878,62.243,47900.0
2008-08-14 11:20:00,92.28,92.41,92.1,92.12,41900.0,62.2632,62.3509,62.1418,62.1552,41900.0
2008-08-14 11:25:00,92.13,92.25,92.03,92.2,26600.0,62.162,62.243,62.0945,62.2092,26600.0
2008-08-14 11:30:00,92.23,92.24,92.02,92.02,17600.0,62.2295,62.2362,62.0878,62.0878,17600.0
2008-08-14 11:35:00,92.03,92.2,91.99,92.05,19900.0,62.0945,62.2092,62.0675,62.108,19900.0
2008-08-14 11:40:00,92.04,92.15,91.9,92.15,21800.0,62.1013,62.1755,62.0068,62.1755,21800.0
2008-08-14 11:45:00,92.13,92.24,92.12,92.14,23200.0,62.162,62.2362,62.1552,62.1687,23200.0
2008-08-14 11:50:00,92.15,92.27,92.13,92.27,14800.0,62.1755,62.2565,62.162,62.2565,14800.0
2008-08-14 11:55:00,92.28,92.34,91.25,92.32,132700.0,62.2632,62.3037,61.5682,62.2902,132700.0
2008-08-14 12:00:00,92.33,92.37,92.11,92.13,26300.0,62.2969,62.3239,62.1485,62.162,26300.0
2008-08-14 12:05:00,92.11,92.19,91.98,92.12,27500.0,62.1485,62.2025,62.0608,62.1552,27500.0
2008-08-14 12:10:00,92.12,92.52,92.12,92.32,48800.0,62.1552,62.4251,62.1552,62.2902,48800.0
2008-08-14 12:15:00,92.3,92.65,92.3,92.52,30300.0,62.2767,62.5128,62.2767,62.4251,30300.0
2008-08-14 12:20:00,92.51,92.59,92.39,92.51,26300.0,62.4184,62.4724,62.3374,62.4184,26300.0
2008-08-14 12:25:00,92.5,92.62,92.35,92.4,22200.0,62.4116,62.4926,62.3104,62.3442,22200.0
2008-08-14 12:30:00,92.4,92.52,92.36,92.5,25300.0,62.3442,62.4251,62.3172,62.4116,25300.0
2008-08-14 12:35:00,92.5,92.5,92.43,92.49,19600.0,62.4116,62.4116,62.3644,62.4049,19600.0
2008-08-14 12:40:00,92.5,92.79,92.44,92.79,35700.0,62.4116,62.6073,62.3712,62.6073,35700.0
2008-08-14 12:45:00,92.79,92.96,92.75,92.87,32500.0,62.6073,62.722,62.5803,62.6613,32500.0
2008-08-14 12:50:00,92.91,93.16,92.87,93.05,35100.0,62.6883,62.857,62.6613,62.7827,35100.0
2008-08-14 12:55:00,93.09,93.14,92.84,92.86,17700.0,62.8097,62.8435,62.641,62.6545,17700.0
2008-08-14 13:00:00,92.86,92.91,92.78,92.81,22100.0,62.6545,62.6883,62.6006,62.6208,22100.0
2008-08-14 13:05:00,92.79,92.92,92.79,92.92,14000.0,62.6073,62.695,62.6073,62.695,14000.0
2008-08-14 13:10:00,92.93,93.04,92.9,93.0,17100.0,62.7018,62.776,62.6815,62.749,17100.0
2008-08-14 13:15:00,93.0,93.01,92.85,92.85,20400.0,62.749,62.7557,62.6478,62.6478,20400.0
2008-08-14 13:20:00,92.85,92.93,92.8,92.93,25600.0,62.6478,62.7018,62.6141,62.7018,25600.0
2008-08-14 13:25:00,92.92,92.95,92.88,92.94,20600.0,62.695,62.7153,62.668,62.7085,20600.0
2008-08-14 13:30:00,92.94,92.94,92.8,92.86,32000.0,62.7085,62.7085,62.6141,62.6545,32000.0
2008-08-14 13:35:00,92.85,92.94,92.83,92.91,17600.0,62.6478,62.7085,62.6343,62.6883,17600.0
2008-08-14 13:40:00,92.92,93.0,92.9,92.92,26800.0,62.695,62.749,62.6815,62.695,26800.0
2008-08-14 13:45:00,92.94,93.01,92.84,92.99,26700.0,62.7085,62.7557,62.641,62.7423,26700.0
2008-08-14 13:50:00,93.0,93.01,92.95,93.01,21100.0,62.749,62.7557,62.7153,62.7557,21100.0
2008-08-14 13:55:00,93.0,93.01,92.88,93.01,16600.0,62.749,62.7557,62.668,62.7557,16600.0
2008-08-14 14:00:00,92.99,93.02,92.88,92.95,59700.0,62.7423,62.7625,62.668,62.7153,59700.0
2008-08-14 14:05:00,92.98,93.02,92.89,92.99,25500.0,62.7355,62.7625,62.6748,62.7423,25500.0
2008-08-14 14:10:00,92.98,93.02,92.91,93.0,19600.0,62.7355,62.7625,62.6883,62.749,19600.0
2008-08-14 14:15:00,93.01,93.23,92.99,93.15,24800.0,62.7557,62.9042,62.7423,62.8502,24800.0
2008-08-14 14:20:00,93.17,93.2,92.91,92.91,29000.0,62.8637,62.8839,62.6883,62.6883,29000.0
2008-08-14 14:25:00,92.91,92.96,92.87,92.93,18200.0,62.6883,62.722,62.6613,62.7018,18200.0
2008-08-14 14:30:00,92.93,92.94,92.75,92.76,24100.0,62.7018,62.7085,62.5803,62.5871,24100.0
2008-08-14 14:35:00,92.78,92.82,92.53,92.56,30900.0,62.6006,62.6276,62.4319,62.4521,30900.0
2008-08-14 14:40:00,92.57,92.66,92.52,92.52,35300.0,62.4589,62.5196,62.4251,62.4251,35300.0
2008-08-14 14:45:00,92.52,92.54,92.27,92.43,25200.0,62.4251,62.4386,62.2565,62.3644,25200.0
2008-08-14 14:50:00,92.48,92.53,92.44,92.5,10400.0,62.3981,62.4319,62.3712,62.4116,10400.0
2008-08-14 14:55:00,92.5,92.57,92.47,92.55,13400.0,62.4116,62.4589,62.3914,62.4454,13400.0
2008-08-14 15:00:00,92.53,92.54,92.36,92.43,22800.0,62.4319,62.4386,62.3172,62.3644,22800.0
2008-08-14 15:05:00,92.45,92.52,92.41,92.48,26200.0,62.3779,62.4251,62.3509,62.3981,26200.0
2008-08-14 15:10:00,92.47,92.5,92.31,92.34,32000.0,62.3914,62.4116,62.2834,62.3037,32000.0
2008-08-14 15:15:00,92.35,92.49,92.34,92.43,25600.0,62.3104,62.4049,62.3037,62.3644,25600.0
2008-08-14 15:20:00,92.43,92.5,92.32,92.32,29600.0,62.3644,62.4116,62.2902,62.2902,29600.0
2008-08-14 15:25:00,92.31,92.32,92.15,92.26,35900.0,62.2834,62.2902,62.1755,62.2497,35900.0
2008-08-14 15:30:00,92.26,92.48,92.26,92.46,66400.0,62.2497,62.3981,62.2497,62.3847,66400.0
2008-08-14 15:35:00,92.46,92.78,92.44,92.74,90800.0,62.3847,62.6006,62.3712,62.5736,90800.0
2008-08-14 15:40:00,92.74,92.75,92.36,92.54,109900.0,62.5736,62.5803,62.3172,62.4386,109900.0
2008-08-14 15:45:00,92.55,92.56,92.35,92.35,73700.0,62.4454,62.4521,62.3104,62.3104,73700.0
2008-08-14 15:50:00,92.35,92.46,92.18,92.3,144600.0,62.3104,62.3847,62.1957,62.2767,144600.0
2008-08-14 15:55:00,92.3,92.39,92.14,92.37,141000.0,62.2767,62.3374,62.1687,62.3239,141000.0
2008-08-15 09:30:00,92.49,93.44,91.01,93.37,323000.0,62.4049,63.0459,61.4063,62.9986,323000.0
2008-08-15 09:35:00,93.37,94.0,93.29,93.81,45600.0,62.9986,63.4237,62.9447,63.2955,45600.0
2008-08-15 09:40:00,93.76,93.84,93.64,93.77,53200.0,63.2618,63.3158,63.1808,63.2685,53200.0
2008-08-15 09:45:00,93.8,93.8,93.24,93.25,37800.0,63.2888,63.2888,62.9109,62.9177,37800.0
2008-08-15 09:50:00,93.29,93.36,93.14,93.32,26300.0,62.9447,62.9919,62.8435,62.9649,26300.0
2008-08-15 09:55:00,93.33,93.51,93.27,93.38,37000.0,62.9717,63.0931,62.9312,63.0054,37000.0
2008-08-15 10:00:00,93.39,93.52,93.19,93.4,44900.0,63.0121,63.0999,62.8772,63.0189,44900.0
2008-08-15 10:05:00,93.41,93.48,93.12,93.41,54600.0,63.0256,63.0729,62.83,63.0256,54600.0
2008-08-15 10:10:00,93.45,93.53,93.34,93.36,68000.0,63.0526,63.1066,62.9784,62.9919,68000.0
2008-08-15 10:15:00,93.38,93.51,93.38,93.5,35300.0,63.0054,63.0931,63.0054,63.0864,35300.0
2008-08-15 10:20:00,93.5,93.61,93.37,93.42,40900.0,63.0864,63.1606,62.9986,63.0324,40900.0
2008-08-15 10:25:00,93.44,93.51,93.31,93.34,42500.0,63.0459,63.0931,62.9582,62.9784,42500.0
2008-08-15 10:30:00,93.36,93.55,93.34,93.49,43700.0,62.9919,63.1201,62.9784,63.0796,43700.0
2008-08-15 10:35:00,93.49,93.78,93.41,93.75,32600.0,63.0796,63.2753,63.0256,63.255,32600.0
2008-08-15 10:40:00,93.75,94.1,93.66,93.72,101200.0,63.255,63.4912,63.1943,63.2348,101200.0
2008-08-15 10:45:00,93.7,93.72,93.6,93.67,23400.0,63.2213,63.2348,63.1538,63.2011,23400.0
2008-08-15 10:50:00,93.69,93.76,93.63,93.75,32100.0,63.2146,63.2618,63.1741,63.255,32100.0
2008-08-15 10:55:00,93.75,93.9,93.72,93.9,27500.0,63.255,63.3563,63.2348,63.3563,27500.0
2008-08-15 11:00:00,93.88,93.9,93.74,93.81,19500.0,63.3428,63.3563,63.2483,63.2955,19500.0
2008-08-15 11:05:00,93.81,94.0,93.81,93.96,26800.0,63.2955,63.4237,63.2955,63.3967,26800.0
2008-08-15 11:10:00,93.94,93.98,93.8,93.91,29900.0,63.3832,63.4102,63.2888,63.363,29900.0
2008-08-15 11:15:00,93.96,94.14,93.93,94.07,33200.0,63.3967,63.5182,63.3765,63.471,33200.0
2008-08-15 11:20:00,94.11,94.18,94.03,94.18,36200.0,63.4979,63.5452,63.444,63.5452,36200.0
2008-08-15 11:25:00,94.19,94.19,93.9,93.91,37800.0,63.5519,63.5519,63.3563,63.363,37800.0
2008-08-15 11:30:00,93.91,94.07,92.6,94.04,38300.0,63.363,63.471,62.4791,63.4507,38300.0
2008-08-15 11:35:00,94.03,94.03,93.68,93.69,29400.0,63.444,63.444,63.2078,63.2146,29400.0
2008-08-15 11:40:00,93.69,93.73,93.52,93.72,27000.0,63.2146,63.2415,63.0999,63.2348,27000.0
2008-08-15 11:45:00,93.71,93.77,93.52,93.77,18100.0,63.2281,63.2685,63.0999,63.2685,18100.0
2008-08-15 11:50:00,93.78,93.83,93.68,93.69,32200.0,63.2753,63.309,63.2078,63.2146,32200.0
2008-08-15 11:55:00,93.7,93.8,93.6,93.77,15200.0,63.2213,63.2888,63.1538,63.2685,15200.0
2008-08-15 12:00:00,93.75,93.91,93.73,93.77,18800.0,63.255,63.363,63.2415,63.2685,18800.0
2008-08-15 12:05:00,93.8,93.82,93.67,93.73,18100.0,63.2888,63.3023,63.2011,63.2415,18100.0
2008-08-15 12:10:00,93.7,93.82,93.61,93.75,44100.0,63.2213,63.3023,63.1606,63.255,44100.0
2008-08-15 12:15:00,93.76,93.94,93.74,93.94,19700.0,63.2618,63.3832,63.2483,63.3832,19700.0
2008-08-15 12:20:00,93.92,93.96,93.85,93.93,15900.0,63.3697,63.3967,63.3225,63.3765,15900.0
2008-08-15 12:25:00,93.94,93.95,93.8,93.81,16600.0,63.3832,63.39,63.2888,63.2955,16600.0
2008-08-15 12:30:00,93.87,93.98,93.87,93.94,15900.0,63.336,63.4102,63.336,63.3832,15900.0
2008-08-15 12:35:00,93.95,94.07,93.95,93.97,30300.0,63.39,63.471,63.39,63.4035,30300.0
2008-08-15 12:40:00,93.98,94.02,93.95,94.0,12300.0,63.4102,63.4372,63.39,63.4237,12300.0
2008-08-15 12:45:00,93.98,94.02,93.89,93.97,21700.0,63.4102,63.4372,63.3495,63.4035,21700.0
2008-08-15 12:50:00,93.97,94.05,93.79,93.86,14900.0,63.4035,63.4575,63.282,63.3293,14900.0
2008-08-15 12:55:00,93.84,93.9,93.79,93.8,28300.0,63.3158,63.3563,63.282,63.2888,28300.0
2008-08-15 13:00:00,93.82,93.82,93.73,93.81,14800.0,63.3023,63.3023,63.2415,63.2955,14800.0
2008-08-15 13:05:00,93.81,93.87,93.73,93.87,11200.0,63.2955,63.336,63.2415,63.336,11200.0
2008-08-15 13:10:00,93.85,93.88,93.7,93.73,26000.0,63.3225,63.3428,63.2213,63.2415,26000.0
2008-08-15 13:15:00,93.73,93.74,93.66,93.74,8800.0,63.2415,63.2483,63.1943,63.2483,8800.0
2008-08-15 13:20:00,93.73,93.77,93.71,93.75,7400.0,63.2415,63.2685,63.2281,63.255,7400.0
2008-08-15 13:25:00,93.76,93.78,93.65,93.7,13300.0,63.2618,63.2753,63.1876,63.2213,13300.0
2008-08-15 13:30:00,93.7,93.72,93.65,93.71,14900.0,63.2213,63.2348,63.1876,63.2281,14900.0
2008-08-15 13:35:00,93.7,93.78,93.68,93.69,12700.0,63.2213,63.2753,63.2078,63.2146,12700.0
2008-08-15 13:40:00,93.7,93.77,93.68,93.76,10900.0,63.2213,63.2685,63.2078,63.2618,10900.0
2008-08-15 13:45:00,93.78,93.78,93.72,93.73,14800.0,63.2753,63.2753,63.2348,63.2415,14800.0
2008-08-15 13:50:00,93.73,93.76,93.7,93.74,11000.0,63.2415,63.2618,63.2213,63.2483,11000.0
2008-08-15 13:55:00,93.74,93.75,93.68,93.69,16800.0,63.2483,63.255,63.2078,63.2146,16800.0
2008-08-15 14:00:00,93.72,93.72,93.61,93.61,15400.0,63.2348,63.2348,63.1606,63.1606,15400.0
2008-08-15 14:05:00,93.63,93.64,93.47,93.5,15500.0,63.1741,63.1808,63.0661,63.0864,15500.0
2008-08-15 14:10:00,93.5,93.53,93.46,93.47,13400.0,63.0864,63.1066,63.0594,63.0661,13400.0
2008-08-15 14:15:00,93.49,93.53,93.42,93.46,27000.0,63.0796,63.1066,63.0324,63.0594,27000.0
2008-08-15 14:20:00,93.47,93.52,93.45,93.5,20400.0,63.0661,63.0999,63.0526,63.0864,20400.0
2008-08-15 14:25:00,93.5,93.52,93.4,93.4,26600.0,63.0864,63.0999,63.0189,63.0189,26600.0
2008-08-15 14:30:00,93.4,93.45,93.37,93.45,20200.0,63.0189,63.0526,62.9986,63.0526,20200.0
2008-08-15 14:35:00,93.46,93.51,93.41,93.44,18700.0,63.0594,63.0931,63.0256,63.0459,18700.0
2008-08-15 14:40:00,93.48,93.54,93.43,93.47,25900.0,63.0729,63.1134,63.0391,63.0661,25900.0
2008-08-15 14:45:00,93.49,93.51,93.45,93.49,13700.0,63.0796,63.0931,63.0526,63.0796,13700.0
2008-08-15 14:50:00,93.49,93.58,93.49,93.51,27300.0,63.0796,63.1403,63.0796,63.0931,27300.0
2008-08-15 14:55:00,93.53,93.66,93.51,93.62,16300.0,63.1066,63.1943,63.0931,63.1673,16300.0
2008-08-15 15:00:00,93.61,93.72,93.59,93.61,34500.0,63.1606,63.2348,63.1471,63.1606,34500.0
2008-08-15 15:05:00,93.6,93.63,93.46,93.52,29400.0,63.1538,63.1741,63.0594,63.0999,29400.0
2008-08-15 15:10:00,93.53,93.57,93.47,93.51,35100.0,63.1066,63.1336,63.0661,63.0931,35100.0
2008-08-15 15:15:00,93.5,93.58,93.49,93.53,34600.0,63.0864,63.1403,63.0796,63.1066,34600.0
2008-08-15 15:20:00,93.5,93.66,93.5,93.63,38100.0,63.0864,63.1943,63.0864,63.1741,38100.0
2008-08-15 15:25:00,93.61,93.73,93.58,93.69,22100.0,63.1606,63.2415,63.1403,63.2146,22100.0
2008-08-15 15:30:00,93.67,93.69,93.52,93.55,33900.0,63.2011,63.2146,63.0999,63.1201,33900.0
2008-08-15 15:35:00,93.57,93.58,93.47,93.5,33200.0,63.1336,63.1403,63.0661,63.0864,33200.0
2008-08-15 15:40:00,93.48,93.52,93.36,93.39,32500.0,63.0729,63.0999,62.9919,63.0121,32500.0
2008-08-15 15:45:00,93.37,93.51,93.3,93.36,53300.0,62.9986,63.0931,62.9514,62.9919,53300.0
2008-08-15 15:50:00,93.38,93.45,93.28,93.43,68800.0,63.0054,63.0526,62.9379,63.0391,68800.0
2008-08-15 15:55:00,93.42,93.54,93.41,93.49,59200.0,63.0324,63.1134,63.0256,63.0796,59200.0
2008-08-18 09:30:00,93.82,93.82,93.05,93.15,53600.0,63.3023,63.3023,62.7827,62.8502,53600.0
2008-08-18 09:35:00,93.14,93.22,92.64,92.71,28600.0,62.8435,62.8974,62.5061,62.5533,28600.0
2008-08-18 09:40:00,92.66,92.82,92.66,92.66,22500.0,62.5196,62.6276,62.5196,62.5196,22500.0
2008-08-18 09:45:00,92.64,92.76,92.43,92.64,18000.0,62.5061,62.5871,62.3644,62.5061,18000.0
2008-08-18 09:50:00,92.64,92.73,92.61,92.67,8400.0,62.5061,62.5668,62.4859,62.5263,8400.0
2008-08-18 09:55:00,92.67,92.77,92.63,92.74,8700.0,62.5263,62.5938,62.4994,62.5736,8700.0
2008-08-18 10:00:00,92.74,92.77,92.53,92.66,16400.0,62.5736,62.5938,62.4319,62.5196,16400.0
2008-08-18 10:05:00,92.67,92.74,92.42,92.42,11900.0,62.5263,62.5736,62.3577,62.3577,11900.0
2008-08-18 10:10:00,92.44,92.44,92.2,92.23,42100.0,62.3712,62.3712,62.2092,62.2295,42100.0
2008-08-18 10:15:00,92.26,92.43,92.23,92.33,20500.0,62.2497,62.3644,62.2295,62.2969,20500.0
2008-08-18 10:20:00,92.32,92.35,92.06,92.23,33900.0,62.2902,62.3104,62.1148,62.2295,33900.0
2008-08-18 10:25:00,92.24,92.62,92.23,92.62,32400.0,62.2362,62.4926,62.2295,62.4926,32400.0
2008-08-18 10:30:00,92.58,92.62,92.44,92.54,38400.0,62.4656,62.4926,62.3712,62.4386,38400.0
2008-08-18 10:35:00,92.54,92.63,92.4,92.44,36100.0,62.4386,62.4994,62.3442,62.3712,36100.0
2008-08-18 10:40:00,92.44,92.5,92.38,92.39,41600.0,62.3712,62.4116,62.3307,62.3374,41600.0
2008-08-18 10:45:00,92.4,92.5,92.19,92.27,50100.0,62.3442,62.4116,62.2025,62.2565,50100.0
2008-08-18 10:50:00,92.28,92.31,92.15,92.15,50600.0,62.2632,62.2834,62.1755,62.1755,50600.0
2008-08-18 10:55:00,92.15,92.18,92.05,92.07,24600.0,62.1755,62.1957,62.108,62.1215,24600.0
2008-08-18 11:00:00,92.05,92.15,91.94,91.94,25300.0,62.108,62.1755,62.0338,62.0338,25300.0
2008-08-18 11:05:00,91.93,92.21,91.9,92.21,19200.0,62.0271,62.216,62.0068,62.216,19200.0
2008-08-18 11:10:00,92.2,92.42,92.15,92.4,96900.0,62.2092,62.3577,62.1755,62.3442,96900.0
2008-08-18 11:15:00,92.4,92.5,92.35,92.46,48000.0,62.3442,62.4116,62.3104,62.3847,48000.0
2008-08-18 11:20:00,92.47,92.58,92.26,92.35,25400.0,62.3914,62.4656,62.2497,62.3104,25400.0
2008-08-18 11:25:00,92.34,92.39,92.3,92.39,18200.0,62.3037,62.3374,62.2767,62.3374,18200.0
2008-08-18 11:30:00,92.36,92.39,92.29,92.34,21300.0,62.3172,62.3374,62.27,62.3037,21300.0
2008-08-18 11:35:00,92.32,92.39,92.26,92.39,10100.0,62.2902,62.3374,62.2497,62.3374,10100.0
2008-08-18 11:40:00,92.4,92.4,92.21,92.24,12000.0,62.3442,62.3442,62.216,62.2362,12000.0
2008-08-18 11:45:00,92.24,92.39,92.24,92.37,7900.0,62.2362,62.3374,62.2362,62.3239,7900.0
2008-08-18 11:50:00,92.37,92.48,92.36,92.42,7300.0,62.3239,62.3981,62.3172,62.3577,7300.0
2008-08-18 11:55:00,92.41,92.41,91.98,91.98,23000.0,62.3509,62.3509,62.0608,62.0608,23000.0
2008-08-18 12:00:00,91.98,91.98,91.76,91.9,14900.0,62.0608,62.0608,61.9123,62.0068,14900.0
2008-08-18 12:05:00,91.89,91.95,91.86,91.94,13900.0,62.0001,62.0405,61.9798,62.0338,13900.0
2008-08-18 12:10:00,91.95,92.0,91.9,91.94,10400.0,62.0405,62.0743,62.0068,62.0338,10400.0
2008-08-18 12:15:00,91.93,92.0,91.84,91.98,25800.0,62.0271,62.0743,61.9663,62.0608,25800.0
2008-08-18 12:20:00,91.96,92.17,91.93,92.0,44000.0,62.0473,62.189,62.0271,62.0743,44000.0
2008-08-18 12:25:00,92.03,92.06,91.97,92.01,16000.0,62.0945,62.1148,62.054,62.081,16000.0
2008-08-18 12:30:00,92.01,92.17,92.01,92.13,17900.0,62.081,62.189,62.081,62.162,17900.0
2008-08-18 12:35:00,92.13,92.18,92.07,92.18,13500.0,62.162,62.1957,62.1215,62.1957,13500.0
2008-08-18 12:40:00,92.14,92.14,91.83,91.85,12400.0,62.1687,62.1687,61.9596,61.9731,12400.0
2008-08-18 12:45:00,91.85,91.93,91.78,91.93,19300.0,61.9731,62.0271,61.9258,62.0271,19300.0
2008-08-18 12:50:00,91.9,91.98,91.86,91.92,10700.0,62.0068,62.0608,61.9798,62.0203,10700.0
2008-08-18 12:55:00,91.92,91.96,91.85,91.93,7000.0,62.0203,62.0473,61.9731,62.0271,7000.0
2008-08-18 13:00:00,91.93,92.13,91.92,92.07,14700.0,62.0271,62.162,62.0203,62.1215,14700.0
2008-08-18 13:05:00,92.08,92.13,92.05,92.12,11000.0,62.1283,62.162,62.108,62.1552,11000.0
2008-08-18 13:10:00,92.12,92.15,91.92,91.97,12100.0,62.1552,62.1755,62.0203,62.054,12100.0
2008-08-18 13:15:00,91.93,92.04,91.92,92.03,12500.0,62.0271,62.1013,62.0203,62.0945,12500.0
2008-08-18 13:20:00,92.03,92.29,92.03,92.29,14300.0,62.0945,62.27,62.0945,62.27,14300.0
2008-08-18 13:25:00,92.26,92.29,92.21,92.25,11700.0,62.2497,62.27,62.216,62.243,11700.0
2008-08-18 13:30:00,92.25,92.28,92.13,92.18,11700.0,62.243,62.2632,62.162,62.1957,11700.0
2008-08-18 13:35:00,92.18,92.31,92.18,92.26,6100.0,62.1957,62.2834,62.1957,62.2497,6100.0
2008-08-18 13:40:00,92.26,92.31,92.16,92.3,11600.0,62.2497,62.2834,62.1822,62.2767,11600.0
2008-08-18 13:45:00,92.25,92.25,92.03,92.03,21400.0,62.243,62.243,62.0945,62.0945,21400.0
2008-08-18 13:50:00,92.04,92.25,92.02,92.09,30400.0,62.1013,62.243,62.0878,62.135,30400.0
2008-08-18 13:55:00,92.09,92.26,92.04,92.05,9300.0,62.135,62.2497,62.1013,62.108,9300.0
2008-08-18 14:00:00,92.04,92.08,91.94,92.07,24100.0,62.1013,62.1283,62.0338,62.1215,24100.0
2008-08-18 14:05:00,92.07,92.09,92.03,92.07,18800.0,62.1215,62.135,62.0945,62.1215,18800.0
2008-08-18 14:10:00,92.05,92.15,92.04,92.1,14400.0,62.108,62.1755,62.1013,62.1418,14400.0
2008-08-18 14:15:00,92.08,92.12,91.97,91.98,9000.0,62.1283,62.1552,62.054,62.0608,9000.0
2008-08-18 14:20:00,91.97,92.06,91.9,91.9,9500.0,62.054,62.1148,62.0068,62.0068,9500.0
2008-08-18 14:25:00,91.92,92.25,91.9,92.16,27900.0,62.0203,62.243,62.0068,62.1822,27900.0
2008-08-18 14:30:00,92.18,92.19,92.0,92.0,14100.0,62.1957,62.2025,62.0743,62.0743,14100.0
2008-08-18 14:35:00,92.01,92.04,91.99,92.01,12000.0,62.081,62.1013,62.0675,62.081,12000.0
2008-08-18 14:40:00,91.98,92.06,91.95,91.97,12000.0,62.0608,62.1148,62.0405,62.054,12000.0
2008-08-18 14:45:00,91.97,92.02,91.92,91.97,11800.0,62.054,62.0878,62.0203,62.054,11800.0
2008-08-18 14:50:00,91.98,92.0,91.95,91.97,13000.0,62.0608,62.0743,62.0405,62.054,13000.0
2008-08-18 14:55:00,91.95,91.96,91.9,91.9,17200.0,62.0405,62.0473,62.0068,62.0068,17200.0
2008-08-18 15:00:00,91.89,91.89,91.68,91.68,17300.0,62.0001,62.0001,61.8584,61.8584,17300.0
2008-08-18 15:05:00,91.68,91.79,91.63,91.73,24400.0,61.8584,61.9326,61.8246,61.8921,24400.0
2008-08-18 15:10:00,91.76,91.98,91.7,91.96,17700.0,61.9123,62.0608,61.8719,62.0473,17700.0
2008-08-18 15:15:00,91.98,92.01,91.82,91.88,20300.0,62.0608,62.081,61.9528,61.9933,20300.0
2008-08-18 15:20:00,91.91,92.15,91.83,92.07,26000.0,62.0136,62.1755,61.9596,62.1215,26000.0
2008-08-18 15:25:00,92.06,92.19,92.05,92.05,17900.0,62.1148,62.2025,62.108,62.108,17900.0
2008-08-18 15:30:00,92.06,92.06,91.94,91.99,16800.0,62.1148,62.1148,62.0338,62.0675,16800.0
2008-08-18 15:35:00,91.99,92.25,91.99,92.19,19300.0,62.0675,62.243,62.0675,62.2025,19300.0
2008-08-18 15:40:00,92.21,92.27,91.95,92.01,29800.0,62.216,62.2565,62.0405,62.081,29800.0
2008-08-18 15:45:00,92.01,92.02,91.85,92.02,32900.0,62.081,62.0878,61.9731,62.0878,32900.0
2008-08-18 15:50:00,92.01,92.23,91.98,92.21,46000.0,62.081,62.2295,62.0608,62.216,46000.0
2008-08-18 15:55:00,92.21,92.33,92.2,92.32,64000.0,62.216,62.2969,62.2092,62.2902,64000.0
2008-08-19 09:30:00,91.92,91.96,91.46,91.52,56400.0,62.0203,62.0473,61.7099,61.7504,56400.0
2008-08-19 09:35:00,91.52,91.75,91.38,91.42,59700.0,61.7504,61.9056,61.656,61.6829,59700.0
2008-08-19 09:40:00,91.4,91.45,91.12,91.44,32700.0,61.6694,61.7032,61.4805,61.6964,32700.0
2008-08-19 09:45:00,91.42,91.69,90.97,91.06,62400.0,61.6829,61.8651,61.3793,61.44,62400.0
2008-08-19 09:50:00,91.08,91.45,91.01,91.37,131600.0,61.4535,61.7032,61.4063,61.6492,131600.0
2008-08-19 09:55:00,91.42,91.69,91.39,91.69,138200.0,61.6829,61.8651,61.6627,61.8651,138200.0
2008-08-19 10:00:00,91.67,91.81,91.53,91.64,55100.0,61.8516,61.9461,61.7572,61.8314,55100.0
2008-08-19 10:05:00,91.62,91.72,91.6,91.69,60500.0,61.8179,61.8854,61.8044,61.8651,60500.0
2008-08-19 10:10:00,91.72,91.81,91.57,91.77,41000.0,61.8854,61.9461,61.7842,61.9191,41000.0
2008-08-19 10:15:00,91.79,91.9,91.76,91.86,51600.0,61.9326,62.0068,61.9123,61.9798,51600.0
2008-08-19 10:20:00,91.86,92.16,91.82,92.16,38400.0,61.9798,62.1822,61.9528,62.1822,38400.0
2008-08-19 10:25:00,92.16,92.44,92.14,92.37,75800.0,62.1822,62.3712,62.1687,62.3239,75800.0
2008-08-19 10:30:00,92.34,92.43,92.31,92.31,30100.0,62.3037,62.3644,62.2834,62.2834,30100.0
2008-08-19 10:35:00,92.32,92.45,92.32,92.4,28200.0,62.2902,62.3779,62.2902,62.3442,28200.0
2008-08-19 10:40:00,92.42,92.5,92.28,92.28,30800.0,62.3577,62.4116,62.2632,62.2632,30800.0
2008-08-19 10:45:00,92.26,92.27,91.89,91.89,26400.0,62.2497,62.2565,62.0001,62.0001,26400.0
2008-08-19 10:50:00,91.88,91.95,91.79,91.88,35600.0,61.9933,62.0405,61.9326,61.9933,35600.0
2008-08-19 10:55:00,91.88,92.1,91.88,92.03,15800.0,61.9933,62.1418,61.9933,62.0945,15800.0
2008-08-19 11:00:00,92.06,92.06,91.9,91.93,15100.0,62.1148,62.1148,62.0068,62.0271,15100.0
2008-08-19 11:05:00,91.97,92.06,91.9,92.02,18700.0,62.054,62.1148,62.0068,62.0878,18700.0
2008-08-19 11:10:00,92.02,92.09,91.95,91.95,33600.0,62.0878,62.135,62.0405,62.0405,33600.0
2008-08-19 11:15:00,91.9,92.01,91.68,91.79,45700.0,62.0068,62.081,61.8584,61.9326,45700.0
2008-08-19 11:20:00,91.78,92.07,91.77,92.07,16900.0,61.9258,62.1215,61.9191,62.1215,16900.0
2008-08-19 11:25:00,92.07,92.18,92.06,92.14,10700.0,62.1215,62.1957,62.1148,62.1687,10700.0
2008-08-19 11:30:00,92.12,92.14,92.03,92.06,10900.0,62.1552,62.1687,62.0945,62.1148,10900.0
2008-08-19 11:35:00,92.06,92.06,91.88,91.96,12300.0,62.1148,62.1148,61.9933,62.0473,12300.0
2008-08-19 11:40:00,91.95,92.17,91.95,92.07,46500.0,62.0405,62.189,62.0405,62.1215,46500.0
2008-08-19 11:45:00,92.08,92.09,91.99,92.01,24800.0,62.1283,62.135,62.0675,62.081,24800.0
2008-08-19 11:50:00,92.0,92.04,91.95,91.95,21500.0,62.0743,62.1013,62.0405,62.0405,21500.0
2008-08-19 11:55:00,91.95,92.03,91.85,91.94,31800.0,62.0405,62.0945,61.9731,62.0338,31800.0
2008-08-19 12:00:00,91.93,92.17,91.91,92.1,41800.0,62.0271,62.189,62.0136,62.1418,41800.0
2008-08-19 12:05:00,92.08,92.3,92.08,92.26,56500.0,62.1283,62.2767,62.1283,62.2497,56500.0
2008-08-19 12:10:00,92.25,92.6,92.24,92.54,91100.0,62.243,62.4791,62.2362,62.4386,91100.0
2008-08-19 12:15:00,92.56,92.78,92.52,92.78,44800.0,62.4521,62.6006,62.4251,62.6006,44800.0
2008-08-19 12:20:00,92.78,92.92,92.74,92.9,38300.0,62.6006,62.695,62.5736,62.6815,38300.0
2008-08-19 12:25:00,92.91,92.98,92.79,92.79,54200.0,62.6883,62.7355,62.6073,62.6073,54200.0
2008-08-19 12:30:00,92.79,92.9,92.69,92.9,60200.0,62.6073,62.6815,62.5398,62.6815,60200.0
2008-08-19 12:35:00,92.9,92.95,92.83,92.88,41900.0,62.6815,62.7153,62.6343,62.668,41900.0
2008-08-19 12:40:00,92.85,92.92,92.81,92.9,41100.0,62.6478,62.695,62.6208,62.6815,41100.0
2008-08-19 12:45:00,92.9,93.07,92.9,93.03,53800.0,62.6815,62.7962,62.6815,62.7692,53800.0
2008-08-19 12:50:00,93.03,93.06,93.0,93.01,23100.0,62.7692,62.7895,62.749,62.7557,23100.0
2008-08-19 12:55:00,93.0,93.0,92.9,92.94,38300.0,62.749,62.749,62.6815,62.7085,38300.0
2008-08-19 13:00:00,92.96,92.98,92.88,92.88,32600.0,62.722,62.7355,62.668,62.668,32600.0
2008-08-19 13:05:00,92.88,93.04,92.88,92.99,25600.0,62.668,62.776,62.668,62.7423,25600.0
2008-08-19 13:10:00,92.99,93.06,92.9,92.99,60600.0,62.7423,62.7895,62.6815,62.7423,60600.0
2008-08-19 13:15:00,92.99,93.01,92.8,92.8,51700.0,62.7423,62.7557,62.6141,62.6141,51700.0
2008-08-19 13:20:00,92.79,92.93,92.68,92.84,41000.0,62.6073,62.7018,62.5331,62.641,41000.0
2008-08-19 13:25:00,92.82,93.03,92.82,93.0,16200.0,62.6276,62.7692,62.6276,62.749,16200.0
2008-08-19 13:30:00,93.02,93.2,92.93,93.05,23200.0,62.7625,62.8839,62.7018,62.7827,23200.0
2008-08-19 13:35:00,93.04,93.04,92.92,92.92,7100.0,62.776,62.776,62.695,62.695,7100.0
2008-08-19 13:40:00,92.94,92.97,92.77,92.77,26800.0,62.7085,62.7288,62.5938,62.5938,26800.0
2008-08-19 13:45:00,92.77,92.81,92.68,92.68,23100.0,62.5938,62.6208,62.5331,62.5331,23100.0
2008-08-19 13:50:00,92.68,92.7,92.52,92.56,22800.0,62.5331,62.5466,62.4251,62.4521,22800.0
2008-08-19 13:55:00,92.54,92.54,92.22,92.22,34600.0,62.4386,62.4386,62.2227,62.2227,34600.0
2008-08-19 14:00:00,92.22,92.46,92.21,92.39,35700.0,62.2227,62.3847,62.216,62.3374,35700.0
2008-08-19 14:05:00,92.39,92.53,92.29,92.52,21700.0,62.3374,62.4319,62.27,62.4251,21700.0
2008-08-19 14:10:00,92.5,92.52,92.39,92.41,13300.0,62.4116,62.4251,62.3374,62.3509,13300.0
2008-08-19 14:15:00,92.43,92.52,92.33,92.34,11300.0,62.3644,62.4251,62.2969,62.3037,11300.0
2008-08-19 14:20:00,92.35,92.45,92.22,92.23,14600.0,62.3104,62.3779,62.2227,62.2295,14600.0
2008-08-19 14:25:00,92.22,92.38,92.22,92.35,15000.0,62.2227,62.3307,62.2227,62.3104,15000.0
2008-08-19 14:30:00,92.31,92.4,92.3,92.4,8600.0,62.2834,62.3442,62.2767,62.3442,8600.0
2008-08-19 14:35:00,92.4,92.41,92.22,92.23,10700.0,62.3442,62.3509,62.2227,62.2295,10700.0
2008-08-19 14:40:00,92.24,92.25,92.04,92.05,13700.0,62.2362,62.243,62.1013,62.108,13700.0
2008-08-19 14:45:00,92.04,92.22,92.03,92.16,18100.0,62.1013,62.2227,62.0945,62.1822,18100.0
2008-08-19 14:50:00,92.16,92.23,92.08,92.14,19700.0,62.1822,62.2295,62.1283,62.1687,19700.0
2008-08-19 14:55:00,92.16,92.17,92.02,92.07,13400.0,62.1822,62.189,62.0878,62.1215,13400.0
2008-08-19 15:00:00,92.08,92.08,91.74,91.75,28000.0,62.1283,62.1283,61.8989,61.9056,28000.0
2008-08-19 15:05:00,91.75,91.94,91.74,91.83,18400.0,61.9056,62.0338,61.8989,61.9596,18400.0
2008-08-19 15:10:00,91.85,91.98,91.78,91.98,20700.0,61.9731,62.0608,61.9258,62.0608,20700.0
2008-08-19 15:15:00,91.97,91.98,91.8,91.85,25900.0,62.054,62.0608,61.9393,61.9731,25900.0
2008-08-19 15:20:00,91.85,92.11,91.69,91.94,31900.0,61.9731,62.1485,61.8651,62.0338,31900.0
2008-08-19 15:25:00,91.97,92.0,91.72,91.75,47800.0,62.054,62.0743,61.8854,61.9056,47800.0
2008-08-19 15:30:00,91.75,91.81,91.62,91.64,51000.0,61.9056,61.9461,61.8179,61.8314,51000.0
2008-08-19 15:35:00,91.65,91.89,91.62,91.88,46600.0,61.8381,62.0001,61.8179,61.9933,46600.0
2008-08-19 15:40:00,91.86,91.99,91.81,91.88,41700.0,61.9798,62.0675,61.9461,61.9933,41700.0
2008-08-19 15:45:00,91.88,92.02,91.86,91.95,41400.0,61.9933,62.0878,61.9798,62.0405,41400.0
2008-08-19 15:50:00,91.95,92.0,91.86,91.97,34900.0,62.0405,62.0743,61.9798,62.054,34900.0
2008-08-19 15:55:00,91.97,92.07,91.96,92.07,73100.0,62.054,62.1215,62.0473,62.1215,73100.0
2008-08-20 09:30:00,92.09,92.36,91.25,91.25,44700.0,62.135,62.3172,61.5682,61.5682,44700.0
2008-08-20 09:35:00,91.26,91.67,91.26,91.49,52800.0,61.575,61.8516,61.575,61.7302,52800.0
2008-08-20 09:40:00,91.47,91.47,90.74,90.8,24400.0,61.7167,61.7167,61.2241,61.2646,24400.0
2008-08-20 09:45:00,90.76,90.8,90.47,90.59,38400.0,61.2376,61.2646,61.042,61.1229,38400.0
2008-08-20 09:50:00,90.51,91.08,90.51,91.08,24900.0,61.0689,61.4535,61.0689,61.4535,24900.0
2008-08-20 09:55:00,91.03,91.28,91.02,91.18,40000.0,61.4198,61.5885,61.4131,61.521,40000.0
2008-08-20 10:00:00,91.16,91.29,91.08,91.21,48300.0,61.5075,61.5952,61.4535,61.5413,48300.0
2008-08-20 10:05:00,91.17,91.25,91.1,91.14,42000.0,61.5143,61.5682,61.467,61.494,42000.0
2008-08-20 10:10:00,91.15,91.25,91.15,91.24,43500.0,61.5008,61.5682,61.5008,61.5615,43500.0
2008-08-20 10:15:00,91.22,91.55,91.18,91.2,42200.0,61.548,61.7707,61.521,61.5345,42200.0
2008-08-20 10:20:00,91.24,91.37,91.17,91.3,37500.0,61.5615,61.6492,61.5143,61.602,37500.0
2008-08-20 10:25:00,91.3,91.47,91.2,91.39,30600.0,61.602,61.7167,61.5345,61.6627,30600.0
2008-08-20 10:30:00,91.4,91.78,91.4,91.76,24400.0,61.6694,61.9258,61.6694,61.9123,24400.0
2008-08-20 10:35:00,91.76,91.92,91.7,91.74,57100.0,61.9123,62.0203,61.8719,61.8989,57100.0
2008-08-20 10:40:00,91.75,92.16,91.72,92.14,42700.0,61.9056,62.1822,61.8854,62.1687,42700.0
2008-08-20 10:45:00,92.15,92.36,91.94,92.3,48400.0,62.1755,62.3172,62.0338,62.2767,48400.0
2008-08-20 10:50:00,92.3,92.32,92.08,92.21,36500.0,62.2767,62.2902,62.1283,62.216,36500.0
2008-08-20 10:55:00,92.23,92.65,92.17,92.65,32700.0,62.2295,62.5128,62.189,62.5128,32700.0
2008-08-20 11:00:00,92.65,92.69,92.29,92.31,13100.0,62.5128,62.5398,62.27,62.2834,13100.0
2008-08-20 11:05:00,92.31,92.31,92.13,92.25,14200.0,62.2834,62.2834,62.162,62.243,14200.0
2008-08-20 11:10:00,92.25,92.65,92.25,92.5,34400.0,62.243,62.5128,62.243,62.4116,34400.0
2008-08-20 11:15:00,92.48,92.48,92.2,92.32,15800.0,62.3981,62.3981,62.2092,62.2902,15800.0
2008-08-20 11:20:00,92.32,92.42,92.28,92.39,8900.0,62.2902,62.3577,62.2632,62.3374,8900.0
2008-08-20 11:25:00,92.39,92.42,92.3,92.38,10300.0,62.3374,62.3577,62.2767,62.3307,10300.0
2008-08-20 11:30:00,92.37,92.4,92.18,92.18,13600.0,62.3239,62.3442,62.1957,62.1957,13600.0
2008-08-20 11:35:00,92.15,92.15,91.86,91.95,12700.0,62.1755,62.1755,61.9798,62.0405,12700.0
2008-08-20 11:40:00,91.95,91.95,91.79,91.87,18500.0,62.0405,62.0405,61.9326,61.9866,18500.0
2008-08-20 11:45:00,91.86,91.91,91.81,91.91,12900.0,61.9798,62.0136,61.9461,62.0136,12900.0
2008-08-20 11:50:00,91.93,92.14,91.93,92.08,20200.0,62.0271,62.1687,62.0271,62.1283,20200.0
2008-08-20 11:55:00,92.09,92.22,92.08,92.21,18800.0,62.135,62.2227,62.1283,62.216,18800.0
2008-08-20 12:00:00,92.21,92.32,92.08,92.11,8800.0,62.216,62.2902,62.1283,62.1485,8800.0
2008-08-20 12:05:00,92.11,92.12,91.95,91.99,7400.0,62.1485,62.1552,62.0405,62.0675,7400.0
2008-08-20 12:10:00,91.99,92.02,91.94,92.01,4700.0,62.0675,62.0878,62.0338,62.081,4700.0
2008-08-20 12:15:00,92.0,92.02,91.95,91.98,13700.0,62.0743,62.0878,62.0405,62.0608,13700.0
2008-08-20 12:20:00,91.98,92.17,91.94,92.15,7600.0,62.0608,62.189,62.0338,62.1755,7600.0
2008-08-20 12:25:00,92.16,92.24,92.13,92.15,5200.0,62.1822,62.2362,62.162,62.1755,5200.0
2008-08-20 12:30:00,92.13,92.14,91.97,92.04,11100.0,62.162,62.1687,62.054,62.1013,11100.0
2008-08-20 12:35:00,92.04,92.15,92.04,92.04,9800.0,62.1013,62.1755,62.1013,62.1013,9800.0
2008-08-20 12:40:00,92.04,92.19,92.03,92.07,12300.0,62.1013,62.2025,62.0945,62.1215,12300.0
2008-08-20 12:45:00,92.11,92.11,91.75,91.75,7100.0,62.1485,62.1485,61.9056,61.9056,7100.0
2008-08-20 12:50:00,91.77,91.84,91.7,91.77,7600.0,61.9191,61.9663,61.8719,61.9191,7600.0
2008-08-20 12:55:00,91.81,91.84,91.72,91.82,6200.0,61.9461,61.9663,61.8854,61.9528,6200.0
2008-08-20 13:00:00,91.86,91.91,91.85,91.87,11800.0,61.9798,62.0136,61.9731,61.9866,11800.0
2008-08-20 13:05:00,91.86,92.1,91.86,92.09,8500.0,61.9798,62.1418,61.9798,62.135,8500.0
2008-08-20 13:10:00,92.1,92.19,92.03,92.07,20100.0,62.1418,62.2025,62.0945,62.1215,20100.0
2008-08-20 13:15:00,92.04,92.1,91.99,92.0,5300.0,62.1013,62.1418,62.0675,62.0743,5300.0
2008-08-20 13:20:00,92.03,92.05,91.87,91.88,9600.0,62.0945,62.108,61.9866,61.9933,9600.0
2008-08-20 13:25:00,91.9,92.02,91.79,91.96,12900.0,62.0068,62.0878,61.9326,62.0473,12900.0
2008-08-20 13:30:00,91.96,92.0,91.83,91.9,7000.0,62.0473,62.0743,61.9596,62.0068,7000.0
2008-08-20 13:35:00,91.9,91.92,91.8,91.83,5300.0,62.0068,62.0203,61.9393,61.9596,5300.0
2008-08-20 13:40:00,91.8,91.86,91.7,91.76,11400.0,61.9393,61.9798,61.8719,61.9123,11400.0
2008-08-20 13:45:00,91.76,91.89,91.73,91.88,9700.0,61.9123,62.0001,61.8921,61.9933,9700.0
2008-08-20 13:50:00,91.86,91.88,91.65,91.76,11500.0,61.9798,61.9933,61.8381,61.9123,11500.0
2008-08-20 13:55:00,91.72,91.73,91.66,91.73,5000.0,61.8854,61.8921,61.8449,61.8921,5000.0
2008-08-20 14:00:00,91.74,91.76,91.53,91.67,13000.0,61.8989,61.9123,61.7572,61.8516,13000.0
2008-08-20 14:05:00,91.66,91.75,91.6,91.62,9600.0,61.8449,61.9056,61.8044,61.8179,9600.0
2008-08-20 14:10:00,91.6,91.63,91.41,91.51,8600.0,61.8044,61.8246,61.6762,61.7437,8600.0
2008-08-20 14:15:00,91.49,91.57,91.32,91.39,14800.0,61.7302,61.7842,61.6155,61.6627,14800.0
2008-08-20 14:20:00,91.37,91.41,91.24,91.34,18800.0,61.6492,61.6762,61.5615,61.629,18800.0
2008-08-20 14:25:00,91.31,91.33,91.19,91.21,60300.0,61.6087,61.6222,61.5278,61.5413,60300.0
2008-08-20 14:30:00,91.21,91.29,91.09,91.14,42400.0,61.5413,61.5952,61.4603,61.494,42400.0
2008-08-20 14:35:00,91.12,91.21,91.06,91.09,58700.0,61.4805,61.5413,61.44,61.4603,58700.0
2008-08-20 14:40:00,91.08,91.13,91.02,91.08,27100.0,61.4535,61.4873,61.4131,61.4535,27100.0
2008-08-20 14:45:00,91.07,91.11,90.99,91.01,35300.0,61.4468,61.4738,61.3928,61.4063,35300.0
2008-08-20 14:50:00,91.03,91.12,90.97,91.1,31800.0,61.4198,61.4805,61.3793,61.467,31800.0
2008-08-20 14:55:00,91.1,91.19,91.02,91.14,43500.0,61.467,61.5278,61.4131,61.494,43500.0
2008-08-20 15:00:00,91.14,91.26,91.09,91.2,50800.0,61.494,61.575,61.4603,61.5345,50800.0
2008-08-20 15:05:00,91.2,91.21,90.99,91.07,56100.0,61.5345,61.5413,61.3928,61.4468,56100.0
2008-08-20 15:10:00,91.06,91.14,91.0,91.1,25200.0,61.44,61.494,61.3996,61.467,25200.0
2008-08-20 15:15:00,91.11,91.14,90.96,90.96,28600.0,61.4738,61.494,61.3726,61.3726,28600.0
2008-08-20 15:20:00,90.96,91.05,90.9,91.01,29100.0,61.3726,61.4333,61.3321,61.4063,29100.0
2008-08-20 15:25:00,91.03,91.05,90.99,91.0,33200.0,61.4198,61.4333,61.3928,61.3996,33200.0
2008-08-20 15:30:00,90.99,91.03,90.88,90.95,32500.0,61.3928,61.4198,61.3186,61.3658,32500.0
2008-08-20 15:35:00,90.94,91.25,90.94,91.19,31300.0,61.3591,61.5682,61.3591,61.5278,31300.0
2008-08-20 15:40:00,91.17,91.41,91.14,91.3,42300.0,61.5143,61.6762,61.494,61.602,42300.0
2008-08-20 15:45:00,91.29,91.29,91.07,91.08,74400.0,61.5952,61.5952,61.4468,61.4535,74400.0
2008-08-20 15:50:00,91.09,91.22,91.05,91.19,91700.0,61.4603,61.548,61.4333,61.5278,91700.0
2008-08-20 15:55:00,91.19,91.33,91.17,91.21,165600.0,61.5278,61.6222,61.5143,61.5413,165600.0
2008-08-21 09:30:00,90.51,90.69,90.49,90.55,29800.0,61.0689,61.1904,61.0555,61.0959,29800.0
2008-08-21 09:35:00,90.52,90.58,90.09,90.45,37000.0,61.0757,61.1162,60.7856,61.0285,37000.0
2008-08-21 09:40:00,90.45,90.72,90.17,90.45,16900.0,61.0285,61.2106,60.8395,61.0285,16900.0
2008-08-21 09:45:00,90.46,90.7,90.34,90.36,19400.0,61.0352,61.1971,60.9542,60.9677,19400.0
2008-08-21 09:50:00,90.36,90.77,90.36,90.73,17900.0,60.9677,61.2444,60.9677,61.2174,17900.0
2008-08-21 09:55:00,90.78,91.47,90.72,91.47,37500.0,61.2511,61.7167,61.2106,61.7167,37500.0
2008-08-21 10:00:00,91.5,91.78,91.35,91.43,52200.0,61.7369,61.9258,61.6357,61.6897,52200.0
2008-08-21 10:05:00,91.46,91.54,91.02,91.02,23100.0,61.7099,61.7639,61.4131,61.4131,23100.0
2008-08-21 10:10:00,91.06,91.49,91.06,91.34,43200.0,61.44,61.7302,61.44,61.629,43200.0
2008-08-21 10:15:00,91.34,91.85,91.33,91.77,25000.0,61.629,61.9731,61.6222,61.9191,25000.0
2008-08-21 10:20:00,91.78,91.86,91.65,91.66,25400.0,61.9258,61.9798,61.8381,61.8449,25400.0
2008-08-21 10:25:00,91.66,91.72,91.46,91.62,15500.0,61.8449,61.8854,61.7099,61.8179,15500.0
2008-08-21 10:30:00,91.66,91.76,91.38,91.56,27600.0,61.8449,61.9123,61.656,61.7774,27600.0
2008-08-21 10:35:00,91.56,91.76,91.32,91.51,38200.0,61.7774,61.9123,61.6155,61.7437,38200.0
2008-08-21 10:40:00,91.49,91.56,91.37,91.44,56300.0,61.7302,61.7774,61.6492,61.6964,56300.0
2008-08-21 10:45:00,91.42,91.47,91.33,91.46,34700.0,61.6829,61.7167,61.6222,61.7099,34700.0
2008-08-21 10:50:00,91.47,91.48,91.13,91.31,22900.0,61.7167,61.7234,61.4873,61.6087,22900.0
2008-08-21 10:55:00,91.31,91.48,91.27,91.37,17900.0,61.6087,61.7234,61.5817,61.6492,17900.0
2008-08-21 11:00:00,91.43,91.43,91.18,91.23,15300.0,61.6897,61.6897,61.521,61.5547,15300.0
2008-08-21 11:05:00,91.2,91.24,91.06,91.11,12800.0,61.5345,61.5615,61.44,61.4738,12800.0
2008-08-21 11:10:00,91.13,91.15,91.01,91.03,20500.0,61.4873,61.5008,61.4063,61.4198,20500.0
2008-08-21 11:15:00,91.02,91.1,90.83,91.01,26100.0,61.4131,61.467,61.2849,61.4063,26100.0
2008-08-21 11:20:00,91.04,91.09,91.0,91.04,13400.0,61.4265,61.4603,61.3996,61.4265,13400.0
2008-08-21 11:25:00,91.08,91.15,91.0,91.06,61100.0,61.4535,61.5008,61.3996,61.44,61100.0
2008-08-21 11:30:00,91.08,91.11,91.05,91.1,11700.0,61.4535,61.4738,61.4333,61.467,11700.0
2008-08-21 11:35:00,91.14,91.17,91.05,91.06,22300.0,61.494,61.5143,61.4333,61.44,22300.0
2008-08-21 11:40:00,91.05,91.22,91.05,91.18,54800.0,61.4333,61.548,61.4333,61.521,54800.0
2008-08-21 11:45:00,91.18,91.2,91.08,91.13,58900.0,61.521,61.5345,61.4535,61.4873,58900.0
2008-08-21 11:50:00,91.08,91.15,91.05,91.1,28800.0,61.4535,61.5008,61.4333,61.467,28800.0
2008-08-21 11:55:00,91.13,91.16,91.05,91.09,21600.0,61.4873,61.5075,61.4333,61.4603,21600.0
2008-08-21 12:00:00,91.11,91.21,91.1,91.13,22300.0,61.4738,61.5413,61.467,61.4873,22300.0
2008-08-21 12:05:00,91.15,91.17,91.05,91.11,9900.0,61.5008,61.5143,61.4333,61.4738,9900.0
2008-08-21 12:10:00,91.15,91.17,91.07,91.07,7400.0,61.5008,61.5143,61.4468,61.4468,7400.0
2008-08-21 12:15:00,91.1,91.18,91.1,91.15,14800.0,61.467,61.521,61.467,61.5008,14800.0
2008-08-21 12:20:00,91.13,91.21,91.05,91.06,18500.0,61.4873,61.5413,61.4333,61.44,18500.0
2008-08-21 12:25:00,91.06,91.07,90.9,90.91,8800.0,61.44,61.4468,61.3321,61.3388,8800.0
2008-08-21 12:30:00,90.89,91.02,90.89,91.0,4900.0,61.3253,61.4131,61.3253,61.3996,4900.0
2008-08-21 12:35:00,91.0,91.04,90.92,90.93,4600.0,61.3996,61.4265,61.3456,61.3523,4600.0
2008-08-21 12:40:00,90.97,91.05,90.8,91.0,10700.0,61.3793,61.4333,61.2646,61.3996,10700.0
2008-08-21 12:45:00,91.01,91.01,90.95,91.0,3000.0,61.4063,61.4063,61.3658,61.3996,3000.0
2008-08-21 12:50:00,91.04,91.09,90.88,90.89,21100.0,61.4265,61.4603,61.3186,61.3253,21100.0
2008-08-21 12:55:00,90.91,91.0,90.91,90.98,3600.0,61.3388,61.3996,61.3388,61.3861,3600.0
2008-08-21 13:00:00,90.98,91.09,90.98,91.0,14100.0,61.3861,61.4603,61.3861,61.3996,14100.0
2008-08-21 13:05:00,90.97,91.05,90.92,91.05,11000.0,61.3793,61.4333,61.3456,61.4333,11000.0
2008-08-21 13:10:00,91.03,91.14,90.98,91.14,28200.0,61.4198,61.494,61.3861,61.494,28200.0
2008-08-21 13:15:00,91.14,91.14,91.02,91.07,15200.0,61.494,61.494,61.4131,61.4468,15200.0
2008-08-21 13:20:00,91.07,91.11,90.98,91.07,12400.0,61.4468,61.4738,61.3861,61.4468,12400.0
2008-08-21 13:25:00,91.05,91.05,90.82,90.9,10700.0,61.4333,61.4333,61.2781,61.3321,10700.0
2008-08-21 13:30:00,90.93,91.03,90.91,91.02,7800.0,61.3523,61.4198,61.3388,61.4131,7800.0
2008-08-21 13:35:00,91.01,91.15,90.99,91.06,19800.0,61.4063,61.5008,61.3928,61.44,19800.0
2008-08-21 13:40:00,91.04,91.08,90.91,90.95,10000.0,61.4265,61.4535,61.3388,61.3658,10000.0
2008-08-21 13:45:00,90.94,91.05,90.89,91.05,9000.0,61.3591,61.4333,61.3253,61.4333,9000.0
2008-08-21 13:50:00,91.04,91.06,90.89,90.91,15300.0,61.4265,61.44,61.3253,61.3388,15300.0
2008-08-21 13:55:00,90.93,90.98,90.91,90.94,5100.0,61.3523,61.3861,61.3388,61.3591,5100.0
2008-08-21 14:00:00,90.97,91.06,90.94,91.04,17600.0,61.3793,61.44,61.3591,61.4265,17600.0
2008-08-21 14:05:00,91.03,91.06,90.95,90.97,15200.0,61.4198,61.44,61.3658,61.3793,15200.0
2008-08-21 14:10:00,90.91,91.37,90.91,91.36,16200.0,61.3388,61.6492,61.3388,61.6425,16200.0
2008-08-21 14:15:00,91.36,91.38,91.28,91.38,13800.0,61.6425,61.656,61.5885,61.656,13800.0
2008-08-21 14:20:00,91.35,91.41,91.32,91.37,185200.0,61.6357,61.6762,61.6155,61.6492,185200.0
2008-08-21 14:25:00,91.39,91.55,91.35,91.38,16800.0,61.6627,61.7707,61.6357,61.656,16800.0
2008-08-21 14:30:00,91.38,91.58,91.38,91.52,20400.0,61.656,61.7909,61.656,61.7504,20400.0
2008-08-21 14:35:00,91.53,91.71,91.51,91.7,11200.0,61.7572,61.8786,61.7437,61.8719,11200.0
2008-08-21 14:40:00,91.69,91.76,91.64,91.75,19600.0,61.8651,61.9123,61.8314,61.9056,19600.0
2008-08-21 14:45:00,91.75,91.95,91.73,91.85,36100.0,61.9056,62.0405,61.8921,61.9731,36100.0
2008-08-21 14:50:00,91.84,91.89,91.73,91.73,16700.0,61.9663,62.0001,61.8921,61.8921,16700.0
2008-08-21 14:55:00,91.75,91.76,91.61,91.67,8200.0,61.9056,61.9123,61.8111,61.8516,8200.0
2008-08-21 15:00:00,91.72,91.76,91.59,91.65,18400.0,61.8854,61.9123,61.7976,61.8381,18400.0
2008-08-21 15:05:00,91.65,91.68,91.58,91.64,16400.0,61.8381,61.8584,61.7909,61.8314,16400.0
2008-08-21 15:10:00,91.63,91.74,91.57,91.57,36400.0,61.8246,61.8989,61.7842,61.7842,36400.0
2008-08-21 15:15:00,91.57,91.62,91.49,91.52,17300.0,61.7842,61.8179,61.7302,61.7504,17300.0
2008-08-21 15:20:00,91.52,91.76,91.45,91.72,15200.0,61.7504,61.9123,61.7032,61.8854,15200.0
2008-08-21 15:25:00,91.71,91.76,91.64,91.67,21300.0,61.8786,61.9123,61.8314,61.8516,21300.0
2008-08-21 15:30:00,91.64,91.68,91.57,91.65,31200.0,61.8314,61.8584,61.7842,61.8381,31200.0
2008-08-21 15:35:00,91.66,91.76,91.63,91.72,21500.0,61.8449,61.9123,61.8246,61.8854,21500.0
2008-08-21 15:40:00,91.74,91.8,91.72,91.8,34000.0,61.8989,61.9393,61.8854,61.9393,34000.0
2008-08-21 15:45:00,91.8,91.83,91.71,91.78,53400.0,61.9393,61.9596,61.8786,61.9258,53400.0
2008-08-21 15:50:00,91.79,91.88,91.74,91.76,62800.0,61.9326,61.9933,61.8989,61.9123,62800.0
2008-08-21 15:55:00,91.77,91.82,91.69,91.69,58800.0,61.9191,61.9528,61.8651,61.8651,58800.0
2008-08-22 09:30:00,92.08,92.09,90.71,91.06,51800.0,62.1283,62.135,61.2039,61.44,51800.0
2008-08-22 09:35:00,90.99,91.21,90.71,90.97,29600.0,61.3928,61.5413,61.2039,61.3793,29600.0
2008-08-22 09:40:00,90.95,91.58,90.95,91.38,52200.0,61.3658,61.7909,61.3658,61.656,52200.0
2008-08-22 09:45:00,91.38,91.52,91.32,91.35,46300.0,61.656,61.7504,61.6155,61.6357,46300.0
2008-08-22 09:50:00,91.35,91.69,91.32,91.64,59800.0,61.6357,61.8651,61.6155,61.8314,59800.0
2008-08-22 09:55:00,91.62,91.63,91.39,91.52,33700.0,61.8179,61.8246,61.6627,61.7504,33700.0
2008-08-22 10:00:00,91.52,91.69,91.25,91.34,34300.0,61.7504,61.8651,61.5682,61.629,34300.0
2008-08-22 10:05:00,91.33,91.6,91.28,91.33,46200.0,61.6222,61.8044,61.5885,61.6222,46200.0
2008-08-22 10:10:00,91.36,91.53,91.35,91.35,18600.0,61.6425,61.7572,61.6357,61.6357,18600.0
2008-08-22 10:15:00,91.36,91.65,91.35,91.65,35800.0,61.6425,61.8381,61.6357,61.8381,35800.0
2008-08-22 10:20:00,91.66,91.97,91.64,91.92,18500.0,61.8449,62.054,61.8314,62.0203,18500.0
2008-08-22 10:25:00,91.89,91.98,91.87,91.94,23500.0,62.0001,62.0608,61.9866,62.0338,23500.0
2008-08-22 10:30:00,91.96,92.05,91.74,91.74,45400.0,62.0473,62.108,61.8989,61.8989,45400.0
2008-08-22 10:35:00,91.76,91.99,91.71,91.88,11800.0,61.9123,62.0675,61.8786,61.9933,11800.0
2008-08-22 10:40:00,91.87,91.92,91.86,91.89,12300.0,61.9866,62.0203,61.9798,62.0001,12300.0
2008-08-22 10:45:00,91.89,91.94,91.84,91.9,15800.0,62.0001,62.0338,61.9663,62.0068,15800.0
2008-08-22 10:50:00,91.9,91.91,91.8,91.8,31800.0,62.0068,62.0136,61.9393,61.9393,31800.0
2008-08-22 10:55:00,91.83,91.95,91.81,91.93,19100.0,61.9596,62.0405,61.9461,62.0271,19100.0
2008-08-22 11:00:00,91.96,92.05,91.93,91.99,13600.0,62.0473,62.108,62.0271,62.0675,13600.0
2008-08-22 11:05:00,91.95,92.04,91.95,92.01,7600.0,62.0405,62.1013,62.0405,62.081,7600.0
2008-08-22 11:10:00,92.0,92.11,91.95,92.11,11200.0,62.0743,62.1485,62.0405,62.1485,11200.0
2008-08-22 11:15:00,92.13,92.19,92.09,92.19,13700.0,62.162,62.2025,62.135,62.2025,13700.0
2008-08-22 11:20:00,92.17,92.2,92.04,92.04,13500.0,62.189,62.2092,62.1013,62.1013,13500.0
2008-08-22 11:25:00,92.07,92.13,92.06,92.1,4700.0,62.1215,62.162,62.1148,62.1418,4700.0
2008-08-22 11:30:00,92.1,92.12,92.01,92.04,6200.0,62.1418,62.1552,62.081,62.1013,6200.0
2008-08-22 11:35:00,92.04,92.09,92.0,92.0,13900.0,62.1013,62.135,62.0743,62.0743,13900.0
2008-08-22 11:40:00,91.96,92.01,91.91,91.95,9000.0,62.0473,62.081,62.0136,62.0405,9000.0
2008-08-22 11:45:00,91.94,91.97,91.8,91.82,10100.0,62.0338,62.054,61.9393,61.9528,10100.0
2008-08-22 11:50:00,91.83,91.87,91.76,91.8,16700.0,61.9596,61.9866,61.9123,61.9393,16700.0
2008-08-22 11:55:00,91.82,91.82,91.64,91.71,11900.0,61.9528,61.9528,61.8314,61.8786,11900.0
2008-08-22 12:00:00,91.7,91.71,91.24,91.3,56800.0,61.8719,61.8786,61.5615,61.602,56800.0
2008-08-22 12:05:00,91.31,91.31,91.12,91.14,19700.0,61.6087,61.6087,61.4805,61.494,19700.0
2008-08-22 12:10:00,91.16,91.22,91.09,91.09,11800.0,61.5075,61.548,61.4603,61.4603,11800.0
2008-08-22 12:15:00,91.11,91.17,91.05,91.14,20200.0,61.4738,61.5143,61.4333,61.494,20200.0
2008-08-22 12:20:00,91.13,91.18,91.0,91.14,16700.0,61.4873,61.521,61.3996,61.494,16700.0
2008-08-22 12:25:00,91.18,91.28,91.12,91.16,12700.0,61.521,61.5885,61.4805,61.5075,12700.0
2008-08-22 12:30:00,91.15,91.23,91.05,91.23,19800.0,61.5008,61.5547,61.4333,61.5547,19800.0
2008-08-22 12:35:00,91.24,91.24,91.08,91.14,20300.0,61.5615,61.5615,61.4535,61.494,20300.0
2008-08-22 12:40:00,91.09,91.2,91.09,91.19,12000.0,61.4603,61.5345,61.4603,61.5278,12000.0
2008-08-22 12:45:00,91.15,91.2,91.06,91.08,15700.0,61.5008,61.5345,61.44,61.4535,15700.0
2008-08-22 12:50:00,91.1,91.15,91.09,91.12,10400.0,61.467,61.5008,61.4603,61.4805,10400.0
2008-08-22 12:55:00,91.14,91.28,91.14,91.19,21300.0,61.494,61.5885,61.494,61.5278,21300.0
2008-08-22 13:00:00,91.18,91.33,91.12,91.27,27700.0,61.521,61.6222,61.4805,61.5817,27700.0
2008-08-22 13:05:00,91.26,91.42,91.25,91.4,18200.0,61.575,61.6829,61.5682,61.6694,18200.0
2008-08-22 13:10:00,91.4,91.4,91.29,91.33,37300.0,61.6694,61.6694,61.5952,61.6222,37300.0
2008-08-22 13:15:00,91.33,91.35,91.29,91.32,23200.0,61.6222,61.6357,61.5952,61.6155,23200.0
2008-08-22 13:20:00,91.34,91.4,91.29,91.35,43400.0,61.629,61.6694,61.5952,61.6357,43400.0
2008-08-22 13:25:00,91.4,91.46,91.37,91.4,12900.0,61.6694,61.7099,61.6492,61.6694,12900.0
2008-08-22 13:30:00,91.4,91.63,91.4,91.48,25700.0,61.6694,61.8246,61.6694,61.7234,25700.0
2008-08-22 13:35:00,91.48,91.53,91.45,91.45,9400.0,61.7234,61.7572,61.7032,61.7032,9400.0
2008-08-22 13:40:00,91.5,91.54,91.45,91.54,18800.0,61.7369,61.7639,61.7032,61.7639,18800.0
2008-08-22 13:45:00,91.54,91.63,91.46,91.53,20000.0,61.7639,61.8246,61.7099,61.7572,20000.0
2008-08-22 13:50:00,91.52,91.87,91.52,91.78,21800.0,61.7504,61.9866,61.7504,61.9258,21800.0
2008-08-22 13:55:00,91.76,91.9,91.76,91.82,18300.0,61.9123,62.0068,61.9123,61.9528,18300.0
2008-08-22 14:00:00,91.82,91.87,91.69,91.69,16200.0,61.9528,61.9866,61.8651,61.8651,16200.0
2008-08-22 14:05:00,91.69,91.82,91.69,91.8,199500.0,61.8651,61.9528,61.8651,61.9393,199500.0
2008-08-22 14:10:00,91.82,92.02,91.8,91.86,156100.0,61.9528,62.0878,61.9393,61.9798,156100.0
2008-08-22 14:15:00,91.85,91.94,91.77,91.86,21500.0,61.9731,62.0338,61.9191,61.9798,21500.0
2008-08-22 14:20:00,91.86,92.12,91.85,92.12,15600.0,61.9798,62.1552,61.9731,62.1552,15600.0
2008-08-22 14:25:00,92.12,92.12,91.88,91.88,20000.0,62.1552,62.1552,61.9933,61.9933,20000.0
2008-08-22 14:30:00,91.91,91.93,91.79,91.83,11300.0,62.0136,62.0271,61.9326,61.9596,11300.0
2008-08-22 14:35:00,91.82,91.83,91.77,91.79,11000.0,61.9528,61.9596,61.9191,61.9326,11000.0
2008-08-22 14:40:00,91.79,91.8,91.69,91.69,21700.0,61.9326,61.9393,61.8651,61.8651,21700.0
2008-08-22 14:45:00,91.68,91.69,91.53,91.53,16000.0,61.8584,61.8651,61.7572,61.7572,16000.0
2008-08-22 14:50:00,91.52,91.57,91.43,91.55,15100.0,61.7504,61.7842,61.6897,61.7707,15100.0
2008-08-22 14:55:00,91.51,91.6,91.45,91.49,16100.0,61.7437,61.8044,61.7032,61.7302,16100.0
2008-08-22 15:00:00,91.51,91.64,91.48,91.55,11900.0,61.7437,61.8314,61.7234,61.7707,11900.0
2008-08-22 15:05:00,91.53,91.59,91.5,91.54,16100.0,61.7572,61.7976,61.7369,61.7639,16100.0
2008-08-22 15:10:00,91.55,91.66,91.53,91.53,11000.0,61.7707,61.8449,61.7572,61.7572,11000.0
2008-08-22 15:15:00,91.54,91.79,91.54,91.78,22200.0,61.7639,61.9326,61.7639,61.9258,22200.0
2008-08-22 15:20:00,91.81,91.86,91.75,91.83,19100.0,61.9461,61.9798,61.9056,61.9596,19100.0
2008-08-22 15:25:00,91.83,91.87,91.77,91.82,25700.0,61.9596,61.9866,61.9191,61.9528,25700.0
2008-08-22 15:30:00,91.83,91.89,91.81,91.88,49900.0,61.9596,62.0001,61.9461,61.9933,49900.0
2008-08-22 15:35:00,91.88,91.9,91.78,91.8,32000.0,61.9933,62.0068,61.9258,61.9393,32000.0
2008-08-22 15:40:00,91.81,91.92,91.73,91.77,21600.0,61.9461,62.0203,61.8921,61.9191,21600.0
2008-08-22 15:45:00,91.77,91.9,91.75,91.86,20100.0,61.9191,62.0068,61.9056,61.9798,20100.0
2008-08-22 15:50:00,91.89,91.96,91.83,91.93,35100.0,62.0001,62.0473,61.9596,62.0271,35100.0
2008-08-22 15:55:00,91.93,91.93,91.89,91.93,36200.0,62.0271,62.0271,62.0001,62.0271,36200.0
2008-08-25 09:30:00,91.69,92.29,91.69,91.72,34800.0,61.8651,62.27,61.8651,61.8854,34800.0
2008-08-25 09:35:00,91.71,91.8,91.31,91.31,24100.0,61.8786,61.9393,61.6087,61.6087,24100.0
2008-08-25 09:40:00,91.33,91.68,91.33,91.6,27000.0,61.6222,61.8584,61.6222,61.8044,27000.0
2008-08-25 09:45:00,91.57,91.57,91.31,91.53,31100.0,61.7842,61.7842,61.6087,61.7572,31100.0
2008-08-25 09:50:00,91.59,91.75,91.53,91.67,32300.0,61.7976,61.9056,61.7572,61.8516,32300.0
2008-08-25 09:55:00,91.68,91.71,91.45,91.5,54200.0,61.8584,61.8786,61.7032,61.7369,54200.0
2008-08-25 10:00:00,91.53,91.71,91.34,91.41,58900.0,61.7572,61.8786,61.629,61.6762,58900.0
2008-08-25 10:05:00,91.41,91.55,91.37,91.46,46700.0,61.6762,61.7707,61.6492,61.7099,46700.0
2008-08-25 10:10:00,91.44,91.56,91.33,91.4,40700.0,61.6964,61.7774,61.6222,61.6694,40700.0
2008-08-25 10:15:00,91.4,91.49,91.37,91.43,37200.0,61.6694,61.7302,61.6492,61.6897,37200.0
2008-08-25 10:20:00,91.42,91.55,91.38,91.46,60100.0,61.6829,61.7707,61.656,61.7099,60100.0
2008-08-25 10:25:00,91.45,91.61,91.43,91.53,60300.0,61.7032,61.8111,61.6897,61.7572,60300.0
2008-08-25 10:30:00,91.51,91.57,91.46,91.57,12900.0,61.7437,61.7842,61.7099,61.7842,12900.0
2008-08-25 10:35:00,91.57,91.71,91.54,91.65,51400.0,61.7842,61.8786,61.7639,61.8381,51400.0
2008-08-25 10:40:00,91.65,91.73,91.57,91.69,41800.0,61.8381,61.8921,61.7842,61.8651,41800.0
2008-08-25 10:45:00,91.7,91.72,91.52,91.52,28400.0,61.8719,61.8854,61.7504,61.7504,28400.0
2008-08-25 10:50:00,91.51,91.53,91.31,91.36,17200.0,61.7437,61.7572,61.6087,61.6425,17200.0
2008-08-25 10:55:00,91.38,91.48,91.36,91.39,16000.0,61.656,61.7234,61.6425,61.6627,16000.0
2008-08-25 11:00:00,91.39,91.42,91.3,91.34,12100.0,61.6627,61.6829,61.602,61.629,12100.0
2008-08-25 11:05:00,91.36,91.47,91.36,91.46,11700.0,61.6425,61.7167,61.6425,61.7099,11700.0
2008-08-25 11:10:00,91.44,91.54,91.43,91.52,7200.0,61.6964,61.7639,61.6897,61.7504,7200.0
2008-08-25 11:15:00,91.51,91.51,91.39,91.43,12300.0,61.7437,61.7437,61.6627,61.6897,12300.0
2008-08-25 11:20:00,91.4,91.47,91.3,91.37,14500.0,61.6694,61.7167,61.602,61.6492,14500.0
2008-08-25 11:25:00,91.4,91.42,91.3,91.32,7900.0,61.6694,61.6829,61.602,61.6155,7900.0
2008-08-25 11:30:00,91.3,91.3,91.22,91.26,9300.0,61.602,61.602,61.548,61.575,9300.0
2008-08-25 11:35:00,91.26,91.28,91.24,91.25,10100.0,61.575,61.5885,61.5615,61.5682,10100.0
2008-08-25 11:40:00,91.25,91.27,91.21,91.26,6400.0,61.5682,61.5817,61.5413,61.575,6400.0
2008-08-25 11:45:00,91.23,91.33,91.21,91.33,12300.0,61.5547,61.6222,61.5413,61.6222,12300.0
2008-08-25 11:50:00,91.33,91.35,91.12,91.15,8400.0,61.6222,61.6357,61.4805,61.5008,8400.0
2008-08-25 11:55:00,91.17,91.18,90.48,90.63,34500.0,61.5143,61.521,61.0487,61.1499,34500.0
2008-08-25 12:00:00,90.61,90.62,90.38,90.45,33000.0,61.1364,61.1432,60.9812,61.0285,33000.0
2008-08-25 12:05:00,90.48,90.56,90.34,90.56,21300.0,61.0487,61.1027,60.9542,61.1027,21300.0
2008-08-25 12:10:00,90.5,90.6,90.48,90.56,33800.0,61.0622,61.1297,61.0487,61.1027,33800.0
2008-08-25 12:15:00,90.55,90.57,90.41,90.49,32400.0,61.0959,61.1094,61.0015,61.0555,32400.0
2008-08-25 12:20:00,90.49,90.52,90.4,90.5,25700.0,61.0555,61.0757,60.9947,61.0622,25700.0
2008-08-25 12:25:00,90.5,90.5,90.39,90.49,17300.0,61.0622,61.0622,60.988,61.0555,17300.0
2008-08-25 12:30:00,90.49,90.51,90.4,90.45,14100.0,61.0555,61.0689,60.9947,61.0285,14100.0
2008-08-25 12:35:00,90.46,90.5,90.39,90.5,18700.0,61.0352,61.0622,60.988,61.0622,18700.0
2008-08-25 12:40:00,90.5,90.66,90.49,90.66,11600.0,61.0622,61.1702,61.0555,61.1702,11600.0
2008-08-25 12:45:00,90.66,90.79,90.57,90.66,17200.0,61.1702,61.2579,61.1094,61.1702,17200.0
2008-08-25 12:50:00,90.66,90.71,90.61,90.69,15100.0,61.1702,61.2039,61.1364,61.1904,15100.0
2008-08-25 12:55:00,90.7,90.99,90.7,90.99,21500.0,61.1971,61.3928,61.1971,61.3928,21500.0
2008-08-25 13:00:00,90.98,91.16,90.94,91.06,27500.0,61.3861,61.5075,61.3591,61.44,27500.0
2008-08-25 13:05:00,91.13,91.17,91.07,91.14,8300.0,61.4873,61.5143,61.4468,61.494,8300.0
2008-08-25 13:10:00,91.12,91.14,90.99,91.06,6100.0,61.4805,61.494,61.3928,61.44,6100.0
2008-08-25 13:15:00,91.04,91.07,90.86,90.86,13800.0,61.4265,61.4468,61.3051,61.3051,13800.0
2008-08-25 13:20:00,90.89,91.05,90.89,91.05,3700.0,61.3253,61.4333,61.3253,61.4333,3700.0
2008-08-25 13:25:00,91.01,91.12,91.01,91.1,5100.0,61.4063,61.4805,61.4063,61.467,5100.0
2008-08-25 13:30:00,91.07,91.12,90.93,91.12,67100.0,61.4468,61.4805,61.3523,61.4805,67100.0
2008-08-25 13:35:00,91.13,91.2,91.06,91.06,34200.0,61.4873,61.5345,61.44,61.44,34200.0
2008-08-25 13:40:00,91.06,91.29,91.06,91.22,18800.0,61.44,61.5952,61.44,61.548,18800.0
2008-08-25 13:45:00,91.23,91.28,91.0,91.03,17800.0,61.5547,61.5885,61.3996,61.4198,17800.0
2008-08-25 13:50:00,91.07,91.09,90.95,90.98,25700.0,61.4468,61.4603,61.3658,61.3861,25700.0
2008-08-25 13:55:00,90.96,91.06,90.81,90.81,31600.0,61.3726,61.44,61.2714,61.2714,31600.0
2008-08-25 14:00:00,90.81,90.92,90.75,90.91,18600.0,61.2714,61.3456,61.2309,61.3388,18600.0
2008-08-25 14:05:00,90.89,90.98,90.85,90.96,19300.0,61.3253,61.3861,61.2984,61.3726,19300.0
2008-08-25 14:10:00,90.96,91.07,90.91,91.03,13900.0,61.3726,61.4468,61.3388,61.4198,13900.0
2008-08-25 14:15:00,91.03,91.06,90.88,90.96,18000.0,61.4198,61.44,61.3186,61.3726,18000.0
2008-08-25 14:20:00,90.96,91.09,90.95,91.09,16400.0,61.3726,61.4603,61.3658,61.4603,16400.0
2008-08-25 14:25:00,91.08,91.2,91.02,91.09,15600.0,61.4535,61.5345,61.4131,61.4603,15600.0
2008-08-25 14:30:00,91.11,91.24,91.1,91.24,20000.0,61.4738,61.5615,61.467,61.5615,20000.0
2008-08-25 14:35:00,91.22,91.23,91.07,91.09,13300.0,61.548,61.5547,61.4468,61.4603,13300.0
2008-08-25 14:40:00,91.09,91.25,90.97,91.24,20900.0,61.4603,61.5682,61.3793,61.5615,20900.0
2008-08-25 14:45:00,91.25,91.31,91.22,91.24,19000.0,61.5682,61.6087,61.548,61.5615,19000.0
2008-08-25 14:50:00,91.24,91.31,91.13,91.23,27900.0,61.5615,61.6087,61.4873,61.5547,27900.0
2008-08-25 14:55:00,91.22,91.26,90.92,91.02,35500.0,61.548,61.575,61.3456,61.4131,35500.0
2008-08-25 15:00:00,91.03,91.03,90.83,90.83,33800.0,61.4198,61.4198,61.2849,61.2849,33800.0
2008-08-25 15:05:00,90.83,90.85,90.68,90.75,25800.0,61.2849,61.2984,61.1837,61.2309,25800.0
2008-08-25 15:10:00,90.74,90.78,90.55,90.72,58200.0,61.2241,61.2511,61.0959,61.2106,58200.0
2008-08-25 15:15:00,90.72,90.92,90.72,90.92,29500.0,61.2106,61.3456,61.2106,61.3456,29500.0
2008-08-25 15:20:00,90.91,91.09,90.91,91.03,28000.0,61.3388,61.4603,61.3388,61.4198,28000.0
2008-08-25 15:25:00,91.04,91.07,90.88,90.91,45900.0,61.4265,61.4468,61.3186,61.3388,45900.0
2008-08-25 15:30:00,90.92,91.04,90.88,91.01,33700.0,61.3456,61.4265,61.3186,61.4063,33700.0
2008-08-25 15:35:00,91.01,91.21,91.01,91.07,52800.0,61.4063,61.5413,61.4063,61.4468,52800.0
2008-08-25 15:40:00,91.07,91.13,90.96,91.05,37300.0,61.4468,61.4873,61.3726,61.4333,37300.0
2008-08-25 15:45:00,91.04,91.35,91.04,91.3,61400.0,61.4265,61.6357,61.4265,61.602,61400.0
2008-08-25 15:50:00,91.3,91.3,91.17,91.21,63000.0,61.602,61.602,61.5143,61.5413,63000.0
2008-08-25 15:55:00,91.21,91.25,91.12,91.25,98900.0,61.5413,61.5682,61.4805,61.5682,98900.0
2008-08-26 09:30:00,91.24,91.24,90.5,90.5,20600.0,61.5615,61.5615,61.0622,61.0622,20600.0
2008-08-26 09:35:00,90.5,90.52,90.19,90.42,29100.0,61.0622,61.0757,60.853,61.0082,29100.0
2008-08-26 09:40:00,90.47,90.96,90.45,90.96,25300.0,61.042,61.3726,61.0285,61.3726,25300.0
2008-08-26 09:45:00,90.96,91.22,90.74,90.98,30700.0,61.3726,61.548,61.2241,61.3861,30700.0
2008-08-26 09:50:00,90.98,91.54,90.97,91.4,29700.0,61.3861,61.7639,61.3793,61.6694,29700.0
2008-08-26 09:55:00,91.4,91.41,91.25,91.37,23900.0,61.6694,61.6762,61.5682,61.6492,23900.0
2008-08-26 10:00:00,91.35,91.58,91.33,91.46,30500.0,61.6357,61.7909,61.6222,61.7099,30500.0
2008-08-26 10:05:00,91.46,91.51,91.07,91.29,27500.0,61.7099,61.7437,61.4468,61.5952,27500.0
2008-08-26 10:10:00,91.31,91.46,91.25,91.43,10200.0,61.6087,61.7099,61.5682,61.6897,10200.0
2008-08-26 10:15:00,91.44,91.46,91.09,91.12,14200.0,61.6964,61.7099,61.4603,61.4805,14200.0
2008-08-26 10:20:00,91.12,91.45,91.11,91.44,19800.0,61.4805,61.7032,61.4738,61.6964,19800.0
2008-08-26 10:25:00,91.42,91.53,91.35,91.37,12400.0,61.6829,61.7572,61.6357,61.6492,12400.0
2008-08-26 10:30:00,91.44,91.7,91.43,91.67,16200.0,61.6964,61.8719,61.6897,61.8516,16200.0
2008-08-26 10:35:00,91.64,91.73,91.56,91.73,19800.0,61.8314,61.8921,61.7774,61.8921,19800.0
2008-08-26 10:40:00,91.77,91.81,91.7,91.76,25200.0,61.9191,61.9461,61.8719,61.9123,25200.0
2008-08-26 10:45:00,91.76,91.89,91.75,91.89,13800.0,61.9123,62.0001,61.9056,62.0001,13800.0
2008-08-26 10:50:00,91.88,91.95,91.86,91.95,11100.0,61.9933,62.0405,61.9798,62.0405,11100.0
2008-08-26 10:55:00,91.93,92.07,91.93,92.02,17900.0,62.0271,62.1215,62.0271,62.0878,17900.0
2008-08-26 11:00:00,92.01,92.09,91.92,91.94,19700.0,62.081,62.135,62.0203,62.0338,19700.0
2008-08-26 11:05:00,91.94,91.94,91.52,91.59,12700.0,62.0338,62.0338,61.7504,61.7976,12700.0
2008-08-26 11:10:00,91.59,91.65,91.54,91.61,9100.0,61.7976,61.8381,61.7639,61.8111,9100.0
2008-08-26 11:15:00,91.63,91.73,91.63,91.73,9000.0,61.8246,61.8921,61.8246,61.8921,9000.0
2008-08-26 11:20:00,91.72,91.84,91.72,91.76,8900.0,61.8854,61.9663,61.8854,61.9123,8900.0
2008-08-26 11:25:00,91.72,91.82,91.72,91.82,6600.0,61.8854,61.9528,61.8854,61.9528,6600.0
2008-08-26 11:30:00,91.79,91.82,91.63,91.63,8300.0,61.9326,61.9528,61.8246,61.8246,8300.0
2008-08-26 11:35:00,91.61,91.65,91.5,91.59,12600.0,61.8111,61.8381,61.7369,61.7976,12600.0
2008-08-26 11:40:00,91.61,91.69,91.6,91.66,10900.0,61.8111,61.8651,61.8044,61.8449,10900.0
2008-08-26 11:45:00,91.66,91.7,91.62,91.7,8800.0,61.8449,61.8719,61.8179,61.8719,8800.0
2008-08-26 11:50:00,91.71,91.85,91.71,91.85,10000.0,61.8786,61.9731,61.8786,61.9731,10000.0
2008-08-26 11:55:00,91.86,91.94,91.81,91.85,16600.0,61.9798,62.0338,61.9461,61.9731,16600.0
2008-08-26 12:00:00,91.85,91.87,91.69,91.69,10700.0,61.9731,61.9866,61.8651,61.8651,10700.0
2008-08-26 12:05:00,91.68,91.7,91.63,91.7,11000.0,61.8584,61.8719,61.8246,61.8719,11000.0
2008-08-26 12:10:00,91.72,91.76,91.71,91.76,4700.0,61.8854,61.9123,61.8786,61.9123,4700.0
2008-08-26 12:15:00,91.76,91.77,91.65,91.71,21200.0,61.9123,61.9191,61.8381,61.8786,21200.0
2008-08-26 12:20:00,91.75,91.89,91.73,91.76,8700.0,61.9056,62.0001,61.8921,61.9123,8700.0
2008-08-26 12:25:00,91.75,91.77,91.54,91.6,9000.0,61.9056,61.9191,61.7639,61.8044,9000.0
2008-08-26 12:30:00,91.6,91.7,91.58,91.66,6100.0,61.8044,61.8719,61.7909,61.8449,6100.0
2008-08-26 12:35:00,91.66,91.71,91.64,91.65,8200.0,61.8449,61.8786,61.8314,61.8381,8200.0
2008-08-26 12:40:00,91.68,91.82,91.64,91.82,12800.0,61.8584,61.9528,61.8314,61.9528,12800.0
2008-08-26 12:45:00,91.8,91.9,91.8,91.84,9600.0,61.9393,62.0068,61.9393,61.9663,9600.0
2008-08-26 12:50:00,91.84,91.84,91.65,91.65,5300.0,61.9663,61.9663,61.8381,61.8381,5300.0
2008-08-26 12:55:00,91.65,91.74,91.61,91.74,6000.0,61.8381,61.8989,61.8111,61.8989,6000.0
2008-08-26 13:00:00,91.71,91.78,91.64,91.78,13900.0,61.8786,61.9258,61.8314,61.9258,13900.0
2008-08-26 13:05:00,91.76,91.89,91.76,91.85,9400.0,61.9123,62.0001,61.9123,61.9731,9400.0
2008-08-26 13:10:00,91.86,91.99,91.86,91.95,27100.0,61.9798,62.0675,61.9798,62.0405,27100.0
2008-08-26 13:15:00,91.96,91.97,91.75,91.75,17100.0,62.0473,62.054,61.9056,61.9056,17100.0
2008-08-26 13:20:00,91.75,91.77,91.67,91.68,14500.0,61.9056,61.9191,61.8516,61.8584,14500.0
2008-08-26 13:25:00,91.68,91.7,91.53,91.56,13300.0,61.8584,61.8719,61.7572,61.7774,13300.0
2008-08-26 13:30:00,91.55,91.55,91.41,91.46,14000.0,61.7707,61.7707,61.6762,61.7099,14000.0
2008-08-26 13:35:00,91.46,91.48,91.41,91.47,11400.0,61.7099,61.7234,61.6762,61.7167,11400.0
2008-08-26 13:40:00,91.42,91.45,91.33,91.34,8700.0,61.6829,61.7032,61.6222,61.629,8700.0
2008-08-26 13:45:00,91.36,91.36,91.22,91.24,12400.0,61.6425,61.6425,61.548,61.5615,12400.0
2008-08-26 13:50:00,91.24,91.37,91.24,91.36,14600.0,61.5615,61.6492,61.5615,61.6425,14600.0
2008-08-26 13:55:00,91.33,91.47,91.3,91.47,11100.0,61.6222,61.7167,61.602,61.7167,11100.0
2008-08-26 14:00:00,91.44,91.45,91.22,91.22,20300.0,61.6964,61.7032,61.548,61.548,20300.0
2008-08-26 14:05:00,91.22,91.43,91.21,91.43,17900.0,61.548,61.6897,61.5413,61.6897,17900.0
2008-08-26 14:10:00,91.44,91.52,91.35,91.49,10200.0,61.6964,61.7504,61.6357,61.7302,10200.0
2008-08-26 14:15:00,91.52,91.56,91.48,91.54,24500.0,61.7504,61.7774,61.7234,61.7639,24500.0
2008-08-26 14:20:00,91.54,91.69,91.52,91.67,30700.0,61.7639,61.8651,61.7504,61.8516,30700.0
2008-08-26 14:25:00,91.63,91.63,91.5,91.58,33900.0,61.8246,61.8246,61.7369,61.7909,33900.0
2008-08-26 14:30:00,91.56,91.75,91.54,91.69,23900.0,61.7774,61.9056,61.7639,61.8651,23900.0
2008-08-26 14:35:00,91.69,91.81,91.64,91.8,20100.0,61.8651,61.9461,61.8314,61.9393,20100.0
2008-08-26 14:40:00,91.83,91.85,91.71,91.71,22000.0,61.9596,61.9731,61.8786,61.8786,22000.0
2008-08-26 14:45:00,91.7,91.85,91.64,91.79,17300.0,61.8719,61.9731,61.8314,61.9326,17300.0
2008-08-26 14:50:00,91.8,91.85,91.77,91.81,14700.0,61.9393,61.9731,61.9191,61.9461,14700.0
2008-08-26 14:55:00,91.82,91.84,91.65,91.66,24000.0,61.9528,61.9663,61.8381,61.8449,24000.0
2008-08-26 15:00:00,91.64,91.67,91.58,91.63,30000.0,61.8314,61.8516,61.7909,61.8246,30000.0
2008-08-26 15:05:00,91.61,91.74,91.57,91.7,24300.0,61.8111,61.8989,61.7842,61.8719,24300.0
2008-08-26 15:10:00,91.7,91.82,91.63,91.79,19600.0,61.8719,61.9528,61.8246,61.9326,19600.0
2008-08-26 15:15:00,91.78,91.91,91.78,91.86,19900.0,61.9258,62.0136,61.9258,61.9798,19900.0
2008-08-26 15:20:00,91.88,91.88,91.77,91.82,20000.0,61.9933,61.9933,61.9191,61.9528,20000.0
2008-08-26 15:25:00,91.82,91.82,91.76,91.8,14800.0,61.9528,61.9528,61.9123,61.9393,14800.0
2008-08-26 15:30:00,91.8,91.9,91.77,91.79,26100.0,61.9393,62.0068,61.9191,61.9326,26100.0
2008-08-26 15:35:00,91.8,91.91,91.79,91.85,25400.0,61.9393,62.0136,61.9326,61.9731,25400.0
2008-08-26 15:40:00,91.85,91.95,91.85,91.9,41500.0,61.9731,62.0405,61.9731,62.0068,41500.0
2008-08-26 15:45:00,91.91,92.12,91.9,92.05,39500.0,62.0136,62.1552,62.0068,62.108,39500.0
2008-08-26 15:50:00,92.06,92.32,92.03,92.27,54900.0,62.1148,62.2902,62.0945,62.2565,54900.0
2008-08-26 15:55:00,92.27,92.28,92.08,92.09,60200.0,62.2565,62.2632,62.1283,62.135,60200.0
2008-08-27 09:30:00,92.19,92.25,90.82,92.01,20400.0,62.2025,62.243,61.2781,62.081,20400.0
2008-08-27 09:35:00,92.07,92.09,91.82,91.91,40000.0,62.1215,62.135,61.9528,62.0136,40000.0
2008-08-27 09:40:00,91.95,92.04,91.87,92.0,13800.0,62.0405,62.1013,61.9866,62.0743,13800.0
2008-08-27 09:45:00,92.01,92.04,91.91,91.96,19800.0,62.081,62.1013,62.0136,62.0473,19800.0
2008-08-27 09:50:00,91.94,92.05,91.8,92.01,45000.0,62.0338,62.108,61.9393,62.081,45000.0
2008-08-27 09:55:00,91.99,92.0,91.77,91.99,39600.0,62.0675,62.0743,61.9191,62.0675,39600.0
2008-08-27 10:00:00,91.99,92.1,91.9,92.01,31300.0,62.0675,62.1418,62.0068,62.081,31300.0
2008-08-27 10:05:00,92.0,92.03,91.94,92.02,11800.0,62.0743,62.0945,62.0338,62.0878,11800.0
2008-08-27 10:10:00,92.02,92.02,91.85,91.88,8200.0,62.0878,62.0878,61.9731,61.9933,8200.0
2008-08-27 10:15:00,91.86,92.1,91.86,92.06,26500.0,61.9798,62.1418,61.9798,62.1148,26500.0
2008-08-27 10:20:00,92.06,92.25,92.06,92.23,18600.0,62.1148,62.243,62.1148,62.2295,18600.0
2008-08-27 10:25:00,92.22,92.24,92.17,92.18,12500.0,62.2227,62.2362,62.189,62.1957,12500.0
2008-08-27 10:30:00,92.22,92.35,92.22,92.31,11700.0,62.2227,62.3104,62.2227,62.2834,11700.0
2008-08-27 10:35:00,92.32,92.42,92.25,92.32,17400.0,62.2902,62.3577,62.243,62.2902,17400.0
2008-08-27 10:40:00,92.33,92.35,92.22,92.25,6100.0,62.2969,62.3104,62.2227,62.243,6100.0
2008-08-27 10:45:00,92.21,92.25,92.07,92.07,13500.0,62.216,62.243,62.1215,62.1215,13500.0
2008-08-27 10:50:00,92.1,92.12,92.02,92.03,10200.0,62.1418,62.1552,62.0878,62.0945,10200.0
2008-08-27 10:55:00,92.02,92.04,91.9,92.04,16700.0,62.0878,62.1013,62.0068,62.1013,16700.0
2008-08-27 11:00:00,92.03,92.05,91.92,91.93,12600.0,62.0945,62.108,62.0203,62.0271,12600.0
2008-08-27 11:05:00,91.93,91.93,91.83,91.85,13800.0,62.0271,62.0271,61.9596,61.9731,13800.0
2008-08-27 11:10:00,91.89,91.94,91.85,91.86,14100.0,62.0001,62.0338,61.9731,61.9798,14100.0
2008-08-27 11:15:00,91.87,91.89,91.81,91.85,20200.0,61.9866,62.0001,61.9461,61.9731,20200.0
2008-08-27 11:20:00,91.87,91.98,91.82,91.96,19100.0,61.9866,62.0608,61.9528,62.0473,19100.0
2008-08-27 11:25:00,91.97,91.97,91.89,91.89,13800.0,62.054,62.054,62.0001,62.0001,13800.0
2008-08-27 11:30:00,91.89,91.9,91.73,91.84,19300.0,62.0001,62.0068,61.8921,61.9663,19300.0
2008-08-27 11:35:00,91.86,91.94,91.86,91.9,11500.0,61.9798,62.0338,61.9798,62.0068,11500.0
2008-08-27 11:40:00,91.91,91.93,91.87,91.92,13700.0,62.0136,62.0271,61.9866,62.0203,13700.0
2008-08-27 11:45:00,91.92,91.97,91.86,91.92,16200.0,62.0203,62.054,61.9798,62.0203,16200.0
2008-08-27 11:50:00,91.92,91.97,91.85,91.86,9000.0,62.0203,62.054,61.9731,61.9798,9000.0
2008-08-27 11:55:00,91.83,91.95,91.68,91.95,18200.0,61.9596,62.0405,61.8584,62.0405,18200.0
2008-08-27 12:00:00,91.95,92.0,91.85,91.93,11700.0,62.0405,62.0743,61.9731,62.0271,11700.0
2008-08-27 12:05:00,91.94,92.21,91.94,92.18,6700.0,62.0338,62.216,62.0338,62.1957,6700.0
2008-08-27 12:10:00,92.23,92.32,92.22,92.29,5600.0,62.2295,62.2902,62.2227,62.27,5600.0
2008-08-27 12:15:00,92.29,92.32,92.21,92.3,12500.0,62.27,62.2902,62.216,62.2767,12500.0
2008-08-27 12:20:00,92.3,92.49,92.27,92.37,12900.0,62.2767,62.4049,62.2565,62.3239,12900.0
2008-08-27 12:25:00,92.42,92.47,92.4,92.4,4300.0,62.3577,62.3914,62.3442,62.3442,4300.0
2008-08-27 12:30:00,92.4,92.5,92.36,92.37,7500.0,62.3442,62.4116,62.3172,62.3239,7500.0
2008-08-27 12:35:00,92.36,92.43,92.34,92.39,10300.0,62.3172,62.3644,62.3037,62.3374,10300.0
2008-08-27 12:40:00,92.42,92.48,92.41,92.48,9800.0,62.3577,62.3981,62.3509,62.3981,9800.0
2008-08-27 12:45:00,92.46,92.69,92.46,92.67,16000.0,62.3847,62.5398,62.3847,62.5263,16000.0
2008-08-27 12:50:00,92.67,92.71,92.62,92.68,9300.0,62.5263,62.5533,62.4926,62.5331,9300.0
2008-08-27 12:55:00,92.69,92.74,92.64,92.67,9000.0,62.5398,62.5736,62.5061,62.5263,9000.0
2008-08-27 13:00:00,92.63,92.66,92.55,92.55,5500.0,62.4994,62.5196,62.4454,62.4454,5500.0
2008-08-27 13:05:00,92.56,92.57,92.46,92.48,7100.0,62.4521,62.4589,62.3847,62.3981,7100.0
2008-08-27 13:10:00,92.48,92.52,92.46,92.46,10100.0,62.3981,62.4251,62.3847,62.3847,10100.0
2008-08-27 13:15:00,92.5,92.5,92.4,92.42,9500.0,62.4116,62.4116,62.3442,62.3577,9500.0
2008-08-27 13:20:00,92.43,92.43,92.31,92.35,10500.0,62.3644,62.3644,62.2834,62.3104,10500.0
2008-08-27 13:25:00,92.35,92.39,92.32,92.35,7900.0,62.3104,62.3374,62.2902,62.3104,7900.0
2008-08-27 13:30:00,92.35,92.51,92.33,92.38,25900.0,62.3104,62.4184,62.2969,62.3307,25900.0
2008-08-27 13:35:00,92.35,92.46,92.35,92.43,41400.0,62.3104,62.3847,62.3104,62.3644,41400.0
2008-08-27 13:40:00,92.46,92.58,92.45,92.56,7500.0,62.3847,62.4656,62.3779,62.4521,7500.0
2008-08-27 13:45:00,92.56,92.57,92.43,92.43,10300.0,62.4521,62.4589,62.3644,62.3644,10300.0
2008-08-27 13:50:00,92.43,92.43,92.31,92.34,14400.0,62.3644,62.3644,62.2834,62.3037,14400.0
2008-08-27 13:55:00,92.34,92.46,92.25,92.33,18200.0,62.3037,62.3847,62.243,62.2969,18200.0
2008-08-27 14:00:00,92.28,92.33,92.19,92.24,11900.0,62.2632,62.2969,62.2025,62.2362,11900.0
2008-08-27 14:05:00,92.25,92.27,92.19,92.25,8900.0,62.243,62.2565,62.2025,62.243,8900.0
2008-08-27 14:10:00,92.26,92.26,92.06,92.11,10400.0,62.2497,62.2497,62.1148,62.1485,10400.0
2008-08-27 14:15:00,92.09,92.18,92.05,92.14,14400.0,62.135,62.1957,62.108,62.1687,14400.0
2008-08-27 14:20:00,92.14,92.24,92.04,92.15,13300.0,62.1687,62.2362,62.1013,62.1755,13300.0
2008-08-27 14:25:00,92.18,92.22,92.11,92.15,14400.0,62.1957,62.2227,62.1485,62.1755,14400.0
2008-08-27 14:30:00,92.18,92.26,92.17,92.26,5700.0,62.1957,62.2497,62.189,62.2497,5700.0
2008-08-27 14:35:00,92.26,92.42,92.26,92.4,10700.0,62.2497,62.3577,62.2497,62.3442,10700.0
2008-08-27 14:40:00,92.43,92.52,92.42,92.52,9300.0,62.3644,62.4251,62.3577,62.4251,9300.0
2008-08-27 14:45:00,92.53,92.59,92.47,92.52,13800.0,62.4319,62.4724,62.3914,62.4251,13800.0
2008-08-27 14:50:00,92.52,92.52,92.34,92.34,9800.0,62.4251,62.4251,62.3037,62.3037,9800.0
2008-08-27 14:55:00,92.31,92.32,92.19,92.23,8200.0,62.2834,62.2902,62.2025,62.2295,8200.0
2008-08-27 15:00:00,92.23,92.35,92.23,92.29,10600.0,62.2295,62.3104,62.2295,62.27,10600.0
2008-08-27 15:05:00,92.29,92.41,92.22,92.4,11800.0,62.27,62.3509,62.2227,62.3442,11800.0
2008-08-27 15:10:00,92.4,92.41,92.22,92.24,10000.0,62.3442,62.3509,62.2227,62.2362,10000.0
2008-08-27 15:15:00,92.24,92.24,92.04,92.08,16800.0,62.2362,62.2362,62.1013,62.1283,16800.0
2008-08-27 15:20:00,92.07,92.18,91.97,92.11,16500.0,62.1215,62.1957,62.054,62.1485,16500.0
2008-08-27 15:25:00,92.11,92.14,91.92,91.99,15900.0,62.1485,62.1687,62.0203,62.0675,15900.0
2008-08-27 15:30:00,91.99,92.02,91.86,92.02,25800.0,62.0675,62.0878,61.9798,62.0878,25800.0
2008-08-27 15:35:00,92.02,92.06,91.94,92.03,23600.0,62.0878,62.1148,62.0338,62.0945,23600.0
2008-08-27 15:40:00,92.02,92.09,91.98,92.09,26400.0,62.0878,62.135,62.0608,62.135,26400.0
2008-08-27 15:45:00,92.1,92.1,91.88,92.04,27600.0,62.1418,62.1418,61.9933,62.1013,27600.0
2008-08-27 15:50:00,92.03,92.12,92.0,92.12,41700.0,62.0945,62.1552,62.0743,62.1552,41700.0
2008-08-27 15:55:00,92.1,92.27,92.1,92.25,54600.0,62.1418,62.2565,62.1418,62.243,54600.0
2008-08-28 09:30:00,92.55,92.8,92.26,92.8,29700.0,62.4454,62.6141,62.2497,62.6141,29700.0
2008-08-28 09:35:00,92.8,93.0,92.74,92.99,16900.0,62.6141,62.749,62.5736,62.7423,16900.0
2008-08-28 09:40:00,92.99,93.23,92.94,93.08,33300.0,62.7423,62.9042,62.7085,62.803,33300.0
2008-08-28 09:45:00,93.08,93.14,92.93,92.99,21000.0,62.803,62.8435,62.7018,62.7423,21000.0
2008-08-28 09:50:00,93.02,93.18,92.95,93.16,10000.0,62.7625,62.8705,62.7153,62.857,10000.0
2008-08-28 09:55:00,93.17,93.27,93.05,93.1,26000.0,62.8637,62.9312,62.7827,62.8165,26000.0
2008-08-28 10:00:00,93.11,93.21,93.0,93.01,17100.0,62.8232,62.8907,62.749,62.7557,17100.0
2008-08-28 10:05:00,92.99,92.99,92.72,92.76,28100.0,62.7423,62.7423,62.5601,62.5871,28100.0
2008-08-28 10:10:00,92.8,92.91,92.77,92.88,16200.0,62.6141,62.6883,62.5938,62.668,16200.0
2008-08-28 10:15:00,92.91,93.0,92.85,92.88,17400.0,62.6883,62.749,62.6478,62.668,17400.0
2008-08-28 10:20:00,92.87,92.9,92.75,92.87,17500.0,62.6613,62.6815,62.5803,62.6613,17500.0
2008-08-28 10:25:00,92.87,92.88,92.66,92.76,14700.0,62.6613,62.668,62.5196,62.5871,14700.0
2008-08-28 10:30:00,92.72,92.81,92.62,92.64,15200.0,62.5601,62.6208,62.4926,62.5061,15200.0
2008-08-28 10:35:00,92.63,92.87,92.63,92.87,21200.0,62.4994,62.6613,62.4994,62.6613,21200.0
2008-08-28 10:40:00,92.88,93.29,92.87,93.27,22900.0,62.668,62.9447,62.6613,62.9312,22900.0
2008-08-28 10:45:00,93.24,93.36,93.01,93.05,17500.0,62.9109,62.9919,62.7557,62.7827,17500.0
2008-08-28 10:50:00,93.06,93.27,93.06,93.2,11200.0,62.7895,62.9312,62.7895,62.8839,11200.0
2008-08-28 10:55:00,93.21,93.26,93.2,93.23,5300.0,62.8907,62.9244,62.8839,62.9042,5300.0
2008-08-28 11:00:00,93.25,93.44,93.24,93.25,28600.0,62.9177,63.0459,62.9109,62.9177,28600.0
2008-08-28 11:05:00,93.24,93.48,93.24,93.41,32300.0,62.9109,63.0729,62.9109,63.0256,32300.0
2008-08-28 11:10:00,93.41,93.46,93.37,93.44,10600.0,63.0256,63.0594,62.9986,63.0459,10600.0
2008-08-28 11:15:00,93.45,93.56,93.44,93.51,11000.0,63.0526,63.1268,63.0459,63.0931,11000.0
2008-08-28 11:20:00,93.5,93.55,93.37,93.37,14100.0,63.0864,63.1201,62.9986,62.9986,14100.0
2008-08-28 11:25:00,93.42,93.55,93.42,93.55,12200.0,63.0324,63.1201,63.0324,63.1201,12200.0
2008-08-28 11:30:00,93.56,93.69,93.54,93.69,20900.0,63.1268,63.2146,63.1134,63.2146,20900.0
2008-08-28 11:35:00,93.69,93.79,93.54,93.57,12200.0,63.2146,63.282,63.1134,63.1336,12200.0
2008-08-28 11:40:00,93.57,93.59,93.4,93.54,13400.0,63.1336,63.1471,63.0189,63.1134,13400.0
2008-08-28 11:45:00,93.51,93.75,93.51,93.75,11800.0,63.0931,63.255,63.0931,63.255,11800.0
2008-08-28 11:50:00,93.76,94.15,93.73,94.15,38300.0,63.2618,63.5249,63.2415,63.5249,38300.0
2008-08-28 11:55:00,94.15,94.35,94.05,94.22,54500.0,63.5249,63.6599,63.4575,63.5722,54500.0
2008-08-28 12:00:00,94.19,94.24,94.16,94.21,9100.0,63.5519,63.5857,63.5317,63.5654,9100.0
2008-08-28 12:05:00,94.21,94.21,94.0,94.05,12400.0,63.5654,63.5654,63.4237,63.4575,12400.0
2008-08-28 12:10:00,94.04,94.1,93.94,93.95,14800.0,63.4507,63.4912,63.3832,63.39,14800.0
2008-08-28 12:15:00,93.95,94.01,93.87,93.92,18900.0,63.39,63.4305,63.336,63.3697,18900.0
2008-08-28 12:20:00,93.97,93.97,93.87,93.87,7100.0,63.4035,63.4035,63.336,63.336,7100.0
2008-08-28 12:25:00,93.87,94.0,93.86,93.96,13500.0,63.336,63.4237,63.3293,63.3967,13500.0
2008-08-28 12:30:00,93.94,93.96,93.88,93.95,15600.0,63.3832,63.3967,63.3428,63.39,15600.0
2008-08-28 12:35:00,93.93,93.96,93.76,93.76,6600.0,63.3765,63.3967,63.2618,63.2618,6600.0
2008-08-28 12:40:00,93.78,93.81,93.68,93.68,5900.0,63.2753,63.2955,63.2078,63.2078,5900.0
2008-08-28 12:45:00,93.71,93.71,93.63,93.64,4100.0,63.2281,63.2281,63.1741,63.1808,4100.0
2008-08-28 12:50:00,93.63,93.67,93.52,93.61,20700.0,63.1741,63.2011,63.0999,63.1606,20700.0
2008-08-28 12:55:00,93.6,93.61,93.45,93.54,18900.0,63.1538,63.1606,63.0526,63.1134,18900.0
2008-08-28 13:00:00,93.52,93.66,93.4,93.63,27400.0,63.0999,63.1943,63.0189,63.1741,27400.0
2008-08-28 13:05:00,93.6,93.71,93.6,93.68,7100.0,63.1538,63.2281,63.1538,63.2078,7100.0
2008-08-28 13:10:00,93.68,93.68,93.5,93.66,22800.0,63.2078,63.2078,63.0864,63.1943,22800.0
2008-08-28 13:15:00,93.68,93.81,93.64,93.81,15200.0,63.2078,63.2955,63.1808,63.2955,15200.0
2008-08-28 13:20:00,93.81,93.84,93.69,93.69,22500.0,63.2955,63.3158,63.2146,63.2146,22500.0
2008-08-28 13:25:00,93.73,93.92,93.71,93.89,128400.0,63.2415,63.3697,63.2281,63.3495,128400.0
2008-08-28 13:30:00,93.9,93.91,93.76,93.82,50900.0,63.3563,63.363,63.2618,63.3023,50900.0
2008-08-28 13:35:00,93.88,93.9,93.7,93.81,47000.0,63.3428,63.3563,63.2213,63.2955,47000.0
2008-08-28 13:40:00,93.84,93.94,93.78,93.87,59500.0,63.3158,63.3832,63.2753,63.336,59500.0
2008-08-28 13:45:00,93.87,93.89,93.58,93.63,28200.0,63.336,63.3495,63.1403,63.1741,28200.0
2008-08-28 13:50:00,93.66,93.91,93.66,93.8,46600.0,63.1943,63.363,63.1943,63.2888,46600.0
2008-08-28 13:55:00,93.8,93.92,93.79,93.92,14400.0,63.2888,63.3697,63.282,63.3697,14400.0
2008-08-28 14:00:00,93.92,93.92,93.62,93.66,16100.0,63.3697,63.3697,63.1673,63.1943,16100.0
2008-08-28 14:05:00,93.69,93.69,93.54,93.68,6400.0,63.2146,63.2146,63.1134,63.2078,6400.0
2008-08-28 14:10:00,93.68,93.95,93.65,93.95,9000.0,63.2078,63.39,63.1876,63.39,9000.0
2008-08-28 14:15:00,93.89,93.95,93.84,93.89,23400.0,63.3495,63.39,63.3158,63.3495,23400.0
2008-08-28 14:20:00,93.88,93.93,93.81,93.9,13700.0,63.3428,63.3765,63.2955,63.3563,13700.0
2008-08-28 14:25:00,93.87,93.87,93.74,93.8,20300.0,63.336,63.336,63.2483,63.2888,20300.0
2008-08-28 14:30:00,93.83,93.91,93.78,93.85,23300.0,63.309,63.363,63.2753,63.3225,23300.0
2008-08-28 14:35:00,93.85,93.96,93.77,93.89,34200.0,63.3225,63.3967,63.2685,63.3495,34200.0
2008-08-28 14:40:00,93.85,93.9,93.84,93.85,33500.0,63.3225,63.3563,63.3158,63.3225,33500.0
2008-08-28 14:45:00,93.9,93.9,93.83,93.87,17600.0,63.3563,63.3563,63.309,63.336,17600.0
2008-08-28 14:50:00,93.86,93.98,93.84,93.95,44300.0,63.3293,63.4102,63.3158,63.39,44300.0
2008-08-28 14:55:00,93.98,94.0,93.89,93.93,26200.0,63.4102,63.4237,63.3495,63.3765,26200.0
2008-08-28 15:00:00,93.96,94.2,93.94,94.19,37100.0,63.3967,63.5587,63.3832,63.5519,37100.0
2008-08-28 15:05:00,94.2,94.25,94.15,94.21,24500.0,63.5587,63.5924,63.5249,63.5654,24500.0
2008-08-28 15:10:00,94.22,94.26,94.1,94.14,15700.0,63.5722,63.5991,63.4912,63.5182,15700.0
2008-08-28 15:15:00,94.14,94.29,94.12,94.24,16500.0,63.5182,63.6194,63.5047,63.5857,16500.0
2008-08-28 15:20:00,94.25,94.35,94.2,94.35,27600.0,63.5924,63.6599,63.5587,63.6599,27600.0
2008-08-28 15:25:00,94.35,94.41,94.26,94.26,26700.0,63.6599,63.7004,63.5991,63.5991,26700.0
2008-08-28 15:30:00,94.26,94.27,94.02,94.05,34300.0,63.5991,63.6059,63.4372,63.4575,34300.0
2008-08-28 15:35:00,94.04,94.05,93.87,93.9,34000.0,63.4507,63.4575,63.336,63.3563,34000.0
2008-08-28 15:40:00,93.92,94.02,93.87,93.88,46900.0,63.3697,63.4372,63.336,63.3428,46900.0
2008-08-28 15:45:00,93.88,94.0,93.88,93.94,40000.0,63.3428,63.4237,63.3428,63.3832,40000.0
2008-08-28 15:50:00,93.95,93.98,93.77,93.77,52500.0,63.39,63.4102,63.2685,63.2685,52500.0
2008-08-28 15:55:00,93.77,93.96,93.75,93.92,68200.0,63.2685,63.3967,63.255,63.3697,68200.0
2008-08-29 09:30:00,93.49,94.06,93.23,93.23,28600.0,63.0796,63.4642,62.9042,62.9042,28600.0
2008-08-29 09:35:00,93.22,93.73,93.22,93.63,19800.0,62.8974,63.2415,62.8974,63.1741,19800.0
2008-08-29 09:40:00,93.63,93.87,93.39,93.56,37600.0,63.1741,63.336,63.0121,63.1268,37600.0
2008-08-29 09:45:00,93.62,93.9,93.62,93.84,11500.0,63.1673,63.3563,63.1673,63.3158,11500.0
2008-08-29 09:50:00,93.84,93.85,93.67,93.73,11100.0,63.3158,63.3225,63.2011,63.2415,11100.0
2008-08-29 09:55:00,93.81,93.83,93.65,93.68,10100.0,63.2955,63.309,63.1876,63.2078,10100.0
2008-08-29 10:00:00,93.71,93.81,93.42,93.5,11300.0,63.2281,63.2955,63.0324,63.0864,11300.0
2008-08-29 10:05:00,93.51,93.51,93.23,93.23,8600.0,63.0931,63.0931,62.9042,62.9042,8600.0
2008-08-29 10:10:00,93.24,93.4,93.24,93.28,15300.0,62.9109,63.0189,62.9109,62.9379,15300.0
2008-08-29 10:15:00,93.3,93.32,93.2,93.24,12500.0,62.9514,62.9649,62.8839,62.9109,12500.0
2008-08-29 10:20:00,93.24,93.34,93.2,93.21,12700.0,62.9109,62.9784,62.8839,62.8907,12700.0
2008-08-29 10:25:00,93.21,93.26,93.18,93.19,8200.0,62.8907,62.9244,62.8705,62.8772,8200.0
2008-08-29 10:30:00,93.19,93.28,93.19,93.27,5100.0,62.8772,62.9379,62.8772,62.9312,5100.0
2008-08-29 10:35:00,93.22,93.22,93.08,93.12,11800.0,62.8974,62.8974,62.803,62.83,11800.0
2008-08-29 10:40:00,93.14,93.14,92.92,93.01,14900.0,62.8435,62.8435,62.695,62.7557,14900.0
2008-08-29 10:45:00,93.02,93.09,92.81,93.09,12100.0,62.7625,62.8097,62.6208,62.8097,12100.0
2008-08-29 10:50:00,93.09,93.18,92.97,92.97,9500.0,62.8097,62.8705,62.7288,62.7288,9500.0
2008-08-29 10:55:00,92.96,92.98,92.83,92.92,5700.0,62.722,62.7355,62.6343,62.695,5700.0
2008-08-29 11:00:00,92.93,92.98,92.86,92.88,9500.0,62.7018,62.7355,62.6545,62.668,9500.0
2008-08-29 11:05:00,92.85,92.89,92.77,92.85,8000.0,62.6478,62.6748,62.5938,62.6478,8000.0
2008-08-29 11:10:00,92.85,92.91,92.85,92.88,5300.0,62.6478,62.6883,62.6478,62.668,5300.0
2008-08-29 11:15:00,92.86,92.92,92.85,92.88,11500.0,62.6545,62.695,62.6478,62.668,11500.0
2008-08-29 11:20:00,92.88,92.91,92.67,92.71,12900.0,62.668,62.6883,62.5263,62.5533,12900.0
2008-08-29 11:25:00,92.75,92.75,92.5,92.56,25500.0,62.5803,62.5803,62.4116,62.4521,25500.0
2008-08-29 11:30:00,92.56,92.57,92.45,92.53,15900.0,62.4521,62.4589,62.3779,62.4319,15900.0
2008-08-29 11:35:00,92.53,92.61,92.5,92.52,7100.0,62.4319,62.4859,62.4116,62.4251,7100.0
2008-08-29 11:40:00,92.55,92.8,92.53,92.77,9600.0,62.4454,62.6141,62.4319,62.5938,9600.0
2008-08-29 11:45:00,92.77,92.81,92.6,92.62,12000.0,62.5938,62.6208,62.4791,62.4926,12000.0
2008-08-29 11:50:00,92.6,92.68,92.59,92.65,16600.0,62.4791,62.5331,62.4724,62.5128,16600.0
2008-08-29 11:55:00,92.66,92.69,92.57,92.6,15700.0,62.5196,62.5398,62.4589,62.4791,15700.0
2008-08-29 12:00:00,92.6,92.61,92.5,92.58,63800.0,62.4791,62.4859,62.4116,62.4656,63800.0
2008-08-29 12:05:00,92.59,92.61,92.51,92.57,92400.0,62.4724,62.4859,62.4184,62.4589,92400.0
2008-08-29 12:10:00,92.58,92.58,92.49,92.53,4900.0,62.4656,62.4656,62.4049,62.4319,4900.0
2008-08-29 12:15:00,92.48,92.65,92.47,92.61,4100.0,62.3981,62.5128,62.3914,62.4859,4100.0
2008-08-29 12:20:00,92.64,92.72,92.62,92.67,7500.0,62.5061,62.5601,62.4926,62.5263,7500.0
2008-08-29 12:25:00,92.65,92.75,92.65,92.65,9200.0,62.5128,62.5803,62.5128,62.5128,9200.0
2008-08-29 12:30:00,92.64,92.7,92.55,92.61,5500.0,62.5061,62.5466,62.4454,62.4859,5500.0
2008-08-29 12:35:00,92.62,92.68,92.54,92.62,3900.0,62.4926,62.5331,62.4386,62.4926,3900.0
2008-08-29 12:40:00,92.58,92.62,92.5,92.58,4800.0,62.4656,62.4926,62.4116,62.4656,4800.0
2008-08-29 12:45:00,92.55,92.67,92.55,92.57,4400.0,62.4454,62.5263,62.4454,62.4589,4400.0
2008-08-29 12:50:00,92.61,92.76,92.59,92.76,2200.0,62.4859,62.5871,62.4724,62.5871,2200.0
2008-08-29 12:55:00,92.71,92.78,92.68,92.7,5700.0,62.5533,62.6006,62.5331,62.5466,5700.0
2008-08-29 13:00:00,92.71,92.89,92.71,92.85,9400.0,62.5533,62.6748,62.5533,62.6478,9400.0
2008-08-29 13:05:00,92.84,92.92,92.75,92.78,6400.0,62.641,62.695,62.5803,62.6006,6400.0
2008-08-29 13:10:00,92.79,92.87,92.71,92.76,39200.0,62.6073,62.6613,62.5533,62.5871,39200.0
2008-08-29 13:15:00,92.79,92.8,92.76,92.77,6800.0,62.6073,62.6141,62.5871,62.5938,6800.0
2008-08-29 13:20:00,92.8,92.85,92.77,92.83,27400.0,62.6141,62.6478,62.5938,62.6343,27400.0
2008-08-29 13:25:00,92.83,92.83,92.75,92.8,13100.0,62.6343,62.6343,62.5803,62.6141,13100.0
2008-08-29 13:30:00,92.79,92.86,92.74,92.74,7800.0,62.6073,62.6545,62.5736,62.5736,7800.0
2008-08-29 13:35:00,92.76,92.91,92.74,92.79,12300.0,62.5871,62.6883,62.5736,62.6073,12300.0
2008-08-29 13:40:00,92.76,92.87,92.76,92.87,7100.0,62.5871,62.6613,62.5871,62.6613,7100.0
2008-08-29 13:45:00,92.87,92.87,92.8,92.82,8600.0,62.6613,62.6613,62.6141,62.6276,8600.0
2008-08-29 13:50:00,92.82,92.82,92.75,92.76,6500.0,62.6276,62.6276,62.5803,62.5871,6500.0
2008-08-29 13:55:00,92.77,92.79,92.68,92.75,9900.0,62.5938,62.6073,62.5331,62.5803,9900.0
2008-08-29 14:00:00,92.78,92.85,92.74,92.77,15700.0,62.6006,62.6478,62.5736,62.5938,15700.0
2008-08-29 14:05:00,92.76,92.83,92.72,92.8,10000.0,62.5871,62.6343,62.5601,62.6141,10000.0
2008-08-29 14:10:00,92.81,92.94,92.76,92.94,9400.0,62.6208,62.7085,62.5871,62.7085,9400.0
2008-08-29 14:15:00,92.97,93.0,92.8,92.88,9900.0,62.7288,62.749,62.6141,62.668,9900.0
2008-08-29 14:20:00,92.92,92.95,92.79,92.82,7200.0,62.695,62.7153,62.6073,62.6276,7200.0
2008-08-29 14:25:00,92.82,92.98,92.81,92.93,11300.0,62.6276,62.7355,62.6208,62.7018,11300.0
2008-08-29 14:30:00,92.93,92.97,92.81,92.83,7900.0,62.7018,62.7288,62.6208,62.6343,7900.0
2008-08-29 14:35:00,92.83,92.94,92.83,92.86,5900.0,62.6343,62.7085,62.6343,62.6545,5900.0
2008-08-29 14:40:00,92.86,92.91,92.83,92.91,4400.0,62.6545,62.6883,62.6343,62.6883,4400.0
2008-08-29 14:45:00,92.9,92.92,92.81,92.89,9600.0,62.6815,62.695,62.6208,62.6748,9600.0
2008-08-29 14:50:00,92.9,92.93,92.81,92.83,5500.0,62.6815,62.7018,62.6208,62.6343,5500.0
2008-08-29 14:55:00,92.83,92.95,92.83,92.92,9000.0,62.6343,62.7153,62.6343,62.695,9000.0
2008-08-29 15:00:00,92.94,92.98,92.82,92.83,7500.0,62.7085,62.7355,62.6276,62.6343,7500.0
2008-08-29 15:05:00,92.81,92.83,92.72,92.81,9500.0,62.6208,62.6343,62.5601,62.6208,9500.0
2008-08-29 15:10:00,92.81,92.83,92.73,92.83,12100.0,62.6208,62.6343,62.5668,62.6343,12100.0
2008-08-29 15:15:00,92.82,92.82,92.66,92.75,9900.0,62.6276,62.6276,62.5196,62.5803,9900.0
2008-08-29 15:20:00,92.72,92.76,92.7,92.73,9100.0,62.5601,62.5871,62.5466,62.5668,9100.0
2008-08-29 15:25:00,92.73,92.74,92.57,92.59,16000.0,62.5668,62.5736,62.4589,62.4724,16000.0
2008-08-29 15:30:00,92.59,92.65,92.57,92.65,20000.0,62.4724,62.5128,62.4589,62.5128,20000.0
2008-08-29 15:35:00,92.65,92.71,92.63,92.64,28900.0,62.5128,62.5533,62.4994,62.5061,28900.0
2008-08-29 15:40:00,92.64,92.64,92.51,92.58,65500.0,62.5061,62.5061,62.4184,62.4656,65500.0
2008-08-29 15:45:00,92.56,92.6,92.42,92.42,45200.0,62.4521,62.4791,62.3577,62.3577,45200.0
2008-08-29 15:50:00,92.43,92.49,92.29,92.3,61500.0,62.3644,62.4049,62.27,62.2767,61500.0
2008-08-29 15:55:00,92.3,92.32,92.24,92.3,81900.0,62.2767,62.2902,62.2362,62.2767,81900.0
2008-09-02 09:30:00,93.03,93.95,92.33,92.67,72000.0,62.7692,63.39,62.2969,62.5263,72000.0
2008-09-02 09:35:00,92.68,92.98,92.41,92.98,34000.0,62.5331,62.7355,62.3509,62.7355,34000.0
2008-09-02 09:40:00,92.99,93.61,92.89,93.32,25100.0,62.7423,63.1606,62.6748,62.9649,25100.0
2008-09-02 09:45:00,93.27,93.86,93.27,93.65,44500.0,62.9312,63.3293,62.9312,63.1876,44500.0
2008-09-02 09:50:00,93.71,93.84,93.48,93.77,41900.0,63.2281,63.3158,63.0729,63.2685,41900.0
2008-09-02 09:55:00,93.83,93.94,93.75,93.86,19800.0,63.309,63.3832,63.255,63.3293,19800.0
2008-09-02 10:00:00,93.85,93.95,93.63,93.89,23800.0,63.3225,63.39,63.1741,63.3495,23800.0
2008-09-02 10:05:00,93.84,93.93,93.64,93.64,12400.0,63.3158,63.3765,63.1808,63.1808,12400.0
2008-09-02 10:10:00,93.69,93.95,93.64,93.9,14500.0,63.2146,63.39,63.1808,63.3563,14500.0
2008-09-02 10:15:00,93.94,93.94,93.82,93.88,18400.0,63.3832,63.3832,63.3023,63.3428,18400.0
2008-09-02 10:20:00,93.89,93.89,93.63,93.64,17200.0,63.3495,63.3495,63.1741,63.1808,17200.0
2008-09-02 10:25:00,93.66,93.67,93.52,93.6,16600.0,63.1943,63.2011,63.0999,63.1538,16600.0
2008-09-02 10:30:00,93.58,93.64,93.48,93.61,21000.0,63.1403,63.1808,63.0729,63.1606,21000.0
2008-09-02 10:35:00,93.65,93.65,93.39,93.4,13200.0,63.1876,63.1876,63.0121,63.0189,13200.0
2008-09-02 10:40:00,93.42,93.48,93.27,93.27,26400.0,63.0324,63.0729,62.9312,62.9312,26400.0
2008-09-02 10:45:00,93.28,93.3,93.09,93.3,17100.0,62.9379,62.9514,62.8097,62.9514,17100.0
2008-09-02 10:50:00,93.34,93.4,93.29,93.3,12000.0,62.9784,63.0189,62.9447,62.9514,12000.0
2008-09-02 10:55:00,93.32,93.5,93.2,93.5,10200.0,62.9649,63.0864,62.8839,63.0864,10200.0
2008-09-02 11:00:00,93.5,93.5,93.37,93.42,24700.0,63.0864,63.0864,62.9986,63.0324,24700.0
2008-09-02 11:05:00,93.37,93.45,93.26,93.27,13000.0,62.9986,63.0526,62.9244,62.9312,13000.0
2008-09-02 11:10:00,93.24,93.41,93.23,93.41,10500.0,62.9109,63.0256,62.9042,63.0256,10500.0
2008-09-02 11:15:00,93.43,93.5,93.37,93.5,18500.0,63.0391,63.0864,62.9986,63.0864,18500.0
2008-09-02 11:20:00,93.46,93.53,93.21,93.26,17500.0,63.0594,63.1066,62.8907,62.9244,17500.0
2008-09-02 11:25:00,93.24,93.44,93.22,93.41,19700.0,62.9109,63.0459,62.8974,63.0256,19700.0
2008-09-02 11:30:00,93.41,93.55,93.39,93.55,22800.0,63.0256,63.1201,63.0121,63.1201,22800.0
2008-09-02 11:35:00,93.56,93.63,93.52,93.59,31100.0,63.1268,63.1741,63.0999,63.1471,31100.0
2008-09-02 11:40:00,93.58,93.72,93.57,93.7,44700.0,63.1403,63.2348,63.1336,63.2213,44700.0
2008-09-02 11:45:00,93.72,93.75,93.62,93.69,31800.0,63.2348,63.255,63.1673,63.2146,31800.0
2008-09-02 11:50:00,93.68,93.72,93.49,93.62,23900.0,63.2078,63.2348,63.0796,63.1673,23900.0
2008-09-02 11:55:00,93.62,93.63,93.45,93.45,20300.0,63.1673,63.1741,63.0526,63.0526,20300.0
2008-09-02 12:00:00,93.45,93.52,93.41,93.52,9800.0,63.0526,63.0999,63.0256,63.0999,9800.0
2008-09-02 12:05:00,93.56,93.62,93.49,93.56,14700.0,63.1268,63.1673,63.0796,63.1268,14700.0
2008-09-02 12:10:00,93.54,93.64,93.51,93.62,22400.0,63.1134,63.1808,63.0931,63.1673,22400.0
2008-09-02 12:15:00,93.62,93.78,93.61,93.61,23500.0,63.1673,63.2753,63.1606,63.1606,23500.0
2008-09-02 12:20:00,93.61,93.63,93.27,93.27,15100.0,63.1606,63.1741,62.9312,62.9312,15100.0
2008-09-02 12:25:00,93.27,93.29,92.89,92.94,23000.0,62.9312,62.9447,62.6748,62.7085,23000.0
2008-09-02 12:30:00,92.96,93.07,92.89,92.89,11800.0,62.722,62.7962,62.6748,62.6748,11800.0
2008-09-02 12:35:00,92.88,93.0,92.85,92.89,14700.0,62.668,62.749,62.6478,62.6748,14700.0
2008-09-02 12:40:00,92.9,93.03,92.83,93.01,38800.0,62.6815,62.7692,62.6343,62.7557,38800.0
2008-09-02 12:45:00,93.02,93.16,92.86,92.93,65500.0,62.7625,62.857,62.6545,62.7018,65500.0
2008-09-02 12:50:00,92.96,93.03,92.9,92.94,93400.0,62.722,62.7692,62.6815,62.7085,93400.0
2008-09-02 12:55:00,92.96,93.09,92.89,92.94,69500.0,62.722,62.8097,62.6748,62.7085,69500.0
2008-09-02 13:00:00,92.94,93.13,92.84,93.02,39400.0,62.7085,62.8367,62.641,62.7625,39400.0
2008-09-02 13:05:00,93.02,93.08,92.96,93.07,9900.0,62.7625,62.803,62.722,62.7962,9900.0
2008-09-02 13:10:00,93.02,93.17,92.98,93.16,16200.0,62.7625,62.8637,62.7355,62.857,16200.0
2008-09-02 13:15:00,93.14,93.19,93.04,93.04,8900.0,62.8435,62.8772,62.776,62.776,8900.0
2008-09-02 13:20:00,93.04,93.14,93.0,93.08,8300.0,62.776,62.8435,62.749,62.803,8300.0
2008-09-02 13:25:00,93.11,93.16,93.04,93.16,8400.0,62.8232,62.857,62.776,62.857,8400.0
2008-09-02 13:30:00,93.12,93.29,93.09,93.24,7400.0,62.83,62.9447,62.8097,62.9109,7400.0
2008-09-02 13:35:00,93.26,93.32,93.2,93.28,11200.0,62.9244,62.9649,62.8839,62.9379,11200.0
2008-09-02 13:40:00,93.29,93.29,93.06,93.07,11100.0,62.9447,62.9447,62.7895,62.7962,11100.0
2008-09-02 13:45:00,93.04,93.07,92.97,92.99,5300.0,62.776,62.7962,62.7288,62.7423,5300.0
2008-09-02 13:50:00,92.99,92.99,92.62,92.69,16600.0,62.7423,62.7423,62.4926,62.5398,16600.0
2008-09-02 13:55:00,92.71,92.82,92.68,92.74,24200.0,62.5533,62.6276,62.5331,62.5736,24200.0
2008-09-02 14:00:00,92.75,92.83,92.56,92.69,26300.0,62.5803,62.6343,62.4521,62.5398,26300.0
2008-09-02 14:05:00,92.7,92.81,92.64,92.68,22400.0,62.5466,62.6208,62.5061,62.5331,22400.0
2008-09-02 14:10:00,92.69,92.7,92.5,92.54,17600.0,62.5398,62.5466,62.4116,62.4386,17600.0
2008-09-02 14:15:00,92.53,92.55,92.4,92.44,17700.0,62.4319,62.4454,62.3442,62.3712,17700.0
2008-09-02 14:20:00,92.45,92.6,92.42,92.6,30700.0,62.3779,62.4791,62.3577,62.4791,30700.0
2008-09-02 14:25:00,92.61,92.71,92.54,92.54,14400.0,62.4859,62.5533,62.4386,62.4386,14400.0
2008-09-02 14:30:00,92.54,92.79,92.54,92.72,17500.0,62.4386,62.6073,62.4386,62.5601,17500.0
2008-09-02 14:35:00,92.71,92.74,92.52,92.53,18100.0,62.5533,62.5736,62.4251,62.4319,18100.0
2008-09-02 14:40:00,92.57,92.63,92.56,92.62,12200.0,62.4589,62.4994,62.4521,62.4926,12200.0
2008-09-02 14:45:00,92.62,92.76,92.59,92.75,29300.0,62.4926,62.5871,62.4724,62.5803,29300.0
2008-09-02 14:50:00,92.73,92.76,92.56,92.58,41400.0,62.5668,62.5871,62.4521,62.4656,41400.0
2008-09-02 14:55:00,92.58,92.67,92.56,92.63,30000.0,62.4656,62.5263,62.4521,62.4994,30000.0
2008-09-02 15:00:00,92.6,92.62,92.33,92.35,28100.0,62.4791,62.4926,62.2969,62.3104,28100.0
2008-09-02 15:05:00,92.35,93.07,92.3,92.5,61300.0,62.3104,62.7962,62.2767,62.4116,61300.0
2008-09-02 15:10:00,92.51,92.62,92.48,92.59,27700.0,62.4184,62.4926,62.3981,62.4724,27700.0
2008-09-02 15:15:00,92.59,92.67,92.33,92.41,19000.0,62.4724,62.5263,62.2969,62.3509,19000.0
2008-09-02 15:20:00,92.43,92.54,92.37,92.51,11100.0,62.3644,62.4386,62.3239,62.4184,11100.0
2008-09-02 15:25:00,92.51,92.6,92.44,92.55,18600.0,62.4184,62.4791,62.3712,62.4454,18600.0
2008-09-02 15:30:00,92.55,92.6,92.49,92.56,22600.0,62.4454,62.4791,62.4049,62.4521,22600.0
2008-09-02 15:35:00,92.59,92.63,92.42,92.56,25600.0,62.4724,62.4994,62.3577,62.4521,25600.0
2008-09-02 15:40:00,92.59,92.63,92.36,92.37,41300.0,62.4724,62.4994,62.3172,62.3239,41300.0
2008-09-02 15:45:00,92.38,92.61,92.3,92.59,47200.0,62.3307,62.4859,62.2767,62.4724,47200.0
2008-09-02 15:50:00,92.55,92.64,92.48,92.52,47900.0,62.4454,62.5061,62.3981,62.4251,47900.0
2008-09-02 15:55:00,92.52,92.56,92.5,92.53,66600.0,62.4251,62.4521,62.4116,62.4319,66600.0
2008-09-03 09:30:00,92.26,93.0,92.0,92.95,24600.0,62.2497,62.749,62.0743,62.7153,24600.0
2008-09-03 09:35:00,92.97,93.05,92.59,92.64,21100.0,62.7288,62.7827,62.4724,62.5061,21100.0
2008-09-03 09:40:00,92.62,92.62,92.24,92.48,26700.0,62.4926,62.4926,62.2362,62.3981,26700.0
2008-09-03 09:45:00,92.46,92.64,92.13,92.59,26100.0,62.3847,62.5061,62.162,62.4724,26100.0
2008-09-03 09:50:00,92.59,92.94,92.56,92.91,21600.0,62.4724,62.7085,62.4521,62.6883,21600.0
2008-09-03 09:55:00,92.91,93.04,92.83,92.86,12900.0,62.6883,62.776,62.6343,62.6545,12900.0
2008-09-03 10:00:00,92.86,93.06,92.76,93.0,13300.0,62.6545,62.7895,62.5871,62.749,13300.0
2008-09-03 10:05:00,92.99,93.0,92.5,92.5,147900.0,62.7423,62.749,62.4116,62.4116,147900.0
2008-09-03 10:10:00,92.51,92.51,92.3,92.45,73000.0,62.4184,62.4184,62.2767,62.3779,73000.0
2008-09-03 10:15:00,92.44,92.52,92.29,92.42,92500.0,62.3712,62.4251,62.27,62.3577,92500.0
2008-09-03 10:20:00,92.44,92.61,92.27,92.61,10000.0,62.3712,62.4859,62.2565,62.4859,10000.0
2008-09-03 10:25:00,92.64,92.67,92.53,92.55,12800.0,62.5061,62.5263,62.4319,62.4454,12800.0
2008-09-03 10:30:00,92.53,92.62,92.46,92.46,8200.0,62.4319,62.4926,62.3847,62.3847,8200.0
2008-09-03 10:35:00,92.48,92.7,92.47,92.61,19300.0,62.3981,62.5466,62.3914,62.4859,19300.0
2008-09-03 10:40:00,92.61,92.84,92.59,92.75,36400.0,62.4859,62.641,62.4724,62.5803,36400.0
2008-09-03 10:45:00,92.75,92.78,92.62,92.63,14200.0,62.5803,62.6006,62.4926,62.4994,14200.0
2008-09-03 10:50:00,92.6,92.65,92.45,92.46,8900.0,62.4791,62.5128,62.3779,62.3847,8900.0
2008-09-03 10:55:00,92.44,92.54,92.34,92.42,14800.0,62.3712,62.4386,62.3037,62.3577,14800.0
2008-09-03 11:00:00,92.4,92.72,92.39,92.72,25700.0,62.3442,62.5601,62.3374,62.5601,25700.0
2008-09-03 11:05:00,92.7,92.86,92.69,92.71,14100.0,62.5466,62.6545,62.5398,62.5533,14100.0
2008-09-03 11:10:00,92.66,92.67,92.27,92.28,8700.0,62.5196,62.5263,62.2565,62.2632,8700.0
2008-09-03 11:15:00,92.28,92.35,92.18,92.28,9600.0,62.2632,62.3104,62.1957,62.2632,9600.0
2008-09-03 11:20:00,92.28,92.42,92.24,92.25,10400.0,62.2632,62.3577,62.2362,62.243,10400.0
2008-09-03 11:25:00,92.29,92.45,92.26,92.41,5300.0,62.27,62.3779,62.2497,62.3509,5300.0
2008-09-03 11:30:00,92.36,92.46,92.17,92.22,12700.0,62.3172,62.3847,62.189,62.2227,12700.0
2008-09-03 11:35:00,92.2,92.2,91.93,92.02,15900.0,62.2092,62.2092,62.0271,62.0878,15900.0
2008-09-03 11:40:00,92.02,92.02,91.68,91.89,25400.0,62.0878,62.0878,61.8584,62.0001,25400.0
2008-09-03 11:45:00,91.89,91.93,91.74,91.82,5200.0,62.0001,62.0271,61.8989,61.9528,5200.0
2008-09-03 11:50:00,91.81,91.86,91.7,91.82,6800.0,61.9461,61.9798,61.8719,61.9528,6800.0
2008-09-03 11:55:00,91.81,91.81,91.51,91.63,10900.0,61.9461,61.9461,61.7437,61.8246,10900.0
2008-09-03 12:00:00,91.62,91.68,91.43,91.45,11700.0,61.8179,61.8584,61.6897,61.7032,11700.0
2008-09-03 12:05:00,91.48,91.58,91.44,91.45,9800.0,61.7234,61.7909,61.6964,61.7032,9800.0
2008-09-03 12:10:00,91.48,91.54,91.37,91.49,15200.0,61.7234,61.7639,61.6492,61.7302,15200.0
2008-09-03 12:15:00,91.46,91.51,91.37,91.51,10400.0,61.7099,61.7437,61.6492,61.7437,10400.0
2008-09-03 12:20:00,91.49,91.53,91.37,91.51,17400.0,61.7302,61.7572,61.6492,61.7437,17400.0
2008-09-03 12:25:00,91.5,91.55,91.35,91.43,20500.0,61.7369,61.7707,61.6357,61.6897,20500.0
2008-09-03 12:30:00,91.43,91.46,91.32,91.4,8800.0,61.6897,61.7099,61.6155,61.6694,8800.0
2008-09-03 12:35:00,91.36,91.49,91.34,91.45,19500.0,61.6425,61.7302,61.629,61.7032,19500.0
2008-09-03 12:40:00,91.45,91.45,91.31,91.33,15300.0,61.7032,61.7032,61.6087,61.6222,15300.0
2008-09-03 12:45:00,91.32,91.36,91.25,91.25,10200.0,61.6155,61.6425,61.5682,61.5682,10200.0
2008-09-03 12:50:00,91.25,91.28,91.22,91.22,20100.0,61.5682,61.5885,61.548,61.548,20100.0
2008-09-03 12:55:00,91.22,91.22,91.0,91.13,50100.0,61.548,61.548,61.3996,61.4873,50100.0
2008-09-03 13:00:00,91.13,91.25,91.0,91.22,26200.0,61.4873,61.5682,61.3996,61.548,26200.0
2008-09-03 13:05:00,91.22,91.29,91.21,91.22,10200.0,61.548,61.5952,61.5413,61.548,10200.0
2008-09-03 13:10:00,91.23,91.29,91.2,91.25,25200.0,61.5547,61.5952,61.5345,61.5682,25200.0
2008-09-03 13:15:00,91.23,91.25,91.14,91.2,22400.0,61.5547,61.5682,61.494,61.5345,22400.0
2008-09-03 13:20:00,91.2,91.28,91.19,91.21,20300.0,61.5345,61.5885,61.5278,61.5413,20300.0
2008-09-03 13:25:00,91.21,91.25,91.11,91.18,13500.0,61.5413,61.5682,61.4738,61.521,13500.0
2008-09-03 13:30:00,91.17,91.22,91.13,91.2,12300.0,61.5143,61.548,61.4873,61.5345,12300.0
2008-09-03 13:35:00,91.18,91.21,91.03,91.16,12900.0,61.521,61.5413,61.4198,61.5075,12900.0
2008-09-03 13:40:00,91.15,91.18,91.03,91.12,14100.0,61.5008,61.521,61.4198,61.4805,14100.0
2008-09-03 13:45:00,91.12,91.2,91.09,91.18,23500.0,61.4805,61.5345,61.4603,61.521,23500.0
2008-09-03 13:50:00,91.18,91.23,91.13,91.2,29300.0,61.521,61.5547,61.4873,61.5345,29300.0
2008-09-03 13:55:00,91.18,91.28,91.12,91.2,28600.0,61.521,61.5885,61.4805,61.5345,28600.0
2008-09-03 14:00:00,91.17,91.18,90.81,91.01,83100.0,61.5143,61.521,61.2714,61.4063,83100.0
2008-09-03 14:05:00,91.01,91.06,90.82,90.82,67000.0,61.4063,61.44,61.2781,61.2781,67000.0
2008-09-03 14:10:00,90.82,90.86,90.6,90.66,42400.0,61.2781,61.3051,61.1297,61.1702,42400.0
2008-09-03 14:15:00,90.64,90.79,90.53,90.7,44100.0,61.1567,61.2579,61.0824,61.1971,44100.0
2008-09-03 14:20:00,90.71,90.71,90.44,90.59,48800.0,61.2039,61.2039,61.0217,61.1229,48800.0
2008-09-03 14:25:00,90.56,90.69,90.5,90.67,41000.0,61.1027,61.1904,61.0622,61.1769,41000.0
2008-09-03 14:30:00,90.64,90.84,90.56,90.81,27500.0,61.1567,61.2916,61.1027,61.2714,27500.0
2008-09-03 14:35:00,90.85,90.96,90.8,90.94,52800.0,61.2984,61.3726,61.2646,61.3591,52800.0
2008-09-03 14:40:00,90.94,91.01,90.8,90.91,34400.0,61.3591,61.4063,61.2646,61.3388,34400.0
2008-09-03 14:45:00,90.92,91.01,90.84,90.87,43100.0,61.3456,61.4063,61.2916,61.3118,43100.0
2008-09-03 14:50:00,90.87,90.88,90.69,90.69,34500.0,61.3118,61.3186,61.1904,61.1904,34500.0
2008-09-03 14:55:00,90.69,90.96,90.67,90.93,12400.0,61.1904,61.3726,61.1769,61.3523,12400.0
2008-09-03 15:00:00,90.91,91.08,90.89,90.95,22900.0,61.3388,61.4535,61.3253,61.3658,22900.0
2008-09-03 15:05:00,90.95,90.97,90.78,90.78,35600.0,61.3658,61.3793,61.2511,61.2511,35600.0
2008-09-03 15:10:00,90.81,90.96,90.69,90.88,31600.0,61.2714,61.3726,61.1904,61.3186,31600.0
2008-09-03 15:15:00,90.88,90.93,90.66,90.9,32700.0,61.3186,61.3523,61.1702,61.3321,32700.0
2008-09-03 15:20:00,90.89,91.36,90.88,91.2,41200.0,61.3253,61.6425,61.3186,61.5345,41200.0
2008-09-03 15:25:00,91.19,91.24,90.98,90.98,56500.0,61.5278,61.5615,61.3861,61.3861,56500.0
2008-09-03 15:30:00,90.97,90.98,90.75,90.88,57500.0,61.3793,61.3861,61.2309,61.3186,57500.0
2008-09-03 15:35:00,90.86,91.19,90.83,91.14,36900.0,61.3051,61.5278,61.2849,61.494,36900.0
2008-09-03 15:40:00,91.14,91.31,91.11,91.17,45600.0,61.494,61.6087,61.4738,61.5143,45600.0
2008-09-03 15:45:00,91.14,91.15,90.97,91.07,46700.0,61.494,61.5008,61.3793,61.4468,46700.0
2008-09-03 15:50:00,91.04,91.2,90.99,91.18,83500.0,61.4265,61.5345,61.3928,61.521,83500.0
2008-09-03 15:55:00,91.16,91.31,91.16,91.22,80800.0,61.5075,61.6087,61.5075,61.548,80800.0
2008-09-04 09:30:00,90.38,90.45,90.25,90.35,20500.0,60.9812,61.0285,60.8935,60.961,20500.0
2008-09-04 09:35:00,90.4,90.55,90.29,90.5,16900.0,60.9947,61.0959,60.9205,61.0622,16900.0
2008-09-04 09:40:00,90.51,90.53,90.12,90.12,41800.0,61.0689,61.0824,60.8058,60.8058,41800.0
2008-09-04 09:45:00,90.11,90.11,89.54,89.59,60300.0,60.7991,60.7991,60.4145,60.4482,60300.0
2008-09-04 09:50:00,89.59,89.64,89.52,89.6,44300.0,60.4482,60.4819,60.401,60.455,44300.0
2008-09-04 09:55:00,89.61,89.76,89.54,89.61,37000.0,60.4617,60.5629,60.4145,60.4617,37000.0
2008-09-04 10:00:00,89.63,90.02,89.56,90.0,35800.0,60.4752,60.7383,60.428,60.7248,35800.0
2008-09-04 10:05:00,90.02,90.1,89.87,90.05,21500.0,60.7383,60.7923,60.6371,60.7586,21500.0
2008-09-04 10:10:00,90.04,90.05,89.81,89.97,25500.0,60.7518,60.7586,60.5966,60.7046,25500.0
2008-09-04 10:15:00,89.96,89.97,89.59,89.64,48100.0,60.6979,60.7046,60.4482,60.4819,48100.0
2008-09-04 10:20:00,89.64,90.01,89.64,89.92,121500.0,60.4819,60.7316,60.4819,60.6709,121500.0
2008-09-04 10:25:00,89.92,89.95,89.83,89.9,28000.0,60.6709,60.6911,60.6101,60.6574,28000.0
2008-09-04 10:30:00,89.9,89.9,89.36,89.52,27400.0,60.6574,60.6574,60.293,60.401,27400.0
2008-09-04 10:35:00,89.56,89.61,89.26,89.26,27900.0,60.428,60.4617,60.2255,60.2255,27900.0
2008-09-04 10:40:00,89.25,89.29,88.88,88.94,46900.0,60.2188,60.2458,59.9692,60.0096,46900.0
2008-09-04 10:45:00,88.94,89.0,88.78,88.8,41000.0,60.0096,60.0501,59.9017,59.9152,41000.0
2008-09-04 10:50:00,88.81,88.83,88.71,88.72,33700.0,59.9219,59.9354,59.8545,59.8612,33700.0
2008-09-04 10:55:00,88.71,88.79,88.69,88.74,43500.0,59.8545,59.9084,59.841,59.8747,43500.0
2008-09-04 11:00:00,88.72,88.72,88.36,88.47,81200.0,59.8612,59.8612,59.6183,59.6925,81200.0
2008-09-04 11:05:00,88.48,88.63,88.42,88.46,44800.0,59.6993,59.8005,59.6588,59.6858,44800.0
2008-09-04 11:10:00,88.47,88.47,88.28,88.34,55000.0,59.6925,59.6925,59.5643,59.6048,55000.0
2008-09-04 11:15:00,88.37,88.5,88.27,88.45,22600.0,59.625,59.7128,59.5576,59.679,22600.0
2008-09-04 11:20:00,88.45,88.62,88.2,88.23,28900.0,59.679,59.7937,59.5103,59.5306,28900.0
2008-09-04 11:25:00,88.22,88.41,88.18,88.38,35900.0,59.5238,59.652,59.4968,59.6318,35900.0
2008-09-04 11:30:00,88.37,88.43,88.28,88.36,50000.0,59.625,59.6655,59.5643,59.6183,50000.0
2008-09-04 11:35:00,88.36,88.4,88.31,88.4,34000.0,59.6183,59.6453,59.5846,59.6453,34000.0
2008-09-04 11:40:00,88.39,88.51,88.35,88.45,25900.0,59.6385,59.7195,59.6116,59.679,25900.0
2008-09-04 11:45:00,88.47,88.78,88.41,88.7,65800.0,59.6925,59.9017,59.652,59.8477,65800.0
2008-09-04 11:50:00,88.72,88.82,88.7,88.75,29900.0,59.8612,59.9287,59.8477,59.8814,29900.0
2008-09-04 11:55:00,88.73,88.77,88.56,88.56,21200.0,59.8679,59.8949,59.7532,59.7532,21200.0
2008-09-04 12:00:00,88.56,88.63,88.45,88.5,215500.0,59.7532,59.8005,59.679,59.7128,215500.0
2008-09-04 12:05:00,88.5,88.56,88.25,88.25,58100.0,59.7128,59.7532,59.5441,59.5441,58100.0
2008-09-04 12:10:00,88.25,88.28,88.03,88.07,79600.0,59.5441,59.5643,59.3956,59.4226,79600.0
2008-09-04 12:15:00,88.08,88.11,87.9,87.91,46800.0,59.4294,59.4496,59.3079,59.3147,46800.0
2008-09-04 12:20:00,87.91,87.96,87.78,87.84,52500.0,59.3147,59.3484,59.227,59.2674,52500.0
2008-09-04 12:25:00,87.86,87.88,86.64,86.84,359600.0,59.2809,59.2944,58.4578,58.5927,359600.0
2008-09-04 12:30:00,86.84,86.94,86.07,86.64,243800.0,58.5927,58.6602,58.0732,58.4578,243800.0
2008-09-04 12:35:00,86.64,86.79,86.49,86.78,114900.0,58.4578,58.559,58.3566,58.5522,114900.0
2008-09-04 12:40:00,86.79,86.82,86.58,86.78,101200.0,58.559,58.5792,58.4173,58.5522,101200.0
2008-09-04 12:45:00,86.75,86.75,85.88,86.01,169000.0,58.532,58.532,57.945,58.0327,169000.0
2008-09-04 12:50:00,86.01,86.29,85.9,85.95,79300.0,58.0327,58.2216,57.9585,57.9922,79300.0
2008-09-04 12:55:00,85.92,86.18,85.92,86.07,48400.0,57.972,58.1474,57.972,58.0732,48400.0
2008-09-04 13:00:00,86.06,86.24,86.03,86.23,49400.0,58.0664,58.1879,58.0462,58.1811,49400.0
2008-09-04 13:05:00,86.19,86.26,86.06,86.22,96500.0,58.1542,58.2014,58.0664,58.1744,96500.0
2008-09-04 13:10:00,86.22,86.5,86.14,86.22,100400.0,58.1744,58.3633,58.1204,58.1744,100400.0
2008-09-04 13:15:00,86.24,86.49,86.17,86.25,146500.0,58.1879,58.3566,58.1407,58.1946,146500.0
2008-09-04 13:20:00,86.24,86.35,86.06,86.1,150800.0,58.1879,58.2621,58.0664,58.0934,150800.0
2008-09-04 13:25:00,86.1,86.29,86.07,86.2,263400.0,58.0934,58.2216,58.0732,58.1609,263400.0
2008-09-04 13:30:00,86.18,86.24,86.01,86.15,109800.0,58.1474,58.1879,58.0327,58.1272,109800.0
2008-09-04 13:35:00,86.2,86.26,86.12,86.12,98200.0,58.1609,58.2014,58.1069,58.1069,98200.0
2008-09-04 13:40:00,86.12,86.18,85.69,85.76,170800.0,58.1069,58.1474,57.8168,57.864,170800.0
2008-09-04 13:45:00,85.76,85.97,85.66,85.75,51400.0,57.864,58.0057,57.7966,57.8573,51400.0
2008-09-04 13:50:00,85.74,86.18,85.65,85.95,55300.0,57.8505,58.1474,57.7898,57.9922,55300.0
2008-09-04 13:55:00,85.95,85.99,85.83,85.86,26700.0,57.9922,58.0192,57.9113,57.9315,26700.0
2008-09-04 14:00:00,85.82,85.82,85.51,85.57,68400.0,57.9045,57.9045,57.6953,57.7358,68400.0
2008-09-04 14:05:00,85.54,85.64,84.81,84.94,148100.0,57.7156,57.7831,57.223,57.3108,148100.0
2008-09-04 14:10:00,84.94,84.96,83.98,84.39,186000.0,57.3108,57.3242,56.663,56.9397,186000.0
2008-09-04 14:15:00,84.38,84.46,84.12,84.39,75000.0,56.9329,56.9869,56.7575,56.9397,75000.0
2008-09-04 14:20:00,84.43,84.77,84.39,84.6,126000.0,56.9666,57.1961,56.9397,57.0813,126000.0
2008-09-04 14:25:00,84.6,85.12,84.6,84.96,81700.0,57.0813,57.4322,57.0813,57.3242,81700.0
2008-09-04 14:30:00,84.96,85.25,84.85,85.11,136400.0,57.3242,57.5199,57.25,57.4255,136400.0
2008-09-04 14:35:00,85.11,85.51,85.01,85.51,99800.0,57.4255,57.6953,57.358,57.6953,99800.0
2008-09-04 14:40:00,85.5,85.7,85.43,85.66,165300.0,57.6886,57.8235,57.6414,57.7966,165300.0
2008-09-04 14:45:00,85.65,85.66,85.39,85.58,108800.0,57.7898,57.7966,57.6144,57.7426,108800.0
2008-09-04 14:50:00,85.58,85.62,85.23,85.25,78500.0,57.7426,57.7696,57.5064,57.5199,78500.0
2008-09-04 14:55:00,85.23,85.67,85.17,85.63,111800.0,57.5064,57.8033,57.4659,57.7763,111800.0
2008-09-04 15:00:00,85.64,85.88,85.64,85.83,118500.0,57.7831,57.945,57.7831,57.9113,118500.0
2008-09-04 15:05:00,85.83,85.91,85.71,85.76,117700.0,57.9113,57.9652,57.8303,57.864,117700.0
2008-09-04 15:10:00,85.77,85.92,85.76,85.78,107800.0,57.8708,57.972,57.864,57.8775,107800.0
2008-09-04 15:15:00,85.75,86.01,85.68,85.95,79500.0,57.8573,58.0327,57.81,57.9922,79500.0
2008-09-04 15:20:00,85.96,86.01,85.83,85.94,109600.0,57.999,58.0327,57.9113,57.9855,109600.0
2008-09-04 15:25:00,85.94,85.95,85.86,85.92,97200.0,57.9855,57.9922,57.9315,57.972,97200.0
2008-09-04 15:30:00,85.92,86.02,85.85,85.92,139900.0,57.972,58.0395,57.9248,57.972,139900.0
2008-09-04 15:35:00,85.94,86.13,85.86,85.93,139000.0,57.9855,58.1137,57.9315,57.9787,139000.0
2008-09-04 15:40:00,85.92,85.93,85.61,85.8,158400.0,57.972,57.9787,57.7628,57.891,158400.0
2008-09-04 15:45:00,85.81,85.81,85.54,85.61,195100.0,57.8978,57.8978,57.7156,57.7628,195100.0
2008-09-04 15:50:00,85.61,85.71,85.54,85.58,203600.0,57.7628,57.8303,57.7156,57.7426,203600.0
2008-09-04 15:55:00,85.56,85.66,85.14,85.22,234300.0,57.7291,57.7966,57.4457,57.4997,234300.0
2008-09-05 09:30:00,84.65,85.7,84.65,85.52,49200.0,57.1151,57.8235,57.1151,57.7021,49200.0
2008-09-05 09:35:00,85.46,85.59,85.34,85.49,47600.0,57.6616,57.7493,57.5806,57.6819,47600.0
2008-09-05 09:40:00,85.49,86.0,85.49,85.67,35300.0,57.6819,58.026,57.6819,57.8033,35300.0
2008-09-05 09:45:00,85.67,86.0,85.55,85.62,30000.0,57.8033,58.026,57.7223,57.7696,30000.0
2008-09-05 09:50:00,85.62,86.0,85.59,86.0,36000.0,57.7696,58.026,57.7493,58.026,36000.0
2008-09-05 09:55:00,85.99,86.09,85.96,86.0,175800.0,58.0192,58.0867,57.999,58.026,175800.0
2008-09-05 10:00:00,86.03,86.54,85.81,86.42,42800.0,58.0462,58.3903,57.8978,58.3093,42800.0
2008-09-05 10:05:00,86.4,86.42,85.83,86.04,47800.0,58.2958,58.3093,57.9113,58.0529,47800.0
2008-09-05 10:10:00,86.01,86.13,85.79,86.05,50200.0,58.0327,58.1137,57.8843,58.0597,50200.0
2008-09-05 10:15:00,86.05,86.09,85.93,85.98,48000.0,58.0597,58.0867,57.9787,58.0125,48000.0
2008-09-05 10:20:00,86.01,86.07,85.69,85.69,45500.0,58.0327,58.0732,57.8168,57.8168,45500.0
2008-09-05 10:25:00,85.67,85.92,85.61,85.81,29900.0,57.8033,57.972,57.7628,57.8978,29900.0
2008-09-05 10:30:00,85.81,85.92,85.8,85.85,45000.0,57.8978,57.972,57.891,57.9248,45000.0
2008-09-05 10:35:00,85.87,85.92,85.64,85.66,41100.0,57.9382,57.972,57.7831,57.7966,41100.0
2008-09-05 10:40:00,85.67,85.69,85.5,85.69,31900.0,57.8033,57.8168,57.6886,57.8168,31900.0
2008-09-05 10:45:00,85.7,85.75,85.5,85.57,25300.0,57.8235,57.8573,57.6886,57.7358,25300.0
2008-09-05 10:50:00,85.6,85.68,85.46,85.67,19800.0,57.7561,57.81,57.6616,57.8033,19800.0
2008-09-05 10:55:00,85.66,85.67,85.44,85.59,37200.0,57.7966,57.8033,57.6481,57.7493,37200.0
2008-09-05 11:00:00,85.6,85.63,85.37,85.49,39500.0,57.7561,57.7763,57.6009,57.6819,39500.0
2008-09-05 11:05:00,85.5,85.55,85.33,85.35,67200.0,57.6886,57.7223,57.5739,57.5874,67200.0
2008-09-05 11:10:00,85.37,85.43,85.19,85.43,38400.0,57.6009,57.6414,57.4794,57.6414,38400.0
2008-09-05 11:15:00,85.42,85.54,85.09,85.13,53500.0,57.6346,57.7156,57.412,57.439,53500.0
2008-09-05 11:20:00,85.14,85.43,85.13,85.32,21500.0,57.4457,57.6414,57.439,57.5671,21500.0
2008-09-05 11:25:00,85.32,85.48,85.31,85.41,30400.0,57.5671,57.6751,57.5604,57.6279,30400.0
2008-09-05 11:30:00,85.39,85.39,85.25,85.27,16500.0,57.6144,57.6144,57.5199,57.5334,16500.0
2008-09-05 11:35:00,85.24,85.4,85.23,85.28,27600.0,57.5132,57.6211,57.5064,57.5402,27600.0
2008-09-05 11:40:00,85.31,85.41,85.15,85.23,35400.0,57.5604,57.6279,57.4524,57.5064,35400.0
2008-09-05 11:45:00,85.2,85.27,85.18,85.26,19400.0,57.4862,57.5334,57.4727,57.5267,19400.0
2008-09-05 11:50:00,85.28,85.41,85.21,85.29,58100.0,57.5402,57.6279,57.4929,57.5469,58100.0
2008-09-05 11:55:00,85.29,85.37,85.21,85.3,104100.0,57.5469,57.6009,57.4929,57.5537,104100.0
2008-09-05 12:00:00,85.3,85.46,85.28,85.32,25200.0,57.5537,57.6616,57.5402,57.5671,25200.0
2008-09-05 12:05:00,85.33,85.43,85.28,85.29,30500.0,57.5739,57.6414,57.5402,57.5469,30500.0
2008-09-05 12:10:00,85.31,85.35,85.21,85.29,14300.0,57.5604,57.5874,57.4929,57.5469,14300.0
2008-09-05 12:15:00,85.32,85.38,85.24,85.29,12100.0,57.5671,57.6076,57.5132,57.5469,12100.0
2008-09-05 12:20:00,85.28,85.31,85.2,85.27,34300.0,57.5402,57.5604,57.4862,57.5334,34300.0
2008-09-05 12:25:00,85.3,85.44,85.3,85.4,31600.0,57.5537,57.6481,57.5537,57.6211,31600.0
2008-09-05 12:30:00,85.37,85.46,85.05,85.12,18600.0,57.6009,57.6616,57.385,57.4322,18600.0
2008-09-05 12:35:00,85.13,85.22,85.09,85.15,12300.0,57.439,57.4997,57.412,57.4524,12300.0
2008-09-05 12:40:00,85.15,85.17,85.09,85.11,6800.0,57.4524,57.4659,57.412,57.4255,6800.0
2008-09-05 12:45:00,85.14,85.25,85.05,85.19,20300.0,57.4457,57.5199,57.385,57.4794,20300.0
2008-09-05 12:50:00,85.19,85.46,85.09,85.3,49300.0,57.4794,57.6616,57.412,57.5537,49300.0
2008-09-05 12:55:00,85.3,85.31,85.15,85.2,16400.0,57.5537,57.5604,57.4524,57.4862,16400.0
2008-09-05 13:00:00,85.2,85.24,85.17,85.21,19300.0,57.4862,57.5132,57.4659,57.4929,19300.0
2008-09-05 13:05:00,85.21,85.43,85.21,85.34,24500.0,57.4929,57.6414,57.4929,57.5806,24500.0
2008-09-05 13:10:00,85.3,85.39,85.3,85.35,7300.0,57.5537,57.6144,57.5537,57.5874,7300.0
2008-09-05 13:15:00,85.35,85.45,85.33,85.4,29800.0,57.5874,57.6549,57.5739,57.6211,29800.0
2008-09-05 13:20:00,85.4,85.44,85.38,85.41,22300.0,57.6211,57.6481,57.6076,57.6279,22300.0
2008-09-05 13:25:00,85.42,85.54,85.4,85.44,15800.0,57.6346,57.7156,57.6211,57.6481,15800.0
2008-09-05 13:30:00,85.41,85.61,85.41,85.57,12100.0,57.6279,57.7628,57.6279,57.7358,12100.0
2008-09-05 13:35:00,85.54,85.56,85.3,85.34,18600.0,57.7156,57.7291,57.5537,57.5806,18600.0
2008-09-05 13:40:00,85.33,85.45,85.32,85.41,21800.0,57.5739,57.6549,57.5671,57.6279,21800.0
2008-09-05 13:45:00,85.42,85.42,85.33,85.35,12900.0,57.6346,57.6346,57.5739,57.5874,12900.0
2008-09-05 13:50:00,85.35,85.43,85.33,85.42,20700.0,57.5874,57.6414,57.5739,57.6346,20700.0
2008-09-05 13:55:00,85.44,85.52,85.44,85.5,11600.0,57.6481,57.7021,57.6481,57.6886,11600.0
2008-09-05 14:00:00,85.51,85.51,85.26,85.32,24400.0,57.6953,57.6953,57.5267,57.5671,24400.0
2008-09-05 14:05:00,85.33,85.43,85.33,85.4,15000.0,57.5739,57.6414,57.5739,57.6211,15000.0
2008-09-05 14:10:00,85.38,85.49,85.3,85.48,20700.0,57.6076,57.6819,57.5537,57.6751,20700.0
2008-09-05 14:15:00,85.48,85.49,85.34,85.49,23800.0,57.6751,57.6819,57.5806,57.6819,23800.0
2008-09-05 14:20:00,85.5,85.64,85.45,85.45,27200.0,57.6886,57.7831,57.6549,57.6549,27200.0
2008-09-05 14:25:00,85.46,85.56,85.45,85.55,12100.0,57.6616,57.7291,57.6549,57.7223,12100.0
2008-09-05 14:30:00,85.56,85.56,85.44,85.47,18500.0,57.7291,57.7291,57.6481,57.6684,18500.0
2008-09-05 14:35:00,85.46,85.63,85.46,85.5,23300.0,57.6616,57.7763,57.6616,57.6886,23300.0
2008-09-05 14:40:00,85.5,85.68,85.5,85.68,16700.0,57.6886,57.81,57.6886,57.81,16700.0
2008-09-05 14:45:00,85.66,85.72,85.57,85.68,14500.0,57.7966,57.837,57.7358,57.81,14500.0
2008-09-05 14:50:00,85.68,85.72,85.59,85.66,13200.0,57.81,57.837,57.7493,57.7966,13200.0
2008-09-05 14:55:00,85.67,85.83,85.67,85.78,30100.0,57.8033,57.9113,57.8033,57.8775,30100.0
2008-09-05 15:00:00,85.77,85.8,85.67,85.7,48900.0,57.8708,57.891,57.8033,57.8235,48900.0
2008-09-05 15:05:00,85.7,85.72,85.53,85.54,20800.0,57.8235,57.837,57.7088,57.7156,20800.0
2008-09-05 15:10:00,85.54,85.6,85.49,85.53,20000.0,57.7156,57.7561,57.6819,57.7088,20000.0
2008-09-05 15:15:00,85.55,85.65,85.49,85.61,22100.0,57.7223,57.7898,57.6819,57.7628,22100.0
2008-09-05 15:20:00,85.6,85.6,85.4,85.45,28000.0,57.7561,57.7561,57.6211,57.6549,28000.0
2008-09-05 15:25:00,85.46,85.58,85.42,85.57,25700.0,57.6616,57.7426,57.6346,57.7358,25700.0
2008-09-05 15:30:00,85.55,85.6,85.49,85.5,38500.0,57.7223,57.7561,57.6819,57.6886,38500.0
2008-09-05 15:35:00,85.5,85.58,85.49,85.52,29700.0,57.6886,57.7426,57.6819,57.7021,29700.0
2008-09-05 15:40:00,85.52,85.66,85.47,85.62,121400.0,57.7021,57.7966,57.6684,57.7696,121400.0
2008-09-05 15:45:00,85.64,85.7,85.54,85.61,146900.0,57.7831,57.8235,57.7156,57.7628,146900.0
2008-09-05 15:50:00,85.61,85.72,85.59,85.66,93600.0,57.7628,57.837,57.7493,57.7966,93600.0
2008-09-05 15:55:00,85.63,85.67,85.54,85.57,92400.0,57.7763,57.8033,57.7156,57.7358,92400.0
2008-09-08 09:30:00,87.48,87.48,85.96,86.22,92300.0,59.0245,59.0245,57.999,58.1744,92300.0
2008-09-08 09:35:00,86.22,86.3,86.02,86.17,57300.0,58.1744,58.2284,58.0395,58.1407,57300.0
2008-09-08 09:40:00,86.18,86.4,86.14,86.4,55900.0,58.1474,58.2958,58.1204,58.2958,55900.0
2008-09-08 09:45:00,86.4,86.5,86.27,86.34,42400.0,58.2958,58.3633,58.2081,58.2554,42400.0
2008-09-08 09:50:00,86.33,86.45,86.21,86.36,33900.0,58.2486,58.3296,58.1676,58.2689,33900.0
2008-09-08 09:55:00,86.36,86.8,86.34,86.78,54500.0,58.2689,58.5657,58.2554,58.5522,54500.0
2008-09-08 10:00:00,86.79,86.94,86.77,86.93,85700.0,58.559,58.6602,58.5455,58.6534,85700.0
2008-09-08 10:05:00,86.93,87.18,86.88,87.17,49200.0,58.6534,58.8221,58.6197,58.8154,49200.0
2008-09-08 10:10:00,87.17,87.3,87.01,87.08,46100.0,58.8154,58.9031,58.7074,58.7547,46100.0
2008-09-08 10:15:00,87.1,87.19,86.92,87.18,28000.0,58.7682,58.8289,58.6467,58.8221,28000.0
2008-09-08 10:20:00,87.16,87.38,87.16,87.36,48200.0,58.8086,58.9571,58.8086,58.9436,48200.0
2008-09-08 10:25:00,87.33,87.38,87.19,87.27,28400.0,58.9233,58.9571,58.8289,58.8829,28400.0
2008-09-08 10:30:00,87.32,87.81,87.32,87.65,64500.0,58.9166,59.2472,58.9166,59.1392,64500.0
2008-09-08 10:35:00,87.64,87.92,87.63,87.9,41500.0,59.1325,59.3214,59.1258,59.3079,41500.0
2008-09-08 10:40:00,87.9,88.06,87.82,87.94,42500.0,59.3079,59.4159,59.2539,59.3349,42500.0
2008-09-08 10:45:00,87.94,88.01,87.84,87.84,24600.0,59.3349,59.3821,59.2674,59.2674,24600.0
2008-09-08 10:50:00,87.84,87.86,87.42,87.46,46400.0,59.2674,59.2809,58.9841,59.0111,46400.0
2008-09-08 10:55:00,87.47,87.5,87.18,87.19,57600.0,59.0178,59.038,58.8221,58.8289,57600.0
2008-09-08 11:00:00,87.21,87.21,86.32,87.01,102100.0,58.8424,58.8424,58.2419,58.7074,102100.0
2008-09-08 11:05:00,86.98,87.58,86.93,87.54,81500.0,58.6872,59.092,58.6534,59.065,81500.0
2008-09-08 11:10:00,87.52,87.89,87.4,87.66,54500.0,59.0515,59.3012,58.9706,59.146,54500.0
2008-09-08 11:15:00,87.66,87.76,87.44,87.44,77500.0,59.146,59.2135,58.9976,58.9976,77500.0
2008-09-08 11:20:00,87.46,87.59,87.32,87.59,47800.0,59.0111,59.0988,58.9166,59.0988,47800.0
2008-09-08 11:25:00,87.61,87.79,87.3,87.33,32800.0,59.1123,59.2337,58.9031,58.9233,32800.0
2008-09-08 11:30:00,87.3,87.49,87.27,87.32,24200.0,58.9031,59.0313,58.8829,58.9166,24200.0
2008-09-08 11:35:00,87.3,87.53,87.11,87.11,40100.0,58.9031,59.0583,58.7749,58.7749,40100.0
2008-09-08 11:40:00,87.13,87.29,86.81,86.82,43800.0,58.7884,58.8963,58.5725,58.5792,43800.0
2008-09-08 11:45:00,86.85,86.94,86.8,86.91,43500.0,58.5995,58.6602,58.5657,58.64,43500.0
2008-09-08 11:50:00,86.91,86.98,86.66,86.8,37200.0,58.64,58.6872,58.4713,58.5657,37200.0
2008-09-08 11:55:00,86.78,86.81,86.47,86.76,32100.0,58.5522,58.5725,58.3431,58.5387,32100.0
2008-09-08 12:00:00,86.81,86.85,86.58,86.59,30100.0,58.5725,58.5995,58.4173,58.424,30100.0
2008-09-08 12:05:00,86.57,86.59,86.33,86.51,26200.0,58.4105,58.424,58.2486,58.3701,26200.0
2008-09-08 12:10:00,86.51,86.51,86.13,86.45,31800.0,58.3701,58.3701,58.1137,58.3296,31800.0
2008-09-08 12:15:00,86.41,86.61,86.34,86.59,31500.0,58.3026,58.4375,58.2554,58.424,31500.0
2008-09-08 12:20:00,86.59,86.66,86.31,86.35,23000.0,58.424,58.4713,58.2351,58.2621,23000.0
2008-09-08 12:25:00,86.39,86.69,86.39,86.46,83900.0,58.2891,58.4915,58.2891,58.3363,83900.0
2008-09-08 12:30:00,86.45,86.79,86.43,86.68,56200.0,58.3296,58.559,58.3161,58.4848,56200.0
2008-09-08 12:35:00,86.68,86.68,86.44,86.49,21900.0,58.4848,58.4848,58.3228,58.3566,21900.0
2008-09-08 12:40:00,86.5,86.6,86.31,86.39,28900.0,58.3633,58.4308,58.2351,58.2891,28900.0
2008-09-08 12:45:00,86.38,86.43,86.2,86.25,29400.0,58.2824,58.3161,58.1609,58.1946,29400.0
2008-09-08 12:50:00,86.25,86.26,86.09,86.1,33000.0,58.1946,58.2014,58.0867,58.0934,33000.0
2008-09-08 12:55:00,86.12,86.26,85.95,85.98,55200.0,58.1069,58.2014,57.9922,58.0125,55200.0
2008-09-08 13:00:00,85.98,86.03,85.86,86.0,32900.0,58.0125,58.0462,57.9315,58.026,32900.0
2008-09-08 13:05:00,86.0,86.07,85.8,85.84,38000.0,58.026,58.0732,57.891,57.918,38000.0
2008-09-08 13:10:00,85.86,85.95,85.78,85.9,20500.0,57.9315,57.9922,57.8775,57.9585,20500.0
2008-09-08 13:15:00,85.88,85.88,85.73,85.86,27500.0,57.945,57.945,57.8438,57.9315,27500.0
2008-09-08 13:20:00,85.84,85.88,85.73,85.86,26100.0,57.918,57.945,57.8438,57.9315,26100.0
2008-09-08 13:25:00,85.86,85.86,85.72,85.8,20600.0,57.9315,57.9315,57.837,57.891,20600.0
2008-09-08 13:30:00,85.79,85.79,85.48,85.64,50500.0,57.8843,57.8843,57.6751,57.7831,50500.0
2008-09-08 13:35:00,85.61,85.77,85.4,85.5,49800.0,57.7628,57.8708,57.6211,57.6886,49800.0
2008-09-08 13:40:00,85.5,85.5,85.31,85.34,38200.0,57.6886,57.6886,57.5604,57.5806,38200.0
2008-09-08 13:45:00,85.38,85.45,85.28,85.31,39400.0,57.6076,57.6549,57.5402,57.5604,39400.0
2008-09-08 13:50:00,85.3,85.54,85.27,85.53,76900.0,57.5537,57.7156,57.5334,57.7088,76900.0
2008-09-08 13:55:00,85.55,85.65,85.34,85.45,65800.0,57.7223,57.7898,57.5806,57.6549,65800.0
2008-09-08 14:00:00,85.47,85.87,85.35,85.61,42400.0,57.6684,57.9382,57.5874,57.7628,42400.0
2008-09-08 14:05:00,85.62,85.82,85.57,85.77,34600.0,57.7696,57.9045,57.7358,57.8708,34600.0
2008-09-08 14:10:00,85.79,85.93,85.6,85.93,76800.0,57.8843,57.9787,57.7561,57.9787,76800.0
2008-09-08 14:15:00,85.92,85.96,85.8,85.83,28500.0,57.972,57.999,57.891,57.9113,28500.0
2008-09-08 14:20:00,85.86,85.98,85.8,85.93,23900.0,57.9315,58.0125,57.891,57.9787,23900.0
2008-09-08 14:25:00,85.93,86.11,85.92,86.02,30600.0,57.9787,58.1002,57.972,58.0395,30600.0
2008-09-08 14:30:00,86.06,86.17,86.0,86.04,25300.0,58.0664,58.1407,58.026,58.0529,25300.0
2008-09-08 14:35:00,86.08,86.28,86.07,86.24,21800.0,58.0799,58.2149,58.0732,58.1879,21800.0
2008-09-08 14:40:00,86.24,86.24,86.12,86.18,21300.0,58.1879,58.1879,58.1069,58.1474,21300.0
2008-09-08 14:45:00,86.16,86.24,86.0,86.0,42000.0,58.1339,58.1879,58.026,58.026,42000.0
2008-09-08 14:50:00,86.0,86.06,86.0,86.05,23300.0,58.026,58.0664,58.026,58.0597,23300.0
2008-09-08 14:55:00,86.06,86.13,86.0,86.02,58900.0,58.0664,58.1137,58.026,58.0395,58900.0
2008-09-08 15:00:00,86.02,86.13,85.98,86.01,27700.0,58.0395,58.1137,58.0125,58.0327,27700.0
2008-09-08 15:05:00,86.01,86.05,85.88,85.88,58000.0,58.0327,58.0597,57.945,57.945,58000.0
2008-09-08 15:10:00,85.84,86.14,85.83,86.09,56300.0,57.918,58.1204,57.9113,58.0867,56300.0
2008-09-08 15:15:00,86.07,86.24,85.99,86.1,37700.0,58.0732,58.1879,58.0192,58.0934,37700.0
2008-09-08 15:20:00,86.07,86.34,86.07,86.24,45800.0,58.0732,58.2554,58.0732,58.1879,45800.0
2008-09-08 15:25:00,86.28,86.38,86.23,86.38,38700.0,58.2149,58.2824,58.1811,58.2824,38700.0
2008-09-08 15:30:00,86.38,86.58,86.32,86.56,45000.0,58.2824,58.4173,58.2419,58.4038,45000.0
2008-09-08 15:35:00,86.56,86.67,86.44,86.59,50600.0,58.4038,58.478,58.3228,58.424,50600.0
2008-09-08 15:40:00,86.59,86.69,86.39,86.4,65100.0,58.424,58.4915,58.2891,58.2958,65100.0
2008-09-08 15:45:00,86.39,86.43,86.25,86.31,84400.0,58.2891,58.3161,58.1946,58.2351,84400.0
2008-09-08 15:50:00,86.31,86.33,85.92,85.98,120600.0,58.2351,58.2486,57.972,58.0125,120600.0
2008-09-08 15:55:00,85.96,86.19,85.8,86.19,190600.0,57.999,58.1542,57.891,58.1542,190600.0
2008-09-09 09:30:00,86.2,86.99,86.2,86.41,62200.0,58.1609,58.6939,58.1609,58.3026,62200.0
2008-09-09 09:35:00,86.39,86.48,86.14,86.27,48700.0,58.2891,58.3498,58.1204,58.2081,48700.0
2008-09-09 09:40:00,86.25,86.26,85.84,85.95,51200.0,58.1946,58.2014,57.918,57.9922,51200.0
2008-09-09 09:45:00,85.95,86.24,85.93,86.04,48000.0,57.9922,58.1879,57.9787,58.0529,48000.0
2008-09-09 09:50:00,86.03,86.23,85.98,86.12,52200.0,58.0462,58.1811,58.0125,58.1069,52200.0
2008-09-09 09:55:00,86.11,86.29,86.08,86.29,29800.0,58.1002,58.2216,58.0799,58.2216,29800.0
2008-09-09 10:00:00,86.33,86.33,86.05,86.12,27900.0,58.2486,58.2486,58.0597,58.1069,27900.0
2008-09-09 10:05:00,86.08,86.29,85.94,85.94,48100.0,58.0799,58.2216,57.9855,57.9855,48100.0
2008-09-09 10:10:00,85.95,86.03,85.69,85.7,49200.0,57.9922,58.0462,57.8168,57.8235,49200.0
2008-09-09 10:15:00,85.7,85.77,85.35,85.37,53400.0,57.8235,57.8708,57.5874,57.6009,53400.0
2008-09-09 10:20:00,85.38,85.49,85.35,85.45,41800.0,57.6076,57.6819,57.5874,57.6549,41800.0
2008-09-09 10:25:00,85.47,85.57,85.36,85.42,37700.0,57.6684,57.7358,57.5941,57.6346,37700.0
2008-09-09 10:30:00,85.42,85.52,85.26,85.43,42500.0,57.6346,57.7021,57.5267,57.6414,42500.0
2008-09-09 10:35:00,85.47,85.55,85.39,85.43,28900.0,57.6684,57.7223,57.6144,57.6414,28900.0
2008-09-09 10:40:00,85.46,85.66,85.35,85.55,49100.0,57.6616,57.7966,57.5874,57.7223,49100.0
2008-09-09 10:45:00,85.55,85.66,85.35,85.43,64200.0,57.7223,57.7966,57.5874,57.6414,64200.0
2008-09-09 10:50:00,85.47,85.75,85.44,85.74,67900.0,57.6684,57.8573,57.6481,57.8505,67900.0
2008-09-09 10:55:00,85.73,86.01,85.64,85.85,73300.0,57.8438,58.0327,57.7831,57.9248,73300.0
2008-09-09 11:00:00,85.84,85.84,85.64,85.71,21200.0,57.918,57.918,57.7831,57.8303,21200.0
2008-09-09 11:05:00,85.69,85.71,85.57,85.66,13500.0,57.8168,57.8303,57.7358,57.7966,13500.0
2008-09-09 11:10:00,85.64,85.64,85.35,85.45,28100.0,57.7831,57.7831,57.5874,57.6549,28100.0
2008-09-09 11:15:00,85.45,85.54,85.4,85.53,23600.0,57.6549,57.7156,57.6211,57.7088,23600.0
2008-09-09 11:20:00,85.54,85.75,85.54,85.63,18300.0,57.7156,57.8573,57.7156,57.7763,18300.0
2008-09-09 11:25:00,85.66,85.75,85.6,85.7,42300.0,57.7966,57.8573,57.7561,57.8235,42300.0
2008-09-09 11:30:00,85.68,85.72,85.45,85.5,52900.0,57.81,57.837,57.6549,57.6886,52900.0
2008-09-09 11:35:00,85.48,85.66,85.48,85.53,15600.0,57.6751,57.7966,57.6751,57.7088,15600.0
2008-09-09 11:40:00,85.53,85.57,85.49,85.52,19800.0,57.7088,57.7358,57.6819,57.7021,19800.0
2008-09-09 11:45:00,85.53,85.6,85.49,85.6,44200.0,57.7088,57.7561,57.6819,57.7561,44200.0
2008-09-09 11:50:00,85.61,85.64,85.49,85.52,28700.0,57.7628,57.7831,57.6819,57.7021,28700.0
2008-09-09 11:55:00,85.53,85.54,85.41,85.41,15200.0,57.7088,57.7156,57.6279,57.6279,15200.0
2008-09-09 12:00:00,85.42,85.6,85.41,85.58,40700.0,57.6346,57.7561,57.6279,57.7426,40700.0
2008-09-09 12:05:00,85.58,85.59,85.44,85.44,8200.0,57.7426,57.7493,57.6481,57.6481,8200.0
2008-09-09 12:10:00,85.44,85.5,85.35,85.41,33500.0,57.6481,57.6886,57.5874,57.6279,33500.0
2008-09-09 12:15:00,85.41,85.49,85.41,85.48,18100.0,57.6279,57.6819,57.6279,57.6751,18100.0
2008-09-09 12:20:00,85.49,85.7,85.46,85.58,17700.0,57.6819,57.8235,57.6616,57.7426,17700.0
2008-09-09 12:25:00,85.57,85.62,85.55,85.58,14300.0,57.7358,57.7696,57.7223,57.7426,14300.0
2008-09-09 12:30:00,85.58,85.79,85.5,85.68,27400.0,57.7426,57.8843,57.6886,57.81,27400.0
2008-09-09 12:35:00,85.66,85.82,85.63,85.66,52100.0,57.7966,57.9045,57.7763,57.7966,52100.0
2008-09-09 12:40:00,85.65,85.72,85.53,85.68,31400.0,57.7898,57.837,57.7088,57.81,31400.0
2008-09-09 12:45:00,85.68,85.81,85.66,85.76,17700.0,57.81,57.8978,57.7966,57.864,17700.0
2008-09-09 12:50:00,85.76,85.78,85.58,85.6,22700.0,57.864,57.8775,57.7426,57.7561,22700.0
2008-09-09 12:55:00,85.6,85.7,85.59,85.62,30000.0,57.7561,57.8235,57.7493,57.7696,30000.0
2008-09-09 13:00:00,85.6,85.8,85.57,85.77,18900.0,57.7561,57.891,57.7358,57.8708,18900.0
2008-09-09 13:05:00,85.77,85.78,85.65,85.74,14000.0,57.8708,57.8775,57.7898,57.8505,14000.0
2008-09-09 13:10:00,85.72,85.72,85.51,85.67,16500.0,57.837,57.837,57.6953,57.8033,16500.0
2008-09-09 13:15:00,85.67,85.68,85.55,85.65,18800.0,57.8033,57.81,57.7223,57.7898,18800.0
2008-09-09 13:20:00,85.69,85.76,85.63,85.66,11200.0,57.8168,57.864,57.7763,57.7966,11200.0
2008-09-09 13:25:00,85.68,85.68,85.6,85.6,31900.0,57.81,57.81,57.7561,57.7561,31900.0
2008-09-09 13:30:00,85.61,85.63,85.45,85.49,25800.0,57.7628,57.7763,57.6549,57.6819,25800.0
2008-09-09 13:35:00,85.5,85.56,85.45,85.56,8000.0,57.6886,57.7291,57.6549,57.7291,8000.0
2008-09-09 13:40:00,85.53,85.56,85.4,85.4,69600.0,57.7088,57.7291,57.6211,57.6211,69600.0
2008-09-09 13:45:00,85.4,85.47,85.25,85.27,35800.0,57.6211,57.6684,57.5199,57.5334,35800.0
2008-09-09 13:50:00,85.27,85.39,85.27,85.39,19800.0,57.5334,57.6144,57.5334,57.6144,19800.0
2008-09-09 13:55:00,85.35,85.49,85.31,85.45,34900.0,57.5874,57.6819,57.5604,57.6549,34900.0
2008-09-09 14:00:00,85.46,85.49,85.32,85.45,47300.0,57.6616,57.6819,57.5671,57.6549,47300.0
2008-09-09 14:05:00,85.45,85.51,85.32,85.45,27300.0,57.6549,57.6953,57.5671,57.6549,27300.0
2008-09-09 14:10:00,85.44,85.47,85.33,85.43,16000.0,57.6481,57.6684,57.5739,57.6414,16000.0
2008-09-09 14:15:00,85.44,85.45,85.3,85.34,21700.0,57.6481,57.6549,57.5537,57.5806,21700.0
2008-09-09 14:20:00,85.34,85.38,85.16,85.32,37600.0,57.5806,57.6076,57.4592,57.5671,37600.0
2008-09-09 14:25:00,85.34,85.45,85.15,85.15,44200.0,57.5806,57.6549,57.4524,57.4524,44200.0
2008-09-09 14:30:00,85.18,85.21,84.96,85.01,67000.0,57.4727,57.4929,57.3242,57.358,67000.0
2008-09-09 14:35:00,84.96,85.01,84.87,84.93,53600.0,57.3242,57.358,57.2635,57.304,53600.0
2008-09-09 14:40:00,84.94,84.97,84.9,84.92,51600.0,57.3108,57.331,57.2838,57.2973,51600.0
2008-09-09 14:45:00,84.9,84.91,84.66,84.83,63100.0,57.2838,57.2905,57.1218,57.2365,63100.0
2008-09-09 14:50:00,84.84,85.0,84.82,84.97,54300.0,57.2433,57.3512,57.2298,57.331,54300.0
2008-09-09 14:55:00,84.98,85.08,84.97,85.06,51900.0,57.3377,57.4052,57.331,57.3917,51900.0
2008-09-09 15:00:00,85.06,85.18,85.01,85.16,73000.0,57.3917,57.4727,57.358,57.4592,73000.0
2008-09-09 15:05:00,85.15,85.21,85.1,85.18,59900.0,57.4524,57.4929,57.4187,57.4727,59900.0
2008-09-09 15:10:00,85.17,85.27,85.15,85.26,41900.0,57.4659,57.5334,57.4524,57.5267,41900.0
2008-09-09 15:15:00,85.26,85.39,85.21,85.32,52600.0,57.5267,57.6144,57.4929,57.5671,52600.0
2008-09-09 15:20:00,85.32,85.62,85.31,85.5,47700.0,57.5671,57.7696,57.5604,57.6886,47700.0
2008-09-09 15:25:00,85.5,85.54,85.44,85.46,38400.0,57.6886,57.7156,57.6481,57.6616,38400.0
2008-09-09 15:30:00,85.46,85.62,85.45,85.46,63500.0,57.6616,57.7696,57.6549,57.6616,63500.0
2008-09-09 15:35:00,85.45,85.52,85.31,85.35,76100.0,57.6549,57.7021,57.5604,57.5874,76100.0
2008-09-09 15:40:00,85.37,85.39,85.06,85.19,146300.0,57.6009,57.6144,57.3917,57.4794,146300.0
2008-09-09 15:45:00,85.19,85.25,85.15,85.16,123300.0,57.4794,57.5199,57.4524,57.4592,123300.0
2008-09-09 15:50:00,85.16,85.2,84.64,84.68,94500.0,57.4592,57.4862,57.1083,57.1353,94500.0
2008-09-09 15:55:00,84.69,84.74,84.51,84.55,145100.0,57.1421,57.1758,57.0206,57.0476,145100.0
2008-09-10 09:30:00,85.0,85.56,84.26,84.55,56000.0,57.3512,57.7291,56.8519,57.0476,56000.0
2008-09-10 09:35:00,84.46,84.56,83.91,83.98,124300.0,56.9869,57.0544,56.6158,56.663,124300.0
2008-09-10 09:40:00,84.0,84.34,83.97,84.19,84900.0,56.6765,56.9059,56.6563,56.8047,84900.0
2008-09-10 09:45:00,84.21,84.23,83.75,83.95,49800.0,56.8182,56.8317,56.5078,56.6428,49800.0
2008-09-10 09:50:00,83.95,84.04,83.83,83.9,33900.0,56.6428,56.7035,56.5618,56.609,33900.0
2008-09-10 09:55:00,83.91,84.0,83.91,83.94,84500.0,56.6158,56.6765,56.6158,56.636,84500.0
2008-09-10 10:00:00,83.92,84.0,83.59,83.83,68400.0,56.6225,56.6765,56.3999,56.5618,68400.0
2008-09-10 10:05:00,83.83,83.85,83.37,83.37,64300.0,56.5618,56.5753,56.2514,56.2514,64300.0
2008-09-10 10:10:00,83.4,83.64,83.37,83.54,32500.0,56.2717,56.4336,56.2514,56.3661,32500.0
2008-09-10 10:15:00,83.56,83.62,83.47,83.55,19700.0,56.3796,56.4201,56.3189,56.3729,19700.0
2008-09-10 10:20:00,83.58,83.65,83.51,83.52,63800.0,56.3931,56.4404,56.3459,56.3527,63800.0
2008-09-10 10:25:00,83.54,83.67,83.46,83.47,53100.0,56.3661,56.4539,56.3122,56.3189,53100.0
2008-09-10 10:30:00,83.47,83.55,83.41,83.43,46500.0,56.3189,56.3729,56.2784,56.2919,46500.0
2008-09-10 10:35:00,83.41,83.77,83.34,83.59,125500.0,56.2784,56.5213,56.2312,56.3999,125500.0
2008-09-10 10:40:00,83.55,83.6,83.46,83.49,39400.0,56.3729,56.4066,56.3122,56.3324,39400.0
2008-09-10 10:45:00,83.48,83.64,83.45,83.45,36500.0,56.3257,56.4336,56.3054,56.3054,36500.0
2008-09-10 10:50:00,83.45,83.54,83.45,83.47,32100.0,56.3054,56.3661,56.3054,56.3189,32100.0
2008-09-10 10:55:00,83.49,83.49,83.32,83.42,35000.0,56.3324,56.3324,56.2177,56.2852,35000.0
2008-09-10 11:00:00,83.4,83.55,83.33,83.4,67000.0,56.2717,56.3729,56.2245,56.2717,67000.0
2008-09-10 11:05:00,83.43,83.5,83.35,83.45,42100.0,56.2919,56.3392,56.2379,56.3054,42100.0
2008-09-10 11:10:00,83.42,83.46,83.36,83.36,33200.0,56.2852,56.3122,56.2447,56.2447,33200.0
2008-09-10 11:15:00,83.35,83.51,83.33,83.48,62400.0,56.2379,56.3459,56.2245,56.3257,62400.0
2008-09-10 11:20:00,83.47,83.5,83.36,83.41,59500.0,56.3189,56.3392,56.2447,56.2784,59500.0
2008-09-10 11:25:00,83.43,83.44,83.36,83.39,39800.0,56.2919,56.2987,56.2447,56.2649,39800.0
2008-09-10 11:30:00,83.37,83.47,83.34,83.42,118300.0,56.2514,56.3189,56.2312,56.2852,118300.0
2008-09-10 11:35:00,83.42,83.53,83.39,83.44,80800.0,56.2852,56.3594,56.2649,56.2987,80800.0
2008-09-10 11:40:00,83.45,83.47,83.39,83.42,122100.0,56.3054,56.3189,56.2649,56.2852,122100.0
2008-09-10 11:45:00,83.42,83.49,83.4,83.46,43600.0,56.2852,56.3324,56.2717,56.3122,43600.0
2008-09-10 11:50:00,83.47,83.7,83.44,83.63,39000.0,56.3189,56.4741,56.2987,56.4269,39000.0
2008-09-10 11:55:00,83.63,83.77,83.58,83.63,15400.0,56.4269,56.5213,56.3931,56.4269,15400.0
2008-09-10 12:00:00,83.69,83.9,83.61,83.79,20400.0,56.4674,56.609,56.4134,56.5348,20400.0
2008-09-10 12:05:00,83.78,84.14,83.76,83.87,69900.0,56.5281,56.771,56.5146,56.5888,69900.0
2008-09-10 12:10:00,83.88,84.0,83.76,83.79,36900.0,56.5956,56.6765,56.5146,56.5348,36900.0
2008-09-10 12:15:00,83.79,83.89,83.76,83.82,49200.0,56.5348,56.6023,56.5146,56.5551,49200.0
2008-09-10 12:20:00,83.82,83.88,83.62,83.68,58800.0,56.5551,56.5956,56.4201,56.4606,58800.0
2008-09-10 12:25:00,83.64,83.72,83.64,83.64,25400.0,56.4336,56.4876,56.4336,56.4336,25400.0
2008-09-10 12:30:00,83.64,83.69,83.57,83.62,30600.0,56.4336,56.4674,56.3864,56.4201,30600.0
2008-09-10 12:35:00,83.62,83.72,83.61,83.61,20700.0,56.4201,56.4876,56.4134,56.4134,20700.0
2008-09-10 12:40:00,83.63,83.8,83.57,83.57,29400.0,56.4269,56.5416,56.3864,56.3864,29400.0
2008-09-10 12:45:00,83.56,83.66,83.52,83.6,33900.0,56.3796,56.4471,56.3527,56.4066,33900.0
2008-09-10 12:50:00,83.6,83.66,83.55,83.59,17200.0,56.4066,56.4471,56.3729,56.3999,17200.0
2008-09-10 12:55:00,83.63,83.68,83.55,83.55,31300.0,56.4269,56.4606,56.3729,56.3729,31300.0
2008-09-10 13:00:00,83.58,83.64,83.55,83.6,18300.0,56.3931,56.4336,56.3729,56.4066,18300.0
2008-09-10 13:05:00,83.58,83.65,83.46,83.46,21500.0,56.3931,56.4404,56.3122,56.3122,21500.0
2008-09-10 13:10:00,83.49,83.61,83.47,83.51,34200.0,56.3324,56.4134,56.3189,56.3459,34200.0
2008-09-10 13:15:00,83.5,83.66,83.5,83.61,16800.0,56.3392,56.4471,56.3392,56.4134,16800.0
2008-09-10 13:20:00,83.6,83.71,83.58,83.67,19400.0,56.4066,56.4808,56.3931,56.4539,19400.0
2008-09-10 13:25:00,83.65,83.71,83.63,83.64,22400.0,56.4404,56.4808,56.4269,56.4336,22400.0
2008-09-10 13:30:00,83.65,83.79,83.64,83.78,141000.0,56.4404,56.5348,56.4336,56.5281,141000.0
2008-09-10 13:35:00,83.79,83.88,83.77,83.82,110500.0,56.5348,56.5956,56.5213,56.5551,110500.0
2008-09-10 13:40:00,83.85,83.85,83.7,83.75,34400.0,56.5753,56.5753,56.4741,56.5078,34400.0
2008-09-10 13:45:00,83.75,83.76,83.61,83.62,22400.0,56.5078,56.5146,56.4134,56.4201,22400.0
2008-09-10 13:50:00,83.64,83.7,83.57,83.59,50200.0,56.4336,56.4741,56.3864,56.3999,50200.0
2008-09-10 13:55:00,83.57,83.62,83.53,83.57,26000.0,56.3864,56.4201,56.3594,56.3864,26000.0
2008-09-10 14:00:00,83.56,83.79,83.56,83.75,42700.0,56.3796,56.5348,56.3796,56.5078,42700.0
2008-09-10 14:05:00,83.75,83.8,83.69,83.79,74800.0,56.5078,56.5416,56.4674,56.5348,74800.0
2008-09-10 14:10:00,83.76,83.79,83.73,83.76,34200.0,56.5146,56.5348,56.4943,56.5146,34200.0
2008-09-10 14:15:00,83.77,83.82,83.72,83.77,100800.0,56.5213,56.5551,56.4876,56.5213,100800.0
2008-09-10 14:20:00,83.78,83.81,83.66,83.74,61600.0,56.5281,56.5483,56.4471,56.5011,61600.0
2008-09-10 14:25:00,83.71,83.8,83.69,83.73,36700.0,56.4808,56.5416,56.4674,56.4943,36700.0
2008-09-10 14:30:00,83.72,83.82,83.72,83.79,34900.0,56.4876,56.5551,56.4876,56.5348,34900.0
2008-09-10 14:35:00,83.79,83.82,83.71,83.8,41000.0,56.5348,56.5551,56.4808,56.5416,41000.0
2008-09-10 14:40:00,83.8,83.8,83.71,83.78,26700.0,56.5416,56.5416,56.4808,56.5281,26700.0
2008-09-10 14:45:00,83.77,83.8,83.64,83.64,27400.0,56.5213,56.5416,56.4336,56.4336,27400.0
2008-09-10 14:50:00,83.67,83.67,83.59,83.61,33700.0,56.4539,56.4539,56.3999,56.4134,33700.0
2008-09-10 14:55:00,83.61,83.64,83.49,83.52,43300.0,56.4134,56.4336,56.3324,56.3527,43300.0
2008-09-10 15:00:00,83.51,83.62,83.5,83.55,29100.0,56.3459,56.4201,56.3392,56.3729,29100.0
2008-09-10 15:05:00,83.53,83.69,83.53,83.55,31000.0,56.3594,56.4674,56.3594,56.3729,31000.0
2008-09-10 15:10:00,83.56,83.6,83.5,83.6,37300.0,56.3796,56.4066,56.3392,56.4066,37300.0
2008-09-10 15:15:00,83.58,83.78,83.58,83.6,43800.0,56.3931,56.5281,56.3931,56.4066,43800.0
2008-09-10 15:20:00,83.6,83.63,83.33,83.35,83000.0,56.4066,56.4269,56.2245,56.2379,83000.0
2008-09-10 15:25:00,83.36,83.38,83.17,83.23,72400.0,56.2447,56.2582,56.1165,56.157,72400.0
2008-09-10 15:30:00,83.23,83.29,83.13,83.17,108000.0,56.157,56.1975,56.0895,56.1165,108000.0
2008-09-10 15:35:00,83.17,83.22,83.0,83.03,119600.0,56.1165,56.1502,56.0018,56.022,119600.0
2008-09-10 15:40:00,83.02,83.15,82.93,83.15,100300.0,56.0153,56.103,55.9546,56.103,100300.0
2008-09-10 15:45:00,83.15,83.15,82.99,83.03,88400.0,56.103,56.103,55.995,56.022,88400.0
2008-09-10 15:50:00,83.03,83.13,82.96,83.0,116600.0,56.022,56.0895,55.9748,56.0018,116600.0
2008-09-10 15:55:00,83.0,83.07,82.84,83.05,219200.0,56.0018,56.049,55.8938,56.0355,219200.0
2008-09-11 09:30:00,82.52,82.92,82.52,82.79,30000.0,55.6779,55.9478,55.6779,55.8601,30000.0
2008-09-11 09:35:00,82.8,82.99,82.58,82.89,65600.0,55.8669,55.995,55.7184,55.9276,65600.0
2008-09-11 09:40:00,82.89,83.07,82.69,82.69,54600.0,55.9276,56.049,55.7926,55.7926,54600.0
2008-09-11 09:45:00,82.65,83.29,82.64,83.28,35000.0,55.7656,56.1975,55.7589,56.1907,35000.0
2008-09-11 09:50:00,83.28,83.43,83.12,83.31,28000.0,56.1907,56.2919,56.0828,56.211,28000.0
2008-09-11 09:55:00,83.31,83.4,83.14,83.28,26900.0,56.211,56.2717,56.0963,56.1907,26900.0
2008-09-11 10:00:00,83.27,83.7,83.2,83.4,33800.0,56.184,56.4741,56.1367,56.2717,33800.0
2008-09-11 10:05:00,83.37,83.84,83.37,83.68,44700.0,56.2514,56.5686,56.2514,56.4606,44700.0
2008-09-11 10:10:00,83.68,83.89,83.63,83.71,29900.0,56.4606,56.6023,56.4269,56.4808,29900.0
2008-09-11 10:15:00,83.73,83.88,83.67,83.72,37200.0,56.4943,56.5956,56.4539,56.4876,37200.0
2008-09-11 10:20:00,83.73,84.0,83.64,83.98,26100.0,56.4943,56.6765,56.4336,56.663,26100.0
2008-09-11 10:25:00,84.0,84.0,83.75,83.76,21800.0,56.6765,56.6765,56.5078,56.5146,21800.0
2008-09-11 10:30:00,83.78,84.15,83.75,84.02,66800.0,56.5281,56.7777,56.5078,56.69,66800.0
2008-09-11 10:35:00,84.02,84.11,83.99,84.04,31600.0,56.69,56.7507,56.6698,56.7035,31600.0
2008-09-11 10:40:00,84.06,84.22,83.99,84.02,21100.0,56.717,56.825,56.6698,56.69,21100.0
2008-09-11 10:45:00,84.0,84.1,83.9,83.97,52700.0,56.6765,56.744,56.609,56.6563,52700.0
2008-09-11 10:50:00,84.01,84.29,83.98,84.24,36200.0,56.6833,56.8722,56.663,56.8385,36200.0
2008-09-11 10:55:00,84.24,84.28,83.93,84.0,69800.0,56.8385,56.8654,56.6293,56.6765,69800.0
2008-09-11 11:00:00,84.03,84.04,83.95,83.98,46900.0,56.6968,56.7035,56.6428,56.663,46900.0
2008-09-11 11:05:00,83.98,84.02,83.79,83.94,56600.0,56.663,56.69,56.5348,56.636,56600.0
2008-09-11 11:10:00,83.93,83.97,83.87,83.94,37200.0,56.6293,56.6563,56.5888,56.636,37200.0
2008-09-11 11:15:00,83.95,83.95,83.65,83.65,36900.0,56.6428,56.6428,56.4404,56.4404,36900.0
2008-09-11 11:20:00,83.68,83.72,83.42,83.42,31400.0,56.4606,56.4876,56.2852,56.2852,31400.0
2008-09-11 11:25:00,83.44,83.56,83.38,83.55,23900.0,56.2987,56.3796,56.2582,56.3729,23900.0
2008-09-11 11:30:00,83.54,83.77,83.44,83.75,42800.0,56.3661,56.5213,56.2987,56.5078,42800.0
2008-09-11 11:35:00,83.77,83.77,83.62,83.67,30200.0,56.5213,56.5213,56.4201,56.4539,30200.0
2008-09-11 11:40:00,83.7,83.78,83.58,83.75,29500.0,56.4741,56.5281,56.3931,56.5078,29500.0
2008-09-11 11:45:00,83.73,83.75,83.58,83.63,16900.0,56.4943,56.5078,56.3931,56.4269,16900.0
2008-09-11 11:50:00,83.65,83.88,83.64,83.71,26000.0,56.4404,56.5956,56.4336,56.4808,26000.0
2008-09-11 11:55:00,83.7,83.8,83.69,83.8,32300.0,56.4741,56.5416,56.4674,56.5416,32300.0
2008-09-11 12:00:00,83.84,84.1,83.83,84.01,133200.0,56.5686,56.744,56.5618,56.6833,133200.0
2008-09-11 12:05:00,84.01,84.06,83.97,84.0,28800.0,56.6833,56.717,56.6563,56.6765,28800.0
2008-09-11 12:10:00,83.99,84.03,83.87,83.87,27500.0,56.6698,56.6968,56.5888,56.5888,27500.0
2008-09-11 12:15:00,83.87,84.02,83.82,84.02,16500.0,56.5888,56.69,56.5551,56.69,16500.0
2008-09-11 12:20:00,83.97,84.04,83.91,83.97,11700.0,56.6563,56.7035,56.6158,56.6563,11700.0
2008-09-11 12:25:00,83.94,84.07,83.94,83.96,14100.0,56.636,56.7237,56.636,56.6495,14100.0
2008-09-11 12:30:00,83.95,84.12,83.8,84.12,41500.0,56.6428,56.7575,56.5416,56.7575,41500.0
2008-09-11 12:35:00,84.13,84.17,83.88,83.93,43400.0,56.7642,56.7912,56.5956,56.6293,43400.0
2008-09-11 12:40:00,83.88,84.0,83.87,84.0,17900.0,56.5956,56.6765,56.5888,56.6765,17900.0
2008-09-11 12:45:00,83.97,84.16,83.97,83.99,24000.0,56.6563,56.7845,56.6563,56.6698,24000.0
2008-09-11 12:50:00,84.0,84.09,83.93,83.97,14800.0,56.6765,56.7372,56.6293,56.6563,14800.0
2008-09-11 12:55:00,83.96,84.04,83.93,83.99,17500.0,56.6495,56.7035,56.6293,56.6698,17500.0
2008-09-11 13:00:00,83.98,84.0,83.87,83.97,22600.0,56.663,56.6765,56.5888,56.6563,22600.0
2008-09-11 13:05:00,83.97,83.97,83.79,83.85,30400.0,56.6563,56.6563,56.5348,56.5753,30400.0
2008-09-11 13:10:00,83.85,84.13,83.85,84.0,502500.0,56.5753,56.7642,56.5753,56.6765,502500.0
2008-09-11 13:15:00,84.05,84.17,83.92,84.0,47700.0,56.7103,56.7912,56.6225,56.6765,47700.0
2008-09-11 13:20:00,84.0,84.03,83.93,83.97,62500.0,56.6765,56.6968,56.6293,56.6563,62500.0
2008-09-11 13:25:00,83.97,84.08,83.96,84.06,73900.0,56.6563,56.7305,56.6495,56.717,73900.0
2008-09-11 13:30:00,84.07,84.31,84.06,84.25,56000.0,56.7237,56.8857,56.717,56.8452,56000.0
2008-09-11 13:35:00,84.25,84.41,84.25,84.3,64800.0,56.8452,56.9532,56.8452,56.8789,64800.0
2008-09-11 13:40:00,84.3,84.38,84.25,84.35,46600.0,56.8789,56.9329,56.8452,56.9127,46600.0
2008-09-11 13:45:00,84.3,84.3,84.11,84.21,162100.0,56.8789,56.8789,56.7507,56.8182,162100.0
2008-09-11 13:50:00,84.26,84.35,84.15,84.31,225600.0,56.8519,56.9127,56.7777,56.8857,225600.0
2008-09-11 13:55:00,84.27,84.33,84.09,84.14,65700.0,56.8587,56.8992,56.7372,56.771,65700.0
2008-09-11 14:00:00,84.15,84.25,84.07,84.24,44300.0,56.7777,56.8452,56.7237,56.8385,44300.0
2008-09-11 14:05:00,84.24,84.3,84.2,84.25,69200.0,56.8385,56.8789,56.8115,56.8452,69200.0
2008-09-11 14:10:00,84.24,84.3,84.15,84.15,31200.0,56.8385,56.8789,56.7777,56.7777,31200.0
2008-09-11 14:15:00,84.17,84.53,84.15,84.49,53200.0,56.7912,57.0341,56.7777,57.0071,53200.0
2008-09-11 14:20:00,84.51,84.68,84.49,84.58,37900.0,57.0206,57.1353,57.0071,57.0679,37900.0
2008-09-11 14:25:00,84.58,84.62,84.44,84.52,26000.0,57.0679,57.0948,56.9734,57.0274,26000.0
2008-09-11 14:30:00,84.47,84.5,84.23,84.29,28800.0,56.9936,57.0139,56.8317,56.8722,28800.0
2008-09-11 14:35:00,84.28,84.41,84.28,84.4,28900.0,56.8654,56.9532,56.8654,56.9464,28900.0
2008-09-11 14:40:00,84.38,84.44,84.3,84.39,25900.0,56.9329,56.9734,56.8789,56.9397,25900.0
2008-09-11 14:45:00,84.41,84.5,84.38,84.5,26000.0,56.9532,57.0139,56.9329,57.0139,26000.0
2008-09-11 14:50:00,84.49,84.52,84.33,84.37,34500.0,57.0071,57.0274,56.8992,56.9262,34500.0
2008-09-11 14:55:00,84.34,84.45,84.24,84.25,31400.0,56.9059,56.9801,56.8385,56.8452,31400.0
2008-09-11 15:00:00,84.25,84.41,84.22,84.3,37200.0,56.8452,56.9532,56.825,56.8789,37200.0
2008-09-11 15:05:00,84.3,84.56,84.3,84.4,31600.0,56.8789,57.0544,56.8789,56.9464,31600.0
2008-09-11 15:10:00,84.44,84.44,84.13,84.26,26500.0,56.9734,56.9734,56.7642,56.8519,26500.0
2008-09-11 15:15:00,84.15,84.26,84.07,84.13,61200.0,56.7777,56.8519,56.7237,56.7642,61200.0
2008-09-11 15:20:00,84.13,84.29,84.13,84.26,51500.0,56.7642,56.8722,56.7642,56.8519,51500.0
2008-09-11 15:25:00,84.2,84.32,84.05,84.13,62800.0,56.8115,56.8924,56.7103,56.7642,62800.0
2008-09-11 15:30:00,84.11,84.18,84.02,84.13,57400.0,56.7507,56.798,56.69,56.7642,57400.0
2008-09-11 15:35:00,84.13,84.24,84.08,84.19,42200.0,56.7642,56.8385,56.7305,56.8047,42200.0
2008-09-11 15:40:00,84.16,84.32,84.09,84.32,72100.0,56.7845,56.8924,56.7372,56.8924,72100.0
2008-09-11 15:45:00,84.29,84.55,84.28,84.54,89700.0,56.8722,57.0476,56.8654,57.0409,89700.0
2008-09-11 15:50:00,84.53,84.65,84.42,84.52,83700.0,57.0341,57.1151,56.9599,57.0274,83700.0
2008-09-11 15:55:00,84.52,84.84,84.43,84.79,177000.0,57.0274,57.2433,56.9666,57.2095,177000.0
2008-09-12 09:30:00,84.0,84.73,83.56,84.73,15400.0,56.6765,57.1691,56.3796,57.1691,15400.0
2008-09-12 09:35:00,84.73,84.75,84.3,84.43,23800.0,57.1691,57.1826,56.8789,56.9666,23800.0
2008-09-12 09:40:00,84.43,84.78,84.26,84.41,24200.0,56.9666,57.2028,56.8519,56.9532,24200.0
2008-09-12 09:45:00,84.41,84.54,84.3,84.54,29900.0,56.9532,57.0409,56.8789,57.0409,29900.0
2008-09-12 09:50:00,84.52,84.74,84.35,84.7,32300.0,57.0274,57.1758,56.9127,57.1488,32300.0
2008-09-12 09:55:00,84.68,84.88,84.49,84.77,66100.0,57.1353,57.2703,57.0071,57.1961,66100.0
2008-09-12 10:00:00,84.77,84.82,84.24,84.82,35700.0,57.1961,57.2298,56.8385,57.2298,35700.0
2008-09-12 10:05:00,84.86,84.91,84.66,84.72,32200.0,57.2568,57.2905,57.1218,57.1623,32200.0
2008-09-12 10:10:00,84.71,84.74,84.47,84.64,18100.0,57.1556,57.1758,56.9936,57.1083,18100.0
2008-09-12 10:15:00,84.69,84.91,84.6,84.86,32600.0,57.1421,57.2905,57.0813,57.2568,32600.0
2008-09-12 10:20:00,84.9,84.92,84.74,84.8,25800.0,57.2838,57.2973,57.1758,57.2163,25800.0
2008-09-12 10:25:00,84.87,85.1,84.87,84.93,21900.0,57.2635,57.4187,57.2635,57.304,21900.0
2008-09-12 10:30:00,84.92,84.96,84.58,84.64,40200.0,57.2973,57.3242,57.0679,57.1083,40200.0
2008-09-12 10:35:00,84.66,84.7,84.52,84.68,27500.0,57.1218,57.1488,57.0274,57.1353,27500.0
2008-09-12 10:40:00,84.67,84.94,84.67,84.77,21600.0,57.1286,57.3108,57.1286,57.1961,21600.0
2008-09-12 10:45:00,84.76,84.9,84.63,84.68,40900.0,57.1893,57.2838,57.1016,57.1353,40900.0
2008-09-12 10:50:00,84.62,84.73,84.6,84.61,16100.0,57.0948,57.1691,57.0813,57.0881,16100.0
2008-09-12 10:55:00,84.6,84.63,84.46,84.58,18000.0,57.0813,57.1016,56.9869,57.0679,18000.0
2008-09-12 11:00:00,84.61,84.92,84.6,84.84,18200.0,57.0881,57.2973,57.0813,57.2433,18200.0
2008-09-12 11:05:00,84.89,84.94,84.6,84.61,27600.0,57.277,57.3108,57.0813,57.0881,27600.0
2008-09-12 11:10:00,84.64,84.8,84.6,84.78,22600.0,57.1083,57.2163,57.0813,57.2028,22600.0
2008-09-12 11:15:00,84.8,85.18,84.79,85.05,24800.0,57.2163,57.4727,57.2095,57.385,24800.0
2008-09-12 11:20:00,85.05,85.15,85.01,85.09,14600.0,57.385,57.4524,57.358,57.412,14600.0
2008-09-12 11:25:00,85.12,85.3,85.05,85.18,38400.0,57.4322,57.5537,57.385,57.4727,38400.0
2008-09-12 11:30:00,85.18,85.18,84.92,85.06,11600.0,57.4727,57.4727,57.2973,57.3917,11600.0
2008-09-12 11:35:00,85.07,85.15,85.02,85.13,17100.0,57.3985,57.4524,57.3647,57.439,17100.0
2008-09-12 11:40:00,85.14,85.22,85.03,85.16,18600.0,57.4457,57.4997,57.3715,57.4592,18600.0
2008-09-12 11:45:00,85.11,85.34,85.05,85.27,20800.0,57.4255,57.5806,57.385,57.5334,20800.0
2008-09-12 11:50:00,85.27,85.34,85.13,85.13,23400.0,57.5334,57.5806,57.439,57.439,23400.0
2008-09-12 11:55:00,85.13,85.26,85.06,85.21,18900.0,57.439,57.5267,57.3917,57.4929,18900.0
2008-09-12 12:00:00,85.21,85.31,85.07,85.09,20500.0,57.4929,57.5604,57.3985,57.412,20500.0
2008-09-12 12:05:00,85.09,85.22,85.09,85.21,19000.0,57.412,57.4997,57.412,57.4929,19000.0
2008-09-12 12:10:00,85.19,85.38,85.16,85.34,21400.0,57.4794,57.6076,57.4592,57.5806,21400.0
2008-09-12 12:15:00,85.31,85.55,85.3,85.48,22000.0,57.5604,57.7223,57.5537,57.6751,22000.0
2008-09-12 12:20:00,85.52,85.52,85.22,85.26,26500.0,57.7021,57.7021,57.4997,57.5267,26500.0
2008-09-12 12:25:00,85.26,85.39,85.14,85.31,26400.0,57.5267,57.6144,57.4457,57.5604,26400.0
2008-09-12 12:30:00,85.33,85.4,85.28,85.37,15300.0,57.5739,57.6211,57.5402,57.6009,15300.0
2008-09-12 12:35:00,85.37,85.48,85.22,85.27,23500.0,57.6009,57.6751,57.4997,57.5334,23500.0
2008-09-12 12:40:00,85.27,85.39,85.27,85.38,9700.0,57.5334,57.6144,57.5334,57.6076,9700.0
2008-09-12 12:45:00,85.37,85.38,84.74,84.97,30900.0,57.6009,57.6076,57.1758,57.331,30900.0
2008-09-12 12:50:00,84.96,84.97,84.74,84.8,14100.0,57.3242,57.331,57.1758,57.2163,14100.0
2008-09-12 12:55:00,84.81,84.92,84.72,84.77,20700.0,57.223,57.2973,57.1623,57.1961,20700.0
2008-09-12 13:00:00,84.75,84.93,84.75,84.9,15200.0,57.1826,57.304,57.1826,57.2838,15200.0
2008-09-12 13:05:00,84.9,84.93,84.83,84.87,15500.0,57.2838,57.304,57.2365,57.2635,15500.0
2008-09-12 13:10:00,84.87,84.88,84.7,84.81,29000.0,57.2635,57.2703,57.1488,57.223,29000.0
2008-09-12 13:15:00,84.82,85.06,84.82,85.01,23300.0,57.2298,57.3917,57.2298,57.358,23300.0
2008-09-12 13:20:00,85.01,85.12,84.9,84.94,21800.0,57.358,57.4322,57.2838,57.3108,21800.0
2008-09-12 13:25:00,84.97,85.34,84.96,85.32,16400.0,57.331,57.5806,57.3242,57.5671,16400.0
2008-09-12 13:30:00,85.3,85.35,85.13,85.23,19500.0,57.5537,57.5874,57.439,57.5064,19500.0
2008-09-12 13:35:00,85.22,85.31,85.07,85.15,25400.0,57.4997,57.5604,57.3985,57.4524,25400.0
2008-09-12 13:40:00,85.18,85.28,85.07,85.15,25800.0,57.4727,57.5402,57.3985,57.4524,25800.0
2008-09-12 13:45:00,85.17,85.25,85.09,85.22,16400.0,57.4659,57.5199,57.412,57.4997,16400.0
2008-09-12 13:50:00,85.22,85.22,85.04,85.2,13100.0,57.4997,57.4997,57.3782,57.4862,13100.0
2008-09-12 13:55:00,85.2,85.28,85.15,85.25,12200.0,57.4862,57.5402,57.4524,57.5199,12200.0
2008-09-12 14:00:00,85.3,85.3,84.97,85.05,17700.0,57.5537,57.5537,57.331,57.385,17700.0
2008-09-12 14:05:00,84.97,85.0,84.85,84.88,20700.0,57.331,57.3512,57.25,57.2703,20700.0
2008-09-12 14:10:00,84.9,85.13,84.89,85.07,108100.0,57.2838,57.439,57.277,57.3985,108100.0
2008-09-12 14:15:00,85.07,85.07,84.95,85.05,18300.0,57.3985,57.3985,57.3175,57.385,18300.0
2008-09-12 14:20:00,85.04,85.14,84.97,85.01,35400.0,57.3782,57.4457,57.331,57.358,35400.0
2008-09-12 14:25:00,85.02,85.02,84.8,84.82,19500.0,57.3647,57.3647,57.2163,57.2298,19500.0
2008-09-12 14:30:00,84.8,84.84,84.75,84.78,16500.0,57.2163,57.2433,57.1826,57.2028,16500.0
2008-09-12 14:35:00,84.79,84.87,84.78,84.86,15700.0,57.2095,57.2635,57.2028,57.2568,15700.0
2008-09-12 14:40:00,84.86,85.06,84.85,84.95,26000.0,57.2568,57.3917,57.25,57.3175,26000.0
2008-09-12 14:45:00,84.98,85.04,84.88,85.03,28800.0,57.3377,57.3782,57.2703,57.3715,28800.0
2008-09-12 14:50:00,85.03,85.03,84.89,84.95,23600.0,57.3715,57.3715,57.277,57.3175,23600.0
2008-09-12 14:55:00,84.96,85.17,84.96,85.04,41000.0,57.3242,57.4659,57.3242,57.3782,41000.0
2008-09-12 15:00:00,85.06,85.07,84.84,84.87,26600.0,57.3917,57.3985,57.2433,57.2635,26600.0
2008-09-12 15:05:00,84.91,85.01,84.8,84.97,28700.0,57.2905,57.358,57.2163,57.331,28700.0
2008-09-12 15:10:00,84.99,85.17,84.96,85.08,40500.0,57.3445,57.4659,57.3242,57.4052,40500.0
2008-09-12 15:15:00,85.07,85.23,84.93,84.93,32200.0,57.3985,57.5064,57.304,57.304,32200.0
2008-09-12 15:20:00,84.89,85.14,84.87,85.14,22600.0,57.277,57.4457,57.2635,57.4457,22600.0
2008-09-12 15:25:00,85.12,85.16,84.93,85.05,30000.0,57.4322,57.4592,57.304,57.385,30000.0
2008-09-12 15:30:00,85.03,85.12,84.87,84.87,34300.0,57.3715,57.4322,57.2635,57.2635,34300.0
2008-09-12 15:35:00,84.87,84.87,84.65,84.77,69800.0,57.2635,57.2635,57.1151,57.1961,69800.0
2008-09-12 15:40:00,84.77,84.94,84.74,84.83,31900.0,57.1961,57.3108,57.1758,57.2365,31900.0
2008-09-12 15:45:00,84.83,84.99,84.83,84.87,38900.0,57.2365,57.3445,57.2365,57.2635,38900.0
2008-09-12 15:50:00,84.85,85.04,84.81,85.04,53800.0,57.25,57.3782,57.223,57.3782,53800.0
2008-09-12 15:55:00,85.04,85.1,84.94,84.96,104600.0,57.3782,57.4187,57.3108,57.3242,104600.0
2008-09-15 09:30:00,83.27,83.27,83.27,83.27,200.0,56.184,56.184,56.184,56.184,200.0
2008-09-15 09:35:00,83.71,83.86,83.33,83.33,14900.0,56.4808,56.5821,56.2245,56.2245,14900.0
2008-09-15 09:40:00,83.33,84.13,83.31,83.91,38100.0,56.2245,56.7642,56.211,56.6158,38100.0
2008-09-15 09:45:00,83.87,84.16,83.72,83.72,33000.0,56.5888,56.7845,56.4876,56.4876,33000.0
2008-09-15 09:50:00,83.77,83.95,83.71,83.77,50200.0,56.5213,56.6428,56.4808,56.5213,50200.0
2008-09-15 09:55:00,83.76,83.76,83.01,83.33,55000.0,56.5146,56.5146,56.0085,56.2245,55000.0
2008-09-15 10:00:00,83.37,83.8,83.3,83.74,68000.0,56.2514,56.5416,56.2042,56.5011,68000.0
2008-09-15 10:05:00,83.74,83.81,83.58,83.7,52000.0,56.5011,56.5483,56.3931,56.4741,52000.0
2008-09-15 10:10:00,83.69,83.94,83.66,83.88,62800.0,56.4674,56.636,56.4471,56.5956,62800.0
2008-09-15 10:15:00,83.86,83.98,83.81,83.98,31400.0,56.5821,56.663,56.5483,56.663,31400.0
2008-09-15 10:20:00,83.96,84.05,83.9,84.05,29600.0,56.6495,56.7103,56.609,56.7103,29600.0
2008-09-15 10:25:00,84.03,84.2,83.97,84.17,51900.0,56.6968,56.8115,56.6563,56.7912,51900.0
2008-09-15 10:30:00,84.15,84.27,83.89,84.27,52200.0,56.7777,56.8587,56.6023,56.8587,52200.0
2008-09-15 10:35:00,84.28,84.53,84.22,84.27,50100.0,56.8654,57.0341,56.825,56.8587,50100.0
2008-09-15 10:40:00,84.27,84.51,84.26,84.39,39400.0,56.8587,57.0206,56.8519,56.9397,39400.0
2008-09-15 10:45:00,84.4,84.65,84.34,84.49,39900.0,56.9464,57.1151,56.9059,57.0071,39900.0
2008-09-15 10:50:00,84.51,84.67,84.41,84.59,58400.0,57.0206,57.1286,56.9532,57.0746,58400.0
2008-09-15 10:55:00,84.54,84.58,84.32,84.55,32000.0,57.0409,57.0679,56.8924,57.0476,32000.0
2008-09-15 11:00:00,84.56,84.65,84.3,84.3,33300.0,57.0544,57.1151,56.8789,56.8789,33300.0
2008-09-15 11:05:00,84.25,84.28,84.03,84.07,26700.0,56.8452,56.8654,56.6968,56.7237,26700.0
2008-09-15 11:10:00,84.08,84.23,84.07,84.23,21000.0,56.7305,56.8317,56.7237,56.8317,21000.0
2008-09-15 11:15:00,84.25,84.39,84.18,84.36,18700.0,56.8452,56.9397,56.798,56.9194,18700.0
2008-09-15 11:20:00,84.37,84.59,84.19,84.19,28300.0,56.9262,57.0746,56.8047,56.8047,28300.0
2008-09-15 11:25:00,84.16,84.17,84.0,84.05,36700.0,56.7845,56.7912,56.6765,56.7103,36700.0
2008-09-15 11:30:00,84.06,84.08,83.98,84.02,35900.0,56.717,56.7305,56.663,56.69,35900.0
2008-09-15 11:35:00,84.02,84.08,83.95,84.01,23900.0,56.69,56.7305,56.6428,56.6833,23900.0
2008-09-15 11:40:00,83.97,84.1,83.97,84.02,29600.0,56.6563,56.744,56.6563,56.69,29600.0
2008-09-15 11:45:00,84.02,84.23,83.99,84.17,28400.0,56.69,56.8317,56.6698,56.7912,28400.0
2008-09-15 11:50:00,84.13,84.26,84.01,84.06,17300.0,56.7642,56.8519,56.6833,56.717,17300.0
2008-09-15 11:55:00,84.09,84.19,83.98,84.0,62100.0,56.7372,56.8047,56.663,56.6765,62100.0
2008-09-15 12:00:00,83.99,84.22,83.87,84.11,28900.0,56.6698,56.825,56.5888,56.7507,28900.0
2008-09-15 12:05:00,84.11,84.13,83.97,84.09,16800.0,56.7507,56.7642,56.6563,56.7372,16800.0
2008-09-15 12:10:00,84.09,84.51,84.07,84.36,57200.0,56.7372,57.0206,56.7237,56.9194,57200.0
2008-09-15 12:15:00,84.39,84.44,84.05,84.14,41400.0,56.9397,56.9734,56.7103,56.771,41400.0
2008-09-15 12:20:00,84.2,84.32,84.02,84.06,38600.0,56.8115,56.8924,56.69,56.717,38600.0
2008-09-15 12:25:00,84.05,84.3,84.05,84.28,21300.0,56.7103,56.8789,56.7103,56.8654,21300.0
2008-09-15 12:30:00,84.28,84.29,84.08,84.18,28800.0,56.8654,56.8722,56.7305,56.798,28800.0
2008-09-15 12:35:00,84.18,84.24,84.04,84.2,35900.0,56.798,56.8385,56.7035,56.8115,35900.0
2008-09-15 12:40:00,84.2,84.28,84.19,84.24,30700.0,56.8115,56.8654,56.8047,56.8385,30700.0
2008-09-15 12:45:00,84.24,84.34,84.04,84.08,51200.0,56.8385,56.9059,56.7035,56.7305,51200.0
2008-09-15 12:50:00,84.07,84.2,84.05,84.08,54400.0,56.7237,56.8115,56.7103,56.7305,54400.0
2008-09-15 12:55:00,84.1,84.33,84.07,84.2,30300.0,56.744,56.8992,56.7237,56.8115,30300.0
2008-09-15 13:00:00,84.21,84.5,84.14,84.5,47300.0,56.8182,57.0139,56.771,57.0139,47300.0
2008-09-15 13:05:00,84.48,84.57,84.36,84.5,29800.0,57.0004,57.0611,56.9194,57.0139,29800.0
2008-09-15 13:10:00,84.53,84.65,84.5,84.6,20000.0,57.0341,57.1151,57.0139,57.0813,20000.0
2008-09-15 13:15:00,84.62,84.71,84.58,84.71,32200.0,57.0948,57.1556,57.0679,57.1556,32200.0
2008-09-15 13:20:00,84.7,84.82,84.69,84.8,26700.0,57.1488,57.2298,57.1421,57.2163,26700.0
2008-09-15 13:25:00,84.76,84.8,84.64,84.69,28600.0,57.1893,57.2163,57.1083,57.1421,28600.0
2008-09-15 13:30:00,84.69,84.83,84.67,84.78,38400.0,57.1421,57.2365,57.1286,57.2028,38400.0
2008-09-15 13:35:00,84.75,84.84,84.7,84.72,82300.0,57.1826,57.2433,57.1488,57.1623,82300.0
2008-09-15 13:40:00,84.71,84.86,84.7,84.74,50200.0,57.1556,57.2568,57.1488,57.1758,50200.0
2008-09-15 13:45:00,84.76,84.85,84.7,84.72,33000.0,57.1893,57.25,57.1488,57.1623,33000.0
2008-09-15 13:50:00,84.71,84.77,84.6,84.6,36400.0,57.1556,57.1961,57.0813,57.0813,36400.0
2008-09-15 13:55:00,84.6,84.86,84.58,84.75,30800.0,57.0813,57.2568,57.0679,57.1826,30800.0
2008-09-15 14:00:00,84.7,84.99,84.68,84.91,30000.0,57.1488,57.3445,57.1353,57.2905,30000.0
2008-09-15 14:05:00,84.92,85.0,84.7,84.72,25200.0,57.2973,57.3512,57.1488,57.1623,25200.0
2008-09-15 14:10:00,84.74,84.79,84.55,84.63,34000.0,57.1758,57.2095,57.0476,57.1016,34000.0
2008-09-15 14:15:00,84.64,85.01,83.78,84.96,88900.0,57.1083,57.358,56.5281,57.3242,88900.0
2008-09-15 14:20:00,84.97,85.01,84.81,84.87,37400.0,57.331,57.358,57.223,57.2635,37400.0
2008-09-15 14:25:00,84.87,84.95,84.84,84.91,26200.0,57.2635,57.3175,57.2433,57.2905,26200.0
2008-09-15 14:30:00,84.92,84.94,84.79,84.87,30500.0,57.2973,57.3108,57.2095,57.2635,30500.0
2008-09-15 14:35:00,84.85,84.98,84.76,84.8,27300.0,57.25,57.3377,57.1893,57.2163,27300.0
2008-09-15 14:40:00,84.81,84.87,84.48,84.74,69500.0,57.223,57.2635,57.0004,57.1758,69500.0
2008-09-15 14:45:00,84.73,84.79,84.6,84.72,52500.0,57.1691,57.2095,57.0813,57.1623,52500.0
2008-09-15 14:50:00,84.71,84.84,84.61,84.77,34300.0,57.1556,57.2433,57.0881,57.1961,34300.0
2008-09-15 14:55:00,84.81,84.82,84.6,84.61,26600.0,57.223,57.2298,57.0813,57.0881,26600.0
2008-09-15 15:00:00,84.63,84.68,84.36,84.53,63600.0,57.1016,57.1353,56.9194,57.0341,63600.0
2008-09-15 15:05:00,84.52,84.65,84.46,84.58,130000.0,57.0274,57.1151,56.9869,57.0679,130000.0
2008-09-15 15:10:00,84.58,84.65,84.37,84.65,59900.0,57.0679,57.1151,56.9262,57.1151,59900.0
2008-09-15 15:15:00,84.63,84.64,84.42,84.43,39400.0,57.1016,57.1083,56.9599,56.9666,39400.0
2008-09-15 15:20:00,84.47,84.6,84.21,84.28,42600.0,56.9936,57.0813,56.8182,56.8654,42600.0
2008-09-15 15:25:00,84.29,84.54,84.27,84.51,62500.0,56.8722,57.0409,56.8587,57.0206,62500.0
2008-09-15 15:30:00,84.51,84.9,84.46,84.74,75700.0,57.0206,57.2838,56.9869,57.1758,75700.0
2008-09-15 15:35:00,84.75,84.79,84.58,84.68,60100.0,57.1826,57.2095,57.0679,57.1353,60100.0
2008-09-15 15:40:00,84.68,84.77,84.3,84.36,150200.0,57.1353,57.1961,56.8789,56.9194,150200.0
2008-09-15 15:45:00,84.34,84.45,84.3,84.38,95200.0,56.9059,56.9801,56.8789,56.9329,95200.0
2008-09-15 15:50:00,84.39,84.41,83.87,84.06,107500.0,56.9397,56.9532,56.5888,56.717,107500.0
2008-09-15 15:55:00,84.07,84.23,83.92,84.06,101300.0,56.7237,56.8317,56.6225,56.717,101300.0
2008-09-16 09:30:00,82.69,83.81,82.48,83.69,56400.0,55.7926,56.5483,55.6509,56.4674,56400.0
2008-09-16 09:35:00,83.68,83.75,83.07,83.61,79500.0,56.4606,56.5078,56.049,56.4134,79500.0
2008-09-16 09:40:00,83.57,84.93,83.57,84.3,78100.0,56.3864,57.304,56.3864,56.8789,78100.0
2008-09-16 09:45:00,84.3,84.66,84.25,84.64,48200.0,56.8789,57.1218,56.8452,57.1083,48200.0
2008-09-16 09:50:00,84.6,84.75,84.33,84.56,47300.0,57.0813,57.1826,56.8992,57.0544,47300.0
2008-09-16 09:55:00,84.55,84.64,84.25,84.25,47600.0,57.0476,57.1083,56.8452,56.8452,47600.0
2008-09-16 10:00:00,84.24,84.56,84.16,84.54,95300.0,56.8385,57.0544,56.7845,57.0409,95300.0
2008-09-16 10:05:00,84.58,85.05,84.55,84.81,68500.0,57.0679,57.385,57.0476,57.223,68500.0
2008-09-16 10:10:00,84.84,85.16,84.76,85.16,54200.0,57.2433,57.4592,57.1893,57.4592,54200.0
2008-09-16 10:15:00,85.14,85.14,84.86,85.02,54900.0,57.4457,57.4457,57.2568,57.3647,54900.0
2008-09-16 10:20:00,85.02,85.1,84.67,84.7,44700.0,57.3647,57.4187,57.1286,57.1488,44700.0
2008-09-16 10:25:00,84.7,85.0,84.58,84.92,37800.0,57.1488,57.3512,57.0679,57.2973,37800.0
2008-09-16 10:30:00,84.89,84.93,84.39,84.43,48600.0,57.277,57.304,56.9397,56.9666,48600.0
2008-09-16 10:35:00,84.45,84.61,84.13,84.17,36400.0,56.9801,57.0881,56.7642,56.7912,36400.0
2008-09-16 10:40:00,84.15,84.55,84.11,84.45,40800.0,56.7777,57.0476,56.7507,56.9801,40800.0
2008-09-16 10:45:00,84.46,84.65,84.21,84.31,50700.0,56.9869,57.1151,56.8182,56.8857,50700.0
2008-09-16 10:50:00,84.31,85.02,84.28,85.0,71900.0,56.8857,57.3647,56.8654,57.3512,71900.0
2008-09-16 10:55:00,85.08,85.33,84.82,85.06,70800.0,57.4052,57.5739,57.2298,57.3917,70800.0
2008-09-16 11:00:00,85.08,85.66,84.99,85.65,43400.0,57.4052,57.7966,57.3445,57.7898,43400.0
2008-09-16 11:05:00,85.59,85.69,85.16,85.2,56400.0,57.7493,57.8168,57.4592,57.4862,56400.0
2008-09-16 11:10:00,85.17,85.17,84.89,85.1,43200.0,57.4659,57.4659,57.277,57.4187,43200.0
2008-09-16 11:15:00,85.05,85.12,84.85,84.99,34800.0,57.385,57.4322,57.25,57.3445,34800.0
2008-09-16 11:20:00,85.0,85.14,84.53,84.72,44800.0,57.3512,57.4457,57.0341,57.1623,44800.0
2008-09-16 11:25:00,84.72,84.98,84.62,84.74,26200.0,57.1623,57.3377,57.0948,57.1758,26200.0
2008-09-16 11:30:00,84.74,85.02,84.63,84.97,27700.0,57.1758,57.3647,57.1016,57.331,27700.0
2008-09-16 11:35:00,84.96,85.01,84.73,84.78,39900.0,57.3242,57.358,57.1691,57.2028,39900.0
2008-09-16 11:40:00,84.78,84.89,84.69,84.78,76400.0,57.2028,57.277,57.1421,57.2028,76400.0
2008-09-16 11:45:00,84.78,85.04,84.74,84.88,27800.0,57.2028,57.3782,57.1758,57.2703,27800.0
2008-09-16 11:50:00,84.89,85.0,84.75,84.93,57400.0,57.277,57.3512,57.1826,57.304,57400.0
2008-09-16 11:55:00,84.88,85.29,84.78,85.08,23900.0,57.2703,57.5469,57.2028,57.4052,23900.0
2008-09-16 12:00:00,85.08,85.25,84.74,84.75,39400.0,57.4052,57.5199,57.1758,57.1826,39400.0
2008-09-16 12:05:00,84.74,84.74,84.5,84.64,29300.0,57.1758,57.1758,57.0139,57.1083,29300.0
2008-09-16 12:10:00,84.65,84.73,84.64,84.69,23900.0,57.1151,57.1691,57.1083,57.1421,23900.0
2008-09-16 12:15:00,84.72,84.94,84.67,84.82,60000.0,57.1623,57.3108,57.1286,57.2298,60000.0
2008-09-16 12:20:00,84.82,84.91,84.66,84.88,68200.0,57.2298,57.2905,57.1218,57.2703,68200.0
2008-09-16 12:25:00,84.87,84.97,84.72,84.89,47100.0,57.2635,57.331,57.1623,57.277,47100.0
2008-09-16 12:30:00,84.87,84.93,84.82,84.85,46100.0,57.2635,57.304,57.2298,57.25,46100.0
2008-09-16 12:35:00,84.85,85.01,84.85,84.94,23800.0,57.25,57.358,57.25,57.3108,23800.0
2008-09-16 12:40:00,84.96,85.0,84.85,84.89,42900.0,57.3242,57.3512,57.25,57.277,42900.0
2008-09-16 12:45:00,84.9,84.93,84.8,84.93,92500.0,57.2838,57.304,57.2163,57.304,92500.0
2008-09-16 12:50:00,84.93,84.94,84.82,84.86,21900.0,57.304,57.3108,57.2298,57.2568,21900.0
2008-09-16 12:55:00,84.88,84.97,84.7,84.75,29600.0,57.2703,57.331,57.1488,57.1826,29600.0
2008-09-16 13:00:00,84.75,84.9,84.56,84.6,35900.0,57.1826,57.2838,57.0544,57.0813,35900.0
2008-09-16 13:05:00,84.63,84.87,84.62,84.74,26300.0,57.1016,57.2635,57.0948,57.1758,26300.0
2008-09-16 13:10:00,84.75,84.82,84.64,84.76,37400.0,57.1826,57.2298,57.1083,57.1893,37400.0
2008-09-16 13:15:00,84.78,84.79,84.62,84.67,28500.0,57.2028,57.2095,57.0948,57.1286,28500.0
2008-09-16 13:20:00,84.65,84.93,84.65,84.87,20400.0,57.1151,57.304,57.1151,57.2635,20400.0
2008-09-16 13:25:00,84.86,84.87,84.64,84.78,20800.0,57.2568,57.2635,57.1083,57.2028,20800.0
2008-09-16 13:30:00,84.79,84.84,84.67,84.75,30300.0,57.2095,57.2433,57.1286,57.1826,30300.0
2008-09-16 13:35:00,84.72,84.77,84.48,84.5,36100.0,57.1623,57.1961,57.0004,57.0139,36100.0
2008-09-16 13:40:00,84.51,84.52,84.39,84.45,30200.0,57.0206,57.0274,56.9397,56.9801,30200.0
2008-09-16 13:45:00,84.44,84.49,84.3,84.37,20400.0,56.9734,57.0071,56.8789,56.9262,20400.0
2008-09-16 13:50:00,84.36,84.45,84.33,84.43,18700.0,56.9194,56.9801,56.8992,56.9666,18700.0
2008-09-16 13:55:00,84.45,84.49,84.25,84.25,28800.0,56.9801,57.0071,56.8452,56.8452,28800.0
2008-09-16 14:00:00,84.24,84.31,84.13,84.15,19600.0,56.8385,56.8857,56.7642,56.7777,19600.0
2008-09-16 14:05:00,84.16,84.53,84.1,84.47,28700.0,56.7845,57.0341,56.744,56.9936,28700.0
2008-09-16 14:10:00,84.47,84.53,83.41,83.49,53000.0,56.9936,57.0341,56.2784,56.3324,53000.0
2008-09-16 14:15:00,83.7,84.39,83.27,83.91,75100.0,56.4741,56.9397,56.184,56.6158,75100.0
2008-09-16 14:20:00,83.88,84.02,83.6,83.92,64900.0,56.5956,56.69,56.4066,56.6225,64900.0
2008-09-16 14:25:00,83.85,84.0,83.72,83.87,45000.0,56.5753,56.6765,56.4876,56.5888,45000.0
2008-09-16 14:30:00,83.9,84.17,83.77,83.81,52700.0,56.609,56.7912,56.5213,56.5483,52700.0
2008-09-16 14:35:00,83.8,84.75,83.68,84.71,85900.0,56.5416,57.1826,56.4606,57.1556,85900.0
2008-09-16 14:40:00,84.74,84.83,84.43,84.56,55400.0,57.1758,57.2365,56.9666,57.0544,55400.0
2008-09-16 14:45:00,84.6,85.26,84.46,85.04,51400.0,57.0813,57.5267,56.9869,57.3782,51400.0
2008-09-16 14:50:00,85.09,85.21,84.65,84.89,42700.0,57.412,57.4929,57.1151,57.277,42700.0
2008-09-16 14:55:00,84.9,85.39,84.79,85.18,50800.0,57.2838,57.6144,57.2095,57.4727,50800.0
2008-09-16 15:00:00,85.2,85.23,84.88,84.98,32500.0,57.4862,57.5064,57.2703,57.3377,32500.0
2008-09-16 15:05:00,85.0,85.19,84.75,85.14,36400.0,57.3512,57.4794,57.1826,57.4457,36400.0
2008-09-16 15:10:00,85.16,85.2,84.86,85.13,33500.0,57.4592,57.4862,57.2568,57.439,33500.0
2008-09-16 15:15:00,85.2,85.51,85.17,85.47,28200.0,57.4862,57.6953,57.4659,57.6684,28200.0
2008-09-16 15:20:00,85.45,85.56,85.35,85.47,47800.0,57.6549,57.7291,57.5874,57.6684,47800.0
2008-09-16 15:25:00,85.5,85.5,84.93,84.93,37100.0,57.6886,57.6886,57.304,57.304,37100.0
2008-09-16 15:30:00,84.94,85.28,84.84,84.89,34000.0,57.3108,57.5402,57.2433,57.277,34000.0
2008-09-16 15:35:00,84.88,85.4,84.88,85.27,62700.0,57.2703,57.6211,57.2703,57.5334,62700.0
2008-09-16 15:40:00,85.27,85.34,85.06,85.29,90700.0,57.5334,57.5806,57.3917,57.5469,90700.0
2008-09-16 15:45:00,85.35,85.45,85.2,85.21,97800.0,57.5874,57.6549,57.4862,57.4929,97800.0
2008-09-16 15:50:00,85.2,85.43,84.8,84.81,59900.0,57.4862,57.6414,57.2163,57.223,59900.0
2008-09-16 15:55:00,84.8,84.99,84.79,84.97,90600.0,57.2163,57.3445,57.2095,57.331,90600.0
2008-09-17 09:30:00,84.5,84.5,83.05,83.53,55100.0,57.0139,57.0139,56.0355,56.3594,55100.0
2008-09-17 09:35:00,83.5,83.92,83.48,83.92,45000.0,56.3392,56.6225,56.3257,56.6225,45000.0
2008-09-17 09:40:00,83.89,84.08,83.76,83.8,74100.0,56.6023,56.7305,56.5146,56.5416,74100.0
2008-09-17 09:45:00,83.8,83.98,83.75,83.94,58500.0,56.5416,56.663,56.5078,56.636,58500.0
2008-09-17 09:50:00,83.97,84.12,83.56,83.87,58900.0,56.6563,56.7575,56.3796,56.5888,58900.0
2008-09-17 09:55:00,83.91,84.35,83.86,84.1,27000.0,56.6158,56.9127,56.5821,56.744,27000.0
2008-09-17 10:00:00,84.06,84.21,83.88,84.14,29300.0,56.717,56.8182,56.5956,56.771,29300.0
2008-09-17 10:05:00,84.12,84.14,83.83,83.96,29400.0,56.7575,56.771,56.5618,56.6495,29400.0
2008-09-17 10:10:00,83.96,83.99,83.57,83.66,40000.0,56.6495,56.6698,56.3864,56.4471,40000.0
2008-09-17 10:15:00,83.66,83.9,83.61,83.65,45500.0,56.4471,56.609,56.4134,56.4404,45500.0
2008-09-17 10:20:00,83.66,83.71,83.25,83.25,37200.0,56.4471,56.4808,56.1705,56.1705,37200.0
2008-09-17 10:25:00,83.2,83.54,83.2,83.52,29800.0,56.1367,56.3661,56.1367,56.3527,29800.0
2008-09-17 10:30:00,83.5,83.78,83.48,83.64,54900.0,56.3392,56.5281,56.3257,56.4336,54900.0
2008-09-17 10:35:00,83.67,83.79,83.64,83.68,39300.0,56.4539,56.5348,56.4336,56.4606,39300.0
2008-09-17 10:40:00,83.67,83.69,83.5,83.6,43300.0,56.4539,56.4674,56.3392,56.4066,43300.0
2008-09-17 10:45:00,83.61,83.68,83.5,83.62,54000.0,56.4134,56.4606,56.3392,56.4201,54000.0
2008-09-17 10:50:00,83.56,83.89,83.55,83.88,42900.0,56.3796,56.6023,56.3729,56.5956,42900.0
2008-09-17 10:55:00,83.87,83.96,83.72,83.93,31100.0,56.5888,56.6495,56.4876,56.6293,31100.0
2008-09-17 11:00:00,83.91,83.93,83.76,83.8,36500.0,56.6158,56.6293,56.5146,56.5416,36500.0
2008-09-17 11:05:00,83.8,84.2,83.64,84.08,74400.0,56.5416,56.8115,56.4336,56.7305,74400.0
2008-09-17 11:10:00,84.09,84.11,83.74,83.81,36500.0,56.7372,56.7507,56.5011,56.5483,36500.0
2008-09-17 11:15:00,83.81,84.02,83.76,84.0,24700.0,56.5483,56.69,56.5146,56.6765,24700.0
2008-09-17 11:20:00,83.99,84.17,83.97,84.04,22600.0,56.6698,56.7912,56.6563,56.7035,22600.0
2008-09-17 11:25:00,84.02,84.02,83.5,83.54,61800.0,56.69,56.69,56.3392,56.3661,61800.0
2008-09-17 11:30:00,83.53,83.79,83.5,83.73,64300.0,56.3594,56.5348,56.3392,56.4943,64300.0
2008-09-17 11:35:00,83.73,83.77,83.35,83.43,66400.0,56.4943,56.5213,56.2379,56.2919,66400.0
2008-09-17 11:40:00,83.42,83.72,83.27,83.71,48900.0,56.2852,56.4876,56.184,56.4808,48900.0
2008-09-17 11:45:00,83.71,84.12,83.71,84.12,28800.0,56.4808,56.7575,56.4808,56.7575,28800.0
2008-09-17 11:50:00,84.12,84.48,84.1,84.48,33800.0,56.7575,57.0004,56.744,57.0004,33800.0
2008-09-17 11:55:00,84.48,84.55,84.36,84.41,34400.0,57.0004,57.0476,56.9194,56.9532,34400.0
2008-09-17 12:00:00,84.35,84.4,83.97,83.98,24600.0,56.9127,56.9464,56.6563,56.663,24600.0
2008-09-17 12:05:00,84.02,84.03,83.72,84.0,22900.0,56.69,56.6968,56.4876,56.6765,22900.0
2008-09-17 12:10:00,84.0,84.23,83.96,84.07,19800.0,56.6765,56.8317,56.6495,56.7237,19800.0
2008-09-17 12:15:00,84.08,84.32,84.03,84.03,33100.0,56.7305,56.8924,56.6968,56.6968,33100.0
2008-09-17 12:20:00,84.05,84.08,83.9,83.99,30000.0,56.7103,56.7305,56.609,56.6698,30000.0
2008-09-17 12:25:00,83.97,84.01,83.8,83.8,17200.0,56.6563,56.6833,56.5416,56.5416,17200.0
2008-09-17 12:30:00,83.8,83.95,83.7,83.94,29000.0,56.5416,56.6428,56.4741,56.636,29000.0
2008-09-17 12:35:00,83.89,84.12,83.83,83.9,19400.0,56.6023,56.7575,56.5618,56.609,19400.0
2008-09-17 12:40:00,83.9,84.12,83.8,83.9,19900.0,56.609,56.7575,56.5416,56.609,19900.0
2008-09-17 12:45:00,83.94,83.99,83.8,83.8,11200.0,56.636,56.6698,56.5416,56.5416,11200.0
2008-09-17 12:50:00,83.83,83.91,83.75,83.81,24100.0,56.5618,56.6158,56.5078,56.5483,24100.0
2008-09-17 12:55:00,83.81,83.94,83.79,83.81,17800.0,56.5483,56.636,56.5348,56.5483,17800.0
2008-09-17 13:00:00,83.8,84.02,83.7,83.97,26500.0,56.5416,56.69,56.4741,56.6563,26500.0
2008-09-17 13:05:00,84.0,84.0,83.7,83.72,20800.0,56.6765,56.6765,56.4741,56.4876,20800.0
2008-09-17 13:10:00,83.7,83.78,83.6,83.64,28700.0,56.4741,56.5281,56.4066,56.4336,28700.0
2008-09-17 13:15:00,83.64,83.65,83.39,83.54,31900.0,56.4336,56.4404,56.2649,56.3661,31900.0
2008-09-17 13:20:00,83.54,83.81,83.54,83.67,18000.0,56.3661,56.5483,56.3661,56.4539,18000.0
2008-09-17 13:25:00,83.67,83.69,83.45,83.47,25000.0,56.4539,56.4674,56.3054,56.3189,25000.0
2008-09-17 13:30:00,83.47,83.48,83.36,83.46,26700.0,56.3189,56.3257,56.2447,56.3122,26700.0
2008-09-17 13:35:00,83.48,83.57,83.28,83.33,29900.0,56.3257,56.3864,56.1907,56.2245,29900.0
2008-09-17 13:40:00,83.38,83.43,83.23,83.43,19400.0,56.2582,56.2919,56.157,56.2919,19400.0
2008-09-17 13:45:00,83.4,83.54,83.37,83.44,20100.0,56.2717,56.3661,56.2514,56.2987,20100.0
2008-09-17 13:50:00,83.47,83.85,83.43,83.73,22600.0,56.3189,56.5753,56.2919,56.4943,22600.0
2008-09-17 13:55:00,83.73,83.93,83.71,83.71,23500.0,56.4943,56.6293,56.4808,56.4808,23500.0
2008-09-17 14:00:00,83.71,83.84,83.6,83.84,27000.0,56.4808,56.5686,56.4066,56.5686,27000.0
2008-09-17 14:05:00,83.85,83.98,83.72,83.77,24800.0,56.5753,56.663,56.4876,56.5213,24800.0
2008-09-17 14:10:00,83.79,83.8,83.45,83.45,40500.0,56.5348,56.5416,56.3054,56.3054,40500.0
2008-09-17 14:15:00,83.43,83.52,83.33,83.4,33200.0,56.2919,56.3527,56.2245,56.2717,33200.0
2008-09-17 14:20:00,83.42,83.7,83.42,83.62,25600.0,56.2852,56.4741,56.2852,56.4201,25600.0
2008-09-17 14:25:00,83.6,84.08,83.46,84.08,40900.0,56.4066,56.7305,56.3122,56.7305,40900.0
2008-09-17 14:30:00,84.09,84.28,83.8,84.28,23200.0,56.7372,56.8654,56.5416,56.8654,23200.0
2008-09-17 14:35:00,84.28,84.4,83.86,84.01,28200.0,56.8654,56.9464,56.5821,56.6833,28200.0
2008-09-17 14:40:00,84.02,84.14,83.92,83.97,30100.0,56.69,56.771,56.6225,56.6563,30100.0
2008-09-17 14:45:00,83.96,84.1,83.8,83.8,32800.0,56.6495,56.744,56.5416,56.5416,32800.0
2008-09-17 14:50:00,83.8,83.84,83.62,83.62,52800.0,56.5416,56.5686,56.4201,56.4201,52800.0
2008-09-17 14:55:00,83.62,83.79,83.53,83.72,51600.0,56.4201,56.5348,56.3594,56.4876,51600.0
2008-09-17 15:00:00,83.73,84.08,83.59,83.9,33800.0,56.4943,56.7305,56.3999,56.609,33800.0
2008-09-17 15:05:00,83.92,84.31,83.87,83.89,29700.0,56.6225,56.8857,56.5888,56.6023,29700.0
2008-09-17 15:10:00,83.84,84.09,83.72,83.74,36100.0,56.5686,56.7372,56.4876,56.5011,36100.0
2008-09-17 15:15:00,83.72,83.86,83.56,83.72,27200.0,56.4876,56.5821,56.3796,56.4876,27200.0
2008-09-17 15:20:00,83.71,83.73,83.4,83.42,55600.0,56.4808,56.4943,56.2717,56.2852,55600.0
2008-09-17 15:25:00,83.42,83.83,83.4,83.66,48200.0,56.2852,56.5618,56.2717,56.4471,48200.0
2008-09-17 15:30:00,83.62,83.67,83.33,83.41,58500.0,56.4201,56.4539,56.2245,56.2784,58500.0
2008-09-17 15:35:00,83.39,83.4,83.08,83.21,70000.0,56.2649,56.2717,56.0558,56.1435,70000.0
2008-09-17 15:40:00,83.16,83.29,83.03,83.12,93200.0,56.1098,56.1975,56.022,56.0828,93200.0
2008-09-17 15:45:00,83.15,83.24,82.94,82.94,89100.0,56.103,56.1637,55.9613,55.9613,89100.0
2008-09-17 15:50:00,82.97,83.01,82.72,82.73,84200.0,55.9816,56.0085,55.8129,55.8196,84200.0
2008-09-17 15:55:00,82.73,82.74,82.0,82.24,147900.0,55.8196,55.8264,55.3271,55.489,147900.0
2008-09-18 09:30:00,82.95,82.95,82.5,82.77,56200.0,55.9681,55.9681,55.6644,55.8466,56200.0
2008-09-18 09:35:00,82.76,82.89,82.3,82.61,44400.0,55.8399,55.9276,55.5295,55.7387,44400.0
2008-09-18 09:40:00,82.63,82.74,82.5,82.64,34100.0,55.7522,55.8264,55.6644,55.7589,34100.0
2008-09-18 09:45:00,82.63,82.75,82.33,82.5,36000.0,55.7522,55.8331,55.5497,55.6644,36000.0
2008-09-18 09:50:00,82.5,82.68,82.39,82.47,71100.0,55.6644,55.7859,55.5902,55.6442,71100.0
2008-09-18 09:55:00,82.48,82.53,82.35,82.47,123600.0,55.6509,55.6847,55.5632,55.6442,123600.0
2008-09-18 10:00:00,82.45,82.48,82.03,82.05,97500.0,55.6307,55.6509,55.3473,55.3608,97500.0
2008-09-18 10:05:00,82.04,82.29,82.0,82.0,188200.0,55.3541,55.5227,55.3271,55.3271,188200.0
2008-09-18 10:10:00,82.0,82.2,81.99,82.03,143000.0,55.3271,55.462,55.3203,55.3473,143000.0
2008-09-18 10:15:00,82.01,82.05,81.73,81.8,58600.0,55.3338,55.3608,55.1449,55.1921,58600.0
2008-09-18 10:20:00,81.83,81.85,81.6,81.63,45200.0,55.2124,55.2259,55.0572,55.0774,45200.0
2008-09-18 10:25:00,81.65,81.78,81.61,81.77,40600.0,55.0909,55.1786,55.0639,55.1719,40600.0
2008-09-18 10:30:00,81.78,81.78,81.65,81.69,27900.0,55.1786,55.1786,55.0909,55.1179,27900.0
2008-09-18 10:35:00,81.67,81.72,81.55,81.59,54900.0,55.1044,55.1382,55.0235,55.0504,54900.0
2008-09-18 10:40:00,81.59,81.59,81.2,81.27,54800.0,55.0504,55.0504,54.7873,54.8345,54800.0
2008-09-18 10:45:00,81.24,81.25,80.92,80.97,56200.0,54.8143,54.821,54.5984,54.6321,56200.0
2008-09-18 10:50:00,80.97,81.0,80.86,80.94,56300.0,54.6321,54.6524,54.5579,54.6119,56300.0
2008-09-18 10:55:00,80.91,80.97,80.64,80.69,61600.0,54.5916,54.6321,54.4095,54.4432,61600.0
2008-09-18 11:00:00,80.68,81.11,80.68,80.93,101300.0,54.4364,54.7266,54.4364,54.6051,101300.0
2008-09-18 11:05:00,81.12,81.51,81.04,81.37,50300.0,54.7333,54.9965,54.6793,54.902,50300.0
2008-09-18 11:10:00,81.37,81.7,81.37,81.51,28300.0,54.902,55.1247,54.902,54.9965,28300.0
2008-09-18 11:15:00,81.53,81.62,81.09,81.09,32300.0,55.01,55.0707,54.7131,54.7131,32300.0
2008-09-18 11:20:00,81.09,81.5,80.97,81.31,29800.0,54.7131,54.9897,54.6321,54.8615,29800.0
2008-09-18 11:25:00,81.34,81.7,81.32,81.49,22000.0,54.8818,55.1247,54.8683,54.983,22000.0
2008-09-18 11:30:00,81.49,81.74,81.32,81.65,42000.0,54.983,55.1516,54.8683,55.0909,42000.0
2008-09-18 11:35:00,81.64,81.65,81.46,81.5,30600.0,55.0842,55.0909,54.9627,54.9897,30600.0
2008-09-18 11:40:00,81.53,81.67,81.12,81.17,23100.0,55.01,55.1044,54.7333,54.7671,23100.0
2008-09-18 11:45:00,81.17,81.22,80.88,80.94,39300.0,54.7671,54.8008,54.5714,54.6119,39300.0
2008-09-18 11:50:00,80.94,80.94,80.31,80.78,37200.0,54.6119,54.6119,54.1868,54.5039,37200.0
2008-09-18 11:55:00,80.9,81.32,80.9,81.32,18500.0,54.5849,54.8683,54.5849,54.8683,18500.0
2008-09-18 12:00:00,81.3,81.3,81.0,81.09,23200.0,54.8548,54.8548,54.6524,54.7131,23200.0
2008-09-18 12:05:00,81.11,81.2,81.0,81.11,22100.0,54.7266,54.7873,54.6524,54.7266,22100.0
2008-09-18 12:10:00,81.13,81.55,81.02,81.29,31700.0,54.7401,55.0235,54.6659,54.848,31700.0
2008-09-18 12:15:00,81.31,81.64,81.28,81.32,22900.0,54.8615,55.0842,54.8413,54.8683,22900.0
2008-09-18 12:20:00,81.32,81.5,81.15,81.49,22300.0,54.8683,54.9897,54.7536,54.983,22300.0
2008-09-18 12:25:00,81.49,81.49,81.0,81.25,23500.0,54.983,54.983,54.6524,54.821,23500.0
2008-09-18 12:30:00,81.19,81.28,81.0,81.0,29200.0,54.7806,54.8413,54.6524,54.6524,29200.0
2008-09-18 12:35:00,81.01,81.2,80.95,80.96,31900.0,54.6591,54.7873,54.6186,54.6254,31900.0
2008-09-18 12:40:00,80.95,81.01,80.71,80.73,21900.0,54.6186,54.6591,54.4567,54.4702,21900.0
2008-09-18 12:45:00,80.73,80.74,79.89,79.96,63000.0,54.4702,54.4769,53.9034,53.9506,63000.0
2008-09-18 12:50:00,79.93,80.12,79.63,80.11,69600.0,53.9304,54.0586,53.728,54.0519,69600.0
2008-09-18 12:55:00,80.17,80.25,79.42,79.62,58500.0,54.0923,54.1463,53.5863,53.7212,58500.0
2008-09-18 13:00:00,79.66,79.82,79.35,79.48,43900.0,53.7482,53.8562,53.5391,53.6268,43900.0
2008-09-18 13:05:00,79.5,80.5,79.49,80.02,104700.0,53.6403,54.315,53.6335,53.9911,104700.0
2008-09-18 13:10:00,80.0,80.14,79.74,80.05,43400.0,53.9776,54.0721,53.8022,54.0114,43400.0
2008-09-18 13:15:00,80.09,80.3,79.86,80.09,55700.0,54.0384,54.1801,53.8832,54.0384,55700.0
2008-09-18 13:20:00,80.03,80.43,79.89,79.94,61100.0,53.9979,54.2678,53.9034,53.9372,61100.0
2008-09-18 13:25:00,79.94,80.44,79.94,80.36,74100.0,53.9372,54.2745,53.9372,54.2205,74100.0
2008-09-18 13:30:00,80.4,81.66,80.38,81.65,107200.0,54.2475,55.0977,54.234,55.0909,107200.0
2008-09-18 13:35:00,81.64,81.81,80.8,81.4,61700.0,55.0842,55.1989,54.5174,54.9222,61700.0
2008-09-18 13:40:00,81.37,81.44,80.88,80.93,31900.0,54.902,54.9492,54.5714,54.6051,31900.0
2008-09-18 13:45:00,80.91,81.12,80.69,81.01,32400.0,54.5916,54.7333,54.4432,54.6591,32400.0
2008-09-18 13:50:00,80.98,81.01,80.34,80.36,49300.0,54.6389,54.6591,54.207,54.2205,49300.0
2008-09-18 13:55:00,80.47,80.83,80.4,80.62,18800.0,54.2948,54.5377,54.2475,54.396,18800.0
2008-09-18 14:00:00,80.62,80.86,80.3,80.35,27800.0,54.396,54.5579,54.1801,54.2138,27800.0
2008-09-18 14:05:00,80.36,80.36,79.94,80.02,40700.0,54.2205,54.2205,53.9372,53.9911,40700.0
2008-09-18 14:10:00,80.06,80.84,80.06,80.84,39600.0,54.0181,54.5444,54.0181,54.5444,39600.0
2008-09-18 14:15:00,80.84,81.16,80.65,80.68,30200.0,54.5444,54.7603,54.4162,54.4364,30200.0
2008-09-18 14:20:00,80.66,80.7,80.16,80.26,25600.0,54.423,54.4499,54.0856,54.1531,25600.0
2008-09-18 14:25:00,80.23,80.37,80.04,80.3,29500.0,54.1328,54.2273,54.0046,54.1801,29500.0
2008-09-18 14:30:00,80.3,80.64,80.3,80.54,22800.0,54.1801,54.4095,54.1801,54.342,22800.0
2008-09-18 14:35:00,80.6,80.6,80.06,80.11,29800.0,54.3825,54.3825,54.0181,54.0519,29800.0
2008-09-18 14:40:00,80.08,80.35,80.03,80.12,22000.0,54.0316,54.2138,53.9979,54.0586,22000.0
2008-09-18 14:45:00,80.09,80.46,80.06,80.38,32500.0,54.0384,54.288,54.0181,54.234,32500.0
2008-09-18 14:50:00,80.35,80.37,80.05,80.08,24800.0,54.2138,54.2273,54.0114,54.0316,24800.0
2008-09-18 14:55:00,80.05,80.39,79.97,80.14,37200.0,54.0114,54.2408,53.9574,54.0721,37200.0
2008-09-18 15:00:00,80.11,81.12,80.01,80.98,59900.0,54.0519,54.7333,53.9844,54.6389,59900.0
2008-09-18 15:05:00,80.96,81.17,80.83,81.09,111300.0,54.6254,54.7671,54.5377,54.7131,111300.0
2008-09-18 15:10:00,81.09,82.46,81.04,82.01,99400.0,54.7131,55.6374,54.6793,55.3338,99400.0
2008-09-18 15:15:00,82.05,82.31,81.48,82.06,134300.0,55.3608,55.5362,54.9762,55.3676,134300.0
2008-09-18 15:20:00,82.02,82.7,81.75,82.31,94100.0,55.3406,55.7994,55.1584,55.5362,94100.0
2008-09-18 15:25:00,82.3,82.53,82.09,82.33,62300.0,55.5295,55.6847,55.3878,55.5497,62300.0
2008-09-18 15:30:00,82.21,82.49,82.15,82.39,68100.0,55.4688,55.6577,55.4283,55.5902,68100.0
2008-09-18 15:35:00,82.4,82.84,82.26,82.74,132300.0,55.597,55.8938,55.5025,55.8264,132300.0
2008-09-18 15:40:00,82.72,83.11,82.59,83.08,93600.0,55.8129,56.076,55.7252,56.0558,93600.0
2008-09-18 15:45:00,83.07,84.14,82.94,84.11,168900.0,56.049,56.771,55.9613,56.7507,168900.0
2008-09-18 15:50:00,84.12,84.12,83.36,83.88,211600.0,56.7575,56.7575,56.2447,56.5956,211600.0
2008-09-18 15:55:00,83.89,84.45,83.79,84.33,223400.0,56.6023,56.9801,56.5348,56.8992,223400.0
2008-09-19 09:30:00,84.13,86.38,81.87,83.28,593600.0,56.7642,58.2824,55.2394,56.1907,593600.0
2008-09-19 09:35:00,84.28,85.32,83.36,84.15,121400.0,56.8654,57.5671,56.2447,56.7777,121400.0
2008-09-19 09:40:00,84.21,84.61,83.67,84.51,85100.0,56.8182,57.0881,56.4539,57.0206,85100.0
2008-09-19 09:45:00,84.56,84.65,84.22,84.49,85500.0,57.0544,57.1151,56.825,57.0071,85500.0
2008-09-19 09:50:00,84.54,84.6,84.16,84.42,32700.0,57.0409,57.0813,56.7845,56.9599,32700.0
2008-09-19 09:55:00,84.42,84.6,83.4,84.32,41500.0,56.9599,57.0813,56.2717,56.8924,41500.0
2008-09-19 10:00:00,84.21,84.3,83.6,83.81,31800.0,56.8182,56.8789,56.4066,56.5483,31800.0
2008-09-19 10:05:00,83.81,84.0,83.2,83.68,63000.0,56.5483,56.6765,56.1367,56.4606,63000.0
2008-09-19 10:10:00,83.64,84.1,83.51,84.01,24700.0,56.4336,56.744,56.3459,56.6833,24700.0
2008-09-19 10:15:00,83.92,84.09,83.84,83.99,39300.0,56.6225,56.7372,56.5686,56.6698,39300.0
2008-09-19 10:20:00,83.98,84.01,83.5,83.51,30900.0,56.663,56.6833,56.3392,56.3459,30900.0
2008-09-19 10:25:00,83.51,83.68,83.2,83.41,22500.0,56.3459,56.4606,56.1367,56.2784,22500.0
2008-09-19 10:30:00,83.39,83.57,83.06,83.52,29400.0,56.2649,56.3864,56.0423,56.3527,29400.0
2008-09-19 10:35:00,83.52,83.87,83.47,83.6,45300.0,56.3527,56.5888,56.3189,56.4066,45300.0
2008-09-19 10:40:00,83.58,83.77,83.57,83.73,46000.0,56.3931,56.5213,56.3864,56.4943,46000.0
2008-09-19 10:45:00,83.68,84.0,83.66,83.78,66500.0,56.4606,56.6765,56.4471,56.5281,66500.0
2008-09-19 10:50:00,83.84,84.33,83.82,84.28,35700.0,56.5686,56.8992,56.5551,56.8654,35700.0
2008-09-19 10:55:00,84.23,84.34,83.99,84.18,68900.0,56.8317,56.9059,56.6698,56.798,68900.0
2008-09-19 11:00:00,84.2,84.39,84.15,84.26,53200.0,56.8115,56.9397,56.7777,56.8519,53200.0
2008-09-19 11:05:00,84.28,84.5,84.24,84.39,40600.0,56.8654,57.0139,56.8385,56.9397,40600.0
2008-09-19 11:10:00,84.38,84.48,83.98,84.14,69400.0,56.9329,57.0004,56.663,56.771,69400.0
2008-09-19 11:15:00,84.14,84.39,84.14,84.28,31500.0,56.771,56.9397,56.771,56.8654,31500.0
2008-09-19 11:20:00,84.3,84.38,84.2,84.2,27900.0,56.8789,56.9329,56.8115,56.8115,27900.0
2008-09-19 11:25:00,84.2,84.22,83.98,83.98,44500.0,56.8115,56.825,56.663,56.663,44500.0
2008-09-19 11:30:00,83.98,84.07,83.79,83.91,53800.0,56.663,56.7237,56.5348,56.6158,53800.0
2008-09-19 11:35:00,83.9,84.05,83.89,84.03,50900.0,56.609,56.7103,56.6023,56.6968,50900.0
2008-09-19 11:40:00,84.04,84.38,84.04,84.2,34400.0,56.7035,56.9329,56.7035,56.8115,34400.0
2008-09-19 11:45:00,84.2,84.35,84.05,84.24,44700.0,56.8115,56.9127,56.7103,56.8385,44700.0
2008-09-19 11:50:00,84.25,84.41,84.17,84.4,33300.0,56.8452,56.9532,56.7912,56.9464,33300.0
2008-09-19 11:55:00,84.39,84.45,84.2,84.41,34300.0,56.9397,56.9801,56.8115,56.9532,34300.0
2008-09-19 12:00:00,84.41,84.45,84.25,84.28,14800.0,56.9532,56.9801,56.8452,56.8654,14800.0
2008-09-19 12:05:00,84.3,84.36,84.24,84.33,15600.0,56.8789,56.9194,56.8385,56.8992,15600.0
2008-09-19 12:10:00,84.3,84.38,84.16,84.27,17800.0,56.8789,56.9329,56.7845,56.8587,17800.0
2008-09-19 12:15:00,84.3,84.32,84.04,84.1,15500.0,56.8789,56.8924,56.7035,56.744,15500.0
2008-09-19 12:20:00,84.09,84.14,83.99,84.07,47400.0,56.7372,56.771,56.6698,56.7237,47400.0
2008-09-19 12:25:00,84.09,84.33,84.09,84.32,21700.0,56.7372,56.8992,56.7372,56.8924,21700.0
2008-09-19 12:30:00,84.28,84.34,84.0,84.3,29200.0,56.8654,56.9059,56.6765,56.8789,29200.0
2008-09-19 12:35:00,84.28,84.35,84.27,84.29,16300.0,56.8654,56.9127,56.8587,56.8722,16300.0
2008-09-19 12:40:00,84.31,84.35,84.2,84.2,11200.0,56.8857,56.9127,56.8115,56.8115,11200.0
2008-09-19 12:45:00,84.19,84.3,84.13,84.3,15100.0,56.8047,56.8789,56.7642,56.8789,15100.0
2008-09-19 12:50:00,84.3,84.48,84.29,84.46,34800.0,56.8789,57.0004,56.8722,56.9869,34800.0
2008-09-19 12:55:00,84.43,84.5,84.39,84.43,18900.0,56.9666,57.0139,56.9397,56.9666,18900.0
2008-09-19 13:00:00,84.41,84.41,84.11,84.13,23000.0,56.9532,56.9532,56.7507,56.7642,23000.0
2008-09-19 13:05:00,84.14,84.14,83.9,83.91,45400.0,56.771,56.771,56.609,56.6158,45400.0
2008-09-19 13:10:00,83.91,84.08,83.86,83.98,31200.0,56.6158,56.7305,56.5821,56.663,31200.0
2008-09-19 13:15:00,83.98,84.1,83.98,84.08,40400.0,56.663,56.744,56.663,56.7305,40400.0
2008-09-19 13:20:00,84.06,84.14,83.95,84.05,38200.0,56.717,56.771,56.6428,56.7103,38200.0
2008-09-19 13:25:00,84.04,84.13,83.84,83.84,30400.0,56.7035,56.7642,56.5686,56.5686,30400.0
2008-09-19 13:30:00,83.84,83.87,83.67,83.69,17200.0,56.5686,56.5888,56.4539,56.4674,17200.0
2008-09-19 13:35:00,83.67,83.68,83.54,83.63,17700.0,56.4539,56.4606,56.3661,56.4269,17700.0
2008-09-19 13:40:00,83.6,83.66,83.35,83.35,31000.0,56.4066,56.4471,56.2379,56.2379,31000.0
2008-09-19 13:45:00,83.39,83.39,83.0,83.2,60500.0,56.2649,56.2649,56.0018,56.1367,60500.0
2008-09-19 13:50:00,83.2,83.24,82.89,83.02,57400.0,56.1367,56.1637,55.9276,56.0153,57400.0
2008-09-19 13:55:00,83.0,83.1,82.97,83.02,19800.0,56.0018,56.0693,55.9816,56.0153,19800.0
2008-09-19 14:00:00,83.04,83.07,82.68,82.71,29600.0,56.0288,56.049,55.7859,55.8061,29600.0
2008-09-19 14:05:00,82.71,82.86,82.68,82.84,28100.0,55.8061,55.9073,55.7859,55.8938,28100.0
2008-09-19 14:10:00,82.87,82.97,82.72,82.95,27900.0,55.9141,55.9816,55.8129,55.9681,27900.0
2008-09-19 14:15:00,82.93,83.03,82.81,82.84,23700.0,55.9546,56.022,55.8736,55.8938,23700.0
2008-09-19 14:20:00,82.82,82.89,82.68,82.75,23300.0,55.8803,55.9276,55.7859,55.8331,23300.0
2008-09-19 14:25:00,82.76,82.95,82.69,82.89,30100.0,55.8399,55.9681,55.7926,55.9276,30100.0
2008-09-19 14:30:00,82.92,83.19,82.83,82.83,21300.0,55.9478,56.13,55.8871,55.8871,21300.0
2008-09-19 14:35:00,82.81,83.01,82.74,82.79,18800.0,55.8736,56.0085,55.8264,55.8601,18800.0
2008-09-19 14:40:00,82.74,83.0,82.74,82.97,19500.0,55.8264,56.0018,55.8264,55.9816,19500.0
2008-09-19 14:45:00,82.94,83.21,82.85,83.14,19800.0,55.9613,56.1435,55.9006,56.0963,19800.0
2008-09-19 14:50:00,83.13,83.14,82.68,82.68,33300.0,56.0895,56.0963,55.7859,55.7859,33300.0
2008-09-19 14:55:00,82.72,82.75,82.52,82.6,53200.0,55.8129,55.8331,55.6779,55.7319,53200.0
2008-09-19 15:00:00,82.58,82.83,82.47,82.47,28600.0,55.7184,55.8871,55.6442,55.6442,28600.0
2008-09-19 15:05:00,82.47,82.5,81.77,81.95,77400.0,55.6442,55.6644,55.1719,55.2933,77400.0
2008-09-19 15:10:00,81.96,82.13,81.64,81.64,38500.0,55.3001,55.4148,55.0842,55.0842,38500.0
2008-09-19 15:15:00,81.67,81.75,81.48,81.58,53900.0,55.1044,55.1584,54.9762,55.0437,53900.0
2008-09-19 15:20:00,81.58,82.38,81.46,82.22,86700.0,55.0437,55.5835,54.9627,55.4755,86700.0
2008-09-19 15:25:00,82.17,82.18,81.39,81.82,106300.0,55.4418,55.4485,54.9155,55.2056,106300.0
2008-09-19 15:30:00,81.82,82.09,81.46,81.86,72300.0,55.2056,55.3878,54.9627,55.2326,72300.0
2008-09-19 15:35:00,81.86,82.12,81.65,82.12,66900.0,55.2326,55.408,55.0909,55.408,66900.0
2008-09-19 15:40:00,82.1,82.66,82.0,82.37,58000.0,55.3945,55.7724,55.3271,55.5767,58000.0
2008-09-19 15:45:00,82.39,82.61,82.31,82.38,59300.0,55.5902,55.7387,55.5362,55.5835,59300.0
2008-09-19 15:50:00,82.36,82.61,82.32,82.33,77100.0,55.57,55.7387,55.543,55.5497,77100.0
2008-09-19 15:55:00,82.32,82.5,82.26,82.49,102300.0,55.543,55.6644,55.5025,55.6577,102300.0
2008-09-22 09:30:00,82.87,82.87,82.13,82.13,32400.0,55.9141,55.9141,55.4148,55.4148,32400.0
2008-09-22 09:35:00,82.13,82.17,81.32,81.38,55400.0,55.4148,55.4418,54.8683,54.9088,55400.0
2008-09-22 09:40:00,81.36,81.55,81.06,81.24,26300.0,54.8953,55.0235,54.6928,54.8143,26300.0
2008-09-22 09:45:00,81.24,81.52,81.13,81.47,25300.0,54.8143,55.0032,54.7401,54.9695,25300.0
2008-09-22 09:50:00,81.48,81.99,81.45,81.96,25700.0,54.9762,55.3203,54.956,55.3001,25700.0
2008-09-22 09:55:00,81.96,81.99,81.83,81.95,22200.0,55.3001,55.3203,55.2124,55.2933,22200.0
2008-09-22 10:00:00,81.99,82.39,81.98,82.28,22200.0,55.3203,55.5902,55.3136,55.516,22200.0
2008-09-22 10:05:00,82.34,82.34,82.0,82.09,11000.0,55.5565,55.5565,55.3271,55.3878,11000.0
2008-09-22 10:10:00,82.17,82.39,82.17,82.23,23700.0,55.4418,55.5902,55.4418,55.4823,23700.0
2008-09-22 10:15:00,82.25,82.47,82.21,82.4,20400.0,55.4958,55.6442,55.4688,55.597,20400.0
2008-09-22 10:20:00,82.39,82.5,82.3,82.48,13400.0,55.5902,55.6644,55.5295,55.6509,13400.0
2008-09-22 10:25:00,82.43,82.47,82.3,82.46,22700.0,55.6172,55.6442,55.5295,55.6374,22700.0
2008-09-22 10:30:00,82.44,82.51,82.35,82.42,15300.0,55.624,55.6712,55.5632,55.6105,15300.0
2008-09-22 10:35:00,82.41,82.47,82.29,82.4,21600.0,55.6037,55.6442,55.5227,55.597,21600.0
2008-09-22 10:40:00,82.41,82.62,82.31,82.32,15600.0,55.6037,55.7454,55.5362,55.543,15600.0
2008-09-22 10:45:00,82.35,82.47,82.22,82.47,16500.0,55.5632,55.6442,55.4755,55.6442,16500.0
2008-09-22 10:50:00,82.47,82.67,82.47,82.65,14000.0,55.6442,55.7791,55.6442,55.7656,14000.0
2008-09-22 10:55:00,82.67,82.87,82.67,82.77,14000.0,55.7791,55.9141,55.7791,55.8466,14000.0
2008-09-22 11:00:00,82.74,82.77,82.54,82.62,22800.0,55.8264,55.8466,55.6914,55.7454,22800.0
2008-09-22 11:05:00,82.59,82.74,82.57,82.58,30300.0,55.7252,55.8264,55.7117,55.7184,30300.0
2008-09-22 11:10:00,82.55,82.68,82.5,82.57,28900.0,55.6982,55.7859,55.6644,55.7117,28900.0
2008-09-22 11:15:00,82.6,82.63,82.44,82.63,37300.0,55.7319,55.7522,55.624,55.7522,37300.0
2008-09-22 11:20:00,82.63,82.65,82.19,82.19,22900.0,55.7522,55.7656,55.4553,55.4553,22900.0
2008-09-22 11:25:00,82.18,82.35,82.05,82.15,16600.0,55.4485,55.5632,55.3608,55.4283,16600.0
2008-09-22 11:30:00,82.13,82.28,82.0,82.01,12300.0,55.4148,55.516,55.3271,55.3338,12300.0
2008-09-22 11:35:00,82.0,82.12,81.85,81.95,22100.0,55.3271,55.408,55.2259,55.2933,22100.0
2008-09-22 11:40:00,81.96,81.96,81.5,81.5,38700.0,55.3001,55.3001,54.9897,54.9897,38700.0
2008-09-22 11:45:00,81.49,81.5,81.23,81.44,63900.0,54.983,54.9897,54.8075,54.9492,63900.0
2008-09-22 11:50:00,81.43,81.57,81.2,81.3,40900.0,54.9425,55.0369,54.7873,54.8548,40900.0
2008-09-22 11:55:00,81.29,81.49,81.2,81.33,30300.0,54.848,54.983,54.7873,54.875,30300.0
2008-09-22 12:00:00,81.34,81.35,81.23,81.24,21700.0,54.8818,54.8885,54.8075,54.8143,21700.0
2008-09-22 12:05:00,81.29,81.37,81.27,81.35,18000.0,54.848,54.902,54.8345,54.8885,18000.0
2008-09-22 12:10:00,81.32,81.41,81.28,81.38,25800.0,54.8683,54.929,54.8413,54.9088,25800.0
2008-09-22 12:15:00,81.4,81.67,81.38,81.6,24700.0,54.9222,55.1044,54.9088,55.0572,24700.0
2008-09-22 12:20:00,81.6,81.78,81.6,81.69,41700.0,55.0572,55.1786,55.0572,55.1179,41700.0
2008-09-22 12:25:00,81.69,81.76,81.66,81.71,18600.0,55.1179,55.1651,55.0977,55.1314,18600.0
2008-09-22 12:30:00,81.71,81.83,81.67,81.72,20200.0,55.1314,55.2124,55.1044,55.1382,20200.0
2008-09-22 12:35:00,81.72,81.83,81.72,81.74,12600.0,55.1382,55.2124,55.1382,55.1516,12600.0
2008-09-22 12:40:00,81.75,81.77,81.72,81.73,6600.0,55.1584,55.1719,55.1382,55.1449,6600.0
2008-09-22 12:45:00,81.73,81.88,81.73,81.86,35000.0,55.1449,55.2461,55.1449,55.2326,35000.0
2008-09-22 12:50:00,81.84,82.14,81.84,82.14,11800.0,55.2191,55.4215,55.2191,55.4215,11800.0
2008-09-22 12:55:00,82.15,82.15,82.04,82.07,11200.0,55.4283,55.4283,55.3541,55.3743,11200.0
2008-09-22 13:00:00,82.05,82.17,81.92,81.94,19700.0,55.3608,55.4418,55.2731,55.2866,19700.0
2008-09-22 13:05:00,81.95,82.04,81.85,82.04,22400.0,55.2933,55.3541,55.2259,55.3541,22400.0
2008-09-22 13:10:00,82.04,82.14,82.03,82.03,18300.0,55.3541,55.4215,55.3473,55.3473,18300.0
2008-09-22 13:15:00,82.03,82.03,81.83,81.83,15300.0,55.3473,55.3473,55.2124,55.2124,15300.0
2008-09-22 13:20:00,81.84,81.89,81.71,81.82,22600.0,55.2191,55.2529,55.1314,55.2056,22600.0
2008-09-22 13:25:00,81.8,81.82,81.28,81.35,66300.0,55.1921,55.2056,54.8413,54.8885,66300.0
2008-09-22 13:30:00,81.35,81.39,81.08,81.1,45100.0,54.8885,54.9155,54.7063,54.7198,45100.0
2008-09-22 13:35:00,81.08,81.11,80.76,80.86,45000.0,54.7063,54.7266,54.4904,54.5579,45000.0
2008-09-22 13:40:00,80.86,80.98,80.85,80.93,23700.0,54.5579,54.6389,54.5511,54.6051,23700.0
2008-09-22 13:45:00,80.96,81.1,80.93,80.95,35700.0,54.6254,54.7198,54.6051,54.6186,35700.0
2008-09-22 13:50:00,80.95,81.23,80.88,81.23,25400.0,54.6186,54.8075,54.5714,54.8075,25400.0
2008-09-22 13:55:00,81.23,81.24,81.05,81.18,29300.0,54.8075,54.8143,54.6861,54.7738,29300.0
2008-09-22 14:00:00,81.18,81.2,80.82,80.82,25900.0,54.7738,54.7873,54.5309,54.5309,25900.0
2008-09-22 14:05:00,80.83,80.96,80.72,80.96,27500.0,54.5377,54.6254,54.4634,54.6254,27500.0
2008-09-22 14:10:00,80.96,81.21,80.96,81.15,14300.0,54.6254,54.794,54.6254,54.7536,14300.0
2008-09-22 14:15:00,81.18,81.25,81.14,81.19,31600.0,54.7738,54.821,54.7468,54.7806,31600.0
2008-09-22 14:20:00,81.2,81.2,80.77,80.85,29400.0,54.7873,54.7873,54.4972,54.5511,29400.0
2008-09-22 14:25:00,80.87,81.21,80.87,81.0,37300.0,54.5646,54.794,54.5646,54.6524,37300.0
2008-09-22 14:30:00,80.98,81.38,80.95,81.24,21700.0,54.6389,54.9088,54.6186,54.8143,21700.0
2008-09-22 14:35:00,81.25,81.51,81.2,81.49,23400.0,54.821,54.9965,54.7873,54.983,23400.0
2008-09-22 14:40:00,81.49,81.49,81.3,81.35,27900.0,54.983,54.983,54.8548,54.8885,27900.0
2008-09-22 14:45:00,81.33,81.44,81.29,81.37,31300.0,54.875,54.9492,54.848,54.902,31300.0
2008-09-22 14:50:00,81.38,81.43,81.14,81.17,44700.0,54.9088,54.9425,54.7468,54.7671,44700.0
2008-09-22 14:55:00,81.19,81.25,81.08,81.22,21500.0,54.7806,54.821,54.7063,54.8008,21500.0
2008-09-22 15:00:00,81.17,81.41,81.17,81.41,26200.0,54.7671,54.929,54.7671,54.929,26200.0
2008-09-22 15:05:00,81.4,81.55,81.37,81.37,28000.0,54.9222,55.0235,54.902,54.902,28000.0
2008-09-22 15:10:00,81.37,81.56,81.37,81.54,21100.0,54.902,55.0302,54.902,55.0167,21100.0
2008-09-22 15:15:00,81.53,81.59,81.28,81.28,47400.0,55.01,55.0504,54.8413,54.8413,47400.0
2008-09-22 15:20:00,81.26,81.42,81.24,81.31,50800.0,54.8278,54.9357,54.8143,54.8615,50800.0
2008-09-22 15:25:00,81.3,81.38,81.2,81.28,37300.0,54.8548,54.9088,54.7873,54.8413,37300.0
2008-09-22 15:30:00,81.3,81.43,81.25,81.33,43200.0,54.8548,54.9425,54.821,54.875,43200.0
2008-09-22 15:35:00,81.33,81.54,81.33,81.46,30600.0,54.875,55.0167,54.875,54.9627,30600.0
2008-09-22 15:40:00,81.46,81.57,81.46,81.52,95900.0,54.9627,55.0369,54.9627,55.0032,95900.0
2008-09-22 15:45:00,81.51,81.59,81.42,81.53,79000.0,54.9965,55.0504,54.9357,55.01,79000.0
2008-09-22 15:50:00,81.53,81.63,81.35,81.35,102600.0,55.01,55.0774,54.8885,54.8885,102600.0
2008-09-22 15:55:00,81.35,81.48,81.21,81.35,88700.0,54.8885,54.9762,54.794,54.8885,88700.0
2008-09-23 09:30:00,81.34,81.57,81.24,81.25,37300.0,54.8818,55.0369,54.8143,54.821,37300.0
2008-09-23 09:35:00,81.3,81.3,80.4,80.55,46900.0,54.8548,54.8548,54.2475,54.3487,46900.0
2008-09-23 09:40:00,80.52,80.96,80.47,80.92,23300.0,54.3285,54.6254,54.2948,54.5984,23300.0
2008-09-23 09:45:00,80.92,81.26,80.62,81.24,37200.0,54.5984,54.8278,54.396,54.8143,37200.0
2008-09-23 09:50:00,81.33,81.51,81.2,81.31,40600.0,54.875,54.9965,54.7873,54.8615,40600.0
2008-09-23 09:55:00,81.31,81.31,80.63,80.85,28600.0,54.8615,54.8615,54.4027,54.5511,28600.0
2008-09-23 10:00:00,80.86,81.28,80.64,81.12,19100.0,54.5579,54.8413,54.4095,54.7333,19100.0
2008-09-23 10:05:00,81.16,81.19,80.93,80.99,21900.0,54.7603,54.7806,54.6051,54.6456,21900.0
2008-09-23 10:10:00,81.0,81.25,80.94,81.14,19000.0,54.6524,54.821,54.6119,54.7468,19000.0
2008-09-23 10:15:00,81.17,81.4,81.04,81.4,16500.0,54.7671,54.9222,54.6793,54.9222,16500.0
2008-09-23 10:20:00,81.35,81.63,81.33,81.45,22900.0,54.8885,55.0774,54.875,54.956,22900.0
2008-09-23 10:25:00,81.47,81.52,81.01,81.08,18500.0,54.9695,55.0032,54.6591,54.7063,18500.0
2008-09-23 10:30:00,81.04,81.29,80.97,80.97,16800.0,54.6793,54.848,54.6321,54.6321,16800.0
2008-09-23 10:35:00,80.95,81.29,80.94,81.18,19400.0,54.6186,54.848,54.6119,54.7738,19400.0
2008-09-23 10:40:00,81.18,81.18,80.91,80.92,13400.0,54.7738,54.7738,54.5916,54.5984,13400.0
2008-09-23 10:45:00,80.9,81.11,80.88,80.99,38900.0,54.5849,54.7266,54.5714,54.6456,38900.0
2008-09-23 10:50:00,81.0,81.0,80.62,80.71,23400.0,54.6524,54.6524,54.396,54.4567,23400.0
2008-09-23 10:55:00,80.73,81.08,80.7,81.08,13200.0,54.4702,54.7063,54.4499,54.7063,13200.0
2008-09-23 11:00:00,81.04,81.1,80.88,80.95,18800.0,54.6793,54.7198,54.5714,54.6186,18800.0
2008-09-23 11:05:00,80.96,80.99,80.71,80.83,21400.0,54.6254,54.6456,54.4567,54.5377,21400.0
2008-09-23 11:10:00,80.83,81.2,80.8,81.18,14100.0,54.5377,54.7873,54.5174,54.7738,14100.0
2008-09-23 11:15:00,81.23,81.44,81.17,81.41,10600.0,54.8075,54.9492,54.7671,54.929,10600.0
2008-09-23 11:20:00,81.38,81.55,81.15,81.16,26400.0,54.9088,55.0235,54.7536,54.7603,26400.0
2008-09-23 11:25:00,81.12,81.21,80.93,81.0,9200.0,54.7333,54.794,54.6051,54.6524,9200.0
2008-09-23 11:30:00,81.04,81.28,81.0,81.21,9600.0,54.6793,54.8413,54.6524,54.794,9600.0
2008-09-23 11:35:00,81.21,81.23,80.98,81.01,14500.0,54.794,54.8075,54.6389,54.6591,14500.0
2008-09-23 11:40:00,81.04,81.17,80.98,81.01,20900.0,54.6793,54.7671,54.6389,54.6591,20900.0
2008-09-23 11:45:00,81.01,81.15,80.96,81.08,16600.0,54.6591,54.7536,54.6254,54.7063,16600.0
2008-09-23 11:50:00,81.06,81.23,81.01,81.17,8700.0,54.6928,54.8075,54.6591,54.7671,8700.0
2008-09-23 11:55:00,81.09,81.12,80.9,80.92,9300.0,54.7131,54.7333,54.5849,54.5984,9300.0
2008-09-23 12:00:00,80.9,80.91,80.68,80.8,35200.0,54.5849,54.5916,54.4364,54.5174,35200.0
2008-09-23 12:05:00,80.76,81.01,80.74,80.99,23100.0,54.4904,54.6591,54.4769,54.6456,23100.0
2008-09-23 12:10:00,80.98,81.23,80.98,81.07,13400.0,54.6389,54.8075,54.6389,54.6996,13400.0
2008-09-23 12:15:00,81.06,81.06,80.95,80.95,13000.0,54.6928,54.6928,54.6186,54.6186,13000.0
2008-09-23 12:20:00,80.9,80.93,80.8,80.83,16900.0,54.5849,54.6051,54.5174,54.5377,16900.0
2008-09-23 12:25:00,80.81,80.83,80.61,80.64,22700.0,54.5242,54.5377,54.3892,54.4095,22700.0
2008-09-23 12:30:00,80.64,80.75,80.6,80.65,33000.0,54.4095,54.4837,54.3825,54.4162,33000.0
2008-09-23 12:35:00,80.67,80.76,80.65,80.75,21600.0,54.4297,54.4904,54.4162,54.4837,21600.0
2008-09-23 12:40:00,80.75,80.82,80.6,80.62,29600.0,54.4837,54.5309,54.3825,54.396,29600.0
2008-09-23 12:45:00,80.63,80.7,80.59,80.64,14300.0,54.4027,54.4499,54.3757,54.4095,14300.0
2008-09-23 12:50:00,80.68,80.75,80.55,80.56,16000.0,54.4364,54.4837,54.3487,54.3555,16000.0
2008-09-23 12:55:00,80.56,80.8,80.55,80.77,18000.0,54.3555,54.5174,54.3487,54.4972,18000.0
2008-09-23 13:00:00,80.71,80.73,80.34,80.39,31600.0,54.4567,54.4702,54.207,54.2408,31600.0
2008-09-23 13:05:00,80.4,80.4,80.19,80.22,15800.0,54.2475,54.2475,54.1058,54.1261,15800.0
2008-09-23 13:10:00,80.24,80.27,80.03,80.09,16800.0,54.1396,54.1598,53.9979,54.0384,16800.0
2008-09-23 13:15:00,80.12,80.25,80.1,80.1,17600.0,54.0586,54.1463,54.0451,54.0451,17600.0
2008-09-23 13:20:00,80.1,80.37,80.09,80.26,18100.0,54.0451,54.2273,54.0384,54.1531,18100.0
2008-09-23 13:25:00,80.31,80.33,80.08,80.12,10700.0,54.1868,54.2003,54.0316,54.0586,10700.0
2008-09-23 13:30:00,80.11,80.11,79.66,79.77,32300.0,54.0519,54.0519,53.7482,53.8225,32300.0
2008-09-23 13:35:00,79.74,80.0,79.68,79.98,16800.0,53.8022,53.9776,53.7617,53.9641,16800.0
2008-09-23 13:40:00,79.99,80.21,79.94,80.12,18000.0,53.9709,54.1193,53.9372,54.0586,18000.0
2008-09-23 13:45:00,80.16,80.16,79.81,79.81,16000.0,54.0856,54.0856,53.8494,53.8494,16000.0
2008-09-23 13:50:00,79.87,79.94,79.71,79.83,14400.0,53.8899,53.9372,53.782,53.8629,14400.0
2008-09-23 13:55:00,79.81,80.13,79.81,80.13,14300.0,53.8494,54.0653,53.8494,54.0653,14300.0
2008-09-23 14:00:00,80.08,80.2,79.97,80.07,17600.0,54.0316,54.1126,53.9574,54.0249,17600.0
2008-09-23 14:05:00,80.09,80.51,80.03,80.47,18800.0,54.0384,54.3217,53.9979,54.2948,18800.0
2008-09-23 14:10:00,80.52,80.55,80.33,80.36,11100.0,54.3285,54.3487,54.2003,54.2205,11100.0
2008-09-23 14:15:00,80.41,80.41,80.25,80.25,10900.0,54.2543,54.2543,54.1463,54.1463,10900.0
2008-09-23 14:20:00,80.27,80.44,80.11,80.38,24000.0,54.1598,54.2745,54.0519,54.234,24000.0
2008-09-23 14:25:00,80.38,80.78,80.32,80.75,20100.0,54.234,54.5039,54.1935,54.4837,20100.0
2008-09-23 14:30:00,80.76,80.89,80.51,80.55,19700.0,54.4904,54.5781,54.3217,54.3487,19700.0
2008-09-23 14:35:00,80.57,80.66,80.43,80.43,18500.0,54.3622,54.423,54.2678,54.2678,18500.0
2008-09-23 14:40:00,80.45,80.66,80.41,80.58,21300.0,54.2813,54.423,54.2543,54.369,21300.0
2008-09-23 14:45:00,80.55,80.96,80.45,80.87,24300.0,54.3487,54.6254,54.2813,54.5646,24300.0
2008-09-23 14:50:00,80.87,80.95,80.75,80.93,15800.0,54.5646,54.6186,54.4837,54.6051,15800.0
2008-09-23 14:55:00,80.93,80.96,80.72,80.72,16800.0,54.6051,54.6254,54.4634,54.4634,16800.0
2008-09-23 15:00:00,80.71,80.86,80.66,80.75,20300.0,54.4567,54.5579,54.423,54.4837,20300.0
2008-09-23 15:05:00,80.75,81.06,80.74,81.02,18200.0,54.4837,54.6928,54.4769,54.6659,18200.0
2008-09-23 15:10:00,81.06,81.07,80.95,80.95,18100.0,54.6928,54.6996,54.6186,54.6186,18100.0
2008-09-23 15:15:00,80.96,81.19,80.96,81.14,23800.0,54.6254,54.7806,54.6254,54.7468,23800.0
2008-09-23 15:20:00,81.14,81.26,81.01,81.03,22200.0,54.7468,54.8278,54.6591,54.6726,22200.0
2008-09-23 15:25:00,81.01,81.17,80.97,81.0,21600.0,54.6591,54.7671,54.6321,54.6524,21600.0
2008-09-23 15:30:00,80.97,80.98,80.57,80.66,48700.0,54.6321,54.6389,54.3622,54.423,48700.0
2008-09-23 15:35:00,80.66,80.7,80.47,80.5,49800.0,54.423,54.4499,54.2948,54.315,49800.0
2008-09-23 15:40:00,80.51,80.7,80.37,80.43,62600.0,54.3217,54.4499,54.2273,54.2678,62600.0
2008-09-23 15:45:00,80.41,80.41,80.14,80.26,72700.0,54.2543,54.2543,54.0721,54.1531,72700.0
2008-09-23 15:50:00,80.26,80.3,80.04,80.1,107400.0,54.1531,54.1801,54.0046,54.0451,107400.0
2008-09-23 15:55:00,80.1,80.11,79.76,79.83,77500.0,54.0451,54.0519,53.8157,53.8629,77500.0
2008-09-24 09:30:00,80.02,80.02,80.02,80.02,100.0,53.9911,53.9911,53.9911,53.9911,100.0
2008-09-24 09:35:00,80.02,80.02,80.02,80.02,0.0,53.9911,53.9911,53.9911,53.9911,0.0
2008-09-24 09:40:00,79.28,79.72,78.28,78.51,129300.0,53.4918,53.7887,52.8171,52.9723,129300.0
2008-09-24 09:45:00,78.51,79.13,78.5,79.05,95900.0,52.9723,53.3906,52.9656,53.3367,95900.0
2008-09-24 09:50:00,79.05,79.49,78.99,79.49,116400.0,53.3367,53.6335,53.2962,53.6335,116400.0
2008-09-24 09:55:00,79.49,79.7,78.77,78.87,107700.0,53.6335,53.7752,53.1477,53.2152,107700.0
2008-09-24 10:00:00,78.86,79.8,78.54,79.52,155600.0,53.2085,53.8427,52.9925,53.6538,155600.0
2008-09-24 10:05:00,79.56,79.56,78.69,78.76,89300.0,53.6808,53.6808,53.0938,53.141,89300.0
2008-09-24 10:10:00,78.8,78.84,78.02,78.11,69600.0,53.168,53.195,52.6417,52.7024,69600.0
2008-09-24 10:15:00,78.12,78.48,77.91,78.44,81200.0,52.7092,52.9521,52.5675,52.9251,81200.0
2008-09-24 10:20:00,78.35,78.68,78.35,78.6,105200.0,52.8643,53.087,52.8643,53.033,105200.0
2008-09-24 10:25:00,78.6,78.89,78.48,78.57,107700.0,53.033,53.2287,52.9521,53.0128,107700.0
2008-09-24 10:30:00,78.57,78.83,78.41,78.52,97600.0,53.0128,53.1882,52.9048,52.979,97600.0
2008-09-24 10:35:00,78.53,78.63,78.48,78.51,81600.0,52.9858,53.0533,52.9521,52.9723,81600.0
2008-09-24 10:40:00,78.52,78.9,78.5,78.85,42400.0,52.979,53.2354,52.9656,53.2017,42400.0
2008-09-24 10:45:00,78.83,78.92,78.65,78.88,45400.0,53.1882,53.2489,53.0668,53.2219,45400.0
2008-09-24 10:50:00,78.88,79.05,78.75,78.82,59600.0,53.2219,53.3367,53.1342,53.1815,59600.0
2008-09-24 10:55:00,78.83,79.06,78.79,78.88,95100.0,53.1882,53.3434,53.1612,53.2219,95100.0
2008-09-24 11:00:00,78.89,78.95,78.75,78.78,41600.0,53.2287,53.2692,53.1342,53.1545,41600.0
2008-09-24 11:05:00,78.75,78.77,78.5,78.56,43400.0,53.1342,53.1477,52.9656,53.006,43400.0
2008-09-24 11:10:00,78.54,78.65,78.5,78.5,26000.0,52.9925,53.0668,52.9656,52.9656,26000.0
2008-09-24 11:15:00,78.5,78.52,78.0,78.05,49000.0,52.9656,52.979,52.6282,52.6619,49000.0
2008-09-24 11:20:00,78.05,78.15,78.05,78.1,46200.0,52.6619,52.7294,52.6619,52.6957,46200.0
2008-09-24 11:25:00,78.12,78.2,78.1,78.18,19600.0,52.7092,52.7631,52.6957,52.7496,19600.0
2008-09-24 11:30:00,78.19,78.26,78.15,78.15,30300.0,52.7564,52.8036,52.7294,52.7294,30300.0
2008-09-24 11:35:00,78.11,78.22,78.1,78.1,25100.0,52.7024,52.7766,52.6957,52.6957,25100.0
2008-09-24 11:40:00,78.1,78.19,78.07,78.1,38600.0,52.6957,52.7564,52.6754,52.6957,38600.0
2008-09-24 11:45:00,78.1,78.13,77.8,77.85,50800.0,52.6957,52.7159,52.4933,52.527,50800.0
2008-09-24 11:50:00,77.86,78.09,77.86,78.06,42700.0,52.5337,52.6889,52.5337,52.6687,42700.0
2008-09-24 11:55:00,78.04,78.11,78.0,78.04,17400.0,52.6552,52.7024,52.6282,52.6552,17400.0
2008-09-24 12:00:00,78.04,78.08,78.0,78.0,36200.0,52.6552,52.6822,52.6282,52.6282,36200.0
2008-09-24 12:05:00,77.96,78.05,77.91,78.0,21900.0,52.6012,52.6619,52.5675,52.6282,21900.0
2008-09-24 12:10:00,77.97,78.18,77.96,78.13,13500.0,52.608,52.7496,52.6012,52.7159,13500.0
2008-09-24 12:15:00,78.1,78.38,78.1,78.31,24900.0,52.6957,52.8846,52.6957,52.8374,24900.0
2008-09-24 12:20:00,78.31,78.32,78.18,78.2,29900.0,52.8374,52.8441,52.7496,52.7631,29900.0
2008-09-24 12:25:00,78.2,78.22,77.98,78.02,14500.0,52.7631,52.7766,52.6147,52.6417,14500.0
2008-09-24 12:30:00,78.04,78.39,78.02,78.38,14900.0,52.6552,52.8913,52.6417,52.8846,14900.0
2008-09-24 12:35:00,78.36,78.46,78.17,78.19,12800.0,52.8711,52.9386,52.7429,52.7564,12800.0
2008-09-24 12:40:00,78.23,78.25,78.07,78.17,18400.0,52.7834,52.7969,52.6754,52.7429,18400.0
2008-09-24 12:45:00,78.15,78.26,78.15,78.16,8700.0,52.7294,52.8036,52.7294,52.7362,8700.0
2008-09-24 12:50:00,78.15,78.25,78.15,78.25,13900.0,52.7294,52.7969,52.7294,52.7969,13900.0
2008-09-24 12:55:00,78.23,78.24,78.12,78.18,24900.0,52.7834,52.7901,52.7092,52.7496,24900.0
2008-09-24 13:00:00,78.18,78.23,78.1,78.17,32100.0,52.7496,52.7834,52.6957,52.7429,32100.0
2008-09-24 13:05:00,78.17,78.49,78.17,78.43,28800.0,52.7429,52.9588,52.7429,52.9183,28800.0
2008-09-24 13:10:00,78.42,78.49,78.37,78.45,18200.0,52.9116,52.9588,52.8778,52.9318,18200.0
2008-09-24 13:15:00,78.42,78.48,78.23,78.24,27000.0,52.9116,52.9521,52.7834,52.7901,27000.0
2008-09-24 13:20:00,78.23,78.48,78.23,78.44,32400.0,52.7834,52.9521,52.7834,52.9251,32400.0
2008-09-24 13:25:00,78.47,78.47,78.33,78.38,63400.0,52.9453,52.9453,52.8509,52.8846,63400.0
2008-09-24 13:30:00,78.38,78.38,78.17,78.17,36100.0,52.8846,52.8846,52.7429,52.7429,36100.0
2008-09-24 13:35:00,78.17,78.27,78.17,78.17,44700.0,52.7429,52.8104,52.7429,52.7429,44700.0
2008-09-24 13:40:00,78.17,78.19,78.09,78.13,49200.0,52.7429,52.7564,52.6889,52.7159,49200.0
2008-09-24 13:45:00,78.13,78.13,77.94,77.95,53000.0,52.7159,52.7159,52.5877,52.5945,53000.0
2008-09-24 13:50:00,77.95,77.96,77.82,77.88,52900.0,52.5945,52.6012,52.5067,52.5472,52900.0
2008-09-24 13:55:00,77.86,77.94,77.76,77.8,29600.0,52.5337,52.5877,52.4663,52.4933,29600.0
2008-09-24 14:00:00,77.8,77.85,77.8,77.82,35000.0,52.4933,52.527,52.4933,52.5067,35000.0
2008-09-24 14:05:00,77.81,77.86,77.76,77.83,35400.0,52.5,52.5337,52.4663,52.5135,35400.0
2008-09-24 14:10:00,77.83,77.83,77.5,77.57,55800.0,52.5135,52.5135,52.2908,52.3381,55800.0
2008-09-24 14:15:00,77.57,77.67,77.53,77.55,47800.0,52.3381,52.4055,52.3111,52.3246,47800.0
2008-09-24 14:20:00,77.55,77.57,77.35,77.41,56000.0,52.3246,52.3381,52.1896,52.2301,56000.0
2008-09-24 14:25:00,77.4,77.53,77.4,77.46,52700.0,52.2234,52.3111,52.2234,52.2638,52700.0
2008-09-24 14:30:00,77.47,77.68,77.46,77.59,34000.0,52.2706,52.4123,52.2638,52.3516,34000.0
2008-09-24 14:35:00,77.63,77.78,77.5,77.5,48400.0,52.3785,52.4798,52.2908,52.2908,48400.0
2008-09-24 14:40:00,77.5,77.57,77.46,77.55,50500.0,52.2908,52.3381,52.2638,52.3246,50500.0
2008-09-24 14:45:00,77.56,77.56,77.4,77.46,48800.0,52.3313,52.3313,52.2234,52.2638,48800.0
2008-09-24 14:50:00,77.46,77.54,77.4,77.5,57100.0,52.2638,52.3178,52.2234,52.2908,57100.0
2008-09-24 14:55:00,77.5,77.63,77.47,77.53,83200.0,52.2908,52.3785,52.2706,52.3111,83200.0
2008-09-24 15:00:00,77.53,77.59,77.44,77.46,78300.0,52.3111,52.3516,52.2504,52.2638,78300.0
2008-09-24 15:05:00,77.45,77.54,77.35,77.54,109400.0,52.2571,52.3178,52.1896,52.3178,109400.0
2008-09-24 15:10:00,77.54,77.57,77.46,77.51,55400.0,52.3178,52.3381,52.2638,52.2976,55400.0
2008-09-24 15:15:00,77.5,77.52,77.01,77.13,104500.0,52.2908,52.3043,51.9602,52.0412,104500.0
2008-09-24 15:20:00,77.13,77.45,77.13,77.39,75300.0,52.0412,52.2571,52.0412,52.2166,75300.0
2008-09-24 15:25:00,77.37,77.48,77.36,77.45,82200.0,52.2031,52.2773,52.1964,52.2571,82200.0
2008-09-24 15:30:00,77.45,77.52,77.37,77.37,116500.0,52.2571,52.3043,52.2031,52.2031,116500.0
2008-09-24 15:35:00,77.37,77.4,77.12,77.17,107500.0,52.2031,52.2234,52.0344,52.0682,107500.0
2008-09-24 15:40:00,77.16,77.17,76.75,76.99,130600.0,52.0614,52.0682,51.7848,51.9467,130600.0
2008-09-24 15:45:00,76.99,77.1,76.91,77.08,95800.0,51.9467,52.0209,51.8927,52.0075,95800.0
2008-09-24 15:50:00,77.09,77.48,77.06,77.45,134600.0,52.0142,52.2773,51.994,52.2571,134600.0
2008-09-24 15:55:00,77.45,77.74,77.44,77.74,150700.0,52.2571,52.4528,52.2504,52.4528,150700.0
2008-09-25 09:30:00,78.0,78.62,77.77,78.44,54900.0,52.6282,53.0465,52.473,52.9251,54900.0
2008-09-25 09:35:00,78.37,78.47,78.03,78.38,37700.0,52.8778,52.9453,52.6484,52.8846,37700.0
2008-09-25 09:40:00,78.33,78.97,78.25,78.56,36300.0,52.8509,53.2827,52.7969,53.006,36300.0
2008-09-25 09:45:00,78.51,78.94,78.51,78.71,27400.0,52.9723,53.2624,52.9723,53.1072,27400.0
2008-09-25 09:50:00,78.68,78.84,78.57,78.64,28400.0,53.087,53.195,53.0128,53.06,28400.0
2008-09-25 09:55:00,78.62,78.86,78.59,78.7,43700.0,53.0465,53.2085,53.0263,53.1005,43700.0
2008-09-25 10:00:00,78.68,78.8,78.47,78.49,32800.0,53.087,53.168,52.9453,52.9588,32800.0
2008-09-25 10:05:00,78.45,78.97,78.45,78.85,35200.0,52.9318,53.2827,52.9318,53.2017,35200.0
2008-09-25 10:10:00,78.83,79.08,78.78,79.04,34200.0,53.1882,53.3569,53.1545,53.3299,34200.0
2008-09-25 10:15:00,79.06,79.3,79.01,79.28,33300.0,53.3434,53.5053,53.3097,53.4918,33300.0
2008-09-25 10:20:00,79.24,79.32,78.98,78.99,32800.0,53.4648,53.5188,53.2894,53.2962,32800.0
2008-09-25 10:25:00,78.99,78.99,78.7,78.7,23900.0,53.2962,53.2962,53.1005,53.1005,23900.0
2008-09-25 10:30:00,78.7,78.72,78.46,78.49,41200.0,53.1005,53.114,52.9386,52.9588,41200.0
2008-09-25 10:35:00,78.46,78.47,78.25,78.31,31900.0,52.9386,52.9453,52.7969,52.8374,31900.0
2008-09-25 10:40:00,78.31,78.56,78.3,78.54,38100.0,52.8374,53.006,52.8306,52.9925,38100.0
2008-09-25 10:45:00,78.52,78.65,78.25,78.25,161800.0,52.979,53.0668,52.7969,52.7969,161800.0
2008-09-25 10:50:00,78.26,78.33,77.91,77.95,127700.0,52.8036,52.8509,52.5675,52.5945,127700.0
2008-09-25 10:55:00,77.95,77.96,77.52,77.64,138000.0,52.5945,52.6012,52.3043,52.3853,138000.0
2008-09-25 11:00:00,77.65,77.73,77.31,77.56,101100.0,52.392,52.446,52.1626,52.3313,101100.0
2008-09-25 11:05:00,77.54,77.75,77.5,77.64,47200.0,52.3178,52.4595,52.2908,52.3853,47200.0
2008-09-25 11:10:00,77.64,77.84,77.64,77.76,47300.0,52.3853,52.5202,52.3853,52.4663,47300.0
2008-09-25 11:15:00,77.76,77.85,77.72,77.77,43000.0,52.4663,52.527,52.4393,52.473,43000.0
2008-09-25 11:20:00,77.75,77.81,77.7,77.78,40100.0,52.4595,52.5,52.4258,52.4798,40100.0
2008-09-25 11:25:00,77.76,77.85,77.75,77.77,56600.0,52.4663,52.527,52.4595,52.473,56600.0
2008-09-25 11:30:00,77.77,77.82,77.69,77.77,56200.0,52.473,52.5067,52.419,52.473,56200.0
2008-09-25 11:35:00,77.77,77.87,77.74,77.74,24600.0,52.473,52.5405,52.4528,52.4528,24600.0
2008-09-25 11:40:00,77.7,77.81,77.69,77.77,27200.0,52.4258,52.5,52.419,52.473,27200.0
2008-09-25 11:45:00,77.77,77.8,77.74,77.77,45700.0,52.473,52.4933,52.4528,52.473,45700.0
2008-09-25 11:50:00,77.76,77.76,77.59,77.75,36100.0,52.4663,52.4663,52.3516,52.4595,36100.0
2008-09-25 11:55:00,77.74,77.75,77.51,77.55,55500.0,52.4528,52.4595,52.2976,52.3246,55500.0
2008-09-25 12:00:00,77.52,77.62,77.35,77.43,47900.0,52.3043,52.3718,52.1896,52.2436,47900.0
2008-09-25 12:05:00,77.43,77.57,77.41,77.52,37700.0,52.2436,52.3381,52.2301,52.3043,37700.0
2008-09-25 12:10:00,77.52,77.65,77.51,77.56,35300.0,52.3043,52.392,52.2976,52.3313,35300.0
2008-09-25 12:15:00,77.53,77.75,77.48,77.68,45800.0,52.3111,52.4595,52.2773,52.4123,45800.0
2008-09-25 12:20:00,77.68,77.7,77.59,77.64,23600.0,52.4123,52.4258,52.3516,52.3853,23600.0
2008-09-25 12:25:00,77.64,77.65,77.28,77.48,60000.0,52.3853,52.392,52.1424,52.2773,60000.0
2008-09-25 12:30:00,77.46,77.57,77.16,77.3,46900.0,52.2638,52.3381,52.0614,52.1559,46900.0
2008-09-25 12:35:00,77.31,77.44,77.05,77.17,58000.0,52.1626,52.2504,51.9872,52.0682,58000.0
2008-09-25 12:40:00,77.15,77.29,77.1,77.18,90100.0,52.0547,52.1491,52.0209,52.0749,90100.0
2008-09-25 12:45:00,77.19,77.27,77.14,77.17,35500.0,52.0817,52.1356,52.0479,52.0682,35500.0
2008-09-25 12:50:00,77.17,77.48,77.16,77.32,50900.0,52.0682,52.2773,52.0614,52.1694,50900.0
2008-09-25 12:55:00,77.3,77.33,77.2,77.31,48100.0,52.1559,52.1761,52.0884,52.1626,48100.0
2008-09-25 13:00:00,77.29,77.36,77.28,77.32,40600.0,52.1491,52.1964,52.1424,52.1694,40600.0
2008-09-25 13:05:00,77.33,77.33,77.14,77.15,68600.0,52.1761,52.1761,52.0479,52.0547,68600.0
2008-09-25 13:10:00,77.16,77.2,76.97,77.02,52100.0,52.0614,52.0884,51.9332,51.967,52100.0
2008-09-25 13:15:00,77.0,77.01,76.79,76.8,44700.0,51.9535,51.9602,51.8118,51.8185,44700.0
2008-09-25 13:20:00,76.8,77.03,76.78,76.99,32600.0,51.8185,51.9737,51.805,51.9467,32600.0
2008-09-25 13:25:00,76.99,77.14,76.93,77.12,34700.0,51.9467,52.0479,51.9062,52.0344,34700.0
2008-09-25 13:30:00,77.11,77.15,77.0,77.15,37200.0,52.0277,52.0547,51.9535,52.0547,37200.0
2008-09-25 13:35:00,77.14,77.54,77.08,77.5,67500.0,52.0479,52.3178,52.0075,52.2908,67500.0
2008-09-25 13:40:00,77.51,77.53,77.35,77.36,62000.0,52.2976,52.3111,52.1896,52.1964,62000.0
2008-09-25 13:45:00,77.37,77.47,77.32,77.42,62500.0,52.2031,52.2706,52.1694,52.2369,62500.0
2008-09-25 13:50:00,77.39,77.42,77.19,77.29,29700.0,52.2166,52.2369,52.0817,52.1491,29700.0
2008-09-25 13:55:00,77.28,77.38,77.22,77.25,23400.0,52.1424,52.2099,52.1019,52.1222,23400.0
2008-09-25 14:00:00,77.29,77.34,77.13,77.19,34600.0,52.1491,52.1829,52.0412,52.0817,34600.0
2008-09-25 14:05:00,77.19,77.3,77.16,77.23,18900.0,52.0817,52.1559,52.0614,52.1087,18900.0
2008-09-25 14:10:00,77.24,77.27,77.13,77.18,39900.0,52.1154,52.1356,52.0412,52.0749,39900.0
2008-09-25 14:15:00,77.15,77.15,76.82,76.95,113200.0,52.0547,52.0547,51.832,51.9197,113200.0
2008-09-25 14:20:00,76.95,77.06,76.86,77.04,42300.0,51.9197,51.994,51.859,51.9805,42300.0
2008-09-25 14:25:00,77.02,77.17,77.02,77.13,47800.0,51.967,52.0682,51.967,52.0412,47800.0
2008-09-25 14:30:00,77.13,77.17,77.07,77.15,35300.0,52.0412,52.0682,52.0007,52.0547,35300.0
2008-09-25 14:35:00,77.14,77.23,77.11,77.19,44400.0,52.0479,52.1087,52.0277,52.0817,44400.0
2008-09-25 14:40:00,77.18,77.19,77.1,77.12,62900.0,52.0749,52.0817,52.0209,52.0344,62900.0
2008-09-25 14:45:00,77.13,77.15,76.91,76.98,56400.0,52.0412,52.0547,51.8927,51.94,56400.0
2008-09-25 14:50:00,76.98,77.08,76.85,76.85,63900.0,51.94,52.0075,51.8523,51.8523,63900.0
2008-09-25 14:55:00,76.84,77.03,76.84,77.03,56000.0,51.8455,51.9737,51.8455,51.9737,56000.0
2008-09-25 15:00:00,77.03,77.15,77.0,77.1,45900.0,51.9737,52.0547,51.9535,52.0209,45900.0
2008-09-25 15:05:00,77.08,77.1,77.02,77.08,47100.0,52.0075,52.0209,51.967,52.0075,47100.0
2008-09-25 15:10:00,77.08,77.11,76.97,76.98,42500.0,52.0075,52.0277,51.9332,51.94,42500.0
2008-09-25 15:15:00,76.97,77.15,76.97,77.15,50600.0,51.9332,52.0547,51.9332,52.0547,50600.0
2008-09-25 15:20:00,77.14,77.28,77.04,77.21,51000.0,52.0479,52.1424,51.9805,52.0952,51000.0
2008-09-25 15:25:00,77.21,77.35,77.2,77.26,52500.0,52.0952,52.1896,52.0884,52.1289,52500.0
2008-09-25 15:30:00,77.25,77.36,77.1,77.17,64900.0,52.1222,52.1964,52.0209,52.0682,64900.0
2008-09-25 15:35:00,77.16,77.29,77.14,77.21,156700.0,52.0614,52.1491,52.0479,52.0952,156700.0
2008-09-25 15:40:00,77.21,77.21,76.9,76.98,114600.0,52.0952,52.0952,51.886,51.94,114600.0
2008-09-25 15:45:00,76.97,77.0,76.63,76.7,121300.0,51.9332,51.9535,51.7038,51.7511,121300.0
2008-09-25 15:50:00,76.7,76.9,76.66,76.7,266900.0,51.7511,51.886,51.7241,51.7511,266900.0
2008-09-25 15:55:00,76.69,76.83,76.57,76.81,205400.0,51.7443,51.8388,51.6633,51.8253,205400.0
2008-09-26 09:30:00,74.92,75.12,74.09,74.5,212100.0,50.5501,50.685,49.99,50.2667,212100.0
2008-09-26 09:35:00,74.5,74.65,73.12,73.97,258200.0,50.2667,50.3679,49.3356,49.9091,258200.0
2008-09-26 09:40:00,73.93,74.31,73.6,74.31,107500.0,49.8821,50.1385,49.6594,50.1385,107500.0
2008-09-26 09:45:00,74.31,74.75,74.26,74.56,72100.0,50.1385,50.4354,50.1047,50.3072,72100.0
2008-09-26 09:50:00,74.53,74.68,74.45,74.68,56300.0,50.2869,50.3881,50.2329,50.3881,56300.0
2008-09-26 09:55:00,74.66,74.75,74.32,74.34,75000.0,50.3746,50.4354,50.1452,50.1587,75000.0
2008-09-26 10:00:00,74.3,74.77,74.28,74.69,85900.0,50.1317,50.4488,50.1182,50.3949,85900.0
2008-09-26 10:05:00,74.65,75.16,74.65,75.07,101800.0,50.3679,50.712,50.3679,50.6513,101800.0
2008-09-26 10:10:00,75.06,75.26,74.64,74.81,85700.0,50.6445,50.7795,50.3611,50.4758,85700.0
2008-09-26 10:15:00,74.81,75.04,74.7,74.76,56200.0,50.4758,50.631,50.4016,50.4421,56200.0
2008-09-26 10:20:00,74.78,74.92,74.6,74.75,84200.0,50.4556,50.5501,50.3341,50.4354,84200.0
2008-09-26 10:25:00,74.75,74.77,74.5,74.61,83000.0,50.4354,50.4488,50.2667,50.3409,83000.0
2008-09-26 10:30:00,74.62,74.65,74.46,74.5,165500.0,50.3476,50.3679,50.2397,50.2667,165500.0
2008-09-26 10:35:00,74.5,74.64,74.4,74.6,184400.0,50.2667,50.3611,50.1992,50.3341,184400.0
2008-09-26 10:40:00,74.62,74.66,74.47,74.47,81000.0,50.3476,50.3746,50.2464,50.2464,81000.0
2008-09-26 10:45:00,74.48,74.59,74.37,74.43,82900.0,50.2532,50.3274,50.179,50.2194,82900.0
2008-09-26 10:50:00,74.44,74.62,74.41,74.46,88900.0,50.2262,50.3476,50.2059,50.2397,88900.0
2008-09-26 10:55:00,74.46,74.86,74.3,74.78,137300.0,50.2397,50.5096,50.1317,50.4556,137300.0
2008-09-26 11:00:00,74.78,75.05,74.73,75.05,35600.0,50.4556,50.6378,50.4219,50.6378,35600.0
2008-09-26 11:05:00,75.06,75.1,74.84,75.01,103300.0,50.6445,50.6715,50.4961,50.6108,103300.0
2008-09-26 11:10:00,75.01,75.01,74.73,74.83,72600.0,50.6108,50.6108,50.4219,50.4893,72600.0
2008-09-26 11:15:00,74.79,74.81,74.64,74.71,49400.0,50.4623,50.4758,50.3611,50.4084,49400.0
2008-09-26 11:20:00,74.7,74.97,74.69,74.97,81500.0,50.4016,50.5838,50.3949,50.5838,81500.0
2008-09-26 11:25:00,75.0,75.0,74.8,74.89,45800.0,50.604,50.604,50.4691,50.5298,45800.0
2008-09-26 11:30:00,74.89,75.03,74.83,74.95,64800.0,50.5298,50.6243,50.4893,50.5703,64800.0
2008-09-26 11:35:00,75.0,75.05,74.94,74.99,53400.0,50.604,50.6378,50.5636,50.5973,53400.0
2008-09-26 11:40:00,74.99,75.07,74.99,75.02,64600.0,50.5973,50.6513,50.5973,50.6175,64600.0
2008-09-26 11:45:00,75.01,75.03,74.98,74.98,55100.0,50.6108,50.6243,50.5905,50.5905,55100.0
2008-09-26 11:50:00,75.0,75.07,74.97,75.0,106000.0,50.604,50.6513,50.5838,50.604,106000.0
2008-09-26 11:55:00,75.0,75.02,74.51,74.58,102600.0,50.604,50.6175,50.2734,50.3207,102600.0
2008-09-26 12:00:00,74.6,74.71,74.5,74.61,39100.0,50.3341,50.4084,50.2667,50.3409,39100.0
2008-09-26 12:05:00,74.58,74.83,74.55,74.78,35300.0,50.3207,50.4893,50.3004,50.4556,35300.0
2008-09-26 12:10:00,74.79,74.9,74.69,74.75,45700.0,50.4623,50.5366,50.3949,50.4354,45700.0
2008-09-26 12:15:00,74.78,74.9,74.61,74.78,32800.0,50.4556,50.5366,50.3409,50.4556,32800.0
2008-09-26 12:20:00,74.8,75.0,74.79,74.95,22400.0,50.4691,50.604,50.4623,50.5703,22400.0
2008-09-26 12:25:00,74.95,75.02,74.91,74.98,23600.0,50.5703,50.6175,50.5433,50.5905,23600.0
2008-09-26 12:30:00,75.02,75.05,74.98,75.0,25700.0,50.6175,50.6378,50.5905,50.604,25700.0
2008-09-26 12:35:00,75.01,75.03,74.82,74.94,51500.0,50.6108,50.6243,50.4826,50.5636,51500.0
2008-09-26 12:40:00,74.95,75.03,74.94,74.94,20800.0,50.5703,50.6243,50.5636,50.5636,20800.0
2008-09-26 12:45:00,74.94,74.94,74.78,74.81,39000.0,50.5636,50.5636,50.4556,50.4758,39000.0
2008-09-26 12:50:00,74.81,74.96,74.81,74.87,31700.0,50.4758,50.577,50.4758,50.5163,31700.0
2008-09-26 12:55:00,74.87,74.94,74.86,74.88,14100.0,50.5163,50.5636,50.5096,50.5231,14100.0
2008-09-26 13:00:00,74.88,74.93,74.75,74.84,25900.0,50.5231,50.5568,50.4354,50.4961,25900.0
2008-09-26 13:05:00,74.8,74.87,74.8,74.84,43000.0,50.4691,50.5163,50.4691,50.4961,43000.0
2008-09-26 13:10:00,74.87,75.14,74.86,75.11,39700.0,50.5163,50.6985,50.5096,50.6783,39700.0
2008-09-26 13:15:00,75.11,75.15,74.93,74.99,59000.0,50.6783,50.7052,50.5568,50.5973,59000.0
2008-09-26 13:20:00,75.0,75.04,74.93,75.02,19000.0,50.604,50.631,50.5568,50.6175,19000.0
2008-09-26 13:25:00,75.02,75.08,74.99,75.07,31000.0,50.6175,50.658,50.5973,50.6513,31000.0
2008-09-26 13:30:00,75.06,75.22,75.0,75.11,46400.0,50.6445,50.7525,50.604,50.6783,46400.0
2008-09-26 13:35:00,75.13,75.19,75.13,75.18,34800.0,50.6917,50.7322,50.6917,50.7255,34800.0
2008-09-26 13:40:00,75.19,75.47,75.19,75.42,95800.0,50.7322,50.9212,50.7322,50.8874,95800.0
2008-09-26 13:45:00,75.41,75.63,75.39,75.59,44900.0,50.8807,51.0291,50.8672,51.0021,44900.0
2008-09-26 13:50:00,75.61,75.75,75.47,75.48,93400.0,51.0156,51.1101,50.9212,50.9279,93400.0
2008-09-26 13:55:00,75.48,75.48,75.33,75.35,89900.0,50.9279,50.9279,50.8267,50.8402,89900.0
2008-09-26 14:00:00,75.3,75.31,75.07,75.17,104500.0,50.8064,50.8132,50.6513,50.7187,104500.0
2008-09-26 14:05:00,75.12,75.18,74.96,74.96,39500.0,50.685,50.7255,50.577,50.577,39500.0
2008-09-26 14:10:00,74.97,75.08,74.96,75.01,72500.0,50.5838,50.658,50.577,50.6108,72500.0
2008-09-26 14:15:00,75.0,75.15,75.0,75.14,36300.0,50.604,50.7052,50.604,50.6985,36300.0
2008-09-26 14:20:00,75.14,75.16,75.13,75.15,47300.0,50.6985,50.712,50.6917,50.7052,47300.0
2008-09-26 14:25:00,75.14,75.15,75.0,75.05,47000.0,50.6985,50.7052,50.604,50.6378,47000.0
2008-09-26 14:30:00,75.05,75.11,75.05,75.05,45100.0,50.6378,50.6783,50.6378,50.6378,45100.0
2008-09-26 14:35:00,75.05,75.11,75.0,75.0,24500.0,50.6378,50.6783,50.604,50.604,24500.0
2008-09-26 14:40:00,75.0,75.04,74.84,75.0,72000.0,50.604,50.631,50.4961,50.604,72000.0
2008-09-26 14:45:00,75.0,75.04,74.75,74.92,46900.0,50.604,50.631,50.4354,50.5501,46900.0
2008-09-26 14:50:00,74.92,75.02,74.86,74.89,24100.0,50.5501,50.6175,50.5096,50.5298,24100.0
2008-09-26 14:55:00,74.9,75.04,74.9,74.94,44700.0,50.5366,50.631,50.5366,50.5636,44700.0
2008-09-26 15:00:00,74.93,75.02,74.87,74.93,79100.0,50.5568,50.6175,50.5163,50.5568,79100.0
2008-09-26 15:05:00,74.91,75.0,74.85,74.94,71000.0,50.5433,50.604,50.5028,50.5636,71000.0
2008-09-26 15:10:00,74.94,75.03,74.92,75.0,61200.0,50.5636,50.6243,50.5501,50.604,61200.0
2008-09-26 15:15:00,75.0,75.01,74.96,74.96,70200.0,50.604,50.6108,50.577,50.577,70200.0
2008-09-26 15:20:00,74.98,75.04,74.92,74.95,153700.0,50.5905,50.631,50.5501,50.5703,153700.0
2008-09-26 15:25:00,74.95,75.05,74.93,75.0,173600.0,50.5703,50.6378,50.5568,50.604,173600.0
2008-09-26 15:30:00,74.99,75.05,74.9,74.97,126500.0,50.5973,50.6378,50.5366,50.5838,126500.0
2008-09-26 15:35:00,74.97,74.97,74.04,74.41,244600.0,50.5838,50.5838,49.9563,50.2059,244600.0
2008-09-26 15:40:00,74.39,74.9,74.34,74.9,123800.0,50.1925,50.5366,50.1587,50.5366,123800.0
2008-09-26 15:45:00,74.89,75.0,74.89,74.95,89000.0,50.5298,50.604,50.5298,50.5703,89000.0
2008-09-26 15:50:00,74.95,74.97,74.88,74.93,137600.0,50.5703,50.5838,50.5231,50.5568,137600.0
2008-09-26 15:55:00,74.93,74.99,74.91,74.96,141800.0,50.5568,50.5973,50.5433,50.577,141800.0
2008-09-29 09:30:00,74.0,74.5,73.32,74.5,52300.0,49.9293,50.2667,49.4705,50.2667,52300.0
2008-09-29 09:35:00,74.5,74.8,74.31,74.78,57000.0,50.2667,50.4691,50.1385,50.4556,57000.0
2008-09-29 09:40:00,74.72,74.85,74.45,74.47,61600.0,50.4151,50.5028,50.2329,50.2464,61600.0
2008-09-29 09:45:00,74.46,74.5,73.69,73.69,88400.0,50.2397,50.2667,49.7201,49.7201,88400.0
2008-09-29 09:50:00,73.67,73.74,73.0,73.04,105600.0,49.7067,49.7539,49.2546,49.2816,105600.0
2008-09-29 09:55:00,73.04,73.59,72.97,73.54,69400.0,49.2816,49.6527,49.2344,49.6189,69400.0
2008-09-29 10:00:00,73.51,73.86,73.39,73.72,84100.0,49.5987,49.8349,49.5177,49.7404,84100.0
2008-09-29 10:05:00,73.72,73.95,73.6,73.87,44500.0,49.7404,49.8956,49.6594,49.8416,44500.0
2008-09-29 10:10:00,73.85,73.91,73.29,73.5,78400.0,49.8281,49.8686,49.4503,49.592,78400.0
2008-09-29 10:15:00,73.5,73.67,73.11,73.63,66200.0,49.592,49.7067,49.3288,49.6797,66200.0
2008-09-29 10:20:00,73.58,73.63,73.09,73.5,89500.0,49.6459,49.6797,49.3153,49.592,89500.0
2008-09-29 10:25:00,73.5,73.78,73.42,73.43,60400.0,49.592,49.7809,49.538,49.5447,60400.0
2008-09-29 10:30:00,73.48,73.83,73.39,73.74,48500.0,49.5785,49.8146,49.5177,49.7539,48500.0
2008-09-29 10:35:00,73.78,73.8,73.63,73.76,49100.0,49.7809,49.7944,49.6797,49.7674,49100.0
2008-09-29 10:40:00,73.76,73.82,73.62,73.7,42300.0,49.7674,49.8079,49.6729,49.7269,42300.0
2008-09-29 10:45:00,73.74,73.94,73.67,73.94,81100.0,49.7539,49.8888,49.7067,49.8888,81100.0
2008-09-29 10:50:00,73.94,74.06,73.89,73.9,45800.0,49.8888,49.9698,49.8551,49.8618,45800.0
2008-09-29 10:55:00,73.93,73.93,73.59,73.83,35600.0,49.8821,49.8821,49.6527,49.8146,35600.0
2008-09-29 11:00:00,73.84,73.94,73.58,73.76,47700.0,49.8214,49.8888,49.6459,49.7674,47700.0
2008-09-29 11:05:00,73.76,73.88,73.63,73.82,57000.0,49.7674,49.8483,49.6797,49.8079,57000.0
2008-09-29 11:10:00,73.81,73.81,73.16,73.48,59800.0,49.8011,49.8011,49.3625,49.5785,59800.0
2008-09-29 11:15:00,73.51,73.76,73.41,73.59,34300.0,49.5987,49.7674,49.5312,49.6527,34300.0
2008-09-29 11:20:00,73.61,73.72,73.33,73.52,50600.0,49.6662,49.7404,49.4773,49.6054,50600.0
2008-09-29 11:25:00,73.52,73.69,73.44,73.59,50700.0,49.6054,49.7201,49.5515,49.6527,50700.0
2008-09-29 11:30:00,73.56,73.57,73.17,73.3,33700.0,49.6324,49.6392,49.3693,49.457,33700.0
2008-09-29 11:35:00,73.26,73.52,73.1,73.4,42400.0,49.43,49.6054,49.3221,49.5245,42400.0
2008-09-29 11:40:00,73.39,73.56,73.33,73.49,60000.0,49.5177,49.6324,49.4773,49.5852,60000.0
2008-09-29 11:45:00,73.51,73.6,73.44,73.5,105800.0,49.5987,49.6594,49.5515,49.592,105800.0
2008-09-29 11:50:00,73.49,73.53,73.42,73.44,44500.0,49.5852,49.6122,49.538,49.5515,44500.0
2008-09-29 11:55:00,73.43,73.54,73.27,73.31,40600.0,49.5447,49.6189,49.4368,49.4638,40600.0
2008-09-29 12:00:00,73.31,73.52,73.3,73.45,33200.0,49.4638,49.6054,49.457,49.5582,33200.0
2008-09-29 12:05:00,73.45,73.51,73.37,73.5,36000.0,49.5582,49.5987,49.5042,49.592,36000.0
2008-09-29 12:10:00,73.5,73.53,73.28,73.41,47900.0,49.592,49.6122,49.4435,49.5312,47900.0
2008-09-29 12:15:00,73.3,73.35,73.04,73.04,34300.0,49.457,49.4907,49.2816,49.2816,34300.0
2008-09-29 12:20:00,73.08,73.11,72.85,73.11,47600.0,49.3086,49.3288,49.1534,49.3288,47600.0
2008-09-29 12:25:00,73.08,73.17,72.96,72.99,35300.0,49.3086,49.3693,49.2276,49.2478,35300.0
2008-09-29 12:30:00,72.99,73.25,72.85,73.12,53600.0,49.2478,49.4233,49.1534,49.3356,53600.0
2008-09-29 12:35:00,73.2,73.24,73.04,73.18,38300.0,49.3895,49.4165,49.2816,49.376,38300.0
2008-09-29 12:40:00,73.18,73.32,73.12,73.24,46100.0,49.376,49.4705,49.3356,49.4165,46100.0
2008-09-29 12:45:00,73.26,73.3,73.1,73.11,18500.0,49.43,49.457,49.3221,49.3288,18500.0
2008-09-29 12:50:00,73.11,73.16,72.95,73.14,33400.0,49.3288,49.3625,49.2209,49.3491,33400.0
2008-09-29 12:55:00,73.14,73.16,73.0,73.12,23300.0,49.3491,49.3625,49.2546,49.3356,23300.0
2008-09-29 13:00:00,73.14,73.16,72.91,72.98,25500.0,49.3491,49.3625,49.1939,49.2411,25500.0
2008-09-29 13:05:00,72.99,73.09,72.82,73.0,30700.0,49.2478,49.3153,49.1331,49.2546,30700.0
2008-09-29 13:10:00,72.96,73.05,72.75,73.04,26300.0,49.2276,49.2883,49.0859,49.2816,26300.0
2008-09-29 13:15:00,73.05,73.14,72.82,72.86,36300.0,49.2883,49.3491,49.1331,49.1601,36300.0
2008-09-29 13:20:00,72.88,73.1,72.71,73.06,39500.0,49.1736,49.3221,49.0589,49.2951,39500.0
2008-09-29 13:25:00,73.06,73.41,72.96,73.36,43000.0,49.2951,49.5312,49.2276,49.4975,43000.0
2008-09-29 13:30:00,73.33,73.36,72.98,73.0,38200.0,49.4773,49.4975,49.2411,49.2546,38200.0
2008-09-29 13:35:00,73.01,73.02,72.65,72.75,52300.0,49.2613,49.2681,49.0184,49.0859,52300.0
2008-09-29 13:40:00,72.78,72.95,71.68,71.77,82000.0,49.1062,49.2209,48.364,48.4247,82000.0
2008-09-29 13:45:00,71.77,71.91,70.11,71.54,97000.0,48.4247,48.5191,47.3047,48.2695,97000.0
2008-09-29 13:50:00,71.54,72.4,71.3,72.26,99900.0,48.2695,48.8498,48.1076,48.7553,99900.0
2008-09-29 13:55:00,72.28,72.33,70.0,70.82,116700.0,48.7688,48.8025,47.2304,47.7837,116700.0
2008-09-29 14:00:00,70.81,72.02,70.8,71.37,78700.0,47.777,48.5934,47.7702,48.1548,78700.0
2008-09-29 14:05:00,71.42,72.07,70.17,71.09,120200.0,48.1885,48.6271,47.3451,47.9659,120200.0
2008-09-29 14:10:00,71.2,71.45,70.03,70.42,157800.0,48.0401,48.2088,47.2507,47.5138,157800.0
2008-09-29 14:15:00,70.57,71.02,70.4,70.78,112800.0,47.615,47.9186,47.5003,47.7567,112800.0
2008-09-29 14:20:00,70.76,71.41,70.7,71.13,108600.0,47.7432,48.1818,47.7027,47.9929,108600.0
2008-09-29 14:25:00,71.17,71.39,70.89,71.13,95900.0,48.0199,48.1683,47.8309,47.9929,95900.0
2008-09-29 14:30:00,71.2,71.37,70.98,71.06,63100.0,48.0401,48.1548,47.8917,47.9456,63100.0
2008-09-29 14:35:00,71.11,71.39,71.0,71.32,60100.0,47.9794,48.1683,47.9052,48.1211,60100.0
2008-09-29 14:40:00,71.37,71.71,71.18,71.55,69600.0,48.1548,48.3842,48.0266,48.2762,69600.0
2008-09-29 14:45:00,71.56,71.82,71.35,71.38,61800.0,48.283,48.4584,48.1413,48.1615,61800.0
2008-09-29 14:50:00,71.4,71.79,71.31,71.31,72400.0,48.175,48.4382,48.1143,48.1143,72400.0
2008-09-29 14:55:00,71.3,71.6,71.24,71.47,60700.0,48.1076,48.31,48.0671,48.2223,60700.0
2008-09-29 15:00:00,71.51,71.77,71.39,71.45,65100.0,48.2493,48.4247,48.1683,48.2088,65100.0
2008-09-29 15:05:00,71.44,71.69,71.19,71.34,69400.0,48.202,48.3707,48.0333,48.1346,69400.0
2008-09-29 15:10:00,71.31,71.6,71.21,71.38,91300.0,48.1143,48.31,48.0468,48.1615,91300.0
2008-09-29 15:15:00,71.4,71.4,71.08,71.08,33700.0,48.175,48.175,47.9591,47.9591,33700.0
2008-09-29 15:20:00,71.08,71.19,70.89,71.01,71200.0,47.9591,48.0333,47.8309,47.9119,71200.0
2008-09-29 15:25:00,71.04,71.13,70.51,70.76,124600.0,47.9321,47.9929,47.5745,47.7432,124600.0
2008-09-29 15:30:00,70.71,71.09,70.49,71.07,84600.0,47.7095,47.9659,47.561,47.9524,84600.0
2008-09-29 15:35:00,71.03,71.09,70.74,71.09,83000.0,47.9254,47.9659,47.7297,47.9659,83000.0
2008-09-29 15:40:00,71.06,71.76,70.64,71.48,143800.0,47.9456,48.4179,47.6623,48.229,143800.0
2008-09-29 15:45:00,71.51,71.54,71.0,71.36,98400.0,48.2493,48.2695,47.9052,48.1481,98400.0
2008-09-29 15:50:00,71.36,71.38,71.0,71.38,124300.0,48.1481,48.1615,47.9052,48.1615,124300.0
2008-09-29 15:55:00,71.38,71.62,71.36,71.52,175900.0,48.1615,48.3235,48.1481,48.256,175900.0
2008-09-30 09:30:00,72.01,73.84,71.42,71.64,7100.0,48.5866,49.8214,48.1885,48.337,7100.0
2008-09-30 09:35:00,71.58,72.52,71.24,72.48,131900.0,48.2965,48.9307,48.0671,48.9037,131900.0
2008-09-30 09:40:00,72.35,72.47,71.86,71.94,59400.0,48.816,48.897,48.4854,48.5394,59400.0
2008-09-30 09:45:00,71.9,72.1,71.7,71.95,62700.0,48.5124,48.6473,48.3775,48.5461,62700.0
2008-09-30 09:50:00,72.0,72.07,71.75,71.91,56000.0,48.5799,48.6271,48.4112,48.5191,56000.0
2008-09-30 09:55:00,71.9,72.05,71.67,71.9,44900.0,48.5124,48.6136,48.3572,48.5124,44900.0
2008-09-30 10:00:00,71.96,72.1,71.71,71.75,43100.0,48.5529,48.6473,48.3842,48.4112,43100.0
2008-09-30 10:05:00,71.74,72.36,71.72,72.16,69400.0,48.4044,48.8228,48.391,48.6878,69400.0
2008-09-30 10:10:00,72.19,72.81,72.13,72.71,53400.0,48.7081,49.1264,48.6676,49.0589,53400.0
2008-09-30 10:15:00,72.68,72.81,72.46,72.76,39200.0,49.0387,49.1264,48.8902,49.0927,39200.0
2008-09-30 10:20:00,72.78,72.82,72.55,72.61,55800.0,49.1062,49.1331,48.951,48.9915,55800.0
2008-09-30 10:25:00,72.61,72.85,72.47,72.51,56900.0,48.9915,49.1534,48.897,48.924,56900.0
2008-09-30 10:30:00,72.5,72.69,72.3,72.68,36100.0,48.9172,49.0454,48.7823,49.0387,36100.0
2008-09-30 10:35:00,72.67,73.03,72.65,72.92,48200.0,49.0319,49.2748,49.0184,49.2006,48200.0
2008-09-30 10:40:00,72.96,73.05,72.75,72.97,32500.0,49.2276,49.2883,49.0859,49.2344,32500.0
2008-09-30 10:45:00,72.99,73.17,72.94,73.04,44000.0,49.2478,49.3693,49.2141,49.2816,44000.0
2008-09-30 10:50:00,72.95,72.95,72.71,72.76,21700.0,49.2209,49.2209,49.0589,49.0927,21700.0
2008-09-30 10:55:00,72.73,72.74,72.21,72.29,43800.0,49.0724,49.0792,48.7216,48.7755,43800.0
2008-09-30 11:00:00,72.25,72.64,72.25,72.59,34500.0,48.7486,49.0117,48.7486,48.978,34500.0
2008-09-30 11:05:00,72.6,72.93,72.49,72.92,36500.0,48.9847,49.2074,48.9105,49.2006,36500.0
2008-09-30 11:10:00,72.9,73.04,72.83,73.03,41400.0,49.1871,49.2816,49.1399,49.2748,41400.0
2008-09-30 11:15:00,73.03,73.06,72.95,72.96,45100.0,49.2748,49.2951,49.2209,49.2276,45100.0
2008-09-30 11:20:00,73.01,73.01,72.75,72.78,34300.0,49.2613,49.2613,49.0859,49.1062,34300.0
2008-09-30 11:25:00,72.77,73.06,72.75,73.03,48600.0,49.0994,49.2951,49.0859,49.2748,48600.0
2008-09-30 11:30:00,73.06,73.31,73.0,73.24,60800.0,49.2951,49.4638,49.2546,49.4165,60800.0
2008-09-30 11:35:00,73.23,73.24,72.9,72.91,26600.0,49.4098,49.4165,49.1871,49.1939,26600.0
2008-09-30 11:40:00,72.91,73.05,72.91,72.99,39500.0,49.1939,49.2883,49.1939,49.2478,39500.0
2008-09-30 11:45:00,73.01,73.5,72.97,73.47,41200.0,49.2613,49.592,49.2344,49.5717,41200.0
2008-09-30 11:50:00,73.5,73.5,73.28,73.3,48400.0,49.592,49.592,49.4435,49.457,48400.0
2008-09-30 11:55:00,73.29,73.3,73.2,73.21,43200.0,49.4503,49.457,49.3895,49.3963,43200.0
2008-09-30 12:00:00,73.23,73.24,72.95,72.95,41500.0,49.4098,49.4165,49.2209,49.2209,41500.0
2008-09-30 12:05:00,72.94,72.96,72.79,72.91,23700.0,49.2141,49.2276,49.1129,49.1939,23700.0
2008-09-30 12:10:00,72.92,73.01,72.9,72.95,30500.0,49.2006,49.2613,49.1871,49.2209,30500.0
2008-09-30 12:15:00,72.97,73.06,72.85,73.06,39000.0,49.2344,49.2951,49.1534,49.2951,39000.0
2008-09-30 12:20:00,73.03,73.07,72.69,72.72,79100.0,49.2748,49.3018,49.0454,49.0657,79100.0
2008-09-30 12:25:00,72.72,72.77,72.63,72.77,55700.0,49.0657,49.0994,49.0049,49.0994,55700.0
2008-09-30 12:30:00,72.79,72.92,72.66,72.67,51600.0,49.1129,49.2006,49.0252,49.0319,51600.0
2008-09-30 12:35:00,72.68,72.71,72.55,72.62,38900.0,49.0387,49.0589,48.951,48.9982,38900.0
2008-09-30 12:40:00,72.65,72.8,72.62,72.71,52300.0,49.0184,49.1196,48.9982,49.0589,52300.0
2008-09-30 12:45:00,72.65,72.8,72.64,72.7,29600.0,49.0184,49.1196,49.0117,49.0522,29600.0
2008-09-30 12:50:00,72.72,72.73,72.66,72.71,19300.0,49.0657,49.0724,49.0252,49.0589,19300.0
2008-09-30 12:55:00,72.71,72.9,72.62,72.86,24700.0,49.0589,49.1871,48.9982,49.1601,24700.0
2008-09-30 13:00:00,72.9,72.9,72.56,72.58,19900.0,49.1871,49.1871,48.9577,48.9712,19900.0
2008-09-30 13:05:00,72.59,72.68,72.57,72.59,13300.0,48.978,49.0387,48.9645,48.978,13300.0
2008-09-30 13:10:00,72.58,72.82,72.53,72.71,19800.0,48.9712,49.1331,48.9375,49.0589,19800.0
2008-09-30 13:15:00,72.7,72.97,72.67,72.86,20300.0,49.0522,49.2344,49.0319,49.1601,20300.0
2008-09-30 13:20:00,72.87,72.98,72.74,72.84,26300.0,49.1669,49.2411,49.0792,49.1466,26300.0
2008-09-30 13:25:00,72.84,73.12,72.8,73.12,19900.0,49.1466,49.3356,49.1196,49.3356,19900.0
2008-09-30 13:30:00,73.09,73.29,73.03,73.05,36000.0,49.3153,49.4503,49.2748,49.2883,36000.0
2008-09-30 13:35:00,73.05,73.19,72.98,73.04,31900.0,49.2883,49.3828,49.2411,49.2816,31900.0
2008-09-30 13:40:00,73.01,73.05,72.82,72.92,60300.0,49.2613,49.2883,49.1331,49.2006,60300.0
2008-09-30 13:45:00,72.88,73.04,72.79,72.98,23800.0,49.1736,49.2816,49.1129,49.2411,23800.0
2008-09-30 13:50:00,73.0,73.24,72.98,73.15,22000.0,49.2546,49.4165,49.2411,49.3558,22000.0
2008-09-30 13:55:00,73.16,73.18,72.76,72.81,37100.0,49.3625,49.376,49.0927,49.1264,37100.0
2008-09-30 14:00:00,72.79,72.9,72.76,72.84,21600.0,49.1129,49.1871,49.0927,49.1466,21600.0
2008-09-30 14:05:00,72.86,73.1,72.84,73.04,28600.0,49.1601,49.3221,49.1466,49.2816,28600.0
2008-09-30 14:10:00,73.06,73.08,72.85,72.85,41600.0,49.2951,49.3086,49.1534,49.1534,41600.0
2008-09-30 14:15:00,72.86,73.06,72.85,73.01,36800.0,49.1601,49.2951,49.1534,49.2613,36800.0
2008-09-30 14:20:00,73.0,73.04,72.89,72.96,31000.0,49.2546,49.2816,49.1804,49.2276,31000.0
2008-09-30 14:25:00,72.94,72.97,72.82,72.95,36900.0,49.2141,49.2344,49.1331,49.2209,36900.0
2008-09-30 14:30:00,72.95,73.02,72.83,72.83,29900.0,49.2209,49.2681,49.1399,49.1399,29900.0
2008-09-30 14:35:00,72.85,72.93,72.83,72.85,24300.0,49.1534,49.2074,49.1399,49.1534,24300.0
2008-09-30 14:40:00,72.86,72.99,72.85,72.96,27600.0,49.1601,49.2478,49.1534,49.2276,27600.0
2008-09-30 14:45:00,72.96,73.1,72.92,73.08,27400.0,49.2276,49.3221,49.2006,49.3086,27400.0
2008-09-30 14:50:00,73.09,73.17,72.94,73.17,46900.0,49.3153,49.3693,49.2141,49.3693,46900.0
2008-09-30 14:55:00,73.14,73.25,73.08,73.13,27100.0,49.3491,49.4233,49.3086,49.3423,27100.0
2008-09-30 15:00:00,73.14,73.25,73.04,73.2,63800.0,49.3491,49.4233,49.2816,49.3895,63800.0
2008-09-30 15:05:00,73.17,73.47,73.16,73.22,55400.0,49.3693,49.5717,49.3625,49.403,55400.0
2008-09-30 15:10:00,73.21,73.24,73.1,73.18,67400.0,49.3963,49.4165,49.3221,49.376,67400.0
2008-09-30 15:15:00,73.13,73.31,73.04,73.24,52200.0,49.3423,49.4638,49.2816,49.4165,52200.0
2008-09-30 15:20:00,73.24,73.5,73.15,73.46,45400.0,49.4165,49.592,49.3558,49.565,45400.0
2008-09-30 15:25:00,73.46,73.59,73.45,73.51,44200.0,49.565,49.6527,49.5582,49.5987,44200.0
2008-09-30 15:30:00,73.57,73.58,73.45,73.51,33400.0,49.6392,49.6459,49.5582,49.5987,33400.0
2008-09-30 15:35:00,73.51,73.51,73.29,73.41,67300.0,49.5987,49.5987,49.4503,49.5312,67300.0
2008-09-30 15:40:00,73.41,73.61,73.4,73.6,105900.0,49.5312,49.6662,49.5245,49.6594,105900.0
2008-09-30 15:45:00,73.6,73.84,73.57,73.84,88600.0,49.6594,49.8214,49.6392,49.8214,88600.0
2008-09-30 15:50:00,73.82,73.87,73.32,73.36,99500.0,49.8079,49.8416,49.4705,49.4975,99500.0
2008-09-30 15:55:00,73.36,73.63,73.0,73.59,152500.0,49.4975,49.6797,49.2546,49.6527,152500.0
2008-10-01 09:30:00,73.07,73.62,73.07,73.57,74000.0,49.3018,49.6729,49.3018,49.6392,74000.0
2008-10-01 09:35:00,73.6,73.62,72.82,72.83,44600.0,49.6594,49.6729,49.1331,49.1399,44600.0
2008-10-01 09:40:00,72.88,73.41,72.86,73.4,36500.0,49.1736,49.5312,49.1601,49.5245,36500.0
2008-10-01 09:45:00,73.38,73.38,73.15,73.23,17200.0,49.511,49.511,49.3558,49.4098,17200.0
2008-10-01 09:50:00,73.25,73.28,73.17,73.17,28800.0,49.4233,49.4435,49.3693,49.3693,28800.0
2008-10-01 09:55:00,73.17,73.23,73.1,73.19,37600.0,49.3693,49.4098,49.3221,49.3828,37600.0
2008-10-01 10:00:00,73.24,73.32,72.97,73.07,101800.0,49.4165,49.4705,49.2344,49.3018,101800.0
2008-10-01 10:05:00,73.07,73.1,72.82,73.0,118000.0,49.3018,49.3221,49.1331,49.2546,118000.0
2008-10-01 10:10:00,73.02,73.08,72.97,73.04,29100.0,49.2681,49.3086,49.2344,49.2816,29100.0
2008-10-01 10:15:00,73.03,73.16,72.98,73.07,38300.0,49.2748,49.3625,49.2411,49.3018,38300.0
2008-10-01 10:20:00,73.05,73.16,73.0,73.13,45600.0,49.2883,49.3625,49.2546,49.3423,45600.0
2008-10-01 10:25:00,73.13,73.19,73.05,73.12,67500.0,49.3423,49.3828,49.2883,49.3356,67500.0
2008-10-01 10:30:00,73.12,73.12,72.95,72.95,29700.0,49.3356,49.3356,49.2209,49.2209,29700.0
2008-10-01 10:35:00,72.99,73.06,72.91,73.01,46500.0,49.2478,49.2951,49.1939,49.2613,46500.0
2008-10-01 10:40:00,73.07,73.41,73.07,73.2,26100.0,49.3018,49.5312,49.3018,49.3895,26100.0
2008-10-01 10:45:00,73.2,73.33,73.14,73.26,25200.0,49.3895,49.4773,49.3491,49.43,25200.0
2008-10-01 10:50:00,73.24,73.24,73.05,73.24,12400.0,49.4165,49.4165,49.2883,49.4165,12400.0
2008-10-01 10:55:00,73.23,73.23,72.97,72.97,29100.0,49.4098,49.4098,49.2344,49.2344,29100.0
2008-10-01 11:00:00,72.97,73.03,72.9,72.91,29500.0,49.2344,49.2748,49.1871,49.1939,29500.0
2008-10-01 11:05:00,72.91,72.93,72.81,72.87,41600.0,49.1939,49.2074,49.1264,49.1669,41600.0
2008-10-01 11:10:00,72.85,72.99,72.85,72.96,14800.0,49.1534,49.2478,49.1534,49.2276,14800.0
2008-10-01 11:15:00,72.95,73.0,72.91,72.93,12300.0,49.2209,49.2546,49.1939,49.2074,12300.0
2008-10-01 11:20:00,72.93,73.03,72.9,72.91,18500.0,49.2074,49.2748,49.1871,49.1939,18500.0
2008-10-01 11:25:00,72.92,73.04,72.88,73.0,27600.0,49.2006,49.2816,49.1736,49.2546,27600.0
2008-10-01 11:30:00,72.97,73.01,72.85,72.85,22700.0,49.2344,49.2613,49.1534,49.1534,22700.0
2008-10-01 11:35:00,72.86,72.95,72.85,72.9,78200.0,49.1601,49.2209,49.1534,49.1871,78200.0
2008-10-01 11:40:00,72.88,72.9,72.83,72.85,26900.0,49.1736,49.1871,49.1399,49.1534,26900.0
2008-10-01 11:45:00,72.85,72.91,72.8,72.85,25200.0,49.1534,49.1939,49.1196,49.1534,25200.0
2008-10-01 11:50:00,72.86,72.92,72.8,72.85,18500.0,49.1601,49.2006,49.1196,49.1534,18500.0
2008-10-01 11:55:00,72.85,72.89,72.65,72.69,22800.0,49.1534,49.1804,49.0184,49.0454,22800.0
2008-10-01 12:00:00,72.68,72.74,72.55,72.68,15300.0,49.0387,49.0792,48.951,49.0387,15300.0
2008-10-01 12:05:00,72.68,72.88,72.65,72.82,18200.0,49.0387,49.1736,49.0184,49.1331,18200.0
2008-10-01 12:10:00,72.82,72.87,72.75,72.84,19600.0,49.1331,49.1669,49.0859,49.1466,19600.0
2008-10-01 12:15:00,72.85,73.13,72.84,72.97,27200.0,49.1534,49.3423,49.1466,49.2344,27200.0
2008-10-01 12:20:00,72.99,73.02,72.87,72.98,19500.0,49.2478,49.2681,49.1669,49.2411,19500.0
2008-10-01 12:25:00,72.94,73.01,72.88,72.92,27200.0,49.2141,49.2613,49.1736,49.2006,27200.0
2008-10-01 12:30:00,72.97,73.09,72.88,73.07,28400.0,49.2344,49.3153,49.1736,49.3018,28400.0
2008-10-01 12:35:00,73.07,73.16,73.02,73.09,26500.0,49.3018,49.3625,49.2681,49.3153,26500.0
2008-10-01 12:40:00,73.1,73.18,72.99,72.99,33900.0,49.3221,49.376,49.2478,49.2478,33900.0
2008-10-01 12:45:00,72.96,73.04,72.91,72.97,37000.0,49.2276,49.2816,49.1939,49.2344,37000.0
2008-10-01 12:50:00,72.99,73.08,72.91,72.92,60000.0,49.2478,49.3086,49.1939,49.2006,60000.0
2008-10-01 12:55:00,72.94,72.94,72.77,72.79,29600.0,49.2141,49.2141,49.0994,49.1129,29600.0
2008-10-01 13:00:00,72.81,72.82,72.6,72.63,38900.0,49.1264,49.1331,48.9847,49.0049,38900.0
2008-10-01 13:05:00,72.63,72.9,72.62,72.66,30200.0,49.0049,49.1871,48.9982,49.0252,30200.0
2008-10-01 13:10:00,72.67,72.69,72.55,72.6,43600.0,49.0319,49.0454,48.951,48.9847,43600.0
2008-10-01 13:15:00,72.61,72.67,72.59,72.6,65800.0,48.9915,49.0319,48.978,48.9847,65800.0
2008-10-01 13:20:00,72.6,72.61,72.39,72.4,60200.0,48.9847,48.9915,48.843,48.8498,60200.0
2008-10-01 13:25:00,72.4,72.57,72.34,72.53,28200.0,48.8498,48.9645,48.8093,48.9375,28200.0
2008-10-01 13:30:00,72.55,72.59,72.38,72.44,37300.0,48.951,48.978,48.8363,48.8767,37300.0
2008-10-01 13:35:00,72.43,72.51,72.4,72.44,23200.0,48.87,48.924,48.8498,48.8767,23200.0
2008-10-01 13:40:00,72.45,72.75,72.04,72.74,50600.0,48.8835,49.0859,48.6069,49.0792,50600.0
2008-10-01 13:45:00,72.74,72.75,72.32,72.52,133900.0,49.0792,49.0859,48.7958,48.9307,133900.0
2008-10-01 13:50:00,72.51,72.7,72.4,72.55,81900.0,48.924,49.0522,48.8498,48.951,81900.0
2008-10-01 13:55:00,72.55,72.6,72.38,72.43,95100.0,48.951,48.9847,48.8363,48.87,95100.0
2008-10-01 14:00:00,72.42,72.52,72.11,72.51,66400.0,48.8633,48.9307,48.6541,48.924,66400.0
2008-10-01 14:05:00,72.5,72.57,72.3,72.54,53900.0,48.9172,48.9645,48.7823,48.9442,53900.0
2008-10-01 14:10:00,72.53,72.57,72.4,72.5,51700.0,48.9375,48.9645,48.8498,48.9172,51700.0
2008-10-01 14:15:00,72.48,72.62,72.42,72.57,84800.0,48.9037,48.9982,48.8633,48.9645,84800.0
2008-10-01 14:20:00,72.57,72.69,72.5,72.5,95600.0,48.9645,49.0454,48.9172,48.9172,95600.0
2008-10-01 14:25:00,72.52,72.52,72.26,72.43,95200.0,48.9307,48.9307,48.7553,48.87,95200.0
2008-10-01 14:30:00,72.43,72.43,72.05,72.06,71500.0,48.87,48.87,48.6136,48.6204,71500.0
2008-10-01 14:35:00,72.09,72.09,71.73,71.93,144100.0,48.6406,48.6406,48.3977,48.5326,144100.0
2008-10-01 14:40:00,72.01,72.17,71.92,72.13,75100.0,48.5866,48.6946,48.5259,48.6676,75100.0
2008-10-01 14:45:00,72.13,72.37,72.08,72.24,37700.0,48.6676,48.8295,48.6338,48.7418,37700.0
2008-10-01 14:50:00,72.23,72.53,72.12,72.28,119900.0,48.7351,48.9375,48.6608,48.7688,119900.0
2008-10-01 14:55:00,72.26,72.36,71.81,72.02,94700.0,48.7553,48.8228,48.4517,48.5934,94700.0
2008-10-01 15:00:00,72.01,72.08,71.86,72.01,63100.0,48.5866,48.6338,48.4854,48.5866,63100.0
2008-10-01 15:05:00,71.99,72.21,71.9,72.11,79200.0,48.5731,48.7216,48.5124,48.6541,79200.0
2008-10-01 15:10:00,72.1,72.28,72.04,72.15,111100.0,48.6473,48.7688,48.6069,48.6811,111100.0
2008-10-01 15:15:00,72.13,72.24,71.99,72.04,55900.0,48.6676,48.7418,48.5731,48.6069,55900.0
2008-10-01 15:20:00,72.04,72.07,71.97,72.01,55200.0,48.6069,48.6271,48.5596,48.5866,55200.0
2008-10-01 15:25:00,72.01,72.11,71.97,72.03,59400.0,48.5866,48.6541,48.5596,48.6001,59400.0
2008-10-01 15:30:00,72.03,72.13,72.03,72.11,53100.0,48.6001,48.6676,48.6001,48.6541,53100.0
2008-10-01 15:35:00,72.11,72.19,71.95,71.98,114300.0,48.6541,48.7081,48.5461,48.5664,114300.0
2008-10-01 15:40:00,72.0,72.0,71.88,71.99,72600.0,48.5799,48.5799,48.4989,48.5731,72600.0
2008-10-01 15:45:00,71.99,72.0,71.76,71.78,107500.0,48.5731,48.5799,48.4179,48.4314,107500.0
2008-10-01 15:50:00,71.78,71.87,71.66,71.8,164700.0,48.4314,48.4922,48.3505,48.4449,164700.0
2008-10-01 15:55:00,71.78,72.0,71.75,71.95,162000.0,48.4314,48.5799,48.4112,48.5461,162000.0
2008-10-02 09:30:00,71.58,72.37,71.01,71.22,80700.0,48.2965,48.8295,47.9119,48.0536,80700.0
2008-10-02 09:35:00,71.24,71.6,71.24,71.35,43800.0,48.0671,48.31,48.0671,48.1413,43800.0
2008-10-02 09:40:00,71.35,71.54,71.16,71.26,79100.0,48.1413,48.2695,48.0131,48.0806,79100.0
2008-10-02 09:45:00,71.26,71.31,70.72,70.87,71600.0,48.0806,48.1143,47.7162,47.8174,71600.0
2008-10-02 09:50:00,70.86,70.9,70.45,70.48,110200.0,47.8107,47.8377,47.5341,47.5543,110200.0
2008-10-02 09:55:00,70.48,70.7,70.37,70.52,50900.0,47.5543,47.7027,47.4801,47.5813,50900.0
2008-10-02 10:00:00,70.51,70.52,70.25,70.33,65200.0,47.5745,47.5813,47.3991,47.4531,65200.0
2008-10-02 10:05:00,70.29,70.39,70.03,70.34,85700.0,47.4261,47.4936,47.2507,47.4598,85700.0
2008-10-02 10:10:00,70.36,70.5,70.34,70.47,68100.0,47.4733,47.5678,47.4598,47.5475,68100.0
2008-10-02 10:15:00,70.47,70.58,70.44,70.51,75100.0,47.5475,47.6218,47.5273,47.5745,75100.0
2008-10-02 10:20:00,70.5,70.51,70.28,70.46,46400.0,47.5678,47.5745,47.4194,47.5408,46400.0
2008-10-02 10:25:00,70.36,70.63,70.35,70.63,48000.0,47.4733,47.6555,47.4666,47.6555,48000.0
2008-10-02 10:30:00,70.63,70.76,70.54,70.74,59800.0,47.6555,47.7432,47.5948,47.7297,59800.0
2008-10-02 10:35:00,70.76,70.88,70.57,70.71,42400.0,47.7432,47.8242,47.615,47.7095,42400.0
2008-10-02 10:40:00,70.71,70.78,70.57,70.69,35600.0,47.7095,47.7567,47.615,47.696,35600.0
2008-10-02 10:45:00,70.69,70.72,70.41,70.45,40000.0,47.696,47.7162,47.5071,47.5341,40000.0
2008-10-02 10:50:00,70.46,70.65,70.44,70.65,43100.0,47.5408,47.669,47.5273,47.669,43100.0
2008-10-02 10:55:00,70.63,70.82,70.63,70.74,43100.0,47.6555,47.7837,47.6555,47.7297,43100.0
2008-10-02 11:00:00,70.75,70.96,70.68,70.68,37100.0,47.7365,47.8782,47.6892,47.6892,37100.0
2008-10-02 11:05:00,70.66,70.67,70.03,70.13,56700.0,47.6757,47.6825,47.2507,47.3181,56700.0
2008-10-02 11:10:00,70.09,70.23,70.04,70.12,35800.0,47.2912,47.3856,47.2574,47.3114,35800.0
2008-10-02 11:15:00,70.11,70.19,70.05,70.13,54100.0,47.3047,47.3586,47.2642,47.3181,54100.0
2008-10-02 11:20:00,70.12,70.18,70.07,70.12,71900.0,47.3114,47.3519,47.2777,47.3114,71900.0
2008-10-02 11:25:00,70.11,70.19,70.05,70.16,37500.0,47.3047,47.3586,47.2642,47.3384,37500.0
2008-10-02 11:30:00,70.19,70.23,70.04,70.13,61700.0,47.3586,47.3856,47.2574,47.3181,61700.0
2008-10-02 11:35:00,70.14,70.18,70.0,70.08,93800.0,47.3249,47.3519,47.2304,47.2844,93800.0
2008-10-02 11:40:00,70.04,70.25,70.01,70.11,46100.0,47.2574,47.3991,47.2372,47.3047,46100.0
2008-10-02 11:45:00,70.05,70.25,70.05,70.19,28300.0,47.2642,47.3991,47.2642,47.3586,28300.0
2008-10-02 11:50:00,70.15,70.27,70.06,70.15,75200.0,47.3316,47.4126,47.2709,47.3316,75200.0
2008-10-02 11:55:00,70.18,70.18,69.98,70.06,162400.0,47.3519,47.3519,47.2169,47.2709,162400.0
2008-10-02 12:00:00,70.06,70.3,70.01,70.26,110800.0,47.2709,47.4328,47.2372,47.4059,110800.0
2008-10-02 12:05:00,70.28,70.54,70.26,70.54,32600.0,47.4194,47.5948,47.4059,47.5948,32600.0
2008-10-02 12:10:00,70.51,70.68,70.44,70.46,33800.0,47.5745,47.6892,47.5273,47.5408,33800.0
2008-10-02 12:15:00,70.47,70.75,70.42,70.6,28600.0,47.5475,47.7365,47.5138,47.6353,28600.0
2008-10-02 12:20:00,70.56,70.56,70.24,70.32,40300.0,47.6083,47.6083,47.3924,47.4463,40300.0
2008-10-02 12:25:00,70.3,70.32,70.0,70.0,38600.0,47.4328,47.4463,47.2304,47.2304,38600.0
2008-10-02 12:30:00,70.0,70.05,70.0,70.0,45200.0,47.2304,47.2642,47.2304,47.2304,45200.0
2008-10-02 12:35:00,70.01,70.06,69.99,70.02,58100.0,47.2372,47.2709,47.2237,47.2439,58100.0
2008-10-02 12:40:00,70.02,70.1,70.01,70.06,50000.0,47.2439,47.2979,47.2372,47.2709,50000.0
2008-10-02 12:45:00,70.04,70.16,70.04,70.13,34300.0,47.2574,47.3384,47.2574,47.3181,34300.0
2008-10-02 12:50:00,70.14,70.39,70.14,70.35,30100.0,47.3249,47.4936,47.3249,47.4666,30100.0
2008-10-02 12:55:00,70.35,70.47,70.29,70.31,32200.0,47.4666,47.5475,47.4261,47.4396,32200.0
2008-10-02 13:00:00,70.3,70.3,70.04,70.1,35700.0,47.4328,47.4328,47.2574,47.2979,35700.0
2008-10-02 13:05:00,70.08,70.2,70.06,70.11,30900.0,47.2844,47.3654,47.2709,47.3047,30900.0
2008-10-02 13:10:00,70.11,70.24,70.08,70.19,44700.0,47.3047,47.3924,47.2844,47.3586,44700.0
2008-10-02 13:15:00,70.16,70.28,70.09,70.21,34000.0,47.3384,47.4194,47.2912,47.3721,34000.0
2008-10-02 13:20:00,70.22,70.32,70.21,70.28,22700.0,47.3789,47.4463,47.3721,47.4194,22700.0
2008-10-02 13:25:00,70.26,70.38,70.18,70.34,26600.0,47.4059,47.4868,47.3519,47.4598,26600.0
2008-10-02 13:30:00,70.33,70.59,70.33,70.57,18600.0,47.4531,47.6285,47.4531,47.615,18600.0
2008-10-02 13:35:00,70.54,70.63,70.48,70.55,38400.0,47.5948,47.6555,47.5543,47.6015,38400.0
2008-10-02 13:40:00,70.56,70.69,70.43,70.67,55600.0,47.6083,47.696,47.5206,47.6825,55600.0
2008-10-02 13:45:00,70.71,70.99,70.59,70.8,40100.0,47.7095,47.8984,47.6285,47.7702,40100.0
2008-10-02 13:50:00,70.78,70.85,70.34,70.4,60200.0,47.7567,47.8039,47.4598,47.5003,60200.0
2008-10-02 13:55:00,70.41,70.79,70.41,70.79,25400.0,47.5071,47.7635,47.5071,47.7635,25400.0
2008-10-02 14:00:00,70.76,70.83,70.55,70.55,39300.0,47.7432,47.7904,47.6015,47.6015,39300.0
2008-10-02 14:05:00,70.55,71.54,70.55,70.78,276500.0,47.6015,48.2695,47.6015,47.7567,276500.0
2008-10-02 14:10:00,70.76,71.16,70.7,71.13,168500.0,47.7432,48.0131,47.7027,47.9929,168500.0
2008-10-02 14:15:00,71.13,71.14,70.93,70.95,60600.0,47.9929,47.9996,47.8579,47.8714,60600.0
2008-10-02 14:20:00,70.94,71.1,70.86,71.04,116300.0,47.8647,47.9726,47.8107,47.9321,116300.0
2008-10-02 14:25:00,71.04,71.12,70.75,70.75,52000.0,47.9321,47.9861,47.7365,47.7365,52000.0
2008-10-02 14:30:00,70.8,70.85,70.52,70.59,67100.0,47.7702,47.8039,47.5813,47.6285,67100.0
2008-10-02 14:35:00,70.61,70.61,70.37,70.41,63900.0,47.642,47.642,47.4801,47.5071,63900.0
2008-10-02 14:40:00,70.4,70.49,70.25,70.25,34600.0,47.5003,47.561,47.3991,47.3991,34600.0
2008-10-02 14:45:00,70.25,70.39,70.25,70.38,42600.0,47.3991,47.4936,47.3991,47.4868,42600.0
2008-10-02 14:50:00,70.39,70.44,70.27,70.32,31200.0,47.4936,47.5273,47.4126,47.4463,31200.0
2008-10-02 14:55:00,70.32,70.69,70.32,70.67,38700.0,47.4463,47.696,47.4463,47.6825,38700.0
2008-10-02 15:00:00,70.64,70.67,70.39,70.47,43300.0,47.6623,47.6825,47.4936,47.5475,43300.0
2008-10-02 15:05:00,70.46,70.58,70.32,70.32,49600.0,47.5408,47.6218,47.4463,47.4463,49600.0
2008-10-02 15:10:00,70.33,70.41,70.28,70.28,39700.0,47.4531,47.5071,47.4194,47.4194,39700.0
2008-10-02 15:15:00,70.27,70.29,70.12,70.13,63600.0,47.4126,47.4261,47.3114,47.3181,63600.0
2008-10-02 15:20:00,70.13,70.18,70.02,70.14,56200.0,47.3181,47.3519,47.2439,47.3249,56200.0
2008-10-02 15:25:00,70.12,70.15,69.83,69.97,89300.0,47.3114,47.3316,47.1157,47.2102,89300.0
2008-10-02 15:30:00,69.95,70.29,69.91,70.15,73800.0,47.1967,47.4261,47.1697,47.3316,73800.0
2008-10-02 15:35:00,70.15,70.29,69.95,69.96,78900.0,47.3316,47.4261,47.1967,47.2034,78900.0
2008-10-02 15:40:00,69.95,70.04,69.84,69.96,125200.0,47.1967,47.2574,47.1225,47.2034,125200.0
2008-10-02 15:45:00,69.93,70.04,69.73,69.92,148600.0,47.1832,47.2574,47.0483,47.1765,148600.0
2008-10-02 15:50:00,69.92,69.96,69.67,69.74,149900.0,47.1765,47.2034,47.0078,47.055,149900.0
2008-10-02 15:55:00,69.73,71.01,69.59,70.26,554000.0,47.0483,47.9119,46.9538,47.4059,554000.0
2008-10-03 09:30:00,71.25,71.25,70.28,71.14,80000.0,48.0738,48.0738,47.4194,47.9996,80000.0
2008-10-03 09:35:00,71.16,71.16,70.78,70.78,69800.0,48.0131,48.0131,47.7567,47.7567,69800.0
2008-10-03 09:40:00,70.79,71.42,70.79,71.42,50100.0,47.7635,48.1885,47.7635,48.1885,50100.0
2008-10-03 09:45:00,71.41,71.77,71.3,71.55,66100.0,48.1818,48.4247,48.1076,48.2762,66100.0
2008-10-03 09:50:00,71.55,71.56,71.09,71.21,38600.0,48.2762,48.283,47.9659,48.0468,38600.0
2008-10-03 09:55:00,71.21,71.42,71.15,71.3,39400.0,48.0468,48.1885,48.0064,48.1076,39400.0
2008-10-03 10:00:00,71.34,71.54,71.02,71.11,38100.0,48.1346,48.2695,47.9186,47.9794,38100.0
2008-10-03 10:05:00,71.12,71.13,70.95,71.0,32400.0,47.9861,47.9929,47.8714,47.9052,32400.0
2008-10-03 10:10:00,71.04,71.17,71.0,71.1,42000.0,47.9321,48.0199,47.9052,47.9726,42000.0
2008-10-03 10:15:00,71.1,71.29,71.01,71.01,38700.0,47.9726,48.1008,47.9119,47.9119,38700.0
2008-10-03 10:20:00,71.09,71.25,71.01,71.13,23700.0,47.9659,48.0738,47.9119,47.9929,23700.0
2008-10-03 10:25:00,71.13,71.15,70.78,70.79,65200.0,47.9929,48.0064,47.7567,47.7635,65200.0
2008-10-03 10:30:00,70.82,70.96,70.78,70.96,48900.0,47.7837,47.8782,47.7567,47.8782,48900.0
2008-10-03 10:35:00,70.97,71.28,70.96,71.17,18700.0,47.8849,48.0941,47.8782,48.0199,18700.0
2008-10-03 10:40:00,71.18,71.23,71.05,71.1,17400.0,48.0266,48.0603,47.9389,47.9726,17400.0
2008-10-03 10:45:00,71.09,71.21,71.01,71.04,23500.0,47.9659,48.0468,47.9119,47.9321,23500.0
2008-10-03 10:50:00,71.04,71.42,71.03,71.41,21700.0,47.9321,48.1885,47.9254,48.1818,21700.0
2008-10-03 10:55:00,71.46,71.46,71.16,71.19,21300.0,48.2155,48.2155,48.0131,48.0333,21300.0
2008-10-03 11:00:00,71.18,71.22,70.98,71.11,221400.0,48.0266,48.0536,47.8917,47.9794,221400.0
2008-10-03 11:05:00,71.09,71.31,71.05,71.27,41400.0,47.9659,48.1143,47.9389,48.0873,41400.0
2008-10-03 11:10:00,71.28,71.55,71.18,71.27,20900.0,48.0941,48.2762,48.0266,48.0873,20900.0
2008-10-03 11:15:00,71.28,71.4,71.05,71.07,33300.0,48.0941,48.175,47.9389,47.9524,33300.0
2008-10-03 11:20:00,71.07,71.21,70.98,71.19,22800.0,47.9524,48.0468,47.8917,48.0333,22800.0
2008-10-03 11:25:00,71.2,71.24,71.02,71.13,19500.0,48.0401,48.0671,47.9186,47.9929,19500.0
2008-10-03 11:30:00,71.17,71.29,71.17,71.27,15700.0,48.0199,48.1008,48.0199,48.0873,15700.0
2008-10-03 11:35:00,71.29,71.42,71.28,71.42,26000.0,48.1008,48.1885,48.0941,48.1885,26000.0
2008-10-03 11:40:00,71.41,71.53,71.33,71.37,19600.0,48.1818,48.2628,48.1278,48.1548,19600.0
2008-10-03 11:45:00,71.4,71.46,71.2,71.21,16700.0,48.175,48.2155,48.0401,48.0468,16700.0
2008-10-03 11:50:00,71.21,71.22,70.9,70.9,38500.0,48.0468,48.0536,47.8377,47.8377,38500.0
2008-10-03 11:55:00,70.9,71.08,70.87,70.94,15900.0,47.8377,47.9591,47.8174,47.8647,15900.0
2008-10-03 12:00:00,70.97,71.05,70.9,71.0,34800.0,47.8849,47.9389,47.8377,47.9052,34800.0
2008-10-03 12:05:00,70.98,70.99,70.84,70.99,23700.0,47.8917,47.8984,47.7972,47.8984,23700.0
2008-10-03 12:10:00,71.0,71.03,70.92,71.0,21900.0,47.9052,47.9254,47.8512,47.9052,21900.0
2008-10-03 12:15:00,71.0,71.02,70.9,70.96,24000.0,47.9052,47.9186,47.8377,47.8782,24000.0
2008-10-03 12:20:00,70.97,71.01,70.69,70.74,44800.0,47.8849,47.9119,47.696,47.7297,44800.0
2008-10-03 12:25:00,70.71,70.9,70.61,70.86,31300.0,47.7095,47.8377,47.642,47.8107,31300.0
2008-10-03 12:30:00,70.86,71.04,70.8,71.0,34900.0,47.8107,47.9321,47.7702,47.9052,34900.0
2008-10-03 12:35:00,71.01,71.05,70.92,71.05,39400.0,47.9119,47.9389,47.8512,47.9389,39400.0
2008-10-03 12:40:00,71.05,71.05,70.9,70.95,54600.0,47.9389,47.9389,47.8377,47.8714,54600.0
2008-10-03 12:45:00,70.94,71.06,70.83,70.99,73200.0,47.8647,47.9456,47.7904,47.8984,73200.0
2008-10-03 12:50:00,70.99,71.05,70.82,70.94,35900.0,47.8984,47.9389,47.7837,47.8647,35900.0
2008-10-03 12:55:00,70.96,71.0,70.8,70.91,52600.0,47.8782,47.9052,47.7702,47.8444,52600.0
2008-10-03 13:00:00,70.9,71.0,70.83,70.98,26800.0,47.8377,47.9052,47.7904,47.8917,26800.0
2008-10-03 13:05:00,70.95,71.1,70.78,70.97,107000.0,47.8714,47.9726,47.7567,47.8849,107000.0
2008-10-03 13:10:00,70.96,71.04,70.63,70.9,62600.0,47.8782,47.9321,47.6555,47.8377,62600.0
2008-10-03 13:15:00,70.93,71.1,70.86,71.07,40300.0,47.8579,47.9726,47.8107,47.9524,40300.0
2008-10-03 13:20:00,71.08,71.12,70.53,70.58,102100.0,47.9591,47.9861,47.588,47.6218,102100.0
2008-10-03 13:25:00,70.58,70.8,70.15,70.3,66300.0,47.6218,47.7702,47.3316,47.4328,66300.0
2008-10-03 13:30:00,70.28,70.42,69.74,69.76,78900.0,47.4194,47.5138,47.055,47.0685,78900.0
2008-10-03 13:35:00,69.76,70.27,69.66,69.81,96400.0,47.0685,47.4126,47.001,47.1022,96400.0
2008-10-03 13:40:00,69.83,69.83,69.17,69.26,62400.0,47.1157,47.1157,46.6704,46.7311,62400.0
2008-10-03 13:45:00,69.25,69.94,69.19,69.85,34100.0,46.7244,47.1899,46.6839,47.1292,34100.0
2008-10-03 13:50:00,69.85,70.18,69.45,69.45,60200.0,47.1292,47.3519,46.8593,46.8593,60200.0
2008-10-03 13:55:00,69.54,69.59,69.36,69.5,85400.0,46.9201,46.9538,46.7986,46.8931,85400.0
2008-10-03 14:00:00,69.5,69.5,69.17,69.39,45600.0,46.8931,46.8931,46.6704,46.8189,45600.0
2008-10-03 14:05:00,69.3,69.48,69.22,69.37,58500.0,46.7581,46.8796,46.7041,46.8054,58500.0
2008-10-03 14:10:00,69.41,69.55,69.25,69.36,69600.0,46.8323,46.9268,46.7244,46.7986,69600.0
2008-10-03 14:15:00,69.36,69.4,69.14,69.27,31000.0,46.7986,46.8256,46.6502,46.7379,31000.0
2008-10-03 14:20:00,69.27,69.29,68.86,68.98,63800.0,46.7379,46.7514,46.4613,46.5422,63800.0
2008-10-03 14:25:00,69.0,69.06,68.5,68.65,116300.0,46.5557,46.5962,46.2184,46.3196,116300.0
2008-10-03 14:30:00,68.65,68.82,68.45,68.66,87700.0,46.3196,46.4343,46.1846,46.3263,87700.0
2008-10-03 14:35:00,68.64,69.0,68.64,68.9,57500.0,46.3128,46.5557,46.3128,46.4882,57500.0
2008-10-03 14:40:00,68.92,68.95,68.73,68.87,55100.0,46.5017,46.522,46.3735,46.468,55100.0
2008-10-03 14:45:00,68.9,68.97,68.62,68.79,82100.0,46.4882,46.5355,46.2993,46.414,82100.0
2008-10-03 14:50:00,68.78,69.04,68.77,68.85,90600.0,46.4073,46.5827,46.4005,46.4545,90600.0
2008-10-03 14:55:00,68.85,69.22,68.83,69.2,101000.0,46.4545,46.7041,46.441,46.6907,101000.0
2008-10-03 15:00:00,69.2,69.29,68.94,68.94,147800.0,46.6907,46.7514,46.5152,46.5152,147800.0
2008-10-03 15:05:00,68.94,69.12,68.8,68.96,112000.0,46.5152,46.6367,46.4208,46.5287,112000.0
2008-10-03 15:10:00,68.96,69.02,68.83,68.95,74600.0,46.5287,46.5692,46.441,46.522,74600.0
2008-10-03 15:15:00,68.94,69.13,68.15,68.15,128100.0,46.5152,46.6434,45.9822,45.9822,128100.0
2008-10-03 15:20:00,68.23,68.43,67.9,68.41,124400.0,46.0362,46.1711,45.8135,46.1576,124400.0
2008-10-03 15:25:00,68.4,68.4,68.15,68.26,95200.0,46.1509,46.1509,45.9822,46.0564,95200.0
2008-10-03 15:30:00,68.26,68.4,68.05,68.16,113900.0,46.0564,46.1509,45.9147,45.9889,113900.0
2008-10-03 15:35:00,68.16,68.42,68.16,68.39,90600.0,45.9889,46.1644,45.9889,46.1441,90600.0
2008-10-03 15:40:00,68.39,68.5,68.19,68.42,126300.0,46.1441,46.2184,46.0092,46.1644,126300.0
2008-10-03 15:45:00,68.44,68.56,68.25,68.31,141800.0,46.1779,46.2588,46.0497,46.0902,141800.0
2008-10-03 15:50:00,68.33,68.43,68.12,68.13,75600.0,46.1036,46.1711,45.962,45.9687,75600.0
2008-10-03 15:55:00,68.15,68.25,68.0,68.11,104700.0,45.9822,46.0497,45.881,45.9552,104700.0
2008-10-06 09:30:00,66.97,67.38,66.05,66.47,111400.0,45.186,45.4627,44.5653,44.8487,111400.0
2008-10-06 09:35:00,66.66,67.24,66.61,67.17,72100.0,44.9769,45.3682,44.9431,45.321,72100.0
2008-10-06 09:40:00,67.21,67.35,66.43,67.09,86100.0,45.348,45.4424,44.8217,45.267,86100.0
2008-10-06 09:45:00,67.09,67.16,66.61,66.78,85700.0,45.267,45.3142,44.9431,45.0578,85700.0
2008-10-06 09:50:00,66.85,66.85,66.41,66.41,46400.0,45.1051,45.1051,44.8082,44.8082,46400.0
2008-10-06 09:55:00,66.38,66.44,66.07,66.22,75800.0,44.7879,44.8284,44.5788,44.68,75800.0
2008-10-06 10:00:00,66.23,66.41,66.12,66.4,41000.0,44.6867,44.8082,44.6125,44.8014,41000.0
2008-10-06 10:05:00,66.4,66.85,66.24,66.75,57200.0,44.8014,45.1051,44.6935,45.0376,57200.0
2008-10-06 10:10:00,66.76,66.92,66.23,66.25,69700.0,45.0443,45.1523,44.6867,44.7002,69700.0
2008-10-06 10:15:00,66.29,66.49,66.0,66.11,50800.0,44.7272,44.8622,44.5315,44.6058,50800.0
2008-10-06 10:20:00,66.17,66.43,66.16,66.27,35100.0,44.6463,44.8217,44.6395,44.7137,35100.0
2008-10-06 10:25:00,66.31,66.47,66.29,66.42,31900.0,44.7407,44.8487,44.7272,44.8149,31900.0
2008-10-06 10:30:00,66.41,66.44,65.84,65.84,80800.0,44.8082,44.8284,44.4236,44.4236,80800.0
2008-10-06 10:35:00,65.81,65.96,64.45,64.7,222300.0,44.4034,44.5046,43.4857,43.6544,222300.0
2008-10-06 10:40:00,64.68,65.05,64.67,64.9,106400.0,43.6409,43.8906,43.6342,43.7894,106400.0
2008-10-06 10:45:00,64.9,65.42,64.79,65.2,80700.0,43.7894,44.1402,43.7151,43.9918,80700.0
2008-10-06 10:50:00,65.24,65.48,65.18,65.42,39300.0,44.0188,44.1807,43.9783,44.1402,39300.0
2008-10-06 10:55:00,65.45,65.9,65.42,65.8,33300.0,44.1605,44.4641,44.1402,44.3966,33300.0
2008-10-06 11:00:00,65.8,65.91,65.46,65.79,60200.0,44.3966,44.4708,44.1672,44.3899,60200.0
2008-10-06 11:05:00,65.88,66.08,65.64,65.93,30100.0,44.4506,44.5855,44.2887,44.4843,30100.0
2008-10-06 11:10:00,65.91,66.31,65.91,66.02,38400.0,44.4708,44.7407,44.4708,44.545,38400.0
2008-10-06 11:15:00,66.13,66.56,66.06,66.56,52200.0,44.6193,44.9094,44.572,44.9094,52200.0
2008-10-06 11:20:00,66.55,66.58,66.22,66.58,25400.0,44.9026,44.9229,44.68,44.9229,25400.0
2008-10-06 11:25:00,66.63,66.89,66.43,66.47,23100.0,44.9566,45.1321,44.8217,44.8487,23100.0
2008-10-06 11:30:00,66.46,66.47,66.06,66.22,30400.0,44.8419,44.8487,44.572,44.68,30400.0
2008-10-06 11:35:00,66.24,66.31,65.92,66.13,38400.0,44.6935,44.7407,44.4776,44.6193,38400.0
2008-10-06 11:40:00,66.12,66.17,65.93,66.09,30000.0,44.6125,44.6463,44.4843,44.5923,30000.0
2008-10-06 11:45:00,66.06,66.31,65.89,65.94,39100.0,44.572,44.7407,44.4573,44.4911,39100.0
2008-10-06 11:50:00,65.94,65.94,65.65,65.7,27900.0,44.4911,44.4911,44.2954,44.3291,27900.0
2008-10-06 11:55:00,65.7,66.03,65.65,65.9,27900.0,44.3291,44.5518,44.2954,44.4641,27900.0
2008-10-06 12:00:00,65.94,66.28,65.91,65.92,67200.0,44.4911,44.7205,44.4708,44.4776,67200.0
2008-10-06 12:05:00,65.92,66.1,65.72,65.84,39600.0,44.4776,44.599,44.3426,44.4236,39600.0
2008-10-06 12:10:00,65.84,65.94,65.65,65.83,28000.0,44.4236,44.4911,44.2954,44.4168,28000.0
2008-10-06 12:15:00,65.78,65.9,65.59,65.9,19100.0,44.3831,44.4641,44.2549,44.4641,19100.0
2008-10-06 12:20:00,65.91,65.91,65.66,65.84,22000.0,44.4708,44.4708,44.3021,44.4236,22000.0
2008-10-06 12:25:00,65.86,65.91,65.58,65.63,27400.0,44.4371,44.4708,44.2482,44.2819,27400.0
2008-10-06 12:30:00,65.63,65.8,65.59,65.66,22100.0,44.2819,44.3966,44.2549,44.3021,22100.0
2008-10-06 12:35:00,65.67,65.7,65.4,65.4,23000.0,44.3089,44.3291,44.1267,44.1267,23000.0
2008-10-06 12:40:00,65.39,65.72,65.3,65.59,24600.0,44.12,44.3426,44.0592,44.2549,24600.0
2008-10-06 12:45:00,65.62,65.73,65.4,65.73,23300.0,44.2752,44.3494,44.1267,44.3494,23300.0
2008-10-06 12:50:00,65.73,65.9,65.56,65.7,21500.0,44.3494,44.4641,44.2347,44.3291,21500.0
2008-10-06 12:55:00,65.72,65.79,65.37,65.38,37100.0,44.3426,44.3899,44.1065,44.1132,37100.0
2008-10-06 13:00:00,65.39,65.52,65.16,65.43,39100.0,44.12,44.2077,43.9648,44.147,39100.0
2008-10-06 13:05:00,65.47,65.68,65.44,65.56,33300.0,44.1739,44.3156,44.1537,44.2347,33300.0
2008-10-06 13:10:00,65.54,65.71,65.5,65.66,28800.0,44.2212,44.3359,44.1942,44.3021,28800.0
2008-10-06 13:15:00,65.63,65.88,65.53,65.75,29200.0,44.2819,44.4506,44.2144,44.3629,29200.0
2008-10-06 13:20:00,65.73,66.06,65.71,65.96,57000.0,44.3494,44.572,44.3359,44.5046,57000.0
2008-10-06 13:25:00,65.96,66.01,65.79,65.87,21600.0,44.5046,44.5383,44.3899,44.4438,21600.0
2008-10-06 13:30:00,65.87,65.91,65.65,65.91,27700.0,44.4438,44.4708,44.2954,44.4708,27700.0
2008-10-06 13:35:00,65.9,65.91,65.61,65.65,27400.0,44.4641,44.4708,44.2684,44.2954,27400.0
2008-10-06 13:40:00,65.64,66.01,65.61,65.82,29200.0,44.2887,44.5383,44.2684,44.4101,29200.0
2008-10-06 13:45:00,65.82,65.82,65.17,65.27,64400.0,44.4101,44.4101,43.9715,44.039,64400.0
2008-10-06 13:50:00,65.24,65.71,65.2,65.67,37600.0,44.0188,44.3359,43.9918,44.3089,37600.0
2008-10-06 13:55:00,65.71,65.79,65.51,65.59,24200.0,44.3359,44.3899,44.2009,44.2549,24200.0
2008-10-06 14:00:00,65.59,65.59,65.19,65.23,37500.0,44.2549,44.2549,43.985,44.012,37500.0
2008-10-06 14:05:00,65.24,65.46,65.03,65.11,49200.0,44.0188,44.1672,43.8771,43.931,49200.0
2008-10-06 14:10:00,65.11,65.44,65.01,65.04,40100.0,43.931,44.1537,43.8636,43.8838,40100.0
2008-10-06 14:15:00,65.08,65.24,64.78,64.8,50600.0,43.9108,44.0188,43.7084,43.7219,50600.0
2008-10-06 14:20:00,64.77,64.87,64.5,64.63,71900.0,43.7016,43.7691,43.5195,43.6072,71900.0
2008-10-06 14:25:00,64.61,64.8,64.36,64.44,65600.0,43.5937,43.7219,43.425,43.479,65600.0
2008-10-06 14:30:00,64.46,64.57,64.09,64.43,50900.0,43.4925,43.5667,43.2428,43.4722,50900.0
2008-10-06 14:35:00,64.33,64.74,64.29,64.41,50300.0,43.4048,43.6814,43.3778,43.4587,50300.0
2008-10-06 14:40:00,64.35,64.47,64.05,64.08,48400.0,43.4183,43.4992,43.2158,43.2361,48400.0
2008-10-06 14:45:00,64.04,64.37,63.89,64.33,43500.0,43.2091,43.4318,43.1079,43.4048,43500.0
2008-10-06 14:50:00,64.34,64.83,64.29,64.77,38900.0,43.4115,43.7421,43.3778,43.7016,38900.0
2008-10-06 14:55:00,64.76,65.01,64.57,64.82,46400.0,43.6949,43.8636,43.5667,43.7354,46400.0
2008-10-06 15:00:00,64.81,64.88,64.24,64.53,74100.0,43.7286,43.7759,43.344,43.5397,74100.0
2008-10-06 15:05:00,64.52,65.02,64.52,64.96,49400.0,43.533,43.8703,43.533,43.8298,49400.0
2008-10-06 15:10:00,64.98,65.47,64.85,65.43,39600.0,43.8433,44.1739,43.7556,44.147,39600.0
2008-10-06 15:15:00,65.41,65.76,65.09,65.46,68800.0,44.1335,44.3696,43.9176,44.1672,68800.0
2008-10-06 15:20:00,65.47,65.88,65.32,65.35,75900.0,44.1739,44.4506,44.0727,44.093,75900.0
2008-10-06 15:25:00,65.35,66.01,65.25,65.61,97300.0,44.093,44.5383,44.0255,44.2684,97300.0
2008-10-06 15:30:00,65.63,65.87,65.48,65.57,72600.0,44.2819,44.4438,44.1807,44.2414,72600.0
2008-10-06 15:35:00,65.64,65.66,65.18,65.22,66600.0,44.2887,44.3021,43.9783,44.0053,66600.0
2008-10-06 15:40:00,65.21,65.39,64.7,65.32,136500.0,43.9985,44.12,43.6544,44.0727,136500.0
2008-10-06 15:45:00,65.31,65.61,65.03,65.4,111300.0,44.066,44.2684,43.8771,44.1267,111300.0
2008-10-06 15:50:00,65.4,65.96,65.33,65.88,156600.0,44.1267,44.5046,44.0795,44.4506,156600.0
2008-10-06 15:55:00,65.88,66.56,65.59,65.71,429600.0,44.4506,44.9094,44.2549,44.3359,429600.0
2008-10-07 09:30:00,66.97,67.29,66.32,66.46,67200.0,45.186,45.4019,44.7475,44.8419,67200.0
2008-10-07 09:35:00,66.45,66.63,66.15,66.44,40300.0,44.8352,44.9566,44.6328,44.8284,40300.0
2008-10-07 09:40:00,66.44,67.94,66.41,67.46,85500.0,44.8284,45.8405,44.8082,45.5166,85500.0
2008-10-07 09:45:00,67.46,67.5,67.05,67.2,33400.0,45.5166,45.5436,45.24,45.3412,33400.0
2008-10-07 09:50:00,67.13,67.23,66.9,67.22,51100.0,45.294,45.3615,45.1388,45.3547,51100.0
2008-10-07 09:55:00,67.21,67.26,66.82,67.21,59200.0,45.348,45.3817,45.0848,45.348,59200.0
2008-10-07 10:00:00,67.21,67.43,66.79,67.13,53800.0,45.348,45.4964,45.0646,45.294,53800.0
2008-10-07 10:05:00,67.15,67.26,66.96,67.12,41000.0,45.3075,45.3817,45.1793,45.2872,41000.0
2008-10-07 10:10:00,67.12,67.3,66.9,67.18,51600.0,45.2872,45.4087,45.1388,45.3277,51600.0
2008-10-07 10:15:00,67.17,67.49,67.1,67.16,37700.0,45.321,45.5369,45.2737,45.3142,37700.0
2008-10-07 10:20:00,67.18,67.32,66.99,67.15,39200.0,45.3277,45.4222,45.1995,45.3075,39200.0
2008-10-07 10:25:00,67.21,67.61,67.19,67.48,48200.0,45.348,45.6178,45.3345,45.5301,48200.0
2008-10-07 10:30:00,67.42,67.64,67.31,67.34,32800.0,45.4897,45.6381,45.4154,45.4357,32800.0
2008-10-07 10:35:00,67.32,67.4,66.99,67.07,28500.0,45.4222,45.4762,45.1995,45.2535,28500.0
2008-10-07 10:40:00,67.04,67.15,66.67,66.88,57100.0,45.2333,45.3075,44.9836,45.1253,57100.0
2008-10-07 10:45:00,66.85,67.05,66.85,66.91,40200.0,45.1051,45.24,45.1051,45.1455,40200.0
2008-10-07 10:50:00,66.9,66.97,66.66,66.82,45600.0,45.1388,45.186,44.9769,45.0848,45600.0
2008-10-07 10:55:00,66.82,66.92,66.54,66.74,28300.0,45.0848,45.1523,44.8959,45.0308,28300.0
2008-10-07 11:00:00,66.73,66.84,66.65,66.72,19000.0,45.0241,45.0983,44.9701,45.0173,19000.0
2008-10-07 11:05:00,66.65,66.71,66.44,66.5,29500.0,44.9701,45.0106,44.8284,44.8689,29500.0
2008-10-07 11:10:00,66.47,66.63,66.21,66.5,35500.0,44.8487,44.9566,44.6732,44.8689,35500.0
2008-10-07 11:15:00,66.47,66.55,66.25,66.28,26300.0,44.8487,44.9026,44.7002,44.7205,26300.0
2008-10-07 11:20:00,66.32,66.32,65.72,65.99,26800.0,44.7475,44.7475,44.3426,44.5248,26800.0
2008-10-07 11:25:00,66.02,66.23,66.0,66.13,17100.0,44.545,44.6867,44.5315,44.6193,17100.0
2008-10-07 11:30:00,66.11,66.32,66.1,66.12,37600.0,44.6058,44.7475,44.599,44.6125,37600.0
2008-10-07 11:35:00,66.14,66.36,66.12,66.23,30900.0,44.626,44.7744,44.6125,44.6867,30900.0
2008-10-07 11:40:00,66.24,66.35,66.1,66.35,22300.0,44.6935,44.7677,44.599,44.7677,22300.0
2008-10-07 11:45:00,66.31,66.83,66.3,66.78,30800.0,44.7407,45.0916,44.734,45.0578,30800.0
2008-10-07 11:50:00,66.78,66.82,66.64,66.65,24600.0,45.0578,45.0848,44.9634,44.9701,24600.0
2008-10-07 11:55:00,66.66,66.66,66.25,66.38,16900.0,44.9769,44.9769,44.7002,44.7879,16900.0
2008-10-07 12:00:00,66.4,66.4,66.1,66.22,21400.0,44.8014,44.8014,44.599,44.68,21400.0
2008-10-07 12:05:00,66.2,66.33,66.18,66.23,21400.0,44.6665,44.7542,44.653,44.6867,21400.0
2008-10-07 12:10:00,66.23,66.57,66.17,66.53,30400.0,44.6867,44.9161,44.6463,44.8892,30400.0
2008-10-07 12:15:00,66.53,66.74,66.48,66.64,29800.0,44.8892,45.0308,44.8554,44.9634,29800.0
2008-10-07 12:20:00,66.66,66.84,66.39,66.39,32700.0,44.9769,45.0983,44.7947,44.7947,32700.0
2008-10-07 12:25:00,66.39,66.47,65.97,66.18,26400.0,44.7947,44.8487,44.5113,44.653,26400.0
2008-10-07 12:30:00,66.17,66.38,66.17,66.25,17600.0,44.6463,44.7879,44.6463,44.7002,17600.0
2008-10-07 12:35:00,66.26,66.26,65.91,66.02,34000.0,44.707,44.707,44.4708,44.545,34000.0
2008-10-07 12:40:00,66.03,66.15,65.96,65.99,37200.0,44.5518,44.6328,44.5046,44.5248,37200.0
2008-10-07 12:45:00,65.96,66.04,65.68,65.77,42600.0,44.5046,44.5585,44.3156,44.3764,42600.0
2008-10-07 12:50:00,65.75,65.8,65.61,65.7,30600.0,44.3629,44.3966,44.2684,44.3291,30600.0
2008-10-07 12:55:00,65.67,65.94,65.61,65.9,32500.0,44.3089,44.4911,44.2684,44.4641,32500.0
2008-10-07 13:00:00,65.83,66.11,65.83,66.07,25000.0,44.4168,44.6058,44.4168,44.5788,25000.0
2008-10-07 13:05:00,66.04,66.28,65.93,66.2,50600.0,44.5585,44.7205,44.4843,44.6665,50600.0
2008-10-07 13:10:00,66.16,66.41,66.08,66.25,32500.0,44.6395,44.8082,44.5855,44.7002,32500.0
2008-10-07 13:15:00,66.31,66.31,66.0,66.11,54300.0,44.7407,44.7407,44.5315,44.6058,54300.0
2008-10-07 13:20:00,66.16,66.34,65.88,66.1,62500.0,44.6395,44.761,44.4506,44.599,62500.0
2008-10-07 13:25:00,66.1,66.18,65.62,66.01,69900.0,44.599,44.653,44.2752,44.5383,69900.0
2008-10-07 13:30:00,66.05,66.12,65.8,66.09,58900.0,44.5653,44.6125,44.3966,44.5923,58900.0
2008-10-07 13:35:00,66.13,66.23,65.84,66.15,72000.0,44.6193,44.6867,44.4236,44.6328,72000.0
2008-10-07 13:40:00,66.15,66.21,65.44,65.44,72000.0,44.6328,44.6732,44.1537,44.1537,72000.0
2008-10-07 13:45:00,65.46,65.51,65.18,65.32,41400.0,44.1672,44.2009,43.9783,44.0727,41400.0
2008-10-07 13:50:00,65.28,65.63,65.15,65.35,41000.0,44.0458,44.2819,43.958,44.093,41000.0
2008-10-07 13:55:00,65.41,65.62,65.1,65.16,35400.0,44.1335,44.2752,43.9243,43.9648,35400.0
2008-10-07 14:00:00,65.12,65.58,65.1,65.41,26200.0,43.9378,44.2482,43.9243,44.1335,26200.0
2008-10-07 14:05:00,65.41,65.78,65.25,65.73,46400.0,44.1335,44.3831,44.0255,44.3494,46400.0
2008-10-07 14:10:00,65.72,65.93,65.29,65.88,61800.0,44.3426,44.4843,44.0525,44.4506,61800.0
2008-10-07 14:15:00,65.78,66.19,65.28,66.12,121400.0,44.3831,44.6597,44.0458,44.6125,121400.0
2008-10-07 14:20:00,66.15,66.69,66.02,66.33,109400.0,44.6328,44.9971,44.545,44.7542,109400.0
2008-10-07 14:25:00,66.34,66.56,66.16,66.45,61500.0,44.761,44.9094,44.6395,44.8352,61500.0
2008-10-07 14:30:00,66.4,66.75,66.27,66.43,43400.0,44.8014,45.0376,44.7137,44.8217,43400.0
2008-10-07 14:35:00,66.46,66.59,66.26,66.4,41600.0,44.8419,44.9296,44.707,44.8014,41600.0
2008-10-07 14:40:00,66.39,66.52,66.26,66.3,45800.0,44.7947,44.8824,44.707,44.734,45800.0
2008-10-07 14:45:00,66.26,66.74,66.16,66.41,51500.0,44.707,45.0308,44.6395,44.8082,51500.0
2008-10-07 14:50:00,66.38,66.61,66.15,66.31,30600.0,44.7879,44.9431,44.6328,44.7407,30600.0
2008-10-07 14:55:00,66.28,66.3,66.0,66.04,51500.0,44.7205,44.734,44.5315,44.5585,51500.0
2008-10-07 15:00:00,66.04,66.19,65.88,65.96,42900.0,44.5585,44.6597,44.4506,44.5046,42900.0
2008-10-07 15:05:00,65.94,65.94,65.67,65.91,36200.0,44.4911,44.4911,44.3089,44.4708,36200.0
2008-10-07 15:10:00,65.91,66.31,65.89,66.06,35100.0,44.4708,44.7407,44.4573,44.572,35100.0
2008-10-07 15:15:00,66.09,66.25,65.55,65.69,48500.0,44.5923,44.7002,44.2279,44.3224,48500.0
2008-10-07 15:20:00,65.68,65.75,65.4,65.43,48400.0,44.3156,44.3629,44.1267,44.147,48400.0
2008-10-07 15:25:00,65.41,65.84,65.4,65.83,57100.0,44.1335,44.4236,44.1267,44.4168,57100.0
2008-10-07 15:30:00,65.85,66.13,65.65,66.0,85800.0,44.4303,44.6193,44.2954,44.5315,85800.0
2008-10-07 15:35:00,65.98,66.05,65.41,65.43,94800.0,44.5181,44.5653,44.1335,44.147,94800.0
2008-10-07 15:40:00,65.43,65.77,65.31,65.49,89500.0,44.147,44.3764,44.066,44.1874,89500.0
2008-10-07 15:45:00,65.49,65.51,65.06,65.06,88500.0,44.1874,44.2009,43.8973,43.8973,88500.0
2008-10-07 15:50:00,65.09,65.32,65.05,65.32,89200.0,43.9176,44.0727,43.8906,44.0727,89200.0
2008-10-07 15:55:00,65.29,65.32,65.05,65.16,127900.0,44.0525,44.0727,43.8906,43.9648,127900.0
2008-10-08 09:30:00,63.74,65.02,63.65,64.86,73900.0,43.2363,44.1045,43.1752,43.996,73900.0
2008-10-08 09:35:00,64.9,65.04,63.8,64.84,58200.0,44.0231,44.1181,43.277,43.9824,58200.0
2008-10-08 09:40:00,64.84,65.3,64.11,65.09,90800.0,43.9824,44.2945,43.4873,44.152,90800.0
2008-10-08 09:45:00,65.28,65.77,64.76,65.68,44000.0,44.2809,44.6133,43.9282,44.5522,44000.0
2008-10-08 09:50:00,65.73,66.17,65.2,65.42,47100.0,44.5861,44.8846,44.2266,44.3759,47100.0
2008-10-08 09:55:00,65.54,65.59,65.22,65.32,53900.0,44.4573,44.4912,44.2402,44.308,53900.0
2008-10-08 10:00:00,65.44,66.02,65.43,65.99,44700.0,44.3894,44.7829,44.3826,44.7625,44700.0
2008-10-08 10:05:00,65.9,65.9,65.34,65.71,50500.0,44.7015,44.7015,44.3216,44.5726,50500.0
2008-10-08 10:10:00,65.57,65.99,65.5,65.79,45500.0,44.4776,44.7625,44.4301,44.6268,45500.0
2008-10-08 10:15:00,65.81,65.81,65.02,65.06,69200.0,44.6404,44.6404,44.1045,44.1317,69200.0
2008-10-08 10:20:00,65.0,65.26,64.75,65.24,56500.0,44.091,44.2673,43.9214,44.2538,56500.0
2008-10-08 10:25:00,65.16,65.29,64.7,64.78,49200.0,44.1995,44.2877,43.8875,43.9417,49200.0
2008-10-08 10:30:00,64.82,65.25,64.82,64.88,83000.0,43.9689,44.2605,43.9689,44.0096,83000.0
2008-10-08 10:35:00,64.83,65.2,64.47,64.92,78500.0,43.9756,44.2266,43.7315,44.0367,78500.0
2008-10-08 10:40:00,64.88,65.11,64.24,64.24,49600.0,44.0096,44.1656,43.5754,43.5754,49600.0
2008-10-08 10:45:00,64.16,64.44,64.04,64.19,35400.0,43.5212,43.7111,43.4398,43.5415,35400.0
2008-10-08 10:50:00,64.16,64.68,64.16,64.56,44100.0,43.5212,43.8739,43.5212,43.7925,44100.0
2008-10-08 10:55:00,64.56,65.02,64.36,64.74,37000.0,43.7925,44.1045,43.6568,43.9146,37000.0
2008-10-08 11:00:00,64.8,64.86,64.28,64.63,34300.0,43.9553,43.996,43.6026,43.84,34300.0
2008-10-08 11:05:00,64.72,64.92,64.43,64.67,48300.0,43.901,44.0367,43.7043,43.8671,48300.0
2008-10-08 11:10:00,64.67,64.8,64.48,64.78,32700.0,43.8671,43.9553,43.7382,43.9417,32700.0
2008-10-08 11:15:00,64.78,65.22,64.77,65.22,32900.0,43.9417,44.2402,43.9349,44.2402,32900.0
2008-10-08 11:20:00,65.17,65.48,65.04,65.42,29300.0,44.2063,44.4166,44.1181,44.3759,29300.0
2008-10-08 11:25:00,65.42,65.66,65.14,65.2,38200.0,44.3759,44.5387,44.1859,44.2266,38200.0
2008-10-08 11:30:00,65.17,65.17,64.63,64.9,26100.0,44.2063,44.2063,43.84,44.0231,26100.0
2008-10-08 11:35:00,64.89,64.89,64.31,64.63,28600.0,44.0163,44.0163,43.6229,43.84,28600.0
2008-10-08 11:40:00,64.6,64.74,64.06,64.18,27800.0,43.8196,43.9146,43.4533,43.5347,27800.0
2008-10-08 11:45:00,64.16,64.5,64.02,64.22,48400.0,43.5212,43.7518,43.4262,43.5619,48400.0
2008-10-08 11:50:00,64.22,64.4,64.06,64.28,37600.0,43.5619,43.684,43.4533,43.6026,37600.0
2008-10-08 11:55:00,64.29,64.57,63.9,64.48,52100.0,43.6094,43.7993,43.3448,43.7382,52100.0
2008-10-08 12:00:00,64.48,64.66,64.3,64.35,31300.0,43.7382,43.8603,43.6161,43.6501,31300.0
2008-10-08 12:05:00,64.38,64.39,63.9,63.97,48900.0,43.6704,43.6772,43.3448,43.3923,48900.0
2008-10-08 12:10:00,63.93,64.12,63.85,64.04,24400.0,43.3652,43.494,43.3109,43.4398,24400.0
2008-10-08 12:15:00,64.01,64.5,63.92,64.36,35400.0,43.4194,43.7518,43.3584,43.6568,35400.0
2008-10-08 12:20:00,64.38,64.5,64.09,64.1,29600.0,43.6704,43.7518,43.4737,43.4805,29600.0
2008-10-08 12:25:00,64.15,64.33,64.01,64.08,42900.0,43.5144,43.6365,43.4194,43.4669,42900.0
2008-10-08 12:30:00,64.07,64.34,63.97,64.18,48000.0,43.4601,43.6433,43.3923,43.5347,48000.0
2008-10-08 12:35:00,64.1,64.45,63.96,64.18,58300.0,43.4805,43.7179,43.3855,43.5347,58300.0
2008-10-08 12:40:00,64.24,64.71,64.18,64.28,42200.0,43.5754,43.8943,43.5347,43.6026,42200.0
2008-10-08 12:45:00,64.29,64.37,63.85,64.16,48300.0,43.6094,43.6636,43.3109,43.5212,48300.0
2008-10-08 12:50:00,64.15,64.54,64.08,64.43,35100.0,43.5144,43.7789,43.4669,43.7043,35100.0
2008-10-08 12:55:00,64.43,64.6,64.23,64.28,40600.0,43.7043,43.8196,43.5687,43.6026,40600.0
2008-10-08 13:00:00,64.26,65.0,64.24,65.0,87500.0,43.589,44.091,43.5754,44.091,87500.0
2008-10-08 13:05:00,64.95,65.42,64.85,65.34,59200.0,44.057,44.3759,43.9892,44.3216,59200.0
2008-10-08 13:10:00,65.35,65.54,65.02,65.54,42500.0,44.3284,44.4573,44.1045,44.4573,42500.0
2008-10-08 13:15:00,65.54,65.67,65.22,65.47,36000.0,44.4573,44.5454,44.2402,44.4098,36000.0
2008-10-08 13:20:00,65.45,65.73,65.43,65.59,40100.0,44.3962,44.5861,44.3826,44.4912,40100.0
2008-10-08 13:25:00,65.57,65.59,65.1,65.14,66300.0,44.4776,44.4912,44.1588,44.1859,66300.0
2008-10-08 13:30:00,65.19,65.42,65.06,65.36,79800.0,44.2198,44.3759,44.1317,44.3352,79800.0
2008-10-08 13:35:00,65.32,65.97,65.27,65.67,62900.0,44.308,44.7489,44.2741,44.5454,62900.0
2008-10-08 13:40:00,65.64,66.08,65.54,65.95,68000.0,44.5251,44.8236,44.4573,44.7354,68000.0
2008-10-08 13:45:00,65.96,66.11,65.64,65.75,70700.0,44.7422,44.8439,44.5251,44.5997,70700.0
2008-10-08 13:50:00,65.74,66.2,65.68,66.16,45000.0,44.5929,44.905,44.5522,44.8778,45000.0
2008-10-08 13:55:00,66.15,66.45,66.09,66.25,45000.0,44.871,45.0745,44.8303,44.9389,45000.0
2008-10-08 14:00:00,66.25,66.59,66.08,66.51,53600.0,44.9389,45.1695,44.8236,45.1152,53600.0
2008-10-08 14:05:00,66.55,66.85,66.2,66.26,80700.0,45.1424,45.3459,44.905,44.9457,80700.0
2008-10-08 14:10:00,66.28,66.32,65.85,66.15,45600.0,44.9592,44.9863,44.6675,44.871,45600.0
2008-10-08 14:15:00,66.13,66.24,65.81,66.0,46100.0,44.8575,44.9321,44.6404,44.7693,46100.0
2008-10-08 14:20:00,66.07,66.55,66.07,66.44,66100.0,44.8168,45.1424,44.8168,45.0677,66100.0
2008-10-08 14:25:00,66.44,66.64,66.33,66.43,68800.0,45.0677,45.2034,44.9931,45.061,68800.0
2008-10-08 14:30:00,66.41,66.65,66.33,66.41,81000.0,45.0474,45.2102,44.9931,45.0474,81000.0
2008-10-08 14:35:00,66.4,66.53,66.17,66.45,108400.0,45.0406,45.1288,44.8846,45.0745,108400.0
2008-10-08 14:40:00,66.46,66.5,66.08,66.26,151700.0,45.0813,45.1084,44.8236,44.9457,151700.0
2008-10-08 14:45:00,66.27,66.53,66.18,66.45,109200.0,44.9524,45.1288,44.8914,45.0745,109200.0
2008-10-08 14:50:00,66.45,66.75,66.39,66.71,87300.0,45.0745,45.278,45.0338,45.2509,87300.0
2008-10-08 14:55:00,66.73,66.92,66.65,66.66,98600.0,45.2645,45.3933,45.2102,45.217,98600.0
2008-10-08 15:00:00,66.65,66.86,66.46,66.69,140400.0,45.2102,45.3526,45.0813,45.2373,140400.0
2008-10-08 15:05:00,66.66,67.04,66.66,66.86,90300.0,45.217,45.4747,45.217,45.3526,90300.0
2008-10-08 15:10:00,66.84,67.03,66.47,66.58,96100.0,45.3391,45.468,45.0881,45.1627,96100.0
2008-10-08 15:15:00,66.59,67.33,66.34,67.3,78400.0,45.1695,45.6715,44.9999,45.6511,78400.0
2008-10-08 15:20:00,67.29,67.32,66.96,67.18,88000.0,45.6443,45.6647,45.4205,45.5697,88000.0
2008-10-08 15:25:00,67.16,67.52,67.05,67.2,135300.0,45.5561,45.8003,45.4815,45.5833,135300.0
2008-10-08 15:30:00,67.2,67.71,67.2,67.48,133700.0,45.5833,45.9292,45.5833,45.7732,133700.0
2008-10-08 15:35:00,67.48,67.6,66.76,66.87,191400.0,45.7732,45.8546,45.2848,45.3594,191400.0
2008-10-08 15:40:00,66.91,67.38,66.6,67.21,144900.0,45.3866,45.7054,45.1763,45.5901,144900.0
2008-10-08 15:45:00,67.2,67.39,66.73,66.98,113700.0,45.5833,45.7122,45.2645,45.434,113700.0
2008-10-08 15:50:00,66.99,67.11,65.94,66.18,204000.0,45.4408,45.5222,44.7286,44.8914,204000.0
2008-10-08 15:55:00,66.21,66.44,65.63,65.64,178200.0,44.9117,45.0677,44.5183,44.5251,178200.0
2008-10-09 09:30:00,66.01,66.03,65.09,65.09,65400.0,44.7761,44.7896,44.152,44.152,65400.0
2008-10-09 09:35:00,65.13,65.3,65.03,65.13,33900.0,44.1791,44.2945,44.1113,44.1791,33900.0
2008-10-09 09:40:00,65.14,66.39,65.06,66.06,51100.0,44.1859,45.0338,44.1317,44.81,51100.0
2008-10-09 09:45:00,66.05,66.18,65.8,66.11,51800.0,44.8032,44.8914,44.6336,44.8439,51800.0
2008-10-09 09:50:00,66.1,66.2,65.89,66.15,45500.0,44.8371,44.905,44.6947,44.871,45500.0
2008-10-09 09:55:00,66.1,66.16,65.35,65.44,52200.0,44.8371,44.8778,44.3284,44.3894,52200.0
2008-10-09 10:00:00,65.4,65.5,65.11,65.18,53700.0,44.3623,44.4301,44.1656,44.2131,53700.0
2008-10-09 10:05:00,65.23,65.54,65.1,65.54,39100.0,44.247,44.4573,44.1588,44.4573,39100.0
2008-10-09 10:10:00,65.54,65.76,65.44,65.44,51500.0,44.4573,44.6065,44.3894,44.3894,51500.0
2008-10-09 10:15:00,65.43,65.64,65.26,65.41,42200.0,44.3826,44.5251,44.2673,44.3691,42200.0
2008-10-09 10:20:00,65.41,65.56,65.09,65.12,32700.0,44.3691,44.4708,44.152,44.1724,32700.0
2008-10-09 10:25:00,65.08,65.18,64.6,64.66,56700.0,44.1452,44.2131,43.8196,43.8603,56700.0
2008-10-09 10:30:00,64.66,65.03,64.56,64.98,41600.0,43.8603,44.1113,43.7925,44.0774,41600.0
2008-10-09 10:35:00,64.98,65.48,64.9,64.9,40800.0,44.0774,44.4166,44.0231,44.0231,40800.0
2008-10-09 10:40:00,64.89,65.04,64.26,64.44,31400.0,44.0163,44.1181,43.589,43.7111,31400.0
2008-10-09 10:45:00,64.42,65.11,64.2,64.93,47500.0,43.6975,44.1656,43.5483,44.0435,47500.0
2008-10-09 10:50:00,64.98,65.01,64.43,64.47,38200.0,44.0774,44.0977,43.7043,43.7315,38200.0
2008-10-09 10:55:00,64.49,64.7,64.23,64.55,37300.0,43.745,43.8875,43.5687,43.7857,37300.0
2008-10-09 11:00:00,64.59,64.63,64.05,64.1,21900.0,43.8129,43.84,43.4466,43.4805,21900.0
2008-10-09 11:05:00,64.09,64.46,63.76,64.42,34900.0,43.4737,43.7247,43.2498,43.6975,34900.0
2008-10-09 11:10:00,64.38,64.71,64.34,64.69,29000.0,43.6704,43.8943,43.6433,43.8807,29000.0
2008-10-09 11:15:00,64.7,65.02,64.53,64.74,27100.0,43.8875,44.1045,43.7722,43.9146,27100.0
2008-10-09 11:20:00,64.8,64.96,64.51,64.55,36400.0,43.9553,44.0638,43.7586,43.7857,36400.0
2008-10-09 11:25:00,64.58,64.63,64.19,64.61,23200.0,43.8061,43.84,43.5415,43.8264,23200.0
2008-10-09 11:30:00,64.51,64.78,64.39,64.59,24000.0,43.7586,43.9417,43.6772,43.8129,24000.0
2008-10-09 11:35:00,64.63,65.39,64.58,65.15,58400.0,43.84,44.3555,43.8061,44.1927,58400.0
2008-10-09 11:40:00,65.14,65.3,64.91,65.09,52300.0,44.1859,44.2945,44.0299,44.152,52300.0
2008-10-09 11:45:00,65.06,65.47,65.06,65.12,29700.0,44.1317,44.4098,44.1317,44.1724,29700.0
2008-10-09 11:50:00,65.12,65.39,64.9,64.99,47300.0,44.1724,44.3555,44.0231,44.0842,47300.0
2008-10-09 11:55:00,65.0,65.05,64.68,64.71,25900.0,44.091,44.1249,43.8739,43.8943,25900.0
2008-10-09 12:00:00,64.75,64.88,64.52,64.6,24300.0,43.9214,44.0096,43.7654,43.8196,24300.0
2008-10-09 12:05:00,64.57,64.95,64.57,64.89,19000.0,43.7993,44.057,43.7993,44.0163,19000.0
2008-10-09 12:10:00,64.86,65.04,64.79,64.82,17000.0,43.996,44.1181,43.9485,43.9689,17000.0
2008-10-09 12:15:00,64.84,65.02,64.73,64.96,25500.0,43.9824,44.1045,43.9078,44.0638,25500.0
2008-10-09 12:20:00,64.95,65.07,64.76,64.81,18500.0,44.057,44.1384,43.9282,43.9621,18500.0
2008-10-09 12:25:00,64.82,64.92,64.52,64.54,23500.0,43.9689,44.0367,43.7654,43.7789,23500.0
2008-10-09 12:30:00,64.51,64.58,64.47,64.51,16900.0,43.7586,43.8061,43.7315,43.7586,16900.0
2008-10-09 12:35:00,64.51,64.61,64.35,64.35,37300.0,43.7586,43.8264,43.6501,43.6501,37300.0
2008-10-09 12:40:00,64.34,64.34,64.04,64.13,35100.0,43.6433,43.6433,43.4398,43.5008,35100.0
2008-10-09 12:45:00,64.15,64.19,63.79,63.83,35800.0,43.5144,43.5415,43.2702,43.2973,35800.0
2008-10-09 12:50:00,63.82,64.05,63.8,64.01,34100.0,43.2905,43.4466,43.277,43.4194,34100.0
2008-10-09 12:55:00,64.02,64.31,64.01,64.23,25300.0,43.4262,43.6229,43.4194,43.5687,25300.0
2008-10-09 13:00:00,64.28,64.48,64.28,64.39,25400.0,43.6026,43.7382,43.6026,43.6772,25400.0
2008-10-09 13:05:00,64.38,64.53,64.28,64.4,83000.0,43.6704,43.7722,43.6026,43.684,83000.0
2008-10-09 13:10:00,64.39,64.74,64.37,64.53,41800.0,43.6772,43.9146,43.6636,43.7722,41800.0
2008-10-09 13:15:00,64.52,64.74,64.45,64.45,24500.0,43.7654,43.9146,43.7179,43.7179,24500.0
2008-10-09 13:20:00,64.45,64.45,64.19,64.21,22000.0,43.7179,43.7179,43.5415,43.5551,22000.0
2008-10-09 13:25:00,64.21,64.79,64.05,64.53,90200.0,43.5551,43.9485,43.4466,43.7722,90200.0
2008-10-09 13:30:00,64.54,64.89,64.44,64.59,42300.0,43.7789,44.0163,43.7111,43.8129,42300.0
2008-10-09 13:35:00,64.6,64.81,64.42,64.42,32200.0,43.8196,43.9621,43.6975,43.6975,32200.0
2008-10-09 13:40:00,64.42,64.61,64.39,64.51,19600.0,43.6975,43.8264,43.6772,43.7586,19600.0
2008-10-09 13:45:00,64.51,64.6,64.3,64.31,27800.0,43.7586,43.8196,43.6161,43.6229,27800.0
2008-10-09 13:50:00,64.36,64.56,64.24,64.43,31300.0,43.6568,43.7925,43.5754,43.7043,31300.0
2008-10-09 13:55:00,64.48,64.61,64.45,64.51,35400.0,43.7382,43.8264,43.7179,43.7586,35400.0
2008-10-09 14:00:00,64.54,64.73,64.49,64.55,30200.0,43.7789,43.9078,43.745,43.7857,30200.0
2008-10-09 14:05:00,64.58,64.72,64.46,64.68,35400.0,43.8061,43.901,43.7247,43.8739,35400.0
2008-10-09 14:10:00,64.69,64.72,64.49,64.54,33100.0,43.8807,43.901,43.745,43.7789,33100.0
2008-10-09 14:15:00,64.54,64.71,64.32,64.5,58200.0,43.7789,43.8943,43.6297,43.7518,58200.0
2008-10-09 14:20:00,64.48,64.51,64.18,64.43,47100.0,43.7382,43.7586,43.5347,43.7043,47100.0
2008-10-09 14:25:00,64.39,64.67,64.39,64.47,17200.0,43.6772,43.8671,43.6772,43.7315,17200.0
2008-10-09 14:30:00,64.48,64.68,64.39,64.39,26800.0,43.7382,43.8739,43.6772,43.6772,26800.0
2008-10-09 14:35:00,64.41,64.6,64.39,64.52,32300.0,43.6908,43.8196,43.6772,43.7654,32300.0
2008-10-09 14:40:00,64.53,64.84,64.52,64.61,24000.0,43.7722,43.9824,43.7654,43.8264,24000.0
2008-10-09 14:45:00,64.58,64.62,64.28,64.53,47000.0,43.8061,43.8332,43.6026,43.7722,47000.0
2008-10-09 14:50:00,64.45,64.53,64.16,64.36,46100.0,43.7179,43.7722,43.5212,43.6568,46100.0
2008-10-09 14:55:00,64.31,64.68,64.28,64.32,43400.0,43.6229,43.8739,43.6026,43.6297,43400.0
2008-10-09 15:00:00,64.36,64.45,63.88,64.01,82400.0,43.6568,43.7179,43.3312,43.4194,82400.0
2008-10-09 15:05:00,64.05,64.27,63.95,64.16,70600.0,43.4466,43.5958,43.3787,43.5212,70600.0
2008-10-09 15:10:00,64.13,64.25,63.43,63.5,95400.0,43.5008,43.5822,43.026,43.0735,95400.0
2008-10-09 15:15:00,63.49,63.88,63.33,63.35,57700.0,43.0667,43.3312,42.9582,42.9717,57700.0
2008-10-09 15:20:00,63.35,63.65,63.06,63.51,57100.0,42.9717,43.1752,42.775,43.0803,57100.0
2008-10-09 15:25:00,63.51,63.66,63.31,63.34,34200.0,43.0803,43.182,42.9446,42.9649,34200.0
2008-10-09 15:30:00,63.32,63.48,63.04,63.11,62800.0,42.9514,43.0599,42.7615,42.8089,62800.0
2008-10-09 15:35:00,63.21,63.28,62.6,62.63,69500.0,42.8768,42.9242,42.463,42.4833,69500.0
2008-10-09 15:40:00,62.57,62.65,61.73,61.94,103000.0,42.4426,42.4969,41.8728,42.0153,103000.0
2008-10-09 15:45:00,61.94,62.04,61.01,61.21,142800.0,42.0153,42.0831,41.3845,41.5201,142800.0
2008-10-09 15:50:00,61.18,61.64,61.18,61.63,166000.0,41.4998,41.8118,41.4998,41.805,166000.0
2008-10-09 15:55:00,61.62,62.14,61.01,61.22,244000.0,41.7982,42.151,41.3845,41.5269,244000.0
2008-10-10 09:30:00,58.44,58.82,57.28,57.4,118400.0,39.6412,39.8989,38.8543,38.9357,118400.0
2008-10-10 09:35:00,57.4,57.4,55.14,56.78,125200.0,38.9357,38.9357,37.4027,38.5152,125200.0
2008-10-10 09:40:00,56.79,59.07,56.54,59.04,114700.0,38.5219,40.0685,38.3524,40.0482,114700.0
2008-10-10 09:45:00,58.96,60.0,58.4,59.81,163800.0,39.9939,40.6994,39.614,40.5705,163800.0
2008-10-10 09:50:00,59.81,59.88,58.77,59.46,116600.0,40.5705,40.618,39.865,40.3331,116600.0
2008-10-10 09:55:00,59.4,59.99,59.13,59.71,122900.0,40.2924,40.6926,40.1092,40.5026,122900.0
2008-10-10 10:00:00,59.71,60.38,59.23,59.3,95700.0,40.5026,40.9571,40.177,40.2245,95700.0
2008-10-10 10:05:00,59.31,60.55,59.17,60.12,51800.0,40.2313,41.0724,40.1363,40.7808,51800.0
2008-10-10 10:10:00,60.1,60.24,59.51,59.6,52700.0,40.7672,40.8621,40.367,40.428,52700.0
2008-10-10 10:15:00,59.65,59.85,58.89,59.02,52800.0,40.4619,40.5976,39.9464,40.0346,52800.0
2008-10-10 10:20:00,59.01,59.59,58.92,59.23,58200.0,40.0278,40.4212,39.9668,40.177,58200.0
2008-10-10 10:25:00,59.2,59.47,58.8,59.27,39200.0,40.1567,40.3398,39.8854,40.2042,39200.0
2008-10-10 10:30:00,59.32,59.38,58.25,58.25,45200.0,40.2381,40.2788,39.5123,39.5123,45200.0
2008-10-10 10:35:00,58.21,58.91,58.04,58.88,63400.0,39.4852,39.96,39.3698,39.9396,63400.0
2008-10-10 10:40:00,58.92,59.05,58.13,58.53,75900.0,39.9668,40.0549,39.4309,39.7022,75900.0
2008-10-10 10:45:00,58.5,59.3,58.23,59.29,80200.0,39.6819,40.2245,39.4987,40.2177,80200.0
2008-10-10 10:50:00,59.22,59.42,58.81,59.25,65400.0,40.1703,40.3059,39.8921,40.1906,65400.0
2008-10-10 10:55:00,59.31,59.32,58.62,58.64,47000.0,40.2313,40.2381,39.7633,39.7768,47000.0
2008-10-10 11:00:00,58.68,59.21,58.56,58.68,53300.0,39.804,40.1635,39.7226,39.804,53300.0
2008-10-10 11:05:00,58.67,58.99,58.17,58.44,80600.0,39.7972,40.0142,39.458,39.6412,80600.0
2008-10-10 11:10:00,58.47,58.73,58.03,58.64,132600.0,39.6615,39.8379,39.3631,39.7768,132600.0
2008-10-10 11:15:00,58.68,59.0,58.53,58.81,87600.0,39.804,40.021,39.7022,39.8921,87600.0
2008-10-10 11:20:00,58.8,59.04,58.65,58.85,80800.0,39.8854,40.0482,39.7836,39.9193,80800.0
2008-10-10 11:25:00,58.84,58.84,58.25,58.33,36400.0,39.9125,39.9125,39.5123,39.5666,36400.0
2008-10-10 11:30:00,58.36,58.38,58.01,58.13,42000.0,39.5869,39.6005,39.3495,39.4309,42000.0
2008-10-10 11:35:00,58.15,58.47,58.08,58.42,26300.0,39.4445,39.6615,39.397,39.6276,26300.0
2008-10-10 11:40:00,58.43,58.46,58.21,58.25,29800.0,39.6344,39.6547,39.4852,39.5123,29800.0
2008-10-10 11:45:00,58.28,58.49,57.84,57.84,37500.0,39.5326,39.6751,39.2342,39.2342,37500.0
2008-10-10 11:50:00,57.84,57.92,57.45,57.69,46500.0,39.2342,39.2884,38.9696,39.1324,46500.0
2008-10-10 11:55:00,57.69,58.22,57.39,58.21,47800.0,39.1324,39.4919,38.9289,39.4852,47800.0
2008-10-10 12:00:00,58.23,58.63,58.04,58.53,56200.0,39.4987,39.77,39.3698,39.7022,56200.0
2008-10-10 12:05:00,58.57,58.99,58.44,58.63,53500.0,39.7294,40.0142,39.6412,39.77,53500.0
2008-10-10 12:10:00,58.66,58.79,58.33,58.55,37000.0,39.7904,39.8786,39.5666,39.7158,37000.0
2008-10-10 12:15:00,58.5,58.99,58.46,58.63,37800.0,39.6819,40.0142,39.6547,39.77,37800.0
2008-10-10 12:20:00,58.63,58.98,58.31,58.42,63600.0,39.77,40.0075,39.553,39.6276,63600.0
2008-10-10 12:25:00,58.44,58.58,57.79,57.94,75000.0,39.6412,39.7361,39.2003,39.302,75000.0
2008-10-10 12:30:00,57.93,58.2,57.69,57.95,41600.0,39.2952,39.4784,39.1324,39.3088,41600.0
2008-10-10 12:35:00,57.99,58.13,57.36,57.56,85500.0,39.3359,39.4309,38.9086,39.0442,85500.0
2008-10-10 12:40:00,57.45,58.24,57.45,57.96,74800.0,38.9696,39.5055,38.9696,39.3156,74800.0
2008-10-10 12:45:00,57.98,58.39,57.9,57.95,52500.0,39.3291,39.6073,39.2749,39.3088,52500.0
2008-10-10 12:50:00,58.01,58.28,58.0,58.1,50300.0,39.3495,39.5326,39.3427,39.4105,50300.0
2008-10-10 12:55:00,58.09,58.31,57.86,57.94,48000.0,39.4038,39.553,39.2477,39.302,48000.0
2008-10-10 13:00:00,57.95,57.98,57.58,57.89,33600.0,39.3088,39.3291,39.0578,39.2681,33600.0
2008-10-10 13:05:00,57.87,58.03,57.75,57.77,26800.0,39.2545,39.3631,39.1731,39.1867,26800.0
2008-10-10 13:10:00,57.8,57.82,57.02,57.24,34900.0,39.207,39.2206,38.678,38.8272,34900.0
2008-10-10 13:15:00,57.22,57.25,56.84,56.92,28200.0,38.8136,38.834,38.5559,38.6101,28200.0
2008-10-10 13:20:00,56.91,57.29,56.73,56.95,57500.0,38.6033,38.8611,38.4812,38.6305,57500.0
2008-10-10 13:25:00,56.95,57.21,56.89,56.95,48700.0,38.6305,38.8068,38.5898,38.6305,48700.0
2008-10-10 13:30:00,56.97,57.08,56.4,56.4,58600.0,38.644,38.7186,38.2574,38.2574,58600.0
2008-10-10 13:35:00,56.42,56.96,56.17,56.93,134800.0,38.271,38.6373,38.1014,38.6169,134800.0
2008-10-10 13:40:00,56.86,56.91,56.49,56.78,73300.0,38.5694,38.6033,38.3184,38.5152,73300.0
2008-10-10 13:45:00,56.75,56.81,55.97,56.06,80100.0,38.4948,38.5355,37.9657,38.0268,80100.0
2008-10-10 13:50:00,56.05,56.33,55.78,55.94,85900.0,38.02,38.2099,37.8368,37.9454,85900.0
2008-10-10 13:55:00,55.95,56.56,55.87,56.53,75400.0,37.9521,38.3659,37.8979,38.3456,75400.0
2008-10-10 14:00:00,56.51,56.65,55.9,56.45,61200.0,38.332,38.427,37.9182,38.2913,61200.0
2008-10-10 14:05:00,56.44,57.25,56.44,57.17,100100.0,38.2845,38.834,38.2845,38.7797,100100.0
2008-10-10 14:10:00,57.17,57.62,56.91,57.17,57000.0,38.7797,39.0849,38.6033,38.7797,57000.0
2008-10-10 14:15:00,57.15,57.47,56.82,56.93,94400.0,38.7661,38.9832,38.5423,38.6169,94400.0
2008-10-10 14:20:00,56.91,57.24,56.41,56.52,57900.0,38.6033,38.8272,38.2642,38.3388,57900.0
2008-10-10 14:25:00,56.51,56.64,56.12,56.17,61900.0,38.332,38.4202,38.0675,38.1014,61900.0
2008-10-10 14:30:00,56.18,56.6,56.15,56.19,44800.0,38.1082,38.3931,38.0878,38.1149,44800.0
2008-10-10 14:35:00,56.12,56.46,55.78,56.39,56700.0,38.0675,38.2981,37.8368,38.2506,56700.0
2008-10-10 14:40:00,56.36,56.43,55.92,56.12,48400.0,38.2303,38.2777,37.9318,38.0675,48400.0
2008-10-10 14:45:00,56.07,56.7,55.98,56.36,71700.0,38.0335,38.4609,37.9725,38.2303,71700.0
2008-10-10 14:50:00,56.35,56.54,55.69,55.78,149300.0,38.2235,38.3524,37.7758,37.8368,149300.0
2008-10-10 14:55:00,55.84,55.9,55.44,55.83,102300.0,37.8775,37.9182,37.6062,37.8707,102300.0
2008-10-10 15:00:00,55.78,56.12,55.69,55.97,77400.0,37.8368,38.0675,37.7758,37.9657,77400.0
2008-10-10 15:05:00,55.97,56.21,55.72,55.9,99900.0,37.9657,38.1285,37.7961,37.9182,99900.0
2008-10-10 15:10:00,55.88,56.9,55.86,56.83,165200.0,37.9047,38.5966,37.8911,38.5491,165200.0
2008-10-10 15:15:00,56.86,57.67,56.63,57.6,116000.0,38.5694,39.1189,38.4134,39.0714,116000.0
2008-10-10 15:20:00,57.6,58.73,57.59,58.15,136700.0,39.0714,39.8379,39.0646,39.4445,136700.0
2008-10-10 15:25:00,58.12,58.85,58.11,58.55,144400.0,39.4241,39.9193,39.4173,39.7158,144400.0
2008-10-10 15:30:00,58.53,59.2,58.35,58.93,180000.0,39.7022,40.1567,39.5801,39.9735,180000.0
2008-10-10 15:35:00,58.94,59.71,58.2,58.34,240400.0,39.9803,40.5026,39.4784,39.5733,240400.0
2008-10-10 15:40:00,58.34,58.34,56.7,57.31,223800.0,39.5733,39.5733,38.4609,38.8747,223800.0
2008-10-10 15:45:00,57.3,57.34,56.26,56.44,274900.0,38.8679,38.895,38.1624,38.2845,274900.0
2008-10-10 15:50:00,56.42,58.33,56.32,57.15,358200.0,38.271,39.5666,38.2031,38.7661,358200.0
2008-10-10 15:55:00,57.15,58.54,56.59,57.17,422500.0,38.7661,39.709,38.3863,38.7797,422500.0
2008-10-13 09:30:00,59.23,59.23,57.5,57.68,94500.0,40.177,40.177,39.0035,39.1256,94500.0
2008-10-13 09:35:00,57.68,58.4,57.3,58.1,97000.0,39.1256,39.614,38.8679,39.4105,97000.0
2008-10-13 09:40:00,58.12,58.3,57.3,57.32,58500.0,39.4241,39.5462,38.8679,38.8814,58500.0
2008-10-13 09:45:00,57.35,57.73,57.19,57.28,55000.0,38.9018,39.1596,38.7933,38.8543,55000.0
2008-10-13 09:50:00,57.31,57.67,57.28,57.66,31300.0,38.8747,39.1189,38.8543,39.1121,31300.0
2008-10-13 09:55:00,57.6,57.72,57.1,57.43,51200.0,39.0714,39.1528,38.7322,38.9561,51200.0
2008-10-13 10:00:00,57.47,57.88,57.43,57.75,32400.0,38.9832,39.2613,38.9561,39.1731,32400.0
2008-10-13 10:05:00,57.74,58.24,57.74,58.22,24500.0,39.1663,39.5055,39.1663,39.4919,24500.0
2008-10-13 10:10:00,58.24,58.3,57.82,57.94,51800.0,39.5055,39.5462,39.2206,39.302,51800.0
2008-10-13 10:15:00,57.93,58.5,57.86,58.37,38100.0,39.2952,39.6819,39.2477,39.5937,38100.0
2008-10-13 10:20:00,58.43,58.72,58.37,58.37,34700.0,39.6344,39.8311,39.5937,39.5937,34700.0
2008-10-13 10:25:00,58.37,59.21,58.32,59.03,60100.0,39.5937,40.1635,39.5598,40.0414,60100.0
2008-10-13 10:30:00,59.04,59.23,58.92,58.96,32100.0,40.0482,40.177,39.9668,39.9939,32100.0
2008-10-13 10:35:00,58.97,59.29,58.9,59.13,32800.0,40.0007,40.2177,39.9532,40.1092,32800.0
2008-10-13 10:40:00,59.14,59.3,59.0,59.3,32100.0,40.116,40.2245,40.021,40.2245,32100.0
2008-10-13 10:45:00,59.26,59.51,59.24,59.4,61300.0,40.1974,40.367,40.1838,40.2924,61300.0
2008-10-13 10:50:00,59.42,59.65,59.29,59.51,28900.0,40.3059,40.4619,40.2177,40.367,28900.0
2008-10-13 10:55:00,59.43,59.48,59.27,59.27,27400.0,40.3127,40.3466,40.2042,40.2042,27400.0
2008-10-13 11:00:00,59.27,59.39,59.0,59.38,35700.0,40.2042,40.2856,40.021,40.2788,35700.0
2008-10-13 11:05:00,59.39,59.51,59.27,59.33,24500.0,40.2856,40.367,40.2042,40.2449,24500.0
2008-10-13 11:10:00,59.33,59.38,59.05,59.12,47400.0,40.2449,40.2788,40.0549,40.1024,47400.0
2008-10-13 11:15:00,59.12,59.24,58.93,58.93,35400.0,40.1024,40.1838,39.9735,39.9735,35400.0
2008-10-13 11:20:00,58.93,59.05,58.82,59.02,28700.0,39.9735,40.0549,39.8989,40.0346,28700.0
2008-10-13 11:25:00,59.01,59.21,58.98,59.17,42000.0,40.0278,40.1635,40.0075,40.1363,42000.0
2008-10-13 11:30:00,59.19,59.41,59.15,59.34,14000.0,40.1499,40.2991,40.1228,40.2517,14000.0
2008-10-13 11:35:00,59.33,59.34,59.24,59.3,10800.0,40.2449,40.2517,40.1838,40.2245,10800.0
2008-10-13 11:40:00,59.28,59.31,59.14,59.18,18900.0,40.211,40.2313,40.116,40.1431,18900.0
2008-10-13 11:45:00,59.19,59.22,58.82,58.87,30200.0,40.1499,40.1703,39.8989,39.9328,30200.0
2008-10-13 11:50:00,58.91,58.91,58.75,58.77,23800.0,39.96,39.96,39.8514,39.865,23800.0
2008-10-13 11:55:00,58.75,58.97,58.75,58.89,16300.0,39.8514,40.0007,39.8514,39.9464,16300.0
2008-10-13 12:00:00,58.87,58.96,58.66,58.91,25900.0,39.9328,39.9939,39.7904,39.96,25900.0
2008-10-13 12:05:00,58.92,59.03,58.9,58.98,14100.0,39.9668,40.0414,39.9532,40.0075,14100.0
2008-10-13 12:10:00,58.98,59.1,58.83,59.08,25100.0,40.0075,40.0889,39.9057,40.0753,25100.0
2008-10-13 12:15:00,59.08,59.23,59.08,59.16,24300.0,40.0753,40.177,40.0753,40.1296,24300.0
2008-10-13 12:20:00,59.14,59.16,58.96,59.01,23400.0,40.116,40.1296,39.9939,40.0278,23400.0
2008-10-13 12:25:00,59.01,59.3,59.01,59.3,12800.0,40.0278,40.2245,40.0278,40.2245,12800.0
2008-10-13 12:30:00,59.3,59.55,59.3,59.54,27800.0,40.2245,40.3941,40.2245,40.3873,27800.0
2008-10-13 12:35:00,59.53,59.57,59.43,59.46,15900.0,40.3805,40.4077,40.3127,40.3331,15900.0
2008-10-13 12:40:00,59.45,59.46,59.26,59.28,28200.0,40.3263,40.3331,40.1974,40.211,28200.0
2008-10-13 12:45:00,59.3,59.33,59.19,59.24,18400.0,40.2245,40.2449,40.1499,40.1838,18400.0
2008-10-13 12:50:00,59.24,59.24,58.95,59.01,18800.0,40.1838,40.1838,39.9871,40.0278,18800.0
2008-10-13 12:55:00,58.95,59.17,58.95,59.15,9600.0,39.9871,40.1363,39.9871,40.1228,9600.0
2008-10-13 13:00:00,59.14,59.23,58.91,58.93,47900.0,40.116,40.177,39.96,39.9735,47900.0
2008-10-13 13:05:00,58.94,59.03,58.88,58.98,33100.0,39.9803,40.0414,39.9396,40.0075,33100.0
2008-10-13 13:10:00,58.98,59.21,58.98,59.21,8300.0,40.0075,40.1635,40.0075,40.1635,8300.0
2008-10-13 13:15:00,59.21,59.25,59.14,59.21,17500.0,40.1635,40.1906,40.116,40.1635,17500.0
2008-10-13 13:20:00,59.18,59.32,59.17,59.26,16600.0,40.1431,40.2381,40.1363,40.1974,16600.0
2008-10-13 13:25:00,59.26,59.26,59.18,59.21,11200.0,40.1974,40.1974,40.1431,40.1635,11200.0
2008-10-13 13:30:00,59.21,59.28,59.1,59.19,17800.0,40.1635,40.211,40.0889,40.1499,17800.0
2008-10-13 13:35:00,59.15,59.21,59.1,59.13,14800.0,40.1228,40.1635,40.0889,40.1092,14800.0
2008-10-13 13:40:00,59.12,59.16,58.81,58.91,34400.0,40.1024,40.1296,39.8921,39.96,34400.0
2008-10-13 13:45:00,58.93,58.95,58.65,58.69,31800.0,39.9735,39.9871,39.7836,39.8107,31800.0
2008-10-13 13:50:00,58.68,58.8,58.66,58.76,23100.0,39.804,39.8854,39.7904,39.8582,23100.0
2008-10-13 13:55:00,58.76,58.8,58.64,58.69,35100.0,39.8582,39.8854,39.7768,39.8107,35100.0
2008-10-13 14:00:00,58.66,58.7,58.58,58.6,28500.0,39.7904,39.8175,39.7361,39.7497,28500.0
2008-10-13 14:05:00,58.57,58.65,58.31,58.37,29300.0,39.7294,39.7836,39.553,39.5937,29300.0
2008-10-13 14:10:00,58.38,58.55,58.37,58.5,44200.0,39.6005,39.7158,39.5937,39.6819,44200.0
2008-10-13 14:15:00,58.49,58.6,58.4,58.59,77900.0,39.6751,39.7497,39.614,39.7429,77900.0
2008-10-13 14:20:00,58.6,58.65,58.51,58.65,30000.0,39.7497,39.7836,39.6887,39.7836,30000.0
2008-10-13 14:25:00,58.6,58.65,58.51,58.51,57300.0,39.7497,39.7836,39.6887,39.6887,57300.0
2008-10-13 14:30:00,58.54,58.7,58.48,58.67,36300.0,39.709,39.8175,39.6683,39.7972,36300.0
2008-10-13 14:35:00,58.66,58.73,58.62,58.67,40500.0,39.7904,39.8379,39.7633,39.7972,40500.0
2008-10-13 14:40:00,58.65,58.95,58.64,58.95,57100.0,39.7836,39.9871,39.7768,39.9871,57100.0
2008-10-13 14:45:00,58.94,59.14,58.91,59.13,29300.0,39.9803,40.116,39.96,40.1092,29300.0
2008-10-13 14:50:00,59.14,59.17,59.05,59.13,31300.0,40.116,40.1363,40.0549,40.1092,31300.0
2008-10-13 14:55:00,59.13,59.63,59.11,59.57,54100.0,40.1092,40.4484,40.0956,40.4077,54100.0
2008-10-13 15:00:00,59.55,59.86,59.53,59.81,24900.0,40.3941,40.6044,40.3805,40.5705,24900.0
2008-10-13 15:05:00,59.81,60.05,59.77,59.95,56700.0,40.5705,40.7333,40.5433,40.6654,56700.0
2008-10-13 15:10:00,59.96,60.12,59.89,60.02,48500.0,40.6722,40.7808,40.6247,40.7129,48500.0
2008-10-13 15:15:00,60.0,60.15,60.0,60.1,42900.0,40.6994,40.8011,40.6994,40.7672,42900.0
2008-10-13 15:20:00,60.11,60.29,60.03,60.22,65400.0,40.774,40.8961,40.7197,40.8486,65400.0
2008-10-13 15:25:00,60.21,60.3,59.98,59.98,43400.0,40.8418,40.9028,40.6858,40.6858,43400.0
2008-10-13 15:30:00,60.01,60.28,59.87,60.27,64000.0,40.7061,40.8893,40.6112,40.8825,64000.0
2008-10-13 15:35:00,60.28,60.29,60.07,60.21,60400.0,40.8893,40.8961,40.7468,40.8418,60400.0
2008-10-13 15:40:00,60.21,60.51,60.05,60.17,110900.0,40.8418,41.0453,40.7333,40.8147,110900.0
2008-10-13 15:45:00,60.17,60.45,60.12,60.42,65600.0,40.8147,41.0046,40.7808,40.9842,65600.0
2008-10-13 15:50:00,60.42,60.77,60.38,60.69,80200.0,40.9842,41.2217,40.9571,41.1674,80200.0
2008-10-13 15:55:00,60.69,61.4,60.63,61.33,200000.0,41.1674,41.649,41.1267,41.6015,200000.0
2008-10-14 09:30:00,63.42,64.4,63.42,64.36,60400.0,43.0192,43.684,43.0192,43.6568,60400.0
2008-10-14 09:35:00,64.33,64.77,63.68,63.68,114600.0,43.6365,43.9349,43.1956,43.1956,114600.0
2008-10-14 09:40:00,63.64,63.83,63.19,63.23,57200.0,43.1684,43.2973,42.8632,42.8903,57200.0
2008-10-14 09:45:00,63.24,63.24,62.58,63.09,62700.0,42.8971,42.8971,42.4494,42.7954,62700.0
2008-10-14 09:50:00,63.07,63.17,62.27,62.61,44800.0,42.7818,42.8496,42.2391,42.4698,44800.0
2008-10-14 09:55:00,62.63,62.67,61.59,61.61,55600.0,42.4833,42.5105,41.7779,41.7915,55600.0
2008-10-14 10:00:00,61.66,62.82,61.66,62.75,59500.0,41.8254,42.6122,41.8254,42.5647,59500.0
2008-10-14 10:05:00,62.71,62.87,61.35,61.75,81100.0,42.5376,42.6461,41.6151,41.8864,81100.0
2008-10-14 10:10:00,61.73,62.15,61.31,61.75,62700.0,41.8728,42.1577,41.588,41.8864,62700.0
2008-10-14 10:15:00,61.64,62.59,61.49,62.36,63700.0,41.8118,42.4562,41.7101,42.3002,63700.0
2008-10-14 10:20:00,62.33,62.58,62.18,62.35,60900.0,42.2798,42.4494,42.1781,42.2934,60900.0
2008-10-14 10:25:00,62.36,62.52,62.15,62.48,49600.0,42.3002,42.4087,42.1577,42.3816,49600.0
2008-10-14 10:30:00,62.52,62.64,62.11,62.34,49900.0,42.4087,42.4901,42.1306,42.2866,49900.0
2008-10-14 10:35:00,62.28,62.49,61.95,62.04,40700.0,42.2459,42.3884,42.0221,42.0831,40700.0
2008-10-14 10:40:00,62.14,62.17,61.33,61.4,47500.0,42.151,42.1713,41.6015,41.649,47500.0
2008-10-14 10:45:00,61.41,62.0,61.34,61.88,72000.0,41.6558,42.056,41.6083,41.9746,72000.0
2008-10-14 10:50:00,61.84,62.42,61.84,62.31,42300.0,41.9475,42.3409,41.9475,42.2663,42300.0
2008-10-14 10:55:00,62.36,62.73,62.29,62.66,27800.0,42.3002,42.5512,42.2527,42.5037,27800.0
2008-10-14 11:00:00,62.68,62.76,62.28,62.43,60900.0,42.5173,42.5715,42.2459,42.3477,60900.0
2008-10-14 11:05:00,62.41,62.63,62.18,62.41,43100.0,42.3341,42.4833,42.1781,42.3341,43100.0
2008-10-14 11:10:00,62.41,62.5,61.94,62.47,62500.0,42.3341,42.3952,42.0153,42.3748,62500.0
2008-10-14 11:15:00,62.46,62.86,62.43,62.79,61800.0,42.368,42.6394,42.3477,42.5919,61800.0
2008-10-14 11:20:00,62.8,62.86,62.47,62.79,42700.0,42.5987,42.6394,42.3748,42.5919,42700.0
2008-10-14 11:25:00,62.78,63.37,62.69,63.21,75500.0,42.5851,42.9853,42.524,42.8768,75500.0
2008-10-14 11:30:00,63.2,63.52,63.16,63.21,54300.0,42.87,43.087,42.8429,42.8768,54300.0
2008-10-14 11:35:00,63.29,63.38,63.07,63.15,50400.0,42.931,42.9921,42.7818,42.8361,50400.0
2008-10-14 11:40:00,63.12,63.16,62.84,62.92,72200.0,42.8157,42.8429,42.6258,42.6801,72200.0
2008-10-14 11:45:00,62.84,63.41,62.84,63.26,79000.0,42.6258,43.0124,42.6258,42.9107,79000.0
2008-10-14 11:50:00,63.24,63.26,62.89,62.89,24500.0,42.8971,42.9107,42.6597,42.6597,24500.0
2008-10-14 11:55:00,62.92,63.05,62.89,62.93,16800.0,42.6801,42.7682,42.6597,42.6868,16800.0
2008-10-14 12:00:00,62.92,62.92,62.12,62.18,33300.0,42.6801,42.6801,42.1374,42.1781,33300.0
2008-10-14 12:05:00,62.18,62.5,62.15,62.36,33900.0,42.1781,42.3952,42.1577,42.3002,33900.0
2008-10-14 12:10:00,62.38,62.7,62.32,62.49,51000.0,42.3138,42.5308,42.2731,42.3884,51000.0
2008-10-14 12:15:00,62.52,62.56,62.35,62.43,184600.0,42.4087,42.4359,42.2934,42.3477,184600.0
2008-10-14 12:20:00,62.43,62.56,62.35,62.46,39000.0,42.3477,42.4359,42.2934,42.368,39000.0
2008-10-14 12:25:00,62.44,62.64,62.37,62.46,37000.0,42.3545,42.4901,42.307,42.368,37000.0
2008-10-14 12:30:00,62.47,62.48,62.26,62.39,25500.0,42.3748,42.3816,42.2324,42.3205,25500.0
2008-10-14 12:35:00,62.41,62.66,62.37,62.39,57200.0,42.3341,42.5037,42.307,42.3205,57200.0
2008-10-14 12:40:00,62.38,62.43,62.13,62.15,42500.0,42.3138,42.3477,42.1442,42.1577,42500.0
2008-10-14 12:45:00,62.17,62.55,62.15,62.47,23700.0,42.1713,42.4291,42.1577,42.3748,23700.0
2008-10-14 12:50:00,62.49,62.59,62.07,62.13,21800.0,42.3884,42.4562,42.1035,42.1442,21800.0
2008-10-14 12:55:00,62.12,62.28,61.94,61.97,23200.0,42.1374,42.2459,42.0153,42.0356,23200.0
2008-10-14 13:00:00,61.97,62.09,61.88,62.08,30400.0,42.0356,42.117,41.9746,42.1103,30400.0
2008-10-14 13:05:00,62.07,62.14,61.93,62.02,39000.0,42.1035,42.151,42.0085,42.0696,39000.0
2008-10-14 13:10:00,62.0,62.19,61.89,62.09,48200.0,42.056,42.1849,41.9814,42.117,48200.0
2008-10-14 13:15:00,62.12,62.14,61.94,61.98,29700.0,42.1374,42.151,42.0153,42.0424,29700.0
2008-10-14 13:20:00,61.97,62.07,61.96,61.98,41700.0,42.0356,42.1035,42.0289,42.0424,41700.0
2008-10-14 13:25:00,61.97,62.12,61.95,62.06,39300.0,42.0356,42.1374,42.0221,42.0967,39300.0
2008-10-14 13:30:00,62.06,62.4,62.0,62.21,36300.0,42.0967,42.3273,42.056,42.1984,36300.0
2008-10-14 13:35:00,62.2,62.28,62.13,62.19,34000.0,42.1917,42.2459,42.1442,42.1849,34000.0
2008-10-14 13:40:00,62.17,62.27,62.09,62.21,63900.0,42.1713,42.2391,42.117,42.1984,63900.0
2008-10-14 13:45:00,62.31,62.56,62.22,62.39,19300.0,42.2663,42.4359,42.2052,42.3205,19300.0
2008-10-14 13:50:00,62.41,62.41,62.09,62.15,23400.0,42.3341,42.3341,42.117,42.1577,23400.0
2008-10-14 13:55:00,62.15,62.18,61.9,61.96,64400.0,42.1577,42.1781,41.9882,42.0289,64400.0
2008-10-14 14:00:00,61.95,62.05,61.82,61.83,39700.0,42.0221,42.0899,41.9339,41.9407,39700.0
2008-10-14 14:05:00,61.81,61.95,61.71,61.92,36600.0,41.9271,42.0221,41.8593,42.0017,36600.0
2008-10-14 14:10:00,61.92,61.93,61.55,61.64,43100.0,42.0017,42.0085,41.7508,41.8118,43100.0
2008-10-14 14:15:00,61.67,61.91,61.23,61.43,54800.0,41.8322,41.9949,41.5337,41.6694,54800.0
2008-10-14 14:20:00,61.43,61.64,61.2,61.53,57600.0,41.6694,41.8118,41.5133,41.7372,57600.0
2008-10-14 14:25:00,61.52,61.73,61.32,61.69,81200.0,41.7304,41.8728,41.5947,41.8457,81200.0
2008-10-14 14:30:00,61.7,61.89,61.34,61.41,73900.0,41.8525,41.9814,41.6083,41.6558,73900.0
2008-10-14 14:35:00,61.46,61.59,61.22,61.44,64700.0,41.6897,41.7779,41.5269,41.6761,64700.0
2008-10-14 14:40:00,61.41,61.5,60.96,60.97,42200.0,41.6558,41.7168,41.3505,41.3573,42200.0
2008-10-14 14:45:00,60.94,61.03,60.55,60.67,51500.0,41.337,41.398,41.0724,41.1538,51500.0
2008-10-14 14:50:00,60.66,61.06,60.56,60.98,45500.0,41.147,41.4184,41.0792,41.3641,45500.0
2008-10-14 14:55:00,60.96,60.96,60.46,60.74,30600.0,41.3505,41.3505,41.0114,41.2013,30600.0
2008-10-14 15:00:00,60.73,61.21,60.65,61.0,48300.0,41.1945,41.5201,41.1403,41.3777,48300.0
2008-10-14 15:05:00,61.04,61.51,61.04,61.49,26100.0,41.4048,41.7236,41.4048,41.7101,26100.0
2008-10-14 15:10:00,61.48,61.84,61.44,61.57,59400.0,41.7033,41.9475,41.6761,41.7643,59400.0
2008-10-14 15:15:00,61.6,61.64,61.33,61.41,68100.0,41.7847,41.8118,41.6015,41.6558,68100.0
2008-10-14 15:20:00,61.41,61.71,60.94,60.95,61200.0,41.6558,41.8593,41.337,41.3438,61200.0
2008-10-14 15:25:00,60.97,61.72,60.94,61.63,42400.0,41.3573,41.8661,41.337,41.805,42400.0
2008-10-14 15:30:00,61.63,61.85,61.49,61.59,108300.0,41.805,41.9542,41.7101,41.7779,108300.0
2008-10-14 15:35:00,61.57,61.71,60.87,61.01,67500.0,41.7643,41.8593,41.2895,41.3845,67500.0
2008-10-14 15:40:00,60.95,61.55,60.91,61.43,66200.0,41.3438,41.7508,41.3166,41.6694,66200.0
2008-10-14 15:45:00,61.49,61.75,61.18,61.31,73100.0,41.7101,41.8864,41.4998,41.588,73100.0
2008-10-14 15:50:00,61.29,61.55,60.98,61.45,97800.0,41.5744,41.7508,41.3641,41.6829,97800.0
2008-10-14 15:55:00,61.45,61.57,61.26,61.42,94000.0,41.6829,41.7643,41.554,41.6626,94000.0
2008-10-15 09:30:00,61.16,61.38,59.89,60.12,42000.0,41.4862,41.6354,40.6247,40.7808,42000.0
2008-10-15 09:35:00,60.13,60.39,60.08,60.08,37500.0,40.7875,40.9639,40.7536,40.7536,37500.0
2008-10-15 09:40:00,60.0,60.37,59.62,60.18,44300.0,40.6994,40.9503,40.4416,40.8214,44300.0
2008-10-15 09:45:00,60.11,60.23,59.86,59.86,32300.0,40.774,40.8554,40.6044,40.6044,32300.0
2008-10-15 09:50:00,59.91,60.08,59.61,59.95,38900.0,40.6383,40.7536,40.4348,40.6654,38900.0
2008-10-15 09:55:00,60.0,60.6,59.98,60.34,34100.0,40.6994,41.1063,40.6858,40.93,34100.0
2008-10-15 10:00:00,60.32,60.43,59.88,60.02,30700.0,40.9164,40.991,40.618,40.7129,30700.0
2008-10-15 10:05:00,60.02,60.1,59.85,60.04,12800.0,40.7129,40.7672,40.5976,40.7265,12800.0
2008-10-15 10:10:00,60.0,60.31,59.97,60.23,11400.0,40.6994,40.9096,40.679,40.8554,11400.0
2008-10-15 10:15:00,60.21,60.21,59.83,59.88,16400.0,40.8418,40.8418,40.584,40.618,16400.0
2008-10-15 10:20:00,59.89,60.0,59.83,59.97,23400.0,40.6247,40.6994,40.584,40.679,23400.0
2008-10-15 10:25:00,59.91,59.99,59.73,59.86,20400.0,40.6383,40.6926,40.5162,40.6044,20400.0
2008-10-15 10:30:00,59.85,60.1,59.71,59.96,38400.0,40.5976,40.7672,40.5026,40.6722,38400.0
2008-10-15 10:35:00,60.03,60.19,59.91,59.93,13000.0,40.7197,40.8282,40.6383,40.6519,13000.0
2008-10-15 10:40:00,59.94,60.09,59.37,59.37,24900.0,40.6587,40.7604,40.272,40.272,24900.0
2008-10-15 10:45:00,59.32,59.56,59.25,59.45,23300.0,40.2381,40.4009,40.1906,40.3263,23300.0
2008-10-15 10:50:00,59.43,59.43,59.15,59.35,19100.0,40.3127,40.3127,40.1228,40.2584,19100.0
2008-10-15 10:55:00,59.36,59.39,59.22,59.26,19700.0,40.2652,40.2856,40.1703,40.1974,19700.0
2008-10-15 11:00:00,59.29,59.36,59.05,59.15,27400.0,40.2177,40.2652,40.0549,40.1228,27400.0
2008-10-15 11:05:00,59.14,59.18,59.0,59.13,16200.0,40.116,40.1431,40.021,40.1092,16200.0
2008-10-15 11:10:00,59.14,59.3,59.11,59.22,16100.0,40.116,40.2245,40.0956,40.1703,16100.0
2008-10-15 11:15:00,59.24,59.59,59.24,59.47,34700.0,40.1838,40.4212,40.1838,40.3398,34700.0
2008-10-15 11:20:00,59.48,59.52,59.21,59.26,24600.0,40.3466,40.3738,40.1635,40.1974,24600.0
2008-10-15 11:25:00,59.28,59.41,59.12,59.29,25000.0,40.211,40.2991,40.1024,40.2177,25000.0
2008-10-15 11:30:00,59.3,59.52,59.24,59.43,10800.0,40.2245,40.3738,40.1838,40.3127,10800.0
2008-10-15 11:35:00,59.44,59.55,59.42,59.49,9100.0,40.3195,40.3941,40.3059,40.3534,9100.0
2008-10-15 11:40:00,59.5,59.63,59.45,59.56,21800.0,40.3602,40.4484,40.3263,40.4009,21800.0
2008-10-15 11:45:00,59.56,59.63,59.48,59.59,28900.0,40.4009,40.4484,40.3466,40.4212,28900.0
2008-10-15 11:50:00,59.59,59.76,59.52,59.76,25000.0,40.4212,40.5366,40.3738,40.5366,25000.0
2008-10-15 11:55:00,59.79,59.87,59.69,59.69,11400.0,40.5569,40.6112,40.4891,40.4891,11400.0
2008-10-15 12:00:00,59.62,59.8,59.6,59.62,13600.0,40.4416,40.5637,40.428,40.4416,13600.0
2008-10-15 12:05:00,59.65,59.74,59.6,59.67,22400.0,40.4619,40.523,40.428,40.4755,22400.0
2008-10-15 12:10:00,59.67,59.82,59.6,59.78,33100.0,40.4755,40.5773,40.428,40.5501,33100.0
2008-10-15 12:15:00,59.78,59.87,59.6,59.79,71400.0,40.5501,40.6112,40.428,40.5569,71400.0
2008-10-15 12:20:00,59.78,59.99,59.6,59.71,73900.0,40.5501,40.6926,40.428,40.5026,73900.0
2008-10-15 12:25:00,59.74,59.98,59.63,59.87,66100.0,40.523,40.6858,40.4484,40.6112,66100.0
2008-10-15 12:30:00,59.87,60.13,59.84,60.06,40000.0,40.6112,40.7875,40.5908,40.7401,40000.0
2008-10-15 12:35:00,60.05,60.07,59.94,60.01,41100.0,40.7333,40.7468,40.6587,40.7061,41100.0
2008-10-15 12:40:00,60.01,60.13,59.96,59.97,63800.0,40.7061,40.7875,40.6722,40.679,63800.0
2008-10-15 12:45:00,60.0,60.13,59.9,60.01,30000.0,40.6994,40.7875,40.6315,40.7061,30000.0
2008-10-15 12:50:00,60.0,60.1,59.93,60.05,56400.0,40.6994,40.7672,40.6519,40.7333,56400.0
2008-10-15 12:55:00,60.04,60.09,59.69,59.73,32700.0,40.7265,40.7604,40.4891,40.5162,32700.0
2008-10-15 13:00:00,59.7,60.0,59.49,59.57,22700.0,40.4959,40.6994,40.3534,40.4077,22700.0
2008-10-15 13:05:00,59.57,59.65,59.49,59.58,21300.0,40.4077,40.4619,40.3534,40.4145,21300.0
2008-10-15 13:10:00,59.64,59.7,59.47,59.5,24400.0,40.4552,40.4959,40.3398,40.3602,24400.0
2008-10-15 13:15:00,59.5,59.58,59.12,59.13,30500.0,40.3602,40.4145,40.1024,40.1092,30500.0
2008-10-15 13:20:00,59.14,59.53,59.09,59.09,74500.0,40.116,40.3805,40.0821,40.0821,74500.0
2008-10-15 13:25:00,59.1,59.39,59.04,59.27,37100.0,40.0889,40.2856,40.0482,40.2042,37100.0
2008-10-15 13:30:00,59.28,59.39,59.0,59.13,48400.0,40.211,40.2856,40.021,40.1092,48400.0
2008-10-15 13:35:00,59.09,59.16,58.47,58.69,33800.0,40.0821,40.1296,39.6615,39.8107,33800.0
2008-10-15 13:40:00,58.68,58.79,58.51,58.65,36000.0,39.804,39.8786,39.6887,39.7836,36000.0
2008-10-15 13:45:00,58.68,58.84,58.65,58.77,41700.0,39.804,39.9125,39.7836,39.865,41700.0
2008-10-15 13:50:00,58.73,58.97,58.61,58.78,50100.0,39.8379,40.0007,39.7565,39.8718,50100.0
2008-10-15 13:55:00,58.8,58.91,58.68,58.7,27800.0,39.8854,39.96,39.804,39.8175,27800.0
2008-10-15 14:00:00,58.7,58.81,58.32,58.38,40700.0,39.8175,39.8921,39.5598,39.6005,40700.0
2008-10-15 14:05:00,58.42,58.53,58.2,58.33,25300.0,39.6276,39.7022,39.4784,39.5666,25300.0
2008-10-15 14:10:00,58.29,58.31,58.04,58.14,48300.0,39.5394,39.553,39.3698,39.4377,48300.0
2008-10-15 14:15:00,58.12,58.2,57.86,57.97,27000.0,39.4241,39.4784,39.2477,39.3224,27000.0
2008-10-15 14:20:00,58.02,58.52,58.02,58.51,31200.0,39.3563,39.6954,39.3563,39.6887,31200.0
2008-10-15 14:25:00,58.53,58.72,58.44,58.63,40400.0,39.7022,39.8311,39.6412,39.77,40400.0
2008-10-15 14:30:00,58.65,58.8,58.52,58.73,21800.0,39.7836,39.8854,39.6954,39.8379,21800.0
2008-10-15 14:35:00,58.67,58.68,58.45,58.53,16100.0,39.7972,39.804,39.648,39.7022,16100.0
2008-10-15 14:40:00,58.57,59.07,58.54,58.84,18400.0,39.7294,40.0685,39.709,39.9125,18400.0
2008-10-15 14:45:00,58.85,59.16,58.8,59.09,29600.0,39.9193,40.1296,39.8854,40.0821,29600.0
2008-10-15 14:50:00,59.16,59.16,58.94,59.03,22900.0,40.1296,40.1296,39.9803,40.0414,22900.0
2008-10-15 14:55:00,59.04,59.21,58.81,58.82,37700.0,40.0482,40.1635,39.8921,39.8989,37700.0
2008-10-15 15:00:00,58.82,58.97,58.45,58.86,37200.0,39.8989,40.0007,39.648,39.9261,37200.0
2008-10-15 15:05:00,58.85,59.55,58.85,59.36,37600.0,39.9193,40.3941,39.9193,40.2652,37600.0
2008-10-15 15:10:00,59.38,59.4,59.05,59.06,22300.0,40.2788,40.2924,40.0549,40.0617,22300.0
2008-10-15 15:15:00,59.07,59.36,58.54,58.63,34500.0,40.0685,40.2652,39.709,39.77,34500.0
2008-10-15 15:20:00,58.64,58.9,58.53,58.8,55600.0,39.7768,39.9532,39.7022,39.8854,55600.0
2008-10-15 15:25:00,58.78,58.82,58.06,58.2,37600.0,39.8718,39.8989,39.3834,39.4784,37600.0
2008-10-15 15:30:00,58.18,58.34,57.84,58.06,58400.0,39.4648,39.5733,39.2342,39.3834,58400.0
2008-10-15 15:35:00,58.07,58.3,57.96,58.0,37700.0,39.3902,39.5462,39.3156,39.3427,37700.0
2008-10-15 15:40:00,57.95,58.0,57.54,57.63,123800.0,39.3088,39.3427,39.0307,39.0917,123800.0
2008-10-15 15:45:00,57.63,57.71,57.3,57.32,63000.0,39.0917,39.146,38.8679,38.8814,63000.0
2008-10-15 15:50:00,57.31,57.38,57.0,57.02,71300.0,38.8747,38.9221,38.6644,38.678,71300.0
2008-10-15 15:55:00,57.01,57.03,56.0,56.22,191900.0,38.6712,38.6847,37.9861,38.1353,191900.0
2008-10-16 09:30:00,56.36,56.45,55.52,56.01,64600.0,38.2303,38.2913,37.6605,37.9928,64600.0
2008-10-16 09:35:00,56.03,56.46,55.58,56.25,30300.0,38.0064,38.2981,37.7012,38.1556,30300.0
2008-10-16 09:40:00,56.3,57.18,56.3,56.8,41600.0,38.1896,38.7865,38.1896,38.5287,41600.0
2008-10-16 09:45:00,56.85,57.38,56.61,57.03,66800.0,38.5626,38.9221,38.3998,38.6847,66800.0
2008-10-16 09:50:00,57.06,57.28,56.81,56.9,47600.0,38.7051,38.8543,38.5355,38.5966,47600.0
2008-10-16 09:55:00,56.89,57.03,56.42,56.66,51100.0,38.5898,38.6847,38.271,38.4338,51100.0
2008-10-16 10:00:00,56.64,56.88,56.19,56.5,66000.0,38.4202,38.583,38.1149,38.3252,66000.0
2008-10-16 10:05:00,56.42,56.68,56.12,56.45,43600.0,38.271,38.4473,38.0675,38.2913,43600.0
2008-10-16 10:10:00,56.43,56.5,55.44,55.74,71200.0,38.2777,38.3252,37.6062,37.8097,71200.0
2008-10-16 10:15:00,55.74,56.44,55.74,56.14,43000.0,37.8097,38.2845,37.8097,38.081,43000.0
2008-10-16 10:20:00,56.09,56.68,56.09,56.32,41800.0,38.0471,38.4473,38.0471,38.2031,41800.0
2008-10-16 10:25:00,56.32,56.49,56.11,56.21,34200.0,38.2031,38.3184,38.0607,38.1285,34200.0
2008-10-16 10:30:00,56.19,56.19,55.57,55.82,31500.0,38.1149,38.1149,37.6944,37.864,31500.0
2008-10-16 10:35:00,55.87,55.92,55.47,55.54,27800.0,37.8979,37.9318,37.6266,37.674,27800.0
2008-10-16 10:40:00,55.57,55.92,55.39,55.76,33100.0,37.6944,37.9318,37.5723,37.8233,33100.0
2008-10-16 10:45:00,55.76,55.92,55.28,55.83,47700.0,37.8233,37.9318,37.4977,37.8707,47700.0
2008-10-16 10:50:00,55.83,55.97,55.51,55.66,29100.0,37.8707,37.9657,37.6537,37.7554,29100.0
2008-10-16 10:55:00,55.54,55.68,54.98,54.99,35600.0,37.674,37.769,37.2942,37.301,35600.0
2008-10-16 11:00:00,55.06,55.15,54.51,54.94,47800.0,37.3484,37.4095,36.9754,37.267,47800.0
2008-10-16 11:05:00,54.94,55.15,54.69,54.83,42400.0,37.267,37.4095,37.0975,37.1924,42400.0
2008-10-16 11:10:00,54.85,54.91,54.4,54.61,34000.0,37.206,37.2467,36.9007,37.0432,34000.0
2008-10-16 11:15:00,54.56,55.08,54.53,54.97,36700.0,37.0093,37.362,36.9889,37.2874,36700.0
2008-10-16 11:20:00,54.95,55.09,54.86,55.0,94600.0,37.2738,37.3688,37.2128,37.3077,94600.0
2008-10-16 11:25:00,55.02,55.1,54.72,54.77,44400.0,37.3213,37.3756,37.1178,37.1517,44400.0
2008-10-16 11:30:00,54.77,55.25,54.74,55.06,68400.0,37.1517,37.4773,37.1314,37.3484,68400.0
2008-10-16 11:35:00,55.11,55.48,55.08,55.36,90100.0,37.3824,37.6333,37.362,37.5519,90100.0
2008-10-16 11:40:00,55.35,55.63,55.2,55.6,57900.0,37.5452,37.7351,37.4434,37.7147,57900.0
2008-10-16 11:45:00,55.59,55.79,55.45,55.56,35100.0,37.7079,37.8436,37.613,37.6876,35100.0
2008-10-16 11:50:00,55.56,56.22,55.42,56.11,46300.0,37.6876,38.1353,37.5926,38.0607,46300.0
2008-10-16 11:55:00,56.16,56.36,55.98,56.07,44500.0,38.0946,38.2303,37.9725,38.0335,44500.0
2008-10-16 12:00:00,56.04,56.18,55.74,55.87,46300.0,38.0132,38.1082,37.8097,37.8979,46300.0
2008-10-16 12:05:00,55.88,55.88,55.48,55.87,42000.0,37.9047,37.9047,37.6333,37.8979,42000.0
2008-10-16 12:10:00,55.87,56.3,55.84,56.23,99300.0,37.8979,38.1896,37.8775,38.1421,99300.0
2008-10-16 12:15:00,56.24,56.52,56.24,56.52,81900.0,38.1489,38.3388,38.1489,38.3388,81900.0
2008-10-16 12:20:00,56.54,57.3,56.52,57.19,66600.0,38.3524,38.8679,38.3388,38.7933,66600.0
2008-10-16 12:25:00,57.18,57.35,56.58,56.6,26800.0,38.7865,38.9018,38.3795,38.3931,26800.0
2008-10-16 12:30:00,56.58,56.84,56.44,56.57,54800.0,38.3795,38.5559,38.2845,38.3727,54800.0
2008-10-16 12:35:00,56.58,57.25,56.57,57.19,75800.0,38.3795,38.834,38.3727,38.7933,75800.0
2008-10-16 12:40:00,57.2,57.38,56.65,56.8,67700.0,38.8,38.9221,38.427,38.5287,67700.0
2008-10-16 12:45:00,56.8,57.23,56.66,57.02,73300.0,38.5287,38.8204,38.4338,38.678,73300.0
2008-10-16 12:50:00,57.04,57.32,56.74,57.24,46300.0,38.6915,38.8814,38.488,38.8272,46300.0
2008-10-16 12:55:00,57.24,57.44,56.65,56.8,42200.0,38.8272,38.9628,38.427,38.5287,42200.0
2008-10-16 13:00:00,56.75,57.11,56.6,56.93,42800.0,38.4948,38.739,38.3931,38.6169,42800.0
2008-10-16 13:05:00,56.93,57.09,56.34,56.38,101400.0,38.6169,38.7254,38.2167,38.2438,101400.0
2008-10-16 13:10:00,56.42,57.25,56.42,57.15,46200.0,38.271,38.834,38.271,38.7661,46200.0
2008-10-16 13:15:00,57.15,57.41,56.94,57.24,32300.0,38.7661,38.9425,38.6237,38.8272,32300.0
2008-10-16 13:20:00,57.19,57.55,57.15,57.33,59000.0,38.7933,39.0375,38.7661,38.8882,59000.0
2008-10-16 13:25:00,57.29,57.35,56.99,57.11,28400.0,38.8611,38.9018,38.6576,38.739,28400.0
2008-10-16 13:30:00,57.08,57.26,56.92,57.02,39600.0,38.7186,38.8407,38.6101,38.678,39600.0
2008-10-16 13:35:00,57.03,57.08,56.61,56.7,40500.0,38.6847,38.7186,38.3998,38.4609,40500.0
2008-10-16 13:40:00,56.71,57.07,56.67,56.98,40900.0,38.4677,38.7119,38.4405,38.6508,40900.0
2008-10-16 13:45:00,57.02,57.28,56.98,57.13,38600.0,38.678,38.8543,38.6508,38.7526,38600.0
2008-10-16 13:50:00,57.1,57.54,57.04,57.46,33000.0,38.7322,39.0307,38.6915,38.9764,33000.0
2008-10-16 13:55:00,57.44,58.28,57.44,57.92,55700.0,38.9628,39.5326,38.9628,39.2884,55700.0
2008-10-16 14:00:00,57.92,58.01,57.66,57.68,40500.0,39.2884,39.3495,39.1121,39.1256,40500.0
2008-10-16 14:05:00,57.64,57.68,57.45,57.47,35400.0,39.0985,39.1256,38.9696,38.9832,35400.0
2008-10-16 14:10:00,57.48,57.61,57.22,57.39,69700.0,38.99,39.0782,38.8136,38.9289,69700.0
2008-10-16 14:15:00,57.37,57.61,57.33,57.47,28500.0,38.9154,39.0782,38.8882,38.9832,28500.0
2008-10-16 14:20:00,57.46,57.59,57.38,57.4,19600.0,38.9764,39.0646,38.9221,38.9357,19600.0
2008-10-16 14:25:00,57.42,57.51,57.15,57.37,29100.0,38.9493,39.0103,38.7661,38.9154,29100.0
2008-10-16 14:30:00,57.4,57.64,57.28,57.64,25100.0,38.9357,39.0985,38.8543,39.0985,25100.0
2008-10-16 14:35:00,57.61,57.7,57.41,57.68,28800.0,39.0782,39.1392,38.9425,39.1256,28800.0
2008-10-16 14:40:00,57.65,57.82,57.56,57.63,18100.0,39.1053,39.2206,39.0442,39.0917,18100.0
2008-10-16 14:45:00,57.62,58.51,57.59,58.36,32500.0,39.0849,39.6887,39.0646,39.5869,32500.0
2008-10-16 14:50:00,58.37,58.58,58.08,58.39,51100.0,39.5937,39.7361,39.397,39.6073,51100.0
2008-10-16 14:55:00,58.38,58.52,58.04,58.16,24700.0,39.6005,39.6954,39.3698,39.4512,24700.0
2008-10-16 15:00:00,58.15,58.58,57.98,58.32,39800.0,39.4445,39.7361,39.3291,39.5598,39800.0
2008-10-16 15:05:00,58.34,59.1,58.28,59.05,45700.0,39.5733,40.0889,39.5326,40.0549,45700.0
2008-10-16 15:10:00,59.08,59.49,58.83,59.47,64600.0,40.0753,40.3534,39.9057,40.3398,64600.0
2008-10-16 15:15:00,59.45,59.52,58.98,59.12,69300.0,40.3263,40.3738,40.0075,40.1024,69300.0
2008-10-16 15:20:00,59.08,59.13,58.79,58.99,58700.0,40.0753,40.1092,39.8786,40.0142,58700.0
2008-10-16 15:25:00,58.99,59.22,58.89,59.22,43900.0,40.0142,40.1703,39.9464,40.1703,43900.0
2008-10-16 15:30:00,59.21,59.45,58.68,58.68,64500.0,40.1635,40.3263,39.804,39.804,64500.0
2008-10-16 15:35:00,58.81,59.15,58.48,59.05,70300.0,39.8921,40.1228,39.6683,40.0549,70300.0
2008-10-16 15:40:00,59.06,59.69,59.06,59.69,84200.0,40.0617,40.4891,40.0617,40.4891,84200.0
2008-10-16 15:45:00,59.65,60.23,59.64,60.23,60600.0,40.4619,40.8554,40.4552,40.8554,60600.0
2008-10-16 15:50:00,60.19,60.21,59.74,59.88,126500.0,40.8282,40.8418,40.523,40.618,126500.0
2008-10-16 15:55:00,59.85,59.98,59.8,59.8,125800.0,40.5976,40.6858,40.5637,40.5637,125800.0
2008-10-17 09:30:00,58.6,61.2,58.01,58.15,322900.0,39.7497,41.5133,39.3495,39.4445,322900.0
2008-10-17 09:35:00,58.15,58.69,58.13,58.61,66300.0,39.4445,39.8107,39.4309,39.7565,66300.0
2008-10-17 09:40:00,58.53,58.96,58.41,58.62,40000.0,39.7022,39.9939,39.6208,39.7633,40000.0
2008-10-17 09:45:00,58.66,58.9,58.27,58.27,19400.0,39.7904,39.9532,39.5259,39.5259,19400.0
2008-10-17 09:50:00,58.3,59.07,58.23,58.91,34900.0,39.5462,40.0685,39.4987,39.96,34900.0
2008-10-17 09:55:00,58.95,59.07,58.53,59.06,38900.0,39.9871,40.0685,39.7022,40.0617,38900.0
2008-10-17 10:00:00,59.06,59.39,58.94,59.16,74600.0,40.0617,40.2856,39.9803,40.1296,74600.0
2008-10-17 10:05:00,59.19,59.28,58.79,58.86,44000.0,40.1499,40.211,39.8786,39.9261,44000.0
2008-10-17 10:10:00,58.86,58.86,58.22,58.36,34300.0,39.9261,39.9261,39.4919,39.5869,34300.0
2008-10-17 10:15:00,58.37,58.58,58.28,58.48,30700.0,39.5937,39.7361,39.5326,39.6683,30700.0
2008-10-17 10:20:00,58.55,58.56,58.26,58.28,28800.0,39.7158,39.7226,39.5191,39.5326,28800.0
2008-10-17 10:25:00,58.29,58.56,58.11,58.35,28800.0,39.5394,39.7226,39.4173,39.5801,28800.0
2008-10-17 10:30:00,58.33,58.34,57.83,57.89,41900.0,39.5666,39.5733,39.2274,39.2681,41900.0
2008-10-17 10:35:00,57.84,58.08,57.79,57.96,31600.0,39.2342,39.397,39.2003,39.3156,31600.0
2008-10-17 10:40:00,57.95,58.52,57.87,58.48,22800.0,39.3088,39.6954,39.2545,39.6683,22800.0
2008-10-17 10:45:00,58.48,59.02,58.48,59.0,24800.0,39.6683,40.0346,39.6683,40.021,24800.0
2008-10-17 10:50:00,59.0,59.11,58.81,58.89,37700.0,40.021,40.0956,39.8921,39.9464,37700.0
2008-10-17 10:55:00,58.89,59.08,58.76,59.0,33600.0,39.9464,40.0753,39.8582,40.021,33600.0
2008-10-17 11:00:00,59.02,59.24,58.9,59.11,17500.0,40.0346,40.1838,39.9532,40.0956,17500.0
2008-10-17 11:05:00,59.07,59.57,59.07,59.46,34500.0,40.0685,40.4077,40.0685,40.3331,34500.0
2008-10-17 11:10:00,59.39,59.39,58.99,58.99,21700.0,40.2856,40.2856,40.0142,40.0142,21700.0
2008-10-17 11:15:00,59.04,59.07,58.66,58.7,32400.0,40.0482,40.0685,39.7904,39.8175,32400.0
2008-10-17 11:20:00,58.69,58.9,58.56,58.78,46000.0,39.8107,39.9532,39.7226,39.8718,46000.0
2008-10-17 11:25:00,58.8,58.85,58.62,58.65,17100.0,39.8854,39.9193,39.7633,39.7836,17100.0
2008-10-17 11:30:00,58.7,58.85,58.64,58.83,9800.0,39.8175,39.9193,39.7768,39.9057,9800.0
2008-10-17 11:35:00,58.82,58.83,58.52,58.68,28200.0,39.8989,39.9057,39.6954,39.804,28200.0
2008-10-17 11:40:00,58.74,58.84,58.61,58.73,14900.0,39.8447,39.9125,39.7565,39.8379,14900.0
2008-10-17 11:45:00,58.74,58.8,58.36,58.44,19100.0,39.8447,39.8854,39.5869,39.6412,19100.0
2008-10-17 11:50:00,58.45,58.53,58.31,58.33,16700.0,39.648,39.7022,39.553,39.5666,16700.0
2008-10-17 11:55:00,58.36,58.4,58.26,58.34,10000.0,39.5869,39.614,39.5191,39.5733,10000.0
2008-10-17 12:00:00,58.31,58.56,58.31,58.35,16800.0,39.553,39.7226,39.553,39.5801,16800.0
2008-10-17 12:05:00,58.35,58.39,58.27,58.32,11300.0,39.5801,39.6073,39.5259,39.5598,11300.0
2008-10-17 12:10:00,58.36,58.52,58.28,58.35,20800.0,39.5869,39.6954,39.5326,39.5801,20800.0
2008-10-17 12:15:00,58.34,58.47,58.27,58.44,15500.0,39.5733,39.6615,39.5259,39.6412,15500.0
2008-10-17 12:20:00,58.45,58.78,58.45,58.75,12800.0,39.648,39.8718,39.648,39.8514,12800.0
2008-10-17 12:25:00,58.76,58.76,58.6,58.65,16500.0,39.8582,39.8582,39.7497,39.7836,16500.0
2008-10-17 12:30:00,58.66,58.75,58.44,58.48,16100.0,39.7904,39.8514,39.6412,39.6683,16100.0
2008-10-17 12:35:00,58.46,58.5,58.39,58.48,22800.0,39.6547,39.6819,39.6073,39.6683,22800.0
2008-10-17 12:40:00,58.48,58.8,58.48,58.74,20000.0,39.6683,39.8854,39.6683,39.8447,20000.0
2008-10-17 12:45:00,58.75,59.11,58.61,59.11,22300.0,39.8514,40.0956,39.7565,40.0956,22300.0
2008-10-17 12:50:00,59.11,59.55,59.07,59.55,39800.0,40.0956,40.3941,40.0685,40.3941,39800.0
2008-10-17 12:55:00,59.57,59.89,59.51,59.67,28300.0,40.4077,40.6247,40.367,40.4755,28300.0
2008-10-17 13:00:00,59.67,60.1,59.67,59.86,30000.0,40.4755,40.7672,40.4755,40.6044,30000.0
2008-10-17 13:05:00,59.81,59.88,59.58,59.65,26900.0,40.5705,40.618,40.4145,40.4619,26900.0
2008-10-17 13:10:00,59.7,59.78,59.4,59.63,39500.0,40.4959,40.5501,40.2924,40.4484,39500.0
2008-10-17 13:15:00,59.62,59.64,59.45,59.64,48300.0,40.4416,40.4552,40.3263,40.4552,48300.0
2008-10-17 13:20:00,59.67,60.14,59.66,60.09,34600.0,40.4755,40.7943,40.4687,40.7604,34600.0
2008-10-17 13:25:00,60.07,60.16,59.7,59.78,35000.0,40.7468,40.8079,40.4959,40.5501,35000.0
2008-10-17 13:30:00,59.74,60.11,59.73,60.07,29100.0,40.523,40.774,40.5162,40.7468,29100.0
2008-10-17 13:35:00,60.08,60.5,60.07,60.41,29400.0,40.7536,41.0385,40.7468,40.9775,29400.0
2008-10-17 13:40:00,60.43,60.58,60.23,60.23,28300.0,40.991,41.0928,40.8554,40.8554,28300.0
2008-10-17 13:45:00,60.21,60.23,59.74,59.87,55900.0,40.8418,40.8554,40.523,40.6112,55900.0
2008-10-17 13:50:00,59.85,59.95,59.6,59.7,19600.0,40.5976,40.6654,40.428,40.4959,19600.0
2008-10-17 13:55:00,59.7,59.76,59.6,59.66,24700.0,40.4959,40.5366,40.428,40.4687,24700.0
2008-10-17 14:00:00,59.69,60.15,59.69,60.05,26000.0,40.4891,40.8011,40.4891,40.7333,26000.0
2008-10-17 14:05:00,60.02,60.11,59.72,59.75,25900.0,40.7129,40.774,40.5094,40.5298,25900.0
2008-10-17 14:10:00,59.76,59.98,59.63,59.72,44800.0,40.5366,40.6858,40.4484,40.5094,44800.0
2008-10-17 14:15:00,59.71,59.76,59.56,59.59,25500.0,40.5026,40.5366,40.4009,40.4212,25500.0
2008-10-17 14:20:00,59.57,59.58,59.01,59.07,28000.0,40.4077,40.4145,40.0278,40.0685,28000.0
2008-10-17 14:25:00,59.07,59.19,59.03,59.14,15600.0,40.0685,40.1499,40.0414,40.116,15600.0
2008-10-17 14:30:00,59.13,59.36,59.12,59.23,54400.0,40.1092,40.2652,40.1024,40.177,54400.0
2008-10-17 14:35:00,59.23,59.32,58.59,58.59,31500.0,40.177,40.2381,39.7429,39.7429,31500.0
2008-10-17 14:40:00,58.59,58.61,58.22,58.46,91700.0,39.7429,39.7565,39.4919,39.6547,91700.0
2008-10-17 14:45:00,58.44,58.94,58.24,58.9,86300.0,39.6412,39.9803,39.5055,39.9532,86300.0
2008-10-17 14:50:00,58.88,58.91,58.39,58.47,54400.0,39.9396,39.96,39.6073,39.6615,54400.0
2008-10-17 14:55:00,58.45,58.69,58.42,58.62,45300.0,39.648,39.8107,39.6276,39.7633,45300.0
2008-10-17 15:00:00,58.66,59.05,58.54,58.65,117500.0,39.7904,40.0549,39.709,39.7836,117500.0
2008-10-17 15:05:00,58.6,58.74,58.42,58.48,58600.0,39.7497,39.8447,39.6276,39.6683,58600.0
2008-10-17 15:10:00,58.48,58.49,57.87,58.15,97300.0,39.6683,39.6751,39.2545,39.4445,97300.0
2008-10-17 15:15:00,58.15,58.31,57.86,57.86,46100.0,39.4445,39.553,39.2477,39.2477,46100.0
2008-10-17 15:20:00,57.86,57.86,57.03,57.37,109300.0,39.2477,39.2477,38.6847,38.9154,109300.0
2008-10-17 15:25:00,57.37,57.7,57.33,57.6,67800.0,38.9154,39.1392,38.8882,39.0714,67800.0
2008-10-17 15:30:00,57.63,57.98,57.54,57.69,76600.0,39.0917,39.3291,39.0307,39.1324,76600.0
2008-10-17 15:35:00,57.72,57.92,56.94,57.02,121800.0,39.1528,39.2884,38.6237,38.678,121800.0
2008-10-17 15:40:00,57.02,57.54,56.85,57.51,148800.0,38.678,39.0307,38.5626,39.0103,148800.0
2008-10-17 15:45:00,57.53,57.53,57.03,57.07,94000.0,39.0239,39.0239,38.6847,38.7119,94000.0
2008-10-17 15:50:00,57.08,57.34,56.99,57.2,158300.0,38.7186,38.895,38.6576,38.8,158300.0
2008-10-17 15:55:00,57.2,57.47,57.11,57.21,306400.0,38.8,38.9832,38.739,38.8068,306400.0
2008-10-20 09:30:00,57.73,58.21,57.13,58.07,71800.0,39.1596,39.4852,38.7526,39.3902,71800.0
2008-10-20 09:35:00,58.03,58.1,57.25,57.85,40700.0,39.3631,39.4105,38.834,39.241,40700.0
2008-10-20 09:40:00,57.84,58.0,57.24,57.51,39500.0,39.2342,39.3427,38.8272,39.0103,39500.0
2008-10-20 09:45:00,57.51,58.23,57.4,58.22,57300.0,39.0103,39.4987,38.9357,39.4919,57300.0
2008-10-20 09:50:00,58.21,58.71,58.2,58.63,44100.0,39.4852,39.8243,39.4784,39.77,44100.0
2008-10-20 09:55:00,58.62,59.06,58.5,59.02,35000.0,39.7633,40.0617,39.6819,40.0346,35000.0
2008-10-20 10:00:00,59.05,59.73,59.02,59.03,50600.0,40.0549,40.5162,40.0346,40.0414,50600.0
2008-10-20 10:05:00,59.02,59.04,58.8,58.88,23500.0,40.0346,40.0482,39.8854,39.9396,23500.0
2008-10-20 10:10:00,58.93,59.09,58.62,58.77,23500.0,39.9735,40.0821,39.7633,39.865,23500.0
2008-10-20 10:15:00,58.81,59.2,58.72,59.05,26200.0,39.8921,40.1567,39.8311,40.0549,26200.0
2008-10-20 10:20:00,59.06,59.17,58.88,58.94,28400.0,40.0617,40.1363,39.9396,39.9803,28400.0
2008-10-20 10:25:00,58.98,59.1,58.73,58.81,23000.0,40.0075,40.0889,39.8379,39.8921,23000.0
2008-10-20 10:30:00,58.8,59.15,58.78,59.15,25000.0,39.8854,40.1228,39.8718,40.1228,25000.0
2008-10-20 10:35:00,59.13,59.18,59.01,59.18,24800.0,40.1092,40.1431,40.0278,40.1431,24800.0
2008-10-20 10:40:00,59.15,59.38,59.15,59.34,29700.0,40.1228,40.2788,40.1228,40.2517,29700.0
2008-10-20 10:45:00,59.36,59.56,59.36,59.43,32700.0,40.2652,40.4009,40.2652,40.3127,32700.0
2008-10-20 10:50:00,59.41,59.51,58.86,58.89,23600.0,40.2991,40.367,39.9261,39.9464,23600.0
2008-10-20 10:55:00,58.92,59.08,58.82,59.08,21400.0,39.9668,40.0753,39.8989,40.0753,21400.0
2008-10-20 11:00:00,59.08,59.17,58.96,58.96,18100.0,40.0753,40.1363,39.9939,39.9939,18100.0
2008-10-20 11:05:00,58.95,58.98,58.5,58.68,36300.0,39.9871,40.0075,39.6819,39.804,36300.0
2008-10-20 11:10:00,58.68,58.69,58.35,58.41,22900.0,39.804,39.8107,39.5801,39.6208,22900.0
2008-10-20 11:15:00,58.4,58.45,58.29,58.32,39900.0,39.614,39.648,39.5394,39.5598,39900.0
2008-10-20 11:20:00,58.31,58.35,58.21,58.25,33600.0,39.553,39.5801,39.4852,39.5123,33600.0
2008-10-20 11:25:00,58.26,58.46,58.2,58.44,29200.0,39.5191,39.6547,39.4784,39.6412,29200.0
2008-10-20 11:30:00,58.46,58.62,58.4,58.56,16200.0,39.6547,39.7633,39.614,39.7226,16200.0
2008-10-20 11:35:00,58.57,58.67,58.52,58.58,18600.0,39.7294,39.7972,39.6954,39.7361,18600.0
2008-10-20 11:40:00,58.53,58.7,58.37,58.7,12900.0,39.7022,39.8175,39.5937,39.8175,12900.0
2008-10-20 11:45:00,58.72,59.01,58.69,58.93,16900.0,39.8311,40.0278,39.8107,39.9735,16900.0
2008-10-20 11:50:00,58.94,59.03,58.91,58.94,15200.0,39.9803,40.0414,39.96,39.9803,15200.0
2008-10-20 11:55:00,58.94,59.18,58.94,59.12,15400.0,39.9803,40.1431,39.9803,40.1024,15400.0
2008-10-20 12:00:00,59.09,59.1,58.88,58.94,32700.0,40.0821,40.0889,39.9396,39.9803,32700.0
2008-10-20 12:05:00,58.9,59.07,58.88,59.02,24200.0,39.9532,40.0685,39.9396,40.0346,24200.0
2008-10-20 12:10:00,59.03,59.2,58.98,59.01,21900.0,40.0414,40.1567,40.0075,40.0278,21900.0
2008-10-20 12:15:00,59.02,59.45,59.01,59.35,25400.0,40.0346,40.3263,40.0278,40.2584,25400.0
2008-10-20 12:20:00,59.34,59.39,59.19,59.19,17900.0,40.2517,40.2856,40.1499,40.1499,17900.0
2008-10-20 12:25:00,59.23,59.32,58.94,59.05,9200.0,40.177,40.2381,39.9803,40.0549,9200.0
2008-10-20 12:30:00,59.04,59.3,58.97,59.24,10200.0,40.0482,40.2245,40.0007,40.1838,10200.0
2008-10-20 12:35:00,59.26,59.26,58.87,58.91,18700.0,40.1974,40.1974,39.9328,39.96,18700.0
2008-10-20 12:40:00,58.92,58.92,58.73,58.78,12200.0,39.9668,39.9668,39.8379,39.8718,12200.0
2008-10-20 12:45:00,58.78,58.96,58.71,58.95,12600.0,39.8718,39.9939,39.8243,39.9871,12600.0
2008-10-20 12:50:00,58.94,58.94,58.75,58.76,26800.0,39.9803,39.9803,39.8514,39.8582,26800.0
2008-10-20 12:55:00,58.75,59.0,58.73,58.92,16700.0,39.8514,40.021,39.8379,39.9668,16700.0
2008-10-20 13:00:00,58.89,58.89,58.51,58.53,14400.0,39.9464,39.9464,39.6887,39.7022,14400.0
2008-10-20 13:05:00,58.53,58.73,58.53,58.6,13800.0,39.7022,39.8379,39.7022,39.7497,13800.0
2008-10-20 13:10:00,58.61,58.83,58.61,58.71,8600.0,39.7565,39.9057,39.7565,39.8243,8600.0
2008-10-20 13:15:00,58.73,58.81,58.61,58.81,6900.0,39.8379,39.8921,39.7565,39.8921,6900.0
2008-10-20 13:20:00,58.86,59.01,58.82,59.0,11000.0,39.9261,40.0278,39.8989,40.021,11000.0
2008-10-20 13:25:00,58.95,59.14,58.93,59.07,20500.0,39.9871,40.116,39.9735,40.0685,20500.0
2008-10-20 13:30:00,59.09,59.27,59.06,59.09,15200.0,40.0821,40.2042,40.0617,40.0821,15200.0
2008-10-20 13:35:00,59.09,59.16,58.88,58.88,17100.0,40.0821,40.1296,39.9396,39.9396,17100.0
2008-10-20 13:40:00,58.87,59.05,58.82,58.97,16300.0,39.9328,40.0549,39.8989,40.0007,16300.0
2008-10-20 13:45:00,58.96,59.11,58.9,59.04,15500.0,39.9939,40.0956,39.9532,40.0482,15500.0
2008-10-20 13:50:00,59.03,59.06,58.93,59.01,13400.0,40.0414,40.0617,39.9735,40.0278,13400.0
2008-10-20 13:55:00,59.0,59.08,58.86,58.86,12700.0,40.021,40.0753,39.9261,39.9261,12700.0
2008-10-20 14:00:00,58.86,59.05,58.77,59.01,12900.0,39.9261,40.0549,39.865,40.0278,12900.0
2008-10-20 14:05:00,59.04,59.22,58.97,59.19,14300.0,40.0482,40.1703,40.0007,40.1499,14300.0
2008-10-20 14:10:00,59.18,59.22,59.02,59.07,14100.0,40.1431,40.1703,40.0346,40.0685,14100.0
2008-10-20 14:15:00,59.07,59.07,58.77,58.87,13300.0,40.0685,40.0685,39.865,39.9328,13300.0
2008-10-20 14:20:00,58.88,58.94,58.69,58.69,24600.0,39.9396,39.9803,39.8107,39.8107,24600.0
2008-10-20 14:25:00,58.7,58.95,58.63,58.94,24600.0,39.8175,39.9871,39.77,39.9803,24600.0
2008-10-20 14:30:00,58.96,58.96,58.72,58.9,14900.0,39.9939,39.9939,39.8311,39.9532,14900.0
2008-10-20 14:35:00,58.92,59.05,58.88,58.97,12200.0,39.9668,40.0549,39.9396,40.0007,12200.0
2008-10-20 14:40:00,58.97,59.39,58.97,59.36,15500.0,40.0007,40.2856,40.0007,40.2652,15500.0
2008-10-20 14:45:00,59.4,59.44,59.2,59.26,14600.0,40.2924,40.3195,40.1567,40.1974,14600.0
2008-10-20 14:50:00,59.24,59.24,58.94,58.94,20500.0,40.1838,40.1838,39.9803,39.9803,20500.0
2008-10-20 14:55:00,58.95,59.11,58.89,59.09,25200.0,39.9871,40.0956,39.9464,40.0821,25200.0
2008-10-20 15:00:00,59.09,59.33,59.09,59.3,30000.0,40.0821,40.2449,40.0821,40.2245,30000.0
2008-10-20 15:05:00,59.29,59.29,58.98,59.19,32800.0,40.2177,40.2177,40.0075,40.1499,32800.0
2008-10-20 15:10:00,59.21,59.41,59.1,59.27,37200.0,40.1635,40.2991,40.0889,40.2042,37200.0
2008-10-20 15:15:00,59.25,59.46,59.11,59.41,49600.0,40.1906,40.3331,40.0956,40.2991,49600.0
2008-10-20 15:20:00,59.41,59.58,59.4,59.56,79700.0,40.2991,40.4145,40.2924,40.4009,79700.0
2008-10-20 15:25:00,59.56,59.64,59.43,59.6,61200.0,40.4009,40.4552,40.3127,40.428,61200.0
2008-10-20 15:30:00,59.57,59.87,59.43,59.75,66900.0,40.4077,40.6112,40.3127,40.5298,66900.0
2008-10-20 15:35:00,59.77,60.03,59.69,59.91,69400.0,40.5433,40.7197,40.4891,40.6383,69400.0
2008-10-20 15:40:00,59.94,60.01,59.61,59.72,49800.0,40.6587,40.7061,40.4348,40.5094,49800.0
2008-10-20 15:45:00,59.78,59.88,59.64,59.85,42900.0,40.5501,40.618,40.4552,40.5976,42900.0
2008-10-20 15:50:00,59.85,59.94,59.81,59.88,76300.0,40.5976,40.6587,40.5705,40.618,76300.0
2008-10-20 15:55:00,59.88,60.29,59.88,60.29,96500.0,40.618,40.8961,40.618,40.8961,96500.0
2008-10-21 09:30:00,59.74,59.92,59.0,59.32,48600.0,40.523,40.6451,40.021,40.2381,48600.0
2008-10-21 09:35:00,59.35,60.11,59.3,59.66,40800.0,40.2584,40.774,40.2245,40.4687,40800.0
2008-10-21 09:40:00,59.68,59.73,59.39,59.59,34300.0,40.4823,40.5162,40.2856,40.4212,34300.0
2008-10-21 09:45:00,59.56,59.75,59.38,59.51,39400.0,40.4009,40.5298,40.2788,40.367,39400.0
2008-10-21 09:50:00,59.51,59.57,59.14,59.23,52500.0,40.367,40.4077,40.116,40.177,52500.0
2008-10-21 09:55:00,59.21,59.31,58.92,59.17,76100.0,40.1635,40.2313,39.9668,40.1363,76100.0
2008-10-21 10:00:00,59.17,59.45,58.96,59.27,88100.0,40.1363,40.3263,39.9939,40.2042,88100.0
2008-10-21 10:05:00,59.25,59.4,59.06,59.11,34600.0,40.1906,40.2924,40.0617,40.0956,34600.0
2008-10-21 10:10:00,59.13,59.21,58.98,59.06,59900.0,40.1092,40.1635,40.0075,40.0617,59900.0
2008-10-21 10:15:00,59.04,59.37,59.01,59.22,33300.0,40.0482,40.272,40.0278,40.1703,33300.0
2008-10-21 10:20:00,59.26,59.3,58.98,59.17,33200.0,40.1974,40.2245,40.0075,40.1363,33200.0
2008-10-21 10:25:00,59.12,59.12,58.88,59.0,40300.0,40.1024,40.1024,39.9396,40.021,40300.0
2008-10-21 10:30:00,59.0,59.06,58.88,58.92,47400.0,40.021,40.0617,39.9396,39.9668,47400.0
2008-10-21 10:35:00,58.93,58.97,58.54,58.64,45000.0,39.9735,40.0007,39.709,39.7768,45000.0
2008-10-21 10:40:00,58.64,58.83,58.58,58.72,36500.0,39.7768,39.9057,39.7361,39.8311,36500.0
2008-10-21 10:45:00,58.72,58.78,58.53,58.57,36200.0,39.8311,39.8718,39.7022,39.7294,36200.0
2008-10-21 10:50:00,58.59,58.65,58.39,58.65,24100.0,39.7429,39.7836,39.6073,39.7836,24100.0
2008-10-21 10:55:00,58.64,58.97,58.62,58.78,46100.0,39.7768,40.0007,39.7633,39.8718,46100.0
2008-10-21 11:00:00,58.78,58.93,58.6,58.66,40100.0,39.8718,39.9735,39.7497,39.7904,40100.0
2008-10-21 11:05:00,58.67,58.79,58.26,58.26,42800.0,39.7972,39.8786,39.5191,39.5191,42800.0
2008-10-21 11:10:00,58.26,58.29,58.14,58.21,13600.0,39.5191,39.5394,39.4377,39.4852,13600.0
2008-10-21 11:15:00,58.2,58.24,58.02,58.06,36300.0,39.4784,39.5055,39.3563,39.3834,36300.0
2008-10-21 11:20:00,58.1,58.1,57.88,57.93,42100.0,39.4105,39.4105,39.2613,39.2952,42100.0
2008-10-21 11:25:00,57.95,58.15,57.92,58.05,19300.0,39.3088,39.4445,39.2884,39.3766,19300.0
2008-10-21 11:30:00,58.06,58.24,58.0,58.15,39600.0,39.3834,39.5055,39.3427,39.4445,39600.0
2008-10-21 11:35:00,58.12,58.12,58.02,58.08,21400.0,39.4241,39.4241,39.3563,39.397,21400.0
2008-10-21 11:40:00,58.09,58.13,57.88,57.91,36400.0,39.4038,39.4309,39.2613,39.2817,36400.0
2008-10-21 11:45:00,57.92,57.95,57.55,57.57,37300.0,39.2884,39.3088,39.0375,39.051,37300.0
2008-10-21 11:50:00,57.58,57.58,57.31,57.42,43100.0,39.0578,39.0578,38.8747,38.9493,43100.0
2008-10-21 11:55:00,57.43,57.51,56.92,57.14,52500.0,38.9561,39.0103,38.6101,38.7593,52500.0
2008-10-21 12:00:00,57.11,57.48,56.95,57.47,36200.0,38.739,38.99,38.6305,38.9832,36200.0
2008-10-21 12:05:00,57.47,57.63,57.42,57.55,32900.0,38.9832,39.0917,38.9493,39.0375,32900.0
2008-10-21 12:10:00,57.55,57.66,57.36,57.41,17900.0,39.0375,39.1121,38.9086,38.9425,17900.0
2008-10-21 12:15:00,57.38,57.41,57.22,57.29,20800.0,38.9221,38.9425,38.8136,38.8611,20800.0
2008-10-21 12:20:00,57.34,57.39,57.06,57.2,23200.0,38.895,38.9289,38.7051,38.8,23200.0
2008-10-21 12:25:00,57.22,57.32,57.12,57.13,24400.0,38.8136,38.8814,38.7458,38.7526,24400.0
2008-10-21 12:30:00,57.14,57.34,57.11,57.33,19100.0,38.7593,38.895,38.739,38.8882,19100.0
2008-10-21 12:35:00,57.34,57.46,57.29,57.33,13500.0,38.895,38.9764,38.8611,38.8882,13500.0
2008-10-21 12:40:00,57.33,57.33,57.1,57.2,18000.0,38.8882,38.8882,38.7322,38.8,18000.0
2008-10-21 12:45:00,57.22,57.22,56.9,56.93,20600.0,38.8136,38.8136,38.5966,38.6169,20600.0
2008-10-21 12:50:00,56.93,56.99,56.72,56.75,29600.0,38.6169,38.6576,38.4745,38.4948,29600.0
2008-10-21 12:55:00,56.75,56.85,56.5,56.5,26500.0,38.4948,38.5626,38.3252,38.3252,26500.0
2008-10-21 13:00:00,56.49,56.62,56.48,56.58,19000.0,38.3184,38.4066,38.3117,38.3795,19000.0
2008-10-21 13:05:00,56.58,56.83,56.5,56.81,55700.0,38.3795,38.5491,38.3252,38.5355,55700.0
2008-10-21 13:10:00,56.84,56.9,56.72,56.76,29900.0,38.5559,38.5966,38.4745,38.5016,29900.0
2008-10-21 13:15:00,56.74,56.97,56.73,56.85,25700.0,38.488,38.644,38.4812,38.5626,25700.0
2008-10-21 13:20:00,56.88,57.31,56.87,57.26,39100.0,38.583,38.8747,38.5762,38.8407,39100.0
2008-10-21 13:25:00,57.27,57.43,57.26,57.31,20000.0,38.8475,38.9561,38.8407,38.8747,20000.0
2008-10-21 13:30:00,57.31,57.51,57.21,57.48,32300.0,38.8747,39.0103,38.8068,38.99,32300.0
2008-10-21 13:35:00,57.47,57.69,57.47,57.57,67800.0,38.9832,39.1324,38.9832,39.051,67800.0
2008-10-21 13:40:00,57.55,57.57,56.96,56.96,88300.0,39.0375,39.051,38.6373,38.6373,88300.0
2008-10-21 13:45:00,56.95,57.04,56.92,56.97,56300.0,38.6305,38.6915,38.6101,38.644,56300.0
2008-10-21 13:50:00,56.97,57.09,56.94,57.0,47300.0,38.644,38.7254,38.6237,38.6644,47300.0
2008-10-21 13:55:00,56.99,57.04,56.93,57.01,36700.0,38.6576,38.6915,38.6169,38.6712,36700.0
2008-10-21 14:00:00,57.01,57.08,56.94,57.0,58700.0,38.6712,38.7186,38.6237,38.6644,58700.0
2008-10-21 14:05:00,57.0,57.0,56.72,56.76,34200.0,38.6644,38.6644,38.4745,38.5016,34200.0
2008-10-21 14:10:00,56.77,56.86,56.67,56.75,44100.0,38.5084,38.5694,38.4405,38.4948,44100.0
2008-10-21 14:15:00,56.75,57.03,56.75,56.94,55000.0,38.4948,38.6847,38.4948,38.6237,55000.0
2008-10-21 14:20:00,56.95,57.0,56.9,56.94,57400.0,38.6305,38.6644,38.5966,38.6237,57400.0
2008-10-21 14:25:00,56.92,56.97,56.76,56.9,82100.0,38.6101,38.644,38.5016,38.5966,82100.0
2008-10-21 14:30:00,56.91,56.99,56.68,56.68,78300.0,38.6033,38.6576,38.4473,38.4473,78300.0
2008-10-21 14:35:00,56.7,56.74,56.41,56.5,135700.0,38.4609,38.488,38.2642,38.3252,135700.0
2008-10-21 14:40:00,56.5,56.58,56.37,56.49,101200.0,38.3252,38.3795,38.237,38.3184,101200.0
2008-10-21 14:45:00,56.52,56.65,56.46,56.5,74000.0,38.3388,38.427,38.2981,38.3252,74000.0
2008-10-21 14:50:00,56.5,56.55,56.44,56.5,74300.0,38.3252,38.3591,38.2845,38.3252,74300.0
2008-10-21 14:55:00,56.5,56.57,56.4,56.53,58600.0,38.3252,38.3727,38.2574,38.3456,58600.0
2008-10-21 15:00:00,56.55,56.67,56.45,56.67,139100.0,38.3591,38.4405,38.2913,38.4405,139100.0
2008-10-21 15:05:00,56.67,56.67,56.5,56.58,50300.0,38.4405,38.4405,38.3252,38.3795,50300.0
2008-10-21 15:10:00,56.57,56.83,56.57,56.69,39900.0,38.3727,38.5491,38.3727,38.4541,39900.0
2008-10-21 15:15:00,56.69,56.71,56.4,56.43,52700.0,38.4541,38.4677,38.2574,38.2777,52700.0
2008-10-21 15:20:00,56.42,56.42,55.91,55.97,129300.0,38.271,38.271,37.925,37.9657,129300.0
2008-10-21 15:25:00,55.95,56.09,55.64,55.64,93600.0,37.9521,38.0471,37.7419,37.7419,93600.0
2008-10-21 15:30:00,55.62,55.67,55.12,55.41,142000.0,37.7283,37.7622,37.3891,37.5859,142000.0
2008-10-21 15:35:00,55.41,55.51,55.19,55.25,104300.0,37.5859,37.6537,37.4366,37.4773,104300.0
2008-10-21 15:40:00,55.26,55.6,55.26,55.37,106300.0,37.4841,37.7147,37.4841,37.5587,106300.0
2008-10-21 15:45:00,55.36,55.55,55.21,55.25,117200.0,37.5519,37.6808,37.4502,37.4773,117200.0
2008-10-21 15:50:00,55.25,55.71,55.24,55.59,125700.0,37.4773,37.7893,37.4705,37.7079,125700.0
2008-10-21 15:55:00,55.61,55.61,55.38,55.44,158200.0,37.7215,37.7215,37.5655,37.6062,158200.0
2008-10-22 09:30:00,56.21,57.86,55.62,55.75,103100.0,38.1285,39.2477,37.7283,37.8165,103100.0
2008-10-22 09:35:00,55.76,55.76,54.45,54.64,153200.0,37.8233,37.8233,36.9347,37.0635,153200.0
2008-10-22 09:40:00,54.67,55.33,54.61,54.91,81400.0,37.0839,37.5316,37.0432,37.2467,81400.0
2008-10-22 09:45:00,54.9,55.23,54.8,55.18,105900.0,37.2399,37.4638,37.1721,37.4298,105900.0
2008-10-22 09:50:00,55.22,55.29,54.9,55.01,66500.0,37.457,37.5045,37.2399,37.3145,66500.0
2008-10-22 09:55:00,55.08,55.91,55.01,55.44,109300.0,37.362,37.925,37.3145,37.6062,109300.0
2008-10-22 10:00:00,55.46,55.78,55.34,55.53,132200.0,37.6198,37.8368,37.5384,37.6672,132200.0
2008-10-22 10:05:00,55.52,55.92,55.45,55.68,94400.0,37.6605,37.9318,37.613,37.769,94400.0
2008-10-22 10:10:00,55.65,56.36,55.55,56.24,76600.0,37.7486,38.2303,37.6808,38.1489,76600.0
2008-10-22 10:15:00,56.21,56.28,55.94,56.05,69500.0,38.1285,38.176,37.9454,38.02,69500.0
2008-10-22 10:20:00,56.05,56.53,56.05,56.19,84500.0,38.02,38.3456,38.02,38.1149,84500.0
2008-10-22 10:25:00,56.21,56.34,56.1,56.34,42300.0,38.1285,38.2167,38.0539,38.2167,42300.0
2008-10-22 10:30:00,56.36,56.63,56.3,56.38,81100.0,38.2303,38.4134,38.1896,38.2438,81100.0
2008-10-22 10:35:00,56.38,56.83,56.03,56.78,83100.0,38.2438,38.5491,38.0064,38.5152,83100.0
2008-10-22 10:40:00,56.78,56.94,56.34,56.34,77200.0,38.5152,38.6237,38.2167,38.2167,77200.0
2008-10-22 10:45:00,56.3,56.6,56.12,56.54,47200.0,38.1896,38.3931,38.0675,38.3524,47200.0
2008-10-22 10:50:00,56.54,56.6,56.23,56.29,259900.0,38.3524,38.3931,38.1421,38.1828,259900.0
2008-10-22 10:55:00,56.3,56.36,56.15,56.33,35100.0,38.1896,38.2303,38.0878,38.2099,35100.0
2008-10-22 11:00:00,56.3,56.35,56.17,56.35,20100.0,38.1896,38.2235,38.1014,38.2235,20100.0
2008-10-22 11:05:00,56.41,56.58,56.25,56.45,27600.0,38.2642,38.3795,38.1556,38.2913,27600.0
2008-10-22 11:10:00,56.48,56.94,56.48,56.79,62100.0,38.3117,38.6237,38.3117,38.5219,62100.0
2008-10-22 11:15:00,56.81,57.22,56.79,57.12,42900.0,38.5355,38.8136,38.5219,38.7458,42900.0
2008-10-22 11:20:00,57.11,57.11,56.8,56.88,45500.0,38.739,38.739,38.5287,38.583,45500.0
2008-10-22 11:25:00,56.89,56.91,56.6,56.61,34100.0,38.5898,38.6033,38.3931,38.3998,34100.0
2008-10-22 11:30:00,56.63,56.86,56.61,56.77,23300.0,38.4134,38.5694,38.3998,38.5084,23300.0
2008-10-22 11:35:00,56.77,56.81,56.39,56.48,78800.0,38.5084,38.5355,38.2506,38.3117,78800.0
2008-10-22 11:40:00,56.46,56.55,56.37,56.39,197800.0,38.2981,38.3591,38.237,38.2506,197800.0
2008-10-22 11:45:00,56.42,56.99,56.4,56.97,134900.0,38.271,38.6576,38.2574,38.644,134900.0
2008-10-22 11:50:00,56.95,57.3,56.85,57.06,115300.0,38.6305,38.8679,38.5626,38.7051,115300.0
2008-10-22 11:55:00,57.05,57.23,56.93,57.13,58600.0,38.6983,38.8204,38.6169,38.7526,58600.0
2008-10-22 12:00:00,57.12,57.27,57.09,57.13,49000.0,38.7458,38.8475,38.7254,38.7526,49000.0
2008-10-22 12:05:00,57.1,57.19,56.94,57.1,30600.0,38.7322,38.7933,38.6237,38.7322,30600.0
2008-10-22 12:10:00,57.13,57.19,57.08,57.1,28700.0,38.7526,38.7933,38.7186,38.7322,28700.0
2008-10-22 12:15:00,57.11,57.42,57.1,57.36,24800.0,38.739,38.9493,38.7322,38.9086,24800.0
2008-10-22 12:20:00,57.39,57.5,57.36,57.45,32300.0,38.9289,39.0035,38.9086,38.9696,32300.0
2008-10-22 12:25:00,57.44,57.61,57.29,57.42,51300.0,38.9628,39.0782,38.8611,38.9493,51300.0
2008-10-22 12:30:00,57.43,57.57,57.36,57.47,38300.0,38.9561,39.051,38.9086,38.9832,38300.0
2008-10-22 12:35:00,57.49,57.61,57.46,57.52,43400.0,38.9968,39.0782,38.9764,39.0171,43400.0
2008-10-22 12:40:00,57.54,57.61,57.44,57.57,30200.0,39.0307,39.0782,38.9628,39.051,30200.0
2008-10-22 12:45:00,57.56,57.76,57.39,57.45,47700.0,39.0442,39.1799,38.9289,38.9696,47700.0
2008-10-22 12:50:00,57.45,57.74,57.41,57.66,21000.0,38.9696,39.1663,38.9425,39.1121,21000.0
2008-10-22 12:55:00,57.64,57.78,57.54,57.66,27300.0,39.0985,39.1935,39.0307,39.1121,27300.0
2008-10-22 13:00:00,57.65,57.65,57.33,57.36,30800.0,39.1053,39.1053,38.8882,38.9086,30800.0
2008-10-22 13:05:00,57.36,57.63,57.33,57.61,34400.0,38.9086,39.0917,38.8882,39.0782,34400.0
2008-10-22 13:10:00,57.6,57.6,57.34,57.48,31800.0,39.0714,39.0714,38.895,38.99,31800.0
2008-10-22 13:15:00,57.51,57.57,57.3,57.38,43600.0,39.0103,39.051,38.8679,38.9221,43600.0
2008-10-22 13:20:00,57.4,57.41,57.08,57.1,35000.0,38.9357,38.9425,38.7186,38.7322,35000.0
2008-10-22 13:25:00,57.08,57.13,56.94,56.95,55300.0,38.7186,38.7526,38.6237,38.6305,55300.0
2008-10-22 13:30:00,56.96,57.23,56.86,56.91,44000.0,38.6373,38.8204,38.5694,38.6033,44000.0
2008-10-22 13:35:00,56.92,57.0,56.68,56.9,55000.0,38.6101,38.6644,38.4473,38.5966,55000.0
2008-10-22 13:40:00,56.88,57.15,56.85,56.99,30900.0,38.583,38.7661,38.5626,38.6576,30900.0
2008-10-22 13:45:00,56.95,57.44,56.95,57.36,35700.0,38.6305,38.9628,38.6305,38.9086,35700.0
2008-10-22 13:50:00,57.36,57.52,57.25,57.45,34200.0,38.9086,39.0171,38.834,38.9696,34200.0
2008-10-22 13:55:00,57.46,57.69,57.44,57.58,28400.0,38.9764,39.1324,38.9628,39.0578,28400.0
2008-10-22 14:00:00,57.61,57.72,57.49,57.54,29600.0,39.0782,39.1528,38.9968,39.0307,29600.0
2008-10-22 14:05:00,57.55,57.65,57.27,57.28,42200.0,39.0375,39.1053,38.8475,38.8543,42200.0
2008-10-22 14:10:00,57.27,57.29,57.1,57.16,37300.0,38.8475,38.8611,38.7322,38.7729,37300.0
2008-10-22 14:15:00,57.17,57.5,57.17,57.46,33100.0,38.7797,39.0035,38.7797,38.9764,33100.0
2008-10-22 14:20:00,57.48,57.76,57.44,57.59,31600.0,38.99,39.1799,38.9628,39.0646,31600.0
2008-10-22 14:25:00,57.6,57.65,57.46,57.57,25500.0,39.0714,39.1053,38.9764,39.051,25500.0
2008-10-22 14:30:00,57.56,57.58,57.19,57.28,36700.0,39.0442,39.0578,38.7933,38.8543,36700.0
2008-10-22 14:35:00,57.26,57.35,57.14,57.32,41000.0,38.8407,38.9018,38.7593,38.8814,41000.0
2008-10-22 14:40:00,57.3,57.32,56.92,57.11,39600.0,38.8679,38.8814,38.6101,38.739,39600.0
2008-10-22 14:45:00,57.12,57.23,56.78,56.91,47100.0,38.7458,38.8204,38.5152,38.6033,47100.0
2008-10-22 14:50:00,56.92,56.93,56.71,56.73,47700.0,38.6101,38.6169,38.4677,38.4812,47700.0
2008-10-22 14:55:00,56.71,57.02,56.63,57.0,39900.0,38.4677,38.678,38.4134,38.6644,39900.0
2008-10-22 15:00:00,56.99,57.2,56.9,57.13,70300.0,38.6576,38.8,38.5966,38.7526,70300.0
2008-10-22 15:05:00,57.1,57.18,56.97,57.15,86600.0,38.7322,38.7865,38.644,38.7661,86600.0
2008-10-22 15:10:00,57.15,57.24,56.97,57.03,71100.0,38.7661,38.8272,38.644,38.6847,71100.0
2008-10-22 15:15:00,57.03,57.04,56.35,56.41,52700.0,38.6847,38.6915,38.2235,38.2642,52700.0
2008-10-22 15:20:00,56.42,56.52,56.31,56.42,46900.0,38.271,38.3388,38.1963,38.271,46900.0
2008-10-22 15:25:00,56.36,56.53,56.22,56.24,54000.0,38.2303,38.3456,38.1353,38.1489,54000.0
2008-10-22 15:30:00,56.24,56.26,55.78,55.84,63300.0,38.1489,38.1624,37.8368,37.8775,63300.0
2008-10-22 15:35:00,55.82,55.99,55.5,55.51,86300.0,37.864,37.9793,37.6469,37.6537,86300.0
2008-10-22 15:40:00,55.51,55.51,54.89,54.99,138800.0,37.6537,37.6537,37.2331,37.301,138800.0
2008-10-22 15:45:00,55.0,55.78,54.99,55.73,175800.0,37.3077,37.8368,37.301,37.8029,175800.0
2008-10-22 15:50:00,55.74,56.22,55.66,56.0,152900.0,37.8097,38.1353,37.7554,37.9861,152900.0
2008-10-22 15:55:00,56.01,56.79,55.94,56.74,193900.0,37.9928,38.5219,37.9454,38.488,193900.0
2008-10-23 09:30:00,56.38,58.2,56.38,58.1,66100.0,38.2438,39.4784,38.2438,39.4105,66100.0
2008-10-23 09:35:00,58.07,58.33,57.15,57.17,60000.0,39.3902,39.5666,38.7661,38.7797,60000.0
2008-10-23 09:40:00,57.15,57.69,56.7,56.79,71000.0,38.7661,39.1324,38.4609,38.5219,71000.0
2008-10-23 09:45:00,56.72,56.79,56.23,56.23,44300.0,38.4745,38.5219,38.1421,38.1421,44300.0
2008-10-23 09:50:00,56.23,56.5,55.98,56.46,36700.0,38.1421,38.3252,37.9725,38.2981,36700.0
2008-10-23 09:55:00,56.43,56.64,56.19,56.64,46300.0,38.2777,38.4202,38.1149,38.4202,46300.0
2008-10-23 10:00:00,56.71,57.23,56.55,56.77,67600.0,38.4677,38.8204,38.3591,38.5084,67600.0
2008-10-23 10:05:00,56.72,56.9,56.39,56.55,61700.0,38.4745,38.5966,38.2506,38.3591,61700.0
2008-10-23 10:10:00,56.61,56.99,56.46,56.66,51000.0,38.3998,38.6576,38.2981,38.4338,51000.0
2008-10-23 10:15:00,56.62,56.69,56.24,56.69,66600.0,38.4066,38.4541,38.1489,38.4541,66600.0
2008-10-23 10:20:00,56.7,57.15,56.62,56.66,51800.0,38.4609,38.7661,38.4066,38.4338,51800.0
2008-10-23 10:25:00,56.61,56.61,55.79,56.25,48000.0,38.3998,38.3998,37.8436,38.1556,48000.0
2008-10-23 10:30:00,56.26,56.7,56.09,56.64,37200.0,38.1624,38.4609,38.0471,38.4202,37200.0
2008-10-23 10:35:00,56.66,56.73,56.1,56.39,36000.0,38.4338,38.4812,38.0539,38.2506,36000.0
2008-10-23 10:40:00,56.39,57.44,56.36,57.44,40800.0,38.2506,38.9628,38.2303,38.9628,40800.0
2008-10-23 10:45:00,57.42,57.75,57.31,57.59,79300.0,38.9493,39.1731,38.8747,39.0646,79300.0
2008-10-23 10:50:00,57.57,57.7,57.08,57.24,48800.0,39.051,39.1392,38.7186,38.8272,48800.0
2008-10-23 10:55:00,57.23,57.77,57.2,57.71,24100.0,38.8204,39.1867,38.8,39.146,24100.0
2008-10-23 11:00:00,57.73,57.95,57.08,57.08,28400.0,39.1596,39.3088,38.7186,38.7186,28400.0
2008-10-23 11:05:00,57.1,57.23,56.98,57.13,25000.0,38.7322,38.8204,38.6508,38.7526,25000.0
2008-10-23 11:10:00,57.18,57.45,57.12,57.14,19100.0,38.7865,38.9696,38.7458,38.7593,19100.0
2008-10-23 11:15:00,57.14,57.34,56.78,56.83,18300.0,38.7593,38.895,38.5152,38.5491,18300.0
2008-10-23 11:20:00,56.88,56.99,56.78,56.94,17200.0,38.583,38.6576,38.5152,38.6237,17200.0
2008-10-23 11:25:00,56.99,56.99,56.75,56.97,16800.0,38.6576,38.6576,38.4948,38.644,16800.0
2008-10-23 11:30:00,56.89,57.04,56.85,57.01,21900.0,38.5898,38.6915,38.5626,38.6712,21900.0
2008-10-23 11:35:00,57.04,57.34,57.01,57.3,19400.0,38.6915,38.895,38.6712,38.8679,19400.0
2008-10-23 11:40:00,57.29,57.35,56.76,56.79,19300.0,38.8611,38.9018,38.5016,38.5219,19300.0
2008-10-23 11:45:00,56.78,57.08,56.76,56.93,25800.0,38.5152,38.7186,38.5016,38.6169,25800.0
2008-10-23 11:50:00,56.94,57.24,56.94,57.07,12100.0,38.6237,38.8272,38.6237,38.7119,12100.0
2008-10-23 11:55:00,57.14,57.21,56.97,57.13,17700.0,38.7593,38.8068,38.644,38.7526,17700.0
2008-10-23 12:00:00,57.15,57.15,56.76,56.8,16300.0,38.7661,38.7661,38.5016,38.5287,16300.0
2008-10-23 12:05:00,56.79,56.86,56.6,56.63,20800.0,38.5219,38.5694,38.3931,38.4134,20800.0
2008-10-23 12:10:00,56.59,56.62,56.41,56.41,11600.0,38.3863,38.4066,38.2642,38.2642,11600.0
2008-10-23 12:15:00,56.46,56.53,55.93,55.97,22400.0,38.2981,38.3456,37.9386,37.9657,22400.0
2008-10-23 12:20:00,55.91,55.99,55.75,55.84,15200.0,37.925,37.9793,37.8165,37.8775,15200.0
2008-10-23 12:25:00,55.8,55.83,55.5,55.55,18800.0,37.8504,37.8707,37.6469,37.6808,18800.0
2008-10-23 12:30:00,55.59,55.75,55.51,55.64,35000.0,37.7079,37.8165,37.6537,37.7419,35000.0
2008-10-23 12:35:00,55.64,55.81,55.6,55.68,46600.0,37.7419,37.8572,37.7147,37.769,46600.0
2008-10-23 12:40:00,55.66,55.98,55.61,55.9,35500.0,37.7554,37.9725,37.7215,37.9182,35500.0
2008-10-23 12:45:00,55.87,56.09,55.81,55.96,14100.0,37.8979,38.0471,37.8572,37.9589,14100.0
2008-10-23 12:50:00,55.92,56.02,55.75,55.81,13200.0,37.9318,37.9996,37.8165,37.8572,13200.0
2008-10-23 12:55:00,55.75,55.81,55.59,55.65,54900.0,37.8165,37.8572,37.7079,37.7486,54900.0
2008-10-23 13:00:00,55.65,55.76,55.55,55.59,65400.0,37.7486,37.8233,37.6808,37.7079,65400.0
2008-10-23 13:05:00,55.54,55.72,55.39,55.66,28300.0,37.674,37.7961,37.5723,37.7554,28300.0
2008-10-23 13:10:00,55.58,55.85,55.43,55.48,33600.0,37.7012,37.8843,37.5994,37.6333,33600.0
2008-10-23 13:15:00,55.49,56.15,55.49,55.84,32200.0,37.6401,38.0878,37.6401,37.8775,32200.0
2008-10-23 13:20:00,55.84,55.84,55.49,55.54,19700.0,37.8775,37.8775,37.6401,37.674,19700.0
2008-10-23 13:25:00,55.49,55.65,55.29,55.29,18600.0,37.6401,37.7486,37.5045,37.5045,18600.0
2008-10-23 13:30:00,55.31,55.42,55.08,55.08,20300.0,37.518,37.5926,37.362,37.362,20300.0
2008-10-23 13:35:00,55.08,55.63,54.86,55.28,22900.0,37.362,37.7351,37.2128,37.4977,22900.0
2008-10-23 13:40:00,55.28,55.81,55.28,55.57,19900.0,37.4977,37.8572,37.4977,37.6944,19900.0
2008-10-23 13:45:00,55.55,55.55,55.05,55.21,18100.0,37.6808,37.6808,37.3417,37.4502,18100.0
2008-10-23 13:50:00,55.22,55.31,55.0,55.24,20200.0,37.457,37.518,37.3077,37.4705,20200.0
2008-10-23 13:55:00,55.2,55.36,54.98,55.21,17100.0,37.4434,37.5519,37.2942,37.4502,17100.0
2008-10-23 14:00:00,55.14,55.14,54.14,54.18,66500.0,37.4027,37.4027,36.7244,36.7515,66500.0
2008-10-23 14:05:00,54.2,54.51,54.18,54.37,37000.0,36.7651,36.9754,36.7515,36.8804,37000.0
2008-10-23 14:10:00,54.4,54.43,53.86,53.95,29400.0,36.9007,36.9211,36.5345,36.5955,29400.0
2008-10-23 14:15:00,53.96,54.17,53.62,53.69,53000.0,36.6023,36.7447,36.3717,36.4191,53000.0
2008-10-23 14:20:00,53.65,53.77,53.32,53.77,37800.0,36.392,36.4734,36.1682,36.4734,37800.0
2008-10-23 14:25:00,53.75,54.42,53.75,54.29,44300.0,36.4598,36.9143,36.4598,36.8261,44300.0
2008-10-23 14:30:00,54.3,54.86,54.1,54.74,51300.0,36.8329,37.2128,36.6972,37.1314,51300.0
2008-10-23 14:35:00,54.76,55.13,54.55,54.94,44300.0,37.1449,37.3959,37.0025,37.267,44300.0
2008-10-23 14:40:00,55.02,55.14,54.72,54.98,49900.0,37.3213,37.4027,37.1178,37.2942,49900.0
2008-10-23 14:45:00,54.94,55.14,54.39,54.39,52800.0,37.267,37.4027,36.894,36.894,52800.0
2008-10-23 14:50:00,54.39,54.85,54.19,54.22,42100.0,36.894,37.206,36.7583,36.7786,42100.0
2008-10-23 14:55:00,54.25,54.52,53.9,54.52,45500.0,36.799,36.9821,36.5616,36.9821,45500.0
2008-10-23 15:00:00,54.61,54.98,54.35,54.9,30500.0,37.0432,37.2942,36.8668,37.2399,30500.0
2008-10-23 15:05:00,54.86,55.51,54.76,55.51,63400.0,37.2128,37.6537,37.1449,37.6537,63400.0
2008-10-23 15:10:00,55.45,56.09,55.39,55.84,68900.0,37.613,38.0471,37.5723,37.8775,68900.0
2008-10-23 15:15:00,55.86,55.86,55.0,55.13,62200.0,37.8911,37.8911,37.3077,37.3959,62200.0
2008-10-23 15:20:00,55.16,55.82,54.99,55.69,57300.0,37.4163,37.864,37.301,37.7758,57300.0
2008-10-23 15:25:00,55.74,55.74,55.41,55.54,61600.0,37.8097,37.8097,37.5859,37.674,61600.0
2008-10-23 15:30:00,55.54,55.67,55.07,55.13,69000.0,37.674,37.7622,37.3552,37.3959,69000.0
2008-10-23 15:35:00,55.21,55.53,55.19,55.26,114800.0,37.4502,37.6672,37.4366,37.4841,114800.0
2008-10-23 15:40:00,55.26,56.66,55.05,56.63,98400.0,37.4841,38.4338,37.3417,38.4134,98400.0
2008-10-23 15:45:00,56.66,57.26,56.44,57.25,79900.0,38.4338,38.8407,38.2845,38.834,79900.0
2008-10-23 15:50:00,57.22,57.25,56.31,56.52,109300.0,38.8136,38.834,38.1963,38.3388,109300.0
2008-10-23 15:55:00,56.28,57.12,56.28,56.95,141200.0,38.176,38.7458,38.176,38.6305,141200.0
2008-10-24 09:30:00,53.41,55.41,51.9,52.16,68300.0,36.2292,37.5859,35.2049,35.3813,68300.0
2008-10-24 09:35:00,52.16,53.35,52.15,52.77,57500.0,35.3813,36.1885,35.3745,35.7951,57500.0
2008-10-24 09:40:00,52.82,53.19,52.43,52.51,28200.0,35.829,36.08,35.5644,35.6187,28200.0
2008-10-24 09:45:00,52.46,53.55,52.42,53.55,38400.0,35.5848,36.3242,35.5577,36.3242,38400.0
2008-10-24 09:50:00,53.55,53.55,52.93,53.39,39800.0,36.3242,36.3242,35.9036,36.2156,39800.0
2008-10-24 09:55:00,53.31,54.07,53.3,54.0,44200.0,36.1614,36.6769,36.1546,36.6294,44200.0
2008-10-24 10:00:00,54.01,54.78,53.85,54.77,68400.0,36.6362,37.1585,36.5277,37.1517,68400.0
2008-10-24 10:05:00,54.74,54.78,54.22,54.58,103200.0,37.1314,37.1585,36.7786,37.0228,103200.0
2008-10-24 10:10:00,54.58,54.95,54.51,54.85,96900.0,37.0228,37.2738,36.9754,37.206,96900.0
2008-10-24 10:15:00,54.8,55.14,54.68,54.91,48000.0,37.1721,37.4027,37.0907,37.2467,48000.0
2008-10-24 10:20:00,54.86,55.34,54.58,54.69,62700.0,37.2128,37.5384,37.0228,37.0975,62700.0
2008-10-24 10:25:00,54.69,54.96,54.52,54.78,59700.0,37.0975,37.2806,36.9821,37.1585,59700.0
2008-10-24 10:30:00,54.78,55.34,54.64,55.27,44800.0,37.1585,37.5384,37.0635,37.4909,44800.0
2008-10-24 10:35:00,55.26,55.71,54.95,55.05,49800.0,37.4841,37.7893,37.2738,37.3417,49800.0
2008-10-24 10:40:00,55.03,55.22,54.76,55.17,40100.0,37.3281,37.457,37.1449,37.4231,40100.0
2008-10-24 10:45:00,55.18,55.32,55.03,55.32,46700.0,37.4298,37.5248,37.3281,37.5248,46700.0
2008-10-24 10:50:00,55.33,55.86,55.3,55.51,48000.0,37.5316,37.8911,37.5112,37.6537,48000.0
2008-10-24 10:55:00,55.46,55.75,55.36,55.41,18100.0,37.6198,37.8165,37.5519,37.5859,18100.0
2008-10-24 11:00:00,55.47,55.69,55.41,55.5,22400.0,37.6266,37.7758,37.5859,37.6469,22400.0
2008-10-24 11:05:00,55.5,55.62,55.39,55.5,35300.0,37.6469,37.7283,37.5723,37.6469,35300.0
2008-10-24 11:10:00,55.5,55.66,55.47,55.59,45300.0,37.6469,37.7554,37.6266,37.7079,45300.0
2008-10-24 11:15:00,55.58,55.82,55.5,55.76,31600.0,37.7012,37.864,37.6469,37.8233,31600.0
2008-10-24 11:20:00,55.76,56.52,55.74,55.8,104700.0,37.8233,38.3388,37.8097,37.8504,104700.0
2008-10-24 11:25:00,55.85,55.95,55.8,55.9,15900.0,37.8843,37.9521,37.8504,37.9182,15900.0
2008-10-24 11:30:00,55.91,56.17,55.55,55.61,16400.0,37.925,38.1014,37.6808,37.7215,16400.0
2008-10-24 11:35:00,55.64,56.46,55.63,56.42,20200.0,37.7419,38.2981,37.7351,38.271,20200.0
2008-10-24 11:40:00,56.37,56.37,56.1,56.3,18800.0,38.237,38.237,38.0539,38.1896,18800.0
2008-10-24 11:45:00,56.31,56.32,56.05,56.09,32900.0,38.1963,38.2031,38.02,38.0471,32900.0
2008-10-24 11:50:00,56.06,56.07,55.49,55.53,22900.0,38.0268,38.0335,37.6401,37.6672,22900.0
2008-10-24 11:55:00,55.58,55.74,55.58,55.65,11500.0,37.7012,37.8097,37.7012,37.7486,11500.0
2008-10-24 12:00:00,55.65,55.65,55.14,55.29,20100.0,37.7486,37.7486,37.4027,37.5045,20100.0
2008-10-24 12:05:00,55.34,55.49,55.21,55.42,13100.0,37.5384,37.6401,37.4502,37.5926,13100.0
2008-10-24 12:10:00,55.36,55.71,55.24,55.6,15200.0,37.5519,37.7893,37.4705,37.7147,15200.0
2008-10-24 12:15:00,55.62,55.62,55.02,55.24,31300.0,37.7283,37.7283,37.3213,37.4705,31300.0
2008-10-24 12:20:00,55.22,55.42,54.8,54.8,21900.0,37.457,37.5926,37.1721,37.1721,21900.0
2008-10-24 12:25:00,54.8,55.06,54.68,54.72,22700.0,37.1721,37.3484,37.0907,37.1178,22700.0
2008-10-24 12:30:00,54.71,54.9,54.7,54.73,19000.0,37.111,37.2399,37.1042,37.1246,19000.0
2008-10-24 12:35:00,54.78,55.09,54.77,54.94,19600.0,37.1585,37.3688,37.1517,37.267,19600.0
2008-10-24 12:40:00,54.92,54.95,54.61,54.67,18600.0,37.2535,37.2738,37.0432,37.0839,18600.0
2008-10-24 12:45:00,54.69,54.8,54.57,54.79,26800.0,37.0975,37.1721,37.0161,37.1653,26800.0
2008-10-24 12:50:00,54.79,55.23,54.79,55.17,27800.0,37.1653,37.4638,37.1653,37.4231,27800.0
2008-10-24 12:55:00,55.23,55.48,55.18,55.18,20400.0,37.4638,37.6333,37.4298,37.4298,20400.0
2008-10-24 13:00:00,55.24,55.44,55.24,55.26,15200.0,37.4705,37.6062,37.4705,37.4841,15200.0
2008-10-24 13:05:00,55.24,55.57,55.18,55.44,25000.0,37.4705,37.6944,37.4298,37.6062,25000.0
2008-10-24 13:10:00,55.46,55.65,55.34,55.52,19200.0,37.6198,37.7486,37.5384,37.6605,19200.0
2008-10-24 13:15:00,55.57,56.13,55.49,56.05,28600.0,37.6944,38.0742,37.6401,38.02,28600.0
2008-10-24 13:20:00,56.08,56.09,55.63,55.73,45000.0,38.0403,38.0471,37.7351,37.8029,45000.0
2008-10-24 13:25:00,55.73,55.75,55.35,55.54,24600.0,37.8029,37.8165,37.5452,37.674,24600.0
2008-10-24 13:30:00,55.54,55.55,55.03,55.03,39400.0,37.674,37.6808,37.3281,37.3281,39400.0
2008-10-24 13:35:00,55.07,55.23,55.0,55.02,34200.0,37.3552,37.4638,37.3077,37.3213,34200.0
2008-10-24 13:40:00,55.0,55.23,54.89,55.15,37400.0,37.3077,37.4638,37.2331,37.4095,37400.0
2008-10-24 13:45:00,55.15,55.23,54.8,54.8,48500.0,37.4095,37.4638,37.1721,37.1721,48500.0
2008-10-24 13:50:00,54.8,55.24,54.79,55.14,34500.0,37.1721,37.4705,37.1653,37.4027,34500.0
2008-10-24 13:55:00,55.16,55.49,54.94,54.94,28500.0,37.4163,37.6401,37.267,37.267,28500.0
2008-10-24 14:00:00,54.94,55.08,54.78,54.78,26800.0,37.267,37.362,37.1585,37.1585,26800.0
2008-10-24 14:05:00,54.81,54.9,54.63,54.87,21900.0,37.1789,37.2399,37.0568,37.2196,21900.0
2008-10-24 14:10:00,54.86,55.35,54.86,55.03,35700.0,37.2128,37.5452,37.2128,37.3281,35700.0
2008-10-24 14:15:00,55.04,55.31,54.91,55.23,33000.0,37.3349,37.518,37.2467,37.4638,33000.0
2008-10-24 14:20:00,55.25,55.25,54.82,54.89,58300.0,37.4773,37.4773,37.1856,37.2331,58300.0
2008-10-24 14:25:00,54.9,55.09,54.78,54.87,29500.0,37.2399,37.3688,37.1585,37.2196,29500.0
2008-10-24 14:30:00,54.92,55.66,54.92,55.56,38900.0,37.2535,37.7554,37.2535,37.6876,38900.0
2008-10-24 14:35:00,55.56,55.87,55.55,55.8,47700.0,37.6876,37.8979,37.6808,37.8504,47700.0
2008-10-24 14:40:00,55.79,56.02,55.56,55.65,41500.0,37.8436,37.9996,37.6876,37.7486,41500.0
2008-10-24 14:45:00,55.63,55.65,55.18,55.24,31800.0,37.7351,37.7486,37.4298,37.4705,31800.0
2008-10-24 14:50:00,55.29,55.45,55.24,55.26,34000.0,37.5045,37.613,37.4705,37.4841,34000.0
2008-10-24 14:55:00,55.28,55.95,55.25,55.86,64800.0,37.4977,37.9521,37.4773,37.8911,64800.0
2008-10-24 15:00:00,55.86,56.45,55.78,56.1,77500.0,37.8911,38.2913,37.8368,38.0539,77500.0
2008-10-24 15:05:00,56.07,56.14,55.88,56.08,35200.0,38.0335,38.081,37.9047,38.0403,35200.0
2008-10-24 15:10:00,56.1,56.39,55.96,55.99,68600.0,38.0539,38.2506,37.9589,37.9793,68600.0
2008-10-24 15:15:00,55.99,56.23,55.51,55.67,44900.0,37.9793,38.1421,37.6537,37.7622,44900.0
2008-10-24 15:20:00,55.58,56.34,55.39,56.3,31500.0,37.7012,38.2167,37.5723,38.1896,31500.0
2008-10-24 15:25:00,56.32,56.34,55.72,56.04,50200.0,38.2031,38.2167,37.7961,38.0132,50200.0
2008-10-24 15:30:00,56.01,56.03,55.36,55.62,35900.0,37.9928,38.0064,37.5519,37.7283,35900.0
2008-10-24 15:35:00,55.61,55.61,55.02,55.11,34500.0,37.7215,37.7215,37.3213,37.3824,34500.0
2008-10-24 15:40:00,55.15,55.61,55.06,55.44,69900.0,37.4095,37.7215,37.3484,37.6062,69900.0
2008-10-24 15:45:00,55.46,55.96,55.33,55.86,55100.0,37.6198,37.9589,37.5316,37.8911,55100.0
2008-10-24 15:50:00,55.8,55.81,55.43,55.6,78400.0,37.8504,37.8572,37.5994,37.7147,78400.0
2008-10-24 15:55:00,55.62,55.62,54.69,54.72,124100.0,37.7283,37.7283,37.0975,37.1178,124100.0
2008-10-27 09:30:00,53.88,53.88,53.05,53.4,63400.0,36.548,36.548,35.985,36.2224,63400.0
2008-10-27 09:35:00,53.34,53.35,52.51,53.13,56400.0,36.1817,36.1885,35.6187,36.0393,56400.0
2008-10-27 09:40:00,53.15,53.59,53.12,53.56,71600.0,36.0528,36.3513,36.0325,36.331,71600.0
2008-10-27 09:45:00,53.56,53.58,52.94,53.21,55500.0,36.331,36.3445,35.9104,36.0935,55500.0
2008-10-27 09:50:00,53.22,53.38,52.99,53.38,52800.0,36.1003,36.2089,35.9443,36.2089,52800.0
2008-10-27 09:55:00,53.48,53.6,53.14,53.5,61600.0,36.2767,36.3581,36.0461,36.2903,61600.0
2008-10-27 10:00:00,53.5,53.95,53.45,53.86,55300.0,36.2903,36.5955,36.2563,36.5345,55300.0
2008-10-27 10:05:00,53.8,53.85,53.41,53.45,38100.0,36.4938,36.5277,36.2292,36.2563,38100.0
2008-10-27 10:10:00,53.56,53.56,53.23,53.34,47200.0,36.331,36.331,36.1071,36.1817,47200.0
2008-10-27 10:15:00,53.34,53.6,53.23,53.41,61800.0,36.1817,36.3581,36.1071,36.2292,61800.0
2008-10-27 10:20:00,53.41,53.41,53.07,53.33,30800.0,36.2292,36.2292,35.9986,36.1749,30800.0
2008-10-27 10:25:00,53.37,53.82,53.33,53.8,46400.0,36.2021,36.5073,36.1749,36.4938,46400.0
2008-10-27 10:30:00,53.79,53.95,53.66,53.83,104900.0,36.487,36.5955,36.3988,36.5141,104900.0
2008-10-27 10:35:00,53.8,54.03,53.75,54.02,85700.0,36.4938,36.6498,36.4598,36.643,85700.0
2008-10-27 10:40:00,54.05,54.11,53.72,53.96,47200.0,36.6633,36.704,36.4395,36.6023,47200.0
2008-10-27 10:45:00,53.96,54.58,53.96,54.57,70200.0,36.6023,37.0228,36.6023,37.0161,70200.0
2008-10-27 10:50:00,54.58,54.68,54.45,54.52,68000.0,37.0228,37.0907,36.9347,36.9821,68000.0
2008-10-27 10:55:00,54.51,54.98,54.51,54.97,84300.0,36.9754,37.2942,36.9754,37.2874,84300.0
2008-10-27 11:00:00,54.96,55.21,54.88,54.94,52400.0,37.2806,37.4502,37.2263,37.267,52400.0
2008-10-27 11:05:00,54.95,55.08,54.69,54.94,30100.0,37.2738,37.362,37.0975,37.267,30100.0
2008-10-27 11:10:00,54.96,55.23,54.74,55.21,28200.0,37.2806,37.4638,37.1314,37.4502,28200.0
2008-10-27 11:15:00,55.29,55.3,54.64,54.69,33900.0,37.5045,37.5112,37.0635,37.0975,33900.0
2008-10-27 11:20:00,54.7,54.83,54.32,54.46,30300.0,37.1042,37.1924,36.8465,36.9414,30300.0
2008-10-27 11:25:00,54.44,54.57,54.16,54.57,23200.0,36.9279,37.0161,36.7379,37.0161,23200.0
2008-10-27 11:30:00,54.55,54.59,54.11,54.2,25400.0,37.0025,37.0296,36.704,36.7651,25400.0
2008-10-27 11:35:00,54.14,54.43,54.1,54.19,22700.0,36.7244,36.9211,36.6972,36.7583,22700.0
2008-10-27 11:40:00,54.15,54.45,53.95,54.35,36100.0,36.7312,36.9347,36.5955,36.8668,36100.0
2008-10-27 11:45:00,54.38,54.68,54.31,54.31,27300.0,36.8872,37.0907,36.8397,36.8397,27300.0
2008-10-27 11:50:00,54.3,54.39,54.16,54.28,27900.0,36.8329,36.894,36.7379,36.8193,27900.0
2008-10-27 11:55:00,54.21,54.34,54.0,54.25,37500.0,36.7719,36.86,36.6294,36.799,37500.0
2008-10-27 12:00:00,54.21,54.66,54.21,54.47,20900.0,36.7719,37.0771,36.7719,36.9482,20900.0
2008-10-27 12:05:00,54.49,54.56,54.15,54.42,33400.0,36.9618,37.0093,36.7312,36.9143,33400.0
2008-10-27 12:10:00,54.47,54.81,54.47,54.8,26500.0,36.9482,37.1789,36.9482,37.1721,26500.0
2008-10-27 12:15:00,54.79,54.79,54.31,54.38,15900.0,37.1653,37.1653,36.8397,36.8872,15900.0
2008-10-27 12:20:00,54.35,54.46,54.15,54.23,13700.0,36.8668,36.9414,36.7312,36.7854,13700.0
2008-10-27 12:25:00,54.19,54.4,53.96,54.06,36200.0,36.7583,36.9007,36.6023,36.6701,36200.0
2008-10-27 12:30:00,54.02,54.38,54.01,54.32,27400.0,36.643,36.8872,36.6362,36.8465,27400.0
2008-10-27 12:35:00,54.31,54.46,54.14,54.4,24300.0,36.8397,36.9414,36.7244,36.9007,24300.0
2008-10-27 12:40:00,54.39,54.7,54.18,54.57,33600.0,36.894,37.1042,36.7515,37.0161,33600.0
2008-10-27 12:45:00,54.58,54.6,54.21,54.42,18700.0,37.0228,37.0364,36.7719,36.9143,18700.0
2008-10-27 12:50:00,54.42,54.82,54.36,54.8,28300.0,36.9143,37.1856,36.8736,37.1721,28300.0
2008-10-27 12:55:00,54.83,54.84,54.6,54.81,15300.0,37.1924,37.1992,37.0364,37.1789,15300.0
2008-10-27 13:00:00,54.84,54.96,54.67,54.79,21600.0,37.1992,37.2806,37.0839,37.1653,21600.0
2008-10-27 13:05:00,54.81,54.85,54.4,54.54,25800.0,37.1789,37.206,36.9007,36.9957,25800.0
2008-10-27 13:10:00,54.54,54.66,54.36,54.47,18100.0,36.9957,37.0771,36.8736,36.9482,18100.0
2008-10-27 13:15:00,54.41,54.53,54.33,54.47,14700.0,36.9075,36.9889,36.8533,36.9482,14700.0
2008-10-27 13:20:00,54.47,54.92,54.47,54.85,18200.0,36.9482,37.2535,36.9482,37.206,18200.0
2008-10-27 13:25:00,54.88,55.07,54.71,55.06,25600.0,37.2263,37.3552,37.111,37.3484,25600.0
2008-10-27 13:30:00,55.03,55.14,54.95,55.11,15600.0,37.3281,37.4027,37.2738,37.3824,15600.0
2008-10-27 13:35:00,55.08,55.13,54.88,55.0,16600.0,37.362,37.3959,37.2263,37.3077,16600.0
2008-10-27 13:40:00,54.96,55.23,54.93,55.1,21900.0,37.2806,37.4638,37.2603,37.3756,21900.0
2008-10-27 13:45:00,55.1,55.19,54.92,55.08,18000.0,37.3756,37.4366,37.2535,37.362,18000.0
2008-10-27 13:50:00,55.08,55.08,54.74,54.74,30800.0,37.362,37.362,37.1314,37.1314,30800.0
2008-10-27 13:55:00,54.79,54.79,54.49,54.58,28400.0,37.1653,37.1653,36.9618,37.0228,28400.0
2008-10-27 14:00:00,54.55,54.64,54.35,54.44,24900.0,37.0025,37.0635,36.8668,36.9279,24900.0
2008-10-27 14:05:00,54.48,54.54,54.26,54.36,32700.0,36.955,36.9957,36.8058,36.8736,32700.0
2008-10-27 14:10:00,54.37,54.38,54.06,54.19,36000.0,36.8804,36.8872,36.6701,36.7583,36000.0
2008-10-27 14:15:00,54.18,54.23,53.97,54.03,47400.0,36.7515,36.7854,36.6091,36.6498,47400.0
2008-10-27 14:20:00,54.07,54.17,53.84,53.94,37600.0,36.6769,36.7447,36.5209,36.5887,37600.0
2008-10-27 14:25:00,53.95,54.02,53.53,53.53,27700.0,36.5955,36.643,36.3106,36.3106,27700.0
2008-10-27 14:30:00,53.57,53.69,53.42,53.53,35900.0,36.3377,36.4191,36.236,36.3106,35900.0
2008-10-27 14:35:00,53.52,53.67,53.49,53.49,31700.0,36.3038,36.4056,36.2835,36.2835,31700.0
2008-10-27 14:40:00,53.48,53.77,53.37,53.54,26700.0,36.2767,36.4734,36.2021,36.3174,26700.0
2008-10-27 14:45:00,53.56,53.78,53.42,53.51,22200.0,36.331,36.4802,36.236,36.297,22200.0
2008-10-27 14:50:00,53.51,53.66,53.32,53.45,64700.0,36.297,36.3988,36.1682,36.2563,64700.0
2008-10-27 14:55:00,53.5,53.69,53.23,53.24,43800.0,36.2903,36.4191,36.1071,36.1139,43800.0
2008-10-27 15:00:00,53.23,53.52,53.22,53.41,25600.0,36.1071,36.3038,36.1003,36.2292,25600.0
2008-10-27 15:05:00,53.39,53.67,53.31,53.62,43300.0,36.2156,36.4056,36.1614,36.3717,43300.0
2008-10-27 15:10:00,53.66,54.05,53.61,53.91,39100.0,36.3988,36.6633,36.3649,36.5684,39100.0
2008-10-27 15:15:00,53.91,54.21,53.72,53.76,39400.0,36.5684,36.7719,36.4395,36.4666,39400.0
2008-10-27 15:20:00,53.75,53.9,53.44,53.52,45200.0,36.4598,36.5616,36.2496,36.3038,45200.0
2008-10-27 15:25:00,53.51,53.52,53.23,53.48,50300.0,36.297,36.3038,36.1071,36.2767,50300.0
2008-10-27 15:30:00,53.53,53.86,53.49,53.64,50700.0,36.3106,36.5345,36.2835,36.3852,50700.0
2008-10-27 15:35:00,53.66,53.85,53.38,53.62,74000.0,36.3988,36.5277,36.2089,36.3717,74000.0
2008-10-27 15:40:00,53.64,53.64,53.3,53.43,64400.0,36.3852,36.3852,36.1546,36.2428,64400.0
2008-10-27 15:45:00,53.43,53.5,53.18,53.41,77000.0,36.2428,36.2903,36.0732,36.2292,77000.0
2008-10-27 15:50:00,53.43,53.47,52.74,52.75,97000.0,36.2428,36.2699,35.7747,35.7815,97000.0
2008-10-27 15:55:00,52.75,52.76,52.15,52.24,230300.0,35.7815,35.7883,35.3745,35.4356,230300.0
2008-10-28 09:30:00,53.27,53.66,53.09,53.66,46600.0,36.1342,36.3988,36.0121,36.3988,46600.0
2008-10-28 09:35:00,53.64,53.64,53.05,53.07,30600.0,36.3852,36.3852,35.985,35.9986,30600.0
2008-10-28 09:40:00,53.06,53.5,53.03,53.49,36400.0,35.9918,36.2903,35.9714,36.2835,36400.0
2008-10-28 09:45:00,53.5,54.14,53.48,54.07,49200.0,36.2903,36.7244,36.2767,36.6769,49200.0
2008-10-28 09:50:00,54.08,54.08,53.8,54.0,21000.0,36.6837,36.6837,36.4938,36.6294,21000.0
2008-10-28 09:55:00,54.03,54.16,53.7,53.77,25400.0,36.6498,36.7379,36.4259,36.4734,25400.0
2008-10-28 10:00:00,53.81,53.83,53.32,53.44,38600.0,36.5005,36.5141,36.1682,36.2496,38600.0
2008-10-28 10:05:00,53.44,53.62,53.29,53.57,21900.0,36.2496,36.3717,36.1478,36.3377,21900.0
2008-10-28 10:10:00,53.57,53.72,53.45,53.47,19800.0,36.3377,36.4395,36.2563,36.2699,19800.0
2008-10-28 10:15:00,53.49,53.5,53.21,53.35,17800.0,36.2835,36.2903,36.0935,36.1885,17800.0
2008-10-28 10:20:00,53.3,53.51,53.18,53.28,23200.0,36.1546,36.297,36.0732,36.141,23200.0
2008-10-28 10:25:00,53.28,53.64,53.28,53.36,43000.0,36.141,36.3852,36.141,36.1953,43000.0
2008-10-28 10:30:00,53.36,53.36,52.93,52.99,59400.0,36.1953,36.1953,35.9036,35.9443,59400.0
2008-10-28 10:35:00,52.99,53.2,52.8,52.81,28300.0,35.9443,36.0868,35.8154,35.8222,28300.0
2008-10-28 10:40:00,52.83,52.83,52.51,52.69,21100.0,35.8358,35.8358,35.6187,35.7408,21100.0
2008-10-28 10:45:00,52.74,53.02,52.71,52.95,22000.0,35.7747,35.9647,35.7544,35.9172,22000.0
2008-10-28 10:50:00,52.94,52.99,52.5,52.51,19900.0,35.9104,35.9443,35.6119,35.6187,19900.0
2008-10-28 10:55:00,52.5,52.54,52.11,52.21,54900.0,35.6119,35.6391,35.3474,35.4152,54900.0
2008-10-28 11:00:00,52.27,52.73,52.21,52.59,28100.0,35.4559,35.7679,35.4152,35.673,28100.0
2008-10-28 11:05:00,52.62,52.81,52.45,52.51,34100.0,35.6933,35.8222,35.578,35.6187,34100.0
2008-10-28 11:10:00,52.48,53.01,52.48,53.01,42100.0,35.5984,35.9579,35.5984,35.9579,42100.0
2008-10-28 11:15:00,52.98,53.28,52.92,53.28,38100.0,35.9375,36.141,35.8968,36.141,38100.0
2008-10-28 11:20:00,53.24,53.32,52.79,52.79,17200.0,36.1139,36.1682,35.8086,35.8086,17200.0
2008-10-28 11:25:00,52.78,53.04,52.72,52.87,19900.0,35.8019,35.9782,35.7612,35.8629,19900.0
2008-10-28 11:30:00,52.88,53.34,52.85,53.34,27400.0,35.8697,36.1817,35.8493,36.1817,27400.0
2008-10-28 11:35:00,53.33,53.51,53.28,53.49,15800.0,36.1749,36.297,36.141,36.2835,15800.0
2008-10-28 11:40:00,53.45,53.76,53.22,53.65,25900.0,36.2563,36.4666,36.1003,36.392,25900.0
2008-10-28 11:45:00,53.62,53.67,53.42,53.42,10900.0,36.3717,36.4056,36.236,36.236,10900.0
2008-10-28 11:50:00,53.36,53.46,53.26,53.36,15100.0,36.1953,36.2631,36.1275,36.1953,15100.0
2008-10-28 11:55:00,53.33,53.46,53.3,53.36,7500.0,36.1749,36.2631,36.1546,36.1953,7500.0
2008-10-28 12:00:00,53.33,53.36,53.14,53.2,10600.0,36.1749,36.1953,36.0461,36.0868,10600.0
2008-10-28 12:05:00,53.22,53.54,53.22,53.54,9600.0,36.1003,36.3174,36.1003,36.3174,9600.0
2008-10-28 12:10:00,53.58,53.7,53.49,53.64,14900.0,36.3445,36.4259,36.2835,36.3852,14900.0
2008-10-28 12:15:00,53.59,53.71,53.54,53.54,18100.0,36.3513,36.4327,36.3174,36.3174,18100.0
2008-10-28 12:20:00,53.53,53.56,53.25,53.28,28700.0,36.3106,36.331,36.1207,36.141,28700.0
2008-10-28 12:25:00,53.28,53.3,53.07,53.13,26900.0,36.141,36.1546,35.9986,36.0393,26900.0
2008-10-28 12:30:00,53.15,53.55,53.14,53.45,21600.0,36.0528,36.3242,36.0461,36.2563,21600.0
2008-10-28 12:35:00,53.47,53.59,53.44,53.51,8500.0,36.2699,36.3513,36.2496,36.297,8500.0
2008-10-28 12:40:00,53.5,53.76,53.4,53.71,11300.0,36.2903,36.4666,36.2224,36.4327,11300.0
2008-10-28 12:45:00,53.71,53.87,53.67,53.74,16100.0,36.4327,36.5412,36.4056,36.4531,16100.0
2008-10-28 12:50:00,53.75,53.96,53.75,53.75,25600.0,36.4598,36.6023,36.4598,36.4598,25600.0
2008-10-28 12:55:00,53.77,54.11,53.75,53.97,26200.0,36.4734,36.704,36.4598,36.6091,26200.0
2008-10-28 13:00:00,53.94,53.97,53.63,53.77,15100.0,36.5887,36.6091,36.3784,36.4734,15100.0
2008-10-28 13:05:00,53.84,54.26,53.81,54.15,18100.0,36.5209,36.8058,36.5005,36.7312,18100.0
2008-10-28 13:10:00,54.2,54.31,54.09,54.22,23100.0,36.7651,36.8397,36.6905,36.7786,23100.0
2008-10-28 13:15:00,54.21,54.21,53.97,54.04,11600.0,36.7719,36.7719,36.6091,36.6565,11600.0
2008-10-28 13:20:00,54.07,54.2,54.03,54.1,16200.0,36.6769,36.7651,36.6498,36.6972,16200.0
2008-10-28 13:25:00,54.09,54.1,53.79,54.07,16100.0,36.6905,36.6972,36.487,36.6769,16100.0
2008-10-28 13:30:00,54.08,54.12,53.93,53.98,11400.0,36.6837,36.7108,36.5819,36.6158,11400.0
2008-10-28 13:35:00,53.98,53.98,53.74,53.74,5500.0,36.6158,36.6158,36.4531,36.4531,5500.0
2008-10-28 13:40:00,53.76,53.86,53.55,53.61,10900.0,36.4666,36.5345,36.3242,36.3649,10900.0
2008-10-28 13:45:00,53.63,53.86,53.63,53.72,9400.0,36.3784,36.5345,36.3784,36.4395,9400.0
2008-10-28 13:50:00,53.72,53.72,53.29,53.4,9700.0,36.4395,36.4395,36.1478,36.2224,9700.0
2008-10-28 13:55:00,53.41,53.45,53.16,53.29,12100.0,36.2292,36.2563,36.0596,36.1478,12100.0
2008-10-28 14:00:00,53.27,53.46,53.2,53.43,9800.0,36.1342,36.2631,36.0868,36.2428,9800.0
2008-10-28 14:05:00,53.45,53.54,53.33,53.33,8700.0,36.2563,36.3174,36.1749,36.1749,8700.0
2008-10-28 14:10:00,53.32,53.85,53.27,53.85,24000.0,36.1682,36.5277,36.1342,36.5277,24000.0
2008-10-28 14:15:00,53.83,53.89,53.73,53.77,12000.0,36.5141,36.5548,36.4463,36.4734,12000.0
2008-10-28 14:20:00,53.84,54.14,53.79,54.14,20100.0,36.5209,36.7244,36.487,36.7244,20100.0
2008-10-28 14:25:00,54.12,54.37,54.0,54.32,28800.0,36.7108,36.8804,36.6294,36.8465,28800.0
2008-10-28 14:30:00,54.33,54.72,54.32,54.69,32100.0,36.8533,37.1178,36.8465,37.0975,32100.0
2008-10-28 14:35:00,54.68,54.68,54.39,54.43,21500.0,37.0907,37.0907,36.894,36.9211,21500.0
2008-10-28 14:40:00,54.45,55.01,54.36,54.93,36700.0,36.9347,37.3145,36.8736,37.2603,36700.0
2008-10-28 14:45:00,54.93,55.18,54.72,54.99,69600.0,37.2603,37.4298,37.1178,37.301,69600.0
2008-10-28 14:50:00,54.99,55.4,54.93,55.32,54600.0,37.301,37.5791,37.2603,37.5248,54600.0
2008-10-28 14:55:00,55.37,55.65,55.29,55.39,33500.0,37.5587,37.7486,37.5045,37.5723,33500.0
2008-10-28 15:00:00,55.39,55.58,55.13,55.41,35900.0,37.5723,37.7012,37.3959,37.5859,35900.0
2008-10-28 15:05:00,55.37,55.4,54.92,54.96,22500.0,37.5587,37.5791,37.2535,37.2806,22500.0
2008-10-28 15:10:00,54.99,55.41,54.99,55.41,24200.0,37.301,37.5859,37.301,37.5859,24200.0
2008-10-28 15:15:00,55.4,55.73,55.18,55.6,45200.0,37.5791,37.8029,37.4298,37.7147,45200.0
2008-10-28 15:20:00,55.6,56.01,55.6,55.82,92000.0,37.7147,37.9928,37.7147,37.864,92000.0
2008-10-28 15:25:00,55.84,56.14,55.73,55.96,53400.0,37.8775,38.081,37.8029,37.9589,53400.0
2008-10-28 15:30:00,55.96,55.99,55.42,55.9,51900.0,37.9589,37.9793,37.5926,37.9182,51900.0
2008-10-28 15:35:00,55.91,56.28,55.7,56.06,79900.0,37.925,38.176,37.7826,38.0268,79900.0
2008-10-28 15:40:00,56.14,56.43,56.05,56.43,94000.0,38.081,38.2777,38.02,38.2777,94000.0
2008-10-28 15:45:00,56.4,56.58,56.11,56.47,65300.0,38.2574,38.3795,38.0607,38.3049,65300.0
2008-10-28 15:50:00,56.51,56.94,56.37,56.94,97300.0,38.332,38.6237,38.237,38.6237,97300.0
2008-10-28 15:55:00,56.92,58.51,56.91,58.28,200400.0,38.6101,39.6887,38.6033,39.5326,200400.0
2008-10-29 09:30:00,58.25,58.62,57.72,57.98,51400.0,39.5123,39.7633,39.1528,39.3291,51400.0
2008-10-29 09:35:00,58.03,58.03,57.42,57.59,29500.0,39.3631,39.3631,38.9493,39.0646,29500.0
2008-10-29 09:40:00,57.67,58.47,57.57,58.47,35800.0,39.1189,39.6615,39.051,39.6615,35800.0
2008-10-29 09:45:00,58.4,58.43,58.15,58.33,30500.0,39.614,39.6344,39.4445,39.5666,30500.0
2008-10-29 09:50:00,58.36,58.36,58.0,58.14,28900.0,39.5869,39.5869,39.3427,39.4377,28900.0
2008-10-29 09:55:00,58.04,58.33,58.0,58.21,49500.0,39.3698,39.5666,39.3427,39.4852,49500.0
2008-10-29 10:00:00,58.2,58.77,58.2,58.63,68400.0,39.4784,39.865,39.4784,39.77,68400.0
2008-10-29 10:05:00,58.65,59.07,58.6,58.94,45900.0,39.7836,40.0685,39.7497,39.9803,45900.0
2008-10-29 10:10:00,58.97,59.15,58.77,58.95,47000.0,40.0007,40.1228,39.865,39.9871,47000.0
2008-10-29 10:15:00,58.95,59.62,58.94,59.59,44500.0,39.9871,40.4416,39.9803,40.4212,44500.0
2008-10-29 10:20:00,59.62,59.62,59.2,59.28,43200.0,40.4416,40.4416,40.1567,40.211,43200.0
2008-10-29 10:25:00,59.28,59.37,59.14,59.17,56500.0,40.211,40.272,40.116,40.1363,56500.0
2008-10-29 10:30:00,59.21,59.29,59.03,59.07,40000.0,40.1635,40.2177,40.0414,40.0685,40000.0
2008-10-29 10:35:00,59.08,59.1,58.81,58.93,51400.0,40.0753,40.0889,39.8921,39.9735,51400.0
2008-10-29 10:40:00,58.96,59.01,58.57,58.61,41400.0,39.9939,40.0278,39.7294,39.7565,41400.0
2008-10-29 10:45:00,58.61,58.66,58.5,58.56,29600.0,39.7565,39.7904,39.6819,39.7226,29600.0
2008-10-29 10:50:00,58.52,58.83,58.51,58.63,54900.0,39.6954,39.9057,39.6887,39.77,54900.0
2008-10-29 10:55:00,58.63,58.97,58.6,58.89,52100.0,39.77,40.0007,39.7497,39.9464,52100.0
2008-10-29 11:00:00,58.9,59.26,58.83,59.17,68700.0,39.9532,40.1974,39.9057,40.1363,68700.0
2008-10-29 11:05:00,59.18,59.38,59.11,59.18,44000.0,40.1431,40.2788,40.0956,40.1431,44000.0
2008-10-29 11:10:00,59.23,59.26,59.1,59.21,33200.0,40.177,40.1974,40.0889,40.1635,33200.0
2008-10-29 11:15:00,59.22,59.32,58.89,59.32,38600.0,40.1703,40.2381,39.9464,40.2381,38600.0
2008-10-29 11:20:00,59.34,59.54,59.33,59.48,48000.0,40.2517,40.3873,40.2449,40.3466,48000.0
2008-10-29 11:25:00,59.48,59.48,59.19,59.34,33700.0,40.3466,40.3466,40.1499,40.2517,33700.0
2008-10-29 11:30:00,59.32,59.48,59.32,59.37,29700.0,40.2381,40.3466,40.2381,40.272,29700.0
2008-10-29 11:35:00,59.37,59.49,59.33,59.42,31900.0,40.272,40.3534,40.2449,40.3059,31900.0
2008-10-29 11:40:00,59.39,59.49,59.12,59.15,24700.0,40.2856,40.3534,40.1024,40.1228,24700.0
2008-10-29 11:45:00,59.1,59.1,58.89,58.92,44700.0,40.0889,40.0889,39.9464,39.9668,44700.0
2008-10-29 11:50:00,58.91,58.93,58.81,58.9,56400.0,39.96,39.9735,39.8921,39.9532,56400.0
2008-10-29 11:55:00,58.92,58.96,58.85,58.96,53500.0,39.9668,39.9939,39.9193,39.9939,53500.0
2008-10-29 12:00:00,58.96,58.97,58.81,58.88,33800.0,39.9939,40.0007,39.8921,39.9396,33800.0
2008-10-29 12:05:00,58.88,58.97,58.82,58.87,28800.0,39.9396,40.0007,39.8989,39.9328,28800.0
2008-10-29 12:10:00,58.85,58.91,58.78,58.86,28700.0,39.9193,39.96,39.8718,39.9261,28700.0
2008-10-29 12:15:00,58.85,58.94,58.82,58.91,24800.0,39.9193,39.9803,39.8989,39.96,24800.0
2008-10-29 12:20:00,58.89,59.13,58.89,59.11,9400.0,39.9464,40.1092,39.9464,40.0956,9400.0
2008-10-29 12:25:00,59.1,59.3,59.04,59.23,14900.0,40.0889,40.2245,40.0482,40.177,14900.0
2008-10-29 12:30:00,59.18,59.5,59.18,59.4,17400.0,40.1431,40.3602,40.1431,40.2924,17400.0
2008-10-29 12:35:00,59.39,59.71,59.39,59.5,20300.0,40.2856,40.5026,40.2856,40.3602,20300.0
2008-10-29 12:40:00,59.54,59.54,59.05,59.1,19100.0,40.3873,40.3873,40.0549,40.0889,19100.0
2008-10-29 12:45:00,59.1,59.14,59.02,59.13,12900.0,40.0889,40.116,40.0346,40.1092,12900.0
2008-10-29 12:50:00,59.13,59.27,59.06,59.06,18100.0,40.1092,40.2042,40.0617,40.0617,18100.0
2008-10-29 12:55:00,59.06,59.21,58.97,59.01,18700.0,40.0617,40.1635,40.0007,40.0278,18700.0
2008-10-29 13:00:00,59.04,59.1,58.84,58.92,15700.0,40.0482,40.0889,39.9125,39.9668,15700.0
2008-10-29 13:05:00,58.93,59.09,58.88,58.98,11300.0,39.9735,40.0821,39.9396,40.0075,11300.0
2008-10-29 13:10:00,58.99,59.06,58.99,59.06,7100.0,40.0142,40.0617,40.0142,40.0617,7100.0
2008-10-29 13:15:00,59.02,59.1,58.92,58.98,14300.0,40.0346,40.0889,39.9668,40.0075,14300.0
2008-10-29 13:20:00,58.97,59.13,58.87,59.13,17800.0,40.0007,40.1092,39.9328,40.1092,17800.0
2008-10-29 13:25:00,59.1,59.16,59.01,59.05,10600.0,40.0889,40.1296,40.0278,40.0549,10600.0
2008-10-29 13:30:00,59.06,59.47,59.06,59.41,18500.0,40.0617,40.3398,40.0617,40.2991,18500.0
2008-10-29 13:35:00,59.4,59.58,59.4,59.53,17400.0,40.2924,40.4145,40.2924,40.3805,17400.0
2008-10-29 13:40:00,59.49,59.51,59.31,59.32,9000.0,40.3534,40.367,40.2313,40.2381,9000.0
2008-10-29 13:45:00,59.32,59.43,59.3,59.38,12300.0,40.2381,40.3127,40.2245,40.2788,12300.0
2008-10-29 13:50:00,59.37,59.53,59.34,59.46,13700.0,40.272,40.3805,40.2517,40.3331,13700.0
2008-10-29 13:55:00,59.45,59.48,59.04,59.06,17700.0,40.3263,40.3466,40.0482,40.0617,17700.0
2008-10-29 14:00:00,59.06,59.27,59.04,59.04,10400.0,40.0617,40.2042,40.0482,40.0482,10400.0
2008-10-29 14:05:00,59.04,59.05,58.85,59.04,25100.0,40.0482,40.0549,39.9193,40.0482,25100.0
2008-10-29 14:10:00,59.04,59.41,58.95,59.27,24700.0,40.0482,40.2991,39.9871,40.2042,24700.0
2008-10-29 14:15:00,59.21,59.54,58.95,59.29,72300.0,40.1635,40.3873,39.9871,40.2177,72300.0
2008-10-29 14:20:00,59.25,59.44,58.89,59.04,75100.0,40.1906,40.3195,39.9464,40.0482,75100.0
2008-10-29 14:25:00,59.0,59.34,58.95,59.19,105400.0,40.021,40.2517,39.9871,40.1499,105400.0
2008-10-29 14:30:00,59.24,59.27,58.71,58.91,101500.0,40.1838,40.2042,39.8243,39.96,101500.0
2008-10-29 14:35:00,58.91,59.29,58.91,59.23,81700.0,39.96,40.2177,39.96,40.177,81700.0
2008-10-29 14:40:00,59.28,59.53,59.0,59.07,105600.0,40.211,40.3805,40.021,40.0685,105600.0
2008-10-29 14:45:00,59.06,59.21,58.96,59.0,125100.0,40.0617,40.1635,39.9939,40.021,125100.0
2008-10-29 14:50:00,59.0,59.12,58.63,58.64,112500.0,40.021,40.1024,39.77,39.7768,112500.0
2008-10-29 14:55:00,58.65,59.06,58.65,59.0,59300.0,39.7836,40.0617,39.7836,40.021,59300.0
2008-10-29 15:00:00,58.98,59.01,58.7,58.89,62600.0,40.0075,40.0278,39.8175,39.9464,62600.0
2008-10-29 15:05:00,58.86,59.02,58.72,58.92,72500.0,39.9261,40.0346,39.8311,39.9668,72500.0
2008-10-29 15:10:00,58.87,59.12,58.76,59.08,65500.0,39.9328,40.1024,39.8582,40.0753,65500.0
2008-10-29 15:15:00,59.08,59.9,59.03,59.9,64600.0,40.0753,40.6315,40.0414,40.6315,64600.0
2008-10-29 15:20:00,59.89,60.39,59.89,60.26,38600.0,40.6247,40.9639,40.6247,40.8757,38600.0
2008-10-29 15:25:00,60.31,60.56,60.14,60.27,36300.0,40.9096,41.0792,40.7943,40.8825,36300.0
2008-10-29 15:30:00,60.28,60.41,59.64,59.66,75100.0,40.8893,40.9775,40.4552,40.4687,75100.0
2008-10-29 15:35:00,59.59,59.89,59.54,59.8,58100.0,40.4212,40.6247,40.3873,40.5637,58100.0
2008-10-29 15:40:00,59.82,60.35,59.81,60.3,74900.0,40.5773,40.9368,40.5705,40.9028,74900.0
2008-10-29 15:45:00,60.26,60.78,60.15,60.54,58400.0,40.8757,41.2284,40.8011,41.0656,58400.0
2008-10-29 15:50:00,60.54,60.65,59.11,59.16,118200.0,41.0656,41.1403,40.0956,40.1296,118200.0
2008-10-29 15:55:00,59.16,59.36,58.13,58.14,200000.0,40.1296,40.2652,39.4309,39.4377,200000.0
2008-10-30 09:30:00,59.95,60.44,59.81,60.25,38900.0,40.6654,40.9978,40.5705,40.8689,38900.0
2008-10-30 09:35:00,60.25,60.88,60.14,60.44,34800.0,40.8689,41.2963,40.7943,40.9978,34800.0
2008-10-30 09:40:00,60.4,60.76,60.17,60.69,44700.0,40.9707,41.2149,40.8147,41.1674,44700.0
2008-10-30 09:45:00,60.7,61.31,60.7,60.81,48800.0,41.1742,41.588,41.1742,41.2488,48800.0
2008-10-30 09:50:00,60.78,60.79,60.07,60.2,39100.0,41.2284,41.2352,40.7468,40.835,39100.0
2008-10-30 09:55:00,60.16,60.34,59.96,60.1,26400.0,40.8079,40.93,40.6722,40.7672,26400.0
2008-10-30 10:00:00,60.11,60.22,59.96,60.22,41600.0,40.774,40.8486,40.6722,40.8486,41600.0
2008-10-30 10:05:00,60.19,60.56,60.19,60.33,28000.0,40.8282,41.0792,40.8282,40.9232,28000.0
2008-10-30 10:10:00,60.38,60.56,60.05,60.18,25900.0,40.9571,41.0792,40.7333,40.8214,25900.0
2008-10-30 10:15:00,60.14,60.19,59.72,59.75,21600.0,40.7943,40.8282,40.5094,40.5298,21600.0
2008-10-30 10:20:00,59.76,59.99,59.72,59.93,32000.0,40.5366,40.6926,40.5094,40.6519,32000.0
2008-10-30 10:25:00,59.96,60.1,59.83,59.85,36000.0,40.6722,40.7672,40.584,40.5976,36000.0
2008-10-30 10:30:00,59.83,59.83,59.38,59.7,34200.0,40.584,40.584,40.2788,40.4959,34200.0
2008-10-30 10:35:00,59.71,59.79,59.25,59.42,28400.0,40.5026,40.5569,40.1906,40.3059,28400.0
2008-10-30 10:40:00,59.42,59.43,58.97,59.09,21600.0,40.3059,40.3127,40.0007,40.0821,21600.0
2008-10-30 10:45:00,59.1,59.26,59.06,59.21,14800.0,40.0889,40.1974,40.0617,40.1635,14800.0
2008-10-30 10:50:00,59.25,59.28,59.12,59.25,15300.0,40.1906,40.211,40.1024,40.1906,15300.0
2008-10-30 10:55:00,59.28,59.67,59.26,59.33,22400.0,40.211,40.4755,40.1974,40.2449,22400.0
2008-10-30 11:00:00,59.35,60.1,59.34,59.87,34100.0,40.2584,40.7672,40.2517,40.6112,34100.0
2008-10-30 11:05:00,59.94,59.96,59.56,59.71,21600.0,40.6587,40.6722,40.4009,40.5026,21600.0
2008-10-30 11:10:00,59.69,59.73,59.5,59.65,17500.0,40.4891,40.5162,40.3602,40.4619,17500.0
2008-10-30 11:15:00,59.67,59.71,59.04,59.15,17500.0,40.4755,40.5026,40.0482,40.1228,17500.0
2008-10-30 11:20:00,59.22,59.31,59.1,59.1,21900.0,40.1703,40.2313,40.0889,40.0889,21900.0
2008-10-30 11:25:00,59.1,59.23,58.81,59.08,27200.0,40.0889,40.177,39.8921,40.0753,27200.0
2008-10-30 11:30:00,59.14,59.35,59.0,59.09,20000.0,40.116,40.2584,40.021,40.0821,20000.0
2008-10-30 11:35:00,59.03,59.09,58.75,58.97,35500.0,40.0414,40.0821,39.8514,40.0007,35500.0
2008-10-30 11:40:00,58.98,59.08,58.77,59.05,18600.0,40.0075,40.0753,39.865,40.0549,18600.0
2008-10-30 11:45:00,59.09,59.14,58.65,58.77,25300.0,40.0821,40.116,39.7836,39.865,25300.0
2008-10-30 11:50:00,58.8,58.81,58.34,58.45,26700.0,39.8854,39.8921,39.5733,39.648,26700.0
2008-10-30 11:55:00,58.47,58.77,58.47,58.7,14200.0,39.6615,39.865,39.6615,39.8175,14200.0
2008-10-30 12:00:00,58.66,59.13,58.61,59.13,19400.0,39.7904,40.1092,39.7565,40.1092,19400.0
2008-10-30 12:05:00,59.15,59.22,58.77,58.82,18200.0,40.1228,40.1703,39.865,39.8989,18200.0
2008-10-30 12:10:00,58.8,58.87,58.56,58.84,14100.0,39.8854,39.9328,39.7226,39.9125,14100.0
2008-10-30 12:15:00,58.76,58.82,58.6,58.82,12300.0,39.8582,39.8989,39.7497,39.8989,12300.0
2008-10-30 12:20:00,58.78,58.89,58.62,58.73,22600.0,39.8718,39.9464,39.7633,39.8379,22600.0
2008-10-30 12:25:00,58.71,58.79,58.6,58.74,17400.0,39.8243,39.8786,39.7497,39.8447,17400.0
2008-10-30 12:30:00,58.72,59.34,58.69,59.26,18000.0,39.8311,40.2517,39.8107,40.1974,18000.0
2008-10-30 12:35:00,59.3,59.32,59.2,59.25,13300.0,40.2245,40.2381,40.1567,40.1906,13300.0
2008-10-30 12:40:00,59.2,59.22,58.94,59.05,15700.0,40.1567,40.1703,39.9803,40.0549,15700.0
2008-10-30 12:45:00,59.03,59.23,59.0,59.15,15100.0,40.0414,40.177,40.021,40.1228,15100.0
2008-10-30 12:50:00,59.17,59.27,59.02,59.27,15300.0,40.1363,40.2042,40.0346,40.2042,15300.0
2008-10-30 12:55:00,59.28,59.29,59.01,59.06,31200.0,40.211,40.2177,40.0278,40.0617,31200.0
2008-10-30 13:00:00,59.05,59.32,58.92,59.26,28100.0,40.0549,40.2381,39.9668,40.1974,28100.0
2008-10-30 13:05:00,59.26,59.55,59.23,59.55,54100.0,40.1974,40.3941,40.177,40.3941,54100.0
2008-10-30 13:10:00,59.56,59.95,59.55,59.81,58000.0,40.4009,40.6654,40.3941,40.5705,58000.0
2008-10-30 13:15:00,59.78,60.03,59.73,59.88,26500.0,40.5501,40.7197,40.5162,40.618,26500.0
2008-10-30 13:20:00,59.9,59.9,59.65,59.7,47700.0,40.6315,40.6315,40.4619,40.4959,47700.0
2008-10-30 13:25:00,59.71,59.78,59.39,59.41,31200.0,40.5026,40.5501,40.2856,40.2991,31200.0
2008-10-30 13:30:00,59.43,59.57,59.43,59.56,32800.0,40.3127,40.4077,40.3127,40.4009,32800.0
2008-10-30 13:35:00,59.53,59.91,59.51,59.89,28600.0,40.3805,40.6383,40.367,40.6247,28600.0
2008-10-30 13:40:00,59.87,59.91,59.5,59.55,47200.0,40.6112,40.6383,40.3602,40.3941,47200.0
2008-10-30 13:45:00,59.56,59.67,59.52,59.67,16100.0,40.4009,40.4755,40.3738,40.4755,16100.0
2008-10-30 13:50:00,59.66,59.97,59.65,59.81,35000.0,40.4687,40.679,40.4619,40.5705,35000.0
2008-10-30 13:55:00,59.8,60.19,59.77,60.14,35800.0,40.5637,40.8282,40.5433,40.7943,35800.0
2008-10-30 14:00:00,60.11,60.38,60.05,60.3,31000.0,40.774,40.9571,40.7333,40.9028,31000.0
2008-10-30 14:05:00,60.3,60.5,60.25,60.37,40600.0,40.9028,41.0385,40.8689,40.9503,40600.0
2008-10-30 14:10:00,60.4,60.49,60.26,60.36,36400.0,40.9707,41.0317,40.8757,40.9435,36400.0
2008-10-30 14:15:00,60.36,60.36,59.99,60.1,30800.0,40.9435,40.9435,40.6926,40.7672,30800.0
2008-10-30 14:20:00,60.12,60.6,60.12,60.53,38800.0,40.7808,41.1063,40.7808,41.0589,38800.0
2008-10-30 14:25:00,60.56,60.75,60.51,60.65,39700.0,41.0792,41.2081,41.0453,41.1403,39700.0
2008-10-30 14:30:00,60.64,60.71,60.5,60.6,42500.0,41.1335,41.181,41.0385,41.1063,42500.0
2008-10-30 14:35:00,60.69,60.85,60.55,60.6,48800.0,41.1674,41.2759,41.0724,41.1063,48800.0
2008-10-30 14:40:00,60.61,60.67,60.17,60.2,37900.0,41.1131,41.1538,40.8147,40.835,37900.0
2008-10-30 14:45:00,60.12,60.64,60.12,60.64,41700.0,40.7808,41.1335,40.7808,41.1335,41700.0
2008-10-30 14:50:00,60.61,60.71,60.44,60.6,54000.0,41.1131,41.181,40.9978,41.1063,54000.0
2008-10-30 14:55:00,60.58,60.68,60.37,60.58,32900.0,41.0928,41.1606,40.9503,41.0928,32900.0
2008-10-30 15:00:00,60.6,60.81,60.37,60.76,30500.0,41.1063,41.2488,40.9503,41.2149,30500.0
2008-10-30 15:05:00,60.8,61.1,60.65,60.75,57100.0,41.242,41.4455,41.1403,41.2081,57100.0
2008-10-30 15:10:00,60.72,60.72,60.33,60.4,28700.0,41.1877,41.1877,40.9232,40.9707,28700.0
2008-10-30 15:15:00,60.4,60.42,59.81,59.98,69300.0,40.9707,40.9842,40.5705,40.6858,69300.0
2008-10-30 15:20:00,60.01,60.35,59.73,60.35,54600.0,40.7061,40.9368,40.5162,40.9368,54600.0
2008-10-30 15:25:00,60.34,60.54,59.99,60.54,61700.0,40.93,41.0656,40.6926,41.0656,61700.0
2008-10-30 15:30:00,60.52,60.64,59.92,60.05,59600.0,41.0521,41.1335,40.6451,40.7333,59600.0
2008-10-30 15:35:00,60.07,60.22,59.81,60.16,75000.0,40.7468,40.8486,40.5705,40.8079,75000.0
2008-10-30 15:40:00,60.1,60.43,59.91,60.02,113700.0,40.7672,40.991,40.6383,40.7129,113700.0
2008-10-30 15:45:00,60.03,60.19,59.73,60.07,83200.0,40.7197,40.8282,40.5162,40.7468,83200.0
2008-10-30 15:50:00,60.09,60.55,59.92,60.47,95900.0,40.7604,41.0724,40.6451,41.0182,95900.0
2008-10-30 15:55:00,60.42,61.01,60.39,60.72,96300.0,40.9842,41.3845,40.9639,41.1877,96300.0
2008-10-31 09:30:00,60.71,61.32,59.37,59.97,60500.0,41.181,41.5947,40.272,40.679,60500.0
2008-10-31 09:35:00,59.89,60.46,59.81,60.19,13700.0,40.6247,41.0114,40.5705,40.8282,13700.0
2008-10-31 09:40:00,60.14,60.31,59.76,59.83,20400.0,40.7943,40.9096,40.5366,40.584,20400.0
2008-10-31 09:45:00,59.87,59.91,59.6,59.61,34300.0,40.6112,40.6383,40.428,40.4348,34300.0
2008-10-31 09:50:00,59.62,60.0,59.57,59.75,22100.0,40.4416,40.6994,40.4077,40.5298,22100.0
2008-10-31 09:55:00,59.83,60.05,59.5,60.01,58100.0,40.584,40.7333,40.3602,40.7061,58100.0
2008-10-31 10:00:00,59.98,60.39,59.94,60.31,44900.0,40.6858,40.9639,40.6587,40.9096,44900.0
2008-10-31 10:05:00,60.36,60.37,59.93,60.18,33900.0,40.9435,40.9503,40.6519,40.8214,33900.0
2008-10-31 10:10:00,60.18,60.66,60.14,60.39,40400.0,40.8214,41.147,40.7943,40.9639,40400.0
2008-10-31 10:15:00,60.58,60.58,60.07,60.42,12800.0,41.0928,41.0928,40.7468,40.9842,12800.0
2008-10-31 10:20:00,60.5,60.52,60.3,60.41,14400.0,41.0385,41.0521,40.9028,40.9775,14400.0
2008-10-31 10:25:00,60.4,60.47,60.25,60.38,15900.0,40.9707,41.0182,40.8689,40.9571,15900.0
2008-10-31 10:30:00,60.39,60.62,60.21,60.3,26800.0,40.9639,41.1199,40.8418,40.9028,26800.0
2008-10-31 10:35:00,60.3,60.47,60.18,60.23,15400.0,40.9028,41.0182,40.8214,40.8554,15400.0
2008-10-31 10:40:00,60.23,60.23,59.85,59.9,25900.0,40.8554,40.8554,40.5976,40.6315,25900.0
2008-10-31 10:45:00,59.9,59.93,59.65,59.81,31400.0,40.6315,40.6519,40.4619,40.5705,31400.0
2008-10-31 10:50:00,59.81,59.89,59.66,59.77,21400.0,40.5705,40.6247,40.4687,40.5433,21400.0
2008-10-31 10:55:00,59.77,59.84,59.51,59.8,30900.0,40.5433,40.5908,40.367,40.5637,30900.0
2008-10-31 11:00:00,59.82,59.99,59.66,59.86,48500.0,40.5773,40.6926,40.4687,40.6044,48500.0
2008-10-31 11:05:00,59.89,60.03,59.75,59.84,22600.0,40.6247,40.7197,40.5298,40.5908,22600.0
2008-10-31 11:10:00,59.84,59.98,59.84,59.87,10700.0,40.5908,40.6858,40.5908,40.6112,10700.0
2008-10-31 11:15:00,59.85,60.45,59.8,60.38,21600.0,40.5976,41.0046,40.5637,40.9571,21600.0
2008-10-31 11:20:00,60.42,60.5,60.26,60.29,75200.0,40.9842,41.0385,40.8757,40.8961,75200.0
2008-10-31 11:25:00,60.25,60.36,60.08,60.21,22900.0,40.8689,40.9435,40.7536,40.8418,22900.0
2008-10-31 11:30:00,60.15,60.32,60.12,60.31,19200.0,40.8011,40.9164,40.7808,40.9096,19200.0
2008-10-31 11:35:00,60.36,60.63,60.25,60.58,36800.0,40.9435,41.1267,40.8689,41.0928,36800.0
2008-10-31 11:40:00,60.6,60.73,60.51,60.66,8300.0,41.1063,41.1945,41.0453,41.147,8300.0
2008-10-31 11:45:00,60.67,60.74,60.1,60.27,15800.0,41.1538,41.2013,40.7672,40.8825,15800.0
2008-10-31 11:50:00,60.26,60.49,60.23,60.49,10500.0,40.8757,41.0317,40.8554,41.0317,10500.0
2008-10-31 11:55:00,60.39,60.4,60.13,60.31,11500.0,40.9639,40.9707,40.7875,40.9096,11500.0
2008-10-31 12:00:00,60.35,60.35,60.02,60.09,9300.0,40.9368,40.9368,40.7129,40.7604,9300.0
2008-10-31 12:05:00,60.1,60.29,59.96,60.21,18500.0,40.7672,40.8961,40.6722,40.8418,18500.0
2008-10-31 12:10:00,60.2,60.42,60.03,60.42,22600.0,40.835,40.9842,40.7197,40.9842,22600.0
2008-10-31 12:15:00,60.41,60.44,60.03,60.07,13500.0,40.9775,40.9978,40.7197,40.7468,13500.0
2008-10-31 12:20:00,60.07,60.18,59.89,59.89,13400.0,40.7468,40.8214,40.6247,40.6247,13400.0
2008-10-31 12:25:00,59.9,60.29,59.89,60.01,13400.0,40.6315,40.8961,40.6247,40.7061,13400.0
2008-10-31 12:30:00,60.05,60.11,59.77,59.83,14600.0,40.7333,40.774,40.5433,40.584,14600.0
2008-10-31 12:35:00,59.85,59.87,59.69,59.74,86900.0,40.5976,40.6112,40.4891,40.523,86900.0
2008-10-31 12:40:00,59.74,60.0,59.72,59.9,15500.0,40.523,40.6994,40.5094,40.6315,15500.0
2008-10-31 12:45:00,59.91,60.24,59.85,60.18,15700.0,40.6383,40.8621,40.5976,40.8214,15700.0
2008-10-31 12:50:00,60.17,60.3,60.14,60.17,15700.0,40.8147,40.9028,40.7943,40.8147,15700.0
2008-10-31 12:55:00,60.15,60.19,59.98,59.99,10300.0,40.8011,40.8282,40.6858,40.6926,10300.0
2008-10-31 13:00:00,59.93,60.03,59.92,59.98,8200.0,40.6519,40.7197,40.6451,40.6858,8200.0
2008-10-31 13:05:00,60.0,60.21,60.0,60.03,16900.0,40.6994,40.8418,40.6994,40.7197,16900.0
2008-10-31 13:10:00,60.04,60.3,60.03,60.26,18500.0,40.7265,40.9028,40.7197,40.8757,18500.0
2008-10-31 13:15:00,60.22,60.74,60.22,60.71,15700.0,40.8486,41.2013,40.8486,41.181,15700.0
2008-10-31 13:20:00,60.71,61.4,60.63,61.3,41300.0,41.181,41.649,41.1267,41.5812,41300.0
2008-10-31 13:25:00,61.31,61.33,60.97,61.18,16200.0,41.588,41.6015,41.3573,41.4998,16200.0
2008-10-31 13:30:00,61.16,61.48,61.07,61.47,23000.0,41.4862,41.7033,41.4252,41.6965,23000.0
2008-10-31 13:35:00,61.49,61.6,61.31,61.46,34800.0,41.7101,41.7847,41.588,41.6897,34800.0
2008-10-31 13:40:00,61.47,61.51,61.21,61.42,21100.0,41.6965,41.7236,41.5201,41.6626,21100.0
2008-10-31 13:45:00,61.5,61.52,61.38,61.38,15100.0,41.7168,41.7304,41.6354,41.6354,15100.0
2008-10-31 13:50:00,61.44,61.45,61.3,61.33,13400.0,41.6761,41.6829,41.5812,41.6015,13400.0
2008-10-31 13:55:00,61.34,61.5,61.21,61.33,21000.0,41.6083,41.7168,41.5201,41.6015,21000.0
2008-10-31 14:00:00,61.33,61.52,60.98,61.12,22400.0,41.6015,41.7304,41.3641,41.4591,22400.0
2008-10-31 14:05:00,61.16,61.42,61.08,61.25,13000.0,41.4862,41.6626,41.4319,41.5473,13000.0
2008-10-31 14:10:00,61.26,61.34,61.16,61.22,16900.0,41.554,41.6083,41.4862,41.5269,16900.0
2008-10-31 14:15:00,61.2,61.24,60.75,60.86,15900.0,41.5133,41.5405,41.2081,41.2827,15900.0
2008-10-31 14:20:00,60.84,60.88,60.69,60.76,12700.0,41.2691,41.2963,41.1674,41.2149,12700.0
2008-10-31 14:25:00,60.76,60.99,60.68,60.94,19200.0,41.2149,41.3709,41.1606,41.337,19200.0
2008-10-31 14:30:00,61.01,61.06,60.67,61.03,23200.0,41.3845,41.4184,41.1538,41.398,23200.0
2008-10-31 14:35:00,61.07,61.22,61.0,61.15,16400.0,41.4252,41.5269,41.3777,41.4794,16400.0
2008-10-31 14:40:00,61.08,61.18,60.86,61.04,20900.0,41.4319,41.4998,41.2827,41.4048,20900.0
2008-10-31 14:45:00,61.03,61.06,60.69,60.87,20600.0,41.398,41.4184,41.1674,41.2895,20600.0
2008-10-31 14:50:00,60.86,61.22,60.86,61.22,25400.0,41.2827,41.5269,41.2827,41.5269,25400.0
2008-10-31 14:55:00,61.19,61.32,61.01,61.2,25500.0,41.5066,41.5947,41.3845,41.5133,25500.0
2008-10-31 15:00:00,61.14,61.62,61.14,61.36,26500.0,41.4726,41.7982,41.4726,41.6219,26500.0
2008-10-31 15:05:00,61.34,61.38,61.01,61.3,44200.0,41.6083,41.6354,41.3845,41.5812,44200.0
2008-10-31 15:10:00,61.3,61.41,60.84,60.9,38100.0,41.5812,41.6558,41.2691,41.3098,38100.0
2008-10-31 15:15:00,60.9,60.93,60.39,60.45,54500.0,41.3098,41.3302,40.9639,41.0046,54500.0
2008-10-31 15:20:00,60.44,60.6,60.23,60.6,38700.0,40.9978,41.1063,40.8554,41.1063,38700.0
2008-10-31 15:25:00,60.61,60.79,60.1,60.17,52800.0,41.1131,41.2352,40.7672,40.8147,52800.0
2008-10-31 15:30:00,60.17,60.47,60.04,60.47,48800.0,40.8147,41.0182,40.7265,41.0182,48800.0
2008-10-31 15:35:00,60.48,60.94,60.43,60.91,58800.0,41.0249,41.337,40.991,41.3166,58800.0
2008-10-31 15:40:00,60.9,60.91,59.8,59.95,118300.0,41.3098,41.3166,40.5637,40.6654,118300.0
2008-10-31 15:45:00,59.88,59.98,59.66,59.97,83300.0,40.618,40.6858,40.4687,40.679,83300.0
2008-10-31 15:50:00,59.98,60.15,59.6,59.71,93100.0,40.6858,40.8011,40.428,40.5026,93100.0
2008-10-31 15:55:00,59.72,60.44,59.66,60.33,173400.0,40.5094,40.9978,40.4687,40.9232,173400.0
2008-11-03 09:30:00,60.08,60.98,59.44,60.27,34800.0,40.7536,41.3641,40.3195,40.8825,34800.0
2008-11-03 09:35:00,60.25,60.45,60.1,60.45,25900.0,40.8689,41.0046,40.7672,41.0046,25900.0
2008-11-03 09:40:00,60.46,60.64,60.44,60.54,25900.0,41.0114,41.1335,40.9978,41.0656,25900.0
2008-11-03 09:45:00,60.54,60.68,60.48,60.59,20600.0,41.0656,41.1606,41.0249,41.0996,20600.0
2008-11-03 09:50:00,60.61,60.64,60.41,60.42,13600.0,41.1131,41.1335,40.9775,40.9842,13600.0
2008-11-03 09:55:00,60.41,60.51,60.3,60.49,26200.0,40.9775,41.0453,40.9028,41.0317,26200.0
2008-11-03 10:00:00,60.45,60.71,60.3,60.53,67500.0,41.0046,41.181,40.9028,41.0589,67500.0
2008-11-03 10:05:00,60.51,60.65,60.38,60.61,28900.0,41.0453,41.1403,40.9571,41.1131,28900.0
2008-11-03 10:10:00,60.65,60.85,60.53,60.79,22200.0,41.1403,41.2759,41.0589,41.2352,22200.0
2008-11-03 10:15:00,60.86,60.98,60.63,60.64,15200.0,41.2827,41.3641,41.1267,41.1335,15200.0
2008-11-03 10:20:00,60.64,60.64,60.15,60.19,44100.0,41.1335,41.1335,40.8011,40.8282,44100.0
2008-11-03 10:25:00,60.22,60.32,60.08,60.18,35400.0,40.8486,40.9164,40.7536,40.8214,35400.0
2008-11-03 10:30:00,60.19,60.29,60.09,60.21,34600.0,40.8282,40.8961,40.7604,40.8418,34600.0
2008-11-03 10:35:00,60.18,60.38,60.11,60.33,28800.0,40.8214,40.9571,40.774,40.9232,28800.0
2008-11-03 10:40:00,60.3,60.4,60.05,60.05,27600.0,40.9028,40.9707,40.7333,40.7333,27600.0
2008-11-03 10:45:00,60.09,60.48,60.09,60.26,29000.0,40.7604,41.0249,40.7604,40.8757,29000.0
2008-11-03 10:50:00,60.27,60.5,60.24,60.31,32700.0,40.8825,41.0385,40.8621,40.9096,32700.0
2008-11-03 10:55:00,60.35,60.48,60.28,60.44,28400.0,40.9368,41.0249,40.8893,40.9978,28400.0
2008-11-03 11:00:00,60.46,60.56,60.38,60.39,36500.0,41.0114,41.0792,40.9571,40.9639,36500.0
2008-11-03 11:05:00,60.39,60.55,60.26,60.43,34800.0,40.9639,41.0724,40.8757,40.991,34800.0
2008-11-03 11:10:00,60.48,60.62,60.37,60.43,31300.0,41.0249,41.1199,40.9503,40.991,31300.0
2008-11-03 11:15:00,60.43,60.45,60.32,60.41,58600.0,40.991,41.0046,40.9164,40.9775,58600.0
2008-11-03 11:20:00,60.41,60.7,60.32,60.6,22200.0,40.9775,41.1742,40.9164,41.1063,22200.0
2008-11-03 11:25:00,60.6,60.78,60.51,60.74,29300.0,41.1063,41.2284,41.0453,41.2013,29300.0
2008-11-03 11:30:00,60.73,60.84,60.66,60.84,16300.0,41.1945,41.2691,41.147,41.2691,16300.0
2008-11-03 11:35:00,60.84,60.93,60.61,60.61,15500.0,41.2691,41.3302,41.1131,41.1131,15500.0
2008-11-03 11:40:00,60.61,60.85,60.61,60.8,9100.0,41.1131,41.2759,41.1131,41.242,9100.0
2008-11-03 11:45:00,60.79,60.81,60.7,60.77,9300.0,41.2352,41.2488,41.1742,41.2217,9300.0
2008-11-03 11:50:00,60.73,60.97,60.67,60.94,15900.0,41.1945,41.3573,41.1538,41.337,15900.0
2008-11-03 11:55:00,60.95,61.12,60.94,61.03,16800.0,41.3438,41.4591,41.337,41.398,16800.0
2008-11-03 12:00:00,61.03,61.03,60.74,60.79,12500.0,41.398,41.398,41.2013,41.2352,12500.0
2008-11-03 12:05:00,60.8,60.8,60.67,60.68,8900.0,41.242,41.242,41.1538,41.1606,8900.0
2008-11-03 12:10:00,60.66,61.0,60.66,60.97,18700.0,41.147,41.3777,41.147,41.3573,18700.0
2008-11-03 12:15:00,60.97,61.04,60.83,60.95,11000.0,41.3573,41.4048,41.2624,41.3438,11000.0
2008-11-03 12:20:00,60.94,60.99,60.74,60.88,9200.0,41.337,41.3709,41.2013,41.2963,9200.0
2008-11-03 12:25:00,60.89,61.1,60.89,61.05,17800.0,41.3031,41.4455,41.3031,41.4116,17800.0
2008-11-03 12:30:00,61.02,61.15,60.97,61.12,12500.0,41.3912,41.4794,41.3573,41.4591,12500.0
2008-11-03 12:35:00,61.14,61.14,60.92,60.96,13800.0,41.4726,41.4726,41.3234,41.3505,13800.0
2008-11-03 12:40:00,60.94,60.96,60.72,60.76,11900.0,41.337,41.3505,41.1877,41.2149,11900.0
2008-11-03 12:45:00,60.76,60.8,60.66,60.76,16500.0,41.2149,41.242,41.147,41.2149,16500.0
2008-11-03 12:50:00,60.76,60.78,60.59,60.59,15000.0,41.2149,41.2284,41.0996,41.0996,15000.0
2008-11-03 12:55:00,60.55,60.77,60.55,60.66,28500.0,41.0724,41.2217,41.0724,41.147,28500.0
2008-11-03 13:00:00,60.65,60.75,60.51,60.52,17200.0,41.1403,41.2081,41.0453,41.0521,17200.0
2008-11-03 13:05:00,60.52,60.66,60.44,60.66,20800.0,41.0521,41.147,40.9978,41.147,20800.0
2008-11-03 13:10:00,60.67,60.78,60.5,60.53,21200.0,41.1538,41.2284,41.0385,41.0589,21200.0
2008-11-03 13:15:00,60.5,60.55,60.47,60.51,18300.0,41.0385,41.0724,41.0182,41.0453,18300.0
2008-11-03 13:20:00,60.51,60.56,60.48,60.56,23300.0,41.0453,41.0792,41.0249,41.0792,23300.0
2008-11-03 13:25:00,60.55,60.56,60.45,60.47,12800.0,41.0724,41.0792,41.0046,41.0182,12800.0
2008-11-03 13:30:00,60.49,60.62,60.48,60.61,14000.0,41.0317,41.1199,41.0249,41.1131,14000.0
2008-11-03 13:35:00,60.63,60.74,60.58,60.66,20700.0,41.1267,41.2013,41.0928,41.147,20700.0
2008-11-03 13:40:00,60.67,60.68,60.56,60.58,10600.0,41.1538,41.1606,41.0792,41.0928,10600.0
2008-11-03 13:45:00,60.59,60.6,60.45,60.49,10900.0,41.0996,41.1063,41.0046,41.0317,10900.0
2008-11-03 13:50:00,60.56,60.56,60.41,60.46,12700.0,41.0792,41.0792,40.9775,41.0114,12700.0
2008-11-03 13:55:00,60.48,60.48,60.14,60.38,25300.0,41.0249,41.0249,40.7943,40.9571,25300.0
2008-11-03 14:00:00,60.36,60.45,60.21,60.36,24900.0,40.9435,41.0046,40.8418,40.9435,24900.0
2008-11-03 14:05:00,60.37,60.54,60.3,60.46,28300.0,40.9503,41.0656,40.9028,41.0114,28300.0
2008-11-03 14:10:00,60.47,60.54,60.41,60.42,20700.0,41.0182,41.0656,40.9775,40.9842,20700.0
2008-11-03 14:15:00,60.41,60.5,60.28,60.35,31900.0,40.9775,41.0385,40.8893,40.9368,31900.0
2008-11-03 14:20:00,60.33,60.44,60.2,60.4,30500.0,40.9232,40.9978,40.835,40.9707,30500.0
2008-11-03 14:25:00,60.39,60.57,60.33,60.54,17000.0,40.9639,41.086,40.9232,41.0656,17000.0
2008-11-03 14:30:00,60.54,60.56,60.43,60.48,16400.0,41.0656,41.0792,40.991,41.0249,16400.0
2008-11-03 14:35:00,60.51,60.64,60.37,60.6,26900.0,41.0453,41.1335,40.9503,41.1063,26900.0
2008-11-03 14:40:00,60.59,60.69,60.49,60.65,15900.0,41.0996,41.1674,41.0317,41.1403,15900.0
2008-11-03 14:45:00,60.65,60.78,60.59,60.6,24300.0,41.1403,41.2284,41.0996,41.1063,24300.0
2008-11-03 14:50:00,60.59,60.69,60.49,60.64,30100.0,41.0996,41.1674,41.0317,41.1335,30100.0
2008-11-03 14:55:00,60.63,60.65,60.5,60.53,24700.0,41.1267,41.1403,41.0385,41.0589,24700.0
2008-11-03 15:00:00,60.53,60.64,60.46,60.48,40300.0,41.0589,41.1335,41.0114,41.0249,40300.0
2008-11-03 15:05:00,60.48,60.7,60.47,60.7,45800.0,41.0249,41.1742,41.0182,41.1742,45800.0
2008-11-03 15:10:00,60.65,60.75,60.5,60.56,26100.0,41.1403,41.2081,41.0385,41.0792,26100.0
2008-11-03 15:15:00,60.53,60.83,60.52,60.82,19100.0,41.0589,41.2624,41.0521,41.2556,19100.0
2008-11-03 15:20:00,60.82,60.86,60.53,60.68,31400.0,41.2556,41.2827,41.0589,41.1606,31400.0
2008-11-03 15:25:00,60.69,60.85,60.6,60.83,35500.0,41.1674,41.2759,41.1063,41.2624,35500.0
2008-11-03 15:30:00,60.83,60.9,60.68,60.84,42400.0,41.2624,41.3098,41.1606,41.2691,42400.0
2008-11-03 15:35:00,60.85,60.92,60.76,60.87,31000.0,41.2759,41.3234,41.2149,41.2895,31000.0
2008-11-03 15:40:00,60.87,61.16,60.87,60.95,72900.0,41.2895,41.4862,41.2895,41.3438,72900.0
2008-11-03 15:45:00,60.94,61.27,60.94,61.13,44400.0,41.337,41.5608,41.337,41.4659,44400.0
2008-11-03 15:50:00,61.16,61.24,60.96,60.98,52300.0,41.4862,41.5405,41.3505,41.3641,52300.0
2008-11-03 15:55:00,60.99,61.01,60.88,60.94,84900.0,41.3709,41.3845,41.2963,41.337,84900.0
2008-11-04 09:30:00,62.42,63.09,61.83,62.47,52800.0,42.3409,42.7954,41.9407,42.3748,52800.0
2008-11-04 09:35:00,62.53,62.98,62.45,62.45,34000.0,42.4155,42.7208,42.3612,42.3612,34000.0
2008-11-04 09:40:00,62.48,62.64,62.19,62.54,40900.0,42.3816,42.4901,42.1849,42.4223,40900.0
2008-11-04 09:45:00,62.53,62.63,62.33,62.63,20800.0,42.4155,42.4833,42.2798,42.4833,20800.0
2008-11-04 09:50:00,62.64,62.8,62.49,62.66,30600.0,42.4901,42.5987,42.3884,42.5037,30600.0
2008-11-04 09:55:00,62.67,62.67,62.48,62.53,28700.0,42.5105,42.5105,42.3816,42.4155,28700.0
2008-11-04 10:00:00,62.5,62.81,62.46,62.79,69900.0,42.3952,42.6054,42.368,42.5919,69900.0
2008-11-04 10:05:00,62.77,63.0,62.73,62.96,49500.0,42.5783,42.7343,42.5512,42.7072,49500.0
2008-11-04 10:10:00,62.97,63.05,62.9,63.05,29500.0,42.714,42.7682,42.6665,42.7682,29500.0
2008-11-04 10:15:00,63.06,63.18,63.02,63.18,46500.0,42.775,42.8564,42.7479,42.8564,46500.0
2008-11-04 10:20:00,63.19,63.32,63.16,63.3,53800.0,42.8632,42.9514,42.8429,42.9378,53800.0
2008-11-04 10:25:00,63.3,63.46,63.28,63.45,39600.0,42.9378,43.0463,42.9242,43.0396,39600.0
2008-11-04 10:30:00,63.46,63.53,63.37,63.51,40300.0,43.0463,43.0938,42.9853,43.0803,40300.0
2008-11-04 10:35:00,63.52,63.6,63.47,63.54,32100.0,43.087,43.1413,43.0531,43.1006,32100.0
2008-11-04 10:40:00,63.51,63.52,63.16,63.43,48100.0,43.0803,43.087,42.8429,43.026,48100.0
2008-11-04 10:45:00,63.41,63.55,63.4,63.47,22400.0,43.0124,43.1074,43.0056,43.0531,22400.0
2008-11-04 10:50:00,63.46,63.56,63.39,63.41,23500.0,43.0463,43.1142,42.9989,43.0124,23500.0
2008-11-04 10:55:00,63.4,63.55,63.3,63.49,20300.0,43.0056,43.1074,42.9378,43.0667,20300.0
2008-11-04 11:00:00,63.49,63.72,63.49,63.69,38700.0,43.0667,43.2227,43.0667,43.2024,38700.0
2008-11-04 11:05:00,63.69,63.73,63.53,63.56,26400.0,43.2024,43.2295,43.0938,43.1142,26400.0
2008-11-04 11:10:00,63.57,63.68,63.54,63.54,18200.0,43.121,43.1956,43.1006,43.1006,18200.0
2008-11-04 11:15:00,63.57,63.66,63.5,63.51,19500.0,43.121,43.182,43.0735,43.0803,19500.0
2008-11-04 11:20:00,63.52,63.61,63.41,63.53,24800.0,43.087,43.1481,43.0124,43.0938,24800.0
2008-11-04 11:25:00,63.53,63.63,63.5,63.54,17900.0,43.0938,43.1617,43.0735,43.1006,17900.0
2008-11-04 11:30:00,63.53,63.62,63.47,63.54,27400.0,43.0938,43.1549,43.0531,43.1006,27400.0
2008-11-04 11:35:00,63.54,63.63,63.49,63.5,17700.0,43.1006,43.1617,43.0667,43.0735,17700.0
2008-11-04 11:40:00,63.54,63.75,63.48,63.73,24700.0,43.1006,43.2431,43.0599,43.2295,24700.0
2008-11-04 11:45:00,63.75,63.79,63.64,63.72,26300.0,43.2431,43.2702,43.1684,43.2227,26300.0
2008-11-04 11:50:00,63.7,63.83,63.68,63.73,23800.0,43.2091,43.2973,43.1956,43.2295,23800.0
2008-11-04 11:55:00,63.74,63.83,63.64,63.7,16500.0,43.2363,43.2973,43.1684,43.2091,16500.0
2008-11-04 12:00:00,63.73,63.79,63.53,63.56,21200.0,43.2295,43.2702,43.0938,43.1142,21200.0
2008-11-04 12:05:00,63.53,63.55,63.48,63.48,20900.0,43.0938,43.1074,43.0599,43.0599,20900.0
2008-11-04 12:10:00,63.5,63.7,63.5,63.64,29700.0,43.0735,43.2091,43.0735,43.1684,29700.0
2008-11-04 12:15:00,63.63,63.75,63.6,63.62,14000.0,43.1617,43.2431,43.1413,43.1549,14000.0
2008-11-04 12:20:00,63.63,63.76,63.6,63.65,18600.0,43.1617,43.2498,43.1413,43.1752,18600.0
2008-11-04 12:25:00,63.65,63.69,63.5,63.5,19200.0,43.1752,43.2024,43.0735,43.0735,19200.0
2008-11-04 12:30:00,63.51,63.57,63.48,63.51,24400.0,43.0803,43.121,43.0599,43.0803,24400.0
2008-11-04 12:35:00,63.51,63.58,63.48,63.5,31300.0,43.0803,43.1277,43.0599,43.0735,31300.0
2008-11-04 12:40:00,63.5,63.56,63.46,63.52,26600.0,43.0735,43.1142,43.0463,43.087,26600.0
2008-11-04 12:45:00,63.52,63.66,63.48,63.58,15000.0,43.087,43.182,43.0599,43.1277,15000.0
2008-11-04 12:50:00,63.54,63.55,63.38,63.4,9600.0,43.1006,43.1074,42.9921,43.0056,9600.0
2008-11-04 12:55:00,63.41,63.42,63.32,63.36,26600.0,43.0124,43.0192,42.9514,42.9785,26600.0
2008-11-04 13:00:00,63.35,63.4,63.23,63.25,31300.0,42.9717,43.0056,42.8903,42.9039,31300.0
2008-11-04 13:05:00,63.25,63.27,63.04,63.07,25600.0,42.9039,42.9175,42.7615,42.7818,25600.0
2008-11-04 13:10:00,63.07,63.15,62.91,63.03,33400.0,42.7818,42.8361,42.6733,42.7547,33400.0
2008-11-04 13:15:00,63.02,63.22,63.0,63.12,31500.0,42.7479,42.8836,42.7343,42.8157,31500.0
2008-11-04 13:20:00,63.13,63.28,63.13,63.24,16200.0,42.8225,42.9242,42.8225,42.8971,16200.0
2008-11-04 13:25:00,63.25,63.38,63.2,63.33,25000.0,42.9039,42.9921,42.87,42.9582,25000.0
2008-11-04 13:30:00,63.31,63.37,63.19,63.29,19600.0,42.9446,42.9853,42.8632,42.931,19600.0
2008-11-04 13:35:00,63.3,63.5,63.26,63.49,17800.0,42.9378,43.0735,42.9107,43.0667,17800.0
2008-11-04 13:40:00,63.51,63.59,63.44,63.5,12600.0,43.0803,43.1345,43.0328,43.0735,12600.0
2008-11-04 13:45:00,63.51,63.66,63.48,63.62,15600.0,43.0803,43.182,43.0599,43.1549,15600.0
2008-11-04 13:50:00,63.63,63.63,63.34,63.34,13300.0,43.1617,43.1617,42.9649,42.9649,13300.0
2008-11-04 13:55:00,63.31,63.48,63.28,63.31,22000.0,42.9446,43.0599,42.9242,42.9446,22000.0
2008-11-04 14:00:00,63.28,63.32,63.0,63.08,22000.0,42.9242,42.9514,42.7343,42.7886,22000.0
2008-11-04 14:05:00,63.08,63.1,62.88,62.97,32000.0,42.7886,42.8022,42.6529,42.714,32000.0
2008-11-04 14:10:00,62.96,63.22,62.92,63.2,22300.0,42.7072,42.8836,42.6801,42.87,22300.0
2008-11-04 14:15:00,63.19,63.19,63.01,63.1,19800.0,42.8632,42.8632,42.7411,42.8022,19800.0
2008-11-04 14:20:00,63.1,63.1,62.97,63.0,24500.0,42.8022,42.8022,42.714,42.7343,24500.0
2008-11-04 14:25:00,63.01,63.2,62.95,63.13,19600.0,42.7411,42.87,42.7004,42.8225,19600.0
2008-11-04 14:30:00,63.16,63.21,63.02,63.02,8000.0,42.8429,42.8768,42.7479,42.7479,8000.0
2008-11-04 14:35:00,63.02,63.18,62.98,63.16,16000.0,42.7479,42.8564,42.7208,42.8429,16000.0
2008-11-04 14:40:00,63.18,63.24,63.15,63.17,13800.0,42.8564,42.8971,42.8361,42.8496,13800.0
2008-11-04 14:45:00,63.19,63.21,63.0,63.02,13400.0,42.8632,42.8768,42.7343,42.7479,13400.0
2008-11-04 14:50:00,63.01,63.04,62.84,62.94,46100.0,42.7411,42.7615,42.6258,42.6936,46100.0
2008-11-04 14:55:00,62.95,63.14,62.88,63.1,40200.0,42.7004,42.8293,42.6529,42.8022,40200.0
2008-11-04 15:00:00,63.11,63.11,62.83,62.94,42500.0,42.8089,42.8089,42.619,42.6936,42500.0
2008-11-04 15:05:00,62.91,63.13,62.91,63.03,36000.0,42.6733,42.8225,42.6733,42.7547,36000.0
2008-11-04 15:10:00,63.02,63.22,62.85,63.18,40900.0,42.7479,42.8836,42.6326,42.8564,40900.0
2008-11-04 15:15:00,63.17,63.28,63.1,63.22,21300.0,42.8496,42.9242,42.8022,42.8836,21300.0
2008-11-04 15:20:00,63.2,63.24,62.96,63.16,35300.0,42.87,42.8971,42.7072,42.8429,35300.0
2008-11-04 15:25:00,63.2,63.24,63.12,63.12,26800.0,42.87,42.8971,42.8157,42.8157,26800.0
2008-11-04 15:30:00,63.13,63.45,63.08,63.41,49400.0,42.8225,43.0396,42.7886,43.0124,49400.0
2008-11-04 15:35:00,63.41,63.52,63.34,63.46,32500.0,43.0124,43.087,42.9649,43.0463,32500.0
2008-11-04 15:40:00,63.48,63.65,63.47,63.58,36800.0,43.0599,43.1752,43.0531,43.1277,36800.0
2008-11-04 15:45:00,63.59,63.86,63.59,63.69,58200.0,43.1345,43.3177,43.1345,43.2024,58200.0
2008-11-04 15:50:00,63.67,63.78,63.22,63.34,70700.0,43.1888,43.2634,42.8836,42.9649,70700.0
2008-11-04 15:55:00,63.36,63.82,63.33,63.71,115900.0,42.9785,43.2905,42.9582,43.2159,115900.0
2008-11-05 09:30:00,62.79,62.79,61.74,62.3,67100.0,42.5919,42.5919,41.8796,42.2595,67100.0
2008-11-05 09:35:00,62.23,62.67,62.09,62.62,58000.0,42.212,42.5105,42.117,42.4766,58000.0
2008-11-05 09:40:00,62.62,62.79,62.15,62.22,33500.0,42.4766,42.5919,42.1577,42.2052,33500.0
2008-11-05 09:45:00,62.21,62.22,61.95,61.99,52600.0,42.1984,42.2052,42.0221,42.0492,52600.0
2008-11-05 09:50:00,62.06,62.25,62.0,62.19,40400.0,42.0967,42.2256,42.056,42.1849,40400.0
2008-11-05 09:55:00,62.16,62.3,62.04,62.16,32800.0,42.1645,42.2595,42.0831,42.1645,32800.0
2008-11-05 10:00:00,62.15,62.75,62.0,62.47,97900.0,42.1577,42.5647,42.056,42.3748,97900.0
2008-11-05 10:05:00,62.47,62.47,62.25,62.41,35700.0,42.3748,42.3748,42.2256,42.3341,35700.0
2008-11-05 10:10:00,62.4,62.42,62.11,62.11,45900.0,42.3273,42.3409,42.1306,42.1306,45900.0
2008-11-05 10:15:00,62.11,62.52,62.09,62.51,82900.0,42.1306,42.4087,42.117,42.4019,82900.0
2008-11-05 10:20:00,62.51,62.84,62.51,62.6,96600.0,42.4019,42.6258,42.4019,42.463,96600.0
2008-11-05 10:25:00,62.58,62.96,62.58,62.96,67000.0,42.4494,42.7072,42.4494,42.7072,67000.0
2008-11-05 10:30:00,62.96,63.1,62.93,63.1,32500.0,42.7072,42.8022,42.6868,42.8022,32500.0
2008-11-05 10:35:00,63.07,63.11,62.97,63.07,26400.0,42.7818,42.8089,42.714,42.7818,26400.0
2008-11-05 10:40:00,63.07,63.37,63.05,63.27,34800.0,42.7818,42.9853,42.7682,42.9175,34800.0
2008-11-05 10:45:00,63.31,63.6,63.22,63.6,32600.0,42.9446,43.1413,42.8836,43.1413,32600.0
2008-11-05 10:50:00,63.62,63.67,63.41,63.6,33800.0,43.1549,43.1888,43.0124,43.1413,33800.0
2008-11-05 10:55:00,63.58,63.66,63.34,63.38,26900.0,43.1277,43.182,42.9649,42.9921,26900.0
2008-11-05 11:00:00,63.4,63.6,63.31,63.36,19100.0,43.0056,43.1413,42.9446,42.9785,19100.0
2008-11-05 11:05:00,63.36,63.47,63.26,63.4,24700.0,42.9785,43.0531,42.9107,43.0056,24700.0
2008-11-05 11:10:00,63.4,63.5,63.27,63.42,16100.0,43.0056,43.0735,42.9175,43.0192,16100.0
2008-11-05 11:15:00,63.41,63.45,63.19,63.28,15300.0,43.0124,43.0396,42.8632,42.9242,15300.0
2008-11-05 11:20:00,63.26,63.29,63.01,63.03,14900.0,42.9107,42.931,42.7411,42.7547,14900.0
2008-11-05 11:25:00,63.07,63.08,62.89,62.91,19000.0,42.7818,42.7886,42.6597,42.6733,19000.0
2008-11-05 11:30:00,62.93,62.96,62.74,62.84,33700.0,42.6868,42.7072,42.558,42.6258,33700.0
2008-11-05 11:35:00,62.85,62.86,62.48,62.48,36800.0,42.6326,42.6394,42.3816,42.3816,36800.0
2008-11-05 11:40:00,62.49,62.57,62.4,62.41,41900.0,42.3884,42.4426,42.3273,42.3341,41900.0
2008-11-05 11:45:00,62.41,62.41,62.15,62.39,29900.0,42.3341,42.3341,42.1577,42.3205,29900.0
2008-11-05 11:50:00,62.39,62.39,62.13,62.36,32000.0,42.3205,42.3205,42.1442,42.3002,32000.0
2008-11-05 11:55:00,62.34,62.49,62.3,62.49,20000.0,42.2866,42.3884,42.2595,42.3884,20000.0
2008-11-05 12:00:00,62.5,62.66,62.5,62.59,20600.0,42.3952,42.5037,42.3952,42.4562,20600.0
2008-11-05 12:05:00,62.62,62.62,62.48,62.53,19100.0,42.4766,42.4766,42.3816,42.4155,19100.0
2008-11-05 12:10:00,62.55,62.57,62.35,62.4,24500.0,42.4291,42.4426,42.2934,42.3273,24500.0
2008-11-05 12:15:00,62.39,62.52,62.36,62.47,30500.0,42.3205,42.4087,42.3002,42.3748,30500.0
2008-11-05 12:20:00,62.49,62.84,62.49,62.78,25200.0,42.3884,42.6258,42.3884,42.5851,25200.0
2008-11-05 12:25:00,62.78,62.8,62.49,62.55,23400.0,42.5851,42.5987,42.3884,42.4291,23400.0
2008-11-05 12:30:00,62.54,62.54,62.33,62.37,15800.0,42.4223,42.4223,42.2798,42.307,15800.0
2008-11-05 12:35:00,62.37,62.4,61.99,61.99,28000.0,42.307,42.3273,42.0492,42.0492,28000.0
2008-11-05 12:40:00,62.02,62.04,61.76,61.98,25500.0,42.0696,42.0831,41.8932,42.0424,25500.0
2008-11-05 12:45:00,61.99,62.15,61.96,62.09,35100.0,42.0492,42.1577,42.0289,42.117,35100.0
2008-11-05 12:50:00,62.09,62.1,61.98,62.03,29000.0,42.117,42.1238,42.0424,42.0763,29000.0
2008-11-05 12:55:00,62.01,62.21,62.0,62.2,16400.0,42.0628,42.1984,42.056,42.1917,16400.0
2008-11-05 13:00:00,62.23,62.33,62.17,62.31,19700.0,42.212,42.2798,42.1713,42.2663,19700.0
2008-11-05 13:05:00,62.33,62.56,62.31,62.45,34200.0,42.2798,42.4359,42.2663,42.3612,34200.0
2008-11-05 13:10:00,62.49,62.5,62.32,62.32,17200.0,42.3884,42.3952,42.2731,42.2731,17200.0
2008-11-05 13:15:00,62.33,62.37,62.25,62.31,15700.0,42.2798,42.307,42.2256,42.2663,15700.0
2008-11-05 13:20:00,62.3,62.33,62.17,62.31,29800.0,42.2595,42.2798,42.1713,42.2663,29800.0
2008-11-05 13:25:00,62.29,62.34,62.17,62.34,26000.0,42.2527,42.2866,42.1713,42.2866,26000.0
2008-11-05 13:30:00,62.34,62.35,62.14,62.18,36300.0,42.2866,42.2934,42.151,42.1781,36300.0
2008-11-05 13:35:00,62.19,62.32,62.14,62.2,28200.0,42.1849,42.2731,42.151,42.1917,28200.0
2008-11-05 13:40:00,62.26,62.46,62.2,62.43,28300.0,42.2324,42.368,42.1917,42.3477,28300.0
2008-11-05 13:45:00,62.44,62.65,62.31,62.43,27200.0,42.3545,42.4969,42.2663,42.3477,27200.0
2008-11-05 13:50:00,62.43,62.47,62.28,62.28,15500.0,42.3477,42.3748,42.2459,42.2459,15500.0
2008-11-05 13:55:00,62.31,62.33,62.18,62.23,15200.0,42.2663,42.2798,42.1781,42.212,15200.0
2008-11-05 14:00:00,62.21,62.44,62.17,62.18,31300.0,42.1984,42.3545,42.1713,42.1781,31300.0
2008-11-05 14:05:00,62.2,62.24,62.12,62.16,43400.0,42.1917,42.2188,42.1374,42.1645,43400.0
2008-11-05 14:10:00,62.18,62.46,62.13,62.34,25200.0,42.1781,42.368,42.1442,42.2866,25200.0
2008-11-05 14:15:00,62.33,62.42,62.22,62.4,22600.0,42.2798,42.3409,42.2052,42.3273,22600.0
2008-11-05 14:20:00,62.39,62.41,62.11,62.24,25200.0,42.3205,42.3341,42.1306,42.2188,25200.0
2008-11-05 14:25:00,62.19,62.51,62.14,62.49,25700.0,42.1849,42.4019,42.151,42.3884,25700.0
2008-11-05 14:30:00,62.47,62.97,62.41,62.86,26900.0,42.3748,42.714,42.3341,42.6394,26900.0
2008-11-05 14:35:00,62.88,62.92,62.45,62.47,17000.0,42.6529,42.6801,42.3612,42.3748,17000.0
2008-11-05 14:40:00,62.49,62.55,62.38,62.49,20600.0,42.3884,42.4291,42.3138,42.3884,20600.0
2008-11-05 14:45:00,62.51,62.54,62.34,62.41,25600.0,42.4019,42.4223,42.2866,42.3341,25600.0
2008-11-05 14:50:00,62.4,62.57,62.21,62.49,27100.0,42.3273,42.4426,42.1984,42.3884,27100.0
2008-11-05 14:55:00,62.52,62.62,62.27,62.29,20000.0,42.4087,42.4766,42.2391,42.2527,20000.0
2008-11-05 15:00:00,62.28,62.5,62.23,62.46,36600.0,42.2459,42.3952,42.212,42.368,36600.0
2008-11-05 15:05:00,62.46,62.7,62.27,62.27,38600.0,42.368,42.5308,42.2391,42.2391,38600.0
2008-11-05 15:10:00,62.31,62.35,62.17,62.23,44200.0,42.2663,42.2934,42.1713,42.212,44200.0
2008-11-05 15:15:00,62.24,62.41,62.15,62.35,77300.0,42.2188,42.3341,42.1577,42.2934,77300.0
2008-11-05 15:20:00,62.26,62.29,62.0,62.18,69800.0,42.2324,42.2527,42.056,42.1781,69800.0
2008-11-05 15:25:00,62.17,62.24,61.96,62.1,50400.0,42.1713,42.2188,42.0289,42.1238,50400.0
2008-11-05 15:30:00,62.11,62.17,61.87,62.06,93200.0,42.1306,42.1713,41.9678,42.0967,93200.0
2008-11-05 15:35:00,62.04,62.11,61.98,62.01,98500.0,42.0831,42.1306,42.0424,42.0628,98500.0
2008-11-05 15:40:00,62.0,62.14,62.0,62.13,91500.0,42.056,42.151,42.056,42.1442,91500.0
2008-11-05 15:45:00,62.14,62.7,62.11,62.47,86600.0,42.151,42.5308,42.1306,42.3748,86600.0
2008-11-05 15:50:00,62.51,62.63,62.24,62.24,138800.0,42.4019,42.4833,42.2188,42.2188,138800.0
2008-11-05 15:55:00,62.24,62.28,62.14,62.2,311700.0,42.2188,42.2459,42.151,42.1917,311700.0
2008-11-06 09:30:00,61.65,62.35,60.95,61.74,182400.0,41.8186,42.2934,41.3438,41.8796,182400.0
2008-11-06 09:35:00,61.75,62.4,61.74,62.34,100600.0,41.8864,42.3273,41.8796,42.2866,100600.0
2008-11-06 09:40:00,62.34,62.48,62.17,62.28,68800.0,42.2866,42.3816,42.1713,42.2459,68800.0
2008-11-06 09:45:00,62.22,62.32,62.13,62.15,70700.0,42.2052,42.2731,42.1442,42.1577,70700.0
2008-11-06 09:50:00,62.15,62.22,62.0,62.13,84700.0,42.1577,42.2052,42.056,42.1442,84700.0
2008-11-06 09:55:00,62.13,62.4,61.89,61.97,73700.0,42.1442,42.3273,41.9814,42.0356,73700.0
2008-11-06 10:00:00,61.98,62.06,61.69,62.04,47800.0,42.0424,42.0967,41.8457,42.0831,47800.0
2008-11-06 10:05:00,62.0,62.04,61.79,61.94,41400.0,42.056,42.0831,41.9135,42.0153,41400.0
2008-11-06 10:10:00,61.97,62.27,61.92,62.13,36900.0,42.0356,42.2391,42.0017,42.1442,36900.0
2008-11-06 10:15:00,62.12,62.5,62.12,62.43,28500.0,42.1374,42.3952,42.1374,42.3477,28500.0
2008-11-06 10:20:00,62.45,62.61,62.41,62.48,21700.0,42.3612,42.4698,42.3341,42.3816,21700.0
2008-11-06 10:25:00,62.44,62.44,62.06,62.2,38500.0,42.3545,42.3545,42.0967,42.1917,38500.0
2008-11-06 10:30:00,62.17,62.3,62.07,62.2,60500.0,42.1713,42.2595,42.1035,42.1917,60500.0
2008-11-06 10:35:00,62.17,62.38,62.06,62.38,59200.0,42.1713,42.3138,42.0967,42.3138,59200.0
2008-11-06 10:40:00,62.3,62.33,62.13,62.18,56700.0,42.2595,42.2798,42.1442,42.1781,56700.0
2008-11-06 10:45:00,62.16,62.3,62.07,62.15,52300.0,42.1645,42.2595,42.1035,42.1577,52300.0
2008-11-06 10:50:00,62.14,62.2,61.93,62.2,64000.0,42.151,42.1917,42.0085,42.1917,64000.0
2008-11-06 10:55:00,62.2,62.28,62.07,62.26,42800.0,42.1917,42.2459,42.1035,42.2324,42800.0
2008-11-06 11:00:00,62.25,62.42,62.21,62.29,43200.0,42.2256,42.3409,42.1984,42.2527,43200.0
2008-11-06 11:05:00,62.32,62.43,62.06,62.14,42900.0,42.2731,42.3477,42.0967,42.151,42900.0
2008-11-06 11:10:00,62.13,62.16,61.89,62.07,52700.0,42.1442,42.1645,41.9814,42.1035,52700.0
2008-11-06 11:15:00,62.09,62.19,61.89,62.02,71600.0,42.117,42.1849,41.9814,42.0696,71600.0
2008-11-06 11:20:00,61.99,62.07,61.81,61.91,63300.0,42.0492,42.1035,41.9271,41.9949,63300.0
2008-11-06 11:25:00,61.94,61.95,61.67,61.81,73000.0,42.0153,42.0221,41.8322,41.9271,73000.0
2008-11-06 11:30:00,61.78,61.81,61.69,61.75,47400.0,41.9068,41.9271,41.8457,41.8864,47400.0
2008-11-06 11:35:00,61.75,61.83,61.57,61.76,73100.0,41.8864,41.9407,41.7643,41.8932,73100.0
2008-11-06 11:40:00,61.78,61.85,61.65,61.78,62300.0,41.9068,41.9542,41.8186,41.9068,62300.0
2008-11-06 11:45:00,61.81,61.82,61.68,61.68,46300.0,41.9271,41.9339,41.8389,41.8389,46300.0
2008-11-06 11:50:00,61.66,61.7,61.26,61.26,65000.0,41.8254,41.8525,41.554,41.554,65000.0
2008-11-06 11:55:00,61.25,61.57,61.24,61.29,32800.0,41.5473,41.7643,41.5405,41.5744,32800.0
2008-11-06 12:00:00,61.29,61.35,61.05,61.28,30900.0,41.5744,41.6151,41.4116,41.5676,30900.0
2008-11-06 12:05:00,61.28,61.53,61.0,61.0,37400.0,41.5676,41.7372,41.3777,41.3777,37400.0
2008-11-06 12:10:00,61.0,61.22,60.92,61.07,40800.0,41.3777,41.5269,41.3234,41.4252,40800.0
2008-11-06 12:15:00,61.06,61.11,60.85,61.01,48200.0,41.4184,41.4523,41.2759,41.3845,48200.0
2008-11-06 12:20:00,61.0,61.2,60.74,61.02,119400.0,41.3777,41.5133,41.2013,41.3912,119400.0
2008-11-06 12:25:00,61.0,61.18,60.91,61.03,65100.0,41.3777,41.4998,41.3166,41.398,65100.0
2008-11-06 12:30:00,61.01,61.03,60.81,60.83,39100.0,41.3845,41.398,41.2488,41.2624,39100.0
2008-11-06 12:35:00,60.81,60.93,60.81,60.85,49400.0,41.2488,41.3302,41.2488,41.2759,49400.0
2008-11-06 12:40:00,60.83,60.99,60.72,60.77,49900.0,41.2624,41.3709,41.1877,41.2217,49900.0
2008-11-06 12:45:00,60.77,60.99,60.72,60.87,43300.0,41.2217,41.3709,41.1877,41.2895,43300.0
2008-11-06 12:50:00,60.9,60.99,60.82,60.87,38100.0,41.3098,41.3709,41.2556,41.2895,38100.0
2008-11-06 12:55:00,60.86,60.98,60.76,60.95,76800.0,41.2827,41.3641,41.2149,41.3438,76800.0
2008-11-06 13:00:00,60.95,61.13,60.9,60.97,54400.0,41.3438,41.4659,41.3098,41.3573,54400.0
2008-11-06 13:05:00,60.98,61.42,60.9,61.39,107600.0,41.3641,41.6626,41.3098,41.6422,107600.0
2008-11-06 13:10:00,61.36,61.39,60.94,61.17,37800.0,41.6219,41.6422,41.337,41.493,37800.0
2008-11-06 13:15:00,61.14,61.24,61.02,61.16,65700.0,41.4726,41.5405,41.3912,41.4862,65700.0
2008-11-06 13:20:00,61.16,61.31,61.11,61.23,21500.0,41.4862,41.588,41.4523,41.5337,21500.0
2008-11-06 13:25:00,61.26,61.26,60.77,61.05,34900.0,41.554,41.554,41.2217,41.4116,34900.0
2008-11-06 13:30:00,61.04,61.04,60.52,60.66,35700.0,41.4048,41.4048,41.0521,41.147,35700.0
2008-11-06 13:35:00,60.69,60.98,60.63,60.98,73800.0,41.1674,41.3641,41.1267,41.3641,73800.0
2008-11-06 13:40:00,60.92,60.93,60.4,60.46,28500.0,41.3234,41.3302,40.9707,41.0114,28500.0
2008-11-06 13:45:00,60.46,60.58,60.4,60.4,37600.0,41.0114,41.0928,40.9707,40.9707,37600.0
2008-11-06 13:50:00,60.43,60.61,60.27,60.59,45700.0,40.991,41.1131,40.8825,41.0996,45700.0
2008-11-06 13:55:00,60.62,60.79,60.58,60.79,22300.0,41.1199,41.2352,41.0928,41.2352,22300.0
2008-11-06 14:00:00,60.74,61.23,60.69,61.08,41400.0,41.2013,41.5337,41.1674,41.4319,41400.0
2008-11-06 14:05:00,61.01,61.44,60.97,61.11,27200.0,41.3845,41.6761,41.3573,41.4523,27200.0
2008-11-06 14:10:00,61.14,61.22,60.81,60.86,25500.0,41.4726,41.5269,41.2488,41.2827,25500.0
2008-11-06 14:15:00,60.86,61.03,60.68,60.94,32500.0,41.2827,41.398,41.1606,41.337,32500.0
2008-11-06 14:20:00,60.93,60.93,60.65,60.85,22300.0,41.3302,41.3302,41.1403,41.2759,22300.0
2008-11-06 14:25:00,60.86,60.86,60.48,60.58,32400.0,41.2827,41.2827,41.0249,41.0928,32400.0
2008-11-06 14:30:00,60.51,60.66,60.47,60.65,18400.0,41.0453,41.147,41.0182,41.1403,18400.0
2008-11-06 14:35:00,60.65,61.09,60.52,61.0,35000.0,41.1403,41.4387,41.0521,41.3777,35000.0
2008-11-06 14:40:00,61.0,61.35,60.94,61.3,20600.0,41.3777,41.6151,41.337,41.5812,20600.0
2008-11-06 14:45:00,61.33,61.33,60.94,61.05,25800.0,41.6015,41.6015,41.337,41.4116,25800.0
2008-11-06 14:50:00,61.06,61.36,61.02,61.15,39600.0,41.4184,41.6219,41.3912,41.4794,39600.0
2008-11-06 14:55:00,61.15,61.15,60.91,61.05,44300.0,41.4794,41.4794,41.3166,41.4116,44300.0
2008-11-06 15:00:00,61.06,61.21,60.86,60.9,54600.0,41.4184,41.5201,41.2827,41.3098,54600.0
2008-11-06 15:05:00,60.9,60.92,60.7,60.77,75700.0,41.3098,41.3234,41.1742,41.2217,75700.0
2008-11-06 15:10:00,60.76,60.92,60.64,60.88,66500.0,41.2149,41.3234,41.1335,41.2963,66500.0
2008-11-06 15:15:00,60.83,61.1,60.8,61.06,52000.0,41.2624,41.4455,41.242,41.4184,52000.0
2008-11-06 15:20:00,61.02,61.03,60.84,60.9,73600.0,41.3912,41.398,41.2691,41.3098,73600.0
2008-11-06 15:25:00,60.86,60.91,60.56,60.65,108100.0,41.2827,41.3166,41.0792,41.1403,108100.0
2008-11-06 15:30:00,60.63,60.78,60.47,60.63,87500.0,41.1267,41.2284,41.0182,41.1267,87500.0
2008-11-06 15:35:00,60.64,60.84,60.5,60.5,94800.0,41.1335,41.2691,41.0385,41.0385,94800.0
2008-11-06 15:40:00,60.48,60.97,60.44,60.79,116300.0,41.0249,41.3573,40.9978,41.2352,116300.0
2008-11-06 15:45:00,60.75,60.92,60.55,60.72,174900.0,41.2081,41.3234,41.0724,41.1877,174900.0
2008-11-06 15:50:00,60.75,60.8,60.01,60.03,140400.0,41.2081,41.242,40.7061,40.7197,140400.0
2008-11-06 15:55:00,60.02,60.38,60.01,60.37,179700.0,40.7129,40.9571,40.7061,40.9503,179700.0
2008-11-07 09:30:00,60.73,61.64,60.23,61.64,46100.0,41.1945,41.8118,40.8554,41.8118,46100.0
2008-11-07 09:35:00,61.61,61.61,60.47,60.49,21100.0,41.7915,41.7915,41.0182,41.0317,21100.0
2008-11-07 09:40:00,60.51,60.79,60.42,60.74,22700.0,41.0453,41.2352,40.9842,41.2013,22700.0
2008-11-07 09:45:00,60.79,60.93,60.5,60.71,32900.0,41.2352,41.3302,41.0385,41.181,32900.0
2008-11-07 09:50:00,60.69,60.73,60.6,60.68,20600.0,41.1674,41.1945,41.1063,41.1606,20600.0
2008-11-07 09:55:00,60.68,61.13,60.6,60.67,42400.0,41.1606,41.4659,41.1063,41.1538,42400.0
2008-11-07 10:00:00,60.71,61.26,60.65,61.2,58400.0,41.181,41.554,41.1403,41.5133,58400.0
2008-11-07 10:05:00,61.24,61.5,61.22,61.33,60700.0,41.5405,41.7168,41.5269,41.6015,60700.0
2008-11-07 10:10:00,61.35,61.49,61.12,61.32,47100.0,41.6151,41.7101,41.4591,41.5947,47100.0
2008-11-07 10:15:00,61.32,61.49,61.16,61.22,35000.0,41.5947,41.7101,41.4862,41.5269,35000.0
2008-11-07 10:20:00,61.22,61.41,61.2,61.36,32200.0,41.5269,41.6558,41.5133,41.6219,32200.0
2008-11-07 10:25:00,61.39,61.58,61.35,61.42,52200.0,41.6422,41.7711,41.6151,41.6626,52200.0
2008-11-07 10:30:00,61.44,61.57,61.37,61.52,37400.0,41.6761,41.7643,41.6287,41.7304,37400.0
2008-11-07 10:35:00,61.53,61.98,61.42,61.87,35900.0,41.7372,42.0424,41.6626,41.9678,35900.0
2008-11-07 10:40:00,61.87,61.89,61.72,61.81,32400.0,41.9678,41.9814,41.8661,41.9271,32400.0
2008-11-07 10:45:00,61.81,61.92,61.61,61.61,38700.0,41.9271,42.0017,41.7915,41.7915,38700.0
2008-11-07 10:50:00,61.62,61.65,61.5,61.65,26500.0,41.7982,41.8186,41.7168,41.8186,26500.0
2008-11-07 10:55:00,61.66,61.7,61.47,61.6,28200.0,41.8254,41.8525,41.6965,41.7847,28200.0
2008-11-07 11:00:00,61.63,61.69,61.57,61.58,23400.0,41.805,41.8457,41.7643,41.7711,23400.0
2008-11-07 11:05:00,61.58,61.68,61.37,61.51,64200.0,41.7711,41.8389,41.6287,41.7236,64200.0
2008-11-07 11:10:00,61.51,61.65,61.48,61.6,36100.0,41.7236,41.8186,41.7033,41.7847,36100.0
2008-11-07 11:15:00,61.55,61.77,61.49,61.64,46900.0,41.7508,41.9,41.7101,41.8118,46900.0
2008-11-07 11:20:00,61.63,61.72,61.42,61.61,51800.0,41.805,41.8661,41.6626,41.7915,51800.0
2008-11-07 11:25:00,61.6,61.62,61.17,61.43,44600.0,41.7847,41.7982,41.493,41.6694,44600.0
2008-11-07 11:30:00,61.39,61.49,61.33,61.46,22700.0,41.6422,41.7101,41.6015,41.6897,22700.0
2008-11-07 11:35:00,61.47,61.67,61.39,61.59,24600.0,41.6965,41.8322,41.6422,41.7779,24600.0
2008-11-07 11:40:00,61.54,61.65,61.47,61.63,18200.0,41.744,41.8186,41.6965,41.805,18200.0
2008-11-07 11:45:00,61.64,61.78,61.52,61.72,25800.0,41.8118,41.9068,41.7304,41.8661,25800.0
2008-11-07 11:50:00,61.68,61.76,61.57,61.72,25000.0,41.8389,41.8932,41.7643,41.8661,25000.0
2008-11-07 11:55:00,61.72,61.98,61.69,61.96,19000.0,41.8661,42.0424,41.8457,42.0289,19000.0
2008-11-07 12:00:00,61.96,62.2,61.86,62.19,27000.0,42.0289,42.1917,41.961,42.1849,27000.0
2008-11-07 12:05:00,62.15,62.29,61.86,61.89,35200.0,42.1577,42.2527,41.961,41.9814,35200.0
2008-11-07 12:10:00,61.91,62.04,61.88,61.88,35700.0,41.9949,42.0831,41.9746,41.9746,35700.0
2008-11-07 12:15:00,61.89,61.92,61.67,61.7,36600.0,41.9814,42.0017,41.8322,41.8525,36600.0
2008-11-07 12:20:00,61.7,61.84,61.67,61.79,22000.0,41.8525,41.9475,41.8322,41.9135,22000.0
2008-11-07 12:25:00,61.81,61.85,61.77,61.78,26700.0,41.9271,41.9542,41.9,41.9068,26700.0
2008-11-07 12:30:00,61.8,61.82,61.57,61.61,41400.0,41.9203,41.9339,41.7643,41.7915,41400.0
2008-11-07 12:35:00,61.59,61.82,61.49,61.79,33200.0,41.7779,41.9339,41.7101,41.9135,33200.0
2008-11-07 12:40:00,61.78,62.0,61.78,61.92,26400.0,41.9068,42.056,41.9068,42.0017,26400.0
2008-11-07 12:45:00,61.94,62.13,61.84,61.84,39000.0,42.0153,42.1442,41.9475,41.9475,39000.0
2008-11-07 12:50:00,61.85,61.94,61.81,61.81,26800.0,41.9542,42.0153,41.9271,41.9271,26800.0
2008-11-07 12:55:00,61.83,61.99,61.75,61.96,14700.0,41.9407,42.0492,41.8864,42.0289,14700.0
2008-11-07 13:00:00,61.94,62.02,61.92,61.92,19100.0,42.0153,42.0696,42.0017,42.0017,19100.0
2008-11-07 13:05:00,61.92,62.0,61.8,61.83,19900.0,42.0017,42.056,41.9203,41.9407,19900.0
2008-11-07 13:10:00,61.8,61.82,61.58,61.68,35400.0,41.9203,41.9339,41.7711,41.8389,35400.0
2008-11-07 13:15:00,61.67,61.68,61.56,61.58,18200.0,41.8322,41.8389,41.7575,41.7711,18200.0
2008-11-07 13:20:00,61.54,61.61,61.45,61.49,24700.0,41.744,41.7915,41.6829,41.7101,24700.0
2008-11-07 13:25:00,61.52,61.76,61.45,61.69,28600.0,41.7304,41.8932,41.6829,41.8457,28600.0
2008-11-07 13:30:00,61.7,61.85,61.66,61.68,22100.0,41.8525,41.9542,41.8254,41.8389,22100.0
2008-11-07 13:35:00,61.68,61.68,61.44,61.51,25200.0,41.8389,41.8389,41.6761,41.7236,25200.0
2008-11-07 13:40:00,61.48,61.48,61.26,61.28,30800.0,41.7033,41.7033,41.554,41.5676,30800.0
2008-11-07 13:45:00,61.26,61.79,61.26,61.77,37300.0,41.554,41.9135,41.554,41.9,37300.0
2008-11-07 13:50:00,61.76,61.83,61.59,61.59,21400.0,41.8932,41.9407,41.7779,41.7779,21400.0
2008-11-07 13:55:00,61.59,61.65,61.42,61.62,60000.0,41.7779,41.8186,41.6626,41.7982,60000.0
2008-11-07 14:00:00,61.61,61.65,61.4,61.48,26300.0,41.7915,41.8186,41.649,41.7033,26300.0
2008-11-07 14:05:00,61.47,61.49,61.29,61.29,32800.0,41.6965,41.7101,41.5744,41.5744,32800.0
2008-11-07 14:10:00,61.32,61.49,61.29,61.48,14000.0,41.5947,41.7101,41.5744,41.7033,14000.0
2008-11-07 14:15:00,61.49,61.56,61.44,61.5,21700.0,41.7101,41.7575,41.6761,41.7168,21700.0
2008-11-07 14:20:00,61.48,61.52,61.19,61.19,41000.0,41.7033,41.7304,41.5066,41.5066,41000.0
2008-11-07 14:25:00,61.19,61.19,61.07,61.15,22300.0,41.5066,41.5066,41.4252,41.4794,22300.0
2008-11-07 14:30:00,61.16,61.36,61.16,61.2,21300.0,41.4862,41.6219,41.4862,41.5133,21300.0
2008-11-07 14:35:00,61.21,61.41,61.15,61.41,23500.0,41.5201,41.6558,41.4794,41.6558,23500.0
2008-11-07 14:40:00,61.44,61.66,61.42,61.58,26200.0,41.6761,41.8254,41.6626,41.7711,26200.0
2008-11-07 14:45:00,61.57,61.77,61.56,61.71,27000.0,41.7643,41.9,41.7575,41.8593,27000.0
2008-11-07 14:50:00,61.66,61.74,61.24,61.28,47500.0,41.8254,41.8796,41.5405,41.5676,47500.0
2008-11-07 14:55:00,61.28,61.3,60.72,60.72,48100.0,41.5676,41.5812,41.1877,41.1877,48100.0
2008-11-07 15:00:00,60.7,60.94,60.68,60.7,43500.0,41.1742,41.337,41.1606,41.1742,43500.0
2008-11-07 15:05:00,60.73,60.74,60.46,60.65,34800.0,41.1945,41.2013,41.0114,41.1403,34800.0
2008-11-07 15:10:00,60.67,60.94,60.54,60.76,30800.0,41.1538,41.337,41.0656,41.2149,30800.0
2008-11-07 15:15:00,60.76,60.92,60.5,60.5,33800.0,41.2149,41.3234,41.0385,41.0385,33800.0
2008-11-07 15:20:00,60.5,60.58,60.14,60.37,65800.0,41.0385,41.0928,40.7943,40.9503,65800.0
2008-11-07 15:25:00,60.4,60.89,60.38,60.78,84300.0,40.9707,41.3031,40.9571,41.2284,84300.0
2008-11-07 15:30:00,60.82,61.02,60.64,60.96,44900.0,41.2556,41.3912,41.1335,41.3505,44900.0
2008-11-07 15:35:00,60.97,61.03,60.86,60.9,36100.0,41.3573,41.398,41.2827,41.3098,36100.0
2008-11-07 15:40:00,60.89,61.35,60.88,61.27,67100.0,41.3031,41.6151,41.2963,41.5608,67100.0
2008-11-07 15:45:00,61.27,61.44,61.06,61.12,58800.0,41.5608,41.6761,41.4184,41.4591,58800.0
2008-11-07 15:50:00,61.1,61.14,60.9,61.1,61200.0,41.4455,41.4726,41.3098,41.4455,61200.0
2008-11-07 15:55:00,61.08,61.48,61.08,61.48,102800.0,41.4319,41.7033,41.4319,41.7033,102800.0
2008-11-10 09:30:00,62.42,63.0,62.05,62.38,38800.0,42.3409,42.7343,42.0899,42.3138,38800.0
2008-11-10 09:35:00,62.43,62.81,62.31,62.51,27100.0,42.3477,42.6054,42.2663,42.4019,27100.0
2008-11-10 09:40:00,62.51,62.56,61.98,62.5,22000.0,42.4019,42.4359,42.0424,42.3952,22000.0
2008-11-10 09:45:00,62.54,62.68,62.17,62.17,24900.0,42.4223,42.5173,42.1713,42.1713,24900.0
2008-11-10 09:50:00,62.17,62.71,62.15,62.7,37500.0,42.1713,42.5376,42.1577,42.5308,37500.0
2008-11-10 09:55:00,62.62,62.75,62.29,62.75,47300.0,42.4766,42.5647,42.2527,42.5647,47300.0
2008-11-10 10:00:00,62.76,62.88,62.55,62.74,26000.0,42.5715,42.6529,42.4291,42.558,26000.0
2008-11-10 10:05:00,62.72,63.11,62.67,63.11,30900.0,42.5444,42.8089,42.5105,42.8089,30900.0
2008-11-10 10:10:00,63.09,63.4,63.08,63.39,22400.0,42.7954,43.0056,42.7886,42.9989,22400.0
2008-11-10 10:15:00,63.4,63.41,63.15,63.18,22000.0,43.0056,43.0124,42.8361,42.8564,22000.0
2008-11-10 10:20:00,63.18,63.27,63.05,63.2,26000.0,42.8564,42.9175,42.7682,42.87,26000.0
2008-11-10 10:25:00,63.18,63.33,62.96,63.07,28100.0,42.8564,42.9582,42.7072,42.7818,28100.0
2008-11-10 10:30:00,63.13,63.19,62.89,62.98,22300.0,42.8225,42.8632,42.6597,42.7208,22300.0
2008-11-10 10:35:00,62.99,63.02,62.88,62.96,24100.0,42.7275,42.7479,42.6529,42.7072,24100.0
2008-11-10 10:40:00,62.94,63.16,62.88,63.04,20600.0,42.6936,42.8429,42.6529,42.7615,20600.0
2008-11-10 10:45:00,63.01,63.18,62.85,62.86,16300.0,42.7411,42.8564,42.6326,42.6394,16300.0
2008-11-10 10:50:00,62.86,62.91,62.8,62.8,22400.0,42.6394,42.6733,42.5987,42.5987,22400.0
2008-11-10 10:55:00,62.8,62.8,62.6,62.72,23300.0,42.5987,42.5987,42.463,42.5444,23300.0
2008-11-10 11:00:00,62.67,62.67,62.44,62.56,26400.0,42.5105,42.5105,42.3545,42.4359,26400.0
2008-11-10 11:05:00,62.62,62.62,62.35,62.35,20000.0,42.4766,42.4766,42.2934,42.2934,20000.0
2008-11-10 11:10:00,62.35,62.39,62.21,62.25,27600.0,42.2934,42.3205,42.1984,42.2256,27600.0
2008-11-10 11:15:00,62.27,62.27,62.08,62.1,36700.0,42.2391,42.2391,42.1103,42.1238,36700.0
2008-11-10 11:20:00,62.1,62.13,61.92,62.04,38600.0,42.1238,42.1442,42.0017,42.0831,38600.0
2008-11-10 11:25:00,62.05,62.32,62.01,62.09,49700.0,42.0899,42.2731,42.0628,42.117,49700.0
2008-11-10 11:30:00,62.09,62.21,62.05,62.1,37500.0,42.117,42.1984,42.0899,42.1238,37500.0
2008-11-10 11:35:00,62.12,62.12,61.96,62.0,24300.0,42.1374,42.1374,42.0289,42.056,24300.0
2008-11-10 11:40:00,61.99,62.0,61.58,61.58,26500.0,42.0492,42.056,41.7711,41.7711,26500.0
2008-11-10 11:45:00,61.62,61.64,61.36,61.38,19100.0,41.7982,41.8118,41.6219,41.6354,19100.0
2008-11-10 11:50:00,61.43,61.45,61.28,61.28,17800.0,41.6694,41.6829,41.5676,41.5676,17800.0
2008-11-10 11:55:00,61.26,61.33,61.13,61.2,13000.0,41.554,41.6015,41.4659,41.5133,13000.0
2008-11-10 12:00:00,61.23,61.36,61.23,61.35,10200.0,41.5337,41.6219,41.5337,41.6151,10200.0
2008-11-10 12:05:00,61.35,61.38,61.3,61.33,23200.0,41.6151,41.6354,41.5812,41.6015,23200.0
2008-11-10 12:10:00,61.33,61.36,61.29,61.31,18100.0,41.6015,41.6219,41.5744,41.588,18100.0
2008-11-10 12:15:00,61.33,61.47,61.31,61.46,23800.0,41.6015,41.6965,41.588,41.6897,23800.0
2008-11-10 12:20:00,61.46,61.6,61.38,61.46,26600.0,41.6897,41.7847,41.6354,41.6897,26600.0
2008-11-10 12:25:00,61.47,61.6,61.44,61.55,21200.0,41.6965,41.7847,41.6761,41.7508,21200.0
2008-11-10 12:30:00,61.53,61.56,61.31,61.32,16700.0,41.7372,41.7575,41.588,41.5947,16700.0
2008-11-10 12:35:00,61.32,61.32,60.9,60.99,41300.0,41.5947,41.5947,41.3098,41.3709,41300.0
2008-11-10 12:40:00,60.98,61.01,60.82,61.0,20400.0,41.3641,41.3845,41.2556,41.3777,20400.0
2008-11-10 12:45:00,61.03,61.1,60.97,61.02,15500.0,41.398,41.4455,41.3573,41.3912,15500.0
2008-11-10 12:50:00,61.0,61.04,60.71,60.71,31600.0,41.3777,41.4048,41.181,41.181,31600.0
2008-11-10 12:55:00,60.71,60.9,60.71,60.82,24900.0,41.181,41.3098,41.181,41.2556,24900.0
2008-11-10 13:00:00,60.82,60.82,60.52,60.52,21400.0,41.2556,41.2556,41.0521,41.0521,21400.0
2008-11-10 13:05:00,60.52,60.65,60.49,60.62,29800.0,41.0521,41.1403,41.0317,41.1199,29800.0
2008-11-10 13:10:00,60.62,60.83,60.55,60.81,12000.0,41.1199,41.2624,41.0724,41.2488,12000.0
2008-11-10 13:15:00,60.82,60.85,60.7,60.81,16300.0,41.2556,41.2759,41.1742,41.2488,16300.0
2008-11-10 13:20:00,60.83,60.91,60.8,60.81,31600.0,41.2624,41.3166,41.242,41.2488,31600.0
2008-11-10 13:25:00,60.79,61.14,60.79,60.96,33900.0,41.2352,41.4726,41.2352,41.3505,33900.0
2008-11-10 13:30:00,60.96,61.15,60.91,60.92,30600.0,41.3505,41.4794,41.3166,41.3234,30600.0
2008-11-10 13:35:00,60.91,61.19,60.89,61.04,24800.0,41.3166,41.5066,41.3031,41.4048,24800.0
2008-11-10 13:40:00,61.02,61.06,60.93,61.01,12500.0,41.3912,41.4184,41.3302,41.3845,12500.0
2008-11-10 13:45:00,60.96,60.96,60.83,60.92,15000.0,41.3505,41.3505,41.2624,41.3234,15000.0
2008-11-10 13:50:00,60.95,61.11,60.91,61.11,10100.0,41.3438,41.4523,41.3166,41.4523,10100.0
2008-11-10 13:55:00,61.12,61.45,61.11,61.44,13200.0,41.4591,41.6829,41.4523,41.6761,13200.0
2008-11-10 14:00:00,61.4,61.4,61.21,61.23,7100.0,41.649,41.649,41.5201,41.5337,7100.0
2008-11-10 14:05:00,61.27,61.48,61.23,61.38,10600.0,41.5608,41.7033,41.5337,41.6354,10600.0
2008-11-10 14:10:00,61.38,61.38,61.1,61.13,14300.0,41.6354,41.6354,41.4455,41.4659,14300.0
2008-11-10 14:15:00,61.16,61.27,60.96,61.13,12900.0,41.4862,41.5608,41.3505,41.4659,12900.0
2008-11-10 14:20:00,61.11,61.19,60.86,60.97,13700.0,41.4523,41.5066,41.2827,41.3573,13700.0
2008-11-10 14:25:00,60.98,61.08,60.89,60.94,10700.0,41.3641,41.4319,41.3031,41.337,10700.0
2008-11-10 14:30:00,60.93,60.96,60.7,60.71,16200.0,41.3302,41.3505,41.1742,41.181,16200.0
2008-11-10 14:35:00,60.77,60.77,60.63,60.66,6100.0,41.2217,41.2217,41.1267,41.147,6100.0
2008-11-10 14:40:00,60.68,60.92,60.68,60.92,9700.0,41.1606,41.3234,41.1606,41.3234,9700.0
2008-11-10 14:45:00,60.92,60.96,60.55,60.56,15800.0,41.3234,41.3505,41.0724,41.0792,15800.0
2008-11-10 14:50:00,60.58,60.62,60.4,60.62,14500.0,41.0928,41.1199,40.9707,41.1199,14500.0
2008-11-10 14:55:00,60.63,60.76,60.54,60.62,13100.0,41.1267,41.2149,41.0656,41.1199,13100.0
2008-11-10 15:00:00,60.6,60.6,60.2,60.5,37400.0,41.1063,41.1063,40.835,41.0385,37400.0
2008-11-10 15:05:00,60.5,60.62,60.41,60.48,28200.0,41.0385,41.1199,40.9775,41.0249,28200.0
2008-11-10 15:10:00,60.49,60.82,60.42,60.78,21600.0,41.0317,41.2556,40.9842,41.2284,21600.0
2008-11-10 15:15:00,60.84,60.92,60.48,60.52,22100.0,41.2691,41.3234,41.0249,41.0521,22100.0
2008-11-10 15:20:00,60.55,60.55,60.32,60.44,32900.0,41.0724,41.0724,40.9164,40.9978,32900.0
2008-11-10 15:25:00,60.41,60.53,60.31,60.48,38900.0,40.9775,41.0589,40.9096,41.0249,38900.0
2008-11-10 15:30:00,60.5,60.78,60.45,60.48,23300.0,41.0385,41.2284,41.0046,41.0249,23300.0
2008-11-10 15:35:00,60.48,60.63,60.39,60.41,43800.0,41.0249,41.1267,40.9639,40.9775,43800.0
2008-11-10 15:40:00,60.41,60.86,60.41,60.82,38600.0,40.9775,41.2827,40.9775,41.2556,38600.0
2008-11-10 15:45:00,60.86,60.88,60.49,60.67,45100.0,41.2827,41.2963,41.0317,41.1538,45100.0
2008-11-10 15:50:00,60.71,61.02,60.71,60.83,66300.0,41.181,41.3912,41.181,41.2624,66300.0
2008-11-10 15:55:00,60.82,61.0,60.72,60.97,62100.0,41.2556,41.3777,41.1877,41.3573,62100.0
2008-11-11 09:30:00,60.23,60.67,60.0,60.11,29200.0,40.8554,41.1538,40.6994,40.774,29200.0
2008-11-11 09:35:00,60.1,60.31,60.0,60.19,17100.0,40.7672,40.9096,40.6994,40.8282,17100.0
2008-11-11 09:40:00,60.2,60.46,60.0,60.34,28500.0,40.835,41.0114,40.6994,40.93,28500.0
2008-11-11 09:45:00,60.29,60.38,59.95,59.95,35600.0,40.8961,40.9571,40.6654,40.6654,35600.0
2008-11-11 09:50:00,59.9,59.92,59.68,59.92,44900.0,40.6315,40.6451,40.4823,40.6451,44900.0
2008-11-11 09:55:00,59.87,59.87,59.33,59.34,42200.0,40.6112,40.6112,40.2449,40.2517,42200.0
2008-11-11 10:00:00,59.39,59.59,59.28,59.57,24800.0,40.2856,40.4212,40.211,40.4077,24800.0
2008-11-11 10:05:00,59.55,59.64,59.41,59.63,14000.0,40.3941,40.4552,40.2991,40.4484,14000.0
2008-11-11 10:10:00,59.63,59.72,59.63,59.67,18900.0,40.4484,40.5094,40.4484,40.4755,18900.0
2008-11-11 10:15:00,59.63,59.7,59.42,59.67,20600.0,40.4484,40.4959,40.3059,40.4755,20600.0
2008-11-11 10:20:00,59.7,60.02,59.7,59.95,18600.0,40.4959,40.7129,40.4959,40.6654,18600.0
2008-11-11 10:25:00,59.98,60.09,59.82,59.85,7700.0,40.6858,40.7604,40.5773,40.5976,7700.0
2008-11-11 10:30:00,59.85,60.02,59.7,59.99,22600.0,40.5976,40.7129,40.4959,40.6926,22600.0
2008-11-11 10:35:00,59.98,60.06,59.63,59.63,19000.0,40.6858,40.7401,40.4484,40.4484,19000.0
2008-11-11 10:40:00,59.63,59.69,59.4,59.4,19400.0,40.4484,40.4891,40.2924,40.2924,19400.0
2008-11-11 10:45:00,59.36,59.46,59.25,59.46,17600.0,40.2652,40.3331,40.1906,40.3331,17600.0
2008-11-11 10:50:00,59.44,59.65,59.44,59.58,12400.0,40.3195,40.4619,40.3195,40.4145,12400.0
2008-11-11 10:55:00,59.55,59.68,59.23,59.23,14600.0,40.3941,40.4823,40.177,40.177,14600.0
2008-11-11 11:00:00,59.19,59.29,58.91,58.94,21000.0,40.1499,40.2177,39.96,39.9803,21000.0
2008-11-11 11:05:00,58.92,59.07,58.84,59.07,15600.0,39.9668,40.0685,39.9125,40.0685,15600.0
2008-11-11 11:10:00,58.97,59.28,58.97,59.12,15700.0,40.0007,40.211,40.0007,40.1024,15700.0
2008-11-11 11:15:00,59.15,59.19,58.98,59.05,45500.0,40.1228,40.1499,40.0075,40.0549,45500.0
2008-11-11 11:20:00,59.05,59.23,59.02,59.2,24700.0,40.0549,40.177,40.0346,40.1567,24700.0
2008-11-11 11:25:00,59.19,59.21,58.91,58.95,25400.0,40.1499,40.1635,39.96,39.9871,25400.0
2008-11-11 11:30:00,58.97,59.14,58.85,58.9,17500.0,40.0007,40.116,39.9193,39.9532,17500.0
2008-11-11 11:35:00,58.89,59.21,58.85,59.2,21100.0,39.9464,40.1635,39.9193,40.1567,21100.0
2008-11-11 11:40:00,59.19,59.19,59.0,59.18,25300.0,40.1499,40.1499,40.021,40.1431,25300.0
2008-11-11 11:45:00,59.15,59.44,59.15,59.38,26100.0,40.1228,40.3195,40.1228,40.2788,26100.0
2008-11-11 11:50:00,59.36,59.4,59.23,59.32,9800.0,40.2652,40.2924,40.177,40.2381,9800.0
2008-11-11 11:55:00,59.26,59.27,59.02,59.06,10600.0,40.1974,40.2042,40.0346,40.0617,10600.0
2008-11-11 12:00:00,59.05,59.05,58.96,58.98,12500.0,40.0549,40.0549,39.9939,40.0075,12500.0
2008-11-11 12:05:00,58.98,58.98,58.85,58.85,11100.0,40.0075,40.0075,39.9193,39.9193,11100.0
2008-11-11 12:10:00,58.83,58.88,58.78,58.83,6800.0,39.9057,39.9396,39.8718,39.9057,6800.0
2008-11-11 12:15:00,58.81,58.87,58.71,58.71,12900.0,39.8921,39.9328,39.8243,39.8243,12900.0
2008-11-11 12:20:00,58.74,58.79,58.58,58.58,14200.0,39.8447,39.8786,39.7361,39.7361,14200.0
2008-11-11 12:25:00,58.53,58.59,58.48,58.55,15400.0,39.7022,39.7429,39.6683,39.7158,15400.0
2008-11-11 12:30:00,58.59,58.74,58.59,58.7,6700.0,39.7429,39.8447,39.7429,39.8175,6700.0
2008-11-11 12:35:00,58.74,58.75,58.61,58.61,6100.0,39.8447,39.8514,39.7565,39.7565,6100.0
2008-11-11 12:40:00,58.63,58.79,58.59,58.68,7300.0,39.77,39.8786,39.7429,39.804,7300.0
2008-11-11 12:45:00,58.64,58.73,58.45,58.45,14900.0,39.7768,39.8379,39.648,39.648,14900.0
2008-11-11 12:50:00,58.46,58.7,58.36,58.7,12700.0,39.6547,39.8175,39.5869,39.8175,12700.0
2008-11-11 12:55:00,58.69,58.71,58.62,58.71,7600.0,39.8107,39.8243,39.7633,39.8243,7600.0
2008-11-11 13:00:00,58.76,58.96,58.75,58.83,8500.0,39.8582,39.9939,39.8514,39.9057,8500.0
2008-11-11 13:05:00,58.81,59.03,58.76,58.94,6900.0,39.8921,40.0414,39.8582,39.9803,6900.0
2008-11-11 13:10:00,59.0,59.11,58.97,59.01,8600.0,40.021,40.0956,40.0007,40.0278,8600.0
2008-11-11 13:15:00,58.98,59.05,58.91,59.05,11900.0,40.0075,40.0549,39.96,40.0549,11900.0
2008-11-11 13:20:00,59.03,59.12,58.91,58.93,14300.0,40.0414,40.1024,39.96,39.9735,14300.0
2008-11-11 13:25:00,58.94,58.96,58.84,58.85,11700.0,39.9803,39.9939,39.9125,39.9193,11700.0
2008-11-11 13:30:00,58.86,58.98,58.7,58.74,16400.0,39.9261,40.0075,39.8175,39.8447,16400.0
2008-11-11 13:35:00,58.74,58.76,58.61,58.61,6600.0,39.8447,39.8582,39.7565,39.7565,6600.0
2008-11-11 13:40:00,58.66,58.75,58.6,58.68,12300.0,39.7904,39.8514,39.7497,39.804,12300.0
2008-11-11 13:45:00,58.71,58.91,58.67,58.82,9600.0,39.8243,39.96,39.7972,39.8989,9600.0
2008-11-11 13:50:00,58.78,59.11,58.77,59.06,21700.0,39.8718,40.0956,39.865,40.0617,21700.0
2008-11-11 13:55:00,59.06,59.2,59.02,59.14,38000.0,40.0617,40.1567,40.0346,40.116,38000.0
2008-11-11 14:00:00,59.16,59.36,59.02,59.07,42200.0,40.1296,40.2652,40.0346,40.0685,42200.0
2008-11-11 14:05:00,59.02,59.11,58.9,59.07,40600.0,40.0346,40.0956,39.9532,40.0685,40600.0
2008-11-11 14:10:00,59.08,59.13,58.96,59.0,27500.0,40.0753,40.1092,39.9939,40.021,27500.0
2008-11-11 14:15:00,59.0,59.49,58.94,59.49,43400.0,40.021,40.3534,39.9803,40.3534,43400.0
2008-11-11 14:20:00,59.49,59.77,59.49,59.69,58400.0,40.3534,40.5433,40.3534,40.4891,58400.0
2008-11-11 14:25:00,59.73,60.28,59.68,60.25,74800.0,40.5162,40.8893,40.4823,40.8689,74800.0
2008-11-11 14:30:00,60.25,60.48,59.95,60.43,64100.0,40.8689,41.0249,40.6654,40.991,64100.0
2008-11-11 14:35:00,60.43,60.62,60.0,60.01,54300.0,40.991,41.1199,40.6994,40.7061,54300.0
2008-11-11 14:40:00,60.01,60.16,59.99,59.99,39300.0,40.7061,40.8079,40.6926,40.6926,39300.0
2008-11-11 14:45:00,59.98,60.15,59.88,59.95,26700.0,40.6858,40.8011,40.618,40.6654,26700.0
2008-11-11 14:50:00,59.94,59.94,59.37,59.54,52800.0,40.6587,40.6587,40.272,40.3873,52800.0
2008-11-11 14:55:00,59.52,59.64,59.22,59.22,34000.0,40.3738,40.4552,40.1703,40.1703,34000.0
2008-11-11 15:00:00,59.28,59.41,59.11,59.33,31100.0,40.211,40.2991,40.0956,40.2449,31100.0
2008-11-11 15:05:00,59.36,59.65,59.29,59.36,36400.0,40.2652,40.4619,40.2177,40.2652,36400.0
2008-11-11 15:10:00,59.32,59.66,59.32,59.61,28300.0,40.2381,40.4687,40.2381,40.4348,28300.0
2008-11-11 15:15:00,59.61,59.9,59.52,59.86,49600.0,40.4348,40.6315,40.3738,40.6044,49600.0
2008-11-11 15:20:00,59.87,60.03,59.84,59.9,38500.0,40.6112,40.7197,40.5908,40.6315,38500.0
2008-11-11 15:25:00,59.89,60.12,59.87,59.9,140500.0,40.6247,40.7808,40.6112,40.6315,140500.0
2008-11-11 15:30:00,59.91,59.91,59.26,59.35,77500.0,40.6383,40.6383,40.1974,40.2584,77500.0
2008-11-11 15:35:00,59.35,59.45,59.13,59.18,96000.0,40.2584,40.3263,40.1092,40.1431,96000.0
2008-11-11 15:40:00,59.17,59.63,59.17,59.5,127900.0,40.1363,40.4484,40.1363,40.3602,127900.0
2008-11-11 15:45:00,59.5,60.05,59.42,60.02,89400.0,40.3602,40.7333,40.3059,40.7129,89400.0
2008-11-11 15:50:00,60.04,60.16,59.56,59.59,82200.0,40.7265,40.8079,40.4009,40.4212,82200.0
2008-11-11 15:55:00,59.6,59.81,59.4,59.43,78500.0,40.428,40.5705,40.2924,40.3127,78500.0
2008-11-12 09:30:00,58.33,58.81,57.36,58.0,65900.0,39.5666,39.8921,38.9086,39.3427,65900.0
2008-11-12 09:35:00,58.06,58.39,57.99,58.22,25700.0,39.3834,39.6073,39.3359,39.4919,25700.0
2008-11-12 09:40:00,58.19,58.3,57.95,58.15,42500.0,39.4716,39.5462,39.3088,39.4445,42500.0
2008-11-12 09:45:00,58.15,58.15,57.96,58.0,257000.0,39.4445,39.4445,39.3156,39.3427,257000.0
2008-11-12 09:50:00,57.98,58.06,57.94,58.01,66000.0,39.3291,39.3834,39.302,39.3495,66000.0
2008-11-12 09:55:00,58.0,58.05,57.91,57.94,92100.0,39.3427,39.3766,39.2817,39.302,92100.0
2008-11-12 10:00:00,57.93,58.13,57.92,57.97,77000.0,39.2952,39.4309,39.2884,39.3224,77000.0
2008-11-12 10:05:00,57.97,58.01,57.87,57.98,93700.0,39.3224,39.3495,39.2545,39.3291,93700.0
2008-11-12 10:10:00,58.0,58.04,57.93,57.96,95900.0,39.3427,39.3698,39.2952,39.3156,95900.0
2008-11-12 10:15:00,57.98,58.02,57.82,57.9,50000.0,39.3291,39.3563,39.2206,39.2749,50000.0
2008-11-12 10:20:00,57.9,57.95,57.61,57.93,41900.0,39.2749,39.3088,39.0782,39.2952,41900.0
2008-11-12 10:25:00,57.96,58.03,57.69,57.74,45500.0,39.3156,39.3631,39.1324,39.1663,45500.0
2008-11-12 10:30:00,57.73,57.83,57.3,57.36,51200.0,39.1596,39.2274,38.8679,38.9086,51200.0
2008-11-12 10:35:00,57.36,57.44,57.07,57.08,40800.0,38.9086,38.9628,38.7119,38.7186,40800.0
2008-11-12 10:40:00,57.14,57.42,57.02,57.39,49500.0,38.7593,38.9493,38.678,38.9289,49500.0
2008-11-12 10:45:00,57.42,57.62,57.36,57.6,38800.0,38.9493,39.0849,38.9086,39.0714,38800.0
2008-11-12 10:50:00,57.57,57.93,57.51,57.66,47500.0,39.051,39.2952,39.0103,39.1121,47500.0
2008-11-12 10:55:00,57.65,57.99,57.65,57.95,48200.0,39.1053,39.3359,39.1053,39.3088,48200.0
2008-11-12 11:00:00,57.98,57.99,57.75,57.97,79100.0,39.3291,39.3359,39.1731,39.3224,79100.0
2008-11-12 11:05:00,57.97,57.97,57.63,57.79,60600.0,39.3224,39.3224,39.0917,39.2003,60600.0
2008-11-12 11:10:00,57.77,57.8,57.48,57.71,74300.0,39.1867,39.207,38.99,39.146,74300.0
2008-11-12 11:15:00,57.72,58.02,57.67,57.98,45000.0,39.1528,39.3563,39.1189,39.3291,45000.0
2008-11-12 11:20:00,57.99,58.06,57.79,58.02,36800.0,39.3359,39.3834,39.2003,39.3563,36800.0
2008-11-12 11:25:00,58.0,58.04,57.92,58.01,33100.0,39.3427,39.3698,39.2884,39.3495,33100.0
2008-11-12 11:30:00,58.02,58.06,57.64,57.88,45100.0,39.3563,39.3834,39.0985,39.2613,45100.0
2008-11-12 11:35:00,57.88,57.97,57.69,57.86,25900.0,39.2613,39.3224,39.1324,39.2477,25900.0
2008-11-12 11:40:00,57.88,58.01,57.87,57.87,25600.0,39.2613,39.3495,39.2545,39.2545,25600.0
2008-11-12 11:45:00,57.84,57.99,57.69,57.79,26300.0,39.2342,39.3359,39.1324,39.2003,26300.0
2008-11-12 11:50:00,57.78,58.08,57.65,58.02,30800.0,39.1935,39.397,39.1053,39.3563,30800.0
2008-11-12 11:55:00,58.0,58.1,57.98,58.01,61100.0,39.3427,39.4105,39.3291,39.3495,61100.0
2008-11-12 12:00:00,58.01,58.05,57.95,58.01,32500.0,39.3495,39.3766,39.3088,39.3495,32500.0
2008-11-12 12:05:00,58.01,58.02,57.77,57.95,38500.0,39.3495,39.3563,39.1867,39.3088,38500.0
2008-11-12 12:10:00,57.97,58.2,57.95,58.17,78000.0,39.3224,39.4784,39.3088,39.458,78000.0
2008-11-12 12:15:00,58.17,58.34,58.15,58.23,47300.0,39.458,39.5733,39.4445,39.4987,47300.0
2008-11-12 12:20:00,58.23,58.48,58.2,58.4,40800.0,39.4987,39.6683,39.4784,39.614,40800.0
2008-11-12 12:25:00,58.4,58.58,58.32,58.44,30200.0,39.614,39.7361,39.5598,39.6412,30200.0
2008-11-12 12:30:00,58.44,58.7,58.43,58.54,30100.0,39.6412,39.8175,39.6344,39.709,30100.0
2008-11-12 12:35:00,58.55,58.85,58.48,58.72,28100.0,39.7158,39.9193,39.6683,39.8311,28100.0
2008-11-12 12:40:00,58.7,58.75,58.55,58.55,19700.0,39.8175,39.8514,39.7158,39.7158,19700.0
2008-11-12 12:45:00,58.52,58.6,58.42,58.45,13600.0,39.6954,39.7497,39.6276,39.648,13600.0
2008-11-12 12:50:00,58.49,58.56,58.4,58.45,13200.0,39.6751,39.7226,39.614,39.648,13200.0
2008-11-12 12:55:00,58.48,58.73,58.48,58.73,14200.0,39.6683,39.8379,39.6683,39.8379,14200.0
2008-11-12 13:00:00,58.69,58.75,58.5,58.5,14000.0,39.8107,39.8514,39.6819,39.6819,14000.0
2008-11-12 13:05:00,58.5,58.62,58.42,58.48,19300.0,39.6819,39.7633,39.6276,39.6683,19300.0
2008-11-12 13:10:00,58.48,58.59,58.27,58.29,17600.0,39.6683,39.7429,39.5259,39.5394,17600.0
2008-11-12 13:15:00,58.26,58.29,57.94,58.0,49100.0,39.5191,39.5394,39.302,39.3427,49100.0
2008-11-12 13:20:00,58.01,58.23,58.0,58.23,15700.0,39.3495,39.4987,39.3427,39.4987,15700.0
2008-11-12 13:25:00,58.22,58.26,58.17,58.23,15000.0,39.4919,39.5191,39.458,39.4987,15000.0
2008-11-12 13:30:00,58.23,58.23,57.99,58.02,20900.0,39.4987,39.4987,39.3359,39.3563,20900.0
2008-11-12 13:35:00,58.01,58.08,57.93,58.03,24200.0,39.3495,39.397,39.2952,39.3631,24200.0
2008-11-12 13:40:00,58.03,58.17,57.99,58.15,71900.0,39.3631,39.458,39.3359,39.4445,71900.0
2008-11-12 13:45:00,58.14,58.16,58.0,58.07,22800.0,39.4377,39.4512,39.3427,39.3902,22800.0
2008-11-12 13:50:00,58.02,58.02,57.85,57.87,24300.0,39.3563,39.3563,39.241,39.2545,24300.0
2008-11-12 13:55:00,57.87,58.05,57.83,57.97,36000.0,39.2545,39.3766,39.2274,39.3224,36000.0
2008-11-12 14:00:00,57.99,58.04,57.75,57.88,33300.0,39.3359,39.3698,39.1731,39.2613,33300.0
2008-11-12 14:05:00,57.86,58.03,57.75,57.92,40200.0,39.2477,39.3631,39.1731,39.2884,40200.0
2008-11-12 14:10:00,57.9,58.13,57.87,57.88,32100.0,39.2749,39.4309,39.2545,39.2613,32100.0
2008-11-12 14:15:00,57.92,58.23,57.92,58.01,35700.0,39.2884,39.4987,39.2884,39.3495,35700.0
2008-11-12 14:20:00,58.01,58.23,57.98,58.05,51200.0,39.3495,39.4987,39.3291,39.3766,51200.0
2008-11-12 14:25:00,58.06,58.11,57.93,58.04,38000.0,39.3834,39.4173,39.2952,39.3698,38000.0
2008-11-12 14:30:00,57.99,58.25,57.92,57.94,27600.0,39.3359,39.5123,39.2884,39.302,27600.0
2008-11-12 14:35:00,57.94,57.95,57.7,57.71,80300.0,39.302,39.3088,39.1392,39.146,80300.0
2008-11-12 14:40:00,57.74,57.85,57.6,57.85,52000.0,39.1663,39.241,39.0714,39.241,52000.0
2008-11-12 14:45:00,57.89,57.93,57.75,57.79,48900.0,39.2681,39.2952,39.1731,39.2003,48900.0
2008-11-12 14:50:00,57.79,57.87,57.66,57.86,51200.0,39.2003,39.2545,39.1121,39.2477,51200.0
2008-11-12 14:55:00,57.85,57.9,57.7,57.78,21900.0,39.241,39.2749,39.1392,39.1935,21900.0
2008-11-12 15:00:00,57.77,57.8,57.5,57.58,60600.0,39.1867,39.207,39.0035,39.0578,60600.0
2008-11-12 15:05:00,57.57,57.78,57.53,57.62,36000.0,39.051,39.1935,39.0239,39.0849,36000.0
2008-11-12 15:10:00,57.6,57.85,57.57,57.71,39900.0,39.0714,39.241,39.051,39.146,39900.0
2008-11-12 15:15:00,57.72,57.85,57.59,57.82,42000.0,39.1528,39.241,39.0646,39.2206,42000.0
2008-11-12 15:20:00,57.79,57.88,57.48,57.48,56100.0,39.2003,39.2613,38.99,38.99,56100.0
2008-11-12 15:25:00,57.47,57.63,57.37,57.55,56700.0,38.9832,39.0917,38.9154,39.0375,56700.0
2008-11-12 15:30:00,57.56,57.99,57.51,57.83,60700.0,39.0442,39.3359,39.0103,39.2274,60700.0
2008-11-12 15:35:00,57.86,57.94,57.59,57.78,52400.0,39.2477,39.302,39.0646,39.1935,52400.0
2008-11-12 15:40:00,57.73,57.81,57.29,57.81,101700.0,39.1596,39.2138,38.8611,39.2138,101700.0
2008-11-12 15:45:00,57.8,57.96,57.57,57.64,84800.0,39.207,39.3156,39.051,39.0985,84800.0
2008-11-12 15:50:00,57.63,57.78,57.57,57.7,85500.0,39.0917,39.1935,39.051,39.1392,85500.0
2008-11-12 15:55:00,57.71,57.72,57.52,57.57,131300.0,39.146,39.1528,39.0171,39.051,131300.0
2008-11-13 09:30:00,57.77,59.21,57.41,58.64,47400.0,39.1867,40.1635,38.9425,39.7768,47400.0
2008-11-13 09:35:00,58.65,58.69,57.91,58.12,36300.0,39.7836,39.8107,39.2817,39.4241,36300.0
2008-11-13 09:40:00,58.02,58.1,57.64,57.69,66900.0,39.3563,39.4105,39.0985,39.1324,66900.0
2008-11-13 09:45:00,57.69,57.78,57.3,57.35,105100.0,39.1324,39.1935,38.8679,38.9018,105100.0
2008-11-13 09:50:00,57.34,57.34,56.58,56.82,140900.0,38.895,38.895,38.3795,38.5423,140900.0
2008-11-13 09:55:00,56.87,57.1,56.13,56.27,142500.0,38.5762,38.7322,38.0742,38.1692,142500.0
2008-11-13 10:00:00,56.27,56.62,56.24,56.5,152900.0,38.1692,38.4066,38.1489,38.3252,152900.0
2008-11-13 10:05:00,56.54,56.72,56.42,56.5,87100.0,38.3524,38.4745,38.271,38.3252,87100.0
2008-11-13 10:10:00,56.5,56.59,56.38,56.48,58700.0,38.3252,38.3863,38.2438,38.3117,58700.0
2008-11-13 10:15:00,56.45,56.71,56.43,56.52,65500.0,38.2913,38.4677,38.2777,38.3388,65500.0
2008-11-13 10:20:00,56.53,57.08,56.5,56.8,71800.0,38.3456,38.7186,38.3252,38.5287,71800.0
2008-11-13 10:25:00,56.81,57.18,56.74,57.11,78300.0,38.5355,38.7865,38.488,38.739,78300.0
2008-11-13 10:30:00,57.12,57.28,56.72,56.72,26900.0,38.7458,38.8543,38.4745,38.4745,26900.0
2008-11-13 10:35:00,56.71,56.8,56.33,56.46,73000.0,38.4677,38.5287,38.2099,38.2981,73000.0
2008-11-13 10:40:00,56.46,56.52,56.38,56.46,49900.0,38.2981,38.3388,38.2438,38.2981,49900.0
2008-11-13 10:45:00,56.44,56.44,55.95,55.95,96300.0,38.2845,38.2845,37.9521,37.9521,96300.0
2008-11-13 10:50:00,55.96,56.02,55.63,55.87,175500.0,37.9589,37.9996,37.7351,37.8979,175500.0
2008-11-13 10:55:00,55.87,55.88,55.47,55.67,117500.0,37.8979,37.9047,37.6266,37.7622,117500.0
2008-11-13 11:00:00,55.68,56.28,55.59,56.28,63300.0,37.769,38.176,37.7079,38.176,63300.0
2008-11-13 11:05:00,56.28,56.38,55.79,55.88,54100.0,38.176,38.2438,37.8436,37.9047,54100.0
2008-11-13 11:10:00,55.86,56.08,55.77,56.07,23300.0,37.8911,38.0403,37.83,38.0335,23300.0
2008-11-13 11:15:00,56.04,56.07,55.8,55.83,41300.0,38.0132,38.0335,37.8504,37.8707,41300.0
2008-11-13 11:20:00,55.85,56.21,55.76,56.18,26200.0,37.8843,38.1285,37.8233,38.1082,26200.0
2008-11-13 11:25:00,56.22,56.65,56.19,56.57,39200.0,38.1353,38.427,38.1149,38.3727,39200.0
2008-11-13 11:30:00,56.57,56.62,56.17,56.17,50200.0,38.3727,38.4066,38.1014,38.1014,50200.0
2008-11-13 11:35:00,56.17,56.24,55.88,55.88,37500.0,38.1014,38.1489,37.9047,37.9047,37500.0
2008-11-13 11:40:00,55.9,56.08,55.75,55.75,67200.0,37.9182,38.0403,37.8165,37.8165,67200.0
2008-11-13 11:45:00,55.75,55.83,55.47,55.51,118200.0,37.8165,37.8707,37.6266,37.6537,118200.0
2008-11-13 11:50:00,55.5,55.67,55.27,55.35,62600.0,37.6469,37.7622,37.4909,37.5452,62600.0
2008-11-13 11:55:00,55.36,55.5,55.22,55.31,56900.0,37.5519,37.6469,37.457,37.518,56900.0
2008-11-13 12:00:00,55.33,55.45,55.16,55.22,42000.0,37.5316,37.613,37.4163,37.457,42000.0
2008-11-13 12:05:00,55.24,55.26,55.07,55.09,61600.0,37.4705,37.4841,37.3552,37.3688,61600.0
2008-11-13 12:10:00,55.1,55.1,54.86,54.86,80400.0,37.3756,37.3756,37.2128,37.2128,80400.0
2008-11-13 12:15:00,54.91,54.91,54.74,54.76,34200.0,37.2467,37.2467,37.1314,37.1449,34200.0
2008-11-13 12:20:00,54.77,54.77,54.62,54.74,54900.0,37.1517,37.1517,37.05,37.1314,54900.0
2008-11-13 12:25:00,54.75,54.76,54.54,54.56,67300.0,37.1382,37.1449,36.9957,37.0093,67300.0
2008-11-13 12:30:00,54.54,54.62,54.31,54.48,61000.0,36.9957,37.05,36.8397,36.955,61000.0
2008-11-13 12:35:00,54.48,54.52,54.31,54.38,45000.0,36.955,36.9821,36.8397,36.8872,45000.0
2008-11-13 12:40:00,54.4,54.47,54.17,54.19,40200.0,36.9007,36.9482,36.7447,36.7583,40200.0
2008-11-13 12:45:00,54.19,54.25,53.78,53.78,60900.0,36.7583,36.799,36.4802,36.4802,60900.0
2008-11-13 12:50:00,53.77,53.85,53.38,53.55,77000.0,36.4734,36.5277,36.2089,36.3242,77000.0
2008-11-13 12:55:00,53.55,53.55,52.54,52.57,72100.0,36.3242,36.3242,35.6391,35.6594,72100.0
2008-11-13 13:00:00,52.55,52.94,52.41,52.5,122400.0,35.6458,35.9104,35.5509,35.6119,122400.0
2008-11-13 13:05:00,52.47,52.7,52.33,52.69,91500.0,35.5916,35.7476,35.4966,35.7408,91500.0
2008-11-13 13:10:00,52.7,52.71,52.48,52.7,207400.0,35.7476,35.7544,35.5984,35.7476,207400.0
2008-11-13 13:15:00,52.71,53.35,52.7,53.16,136200.0,35.7544,36.1885,35.7476,36.0596,136200.0
2008-11-13 13:20:00,53.17,53.2,52.87,52.9,62900.0,36.0664,36.0868,35.8629,35.8833,62900.0
2008-11-13 13:25:00,52.91,53.2,52.8,53.2,59800.0,35.89,36.0868,35.8154,36.0868,59800.0
2008-11-13 13:30:00,53.2,53.67,53.19,53.6,89600.0,36.0868,36.4056,36.08,36.3581,89600.0
2008-11-13 13:35:00,53.6,54.34,53.6,54.2,118400.0,36.3581,36.86,36.3581,36.7651,118400.0
2008-11-13 13:40:00,54.2,54.59,54.16,54.56,117300.0,36.7651,37.0296,36.7379,37.0093,117300.0
2008-11-13 13:45:00,54.56,54.91,54.43,54.47,109100.0,37.0093,37.2467,36.9211,36.9482,109100.0
2008-11-13 13:50:00,54.47,55.03,54.33,54.84,106300.0,36.9482,37.3281,36.8533,37.1992,106300.0
2008-11-13 13:55:00,54.86,54.91,54.35,54.41,59700.0,37.2128,37.2467,36.8668,36.9075,59700.0
2008-11-13 14:00:00,54.41,54.71,54.31,54.56,45000.0,36.9075,37.111,36.8397,37.0093,45000.0
2008-11-13 14:05:00,54.49,54.86,54.4,54.75,46700.0,36.9618,37.2128,36.9007,37.1382,46700.0
2008-11-13 14:10:00,54.75,55.02,54.75,54.97,62900.0,37.1382,37.3213,37.1382,37.2874,62900.0
2008-11-13 14:15:00,54.91,55.17,54.77,54.77,63700.0,37.2467,37.4231,37.1517,37.1517,63700.0
2008-11-13 14:20:00,54.81,55.4,54.81,55.33,82600.0,37.1789,37.5791,37.1789,37.5316,82600.0
2008-11-13 14:25:00,55.3,55.67,55.15,55.46,83900.0,37.5112,37.7622,37.4095,37.6198,83900.0
2008-11-13 14:30:00,55.46,55.77,55.15,55.16,46700.0,37.6198,37.83,37.4095,37.4163,46700.0
2008-11-13 14:35:00,55.16,56.0,55.15,56.0,80800.0,37.4163,37.9861,37.4095,37.9861,80800.0
2008-11-13 14:40:00,56.0,56.21,55.81,56.0,77200.0,37.9861,38.1285,37.8572,37.9861,77200.0
2008-11-13 14:45:00,56.06,56.5,55.99,56.08,167700.0,38.0268,38.3252,37.9793,38.0403,167700.0
2008-11-13 14:50:00,56.1,56.41,55.71,55.75,96400.0,38.0539,38.2642,37.7893,37.8165,96400.0
2008-11-13 14:55:00,55.7,55.85,55.58,55.62,87600.0,37.7826,37.8843,37.7012,37.7283,87600.0
2008-11-13 15:00:00,55.62,55.83,55.26,55.28,40600.0,37.7283,37.8707,37.4841,37.4977,40600.0
2008-11-13 15:05:00,55.29,55.44,54.75,54.91,85400.0,37.5045,37.6062,37.1382,37.2467,85400.0
2008-11-13 15:10:00,54.91,55.51,54.9,55.3,101400.0,37.2467,37.6537,37.2399,37.5112,101400.0
2008-11-13 15:15:00,55.31,55.65,55.1,55.36,128500.0,37.518,37.7486,37.3756,37.5519,128500.0
2008-11-13 15:20:00,55.36,55.72,55.2,55.54,172700.0,37.5519,37.7961,37.4434,37.674,172700.0
2008-11-13 15:25:00,55.57,55.67,55.38,55.59,225300.0,37.6944,37.7622,37.5655,37.7079,225300.0
2008-11-13 15:30:00,55.6,56.04,55.52,55.83,208400.0,37.7147,38.0132,37.6605,37.8707,208400.0
2008-11-13 15:35:00,55.83,56.05,55.75,55.78,190500.0,37.8707,38.02,37.8165,37.8368,190500.0
2008-11-13 15:40:00,55.78,55.89,55.64,55.74,203000.0,37.8368,37.9114,37.7419,37.8097,203000.0
2008-11-13 15:45:00,55.76,55.85,55.62,55.7,143300.0,37.8233,37.8843,37.7283,37.7826,143300.0
2008-11-13 15:50:00,55.7,56.0,55.69,55.9,300000.0,37.7826,37.9861,37.7758,37.9182,300000.0
2008-11-13 15:55:00,55.92,56.38,55.88,56.25,469200.0,37.9318,38.2438,37.9047,38.1556,469200.0
2008-11-14 09:30:00,55.3,56.38,55.05,56.36,51900.0,37.5112,38.2438,37.3417,38.2303,51900.0
2008-11-14 09:35:00,56.29,56.43,55.69,56.0,47300.0,38.1828,38.2777,37.7758,37.9861,47300.0
2008-11-14 09:40:00,56.0,56.05,55.77,55.93,41200.0,37.9861,38.02,37.83,37.9386,41200.0
2008-11-14 09:45:00,55.91,56.04,55.79,55.79,54400.0,37.925,38.0132,37.8436,37.8436,54400.0
2008-11-14 09:50:00,55.77,56.04,55.77,56.0,86600.0,37.83,38.0132,37.83,37.9861,86600.0
2008-11-14 09:55:00,56.0,56.75,55.99,56.49,72100.0,37.9861,38.4948,37.9793,38.3184,72100.0
2008-11-14 10:00:00,56.53,56.63,56.35,56.37,50200.0,38.3456,38.4134,38.2235,38.237,50200.0
2008-11-14 10:05:00,56.36,56.36,55.86,55.86,58500.0,38.2303,38.2303,37.8911,37.8911,58500.0
2008-11-14 10:10:00,55.85,56.04,55.72,55.75,39800.0,37.8843,38.0132,37.7961,37.8165,39800.0
2008-11-14 10:15:00,55.71,56.04,55.67,55.72,43700.0,37.7893,38.0132,37.7622,37.7961,43700.0
2008-11-14 10:20:00,55.72,55.98,55.65,55.83,57400.0,37.7961,37.9725,37.7486,37.8707,57400.0
2008-11-14 10:25:00,55.84,56.18,55.76,56.17,46100.0,37.8775,38.1082,37.8233,38.1014,46100.0
2008-11-14 10:30:00,56.15,56.16,55.96,56.07,33700.0,38.0878,38.0946,37.9589,38.0335,33700.0
2008-11-14 10:35:00,56.04,56.25,55.84,55.86,58100.0,38.0132,38.1556,37.8775,37.8911,58100.0
2008-11-14 10:40:00,55.85,55.95,55.55,55.81,53200.0,37.8843,37.9521,37.6808,37.8572,53200.0
2008-11-14 10:45:00,55.8,56.03,55.72,56.01,51100.0,37.8504,38.0064,37.7961,37.9928,51100.0
2008-11-14 10:50:00,56.0,56.12,55.93,56.08,56800.0,37.9861,38.0675,37.9386,38.0403,56800.0
2008-11-14 10:55:00,56.09,56.24,56.02,56.08,55800.0,38.0471,38.1489,37.9996,38.0403,55800.0
2008-11-14 11:00:00,56.05,56.11,55.95,56.04,55600.0,38.02,38.0607,37.9521,38.0132,55600.0
2008-11-14 11:05:00,56.05,56.05,55.84,55.99,46800.0,38.02,38.02,37.8775,37.9793,46800.0
2008-11-14 11:10:00,56.0,56.08,55.83,56.06,44100.0,37.9861,38.0403,37.8707,38.0268,44100.0
2008-11-14 11:15:00,56.09,56.31,56.09,56.26,32800.0,38.0471,38.1963,38.0471,38.1624,32800.0
2008-11-14 11:20:00,56.26,56.26,55.99,55.99,28200.0,38.1624,38.1624,37.9793,37.9793,28200.0
2008-11-14 11:25:00,56.0,56.06,55.86,55.87,29800.0,37.9861,38.0268,37.8911,37.8979,29800.0
2008-11-14 11:30:00,55.85,55.97,55.71,55.77,36500.0,37.8843,37.9657,37.7893,37.83,36500.0
2008-11-14 11:35:00,55.77,55.89,55.71,55.85,28800.0,37.83,37.9114,37.7893,37.8843,28800.0
2008-11-14 11:40:00,55.86,55.89,55.67,55.76,22500.0,37.8911,37.9114,37.7622,37.8233,22500.0
2008-11-14 11:45:00,55.76,55.95,55.74,55.92,22400.0,37.8233,37.9521,37.8097,37.9318,22400.0
2008-11-14 11:50:00,56.01,56.1,55.95,56.01,30800.0,37.9928,38.0539,37.9521,37.9928,30800.0
2008-11-14 11:55:00,56.0,56.07,55.68,55.77,21900.0,37.9861,38.0335,37.769,37.83,21900.0
2008-11-14 12:00:00,55.76,55.76,55.32,55.36,25900.0,37.8233,37.8233,37.5248,37.5519,25900.0
2008-11-14 12:05:00,55.39,55.41,55.09,55.28,29800.0,37.5723,37.5859,37.3688,37.4977,29800.0
2008-11-14 12:10:00,55.27,55.47,55.15,55.44,24500.0,37.4909,37.6266,37.4095,37.6062,24500.0
2008-11-14 12:15:00,55.46,55.49,55.18,55.26,25300.0,37.6198,37.6401,37.4298,37.4841,25300.0
2008-11-14 12:20:00,55.25,55.35,55.18,55.27,29800.0,37.4773,37.5452,37.4298,37.4909,29800.0
2008-11-14 12:25:00,55.23,55.41,55.15,55.39,16100.0,37.4638,37.5859,37.4095,37.5723,16100.0
2008-11-14 12:30:00,55.39,55.41,55.12,55.16,19300.0,37.5723,37.5859,37.3891,37.4163,19300.0
2008-11-14 12:35:00,55.2,55.7,55.17,55.69,42200.0,37.4434,37.7826,37.4231,37.7758,42200.0
2008-11-14 12:40:00,55.72,55.81,55.68,55.81,6800.0,37.7961,37.8572,37.769,37.8572,6800.0
2008-11-14 12:45:00,55.82,55.98,55.7,55.7,9200.0,37.864,37.9725,37.7826,37.7826,9200.0
2008-11-14 12:50:00,55.73,55.9,55.73,55.81,17600.0,37.8029,37.9182,37.8029,37.8572,17600.0
2008-11-14 12:55:00,55.83,56.12,55.83,55.97,23900.0,37.8707,38.0675,37.8707,37.9657,23900.0
2008-11-14 13:00:00,55.98,55.98,55.67,55.71,18700.0,37.9725,37.9725,37.7622,37.7893,18700.0
2008-11-14 13:05:00,55.71,55.76,55.68,55.76,11100.0,37.7893,37.8233,37.769,37.8233,11100.0
2008-11-14 13:10:00,55.75,55.81,55.51,55.53,15000.0,37.8165,37.8572,37.6537,37.6672,15000.0
2008-11-14 13:15:00,55.52,55.82,55.45,55.81,15400.0,37.6605,37.864,37.613,37.8572,15400.0
2008-11-14 13:20:00,55.81,55.98,55.7,55.98,16300.0,37.8572,37.9725,37.7826,37.9725,16300.0
2008-11-14 13:25:00,55.96,56.33,55.91,56.33,58500.0,37.9589,38.2099,37.925,38.2099,58500.0
2008-11-14 13:30:00,56.31,56.49,56.2,56.24,37900.0,38.1963,38.3184,38.1217,38.1489,37900.0
2008-11-14 13:35:00,56.19,56.22,55.9,55.92,20300.0,38.1149,38.1353,37.9182,37.9318,20300.0
2008-11-14 13:40:00,55.92,56.2,55.78,55.78,20700.0,37.9318,38.1217,37.8368,37.8368,20700.0
2008-11-14 13:45:00,55.7,55.98,55.58,55.97,34000.0,37.7826,37.9725,37.7012,37.9657,34000.0
2008-11-14 13:50:00,55.99,56.43,55.97,56.22,24600.0,37.9793,38.2777,37.9657,38.1353,24600.0
2008-11-14 13:55:00,56.24,56.54,56.19,56.19,31100.0,38.1489,38.3524,38.1149,38.1149,31100.0
2008-11-14 14:00:00,56.21,56.51,56.06,56.41,31500.0,38.1285,38.332,38.0268,38.2642,31500.0
2008-11-14 14:05:00,56.41,56.94,56.41,56.65,40600.0,38.2642,38.6237,38.2642,38.427,40600.0
2008-11-14 14:10:00,56.66,56.72,56.5,56.72,23300.0,38.4338,38.4745,38.3252,38.4745,23300.0
2008-11-14 14:15:00,56.71,57.4,56.69,57.4,43700.0,38.4677,38.9357,38.4541,38.9357,43700.0
2008-11-14 14:20:00,57.4,57.43,57.0,57.15,44900.0,38.9357,38.9561,38.6644,38.7661,44900.0
2008-11-14 14:25:00,57.19,57.57,56.99,57.11,66700.0,38.7933,39.051,38.6576,38.739,66700.0
2008-11-14 14:30:00,57.08,57.17,56.72,56.93,34300.0,38.7186,38.7797,38.4745,38.6169,34300.0
2008-11-14 14:35:00,56.93,57.43,56.87,57.2,34700.0,38.6169,38.9561,38.5762,38.8,34700.0
2008-11-14 14:40:00,57.23,57.95,57.23,57.78,50200.0,38.8204,39.3088,38.8204,39.1935,50200.0
2008-11-14 14:45:00,57.8,57.95,57.38,57.56,41900.0,39.207,39.3088,38.9221,39.0442,41900.0
2008-11-14 14:50:00,57.47,57.94,57.38,57.78,34400.0,38.9832,39.302,38.9221,39.1935,34400.0
2008-11-14 14:55:00,57.77,58.52,57.74,58.44,44300.0,39.1867,39.6954,39.1663,39.6412,44300.0
2008-11-14 15:00:00,58.48,58.75,58.11,58.22,58400.0,39.6683,39.8514,39.4173,39.4919,58400.0
2008-11-14 15:05:00,58.14,58.39,57.87,58.28,48500.0,39.4377,39.6073,39.2545,39.5326,48500.0
2008-11-14 15:10:00,58.27,58.4,57.94,58.25,56400.0,39.5259,39.614,39.302,39.5123,56400.0
2008-11-14 15:15:00,58.23,58.59,57.73,57.79,36300.0,39.4987,39.7429,39.1596,39.2003,36300.0
2008-11-14 15:20:00,57.77,58.06,57.64,57.98,42200.0,39.1867,39.3834,39.0985,39.3291,42200.0
2008-11-14 15:25:00,57.92,58.03,57.35,57.43,63200.0,39.2884,39.3631,38.9018,38.9561,63200.0
2008-11-14 15:30:00,57.44,57.5,56.51,56.64,87800.0,38.9628,39.0035,38.332,38.4202,87800.0
2008-11-14 15:35:00,56.63,56.82,56.41,56.69,77000.0,38.4134,38.5423,38.2642,38.4541,77000.0
2008-11-14 15:40:00,56.7,56.77,56.11,56.4,69900.0,38.4609,38.5084,38.0607,38.2574,69900.0
2008-11-14 15:45:00,56.39,56.79,56.37,56.72,69500.0,38.2506,38.5219,38.237,38.4745,69500.0
2008-11-14 15:50:00,56.7,56.83,56.09,56.09,97800.0,38.4609,38.5491,38.0471,38.0471,97800.0
2008-11-14 15:55:00,56.05,56.07,55.09,55.46,152600.0,38.02,38.0335,37.3688,37.6198,152600.0
2008-11-17 09:30:00,55.54,55.8,54.64,54.74,24300.0,37.674,37.8504,37.0635,37.1314,24300.0
2008-11-17 09:35:00,54.7,55.03,54.4,54.45,42400.0,37.1042,37.3281,36.9007,36.9347,42400.0
2008-11-17 09:40:00,54.4,54.58,54.07,54.1,50600.0,36.9007,37.0228,36.6769,36.6972,50600.0
2008-11-17 09:45:00,54.03,54.42,54.0,54.42,36800.0,36.6498,36.9143,36.6294,36.9143,36800.0
2008-11-17 09:50:00,54.42,54.61,54.23,54.42,45300.0,36.9143,37.0432,36.7854,36.9143,45300.0
2008-11-17 09:55:00,54.4,54.42,53.92,53.92,49900.0,36.9007,36.9143,36.5752,36.5752,49900.0
2008-11-17 10:00:00,53.99,54.33,53.99,54.28,55200.0,36.6226,36.8533,36.6226,36.8193,55200.0
2008-11-17 10:05:00,54.26,54.6,54.18,54.56,37800.0,36.8058,37.0364,36.7515,37.0093,37800.0
2008-11-17 10:10:00,54.55,54.55,53.96,53.99,31200.0,37.0025,37.0025,36.6023,36.6226,31200.0
2008-11-17 10:15:00,54.0,54.16,53.65,53.65,55500.0,36.6294,36.7379,36.392,36.392,55500.0
2008-11-17 10:20:00,53.69,53.72,53.42,53.63,40500.0,36.4191,36.4395,36.236,36.3784,40500.0
2008-11-17 10:25:00,53.62,53.78,53.52,53.69,34600.0,36.3717,36.4802,36.3038,36.4191,34600.0
2008-11-17 10:30:00,53.69,53.75,53.45,53.71,44800.0,36.4191,36.4598,36.2563,36.4327,44800.0
2008-11-17 10:35:00,53.73,53.84,53.57,53.71,18600.0,36.4463,36.5209,36.3377,36.4327,18600.0
2008-11-17 10:40:00,53.71,53.72,53.44,53.54,29200.0,36.4327,36.4395,36.2496,36.3174,29200.0
2008-11-17 10:45:00,53.55,53.65,53.3,53.5,26900.0,36.3242,36.392,36.1546,36.2903,26900.0
2008-11-17 10:50:00,53.49,53.63,53.33,53.4,27800.0,36.2835,36.3784,36.1749,36.2224,27800.0
2008-11-17 10:55:00,53.4,53.4,53.04,53.05,53700.0,36.2224,36.2224,35.9782,35.985,53700.0
2008-11-17 11:00:00,53.1,53.54,53.06,53.48,37700.0,36.0189,36.3174,35.9918,36.2767,37700.0
2008-11-17 11:05:00,53.52,53.84,53.5,53.78,19700.0,36.3038,36.5209,36.2903,36.4802,19700.0
2008-11-17 11:10:00,53.83,53.92,53.5,53.51,42500.0,36.5141,36.5752,36.2903,36.297,42500.0
2008-11-17 11:15:00,53.53,53.62,53.4,53.55,26100.0,36.3106,36.3717,36.2224,36.3242,26100.0
2008-11-17 11:20:00,53.51,53.6,53.49,53.56,24100.0,36.297,36.3581,36.2835,36.331,24100.0
2008-11-17 11:25:00,53.55,53.72,53.49,53.51,41800.0,36.3242,36.4395,36.2835,36.297,41800.0
2008-11-17 11:30:00,53.51,53.68,53.44,53.61,32600.0,36.297,36.4124,36.2496,36.3649,32600.0
2008-11-17 11:35:00,53.58,53.97,53.42,53.86,48700.0,36.3445,36.6091,36.236,36.5345,48700.0
2008-11-17 11:40:00,53.86,53.86,53.42,53.5,38000.0,36.5345,36.5345,36.236,36.2903,38000.0
2008-11-17 11:45:00,53.5,53.98,53.48,53.97,83200.0,36.2903,36.6158,36.2767,36.6091,83200.0
2008-11-17 11:50:00,53.96,54.36,53.82,54.36,33200.0,36.6023,36.8736,36.5073,36.8736,33200.0
2008-11-17 11:55:00,54.37,54.72,54.24,54.58,42300.0,36.8804,37.1178,36.7922,37.0228,42300.0
2008-11-17 12:00:00,54.58,54.78,54.25,54.26,56700.0,37.0228,37.1585,36.799,36.8058,56700.0
2008-11-17 12:05:00,54.28,54.82,54.26,54.79,35000.0,36.8193,37.1856,36.8058,37.1653,35000.0
2008-11-17 12:10:00,54.79,54.88,54.26,54.38,36800.0,37.1653,37.2263,36.8058,36.8872,36800.0
2008-11-17 12:15:00,54.43,54.52,54.13,54.42,43100.0,36.9211,36.9821,36.7176,36.9143,43100.0
2008-11-17 12:20:00,54.4,54.52,54.23,54.26,46200.0,36.9007,36.9821,36.7854,36.8058,46200.0
2008-11-17 12:25:00,54.25,54.29,53.98,54.06,45200.0,36.799,36.8261,36.6158,36.6701,45200.0
2008-11-17 12:30:00,54.11,54.4,54.07,54.4,54300.0,36.704,36.9007,36.6769,36.9007,54300.0
2008-11-17 12:35:00,54.41,54.52,54.15,54.23,41300.0,36.9075,36.9821,36.7312,36.7854,41300.0
2008-11-17 12:40:00,54.23,54.77,54.23,54.77,48100.0,36.7854,37.1517,36.7854,37.1517,48100.0
2008-11-17 12:45:00,54.75,55.31,54.75,55.25,29600.0,37.1382,37.518,37.1382,37.4773,29600.0
2008-11-17 12:50:00,55.19,55.31,55.08,55.08,28500.0,37.4366,37.518,37.362,37.362,28500.0
2008-11-17 12:55:00,55.08,55.08,54.68,54.69,16500.0,37.362,37.362,37.0907,37.0975,16500.0
2008-11-17 13:00:00,54.66,54.86,54.63,54.73,30700.0,37.0771,37.2128,37.0568,37.1246,30700.0
2008-11-17 13:05:00,54.72,54.83,54.56,54.77,33300.0,37.1178,37.1924,37.0093,37.1517,33300.0
2008-11-17 13:10:00,54.78,54.98,54.68,54.93,35900.0,37.1585,37.2942,37.0907,37.2603,35900.0
2008-11-17 13:15:00,54.93,54.94,54.5,54.6,19200.0,37.2603,37.267,36.9686,37.0364,19200.0
2008-11-17 13:20:00,54.64,54.76,54.53,54.65,42000.0,37.0635,37.1449,36.9889,37.0703,42000.0
2008-11-17 13:25:00,54.64,54.91,54.64,54.8,35800.0,37.0635,37.2467,37.0635,37.1721,35800.0
2008-11-17 13:30:00,54.82,54.94,54.47,54.47,27700.0,37.1856,37.267,36.9482,36.9482,27700.0
2008-11-17 13:35:00,54.48,54.52,54.17,54.22,28000.0,36.955,36.9821,36.7447,36.7786,28000.0
2008-11-17 13:40:00,54.22,54.28,53.89,53.99,28500.0,36.7786,36.8193,36.5548,36.6226,28500.0
2008-11-17 13:45:00,54.0,54.18,53.98,54.1,13500.0,36.6294,36.7515,36.6158,36.6972,13500.0
2008-11-17 13:50:00,54.1,54.42,54.03,54.17,154200.0,36.6972,36.9143,36.6498,36.7447,154200.0
2008-11-17 13:55:00,54.15,54.47,54.15,54.22,32700.0,36.7312,36.9482,36.7312,36.7786,32700.0
2008-11-17 14:00:00,54.24,54.32,53.83,53.94,25000.0,36.7922,36.8465,36.5141,36.5887,25000.0
2008-11-17 14:05:00,53.95,54.46,53.88,54.41,32500.0,36.5955,36.9414,36.548,36.9075,32500.0
2008-11-17 14:10:00,54.41,54.69,54.28,54.52,36700.0,36.9075,37.0975,36.8193,36.9821,36700.0
2008-11-17 14:15:00,54.5,54.5,54.29,54.43,26000.0,36.9686,36.9686,36.8261,36.9211,26000.0
2008-11-17 14:20:00,54.43,54.64,54.11,54.15,27800.0,36.9211,37.0635,36.704,36.7312,27800.0
2008-11-17 14:25:00,54.13,54.27,53.94,53.98,28300.0,36.7176,36.8126,36.5887,36.6158,28300.0
2008-11-17 14:30:00,53.98,54.16,53.81,54.04,37000.0,36.6158,36.7379,36.5005,36.6565,37000.0
2008-11-17 14:35:00,54.0,54.52,53.87,54.41,48000.0,36.6294,36.9821,36.5412,36.9075,48000.0
2008-11-17 14:40:00,54.43,54.63,54.35,54.51,32200.0,36.9211,37.0568,36.8668,36.9754,32200.0
2008-11-17 14:45:00,54.53,54.55,54.22,54.28,27100.0,36.9889,37.0025,36.7786,36.8193,27100.0
2008-11-17 14:50:00,54.27,54.37,54.1,54.3,23200.0,36.8126,36.8804,36.6972,36.8329,23200.0
2008-11-17 14:55:00,54.32,54.49,54.09,54.12,39800.0,36.8465,36.9618,36.6905,36.7108,39800.0
2008-11-17 15:00:00,54.13,54.56,54.03,54.53,60200.0,36.7176,37.0093,36.6498,36.9889,60200.0
2008-11-17 15:05:00,54.54,54.58,54.17,54.3,48900.0,36.9957,37.0228,36.7447,36.8329,48900.0
2008-11-17 15:10:00,54.31,54.36,54.01,54.27,56900.0,36.8397,36.8736,36.6362,36.8126,56900.0
2008-11-17 15:15:00,54.27,54.48,54.23,54.39,79200.0,36.8126,36.955,36.7854,36.894,79200.0
2008-11-17 15:20:00,54.37,54.45,54.09,54.11,53400.0,36.8804,36.9347,36.6905,36.704,53400.0
2008-11-17 15:25:00,54.07,54.09,53.87,54.08,69800.0,36.6769,36.6905,36.5412,36.6837,69800.0
2008-11-17 15:30:00,54.05,54.24,53.8,53.8,53800.0,36.6633,36.7922,36.4938,36.4938,53800.0
2008-11-17 15:35:00,53.84,54.0,53.5,53.7,54300.0,36.5209,36.6294,36.2903,36.4259,54300.0
2008-11-17 15:40:00,53.7,53.86,53.56,53.78,102100.0,36.4259,36.5345,36.331,36.4802,102100.0
2008-11-17 15:45:00,53.76,53.88,53.52,53.56,64100.0,36.4666,36.548,36.3038,36.331,64100.0
2008-11-17 15:50:00,53.58,53.82,53.5,53.51,71500.0,36.3445,36.5073,36.2903,36.297,71500.0
2008-11-17 15:55:00,53.51,53.6,53.46,53.5,216000.0,36.297,36.3581,36.2631,36.2903,216000.0
2008-11-18 09:30:00,53.67,54.0,53.05,53.34,106900.0,36.4056,36.6294,35.985,36.1817,106900.0
2008-11-18 09:35:00,53.4,53.62,53.13,53.48,48500.0,36.2224,36.3717,36.0393,36.2767,48500.0
2008-11-18 09:40:00,53.46,53.55,53.12,53.21,77200.0,36.2631,36.3242,36.0325,36.0935,77200.0
2008-11-18 09:45:00,53.22,53.25,52.9,53.23,65600.0,36.1003,36.1207,35.8833,36.1071,65600.0
2008-11-18 09:50:00,53.26,53.27,52.94,52.97,45900.0,36.1275,36.1342,35.9104,35.9307,45900.0
2008-11-18 09:55:00,53.01,53.13,52.82,53.1,51300.0,35.9579,36.0393,35.829,36.0189,51300.0
2008-11-18 10:00:00,53.08,53.08,52.71,52.93,46600.0,36.0054,36.0054,35.7544,35.9036,46600.0
2008-11-18 10:05:00,52.95,53.07,52.81,52.97,36000.0,35.9172,35.9986,35.8222,35.9307,36000.0
2008-11-18 10:10:00,52.94,53.49,52.9,53.3,42100.0,35.9104,36.2835,35.8833,36.1546,42100.0
2008-11-18 10:15:00,53.32,53.52,53.31,53.43,76500.0,36.1682,36.3038,36.1614,36.2428,76500.0
2008-11-18 10:20:00,53.46,53.5,53.17,53.17,98300.0,36.2631,36.2903,36.0664,36.0664,98300.0
2008-11-18 10:25:00,53.17,53.5,53.1,53.44,61400.0,36.0664,36.2903,36.0189,36.2496,61400.0
2008-11-18 10:30:00,53.43,53.47,53.23,53.25,41500.0,36.2428,36.2699,36.1071,36.1207,41500.0
2008-11-18 10:35:00,53.23,53.27,53.04,53.15,25200.0,36.1071,36.1342,35.9782,36.0528,25200.0
2008-11-18 10:40:00,53.19,53.37,53.03,53.07,41500.0,36.08,36.2021,35.9714,35.9986,41500.0
2008-11-18 10:45:00,53.07,53.21,53.05,53.21,30100.0,35.9986,36.0935,35.985,36.0935,30100.0
2008-11-18 10:50:00,53.19,53.23,53.15,53.17,56100.0,36.08,36.1071,36.0528,36.0664,56100.0
2008-11-18 10:55:00,53.18,53.43,53.14,53.43,61700.0,36.0732,36.2428,36.0461,36.2428,61700.0
2008-11-18 11:00:00,53.43,53.43,53.04,53.12,38900.0,36.2428,36.2428,35.9782,36.0325,38900.0
2008-11-18 11:05:00,53.11,53.33,53.02,53.33,40300.0,36.0257,36.1749,35.9647,36.1749,40300.0
2008-11-18 11:10:00,53.35,53.35,53.18,53.26,52700.0,36.1885,36.1885,36.0732,36.1275,52700.0
2008-11-18 11:15:00,53.23,53.33,53.2,53.26,53100.0,36.1071,36.1749,36.0868,36.1275,53100.0
2008-11-18 11:20:00,53.26,53.29,53.18,53.25,54400.0,36.1275,36.1478,36.0732,36.1207,54400.0
2008-11-18 11:25:00,53.25,53.28,53.21,53.25,68200.0,36.1207,36.141,36.0935,36.1207,68200.0
2008-11-18 11:30:00,53.25,53.44,53.22,53.37,38800.0,36.1207,36.2496,36.1003,36.2021,38800.0
2008-11-18 11:35:00,53.37,53.79,53.37,53.75,46500.0,36.2021,36.487,36.2021,36.4598,46500.0
2008-11-18 11:40:00,53.73,53.75,53.58,53.65,41300.0,36.4463,36.4598,36.3445,36.392,41300.0
2008-11-18 11:45:00,53.65,53.85,53.64,53.75,33200.0,36.392,36.5277,36.3852,36.4598,33200.0
2008-11-18 11:50:00,53.75,53.92,53.74,53.75,73100.0,36.4598,36.5752,36.4531,36.4598,73100.0
2008-11-18 11:55:00,53.75,53.81,53.62,53.8,31100.0,36.4598,36.5005,36.3717,36.4938,31100.0
2008-11-18 12:00:00,53.76,53.77,53.6,53.61,28900.0,36.4666,36.4734,36.3581,36.3649,28900.0
2008-11-18 12:05:00,53.63,53.75,53.59,53.7,25600.0,36.3784,36.4598,36.3513,36.4259,25600.0
2008-11-18 12:10:00,53.7,53.77,53.61,53.69,21200.0,36.4259,36.4734,36.3649,36.4191,21200.0
2008-11-18 12:15:00,53.7,53.83,53.61,53.62,30800.0,36.4259,36.5141,36.3649,36.3717,30800.0
2008-11-18 12:20:00,53.61,53.68,53.55,53.66,58600.0,36.3649,36.4124,36.3242,36.3988,58600.0
2008-11-18 12:25:00,53.64,53.66,53.47,53.55,42300.0,36.3852,36.3988,36.2699,36.3242,42300.0
2008-11-18 12:30:00,53.51,53.54,53.31,53.36,46300.0,36.297,36.3174,36.1614,36.1953,46300.0
2008-11-18 12:35:00,53.38,53.39,53.26,53.3,35900.0,36.2089,36.2156,36.1275,36.1546,35900.0
2008-11-18 12:40:00,53.3,53.41,53.3,53.32,47100.0,36.1546,36.2292,36.1546,36.1682,47100.0
2008-11-18 12:45:00,53.3,53.35,53.02,53.06,33900.0,36.1546,36.1885,35.9647,35.9918,33900.0
2008-11-18 12:50:00,53.05,53.06,52.88,52.94,34900.0,35.985,35.9918,35.8697,35.9104,34900.0
2008-11-18 12:55:00,52.94,52.95,52.74,52.75,37900.0,35.9104,35.9172,35.7747,35.7815,37900.0
2008-11-18 13:00:00,52.76,52.76,52.55,52.55,34000.0,35.7883,35.7883,35.6458,35.6458,34000.0
2008-11-18 13:05:00,52.58,52.59,52.41,52.42,25000.0,35.6662,35.673,35.5509,35.5577,25000.0
2008-11-18 13:10:00,52.41,52.43,52.22,52.22,27000.0,35.5509,35.5644,35.422,35.422,27000.0
2008-11-18 13:15:00,52.27,52.3,52.1,52.29,22800.0,35.4559,35.4763,35.3406,35.4695,22800.0
2008-11-18 13:20:00,52.28,52.59,52.27,52.57,23400.0,35.4627,35.673,35.4559,35.6594,23400.0
2008-11-18 13:25:00,52.57,52.82,52.54,52.79,113800.0,35.6594,35.829,35.6391,35.8086,113800.0
2008-11-18 13:30:00,52.79,53.03,52.75,52.77,123400.0,35.8086,35.9714,35.7815,35.7951,123400.0
2008-11-18 13:35:00,52.75,52.76,52.3,52.38,57700.0,35.7815,35.7883,35.4763,35.5305,57700.0
2008-11-18 13:40:00,52.4,52.6,52.38,52.38,34100.0,35.5441,35.6798,35.5305,35.5305,34100.0
2008-11-18 13:45:00,52.38,52.51,52.0,52.09,71800.0,35.5305,35.6187,35.2728,35.3338,71800.0
2008-11-18 13:50:00,52.1,52.51,52.05,52.43,20500.0,35.3406,35.6187,35.3067,35.5644,20500.0
2008-11-18 13:55:00,52.41,52.76,52.37,52.76,28700.0,35.5509,35.7883,35.5238,35.7883,28700.0
2008-11-18 14:00:00,52.72,52.73,52.36,52.4,37400.0,35.7612,35.7679,35.517,35.5441,37400.0
2008-11-18 14:05:00,52.39,52.39,52.03,52.15,43800.0,35.5373,35.5373,35.2931,35.3745,43800.0
2008-11-18 14:10:00,52.14,52.46,52.08,52.42,41700.0,35.3677,35.5848,35.327,35.5577,41700.0
2008-11-18 14:15:00,52.45,52.57,52.39,52.43,38300.0,35.578,35.6594,35.5373,35.5644,38300.0
2008-11-18 14:20:00,52.41,52.67,52.28,52.57,33800.0,35.5509,35.7272,35.4627,35.6594,33800.0
2008-11-18 14:25:00,52.59,52.78,52.5,52.61,32600.0,35.673,35.8019,35.6119,35.6865,32600.0
2008-11-18 14:30:00,52.6,52.61,52.14,52.25,37300.0,35.6798,35.6865,35.3677,35.4424,37300.0
2008-11-18 14:35:00,52.26,52.46,52.15,52.44,28700.0,35.4491,35.5848,35.3745,35.5712,28700.0
2008-11-18 14:40:00,52.44,52.5,52.2,52.2,31400.0,35.5712,35.6119,35.4084,35.4084,31400.0
2008-11-18 14:45:00,52.19,52.23,51.7,51.7,67800.0,35.4017,35.4288,35.0693,35.0693,67800.0
2008-11-18 14:50:00,51.67,51.86,51.54,51.86,61400.0,35.0489,35.1778,34.9607,35.1778,61400.0
2008-11-18 14:55:00,51.87,52.06,51.71,51.74,38900.0,35.1846,35.3135,35.0761,35.0964,38900.0
2008-11-18 15:00:00,51.75,51.99,51.65,51.78,55600.0,35.1032,35.266,35.0354,35.1235,55600.0
2008-11-18 15:05:00,51.78,52.57,51.75,52.51,37800.0,35.1235,35.6594,35.1032,35.6187,37800.0
2008-11-18 15:10:00,52.54,52.93,52.39,52.44,64300.0,35.6391,35.9036,35.5373,35.5712,64300.0
2008-11-18 15:15:00,52.41,52.58,52.17,52.48,50700.0,35.5509,35.6662,35.3881,35.5984,50700.0
2008-11-18 15:20:00,52.44,52.87,52.35,52.45,43200.0,35.5712,35.8629,35.5102,35.578,43200.0
2008-11-18 15:25:00,52.45,52.55,52.03,52.45,61300.0,35.578,35.6458,35.2931,35.578,61300.0
2008-11-18 15:30:00,52.38,52.38,51.84,51.99,65600.0,35.5305,35.5305,35.1642,35.266,65600.0
2008-11-18 15:35:00,51.98,52.66,51.98,52.45,77100.0,35.2592,35.7205,35.2592,35.578,77100.0
2008-11-18 15:40:00,52.47,53.11,52.46,52.49,105300.0,35.5916,36.0257,35.5848,35.6051,105300.0
2008-11-18 15:45:00,52.5,53.07,52.46,53.0,90500.0,35.6119,35.9986,35.5848,35.9511,90500.0
2008-11-18 15:50:00,53.0,53.15,52.74,52.94,122800.0,35.9511,36.0528,35.7747,35.9104,122800.0
2008-11-18 15:55:00,53.0,53.21,52.92,53.21,156300.0,35.9511,36.0935,35.8968,36.0935,156300.0
2008-11-19 09:30:00,53.24,54.61,53.19,53.39,70000.0,36.1139,37.0432,36.08,36.2156,70000.0
2008-11-19 09:35:00,53.39,53.73,53.3,53.43,41400.0,36.2156,36.4463,36.1546,36.2428,41400.0
2008-11-19 09:40:00,53.43,53.71,52.99,53.08,36000.0,36.2428,36.4327,35.9443,36.0054,36000.0
2008-11-19 09:45:00,53.08,53.3,52.94,53.0,40300.0,36.0054,36.1546,35.9104,35.9511,40300.0
2008-11-19 09:50:00,52.97,53.01,52.61,52.83,34300.0,35.9307,35.9579,35.6865,35.8358,34300.0
2008-11-19 09:55:00,52.83,52.84,52.33,52.54,106800.0,35.8358,35.8426,35.4966,35.6391,106800.0
2008-11-19 10:00:00,52.52,52.98,52.45,52.95,75300.0,35.6255,35.9375,35.578,35.9172,75300.0
2008-11-19 10:05:00,53.0,53.12,52.82,53.01,52000.0,35.9511,36.0325,35.829,35.9579,52000.0
2008-11-19 10:10:00,53.01,53.14,52.72,53.07,38800.0,35.9579,36.0461,35.7612,35.9986,38800.0
2008-11-19 10:15:00,53.09,53.15,52.7,52.72,23900.0,36.0121,36.0528,35.7476,35.7612,23900.0
2008-11-19 10:20:00,52.73,52.77,52.51,52.61,24700.0,35.7679,35.7951,35.6187,35.6865,24700.0
2008-11-19 10:25:00,52.62,52.64,52.32,52.64,35300.0,35.6933,35.7069,35.4898,35.7069,35300.0
2008-11-19 10:30:00,52.63,52.65,52.32,52.6,40800.0,35.7001,35.7137,35.4898,35.6798,40800.0
2008-11-19 10:35:00,52.59,52.66,52.43,52.49,40100.0,35.673,35.7205,35.5644,35.6051,40100.0
2008-11-19 10:40:00,52.52,52.7,52.46,52.54,13900.0,35.6255,35.7476,35.5848,35.6391,13900.0
2008-11-19 10:45:00,52.53,52.53,52.21,52.3,31600.0,35.6323,35.6323,35.4152,35.4763,31600.0
2008-11-19 10:50:00,52.3,52.39,52.25,52.25,27200.0,35.4763,35.5373,35.4424,35.4424,27200.0
2008-11-19 10:55:00,52.21,52.29,51.94,52.02,20800.0,35.4152,35.4695,35.2321,35.2863,20800.0
2008-11-19 11:00:00,52.01,52.14,51.92,51.97,14400.0,35.2796,35.3677,35.2185,35.2524,14400.0
2008-11-19 11:05:00,51.98,52.19,51.91,52.19,31200.0,35.2592,35.4017,35.2117,35.4017,31200.0
2008-11-19 11:10:00,52.17,52.32,51.96,52.07,20000.0,35.3881,35.4898,35.2456,35.3203,20000.0
2008-11-19 11:15:00,52.03,52.2,51.8,52.19,26200.0,35.2931,35.4084,35.1371,35.4017,26200.0
2008-11-19 11:20:00,52.18,52.19,51.79,51.81,22400.0,35.3949,35.4017,35.1303,35.1439,22400.0
2008-11-19 11:25:00,51.82,52.01,51.78,51.89,61000.0,35.1507,35.2796,35.1235,35.1982,61000.0
2008-11-19 11:30:00,51.89,52.12,51.77,51.8,85100.0,35.1982,35.3542,35.1168,35.1371,85100.0
2008-11-19 11:35:00,51.79,51.79,51.44,51.51,27400.0,35.1303,35.1303,34.8929,34.9404,27400.0
2008-11-19 11:40:00,51.5,51.77,51.47,51.77,18100.0,34.9336,35.1168,34.9133,35.1168,18100.0
2008-11-19 11:45:00,51.8,51.95,51.75,51.93,24300.0,35.1371,35.2389,35.1032,35.2253,24300.0
2008-11-19 11:50:00,51.92,52.25,51.91,52.22,22900.0,35.2185,35.4424,35.2117,35.422,22900.0
2008-11-19 11:55:00,52.22,52.3,52.14,52.14,19300.0,35.422,35.4763,35.3677,35.3677,19300.0
2008-11-19 12:00:00,52.15,52.18,51.9,51.94,17500.0,35.3745,35.3949,35.2049,35.2321,17500.0
2008-11-19 12:05:00,52.0,52.26,51.94,52.16,38800.0,35.2728,35.4491,35.2321,35.3813,38800.0
2008-11-19 12:10:00,52.2,52.24,52.05,52.23,44800.0,35.4084,35.4356,35.3067,35.4288,44800.0
2008-11-19 12:15:00,52.23,52.26,51.81,51.84,32500.0,35.4288,35.4491,35.1439,35.1642,32500.0
2008-11-19 12:20:00,51.81,51.88,51.6,51.7,49800.0,35.1439,35.1914,35.0014,35.0693,49800.0
2008-11-19 12:25:00,51.7,51.76,51.53,51.68,23900.0,35.0693,35.11,34.954,35.0557,23900.0
2008-11-19 12:30:00,51.7,51.76,51.59,51.67,13500.0,35.0693,35.11,34.9947,35.0489,13500.0
2008-11-19 12:35:00,51.67,51.72,51.45,51.49,72000.0,35.0489,35.0828,34.8997,34.9268,72000.0
2008-11-19 12:40:00,51.49,51.57,51.43,51.43,69700.0,34.9268,34.9811,34.8861,34.8861,69700.0
2008-11-19 12:45:00,51.44,51.45,51.25,51.32,59900.0,34.8929,34.8997,34.764,34.8115,59900.0
2008-11-19 12:50:00,51.32,51.38,51.07,51.11,32400.0,34.8115,34.8522,34.6419,34.6691,32400.0
2008-11-19 12:55:00,51.13,51.27,51.09,51.27,26600.0,34.6826,34.7776,34.6555,34.7776,26600.0
2008-11-19 13:00:00,51.3,51.56,51.28,51.47,38800.0,34.7979,34.9743,34.7844,34.9133,38800.0
2008-11-19 13:05:00,51.47,51.62,51.3,51.3,30700.0,34.9133,35.015,34.7979,34.7979,30700.0
2008-11-19 13:10:00,51.32,51.4,51.24,51.34,26400.0,34.8115,34.8658,34.7572,34.8251,26400.0
2008-11-19 13:15:00,51.35,51.35,51.08,51.15,39100.0,34.8319,34.8319,34.6487,34.6962,39100.0
2008-11-19 13:20:00,51.18,51.28,51.13,51.27,27700.0,34.7165,34.7844,34.6826,34.7776,27700.0
2008-11-19 13:25:00,51.27,51.27,51.09,51.09,26900.0,34.7776,34.7776,34.6555,34.6555,26900.0
2008-11-19 13:30:00,51.09,51.09,50.85,50.85,52900.0,34.6555,34.6555,34.4927,34.4927,52900.0
2008-11-19 13:35:00,50.86,50.97,50.72,50.89,63800.0,34.4995,34.5741,34.4045,34.5198,63800.0
2008-11-19 13:40:00,50.88,50.98,50.83,50.93,42800.0,34.5131,34.5809,34.4791,34.547,42800.0
2008-11-19 13:45:00,50.94,51.17,50.92,51.1,27000.0,34.5537,34.7098,34.5402,34.6623,27000.0
2008-11-19 13:50:00,51.11,51.2,50.96,51.15,58500.0,34.6691,34.7301,34.5673,34.6962,58500.0
2008-11-19 13:55:00,51.16,51.45,51.15,51.2,26600.0,34.703,34.8997,34.6962,34.7301,26600.0
2008-11-19 14:00:00,51.2,51.2,50.83,50.84,77300.0,34.7301,34.7301,34.4791,34.4859,77300.0
2008-11-19 14:05:00,50.83,50.83,50.5,50.66,107400.0,34.4791,34.4791,34.2553,34.3638,107400.0
2008-11-19 14:10:00,50.67,51.02,50.66,50.93,60300.0,34.3706,34.608,34.3638,34.547,60300.0
2008-11-19 14:15:00,50.92,50.94,50.62,50.62,53500.0,34.5402,34.5537,34.3367,34.3367,53500.0
2008-11-19 14:20:00,50.58,50.62,50.3,50.31,83000.0,34.3096,34.3367,34.1196,34.1264,83000.0
2008-11-19 14:25:00,50.32,50.58,50.32,50.33,120500.0,34.1332,34.3096,34.1332,34.14,120500.0
2008-11-19 14:30:00,50.32,50.52,50.2,50.2,73700.0,34.1332,34.2689,34.0518,34.0518,73700.0
2008-11-19 14:35:00,50.18,50.31,50.05,50.1,68100.0,34.0382,34.1264,33.95,33.984,68100.0
2008-11-19 14:40:00,50.11,50.48,50.1,50.48,66900.0,33.9907,34.2417,33.984,34.2417,66900.0
2008-11-19 14:45:00,50.46,51.07,50.44,50.74,54300.0,34.2282,34.6419,34.2146,34.4181,54300.0
2008-11-19 14:50:00,50.74,50.94,50.58,50.7,45800.0,34.4181,34.5537,34.3096,34.391,45800.0
2008-11-19 14:55:00,50.68,50.91,50.47,50.81,41300.0,34.3774,34.5334,34.2349,34.4656,41300.0
2008-11-19 15:00:00,50.86,50.88,50.34,50.49,66500.0,34.4995,34.5131,34.1468,34.2485,66500.0
2008-11-19 15:05:00,50.5,50.68,50.34,50.57,118100.0,34.2553,34.3774,34.1468,34.3028,118100.0
2008-11-19 15:10:00,50.56,50.56,50.29,50.43,76400.0,34.296,34.296,34.1128,34.2078,76400.0
2008-11-19 15:15:00,50.42,50.42,50.0,50.02,88700.0,34.201,34.201,33.9161,33.9297,88700.0
2008-11-19 15:20:00,50.01,50.3,49.92,50.09,118500.0,33.9229,34.1196,33.8619,33.9772,118500.0
2008-11-19 15:25:00,50.11,50.21,49.88,50.01,100800.0,33.9907,34.0586,33.8347,33.9229,100800.0
2008-11-19 15:30:00,49.98,50.32,49.9,50.32,91400.0,33.9026,34.1332,33.8483,34.1332,91400.0
2008-11-19 15:35:00,50.28,50.31,49.95,49.96,121000.0,34.1061,34.1264,33.8822,33.889,121000.0
2008-11-19 15:40:00,49.96,50.16,49.59,49.62,171800.0,33.889,34.0247,33.638,33.6584,171800.0
2008-11-19 15:45:00,49.63,49.66,49.13,49.52,164100.0,33.6651,33.6855,33.326,33.5905,164100.0
2008-11-19 15:50:00,49.52,49.69,49.37,49.57,181700.0,33.5905,33.7058,33.4888,33.6244,181700.0
2008-11-19 15:55:00,49.57,49.58,49.13,49.34,177300.0,33.6244,33.6312,33.326,33.4684,177300.0
2008-11-20 09:30:00,48.67,49.6,48.04,49.46,88800.0,33.014,33.6448,32.5866,33.5498,88800.0
2008-11-20 09:35:00,49.45,49.53,49.09,49.21,51800.0,33.543,33.5973,33.2989,33.3803,51800.0
2008-11-20 09:40:00,49.15,49.24,48.76,49.08,45400.0,33.3396,33.4006,33.075,33.2921,45400.0
2008-11-20 09:45:00,49.08,49.33,48.77,48.88,68500.0,33.2921,33.4617,33.0818,33.1564,68500.0
2008-11-20 09:50:00,48.93,49.34,48.91,49.27,121800.0,33.1903,33.4684,33.1768,33.421,121800.0
2008-11-20 09:55:00,49.3,49.71,49.27,49.64,76500.0,33.4413,33.7194,33.421,33.6719,76500.0
2008-11-20 10:00:00,49.63,49.78,49.17,49.2,95800.0,33.6651,33.7669,33.3531,33.3735,95800.0
2008-11-20 10:05:00,49.22,49.51,49.21,49.45,73900.0,33.387,33.5837,33.3803,33.543,73900.0
2008-11-20 10:10:00,49.46,49.86,49.39,49.86,47100.0,33.5498,33.8212,33.5023,33.8212,47100.0
2008-11-20 10:15:00,49.77,49.87,49.52,49.75,42700.0,33.7601,33.8279,33.5905,33.7465,42700.0
2008-11-20 10:20:00,49.75,50.05,49.73,49.96,80100.0,33.7465,33.95,33.733,33.889,80100.0
2008-11-20 10:25:00,49.98,50.02,49.71,49.96,64100.0,33.9026,33.9297,33.7194,33.889,64100.0
2008-11-20 10:30:00,49.95,50.08,49.74,49.94,86000.0,33.8822,33.9704,33.7398,33.8754,86000.0
2008-11-20 10:35:00,49.95,50.01,49.86,49.98,76100.0,33.8822,33.9229,33.8212,33.9026,76100.0
2008-11-20 10:40:00,49.98,50.39,49.95,50.37,89900.0,33.9026,34.1807,33.8822,34.1671,89900.0
2008-11-20 10:45:00,50.36,50.88,50.36,50.7,158300.0,34.1603,34.5131,34.1603,34.391,158300.0
2008-11-20 10:50:00,50.7,50.74,50.32,50.54,52800.0,34.391,34.4181,34.1332,34.2824,52800.0
2008-11-20 10:55:00,50.53,50.75,50.23,50.73,58300.0,34.2756,34.4249,34.0721,34.4113,58300.0
2008-11-20 11:00:00,50.74,51.08,50.62,51.05,155600.0,34.4181,34.6487,34.3367,34.6284,155600.0
2008-11-20 11:05:00,51.05,51.1,50.5,50.5,79700.0,34.6284,34.6623,34.2553,34.2553,79700.0
2008-11-20 11:10:00,50.51,51.06,50.25,51.01,44600.0,34.2621,34.6351,34.0857,34.6012,44600.0
2008-11-20 11:15:00,50.96,51.05,50.37,50.45,49700.0,34.5673,34.6284,34.1671,34.2214,49700.0
2008-11-20 11:20:00,50.5,50.71,50.25,50.47,72800.0,34.2553,34.3977,34.0857,34.2349,72800.0
2008-11-20 11:25:00,50.43,50.73,50.36,50.61,76500.0,34.2078,34.4113,34.1603,34.3299,76500.0
2008-11-20 11:30:00,50.61,50.64,50.38,50.59,35700.0,34.3299,34.3503,34.1739,34.3163,35700.0
2008-11-20 11:35:00,50.59,50.83,50.44,50.56,54000.0,34.3163,34.4791,34.2146,34.296,54000.0
2008-11-20 11:40:00,50.55,50.82,50.45,50.78,48900.0,34.2892,34.4724,34.2214,34.4452,48900.0
2008-11-20 11:45:00,50.78,50.87,50.39,50.59,40500.0,34.4452,34.5063,34.1807,34.3163,40500.0
2008-11-20 11:50:00,50.59,50.64,50.35,50.57,44700.0,34.3163,34.3503,34.1535,34.3028,44700.0
2008-11-20 11:55:00,50.53,50.8,50.46,50.62,38600.0,34.2756,34.4588,34.2282,34.3367,38600.0
2008-11-20 12:00:00,50.55,50.59,50.2,50.29,39200.0,34.2892,34.3163,34.0518,34.1128,39200.0
2008-11-20 12:05:00,50.28,50.29,50.01,50.06,100800.0,34.1061,34.1128,33.9229,33.9568,100800.0
2008-11-20 12:10:00,50.07,50.25,50.03,50.1,74600.0,33.9636,34.0857,33.9365,33.984,74600.0
2008-11-20 12:15:00,50.19,50.36,50.11,50.24,88800.0,34.045,34.1603,33.9907,34.0789,88800.0
2008-11-20 12:20:00,50.27,50.75,50.27,50.57,73000.0,34.0993,34.4249,34.0993,34.3028,73000.0
2008-11-20 12:25:00,50.56,51.29,50.5,51.24,85400.0,34.296,34.7912,34.2553,34.7572,85400.0
2008-11-20 12:30:00,51.21,51.84,51.18,51.47,166200.0,34.7369,35.1642,34.7165,34.9133,166200.0
2008-11-20 12:35:00,51.47,51.58,51.27,51.35,132400.0,34.9133,34.9879,34.7776,34.8319,132400.0
2008-11-20 12:40:00,51.41,51.44,51.12,51.12,38900.0,34.8726,34.8929,34.6758,34.6758,38900.0
2008-11-20 12:45:00,51.12,51.73,51.02,51.7,79400.0,34.6758,35.0896,34.608,35.0693,79400.0
2008-11-20 12:50:00,51.68,51.9,51.38,51.45,46000.0,35.0557,35.2049,34.8522,34.8997,46000.0
2008-11-20 12:55:00,51.39,51.45,51.05,51.12,38100.0,34.859,34.8997,34.6284,34.6758,38100.0
2008-11-20 13:00:00,51.14,51.14,50.64,50.94,60400.0,34.6894,34.6894,34.3503,34.5537,60400.0
2008-11-20 13:05:00,50.94,51.22,50.91,51.13,56500.0,34.5537,34.7437,34.5334,34.6826,56500.0
2008-11-20 13:10:00,51.13,51.24,50.86,51.15,24100.0,34.6826,34.7572,34.4995,34.6962,24100.0
2008-11-20 13:15:00,51.12,51.62,51.12,51.16,60700.0,34.6758,35.015,34.6758,34.703,60700.0
2008-11-20 13:20:00,51.13,51.19,50.79,51.18,55800.0,34.6826,34.7233,34.452,34.7165,55800.0
2008-11-20 13:25:00,51.19,51.42,51.08,51.1,40600.0,34.7233,34.8793,34.6487,34.6623,40600.0
2008-11-20 13:30:00,51.1,51.38,50.9,51.3,33300.0,34.6623,34.8522,34.5266,34.7979,33300.0
2008-11-20 13:35:00,51.3,51.35,50.82,51.04,81900.0,34.7979,34.8319,34.4724,34.6216,81900.0
2008-11-20 13:40:00,51.03,51.39,50.92,51.23,44100.0,34.6148,34.859,34.5402,34.7505,44100.0
2008-11-20 13:45:00,51.22,51.48,51.17,51.29,29900.0,34.7437,34.92,34.7098,34.7912,29900.0
2008-11-20 13:50:00,51.27,51.51,51.18,51.28,32400.0,34.7776,34.9404,34.7165,34.7844,32400.0
2008-11-20 13:55:00,51.33,51.59,51.12,51.53,36600.0,34.8183,34.9947,34.6758,34.954,36600.0
2008-11-20 14:00:00,51.52,51.68,51.08,51.16,50100.0,34.9472,35.0557,34.6487,34.703,50100.0
2008-11-20 14:05:00,51.14,51.4,51.02,51.19,60300.0,34.6894,34.8658,34.608,34.7233,60300.0
2008-11-20 14:10:00,51.11,51.4,51.11,51.17,33100.0,34.6691,34.8658,34.6691,34.7098,33100.0
2008-11-20 14:15:00,51.17,51.34,50.83,50.93,39900.0,34.7098,34.8251,34.4791,34.547,39900.0
2008-11-20 14:20:00,50.94,51.37,50.87,51.2,53500.0,34.5537,34.8454,34.5063,34.7301,53500.0
2008-11-20 14:25:00,51.2,51.25,50.71,50.73,27200.0,34.7301,34.764,34.3977,34.4113,27200.0
2008-11-20 14:30:00,50.74,50.79,50.44,50.55,87600.0,34.4181,34.452,34.2146,34.2892,87600.0
2008-11-20 14:35:00,50.58,50.96,50.39,50.7,40600.0,34.3096,34.5673,34.1807,34.391,40600.0
2008-11-20 14:40:00,50.73,50.95,50.61,50.69,40100.0,34.4113,34.5605,34.3299,34.3842,40100.0
2008-11-20 14:45:00,50.69,50.77,50.2,50.22,57200.0,34.3842,34.4384,34.0518,34.0654,57200.0
2008-11-20 14:50:00,50.2,50.56,50.04,50.1,82500.0,34.0518,34.296,33.9433,33.984,82500.0
2008-11-20 14:55:00,50.11,50.36,49.94,50.36,33500.0,33.9907,34.1603,33.8754,34.1603,33500.0
2008-11-20 15:00:00,50.33,50.8,50.16,50.21,75300.0,34.14,34.4588,34.0247,34.0586,75300.0
2008-11-20 15:05:00,50.2,50.55,50.08,50.47,45500.0,34.0518,34.2892,33.9704,34.2349,45500.0
2008-11-20 15:10:00,50.47,50.66,50.08,50.22,44700.0,34.2349,34.3638,33.9704,34.0654,44700.0
2008-11-20 15:15:00,50.13,50.4,49.89,49.91,99900.0,34.0043,34.1875,33.8415,33.8551,99900.0
2008-11-20 15:20:00,49.96,50.27,49.91,50.02,54200.0,33.889,34.0993,33.8551,33.9297,54200.0
2008-11-20 15:25:00,50.01,50.21,49.93,50.13,42200.0,33.9229,34.0586,33.8686,34.0043,42200.0
2008-11-20 15:30:00,50.09,50.37,49.97,49.98,59000.0,33.9772,34.1671,33.8958,33.9026,59000.0
2008-11-20 15:35:00,49.98,50.26,49.58,49.67,89400.0,33.9026,34.0925,33.6312,33.6923,89400.0
2008-11-20 15:40:00,49.67,49.75,49.14,49.28,143600.0,33.6923,33.7465,33.3328,33.4277,143600.0
2008-11-20 15:45:00,49.31,49.9,49.31,49.44,132500.0,33.4481,33.8483,33.4481,33.5363,132500.0
2008-11-20 15:50:00,49.42,49.46,48.51,48.84,175100.0,33.5227,33.5498,32.9054,33.1293,175100.0
2008-11-20 15:55:00,48.84,48.92,48.35,48.82,229900.0,33.1293,33.1835,32.7969,33.1157,229900.0
2008-11-21 09:30:00,49.86,49.99,48.94,49.3,248700.0,33.8212,33.9093,33.1971,33.4413,248700.0
2008-11-21 09:35:00,49.35,49.74,49.33,49.33,55700.0,33.4752,33.7398,33.4617,33.4617,55700.0
2008-11-21 09:40:00,49.29,49.41,49.03,49.41,29700.0,33.4345,33.5159,33.2582,33.5159,29700.0
2008-11-21 09:45:00,49.39,50.25,49.28,50.07,63100.0,33.5023,34.0857,33.4277,33.9636,63100.0
2008-11-21 09:50:00,50.05,50.14,49.42,49.48,36500.0,33.95,34.0111,33.5227,33.5634,36500.0
2008-11-21 09:55:00,49.48,49.57,48.92,49.14,50700.0,33.5634,33.6244,33.1835,33.3328,50700.0
2008-11-21 10:00:00,49.15,49.23,48.92,49.1,46400.0,33.3396,33.3938,33.1835,33.3056,46400.0
2008-11-21 10:05:00,49.08,49.96,49.01,49.87,37900.0,33.2921,33.889,33.2446,33.8279,37900.0
2008-11-21 10:10:00,49.88,49.92,49.59,49.67,40600.0,33.8347,33.8619,33.638,33.6923,40600.0
2008-11-21 10:15:00,49.68,49.8,49.37,49.37,36300.0,33.6991,33.7805,33.4888,33.4888,36300.0
2008-11-21 10:20:00,49.37,49.84,49.37,49.63,55100.0,33.4888,33.8076,33.4888,33.6651,55100.0
2008-11-21 10:25:00,49.62,49.79,49.44,49.67,44700.0,33.6584,33.7737,33.5363,33.6923,44700.0
2008-11-21 10:30:00,49.66,50.0,49.66,49.8,39200.0,33.6855,33.9161,33.6855,33.7805,39200.0
2008-11-21 10:35:00,49.8,49.98,49.62,49.85,61800.0,33.7805,33.9026,33.6584,33.8144,61800.0
2008-11-21 10:40:00,49.85,49.9,49.58,49.59,57100.0,33.8144,33.8483,33.6312,33.638,57100.0
2008-11-21 10:45:00,49.56,49.89,49.44,49.44,42400.0,33.6177,33.8415,33.5363,33.5363,42400.0
2008-11-21 10:50:00,49.43,49.65,49.23,49.33,42600.0,33.5295,33.6787,33.3938,33.4617,42600.0
2008-11-21 10:55:00,49.31,49.38,48.95,48.97,56500.0,33.4481,33.4956,33.2039,33.2175,56500.0
2008-11-21 11:00:00,48.99,49.07,48.81,48.82,45500.0,33.231,33.2853,33.1089,33.1157,45500.0
2008-11-21 11:05:00,48.83,48.85,48.36,48.6,125400.0,33.1225,33.1361,32.8037,32.9665,125400.0
2008-11-21 11:10:00,48.59,49.18,48.59,48.97,56400.0,32.9597,33.3599,32.9597,33.2175,56400.0
2008-11-21 11:15:00,48.96,48.99,48.69,48.89,52800.0,33.2107,33.231,33.0275,33.1632,52800.0
2008-11-21 11:20:00,48.91,49.01,48.78,49.0,99700.0,33.1768,33.2446,33.0886,33.2378,99700.0
2008-11-21 11:25:00,49.02,49.07,48.8,48.99,39600.0,33.2514,33.2853,33.1021,33.231,39600.0
2008-11-21 11:30:00,48.93,49.1,48.92,48.99,54000.0,33.1903,33.3056,33.1835,33.231,54000.0
2008-11-21 11:35:00,49.0,49.16,48.84,49.1,40400.0,33.2378,33.3463,33.1293,33.3056,40400.0
2008-11-21 11:40:00,49.13,49.34,49.12,49.31,61100.0,33.326,33.4684,33.3192,33.4481,61100.0
2008-11-21 11:45:00,49.3,49.58,49.29,49.4,33400.0,33.4413,33.6312,33.4345,33.5091,33400.0
2008-11-21 11:50:00,49.45,49.54,49.33,49.34,26800.0,33.543,33.6041,33.4617,33.4684,26800.0
2008-11-21 11:55:00,49.37,49.42,49.05,49.13,58800.0,33.4888,33.5227,33.2717,33.326,58800.0
2008-11-21 12:00:00,49.14,49.18,48.85,49.12,27700.0,33.3328,33.3599,33.1361,33.3192,27700.0
2008-11-21 12:05:00,49.14,49.6,49.14,49.32,17700.0,33.3328,33.6448,33.3328,33.4549,17700.0
2008-11-21 12:10:00,49.4,49.51,49.11,49.19,23700.0,33.5091,33.5837,33.3124,33.3667,23700.0
2008-11-21 12:15:00,49.26,49.65,49.02,49.03,29200.0,33.4142,33.6787,33.2514,33.2582,29200.0
2008-11-21 12:20:00,49.03,49.15,48.89,49.05,64600.0,33.2582,33.3396,33.1632,33.2717,64600.0
2008-11-21 12:25:00,49.03,49.28,48.91,49.2,34700.0,33.2582,33.4277,33.1768,33.3735,34700.0
2008-11-21 12:30:00,49.22,49.47,49.07,49.42,37200.0,33.387,33.5566,33.2853,33.5227,37200.0
2008-11-21 12:35:00,49.39,49.7,49.27,49.55,49900.0,33.5023,33.7126,33.421,33.6109,49900.0
2008-11-21 12:40:00,49.55,49.79,49.54,49.66,33400.0,33.6109,33.7737,33.6041,33.6855,33400.0
2008-11-21 12:45:00,49.65,49.85,49.37,49.37,22000.0,33.6787,33.8144,33.4888,33.4888,22000.0
2008-11-21 12:50:00,49.37,49.59,49.34,49.43,19700.0,33.4888,33.638,33.4684,33.5295,19700.0
2008-11-21 12:55:00,49.39,49.58,49.3,49.31,47100.0,33.5023,33.6312,33.4413,33.4481,47100.0
2008-11-21 13:00:00,49.4,49.44,49.13,49.2,24400.0,33.5091,33.5363,33.326,33.3735,24400.0
2008-11-21 13:05:00,49.21,49.33,49.14,49.24,21200.0,33.3803,33.4617,33.3328,33.4006,21200.0
2008-11-21 13:10:00,49.23,49.31,49.1,49.2,67700.0,33.3938,33.4481,33.3056,33.3735,67700.0
2008-11-21 13:15:00,49.22,49.27,49.02,49.1,48800.0,33.387,33.421,33.2514,33.3056,48800.0
2008-11-21 13:20:00,49.1,49.1,48.79,48.84,33200.0,33.3056,33.3056,33.0954,33.1293,33200.0
2008-11-21 13:25:00,48.87,49.16,48.79,49.1,30200.0,33.1496,33.3463,33.0954,33.3056,30200.0
2008-11-21 13:30:00,49.1,49.29,49.05,49.1,23300.0,33.3056,33.4345,33.2717,33.3056,23300.0
2008-11-21 13:35:00,49.1,49.17,48.9,49.16,23700.0,33.3056,33.3531,33.17,33.3463,23700.0
2008-11-21 13:40:00,49.16,49.36,49.12,49.18,54100.0,33.3463,33.482,33.3192,33.3599,54100.0
2008-11-21 13:45:00,49.21,49.33,48.98,49.04,21600.0,33.3803,33.4617,33.2242,33.2649,21600.0
2008-11-21 13:50:00,49.04,49.17,48.93,49.13,31800.0,33.2649,33.3531,33.1903,33.326,31800.0
2008-11-21 13:55:00,49.11,49.18,48.69,48.73,44700.0,33.3124,33.3599,33.0275,33.0547,44700.0
2008-11-21 14:00:00,48.7,49.22,48.58,49.16,90200.0,33.0343,33.387,32.9529,33.3463,90200.0
2008-11-21 14:05:00,49.17,49.31,49.02,49.08,66800.0,33.3531,33.4481,33.2514,33.2921,66800.0
2008-11-21 14:10:00,49.09,49.31,49.05,49.25,38200.0,33.2989,33.4481,33.2717,33.4074,38200.0
2008-11-21 14:15:00,49.25,49.26,48.9,49.18,53400.0,33.4074,33.4142,33.17,33.3599,53400.0
2008-11-21 14:20:00,49.12,49.63,49.12,49.41,33600.0,33.3192,33.6651,33.3192,33.5159,33600.0
2008-11-21 14:25:00,49.37,49.54,49.16,49.16,42600.0,33.4888,33.6041,33.3463,33.3463,42600.0
2008-11-21 14:30:00,49.14,49.14,48.87,49.04,27100.0,33.3328,33.3328,33.1496,33.2649,27100.0
2008-11-21 14:35:00,48.99,49.22,48.75,49.21,61500.0,33.231,33.387,33.0682,33.3803,61500.0
2008-11-21 14:40:00,49.21,49.27,48.65,49.09,29300.0,33.3803,33.421,33.0004,33.2989,29300.0
2008-11-21 14:45:00,49.1,49.65,49.08,49.5,40900.0,33.3056,33.6787,33.2921,33.577,40900.0
2008-11-21 14:50:00,49.42,49.54,49.12,49.29,23800.0,33.5227,33.6041,33.3192,33.4345,23800.0
2008-11-21 14:55:00,49.27,49.49,48.86,49.13,39600.0,33.421,33.5702,33.1428,33.326,39600.0
2008-11-21 15:00:00,49.11,49.87,49.1,49.8,71300.0,33.3124,33.8279,33.3056,33.7805,71300.0
2008-11-21 15:05:00,49.79,50.02,49.55,49.75,83500.0,33.7737,33.9297,33.6109,33.7465,83500.0
2008-11-21 15:10:00,49.75,50.19,49.64,50.12,125100.0,33.7465,34.045,33.6719,33.9975,125100.0
2008-11-21 15:15:00,50.15,50.3,49.79,50.11,58300.0,34.0179,34.1196,33.7737,33.9907,58300.0
2008-11-21 15:20:00,50.15,50.24,49.76,49.98,54200.0,34.0179,34.0789,33.7533,33.9026,54200.0
2008-11-21 15:25:00,49.97,50.87,49.83,50.64,95400.0,33.8958,34.5063,33.8008,34.3503,95400.0
2008-11-21 15:30:00,50.64,51.25,50.4,51.14,86600.0,34.3503,34.764,34.1875,34.6894,86600.0
2008-11-21 15:35:00,51.11,51.96,50.95,51.63,120600.0,34.6691,35.2456,34.5605,35.0218,120600.0
2008-11-21 15:40:00,51.66,51.88,51.01,51.05,115800.0,35.0421,35.1914,34.6012,34.6284,115800.0
2008-11-21 15:45:00,51.03,51.37,50.51,51.36,176300.0,34.6148,34.8454,34.2621,34.8386,176300.0
2008-11-21 15:50:00,51.34,52.06,51.03,51.88,135700.0,34.8251,35.3135,34.6148,35.1914,135700.0
2008-11-21 15:55:00,51.86,52.29,51.86,52.05,143700.0,35.1778,35.4695,35.1778,35.3067,143700.0
2008-11-24 09:30:00,52.7,52.99,51.48,51.48,62100.0,35.7476,35.9443,34.92,34.92,62100.0
2008-11-24 09:35:00,51.43,51.78,51.41,51.55,68100.0,34.8861,35.1235,34.8726,34.9675,68100.0
2008-11-24 09:40:00,51.54,51.57,51.24,51.45,43600.0,34.9607,34.9811,34.7572,34.8997,43600.0
2008-11-24 09:45:00,51.43,51.51,51.0,51.07,47700.0,34.8861,34.9404,34.5944,34.6419,47700.0
2008-11-24 09:50:00,51.07,51.36,51.02,51.31,53900.0,34.6419,34.8386,34.608,34.8047,53900.0
2008-11-24 09:55:00,51.28,51.91,51.17,51.69,59700.0,34.7844,35.2117,34.7098,35.0625,59700.0
2008-11-24 10:00:00,51.72,51.92,50.94,50.94,182500.0,35.0828,35.2185,34.5537,34.5537,182500.0
2008-11-24 10:05:00,50.99,51.28,50.94,51.1,80600.0,34.5877,34.7844,34.5537,34.6623,80600.0
2008-11-24 10:10:00,51.07,51.08,50.77,50.94,63200.0,34.6419,34.6487,34.4384,34.5537,63200.0
2008-11-24 10:15:00,51.0,51.09,50.89,50.98,63600.0,34.5944,34.6555,34.5198,34.5809,63600.0
2008-11-24 10:20:00,50.99,51.11,50.88,50.9,46300.0,34.5877,34.6691,34.5131,34.5266,46300.0
2008-11-24 10:25:00,50.93,51.16,50.93,51.06,91400.0,34.547,34.703,34.547,34.6351,91400.0
2008-11-24 10:30:00,51.09,51.57,51.05,51.37,62100.0,34.6555,34.9811,34.6284,34.8454,62100.0
2008-11-24 10:35:00,51.36,51.75,51.26,51.5,45900.0,34.8386,35.1032,34.7708,34.9336,45900.0
2008-11-24 10:40:00,51.51,52.01,51.47,51.93,24300.0,34.9404,35.2796,34.9133,35.2253,24300.0
2008-11-24 10:45:00,51.94,52.06,51.74,51.74,28300.0,35.2321,35.3135,35.0964,35.0964,28300.0
2008-11-24 10:50:00,51.72,52.07,51.66,52.02,38100.0,35.0828,35.3203,35.0421,35.2863,38100.0
2008-11-24 10:55:00,52.02,52.17,51.75,52.03,48300.0,35.2863,35.3881,35.1032,35.2931,48300.0
2008-11-24 11:00:00,52.02,52.08,51.86,51.89,34500.0,35.2863,35.327,35.1778,35.1982,34500.0
2008-11-24 11:05:00,51.86,51.95,51.77,51.89,19200.0,35.1778,35.2389,35.1168,35.1982,19200.0
2008-11-24 11:10:00,51.89,51.97,51.73,51.94,17600.0,35.1982,35.2524,35.0896,35.2321,17600.0
2008-11-24 11:15:00,51.98,52.1,51.65,51.66,67900.0,35.2592,35.3406,35.0354,35.0421,67900.0
2008-11-24 11:20:00,51.64,51.86,51.52,51.8,26000.0,35.0286,35.1778,34.9472,35.1371,26000.0
2008-11-24 11:25:00,51.79,51.88,51.71,51.74,25000.0,35.1303,35.1914,35.0761,35.0964,25000.0
2008-11-24 11:30:00,51.71,51.8,51.5,51.61,34900.0,35.0761,35.1371,34.9336,35.0082,34900.0
2008-11-24 11:35:00,51.61,51.7,51.49,51.51,43300.0,35.0082,35.0693,34.9268,34.9404,43300.0
2008-11-24 11:40:00,51.55,51.63,51.48,51.58,28800.0,34.9675,35.0218,34.92,34.9879,28800.0
2008-11-24 11:45:00,51.57,51.69,51.54,51.58,29200.0,34.9811,35.0625,34.9607,34.9879,29200.0
2008-11-24 11:50:00,51.58,51.66,51.51,51.6,38500.0,34.9879,35.0421,34.9404,35.0014,38500.0
2008-11-24 11:55:00,51.59,51.62,51.44,51.44,32100.0,34.9947,35.015,34.8929,34.8929,32100.0
2008-11-24 12:00:00,51.47,51.65,51.28,51.38,48700.0,34.9133,35.0354,34.7844,34.8522,48700.0
2008-11-24 12:05:00,51.4,51.73,51.38,51.61,17800.0,34.8658,35.0896,34.8522,35.0082,17800.0
2008-11-24 12:10:00,51.58,51.58,51.2,51.3,23000.0,34.9879,34.9879,34.7301,34.7979,23000.0
2008-11-24 12:15:00,51.28,51.32,50.96,51.13,47700.0,34.7844,34.8115,34.5673,34.6826,47700.0
2008-11-24 12:20:00,51.09,51.11,50.74,50.75,40700.0,34.6555,34.6691,34.4181,34.4249,40700.0
2008-11-24 12:25:00,50.75,50.96,50.72,50.79,20500.0,34.4249,34.5673,34.4045,34.452,20500.0
2008-11-24 12:30:00,50.79,51.16,50.79,51.09,21000.0,34.452,34.703,34.452,34.6555,21000.0
2008-11-24 12:35:00,51.1,51.29,50.8,50.83,27500.0,34.6623,34.7912,34.4588,34.4791,27500.0
2008-11-24 12:40:00,50.8,51.13,50.7,51.01,19700.0,34.4588,34.6826,34.391,34.6012,19700.0
2008-11-24 12:45:00,50.99,50.99,50.8,50.96,16600.0,34.5877,34.5877,34.4588,34.5673,16600.0
2008-11-24 12:50:00,50.93,51.23,50.93,51.1,12700.0,34.547,34.7505,34.547,34.6623,12700.0
2008-11-24 12:55:00,51.06,51.11,50.99,51.01,10100.0,34.6351,34.6691,34.5877,34.6012,10100.0
2008-11-24 13:00:00,51.0,51.07,50.91,50.99,29300.0,34.5944,34.6419,34.5334,34.5877,29300.0
2008-11-24 13:05:00,50.99,51.0,50.75,50.79,33200.0,34.5877,34.5944,34.4249,34.452,33200.0
2008-11-24 13:10:00,50.78,50.82,50.7,50.81,21400.0,34.4452,34.4724,34.391,34.4656,21400.0
2008-11-24 13:15:00,50.82,50.93,50.63,50.93,22700.0,34.4724,34.547,34.3435,34.547,22700.0
2008-11-24 13:20:00,50.88,51.01,50.79,50.94,15500.0,34.5131,34.6012,34.452,34.5537,15500.0
2008-11-24 13:25:00,50.97,51.1,50.88,51.05,25600.0,34.5741,34.6623,34.5131,34.6284,25600.0
2008-11-24 13:30:00,51.02,51.09,50.91,51.03,27200.0,34.608,34.6555,34.5334,34.6148,27200.0
2008-11-24 13:35:00,51.01,51.11,50.88,50.98,29000.0,34.6012,34.6691,34.5131,34.5809,29000.0
2008-11-24 13:40:00,50.98,51.04,50.87,50.92,20900.0,34.5809,34.6216,34.5063,34.5402,20900.0
2008-11-24 13:45:00,50.91,50.95,50.85,50.88,30200.0,34.5334,34.5605,34.4927,34.5131,30200.0
2008-11-24 13:50:00,50.89,51.06,50.87,50.94,15600.0,34.5198,34.6351,34.5063,34.5537,15600.0
2008-11-24 13:55:00,50.95,51.36,50.93,51.33,27500.0,34.5605,34.8386,34.547,34.8183,27500.0
2008-11-24 14:00:00,51.33,51.33,50.93,51.05,20400.0,34.8183,34.8183,34.547,34.6284,20400.0
2008-11-24 14:05:00,51.03,51.03,50.51,50.58,60800.0,34.6148,34.6148,34.2621,34.3096,60800.0
2008-11-24 14:10:00,50.58,50.72,50.45,50.52,33900.0,34.3096,34.4045,34.2214,34.2689,33900.0
2008-11-24 14:15:00,50.54,50.67,50.4,50.64,29300.0,34.2824,34.3706,34.1875,34.3503,29300.0
2008-11-24 14:20:00,50.64,51.12,50.62,51.09,38100.0,34.3503,34.6758,34.3367,34.6555,38100.0
2008-11-24 14:25:00,51.07,51.14,50.89,51.14,43300.0,34.6419,34.6894,34.5198,34.6894,43300.0
2008-11-24 14:30:00,51.14,51.36,50.87,50.94,52300.0,34.6894,34.8386,34.5063,34.5537,52300.0
2008-11-24 14:35:00,50.93,51.04,50.86,51.0,50000.0,34.547,34.6216,34.4995,34.5944,50000.0
2008-11-24 14:40:00,51.0,51.06,50.53,50.57,61800.0,34.5944,34.6351,34.2756,34.3028,61800.0
2008-11-24 14:45:00,50.57,50.65,50.22,50.25,82600.0,34.3028,34.357,34.0654,34.0857,82600.0
2008-11-24 14:50:00,50.24,50.51,50.2,50.34,53400.0,34.0789,34.2621,34.0518,34.1468,53400.0
2008-11-24 14:55:00,50.4,50.56,50.4,50.45,39400.0,34.1875,34.296,34.1875,34.2214,39400.0
2008-11-24 15:00:00,50.49,50.7,50.35,50.7,59900.0,34.2485,34.391,34.1535,34.391,59900.0
2008-11-24 15:05:00,50.69,50.77,50.55,50.76,58800.0,34.3842,34.4384,34.2892,34.4317,58800.0
2008-11-24 15:10:00,50.75,50.84,50.59,50.6,71700.0,34.4249,34.4859,34.3163,34.3231,71700.0
2008-11-24 15:15:00,50.6,50.61,50.18,50.21,142100.0,34.3231,34.3299,34.0382,34.0586,142100.0
2008-11-24 15:20:00,50.22,50.3,50.14,50.17,119900.0,34.0654,34.1196,34.0111,34.0314,119900.0
2008-11-24 15:25:00,50.17,50.4,50.14,50.4,101300.0,34.0314,34.1875,34.0111,34.1875,101300.0
2008-11-24 15:30:00,50.39,50.46,50.14,50.27,125200.0,34.1807,34.2282,34.0111,34.0993,125200.0
2008-11-24 15:35:00,50.29,50.45,50.12,50.4,201700.0,34.1128,34.2214,33.9975,34.1875,201700.0
2008-11-24 15:40:00,50.37,51.35,50.34,51.34,146000.0,34.1671,34.8319,34.1468,34.8251,146000.0
2008-11-24 15:45:00,51.32,51.4,50.78,50.8,122800.0,34.8115,34.8658,34.4452,34.4588,122800.0
2008-11-24 15:50:00,50.79,50.83,50.0,50.34,205500.0,34.452,34.4791,33.9161,34.1468,205500.0
2008-11-24 15:55:00,50.36,50.61,50.25,50.25,204500.0,34.1603,34.3299,34.0857,34.0857,204500.0
2008-11-25 09:30:00,50.94,52.01,50.94,51.95,64200.0,34.5537,35.2796,34.5537,35.2389,64200.0
2008-11-25 09:35:00,51.93,52.14,51.45,51.48,63900.0,35.2253,35.3677,34.8997,34.92,63900.0
2008-11-25 09:40:00,51.47,51.63,50.79,50.82,64800.0,34.9133,35.0218,34.452,34.4724,64800.0
2008-11-25 09:45:00,50.82,51.38,50.81,51.26,79800.0,34.4724,34.8522,34.4656,34.7708,79800.0
2008-11-25 09:50:00,51.24,51.64,51.22,51.22,78300.0,34.7572,35.0286,34.7437,34.7437,78300.0
2008-11-25 09:55:00,51.18,51.31,50.98,51.26,68300.0,34.7165,34.8047,34.5809,34.7708,68300.0
2008-11-25 10:00:00,51.29,51.57,51.03,51.15,79400.0,34.7912,34.9811,34.6148,34.6962,79400.0
2008-11-25 10:05:00,51.18,51.42,51.07,51.38,117000.0,34.7165,34.8793,34.6419,34.8522,117000.0
2008-11-25 10:10:00,51.4,51.53,50.89,51.11,52800.0,34.8658,34.954,34.5198,34.6691,52800.0
2008-11-25 10:15:00,51.11,51.12,50.66,50.97,40600.0,34.6691,34.6758,34.3638,34.5741,40600.0
2008-11-25 10:20:00,51.01,51.13,50.58,50.62,45300.0,34.6012,34.6826,34.3096,34.3367,45300.0
2008-11-25 10:25:00,50.65,51.06,50.63,50.99,53300.0,34.357,34.6351,34.3435,34.5877,53300.0
2008-11-25 10:30:00,50.97,51.09,50.7,50.76,35400.0,34.5741,34.6555,34.391,34.4317,35400.0
2008-11-25 10:35:00,50.74,50.87,50.47,50.47,34100.0,34.4181,34.5063,34.2349,34.2349,34100.0
2008-11-25 10:40:00,50.48,50.73,50.45,50.56,57700.0,34.2417,34.4113,34.2214,34.296,57700.0
2008-11-25 10:45:00,50.6,50.66,50.27,50.3,29600.0,34.3231,34.3638,34.0993,34.1196,29600.0
2008-11-25 10:50:00,50.28,50.63,50.27,50.63,21100.0,34.1061,34.3435,34.0993,34.3435,21100.0
2008-11-25 10:55:00,50.64,50.65,50.4,50.44,59900.0,34.3503,34.357,34.1875,34.2146,59900.0
2008-11-25 11:00:00,50.48,50.48,49.98,50.0,63200.0,34.2417,34.2417,33.9026,33.9161,63200.0
2008-11-25 11:05:00,50.0,50.01,49.77,49.92,79800.0,33.9161,33.9229,33.7601,33.8619,79800.0
2008-11-25 11:10:00,49.95,50.19,49.87,50.17,43400.0,33.8822,34.045,33.8279,34.0314,43400.0
2008-11-25 11:15:00,50.17,50.17,49.78,49.8,83500.0,34.0314,34.0314,33.7669,33.7805,83500.0
2008-11-25 11:20:00,49.8,50.01,49.72,49.97,42100.0,33.7805,33.9229,33.7262,33.8958,42100.0
2008-11-25 11:25:00,49.92,50.38,49.92,50.27,21300.0,33.8619,34.1739,33.8619,34.0993,21300.0
2008-11-25 11:30:00,50.27,50.4,50.08,50.16,19600.0,34.0993,34.1875,33.9704,34.0247,19600.0
2008-11-25 11:35:00,50.22,50.25,49.81,49.87,41300.0,34.0654,34.0857,33.7872,33.8279,41300.0
2008-11-25 11:40:00,49.88,50.1,49.73,50.08,20900.0,33.8347,33.984,33.733,33.9704,20900.0
2008-11-25 11:45:00,50.09,50.26,50.0,50.23,33700.0,33.9772,34.0925,33.9161,34.0721,33700.0
2008-11-25 11:50:00,50.3,50.3,49.77,50.0,93500.0,34.1196,34.1196,33.7601,33.9161,93500.0
2008-11-25 11:55:00,50.01,50.24,49.95,50.05,18000.0,33.9229,34.0789,33.8822,33.95,18000.0
2008-11-25 12:00:00,50.07,50.14,49.93,49.95,14200.0,33.9636,34.0111,33.8686,33.8822,14200.0
2008-11-25 12:05:00,49.93,50.24,49.93,50.15,25400.0,33.8686,34.0789,33.8686,34.0179,25400.0
2008-11-25 12:10:00,50.21,50.24,49.79,49.99,61700.0,34.0586,34.0789,33.7737,33.9093,61700.0
2008-11-25 12:15:00,49.96,50.16,49.92,50.0,15500.0,33.889,34.0247,33.8619,33.9161,15500.0
2008-11-25 12:20:00,50.01,50.05,49.76,49.79,20300.0,33.9229,33.95,33.7533,33.7737,20300.0
2008-11-25 12:25:00,49.79,49.94,49.76,49.89,16000.0,33.7737,33.8754,33.7533,33.8415,16000.0
2008-11-25 12:30:00,49.94,49.98,49.65,49.73,30400.0,33.8754,33.9026,33.6787,33.733,30400.0
2008-11-25 12:35:00,49.79,50.03,49.77,49.98,10000.0,33.7737,33.9365,33.7601,33.9026,10000.0
2008-11-25 12:40:00,49.95,50.04,49.73,49.73,16400.0,33.8822,33.9433,33.733,33.733,16400.0
2008-11-25 12:45:00,49.75,49.76,49.53,49.58,28500.0,33.7465,33.7533,33.5973,33.6312,28500.0
2008-11-25 12:50:00,49.58,49.67,49.45,49.45,38600.0,33.6312,33.6923,33.543,33.543,38600.0
2008-11-25 12:55:00,49.46,49.73,49.4,49.56,34600.0,33.5498,33.733,33.5091,33.6177,34600.0
2008-11-25 13:00:00,49.56,49.67,49.45,49.5,32000.0,33.6177,33.6923,33.543,33.577,32000.0
2008-11-25 13:05:00,49.53,49.67,49.48,49.55,53400.0,33.5973,33.6923,33.5634,33.6109,53400.0
2008-11-25 13:10:00,49.56,49.64,49.55,49.57,32400.0,33.6177,33.6719,33.6109,33.6244,32400.0
2008-11-25 13:15:00,49.54,49.6,49.3,49.42,45400.0,33.6041,33.6448,33.4413,33.5227,45400.0
2008-11-25 13:20:00,49.47,49.55,49.35,49.43,44700.0,33.5566,33.6109,33.4752,33.5295,44700.0
2008-11-25 13:25:00,49.42,49.64,49.41,49.44,56100.0,33.5227,33.6719,33.5159,33.5363,56100.0
2008-11-25 13:30:00,49.5,49.68,49.41,49.41,54300.0,33.577,33.6991,33.5159,33.5159,54300.0
2008-11-25 13:35:00,49.41,49.52,49.4,49.47,65000.0,33.5159,33.5905,33.5091,33.5566,65000.0
2008-11-25 13:40:00,49.46,49.49,49.31,49.41,46400.0,33.5498,33.5702,33.4481,33.5159,46400.0
2008-11-25 13:45:00,49.41,49.53,49.32,49.41,53100.0,33.5159,33.5973,33.4549,33.5159,53100.0
2008-11-25 13:50:00,49.36,49.48,49.3,49.42,16300.0,33.482,33.5634,33.4413,33.5227,16300.0
2008-11-25 13:55:00,49.42,49.44,49.11,49.11,38300.0,33.5227,33.5363,33.3124,33.3124,38300.0
2008-11-25 14:00:00,49.14,49.4,49.08,49.35,43800.0,33.3328,33.5091,33.2921,33.4752,43800.0
2008-11-25 14:05:00,49.35,49.46,49.09,49.14,25300.0,33.4752,33.5498,33.2989,33.3328,25300.0
2008-11-25 14:10:00,49.13,49.19,48.79,48.79,62500.0,33.326,33.3667,33.0954,33.0954,62500.0
2008-11-25 14:15:00,48.79,49.04,48.6,49.03,70500.0,33.0954,33.2649,32.9665,33.2582,70500.0
2008-11-25 14:20:00,49.0,49.04,48.81,48.93,62000.0,33.2378,33.2649,33.1089,33.1903,62000.0
2008-11-25 14:25:00,48.94,48.98,48.74,48.76,48100.0,33.1971,33.2242,33.0614,33.075,48100.0
2008-11-25 14:30:00,48.75,49.09,48.68,48.98,54300.0,33.0682,33.2989,33.0207,33.2242,54300.0
2008-11-25 14:35:00,48.99,49.22,48.91,49.12,25100.0,33.231,33.387,33.1768,33.3192,25100.0
2008-11-25 14:40:00,49.1,49.31,49.05,49.22,30300.0,33.3056,33.4481,33.2717,33.387,30300.0
2008-11-25 14:45:00,49.22,49.35,49.11,49.3,37400.0,33.387,33.4752,33.3124,33.4413,37400.0
2008-11-25 14:50:00,49.3,49.33,48.99,49.13,58100.0,33.4413,33.4617,33.231,33.326,58100.0
2008-11-25 14:55:00,49.13,49.43,49.11,49.35,83000.0,33.326,33.5295,33.3124,33.4752,83000.0
2008-11-25 15:00:00,49.33,49.52,49.3,49.45,48800.0,33.4617,33.5905,33.4413,33.543,48800.0
2008-11-25 15:05:00,49.44,49.5,49.13,49.13,89300.0,33.5363,33.577,33.326,33.326,89300.0
2008-11-25 15:10:00,49.13,49.36,49.09,49.31,54900.0,33.326,33.482,33.2989,33.4481,54900.0
2008-11-25 15:15:00,49.3,49.52,49.27,49.32,38300.0,33.4413,33.5905,33.421,33.4549,38300.0
2008-11-25 15:20:00,49.34,49.42,49.03,49.14,57600.0,33.4684,33.5227,33.2582,33.3328,57600.0
2008-11-25 15:25:00,49.15,49.44,48.96,49.35,41700.0,33.3396,33.5363,33.2107,33.4752,41700.0
2008-11-25 15:30:00,49.32,49.47,49.06,49.18,48100.0,33.4549,33.5566,33.2785,33.3599,48100.0
2008-11-25 15:35:00,49.18,49.51,49.12,49.26,67400.0,33.3599,33.5837,33.3192,33.4142,67400.0
2008-11-25 15:40:00,49.29,50.2,49.27,49.97,163900.0,33.4345,34.0518,33.421,33.8958,163900.0
2008-11-25 15:45:00,49.97,50.14,49.52,49.65,190300.0,33.8958,34.0111,33.5905,33.6787,190300.0
2008-11-25 15:50:00,49.64,50.06,49.63,49.73,132900.0,33.6719,33.9568,33.6651,33.733,132900.0
2008-11-25 15:55:00,49.75,49.8,49.42,49.64,184000.0,33.7465,33.7805,33.5227,33.6719,184000.0
2008-11-26 09:30:00,48.81,49.13,48.07,48.15,62600.0,33.1089,33.326,32.607,32.6612,62600.0
2008-11-26 09:35:00,48.15,48.91,48.15,48.73,55700.0,32.6612,33.1768,32.6612,33.0547,55700.0
2008-11-26 09:40:00,48.67,48.7,48.15,48.27,74200.0,33.014,33.0343,32.6612,32.7426,74200.0
2008-11-26 09:45:00,48.27,48.41,48.12,48.23,55200.0,32.7426,32.8376,32.6409,32.7155,55200.0
2008-11-26 09:50:00,48.21,48.6,48.2,48.52,30400.0,32.7019,32.9665,32.6951,32.9122,30400.0
2008-11-26 09:55:00,48.49,48.54,48.3,48.3,36400.0,32.8919,32.9258,32.763,32.763,36400.0
2008-11-26 10:00:00,48.3,48.41,48.23,48.38,38200.0,32.763,32.8376,32.7155,32.8172,38200.0
2008-11-26 10:05:00,48.34,48.35,47.81,47.94,72300.0,32.7901,32.7969,32.4306,32.5188,72300.0
2008-11-26 10:10:00,47.92,48.57,47.9,48.5,40000.0,32.5052,32.9461,32.4916,32.8986,40000.0
2008-11-26 10:15:00,48.47,48.74,48.42,48.69,21700.0,32.8783,33.0614,32.8444,33.0275,21700.0
2008-11-26 10:20:00,48.63,48.72,48.21,48.36,30000.0,32.9868,33.0479,32.7019,32.8037,30000.0
2008-11-26 10:25:00,48.38,48.53,48.33,48.48,23100.0,32.8172,32.919,32.7833,32.8851,23100.0
2008-11-26 10:30:00,48.48,48.67,48.41,48.66,30100.0,32.8851,33.014,32.8376,33.0072,30100.0
2008-11-26 10:35:00,48.67,48.8,48.5,48.8,49000.0,33.014,33.1021,32.8986,33.1021,49000.0
2008-11-26 10:40:00,48.81,48.84,48.62,48.73,36500.0,33.1089,33.1293,32.98,33.0547,36500.0
2008-11-26 10:45:00,48.76,48.86,48.64,48.8,34500.0,33.075,33.1428,32.9936,33.1021,34500.0
2008-11-26 10:50:00,48.8,49.22,48.72,49.18,39600.0,33.1021,33.387,33.0479,33.3599,39600.0
2008-11-26 10:55:00,49.18,49.49,49.17,49.43,49200.0,33.3599,33.5702,33.3531,33.5295,49200.0
2008-11-26 11:00:00,49.42,49.5,49.14,49.19,21300.0,33.5227,33.577,33.3328,33.3667,21300.0
2008-11-26 11:05:00,49.19,49.33,49.13,49.13,22200.0,33.3667,33.4617,33.326,33.326,22200.0
2008-11-26 11:10:00,49.17,49.5,49.17,49.48,13200.0,33.3531,33.577,33.3531,33.5634,13200.0
2008-11-26 11:15:00,49.48,49.58,49.37,49.51,27200.0,33.5634,33.6312,33.4888,33.5837,27200.0
2008-11-26 11:20:00,49.55,49.75,49.5,49.54,28100.0,33.6109,33.7465,33.577,33.6041,28100.0
2008-11-26 11:25:00,49.54,49.65,49.4,49.45,21100.0,33.6041,33.6787,33.5091,33.543,21100.0
2008-11-26 11:30:00,49.45,49.63,49.39,49.46,22800.0,33.543,33.6651,33.5023,33.5498,22800.0
2008-11-26 11:35:00,49.46,49.78,49.46,49.57,30600.0,33.5498,33.7669,33.5498,33.6244,30600.0
2008-11-26 11:40:00,49.55,49.59,49.38,49.51,13200.0,33.6109,33.638,33.4956,33.5837,13200.0
2008-11-26 11:45:00,49.47,49.65,49.37,49.65,16600.0,33.5566,33.6787,33.4888,33.6787,16600.0
2008-11-26 11:50:00,49.67,49.68,49.45,49.45,21300.0,33.6923,33.6991,33.543,33.543,21300.0
2008-11-26 11:55:00,49.43,49.53,49.35,49.44,12500.0,33.5295,33.5973,33.4752,33.5363,12500.0
2008-11-26 12:00:00,49.44,49.47,49.32,49.4,16000.0,33.5363,33.5566,33.4549,33.5091,16000.0
2008-11-26 12:05:00,49.37,49.53,49.3,49.35,20200.0,33.4888,33.5973,33.4413,33.4752,20200.0
2008-11-26 12:10:00,49.36,49.42,49.24,49.33,24800.0,33.482,33.5227,33.4006,33.4617,24800.0
2008-11-26 12:15:00,49.36,49.49,49.35,49.39,12500.0,33.482,33.5702,33.4752,33.5023,12500.0
2008-11-26 12:20:00,49.38,49.48,49.28,49.32,22800.0,33.4956,33.5634,33.4277,33.4549,22800.0
2008-11-26 12:25:00,49.33,49.33,49.13,49.18,24400.0,33.4617,33.4617,33.326,33.3599,24400.0
2008-11-26 12:30:00,49.18,49.23,49.08,49.18,22600.0,33.3599,33.3938,33.2921,33.3599,22600.0
2008-11-26 12:35:00,49.15,49.26,49.04,49.06,20100.0,33.3396,33.4142,33.2649,33.2785,20100.0
2008-11-26 12:40:00,49.09,49.28,48.97,49.22,40900.0,33.2989,33.4277,33.2175,33.387,40900.0
2008-11-26 12:45:00,49.22,49.34,49.18,49.27,27100.0,33.387,33.4684,33.3599,33.421,27100.0
2008-11-26 12:50:00,49.26,49.33,49.11,49.17,31200.0,33.4142,33.4617,33.3124,33.3531,31200.0
2008-11-26 12:55:00,49.19,49.27,49.07,49.14,16200.0,33.3667,33.421,33.2853,33.3328,16200.0
2008-11-26 13:00:00,49.14,49.29,49.13,49.29,57000.0,33.3328,33.4345,33.326,33.4345,57000.0
2008-11-26 13:05:00,49.24,49.27,49.15,49.2,50000.0,33.4006,33.421,33.3396,33.3735,50000.0
2008-11-26 13:10:00,49.2,49.23,49.13,49.16,43900.0,33.3735,33.3938,33.326,33.3463,43900.0
2008-11-26 13:15:00,49.17,49.22,49.12,49.17,21400.0,33.3531,33.387,33.3192,33.3531,21400.0
2008-11-26 13:20:00,49.17,49.24,48.99,48.99,27500.0,33.3531,33.4006,33.231,33.231,27500.0
2008-11-26 13:25:00,48.99,49.25,48.95,49.2,21100.0,33.231,33.4074,33.2039,33.3735,21100.0
2008-11-26 13:30:00,49.2,49.21,48.91,48.91,32400.0,33.3735,33.3803,33.1768,33.1768,32400.0
2008-11-26 13:35:00,48.91,49.19,48.87,49.16,21500.0,33.1768,33.3667,33.1496,33.3463,21500.0
2008-11-26 13:40:00,49.15,49.15,48.96,48.98,25000.0,33.3396,33.3396,33.2107,33.2242,25000.0
2008-11-26 13:45:00,48.96,49.05,48.94,48.98,21200.0,33.2107,33.2717,33.1971,33.2242,21200.0
2008-11-26 13:50:00,49.0,49.07,48.94,48.94,28900.0,33.2378,33.2853,33.1971,33.1971,28900.0
2008-11-26 13:55:00,48.94,49.05,48.9,49.0,22800.0,33.1971,33.2717,33.17,33.2378,22800.0
2008-11-26 14:00:00,49.01,49.04,48.94,48.99,33600.0,33.2446,33.2649,33.1971,33.231,33600.0
2008-11-26 14:05:00,48.99,49.08,48.96,49.0,70000.0,33.231,33.2921,33.2107,33.2378,70000.0
2008-11-26 14:10:00,49.01,49.09,48.94,49.0,33100.0,33.2446,33.2989,33.1971,33.2378,33100.0
2008-11-26 14:15:00,48.99,49.22,48.99,49.11,46800.0,33.231,33.387,33.231,33.3124,46800.0
2008-11-26 14:20:00,49.12,49.25,49.12,49.19,100700.0,33.3192,33.4074,33.3192,33.3667,100700.0
2008-11-26 14:25:00,49.18,49.25,49.07,49.24,14500.0,33.3599,33.4074,33.2853,33.4006,14500.0
2008-11-26 14:30:00,49.26,49.37,49.26,49.35,59200.0,33.4142,33.4888,33.4142,33.4752,59200.0
2008-11-26 14:35:00,49.35,49.43,49.33,49.35,56900.0,33.4752,33.5295,33.4617,33.4752,56900.0
2008-11-26 14:40:00,49.35,49.42,49.33,49.4,53400.0,33.4752,33.5227,33.4617,33.5091,53400.0
2008-11-26 14:45:00,49.4,49.44,49.31,49.4,35400.0,33.5091,33.5363,33.4481,33.5091,35400.0
2008-11-26 14:50:00,49.39,49.41,49.33,49.35,34600.0,33.5023,33.5159,33.4617,33.4752,34600.0
2008-11-26 14:55:00,49.36,49.49,49.31,49.41,36200.0,33.482,33.5702,33.4481,33.5159,36200.0
2008-11-26 15:00:00,49.42,49.58,49.37,49.42,79000.0,33.5227,33.6312,33.4888,33.5227,79000.0
2008-11-26 15:05:00,49.38,49.55,49.34,49.47,27700.0,33.4956,33.6109,33.4684,33.5566,27700.0
2008-11-26 15:10:00,49.48,49.9,49.48,49.87,38500.0,33.5634,33.8483,33.5634,33.8279,38500.0
2008-11-26 15:15:00,49.87,49.99,49.84,49.89,63400.0,33.8279,33.9093,33.8076,33.8415,63400.0
2008-11-26 15:20:00,49.91,50.02,49.77,49.87,143100.0,33.8551,33.9297,33.7601,33.8279,143100.0
2008-11-26 15:25:00,49.9,49.99,49.79,49.91,47500.0,33.8483,33.9093,33.7737,33.8551,47500.0
2008-11-26 15:30:00,49.91,50.01,49.78,49.99,60800.0,33.8551,33.9229,33.7669,33.9093,60800.0
2008-11-26 15:35:00,49.96,50.2,49.86,49.97,99200.0,33.889,34.0518,33.8212,33.8958,99200.0
2008-11-26 15:40:00,49.98,50.1,49.67,49.76,89500.0,33.9026,33.984,33.6923,33.7533,89500.0
2008-11-26 15:45:00,49.74,50.08,49.73,49.81,41700.0,33.7398,33.9704,33.733,33.7872,41700.0
2008-11-26 15:50:00,49.8,50.18,49.73,50.18,61800.0,33.7805,34.0382,33.733,34.0382,61800.0
2008-11-26 15:55:00,50.18,50.3,50.13,50.25,120600.0,34.0382,34.1196,34.0043,34.0857,120600.0
2008-11-28 09:30:00,50.05,50.1,49.59,49.89,53500.0,33.95,33.984,33.638,33.8415,53500.0
2008-11-28 09:35:00,49.87,50.69,49.85,50.68,22100.0,33.8279,34.3842,33.8144,34.3774,22100.0
2008-11-28 09:40:00,50.65,50.76,50.32,50.33,21700.0,34.357,34.4317,34.1332,34.14,21700.0
2008-11-28 09:45:00,50.39,50.39,50.29,50.34,10100.0,34.1807,34.1807,34.1128,34.1468,10100.0
2008-11-28 09:50:00,50.32,50.53,50.27,50.52,28400.0,34.1332,34.2756,34.0993,34.2689,28400.0
2008-11-28 09:55:00,50.51,50.61,50.46,50.57,17200.0,34.2621,34.3299,34.2282,34.3028,17200.0
2008-11-28 10:00:00,50.57,50.71,50.54,50.58,27100.0,34.3028,34.3977,34.2824,34.3096,27100.0
2008-11-28 10:05:00,50.56,50.73,50.48,50.71,16900.0,34.296,34.4113,34.2417,34.3977,16900.0
2008-11-28 10:10:00,50.73,50.79,50.62,50.62,13800.0,34.4113,34.452,34.3367,34.3367,13800.0
2008-11-28 10:15:00,50.62,50.63,50.5,50.6,16900.0,34.3367,34.3435,34.2553,34.3231,16900.0
2008-11-28 10:20:00,50.59,50.79,50.51,50.79,18900.0,34.3163,34.452,34.2621,34.452,18900.0
2008-11-28 10:25:00,50.79,50.96,50.79,50.88,21200.0,34.452,34.5673,34.452,34.5131,21200.0
2008-11-28 10:30:00,50.9,50.92,50.65,50.84,17400.0,34.5266,34.5402,34.357,34.4859,17400.0
2008-11-28 10:35:00,50.81,50.89,50.7,50.82,10200.0,34.4656,34.5198,34.391,34.4724,10200.0
2008-11-28 10:40:00,50.82,50.82,50.66,50.7,13100.0,34.4724,34.4724,34.3638,34.391,13100.0
2008-11-28 10:45:00,50.7,50.94,50.69,50.94,10900.0,34.391,34.5537,34.3842,34.5537,10900.0
2008-11-28 10:50:00,50.93,50.99,50.87,50.93,9300.0,34.547,34.5877,34.5063,34.547,9300.0
2008-11-28 10:55:00,50.95,50.96,50.89,50.9,10500.0,34.5605,34.5673,34.5198,34.5266,10500.0
2008-11-28 11:00:00,50.86,50.92,50.78,50.78,10800.0,34.4995,34.5402,34.4452,34.4452,10800.0
2008-11-28 11:05:00,50.77,50.82,50.69,50.72,13200.0,34.4384,34.4724,34.3842,34.4045,13200.0
2008-11-28 11:10:00,50.71,50.78,50.67,50.74,17700.0,34.3977,34.4452,34.3706,34.4181,17700.0
2008-11-28 11:15:00,50.77,50.83,50.61,50.61,15800.0,34.4384,34.4791,34.3299,34.3299,15800.0
2008-11-28 11:20:00,50.61,50.65,50.56,50.62,9800.0,34.3299,34.357,34.296,34.3367,9800.0
2008-11-28 11:25:00,50.63,51.09,50.62,51.05,17400.0,34.3435,34.6555,34.3367,34.6284,17400.0
2008-11-28 11:30:00,51.06,51.1,50.95,51.02,9700.0,34.6351,34.6623,34.5605,34.608,9700.0
2008-11-28 11:35:00,51.0,51.01,50.86,50.99,24600.0,34.5944,34.6012,34.4995,34.5877,24600.0
2008-11-28 11:40:00,50.97,51.1,50.97,51.09,10600.0,34.5741,34.6623,34.5741,34.6555,10600.0
2008-11-28 11:45:00,51.1,51.16,51.07,51.13,15900.0,34.6623,34.703,34.6419,34.6826,15900.0
2008-11-28 11:50:00,51.12,51.15,51.09,51.14,6900.0,34.6758,34.6962,34.6555,34.6894,6900.0
2008-11-28 11:55:00,51.16,51.3,51.12,51.3,17300.0,34.703,34.7979,34.6758,34.7979,17300.0
2008-11-28 12:00:00,51.31,51.35,51.26,51.34,14400.0,34.8047,34.8319,34.7708,34.8251,14400.0
2008-11-28 12:05:00,51.34,51.44,51.33,51.33,19900.0,34.8251,34.8929,34.8183,34.8183,19900.0
2008-11-28 12:10:00,51.32,51.44,51.31,51.4,9200.0,34.8115,34.8929,34.8047,34.8658,9200.0
2008-11-28 12:15:00,51.41,51.48,51.36,51.42,15600.0,34.8726,34.92,34.8386,34.8793,15600.0
2008-11-28 12:20:00,51.42,51.47,51.33,51.4,12100.0,34.8793,34.9133,34.8183,34.8658,12100.0
2008-11-28 12:25:00,51.39,51.45,51.36,51.39,11500.0,34.859,34.8997,34.8386,34.859,11500.0
2008-11-28 12:30:00,51.37,51.37,51.27,51.34,17400.0,34.8454,34.8454,34.7776,34.8251,17400.0
2008-11-28 12:35:00,51.33,51.4,51.31,51.37,10600.0,34.8183,34.8658,34.8047,34.8454,10600.0
2008-11-28 12:40:00,51.37,51.5,51.37,51.47,30400.0,34.8454,34.9336,34.8454,34.9133,30400.0
2008-11-28 12:45:00,51.48,51.48,51.34,51.47,24700.0,34.92,34.92,34.8251,34.9133,24700.0
2008-11-28 12:50:00,51.43,51.48,51.42,51.48,43200.0,34.8861,34.92,34.8793,34.92,43200.0
2008-11-28 12:55:00,51.47,51.63,51.47,51.57,102500.0,34.9133,35.0218,34.9133,34.9811,102500.0
2008-11-28 13:00:00,51.51,51.67,51.51,51.56,171300.0,34.9404,35.0489,34.9404,34.9743,171300.0
2008-11-28 13:05:00,51.56,51.56,51.56,51.56,0.0,34.9743,34.9743,34.9743,34.9743,0.0
2008-11-28 13:10:00,51.56,51.56,51.56,51.56,0.0,34.9743,34.9743,34.9743,34.9743,0.0
2008-11-28 13:15:00,51.67,51.67,51.67,51.67,700.0,35.0489,35.0489,35.0489,35.0489,700.0
2008-11-28 13:20:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:25:00,51.67,51.67,51.67,51.67,9500.0,35.0489,35.0489,35.0489,35.0489,9500.0
2008-11-28 13:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:35:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:40:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:45:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:50:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 13:55:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:00:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:05:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:10:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:15:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:20:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:25:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:35:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:40:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:45:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:50:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 14:55:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:00:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:05:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:10:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:15:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:20:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:25:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:30:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:35:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:40:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:45:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:50:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-11-28 15:55:00,51.67,51.67,51.67,51.67,0.0,35.0489,35.0489,35.0489,35.0489,0.0
2008-12-01 09:30:00,50.52,50.74,50.04,50.15,36200.0,34.2689,34.4181,33.9433,34.0179,36200.0
2008-12-01 09:35:00,50.17,50.2,49.76,49.87,27800.0,34.0314,34.0518,33.7533,33.8279,27800.0
2008-12-01 09:40:00,49.87,50.01,49.59,49.77,28900.0,33.8279,33.9229,33.638,33.7601,28900.0
2008-12-01 09:45:00,49.77,49.84,49.64,49.75,32700.0,33.7601,33.8076,33.6719,33.7465,32700.0
2008-12-01 09:50:00,49.75,49.75,49.46,49.58,47700.0,33.7465,33.7465,33.5498,33.6312,47700.0
2008-12-01 09:55:00,49.58,49.89,49.58,49.78,42900.0,33.6312,33.8415,33.6312,33.7669,42900.0
2008-12-01 10:00:00,49.78,49.97,49.72,49.8,45300.0,33.7669,33.8958,33.7262,33.7805,45300.0
2008-12-01 10:05:00,49.8,50.05,49.8,49.95,55800.0,33.7805,33.95,33.7805,33.8822,55800.0
2008-12-01 10:10:00,49.95,50.04,49.65,49.73,41900.0,33.8822,33.9433,33.6787,33.733,41900.0
2008-12-01 10:15:00,49.73,49.73,49.47,49.47,34900.0,33.733,33.733,33.5566,33.5566,34900.0
2008-12-01 10:20:00,49.48,49.62,49.44,49.6,34600.0,33.5634,33.6584,33.5363,33.6448,34600.0
2008-12-01 10:25:00,49.6,49.6,49.45,49.52,28500.0,33.6448,33.6448,33.543,33.5905,28500.0
2008-12-01 10:30:00,49.53,49.69,49.5,49.68,30400.0,33.5973,33.7058,33.577,33.6991,30400.0
2008-12-01 10:35:00,49.66,49.7,49.6,49.69,16200.0,33.6855,33.7126,33.6448,33.7058,16200.0
2008-12-01 10:40:00,49.69,49.81,49.57,49.81,25200.0,33.7058,33.7872,33.6244,33.7872,25200.0
2008-12-01 10:45:00,49.81,49.93,49.8,49.91,21200.0,33.7872,33.8686,33.7805,33.8551,21200.0
2008-12-01 10:50:00,49.85,50.03,49.75,50.0,38800.0,33.8144,33.9365,33.7465,33.9161,38800.0
2008-12-01 10:55:00,50.0,50.01,49.83,49.92,46800.0,33.9161,33.9229,33.8008,33.8619,46800.0
2008-12-01 11:00:00,49.93,49.99,49.84,49.99,37300.0,33.8686,33.9093,33.8076,33.9093,37300.0
2008-12-01 11:05:00,49.99,50.06,49.89,50.0,39700.0,33.9093,33.9568,33.8415,33.9161,39700.0
2008-12-01 11:10:00,50.0,50.04,49.88,49.9,27000.0,33.9161,33.9433,33.8347,33.8483,27000.0
2008-12-01 11:15:00,49.9,50.11,49.88,50.09,44800.0,33.8483,33.9907,33.8347,33.9772,44800.0
2008-12-01 11:20:00,50.07,50.07,49.85,49.92,42500.0,33.9636,33.9636,33.8144,33.8619,42500.0
2008-12-01 11:25:00,49.92,50.03,49.83,49.92,28800.0,33.8619,33.9365,33.8008,33.8619,28800.0
2008-12-01 11:30:00,49.92,50.06,49.92,50.04,25200.0,33.8619,33.9568,33.8619,33.9433,25200.0
2008-12-01 11:35:00,50.05,50.17,50.04,50.13,22500.0,33.95,34.0314,33.9433,34.0043,22500.0
2008-12-01 11:40:00,50.13,50.19,50.08,50.09,20900.0,34.0043,34.045,33.9704,33.9772,20900.0
2008-12-01 11:45:00,50.09,50.14,50.04,50.13,22800.0,33.9772,34.0111,33.9433,34.0043,22800.0
2008-12-01 11:50:00,50.14,50.14,49.87,49.9,25900.0,34.0111,34.0111,33.8279,33.8483,25900.0
2008-12-01 11:55:00,49.91,50.06,49.91,49.98,10700.0,33.8551,33.9568,33.8551,33.9026,10700.0
2008-12-01 12:00:00,49.98,50.02,49.85,49.96,24700.0,33.9026,33.9297,33.8144,33.889,24700.0
2008-12-01 12:05:00,49.97,50.2,49.97,50.07,13100.0,33.8958,34.0518,33.8958,33.9636,13100.0
2008-12-01 12:10:00,50.08,50.17,50.07,50.1,11300.0,33.9704,34.0314,33.9636,33.984,11300.0
2008-12-01 12:15:00,50.11,50.11,49.94,49.95,24800.0,33.9907,33.9907,33.8754,33.8822,24800.0
2008-12-01 12:20:00,49.94,50.08,49.92,49.99,18100.0,33.8754,33.9704,33.8619,33.9093,18100.0
2008-12-01 12:25:00,49.97,49.97,49.76,49.89,39700.0,33.8958,33.8958,33.7533,33.8415,39700.0
2008-12-01 12:30:00,49.88,49.99,49.78,49.97,23700.0,33.8347,33.9093,33.7669,33.8958,23700.0
2008-12-01 12:35:00,49.97,50.01,49.9,50.0,46900.0,33.8958,33.9229,33.8483,33.9161,46900.0
2008-12-01 12:40:00,50.01,50.08,49.96,49.96,28000.0,33.9229,33.9704,33.889,33.889,28000.0
2008-12-01 12:45:00,49.98,50.09,49.93,50.03,42300.0,33.9026,33.9772,33.8686,33.9365,42300.0
2008-12-01 12:50:00,50.04,50.08,49.85,49.99,23800.0,33.9433,33.9704,33.8144,33.9093,23800.0
2008-12-01 12:55:00,49.98,50.01,49.83,49.87,23900.0,33.9026,33.9229,33.8008,33.8279,23900.0
2008-12-01 13:00:00,49.85,49.95,49.81,49.94,14100.0,33.8144,33.8822,33.7872,33.8754,14100.0
2008-12-01 13:05:00,49.94,49.99,49.89,49.97,10600.0,33.8754,33.9093,33.8415,33.8958,10600.0
2008-12-01 13:10:00,49.97,50.15,49.97,50.0,24200.0,33.8958,34.0179,33.8958,33.9161,24200.0
2008-12-01 13:15:00,50.0,50.06,49.93,49.99,26800.0,33.9161,33.9568,33.8686,33.9093,26800.0
2008-12-01 13:20:00,50.0,50.02,49.92,49.99,16600.0,33.9161,33.9297,33.8619,33.9093,16600.0
2008-12-01 13:25:00,50.0,50.02,49.93,49.97,21900.0,33.9161,33.9297,33.8686,33.8958,21900.0
2008-12-01 13:30:00,49.97,50.24,49.97,50.2,18000.0,33.8958,34.0789,33.8958,34.0518,18000.0
2008-12-01 13:35:00,50.2,50.24,49.98,49.98,26000.0,34.0518,34.0789,33.9026,33.9026,26000.0
2008-12-01 13:40:00,49.98,50.09,49.91,49.91,41700.0,33.9026,33.9772,33.8551,33.8551,41700.0
2008-12-01 13:45:00,49.91,50.05,49.78,49.9,76500.0,33.8551,33.95,33.7669,33.8483,76500.0
2008-12-01 13:50:00,49.9,50.06,49.84,50.0,31100.0,33.8483,33.9568,33.8076,33.9161,31100.0
2008-12-01 13:55:00,50.0,50.19,49.92,50.19,35400.0,33.9161,34.045,33.8619,34.045,35400.0
2008-12-01 14:00:00,50.19,50.26,49.92,49.94,36500.0,34.045,34.0925,33.8619,33.8754,36500.0
2008-12-01 14:05:00,49.96,50.21,49.91,50.08,37700.0,33.889,34.0586,33.8551,33.9704,37700.0
2008-12-01 14:10:00,50.08,50.09,49.94,50.06,28400.0,33.9704,33.9772,33.8754,33.9568,28400.0
2008-12-01 14:15:00,50.05,50.05,49.7,49.74,27100.0,33.95,33.95,33.7126,33.7398,27100.0
2008-12-01 14:20:00,49.77,49.93,49.72,49.85,28600.0,33.7601,33.8686,33.7262,33.8144,28600.0
2008-12-01 14:25:00,49.87,50.01,49.86,49.94,26500.0,33.8279,33.9229,33.8212,33.8754,26500.0
2008-12-01 14:30:00,49.94,50.15,49.89,50.03,21500.0,33.8754,34.0179,33.8415,33.9365,21500.0
2008-12-01 14:35:00,50.08,50.08,49.72,49.8,27300.0,33.9704,33.9704,33.7262,33.7805,27300.0
2008-12-01 14:40:00,49.81,50.0,49.74,49.9,18800.0,33.7872,33.9161,33.7398,33.8483,18800.0
2008-12-01 14:45:00,49.91,50.18,49.91,50.09,30800.0,33.8551,34.0382,33.8551,33.9772,30800.0
2008-12-01 14:50:00,50.1,50.25,50.01,50.07,39700.0,33.984,34.0857,33.9229,33.9636,39700.0
2008-12-01 14:55:00,50.06,50.08,49.82,49.87,36600.0,33.9568,33.9704,33.794,33.8279,36600.0
2008-12-01 15:00:00,49.87,49.98,49.7,49.77,38600.0,33.8279,33.9026,33.7126,33.7601,38600.0
2008-12-01 15:05:00,49.82,49.97,49.7,49.73,38100.0,33.794,33.8958,33.7126,33.733,38100.0
2008-12-01 15:10:00,49.73,49.91,49.7,49.78,49900.0,33.733,33.8551,33.7126,33.7669,49900.0
2008-12-01 15:15:00,49.78,49.86,49.57,49.69,51200.0,33.7669,33.8212,33.6244,33.7058,51200.0
2008-12-01 15:20:00,49.66,49.66,49.47,49.49,37700.0,33.6855,33.6855,33.5566,33.5702,37700.0
2008-12-01 15:25:00,49.52,49.64,49.43,49.56,38700.0,33.5905,33.6719,33.5295,33.6177,38700.0
2008-12-01 15:30:00,49.56,49.58,49.41,49.48,56500.0,33.6177,33.6312,33.5159,33.5634,56500.0
2008-12-01 15:35:00,49.48,49.53,49.3,49.3,66000.0,33.5634,33.5973,33.4413,33.4413,66000.0
2008-12-01 15:40:00,49.25,49.32,48.78,48.81,106200.0,33.4074,33.4549,33.0886,33.1089,106200.0
2008-12-01 15:45:00,48.81,48.96,48.67,48.89,104000.0,33.1089,33.2107,33.014,33.1632,104000.0
2008-12-01 15:50:00,48.89,48.97,48.68,48.79,121100.0,33.1632,33.2175,33.0207,33.0954,121100.0
2008-12-01 15:55:00,48.8,48.87,48.43,48.46,146000.0,33.1021,33.1496,32.8512,32.8715,146000.0
2008-12-02 09:30:00,48.92,49.36,48.92,48.92,31800.0,33.1835,33.482,33.1835,33.1835,31800.0
2008-12-02 09:35:00,48.91,49.12,48.52,49.09,26100.0,33.1768,33.3192,32.9122,33.2989,26100.0
2008-12-02 09:40:00,49.07,49.08,48.68,48.93,33000.0,33.2853,33.2921,33.0207,33.1903,33000.0
2008-12-02 09:45:00,48.89,49.16,48.89,49.16,29700.0,33.1632,33.3463,33.1632,33.3463,29700.0
2008-12-02 09:50:00,49.13,49.5,49.11,49.11,31100.0,33.326,33.577,33.3124,33.3124,31100.0
2008-12-02 09:55:00,49.11,49.29,48.91,49.24,25600.0,33.3124,33.4345,33.1768,33.4006,25600.0
2008-12-02 10:00:00,49.26,49.64,49.21,49.64,25200.0,33.4142,33.6719,33.3803,33.6719,25200.0
2008-12-02 10:05:00,49.65,49.73,49.39,49.7,19900.0,33.6787,33.733,33.5023,33.7126,19900.0
2008-12-02 10:10:00,49.69,50.03,49.6,49.94,40400.0,33.7058,33.9365,33.6448,33.8754,40400.0
2008-12-02 10:15:00,49.95,50.16,49.9,50.09,40800.0,33.8822,34.0247,33.8483,33.9772,40800.0
2008-12-02 10:20:00,50.08,50.51,49.97,50.42,69100.0,33.9704,34.2621,33.8958,34.201,69100.0
2008-12-02 10:25:00,50.41,50.43,50.24,50.31,37700.0,34.1942,34.2078,34.0789,34.1264,37700.0
2008-12-02 10:30:00,50.31,50.52,50.2,50.27,39300.0,34.1264,34.2689,34.0518,34.0993,39300.0
2008-12-02 10:35:00,50.28,50.61,50.21,50.61,30800.0,34.1061,34.3299,34.0586,34.3299,30800.0
2008-12-02 10:40:00,50.59,50.68,50.56,50.58,39300.0,34.3163,34.3774,34.296,34.3096,39300.0
2008-12-02 10:45:00,50.57,50.8,50.57,50.63,59500.0,34.3028,34.4588,34.3028,34.3435,59500.0
2008-12-02 10:50:00,50.61,50.71,50.57,50.65,43700.0,34.3299,34.3977,34.3028,34.357,43700.0
2008-12-02 10:55:00,50.64,50.87,50.62,50.79,38900.0,34.3503,34.5063,34.3367,34.452,38900.0
2008-12-02 11:00:00,50.81,50.89,50.58,50.61,26100.0,34.4656,34.5198,34.3096,34.3299,26100.0
2008-12-02 11:05:00,50.63,50.72,50.57,50.62,25500.0,34.3435,34.4045,34.3028,34.3367,25500.0
2008-12-02 11:10:00,50.65,50.71,50.39,50.41,27900.0,34.357,34.3977,34.1807,34.1942,27900.0
2008-12-02 11:15:00,50.41,50.54,50.34,50.42,37400.0,34.1942,34.2824,34.1468,34.201,37400.0
2008-12-02 11:20:00,50.43,50.71,50.42,50.58,31900.0,34.2078,34.3977,34.201,34.3096,31900.0
2008-12-02 11:25:00,50.59,50.78,50.55,50.73,31500.0,34.3163,34.4452,34.2892,34.4113,31500.0
2008-12-02 11:30:00,50.71,50.86,50.53,50.53,43000.0,34.3977,34.4995,34.2756,34.2756,43000.0
2008-12-02 11:35:00,50.53,50.56,50.3,50.32,32400.0,34.2756,34.296,34.1196,34.1332,32400.0
2008-12-02 11:40:00,50.32,50.38,50.18,50.19,29200.0,34.1332,34.1739,34.0382,34.045,29200.0
2008-12-02 11:45:00,50.18,50.31,50.05,50.27,55300.0,34.0382,34.1264,33.95,34.0993,55300.0
2008-12-02 11:50:00,50.28,50.45,50.28,50.35,18500.0,34.1061,34.2214,34.1061,34.1535,18500.0
2008-12-02 11:55:00,50.35,50.49,50.34,50.39,25300.0,34.1535,34.2485,34.1468,34.1807,25300.0
2008-12-02 12:00:00,50.37,50.49,50.37,50.42,16900.0,34.1671,34.2485,34.1671,34.201,16900.0
2008-12-02 12:05:00,50.41,50.56,50.38,50.47,16000.0,34.1942,34.296,34.1739,34.2349,16000.0
2008-12-02 12:10:00,50.47,50.51,50.29,50.45,13600.0,34.2349,34.2621,34.1128,34.2214,13600.0
2008-12-02 12:15:00,50.42,50.44,50.33,50.35,23800.0,34.201,34.2146,34.14,34.1535,23800.0
2008-12-02 12:20:00,50.36,50.5,50.36,50.39,16600.0,34.1603,34.2553,34.1603,34.1807,16600.0
2008-12-02 12:25:00,50.4,50.61,50.4,50.56,16500.0,34.1875,34.3299,34.1875,34.296,16500.0
2008-12-02 12:30:00,50.57,50.63,50.44,50.49,13900.0,34.3028,34.3435,34.2146,34.2485,13900.0
2008-12-02 12:35:00,50.49,50.59,50.37,50.43,27100.0,34.2485,34.3163,34.1671,34.2078,27100.0
2008-12-02 12:40:00,50.42,50.44,50.31,50.38,29000.0,34.201,34.2146,34.1264,34.1739,29000.0
2008-12-02 12:45:00,50.37,50.4,50.24,50.24,24000.0,34.1671,34.1875,34.0789,34.0789,24000.0
2008-12-02 12:50:00,50.24,50.31,50.16,50.23,21500.0,34.0789,34.1264,34.0247,34.0721,21500.0
2008-12-02 12:55:00,50.2,50.29,50.13,50.2,25800.0,34.0518,34.1128,34.0043,34.0518,25800.0
2008-12-02 13:00:00,50.18,50.21,50.06,50.12,24900.0,34.0382,34.0586,33.9568,33.9975,24900.0
2008-12-02 13:05:00,50.08,50.08,49.96,49.97,28200.0,33.9704,33.9704,33.889,33.8958,28200.0
2008-12-02 13:10:00,49.98,50.13,49.98,50.07,27000.0,33.9026,34.0043,33.9026,33.9636,27000.0
2008-12-02 13:15:00,50.07,50.16,50.0,50.01,26800.0,33.9636,34.0247,33.9161,33.9229,26800.0
2008-12-02 13:20:00,50.0,50.0,49.88,49.91,20400.0,33.9161,33.9161,33.8347,33.8551,20400.0
2008-12-02 13:25:00,49.88,49.96,49.81,49.88,18900.0,33.8347,33.889,33.7872,33.8347,18900.0
2008-12-02 13:30:00,49.9,49.9,49.62,49.68,29100.0,33.8483,33.8483,33.6584,33.6991,29100.0
2008-12-02 13:35:00,49.7,49.71,49.51,49.6,31300.0,33.7126,33.7194,33.5837,33.6448,31300.0
2008-12-02 13:40:00,49.6,49.6,49.39,49.57,24400.0,33.6448,33.6448,33.5023,33.6244,24400.0
2008-12-02 13:45:00,49.56,49.64,49.55,49.58,24100.0,33.6177,33.6719,33.6109,33.6312,24100.0
2008-12-02 13:50:00,49.56,49.56,49.31,49.53,24700.0,33.6177,33.6177,33.4481,33.5973,24700.0
2008-12-02 13:55:00,49.51,49.62,49.42,49.57,11400.0,33.5837,33.6584,33.5227,33.6244,11400.0
2008-12-02 14:00:00,49.57,49.57,49.16,49.24,19900.0,33.6244,33.6244,33.3463,33.4006,19900.0
2008-12-02 14:05:00,49.23,49.24,48.93,48.99,39300.0,33.3938,33.4006,33.1903,33.231,39300.0
2008-12-02 14:10:00,49.0,49.19,48.95,48.97,39200.0,33.2378,33.3667,33.2039,33.2175,39200.0
2008-12-02 14:15:00,49.0,49.01,48.78,48.85,35000.0,33.2378,33.2446,33.0886,33.1361,35000.0
2008-12-02 14:20:00,48.85,48.9,48.64,48.9,44100.0,33.1361,33.17,32.9936,33.17,44100.0
2008-12-02 14:25:00,48.87,48.97,48.67,48.94,41600.0,33.1496,33.2175,33.014,33.1971,41600.0
2008-12-02 14:30:00,48.93,49.06,48.75,48.91,34400.0,33.1903,33.2785,33.0682,33.1768,34400.0
2008-12-02 14:35:00,48.92,49.09,48.8,49.02,23600.0,33.1835,33.2989,33.1021,33.2514,23600.0
2008-12-02 14:40:00,49.01,49.1,48.83,48.96,29600.0,33.2446,33.3056,33.1225,33.2107,29600.0
2008-12-02 14:45:00,49.0,49.08,48.87,48.98,23000.0,33.2378,33.2921,33.1496,33.2242,23000.0
2008-12-02 14:50:00,48.96,49.15,48.89,49.06,26900.0,33.2107,33.3396,33.1632,33.2785,26900.0
2008-12-02 14:55:00,49.06,49.37,49.04,49.33,21400.0,33.2785,33.4888,33.2649,33.4617,21400.0
2008-12-02 15:00:00,49.34,49.34,49.1,49.25,25700.0,33.4684,33.4684,33.3056,33.4074,25700.0
2008-12-02 15:05:00,49.25,49.27,48.88,49.06,26700.0,33.4074,33.421,33.1564,33.2785,26700.0
2008-12-02 15:10:00,49.05,49.19,48.92,49.05,40800.0,33.2717,33.3667,33.1835,33.2717,40800.0
2008-12-02 15:15:00,49.09,49.6,49.09,49.57,37100.0,33.2989,33.6448,33.2989,33.6244,37100.0
2008-12-02 15:20:00,49.57,49.91,49.57,49.86,61900.0,33.6244,33.8551,33.6244,33.8212,61900.0
2008-12-02 15:25:00,49.88,50.03,49.73,49.83,48600.0,33.8347,33.9365,33.733,33.8008,48600.0
2008-12-02 15:30:00,49.84,50.06,49.82,49.98,69000.0,33.8076,33.9568,33.794,33.9026,69000.0
2008-12-02 15:35:00,49.98,50.01,49.79,49.83,62300.0,33.9026,33.9229,33.7737,33.8008,62300.0
2008-12-02 15:40:00,49.82,49.83,49.51,49.75,92900.0,33.794,33.8008,33.5837,33.7465,92900.0
2008-12-02 15:45:00,49.75,49.86,49.18,49.29,74800.0,33.7465,33.8212,33.3599,33.4345,74800.0
2008-12-02 15:50:00,49.3,49.88,49.16,49.73,68500.0,33.4413,33.8347,33.3463,33.733,68500.0
2008-12-02 15:55:00,49.74,50.22,49.73,50.15,108500.0,33.7398,34.0654,33.733,34.0179,108500.0
2008-12-03 09:30:00,49.3,49.35,49.12,49.19,600.0,33.4413,33.4752,33.3192,33.3667,600.0
2008-12-03 09:35:00,49.35,49.98,49.35,49.8,54600.0,33.4752,33.9026,33.4752,33.7805,54600.0
2008-12-03 09:40:00,49.82,50.0,49.65,49.73,33000.0,33.794,33.9161,33.6787,33.733,33000.0
2008-12-03 09:45:00,49.72,49.81,49.29,49.37,32600.0,33.7262,33.7872,33.4345,33.4888,32600.0
2008-12-03 09:50:00,49.39,49.55,49.28,49.53,23400.0,33.5023,33.6109,33.4277,33.5973,23400.0
2008-12-03 09:55:00,49.52,49.53,49.09,49.36,30300.0,33.5905,33.5973,33.2989,33.482,30300.0
2008-12-03 10:00:00,49.25,49.75,49.08,49.71,33700.0,33.4074,33.7465,33.2921,33.7194,33700.0
2008-12-03 10:05:00,49.73,49.87,49.5,49.55,20500.0,33.733,33.8279,33.577,33.6109,20500.0
2008-12-03 10:10:00,49.52,49.52,49.04,49.23,31500.0,33.5905,33.5905,33.2649,33.3938,31500.0
2008-12-03 10:15:00,49.26,49.5,49.17,49.17,25200.0,33.4142,33.577,33.3531,33.3531,25200.0
2008-12-03 10:20:00,49.18,49.47,49.18,49.44,20200.0,33.3599,33.5566,33.3599,33.5363,20200.0
2008-12-03 10:25:00,49.47,49.79,49.43,49.79,17700.0,33.5566,33.7737,33.5295,33.7737,17700.0
2008-12-03 10:30:00,49.79,49.86,49.65,49.77,23600.0,33.7737,33.8212,33.6787,33.7601,23600.0
2008-12-03 10:35:00,49.74,50.17,49.72,50.17,61500.0,33.7398,34.0314,33.7262,34.0314,61500.0
2008-12-03 10:40:00,50.15,50.44,50.14,50.43,57100.0,34.0179,34.2146,34.0111,34.2078,57100.0
2008-12-03 10:45:00,50.4,50.71,50.37,50.71,35000.0,34.1875,34.3977,34.1671,34.3977,35000.0
2008-12-03 10:50:00,50.69,50.69,50.49,50.68,30700.0,34.3842,34.3842,34.2485,34.3774,30700.0
2008-12-03 10:55:00,50.64,51.02,50.58,50.98,45000.0,34.3503,34.608,34.3096,34.5809,45000.0
2008-12-03 11:00:00,50.95,51.15,50.91,51.13,66800.0,34.5605,34.6962,34.5334,34.6826,66800.0
2008-12-03 11:05:00,51.11,51.2,50.76,50.92,38200.0,34.6691,34.7301,34.4317,34.5402,38200.0
2008-12-03 11:10:00,50.92,51.26,50.9,51.23,39400.0,34.5402,34.7708,34.5266,34.7505,39400.0
2008-12-03 11:15:00,51.25,51.49,51.23,51.45,44200.0,34.764,34.9268,34.7505,34.8997,44200.0
2008-12-03 11:20:00,51.45,51.58,51.42,51.52,40900.0,34.8997,34.9879,34.8793,34.9472,40900.0
2008-12-03 11:25:00,51.51,51.6,51.04,51.04,33200.0,34.9404,35.0014,34.6216,34.6216,33200.0
2008-12-03 11:30:00,51.02,51.17,50.96,51.02,36800.0,34.608,34.7098,34.5673,34.608,36800.0
2008-12-03 11:35:00,51.03,51.03,50.85,50.98,21300.0,34.6148,34.6148,34.4927,34.5809,21300.0
2008-12-03 11:40:00,51.02,51.3,51.0,51.02,15000.0,34.608,34.7979,34.5944,34.608,15000.0
2008-12-03 11:45:00,51.03,51.03,50.84,50.87,19500.0,34.6148,34.6148,34.4859,34.5063,19500.0
2008-12-03 11:50:00,50.85,51.06,50.71,51.06,13700.0,34.4927,34.6351,34.3977,34.6351,13700.0
2008-12-03 11:55:00,51.06,51.18,51.03,51.14,14400.0,34.6351,34.7165,34.6148,34.6894,14400.0
2008-12-03 12:00:00,51.12,51.12,50.71,50.73,23300.0,34.6758,34.6758,34.3977,34.4113,23300.0
2008-12-03 12:05:00,50.71,50.78,50.6,50.65,24600.0,34.3977,34.4452,34.3231,34.357,24600.0
2008-12-03 12:10:00,50.65,50.85,50.62,50.66,28800.0,34.357,34.4927,34.3367,34.3638,28800.0
2008-12-03 12:15:00,50.71,50.84,50.5,50.5,47300.0,34.3977,34.4859,34.2553,34.2553,47300.0
2008-12-03 12:20:00,50.45,50.76,50.45,50.71,44300.0,34.2214,34.4317,34.2214,34.3977,44300.0
2008-12-03 12:25:00,50.7,51.0,50.69,50.93,32300.0,34.391,34.5944,34.3842,34.547,32300.0
2008-12-03 12:30:00,50.95,51.05,50.92,51.0,34200.0,34.5605,34.6284,34.5402,34.5944,34200.0
2008-12-03 12:35:00,51.0,51.18,50.99,51.14,32000.0,34.5944,34.7165,34.5877,34.6894,32000.0
2008-12-03 12:40:00,51.13,51.23,50.98,51.09,46300.0,34.6826,34.7505,34.5809,34.6555,46300.0
2008-12-03 12:45:00,51.1,51.35,51.08,51.27,40900.0,34.6623,34.8319,34.6487,34.7776,40900.0
2008-12-03 12:50:00,51.26,51.31,51.09,51.27,26400.0,34.7708,34.8047,34.6555,34.7776,26400.0
2008-12-03 12:55:00,51.28,51.44,51.05,51.07,19400.0,34.7844,34.8929,34.6284,34.6419,19400.0
2008-12-03 13:00:00,51.08,51.11,50.96,51.01,19400.0,34.6487,34.6691,34.5673,34.6012,19400.0
2008-12-03 13:05:00,50.99,51.01,50.88,50.89,13800.0,34.5877,34.6012,34.5131,34.5198,13800.0
2008-12-03 13:10:00,50.89,51.1,50.88,51.06,27500.0,34.5198,34.6623,34.5131,34.6351,27500.0
2008-12-03 13:15:00,51.1,51.14,51.03,51.03,14100.0,34.6623,34.6894,34.6148,34.6148,14100.0
2008-12-03 13:20:00,51.01,51.11,50.71,50.71,24700.0,34.6012,34.6691,34.3977,34.3977,24700.0
2008-12-03 13:25:00,50.74,50.76,50.55,50.62,34700.0,34.4181,34.4317,34.2892,34.3367,34700.0
2008-12-03 13:30:00,50.55,50.59,50.32,50.42,27200.0,34.2892,34.3163,34.1332,34.201,27200.0
2008-12-03 13:35:00,50.44,50.51,50.34,50.39,37900.0,34.2146,34.2621,34.1468,34.1807,37900.0
2008-12-03 13:40:00,50.33,50.33,49.96,50.05,35600.0,34.14,34.14,33.889,33.95,35600.0
2008-12-03 13:45:00,50.05,50.09,49.86,50.07,36900.0,33.95,33.9772,33.8212,33.9636,36900.0
2008-12-03 13:50:00,50.07,50.18,49.91,49.99,33800.0,33.9636,34.0382,33.8551,33.9093,33800.0
2008-12-03 13:55:00,49.99,50.19,49.91,50.12,31400.0,33.9093,34.045,33.8551,33.9975,31400.0
2008-12-03 14:00:00,50.12,50.39,50.06,50.3,62600.0,33.9975,34.1807,33.9568,34.1196,62600.0
2008-12-03 14:05:00,50.3,50.43,50.11,50.37,72200.0,34.1196,34.2078,33.9907,34.1671,72200.0
2008-12-03 14:10:00,50.35,50.51,50.17,50.23,47100.0,34.1535,34.2621,34.0314,34.0721,47100.0
2008-12-03 14:15:00,50.24,50.54,50.21,50.4,34500.0,34.0789,34.2824,34.0586,34.1875,34500.0
2008-12-03 14:20:00,50.4,50.49,50.27,50.46,21800.0,34.1875,34.2485,34.0993,34.2282,21800.0
2008-12-03 14:25:00,50.46,51.0,50.46,50.79,58000.0,34.2282,34.5944,34.2282,34.452,58000.0
2008-12-03 14:30:00,50.82,51.37,50.8,51.16,49400.0,34.4724,34.8454,34.4588,34.703,49400.0
2008-12-03 14:35:00,51.16,51.28,50.87,50.97,29600.0,34.703,34.7844,34.5063,34.5741,29600.0
2008-12-03 14:40:00,50.99,51.19,50.95,51.12,30300.0,34.5877,34.7233,34.5605,34.6758,30300.0
2008-12-03 14:45:00,51.13,51.44,51.12,51.26,39200.0,34.6826,34.8929,34.6758,34.7708,39200.0
2008-12-03 14:50:00,51.26,51.57,51.19,51.32,39000.0,34.7708,34.9811,34.7233,34.8115,39000.0
2008-12-03 14:55:00,51.33,51.4,50.93,50.96,28000.0,34.8183,34.8658,34.547,34.5673,28000.0
2008-12-03 15:00:00,50.96,51.0,50.55,50.57,43000.0,34.5673,34.5944,34.2892,34.3028,43000.0
2008-12-03 15:05:00,50.61,51.19,50.6,51.11,50300.0,34.3299,34.7233,34.3231,34.6691,50300.0
2008-12-03 15:10:00,51.09,51.16,50.94,51.08,56800.0,34.6555,34.703,34.5537,34.6487,56800.0
2008-12-03 15:15:00,51.11,51.22,50.76,51.07,76800.0,34.6691,34.7437,34.4317,34.6419,76800.0
2008-12-03 15:20:00,51.06,51.13,50.65,50.66,82200.0,34.6351,34.6826,34.357,34.3638,82200.0
2008-12-03 15:25:00,50.7,50.73,50.39,50.54,183100.0,34.391,34.4113,34.1807,34.2824,183100.0
2008-12-03 15:30:00,50.5,50.83,50.21,50.75,122600.0,34.2553,34.4791,34.0586,34.4249,122600.0
2008-12-03 15:35:00,50.73,51.05,50.67,50.98,81600.0,34.4113,34.6284,34.3706,34.5809,81600.0
2008-12-03 15:40:00,50.98,51.43,50.98,51.2,69000.0,34.5809,34.8861,34.5809,34.7301,69000.0
2008-12-03 15:45:00,51.19,51.47,50.95,51.36,75000.0,34.7233,34.9133,34.5605,34.8386,75000.0
2008-12-03 15:50:00,51.3,51.71,51.26,51.69,83900.0,34.7979,35.0761,34.7708,35.0625,83900.0
2008-12-03 15:55:00,51.68,51.79,51.52,51.55,135700.0,35.0557,35.1303,34.9472,34.9675,135700.0
2008-12-04 09:30:00,51.22,51.52,51.08,51.25,53700.0,34.7437,34.9472,34.6487,34.764,53700.0
2008-12-04 09:35:00,51.25,51.33,51.06,51.28,24800.0,34.764,34.8183,34.6351,34.7844,24800.0
2008-12-04 09:40:00,51.31,51.81,51.29,51.49,36400.0,34.8047,35.1439,34.7912,34.9268,36400.0
2008-12-04 09:45:00,51.5,51.58,51.33,51.47,39000.0,34.9336,34.9879,34.8183,34.9133,39000.0
2008-12-04 09:50:00,51.49,51.54,51.3,51.38,35600.0,34.9268,34.9607,34.7979,34.8522,35600.0
2008-12-04 09:55:00,51.38,51.56,51.22,51.24,31400.0,34.8522,34.9743,34.7437,34.7572,31400.0
2008-12-04 10:00:00,51.27,51.92,51.23,51.71,40400.0,34.7776,35.2185,34.7505,35.0761,40400.0
2008-12-04 10:05:00,51.74,51.78,51.44,51.51,27700.0,35.0964,35.1235,34.8929,34.9404,27700.0
2008-12-04 10:10:00,51.49,51.6,51.38,51.53,34700.0,34.9268,35.0014,34.8522,34.954,34700.0
2008-12-04 10:15:00,51.54,51.68,51.48,51.56,33700.0,34.9607,35.0557,34.92,34.9743,33700.0
2008-12-04 10:20:00,51.59,51.99,51.45,51.91,28600.0,34.9947,35.266,34.8997,35.2117,28600.0
2008-12-04 10:25:00,51.92,51.99,51.72,51.8,32900.0,35.2185,35.266,35.0828,35.1371,32900.0
2008-12-04 10:30:00,51.76,51.96,51.64,51.96,29100.0,35.11,35.2456,35.0286,35.2456,29100.0
2008-12-04 10:35:00,51.96,52.25,51.93,52.18,32800.0,35.2456,35.4424,35.2253,35.3949,32800.0
2008-12-04 10:40:00,52.15,52.4,52.1,52.21,30200.0,35.3745,35.5441,35.3406,35.4152,30200.0
2008-12-04 10:45:00,52.21,52.34,52.08,52.13,24600.0,35.4152,35.5034,35.327,35.361,24600.0
2008-12-04 10:50:00,52.12,52.57,51.94,52.49,43200.0,35.3542,35.6594,35.2321,35.6051,43200.0
2008-12-04 10:55:00,52.48,52.74,52.48,52.56,36400.0,35.5984,35.7747,35.5984,35.6526,36400.0
2008-12-04 11:00:00,52.55,52.6,52.45,52.53,31700.0,35.6458,35.6798,35.578,35.6323,31700.0
2008-12-04 11:05:00,52.54,52.54,52.15,52.25,25100.0,35.6391,35.6391,35.3745,35.4424,25100.0
2008-12-04 11:10:00,52.25,52.35,52.1,52.35,64000.0,35.4424,35.5102,35.3406,35.5102,64000.0
2008-12-04 11:15:00,52.33,52.57,52.33,52.47,30500.0,35.4966,35.6594,35.4966,35.5916,30500.0
2008-12-04 11:20:00,52.45,52.73,52.33,52.73,79700.0,35.578,35.7679,35.4966,35.7679,79700.0
2008-12-04 11:25:00,52.71,52.73,52.43,52.47,62500.0,35.7544,35.7679,35.5644,35.5916,62500.0
2008-12-04 11:30:00,52.47,52.47,52.04,52.32,46300.0,35.5916,35.5916,35.2999,35.4898,46300.0
2008-12-04 11:35:00,52.33,52.33,52.08,52.24,54300.0,35.4966,35.4966,35.327,35.4356,54300.0
2008-12-04 11:40:00,52.23,52.24,52.03,52.03,44800.0,35.4288,35.4356,35.2931,35.2931,44800.0
2008-12-04 11:45:00,52.02,52.24,52.02,52.14,25900.0,35.2863,35.4356,35.2863,35.3677,25900.0
2008-12-04 11:50:00,52.13,52.22,52.1,52.22,24100.0,35.361,35.422,35.3406,35.422,24100.0
2008-12-04 11:55:00,52.25,52.41,52.09,52.17,31800.0,35.4424,35.5509,35.3338,35.3881,31800.0
2008-12-04 12:00:00,52.15,52.24,51.85,51.93,39200.0,35.3745,35.4356,35.171,35.2253,39200.0
2008-12-04 12:05:00,51.93,52.07,51.87,52.03,54400.0,35.2253,35.3203,35.1846,35.2931,54400.0
2008-12-04 12:10:00,52.02,52.08,51.91,51.91,17300.0,35.2863,35.327,35.2117,35.2117,17300.0
2008-12-04 12:15:00,51.89,52.06,51.85,51.86,28100.0,35.1982,35.3135,35.171,35.1778,28100.0
2008-12-04 12:20:00,51.86,52.1,51.76,52.08,38700.0,35.1778,35.3406,35.11,35.327,38700.0
2008-12-04 12:25:00,52.12,52.18,51.9,51.96,23400.0,35.3542,35.3949,35.2049,35.2456,23400.0
2008-12-04 12:30:00,51.99,52.08,51.82,52.08,23900.0,35.266,35.327,35.1507,35.327,23900.0
2008-12-04 12:35:00,52.06,52.14,51.83,52.14,23800.0,35.3135,35.3677,35.1575,35.3677,23800.0
2008-12-04 12:40:00,52.12,52.22,52.08,52.22,11600.0,35.3542,35.422,35.327,35.422,11600.0
2008-12-04 12:45:00,52.22,52.25,51.97,51.99,10200.0,35.422,35.4424,35.2524,35.266,10200.0
2008-12-04 12:50:00,51.99,52.0,51.75,51.81,30500.0,35.266,35.2728,35.1032,35.1439,30500.0
2008-12-04 12:55:00,51.8,51.95,51.75,51.84,20000.0,35.1371,35.2389,35.1032,35.1642,20000.0
2008-12-04 13:00:00,51.83,51.85,51.67,51.78,18000.0,35.1575,35.171,35.0489,35.1235,18000.0
2008-12-04 13:05:00,51.76,51.87,51.7,51.74,12200.0,35.11,35.1846,35.0693,35.0964,12200.0
2008-12-04 13:10:00,51.72,51.77,51.54,51.7,22000.0,35.0828,35.1168,34.9607,35.0693,22000.0
2008-12-04 13:15:00,51.67,51.73,51.57,51.57,13200.0,35.0489,35.0896,34.9811,34.9811,13200.0
2008-12-04 13:20:00,51.57,51.65,51.52,51.53,23100.0,34.9811,35.0354,34.9472,34.954,23100.0
2008-12-04 13:25:00,51.53,51.56,51.29,51.29,28200.0,34.954,34.9743,34.7912,34.7912,28200.0
2008-12-04 13:30:00,51.28,51.46,51.28,51.38,18000.0,34.7844,34.9065,34.7844,34.8522,18000.0
2008-12-04 13:35:00,51.43,51.69,51.43,51.6,38500.0,34.8861,35.0625,34.8861,35.0014,38500.0
2008-12-04 13:40:00,51.6,51.61,51.37,51.37,18600.0,35.0014,35.0082,34.8454,34.8454,18600.0
2008-12-04 13:45:00,51.37,51.72,51.31,51.61,32100.0,34.8454,35.0828,34.8047,35.0082,32100.0
2008-12-04 13:50:00,51.6,51.96,51.53,51.79,23900.0,35.0014,35.2456,34.954,35.1303,23900.0
2008-12-04 13:55:00,51.78,51.79,51.59,51.61,14400.0,35.1235,35.1303,34.9947,35.0082,14400.0
2008-12-04 14:00:00,51.62,51.8,51.59,51.67,19600.0,35.015,35.1371,34.9947,35.0489,19600.0
2008-12-04 14:05:00,51.69,51.82,51.39,51.48,60600.0,35.0625,35.1507,34.859,34.92,60600.0
2008-12-04 14:10:00,51.48,51.57,51.24,51.29,64700.0,34.92,34.9811,34.7572,34.7912,64700.0
2008-12-04 14:15:00,51.28,51.3,51.09,51.17,46600.0,34.7844,34.7979,34.6555,34.7098,46600.0
2008-12-04 14:20:00,51.17,51.42,51.16,51.18,37100.0,34.7098,34.8793,34.703,34.7165,37100.0
2008-12-04 14:25:00,51.18,51.2,50.91,51.15,49000.0,34.7165,34.7301,34.5334,34.6962,49000.0
2008-12-04 14:30:00,51.16,51.5,51.09,51.43,26400.0,34.703,34.9336,34.6555,34.8861,26400.0
2008-12-04 14:35:00,51.44,51.45,51.23,51.35,23700.0,34.8929,34.8997,34.7505,34.8319,23700.0
2008-12-04 14:40:00,51.35,51.35,51.0,51.01,26200.0,34.8319,34.8319,34.5944,34.6012,26200.0
2008-12-04 14:45:00,51.0,51.06,50.77,51.02,36900.0,34.5944,34.6351,34.4384,34.608,36900.0
2008-12-04 14:50:00,50.98,51.11,50.9,51.07,20600.0,34.5809,34.6691,34.5266,34.6419,20600.0
2008-12-04 14:55:00,51.09,51.3,50.87,50.87,32500.0,34.6555,34.7979,34.5063,34.5063,32500.0
2008-12-04 15:00:00,50.89,51.0,50.66,50.81,35100.0,34.5198,34.5944,34.3638,34.4656,35100.0
2008-12-04 15:05:00,50.75,50.75,50.46,50.67,40100.0,34.4249,34.4249,34.2282,34.3706,40100.0
2008-12-04 15:10:00,50.65,50.84,50.29,50.29,29400.0,34.357,34.4859,34.1128,34.1128,29400.0
2008-12-04 15:15:00,50.28,50.41,50.09,50.23,48800.0,34.1061,34.1942,33.9772,34.0721,48800.0
2008-12-04 15:20:00,50.27,50.29,49.8,49.99,51100.0,34.0993,34.1128,33.7805,33.9093,51100.0
2008-12-04 15:25:00,49.98,50.1,49.63,49.65,56900.0,33.9026,33.984,33.6651,33.6787,56900.0
2008-12-04 15:30:00,49.62,49.79,49.35,49.48,117700.0,33.6584,33.7737,33.4752,33.5634,117700.0
2008-12-04 15:35:00,49.48,49.57,49.3,49.36,83400.0,33.5634,33.6244,33.4413,33.482,83400.0
2008-12-04 15:40:00,49.37,49.77,49.23,49.74,93700.0,33.4888,33.7601,33.3938,33.7398,93700.0
2008-12-04 15:45:00,49.74,49.99,49.53,49.61,100900.0,33.7398,33.9093,33.5973,33.6516,100900.0
2008-12-04 15:50:00,49.61,49.7,49.29,49.51,89000.0,33.6516,33.7126,33.4345,33.5837,89000.0
2008-12-04 15:55:00,49.53,50.16,49.37,49.96,112200.0,33.5973,34.0247,33.4888,33.889,112200.0
2008-12-05 09:30:00,49.46,49.46,48.85,48.91,61700.0,33.5498,33.5498,33.1361,33.1768,61700.0
2008-12-05 09:35:00,48.93,48.96,48.41,48.85,27800.0,33.1903,33.2107,32.8376,33.1361,27800.0
2008-12-05 09:40:00,48.85,49.12,48.8,48.8,32300.0,33.1361,33.3192,33.1021,33.1021,32300.0
2008-12-05 09:45:00,48.76,48.96,48.59,48.6,28300.0,33.075,33.2107,32.9597,32.9665,28300.0
2008-12-05 09:50:00,48.6,49.08,48.6,49.01,30000.0,32.9665,33.2921,32.9665,33.2446,30000.0
2008-12-05 09:55:00,49.01,49.03,48.38,48.43,33600.0,33.2446,33.2582,32.8172,32.8512,33600.0
2008-12-05 10:00:00,48.4,48.57,48.35,48.35,25400.0,32.8308,32.9461,32.7969,32.7969,25400.0
2008-12-05 10:05:00,48.37,48.67,48.25,48.6,49700.0,32.8105,33.014,32.7291,32.9665,49700.0
2008-12-05 10:10:00,48.6,48.79,48.49,48.75,41500.0,32.9665,33.0954,32.8919,33.0682,41500.0
2008-12-05 10:15:00,48.71,48.9,48.52,48.7,38000.0,33.0411,33.17,32.9122,33.0343,38000.0
2008-12-05 10:20:00,48.7,48.88,48.64,48.73,64400.0,33.0343,33.1564,32.9936,33.0547,64400.0
2008-12-05 10:25:00,48.72,49.1,48.69,48.86,41900.0,33.0479,33.3056,33.0275,33.1428,41900.0
2008-12-05 10:30:00,48.8,49.09,48.68,48.84,37000.0,33.1021,33.2989,33.0207,33.1293,37000.0
2008-12-05 10:35:00,48.85,48.85,48.5,48.55,41100.0,33.1361,33.1361,32.8986,32.9326,41100.0
2008-12-05 10:40:00,48.55,48.56,48.19,48.28,54100.0,32.9326,32.9393,32.6884,32.7494,54100.0
2008-12-05 10:45:00,48.27,48.58,48.16,48.58,35300.0,32.7426,32.9529,32.668,32.9529,35300.0
2008-12-05 10:50:00,48.58,48.61,48.31,48.52,46300.0,32.9529,32.9733,32.7698,32.9122,46300.0
2008-12-05 10:55:00,48.57,48.76,48.52,48.66,21000.0,32.9461,33.075,32.9122,33.0072,21000.0
2008-12-05 11:00:00,48.59,48.67,48.36,48.36,32200.0,32.9597,33.014,32.8037,32.8037,32200.0
2008-12-05 11:05:00,48.36,48.67,48.3,48.56,22700.0,32.8037,33.014,32.763,32.9393,22700.0
2008-12-05 11:10:00,48.57,48.68,48.4,48.45,21300.0,32.9461,33.0207,32.8308,32.8647,21300.0
2008-12-05 11:15:00,48.41,48.55,48.32,48.55,26700.0,32.8376,32.9326,32.7765,32.9326,26700.0
2008-12-05 11:20:00,48.55,48.55,48.28,48.34,18900.0,32.9326,32.9326,32.7494,32.7901,18900.0
2008-12-05 11:25:00,48.31,48.39,48.22,48.35,13600.0,32.7698,32.824,32.7087,32.7969,13600.0
2008-12-05 11:30:00,48.37,48.65,48.24,48.62,20900.0,32.8105,33.0004,32.7223,32.98,20900.0
2008-12-05 11:35:00,48.57,48.8,48.45,48.79,22200.0,32.9461,33.1021,32.8647,33.0954,22200.0
2008-12-05 11:40:00,48.8,49.06,48.74,49.0,28300.0,33.1021,33.2785,33.0614,33.2378,28300.0
2008-12-05 11:45:00,48.99,49.01,48.87,48.87,36700.0,33.231,33.2446,33.1496,33.1496,36700.0
2008-12-05 11:50:00,48.88,49.42,48.88,49.3,27100.0,33.1564,33.5227,33.1564,33.4413,27100.0
2008-12-05 11:55:00,49.31,49.31,49.13,49.25,18200.0,33.4481,33.4481,33.326,33.4074,18200.0
2008-12-05 12:00:00,49.21,49.42,49.21,49.26,19400.0,33.3803,33.5227,33.3803,33.4142,19400.0
2008-12-05 12:05:00,49.21,49.6,49.17,49.59,25600.0,33.3803,33.6448,33.3531,33.638,25600.0
2008-12-05 12:10:00,49.59,49.59,49.27,49.31,18200.0,33.638,33.638,33.421,33.4481,18200.0
2008-12-05 12:15:00,49.32,49.47,49.2,49.47,18900.0,33.4549,33.5566,33.3735,33.5566,18900.0
2008-12-05 12:20:00,49.46,49.62,49.39,49.4,12700.0,33.5498,33.6584,33.5023,33.5091,12700.0
2008-12-05 12:25:00,49.4,49.57,49.38,49.57,16300.0,33.5091,33.6244,33.4956,33.6244,16300.0
2008-12-05 12:30:00,49.6,49.61,49.24,49.28,28800.0,33.6448,33.6516,33.4006,33.4277,28800.0
2008-12-05 12:35:00,49.27,49.31,49.24,49.28,17300.0,33.421,33.4481,33.4006,33.4277,17300.0
2008-12-05 12:40:00,49.28,49.3,49.14,49.27,23100.0,33.4277,33.4413,33.3328,33.421,23100.0
2008-12-05 12:45:00,49.25,49.36,49.17,49.19,21800.0,33.4074,33.482,33.3531,33.3667,21800.0
2008-12-05 12:50:00,49.19,49.27,49.04,49.26,17400.0,33.3667,33.421,33.2649,33.4142,17400.0
2008-12-05 12:55:00,49.24,49.29,49.1,49.23,14200.0,33.4006,33.4345,33.3056,33.3938,14200.0
2008-12-05 13:00:00,49.21,49.37,49.12,49.21,12700.0,33.3803,33.4888,33.3192,33.3803,12700.0
2008-12-05 13:05:00,49.21,49.55,49.21,49.37,14700.0,33.3803,33.6109,33.3803,33.4888,14700.0
2008-12-05 13:10:00,49.36,49.74,49.36,49.58,14500.0,33.482,33.7398,33.482,33.6312,14500.0
2008-12-05 13:15:00,49.61,49.75,49.46,49.5,15900.0,33.6516,33.7465,33.5498,33.577,15900.0
2008-12-05 13:20:00,49.51,49.85,49.5,49.63,18200.0,33.5837,33.8144,33.577,33.6651,18200.0
2008-12-05 13:25:00,49.66,49.77,49.47,49.47,14900.0,33.6855,33.7601,33.5566,33.5566,14900.0
2008-12-05 13:30:00,49.48,49.86,49.45,49.7,24900.0,33.5634,33.8212,33.543,33.7126,24900.0
2008-12-05 13:35:00,49.69,49.76,49.55,49.67,29100.0,33.7058,33.7533,33.6109,33.6923,29100.0
2008-12-05 13:40:00,49.67,50.01,49.55,49.95,30300.0,33.6923,33.9229,33.6109,33.8822,30300.0
2008-12-05 13:45:00,49.97,50.17,49.97,50.08,22000.0,33.8958,34.0314,33.8958,33.9704,22000.0
2008-12-05 13:50:00,50.07,50.28,50.05,50.16,44700.0,33.9636,34.1061,33.95,34.0247,44700.0
2008-12-05 13:55:00,50.19,50.42,49.86,49.86,68000.0,34.045,34.201,33.8212,33.8212,68000.0
2008-12-05 14:00:00,49.88,50.03,49.71,49.76,46400.0,33.8347,33.9365,33.7194,33.7533,46400.0
2008-12-05 14:05:00,49.75,49.8,49.54,49.56,35300.0,33.7465,33.7805,33.6041,33.6177,35300.0
2008-12-05 14:10:00,49.56,49.61,49.41,49.58,31100.0,33.6177,33.6516,33.5159,33.6312,31100.0
2008-12-05 14:15:00,49.59,49.68,49.29,49.59,40600.0,33.638,33.6991,33.4345,33.638,40600.0
2008-12-05 14:20:00,49.6,49.92,49.54,49.83,20800.0,33.6448,33.8619,33.6041,33.8008,20800.0
2008-12-05 14:25:00,49.88,49.97,49.62,49.62,24000.0,33.8347,33.8958,33.6584,33.6584,24000.0
2008-12-05 14:30:00,49.65,50.11,49.55,50.1,35300.0,33.6787,33.9907,33.6109,33.984,35300.0
2008-12-05 14:35:00,50.12,50.15,49.89,50.13,27700.0,33.9975,34.0179,33.8415,34.0043,27700.0
2008-12-05 14:40:00,50.17,50.66,50.17,50.65,33600.0,34.0314,34.3638,34.0314,34.357,33600.0
2008-12-05 14:45:00,50.65,51.22,50.56,51.13,51200.0,34.357,34.7437,34.296,34.6826,51200.0
2008-12-05 14:50:00,51.14,51.15,50.86,51.01,39100.0,34.6894,34.6962,34.4995,34.6012,39100.0
2008-12-05 14:55:00,51.01,51.19,50.88,50.96,29100.0,34.6012,34.7233,34.5131,34.5673,29100.0
2008-12-05 15:00:00,51.01,51.29,50.4,50.5,46900.0,34.6012,34.7912,34.1875,34.2553,46900.0
2008-12-05 15:05:00,50.55,50.82,50.42,50.54,42500.0,34.2892,34.4724,34.201,34.2824,42500.0
2008-12-05 15:10:00,50.55,50.88,50.54,50.73,60100.0,34.2892,34.5131,34.2824,34.4113,60100.0
2008-12-05 15:15:00,50.72,51.25,50.72,50.82,54000.0,34.4045,34.764,34.4045,34.4724,54000.0
2008-12-05 15:20:00,50.8,50.87,50.55,50.73,37700.0,34.4588,34.5063,34.2892,34.4113,37700.0
2008-12-05 15:25:00,50.71,50.96,50.7,50.92,42300.0,34.3977,34.5673,34.391,34.5402,42300.0
2008-12-05 15:30:00,50.9,51.39,50.9,51.1,46800.0,34.5266,34.859,34.5266,34.6623,46800.0
2008-12-05 15:35:00,51.08,51.29,50.91,51.04,49000.0,34.6487,34.7912,34.5334,34.6216,49000.0
2008-12-05 15:40:00,51.04,51.48,51.0,51.35,83400.0,34.6216,34.92,34.5944,34.8319,83400.0
2008-12-05 15:45:00,51.31,51.65,51.08,51.31,70500.0,34.8047,35.0354,34.6487,34.8047,70500.0
2008-12-05 15:50:00,51.31,51.36,51.06,51.14,85600.0,34.8047,34.8386,34.6351,34.6894,85600.0
2008-12-05 15:55:00,51.16,51.58,51.14,51.44,131600.0,34.703,34.9879,34.6894,34.8929,131600.0
2008-12-08 09:30:00,51.71,53.0,51.71,52.49,69000.0,35.0761,35.9511,35.0761,35.6051,69000.0
2008-12-08 09:35:00,52.39,52.6,52.08,52.43,30000.0,35.5373,35.6798,35.327,35.5644,30000.0
2008-12-08 09:40:00,52.47,52.82,52.44,52.71,53900.0,35.5916,35.829,35.5712,35.7544,53900.0
2008-12-08 09:45:00,52.78,52.85,52.56,52.81,34900.0,35.8019,35.8493,35.6526,35.8222,34900.0
2008-12-08 09:50:00,52.88,52.93,52.71,52.81,39200.0,35.8697,35.9036,35.7544,35.8222,39200.0
2008-12-08 09:55:00,52.81,52.83,52.43,52.44,27800.0,35.8222,35.8358,35.5644,35.5712,27800.0
2008-12-08 10:00:00,52.49,52.6,52.31,52.54,25200.0,35.6051,35.6798,35.4831,35.6391,25200.0
2008-12-08 10:05:00,52.54,52.85,52.52,52.79,36800.0,35.6391,35.8493,35.6255,35.8086,36800.0
2008-12-08 10:10:00,52.79,52.81,52.35,52.46,43200.0,35.8086,35.8222,35.5102,35.5848,43200.0
2008-12-08 10:15:00,52.46,52.63,52.34,52.46,55000.0,35.5848,35.7001,35.5034,35.5848,55000.0
2008-12-08 10:20:00,52.45,52.51,52.22,52.33,69200.0,35.578,35.6187,35.422,35.4966,69200.0
2008-12-08 10:25:00,52.34,52.5,52.22,52.43,55200.0,35.5034,35.6119,35.422,35.5644,55200.0
2008-12-08 10:30:00,52.43,52.55,52.34,52.44,44000.0,35.5644,35.6458,35.5034,35.5712,44000.0
2008-12-08 10:35:00,52.44,52.53,52.35,52.49,33000.0,35.5712,35.6323,35.5102,35.6051,33000.0
2008-12-08 10:40:00,52.5,52.81,52.5,52.78,45200.0,35.6119,35.8222,35.6119,35.8019,45200.0
2008-12-08 10:45:00,52.8,52.96,52.74,52.82,43000.0,35.8154,35.924,35.7747,35.829,43000.0
2008-12-08 10:50:00,52.82,53.22,52.81,53.14,58100.0,35.829,36.1003,35.8222,36.0461,58100.0
2008-12-08 10:55:00,53.14,53.24,53.03,53.09,42100.0,36.0461,36.1139,35.9714,36.0121,42100.0
2008-12-08 11:00:00,53.09,53.22,53.09,53.09,34000.0,36.0121,36.1003,36.0121,36.0121,34000.0
2008-12-08 11:05:00,53.1,53.11,52.95,53.0,28200.0,36.0189,36.0257,35.9172,35.9511,28200.0
2008-12-08 11:10:00,53.0,53.05,52.91,52.97,55700.0,35.9511,35.985,35.89,35.9307,55700.0
2008-12-08 11:15:00,52.99,53.09,52.97,53.05,39100.0,35.9443,36.0121,35.9307,35.985,39100.0
2008-12-08 11:20:00,53.05,53.16,53.0,53.1,22200.0,35.985,36.0596,35.9511,36.0189,22200.0
2008-12-08 11:25:00,53.12,53.29,53.11,53.15,21900.0,36.0325,36.1478,36.0257,36.0528,21900.0
2008-12-08 11:30:00,53.15,53.33,53.11,53.16,26900.0,36.0528,36.1749,36.0257,36.0596,26900.0
2008-12-08 11:35:00,53.16,53.2,52.89,53.16,30900.0,36.0596,36.0868,35.8765,36.0596,30900.0
2008-12-08 11:40:00,53.17,53.17,52.99,53.04,28200.0,36.0664,36.0664,35.9443,35.9782,28200.0
2008-12-08 11:45:00,53.03,53.25,53.0,53.12,22200.0,35.9714,36.1207,35.9511,36.0325,22200.0
2008-12-08 11:50:00,53.16,53.16,52.96,53.0,22100.0,36.0596,36.0596,35.924,35.9511,22100.0
2008-12-08 11:55:00,53.0,53.0,52.75,52.85,28400.0,35.9511,35.9511,35.7815,35.8493,28400.0
2008-12-08 12:00:00,52.86,53.0,52.86,52.98,16200.0,35.8561,35.9511,35.8561,35.9375,16200.0
2008-12-08 12:05:00,52.99,53.08,52.88,52.96,28200.0,35.9443,36.0054,35.8697,35.924,28200.0
2008-12-08 12:10:00,52.96,53.02,52.92,53.01,43500.0,35.924,35.9647,35.8968,35.9579,43500.0
2008-12-08 12:15:00,53.01,53.25,52.99,53.21,19100.0,35.9579,36.1207,35.9443,36.0935,19100.0
2008-12-08 12:20:00,53.21,53.29,53.06,53.06,13600.0,36.0935,36.1478,35.9918,35.9918,13600.0
2008-12-08 12:25:00,53.06,53.26,53.06,53.17,15600.0,35.9918,36.1275,35.9918,36.0664,15600.0
2008-12-08 12:30:00,53.17,53.22,53.04,53.04,7300.0,36.0664,36.1003,35.9782,35.9782,7300.0
2008-12-08 12:35:00,53.07,53.17,53.02,53.05,11200.0,35.9986,36.0664,35.9647,35.985,11200.0
2008-12-08 12:40:00,53.05,53.06,53.01,53.06,8800.0,35.985,35.9918,35.9579,35.9918,8800.0
2008-12-08 12:45:00,53.06,53.16,52.96,52.98,26500.0,35.9918,36.0596,35.924,35.9375,26500.0
2008-12-08 12:50:00,53.01,53.11,52.81,52.9,24900.0,35.9579,36.0257,35.8222,35.8833,24900.0
2008-12-08 12:55:00,52.9,53.13,52.84,52.99,17400.0,35.8833,36.0393,35.8426,35.9443,17400.0
2008-12-08 13:00:00,53.0,53.29,53.0,53.09,14000.0,35.9511,36.1478,35.9511,36.0121,14000.0
2008-12-08 13:05:00,53.09,53.22,53.01,53.18,14700.0,36.0121,36.1003,35.9579,36.0732,14700.0
2008-12-08 13:10:00,53.18,53.3,53.07,53.11,11100.0,36.0732,36.1546,35.9986,36.0257,11100.0
2008-12-08 13:15:00,53.1,53.15,52.9,52.95,14000.0,36.0189,36.0528,35.8833,35.9172,14000.0
2008-12-08 13:20:00,52.97,53.02,52.85,52.89,16400.0,35.9307,35.9647,35.8493,35.8765,16400.0
2008-12-08 13:25:00,52.89,53.15,52.88,53.01,25800.0,35.8765,36.0528,35.8697,35.9579,25800.0
2008-12-08 13:30:00,52.99,53.02,52.88,52.97,93700.0,35.9443,35.9647,35.8697,35.9307,93700.0
2008-12-08 13:35:00,52.98,53.26,52.95,53.24,55300.0,35.9375,36.1275,35.9172,36.1139,55300.0
2008-12-08 13:40:00,53.24,53.44,53.21,53.35,44200.0,36.1139,36.2496,36.0935,36.1885,44200.0
2008-12-08 13:45:00,53.35,53.35,53.03,53.07,16900.0,36.1885,36.1885,35.9714,35.9986,16900.0
2008-12-08 13:50:00,53.07,53.23,52.99,53.06,24500.0,35.9986,36.1071,35.9443,35.9918,24500.0
2008-12-08 13:55:00,53.06,53.24,52.96,53.23,22800.0,35.9918,36.1139,35.924,36.1071,22800.0
2008-12-08 14:00:00,53.22,53.43,53.14,53.37,17300.0,36.1003,36.2428,36.0461,36.2021,17300.0
2008-12-08 14:05:00,53.39,53.57,53.39,53.55,39100.0,36.2156,36.3377,36.2156,36.3242,39100.0
2008-12-08 14:10:00,53.56,53.71,53.51,53.64,31600.0,36.331,36.4327,36.297,36.3852,31600.0
2008-12-08 14:15:00,53.66,53.72,53.56,53.64,15900.0,36.3988,36.4395,36.331,36.3852,15900.0
2008-12-08 14:20:00,53.64,54.0,53.63,53.89,48800.0,36.3852,36.6294,36.3784,36.5548,48800.0
2008-12-08 14:25:00,53.92,54.13,53.91,53.99,77000.0,36.5752,36.7176,36.5684,36.6226,77000.0
2008-12-08 14:30:00,53.99,54.11,53.77,53.86,37500.0,36.6226,36.704,36.4734,36.5345,37500.0
2008-12-08 14:35:00,53.87,54.22,53.84,54.13,41100.0,36.5412,36.7786,36.5209,36.7176,41100.0
2008-12-08 14:40:00,54.18,54.32,54.08,54.19,47800.0,36.7515,36.8465,36.6837,36.7583,47800.0
2008-12-08 14:45:00,54.19,54.5,54.08,54.41,44100.0,36.7583,36.9686,36.6837,36.9075,44100.0
2008-12-08 14:50:00,54.43,54.5,54.23,54.36,34500.0,36.9211,36.9686,36.7854,36.8736,34500.0
2008-12-08 14:55:00,54.4,54.51,54.21,54.51,49300.0,36.9007,36.9754,36.7719,36.9754,49300.0
2008-12-08 15:00:00,54.51,54.6,54.43,54.57,52800.0,36.9754,37.0364,36.9211,37.0161,52800.0
2008-12-08 15:05:00,54.57,54.76,54.41,54.72,49400.0,37.0161,37.1449,36.9075,37.1178,49400.0
2008-12-08 15:10:00,54.72,54.97,54.68,54.87,79100.0,37.1178,37.2874,37.0907,37.2196,79100.0
2008-12-08 15:15:00,54.9,54.92,54.58,54.61,70100.0,37.2399,37.2535,37.0228,37.0432,70100.0
2008-12-08 15:20:00,54.61,54.91,54.6,54.8,85000.0,37.0432,37.2467,37.0364,37.1721,85000.0
2008-12-08 15:25:00,54.79,54.91,54.71,54.83,59300.0,37.1653,37.2467,37.111,37.1924,59300.0
2008-12-08 15:30:00,54.83,54.99,54.76,54.92,56000.0,37.1924,37.301,37.1449,37.2535,56000.0
2008-12-08 15:35:00,54.93,54.99,54.31,54.31,74300.0,37.2603,37.301,36.8397,36.8397,74300.0
2008-12-08 15:40:00,54.29,54.72,54.27,54.55,153900.0,36.8261,37.1178,36.8126,37.0025,153900.0
2008-12-08 15:45:00,54.55,54.55,54.04,54.37,124800.0,37.0025,37.0025,36.6565,36.8804,124800.0
2008-12-08 15:50:00,54.36,54.62,54.14,54.22,161800.0,36.8736,37.05,36.7244,36.7786,161800.0
2008-12-08 15:55:00,54.22,54.3,54.09,54.17,205400.0,36.7786,36.8329,36.6905,36.7447,205400.0
2008-12-09 09:30:00,54.23,54.6,53.2,53.37,51300.0,36.7854,37.0364,36.0868,36.2021,51300.0
2008-12-09 09:35:00,53.36,54.0,53.36,53.98,44500.0,36.1953,36.6294,36.1953,36.6158,44500.0
2008-12-09 09:40:00,53.98,54.4,53.91,54.35,41200.0,36.6158,36.9007,36.5684,36.8668,41200.0
2008-12-09 09:45:00,54.38,54.55,54.32,54.52,32300.0,36.8872,37.0025,36.8465,36.9821,32300.0
2008-12-09 09:50:00,54.52,54.63,54.09,54.14,36100.0,36.9821,37.0568,36.6905,36.7244,36100.0
2008-12-09 09:55:00,54.16,54.34,54.16,54.29,29700.0,36.7379,36.86,36.7379,36.8261,29700.0
2008-12-09 10:00:00,54.3,54.89,54.3,54.89,38000.0,36.8329,37.2331,36.8329,37.2331,38000.0
2008-12-09 10:05:00,54.88,54.89,54.31,54.41,43600.0,37.2263,37.2331,36.8397,36.9075,43600.0
2008-12-09 10:10:00,54.41,54.63,54.38,54.46,19000.0,36.9075,37.0568,36.8872,36.9414,19000.0
2008-12-09 10:15:00,54.47,54.7,54.43,54.59,20500.0,36.9482,37.1042,36.9211,37.0296,20500.0
2008-12-09 10:20:00,54.59,54.6,54.28,54.28,30100.0,37.0296,37.0364,36.8193,36.8193,30100.0
2008-12-09 10:25:00,54.3,54.49,54.25,54.48,25000.0,36.8329,36.9618,36.799,36.955,25000.0
2008-12-09 10:30:00,54.49,54.84,54.48,54.83,26800.0,36.9618,37.1992,36.955,37.1924,26800.0
2008-12-09 10:35:00,54.8,54.89,54.63,54.64,35100.0,37.1721,37.2331,37.0568,37.0635,35100.0
2008-12-09 10:40:00,54.65,54.87,54.63,54.72,44500.0,37.0703,37.2196,37.0568,37.1178,44500.0
2008-12-09 10:45:00,54.75,54.94,54.63,54.63,27800.0,37.1382,37.267,37.0568,37.0568,27800.0
2008-12-09 10:50:00,54.63,54.89,54.56,54.68,36700.0,37.0568,37.2331,37.0093,37.0907,36700.0
2008-12-09 10:55:00,54.69,54.98,54.67,54.86,32000.0,37.0975,37.2942,37.0839,37.2128,32000.0
2008-12-09 11:00:00,54.85,55.05,54.63,54.64,33400.0,37.206,37.3417,37.0568,37.0635,33400.0
2008-12-09 11:05:00,54.66,54.77,54.58,54.76,19800.0,37.0771,37.1517,37.0228,37.1449,19800.0
2008-12-09 11:10:00,54.74,54.75,54.57,54.71,16900.0,37.1314,37.1382,37.0161,37.111,16900.0
2008-12-09 11:15:00,54.71,54.77,54.59,54.6,22300.0,37.111,37.1517,37.0296,37.0364,22300.0
2008-12-09 11:20:00,54.58,54.64,54.42,54.43,13600.0,37.0228,37.0635,36.9143,36.9211,13600.0
2008-12-09 11:25:00,54.41,54.5,54.07,54.07,31600.0,36.9075,36.9686,36.6769,36.6769,31600.0
2008-12-09 11:30:00,54.07,54.24,54.07,54.18,16200.0,36.6769,36.7922,36.6769,36.7515,16200.0
2008-12-09 11:35:00,54.19,54.32,54.02,54.1,20500.0,36.7583,36.8465,36.643,36.6972,20500.0
2008-12-09 11:40:00,54.11,54.35,54.11,54.3,22400.0,36.704,36.8668,36.704,36.8329,22400.0
2008-12-09 11:45:00,54.33,54.49,54.26,54.3,19700.0,36.8533,36.9618,36.8058,36.8329,19700.0
2008-12-09 11:50:00,54.28,54.65,54.28,54.43,19800.0,36.8193,37.0703,36.8193,36.9211,19800.0
2008-12-09 11:55:00,54.43,54.66,54.4,54.52,17000.0,36.9211,37.0771,36.9007,36.9821,17000.0
2008-12-09 12:00:00,54.53,54.76,54.45,54.69,23100.0,36.9889,37.1449,36.9347,37.0975,23100.0
2008-12-09 12:05:00,54.68,54.91,54.64,54.8,25900.0,37.0907,37.2467,37.0635,37.1721,25900.0
2008-12-09 12:10:00,54.81,54.83,54.72,54.8,12400.0,37.1789,37.1924,37.1178,37.1721,12400.0
2008-12-09 12:15:00,54.8,54.81,54.54,54.81,35300.0,37.1721,37.1789,36.9957,37.1789,35300.0
2008-12-09 12:20:00,54.84,54.85,54.37,54.51,19700.0,37.1992,37.206,36.8804,36.9754,19700.0
2008-12-09 12:25:00,54.46,54.55,54.38,54.55,14800.0,36.9414,37.0025,36.8872,37.0025,14800.0
2008-12-09 12:30:00,54.55,54.9,54.54,54.75,38400.0,37.0025,37.2399,36.9957,37.1382,38400.0
2008-12-09 12:35:00,54.75,55.02,54.71,54.99,25200.0,37.1382,37.3213,37.111,37.301,25200.0
2008-12-09 12:40:00,54.99,55.11,54.96,55.02,19600.0,37.301,37.3824,37.2806,37.3213,19600.0
2008-12-09 12:45:00,55.0,55.02,54.86,54.87,12000.0,37.3077,37.3213,37.2128,37.2196,12000.0
2008-12-09 12:50:00,54.87,55.05,54.83,54.87,17100.0,37.2196,37.3417,37.1924,37.2196,17100.0
2008-12-09 12:55:00,54.85,54.9,54.66,54.8,35700.0,37.206,37.2399,37.0771,37.1721,35700.0
2008-12-09 13:00:00,54.77,54.79,54.5,54.72,19700.0,37.1517,37.1653,36.9686,37.1178,19700.0
2008-12-09 13:05:00,54.68,54.85,54.67,54.82,9800.0,37.0907,37.206,37.0839,37.1856,9800.0
2008-12-09 13:10:00,54.79,54.79,54.51,54.52,21200.0,37.1653,37.1653,36.9754,36.9821,21200.0
2008-12-09 13:15:00,54.52,54.59,54.4,54.57,21700.0,36.9821,37.0296,36.9007,37.0161,21700.0
2008-12-09 13:20:00,54.55,54.68,54.45,54.68,16400.0,37.0025,37.0907,36.9347,37.0907,16400.0
2008-12-09 13:25:00,54.65,54.65,54.4,54.4,22000.0,37.0703,37.0703,36.9007,36.9007,22000.0
2008-12-09 13:30:00,54.44,54.51,54.35,54.4,24700.0,36.9279,36.9754,36.8668,36.9007,24700.0
2008-12-09 13:35:00,54.4,54.5,54.24,54.47,21400.0,36.9007,36.9686,36.7922,36.9482,21400.0
2008-12-09 13:40:00,54.48,54.5,54.21,54.23,16200.0,36.955,36.9686,36.7719,36.7854,16200.0
2008-12-09 13:45:00,54.25,54.62,54.24,54.57,21300.0,36.799,37.05,36.7922,37.0161,21300.0
2008-12-09 13:50:00,54.59,54.6,54.44,54.53,17500.0,37.0296,37.0364,36.9279,36.9889,17500.0
2008-12-09 13:55:00,54.51,54.62,54.36,54.51,21200.0,36.9754,37.05,36.8736,36.9754,21200.0
2008-12-09 14:00:00,54.5,54.52,54.26,54.36,26400.0,36.9686,36.9821,36.8058,36.8736,26400.0
2008-12-09 14:05:00,54.35,54.37,54.06,54.16,27800.0,36.8668,36.8804,36.6701,36.7379,27800.0
2008-12-09 14:10:00,54.19,54.19,54.03,54.16,34300.0,36.7583,36.7583,36.6498,36.7379,34300.0
2008-12-09 14:15:00,54.18,54.23,54.09,54.14,27900.0,36.7515,36.7854,36.6905,36.7244,27900.0
2008-12-09 14:20:00,54.15,54.22,53.91,54.05,35900.0,36.7312,36.7786,36.5684,36.6633,35900.0
2008-12-09 14:25:00,54.05,54.14,53.95,54.1,27700.0,36.6633,36.7244,36.5955,36.6972,27700.0
2008-12-09 14:30:00,54.09,54.09,53.89,53.93,30300.0,36.6905,36.6905,36.5548,36.5819,30300.0
2008-12-09 14:35:00,53.93,54.13,53.93,54.08,27300.0,36.5819,36.7176,36.5819,36.6837,27300.0
2008-12-09 14:40:00,54.08,54.16,53.98,54.0,16000.0,36.6837,36.7379,36.6158,36.6294,16000.0
2008-12-09 14:45:00,53.99,54.29,53.92,54.24,27700.0,36.6226,36.8261,36.5752,36.7922,27700.0
2008-12-09 14:50:00,54.22,54.3,54.11,54.29,44100.0,36.7786,36.8329,36.704,36.8261,44100.0
2008-12-09 14:55:00,54.3,54.79,54.3,54.67,45300.0,36.8329,37.1653,36.8329,37.0839,45300.0
2008-12-09 15:00:00,54.67,54.88,54.6,54.72,35600.0,37.0839,37.2263,37.0364,37.1178,35600.0
2008-12-09 15:05:00,54.71,54.93,54.55,54.9,45200.0,37.111,37.2603,37.0025,37.2399,45200.0
2008-12-09 15:10:00,54.88,54.88,54.4,54.46,44300.0,37.2263,37.2263,36.9007,36.9414,44300.0
2008-12-09 15:15:00,54.48,54.64,54.34,54.64,57800.0,36.955,37.0635,36.86,37.0635,57800.0
2008-12-09 15:20:00,54.64,54.66,54.41,54.45,36600.0,37.0635,37.0771,36.9075,36.9347,36600.0
2008-12-09 15:25:00,54.46,54.48,54.2,54.28,49400.0,36.9414,36.955,36.7651,36.8193,49400.0
2008-12-09 15:30:00,54.28,54.57,54.18,54.3,54900.0,36.8193,37.0161,36.7515,36.8329,54900.0
2008-12-09 15:35:00,54.28,54.5,54.15,54.42,70100.0,36.8193,36.9686,36.7312,36.9143,70100.0
2008-12-09 15:40:00,54.42,54.5,54.21,54.29,73600.0,36.9143,36.9686,36.7719,36.8261,73600.0
2008-12-09 15:45:00,54.26,54.43,54.12,54.17,59600.0,36.8058,36.9211,36.7108,36.7447,59600.0
2008-12-09 15:50:00,54.17,54.53,54.12,54.4,81000.0,36.7447,36.9889,36.7108,36.9007,81000.0
2008-12-09 15:55:00,54.39,54.44,54.18,54.25,106700.0,36.894,36.9279,36.7515,36.799,106700.0
2008-12-10 09:30:00,55.15,55.15,53.73,54.15,69700.0,37.4095,37.4095,36.4463,36.7312,69700.0
2008-12-10 09:35:00,54.17,54.74,54.15,54.4,37200.0,36.7447,37.1314,36.7312,36.9007,37200.0
2008-12-10 09:40:00,54.42,54.59,54.11,54.45,33200.0,36.9143,37.0296,36.704,36.9347,33200.0
2008-12-10 09:45:00,54.47,54.66,54.3,54.3,21300.0,36.9482,37.0771,36.8329,36.8329,21300.0
2008-12-10 09:50:00,54.3,54.61,54.2,54.4,22000.0,36.8329,37.0432,36.7651,36.9007,22000.0
2008-12-10 09:55:00,54.4,54.51,54.05,54.06,19000.0,36.9007,36.9754,36.6633,36.6701,19000.0
2008-12-10 10:00:00,54.1,54.58,54.0,54.58,50300.0,36.6972,37.0228,36.6294,37.0228,50300.0
2008-12-10 10:05:00,54.63,54.82,54.42,54.43,41100.0,37.0568,37.1856,36.9143,36.9211,41100.0
2008-12-10 10:10:00,54.43,54.67,54.4,54.66,27200.0,36.9211,37.0839,36.9007,37.0771,27200.0
2008-12-10 10:15:00,54.66,54.86,54.63,54.86,41800.0,37.0771,37.2128,37.0568,37.2128,41800.0
2008-12-10 10:20:00,54.84,54.95,54.67,54.72,39700.0,37.1992,37.2738,37.0839,37.1178,39700.0
2008-12-10 10:25:00,54.68,54.8,54.6,54.79,21200.0,37.0907,37.1721,37.0364,37.1653,21200.0
2008-12-10 10:30:00,54.8,54.97,54.75,54.85,38600.0,37.1721,37.2874,37.1382,37.206,38600.0
2008-12-10 10:35:00,54.85,55.12,54.71,55.01,41700.0,37.206,37.3891,37.111,37.3145,41700.0
2008-12-10 10:40:00,55.02,55.13,54.73,54.75,29300.0,37.3213,37.3959,37.1246,37.1382,29300.0
2008-12-10 10:45:00,54.73,54.76,54.57,54.71,23800.0,37.1246,37.1449,37.0161,37.111,23800.0
2008-12-10 10:50:00,54.69,54.7,54.39,54.51,32800.0,37.0975,37.1042,36.894,36.9754,32800.0
2008-12-10 10:55:00,54.45,54.55,54.37,54.52,26400.0,36.9347,37.0025,36.8804,36.9821,26400.0
2008-12-10 11:00:00,54.5,54.65,54.42,54.6,29800.0,36.9686,37.0703,36.9143,37.0364,29800.0
2008-12-10 11:05:00,54.6,54.6,54.34,54.34,39600.0,37.0364,37.0364,36.86,36.86,39600.0
2008-12-10 11:10:00,54.36,54.51,54.34,54.5,13500.0,36.8736,36.9754,36.86,36.9686,13500.0
2008-12-10 11:15:00,54.51,54.69,54.49,54.68,20100.0,36.9754,37.0975,36.9618,37.0907,20100.0
2008-12-10 11:20:00,54.7,54.75,54.55,54.73,14400.0,37.1042,37.1382,37.0025,37.1246,14400.0
2008-12-10 11:25:00,54.74,54.74,54.42,54.53,24300.0,37.1314,37.1314,36.9143,36.9889,24300.0
2008-12-10 11:30:00,54.54,54.87,54.5,54.76,14400.0,36.9957,37.2196,36.9686,37.1449,14400.0
2008-12-10 11:35:00,54.77,54.85,54.63,54.75,17700.0,37.1517,37.206,37.0568,37.1382,17700.0
2008-12-10 11:40:00,54.78,54.94,54.69,54.89,15500.0,37.1585,37.267,37.0975,37.2331,15500.0
2008-12-10 11:45:00,54.88,55.21,54.87,55.19,29600.0,37.2263,37.4502,37.2196,37.4366,29600.0
2008-12-10 11:50:00,55.19,55.25,54.98,55.02,17700.0,37.4366,37.4773,37.2942,37.3213,17700.0
2008-12-10 11:55:00,55.0,55.01,54.87,54.97,15500.0,37.3077,37.3145,37.2196,37.2874,15500.0
2008-12-10 12:00:00,54.97,55.29,54.94,55.25,25300.0,37.2874,37.5045,37.267,37.4773,25300.0
2008-12-10 12:05:00,55.23,55.28,55.05,55.15,27800.0,37.4638,37.4977,37.3417,37.4095,27800.0
2008-12-10 12:10:00,55.18,55.52,55.16,55.45,22300.0,37.4298,37.6605,37.4163,37.613,22300.0
2008-12-10 12:15:00,55.47,55.48,55.15,55.22,14700.0,37.6266,37.6333,37.4095,37.457,14700.0
2008-12-10 12:20:00,55.21,55.22,54.79,54.91,24100.0,37.4502,37.457,37.1653,37.2467,24100.0
2008-12-10 12:25:00,54.92,54.99,54.83,54.94,11400.0,37.2535,37.301,37.1924,37.267,11400.0
2008-12-10 12:30:00,54.94,54.94,54.77,54.9,8800.0,37.267,37.267,37.1517,37.2399,8800.0
2008-12-10 12:35:00,54.9,54.94,54.64,54.7,17000.0,37.2399,37.267,37.0635,37.1042,17000.0
2008-12-10 12:40:00,54.73,54.94,54.73,54.92,18400.0,37.1246,37.267,37.1246,37.2535,18400.0
2008-12-10 12:45:00,54.9,54.93,54.71,54.76,20100.0,37.2399,37.2603,37.111,37.1449,20100.0
2008-12-10 12:50:00,54.74,54.88,54.73,54.77,15500.0,37.1314,37.2263,37.1246,37.1517,15500.0
2008-12-10 12:55:00,54.72,54.76,54.59,54.66,12800.0,37.1178,37.1449,37.0296,37.0771,12800.0
2008-12-10 13:00:00,54.65,54.8,54.65,54.76,14800.0,37.0703,37.1721,37.0703,37.1449,14800.0
2008-12-10 13:05:00,54.76,54.79,54.63,54.63,13300.0,37.1449,37.1653,37.0568,37.0568,13300.0
2008-12-10 13:10:00,54.64,54.78,54.64,54.69,19200.0,37.0635,37.1585,37.0635,37.0975,19200.0
2008-12-10 13:15:00,54.71,54.83,54.68,54.73,19500.0,37.111,37.1924,37.0907,37.1246,19500.0
2008-12-10 13:20:00,54.73,54.82,54.67,54.77,31400.0,37.1246,37.1856,37.0839,37.1517,31400.0
2008-12-10 13:25:00,54.77,54.96,54.72,54.72,25800.0,37.1517,37.2806,37.1178,37.1178,25800.0
2008-12-10 13:30:00,54.73,54.91,54.59,54.69,27800.0,37.1246,37.2467,37.0296,37.0975,27800.0
2008-12-10 13:35:00,54.65,54.68,54.4,54.4,28600.0,37.0703,37.0907,36.9007,36.9007,28600.0
2008-12-10 13:40:00,54.45,54.5,54.32,54.43,22200.0,36.9347,36.9686,36.8465,36.9211,22200.0
2008-12-10 13:45:00,54.43,54.53,54.38,54.53,10700.0,36.9211,36.9889,36.8872,36.9889,10700.0
2008-12-10 13:50:00,54.49,54.49,54.07,54.27,30900.0,36.9618,36.9618,36.6769,36.8126,30900.0
2008-12-10 13:55:00,54.28,54.34,54.0,54.24,22600.0,36.8193,36.86,36.6294,36.7922,22600.0
2008-12-10 14:00:00,54.25,54.29,53.93,54.0,50600.0,36.799,36.8261,36.5819,36.6294,50600.0
2008-12-10 14:05:00,53.99,54.0,53.95,53.96,35500.0,36.6226,36.6294,36.5955,36.6023,35500.0
2008-12-10 14:10:00,53.97,54.02,53.91,54.02,41700.0,36.6091,36.643,36.5684,36.643,41700.0
2008-12-10 14:15:00,54.0,54.05,53.97,53.97,30100.0,36.6294,36.6633,36.6091,36.6091,30100.0
2008-12-10 14:20:00,53.99,54.03,53.75,54.0,53600.0,36.6226,36.6498,36.4598,36.6294,53600.0
2008-12-10 14:25:00,53.98,54.05,53.92,53.97,39400.0,36.6158,36.6633,36.5752,36.6091,39400.0
2008-12-10 14:30:00,53.97,54.01,53.85,53.95,23700.0,36.6091,36.6362,36.5277,36.5955,23700.0
2008-12-10 14:35:00,53.98,54.1,53.97,54.1,61100.0,36.6158,36.6972,36.6091,36.6972,61100.0
2008-12-10 14:40:00,54.09,54.13,54.03,54.1,51700.0,36.6905,36.7176,36.6498,36.6972,51700.0
2008-12-10 14:45:00,54.1,54.1,53.79,53.87,65100.0,36.6972,36.6972,36.487,36.5412,65100.0
2008-12-10 14:50:00,53.85,54.14,53.78,54.04,60000.0,36.5277,36.7244,36.4802,36.6565,60000.0
2008-12-10 14:55:00,54.05,54.08,53.9,54.05,20600.0,36.6633,36.6837,36.5616,36.6633,20600.0
2008-12-10 15:00:00,54.07,54.15,53.96,53.99,84600.0,36.6769,36.7312,36.6023,36.6226,84600.0
2008-12-10 15:05:00,54.0,54.18,53.93,54.13,53700.0,36.6294,36.7515,36.5819,36.7176,53700.0
2008-12-10 15:10:00,54.1,54.15,54.0,54.15,43600.0,36.6972,36.7312,36.6294,36.7312,43600.0
2008-12-10 15:15:00,54.15,54.15,54.0,54.0,47900.0,36.7312,36.7312,36.6294,36.6294,47900.0
2008-12-10 15:20:00,54.0,54.13,53.97,54.11,57300.0,36.6294,36.7176,36.6091,36.704,57300.0
2008-12-10 15:25:00,54.14,54.23,53.98,54.22,77600.0,36.7244,36.7854,36.6158,36.7786,77600.0
2008-12-10 15:30:00,54.22,54.22,53.95,54.07,80400.0,36.7786,36.7786,36.5955,36.6769,80400.0
2008-12-10 15:35:00,54.03,54.09,53.88,53.95,42400.0,36.6498,36.6905,36.548,36.5955,42400.0
2008-12-10 15:40:00,53.98,54.05,53.95,53.97,75000.0,36.6158,36.6633,36.5955,36.6091,75000.0
2008-12-10 15:45:00,53.96,54.16,53.94,54.14,51700.0,36.6023,36.7379,36.5887,36.7244,51700.0
2008-12-10 15:50:00,54.12,54.26,54.06,54.17,61600.0,36.7108,36.8058,36.6701,36.7447,61600.0
2008-12-10 15:55:00,54.18,54.39,54.13,54.25,81400.0,36.7515,36.894,36.7176,36.799,81400.0
2008-12-11 09:30:00,53.89,54.0,53.22,53.33,34800.0,36.5548,36.6294,36.1003,36.1749,34800.0
2008-12-11 09:35:00,53.33,53.74,53.26,53.5,75800.0,36.1749,36.4531,36.1275,36.2903,75800.0
2008-12-11 09:40:00,53.5,53.72,53.34,53.43,52200.0,36.2903,36.4395,36.1817,36.2428,52200.0
2008-12-11 09:45:00,53.42,53.94,53.39,53.79,29000.0,36.236,36.5887,36.2156,36.487,29000.0
2008-12-11 09:50:00,53.81,54.0,53.7,53.78,20600.0,36.5005,36.6294,36.4259,36.4802,20600.0
2008-12-11 09:55:00,53.75,54.07,53.73,54.07,29500.0,36.4598,36.6769,36.4463,36.6769,29500.0
2008-12-11 10:00:00,54.06,54.16,53.96,54.13,27400.0,36.6701,36.7379,36.6023,36.7176,27400.0
2008-12-11 10:05:00,54.12,54.14,53.92,54.13,53000.0,36.7108,36.7244,36.5752,36.7176,53000.0
2008-12-11 10:10:00,54.12,54.26,54.07,54.09,27100.0,36.7108,36.8058,36.6769,36.6905,27100.0
2008-12-11 10:15:00,54.07,54.09,53.79,54.03,16700.0,36.6769,36.6905,36.487,36.6498,16700.0
2008-12-11 10:20:00,53.99,54.49,53.99,54.28,26000.0,36.6226,36.9618,36.6226,36.8193,26000.0
2008-12-11 10:25:00,54.31,54.31,54.07,54.11,44800.0,36.8397,36.8397,36.6769,36.704,44800.0
2008-12-11 10:30:00,54.12,54.47,54.11,54.45,19400.0,36.7108,36.9482,36.704,36.9347,19400.0
2008-12-11 10:35:00,54.45,54.47,54.24,54.26,12500.0,36.9347,36.9482,36.7922,36.8058,12500.0
2008-12-11 10:40:00,54.22,54.23,54.03,54.14,24000.0,36.7786,36.7854,36.6498,36.7244,24000.0
2008-12-11 10:45:00,54.13,54.21,54.0,54.21,15300.0,36.7176,36.7719,36.6294,36.7719,15300.0
2008-12-11 10:50:00,54.2,54.21,54.1,54.19,16700.0,36.7651,36.7719,36.6972,36.7583,16700.0
2008-12-11 10:55:00,54.19,54.29,54.12,54.23,18700.0,36.7583,36.8261,36.7108,36.7854,18700.0
2008-12-11 11:00:00,54.2,54.23,54.1,54.1,13200.0,36.7651,36.7854,36.6972,36.6972,13200.0
2008-12-11 11:05:00,54.1,54.3,54.09,54.2,17600.0,36.6972,36.8329,36.6905,36.7651,17600.0
2008-12-11 11:10:00,54.22,54.55,54.19,54.54,22200.0,36.7786,37.0025,36.7583,36.9957,22200.0
2008-12-11 11:15:00,54.56,54.56,54.25,54.25,29700.0,37.0093,37.0093,36.799,36.799,29700.0
2008-12-11 11:20:00,54.26,54.46,54.25,54.25,49000.0,36.8058,36.9414,36.799,36.799,49000.0
2008-12-11 11:25:00,54.24,54.37,54.24,54.31,17400.0,36.7922,36.8804,36.7922,36.8397,17400.0
2008-12-11 11:30:00,54.32,54.48,54.25,54.45,17900.0,36.8465,36.955,36.799,36.9347,17900.0
2008-12-11 11:35:00,54.45,54.63,54.41,54.63,28200.0,36.9347,37.0568,36.9075,37.0568,28200.0
2008-12-11 11:40:00,54.6,54.69,54.51,54.6,28200.0,37.0364,37.0975,36.9754,37.0364,28200.0
2008-12-11 11:45:00,54.6,54.71,54.56,54.69,25100.0,37.0364,37.111,37.0093,37.0975,25100.0
2008-12-11 11:50:00,54.69,54.78,54.64,54.74,22200.0,37.0975,37.1585,37.0635,37.1314,22200.0
2008-12-11 11:55:00,54.72,54.99,54.72,54.95,29200.0,37.1178,37.301,37.1178,37.2738,29200.0
2008-12-11 12:00:00,54.95,55.05,54.89,54.9,38500.0,37.2738,37.3417,37.2331,37.2399,38500.0
2008-12-11 12:05:00,54.91,54.97,54.84,54.86,19800.0,37.2467,37.2874,37.1992,37.2128,19800.0
2008-12-11 12:10:00,54.85,54.87,54.6,54.61,16600.0,37.206,37.2196,37.0364,37.0432,16600.0
2008-12-11 12:15:00,54.62,54.78,54.6,54.69,20000.0,37.05,37.1585,37.0364,37.0975,20000.0
2008-12-11 12:20:00,54.7,54.7,54.51,54.56,7300.0,37.1042,37.1042,36.9754,37.0093,7300.0
2008-12-11 12:25:00,54.53,54.56,54.42,54.49,11200.0,36.9889,37.0093,36.9143,36.9618,11200.0
2008-12-11 12:30:00,54.47,54.58,54.46,54.57,6500.0,36.9482,37.0228,36.9414,37.0161,6500.0
2008-12-11 12:35:00,54.58,54.7,54.49,54.49,17300.0,37.0228,37.1042,36.9618,36.9618,17300.0
2008-12-11 12:40:00,54.48,54.53,54.41,54.52,9300.0,36.955,36.9889,36.9075,36.9821,9300.0
2008-12-11 12:45:00,54.52,54.58,54.4,54.42,16000.0,36.9821,37.0228,36.9007,36.9143,16000.0
2008-12-11 12:50:00,54.46,54.52,54.39,54.46,17900.0,36.9414,36.9821,36.894,36.9414,17900.0
2008-12-11 12:55:00,54.45,54.67,54.42,54.63,18300.0,36.9347,37.0839,36.9143,37.0568,18300.0
2008-12-11 13:00:00,54.6,54.63,54.51,54.57,10400.0,37.0364,37.0568,36.9754,37.0161,10400.0
2008-12-11 13:05:00,54.52,54.6,54.49,54.54,20800.0,36.9821,37.0364,36.9618,36.9957,20800.0
2008-12-11 13:10:00,54.53,54.6,54.44,54.46,12600.0,36.9889,37.0364,36.9279,36.9414,12600.0
2008-12-11 13:15:00,54.46,54.5,54.42,54.49,11500.0,36.9414,36.9686,36.9143,36.9618,11500.0
2008-12-11 13:20:00,54.49,54.49,54.25,54.35,25600.0,36.9618,36.9618,36.799,36.8668,25600.0
2008-12-11 13:25:00,54.35,54.35,54.31,54.35,10600.0,36.8668,36.8668,36.8397,36.8668,10600.0
2008-12-11 13:30:00,54.36,54.37,54.26,54.29,11600.0,36.8736,36.8804,36.8058,36.8261,11600.0
2008-12-11 13:35:00,54.29,54.36,54.22,54.36,7200.0,36.8261,36.8736,36.7786,36.8736,7200.0
2008-12-11 13:40:00,54.36,54.44,54.29,54.39,17900.0,36.8736,36.9279,36.8261,36.894,17900.0
2008-12-11 13:45:00,54.36,54.49,54.23,54.25,16600.0,36.8736,36.9618,36.7854,36.799,16600.0
2008-12-11 13:50:00,54.26,54.33,54.21,54.3,18800.0,36.8058,36.8533,36.7719,36.8329,18800.0
2008-12-11 13:55:00,54.26,54.26,54.15,54.23,19700.0,36.8058,36.8058,36.7312,36.7854,19700.0
2008-12-11 14:00:00,54.25,54.41,54.2,54.41,11200.0,36.799,36.9075,36.7651,36.9075,11200.0
2008-12-11 14:05:00,54.41,54.42,54.19,54.21,11200.0,36.9075,36.9143,36.7583,36.7719,11200.0
2008-12-11 14:10:00,54.23,54.36,54.21,54.23,16500.0,36.7854,36.8736,36.7719,36.7854,16500.0
2008-12-11 14:15:00,54.24,54.38,54.24,54.31,13200.0,36.7922,36.8872,36.7922,36.8397,13200.0
2008-12-11 14:20:00,54.31,54.31,54.19,54.29,21300.0,36.8397,36.8397,36.7583,36.8261,21300.0
2008-12-11 14:25:00,54.28,54.34,54.2,54.3,10300.0,36.8193,36.86,36.7651,36.8329,10300.0
2008-12-11 14:30:00,54.29,54.48,54.27,54.44,13900.0,36.8261,36.955,36.8126,36.9279,13900.0
2008-12-11 14:35:00,54.45,54.52,54.36,54.38,34400.0,36.9347,36.9821,36.8736,36.8872,34400.0
2008-12-11 14:40:00,54.39,54.45,54.21,54.25,29200.0,36.894,36.9347,36.7719,36.799,29200.0
2008-12-11 14:45:00,54.25,54.33,54.14,54.24,33700.0,36.799,36.8533,36.7244,36.7922,33700.0
2008-12-11 14:50:00,54.23,54.38,53.9,53.96,32000.0,36.7854,36.8872,36.5616,36.6023,32000.0
2008-12-11 14:55:00,53.99,54.14,53.83,53.86,41000.0,36.6226,36.7244,36.5141,36.5345,41000.0
2008-12-11 15:00:00,53.85,54.0,53.76,53.97,53300.0,36.5277,36.6294,36.4666,36.6091,53300.0
2008-12-11 15:05:00,53.93,53.96,53.75,53.91,37800.0,36.5819,36.6023,36.4598,36.5684,37800.0
2008-12-11 15:10:00,53.9,53.9,53.61,53.85,36200.0,36.5616,36.5616,36.3649,36.5277,36200.0
2008-12-11 15:15:00,53.84,53.87,53.65,53.71,52900.0,36.5209,36.5412,36.392,36.4327,52900.0
2008-12-11 15:20:00,53.7,53.88,53.61,53.87,64000.0,36.4259,36.548,36.3649,36.5412,64000.0
2008-12-11 15:25:00,53.85,54.03,53.76,53.88,43100.0,36.5277,36.6498,36.4666,36.548,43100.0
2008-12-11 15:30:00,53.89,53.95,53.62,53.65,48200.0,36.5548,36.5955,36.3717,36.392,48200.0
2008-12-11 15:35:00,53.66,53.77,53.57,53.58,76500.0,36.3988,36.4734,36.3377,36.3445,76500.0
2008-12-11 15:40:00,53.57,53.75,53.44,53.74,79700.0,36.3377,36.4598,36.2496,36.4531,79700.0
2008-12-11 15:45:00,53.72,53.87,53.67,53.69,57900.0,36.4395,36.5412,36.4056,36.4191,57900.0
2008-12-11 15:50:00,53.7,54.02,53.65,54.0,104800.0,36.4259,36.643,36.392,36.6294,104800.0
2008-12-11 15:55:00,54.02,54.03,53.64,53.76,100900.0,36.643,36.6498,36.3852,36.4666,100900.0
2008-12-12 09:30:00,53.07,53.4,52.19,53.24,49600.0,35.9986,36.2224,35.4017,36.1139,49600.0
2008-12-12 09:35:00,53.19,53.35,53.07,53.18,35000.0,36.08,36.1885,35.9986,36.0732,35000.0
2008-12-12 09:40:00,53.22,53.53,53.02,53.43,33000.0,36.1003,36.3106,35.9647,36.2428,33000.0
2008-12-12 09:45:00,53.43,53.44,53.12,53.28,39900.0,36.2428,36.2496,36.0325,36.141,39900.0
2008-12-12 09:50:00,53.28,53.58,53.06,53.33,52500.0,36.141,36.3445,35.9918,36.1749,52500.0
2008-12-12 09:55:00,53.29,53.41,53.04,53.15,53400.0,36.1478,36.2292,35.9782,36.0528,53400.0
2008-12-12 10:00:00,53.17,53.35,53.0,53.35,58500.0,36.0664,36.1885,35.9511,36.1885,58500.0
2008-12-12 10:05:00,53.35,53.45,53.01,53.04,29100.0,36.1885,36.2563,35.9579,35.9782,29100.0
2008-12-12 10:10:00,53.01,53.04,52.82,52.88,34400.0,35.9579,35.9782,35.829,35.8697,34400.0
2008-12-12 10:15:00,52.88,52.9,52.62,52.81,22100.0,35.8697,35.8833,35.6933,35.8222,22100.0
2008-12-12 10:20:00,52.83,53.06,52.7,52.8,26400.0,35.8358,35.9918,35.7476,35.8154,26400.0
2008-12-12 10:25:00,52.82,52.97,52.71,52.97,20900.0,35.829,35.9307,35.7544,35.9307,20900.0
2008-12-12 10:30:00,53.0,53.09,52.53,52.6,30700.0,35.9511,36.0121,35.6323,35.6798,30700.0
2008-12-12 10:35:00,52.61,52.83,52.56,52.78,13800.0,35.6865,35.8358,35.6526,35.8019,13800.0
2008-12-12 10:40:00,52.77,53.12,52.69,53.1,22500.0,35.7951,36.0325,35.7408,36.0189,22500.0
2008-12-12 10:45:00,53.09,53.18,52.87,53.01,26900.0,36.0121,36.0732,35.8629,35.9579,26900.0
2008-12-12 10:50:00,52.99,53.31,52.95,53.31,12300.0,35.9443,36.1614,35.9172,36.1614,12300.0
2008-12-12 10:55:00,53.35,53.51,53.22,53.39,25100.0,36.1885,36.297,36.1003,36.2156,25100.0
2008-12-12 11:00:00,53.35,53.35,53.0,53.2,20000.0,36.1885,36.1885,35.9511,36.0868,20000.0
2008-12-12 11:05:00,53.16,53.32,53.08,53.27,9900.0,36.0596,36.1682,36.0054,36.1342,9900.0
2008-12-12 11:10:00,53.29,53.3,52.83,52.98,16200.0,36.1478,36.1546,35.8358,35.9375,16200.0
2008-12-12 11:15:00,52.88,52.92,52.73,52.76,13700.0,35.8697,35.8968,35.7679,35.7883,13700.0
2008-12-12 11:20:00,52.79,52.86,52.7,52.81,10300.0,35.8086,35.8561,35.7476,35.8222,10300.0
2008-12-12 11:25:00,52.87,52.98,52.85,52.93,27500.0,35.8629,35.9375,35.8493,35.9036,27500.0
2008-12-12 11:30:00,52.92,53.02,52.85,52.91,22700.0,35.8968,35.9647,35.8493,35.89,22700.0
2008-12-12 11:35:00,52.89,52.98,52.75,52.8,31000.0,35.8765,35.9375,35.7815,35.8154,31000.0
2008-12-12 11:40:00,52.8,52.99,52.71,52.77,29800.0,35.8154,35.9443,35.7544,35.7951,29800.0
2008-12-12 11:45:00,52.76,52.89,52.75,52.88,15300.0,35.7883,35.8765,35.7815,35.8697,15300.0
2008-12-12 11:50:00,52.86,53.1,52.85,53.07,14700.0,35.8561,36.0189,35.8493,35.9986,14700.0
2008-12-12 11:55:00,53.08,53.12,52.98,52.99,22200.0,36.0054,36.0325,35.9375,35.9443,22200.0
2008-12-12 12:00:00,53.04,53.29,53.04,53.16,24500.0,35.9782,36.1478,35.9782,36.0596,24500.0
2008-12-12 12:05:00,53.16,53.28,52.99,53.06,26800.0,36.0596,36.141,35.9443,35.9918,26800.0
2008-12-12 12:10:00,53.08,53.18,52.89,52.93,21600.0,36.0054,36.0732,35.8765,35.9036,21600.0
2008-12-12 12:15:00,52.92,52.98,52.81,52.94,26100.0,35.8968,35.9375,35.8222,35.9104,26100.0
2008-12-12 12:20:00,52.93,53.1,52.91,53.02,18400.0,35.9036,36.0189,35.89,35.9647,18400.0
2008-12-12 12:25:00,53.0,53.02,52.88,52.97,20400.0,35.9511,35.9647,35.8697,35.9307,20400.0
2008-12-12 12:30:00,52.97,53.08,52.9,53.08,54300.0,35.9307,36.0054,35.8833,36.0054,54300.0
2008-12-12 12:35:00,53.07,53.14,53.03,53.06,57500.0,35.9986,36.0461,35.9714,35.9918,57500.0
2008-12-12 12:40:00,53.06,53.07,52.94,53.0,71500.0,35.9918,35.9986,35.9104,35.9511,71500.0
2008-12-12 12:45:00,53.02,53.04,52.83,52.87,131300.0,35.9647,35.9782,35.8358,35.8629,131300.0
2008-12-12 12:50:00,52.88,53.03,52.82,53.0,94800.0,35.8697,35.9714,35.829,35.9511,94800.0
2008-12-12 12:55:00,53.01,53.07,52.93,53.0,40300.0,35.9579,35.9986,35.9036,35.9511,40300.0
2008-12-12 13:00:00,53.01,53.06,52.93,52.96,59100.0,35.9579,35.9918,35.9036,35.924,59100.0
2008-12-12 13:05:00,52.95,52.96,52.85,52.9,17700.0,35.9172,35.924,35.8493,35.8833,17700.0
2008-12-12 13:10:00,52.94,52.97,52.8,52.81,15100.0,35.9104,35.9307,35.8154,35.8222,15100.0
2008-12-12 13:15:00,52.81,52.93,52.81,52.84,23100.0,35.8222,35.9036,35.8222,35.8426,23100.0
2008-12-12 13:20:00,52.83,52.91,52.81,52.89,12700.0,35.8358,35.89,35.8222,35.8765,12700.0
2008-12-12 13:25:00,52.9,52.9,52.59,52.75,25800.0,35.8833,35.8833,35.673,35.7815,25800.0
2008-12-12 13:30:00,52.8,52.82,52.68,52.71,17900.0,35.8154,35.829,35.734,35.7544,17900.0
2008-12-12 13:35:00,52.68,52.69,52.5,52.69,48700.0,35.734,35.7408,35.6119,35.7408,48700.0
2008-12-12 13:40:00,52.7,52.7,52.43,52.54,23500.0,35.7476,35.7476,35.5644,35.6391,23500.0
2008-12-12 13:45:00,52.56,52.75,52.55,52.68,12100.0,35.6526,35.7815,35.6458,35.734,12100.0
2008-12-12 13:50:00,52.68,52.74,52.55,52.71,30800.0,35.734,35.7747,35.6458,35.7544,30800.0
2008-12-12 13:55:00,52.72,52.77,52.66,52.76,44600.0,35.7612,35.7951,35.7205,35.7883,44600.0
2008-12-12 14:00:00,52.74,52.86,52.67,52.81,74100.0,35.7747,35.8561,35.7272,35.8222,74100.0
2008-12-12 14:05:00,52.92,53.03,52.84,52.85,27600.0,35.8968,35.9714,35.8426,35.8493,27600.0
2008-12-12 14:10:00,52.92,53.06,52.91,53.0,46800.0,35.8968,35.9918,35.89,35.9511,46800.0
2008-12-12 14:15:00,53.01,53.1,52.72,52.72,29900.0,35.9579,36.0189,35.7612,35.7612,29900.0
2008-12-12 14:20:00,52.73,52.78,52.49,52.72,27100.0,35.7679,35.8019,35.6051,35.7612,27100.0
2008-12-12 14:25:00,52.73,52.83,52.53,52.73,18300.0,35.7679,35.8358,35.6323,35.7679,18300.0
2008-12-12 14:30:00,52.73,52.73,52.3,52.49,21000.0,35.7679,35.7679,35.4763,35.6051,21000.0
2008-12-12 14:35:00,52.47,52.87,52.45,52.79,25000.0,35.5916,35.8629,35.578,35.8086,25000.0
2008-12-12 14:40:00,52.79,53.02,52.74,52.94,17800.0,35.8086,35.9647,35.7747,35.9104,17800.0
2008-12-12 14:45:00,52.94,53.03,52.83,53.03,18900.0,35.9104,35.9714,35.8358,35.9714,18900.0
2008-12-12 14:50:00,53.08,53.45,53.08,53.17,33100.0,36.0054,36.2563,36.0054,36.0664,33100.0
2008-12-12 14:55:00,53.12,53.33,53.09,53.22,29400.0,36.0325,36.1749,36.0121,36.1003,29400.0
2008-12-12 15:00:00,53.23,53.5,53.23,53.3,69700.0,36.1071,36.2903,36.1071,36.1546,69700.0
2008-12-12 15:05:00,53.28,53.4,53.08,53.14,52900.0,36.141,36.2224,36.0054,36.0461,52900.0
2008-12-12 15:10:00,53.16,53.16,52.84,53.01,34100.0,36.0596,36.0596,35.8426,35.9579,34100.0
2008-12-12 15:15:00,53.01,53.16,52.76,52.81,39200.0,35.9579,36.0596,35.7883,35.8222,39200.0
2008-12-12 15:20:00,52.79,53.04,52.77,52.83,70700.0,35.8086,35.9782,35.7951,35.8358,70700.0
2008-12-12 15:25:00,52.81,53.06,52.64,53.06,32500.0,35.8222,35.9918,35.7069,35.9918,32500.0
2008-12-12 15:30:00,53.06,53.07,52.8,52.93,37200.0,35.9918,35.9986,35.8154,35.9036,37200.0
2008-12-12 15:35:00,52.96,53.2,52.79,53.08,38500.0,35.924,36.0868,35.8086,36.0054,38500.0
2008-12-12 15:40:00,53.1,53.36,53.07,53.15,33100.0,36.0189,36.1953,35.9986,36.0528,33100.0
2008-12-12 15:45:00,53.16,53.22,52.89,53.04,41400.0,36.0596,36.1003,35.8765,35.9782,41400.0
2008-12-12 15:50:00,53.07,53.2,52.93,52.96,57700.0,35.9986,36.0868,35.9036,35.924,57700.0
2008-12-12 15:55:00,52.96,53.26,52.61,53.26,113700.0,35.924,36.1275,35.6865,36.1275,113700.0
2008-12-15 09:30:00,53.78,53.78,53.3,53.46,71200.0,36.4802,36.4802,36.1546,36.2631,71200.0
2008-12-15 09:35:00,53.42,53.59,53.36,53.56,95600.0,36.236,36.3513,36.1953,36.331,95600.0
2008-12-15 09:40:00,53.56,53.74,53.4,53.58,69000.0,36.331,36.4531,36.2224,36.3445,69000.0
2008-12-15 09:45:00,53.53,53.77,53.48,53.67,68500.0,36.3106,36.4734,36.2767,36.4056,68500.0
2008-12-15 09:50:00,53.63,53.64,53.37,53.46,33900.0,36.3784,36.3852,36.2021,36.2631,33900.0
2008-12-15 09:55:00,53.46,53.48,53.35,53.36,30300.0,36.2631,36.2767,36.1885,36.1953,30300.0
2008-12-15 10:00:00,53.31,53.35,52.97,53.04,33300.0,36.1614,36.1885,35.9307,35.9782,33300.0
2008-12-15 10:05:00,53.09,53.27,52.92,52.96,39800.0,36.0121,36.1342,35.8968,35.924,39800.0
2008-12-15 10:10:00,52.98,53.13,52.86,53.1,24500.0,35.9375,36.0393,35.8561,36.0189,24500.0
2008-12-15 10:15:00,53.03,53.13,52.77,52.88,25500.0,35.9714,36.0393,35.7951,35.8697,25500.0
2008-12-15 10:20:00,52.88,52.89,52.63,52.76,21000.0,35.8697,35.8765,35.7001,35.7883,21000.0
2008-12-15 10:25:00,52.78,52.82,52.65,52.78,22900.0,35.8019,35.829,35.7137,35.8019,22900.0
2008-12-15 10:30:00,52.78,52.92,52.72,52.74,21700.0,35.8019,35.8968,35.7612,35.7747,21700.0
2008-12-15 10:35:00,52.74,52.76,52.54,52.71,17000.0,35.7747,35.7883,35.6391,35.7544,17000.0
2008-12-15 10:40:00,52.72,52.94,52.7,52.77,33500.0,35.7612,35.9104,35.7476,35.7951,33500.0
2008-12-15 10:45:00,52.75,52.9,52.48,52.49,31000.0,35.7815,35.8833,35.5984,35.6051,31000.0
2008-12-15 10:50:00,52.48,52.69,52.48,52.63,21400.0,35.5984,35.7408,35.5984,35.7001,21400.0
2008-12-15 10:55:00,52.61,52.71,52.56,52.64,20000.0,35.6865,35.7544,35.6526,35.7069,20000.0
2008-12-15 11:00:00,52.61,52.67,52.55,52.6,21100.0,35.6865,35.7272,35.6458,35.6798,21100.0
2008-12-15 11:05:00,52.59,52.72,52.5,52.58,37600.0,35.673,35.7612,35.6119,35.6662,37600.0
2008-12-15 11:10:00,52.57,52.66,52.34,52.66,20200.0,35.6594,35.7205,35.5034,35.7205,20200.0
2008-12-15 11:15:00,52.66,52.84,52.62,52.63,31500.0,35.7205,35.8426,35.6933,35.7001,31500.0
2008-12-15 11:20:00,52.62,52.89,52.61,52.84,31700.0,35.6933,35.8765,35.6865,35.8426,31700.0
2008-12-15 11:25:00,52.85,52.93,52.8,52.81,32600.0,35.8493,35.9036,35.8154,35.8222,32600.0
2008-12-15 11:30:00,52.8,52.94,52.75,52.76,25500.0,35.8154,35.9104,35.7815,35.7883,25500.0
2008-12-15 11:35:00,52.75,52.92,52.72,52.76,22900.0,35.7815,35.8968,35.7612,35.7883,22900.0
2008-12-15 11:40:00,52.76,52.9,52.7,52.88,19200.0,35.7883,35.8833,35.7476,35.8697,19200.0
2008-12-15 11:45:00,52.9,52.93,52.77,52.9,16500.0,35.8833,35.9036,35.7951,35.8833,16500.0
2008-12-15 11:50:00,52.94,53.16,52.86,53.14,30000.0,35.9104,36.0596,35.8561,36.0461,30000.0
2008-12-15 11:55:00,53.12,53.18,52.97,53.06,13300.0,36.0325,36.0732,35.9307,35.9918,13300.0
2008-12-15 12:00:00,53.04,53.17,53.01,53.15,15700.0,35.9782,36.0664,35.9579,36.0528,15700.0
2008-12-15 12:05:00,53.12,53.38,53.12,53.36,28600.0,36.0325,36.2089,36.0325,36.1953,28600.0
2008-12-15 12:10:00,53.36,53.44,53.35,53.35,29100.0,36.1953,36.2496,36.1885,36.1885,29100.0
2008-12-15 12:15:00,53.36,53.4,53.22,53.26,23200.0,36.1953,36.2224,36.1003,36.1275,23200.0
2008-12-15 12:20:00,53.26,53.3,53.21,53.28,22200.0,36.1275,36.1546,36.0935,36.141,22200.0
2008-12-15 12:25:00,53.27,53.29,53.19,53.25,13700.0,36.1342,36.1478,36.08,36.1207,13700.0
2008-12-15 12:30:00,53.25,53.28,53.19,53.23,13500.0,36.1207,36.141,36.08,36.1071,13500.0
2008-12-15 12:35:00,53.21,53.23,52.99,52.99,12500.0,36.0935,36.1071,35.9443,35.9443,12500.0
2008-12-15 12:40:00,52.99,53.06,52.99,52.99,10200.0,35.9443,35.9918,35.9443,35.9443,10200.0
2008-12-15 12:45:00,52.99,53.12,52.99,53.0,18100.0,35.9443,36.0325,35.9443,35.9511,18100.0
2008-12-15 12:50:00,53.02,53.08,52.95,53.01,14300.0,35.9647,36.0054,35.9172,35.9579,14300.0
2008-12-15 12:55:00,53.01,53.05,52.99,53.0,16400.0,35.9579,35.985,35.9443,35.9511,16400.0
2008-12-15 13:00:00,53.0,53.1,52.87,52.87,26800.0,35.9511,36.0189,35.8629,35.8629,26800.0
2008-12-15 13:05:00,52.86,52.91,52.53,52.57,44800.0,35.8561,35.89,35.6323,35.6594,44800.0
2008-12-15 13:10:00,52.55,52.79,52.53,52.78,14000.0,35.6458,35.8086,35.6323,35.8019,14000.0
2008-12-15 13:15:00,52.74,52.83,52.72,52.76,15800.0,35.7747,35.8358,35.7612,35.7883,15800.0
2008-12-15 13:20:00,52.76,53.01,52.76,52.96,13800.0,35.7883,35.9579,35.7883,35.924,13800.0
2008-12-15 13:25:00,52.97,53.17,52.97,53.14,14600.0,35.9307,36.0664,35.9307,36.0461,14600.0
2008-12-15 13:30:00,53.12,53.23,53.09,53.23,9900.0,36.0325,36.1071,36.0121,36.1071,9900.0
2008-12-15 13:35:00,53.21,53.33,53.1,53.14,14700.0,36.0935,36.1749,36.0189,36.0461,14700.0
2008-12-15 13:40:00,53.16,53.34,53.16,53.18,15300.0,36.0596,36.1817,36.0596,36.0732,15300.0
2008-12-15 13:45:00,53.16,53.37,53.16,53.34,13100.0,36.0596,36.2021,36.0596,36.1817,13100.0
2008-12-15 13:50:00,53.33,53.35,53.19,53.34,19500.0,36.1749,36.1885,36.08,36.1817,19500.0
2008-12-15 13:55:00,53.33,53.35,53.2,53.27,12400.0,36.1749,36.1885,36.0868,36.1342,12400.0
2008-12-15 14:00:00,53.28,53.5,53.27,53.38,15700.0,36.141,36.2903,36.1342,36.2089,15700.0
2008-12-15 14:05:00,53.38,53.4,53.27,53.32,20600.0,36.2089,36.2224,36.1342,36.1682,20600.0
2008-12-15 14:10:00,53.31,53.4,53.12,53.17,24600.0,36.1614,36.2224,36.0325,36.0664,24600.0
2008-12-15 14:15:00,53.17,53.22,53.13,53.19,14900.0,36.0664,36.1003,36.0393,36.08,14900.0
2008-12-15 14:20:00,53.22,53.46,53.22,53.4,13700.0,36.1003,36.2631,36.1003,36.2224,13700.0
2008-12-15 14:25:00,53.39,53.5,53.05,53.08,30300.0,36.2156,36.2903,35.985,36.0054,30300.0
2008-12-15 14:30:00,53.08,53.34,53.08,53.34,13400.0,36.0054,36.1817,36.0054,36.1817,13400.0
2008-12-15 14:35:00,53.35,53.39,53.21,53.26,16800.0,36.1885,36.2156,36.0935,36.1275,16800.0
2008-12-15 14:40:00,53.26,53.39,53.13,53.15,19500.0,36.1275,36.2156,36.0393,36.0528,19500.0
2008-12-15 14:45:00,53.12,53.23,53.08,53.21,12000.0,36.0325,36.1071,36.0054,36.0935,12000.0
2008-12-15 14:50:00,53.21,53.23,53.17,53.17,14300.0,36.0935,36.1071,36.0664,36.0664,14300.0
2008-12-15 14:55:00,53.17,53.23,53.1,53.1,18500.0,36.0664,36.1071,36.0189,36.0189,18500.0
2008-12-15 15:00:00,53.13,53.36,53.09,53.29,27000.0,36.0393,36.1953,36.0121,36.1478,27000.0
2008-12-15 15:05:00,53.29,53.41,53.16,53.25,35500.0,36.1478,36.2292,36.0596,36.1207,35500.0
2008-12-15 15:10:00,53.24,53.27,53.04,53.06,25500.0,36.1139,36.1342,35.9782,35.9918,25500.0
2008-12-15 15:15:00,53.05,53.08,52.92,52.93,32700.0,35.985,36.0054,35.8968,35.9036,32700.0
2008-12-15 15:20:00,52.96,52.96,52.77,52.78,44200.0,35.924,35.924,35.7951,35.8019,44200.0
2008-12-15 15:25:00,52.77,52.84,52.64,52.72,59500.0,35.7951,35.8426,35.7069,35.7612,59500.0
2008-12-15 15:30:00,52.74,52.8,52.67,52.73,102400.0,35.7747,35.8154,35.7272,35.7679,102400.0
2008-12-15 15:35:00,52.74,53.34,52.69,53.14,129400.0,35.7747,36.1817,35.7408,36.0461,129400.0
2008-12-15 15:40:00,53.16,53.6,53.09,53.27,70900.0,36.0596,36.3581,36.0121,36.1342,70900.0
2008-12-15 15:45:00,53.26,53.51,53.1,53.22,102100.0,36.1275,36.297,36.0189,36.1003,102100.0
2008-12-15 15:50:00,53.22,53.26,52.93,53.07,107100.0,36.1003,36.1275,35.9036,35.9986,107100.0
2008-12-15 15:55:00,53.07,53.2,53.06,53.15,95700.0,35.9986,36.0868,35.9918,36.0528,95700.0
2008-12-16 09:30:00,53.39,54.0,53.06,53.76,38100.0,36.2156,36.6294,35.9918,36.4666,38100.0
2008-12-16 09:35:00,53.91,54.08,53.48,53.88,75200.0,36.5684,36.6837,36.2767,36.548,75200.0
2008-12-16 09:40:00,53.82,54.05,53.59,53.86,32300.0,36.5073,36.6633,36.3513,36.5345,32300.0
2008-12-16 09:45:00,53.87,54.14,53.61,53.64,32200.0,36.5412,36.7244,36.3649,36.3852,32200.0
2008-12-16 09:50:00,53.57,53.87,53.57,53.81,19500.0,36.3377,36.5412,36.3377,36.5005,19500.0
2008-12-16 09:55:00,53.81,53.98,53.49,53.66,37100.0,36.5005,36.6158,36.2835,36.3988,37100.0
2008-12-16 10:00:00,53.65,54.02,53.65,53.95,34600.0,36.392,36.643,36.392,36.5955,34600.0
2008-12-16 10:05:00,53.96,54.19,53.85,54.14,29100.0,36.6023,36.7583,36.5277,36.7244,29100.0
2008-12-16 10:10:00,54.12,54.3,54.1,54.15,24600.0,36.7108,36.8329,36.6972,36.7312,24600.0
2008-12-16 10:15:00,54.14,54.24,54.04,54.18,18600.0,36.7244,36.7922,36.6565,36.7515,18600.0
2008-12-16 10:20:00,54.17,54.31,54.05,54.25,17000.0,36.7447,36.8397,36.6633,36.799,17000.0
2008-12-16 10:25:00,54.25,54.35,54.23,54.28,35000.0,36.799,36.8668,36.7854,36.8193,35000.0
2008-12-16 10:30:00,54.29,54.36,54.25,54.26,24800.0,36.8261,36.8736,36.799,36.8058,24800.0
2008-12-16 10:35:00,54.26,54.32,54.14,54.23,20200.0,36.8058,36.8465,36.7244,36.7854,20200.0
2008-12-16 10:40:00,54.22,54.37,54.21,54.35,21200.0,36.7786,36.8804,36.7719,36.8668,21200.0
2008-12-16 10:45:00,54.37,54.51,54.33,54.51,30900.0,36.8804,36.9754,36.8533,36.9754,30900.0
2008-12-16 10:50:00,54.49,54.57,54.47,54.48,38400.0,36.9618,37.0161,36.9482,36.955,38400.0
2008-12-16 10:55:00,54.5,54.58,54.46,54.54,20600.0,36.9686,37.0228,36.9414,36.9957,20600.0
2008-12-16 11:00:00,54.52,54.52,54.34,54.39,27500.0,36.9821,36.9821,36.86,36.894,27500.0
2008-12-16 11:05:00,54.39,54.5,54.32,54.38,28000.0,36.894,36.9686,36.8465,36.8872,28000.0
2008-12-16 11:10:00,54.35,54.39,54.21,54.21,17300.0,36.8668,36.894,36.7719,36.7719,17300.0
2008-12-16 11:15:00,54.21,54.4,54.16,54.2,20600.0,36.7719,36.9007,36.7379,36.7651,20600.0
2008-12-16 11:20:00,54.2,54.36,54.1,54.36,14400.0,36.7651,36.8736,36.6972,36.8736,14400.0
2008-12-16 11:25:00,54.33,54.4,54.21,54.36,11600.0,36.8533,36.9007,36.7719,36.8736,11600.0
2008-12-16 11:30:00,54.37,54.51,54.33,54.33,19500.0,36.8804,36.9754,36.8533,36.8533,19500.0
2008-12-16 11:35:00,54.31,54.4,54.3,54.36,11700.0,36.8397,36.9007,36.8329,36.8736,11700.0
2008-12-16 11:40:00,54.4,54.46,54.37,54.4,13400.0,36.9007,36.9414,36.8804,36.9007,13400.0
2008-12-16 11:45:00,54.39,54.45,54.3,54.33,10100.0,36.894,36.9347,36.8329,36.8533,10100.0
2008-12-16 11:50:00,54.33,54.4,54.22,54.25,7000.0,36.8533,36.9007,36.7786,36.799,7000.0
2008-12-16 11:55:00,54.28,54.44,54.26,54.39,12800.0,36.8193,36.9279,36.8058,36.894,12800.0
2008-12-16 12:00:00,54.4,54.4,54.21,54.24,14500.0,36.9007,36.9007,36.7719,36.7922,14500.0
2008-12-16 12:05:00,54.24,54.26,54.13,54.15,11200.0,36.7922,36.8058,36.7176,36.7312,11200.0
2008-12-16 12:10:00,54.14,54.26,54.14,54.16,17600.0,36.7244,36.8058,36.7244,36.7379,17600.0
2008-12-16 12:15:00,54.19,54.27,54.16,54.24,12000.0,36.7583,36.8126,36.7379,36.7922,12000.0
2008-12-16 12:20:00,54.22,54.24,54.13,54.16,9300.0,36.7786,36.7922,36.7176,36.7379,9300.0
2008-12-16 12:25:00,54.18,54.18,54.12,54.17,10000.0,36.7515,36.7515,36.7108,36.7447,10000.0
2008-12-16 12:30:00,54.18,54.23,54.12,54.17,8000.0,36.7515,36.7854,36.7108,36.7447,8000.0
2008-12-16 12:35:00,54.12,54.17,54.04,54.08,14000.0,36.7108,36.7447,36.6565,36.6837,14000.0
2008-12-16 12:40:00,54.07,54.17,54.06,54.13,9700.0,36.6769,36.7447,36.6701,36.7176,9700.0
2008-12-16 12:45:00,54.12,54.16,54.04,54.14,12500.0,36.7108,36.7379,36.6565,36.7244,12500.0
2008-12-16 12:50:00,54.15,54.25,54.15,54.25,7500.0,36.7312,36.799,36.7312,36.799,7500.0
2008-12-16 12:55:00,54.23,54.3,54.21,54.21,9500.0,36.7854,36.8329,36.7719,36.7719,9500.0
2008-12-16 13:00:00,54.23,54.27,54.18,54.27,10000.0,36.7854,36.8126,36.7515,36.8126,10000.0
2008-12-16 13:05:00,54.27,54.36,54.25,54.31,9400.0,36.8126,36.8736,36.799,36.8397,9400.0
2008-12-16 13:10:00,54.32,54.38,54.28,54.37,9200.0,36.8465,36.8872,36.8193,36.8804,9200.0
2008-12-16 13:15:00,54.34,54.4,54.24,54.37,20500.0,36.86,36.9007,36.7922,36.8804,20500.0
2008-12-16 13:20:00,54.37,54.4,54.27,54.36,14600.0,36.8804,36.9007,36.8126,36.8736,14600.0
2008-12-16 13:25:00,54.35,54.41,54.31,54.4,17900.0,36.8668,36.9075,36.8397,36.9007,17900.0
2008-12-16 13:30:00,54.38,54.5,54.21,54.21,26700.0,36.8872,36.9686,36.7719,36.7719,26700.0
2008-12-16 13:35:00,54.19,54.37,54.13,54.34,14300.0,36.7583,36.8804,36.7176,36.86,14300.0
2008-12-16 13:40:00,54.31,54.33,54.22,54.29,11300.0,36.8397,36.8533,36.7786,36.8261,11300.0
2008-12-16 13:45:00,54.25,54.35,54.23,54.27,13100.0,36.799,36.8668,36.7854,36.8126,13100.0
2008-12-16 13:50:00,54.25,54.33,54.15,54.23,22100.0,36.799,36.8533,36.7312,36.7854,22100.0
2008-12-16 13:55:00,54.22,54.31,54.19,54.29,7700.0,36.7786,36.8397,36.7583,36.8261,7700.0
2008-12-16 14:00:00,54.25,54.31,54.22,54.26,8800.0,36.799,36.8397,36.7786,36.8058,8800.0
2008-12-16 14:05:00,54.26,54.37,54.2,54.26,15200.0,36.8058,36.8804,36.7651,36.8058,15200.0
2008-12-16 14:10:00,54.26,54.49,54.25,54.41,10000.0,36.8058,36.9618,36.799,36.9075,10000.0
2008-12-16 14:15:00,54.41,54.64,54.25,54.45,15100.0,36.9075,37.0635,36.799,36.9347,15100.0
2008-12-16 14:20:00,54.45,55.2,54.44,54.63,61000.0,36.9347,37.4434,36.9279,37.0568,61000.0
2008-12-16 14:25:00,54.59,55.13,54.5,55.12,42400.0,37.0296,37.3959,36.9686,37.3891,42400.0
2008-12-16 14:30:00,55.13,55.61,55.08,55.39,54900.0,37.3959,37.7215,37.362,37.5723,54900.0
2008-12-16 14:35:00,55.35,55.54,55.24,55.33,42700.0,37.5452,37.674,37.4705,37.5316,42700.0
2008-12-16 14:40:00,55.34,55.35,54.8,54.94,35900.0,37.5384,37.5452,37.1721,37.267,35900.0
2008-12-16 14:45:00,54.91,55.06,54.71,55.04,50000.0,37.2467,37.3484,37.111,37.3349,50000.0
2008-12-16 14:50:00,55.02,55.34,54.89,55.29,58000.0,37.3213,37.5384,37.2331,37.5045,58000.0
2008-12-16 14:55:00,55.28,55.3,54.91,55.18,42600.0,37.4977,37.5112,37.2467,37.4298,42600.0
2008-12-16 15:00:00,55.25,55.34,54.81,54.92,52600.0,37.4773,37.5384,37.1789,37.2535,52600.0
2008-12-16 15:05:00,54.92,55.5,54.92,55.3,52700.0,37.2535,37.6469,37.2535,37.5112,52700.0
2008-12-16 15:10:00,55.34,55.8,55.28,55.74,41000.0,37.5384,37.8504,37.4977,37.8097,41000.0
2008-12-16 15:15:00,55.74,56.2,55.73,56.0,60900.0,37.8097,38.1217,37.8029,37.9861,60900.0
2008-12-16 15:20:00,56.02,56.37,55.98,56.15,58600.0,37.9996,38.237,37.9725,38.0878,58600.0
2008-12-16 15:25:00,56.14,56.35,56.09,56.21,47300.0,38.081,38.2235,38.0471,38.1285,47300.0
2008-12-16 15:30:00,56.24,56.4,56.03,56.13,38600.0,38.1489,38.2574,38.0064,38.0742,38600.0
2008-12-16 15:35:00,56.14,56.23,55.97,56.2,56200.0,38.081,38.1421,37.9657,38.1217,56200.0
2008-12-16 15:40:00,56.2,56.22,55.93,56.22,45400.0,38.1217,38.1353,37.9386,38.1353,45400.0
2008-12-16 15:45:00,56.17,56.34,55.81,55.84,57600.0,38.1014,38.2167,37.8572,37.8775,57600.0
2008-12-16 15:50:00,55.86,56.05,55.75,56.04,71900.0,37.8911,38.02,37.8165,38.0132,71900.0
2008-12-16 15:55:00,56.01,56.39,55.97,56.25,105400.0,37.9928,38.2506,37.9657,38.1556,105400.0
2008-12-17 09:30:00,56.68,56.68,55.74,56.06,31000.0,38.4473,38.4473,37.8097,38.0268,31000.0
2008-12-17 09:35:00,56.1,56.52,56.0,56.51,22400.0,38.0539,38.3388,37.9861,38.332,22400.0
2008-12-17 09:40:00,56.45,56.58,56.0,56.11,30100.0,38.2913,38.3795,37.9861,38.0607,30100.0
2008-12-17 09:45:00,56.21,56.25,55.9,56.07,35700.0,38.1285,38.1556,37.9182,38.0335,35700.0
2008-12-17 09:50:00,56.04,56.05,55.44,55.44,33800.0,38.0132,38.02,37.6062,37.6062,33800.0
2008-12-17 09:55:00,55.44,55.64,55.36,55.58,30800.0,37.6062,37.7419,37.5519,37.7012,30800.0
2008-12-17 10:00:00,55.55,55.66,55.15,55.28,37600.0,37.6808,37.7554,37.4095,37.4977,37600.0
2008-12-17 10:05:00,55.27,55.29,55.08,55.2,18200.0,37.4909,37.5045,37.362,37.4434,18200.0
2008-12-17 10:10:00,55.19,55.19,54.75,54.75,22700.0,37.4366,37.4366,37.1382,37.1382,22700.0
2008-12-17 10:15:00,54.73,55.15,54.65,55.07,48000.0,37.1246,37.4095,37.0703,37.3552,48000.0
2008-12-17 10:20:00,55.05,55.25,55.05,55.2,18600.0,37.3417,37.4773,37.3417,37.4434,18600.0
2008-12-17 10:25:00,55.15,55.22,55.06,55.14,15100.0,37.4095,37.457,37.3484,37.4027,15100.0
2008-12-17 10:30:00,55.2,55.29,55.11,55.2,12100.0,37.4434,37.5045,37.3824,37.4434,12100.0
2008-12-17 10:35:00,55.23,55.26,55.11,55.17,16200.0,37.4638,37.4841,37.3824,37.4231,16200.0
2008-12-17 10:40:00,55.18,55.6,55.12,55.44,17500.0,37.4298,37.7147,37.3891,37.6062,17500.0
2008-12-17 10:45:00,55.46,55.51,55.25,55.26,17400.0,37.6198,37.6537,37.4773,37.4841,17400.0
2008-12-17 10:50:00,55.26,55.34,55.15,55.17,24300.0,37.4841,37.5384,37.4095,37.4231,24300.0
2008-12-17 10:55:00,55.22,55.53,55.21,55.51,27300.0,37.457,37.6672,37.4502,37.6537,27300.0
2008-12-17 11:00:00,55.51,55.56,55.18,55.21,35200.0,37.6537,37.6876,37.4298,37.4502,35200.0
2008-12-17 11:05:00,55.2,55.22,55.05,55.12,16400.0,37.4434,37.457,37.3417,37.3891,16400.0
2008-12-17 11:10:00,55.14,55.14,55.0,55.1,15700.0,37.4027,37.4027,37.3077,37.3756,15700.0
2008-12-17 11:15:00,55.1,55.1,54.84,54.93,35000.0,37.3756,37.3756,37.1992,37.2603,35000.0
2008-12-17 11:20:00,54.9,54.96,54.8,54.85,25000.0,37.2399,37.2806,37.1721,37.206,25000.0
2008-12-17 11:25:00,54.85,54.93,54.84,54.9,16300.0,37.206,37.2603,37.1992,37.2399,16300.0
2008-12-17 11:30:00,54.88,55.12,54.88,55.0,25400.0,37.2263,37.3891,37.2263,37.3077,25400.0
2008-12-17 11:35:00,55.02,55.21,54.88,55.17,21000.0,37.3213,37.4502,37.2263,37.4231,21000.0
2008-12-17 11:40:00,55.16,55.28,55.09,55.19,14400.0,37.4163,37.4977,37.3688,37.4366,14400.0
2008-12-17 11:45:00,55.19,55.29,55.16,55.16,10500.0,37.4366,37.5045,37.4163,37.4163,10500.0
2008-12-17 11:50:00,55.17,55.25,55.07,55.09,7300.0,37.4231,37.4773,37.3552,37.3688,7300.0
2008-12-17 11:55:00,55.06,55.42,55.06,55.41,23000.0,37.3484,37.5926,37.3484,37.5859,23000.0
2008-12-17 12:00:00,55.38,55.5,55.33,55.46,8700.0,37.5655,37.6469,37.5316,37.6198,8700.0
2008-12-17 12:05:00,55.45,55.84,55.43,55.76,25900.0,37.613,37.8775,37.5994,37.8233,25900.0
2008-12-17 12:10:00,55.73,55.91,55.7,55.8,17600.0,37.8029,37.925,37.7826,37.8504,17600.0
2008-12-17 12:15:00,55.75,55.75,55.59,55.61,12300.0,37.8165,37.8165,37.7079,37.7215,12300.0
2008-12-17 12:20:00,55.63,55.75,55.63,55.69,14300.0,37.7351,37.8165,37.7351,37.7758,14300.0
2008-12-17 12:25:00,55.72,55.85,55.7,55.75,14200.0,37.7961,37.8843,37.7826,37.8165,14200.0
2008-12-17 12:30:00,55.73,55.86,55.59,55.59,11100.0,37.8029,37.8911,37.7079,37.7079,11100.0
2008-12-17 12:35:00,55.63,55.65,55.51,55.53,10300.0,37.7351,37.7486,37.6537,37.6672,10300.0
2008-12-17 12:40:00,55.51,55.51,55.38,55.4,11400.0,37.6537,37.6537,37.5655,37.5791,11400.0
2008-12-17 12:45:00,55.4,55.52,55.39,55.49,20000.0,37.5791,37.6605,37.5723,37.6401,20000.0
2008-12-17 12:50:00,55.5,55.71,55.48,55.64,22500.0,37.6469,37.7893,37.6333,37.7419,22500.0
2008-12-17 12:55:00,55.68,55.69,55.5,55.54,21100.0,37.769,37.7758,37.6469,37.674,21100.0
2008-12-17 13:00:00,55.51,55.53,55.38,55.5,10900.0,37.6537,37.6672,37.5655,37.6469,10900.0
2008-12-17 13:05:00,55.5,55.54,55.34,55.48,24800.0,37.6469,37.674,37.5384,37.6333,24800.0
2008-12-17 13:10:00,55.49,55.69,55.47,55.54,13600.0,37.6401,37.7758,37.6266,37.674,13600.0
2008-12-17 13:15:00,55.5,55.69,55.47,55.59,12600.0,37.6469,37.7758,37.6266,37.7079,12600.0
2008-12-17 13:20:00,55.57,55.79,55.57,55.75,10800.0,37.6944,37.8436,37.6944,37.8165,10800.0
2008-12-17 13:25:00,55.75,55.78,55.55,55.55,5700.0,37.8165,37.8368,37.6808,37.6808,5700.0
2008-12-17 13:30:00,55.55,55.67,55.52,55.63,6900.0,37.6808,37.7622,37.6605,37.7351,6900.0
2008-12-17 13:35:00,55.63,55.95,55.59,55.92,17700.0,37.7351,37.9521,37.7079,37.9318,17700.0
2008-12-17 13:40:00,55.96,55.97,55.84,55.93,11300.0,37.9589,37.9657,37.8775,37.9386,11300.0
2008-12-17 13:45:00,55.93,56.07,55.89,55.92,18000.0,37.9386,38.0335,37.9114,37.9318,18000.0
2008-12-17 13:50:00,55.95,56.0,55.78,55.96,20600.0,37.9521,37.9861,37.8368,37.9589,20600.0
2008-12-17 13:55:00,55.96,56.01,55.81,55.84,22800.0,37.9589,37.9928,37.8572,37.8775,22800.0
2008-12-17 14:00:00,55.88,55.98,55.79,55.96,14200.0,37.9047,37.9725,37.8436,37.9589,14200.0
2008-12-17 14:05:00,56.0,56.07,55.85,56.02,15700.0,37.9861,38.0335,37.8843,37.9996,15700.0
2008-12-17 14:10:00,56.03,56.09,55.87,56.09,11900.0,38.0064,38.0471,37.8979,38.0471,11900.0
2008-12-17 14:15:00,56.08,56.16,55.83,55.86,16600.0,38.0403,38.0946,37.8707,37.8911,16600.0
2008-12-17 14:20:00,55.86,55.94,55.6,55.62,26100.0,37.8911,37.9454,37.7147,37.7283,26100.0
2008-12-17 14:25:00,55.62,55.73,55.52,55.56,31500.0,37.7283,37.8029,37.6605,37.6876,31500.0
2008-12-17 14:30:00,55.55,55.73,55.5,55.55,20100.0,37.6808,37.8029,37.6469,37.6808,20100.0
2008-12-17 14:35:00,55.54,55.61,55.34,55.47,19600.0,37.674,37.7215,37.5384,37.6266,19600.0
2008-12-17 14:40:00,55.46,55.59,55.43,55.43,16400.0,37.6198,37.7079,37.5994,37.5994,16400.0
2008-12-17 14:45:00,55.43,55.8,55.34,55.79,28600.0,37.5994,37.8504,37.5384,37.8436,28600.0
2008-12-17 14:50:00,55.77,55.78,55.54,55.55,19700.0,37.83,37.8368,37.674,37.6808,19700.0
2008-12-17 14:55:00,55.58,55.77,55.44,55.72,24100.0,37.7012,37.83,37.6062,37.7961,24100.0
2008-12-17 15:00:00,55.73,56.03,55.73,55.97,22500.0,37.8029,38.0064,37.8029,37.9657,22500.0
2008-12-17 15:05:00,55.93,55.97,55.75,55.78,20100.0,37.9386,37.9657,37.8165,37.8368,20100.0
2008-12-17 15:10:00,55.75,55.9,55.61,55.66,24100.0,37.8165,37.9182,37.7215,37.7554,24100.0
2008-12-17 15:15:00,55.65,55.97,55.65,55.85,36500.0,37.7486,37.9657,37.7486,37.8843,36500.0
2008-12-17 15:20:00,55.89,55.97,55.57,55.68,52300.0,37.9114,37.9657,37.6944,37.769,52300.0
2008-12-17 15:25:00,55.67,55.79,55.46,55.64,21900.0,37.7622,37.8436,37.6198,37.7419,21900.0
2008-12-17 15:30:00,55.64,55.68,55.48,55.65,26200.0,37.7419,37.769,37.6333,37.7486,26200.0
2008-12-17 15:35:00,55.63,55.83,55.56,55.63,32300.0,37.7351,37.8707,37.6876,37.7351,32300.0
2008-12-17 15:40:00,55.61,55.99,55.61,55.85,40200.0,37.7215,37.9793,37.7215,37.8843,40200.0
2008-12-17 15:45:00,55.86,56.1,55.74,56.07,33100.0,37.8911,38.0539,37.8097,38.0335,33100.0
2008-12-17 15:50:00,56.09,56.11,55.79,55.86,53500.0,38.0471,38.0607,37.8436,37.8911,53500.0
2008-12-17 15:55:00,55.85,55.85,55.52,55.54,123300.0,37.8843,37.8843,37.6605,37.674,123300.0
2008-12-18 09:30:00,56.42,56.6,55.91,56.58,61200.0,38.271,38.3931,37.925,38.3795,61200.0
2008-12-18 09:35:00,56.58,56.85,56.44,56.52,48400.0,38.3795,38.5626,38.2845,38.3388,48400.0
2008-12-18 09:40:00,56.49,56.68,56.36,56.58,39300.0,38.3184,38.4473,38.2303,38.3795,39300.0
2008-12-18 09:45:00,56.58,56.69,56.11,56.26,58900.0,38.3795,38.4541,38.0607,38.1624,58900.0
2008-12-18 09:50:00,56.26,56.42,56.18,56.19,46100.0,38.1624,38.271,38.1082,38.1149,46100.0
2008-12-18 09:55:00,56.22,56.46,56.19,56.34,44700.0,38.1353,38.2981,38.1149,38.2167,44700.0
2008-12-18 10:00:00,56.43,57.09,56.43,56.97,97500.0,38.2777,38.7254,38.2777,38.644,97500.0
2008-12-18 10:05:00,56.96,57.13,56.86,57.11,33000.0,38.6373,38.7526,38.5694,38.739,33000.0
2008-12-18 10:10:00,57.09,57.14,57.06,57.12,32700.0,38.7254,38.7593,38.7051,38.7458,32700.0
2008-12-18 10:15:00,57.13,57.31,57.11,57.2,41700.0,38.7526,38.8747,38.739,38.8,41700.0
2008-12-18 10:20:00,57.19,57.35,57.16,57.28,16900.0,38.7933,38.9018,38.7729,38.8543,16900.0
2008-12-18 10:25:00,57.25,57.61,57.25,57.42,23700.0,38.834,39.0782,38.834,38.9493,23700.0
2008-12-18 10:30:00,57.46,57.69,57.41,57.53,46100.0,38.9764,39.1324,38.9425,39.0239,46100.0
2008-12-18 10:35:00,57.51,57.56,57.35,57.41,28800.0,39.0103,39.0442,38.9018,38.9425,28800.0
2008-12-18 10:40:00,57.42,57.42,57.23,57.26,21000.0,38.9493,38.9493,38.8204,38.8407,21000.0
2008-12-18 10:45:00,57.26,57.35,57.15,57.28,43500.0,38.8407,38.9018,38.7661,38.8543,43500.0
2008-12-18 10:50:00,57.33,57.42,57.14,57.27,33700.0,38.8882,38.9493,38.7593,38.8475,33700.0
2008-12-18 10:55:00,57.25,57.37,57.17,57.22,16700.0,38.834,38.9154,38.7797,38.8136,16700.0
2008-12-18 11:00:00,57.2,57.42,57.19,57.4,22600.0,38.8,38.9493,38.7933,38.9357,22600.0
2008-12-18 11:05:00,57.4,57.51,57.3,57.3,29800.0,38.9357,39.0103,38.8679,38.8679,29800.0
2008-12-18 11:10:00,57.31,57.34,57.17,57.31,36400.0,38.8747,38.895,38.7797,38.8747,36400.0
2008-12-18 11:15:00,57.27,57.33,57.18,57.18,21400.0,38.8475,38.8882,38.7865,38.7865,21400.0
2008-12-18 11:20:00,57.19,57.2,57.05,57.19,32600.0,38.7933,38.8,38.6983,38.7933,32600.0
2008-12-18 11:25:00,57.2,57.28,57.03,57.23,29200.0,38.8,38.8543,38.6847,38.8204,29200.0
2008-12-18 11:30:00,57.26,57.35,57.25,57.32,21700.0,38.8407,38.9018,38.834,38.8814,21700.0
2008-12-18 11:35:00,57.32,57.35,57.23,57.34,22400.0,38.8814,38.9018,38.8204,38.895,22400.0
2008-12-18 11:40:00,57.35,57.35,57.2,57.24,22600.0,38.9018,38.9018,38.8,38.8272,22600.0
2008-12-18 11:45:00,57.25,57.41,57.24,57.36,32600.0,38.834,38.9425,38.8272,38.9086,32600.0
2008-12-18 11:50:00,57.36,57.48,57.32,57.48,24800.0,38.9086,38.99,38.8814,38.99,24800.0
2008-12-18 11:55:00,57.45,57.6,57.45,57.56,19300.0,38.9696,39.0714,38.9696,39.0442,19300.0
2008-12-18 12:00:00,57.55,57.6,57.32,57.39,15300.0,39.0375,39.0714,38.8814,38.9289,15300.0
2008-12-18 12:05:00,57.36,57.36,57.22,57.28,8900.0,38.9086,38.9086,38.8136,38.8543,8900.0
2008-12-18 12:10:00,57.27,57.3,57.19,57.26,13500.0,38.8475,38.8679,38.7933,38.8407,13500.0
2008-12-18 12:15:00,57.24,57.26,57.17,57.2,13700.0,38.8272,38.8407,38.7797,38.8,13700.0
2008-12-18 12:20:00,57.2,57.21,56.93,57.01,21400.0,38.8,38.8068,38.6169,38.6712,21400.0
2008-12-18 12:25:00,57.03,57.06,56.84,56.86,18700.0,38.6847,38.7051,38.5559,38.5694,18700.0
2008-12-18 12:30:00,56.83,56.9,56.79,56.86,23900.0,38.5491,38.5966,38.5219,38.5694,23900.0
2008-12-18 12:35:00,56.82,56.94,56.79,56.83,15500.0,38.5423,38.6237,38.5219,38.5491,15500.0
2008-12-18 12:40:00,56.83,56.89,56.72,56.8,33100.0,38.5491,38.5898,38.4745,38.5287,33100.0
2008-12-18 12:45:00,56.81,56.86,56.78,56.86,17500.0,38.5355,38.5694,38.5152,38.5694,17500.0
2008-12-18 12:50:00,56.87,56.9,56.61,56.63,39900.0,38.5762,38.5966,38.3998,38.4134,39900.0
2008-12-18 12:55:00,56.65,56.65,56.52,56.56,28500.0,38.427,38.427,38.3388,38.3659,28500.0
2008-12-18 13:00:00,56.56,56.73,56.52,56.57,28600.0,38.3659,38.4812,38.3388,38.3727,28600.0
2008-12-18 13:05:00,56.6,56.62,56.4,56.47,29700.0,38.3931,38.4066,38.2574,38.3049,29700.0
2008-12-18 13:10:00,56.47,56.48,56.38,56.44,18300.0,38.3049,38.3117,38.2438,38.2845,18300.0
2008-12-18 13:15:00,56.46,56.55,56.38,56.41,16800.0,38.2981,38.3591,38.2438,38.2642,16800.0
2008-12-18 13:20:00,56.4,56.42,56.3,56.41,18400.0,38.2574,38.271,38.1896,38.2642,18400.0
2008-12-18 13:25:00,56.41,56.45,56.34,56.38,18700.0,38.2642,38.2913,38.2167,38.2438,18700.0
2008-12-18 13:30:00,56.4,56.44,56.33,56.43,22000.0,38.2574,38.2845,38.2099,38.2777,22000.0
2008-12-18 13:35:00,56.43,56.56,56.29,56.49,24900.0,38.2777,38.3659,38.1828,38.3184,24900.0
2008-12-18 13:40:00,56.47,56.55,56.45,56.49,15700.0,38.3049,38.3591,38.2913,38.3184,15700.0
2008-12-18 13:45:00,56.48,56.52,56.23,56.36,24600.0,38.3117,38.3388,38.1421,38.2303,24600.0
2008-12-18 13:50:00,56.38,56.44,56.33,56.42,16600.0,38.2438,38.2845,38.2099,38.271,16600.0
2008-12-18 13:55:00,56.41,56.48,56.31,56.31,14600.0,38.2642,38.3117,38.1963,38.1963,14600.0
2008-12-18 14:00:00,56.33,56.46,56.24,56.41,19700.0,38.2099,38.2981,38.1489,38.2642,19700.0
2008-12-18 14:05:00,56.4,56.49,56.29,56.29,21200.0,38.2574,38.3184,38.1828,38.1828,21200.0
2008-12-18 14:10:00,56.27,56.35,56.2,56.25,24000.0,38.1692,38.2235,38.1217,38.1556,24000.0
2008-12-18 14:15:00,56.27,56.33,56.17,56.2,15100.0,38.1692,38.2099,38.1014,38.1217,15100.0
2008-12-18 14:20:00,56.17,56.21,55.71,55.88,42500.0,38.1014,38.1285,37.7893,37.9047,42500.0
2008-12-18 14:25:00,55.86,56.19,55.82,56.18,74100.0,37.8911,38.1149,37.864,38.1082,74100.0
2008-12-18 14:30:00,56.18,56.2,56.0,56.04,38600.0,38.1082,38.1217,37.9861,38.0132,38600.0
2008-12-18 14:35:00,56.06,56.29,56.04,56.26,28200.0,38.0268,38.1828,38.0132,38.1624,28200.0
2008-12-18 14:40:00,56.29,56.38,56.12,56.32,46600.0,38.1828,38.2438,38.0675,38.2031,46600.0
2008-12-18 14:45:00,56.31,56.5,56.13,56.4,41000.0,38.1963,38.3252,38.0742,38.2574,41000.0
2008-12-18 14:50:00,56.41,56.61,56.36,56.61,64800.0,38.2642,38.3998,38.2303,38.3998,64800.0
2008-12-18 14:55:00,56.57,56.6,56.37,56.45,45300.0,38.3727,38.3931,38.237,38.2913,45300.0
2008-12-18 15:00:00,56.46,56.46,56.26,56.33,62200.0,38.2981,38.2981,38.1624,38.2099,62200.0
2008-12-18 15:05:00,56.35,56.46,56.25,56.32,39100.0,38.2235,38.2981,38.1556,38.2031,39100.0
2008-12-18 15:10:00,56.33,56.34,55.92,55.97,38400.0,38.2099,38.2167,37.9318,37.9657,38400.0
2008-12-18 15:15:00,55.94,56.08,55.92,56.01,30200.0,37.9454,38.0403,37.9318,37.9928,30200.0
2008-12-18 15:20:00,56.03,56.1,55.56,55.7,104300.0,38.0064,38.0539,37.6876,37.7826,104300.0
2008-12-18 15:25:00,55.69,55.81,55.61,55.65,63500.0,37.7758,37.8572,37.7215,37.7486,63500.0
2008-12-18 15:30:00,55.61,55.89,55.55,55.68,54700.0,37.7215,37.9114,37.6808,37.769,54700.0
2008-12-18 15:35:00,55.69,55.97,55.63,55.76,77400.0,37.7758,37.9657,37.7351,37.8233,77400.0
2008-12-18 15:40:00,55.74,55.93,55.62,55.64,95400.0,37.8097,37.9386,37.7283,37.7419,95400.0
2008-12-18 15:45:00,55.66,55.84,55.54,55.76,72300.0,37.7554,37.8775,37.674,37.8233,72300.0
2008-12-18 15:50:00,55.75,56.05,55.75,55.86,82600.0,37.8165,38.02,37.8165,37.8911,82600.0
2008-12-18 15:55:00,55.85,55.88,55.7,55.86,128800.0,37.8843,37.9047,37.7826,37.8911,128800.0
2008-12-19 09:30:00,56.42,57.88,56.04,57.23,894800.0,38.271,39.2613,38.0132,38.8204,894800.0
2008-12-19 09:35:00,57.16,57.41,57.03,57.12,29900.0,38.7729,38.9425,38.6847,38.7458,29900.0
2008-12-19 09:40:00,57.06,57.47,56.8,56.83,44200.0,38.7051,38.9832,38.5287,38.5491,44200.0
2008-12-19 09:45:00,56.82,57.05,56.72,56.78,27200.0,38.5423,38.6983,38.4745,38.5152,27200.0
2008-12-19 09:50:00,56.85,56.92,56.57,56.63,26100.0,38.5626,38.6101,38.3727,38.4134,26100.0
2008-12-19 09:55:00,56.6,56.82,56.52,56.54,37300.0,38.3931,38.5423,38.3388,38.3524,37300.0
2008-12-19 10:00:00,56.57,56.68,56.5,56.63,18800.0,38.3727,38.4473,38.3252,38.4134,18800.0
2008-12-19 10:05:00,56.66,56.75,56.62,56.72,18100.0,38.4338,38.4948,38.4066,38.4745,18100.0
2008-12-19 10:10:00,56.7,56.96,56.54,56.87,23500.0,38.4609,38.6373,38.3524,38.5762,23500.0
2008-12-19 10:15:00,56.89,57.12,56.89,57.11,28700.0,38.5898,38.7458,38.5898,38.739,28700.0
2008-12-19 10:20:00,57.1,57.25,57.02,57.09,30000.0,38.7322,38.834,38.678,38.7254,30000.0
2008-12-19 10:25:00,57.09,57.24,57.04,57.14,24700.0,38.7254,38.8272,38.6915,38.7593,24700.0
2008-12-19 10:30:00,57.15,57.28,57.0,57.03,23400.0,38.7661,38.8543,38.6644,38.6847,23400.0
2008-12-19 10:35:00,57.03,57.12,56.77,57.09,63900.0,38.6847,38.7458,38.5084,38.7254,63900.0
2008-12-19 10:40:00,57.11,57.31,56.98,57.24,43900.0,38.739,38.8747,38.6508,38.8272,43900.0
2008-12-19 10:45:00,57.21,57.27,57.01,57.02,22000.0,38.8068,38.8475,38.6712,38.678,22000.0
2008-12-19 10:50:00,57.0,57.29,56.92,57.22,49200.0,38.6644,38.8611,38.6101,38.8136,49200.0
2008-12-19 10:55:00,57.19,57.24,57.03,57.11,26800.0,38.7933,38.8272,38.6847,38.739,26800.0
2008-12-19 11:00:00,57.11,57.25,57.07,57.23,17200.0,38.739,38.834,38.7119,38.8204,17200.0
2008-12-19 11:05:00,57.21,57.24,57.02,57.04,30400.0,38.8068,38.8272,38.678,38.6915,30400.0
2008-12-19 11:10:00,57.04,57.11,57.0,57.04,17500.0,38.6915,38.739,38.6644,38.6915,17500.0
2008-12-19 11:15:00,57.01,57.04,56.87,56.87,24200.0,38.6712,38.6915,38.5762,38.5762,24200.0
2008-12-19 11:20:00,56.88,57.13,56.88,57.1,32100.0,38.583,38.7526,38.583,38.7322,32100.0
2008-12-19 11:25:00,57.09,57.11,56.81,56.9,23400.0,38.7254,38.739,38.5355,38.5966,23400.0
2008-12-19 11:30:00,56.9,57.15,56.9,57.09,28600.0,38.5966,38.7661,38.5966,38.7254,28600.0
2008-12-19 11:35:00,57.09,57.11,56.83,56.89,21500.0,38.7254,38.739,38.5491,38.5898,21500.0
2008-12-19 11:40:00,56.86,57.01,56.63,56.68,21900.0,38.5694,38.6712,38.4134,38.4473,21900.0
2008-12-19 11:45:00,56.67,56.74,56.58,56.71,31900.0,38.4405,38.488,38.3795,38.4677,31900.0
2008-12-19 11:50:00,56.69,56.73,56.5,56.52,24500.0,38.4541,38.4812,38.3252,38.3388,24500.0
2008-12-19 11:55:00,56.5,56.56,56.25,56.29,31700.0,38.3252,38.3659,38.1556,38.1828,31700.0
2008-12-19 12:00:00,56.32,56.32,56.07,56.08,37800.0,38.2031,38.2031,38.0335,38.0403,37800.0
2008-12-19 12:05:00,56.12,56.15,55.89,55.95,24500.0,38.0675,38.0878,37.9114,37.9521,24500.0
2008-12-19 12:10:00,55.94,56.33,55.94,56.31,34400.0,37.9454,38.2099,37.9454,38.1963,34400.0
2008-12-19 12:15:00,56.32,56.38,56.28,56.32,29300.0,38.2031,38.2438,38.176,38.2031,29300.0
2008-12-19 12:20:00,56.32,56.34,56.15,56.2,19700.0,38.2031,38.2167,38.0878,38.1217,19700.0
2008-12-19 12:25:00,56.2,56.42,56.2,56.37,14900.0,38.1217,38.271,38.1217,38.237,14900.0
2008-12-19 12:30:00,56.39,56.51,56.39,56.46,18500.0,38.2506,38.332,38.2506,38.2981,18500.0
2008-12-19 12:35:00,56.44,56.47,56.4,56.41,12700.0,38.2845,38.3049,38.2574,38.2642,12700.0
2008-12-19 12:40:00,56.43,56.48,56.32,56.32,13200.0,38.2777,38.3117,38.2031,38.2031,13200.0
2008-12-19 12:45:00,56.32,56.36,56.23,56.34,10300.0,38.2031,38.2303,38.1421,38.2167,10300.0
2008-12-19 12:50:00,56.32,56.32,56.09,56.12,13600.0,38.2031,38.2031,38.0471,38.0675,13600.0
2008-12-19 12:55:00,56.12,56.18,56.07,56.09,9000.0,38.0675,38.1082,38.0335,38.0471,9000.0
2008-12-19 13:00:00,56.09,56.18,56.03,56.1,16100.0,38.0471,38.1082,38.0064,38.0539,16100.0
2008-12-19 13:05:00,56.1,56.17,56.0,56.14,14800.0,38.0539,38.1014,37.9861,38.081,14800.0
2008-12-19 13:10:00,56.12,56.12,55.96,56.07,10600.0,38.0675,38.0675,37.9589,38.0335,10600.0
2008-12-19 13:15:00,56.05,56.18,56.04,56.11,24700.0,38.02,38.1082,38.0132,38.0607,24700.0
2008-12-19 13:20:00,56.1,56.11,55.96,55.97,18900.0,38.0539,38.0607,37.9589,37.9657,18900.0
2008-12-19 13:25:00,56.01,56.09,55.96,56.04,15900.0,37.9928,38.0471,37.9589,38.0132,15900.0
2008-12-19 13:30:00,56.02,56.26,56.02,56.18,16200.0,37.9996,38.1624,37.9996,38.1082,16200.0
2008-12-19 13:35:00,56.18,56.26,55.96,56.03,13700.0,38.1082,38.1624,37.9589,38.0064,13700.0
2008-12-19 13:40:00,56.04,56.11,55.94,56.03,14800.0,38.0132,38.0607,37.9454,38.0064,14800.0
2008-12-19 13:45:00,56.04,56.04,55.86,55.86,15200.0,38.0132,38.0132,37.8911,37.8911,15200.0
2008-12-19 13:50:00,55.86,55.87,55.65,55.76,18800.0,37.8911,37.8979,37.7486,37.8233,18800.0
2008-12-19 13:55:00,55.77,55.86,55.77,55.84,8200.0,37.83,37.8911,37.83,37.8775,8200.0
2008-12-19 14:00:00,55.85,56.12,55.83,56.07,15500.0,37.8843,38.0675,37.8707,38.0335,15500.0
2008-12-19 14:05:00,56.07,56.11,55.93,55.99,10600.0,38.0335,38.0607,37.9386,37.9793,10600.0
2008-12-19 14:10:00,55.96,56.01,55.8,55.87,13400.0,37.9589,37.9928,37.8504,37.8979,13400.0
2008-12-19 14:15:00,55.88,56.05,55.88,55.9,12700.0,37.9047,38.02,37.9047,37.9182,12700.0
2008-12-19 14:20:00,55.9,55.9,55.75,55.75,19100.0,37.9182,37.9182,37.8165,37.8165,19100.0
2008-12-19 14:25:00,55.72,55.94,55.72,55.93,16700.0,37.7961,37.9454,37.7961,37.9386,16700.0
2008-12-19 14:30:00,55.94,56.01,55.84,55.94,12100.0,37.9454,37.9928,37.8775,37.9454,12100.0
2008-12-19 14:35:00,55.91,55.99,55.77,55.87,16000.0,37.925,37.9793,37.83,37.8979,16000.0
2008-12-19 14:40:00,55.91,56.05,55.82,55.93,11600.0,37.925,38.02,37.864,37.9386,11600.0
2008-12-19 14:45:00,55.91,56.13,55.91,56.01,11000.0,37.925,38.0742,37.925,37.9928,11000.0
2008-12-19 14:50:00,56.01,56.09,55.84,55.84,19900.0,37.9928,38.0471,37.8775,37.8775,19900.0
2008-12-19 14:55:00,55.83,55.93,55.76,55.91,17200.0,37.8707,37.9386,37.8233,37.925,17200.0
2008-12-19 15:00:00,55.91,55.91,55.65,55.84,35000.0,37.925,37.925,37.7486,37.8775,35000.0
2008-12-19 15:05:00,55.82,55.88,55.69,55.8,27100.0,37.864,37.9047,37.7758,37.8504,27100.0
2008-12-19 15:10:00,55.82,55.84,55.53,55.72,30700.0,37.864,37.8775,37.6672,37.7961,30700.0
2008-12-19 15:15:00,55.7,55.7,55.56,55.56,23200.0,37.7826,37.7826,37.6876,37.6876,23200.0
2008-12-19 15:20:00,55.57,55.78,55.47,55.75,37300.0,37.6944,37.8368,37.6266,37.8165,37300.0
2008-12-19 15:25:00,55.76,55.98,55.64,55.93,48300.0,37.8233,37.9725,37.7419,37.9386,48300.0
2008-12-19 15:30:00,55.93,55.98,55.7,55.7,41700.0,37.9386,37.9725,37.7826,37.7826,41700.0
2008-12-19 15:35:00,55.7,55.86,55.61,55.68,40900.0,37.7826,37.8911,37.7215,37.769,40900.0
2008-12-19 15:40:00,55.7,56.08,55.7,55.94,57300.0,37.7826,38.0403,37.7826,37.9454,57300.0
2008-12-19 15:45:00,55.94,56.03,55.88,55.96,30000.0,37.9454,38.0064,37.9047,37.9589,30000.0
2008-12-19 15:50:00,55.98,56.14,55.72,55.75,58700.0,37.9725,38.081,37.7961,37.8165,58700.0
2008-12-19 15:55:00,55.76,55.9,55.62,55.76,107900.0,37.8233,37.9182,37.7283,37.8233,107900.0
2008-12-22 09:30:00,56.0,56.31,55.1,55.31,59200.0,37.9861,38.1963,37.3756,37.518,59200.0
2008-12-22 09:35:00,55.29,55.38,55.02,55.15,27200.0,37.5045,37.5655,37.3213,37.4095,27200.0
2008-12-22 09:40:00,55.17,55.47,55.06,55.43,18700.0,37.4231,37.6266,37.3484,37.5994,18700.0
2008-12-22 09:45:00,55.39,55.47,55.11,55.46,17900.0,37.5723,37.6266,37.3824,37.6198,17900.0
2008-12-22 09:50:00,55.49,55.49,55.25,55.34,11200.0,37.6401,37.6401,37.4773,37.5384,11200.0
2008-12-22 09:55:00,55.32,55.5,55.32,55.44,27600.0,37.5248,37.6469,37.5248,37.6062,27600.0
2008-12-22 10:00:00,55.43,55.44,55.34,55.34,59200.0,37.5994,37.6062,37.5384,37.5384,59200.0
2008-12-22 10:05:00,55.36,55.44,55.15,55.37,55400.0,37.5519,37.6062,37.4095,37.5587,55400.0
2008-12-22 10:10:00,55.38,55.39,55.22,55.22,11200.0,37.5655,37.5723,37.457,37.457,11200.0
2008-12-22 10:15:00,55.23,55.39,55.22,55.39,19700.0,37.4638,37.5723,37.457,37.5723,19700.0
2008-12-22 10:20:00,55.35,55.35,55.11,55.14,19200.0,37.5452,37.5452,37.3824,37.4027,19200.0
2008-12-22 10:25:00,55.14,55.14,54.99,55.04,21600.0,37.4027,37.4027,37.301,37.3349,21600.0
2008-12-22 10:30:00,55.06,55.21,54.96,55.18,24100.0,37.3484,37.4502,37.2806,37.4298,24100.0
2008-12-22 10:35:00,55.2,55.31,55.13,55.22,13300.0,37.4434,37.518,37.3959,37.457,13300.0
2008-12-22 10:40:00,55.23,55.29,55.05,55.14,19100.0,37.4638,37.5045,37.3417,37.4027,19100.0
2008-12-22 10:45:00,55.14,55.22,55.09,55.22,8000.0,37.4027,37.457,37.3688,37.457,8000.0
2008-12-22 10:50:00,55.2,55.2,55.16,55.19,9300.0,37.4434,37.4434,37.4163,37.4366,9300.0
2008-12-22 10:55:00,55.18,55.18,55.05,55.08,12300.0,37.4298,37.4298,37.3417,37.362,12300.0
2008-12-22 11:00:00,55.08,55.08,54.94,54.98,16400.0,37.362,37.362,37.267,37.2942,16400.0
2008-12-22 11:05:00,54.97,55.03,54.96,55.01,10200.0,37.2874,37.3281,37.2806,37.3145,10200.0
2008-12-22 11:10:00,55.03,55.05,54.97,54.97,9900.0,37.3281,37.3417,37.2874,37.2874,9900.0
2008-12-22 11:15:00,54.98,55.06,54.96,55.02,18100.0,37.2942,37.3484,37.2806,37.3213,18100.0
2008-12-22 11:20:00,55.02,55.04,54.71,54.73,28600.0,37.3213,37.3349,37.111,37.1246,28600.0
2008-12-22 11:25:00,54.74,54.92,54.74,54.86,20100.0,37.1314,37.2535,37.1314,37.2128,20100.0
2008-12-22 11:30:00,54.85,54.97,54.79,54.87,24300.0,37.206,37.2874,37.1653,37.2196,24300.0
2008-12-22 11:35:00,54.86,54.95,54.79,54.95,10800.0,37.2128,37.2738,37.1653,37.2738,10800.0
2008-12-22 11:40:00,54.93,54.96,54.86,54.87,11900.0,37.2603,37.2806,37.2128,37.2196,11900.0
2008-12-22 11:45:00,54.87,55.01,54.84,54.97,10300.0,37.2196,37.3145,37.1992,37.2874,10300.0
2008-12-22 11:50:00,55.01,55.01,54.9,54.94,9800.0,37.3145,37.3145,37.2399,37.267,9800.0
2008-12-22 11:55:00,54.94,54.95,54.84,54.9,11800.0,37.267,37.2738,37.1992,37.2399,11800.0
2008-12-22 12:00:00,54.89,54.9,54.75,54.76,21300.0,37.2331,37.2399,37.1382,37.1449,21300.0
2008-12-22 12:05:00,54.76,54.81,54.64,54.64,15100.0,37.1449,37.1789,37.0635,37.0635,15100.0
2008-12-22 12:10:00,54.64,54.84,54.61,54.81,9400.0,37.0635,37.1992,37.0432,37.1789,9400.0
2008-12-22 12:15:00,54.82,55.01,54.8,54.98,11900.0,37.1856,37.3145,37.1721,37.2942,11900.0
2008-12-22 12:20:00,54.97,54.97,54.78,54.78,8300.0,37.2874,37.2874,37.1585,37.1585,8300.0
2008-12-22 12:25:00,54.78,54.82,54.76,54.79,10900.0,37.1585,37.1856,37.1449,37.1653,10900.0
2008-12-22 12:30:00,54.8,54.84,54.74,54.83,8700.0,37.1721,37.1992,37.1314,37.1924,8700.0
2008-12-22 12:35:00,54.82,54.87,54.75,54.76,14800.0,37.1856,37.2196,37.1382,37.1449,14800.0
2008-12-22 12:40:00,54.75,54.88,54.75,54.83,12800.0,37.1382,37.2263,37.1382,37.1924,12800.0
2008-12-22 12:45:00,54.81,54.94,54.78,54.88,12600.0,37.1789,37.267,37.1585,37.2263,12600.0
2008-12-22 12:50:00,54.88,55.01,54.88,54.99,16400.0,37.2263,37.3145,37.2263,37.301,16400.0
2008-12-22 12:55:00,54.99,55.05,54.99,55.0,11500.0,37.301,37.3417,37.301,37.3077,11500.0
2008-12-22 13:00:00,55.01,55.13,55.0,55.1,8900.0,37.3145,37.3959,37.3077,37.3756,8900.0
2008-12-22 13:05:00,55.1,55.16,54.98,55.01,26400.0,37.3756,37.4163,37.2942,37.3145,26400.0
2008-12-22 13:10:00,55.04,55.06,54.9,54.96,26500.0,37.3349,37.3484,37.2399,37.2806,26500.0
2008-12-22 13:15:00,54.98,55.19,54.98,55.14,30700.0,37.2942,37.4366,37.2942,37.4027,30700.0
2008-12-22 13:20:00,55.14,55.21,55.12,55.18,17200.0,37.4027,37.4502,37.3891,37.4298,17200.0
2008-12-22 13:25:00,55.18,55.23,55.09,55.16,14300.0,37.4298,37.4638,37.3688,37.4163,14300.0
2008-12-22 13:30:00,55.17,55.17,55.06,55.12,10500.0,37.4231,37.4231,37.3484,37.3891,10500.0
2008-12-22 13:35:00,55.12,55.12,54.92,54.97,13400.0,37.3891,37.3891,37.2535,37.2874,13400.0
2008-12-22 13:40:00,55.0,55.08,54.97,54.99,12100.0,37.3077,37.362,37.2874,37.301,12100.0
2008-12-22 13:45:00,54.98,54.98,54.86,54.92,10700.0,37.2942,37.2942,37.2128,37.2535,10700.0
2008-12-22 13:50:00,54.92,55.11,54.92,55.04,14700.0,37.2535,37.3824,37.2535,37.3349,14700.0
2008-12-22 13:55:00,55.04,55.09,54.91,55.03,19100.0,37.3349,37.3688,37.2467,37.3281,19100.0
2008-12-22 14:00:00,55.03,55.06,54.99,55.04,13200.0,37.3281,37.3484,37.301,37.3349,13200.0
2008-12-22 14:05:00,55.02,55.1,54.98,54.99,11700.0,37.3213,37.3756,37.2942,37.301,11700.0
2008-12-22 14:10:00,55.0,55.0,54.86,54.94,15600.0,37.3077,37.3077,37.2128,37.267,15600.0
2008-12-22 14:15:00,54.95,54.98,54.77,54.84,15600.0,37.2738,37.2942,37.1517,37.1992,15600.0
2008-12-22 14:20:00,54.84,54.86,54.72,54.73,12600.0,37.1992,37.2128,37.1178,37.1246,12600.0
2008-12-22 14:25:00,54.74,54.77,54.52,54.66,29300.0,37.1314,37.1517,36.9821,37.0771,29300.0
2008-12-22 14:30:00,54.65,54.73,54.56,54.65,26100.0,37.0703,37.1246,37.0093,37.0703,26100.0
2008-12-22 14:35:00,54.67,54.7,54.61,54.69,17200.0,37.0839,37.1042,37.0432,37.0975,17200.0
2008-12-22 14:40:00,54.68,54.76,54.5,54.52,45200.0,37.0907,37.1449,36.9686,36.9821,45200.0
2008-12-22 14:45:00,54.52,54.91,54.52,54.88,27500.0,36.9821,37.2467,36.9821,37.2263,27500.0
2008-12-22 14:50:00,54.88,55.19,54.81,54.93,183400.0,37.2263,37.4366,37.1789,37.2603,183400.0
2008-12-22 14:55:00,54.94,55.02,54.75,54.8,64900.0,37.267,37.3213,37.1382,37.1721,64900.0
2008-12-22 15:00:00,54.8,54.8,54.51,54.56,57600.0,37.1721,37.1721,36.9754,37.0093,57600.0
2008-12-22 15:05:00,54.57,54.78,54.54,54.66,41400.0,37.0161,37.1585,36.9957,37.0771,41400.0
2008-12-22 15:10:00,54.68,54.72,54.57,54.62,29100.0,37.0907,37.1178,37.0161,37.05,29100.0
2008-12-22 15:15:00,54.62,54.7,54.55,54.55,35800.0,37.05,37.1042,37.0025,37.0025,35800.0
2008-12-22 15:20:00,54.57,54.64,54.45,54.58,41900.0,37.0161,37.0635,36.9347,37.0228,41900.0
2008-12-22 15:25:00,54.58,54.61,54.26,54.36,67000.0,37.0228,37.0432,36.8058,36.8736,67000.0
2008-12-22 15:30:00,54.37,54.59,54.37,54.52,40800.0,36.8804,37.0296,36.8804,36.9821,40800.0
2008-12-22 15:35:00,54.51,54.94,54.51,54.89,65000.0,36.9754,37.267,36.9754,37.2331,65000.0
2008-12-22 15:40:00,54.89,55.05,54.74,54.78,85700.0,37.2331,37.3417,37.1314,37.1585,85700.0
2008-12-22 15:45:00,54.8,54.94,54.78,54.93,52300.0,37.1721,37.267,37.1585,37.2603,52300.0
2008-12-22 15:50:00,54.94,55.17,54.94,55.13,84200.0,37.267,37.4231,37.267,37.3959,84200.0
2008-12-22 15:55:00,55.13,55.47,55.0,55.35,112700.0,37.3959,37.6266,37.3077,37.5452,112700.0
2008-12-23 09:30:00,55.29,56.69,55.29,55.75,45400.0,37.5045,38.4541,37.5045,37.8165,45400.0
2008-12-23 09:35:00,55.85,55.85,55.25,55.3,48200.0,37.8843,37.8843,37.4773,37.5112,48200.0
2008-12-23 09:40:00,55.3,55.46,55.15,55.19,19400.0,37.5112,37.6198,37.4095,37.4366,19400.0
2008-12-23 09:45:00,55.18,55.29,55.12,55.26,15600.0,37.4298,37.5045,37.3891,37.4841,15600.0
2008-12-23 09:50:00,55.29,55.48,55.27,55.45,9300.0,37.5045,37.6333,37.4909,37.613,9300.0
2008-12-23 09:55:00,55.44,55.54,55.33,55.48,17000.0,37.6062,37.674,37.5316,37.6333,17000.0
2008-12-23 10:00:00,55.45,55.58,55.35,55.43,16800.0,37.613,37.7012,37.5452,37.5994,16800.0
2008-12-23 10:05:00,55.41,55.44,55.18,55.24,14100.0,37.5859,37.6062,37.4298,37.4705,14100.0
2008-12-23 10:10:00,55.25,55.54,55.25,55.51,10200.0,37.4773,37.674,37.4773,37.6537,10200.0
2008-12-23 10:15:00,55.5,55.5,55.27,55.28,7000.0,37.6469,37.6469,37.4909,37.4977,7000.0
2008-12-23 10:20:00,55.22,55.34,55.15,55.27,10800.0,37.457,37.5384,37.4095,37.4909,10800.0
2008-12-23 10:25:00,55.29,55.54,55.23,55.53,8900.0,37.5045,37.674,37.4638,37.6672,8900.0
2008-12-23 10:30:00,55.51,55.68,55.49,55.66,13100.0,37.6537,37.769,37.6401,37.7554,13100.0
2008-12-23 10:35:00,55.64,55.66,55.41,55.47,19800.0,37.7419,37.7554,37.5859,37.6266,19800.0
2008-12-23 10:40:00,55.47,55.51,55.19,55.32,16400.0,37.6266,37.6537,37.4366,37.5248,16400.0
2008-12-23 10:45:00,55.33,55.47,55.29,55.43,11800.0,37.5316,37.6266,37.5045,37.5994,11800.0
2008-12-23 10:50:00,55.47,55.5,55.39,55.48,23300.0,37.6266,37.6469,37.5723,37.6333,23300.0
2008-12-23 10:55:00,55.48,55.54,55.33,55.34,17700.0,37.6333,37.674,37.5316,37.5384,17700.0
2008-12-23 11:00:00,55.31,55.41,55.25,55.35,10400.0,37.518,37.5859,37.4773,37.5452,10400.0
2008-12-23 11:05:00,55.37,55.37,55.2,55.24,8300.0,37.5587,37.5587,37.4434,37.4705,8300.0
2008-12-23 11:10:00,55.23,55.26,55.18,55.25,5200.0,37.4638,37.4841,37.4298,37.4773,5200.0
2008-12-23 11:15:00,55.26,55.28,55.13,55.2,9500.0,37.4841,37.4977,37.3959,37.4434,9500.0
2008-12-23 11:20:00,55.16,55.22,55.11,55.14,29600.0,37.4163,37.457,37.3824,37.4027,29600.0
2008-12-23 11:25:00,55.12,55.12,54.89,54.92,26000.0,37.3891,37.3891,37.2331,37.2535,26000.0
2008-12-23 11:30:00,54.9,54.98,54.84,54.98,6200.0,37.2399,37.2942,37.1992,37.2942,6200.0
2008-12-23 11:35:00,55.05,55.05,54.96,55.03,4100.0,37.3417,37.3417,37.2806,37.3281,4100.0
2008-12-23 11:40:00,55.03,55.07,54.9,55.04,8900.0,37.3281,37.3552,37.2399,37.3349,8900.0
2008-12-23 11:45:00,55.02,55.07,54.99,54.99,4800.0,37.3213,37.3552,37.301,37.301,4800.0
2008-12-23 11:50:00,55.01,55.05,54.94,55.05,9900.0,37.3145,37.3417,37.267,37.3417,9900.0
2008-12-23 11:55:00,55.04,55.08,54.89,54.92,15500.0,37.3349,37.362,37.2331,37.2535,15500.0
2008-12-23 12:00:00,54.93,54.93,54.79,54.9,26400.0,37.2603,37.2603,37.1653,37.2399,26400.0
2008-12-23 12:05:00,54.89,54.92,54.8,54.92,32300.0,37.2331,37.2535,37.1721,37.2535,32300.0
2008-12-23 12:10:00,54.91,55.02,54.81,54.94,18400.0,37.2467,37.3213,37.1789,37.267,18400.0
2008-12-23 12:15:00,54.92,55.01,54.89,54.97,9200.0,37.2535,37.3145,37.2331,37.2874,9200.0
2008-12-23 12:20:00,55.0,55.03,54.88,54.88,15100.0,37.3077,37.3281,37.2263,37.2263,15100.0
2008-12-23 12:25:00,54.91,55.03,54.84,55.02,16600.0,37.2467,37.3281,37.1992,37.3213,16600.0
2008-12-23 12:30:00,55.0,55.01,54.68,54.71,23700.0,37.3077,37.3145,37.0907,37.111,23700.0
2008-12-23 12:35:00,54.72,54.8,54.67,54.73,65400.0,37.1178,37.1721,37.0839,37.1246,65400.0
2008-12-23 12:40:00,54.76,54.85,54.71,54.76,10800.0,37.1449,37.206,37.111,37.1449,10800.0
2008-12-23 12:45:00,54.75,54.88,54.67,54.88,10800.0,37.1382,37.2263,37.0839,37.2263,10800.0
2008-12-23 12:50:00,54.86,54.95,54.86,54.93,9800.0,37.2128,37.2738,37.2128,37.2603,9800.0
2008-12-23 12:55:00,54.92,54.99,54.9,54.94,23800.0,37.2535,37.301,37.2399,37.267,23800.0
2008-12-23 13:00:00,54.94,54.99,54.88,54.97,23200.0,37.267,37.301,37.2263,37.2874,23200.0
2008-12-23 13:05:00,54.96,55.09,54.96,55.05,14500.0,37.2806,37.3688,37.2806,37.3417,14500.0
2008-12-23 13:10:00,55.05,55.17,55.05,55.16,20500.0,37.3417,37.4231,37.3417,37.4163,20500.0
2008-12-23 13:15:00,55.15,55.16,55.05,55.09,8500.0,37.4095,37.4163,37.3417,37.3688,8500.0
2008-12-23 13:20:00,55.07,55.14,54.95,55.14,11900.0,37.3552,37.4027,37.2738,37.4027,11900.0
2008-12-23 13:25:00,55.15,55.15,55.0,55.04,5800.0,37.4095,37.4095,37.3077,37.3349,5800.0
2008-12-23 13:30:00,55.04,55.05,54.99,54.99,4100.0,37.3349,37.3417,37.301,37.301,4100.0
2008-12-23 13:35:00,55.02,55.05,54.95,54.95,12900.0,37.3213,37.3417,37.2738,37.2738,12900.0
2008-12-23 13:40:00,54.95,55.0,54.93,55.0,7700.0,37.2738,37.3077,37.2603,37.3077,7700.0
2008-12-23 13:45:00,54.98,55.02,54.87,55.02,11400.0,37.2942,37.3213,37.2196,37.3213,11400.0
2008-12-23 13:50:00,55.02,55.08,55.0,55.0,4500.0,37.3213,37.362,37.3077,37.3077,4500.0
2008-12-23 13:55:00,55.01,55.27,55.01,55.23,10000.0,37.3145,37.4909,37.3145,37.4638,10000.0
2008-12-23 14:00:00,55.2,55.26,55.17,55.2,10600.0,37.4434,37.4841,37.4231,37.4434,10600.0
2008-12-23 14:05:00,55.23,55.28,55.14,55.16,13300.0,37.4638,37.4977,37.4027,37.4163,13300.0
2008-12-23 14:10:00,55.19,55.21,55.14,55.17,8300.0,37.4366,37.4502,37.4027,37.4231,8300.0
2008-12-23 14:15:00,55.17,55.35,55.11,55.31,8600.0,37.4231,37.5452,37.3824,37.518,8600.0
2008-12-23 14:20:00,55.32,55.37,55.23,55.37,8400.0,37.5248,37.5587,37.4638,37.5587,8400.0
2008-12-23 14:25:00,55.32,55.37,55.2,55.23,14900.0,37.5248,37.5587,37.4434,37.4638,14900.0
2008-12-23 14:30:00,55.25,55.3,54.86,54.97,21900.0,37.4773,37.5112,37.2128,37.2874,21900.0
2008-12-23 14:35:00,54.98,55.02,54.89,54.9,10600.0,37.2942,37.3213,37.2331,37.2399,10600.0
2008-12-23 14:40:00,54.9,54.98,54.84,54.84,7700.0,37.2399,37.2942,37.1992,37.1992,7700.0
2008-12-23 14:45:00,54.84,54.87,54.68,54.75,24300.0,37.1992,37.2196,37.0907,37.1382,24300.0
2008-12-23 14:50:00,54.74,54.94,54.69,54.94,19900.0,37.1314,37.267,37.0975,37.267,19900.0
2008-12-23 14:55:00,54.91,55.02,54.83,54.95,31700.0,37.2467,37.3213,37.1924,37.2738,31700.0
2008-12-23 15:00:00,54.91,54.91,54.79,54.81,11100.0,37.2467,37.2467,37.1653,37.1789,11100.0
2008-12-23 15:05:00,54.81,54.82,54.53,54.58,24600.0,37.1789,37.1856,36.9889,37.0228,24600.0
2008-12-23 15:10:00,54.63,55.23,54.63,55.13,31000.0,37.0568,37.4638,37.0568,37.3959,31000.0
2008-12-23 15:15:00,55.12,55.27,55.05,55.05,30000.0,37.3891,37.4909,37.3417,37.3417,30000.0
2008-12-23 15:20:00,55.03,55.15,54.77,54.9,28500.0,37.3281,37.4095,37.1517,37.2399,28500.0
2008-12-23 15:25:00,54.84,55.09,54.77,54.98,21500.0,37.1992,37.3688,37.1517,37.2942,21500.0
2008-12-23 15:30:00,54.97,55.1,54.9,54.97,42700.0,37.2874,37.3756,37.2399,37.2874,42700.0
2008-12-23 15:35:00,54.92,54.93,54.68,54.77,35400.0,37.2535,37.2603,37.0907,37.1517,35400.0
2008-12-23 15:40:00,54.73,54.75,54.61,54.64,46900.0,37.1246,37.1382,37.0432,37.0635,46900.0
2008-12-23 15:45:00,54.63,54.73,54.62,54.72,50700.0,37.0568,37.1246,37.05,37.1178,50700.0
2008-12-23 15:50:00,54.72,54.73,54.62,54.64,69800.0,37.1178,37.1246,37.05,37.0635,69800.0
2008-12-23 15:55:00,54.65,54.92,54.65,54.74,95500.0,37.0703,37.2535,37.0703,37.1314,95500.0
2008-12-24 09:30:00,54.69,55.02,54.69,55.02,16600.0,37.0975,37.3213,37.0975,37.3213,16600.0
2008-12-24 09:35:00,54.98,55.04,54.75,54.78,17100.0,37.2942,37.3349,37.1382,37.1585,17100.0
2008-12-24 09:40:00,54.8,54.85,54.75,54.8,9200.0,37.1721,37.206,37.1382,37.1721,9200.0
2008-12-24 09:45:00,54.8,54.87,54.75,54.87,9800.0,37.1721,37.2196,37.1382,37.2196,9800.0
2008-12-24 09:50:00,54.81,55.03,54.81,54.97,11400.0,37.1789,37.3281,37.1789,37.2874,11400.0
2008-12-24 09:55:00,54.95,54.99,54.89,54.91,15900.0,37.2738,37.301,37.2331,37.2467,15900.0
2008-12-24 10:00:00,54.9,54.92,54.81,54.92,16600.0,37.2399,37.2535,37.1789,37.2535,16600.0
2008-12-24 10:05:00,54.91,55.04,54.88,54.92,11800.0,37.2467,37.3349,37.2263,37.2535,11800.0
2008-12-24 10:10:00,54.93,55.07,54.92,55.02,9600.0,37.2603,37.3552,37.2535,37.3213,9600.0
2008-12-24 10:15:00,55.02,55.07,54.99,55.02,7300.0,37.3213,37.3552,37.301,37.3213,7300.0
2008-12-24 10:20:00,55.02,55.1,55.02,55.07,8700.0,37.3213,37.3756,37.3213,37.3552,8700.0
2008-12-24 10:25:00,55.08,55.13,55.04,55.05,4200.0,37.362,37.3959,37.3349,37.3417,4200.0
2008-12-24 10:30:00,55.05,55.13,55.0,55.1,8100.0,37.3417,37.3959,37.3077,37.3756,8100.0
2008-12-24 10:35:00,55.12,55.13,55.0,55.01,10300.0,37.3891,37.3959,37.3077,37.3145,10300.0
2008-12-24 10:40:00,55.0,55.12,55.0,55.11,6300.0,37.3077,37.3891,37.3077,37.3824,6300.0
2008-12-24 10:45:00,55.12,55.24,55.09,55.24,6600.0,37.3891,37.4705,37.3688,37.4705,6600.0
2008-12-24 10:50:00,55.24,55.29,55.17,55.23,8800.0,37.4705,37.5045,37.4231,37.4638,8800.0
2008-12-24 10:55:00,55.2,55.26,55.19,55.19,4100.0,37.4434,37.4841,37.4366,37.4366,4100.0
2008-12-24 11:00:00,55.22,55.32,55.21,55.25,4400.0,37.457,37.5248,37.4502,37.4773,4400.0
2008-12-24 11:05:00,55.24,55.3,55.19,55.28,5700.0,37.4705,37.5112,37.4366,37.4977,5700.0
2008-12-24 11:10:00,55.29,55.36,55.26,55.33,5400.0,37.5045,37.5519,37.4841,37.5316,5400.0
2008-12-24 11:15:00,55.34,55.43,55.34,55.34,8500.0,37.5384,37.5994,37.5384,37.5384,8500.0
2008-12-24 11:20:00,55.34,55.34,55.23,55.28,19000.0,37.5384,37.5384,37.4638,37.4977,19000.0
2008-12-24 11:25:00,55.26,55.28,55.09,55.13,10100.0,37.4841,37.4977,37.3688,37.3959,10100.0
2008-12-24 11:30:00,55.11,55.15,55.11,55.15,5500.0,37.3824,37.4095,37.3824,37.4095,5500.0
2008-12-24 11:35:00,55.15,55.21,55.11,55.21,4500.0,37.4095,37.4502,37.3824,37.4502,4500.0
2008-12-24 11:40:00,55.21,55.21,55.15,55.19,6400.0,37.4502,37.4502,37.4095,37.4366,6400.0
2008-12-24 11:45:00,55.18,55.28,55.18,55.2,10300.0,37.4298,37.4977,37.4298,37.4434,10300.0
2008-12-24 11:50:00,55.23,55.38,55.23,55.34,8000.0,37.4638,37.5655,37.4638,37.5384,8000.0
2008-12-24 11:55:00,55.34,55.36,55.3,55.31,7800.0,37.5384,37.5519,37.5112,37.518,7800.0
2008-12-24 12:00:00,55.31,55.39,55.29,55.39,4100.0,37.518,37.5723,37.5045,37.5723,4100.0
2008-12-24 12:05:00,55.38,55.41,55.36,55.36,8900.0,37.5655,37.5859,37.5519,37.5519,8900.0
2008-12-24 12:10:00,55.34,55.35,55.29,55.31,5600.0,37.5384,37.5452,37.5045,37.518,5600.0
2008-12-24 12:15:00,55.32,55.39,55.31,55.39,5900.0,37.5248,37.5723,37.518,37.5723,5900.0
2008-12-24 12:20:00,55.39,55.47,55.39,55.41,9900.0,37.5723,37.6266,37.5723,37.5859,9900.0
2008-12-24 12:25:00,55.41,55.45,55.38,55.42,5600.0,37.5859,37.613,37.5655,37.5926,5600.0
2008-12-24 12:30:00,55.4,55.44,55.36,55.42,10400.0,37.5791,37.6062,37.5519,37.5926,10400.0
2008-12-24 12:35:00,55.42,55.44,55.3,55.3,15700.0,37.5926,37.6062,37.5112,37.5112,15700.0
2008-12-24 12:40:00,55.32,55.32,55.24,55.28,16300.0,37.5248,37.5248,37.4705,37.4977,16300.0
2008-12-24 12:45:00,55.28,55.42,55.28,55.42,12200.0,37.4977,37.5926,37.4977,37.5926,12200.0
2008-12-24 12:50:00,55.41,55.46,55.36,55.39,19900.0,37.5859,37.6198,37.5519,37.5723,19900.0
2008-12-24 12:55:00,55.39,55.39,55.16,55.18,59900.0,37.5723,37.5723,37.4163,37.4298,59900.0
2008-12-26 09:30:00,55.51,55.71,55.48,55.63,11100.0,37.6537,37.7893,37.6333,37.7351,11100.0
2008-12-26 09:35:00,55.67,55.67,55.38,55.41,6000.0,37.7622,37.7622,37.5655,37.5859,6000.0
2008-12-26 09:40:00,55.45,55.46,55.38,55.46,7400.0,37.613,37.6198,37.5655,37.6198,7400.0
2008-12-26 09:45:00,55.41,55.45,55.28,55.32,8200.0,37.5859,37.613,37.4977,37.5248,8200.0
2008-12-26 09:50:00,55.32,55.44,55.32,55.43,8900.0,37.5248,37.6062,37.5248,37.5994,8900.0
2008-12-26 09:55:00,55.42,55.52,55.4,55.51,6100.0,37.5926,37.6605,37.5791,37.6537,6100.0
2008-12-26 10:00:00,55.46,55.49,55.4,55.44,6400.0,37.6198,37.6401,37.5791,37.6062,6400.0
2008-12-26 10:05:00,55.46,55.49,55.44,55.47,2200.0,37.6198,37.6401,37.6062,37.6266,2200.0
2008-12-26 10:10:00,55.47,55.55,55.46,55.51,8000.0,37.6266,37.6808,37.6198,37.6537,8000.0
2008-12-26 10:15:00,55.52,55.58,55.52,55.53,3500.0,37.6605,37.7012,37.6605,37.6672,3500.0
2008-12-26 10:20:00,55.57,55.64,55.53,55.59,4300.0,37.6944,37.7419,37.6672,37.7079,4300.0
2008-12-26 10:25:00,55.63,55.63,55.52,55.57,5100.0,37.7351,37.7351,37.6605,37.6944,5100.0
2008-12-26 10:30:00,55.54,55.58,55.46,55.55,7400.0,37.674,37.7012,37.6198,37.6808,7400.0
2008-12-26 10:35:00,55.52,55.56,55.46,55.51,12300.0,37.6605,37.6876,37.6198,37.6537,12300.0
2008-12-26 10:40:00,55.49,55.54,55.48,55.5,6900.0,37.6401,37.674,37.6333,37.6469,6900.0
2008-12-26 10:45:00,55.49,55.59,55.48,55.58,14200.0,37.6401,37.7079,37.6333,37.7012,14200.0
2008-12-26 10:50:00,55.58,55.58,55.53,55.57,3000.0,37.7012,37.7012,37.6672,37.6944,3000.0
2008-12-26 10:55:00,55.61,55.68,55.58,55.68,6400.0,37.7215,37.769,37.7012,37.769,6400.0
2008-12-26 11:00:00,55.69,55.73,55.68,55.72,7000.0,37.7758,37.8029,37.769,37.7961,7000.0
2008-12-26 11:05:00,55.71,55.71,55.65,55.68,2700.0,37.7893,37.7893,37.7486,37.769,2700.0
2008-12-26 11:10:00,55.65,55.65,55.55,55.55,4400.0,37.7486,37.7486,37.6808,37.6808,4400.0
2008-12-26 11:15:00,55.51,55.51,55.43,55.44,7000.0,37.6537,37.6537,37.5994,37.6062,7000.0
2008-12-26 11:20:00,55.44,55.51,55.44,55.48,6200.0,37.6062,37.6537,37.6062,37.6333,6200.0
2008-12-26 11:25:00,55.48,55.54,55.48,55.52,5100.0,37.6333,37.674,37.6333,37.6605,5100.0
2008-12-26 11:30:00,55.52,55.52,55.45,55.48,3300.0,37.6605,37.6605,37.613,37.6333,3300.0
2008-12-26 11:35:00,55.45,55.47,55.44,55.47,6300.0,37.613,37.6266,37.6062,37.6266,6300.0
2008-12-26 11:40:00,55.47,55.51,55.45,55.5,6100.0,37.6266,37.6537,37.613,37.6469,6100.0
2008-12-26 11:45:00,55.5,55.55,55.5,55.55,6700.0,37.6469,37.6808,37.6469,37.6808,6700.0
2008-12-26 11:50:00,55.55,55.58,55.54,55.58,5100.0,37.6808,37.7012,37.674,37.7012,5100.0
2008-12-26 11:55:00,55.57,55.62,55.57,55.6,4400.0,37.6944,37.7283,37.6944,37.7147,4400.0
2008-12-26 12:00:00,55.6,55.7,55.59,55.7,3900.0,37.7147,37.7826,37.7079,37.7826,3900.0
2008-12-26 12:05:00,55.7,55.7,55.65,55.65,2000.0,37.7826,37.7826,37.7486,37.7486,2000.0
2008-12-26 12:10:00,55.65,55.66,55.58,55.64,7400.0,37.7486,37.7554,37.7012,37.7419,7400.0
2008-12-26 12:15:00,55.65,55.72,55.64,55.7,4700.0,37.7486,37.7961,37.7419,37.7826,4700.0
2008-12-26 12:20:00,55.71,55.72,55.65,55.67,2100.0,37.7893,37.7961,37.7486,37.7622,2100.0
2008-12-26 12:25:00,55.65,55.67,55.53,55.56,8000.0,37.7486,37.7622,37.6672,37.6876,8000.0
2008-12-26 12:30:00,55.56,55.59,55.52,55.54,6800.0,37.6876,37.7079,37.6605,37.674,6800.0
2008-12-26 12:35:00,55.56,55.6,55.54,55.54,6900.0,37.6876,37.7147,37.674,37.674,6900.0
2008-12-26 12:40:00,55.53,55.56,55.52,55.56,2500.0,37.6672,37.6876,37.6605,37.6876,2500.0
2008-12-26 12:45:00,55.55,55.58,55.52,55.56,19800.0,37.6808,37.7012,37.6605,37.6876,19800.0
2008-12-26 12:50:00,55.55,55.62,55.54,55.59,16400.0,37.6808,37.7283,37.674,37.7079,16400.0
2008-12-26 12:55:00,55.55,55.56,55.54,55.55,4500.0,37.6808,37.6876,37.674,37.6808,4500.0
2008-12-26 13:00:00,55.57,55.57,55.54,55.57,1500.0,37.6944,37.6944,37.674,37.6944,1500.0
2008-12-26 13:05:00,55.57,55.57,55.52,55.55,2800.0,37.6944,37.6944,37.6605,37.6808,2800.0
2008-12-26 13:10:00,55.57,55.62,55.57,55.62,7600.0,37.6944,37.7283,37.6944,37.7283,7600.0
2008-12-26 13:15:00,55.62,55.63,55.62,55.62,2500.0,37.7283,37.7351,37.7283,37.7283,2500.0
2008-12-26 13:20:00,55.62,55.67,55.62,55.66,16100.0,37.7283,37.7622,37.7283,37.7554,16100.0
2008-12-26 13:25:00,55.66,55.72,55.66,55.72,9100.0,37.7554,37.7961,37.7554,37.7961,9100.0
2008-12-26 13:30:00,55.71,55.82,55.71,55.76,10800.0,37.7893,37.864,37.7893,37.8233,10800.0
2008-12-26 13:35:00,55.77,55.77,55.71,55.73,10100.0,37.83,37.83,37.7893,37.8029,10100.0
2008-12-26 13:40:00,55.71,55.73,55.61,55.65,6800.0,37.7893,37.8029,37.7215,37.7486,6800.0
2008-12-26 13:45:00,55.64,55.71,55.64,55.67,9200.0,37.7419,37.7893,37.7419,37.7622,9200.0
2008-12-26 13:50:00,55.7,55.72,55.68,55.69,8400.0,37.7826,37.7961,37.769,37.7758,8400.0
2008-12-26 13:55:00,55.69,55.72,55.69,55.71,8800.0,37.7758,37.7961,37.7758,37.7893,8800.0
2008-12-26 14:00:00,55.7,55.75,55.7,55.74,10600.0,37.7826,37.8165,37.7826,37.8097,10600.0
2008-12-26 14:05:00,55.74,55.76,55.73,55.74,11700.0,37.8097,37.8233,37.8029,37.8097,11700.0
2008-12-26 14:10:00,55.73,55.75,55.71,55.75,4100.0,37.8029,37.8165,37.7893,37.8165,4100.0
2008-12-26 14:15:00,55.74,55.74,55.68,55.7,4200.0,37.8097,37.8097,37.769,37.7826,4200.0
2008-12-26 14:20:00,55.71,55.74,55.62,55.68,13200.0,37.7893,37.8097,37.7283,37.769,13200.0
2008-12-26 14:25:00,55.66,55.68,55.61,55.64,4100.0,37.7554,37.769,37.7215,37.7419,4100.0
2008-12-26 14:30:00,55.62,55.71,55.62,55.7,8200.0,37.7283,37.7893,37.7283,37.7826,8200.0
2008-12-26 14:35:00,55.71,55.75,55.68,55.68,11000.0,37.7893,37.8165,37.769,37.769,11000.0
2008-12-26 14:40:00,55.68,55.71,55.66,55.68,11700.0,37.769,37.7893,37.7554,37.769,11700.0
2008-12-26 14:45:00,55.69,55.7,55.69,55.7,5700.0,37.7758,37.7826,37.7758,37.7826,5700.0
2008-12-26 14:50:00,55.71,55.72,55.66,55.71,12600.0,37.7893,37.7961,37.7554,37.7893,12600.0
2008-12-26 14:55:00,55.67,55.73,55.67,55.71,10800.0,37.7622,37.8029,37.7622,37.7893,10800.0
2008-12-26 15:00:00,55.69,55.76,55.66,55.75,8700.0,37.7758,37.8233,37.7554,37.8165,8700.0
2008-12-26 15:05:00,55.75,55.78,55.72,55.74,8300.0,37.8165,37.8368,37.7961,37.8097,8300.0
2008-12-26 15:10:00,55.74,55.79,55.72,55.79,15200.0,37.8097,37.8436,37.7961,37.8436,15200.0
2008-12-26 15:15:00,55.77,55.86,55.76,55.85,18300.0,37.83,37.8911,37.8233,37.8843,18300.0
2008-12-26 15:20:00,55.83,55.91,55.83,55.85,6700.0,37.8707,37.925,37.8707,37.8843,6700.0
2008-12-26 15:25:00,55.85,56.03,55.85,55.98,9500.0,37.8843,38.0064,37.8843,37.9725,9500.0
2008-12-26 15:30:00,55.98,56.0,55.91,55.92,7400.0,37.9725,37.9861,37.925,37.9318,7400.0
2008-12-26 15:35:00,55.9,55.93,55.86,55.88,11100.0,37.9182,37.9386,37.8911,37.9047,11100.0
2008-12-26 15:40:00,55.88,55.93,55.84,55.92,10200.0,37.9047,37.9386,37.8775,37.9318,10200.0
2008-12-26 15:45:00,55.9,55.98,55.89,55.98,9300.0,37.9182,37.9725,37.9114,37.9725,9300.0
2008-12-26 15:50:00,55.98,56.01,55.79,55.8,28900.0,37.9725,37.9928,37.8436,37.8504,28900.0
2008-12-26 15:55:00,55.8,55.87,55.72,55.86,55800.0,37.8504,37.8979,37.7961,37.8911,55800.0
2008-12-29 09:30:00,55.94,56.07,55.61,55.65,39800.0,37.9454,38.0335,37.7215,37.7486,39800.0
2008-12-29 09:35:00,55.62,55.87,55.62,55.66,10100.0,37.7283,37.8979,37.7283,37.7554,10100.0
2008-12-29 09:40:00,55.61,55.68,55.5,55.6,20900.0,37.7215,37.769,37.6469,37.7147,20900.0
2008-12-29 09:45:00,55.61,55.77,55.55,55.7,25700.0,37.7215,37.83,37.6808,37.7826,25700.0
2008-12-29 09:50:00,55.71,55.72,55.47,55.47,19200.0,37.7893,37.7961,37.6266,37.6266,19200.0
2008-12-29 09:55:00,55.47,55.48,55.34,55.4,18200.0,37.6266,37.6333,37.5384,37.5791,18200.0
2008-12-29 10:00:00,55.38,55.38,55.29,55.31,18800.0,37.5655,37.5655,37.5045,37.518,18800.0
2008-12-29 10:05:00,55.3,55.33,55.17,55.24,15900.0,37.5112,37.5316,37.4231,37.4705,15900.0
2008-12-29 10:10:00,55.26,55.31,55.18,55.2,21500.0,37.4841,37.518,37.4298,37.4434,21500.0
2008-12-29 10:15:00,55.18,55.21,55.11,55.16,20700.0,37.4298,37.4502,37.3824,37.4163,20700.0
2008-12-29 10:20:00,55.15,55.15,55.07,55.08,31800.0,37.4095,37.4095,37.3552,37.362,31800.0
2008-12-29 10:25:00,55.08,55.09,55.03,55.03,21900.0,37.362,37.3688,37.3281,37.3281,21900.0
2008-12-29 10:30:00,55.04,55.08,55.01,55.03,14100.0,37.3349,37.362,37.3145,37.3281,14100.0
2008-12-29 10:35:00,55.05,55.05,54.97,54.97,23500.0,37.3417,37.3417,37.2874,37.2874,23500.0
2008-12-29 10:40:00,54.97,55.03,54.96,54.97,18700.0,37.2874,37.3281,37.2806,37.2874,18700.0
2008-12-29 10:45:00,54.97,54.99,54.95,54.98,21800.0,37.2874,37.301,37.2738,37.2942,21800.0
2008-12-29 10:50:00,54.98,55.04,54.96,55.01,11600.0,37.2942,37.3349,37.2806,37.3145,11600.0
2008-12-29 10:55:00,55.01,55.01,54.95,54.95,13400.0,37.3145,37.3145,37.2738,37.2738,13400.0
2008-12-29 11:00:00,54.95,55.0,54.91,54.94,29700.0,37.2738,37.3077,37.2467,37.267,29700.0
2008-12-29 11:05:00,54.95,55.0,54.91,54.92,21400.0,37.2738,37.3077,37.2467,37.2535,21400.0
2008-12-29 11:10:00,54.92,54.92,54.87,54.9,15400.0,37.2535,37.2535,37.2196,37.2399,15400.0
2008-12-29 11:15:00,54.89,54.92,54.8,54.82,15400.0,37.2331,37.2535,37.1721,37.1856,15400.0
2008-12-29 11:20:00,54.82,54.83,54.77,54.77,14400.0,37.1856,37.1924,37.1517,37.1517,14400.0
2008-12-29 11:25:00,54.78,54.81,54.75,54.76,17300.0,37.1585,37.1789,37.1382,37.1449,17300.0
2008-12-29 11:30:00,54.77,54.78,54.74,54.76,15500.0,37.1517,37.1585,37.1314,37.1449,15500.0
2008-12-29 11:35:00,54.77,54.78,54.72,54.72,15200.0,37.1517,37.1585,37.1178,37.1178,15200.0
2008-12-29 11:40:00,54.72,54.73,54.65,54.66,20300.0,37.1178,37.1246,37.0703,37.0771,20300.0
2008-12-29 11:45:00,54.66,54.67,54.6,54.62,13700.0,37.0771,37.0839,37.0364,37.05,13700.0
2008-12-29 11:50:00,54.62,54.66,54.6,54.63,8700.0,37.05,37.0771,37.0364,37.0568,8700.0
2008-12-29 11:55:00,54.63,54.67,54.61,54.67,8800.0,37.0568,37.0839,37.0432,37.0839,8800.0
2008-12-29 12:00:00,54.68,54.83,54.66,54.77,19900.0,37.0907,37.1924,37.0771,37.1517,19900.0
2008-12-29 12:05:00,54.77,54.83,54.6,54.61,29100.0,37.1517,37.1924,37.0364,37.0432,29100.0
2008-12-29 12:10:00,54.6,54.62,54.56,54.58,18200.0,37.0364,37.05,37.0093,37.0228,18200.0
2008-12-29 12:15:00,54.57,54.6,54.56,54.59,12200.0,37.0161,37.0364,37.0093,37.0296,12200.0
2008-12-29 12:20:00,54.58,54.58,54.53,54.53,8900.0,37.0228,37.0228,36.9889,36.9889,8900.0
2008-12-29 12:25:00,54.53,54.53,54.47,54.5,14200.0,36.9889,36.9889,36.9482,36.9686,14200.0
2008-12-29 12:30:00,54.5,54.5,54.43,54.44,10500.0,36.9686,36.9686,36.9211,36.9279,10500.0
2008-12-29 12:35:00,54.45,54.45,54.4,54.4,9200.0,36.9347,36.9347,36.9007,36.9007,9200.0
2008-12-29 12:40:00,54.4,54.41,54.24,54.26,15500.0,36.9007,36.9075,36.7922,36.8058,15500.0
2008-12-29 12:45:00,54.26,54.28,54.21,54.24,10500.0,36.8058,36.8193,36.7719,36.7922,10500.0
2008-12-29 12:50:00,54.25,54.34,54.19,54.31,13600.0,36.799,36.86,36.7583,36.8397,13600.0
2008-12-29 12:55:00,54.31,54.31,54.11,54.12,14000.0,36.8397,36.8397,36.704,36.7108,14000.0
2008-12-29 13:00:00,54.12,54.23,54.05,54.2,23000.0,36.7108,36.7854,36.6633,36.7651,23000.0
2008-12-29 13:05:00,54.21,54.22,54.15,54.17,13400.0,36.7719,36.7786,36.7312,36.7447,13400.0
2008-12-29 13:10:00,54.17,54.17,54.08,54.14,6300.0,36.7447,36.7447,36.6837,36.7244,6300.0
2008-12-29 13:15:00,54.12,54.12,54.0,54.02,18400.0,36.7108,36.7108,36.6294,36.643,18400.0
2008-12-29 13:20:00,54.02,54.04,53.98,54.0,16700.0,36.643,36.6565,36.6158,36.6294,16700.0
2008-12-29 13:25:00,54.0,54.01,53.96,53.98,13500.0,36.6294,36.6362,36.6023,36.6158,13500.0
2008-12-29 13:30:00,53.98,54.16,53.98,54.16,13300.0,36.6158,36.7379,36.6158,36.7379,13300.0
2008-12-29 13:35:00,54.14,54.26,54.12,54.26,15800.0,36.7244,36.8058,36.7108,36.8058,15800.0
2008-12-29 13:40:00,54.26,54.31,54.23,54.25,13400.0,36.8058,36.8397,36.7854,36.799,13400.0
2008-12-29 13:45:00,54.26,54.38,54.23,54.38,42500.0,36.8058,36.8872,36.7854,36.8872,42500.0
2008-12-29 13:50:00,54.38,54.4,54.32,54.36,19300.0,36.8872,36.9007,36.8465,36.8736,19300.0
2008-12-29 13:55:00,54.34,54.44,54.34,54.42,11600.0,36.86,36.9279,36.86,36.9143,11600.0
2008-12-29 14:00:00,54.41,54.45,54.39,54.39,12300.0,36.9075,36.9347,36.894,36.894,12300.0
2008-12-29 14:05:00,54.39,54.41,54.3,54.38,16700.0,36.894,36.9075,36.8329,36.8872,16700.0
2008-12-29 14:10:00,54.38,54.39,54.24,54.26,18200.0,36.8872,36.894,36.7922,36.8058,18200.0
2008-12-29 14:15:00,54.26,54.26,54.16,54.23,17600.0,36.8058,36.8058,36.7379,36.7854,17600.0
2008-12-29 14:20:00,54.24,54.3,54.21,54.21,10600.0,36.7922,36.8329,36.7719,36.7719,10600.0
2008-12-29 14:25:00,54.21,54.34,54.2,54.34,34200.0,36.7719,36.86,36.7651,36.86,34200.0
2008-12-29 14:30:00,54.33,54.39,54.27,54.33,47100.0,36.8533,36.894,36.8126,36.8533,47100.0
2008-12-29 14:35:00,54.33,54.39,54.27,54.3,31600.0,36.8533,36.894,36.8126,36.8329,31600.0
2008-12-29 14:40:00,54.3,54.31,54.29,54.29,12500.0,36.8329,36.8397,36.8261,36.8261,12500.0
2008-12-29 14:45:00,54.3,54.36,54.29,54.3,21300.0,36.8329,36.8736,36.8261,36.8329,21300.0
2008-12-29 14:50:00,54.3,54.33,54.29,54.31,22100.0,36.8329,36.8533,36.8261,36.8397,22100.0
2008-12-29 14:55:00,54.31,54.48,54.3,54.42,22800.0,36.8397,36.955,36.8329,36.9143,22800.0
2008-12-29 15:00:00,54.42,54.47,54.4,54.42,28100.0,36.9143,36.9482,36.9007,36.9143,28100.0
2008-12-29 15:05:00,54.41,54.59,54.41,54.57,26500.0,36.9075,37.0296,36.9075,37.0161,26500.0
2008-12-29 15:10:00,54.56,54.59,54.54,54.55,14400.0,37.0093,37.0296,36.9957,37.0025,14400.0
2008-12-29 15:15:00,54.57,54.62,54.43,54.51,35200.0,37.0161,37.05,36.9211,36.9754,35200.0
2008-12-29 15:20:00,54.51,54.6,54.47,54.5,25500.0,36.9754,37.0364,36.9482,36.9686,25500.0
2008-12-29 15:25:00,54.5,54.52,54.44,54.47,28300.0,36.9686,36.9821,36.9279,36.9482,28300.0
2008-12-29 15:30:00,54.47,54.56,54.44,54.46,29600.0,36.9482,37.0093,36.9279,36.9414,29600.0
2008-12-29 15:35:00,54.47,54.51,54.38,54.45,54100.0,36.9482,36.9754,36.8872,36.9347,54100.0
2008-12-29 15:40:00,54.46,54.56,54.42,54.55,50300.0,36.9414,37.0093,36.9143,37.0025,50300.0
2008-12-29 15:45:00,54.55,54.59,54.49,54.52,30900.0,37.0025,37.0296,36.9618,36.9821,30900.0
2008-12-29 15:50:00,54.51,54.58,54.44,54.5,64300.0,36.9754,37.0228,36.9279,36.9686,64300.0
2008-12-29 15:55:00,54.51,54.59,54.43,54.56,80300.0,36.9754,37.0296,36.9211,37.0093,80300.0
2008-12-30 09:30:00,54.91,55.39,54.8,55.21,32600.0,37.2467,37.5723,37.1721,37.4502,32600.0
2008-12-30 09:35:00,55.27,55.56,55.15,55.48,14200.0,37.4909,37.6876,37.4095,37.6333,14200.0
2008-12-30 09:40:00,55.48,55.65,55.4,55.41,21400.0,37.6333,37.7486,37.5791,37.5859,21400.0
2008-12-30 09:45:00,55.41,55.57,55.25,55.38,24100.0,37.5859,37.6944,37.4773,37.5655,24100.0
2008-12-30 09:50:00,55.41,55.51,55.38,55.38,27900.0,37.5859,37.6537,37.5655,37.5655,27900.0
2008-12-30 09:55:00,55.38,55.44,55.25,55.31,19600.0,37.5655,37.6062,37.4773,37.518,19600.0
2008-12-30 10:00:00,55.28,55.5,55.22,55.5,15100.0,37.4977,37.6469,37.457,37.6469,15100.0
2008-12-30 10:05:00,55.49,55.69,55.49,55.66,17400.0,37.6401,37.7758,37.6401,37.7554,17400.0
2008-12-30 10:10:00,55.64,55.72,55.53,55.55,15600.0,37.7419,37.7961,37.6672,37.6808,15600.0
2008-12-30 10:15:00,55.54,55.64,55.47,55.51,9900.0,37.674,37.7419,37.6266,37.6537,9900.0
2008-12-30 10:20:00,55.53,55.54,55.43,55.5,28500.0,37.6672,37.674,37.5994,37.6469,28500.0
2008-12-30 10:25:00,55.5,55.58,55.5,55.53,5900.0,37.6469,37.7012,37.6469,37.6672,5900.0
2008-12-30 10:30:00,55.55,55.69,55.52,55.65,8000.0,37.6808,37.7758,37.6605,37.7486,8000.0
2008-12-30 10:35:00,55.63,55.69,55.59,55.63,7400.0,37.7351,37.7758,37.7079,37.7351,7400.0
2008-12-30 10:40:00,55.63,55.65,55.57,55.6,6700.0,37.7351,37.7486,37.6944,37.7147,6700.0
2008-12-30 10:45:00,55.61,55.68,55.57,55.65,11100.0,37.7215,37.769,37.6944,37.7486,11100.0
2008-12-30 10:50:00,55.67,55.68,55.62,55.62,5600.0,37.7622,37.769,37.7283,37.7283,5600.0
2008-12-30 10:55:00,55.64,55.64,55.52,55.54,9500.0,37.7419,37.7419,37.6605,37.674,9500.0
2008-12-30 11:00:00,55.57,55.63,55.56,55.61,16300.0,37.6944,37.7351,37.6876,37.7215,16300.0
2008-12-30 11:05:00,55.62,55.66,55.56,55.58,11100.0,37.7283,37.7554,37.6876,37.7012,11100.0
2008-12-30 11:10:00,55.56,55.56,55.45,55.47,6700.0,37.6876,37.6876,37.613,37.6266,6700.0
2008-12-30 11:15:00,55.49,55.57,55.49,55.57,3600.0,37.6401,37.6944,37.6401,37.6944,3600.0
2008-12-30 11:20:00,55.58,55.67,55.56,55.66,4900.0,37.7012,37.7622,37.6876,37.7554,4900.0
2008-12-30 11:25:00,55.67,55.75,55.63,55.72,14300.0,37.7622,37.8165,37.7351,37.7961,14300.0
2008-12-30 11:30:00,55.74,55.9,55.72,55.86,12000.0,37.8097,37.9182,37.7961,37.8911,12000.0
2008-12-30 11:35:00,55.87,55.95,55.85,55.91,15800.0,37.8979,37.9521,37.8843,37.925,15800.0
2008-12-30 11:40:00,55.92,56.19,55.91,56.15,22000.0,37.9318,38.1149,37.925,38.0878,22000.0
2008-12-30 11:45:00,56.15,56.29,56.15,56.19,10300.0,38.0878,38.1828,38.0878,38.1149,10300.0
2008-12-30 11:50:00,56.2,56.23,56.13,56.18,6800.0,38.1217,38.1421,38.0742,38.1082,6800.0
2008-12-30 11:55:00,56.18,56.25,56.16,56.2,8100.0,38.1082,38.1556,38.0946,38.1217,8100.0
2008-12-30 12:00:00,56.17,56.3,56.17,56.28,13400.0,38.1014,38.1896,38.1014,38.176,13400.0
2008-12-30 12:05:00,56.3,56.3,56.17,56.18,11200.0,38.1896,38.1896,38.1014,38.1082,11200.0
2008-12-30 12:10:00,56.17,56.17,56.06,56.09,22100.0,38.1014,38.1014,38.0268,38.0471,22100.0
2008-12-30 12:15:00,56.11,56.17,55.98,56.02,26300.0,38.0607,38.1014,37.9725,37.9996,26300.0
2008-12-30 12:20:00,56.01,56.02,55.84,55.86,6700.0,37.9928,37.9996,37.8775,37.8911,6700.0
2008-12-30 12:25:00,55.86,56.01,55.86,55.93,8100.0,37.8911,37.9928,37.8911,37.9386,8100.0
2008-12-30 12:30:00,55.93,55.98,55.85,55.92,8500.0,37.9386,37.9725,37.8843,37.9318,8500.0
2008-12-30 12:35:00,55.92,55.94,55.8,55.8,5300.0,37.9318,37.9454,37.8504,37.8504,5300.0
2008-12-30 12:40:00,55.8,55.93,55.74,55.84,18400.0,37.8504,37.9386,37.8097,37.8775,18400.0
2008-12-30 12:45:00,55.84,55.97,55.74,55.76,10600.0,37.8775,37.9657,37.8097,37.8233,10600.0
2008-12-30 12:50:00,55.76,55.93,55.74,55.93,14600.0,37.8233,37.9386,37.8097,37.9386,14600.0
2008-12-30 12:55:00,55.91,55.93,55.8,55.89,32100.0,37.925,37.9386,37.8504,37.9114,32100.0
2008-12-30 13:00:00,55.86,55.89,55.83,55.85,5700.0,37.8911,37.9114,37.8707,37.8843,5700.0
2008-12-30 13:05:00,55.86,55.97,55.83,55.96,13300.0,37.8911,37.9657,37.8707,37.9589,13300.0
2008-12-30 13:10:00,55.97,55.98,55.89,55.89,3200.0,37.9657,37.9725,37.9114,37.9114,3200.0
2008-12-30 13:15:00,55.88,56.01,55.85,55.89,11600.0,37.9047,37.9928,37.8843,37.9114,11600.0
2008-12-30 13:20:00,55.86,55.88,55.79,55.88,7900.0,37.8911,37.9047,37.8436,37.9047,7900.0
2008-12-30 13:25:00,55.86,55.99,55.86,55.97,5200.0,37.8911,37.9793,37.8911,37.9657,5200.0
2008-12-30 13:30:00,55.96,55.99,55.92,55.95,7000.0,37.9589,37.9793,37.9318,37.9521,7000.0
2008-12-30 13:35:00,55.95,55.97,55.87,55.9,5000.0,37.9521,37.9657,37.8979,37.9182,5000.0
2008-12-30 13:40:00,55.87,55.97,55.87,55.94,4400.0,37.8979,37.9657,37.8979,37.9454,4400.0
2008-12-30 13:45:00,55.94,56.0,55.89,56.0,10100.0,37.9454,37.9861,37.9114,37.9861,10100.0
2008-12-30 13:50:00,56.0,56.03,55.86,55.87,21600.0,37.9861,38.0064,37.8911,37.8979,21600.0
2008-12-30 13:55:00,55.88,55.9,55.68,55.7,10700.0,37.9047,37.9182,37.769,37.7826,10700.0
2008-12-30 14:00:00,55.69,55.72,55.58,55.67,15200.0,37.7758,37.7961,37.7012,37.7622,15200.0
2008-12-30 14:05:00,55.68,55.87,55.66,55.79,21900.0,37.769,37.8979,37.7554,37.8436,21900.0
2008-12-30 14:10:00,55.79,55.84,55.72,55.78,13100.0,37.8436,37.8775,37.7961,37.8368,13100.0
2008-12-30 14:15:00,55.79,55.95,55.79,55.87,12400.0,37.8436,37.9521,37.8436,37.8979,12400.0
2008-12-30 14:20:00,55.86,55.94,55.84,55.9,14200.0,37.8911,37.9454,37.8775,37.9182,14200.0
2008-12-30 14:25:00,55.91,56.09,55.91,56.08,25800.0,37.925,38.0471,37.925,38.0403,25800.0
2008-12-30 14:30:00,56.09,56.1,56.0,56.06,12800.0,38.0471,38.0539,37.9861,38.0268,12800.0
2008-12-30 14:35:00,56.05,56.17,56.02,56.04,24100.0,38.02,38.1014,37.9996,38.0132,24100.0
2008-12-30 14:40:00,56.04,56.13,55.94,56.11,24500.0,38.0132,38.0742,37.9454,38.0607,24500.0
2008-12-30 14:45:00,56.1,56.1,55.96,56.08,11200.0,38.0539,38.0539,37.9589,38.0403,11200.0
2008-12-30 14:50:00,56.06,56.08,55.95,56.03,9600.0,38.0268,38.0403,37.9521,38.0064,9600.0
2008-12-30 14:55:00,56.03,56.08,55.96,55.98,14600.0,38.0064,38.0403,37.9589,37.9725,14600.0
2008-12-30 15:00:00,55.99,56.15,55.99,56.04,38700.0,37.9793,38.0878,37.9793,38.0132,38700.0
2008-12-30 15:05:00,56.01,56.05,55.84,55.86,17800.0,37.9928,38.02,37.8775,37.8911,17800.0
2008-12-30 15:10:00,55.87,55.92,55.71,55.77,26600.0,37.8979,37.9318,37.7893,37.83,26600.0
2008-12-30 15:15:00,55.78,55.85,55.76,55.79,12100.0,37.8368,37.8843,37.8233,37.8436,12100.0
2008-12-30 15:20:00,55.81,55.82,55.72,55.72,13100.0,37.8572,37.864,37.7961,37.7961,13100.0
2008-12-30 15:25:00,55.73,55.94,55.73,55.9,19100.0,37.8029,37.9454,37.8029,37.9182,19100.0
2008-12-30 15:30:00,55.9,55.98,55.86,55.98,12400.0,37.9182,37.9725,37.8911,37.9725,12400.0
2008-12-30 15:35:00,55.96,56.0,55.88,55.98,14400.0,37.9589,37.9861,37.9047,37.9725,14400.0
2008-12-30 15:40:00,56.0,56.25,56.0,56.24,38400.0,37.9861,38.1556,37.9861,38.1489,38400.0
2008-12-30 15:45:00,56.25,56.3,56.16,56.19,31400.0,38.1556,38.1896,38.0946,38.1149,31400.0
2008-12-30 15:50:00,56.19,56.45,56.19,56.36,65000.0,38.1149,38.2913,38.1149,38.2303,65000.0
2008-12-30 15:55:00,56.35,56.52,56.33,56.41,63100.0,38.2235,38.3388,38.2099,38.2642,63100.0
2008-12-31 09:30:00,56.63,56.91,56.41,56.81,18200.0,38.4134,38.6033,38.2642,38.5355,18200.0
2008-12-31 09:35:00,56.89,57.07,56.8,56.89,7900.0,38.5898,38.7119,38.5287,38.5898,7900.0
2008-12-31 09:40:00,56.87,57.17,56.87,57.11,8900.0,38.5762,38.7797,38.5762,38.739,8900.0
2008-12-31 09:45:00,57.15,57.15,56.98,57.12,8200.0,38.7661,38.7661,38.6508,38.7458,8200.0
2008-12-31 09:50:00,57.08,57.14,56.92,56.95,11100.0,38.7186,38.7593,38.6101,38.6305,11100.0
2008-12-31 09:55:00,56.96,57.1,56.95,57.02,14900.0,38.6373,38.7322,38.6305,38.678,14900.0
2008-12-31 10:00:00,57.03,57.44,57.02,57.34,26200.0,38.6847,38.9628,38.678,38.895,26200.0
2008-12-31 10:05:00,57.34,57.36,57.0,57.1,12600.0,38.895,38.9086,38.6644,38.7322,12600.0
2008-12-31 10:10:00,57.09,57.15,57.01,57.1,6300.0,38.7254,38.7661,38.6712,38.7322,6300.0
2008-12-31 10:15:00,57.13,57.23,57.11,57.11,7900.0,38.7526,38.8204,38.739,38.739,7900.0
2008-12-31 10:20:00,57.14,57.15,57.01,57.12,5700.0,38.7593,38.7661,38.6712,38.7458,5700.0
2008-12-31 10:25:00,57.15,57.21,57.09,57.17,6700.0,38.7661,38.8068,38.7254,38.7797,6700.0
2008-12-31 10:30:00,57.16,57.17,57.1,57.14,6200.0,38.7729,38.7797,38.7322,38.7593,6200.0
2008-12-31 10:35:00,57.1,57.2,57.05,57.05,16200.0,38.7322,38.8,38.6983,38.6983,16200.0
2008-12-31 10:40:00,57.08,57.13,57.05,57.05,4000.0,38.7186,38.7526,38.6983,38.6983,4000.0
2008-12-31 10:45:00,57.07,57.25,57.03,57.21,11700.0,38.7119,38.834,38.6847,38.8068,11700.0
2008-12-31 10:50:00,57.21,57.26,57.15,57.26,7800.0,38.8068,38.8407,38.7661,38.8407,7800.0
2008-12-31 10:55:00,57.29,57.38,57.24,57.26,8800.0,38.8611,38.9221,38.8272,38.8407,8800.0
2008-12-31 11:00:00,57.26,57.4,57.23,57.4,15100.0,38.8407,38.9357,38.8204,38.9357,15100.0
2008-12-31 11:05:00,57.37,57.51,57.37,57.48,13400.0,38.9154,39.0103,38.9154,38.99,13400.0
2008-12-31 11:10:00,57.47,57.48,57.41,57.46,8300.0,38.9832,38.99,38.9425,38.9764,8300.0
2008-12-31 11:15:00,57.45,57.5,57.41,57.44,11800.0,38.9696,39.0035,38.9425,38.9628,11800.0
2008-12-31 11:20:00,57.45,57.56,57.38,57.56,10700.0,38.9696,39.0442,38.9221,39.0442,10700.0
2008-12-31 11:25:00,57.55,57.63,57.5,57.63,7600.0,39.0375,39.0917,39.0035,39.0917,7600.0
2008-12-31 11:30:00,57.62,57.74,57.61,57.62,18900.0,39.0849,39.1663,39.0782,39.0849,18900.0
2008-12-31 11:35:00,57.62,57.62,57.49,57.5,10900.0,39.0849,39.0849,38.9968,39.0035,10900.0
2008-12-31 11:40:00,57.48,57.51,57.34,57.34,29900.0,38.99,39.0103,38.895,38.895,29900.0
2008-12-31 11:45:00,57.34,57.43,57.31,57.34,8100.0,38.895,38.9561,38.8747,38.895,8100.0
2008-12-31 11:50:00,57.31,57.36,57.27,57.32,7100.0,38.8747,38.9086,38.8475,38.8814,7100.0
2008-12-31 11:55:00,57.3,57.32,57.26,57.29,3700.0,38.8679,38.8814,38.8407,38.8611,3700.0
2008-12-31 12:00:00,57.3,57.33,57.24,57.25,17000.0,38.8679,38.8882,38.8272,38.834,17000.0
2008-12-31 12:05:00,57.24,57.28,57.2,57.21,13500.0,38.8272,38.8543,38.8,38.8068,13500.0
2008-12-31 12:10:00,57.21,57.25,57.2,57.25,12000.0,38.8068,38.834,38.8,38.834,12000.0
2008-12-31 12:15:00,57.22,57.25,57.11,57.12,30900.0,38.8136,38.834,38.739,38.7458,30900.0
2008-12-31 12:20:00,57.12,57.21,57.02,57.19,32600.0,38.7458,38.8068,38.678,38.7933,32600.0
2008-12-31 12:25:00,57.23,57.36,57.18,57.34,23100.0,38.8204,38.9086,38.7865,38.895,23100.0
2008-12-31 12:30:00,57.33,57.42,57.32,57.42,8100.0,38.8882,38.9493,38.8814,38.9493,8100.0
2008-12-31 12:35:00,57.42,57.44,57.36,57.43,9800.0,38.9493,38.9628,38.9086,38.9561,9800.0
2008-12-31 12:40:00,57.43,57.52,57.41,57.49,6200.0,38.9561,39.0171,38.9425,38.9968,6200.0
2008-12-31 12:45:00,57.52,57.58,57.52,57.54,5000.0,39.0171,39.0578,39.0171,39.0307,5000.0
2008-12-31 12:50:00,57.54,57.54,57.48,57.49,5000.0,39.0307,39.0307,38.99,38.9968,5000.0
2008-12-31 12:55:00,57.48,57.51,57.47,57.51,3300.0,38.99,39.0103,38.9832,39.0103,3300.0
2008-12-31 13:00:00,57.52,57.52,57.46,57.49,3600.0,39.0171,39.0171,38.9764,38.9968,3600.0
2008-12-31 13:05:00,57.47,57.49,57.4,57.43,9400.0,38.9832,38.9968,38.9357,38.9561,9400.0
2008-12-31 13:10:00,57.4,57.4,57.23,57.25,7600.0,38.9357,38.9357,38.8204,38.834,7600.0
2008-12-31 13:15:00,57.24,57.32,57.22,57.27,10500.0,38.8272,38.8814,38.8136,38.8475,10500.0
2008-12-31 13:20:00,57.3,57.33,57.2,57.2,8400.0,38.8679,38.8882,38.8,38.8,8400.0
2008-12-31 13:25:00,57.19,57.23,57.18,57.19,16900.0,38.7933,38.8204,38.7865,38.7933,16900.0
2008-12-31 13:30:00,57.17,57.22,57.13,57.22,6600.0,38.7797,38.8136,38.7526,38.8136,6600.0
2008-12-31 13:35:00,57.22,57.3,57.2,57.25,6200.0,38.8136,38.8679,38.8,38.834,6200.0
2008-12-31 13:40:00,57.23,57.26,57.2,57.23,7800.0,38.8204,38.8407,38.8,38.8204,7800.0
2008-12-31 13:45:00,57.23,57.25,57.18,57.23,9900.0,38.8204,38.834,38.7865,38.8204,9900.0
2008-12-31 13:50:00,57.2,57.31,57.2,57.22,24900.0,38.8,38.8747,38.8,38.8136,24900.0
2008-12-31 13:55:00,57.23,57.6,57.21,57.48,25100.0,38.8204,39.0714,38.8068,38.99,25100.0
2008-12-31 14:00:00,57.48,57.78,57.45,57.74,20700.0,38.99,39.1935,38.9696,39.1663,20700.0
2008-12-31 14:05:00,57.74,57.83,57.65,57.69,15600.0,39.1663,39.2274,39.1053,39.1324,15600.0
2008-12-31 14:10:00,57.68,57.74,57.66,57.67,8200.0,39.1256,39.1663,39.1121,39.1189,8200.0
2008-12-31 14:15:00,57.68,57.76,57.65,57.76,18900.0,39.1256,39.1799,39.1053,39.1799,18900.0
2008-12-31 14:20:00,57.76,57.8,57.73,57.74,16500.0,39.1799,39.207,39.1596,39.1663,16500.0
2008-12-31 14:25:00,57.73,57.83,57.72,57.79,16800.0,39.1596,39.2274,39.1528,39.2003,16800.0
2008-12-31 14:30:00,57.79,57.93,57.76,57.87,14300.0,39.2003,39.2952,39.1799,39.2545,14300.0
2008-12-31 14:35:00,57.87,57.88,57.59,57.68,16800.0,39.2545,39.2613,39.0646,39.1256,16800.0
2008-12-31 14:40:00,57.69,57.79,57.69,57.79,7000.0,39.1324,39.2003,39.1324,39.2003,7000.0
2008-12-31 14:45:00,57.76,57.77,57.59,57.69,12900.0,39.1799,39.1867,39.0646,39.1324,12900.0
2008-12-31 14:50:00,57.68,57.75,57.63,57.74,23900.0,39.1256,39.1731,39.0917,39.1663,23900.0
2008-12-31 14:55:00,57.72,57.75,57.68,57.71,18300.0,39.1528,39.1731,39.1256,39.146,18300.0
2008-12-31 15:00:00,57.71,57.91,57.71,57.79,32500.0,39.146,39.2817,39.146,39.2003,32500.0
2008-12-31 15:05:00,57.8,57.81,57.65,57.74,25300.0,39.207,39.2138,39.1053,39.1663,25300.0
2008-12-31 15:10:00,57.73,57.81,57.61,57.61,20700.0,39.1596,39.2138,39.0782,39.0782,20700.0
2008-12-31 15:15:00,57.6,57.7,57.55,57.67,14900.0,39.0714,39.1392,39.0375,39.1189,14900.0
2008-12-31 15:20:00,57.67,57.79,57.62,57.77,15400.0,39.1189,39.2003,39.0849,39.1867,15400.0
2008-12-31 15:25:00,57.76,57.81,57.62,57.81,13200.0,39.1799,39.2138,39.0849,39.2138,13200.0
2008-12-31 15:30:00,57.82,57.9,57.72,57.9,27100.0,39.2206,39.2749,39.1528,39.2749,27100.0
2008-12-31 15:35:00,57.88,58.17,57.84,58.08,68000.0,39.2613,39.458,39.2342,39.397,68000.0
2008-12-31 15:40:00,58.07,58.21,57.93,57.99,65100.0,39.3902,39.4852,39.2952,39.3359,65100.0
2008-12-31 15:45:00,57.99,58.01,57.48,57.64,49200.0,39.3359,39.3495,38.99,39.0985,49200.0
2008-12-31 15:50:00,57.63,57.71,57.47,57.61,60700.0,39.0917,39.146,38.9832,39.0782,60700.0
2008-12-31 15:55:00,57.63,57.85,57.59,57.68,104300.0,39.0917,39.241,39.0646,39.1256,104300.0
2009-01-02 09:30:00,57.76,57.98,57.6,57.61,16900.0,39.1799,39.3291,39.0714,39.0782,16900.0
2009-01-02 09:35:00,57.61,57.62,57.19,57.27,22600.0,39.0782,39.0849,38.7933,38.8475,22600.0
2009-01-02 09:40:00,57.31,57.53,57.26,57.27,29000.0,38.8747,39.0239,38.8407,38.8475,29000.0
2009-01-02 09:45:00,57.26,57.52,57.24,57.48,12400.0,38.8407,39.0171,38.8272,38.99,12400.0
2009-01-02 09:50:00,57.45,57.46,57.28,57.38,15000.0,38.9696,38.9764,38.8543,38.9221,15000.0
2009-01-02 09:55:00,57.37,57.58,57.37,57.56,15300.0,38.9154,39.0578,38.9154,39.0442,15300.0
2009-01-02 10:00:00,57.59,57.75,57.47,57.54,11200.0,39.0646,39.1731,38.9832,39.0307,11200.0
2009-01-02 10:05:00,57.51,57.67,57.42,57.65,10900.0,39.0103,39.1189,38.9493,39.1053,10900.0
2009-01-02 10:10:00,57.7,57.75,57.55,57.75,59800.0,39.1392,39.1731,39.0375,39.1731,59800.0
2009-01-02 10:15:00,57.75,57.88,57.7,57.87,14900.0,39.1731,39.2613,39.1392,39.2545,14900.0
2009-01-02 10:20:00,57.87,58.0,57.87,57.96,13500.0,39.2545,39.3427,39.2545,39.3156,13500.0
2009-01-02 10:25:00,57.93,58.14,57.93,58.11,9600.0,39.2952,39.4377,39.2952,39.4173,9600.0
2009-01-02 10:30:00,58.05,58.17,58.0,58.16,7100.0,39.3766,39.458,39.3427,39.4512,7100.0
2009-01-02 10:35:00,58.16,58.4,58.16,58.37,22400.0,39.4512,39.614,39.4512,39.5937,22400.0
2009-01-02 10:40:00,58.39,58.46,58.33,58.33,9700.0,39.6073,39.6547,39.5666,39.5666,9700.0
2009-01-02 10:45:00,58.35,58.45,58.31,58.42,6100.0,39.5801,39.648,39.553,39.6276,6100.0
2009-01-02 10:50:00,58.44,58.44,58.33,58.4,9800.0,39.6412,39.6412,39.5666,39.614,9800.0
2009-01-02 10:55:00,58.43,58.49,58.41,58.48,6800.0,39.6344,39.6751,39.6208,39.6683,6800.0
2009-01-02 11:00:00,58.48,58.68,58.46,58.61,10700.0,39.6683,39.804,39.6547,39.7565,10700.0
2009-01-02 11:05:00,58.57,58.64,58.51,58.6,9600.0,39.7294,39.7768,39.6887,39.7497,9600.0
2009-01-02 11:10:00,58.64,58.65,58.46,58.56,8800.0,39.7768,39.7836,39.6547,39.7226,8800.0
2009-01-02 11:15:00,58.51,58.65,58.47,58.65,9900.0,39.6887,39.7836,39.6615,39.7836,9900.0
2009-01-02 11:20:00,58.59,58.66,58.57,58.62,6900.0,39.7429,39.7904,39.7294,39.7633,6900.0
2009-01-02 11:25:00,58.6,58.71,58.6,58.68,7800.0,39.7497,39.8243,39.7497,39.804,7800.0
2009-01-02 11:30:00,58.65,58.97,58.65,58.93,23700.0,39.7836,40.0007,39.7836,39.9735,23700.0
2009-01-02 11:35:00,58.91,58.98,58.8,58.84,12500.0,39.96,40.0075,39.8854,39.9125,12500.0
2009-01-02 11:40:00,58.86,58.9,58.77,58.8,6000.0,39.9261,39.9532,39.865,39.8854,6000.0
2009-01-02 11:45:00,58.81,58.91,58.79,58.79,6400.0,39.8921,39.96,39.8786,39.8786,6400.0
2009-01-02 11:50:00,58.8,58.91,58.7,58.73,9300.0,39.8854,39.96,39.8175,39.8379,9300.0
2009-01-02 11:55:00,58.7,58.91,58.7,58.77,10100.0,39.8175,39.96,39.8175,39.865,10100.0
2009-01-02 12:00:00,58.78,58.8,58.68,58.8,5100.0,39.8718,39.8854,39.804,39.8854,5100.0
2009-01-02 12:05:00,58.81,58.84,58.73,58.73,5700.0,39.8921,39.9125,39.8379,39.8379,5700.0
2009-01-02 12:10:00,58.77,58.82,58.67,58.72,7500.0,39.865,39.8989,39.7972,39.8311,7500.0
2009-01-02 12:15:00,58.72,58.75,58.65,58.75,7400.0,39.8311,39.8514,39.7836,39.8514,7400.0
2009-01-02 12:20:00,58.72,58.74,58.66,58.71,9400.0,39.8311,39.8447,39.7904,39.8243,9400.0
2009-01-02 12:25:00,58.71,58.73,58.59,58.63,10500.0,39.8243,39.8379,39.7429,39.77,10500.0
2009-01-02 12:30:00,58.65,58.8,58.64,58.78,13300.0,39.7836,39.8854,39.7768,39.8718,13300.0
2009-01-02 12:35:00,58.77,58.96,58.74,58.95,8100.0,39.865,39.9939,39.8447,39.9871,8100.0
2009-01-02 12:40:00,58.96,59.0,58.9,58.94,6000.0,39.9939,40.021,39.9532,39.9803,6000.0
2009-01-02 12:45:00,58.94,58.99,58.9,58.96,6300.0,39.9803,40.0142,39.9532,39.9939,6300.0
2009-01-02 12:50:00,58.96,58.96,58.83,58.86,10700.0,39.9939,39.9939,39.9057,39.9261,10700.0
2009-01-02 12:55:00,58.87,58.9,58.8,58.9,23100.0,39.9328,39.9532,39.8854,39.9532,23100.0
2009-01-02 13:00:00,58.91,58.99,58.89,58.98,5600.0,39.96,40.0142,39.9464,40.0075,5600.0
2009-01-02 13:05:00,58.98,58.99,58.9,58.94,12100.0,40.0075,40.0142,39.9532,39.9803,12100.0
2009-01-02 13:10:00,58.95,59.08,58.92,59.03,13600.0,39.9871,40.0753,39.9668,40.0414,13600.0
2009-01-02 13:15:00,59.04,59.05,59.0,59.01,3700.0,40.0482,40.0549,40.021,40.0278,3700.0
2009-01-02 13:20:00,59.0,59.11,59.0,59.1,6800.0,40.021,40.0956,40.021,40.0889,6800.0
2009-01-02 13:25:00,59.06,59.18,59.03,59.13,9500.0,40.0617,40.1431,40.0414,40.1092,9500.0
2009-01-02 13:30:00,59.16,59.24,59.09,59.18,9400.0,40.1296,40.1838,40.0821,40.1431,9400.0
2009-01-02 13:35:00,59.18,59.3,59.18,59.24,12300.0,40.1431,40.2245,40.1431,40.1838,12300.0
2009-01-02 13:40:00,59.24,59.32,59.19,59.29,14000.0,40.1838,40.2381,40.1499,40.2177,14000.0
2009-01-02 13:45:00,59.26,59.38,59.26,59.37,9800.0,40.1974,40.2788,40.1974,40.272,9800.0
2009-01-02 13:50:00,59.36,59.41,59.32,59.36,7200.0,40.2652,40.2991,40.2381,40.2652,7200.0
2009-01-02 13:55:00,59.3,59.35,59.27,59.3,8100.0,40.2245,40.2584,40.2042,40.2245,8100.0
2009-01-02 14:00:00,59.33,59.33,59.25,59.3,11100.0,40.2449,40.2449,40.1906,40.2245,11100.0
2009-01-02 14:05:00,59.29,59.32,59.06,59.15,19500.0,40.2177,40.2381,40.0617,40.1228,19500.0
2009-01-02 14:10:00,59.15,59.16,59.06,59.09,12200.0,40.1228,40.1296,40.0617,40.0821,12200.0
2009-01-02 14:15:00,59.11,59.18,59.08,59.12,15800.0,40.0956,40.1431,40.0753,40.1024,15800.0
2009-01-02 14:20:00,59.15,59.36,59.11,59.25,17200.0,40.1228,40.2652,40.0956,40.1906,17200.0
2009-01-02 14:25:00,59.24,59.31,59.19,59.27,14000.0,40.1838,40.2313,40.1499,40.2042,14000.0
2009-01-02 14:30:00,59.27,59.45,59.26,59.29,17100.0,40.2042,40.3263,40.1974,40.2177,17100.0
2009-01-02 14:35:00,59.31,59.44,59.3,59.31,13900.0,40.2313,40.3195,40.2245,40.2313,13900.0
2009-01-02 14:40:00,59.33,59.45,59.29,59.32,12100.0,40.2449,40.3263,40.2177,40.2381,12100.0
2009-01-02 14:45:00,59.3,59.34,59.23,59.26,11800.0,40.2245,40.2517,40.177,40.1974,11800.0
2009-01-02 14:50:00,59.28,59.36,59.24,59.28,17400.0,40.211,40.2652,40.1838,40.211,17400.0
2009-01-02 14:55:00,59.29,59.37,59.26,59.37,7900.0,40.2177,40.272,40.1974,40.272,7900.0
2009-01-02 15:00:00,59.36,59.6,59.34,59.5,36800.0,40.2652,40.428,40.2517,40.3602,36800.0
2009-01-02 15:05:00,59.46,59.47,59.29,59.37,14700.0,40.3331,40.3398,40.2177,40.272,14700.0
2009-01-02 15:10:00,59.37,59.43,59.32,59.41,14400.0,40.272,40.3127,40.2381,40.2991,14400.0
2009-01-02 15:15:00,59.41,59.43,59.36,59.39,11600.0,40.2991,40.3127,40.2652,40.2856,11600.0
2009-01-02 15:20:00,59.37,59.42,59.31,59.39,23600.0,40.272,40.3059,40.2313,40.2856,23600.0
2009-01-02 15:25:00,59.37,59.43,59.34,59.41,13400.0,40.272,40.3127,40.2517,40.2991,13400.0
2009-01-02 15:30:00,59.42,59.58,59.38,59.48,44500.0,40.3059,40.4145,40.2788,40.3466,44500.0
2009-01-02 15:35:00,59.47,59.54,59.39,59.54,31200.0,40.3398,40.3873,40.2856,40.3873,31200.0
2009-01-02 15:40:00,59.55,59.77,59.52,59.75,83000.0,40.3941,40.5433,40.3738,40.5298,83000.0
2009-01-02 15:45:00,59.75,59.84,59.68,59.78,42900.0,40.5298,40.5908,40.4823,40.5501,42900.0
2009-01-02 15:50:00,59.79,59.87,59.68,59.77,74000.0,40.5569,40.6112,40.4823,40.5433,74000.0
2009-01-02 15:55:00,59.77,59.82,59.67,59.73,273100.0,40.5433,40.5773,40.4755,40.5162,273100.0
2009-01-05 09:30:00,59.38,59.57,59.03,59.14,32000.0,40.2788,40.4077,40.0414,40.116,32000.0
2009-01-05 09:35:00,59.19,59.77,59.19,59.29,30100.0,40.1499,40.5433,40.1499,40.2177,30100.0
2009-01-05 09:40:00,59.29,59.3,58.91,59.06,26100.0,40.2177,40.2245,39.96,40.0617,26100.0
2009-01-05 09:45:00,59.02,59.35,59.0,59.11,21200.0,40.0346,40.2584,40.021,40.0956,21200.0
2009-01-05 09:50:00,59.08,59.13,58.89,59.01,15800.0,40.0753,40.1092,39.9464,40.0278,15800.0
2009-01-05 09:55:00,59.0,59.15,58.92,59.09,22700.0,40.021,40.1228,39.9668,40.0821,22700.0
2009-01-05 10:00:00,59.13,59.42,59.12,59.38,22400.0,40.1092,40.3059,40.1024,40.2788,22400.0
2009-01-05 10:05:00,59.42,59.59,59.2,59.59,18200.0,40.3059,40.4212,40.1567,40.4212,18200.0
2009-01-05 10:10:00,59.59,59.68,59.45,59.57,22200.0,40.4212,40.4823,40.3263,40.4077,22200.0
2009-01-05 10:15:00,59.55,59.61,59.29,59.33,12200.0,40.3941,40.4348,40.2177,40.2449,12200.0
2009-01-05 10:20:00,59.33,59.4,59.16,59.33,19700.0,40.2449,40.2924,40.1296,40.2449,19700.0
2009-01-05 10:25:00,59.34,59.43,59.23,59.42,13000.0,40.2517,40.3127,40.177,40.3059,13000.0
2009-01-05 10:30:00,59.38,59.42,59.28,59.3,15400.0,40.2788,40.3059,40.211,40.2245,15400.0
2009-01-05 10:35:00,59.33,59.46,59.24,59.46,8300.0,40.2449,40.3331,40.1838,40.3331,8300.0
2009-01-05 10:40:00,59.42,59.51,59.4,59.4,11000.0,40.3059,40.367,40.2924,40.2924,11000.0
2009-01-05 10:45:00,59.4,59.58,59.37,59.49,17600.0,40.2924,40.4145,40.272,40.3534,17600.0
2009-01-05 10:50:00,59.5,59.53,59.38,59.42,15500.0,40.3602,40.3805,40.2788,40.3059,15500.0
2009-01-05 10:55:00,59.42,59.47,59.33,59.41,14200.0,40.3059,40.3398,40.2449,40.2991,14200.0
2009-01-05 11:00:00,59.38,59.49,59.37,59.46,10500.0,40.2788,40.3534,40.272,40.3331,10500.0
2009-01-05 11:05:00,59.46,59.63,59.45,59.63,10700.0,40.3331,40.4484,40.3263,40.4484,10700.0
2009-01-05 11:10:00,59.6,59.73,59.57,59.64,14900.0,40.428,40.5162,40.4077,40.4552,14900.0
2009-01-05 11:15:00,59.65,59.69,59.5,59.61,11200.0,40.4619,40.4891,40.3602,40.4348,11200.0
2009-01-05 11:20:00,59.62,59.71,59.55,59.56,14500.0,40.4416,40.5026,40.3941,40.4009,14500.0
2009-01-05 11:25:00,59.55,59.62,59.51,59.55,9900.0,40.3941,40.4416,40.367,40.3941,9900.0
2009-01-05 11:30:00,59.54,59.6,59.48,59.56,14800.0,40.3873,40.428,40.3466,40.4009,14800.0
2009-01-05 11:35:00,59.55,59.62,59.42,59.61,14900.0,40.3941,40.4416,40.3059,40.4348,14900.0
2009-01-05 11:40:00,59.62,59.69,59.56,59.66,16100.0,40.4416,40.4891,40.4009,40.4687,16100.0
2009-01-05 11:45:00,59.65,59.69,59.58,59.6,14000.0,40.4619,40.4891,40.4145,40.428,14000.0
2009-01-05 11:50:00,59.58,59.58,59.42,59.46,10300.0,40.4145,40.4145,40.3059,40.3331,10300.0
2009-01-05 11:55:00,59.48,59.48,59.31,59.31,12400.0,40.3466,40.3466,40.2313,40.2313,12400.0
2009-01-05 12:00:00,59.33,59.39,59.29,59.34,9200.0,40.2449,40.2856,40.2177,40.2517,9200.0
2009-01-05 12:05:00,59.34,59.38,59.29,59.34,18400.0,40.2517,40.2788,40.2177,40.2517,18400.0
2009-01-05 12:10:00,59.33,59.42,59.33,59.38,12200.0,40.2449,40.3059,40.2449,40.2788,12200.0
2009-01-05 12:15:00,59.42,59.66,59.42,59.64,11100.0,40.3059,40.4687,40.3059,40.4552,11100.0
2009-01-05 12:20:00,59.67,59.71,59.52,59.53,7900.0,40.4755,40.5026,40.3738,40.3805,7900.0
2009-01-05 12:25:00,59.53,59.54,59.44,59.5,9400.0,40.3805,40.3873,40.3195,40.3602,9400.0
2009-01-05 12:30:00,59.47,59.51,59.42,59.42,11200.0,40.3398,40.367,40.3059,40.3059,11200.0
2009-01-05 12:35:00,59.42,59.44,59.3,59.42,15000.0,40.3059,40.3195,40.2245,40.3059,15000.0
2009-01-05 12:40:00,59.43,59.45,59.34,59.36,17800.0,40.3127,40.3263,40.2517,40.2652,17800.0
2009-01-05 12:45:00,59.39,59.57,59.39,59.43,11500.0,40.2856,40.4077,40.2856,40.3127,11500.0
2009-01-05 12:50:00,59.41,59.46,59.29,59.43,16300.0,40.2991,40.3331,40.2177,40.3127,16300.0
2009-01-05 12:55:00,59.45,59.54,59.31,59.48,10500.0,40.3263,40.3873,40.2313,40.3466,10500.0
2009-01-05 13:00:00,59.48,59.62,59.48,59.54,11100.0,40.3466,40.4416,40.3466,40.3873,11100.0
2009-01-05 13:05:00,59.54,59.55,59.41,59.5,6500.0,40.3873,40.3941,40.2991,40.3602,6500.0
2009-01-05 13:10:00,59.48,59.6,59.44,59.51,12300.0,40.3466,40.428,40.3195,40.367,12300.0
2009-01-05 13:15:00,59.52,59.53,59.38,59.42,15000.0,40.3738,40.3805,40.2788,40.3059,15000.0
2009-01-05 13:20:00,59.46,59.63,59.46,59.6,11900.0,40.3331,40.4484,40.3331,40.428,11900.0
2009-01-05 13:25:00,59.59,59.65,59.45,59.56,11400.0,40.4212,40.4619,40.3263,40.4009,11400.0
2009-01-05 13:30:00,59.59,59.66,59.56,59.64,6500.0,40.4212,40.4687,40.4009,40.4552,6500.0
2009-01-05 13:35:00,59.61,59.64,59.39,59.45,14000.0,40.4348,40.4552,40.2856,40.3263,14000.0
2009-01-05 13:40:00,59.42,59.6,59.32,59.58,27200.0,40.3059,40.428,40.2381,40.4145,27200.0
2009-01-05 13:45:00,59.6,59.69,59.44,59.54,15900.0,40.428,40.4891,40.3195,40.3873,15900.0
2009-01-05 13:50:00,59.53,59.84,59.52,59.78,23600.0,40.3805,40.5908,40.3738,40.5501,23600.0
2009-01-05 13:55:00,59.81,59.94,59.78,59.91,14300.0,40.5705,40.6587,40.5501,40.6383,14300.0
2009-01-05 14:00:00,59.91,60.0,59.9,60.0,18300.0,40.6383,40.6994,40.6315,40.6994,18300.0
2009-01-05 14:05:00,60.05,60.18,59.95,59.95,30700.0,40.7333,40.8214,40.6654,40.6654,30700.0
2009-01-05 14:10:00,59.96,60.01,59.84,59.84,11300.0,40.6722,40.7061,40.5908,40.5908,11300.0
2009-01-05 14:15:00,59.85,59.88,59.7,59.71,7600.0,40.5976,40.618,40.4959,40.5026,7600.0
2009-01-05 14:20:00,59.69,59.72,59.51,59.63,12600.0,40.4891,40.5094,40.367,40.4484,12600.0
2009-01-05 14:25:00,59.64,59.73,59.51,59.54,13200.0,40.4552,40.5162,40.367,40.3873,13200.0
2009-01-05 14:30:00,59.52,59.55,59.37,59.53,16200.0,40.3738,40.3941,40.272,40.3805,16200.0
2009-01-05 14:35:00,59.51,59.52,59.4,59.46,13100.0,40.367,40.3738,40.2924,40.3331,13100.0
2009-01-05 14:40:00,59.46,59.55,59.4,59.4,16000.0,40.3331,40.3941,40.2924,40.2924,16000.0
2009-01-05 14:45:00,59.4,59.43,59.27,59.35,14000.0,40.2924,40.3127,40.2042,40.2584,14000.0
2009-01-05 14:50:00,59.37,59.39,59.27,59.27,18100.0,40.272,40.2856,40.2042,40.2042,18100.0
2009-01-05 14:55:00,59.31,59.39,59.29,59.33,12800.0,40.2313,40.2856,40.2177,40.2449,12800.0
2009-01-05 15:00:00,59.35,59.5,59.34,59.43,18000.0,40.2584,40.3602,40.2517,40.3127,18000.0
2009-01-05 15:05:00,59.45,59.55,59.31,59.33,20200.0,40.3263,40.3941,40.2313,40.2449,20200.0
2009-01-05 15:10:00,59.34,59.49,59.17,59.2,24700.0,40.2517,40.3534,40.1363,40.1567,24700.0
2009-01-05 15:15:00,59.17,59.46,59.14,59.37,17100.0,40.1363,40.3331,40.116,40.272,17100.0
2009-01-05 15:20:00,59.33,59.41,59.15,59.26,20600.0,40.2449,40.2991,40.1228,40.1974,20600.0
2009-01-05 15:25:00,59.27,59.38,59.23,59.3,21100.0,40.2042,40.2788,40.177,40.2245,21100.0
2009-01-05 15:30:00,59.29,59.41,59.2,59.35,21100.0,40.2177,40.2991,40.1567,40.2584,21100.0
2009-01-05 15:35:00,59.35,59.45,59.3,59.4,26700.0,40.2584,40.3263,40.2245,40.2924,26700.0
2009-01-05 15:40:00,59.4,59.69,59.4,59.62,49900.0,40.2924,40.4891,40.2924,40.4416,49900.0
2009-01-05 15:45:00,59.62,59.68,59.46,59.56,28900.0,40.4416,40.4823,40.3331,40.4009,28900.0
2009-01-05 15:50:00,59.56,59.71,59.55,59.66,39000.0,40.4009,40.5026,40.3941,40.4687,39000.0
2009-01-05 15:55:00,59.68,59.71,59.57,59.69,70300.0,40.4823,40.5026,40.4077,40.4891,70300.0
2009-01-06 09:30:00,61.46,61.46,59.74,59.9,28300.0,41.6897,41.6897,40.523,40.6315,28300.0
2009-01-06 09:35:00,59.87,60.39,59.86,60.21,37800.0,40.6112,40.9639,40.6044,40.8418,37800.0
2009-01-06 09:40:00,60.24,60.41,60.05,60.41,25500.0,40.8621,40.9775,40.7333,40.9775,25500.0
2009-01-06 09:45:00,60.39,60.57,60.31,60.57,18200.0,40.9639,41.086,40.9096,41.086,18200.0
2009-01-06 09:50:00,60.55,60.73,60.41,60.57,27200.0,41.0724,41.1945,40.9775,41.086,27200.0
2009-01-06 09:55:00,60.57,60.82,60.55,60.75,35500.0,41.086,41.2556,41.0724,41.2081,35500.0
2009-01-06 10:00:00,60.77,60.94,60.7,60.77,38400.0,41.2217,41.337,41.1742,41.2217,38400.0
2009-01-06 10:05:00,60.81,60.85,60.66,60.66,21100.0,41.2488,41.2759,41.147,41.147,21100.0
2009-01-06 10:10:00,60.68,60.68,60.49,60.5,34300.0,41.1606,41.1606,41.0317,41.0385,34300.0
2009-01-06 10:15:00,60.5,60.5,60.15,60.23,20300.0,41.0385,41.0385,40.8011,40.8554,20300.0
2009-01-06 10:20:00,60.22,60.22,60.07,60.15,13700.0,40.8486,40.8486,40.7468,40.8011,13700.0
2009-01-06 10:25:00,60.23,60.24,60.02,60.18,21200.0,40.8554,40.8621,40.7129,40.8214,21200.0
2009-01-06 10:30:00,60.19,60.38,60.16,60.34,19100.0,40.8282,40.9571,40.8079,40.93,19100.0
2009-01-06 10:35:00,60.38,60.45,60.31,60.45,15600.0,40.9571,41.0046,40.9096,41.0046,15600.0
2009-01-06 10:40:00,60.42,60.56,60.42,60.56,13300.0,40.9842,41.0792,40.9842,41.0792,13300.0
2009-01-06 10:45:00,60.52,60.59,60.39,60.41,12200.0,41.0521,41.0996,40.9639,40.9775,12200.0
2009-01-06 10:50:00,60.4,60.48,60.34,60.39,15900.0,40.9707,41.0249,40.93,40.9639,15900.0
2009-01-06 10:55:00,60.36,60.45,60.24,60.39,17600.0,40.9435,41.0046,40.8621,40.9639,17600.0
2009-01-06 11:00:00,60.39,60.45,60.25,60.26,23800.0,40.9639,41.0046,40.8689,40.8757,23800.0
2009-01-06 11:05:00,60.26,60.35,60.18,60.25,20700.0,40.8757,40.9368,40.8214,40.8689,20700.0
2009-01-06 11:10:00,60.22,60.3,60.18,60.18,16900.0,40.8486,40.9028,40.8214,40.8214,16900.0
2009-01-06 11:15:00,60.17,60.24,60.12,60.22,15000.0,40.8147,40.8621,40.7808,40.8486,15000.0
2009-01-06 11:20:00,60.23,60.25,60.07,60.13,26400.0,40.8554,40.8689,40.7468,40.7875,26400.0
2009-01-06 11:25:00,60.14,60.29,60.11,60.27,19000.0,40.7943,40.8961,40.774,40.8825,19000.0
2009-01-06 11:30:00,60.29,60.45,60.29,60.4,16000.0,40.8961,41.0046,40.8961,40.9707,16000.0
2009-01-06 11:35:00,60.41,60.41,60.24,60.24,11600.0,40.9775,40.9775,40.8621,40.8621,11600.0
2009-01-06 11:40:00,60.24,60.34,60.19,60.21,14200.0,40.8621,40.93,40.8282,40.8418,14200.0
2009-01-06 11:45:00,60.21,60.23,60.15,60.22,6000.0,40.8418,40.8554,40.8011,40.8486,6000.0
2009-01-06 11:50:00,60.24,60.26,60.12,60.12,14600.0,40.8621,40.8757,40.7808,40.7808,14600.0
2009-01-06 11:55:00,60.09,60.2,60.02,60.16,13000.0,40.7604,40.835,40.7129,40.8079,13000.0
2009-01-06 12:00:00,60.14,60.19,60.03,60.11,27100.0,40.7943,40.8282,40.7197,40.774,27100.0
2009-01-06 12:05:00,60.11,60.28,60.08,60.14,32200.0,40.774,40.8893,40.7536,40.7943,32200.0
2009-01-06 12:10:00,60.15,60.17,60.05,60.11,22000.0,40.8011,40.8147,40.7333,40.774,22000.0
2009-01-06 12:15:00,60.1,60.1,59.88,59.93,18300.0,40.7672,40.7672,40.618,40.6519,18300.0
2009-01-06 12:20:00,59.93,60.04,59.88,59.88,30000.0,40.6519,40.7265,40.618,40.618,30000.0
2009-01-06 12:25:00,59.89,60.02,59.88,59.98,12700.0,40.6247,40.7129,40.618,40.6858,12700.0
2009-01-06 12:30:00,60.01,60.19,59.98,60.19,11800.0,40.7061,40.8282,40.6858,40.8282,11800.0
2009-01-06 12:35:00,60.17,60.28,60.17,60.25,13900.0,40.8147,40.8893,40.8147,40.8689,13900.0
2009-01-06 12:40:00,60.26,60.36,60.23,60.3,20600.0,40.8757,40.9435,40.8554,40.9028,20600.0
2009-01-06 12:45:00,60.32,60.45,60.27,60.42,21700.0,40.9164,41.0046,40.8825,40.9842,21700.0
2009-01-06 12:50:00,60.4,60.48,60.4,60.41,12800.0,40.9707,41.0249,40.9707,40.9775,12800.0
2009-01-06 12:55:00,60.4,60.44,60.35,60.38,19200.0,40.9707,40.9978,40.9368,40.9571,19200.0
2009-01-06 13:00:00,60.36,60.44,60.3,60.34,25000.0,40.9435,40.9978,40.9028,40.93,25000.0
2009-01-06 13:05:00,60.33,60.33,60.27,60.32,19500.0,40.9232,40.9232,40.8825,40.9164,19500.0
2009-01-06 13:10:00,60.29,60.35,60.27,60.29,13100.0,40.8961,40.9368,40.8825,40.8961,13100.0
2009-01-06 13:15:00,60.28,60.32,60.12,60.18,42100.0,40.8893,40.9164,40.7808,40.8214,42100.0
2009-01-06 13:20:00,60.16,60.34,60.12,60.29,15900.0,40.8079,40.93,40.7808,40.8961,15900.0
2009-01-06 13:25:00,60.32,60.33,60.24,60.29,18800.0,40.9164,40.9232,40.8621,40.8961,18800.0
2009-01-06 13:30:00,60.31,60.44,60.22,60.4,24600.0,40.9096,40.9978,40.8486,40.9707,24600.0
2009-01-06 13:35:00,60.37,60.53,60.37,60.53,28400.0,40.9503,41.0589,40.9503,41.0589,28400.0
2009-01-06 13:40:00,60.45,60.5,60.42,60.46,7000.0,41.0046,41.0385,40.9842,41.0114,7000.0
2009-01-06 13:45:00,60.41,60.61,60.4,60.61,15300.0,40.9775,41.1131,40.9707,41.1131,15300.0
2009-01-06 13:50:00,60.6,60.69,60.52,60.6,22200.0,41.1063,41.1674,41.0521,41.1063,22200.0
2009-01-06 13:55:00,60.6,60.66,60.54,60.54,9800.0,41.1063,41.147,41.0656,41.0656,9800.0
2009-01-06 14:00:00,60.54,60.57,60.35,60.51,36500.0,41.0656,41.086,40.9368,41.0453,36500.0
2009-01-06 14:05:00,60.55,60.57,60.43,60.49,21300.0,41.0724,41.086,40.991,41.0317,21300.0
2009-01-06 14:10:00,60.53,60.75,60.48,60.61,13600.0,41.0589,41.2081,41.0249,41.1131,13600.0
2009-01-06 14:15:00,60.62,60.78,60.56,60.65,22900.0,41.1199,41.2284,41.0792,41.1403,22900.0
2009-01-06 14:20:00,60.7,60.89,60.62,60.84,31300.0,41.1742,41.3031,41.1199,41.2691,31300.0
2009-01-06 14:25:00,60.83,61.0,60.83,60.97,31500.0,41.2624,41.3777,41.2624,41.3573,31500.0
2009-01-06 14:30:00,60.95,61.04,60.89,60.92,30900.0,41.3438,41.4048,41.3031,41.3234,30900.0
2009-01-06 14:35:00,60.93,61.06,60.91,60.96,24200.0,41.3302,41.4184,41.3166,41.3505,24200.0
2009-01-06 14:40:00,60.98,61.15,60.98,61.15,21400.0,41.3641,41.4794,41.3641,41.4794,21400.0
2009-01-06 14:45:00,61.16,61.3,61.16,61.3,31600.0,41.4862,41.5812,41.4862,41.5812,31600.0
2009-01-06 14:50:00,61.3,61.3,61.09,61.19,21900.0,41.5812,41.5812,41.4387,41.5066,21900.0
2009-01-06 14:55:00,61.19,61.32,61.13,61.3,48200.0,41.5066,41.5947,41.4659,41.5812,48200.0
2009-01-06 15:00:00,61.32,61.33,61.16,61.22,33300.0,41.5947,41.6015,41.4862,41.5269,33300.0
2009-01-06 15:05:00,61.23,61.23,61.05,61.14,43700.0,41.5337,41.5337,41.4116,41.4726,43700.0
2009-01-06 15:10:00,61.14,61.24,61.03,61.19,43900.0,41.4726,41.5405,41.398,41.5066,43900.0
2009-01-06 15:15:00,61.19,61.28,61.12,61.13,44300.0,41.5066,41.5676,41.4591,41.4659,44300.0
2009-01-06 15:20:00,61.15,61.25,61.1,61.12,63600.0,41.4794,41.5473,41.4455,41.4591,63600.0
2009-01-06 15:25:00,61.11,61.22,61.01,61.11,62100.0,41.4523,41.5269,41.3845,41.4523,62100.0
2009-01-06 15:30:00,61.11,61.31,61.06,61.06,86900.0,41.4523,41.588,41.4184,41.4184,86900.0
2009-01-06 15:35:00,61.06,61.18,60.81,60.94,78900.0,41.4184,41.4998,41.2488,41.337,78900.0
2009-01-06 15:40:00,60.95,61.18,60.94,61.13,60100.0,41.3438,41.4998,41.337,41.4659,60100.0
2009-01-06 15:45:00,61.14,61.16,61.01,61.09,74500.0,41.4726,41.4862,41.3845,41.4387,74500.0
2009-01-06 15:50:00,61.07,61.18,61.02,61.15,73400.0,41.4252,41.4998,41.3912,41.4794,73400.0
2009-01-06 15:55:00,61.16,61.22,61.07,61.19,73600.0,41.4862,41.5269,41.4252,41.5066,73600.0
2009-01-07 09:30:00,60.67,60.67,59.97,60.03,37500.0,41.1538,41.1538,40.679,40.7197,37500.0
2009-01-07 09:35:00,60.02,60.09,59.54,59.6,16200.0,40.7129,40.7604,40.3873,40.428,16200.0
2009-01-07 09:40:00,59.56,59.9,59.56,59.83,35000.0,40.4009,40.6315,40.4009,40.584,35000.0
2009-01-07 09:45:00,59.83,59.92,59.66,59.91,30200.0,40.584,40.6451,40.4687,40.6383,30200.0
2009-01-07 09:50:00,59.92,60.07,59.82,60.02,20400.0,40.6451,40.7468,40.5773,40.7129,20400.0
2009-01-07 09:55:00,59.99,60.23,59.94,60.17,14900.0,40.6926,40.8554,40.6587,40.8147,14900.0
2009-01-07 10:00:00,60.17,60.27,60.09,60.23,18100.0,40.8147,40.8825,40.7604,40.8554,18100.0
2009-01-07 10:05:00,60.19,60.21,60.11,60.2,11600.0,40.8282,40.8418,40.774,40.835,11600.0
2009-01-07 10:10:00,60.18,60.21,60.0,60.12,15800.0,40.8214,40.8418,40.6994,40.7808,15800.0
2009-01-07 10:15:00,60.13,60.13,59.77,60.01,21600.0,40.7875,40.7875,40.5433,40.7061,21600.0
2009-01-07 10:20:00,59.99,59.99,59.84,59.88,11000.0,40.6926,40.6926,40.5908,40.618,11000.0
2009-01-07 10:25:00,59.88,60.02,59.79,60.02,12400.0,40.618,40.7129,40.5569,40.7129,12400.0
2009-01-07 10:30:00,60.0,60.01,59.84,59.95,16900.0,40.6994,40.7061,40.5908,40.6654,16900.0
2009-01-07 10:35:00,59.98,60.15,59.89,60.02,12900.0,40.6858,40.8011,40.6247,40.7129,12900.0
2009-01-07 10:40:00,60.09,60.23,60.05,60.17,9900.0,40.7604,40.8554,40.7333,40.8147,9900.0
2009-01-07 10:45:00,60.16,60.18,60.07,60.16,8900.0,40.8079,40.8214,40.7468,40.8079,8900.0
2009-01-07 10:50:00,60.12,60.15,59.95,60.1,20100.0,40.7808,40.8011,40.6654,40.7672,20100.0
2009-01-07 10:55:00,60.08,60.24,60.01,60.19,6700.0,40.7536,40.8621,40.7061,40.8282,6700.0
2009-01-07 11:00:00,60.17,60.26,60.06,60.19,15500.0,40.8147,40.8757,40.7401,40.8282,15500.0
2009-01-07 11:05:00,60.18,60.25,60.15,60.19,9600.0,40.8214,40.8689,40.8011,40.8282,9600.0
2009-01-07 11:10:00,60.16,60.17,59.97,59.99,18100.0,40.8079,40.8147,40.679,40.6926,18100.0
2009-01-07 11:15:00,59.99,60.02,59.78,59.78,15400.0,40.6926,40.7129,40.5501,40.5501,15400.0
2009-01-07 11:20:00,59.76,59.77,59.69,59.77,19600.0,40.5366,40.5433,40.4891,40.5433,19600.0
2009-01-07 11:25:00,59.78,59.79,59.67,59.73,20000.0,40.5501,40.5569,40.4755,40.5162,20000.0
2009-01-07 11:30:00,59.73,59.82,59.72,59.78,6800.0,40.5162,40.5773,40.5094,40.5501,6800.0
2009-01-07 11:35:00,59.79,59.82,59.71,59.78,9900.0,40.5569,40.5773,40.5026,40.5501,9900.0
2009-01-07 11:40:00,59.78,59.96,59.77,59.94,8000.0,40.5501,40.6722,40.5433,40.6587,8000.0
2009-01-07 11:45:00,59.91,59.94,59.79,59.81,14500.0,40.6383,40.6587,40.5569,40.5705,14500.0
2009-01-07 11:50:00,59.81,59.88,59.72,59.73,18000.0,40.5705,40.618,40.5094,40.5162,18000.0
2009-01-07 11:55:00,59.74,59.77,59.66,59.74,7100.0,40.523,40.5433,40.4687,40.523,7100.0
2009-01-07 12:00:00,59.74,59.74,59.59,59.59,15000.0,40.523,40.523,40.4212,40.4212,15000.0
2009-01-07 12:05:00,59.64,59.64,59.57,59.57,9200.0,40.4552,40.4552,40.4077,40.4077,9200.0
2009-01-07 12:10:00,59.58,59.63,59.5,59.54,12400.0,40.4145,40.4484,40.3602,40.3873,12400.0
2009-01-07 12:15:00,59.55,59.74,59.5,59.61,11300.0,40.3941,40.523,40.3602,40.4348,11300.0
2009-01-07 12:20:00,59.64,59.64,59.39,59.42,10200.0,40.4552,40.4552,40.2856,40.3059,10200.0
2009-01-07 12:25:00,59.41,59.52,59.4,59.46,12500.0,40.2991,40.3738,40.2924,40.3331,12500.0
2009-01-07 12:30:00,59.48,59.48,59.33,59.34,12500.0,40.3466,40.3466,40.2449,40.2517,12500.0
2009-01-07 12:35:00,59.34,59.52,59.32,59.46,21100.0,40.2517,40.3738,40.2381,40.3331,21100.0
2009-01-07 12:40:00,59.47,59.51,59.43,59.44,9700.0,40.3398,40.367,40.3127,40.3195,9700.0
2009-01-07 12:45:00,59.46,59.47,59.3,59.36,14800.0,40.3331,40.3398,40.2245,40.2652,14800.0
2009-01-07 12:50:00,59.41,59.41,59.31,59.37,9800.0,40.2991,40.2991,40.2313,40.272,9800.0
2009-01-07 12:55:00,59.37,59.43,59.3,59.33,11100.0,40.272,40.3127,40.2245,40.2449,11100.0
2009-01-07 13:00:00,59.32,59.41,59.3,59.38,9600.0,40.2381,40.2991,40.2245,40.2788,9600.0
2009-01-07 13:05:00,59.39,59.51,59.39,59.5,10400.0,40.2856,40.367,40.2856,40.3602,10400.0
2009-01-07 13:10:00,59.5,59.5,59.28,59.3,29800.0,40.3602,40.3602,40.211,40.2245,29800.0
2009-01-07 13:15:00,59.3,59.47,59.28,59.39,18600.0,40.2245,40.3398,40.211,40.2856,18600.0
2009-01-07 13:20:00,59.39,59.4,59.3,59.32,24100.0,40.2856,40.2924,40.2245,40.2381,24100.0
2009-01-07 13:25:00,59.35,59.39,59.28,59.29,8300.0,40.2584,40.2856,40.211,40.2177,8300.0
2009-01-07 13:30:00,59.3,59.4,59.21,59.34,32000.0,40.2245,40.2924,40.1635,40.2517,32000.0
2009-01-07 13:35:00,59.35,59.39,59.34,59.39,7200.0,40.2584,40.2856,40.2517,40.2856,7200.0
2009-01-07 13:40:00,59.39,59.4,59.06,59.06,23300.0,40.2856,40.2924,40.0617,40.0617,23300.0
2009-01-07 13:45:00,59.1,59.15,59.07,59.14,12200.0,40.0889,40.1228,40.0685,40.116,12200.0
2009-01-07 13:50:00,59.15,59.17,59.07,59.14,14700.0,40.1228,40.1363,40.0685,40.116,14700.0
2009-01-07 13:55:00,59.13,59.14,58.93,58.93,25500.0,40.1092,40.116,39.9735,39.9735,25500.0
2009-01-07 14:00:00,58.96,59.0,58.9,58.93,20100.0,39.9939,40.021,39.9532,39.9735,20100.0
2009-01-07 14:05:00,58.93,58.97,58.92,58.92,18400.0,39.9735,40.0007,39.9668,39.9668,18400.0
2009-01-07 14:10:00,58.93,58.99,58.9,58.95,27600.0,39.9735,40.0142,39.9532,39.9871,27600.0
2009-01-07 14:15:00,58.95,58.99,58.83,58.86,22300.0,39.9871,40.0142,39.9057,39.9261,22300.0
2009-01-07 14:20:00,58.86,58.89,58.71,58.79,23200.0,39.9261,39.9464,39.8243,39.8786,23200.0
2009-01-07 14:25:00,58.78,58.92,58.67,58.83,14400.0,39.8718,39.9668,39.7972,39.9057,14400.0
2009-01-07 14:30:00,58.78,58.84,58.74,58.79,16300.0,39.8718,39.9125,39.8447,39.8786,16300.0
2009-01-07 14:35:00,58.8,58.87,58.73,58.74,14300.0,39.8854,39.9328,39.8379,39.8447,14300.0
2009-01-07 14:40:00,58.75,58.8,58.65,58.74,18600.0,39.8514,39.8854,39.7836,39.8447,18600.0
2009-01-07 14:45:00,58.72,58.72,58.6,58.63,26000.0,39.8311,39.8311,39.7497,39.77,26000.0
2009-01-07 14:50:00,58.63,58.79,58.6,58.75,14600.0,39.77,39.8786,39.7497,39.8514,14600.0
2009-01-07 14:55:00,58.75,58.76,58.66,58.74,11900.0,39.8514,39.8582,39.7904,39.8447,11900.0
2009-01-07 15:00:00,58.71,58.78,58.66,58.74,15800.0,39.8243,39.8718,39.7904,39.8447,15800.0
2009-01-07 15:05:00,58.76,58.76,58.48,58.53,11400.0,39.8582,39.8582,39.6683,39.7022,11400.0
2009-01-07 15:10:00,58.53,58.59,58.43,58.46,15700.0,39.7022,39.7429,39.6344,39.6547,15700.0
2009-01-07 15:15:00,58.48,58.51,58.36,58.5,27300.0,39.6683,39.6887,39.5869,39.6819,27300.0
2009-01-07 15:20:00,58.5,58.57,58.43,58.5,29100.0,39.6819,39.7294,39.6344,39.6819,29100.0
2009-01-07 15:25:00,58.5,58.67,58.49,58.66,28700.0,39.6819,39.7972,39.6751,39.7904,28700.0
2009-01-07 15:30:00,58.65,58.75,58.64,58.69,23900.0,39.7836,39.8514,39.7768,39.8107,23900.0
2009-01-07 15:35:00,58.68,58.75,58.55,58.62,40900.0,39.804,39.8514,39.7158,39.7633,40900.0
2009-01-07 15:40:00,58.61,58.66,58.52,58.56,27800.0,39.7565,39.7904,39.6954,39.7226,27800.0
2009-01-07 15:45:00,58.58,58.63,58.49,58.52,53000.0,39.7361,39.77,39.6751,39.6954,53000.0
2009-01-07 15:50:00,58.5,58.69,58.5,58.66,70300.0,39.6819,39.8107,39.6819,39.7904,70300.0
2009-01-07 15:55:00,58.66,58.95,58.63,58.91,80200.0,39.7904,39.9871,39.77,39.96,80200.0
2009-01-08 09:30:00,58.47,58.75,58.08,58.13,20600.0,39.6615,39.8514,39.397,39.4309,20600.0
2009-01-08 09:35:00,58.14,58.28,58.08,58.15,12400.0,39.4377,39.5326,39.397,39.4445,12400.0
2009-01-08 09:40:00,58.15,58.22,58.0,58.14,21700.0,39.4445,39.4919,39.3427,39.4377,21700.0
2009-01-08 09:45:00,58.14,58.22,58.05,58.07,31500.0,39.4377,39.4919,39.3766,39.3902,31500.0
2009-01-08 09:50:00,58.07,58.07,57.73,57.93,51100.0,39.3902,39.3902,39.1596,39.2952,51100.0
2009-01-08 09:55:00,57.93,57.97,57.65,57.76,22600.0,39.2952,39.3224,39.1053,39.1799,22600.0
2009-01-08 10:00:00,57.78,57.97,57.71,57.83,24500.0,39.1935,39.3224,39.146,39.2274,24500.0
2009-01-08 10:05:00,57.84,58.15,57.78,58.08,17300.0,39.2342,39.4445,39.1935,39.397,17300.0
2009-01-08 10:10:00,58.09,58.19,58.06,58.16,16600.0,39.4038,39.4716,39.3834,39.4512,16600.0
2009-01-08 10:15:00,58.16,58.19,57.96,57.98,18900.0,39.4512,39.4716,39.3156,39.3291,18900.0
2009-01-08 10:20:00,57.98,58.2,57.98,58.16,10700.0,39.3291,39.4784,39.3291,39.4512,10700.0
2009-01-08 10:25:00,58.15,58.39,58.15,58.32,11700.0,39.4445,39.6073,39.4445,39.5598,11700.0
2009-01-08 10:30:00,58.32,58.52,58.31,58.52,15300.0,39.5598,39.6954,39.553,39.6954,15300.0
2009-01-08 10:35:00,58.5,58.62,58.49,58.53,14500.0,39.6819,39.7633,39.6751,39.7022,14500.0
2009-01-08 10:40:00,58.55,58.71,58.54,58.61,17800.0,39.7158,39.8243,39.709,39.7565,17800.0
2009-01-08 10:45:00,58.61,58.69,58.45,58.54,14000.0,39.7565,39.8107,39.648,39.709,14000.0
2009-01-08 10:50:00,58.53,58.62,58.44,58.44,8300.0,39.7022,39.7633,39.6412,39.6412,8300.0
2009-01-08 10:55:00,58.45,58.46,58.39,58.45,6900.0,39.648,39.6547,39.6073,39.648,6900.0
2009-01-08 11:00:00,58.48,58.61,58.43,58.47,17300.0,39.6683,39.7565,39.6344,39.6615,17300.0
2009-01-08 11:05:00,58.47,58.53,58.32,58.36,18500.0,39.6615,39.7022,39.5598,39.5869,18500.0
2009-01-08 11:10:00,58.36,58.45,58.26,58.45,9800.0,39.5869,39.648,39.5191,39.648,9800.0
2009-01-08 11:15:00,58.41,58.58,58.41,58.54,15900.0,39.6208,39.7361,39.6208,39.709,15900.0
2009-01-08 11:20:00,58.52,58.67,58.52,58.58,30700.0,39.6954,39.7972,39.6954,39.7361,30700.0
2009-01-08 11:25:00,58.58,58.59,58.4,58.43,24700.0,39.7361,39.7429,39.614,39.6344,24700.0
2009-01-08 11:30:00,58.43,58.48,58.37,58.46,27300.0,39.6344,39.6683,39.5937,39.6547,27300.0
2009-01-08 11:35:00,58.46,58.71,58.46,58.67,28600.0,39.6547,39.8243,39.6547,39.7972,28600.0
2009-01-08 11:40:00,58.68,58.88,58.68,58.86,30200.0,39.804,39.9396,39.804,39.9261,30200.0
2009-01-08 11:45:00,58.86,58.94,58.75,58.9,32200.0,39.9261,39.9803,39.8514,39.9532,32200.0
2009-01-08 11:50:00,58.93,59.03,58.86,59.03,43900.0,39.9735,40.0414,39.9261,40.0414,43900.0
2009-01-08 11:55:00,59.03,59.03,58.83,59.0,25700.0,40.0414,40.0414,39.9057,40.021,25700.0
2009-01-08 12:00:00,59.01,59.09,58.97,58.97,24300.0,40.0278,40.0821,40.0007,40.0007,24300.0
2009-01-08 12:05:00,58.97,59.07,58.93,59.06,12200.0,40.0007,40.0685,39.9735,40.0617,12200.0
2009-01-08 12:10:00,59.07,59.15,59.01,59.02,20500.0,40.0685,40.1228,40.0278,40.0346,20500.0
2009-01-08 12:15:00,59.03,59.09,59.01,59.02,11100.0,40.0414,40.0821,40.0278,40.0346,11100.0
2009-01-08 12:20:00,59.02,59.07,58.88,58.88,11500.0,40.0346,40.0685,39.9396,39.9396,11500.0
2009-01-08 12:25:00,58.87,58.95,58.82,58.93,16100.0,39.9328,39.9871,39.8989,39.9735,16100.0
2009-01-08 12:30:00,58.9,58.9,58.64,58.64,17200.0,39.9532,39.9532,39.7768,39.7768,17200.0
2009-01-08 12:35:00,58.64,58.88,58.62,58.8,17100.0,39.7768,39.9396,39.7633,39.8854,17100.0
2009-01-08 12:40:00,58.79,58.81,58.7,58.79,12100.0,39.8786,39.8921,39.8175,39.8786,12100.0
2009-01-08 12:45:00,58.78,58.93,58.78,58.84,10500.0,39.8718,39.9735,39.8718,39.9125,10500.0
2009-01-08 12:50:00,58.89,59.08,58.84,58.92,14800.0,39.9464,40.0753,39.9125,39.9668,14800.0
2009-01-08 12:55:00,58.95,59.0,58.8,58.84,14900.0,39.9871,40.021,39.8854,39.9125,14900.0
2009-01-08 13:00:00,58.83,58.98,58.74,58.98,37100.0,39.9057,40.0075,39.8447,40.0075,37100.0
2009-01-08 13:05:00,58.98,59.05,58.93,58.99,43300.0,40.0075,40.0549,39.9735,40.0142,43300.0
2009-01-08 13:10:00,59.0,59.01,58.67,58.75,37200.0,40.021,40.0278,39.7972,39.8514,37200.0
2009-01-08 13:15:00,58.75,58.84,58.67,58.7,12100.0,39.8514,39.9125,39.7972,39.8175,12100.0
2009-01-08 13:20:00,58.66,58.82,58.65,58.72,11300.0,39.7904,39.8989,39.7836,39.8311,11300.0
2009-01-08 13:25:00,58.73,58.81,58.6,58.61,23800.0,39.8379,39.8921,39.7497,39.7565,23800.0
2009-01-08 13:30:00,58.6,58.7,58.53,58.66,13900.0,39.7497,39.8175,39.7022,39.7904,13900.0
2009-01-08 13:35:00,58.65,58.68,58.56,58.56,23800.0,39.7836,39.804,39.7226,39.7226,23800.0
2009-01-08 13:40:00,58.56,58.65,58.54,58.63,11600.0,39.7226,39.7836,39.709,39.77,11600.0
2009-01-08 13:45:00,58.62,58.9,58.61,58.83,39400.0,39.7633,39.9532,39.7565,39.9057,39400.0
2009-01-08 13:50:00,58.82,58.91,58.8,58.89,16500.0,39.8989,39.96,39.8854,39.9464,16500.0
2009-01-08 13:55:00,58.88,58.9,58.75,58.84,17600.0,39.9396,39.9532,39.8514,39.9125,17600.0
2009-01-08 14:00:00,58.82,58.9,58.78,58.9,10400.0,39.8989,39.9532,39.8718,39.9532,10400.0
2009-01-08 14:05:00,58.89,59.11,58.87,59.05,20100.0,39.9464,40.0956,39.9328,40.0549,20100.0
2009-01-08 14:10:00,59.05,59.15,58.99,59.11,16800.0,40.0549,40.1228,40.0142,40.0956,16800.0
2009-01-08 14:15:00,59.12,59.27,59.04,59.08,23100.0,40.1024,40.2042,40.0482,40.0753,23100.0
2009-01-08 14:20:00,59.08,59.09,58.89,58.94,12800.0,40.0753,40.0821,39.9464,39.9803,12800.0
2009-01-08 14:25:00,58.93,59.09,58.93,58.93,10100.0,39.9735,40.0821,39.9735,39.9735,10100.0
2009-01-08 14:30:00,58.92,58.94,58.76,58.82,12900.0,39.9668,39.9803,39.8582,39.8989,12900.0
2009-01-08 14:35:00,58.86,58.97,58.81,58.86,10300.0,39.9261,40.0007,39.8921,39.9261,10300.0
2009-01-08 14:40:00,58.83,59.06,58.77,59.04,13200.0,39.9057,40.0617,39.865,40.0482,13200.0
2009-01-08 14:45:00,59.04,59.15,58.98,58.99,17700.0,40.0482,40.1228,40.0075,40.0142,17700.0
2009-01-08 14:50:00,58.98,59.2,58.97,59.17,18900.0,40.0075,40.1567,40.0007,40.1363,18900.0
2009-01-08 14:55:00,59.12,59.12,58.81,58.93,19300.0,40.1024,40.1024,39.8921,39.9735,19300.0
2009-01-08 15:00:00,58.93,59.08,58.9,58.92,21600.0,39.9735,40.0753,39.9532,39.9668,21600.0
2009-01-08 15:05:00,58.92,58.94,58.78,58.82,20600.0,39.9668,39.9803,39.8718,39.8989,20600.0
2009-01-08 15:10:00,58.8,58.86,58.74,58.8,16400.0,39.8854,39.9261,39.8447,39.8854,16400.0
2009-01-08 15:15:00,58.79,58.93,58.78,58.83,20700.0,39.8786,39.9735,39.8718,39.9057,20700.0
2009-01-08 15:20:00,58.82,58.94,58.73,58.86,35100.0,39.8989,39.9803,39.8379,39.9261,35100.0
2009-01-08 15:25:00,58.84,58.91,58.75,58.85,18000.0,39.9125,39.96,39.8514,39.9193,18000.0
2009-01-08 15:30:00,58.85,58.92,58.74,58.89,34200.0,39.9193,39.9668,39.8447,39.9464,34200.0
2009-01-08 15:35:00,58.84,58.88,58.66,58.82,52700.0,39.9125,39.9396,39.7904,39.8989,52700.0
2009-01-08 15:40:00,58.83,59.1,58.83,59.02,58900.0,39.9057,40.0889,39.9057,40.0346,58900.0
2009-01-08 15:45:00,59.02,59.14,58.93,59.08,45800.0,40.0346,40.116,39.9735,40.0753,45800.0
2009-01-08 15:50:00,59.09,59.17,58.9,59.05,46500.0,40.0821,40.1363,39.9532,40.0549,46500.0
2009-01-08 15:55:00,59.07,59.21,59.01,59.21,72100.0,40.0685,40.1635,40.0278,40.1635,72100.0
2009-01-09 09:30:00,57.72,58.95,57.7,58.52,89200.0,39.1528,39.9871,39.1392,39.6954,89200.0
2009-01-09 09:35:00,58.49,58.49,58.11,58.21,38100.0,39.6751,39.6751,39.4173,39.4852,38100.0
2009-01-09 09:40:00,58.22,58.22,57.77,57.84,55200.0,39.4919,39.4919,39.1867,39.2342,55200.0
2009-01-09 09:45:00,57.86,57.89,57.43,57.43,36800.0,39.2477,39.2681,38.9561,38.9561,36800.0
2009-01-09 09:50:00,57.42,57.54,57.33,57.37,33000.0,38.9493,39.0307,38.8882,38.9154,33000.0
2009-01-09 09:55:00,57.41,57.85,57.36,57.75,32100.0,38.9425,39.241,38.9086,39.1731,32100.0
2009-01-09 10:00:00,57.76,58.05,57.68,58.04,41700.0,39.1799,39.3766,39.1256,39.3698,41700.0
2009-01-09 10:05:00,58.04,58.04,57.84,57.93,17900.0,39.3698,39.3698,39.2342,39.2952,17900.0
2009-01-09 10:10:00,57.9,57.9,57.58,57.61,15400.0,39.2749,39.2749,39.0578,39.0782,15400.0
2009-01-09 10:15:00,57.59,57.62,57.45,57.51,17100.0,39.0646,39.0849,38.9696,39.0103,17100.0
2009-01-09 10:20:00,57.51,57.79,57.49,57.79,23000.0,39.0103,39.2003,38.9968,39.2003,23000.0
2009-01-09 10:25:00,57.77,57.95,57.75,57.9,21700.0,39.1867,39.3088,39.1731,39.2749,21700.0
2009-01-09 10:30:00,57.88,57.88,57.67,57.8,13400.0,39.2613,39.2613,39.1189,39.207,13400.0
2009-01-09 10:35:00,57.73,57.88,57.61,57.69,26200.0,39.1596,39.2613,39.0782,39.1324,26200.0
2009-01-09 10:40:00,57.7,57.7,57.53,57.6,23300.0,39.1392,39.1392,39.0239,39.0714,23300.0
2009-01-09 10:45:00,57.6,57.67,57.52,57.64,18100.0,39.0714,39.1189,39.0171,39.0985,18100.0
2009-01-09 10:50:00,57.6,57.84,57.55,57.81,11900.0,39.0714,39.2342,39.0375,39.2138,11900.0
2009-01-09 10:55:00,57.82,57.84,57.59,57.67,18000.0,39.2206,39.2342,39.0646,39.1189,18000.0
2009-01-09 11:00:00,57.64,57.74,57.57,57.74,13500.0,39.0985,39.1663,39.051,39.1663,13500.0
2009-01-09 11:05:00,57.76,57.96,57.76,57.87,14100.0,39.1799,39.3156,39.1799,39.2545,14100.0
2009-01-09 11:10:00,57.85,57.85,57.55,57.56,25800.0,39.241,39.241,39.0375,39.0442,25800.0
2009-01-09 11:15:00,57.56,57.57,57.35,57.43,20300.0,39.0442,39.051,38.9018,38.9561,20300.0
2009-01-09 11:20:00,57.43,57.9,57.43,57.9,17700.0,38.9561,39.2749,38.9561,39.2749,17700.0
2009-01-09 11:25:00,57.9,57.92,57.83,57.89,8400.0,39.2749,39.2884,39.2274,39.2681,8400.0
2009-01-09 11:30:00,57.9,57.9,57.82,57.85,9500.0,39.2749,39.2749,39.2206,39.241,9500.0
2009-01-09 11:35:00,57.85,57.93,57.85,57.91,18600.0,39.241,39.2952,39.241,39.2817,18600.0
2009-01-09 11:40:00,57.91,57.91,57.6,57.64,14500.0,39.2817,39.2817,39.0714,39.0985,14500.0
2009-01-09 11:45:00,57.63,57.78,57.58,57.77,10500.0,39.0917,39.1935,39.0578,39.1867,10500.0
2009-01-09 11:50:00,57.81,57.81,57.6,57.72,13100.0,39.2138,39.2138,39.0714,39.1528,13100.0
2009-01-09 11:55:00,57.75,57.85,57.71,57.81,3900.0,39.1731,39.241,39.146,39.2138,3900.0
2009-01-09 12:00:00,57.84,58.01,57.82,57.99,9100.0,39.2342,39.3495,39.2206,39.3359,9100.0
2009-01-09 12:05:00,57.98,58.18,57.98,58.14,13300.0,39.3291,39.4648,39.3291,39.4377,13300.0
2009-01-09 12:10:00,58.14,58.15,58.02,58.06,11100.0,39.4377,39.4445,39.3563,39.3834,11100.0
2009-01-09 12:15:00,58.08,58.08,57.95,57.98,6200.0,39.397,39.397,39.3088,39.3291,6200.0
2009-01-09 12:20:00,57.99,58.0,57.87,57.93,11900.0,39.3359,39.3427,39.2545,39.2952,11900.0
2009-01-09 12:25:00,57.92,57.95,57.87,57.87,7600.0,39.2884,39.3088,39.2545,39.2545,7600.0
2009-01-09 12:30:00,57.87,58.01,57.83,58.0,13500.0,39.2545,39.3495,39.2274,39.3427,13500.0
2009-01-09 12:35:00,58.0,58.09,57.97,58.01,14100.0,39.3427,39.4038,39.3224,39.3495,14100.0
2009-01-09 12:40:00,58.0,58.01,57.85,57.88,16100.0,39.3427,39.3495,39.241,39.2613,16100.0
2009-01-09 12:45:00,57.87,57.98,57.86,57.92,9900.0,39.2545,39.3291,39.2477,39.2884,9900.0
2009-01-09 12:50:00,57.92,58.05,57.92,58.05,9700.0,39.2884,39.3766,39.2884,39.3766,9700.0
2009-01-09 12:55:00,58.03,58.03,57.95,57.98,6200.0,39.3631,39.3631,39.3088,39.3291,6200.0
2009-01-09 13:00:00,57.99,58.21,57.96,58.16,13200.0,39.3359,39.4852,39.3156,39.4512,13200.0
2009-01-09 13:05:00,58.19,58.19,57.92,57.96,13400.0,39.4716,39.4716,39.2884,39.3156,13400.0
2009-01-09 13:10:00,57.94,58.04,57.94,57.99,7700.0,39.302,39.3698,39.302,39.3359,7700.0
2009-01-09 13:15:00,57.97,57.99,57.74,57.98,20100.0,39.3224,39.3359,39.1663,39.3291,20100.0
2009-01-09 13:20:00,58.0,58.0,57.85,57.95,10100.0,39.3427,39.3427,39.241,39.3088,10100.0
2009-01-09 13:25:00,57.97,57.98,57.89,57.91,4500.0,39.3224,39.3291,39.2681,39.2817,4500.0
2009-01-09 13:30:00,57.89,57.97,57.83,57.97,10500.0,39.2681,39.3224,39.2274,39.3224,10500.0
2009-01-09 13:35:00,57.95,58.08,57.94,58.05,14800.0,39.3088,39.397,39.302,39.3766,14800.0
2009-01-09 13:40:00,58.06,58.14,58.02,58.1,8600.0,39.3834,39.4377,39.3563,39.4105,8600.0
2009-01-09 13:45:00,58.07,58.11,58.03,58.11,5700.0,39.3902,39.4173,39.3631,39.4173,5700.0
2009-01-09 13:50:00,58.1,58.1,57.91,57.92,12900.0,39.4105,39.4105,39.2817,39.2884,12900.0
2009-01-09 13:55:00,57.89,57.97,57.84,57.89,11400.0,39.2681,39.3224,39.2342,39.2681,11400.0
2009-01-09 14:00:00,57.87,58.15,57.87,58.15,11100.0,39.2545,39.4445,39.2545,39.4445,11100.0
2009-01-09 14:05:00,58.13,58.2,58.11,58.11,9600.0,39.4309,39.4784,39.4173,39.4173,9600.0
2009-01-09 14:10:00,58.09,58.09,58.0,58.05,8800.0,39.4038,39.4038,39.3427,39.3766,8800.0
2009-01-09 14:15:00,58.06,58.25,58.03,58.23,17600.0,39.3834,39.5123,39.3631,39.4987,17600.0
2009-01-09 14:20:00,58.27,58.28,58.16,58.18,13900.0,39.5259,39.5326,39.4512,39.4648,13900.0
2009-01-09 14:25:00,58.14,58.19,58.07,58.09,11300.0,39.4377,39.4716,39.3902,39.4038,11300.0
2009-01-09 14:30:00,58.05,58.33,58.05,58.3,17200.0,39.3766,39.5666,39.3766,39.5462,17200.0
2009-01-09 14:35:00,58.29,58.3,58.15,58.27,14400.0,39.5394,39.5462,39.4445,39.5259,14400.0
2009-01-09 14:40:00,58.25,58.38,58.18,58.38,13100.0,39.5123,39.6005,39.4648,39.6005,13100.0
2009-01-09 14:45:00,58.4,58.47,58.24,58.24,25600.0,39.614,39.6615,39.5055,39.5055,25600.0
2009-01-09 14:50:00,58.25,58.32,58.19,58.27,13800.0,39.5123,39.5598,39.4716,39.5259,13800.0
2009-01-09 14:55:00,58.27,58.35,58.18,58.3,18800.0,39.5259,39.5801,39.4648,39.5462,18800.0
2009-01-09 15:00:00,58.27,58.47,58.23,58.42,23700.0,39.5259,39.6615,39.4987,39.6276,23700.0
2009-01-09 15:05:00,58.42,58.47,58.23,58.26,30900.0,39.6276,39.6615,39.4987,39.5191,30900.0
2009-01-09 15:10:00,58.26,58.3,58.15,58.25,25500.0,39.5191,39.5462,39.4445,39.5123,25500.0
2009-01-09 15:15:00,58.24,58.34,58.16,58.31,30300.0,39.5055,39.5733,39.4512,39.553,30300.0
2009-01-09 15:20:00,58.32,58.32,58.16,58.19,21300.0,39.5598,39.5598,39.4512,39.4716,21300.0
2009-01-09 15:25:00,58.19,58.32,58.03,58.26,59300.0,39.4716,39.5598,39.3631,39.5191,59300.0
2009-01-09 15:30:00,58.29,58.41,58.25,58.34,28400.0,39.5394,39.6208,39.5123,39.5733,28400.0
2009-01-09 15:35:00,58.34,58.49,58.26,58.45,38400.0,39.5733,39.6751,39.5191,39.648,38400.0
2009-01-09 15:40:00,58.44,58.5,58.16,58.24,47700.0,39.6412,39.6819,39.4512,39.5055,47700.0
2009-01-09 15:45:00,58.23,58.24,57.98,57.99,45300.0,39.4987,39.5055,39.3291,39.3359,45300.0
2009-01-09 15:50:00,58.01,58.14,57.75,57.91,80900.0,39.3495,39.4377,39.1731,39.2817,80900.0
2009-01-09 15:55:00,57.92,57.98,57.8,57.95,62100.0,39.2884,39.3291,39.207,39.3088,62100.0
2009-01-12 09:30:00,57.92,58.41,57.43,57.44,30300.0,39.2884,39.6208,38.9561,38.9628,30300.0
2009-01-12 09:35:00,57.49,57.76,57.46,57.51,31100.0,38.9968,39.1799,38.9764,39.0103,31100.0
2009-01-12 09:40:00,57.47,57.68,57.28,57.35,13500.0,38.9832,39.1256,38.8543,38.9018,13500.0
2009-01-12 09:45:00,57.3,57.55,57.29,57.52,13100.0,38.8679,39.0375,38.8611,39.0171,13100.0
2009-01-12 09:50:00,57.49,57.56,57.36,57.47,13500.0,38.9968,39.0442,38.9086,38.9832,13500.0
2009-01-12 09:55:00,57.42,57.5,57.39,57.5,8200.0,38.9493,39.0035,38.9289,39.0035,8200.0
2009-01-12 10:00:00,57.48,57.51,57.36,57.42,9800.0,38.99,39.0103,38.9086,38.9493,9800.0
2009-01-12 10:05:00,57.44,57.48,57.35,57.42,16500.0,38.9628,38.99,38.9018,38.9493,16500.0
2009-01-12 10:10:00,57.46,57.51,57.36,57.48,12500.0,38.9764,39.0103,38.9086,38.99,12500.0
2009-01-12 10:15:00,57.47,57.52,57.39,57.42,7300.0,38.9832,39.0171,38.9289,38.9493,7300.0
2009-01-12 10:20:00,57.39,57.53,57.35,57.39,14200.0,38.9289,39.0239,38.9018,38.9289,14200.0
2009-01-12 10:25:00,57.41,57.5,57.39,57.46,4700.0,38.9425,39.0035,38.9289,38.9764,4700.0
2009-01-12 10:30:00,57.44,57.5,57.41,57.43,5800.0,38.9628,39.0035,38.9425,38.9561,5800.0
2009-01-12 10:35:00,57.42,57.49,57.38,57.42,24200.0,38.9493,38.9968,38.9221,38.9493,24200.0
2009-01-12 10:40:00,57.43,57.59,57.41,57.59,18500.0,38.9561,39.0646,38.9425,39.0646,18500.0
2009-01-12 10:45:00,57.59,57.67,57.56,57.62,11600.0,39.0646,39.1189,39.0442,39.0849,11600.0
2009-01-12 10:50:00,57.61,57.69,57.58,57.68,9500.0,39.0782,39.1324,39.0578,39.1256,9500.0
2009-01-12 10:55:00,57.65,57.68,57.58,57.67,10100.0,39.1053,39.1256,39.0578,39.1189,10100.0
2009-01-12 11:00:00,57.64,57.68,57.59,57.63,3800.0,39.0985,39.1256,39.0646,39.0917,3800.0
2009-01-12 11:05:00,57.63,57.65,57.41,57.52,13700.0,39.0917,39.1053,38.9425,39.0171,13700.0
2009-01-12 11:10:00,57.54,57.61,57.51,57.55,9100.0,39.0307,39.0782,39.0103,39.0375,9100.0
2009-01-12 11:15:00,57.55,57.61,57.52,57.59,8200.0,39.0375,39.0782,39.0171,39.0646,8200.0
2009-01-12 11:20:00,57.57,57.69,57.53,57.66,12400.0,39.051,39.1324,39.0239,39.1121,12400.0
2009-01-12 11:25:00,57.66,57.71,57.6,57.61,7700.0,39.1121,39.146,39.0714,39.0782,7700.0
2009-01-12 11:30:00,57.63,57.69,57.53,57.55,11200.0,39.0917,39.1324,39.0239,39.0375,11200.0
2009-01-12 11:35:00,57.56,57.63,57.46,57.62,14000.0,39.0442,39.0917,38.9764,39.0849,14000.0
2009-01-12 11:40:00,57.62,57.64,57.47,57.49,10800.0,39.0849,39.0985,38.9832,38.9968,10800.0
2009-01-12 11:45:00,57.47,57.59,57.42,57.44,13100.0,38.9832,39.0646,38.9493,38.9628,13100.0
2009-01-12 11:50:00,57.44,57.49,57.4,57.48,7700.0,38.9628,38.9968,38.9357,38.99,7700.0
2009-01-12 11:55:00,57.49,57.55,57.45,57.52,8000.0,38.9968,39.0375,38.9696,39.0171,8000.0
2009-01-12 12:00:00,57.49,57.58,57.46,57.56,13900.0,38.9968,39.0578,38.9764,39.0442,13900.0
2009-01-12 12:05:00,57.56,57.68,57.56,57.64,4800.0,39.0442,39.1256,39.0442,39.0985,4800.0
2009-01-12 12:10:00,57.61,57.77,57.61,57.76,10300.0,39.0782,39.1867,39.0782,39.1799,10300.0
2009-01-12 12:15:00,57.78,57.79,57.66,57.72,6600.0,39.1935,39.2003,39.1121,39.1528,6600.0
2009-01-12 12:20:00,57.73,57.73,57.63,57.65,3400.0,39.1596,39.1596,39.0917,39.1053,3400.0
2009-01-12 12:25:00,57.64,57.71,57.61,57.65,9000.0,39.0985,39.146,39.0782,39.1053,9000.0
2009-01-12 12:30:00,57.65,57.8,57.64,57.77,8000.0,39.1053,39.207,39.0985,39.1867,8000.0
2009-01-12 12:35:00,57.8,57.8,57.68,57.68,6700.0,39.207,39.207,39.1256,39.1256,6700.0
2009-01-12 12:40:00,57.7,57.74,57.67,57.68,5600.0,39.1392,39.1663,39.1189,39.1256,5600.0
2009-01-12 12:45:00,57.68,57.7,57.62,57.64,7600.0,39.1256,39.1392,39.0849,39.0985,7600.0
2009-01-12 12:50:00,57.64,57.67,57.57,57.58,4500.0,39.0985,39.1189,39.051,39.0578,4500.0
2009-01-12 12:55:00,57.56,57.58,57.51,57.55,11800.0,39.0442,39.0578,39.0103,39.0375,11800.0
2009-01-12 13:00:00,57.55,57.56,57.51,57.51,4800.0,39.0375,39.0442,39.0103,39.0103,4800.0
2009-01-12 13:05:00,57.53,57.6,57.52,57.6,7100.0,39.0239,39.0714,39.0171,39.0714,7100.0
2009-01-12 13:10:00,57.62,57.73,57.62,57.68,8700.0,39.0849,39.1596,39.0849,39.1256,8700.0
2009-01-12 13:15:00,57.66,57.71,57.62,57.7,7500.0,39.1121,39.146,39.0849,39.1392,7500.0
2009-01-12 13:20:00,57.7,57.73,57.63,57.65,7600.0,39.1392,39.1596,39.0917,39.1053,7600.0
2009-01-12 13:25:00,57.66,57.69,57.64,57.65,5300.0,39.1121,39.1324,39.0985,39.1053,5300.0
2009-01-12 13:30:00,57.65,57.7,57.58,57.59,14900.0,39.1053,39.1392,39.0578,39.0646,14900.0
2009-01-12 13:35:00,57.6,57.64,57.53,57.6,16900.0,39.0714,39.0985,39.0239,39.0714,16900.0
2009-01-12 13:40:00,57.6,57.65,57.58,57.64,9200.0,39.0714,39.1053,39.0578,39.0985,9200.0
2009-01-12 13:45:00,57.65,57.74,57.65,57.66,26900.0,39.1053,39.1663,39.1053,39.1121,26900.0
2009-01-12 13:50:00,57.65,57.66,57.57,57.62,21700.0,39.1053,39.1121,39.051,39.0849,21700.0
2009-01-12 13:55:00,57.62,57.62,57.51,57.52,24900.0,39.0849,39.0849,39.0103,39.0171,24900.0
2009-01-12 14:00:00,57.5,57.5,57.36,57.38,19700.0,39.0035,39.0035,38.9086,38.9221,19700.0
2009-01-12 14:05:00,57.38,57.44,57.34,57.39,16600.0,38.9221,38.9628,38.895,38.9289,16600.0
2009-01-12 14:10:00,57.38,57.45,57.36,57.4,10600.0,38.9221,38.9696,38.9086,38.9357,10600.0
2009-01-12 14:15:00,57.4,57.45,57.36,57.45,34700.0,38.9357,38.9696,38.9086,38.9696,34700.0
2009-01-12 14:20:00,57.46,57.58,57.39,57.55,22800.0,38.9764,39.0578,38.9289,39.0375,22800.0
2009-01-12 14:25:00,57.52,57.55,57.45,57.48,11700.0,39.0171,39.0375,38.9696,38.99,11700.0
2009-01-12 14:30:00,57.47,57.49,57.38,57.44,21800.0,38.9832,38.9968,38.9221,38.9628,21800.0
2009-01-12 14:35:00,57.44,57.66,57.4,57.57,49500.0,38.9628,39.1121,38.9357,39.051,49500.0
2009-01-12 14:40:00,57.59,57.62,57.49,57.51,57000.0,39.0646,39.0849,38.9968,39.0103,57000.0
2009-01-12 14:45:00,57.5,57.63,57.46,57.55,62300.0,39.0035,39.0917,38.9764,39.0375,62300.0
2009-01-12 14:50:00,57.54,57.59,57.48,57.51,27700.0,39.0307,39.0646,38.99,39.0103,27700.0
2009-01-12 14:55:00,57.51,57.52,57.44,57.46,28800.0,39.0103,39.0171,38.9628,38.9764,28800.0
2009-01-12 15:00:00,57.44,57.58,57.44,57.56,43100.0,38.9628,39.0578,38.9628,39.0442,43100.0
2009-01-12 15:05:00,57.56,57.65,57.47,57.65,41400.0,39.0442,39.1053,38.9832,39.1053,41400.0
2009-01-12 15:10:00,57.61,57.68,57.55,57.55,30000.0,39.0782,39.1256,39.0375,39.0375,30000.0
2009-01-12 15:15:00,57.55,57.7,57.48,57.63,42200.0,39.0375,39.1392,38.99,39.0917,42200.0
2009-01-12 15:20:00,57.63,57.89,57.57,57.86,42700.0,39.0917,39.2681,39.051,39.2477,42700.0
2009-01-12 15:25:00,57.86,57.88,57.77,57.79,38900.0,39.2477,39.2613,39.1867,39.2003,38900.0
2009-01-12 15:30:00,57.77,57.87,57.57,57.61,45000.0,39.1867,39.2545,39.051,39.0782,45000.0
2009-01-12 15:35:00,57.57,57.57,57.44,57.52,46300.0,39.051,39.051,38.9628,39.0171,46300.0
2009-01-12 15:40:00,57.51,57.59,57.42,57.58,58500.0,39.0103,39.0646,38.9493,39.0578,58500.0
2009-01-12 15:45:00,57.58,57.78,57.51,57.71,43500.0,39.0578,39.1935,39.0103,39.146,43500.0
2009-01-12 15:50:00,57.71,57.77,57.63,57.73,78600.0,39.146,39.1867,39.0917,39.1596,78600.0
2009-01-12 15:55:00,57.73,57.74,57.6,57.62,132900.0,39.1596,39.1663,39.0714,39.0849,132900.0
2009-01-13 09:30:00,57.61,57.61,56.93,56.98,51900.0,39.0782,39.0782,38.6169,38.6508,51900.0
2009-01-13 09:35:00,56.98,57.09,56.9,56.9,31700.0,38.6508,38.7254,38.5966,38.5966,31700.0
2009-01-13 09:40:00,56.92,57.0,56.83,56.96,39400.0,38.6101,38.6644,38.5491,38.6373,39400.0
2009-01-13 09:45:00,56.95,57.0,56.89,56.95,29600.0,38.6305,38.6644,38.5898,38.6305,29600.0
2009-01-13 09:50:00,56.95,56.95,56.64,56.64,30600.0,38.6305,38.6305,38.4202,38.4202,30600.0
2009-01-13 09:55:00,56.69,56.73,56.51,56.6,36000.0,38.4541,38.4812,38.332,38.3931,36000.0
2009-01-13 10:00:00,56.59,56.66,56.33,56.35,42500.0,38.3863,38.4338,38.2099,38.2235,42500.0
2009-01-13 10:05:00,56.37,56.38,56.22,56.25,61000.0,38.237,38.2438,38.1353,38.1556,61000.0
2009-01-13 10:10:00,56.25,56.3,56.05,56.25,59500.0,38.1556,38.1896,38.02,38.1556,59500.0
2009-01-13 10:15:00,56.24,56.25,55.88,55.93,55100.0,38.1489,38.1556,37.9047,37.9386,55100.0
2009-01-13 10:20:00,55.94,55.96,55.67,55.71,78500.0,37.9454,37.9589,37.7622,37.7893,78500.0
2009-01-13 10:25:00,55.71,55.74,55.58,55.63,65200.0,37.7893,37.8097,37.7012,37.7351,65200.0
2009-01-13 10:30:00,55.64,55.65,55.41,55.42,60400.0,37.7419,37.7486,37.5859,37.5926,60400.0
2009-01-13 10:35:00,55.44,55.61,55.39,55.44,47000.0,37.6062,37.7215,37.5723,37.6062,47000.0
2009-01-13 10:40:00,55.43,55.59,55.41,55.51,53000.0,37.5994,37.7079,37.5859,37.6537,53000.0
2009-01-13 10:45:00,55.53,55.65,55.48,55.62,71700.0,37.6672,37.7486,37.6333,37.7283,71700.0
2009-01-13 10:50:00,55.62,55.74,55.55,55.67,49100.0,37.7283,37.8097,37.6808,37.7622,49100.0
2009-01-13 10:55:00,55.68,55.72,55.51,55.57,66200.0,37.769,37.7961,37.6537,37.6944,66200.0
2009-01-13 11:00:00,55.57,55.62,55.46,55.53,23600.0,37.6944,37.7283,37.6198,37.6672,23600.0
2009-01-13 11:05:00,55.54,55.68,55.54,55.59,33500.0,37.674,37.769,37.674,37.7079,33500.0
2009-01-13 11:10:00,55.57,55.63,55.48,55.57,21900.0,37.6944,37.7351,37.6333,37.6944,21900.0
2009-01-13 11:15:00,55.56,55.6,55.36,55.56,45000.0,37.6876,37.7147,37.5519,37.6876,45000.0
2009-01-13 11:20:00,55.57,55.57,55.38,55.38,21900.0,37.6944,37.6944,37.5655,37.5655,21900.0
2009-01-13 11:25:00,55.39,55.55,55.34,55.54,25800.0,37.5723,37.6808,37.5384,37.674,25800.0
2009-01-13 11:30:00,55.51,55.67,55.45,55.57,19800.0,37.6537,37.7622,37.613,37.6944,19800.0
2009-01-13 11:35:00,55.59,55.68,55.55,55.66,28300.0,37.7079,37.769,37.6808,37.7554,28300.0
2009-01-13 11:40:00,55.65,55.84,55.57,55.66,44400.0,37.7486,37.8775,37.6944,37.7554,44400.0
2009-01-13 11:45:00,55.62,55.63,55.37,55.39,27000.0,37.7283,37.7351,37.5587,37.5723,27000.0
2009-01-13 11:50:00,55.38,55.48,55.36,55.37,39800.0,37.5655,37.6333,37.5519,37.5587,39800.0
2009-01-13 11:55:00,55.38,55.42,55.2,55.34,56500.0,37.5655,37.5926,37.4434,37.5384,56500.0
2009-01-13 12:00:00,55.34,55.34,55.22,55.24,40100.0,37.5384,37.5384,37.457,37.4705,40100.0
2009-01-13 12:05:00,55.25,55.29,55.11,55.17,36900.0,37.4773,37.5045,37.3824,37.4231,36900.0
2009-01-13 12:10:00,55.16,55.22,55.02,55.02,27000.0,37.4163,37.457,37.3213,37.3213,27000.0
2009-01-13 12:15:00,55.03,55.03,54.93,54.99,80500.0,37.3281,37.3281,37.2603,37.301,80500.0
2009-01-13 12:20:00,55.0,55.08,54.98,55.08,56800.0,37.3077,37.362,37.2942,37.362,56800.0
2009-01-13 12:25:00,55.08,55.09,55.0,55.03,31000.0,37.362,37.3688,37.3077,37.3281,31000.0
2009-01-13 12:30:00,55.02,55.11,55.0,55.05,44200.0,37.3213,37.3824,37.3077,37.3417,44200.0
2009-01-13 12:35:00,55.05,55.16,55.02,55.08,23300.0,37.3417,37.4163,37.3213,37.362,23300.0
2009-01-13 12:40:00,55.08,55.08,55.0,55.03,25700.0,37.362,37.362,37.3077,37.3281,25700.0
2009-01-13 12:45:00,55.03,55.07,55.0,55.05,38200.0,37.3281,37.3552,37.3077,37.3417,38200.0
2009-01-13 12:50:00,55.03,55.2,55.03,55.12,11700.0,37.3281,37.4434,37.3281,37.3891,11700.0
2009-01-13 12:55:00,55.11,55.11,55.0,55.02,27500.0,37.3824,37.3824,37.3077,37.3213,27500.0
2009-01-13 13:00:00,55.01,55.06,54.95,55.01,36800.0,37.3145,37.3484,37.2738,37.3145,36800.0
2009-01-13 13:05:00,55.0,55.04,55.0,55.01,18800.0,37.3077,37.3349,37.3077,37.3145,18800.0
2009-01-13 13:10:00,55.01,55.06,54.98,55.03,34700.0,37.3145,37.3484,37.2942,37.3281,34700.0
2009-01-13 13:15:00,55.02,55.05,54.98,55.0,33400.0,37.3213,37.3417,37.2942,37.3077,33400.0
2009-01-13 13:20:00,55.0,55.02,54.93,55.0,65200.0,37.3077,37.3213,37.2603,37.3077,65200.0
2009-01-13 13:25:00,54.99,55.04,54.97,54.99,26700.0,37.301,37.3349,37.2874,37.301,26700.0
2009-01-13 13:30:00,54.99,55.03,54.94,54.99,26900.0,37.301,37.3281,37.267,37.301,26900.0
2009-01-13 13:35:00,54.98,55.03,54.95,54.97,17900.0,37.2942,37.3281,37.2738,37.2874,17900.0
2009-01-13 13:40:00,54.97,55.01,54.92,54.97,53200.0,37.2874,37.3145,37.2535,37.2874,53200.0
2009-01-13 13:45:00,54.98,55.02,54.96,54.97,35600.0,37.2942,37.3213,37.2806,37.2874,35600.0
2009-01-13 13:50:00,54.97,55.05,54.96,55.0,63500.0,37.2874,37.3417,37.2806,37.3077,63500.0
2009-01-13 13:55:00,55.01,55.01,54.92,54.98,30000.0,37.3145,37.3145,37.2535,37.2942,30000.0
2009-01-13 14:00:00,54.95,54.98,54.75,54.84,40400.0,37.2738,37.2942,37.1382,37.1992,40400.0
2009-01-13 14:05:00,54.82,54.97,54.82,54.88,27900.0,37.1856,37.2874,37.1856,37.2263,27900.0
2009-01-13 14:10:00,54.9,55.11,54.88,54.96,34600.0,37.2399,37.3824,37.2263,37.2806,34600.0
2009-01-13 14:15:00,54.96,54.98,54.85,54.88,20400.0,37.2806,37.2942,37.206,37.2263,20400.0
2009-01-13 14:20:00,54.9,54.95,54.88,54.93,60700.0,37.2399,37.2738,37.2263,37.2603,60700.0
2009-01-13 14:25:00,54.91,54.92,54.75,54.79,43100.0,37.2467,37.2535,37.1382,37.1653,43100.0
2009-01-13 14:30:00,54.8,55.05,54.79,54.96,42500.0,37.1721,37.3417,37.1653,37.2806,42500.0
2009-01-13 14:35:00,54.99,55.12,54.94,55.0,50600.0,37.301,37.3891,37.267,37.3077,50600.0
2009-01-13 14:40:00,55.0,55.12,55.0,55.06,42600.0,37.3077,37.3891,37.3077,37.3484,42600.0
2009-01-13 14:45:00,55.06,55.34,55.06,55.18,57600.0,37.3484,37.5384,37.3484,37.4298,57600.0
2009-01-13 14:50:00,55.17,55.23,55.11,55.12,26500.0,37.4231,37.4638,37.3824,37.3891,26500.0
2009-01-13 14:55:00,55.14,55.26,55.0,55.0,39500.0,37.4027,37.4841,37.3077,37.3077,39500.0
2009-01-13 15:00:00,55.0,55.1,54.91,55.01,95000.0,37.3077,37.3756,37.2467,37.3145,95000.0
2009-01-13 15:05:00,55.01,55.03,54.92,54.95,103500.0,37.3145,37.3281,37.2535,37.2738,103500.0
2009-01-13 15:10:00,54.94,55.08,54.94,54.95,91500.0,37.267,37.362,37.267,37.2738,91500.0
2009-01-13 15:15:00,54.96,55.02,54.93,54.96,60000.0,37.2806,37.3213,37.2603,37.2806,60000.0
2009-01-13 15:20:00,54.95,55.11,54.95,55.01,86400.0,37.2738,37.3824,37.2738,37.3145,86400.0
2009-01-13 15:25:00,55.0,55.06,54.96,55.04,70100.0,37.3077,37.3484,37.2806,37.3349,70100.0
2009-01-13 15:30:00,55.05,55.24,54.9,55.19,93900.0,37.3417,37.4705,37.2399,37.4366,93900.0
2009-01-13 15:35:00,55.18,55.31,55.13,55.27,69100.0,37.4298,37.518,37.3959,37.4909,69100.0
2009-01-13 15:40:00,55.24,55.38,55.02,55.15,101300.0,37.4705,37.5655,37.3213,37.4095,101300.0
2009-01-13 15:45:00,55.16,55.19,54.98,55.19,157300.0,37.4163,37.4366,37.2942,37.4366,157300.0
2009-01-13 15:50:00,55.21,55.28,55.02,55.15,133400.0,37.4502,37.4977,37.3213,37.4095,133400.0
2009-01-13 15:55:00,55.13,55.21,55.11,55.15,194500.0,37.3959,37.4502,37.3824,37.4095,194500.0
2009-01-14 09:30:00,54.48,54.67,53.89,54.53,88300.0,37.1925,37.3222,36.7897,37.2266,88300.0
2009-01-14 09:35:00,54.65,54.97,54.6,54.71,62400.0,37.3085,37.527,37.2744,37.3495,62400.0
2009-01-14 09:40:00,54.66,55.08,54.65,54.75,76400.0,37.3154,37.6021,37.3085,37.3768,76400.0
2009-01-14 09:45:00,54.75,54.89,54.74,54.79,48600.0,37.3768,37.4724,37.37,37.4041,48600.0
2009-01-14 09:50:00,54.79,54.94,54.75,54.89,30000.0,37.4041,37.5065,37.3768,37.4724,30000.0
2009-01-14 09:55:00,54.88,54.96,54.71,54.75,50300.0,37.4655,37.5202,37.3495,37.3768,50300.0
2009-01-14 10:00:00,54.75,54.86,54.7,54.73,74300.0,37.3768,37.4519,37.3427,37.3631,74300.0
2009-01-14 10:05:00,54.73,55.19,54.73,55.16,53600.0,37.3631,37.6772,37.3631,37.6567,53600.0
2009-01-14 10:10:00,55.17,55.3,55.13,55.14,38400.0,37.6635,37.7523,37.6362,37.643,38400.0
2009-01-14 10:15:00,55.11,55.26,54.99,55.12,38500.0,37.6226,37.725,37.5406,37.6294,38500.0
2009-01-14 10:20:00,55.13,55.31,55.07,55.25,22000.0,37.6362,37.7591,37.5952,37.7181,22000.0
2009-01-14 10:25:00,55.26,55.28,55.15,55.19,29700.0,37.725,37.7386,37.6499,37.6772,29700.0
2009-01-14 10:30:00,55.19,55.19,55.0,55.18,46300.0,37.6772,37.6772,37.5475,37.6703,46300.0
2009-01-14 10:35:00,55.15,55.2,55.0,55.01,47400.0,37.6499,37.684,37.5475,37.5543,47400.0
2009-01-14 10:40:00,55.02,55.12,54.96,55.05,75400.0,37.5611,37.6294,37.5202,37.5816,75400.0
2009-01-14 10:45:00,55.05,55.15,54.97,55.1,78000.0,37.5816,37.6499,37.527,37.6157,78000.0
2009-01-14 10:50:00,55.1,55.15,54.98,55.0,64000.0,37.6157,37.6499,37.5338,37.5475,64000.0
2009-01-14 10:55:00,55.0,55.09,54.84,54.92,59800.0,37.5475,37.6089,37.4382,37.4928,59800.0
2009-01-14 11:00:00,54.92,55.0,54.9,54.93,22400.0,37.4928,37.5475,37.4792,37.4997,22400.0
2009-01-14 11:05:00,54.92,55.04,54.89,54.98,70600.0,37.4928,37.5748,37.4724,37.5338,70600.0
2009-01-14 11:10:00,54.98,54.98,54.77,54.82,62900.0,37.5338,37.5338,37.3904,37.4246,62900.0
2009-01-14 11:15:00,54.82,54.85,54.78,54.82,87400.0,37.4246,37.4451,37.3973,37.4246,87400.0
2009-01-14 11:20:00,54.82,54.96,54.8,54.94,58200.0,37.4246,37.5202,37.4109,37.5065,58200.0
2009-01-14 11:25:00,54.94,55.02,54.89,55.01,52500.0,37.5065,37.5611,37.4724,37.5543,52500.0
2009-01-14 11:30:00,55.0,55.09,55.0,55.06,21600.0,37.5475,37.6089,37.5475,37.5884,21600.0
2009-01-14 11:35:00,55.07,55.1,54.95,54.99,25700.0,37.5952,37.6157,37.5133,37.5406,25700.0
2009-01-14 11:40:00,54.98,54.99,54.87,54.88,34900.0,37.5338,37.5406,37.4587,37.4655,34900.0
2009-01-14 11:45:00,54.88,54.95,54.82,54.93,37400.0,37.4655,37.5133,37.4246,37.4997,37400.0
2009-01-14 11:50:00,54.94,55.04,54.92,54.95,27400.0,37.5065,37.5748,37.4928,37.5133,27400.0
2009-01-14 11:55:00,54.94,54.99,54.86,54.95,24800.0,37.5065,37.5406,37.4519,37.5133,24800.0
2009-01-14 12:00:00,54.95,54.96,54.83,54.86,37200.0,37.5133,37.5202,37.4314,37.4519,37200.0
2009-01-14 12:05:00,54.86,54.89,54.8,54.86,29000.0,37.4519,37.4724,37.4109,37.4519,29000.0
2009-01-14 12:10:00,54.85,54.87,54.77,54.84,31100.0,37.4451,37.4587,37.3904,37.4382,31100.0
2009-01-14 12:15:00,54.79,54.81,54.63,54.64,44700.0,37.4041,37.4178,37.2949,37.3017,44700.0
2009-01-14 12:20:00,54.64,54.69,54.56,54.59,43800.0,37.3017,37.3358,37.2471,37.2676,43800.0
2009-01-14 12:25:00,54.59,54.62,54.48,54.57,37200.0,37.2676,37.288,37.1925,37.2539,37200.0
2009-01-14 12:30:00,54.58,54.64,54.55,54.6,55600.0,37.2607,37.3017,37.2403,37.2744,55600.0
2009-01-14 12:35:00,54.6,54.66,54.51,54.57,39300.0,37.2744,37.3154,37.2129,37.2539,39300.0
2009-01-14 12:40:00,54.58,54.6,54.38,54.41,34100.0,37.2607,37.2744,37.1242,37.1447,34100.0
2009-01-14 12:45:00,54.41,54.53,54.4,54.5,30000.0,37.1447,37.2266,37.1379,37.2061,30000.0
2009-01-14 12:50:00,54.49,54.61,54.47,54.59,37100.0,37.1993,37.2812,37.1856,37.2676,37100.0
2009-01-14 12:55:00,54.62,54.67,54.59,54.6,29300.0,37.288,37.3222,37.2676,37.2744,29300.0
2009-01-14 13:00:00,54.61,54.64,54.52,54.56,36700.0,37.2812,37.3017,37.2198,37.2471,36700.0
2009-01-14 13:05:00,54.56,54.66,54.51,54.6,30100.0,37.2471,37.3154,37.2129,37.2744,30100.0
2009-01-14 13:10:00,54.61,54.64,54.46,54.48,43300.0,37.2812,37.3017,37.1788,37.1925,43300.0
2009-01-14 13:15:00,54.47,54.51,54.4,54.44,45900.0,37.1856,37.2129,37.1379,37.1652,45900.0
2009-01-14 13:20:00,54.46,54.53,54.4,54.45,40200.0,37.1788,37.2266,37.1379,37.172,40200.0
2009-01-14 13:25:00,54.45,54.49,54.35,54.37,41200.0,37.172,37.1993,37.1037,37.1174,41200.0
2009-01-14 13:30:00,54.36,54.44,54.36,54.43,42900.0,37.1105,37.1652,37.1105,37.1583,42900.0
2009-01-14 13:35:00,54.44,54.48,54.36,54.36,38800.0,37.1652,37.1925,37.1105,37.1105,38800.0
2009-01-14 13:40:00,54.37,54.39,54.31,54.31,34600.0,37.1174,37.131,37.0764,37.0764,34600.0
2009-01-14 13:45:00,54.3,54.4,54.25,54.25,72800.0,37.0696,37.1379,37.0355,37.0355,72800.0
2009-01-14 13:50:00,54.24,54.29,54.17,54.24,63000.0,37.0286,37.0628,36.9808,37.0286,63000.0
2009-01-14 13:55:00,54.24,54.26,54.19,54.23,21000.0,37.0286,37.0423,36.9945,37.0218,21000.0
2009-01-14 14:00:00,54.23,54.24,54.08,54.17,57000.0,37.0218,37.0286,36.9194,36.9808,57000.0
2009-01-14 14:05:00,54.19,54.2,54.11,54.2,60500.0,36.9945,37.0013,36.9399,37.0013,60500.0
2009-01-14 14:10:00,54.19,54.33,54.13,54.14,67200.0,36.9945,37.0901,36.9535,36.9604,67200.0
2009-01-14 14:15:00,54.14,54.25,54.11,54.12,70300.0,36.9604,37.0355,36.9399,36.9467,70300.0
2009-01-14 14:20:00,54.12,54.17,54.04,54.06,58600.0,36.9467,36.9808,36.8921,36.9057,58600.0
2009-01-14 14:25:00,54.06,54.07,53.9,54.05,90500.0,36.9057,36.9126,36.7965,36.8989,90500.0
2009-01-14 14:30:00,54.05,54.31,54.05,54.21,63600.0,36.8989,37.0764,36.8989,37.0081,63600.0
2009-01-14 14:35:00,54.22,54.22,54.14,54.16,43200.0,37.015,37.015,36.9604,36.974,43200.0
2009-01-14 14:40:00,54.15,54.35,54.12,54.32,43200.0,36.9672,37.1037,36.9467,37.0832,43200.0
2009-01-14 14:45:00,54.33,54.38,54.22,54.27,43500.0,37.0901,37.1242,37.015,37.0491,43500.0
2009-01-14 14:50:00,54.26,54.38,54.26,54.31,30200.0,37.0423,37.1242,37.0423,37.0764,30200.0
2009-01-14 14:55:00,54.32,54.44,54.3,54.35,34300.0,37.0832,37.1652,37.0696,37.1037,34300.0
2009-01-14 15:00:00,54.35,54.35,54.19,54.25,46300.0,37.1037,37.1037,36.9945,37.0355,46300.0
2009-01-14 15:05:00,54.26,54.28,54.11,54.2,45700.0,37.0423,37.0559,36.9399,37.0013,45700.0
2009-01-14 15:10:00,54.19,54.29,54.09,54.17,36900.0,36.9945,37.0628,36.9262,36.9808,36900.0
2009-01-14 15:15:00,54.18,54.24,54.05,54.21,43700.0,36.9877,37.0286,36.8989,37.0081,43700.0
2009-01-14 15:20:00,54.23,54.41,54.21,54.29,55600.0,37.0218,37.1447,37.0081,37.0628,55600.0
2009-01-14 15:25:00,54.29,54.33,54.17,54.23,63000.0,37.0628,37.0901,36.9808,37.0218,63000.0
2009-01-14 15:30:00,54.22,54.47,54.19,54.47,39000.0,37.015,37.1856,36.9945,37.1856,39000.0
2009-01-14 15:35:00,54.46,54.47,54.23,54.24,39900.0,37.1788,37.1856,37.0218,37.0286,39900.0
2009-01-14 15:40:00,54.25,54.49,54.19,54.43,89400.0,37.0355,37.1993,36.9945,37.1583,89400.0
2009-01-14 15:45:00,54.43,54.48,54.3,54.4,103400.0,37.1583,37.1925,37.0696,37.1379,103400.0
2009-01-14 15:50:00,54.4,54.54,54.37,54.46,94100.0,37.1379,37.2334,37.1174,37.1788,94100.0
2009-01-14 15:55:00,54.46,54.57,54.39,54.52,99200.0,37.1788,37.2539,37.131,37.2198,99200.0
2009-01-15 09:30:00,54.51,55.18,54.51,54.55,48500.0,37.2129,37.6703,37.2129,37.2403,48500.0
2009-01-15 09:35:00,54.55,54.59,54.3,54.3,42000.0,37.2403,37.2676,37.0696,37.0696,42000.0
2009-01-15 09:40:00,54.3,54.32,54.06,54.06,36700.0,37.0696,37.0832,36.9057,36.9057,36700.0
2009-01-15 09:45:00,54.05,54.09,53.41,53.49,62600.0,36.8989,36.9262,36.462,36.5166,62600.0
2009-01-15 09:50:00,53.49,53.87,53.48,53.83,47600.0,36.5166,36.776,36.5098,36.7487,47600.0
2009-01-15 09:55:00,53.83,53.89,53.75,53.75,35000.0,36.7487,36.7897,36.6941,36.6941,35000.0
2009-01-15 10:00:00,53.76,53.87,53.58,53.76,43000.0,36.7009,36.776,36.5781,36.7009,43000.0
2009-01-15 10:05:00,53.74,53.77,53.5,53.6,42300.0,36.6873,36.7078,36.5234,36.5917,42300.0
2009-01-15 10:10:00,53.6,53.72,53.6,53.72,36200.0,36.5917,36.6736,36.5917,36.6736,36200.0
2009-01-15 10:15:00,53.71,53.71,53.45,53.48,33900.0,36.6668,36.6668,36.4893,36.5098,33900.0
2009-01-15 10:20:00,53.44,53.44,53.19,53.19,62800.0,36.4825,36.4825,36.3118,36.3118,62800.0
2009-01-15 10:25:00,53.23,53.23,53.05,53.08,63300.0,36.3391,36.3391,36.2162,36.2367,63300.0
2009-01-15 10:30:00,53.08,53.18,53.01,53.05,56900.0,36.2367,36.305,36.1889,36.2162,56900.0
2009-01-15 10:35:00,53.05,53.14,52.99,53.03,37100.0,36.2162,36.2777,36.1753,36.2026,37100.0
2009-01-15 10:40:00,53.03,53.13,53.01,53.04,29400.0,36.2026,36.2708,36.1889,36.2094,29400.0
2009-01-15 10:45:00,53.04,53.06,52.91,52.98,44500.0,36.2094,36.2231,36.1207,36.1684,44500.0
2009-01-15 10:50:00,52.97,52.98,52.83,52.9,24500.0,36.1616,36.1684,36.066,36.1138,24500.0
2009-01-15 10:55:00,52.89,52.98,52.69,52.7,30000.0,36.107,36.1684,35.9705,35.9773,30000.0
2009-01-15 11:00:00,52.73,52.76,52.65,52.71,35500.0,35.9978,36.0183,35.9432,35.9841,35500.0
2009-01-15 11:05:00,52.71,52.89,52.71,52.89,31500.0,35.9841,36.107,35.9841,36.107,31500.0
2009-01-15 11:10:00,52.89,52.89,52.75,52.75,21800.0,36.107,36.107,36.0114,36.0114,21800.0
2009-01-15 11:15:00,52.76,52.76,52.62,52.62,31000.0,36.0183,36.0183,35.9227,35.9227,31000.0
2009-01-15 11:20:00,52.63,52.68,52.62,52.63,40600.0,35.9295,35.9636,35.9227,35.9295,40600.0
2009-01-15 11:25:00,52.66,52.72,52.54,52.55,30000.0,35.95,35.9909,35.8681,35.8749,30000.0
2009-01-15 11:30:00,52.54,52.77,52.52,52.64,19600.0,35.8681,36.0251,35.8544,35.9363,19600.0
2009-01-15 11:35:00,52.63,52.63,52.5,52.6,14700.0,35.9295,35.9295,35.8408,35.909,14700.0
2009-01-15 11:40:00,52.58,52.61,52.4,52.4,9900.0,35.8954,35.9159,35.7725,35.7725,9900.0
2009-01-15 11:45:00,52.42,52.5,52.4,52.46,12600.0,35.7861,35.8408,35.7725,35.8135,12600.0
2009-01-15 11:50:00,52.46,52.46,52.36,52.38,39600.0,35.8135,35.8135,35.7452,35.7588,39600.0
2009-01-15 11:55:00,52.37,52.45,52.35,52.35,18100.0,35.752,35.8066,35.7384,35.7384,18100.0
2009-01-15 12:00:00,52.35,52.37,52.27,52.27,28700.0,35.7384,35.752,35.6837,35.6837,28700.0
2009-01-15 12:05:00,52.27,52.27,52.08,52.1,35600.0,35.6837,35.6837,35.554,35.5677,35600.0
2009-01-15 12:10:00,52.09,52.15,52.05,52.1,25800.0,35.5609,35.6018,35.5336,35.5677,25800.0
2009-01-15 12:15:00,52.11,52.12,51.96,52.01,119300.0,35.5745,35.5813,35.4721,35.5062,119300.0
2009-01-15 12:20:00,52.02,52.05,51.87,51.88,30200.0,35.5131,35.5336,35.4107,35.4175,30200.0
2009-01-15 12:25:00,51.89,51.89,51.73,51.75,51100.0,35.4243,35.4243,35.3151,35.3287,51100.0
2009-01-15 12:30:00,51.75,51.77,51.7,51.77,53900.0,35.3287,35.3424,35.2946,35.3424,53900.0
2009-01-15 12:35:00,51.74,51.76,51.56,51.58,45000.0,35.3219,35.3356,35.199,35.2127,45000.0
2009-01-15 12:40:00,51.57,51.6,51.49,51.56,60400.0,35.2059,35.2263,35.1513,35.199,60400.0
2009-01-15 12:45:00,51.56,51.81,51.51,51.81,21100.0,35.199,35.3697,35.1649,35.3697,21100.0
2009-01-15 12:50:00,51.81,51.95,51.81,51.92,11200.0,35.3697,35.4653,35.3697,35.4448,11200.0
2009-01-15 12:55:00,51.94,51.94,51.84,51.89,22900.0,35.4585,35.4585,35.3902,35.4243,22900.0
2009-01-15 13:00:00,51.91,52.09,51.91,51.99,29200.0,35.438,35.5609,35.438,35.4926,29200.0
2009-01-15 13:05:00,52.0,52.02,51.9,51.91,42600.0,35.4994,35.5131,35.4312,35.438,42600.0
2009-01-15 13:10:00,51.89,51.93,51.68,51.8,37100.0,35.4243,35.4516,35.281,35.3629,37100.0
2009-01-15 13:15:00,51.81,51.96,51.75,51.8,23500.0,35.3697,35.4721,35.3287,35.3629,23500.0
2009-01-15 13:20:00,51.81,51.93,51.76,51.84,30000.0,35.3697,35.4516,35.3356,35.3902,30000.0
2009-01-15 13:25:00,51.83,52.08,51.83,52.08,32000.0,35.3834,35.554,35.3834,35.554,32000.0
2009-01-15 13:30:00,52.08,52.1,51.84,52.04,64000.0,35.554,35.5677,35.3902,35.5267,64000.0
2009-01-15 13:35:00,52.03,52.38,52.01,52.38,55900.0,35.5199,35.7588,35.5062,35.7588,55900.0
2009-01-15 13:40:00,52.37,52.4,52.29,52.31,13200.0,35.752,35.7725,35.6974,35.711,13200.0
2009-01-15 13:45:00,52.3,52.32,52.14,52.14,39100.0,35.7042,35.7179,35.595,35.595,39100.0
2009-01-15 13:50:00,52.14,52.33,52.14,52.3,80500.0,35.595,35.7247,35.595,35.7042,80500.0
2009-01-15 13:55:00,52.32,52.66,52.27,52.5,55100.0,35.7179,35.95,35.6837,35.8408,55100.0
2009-01-15 14:00:00,52.51,52.65,52.43,52.53,50900.0,35.8476,35.9432,35.793,35.8612,50900.0
2009-01-15 14:05:00,52.52,52.83,52.52,52.68,55200.0,35.8544,36.066,35.8544,35.9636,55200.0
2009-01-15 14:10:00,52.68,52.83,52.46,52.51,93900.0,35.9636,36.066,35.8135,35.8476,93900.0
2009-01-15 14:15:00,52.5,52.91,52.5,52.81,31600.0,35.8408,36.1207,35.8408,36.0524,31600.0
2009-01-15 14:20:00,52.81,52.98,52.68,52.73,40100.0,36.0524,36.1684,35.9636,35.9978,40100.0
2009-01-15 14:25:00,52.72,52.92,52.64,52.87,65300.0,35.9909,36.1275,35.9363,36.0934,65300.0
2009-01-15 14:30:00,52.86,53.02,52.81,52.95,54400.0,36.0865,36.1958,36.0524,36.148,54400.0
2009-01-15 14:35:00,52.96,53.11,52.95,53.1,71500.0,36.1548,36.2572,36.148,36.2504,71500.0
2009-01-15 14:40:00,53.1,53.33,53.09,53.21,76000.0,36.2504,36.4074,36.2435,36.3255,76000.0
2009-01-15 14:45:00,53.22,53.38,53.15,53.28,75400.0,36.3323,36.4415,36.2845,36.3733,75400.0
2009-01-15 14:50:00,53.28,53.34,53.07,53.08,59800.0,36.3733,36.4142,36.2299,36.2367,59800.0
2009-01-15 14:55:00,53.08,53.11,52.98,52.99,51300.0,36.2367,36.2572,36.1684,36.1753,51300.0
2009-01-15 15:00:00,52.99,53.21,52.98,53.07,55900.0,36.1753,36.3255,36.1684,36.2299,55900.0
2009-01-15 15:05:00,53.09,53.14,52.9,52.93,70900.0,36.2435,36.2777,36.1138,36.1343,70900.0
2009-01-15 15:10:00,52.95,53.08,52.88,53.03,57800.0,36.148,36.2367,36.1002,36.2026,57800.0
2009-01-15 15:15:00,53.03,53.16,52.93,53.16,57100.0,36.2026,36.2913,36.1343,36.2913,57100.0
2009-01-15 15:20:00,53.18,53.28,52.91,52.94,53200.0,36.305,36.3733,36.1207,36.1411,53200.0
2009-01-15 15:25:00,52.93,52.94,52.75,52.78,61900.0,36.1343,36.1411,36.0114,36.0319,61900.0
2009-01-15 15:30:00,52.77,52.77,52.49,52.62,91700.0,36.0251,36.0251,35.8339,35.9227,91700.0
2009-01-15 15:35:00,52.63,52.92,52.57,52.91,79300.0,35.9295,36.1275,35.8885,36.1207,79300.0
2009-01-15 15:40:00,52.94,52.94,52.6,52.61,71300.0,36.1411,36.1411,35.909,35.9159,71300.0
2009-01-15 15:45:00,52.62,52.83,52.59,52.68,81200.0,35.9227,36.066,35.9022,35.9636,81200.0
2009-01-15 15:50:00,52.68,53.03,52.68,53.02,94600.0,35.9636,36.2026,35.9636,36.1958,94600.0
2009-01-15 15:55:00,53.04,53.12,52.94,53.06,142400.0,36.2094,36.264,36.1411,36.2231,142400.0
2009-01-16 09:30:00,53.65,54.03,53.65,53.89,243800.0,36.6258,36.8853,36.6258,36.7897,243800.0
2009-01-16 09:35:00,53.82,53.94,53.39,53.39,26500.0,36.7419,36.8238,36.4483,36.4483,26500.0
2009-01-16 09:40:00,53.39,53.44,53.28,53.4,32000.0,36.4483,36.4825,36.3733,36.4552,32000.0
2009-01-16 09:45:00,53.4,53.65,53.37,53.37,34000.0,36.4552,36.6258,36.4347,36.4347,34000.0
2009-01-16 09:50:00,53.38,53.46,53.21,53.32,35600.0,36.4415,36.4961,36.3255,36.4006,35600.0
2009-01-16 09:55:00,53.32,53.47,53.21,53.24,24100.0,36.4006,36.503,36.3255,36.3459,24100.0
2009-01-16 10:00:00,53.24,53.54,53.22,53.52,30800.0,36.3459,36.5507,36.3323,36.5371,30800.0
2009-01-16 10:05:00,53.51,53.74,53.51,53.63,27700.0,36.5303,36.6873,36.5303,36.6122,27700.0
2009-01-16 10:10:00,53.62,53.63,53.32,53.48,21100.0,36.6054,36.6122,36.4006,36.5098,21100.0
2009-01-16 10:15:00,53.47,53.58,53.37,53.55,26300.0,36.503,36.5781,36.4347,36.5576,26300.0
2009-01-16 10:20:00,53.55,53.69,53.54,53.68,25600.0,36.5576,36.6531,36.5507,36.6463,25600.0
2009-01-16 10:25:00,53.74,53.87,53.62,53.79,19900.0,36.6873,36.776,36.6054,36.7214,19900.0
2009-01-16 10:30:00,53.8,54.0,53.71,53.92,23500.0,36.7282,36.8648,36.6668,36.8102,23500.0
2009-01-16 10:35:00,53.92,54.11,53.86,54.05,27800.0,36.8102,36.9399,36.7692,36.8989,27800.0
2009-01-16 10:40:00,54.05,54.07,53.85,53.9,23500.0,36.8989,36.9126,36.7624,36.7965,23500.0
2009-01-16 10:45:00,53.9,54.05,53.87,53.93,27900.0,36.7965,36.8989,36.776,36.817,27900.0
2009-01-16 10:50:00,53.93,54.05,53.84,54.05,18600.0,36.817,36.8989,36.7556,36.8989,18600.0
2009-01-16 10:55:00,54.02,54.08,53.86,53.99,14800.0,36.8784,36.9194,36.7692,36.858,14800.0
2009-01-16 11:00:00,53.96,53.99,53.89,53.93,14500.0,36.8375,36.858,36.7897,36.817,14500.0
2009-01-16 11:05:00,53.93,53.98,53.81,53.96,26500.0,36.817,36.8511,36.7351,36.8375,26500.0
2009-01-16 11:10:00,53.95,54.03,53.9,53.96,38200.0,36.8306,36.8853,36.7965,36.8375,38200.0
2009-01-16 11:15:00,53.96,54.05,53.94,53.96,38000.0,36.8375,36.8989,36.8238,36.8375,38000.0
2009-01-16 11:20:00,53.97,54.06,53.92,54.04,39400.0,36.8443,36.9057,36.8102,36.8921,39400.0
2009-01-16 11:25:00,54.03,54.11,54.0,54.01,16100.0,36.8853,36.9399,36.8648,36.8716,16100.0
2009-01-16 11:30:00,54.04,54.06,53.95,53.95,38000.0,36.8921,36.9057,36.8306,36.8306,38000.0
2009-01-16 11:35:00,53.96,53.99,53.89,53.95,31500.0,36.8375,36.858,36.7897,36.8306,31500.0
2009-01-16 11:40:00,53.93,54.06,53.86,54.05,33300.0,36.817,36.9057,36.7692,36.8989,33300.0
2009-01-16 11:45:00,54.05,54.12,53.97,54.0,13200.0,36.8989,36.9467,36.8443,36.8648,13200.0
2009-01-16 11:50:00,54.0,54.14,53.99,54.0,18400.0,36.8648,36.9604,36.858,36.8648,18400.0
2009-01-16 11:55:00,53.99,54.05,53.9,54.02,51700.0,36.858,36.8989,36.7965,36.8784,51700.0
2009-01-16 12:00:00,54.0,54.03,53.94,53.97,14800.0,36.8648,36.8853,36.8238,36.8443,14800.0
2009-01-16 12:05:00,53.97,54.03,53.93,53.96,32700.0,36.8443,36.8853,36.817,36.8375,32700.0
2009-01-16 12:10:00,53.95,54.07,53.91,53.99,34700.0,36.8306,36.9126,36.8033,36.858,34700.0
2009-01-16 12:15:00,53.98,54.0,53.75,53.87,36000.0,36.8511,36.8648,36.6941,36.776,36000.0
2009-01-16 12:20:00,53.88,53.88,53.66,53.74,26300.0,36.7829,36.7829,36.6327,36.6873,26300.0
2009-01-16 12:25:00,53.74,53.86,53.72,53.85,20800.0,36.6873,36.7692,36.6736,36.7624,20800.0
2009-01-16 12:30:00,53.88,53.98,53.79,53.8,19200.0,36.7829,36.8511,36.7214,36.7282,19200.0
2009-01-16 12:35:00,53.8,53.84,53.68,53.84,15900.0,36.7282,36.7556,36.6463,36.7556,15900.0
2009-01-16 12:40:00,53.84,53.86,53.69,53.75,17800.0,36.7556,36.7692,36.6531,36.6941,17800.0
2009-01-16 12:45:00,53.74,53.75,53.67,53.68,10100.0,36.6873,36.6941,36.6395,36.6463,10100.0
2009-01-16 12:50:00,53.67,53.92,53.66,53.81,18800.0,36.6395,36.8102,36.6327,36.7351,18800.0
2009-01-16 12:55:00,53.81,53.94,53.77,53.93,23400.0,36.7351,36.8238,36.7078,36.817,23400.0
2009-01-16 13:00:00,53.96,54.05,53.89,53.89,33600.0,36.8375,36.8989,36.7897,36.7897,33600.0
2009-01-16 13:05:00,53.9,53.95,53.8,53.91,19400.0,36.7965,36.8306,36.7282,36.8033,19400.0
2009-01-16 13:10:00,53.93,54.13,53.93,53.94,21600.0,36.817,36.9535,36.817,36.8238,21600.0
2009-01-16 13:15:00,53.92,53.92,53.81,53.91,22500.0,36.8102,36.8102,36.7351,36.8033,22500.0
2009-01-16 13:20:00,53.86,54.07,53.85,54.03,25300.0,36.7692,36.9126,36.7624,36.8853,25300.0
2009-01-16 13:25:00,54.01,54.13,53.9,54.13,17100.0,36.8716,36.9535,36.7965,36.9535,17100.0
2009-01-16 13:30:00,54.13,54.25,54.02,54.16,35300.0,36.9535,37.0355,36.8784,36.974,35300.0
2009-01-16 13:35:00,54.16,54.2,54.04,54.06,74700.0,36.974,37.0013,36.8921,36.9057,74700.0
2009-01-16 13:40:00,54.06,54.11,53.99,54.05,24300.0,36.9057,36.9399,36.858,36.8989,24300.0
2009-01-16 13:45:00,54.04,54.05,53.88,53.88,14500.0,36.8921,36.8989,36.7829,36.7829,14500.0
2009-01-16 13:50:00,53.88,53.97,53.77,53.77,20600.0,36.7829,36.8443,36.7078,36.7078,20600.0
2009-01-16 13:55:00,53.79,54.05,53.79,54.02,18300.0,36.7214,36.8989,36.7214,36.8784,18300.0
2009-01-16 14:00:00,54.02,54.11,53.92,54.08,14800.0,36.8784,36.9399,36.8102,36.9194,14800.0
2009-01-16 14:05:00,54.05,54.29,54.03,54.21,26100.0,36.8989,37.0628,36.8853,37.0081,26100.0
2009-01-16 14:10:00,54.21,54.28,54.21,54.26,20900.0,37.0081,37.0559,37.0081,37.0423,20900.0
2009-01-16 14:15:00,54.26,54.28,54.04,54.14,24000.0,37.0423,37.0559,36.8921,36.9604,24000.0
2009-01-16 14:20:00,54.15,54.16,54.02,54.14,35000.0,36.9672,36.974,36.8784,36.9604,35000.0
2009-01-16 14:25:00,54.14,54.3,54.14,54.28,27900.0,36.9604,37.0696,36.9604,37.0559,27900.0
2009-01-16 14:30:00,54.29,54.45,54.22,54.23,46200.0,37.0628,37.172,37.015,37.0218,46200.0
2009-01-16 14:35:00,54.22,54.41,54.22,54.3,35700.0,37.015,37.1447,37.015,37.0696,35700.0
2009-01-16 14:40:00,54.31,54.42,54.05,54.16,33400.0,37.0764,37.1515,36.8989,36.974,33400.0
2009-01-16 14:45:00,54.18,54.38,54.1,54.28,71100.0,36.9877,37.1242,36.933,37.0559,71100.0
2009-01-16 14:50:00,54.29,54.58,54.28,54.4,31200.0,37.0628,37.2607,37.0559,37.1379,31200.0
2009-01-16 14:55:00,54.45,54.68,54.38,54.68,31900.0,37.172,37.329,37.1242,37.329,31900.0
2009-01-16 15:00:00,54.69,54.73,54.45,54.45,26300.0,37.3358,37.3631,37.172,37.172,26300.0
2009-01-16 15:05:00,54.47,54.65,54.45,54.6,54500.0,37.1856,37.3085,37.172,37.2744,54500.0
2009-01-16 15:10:00,54.61,54.8,54.61,54.65,31400.0,37.2812,37.4109,37.2812,37.3085,31400.0
2009-01-16 15:15:00,54.66,54.89,54.66,54.8,31700.0,37.3154,37.4724,37.3154,37.4109,31700.0
2009-01-16 15:20:00,54.8,54.89,54.55,54.8,32700.0,37.4109,37.4724,37.2403,37.4109,32700.0
2009-01-16 15:25:00,54.8,54.95,54.58,54.58,50100.0,37.4109,37.5133,37.2607,37.2607,50100.0
2009-01-16 15:30:00,54.57,54.71,54.53,54.64,40500.0,37.2539,37.3495,37.2266,37.3017,40500.0
2009-01-16 15:35:00,54.67,54.76,54.6,54.72,40200.0,37.3222,37.3836,37.2744,37.3563,40200.0
2009-01-16 15:40:00,54.7,54.83,54.51,54.78,77800.0,37.3427,37.4314,37.2129,37.3973,77800.0
2009-01-16 15:45:00,54.76,54.94,54.76,54.86,74400.0,37.3836,37.5065,37.3836,37.4519,74400.0
2009-01-16 15:50:00,54.87,54.99,54.69,54.74,68200.0,37.4587,37.5406,37.3358,37.37,68200.0
2009-01-16 15:55:00,54.74,54.77,54.49,54.52,115500.0,37.37,37.3904,37.1993,37.2198,115500.0
2009-01-20 09:30:00,54.25,54.73,54.2,54.6,55100.0,37.0355,37.3631,37.0013,37.2744,55100.0
2009-01-20 09:35:00,54.6,54.72,54.36,54.36,28000.0,37.2744,37.3563,37.1105,37.1105,28000.0
2009-01-20 09:40:00,54.32,54.58,54.2,54.44,23700.0,37.0832,37.2607,37.0013,37.1652,23700.0
2009-01-20 09:45:00,54.42,54.42,54.0,54.05,50600.0,37.1515,37.1515,36.8648,36.8989,50600.0
2009-01-20 09:50:00,54.05,54.43,53.92,53.96,81800.0,36.8989,37.1583,36.8102,36.8375,81800.0
2009-01-20 09:55:00,53.96,54.13,53.92,54.03,31000.0,36.8375,36.9535,36.8102,36.8853,31000.0
2009-01-20 10:00:00,54.04,54.15,53.84,53.96,108000.0,36.8921,36.9672,36.7556,36.8375,108000.0
2009-01-20 10:05:00,53.98,54.1,53.85,53.97,29900.0,36.8511,36.933,36.7624,36.8443,29900.0
2009-01-20 10:10:00,53.97,54.0,53.84,53.98,21700.0,36.8443,36.8648,36.7556,36.8511,21700.0
2009-01-20 10:15:00,53.95,54.03,53.84,53.92,23000.0,36.8306,36.8853,36.7556,36.8102,23000.0
2009-01-20 10:20:00,53.87,54.08,53.84,53.84,14900.0,36.776,36.9194,36.7556,36.7556,14900.0
2009-01-20 10:25:00,53.85,54.12,53.78,54.12,36600.0,36.7624,36.9467,36.7146,36.9467,36600.0
2009-01-20 10:30:00,54.12,54.13,53.96,53.96,19200.0,36.9467,36.9535,36.8375,36.8375,19200.0
2009-01-20 10:35:00,53.96,54.01,53.82,53.9,24200.0,36.8375,36.8716,36.7419,36.7965,24200.0
2009-01-20 10:40:00,53.95,53.95,53.71,53.74,18000.0,36.8306,36.8306,36.6668,36.6873,18000.0
2009-01-20 10:45:00,53.73,53.81,53.55,53.61,36700.0,36.6805,36.7351,36.5576,36.5985,36700.0
2009-01-20 10:50:00,53.59,53.69,53.52,53.63,30100.0,36.5849,36.6531,36.5371,36.6122,30100.0
2009-01-20 10:55:00,53.63,53.69,53.5,53.56,19700.0,36.6122,36.6531,36.5234,36.5644,19700.0
2009-01-20 11:00:00,53.57,53.71,53.52,53.63,20000.0,36.5712,36.6668,36.5371,36.6122,20000.0
2009-01-20 11:05:00,53.69,53.69,53.56,53.63,21800.0,36.6531,36.6531,36.5644,36.6122,21800.0
2009-01-20 11:10:00,53.62,53.68,53.49,53.54,25800.0,36.6054,36.6463,36.5166,36.5507,25800.0
2009-01-20 11:15:00,53.53,53.66,53.45,53.59,21400.0,36.5439,36.6327,36.4893,36.5849,21400.0
2009-01-20 11:20:00,53.6,53.6,53.5,53.58,29400.0,36.5917,36.5917,36.5234,36.5781,29400.0
2009-01-20 11:25:00,53.58,53.66,53.53,53.65,31200.0,36.5781,36.6327,36.5439,36.6258,31200.0
2009-01-20 11:30:00,53.66,53.74,53.6,53.66,39200.0,36.6327,36.6873,36.5917,36.6327,39200.0
2009-01-20 11:35:00,53.67,53.71,53.57,53.6,58800.0,36.6395,36.6668,36.5712,36.5917,58800.0
2009-01-20 11:40:00,53.6,53.78,53.6,53.68,18600.0,36.5917,36.7146,36.5917,36.6463,18600.0
2009-01-20 11:45:00,53.68,53.8,53.66,53.76,31200.0,36.6463,36.7282,36.6327,36.7009,31200.0
2009-01-20 11:50:00,53.77,53.79,53.68,53.68,73300.0,36.7078,36.7214,36.6463,36.6463,73300.0
2009-01-20 11:55:00,53.69,53.72,53.55,53.55,43000.0,36.6531,36.6736,36.5576,36.5576,43000.0
2009-01-20 12:00:00,53.57,53.74,53.52,53.74,47700.0,36.5712,36.6873,36.5371,36.6873,47700.0
2009-01-20 12:05:00,53.73,53.73,53.53,53.61,27200.0,36.6805,36.6805,36.5439,36.5985,27200.0
2009-01-20 12:10:00,53.61,53.67,53.47,53.62,79100.0,36.5985,36.6395,36.503,36.6054,79100.0
2009-01-20 12:15:00,53.62,53.67,53.48,53.48,28500.0,36.6054,36.6395,36.5098,36.5098,28500.0
2009-01-20 12:20:00,53.47,53.48,53.18,53.26,39400.0,36.503,36.5098,36.305,36.3596,39400.0
2009-01-20 12:25:00,53.24,53.28,52.9,52.98,33200.0,36.3459,36.3733,36.1138,36.1684,33200.0
2009-01-20 12:30:00,52.97,53.15,52.83,53.15,37000.0,36.1616,36.2845,36.066,36.2845,37000.0
2009-01-20 12:35:00,53.17,53.32,53.11,53.13,16600.0,36.2982,36.4006,36.2572,36.2708,16600.0
2009-01-20 12:40:00,53.11,53.29,52.99,53.24,14200.0,36.2572,36.3801,36.1753,36.3459,14200.0
2009-01-20 12:45:00,53.27,53.39,53.17,53.23,14100.0,36.3664,36.4483,36.2982,36.3391,14100.0
2009-01-20 12:50:00,53.28,53.33,53.13,53.22,12400.0,36.3733,36.4074,36.2708,36.3323,12400.0
2009-01-20 12:55:00,53.23,53.31,53.15,53.19,13400.0,36.3391,36.3937,36.2845,36.3118,13400.0
2009-01-20 13:00:00,53.18,53.54,53.17,53.43,27400.0,36.305,36.5507,36.2982,36.4757,27400.0
2009-01-20 13:05:00,53.44,53.47,53.13,53.16,19000.0,36.4825,36.503,36.2708,36.2913,19000.0
2009-01-20 13:10:00,53.18,53.24,53.03,53.03,28100.0,36.305,36.3459,36.2026,36.2026,28100.0
2009-01-20 13:15:00,53.05,53.16,52.93,53.11,19900.0,36.2162,36.2913,36.1343,36.2572,19900.0
2009-01-20 13:20:00,53.13,53.17,52.98,53.14,15500.0,36.2708,36.2982,36.1684,36.2777,15500.0
2009-01-20 13:25:00,53.18,53.29,53.13,53.21,21200.0,36.305,36.3801,36.2708,36.3255,21200.0
2009-01-20 13:30:00,53.19,53.24,52.84,52.84,25900.0,36.3118,36.3459,36.0729,36.0729,25900.0
2009-01-20 13:35:00,52.85,53.03,52.83,53.01,22400.0,36.0797,36.2026,36.066,36.1889,22400.0
2009-01-20 13:40:00,52.98,53.21,52.95,53.15,21200.0,36.1684,36.3255,36.148,36.2845,21200.0
2009-01-20 13:45:00,53.14,53.16,52.79,52.84,20900.0,36.2777,36.2913,36.0387,36.0729,20900.0
2009-01-20 13:50:00,52.84,52.96,52.8,52.9,28400.0,36.0729,36.1548,36.0456,36.1138,28400.0
2009-01-20 13:55:00,52.9,53.08,52.9,52.92,25400.0,36.1138,36.2367,36.1138,36.1275,25400.0
2009-01-20 14:00:00,52.9,53.01,52.8,53.01,28400.0,36.1138,36.1889,36.0456,36.1889,28400.0
2009-01-20 14:05:00,53.01,53.12,52.97,53.07,20500.0,36.1889,36.264,36.1616,36.2299,20500.0
2009-01-20 14:10:00,53.04,53.04,52.88,52.89,52900.0,36.2094,36.2094,36.1002,36.107,52900.0
2009-01-20 14:15:00,52.89,52.89,52.66,52.71,86200.0,36.107,36.107,35.95,35.9841,86200.0
2009-01-20 14:20:00,52.73,52.74,52.5,52.51,45200.0,35.9978,36.0046,35.8408,35.8476,45200.0
2009-01-20 14:25:00,52.52,52.87,52.52,52.83,26700.0,35.8544,36.0934,35.8544,36.066,26700.0
2009-01-20 14:30:00,52.8,52.83,52.62,52.79,32700.0,36.0456,36.066,35.9227,36.0387,32700.0
2009-01-20 14:35:00,52.75,52.89,52.65,52.73,40300.0,36.0114,36.107,35.9432,35.9978,40300.0
2009-01-20 14:40:00,52.75,52.87,52.66,52.73,42500.0,36.0114,36.0934,35.95,35.9978,42500.0
2009-01-20 14:45:00,52.7,52.75,52.51,52.56,44000.0,35.9773,36.0114,35.8476,35.8817,44000.0
2009-01-20 14:50:00,52.57,52.88,52.53,52.88,42400.0,35.8885,36.1002,35.8612,36.1002,42400.0
2009-01-20 14:55:00,52.9,52.9,52.49,52.66,75200.0,36.1138,36.1138,35.8339,35.95,75200.0
2009-01-20 15:00:00,52.64,52.71,52.52,52.64,54000.0,35.9363,35.9841,35.8544,35.9363,54000.0
2009-01-20 15:05:00,52.65,52.7,52.55,52.59,43600.0,35.9432,35.9773,35.8749,35.9022,43600.0
2009-01-20 15:10:00,52.59,52.7,52.51,52.51,60300.0,35.9022,35.9773,35.8476,35.8476,60300.0
2009-01-20 15:15:00,52.51,52.55,52.33,52.39,133900.0,35.8476,35.8749,35.7247,35.7657,133900.0
2009-01-20 15:20:00,52.37,52.43,52.18,52.21,122800.0,35.752,35.793,35.6223,35.6428,122800.0
2009-01-20 15:25:00,52.21,52.28,52.12,52.15,118300.0,35.6428,35.6906,35.5813,35.6018,118300.0
2009-01-20 15:30:00,52.14,52.23,52.06,52.12,167700.0,35.595,35.6564,35.5404,35.5813,167700.0
2009-01-20 15:35:00,52.12,52.42,52.12,52.38,167700.0,35.5813,35.7861,35.5813,35.7588,167700.0
2009-01-20 15:40:00,52.39,52.44,52.26,52.32,154500.0,35.7657,35.7998,35.6769,35.7179,154500.0
2009-01-20 15:45:00,52.31,52.48,52.2,52.48,140300.0,35.711,35.8271,35.636,35.8271,140300.0
2009-01-20 15:50:00,52.47,52.47,52.21,52.24,150200.0,35.8203,35.8203,35.6428,35.6633,150200.0
2009-01-20 15:55:00,52.24,52.31,52.15,52.25,155700.0,35.6633,35.711,35.6018,35.6701,155700.0
2009-01-21 09:30:00,52.63,53.28,52.63,52.86,22700.0,35.9295,36.3733,35.9295,36.0865,22700.0
2009-01-21 09:35:00,52.75,52.78,52.28,52.42,19100.0,36.0114,36.0319,35.6906,35.7861,19100.0
2009-01-21 09:40:00,52.43,52.65,52.42,52.45,20300.0,35.793,35.9432,35.7861,35.8066,20300.0
2009-01-21 09:45:00,52.47,52.65,52.47,52.62,8700.0,35.8203,35.9432,35.8203,35.9227,8700.0
2009-01-21 09:50:00,52.69,53.02,52.57,52.8,41900.0,35.9705,36.1958,35.8885,36.0456,41900.0
2009-01-21 09:55:00,52.82,53.04,52.76,52.79,22000.0,36.0592,36.2094,36.0183,36.0387,22000.0
2009-01-21 10:00:00,52.82,52.91,52.69,52.91,37300.0,36.0592,36.1207,35.9705,36.1207,37300.0
2009-01-21 10:05:00,52.89,53.06,52.68,52.74,10100.0,36.107,36.2231,35.9636,36.0046,10100.0
2009-01-21 10:10:00,52.71,52.76,52.5,52.62,11900.0,35.9841,36.0183,35.8408,35.9227,11900.0
2009-01-21 10:15:00,52.62,52.84,52.59,52.77,13900.0,35.9227,36.0729,35.9022,36.0251,13900.0
2009-01-21 10:20:00,52.8,52.99,52.78,52.91,21700.0,36.0456,36.1753,36.0319,36.1207,21700.0
2009-01-21 10:25:00,52.9,53.14,52.56,52.59,37700.0,36.1138,36.2777,35.8817,35.9022,37700.0
2009-01-21 10:30:00,52.57,52.6,52.38,52.42,20800.0,35.8885,35.909,35.7588,35.7861,20800.0
2009-01-21 10:35:00,52.42,52.53,52.24,52.47,21400.0,35.7861,35.8612,35.6633,35.8203,21400.0
2009-01-21 10:40:00,52.46,52.51,52.26,52.37,17600.0,35.8135,35.8476,35.6769,35.752,17600.0
2009-01-21 10:45:00,52.33,52.54,52.28,52.31,23000.0,35.7247,35.8681,35.6906,35.711,23000.0
2009-01-21 10:50:00,52.31,52.38,52.18,52.29,19000.0,35.711,35.7588,35.6223,35.6974,19000.0
2009-01-21 10:55:00,52.33,52.34,51.92,52.0,32600.0,35.7247,35.7315,35.4448,35.4994,32600.0
2009-01-21 11:00:00,51.99,52.17,51.99,52.07,29100.0,35.4926,35.6155,35.4926,35.5472,29100.0
2009-01-21 11:05:00,52.07,52.43,52.07,52.34,22800.0,35.5472,35.793,35.5472,35.7315,22800.0
2009-01-21 11:10:00,52.37,52.47,52.34,52.36,20000.0,35.752,35.8203,35.7315,35.7452,20000.0
2009-01-21 11:15:00,52.36,52.44,52.18,52.38,18400.0,35.7452,35.7998,35.6223,35.7588,18400.0
2009-01-21 11:20:00,52.4,52.58,52.36,52.49,43600.0,35.7725,35.8954,35.7452,35.8339,43600.0
2009-01-21 11:25:00,52.51,52.55,52.4,52.5,20400.0,35.8476,35.8749,35.7725,35.8408,20400.0
2009-01-21 11:30:00,52.5,52.54,52.41,52.48,19700.0,35.8408,35.8681,35.7793,35.8271,19700.0
2009-01-21 11:35:00,52.49,52.5,52.29,52.38,19900.0,35.8339,35.8408,35.6974,35.7588,19900.0
2009-01-21 11:40:00,52.37,52.64,52.31,52.55,16300.0,35.752,35.9363,35.711,35.8749,16300.0
2009-01-21 11:45:00,52.55,52.67,52.47,52.65,30000.0,35.8749,35.9568,35.8203,35.9432,30000.0
2009-01-21 11:50:00,52.65,52.85,52.65,52.69,36000.0,35.9432,36.0797,35.9432,35.9705,36000.0
2009-01-21 11:55:00,52.69,52.7,52.46,52.5,27900.0,35.9705,35.9773,35.8135,35.8408,27900.0
2009-01-21 12:00:00,52.49,52.49,52.34,52.4,14200.0,35.8339,35.8339,35.7315,35.7725,14200.0
2009-01-21 12:05:00,52.44,52.67,52.34,52.63,23900.0,35.7998,35.9568,35.7315,35.9295,23900.0
2009-01-21 12:10:00,52.63,52.81,52.58,52.66,16300.0,35.9295,36.0524,35.8954,35.95,16300.0
2009-01-21 12:15:00,52.64,52.79,52.46,52.52,18900.0,35.9363,36.0387,35.8135,35.8544,18900.0
2009-01-21 12:20:00,52.5,52.63,52.29,52.34,21200.0,35.8408,35.9295,35.6974,35.7315,21200.0
2009-01-21 12:25:00,52.34,52.44,52.28,52.4,16200.0,35.7315,35.7998,35.6906,35.7725,16200.0
2009-01-21 12:30:00,52.4,52.57,52.3,52.46,22500.0,35.7725,35.8885,35.7042,35.8135,22500.0
2009-01-21 12:35:00,52.47,52.52,52.35,52.39,21400.0,35.8203,35.8544,35.7384,35.7657,21400.0
2009-01-21 12:40:00,52.38,52.53,52.29,52.31,19500.0,35.7588,35.8612,35.6974,35.711,19500.0
2009-01-21 12:45:00,52.32,52.42,52.24,52.4,9000.0,35.7179,35.7861,35.6633,35.7725,9000.0
2009-01-21 12:50:00,52.4,52.47,52.35,52.4,7800.0,35.7725,35.8203,35.7384,35.7725,7800.0
2009-01-21 12:55:00,52.4,52.7,52.37,52.63,11100.0,35.7725,35.9773,35.752,35.9295,11100.0
2009-01-21 13:00:00,52.62,52.71,52.54,52.71,17200.0,35.9227,35.9841,35.8681,35.9841,17200.0
2009-01-21 13:05:00,52.72,52.87,52.72,52.77,11900.0,35.9909,36.0934,35.9909,36.0251,11900.0
2009-01-21 13:10:00,52.72,52.72,52.54,52.59,15500.0,35.9909,35.9909,35.8681,35.9022,15500.0
2009-01-21 13:15:00,52.57,52.6,52.51,52.54,9100.0,35.8885,35.909,35.8476,35.8681,9100.0
2009-01-21 13:20:00,52.55,52.56,52.49,52.55,7500.0,35.8749,35.8817,35.8339,35.8749,7500.0
2009-01-21 13:25:00,52.54,52.54,52.25,52.29,20900.0,35.8681,35.8681,35.6701,35.6974,20900.0
2009-01-21 13:30:00,52.3,52.63,52.25,52.63,24300.0,35.7042,35.9295,35.6701,35.9295,24300.0
2009-01-21 13:35:00,52.62,52.77,52.56,52.71,17800.0,35.9227,36.0251,35.8817,35.9841,17800.0
2009-01-21 13:40:00,52.7,52.84,52.7,52.7,17700.0,35.9773,36.0729,35.9773,35.9773,17700.0
2009-01-21 13:45:00,52.71,52.94,52.67,52.89,15200.0,35.9841,36.1411,35.9568,36.107,15200.0
2009-01-21 13:50:00,52.9,52.93,52.74,52.8,28800.0,36.1138,36.1343,36.0046,36.0456,28800.0
2009-01-21 13:55:00,52.8,52.84,52.67,52.83,21300.0,36.0456,36.0729,35.9568,36.066,21300.0
2009-01-21 14:00:00,52.84,52.86,52.66,52.76,16600.0,36.0729,36.0865,35.95,36.0183,16600.0
2009-01-21 14:05:00,52.73,52.79,52.65,52.75,10800.0,35.9978,36.0387,35.9432,36.0114,10800.0
2009-01-21 14:10:00,52.75,53.05,52.74,53.03,15900.0,36.0114,36.2162,36.0046,36.2026,15900.0
2009-01-21 14:15:00,53.05,53.12,52.88,53.04,13600.0,36.2162,36.264,36.1002,36.2094,13600.0
2009-01-21 14:20:00,53.05,53.17,53.05,53.15,22000.0,36.2162,36.2982,36.2162,36.2845,22000.0
2009-01-21 14:25:00,53.14,53.24,53.09,53.21,20000.0,36.2777,36.3459,36.2435,36.3255,20000.0
2009-01-21 14:30:00,53.24,53.53,53.21,53.51,39700.0,36.3459,36.5439,36.3255,36.5303,39700.0
2009-01-21 14:35:00,53.5,53.57,53.32,53.37,26600.0,36.5234,36.5712,36.4006,36.4347,26600.0
2009-01-21 14:40:00,53.37,53.5,53.27,53.29,26000.0,36.4347,36.5234,36.3664,36.3801,26000.0
2009-01-21 14:45:00,53.32,53.52,53.28,53.29,31000.0,36.4006,36.5371,36.3733,36.3801,31000.0
2009-01-21 14:50:00,53.28,53.59,53.28,53.41,26800.0,36.3733,36.5849,36.3733,36.462,26800.0
2009-01-21 14:55:00,53.43,53.65,53.43,53.59,30700.0,36.4757,36.6258,36.4757,36.5849,30700.0
2009-01-21 15:00:00,53.6,53.7,53.51,53.65,34800.0,36.5917,36.66,36.5303,36.6258,34800.0
2009-01-21 15:05:00,53.62,53.9,53.62,53.9,39300.0,36.6054,36.7965,36.6054,36.7965,39300.0
2009-01-21 15:10:00,53.9,53.94,53.71,53.75,48200.0,36.7965,36.8238,36.6668,36.6941,48200.0
2009-01-21 15:15:00,53.76,53.9,53.74,53.81,33200.0,36.7009,36.7965,36.6873,36.7351,33200.0
2009-01-21 15:20:00,53.81,53.84,53.63,53.68,32400.0,36.7351,36.7556,36.6122,36.6463,32400.0
2009-01-21 15:25:00,53.7,53.7,53.46,53.55,40400.0,36.66,36.66,36.4961,36.5576,40400.0
2009-01-21 15:30:00,53.54,53.57,53.31,53.35,68200.0,36.5507,36.5712,36.3937,36.421,68200.0
2009-01-21 15:35:00,53.37,53.65,53.37,53.56,66200.0,36.4347,36.6258,36.4347,36.5644,66200.0
2009-01-21 15:40:00,53.56,53.79,53.56,53.76,112100.0,36.5644,36.7214,36.5644,36.7009,112100.0
2009-01-21 15:45:00,53.75,53.85,53.64,53.66,81300.0,36.6941,36.7624,36.619,36.6327,81300.0
2009-01-21 15:50:00,53.66,53.93,53.66,53.91,125800.0,36.6327,36.817,36.6327,36.8033,125800.0
2009-01-21 15:55:00,53.92,54.21,53.91,54.03,129800.0,36.8102,37.0081,36.8033,36.8853,129800.0
2009-01-22 09:30:00,53.53,53.67,52.92,53.15,42400.0,36.5439,36.6395,36.1275,36.2845,42400.0
2009-01-22 09:35:00,53.14,53.5,53.03,53.03,19000.0,36.2777,36.5234,36.2026,36.2026,19000.0
2009-01-22 09:40:00,53.05,53.4,52.86,53.01,43400.0,36.2162,36.4552,36.0865,36.1889,43400.0
2009-01-22 09:45:00,52.97,53.02,52.68,52.84,41200.0,36.1616,36.1958,35.9636,36.0729,41200.0
2009-01-22 09:50:00,52.83,53.38,52.76,53.35,41900.0,36.066,36.4415,36.0183,36.421,41900.0
2009-01-22 09:55:00,53.33,53.45,53.17,53.21,37400.0,36.4074,36.4893,36.2982,36.3255,37400.0
2009-01-22 10:00:00,53.19,53.63,53.14,53.52,35100.0,36.3118,36.6122,36.2777,36.5371,35100.0
2009-01-22 10:05:00,53.54,54.0,53.43,53.92,38500.0,36.5507,36.8648,36.4757,36.8102,38500.0
2009-01-22 10:10:00,53.94,54.3,53.92,54.24,35000.0,36.8238,37.0696,36.8102,37.0286,35000.0
2009-01-22 10:15:00,54.2,54.29,53.98,54.21,29300.0,37.0013,37.0628,36.8511,37.0081,29300.0
2009-01-22 10:20:00,54.21,54.28,53.63,53.73,49500.0,37.0081,37.0559,36.6122,36.6805,49500.0
2009-01-22 10:25:00,53.71,53.82,53.56,53.72,30500.0,36.6668,36.7419,36.5644,36.6736,30500.0
2009-01-22 10:30:00,53.69,53.77,53.55,53.66,30700.0,36.6531,36.7078,36.5576,36.6327,30700.0
2009-01-22 10:35:00,53.69,53.94,53.68,53.79,34900.0,36.6531,36.8238,36.6463,36.7214,34900.0
2009-01-22 10:40:00,53.76,53.92,53.65,53.82,17900.0,36.7009,36.8102,36.6258,36.7419,17900.0
2009-01-22 10:45:00,53.82,53.82,53.59,53.65,21400.0,36.7419,36.7419,36.5849,36.6258,21400.0
2009-01-22 10:50:00,53.65,53.87,53.61,53.83,15700.0,36.6258,36.776,36.5985,36.7487,15700.0
2009-01-22 10:55:00,53.84,53.95,53.68,53.7,21200.0,36.7556,36.8306,36.6463,36.66,21200.0
2009-01-22 11:00:00,53.69,53.77,53.61,53.66,20500.0,36.6531,36.7078,36.5985,36.6327,20500.0
2009-01-22 11:05:00,53.63,53.73,53.49,53.54,15700.0,36.6122,36.6805,36.5166,36.5507,15700.0
2009-01-22 11:10:00,53.53,53.65,53.5,53.56,14000.0,36.5439,36.6258,36.5234,36.5644,14000.0
2009-01-22 11:15:00,53.54,53.71,53.53,53.58,9100.0,36.5507,36.6668,36.5439,36.5781,9100.0
2009-01-22 11:20:00,53.56,53.63,53.43,53.54,30700.0,36.5644,36.6122,36.4757,36.5507,30700.0
2009-01-22 11:25:00,53.54,53.72,53.51,53.57,25200.0,36.5507,36.6736,36.5303,36.5712,25200.0
2009-01-22 11:30:00,53.53,53.53,53.3,53.36,29500.0,36.5439,36.5439,36.3869,36.4279,29500.0
2009-01-22 11:35:00,53.37,53.39,53.03,53.1,39200.0,36.4347,36.4483,36.2026,36.2504,39200.0
2009-01-22 11:40:00,53.06,53.2,53.0,53.17,37100.0,36.2231,36.3186,36.1821,36.2982,37100.0
2009-01-22 11:45:00,53.17,53.31,53.13,53.18,27600.0,36.2982,36.3937,36.2708,36.305,27600.0
2009-01-22 11:50:00,53.19,53.42,53.16,53.29,36000.0,36.3118,36.4688,36.2913,36.3801,36000.0
2009-01-22 11:55:00,53.27,53.28,53.05,53.11,26000.0,36.3664,36.3733,36.2162,36.2572,26000.0
2009-01-22 12:00:00,53.09,53.14,52.95,52.96,15600.0,36.2435,36.2777,36.148,36.1548,15600.0
2009-01-22 12:05:00,52.96,53.11,52.93,52.99,13100.0,36.1548,36.2572,36.1343,36.1753,13100.0
2009-01-22 12:10:00,53.0,53.08,52.94,53.06,10100.0,36.1821,36.2367,36.1411,36.2231,10100.0
2009-01-22 12:15:00,53.06,53.31,53.05,53.23,15000.0,36.2231,36.3937,36.2162,36.3391,15000.0
2009-01-22 12:20:00,53.25,53.25,53.03,53.03,4700.0,36.3528,36.3528,36.2026,36.2026,4700.0
2009-01-22 12:25:00,53.03,53.27,52.98,53.24,13600.0,36.2026,36.3664,36.1684,36.3459,13600.0
2009-01-22 12:30:00,53.24,53.25,53.13,53.24,8700.0,36.3459,36.3528,36.2708,36.3459,8700.0
2009-01-22 12:35:00,53.25,53.3,53.14,53.14,19200.0,36.3528,36.3869,36.2777,36.2777,19200.0
2009-01-22 12:40:00,53.17,53.24,53.08,53.1,13600.0,36.2982,36.3459,36.2367,36.2504,13600.0
2009-01-22 12:45:00,53.08,53.39,53.04,53.34,15700.0,36.2367,36.4483,36.2094,36.4142,15700.0
2009-01-22 12:50:00,53.33,53.38,53.21,53.29,9500.0,36.4074,36.4415,36.3255,36.3801,9500.0
2009-01-22 12:55:00,53.33,53.38,53.2,53.26,7800.0,36.4074,36.4415,36.3186,36.3596,7800.0
2009-01-22 13:00:00,53.24,53.53,53.22,53.52,9000.0,36.3459,36.5439,36.3323,36.5371,9000.0
2009-01-22 13:05:00,53.48,53.49,53.28,53.36,15600.0,36.5098,36.5166,36.3733,36.4279,15600.0
2009-01-22 13:10:00,53.32,53.32,53.09,53.22,18000.0,36.4006,36.4006,36.2435,36.3323,18000.0
2009-01-22 13:15:00,53.21,53.47,53.19,53.44,15200.0,36.3255,36.503,36.3118,36.4825,15200.0
2009-01-22 13:20:00,53.44,53.51,53.21,53.34,15600.0,36.4825,36.5303,36.3255,36.4142,15600.0
2009-01-22 13:25:00,53.29,53.54,53.29,53.36,18800.0,36.3801,36.5507,36.3801,36.4279,18800.0
2009-01-22 13:30:00,53.3,53.37,53.15,53.18,25700.0,36.3869,36.4347,36.2845,36.305,25700.0
2009-01-22 13:35:00,53.24,53.52,53.24,53.37,17000.0,36.3459,36.5371,36.3459,36.4347,17000.0
2009-01-22 13:40:00,53.35,53.62,53.33,53.42,23500.0,36.421,36.6054,36.4074,36.4688,23500.0
2009-01-22 13:45:00,53.4,53.82,53.35,53.72,26100.0,36.4552,36.7419,36.421,36.6736,26100.0
2009-01-22 13:50:00,53.75,53.95,53.68,53.82,15400.0,36.6941,36.8306,36.6463,36.7419,15400.0
2009-01-22 13:55:00,53.81,53.92,53.65,53.92,24300.0,36.7351,36.8102,36.6258,36.8102,24300.0
2009-01-22 14:00:00,53.94,54.04,53.66,53.98,74900.0,36.8238,36.8921,36.6327,36.8511,74900.0
2009-01-22 14:05:00,53.96,54.22,53.9,54.07,37500.0,36.8375,37.015,36.7965,36.9126,37500.0
2009-01-22 14:10:00,53.99,54.2,53.97,54.1,33100.0,36.858,37.0013,36.8443,36.933,33100.0
2009-01-22 14:15:00,54.07,54.37,54.0,54.28,40300.0,36.9126,37.1174,36.8648,37.0559,40300.0
2009-01-22 14:20:00,54.3,54.37,53.87,53.98,51000.0,37.0696,37.1174,36.776,36.8511,51000.0
2009-01-22 14:25:00,53.98,54.03,53.77,53.88,30600.0,36.8511,36.8853,36.7078,36.7829,30600.0
2009-01-22 14:30:00,53.87,53.9,53.73,53.79,33400.0,36.776,36.7965,36.6805,36.7214,33400.0
2009-01-22 14:35:00,53.79,54.07,53.79,54.0,42900.0,36.7214,36.9126,36.7214,36.8648,42900.0
2009-01-22 14:40:00,54.01,54.02,53.8,53.8,31400.0,36.8716,36.8784,36.7282,36.7282,31400.0
2009-01-22 14:45:00,53.81,53.81,53.45,53.45,55100.0,36.7351,36.7351,36.4893,36.4893,55100.0
2009-01-22 14:50:00,53.47,53.69,53.42,53.58,54700.0,36.503,36.6531,36.4688,36.5781,54700.0
2009-01-22 14:55:00,53.59,53.74,53.44,53.74,39900.0,36.5849,36.6873,36.4825,36.6873,39900.0
2009-01-22 15:00:00,53.75,53.76,53.2,53.2,40900.0,36.6941,36.7009,36.3186,36.3186,40900.0
2009-01-22 15:05:00,53.21,53.37,53.12,53.29,43000.0,36.3255,36.4347,36.264,36.3801,43000.0
2009-01-22 15:10:00,53.23,53.48,53.16,53.36,51000.0,36.3391,36.5098,36.2913,36.4279,51000.0
2009-01-22 15:15:00,53.36,53.36,53.04,53.11,67300.0,36.4279,36.4279,36.2094,36.2572,67300.0
2009-01-22 15:20:00,53.09,53.47,53.06,53.41,41400.0,36.2435,36.503,36.2231,36.462,41400.0
2009-01-22 15:25:00,53.46,53.62,53.37,53.52,31500.0,36.4961,36.6054,36.4347,36.5371,31500.0
2009-01-22 15:30:00,53.53,53.61,53.37,53.5,57800.0,36.5439,36.5985,36.4347,36.5234,57800.0
2009-01-22 15:35:00,53.5,53.52,53.31,53.4,56500.0,36.5234,36.5371,36.3937,36.4552,56500.0
2009-01-22 15:40:00,53.38,54.07,53.38,53.89,95400.0,36.4415,36.9126,36.4415,36.7897,95400.0
2009-01-22 15:45:00,53.92,54.14,53.91,54.14,95000.0,36.8102,36.9604,36.8033,36.9604,95000.0
2009-01-22 15:50:00,54.14,54.14,53.75,53.85,87600.0,36.9604,36.9604,36.6941,36.7624,87600.0
2009-01-22 15:55:00,53.85,53.98,53.8,53.83,83100.0,36.7624,36.8511,36.7282,36.7487,83100.0
2009-01-23 09:30:00,52.93,53.08,52.35,52.47,44200.0,36.1343,36.2367,35.7384,35.8203,44200.0
2009-01-23 09:35:00,52.38,52.68,52.14,52.42,35100.0,35.7588,35.9636,35.595,35.7861,35100.0
2009-01-23 09:40:00,52.44,52.56,52.15,52.44,34900.0,35.7998,35.8817,35.6018,35.7998,34900.0
2009-01-23 09:45:00,52.46,52.58,52.2,52.33,23300.0,35.8135,35.8954,35.636,35.7247,23300.0
2009-01-23 09:50:00,52.35,52.35,52.13,52.34,17700.0,35.7384,35.7384,35.5882,35.7315,17700.0
2009-01-23 09:55:00,52.43,52.5,52.36,52.4,15200.0,35.793,35.8408,35.7452,35.7725,15200.0
2009-01-23 10:00:00,52.35,52.69,52.34,52.6,28400.0,35.7384,35.9705,35.7315,35.909,28400.0
2009-01-23 10:05:00,52.61,52.62,52.47,52.56,15500.0,35.9159,35.9227,35.8203,35.8817,15500.0
2009-01-23 10:10:00,52.55,52.65,52.48,52.57,9700.0,35.8749,35.9432,35.8271,35.8885,9700.0
2009-01-23 10:15:00,52.57,52.69,52.4,52.5,16300.0,35.8885,35.9705,35.7725,35.8408,16300.0
2009-01-23 10:20:00,52.48,52.85,52.32,52.81,20600.0,35.8271,36.0797,35.7179,36.0524,20600.0
2009-01-23 10:25:00,52.82,52.85,52.65,52.71,11800.0,36.0592,36.0797,35.9432,35.9841,11800.0
2009-01-23 10:30:00,52.66,52.66,52.08,52.08,14400.0,35.95,35.95,35.554,35.554,14400.0
2009-01-23 10:35:00,52.08,52.26,52.07,52.07,27900.0,35.554,35.6769,35.5472,35.5472,27900.0
2009-01-23 10:40:00,52.07,52.07,51.95,52.01,9400.0,35.5472,35.5472,35.4653,35.5062,9400.0
2009-01-23 10:45:00,52.01,52.31,51.97,52.27,24200.0,35.5062,35.711,35.4789,35.6837,24200.0
2009-01-23 10:50:00,52.28,52.42,52.25,52.34,9000.0,35.6906,35.7861,35.6701,35.7315,9000.0
2009-01-23 10:55:00,52.39,52.39,52.18,52.23,7400.0,35.7657,35.7657,35.6223,35.6564,7400.0
2009-01-23 11:00:00,52.24,52.95,52.24,52.93,33300.0,35.6633,36.148,35.6633,36.1343,33300.0
2009-01-23 11:05:00,52.9,52.92,52.5,52.53,22100.0,36.1138,36.1275,35.8408,35.8612,22100.0
2009-01-23 11:10:00,52.6,52.89,52.51,52.86,8400.0,35.909,36.107,35.8476,36.0865,8400.0
2009-01-23 11:15:00,52.87,53.01,52.82,52.82,17300.0,36.0934,36.1889,36.0592,36.0592,17300.0
2009-01-23 11:20:00,52.83,52.95,52.74,52.88,26800.0,36.066,36.148,36.0046,36.1002,26800.0
2009-01-23 11:25:00,52.85,52.95,52.81,52.87,27500.0,36.0797,36.148,36.0524,36.0934,27500.0
2009-01-23 11:30:00,52.87,52.92,52.64,52.7,16900.0,36.0934,36.1275,35.9363,35.9773,16900.0
2009-01-23 11:35:00,52.72,52.83,52.67,52.79,64300.0,35.9909,36.066,35.9568,36.0387,64300.0
2009-01-23 11:40:00,52.79,52.97,52.79,52.87,12900.0,36.0387,36.1616,36.0387,36.0934,12900.0
2009-01-23 11:45:00,52.82,52.85,52.66,52.79,37700.0,36.0592,36.0797,35.95,36.0387,37700.0
2009-01-23 11:50:00,52.78,52.89,52.64,52.75,21900.0,36.0319,36.107,35.9363,36.0114,21900.0
2009-01-23 11:55:00,52.74,52.83,52.5,52.58,34900.0,36.0046,36.066,35.8408,35.8954,34900.0
2009-01-23 12:00:00,52.55,52.76,52.53,52.76,13800.0,35.8749,36.0183,35.8612,36.0183,13800.0
2009-01-23 12:05:00,52.73,52.79,52.59,52.62,15600.0,35.9978,36.0387,35.9022,35.9227,15600.0
2009-01-23 12:10:00,52.63,52.77,52.57,52.73,16900.0,35.9295,36.0251,35.8885,35.9978,16900.0
2009-01-23 12:15:00,52.7,52.88,52.68,52.72,13900.0,35.9773,36.1002,35.9636,35.9909,13900.0
2009-01-23 12:20:00,52.74,53.08,52.71,52.97,30100.0,36.0046,36.2367,35.9841,36.1616,30100.0
2009-01-23 12:25:00,52.97,53.1,52.83,52.93,32800.0,36.1616,36.2504,36.066,36.1343,32800.0
2009-01-23 12:30:00,52.94,52.94,52.7,52.72,20300.0,36.1411,36.1411,35.9773,35.9909,20300.0
2009-01-23 12:35:00,52.74,52.74,52.51,52.52,33400.0,36.0046,36.0046,35.8476,35.8544,33400.0
2009-01-23 12:40:00,52.5,52.73,52.49,52.67,19400.0,35.8408,35.9978,35.8339,35.9568,19400.0
2009-01-23 12:45:00,52.65,53.04,52.63,52.93,24200.0,35.9432,36.2094,35.9295,36.1343,24200.0
2009-01-23 12:50:00,52.91,53.06,52.8,52.8,29400.0,36.1207,36.2231,36.0456,36.0456,29400.0
2009-01-23 12:55:00,52.8,52.99,52.67,52.82,19500.0,36.0456,36.1753,35.9568,36.0592,19500.0
2009-01-23 13:00:00,52.79,52.98,52.69,52.98,13500.0,36.0387,36.1684,35.9705,36.1684,13500.0
2009-01-23 13:05:00,52.93,52.98,52.75,52.8,10800.0,36.1343,36.1684,36.0114,36.0456,10800.0
2009-01-23 13:10:00,52.82,53.16,52.8,53.03,17000.0,36.0592,36.2913,36.0456,36.2026,17000.0
2009-01-23 13:15:00,53.01,53.33,52.85,53.28,37300.0,36.1889,36.4074,36.0797,36.3733,37300.0
2009-01-23 13:20:00,53.23,53.27,53.02,53.12,15200.0,36.3391,36.3664,36.1958,36.264,15200.0
2009-01-23 13:25:00,53.12,53.31,53.12,53.17,10900.0,36.264,36.3937,36.264,36.2982,10900.0
2009-01-23 13:30:00,53.13,53.44,53.11,53.41,18500.0,36.2708,36.4825,36.2572,36.462,18500.0
2009-01-23 13:35:00,53.44,53.51,53.26,53.32,48900.0,36.4825,36.5303,36.3596,36.4006,48900.0
2009-01-23 13:40:00,53.34,53.47,53.31,53.42,21000.0,36.4142,36.503,36.3937,36.4688,21000.0
2009-01-23 13:45:00,53.48,53.58,53.43,53.51,42100.0,36.5098,36.5781,36.4757,36.5303,42100.0
2009-01-23 13:50:00,53.51,53.57,53.33,53.57,33500.0,36.5303,36.5712,36.4074,36.5712,33500.0
2009-01-23 13:55:00,53.57,53.85,53.49,53.85,27500.0,36.5712,36.7624,36.5166,36.7624,27500.0
2009-01-23 14:00:00,53.86,53.99,53.8,53.8,30900.0,36.7692,36.858,36.7282,36.7282,30900.0
2009-01-23 14:05:00,53.8,53.85,53.73,53.77,10200.0,36.7282,36.7624,36.6805,36.7078,10200.0
2009-01-23 14:10:00,53.75,53.75,53.52,53.57,15700.0,36.6941,36.6941,36.5371,36.5712,15700.0
2009-01-23 14:15:00,53.54,53.62,53.46,53.61,12500.0,36.5507,36.6054,36.4961,36.5985,12500.0
2009-01-23 14:20:00,53.59,53.85,53.52,53.79,23100.0,36.5849,36.7624,36.5371,36.7214,23100.0
2009-01-23 14:25:00,53.76,53.79,53.59,53.63,26800.0,36.7009,36.7214,36.5849,36.6122,26800.0
2009-01-23 14:30:00,53.64,53.68,53.26,53.28,18600.0,36.619,36.6463,36.3596,36.3733,18600.0
2009-01-23 14:35:00,53.3,53.46,53.29,53.43,15400.0,36.3869,36.4961,36.3801,36.4757,15400.0
2009-01-23 14:40:00,53.47,53.51,53.27,53.32,24500.0,36.503,36.5303,36.3664,36.4006,24500.0
2009-01-23 14:45:00,53.31,53.54,53.26,53.43,14900.0,36.3937,36.5507,36.3596,36.4757,14900.0
2009-01-23 14:50:00,53.41,53.42,53.09,53.24,24000.0,36.462,36.4688,36.2435,36.3459,24000.0
2009-01-23 14:55:00,53.25,53.25,52.91,53.03,25600.0,36.3528,36.3528,36.1207,36.2026,25600.0
2009-01-23 15:00:00,53.04,53.27,52.97,53.19,31300.0,36.2094,36.3664,36.1616,36.3118,31300.0
2009-01-23 15:05:00,53.17,53.23,52.94,52.94,50700.0,36.2982,36.3391,36.1411,36.1411,50700.0
2009-01-23 15:10:00,52.93,52.97,52.81,52.92,49300.0,36.1343,36.1616,36.0524,36.1275,49300.0
2009-01-23 15:15:00,52.91,53.07,52.78,53.03,43200.0,36.1207,36.2299,36.0319,36.2026,43200.0
2009-01-23 15:20:00,53.06,53.4,53.0,53.33,27400.0,36.2231,36.4552,36.1821,36.4074,27400.0
2009-01-23 15:25:00,53.31,53.39,53.01,53.01,17700.0,36.3937,36.4483,36.1889,36.1889,17700.0
2009-01-23 15:30:00,53.0,53.04,52.86,52.98,37700.0,36.1821,36.2094,36.0865,36.1684,37700.0
2009-01-23 15:35:00,52.95,53.21,52.95,53.17,27500.0,36.148,36.3255,36.148,36.2982,27500.0
2009-01-23 15:40:00,53.19,53.25,53.0,53.01,47600.0,36.3118,36.3528,36.1821,36.1889,47600.0
2009-01-23 15:45:00,53.02,53.23,52.98,53.23,41900.0,36.1958,36.3391,36.1684,36.3391,41900.0
2009-01-23 15:50:00,53.21,53.39,53.2,53.33,57100.0,36.3255,36.4483,36.3186,36.4074,57100.0
2009-01-23 15:55:00,53.37,53.45,53.25,53.26,95300.0,36.4347,36.4893,36.3528,36.3596,95300.0
2009-01-26 09:30:00,52.97,53.37,52.79,53.27,58100.0,36.1616,36.4347,36.0387,36.3664,58100.0
2009-01-26 09:35:00,53.26,53.4,53.0,53.21,29800.0,36.3596,36.4552,36.1821,36.3255,29800.0
2009-01-26 09:40:00,53.21,53.85,53.21,53.69,52700.0,36.3255,36.7624,36.3255,36.6531,52700.0
2009-01-26 09:45:00,53.63,53.77,53.3,53.34,48300.0,36.6122,36.7078,36.3869,36.4142,48300.0
2009-01-26 09:50:00,53.34,53.59,53.3,53.43,35600.0,36.4142,36.5849,36.3869,36.4757,35600.0
2009-01-26 09:55:00,53.44,53.49,53.16,53.37,38700.0,36.4825,36.5166,36.2913,36.4347,38700.0
2009-01-26 10:00:00,53.4,54.0,53.4,53.79,68000.0,36.4552,36.8648,36.4552,36.7214,68000.0
2009-01-26 10:05:00,53.76,53.85,53.54,53.62,46000.0,36.7009,36.7624,36.5507,36.6054,46000.0
2009-01-26 10:10:00,53.63,53.9,53.63,53.68,28000.0,36.6122,36.7965,36.6122,36.6463,28000.0
2009-01-26 10:15:00,53.67,53.9,53.65,53.9,32400.0,36.6395,36.7965,36.6258,36.7965,32400.0
2009-01-26 10:20:00,53.9,54.31,53.9,54.23,34500.0,36.7965,37.0764,36.7965,37.0218,34500.0
2009-01-26 10:25:00,54.25,54.33,54.14,54.14,21600.0,37.0355,37.0901,36.9604,36.9604,21600.0
2009-01-26 10:30:00,54.17,54.3,54.14,54.3,20600.0,36.9808,37.0696,36.9604,37.0696,20600.0
2009-01-26 10:35:00,54.29,54.38,54.18,54.2,30500.0,37.0628,37.1242,36.9877,37.0013,30500.0
2009-01-26 10:40:00,54.2,54.38,54.13,54.15,33300.0,37.0013,37.1242,36.9535,36.9672,33300.0
2009-01-26 10:45:00,54.16,54.46,54.14,54.43,22000.0,36.974,37.1788,36.9604,37.1583,22000.0
2009-01-26 10:50:00,54.4,54.4,54.24,54.3,39700.0,37.1379,37.1379,37.0286,37.0696,39700.0
2009-01-26 10:55:00,54.29,54.39,54.28,54.32,37000.0,37.0628,37.131,37.0559,37.0832,37000.0
2009-01-26 11:00:00,54.31,54.51,54.28,54.28,21400.0,37.0764,37.2129,37.0559,37.0559,21400.0
2009-01-26 11:05:00,54.31,54.31,54.22,54.27,24900.0,37.0764,37.0764,37.015,37.0491,24900.0
2009-01-26 11:10:00,54.29,54.38,54.28,54.29,18800.0,37.0628,37.1242,37.0559,37.0628,18800.0
2009-01-26 11:15:00,54.33,54.44,54.19,54.21,40700.0,37.0901,37.1652,36.9945,37.0081,40700.0
2009-01-26 11:20:00,54.19,54.23,54.11,54.2,16200.0,36.9945,37.0218,36.9399,37.0013,16200.0
2009-01-26 11:25:00,54.21,54.34,54.21,54.25,11100.0,37.0081,37.0969,37.0081,37.0355,11100.0
2009-01-26 11:30:00,54.24,54.43,54.24,54.4,24700.0,37.0286,37.1583,37.0286,37.1379,24700.0
2009-01-26 11:35:00,54.4,54.47,54.37,54.38,17400.0,37.1379,37.1856,37.1174,37.1242,17400.0
2009-01-26 11:40:00,54.39,54.44,54.33,54.43,35300.0,37.131,37.1652,37.0901,37.1583,35300.0
2009-01-26 11:45:00,54.43,54.54,54.28,54.38,45800.0,37.1583,37.2334,37.0559,37.1242,45800.0
2009-01-26 11:50:00,54.38,54.45,54.23,54.25,45200.0,37.1242,37.172,37.0218,37.0355,45200.0
2009-01-26 11:55:00,54.29,54.31,54.18,54.23,33900.0,37.0628,37.0764,36.9877,37.0218,33900.0
2009-01-26 12:00:00,54.21,54.44,54.2,54.4,29400.0,37.0081,37.1652,37.0013,37.1379,29400.0
2009-01-26 12:05:00,54.42,54.42,54.28,54.3,6500.0,37.1515,37.1515,37.0559,37.0696,6500.0
2009-01-26 12:10:00,54.31,54.31,54.15,54.2,17300.0,37.0764,37.0764,36.9672,37.0013,17300.0
2009-01-26 12:15:00,54.22,54.22,54.13,54.14,22800.0,37.015,37.015,36.9535,36.9604,22800.0
2009-01-26 12:20:00,54.15,54.3,54.13,54.17,40400.0,36.9672,37.0696,36.9535,36.9808,40400.0
2009-01-26 12:25:00,54.17,54.21,53.98,54.04,70400.0,36.9808,37.0081,36.8511,36.8921,70400.0
2009-01-26 12:30:00,54.03,54.1,54.0,54.0,27200.0,36.8853,36.933,36.8648,36.8648,27200.0
2009-01-26 12:35:00,54.01,54.06,53.86,53.95,31800.0,36.8716,36.9057,36.7692,36.8306,31800.0
2009-01-26 12:40:00,53.97,54.07,53.93,53.97,47000.0,36.8443,36.9126,36.817,36.8443,47000.0
2009-01-26 12:45:00,53.97,54.16,53.97,54.02,30500.0,36.8443,36.974,36.8443,36.8784,30500.0
2009-01-26 12:50:00,54.05,54.27,53.92,54.24,22400.0,36.8989,37.0491,36.8102,37.0286,22400.0
2009-01-26 12:55:00,54.25,54.35,54.05,54.09,17100.0,37.0355,37.1037,36.8989,36.9262,17100.0
2009-01-26 13:00:00,54.11,54.28,54.1,54.25,18200.0,36.9399,37.0559,36.933,37.0355,18200.0
2009-01-26 13:05:00,54.26,54.26,53.97,54.15,46400.0,37.0423,37.0423,36.8443,36.9672,46400.0
2009-01-26 13:10:00,54.15,54.26,54.08,54.14,18300.0,36.9672,37.0423,36.9194,36.9604,18300.0
2009-01-26 13:15:00,54.15,54.34,54.14,54.26,16100.0,36.9672,37.0969,36.9604,37.0423,16100.0
2009-01-26 13:20:00,54.25,54.36,54.12,54.36,40700.0,37.0355,37.1105,36.9467,37.1105,40700.0
2009-01-26 13:25:00,54.35,54.44,54.27,54.33,11900.0,37.1037,37.1652,37.0491,37.0901,11900.0
2009-01-26 13:30:00,54.35,54.37,54.12,54.14,31800.0,37.1037,37.1174,36.9467,36.9604,31800.0
2009-01-26 13:35:00,54.12,54.15,54.08,54.11,16800.0,36.9467,36.9672,36.9194,36.9399,16800.0
2009-01-26 13:40:00,54.11,54.29,54.1,54.29,19300.0,36.9399,37.0628,36.933,37.0628,19300.0
2009-01-26 13:45:00,54.3,54.33,54.17,54.18,17300.0,37.0696,37.0901,36.9808,36.9877,17300.0
2009-01-26 13:50:00,54.17,54.22,54.0,54.05,47600.0,36.9808,37.015,36.8648,36.8989,47600.0
2009-01-26 13:55:00,54.03,54.08,53.92,54.0,37800.0,36.8853,36.9194,36.8102,36.8648,37800.0
2009-01-26 14:00:00,53.96,53.97,53.77,53.82,41300.0,36.8375,36.8443,36.7078,36.7419,41300.0
2009-01-26 14:05:00,53.83,53.87,53.69,53.8,34000.0,36.7487,36.776,36.6531,36.7282,34000.0
2009-01-26 14:10:00,53.81,53.84,53.66,53.67,24600.0,36.7351,36.7556,36.6327,36.6395,24600.0
2009-01-26 14:15:00,53.61,53.65,53.47,53.52,51600.0,36.5985,36.6258,36.503,36.5371,51600.0
2009-01-26 14:20:00,53.52,53.65,53.45,53.48,17700.0,36.5371,36.6258,36.4893,36.5098,17700.0
2009-01-26 14:25:00,53.49,53.65,53.46,53.46,20200.0,36.5166,36.6258,36.4961,36.4961,20200.0
2009-01-26 14:30:00,53.48,53.57,53.4,53.57,18100.0,36.5098,36.5712,36.4552,36.5712,18100.0
2009-01-26 14:35:00,53.58,53.71,53.58,53.69,35100.0,36.5781,36.6668,36.5781,36.6531,35100.0
2009-01-26 14:40:00,53.69,53.83,53.67,53.8,57600.0,36.6531,36.7487,36.6395,36.7282,57600.0
2009-01-26 14:45:00,53.76,54.0,53.62,53.99,32900.0,36.7009,36.8648,36.6054,36.858,32900.0
2009-01-26 14:50:00,53.99,54.06,53.84,53.97,19100.0,36.858,36.9057,36.7556,36.8443,19100.0
2009-01-26 14:55:00,53.94,54.1,53.84,54.06,22100.0,36.8238,36.933,36.7556,36.9057,22100.0
2009-01-26 15:00:00,54.07,54.28,54.05,54.07,20900.0,36.9126,37.0559,36.8989,36.9126,20900.0
2009-01-26 15:05:00,54.08,54.28,53.98,54.26,24700.0,36.9194,37.0559,36.8511,37.0423,24700.0
2009-01-26 15:10:00,54.27,54.33,54.15,54.24,39200.0,37.0491,37.0901,36.9672,37.0286,39200.0
2009-01-26 15:15:00,54.23,54.28,54.13,54.28,35000.0,37.0218,37.0559,36.9535,37.0559,35000.0
2009-01-26 15:20:00,54.26,54.59,54.2,54.59,69100.0,37.0423,37.2676,37.0013,37.2676,69100.0
2009-01-26 15:25:00,54.58,54.79,54.43,54.78,88700.0,37.2607,37.4041,37.1583,37.3973,88700.0
2009-01-26 15:30:00,54.78,54.84,54.3,54.31,108800.0,37.3973,37.4382,37.0696,37.0764,108800.0
2009-01-26 15:35:00,54.31,54.75,54.3,54.49,113900.0,37.0764,37.3768,37.0696,37.1993,113900.0
2009-01-26 15:40:00,54.48,54.55,54.37,54.53,152500.0,37.1925,37.2403,37.1174,37.2266,152500.0
2009-01-26 15:45:00,54.52,54.6,54.35,54.5,117800.0,37.2198,37.2744,37.1037,37.2061,117800.0
2009-01-26 15:50:00,54.49,54.69,54.38,54.69,140900.0,37.1993,37.3358,37.1242,37.3358,140900.0
2009-01-26 15:55:00,54.67,54.67,54.46,54.57,160200.0,37.3222,37.3222,37.1788,37.2539,160200.0
2009-01-27 09:30:00,54.99,55.35,54.99,55.26,51900.0,37.5406,37.7864,37.5406,37.725,51900.0
2009-01-27 09:35:00,55.25,55.89,55.14,55.84,58300.0,37.7181,38.155,37.643,38.1209,58300.0
2009-01-27 09:40:00,55.84,56.14,55.43,56.13,107600.0,38.1209,38.3257,37.841,38.3189,107600.0
2009-01-27 09:45:00,56.09,56.37,56.04,56.19,73800.0,38.2916,38.4827,38.2575,38.3599,73800.0
2009-01-27 09:50:00,56.17,56.53,56.0,56.09,69400.0,38.3462,38.592,38.2301,38.2916,69400.0
2009-01-27 09:55:00,56.06,56.23,55.97,56.08,50400.0,38.2711,38.3872,38.2097,38.2848,50400.0
2009-01-27 10:00:00,56.06,56.08,55.55,55.56,48300.0,38.2711,38.2848,37.9229,37.9298,48300.0
2009-01-27 10:05:00,55.56,55.6,55.07,55.19,37200.0,37.9298,37.9571,37.5952,37.6772,37200.0
2009-01-27 10:10:00,55.19,55.26,55.0,55.02,59200.0,37.6772,37.725,37.5475,37.5611,59200.0
2009-01-27 10:15:00,55.01,55.05,54.93,54.97,25800.0,37.5543,37.5816,37.4997,37.527,25800.0
2009-01-27 10:20:00,54.99,55.08,54.97,54.98,31900.0,37.5406,37.6021,37.527,37.5338,31900.0
2009-01-27 10:25:00,55.01,55.16,54.97,55.01,50900.0,37.5543,37.6567,37.527,37.5543,50900.0
2009-01-27 10:30:00,55.0,55.12,54.96,55.03,44200.0,37.5475,37.6294,37.5202,37.5679,44200.0
2009-01-27 10:35:00,55.04,55.14,54.97,54.97,24600.0,37.5748,37.643,37.527,37.527,24600.0
2009-01-27 10:40:00,54.98,55.04,54.95,54.95,22400.0,37.5338,37.5748,37.5133,37.5133,22400.0
2009-01-27 10:45:00,54.95,54.97,54.8,54.92,34900.0,37.5133,37.527,37.4109,37.4928,34900.0
2009-01-27 10:50:00,54.92,55.07,54.9,55.04,18200.0,37.4928,37.5952,37.4792,37.5748,18200.0
2009-01-27 10:55:00,55.06,55.26,55.05,55.25,20300.0,37.5884,37.725,37.5816,37.7181,20300.0
2009-01-27 11:00:00,55.22,55.32,55.2,55.28,13000.0,37.6977,37.7659,37.684,37.7386,13000.0
2009-01-27 11:05:00,55.26,55.49,55.14,55.35,20600.0,37.725,37.882,37.643,37.7864,20600.0
2009-01-27 11:10:00,55.35,55.36,55.28,55.3,15400.0,37.7864,37.7932,37.7386,37.7523,15400.0
2009-01-27 11:15:00,55.3,55.54,55.3,55.44,30400.0,37.7523,37.9161,37.7523,37.8478,30400.0
2009-01-27 11:20:00,55.47,55.49,55.42,55.43,9700.0,37.8683,37.882,37.8342,37.841,9700.0
2009-01-27 11:25:00,55.45,55.56,55.39,55.55,11100.0,37.8547,37.9298,37.8137,37.9229,11100.0
2009-01-27 11:30:00,55.59,55.64,55.47,55.52,37300.0,37.9502,37.9844,37.8683,37.9025,37300.0
2009-01-27 11:35:00,55.53,55.57,55.47,55.56,13600.0,37.9093,37.9366,37.8683,37.9298,13600.0
2009-01-27 11:40:00,55.55,55.55,55.44,55.51,11000.0,37.9229,37.9229,37.8478,37.8956,11000.0
2009-01-27 11:45:00,55.51,55.68,55.51,55.52,8100.0,37.8956,38.0117,37.8956,37.9025,8100.0
2009-01-27 11:50:00,55.52,55.6,55.46,55.54,10400.0,37.9025,37.9571,37.8615,37.9161,10400.0
2009-01-27 11:55:00,55.54,55.54,55.33,55.33,11300.0,37.9161,37.9161,37.7727,37.7727,11300.0
2009-01-27 12:00:00,55.37,55.44,55.3,55.42,13600.0,37.8001,37.8478,37.7523,37.8342,13600.0
2009-01-27 12:05:00,55.44,55.53,55.43,55.47,11000.0,37.8478,37.9093,37.841,37.8683,11000.0
2009-01-27 12:10:00,55.48,55.65,55.48,55.49,15300.0,37.8751,37.9912,37.8751,37.882,15300.0
2009-01-27 12:15:00,55.51,55.65,55.51,55.65,13600.0,37.8956,37.9912,37.8956,37.9912,13600.0
2009-01-27 12:20:00,55.63,55.72,55.58,55.58,9300.0,37.9776,38.039,37.9434,37.9434,9300.0
2009-01-27 12:25:00,55.57,55.91,55.54,55.81,28400.0,37.9366,38.1687,37.9161,38.1004,28400.0
2009-01-27 12:30:00,55.78,55.79,55.64,55.64,8800.0,38.08,38.0868,37.9844,37.9844,8800.0
2009-01-27 12:35:00,55.65,55.68,55.59,55.66,11300.0,37.9912,38.0117,37.9502,37.998,11300.0
2009-01-27 12:40:00,55.66,55.75,55.55,55.55,24500.0,37.998,38.0595,37.9229,37.9229,24500.0
2009-01-27 12:45:00,55.55,55.59,55.45,55.51,13700.0,37.9229,37.9502,37.8547,37.8956,13700.0
2009-01-27 12:50:00,55.5,55.57,55.44,55.56,10100.0,37.8888,37.9366,37.8478,37.9298,10100.0
2009-01-27 12:55:00,55.57,55.66,55.53,55.57,10300.0,37.9366,37.998,37.9093,37.9366,10300.0
2009-01-27 13:00:00,55.55,55.62,55.44,55.44,13000.0,37.9229,37.9707,37.8478,37.8478,13000.0
2009-01-27 13:05:00,55.45,55.45,55.31,55.38,22200.0,37.8547,37.8547,37.7591,37.8069,22200.0
2009-01-27 13:10:00,55.38,55.46,55.31,55.43,23900.0,37.8069,37.8615,37.7591,37.841,23900.0
2009-01-27 13:15:00,55.44,55.48,55.36,55.44,11100.0,37.8478,37.8751,37.7932,37.8478,11100.0
2009-01-27 13:20:00,55.44,55.71,55.43,55.71,15900.0,37.8478,38.0322,37.841,38.0322,15900.0
2009-01-27 13:25:00,55.71,55.72,55.4,55.41,28000.0,38.0322,38.039,37.8205,37.8274,28000.0
2009-01-27 13:30:00,55.42,55.42,55.29,55.38,11600.0,37.8342,37.8342,37.7454,37.8069,11600.0
2009-01-27 13:35:00,55.34,55.4,55.28,55.28,11100.0,37.7796,37.8205,37.7386,37.7386,11100.0
2009-01-27 13:40:00,55.31,55.61,55.29,55.6,27700.0,37.7591,37.9639,37.7454,37.9571,27700.0
2009-01-27 13:45:00,55.58,55.66,55.41,55.48,20000.0,37.9434,37.998,37.8274,37.8751,20000.0
2009-01-27 13:50:00,55.5,55.57,55.46,55.51,13200.0,37.8888,37.9366,37.8615,37.8956,13200.0
2009-01-27 13:55:00,55.53,55.54,55.28,55.4,26300.0,37.9093,37.9161,37.7386,37.8205,26300.0
2009-01-27 14:00:00,55.38,55.55,55.28,55.48,31800.0,37.8069,37.9229,37.7386,37.8751,31800.0
2009-01-27 14:05:00,55.48,55.5,55.25,55.34,16600.0,37.8751,37.8888,37.7181,37.7796,16600.0
2009-01-27 14:10:00,55.35,55.44,55.1,55.1,32800.0,37.7864,37.8478,37.6157,37.6157,32800.0
2009-01-27 14:15:00,55.1,55.46,55.05,55.33,25900.0,37.6157,37.8615,37.5816,37.7727,25900.0
2009-01-27 14:20:00,55.3,55.42,55.3,55.35,11100.0,37.7523,37.8342,37.7523,37.7864,11100.0
2009-01-27 14:25:00,55.35,55.46,55.18,55.25,22200.0,37.7864,37.8615,37.6703,37.7181,22200.0
2009-01-27 14:30:00,55.25,55.33,55.12,55.33,31100.0,37.7181,37.7727,37.6294,37.7727,31100.0
2009-01-27 14:35:00,55.34,55.59,55.31,55.31,40200.0,37.7796,37.9502,37.7591,37.7591,40200.0
2009-01-27 14:40:00,55.33,55.41,55.25,55.33,30800.0,37.7727,37.8274,37.7181,37.7727,30800.0
2009-01-27 14:45:00,55.35,55.41,55.27,55.4,18900.0,37.7864,37.8274,37.7318,37.8205,18900.0
2009-01-27 14:50:00,55.39,55.67,55.39,55.55,20800.0,37.8137,38.0049,37.8137,37.9229,20800.0
2009-01-27 14:55:00,55.55,55.68,55.47,55.64,28200.0,37.9229,38.0117,37.8683,37.9844,28200.0
2009-01-27 15:00:00,55.64,55.8,55.33,55.46,65700.0,37.9844,38.0936,37.7727,37.8615,65700.0
2009-01-27 15:05:00,55.46,55.55,55.31,55.54,48200.0,37.8615,37.9229,37.7591,37.9161,48200.0
2009-01-27 15:10:00,55.55,55.71,55.46,55.71,41300.0,37.9229,38.0322,37.8615,38.0322,41300.0
2009-01-27 15:15:00,55.71,55.82,55.7,55.72,36600.0,38.0322,38.1073,38.0253,38.039,36600.0
2009-01-27 15:20:00,55.7,55.91,55.68,55.89,33300.0,38.0253,38.1687,38.0117,38.155,33300.0
2009-01-27 15:25:00,55.87,55.99,55.81,55.9,42900.0,38.1414,38.2233,38.1004,38.1619,42900.0
2009-01-27 15:30:00,55.9,55.91,55.6,55.73,47900.0,38.1619,38.1687,37.9571,38.0458,47900.0
2009-01-27 15:35:00,55.73,55.83,55.62,55.8,42100.0,38.0458,38.1141,37.9707,38.0936,42100.0
2009-01-27 15:40:00,55.8,55.91,55.67,55.82,60000.0,38.0936,38.1687,38.0049,38.1073,60000.0
2009-01-27 15:45:00,55.84,55.88,55.7,55.79,83300.0,38.1209,38.1482,38.0253,38.0868,83300.0
2009-01-27 15:50:00,55.79,55.93,55.77,55.87,79700.0,38.0868,38.1824,38.0731,38.1414,79700.0
2009-01-27 15:55:00,55.89,55.93,55.76,55.76,112800.0,38.155,38.1824,38.0663,38.0663,112800.0
2009-01-28 09:30:00,59.32,59.99,58.56,59.84,185500.0,40.4966,40.954,39.9778,40.8516,185500.0
2009-01-28 09:35:00,59.84,59.91,59.45,59.52,162800.0,40.8516,40.8994,40.5854,40.6332,162800.0
2009-01-28 09:40:00,59.54,60.24,59.5,59.78,150600.0,40.6468,41.1247,40.6195,40.8107,150600.0
2009-01-28 09:45:00,59.77,59.88,59.74,59.75,91000.0,40.8039,40.8789,40.7834,40.7902,91000.0
2009-01-28 09:50:00,59.74,59.76,59.29,59.29,89800.0,40.7834,40.797,40.4762,40.4762,89800.0
2009-01-28 09:55:00,59.29,59.35,59.0,59.27,57600.0,40.4762,40.5171,40.2782,40.4625,57600.0
2009-01-28 10:00:00,59.24,59.43,58.76,58.8,60800.0,40.442,40.5717,40.1143,40.1417,60800.0
2009-01-28 10:05:00,58.8,59.46,58.78,59.45,76600.0,40.1417,40.5922,40.128,40.5854,76600.0
2009-01-28 10:10:00,59.43,59.64,59.41,59.57,64500.0,40.5717,40.7151,40.5581,40.6673,64500.0
2009-01-28 10:15:00,59.57,59.61,59.41,59.51,70900.0,40.6673,40.6946,40.5581,40.6264,70900.0
2009-01-28 10:20:00,59.53,59.64,59.13,59.13,26200.0,40.64,40.7151,40.3669,40.3669,26200.0
2009-01-28 10:25:00,59.13,59.44,59.05,59.44,33700.0,40.3669,40.5786,40.3123,40.5786,33700.0
2009-01-28 10:30:00,59.45,59.65,59.38,59.45,58000.0,40.5854,40.7219,40.5376,40.5854,58000.0
2009-01-28 10:35:00,59.48,59.71,59.45,59.56,40000.0,40.6059,40.7629,40.5854,40.6605,40000.0
2009-01-28 10:40:00,59.57,59.63,59.44,59.6,36800.0,40.6673,40.7083,40.5786,40.6878,36800.0
2009-01-28 10:45:00,59.62,59.79,59.59,59.59,61900.0,40.7014,40.8175,40.681,40.681,61900.0
2009-01-28 10:50:00,59.63,59.7,59.43,59.69,42900.0,40.7083,40.7561,40.5717,40.7492,42900.0
2009-01-28 10:55:00,59.71,59.82,59.69,59.79,44000.0,40.7629,40.838,40.7492,40.8175,44000.0
2009-01-28 11:00:00,59.82,60.0,59.78,59.97,46000.0,40.838,40.9609,40.8107,40.9404,46000.0
2009-01-28 11:05:00,59.96,60.0,59.88,59.92,51800.0,40.9336,40.9609,40.8789,40.9063,51800.0
2009-01-28 11:10:00,59.94,59.95,59.66,59.76,52000.0,40.9199,40.9267,40.7288,40.797,52000.0
2009-01-28 11:15:00,59.76,59.85,59.57,59.57,30400.0,40.797,40.8585,40.6673,40.6673,30400.0
2009-01-28 11:20:00,59.58,59.88,59.57,59.85,50400.0,40.6741,40.8789,40.6673,40.8585,50400.0
2009-01-28 11:25:00,59.83,59.85,59.7,59.74,85900.0,40.8448,40.8585,40.7561,40.7834,85900.0
2009-01-28 11:30:00,59.74,59.8,59.56,59.67,54200.0,40.7834,40.8243,40.6605,40.7356,54200.0
2009-01-28 11:35:00,59.68,59.68,59.33,59.37,43700.0,40.7424,40.7424,40.5035,40.5308,43700.0
2009-01-28 11:40:00,59.37,60.0,59.36,59.94,117300.0,40.5308,40.9609,40.524,40.9199,117300.0
2009-01-28 11:45:00,59.93,59.94,59.61,59.79,62000.0,40.9131,40.9199,40.6946,40.8175,62000.0
2009-01-28 11:50:00,59.79,60.19,59.78,60.15,68400.0,40.8175,41.0906,40.8107,41.0633,68400.0
2009-01-28 11:55:00,60.18,60.2,60.05,60.11,33400.0,41.0838,41.0974,40.995,41.036,33400.0
2009-01-28 12:00:00,60.13,60.32,60.07,60.32,49100.0,41.0496,41.1793,41.0087,41.1793,49100.0
2009-01-28 12:05:00,60.32,60.37,60.18,60.27,38200.0,41.1793,41.2135,41.0838,41.1452,38200.0
2009-01-28 12:10:00,60.27,60.45,60.25,60.45,53700.0,41.1452,41.2681,41.1315,41.2681,53700.0
2009-01-28 12:15:00,60.44,60.64,60.4,60.5,66400.0,41.2612,41.3978,41.2339,41.3022,66400.0
2009-01-28 12:20:00,60.51,60.69,60.46,60.64,49300.0,41.309,41.4319,41.2749,41.3978,49300.0
2009-01-28 12:25:00,60.64,60.74,60.64,60.68,37100.0,41.3978,41.4661,41.3978,41.4251,37100.0
2009-01-28 12:30:00,60.69,60.79,60.69,60.79,63600.0,41.4319,41.5002,41.4319,41.5002,63600.0
2009-01-28 12:35:00,60.79,60.89,60.72,60.88,50100.0,41.5002,41.5685,41.4524,41.5616,50100.0
2009-01-28 12:40:00,60.89,60.95,60.84,60.92,46800.0,41.5685,41.6094,41.5343,41.5889,46800.0
2009-01-28 12:45:00,60.92,60.99,60.91,60.99,54600.0,41.5889,41.6367,41.5821,41.6367,54600.0
2009-01-28 12:50:00,60.97,61.17,60.93,61.07,74900.0,41.6231,41.7596,41.5958,41.6913,74900.0
2009-01-28 12:55:00,61.07,61.13,60.98,61.09,50600.0,41.6913,41.7323,41.6299,41.705,50600.0
2009-01-28 13:00:00,61.09,61.09,60.92,60.94,45600.0,41.705,41.705,41.5889,41.6026,45600.0
2009-01-28 13:05:00,60.94,61.2,60.93,61.15,43800.0,41.6026,41.7801,41.5958,41.746,43800.0
2009-01-28 13:10:00,61.13,61.24,61.05,61.22,27300.0,41.7323,41.8074,41.6777,41.7937,27300.0
2009-01-28 13:15:00,61.24,61.28,61.17,61.19,54200.0,41.8074,41.8347,41.7596,41.7733,54200.0
2009-01-28 13:20:00,61.17,61.35,61.07,61.35,46700.0,41.7596,41.8825,41.6913,41.8825,46700.0
2009-01-28 13:25:00,61.34,61.38,61.15,61.23,50500.0,41.8757,41.903,41.746,41.8006,50500.0
2009-01-28 13:30:00,61.23,61.24,60.91,60.96,61800.0,41.8006,41.8074,41.5821,41.6162,61800.0
2009-01-28 13:35:00,60.93,60.94,60.66,60.74,53900.0,41.5958,41.6026,41.4114,41.4661,53900.0
2009-01-28 13:40:00,60.74,60.88,60.58,60.62,44700.0,41.4661,41.5616,41.3568,41.3841,44700.0
2009-01-28 13:45:00,60.62,60.79,60.59,60.63,111600.0,41.3841,41.5002,41.3636,41.391,111600.0
2009-01-28 13:50:00,60.63,60.74,60.29,60.33,48000.0,41.391,41.4661,41.1588,41.1862,48000.0
2009-01-28 13:55:00,60.34,60.38,60.17,60.18,70800.0,41.193,41.2203,41.0769,41.0838,70800.0
2009-01-28 14:00:00,60.18,60.24,60.02,60.09,47500.0,41.0838,41.1247,40.9745,41.0223,47500.0
2009-01-28 14:05:00,60.09,60.11,59.97,60.04,28700.0,41.0223,41.036,40.9404,40.9882,28700.0
2009-01-28 14:10:00,60.02,60.48,60.02,60.31,59200.0,40.9745,41.2886,40.9745,41.1725,59200.0
2009-01-28 14:15:00,60.28,60.65,60.2,60.56,72300.0,41.152,41.4046,41.0974,41.3432,72300.0
2009-01-28 14:20:00,60.56,60.63,60.12,60.12,69900.0,41.3432,41.391,41.0428,41.0428,69900.0
2009-01-28 14:25:00,60.12,60.15,59.84,60.03,59600.0,41.0428,41.0633,40.8516,40.9813,59600.0
2009-01-28 14:30:00,60.09,60.13,59.65,59.82,52000.0,41.0223,41.0496,40.7219,40.838,52000.0
2009-01-28 14:35:00,59.81,59.91,59.68,59.91,43400.0,40.8312,40.8994,40.7424,40.8994,43400.0
2009-01-28 14:40:00,59.91,60.0,59.81,59.84,39900.0,40.8994,40.9609,40.8312,40.8516,39900.0
2009-01-28 14:45:00,59.86,59.89,59.73,59.83,65700.0,40.8653,40.8858,40.7765,40.8448,65700.0
2009-01-28 14:50:00,59.84,59.88,59.67,59.68,41300.0,40.8516,40.8789,40.7356,40.7424,41300.0
2009-01-28 14:55:00,59.69,59.82,59.58,59.82,84200.0,40.7492,40.838,40.6741,40.838,84200.0
2009-01-28 15:00:00,59.82,60.02,59.77,59.86,65100.0,40.838,40.9745,40.8039,40.8653,65100.0
2009-01-28 15:05:00,59.87,59.94,59.33,59.46,69000.0,40.8721,40.9199,40.5035,40.5922,69000.0
2009-01-28 15:10:00,59.48,59.58,59.12,59.16,75500.0,40.6059,40.6741,40.3601,40.3874,75500.0
2009-01-28 15:15:00,59.13,59.4,59.11,59.32,65700.0,40.3669,40.5513,40.3533,40.4966,65700.0
2009-01-28 15:20:00,59.33,59.41,59.07,59.2,53700.0,40.5035,40.5581,40.326,40.4147,53700.0
2009-01-28 15:25:00,59.19,59.25,58.91,59.17,56500.0,40.4079,40.4489,40.2167,40.3942,56500.0
2009-01-28 15:30:00,59.2,59.47,59.15,59.27,102500.0,40.4147,40.599,40.3806,40.4625,102500.0
2009-01-28 15:35:00,59.29,59.42,59.24,59.41,112900.0,40.4762,40.5649,40.442,40.5581,112900.0
2009-01-28 15:40:00,59.4,59.7,59.4,59.66,86200.0,40.5513,40.7561,40.5513,40.7288,86200.0
2009-01-28 15:45:00,59.67,59.9,59.54,59.87,76600.0,40.7356,40.8926,40.6468,40.8721,76600.0
2009-01-28 15:50:00,59.87,59.92,59.68,59.82,89900.0,40.8721,40.9063,40.7424,40.838,89900.0
2009-01-28 15:55:00,59.8,60.06,59.76,59.85,192900.0,40.8243,41.0018,40.797,40.8585,192900.0
2009-01-29 09:30:00,58.84,59.14,57.11,58.92,222600.0,40.169,40.3738,38.9879,40.2236,222600.0
2009-01-29 09:35:00,58.97,58.97,57.96,58.73,129300.0,40.2577,40.2577,39.5682,40.0939,129300.0
2009-01-29 09:40:00,58.7,58.7,58.01,58.06,78800.0,40.0734,40.0734,39.6023,39.6365,78800.0
2009-01-29 09:45:00,58.06,58.17,57.6,57.72,99000.0,39.6365,39.7116,39.3224,39.4044,99000.0
2009-01-29 09:50:00,57.72,57.77,57.6,57.7,76200.0,39.4044,39.4385,39.3224,39.3907,76200.0
2009-01-29 09:55:00,57.65,57.73,57.6,57.68,53700.0,39.3566,39.4112,39.3224,39.377,53700.0
2009-01-29 10:00:00,57.67,57.77,57.54,57.72,72200.0,39.3702,39.4385,39.2815,39.4044,72200.0
2009-01-29 10:05:00,57.75,57.99,57.62,57.78,58100.0,39.4248,39.5887,39.3361,39.4453,58100.0
2009-01-29 10:10:00,57.8,57.98,57.7,57.94,51100.0,39.459,39.5819,39.3907,39.5545,51100.0
2009-01-29 10:15:00,57.92,58.32,57.84,58.2,56400.0,39.5409,39.814,39.4863,39.732,56400.0
2009-01-29 10:20:00,58.2,58.35,57.9,57.98,48700.0,39.732,39.8344,39.5272,39.5819,48700.0
2009-01-29 10:25:00,57.93,58.11,57.92,58.11,25800.0,39.5477,39.6706,39.5409,39.6706,25800.0
2009-01-29 10:30:00,58.05,58.07,57.9,57.95,43500.0,39.6296,39.6433,39.5272,39.5614,43500.0
2009-01-29 10:35:00,57.9,58.01,57.9,58.01,38700.0,39.5272,39.6023,39.5272,39.6023,38700.0
2009-01-29 10:40:00,58.01,58.11,57.88,58.07,56900.0,39.6023,39.6706,39.5136,39.6433,56900.0
2009-01-29 10:45:00,58.06,58.13,58.0,58.09,61900.0,39.6365,39.6843,39.5955,39.6569,61900.0
2009-01-29 10:50:00,58.1,58.25,58.0,58.11,34200.0,39.6638,39.7662,39.5955,39.6706,34200.0
2009-01-29 10:55:00,58.1,58.29,58.02,58.25,36500.0,39.6638,39.7935,39.6092,39.7662,36500.0
2009-01-29 11:00:00,58.23,58.31,58.0,58.01,42700.0,39.7525,39.8071,39.5955,39.6023,42700.0
2009-01-29 11:05:00,58.02,58.06,58.0,58.0,38600.0,39.6092,39.6365,39.5955,39.5955,38600.0
2009-01-29 11:10:00,58.0,58.07,58.0,58.06,67300.0,39.5955,39.6433,39.5955,39.6365,67300.0
2009-01-29 11:15:00,58.05,58.09,58.0,58.01,71100.0,39.6296,39.6569,39.5955,39.6023,71100.0
2009-01-29 11:20:00,58.0,58.04,58.0,58.02,44100.0,39.5955,39.6228,39.5955,39.6092,44100.0
2009-01-29 11:25:00,58.03,58.08,57.98,58.02,78800.0,39.616,39.6501,39.5819,39.6092,78800.0
2009-01-29 11:30:00,58.0,58.06,58.0,58.03,47300.0,39.5955,39.6365,39.5955,39.616,47300.0
2009-01-29 11:35:00,58.03,58.08,58.0,58.01,39000.0,39.616,39.6501,39.5955,39.6023,39000.0
2009-01-29 11:40:00,58.01,58.06,58.0,58.0,41100.0,39.6023,39.6365,39.5955,39.5955,41100.0
2009-01-29 11:45:00,58.0,58.09,57.98,58.02,59400.0,39.5955,39.6569,39.5819,39.6092,59400.0
2009-01-29 11:50:00,58.02,58.08,57.98,58.03,50000.0,39.6092,39.6501,39.5819,39.616,50000.0
2009-01-29 11:55:00,58.03,58.04,58.0,58.0,38000.0,39.616,39.6228,39.5955,39.5955,38000.0
2009-01-29 12:00:00,58.0,58.08,57.96,58.02,77700.0,39.5955,39.6501,39.5682,39.6092,77700.0
2009-01-29 12:05:00,58.01,58.2,58.01,58.01,63000.0,39.6023,39.732,39.6023,39.6023,63000.0
2009-01-29 12:10:00,58.02,58.06,58.01,58.01,54000.0,39.6092,39.6365,39.6023,39.6023,54000.0
2009-01-29 12:15:00,58.01,58.08,58.0,58.06,53100.0,39.6023,39.6501,39.5955,39.6365,53100.0
2009-01-29 12:20:00,58.06,58.06,58.0,58.01,58000.0,39.6365,39.6365,39.5955,39.6023,58000.0
2009-01-29 12:25:00,58.02,58.03,58.0,58.0,72400.0,39.6092,39.616,39.5955,39.5955,72400.0
2009-01-29 12:30:00,58.0,58.04,58.0,58.04,80100.0,39.5955,39.6228,39.5955,39.6228,80100.0
2009-01-29 12:35:00,58.04,58.04,58.0,58.01,82400.0,39.6228,39.6228,39.5955,39.6023,82400.0
2009-01-29 12:40:00,58.01,58.08,58.0,58.08,98900.0,39.6023,39.6501,39.5955,39.6501,98900.0
2009-01-29 12:45:00,58.07,58.17,58.04,58.15,44100.0,39.6433,39.7116,39.6228,39.6979,44100.0
2009-01-29 12:50:00,58.15,58.15,58.1,58.1,47500.0,39.6979,39.6979,39.6638,39.6638,47500.0
2009-01-29 12:55:00,58.1,58.17,58.08,58.16,107600.0,39.6638,39.7116,39.6501,39.7047,107600.0
2009-01-29 13:00:00,58.16,58.17,58.1,58.11,67300.0,39.7047,39.7116,39.6638,39.6706,67300.0
2009-01-29 13:05:00,58.1,58.14,58.1,58.12,64300.0,39.6638,39.6911,39.6638,39.6774,64300.0
2009-01-29 13:10:00,58.1,58.12,58.05,58.06,74100.0,39.6638,39.6774,39.6296,39.6365,74100.0
2009-01-29 13:15:00,58.06,58.07,58.05,58.06,45600.0,39.6365,39.6433,39.6296,39.6365,45600.0
2009-01-29 13:20:00,58.05,58.08,58.05,58.05,69900.0,39.6296,39.6501,39.6296,39.6296,69900.0
2009-01-29 13:25:00,58.06,58.15,58.05,58.11,37700.0,39.6365,39.6979,39.6296,39.6706,37700.0
2009-01-29 13:30:00,58.13,58.15,58.09,58.13,42800.0,39.6843,39.6979,39.6569,39.6843,42800.0
2009-01-29 13:35:00,58.13,58.13,58.08,58.1,55000.0,39.6843,39.6843,39.6501,39.6638,55000.0
2009-01-29 13:40:00,58.1,58.24,58.1,58.16,45500.0,39.6638,39.7593,39.6638,39.7047,45500.0
2009-01-29 13:45:00,58.14,58.21,58.06,58.18,48700.0,39.6911,39.7389,39.6365,39.7184,48700.0
2009-01-29 13:50:00,58.18,58.19,58.16,58.19,63800.0,39.7184,39.7252,39.7047,39.7252,63800.0
2009-01-29 13:55:00,58.18,58.31,58.18,58.26,42900.0,39.7184,39.8071,39.7184,39.773,42900.0
2009-01-29 14:00:00,58.25,58.28,58.18,58.23,38900.0,39.7662,39.7867,39.7184,39.7525,38900.0
2009-01-29 14:05:00,58.21,58.32,58.18,58.18,38000.0,39.7389,39.814,39.7184,39.7184,38000.0
2009-01-29 14:10:00,58.18,58.27,58.18,58.24,54200.0,39.7184,39.7798,39.7184,39.7593,54200.0
2009-01-29 14:15:00,58.24,58.25,58.18,58.19,54900.0,39.7593,39.7662,39.7184,39.7252,54900.0
2009-01-29 14:20:00,58.2,58.26,58.17,58.24,84600.0,39.732,39.773,39.7116,39.7593,84600.0
2009-01-29 14:25:00,58.24,58.41,58.24,58.39,48400.0,39.7593,39.8754,39.7593,39.8618,48400.0
2009-01-29 14:30:00,58.38,58.38,58.23,58.23,31500.0,39.8549,39.8549,39.7525,39.7525,31500.0
2009-01-29 14:35:00,58.24,58.26,58.23,58.26,53700.0,39.7593,39.773,39.7525,39.773,53700.0
2009-01-29 14:40:00,58.25,58.38,58.25,58.27,33000.0,39.7662,39.8549,39.7662,39.7798,33000.0
2009-01-29 14:45:00,58.25,58.27,58.25,58.26,84500.0,39.7662,39.7798,39.7662,39.773,84500.0
2009-01-29 14:50:00,58.25,58.26,58.25,58.26,49500.0,39.7662,39.773,39.7662,39.773,49500.0
2009-01-29 14:55:00,58.25,58.33,58.25,58.33,64600.0,39.7662,39.8208,39.7662,39.8208,64600.0
2009-01-29 15:00:00,58.33,58.53,58.32,58.45,39400.0,39.8208,39.9573,39.814,39.9027,39400.0
2009-01-29 15:05:00,58.45,58.45,58.3,58.4,48100.0,39.9027,39.9027,39.8003,39.8686,48100.0
2009-01-29 15:10:00,58.43,58.44,58.34,58.42,76300.0,39.8891,39.8959,39.8276,39.8822,76300.0
2009-01-29 15:15:00,58.43,58.43,58.35,58.35,45700.0,39.8891,39.8891,39.8344,39.8344,45700.0
2009-01-29 15:20:00,58.36,58.36,58.05,58.1,61800.0,39.8413,39.8413,39.6296,39.6638,61800.0
2009-01-29 15:25:00,58.09,58.11,57.98,58.05,54000.0,39.6569,39.6706,39.5819,39.6296,54000.0
2009-01-29 15:30:00,58.04,58.05,57.82,58.01,138600.0,39.6228,39.6296,39.4726,39.6023,138600.0
2009-01-29 15:35:00,58.01,58.06,57.98,58.0,83700.0,39.6023,39.6365,39.5819,39.5955,83700.0
2009-01-29 15:40:00,58.0,58.3,58.0,58.18,80300.0,39.5955,39.8003,39.5955,39.7184,80300.0
2009-01-29 15:45:00,58.21,58.21,58.05,58.18,68300.0,39.7389,39.7389,39.6296,39.7184,68300.0
2009-01-29 15:50:00,58.2,58.32,58.17,58.3,97100.0,39.732,39.814,39.7116,39.8003,97100.0
2009-01-29 15:55:00,58.3,58.51,58.24,58.24,147100.0,39.8003,39.9437,39.7593,39.7593,147100.0
2009-01-30 09:30:00,58.5,58.5,57.77,58.48,37200.0,39.9368,39.9368,39.4385,39.9232,37200.0
2009-01-30 09:35:00,58.41,58.67,58.38,58.38,24900.0,39.8754,40.0529,39.8549,39.8549,24900.0
2009-01-30 09:40:00,58.4,58.68,58.4,58.51,41800.0,39.8686,40.0597,39.8686,39.9437,41800.0
2009-01-30 09:45:00,58.55,58.88,58.51,58.62,39200.0,39.971,40.1963,39.9437,40.0188,39200.0
2009-01-30 09:50:00,58.59,58.71,58.5,58.52,40400.0,39.9983,40.0802,39.9368,39.9505,40400.0
2009-01-30 09:55:00,58.51,58.62,58.36,58.36,31900.0,39.9437,40.0188,39.8413,39.8413,31900.0
2009-01-30 10:00:00,58.35,58.36,58.17,58.2,23100.0,39.8344,39.8413,39.7116,39.732,23100.0
2009-01-30 10:05:00,58.23,58.25,57.98,58.03,25500.0,39.7525,39.7662,39.5819,39.616,25500.0
2009-01-30 10:10:00,58.03,58.05,57.82,57.82,18700.0,39.616,39.6296,39.4726,39.4726,18700.0
2009-01-30 10:15:00,57.84,58.14,57.8,58.09,21100.0,39.4863,39.6911,39.459,39.6569,21100.0
2009-01-30 10:20:00,58.1,58.26,57.94,57.95,32200.0,39.6638,39.773,39.5545,39.5614,32200.0
2009-01-30 10:25:00,57.95,57.96,57.63,57.66,72800.0,39.5614,39.5682,39.3429,39.3634,72800.0
2009-01-30 10:30:00,57.65,57.7,57.43,57.5,63400.0,39.3566,39.3907,39.2064,39.2542,63400.0
2009-01-30 10:35:00,57.5,57.7,57.49,57.54,30100.0,39.2542,39.3907,39.2473,39.2815,30100.0
2009-01-30 10:40:00,57.51,57.58,57.44,57.54,29800.0,39.261,39.3088,39.2132,39.2815,29800.0
2009-01-30 10:45:00,57.55,57.55,57.24,57.25,18700.0,39.2883,39.2883,39.0767,39.0835,18700.0
2009-01-30 10:50:00,57.26,57.3,57.16,57.24,22400.0,39.0903,39.1176,39.0221,39.0767,22400.0
2009-01-30 10:55:00,57.21,57.25,57.15,57.15,20700.0,39.0562,39.0835,39.0152,39.0152,20700.0
2009-01-30 11:00:00,57.17,57.39,57.16,57.33,25400.0,39.0289,39.1791,39.0221,39.1381,25400.0
2009-01-30 11:05:00,57.33,57.35,57.21,57.22,14300.0,39.1381,39.1518,39.0562,39.063,14300.0
2009-01-30 11:10:00,57.18,57.19,57.0,57.01,22900.0,39.0357,39.0425,38.9128,38.9197,22900.0
2009-01-30 11:15:00,57.0,57.02,56.78,56.84,36500.0,38.9128,38.9265,38.7626,38.8036,36500.0
2009-01-30 11:20:00,56.82,56.94,56.73,56.9,30900.0,38.7899,38.8719,38.7285,38.8446,30900.0
2009-01-30 11:25:00,56.88,56.88,56.63,56.8,29400.0,38.8309,38.8309,38.6602,38.7763,29400.0
2009-01-30 11:30:00,56.79,56.82,56.74,56.82,10300.0,38.7695,38.7899,38.7353,38.7899,10300.0
2009-01-30 11:35:00,56.8,56.82,56.67,56.71,17000.0,38.7763,38.7899,38.6875,38.7148,17000.0
2009-01-30 11:40:00,56.73,56.78,56.64,56.67,15900.0,38.7285,38.7626,38.6671,38.6875,15900.0
2009-01-30 11:45:00,56.67,56.9,56.63,56.87,20500.0,38.6875,38.8446,38.6602,38.8241,20500.0
2009-01-30 11:50:00,56.87,56.88,56.77,56.77,10700.0,38.8241,38.8309,38.7558,38.7558,10700.0
2009-01-30 11:55:00,56.77,56.83,56.75,56.78,17400.0,38.7558,38.7968,38.7422,38.7626,17400.0
2009-01-30 12:00:00,56.79,56.83,56.7,56.7,11700.0,38.7695,38.7968,38.708,38.708,11700.0
2009-01-30 12:05:00,56.74,56.92,56.71,56.92,9700.0,38.7353,38.8582,38.7148,38.8582,9700.0
2009-01-30 12:10:00,56.96,57.09,56.96,57.03,15500.0,38.8855,38.9743,38.8855,38.9333,15500.0
2009-01-30 12:15:00,57.02,57.07,56.96,57.03,15200.0,38.9265,38.9606,38.8855,38.9333,15200.0
2009-01-30 12:20:00,57.05,57.07,57.0,57.02,14200.0,38.947,38.9606,38.9128,38.9265,14200.0
2009-01-30 12:25:00,57.02,57.06,56.92,57.0,37800.0,38.9265,38.9538,38.8582,38.9128,37800.0
2009-01-30 12:30:00,57.01,57.03,56.88,56.91,16600.0,38.9197,38.9333,38.8309,38.8514,16600.0
2009-01-30 12:35:00,56.9,56.96,56.89,56.91,10800.0,38.8446,38.8855,38.8377,38.8514,10800.0
2009-01-30 12:40:00,56.91,56.94,56.89,56.91,9500.0,38.8514,38.8719,38.8377,38.8514,9500.0
2009-01-30 12:45:00,56.9,57.06,56.9,57.06,11100.0,38.8446,38.9538,38.8446,38.9538,11100.0
2009-01-30 12:50:00,57.06,57.07,56.88,56.94,15700.0,38.9538,38.9606,38.8309,38.8719,15700.0
2009-01-30 12:55:00,56.95,57.06,56.93,57.0,9900.0,38.8787,38.9538,38.865,38.9128,9900.0
2009-01-30 13:00:00,56.99,57.08,56.9,57.08,16400.0,38.906,38.9674,38.8446,38.9674,16400.0
2009-01-30 13:05:00,57.07,57.26,57.07,57.26,18500.0,38.9606,39.0903,38.9606,39.0903,18500.0
2009-01-30 13:10:00,57.26,57.28,57.16,57.23,11300.0,39.0903,39.104,39.0221,39.0698,11300.0
2009-01-30 13:15:00,57.22,57.22,57.03,57.16,18200.0,39.063,39.063,38.9333,39.0221,18200.0
2009-01-30 13:20:00,57.15,57.16,57.07,57.07,13600.0,39.0152,39.0221,38.9606,38.9606,13600.0
2009-01-30 13:25:00,57.07,57.1,56.76,56.92,42400.0,38.9606,38.9811,38.749,38.8582,42400.0
2009-01-30 13:30:00,56.92,56.93,56.73,56.86,36300.0,38.8582,38.865,38.7285,38.8172,36300.0
2009-01-30 13:35:00,56.87,56.92,56.68,56.81,29100.0,38.8241,38.8582,38.6944,38.7831,29100.0
2009-01-30 13:40:00,56.8,56.98,56.77,56.95,64000.0,38.7763,38.8992,38.7558,38.8787,64000.0
2009-01-30 13:45:00,56.95,56.96,56.79,56.89,20000.0,38.8787,38.8855,38.7695,38.8377,20000.0
2009-01-30 13:50:00,56.88,56.93,56.75,56.76,35500.0,38.8309,38.865,38.7422,38.749,35500.0
2009-01-30 13:55:00,56.76,57.0,56.72,56.85,20200.0,38.749,38.9128,38.7217,38.8104,20200.0
2009-01-30 14:00:00,56.85,57.06,56.82,56.94,20500.0,38.8104,38.9538,38.7899,38.8719,20500.0
2009-01-30 14:05:00,56.94,57.03,56.82,56.86,20400.0,38.8719,38.9333,38.7899,38.8172,20400.0
2009-01-30 14:10:00,56.85,57.0,56.8,56.9,17100.0,38.8104,38.9128,38.7763,38.8446,17100.0
2009-01-30 14:15:00,56.88,56.88,56.75,56.82,23600.0,38.8309,38.8309,38.7422,38.7899,23600.0
2009-01-30 14:20:00,56.84,56.85,56.75,56.81,18300.0,38.8036,38.8104,38.7422,38.7831,18300.0
2009-01-30 14:25:00,56.81,57.19,56.79,56.98,16700.0,38.7831,39.0425,38.7695,38.8992,16700.0
2009-01-30 14:30:00,56.98,57.13,56.86,56.92,17200.0,38.8992,39.0016,38.8172,38.8582,17200.0
2009-01-30 14:35:00,56.92,57.02,56.89,56.92,18500.0,38.8582,38.9265,38.8377,38.8582,18500.0
2009-01-30 14:40:00,56.91,56.98,56.85,56.85,22300.0,38.8514,38.8992,38.8104,38.8104,22300.0
2009-01-30 14:45:00,56.85,56.91,56.8,56.87,19200.0,38.8104,38.8514,38.7763,38.8241,19200.0
2009-01-30 14:50:00,56.87,56.89,56.7,56.7,29600.0,38.8241,38.8377,38.708,38.708,29600.0
2009-01-30 14:55:00,56.69,56.97,56.68,56.9,24000.0,38.7012,38.8923,38.6944,38.8446,24000.0
2009-01-30 15:00:00,56.91,57.1,56.82,56.83,38400.0,38.8514,38.9811,38.7899,38.7968,38400.0
2009-01-30 15:05:00,56.83,56.96,56.77,56.8,29600.0,38.7968,38.8855,38.7558,38.7763,29600.0
2009-01-30 15:10:00,56.73,57.05,56.72,56.99,31900.0,38.7285,38.947,38.7217,38.906,31900.0
2009-01-30 15:15:00,56.95,57.05,56.66,56.66,34000.0,38.8787,38.947,38.6807,38.6807,34000.0
2009-01-30 15:20:00,56.68,56.69,56.49,56.55,44300.0,38.6944,38.7012,38.5647,38.6056,44300.0
2009-01-30 15:25:00,56.54,56.72,56.44,56.44,39700.0,38.5988,38.7217,38.5305,38.5305,39700.0
2009-01-30 15:30:00,56.44,56.53,56.28,56.42,58100.0,38.5305,38.592,38.4213,38.5169,58100.0
2009-01-30 15:35:00,56.41,56.43,56.18,56.24,55100.0,38.51,38.5237,38.353,38.394,55100.0
2009-01-30 15:40:00,56.24,56.72,56.22,56.65,79800.0,38.394,38.7217,38.3803,38.6739,79800.0
2009-01-30 15:45:00,56.67,56.9,56.56,56.66,68800.0,38.6875,38.8446,38.6124,38.6807,68800.0
2009-01-30 15:50:00,56.67,56.8,56.62,56.7,93000.0,38.6875,38.7763,38.6534,38.708,93000.0
2009-01-30 15:55:00,56.7,56.72,56.54,56.71,146600.0,38.708,38.7217,38.5988,38.7148,146600.0
2009-02-02 09:30:00,55.99,55.99,54.99,55.05,99800.0,38.2233,38.2233,37.5406,37.5816,99800.0
2009-02-02 09:35:00,55.05,55.33,55.01,55.17,72800.0,37.5816,37.7727,37.5543,37.6635,72800.0
2009-02-02 09:40:00,55.23,55.24,54.53,54.96,67600.0,37.7045,37.7113,37.2266,37.5202,67600.0
2009-02-02 09:45:00,55.0,55.0,54.64,54.72,42900.0,37.5475,37.5475,37.3017,37.3563,42900.0
2009-02-02 09:50:00,54.74,54.87,54.73,54.81,37100.0,37.37,37.4587,37.3631,37.4178,37100.0
2009-02-02 09:55:00,54.81,55.06,54.76,55.03,47200.0,37.4178,37.5884,37.3836,37.5679,47200.0
2009-02-02 10:00:00,55.03,55.2,54.99,55.06,56600.0,37.5679,37.684,37.5406,37.5884,56600.0
2009-02-02 10:05:00,55.05,55.1,54.99,55.04,61500.0,37.5816,37.6157,37.5406,37.5748,61500.0
2009-02-02 10:10:00,55.04,55.09,54.99,55.08,21200.0,37.5748,37.6089,37.5406,37.6021,21200.0
2009-02-02 10:15:00,55.1,55.39,55.08,55.35,33700.0,37.6157,37.8137,37.6021,37.7864,33700.0
2009-02-02 10:20:00,55.38,55.53,55.38,55.48,44500.0,37.8069,37.9093,37.8069,37.8751,44500.0
2009-02-02 10:25:00,55.45,55.56,55.41,55.54,30600.0,37.8547,37.9298,37.8274,37.9161,30600.0
2009-02-02 10:30:00,55.56,55.58,55.2,55.24,49200.0,37.9298,37.9434,37.684,37.7113,49200.0
2009-02-02 10:35:00,55.25,55.5,55.23,55.31,29700.0,37.7181,37.8888,37.7045,37.7591,29700.0
2009-02-02 10:40:00,55.28,55.29,55.08,55.1,27800.0,37.7386,37.7454,37.6021,37.6157,27800.0
2009-02-02 10:45:00,55.12,55.16,54.97,55.08,20900.0,37.6294,37.6567,37.527,37.6021,20900.0
2009-02-02 10:50:00,55.09,55.21,55.0,55.13,14500.0,37.6089,37.6908,37.5475,37.6362,14500.0
2009-02-02 10:55:00,55.15,55.34,55.15,55.26,13500.0,37.6499,37.7796,37.6499,37.725,13500.0
2009-02-02 11:00:00,55.26,55.26,55.1,55.15,14200.0,37.725,37.725,37.6157,37.6499,14200.0
2009-02-02 11:05:00,55.16,55.32,55.13,55.29,26700.0,37.6567,37.7659,37.6362,37.7454,26700.0
2009-02-02 11:10:00,55.29,55.46,55.28,55.37,21800.0,37.7454,37.8615,37.7386,37.8001,21800.0
2009-02-02 11:15:00,55.35,55.43,55.32,55.41,22700.0,37.7864,37.841,37.7659,37.8274,22700.0
2009-02-02 11:20:00,55.41,55.42,55.2,55.36,41300.0,37.8274,37.8342,37.684,37.7932,41300.0
2009-02-02 11:25:00,55.38,55.51,55.34,55.48,28600.0,37.8069,37.8956,37.7796,37.8751,28600.0
2009-02-02 11:30:00,55.51,55.67,55.39,55.66,41000.0,37.8956,38.0049,37.8137,37.998,41000.0
2009-02-02 11:35:00,55.65,55.74,55.5,55.5,12100.0,37.9912,38.0526,37.8888,37.8888,12100.0
2009-02-02 11:40:00,55.49,55.5,55.37,55.5,18000.0,37.882,37.8888,37.8001,37.8888,18000.0
2009-02-02 11:45:00,55.51,55.74,55.51,55.69,16700.0,37.8956,38.0526,37.8956,38.0185,16700.0
2009-02-02 11:50:00,55.71,55.74,55.61,55.66,12900.0,38.0322,38.0526,37.9639,37.998,12900.0
2009-02-02 11:55:00,55.67,55.72,55.57,55.71,20100.0,38.0049,38.039,37.9366,38.0322,20100.0
2009-02-02 12:00:00,55.72,55.97,55.71,55.77,35000.0,38.039,38.2097,38.0322,38.0731,35000.0
2009-02-02 12:05:00,55.72,55.77,55.62,55.64,21500.0,38.039,38.0731,37.9707,37.9844,21500.0
2009-02-02 12:10:00,55.66,55.66,55.5,55.58,20600.0,37.998,37.998,37.8888,37.9434,20600.0
2009-02-02 12:15:00,55.6,55.66,55.47,55.56,25500.0,37.9571,37.998,37.8683,37.9298,25500.0
2009-02-02 12:20:00,55.53,55.6,55.46,55.5,22900.0,37.9093,37.9571,37.8615,37.8888,22900.0
2009-02-02 12:25:00,55.5,55.57,55.4,55.57,17400.0,37.8888,37.9366,37.8205,37.9366,17400.0
2009-02-02 12:30:00,55.55,55.81,55.55,55.73,25800.0,37.9229,38.1004,37.9229,38.0458,25800.0
2009-02-02 12:35:00,55.7,55.84,55.69,55.81,12600.0,38.0253,38.1209,38.0185,38.1004,12600.0
2009-02-02 12:40:00,55.84,55.93,55.72,55.89,16000.0,38.1209,38.1824,38.039,38.155,16000.0
2009-02-02 12:45:00,55.9,56.0,55.76,55.77,18700.0,38.1619,38.2301,38.0663,38.0731,18700.0
2009-02-02 12:50:00,55.78,55.78,55.68,55.68,13700.0,38.08,38.08,38.0117,38.0117,13700.0
2009-02-02 12:55:00,55.71,55.83,55.64,55.64,31600.0,38.0322,38.1141,37.9844,37.9844,31600.0
2009-02-02 13:00:00,55.65,55.7,55.58,55.59,13400.0,37.9912,38.0253,37.9434,37.9502,13400.0
2009-02-02 13:05:00,55.57,55.6,55.45,55.47,19400.0,37.9366,37.9571,37.8547,37.8683,19400.0
2009-02-02 13:10:00,55.47,55.49,55.31,55.32,12600.0,37.8683,37.882,37.7591,37.7659,12600.0
2009-02-02 13:15:00,55.31,55.31,55.16,55.27,20400.0,37.7591,37.7591,37.6567,37.7318,20400.0
2009-02-02 13:20:00,55.26,55.29,55.11,55.16,21900.0,37.725,37.7454,37.6226,37.6567,21900.0
2009-02-02 13:25:00,55.2,55.28,55.13,55.2,10300.0,37.684,37.7386,37.6362,37.684,10300.0
2009-02-02 13:30:00,55.19,55.23,55.09,55.23,15300.0,37.6772,37.7045,37.6089,37.7045,15300.0
2009-02-02 13:35:00,55.24,55.3,55.15,55.24,15300.0,37.7113,37.7523,37.6499,37.7113,15300.0
2009-02-02 13:40:00,55.27,55.4,55.27,55.31,19400.0,37.7318,37.8205,37.7318,37.7591,19400.0
2009-02-02 13:45:00,55.35,55.44,55.31,55.35,29100.0,37.7864,37.8478,37.7591,37.7864,29100.0
2009-02-02 13:50:00,55.36,55.36,55.13,55.13,19000.0,37.7932,37.7932,37.6362,37.6362,19000.0
2009-02-02 13:55:00,55.13,55.17,54.95,54.95,24300.0,37.6362,37.6635,37.5133,37.5133,24300.0
2009-02-02 14:00:00,54.98,55.05,54.91,55.04,31400.0,37.5338,37.5816,37.486,37.5748,31400.0
2009-02-02 14:05:00,55.02,55.18,55.02,55.09,17600.0,37.5611,37.6703,37.5611,37.6089,17600.0
2009-02-02 14:10:00,55.09,55.18,55.03,55.13,13100.0,37.6089,37.6703,37.5679,37.6362,13100.0
2009-02-02 14:15:00,55.11,55.24,55.11,55.16,15600.0,37.6226,37.7113,37.6226,37.6567,15600.0
2009-02-02 14:20:00,55.16,55.16,55.0,55.0,18400.0,37.6567,37.6567,37.5475,37.5475,18400.0
2009-02-02 14:25:00,55.0,55.08,54.93,55.08,18800.0,37.5475,37.6021,37.4997,37.6021,18800.0
2009-02-02 14:30:00,55.06,55.08,54.95,55.01,19500.0,37.5884,37.6021,37.5133,37.5543,19500.0
2009-02-02 14:35:00,55.0,55.04,54.92,54.95,20800.0,37.5475,37.5748,37.4928,37.5133,20800.0
2009-02-02 14:40:00,54.95,55.21,54.95,55.17,19900.0,37.5133,37.6908,37.5133,37.6635,19900.0
2009-02-02 14:45:00,55.13,55.2,55.04,55.05,23800.0,37.6362,37.684,37.5748,37.5816,23800.0
2009-02-02 14:50:00,55.07,55.09,55.02,55.05,14500.0,37.5952,37.6089,37.5611,37.5816,14500.0
2009-02-02 14:55:00,55.07,55.1,54.97,55.0,22400.0,37.5952,37.6157,37.527,37.5475,22400.0
2009-02-02 15:00:00,54.98,55.21,54.97,55.18,26800.0,37.5338,37.6908,37.527,37.6703,26800.0
2009-02-02 15:05:00,55.18,55.31,55.13,55.27,33000.0,37.6703,37.7591,37.6362,37.7318,33000.0
2009-02-02 15:10:00,55.28,55.31,55.14,55.28,32300.0,37.7386,37.7591,37.643,37.7386,32300.0
2009-02-02 15:15:00,55.28,55.35,55.22,55.26,26500.0,37.7386,37.7864,37.6977,37.725,26500.0
2009-02-02 15:20:00,55.24,55.38,55.2,55.27,27700.0,37.7113,37.8069,37.684,37.7318,27700.0
2009-02-02 15:25:00,55.25,55.39,55.24,55.37,23900.0,37.7181,37.8137,37.7113,37.8001,23900.0
2009-02-02 15:30:00,55.4,55.62,55.4,55.55,50300.0,37.8205,37.9707,37.8205,37.9229,50300.0
2009-02-02 15:35:00,55.57,55.67,55.44,55.45,52300.0,37.9366,38.0049,37.8478,37.8547,52300.0
2009-02-02 15:40:00,55.46,55.63,55.38,55.39,86200.0,37.8615,37.9776,37.8069,37.8137,86200.0
2009-02-02 15:45:00,55.41,55.55,55.36,55.44,58800.0,37.8274,37.9229,37.7932,37.8478,58800.0
2009-02-02 15:50:00,55.45,55.55,55.34,55.53,107900.0,37.8547,37.9229,37.7796,37.9093,107900.0
2009-02-02 15:55:00,55.53,55.53,55.21,55.27,113800.0,37.9093,37.9093,37.6908,37.7318,113800.0
2009-02-03 09:30:00,55.79,55.81,55.41,55.49,42000.0,38.0868,38.1004,37.8274,37.882,42000.0
2009-02-03 09:35:00,55.45,55.45,54.94,55.0,34800.0,37.8547,37.8547,37.5065,37.5475,34800.0
2009-02-03 09:40:00,55.0,55.05,54.84,54.98,177500.0,37.5475,37.5816,37.4382,37.5338,177500.0
2009-02-03 09:45:00,54.99,54.99,54.56,54.64,222000.0,37.5406,37.5406,37.2471,37.3017,222000.0
2009-02-03 09:50:00,54.63,54.7,54.31,54.46,174800.0,37.2949,37.3427,37.0764,37.1788,174800.0
2009-02-03 09:55:00,54.47,54.63,54.43,54.54,39100.0,37.1856,37.2949,37.1583,37.2334,39100.0
2009-02-03 10:00:00,54.55,54.78,54.52,54.55,46300.0,37.2403,37.3973,37.2198,37.2403,46300.0
2009-02-03 10:05:00,54.59,54.64,54.47,54.54,49900.0,37.2676,37.3017,37.1856,37.2334,49900.0
2009-02-03 10:10:00,54.55,54.6,54.46,54.52,25000.0,37.2403,37.2744,37.1788,37.2198,25000.0
2009-02-03 10:15:00,54.51,54.57,54.32,54.41,43100.0,37.2129,37.2539,37.0832,37.1447,43100.0
2009-02-03 10:20:00,54.39,54.4,54.13,54.26,52900.0,37.131,37.1379,36.9535,37.0423,52900.0
2009-02-03 10:25:00,54.27,54.51,54.18,54.37,23400.0,37.0491,37.2129,36.9877,37.1174,23400.0
2009-02-03 10:30:00,54.37,54.55,54.32,54.51,49600.0,37.1174,37.2403,37.0832,37.2129,49600.0
2009-02-03 10:35:00,54.52,54.75,54.5,54.67,34600.0,37.2198,37.3768,37.2061,37.3222,34600.0
2009-02-03 10:40:00,54.67,54.72,54.63,54.65,27000.0,37.3222,37.3563,37.2949,37.3085,27000.0
2009-02-03 10:45:00,54.65,54.78,54.54,54.58,49100.0,37.3085,37.3973,37.2334,37.2607,49100.0
2009-02-03 10:50:00,54.61,54.7,54.52,54.6,24900.0,37.2812,37.3427,37.2198,37.2744,24900.0
2009-02-03 10:55:00,54.59,54.6,54.5,54.57,20600.0,37.2676,37.2744,37.2061,37.2539,20600.0
2009-02-03 11:00:00,54.59,54.73,54.58,54.64,38400.0,37.2676,37.3631,37.2607,37.3017,38400.0
2009-02-03 11:05:00,54.65,54.77,54.65,54.69,84600.0,37.3085,37.3904,37.3085,37.3358,84600.0
2009-02-03 11:10:00,54.7,54.75,54.66,54.73,32500.0,37.3427,37.3768,37.3154,37.3631,32500.0
2009-02-03 11:15:00,54.73,54.76,54.6,54.72,33500.0,37.3631,37.3836,37.2744,37.3563,33500.0
2009-02-03 11:20:00,54.72,54.78,54.63,54.77,33100.0,37.3563,37.3973,37.2949,37.3904,33100.0
2009-02-03 11:25:00,54.78,54.9,54.74,54.84,20400.0,37.3973,37.4792,37.37,37.4382,20400.0
2009-02-03 11:30:00,54.84,55.0,54.83,54.97,19000.0,37.4382,37.5475,37.4314,37.527,19000.0
2009-02-03 11:35:00,54.96,54.98,54.74,54.77,23500.0,37.5202,37.5338,37.37,37.3904,23500.0
2009-02-03 11:40:00,54.78,54.86,54.71,54.83,19100.0,37.3973,37.4519,37.3495,37.4314,19100.0
2009-02-03 11:45:00,54.83,54.85,54.7,54.8,18900.0,37.4314,37.4451,37.3427,37.4109,18900.0
2009-02-03 11:50:00,54.81,54.84,54.75,54.81,14200.0,37.4178,37.4382,37.3768,37.4178,14200.0
2009-02-03 11:55:00,54.81,54.81,54.66,54.73,15900.0,37.4178,37.4178,37.3154,37.3631,15900.0
2009-02-03 12:00:00,54.78,54.85,54.72,54.77,10200.0,37.3973,37.4451,37.3563,37.3904,10200.0
2009-02-03 12:05:00,54.76,54.84,54.73,54.76,9600.0,37.3836,37.4382,37.3631,37.3836,9600.0
2009-02-03 12:10:00,54.77,54.96,54.69,54.89,42000.0,37.3904,37.5202,37.3358,37.4724,42000.0
2009-02-03 12:15:00,54.88,54.99,54.73,54.83,24300.0,37.4655,37.5406,37.3631,37.4314,24300.0
2009-02-03 12:20:00,54.83,54.92,54.81,54.91,10500.0,37.4314,37.4928,37.4178,37.486,10500.0
2009-02-03 12:25:00,54.93,55.08,54.91,54.96,27700.0,37.4997,37.6021,37.486,37.5202,27700.0
2009-02-03 12:30:00,54.99,55.03,54.95,54.98,30100.0,37.5406,37.5679,37.5133,37.5338,30100.0
2009-02-03 12:35:00,54.98,55.08,54.96,55.06,13100.0,37.5338,37.6021,37.5202,37.5884,13100.0
2009-02-03 12:40:00,55.06,55.17,55.03,55.12,27100.0,37.5884,37.6635,37.5679,37.6294,27100.0
2009-02-03 12:45:00,55.11,55.19,55.08,55.15,11700.0,37.6226,37.6772,37.6021,37.6499,11700.0
2009-02-03 12:50:00,55.15,55.21,55.09,55.13,26100.0,37.6499,37.6908,37.6089,37.6362,26100.0
2009-02-03 12:55:00,55.11,55.13,54.96,54.98,13800.0,37.6226,37.6362,37.5202,37.5338,13800.0
2009-02-03 13:00:00,55.0,55.08,54.95,54.97,23500.0,37.5475,37.6021,37.5133,37.527,23500.0
2009-02-03 13:05:00,54.97,55.03,54.96,55.0,16400.0,37.527,37.5679,37.5202,37.5475,16400.0
2009-02-03 13:10:00,55.0,55.09,54.96,55.06,11300.0,37.5475,37.6089,37.5202,37.5884,11300.0
2009-02-03 13:15:00,55.08,55.24,55.06,55.23,7400.0,37.6021,37.7113,37.5884,37.7045,7400.0
2009-02-03 13:20:00,55.24,55.32,55.22,55.29,7400.0,37.7113,37.7659,37.6977,37.7454,7400.0
2009-02-03 13:25:00,55.3,55.31,55.19,55.22,9900.0,37.7523,37.7591,37.6772,37.6977,9900.0
2009-02-03 13:30:00,55.22,55.29,55.17,55.27,12200.0,37.6977,37.7454,37.6635,37.7318,12200.0
2009-02-03 13:35:00,55.28,55.43,55.28,55.32,11200.0,37.7386,37.841,37.7386,37.7659,11200.0
2009-02-03 13:40:00,55.33,55.38,55.31,55.35,9500.0,37.7727,37.8069,37.7591,37.7864,9500.0
2009-02-03 13:45:00,55.35,55.4,55.28,55.34,13000.0,37.7864,37.8205,37.7386,37.7796,13000.0
2009-02-03 13:50:00,55.31,55.33,55.15,55.28,7700.0,37.7591,37.7727,37.6499,37.7386,7700.0
2009-02-03 13:55:00,55.29,55.43,55.27,55.37,8100.0,37.7454,37.841,37.7318,37.8001,8100.0
2009-02-03 14:00:00,55.36,55.44,55.33,55.33,16200.0,37.7932,37.8478,37.7727,37.7727,16200.0
2009-02-03 14:05:00,55.35,55.65,55.33,55.65,17800.0,37.7864,37.9912,37.7727,37.9912,17800.0
2009-02-03 14:10:00,55.68,55.89,55.67,55.87,24600.0,38.0117,38.155,38.0049,38.1414,24600.0
2009-02-03 14:15:00,55.89,55.97,55.83,55.88,13200.0,38.155,38.2097,38.1141,38.1482,13200.0
2009-02-03 14:20:00,55.85,55.91,55.79,55.83,17400.0,38.1277,38.1687,38.0868,38.1141,17400.0
2009-02-03 14:25:00,55.84,55.9,55.61,55.62,89800.0,38.1209,38.1619,37.9639,37.9707,89800.0
2009-02-03 14:30:00,55.63,55.73,55.51,55.57,40700.0,37.9776,38.0458,37.8956,37.9366,40700.0
2009-02-03 14:35:00,55.58,55.72,55.56,55.58,39300.0,37.9434,38.039,37.9298,37.9434,39300.0
2009-02-03 14:40:00,55.59,55.67,55.55,55.55,16200.0,37.9502,38.0049,37.9229,37.9229,16200.0
2009-02-03 14:45:00,55.57,55.67,55.34,55.6,49400.0,37.9366,38.0049,37.7796,37.9571,49400.0
2009-02-03 14:50:00,55.64,55.66,55.48,55.49,28500.0,37.9844,37.998,37.8751,37.882,28500.0
2009-02-03 14:55:00,55.49,55.57,55.42,55.53,26300.0,37.882,37.9366,37.8342,37.9093,26300.0
2009-02-03 15:00:00,55.51,55.68,55.49,55.56,26300.0,37.8956,38.0117,37.882,37.9298,26300.0
2009-02-03 15:05:00,55.57,55.85,55.51,55.85,89900.0,37.9366,38.1277,37.8956,38.1277,89900.0
2009-02-03 15:10:00,55.84,55.95,55.76,55.8,98600.0,38.1209,38.196,38.0663,38.0936,98600.0
2009-02-03 15:15:00,55.77,55.89,55.7,55.71,37400.0,38.0731,38.155,38.0253,38.0322,37400.0
2009-02-03 15:20:00,55.71,55.78,55.58,55.65,78500.0,38.0322,38.08,37.9434,37.9912,78500.0
2009-02-03 15:25:00,55.64,55.68,55.41,55.42,81300.0,37.9844,38.0117,37.8274,37.8342,81300.0
2009-02-03 15:30:00,55.43,55.58,55.37,55.42,58200.0,37.841,37.9434,37.8001,37.8342,58200.0
2009-02-03 15:35:00,55.45,55.55,55.4,55.53,47300.0,37.8547,37.9229,37.8205,37.9093,47300.0
2009-02-03 15:40:00,55.51,55.56,55.24,55.29,85700.0,37.8956,37.9298,37.7113,37.7454,85700.0
2009-02-03 15:45:00,55.29,55.33,55.22,55.3,97500.0,37.7454,37.7727,37.6977,37.7523,97500.0
2009-02-03 15:50:00,55.3,55.35,55.27,55.28,170500.0,37.7523,37.7864,37.7318,37.7386,170500.0
2009-02-03 15:55:00,55.29,55.42,55.19,55.23,198500.0,37.7454,37.8342,37.6772,37.7045,198500.0
2009-02-04 09:30:00,55.92,56.0,55.03,55.12,46500.0,38.1755,38.2301,37.5679,37.6294,46500.0
2009-02-04 09:35:00,55.16,55.57,55.12,55.14,43400.0,37.6567,37.9366,37.6294,37.643,43400.0
2009-02-04 09:40:00,55.22,55.48,55.2,55.3,32500.0,37.6977,37.8751,37.684,37.7523,32500.0
2009-02-04 09:45:00,55.27,55.36,55.24,55.25,18400.0,37.7318,37.7932,37.7113,37.7181,18400.0
2009-02-04 09:50:00,55.24,55.25,55.17,55.24,36400.0,37.7113,37.7181,37.6635,37.7113,36400.0
2009-02-04 09:55:00,55.25,55.41,55.2,55.39,23800.0,37.7181,37.8274,37.684,37.8137,23800.0
2009-02-04 10:00:00,55.4,55.77,55.4,55.72,39800.0,37.8205,38.0731,37.8205,38.039,39800.0
2009-02-04 10:05:00,55.78,55.98,55.71,55.81,31500.0,38.08,38.2165,38.0322,38.1004,31500.0
2009-02-04 10:10:00,55.79,56.23,55.79,56.12,27200.0,38.0868,38.3872,38.0868,38.3121,27200.0
2009-02-04 10:15:00,56.14,56.25,56.08,56.09,17900.0,38.3257,38.4008,38.2848,38.2916,17900.0
2009-02-04 10:20:00,56.09,56.13,55.95,56.05,23600.0,38.2916,38.3189,38.196,38.2643,23600.0
2009-02-04 10:25:00,56.09,56.22,56.04,56.14,19200.0,38.2916,38.3803,38.2575,38.3257,19200.0
2009-02-04 10:30:00,56.12,56.39,56.07,56.29,23600.0,38.3121,38.4964,38.2779,38.4281,23600.0
2009-02-04 10:35:00,56.27,56.37,56.22,56.3,22700.0,38.4145,38.4827,38.3803,38.4349,22700.0
2009-02-04 10:40:00,56.28,56.31,56.12,56.18,28500.0,38.4213,38.4418,38.3121,38.353,28500.0
2009-02-04 10:45:00,56.19,56.19,55.91,55.92,16700.0,38.3599,38.3599,38.1687,38.1755,16700.0
2009-02-04 10:50:00,55.92,55.99,55.74,55.84,74800.0,38.1755,38.2233,38.0526,38.1209,74800.0
2009-02-04 10:55:00,55.85,56.11,55.82,56.03,27500.0,38.1277,38.3052,38.1073,38.2506,27500.0
2009-02-04 11:00:00,56.05,56.11,55.94,56.06,16700.0,38.2643,38.3052,38.1892,38.2711,16700.0
2009-02-04 11:05:00,56.08,56.24,56.08,56.2,46900.0,38.2848,38.394,38.2848,38.3667,46900.0
2009-02-04 11:10:00,56.22,56.25,56.11,56.22,38200.0,38.3803,38.4008,38.3052,38.3803,38200.0
2009-02-04 11:15:00,56.2,56.28,55.97,56.19,47200.0,38.3667,38.4213,38.2097,38.3599,47200.0
2009-02-04 11:20:00,56.2,56.34,56.12,56.34,18300.0,38.3667,38.4623,38.3121,38.4623,18300.0
2009-02-04 11:25:00,56.34,56.39,56.16,56.18,21700.0,38.4623,38.4964,38.3394,38.353,21700.0
2009-02-04 11:30:00,56.2,56.3,56.14,56.28,10900.0,38.3667,38.4349,38.3257,38.4213,10900.0
2009-02-04 11:35:00,56.28,56.29,56.18,56.2,13000.0,38.4213,38.4281,38.353,38.3667,13000.0
2009-02-04 11:40:00,56.2,56.21,56.15,56.19,9300.0,38.3667,38.3735,38.3325,38.3599,9300.0
2009-02-04 11:45:00,56.18,56.19,56.04,56.09,10600.0,38.353,38.3599,38.2575,38.2916,10600.0
2009-02-04 11:50:00,56.08,56.11,55.98,55.98,16300.0,38.2848,38.3052,38.2165,38.2165,16300.0
2009-02-04 11:55:00,56.0,56.04,55.9,55.95,15400.0,38.2301,38.2575,38.1619,38.196,15400.0
2009-02-04 12:00:00,55.93,55.96,55.85,55.89,24200.0,38.1824,38.2028,38.1277,38.155,24200.0
2009-02-04 12:05:00,55.89,55.89,55.73,55.76,12900.0,38.155,38.155,38.0458,38.0663,12900.0
2009-02-04 12:10:00,55.75,55.75,55.6,55.64,16500.0,38.0595,38.0595,37.9571,37.9844,16500.0
2009-02-04 12:15:00,55.6,55.79,55.54,55.77,38100.0,37.9571,38.0868,37.9161,38.0731,38100.0
2009-02-04 12:20:00,55.8,55.81,55.56,55.57,9700.0,38.0936,38.1004,37.9298,37.9366,9700.0
2009-02-04 12:25:00,55.57,55.77,55.57,55.71,10400.0,37.9366,38.0731,37.9366,38.0322,10400.0
2009-02-04 12:30:00,55.7,55.81,55.69,55.81,8800.0,38.0253,38.1004,38.0185,38.1004,8800.0
2009-02-04 12:35:00,55.81,55.82,55.74,55.74,5600.0,38.1004,38.1073,38.0526,38.0526,5600.0
2009-02-04 12:40:00,55.75,55.88,55.72,55.85,9300.0,38.0595,38.1482,38.039,38.1277,9300.0
2009-02-04 12:45:00,55.85,55.93,55.83,55.85,5000.0,38.1277,38.1824,38.1141,38.1277,5000.0
2009-02-04 12:50:00,55.86,55.89,55.63,55.67,9400.0,38.1346,38.155,37.9776,38.0049,9400.0
2009-02-04 12:55:00,55.68,55.7,55.61,55.61,5200.0,38.0117,38.0253,37.9639,37.9639,5200.0
2009-02-04 13:00:00,55.61,55.62,55.5,55.58,76500.0,37.9639,37.9707,37.8888,37.9434,76500.0
2009-02-04 13:05:00,55.58,55.71,55.57,55.69,17800.0,37.9434,38.0322,37.9366,38.0185,17800.0
2009-02-04 13:10:00,55.72,55.72,55.54,55.62,16200.0,38.039,38.039,37.9161,37.9707,16200.0
2009-02-04 13:15:00,55.6,55.66,55.53,55.55,14700.0,37.9571,37.998,37.9093,37.9229,14700.0
2009-02-04 13:20:00,55.54,55.55,55.47,55.52,17700.0,37.9161,37.9229,37.8683,37.9025,17700.0
2009-02-04 13:25:00,55.53,55.7,55.5,55.68,21900.0,37.9093,38.0253,37.8888,38.0117,21900.0
2009-02-04 13:30:00,55.67,55.69,55.59,55.59,12700.0,38.0049,38.0185,37.9502,37.9502,12700.0
2009-02-04 13:35:00,55.59,55.61,55.26,55.28,23700.0,37.9502,37.9639,37.725,37.7386,23700.0
2009-02-04 13:40:00,55.29,55.33,55.18,55.18,30900.0,37.7454,37.7727,37.6703,37.6703,30900.0
2009-02-04 13:45:00,55.18,55.25,55.04,55.04,24100.0,37.6703,37.7181,37.5748,37.5748,24100.0
2009-02-04 13:50:00,55.06,55.18,54.8,54.94,44900.0,37.5884,37.6703,37.4109,37.5065,44900.0
2009-02-04 13:55:00,54.94,55.11,54.82,55.1,26500.0,37.5065,37.6226,37.4246,37.6157,26500.0
2009-02-04 14:00:00,55.11,55.15,55.0,55.15,28100.0,37.6226,37.6499,37.5475,37.6499,28100.0
2009-02-04 14:05:00,55.15,55.17,55.01,55.03,53200.0,37.6499,37.6635,37.5543,37.5679,53200.0
2009-02-04 14:10:00,55.01,55.32,55.01,55.29,38400.0,37.5543,37.7659,37.5543,37.7454,38400.0
2009-02-04 14:15:00,55.3,55.32,55.11,55.15,27400.0,37.7523,37.7659,37.6226,37.6499,27400.0
2009-02-04 14:20:00,55.14,55.17,54.91,55.04,41100.0,37.643,37.6635,37.486,37.5748,41100.0
2009-02-04 14:25:00,55.02,55.12,54.97,55.09,20600.0,37.5611,37.6294,37.527,37.6089,20600.0
2009-02-04 14:30:00,55.13,55.16,55.03,55.11,11500.0,37.6362,37.6567,37.5679,37.6226,11500.0
2009-02-04 14:35:00,55.12,55.3,55.12,55.28,26700.0,37.6294,37.7523,37.6294,37.7386,26700.0
2009-02-04 14:40:00,55.3,55.36,55.27,55.29,14400.0,37.7523,37.7932,37.7318,37.7454,14400.0
2009-02-04 14:45:00,55.28,55.3,55.18,55.22,23100.0,37.7386,37.7523,37.6703,37.6977,23100.0
2009-02-04 14:50:00,55.24,55.32,55.12,55.22,32400.0,37.7113,37.7659,37.6294,37.6977,32400.0
2009-02-04 14:55:00,55.22,55.46,55.09,55.38,56700.0,37.6977,37.8615,37.6089,37.8069,56700.0
2009-02-04 15:00:00,55.38,55.4,55.13,55.39,40500.0,37.8069,37.8205,37.6362,37.8137,40500.0
2009-02-04 15:05:00,55.39,55.47,55.22,55.37,33100.0,37.8137,37.8683,37.6977,37.8001,33100.0
2009-02-04 15:10:00,55.39,55.41,55.12,55.16,28600.0,37.8137,37.8274,37.6294,37.6567,28600.0
2009-02-04 15:15:00,55.15,55.39,55.15,55.38,23800.0,37.6499,37.8137,37.6499,37.8069,23800.0
2009-02-04 15:20:00,55.35,55.35,55.11,55.22,32500.0,37.7864,37.7864,37.6226,37.6977,32500.0
2009-02-04 15:25:00,55.21,55.38,55.14,55.28,30900.0,37.6908,37.8069,37.643,37.7386,30900.0
2009-02-04 15:30:00,55.29,55.37,55.21,55.3,37400.0,37.7454,37.8001,37.6908,37.7523,37400.0
2009-02-04 15:35:00,55.3,55.37,55.11,55.13,84300.0,37.7523,37.8001,37.6226,37.6362,84300.0
2009-02-04 15:40:00,55.12,55.23,55.03,55.08,73100.0,37.6294,37.7045,37.5679,37.6021,73100.0
2009-02-04 15:45:00,55.08,55.14,55.02,55.08,73500.0,37.6021,37.643,37.5611,37.6021,73500.0
2009-02-04 15:50:00,55.05,55.1,54.97,55.02,98600.0,37.5816,37.6157,37.527,37.5611,98600.0
2009-02-04 15:55:00,55.01,55.13,54.99,55.05,123600.0,37.5543,37.6362,37.5406,37.5816,123600.0
2009-02-05 09:30:00,54.56,55.1,54.56,55.01,35200.0,37.2471,37.6157,37.2471,37.5543,35200.0
2009-02-05 09:35:00,55.03,55.09,54.87,55.07,21400.0,37.5679,37.6089,37.4587,37.5952,21400.0
2009-02-05 09:40:00,55.07,55.21,54.92,55.08,20800.0,37.5952,37.6908,37.4928,37.6021,20800.0
2009-02-05 09:45:00,55.07,55.07,54.79,54.89,29700.0,37.5952,37.5952,37.4041,37.4724,29700.0
2009-02-05 09:50:00,54.92,54.98,54.78,54.86,45800.0,37.4928,37.5338,37.3973,37.4519,45800.0
2009-02-05 09:55:00,54.84,54.95,54.75,54.91,17200.0,37.4382,37.5133,37.3768,37.486,17200.0
2009-02-05 10:00:00,54.91,54.93,54.76,54.86,26000.0,37.486,37.4997,37.3836,37.4519,26000.0
2009-02-05 10:05:00,54.85,54.9,54.7,54.73,29300.0,37.4451,37.4792,37.3427,37.3631,29300.0
2009-02-05 10:10:00,54.72,54.84,54.7,54.84,25100.0,37.3563,37.4382,37.3427,37.4382,25100.0
2009-02-05 10:15:00,54.83,55.26,54.77,55.18,43100.0,37.4314,37.725,37.3904,37.6703,43100.0
2009-02-05 10:20:00,55.18,55.21,55.09,55.19,11800.0,37.6703,37.6908,37.6089,37.6772,11800.0
2009-02-05 10:25:00,55.21,55.23,54.98,55.09,19800.0,37.6908,37.7045,37.5338,37.6089,19800.0
2009-02-05 10:30:00,55.11,55.23,54.99,55.23,39900.0,37.6226,37.7045,37.5406,37.7045,39900.0
2009-02-05 10:35:00,55.27,55.4,55.26,55.31,19200.0,37.7318,37.8205,37.725,37.7591,19200.0
2009-02-05 10:40:00,55.33,55.5,55.31,55.41,17800.0,37.7727,37.8888,37.7591,37.8274,17800.0
2009-02-05 10:45:00,55.44,55.52,55.42,55.44,23600.0,37.8478,37.9025,37.8342,37.8478,23600.0
2009-02-05 10:50:00,55.44,55.79,55.39,55.67,29100.0,37.8478,38.0868,37.8137,38.0049,29100.0
2009-02-05 10:55:00,55.67,55.94,55.64,55.89,34500.0,38.0049,38.1892,37.9844,38.155,34500.0
2009-02-05 11:00:00,55.91,56.13,55.77,56.06,31900.0,38.1687,38.3189,38.0731,38.2711,31900.0
2009-02-05 11:05:00,56.07,56.07,55.85,55.95,29200.0,38.2779,38.2779,38.1277,38.196,29200.0
2009-02-05 11:10:00,55.99,55.99,55.73,55.77,21000.0,38.2233,38.2233,38.0458,38.0731,21000.0
2009-02-05 11:15:00,55.81,55.9,55.73,55.84,18600.0,38.1004,38.1619,38.0458,38.1209,18600.0
2009-02-05 11:20:00,55.83,55.97,55.8,55.97,19600.0,38.1141,38.2097,38.0936,38.2097,19600.0
2009-02-05 11:25:00,55.94,56.06,55.79,55.8,33100.0,38.1892,38.2711,38.0868,38.0936,33100.0
2009-02-05 11:30:00,55.76,56.13,55.75,56.05,14100.0,38.0663,38.3189,38.0595,38.2643,14100.0
2009-02-05 11:35:00,56.02,56.06,55.85,55.88,12300.0,38.2438,38.2711,38.1277,38.1482,12300.0
2009-02-05 11:40:00,55.87,55.89,55.74,55.78,12400.0,38.1414,38.155,38.0526,38.08,12400.0
2009-02-05 11:45:00,55.8,56.07,55.79,56.04,20500.0,38.0936,38.2779,38.0868,38.2575,20500.0
2009-02-05 11:50:00,56.04,56.17,55.88,55.89,15400.0,38.2575,38.3462,38.1482,38.155,15400.0
2009-02-05 11:55:00,55.92,56.33,55.91,56.33,19600.0,38.1755,38.4554,38.1687,38.4554,19600.0
2009-02-05 12:00:00,56.3,56.52,56.28,56.42,42200.0,38.4349,38.5851,38.4213,38.5169,42200.0
2009-02-05 12:05:00,56.43,56.57,56.35,56.46,26000.0,38.5237,38.6193,38.4691,38.5442,26000.0
2009-02-05 12:10:00,56.42,56.64,56.42,56.45,19600.0,38.5169,38.6671,38.5169,38.5373,19600.0
2009-02-05 12:15:00,56.47,56.54,56.45,56.45,13000.0,38.551,38.5988,38.5373,38.5373,13000.0
2009-02-05 12:20:00,56.46,56.56,56.37,56.54,16000.0,38.5442,38.6124,38.4827,38.5988,16000.0
2009-02-05 12:25:00,56.56,56.56,56.18,56.2,26800.0,38.6124,38.6124,38.353,38.3667,26800.0
2009-02-05 12:30:00,56.18,56.24,56.14,56.17,15800.0,38.353,38.394,38.3257,38.3462,15800.0
2009-02-05 12:35:00,56.17,56.25,56.12,56.16,16200.0,38.3462,38.4008,38.3121,38.3394,16200.0
2009-02-05 12:40:00,56.18,56.34,56.18,56.34,19000.0,38.353,38.4623,38.353,38.4623,19000.0
2009-02-05 12:45:00,56.31,56.41,56.27,56.33,68300.0,38.4418,38.51,38.4145,38.4554,68300.0
2009-02-05 12:50:00,56.33,56.33,56.12,56.28,17000.0,38.4554,38.4554,38.3121,38.4213,17000.0
2009-02-05 12:55:00,56.29,56.5,56.28,56.45,23000.0,38.4281,38.5715,38.4213,38.5373,23000.0
2009-02-05 13:00:00,56.45,56.52,56.34,56.39,14200.0,38.5373,38.5851,38.4623,38.4964,14200.0
2009-02-05 13:05:00,56.41,56.61,56.32,56.59,76500.0,38.51,38.6466,38.4486,38.6329,76500.0
2009-02-05 13:10:00,56.59,56.59,56.33,56.34,13700.0,38.6329,38.6329,38.4554,38.4623,13700.0
2009-02-05 13:15:00,56.35,56.39,56.28,56.34,11400.0,38.4691,38.4964,38.4213,38.4623,11400.0
2009-02-05 13:20:00,56.36,56.38,56.23,56.25,11900.0,38.4759,38.4896,38.3872,38.4008,11900.0
2009-02-05 13:25:00,56.26,56.33,56.22,56.33,23200.0,38.4076,38.4554,38.3803,38.4554,23200.0
2009-02-05 13:30:00,56.36,56.54,56.28,56.43,28500.0,38.4759,38.5988,38.4213,38.5237,28500.0
2009-02-05 13:35:00,56.41,56.49,56.31,56.35,15700.0,38.51,38.5647,38.4418,38.4691,15700.0
2009-02-05 13:40:00,56.32,56.56,56.23,56.55,21400.0,38.4486,38.6124,38.3872,38.6056,21400.0
2009-02-05 13:45:00,56.53,56.57,56.33,56.54,25900.0,38.592,38.6193,38.4554,38.5988,25900.0
2009-02-05 13:50:00,56.52,56.54,56.37,56.51,15600.0,38.5851,38.5988,38.4827,38.5783,15600.0
2009-02-05 13:55:00,56.5,56.5,56.29,56.37,12900.0,38.5715,38.5715,38.4281,38.4827,12900.0
2009-02-05 14:00:00,56.37,56.65,56.36,56.53,15200.0,38.4827,38.6739,38.4759,38.592,15200.0
2009-02-05 14:05:00,56.53,56.6,56.49,56.54,7400.0,38.592,38.6398,38.5647,38.5988,7400.0
2009-02-05 14:10:00,56.54,56.55,56.32,56.38,9000.0,38.5988,38.6056,38.4486,38.4896,9000.0
2009-02-05 14:15:00,56.37,56.47,56.34,56.44,11400.0,38.4827,38.551,38.4623,38.5305,11400.0
2009-02-05 14:20:00,56.44,56.54,56.39,56.47,10800.0,38.5305,38.5988,38.4964,38.551,10800.0
2009-02-05 14:25:00,56.42,56.67,56.35,56.67,19300.0,38.5169,38.6875,38.4691,38.6875,19300.0
2009-02-05 14:30:00,56.7,56.74,56.47,56.6,20700.0,38.708,38.7353,38.551,38.6398,20700.0
2009-02-05 14:35:00,56.61,56.79,56.6,56.7,25400.0,38.6466,38.7695,38.6398,38.708,25400.0
2009-02-05 14:40:00,56.69,56.82,56.63,56.79,13200.0,38.7012,38.7899,38.6602,38.7695,13200.0
2009-02-05 14:45:00,56.78,56.81,56.5,56.52,23900.0,38.7626,38.7831,38.5715,38.5851,23900.0
2009-02-05 14:50:00,56.52,56.54,56.38,56.51,21000.0,38.5851,38.5988,38.4896,38.5783,21000.0
2009-02-05 14:55:00,56.5,56.53,56.23,56.27,18600.0,38.5715,38.592,38.3872,38.4145,18600.0
2009-02-05 15:00:00,56.28,56.42,56.06,56.06,17700.0,38.4213,38.5169,38.2711,38.2711,17700.0
2009-02-05 15:05:00,56.06,56.22,56.02,56.13,35700.0,38.2711,38.3803,38.2438,38.3189,35700.0
2009-02-05 15:10:00,56.13,56.28,56.13,56.23,30100.0,38.3189,38.4213,38.3189,38.3872,30100.0
2009-02-05 15:15:00,56.23,56.35,56.08,56.08,36200.0,38.3872,38.4691,38.2848,38.2848,36200.0
2009-02-05 15:20:00,56.08,56.19,56.02,56.04,53900.0,38.2848,38.3599,38.2438,38.2575,53900.0
2009-02-05 15:25:00,56.04,56.26,56.04,56.21,29600.0,38.2575,38.4076,38.2575,38.3735,29600.0
2009-02-05 15:30:00,56.2,56.29,56.07,56.2,32000.0,38.3667,38.4281,38.2779,38.3667,32000.0
2009-02-05 15:35:00,56.21,56.28,56.09,56.1,49900.0,38.3735,38.4213,38.2916,38.2984,49900.0
2009-02-05 15:40:00,56.11,56.34,56.09,56.21,108800.0,38.3052,38.4623,38.2916,38.3735,108800.0
2009-02-05 15:45:00,56.22,56.3,56.07,56.21,84100.0,38.3803,38.4349,38.2779,38.3735,84100.0
2009-02-05 15:50:00,56.22,56.36,56.17,56.29,96200.0,38.3803,38.4759,38.3462,38.4281,96200.0
2009-02-05 15:55:00,56.29,56.4,56.13,56.19,95000.0,38.4281,38.5032,38.3189,38.3599,95000.0
2009-02-06 09:30:00,56.01,56.54,56.0,56.18,29200.0,38.237,38.5988,38.2301,38.353,29200.0
2009-02-06 09:35:00,56.16,56.56,56.04,56.51,15900.0,38.3394,38.6124,38.2575,38.5783,15900.0
2009-02-06 09:40:00,56.48,56.7,56.46,56.7,16700.0,38.5578,38.708,38.5442,38.708,16700.0
2009-02-06 09:45:00,56.7,56.95,56.7,56.74,20200.0,38.708,38.8787,38.708,38.7353,20200.0
2009-02-06 09:50:00,56.77,56.81,56.66,56.81,15600.0,38.7558,38.7831,38.6807,38.7831,15600.0
2009-02-06 09:55:00,56.8,57.0,56.74,56.91,16300.0,38.7763,38.9128,38.7353,38.8514,16300.0
2009-02-06 10:00:00,56.93,57.0,56.69,56.7,19200.0,38.865,38.9128,38.7012,38.708,19200.0
2009-02-06 10:05:00,56.69,56.7,56.53,56.69,17800.0,38.7012,38.708,38.592,38.7012,17800.0
2009-02-06 10:10:00,56.68,56.83,56.66,56.8,16100.0,38.6944,38.7968,38.6807,38.7763,16100.0
2009-02-06 10:15:00,56.81,56.9,56.73,56.8,24200.0,38.7831,38.8446,38.7285,38.7763,24200.0
2009-02-06 10:20:00,56.8,56.89,56.71,56.71,26000.0,38.7763,38.8377,38.7148,38.7148,26000.0
2009-02-06 10:25:00,56.71,56.75,56.56,56.67,54900.0,38.7148,38.7422,38.6124,38.6875,54900.0
2009-02-06 10:30:00,56.68,56.68,56.37,56.46,44300.0,38.6944,38.6944,38.4827,38.5442,44300.0
2009-02-06 10:35:00,56.45,56.56,56.4,56.52,35200.0,38.5373,38.6124,38.5032,38.5851,35200.0
2009-02-06 10:40:00,56.53,56.53,56.17,56.18,29900.0,38.592,38.592,38.3462,38.353,29900.0
2009-02-06 10:45:00,56.2,56.39,56.19,56.24,35000.0,38.3667,38.4964,38.3599,38.394,35000.0
2009-02-06 10:50:00,56.24,56.25,56.01,56.1,52300.0,38.394,38.4008,38.237,38.2984,52300.0
2009-02-06 10:55:00,56.09,56.16,55.96,56.07,42500.0,38.2916,38.3394,38.2028,38.2779,42500.0
2009-02-06 11:00:00,56.06,56.18,56.05,56.12,14800.0,38.2711,38.353,38.2643,38.3121,14800.0
2009-02-06 11:05:00,56.1,56.32,56.07,56.22,12400.0,38.2984,38.4486,38.2779,38.3803,12400.0
2009-02-06 11:10:00,56.21,56.45,56.21,56.44,25200.0,38.3735,38.5373,38.3735,38.5305,25200.0
2009-02-06 11:15:00,56.42,56.47,56.39,56.44,24700.0,38.5169,38.551,38.4964,38.5305,24700.0
2009-02-06 11:20:00,56.44,56.45,56.32,56.41,42300.0,38.5305,38.5373,38.4486,38.51,42300.0
2009-02-06 11:25:00,56.38,56.39,56.29,56.35,78000.0,38.4896,38.4964,38.4281,38.4691,78000.0
2009-02-06 11:30:00,56.35,56.55,56.35,56.5,34800.0,38.4691,38.6056,38.4691,38.5715,34800.0
2009-02-06 11:35:00,56.51,56.57,56.49,56.56,30400.0,38.5783,38.6193,38.5647,38.6124,30400.0
2009-02-06 11:40:00,56.55,56.72,56.55,56.7,21900.0,38.6056,38.7217,38.6056,38.708,21900.0
2009-02-06 11:45:00,56.71,56.74,56.5,56.56,35800.0,38.7148,38.7353,38.5715,38.6124,35800.0
2009-02-06 11:50:00,56.55,56.63,56.54,56.63,11300.0,38.6056,38.6602,38.5988,38.6602,11300.0
2009-02-06 11:55:00,56.63,56.71,56.57,56.57,11600.0,38.6602,38.7148,38.6193,38.6193,11600.0
2009-02-06 12:00:00,56.57,56.69,56.54,56.64,19400.0,38.6193,38.7012,38.5988,38.6671,19400.0
2009-02-06 12:05:00,56.66,56.66,56.54,56.63,26100.0,38.6807,38.6807,38.5988,38.6602,26100.0
2009-02-06 12:10:00,56.64,56.73,56.49,56.52,21800.0,38.6671,38.7285,38.5647,38.5851,21800.0
2009-02-06 12:15:00,56.52,56.58,56.52,56.55,24100.0,38.5851,38.6261,38.5851,38.6056,24100.0
2009-02-06 12:20:00,56.53,56.74,56.53,56.72,22700.0,38.592,38.7353,38.592,38.7217,22700.0
2009-02-06 12:25:00,56.72,56.74,56.62,56.62,34800.0,38.7217,38.7353,38.6534,38.6534,34800.0
2009-02-06 12:30:00,56.63,56.72,56.62,56.72,23500.0,38.6602,38.7217,38.6534,38.7217,23500.0
2009-02-06 12:35:00,56.71,56.84,56.66,56.8,149800.0,38.7148,38.8036,38.6807,38.7763,149800.0
2009-02-06 12:40:00,56.8,56.86,56.74,56.74,22600.0,38.7763,38.8172,38.7353,38.7353,22600.0
2009-02-06 12:45:00,56.73,56.81,56.71,56.73,9000.0,38.7285,38.7831,38.7148,38.7285,9000.0
2009-02-06 12:50:00,56.71,56.79,56.65,56.79,15700.0,38.7148,38.7695,38.6739,38.7695,15700.0
2009-02-06 12:55:00,56.75,56.83,56.72,56.74,15400.0,38.7422,38.7968,38.7217,38.7353,15400.0
2009-02-06 13:00:00,56.72,56.84,56.69,56.82,25800.0,38.7217,38.8036,38.7012,38.7899,25800.0
2009-02-06 13:05:00,56.81,57.04,56.77,56.98,20200.0,38.7831,38.9401,38.7558,38.8992,20200.0
2009-02-06 13:10:00,56.98,57.02,56.94,56.99,8000.0,38.8992,38.9265,38.8719,38.906,8000.0
2009-02-06 13:15:00,57.04,57.15,56.97,57.13,19300.0,38.9401,39.0152,38.8923,39.0016,19300.0
2009-02-06 13:20:00,57.13,57.18,56.96,57.1,16800.0,39.0016,39.0357,38.8855,38.9811,16800.0
2009-02-06 13:25:00,57.08,57.14,57.05,57.05,10000.0,38.9674,39.0084,38.947,38.947,10000.0
2009-02-06 13:30:00,57.05,57.13,57.0,57.06,26100.0,38.947,39.0016,38.9128,38.9538,26100.0
2009-02-06 13:35:00,57.08,57.21,57.05,57.08,15600.0,38.9674,39.0562,38.947,38.9674,15600.0
2009-02-06 13:40:00,57.05,57.15,56.97,57.13,19400.0,38.947,39.0152,38.8923,39.0016,19400.0
2009-02-06 13:45:00,57.14,57.23,57.05,57.05,25800.0,39.0084,39.0698,38.947,38.947,25800.0
2009-02-06 13:50:00,57.04,57.14,57.01,57.1,15700.0,38.9401,39.0084,38.9197,38.9811,15700.0
2009-02-06 13:55:00,57.11,57.14,57.02,57.04,16400.0,38.9879,39.0084,38.9265,38.9401,16400.0
2009-02-06 14:00:00,57.04,57.05,56.93,56.93,18400.0,38.9401,38.947,38.865,38.865,18400.0
2009-02-06 14:05:00,56.96,56.98,56.87,56.92,22000.0,38.8855,38.8992,38.8241,38.8582,22000.0
2009-02-06 14:10:00,56.95,57.11,56.93,57.11,28200.0,38.8787,38.9879,38.865,38.9879,28200.0
2009-02-06 14:15:00,57.06,57.1,57.0,57.06,40400.0,38.9538,38.9811,38.9128,38.9538,40400.0
2009-02-06 14:20:00,57.04,57.24,57.04,57.19,30500.0,38.9401,39.0767,38.9401,39.0425,30500.0
2009-02-06 14:25:00,57.18,57.29,57.16,57.27,88600.0,39.0357,39.1108,39.0221,39.0971,88600.0
2009-02-06 14:30:00,57.28,57.32,57.18,57.26,38600.0,39.104,39.1313,39.0357,39.0903,38600.0
2009-02-06 14:35:00,57.25,57.27,57.17,57.17,82700.0,39.0835,39.0971,39.0289,39.0289,82700.0
2009-02-06 14:40:00,57.2,57.27,57.16,57.19,40100.0,39.0494,39.0971,39.0221,39.0425,40100.0
2009-02-06 14:45:00,57.17,57.21,57.12,57.2,49600.0,39.0289,39.0562,38.9947,39.0494,49600.0
2009-02-06 14:50:00,57.2,57.21,57.08,57.12,71700.0,39.0494,39.0562,38.9674,38.9947,71700.0
2009-02-06 14:55:00,57.13,57.15,57.08,57.08,33000.0,39.0016,39.0152,38.9674,38.9674,33000.0
2009-02-06 15:00:00,57.08,57.17,57.04,57.1,86400.0,38.9674,39.0289,38.9401,38.9811,86400.0
2009-02-06 15:05:00,57.12,57.23,57.08,57.22,141200.0,38.9947,39.0698,38.9674,39.063,141200.0
2009-02-06 15:10:00,57.21,57.32,57.18,57.2,113200.0,39.0562,39.1313,39.0357,39.0494,113200.0
2009-02-06 15:15:00,57.2,57.25,57.11,57.16,64000.0,39.0494,39.0835,38.9879,39.0221,64000.0
2009-02-06 15:20:00,57.16,57.25,57.12,57.19,55000.0,39.0221,39.0835,38.9947,39.0425,55000.0
2009-02-06 15:25:00,57.19,57.29,57.1,57.24,99800.0,39.0425,39.1108,38.9811,39.0767,99800.0
2009-02-06 15:30:00,57.23,57.3,57.17,57.25,54200.0,39.0698,39.1176,39.0289,39.0835,54200.0
2009-02-06 15:35:00,57.26,57.26,57.14,57.2,63800.0,39.0903,39.0903,39.0084,39.0494,63800.0
2009-02-06 15:40:00,57.19,57.35,57.15,57.3,108900.0,39.0425,39.1518,39.0152,39.1176,108900.0
2009-02-06 15:45:00,57.3,57.44,57.28,57.35,102000.0,39.1176,39.2132,39.104,39.1518,102000.0
2009-02-06 15:50:00,57.36,57.42,57.16,57.23,114500.0,39.1586,39.1996,39.0221,39.0698,114500.0
2009-02-06 15:55:00,57.23,57.24,57.08,57.11,109500.0,39.0698,39.0767,38.9674,38.9879,109500.0
2009-02-09 09:30:00,56.96,57.09,56.44,56.53,50800.0,38.8855,38.9743,38.5305,38.592,50800.0
2009-02-09 09:35:00,56.49,56.75,56.49,56.75,27500.0,38.5647,38.7422,38.5647,38.7422,27500.0
2009-02-09 09:40:00,56.71,56.8,56.68,56.74,43000.0,38.7148,38.7763,38.6944,38.7353,43000.0
2009-02-09 09:45:00,56.74,56.94,56.72,56.77,39800.0,38.7353,38.8719,38.7217,38.7558,39800.0
2009-02-09 09:50:00,56.79,56.79,56.57,56.7,32800.0,38.7695,38.7695,38.6193,38.708,32800.0
2009-02-09 09:55:00,56.7,56.91,56.62,56.85,29900.0,38.708,38.8514,38.6534,38.8104,29900.0
2009-02-09 10:00:00,56.83,56.87,56.47,56.59,56800.0,38.7968,38.8241,38.551,38.6329,56800.0
2009-02-09 10:05:00,56.6,56.6,56.45,56.47,31900.0,38.6398,38.6398,38.5373,38.551,31900.0
2009-02-09 10:10:00,56.46,56.56,56.35,56.52,26800.0,38.5442,38.6124,38.4691,38.5851,26800.0
2009-02-09 10:15:00,56.55,56.63,56.51,56.63,19400.0,38.6056,38.6602,38.5783,38.6602,19400.0
2009-02-09 10:20:00,56.65,56.83,56.64,56.67,15100.0,38.6739,38.7968,38.6671,38.6875,15100.0
2009-02-09 10:25:00,56.68,56.76,56.66,56.7,7400.0,38.6944,38.749,38.6807,38.708,7400.0
2009-02-09 10:30:00,56.69,56.8,56.67,56.78,10300.0,38.7012,38.7763,38.6875,38.7626,10300.0
2009-02-09 10:35:00,56.75,57.04,56.75,57.04,16600.0,38.7422,38.9401,38.7422,38.9401,16600.0
2009-02-09 10:40:00,57.04,57.15,56.98,57.06,17700.0,38.9401,39.0152,38.8992,38.9538,17700.0
2009-02-09 10:45:00,57.07,57.41,57.04,57.39,31900.0,38.9606,39.1927,38.9401,39.1791,31900.0
2009-02-09 10:50:00,57.4,57.44,57.29,57.34,20900.0,39.1859,39.2132,39.1108,39.1449,20900.0
2009-02-09 10:55:00,57.3,57.54,57.3,57.51,23500.0,39.1176,39.2815,39.1176,39.261,23500.0
2009-02-09 11:00:00,57.52,57.52,57.3,57.3,12200.0,39.2678,39.2678,39.1176,39.1176,12200.0
2009-02-09 11:05:00,57.29,57.3,57.15,57.19,12900.0,39.1108,39.1176,39.0152,39.0425,12900.0
2009-02-09 11:10:00,57.17,57.22,57.12,57.2,20300.0,39.0289,39.063,38.9947,39.0494,20300.0
2009-02-09 11:15:00,57.18,57.18,56.82,56.87,46500.0,39.0357,39.0357,38.7899,38.8241,46500.0
2009-02-09 11:20:00,56.86,56.96,56.83,56.89,14300.0,38.8172,38.8855,38.7968,38.8377,14300.0
2009-02-09 11:25:00,56.89,57.0,56.89,56.94,11000.0,38.8377,38.9128,38.8377,38.8719,11000.0
2009-02-09 11:30:00,56.93,56.95,56.81,56.83,8100.0,38.865,38.8787,38.7831,38.7968,8100.0
2009-02-09 11:35:00,56.82,56.89,56.8,56.82,5100.0,38.7899,38.8377,38.7763,38.7899,5100.0
2009-02-09 11:40:00,56.83,56.86,56.72,56.74,21600.0,38.7968,38.8172,38.7217,38.7353,21600.0
2009-02-09 11:45:00,56.75,56.83,56.67,56.8,12000.0,38.7422,38.7968,38.6875,38.7763,12000.0
2009-02-09 11:50:00,56.8,56.92,56.8,56.83,8400.0,38.7763,38.8582,38.7763,38.7968,8400.0
2009-02-09 11:55:00,56.81,56.81,56.69,56.69,39600.0,38.7831,38.7831,38.7012,38.7012,39600.0
2009-02-09 12:00:00,56.71,56.75,56.7,56.7,24400.0,38.7148,38.7422,38.708,38.708,24400.0
2009-02-09 12:05:00,56.72,56.75,56.67,56.69,16700.0,38.7217,38.7422,38.6875,38.7012,16700.0
2009-02-09 12:10:00,56.7,56.78,56.66,56.66,25800.0,38.708,38.7626,38.6807,38.6807,25800.0
2009-02-09 12:15:00,56.69,56.75,56.68,56.74,16100.0,38.7012,38.7422,38.6944,38.7353,16100.0
2009-02-09 12:20:00,56.74,56.75,56.7,56.71,5100.0,38.7353,38.7422,38.708,38.7148,5100.0
2009-02-09 12:25:00,56.71,56.76,56.68,56.75,14600.0,38.7148,38.749,38.6944,38.7422,14600.0
2009-02-09 12:30:00,56.75,56.75,56.71,56.75,8200.0,38.7422,38.7422,38.7148,38.7422,8200.0
2009-02-09 12:35:00,56.72,56.75,56.69,56.73,19600.0,38.7217,38.7422,38.7012,38.7285,19600.0
2009-02-09 12:40:00,56.74,56.75,56.7,56.7,16200.0,38.7353,38.7422,38.708,38.708,16200.0
2009-02-09 12:45:00,56.71,56.75,56.7,56.72,18600.0,38.7148,38.7422,38.708,38.7217,18600.0
2009-02-09 12:50:00,56.71,56.75,56.71,56.75,22600.0,38.7148,38.7422,38.7148,38.7422,22600.0
2009-02-09 12:55:00,56.74,56.75,56.71,56.71,20300.0,38.7353,38.7422,38.7148,38.7148,20300.0
2009-02-09 13:00:00,56.7,56.75,56.7,56.74,23800.0,38.708,38.7422,38.708,38.7353,23800.0
2009-02-09 13:05:00,56.74,56.75,56.71,56.73,16200.0,38.7353,38.7422,38.7148,38.7285,16200.0
2009-02-09 13:10:00,56.73,56.74,56.72,56.74,11200.0,38.7285,38.7353,38.7217,38.7353,11200.0
2009-02-09 13:15:00,56.73,56.75,56.7,56.7,41700.0,38.7285,38.7422,38.708,38.708,41700.0
2009-02-09 13:20:00,56.7,56.74,56.7,56.71,31200.0,38.708,38.7353,38.708,38.7148,31200.0
2009-02-09 13:25:00,56.7,56.72,56.7,56.7,21300.0,38.708,38.7217,38.708,38.708,21300.0
2009-02-09 13:30:00,56.7,56.72,56.53,56.55,50100.0,38.708,38.7217,38.592,38.6056,50100.0
2009-02-09 13:35:00,56.56,56.63,56.53,56.6,24900.0,38.6124,38.6602,38.592,38.6398,24900.0
2009-02-09 13:40:00,56.6,56.67,56.58,56.65,14300.0,38.6398,38.6875,38.6261,38.6739,14300.0
2009-02-09 13:45:00,56.65,56.7,56.6,56.66,29000.0,38.6739,38.708,38.6398,38.6807,29000.0
2009-02-09 13:50:00,56.65,56.68,56.64,56.67,20000.0,38.6739,38.6944,38.6671,38.6875,20000.0
2009-02-09 13:55:00,56.65,56.72,56.6,56.72,15900.0,38.6739,38.7217,38.6398,38.7217,15900.0
2009-02-09 14:00:00,56.73,56.75,56.69,56.72,21700.0,38.7285,38.7422,38.7012,38.7217,21700.0
2009-02-09 14:05:00,56.72,56.75,56.7,56.75,10300.0,38.7217,38.7422,38.708,38.7422,10300.0
2009-02-09 14:10:00,56.75,56.75,56.65,56.67,20100.0,38.7422,38.7422,38.6739,38.6875,20100.0
2009-02-09 14:15:00,56.65,56.68,56.62,56.67,21600.0,38.6739,38.6944,38.6534,38.6875,21600.0
2009-02-09 14:20:00,56.67,56.74,56.67,56.71,17600.0,38.6875,38.7353,38.6875,38.7148,17600.0
2009-02-09 14:25:00,56.7,56.72,56.53,56.6,17500.0,38.708,38.7217,38.592,38.6398,17500.0
2009-02-09 14:30:00,56.61,56.69,56.54,56.65,16400.0,38.6466,38.7012,38.5988,38.6739,16400.0
2009-02-09 14:35:00,56.66,56.75,56.65,56.74,21800.0,38.6807,38.7422,38.6739,38.7353,21800.0
2009-02-09 14:40:00,56.74,56.75,56.68,56.7,23700.0,38.7353,38.7422,38.6944,38.708,23700.0
2009-02-09 14:45:00,56.65,56.73,56.65,56.71,18100.0,38.6739,38.7285,38.6739,38.7148,18100.0
2009-02-09 14:50:00,56.7,56.75,56.7,56.74,23000.0,38.708,38.7422,38.708,38.7353,23000.0
2009-02-09 14:55:00,56.73,56.75,56.71,56.72,25000.0,38.7285,38.7422,38.7148,38.7217,25000.0
2009-02-09 15:00:00,56.72,56.75,56.71,56.72,33300.0,38.7217,38.7422,38.7148,38.7217,33300.0
2009-02-09 15:05:00,56.71,56.75,56.7,56.73,40900.0,38.7148,38.7422,38.708,38.7285,40900.0
2009-02-09 15:10:00,56.72,56.85,56.69,56.85,87200.0,38.7217,38.8104,38.7012,38.8104,87200.0
2009-02-09 15:15:00,56.85,56.85,56.71,56.72,78600.0,38.8104,38.8104,38.7148,38.7217,78600.0
2009-02-09 15:20:00,56.71,56.76,56.7,56.75,34000.0,38.7148,38.749,38.708,38.7422,34000.0
2009-02-09 15:25:00,56.74,56.75,56.7,56.71,47800.0,38.7353,38.7422,38.708,38.7148,47800.0
2009-02-09 15:30:00,56.72,56.75,56.71,56.75,72200.0,38.7217,38.7422,38.7148,38.7422,72200.0
2009-02-09 15:35:00,56.75,56.75,56.55,56.55,108800.0,38.7422,38.7422,38.6056,38.6056,108800.0
2009-02-09 15:40:00,56.55,56.64,56.55,56.64,50800.0,38.6056,38.6671,38.6056,38.6671,50800.0
2009-02-09 15:45:00,56.63,56.74,56.63,56.71,89400.0,38.6602,38.7353,38.6602,38.7148,89400.0
2009-02-09 15:50:00,56.72,56.74,56.7,56.71,83400.0,38.7217,38.7353,38.708,38.7148,83400.0
2009-02-09 15:55:00,56.71,56.75,56.67,56.75,136100.0,38.7148,38.7422,38.6875,38.7422,136100.0
2009-02-10 09:30:00,56.11,56.28,55.81,55.82,39900.0,38.3052,38.4213,38.1004,38.1073,39900.0
2009-02-10 09:35:00,55.82,56.06,55.74,55.97,24300.0,38.1073,38.2711,38.0526,38.2097,24300.0
2009-02-10 09:40:00,55.98,55.99,55.74,55.83,14700.0,38.2165,38.2233,38.0526,38.1141,14700.0
2009-02-10 09:45:00,55.88,56.06,55.88,56.05,24600.0,38.1482,38.2711,38.1482,38.2643,24600.0
2009-02-10 09:50:00,56.1,56.22,56.06,56.08,9000.0,38.2984,38.3803,38.2711,38.2848,9000.0
2009-02-10 09:55:00,56.11,56.2,55.94,56.02,18900.0,38.3052,38.3667,38.1892,38.2438,18900.0
2009-02-10 10:00:00,56.0,56.33,55.95,56.3,20800.0,38.2301,38.4554,38.196,38.4349,20800.0
2009-02-10 10:05:00,56.28,56.45,56.27,56.45,18600.0,38.4213,38.5373,38.4145,38.5373,18600.0
2009-02-10 10:10:00,56.45,56.47,56.1,56.18,12700.0,38.5373,38.551,38.2984,38.353,12700.0
2009-02-10 10:15:00,56.18,56.22,56.05,56.05,11300.0,38.353,38.3803,38.2643,38.2643,11300.0
2009-02-10 10:20:00,56.06,56.13,55.93,56.13,25300.0,38.2711,38.3189,38.1824,38.3189,25300.0
2009-02-10 10:25:00,56.12,56.23,56.07,56.11,15500.0,38.3121,38.3872,38.2779,38.3052,15500.0
2009-02-10 10:30:00,56.11,56.25,56.09,56.19,14100.0,38.3052,38.4008,38.2916,38.3599,14100.0
2009-02-10 10:35:00,56.18,56.2,56.04,56.15,10400.0,38.353,38.3667,38.2575,38.3325,10400.0
2009-02-10 10:40:00,56.12,56.21,56.07,56.14,10800.0,38.3121,38.3735,38.2779,38.3257,10800.0
2009-02-10 10:45:00,56.14,56.39,56.13,56.35,13000.0,38.3257,38.4964,38.3189,38.4691,13000.0
2009-02-10 10:50:00,56.35,56.43,56.32,56.43,16200.0,38.4691,38.5237,38.4486,38.5237,16200.0
2009-02-10 10:55:00,56.43,56.5,56.4,56.49,17700.0,38.5237,38.5715,38.5032,38.5647,17700.0
2009-02-10 11:00:00,56.47,56.71,56.33,56.36,91300.0,38.551,38.7148,38.4554,38.4759,91300.0
2009-02-10 11:05:00,56.36,56.36,55.5,55.75,57000.0,38.4759,38.4759,37.8888,38.0595,57000.0
2009-02-10 11:10:00,55.76,55.76,55.31,55.4,24200.0,38.0663,38.0663,37.7591,37.8205,24200.0
2009-02-10 11:15:00,55.4,55.46,55.3,55.46,20100.0,37.8205,37.8615,37.7523,37.8615,20100.0
2009-02-10 11:20:00,55.49,55.7,55.4,55.4,29300.0,37.882,38.0253,37.8205,37.8205,29300.0
2009-02-10 11:25:00,55.43,55.43,55.26,55.3,28300.0,37.841,37.841,37.725,37.7523,28300.0
2009-02-10 11:30:00,55.3,55.3,54.71,54.71,67900.0,37.7523,37.7523,37.3495,37.3495,67900.0
2009-02-10 11:35:00,54.7,54.96,54.42,54.7,46000.0,37.3427,37.5202,37.1515,37.3427,46000.0
2009-02-10 11:40:00,54.7,54.88,54.51,54.83,35900.0,37.3427,37.4655,37.2129,37.4314,35900.0
2009-02-10 11:45:00,54.87,54.87,54.49,54.75,29200.0,37.4587,37.4587,37.1993,37.3768,29200.0
2009-02-10 11:50:00,54.76,54.93,54.63,54.91,31300.0,37.3836,37.4997,37.2949,37.486,31300.0
2009-02-10 11:55:00,54.91,54.99,54.77,54.95,21900.0,37.486,37.5406,37.3904,37.5133,21900.0
2009-02-10 12:00:00,54.97,55.19,54.89,55.08,17300.0,37.527,37.6772,37.4724,37.6021,17300.0
2009-02-10 12:05:00,55.1,55.1,54.8,54.82,19100.0,37.6157,37.6157,37.4109,37.4246,19100.0
2009-02-10 12:10:00,54.83,55.1,54.81,55.0,21100.0,37.4314,37.6157,37.4178,37.5475,21100.0
2009-02-10 12:15:00,55.0,55.08,54.93,55.0,8700.0,37.5475,37.6021,37.4997,37.5475,8700.0
2009-02-10 12:20:00,54.97,55.02,54.87,54.93,8700.0,37.527,37.5611,37.4587,37.4997,8700.0
2009-02-10 12:25:00,54.94,54.97,54.72,54.86,12600.0,37.5065,37.527,37.3563,37.4519,12600.0
2009-02-10 12:30:00,54.87,54.87,54.7,54.8,6400.0,37.4587,37.4587,37.3427,37.4109,6400.0
2009-02-10 12:35:00,54.79,54.99,54.76,54.99,24000.0,37.4041,37.5406,37.3836,37.5406,24000.0
2009-02-10 12:40:00,54.95,55.13,54.95,55.06,12900.0,37.5133,37.6362,37.5133,37.5884,12900.0
2009-02-10 12:45:00,55.05,55.12,55.0,55.12,8200.0,37.5816,37.6294,37.5475,37.6294,8200.0
2009-02-10 12:50:00,55.12,55.29,55.11,55.13,27600.0,37.6294,37.7454,37.6226,37.6362,27600.0
2009-02-10 12:55:00,55.12,55.17,54.99,55.0,23900.0,37.6294,37.6635,37.5406,37.5475,23900.0
2009-02-10 13:00:00,54.99,55.04,54.91,54.97,67800.0,37.5406,37.5748,37.486,37.527,67800.0
2009-02-10 13:05:00,54.95,55.0,54.86,54.9,41900.0,37.5133,37.5475,37.4519,37.4792,41900.0
2009-02-10 13:10:00,54.88,54.98,54.7,54.98,35000.0,37.4655,37.5338,37.3427,37.5338,35000.0
2009-02-10 13:15:00,54.96,54.98,54.7,54.71,21000.0,37.5202,37.5338,37.3427,37.3495,21000.0
2009-02-10 13:20:00,54.75,54.75,54.45,54.54,57700.0,37.3768,37.3768,37.172,37.2334,57700.0
2009-02-10 13:25:00,54.55,54.61,54.44,54.5,22400.0,37.2403,37.2812,37.1652,37.2061,22400.0
2009-02-10 13:30:00,54.52,54.66,54.47,54.64,15100.0,37.2198,37.3154,37.1856,37.3017,15100.0
2009-02-10 13:35:00,54.64,54.71,54.63,54.69,13200.0,37.3017,37.3495,37.2949,37.3358,13200.0
2009-02-10 13:40:00,54.68,54.82,54.6,54.77,14100.0,37.329,37.4246,37.2744,37.3904,14100.0
2009-02-10 13:45:00,54.75,54.77,54.54,54.57,24700.0,37.3768,37.3904,37.2334,37.2539,24700.0
2009-02-10 13:50:00,54.57,54.62,54.5,54.54,18700.0,37.2539,37.288,37.2061,37.2334,18700.0
2009-02-10 13:55:00,54.51,54.57,54.47,54.53,27500.0,37.2129,37.2539,37.1856,37.2266,27500.0
2009-02-10 14:00:00,54.51,54.6,54.45,54.58,22600.0,37.2129,37.2744,37.172,37.2607,22600.0
2009-02-10 14:05:00,54.55,54.57,54.44,54.45,11200.0,37.2403,37.2539,37.1652,37.172,11200.0
2009-02-10 14:10:00,54.47,54.53,54.4,54.44,19400.0,37.1856,37.2266,37.1379,37.1652,19400.0
2009-02-10 14:15:00,54.44,54.51,54.39,54.45,11700.0,37.1652,37.2129,37.131,37.172,11700.0
2009-02-10 14:20:00,54.45,54.47,54.32,54.36,10000.0,37.172,37.1856,37.0832,37.1105,10000.0
2009-02-10 14:25:00,54.37,54.43,54.3,54.3,18800.0,37.1174,37.1583,37.0696,37.0696,18800.0
2009-02-10 14:30:00,54.3,54.33,54.18,54.25,23500.0,37.0696,37.0901,36.9877,37.0355,23500.0
2009-02-10 14:35:00,54.27,54.27,54.08,54.19,21900.0,37.0491,37.0491,36.9194,36.9945,21900.0
2009-02-10 14:40:00,54.24,54.47,54.24,54.38,18700.0,37.0286,37.1856,37.0286,37.1242,18700.0
2009-02-10 14:45:00,54.36,54.43,54.34,54.34,11700.0,37.1105,37.1583,37.0969,37.0969,11700.0
2009-02-10 14:50:00,54.32,54.37,54.23,54.23,19700.0,37.0832,37.1174,37.0218,37.0218,19700.0
2009-02-10 14:55:00,54.24,54.32,54.18,54.21,35300.0,37.0286,37.0832,36.9877,37.0081,35300.0
2009-02-10 15:00:00,54.23,54.56,54.22,54.51,27800.0,37.0218,37.2471,37.015,37.2129,27800.0
2009-02-10 15:05:00,54.5,54.51,54.36,54.47,31500.0,37.2061,37.2129,37.1105,37.1856,31500.0
2009-02-10 15:10:00,54.45,54.48,54.24,54.34,55400.0,37.172,37.1925,37.0286,37.0969,55400.0
2009-02-10 15:15:00,54.34,54.38,54.22,54.3,37700.0,37.0969,37.1242,37.015,37.0696,37700.0
2009-02-10 15:20:00,54.29,54.35,54.1,54.35,60400.0,37.0628,37.1037,36.933,37.1037,60400.0
2009-02-10 15:25:00,54.37,54.48,54.31,54.37,36200.0,37.1174,37.1925,37.0764,37.1174,36200.0
2009-02-10 15:30:00,54.36,54.56,54.3,54.51,50800.0,37.1105,37.2471,37.0696,37.2129,50800.0
2009-02-10 15:35:00,54.51,54.54,54.21,54.26,45500.0,37.2129,37.2334,37.0081,37.0423,45500.0
2009-02-10 15:40:00,54.27,54.37,54.09,54.35,84200.0,37.0491,37.1174,36.9262,37.1037,84200.0
2009-02-10 15:45:00,54.35,54.68,54.24,54.51,97900.0,37.1037,37.329,37.0286,37.2129,97900.0
2009-02-10 15:50:00,54.53,54.66,54.37,54.43,104200.0,37.2266,37.3154,37.1174,37.1583,104200.0
2009-02-10 15:55:00,54.42,54.52,54.33,54.49,134800.0,37.1515,37.2198,37.0901,37.1993,134800.0
2009-02-11 09:30:00,54.83,55.1,53.99,54.04,44000.0,37.4314,37.6157,36.858,36.8921,44000.0
2009-02-11 09:35:00,54.0,54.59,54.0,54.4,25100.0,36.8648,37.2676,36.8648,37.1379,25100.0
2009-02-11 09:40:00,54.42,54.45,54.25,54.36,11800.0,37.1515,37.172,37.0355,37.1105,11800.0
2009-02-11 09:45:00,54.33,54.66,54.26,54.52,19800.0,37.0901,37.3154,37.0423,37.2198,19800.0
2009-02-11 09:50:00,54.53,54.53,54.31,54.49,21200.0,37.2266,37.2266,37.0764,37.1993,21200.0
2009-02-11 09:55:00,54.49,54.59,54.36,54.44,15700.0,37.1993,37.2676,37.1105,37.1652,15700.0
2009-02-11 10:00:00,54.42,54.59,54.39,54.52,24900.0,37.1515,37.2676,37.131,37.2198,24900.0
2009-02-11 10:05:00,54.55,54.55,54.29,54.29,14700.0,37.2403,37.2403,37.0628,37.0628,14700.0
2009-02-11 10:10:00,54.3,54.34,54.23,54.23,30200.0,37.0696,37.0969,37.0218,37.0218,30200.0
2009-02-11 10:15:00,54.23,54.23,54.08,54.14,18300.0,37.0218,37.0218,36.9194,36.9604,18300.0
2009-02-11 10:20:00,54.14,54.17,54.12,54.15,23000.0,36.9604,36.9808,36.9467,36.9672,23000.0
2009-02-11 10:25:00,54.16,54.17,53.95,53.98,66600.0,36.974,36.9808,36.8306,36.8511,66600.0
2009-02-11 10:30:00,53.99,54.07,53.96,54.04,25100.0,36.858,36.9126,36.8375,36.8921,25100.0
2009-02-11 10:35:00,54.07,54.12,54.0,54.02,12900.0,36.9126,36.9467,36.8648,36.8784,12900.0
2009-02-11 10:40:00,54.01,54.21,54.01,54.18,37500.0,36.8716,37.0081,36.8716,36.9877,37500.0
2009-02-11 10:45:00,54.18,54.33,54.14,54.31,29000.0,36.9877,37.0901,36.9604,37.0764,29000.0
2009-02-11 10:50:00,54.33,54.43,54.3,54.3,17500.0,37.0901,37.1583,37.0696,37.0696,17500.0
2009-02-11 10:55:00,54.28,54.34,54.2,54.26,23400.0,37.0559,37.0969,37.0013,37.0423,23400.0
2009-02-11 11:00:00,54.26,54.26,54.15,54.18,26200.0,37.0423,37.0423,36.9672,36.9877,26200.0
2009-02-11 11:05:00,54.19,54.2,54.11,54.11,20100.0,36.9945,37.0013,36.9399,36.9399,20100.0
2009-02-11 11:10:00,54.11,54.35,54.09,54.24,39600.0,36.9399,37.1037,36.9262,37.0286,39600.0
2009-02-11 11:15:00,54.25,54.31,54.23,54.26,51300.0,37.0355,37.0764,37.0218,37.0423,51300.0
2009-02-11 11:20:00,54.27,54.33,54.22,54.22,27900.0,37.0491,37.0901,37.015,37.015,27900.0
2009-02-11 11:25:00,54.22,54.27,54.16,54.2,25000.0,37.015,37.0491,36.974,37.0013,25000.0
2009-02-11 11:30:00,54.2,54.29,54.14,54.17,33100.0,37.0013,37.0628,36.9604,36.9808,33100.0
2009-02-11 11:35:00,54.16,54.19,54.11,54.12,20500.0,36.974,36.9945,36.9399,36.9467,20500.0
2009-02-11 11:40:00,54.12,54.12,54.03,54.07,16500.0,36.9467,36.9467,36.8853,36.9126,16500.0
2009-02-11 11:45:00,54.07,54.1,53.9,53.9,27400.0,36.9126,36.933,36.7965,36.7965,27400.0
2009-02-11 11:50:00,53.92,54.0,53.9,54.0,31600.0,36.8102,36.8648,36.7965,36.8648,31600.0
2009-02-11 11:55:00,54.0,54.0,53.93,53.94,35100.0,36.8648,36.8648,36.817,36.8238,35100.0
2009-02-11 12:00:00,53.95,54.0,53.95,53.99,16000.0,36.8306,36.8648,36.8306,36.858,16000.0
2009-02-11 12:05:00,53.99,54.09,53.95,54.06,12600.0,36.858,36.9262,36.8306,36.9057,12600.0
2009-02-11 12:10:00,54.09,54.13,53.92,53.92,17300.0,36.9262,36.9535,36.8102,36.8102,17300.0
2009-02-11 12:15:00,53.93,53.93,53.81,53.81,16600.0,36.817,36.817,36.7351,36.7351,16600.0
2009-02-11 12:20:00,53.81,53.99,53.78,53.96,31300.0,36.7351,36.858,36.7146,36.8375,31300.0
2009-02-11 12:25:00,53.98,53.98,53.89,53.9,10000.0,36.8511,36.8511,36.7897,36.7965,10000.0
2009-02-11 12:30:00,53.92,53.94,53.87,53.9,16300.0,36.8102,36.8238,36.776,36.7965,16300.0
2009-02-11 12:35:00,53.92,54.07,53.85,54.07,14300.0,36.8102,36.9126,36.7624,36.9126,14300.0
2009-02-11 12:40:00,54.04,54.28,54.04,54.11,35300.0,36.8921,37.0559,36.8921,36.9399,35300.0
2009-02-11 12:45:00,54.09,54.16,54.07,54.09,15400.0,36.9262,36.974,36.9126,36.9262,15400.0
2009-02-11 12:50:00,54.09,54.17,54.08,54.17,20800.0,36.9262,36.9808,36.9194,36.9808,20800.0
2009-02-11 12:55:00,54.14,54.17,53.93,53.97,31800.0,36.9604,36.9808,36.817,36.8443,31800.0
2009-02-11 13:00:00,53.97,54.16,53.96,54.09,20200.0,36.8443,36.974,36.8375,36.9262,20200.0
2009-02-11 13:05:00,54.08,54.13,53.87,53.93,25100.0,36.9194,36.9535,36.776,36.817,25100.0
2009-02-11 13:10:00,53.93,53.97,53.81,53.88,43800.0,36.817,36.8443,36.7351,36.7829,43800.0
2009-02-11 13:15:00,53.88,53.88,53.79,53.88,10400.0,36.7829,36.7829,36.7214,36.7829,10400.0
2009-02-11 13:20:00,53.88,54.05,53.88,53.93,12100.0,36.7829,36.8989,36.7829,36.817,12100.0
2009-02-11 13:25:00,53.9,53.94,53.85,53.85,21800.0,36.7965,36.8238,36.7624,36.7624,21800.0
2009-02-11 13:30:00,53.85,53.86,53.65,53.65,52300.0,36.7624,36.7692,36.6258,36.6258,52300.0
2009-02-11 13:35:00,53.64,53.68,53.55,53.56,43300.0,36.619,36.6463,36.5576,36.5644,43300.0
2009-02-11 13:40:00,53.56,53.6,53.52,53.57,22300.0,36.5644,36.5917,36.5371,36.5712,22300.0
2009-02-11 13:45:00,53.55,53.57,53.4,53.43,43300.0,36.5576,36.5712,36.4552,36.4757,43300.0
2009-02-11 13:50:00,53.43,53.5,53.36,53.5,19200.0,36.4757,36.5234,36.4279,36.5234,19200.0
2009-02-11 13:55:00,53.5,53.55,53.44,53.45,32700.0,36.5234,36.5576,36.4825,36.4893,32700.0
2009-02-11 14:00:00,53.5,53.65,53.48,53.6,16500.0,36.5234,36.6258,36.5098,36.5917,16500.0
2009-02-11 14:05:00,53.6,53.74,53.6,53.74,13700.0,36.5917,36.6873,36.5917,36.6873,13700.0
2009-02-11 14:10:00,53.74,53.8,53.68,53.7,29400.0,36.6873,36.7282,36.6463,36.66,29400.0
2009-02-11 14:15:00,53.72,53.72,53.58,53.69,21900.0,36.6736,36.6736,36.5781,36.6531,21900.0
2009-02-11 14:20:00,53.68,53.86,53.64,53.86,27000.0,36.6463,36.7692,36.619,36.7692,27000.0
2009-02-11 14:25:00,53.87,54.03,53.84,53.94,34000.0,36.776,36.8853,36.7556,36.8238,34000.0
2009-02-11 14:30:00,53.94,54.0,53.89,53.92,30600.0,36.8238,36.8648,36.7897,36.8102,30600.0
2009-02-11 14:35:00,53.92,54.07,53.91,54.0,21700.0,36.8102,36.9126,36.8033,36.8648,21700.0
2009-02-11 14:40:00,54.01,54.05,53.9,53.95,28900.0,36.8716,36.8989,36.7965,36.8306,28900.0
2009-02-11 14:45:00,53.93,53.98,53.89,53.95,27400.0,36.817,36.8511,36.7897,36.8306,27400.0
2009-02-11 14:50:00,53.95,54.21,53.93,54.02,54600.0,36.8306,37.0081,36.817,36.8784,54600.0
2009-02-11 14:55:00,54.03,54.24,54.02,54.19,78200.0,36.8853,37.0286,36.8784,36.9945,78200.0
2009-02-11 15:00:00,54.21,54.24,53.95,53.97,66200.0,37.0081,37.0286,36.8306,36.8443,66200.0
2009-02-11 15:05:00,53.99,54.05,53.83,53.83,63500.0,36.858,36.8989,36.7487,36.7487,63500.0
2009-02-11 15:10:00,53.85,54.08,53.83,54.04,29500.0,36.7624,36.9194,36.7487,36.8921,29500.0
2009-02-11 15:15:00,54.04,54.1,53.99,54.03,60900.0,36.8921,36.933,36.858,36.8853,60900.0
2009-02-11 15:20:00,54.05,54.05,53.84,53.98,31200.0,36.8989,36.8989,36.7556,36.8511,31200.0
2009-02-11 15:25:00,53.96,53.98,53.82,53.94,42700.0,36.8375,36.8511,36.7419,36.8238,42700.0
2009-02-11 15:30:00,53.93,53.95,53.6,53.62,84400.0,36.817,36.8306,36.5917,36.6054,84400.0
2009-02-11 15:35:00,53.61,53.82,53.61,53.75,56200.0,36.5985,36.7419,36.5985,36.6941,56200.0
2009-02-11 15:40:00,53.77,53.83,53.59,53.6,72900.0,36.7078,36.7487,36.5849,36.5917,72900.0
2009-02-11 15:45:00,53.62,53.8,53.54,53.7,72700.0,36.6054,36.7282,36.5507,36.66,72700.0
2009-02-11 15:50:00,53.71,53.8,53.66,53.76,112700.0,36.6668,36.7282,36.6327,36.7009,112700.0
2009-02-11 15:55:00,53.77,53.84,53.69,53.82,247100.0,36.7078,36.7556,36.6531,36.7419,247100.0
2009-02-12 09:30:00,53.05,53.11,52.77,52.82,61700.0,36.2162,36.2572,36.0251,36.0592,61700.0
2009-02-12 09:35:00,52.85,52.85,52.51,52.57,39600.0,36.0797,36.0797,35.8476,35.8885,39600.0
2009-02-12 09:40:00,52.59,52.62,52.41,52.5,32600.0,35.9022,35.9227,35.7793,35.8408,32600.0
2009-02-12 09:45:00,52.52,52.69,52.45,52.68,47300.0,35.8544,35.9705,35.8066,35.9636,47300.0
2009-02-12 09:50:00,52.67,52.71,52.32,52.48,51900.0,35.9568,35.9841,35.7179,35.8271,51900.0
2009-02-12 09:55:00,52.5,52.5,52.16,52.26,55600.0,35.8408,35.8408,35.6086,35.6769,55600.0
2009-02-12 10:00:00,52.26,52.28,52.01,52.28,42000.0,35.6769,35.6906,35.5062,35.6906,42000.0
2009-02-12 10:05:00,52.28,52.48,52.2,52.4,48900.0,35.6906,35.8271,35.636,35.7725,48900.0
2009-02-12 10:10:00,52.42,52.45,52.34,52.35,22900.0,35.7861,35.8066,35.7315,35.7384,22900.0
2009-02-12 10:15:00,52.35,52.35,52.21,52.3,29000.0,35.7384,35.7384,35.6428,35.7042,29000.0
2009-02-12 10:20:00,52.28,52.61,52.2,52.58,40800.0,35.6906,35.9159,35.636,35.8954,40800.0
2009-02-12 10:25:00,52.59,52.65,52.29,52.48,36900.0,35.9022,35.9432,35.6974,35.8271,36900.0
2009-02-12 10:30:00,52.5,52.64,52.4,52.46,26800.0,35.8408,35.9363,35.7725,35.8135,26800.0
2009-02-12 10:35:00,52.47,52.52,52.4,52.42,22100.0,35.8203,35.8544,35.7725,35.7861,22100.0
2009-02-12 10:40:00,52.44,52.49,52.25,52.49,20400.0,35.7998,35.8339,35.6701,35.8339,20400.0
2009-02-12 10:45:00,52.52,52.78,52.52,52.7,59500.0,35.8544,36.0319,35.8544,35.9773,59500.0
2009-02-12 10:50:00,52.7,52.78,52.58,52.65,36800.0,35.9773,36.0319,35.8954,35.9432,36800.0
2009-02-12 10:55:00,52.65,52.65,52.44,52.51,28500.0,35.9432,35.9432,35.7998,35.8476,28500.0
2009-02-12 11:00:00,52.52,52.52,52.33,52.48,33600.0,35.8544,35.8544,35.7247,35.8271,33600.0
2009-02-12 11:05:00,52.52,52.73,52.47,52.66,55500.0,35.8544,35.9978,35.8203,35.95,55500.0
2009-02-12 11:10:00,52.67,52.7,52.47,52.5,45800.0,35.9568,35.9773,35.8203,35.8408,45800.0
2009-02-12 11:15:00,52.48,52.54,52.28,52.38,41000.0,35.8271,35.8681,35.6906,35.7588,41000.0
2009-02-12 11:20:00,52.36,52.6,52.29,52.48,55500.0,35.7452,35.909,35.6974,35.8271,55500.0
2009-02-12 11:25:00,52.47,52.7,52.47,52.57,27200.0,35.8203,35.9773,35.8203,35.8885,27200.0
2009-02-12 11:30:00,52.57,52.7,52.54,52.67,30300.0,35.8885,35.9773,35.8681,35.9568,30300.0
2009-02-12 11:35:00,52.67,52.69,52.53,52.53,41200.0,35.9568,35.9705,35.8612,35.8612,41200.0
2009-02-12 11:40:00,52.56,52.8,52.52,52.69,64900.0,35.8817,36.0456,35.8544,35.9705,64900.0
2009-02-12 11:45:00,52.71,52.8,52.57,52.7,38200.0,35.9841,36.0456,35.8885,35.9773,38200.0
2009-02-12 11:50:00,52.68,52.78,52.61,52.68,30400.0,35.9636,36.0319,35.9159,35.9636,30400.0
2009-02-12 11:55:00,52.69,52.7,52.5,52.52,48000.0,35.9705,35.9773,35.8408,35.8544,48000.0
2009-02-12 12:00:00,52.5,52.64,52.48,52.57,52000.0,35.8408,35.9363,35.8271,35.8885,52000.0
2009-02-12 12:05:00,52.57,52.59,52.44,52.47,53300.0,35.8885,35.9022,35.7998,35.8203,53300.0
2009-02-12 12:10:00,52.46,52.47,52.36,52.39,27200.0,35.8135,35.8203,35.7452,35.7657,27200.0
2009-02-12 12:15:00,52.39,52.41,52.37,52.41,42800.0,35.7657,35.7793,35.752,35.7793,42800.0
2009-02-12 12:20:00,52.41,52.48,52.33,52.35,107400.0,35.7793,35.8271,35.7247,35.7384,107400.0
2009-02-12 12:25:00,52.36,52.58,52.36,52.46,91400.0,35.7452,35.8954,35.7452,35.8135,91400.0
2009-02-12 12:30:00,52.46,52.52,52.42,52.52,72200.0,35.8135,35.8544,35.7861,35.8544,72200.0
2009-02-12 12:35:00,52.51,52.55,52.46,52.52,44500.0,35.8476,35.8749,35.8135,35.8544,44500.0
2009-02-12 12:40:00,52.52,52.54,52.49,52.52,40000.0,35.8544,35.8681,35.8339,35.8544,40000.0
2009-02-12 12:45:00,52.51,52.57,52.42,52.56,53600.0,35.8476,35.8885,35.7861,35.8817,53600.0
2009-02-12 12:50:00,52.55,52.67,52.47,52.67,23700.0,35.8749,35.9568,35.8203,35.9568,23700.0
2009-02-12 12:55:00,52.67,52.84,52.67,52.74,38100.0,35.9568,36.0729,35.9568,36.0046,38100.0
2009-02-12 13:00:00,52.73,52.76,52.57,52.66,23300.0,35.9978,36.0183,35.8885,35.95,23300.0
2009-02-12 13:05:00,52.65,52.72,52.55,52.72,18700.0,35.9432,35.9909,35.8749,35.9909,18700.0
2009-02-12 13:10:00,52.71,52.93,52.69,52.77,40300.0,35.9841,36.1343,35.9705,36.0251,40300.0
2009-02-12 13:15:00,52.77,52.78,52.6,52.62,20900.0,36.0251,36.0319,35.909,35.9227,20900.0
2009-02-12 13:20:00,52.6,52.67,52.55,52.59,11100.0,35.909,35.9568,35.8749,35.9022,11100.0
2009-02-12 13:25:00,52.59,52.78,52.59,52.78,27000.0,35.9022,36.0319,35.9022,36.0319,27000.0
2009-02-12 13:30:00,52.76,52.88,52.76,52.78,24600.0,36.0183,36.1002,36.0183,36.0319,24600.0
2009-02-12 13:35:00,52.77,52.8,52.67,52.74,31200.0,36.0251,36.0456,35.9568,36.0046,31200.0
2009-02-12 13:40:00,52.73,52.75,52.69,52.71,17200.0,35.9978,36.0114,35.9705,35.9841,17200.0
2009-02-12 13:45:00,52.72,52.84,52.66,52.83,36300.0,35.9909,36.0729,35.95,36.066,36300.0
2009-02-12 13:50:00,52.84,53.2,52.83,53.17,72700.0,36.0729,36.3186,36.066,36.2982,72700.0
2009-02-12 13:55:00,53.16,53.22,52.98,53.2,33200.0,36.2913,36.3323,36.1684,36.3186,33200.0
2009-02-12 14:00:00,53.19,53.19,52.86,52.89,30200.0,36.3118,36.3118,36.0865,36.107,30200.0
2009-02-12 14:05:00,52.87,53.09,52.86,53.0,23800.0,36.0934,36.2435,36.0865,36.1821,23800.0
2009-02-12 14:10:00,52.99,53.06,52.94,52.98,25500.0,36.1753,36.2231,36.1411,36.1684,25500.0
2009-02-12 14:15:00,52.98,53.26,52.98,52.98,35200.0,36.1684,36.3596,36.1684,36.1684,35200.0
2009-02-12 14:20:00,52.98,53.04,52.83,52.84,28300.0,36.1684,36.2094,36.066,36.0729,28300.0
2009-02-12 14:25:00,52.84,52.84,52.71,52.71,13300.0,36.0729,36.0729,35.9841,35.9841,13300.0
2009-02-12 14:30:00,52.74,52.77,52.58,52.59,27300.0,36.0046,36.0251,35.8954,35.9022,27300.0
2009-02-12 14:35:00,52.59,52.67,52.37,52.45,21800.0,35.9022,35.9568,35.752,35.8066,21800.0
2009-02-12 14:40:00,52.43,52.46,52.35,52.38,19000.0,35.793,35.8135,35.7384,35.7588,19000.0
2009-02-12 14:45:00,52.38,52.38,52.24,52.25,22700.0,35.7588,35.7588,35.6633,35.6701,22700.0
2009-02-12 14:50:00,52.25,52.28,52.2,52.2,28600.0,35.6701,35.6906,35.636,35.636,28600.0
2009-02-12 14:55:00,52.2,52.28,52.2,52.24,24700.0,35.636,35.6906,35.636,35.6633,24700.0
2009-02-12 15:00:00,52.26,52.33,52.15,52.27,35200.0,35.6769,35.7247,35.6018,35.6837,35200.0
2009-02-12 15:05:00,52.25,52.43,52.2,52.41,23600.0,35.6701,35.793,35.636,35.7793,23600.0
2009-02-12 15:10:00,52.43,52.65,52.42,52.63,62200.0,35.793,35.9432,35.7861,35.9295,62200.0
2009-02-12 15:15:00,52.6,52.78,52.57,52.65,42300.0,35.909,36.0319,35.8885,35.9432,42300.0
2009-02-12 15:20:00,52.64,52.89,52.51,52.8,51100.0,35.9363,36.107,35.8476,36.0456,51100.0
2009-02-12 15:25:00,52.79,53.17,52.78,53.16,70400.0,36.0387,36.2982,36.0319,36.2913,70400.0
2009-02-12 15:30:00,53.15,53.24,52.96,53.08,52500.0,36.2845,36.3459,36.1548,36.2367,52500.0
2009-02-12 15:35:00,53.09,53.32,52.92,53.12,71600.0,36.2435,36.4006,36.1275,36.264,71600.0
2009-02-12 15:40:00,53.14,53.84,53.14,53.74,100000.0,36.2777,36.7556,36.2777,36.6873,100000.0
2009-02-12 15:45:00,53.74,53.82,53.55,53.61,121600.0,36.6873,36.7419,36.5576,36.5985,121600.0
2009-02-12 15:50:00,53.6,53.87,53.52,53.87,99200.0,36.5917,36.776,36.5371,36.776,99200.0
2009-02-12 15:55:00,53.88,53.9,53.62,53.78,111700.0,36.7829,36.7965,36.6054,36.7146,111700.0
2009-02-13 09:30:00,53.8,54.4,53.64,54.4,18700.0,36.7282,37.1379,36.619,37.1379,18700.0
2009-02-13 09:35:00,54.39,54.47,53.98,53.98,13400.0,37.131,37.1856,36.8511,36.8511,13400.0
2009-02-13 09:40:00,53.98,54.03,53.92,53.93,6600.0,36.8511,36.8853,36.8102,36.817,6600.0
2009-02-13 09:45:00,53.93,54.15,53.92,54.15,9100.0,36.817,36.9672,36.8102,36.9672,9100.0
2009-02-13 09:50:00,54.19,54.25,54.18,54.2,12500.0,36.9945,37.0355,36.9877,37.0013,12500.0
2009-02-13 09:55:00,54.2,54.64,54.17,54.63,30400.0,37.0013,37.3017,36.9808,37.2949,30400.0
2009-02-13 10:00:00,54.61,54.69,54.56,54.63,25100.0,37.2812,37.3358,37.2471,37.2949,25100.0
2009-02-13 10:05:00,54.61,54.64,54.45,54.47,16500.0,37.2812,37.3017,37.172,37.1856,16500.0
2009-02-13 10:10:00,54.45,54.6,54.45,54.56,9100.0,37.172,37.2744,37.172,37.2471,9100.0
2009-02-13 10:15:00,54.55,54.61,54.48,54.56,30100.0,37.2403,37.2812,37.1925,37.2471,30100.0
2009-02-13 10:20:00,54.58,54.82,54.57,54.82,23600.0,37.2607,37.4246,37.2539,37.4246,23600.0
2009-02-13 10:25:00,54.83,54.9,54.81,54.89,22100.0,37.4314,37.4792,37.4178,37.4724,22100.0
2009-02-13 10:30:00,54.87,55.06,54.87,54.96,19600.0,37.4587,37.5884,37.4587,37.5202,19600.0
2009-02-13 10:35:00,54.95,55.22,54.95,55.22,21600.0,37.5133,37.6977,37.5133,37.6977,21600.0
2009-02-13 10:40:00,55.22,55.33,55.2,55.3,22400.0,37.6977,37.7727,37.684,37.7523,22400.0
2009-02-13 10:45:00,55.31,55.34,55.13,55.17,23600.0,37.7591,37.7796,37.6362,37.6635,23600.0
2009-02-13 10:50:00,55.18,55.22,55.14,55.18,10000.0,37.6703,37.6977,37.643,37.6703,10000.0
2009-02-13 10:55:00,55.18,55.37,55.18,55.31,18000.0,37.6703,37.8001,37.6703,37.7591,18000.0
2009-02-13 11:00:00,55.33,55.35,55.02,55.09,17400.0,37.7727,37.7864,37.5611,37.6089,17400.0
2009-02-13 11:05:00,55.09,55.21,55.08,55.17,15000.0,37.6089,37.6908,37.6021,37.6635,15000.0
2009-02-13 11:10:00,55.17,55.2,54.83,54.84,31700.0,37.6635,37.684,37.4314,37.4382,31700.0
2009-02-13 11:15:00,54.84,54.84,54.76,54.83,8000.0,37.4382,37.4382,37.3836,37.4314,8000.0
2009-02-13 11:20:00,54.85,54.85,54.57,54.63,15800.0,37.4451,37.4451,37.2539,37.2949,15800.0
2009-02-13 11:25:00,54.6,54.79,54.6,54.77,8000.0,37.2744,37.4041,37.2744,37.3904,8000.0
2009-02-13 11:30:00,54.76,54.82,54.67,54.75,26500.0,37.3836,37.4246,37.3222,37.3768,26500.0
2009-02-13 11:35:00,54.77,54.77,54.66,54.68,17000.0,37.3904,37.3904,37.3154,37.329,17000.0
2009-02-13 11:40:00,54.69,54.7,54.58,54.59,17000.0,37.3358,37.3427,37.2607,37.2676,17000.0
2009-02-13 11:45:00,54.6,54.7,54.41,54.41,27700.0,37.2744,37.3427,37.1447,37.1447,27700.0
2009-02-13 11:50:00,54.43,54.47,54.27,54.45,18300.0,37.1583,37.1856,37.0491,37.172,18300.0
2009-02-13 11:55:00,54.45,54.52,54.4,54.41,10900.0,37.172,37.2198,37.1379,37.1447,10900.0
2009-02-13 12:00:00,54.4,54.55,54.38,54.46,8400.0,37.1379,37.2403,37.1242,37.1788,8400.0
2009-02-13 12:05:00,54.5,54.5,54.42,54.45,6100.0,37.2061,37.2061,37.1515,37.172,6100.0
2009-02-13 12:10:00,54.5,54.54,54.4,54.48,9400.0,37.2061,37.2334,37.1379,37.1925,9400.0
2009-02-13 12:15:00,54.5,54.51,54.34,54.38,9200.0,37.2061,37.2129,37.0969,37.1242,9200.0
2009-02-13 12:20:00,54.41,54.57,54.35,54.57,6300.0,37.1447,37.2539,37.1037,37.2539,6300.0
2009-02-13 12:25:00,54.56,54.66,54.49,54.61,9400.0,37.2471,37.3154,37.1993,37.2812,9400.0
2009-02-13 12:30:00,54.65,54.72,54.6,54.65,21600.0,37.3085,37.3563,37.2744,37.3085,21600.0
2009-02-13 12:35:00,54.66,54.73,54.53,54.53,12300.0,37.3154,37.3631,37.2266,37.2266,12300.0
2009-02-13 12:40:00,54.53,54.63,54.44,54.46,159300.0,37.2266,37.2949,37.1652,37.1788,159300.0
2009-02-13 12:45:00,54.46,54.6,54.46,54.57,166900.0,37.1788,37.2744,37.1788,37.2539,166900.0
2009-02-13 12:50:00,54.57,54.62,54.39,54.39,100000.0,37.2539,37.288,37.131,37.131,100000.0
2009-02-13 12:55:00,54.39,54.5,54.38,54.46,4900.0,37.131,37.2061,37.1242,37.1788,4900.0
2009-02-13 13:00:00,54.45,54.52,54.39,54.5,6200.0,37.172,37.2198,37.131,37.2061,6200.0
2009-02-13 13:05:00,54.5,54.59,54.5,54.56,9000.0,37.2061,37.2676,37.2061,37.2471,9000.0
2009-02-13 13:10:00,54.59,54.6,54.4,54.4,8100.0,37.2676,37.2744,37.1379,37.1379,8100.0
2009-02-13 13:15:00,54.4,54.72,54.38,54.67,12000.0,37.1379,37.3563,37.1242,37.3222,12000.0
2009-02-13 13:20:00,54.69,54.76,54.65,54.66,7300.0,37.3358,37.3836,37.3085,37.3154,7300.0
2009-02-13 13:25:00,54.65,54.73,54.65,54.68,3800.0,37.3085,37.3631,37.3085,37.329,3800.0
2009-02-13 13:30:00,54.7,54.72,54.65,54.69,7700.0,37.3427,37.3563,37.3085,37.3358,7700.0
2009-02-13 13:35:00,54.68,54.78,54.65,54.65,14800.0,37.329,37.3973,37.3085,37.3085,14800.0
2009-02-13 13:40:00,54.65,54.72,54.56,54.72,26000.0,37.3085,37.3563,37.2471,37.3563,26000.0
2009-02-13 13:45:00,54.74,55.02,54.71,54.97,26800.0,37.37,37.5611,37.3495,37.527,26800.0
2009-02-13 13:50:00,54.96,55.13,54.96,55.0,20200.0,37.5202,37.6362,37.5202,37.5475,20200.0
2009-02-13 13:55:00,55.0,55.07,54.99,55.04,9600.0,37.5475,37.5952,37.5406,37.5748,9600.0
2009-02-13 14:00:00,55.04,55.16,55.0,55.0,11400.0,37.5748,37.6567,37.5475,37.5475,11400.0
2009-02-13 14:05:00,54.98,54.98,54.77,54.81,13100.0,37.5338,37.5338,37.3904,37.4178,13100.0
2009-02-13 14:10:00,54.83,54.86,54.78,54.84,13400.0,37.4314,37.4519,37.3973,37.4382,13400.0
2009-02-13 14:15:00,54.85,54.85,54.65,54.83,14700.0,37.4451,37.4451,37.3085,37.4314,14700.0
2009-02-13 14:20:00,54.84,54.88,54.69,54.73,20300.0,37.4382,37.4655,37.3358,37.3631,20300.0
2009-02-13 14:25:00,54.76,54.83,54.75,54.81,9200.0,37.3836,37.4314,37.3768,37.4178,9200.0
2009-02-13 14:30:00,54.75,54.77,54.63,54.72,11700.0,37.3768,37.3904,37.2949,37.3563,11700.0
2009-02-13 14:35:00,54.72,54.81,54.71,54.77,7200.0,37.3563,37.4178,37.3495,37.3904,7200.0
2009-02-13 14:40:00,54.78,54.86,54.77,54.77,11200.0,37.3973,37.4519,37.3904,37.3904,11200.0
2009-02-13 14:45:00,54.77,54.82,54.68,54.78,12300.0,37.3904,37.4246,37.329,37.3973,12300.0
2009-02-13 14:50:00,54.78,54.96,54.76,54.95,13600.0,37.3973,37.5202,37.3836,37.5133,13600.0
2009-02-13 14:55:00,54.93,54.97,54.8,54.82,12400.0,37.4997,37.527,37.4109,37.4246,12400.0
2009-02-13 15:00:00,54.82,54.89,54.73,54.84,21600.0,37.4246,37.4724,37.3631,37.4382,21600.0
2009-02-13 15:05:00,54.83,54.84,54.49,54.59,29800.0,37.4314,37.4382,37.1993,37.2676,29800.0
2009-02-13 15:10:00,54.59,54.61,54.35,54.4,23100.0,37.2676,37.2812,37.1037,37.1379,23100.0
2009-02-13 15:15:00,54.37,54.44,54.35,54.4,15700.0,37.1174,37.1652,37.1037,37.1379,15700.0
2009-02-13 15:20:00,54.38,54.51,54.37,54.47,26400.0,37.1242,37.2129,37.1174,37.1856,26400.0
2009-02-13 15:25:00,54.47,54.71,54.47,54.69,25900.0,37.1856,37.3495,37.1856,37.3358,25900.0
2009-02-13 15:30:00,54.7,54.9,54.68,54.79,37200.0,37.3427,37.4792,37.329,37.4041,37200.0
2009-02-13 15:35:00,54.77,54.83,54.66,54.81,48100.0,37.3904,37.4314,37.3154,37.4178,48100.0
2009-02-13 15:40:00,54.79,54.95,54.71,54.92,31900.0,37.4041,37.5133,37.3495,37.4928,31900.0
2009-02-13 15:45:00,54.92,55.0,54.76,54.95,43200.0,37.4928,37.5475,37.3836,37.5133,43200.0
2009-02-13 15:50:00,54.95,55.0,54.84,54.85,62800.0,37.5133,37.5475,37.4382,37.4451,62800.0
2009-02-13 15:55:00,54.85,54.85,54.43,54.43,188400.0,37.4451,37.4451,37.1583,37.1583,188400.0
2009-02-17 09:30:00,53.66,53.66,52.2,52.3,111200.0,36.6327,36.6327,35.636,35.7042,111200.0
2009-02-17 09:35:00,52.33,52.7,52.21,52.21,59800.0,35.7247,35.9773,35.6428,35.6428,59800.0
2009-02-17 09:40:00,52.22,52.37,52.21,52.31,27000.0,35.6496,35.752,35.6428,35.711,27000.0
2009-02-17 09:45:00,52.29,52.4,52.11,52.24,71200.0,35.6974,35.7725,35.5745,35.6633,71200.0
2009-02-17 09:50:00,52.22,52.33,51.86,52.3,90300.0,35.6496,35.7247,35.4038,35.7042,90300.0
2009-02-17 09:55:00,52.3,52.52,52.16,52.48,41200.0,35.7042,35.8544,35.6086,35.8271,41200.0
2009-02-17 10:00:00,52.44,52.59,52.42,52.58,28700.0,35.7998,35.9022,35.7861,35.8954,28700.0
2009-02-17 10:05:00,52.56,52.84,52.56,52.75,35700.0,35.8817,36.0729,35.8817,36.0114,35700.0
2009-02-17 10:10:00,52.75,52.76,52.61,52.71,20500.0,36.0114,36.0183,35.9159,35.9841,20500.0
2009-02-17 10:15:00,52.7,52.7,52.59,52.66,45000.0,35.9773,35.9773,35.9022,35.95,45000.0
2009-02-17 10:20:00,52.66,52.94,52.64,52.91,34000.0,35.95,36.1411,35.9363,36.1207,34000.0
2009-02-17 10:25:00,52.92,52.92,52.78,52.88,27700.0,36.1275,36.1275,36.0319,36.1002,27700.0
2009-02-17 10:30:00,52.86,53.21,52.86,53.12,45400.0,36.0865,36.3255,36.0865,36.264,45400.0
2009-02-17 10:35:00,53.12,53.15,52.83,52.93,19500.0,36.264,36.2845,36.066,36.1343,19500.0
2009-02-17 10:40:00,52.92,53.13,52.81,53.13,40400.0,36.1275,36.2708,36.0524,36.2708,40400.0
2009-02-17 10:45:00,53.11,53.2,52.99,53.0,31800.0,36.2572,36.3186,36.1753,36.1821,31800.0
2009-02-17 10:50:00,53.04,53.23,53.0,53.2,35400.0,36.2094,36.3391,36.1821,36.3186,35400.0
2009-02-17 10:55:00,53.22,53.23,53.06,53.08,22900.0,36.3323,36.3391,36.2231,36.2367,22900.0
2009-02-17 11:00:00,53.08,53.08,52.84,52.94,36900.0,36.2367,36.2367,36.0729,36.1411,36900.0
2009-02-17 11:05:00,52.96,53.01,52.81,52.96,21300.0,36.1548,36.1889,36.0524,36.1548,21300.0
2009-02-17 11:10:00,52.97,53.23,52.94,53.15,20700.0,36.1616,36.3391,36.1411,36.2845,20700.0
2009-02-17 11:15:00,53.13,53.17,53.05,53.05,13900.0,36.2708,36.2982,36.2162,36.2162,13900.0
2009-02-17 11:20:00,53.05,53.17,53.0,53.06,16400.0,36.2162,36.2982,36.1821,36.2231,16400.0
2009-02-17 11:25:00,53.04,53.06,52.91,52.91,18200.0,36.2094,36.2231,36.1207,36.1207,18200.0
2009-02-17 11:30:00,52.91,52.93,52.85,52.88,29500.0,36.1207,36.1343,36.0797,36.1002,29500.0
2009-02-17 11:35:00,52.89,52.99,52.88,52.95,29800.0,36.107,36.1753,36.1002,36.148,29800.0
2009-02-17 11:40:00,52.95,53.02,52.92,53.0,52700.0,36.148,36.1958,36.1275,36.1821,52700.0
2009-02-17 11:45:00,53.0,53.1,52.93,52.99,36200.0,36.1821,36.2504,36.1343,36.1753,36200.0
2009-02-17 11:50:00,52.97,52.97,52.83,52.93,25400.0,36.1616,36.1616,36.066,36.1343,25400.0
2009-02-17 11:55:00,52.88,53.02,52.75,52.97,30600.0,36.1002,36.1958,36.0114,36.1616,30600.0
2009-02-17 12:00:00,52.99,53.12,52.96,53.03,29900.0,36.1753,36.264,36.1548,36.2026,29900.0
2009-02-17 12:05:00,53.0,53.02,52.94,53.0,9100.0,36.1821,36.1958,36.1411,36.1821,9100.0
2009-02-17 12:10:00,52.98,53.0,52.88,52.95,119200.0,36.1684,36.1821,36.1002,36.148,119200.0
2009-02-17 12:15:00,52.96,53.08,52.93,53.06,150600.0,36.1548,36.2367,36.1343,36.2231,150600.0
2009-02-17 12:20:00,53.05,53.06,52.89,52.94,18600.0,36.2162,36.2231,36.107,36.1411,18600.0
2009-02-17 12:25:00,52.94,53.09,52.91,53.08,18000.0,36.1411,36.2435,36.1207,36.2367,18000.0
2009-02-17 12:30:00,53.1,53.15,53.08,53.12,16000.0,36.2504,36.2845,36.2367,36.264,16000.0
2009-02-17 12:35:00,53.11,53.17,53.09,53.14,12900.0,36.2572,36.2982,36.2435,36.2777,12900.0
2009-02-17 12:40:00,53.14,53.19,53.02,53.03,18500.0,36.2777,36.3118,36.1958,36.2026,18500.0
2009-02-17 12:45:00,53.04,53.1,52.97,52.99,11900.0,36.2094,36.2504,36.1616,36.1753,11900.0
2009-02-17 12:50:00,52.99,53.05,52.96,53.05,13100.0,36.1753,36.2162,36.1548,36.2162,13100.0
2009-02-17 12:55:00,53.06,53.15,53.06,53.12,14300.0,36.2231,36.2845,36.2231,36.264,14300.0
2009-02-17 13:00:00,53.13,53.13,52.96,53.0,27500.0,36.2708,36.2708,36.1548,36.1821,27500.0
2009-02-17 13:05:00,52.99,53.03,52.94,53.01,12800.0,36.1753,36.2026,36.1411,36.1889,12800.0
2009-02-17 13:10:00,52.96,53.1,52.91,53.1,16500.0,36.1548,36.2504,36.1207,36.2504,16500.0
2009-02-17 13:15:00,53.1,53.13,52.89,52.96,19500.0,36.2504,36.2708,36.107,36.1548,19500.0
2009-02-17 13:20:00,52.95,52.95,52.73,52.79,24300.0,36.148,36.148,35.9978,36.0387,24300.0
2009-02-17 13:25:00,52.76,52.85,52.7,52.81,12200.0,36.0183,36.0797,35.9773,36.0524,12200.0
2009-02-17 13:30:00,52.79,52.96,52.7,52.96,17400.0,36.0387,36.1548,35.9773,36.1548,17400.0
2009-02-17 13:35:00,52.99,53.05,52.93,52.98,20400.0,36.1753,36.2162,36.1343,36.1684,20400.0
2009-02-17 13:40:00,52.98,53.22,52.97,53.21,20400.0,36.1684,36.3323,36.1616,36.3255,20400.0
2009-02-17 13:45:00,53.2,53.37,53.09,53.28,21200.0,36.3186,36.4347,36.2435,36.3733,21200.0
2009-02-17 13:50:00,53.29,53.29,53.04,53.05,13000.0,36.3801,36.3801,36.2094,36.2162,13000.0
2009-02-17 13:55:00,53.02,53.03,52.95,52.95,11000.0,36.1958,36.2026,36.148,36.148,11000.0
2009-02-17 14:00:00,52.96,52.99,52.85,52.99,13800.0,36.1548,36.1753,36.0797,36.1753,13800.0
2009-02-17 14:05:00,52.99,53.24,52.97,53.14,17200.0,36.1753,36.3459,36.1616,36.2777,17200.0
2009-02-17 14:10:00,53.17,53.22,53.1,53.12,9400.0,36.2982,36.3323,36.2504,36.264,9400.0
2009-02-17 14:15:00,53.13,53.18,53.05,53.06,8200.0,36.2708,36.305,36.2162,36.2231,8200.0
2009-02-17 14:20:00,53.04,53.11,52.85,52.85,18300.0,36.2094,36.2572,36.0797,36.0797,18300.0
2009-02-17 14:25:00,52.87,52.95,52.78,52.82,15900.0,36.0934,36.148,36.0319,36.0592,15900.0
2009-02-17 14:30:00,52.81,53.03,52.8,52.98,9200.0,36.0524,36.2026,36.0456,36.1684,9200.0
2009-02-17 14:35:00,52.98,53.25,52.98,53.15,16000.0,36.1684,36.3528,36.1684,36.2845,16000.0
2009-02-17 14:40:00,53.13,53.13,52.97,53.1,28400.0,36.2708,36.2708,36.1616,36.2504,28400.0
2009-02-17 14:45:00,53.11,53.13,52.97,53.0,35000.0,36.2572,36.2708,36.1616,36.1821,35000.0
2009-02-17 14:50:00,53.01,53.1,52.94,53.0,31300.0,36.1889,36.2504,36.1411,36.1821,31300.0
2009-02-17 14:55:00,52.99,53.16,52.97,53.15,32100.0,36.1753,36.2913,36.1616,36.2845,32100.0
2009-02-17 15:00:00,53.13,53.13,52.94,53.01,33600.0,36.2708,36.2708,36.1411,36.1889,33600.0
2009-02-17 15:05:00,53.03,53.25,52.98,53.13,41800.0,36.2026,36.3528,36.1684,36.2708,41800.0
2009-02-17 15:10:00,53.12,53.23,53.0,53.05,21800.0,36.264,36.3391,36.1821,36.2162,21800.0
2009-02-17 15:15:00,53.03,53.17,52.94,52.97,46700.0,36.2026,36.2982,36.1411,36.1616,46700.0
2009-02-17 15:20:00,52.93,53.06,52.93,53.06,37900.0,36.1343,36.2231,36.1343,36.2231,37900.0
2009-02-17 15:25:00,53.07,53.12,52.79,53.02,42300.0,36.2299,36.264,36.0387,36.1958,42300.0
2009-02-17 15:30:00,53.03,53.6,53.03,53.57,75700.0,36.2026,36.5917,36.2026,36.5712,75700.0
2009-02-17 15:35:00,53.57,53.66,53.29,53.41,76500.0,36.5712,36.6327,36.3801,36.462,76500.0
2009-02-17 15:40:00,53.37,53.38,53.0,53.1,63100.0,36.4347,36.4415,36.1821,36.2504,63100.0
2009-02-17 15:45:00,53.1,53.23,52.88,52.89,66400.0,36.2504,36.3391,36.1002,36.107,66400.0
2009-02-17 15:50:00,52.89,53.18,52.86,53.0,124800.0,36.107,36.305,36.0865,36.1821,124800.0
2009-02-17 15:55:00,53.01,53.04,52.9,52.9,310900.0,36.1889,36.2094,36.1138,36.1138,310900.0
2009-02-18 09:30:00,53.11,53.11,52.38,52.48,60200.0,36.2572,36.2572,35.7588,35.8271,60200.0
2009-02-18 09:35:00,52.48,52.78,52.46,52.69,23200.0,35.8271,36.0319,35.8135,35.9705,23200.0
2009-02-18 09:40:00,52.69,53.01,52.67,52.99,35300.0,35.9705,36.1889,35.9568,36.1753,35300.0
2009-02-18 09:45:00,52.99,53.03,52.81,52.85,29200.0,36.1753,36.2026,36.0524,36.0797,29200.0
2009-02-18 09:50:00,52.86,52.88,52.65,52.79,30000.0,36.0865,36.1002,35.9432,36.0387,30000.0
2009-02-18 09:55:00,52.79,52.86,52.49,52.59,28400.0,36.0387,36.0865,35.8339,35.9022,28400.0
2009-02-18 10:00:00,52.59,52.66,52.47,52.52,27900.0,35.9022,35.95,35.8203,35.8544,27900.0
2009-02-18 10:05:00,52.51,52.51,52.25,52.28,21800.0,35.8476,35.8476,35.6701,35.6906,21800.0
2009-02-18 10:10:00,52.24,52.43,52.17,52.29,26000.0,35.6633,35.793,35.6155,35.6974,26000.0
2009-02-18 10:15:00,52.3,52.5,52.29,52.33,19400.0,35.7042,35.8408,35.6974,35.7247,19400.0
2009-02-18 10:20:00,52.36,52.62,52.36,52.59,19500.0,35.7452,35.9227,35.7452,35.9022,19500.0
2009-02-18 10:25:00,52.59,52.77,52.51,52.69,37700.0,35.9022,36.0251,35.8476,35.9705,37700.0
2009-02-18 10:30:00,52.71,52.89,52.69,52.88,23800.0,35.9841,36.107,35.9705,36.1002,23800.0
2009-02-18 10:35:00,52.91,52.94,52.67,52.72,16100.0,36.1207,36.1411,35.9568,35.9909,16100.0
2009-02-18 10:40:00,52.74,52.79,52.64,52.66,14500.0,36.0046,36.0387,35.9363,35.95,14500.0
2009-02-18 10:45:00,52.62,52.73,52.53,52.53,26600.0,35.9227,35.9978,35.8612,35.8612,26600.0
2009-02-18 10:50:00,52.53,52.58,52.43,52.47,16500.0,35.8612,35.8954,35.793,35.8203,16500.0
2009-02-18 10:55:00,52.47,52.65,52.38,52.63,13500.0,35.8203,35.9432,35.7588,35.9295,13500.0
2009-02-18 11:00:00,52.59,52.62,52.53,52.55,21100.0,35.9022,35.9227,35.8612,35.8749,21100.0
2009-02-18 11:05:00,52.55,52.72,52.53,52.72,53600.0,35.8749,35.9909,35.8612,35.9909,53600.0
2009-02-18 11:10:00,52.72,52.89,52.72,52.74,23600.0,35.9909,36.107,35.9909,36.0046,23600.0
2009-02-18 11:15:00,52.75,52.95,52.74,52.84,22600.0,36.0114,36.148,36.0046,36.0729,22600.0
2009-02-18 11:20:00,52.84,52.99,52.83,52.97,29700.0,36.0729,36.1753,36.066,36.1616,29700.0
2009-02-18 11:25:00,52.97,53.0,52.89,52.92,17300.0,36.1616,36.1821,36.107,36.1275,17300.0
2009-02-18 11:30:00,52.93,52.94,52.69,52.75,24100.0,36.1343,36.1411,35.9705,36.0114,24100.0
2009-02-18 11:35:00,52.75,52.83,52.75,52.78,33500.0,36.0114,36.066,36.0114,36.0319,33500.0
2009-02-18 11:40:00,52.78,53.02,52.75,52.99,38500.0,36.0319,36.1958,36.0114,36.1753,38500.0
2009-02-18 11:45:00,52.99,53.02,52.88,52.88,22200.0,36.1753,36.1958,36.1002,36.1002,22200.0
2009-02-18 11:50:00,52.88,52.9,52.78,52.8,23400.0,36.1002,36.1138,36.0319,36.0456,23400.0
2009-02-18 11:55:00,52.8,52.92,52.78,52.84,19300.0,36.0456,36.1275,36.0319,36.0729,19300.0
2009-02-18 12:00:00,52.83,52.9,52.71,52.87,23500.0,36.066,36.1138,35.9841,36.0934,23500.0
2009-02-18 12:05:00,52.88,52.99,52.83,52.93,22500.0,36.1002,36.1753,36.066,36.1343,22500.0
2009-02-18 12:10:00,52.99,53.05,52.9,52.93,15100.0,36.1753,36.2162,36.1138,36.1343,15100.0
2009-02-18 12:15:00,52.93,52.96,52.83,52.84,39900.0,36.1343,36.1548,36.066,36.0729,39900.0
2009-02-18 12:20:00,52.84,52.96,52.81,52.9,18800.0,36.0729,36.1548,36.0524,36.1138,18800.0
2009-02-18 12:25:00,52.9,52.94,52.69,52.7,15400.0,36.1138,36.1411,35.9705,35.9773,15400.0
2009-02-18 12:30:00,52.7,52.82,52.58,52.58,29700.0,35.9773,36.0592,35.8954,35.8954,29700.0
2009-02-18 12:35:00,52.61,52.65,52.45,52.47,26900.0,35.9159,35.9432,35.8066,35.8203,26900.0
2009-02-18 12:40:00,52.47,52.54,52.46,52.54,19700.0,35.8203,35.8681,35.8135,35.8681,19700.0
2009-02-18 12:45:00,52.54,52.58,52.35,52.39,33300.0,35.8681,35.8954,35.7384,35.7657,33300.0
2009-02-18 12:50:00,52.39,52.47,52.27,52.47,34000.0,35.7657,35.8203,35.6837,35.8203,34000.0
2009-02-18 12:55:00,52.47,52.55,52.38,52.52,19300.0,35.8203,35.8749,35.7588,35.8544,19300.0
2009-02-18 13:00:00,52.52,52.68,52.4,52.4,19300.0,35.8544,35.9636,35.7725,35.7725,19300.0
2009-02-18 13:05:00,52.42,52.47,52.28,52.36,22200.0,35.7861,35.8203,35.6906,35.7452,22200.0
2009-02-18 13:10:00,52.36,52.43,52.33,52.4,11900.0,35.7452,35.793,35.7247,35.7725,11900.0
2009-02-18 13:15:00,52.4,52.45,52.22,52.22,16400.0,35.7725,35.8066,35.6496,35.6496,16400.0
2009-02-18 13:20:00,52.22,52.3,52.14,52.27,24700.0,35.6496,35.7042,35.595,35.6837,24700.0
2009-02-18 13:25:00,52.3,52.44,52.3,52.35,21100.0,35.7042,35.7998,35.7042,35.7384,21100.0
2009-02-18 13:30:00,52.35,52.36,52.25,52.27,11000.0,35.7384,35.7452,35.6701,35.6837,11000.0
2009-02-18 13:35:00,52.27,52.29,52.08,52.09,16600.0,35.6837,35.6974,35.554,35.5609,16600.0
2009-02-18 13:40:00,52.09,52.09,52.0,52.08,22300.0,35.5609,35.5609,35.4994,35.554,22300.0
2009-02-18 13:45:00,52.08,52.16,52.0,52.09,18500.0,35.554,35.6086,35.4994,35.5609,18500.0
2009-02-18 13:50:00,52.09,52.09,51.94,52.04,34200.0,35.5609,35.5609,35.4585,35.5267,34200.0
2009-02-18 13:55:00,52.03,52.14,52.03,52.08,18400.0,35.5199,35.595,35.5199,35.554,18400.0
2009-02-18 14:00:00,52.08,52.21,52.0,52.17,19200.0,35.554,35.6428,35.4994,35.6155,19200.0
2009-02-18 14:05:00,52.17,52.33,52.14,52.26,32000.0,35.6155,35.7247,35.595,35.6769,32000.0
2009-02-18 14:10:00,52.26,52.26,51.97,52.0,65000.0,35.6769,35.6769,35.4789,35.4994,65000.0
2009-02-18 14:15:00,52.0,52.07,51.92,52.06,31100.0,35.4994,35.5472,35.4448,35.5404,31100.0
2009-02-18 14:20:00,52.08,52.24,52.07,52.22,35200.0,35.554,35.6633,35.5472,35.6496,35200.0
2009-02-18 14:25:00,52.22,52.34,52.11,52.22,40300.0,35.6496,35.7315,35.5745,35.6496,40300.0
2009-02-18 14:30:00,52.22,52.41,52.14,52.37,27100.0,35.6496,35.7793,35.595,35.752,27100.0
2009-02-18 14:35:00,52.36,52.37,52.04,52.11,17100.0,35.7452,35.752,35.5267,35.5745,17100.0
2009-02-18 14:40:00,52.11,52.22,52.0,52.17,33500.0,35.5745,35.6496,35.4994,35.6155,33500.0
2009-02-18 14:45:00,52.17,52.22,52.04,52.04,25000.0,35.6155,35.6496,35.5267,35.5267,25000.0
2009-02-18 14:50:00,52.04,52.08,52.0,52.02,40400.0,35.5267,35.554,35.4994,35.5131,40400.0
2009-02-18 14:55:00,52.02,52.49,51.99,52.39,58100.0,35.5131,35.8339,35.4926,35.7657,58100.0
2009-02-18 15:00:00,52.39,52.52,52.33,52.38,33700.0,35.7657,35.8544,35.7247,35.7588,33700.0
2009-02-18 15:05:00,52.38,52.42,52.1,52.11,51600.0,35.7588,35.7861,35.5677,35.5745,51600.0
2009-02-18 15:10:00,52.11,52.35,52.07,52.34,67900.0,35.5745,35.7384,35.5472,35.7315,67900.0
2009-02-18 15:15:00,52.34,52.34,52.14,52.24,51400.0,35.7315,35.7315,35.595,35.6633,51400.0
2009-02-18 15:20:00,52.24,52.33,52.0,52.18,44400.0,35.6633,35.7247,35.4994,35.6223,44400.0
2009-02-18 15:25:00,52.18,52.21,51.9,51.97,53800.0,35.6223,35.6428,35.4312,35.4789,53800.0
2009-02-18 15:30:00,51.96,52.08,51.92,52.01,55400.0,35.4721,35.554,35.4448,35.5062,55400.0
2009-02-18 15:35:00,52.01,52.05,51.92,51.99,59400.0,35.5062,35.5336,35.4448,35.4926,59400.0
2009-02-18 15:40:00,52.0,52.25,51.92,52.11,72300.0,35.4994,35.6701,35.4448,35.5745,72300.0
2009-02-18 15:45:00,52.11,52.13,51.99,51.99,73900.0,35.5745,35.5882,35.4926,35.4926,73900.0
2009-02-18 15:50:00,52.0,52.09,51.99,52.04,100400.0,35.4994,35.5609,35.4926,35.5267,100400.0
2009-02-18 15:55:00,52.05,52.11,51.94,51.95,118300.0,35.5336,35.5745,35.4585,35.4653,118300.0
2009-02-19 09:30:00,52.29,52.4,52.08,52.1,39200.0,35.6974,35.7725,35.554,35.5677,39200.0
2009-02-19 09:35:00,52.08,52.48,52.08,52.24,44400.0,35.554,35.8271,35.554,35.6633,44400.0
2009-02-19 09:40:00,52.25,52.71,52.22,52.68,70300.0,35.6701,35.9841,35.6496,35.9636,70300.0
2009-02-19 09:45:00,52.66,52.71,52.57,52.57,62200.0,35.95,35.9841,35.8885,35.8885,62200.0
2009-02-19 09:50:00,52.58,52.63,52.49,52.55,62200.0,35.8954,35.9295,35.8339,35.8749,62200.0
2009-02-19 09:55:00,52.55,52.63,52.41,52.45,51300.0,35.8749,35.9295,35.7793,35.8066,51300.0
2009-02-19 10:00:00,52.45,52.49,52.33,52.46,41700.0,35.8066,35.8339,35.7247,35.8135,41700.0
2009-02-19 10:05:00,52.46,52.55,52.34,52.53,20100.0,35.8135,35.8749,35.7315,35.8612,20100.0
2009-02-19 10:10:00,52.53,52.53,52.42,52.5,16400.0,35.8612,35.8612,35.7861,35.8408,16400.0
2009-02-19 10:15:00,52.48,52.61,52.42,52.44,31900.0,35.8271,35.9159,35.7861,35.7998,31900.0
2009-02-19 10:20:00,52.44,52.58,52.44,52.53,30800.0,35.7998,35.8954,35.7998,35.8612,30800.0
2009-02-19 10:25:00,52.53,52.64,52.51,52.6,34300.0,35.8612,35.9363,35.8476,35.909,34300.0
2009-02-19 10:30:00,52.6,52.64,52.57,52.58,55300.0,35.909,35.9363,35.8885,35.8954,55300.0
2009-02-19 10:35:00,52.58,52.73,52.58,52.71,43600.0,35.8954,35.9978,35.8954,35.9841,43600.0
2009-02-19 10:40:00,52.71,52.84,52.7,52.78,39100.0,35.9841,36.0729,35.9773,36.0319,39100.0
2009-02-19 10:45:00,52.79,52.93,52.78,52.93,34600.0,36.0387,36.1343,36.0319,36.1343,34600.0
2009-02-19 10:50:00,52.92,52.93,52.82,52.83,36100.0,36.1275,36.1343,36.0592,36.066,36100.0
2009-02-19 10:55:00,52.83,52.85,52.73,52.76,29900.0,36.066,36.0797,35.9978,36.0183,29900.0
2009-02-19 11:00:00,52.79,52.83,52.63,52.66,51900.0,36.0387,36.066,35.9295,35.95,51900.0
2009-02-19 11:05:00,52.66,52.86,52.66,52.83,24600.0,35.95,36.0865,35.95,36.066,24600.0
2009-02-19 11:10:00,52.84,52.86,52.77,52.8,13500.0,36.0729,36.0865,36.0251,36.0456,13500.0
2009-02-19 11:15:00,52.8,52.81,52.73,52.73,11200.0,36.0456,36.0524,35.9978,35.9978,11200.0
2009-02-19 11:20:00,52.74,52.75,52.48,52.5,17700.0,36.0046,36.0114,35.8271,35.8408,17700.0
2009-02-19 11:25:00,52.5,52.62,52.49,52.59,22800.0,35.8408,35.9227,35.8339,35.9022,22800.0
2009-02-19 11:30:00,52.6,52.61,52.44,52.46,19200.0,35.909,35.9159,35.7998,35.8135,19200.0
2009-02-19 11:35:00,52.47,52.52,52.42,52.44,16400.0,35.8203,35.8544,35.7861,35.7998,16400.0
2009-02-19 11:40:00,52.42,52.43,52.19,52.25,26900.0,35.7861,35.793,35.6291,35.6701,26900.0
2009-02-19 11:45:00,52.26,52.32,52.21,52.29,11500.0,35.6769,35.7179,35.6428,35.6974,11500.0
2009-02-19 11:50:00,52.26,52.49,52.26,52.37,31300.0,35.6769,35.8339,35.6769,35.752,31300.0
2009-02-19 11:55:00,52.38,52.42,52.24,52.26,12600.0,35.7588,35.7861,35.6633,35.6769,12600.0
2009-02-19 12:00:00,52.26,52.32,52.19,52.19,12400.0,35.6769,35.7179,35.6291,35.6291,12400.0
2009-02-19 12:05:00,52.19,52.24,52.13,52.24,20500.0,35.6291,35.6633,35.5882,35.6633,20500.0
2009-02-19 12:10:00,52.25,52.25,52.07,52.07,22900.0,35.6701,35.6701,35.5472,35.5472,22900.0
2009-02-19 12:15:00,52.09,52.18,52.07,52.18,19600.0,35.5609,35.6223,35.5472,35.6223,19600.0
2009-02-19 12:20:00,52.17,52.29,52.14,52.21,20900.0,35.6155,35.6974,35.595,35.6428,20900.0
2009-02-19 12:25:00,52.23,52.24,52.03,52.07,91100.0,35.6564,35.6633,35.5199,35.5472,91100.0
2009-02-19 12:30:00,52.07,52.08,51.88,51.97,28300.0,35.5472,35.554,35.4175,35.4789,28300.0
2009-02-19 12:35:00,51.96,52.04,51.96,52.02,20100.0,35.4721,35.5267,35.4721,35.5131,20100.0
2009-02-19 12:40:00,52.02,52.02,51.94,51.97,17800.0,35.5131,35.5131,35.4585,35.4789,17800.0
2009-02-19 12:45:00,51.98,51.98,51.79,51.83,33300.0,35.4858,35.4858,35.3561,35.3834,33300.0
2009-02-19 12:50:00,51.83,52.02,51.81,51.99,14900.0,35.3834,35.5131,35.3697,35.4926,14900.0
2009-02-19 12:55:00,51.99,52.1,51.99,52.05,19500.0,35.4926,35.5677,35.4926,35.5336,19500.0
2009-02-19 13:00:00,52.07,52.11,52.02,52.04,23100.0,35.5472,35.5745,35.5131,35.5267,23100.0
2009-02-19 13:05:00,52.04,52.34,52.03,52.33,26200.0,35.5267,35.7315,35.5199,35.7247,26200.0
2009-02-19 13:10:00,52.33,52.41,52.29,52.4,27400.0,35.7247,35.7793,35.6974,35.7725,27400.0
2009-02-19 13:15:00,52.4,52.57,52.39,52.54,26500.0,35.7725,35.8885,35.7657,35.8681,26500.0
2009-02-19 13:20:00,52.54,52.56,52.43,52.49,30100.0,35.8681,35.8817,35.793,35.8339,30100.0
2009-02-19 13:25:00,52.49,52.56,52.45,52.55,22300.0,35.8339,35.8817,35.8066,35.8749,22300.0
2009-02-19 13:30:00,52.55,52.55,52.33,52.35,20500.0,35.8749,35.8749,35.7247,35.7384,20500.0
2009-02-19 13:35:00,52.35,52.41,52.3,52.37,13100.0,35.7384,35.7793,35.7042,35.752,13100.0
2009-02-19 13:40:00,52.39,52.41,52.35,52.35,22800.0,35.7657,35.7793,35.7384,35.7384,22800.0
2009-02-19 13:45:00,52.35,52.4,52.33,52.35,13100.0,35.7384,35.7725,35.7247,35.7384,13100.0
2009-02-19 13:50:00,52.34,52.39,52.33,52.33,15200.0,35.7315,35.7657,35.7247,35.7247,15200.0
2009-02-19 13:55:00,52.33,52.37,52.23,52.25,23500.0,35.7247,35.752,35.6564,35.6701,23500.0
2009-02-19 14:00:00,52.26,52.45,52.25,52.4,33200.0,35.6769,35.8066,35.6701,35.7725,33200.0
2009-02-19 14:05:00,52.4,52.52,52.38,52.45,25700.0,35.7725,35.8544,35.7588,35.8066,25700.0
2009-02-19 14:10:00,52.48,52.49,52.27,52.27,21700.0,35.8271,35.8339,35.6837,35.6837,21700.0
2009-02-19 14:15:00,52.28,52.31,52.14,52.15,24400.0,35.6906,35.711,35.595,35.6018,24400.0
2009-02-19 14:20:00,52.15,52.21,52.15,52.19,23100.0,35.6018,35.6428,35.6018,35.6291,23100.0
2009-02-19 14:25:00,52.2,52.41,52.2,52.4,30100.0,35.636,35.7793,35.636,35.7725,30100.0
2009-02-19 14:30:00,52.4,52.4,52.29,52.32,23700.0,35.7725,35.7725,35.6974,35.7179,23700.0
2009-02-19 14:35:00,52.32,52.43,52.31,52.43,31200.0,35.7179,35.793,35.711,35.793,31200.0
2009-02-19 14:40:00,52.43,52.44,52.25,52.27,25800.0,35.793,35.7998,35.6701,35.6837,25800.0
2009-02-19 14:45:00,52.29,52.4,52.25,52.26,40200.0,35.6974,35.7725,35.6701,35.6769,40200.0
2009-02-19 14:50:00,52.28,52.35,52.21,52.34,67600.0,35.6906,35.7384,35.6428,35.7315,67600.0
2009-02-19 14:55:00,52.33,52.5,52.33,52.43,51100.0,35.7247,35.8408,35.7247,35.793,51100.0
2009-02-19 15:00:00,52.44,52.48,52.36,52.36,43700.0,35.7998,35.8271,35.7452,35.7452,43700.0
2009-02-19 15:05:00,52.36,52.36,52.17,52.17,70200.0,35.7452,35.7452,35.6155,35.6155,70200.0
2009-02-19 15:10:00,52.17,52.17,51.98,52.03,45400.0,35.6155,35.6155,35.4858,35.5199,45400.0
2009-02-19 15:15:00,52.03,52.08,51.97,52.04,56900.0,35.5199,35.554,35.4789,35.5267,56900.0
2009-02-19 15:20:00,52.05,52.15,52.0,52.09,40200.0,35.5336,35.6018,35.4994,35.5609,40200.0
2009-02-19 15:25:00,52.09,52.36,52.08,52.27,40000.0,35.5609,35.7452,35.554,35.6837,40000.0
2009-02-19 15:30:00,52.28,52.29,51.98,52.0,56500.0,35.6906,35.6974,35.4858,35.4994,56500.0
2009-02-19 15:35:00,52.0,52.0,51.82,51.83,66800.0,35.4994,35.4994,35.3765,35.3834,66800.0
2009-02-19 15:40:00,51.85,52.05,51.73,52.02,111400.0,35.397,35.5336,35.3151,35.5131,111400.0
2009-02-19 15:45:00,52.03,52.19,51.99,52.13,82200.0,35.5199,35.6291,35.4926,35.5882,82200.0
2009-02-19 15:50:00,52.13,52.16,51.88,51.9,106300.0,35.5882,35.6086,35.4175,35.4312,106300.0
2009-02-19 15:55:00,51.88,51.97,51.86,51.87,121000.0,35.4175,35.4789,35.4038,35.4107,121000.0
2009-02-20 09:30:00,51.22,51.25,50.55,50.6,263400.0,34.9669,34.9874,34.5095,34.5437,263400.0
2009-02-20 09:35:00,50.59,50.94,50.57,50.73,45200.0,34.5368,34.7758,34.5232,34.6324,45200.0
2009-02-20 09:40:00,50.73,50.82,50.65,50.65,24600.0,34.6324,34.6939,34.5778,34.5778,24600.0
2009-02-20 09:45:00,50.66,50.94,50.66,50.85,28300.0,34.5846,34.7758,34.5846,34.7143,28300.0
2009-02-20 09:50:00,50.86,51.15,50.85,50.96,25300.0,34.7212,34.9191,34.7143,34.7894,25300.0
2009-02-20 09:55:00,50.96,51.18,50.94,51.12,35900.0,34.7894,34.9396,34.7758,34.8987,35900.0
2009-02-20 10:00:00,51.13,51.19,51.05,51.18,26400.0,34.9055,34.9464,34.8509,34.9396,26400.0
2009-02-20 10:05:00,51.18,51.53,51.17,51.35,34400.0,34.9396,35.1786,34.9328,35.0557,34400.0
2009-02-20 10:10:00,51.3,51.34,51.12,51.13,33200.0,35.0215,35.0488,34.8987,34.9055,33200.0
2009-02-20 10:15:00,51.1,51.11,50.94,50.94,34100.0,34.885,34.8918,34.7758,34.7758,34100.0
2009-02-20 10:20:00,50.97,51.08,50.85,50.88,31900.0,34.7963,34.8714,34.7143,34.7348,31900.0
2009-02-20 10:25:00,50.86,51.08,50.85,51.05,21600.0,34.7212,34.8714,34.7143,34.8509,21600.0
2009-02-20 10:30:00,51.01,51.03,50.88,50.88,17200.0,34.8236,34.8372,34.7348,34.7348,17200.0
2009-02-20 10:35:00,50.88,50.97,50.84,50.93,28300.0,34.7348,34.7963,34.7075,34.7689,28300.0
2009-02-20 10:40:00,50.9,51.11,50.88,51.06,35900.0,34.7485,34.8918,34.7348,34.8577,35900.0
2009-02-20 10:45:00,51.07,51.07,50.87,50.88,19200.0,34.8645,34.8645,34.728,34.7348,19200.0
2009-02-20 10:50:00,50.89,50.91,50.67,50.7,31400.0,34.7416,34.7553,34.5915,34.6119,31400.0
2009-02-20 10:55:00,50.7,50.71,50.55,50.57,34600.0,34.6119,34.6188,34.5095,34.5232,34600.0
2009-02-20 11:00:00,50.55,50.63,50.5,50.51,28000.0,34.5095,34.5641,34.4754,34.4822,28000.0
2009-02-20 11:05:00,50.51,50.54,50.34,50.36,44900.0,34.4822,34.5027,34.3662,34.3798,44900.0
2009-02-20 11:10:00,50.39,50.7,50.22,50.22,44200.0,34.4003,34.6119,34.2842,34.2842,44200.0
2009-02-20 11:15:00,50.22,50.26,50.14,50.17,40500.0,34.2842,34.3116,34.2296,34.2501,40500.0
2009-02-20 11:20:00,50.17,50.2,50.02,50.02,40700.0,34.2501,34.2706,34.1477,34.1477,40700.0
2009-02-20 11:25:00,50.01,50.03,49.92,50.0,62400.0,34.1409,34.1545,34.0794,34.1341,62400.0
2009-02-20 11:30:00,49.99,50.08,49.96,50.06,55300.0,34.1272,34.1887,34.1067,34.175,55300.0
2009-02-20 11:35:00,50.06,50.28,50.06,50.27,30300.0,34.175,34.3252,34.175,34.3184,30300.0
2009-02-20 11:40:00,50.27,50.31,50.22,50.22,36400.0,34.3184,34.3457,34.2842,34.2842,36400.0
2009-02-20 11:45:00,50.22,50.23,50.08,50.16,26900.0,34.2842,34.2911,34.1887,34.2433,26900.0
2009-02-20 11:50:00,50.16,50.16,50.03,50.08,20400.0,34.2433,34.2433,34.1545,34.1887,20400.0
2009-02-20 11:55:00,50.08,50.08,50.0,50.03,39100.0,34.1887,34.1887,34.1341,34.1545,39100.0
2009-02-20 12:00:00,50.03,50.29,50.03,50.28,22500.0,34.1545,34.332,34.1545,34.3252,22500.0
2009-02-20 12:05:00,50.28,50.33,50.24,50.33,12100.0,34.3252,34.3593,34.2979,34.3593,12100.0
2009-02-20 12:10:00,50.33,50.5,50.33,50.44,20600.0,34.3593,34.4754,34.3593,34.4344,20600.0
2009-02-20 12:15:00,50.43,50.48,50.36,50.47,22800.0,34.4276,34.4617,34.3798,34.4549,22800.0
2009-02-20 12:20:00,50.45,50.52,50.39,50.4,24400.0,34.4413,34.4891,34.4003,34.4071,24400.0
2009-02-20 12:25:00,50.44,50.53,50.41,50.51,15900.0,34.4344,34.4959,34.414,34.4822,15900.0
2009-02-20 12:30:00,50.5,50.54,50.44,50.52,24100.0,34.4754,34.5027,34.4344,34.4891,24100.0
2009-02-20 12:35:00,50.52,50.56,50.45,50.56,38800.0,34.4891,34.5164,34.4413,34.5164,38800.0
2009-02-20 12:40:00,50.56,50.57,50.4,50.45,18800.0,34.5164,34.5232,34.4071,34.4413,18800.0
2009-02-20 12:45:00,50.44,50.48,50.28,50.3,44100.0,34.4344,34.4617,34.3252,34.3389,44100.0
2009-02-20 12:50:00,50.29,50.32,50.11,50.18,33900.0,34.332,34.3525,34.2092,34.2569,33900.0
2009-02-20 12:55:00,50.18,50.3,50.05,50.16,22100.0,34.2569,34.3389,34.1682,34.2433,22100.0
2009-02-20 13:00:00,50.16,50.16,50.03,50.06,31100.0,34.2433,34.2433,34.1545,34.175,31100.0
2009-02-20 13:05:00,50.08,50.2,50.01,50.04,27200.0,34.1887,34.2706,34.1409,34.1614,27200.0
2009-02-20 13:10:00,50.05,50.14,50.0,50.06,27200.0,34.1682,34.2296,34.1341,34.175,27200.0
2009-02-20 13:15:00,50.07,50.11,49.99,50.1,61400.0,34.1818,34.2092,34.1272,34.2023,61400.0
2009-02-20 13:20:00,50.11,50.23,50.09,50.18,18900.0,34.2092,34.2911,34.1955,34.2569,18900.0
2009-02-20 13:25:00,50.18,50.34,50.12,50.24,25200.0,34.2569,34.3662,34.216,34.2979,25200.0
2009-02-20 13:30:00,50.26,50.29,50.14,50.22,34900.0,34.3116,34.332,34.2296,34.2842,34900.0
2009-02-20 13:35:00,50.23,50.36,50.23,50.34,33900.0,34.2911,34.3798,34.2911,34.3662,33900.0
2009-02-20 13:40:00,50.34,50.59,50.32,50.55,36000.0,34.3662,34.5368,34.3525,34.5095,36000.0
2009-02-20 13:45:00,50.55,50.56,50.47,50.49,24500.0,34.5095,34.5164,34.4549,34.4686,24500.0
2009-02-20 13:50:00,50.48,50.71,50.47,50.63,26500.0,34.4617,34.6188,34.4549,34.5641,26500.0
2009-02-20 13:55:00,50.63,50.72,50.53,50.68,32800.0,34.5641,34.6256,34.4959,34.5983,32800.0
2009-02-20 14:00:00,50.68,50.7,50.52,50.59,25800.0,34.5983,34.6119,34.4891,34.5368,25800.0
2009-02-20 14:05:00,50.6,50.76,50.59,50.75,36700.0,34.5437,34.6529,34.5368,34.6461,36700.0
2009-02-20 14:10:00,50.75,50.8,50.58,50.63,33200.0,34.6461,34.6802,34.53,34.5641,33200.0
2009-02-20 14:15:00,50.66,51.15,50.62,51.05,104200.0,34.5846,34.9191,34.5573,34.8509,104200.0
2009-02-20 14:20:00,51.04,51.4,50.95,51.38,110300.0,34.844,35.0898,34.7826,35.0762,110300.0
2009-02-20 14:25:00,51.37,51.55,50.9,50.94,97600.0,35.0693,35.1922,34.7485,34.7758,97600.0
2009-02-20 14:30:00,50.95,51.18,50.94,51.09,113800.0,34.7826,34.9396,34.7758,34.8782,113800.0
2009-02-20 14:35:00,51.09,51.4,50.98,51.39,132600.0,34.8782,35.0898,34.8031,35.083,132600.0
2009-02-20 14:40:00,51.4,51.45,51.19,51.25,56300.0,35.0898,35.1239,34.9464,34.9874,56300.0
2009-02-20 14:45:00,51.28,51.55,51.23,51.49,81900.0,35.0079,35.1922,34.9738,35.1513,81900.0
2009-02-20 14:50:00,51.48,51.64,51.25,51.25,54400.0,35.1444,35.2537,34.9874,34.9874,54400.0
2009-02-20 14:55:00,51.24,51.29,50.94,50.95,58900.0,34.9806,35.0147,34.7758,34.7826,58900.0
2009-02-20 15:00:00,50.97,50.97,50.73,50.77,106100.0,34.7963,34.7963,34.6324,34.6597,106100.0
2009-02-20 15:05:00,50.76,50.89,50.73,50.77,109100.0,34.6529,34.7416,34.6324,34.6597,109100.0
2009-02-20 15:10:00,50.77,50.82,50.58,50.81,56600.0,34.6597,34.6939,34.53,34.687,56600.0
2009-02-20 15:15:00,50.8,50.91,50.72,50.84,24700.0,34.6802,34.7553,34.6256,34.7075,24700.0
2009-02-20 15:20:00,50.85,50.9,50.7,50.81,29500.0,34.7143,34.7485,34.6119,34.687,29500.0
2009-02-20 15:25:00,50.82,50.83,50.52,50.59,61700.0,34.6939,34.7007,34.4891,34.5368,61700.0
2009-02-20 15:30:00,50.57,50.74,50.44,50.65,57900.0,34.5232,34.6392,34.4344,34.5778,57900.0
2009-02-20 15:35:00,50.65,50.93,50.64,50.83,61500.0,34.5778,34.7689,34.571,34.7007,61500.0
2009-02-20 15:40:00,50.82,50.91,50.58,50.65,89100.0,34.6939,34.7553,34.53,34.5778,89100.0
2009-02-20 15:45:00,50.66,50.82,50.6,50.81,83500.0,34.5846,34.6939,34.5437,34.687,83500.0
2009-02-20 15:50:00,50.8,51.0,50.71,50.93,158000.0,34.6802,34.8167,34.6188,34.7689,158000.0
2009-02-20 15:55:00,50.94,51.0,50.8,50.82,143600.0,34.7758,34.8167,34.6802,34.6939,143600.0
2009-02-23 09:30:00,51.21,51.21,50.85,50.85,22900.0,34.9601,34.9601,34.7143,34.7143,22900.0
2009-02-23 09:35:00,50.86,51.04,50.65,51.04,28300.0,34.7212,34.844,34.5778,34.844,28300.0
2009-02-23 09:40:00,51.02,51.02,50.67,50.73,22500.0,34.8304,34.8304,34.5915,34.6324,22500.0
2009-02-23 09:45:00,50.77,50.83,50.48,50.54,21400.0,34.6597,34.7007,34.4617,34.5027,21400.0
2009-02-23 09:50:00,50.51,50.73,50.48,50.67,21400.0,34.4822,34.6324,34.4617,34.5915,21400.0
2009-02-23 09:55:00,50.69,50.69,50.45,50.48,29200.0,34.6051,34.6051,34.4413,34.4617,29200.0
2009-02-23 10:00:00,50.48,50.57,50.33,50.36,29300.0,34.4617,34.5232,34.3593,34.3798,29300.0
2009-02-23 10:05:00,50.36,50.36,50.22,50.27,26800.0,34.3798,34.3798,34.2842,34.3184,26800.0
2009-02-23 10:10:00,50.24,50.29,50.1,50.17,24000.0,34.2979,34.332,34.2023,34.2501,24000.0
2009-02-23 10:15:00,50.16,50.38,50.08,50.33,22300.0,34.2433,34.3935,34.1887,34.3593,22300.0
2009-02-23 10:20:00,50.4,50.51,50.32,50.43,20300.0,34.4071,34.4822,34.3525,34.4276,20300.0
2009-02-23 10:25:00,50.43,50.44,50.37,50.37,10800.0,34.4276,34.4344,34.3866,34.3866,10800.0
2009-02-23 10:30:00,50.35,50.43,50.24,50.37,20500.0,34.373,34.4276,34.2979,34.3866,20500.0
2009-02-23 10:35:00,50.35,50.35,50.08,50.18,45000.0,34.373,34.373,34.1887,34.2569,45000.0
2009-02-23 10:40:00,50.18,50.26,50.14,50.21,14700.0,34.2569,34.3116,34.2296,34.2774,14700.0
2009-02-23 10:45:00,50.24,50.37,50.21,50.33,25500.0,34.2979,34.3866,34.2774,34.3593,25500.0
2009-02-23 10:50:00,50.33,50.39,50.21,50.22,12100.0,34.3593,34.4003,34.2774,34.2842,12100.0
2009-02-23 10:55:00,50.22,50.23,49.95,49.95,29100.0,34.2842,34.2911,34.0999,34.0999,29100.0
2009-02-23 11:00:00,49.94,50.06,49.94,50.01,29000.0,34.0931,34.175,34.0931,34.1409,29000.0
2009-02-23 11:05:00,50.0,50.03,49.97,50.03,16200.0,34.1341,34.1545,34.1136,34.1545,16200.0
2009-02-23 11:10:00,50.03,50.24,50.02,50.15,14700.0,34.1545,34.2979,34.1477,34.2365,14700.0
2009-02-23 11:15:00,50.14,50.17,50.03,50.03,29100.0,34.2296,34.2501,34.1545,34.1545,29100.0
2009-02-23 11:20:00,50.02,50.08,49.98,49.99,15100.0,34.1477,34.1887,34.1204,34.1272,15100.0
2009-02-23 11:25:00,50.0,50.22,50.0,50.15,26900.0,34.1341,34.2842,34.1341,34.2365,26900.0
2009-02-23 11:30:00,50.12,50.12,49.77,49.81,37400.0,34.216,34.216,33.977,34.0043,37400.0
2009-02-23 11:35:00,49.81,49.88,49.78,49.82,11900.0,34.0043,34.0521,33.9839,34.0112,11900.0
2009-02-23 11:40:00,49.81,49.82,49.76,49.79,15000.0,34.0043,34.0112,33.9702,33.9907,15000.0
2009-02-23 11:45:00,49.79,49.94,49.77,49.94,18400.0,33.9907,34.0931,33.977,34.0931,18400.0
2009-02-23 11:50:00,49.94,50.0,49.91,49.91,18800.0,34.0931,34.1341,34.0726,34.0726,18800.0
2009-02-23 11:55:00,49.91,49.91,49.79,49.88,15100.0,34.0726,34.0726,33.9907,34.0521,15100.0
2009-02-23 12:00:00,49.86,49.87,49.8,49.81,10500.0,34.0385,34.0453,33.9975,34.0043,10500.0
2009-02-23 12:05:00,49.81,49.83,49.74,49.74,11800.0,34.0043,34.018,33.9566,33.9566,11800.0
2009-02-23 12:10:00,49.74,49.9,49.73,49.9,15900.0,33.9566,34.0658,33.9497,34.0658,15900.0
2009-02-23 12:15:00,49.87,49.93,49.86,49.89,10100.0,34.0453,34.0863,34.0385,34.059,10100.0
2009-02-23 12:20:00,49.9,49.95,49.84,49.9,14200.0,34.0658,34.0999,34.0248,34.0658,14200.0
2009-02-23 12:25:00,49.92,49.96,49.87,49.92,8400.0,34.0794,34.1067,34.0453,34.0794,8400.0
2009-02-23 12:30:00,49.88,49.89,49.72,49.74,9700.0,34.0521,34.059,33.9429,33.9566,9700.0
2009-02-23 12:35:00,49.72,49.84,49.68,49.84,15300.0,33.9429,34.0248,33.9156,34.0248,15300.0
2009-02-23 12:40:00,49.85,49.85,49.8,49.83,9500.0,34.0317,34.0317,33.9975,34.018,9500.0
2009-02-23 12:45:00,49.8,49.8,49.59,49.61,18200.0,33.9975,33.9975,33.8542,33.8678,18200.0
2009-02-23 12:50:00,49.62,49.7,49.59,49.6,21700.0,33.8746,33.9293,33.8542,33.861,21700.0
2009-02-23 12:55:00,49.61,49.61,49.41,49.41,12800.0,33.8678,33.8678,33.7313,33.7313,12800.0
2009-02-23 13:00:00,49.41,49.46,49.37,49.4,21000.0,33.7313,33.7654,33.704,33.7244,21000.0
2009-02-23 13:05:00,49.45,49.7,49.45,49.7,19000.0,33.7586,33.9293,33.7586,33.9293,19000.0
2009-02-23 13:10:00,49.7,49.74,49.63,49.68,16900.0,33.9293,33.9566,33.8815,33.9156,16900.0
2009-02-23 13:15:00,49.68,49.73,49.67,49.71,16100.0,33.9156,33.9497,33.9088,33.9361,16100.0
2009-02-23 13:20:00,49.72,49.82,49.68,49.76,16700.0,33.9429,34.0112,33.9156,33.9702,16700.0
2009-02-23 13:25:00,49.77,49.86,49.72,49.76,9900.0,33.977,34.0385,33.9429,33.9702,9900.0
2009-02-23 13:30:00,49.74,49.84,49.56,49.58,14200.0,33.9566,34.0248,33.8337,33.8473,14200.0
2009-02-23 13:35:00,49.61,49.7,49.59,49.62,13300.0,33.8678,33.9293,33.8542,33.8746,13300.0
2009-02-23 13:40:00,49.64,49.75,49.59,49.73,15400.0,33.8883,33.9634,33.8542,33.9497,15400.0
2009-02-23 13:45:00,49.72,49.73,49.52,49.52,16800.0,33.9429,33.9497,33.8064,33.8064,16800.0
2009-02-23 13:50:00,49.51,49.52,49.43,49.5,17100.0,33.7995,33.8064,33.7449,33.7927,17100.0
2009-02-23 13:55:00,49.5,49.5,49.37,49.4,22700.0,33.7927,33.7927,33.704,33.7244,22700.0
2009-02-23 14:00:00,49.39,49.5,49.28,49.5,30800.0,33.7176,33.7927,33.6425,33.7927,30800.0
2009-02-23 14:05:00,49.5,49.52,49.36,49.38,17900.0,33.7927,33.8064,33.6971,33.7108,17900.0
2009-02-23 14:10:00,49.36,49.5,49.33,49.47,17100.0,33.6971,33.7927,33.6767,33.7722,17100.0
2009-02-23 14:15:00,49.5,49.53,49.46,49.46,61000.0,33.7927,33.8132,33.7654,33.7654,61000.0
2009-02-23 14:20:00,49.48,49.53,49.44,49.45,31300.0,33.7791,33.8132,33.7518,33.7586,31300.0
2009-02-23 14:25:00,49.44,49.52,49.38,49.47,26100.0,33.7518,33.8064,33.7108,33.7722,26100.0
2009-02-23 14:30:00,49.47,49.5,49.21,49.36,37400.0,33.7722,33.7927,33.5947,33.6971,37400.0
2009-02-23 14:35:00,49.36,49.37,49.23,49.31,19700.0,33.6971,33.704,33.6084,33.663,19700.0
2009-02-23 14:40:00,49.33,49.35,49.1,49.18,22500.0,33.6767,33.6903,33.5196,33.5743,22500.0
2009-02-23 14:45:00,49.17,49.19,49.0,49.11,49500.0,33.5674,33.5811,33.4514,33.5265,49500.0
2009-02-23 14:50:00,49.11,49.19,48.92,48.98,71600.0,33.5265,33.5811,33.3968,33.4377,71600.0
2009-02-23 14:55:00,48.99,49.03,48.93,48.99,42600.0,33.4445,33.4719,33.4036,33.4445,42600.0
2009-02-23 15:00:00,48.98,49.13,48.92,49.11,45200.0,33.4377,33.5401,33.3968,33.5265,45200.0
2009-02-23 15:05:00,49.09,49.27,49.08,49.18,31000.0,33.5128,33.6357,33.506,33.5743,31000.0
2009-02-23 15:10:00,49.17,49.32,49.04,49.22,38000.0,33.5674,33.6698,33.4787,33.6016,38000.0
2009-02-23 15:15:00,49.22,49.26,49.13,49.13,31300.0,33.6016,33.6289,33.5401,33.5401,31300.0
2009-02-23 15:20:00,49.13,49.14,48.9,48.94,44900.0,33.5401,33.547,33.3831,33.4104,44900.0
2009-02-23 15:25:00,48.94,49.2,48.89,49.08,34200.0,33.4104,33.5879,33.3763,33.506,34200.0
2009-02-23 15:30:00,49.09,49.33,49.07,49.1,57200.0,33.5128,33.6767,33.4992,33.5196,57200.0
2009-02-23 15:35:00,49.1,49.25,49.0,49.05,30700.0,33.5196,33.622,33.4514,33.4855,30700.0
2009-02-23 15:40:00,49.03,49.12,48.97,49.05,61200.0,33.4719,33.5333,33.4309,33.4855,61200.0
2009-02-23 15:45:00,49.05,49.16,48.98,49.0,36900.0,33.4855,33.5606,33.4377,33.4514,36900.0
2009-02-23 15:50:00,49.0,49.07,48.81,48.98,84100.0,33.4514,33.4992,33.3217,33.4377,84100.0
2009-02-23 15:55:00,48.98,49.01,48.87,48.92,79900.0,33.4377,33.4582,33.3626,33.3968,79900.0
2009-02-24 09:30:00,49.24,49.35,48.62,48.68,47500.0,33.6152,33.6903,33.192,33.2329,47500.0
2009-02-24 09:35:00,48.65,48.8,48.65,48.79,37500.0,33.2124,33.3148,33.2124,33.308,37500.0
2009-02-24 09:40:00,48.78,48.81,48.57,48.62,49700.0,33.3012,33.3217,33.1578,33.192,49700.0
2009-02-24 09:45:00,48.69,48.84,48.58,48.79,42400.0,33.2397,33.3421,33.1646,33.308,42400.0
2009-02-24 09:50:00,48.79,48.94,48.71,48.82,29400.0,33.308,33.4104,33.2534,33.3285,29400.0
2009-02-24 09:55:00,48.82,48.85,48.4,48.42,56500.0,33.3285,33.349,33.0418,33.0554,56500.0
2009-02-24 10:00:00,48.42,48.42,48.03,48.04,61500.0,33.0554,33.0554,32.7892,32.796,61500.0
2009-02-24 10:05:00,48.03,48.22,48.03,48.16,47300.0,32.7892,32.9189,32.7892,32.8779,47300.0
2009-02-24 10:10:00,48.18,48.2,48.02,48.05,50000.0,32.8916,32.9052,32.7823,32.8028,50000.0
2009-02-24 10:15:00,48.03,48.06,47.85,48.02,32300.0,32.7892,32.8097,32.6663,32.7823,32300.0
2009-02-24 10:20:00,48.02,48.1,47.96,48.02,32000.0,32.7823,32.837,32.7414,32.7823,32000.0
2009-02-24 10:25:00,48.02,48.02,47.88,47.95,101900.0,32.7823,32.7823,32.6868,32.7346,101900.0
2009-02-24 10:30:00,47.97,48.12,47.93,48.11,143600.0,32.7482,32.8506,32.7209,32.8438,143600.0
2009-02-24 10:35:00,48.11,48.24,48.09,48.23,52400.0,32.8438,32.9325,32.8301,32.9257,52400.0
2009-02-24 10:40:00,48.24,48.25,48.16,48.17,101800.0,32.9325,32.9394,32.8779,32.8847,101800.0
2009-02-24 10:45:00,48.17,48.69,48.17,48.54,55200.0,32.8847,33.2397,32.8847,33.1373,55200.0
2009-02-24 10:50:00,48.57,48.61,48.54,48.56,62600.0,33.1578,33.1851,33.1373,33.151,62600.0
2009-02-24 10:55:00,48.56,48.56,48.28,48.3,57900.0,33.151,33.151,32.9598,32.9735,57900.0
2009-02-24 11:00:00,48.29,48.31,48.16,48.28,33600.0,32.9667,32.9803,32.8779,32.9598,33600.0
2009-02-24 11:05:00,48.29,48.37,48.18,48.21,91200.0,32.9667,33.0213,32.8916,32.9121,91200.0
2009-02-24 11:10:00,48.19,48.33,48.19,48.29,45000.0,32.8984,32.994,32.8984,32.9667,45000.0
2009-02-24 11:15:00,48.33,48.43,48.29,48.35,20000.0,32.994,33.0622,32.9667,33.0076,20000.0
2009-02-24 11:20:00,48.33,48.55,48.3,48.41,28600.0,32.994,33.1442,32.9735,33.0486,28600.0
2009-02-24 11:25:00,48.41,48.46,48.34,48.42,17600.0,33.0486,33.0827,33.0008,33.0554,17600.0
2009-02-24 11:30:00,48.43,48.47,48.3,48.32,20600.0,33.0622,33.0896,32.9735,32.9872,20600.0
2009-02-24 11:35:00,48.31,48.47,48.3,48.4,19400.0,32.9803,33.0896,32.9735,33.0418,19400.0
2009-02-24 11:40:00,48.38,48.46,48.33,48.45,17400.0,33.0281,33.0827,32.994,33.0759,17400.0
2009-02-24 11:45:00,48.45,48.47,48.29,48.29,22500.0,33.0759,33.0896,32.9667,32.9667,22500.0
2009-02-24 11:50:00,48.29,48.56,48.29,48.56,21500.0,32.9667,33.151,32.9667,33.151,21500.0
2009-02-24 11:55:00,48.55,48.61,48.48,48.54,27200.0,33.1442,33.1851,33.0964,33.1373,27200.0
2009-02-24 12:00:00,48.55,48.7,48.54,48.64,16300.0,33.1442,33.2466,33.1373,33.2056,16300.0
2009-02-24 12:05:00,48.64,48.65,48.45,48.48,11800.0,33.2056,33.2124,33.0759,33.0964,11800.0
2009-02-24 12:10:00,48.44,48.46,48.36,48.4,11400.0,33.0691,33.0827,33.0145,33.0418,11400.0
2009-02-24 12:15:00,48.38,48.38,48.24,48.29,19900.0,33.0281,33.0281,32.9325,32.9667,19900.0
2009-02-24 12:20:00,48.29,48.36,48.28,48.31,20100.0,32.9667,33.0145,32.9598,32.9803,20100.0
2009-02-24 12:25:00,48.3,48.46,48.27,48.45,21400.0,32.9735,33.0827,32.953,33.0759,21400.0
2009-02-24 12:30:00,48.46,48.55,48.45,48.48,15200.0,33.0827,33.1442,33.0759,33.0964,15200.0
2009-02-24 12:35:00,48.48,48.71,48.46,48.63,20300.0,33.0964,33.2534,33.0827,33.1988,20300.0
2009-02-24 12:40:00,48.61,48.85,48.59,48.7,76000.0,33.1851,33.349,33.1715,33.2466,76000.0
2009-02-24 12:45:00,48.69,48.78,48.66,48.73,23500.0,33.2397,33.3012,33.2193,33.2671,23500.0
2009-02-24 12:50:00,48.73,48.76,48.59,48.59,19300.0,33.2671,33.2875,33.1715,33.1715,19300.0
2009-02-24 12:55:00,48.57,48.68,48.57,48.61,24100.0,33.1578,33.2329,33.1578,33.1851,24100.0
2009-02-24 13:00:00,48.62,48.73,48.56,48.73,17300.0,33.192,33.2671,33.151,33.2671,17300.0
2009-02-24 13:05:00,48.72,48.74,48.63,48.64,15700.0,33.2602,33.2739,33.1988,33.2056,15700.0
2009-02-24 13:10:00,48.6,48.65,48.32,48.36,21800.0,33.1783,33.2124,32.9872,33.0145,21800.0
2009-02-24 13:15:00,48.36,48.48,48.36,48.37,13000.0,33.0145,33.0964,33.0145,33.0213,13000.0
2009-02-24 13:20:00,48.39,48.84,48.39,48.79,46000.0,33.0349,33.3421,33.0349,33.308,46000.0
2009-02-24 13:25:00,48.8,48.89,48.71,48.78,36800.0,33.3148,33.3763,33.2534,33.3012,36800.0
2009-02-24 13:30:00,48.77,48.96,48.71,48.94,54400.0,33.2944,33.4241,33.2534,33.4104,54400.0
2009-02-24 13:35:00,48.95,48.97,48.78,48.8,49700.0,33.4172,33.4309,33.3012,33.3148,49700.0
2009-02-24 13:40:00,48.81,48.85,48.69,48.7,37700.0,33.3217,33.349,33.2397,33.2466,37700.0
2009-02-24 13:45:00,48.71,48.77,48.53,48.59,34200.0,33.2534,33.2944,33.1305,33.1715,34200.0
2009-02-24 13:50:00,48.58,48.74,48.58,48.62,39300.0,33.1646,33.2739,33.1646,33.192,39300.0
2009-02-24 13:55:00,48.61,48.88,48.6,48.83,25900.0,33.1851,33.3695,33.1783,33.3353,25900.0
2009-02-24 14:00:00,48.82,48.87,48.73,48.81,26800.0,33.3285,33.3626,33.2671,33.3217,26800.0
2009-02-24 14:05:00,48.8,48.88,48.73,48.74,29100.0,33.3148,33.3695,33.2671,33.2739,29100.0
2009-02-24 14:10:00,48.74,48.79,48.68,48.74,21500.0,33.2739,33.308,33.2329,33.2739,21500.0
2009-02-24 14:15:00,48.76,49.1,48.76,49.06,50400.0,33.2875,33.5196,33.2875,33.4923,50400.0
2009-02-24 14:20:00,49.07,49.07,48.95,49.04,34700.0,33.4992,33.4992,33.4172,33.4787,34700.0
2009-02-24 14:25:00,49.03,49.03,48.9,48.95,24400.0,33.4719,33.4719,33.3831,33.4172,24400.0
2009-02-24 14:30:00,48.94,48.98,48.8,48.8,71100.0,33.4104,33.4377,33.3148,33.3148,71100.0
2009-02-24 14:35:00,48.8,48.83,48.67,48.71,92100.0,33.3148,33.3353,33.2261,33.2534,92100.0
2009-02-24 14:40:00,48.72,48.75,48.47,48.48,66300.0,33.2602,33.2807,33.0896,33.0964,66300.0
2009-02-24 14:45:00,48.5,48.75,48.45,48.73,35200.0,33.11,33.2807,33.0759,33.2671,35200.0
2009-02-24 14:50:00,48.73,48.77,48.65,48.73,32700.0,33.2671,33.2944,33.2124,33.2671,32700.0
2009-02-24 14:55:00,48.71,49.05,48.71,48.93,37600.0,33.2534,33.4855,33.2534,33.4036,37600.0
2009-02-24 15:00:00,48.92,49.04,48.9,48.94,25700.0,33.3968,33.4787,33.3831,33.4104,25700.0
2009-02-24 15:05:00,48.96,49.1,48.93,49.01,33300.0,33.4241,33.5196,33.4036,33.4582,33300.0
2009-02-24 15:10:00,49.01,49.17,48.95,49.15,44400.0,33.4582,33.5674,33.4172,33.5538,44400.0
2009-02-24 15:15:00,49.15,49.24,49.09,49.24,40400.0,33.5538,33.6152,33.5128,33.6152,40400.0
2009-02-24 15:20:00,49.25,49.32,49.16,49.31,53400.0,33.622,33.6698,33.5606,33.663,53400.0
2009-02-24 15:25:00,49.3,49.41,49.26,49.38,99400.0,33.6562,33.7313,33.6289,33.7108,99400.0
2009-02-24 15:30:00,49.38,49.47,49.21,49.27,72900.0,33.7108,33.7722,33.5947,33.6357,72900.0
2009-02-24 15:35:00,49.26,49.34,49.25,49.3,52900.0,33.6289,33.6835,33.622,33.6562,52900.0
2009-02-24 15:40:00,49.29,49.47,49.28,49.29,78200.0,33.6494,33.7722,33.6425,33.6494,78200.0
2009-02-24 15:45:00,49.28,49.31,49.1,49.17,104300.0,33.6425,33.663,33.5196,33.5674,104300.0
2009-02-24 15:50:00,49.17,49.21,48.99,49.12,132200.0,33.5674,33.5947,33.4445,33.5333,132200.0
2009-02-24 15:55:00,49.12,49.12,48.9,48.93,159800.0,33.5333,33.5333,33.3831,33.4036,159800.0
2009-02-25 09:30:00,48.87,48.87,48.14,48.51,53500.0,33.3626,33.3626,32.8643,33.1169,53500.0
2009-02-25 09:35:00,48.54,48.68,48.26,48.36,30600.0,33.1373,33.2329,32.9462,33.0145,30600.0
2009-02-25 09:40:00,48.35,48.39,48.0,48.0,53000.0,33.0076,33.0349,32.7687,32.7687,53000.0
2009-02-25 09:45:00,48.0,48.16,47.86,48.13,50700.0,32.7687,32.8779,32.6731,32.8574,50700.0
2009-02-25 09:50:00,48.14,48.4,48.06,48.4,51800.0,32.8643,33.0418,32.8097,33.0418,51800.0
2009-02-25 09:55:00,48.39,48.4,48.24,48.36,52700.0,33.0349,33.0418,32.9325,33.0145,52700.0
2009-02-25 10:00:00,48.36,48.36,47.86,47.9,72600.0,33.0145,33.0145,32.6731,32.7004,72600.0
2009-02-25 10:05:00,47.88,47.96,47.72,47.84,72000.0,32.6868,32.7414,32.5775,32.6595,72000.0
2009-02-25 10:10:00,47.84,47.87,47.67,47.73,58200.0,32.6595,32.6799,32.5434,32.5844,58200.0
2009-02-25 10:15:00,47.73,47.95,47.58,47.95,25500.0,32.5844,32.7346,32.482,32.7346,25500.0
2009-02-25 10:20:00,47.94,47.94,47.72,47.73,37300.0,32.7277,32.7277,32.5775,32.5844,37300.0
2009-02-25 10:25:00,47.73,47.75,47.54,47.63,61800.0,32.5844,32.598,32.4547,32.5161,61800.0
2009-02-25 10:30:00,47.63,47.66,47.41,47.48,121000.0,32.5161,32.5366,32.3659,32.4137,121000.0
2009-02-25 10:35:00,47.48,47.57,47.39,47.45,28700.0,32.4137,32.4751,32.3523,32.3932,28700.0
2009-02-25 10:40:00,47.44,47.51,47.24,47.24,34500.0,32.3864,32.4342,32.2499,32.2499,34500.0
2009-02-25 10:45:00,47.27,47.41,47.24,47.31,49100.0,32.2703,32.3659,32.2499,32.2976,49100.0
2009-02-25 10:50:00,47.3,47.38,47.17,47.21,54700.0,32.2908,32.3454,32.2021,32.2294,54700.0
2009-02-25 10:55:00,47.19,47.25,47.09,47.21,85300.0,32.2157,32.2567,32.1475,32.2294,85300.0
2009-02-25 11:00:00,47.24,47.24,47.15,47.18,30100.0,32.2499,32.2499,32.1884,32.2089,30100.0
2009-02-25 11:05:00,47.18,47.41,47.17,47.38,30300.0,32.2089,32.3659,32.2021,32.3454,30300.0
2009-02-25 11:10:00,47.38,47.38,47.24,47.31,18400.0,32.3454,32.3454,32.2499,32.2976,18400.0
2009-02-25 11:15:00,47.29,47.39,47.25,47.27,19400.0,32.284,32.3523,32.2567,32.2703,19400.0
2009-02-25 11:20:00,47.28,47.32,47.26,47.28,40800.0,32.2772,32.3045,32.2635,32.2772,40800.0
2009-02-25 11:25:00,47.28,47.29,47.2,47.22,40100.0,32.2772,32.284,32.2225,32.2362,40100.0
2009-02-25 11:30:00,47.24,47.25,47.15,47.21,29000.0,32.2499,32.2567,32.1884,32.2294,29000.0
2009-02-25 11:35:00,47.21,47.26,47.09,47.22,39000.0,32.2294,32.2635,32.1475,32.2362,39000.0
2009-02-25 11:40:00,47.2,47.27,47.19,47.27,41600.0,32.2225,32.2703,32.2157,32.2703,41600.0
2009-02-25 11:45:00,47.28,47.48,47.2,47.22,71400.0,32.2772,32.4137,32.2225,32.2362,71400.0
2009-02-25 11:50:00,47.2,47.3,47.04,47.05,54800.0,32.2225,32.2908,32.1133,32.1201,54800.0
2009-02-25 11:55:00,47.04,47.05,46.8,46.83,75400.0,32.1133,32.1201,31.9495,31.97,75400.0
2009-02-25 12:00:00,46.83,47.07,46.83,46.97,44700.0,31.97,32.1338,31.97,32.0655,44700.0
2009-02-25 12:05:00,46.98,47.04,46.93,46.95,42600.0,32.0724,32.1133,32.0382,32.0519,42600.0
2009-02-25 12:10:00,46.95,46.99,46.91,46.99,32400.0,32.0519,32.0792,32.0246,32.0792,32400.0
2009-02-25 12:15:00,46.98,47.0,46.89,46.97,27200.0,32.0724,32.086,32.0109,32.0655,27200.0
2009-02-25 12:20:00,46.96,47.04,46.94,46.95,28100.0,32.0587,32.1133,32.0451,32.0519,28100.0
2009-02-25 12:25:00,46.94,46.97,46.84,46.87,21000.0,32.0451,32.0655,31.9768,31.9973,21000.0
2009-02-25 12:30:00,46.86,46.92,46.82,46.9,14600.0,31.9904,32.0314,31.9631,32.0177,14600.0
2009-02-25 12:35:00,46.9,46.92,46.86,46.87,15800.0,32.0177,32.0314,31.9904,31.9973,15800.0
2009-02-25 12:40:00,46.88,46.9,46.8,46.81,25800.0,32.0041,32.0177,31.9495,31.9563,25800.0
2009-02-25 12:45:00,46.8,46.9,46.71,46.87,52700.0,31.9495,32.0177,31.888,31.9973,52700.0
2009-02-25 12:50:00,46.87,46.9,46.71,46.74,30300.0,31.9973,32.0177,31.888,31.9085,30300.0
2009-02-25 12:55:00,46.73,46.76,46.66,46.74,56600.0,31.9017,31.9222,31.8539,31.9085,56600.0
2009-02-25 13:00:00,46.73,46.92,46.66,46.8,31300.0,31.9017,32.0314,31.8539,31.9495,31300.0
2009-02-25 13:05:00,46.83,46.83,46.67,46.78,32600.0,31.97,31.97,31.8607,31.9358,32600.0
2009-02-25 13:10:00,46.77,46.79,46.66,46.74,32000.0,31.929,31.9426,31.8539,31.9085,32000.0
2009-02-25 13:15:00,46.73,46.76,46.65,46.72,27300.0,31.9017,31.9222,31.8471,31.8949,27300.0
2009-02-25 13:20:00,46.73,46.79,46.61,46.64,46500.0,31.9017,31.9426,31.8198,31.8402,46500.0
2009-02-25 13:25:00,46.65,46.67,46.61,46.61,29900.0,31.8471,31.8607,31.8198,31.8198,29900.0
2009-02-25 13:30:00,46.61,46.64,46.56,46.63,61100.0,31.8198,31.8402,31.7856,31.8334,61100.0
2009-02-25 13:35:00,46.63,46.71,46.61,46.65,111100.0,31.8334,31.888,31.8198,31.8471,111100.0
2009-02-25 13:40:00,46.65,46.89,46.64,46.74,65300.0,31.8471,32.0109,31.8402,31.9085,65300.0
2009-02-25 13:45:00,46.72,46.83,46.71,46.82,69400.0,31.8949,31.97,31.888,31.9631,69400.0
2009-02-25 13:50:00,46.81,46.97,46.74,46.93,71600.0,31.9563,32.0655,31.9085,32.0382,71600.0
2009-02-25 13:55:00,46.93,47.14,46.89,46.91,61600.0,32.0382,32.1816,32.0109,32.0246,61600.0
2009-02-25 14:00:00,46.93,46.98,46.71,46.78,77100.0,32.0382,32.0724,31.888,31.9358,77100.0
2009-02-25 14:05:00,46.75,46.76,46.5,46.56,54800.0,31.9153,31.9222,31.7447,31.7856,54800.0
2009-02-25 14:10:00,46.57,46.64,46.4,46.43,64500.0,31.7925,31.8402,31.6764,31.6969,64500.0
2009-02-25 14:15:00,46.44,46.65,46.35,46.37,69200.0,31.7037,31.8471,31.6423,31.6559,69200.0
2009-02-25 14:20:00,46.38,46.66,46.31,46.64,44700.0,31.6628,31.8539,31.615,31.8402,44700.0
2009-02-25 14:25:00,46.65,46.73,46.54,46.64,49500.0,31.8471,31.9017,31.772,31.8402,49500.0
2009-02-25 14:30:00,46.64,46.68,46.54,46.64,63900.0,31.8402,31.8676,31.772,31.8402,63900.0
2009-02-25 14:35:00,46.63,46.7,46.54,46.58,55300.0,31.8334,31.8812,31.772,31.7993,55300.0
2009-02-25 14:40:00,46.57,46.89,46.55,46.83,50400.0,31.7925,32.0109,31.7788,31.97,50400.0
2009-02-25 14:45:00,46.83,46.88,46.64,46.67,66400.0,31.97,32.0041,31.8402,31.8607,66400.0
2009-02-25 14:50:00,46.7,46.91,46.7,46.88,75900.0,31.8812,32.0246,31.8812,32.0041,75900.0
2009-02-25 14:55:00,46.88,46.92,46.73,46.79,104200.0,32.0041,32.0314,31.9017,31.9426,104200.0
2009-02-25 15:00:00,46.8,47.06,46.73,46.99,54900.0,31.9495,32.127,31.9017,32.0792,54900.0
2009-02-25 15:05:00,47.0,47.05,46.77,46.9,110500.0,32.086,32.1201,31.929,32.0177,110500.0
2009-02-25 15:10:00,46.91,46.94,46.65,46.85,70400.0,32.0246,32.0451,31.8471,31.9836,70400.0
2009-02-25 15:15:00,46.84,47.15,46.84,47.11,106700.0,31.9768,32.1884,31.9768,32.1611,106700.0
2009-02-25 15:20:00,47.1,47.3,47.06,47.13,100500.0,32.1543,32.2908,32.127,32.1748,100500.0
2009-02-25 15:25:00,47.13,47.32,47.08,47.23,328300.0,32.1748,32.3045,32.1406,32.243,328300.0
2009-02-25 15:30:00,47.21,47.3,47.16,47.24,121200.0,32.2294,32.2908,32.1952,32.2499,121200.0
2009-02-25 15:35:00,47.23,47.3,46.9,46.91,106000.0,32.243,32.2908,32.0177,32.0246,106000.0
2009-02-25 15:40:00,46.91,46.94,46.77,46.81,107900.0,32.0246,32.0451,31.929,31.9563,107900.0
2009-02-25 15:45:00,46.81,46.99,46.76,46.84,88700.0,31.9563,32.0792,31.9222,31.9768,88700.0
2009-02-25 15:50:00,46.86,46.95,46.63,46.63,139900.0,31.9904,32.0519,31.8334,31.8334,139900.0
2009-02-25 15:55:00,46.64,46.64,46.44,46.47,148900.0,31.8402,31.8402,31.7037,31.7242,148900.0
2009-02-26 09:30:00,47.09,47.09,45.39,46.69,49400.0,32.1475,32.1475,30.9869,31.8744,49400.0
2009-02-26 09:35:00,46.63,46.95,46.2,46.23,23600.0,31.8334,32.0519,31.5399,31.5603,23600.0
2009-02-26 09:40:00,46.23,46.28,45.96,46.04,74500.0,31.5603,31.5945,31.376,31.4306,74500.0
2009-02-26 09:45:00,46.04,46.26,45.82,46.25,57400.0,31.4306,31.5808,31.2804,31.574,57400.0
2009-02-26 09:50:00,46.24,46.48,46.24,46.46,55200.0,31.5672,31.731,31.5672,31.7174,55200.0
2009-02-26 09:55:00,46.45,46.57,46.39,46.57,12200.0,31.7105,31.7925,31.6696,31.7925,12200.0
2009-02-26 10:00:00,46.57,46.88,46.52,46.6,32300.0,31.7925,32.0041,31.7583,31.8129,32300.0
2009-02-26 10:05:00,46.58,46.59,46.27,46.36,28600.0,31.7993,31.8061,31.5877,31.6491,28600.0
2009-02-26 10:10:00,46.35,46.37,46.15,46.28,35300.0,31.6423,31.6559,31.5057,31.5945,35300.0
2009-02-26 10:15:00,46.29,46.56,46.26,46.53,26000.0,31.6013,31.7856,31.5808,31.7652,26000.0
2009-02-26 10:20:00,46.54,46.79,46.54,46.75,31700.0,31.772,31.9426,31.772,31.9153,31700.0
2009-02-26 10:25:00,46.75,46.89,46.7,46.87,36900.0,31.9153,32.0109,31.8812,31.9973,36900.0
2009-02-26 10:30:00,46.84,46.88,46.73,46.82,63200.0,31.9768,32.0041,31.9017,31.9631,63200.0
2009-02-26 10:35:00,46.83,47.06,46.8,47.05,41700.0,31.97,32.127,31.9495,32.1201,41700.0
2009-02-26 10:40:00,47.05,47.18,47.03,47.07,41600.0,32.1201,32.2089,32.1065,32.1338,41600.0
2009-02-26 10:45:00,47.06,47.2,47.05,47.06,27900.0,32.127,32.2225,32.1201,32.127,27900.0
2009-02-26 10:50:00,47.06,47.12,46.84,46.85,23300.0,32.127,32.1679,31.9768,31.9836,23300.0
2009-02-26 10:55:00,46.85,47.04,46.85,47.02,22900.0,31.9836,32.1133,31.9836,32.0997,22900.0
2009-02-26 11:00:00,47.02,47.06,46.8,46.86,43700.0,32.0997,32.127,31.9495,31.9904,43700.0
2009-02-26 11:05:00,46.85,46.85,46.56,46.59,29600.0,31.9836,31.9836,31.7856,31.8061,29600.0
2009-02-26 11:10:00,46.57,46.66,46.53,46.61,26900.0,31.7925,31.8539,31.7652,31.8198,26900.0
2009-02-26 11:15:00,46.6,46.64,46.57,46.64,28600.0,31.8129,31.8402,31.7925,31.8402,28600.0
2009-02-26 11:20:00,46.64,46.8,46.64,46.72,26400.0,31.8402,31.9495,31.8402,31.8949,26400.0
2009-02-26 11:25:00,46.72,46.78,46.68,46.68,27600.0,31.8949,31.9358,31.8676,31.8676,27600.0
2009-02-26 11:30:00,46.69,46.71,46.6,46.6,21100.0,31.8744,31.888,31.8129,31.8129,21100.0
2009-02-26 11:35:00,46.6,46.67,46.6,46.64,18300.0,31.8129,31.8607,31.8129,31.8402,18300.0
2009-02-26 11:40:00,46.64,46.67,46.47,46.52,16300.0,31.8402,31.8607,31.7242,31.7583,16300.0
2009-02-26 11:45:00,46.52,46.53,46.45,46.49,13800.0,31.7583,31.7652,31.7105,31.7378,13800.0
2009-02-26 11:50:00,46.47,46.56,46.44,46.44,29100.0,31.7242,31.7856,31.7037,31.7037,29100.0
2009-02-26 11:55:00,46.44,46.44,46.37,46.4,23900.0,31.7037,31.7037,31.6559,31.6764,23900.0
2009-02-26 12:00:00,46.41,46.48,46.41,46.43,59400.0,31.6832,31.731,31.6832,31.6969,59400.0
2009-02-26 12:05:00,46.43,46.46,46.39,46.45,17900.0,31.6969,31.7174,31.6696,31.7105,17900.0
2009-02-26 12:10:00,46.45,46.47,46.42,46.44,12900.0,31.7105,31.7242,31.6901,31.7037,12900.0
2009-02-26 12:15:00,46.46,46.47,46.31,46.44,15800.0,31.7174,31.7242,31.615,31.7037,15800.0
2009-02-26 12:20:00,46.44,46.48,46.33,46.34,18400.0,31.7037,31.731,31.6286,31.6354,18400.0
2009-02-26 12:25:00,46.34,46.39,46.19,46.31,16500.0,31.6354,31.6696,31.533,31.615,16500.0
2009-02-26 12:30:00,46.31,46.4,46.25,46.4,14800.0,31.615,31.6764,31.574,31.6764,14800.0
2009-02-26 12:35:00,46.42,46.46,46.39,46.41,12500.0,31.6901,31.7174,31.6696,31.6832,12500.0
2009-02-26 12:40:00,46.4,46.41,46.28,46.28,16000.0,31.6764,31.6832,31.5945,31.5945,16000.0
2009-02-26 12:45:00,46.29,46.47,46.29,46.46,16500.0,31.6013,31.7242,31.6013,31.7174,16500.0
2009-02-26 12:50:00,46.47,46.47,46.34,46.4,24000.0,31.7242,31.7242,31.6354,31.6764,24000.0
2009-02-26 12:55:00,46.39,46.42,46.12,46.15,47900.0,31.6696,31.6901,31.4853,31.5057,47900.0
2009-02-26 13:00:00,46.16,46.24,46.12,46.2,25700.0,31.5126,31.5672,31.4853,31.5399,25700.0
2009-02-26 13:05:00,46.2,46.21,46.04,46.04,26100.0,31.5399,31.5467,31.4306,31.4306,26100.0
2009-02-26 13:10:00,46.04,46.05,45.9,45.97,43000.0,31.4306,31.4375,31.3351,31.3829,43000.0
2009-02-26 13:15:00,45.98,46.05,45.94,45.94,19400.0,31.3897,31.4375,31.3624,31.3624,19400.0
2009-02-26 13:20:00,45.96,46.14,45.96,46.05,76900.0,31.376,31.4989,31.376,31.4375,76900.0
2009-02-26 13:25:00,46.08,46.3,46.03,46.24,26900.0,31.4579,31.6081,31.4238,31.5672,26900.0
2009-02-26 13:30:00,46.25,46.36,46.19,46.35,19800.0,31.574,31.6491,31.533,31.6423,19800.0
2009-02-26 13:35:00,46.33,46.41,46.25,46.25,18200.0,31.6286,31.6832,31.574,31.574,18200.0
2009-02-26 13:40:00,46.25,46.53,46.25,46.51,21600.0,31.574,31.7652,31.574,31.7515,21600.0
2009-02-26 13:45:00,46.51,46.55,46.45,46.49,13700.0,31.7515,31.7788,31.7105,31.7378,13700.0
2009-02-26 13:50:00,46.46,46.56,46.45,46.49,14600.0,31.7174,31.7856,31.7105,31.7378,14600.0
2009-02-26 13:55:00,46.48,46.51,46.41,46.46,17600.0,31.731,31.7515,31.6832,31.7174,17600.0
2009-02-26 14:00:00,46.45,46.49,46.34,46.4,22600.0,31.7105,31.7378,31.6354,31.6764,22600.0
2009-02-26 14:05:00,46.37,46.41,46.17,46.29,23900.0,31.6559,31.6832,31.5194,31.6013,23900.0
2009-02-26 14:10:00,46.29,46.43,46.25,46.35,36200.0,31.6013,31.6969,31.574,31.6423,36200.0
2009-02-26 14:15:00,46.35,46.38,46.29,46.33,16000.0,31.6423,31.6628,31.6013,31.6286,16000.0
2009-02-26 14:20:00,46.34,46.47,46.34,46.4,23300.0,31.6354,31.7242,31.6354,31.6764,23300.0
2009-02-26 14:25:00,46.4,46.46,46.37,46.4,14900.0,31.6764,31.7174,31.6559,31.6764,14900.0
2009-02-26 14:30:00,46.41,46.41,46.13,46.21,38200.0,31.6832,31.6832,31.4921,31.5467,38200.0
2009-02-26 14:35:00,46.23,46.37,46.19,46.28,32600.0,31.5603,31.6559,31.533,31.5945,32600.0
2009-02-26 14:40:00,46.28,46.28,46.08,46.18,41300.0,31.5945,31.5945,31.4579,31.5262,41300.0
2009-02-26 14:45:00,46.16,46.27,46.14,46.21,24700.0,31.5126,31.5877,31.4989,31.5467,24700.0
2009-02-26 14:50:00,46.21,46.28,46.08,46.1,36000.0,31.5467,31.5945,31.4579,31.4716,36000.0
2009-02-26 14:55:00,46.08,46.1,45.9,46.05,53500.0,31.4579,31.4716,31.3351,31.4375,53500.0
2009-02-26 15:00:00,46.04,46.04,45.81,45.9,80200.0,31.4306,31.4306,31.2736,31.3351,80200.0
2009-02-26 15:05:00,45.88,46.03,45.85,46.01,49800.0,31.3214,31.4238,31.3009,31.4102,49800.0
2009-02-26 15:10:00,46.01,46.02,45.76,45.77,59600.0,31.4102,31.417,31.2395,31.2463,59600.0
2009-02-26 15:15:00,45.77,45.85,45.6,45.63,78300.0,31.2463,31.3009,31.1303,31.1507,78300.0
2009-02-26 15:20:00,45.64,45.78,45.56,45.76,58500.0,31.1576,31.2531,31.103,31.2395,58500.0
2009-02-26 15:25:00,45.76,45.78,45.68,45.73,37000.0,31.2395,31.2531,31.1849,31.219,37000.0
2009-02-26 15:30:00,45.75,45.86,45.66,45.86,52800.0,31.2327,31.3078,31.1712,31.3078,52800.0
2009-02-26 15:35:00,45.87,45.99,45.78,45.87,63000.0,31.3146,31.3965,31.2531,31.3146,63000.0
2009-02-26 15:40:00,45.85,46.08,45.84,45.97,82100.0,31.3009,31.4579,31.2941,31.3829,82100.0
2009-02-26 15:45:00,45.95,46.04,45.85,46.01,62200.0,31.3692,31.4306,31.3009,31.4102,62200.0
2009-02-26 15:50:00,46.0,46.02,45.78,45.84,69300.0,31.4033,31.417,31.2531,31.2941,69300.0
2009-02-26 15:55:00,45.82,45.84,45.58,45.65,104000.0,31.2804,31.2941,31.1166,31.1644,104000.0
2009-02-27 09:30:00,44.96,45.0,44.48,44.65,56700.0,30.6933,30.7207,30.3657,30.4817,56700.0
2009-02-27 09:35:00,44.68,44.77,44.23,44.23,18900.0,30.5022,30.5636,30.195,30.195,18900.0
2009-02-27 09:40:00,44.23,44.45,44.04,44.34,24900.0,30.195,30.3452,30.0653,30.2701,24900.0
2009-02-27 09:45:00,44.34,44.36,44.2,44.22,20800.0,30.2701,30.2837,30.1745,30.1882,20800.0
2009-02-27 09:50:00,44.21,44.24,44.06,44.13,34000.0,30.1813,30.2018,30.0789,30.1267,34000.0
2009-02-27 09:55:00,44.14,44.32,44.09,44.2,38400.0,30.1335,30.2564,30.0994,30.1745,38400.0
2009-02-27 10:00:00,44.2,44.49,44.17,44.44,35500.0,30.1745,30.3725,30.154,30.3383,35500.0
2009-02-27 10:05:00,44.44,44.51,44.34,44.37,24600.0,30.3383,30.3861,30.2701,30.2906,24600.0
2009-02-27 10:10:00,44.36,44.51,44.31,44.51,28000.0,30.2837,30.3861,30.2496,30.3861,28000.0
2009-02-27 10:15:00,44.5,44.63,44.43,44.58,32400.0,30.3793,30.4681,30.3315,30.4339,32400.0
2009-02-27 10:20:00,44.59,44.95,44.59,44.8,61400.0,30.4408,30.6865,30.4408,30.5841,61400.0
2009-02-27 10:25:00,44.8,44.91,44.74,44.75,36900.0,30.5841,30.6592,30.5432,30.55,36900.0
2009-02-27 10:30:00,44.75,44.89,44.74,44.78,36000.0,30.55,30.6456,30.5432,30.5705,36000.0
2009-02-27 10:35:00,44.77,44.8,44.63,44.68,29200.0,30.5636,30.5841,30.4681,30.5022,29200.0
2009-02-27 10:40:00,44.68,44.79,44.56,44.7,17800.0,30.5022,30.5773,30.4203,30.5158,17800.0
2009-02-27 10:45:00,44.68,44.89,44.52,44.79,46300.0,30.5022,30.6456,30.393,30.5773,46300.0
2009-02-27 10:50:00,44.76,44.92,44.73,44.73,39100.0,30.5568,30.666,30.5363,30.5363,39100.0
2009-02-27 10:55:00,44.75,44.76,44.6,44.74,18400.0,30.55,30.5568,30.4476,30.5432,18400.0
2009-02-27 11:00:00,44.73,44.79,44.63,44.65,16400.0,30.5363,30.5773,30.4681,30.4817,16400.0
2009-02-27 11:05:00,44.63,44.63,44.55,44.57,17200.0,30.4681,30.4681,30.4134,30.4271,17200.0
2009-02-27 11:10:00,44.6,44.64,44.44,44.5,39900.0,30.4476,30.4749,30.3383,30.3793,39900.0
2009-02-27 11:15:00,44.51,44.58,44.49,44.52,25100.0,30.3861,30.4339,30.3725,30.393,25100.0
2009-02-27 11:20:00,44.52,44.66,44.51,44.59,12800.0,30.393,30.4885,30.3861,30.4408,12800.0
2009-02-27 11:25:00,44.6,44.78,44.58,44.74,24900.0,30.4476,30.5705,30.4339,30.5432,24900.0
2009-02-27 11:30:00,44.76,44.79,44.69,44.72,13300.0,30.5568,30.5773,30.509,30.5295,13300.0
2009-02-27 11:35:00,44.74,44.75,44.6,44.75,13700.0,30.5432,30.55,30.4476,30.55,13700.0
2009-02-27 11:40:00,44.76,45.08,44.73,45.08,36500.0,30.5568,30.7753,30.5363,30.7753,36500.0
2009-02-27 11:45:00,45.06,45.07,44.91,44.99,23000.0,30.7616,30.7684,30.6592,30.7138,23000.0
2009-02-27 11:50:00,44.97,45.05,44.8,44.88,17700.0,30.7002,30.7548,30.5841,30.6387,17700.0
2009-02-27 11:55:00,44.88,45.01,44.82,44.94,17400.0,30.6387,30.7275,30.5978,30.6797,17400.0
2009-02-27 12:00:00,44.96,45.07,44.93,45.05,14600.0,30.6933,30.7684,30.6729,30.7548,14600.0
2009-02-27 12:05:00,45.05,45.13,44.98,45.02,15400.0,30.7548,30.8094,30.707,30.7343,15400.0
2009-02-27 12:10:00,45.0,45.05,44.87,44.91,17000.0,30.7207,30.7548,30.6319,30.6592,17000.0
2009-02-27 12:15:00,44.92,45.07,44.79,44.83,34800.0,30.666,30.7684,30.5773,30.6046,34800.0
2009-02-27 12:20:00,44.84,44.97,44.82,44.95,18200.0,30.6114,30.7002,30.5978,30.6865,18200.0
2009-02-27 12:25:00,44.95,45.0,44.87,44.91,13400.0,30.6865,30.7207,30.6319,30.6592,13400.0
2009-02-27 12:30:00,44.92,44.99,44.85,44.89,27000.0,30.666,30.7138,30.6182,30.6456,27000.0
2009-02-27 12:35:00,44.88,44.89,44.7,44.72,24000.0,30.6387,30.6456,30.5158,30.5295,24000.0
2009-02-27 12:40:00,44.71,44.73,44.63,44.65,36000.0,30.5227,30.5363,30.4681,30.4817,36000.0
2009-02-27 12:45:00,44.67,44.69,44.57,44.58,23500.0,30.4954,30.509,30.4271,30.4339,23500.0
2009-02-27 12:50:00,44.58,44.63,44.54,44.57,15000.0,30.4339,30.4681,30.4066,30.4271,15000.0
2009-02-27 12:55:00,44.57,44.6,44.49,44.6,49900.0,30.4271,30.4476,30.3725,30.4476,49900.0
2009-02-27 13:00:00,44.58,44.77,44.56,44.76,92500.0,30.4339,30.5636,30.4203,30.5568,92500.0
2009-02-27 13:05:00,44.76,44.84,44.7,44.78,41500.0,30.5568,30.6114,30.5158,30.5705,41500.0
2009-02-27 13:10:00,44.77,44.81,44.61,44.68,42100.0,30.5636,30.5909,30.4544,30.5022,42100.0
2009-02-27 13:15:00,44.66,44.79,44.56,44.78,69900.0,30.4885,30.5773,30.4203,30.5705,69900.0
2009-02-27 13:20:00,44.78,44.85,44.68,44.71,22500.0,30.5705,30.6182,30.5022,30.5227,22500.0
2009-02-27 13:25:00,44.71,44.79,44.69,44.76,30700.0,30.5227,30.5773,30.509,30.5568,30700.0
2009-02-27 13:30:00,44.78,45.02,44.62,44.74,83200.0,30.5705,30.7343,30.4612,30.5432,83200.0
2009-02-27 13:35:00,44.75,44.78,44.33,44.47,70600.0,30.55,30.5705,30.2633,30.3588,70600.0
2009-02-27 13:40:00,44.44,44.61,44.42,44.58,48000.0,30.3383,30.4544,30.3247,30.4339,48000.0
2009-02-27 13:45:00,44.6,44.89,44.53,44.88,28200.0,30.4476,30.6456,30.3998,30.6387,28200.0
2009-02-27 13:50:00,44.89,45.0,44.65,44.68,52500.0,30.6456,30.7207,30.4817,30.5022,52500.0
2009-02-27 13:55:00,44.67,44.98,44.63,44.88,34900.0,30.4954,30.707,30.4681,30.6387,34900.0
2009-02-27 14:00:00,44.88,45.02,44.81,45.0,23900.0,30.6387,30.7343,30.5909,30.7207,23900.0
2009-02-27 14:05:00,44.97,44.99,44.67,44.72,32000.0,30.7002,30.7138,30.4954,30.5295,32000.0
2009-02-27 14:10:00,44.68,44.73,44.57,44.73,41100.0,30.5022,30.5363,30.4271,30.5363,41100.0
2009-02-27 14:15:00,44.74,44.86,44.63,44.68,30100.0,30.5432,30.6251,30.4681,30.5022,30100.0
2009-02-27 14:20:00,44.7,44.72,44.37,44.5,49400.0,30.5158,30.5295,30.2906,30.3793,49400.0
2009-02-27 14:25:00,44.52,44.61,44.28,44.34,39600.0,30.393,30.4544,30.2291,30.2701,39600.0
2009-02-27 14:30:00,44.34,44.39,44.21,44.28,57700.0,30.2701,30.3042,30.1813,30.2291,57700.0
2009-02-27 14:35:00,44.28,44.34,44.12,44.15,42900.0,30.2291,30.2701,30.1199,30.1404,42900.0
2009-02-27 14:40:00,44.18,44.38,44.15,44.28,36900.0,30.1609,30.2974,30.1404,30.2291,36900.0
2009-02-27 14:45:00,44.27,44.48,44.27,44.45,41100.0,30.2223,30.3657,30.2223,30.3452,41100.0
2009-02-27 14:50:00,44.45,44.59,44.34,44.37,34300.0,30.3452,30.4408,30.2701,30.2906,34300.0
2009-02-27 14:55:00,44.37,44.54,44.36,44.41,33600.0,30.2906,30.4066,30.2837,30.3179,33600.0
2009-02-27 15:00:00,44.41,44.42,44.28,44.34,31700.0,30.3179,30.3247,30.2291,30.2701,31700.0
2009-02-27 15:05:00,44.32,44.34,44.14,44.15,46600.0,30.2564,30.2701,30.1335,30.1404,46600.0
2009-02-27 15:10:00,44.17,44.17,43.88,44.0,72500.0,30.154,30.154,29.956,30.038,72500.0
2009-02-27 15:15:00,44.04,44.04,43.76,43.91,51500.0,30.0653,30.0653,29.8741,29.9765,51500.0
2009-02-27 15:20:00,43.91,44.05,43.84,44.05,56600.0,29.9765,30.0721,29.9287,30.0721,56600.0
2009-02-27 15:25:00,44.05,44.15,43.91,43.92,42000.0,30.0721,30.1404,29.9765,29.9834,42000.0
2009-02-27 15:30:00,43.91,44.12,43.85,44.06,83300.0,29.9765,30.1199,29.9356,30.0789,83300.0
2009-02-27 15:35:00,44.06,44.07,43.81,43.87,74700.0,30.0789,30.0858,29.9083,29.9492,74700.0
2009-02-27 15:40:00,43.85,44.12,43.84,44.03,99000.0,29.9356,30.1199,29.9287,30.0584,99000.0
2009-02-27 15:45:00,44.03,44.18,43.93,44.11,110600.0,30.0584,30.1609,29.9902,30.1131,110600.0
2009-02-27 15:50:00,44.13,44.19,44.01,44.03,89000.0,30.1267,30.1677,30.0448,30.0584,89000.0
2009-02-27 15:55:00,44.01,44.03,43.77,43.83,137300.0,30.0448,30.0584,29.881,29.9219,137300.0
2009-03-02 09:30:00,42.55,42.94,42.23,42.24,73300.0,29.0481,29.3143,28.8296,28.8365,73300.0
2009-03-02 09:35:00,42.24,42.58,42.24,42.33,44800.0,28.8365,29.0686,28.8365,28.8979,44800.0
2009-03-02 09:40:00,42.32,42.4,42.2,42.23,43600.0,28.8911,28.9457,28.8091,28.8296,43600.0
2009-03-02 09:45:00,42.22,42.34,42.18,42.31,37500.0,28.8228,28.9047,28.7955,28.8842,37500.0
2009-03-02 09:50:00,42.3,42.76,42.3,42.7,55000.0,28.8774,29.1914,28.8774,29.1505,55000.0
2009-03-02 09:55:00,42.7,42.71,42.38,42.46,50800.0,29.1505,29.1573,28.932,28.9866,50800.0
2009-03-02 10:00:00,42.5,42.68,42.45,42.62,32400.0,29.0139,29.1368,28.9798,29.0959,32400.0
2009-03-02 10:05:00,42.61,42.68,42.42,42.51,37400.0,29.089,29.1368,28.9593,29.0208,37400.0
2009-03-02 10:10:00,42.54,42.65,42.37,42.41,50500.0,29.0413,29.1163,28.9252,28.9525,50500.0
2009-03-02 10:15:00,42.41,42.54,42.38,42.39,66400.0,28.9525,29.0413,28.932,28.9389,66400.0
2009-03-02 10:20:00,42.4,42.59,42.37,42.45,45200.0,28.9457,29.0754,28.9252,28.9798,45200.0
2009-03-02 10:25:00,42.44,42.49,42.31,42.35,62000.0,28.973,29.0071,28.8842,28.9115,62000.0
2009-03-02 10:30:00,42.32,42.4,42.28,42.37,56900.0,28.8911,28.9457,28.8638,28.9252,56900.0
2009-03-02 10:35:00,42.38,42.44,42.33,42.35,43000.0,28.932,28.973,28.8979,28.9115,43000.0
2009-03-02 10:40:00,42.36,42.43,42.35,42.38,142100.0,28.9184,28.9662,28.9115,28.932,142100.0
2009-03-02 10:45:00,42.38,42.45,42.34,42.38,47500.0,28.932,28.9798,28.9047,28.932,47500.0
2009-03-02 10:50:00,42.39,42.51,42.38,42.46,24400.0,28.9389,29.0208,28.932,28.9866,24400.0
2009-03-02 10:55:00,42.44,42.54,42.39,42.45,35200.0,28.973,29.0413,28.9389,28.9798,35200.0
2009-03-02 11:00:00,42.46,42.5,42.35,42.35,109800.0,28.9866,29.0139,28.9115,28.9115,109800.0
2009-03-02 11:05:00,42.34,42.38,42.25,42.36,58200.0,28.9047,28.932,28.8433,28.9184,58200.0
2009-03-02 11:10:00,42.36,42.47,42.3,42.43,53600.0,28.9184,28.9935,28.8774,28.9662,53600.0
2009-03-02 11:15:00,42.45,42.51,42.31,42.47,47300.0,28.9798,29.0208,28.8842,28.9935,47300.0
2009-03-02 11:20:00,42.48,42.63,42.46,42.55,34400.0,29.0003,29.1027,28.9866,29.0481,34400.0
2009-03-02 11:25:00,42.54,42.54,42.36,42.42,61100.0,29.0413,29.0413,28.9184,28.9593,61100.0
2009-03-02 11:30:00,42.43,42.48,42.33,42.42,30900.0,28.9662,29.0003,28.8979,28.9593,30900.0
2009-03-02 11:35:00,42.43,42.43,42.21,42.21,43300.0,28.9662,28.9662,28.816,28.816,43300.0
2009-03-02 11:40:00,42.21,42.34,42.17,42.22,74100.0,28.816,28.9047,28.7887,28.8228,74100.0
2009-03-02 11:45:00,42.25,42.26,41.94,41.98,103300.0,28.8433,28.8501,28.6316,28.659,103300.0
2009-03-02 11:50:00,41.99,42.04,41.85,41.86,31200.0,28.6658,28.6999,28.5702,28.577,31200.0
2009-03-02 11:55:00,41.87,41.99,41.82,41.99,35400.0,28.5839,28.6658,28.5497,28.6658,35400.0
2009-03-02 12:00:00,41.98,42.0,41.86,41.98,67400.0,28.659,28.6726,28.577,28.659,67400.0
2009-03-02 12:05:00,41.99,42.07,41.93,41.94,37300.0,28.6658,28.7204,28.6248,28.6316,37300.0
2009-03-02 12:10:00,41.93,41.94,41.71,41.76,68100.0,28.6248,28.6316,28.4746,28.5088,68100.0
2009-03-02 12:15:00,41.76,41.83,41.68,41.7,45200.0,28.5088,28.5566,28.4541,28.4678,45200.0
2009-03-02 12:20:00,41.7,41.83,41.7,41.82,48000.0,28.4678,28.5566,28.4678,28.5497,48000.0
2009-03-02 12:25:00,41.82,41.9,41.8,41.89,44400.0,28.5497,28.6043,28.5361,28.5975,44400.0
2009-03-02 12:30:00,41.87,41.93,41.83,41.83,43100.0,28.5839,28.6248,28.5566,28.5566,43100.0
2009-03-02 12:35:00,41.84,41.89,41.84,41.86,34800.0,28.5634,28.5975,28.5634,28.577,34800.0
2009-03-02 12:40:00,41.88,41.88,41.69,41.71,49500.0,28.5907,28.5907,28.461,28.4746,49500.0
2009-03-02 12:45:00,41.71,41.82,41.65,41.73,50700.0,28.4746,28.5497,28.4337,28.4883,50700.0
2009-03-02 12:50:00,41.72,41.85,41.66,41.8,51300.0,28.4815,28.5702,28.4405,28.5361,51300.0
2009-03-02 12:55:00,41.8,41.8,41.65,41.7,31200.0,28.5361,28.5361,28.4337,28.4678,31200.0
2009-03-02 13:00:00,41.7,41.85,41.68,41.79,37200.0,28.4678,28.5702,28.4541,28.5292,37200.0
2009-03-02 13:05:00,41.8,41.96,41.75,41.92,52900.0,28.5361,28.6453,28.5019,28.618,52900.0
2009-03-02 13:10:00,41.93,41.97,41.86,41.9,52300.0,28.6248,28.6521,28.577,28.6043,52300.0
2009-03-02 13:15:00,41.89,41.96,41.8,41.83,37100.0,28.5975,28.6453,28.5361,28.5566,37100.0
2009-03-02 13:20:00,41.84,41.87,41.74,41.74,27600.0,28.5634,28.5839,28.4951,28.4951,27600.0
2009-03-02 13:25:00,41.74,41.89,41.71,41.8,33300.0,28.4951,28.5975,28.4746,28.5361,33300.0
2009-03-02 13:30:00,41.82,41.82,41.73,41.73,21000.0,28.5497,28.5497,28.4883,28.4883,21000.0
2009-03-02 13:35:00,41.73,41.84,41.68,41.73,32700.0,28.4883,28.5634,28.4541,28.4883,32700.0
2009-03-02 13:40:00,41.73,41.86,41.68,41.71,28700.0,28.4883,28.577,28.4541,28.4746,28700.0
2009-03-02 13:45:00,41.7,41.88,41.67,41.88,30800.0,28.4678,28.5907,28.4473,28.5907,30800.0
2009-03-02 13:50:00,41.88,41.91,41.79,41.91,24400.0,28.5907,28.6112,28.5292,28.6112,24400.0
2009-03-02 13:55:00,41.88,41.94,41.84,41.93,32900.0,28.5907,28.6316,28.5634,28.6248,32900.0
2009-03-02 14:00:00,41.93,42.01,41.83,41.98,47500.0,28.6248,28.6794,28.5566,28.659,47500.0
2009-03-02 14:05:00,41.99,42.04,41.8,41.9,49200.0,28.6658,28.6999,28.5361,28.6043,49200.0
2009-03-02 14:10:00,41.9,42.0,41.87,41.97,80700.0,28.6043,28.6726,28.5839,28.6521,80700.0
2009-03-02 14:15:00,41.97,42.11,41.89,41.9,24100.0,28.6521,28.7477,28.5975,28.6043,24100.0
2009-03-02 14:20:00,41.88,41.92,41.75,41.84,24700.0,28.5907,28.618,28.5019,28.5634,24700.0
2009-03-02 14:25:00,41.84,41.86,41.65,41.71,88500.0,28.5634,28.577,28.4337,28.4746,88500.0
2009-03-02 14:30:00,41.72,41.78,41.55,41.74,124000.0,28.4815,28.5224,28.3654,28.4951,124000.0
2009-03-02 14:35:00,41.75,41.9,41.73,41.82,85900.0,28.5019,28.6043,28.4883,28.5497,85900.0
2009-03-02 14:40:00,41.82,41.87,41.68,41.72,106100.0,28.5497,28.5839,28.4541,28.4815,106100.0
2009-03-02 14:45:00,41.73,41.73,41.57,41.6,62400.0,28.4883,28.4883,28.3791,28.3995,62400.0
2009-03-02 14:50:00,41.59,41.69,41.4,41.4,68300.0,28.3927,28.461,28.263,28.263,68300.0
2009-03-02 14:55:00,41.4,41.49,41.36,41.37,62300.0,28.263,28.3244,28.2357,28.2425,62300.0
2009-03-02 15:00:00,41.36,41.38,41.14,41.18,110800.0,28.2357,28.2493,28.0855,28.1128,110800.0
2009-03-02 15:05:00,41.18,41.27,41.11,41.18,111800.0,28.1128,28.1742,28.065,28.1128,111800.0
2009-03-02 15:10:00,41.19,41.33,41.09,41.15,130000.0,28.1196,28.2152,28.0514,28.0923,130000.0
2009-03-02 15:15:00,41.16,41.17,41.0,41.02,80700.0,28.0992,28.106,27.9899,28.0036,80700.0
2009-03-02 15:20:00,41.01,41.08,41.0,41.01,126400.0,27.9968,28.0445,27.9899,27.9968,126400.0
2009-03-02 15:25:00,41.0,41.17,40.99,41.17,106800.0,27.9899,28.106,27.9831,28.106,106800.0
2009-03-02 15:30:00,41.17,41.4,41.17,41.36,118000.0,28.106,28.263,28.106,28.2357,118000.0
2009-03-02 15:35:00,41.36,41.37,41.16,41.22,77400.0,28.2357,28.2425,28.0992,28.1401,77400.0
2009-03-02 15:40:00,41.23,41.23,40.94,41.02,129900.0,28.1469,28.1469,27.949,28.0036,129900.0
2009-03-02 15:45:00,41.05,41.17,40.95,41.01,111000.0,28.0241,28.106,27.9558,27.9968,111000.0
2009-03-02 15:50:00,41.01,41.14,40.96,41.0,125900.0,27.9968,28.0855,27.9626,27.9899,125900.0
2009-03-02 15:55:00,41.0,41.15,41.0,41.05,171100.0,27.9899,28.0923,27.9899,28.0241,171100.0
2009-03-03 09:30:00,41.47,41.64,41.35,41.47,46900.0,28.3108,28.4268,28.2289,28.3108,46900.0
2009-03-03 09:35:00,41.43,41.47,41.17,41.28,40100.0,28.2835,28.3108,28.106,28.1811,40100.0
2009-03-03 09:40:00,41.3,41.53,41.22,41.23,130900.0,28.1947,28.3517,28.1401,28.1469,130900.0
2009-03-03 09:45:00,41.24,41.25,40.82,40.86,46500.0,28.1538,28.1606,27.867,27.8944,46500.0
2009-03-03 09:50:00,40.86,41.2,40.84,41.16,42400.0,27.8944,28.1265,27.8807,28.0992,42400.0
2009-03-03 09:55:00,41.15,41.19,40.92,40.92,41700.0,28.0923,28.1196,27.9353,27.9353,41700.0
2009-03-03 10:00:00,40.9,41.1,40.68,41.1,59100.0,27.9217,28.0582,27.7715,28.0582,59100.0
2009-03-03 10:05:00,41.1,41.19,40.94,41.04,33500.0,28.0582,28.1196,27.949,28.0172,33500.0
2009-03-03 10:10:00,41.04,41.04,40.8,40.86,27600.0,28.0172,28.0172,27.8534,27.8944,27600.0
2009-03-03 10:15:00,40.86,40.95,40.66,40.95,37000.0,27.8944,27.9558,27.7578,27.9558,37000.0
2009-03-03 10:20:00,40.93,41.15,40.88,41.08,22700.0,27.9421,28.0923,27.908,28.0445,22700.0
2009-03-03 10:25:00,41.06,41.24,41.05,41.24,15800.0,28.0309,28.1538,28.0241,28.1538,15800.0
2009-03-03 10:30:00,41.24,41.35,41.15,41.32,19700.0,28.1538,28.2289,28.0923,28.2084,19700.0
2009-03-03 10:35:00,41.32,41.59,41.26,41.59,52800.0,28.2084,28.3927,28.1674,28.3927,52800.0
2009-03-03 10:40:00,41.59,41.74,41.57,41.69,64100.0,28.3927,28.4951,28.3791,28.461,64100.0
2009-03-03 10:45:00,41.69,41.78,41.56,41.58,35800.0,28.461,28.5224,28.3722,28.3859,35800.0
2009-03-03 10:50:00,41.56,41.61,41.21,41.29,20600.0,28.3722,28.4064,28.1333,28.1879,20600.0
2009-03-03 10:55:00,41.31,41.33,41.02,41.05,46000.0,28.2016,28.2152,28.0036,28.0241,46000.0
2009-03-03 11:00:00,41.06,41.13,40.81,40.84,35400.0,28.0309,28.0787,27.8602,27.8807,35400.0
2009-03-03 11:05:00,40.86,40.95,40.8,40.9,53200.0,27.8944,27.9558,27.8534,27.9217,53200.0
2009-03-03 11:10:00,40.9,40.91,40.57,40.69,37900.0,27.9217,27.9285,27.6964,27.7783,37900.0
2009-03-03 11:15:00,40.71,40.71,40.47,40.66,44800.0,27.7919,27.7919,27.6281,27.7578,44800.0
2009-03-03 11:20:00,40.68,40.87,40.65,40.83,31900.0,27.7715,27.9012,27.751,27.8739,31900.0
2009-03-03 11:25:00,40.83,40.9,40.76,40.88,21200.0,27.8739,27.9217,27.8261,27.908,21200.0
2009-03-03 11:30:00,40.88,40.94,40.74,40.75,21800.0,27.908,27.949,27.8124,27.8193,21800.0
2009-03-03 11:35:00,40.77,40.78,40.54,40.54,47400.0,27.8329,27.8397,27.6759,27.6759,47400.0
2009-03-03 11:40:00,40.57,40.77,40.57,40.77,28700.0,27.6964,27.8329,27.6964,27.8329,28700.0
2009-03-03 11:45:00,40.75,40.76,40.57,40.74,43900.0,27.8193,27.8261,27.6964,27.8124,43900.0
2009-03-03 11:50:00,40.74,40.76,40.6,40.7,49200.0,27.8124,27.8261,27.7169,27.7851,49200.0
2009-03-03 11:55:00,40.7,40.76,40.65,40.69,41800.0,27.7851,27.8261,27.751,27.7783,41800.0
2009-03-03 12:00:00,40.68,40.91,40.65,40.89,36100.0,27.7715,27.9285,27.751,27.9148,36100.0
2009-03-03 12:05:00,40.91,40.98,40.84,40.98,32100.0,27.9285,27.9763,27.8807,27.9763,32100.0
2009-03-03 12:10:00,40.98,41.0,40.91,40.91,22000.0,27.9763,27.9899,27.9285,27.9285,22000.0
2009-03-03 12:15:00,40.91,41.07,40.81,41.07,23900.0,27.9285,28.0377,27.8602,28.0377,23900.0
2009-03-03 12:20:00,41.06,41.19,41.03,41.12,18900.0,28.0309,28.1196,28.0104,28.0718,18900.0
2009-03-03 12:25:00,41.13,41.38,41.12,41.28,21000.0,28.0787,28.2493,28.0718,28.1811,21000.0
2009-03-03 12:30:00,41.27,41.28,41.18,41.25,24100.0,28.1742,28.1811,28.1128,28.1606,24100.0
2009-03-03 12:35:00,41.25,41.34,41.16,41.16,18500.0,28.1606,28.222,28.0992,28.0992,18500.0
2009-03-03 12:40:00,41.18,41.18,41.05,41.16,11700.0,28.1128,28.1128,28.0241,28.0992,11700.0
2009-03-03 12:45:00,41.14,41.23,41.12,41.13,15500.0,28.0855,28.1469,28.0718,28.0787,15500.0
2009-03-03 12:50:00,41.13,41.14,40.93,41.08,17000.0,28.0787,28.0855,27.9421,28.0445,17000.0
2009-03-03 12:55:00,41.1,41.1,40.86,40.92,16800.0,28.0582,28.0582,27.8944,27.9353,16800.0
2009-03-03 13:00:00,40.89,40.93,40.79,40.92,13100.0,27.9148,27.9421,27.8466,27.9353,13100.0
2009-03-03 13:05:00,40.91,40.92,40.7,40.82,21200.0,27.9285,27.9353,27.7851,27.867,21200.0
2009-03-03 13:10:00,40.82,40.94,40.73,40.83,16000.0,27.867,27.949,27.8056,27.8739,16000.0
2009-03-03 13:15:00,40.82,40.88,40.79,40.88,19000.0,27.867,27.908,27.8466,27.908,19000.0
2009-03-03 13:20:00,40.86,40.95,40.82,40.85,12600.0,27.8944,27.9558,27.867,27.8875,12600.0
2009-03-03 13:25:00,40.87,40.88,40.65,40.65,18000.0,27.9012,27.908,27.751,27.751,18000.0
2009-03-03 13:30:00,40.66,40.7,40.52,40.58,35500.0,27.7578,27.7851,27.6622,27.7032,35500.0
2009-03-03 13:35:00,40.58,40.59,40.39,40.49,63200.0,27.7032,27.71,27.5735,27.6418,63200.0
2009-03-03 13:40:00,40.5,40.57,40.47,40.51,93400.0,27.6486,27.6964,27.6281,27.6554,93400.0
2009-03-03 13:45:00,40.51,40.52,40.34,40.4,49400.0,27.6554,27.6622,27.5394,27.5803,49400.0
2009-03-03 13:50:00,40.36,40.5,40.36,40.46,116600.0,27.553,27.6486,27.553,27.6213,116600.0
2009-03-03 13:55:00,40.46,40.54,40.4,40.43,56100.0,27.6213,27.6759,27.5803,27.6008,56100.0
2009-03-03 14:00:00,40.43,40.54,40.4,40.49,99500.0,27.6008,27.6759,27.5803,27.6418,99500.0
2009-03-03 14:05:00,40.5,40.54,40.4,40.44,80000.0,27.6486,27.6759,27.5803,27.6076,80000.0
2009-03-03 14:10:00,40.44,40.52,40.4,40.48,163000.0,27.6076,27.6622,27.5803,27.6349,163000.0
2009-03-03 14:15:00,40.48,40.53,40.37,40.4,59900.0,27.6349,27.6691,27.5598,27.5803,59900.0
2009-03-03 14:20:00,40.41,40.5,40.37,40.48,44800.0,27.5871,27.6486,27.5598,27.6349,44800.0
2009-03-03 14:25:00,40.48,40.48,40.37,40.42,57800.0,27.6349,27.6349,27.5598,27.594,57800.0
2009-03-03 14:30:00,40.4,40.46,40.29,40.46,135800.0,27.5803,27.6213,27.5052,27.6213,135800.0
2009-03-03 14:35:00,40.46,40.48,40.42,40.46,185900.0,27.6213,27.6349,27.594,27.6213,185900.0
2009-03-03 14:40:00,40.47,40.55,40.33,40.37,121900.0,27.6281,27.6827,27.5325,27.5598,121900.0
2009-03-03 14:45:00,40.38,40.4,40.18,40.29,86800.0,27.5667,27.5803,27.4301,27.5052,86800.0
2009-03-03 14:50:00,40.27,40.31,40.19,40.3,66400.0,27.4916,27.5189,27.437,27.512,66400.0
2009-03-03 14:55:00,40.3,40.41,40.27,40.34,210300.0,27.512,27.5871,27.4916,27.5394,210300.0
2009-03-03 15:00:00,40.34,40.34,40.19,40.24,58900.0,27.5394,27.5394,27.437,27.4711,58900.0
2009-03-03 15:05:00,40.25,40.27,39.94,40.11,142700.0,27.4779,27.4916,27.2663,27.3823,142700.0
2009-03-03 15:10:00,40.12,40.2,39.96,40.02,94600.0,27.3892,27.4438,27.2799,27.3209,94600.0
2009-03-03 15:15:00,40.02,40.1,39.94,40.02,83200.0,27.3209,27.3755,27.2663,27.3209,83200.0
2009-03-03 15:20:00,40.03,40.08,39.83,39.89,130600.0,27.3277,27.3619,27.1912,27.2322,130600.0
2009-03-03 15:25:00,39.89,39.99,39.81,39.92,71000.0,27.2322,27.3004,27.1775,27.2526,71000.0
2009-03-03 15:30:00,39.92,40.0,39.83,40.0,73200.0,27.2526,27.3072,27.1912,27.3072,73200.0
2009-03-03 15:35:00,39.99,40.0,39.83,39.83,78400.0,27.3004,27.3072,27.1912,27.1912,78400.0
2009-03-03 15:40:00,39.84,39.99,39.76,39.86,107000.0,27.198,27.3004,27.1434,27.2117,107000.0
2009-03-03 15:45:00,39.86,39.92,39.78,39.78,104500.0,27.2117,27.2526,27.1571,27.1571,104500.0
2009-03-03 15:50:00,39.8,39.93,39.78,39.88,192600.0,27.1707,27.2595,27.1571,27.2253,192600.0
2009-03-03 15:55:00,39.87,39.88,39.79,39.8,179600.0,27.2185,27.2253,27.1639,27.1707,179600.0
2009-03-04 09:30:00,40.31,40.44,39.91,40.03,61600.0,27.5189,27.6076,27.2458,27.3277,61600.0
2009-03-04 09:35:00,40.04,40.52,40.01,40.5,54100.0,27.3346,27.6622,27.3141,27.6486,54100.0
2009-03-04 09:40:00,40.45,40.52,40.34,40.44,67800.0,27.6145,27.6622,27.5394,27.6076,67800.0
2009-03-04 09:45:00,40.44,40.49,40.29,40.32,33300.0,27.6076,27.6418,27.5052,27.5257,33300.0
2009-03-04 09:50:00,40.35,40.35,40.02,40.05,39900.0,27.5462,27.5462,27.3209,27.3414,39900.0
2009-03-04 09:55:00,40.02,40.1,39.96,39.98,28800.0,27.3209,27.3755,27.2799,27.2936,28800.0
2009-03-04 10:00:00,39.96,40.19,39.96,40.08,141100.0,27.2799,27.437,27.2799,27.3619,141100.0
2009-03-04 10:05:00,40.08,40.12,39.98,40.03,78600.0,27.3619,27.3892,27.2936,27.3277,78600.0
2009-03-04 10:10:00,40.01,40.04,39.84,39.98,42500.0,27.3141,27.3346,27.198,27.2936,42500.0
2009-03-04 10:15:00,39.98,40.03,39.74,39.79,62900.0,27.2936,27.3277,27.1297,27.1639,62900.0
2009-03-04 10:20:00,39.76,39.97,39.73,39.97,26200.0,27.1434,27.2868,27.1229,27.2868,26200.0
2009-03-04 10:25:00,39.97,40.06,39.93,40.04,65200.0,27.2868,27.3482,27.2595,27.3346,65200.0
2009-03-04 10:30:00,40.04,40.05,39.91,39.97,45500.0,27.3346,27.3414,27.2458,27.2868,45500.0
2009-03-04 10:35:00,39.97,40.02,39.93,40.0,58200.0,27.2868,27.3209,27.2595,27.3072,58200.0
2009-03-04 10:40:00,39.99,40.12,39.97,40.06,128800.0,27.3004,27.3892,27.2868,27.3482,128800.0
2009-03-04 10:45:00,40.07,40.08,39.98,40.06,97700.0,27.355,27.3619,27.2936,27.3482,97700.0
2009-03-04 10:50:00,40.05,40.08,39.98,40.01,90100.0,27.3414,27.3619,27.2936,27.3141,90100.0
2009-03-04 10:55:00,40.0,40.04,39.91,39.98,50000.0,27.3072,27.3346,27.2458,27.2936,50000.0
2009-03-04 11:00:00,39.99,40.03,39.95,40.0,64600.0,27.3004,27.3277,27.2731,27.3072,64600.0
2009-03-04 11:05:00,40.0,40.02,39.9,39.91,108700.0,27.3072,27.3209,27.239,27.2458,108700.0
2009-03-04 11:10:00,39.91,40.01,39.9,39.95,70600.0,27.2458,27.3141,27.239,27.2731,70600.0
2009-03-04 11:15:00,39.94,40.03,39.93,40.02,36800.0,27.2663,27.3277,27.2595,27.3209,36800.0
2009-03-04 11:20:00,40.01,40.06,40.0,40.04,68600.0,27.3141,27.3482,27.3072,27.3346,68600.0
2009-03-04 11:25:00,40.04,40.07,40.0,40.04,44500.0,27.3346,27.355,27.3072,27.3346,44500.0
2009-03-04 11:30:00,40.05,40.07,39.99,40.0,36200.0,27.3414,27.355,27.3004,27.3072,36200.0
2009-03-04 11:35:00,40.01,40.02,39.92,40.0,40800.0,27.3141,27.3209,27.2526,27.3072,40800.0
2009-03-04 11:40:00,40.0,40.01,39.91,39.93,54900.0,27.3072,27.3141,27.2458,27.2595,54900.0
2009-03-04 11:45:00,39.93,40.0,39.89,40.0,39700.0,27.2595,27.3072,27.2322,27.3072,39700.0
2009-03-04 11:50:00,40.0,40.01,39.96,39.99,63900.0,27.3072,27.3141,27.2799,27.3004,63900.0
2009-03-04 11:55:00,39.99,40.06,39.99,40.05,140800.0,27.3004,27.3482,27.3004,27.3414,140800.0
2009-03-04 12:00:00,40.06,40.11,39.95,39.96,93700.0,27.3482,27.3823,27.2731,27.2799,93700.0
2009-03-04 12:05:00,39.96,40.0,39.78,39.81,65700.0,27.2799,27.3072,27.1571,27.1775,65700.0
2009-03-04 12:10:00,39.81,39.95,39.81,39.9,76600.0,27.1775,27.2731,27.1775,27.239,76600.0
2009-03-04 12:15:00,39.9,39.92,39.8,39.83,63600.0,27.239,27.2526,27.1707,27.1912,63600.0
2009-03-04 12:20:00,39.8,39.92,39.78,39.83,36900.0,27.1707,27.2526,27.1571,27.1912,36900.0
2009-03-04 12:25:00,39.84,39.97,39.81,39.96,34700.0,27.198,27.2868,27.1775,27.2799,34700.0
2009-03-04 12:30:00,39.95,40.0,39.9,40.0,22300.0,27.2731,27.3072,27.239,27.3072,22300.0
2009-03-04 12:35:00,39.99,40.01,39.96,40.0,78000.0,27.3004,27.3141,27.2799,27.3072,78000.0
2009-03-04 12:40:00,40.0,40.01,39.76,39.76,99800.0,27.3072,27.3141,27.1434,27.1434,99800.0
2009-03-04 12:45:00,39.75,39.8,39.66,39.68,39800.0,27.1366,27.1707,27.0751,27.0888,39800.0
2009-03-04 12:50:00,39.68,39.8,39.67,39.8,27000.0,27.0888,27.1707,27.082,27.1707,27000.0
2009-03-04 12:55:00,39.79,39.81,39.76,39.76,62900.0,27.1639,27.1775,27.1434,27.1434,62900.0
2009-03-04 13:00:00,39.77,39.81,39.73,39.76,56300.0,27.1502,27.1775,27.1229,27.1434,56300.0
2009-03-04 13:05:00,39.76,39.78,39.7,39.76,56200.0,27.1434,27.1571,27.1024,27.1434,56200.0
2009-03-04 13:10:00,39.76,39.88,39.76,39.85,71300.0,27.1434,27.2253,27.1434,27.2048,71300.0
2009-03-04 13:15:00,39.85,39.89,39.63,39.66,195600.0,27.2048,27.2322,27.0547,27.0751,195600.0
2009-03-04 13:20:00,39.63,39.69,39.56,39.6,185100.0,27.0547,27.0956,27.0069,27.0342,185100.0
2009-03-04 13:25:00,39.6,39.82,39.58,39.77,67000.0,27.0342,27.1844,27.0205,27.1502,67000.0
2009-03-04 13:30:00,39.78,39.97,39.75,39.84,41700.0,27.1571,27.2868,27.1366,27.198,41700.0
2009-03-04 13:35:00,39.85,39.97,39.84,39.86,40800.0,27.2048,27.2868,27.198,27.2117,40800.0
2009-03-04 13:40:00,39.87,39.92,39.8,39.85,46700.0,27.2185,27.2526,27.1707,27.2048,46700.0
2009-03-04 13:45:00,39.87,40.01,39.85,39.95,67400.0,27.2185,27.3141,27.2048,27.2731,67400.0
2009-03-04 13:50:00,39.95,40.01,39.94,39.96,44300.0,27.2731,27.3141,27.2663,27.2799,44300.0
2009-03-04 13:55:00,39.98,40.0,39.92,39.97,24500.0,27.2936,27.3072,27.2526,27.2868,24500.0
2009-03-04 14:00:00,39.96,40.11,39.88,40.06,59200.0,27.2799,27.3823,27.2253,27.3482,59200.0
2009-03-04 14:05:00,40.07,40.16,40.02,40.15,164400.0,27.355,27.4165,27.3209,27.4096,164400.0
2009-03-04 14:10:00,40.15,40.15,40.07,40.09,65300.0,27.4096,27.4096,27.355,27.3687,65300.0
2009-03-04 14:15:00,40.08,40.1,40.06,40.08,66500.0,27.3619,27.3755,27.3482,27.3619,66500.0
2009-03-04 14:20:00,40.08,40.1,39.96,40.0,43500.0,27.3619,27.3755,27.2799,27.3072,43500.0
2009-03-04 14:25:00,40.0,40.01,39.95,40.0,74500.0,27.3072,27.3141,27.2731,27.3072,74500.0
2009-03-04 14:30:00,39.99,40.1,39.97,40.09,85100.0,27.3004,27.3755,27.2868,27.3687,85100.0
2009-03-04 14:35:00,40.1,40.2,40.03,40.14,191500.0,27.3755,27.4438,27.3277,27.4028,191500.0
2009-03-04 14:40:00,40.15,40.16,40.09,40.14,104700.0,27.4096,27.4165,27.3687,27.4028,104700.0
2009-03-04 14:45:00,40.14,40.25,40.13,40.16,129400.0,27.4028,27.4779,27.396,27.4165,129400.0
2009-03-04 14:50:00,40.15,40.27,40.14,40.25,74100.0,27.4096,27.4916,27.4028,27.4779,74100.0
2009-03-04 14:55:00,40.27,40.31,40.2,40.22,73800.0,27.4916,27.5189,27.4438,27.4574,73800.0
2009-03-04 15:00:00,40.21,40.27,40.12,40.16,59700.0,27.4506,27.4916,27.3892,27.4165,59700.0
2009-03-04 15:05:00,40.17,40.21,40.15,40.2,51000.0,27.4233,27.4506,27.4096,27.4438,51000.0
2009-03-04 15:10:00,40.2,40.39,40.2,40.36,302900.0,27.4438,27.5735,27.4438,27.553,302900.0
2009-03-04 15:15:00,40.36,40.39,40.35,40.39,85400.0,27.553,27.5735,27.5462,27.5735,85400.0
2009-03-04 15:20:00,40.39,40.46,40.31,40.45,105400.0,27.5735,27.6213,27.5189,27.6145,105400.0
2009-03-04 15:25:00,40.45,40.6,40.4,40.6,284100.0,27.6145,27.7169,27.5803,27.7169,284100.0
2009-03-04 15:30:00,40.56,40.61,40.54,40.55,128700.0,27.6895,27.7237,27.6759,27.6827,128700.0
2009-03-04 15:35:00,40.55,40.59,40.53,40.56,300600.0,27.6827,27.71,27.6691,27.6895,300600.0
2009-03-04 15:40:00,40.56,40.57,40.48,40.55,297700.0,27.6895,27.6964,27.6349,27.6827,297700.0
2009-03-04 15:45:00,40.55,40.57,40.39,40.47,181300.0,27.6827,27.6964,27.5735,27.6281,181300.0
2009-03-04 15:50:00,40.46,40.5,40.3,40.34,192900.0,27.6213,27.6486,27.512,27.5394,192900.0
2009-03-04 15:55:00,40.35,40.35,40.16,40.22,184100.0,27.5462,27.5462,27.4165,27.4574,184100.0
2009-03-05 09:30:00,37.5,38.0,37.3,37.86,214900.0,25.6005,25.9419,25.464,25.8463,214900.0
2009-03-05 09:35:00,37.88,38.3,37.66,38.08,213400.0,25.86,26.1467,25.7098,25.9965,213400.0
2009-03-05 09:40:00,38.1,38.83,38.02,38.65,189200.0,26.0102,26.5085,25.9555,26.3856,189200.0
2009-03-05 09:45:00,38.65,38.74,38.42,38.7,143300.0,26.3856,26.4471,26.2286,26.4198,143300.0
2009-03-05 09:50:00,38.72,38.91,38.7,38.85,112800.0,26.4334,26.5631,26.4198,26.5222,112800.0
2009-03-05 09:55:00,38.89,39.05,38.88,38.95,82800.0,26.5495,26.6587,26.5426,26.5904,82800.0
2009-03-05 10:00:00,38.97,39.4,38.76,39.37,203700.0,26.6041,26.8976,26.4607,26.8772,203700.0
2009-03-05 10:05:00,39.36,39.41,39.12,39.14,178600.0,26.8703,26.9045,26.7065,26.7201,178600.0
2009-03-05 10:10:00,39.14,39.14,38.7,38.76,110800.0,26.7201,26.7201,26.4198,26.4607,110800.0
2009-03-05 10:15:00,38.76,38.97,38.63,38.63,69400.0,26.4607,26.6041,26.372,26.372,69400.0
2009-03-05 10:20:00,38.67,38.79,38.56,38.71,77400.0,26.3993,26.4812,26.3242,26.4266,77400.0
2009-03-05 10:25:00,38.71,38.73,38.61,38.69,93800.0,26.4266,26.4402,26.3583,26.4129,93800.0
2009-03-05 10:30:00,38.69,38.79,38.66,38.78,159200.0,26.4129,26.4812,26.3925,26.4744,159200.0
2009-03-05 10:35:00,38.78,38.78,38.61,38.67,73500.0,26.4744,26.4744,26.3583,26.3993,73500.0
2009-03-05 10:40:00,38.66,38.79,38.66,38.72,66800.0,26.3925,26.4812,26.3925,26.4334,66800.0
2009-03-05 10:45:00,38.71,38.74,38.56,38.64,101000.0,26.4266,26.4471,26.3242,26.3788,101000.0
2009-03-05 10:50:00,38.65,38.74,38.61,38.69,68900.0,26.3856,26.4471,26.3583,26.4129,68900.0
2009-03-05 10:55:00,38.7,38.74,38.47,38.47,151200.0,26.4198,26.4471,26.2627,26.2627,151200.0
2009-03-05 11:00:00,38.47,38.58,38.44,38.5,95400.0,26.2627,26.3378,26.2423,26.2832,95400.0
2009-03-05 11:05:00,38.51,38.57,38.49,38.55,70300.0,26.2901,26.331,26.2764,26.3174,70300.0
2009-03-05 11:10:00,38.51,38.55,38.48,38.51,64000.0,26.2901,26.3174,26.2696,26.2901,64000.0
2009-03-05 11:15:00,38.5,38.51,38.3,38.3,203500.0,26.2832,26.2901,26.1467,26.1467,203500.0
2009-03-05 11:20:00,38.3,38.31,38.12,38.13,162100.0,26.1467,26.1535,26.0238,26.0306,162100.0
2009-03-05 11:25:00,38.13,38.14,37.87,37.92,175600.0,26.0306,26.0375,25.8531,25.8873,175600.0
2009-03-05 11:30:00,37.91,38.05,37.86,38.0,85200.0,25.8804,25.976,25.8463,25.9419,85200.0
2009-03-05 11:35:00,38.0,38.0,37.92,37.97,63200.0,25.9419,25.9419,25.8873,25.9214,63200.0
2009-03-05 11:40:00,37.98,38.01,37.87,38.0,62500.0,25.9282,25.9487,25.8531,25.9419,62500.0
2009-03-05 11:45:00,37.98,38.01,37.84,37.92,103900.0,25.9282,25.9487,25.8327,25.8873,103900.0
2009-03-05 11:50:00,37.91,37.94,37.73,37.76,189600.0,25.8804,25.9009,25.7576,25.778,189600.0
2009-03-05 11:55:00,37.75,37.82,37.65,37.8,88600.0,25.7712,25.819,25.7029,25.8053,88600.0
2009-03-05 12:00:00,37.8,37.91,37.65,37.66,78300.0,25.8053,25.8804,25.7029,25.7098,78300.0
2009-03-05 12:05:00,37.66,37.72,37.55,37.56,99300.0,25.7098,25.7507,25.6347,25.6415,99300.0
2009-03-05 12:10:00,37.57,37.62,37.5,37.54,62100.0,25.6483,25.6825,25.6005,25.6278,62100.0
2009-03-05 12:15:00,37.54,37.58,37.5,37.57,89000.0,25.6278,25.6552,25.6005,25.6483,89000.0
2009-03-05 12:20:00,37.58,37.6,37.52,37.53,59700.0,25.6552,25.6688,25.6142,25.621,59700.0
2009-03-05 12:25:00,37.53,37.56,37.51,37.56,40800.0,25.621,25.6415,25.6074,25.6415,40800.0
2009-03-05 12:30:00,37.55,37.56,37.5,37.51,78700.0,25.6347,25.6415,25.6005,25.6074,78700.0
2009-03-05 12:35:00,37.51,37.53,37.39,37.49,101200.0,25.6074,25.621,25.5254,25.5937,101200.0
2009-03-05 12:40:00,37.5,37.5,37.38,37.4,130300.0,25.6005,25.6005,25.5186,25.5323,130300.0
2009-03-05 12:45:00,37.4,37.41,37.28,37.31,80000.0,25.5323,25.5391,25.4504,25.4708,80000.0
2009-03-05 12:50:00,37.32,37.35,37.2,37.21,82100.0,25.4777,25.4981,25.3957,25.4026,82100.0
2009-03-05 12:55:00,37.22,37.3,37.12,37.3,118600.0,25.4094,25.464,25.3411,25.464,118600.0
2009-03-05 13:00:00,37.29,37.34,37.28,37.34,111100.0,25.4572,25.4913,25.4504,25.4913,111100.0
2009-03-05 13:05:00,37.33,37.43,37.32,37.4,210800.0,25.4845,25.5528,25.4777,25.5323,210800.0
2009-03-05 13:10:00,37.4,37.52,37.39,37.49,199200.0,25.5323,25.6142,25.5254,25.5937,199200.0
2009-03-05 13:15:00,37.49,37.51,37.45,37.47,73500.0,25.5937,25.6074,25.5664,25.5801,73500.0
2009-03-05 13:20:00,37.45,37.47,37.26,37.3,71500.0,25.5664,25.5801,25.4367,25.464,71500.0
2009-03-05 13:25:00,37.3,37.35,37.28,37.32,47100.0,25.464,25.4981,25.4504,25.4777,47100.0
2009-03-05 13:30:00,37.32,37.32,37.16,37.25,66400.0,25.4777,25.4777,25.3684,25.4299,66400.0
2009-03-05 13:35:00,37.24,37.29,37.22,37.28,39700.0,25.423,25.4572,25.4094,25.4504,39700.0
2009-03-05 13:40:00,37.28,37.3,37.0,37.04,133200.0,25.4504,25.464,25.2592,25.2865,133200.0
2009-03-05 13:45:00,37.04,37.21,37.04,37.14,73700.0,25.2865,25.4026,25.2865,25.3548,73700.0
2009-03-05 13:50:00,37.14,37.14,37.02,37.09,79000.0,25.3548,25.3548,25.2729,25.3206,79000.0
2009-03-05 13:55:00,37.1,37.1,37.01,37.07,94800.0,25.3275,25.3275,25.266,25.307,94800.0
2009-03-05 14:00:00,37.08,37.1,37.01,37.07,170100.0,25.3138,25.3275,25.266,25.307,170100.0
2009-03-05 14:05:00,37.07,37.15,37.04,37.14,179900.0,25.307,25.3616,25.2865,25.3548,179900.0
2009-03-05 14:10:00,37.14,37.15,37.09,37.15,74300.0,25.3548,25.3616,25.3206,25.3616,74300.0
2009-03-05 14:15:00,37.15,37.27,37.12,37.24,216900.0,25.3616,25.4435,25.3411,25.423,216900.0
2009-03-05 14:20:00,37.24,37.25,36.98,37.06,104200.0,25.423,25.4299,25.2455,25.3002,104200.0
2009-03-05 14:25:00,37.06,37.21,37.04,37.13,79500.0,25.3002,25.4026,25.2865,25.348,79500.0
2009-03-05 14:30:00,37.13,37.21,37.1,37.19,166800.0,25.348,25.4026,25.3275,25.3889,166800.0
2009-03-05 14:35:00,37.2,37.27,37.11,37.21,127100.0,25.3957,25.4435,25.3343,25.4026,127100.0
2009-03-05 14:40:00,37.21,37.22,37.14,37.19,64700.0,25.4026,25.4094,25.3548,25.3889,64700.0
2009-03-05 14:45:00,37.2,37.22,37.09,37.18,142500.0,25.3957,25.4094,25.3206,25.3821,142500.0
2009-03-05 14:50:00,37.18,37.2,37.13,37.15,76800.0,25.3821,25.3957,25.348,25.3616,76800.0
2009-03-05 14:55:00,37.15,37.19,37.04,37.18,146700.0,25.3616,25.3889,25.2865,25.3821,146700.0
2009-03-05 15:00:00,37.17,37.25,37.17,37.19,112600.0,25.3753,25.4299,25.3753,25.3889,112600.0
2009-03-05 15:05:00,37.21,37.37,37.16,37.2,171300.0,25.4026,25.5118,25.3684,25.3957,171300.0
2009-03-05 15:10:00,37.21,37.33,37.2,37.27,100300.0,25.4026,25.4845,25.3957,25.4435,100300.0
2009-03-05 15:15:00,37.27,37.52,37.25,37.49,277400.0,25.4435,25.6142,25.4299,25.5937,277400.0
2009-03-05 15:20:00,37.48,37.53,37.4,37.48,216600.0,25.5869,25.621,25.5323,25.5869,216600.0
2009-03-05 15:25:00,37.47,37.49,37.36,37.43,170500.0,25.5801,25.5937,25.505,25.5528,170500.0
2009-03-05 15:30:00,37.42,37.49,37.28,37.29,139700.0,25.5459,25.5937,25.4504,25.4572,139700.0
2009-03-05 15:35:00,37.29,37.32,37.23,37.3,205100.0,25.4572,25.4777,25.4162,25.464,205100.0
2009-03-05 15:40:00,37.29,37.37,37.23,37.28,436600.0,25.4572,25.5118,25.4162,25.4504,436600.0
2009-03-05 15:45:00,37.28,37.37,37.27,37.36,391800.0,25.4504,25.5118,25.4435,25.505,391800.0
2009-03-05 15:50:00,37.37,37.38,37.31,37.35,332300.0,25.5118,25.5186,25.4708,25.4981,332300.0
2009-03-05 15:55:00,37.36,37.42,37.35,37.42,207500.0,25.505,25.5459,25.4981,25.5459,207500.0
2009-03-06 09:30:00,36.99,38.0,36.79,36.8,167000.0,25.2524,25.9419,25.1158,25.1227,167000.0
2009-03-06 09:35:00,36.77,37.1,36.76,37.1,85700.0,25.1022,25.3275,25.0954,25.3275,85700.0
2009-03-06 09:40:00,37.06,37.55,37.06,37.42,105300.0,25.3002,25.6347,25.3002,25.5459,105300.0
2009-03-06 09:45:00,37.43,37.53,37.29,37.53,53700.0,25.5528,25.621,25.4572,25.621,53700.0
2009-03-06 09:50:00,37.51,37.55,37.21,37.22,95800.0,25.6074,25.6347,25.4026,25.4094,95800.0
2009-03-06 09:55:00,37.21,37.26,37.02,37.06,100100.0,25.4026,25.4367,25.2729,25.3002,100100.0
2009-03-06 10:00:00,37.06,37.11,36.89,36.95,136900.0,25.3002,25.3343,25.1841,25.2251,136900.0
2009-03-06 10:05:00,36.95,37.07,36.95,37.06,103000.0,25.2251,25.307,25.2251,25.3002,103000.0
2009-03-06 10:10:00,37.06,37.15,36.76,36.76,176500.0,25.3002,25.3616,25.0954,25.0954,176500.0
2009-03-06 10:15:00,36.78,36.78,36.63,36.73,61900.0,25.109,25.109,25.0066,25.0749,61900.0
2009-03-06 10:20:00,36.72,36.73,36.55,36.55,115500.0,25.0681,25.0749,24.952,24.952,115500.0
2009-03-06 10:25:00,36.54,36.54,36.39,36.49,98800.0,24.9452,24.9452,24.8428,24.911,98800.0
2009-03-06 10:30:00,36.48,36.48,36.21,36.23,90100.0,24.9042,24.9042,24.7199,24.7335,90100.0
2009-03-06 10:35:00,36.26,36.26,36.07,36.07,125100.0,24.754,24.754,24.6243,24.6243,125100.0
2009-03-06 10:40:00,36.07,36.18,36.06,36.11,163900.0,24.6243,24.6994,24.6175,24.6516,163900.0
2009-03-06 10:45:00,36.1,36.12,35.94,35.99,105700.0,24.6448,24.6584,24.5356,24.5697,105700.0
2009-03-06 10:50:00,35.98,36.03,35.85,35.9,75900.0,24.5629,24.597,24.4741,24.5083,75900.0
2009-03-06 10:55:00,35.91,36.0,35.75,35.86,72700.0,24.5151,24.5765,24.4059,24.4809,72700.0
2009-03-06 11:00:00,35.88,36.03,35.88,36.0,67000.0,24.4946,24.597,24.4946,24.5765,67000.0
2009-03-06 11:05:00,36.0,36.0,35.91,35.95,46100.0,24.5765,24.5765,24.5151,24.5424,46100.0
2009-03-06 11:10:00,35.94,36.09,35.93,35.94,75000.0,24.5356,24.638,24.5287,24.5356,75000.0
2009-03-06 11:15:00,35.94,35.96,35.81,35.94,71100.0,24.5356,24.5492,24.4468,24.5356,71100.0
2009-03-06 11:20:00,35.96,36.0,35.85,35.87,57700.0,24.5492,24.5765,24.4741,24.4878,57700.0
2009-03-06 11:25:00,35.88,35.95,35.87,35.95,56400.0,24.4946,24.5424,24.4878,24.5424,56400.0
2009-03-06 11:30:00,35.94,36.01,35.92,35.98,69300.0,24.5356,24.5833,24.5219,24.5629,69300.0
2009-03-06 11:35:00,35.97,36.01,35.86,35.9,62500.0,24.556,24.5833,24.4809,24.5083,62500.0
2009-03-06 11:40:00,35.92,35.96,35.81,35.83,54700.0,24.5219,24.5492,24.4468,24.4605,54700.0
2009-03-06 11:45:00,35.82,35.87,35.75,35.82,48900.0,24.4536,24.4878,24.4059,24.4536,48900.0
2009-03-06 11:50:00,35.82,35.9,35.81,35.89,41700.0,24.4536,24.5083,24.4468,24.5014,41700.0
2009-03-06 11:55:00,35.89,36.0,35.88,35.97,47900.0,24.5014,24.5765,24.4946,24.556,47900.0
2009-03-06 12:00:00,35.98,36.04,35.94,36.02,98100.0,24.5629,24.6038,24.5356,24.5902,98100.0
2009-03-06 12:05:00,36.02,36.1,36.01,36.09,128100.0,24.5902,24.6448,24.5833,24.638,128100.0
2009-03-06 12:10:00,36.09,36.25,36.04,36.21,74500.0,24.638,24.7472,24.6038,24.7199,74500.0
2009-03-06 12:15:00,36.21,36.23,36.07,36.09,53500.0,24.7199,24.7335,24.6243,24.638,53500.0
2009-03-06 12:20:00,36.11,36.14,35.97,35.97,32900.0,24.6516,24.6721,24.556,24.556,32900.0
2009-03-06 12:25:00,35.95,36.01,35.88,36.0,62300.0,24.5424,24.5833,24.4946,24.5765,62300.0
2009-03-06 12:30:00,35.98,36.03,35.97,36.0,158100.0,24.5629,24.597,24.556,24.5765,158100.0
2009-03-06 12:35:00,35.99,36.01,35.92,36.01,43700.0,24.5697,24.5833,24.5219,24.5833,43700.0
2009-03-06 12:40:00,36.01,36.01,35.89,35.91,52000.0,24.5833,24.5833,24.5014,24.5151,52000.0
2009-03-06 12:45:00,35.92,35.92,35.78,35.83,48000.0,24.5219,24.5219,24.4263,24.4605,48000.0
2009-03-06 12:50:00,35.85,35.86,35.75,35.76,50200.0,24.4741,24.4809,24.4059,24.4127,50200.0
2009-03-06 12:55:00,35.76,35.88,35.75,35.87,63100.0,24.4127,24.4946,24.4059,24.4878,63100.0
2009-03-06 13:00:00,35.86,35.86,35.8,35.84,34200.0,24.4809,24.4809,24.44,24.4673,34200.0
2009-03-06 13:05:00,35.84,35.84,35.74,35.77,55600.0,24.4673,24.4673,24.399,24.4195,55600.0
2009-03-06 13:10:00,35.76,35.77,35.61,35.64,53900.0,24.4127,24.4195,24.3103,24.3308,53900.0
2009-03-06 13:15:00,35.64,35.65,35.52,35.55,64100.0,24.3308,24.3376,24.2488,24.2693,64100.0
2009-03-06 13:20:00,35.55,35.56,35.4,35.44,93300.0,24.2693,24.2761,24.1669,24.1942,93300.0
2009-03-06 13:25:00,35.44,35.46,35.38,35.4,41700.0,24.1942,24.2079,24.1533,24.1669,41700.0
2009-03-06 13:30:00,35.41,35.45,35.28,35.33,76300.0,24.1737,24.201,24.085,24.1191,76300.0
2009-03-06 13:35:00,35.34,35.44,35.33,35.4,62500.0,24.126,24.1942,24.1191,24.1669,62500.0
2009-03-06 13:40:00,35.42,35.45,35.37,35.43,63200.0,24.1806,24.201,24.1464,24.1874,63200.0
2009-03-06 13:45:00,35.41,35.49,35.37,35.46,65800.0,24.1737,24.2284,24.1464,24.2079,65800.0
2009-03-06 13:50:00,35.47,35.54,35.42,35.5,553000.0,24.2147,24.2625,24.1806,24.2352,553000.0
2009-03-06 13:55:00,35.51,35.53,35.5,35.51,50300.0,24.242,24.2557,24.2352,24.242,50300.0
2009-03-06 14:00:00,35.51,35.62,35.5,35.51,154000.0,24.242,24.3171,24.2352,24.242,154000.0
2009-03-06 14:05:00,35.51,35.53,35.47,35.5,89100.0,24.242,24.2557,24.2147,24.2352,89100.0
2009-03-06 14:10:00,35.51,35.54,35.4,35.53,90900.0,24.242,24.2625,24.1669,24.2557,90900.0
2009-03-06 14:15:00,35.53,35.53,35.45,35.51,82700.0,24.2557,24.2557,24.201,24.242,82700.0
2009-03-06 14:20:00,35.51,35.52,35.43,35.49,64700.0,24.242,24.2488,24.1874,24.2284,64700.0
2009-03-06 14:25:00,35.49,35.54,35.48,35.53,140200.0,24.2284,24.2625,24.2215,24.2557,140200.0
2009-03-06 14:30:00,35.54,35.59,35.51,35.59,79800.0,24.2625,24.2966,24.242,24.2966,79800.0
2009-03-06 14:35:00,35.59,35.71,35.53,35.69,69200.0,24.2966,24.3785,24.2557,24.3649,69200.0
2009-03-06 14:40:00,35.67,35.69,35.49,35.55,62100.0,24.3512,24.3649,24.2284,24.2693,62100.0
2009-03-06 14:45:00,35.54,35.64,35.49,35.58,47000.0,24.2625,24.3308,24.2284,24.2898,47000.0
2009-03-06 14:50:00,35.57,35.64,35.57,35.62,41000.0,24.283,24.3308,24.283,24.3171,41000.0
2009-03-06 14:55:00,35.62,35.69,35.57,35.6,88400.0,24.3171,24.3649,24.283,24.3034,88400.0
2009-03-06 15:00:00,35.6,35.73,35.58,35.71,88100.0,24.3034,24.3922,24.2898,24.3785,88100.0
2009-03-06 15:05:00,35.7,35.75,35.68,35.72,125900.0,24.3717,24.4059,24.3581,24.3854,125900.0
2009-03-06 15:10:00,35.72,35.78,35.68,35.7,56200.0,24.3854,24.4263,24.3581,24.3717,56200.0
2009-03-06 15:15:00,35.68,35.89,35.68,35.85,83500.0,24.3581,24.5014,24.3581,24.4741,83500.0
2009-03-06 15:20:00,35.85,35.86,35.69,35.7,109900.0,24.4741,24.4809,24.3649,24.3717,109900.0
2009-03-06 15:25:00,35.7,35.78,35.7,35.71,70800.0,24.3717,24.4263,24.3717,24.3785,70800.0
2009-03-06 15:30:00,35.71,35.92,35.7,35.91,89300.0,24.3785,24.5219,24.3717,24.5151,89300.0
2009-03-06 15:35:00,35.9,35.98,35.88,35.9,119000.0,24.5083,24.5629,24.4946,24.5083,119000.0
2009-03-06 15:40:00,35.9,36.18,35.89,36.12,150100.0,24.5083,24.6994,24.5014,24.6584,150100.0
2009-03-06 15:45:00,36.11,36.39,36.09,36.16,208000.0,24.6516,24.8428,24.638,24.6857,208000.0
2009-03-06 15:50:00,36.16,36.42,36.14,36.39,135800.0,24.6857,24.8632,24.6721,24.8428,135800.0
2009-03-06 15:55:00,36.39,36.61,36.39,36.5,343800.0,24.8428,24.993,24.8428,24.9179,343800.0
2009-03-09 09:30:00,36.06,36.18,35.81,36.16,61300.0,24.6175,24.6994,24.4468,24.6857,61300.0
2009-03-09 09:35:00,36.18,36.4,36.11,36.29,35700.0,24.6994,24.8496,24.6516,24.7745,35700.0
2009-03-09 09:40:00,36.31,36.42,36.0,36.08,102300.0,24.7882,24.8632,24.5765,24.6311,102300.0
2009-03-09 09:45:00,36.04,36.11,35.95,36.06,161600.0,24.6038,24.6516,24.5424,24.6175,161600.0
2009-03-09 09:50:00,36.05,36.17,36.03,36.09,101200.0,24.6107,24.6926,24.597,24.638,101200.0
2009-03-09 09:55:00,36.11,36.16,36.01,36.05,90900.0,24.6516,24.6857,24.5833,24.6107,90900.0
2009-03-09 10:00:00,36.07,36.12,36.01,36.04,45000.0,24.6243,24.6584,24.5833,24.6038,45000.0
2009-03-09 10:05:00,36.03,36.38,36.03,36.37,55000.0,24.597,24.8359,24.597,24.8291,55000.0
2009-03-09 10:10:00,36.36,36.65,36.34,36.6,47600.0,24.8223,25.0203,24.8086,24.9861,47600.0
2009-03-09 10:15:00,36.58,36.65,36.53,36.59,30500.0,24.9725,25.0203,24.9383,24.9793,30500.0
2009-03-09 10:20:00,36.62,36.63,36.37,36.43,63900.0,24.9998,25.0066,24.8291,24.8701,63900.0
2009-03-09 10:25:00,36.44,36.44,36.29,36.29,55500.0,24.8769,24.8769,24.7745,24.7745,55500.0
2009-03-09 10:30:00,36.29,36.36,36.14,36.16,55500.0,24.7745,24.8223,24.6721,24.6857,55500.0
2009-03-09 10:35:00,36.15,36.18,36.06,36.16,51200.0,24.6789,24.6994,24.6175,24.6857,51200.0
2009-03-09 10:40:00,36.16,36.41,36.11,36.41,56300.0,24.6857,24.8564,24.6516,24.8564,56300.0
2009-03-09 10:45:00,36.41,36.5,36.27,36.27,70400.0,24.8564,24.9179,24.7608,24.7608,70400.0
2009-03-09 10:50:00,36.27,36.32,36.15,36.31,38300.0,24.7608,24.795,24.6789,24.7882,38300.0
2009-03-09 10:55:00,36.29,36.33,35.99,36.09,66000.0,24.7745,24.8018,24.5697,24.638,66000.0
2009-03-09 11:00:00,36.09,36.34,36.07,36.17,54400.0,24.638,24.8086,24.6243,24.6926,54400.0
2009-03-09 11:05:00,36.17,36.21,36.08,36.17,36700.0,24.6926,24.7199,24.6311,24.6926,36700.0
2009-03-09 11:10:00,36.18,36.32,36.15,36.3,32700.0,24.6994,24.795,24.6789,24.7813,32700.0
2009-03-09 11:15:00,36.31,36.35,36.25,36.31,27200.0,24.7882,24.8155,24.7472,24.7882,27200.0
2009-03-09 11:20:00,36.3,36.31,36.2,36.25,48400.0,24.7813,24.7882,24.7131,24.7472,48400.0
2009-03-09 11:25:00,36.25,36.4,36.24,36.37,53300.0,24.7472,24.8496,24.7404,24.8291,53300.0
2009-03-09 11:30:00,36.37,36.43,36.29,36.43,48100.0,24.8291,24.8701,24.7745,24.8701,48100.0
2009-03-09 11:35:00,36.4,36.58,36.39,36.52,45100.0,24.8496,24.9725,24.8428,24.9315,45100.0
2009-03-09 11:40:00,36.52,36.57,36.41,36.57,42300.0,24.9315,24.9656,24.8564,24.9656,42300.0
2009-03-09 11:45:00,36.57,36.63,36.43,36.46,44900.0,24.9656,25.0066,24.8701,24.8906,44900.0
2009-03-09 11:50:00,36.46,36.52,36.32,36.36,55900.0,24.8906,24.9315,24.795,24.8223,55900.0
2009-03-09 11:55:00,36.36,36.46,36.26,36.46,41000.0,24.8223,24.8906,24.754,24.8906,41000.0
2009-03-09 12:00:00,36.47,36.55,36.39,36.54,99500.0,24.8974,24.952,24.8428,24.9452,99500.0
2009-03-09 12:05:00,36.54,36.55,36.43,36.44,59600.0,24.9452,24.952,24.8701,24.8769,59600.0
2009-03-09 12:10:00,36.43,36.49,36.31,36.31,208600.0,24.8701,24.911,24.7882,24.7882,208600.0
2009-03-09 12:15:00,36.32,36.35,36.17,36.27,78800.0,24.795,24.8155,24.6926,24.7608,78800.0
2009-03-09 12:20:00,36.3,36.55,36.3,36.51,38300.0,24.7813,24.952,24.7813,24.9247,38300.0
2009-03-09 12:25:00,36.51,36.53,36.4,36.49,41900.0,24.9247,24.9383,24.8496,24.911,41900.0
2009-03-09 12:30:00,36.49,36.54,36.48,36.52,36600.0,24.911,24.9452,24.9042,24.9315,36600.0
2009-03-09 12:35:00,36.54,36.58,36.32,36.32,36200.0,24.9452,24.9725,24.795,24.795,36200.0
2009-03-09 12:40:00,36.31,36.43,36.23,36.41,46500.0,24.7882,24.8701,24.7335,24.8564,46500.0
2009-03-09 12:45:00,36.42,36.51,36.42,36.5,42500.0,24.8632,24.9247,24.8632,24.9179,42500.0
2009-03-09 12:50:00,36.5,36.54,36.42,36.42,18200.0,24.9179,24.9452,24.8632,24.8632,18200.0
2009-03-09 12:55:00,36.42,36.47,36.39,36.4,16300.0,24.8632,24.8974,24.8428,24.8496,16300.0
2009-03-09 13:00:00,36.39,36.39,36.28,36.32,28700.0,24.8428,24.8428,24.7677,24.795,28700.0
2009-03-09 13:05:00,36.32,36.33,36.05,36.1,46200.0,24.795,24.8018,24.6107,24.6448,46200.0
2009-03-09 13:10:00,36.1,36.11,36.0,36.11,27700.0,24.6448,24.6516,24.5765,24.6516,27700.0
2009-03-09 13:15:00,36.09,36.13,36.06,36.11,26200.0,24.638,24.6653,24.6175,24.6516,26200.0
2009-03-09 13:20:00,36.11,36.11,35.98,35.98,22000.0,24.6516,24.6516,24.5629,24.5629,22000.0
2009-03-09 13:25:00,35.98,36.07,35.92,36.04,32500.0,24.5629,24.6243,24.5219,24.6038,32500.0
2009-03-09 13:30:00,36.04,36.2,35.98,36.19,38700.0,24.6038,24.7131,24.5629,24.7062,38700.0
2009-03-09 13:35:00,36.19,36.21,36.01,36.05,30600.0,24.7062,24.7199,24.5833,24.6107,30600.0
2009-03-09 13:40:00,36.04,36.14,36.01,36.12,31900.0,24.6038,24.6721,24.5833,24.6584,31900.0
2009-03-09 13:45:00,36.11,36.21,36.06,36.21,29700.0,24.6516,24.7199,24.6175,24.7199,29700.0
2009-03-09 13:50:00,36.2,36.25,36.1,36.17,35400.0,24.7131,24.7472,24.6448,24.6926,35400.0
2009-03-09 13:55:00,36.14,36.25,36.08,36.14,24000.0,24.6721,24.7472,24.6311,24.6721,24000.0
2009-03-09 14:00:00,36.14,36.38,36.04,36.33,37600.0,24.6721,24.8359,24.6038,24.8018,37600.0
2009-03-09 14:05:00,36.33,36.4,36.31,36.36,31000.0,24.8018,24.8496,24.7882,24.8223,31000.0
2009-03-09 14:10:00,36.36,36.4,36.22,36.29,32000.0,24.8223,24.8496,24.7267,24.7745,32000.0
2009-03-09 14:15:00,36.29,36.31,36.23,36.26,32200.0,24.7745,24.7882,24.7335,24.754,32200.0
2009-03-09 14:20:00,36.23,36.27,36.05,36.1,41800.0,24.7335,24.7608,24.6107,24.6448,41800.0
2009-03-09 14:25:00,36.09,36.13,36.03,36.11,28900.0,24.638,24.6653,24.597,24.6516,28900.0
2009-03-09 14:30:00,36.11,36.13,35.97,36.06,36700.0,24.6516,24.6653,24.556,24.6175,36700.0
2009-03-09 14:35:00,36.07,36.12,35.94,35.97,61900.0,24.6243,24.6584,24.5356,24.556,61900.0
2009-03-09 14:40:00,36.03,36.06,35.95,36.01,48800.0,24.597,24.6175,24.5424,24.5833,48800.0
2009-03-09 14:45:00,35.99,36.19,35.95,36.14,53600.0,24.5697,24.7062,24.5424,24.6721,53600.0
2009-03-09 14:50:00,36.14,36.25,36.08,36.1,40500.0,24.6721,24.7472,24.6311,24.6448,40500.0
2009-03-09 14:55:00,36.12,36.24,36.09,36.21,80900.0,24.6584,24.7404,24.638,24.7199,80900.0
2009-03-09 15:00:00,36.2,36.35,36.2,36.32,73800.0,24.7131,24.8155,24.7131,24.795,73800.0
2009-03-09 15:05:00,36.3,36.31,36.08,36.28,68600.0,24.7813,24.7882,24.6311,24.7677,68600.0
2009-03-09 15:10:00,36.28,36.29,36.02,36.1,95200.0,24.7677,24.7745,24.5902,24.6448,95200.0
2009-03-09 15:15:00,36.11,36.15,35.99,36.1,106200.0,24.6516,24.6789,24.5697,24.6448,106200.0
2009-03-09 15:20:00,36.1,36.19,36.03,36.06,83200.0,24.6448,24.7062,24.597,24.6175,83200.0
2009-03-09 15:25:00,36.07,36.24,36.05,36.2,67100.0,24.6243,24.7404,24.6107,24.7131,67100.0
2009-03-09 15:30:00,36.19,36.35,36.12,36.32,156900.0,24.7062,24.8155,24.6584,24.795,156900.0
2009-03-09 15:35:00,36.29,36.35,36.13,36.13,205200.0,24.7745,24.8155,24.6653,24.6653,205200.0
2009-03-09 15:40:00,36.12,36.19,36.09,36.15,130500.0,24.6584,24.7062,24.638,24.6789,130500.0
2009-03-09 15:45:00,36.16,36.17,36.04,36.11,135800.0,24.6857,24.6926,24.6038,24.6516,135800.0
2009-03-09 15:50:00,36.11,36.31,36.05,36.31,263700.0,24.6516,24.7882,24.6107,24.7882,263700.0
2009-03-09 15:55:00,36.3,36.45,36.29,36.35,390800.0,24.7813,24.8837,24.7745,24.8155,390800.0
2009-03-10 09:30:00,36.85,36.87,36.35,36.36,79000.0,25.1568,25.1705,24.8155,24.8223,79000.0
2009-03-10 09:35:00,36.35,36.51,36.13,36.47,100200.0,24.8155,24.9247,24.6653,24.8974,100200.0
2009-03-10 09:40:00,36.47,36.5,36.16,36.41,73000.0,24.8974,24.9179,24.6857,24.8564,73000.0
2009-03-10 09:45:00,36.41,36.57,36.3,36.55,70100.0,24.8564,24.9656,24.7813,24.952,70100.0
2009-03-10 09:50:00,36.54,36.9,36.47,36.73,108100.0,24.9452,25.1909,24.8974,25.0749,108100.0
2009-03-10 09:55:00,36.73,36.92,36.73,36.85,83700.0,25.0749,25.2046,25.0749,25.1568,83700.0
2009-03-10 10:00:00,36.83,36.92,36.78,36.8,46600.0,25.1431,25.2046,25.109,25.1227,46600.0
2009-03-10 10:05:00,36.8,37.03,36.8,36.86,86100.0,25.1227,25.2797,25.1227,25.1636,86100.0
2009-03-10 10:10:00,36.88,37.18,36.85,37.14,63700.0,25.1773,25.3821,25.1568,25.3548,63700.0
2009-03-10 10:15:00,37.14,37.26,37.03,37.06,54000.0,25.3548,25.4367,25.2797,25.3002,54000.0
2009-03-10 10:20:00,37.04,37.04,36.88,36.94,49400.0,25.2865,25.2865,25.1773,25.2182,49400.0
2009-03-10 10:25:00,36.94,37.02,36.9,36.98,35000.0,25.2182,25.2729,25.1909,25.2455,35000.0
2009-03-10 10:30:00,36.98,37.09,36.98,37.0,80800.0,25.2455,25.3206,25.2455,25.2592,80800.0
2009-03-10 10:35:00,37.0,37.05,36.91,37.0,67200.0,25.2592,25.2933,25.1978,25.2592,67200.0
2009-03-10 10:40:00,37.01,37.07,36.88,36.97,55900.0,25.266,25.307,25.1773,25.2387,55900.0
2009-03-10 10:45:00,36.96,37.19,36.96,37.11,39600.0,25.2319,25.3889,25.2319,25.3343,39600.0
2009-03-10 10:50:00,37.12,37.23,37.06,37.17,24700.0,25.3411,25.4162,25.3002,25.3753,24700.0
2009-03-10 10:55:00,37.14,37.17,37.0,37.0,23600.0,25.3548,25.3753,25.2592,25.2592,23600.0
2009-03-10 11:00:00,37.01,37.02,36.89,36.89,62900.0,25.266,25.2729,25.1841,25.1841,62900.0
2009-03-10 11:05:00,36.88,37.03,36.87,37.03,61200.0,25.1773,25.2797,25.1705,25.2797,61200.0
2009-03-10 11:10:00,37.02,37.03,36.94,37.0,47800.0,25.2729,25.2797,25.2182,25.2592,47800.0
2009-03-10 11:15:00,36.99,37.01,36.97,37.01,57200.0,25.2524,25.266,25.2387,25.266,57200.0
2009-03-10 11:20:00,37.0,37.01,36.86,36.86,54600.0,25.2592,25.266,25.1636,25.1636,54600.0
2009-03-10 11:25:00,36.88,37.05,36.87,37.01,103700.0,25.1773,25.2933,25.1705,25.266,103700.0
2009-03-10 11:30:00,37.01,37.04,36.94,36.97,58000.0,25.266,25.2865,25.2182,25.2387,58000.0
2009-03-10 11:35:00,36.94,37.02,36.91,37.0,51900.0,25.2182,25.2729,25.1978,25.2592,51900.0
2009-03-10 11:40:00,37.0,37.06,36.99,37.04,31400.0,25.2592,25.3002,25.2524,25.2865,31400.0
2009-03-10 11:45:00,37.04,37.16,37.03,37.11,50800.0,25.2865,25.3684,25.2797,25.3343,50800.0
2009-03-10 11:50:00,37.11,37.12,37.04,37.09,54600.0,25.3343,25.3411,25.2865,25.3206,54600.0
2009-03-10 11:55:00,37.08,37.25,37.06,37.22,101500.0,25.3138,25.4299,25.3002,25.4094,101500.0
2009-03-10 12:00:00,37.24,37.35,37.17,37.33,42300.0,25.423,25.4981,25.3753,25.4845,42300.0
2009-03-10 12:05:00,37.32,37.34,37.26,37.31,49300.0,25.4777,25.4913,25.4367,25.4708,49300.0
2009-03-10 12:10:00,37.3,37.33,37.29,37.33,25700.0,25.464,25.4845,25.4572,25.4845,25700.0
2009-03-10 12:15:00,37.33,37.34,37.3,37.31,37400.0,25.4845,25.4913,25.464,25.4708,37400.0
2009-03-10 12:20:00,37.31,37.35,37.3,37.33,29000.0,25.4708,25.4981,25.464,25.4845,29000.0
2009-03-10 12:25:00,37.34,37.45,37.33,37.44,63800.0,25.4913,25.5664,25.4845,25.5596,63800.0
2009-03-10 12:30:00,37.43,37.64,37.42,37.57,50200.0,25.5528,25.6961,25.5459,25.6483,50200.0
2009-03-10 12:35:00,37.56,37.65,37.55,37.62,37700.0,25.6415,25.7029,25.6347,25.6825,37700.0
2009-03-10 12:40:00,37.62,37.72,37.58,37.68,32600.0,25.6825,25.7507,25.6552,25.7234,32600.0
2009-03-10 12:45:00,37.68,37.7,37.6,37.61,30000.0,25.7234,25.7371,25.6688,25.6756,30000.0
2009-03-10 12:50:00,37.6,37.62,37.46,37.51,28000.0,25.6688,25.6825,25.5732,25.6074,28000.0
2009-03-10 12:55:00,37.52,37.53,37.43,37.45,21100.0,25.6142,25.621,25.5528,25.5664,21100.0
2009-03-10 13:00:00,37.45,37.48,37.42,37.42,20500.0,25.5664,25.5869,25.5459,25.5459,20500.0
2009-03-10 13:05:00,37.44,37.44,37.35,37.4,26600.0,25.5596,25.5596,25.4981,25.5323,26600.0
2009-03-10 13:10:00,37.38,37.52,37.36,37.47,24500.0,25.5186,25.6142,25.505,25.5801,24500.0
2009-03-10 13:15:00,37.47,37.54,37.46,37.48,26700.0,25.5801,25.6278,25.5732,25.5869,26700.0
2009-03-10 13:20:00,37.48,37.56,37.4,37.4,24100.0,25.5869,25.6415,25.5323,25.5323,24100.0
2009-03-10 13:25:00,37.41,37.45,37.35,37.44,15400.0,25.5391,25.5664,25.4981,25.5596,15400.0
2009-03-10 13:30:00,37.44,37.65,37.42,37.65,38400.0,25.5596,25.7029,25.5459,25.7029,38400.0
2009-03-10 13:35:00,37.64,37.65,37.51,37.53,34700.0,25.6961,25.7029,25.6074,25.621,34700.0
2009-03-10 13:40:00,37.52,37.73,37.5,37.65,28200.0,25.6142,25.7576,25.6005,25.7029,28200.0
2009-03-10 13:45:00,37.66,37.66,37.49,37.54,19500.0,25.7098,25.7098,25.5937,25.6278,19500.0
2009-03-10 13:50:00,37.54,37.58,37.45,37.45,28400.0,25.6278,25.6552,25.5664,25.5664,28400.0
2009-03-10 13:55:00,37.45,37.45,37.36,37.37,23000.0,25.5664,25.5664,25.505,25.5118,23000.0
2009-03-10 14:00:00,37.39,37.44,37.36,37.44,32000.0,25.5254,25.5596,25.505,25.5596,32000.0
2009-03-10 14:05:00,37.44,37.49,37.32,37.38,33700.0,25.5596,25.5937,25.4777,25.5186,33700.0
2009-03-10 14:10:00,37.38,37.42,37.25,37.3,42700.0,25.5186,25.5459,25.4299,25.464,42700.0
2009-03-10 14:15:00,37.3,37.3,37.18,37.26,60400.0,25.464,25.464,25.3821,25.4367,60400.0
2009-03-10 14:20:00,37.27,37.33,37.22,37.32,31500.0,25.4435,25.4845,25.4094,25.4777,31500.0
2009-03-10 14:25:00,37.33,37.44,37.29,37.37,31500.0,25.4845,25.5596,25.4572,25.5118,31500.0
2009-03-10 14:30:00,37.35,37.5,37.33,37.43,27800.0,25.4981,25.6005,25.4845,25.5528,27800.0
2009-03-10 14:35:00,37.43,37.51,37.28,37.33,33300.0,25.5528,25.6074,25.4504,25.4845,33300.0
2009-03-10 14:40:00,37.33,37.36,37.27,37.36,21500.0,25.4845,25.505,25.4435,25.505,21500.0
2009-03-10 14:45:00,37.37,37.39,37.07,37.11,51400.0,25.5118,25.5254,25.307,25.3343,51400.0
2009-03-10 14:50:00,37.1,37.18,37.1,37.18,36800.0,25.3275,25.3821,25.3275,25.3821,36800.0
2009-03-10 14:55:00,37.17,37.35,37.17,37.35,31500.0,25.3753,25.4981,25.3753,25.4981,31500.0
2009-03-10 15:00:00,37.35,37.42,37.29,37.31,34600.0,25.4981,25.5459,25.4572,25.4708,34600.0
2009-03-10 15:05:00,37.3,37.45,37.3,37.38,43900.0,25.464,25.5664,25.464,25.5186,43900.0
2009-03-10 15:10:00,37.37,37.43,37.34,37.38,29800.0,25.5118,25.5528,25.4913,25.5186,29800.0
2009-03-10 15:15:00,37.36,37.39,37.27,37.38,30000.0,25.505,25.5254,25.4435,25.5186,30000.0
2009-03-10 15:20:00,37.37,37.48,37.33,37.38,42200.0,25.5118,25.5869,25.4845,25.5186,42200.0
2009-03-10 15:25:00,37.36,37.61,37.35,37.5,64600.0,25.505,25.6756,25.4981,25.6005,64600.0
2009-03-10 15:30:00,37.51,37.55,37.36,37.47,54900.0,25.6074,25.6347,25.505,25.5801,54900.0
2009-03-10 15:35:00,37.47,37.55,37.41,37.48,67400.0,25.5801,25.6347,25.5391,25.5869,67400.0
2009-03-10 15:40:00,37.49,37.59,37.38,37.5,103100.0,25.5937,25.662,25.5186,25.6005,103100.0
2009-03-10 15:45:00,37.51,37.53,37.39,37.46,82800.0,25.6074,25.621,25.5254,25.5732,82800.0
2009-03-10 15:50:00,37.45,37.58,37.45,37.57,78900.0,25.5664,25.6552,25.5664,25.6483,78900.0
2009-03-10 15:55:00,37.55,37.65,37.53,37.58,122000.0,25.6347,25.7029,25.621,25.6552,122000.0
2009-03-11 09:30:00,37.77,37.77,37.21,37.26,41300.0,25.7849,25.7849,25.4026,25.4367,41300.0
2009-03-11 09:35:00,37.26,37.77,37.21,37.75,30600.0,25.4367,25.7849,25.4026,25.7712,30600.0
2009-03-11 09:40:00,37.79,37.9,37.67,37.75,20300.0,25.7985,25.8736,25.7166,25.7712,20300.0
2009-03-11 09:45:00,37.78,38.07,37.75,38.07,23800.0,25.7917,25.9897,25.7712,25.9897,23800.0
2009-03-11 09:50:00,38.04,38.07,37.74,37.95,44400.0,25.9692,25.9897,25.7644,25.9077,44400.0
2009-03-11 09:55:00,37.94,37.95,37.81,37.88,26000.0,25.9009,25.9077,25.8122,25.86,26000.0
2009-03-11 10:00:00,37.88,38.04,37.87,37.91,39800.0,25.86,25.9692,25.8531,25.8804,39800.0
2009-03-11 10:05:00,37.89,37.98,37.76,37.86,28700.0,25.8668,25.9282,25.778,25.8463,28700.0
2009-03-11 10:10:00,37.86,37.91,37.74,37.85,41100.0,25.8463,25.8804,25.7644,25.8395,41100.0
2009-03-11 10:15:00,37.85,37.9,37.68,37.71,40100.0,25.8395,25.8736,25.7234,25.7439,40100.0
2009-03-11 10:20:00,37.72,37.81,37.55,37.57,40600.0,25.7507,25.8122,25.6347,25.6483,40600.0
2009-03-11 10:25:00,37.63,37.76,37.54,37.67,48600.0,25.6893,25.778,25.6278,25.7166,48600.0
2009-03-11 10:30:00,37.7,37.75,37.47,37.53,39400.0,25.7371,25.7712,25.5801,25.621,39400.0
2009-03-11 10:35:00,37.51,37.51,37.25,37.33,73400.0,25.6074,25.6074,25.4299,25.4845,73400.0
2009-03-11 10:40:00,37.33,37.45,37.27,37.3,33200.0,25.4845,25.5664,25.4435,25.464,33200.0
2009-03-11 10:45:00,37.3,37.43,37.26,37.41,26100.0,25.464,25.5528,25.4367,25.5391,26100.0
2009-03-11 10:50:00,37.41,37.49,37.34,37.46,30200.0,25.5391,25.5937,25.4913,25.5732,30200.0
2009-03-11 10:55:00,37.45,37.61,37.42,37.49,33700.0,25.5664,25.6756,25.5459,25.5937,33700.0
2009-03-11 11:00:00,37.47,37.57,37.47,37.56,21100.0,25.5801,25.6483,25.5801,25.6415,21100.0
2009-03-11 11:05:00,37.57,37.57,37.38,37.46,23400.0,25.6483,25.6483,25.5186,25.5732,23400.0
2009-03-11 11:10:00,37.47,37.5,37.31,37.38,23500.0,25.5801,25.6005,25.4708,25.5186,23500.0
2009-03-11 11:15:00,37.38,37.42,37.28,37.3,28700.0,25.5186,25.5459,25.4504,25.464,28700.0
2009-03-11 11:20:00,37.28,37.29,37.11,37.15,51800.0,25.4504,25.4572,25.3343,25.3616,51800.0
2009-03-11 11:25:00,37.15,37.26,37.13,37.18,33300.0,25.3616,25.4367,25.348,25.3821,33300.0
2009-03-11 11:30:00,37.19,37.22,37.14,37.14,29400.0,25.3889,25.4094,25.3548,25.3548,29400.0
2009-03-11 11:35:00,37.15,37.19,37.02,37.15,40000.0,25.3616,25.3889,25.2729,25.3616,40000.0
2009-03-11 11:40:00,37.16,37.16,37.08,37.09,17300.0,25.3684,25.3684,25.3138,25.3206,17300.0
2009-03-11 11:45:00,37.1,37.19,37.06,37.15,30500.0,25.3275,25.3889,25.3002,25.3616,30500.0
2009-03-11 11:50:00,37.15,37.3,37.15,37.19,35700.0,25.3616,25.464,25.3616,25.3889,35700.0
2009-03-11 11:55:00,37.21,37.34,37.2,37.29,24900.0,25.4026,25.4913,25.3957,25.4572,24900.0
2009-03-11 12:00:00,37.31,37.37,37.29,37.3,22200.0,25.4708,25.5118,25.4572,25.464,22200.0
2009-03-11 12:05:00,37.3,37.33,37.27,37.29,14400.0,25.464,25.4845,25.4435,25.4572,14400.0
2009-03-11 12:10:00,37.29,37.36,37.29,37.34,13600.0,25.4572,25.505,25.4572,25.4913,13600.0
2009-03-11 12:15:00,37.34,37.35,37.25,37.27,21600.0,25.4913,25.4981,25.4299,25.4435,21600.0
2009-03-11 12:20:00,37.27,37.3,37.2,37.27,23400.0,25.4435,25.464,25.3957,25.4435,23400.0
2009-03-11 12:25:00,37.27,37.29,37.21,37.27,19300.0,25.4435,25.4572,25.4026,25.4435,19300.0
2009-03-11 12:30:00,37.29,37.32,37.26,37.29,20400.0,25.4572,25.4777,25.4367,25.4572,20400.0
2009-03-11 12:35:00,37.28,37.33,37.13,37.14,28700.0,25.4504,25.4845,25.348,25.3548,28700.0
2009-03-11 12:40:00,37.12,37.17,37.09,37.16,24700.0,25.3411,25.3753,25.3206,25.3684,24700.0
2009-03-11 12:45:00,37.16,37.26,37.08,37.24,46700.0,25.3684,25.4367,25.3138,25.423,46700.0
2009-03-11 12:50:00,37.24,37.25,37.17,37.22,29700.0,25.423,25.4299,25.3753,25.4094,29700.0
2009-03-11 12:55:00,37.22,37.24,37.08,37.09,28800.0,25.4094,25.423,25.3138,25.3206,28800.0
2009-03-11 13:00:00,37.09,37.16,37.06,37.08,28300.0,25.3206,25.3684,25.3002,25.3138,28300.0
2009-03-11 13:05:00,37.08,37.12,36.94,36.96,36800.0,25.3138,25.3411,25.2182,25.2319,36800.0
2009-03-11 13:10:00,36.98,37.03,36.92,36.93,35500.0,25.2455,25.2797,25.2046,25.2114,35500.0
2009-03-11 13:15:00,36.95,36.98,36.91,36.95,83100.0,25.2251,25.2455,25.1978,25.2251,83100.0
2009-03-11 13:20:00,36.95,36.97,36.88,36.93,32100.0,25.2251,25.2387,25.1773,25.2114,32100.0
2009-03-11 13:25:00,36.92,36.95,36.82,36.83,38700.0,25.2046,25.2251,25.1363,25.1431,38700.0
2009-03-11 13:30:00,36.83,36.87,36.7,36.7,74100.0,25.1431,25.1705,25.0544,25.0544,74100.0
2009-03-11 13:35:00,36.71,36.78,36.65,36.78,153900.0,25.0612,25.109,25.0203,25.109,153900.0
2009-03-11 13:40:00,36.8,36.83,36.6,36.62,139300.0,25.1227,25.1431,24.9861,24.9998,139300.0
2009-03-11 13:45:00,36.63,36.63,36.44,36.45,86800.0,25.0066,25.0066,24.8769,24.8837,86800.0
2009-03-11 13:50:00,36.44,36.51,36.36,36.37,79100.0,24.8769,24.9247,24.8223,24.8291,79100.0
2009-03-11 13:55:00,36.38,36.4,36.17,36.23,133300.0,24.8359,24.8496,24.6926,24.7335,133300.0
2009-03-11 14:00:00,36.22,36.4,36.21,36.29,84600.0,24.7267,24.8496,24.7199,24.7745,84600.0
2009-03-11 14:05:00,36.27,36.28,36.02,36.02,117800.0,24.7608,24.7677,24.5902,24.5902,117800.0
2009-03-11 14:10:00,36.02,36.08,35.94,36.08,101900.0,24.5902,24.6311,24.5356,24.6311,101900.0
2009-03-11 14:15:00,36.09,36.09,35.86,35.91,94300.0,24.638,24.638,24.4809,24.5151,94300.0
2009-03-11 14:20:00,35.9,36.01,35.9,35.99,93500.0,24.5083,24.5833,24.5083,24.5697,93500.0
2009-03-11 14:25:00,35.99,36.03,35.85,36.02,103500.0,24.5697,24.597,24.4741,24.5902,103500.0
2009-03-11 14:30:00,36.03,36.09,35.99,36.02,87700.0,24.597,24.638,24.5697,24.5902,87700.0
2009-03-11 14:35:00,36.02,36.14,35.98,36.13,69100.0,24.5902,24.6721,24.5629,24.6653,69100.0
2009-03-11 14:40:00,36.14,36.27,36.07,36.22,78500.0,24.6721,24.7608,24.6243,24.7267,78500.0
2009-03-11 14:45:00,36.23,36.32,36.2,36.26,64600.0,24.7335,24.795,24.7131,24.754,64600.0
2009-03-11 14:50:00,36.27,36.31,36.15,36.24,53400.0,24.7608,24.7882,24.6789,24.7404,53400.0
2009-03-11 14:55:00,36.23,36.3,36.2,36.25,55500.0,24.7335,24.7813,24.7131,24.7472,55500.0
2009-03-11 15:00:00,36.25,36.45,36.25,36.44,47500.0,24.7472,24.8837,24.7472,24.8769,47500.0
2009-03-11 15:05:00,36.42,36.58,36.4,36.58,51600.0,24.8632,24.9725,24.8496,24.9725,51600.0
2009-03-11 15:10:00,36.57,36.63,36.49,36.62,36300.0,24.9656,25.0066,24.911,24.9998,36300.0
2009-03-11 15:15:00,36.61,36.61,36.51,36.59,39500.0,24.993,24.993,24.9247,24.9793,39500.0
2009-03-11 15:20:00,36.6,36.7,36.58,36.69,63200.0,24.9861,25.0544,24.9725,25.0476,63200.0
2009-03-11 15:25:00,36.7,36.77,36.67,36.71,62300.0,25.0544,25.1022,25.0339,25.0612,62300.0
2009-03-11 15:30:00,36.71,36.73,36.61,36.72,58100.0,25.0612,25.0749,24.993,25.0681,58100.0
2009-03-11 15:35:00,36.71,36.73,36.62,36.72,79300.0,25.0612,25.0749,24.9998,25.0681,79300.0
2009-03-11 15:40:00,36.72,36.75,36.64,36.64,66500.0,25.0681,25.0885,25.0134,25.0134,66500.0
2009-03-11 15:45:00,36.65,36.65,36.35,36.39,122700.0,25.0203,25.0203,24.8155,24.8428,122700.0
2009-03-11 15:50:00,36.38,36.55,36.37,36.46,148200.0,24.8359,24.952,24.8291,24.8906,148200.0
2009-03-11 15:55:00,36.45,36.46,36.34,36.4,174500.0,24.8837,24.8906,24.8086,24.8496,174500.0
2009-03-12 09:30:00,36.51,36.52,36.26,36.37,29700.0,24.9247,24.9315,24.754,24.8291,29700.0
2009-03-12 09:35:00,36.37,36.39,36.15,36.29,36500.0,24.8291,24.8428,24.6789,24.7745,36500.0
2009-03-12 09:40:00,36.29,36.3,35.91,36.01,31700.0,24.7745,24.7813,24.5151,24.5833,31700.0
2009-03-12 09:45:00,35.97,36.05,35.95,36.04,24300.0,24.556,24.6107,24.5424,24.6038,24300.0
2009-03-12 09:50:00,36.08,36.21,36.02,36.18,30000.0,24.6311,24.7199,24.5902,24.6994,30000.0
2009-03-12 09:55:00,36.19,36.21,36.03,36.12,24000.0,24.7062,24.7199,24.597,24.6584,24000.0
2009-03-12 10:00:00,36.13,36.42,36.13,36.31,29200.0,24.6653,24.8632,24.6653,24.7882,29200.0
2009-03-12 10:05:00,36.3,36.37,36.2,36.35,27900.0,24.7813,24.8291,24.7131,24.8155,27900.0
2009-03-12 10:10:00,36.35,36.38,36.22,36.22,17500.0,24.8155,24.8359,24.7267,24.7267,17500.0
2009-03-12 10:15:00,36.23,36.35,36.22,36.34,57700.0,24.7335,24.8155,24.7267,24.8086,57700.0
2009-03-12 10:20:00,36.35,36.67,36.35,36.62,36100.0,24.8155,25.0339,24.8155,24.9998,36100.0
2009-03-12 10:25:00,36.6,36.64,36.44,36.53,14700.0,24.9861,25.0134,24.8769,24.9383,14700.0
2009-03-12 10:30:00,36.56,36.62,36.33,36.41,22200.0,24.9588,24.9998,24.8018,24.8564,22200.0
2009-03-12 10:35:00,36.44,36.55,36.38,36.54,25100.0,24.8769,24.952,24.8359,24.9452,25100.0
2009-03-12 10:40:00,36.56,36.73,36.47,36.65,35600.0,24.9588,25.0749,24.8974,25.0203,35600.0
2009-03-12 10:45:00,36.65,36.82,36.63,36.72,36000.0,25.0203,25.1363,25.0066,25.0681,36000.0
2009-03-12 10:50:00,36.73,36.83,36.71,36.76,24800.0,25.0749,25.1431,25.0612,25.0954,24800.0
2009-03-12 10:55:00,36.74,36.75,36.65,36.72,14600.0,25.0817,25.0885,25.0203,25.0681,14600.0
2009-03-12 11:00:00,36.68,36.73,36.54,36.54,23300.0,25.0407,25.0749,24.9452,24.9452,23300.0
2009-03-12 11:05:00,36.54,36.56,36.5,36.53,20100.0,24.9452,24.9588,24.9179,24.9383,20100.0
2009-03-12 11:10:00,36.54,36.55,36.5,36.51,50700.0,24.9452,24.952,24.9179,24.9247,50700.0
2009-03-12 11:15:00,36.51,36.51,36.43,36.47,27900.0,24.9247,24.9247,24.8701,24.8974,27900.0
2009-03-12 11:20:00,36.47,36.49,36.36,36.41,58100.0,24.8974,24.911,24.8223,24.8564,58100.0
2009-03-12 11:25:00,36.4,36.45,36.35,36.36,22300.0,24.8496,24.8837,24.8155,24.8223,22300.0
2009-03-12 11:30:00,36.37,36.47,36.32,36.43,33800.0,24.8291,24.8974,24.795,24.8701,33800.0
2009-03-12 11:35:00,36.46,36.53,36.44,36.53,11700.0,24.8906,24.9383,24.8769,24.9383,11700.0
2009-03-12 11:40:00,36.52,36.65,36.52,36.62,34100.0,24.9315,25.0203,24.9315,24.9998,34100.0
2009-03-12 11:45:00,36.61,36.63,36.48,36.48,26800.0,24.993,25.0066,24.9042,24.9042,26800.0
2009-03-12 11:50:00,36.49,36.52,36.4,36.41,28500.0,24.911,24.9315,24.8496,24.8564,28500.0
2009-03-12 11:55:00,36.41,36.43,36.37,36.42,22900.0,24.8564,24.8701,24.8291,24.8632,22900.0
2009-03-12 12:00:00,36.44,36.51,36.44,36.47,16400.0,24.8769,24.9247,24.8769,24.8974,16400.0
2009-03-12 12:05:00,36.46,36.64,36.44,36.6,101500.0,24.8906,25.0134,24.8769,24.9861,101500.0
2009-03-12 12:10:00,36.61,36.69,36.58,36.69,36500.0,24.993,25.0476,24.9725,25.0476,36500.0
2009-03-12 12:15:00,36.68,36.78,36.64,36.66,72600.0,25.0407,25.109,25.0134,25.0271,72600.0
2009-03-12 12:20:00,36.68,36.79,36.62,36.66,19200.0,25.0407,25.1158,24.9998,25.0271,19200.0
2009-03-12 12:25:00,36.65,36.67,36.56,36.67,26000.0,25.0203,25.0339,24.9588,25.0339,26000.0
2009-03-12 12:30:00,36.65,36.71,36.58,36.69,10400.0,25.0203,25.0612,24.9725,25.0476,10400.0
2009-03-12 12:35:00,36.7,36.78,36.64,36.65,33100.0,25.0544,25.109,25.0134,25.0203,33100.0
2009-03-12 12:40:00,36.66,36.71,36.64,36.68,17700.0,25.0271,25.0612,25.0134,25.0407,17700.0
2009-03-12 12:45:00,36.68,36.72,36.66,36.71,15000.0,25.0407,25.0681,25.0271,25.0612,15000.0
2009-03-12 12:50:00,36.74,36.83,36.67,36.76,53200.0,25.0817,25.1431,25.0339,25.0954,53200.0
2009-03-12 12:55:00,36.8,36.81,36.68,36.73,59800.0,25.1227,25.1295,25.0407,25.0749,59800.0
2009-03-12 13:00:00,36.69,36.74,36.54,36.65,57500.0,25.0476,25.0817,24.9452,25.0203,57500.0
2009-03-12 13:05:00,36.66,36.66,36.55,36.65,26200.0,25.0271,25.0271,24.952,25.0203,26200.0
2009-03-12 13:10:00,36.67,36.71,36.58,36.6,34200.0,25.0339,25.0612,24.9725,24.9861,34200.0
2009-03-12 13:15:00,36.61,36.65,36.57,36.6,34300.0,24.993,25.0203,24.9656,24.9861,34300.0
2009-03-12 13:20:00,36.58,36.67,36.56,36.62,45300.0,24.9725,25.0339,24.9588,24.9998,45300.0
2009-03-12 13:25:00,36.62,36.67,36.56,36.6,130500.0,24.9998,25.0339,24.9588,24.9861,130500.0
2009-03-12 13:30:00,36.59,36.63,36.54,36.56,59900.0,24.9793,25.0066,24.9452,24.9588,59900.0
2009-03-12 13:35:00,36.56,36.62,36.55,36.6,30100.0,24.9588,24.9998,24.952,24.9861,30100.0
2009-03-12 13:40:00,36.61,36.69,36.59,36.62,57100.0,24.993,25.0476,24.9793,24.9998,57100.0
2009-03-12 13:45:00,36.63,36.64,36.55,36.57,60100.0,25.0066,25.0134,24.952,24.9656,60100.0
2009-03-12 13:50:00,36.58,36.68,36.53,36.67,32500.0,24.9725,25.0407,24.9383,25.0339,32500.0
2009-03-12 13:55:00,36.67,36.69,36.59,36.61,35200.0,25.0339,25.0476,24.9793,24.993,35200.0
2009-03-12 14:00:00,36.59,36.67,36.59,36.65,37100.0,24.9793,25.0339,24.9793,25.0203,37100.0
2009-03-12 14:05:00,36.66,36.71,36.58,36.64,34700.0,25.0271,25.0612,24.9725,25.0134,34700.0
2009-03-12 14:10:00,36.66,36.89,36.66,36.83,54100.0,25.0271,25.1841,25.0271,25.1431,54100.0
2009-03-12 14:15:00,36.82,36.97,36.82,36.88,64500.0,25.1363,25.2387,25.1363,25.1773,64500.0
2009-03-12 14:20:00,36.89,36.96,36.84,36.84,50600.0,25.1841,25.2319,25.15,25.15,50600.0
2009-03-12 14:25:00,36.86,36.89,36.8,36.86,38300.0,25.1636,25.1841,25.1227,25.1636,38300.0
2009-03-12 14:30:00,36.86,36.89,36.84,36.89,34300.0,25.1636,25.1841,25.15,25.1841,34300.0
2009-03-12 14:35:00,36.88,36.95,36.88,36.91,31600.0,25.1773,25.2251,25.1773,25.1978,31600.0
2009-03-12 14:40:00,36.93,37.03,36.93,36.95,39700.0,25.2114,25.2797,25.2114,25.2251,39700.0
2009-03-12 14:45:00,36.94,37.18,36.94,37.17,86400.0,25.2182,25.3821,25.2182,25.3753,86400.0
2009-03-12 14:50:00,37.18,37.21,37.14,37.15,51700.0,25.3821,25.4026,25.3548,25.3616,51700.0
2009-03-12 14:55:00,37.14,37.17,37.12,37.17,45600.0,25.3548,25.3753,25.3411,25.3753,45600.0
2009-03-12 15:00:00,37.17,37.19,37.1,37.1,62400.0,25.3753,25.3889,25.3275,25.3275,62400.0
2009-03-12 15:05:00,37.11,37.19,37.1,37.19,34800.0,25.3343,25.3889,25.3275,25.3889,34800.0
2009-03-12 15:10:00,37.18,37.34,37.18,37.32,46000.0,25.3821,25.4913,25.3821,25.4777,46000.0
2009-03-12 15:15:00,37.33,37.38,37.25,37.38,58700.0,25.4845,25.5186,25.4299,25.5186,58700.0
2009-03-12 15:20:00,37.38,37.39,37.29,37.3,101200.0,25.5186,25.5254,25.4572,25.464,101200.0
2009-03-12 15:25:00,37.3,37.43,37.28,37.41,76900.0,25.464,25.5528,25.4504,25.5391,76900.0
2009-03-12 15:30:00,37.41,37.51,37.38,37.49,132900.0,25.5391,25.6074,25.5186,25.5937,132900.0
2009-03-12 15:35:00,37.49,37.55,37.41,37.48,94100.0,25.5937,25.6347,25.5391,25.5869,94100.0
2009-03-12 15:40:00,37.49,37.62,37.47,37.61,128000.0,25.5937,25.6825,25.5801,25.6756,128000.0
2009-03-12 15:45:00,37.62,37.8,37.61,37.79,225700.0,25.6825,25.8053,25.6756,25.7985,225700.0
2009-03-12 15:50:00,37.8,37.81,37.56,37.61,210300.0,25.8053,25.8122,25.6415,25.6756,210300.0
2009-03-12 15:55:00,37.6,37.65,37.49,37.57,260100.0,25.6688,25.7029,25.5937,25.6483,260100.0
2009-03-13 09:30:00,37.99,37.99,37.41,37.75,28100.0,25.9351,25.9351,25.5391,25.7712,28100.0
2009-03-13 09:35:00,37.74,38.14,37.72,38.07,43800.0,25.7644,26.0375,25.7507,25.9897,43800.0
2009-03-13 09:40:00,38.07,38.07,37.63,37.66,34000.0,25.9897,25.9897,25.6893,25.7098,34000.0
2009-03-13 09:45:00,37.65,37.7,37.47,37.48,91700.0,25.7029,25.7371,25.5801,25.5869,91700.0
2009-03-13 09:50:00,37.5,37.68,37.42,37.68,34700.0,25.6005,25.7234,25.5459,25.7234,34700.0
2009-03-13 09:55:00,37.68,37.84,37.66,37.84,24900.0,25.7234,25.8327,25.7098,25.8327,24900.0
2009-03-13 10:00:00,37.84,37.98,37.73,37.97,38400.0,25.8327,25.9282,25.7576,25.9214,38400.0
2009-03-13 10:05:00,37.97,38.15,37.92,38.1,21400.0,25.9214,26.0443,25.8873,26.0102,21400.0
2009-03-13 10:10:00,38.09,38.17,38.02,38.06,30900.0,26.0033,26.0579,25.9555,25.9828,30900.0
2009-03-13 10:15:00,38.04,38.09,37.95,38.05,27900.0,25.9692,26.0033,25.9077,25.976,27900.0
2009-03-13 10:20:00,38.05,38.14,37.92,37.94,32500.0,25.976,26.0375,25.8873,25.9009,32500.0
2009-03-13 10:25:00,37.92,37.93,37.68,37.68,50500.0,25.8873,25.8941,25.7234,25.7234,50500.0
2009-03-13 10:30:00,37.68,37.7,37.54,37.62,53800.0,25.7234,25.7371,25.6278,25.6825,53800.0
2009-03-13 10:35:00,37.62,37.78,37.57,37.71,26500.0,25.6825,25.7917,25.6483,25.7439,26500.0
2009-03-13 10:40:00,37.73,37.73,37.61,37.64,80400.0,25.7576,25.7576,25.6756,25.6961,80400.0
2009-03-13 10:45:00,37.65,37.73,37.59,37.69,93100.0,25.7029,25.7576,25.662,25.7303,93100.0
2009-03-13 10:50:00,37.69,37.78,37.66,37.77,90700.0,25.7303,25.7917,25.7098,25.7849,90700.0
2009-03-13 10:55:00,37.77,37.77,37.65,37.73,27700.0,25.7849,25.7849,25.7029,25.7576,27700.0
2009-03-13 11:00:00,37.73,37.93,37.69,37.91,41200.0,25.7576,25.8941,25.7303,25.8804,41200.0
2009-03-13 11:05:00,37.9,37.9,37.76,37.79,50500.0,25.8736,25.8736,25.778,25.7985,50500.0
2009-03-13 11:10:00,37.8,37.8,37.65,37.68,47500.0,25.8053,25.8053,25.7029,25.7234,47500.0
2009-03-13 11:15:00,37.68,37.72,37.6,37.6,44600.0,25.7234,25.7507,25.6688,25.6688,44600.0
2009-03-13 11:20:00,37.58,37.67,37.51,37.67,54400.0,25.6552,25.7166,25.6074,25.7166,54400.0
2009-03-13 11:25:00,37.67,37.69,37.62,37.65,16700.0,25.7166,25.7303,25.6825,25.7029,16700.0
2009-03-13 11:30:00,37.64,37.65,37.53,37.54,33800.0,25.6961,25.7029,25.621,25.6278,33800.0
2009-03-13 11:35:00,37.55,37.61,37.47,37.58,37200.0,25.6347,25.6756,25.5801,25.6552,37200.0
2009-03-13 11:40:00,37.58,37.58,37.39,37.42,26200.0,25.6552,25.6552,25.5254,25.5459,26200.0
2009-03-13 11:45:00,37.4,37.43,37.28,37.37,40400.0,25.5323,25.5528,25.4504,25.5118,40400.0
2009-03-13 11:50:00,37.33,37.4,37.33,37.34,22700.0,25.4845,25.5323,25.4845,25.4913,22700.0
2009-03-13 11:55:00,37.33,37.48,37.33,37.45,47400.0,25.4845,25.5869,25.4845,25.5664,47400.0
2009-03-13 12:00:00,37.46,37.56,37.44,37.46,36300.0,25.5732,25.6415,25.5596,25.5732,36300.0
2009-03-13 12:05:00,37.46,37.57,37.42,37.57,31100.0,25.5732,25.6483,25.5459,25.6483,31100.0
2009-03-13 12:10:00,37.58,37.58,37.48,37.5,34100.0,25.6552,25.6552,25.5869,25.6005,34100.0
2009-03-13 12:15:00,37.5,37.51,37.4,37.42,40000.0,25.6005,25.6074,25.5323,25.5459,40000.0
2009-03-13 12:20:00,37.41,37.5,37.37,37.48,33700.0,25.5391,25.6005,25.5118,25.5869,33700.0
2009-03-13 12:25:00,37.48,37.56,37.45,37.55,47400.0,25.5869,25.6415,25.5664,25.6347,47400.0
2009-03-13 12:30:00,37.54,37.67,37.53,37.62,38900.0,25.6278,25.7166,25.621,25.6825,38900.0
2009-03-13 12:35:00,37.61,37.7,37.54,37.54,29700.0,25.6756,25.7371,25.6278,25.6278,29700.0
2009-03-13 12:40:00,37.54,37.75,37.54,37.75,50600.0,25.6278,25.7712,25.6278,25.7712,50600.0
2009-03-13 12:45:00,37.76,37.85,37.68,37.7,48900.0,25.778,25.8395,25.7234,25.7371,48900.0
2009-03-13 12:50:00,37.69,37.74,37.65,37.68,19700.0,25.7303,25.7644,25.7029,25.7234,19700.0
2009-03-13 12:55:00,37.69,37.81,37.68,37.79,30300.0,25.7303,25.8122,25.7234,25.7985,30300.0
2009-03-13 13:00:00,37.77,37.85,37.76,37.76,30200.0,25.7849,25.8395,25.778,25.778,30200.0
2009-03-13 13:05:00,37.76,37.87,37.73,37.87,68200.0,25.778,25.8531,25.7576,25.8531,68200.0
2009-03-13 13:10:00,37.88,38.01,37.87,38.0,26800.0,25.86,25.9487,25.8531,25.9419,26800.0
2009-03-13 13:15:00,38.0,38.04,37.97,38.03,41400.0,25.9419,25.9692,25.9214,25.9624,41400.0
2009-03-13 13:20:00,38.01,38.04,38.0,38.04,25600.0,25.9487,25.9692,25.9419,25.9692,25600.0
2009-03-13 13:25:00,38.04,38.1,38.03,38.08,32300.0,25.9692,26.0102,25.9624,25.9965,32300.0
2009-03-13 13:30:00,38.08,38.09,38.03,38.05,25600.0,25.9965,26.0033,25.9624,25.976,25600.0
2009-03-13 13:35:00,38.05,38.09,37.89,37.89,51500.0,25.976,26.0033,25.8668,25.8668,51500.0
2009-03-13 13:40:00,37.91,38.02,37.89,38.01,59700.0,25.8804,25.9555,25.8668,25.9487,59700.0
2009-03-13 13:45:00,38.01,38.01,37.95,38.0,42900.0,25.9487,25.9487,25.9077,25.9419,42900.0
2009-03-13 13:50:00,38.0,38.07,38.0,38.03,45200.0,25.9419,25.9897,25.9419,25.9624,45200.0
2009-03-13 13:55:00,38.03,38.08,38.02,38.07,43100.0,25.9624,25.9965,25.9555,25.9897,43100.0
2009-03-13 14:00:00,38.06,38.12,38.04,38.06,49700.0,25.9828,26.0238,25.9692,25.9828,49700.0
2009-03-13 14:05:00,38.06,38.16,38.03,38.12,44500.0,25.9828,26.0511,25.9624,26.0238,44500.0
2009-03-13 14:10:00,38.12,38.12,38.0,38.01,38700.0,26.0238,26.0238,25.9419,25.9487,38700.0
2009-03-13 14:15:00,38.0,38.02,37.79,37.8,54300.0,25.9419,25.9555,25.7985,25.8053,54300.0
2009-03-13 14:20:00,37.8,37.8,37.69,37.72,32400.0,25.8053,25.8053,25.7303,25.7507,32400.0
2009-03-13 14:25:00,37.73,37.75,37.67,37.7,49300.0,25.7576,25.7712,25.7166,25.7371,49300.0
2009-03-13 14:30:00,37.7,37.77,37.68,37.75,38900.0,25.7371,25.7849,25.7234,25.7712,38900.0
2009-03-13 14:35:00,37.75,37.89,37.75,37.88,30000.0,25.7712,25.8668,25.7712,25.86,30000.0
2009-03-13 14:40:00,37.87,37.87,37.73,37.76,61800.0,25.8531,25.8531,25.7576,25.778,61800.0
2009-03-13 14:45:00,37.77,37.9,37.74,37.79,55000.0,25.7849,25.8736,25.7644,25.7985,55000.0
2009-03-13 14:50:00,37.8,37.81,37.74,37.79,47700.0,25.8053,25.8122,25.7644,25.7985,47700.0
2009-03-13 14:55:00,37.77,37.79,37.62,37.63,45700.0,25.7849,25.7985,25.6825,25.6893,45700.0
2009-03-13 15:00:00,37.64,37.66,37.6,37.62,79100.0,25.6961,25.7098,25.6688,25.6825,79100.0
2009-03-13 15:05:00,37.62,37.66,37.54,37.59,46700.0,25.6825,25.7098,25.6278,25.662,46700.0
2009-03-13 15:10:00,37.61,37.63,37.56,37.62,44400.0,25.6756,25.6893,25.6415,25.6825,44400.0
2009-03-13 15:15:00,37.62,37.73,37.62,37.68,59000.0,25.6825,25.7576,25.6825,25.7234,59000.0
2009-03-13 15:20:00,37.68,37.76,37.67,37.73,48600.0,25.7234,25.778,25.7166,25.7576,48600.0
2009-03-13 15:25:00,37.72,37.78,37.64,37.65,67200.0,25.7507,25.7917,25.6961,25.7029,67200.0
2009-03-13 15:30:00,37.66,37.67,37.52,37.58,78900.0,25.7098,25.7166,25.6142,25.6552,78900.0
2009-03-13 15:35:00,37.59,37.64,37.53,37.63,70000.0,25.662,25.6961,25.621,25.6893,70000.0
2009-03-13 15:40:00,37.63,37.66,37.57,37.63,76300.0,25.6893,25.7098,25.6483,25.6893,76300.0
2009-03-13 15:45:00,37.63,37.64,37.48,37.48,81800.0,25.6893,25.6961,25.5869,25.5869,81800.0
2009-03-13 15:50:00,37.47,37.67,37.46,37.67,127900.0,25.5801,25.7166,25.5732,25.7166,127900.0
2009-03-13 15:55:00,37.66,37.72,37.62,37.63,130200.0,25.7098,25.7507,25.6825,25.6893,130200.0
2009-03-16 09:30:00,37.95,38.09,37.66,38.07,45400.0,25.9077,26.0033,25.7098,25.9897,45400.0
2009-03-16 09:35:00,38.07,38.28,38.04,38.25,30000.0,25.9897,26.133,25.9692,26.1126,30000.0
2009-03-16 09:40:00,38.23,38.3,38.02,38.02,23700.0,26.0989,26.1467,25.9555,25.9555,23700.0
2009-03-16 09:45:00,38.06,38.24,38.04,38.23,28000.0,25.9828,26.1057,25.9692,26.0989,28000.0
2009-03-16 09:50:00,38.23,38.38,38.18,38.38,41800.0,26.0989,26.2013,26.0648,26.2013,41800.0
2009-03-16 09:55:00,38.41,38.47,38.21,38.37,31800.0,26.2218,26.2627,26.0852,26.1945,31800.0
2009-03-16 10:00:00,38.35,38.65,38.34,38.63,94100.0,26.1808,26.3856,26.174,26.372,94100.0
2009-03-16 10:05:00,38.63,38.66,38.47,38.63,42600.0,26.372,26.3925,26.2627,26.372,42600.0
2009-03-16 10:10:00,38.63,38.63,38.47,38.53,40100.0,26.372,26.372,26.2627,26.3037,40100.0
2009-03-16 10:15:00,38.52,38.56,38.44,38.46,26700.0,26.2969,26.3242,26.2423,26.2559,26700.0
2009-03-16 10:20:00,38.45,38.54,38.44,38.53,73000.0,26.2491,26.3105,26.2423,26.3037,73000.0
2009-03-16 10:25:00,38.54,38.55,38.42,38.5,22400.0,26.3105,26.3174,26.2286,26.2832,22400.0
2009-03-16 10:30:00,38.5,38.88,38.5,38.81,50800.0,26.2832,26.5426,26.2832,26.4949,50800.0
2009-03-16 10:35:00,38.8,38.84,38.74,38.83,33600.0,26.488,26.5153,26.4471,26.5085,33600.0
2009-03-16 10:40:00,38.84,38.99,38.84,38.99,60600.0,26.5153,26.6177,26.5153,26.6177,60600.0
2009-03-16 10:45:00,38.98,39.14,38.98,39.12,91600.0,26.6109,26.7201,26.6109,26.7065,91600.0
2009-03-16 10:50:00,39.13,39.24,39.1,39.22,106200.0,26.7133,26.7884,26.6928,26.7748,106200.0
2009-03-16 10:55:00,39.22,39.23,39.11,39.16,74700.0,26.7748,26.7816,26.6997,26.7338,74700.0
2009-03-16 11:00:00,39.18,39.4,39.16,39.39,106000.0,26.7474,26.8976,26.7338,26.8908,106000.0
2009-03-16 11:05:00,39.37,39.65,39.37,39.64,110900.0,26.8772,27.0683,26.8772,27.0615,110900.0
2009-03-16 11:10:00,39.64,39.66,39.57,39.63,57500.0,27.0615,27.0751,27.0137,27.0547,57500.0
2009-03-16 11:15:00,39.62,39.64,39.55,39.61,66200.0,27.0478,27.0615,27.0,27.041,66200.0
2009-03-16 11:20:00,39.58,39.72,39.58,39.7,61800.0,27.0205,27.1161,27.0205,27.1024,61800.0
2009-03-16 11:25:00,39.7,39.71,39.58,39.63,72800.0,27.1024,27.1093,27.0205,27.0547,72800.0
2009-03-16 11:30:00,39.62,39.67,39.6,39.65,32300.0,27.0478,27.082,27.0342,27.0683,32300.0
2009-03-16 11:35:00,39.66,39.72,39.63,39.7,34800.0,27.0751,27.1161,27.0547,27.1024,34800.0
2009-03-16 11:40:00,39.71,39.83,39.66,39.66,64200.0,27.1093,27.1912,27.0751,27.0751,64200.0
2009-03-16 11:45:00,39.66,39.76,39.65,39.73,50400.0,27.0751,27.1434,27.0683,27.1229,50400.0
2009-03-16 11:50:00,39.72,39.77,39.7,39.73,44200.0,27.1161,27.1502,27.1024,27.1229,44200.0
2009-03-16 11:55:00,39.74,39.76,39.7,39.73,44600.0,27.1297,27.1434,27.1024,27.1229,44600.0
2009-03-16 12:00:00,39.72,39.72,39.59,39.62,38100.0,27.1161,27.1161,27.0273,27.0478,38100.0
2009-03-16 12:05:00,39.6,39.65,39.6,39.63,22700.0,27.0342,27.0683,27.0342,27.0547,22700.0
2009-03-16 12:10:00,39.62,39.67,39.6,39.65,32800.0,27.0478,27.082,27.0342,27.0683,32800.0
2009-03-16 12:15:00,39.64,39.76,39.64,39.74,29300.0,27.0615,27.1434,27.0615,27.1297,29300.0
2009-03-16 12:20:00,39.73,39.77,39.7,39.75,29000.0,27.1229,27.1502,27.1024,27.1366,29000.0
2009-03-16 12:25:00,39.74,39.83,39.72,39.81,32300.0,27.1297,27.1912,27.1161,27.1775,32300.0
2009-03-16 12:30:00,39.83,39.87,39.77,39.87,56700.0,27.1912,27.2185,27.1502,27.2185,56700.0
2009-03-16 12:35:00,39.87,40.0,39.84,39.95,43100.0,27.2185,27.3072,27.198,27.2731,43100.0
2009-03-16 12:40:00,39.94,40.09,39.94,40.07,54000.0,27.2663,27.3687,27.2663,27.355,54000.0
2009-03-16 12:45:00,40.06,40.15,40.05,40.15,36200.0,27.3482,27.4096,27.3414,27.4096,36200.0
2009-03-16 12:50:00,40.15,40.17,40.09,40.15,44400.0,27.4096,27.4233,27.3687,27.4096,44400.0
2009-03-16 12:55:00,40.14,40.26,40.14,40.22,38400.0,27.4028,27.4847,27.4028,27.4574,38400.0
2009-03-16 13:00:00,40.23,40.25,40.11,40.12,40400.0,27.4643,27.4779,27.3823,27.3892,40400.0
2009-03-16 13:05:00,40.13,40.13,40.0,40.03,33600.0,27.396,27.396,27.3072,27.3277,33600.0
2009-03-16 13:10:00,40.03,40.03,39.99,40.0,35400.0,27.3277,27.3277,27.3004,27.3072,35400.0
2009-03-16 13:15:00,39.98,39.98,39.91,39.95,26500.0,27.2936,27.2936,27.2458,27.2731,26500.0
2009-03-16 13:20:00,39.95,39.96,39.86,39.9,29500.0,27.2731,27.2799,27.2117,27.239,29500.0
2009-03-16 13:25:00,39.9,39.92,39.82,39.91,38400.0,27.239,27.2526,27.1844,27.2458,38400.0
2009-03-16 13:30:00,39.89,39.92,39.87,39.92,37000.0,27.2322,27.2526,27.2185,27.2526,37000.0
2009-03-16 13:35:00,39.92,39.99,39.9,39.99,23800.0,27.2526,27.3004,27.239,27.3004,23800.0
2009-03-16 13:40:00,39.99,39.99,39.9,39.97,26200.0,27.3004,27.3004,27.239,27.2868,26200.0
2009-03-16 13:45:00,39.95,40.04,39.95,39.95,21000.0,27.2731,27.3346,27.2731,27.2731,21000.0
2009-03-16 13:50:00,39.95,39.96,39.84,39.84,24000.0,27.2731,27.2799,27.198,27.198,24000.0
2009-03-16 13:55:00,39.82,39.82,39.7,39.71,48700.0,27.1844,27.1844,27.1024,27.1093,48700.0
2009-03-16 14:00:00,39.71,39.76,39.7,39.73,40000.0,27.1093,27.1434,27.1024,27.1229,40000.0
2009-03-16 14:05:00,39.73,39.74,39.7,39.73,49700.0,27.1229,27.1297,27.1024,27.1229,49700.0
2009-03-16 14:10:00,39.72,39.75,39.68,39.71,44600.0,27.1161,27.1366,27.0888,27.1093,44600.0
2009-03-16 14:15:00,39.72,39.79,39.69,39.76,40400.0,27.1161,27.1639,27.0956,27.1434,40400.0
2009-03-16 14:20:00,39.75,39.76,39.58,39.58,47800.0,27.1366,27.1434,27.0205,27.0205,47800.0
2009-03-16 14:25:00,39.6,39.64,39.56,39.59,43000.0,27.0342,27.0615,27.0069,27.0273,43000.0
2009-03-16 14:30:00,39.59,39.64,39.51,39.54,46500.0,27.0273,27.0615,26.9727,26.9932,46500.0
2009-03-16 14:35:00,39.54,39.65,39.53,39.58,65000.0,26.9932,27.0683,26.9864,27.0205,65000.0
2009-03-16 14:40:00,39.58,39.8,39.58,39.75,45100.0,27.0205,27.1707,27.0205,27.1366,45100.0
2009-03-16 14:45:00,39.74,40.21,39.71,39.81,137800.0,27.1297,27.4506,27.1093,27.1775,137800.0
2009-03-16 14:50:00,39.81,39.86,39.71,39.73,38000.0,27.1775,27.2117,27.1093,27.1229,38000.0
2009-03-16 14:55:00,39.74,39.75,39.59,39.59,39900.0,27.1297,27.1366,27.0273,27.0273,39900.0
2009-03-16 15:00:00,39.58,39.65,39.5,39.52,60600.0,27.0205,27.0683,26.9659,26.9796,60600.0
2009-03-16 15:05:00,39.51,39.6,39.46,39.58,42900.0,26.9727,27.0342,26.9386,27.0205,42900.0
2009-03-16 15:10:00,39.58,39.61,39.5,39.58,45400.0,27.0205,27.041,26.9659,27.0205,45400.0
2009-03-16 15:15:00,39.59,39.59,39.4,39.46,50000.0,27.0273,27.0273,26.8976,26.9386,50000.0
2009-03-16 15:20:00,39.45,39.45,39.24,39.25,54200.0,26.9318,26.9318,26.7884,26.7952,54200.0
2009-03-16 15:25:00,39.26,39.32,39.2,39.3,55200.0,26.8021,26.843,26.7611,26.8294,55200.0
2009-03-16 15:30:00,39.3,39.35,39.28,39.3,57900.0,26.8294,26.8635,26.8157,26.8294,57900.0
2009-03-16 15:35:00,39.31,39.33,39.09,39.13,60200.0,26.8362,26.8498,26.686,26.7133,60200.0
2009-03-16 15:40:00,39.13,39.15,39.02,39.05,79400.0,26.7133,26.727,26.6382,26.6587,79400.0
2009-03-16 15:45:00,39.04,39.11,39.01,39.09,96300.0,26.6519,26.6997,26.6314,26.686,96300.0
2009-03-16 15:50:00,39.09,39.13,39.05,39.11,114400.0,26.686,26.7133,26.6587,26.6997,114400.0
2009-03-16 15:55:00,39.11,39.14,39.08,39.1,141800.0,26.6997,26.7201,26.6792,26.6928,141800.0
2009-03-17 09:30:00,39.21,39.21,38.35,38.4,66000.0,26.7679,26.7679,26.1808,26.215,66000.0
2009-03-17 09:35:00,38.38,38.5,38.26,38.36,63100.0,26.2013,26.2832,26.1194,26.1876,63100.0
2009-03-17 09:40:00,38.36,38.46,38.28,38.32,61300.0,26.1876,26.2559,26.133,26.1603,61300.0
2009-03-17 09:45:00,38.35,38.76,38.34,38.67,64800.0,26.1808,26.4607,26.174,26.3993,64800.0
2009-03-17 09:50:00,38.67,38.73,38.49,38.54,79900.0,26.3993,26.4402,26.2764,26.3105,79900.0
2009-03-17 09:55:00,38.53,38.62,38.4,38.4,50700.0,26.3037,26.3651,26.215,26.215,50700.0
2009-03-17 10:00:00,38.43,38.7,38.43,38.48,60400.0,26.2354,26.4198,26.2354,26.2696,60400.0
2009-03-17 10:05:00,38.48,38.62,38.39,38.6,37100.0,26.2696,26.3651,26.2081,26.3515,37100.0
2009-03-17 10:10:00,38.63,38.66,38.39,38.4,36200.0,26.372,26.3925,26.2081,26.215,36200.0
2009-03-17 10:15:00,38.42,38.57,38.42,38.45,24100.0,26.2286,26.331,26.2286,26.2491,24100.0
2009-03-17 10:20:00,38.47,38.62,38.45,38.53,22600.0,26.2627,26.3651,26.2491,26.3037,22600.0
2009-03-17 10:25:00,38.54,38.65,38.47,38.48,35300.0,26.3105,26.3856,26.2627,26.2696,35300.0
2009-03-17 10:30:00,38.48,38.57,38.45,38.57,29100.0,26.2696,26.331,26.2491,26.331,29100.0
2009-03-17 10:35:00,38.57,38.64,38.51,38.58,41900.0,26.331,26.3788,26.2901,26.3378,41900.0
2009-03-17 10:40:00,38.54,38.71,38.48,38.64,32500.0,26.3105,26.4266,26.2696,26.3788,32500.0
2009-03-17 10:45:00,38.64,38.94,38.64,38.89,69300.0,26.3788,26.5836,26.3788,26.5495,69300.0
2009-03-17 10:50:00,38.9,39.0,38.86,39.0,71200.0,26.5563,26.6246,26.529,26.6246,71200.0
2009-03-17 10:55:00,39.01,39.02,38.98,39.0,47000.0,26.6314,26.6382,26.6109,26.6246,47000.0
2009-03-17 11:00:00,39.0,39.01,38.9,38.95,43100.0,26.6246,26.6314,26.5563,26.5904,43100.0
2009-03-17 11:05:00,38.91,38.97,38.9,38.9,18000.0,26.5631,26.6041,26.5563,26.5563,18000.0
2009-03-17 11:10:00,38.91,38.93,38.85,38.89,15600.0,26.5631,26.5768,26.5222,26.5495,15600.0
2009-03-17 11:15:00,38.91,38.91,38.76,38.8,35800.0,26.5631,26.5631,26.4607,26.488,35800.0
2009-03-17 11:20:00,38.78,38.95,38.78,38.83,29700.0,26.4744,26.5904,26.4744,26.5085,29700.0
2009-03-17 11:25:00,38.83,38.87,38.77,38.8,31000.0,26.5085,26.5358,26.4675,26.488,31000.0
2009-03-17 11:30:00,38.8,38.83,38.77,38.81,29800.0,26.488,26.5085,26.4675,26.4949,29800.0
2009-03-17 11:35:00,38.83,38.85,38.81,38.82,11500.0,26.5085,26.5222,26.4949,26.5017,11500.0
2009-03-17 11:40:00,38.81,38.87,38.78,38.81,32800.0,26.4949,26.5358,26.4744,26.4949,32800.0
2009-03-17 11:45:00,38.81,38.86,38.79,38.82,17100.0,26.4949,26.529,26.4812,26.5017,17100.0
2009-03-17 11:50:00,38.8,38.86,38.79,38.85,39800.0,26.488,26.529,26.4812,26.5222,39800.0
2009-03-17 11:55:00,38.84,38.94,38.81,38.91,23200.0,26.5153,26.5836,26.4949,26.5631,23200.0
2009-03-17 12:00:00,38.92,39.05,38.92,39.0,34100.0,26.5699,26.6587,26.5699,26.6246,34100.0
2009-03-17 12:05:00,38.99,39.06,38.99,39.01,20000.0,26.6177,26.6655,26.6177,26.6314,20000.0
2009-03-17 12:10:00,39.0,39.01,38.95,38.98,58200.0,26.6246,26.6314,26.5904,26.6109,58200.0
2009-03-17 12:15:00,38.98,38.99,38.88,38.96,54300.0,26.6109,26.6177,26.5426,26.5973,54300.0
2009-03-17 12:20:00,38.95,39.07,38.95,39.0,24000.0,26.5904,26.6724,26.5904,26.6246,24000.0
2009-03-17 12:25:00,39.0,39.07,39.0,39.03,27900.0,26.6246,26.6724,26.6246,26.645,27900.0
2009-03-17 12:30:00,39.03,39.1,38.99,39.07,29000.0,26.645,26.6928,26.6177,26.6724,29000.0
2009-03-17 12:35:00,39.05,39.22,39.05,39.19,22000.0,26.6587,26.7748,26.6587,26.7543,22000.0
2009-03-17 12:40:00,39.19,39.35,39.14,39.3,27000.0,26.7543,26.8635,26.7201,26.8294,27000.0
2009-03-17 12:45:00,39.28,39.32,39.19,39.22,23900.0,26.8157,26.843,26.7543,26.7748,23900.0
2009-03-17 12:50:00,39.22,39.26,39.15,39.26,17100.0,26.7748,26.8021,26.727,26.8021,17100.0
2009-03-17 12:55:00,39.23,39.24,39.2,39.23,14400.0,26.7816,26.7884,26.7611,26.7816,14400.0
2009-03-17 13:00:00,39.24,39.27,39.2,39.23,14200.0,26.7884,26.8089,26.7611,26.7816,14200.0
2009-03-17 13:05:00,39.2,39.2,39.12,39.15,18900.0,26.7611,26.7611,26.7065,26.727,18900.0
2009-03-17 13:10:00,39.15,39.22,39.11,39.15,27300.0,26.727,26.7748,26.6997,26.727,27300.0
2009-03-17 13:15:00,39.15,39.33,39.15,39.29,19800.0,26.727,26.8498,26.727,26.8225,19800.0
2009-03-17 13:20:00,39.29,39.4,39.23,39.4,25500.0,26.8225,26.8976,26.7816,26.8976,25500.0
2009-03-17 13:25:00,39.4,39.4,39.29,39.3,17800.0,26.8976,26.8976,26.8225,26.8294,17800.0
2009-03-17 13:30:00,39.3,39.48,39.29,39.45,21600.0,26.8294,26.9523,26.8225,26.9318,21600.0
2009-03-17 13:35:00,39.46,39.46,39.34,39.34,18900.0,26.9386,26.9386,26.8567,26.8567,18900.0
2009-03-17 13:40:00,39.34,39.41,39.31,39.32,32300.0,26.8567,26.9045,26.8362,26.843,32300.0
2009-03-17 13:45:00,39.32,39.43,39.29,39.35,43400.0,26.843,26.9181,26.8225,26.8635,43400.0
2009-03-17 13:50:00,39.34,39.38,39.07,39.37,68300.0,26.8567,26.884,26.6724,26.8772,68300.0
2009-03-17 13:55:00,39.37,39.43,39.24,39.3,65800.0,26.8772,26.9181,26.7884,26.8294,65800.0
2009-03-17 14:00:00,39.31,39.32,39.14,39.19,38700.0,26.8362,26.843,26.7201,26.7543,38700.0
2009-03-17 14:05:00,39.2,39.3,39.18,39.24,36800.0,26.7611,26.8294,26.7474,26.7884,36800.0
2009-03-17 14:10:00,39.24,39.36,39.15,39.32,63500.0,26.7884,26.8703,26.727,26.843,63500.0
2009-03-17 14:15:00,39.32,39.35,39.24,39.27,33800.0,26.843,26.8635,26.7884,26.8089,33800.0
2009-03-17 14:20:00,39.27,39.34,39.24,39.29,34800.0,26.8089,26.8567,26.7884,26.8225,34800.0
2009-03-17 14:25:00,39.3,39.31,39.07,39.09,27800.0,26.8294,26.8362,26.6724,26.686,27800.0
2009-03-17 14:30:00,39.09,39.17,39.08,39.11,15900.0,26.686,26.7406,26.6792,26.6997,15900.0
2009-03-17 14:35:00,39.11,39.24,39.07,39.22,25000.0,26.6997,26.7884,26.6724,26.7748,25000.0
2009-03-17 14:40:00,39.2,39.31,39.2,39.31,45900.0,26.7611,26.8362,26.7611,26.8362,45900.0
2009-03-17 14:45:00,39.29,39.36,39.26,39.35,30400.0,26.8225,26.8703,26.8021,26.8635,30400.0
2009-03-17 14:50:00,39.35,39.46,39.33,39.38,35200.0,26.8635,26.9386,26.8498,26.884,35200.0
2009-03-17 14:55:00,39.38,39.4,39.28,39.3,52900.0,26.884,26.8976,26.8157,26.8294,52900.0
2009-03-17 15:00:00,39.3,39.3,39.2,39.27,33800.0,26.8294,26.8294,26.7611,26.8089,33800.0
2009-03-17 15:05:00,39.27,39.48,39.27,39.47,48200.0,26.8089,26.9523,26.8089,26.9454,48200.0
2009-03-17 15:10:00,39.46,39.48,39.32,39.4,27100.0,26.9386,26.9523,26.843,26.8976,27100.0
2009-03-17 15:15:00,39.4,39.4,39.3,39.36,30600.0,26.8976,26.8976,26.8294,26.8703,30600.0
2009-03-17 15:20:00,39.33,39.47,39.32,39.37,47100.0,26.8498,26.9454,26.843,26.8772,47100.0
2009-03-17 15:25:00,39.36,39.46,39.35,39.4,57200.0,26.8703,26.9386,26.8635,26.8976,57200.0
2009-03-17 15:30:00,39.4,39.43,39.24,39.28,88000.0,26.8976,26.9181,26.7884,26.8157,88000.0
2009-03-17 15:35:00,39.28,39.32,39.15,39.23,74100.0,26.8157,26.843,26.727,26.7816,74100.0
2009-03-17 15:40:00,39.23,39.44,39.23,39.38,67000.0,26.7816,26.9249,26.7816,26.884,67000.0
2009-03-17 15:45:00,39.38,39.41,39.23,39.27,73400.0,26.884,26.9045,26.7816,26.8089,73400.0
2009-03-17 15:50:00,39.26,39.4,39.25,39.37,107700.0,26.8021,26.8976,26.7952,26.8772,107700.0
2009-03-17 15:55:00,39.36,39.57,39.36,39.56,129200.0,26.8703,27.0137,26.8703,27.0069,129200.0
2009-03-18 09:30:00,39.4,39.48,39.07,39.18,32300.0,26.8976,26.9523,26.6724,26.7474,32300.0
2009-03-18 09:35:00,39.19,39.35,39.09,39.09,10700.0,26.7543,26.8635,26.686,26.686,10700.0
2009-03-18 09:40:00,39.08,39.11,38.75,38.9,27000.0,26.6792,26.6997,26.4539,26.5563,27000.0
2009-03-18 09:45:00,38.9,39.02,38.86,38.96,29400.0,26.5563,26.6382,26.529,26.5973,29400.0
2009-03-18 09:50:00,38.97,39.02,38.91,38.92,23400.0,26.6041,26.6382,26.5631,26.5699,23400.0
2009-03-18 09:55:00,38.92,38.93,38.84,38.89,18900.0,26.5699,26.5768,26.5153,26.5495,18900.0
2009-03-18 10:00:00,38.9,38.93,38.75,38.86,24100.0,26.5563,26.5768,26.4539,26.529,24100.0
2009-03-18 10:05:00,38.83,38.84,38.69,38.73,26400.0,26.5085,26.5153,26.4129,26.4402,26400.0
2009-03-18 10:10:00,38.72,38.74,38.63,38.68,29400.0,26.4334,26.4471,26.372,26.4061,29400.0
2009-03-18 10:15:00,38.66,38.7,38.63,38.66,34100.0,26.3925,26.4198,26.372,26.3925,34100.0
2009-03-18 10:20:00,38.63,38.63,38.44,38.48,29600.0,26.372,26.372,26.2423,26.2696,29600.0
2009-03-18 10:25:00,38.48,38.5,38.29,38.31,84100.0,26.2696,26.2832,26.1399,26.1535,84100.0
2009-03-18 10:30:00,38.3,38.33,38.07,38.07,52400.0,26.1467,26.1672,25.9897,25.9897,52400.0
2009-03-18 10:35:00,38.08,38.08,37.96,38.0,84000.0,25.9965,25.9965,25.9146,25.9419,84000.0
2009-03-18 10:40:00,37.98,38.17,37.98,38.17,107900.0,25.9282,26.0579,25.9282,26.0579,107900.0
2009-03-18 10:45:00,38.16,38.17,38.07,38.11,60200.0,26.0511,26.0579,25.9897,26.017,60200.0
2009-03-18 10:50:00,38.12,38.12,37.97,37.97,55500.0,26.0238,26.0238,25.9214,25.9214,55500.0
2009-03-18 10:55:00,37.99,38.12,37.98,38.12,76100.0,25.9351,26.0238,25.9282,26.0238,76100.0
2009-03-18 11:00:00,38.12,38.32,38.11,38.32,42300.0,26.0238,26.1603,26.017,26.1603,42300.0
2009-03-18 11:05:00,38.33,38.42,38.17,38.17,86200.0,26.1672,26.2286,26.0579,26.0579,86200.0
2009-03-18 11:10:00,38.17,38.21,38.01,38.03,85000.0,26.0579,26.0852,25.9487,25.9624,85000.0
2009-03-18 11:15:00,38.03,38.04,37.99,38.04,18700.0,25.9624,25.9692,25.9351,25.9692,18700.0
2009-03-18 11:20:00,38.04,38.13,38.0,38.02,38500.0,25.9692,26.0306,25.9419,25.9555,38500.0
2009-03-18 11:25:00,38.01,38.05,38.0,38.05,22500.0,25.9487,25.976,25.9419,25.976,22500.0
2009-03-18 11:30:00,38.06,38.13,38.05,38.1,35900.0,25.9828,26.0306,25.976,26.0102,35900.0
2009-03-18 11:35:00,38.12,38.18,38.02,38.04,26400.0,26.0238,26.0648,25.9555,25.9692,26400.0
2009-03-18 11:40:00,38.04,38.2,38.03,38.2,19300.0,25.9692,26.0784,25.9624,26.0784,19300.0
2009-03-18 11:45:00,38.21,38.25,38.14,38.14,32100.0,26.0852,26.1126,26.0375,26.0375,32100.0
2009-03-18 11:50:00,38.14,38.38,38.14,38.37,27700.0,26.0375,26.2013,26.0375,26.1945,27700.0
2009-03-18 11:55:00,38.37,38.42,38.32,38.42,18100.0,26.1945,26.2286,26.1603,26.2286,18100.0
2009-03-18 12:00:00,38.42,38.61,38.42,38.61,43600.0,26.2286,26.3583,26.2286,26.3583,43600.0
2009-03-18 12:05:00,38.6,38.61,38.51,38.54,45300.0,26.3515,26.3583,26.2901,26.3105,45300.0
2009-03-18 12:10:00,38.53,38.54,38.45,38.48,40900.0,26.3037,26.3105,26.2491,26.2696,40900.0
2009-03-18 12:15:00,38.47,38.68,38.47,38.66,28100.0,26.2627,26.4061,26.2627,26.3925,28100.0
2009-03-18 12:20:00,38.68,38.77,38.67,38.74,87900.0,26.4061,26.4675,26.3993,26.4471,87900.0
2009-03-18 12:25:00,38.74,38.74,38.63,38.65,22700.0,26.4471,26.4471,26.372,26.3856,22700.0
2009-03-18 12:30:00,38.66,38.66,38.55,38.6,23200.0,26.3925,26.3925,26.3174,26.3515,23200.0
2009-03-18 12:35:00,38.62,38.63,38.47,38.48,29700.0,26.3651,26.372,26.2627,26.2696,29700.0
2009-03-18 12:40:00,38.48,38.63,38.47,38.61,21600.0,26.2696,26.372,26.2627,26.3583,21600.0
2009-03-18 12:45:00,38.61,38.62,38.5,38.5,59900.0,26.3583,26.3651,26.2832,26.2832,59900.0
2009-03-18 12:50:00,38.51,38.58,38.42,38.58,46400.0,26.2901,26.3378,26.2286,26.3378,46400.0
2009-03-18 12:55:00,38.59,38.77,38.54,38.74,40900.0,26.3447,26.4675,26.3105,26.4471,40900.0
2009-03-18 13:00:00,38.73,38.79,38.69,38.71,18200.0,26.4402,26.4812,26.4129,26.4266,18200.0
2009-03-18 13:05:00,38.71,38.79,38.71,38.74,20000.0,26.4266,26.4812,26.4266,26.4471,20000.0
2009-03-18 13:10:00,38.75,38.77,38.68,38.76,44700.0,26.4539,26.4675,26.4061,26.4607,44700.0
2009-03-18 13:15:00,38.76,38.78,38.67,38.71,15300.0,26.4607,26.4744,26.3993,26.4266,15300.0
2009-03-18 13:20:00,38.72,38.73,38.63,38.63,27100.0,26.4334,26.4402,26.372,26.372,27100.0
2009-03-18 13:25:00,38.64,38.7,38.63,38.68,15700.0,26.3788,26.4198,26.372,26.4061,15700.0
2009-03-18 13:30:00,38.66,38.72,38.66,38.7,10300.0,26.3925,26.4334,26.3925,26.4198,10300.0
2009-03-18 13:35:00,38.7,38.75,38.68,38.72,21300.0,26.4198,26.4539,26.4061,26.4334,21300.0
2009-03-18 13:40:00,38.73,38.99,38.72,38.99,47900.0,26.4402,26.6177,26.4334,26.6177,47900.0
2009-03-18 13:45:00,38.99,39.1,38.98,39.07,66100.0,26.6177,26.6928,26.6109,26.6724,66100.0
2009-03-18 13:50:00,39.09,39.15,39.04,39.05,46800.0,26.686,26.727,26.6519,26.6587,46800.0
2009-03-18 13:55:00,39.04,39.08,39.0,39.01,26300.0,26.6519,26.6792,26.6246,26.6314,26300.0
2009-03-18 14:00:00,39.01,39.02,38.91,38.96,23200.0,26.6314,26.6382,26.5631,26.5973,23200.0
2009-03-18 14:05:00,38.96,39.02,38.84,38.84,50500.0,26.5973,26.6382,26.5153,26.5153,50500.0
2009-03-18 14:10:00,38.85,38.89,38.78,38.78,39800.0,26.5222,26.5495,26.4744,26.4744,39800.0
2009-03-18 14:15:00,38.8,39.46,38.73,39.19,72000.0,26.488,26.9386,26.4402,26.7543,72000.0
2009-03-18 14:20:00,39.24,39.97,39.19,39.83,77100.0,26.7884,27.2868,26.7543,27.1912,77100.0
2009-03-18 14:25:00,39.82,39.89,39.34,39.47,74400.0,27.1844,27.2322,26.8567,26.9454,74400.0
2009-03-18 14:30:00,39.48,39.68,39.29,39.29,64400.0,26.9523,27.0888,26.8225,26.8225,64400.0
2009-03-18 14:35:00,39.3,39.6,39.28,39.51,37900.0,26.8294,27.0342,26.8157,26.9727,37900.0
2009-03-18 14:40:00,39.53,39.9,39.46,39.81,37200.0,26.9864,27.239,26.9386,27.1775,37200.0
2009-03-18 14:45:00,39.82,39.95,39.62,39.93,38900.0,27.1844,27.2731,27.0478,27.2595,38900.0
2009-03-18 14:50:00,39.95,40.07,39.71,39.98,59800.0,27.2731,27.355,27.1093,27.2936,59800.0
2009-03-18 14:55:00,39.93,40.09,39.93,40.06,29200.0,27.2595,27.3687,27.2595,27.3482,29200.0
2009-03-18 15:00:00,40.04,40.06,39.78,39.83,30400.0,27.3346,27.3482,27.1571,27.1912,30400.0
2009-03-18 15:05:00,39.83,39.97,39.74,39.92,40200.0,27.1912,27.2868,27.1297,27.2526,40200.0
2009-03-18 15:10:00,39.91,39.98,39.64,39.65,94100.0,27.2458,27.2936,27.0615,27.0683,94100.0
2009-03-18 15:15:00,39.65,39.67,39.41,39.43,125800.0,27.0683,27.082,26.9045,26.9181,125800.0
2009-03-18 15:20:00,39.46,39.46,38.95,39.1,118500.0,26.9386,26.9386,26.5904,26.6928,118500.0
2009-03-18 15:25:00,39.1,39.32,39.1,39.21,127700.0,26.6928,26.843,26.6928,26.7679,127700.0
2009-03-18 15:30:00,39.2,39.24,39.0,39.08,132200.0,26.7611,26.7884,26.6246,26.6792,132200.0
2009-03-18 15:35:00,39.06,39.23,38.97,39.0,124500.0,26.6655,26.7816,26.6041,26.6246,124500.0
2009-03-18 15:40:00,39.03,39.23,39.03,39.1,145500.0,26.645,26.7816,26.645,26.6928,145500.0
2009-03-18 15:45:00,39.1,39.2,39.01,39.16,110100.0,26.6928,26.7611,26.6314,26.7338,110100.0
2009-03-18 15:50:00,39.16,39.31,39.16,39.31,85200.0,26.7338,26.8362,26.7338,26.8362,85200.0
2009-03-18 15:55:00,39.29,39.36,39.21,39.26,175000.0,26.8225,26.8703,26.7679,26.8021,175000.0
2009-03-19 09:30:00,39.37,39.73,38.63,38.67,77200.0,26.8772,27.1229,26.372,26.3993,77200.0
2009-03-19 09:35:00,38.67,39.02,38.65,38.71,41400.0,26.3993,26.6382,26.3856,26.4266,41400.0
2009-03-19 09:40:00,38.72,38.73,38.51,38.57,40300.0,26.4334,26.4402,26.2901,26.331,40300.0
2009-03-19 09:45:00,38.59,38.69,38.58,38.66,105500.0,26.3447,26.4129,26.3378,26.3925,105500.0
2009-03-19 09:50:00,38.66,38.69,38.43,38.43,60000.0,26.3925,26.4129,26.2354,26.2354,60000.0
2009-03-19 09:55:00,38.43,38.44,38.25,38.25,61900.0,26.2354,26.2423,26.1126,26.1126,61900.0
2009-03-19 10:00:00,38.25,38.31,38.17,38.22,70200.0,26.1126,26.1535,26.0579,26.0921,70200.0
2009-03-19 10:05:00,38.22,38.22,38.11,38.14,57700.0,26.0921,26.0921,26.017,26.0375,57700.0
2009-03-19 10:10:00,38.14,38.27,38.13,38.21,122400.0,26.0375,26.1262,26.0306,26.0852,122400.0
2009-03-19 10:15:00,38.22,38.24,38.03,38.11,65400.0,26.0921,26.1057,25.9624,26.017,65400.0
2009-03-19 10:20:00,38.09,38.13,38.02,38.04,71100.0,26.0033,26.0306,25.9555,25.9692,71100.0
2009-03-19 10:25:00,38.04,38.04,38.01,38.04,29900.0,25.9692,25.9692,25.9487,25.9692,29900.0
2009-03-19 10:30:00,38.04,38.22,38.0,38.2,41100.0,25.9692,26.0921,25.9419,26.0784,41100.0
2009-03-19 10:35:00,38.2,38.25,38.13,38.13,37500.0,26.0784,26.1126,26.0306,26.0306,37500.0
2009-03-19 10:40:00,38.14,38.2,38.1,38.1,59700.0,26.0375,26.0784,26.0102,26.0102,59700.0
2009-03-19 10:45:00,38.12,38.13,38.03,38.12,52300.0,26.0238,26.0306,25.9624,26.0238,52300.0
2009-03-19 10:50:00,38.09,38.11,38.04,38.08,50900.0,26.0033,26.017,25.9692,25.9965,50900.0
2009-03-19 10:55:00,38.08,38.12,38.02,38.08,72500.0,25.9965,26.0238,25.9555,25.9965,72500.0
2009-03-19 11:00:00,38.06,38.11,38.03,38.09,62300.0,25.9828,26.017,25.9624,26.0033,62300.0
2009-03-19 11:05:00,38.09,38.1,37.96,37.97,133500.0,26.0033,26.0102,25.9146,25.9214,133500.0
2009-03-19 11:10:00,37.94,38.02,37.87,37.99,87400.0,25.9009,25.9555,25.8531,25.9351,87400.0
2009-03-19 11:15:00,38.0,38.04,37.94,38.03,29600.0,25.9419,25.9692,25.9009,25.9624,29600.0
2009-03-19 11:20:00,38.04,38.15,38.0,38.09,41400.0,25.9692,26.0443,25.9419,26.0033,41400.0
2009-03-19 11:25:00,38.07,38.09,37.8,37.81,52900.0,25.9897,26.0033,25.8053,25.8122,52900.0
2009-03-19 11:30:00,37.81,37.9,37.78,37.85,88100.0,25.8122,25.8736,25.7917,25.8395,88100.0
2009-03-19 11:35:00,37.85,37.86,37.75,37.75,67800.0,25.8395,25.8463,25.7712,25.7712,67800.0
2009-03-19 11:40:00,37.76,37.76,37.62,37.63,112100.0,25.778,25.778,25.6825,25.6893,112100.0
2009-03-19 11:45:00,37.62,37.62,37.51,37.52,54500.0,25.6825,25.6825,25.6074,25.6142,54500.0
2009-03-19 11:50:00,37.53,37.57,37.46,37.56,51000.0,25.621,25.6483,25.5732,25.6415,51000.0
2009-03-19 11:55:00,37.56,37.63,37.51,37.62,121200.0,25.6415,25.6893,25.6074,25.6825,121200.0
2009-03-19 12:00:00,37.63,37.63,37.58,37.6,160100.0,25.6893,25.6893,25.6552,25.6688,160100.0
2009-03-19 12:05:00,37.6,37.64,37.59,37.61,46700.0,25.6688,25.6961,25.662,25.6756,46700.0
2009-03-19 12:10:00,37.62,37.63,37.52,37.55,70200.0,25.6825,25.6893,25.6142,25.6347,70200.0
2009-03-19 12:15:00,37.54,37.6,37.53,37.53,45000.0,25.6278,25.6688,25.621,25.621,45000.0
2009-03-19 12:20:00,37.53,37.61,37.48,37.59,35100.0,25.621,25.6756,25.5869,25.662,35100.0
2009-03-19 12:25:00,37.59,37.6,37.51,37.58,37300.0,25.662,25.6688,25.6074,25.6552,37300.0
2009-03-19 12:30:00,37.58,37.67,37.58,37.66,26700.0,25.6552,25.7166,25.6552,25.7098,26700.0
2009-03-19 12:35:00,37.67,37.69,37.51,37.55,53500.0,25.7166,25.7303,25.6074,25.6347,53500.0
2009-03-19 12:40:00,37.55,37.56,37.51,37.52,31100.0,25.6347,25.6415,25.6074,25.6142,31100.0
2009-03-19 12:45:00,37.52,37.52,37.46,37.47,65500.0,25.6142,25.6142,25.5732,25.5801,65500.0
2009-03-19 12:50:00,37.48,37.53,37.45,37.53,47400.0,25.5869,25.621,25.5664,25.621,47400.0
2009-03-19 12:55:00,37.51,37.58,37.38,37.4,43500.0,25.6074,25.6552,25.5186,25.5323,43500.0
2009-03-19 13:00:00,37.4,37.43,37.28,37.31,53400.0,25.5323,25.5528,25.4504,25.4708,53400.0
2009-03-19 13:05:00,37.32,37.38,37.28,37.3,43600.0,25.4777,25.5186,25.4504,25.464,43600.0
2009-03-19 13:10:00,37.3,37.36,37.29,37.34,73800.0,25.464,25.505,25.4572,25.4913,73800.0
2009-03-19 13:15:00,37.35,37.42,37.31,37.4,52400.0,25.4981,25.5459,25.4708,25.5323,52400.0
2009-03-19 13:20:00,37.42,37.58,37.41,37.56,72600.0,25.5459,25.6552,25.5391,25.6415,72600.0
2009-03-19 13:25:00,37.55,37.69,37.55,37.67,109300.0,25.6347,25.7303,25.6347,25.7166,109300.0
2009-03-19 13:30:00,37.68,37.75,37.67,37.7,51400.0,25.7234,25.7712,25.7166,25.7371,51400.0
2009-03-19 13:35:00,37.7,37.82,37.64,37.8,83000.0,25.7371,25.819,25.6961,25.8053,83000.0
2009-03-19 13:40:00,37.79,37.9,37.78,37.83,51000.0,25.7985,25.8736,25.7917,25.8258,51000.0
2009-03-19 13:45:00,37.83,38.01,37.82,38.0,50600.0,25.8258,25.9487,25.819,25.9419,50600.0
2009-03-19 13:50:00,38.0,38.01,37.92,37.99,27000.0,25.9419,25.9487,25.8873,25.9351,27000.0
2009-03-19 13:55:00,37.98,38.01,37.95,37.95,13400.0,25.9282,25.9487,25.9077,25.9077,13400.0
2009-03-19 14:00:00,37.94,38.06,37.94,38.01,55000.0,25.9009,25.9828,25.9009,25.9487,55000.0
2009-03-19 14:05:00,38.01,38.02,37.91,37.96,76600.0,25.9487,25.9555,25.8804,25.9146,76600.0
2009-03-19 14:10:00,37.96,38.03,37.94,38.0,46100.0,25.9146,25.9624,25.9009,25.9419,46100.0
2009-03-19 14:15:00,38.01,38.02,37.89,38.0,52600.0,25.9487,25.9555,25.8668,25.9419,52600.0
2009-03-19 14:20:00,38.0,38.0,37.9,37.97,46000.0,25.9419,25.9419,25.8736,25.9214,46000.0
2009-03-19 14:25:00,37.97,38.0,37.95,37.98,35000.0,25.9214,25.9419,25.9077,25.9282,35000.0
2009-03-19 14:30:00,37.99,38.0,37.9,37.94,51800.0,25.9351,25.9419,25.8736,25.9009,51800.0
2009-03-19 14:35:00,37.94,37.97,37.78,37.86,112500.0,25.9009,25.9214,25.7917,25.8463,112500.0
2009-03-19 14:40:00,37.85,37.85,37.65,37.71,139800.0,25.8395,25.8395,25.7029,25.7439,139800.0
2009-03-19 14:45:00,37.71,37.74,37.64,37.67,91200.0,25.7439,25.7644,25.6961,25.7166,91200.0
2009-03-19 14:50:00,37.66,37.74,37.61,37.68,77800.0,25.7098,25.7644,25.6756,25.7234,77800.0
2009-03-19 14:55:00,37.69,37.74,37.65,37.73,58500.0,25.7303,25.7644,25.7029,25.7576,58500.0
2009-03-19 15:00:00,37.73,37.92,37.71,37.85,62600.0,25.7576,25.8873,25.7439,25.8395,62600.0
2009-03-19 15:05:00,37.84,37.87,37.77,37.85,63100.0,25.8327,25.8531,25.7849,25.8395,63100.0
2009-03-19 15:10:00,37.84,37.92,37.78,37.91,102200.0,25.8327,25.8873,25.7917,25.8804,102200.0
2009-03-19 15:15:00,37.92,38.0,37.89,37.98,72500.0,25.8873,25.9419,25.8668,25.9282,72500.0
2009-03-19 15:20:00,37.99,38.01,37.89,37.92,77100.0,25.9351,25.9487,25.8668,25.8873,77100.0
2009-03-19 15:25:00,37.91,37.98,37.88,37.94,61600.0,25.8804,25.9282,25.86,25.9009,61600.0
2009-03-19 15:30:00,37.95,38.06,37.94,38.01,77000.0,25.9077,25.9828,25.9009,25.9487,77000.0
2009-03-19 15:35:00,38.01,38.04,37.93,37.97,90800.0,25.9487,25.9692,25.8941,25.9214,90800.0
2009-03-19 15:40:00,37.97,38.03,37.88,38.0,105200.0,25.9214,25.9624,25.86,25.9419,105200.0
2009-03-19 15:45:00,38.01,38.06,37.99,38.03,90300.0,25.9487,25.9828,25.9351,25.9624,90300.0
2009-03-19 15:50:00,38.03,38.04,37.91,37.92,142600.0,25.9624,25.9692,25.8804,25.8873,142600.0
2009-03-19 15:55:00,37.91,37.96,37.77,37.86,236100.0,25.8804,25.9146,25.7849,25.8463,236100.0
2009-03-20 09:30:00,37.89,38.29,37.89,37.99,721600.0,25.8668,26.1399,25.8668,25.9351,721600.0
2009-03-20 09:35:00,37.99,38.22,37.98,38.16,46500.0,25.9351,26.0921,25.9282,26.0511,46500.0
2009-03-20 09:40:00,38.13,38.15,37.9,38.06,41300.0,26.0306,26.0443,25.8736,25.9828,41300.0
2009-03-20 09:45:00,38.06,38.17,37.98,38.08,31600.0,25.9828,26.0579,25.9282,25.9965,31600.0
2009-03-20 09:50:00,38.1,38.33,38.04,38.27,38400.0,26.0102,26.1672,25.9692,26.1262,38400.0
2009-03-20 09:55:00,38.26,38.27,37.96,38.05,31600.0,26.1194,26.1262,25.9146,25.976,31600.0
2009-03-20 10:00:00,38.08,38.18,38.01,38.08,22000.0,25.9965,26.0648,25.9487,25.9965,22000.0
2009-03-20 10:05:00,38.08,38.08,37.75,37.79,32200.0,25.9965,25.9965,25.7712,25.7985,32200.0
2009-03-20 10:10:00,37.82,37.85,37.73,37.77,33500.0,25.819,25.8395,25.7576,25.7849,33500.0
2009-03-20 10:15:00,37.8,37.82,37.75,37.81,23900.0,25.8053,25.819,25.7712,25.8122,23900.0
2009-03-20 10:20:00,37.81,38.04,37.81,38.03,65700.0,25.8122,25.9692,25.8122,25.9624,65700.0
2009-03-20 10:25:00,38.01,38.13,38.01,38.13,24100.0,25.9487,26.0306,25.9487,26.0306,24100.0
2009-03-20 10:30:00,38.13,38.16,38.08,38.11,17300.0,26.0306,26.0511,25.9965,26.017,17300.0
2009-03-20 10:35:00,38.13,38.16,37.96,38.01,18900.0,26.0306,26.0511,25.9146,25.9487,18900.0
2009-03-20 10:40:00,38.01,38.02,37.91,37.99,68100.0,25.9487,25.9555,25.8804,25.9351,68100.0
2009-03-20 10:45:00,38.0,38.06,37.95,38.04,16700.0,25.9419,25.9828,25.9077,25.9692,16700.0
2009-03-20 10:50:00,38.04,38.13,38.01,38.12,27900.0,25.9692,26.0306,25.9487,26.0238,27900.0
2009-03-20 10:55:00,38.13,38.15,38.07,38.15,22700.0,26.0306,26.0443,25.9897,26.0443,22700.0
2009-03-20 11:00:00,38.14,38.15,38.01,38.01,23400.0,26.0375,26.0443,25.9487,25.9487,23400.0
2009-03-20 11:05:00,38.01,38.03,37.94,37.98,36600.0,25.9487,25.9624,25.9009,25.9282,36600.0
2009-03-20 11:10:00,37.97,38.0,37.92,37.95,20500.0,25.9214,25.9419,25.8873,25.9077,20500.0
2009-03-20 11:15:00,37.94,37.94,37.82,37.85,49100.0,25.9009,25.9009,25.819,25.8395,49100.0
2009-03-20 11:20:00,37.85,37.88,37.79,37.81,28400.0,25.8395,25.86,25.7985,25.8122,28400.0
2009-03-20 11:25:00,37.78,37.8,37.75,37.76,67000.0,25.7917,25.8053,25.7712,25.778,67000.0
2009-03-20 11:30:00,37.77,37.84,37.75,37.84,53700.0,25.7849,25.8327,25.7712,25.8327,53700.0
2009-03-20 11:35:00,37.84,37.96,37.82,37.94,18100.0,25.8327,25.9146,25.819,25.9009,18100.0
2009-03-20 11:40:00,37.94,37.99,37.91,37.99,25100.0,25.9009,25.9351,25.8804,25.9351,25100.0
2009-03-20 11:45:00,38.01,38.03,37.93,38.02,28000.0,25.9487,25.9624,25.8941,25.9555,28000.0
2009-03-20 11:50:00,38.03,38.11,38.02,38.09,40300.0,25.9624,26.017,25.9555,26.0033,40300.0
2009-03-20 11:55:00,38.09,38.15,38.04,38.15,62600.0,26.0033,26.0443,25.9692,26.0443,62600.0
2009-03-20 12:00:00,38.15,38.19,38.04,38.1,44900.0,26.0443,26.0716,25.9692,26.0102,44900.0
2009-03-20 12:05:00,38.1,38.27,38.09,38.24,54600.0,26.0102,26.1262,26.0033,26.1057,54600.0
2009-03-20 12:10:00,38.23,38.39,38.22,38.39,36100.0,26.0989,26.2081,26.0921,26.2081,36100.0
2009-03-20 12:15:00,38.38,38.4,38.27,38.4,37100.0,26.2013,26.215,26.1262,26.215,37100.0
2009-03-20 12:20:00,38.41,38.42,38.2,38.2,34500.0,26.2218,26.2286,26.0784,26.0784,34500.0
2009-03-20 12:25:00,38.21,38.21,38.15,38.2,29400.0,26.0852,26.0852,26.0443,26.0784,29400.0
2009-03-20 12:30:00,38.2,38.24,38.17,38.23,32700.0,26.0784,26.1057,26.0579,26.0989,32700.0
2009-03-20 12:35:00,38.23,38.3,38.17,38.17,18600.0,26.0989,26.1467,26.0579,26.0579,18600.0
2009-03-20 12:40:00,38.17,38.2,38.13,38.19,12800.0,26.0579,26.0784,26.0306,26.0716,12800.0
2009-03-20 12:45:00,38.16,38.2,38.14,38.15,12300.0,26.0511,26.0784,26.0375,26.0443,12300.0
2009-03-20 12:50:00,38.17,38.2,38.05,38.14,53100.0,26.0579,26.0784,25.976,26.0375,53100.0
2009-03-20 12:55:00,38.14,38.14,37.93,37.99,85900.0,26.0375,26.0375,25.8941,25.9351,85900.0
2009-03-20 13:00:00,37.98,38.05,37.97,38.03,28600.0,25.9282,25.976,25.9214,25.9624,28600.0
2009-03-20 13:05:00,38.03,38.07,37.96,37.97,40500.0,25.9624,25.9897,25.9146,25.9214,40500.0
2009-03-20 13:10:00,37.95,37.95,37.85,37.87,41000.0,25.9077,25.9077,25.8395,25.8531,41000.0
2009-03-20 13:15:00,37.87,37.89,37.79,37.89,72300.0,25.8531,25.8668,25.7985,25.8668,72300.0
2009-03-20 13:20:00,37.88,37.89,37.81,37.85,75800.0,25.86,25.8668,25.8122,25.8395,75800.0
2009-03-20 13:25:00,37.85,37.89,37.8,37.83,69300.0,25.8395,25.8668,25.8053,25.8258,69300.0
2009-03-20 13:30:00,37.83,37.86,37.82,37.86,19300.0,25.8258,25.8463,25.819,25.8463,19300.0
2009-03-20 13:35:00,37.86,37.86,37.74,37.74,21700.0,25.8463,25.8463,25.7644,25.7644,21700.0
2009-03-20 13:40:00,37.75,37.83,37.72,37.82,25400.0,25.7712,25.8258,25.7507,25.819,25400.0
2009-03-20 13:45:00,37.82,37.82,37.73,37.74,20200.0,25.819,25.819,25.7576,25.7644,20200.0
2009-03-20 13:50:00,37.74,37.76,37.54,37.58,25000.0,25.7644,25.778,25.6278,25.6552,25000.0
2009-03-20 13:55:00,37.56,37.65,37.52,37.55,14800.0,25.6415,25.7029,25.6142,25.6347,14800.0
2009-03-20 14:00:00,37.54,37.55,37.5,37.51,34900.0,25.6278,25.6347,25.6005,25.6074,34900.0
2009-03-20 14:05:00,37.5,37.51,37.33,37.38,60300.0,25.6005,25.6074,25.4845,25.5186,60300.0
2009-03-20 14:10:00,37.37,37.4,37.34,37.37,36700.0,25.5118,25.5323,25.4913,25.5118,36700.0
2009-03-20 14:15:00,37.37,37.41,37.35,37.38,33200.0,25.5118,25.5391,25.4981,25.5186,33200.0
2009-03-20 14:20:00,37.38,37.39,37.31,37.34,56100.0,25.5186,25.5254,25.4708,25.4913,56100.0
2009-03-20 14:25:00,37.34,37.41,37.32,37.39,31700.0,25.4913,25.5391,25.4777,25.5254,31700.0
2009-03-20 14:30:00,37.39,37.48,37.38,37.43,64400.0,25.5254,25.5869,25.5186,25.5528,64400.0
2009-03-20 14:35:00,37.42,37.45,37.38,37.44,54200.0,25.5459,25.5664,25.5186,25.5596,54200.0
2009-03-20 14:40:00,37.43,37.49,37.36,37.4,49400.0,25.5528,25.5937,25.505,25.5323,49400.0
2009-03-20 14:45:00,37.42,37.48,37.41,37.46,29100.0,25.5459,25.5869,25.5391,25.5732,29100.0
2009-03-20 14:50:00,37.47,37.48,37.43,37.47,35500.0,25.5801,25.5869,25.5528,25.5801,35500.0
2009-03-20 14:55:00,37.44,37.62,37.4,37.61,44400.0,25.5596,25.6825,25.5323,25.6756,44400.0
2009-03-20 15:00:00,37.61,37.68,37.61,37.64,40200.0,25.6756,25.7234,25.6756,25.6961,40200.0
2009-03-20 15:05:00,37.64,37.67,37.6,37.63,29800.0,25.6961,25.7166,25.6688,25.6893,29800.0
2009-03-20 15:10:00,37.63,37.73,37.57,37.61,43100.0,25.6893,25.7576,25.6483,25.6756,43100.0
2009-03-20 15:15:00,37.6,37.63,37.58,37.61,34500.0,25.6688,25.6893,25.6552,25.6756,34500.0
2009-03-20 15:20:00,37.61,37.81,37.59,37.81,49300.0,25.6756,25.8122,25.662,25.8122,49300.0
2009-03-20 15:25:00,37.81,37.82,37.67,37.7,55800.0,25.8122,25.819,25.7166,25.7371,55800.0
2009-03-20 15:30:00,37.68,37.91,37.68,37.91,71100.0,25.7234,25.8804,25.7234,25.8804,71100.0
2009-03-20 15:35:00,37.93,37.96,37.74,37.77,86800.0,25.8941,25.9146,25.7644,25.7849,86800.0
2009-03-20 15:40:00,37.77,37.85,37.74,37.78,77400.0,25.7849,25.8395,25.7644,25.7917,77400.0
2009-03-20 15:45:00,37.78,37.81,37.71,37.71,78400.0,25.7917,25.8122,25.7439,25.7439,78400.0
2009-03-20 15:50:00,37.71,37.74,37.66,37.68,81300.0,25.7439,25.7644,25.7098,25.7234,81300.0
2009-03-20 15:55:00,37.68,37.68,37.61,37.61,114300.0,25.7234,25.7234,25.6756,25.6756,114300.0
2009-03-23 09:30:00,38.05,38.81,38.05,38.29,70600.0,25.976,26.4949,25.976,26.1399,70600.0
2009-03-23 09:35:00,38.28,38.57,38.25,38.56,21700.0,26.133,26.331,26.1126,26.3242,21700.0
2009-03-23 09:40:00,38.54,38.69,38.51,38.63,43500.0,26.3105,26.4129,26.2901,26.372,43500.0
2009-03-23 09:45:00,38.65,38.67,38.47,38.47,43400.0,26.3856,26.3993,26.2627,26.2627,43400.0
2009-03-23 09:50:00,38.45,38.49,38.27,38.46,31800.0,26.2491,26.2764,26.1262,26.2559,31800.0
2009-03-23 09:55:00,38.49,38.62,38.45,38.59,85600.0,26.2764,26.3651,26.2491,26.3447,85600.0
2009-03-23 10:00:00,38.59,38.68,38.56,38.61,60700.0,26.3447,26.4061,26.3242,26.3583,60700.0
2009-03-23 10:05:00,38.61,38.61,38.4,38.51,39800.0,26.3583,26.3583,26.215,26.2901,39800.0
2009-03-23 10:10:00,38.51,38.62,38.47,38.61,52400.0,26.2901,26.3651,26.2627,26.3583,52400.0
2009-03-23 10:15:00,38.62,38.73,38.59,38.65,41200.0,26.3651,26.4402,26.3447,26.3856,41200.0
2009-03-23 10:20:00,38.67,38.69,38.59,38.6,86600.0,26.3993,26.4129,26.3447,26.3515,86600.0
2009-03-23 10:25:00,38.58,38.61,38.54,38.58,32500.0,26.3378,26.3583,26.3105,26.3378,32500.0
2009-03-23 10:30:00,38.57,38.7,38.57,38.69,31900.0,26.331,26.4198,26.331,26.4129,31900.0
2009-03-23 10:35:00,38.69,38.77,38.57,38.57,26900.0,26.4129,26.4675,26.331,26.331,26900.0
2009-03-23 10:40:00,38.57,38.64,38.54,38.6,19200.0,26.331,26.3788,26.3105,26.3515,19200.0
2009-03-23 10:45:00,38.62,38.63,38.56,38.63,15200.0,26.3651,26.372,26.3242,26.372,15200.0
2009-03-23 10:50:00,38.63,38.64,38.55,38.57,18800.0,26.372,26.3788,26.3174,26.331,18800.0
2009-03-23 10:55:00,38.58,38.7,38.57,38.64,40400.0,26.3378,26.4198,26.331,26.3788,40400.0
2009-03-23 11:00:00,38.66,38.71,38.63,38.69,44300.0,26.3925,26.4266,26.372,26.4129,44300.0
2009-03-23 11:05:00,38.68,38.7,38.64,38.65,26900.0,26.4061,26.4198,26.3788,26.3856,26900.0
2009-03-23 11:10:00,38.65,38.69,38.6,38.63,27100.0,26.3856,26.4129,26.3515,26.372,27100.0
2009-03-23 11:15:00,38.63,38.65,38.53,38.55,35600.0,26.372,26.3856,26.3037,26.3174,35600.0
2009-03-23 11:20:00,38.55,38.65,38.54,38.6,50000.0,26.3174,26.3856,26.3105,26.3515,50000.0
2009-03-23 11:25:00,38.61,38.75,38.57,38.68,115700.0,26.3583,26.4539,26.331,26.4061,115700.0
2009-03-23 11:30:00,38.69,38.8,38.68,38.71,53100.0,26.4129,26.488,26.4061,26.4266,53100.0
2009-03-23 11:35:00,38.7,38.82,38.66,38.79,54800.0,26.4198,26.5017,26.3925,26.4812,54800.0
2009-03-23 11:40:00,38.78,38.88,38.75,38.79,48500.0,26.4744,26.5426,26.4539,26.4812,48500.0
2009-03-23 11:45:00,38.79,38.8,38.72,38.72,38000.0,26.4812,26.488,26.4334,26.4334,38000.0
2009-03-23 11:50:00,38.74,38.96,38.71,38.94,33800.0,26.4471,26.5973,26.4266,26.5836,33800.0
2009-03-23 11:55:00,38.91,39.12,38.89,39.07,21700.0,26.5631,26.7065,26.5495,26.6724,21700.0
2009-03-23 12:00:00,39.06,39.07,39.01,39.06,16400.0,26.6655,26.6724,26.6314,26.6655,16400.0
2009-03-23 12:05:00,39.07,39.17,39.05,39.17,25700.0,26.6724,26.7406,26.6587,26.7406,25700.0
2009-03-23 12:10:00,39.17,39.23,39.15,39.19,25600.0,26.7406,26.7816,26.727,26.7543,25600.0
2009-03-23 12:15:00,39.18,39.21,39.17,39.18,17900.0,26.7474,26.7679,26.7406,26.7474,17900.0
2009-03-23 12:20:00,39.17,39.18,39.15,39.17,87800.0,26.7406,26.7474,26.727,26.7406,87800.0
2009-03-23 12:25:00,39.16,39.16,39.06,39.13,24500.0,26.7338,26.7338,26.6655,26.7133,24500.0
2009-03-23 12:30:00,39.13,39.17,39.12,39.12,20500.0,26.7133,26.7406,26.7065,26.7065,20500.0
2009-03-23 12:35:00,39.12,39.16,39.08,39.15,22300.0,26.7065,26.7338,26.6792,26.727,22300.0
2009-03-23 12:40:00,39.15,39.15,39.04,39.05,17200.0,26.727,26.727,26.6519,26.6587,17200.0
2009-03-23 12:45:00,39.05,39.06,39.02,39.06,17400.0,26.6587,26.6655,26.6382,26.6655,17400.0
2009-03-23 12:50:00,39.06,39.12,39.02,39.12,14300.0,26.6655,26.7065,26.6382,26.7065,14300.0
2009-03-23 12:55:00,39.11,39.12,39.05,39.06,36400.0,26.6997,26.7065,26.6587,26.6655,36400.0
2009-03-23 13:00:00,39.07,39.09,39.04,39.08,32700.0,26.6724,26.686,26.6519,26.6792,32700.0
2009-03-23 13:05:00,39.08,39.12,39.06,39.1,24600.0,26.6792,26.7065,26.6655,26.6928,24600.0
2009-03-23 13:10:00,39.11,39.26,39.11,39.25,27800.0,26.6997,26.8021,26.6997,26.7952,27800.0
2009-03-23 13:15:00,39.24,39.28,39.14,39.15,21700.0,26.7884,26.8157,26.7201,26.727,21700.0
2009-03-23 13:20:00,39.15,39.18,39.11,39.12,35200.0,26.727,26.7474,26.6997,26.7065,35200.0
2009-03-23 13:25:00,39.11,39.11,38.9,38.92,49000.0,26.6997,26.6997,26.5563,26.5699,49000.0
2009-03-23 13:30:00,38.93,39.0,38.91,38.97,54300.0,26.5768,26.6246,26.5631,26.6041,54300.0
2009-03-23 13:35:00,38.96,38.98,38.84,38.86,26100.0,26.5973,26.6109,26.5153,26.529,26100.0
2009-03-23 13:40:00,38.86,38.87,38.82,38.86,22400.0,26.529,26.5358,26.5017,26.529,22400.0
2009-03-23 13:45:00,38.86,38.93,38.86,38.93,64300.0,26.529,26.5768,26.529,26.5768,64300.0
2009-03-23 13:50:00,38.92,38.93,38.85,38.9,30600.0,26.5699,26.5768,26.5222,26.5563,30600.0
2009-03-23 13:55:00,38.9,38.91,38.82,38.85,63200.0,26.5563,26.5631,26.5017,26.5222,63200.0
2009-03-23 14:00:00,38.84,38.9,38.82,38.9,43100.0,26.5153,26.5563,26.5017,26.5563,43100.0
2009-03-23 14:05:00,38.89,38.93,38.89,38.9,34200.0,26.5495,26.5768,26.5495,26.5563,34200.0
2009-03-23 14:10:00,38.9,38.9,38.72,38.76,46100.0,26.5563,26.5563,26.4334,26.4607,46100.0
2009-03-23 14:15:00,38.76,38.8,38.74,38.79,22900.0,26.4607,26.488,26.4471,26.4812,22900.0
2009-03-23 14:20:00,38.8,38.84,38.65,38.66,164900.0,26.488,26.5153,26.3856,26.3925,164900.0
2009-03-23 14:25:00,38.67,38.74,38.65,38.72,77200.0,26.3993,26.4471,26.3856,26.4334,77200.0
2009-03-23 14:30:00,38.72,38.79,38.72,38.77,50400.0,26.4334,26.4812,26.4334,26.4675,50400.0
2009-03-23 14:35:00,38.78,38.8,38.74,38.75,64300.0,26.4744,26.488,26.4471,26.4539,64300.0
2009-03-23 14:40:00,38.75,38.78,38.74,38.76,44900.0,26.4539,26.4744,26.4471,26.4607,44900.0
2009-03-23 14:45:00,38.76,38.81,38.73,38.8,82300.0,26.4607,26.4949,26.4402,26.488,82300.0
2009-03-23 14:50:00,38.8,38.9,38.78,38.88,158600.0,26.488,26.5563,26.4744,26.5426,158600.0
2009-03-23 14:55:00,38.87,39.01,38.87,38.98,84100.0,26.5358,26.6314,26.5358,26.6109,84100.0
2009-03-23 15:00:00,38.99,39.05,38.93,39.0,86900.0,26.6177,26.6587,26.5768,26.6246,86900.0
2009-03-23 15:05:00,39.02,39.06,38.94,38.95,43000.0,26.6382,26.6655,26.5836,26.5904,43000.0
2009-03-23 15:10:00,38.95,39.06,38.92,39.06,53700.0,26.5904,26.6655,26.5699,26.6655,53700.0
2009-03-23 15:15:00,39.06,39.11,39.03,39.1,68700.0,26.6655,26.6997,26.645,26.6928,68700.0
2009-03-23 15:20:00,39.1,39.15,39.08,39.15,49400.0,26.6928,26.727,26.6792,26.727,49400.0
2009-03-23 15:25:00,39.15,39.18,39.12,39.18,56900.0,26.727,26.7474,26.7065,26.7474,56900.0
2009-03-23 15:30:00,39.18,39.24,39.17,39.2,61300.0,26.7474,26.7884,26.7406,26.7611,61300.0
2009-03-23 15:35:00,39.19,39.29,39.17,39.28,60800.0,26.7543,26.8225,26.7406,26.8157,60800.0
2009-03-23 15:40:00,39.28,39.43,39.28,39.4,106800.0,26.8157,26.9181,26.8157,26.8976,106800.0
2009-03-23 15:45:00,39.41,39.6,39.4,39.57,202500.0,26.9045,27.0342,26.8976,27.0137,202500.0
2009-03-23 15:50:00,39.58,39.61,39.52,39.61,128300.0,27.0205,27.041,26.9796,27.041,128300.0
2009-03-23 15:55:00,39.6,39.67,39.55,39.66,146100.0,27.0342,27.082,27.0,27.0751,146100.0
2009-03-24 09:30:00,39.29,39.66,39.18,39.54,36300.0,26.8225,27.0751,26.7474,26.9932,36300.0
2009-03-24 09:35:00,39.4,39.72,39.28,39.7,31000.0,26.8976,27.1161,26.8157,27.1024,31000.0
2009-03-24 09:40:00,39.7,39.83,39.53,39.81,43000.0,27.1024,27.1912,26.9864,27.1775,43000.0
2009-03-24 09:45:00,39.83,39.83,39.38,39.39,50000.0,27.1912,27.1912,26.884,26.8908,50000.0
2009-03-24 09:50:00,39.39,39.58,39.39,39.58,39700.0,26.8908,27.0205,26.8908,27.0205,39700.0
2009-03-24 09:55:00,39.58,39.87,39.58,39.78,36300.0,27.0205,27.2185,27.0205,27.1571,36300.0
2009-03-24 10:00:00,39.79,40.03,39.79,40.02,30500.0,27.1639,27.3277,27.1639,27.3209,30500.0
2009-03-24 10:05:00,40.02,40.06,39.91,40.0,35600.0,27.3209,27.3482,27.2458,27.3072,35600.0
2009-03-24 10:10:00,39.99,40.09,39.94,39.98,38000.0,27.3004,27.3687,27.2663,27.2936,38000.0
2009-03-24 10:15:00,39.98,40.09,39.97,40.04,43500.0,27.2936,27.3687,27.2868,27.3346,43500.0
2009-03-24 10:20:00,40.04,40.04,39.84,39.85,41000.0,27.3346,27.3346,27.198,27.2048,41000.0
2009-03-24 10:25:00,39.87,39.92,39.74,39.74,32000.0,27.2185,27.2526,27.1297,27.1297,32000.0
2009-03-24 10:30:00,39.76,39.88,39.72,39.87,36400.0,27.1434,27.2253,27.1161,27.2185,36400.0
2009-03-24 10:35:00,39.89,39.89,39.72,39.79,31600.0,27.2322,27.2322,27.1161,27.1639,31600.0
2009-03-24 10:40:00,39.8,39.83,39.68,39.68,39300.0,27.1707,27.1912,27.0888,27.0888,39300.0
2009-03-24 10:45:00,39.67,39.75,39.59,39.74,30400.0,27.082,27.1366,27.0273,27.1297,30400.0
2009-03-24 10:50:00,39.74,39.83,39.74,39.78,39600.0,27.1297,27.1912,27.1297,27.1571,39600.0
2009-03-24 10:55:00,39.76,39.81,39.74,39.78,22700.0,27.1434,27.1775,27.1297,27.1571,22700.0
2009-03-24 11:00:00,39.77,39.81,39.68,39.74,30500.0,27.1502,27.1775,27.0888,27.1297,30500.0
2009-03-24 11:05:00,39.74,39.81,39.7,39.78,29100.0,27.1297,27.1775,27.1024,27.1571,29100.0
2009-03-24 11:10:00,39.78,39.82,39.73,39.81,24000.0,27.1571,27.1844,27.1229,27.1775,24000.0
2009-03-24 11:15:00,39.81,39.82,39.76,39.77,29900.0,27.1775,27.1844,27.1434,27.1502,29900.0
2009-03-24 11:20:00,39.77,39.83,39.74,39.82,39900.0,27.1502,27.1912,27.1297,27.1844,39900.0
2009-03-24 11:25:00,39.81,39.94,39.78,39.89,34400.0,27.1775,27.2663,27.1571,27.2322,34400.0
2009-03-24 11:30:00,39.88,39.91,39.86,39.86,31100.0,27.2253,27.2458,27.2117,27.2117,31100.0
2009-03-24 11:35:00,39.86,39.94,39.86,39.94,39900.0,27.2117,27.2663,27.2117,27.2663,39900.0
2009-03-24 11:40:00,39.93,39.96,39.88,39.92,23200.0,27.2595,27.2799,27.2253,27.2526,23200.0
2009-03-24 11:45:00,39.91,39.98,39.88,39.97,13200.0,27.2458,27.2936,27.2253,27.2868,13200.0
2009-03-24 11:50:00,39.97,40.0,39.83,39.9,29800.0,27.2868,27.3072,27.1912,27.239,29800.0
2009-03-24 11:55:00,39.88,39.9,39.85,39.86,15900.0,27.2253,27.239,27.2048,27.2117,15900.0
2009-03-24 12:00:00,39.87,39.92,39.8,39.87,33500.0,27.2185,27.2526,27.1707,27.2185,33500.0
2009-03-24 12:05:00,39.86,39.91,39.83,39.84,33800.0,27.2117,27.2458,27.1912,27.198,33800.0
2009-03-24 12:10:00,39.82,39.96,39.79,39.94,23400.0,27.1844,27.2799,27.1639,27.2663,23400.0
2009-03-24 12:15:00,39.93,40.0,39.88,39.99,20200.0,27.2595,27.3072,27.2253,27.3004,20200.0
2009-03-24 12:20:00,39.99,40.0,39.89,39.93,9500.0,27.3004,27.3072,27.2322,27.2595,9500.0
2009-03-24 12:25:00,39.94,39.95,39.83,39.9,24600.0,27.2663,27.2731,27.1912,27.239,24600.0
2009-03-24 12:30:00,39.89,39.97,39.85,39.88,27000.0,27.2322,27.2868,27.2048,27.2253,27000.0
2009-03-24 12:35:00,39.89,39.91,39.83,39.84,19500.0,27.2322,27.2458,27.1912,27.198,19500.0
2009-03-24 12:40:00,39.82,39.93,39.8,39.88,103500.0,27.1844,27.2595,27.1707,27.2253,103500.0
2009-03-24 12:45:00,39.86,40.03,39.86,40.02,20200.0,27.2117,27.3277,27.2117,27.3209,20200.0
2009-03-24 12:50:00,40.02,40.06,39.97,40.03,46200.0,27.3209,27.3482,27.2868,27.3277,46200.0
2009-03-24 12:55:00,40.02,40.03,39.98,39.98,22900.0,27.3209,27.3277,27.2936,27.2936,22900.0
2009-03-24 13:00:00,39.98,39.98,39.92,39.93,17600.0,27.2936,27.2936,27.2526,27.2595,17600.0
2009-03-24 13:05:00,39.91,39.94,39.87,39.94,17200.0,27.2458,27.2663,27.2185,27.2663,17200.0
2009-03-24 13:10:00,39.94,39.94,39.86,39.92,25400.0,27.2663,27.2663,27.2117,27.2526,25400.0
2009-03-24 13:15:00,39.92,39.99,39.89,39.95,111200.0,27.2526,27.3004,27.2322,27.2731,111200.0
2009-03-24 13:20:00,39.95,40.0,39.94,39.99,27700.0,27.2731,27.3072,27.2663,27.3004,27700.0
2009-03-24 13:25:00,39.99,40.04,39.98,40.01,26700.0,27.3004,27.3346,27.2936,27.3141,26700.0
2009-03-24 13:30:00,40.01,40.05,39.99,39.99,67500.0,27.3141,27.3414,27.3004,27.3004,67500.0
2009-03-24 13:35:00,40.0,40.02,39.96,39.99,135700.0,27.3072,27.3209,27.2799,27.3004,135700.0
2009-03-24 13:40:00,39.99,39.99,39.94,39.95,29800.0,27.3004,27.3004,27.2663,27.2731,29800.0
2009-03-24 13:45:00,39.96,39.98,39.86,39.87,58000.0,27.2799,27.2936,27.2117,27.2185,58000.0
2009-03-24 13:50:00,39.88,39.9,39.79,39.81,57100.0,27.2253,27.239,27.1639,27.1775,57100.0
2009-03-24 13:55:00,39.82,39.89,39.75,39.87,43100.0,27.1844,27.2322,27.1366,27.2185,43100.0
2009-03-24 14:00:00,39.86,39.88,39.76,39.79,37400.0,27.2117,27.2253,27.1434,27.1639,37400.0
2009-03-24 14:05:00,39.8,39.93,39.8,39.91,32500.0,27.1707,27.2595,27.1707,27.2458,32500.0
2009-03-24 14:10:00,39.91,40.0,39.91,39.99,115500.0,27.2458,27.3072,27.2458,27.3004,115500.0
2009-03-24 14:15:00,39.99,40.13,39.97,40.1,219500.0,27.3004,27.396,27.2868,27.3755,219500.0
2009-03-24 14:20:00,40.11,40.17,40.06,40.07,47000.0,27.3823,27.4233,27.3482,27.355,47000.0
2009-03-24 14:25:00,40.08,40.08,40.0,40.0,38000.0,27.3619,27.3619,27.3072,27.3072,38000.0
2009-03-24 14:30:00,40.0,40.04,39.98,40.0,64200.0,27.3072,27.3346,27.2936,27.3072,64200.0
2009-03-24 14:35:00,40.0,40.05,40.0,40.03,35200.0,27.3072,27.3414,27.3072,27.3277,35200.0
2009-03-24 14:40:00,40.02,40.05,40.0,40.01,47300.0,27.3209,27.3414,27.3072,27.3141,47300.0
2009-03-24 14:45:00,40.0,40.01,39.94,40.0,45700.0,27.3072,27.3141,27.2663,27.3072,45700.0
2009-03-24 14:50:00,39.99,40.05,39.96,39.99,63400.0,27.3004,27.3414,27.2799,27.3004,63400.0
2009-03-24 14:55:00,39.99,40.02,39.98,40.01,36700.0,27.3004,27.3209,27.2936,27.3141,36700.0
2009-03-24 15:00:00,40.01,40.08,40.0,40.01,48300.0,27.3141,27.3619,27.3072,27.3141,48300.0
2009-03-24 15:05:00,40.01,40.02,39.97,39.98,90500.0,27.3141,27.3209,27.2868,27.2936,90500.0
2009-03-24 15:10:00,39.97,40.01,39.97,40.0,50600.0,27.2868,27.3141,27.2868,27.3072,50600.0
2009-03-24 15:15:00,40.0,40.1,40.0,40.0,41000.0,27.3072,27.3755,27.3072,27.3072,41000.0
2009-03-24 15:20:00,40.0,40.05,40.0,40.01,77100.0,27.3072,27.3414,27.3072,27.3141,77100.0
2009-03-24 15:25:00,40.01,40.03,40.0,40.01,122800.0,27.3141,27.3277,27.3072,27.3141,122800.0
2009-03-24 15:30:00,40.01,40.02,39.95,39.97,107800.0,27.3141,27.3209,27.2731,27.2868,107800.0
2009-03-24 15:35:00,39.97,40.06,39.96,40.01,105100.0,27.2868,27.3482,27.2799,27.3141,105100.0
2009-03-24 15:40:00,40.01,40.04,39.98,40.0,159100.0,27.3141,27.3346,27.2936,27.3072,159100.0
2009-03-24 15:45:00,40.0,40.05,40.0,40.0,118200.0,27.3072,27.3414,27.3072,27.3072,118200.0
2009-03-24 15:50:00,40.0,40.01,39.78,39.79,157000.0,27.3072,27.3141,27.1571,27.1639,157000.0
2009-03-24 15:55:00,39.78,39.8,39.67,39.73,174900.0,27.1571,27.1707,27.082,27.1229,174900.0
2009-03-25 09:30:00,40.1,40.1,39.69,40.03,34600.0,27.3755,27.3755,27.0956,27.3277,34600.0
2009-03-25 09:35:00,40.04,40.1,39.94,39.98,27000.0,27.3346,27.3755,27.2663,27.2936,27000.0
2009-03-25 09:40:00,39.98,40.13,39.89,40.11,23100.0,27.2936,27.396,27.2322,27.3823,23100.0
2009-03-25 09:45:00,40.12,40.15,39.97,40.05,32000.0,27.3892,27.4096,27.2868,27.3414,32000.0
2009-03-25 09:50:00,40.07,40.09,39.99,40.01,26400.0,27.355,27.3687,27.3004,27.3141,26400.0
2009-03-25 09:55:00,40.01,40.09,40.0,40.03,39400.0,27.3141,27.3687,27.3072,27.3277,39400.0
2009-03-25 10:00:00,40.03,40.3,40.03,40.28,44900.0,27.3277,27.512,27.3277,27.4984,44900.0
2009-03-25 10:05:00,40.28,40.45,40.17,40.45,25900.0,27.4984,27.6145,27.4233,27.6145,25900.0
2009-03-25 10:10:00,40.44,40.54,40.43,40.51,24800.0,27.6076,27.6759,27.6008,27.6554,24800.0
2009-03-25 10:15:00,40.51,40.59,40.48,40.59,30000.0,27.6554,27.71,27.6349,27.71,30000.0
2009-03-25 10:20:00,40.59,40.68,40.57,40.62,23200.0,27.71,27.7715,27.6964,27.7305,23200.0
2009-03-25 10:25:00,40.63,40.63,40.46,40.52,60900.0,27.7373,27.7373,27.6213,27.6622,60900.0
2009-03-25 10:30:00,40.51,40.66,40.49,40.66,21800.0,27.6554,27.7578,27.6418,27.7578,21800.0
2009-03-25 10:35:00,40.65,40.89,40.65,40.88,41400.0,27.751,27.9148,27.751,27.908,41400.0
2009-03-25 10:40:00,40.88,40.91,40.82,40.89,27700.0,27.908,27.9285,27.867,27.9148,27700.0
2009-03-25 10:45:00,40.89,40.89,40.73,40.73,26300.0,27.9148,27.9148,27.8056,27.8056,26300.0
2009-03-25 10:50:00,40.73,40.73,40.53,40.53,55800.0,27.8056,27.8056,27.6691,27.6691,55800.0
2009-03-25 10:55:00,40.54,40.56,40.31,40.31,135000.0,27.6759,27.6895,27.5189,27.5189,135000.0
2009-03-25 11:00:00,40.31,40.53,40.26,40.52,31900.0,27.5189,27.6691,27.4847,27.6622,31900.0
2009-03-25 11:05:00,40.52,40.65,40.49,40.65,26300.0,27.6622,27.751,27.6418,27.751,26300.0
2009-03-25 11:10:00,40.65,40.65,40.57,40.6,46400.0,27.751,27.751,27.6964,27.7169,46400.0
2009-03-25 11:15:00,40.6,40.62,40.54,40.54,36200.0,27.7169,27.7305,27.6759,27.6759,36200.0
2009-03-25 11:20:00,40.54,40.68,40.52,40.68,21300.0,27.6759,27.7715,27.6622,27.7715,21300.0
2009-03-25 11:25:00,40.66,40.74,40.61,40.73,23600.0,27.7578,27.8124,27.7237,27.8056,23600.0
2009-03-25 11:30:00,40.73,40.84,40.73,40.8,32400.0,27.8056,27.8807,27.8056,27.8534,32400.0
2009-03-25 11:35:00,40.79,40.88,40.78,40.85,38600.0,27.8466,27.908,27.8397,27.8875,38600.0
2009-03-25 11:40:00,40.86,40.86,40.8,40.85,22500.0,27.8944,27.8944,27.8534,27.8875,22500.0
2009-03-25 11:45:00,40.85,41.01,40.85,40.94,49400.0,27.8875,27.9968,27.8875,27.949,49400.0
2009-03-25 11:50:00,40.94,41.03,40.89,40.97,25800.0,27.949,28.0104,27.9148,27.9694,25800.0
2009-03-25 11:55:00,40.97,41.0,40.9,40.92,20700.0,27.9694,27.9899,27.9217,27.9353,20700.0
2009-03-25 12:00:00,40.93,41.12,40.92,41.09,41100.0,27.9421,28.0718,27.9353,28.0514,41100.0
2009-03-25 12:05:00,41.1,41.17,41.05,41.16,49900.0,28.0582,28.106,28.0241,28.0992,49900.0
2009-03-25 12:10:00,41.16,41.16,41.02,41.06,33700.0,28.0992,28.0992,28.0036,28.0309,33700.0
2009-03-25 12:15:00,41.04,41.04,40.86,40.89,41100.0,28.0172,28.0172,27.8944,27.9148,41100.0
2009-03-25 12:20:00,40.88,40.89,40.72,40.76,36700.0,27.908,27.9148,27.7988,27.8261,36700.0
2009-03-25 12:25:00,40.76,40.82,40.74,40.79,30600.0,27.8261,27.867,27.8124,27.8466,30600.0
2009-03-25 12:30:00,40.8,40.89,40.8,40.81,37600.0,27.8534,27.9148,27.8534,27.8602,37600.0
2009-03-25 12:35:00,40.83,40.9,40.8,40.88,26100.0,27.8739,27.9217,27.8534,27.908,26100.0
2009-03-25 12:40:00,40.87,40.99,40.84,40.93,20800.0,27.9012,27.9831,27.8807,27.9421,20800.0
2009-03-25 12:45:00,40.93,40.95,40.85,40.88,25200.0,27.9421,27.9558,27.8875,27.908,25200.0
2009-03-25 12:50:00,40.87,40.9,40.81,40.82,22800.0,27.9012,27.9217,27.8602,27.867,22800.0
2009-03-25 12:55:00,40.83,40.93,40.83,40.88,18500.0,27.8739,27.9421,27.8739,27.908,18500.0
2009-03-25 13:00:00,40.9,40.94,40.82,40.87,39700.0,27.9217,27.949,27.867,27.9012,39700.0
2009-03-25 13:05:00,40.88,40.94,40.79,40.87,32400.0,27.908,27.949,27.8466,27.9012,32400.0
2009-03-25 13:10:00,40.86,40.89,40.72,40.72,20700.0,27.8944,27.9148,27.7988,27.7988,20700.0
2009-03-25 13:15:00,40.7,40.72,40.57,40.58,34000.0,27.7851,27.7988,27.6964,27.7032,34000.0
2009-03-25 13:20:00,40.59,40.59,40.52,40.54,22300.0,27.71,27.71,27.6622,27.6759,22300.0
2009-03-25 13:25:00,40.56,40.59,40.32,40.39,37300.0,27.6895,27.71,27.5257,27.5735,37300.0
2009-03-25 13:30:00,40.39,40.46,40.38,40.44,21000.0,27.5735,27.6213,27.5667,27.6076,21000.0
2009-03-25 13:35:00,40.44,40.44,40.37,40.37,18500.0,27.6076,27.6076,27.5598,27.5598,18500.0
2009-03-25 13:40:00,40.37,40.42,40.25,40.28,32700.0,27.5598,27.594,27.4779,27.4984,32700.0
2009-03-25 13:45:00,40.29,40.32,40.25,40.29,26000.0,27.5052,27.5257,27.4779,27.5052,26000.0
2009-03-25 13:50:00,40.29,40.49,40.27,40.46,35500.0,27.5052,27.6418,27.4916,27.6213,35500.0
2009-03-25 13:55:00,40.47,40.5,40.31,40.32,19700.0,27.6281,27.6486,27.5189,27.5257,19700.0
2009-03-25 14:00:00,40.32,40.32,40.05,40.05,38100.0,27.5257,27.5257,27.3414,27.3414,38100.0
2009-03-25 14:05:00,40.05,40.08,39.91,39.95,50600.0,27.3414,27.3619,27.2458,27.2731,50600.0
2009-03-25 14:10:00,39.94,40.02,39.89,39.96,35900.0,27.2663,27.3209,27.2322,27.2799,35900.0
2009-03-25 14:15:00,39.96,39.99,39.9,39.99,53200.0,27.2799,27.3004,27.239,27.3004,53200.0
2009-03-25 14:20:00,40.01,40.07,39.97,39.99,36700.0,27.3141,27.355,27.2868,27.3004,36700.0
2009-03-25 14:25:00,39.98,40.05,39.91,39.91,22500.0,27.2936,27.3414,27.2458,27.2458,22500.0
2009-03-25 14:30:00,39.9,39.95,39.84,39.84,40000.0,27.239,27.2731,27.198,27.198,40000.0
2009-03-25 14:35:00,39.84,39.9,39.76,39.78,34800.0,27.198,27.239,27.1434,27.1571,34800.0
2009-03-25 14:40:00,39.77,39.81,39.66,39.71,32700.0,27.1502,27.1775,27.0751,27.1093,32700.0
2009-03-25 14:45:00,39.71,39.78,39.56,39.74,46300.0,27.1093,27.1571,27.0069,27.1297,46300.0
2009-03-25 14:50:00,39.74,39.74,39.54,39.69,50100.0,27.1297,27.1297,26.9932,27.0956,50100.0
2009-03-25 14:55:00,39.68,39.72,39.53,39.53,37600.0,27.0888,27.1161,26.9864,26.9864,37600.0
2009-03-25 15:00:00,39.52,39.59,39.42,39.49,67500.0,26.9796,27.0273,26.9113,26.9591,67500.0
2009-03-25 15:05:00,39.49,39.65,39.49,39.56,44400.0,26.9591,27.0683,26.9591,27.0069,44400.0
2009-03-25 15:10:00,39.55,39.68,39.53,39.6,40200.0,27.0,27.0888,26.9864,27.0342,40200.0
2009-03-25 15:15:00,39.59,39.76,39.56,39.72,47000.0,27.0273,27.1434,27.0069,27.1161,47000.0
2009-03-25 15:20:00,39.7,39.78,39.68,39.76,54800.0,27.1024,27.1571,27.0888,27.1434,54800.0
2009-03-25 15:25:00,39.74,39.86,39.71,39.78,80900.0,27.1297,27.2117,27.1093,27.1571,80900.0
2009-03-25 15:30:00,39.79,39.94,39.79,39.83,82300.0,27.1639,27.2663,27.1639,27.1912,82300.0
2009-03-25 15:35:00,39.83,39.83,39.74,39.78,104900.0,27.1912,27.1912,27.1297,27.1571,104900.0
2009-03-25 15:40:00,39.77,39.82,39.64,39.82,131700.0,27.1502,27.1844,27.0615,27.1844,131700.0
2009-03-25 15:45:00,39.81,39.93,39.78,39.81,141600.0,27.1775,27.2595,27.1571,27.1775,141600.0
2009-03-25 15:50:00,39.81,40.0,39.77,39.99,131700.0,27.1775,27.3072,27.1502,27.3004,131700.0
2009-03-25 15:55:00,39.99,40.38,39.99,40.32,199200.0,27.3004,27.5667,27.3004,27.5257,199200.0
2009-03-26 09:30:00,40.72,41.09,40.4,40.93,40900.0,27.7988,28.0514,27.5803,27.9421,40900.0
2009-03-26 09:35:00,40.93,41.11,40.79,40.93,30800.0,27.9421,28.065,27.8466,27.9421,30800.0
2009-03-26 09:40:00,40.98,41.23,40.98,41.11,19400.0,27.9763,28.1469,27.9763,28.065,19400.0
2009-03-26 09:45:00,41.1,41.13,40.95,40.98,28300.0,28.0582,28.0787,27.9558,27.9763,28300.0
2009-03-26 09:50:00,40.97,41.12,40.88,40.99,41100.0,27.9694,28.0718,27.908,27.9831,41100.0
2009-03-26 09:55:00,40.99,41.13,40.94,41.11,24500.0,27.9831,28.0787,27.949,28.065,24500.0
2009-03-26 10:00:00,41.09,41.23,41.05,41.16,25100.0,28.0514,28.1469,28.0241,28.0992,25100.0
2009-03-26 10:05:00,41.16,41.24,41.12,41.12,20200.0,28.0992,28.1538,28.0718,28.0718,20200.0
2009-03-26 10:10:00,41.11,41.13,40.92,41.03,30500.0,28.065,28.0787,27.9353,28.0104,30500.0
2009-03-26 10:15:00,41.03,41.07,40.99,41.06,26300.0,28.0104,28.0377,27.9831,28.0309,26300.0
2009-03-26 10:20:00,41.05,41.12,40.98,41.09,22400.0,28.0241,28.0718,27.9763,28.0514,22400.0
2009-03-26 10:25:00,41.09,41.11,40.9,40.95,32600.0,28.0514,28.065,27.9217,27.9558,32600.0
2009-03-26 10:30:00,40.95,41.12,40.95,41.12,55200.0,27.9558,28.0718,27.9558,28.0718,55200.0
2009-03-26 10:35:00,41.12,41.3,41.12,41.23,72300.0,28.0718,28.1947,28.0718,28.1469,72300.0
2009-03-26 10:40:00,41.23,41.35,41.22,41.35,36900.0,28.1469,28.2289,28.1401,28.2289,36900.0
2009-03-26 10:45:00,41.34,41.38,41.23,41.23,46000.0,28.222,28.2493,28.1469,28.1469,46000.0
2009-03-26 10:50:00,41.24,41.36,41.2,41.21,75800.0,28.1538,28.2357,28.1265,28.1333,75800.0
2009-03-26 10:55:00,41.2,41.32,41.18,41.31,28600.0,28.1265,28.2084,28.1128,28.2016,28600.0
2009-03-26 11:00:00,41.3,41.45,41.28,41.36,27700.0,28.1947,28.2971,28.1811,28.2357,27700.0
2009-03-26 11:05:00,41.36,41.48,41.32,41.42,35700.0,28.2357,28.3176,28.2084,28.2767,35700.0
2009-03-26 11:10:00,41.43,41.51,41.43,41.5,41500.0,28.2835,28.3381,28.2835,28.3313,41500.0
2009-03-26 11:15:00,41.51,41.62,41.5,41.53,53300.0,28.3381,28.4132,28.3313,28.3517,53300.0
2009-03-26 11:20:00,41.54,41.63,41.48,41.56,42400.0,28.3586,28.42,28.3176,28.3722,42400.0
2009-03-26 11:25:00,41.56,41.62,41.33,41.35,67400.0,28.3722,28.4132,28.2152,28.2289,67400.0
2009-03-26 11:30:00,41.34,41.48,41.32,41.46,60500.0,28.222,28.3176,28.2084,28.304,60500.0
2009-03-26 11:35:00,41.45,41.55,41.34,41.53,69200.0,28.2971,28.3654,28.222,28.3517,69200.0
2009-03-26 11:40:00,41.54,41.71,41.53,41.69,57700.0,28.3586,28.4746,28.3517,28.461,57700.0
2009-03-26 11:45:00,41.71,41.73,41.56,41.61,37000.0,28.4746,28.4883,28.3722,28.4064,37000.0
2009-03-26 11:50:00,41.61,41.63,41.37,41.54,29800.0,28.4064,28.42,28.2425,28.3586,29800.0
2009-03-26 11:55:00,41.54,41.56,41.5,41.56,18000.0,28.3586,28.3722,28.3313,28.3722,18000.0
2009-03-26 12:00:00,41.57,41.64,41.51,41.63,18800.0,28.3791,28.4268,28.3381,28.42,18800.0
2009-03-26 12:05:00,41.64,41.73,41.62,41.65,18200.0,28.4268,28.4883,28.4132,28.4337,18200.0
2009-03-26 12:10:00,41.65,41.74,41.5,41.72,57000.0,28.4337,28.4951,28.3313,28.4815,57000.0
2009-03-26 12:15:00,41.71,41.81,41.69,41.8,54000.0,28.4746,28.5429,28.461,28.5361,54000.0
2009-03-26 12:20:00,41.81,41.94,41.79,41.94,51600.0,28.5429,28.6316,28.5292,28.6316,51600.0
2009-03-26 12:25:00,41.94,42.05,41.94,42.05,38200.0,28.6316,28.7067,28.6316,28.7067,38200.0
2009-03-26 12:30:00,42.05,42.1,41.99,42.01,56400.0,28.7067,28.7409,28.6658,28.6794,56400.0
2009-03-26 12:35:00,42.01,42.08,41.99,42.0,87800.0,28.6794,28.7272,28.6658,28.6726,87800.0
2009-03-26 12:40:00,42.01,42.05,41.93,41.97,38500.0,28.6794,28.7067,28.6248,28.6521,38500.0
2009-03-26 12:45:00,41.97,42.09,41.95,42.07,54700.0,28.6521,28.734,28.6385,28.7204,54700.0
2009-03-26 12:50:00,42.06,42.08,42.0,42.03,38300.0,28.7136,28.7272,28.6726,28.6931,38300.0
2009-03-26 12:55:00,42.02,42.1,42.0,42.0,41000.0,28.6863,28.7409,28.6726,28.6726,41000.0
2009-03-26 13:00:00,42.0,42.28,41.98,42.15,62100.0,28.6726,28.8638,28.659,28.775,62100.0
2009-03-26 13:05:00,42.15,42.46,42.14,42.42,43000.0,28.775,28.9866,28.7682,28.9593,43000.0
2009-03-26 13:10:00,42.43,42.43,42.37,42.42,50300.0,28.9662,28.9662,28.9252,28.9593,50300.0
2009-03-26 13:15:00,42.42,42.47,42.38,42.44,49300.0,28.9593,28.9935,28.932,28.973,49300.0
2009-03-26 13:20:00,42.44,42.58,42.41,42.51,73000.0,28.973,29.0686,28.9525,29.0208,73000.0
2009-03-26 13:25:00,42.51,42.6,42.51,42.58,60900.0,29.0208,29.0822,29.0208,29.0686,60900.0
2009-03-26 13:30:00,42.58,42.63,42.57,42.59,53400.0,29.0686,29.1027,29.0617,29.0754,53400.0
2009-03-26 13:35:00,42.59,42.64,42.55,42.6,92300.0,29.0754,29.1095,29.0481,29.0822,92300.0
2009-03-26 13:40:00,42.6,42.61,42.44,42.46,34000.0,29.0822,29.089,28.973,28.9866,34000.0
2009-03-26 13:45:00,42.45,42.47,42.29,42.3,33800.0,28.9798,28.9935,28.8706,28.8774,33800.0
2009-03-26 13:50:00,42.32,42.53,42.31,42.35,35700.0,28.8911,29.0344,28.8842,28.9115,35700.0
2009-03-26 13:55:00,42.35,42.46,42.32,42.44,25800.0,28.9115,28.9866,28.8911,28.973,25800.0
2009-03-26 14:00:00,42.45,42.58,42.43,42.56,41400.0,28.9798,29.0686,28.9662,29.0549,41400.0
2009-03-26 14:05:00,42.58,42.62,42.53,42.59,50400.0,29.0686,29.0959,29.0344,29.0754,50400.0
2009-03-26 14:10:00,42.58,42.72,42.55,42.67,41600.0,29.0686,29.1641,29.0481,29.13,41600.0
2009-03-26 14:15:00,42.66,42.68,42.56,42.62,33500.0,29.1232,29.1368,29.0549,29.0959,33500.0
2009-03-26 14:20:00,42.62,42.69,42.62,42.69,51200.0,29.0959,29.1437,29.0959,29.1437,51200.0
2009-03-26 14:25:00,42.69,42.78,42.69,42.72,102600.0,29.1437,29.2051,29.1437,29.1641,102600.0
2009-03-26 14:30:00,42.72,42.73,42.47,42.5,76900.0,29.1641,29.171,28.9935,29.0139,76900.0
2009-03-26 14:35:00,42.5,42.61,42.43,42.5,56200.0,29.0139,29.089,28.9662,29.0139,56200.0
2009-03-26 14:40:00,42.51,42.54,42.48,42.53,65800.0,29.0208,29.0413,29.0003,29.0344,65800.0
2009-03-26 14:45:00,42.53,42.7,42.51,42.63,80600.0,29.0344,29.1505,29.0208,29.1027,80600.0
2009-03-26 14:50:00,42.63,42.63,42.49,42.53,86400.0,29.1027,29.1027,29.0071,29.0344,86400.0
2009-03-26 14:55:00,42.56,42.64,42.49,42.51,132500.0,29.0549,29.1095,29.0071,29.0208,132500.0
2009-03-26 15:00:00,42.5,42.55,42.38,42.49,75200.0,29.0139,29.0481,28.932,29.0071,75200.0
2009-03-26 15:05:00,42.49,42.72,42.42,42.66,86700.0,29.0071,29.1641,28.9593,29.1232,86700.0
2009-03-26 15:10:00,42.64,42.74,42.56,42.6,74000.0,29.1095,29.1778,29.0549,29.0822,74000.0
2009-03-26 15:15:00,42.6,42.65,42.5,42.56,86100.0,29.0822,29.1163,29.0139,29.0549,86100.0
2009-03-26 15:20:00,42.56,42.69,42.48,42.67,70800.0,29.0549,29.1437,29.0003,29.13,70800.0
2009-03-26 15:25:00,42.66,42.79,42.61,42.74,73200.0,29.1232,29.2119,29.089,29.1778,73200.0
2009-03-26 15:30:00,42.74,42.86,42.74,42.86,129600.0,29.1778,29.2597,29.1778,29.2597,129600.0
2009-03-26 15:35:00,42.85,42.89,42.72,42.83,157900.0,29.2529,29.2802,29.1641,29.2392,157900.0
2009-03-26 15:40:00,42.83,43.08,42.82,43.0,151500.0,29.2392,29.4099,29.2324,29.3553,151500.0
2009-03-26 15:45:00,43.0,43.08,42.96,43.02,129600.0,29.3553,29.4099,29.328,29.3689,129600.0
2009-03-26 15:50:00,43.02,43.09,42.82,43.03,202000.0,29.3689,29.4167,29.2324,29.3758,202000.0
2009-03-26 15:55:00,43.03,43.13,42.97,43.06,152200.0,29.3758,29.444,29.3348,29.3962,152200.0
2009-03-27 09:30:00,42.63,42.88,42.24,42.88,33500.0,29.1027,29.2734,28.8365,29.2734,33500.0
2009-03-27 09:35:00,42.89,42.97,42.22,42.36,42600.0,29.2802,29.3348,28.8228,28.9184,42600.0
2009-03-27 09:40:00,42.38,42.57,42.34,42.44,32000.0,28.932,29.0617,28.9047,28.973,32000.0
2009-03-27 09:45:00,42.43,42.43,42.36,42.4,29000.0,28.9662,28.9662,28.9184,28.9457,29000.0
2009-03-27 09:50:00,42.41,42.68,42.37,42.68,25900.0,28.9525,29.1368,28.9252,29.1368,25900.0
2009-03-27 09:55:00,42.68,42.76,42.62,42.7,60400.0,29.1368,29.1914,29.0959,29.1505,60400.0
2009-03-27 10:00:00,42.69,42.79,42.66,42.72,57000.0,29.1437,29.2119,29.1232,29.1641,57000.0
2009-03-27 10:05:00,42.72,42.77,42.69,42.7,33500.0,29.1641,29.1983,29.1437,29.1505,33500.0
2009-03-27 10:10:00,42.69,42.82,42.69,42.71,32300.0,29.1437,29.2324,29.1437,29.1573,32300.0
2009-03-27 10:15:00,42.73,42.77,42.66,42.73,45900.0,29.171,29.1983,29.1232,29.171,45900.0
2009-03-27 10:20:00,42.72,42.81,42.72,42.81,22600.0,29.1641,29.2256,29.1641,29.2256,22600.0
2009-03-27 10:25:00,42.8,42.81,42.68,42.77,17100.0,29.2188,29.2256,29.1368,29.1983,17100.0
2009-03-27 10:30:00,42.77,42.86,42.68,42.85,33300.0,29.1983,29.2597,29.1368,29.2529,33300.0
2009-03-27 10:35:00,42.84,42.91,42.8,42.87,34400.0,29.2461,29.2938,29.2188,29.2665,34400.0
2009-03-27 10:40:00,42.86,42.89,42.73,42.74,22600.0,29.2597,29.2802,29.171,29.1778,22600.0
2009-03-27 10:45:00,42.75,42.8,42.72,42.74,33700.0,29.1846,29.2188,29.1641,29.1778,33700.0
2009-03-27 10:50:00,42.74,42.91,42.71,42.83,52100.0,29.1778,29.2938,29.1573,29.2392,52100.0
2009-03-27 10:55:00,42.81,42.91,42.8,42.86,45600.0,29.2256,29.2938,29.2188,29.2597,45600.0
2009-03-27 11:00:00,42.86,42.92,42.82,42.87,40100.0,29.2597,29.3007,29.2324,29.2665,40100.0
2009-03-27 11:05:00,42.88,42.93,42.8,42.87,32500.0,29.2734,29.3075,29.2188,29.2665,32500.0
2009-03-27 11:10:00,42.86,42.97,42.84,42.94,38900.0,29.2597,29.3348,29.2461,29.3143,38900.0
2009-03-27 11:15:00,42.94,43.04,42.94,42.95,69500.0,29.3143,29.3826,29.3143,29.3212,69500.0
2009-03-27 11:20:00,42.94,43.02,42.91,42.94,38900.0,29.3143,29.3689,29.2938,29.3143,38900.0
2009-03-27 11:25:00,42.93,42.99,42.9,42.9,37400.0,29.3075,29.3485,29.287,29.287,37400.0
2009-03-27 11:30:00,42.9,42.94,42.85,42.94,35300.0,29.287,29.3143,29.2529,29.3143,35300.0
2009-03-27 11:35:00,42.94,43.0,42.93,42.97,35400.0,29.3143,29.3553,29.3075,29.3348,35400.0
2009-03-27 11:40:00,42.97,43.13,42.96,43.1,53800.0,29.3348,29.444,29.328,29.4236,53800.0
2009-03-27 11:45:00,43.1,43.23,43.1,43.18,50200.0,29.4236,29.5123,29.4236,29.4782,50200.0
2009-03-27 11:50:00,43.18,43.26,43.17,43.22,34300.0,29.4782,29.5328,29.4713,29.5055,34300.0
2009-03-27 11:55:00,43.21,43.26,43.14,43.19,37200.0,29.4987,29.5328,29.4509,29.485,37200.0
2009-03-27 12:00:00,43.19,43.31,43.19,43.31,65300.0,29.485,29.5669,29.485,29.5669,65300.0
2009-03-27 12:05:00,43.3,43.45,43.27,43.41,94100.0,29.5601,29.6625,29.5396,29.6352,94100.0
2009-03-27 12:10:00,43.41,43.43,43.33,43.4,62200.0,29.6352,29.6488,29.5806,29.6284,62200.0
2009-03-27 12:15:00,43.39,43.4,43.28,43.32,68900.0,29.6215,29.6284,29.5464,29.5737,68900.0
2009-03-27 12:20:00,43.31,43.35,43.29,43.29,62300.0,29.5669,29.5942,29.5533,29.5533,62300.0
2009-03-27 12:25:00,43.3,43.37,43.3,43.34,37600.0,29.5601,29.6079,29.5601,29.5874,37600.0
2009-03-27 12:30:00,43.33,43.41,43.32,43.38,55400.0,29.5806,29.6352,29.5737,29.6147,55400.0
2009-03-27 12:35:00,43.39,43.43,43.19,43.22,66600.0,29.6215,29.6488,29.485,29.5055,66600.0
2009-03-27 12:40:00,43.22,43.32,43.21,43.29,45900.0,29.5055,29.5737,29.4987,29.5533,45900.0
2009-03-27 12:45:00,43.29,43.37,43.26,43.27,40500.0,29.5533,29.6079,29.5328,29.5396,40500.0
2009-03-27 12:50:00,43.26,43.26,43.17,43.2,42400.0,29.5328,29.5328,29.4713,29.4918,42400.0
2009-03-27 12:55:00,43.21,43.21,43.11,43.16,59100.0,29.4987,29.4987,29.4304,29.4645,59100.0
2009-03-27 13:00:00,43.17,43.19,43.12,43.14,45700.0,29.4713,29.485,29.4372,29.4509,45700.0
2009-03-27 13:05:00,43.13,43.14,43.03,43.1,46400.0,29.444,29.4509,29.3758,29.4236,46400.0
2009-03-27 13:10:00,43.08,43.13,43.01,43.04,32200.0,29.4099,29.444,29.3621,29.3826,32200.0
2009-03-27 13:15:00,43.04,43.05,42.98,42.98,23200.0,29.3826,29.3894,29.3416,29.3416,23200.0
2009-03-27 13:20:00,42.99,43.05,42.97,43.01,59500.0,29.3485,29.3894,29.3348,29.3621,59500.0
2009-03-27 13:25:00,43.01,43.08,42.98,43.05,51600.0,29.3621,29.4099,29.3416,29.3894,51600.0
2009-03-27 13:30:00,43.06,43.19,43.03,43.09,52600.0,29.3962,29.485,29.3758,29.4167,52600.0
2009-03-27 13:35:00,43.08,43.08,42.97,42.99,55900.0,29.4099,29.4099,29.3348,29.3485,55900.0
2009-03-27 13:40:00,42.98,43.0,42.76,42.88,59200.0,29.3416,29.3553,29.1914,29.2734,59200.0
2009-03-27 13:45:00,42.87,43.03,42.84,43.01,66600.0,29.2665,29.3758,29.2461,29.3621,66600.0
2009-03-27 13:50:00,43.0,43.0,42.9,42.96,59700.0,29.3553,29.3553,29.287,29.328,59700.0
2009-03-27 13:55:00,42.96,43.07,42.92,43.02,67400.0,29.328,29.4031,29.3007,29.3689,67400.0
2009-03-27 14:00:00,43.02,43.03,42.85,43.0,63300.0,29.3689,29.3758,29.2529,29.3553,63300.0
2009-03-27 14:05:00,43.0,43.04,42.9,42.96,53800.0,29.3553,29.3826,29.287,29.328,53800.0
2009-03-27 14:10:00,42.97,43.05,42.91,43.01,39500.0,29.3348,29.3894,29.2938,29.3621,39500.0
2009-03-27 14:15:00,43.01,43.08,42.99,43.06,53100.0,29.3621,29.4099,29.3485,29.3962,53100.0
2009-03-27 14:20:00,43.07,43.22,43.02,43.19,54400.0,29.4031,29.5055,29.3689,29.485,54400.0
2009-03-27 14:25:00,43.18,43.19,43.09,43.1,32600.0,29.4782,29.485,29.4167,29.4236,32600.0
2009-03-27 14:30:00,43.1,43.13,42.97,43.01,48800.0,29.4236,29.444,29.3348,29.3621,48800.0
2009-03-27 14:35:00,43.0,43.08,42.97,43.0,52500.0,29.3553,29.4099,29.3348,29.3553,52500.0
2009-03-27 14:40:00,43.0,43.09,42.97,43.01,54700.0,29.3553,29.4167,29.3348,29.3621,54700.0
2009-03-27 14:45:00,42.99,43.05,42.94,43.01,72500.0,29.3485,29.3894,29.3143,29.3621,72500.0
2009-03-27 14:50:00,43.0,43.04,42.94,42.98,73600.0,29.3553,29.3826,29.3143,29.3416,73600.0
2009-03-27 14:55:00,42.99,43.21,42.96,43.17,77500.0,29.3485,29.4987,29.328,29.4713,77500.0
2009-03-27 15:00:00,43.17,43.42,43.16,43.24,131100.0,29.4713,29.642,29.4645,29.5191,131100.0
2009-03-27 15:05:00,43.24,43.24,43.14,43.16,41300.0,29.5191,29.5191,29.4509,29.4645,41300.0
2009-03-27 15:10:00,43.17,43.21,43.03,43.07,65300.0,29.4713,29.4987,29.3758,29.4031,65300.0
2009-03-27 15:15:00,43.07,43.19,43.03,43.16,57900.0,29.4031,29.485,29.3758,29.4645,57900.0
2009-03-27 15:20:00,43.16,43.17,43.09,43.13,86500.0,29.4645,29.4713,29.4167,29.444,86500.0
2009-03-27 15:25:00,43.13,43.18,42.97,43.01,79700.0,29.444,29.4782,29.3348,29.3621,79700.0
2009-03-27 15:30:00,43.01,43.13,42.98,43.1,127200.0,29.3621,29.444,29.3416,29.4236,127200.0
2009-03-27 15:35:00,43.1,43.11,42.97,43.06,141400.0,29.4236,29.4304,29.3348,29.3962,141400.0
2009-03-27 15:40:00,43.06,43.23,43.0,43.16,135500.0,29.3962,29.5123,29.3553,29.4645,135500.0
2009-03-27 15:45:00,43.16,43.37,43.15,43.24,157000.0,29.4645,29.6079,29.4577,29.5191,157000.0
2009-03-27 15:50:00,43.25,43.32,43.11,43.12,139400.0,29.526,29.5737,29.4304,29.4372,139400.0
2009-03-27 15:55:00,43.11,43.11,42.92,43.07,177700.0,29.4304,29.4304,29.3007,29.4031,177700.0
2009-03-30 09:30:00,42.23,42.56,42.2,42.25,46100.0,28.8296,29.0549,28.8091,28.8433,46100.0
2009-03-30 09:35:00,42.25,42.41,42.19,42.31,44900.0,28.8433,28.9525,28.8023,28.8842,44900.0
2009-03-30 09:40:00,42.29,42.31,41.98,41.98,78400.0,28.8706,28.8842,28.659,28.659,78400.0
2009-03-30 09:45:00,41.98,41.98,41.75,41.77,31100.0,28.659,28.659,28.5019,28.5156,31100.0
2009-03-30 09:50:00,41.76,41.83,41.61,41.83,47500.0,28.5088,28.5566,28.4064,28.5566,47500.0
2009-03-30 09:55:00,41.83,41.88,41.72,41.75,34600.0,28.5566,28.5907,28.4815,28.5019,34600.0
2009-03-30 10:00:00,41.75,41.75,41.48,41.5,53800.0,28.5019,28.5019,28.3176,28.3313,53800.0
2009-03-30 10:05:00,41.49,41.59,41.43,41.59,26200.0,28.3244,28.3927,28.2835,28.3927,26200.0
2009-03-30 10:10:00,41.56,41.65,41.54,41.59,26500.0,28.3722,28.4337,28.3586,28.3927,26500.0
2009-03-30 10:15:00,41.6,41.61,41.37,41.37,30600.0,28.3995,28.4064,28.2425,28.2425,30600.0
2009-03-30 10:20:00,41.37,41.38,41.24,41.32,25100.0,28.2425,28.2493,28.1538,28.2084,25100.0
2009-03-30 10:25:00,41.3,41.42,41.29,41.42,44300.0,28.1947,28.2767,28.1879,28.2767,44300.0
2009-03-30 10:30:00,41.43,41.46,41.31,41.45,110400.0,28.2835,28.304,28.2016,28.2971,110400.0
2009-03-30 10:35:00,41.45,41.58,41.44,41.58,76400.0,28.2971,28.3859,28.2903,28.3859,76400.0
2009-03-30 10:40:00,41.57,41.61,41.54,41.58,43100.0,28.3791,28.4064,28.3586,28.3859,43100.0
2009-03-30 10:45:00,41.58,41.63,41.53,41.62,47800.0,28.3859,28.42,28.3517,28.4132,47800.0
2009-03-30 10:50:00,41.62,41.78,41.62,41.78,41900.0,28.4132,28.5224,28.4132,28.5224,41900.0
2009-03-30 10:55:00,41.77,41.8,41.73,41.8,32500.0,28.5156,28.5361,28.4883,28.5361,32500.0
2009-03-30 11:00:00,41.8,41.92,41.73,41.73,60200.0,28.5361,28.618,28.4883,28.4883,60200.0
2009-03-30 11:05:00,41.73,41.76,41.51,41.56,40500.0,28.4883,28.5088,28.3381,28.3722,40500.0
2009-03-30 11:10:00,41.56,41.76,41.53,41.71,47900.0,28.3722,28.5088,28.3517,28.4746,47900.0
2009-03-30 11:15:00,41.72,41.76,41.59,41.62,45000.0,28.4815,28.5088,28.3927,28.4132,45000.0
2009-03-30 11:20:00,41.63,41.75,41.59,41.6,75100.0,28.42,28.5019,28.3927,28.3995,75100.0
2009-03-30 11:25:00,41.6,41.64,41.57,41.6,49000.0,28.3995,28.4268,28.3791,28.3995,49000.0
2009-03-30 11:30:00,41.6,41.66,41.58,41.61,69700.0,28.3995,28.4405,28.3859,28.4064,69700.0
2009-03-30 11:35:00,41.61,41.74,41.61,41.68,32700.0,28.4064,28.4951,28.4064,28.4541,32700.0
2009-03-30 11:40:00,41.69,41.77,41.65,41.75,54200.0,28.461,28.5156,28.4337,28.5019,54200.0
2009-03-30 11:45:00,41.75,41.77,41.69,41.71,37000.0,28.5019,28.5156,28.461,28.4746,37000.0
2009-03-30 11:50:00,41.71,41.78,41.71,41.76,44800.0,28.4746,28.5224,28.4746,28.5088,44800.0
2009-03-30 11:55:00,41.76,41.89,41.73,41.88,123000.0,28.5088,28.5975,28.4883,28.5907,123000.0
2009-03-30 12:00:00,41.88,42.0,41.88,41.94,72500.0,28.5907,28.6726,28.5907,28.6316,72500.0
2009-03-30 12:05:00,41.94,42.01,41.93,41.99,82300.0,28.6316,28.6794,28.6248,28.6658,82300.0
2009-03-30 12:10:00,41.98,42.1,41.98,42.07,67900.0,28.659,28.7409,28.659,28.7204,67900.0
2009-03-30 12:15:00,42.07,42.38,42.07,42.37,111500.0,28.7204,28.932,28.7204,28.9252,111500.0
2009-03-30 12:20:00,42.36,42.37,42.22,42.3,40900.0,28.9184,28.9252,28.8228,28.8774,40900.0
2009-03-30 12:25:00,42.29,42.3,42.22,42.24,23800.0,28.8706,28.8774,28.8228,28.8365,23800.0
2009-03-30 12:30:00,42.24,42.25,42.1,42.11,34900.0,28.8365,28.8433,28.7409,28.7477,34900.0
2009-03-30 12:35:00,42.1,42.21,42.07,42.16,37200.0,28.7409,28.816,28.7204,28.7818,37200.0
2009-03-30 12:40:00,42.17,42.19,42.05,42.07,23500.0,28.7887,28.8023,28.7067,28.7204,23500.0
2009-03-30 12:45:00,42.07,42.2,42.07,42.19,108100.0,28.7204,28.8091,28.7204,28.8023,108100.0
2009-03-30 12:50:00,42.2,42.23,42.08,42.14,38300.0,28.8091,28.8296,28.7272,28.7682,38300.0
2009-03-30 12:55:00,42.14,42.15,41.95,41.95,24300.0,28.7682,28.775,28.6385,28.6385,24300.0
2009-03-30 13:00:00,41.96,42.07,41.94,42.05,33800.0,28.6453,28.7204,28.6316,28.7067,33800.0
2009-03-30 13:05:00,42.04,42.04,41.94,41.96,20000.0,28.6999,28.6999,28.6316,28.6453,20000.0
2009-03-30 13:10:00,41.96,42.03,41.92,42.02,23600.0,28.6453,28.6931,28.618,28.6863,23600.0
2009-03-30 13:15:00,42.01,42.03,41.96,41.97,30200.0,28.6794,28.6931,28.6453,28.6521,30200.0
2009-03-30 13:20:00,41.98,42.04,41.94,42.0,24200.0,28.659,28.6999,28.6316,28.6726,24200.0
2009-03-30 13:25:00,41.99,42.12,41.99,42.06,29700.0,28.6658,28.7545,28.6658,28.7136,29700.0
2009-03-30 13:30:00,42.06,42.1,41.98,41.98,13700.0,28.7136,28.7409,28.659,28.659,13700.0
2009-03-30 13:35:00,42.0,42.04,41.93,42.04,58000.0,28.6726,28.6999,28.6248,28.6999,58000.0
2009-03-30 13:40:00,42.04,42.09,42.02,42.03,38100.0,28.6999,28.734,28.6863,28.6931,38100.0
2009-03-30 13:45:00,42.03,42.03,41.86,41.95,53500.0,28.6931,28.6931,28.577,28.6385,53500.0
2009-03-30 13:50:00,41.94,41.95,41.89,41.94,71300.0,28.6316,28.6385,28.5975,28.6316,71300.0
2009-03-30 13:55:00,41.94,41.97,41.87,41.88,33500.0,28.6316,28.6521,28.5839,28.5907,33500.0
2009-03-30 14:00:00,41.88,41.88,41.81,41.81,36800.0,28.5907,28.5907,28.5429,28.5429,36800.0
2009-03-30 14:05:00,41.81,41.86,41.77,41.81,43800.0,28.5429,28.577,28.5156,28.5429,43800.0
2009-03-30 14:10:00,41.8,42.04,41.8,41.99,53400.0,28.5361,28.6999,28.5361,28.6658,53400.0
2009-03-30 14:15:00,41.98,41.99,41.89,41.91,34000.0,28.659,28.6658,28.5975,28.6112,34000.0
2009-03-30 14:20:00,41.91,41.95,41.84,41.94,39500.0,28.6112,28.6385,28.5634,28.6316,39500.0
2009-03-30 14:25:00,41.95,41.96,41.8,41.81,46300.0,28.6385,28.6453,28.5361,28.5429,46300.0
2009-03-30 14:30:00,41.82,41.89,41.74,41.84,43400.0,28.5497,28.5975,28.4951,28.5634,43400.0
2009-03-30 14:35:00,41.83,41.91,41.77,41.8,70500.0,28.5566,28.6112,28.5156,28.5361,70500.0
2009-03-30 14:40:00,41.8,41.91,41.79,41.88,179500.0,28.5361,28.6112,28.5292,28.5907,179500.0
2009-03-30 14:45:00,41.89,41.93,41.87,41.9,43700.0,28.5975,28.6248,28.5839,28.6043,43700.0
2009-03-30 14:50:00,41.9,41.93,41.84,41.89,62200.0,28.6043,28.6248,28.5634,28.5975,62200.0
2009-03-30 14:55:00,41.88,41.91,41.79,41.8,102500.0,28.5907,28.6112,28.5292,28.5361,102500.0
2009-03-30 15:00:00,41.79,41.87,41.79,41.85,85100.0,28.5292,28.5839,28.5292,28.5702,85100.0
2009-03-30 15:05:00,41.84,41.96,41.78,41.93,101900.0,28.5634,28.6453,28.5224,28.6248,101900.0
2009-03-30 15:10:00,41.93,42.11,41.92,42.1,178600.0,28.6248,28.7477,28.618,28.7409,178600.0
2009-03-30 15:15:00,42.09,42.21,42.04,42.06,171500.0,28.734,28.816,28.6999,28.7136,171500.0
2009-03-30 15:20:00,42.06,42.3,42.05,42.17,158400.0,28.7136,28.8774,28.7067,28.7887,158400.0
2009-03-30 15:25:00,42.17,42.17,42.06,42.11,138100.0,28.7887,28.7887,28.7136,28.7477,138100.0
2009-03-30 15:30:00,42.1,42.18,42.09,42.17,123800.0,28.7409,28.7955,28.734,28.7887,123800.0
2009-03-30 15:35:00,42.17,42.22,42.04,42.05,155700.0,28.7887,28.8228,28.6999,28.7067,155700.0
2009-03-30 15:40:00,42.04,42.06,41.96,42.03,177300.0,28.6999,28.7136,28.6453,28.6931,177300.0
2009-03-30 15:45:00,42.04,42.07,41.97,42.0,183300.0,28.6999,28.7204,28.6521,28.6726,183300.0
2009-03-30 15:50:00,42.01,42.25,42.01,42.13,149600.0,28.6794,28.8433,28.6794,28.7614,149600.0
2009-03-30 15:55:00,42.14,42.56,42.14,42.31,321500.0,28.7682,29.0549,28.7682,28.8842,321500.0
2009-03-31 09:30:00,42.68,42.72,42.28,42.66,34700.0,29.1368,29.1641,28.8638,29.1232,34700.0
2009-03-31 09:35:00,42.63,42.63,42.38,42.38,19800.0,29.1027,29.1027,28.932,28.932,19800.0
2009-03-31 09:40:00,42.4,42.4,42.16,42.21,26600.0,28.9457,28.9457,28.7818,28.816,26600.0
2009-03-31 09:45:00,42.18,42.19,42.09,42.14,19000.0,28.7955,28.8023,28.734,28.7682,19000.0
2009-03-31 09:50:00,42.14,42.15,42.0,42.0,20200.0,28.7682,28.775,28.6726,28.6726,20200.0
2009-03-31 09:55:00,42.0,42.08,41.98,42.0,28200.0,28.6726,28.7272,28.659,28.6726,28200.0
2009-03-31 10:00:00,42.0,42.24,41.97,42.2,34800.0,28.6726,28.8365,28.6521,28.8091,34800.0
2009-03-31 10:05:00,42.21,42.26,42.15,42.21,24800.0,28.816,28.8501,28.775,28.816,24800.0
2009-03-31 10:10:00,42.21,42.22,41.98,41.98,59300.0,28.816,28.8228,28.659,28.659,59300.0
2009-03-31 10:15:00,42.01,42.04,41.97,41.98,36700.0,28.6794,28.6999,28.6521,28.659,36700.0
2009-03-31 10:20:00,41.99,42.11,41.97,42.0,33900.0,28.6658,28.7477,28.6521,28.6726,33900.0
2009-03-31 10:25:00,41.97,42.1,41.85,42.08,41200.0,28.6521,28.7409,28.5702,28.7272,41200.0
2009-03-31 10:30:00,42.1,42.31,42.1,42.12,33700.0,28.7409,28.8842,28.7409,28.7545,33700.0
2009-03-31 10:35:00,42.11,42.19,42.03,42.05,21600.0,28.7477,28.8023,28.6931,28.7067,21600.0
2009-03-31 10:40:00,42.05,42.08,41.99,42.08,43100.0,28.7067,28.7272,28.6658,28.7272,43100.0
2009-03-31 10:45:00,42.08,42.27,42.08,42.14,37200.0,28.7272,28.8569,28.7272,28.7682,37200.0
2009-03-31 10:50:00,42.13,42.14,41.99,42.02,38600.0,28.7614,28.7682,28.6658,28.6863,38600.0
2009-03-31 10:55:00,42.01,42.04,41.97,42.03,40400.0,28.6794,28.6999,28.6521,28.6931,40400.0
2009-03-31 11:00:00,42.03,42.19,42.03,42.17,22100.0,28.6931,28.8023,28.6931,28.7887,22100.0
2009-03-31 11:05:00,42.16,42.17,42.03,42.16,35600.0,28.7818,28.7887,28.6931,28.7818,35600.0
2009-03-31 11:10:00,42.16,42.17,42.07,42.13,27200.0,28.7818,28.7887,28.7204,28.7614,27200.0
2009-03-31 11:15:00,42.12,42.19,42.06,42.12,35400.0,28.7545,28.8023,28.7136,28.7545,35400.0
2009-03-31 11:20:00,42.12,42.18,42.08,42.14,45800.0,28.7545,28.7955,28.7272,28.7682,45800.0
2009-03-31 11:25:00,42.16,42.21,42.06,42.08,30500.0,28.7818,28.816,28.7136,28.7272,30500.0
2009-03-31 11:30:00,42.08,42.08,41.98,42.0,23200.0,28.7272,28.7272,28.659,28.6726,23200.0
2009-03-31 11:35:00,41.99,42.0,41.94,41.96,22500.0,28.6658,28.6726,28.6316,28.6453,22500.0
2009-03-31 11:40:00,41.95,42.02,41.87,42.02,71500.0,28.6385,28.6863,28.5839,28.6863,71500.0
2009-03-31 11:45:00,42.03,42.12,42.02,42.12,28700.0,28.6931,28.7545,28.6863,28.7545,28700.0
2009-03-31 11:50:00,42.11,42.16,42.08,42.11,20200.0,28.7477,28.7818,28.7272,28.7477,20200.0
2009-03-31 11:55:00,42.1,42.14,42.04,42.05,16500.0,28.7409,28.7682,28.6999,28.7067,16500.0
2009-03-31 12:00:00,42.04,42.04,41.9,41.91,40800.0,28.6999,28.6999,28.6043,28.6112,40800.0
2009-03-31 12:05:00,41.9,41.95,41.9,41.94,28300.0,28.6043,28.6385,28.6043,28.6316,28300.0
2009-03-31 12:10:00,41.93,42.01,41.92,42.01,23800.0,28.6248,28.6794,28.618,28.6794,23800.0
2009-03-31 12:15:00,42.0,42.08,42.0,42.03,25200.0,28.6726,28.7272,28.6726,28.6931,25200.0
2009-03-31 12:20:00,42.02,42.04,41.94,41.96,54500.0,28.6863,28.6999,28.6316,28.6453,54500.0
2009-03-31 12:25:00,41.97,42.02,41.51,41.92,92400.0,28.6521,28.6863,28.3381,28.618,92400.0
2009-03-31 12:30:00,41.92,41.92,41.79,41.82,42300.0,28.618,28.618,28.5292,28.5497,42300.0
2009-03-31 12:35:00,41.82,41.92,41.81,41.89,30900.0,28.5497,28.618,28.5429,28.5975,30900.0
2009-03-31 12:40:00,41.89,41.95,41.88,41.91,27300.0,28.5975,28.6385,28.5907,28.6112,27300.0
2009-03-31 12:45:00,41.91,41.91,41.88,41.89,22900.0,28.6112,28.6112,28.5907,28.5975,22900.0
2009-03-31 12:50:00,41.89,41.99,41.87,41.97,31000.0,28.5975,28.6658,28.5839,28.6521,31000.0
2009-03-31 12:55:00,41.98,42.02,41.97,42.02,33200.0,28.659,28.6863,28.6521,28.6863,33200.0
2009-03-31 13:00:00,42.01,42.21,42.01,42.19,46400.0,28.6794,28.816,28.6794,28.8023,46400.0
2009-03-31 13:05:00,42.21,42.29,42.19,42.23,64600.0,28.816,28.8706,28.8023,28.8296,64600.0
2009-03-31 13:10:00,42.24,42.32,42.24,42.28,36500.0,28.8365,28.8911,28.8365,28.8638,36500.0
2009-03-31 13:15:00,42.28,42.31,42.23,42.25,37300.0,28.8638,28.8842,28.8296,28.8433,37300.0
2009-03-31 13:20:00,42.25,42.35,42.25,42.3,28200.0,28.8433,28.9115,28.8433,28.8774,28200.0
2009-03-31 13:25:00,42.28,42.28,42.23,42.27,27700.0,28.8638,28.8638,28.8296,28.8569,27700.0
2009-03-31 13:30:00,42.26,42.37,42.26,42.36,41400.0,28.8501,28.9252,28.8501,28.9184,41400.0
2009-03-31 13:35:00,42.35,42.36,42.25,42.28,29000.0,28.9115,28.9184,28.8433,28.8638,29000.0
2009-03-31 13:40:00,42.28,42.3,42.24,42.3,32900.0,28.8638,28.8774,28.8365,28.8774,32900.0
2009-03-31 13:45:00,42.3,42.33,42.29,42.31,46400.0,28.8774,28.8979,28.8706,28.8842,46400.0
2009-03-31 13:50:00,42.32,42.33,42.15,42.16,59700.0,28.8911,28.8979,28.775,28.7818,59700.0
2009-03-31 13:55:00,42.16,42.29,42.16,42.28,44100.0,28.7818,28.8706,28.7818,28.8638,44100.0
2009-03-31 14:00:00,42.28,42.31,42.21,42.22,57800.0,28.8638,28.8842,28.816,28.8228,57800.0
2009-03-31 14:05:00,42.21,42.27,42.18,42.24,67400.0,28.816,28.8569,28.7955,28.8365,67400.0
2009-03-31 14:10:00,42.24,42.29,42.21,42.24,49300.0,28.8365,28.8706,28.816,28.8365,49300.0
2009-03-31 14:15:00,42.25,42.26,42.21,42.23,56200.0,28.8433,28.8501,28.816,28.8296,56200.0
2009-03-31 14:20:00,42.23,42.23,42.15,42.19,50400.0,28.8296,28.8296,28.775,28.8023,50400.0
2009-03-31 14:25:00,42.19,42.23,42.16,42.22,47400.0,28.8023,28.8296,28.7818,28.8228,47400.0
2009-03-31 14:30:00,42.22,42.31,42.22,42.29,68600.0,28.8228,28.8842,28.8228,28.8706,68600.0
2009-03-31 14:35:00,42.28,42.32,42.23,42.3,79400.0,28.8638,28.8911,28.8296,28.8774,79400.0
2009-03-31 14:40:00,42.3,42.36,42.27,42.31,51000.0,28.8774,28.9184,28.8569,28.8842,51000.0
2009-03-31 14:45:00,42.32,42.38,42.28,42.37,88600.0,28.8911,28.932,28.8638,28.9252,88600.0
2009-03-31 14:50:00,42.37,42.42,42.34,42.35,60600.0,28.9252,28.9593,28.9047,28.9115,60600.0
2009-03-31 14:55:00,42.35,42.36,42.26,42.27,63500.0,28.9115,28.9184,28.8501,28.8569,63500.0
2009-03-31 15:00:00,42.28,42.29,42.2,42.2,58700.0,28.8638,28.8706,28.8091,28.8091,58700.0
2009-03-31 15:05:00,42.2,42.2,42.13,42.15,76200.0,28.8091,28.8091,28.7614,28.775,76200.0
2009-03-31 15:10:00,42.15,42.16,41.99,42.0,75600.0,28.775,28.7818,28.6658,28.6726,75600.0
2009-03-31 15:15:00,41.99,42.07,41.98,42.07,74400.0,28.6658,28.7204,28.659,28.7204,74400.0
2009-03-31 15:20:00,42.06,42.13,42.0,42.13,73200.0,28.7136,28.7614,28.6726,28.7614,73200.0
2009-03-31 15:25:00,42.13,42.14,42.03,42.09,82400.0,28.7614,28.7682,28.6931,28.734,82400.0
2009-03-31 15:30:00,42.09,42.09,41.87,41.87,136400.0,28.734,28.734,28.5839,28.5839,136400.0
2009-03-31 15:35:00,41.87,41.96,41.79,41.94,195700.0,28.5839,28.6453,28.5292,28.6316,195700.0
2009-03-31 15:40:00,41.94,41.97,41.82,41.82,192400.0,28.6316,28.6521,28.5497,28.5497,192400.0
2009-03-31 15:45:00,41.82,41.86,41.75,41.76,166200.0,28.5497,28.577,28.5019,28.5088,166200.0
2009-03-31 15:50:00,41.76,41.89,41.75,41.85,211900.0,28.5088,28.5975,28.5019,28.5702,211900.0
2009-03-31 15:55:00,41.85,41.89,41.58,41.6,331700.0,28.5702,28.5975,28.3859,28.3995,331700.0
2009-04-01 09:30:00,41.2,41.38,40.91,41.24,72100.0,28.1265,28.2493,27.9285,28.1538,72100.0
2009-04-01 09:35:00,41.22,41.3,40.97,41.1,41800.0,28.1401,28.1947,27.9694,28.0582,41800.0
2009-04-01 09:40:00,41.1,41.13,40.96,40.96,31000.0,28.0582,28.0787,27.9626,27.9626,31000.0
2009-04-01 09:45:00,40.96,40.97,40.88,40.89,35000.0,27.9626,27.9694,27.908,27.9148,35000.0
2009-04-01 09:50:00,40.9,40.94,40.78,40.94,36700.0,27.9217,27.949,27.8397,27.949,36700.0
2009-04-01 09:55:00,40.93,41.12,40.87,41.09,35800.0,27.9421,28.0718,27.9012,28.0514,35800.0
2009-04-01 10:00:00,41.1,41.33,41.09,41.3,32900.0,28.0582,28.2152,28.0514,28.1947,32900.0
2009-04-01 10:05:00,41.29,41.3,41.14,41.2,49100.0,28.1879,28.1947,28.0855,28.1265,49100.0
2009-04-01 10:10:00,41.22,41.32,41.19,41.29,21500.0,28.1401,28.2084,28.1196,28.1879,21500.0
2009-04-01 10:15:00,41.29,41.45,41.22,41.44,26900.0,28.1879,28.2971,28.1401,28.2903,26900.0
2009-04-01 10:20:00,41.46,41.58,41.43,41.52,38300.0,28.304,28.3859,28.2835,28.3449,38300.0
2009-04-01 10:25:00,41.52,41.53,41.35,41.4,28700.0,28.3449,28.3517,28.2289,28.263,28700.0
2009-04-01 10:30:00,41.38,41.41,41.31,41.36,14500.0,28.2493,28.2698,28.2016,28.2357,14500.0
2009-04-01 10:35:00,41.38,41.53,41.38,41.47,22100.0,28.2493,28.3517,28.2493,28.3108,22100.0
2009-04-01 10:40:00,41.46,41.56,41.45,41.47,29200.0,28.304,28.3722,28.2971,28.3108,29200.0
2009-04-01 10:45:00,41.51,41.52,41.33,41.37,29300.0,28.3381,28.3449,28.2152,28.2425,29300.0
2009-04-01 10:50:00,41.36,41.43,41.32,41.36,22400.0,28.2357,28.2835,28.2084,28.2357,22400.0
2009-04-01 10:55:00,41.36,41.48,41.33,41.34,43500.0,28.2357,28.3176,28.2152,28.222,43500.0
2009-04-01 11:00:00,41.35,41.47,41.35,41.41,33900.0,28.2289,28.3108,28.2289,28.2698,33900.0
2009-04-01 11:05:00,41.41,41.53,41.36,41.43,19700.0,28.2698,28.3517,28.2357,28.2835,19700.0
2009-04-01 11:10:00,41.43,41.44,41.31,41.36,12800.0,28.2835,28.2903,28.2016,28.2357,12800.0
2009-04-01 11:15:00,41.35,41.54,41.33,41.47,26600.0,28.2289,28.3586,28.2152,28.3108,26600.0
2009-04-01 11:20:00,41.47,41.5,41.36,41.44,34500.0,28.3108,28.3313,28.2357,28.2903,34500.0
2009-04-01 11:25:00,41.43,41.51,41.39,41.49,26000.0,28.2835,28.3381,28.2562,28.3244,26000.0
2009-04-01 11:30:00,41.51,41.64,41.49,41.5,27500.0,28.3381,28.4268,28.3244,28.3313,27500.0
2009-04-01 11:35:00,41.51,41.65,41.5,41.62,28400.0,28.3381,28.4337,28.3313,28.4132,28400.0
2009-04-01 11:40:00,41.62,41.76,41.62,41.74,24900.0,28.4132,28.5088,28.4132,28.4951,24900.0
2009-04-01 11:45:00,41.74,41.75,41.56,41.61,18500.0,28.4951,28.5019,28.3722,28.4064,18500.0
2009-04-01 11:50:00,41.62,41.62,41.51,41.52,16000.0,28.4132,28.4132,28.3381,28.3449,16000.0
2009-04-01 11:55:00,41.51,41.63,41.49,41.62,20300.0,28.3381,28.42,28.3244,28.4132,20300.0
2009-04-01 12:00:00,41.63,41.72,41.63,41.7,22800.0,28.42,28.4815,28.42,28.4678,22800.0
2009-04-01 12:05:00,41.7,41.86,41.7,41.8,17900.0,28.4678,28.577,28.4678,28.5361,17900.0
2009-04-01 12:10:00,41.83,41.88,41.79,41.88,15400.0,28.5566,28.5907,28.5292,28.5907,15400.0
2009-04-01 12:15:00,41.87,41.9,41.8,41.8,20000.0,28.5839,28.6043,28.5361,28.5361,20000.0
2009-04-01 12:20:00,41.81,41.82,41.75,41.82,15000.0,28.5429,28.5497,28.5019,28.5497,15000.0
2009-04-01 12:25:00,41.82,41.82,41.7,41.81,36600.0,28.5497,28.5497,28.4678,28.5429,36600.0
2009-04-01 12:30:00,41.81,41.85,41.74,41.76,20400.0,28.5429,28.5702,28.4951,28.5088,20400.0
2009-04-01 12:35:00,41.75,41.76,41.63,41.65,24100.0,28.5019,28.5088,28.42,28.4337,24100.0
2009-04-01 12:40:00,41.65,41.66,41.6,41.61,20400.0,28.4337,28.4405,28.3995,28.4064,20400.0
2009-04-01 12:45:00,41.61,41.66,41.58,41.65,21600.0,28.4064,28.4405,28.3859,28.4337,21600.0
2009-04-01 12:50:00,41.65,41.66,41.59,41.6,25800.0,28.4337,28.4405,28.3927,28.3995,25800.0
2009-04-01 12:55:00,41.6,41.61,41.48,41.56,48300.0,28.3995,28.4064,28.3176,28.3722,48300.0
2009-04-01 13:00:00,41.56,41.66,41.55,41.64,16700.0,28.3722,28.4405,28.3654,28.4268,16700.0
2009-04-01 13:05:00,41.64,41.65,41.48,41.51,32900.0,28.4268,28.4337,28.3176,28.3381,32900.0
2009-04-01 13:10:00,41.52,41.66,41.48,41.65,40400.0,28.3449,28.4405,28.3176,28.4337,40400.0
2009-04-01 13:15:00,41.65,41.75,41.65,41.71,26700.0,28.4337,28.5019,28.4337,28.4746,26700.0
2009-04-01 13:20:00,41.7,41.81,41.7,41.75,22700.0,28.4678,28.5429,28.4678,28.5019,22700.0
2009-04-01 13:25:00,41.75,41.75,41.71,41.71,19900.0,28.5019,28.5019,28.4746,28.4746,19900.0
2009-04-01 13:30:00,41.71,41.71,41.56,41.62,23100.0,28.4746,28.4746,28.3722,28.4132,23100.0
2009-04-01 13:35:00,41.62,41.81,41.6,41.79,32500.0,28.4132,28.5429,28.3995,28.5292,32500.0
2009-04-01 13:40:00,41.78,41.81,41.71,41.76,27700.0,28.5224,28.5429,28.4746,28.5088,27700.0
2009-04-01 13:45:00,41.76,41.77,41.59,41.61,28400.0,28.5088,28.5156,28.3927,28.4064,28400.0
2009-04-01 13:50:00,41.62,41.8,41.59,41.76,28100.0,28.4132,28.5361,28.3927,28.5088,28100.0
2009-04-01 13:55:00,41.77,41.78,41.67,41.71,27200.0,28.5156,28.5224,28.4473,28.4746,27200.0
2009-04-01 14:00:00,41.74,41.82,41.69,41.79,45000.0,28.4951,28.5497,28.461,28.5292,45000.0
2009-04-01 14:05:00,41.8,41.94,41.77,41.9,37000.0,28.5361,28.6316,28.5156,28.6043,37000.0
2009-04-01 14:10:00,41.9,41.91,41.83,41.87,29800.0,28.6043,28.6112,28.5566,28.5839,29800.0
2009-04-01 14:15:00,41.87,41.94,41.82,41.87,34600.0,28.5839,28.6316,28.5497,28.5839,34600.0
2009-04-01 14:20:00,41.87,41.89,41.79,41.81,44400.0,28.5839,28.5975,28.5292,28.5429,44400.0
2009-04-01 14:25:00,41.81,41.82,41.72,41.79,35700.0,28.5429,28.5497,28.4815,28.5292,35700.0
2009-04-01 14:30:00,41.78,41.96,41.78,41.96,35100.0,28.5224,28.6453,28.5224,28.6453,35100.0
2009-04-01 14:35:00,41.96,41.99,41.89,41.89,37000.0,28.6453,28.6658,28.5975,28.5975,37000.0
2009-04-01 14:40:00,41.9,41.94,41.84,41.9,53800.0,28.6043,28.6316,28.5634,28.6043,53800.0
2009-04-01 14:45:00,41.9,41.97,41.82,41.94,49600.0,28.6043,28.6521,28.5497,28.6316,49600.0
2009-04-01 14:50:00,41.95,42.06,41.91,42.04,57800.0,28.6385,28.7136,28.6112,28.6999,57800.0
2009-04-01 14:55:00,42.05,42.05,41.97,41.98,71900.0,28.7067,28.7067,28.6521,28.659,71900.0
2009-04-01 15:00:00,42.0,42.02,41.81,41.92,160800.0,28.6726,28.6863,28.5429,28.618,160800.0
2009-04-01 15:05:00,41.93,42.03,41.85,41.9,80100.0,28.6248,28.6931,28.5702,28.6043,80100.0
2009-04-01 15:10:00,41.9,41.9,41.72,41.83,90200.0,28.6043,28.6043,28.4815,28.5566,90200.0
2009-04-01 15:15:00,41.82,41.94,41.68,41.93,90300.0,28.5497,28.6316,28.4541,28.6248,90300.0
2009-04-01 15:20:00,41.93,42.05,41.86,42.01,111900.0,28.6248,28.7067,28.577,28.6794,111900.0
2009-04-01 15:25:00,42.01,42.05,41.96,42.01,64100.0,28.6794,28.7067,28.6453,28.6794,64100.0
2009-04-01 15:30:00,42.01,42.15,41.87,42.13,78500.0,28.6794,28.775,28.5839,28.7614,78500.0
2009-04-01 15:35:00,42.13,42.27,42.11,42.25,100300.0,28.7614,28.8569,28.7477,28.8433,100300.0
2009-04-01 15:40:00,42.26,42.33,42.2,42.21,92700.0,28.8501,28.8979,28.8091,28.816,92700.0
2009-04-01 15:45:00,42.21,42.29,42.19,42.21,80500.0,28.816,28.8706,28.8023,28.816,80500.0
2009-04-01 15:50:00,42.21,42.32,42.12,42.15,89700.0,28.816,28.8911,28.7545,28.775,89700.0
2009-04-01 15:55:00,42.16,42.2,42.11,42.15,109200.0,28.7818,28.8091,28.7477,28.775,109200.0
2009-04-02 09:30:00,42.89,43.19,42.62,43.16,63700.0,29.2802,29.485,29.0959,29.4645,63700.0
2009-04-02 09:35:00,43.15,43.19,42.75,42.79,44900.0,29.4577,29.485,29.1846,29.2119,44900.0
2009-04-02 09:40:00,42.81,42.88,42.67,42.86,20200.0,29.2256,29.2734,29.13,29.2597,20200.0
2009-04-02 09:45:00,42.86,42.92,42.78,42.83,27400.0,29.2597,29.3007,29.2051,29.2392,27400.0
2009-04-02 09:50:00,42.87,43.12,42.72,43.11,52000.0,29.2665,29.4372,29.1641,29.4304,52000.0
2009-04-02 09:55:00,43.11,43.19,43.06,43.13,22900.0,29.4304,29.485,29.3962,29.444,22900.0
2009-04-02 10:00:00,43.14,43.33,43.11,43.13,37600.0,29.4509,29.5806,29.4304,29.444,37600.0
2009-04-02 10:05:00,43.13,43.27,43.13,43.22,41900.0,29.444,29.5396,29.444,29.5055,41900.0
2009-04-02 10:10:00,43.22,43.24,43.09,43.12,53200.0,29.5055,29.5191,29.4167,29.4372,53200.0
2009-04-02 10:15:00,43.14,43.37,43.11,43.31,31000.0,29.4509,29.6079,29.4304,29.5669,31000.0
2009-04-02 10:20:00,43.3,43.33,43.16,43.21,37200.0,29.5601,29.5806,29.4645,29.4987,37200.0
2009-04-02 10:25:00,43.2,43.23,43.08,43.1,33200.0,29.4918,29.5123,29.4099,29.4236,33200.0
2009-04-02 10:30:00,43.11,43.15,43.07,43.13,25400.0,29.4304,29.4577,29.4031,29.444,25400.0
2009-04-02 10:35:00,43.14,43.28,43.09,43.18,34000.0,29.4509,29.5464,29.4167,29.4782,34000.0
2009-04-02 10:40:00,43.18,43.32,43.09,43.3,25200.0,29.4782,29.5737,29.4167,29.5601,25200.0
2009-04-02 10:45:00,43.34,43.46,43.31,43.45,50600.0,29.5874,29.6693,29.5669,29.6625,50600.0
2009-04-02 10:50:00,43.46,43.47,43.38,43.44,44000.0,29.6693,29.6761,29.6147,29.6557,44000.0
2009-04-02 10:55:00,43.44,43.52,43.42,43.49,42400.0,29.6557,29.7103,29.642,29.6898,42400.0
2009-04-02 11:00:00,43.5,43.53,43.44,43.49,24600.0,29.6966,29.7171,29.6557,29.6898,24600.0
2009-04-02 11:05:00,43.49,43.55,43.44,43.51,32200.0,29.6898,29.7308,29.6557,29.7035,32200.0
2009-04-02 11:10:00,43.51,43.69,43.5,43.63,58700.0,29.7035,29.8263,29.6966,29.7854,58700.0
2009-04-02 11:15:00,43.64,43.75,43.63,43.7,37700.0,29.7922,29.8673,29.7854,29.8332,37700.0
2009-04-02 11:20:00,43.71,43.8,43.68,43.8,62000.0,29.84,29.9014,29.8195,29.9014,62000.0
2009-04-02 11:25:00,43.79,43.9,43.78,43.88,36200.0,29.8946,29.9697,29.8878,29.956,36200.0
2009-04-02 11:30:00,43.88,43.88,43.72,43.81,34500.0,29.956,29.956,29.8468,29.9083,34500.0
2009-04-02 11:35:00,43.8,43.88,43.71,43.8,64300.0,29.9014,29.956,29.84,29.9014,64300.0
2009-04-02 11:40:00,43.8,43.91,43.8,43.82,63900.0,29.9014,29.9765,29.9014,29.9151,63900.0
2009-04-02 11:45:00,43.82,43.95,43.82,43.88,15800.0,29.9151,30.0038,29.9151,29.956,15800.0
2009-04-02 11:50:00,43.85,43.9,43.79,43.9,24400.0,29.9356,29.9697,29.8946,29.9697,24400.0
2009-04-02 11:55:00,43.89,43.89,43.77,43.86,60900.0,29.9629,29.9629,29.881,29.9424,60900.0
2009-04-02 12:00:00,43.84,43.88,43.77,43.77,26200.0,29.9287,29.956,29.881,29.881,26200.0
2009-04-02 12:05:00,43.79,43.86,43.68,43.83,31400.0,29.8946,29.9424,29.8195,29.9219,31400.0
2009-04-02 12:10:00,43.81,43.84,43.77,43.79,14600.0,29.9083,29.9287,29.881,29.8946,14600.0
2009-04-02 12:15:00,43.8,43.88,43.76,43.82,17400.0,29.9014,29.956,29.8741,29.9151,17400.0
2009-04-02 12:20:00,43.82,43.92,43.81,43.89,47500.0,29.9151,29.9834,29.9083,29.9629,47500.0
2009-04-02 12:25:00,43.89,44.07,43.88,44.0,83800.0,29.9629,30.0858,29.956,30.038,83800.0
2009-04-02 12:30:00,44.0,44.13,44.0,44.1,40300.0,30.038,30.1267,30.038,30.1062,40300.0
2009-04-02 12:35:00,44.12,44.12,43.99,44.0,27000.0,30.1199,30.1199,30.0311,30.038,27000.0
2009-04-02 12:40:00,44.0,44.13,44.0,44.12,40700.0,30.038,30.1267,30.038,30.1199,40700.0
2009-04-02 12:45:00,44.12,44.15,44.06,44.06,29200.0,30.1199,30.1404,30.0789,30.0789,29200.0
2009-04-02 12:50:00,44.05,44.14,43.99,44.06,58900.0,30.0721,30.1335,30.0311,30.0789,58900.0
2009-04-02 12:55:00,44.07,44.1,43.95,43.97,51400.0,30.0858,30.1062,30.0038,30.0175,51400.0
2009-04-02 13:00:00,43.95,43.98,43.92,43.95,15000.0,30.0038,30.0243,29.9834,30.0038,15000.0
2009-04-02 13:05:00,43.94,43.94,43.74,43.75,32300.0,29.997,29.997,29.8605,29.8673,32300.0
2009-04-02 13:10:00,43.76,43.76,43.7,43.74,27900.0,29.8741,29.8741,29.8332,29.8605,27900.0
2009-04-02 13:15:00,43.74,43.78,43.68,43.7,18000.0,29.8605,29.8878,29.8195,29.8332,18000.0
2009-04-02 13:20:00,43.71,43.72,43.54,43.61,24300.0,29.84,29.8468,29.7239,29.7717,24300.0
2009-04-02 13:25:00,43.58,43.66,43.57,43.65,24300.0,29.7512,29.8059,29.7444,29.799,24300.0
2009-04-02 13:30:00,43.65,43.77,43.64,43.72,58000.0,29.799,29.881,29.7922,29.8468,58000.0
2009-04-02 13:35:00,43.72,43.76,43.56,43.64,59600.0,29.8468,29.8741,29.7376,29.7922,59600.0
2009-04-02 13:40:00,43.63,43.67,43.61,43.66,63200.0,29.7854,29.8127,29.7717,29.8059,63200.0
2009-04-02 13:45:00,43.66,43.79,43.64,43.68,26500.0,29.8059,29.8946,29.7922,29.8195,26500.0
2009-04-02 13:50:00,43.68,43.7,43.63,43.67,22900.0,29.8195,29.8332,29.7854,29.8127,22900.0
2009-04-02 13:55:00,43.67,43.68,43.49,43.58,50800.0,29.8127,29.8195,29.6898,29.7512,50800.0
2009-04-02 14:00:00,43.61,43.67,43.53,43.67,43300.0,29.7717,29.8127,29.7171,29.8127,43300.0
2009-04-02 14:05:00,43.67,43.72,43.58,43.66,89100.0,29.8127,29.8468,29.7512,29.8059,89100.0
2009-04-02 14:10:00,43.67,43.71,43.67,43.68,41600.0,29.8127,29.84,29.8127,29.8195,41600.0
2009-04-02 14:15:00,43.69,43.76,43.6,43.75,101600.0,29.8263,29.8741,29.7649,29.8673,101600.0
2009-04-02 14:20:00,43.75,43.82,43.67,43.68,24100.0,29.8673,29.9151,29.8127,29.8195,24100.0
2009-04-02 14:25:00,43.68,43.8,43.67,43.75,44700.0,29.8195,29.9014,29.8127,29.8673,44700.0
2009-04-02 14:30:00,43.75,43.89,43.75,43.84,24500.0,29.8673,29.9629,29.8673,29.9287,24500.0
2009-04-02 14:35:00,43.84,43.9,43.83,43.88,19600.0,29.9287,29.9697,29.9219,29.956,19600.0
2009-04-02 14:40:00,43.87,43.97,43.85,43.9,40500.0,29.9492,30.0175,29.9356,29.9697,40500.0
2009-04-02 14:45:00,43.9,44.0,43.89,43.92,61800.0,29.9697,30.038,29.9629,29.9834,61800.0
2009-04-02 14:50:00,43.93,43.94,43.71,43.71,33900.0,29.9902,29.997,29.84,29.84,33900.0
2009-04-02 14:55:00,43.7,43.77,43.7,43.75,23700.0,29.8332,29.881,29.8332,29.8673,23700.0
2009-04-02 15:00:00,43.74,43.85,43.73,43.78,24700.0,29.8605,29.9356,29.8536,29.8878,24700.0
2009-04-02 15:05:00,43.78,43.78,43.5,43.6,54300.0,29.8878,29.8878,29.6966,29.7649,54300.0
2009-04-02 15:10:00,43.62,43.67,43.52,43.62,52000.0,29.7786,29.8127,29.7103,29.7786,52000.0
2009-04-02 15:15:00,43.61,43.75,43.52,43.54,53400.0,29.7717,29.8673,29.7103,29.7239,53400.0
2009-04-02 15:20:00,43.53,43.68,43.43,43.63,66200.0,29.7171,29.8195,29.6488,29.7854,66200.0
2009-04-02 15:25:00,43.64,43.74,43.61,43.63,50800.0,29.7922,29.8605,29.7717,29.7854,50800.0
2009-04-02 15:30:00,43.62,43.79,43.6,43.62,77800.0,29.7786,29.8946,29.7649,29.7786,77800.0
2009-04-02 15:35:00,43.63,43.68,43.42,43.51,101800.0,29.7854,29.8195,29.642,29.7035,101800.0
2009-04-02 15:40:00,43.5,43.65,43.47,43.48,79300.0,29.6966,29.799,29.6761,29.683,79300.0
2009-04-02 15:45:00,43.49,43.55,43.31,43.48,121700.0,29.6898,29.7308,29.5669,29.683,121700.0
2009-04-02 15:50:00,43.46,43.48,43.24,43.28,153700.0,29.6693,29.683,29.5191,29.5464,153700.0
2009-04-02 15:55:00,43.28,43.29,42.98,43.12,285400.0,29.5464,29.5533,29.3416,29.4372,285400.0
2009-04-03 09:30:00,42.96,43.08,42.8,43.05,61000.0,29.328,29.4099,29.2188,29.3894,61000.0
2009-04-03 09:35:00,43.05,43.31,42.85,42.86,54400.0,29.3894,29.5669,29.2529,29.2597,54400.0
2009-04-03 09:40:00,42.86,43.02,42.84,42.87,20700.0,29.2597,29.3689,29.2461,29.2665,20700.0
2009-04-03 09:45:00,42.9,42.91,42.39,42.46,38800.0,29.287,29.2938,28.9389,28.9866,38800.0
2009-04-03 09:50:00,42.47,42.51,42.3,42.31,42300.0,28.9935,29.0208,28.8774,28.8842,42300.0
2009-04-03 09:55:00,42.32,42.46,42.27,42.3,32600.0,28.8911,28.9866,28.8569,28.8774,32600.0
2009-04-03 10:00:00,42.29,42.35,41.92,41.96,88400.0,28.8706,28.9115,28.618,28.6453,88400.0
2009-04-03 10:05:00,41.96,42.08,41.86,42.08,56000.0,28.6453,28.7272,28.577,28.7272,56000.0
2009-04-03 10:10:00,42.07,42.17,41.98,42.04,17600.0,28.7204,28.7887,28.659,28.6999,17600.0
2009-04-03 10:15:00,42.06,42.16,42.03,42.07,14900.0,28.7136,28.7818,28.6931,28.7204,14900.0
2009-04-03 10:20:00,42.06,42.06,41.95,41.97,12700.0,28.7136,28.7136,28.6385,28.6521,12700.0
2009-04-03 10:25:00,42.02,42.2,42.02,42.14,17000.0,28.6863,28.8091,28.6863,28.7682,17000.0
2009-04-03 10:30:00,42.15,42.2,42.07,42.09,21800.0,28.775,28.8091,28.7204,28.734,21800.0
2009-04-03 10:35:00,42.1,42.12,42.0,42.12,25500.0,28.7409,28.7545,28.6726,28.7545,25500.0
2009-04-03 10:40:00,42.12,42.17,42.03,42.08,47300.0,28.7545,28.7887,28.6931,28.7272,47300.0
2009-04-03 10:45:00,42.06,42.18,42.06,42.18,66400.0,28.7136,28.7955,28.7136,28.7955,66400.0
2009-04-03 10:50:00,42.18,42.33,42.16,42.31,19500.0,28.7955,28.8979,28.7818,28.8842,19500.0
2009-04-03 10:55:00,42.31,42.31,42.13,42.18,40000.0,28.8842,28.8842,28.7614,28.7955,40000.0
2009-04-03 11:00:00,42.18,42.3,42.14,42.25,14200.0,28.7955,28.8774,28.7682,28.8433,14200.0
2009-04-03 11:05:00,42.25,42.28,42.11,42.28,15600.0,28.8433,28.8638,28.7477,28.8638,15600.0
2009-04-03 11:10:00,42.27,42.3,42.23,42.27,12300.0,28.8569,28.8774,28.8296,28.8569,12300.0
2009-04-03 11:15:00,42.28,42.29,42.2,42.28,21000.0,28.8638,28.8706,28.8091,28.8638,21000.0
2009-04-03 11:20:00,42.28,42.29,42.16,42.17,15600.0,28.8638,28.8706,28.7818,28.7887,15600.0
2009-04-03 11:25:00,42.17,42.34,42.13,42.34,17100.0,28.7887,28.9047,28.7614,28.9047,17100.0
2009-04-03 11:30:00,42.33,42.35,42.26,42.33,23100.0,28.8979,28.9115,28.8501,28.8979,23100.0
2009-04-03 11:35:00,42.33,42.41,42.33,42.39,35300.0,28.8979,28.9525,28.8979,28.9389,35300.0
2009-04-03 11:40:00,42.38,42.49,42.38,42.48,22600.0,28.932,29.0071,28.932,29.0003,22600.0
2009-04-03 11:45:00,42.47,42.48,42.41,42.46,18300.0,28.9935,29.0003,28.9525,28.9866,18300.0
2009-04-03 11:50:00,42.45,42.53,42.4,42.4,20700.0,28.9798,29.0344,28.9457,28.9457,20700.0
2009-04-03 11:55:00,42.4,42.44,42.32,42.44,32700.0,28.9457,28.973,28.8911,28.973,32700.0
2009-04-03 12:00:00,42.43,42.56,42.41,42.52,19500.0,28.9662,29.0549,28.9525,29.0276,19500.0
2009-04-03 12:05:00,42.51,42.53,42.47,42.52,16000.0,29.0208,29.0344,28.9935,29.0276,16000.0
2009-04-03 12:10:00,42.51,42.64,42.51,42.64,32900.0,29.0208,29.1095,29.0208,29.1095,32900.0
2009-04-03 12:15:00,42.64,42.69,42.6,42.68,71900.0,29.1095,29.1437,29.0822,29.1368,71900.0
2009-04-03 12:20:00,42.69,42.82,42.67,42.82,63600.0,29.1437,29.2324,29.13,29.2324,63600.0
2009-04-03 12:25:00,42.81,42.89,42.79,42.85,40500.0,29.2256,29.2802,29.2119,29.2529,40500.0
2009-04-03 12:30:00,42.85,42.86,42.75,42.8,29700.0,29.2529,29.2597,29.1846,29.2188,29700.0
2009-04-03 12:35:00,42.8,42.84,42.75,42.76,38500.0,29.2188,29.2461,29.1846,29.1914,38500.0
2009-04-03 12:40:00,42.76,42.78,42.7,42.74,24900.0,29.1914,29.2051,29.1505,29.1778,24900.0
2009-04-03 12:45:00,42.73,42.81,42.62,42.62,63000.0,29.171,29.2256,29.0959,29.0959,63000.0
2009-04-03 12:50:00,42.63,42.63,42.57,42.6,25700.0,29.1027,29.1027,29.0617,29.0822,25700.0
2009-04-03 12:55:00,42.6,42.6,42.49,42.53,19500.0,29.0822,29.0822,29.0071,29.0344,19500.0
2009-04-03 13:00:00,42.54,42.57,42.53,42.53,14900.0,29.0413,29.0617,29.0344,29.0344,14900.0
2009-04-03 13:05:00,42.53,42.56,42.34,42.36,57600.0,29.0344,29.0549,28.9047,28.9184,57600.0
2009-04-03 13:10:00,42.36,42.38,42.27,42.35,27800.0,28.9184,28.932,28.8569,28.9115,27800.0
2009-04-03 13:15:00,42.35,42.43,42.34,42.41,20500.0,28.9115,28.9662,28.9047,28.9525,20500.0
2009-04-03 13:20:00,42.4,42.41,42.32,42.33,19800.0,28.9457,28.9525,28.8911,28.8979,19800.0
2009-04-03 13:25:00,42.32,42.48,42.31,42.46,32300.0,28.8911,29.0003,28.8842,28.9866,32300.0
2009-04-03 13:30:00,42.47,42.49,42.37,42.37,32900.0,28.9935,29.0071,28.9252,28.9252,32900.0
2009-04-03 13:35:00,42.36,42.39,42.25,42.25,22300.0,28.9184,28.9389,28.8433,28.8433,22300.0
2009-04-03 13:40:00,42.26,42.26,42.1,42.14,46800.0,28.8501,28.8501,28.7409,28.7682,46800.0
2009-04-03 13:45:00,42.13,42.18,42.11,42.18,24200.0,28.7614,28.7955,28.7477,28.7955,24200.0
2009-04-03 13:50:00,42.18,42.39,42.17,42.38,28800.0,28.7955,28.9389,28.7887,28.932,28800.0
2009-04-03 13:55:00,42.39,42.41,42.34,42.36,24500.0,28.9389,28.9525,28.9047,28.9184,24500.0
2009-04-03 14:00:00,42.36,42.41,42.32,42.33,32900.0,28.9184,28.9525,28.8911,28.8979,32900.0
2009-04-03 14:05:00,42.31,42.33,42.26,42.31,28200.0,28.8842,28.8979,28.8501,28.8842,28200.0
2009-04-03 14:10:00,42.31,42.38,42.28,42.38,30700.0,28.8842,28.932,28.8638,28.932,30700.0
2009-04-03 14:15:00,42.37,42.43,42.36,42.38,29500.0,28.9252,28.9662,28.9184,28.932,29500.0
2009-04-03 14:20:00,42.38,42.38,42.29,42.31,35600.0,28.932,28.932,28.8706,28.8842,35600.0
2009-04-03 14:25:00,42.31,42.53,42.29,42.52,44600.0,28.8842,29.0344,28.8706,29.0276,44600.0
2009-04-03 14:30:00,42.51,42.53,42.45,42.5,27200.0,29.0208,29.0344,28.9798,29.0139,27200.0
2009-04-03 14:35:00,42.51,42.55,42.45,42.54,55600.0,29.0208,29.0481,28.9798,29.0413,55600.0
2009-04-03 14:40:00,42.54,42.58,42.48,42.49,33600.0,29.0413,29.0686,29.0003,29.0071,33600.0
2009-04-03 14:45:00,42.48,42.49,42.33,42.34,26800.0,29.0003,29.0071,28.8979,28.9047,26800.0
2009-04-03 14:50:00,42.34,42.41,42.32,42.37,26100.0,28.9047,28.9525,28.8911,28.9252,26100.0
2009-04-03 14:55:00,42.38,42.51,42.38,42.48,29600.0,28.932,29.0208,28.932,29.0003,29600.0
2009-04-03 15:00:00,42.48,42.49,42.28,42.28,37400.0,29.0003,29.0071,28.8638,28.8638,37400.0
2009-04-03 15:05:00,42.27,42.28,42.18,42.2,50900.0,28.8569,28.8638,28.7955,28.8091,50900.0
2009-04-03 15:10:00,42.21,42.25,42.16,42.18,32500.0,28.816,28.8433,28.7818,28.7955,32500.0
2009-04-03 15:15:00,42.18,42.23,42.08,42.23,63100.0,28.7955,28.8296,28.7272,28.8296,63100.0
2009-04-03 15:20:00,42.22,42.27,42.11,42.26,67400.0,28.8228,28.8569,28.7477,28.8501,67400.0
2009-04-03 15:25:00,42.26,42.34,42.14,42.18,70100.0,28.8501,28.9047,28.7682,28.7955,70100.0
2009-04-03 15:30:00,42.18,42.38,42.18,42.31,104200.0,28.7955,28.932,28.7955,28.8842,104200.0
2009-04-03 15:35:00,42.3,42.34,42.19,42.23,94000.0,28.8774,28.9047,28.8023,28.8296,94000.0
2009-04-03 15:40:00,42.24,42.5,42.23,42.4,134700.0,28.8365,29.0139,28.8296,28.9457,134700.0
2009-04-03 15:45:00,42.39,42.57,42.38,42.47,158000.0,28.9389,29.0617,28.932,28.9935,158000.0
2009-04-03 15:50:00,42.49,42.56,42.47,42.55,112600.0,29.0071,29.0549,28.9935,29.0481,112600.0
2009-04-03 15:55:00,42.56,42.62,42.46,42.61,141400.0,29.0549,29.0959,28.9866,29.089,141400.0
2009-04-06 09:30:00,42.71,42.92,42.55,42.9,56600.0,29.1573,29.3007,29.0481,29.287,56600.0
2009-04-06 09:35:00,42.91,42.93,42.67,42.75,18000.0,29.2938,29.3075,29.13,29.1846,18000.0
2009-04-06 09:40:00,42.77,42.88,42.37,42.44,31000.0,29.1983,29.2734,28.9252,28.973,31000.0
2009-04-06 09:45:00,42.46,42.52,42.3,42.3,11200.0,28.9866,29.0276,28.8774,28.8774,11200.0
2009-04-06 09:50:00,42.3,42.45,42.3,42.45,13800.0,28.8774,28.9798,28.8774,28.9798,13800.0
2009-04-06 09:55:00,42.45,42.58,42.45,42.58,18800.0,28.9798,29.0686,28.9798,29.0686,18800.0
2009-04-06 10:00:00,42.58,42.98,42.54,42.95,45100.0,29.0686,29.3416,29.0413,29.3212,45100.0
2009-04-06 10:05:00,42.95,42.95,42.84,42.88,27500.0,29.3212,29.3212,29.2461,29.2734,27500.0
2009-04-06 10:10:00,42.85,42.87,42.61,42.61,28600.0,29.2529,29.2665,29.089,29.089,28600.0
2009-04-06 10:15:00,42.63,42.77,42.62,42.77,18500.0,29.1027,29.1983,29.0959,29.1983,18500.0
2009-04-06 10:20:00,42.76,42.76,42.66,42.69,20200.0,29.1914,29.1914,29.1232,29.1437,20200.0
2009-04-06 10:25:00,42.69,42.8,42.54,42.54,25100.0,29.1437,29.2188,29.0413,29.0413,25100.0
2009-04-06 10:30:00,42.54,42.6,42.48,42.53,25600.0,29.0413,29.0822,29.0003,29.0344,25600.0
2009-04-06 10:35:00,42.53,42.63,42.51,42.62,11600.0,29.0344,29.1027,29.0208,29.0959,11600.0
2009-04-06 10:40:00,42.6,42.75,42.58,42.72,39900.0,29.0822,29.1846,29.0686,29.1641,39900.0
2009-04-06 10:45:00,42.72,42.93,42.72,42.9,66400.0,29.1641,29.3075,29.1641,29.287,66400.0
2009-04-06 10:50:00,42.9,42.92,42.85,42.9,46200.0,29.287,29.3007,29.2529,29.287,46200.0
2009-04-06 10:55:00,42.9,43.0,42.84,42.93,46400.0,29.287,29.3553,29.2461,29.3075,46400.0
2009-04-06 11:00:00,42.92,42.94,42.84,42.88,30200.0,29.3007,29.3143,29.2461,29.2734,30200.0
2009-04-06 11:05:00,42.87,42.92,42.83,42.88,44500.0,29.2665,29.3007,29.2392,29.2734,44500.0
2009-04-06 11:10:00,42.84,42.86,42.8,42.83,12700.0,29.2461,29.2597,29.2188,29.2392,12700.0
2009-04-06 11:15:00,42.81,43.0,42.81,42.95,19800.0,29.2256,29.3553,29.2256,29.3212,19800.0
2009-04-06 11:20:00,42.94,42.94,42.82,42.85,17000.0,29.3143,29.3143,29.2324,29.2529,17000.0
2009-04-06 11:25:00,42.85,43.0,42.82,43.0,22400.0,29.2529,29.3553,29.2324,29.3553,22400.0
2009-04-06 11:30:00,42.99,43.05,42.98,43.04,20200.0,29.3485,29.3894,29.3416,29.3826,20200.0
2009-04-06 11:35:00,43.04,43.07,42.87,42.93,28100.0,29.3826,29.4031,29.2665,29.3075,28100.0
2009-04-06 11:40:00,42.92,42.92,42.79,42.84,19500.0,29.3007,29.3007,29.2119,29.2461,19500.0
2009-04-06 11:45:00,42.84,42.87,42.79,42.83,13700.0,29.2461,29.2665,29.2119,29.2392,13700.0
2009-04-06 11:50:00,42.82,42.86,42.7,42.72,28100.0,29.2324,29.2597,29.1505,29.1641,28100.0
2009-04-06 11:55:00,42.72,42.77,42.69,42.77,18700.0,29.1641,29.1983,29.1437,29.1983,18700.0
2009-04-06 12:00:00,42.76,42.81,42.73,42.73,19300.0,29.1914,29.2256,29.171,29.171,19300.0
2009-04-06 12:05:00,42.73,42.84,42.72,42.83,20300.0,29.171,29.2461,29.1641,29.2392,20300.0
2009-04-06 12:10:00,42.84,42.84,42.79,42.82,22800.0,29.2461,29.2461,29.2119,29.2324,22800.0
2009-04-06 12:15:00,42.83,42.83,42.71,42.71,14900.0,29.2392,29.2392,29.1573,29.1573,14900.0
2009-04-06 12:20:00,42.71,42.74,42.68,42.74,16400.0,29.1573,29.1778,29.1368,29.1778,16400.0
2009-04-06 12:25:00,42.74,42.79,42.69,42.77,22600.0,29.1778,29.2119,29.1437,29.1983,22600.0
2009-04-06 12:30:00,42.78,42.78,42.73,42.76,16100.0,29.2051,29.2051,29.171,29.1914,16100.0
2009-04-06 12:35:00,42.76,42.76,42.75,42.75,8700.0,29.1914,29.1914,29.1846,29.1846,8700.0
2009-04-06 12:40:00,42.76,42.78,42.75,42.77,19900.0,29.1914,29.2051,29.1846,29.1983,19900.0
2009-04-06 12:45:00,42.78,42.79,42.76,42.78,19500.0,29.2051,29.2119,29.1914,29.2051,19500.0
2009-04-06 12:50:00,42.78,42.88,42.77,42.88,24900.0,29.2051,29.2734,29.1983,29.2734,24900.0
2009-04-06 12:55:00,42.89,42.92,42.85,42.89,40100.0,29.2802,29.3007,29.2529,29.2802,40100.0
2009-04-06 13:00:00,42.89,43.01,42.89,43.0,54300.0,29.2802,29.3621,29.2802,29.3553,54300.0
2009-04-06 13:05:00,43.0,43.03,42.97,43.01,29300.0,29.3553,29.3758,29.3348,29.3621,29300.0
2009-04-06 13:10:00,43.01,43.09,43.0,43.03,25300.0,29.3621,29.4167,29.3553,29.3758,25300.0
2009-04-06 13:15:00,43.03,43.04,42.86,42.86,25100.0,29.3758,29.3826,29.2597,29.2597,25100.0
2009-04-06 13:20:00,42.86,42.96,42.85,42.94,19600.0,29.2597,29.328,29.2529,29.3143,19600.0
2009-04-06 13:25:00,42.94,42.96,42.82,42.82,17900.0,29.3143,29.328,29.2324,29.2324,17900.0
2009-04-06 13:30:00,42.83,42.84,42.71,42.71,58300.0,29.2392,29.2461,29.1573,29.1573,58300.0
2009-04-06 13:35:00,42.72,42.74,42.47,42.56,80900.0,29.1641,29.1778,28.9935,29.0549,80900.0
2009-04-06 13:40:00,42.56,42.79,42.56,42.77,44600.0,29.0549,29.2119,29.0549,29.1983,44600.0
2009-04-06 13:45:00,42.77,43.23,42.77,43.18,62200.0,29.1983,29.5123,29.1983,29.4782,62200.0
2009-04-06 13:50:00,43.18,43.38,43.15,43.21,111200.0,29.4782,29.6147,29.4577,29.4987,111200.0
2009-04-06 13:55:00,43.21,43.25,43.14,43.25,18100.0,29.4987,29.526,29.4509,29.526,18100.0
2009-04-06 14:00:00,43.26,43.61,43.26,43.5,88700.0,29.5328,29.7717,29.5328,29.6966,88700.0
2009-04-06 14:05:00,43.5,43.78,43.5,43.77,103000.0,29.6966,29.8878,29.6966,29.881,103000.0
2009-04-06 14:10:00,43.76,43.8,43.64,43.77,73700.0,29.8741,29.9014,29.7922,29.881,73700.0
2009-04-06 14:15:00,43.77,43.79,43.55,43.73,55000.0,29.881,29.8946,29.7308,29.8536,55000.0
2009-04-06 14:20:00,43.73,43.84,43.7,43.82,71700.0,29.8536,29.9287,29.8332,29.9151,71700.0
2009-04-06 14:25:00,43.83,43.97,43.78,43.84,53800.0,29.9219,30.0175,29.8878,29.9287,53800.0
2009-04-06 14:30:00,43.84,43.92,43.7,43.74,73500.0,29.9287,29.9834,29.8332,29.8605,73500.0
2009-04-06 14:35:00,43.75,43.89,43.74,43.84,69900.0,29.8673,29.9629,29.8605,29.9287,69900.0
2009-04-06 14:40:00,43.84,44.13,43.83,44.1,90500.0,29.9287,30.1267,29.9219,30.1062,90500.0
2009-04-06 14:45:00,44.11,44.32,44.02,44.27,94800.0,30.1131,30.2564,30.0516,30.2223,94800.0
2009-04-06 14:50:00,44.28,44.54,44.17,44.54,125900.0,30.2291,30.4066,30.154,30.4066,125900.0
2009-04-06 14:55:00,44.54,44.69,44.5,44.5,101700.0,30.4066,30.509,30.3793,30.3793,101700.0
2009-04-06 15:00:00,44.5,44.62,44.43,44.55,64700.0,30.3793,30.4612,30.3315,30.4134,64700.0
2009-04-06 15:05:00,44.56,44.57,44.33,44.35,83600.0,30.4203,30.4271,30.2633,30.2769,83600.0
2009-04-06 15:10:00,44.35,44.4,44.25,44.25,52600.0,30.2769,30.311,30.2086,30.2086,52600.0
2009-04-06 15:15:00,44.26,44.6,44.24,44.54,114400.0,30.2155,30.4476,30.2018,30.4066,114400.0
2009-04-06 15:20:00,44.55,44.65,44.48,44.65,102700.0,30.4134,30.4817,30.3657,30.4817,102700.0
2009-04-06 15:25:00,44.65,44.73,44.56,44.65,120100.0,30.4817,30.5363,30.4203,30.4817,120100.0
2009-04-06 15:30:00,44.64,44.87,44.58,44.8,134800.0,30.4749,30.6319,30.4339,30.5841,134800.0
2009-04-06 15:35:00,44.81,44.81,44.67,44.77,174600.0,30.5909,30.5909,30.4954,30.5636,174600.0
2009-04-06 15:40:00,44.77,44.95,44.74,44.89,172500.0,30.5636,30.6865,30.5432,30.6456,172500.0
2009-04-06 15:45:00,44.9,45.17,44.9,45.13,239500.0,30.6524,30.8367,30.6524,30.8094,239500.0
2009-04-06 15:50:00,45.13,45.43,45.11,45.42,398700.0,30.8094,31.0142,30.7957,31.0074,398700.0
2009-04-06 15:55:00,45.41,45.91,45.4,45.69,741800.0,31.0005,31.3419,30.9937,31.1917,741800.0
2009-04-07 09:30:00,44.97,45.56,44.7,45.31,118100.0,30.968,31.3743,30.7821,31.2022,118100.0
2009-04-07 09:35:00,45.31,45.33,44.93,45.18,71900.0,31.2022,31.216,30.9405,31.1127,71900.0
2009-04-07 09:40:00,45.16,45.78,45.16,45.35,149300.0,31.0989,31.5258,31.0989,31.2297,149300.0
2009-04-07 09:45:00,45.37,45.38,44.77,44.79,137300.0,31.2435,31.2504,30.8303,30.8441,137300.0
2009-04-07 09:50:00,44.79,44.81,44.32,44.33,148200.0,30.8441,30.8579,30.5204,30.5273,148200.0
2009-04-07 09:55:00,44.33,44.9,44.3,44.73,99600.0,30.5273,30.9198,30.5067,30.8028,99600.0
2009-04-07 10:00:00,44.73,44.95,44.69,44.8,66100.0,30.8028,30.9543,30.7752,30.851,66100.0
2009-04-07 10:05:00,44.78,44.83,44.67,44.8,39600.0,30.8372,30.8716,30.7615,30.851,39600.0
2009-04-07 10:10:00,44.8,44.97,44.7,44.97,46500.0,30.851,30.968,30.7821,30.968,46500.0
2009-04-07 10:15:00,44.97,45.03,44.78,44.88,37200.0,30.968,31.0094,30.8372,30.9061,37200.0
2009-04-07 10:20:00,44.87,44.95,44.78,44.82,30000.0,30.8992,30.9543,30.8372,30.8648,30000.0
2009-04-07 10:25:00,44.81,45.05,44.81,45.03,40800.0,30.8579,31.0231,30.8579,31.0094,40800.0
2009-04-07 10:30:00,45.01,45.1,44.9,44.93,55500.0,30.9956,31.0576,30.9198,30.9405,55500.0
2009-04-07 10:35:00,44.94,45.24,44.93,45.06,85000.0,30.9474,31.154,30.9405,31.03,85000.0
2009-04-07 10:40:00,45.07,45.08,44.93,44.96,59000.0,31.0369,31.0438,30.9405,30.9612,59000.0
2009-04-07 10:45:00,44.99,45.03,44.88,44.91,62800.0,30.9818,31.0094,30.9061,30.9267,62800.0
2009-04-07 10:50:00,44.91,44.91,44.8,44.87,39400.0,30.9267,30.9267,30.851,30.8992,39400.0
2009-04-07 10:55:00,44.87,44.88,44.68,44.79,41000.0,30.8992,30.9061,30.7683,30.8441,41000.0
2009-04-07 11:00:00,44.74,44.75,44.61,44.72,25900.0,30.8097,30.8165,30.7201,30.7959,25900.0
2009-04-07 11:05:00,44.7,44.71,44.4,44.4,62300.0,30.7821,30.789,30.5755,30.5755,62300.0
2009-04-07 11:10:00,44.41,44.44,44.32,44.41,41200.0,30.5824,30.6031,30.5204,30.5824,41200.0
2009-04-07 11:15:00,44.4,44.4,44.19,44.21,71900.0,30.5755,30.5755,30.4309,30.4447,71900.0
2009-04-07 11:20:00,44.22,44.39,44.21,44.26,35800.0,30.4516,30.5686,30.4447,30.4791,35800.0
2009-04-07 11:25:00,44.24,44.25,44.08,44.14,44700.0,30.4653,30.4722,30.3552,30.3965,44700.0
2009-04-07 11:30:00,44.12,44.29,44.08,44.25,29400.0,30.3827,30.4998,30.3552,30.4722,29400.0
2009-04-07 11:35:00,44.24,44.24,44.01,44.03,36400.0,30.4653,30.4653,30.307,30.3207,36400.0
2009-04-07 11:40:00,44.02,44.02,43.94,43.94,34500.0,30.3138,30.3138,30.2588,30.2588,34500.0
2009-04-07 11:45:00,43.95,43.99,43.88,43.92,29100.0,30.2656,30.2932,30.2174,30.245,29100.0
2009-04-07 11:50:00,43.92,44.05,43.89,44.05,34600.0,30.245,30.3345,30.2243,30.3345,34600.0
2009-04-07 11:55:00,44.04,44.04,43.87,43.89,23000.0,30.3276,30.3276,30.2105,30.2243,23000.0
2009-04-07 12:00:00,43.9,43.95,43.86,43.87,25400.0,30.2312,30.2656,30.2037,30.2105,25400.0
2009-04-07 12:05:00,43.87,43.89,43.8,43.82,43900.0,30.2105,30.2243,30.1623,30.1761,43900.0
2009-04-07 12:10:00,43.82,44.03,43.81,43.94,54000.0,30.1761,30.3207,30.1692,30.2588,54000.0
2009-04-07 12:15:00,43.93,43.95,43.85,43.86,24700.0,30.2519,30.2656,30.1968,30.2037,24700.0
2009-04-07 12:20:00,43.86,43.88,43.71,43.72,27100.0,30.2037,30.2174,30.1004,30.1073,27100.0
2009-04-07 12:25:00,43.73,43.74,43.5,43.57,60900.0,30.1141,30.121,29.9557,30.004,60900.0
2009-04-07 12:30:00,43.58,43.68,43.58,43.65,22200.0,30.0108,30.0797,30.0108,30.059,22200.0
2009-04-07 12:35:00,43.65,43.76,43.6,43.63,36000.0,30.059,30.1348,30.0246,30.0453,36000.0
2009-04-07 12:40:00,43.63,43.75,43.61,43.74,25700.0,30.0453,30.1279,30.0315,30.121,25700.0
2009-04-07 12:45:00,43.74,43.79,43.72,43.76,12700.0,30.121,30.1555,30.1073,30.1348,12700.0
2009-04-07 12:50:00,43.75,43.82,43.75,43.79,15800.0,30.1279,30.1761,30.1279,30.1555,15800.0
2009-04-07 12:55:00,43.79,43.79,43.74,43.79,30200.0,30.1555,30.1555,30.121,30.1555,30200.0
2009-04-07 13:00:00,43.79,43.87,43.67,43.67,28100.0,30.1555,30.2105,30.0728,30.0728,28100.0
2009-04-07 13:05:00,43.68,43.7,43.63,43.66,23600.0,30.0797,30.0935,30.0453,30.0659,23600.0
2009-04-07 13:10:00,43.67,43.67,43.6,43.62,30500.0,30.0728,30.0728,30.0246,30.0384,30500.0
2009-04-07 13:15:00,43.63,43.63,43.48,43.5,28600.0,30.0453,30.0453,29.942,29.9557,28600.0
2009-04-07 13:20:00,43.5,43.51,43.41,43.44,26400.0,29.9557,29.9626,29.8938,29.9144,26400.0
2009-04-07 13:25:00,43.44,43.48,43.42,43.48,16300.0,29.9144,29.942,29.9007,29.942,16300.0
2009-04-07 13:30:00,43.47,43.47,43.23,43.24,39900.0,29.9351,29.9351,29.7698,29.7767,39900.0
2009-04-07 13:35:00,43.23,43.24,43.19,43.21,60200.0,29.7698,29.7767,29.7423,29.756,60200.0
2009-04-07 13:40:00,43.21,43.32,43.21,43.3,22200.0,29.756,29.8318,29.756,29.818,22200.0
2009-04-07 13:45:00,43.29,43.32,43.25,43.3,20000.0,29.8111,29.8318,29.7836,29.818,20000.0
2009-04-07 13:50:00,43.29,43.42,43.25,43.4,22000.0,29.8111,29.9007,29.7836,29.8869,22000.0
2009-04-07 13:55:00,43.4,43.41,43.34,43.38,21000.0,29.8869,29.8938,29.8456,29.8731,21000.0
2009-04-07 14:00:00,43.37,43.38,43.3,43.31,21600.0,29.8662,29.8731,29.818,29.8249,21600.0
2009-04-07 14:05:00,43.32,43.45,43.26,43.43,30800.0,29.8318,29.9213,29.7905,29.9075,30800.0
2009-04-07 14:10:00,43.42,43.54,43.4,43.54,37600.0,29.9007,29.9833,29.8869,29.9833,37600.0
2009-04-07 14:15:00,43.55,43.59,43.48,43.49,48300.0,29.9902,30.0177,29.942,29.9489,48300.0
2009-04-07 14:20:00,43.49,43.54,43.42,43.45,34400.0,29.9489,29.9833,29.9007,29.9213,34400.0
2009-04-07 14:25:00,43.45,43.58,43.43,43.5,29000.0,29.9213,30.0108,29.9075,29.9557,29000.0
2009-04-07 14:30:00,43.5,43.52,43.44,43.48,29500.0,29.9557,29.9695,29.9144,29.942,29500.0
2009-04-07 14:35:00,43.47,43.49,43.38,43.38,42000.0,29.9351,29.9489,29.8731,29.8731,42000.0
2009-04-07 14:40:00,43.38,43.47,43.36,43.38,43500.0,29.8731,29.9351,29.8593,29.8731,43500.0
2009-04-07 14:45:00,43.39,43.5,43.38,43.47,30500.0,29.88,29.9557,29.8731,29.9351,30500.0
2009-04-07 14:50:00,43.47,43.57,43.46,43.54,29700.0,29.9351,30.004,29.9282,29.9833,29700.0
2009-04-07 14:55:00,43.54,43.57,43.51,43.55,31800.0,29.9833,30.004,29.9626,29.9902,31800.0
2009-04-07 15:00:00,43.55,43.59,43.49,43.52,48600.0,29.9902,30.0177,29.9489,29.9695,48600.0
2009-04-07 15:05:00,43.53,43.63,43.48,43.62,30900.0,29.9764,30.0453,29.942,30.0384,30900.0
2009-04-07 15:10:00,43.61,43.79,43.61,43.74,65200.0,30.0315,30.1555,30.0315,30.121,65200.0
2009-04-07 15:15:00,43.73,43.87,43.72,43.84,42700.0,30.1141,30.2105,30.1073,30.1899,42700.0
2009-04-07 15:20:00,43.84,43.85,43.71,43.73,44100.0,30.1899,30.1968,30.1004,30.1141,44100.0
2009-04-07 15:25:00,43.72,43.72,43.54,43.55,58400.0,30.1073,30.1073,29.9833,29.9902,58400.0
2009-04-07 15:30:00,43.54,43.63,43.53,43.61,80700.0,29.9833,30.0453,29.9764,30.0315,80700.0
2009-04-07 15:35:00,43.61,43.65,43.55,43.62,93800.0,30.0315,30.059,29.9902,30.0384,93800.0
2009-04-07 15:40:00,43.62,43.76,43.53,43.69,125400.0,30.0384,30.1348,29.9764,30.0866,125400.0
2009-04-07 15:45:00,43.69,43.74,43.56,43.57,160500.0,30.0866,30.121,29.9971,30.004,160500.0
2009-04-07 15:50:00,43.56,43.67,43.56,43.6,175600.0,29.9971,30.0728,29.9971,30.0246,175600.0
2009-04-07 15:55:00,43.6,43.62,43.51,43.55,247100.0,30.0246,30.0384,29.9626,29.9902,247100.0
2009-04-08 09:30:00,43.61,43.91,43.29,43.67,32300.0,30.0315,30.2381,29.8111,30.0728,32300.0
2009-04-08 09:35:00,43.67,43.84,43.54,43.75,21000.0,30.0728,30.1899,29.9833,30.1279,21000.0
2009-04-08 09:40:00,43.79,43.98,43.59,43.9,20800.0,30.1555,30.2863,30.0177,30.2312,20800.0
2009-04-08 09:45:00,43.9,44.04,43.9,43.98,11800.0,30.2312,30.3276,30.2312,30.2863,11800.0
2009-04-08 09:50:00,43.99,44.09,43.95,44.05,28900.0,30.2932,30.362,30.2656,30.3345,28900.0
2009-04-08 09:55:00,44.05,44.07,43.99,44.05,16700.0,30.3345,30.3483,30.2932,30.3345,16700.0
2009-04-08 10:00:00,44.07,44.15,43.84,44.02,36000.0,30.3483,30.4034,30.1899,30.3138,36000.0
2009-04-08 10:05:00,44.02,44.03,43.83,43.85,16300.0,30.3138,30.3207,30.183,30.1968,16300.0
2009-04-08 10:10:00,43.85,43.99,43.77,43.94,18000.0,30.1968,30.2932,30.1417,30.2588,18000.0
2009-04-08 10:15:00,43.94,44.0,43.78,43.78,8000.0,30.2588,30.3001,30.1486,30.1486,8000.0
2009-04-08 10:20:00,43.77,43.9,43.77,43.89,20000.0,30.1417,30.2312,30.1417,30.2243,20000.0
2009-04-08 10:25:00,43.89,43.9,43.76,43.81,12500.0,30.2243,30.2312,30.1348,30.1692,12500.0
2009-04-08 10:30:00,43.82,43.85,43.74,43.84,12200.0,30.1761,30.1968,30.121,30.1899,12200.0
2009-04-08 10:35:00,43.84,43.9,43.68,43.74,18700.0,30.1899,30.2312,30.0797,30.121,18700.0
2009-04-08 10:40:00,43.77,43.9,43.75,43.9,10300.0,30.1417,30.2312,30.1279,30.2312,10300.0
2009-04-08 10:45:00,43.91,43.95,43.73,43.73,27300.0,30.2381,30.2656,30.1141,30.1141,27300.0
2009-04-08 10:50:00,43.77,43.77,43.69,43.74,11200.0,30.1417,30.1417,30.0866,30.121,11200.0
2009-04-08 10:55:00,43.75,43.75,43.7,43.73,4600.0,30.1279,30.1279,30.0935,30.1141,4600.0
2009-04-08 11:00:00,43.71,43.85,43.71,43.82,22700.0,30.1004,30.1968,30.1004,30.1761,22700.0
2009-04-08 11:05:00,43.81,43.87,43.8,43.84,16400.0,30.1692,30.2105,30.1623,30.1899,16400.0
2009-04-08 11:10:00,43.83,43.84,43.74,43.77,18100.0,30.183,30.1899,30.121,30.1417,18100.0
2009-04-08 11:15:00,43.77,43.85,43.69,43.69,22000.0,30.1417,30.1968,30.0866,30.0866,22000.0
2009-04-08 11:20:00,43.7,43.79,43.69,43.76,14500.0,30.0935,30.1555,30.0866,30.1348,14500.0
2009-04-08 11:25:00,43.77,43.85,43.71,43.71,21800.0,30.1417,30.1968,30.1004,30.1004,21800.0
2009-04-08 11:30:00,43.72,43.75,43.67,43.72,14000.0,30.1073,30.1279,30.0728,30.1073,14000.0
2009-04-08 11:35:00,43.75,43.9,43.71,43.9,25800.0,30.1279,30.2312,30.1004,30.2312,25800.0
2009-04-08 11:40:00,43.91,43.93,43.71,43.76,28500.0,30.2381,30.2519,30.1004,30.1348,28500.0
2009-04-08 11:45:00,43.75,43.89,43.73,43.82,24700.0,30.1279,30.2243,30.1141,30.1761,24700.0
2009-04-08 11:50:00,43.83,43.87,43.74,43.77,32800.0,30.183,30.2105,30.121,30.1417,32800.0
2009-04-08 11:55:00,43.76,43.79,43.69,43.7,25300.0,30.1348,30.1555,30.0866,30.0935,25300.0
2009-04-08 12:00:00,43.7,43.73,43.65,43.72,22300.0,30.0935,30.1141,30.059,30.1073,22300.0
2009-04-08 12:05:00,43.71,43.73,43.68,43.68,6700.0,30.1004,30.1141,30.0797,30.0797,6700.0
2009-04-08 12:10:00,43.7,43.7,43.61,43.61,22100.0,30.0935,30.0935,30.0315,30.0315,22100.0
2009-04-08 12:15:00,43.6,43.68,43.56,43.65,24700.0,30.0246,30.0797,29.9971,30.059,24700.0
2009-04-08 12:20:00,43.65,43.73,43.62,43.7,20100.0,30.059,30.1141,30.0384,30.0935,20100.0
2009-04-08 12:25:00,43.7,43.73,43.57,43.57,23000.0,30.0935,30.1141,30.004,30.004,23000.0
2009-04-08 12:30:00,43.57,43.63,43.56,43.62,14800.0,30.004,30.0453,29.9971,30.0384,14800.0
2009-04-08 12:35:00,43.61,43.62,43.55,43.57,14100.0,30.0315,30.0384,29.9902,30.004,14100.0
2009-04-08 12:40:00,43.58,43.78,43.58,43.72,27500.0,30.0108,30.1486,30.0108,30.1073,27500.0
2009-04-08 12:45:00,43.73,43.77,43.69,43.75,19400.0,30.1141,30.1417,30.0866,30.1279,19400.0
2009-04-08 12:50:00,43.76,43.81,43.73,43.8,19000.0,30.1348,30.1692,30.1141,30.1623,19000.0
2009-04-08 12:55:00,43.79,43.9,43.79,43.86,31000.0,30.1555,30.2312,30.1555,30.2037,31000.0
2009-04-08 13:00:00,43.85,43.87,43.81,43.82,17900.0,30.1968,30.2105,30.1692,30.1761,17900.0
2009-04-08 13:05:00,43.82,43.86,43.79,43.79,15000.0,30.1761,30.2037,30.1555,30.1555,15000.0
2009-04-08 13:10:00,43.78,43.79,43.71,43.74,18700.0,30.1486,30.1555,30.1004,30.121,18700.0
2009-04-08 13:15:00,43.75,43.78,43.7,43.7,18600.0,30.1279,30.1486,30.0935,30.0935,18600.0
2009-04-08 13:20:00,43.71,43.79,43.7,43.76,16300.0,30.1004,30.1555,30.0935,30.1348,16300.0
2009-04-08 13:25:00,43.75,43.8,43.74,43.75,14100.0,30.1279,30.1623,30.121,30.1279,14100.0
2009-04-08 13:30:00,43.75,43.86,43.75,43.86,14500.0,30.1279,30.2037,30.1279,30.2037,14500.0
2009-04-08 13:35:00,43.86,43.86,43.71,43.73,27500.0,30.2037,30.2037,30.1004,30.1141,27500.0
2009-04-08 13:40:00,43.75,43.86,43.74,43.81,15100.0,30.1279,30.2037,30.121,30.1692,15100.0
2009-04-08 13:45:00,43.81,43.86,43.78,43.85,17900.0,30.1692,30.2037,30.1486,30.1968,17900.0
2009-04-08 13:50:00,43.85,43.89,43.78,43.79,21500.0,30.1968,30.2243,30.1486,30.1555,21500.0
2009-04-08 13:55:00,43.78,43.91,43.78,43.89,24900.0,30.1486,30.2381,30.1486,30.2243,24900.0
2009-04-08 14:00:00,43.88,43.91,43.75,43.79,54900.0,30.2174,30.2381,30.1279,30.1555,54900.0
2009-04-08 14:05:00,43.8,43.8,43.71,43.73,44600.0,30.1623,30.1623,30.1004,30.1141,44600.0
2009-04-08 14:10:00,43.72,43.89,43.71,43.89,31000.0,30.1073,30.2243,30.1004,30.2243,31000.0
2009-04-08 14:15:00,43.88,43.88,43.73,43.81,32600.0,30.2174,30.2174,30.1141,30.1692,32600.0
2009-04-08 14:20:00,43.81,43.84,43.73,43.77,30300.0,30.1692,30.1899,30.1141,30.1417,30300.0
2009-04-08 14:25:00,43.76,43.83,43.74,43.79,29000.0,30.1348,30.183,30.121,30.1555,29000.0
2009-04-08 14:30:00,43.82,43.85,43.75,43.77,34500.0,30.1761,30.1968,30.1279,30.1417,34500.0
2009-04-08 14:35:00,43.77,43.81,43.7,43.75,42900.0,30.1417,30.1692,30.0935,30.1279,42900.0
2009-04-08 14:40:00,43.78,43.83,43.71,43.76,37400.0,30.1486,30.183,30.1004,30.1348,37400.0
2009-04-08 14:45:00,43.77,43.8,43.72,43.74,22700.0,30.1417,30.1623,30.1073,30.121,22700.0
2009-04-08 14:50:00,43.74,43.75,43.67,43.7,63300.0,30.121,30.1279,30.0728,30.0935,63300.0
2009-04-08 14:55:00,43.71,43.77,43.65,43.73,52200.0,30.1004,30.1417,30.059,30.1141,52200.0
2009-04-08 15:00:00,43.73,43.75,43.6,43.62,61600.0,30.1141,30.1279,30.0246,30.0384,61600.0
2009-04-08 15:05:00,43.62,43.63,43.55,43.55,37800.0,30.0384,30.0453,29.9902,29.9902,37800.0
2009-04-08 15:10:00,43.55,43.59,43.49,43.54,57100.0,29.9902,30.0177,29.9489,29.9833,57100.0
2009-04-08 15:15:00,43.55,43.66,43.5,43.62,46400.0,29.9902,30.0659,29.9557,30.0384,46400.0
2009-04-08 15:20:00,43.63,43.7,43.6,43.7,40100.0,30.0453,30.0935,30.0246,30.0935,40100.0
2009-04-08 15:25:00,43.72,43.76,43.6,43.65,52700.0,30.1073,30.1348,30.0246,30.059,52700.0
2009-04-08 15:30:00,43.65,43.8,43.65,43.77,51300.0,30.059,30.1623,30.059,30.1417,51300.0
2009-04-08 15:35:00,43.76,43.82,43.7,43.81,70100.0,30.1348,30.1761,30.0935,30.1692,70100.0
2009-04-08 15:40:00,43.82,43.93,43.77,43.92,106900.0,30.1761,30.2519,30.1417,30.245,106900.0
2009-04-08 15:45:00,43.92,44.02,43.92,43.98,143000.0,30.245,30.3138,30.245,30.2863,143000.0
2009-04-08 15:50:00,43.97,44.0,43.88,43.9,132800.0,30.2794,30.3001,30.2174,30.2312,132800.0
2009-04-08 15:55:00,43.91,44.04,43.9,43.99,142500.0,30.2381,30.3276,30.2312,30.2932,142500.0
2009-04-09 09:30:00,44.84,45.1,44.36,44.53,78700.0,30.8785,31.0576,30.548,30.665,78700.0
2009-04-09 09:35:00,44.54,44.74,44.5,44.59,33200.0,30.6719,30.8097,30.6444,30.7064,33200.0
2009-04-09 09:40:00,44.6,44.69,44.51,44.63,66500.0,30.7133,30.7752,30.6513,30.7339,66500.0
2009-04-09 09:45:00,44.62,44.68,44.57,44.58,33000.0,30.727,30.7683,30.6926,30.6995,33000.0
2009-04-09 09:50:00,44.59,44.69,44.55,44.64,61200.0,30.7064,30.7752,30.6788,30.7408,61200.0
2009-04-09 09:55:00,44.63,44.68,44.62,44.64,20200.0,30.7339,30.7683,30.727,30.7408,20200.0
2009-04-09 10:00:00,44.64,44.73,44.64,44.67,37600.0,30.7408,30.8028,30.7408,30.7615,37600.0
2009-04-09 10:05:00,44.66,44.74,44.62,44.68,22200.0,30.7546,30.8097,30.727,30.7683,22200.0
2009-04-09 10:10:00,44.68,44.68,44.62,44.64,17400.0,30.7683,30.7683,30.727,30.7408,17400.0
2009-04-09 10:15:00,44.65,44.69,44.63,44.68,20900.0,30.7477,30.7752,30.7339,30.7683,20900.0
2009-04-09 10:20:00,44.68,44.76,44.68,44.71,33700.0,30.7683,30.8234,30.7683,30.789,33700.0
2009-04-09 10:25:00,44.71,44.8,44.68,44.72,28000.0,30.789,30.851,30.7683,30.7959,28000.0
2009-04-09 10:30:00,44.72,44.73,44.62,44.64,36400.0,30.7959,30.8028,30.727,30.7408,36400.0
2009-04-09 10:35:00,44.62,44.82,44.62,44.8,36500.0,30.727,30.8648,30.727,30.851,36500.0
2009-04-09 10:40:00,44.8,44.8,44.62,44.63,53300.0,30.851,30.851,30.727,30.7339,53300.0
2009-04-09 10:45:00,44.63,44.7,44.59,44.68,35400.0,30.7339,30.7821,30.7064,30.7683,35400.0
2009-04-09 10:50:00,44.67,44.69,44.61,44.64,27200.0,30.7615,30.7752,30.7201,30.7408,27200.0
2009-04-09 10:55:00,44.64,44.66,44.57,44.61,20200.0,30.7408,30.7546,30.6926,30.7201,20200.0
2009-04-09 11:00:00,44.61,44.63,44.57,44.61,24100.0,30.7201,30.7339,30.6926,30.7201,24100.0
2009-04-09 11:05:00,44.6,44.65,44.56,44.63,33300.0,30.7133,30.7477,30.6857,30.7339,33300.0
2009-04-09 11:10:00,44.62,44.62,44.52,44.57,35500.0,30.727,30.727,30.6582,30.6926,35500.0
2009-04-09 11:15:00,44.57,44.6,44.55,44.6,38000.0,30.6926,30.7133,30.6788,30.7133,38000.0
2009-04-09 11:20:00,44.6,44.61,44.53,44.54,41000.0,30.7133,30.7201,30.665,30.6719,41000.0
2009-04-09 11:25:00,44.54,44.58,44.5,44.5,41800.0,30.6719,30.6995,30.6444,30.6444,41800.0
2009-04-09 11:30:00,44.5,44.55,44.44,44.44,31500.0,30.6444,30.6788,30.6031,30.6031,31500.0
2009-04-09 11:35:00,44.44,44.5,44.39,44.5,46100.0,30.6031,30.6444,30.5686,30.6444,46100.0
2009-04-09 11:40:00,44.5,44.53,44.48,44.5,47200.0,30.6444,30.665,30.6306,30.6444,47200.0
2009-04-09 11:45:00,44.49,44.58,44.47,44.56,27400.0,30.6375,30.6995,30.6237,30.6857,27400.0
2009-04-09 11:50:00,44.58,44.58,44.52,44.52,9600.0,30.6995,30.6995,30.6582,30.6582,9600.0
2009-04-09 11:55:00,44.52,44.55,44.52,44.53,26300.0,30.6582,30.6788,30.6582,30.665,26300.0
2009-04-09 12:00:00,44.52,44.57,44.48,44.48,43100.0,30.6582,30.6926,30.6306,30.6306,43100.0
2009-04-09 12:05:00,44.48,44.56,44.45,44.55,30100.0,30.6306,30.6857,30.61,30.6788,30100.0
2009-04-09 12:10:00,44.55,44.63,44.54,44.62,66700.0,30.6788,30.7339,30.6719,30.727,66700.0
2009-04-09 12:15:00,44.61,44.61,44.55,44.58,39000.0,30.7201,30.7201,30.6788,30.6995,39000.0
2009-04-09 12:20:00,44.57,44.62,44.57,44.62,28100.0,30.6926,30.727,30.6926,30.727,28100.0
2009-04-09 12:25:00,44.62,44.63,44.6,44.63,17800.0,30.727,30.7339,30.7133,30.7339,17800.0
2009-04-09 12:30:00,44.64,44.65,44.59,44.63,29400.0,30.7408,30.7477,30.7064,30.7339,29400.0
2009-04-09 12:35:00,44.63,44.68,44.6,44.64,37700.0,30.7339,30.7683,30.7133,30.7408,37700.0
2009-04-09 12:40:00,44.64,44.69,44.62,44.69,31200.0,30.7408,30.7752,30.727,30.7752,31200.0
2009-04-09 12:45:00,44.69,44.73,44.69,44.72,38400.0,30.7752,30.8028,30.7752,30.7959,38400.0
2009-04-09 12:50:00,44.71,44.73,44.67,44.68,27800.0,30.789,30.8028,30.7615,30.7683,27800.0
2009-04-09 12:55:00,44.67,44.71,44.67,44.71,14000.0,30.7615,30.789,30.7615,30.789,14000.0
2009-04-09 13:00:00,44.72,44.73,44.68,44.71,33800.0,30.7959,30.8028,30.7683,30.789,33800.0
2009-04-09 13:05:00,44.7,44.74,44.7,44.73,19000.0,30.7821,30.8097,30.7821,30.8028,19000.0
2009-04-09 13:10:00,44.73,44.74,44.7,44.71,12400.0,30.8028,30.8097,30.7821,30.789,12400.0
2009-04-09 13:15:00,44.71,44.74,44.69,44.7,24200.0,30.789,30.8097,30.7752,30.7821,24200.0
2009-04-09 13:20:00,44.71,44.81,44.7,44.81,33000.0,30.789,30.8579,30.7821,30.8579,33000.0
2009-04-09 13:25:00,44.81,44.81,44.69,44.7,23600.0,30.8579,30.8579,30.7752,30.7821,23600.0
2009-04-09 13:30:00,44.7,44.72,44.68,44.69,16500.0,30.7821,30.7959,30.7683,30.7752,16500.0
2009-04-09 13:35:00,44.69,44.78,44.66,44.68,47200.0,30.7752,30.8372,30.7546,30.7683,47200.0
2009-04-09 13:40:00,44.68,44.71,44.64,44.67,17600.0,30.7683,30.789,30.7408,30.7615,17600.0
2009-04-09 13:45:00,44.67,44.8,44.67,44.8,21300.0,30.7615,30.851,30.7615,30.851,21300.0
2009-04-09 13:50:00,44.8,44.81,44.74,44.74,42400.0,30.851,30.8579,30.8097,30.8097,42400.0
2009-04-09 13:55:00,44.74,44.76,44.73,44.76,24600.0,30.8097,30.8234,30.8028,30.8234,24600.0
2009-04-09 14:00:00,44.76,44.78,44.62,44.62,29100.0,30.8234,30.8372,30.727,30.727,29100.0
2009-04-09 14:05:00,44.63,44.65,44.62,44.64,15500.0,30.7339,30.7477,30.727,30.7408,15500.0
2009-04-09 14:10:00,44.64,44.68,44.6,44.65,38000.0,30.7408,30.7683,30.7133,30.7477,38000.0
2009-04-09 14:15:00,44.65,44.67,44.45,44.61,88200.0,30.7477,30.7615,30.61,30.7201,88200.0
2009-04-09 14:20:00,44.61,44.61,44.6,44.6,24700.0,30.7201,30.7201,30.7133,30.7133,24700.0
2009-04-09 14:25:00,44.61,44.67,44.6,44.64,21100.0,30.7201,30.7615,30.7133,30.7408,21100.0
2009-04-09 14:30:00,44.64,44.7,44.59,44.7,24800.0,30.7408,30.7821,30.7064,30.7821,24800.0
2009-04-09 14:35:00,44.7,44.76,44.65,44.74,24700.0,30.7821,30.8234,30.7477,30.8097,24700.0
2009-04-09 14:40:00,44.74,44.75,44.69,44.7,17200.0,30.8097,30.8165,30.7752,30.7821,17200.0
2009-04-09 14:45:00,44.7,44.85,44.7,44.79,34100.0,30.7821,30.8854,30.7821,30.8441,34100.0
2009-04-09 14:50:00,44.78,44.79,44.65,44.66,43900.0,30.8372,30.8441,30.7477,30.7546,43900.0
2009-04-09 14:55:00,44.65,44.75,44.61,44.71,56900.0,30.7477,30.8165,30.7201,30.789,56900.0
2009-04-09 15:00:00,44.71,44.77,44.7,44.77,48100.0,30.789,30.8303,30.7821,30.8303,48100.0
2009-04-09 15:05:00,44.76,44.81,44.73,44.81,54500.0,30.8234,30.8579,30.8028,30.8579,54500.0
2009-04-09 15:10:00,44.81,44.82,44.72,44.78,55900.0,30.8579,30.8648,30.7959,30.8372,55900.0
2009-04-09 15:15:00,44.78,44.88,44.76,44.85,78100.0,30.8372,30.9061,30.8234,30.8854,78100.0
2009-04-09 15:20:00,44.85,44.92,44.8,44.81,70400.0,30.8854,30.9336,30.851,30.8579,70400.0
2009-04-09 15:25:00,44.81,44.92,44.8,44.92,58000.0,30.8579,30.9336,30.851,30.9336,58000.0
2009-04-09 15:30:00,44.92,44.93,44.75,44.79,87000.0,30.9336,30.9405,30.8165,30.8441,87000.0
2009-04-09 15:35:00,44.8,44.91,44.78,44.86,65500.0,30.851,30.9267,30.8372,30.8923,65500.0
2009-04-09 15:40:00,44.86,45.0,44.84,44.94,186700.0,30.8923,30.9887,30.8785,30.9474,186700.0
2009-04-09 15:45:00,44.94,44.94,44.84,44.86,89100.0,30.9474,30.9474,30.8785,30.8923,89100.0
2009-04-09 15:50:00,44.86,44.88,44.74,44.76,110700.0,30.8923,30.9061,30.8097,30.8234,110700.0
2009-04-09 15:55:00,44.75,44.89,44.75,44.89,159300.0,30.8165,30.913,30.8165,30.913,159300.0
2009-04-13 09:30:00,44.52,44.68,44.0,44.2,51100.0,30.6582,30.7683,30.3001,30.4378,51100.0
2009-04-13 09:35:00,44.25,44.26,44.01,44.02,27300.0,30.4722,30.4791,30.307,30.3138,27300.0
2009-04-13 09:40:00,44.04,44.09,43.99,44.07,30000.0,30.3276,30.362,30.2932,30.3483,30000.0
2009-04-13 09:45:00,44.05,44.1,43.9,44.09,45900.0,30.3345,30.3689,30.2312,30.362,45900.0
2009-04-13 09:50:00,44.07,44.08,44.04,44.05,23700.0,30.3483,30.3552,30.3276,30.3345,23700.0
2009-04-13 09:55:00,44.05,44.08,44.03,44.05,40000.0,30.3345,30.3552,30.3207,30.3345,40000.0
2009-04-13 10:00:00,44.06,44.11,44.04,44.05,20300.0,30.3414,30.3758,30.3276,30.3345,20300.0
2009-04-13 10:05:00,44.05,44.1,44.02,44.1,41900.0,30.3345,30.3689,30.3138,30.3689,41900.0
2009-04-13 10:10:00,44.1,44.15,44.08,44.13,34200.0,30.3689,30.4034,30.3552,30.3896,34200.0
2009-04-13 10:15:00,44.13,44.15,44.05,44.09,39300.0,30.3896,30.4034,30.3345,30.362,39300.0
2009-04-13 10:20:00,44.09,44.1,44.05,44.06,26000.0,30.362,30.3689,30.3345,30.3414,26000.0
2009-04-13 10:25:00,44.06,44.08,43.96,43.97,45200.0,30.3414,30.3552,30.2725,30.2794,45200.0
2009-04-13 10:30:00,43.97,43.97,43.81,43.82,24700.0,30.2794,30.2794,30.1692,30.1761,24700.0
2009-04-13 10:35:00,43.82,43.82,43.7,43.71,31300.0,30.1761,30.1761,30.0935,30.1004,31300.0
2009-04-13 10:40:00,43.72,43.72,43.62,43.67,37300.0,30.1073,30.1073,30.0384,30.0728,37300.0
2009-04-13 10:45:00,43.66,43.71,43.64,43.71,47000.0,30.0659,30.1004,30.0522,30.1004,47000.0
2009-04-13 10:50:00,43.71,43.82,43.71,43.73,31900.0,30.1004,30.1761,30.1004,30.1141,31900.0
2009-04-13 10:55:00,43.72,43.75,43.65,43.65,20400.0,30.1073,30.1279,30.059,30.059,20400.0
2009-04-13 11:00:00,43.65,43.68,43.63,43.65,47000.0,30.059,30.0797,30.0453,30.059,47000.0
2009-04-13 11:05:00,43.65,43.68,43.63,43.66,29100.0,30.059,30.0797,30.0453,30.0659,29100.0
2009-04-13 11:10:00,43.67,43.68,43.65,43.65,29200.0,30.0728,30.0797,30.059,30.059,29200.0
2009-04-13 11:15:00,43.66,43.68,43.65,43.65,35800.0,30.0659,30.0797,30.059,30.059,35800.0
2009-04-13 11:20:00,43.65,43.67,43.65,43.65,21700.0,30.059,30.0728,30.059,30.059,21700.0
2009-04-13 11:25:00,43.66,43.82,43.65,43.8,33300.0,30.0659,30.1761,30.059,30.1623,33300.0
2009-04-13 11:30:00,43.8,43.82,43.77,43.8,34800.0,30.1623,30.1761,30.1417,30.1623,34800.0
2009-04-13 11:35:00,43.79,43.79,43.68,43.69,19300.0,30.1555,30.1555,30.0797,30.0866,19300.0
2009-04-13 11:40:00,43.7,43.75,43.65,43.66,24300.0,30.0935,30.1279,30.059,30.0659,24300.0
2009-04-13 11:45:00,43.65,44.07,43.65,43.7,32500.0,30.059,30.3483,30.059,30.0935,32500.0
2009-04-13 11:50:00,43.69,43.7,43.65,43.66,33600.0,30.0866,30.0935,30.059,30.0659,33600.0
2009-04-13 11:55:00,43.66,43.68,43.65,43.67,22400.0,30.0659,30.0797,30.059,30.0728,22400.0
2009-04-13 12:00:00,43.67,43.7,43.66,43.69,27900.0,30.0728,30.0935,30.0659,30.0866,27900.0
2009-04-13 12:05:00,43.7,43.71,43.68,43.71,23300.0,30.0935,30.1004,30.0797,30.1004,23300.0
2009-04-13 12:10:00,43.7,43.74,43.68,43.68,20600.0,30.0935,30.121,30.0797,30.0797,20600.0
2009-04-13 12:15:00,43.68,43.81,43.68,43.8,31400.0,30.0797,30.1692,30.0797,30.1623,31400.0
2009-04-13 12:20:00,43.81,43.83,43.8,43.8,15800.0,30.1692,30.183,30.1623,30.1623,15800.0
2009-04-13 12:25:00,43.8,43.81,43.8,43.81,17100.0,30.1623,30.1692,30.1623,30.1692,17100.0
2009-04-13 12:30:00,43.8,43.81,43.8,43.8,22900.0,30.1623,30.1692,30.1623,30.1623,22900.0
2009-04-13 12:35:00,43.8,43.82,43.74,43.81,43200.0,30.1623,30.1761,30.121,30.1692,43200.0
2009-04-13 12:40:00,43.81,43.84,43.8,43.8,14700.0,30.1692,30.1899,30.1623,30.1623,14700.0
2009-04-13 12:45:00,43.81,43.83,43.79,43.83,16200.0,30.1692,30.183,30.1555,30.183,16200.0
2009-04-13 12:50:00,43.81,43.83,43.8,43.82,8500.0,30.1692,30.183,30.1623,30.1761,8500.0
2009-04-13 12:55:00,43.82,43.9,43.81,43.87,18300.0,30.1761,30.2312,30.1692,30.2105,18300.0
2009-04-13 13:00:00,43.86,43.86,43.8,43.81,16700.0,30.2037,30.2037,30.1623,30.1692,16700.0
2009-04-13 13:05:00,43.81,43.82,43.8,43.8,7000.0,30.1692,30.1761,30.1623,30.1623,7000.0
2009-04-13 13:10:00,43.81,43.81,43.8,43.81,10300.0,30.1692,30.1692,30.1623,30.1692,10300.0
2009-04-13 13:15:00,43.81,43.85,43.8,43.83,20200.0,30.1692,30.1968,30.1623,30.183,20200.0
2009-04-13 13:20:00,43.87,44.07,43.87,43.94,38300.0,30.2105,30.3483,30.2105,30.2588,38300.0
2009-04-13 13:25:00,43.93,43.95,43.92,43.95,7700.0,30.2519,30.2656,30.245,30.2656,7700.0
2009-04-13 13:30:00,43.95,44.05,43.95,44.04,22400.0,30.2656,30.3345,30.2656,30.3276,22400.0
2009-04-13 13:35:00,44.03,44.05,43.96,43.96,23400.0,30.3207,30.3345,30.2725,30.2725,23400.0
2009-04-13 13:40:00,43.96,44.02,43.96,43.99,17700.0,30.2725,30.3138,30.2725,30.2932,17700.0
2009-04-13 13:45:00,43.99,44.09,43.99,44.03,22800.0,30.2932,30.362,30.2932,30.3207,22800.0
2009-04-13 13:50:00,44.03,44.09,44.02,44.05,20400.0,30.3207,30.362,30.3138,30.3345,20400.0
2009-04-13 13:55:00,44.05,44.06,44.03,44.04,10400.0,30.3345,30.3414,30.3207,30.3276,10400.0
2009-04-13 14:00:00,44.05,44.09,44.01,44.05,24700.0,30.3345,30.362,30.307,30.3345,24700.0
2009-04-13 14:05:00,44.06,44.09,44.06,44.07,26200.0,30.3414,30.362,30.3414,30.3483,26200.0
2009-04-13 14:10:00,44.08,44.09,44.04,44.08,30200.0,30.3552,30.362,30.3276,30.3552,30200.0
2009-04-13 14:15:00,44.08,44.08,43.98,44.04,25500.0,30.3552,30.3552,30.2863,30.3276,25500.0
2009-04-13 14:20:00,44.05,44.08,44.02,44.06,20200.0,30.3345,30.3552,30.3138,30.3414,20200.0
2009-04-13 14:25:00,44.06,44.1,44.04,44.06,36000.0,30.3414,30.3689,30.3276,30.3414,36000.0
2009-04-13 14:30:00,44.06,44.09,44.04,44.08,31500.0,30.3414,30.362,30.3276,30.3552,31500.0
2009-04-13 14:35:00,44.08,44.11,44.04,44.04,20900.0,30.3552,30.3758,30.3276,30.3276,20900.0
2009-04-13 14:40:00,44.05,44.06,43.96,44.01,29900.0,30.3345,30.3414,30.2725,30.307,29900.0
2009-04-13 14:45:00,44.01,44.02,43.93,44.0,46300.0,30.307,30.3138,30.2519,30.3001,46300.0
2009-04-13 14:50:00,44.01,44.05,44.0,44.03,24500.0,30.307,30.3345,30.3001,30.3207,24500.0
2009-04-13 14:55:00,44.02,44.09,43.99,44.0,40800.0,30.3138,30.362,30.2932,30.3001,40800.0
2009-04-13 15:00:00,44.0,44.19,43.99,44.18,83200.0,30.3001,30.4309,30.2932,30.424,83200.0
2009-04-13 15:05:00,44.17,44.21,44.11,44.14,34700.0,30.4171,30.4447,30.3758,30.3965,34700.0
2009-04-13 15:10:00,44.15,44.16,44.07,44.14,60300.0,30.4034,30.4103,30.3483,30.3965,60300.0
2009-04-13 15:15:00,44.14,44.19,44.1,44.17,51300.0,30.3965,30.4309,30.3689,30.4171,51300.0
2009-04-13 15:20:00,44.17,44.19,44.12,44.15,48100.0,30.4171,30.4309,30.3827,30.4034,48100.0
2009-04-13 15:25:00,44.16,44.19,44.12,44.19,58200.0,30.4103,30.4309,30.3827,30.4309,58200.0
2009-04-13 15:30:00,44.21,44.28,44.18,44.19,82900.0,30.4447,30.4929,30.424,30.4309,82900.0
2009-04-13 15:35:00,44.19,44.21,44.13,44.15,69200.0,30.4309,30.4447,30.3896,30.4034,69200.0
2009-04-13 15:40:00,44.15,44.21,44.06,44.19,91600.0,30.4034,30.4447,30.3414,30.4309,91600.0
2009-04-13 15:45:00,44.18,44.23,44.03,44.04,86600.0,30.424,30.4585,30.3207,30.3276,86600.0
2009-04-13 15:50:00,44.04,44.11,44.01,44.06,113600.0,30.3276,30.3758,30.307,30.3414,113600.0
2009-04-13 15:55:00,44.07,44.08,43.93,43.94,153200.0,30.3483,30.3552,30.2519,30.2588,153200.0
2009-04-14 09:30:00,43.71,43.83,43.35,43.4,47000.0,30.1004,30.183,29.8525,29.8869,47000.0
2009-04-14 09:35:00,43.41,43.54,43.21,43.42,21300.0,29.8938,29.9833,29.756,29.9007,21300.0
2009-04-14 09:40:00,43.43,43.43,43.15,43.21,29300.0,29.9075,29.9075,29.7147,29.756,29300.0
2009-04-14 09:45:00,43.22,43.32,43.11,43.29,19500.0,29.7629,29.8318,29.6872,29.8111,19500.0
2009-04-14 09:50:00,43.35,43.54,43.28,43.48,16300.0,29.8525,29.9833,29.8042,29.942,16300.0
2009-04-14 09:55:00,43.5,43.61,43.45,43.56,19400.0,29.9557,30.0315,29.9213,29.9971,19400.0
2009-04-14 10:00:00,43.56,43.7,43.53,43.61,21900.0,29.9971,30.0935,29.9764,30.0315,21900.0
2009-04-14 10:05:00,43.63,43.69,43.49,43.6,14700.0,30.0453,30.0866,29.9489,30.0246,14700.0
2009-04-14 10:10:00,43.57,43.74,43.54,43.58,19200.0,30.004,30.121,29.9833,30.0108,19200.0
2009-04-14 10:15:00,43.57,43.83,43.52,43.73,22900.0,30.004,30.183,29.9695,30.1141,22900.0
2009-04-14 10:20:00,43.72,43.81,43.7,43.81,18800.0,30.1073,30.1692,30.0935,30.1692,18800.0
2009-04-14 10:25:00,43.79,43.9,43.75,43.9,15000.0,30.1555,30.2312,30.1279,30.2312,15000.0
2009-04-14 10:30:00,43.89,44.03,43.87,43.91,24400.0,30.2243,30.3207,30.2105,30.2381,24400.0
2009-04-14 10:35:00,43.91,43.95,43.86,43.86,16600.0,30.2381,30.2656,30.2037,30.2037,16600.0
2009-04-14 10:40:00,43.86,43.93,43.83,43.91,22600.0,30.2037,30.2519,30.183,30.2381,22600.0
2009-04-14 10:45:00,43.93,44.02,43.91,44.02,13600.0,30.2519,30.3138,30.2381,30.3138,13600.0
2009-04-14 10:50:00,44.02,44.08,43.99,44.01,13400.0,30.3138,30.3552,30.2932,30.307,13400.0
2009-04-14 10:55:00,44.01,44.07,44.01,44.07,7000.0,30.307,30.3483,30.307,30.3483,7000.0
2009-04-14 11:00:00,44.06,44.16,44.03,44.15,20400.0,30.3414,30.4103,30.3207,30.4034,20400.0
2009-04-14 11:05:00,44.15,44.15,44.02,44.05,34000.0,30.4034,30.4034,30.3138,30.3345,34000.0
2009-04-14 11:10:00,44.06,44.06,43.98,44.05,19000.0,30.3414,30.3414,30.2863,30.3345,19000.0
2009-04-14 11:15:00,44.06,44.13,44.05,44.06,21900.0,30.3414,30.3896,30.3345,30.3414,21900.0
2009-04-14 11:20:00,44.06,44.1,44.04,44.04,39700.0,30.3414,30.3689,30.3276,30.3276,39700.0
2009-04-14 11:25:00,44.04,44.04,43.89,43.89,16900.0,30.3276,30.3276,30.2243,30.2243,16900.0
2009-04-14 11:30:00,43.88,44.07,43.88,44.06,14400.0,30.2174,30.3483,30.2174,30.3414,14400.0
2009-04-14 11:35:00,44.07,44.08,44.01,44.08,12900.0,30.3483,30.3552,30.307,30.3552,12900.0
2009-04-14 11:40:00,44.09,44.12,44.06,44.09,18100.0,30.362,30.3827,30.3414,30.362,18100.0
2009-04-14 11:45:00,44.09,44.12,44.07,44.11,15600.0,30.362,30.3827,30.3483,30.3758,15600.0
2009-04-14 11:50:00,44.11,44.12,44.06,44.1,19000.0,30.3758,30.3827,30.3414,30.3689,19000.0
2009-04-14 11:55:00,44.1,44.12,44.09,44.12,20400.0,30.3689,30.3827,30.362,30.3827,20400.0
2009-04-14 12:00:00,44.11,44.11,44.09,44.11,9300.0,30.3758,30.3758,30.362,30.3758,9300.0
2009-04-14 12:05:00,44.1,44.12,44.1,44.1,15300.0,30.3689,30.3827,30.3689,30.3689,15300.0
2009-04-14 12:10:00,44.11,44.11,44.1,44.1,18100.0,30.3758,30.3758,30.3689,30.3689,18100.0
2009-04-14 12:15:00,44.1,44.14,44.09,44.12,25800.0,30.3689,30.3965,30.362,30.3827,25800.0
2009-04-14 12:20:00,44.12,44.13,44.1,44.13,29900.0,30.3827,30.3896,30.3689,30.3896,29900.0
2009-04-14 12:25:00,44.12,44.16,44.1,44.11,14400.0,30.3827,30.4103,30.3689,30.3758,14400.0
2009-04-14 12:30:00,44.11,44.13,44.1,44.11,21700.0,30.3758,30.3896,30.3689,30.3758,21700.0
2009-04-14 12:35:00,44.11,44.12,44.06,44.1,22100.0,30.3758,30.3827,30.3414,30.3689,22100.0
2009-04-14 12:40:00,44.11,44.11,43.93,43.97,54500.0,30.3758,30.3758,30.2519,30.2794,54500.0
2009-04-14 12:45:00,43.96,43.97,43.83,43.86,58600.0,30.2725,30.2794,30.183,30.2037,58600.0
2009-04-14 12:50:00,43.84,43.88,43.77,43.78,13400.0,30.1899,30.2174,30.1417,30.1486,13400.0
2009-04-14 12:55:00,43.77,43.91,43.75,43.9,30300.0,30.1417,30.2381,30.1279,30.2312,30300.0
2009-04-14 13:00:00,43.89,43.9,43.81,43.83,9800.0,30.2243,30.2312,30.1692,30.183,9800.0
2009-04-14 13:05:00,43.83,43.93,43.82,43.84,16500.0,30.183,30.2519,30.1761,30.1899,16500.0
2009-04-14 13:10:00,43.84,43.95,43.79,43.95,15100.0,30.1899,30.2656,30.1555,30.2656,15100.0
2009-04-14 13:15:00,43.94,43.97,43.89,43.92,15300.0,30.2588,30.2794,30.2243,30.245,15300.0
2009-04-14 13:20:00,43.92,43.96,43.89,43.92,17000.0,30.245,30.2725,30.2243,30.245,17000.0
2009-04-14 13:25:00,43.92,43.96,43.87,43.95,13800.0,30.245,30.2725,30.2105,30.2656,13800.0
2009-04-14 13:30:00,43.95,44.06,43.95,44.0,24300.0,30.2656,30.3414,30.2656,30.3001,24300.0
2009-04-14 13:35:00,43.99,44.01,43.94,43.94,31100.0,30.2932,30.307,30.2588,30.2588,31100.0
2009-04-14 13:40:00,43.94,44.05,43.93,44.05,60300.0,30.2588,30.3345,30.2519,30.3345,60300.0
2009-04-14 13:45:00,44.05,44.07,43.96,43.97,54700.0,30.3345,30.3483,30.2725,30.2794,54700.0
2009-04-14 13:50:00,43.98,44.06,43.97,43.98,50700.0,30.2863,30.3414,30.2794,30.2863,50700.0
2009-04-14 13:55:00,43.99,44.04,43.97,44.0,66600.0,30.2932,30.3276,30.2794,30.3001,66600.0
2009-04-14 14:00:00,44.0,44.0,43.91,43.98,22300.0,30.3001,30.3001,30.2381,30.2863,22300.0
2009-04-14 14:05:00,43.98,43.99,43.95,43.95,46400.0,30.2863,30.2932,30.2656,30.2656,46400.0
2009-04-14 14:10:00,43.95,44.06,43.94,44.03,32600.0,30.2656,30.3414,30.2588,30.3207,32600.0
2009-04-14 14:15:00,44.03,44.08,44.01,44.05,24500.0,30.3207,30.3552,30.307,30.3345,24500.0
2009-04-14 14:20:00,44.05,44.06,43.96,44.05,42100.0,30.3345,30.3414,30.2725,30.3345,42100.0
2009-04-14 14:25:00,44.04,44.06,43.98,44.03,26900.0,30.3276,30.3414,30.2863,30.3207,26900.0
2009-04-14 14:30:00,44.04,44.04,43.95,43.96,23600.0,30.3276,30.3276,30.2656,30.2725,23600.0
2009-04-14 14:35:00,43.96,44.03,43.95,44.03,26600.0,30.2725,30.3207,30.2656,30.3207,26600.0
2009-04-14 14:40:00,44.03,44.05,43.95,43.95,19600.0,30.3207,30.3345,30.2656,30.2656,19600.0
2009-04-14 14:45:00,43.95,43.97,43.94,43.96,39500.0,30.2656,30.2794,30.2588,30.2725,39500.0
2009-04-14 14:50:00,43.96,43.99,43.94,43.97,43300.0,30.2725,30.2932,30.2588,30.2794,43300.0
2009-04-14 14:55:00,43.97,44.02,43.96,44.02,44300.0,30.2794,30.3138,30.2725,30.3138,44300.0
2009-04-14 15:00:00,44.06,44.11,43.98,44.01,67700.0,30.3414,30.3758,30.2863,30.307,67700.0
2009-04-14 15:05:00,44.01,44.03,44.0,44.01,40500.0,30.307,30.3207,30.3001,30.307,40500.0
2009-04-14 15:10:00,44.01,44.05,44.0,44.03,32300.0,30.307,30.3345,30.3001,30.3207,32300.0
2009-04-14 15:15:00,44.03,44.03,44.0,44.02,44100.0,30.3207,30.3207,30.3001,30.3138,44100.0
2009-04-14 15:20:00,44.02,44.06,43.98,44.01,45200.0,30.3138,30.3414,30.2863,30.307,45200.0
2009-04-14 15:25:00,44.01,44.03,43.83,43.91,76500.0,30.307,30.3207,30.183,30.2381,76500.0
2009-04-14 15:30:00,43.91,43.97,43.89,43.9,47900.0,30.2381,30.2794,30.2243,30.2312,47900.0
2009-04-14 15:35:00,43.9,43.93,43.88,43.89,88500.0,30.2312,30.2519,30.2174,30.2243,88500.0
2009-04-14 15:40:00,43.9,43.96,43.89,43.9,70300.0,30.2312,30.2725,30.2243,30.2312,70300.0
2009-04-14 15:45:00,43.9,44.08,43.89,44.01,95700.0,30.2312,30.3552,30.2243,30.307,95700.0
2009-04-14 15:50:00,44.01,44.07,43.96,43.98,101200.0,30.307,30.3483,30.2725,30.2863,101200.0
2009-04-14 15:55:00,43.98,44.0,43.87,43.93,121800.0,30.2863,30.3001,30.2105,30.2519,121800.0
2009-04-15 09:30:00,43.82,43.95,43.37,43.92,17400.0,30.1761,30.2656,29.8662,30.245,17400.0
2009-04-15 09:35:00,43.83,43.97,43.75,43.8,116000.0,30.183,30.2794,30.1279,30.1623,116000.0
2009-04-15 09:40:00,43.81,43.99,43.76,43.98,30100.0,30.1692,30.2932,30.1348,30.2863,30100.0
2009-04-15 09:45:00,43.98,44.0,43.84,43.86,14100.0,30.2863,30.3001,30.1899,30.2037,14100.0
2009-04-15 09:50:00,43.86,44.05,43.85,43.99,19400.0,30.2037,30.3345,30.1968,30.2932,19400.0
2009-04-15 09:55:00,43.97,44.1,43.96,44.1,19400.0,30.2794,30.3689,30.2725,30.3689,19400.0
2009-04-15 10:00:00,44.08,44.29,44.08,44.22,14000.0,30.3552,30.4998,30.3552,30.4516,14000.0
2009-04-15 10:05:00,44.22,44.31,44.03,44.31,53000.0,30.4516,30.5135,30.3207,30.5135,53000.0
2009-04-15 10:10:00,44.31,44.39,44.24,44.28,20700.0,30.5135,30.5686,30.4653,30.4929,20700.0
2009-04-15 10:15:00,44.26,44.26,44.0,44.0,12000.0,30.4791,30.4791,30.3001,30.3001,12000.0
2009-04-15 10:20:00,44.01,44.15,44.01,44.1,19600.0,30.307,30.4034,30.307,30.3689,19600.0
2009-04-15 10:25:00,44.1,44.17,44.06,44.06,11600.0,30.3689,30.4171,30.3414,30.3414,11600.0
2009-04-15 10:30:00,44.08,44.09,43.85,43.95,19300.0,30.3552,30.362,30.1968,30.2656,19300.0
2009-04-15 10:35:00,43.95,44.09,43.95,44.08,17600.0,30.2656,30.362,30.2656,30.3552,17600.0
2009-04-15 10:40:00,44.06,44.1,44.01,44.1,14600.0,30.3414,30.3689,30.307,30.3689,14600.0
2009-04-15 10:45:00,44.09,44.16,43.96,44.01,15300.0,30.362,30.4103,30.2725,30.307,15300.0
2009-04-15 10:50:00,43.99,44.03,43.93,43.99,32200.0,30.2932,30.3207,30.2519,30.2932,32200.0
2009-04-15 10:55:00,44.0,44.05,43.99,44.0,12800.0,30.3001,30.3345,30.2932,30.3001,12800.0
2009-04-15 11:00:00,44.01,44.07,43.98,44.0,19500.0,30.307,30.3483,30.2863,30.3001,19500.0
2009-04-15 11:05:00,44.0,44.04,43.98,44.04,13300.0,30.3001,30.3276,30.2863,30.3276,13300.0
2009-04-15 11:10:00,44.05,44.11,44.05,44.06,12400.0,30.3345,30.3758,30.3345,30.3414,12400.0
2009-04-15 11:15:00,44.04,44.15,44.0,44.14,18000.0,30.3276,30.4034,30.3001,30.3965,18000.0
2009-04-15 11:20:00,44.12,44.18,44.11,44.18,12500.0,30.3827,30.424,30.3758,30.424,12500.0
2009-04-15 11:25:00,44.19,44.22,44.15,44.16,16000.0,30.4309,30.4516,30.4034,30.4103,16000.0
2009-04-15 11:30:00,44.15,44.17,44.13,44.14,21700.0,30.4034,30.4171,30.3896,30.3965,21700.0
2009-04-15 11:35:00,44.13,44.28,44.13,44.22,22700.0,30.3896,30.4929,30.3896,30.4516,22700.0
2009-04-15 11:40:00,44.23,44.27,44.19,44.2,16400.0,30.4585,30.486,30.4309,30.4378,16400.0
2009-04-15 11:45:00,44.19,44.21,44.14,44.19,10400.0,30.4309,30.4447,30.3965,30.4309,10400.0
2009-04-15 11:50:00,44.19,44.24,44.17,44.19,25100.0,30.4309,30.4653,30.4171,30.4309,25100.0
2009-04-15 11:55:00,44.18,44.31,44.16,44.25,18600.0,30.424,30.5135,30.4103,30.4722,18600.0
2009-04-15 12:00:00,44.25,44.31,44.23,44.25,10800.0,30.4722,30.5135,30.4585,30.4722,10800.0
2009-04-15 12:05:00,44.27,44.33,44.26,44.26,14600.0,30.486,30.5273,30.4791,30.4791,14600.0
2009-04-15 12:10:00,44.26,44.29,44.2,44.25,10300.0,30.4791,30.4998,30.4378,30.4722,10300.0
2009-04-15 12:15:00,44.26,44.28,44.17,44.2,8300.0,30.4791,30.4929,30.4171,30.4378,8300.0
2009-04-15 12:20:00,44.2,44.34,44.2,44.26,18300.0,30.4378,30.5342,30.4378,30.4791,18300.0
2009-04-15 12:25:00,44.26,44.29,44.24,44.26,8900.0,30.4791,30.4998,30.4653,30.4791,8900.0
2009-04-15 12:30:00,44.25,44.3,44.25,44.25,9200.0,30.4722,30.5067,30.4722,30.4722,9200.0
2009-04-15 12:35:00,44.26,44.27,44.24,44.25,11900.0,30.4791,30.486,30.4653,30.4722,11900.0
2009-04-15 12:40:00,44.25,44.26,44.2,44.25,18400.0,30.4722,30.4791,30.4378,30.4722,18400.0
2009-04-15 12:45:00,44.24,44.33,44.2,44.24,18300.0,30.4653,30.5273,30.4378,30.4653,18300.0
2009-04-15 12:50:00,44.25,44.29,44.22,44.27,10900.0,30.4722,30.4998,30.4516,30.486,10900.0
2009-04-15 12:55:00,44.27,44.27,44.22,44.24,7300.0,30.486,30.486,30.4516,30.4653,7300.0
2009-04-15 13:00:00,44.24,44.32,44.18,44.26,33900.0,30.4653,30.5204,30.424,30.4791,33900.0
2009-04-15 13:05:00,44.26,44.26,44.19,44.25,25100.0,30.4791,30.4791,30.4309,30.4722,25100.0
2009-04-15 13:10:00,44.25,44.3,44.25,44.29,9500.0,30.4722,30.5067,30.4722,30.4998,9500.0
2009-04-15 13:15:00,44.3,44.35,44.3,44.3,20500.0,30.5067,30.5411,30.5067,30.5067,20500.0
2009-04-15 13:20:00,44.3,44.33,44.25,44.26,23800.0,30.5067,30.5273,30.4722,30.4791,23800.0
2009-04-15 13:25:00,44.26,44.26,44.19,44.19,16400.0,30.4791,30.4791,30.4309,30.4309,16400.0
2009-04-15 13:30:00,44.2,44.23,44.15,44.16,21000.0,30.4378,30.4585,30.4034,30.4103,21000.0
2009-04-15 13:35:00,44.16,44.18,44.15,44.15,16100.0,30.4103,30.424,30.4034,30.4034,16100.0
2009-04-15 13:40:00,44.15,44.15,44.03,44.03,21700.0,30.4034,30.4034,30.3207,30.3207,21700.0
2009-04-15 13:45:00,44.03,44.04,43.89,43.91,17500.0,30.3207,30.3276,30.2243,30.2381,17500.0
2009-04-15 13:50:00,43.9,43.93,43.85,43.88,14200.0,30.2312,30.2519,30.1968,30.2174,14200.0
2009-04-15 13:55:00,43.88,43.96,43.88,43.96,18500.0,30.2174,30.2725,30.2174,30.2725,18500.0
2009-04-15 14:00:00,43.96,44.08,43.9,44.02,26500.0,30.2725,30.3552,30.2312,30.3138,26500.0
2009-04-15 14:05:00,44.01,44.11,43.99,44.07,25100.0,30.307,30.3758,30.2932,30.3483,25100.0
2009-04-15 14:10:00,44.07,44.08,44.0,44.06,50000.0,30.3483,30.3552,30.3001,30.3414,50000.0
2009-04-15 14:15:00,44.07,44.07,43.93,43.97,63800.0,30.3483,30.3483,30.2519,30.2794,63800.0
2009-04-15 14:20:00,43.97,43.97,43.86,43.96,37800.0,30.2794,30.2794,30.2037,30.2725,37800.0
2009-04-15 14:25:00,43.97,44.0,43.94,43.95,35800.0,30.2794,30.3001,30.2588,30.2656,35800.0
2009-04-15 14:30:00,43.94,43.96,43.88,43.91,44100.0,30.2588,30.2725,30.2174,30.2381,44100.0
2009-04-15 14:35:00,43.92,43.94,43.87,43.88,38300.0,30.245,30.2588,30.2105,30.2174,38300.0
2009-04-15 14:40:00,43.89,43.89,43.81,43.88,26500.0,30.2243,30.2243,30.1692,30.2174,26500.0
2009-04-15 14:45:00,43.88,44.01,43.88,44.01,43800.0,30.2174,30.307,30.2174,30.307,43800.0
2009-04-15 14:50:00,44.01,44.02,43.9,43.91,30800.0,30.307,30.3138,30.2312,30.2381,30800.0
2009-04-15 14:55:00,43.9,43.94,43.82,43.92,45000.0,30.2312,30.2588,30.1761,30.245,45000.0
2009-04-15 15:00:00,43.92,44.06,43.92,43.96,33200.0,30.245,30.3414,30.245,30.2725,33200.0
2009-04-15 15:05:00,43.95,44.04,43.89,43.94,39300.0,30.2656,30.3276,30.2243,30.2588,39300.0
2009-04-15 15:10:00,43.92,44.14,43.91,44.08,42700.0,30.245,30.3965,30.2381,30.3552,42700.0
2009-04-15 15:15:00,44.08,44.1,43.99,43.99,100300.0,30.3552,30.3689,30.2932,30.2932,100300.0
2009-04-15 15:20:00,44.0,44.02,43.94,43.97,55400.0,30.3001,30.3138,30.2588,30.2794,55400.0
2009-04-15 15:25:00,43.98,44.04,43.93,44.03,38700.0,30.2863,30.3276,30.2519,30.3207,38700.0
2009-04-15 15:30:00,44.04,44.1,43.97,44.0,56100.0,30.3276,30.3689,30.2794,30.3001,56100.0
2009-04-15 15:35:00,44.01,44.06,43.97,44.04,44200.0,30.307,30.3414,30.2794,30.3276,44200.0
2009-04-15 15:40:00,44.05,44.17,44.05,44.07,39400.0,30.3345,30.4171,30.3345,30.3483,39400.0
2009-04-15 15:45:00,44.07,44.12,44.02,44.08,34800.0,30.3483,30.3827,30.3138,30.3552,34800.0
2009-04-15 15:50:00,44.08,44.25,44.05,44.24,45300.0,30.3552,30.4722,30.3345,30.4653,45300.0
2009-04-15 15:55:00,44.25,44.32,44.22,44.24,73700.0,30.4722,30.5204,30.4516,30.4653,73700.0
2009-04-16 09:30:00,44.63,44.63,44.04,44.1,42100.0,30.7339,30.7339,30.3276,30.3689,42100.0
2009-04-16 09:35:00,44.11,44.62,44.11,44.45,28200.0,30.3758,30.727,30.3758,30.61,28200.0
2009-04-16 09:40:00,44.45,44.46,44.22,44.35,26900.0,30.61,30.6168,30.4516,30.5411,26900.0
2009-04-16 09:45:00,44.36,44.45,44.32,44.34,15800.0,30.548,30.61,30.5204,30.5342,15800.0
2009-04-16 09:50:00,44.35,44.4,44.29,44.36,20900.0,30.5411,30.5755,30.4998,30.548,20900.0
2009-04-16 09:55:00,44.35,44.45,44.28,44.31,17400.0,30.5411,30.61,30.4929,30.5135,17400.0
2009-04-16 10:00:00,44.31,44.36,44.2,44.33,43000.0,30.5135,30.548,30.4378,30.5273,43000.0
2009-04-16 10:05:00,44.33,44.38,44.27,44.32,38600.0,30.5273,30.5618,30.486,30.5204,38600.0
2009-04-16 10:10:00,44.33,44.42,44.33,44.4,21100.0,30.5273,30.5893,30.5273,30.5755,21100.0
2009-04-16 10:15:00,44.4,44.6,44.35,44.46,47700.0,30.5755,30.7133,30.5411,30.6168,47700.0
2009-04-16 10:20:00,44.46,44.6,44.46,44.5,35800.0,30.6168,30.7133,30.6168,30.6444,35800.0
2009-04-16 10:25:00,44.5,44.61,44.5,44.5,29600.0,30.6444,30.7201,30.6444,30.6444,29600.0
2009-04-16 10:30:00,44.51,44.57,44.44,44.52,45500.0,30.6513,30.6926,30.6031,30.6582,45500.0
2009-04-16 10:35:00,44.52,44.58,44.47,44.56,23000.0,30.6582,30.6995,30.6237,30.6857,23000.0
2009-04-16 10:40:00,44.55,44.61,44.51,44.53,21800.0,30.6788,30.7201,30.6513,30.665,21800.0
2009-04-16 10:45:00,44.51,44.51,44.44,44.51,41000.0,30.6513,30.6513,30.6031,30.6513,41000.0
2009-04-16 10:50:00,44.48,44.52,44.46,44.47,22900.0,30.6306,30.6582,30.6168,30.6237,22900.0
2009-04-16 10:55:00,44.48,44.66,44.45,44.65,31300.0,30.6306,30.7546,30.61,30.7477,31300.0
2009-04-16 11:00:00,44.65,44.66,44.56,44.58,25500.0,30.7477,30.7546,30.6857,30.6995,25500.0
2009-04-16 11:05:00,44.57,44.61,44.53,44.6,28100.0,30.6926,30.7201,30.665,30.7133,28100.0
2009-04-16 11:10:00,44.6,44.6,44.54,44.58,23500.0,30.7133,30.7133,30.6719,30.6995,23500.0
2009-04-16 11:15:00,44.58,44.61,44.54,44.59,19700.0,30.6995,30.7201,30.6719,30.7064,19700.0
2009-04-16 11:20:00,44.59,44.68,44.57,44.67,34500.0,30.7064,30.7683,30.6926,30.7615,34500.0
2009-04-16 11:25:00,44.68,44.71,44.64,44.7,19600.0,30.7683,30.789,30.7408,30.7821,19600.0
2009-04-16 11:30:00,44.7,44.81,44.68,44.79,28100.0,30.7821,30.8579,30.7683,30.8441,28100.0
2009-04-16 11:35:00,44.78,44.87,44.77,44.84,36400.0,30.8372,30.8992,30.8303,30.8785,36400.0
2009-04-16 11:40:00,44.86,44.86,44.77,44.83,26300.0,30.8923,30.8923,30.8303,30.8716,26300.0
2009-04-16 11:45:00,44.84,44.86,44.7,44.75,33500.0,30.8785,30.8923,30.7821,30.8165,33500.0
2009-04-16 11:50:00,44.74,44.75,44.71,44.73,13000.0,30.8097,30.8165,30.789,30.8028,13000.0
2009-04-16 11:55:00,44.74,44.76,44.71,44.71,17800.0,30.8097,30.8234,30.789,30.789,17800.0
2009-04-16 12:00:00,44.71,44.74,44.7,44.73,27900.0,30.789,30.8097,30.7821,30.8028,27900.0
2009-04-16 12:05:00,44.71,44.74,44.7,44.73,30300.0,30.789,30.8097,30.7821,30.8028,30300.0
2009-04-16 12:10:00,44.73,44.82,44.73,44.8,37600.0,30.8028,30.8648,30.8028,30.851,37600.0
2009-04-16 12:15:00,44.8,44.87,44.79,44.81,22600.0,30.851,30.8992,30.8441,30.8579,22600.0
2009-04-16 12:20:00,44.82,44.82,44.74,44.75,18100.0,30.8648,30.8648,30.8097,30.8165,18100.0
2009-04-16 12:25:00,44.74,44.8,44.74,44.78,20700.0,30.8097,30.851,30.8097,30.8372,20700.0
2009-04-16 12:30:00,44.78,44.79,44.77,44.78,14800.0,30.8372,30.8441,30.8303,30.8372,14800.0
2009-04-16 12:35:00,44.78,44.78,44.74,44.75,21800.0,30.8372,30.8372,30.8097,30.8165,21800.0
2009-04-16 12:40:00,44.75,44.76,44.73,44.76,36400.0,30.8165,30.8234,30.8028,30.8234,36400.0
2009-04-16 12:45:00,44.78,44.87,44.76,44.85,20400.0,30.8372,30.8992,30.8234,30.8854,20400.0
2009-04-16 12:50:00,44.85,44.85,44.81,44.85,26300.0,30.8854,30.8854,30.8579,30.8854,26300.0
2009-04-16 12:55:00,44.85,44.86,44.77,44.77,68200.0,30.8854,30.8923,30.8303,30.8303,68200.0
2009-04-16 13:00:00,44.78,44.83,44.77,44.8,25000.0,30.8372,30.8716,30.8303,30.851,25000.0
2009-04-16 13:05:00,44.8,44.81,44.75,44.8,56100.0,30.851,30.8579,30.8165,30.851,56100.0
2009-04-16 13:10:00,44.8,44.84,44.74,44.84,57800.0,30.851,30.8785,30.8097,30.8785,57800.0
2009-04-16 13:15:00,44.83,44.84,44.75,44.83,56400.0,30.8716,30.8785,30.8165,30.8716,56400.0
2009-04-16 13:20:00,44.84,44.85,44.83,44.83,32000.0,30.8785,30.8854,30.8716,30.8716,32000.0
2009-04-16 13:25:00,44.84,44.93,44.83,44.9,15700.0,30.8785,30.9405,30.8716,30.9198,15700.0
2009-04-16 13:30:00,44.91,44.95,44.82,44.82,16800.0,30.9267,30.9543,30.8648,30.8648,16800.0
2009-04-16 13:35:00,44.81,44.84,44.76,44.83,26800.0,30.8579,30.8785,30.8234,30.8716,26800.0
2009-04-16 13:40:00,44.83,44.86,44.77,44.83,13200.0,30.8716,30.8923,30.8303,30.8716,13200.0
2009-04-16 13:45:00,44.84,44.85,44.77,44.8,21200.0,30.8785,30.8854,30.8303,30.851,21200.0
2009-04-16 13:50:00,44.79,44.96,44.79,44.84,44000.0,30.8441,30.9612,30.8441,30.8785,44000.0
2009-04-16 13:55:00,44.85,45.09,44.83,45.05,38300.0,30.8854,31.0507,30.8716,31.0231,38300.0
2009-04-16 14:00:00,45.05,45.1,45.02,45.06,38000.0,31.0231,31.0576,31.0025,31.03,38000.0
2009-04-16 14:05:00,45.05,45.16,45.05,45.14,37100.0,31.0231,31.0989,31.0231,31.0851,37100.0
2009-04-16 14:10:00,45.15,45.23,45.13,45.21,27900.0,31.092,31.1471,31.0782,31.1333,27900.0
2009-04-16 14:15:00,45.22,45.23,45.12,45.18,33400.0,31.1402,31.1471,31.0713,31.1127,33400.0
2009-04-16 14:20:00,45.18,45.24,45.18,45.24,57900.0,31.1127,31.154,31.1127,31.154,57900.0
2009-04-16 14:25:00,45.23,45.33,45.23,45.29,53800.0,31.1471,31.216,31.1471,31.1884,53800.0
2009-04-16 14:30:00,45.29,45.34,45.24,45.3,26600.0,31.1884,31.2228,31.154,31.1953,26600.0
2009-04-16 14:35:00,45.32,45.43,45.3,45.35,20000.0,31.2091,31.2848,31.1953,31.2297,20000.0
2009-04-16 14:40:00,45.37,45.37,45.28,45.28,50000.0,31.2435,31.2435,31.1815,31.1815,50000.0
2009-04-16 14:45:00,45.29,45.4,45.28,45.33,34000.0,31.1884,31.2642,31.1815,31.216,34000.0
2009-04-16 14:50:00,45.33,45.51,45.33,45.48,39200.0,31.216,31.3399,31.216,31.3193,39200.0
2009-04-16 14:55:00,45.47,45.52,45.44,45.45,38900.0,31.3124,31.3468,31.2917,31.2986,38900.0
2009-04-16 15:00:00,45.46,45.54,45.41,45.54,44600.0,31.3055,31.3606,31.271,31.3606,44600.0
2009-04-16 15:05:00,45.53,45.61,45.43,45.55,58300.0,31.3537,31.4088,31.2848,31.3675,58300.0
2009-04-16 15:10:00,45.53,45.66,45.53,45.58,65200.0,31.3537,31.4432,31.3537,31.3881,65200.0
2009-04-16 15:15:00,45.57,45.58,45.5,45.57,26700.0,31.3812,31.3881,31.333,31.3812,26700.0
2009-04-16 15:20:00,45.58,45.73,45.57,45.62,64000.0,31.3881,31.4914,31.3812,31.4157,64000.0
2009-04-16 15:25:00,45.62,45.68,45.59,45.64,51200.0,31.4157,31.457,31.395,31.4294,51200.0
2009-04-16 15:30:00,45.65,45.69,45.54,45.6,90800.0,31.4363,31.4639,31.3606,31.4019,90800.0
2009-04-16 15:35:00,45.59,45.77,45.59,45.74,69700.0,31.395,31.519,31.395,31.4983,69700.0
2009-04-16 15:40:00,45.74,45.79,45.58,45.63,122800.0,31.4983,31.5327,31.3881,31.4225,122800.0
2009-04-16 15:45:00,45.63,45.7,45.52,45.54,107200.0,31.4225,31.4708,31.3468,31.3606,107200.0
2009-04-16 15:50:00,45.53,45.62,45.53,45.61,105900.0,31.3537,31.4157,31.3537,31.4088,105900.0
2009-04-16 15:55:00,45.62,45.69,45.46,45.54,140100.0,31.4157,31.4639,31.3055,31.3606,140100.0
2009-04-17 09:30:00,45.75,45.99,45.32,45.88,443700.0,31.5052,31.6705,31.2091,31.5947,443700.0
2009-04-17 09:35:00,45.86,45.9,45.76,45.81,13700.0,31.5809,31.6085,31.5121,31.5465,13700.0
2009-04-17 09:40:00,45.81,45.9,45.68,45.9,29300.0,31.5465,31.6085,31.457,31.6085,29300.0
2009-04-17 09:45:00,45.85,45.97,45.85,45.94,31500.0,31.574,31.6567,31.574,31.636,31500.0
2009-04-17 09:50:00,45.95,45.97,45.74,45.76,21600.0,31.6429,31.6567,31.4983,31.5121,21600.0
2009-04-17 09:55:00,45.78,46.0,45.67,45.71,28700.0,31.5258,31.6773,31.4501,31.4776,28700.0
2009-04-17 10:00:00,45.73,45.86,45.71,45.84,21400.0,31.4914,31.5809,31.4776,31.5672,21400.0
2009-04-17 10:05:00,45.85,45.97,45.84,45.97,17100.0,31.574,31.6567,31.5672,31.6567,17100.0
2009-04-17 10:10:00,45.97,45.97,45.79,45.89,23500.0,31.6567,31.6567,31.5327,31.6016,23500.0
2009-04-17 10:15:00,45.88,45.9,45.77,45.83,24200.0,31.5947,31.6085,31.519,31.5603,24200.0
2009-04-17 10:20:00,45.83,45.87,45.77,45.79,51700.0,31.5603,31.5878,31.519,31.5327,51700.0
2009-04-17 10:25:00,45.8,46.0,45.78,45.96,38200.0,31.5396,31.6773,31.5258,31.6498,38200.0
2009-04-17 10:30:00,45.93,45.93,45.86,45.9,36600.0,31.6291,31.6291,31.5809,31.6085,36600.0
2009-04-17 10:35:00,45.91,45.95,45.88,45.88,38300.0,31.6154,31.6429,31.5947,31.5947,38300.0
2009-04-17 10:40:00,45.88,45.92,45.88,45.9,34600.0,31.5947,31.6223,31.5947,31.6085,34600.0
2009-04-17 10:45:00,45.91,45.96,45.88,45.95,28600.0,31.6154,31.6498,31.5947,31.6429,28600.0
2009-04-17 10:50:00,45.94,45.97,45.93,45.96,15200.0,31.636,31.6567,31.6291,31.6498,15200.0
2009-04-17 10:55:00,45.96,45.99,45.95,45.97,14600.0,31.6498,31.6705,31.6429,31.6567,14600.0
2009-04-17 11:00:00,45.97,45.99,45.94,45.95,30100.0,31.6567,31.6705,31.636,31.6429,30100.0
2009-04-17 11:05:00,45.96,46.0,45.94,45.99,32000.0,31.6498,31.6773,31.636,31.6705,32000.0
2009-04-17 11:10:00,45.99,46.08,45.98,46.03,58900.0,31.6705,31.7324,31.6636,31.698,58900.0
2009-04-17 11:15:00,46.03,46.08,45.97,46.0,34800.0,31.698,31.7324,31.6567,31.6773,34800.0
2009-04-17 11:20:00,46.0,46.09,45.99,46.01,45600.0,31.6773,31.7393,31.6705,31.6842,45600.0
2009-04-17 11:25:00,46.02,46.05,46.01,46.02,20300.0,31.6911,31.7118,31.6842,31.6911,20300.0
2009-04-17 11:30:00,46.02,46.04,45.98,45.99,38400.0,31.6911,31.7049,31.6636,31.6705,38400.0
2009-04-17 11:35:00,45.98,46.04,45.96,45.99,35900.0,31.6636,31.7049,31.6498,31.6705,35900.0
2009-04-17 11:40:00,45.98,46.05,45.97,46.01,33200.0,31.6636,31.7118,31.6567,31.6842,33200.0
2009-04-17 11:45:00,46.01,46.1,46.0,46.09,40300.0,31.6842,31.7462,31.6773,31.7393,40300.0
2009-04-17 11:50:00,46.09,46.12,46.03,46.03,29100.0,31.7393,31.76,31.698,31.698,29100.0
2009-04-17 11:55:00,46.04,46.07,45.98,46.03,32100.0,31.7049,31.7255,31.6636,31.698,32100.0
2009-04-17 12:00:00,46.02,46.03,45.96,45.97,33800.0,31.6911,31.698,31.6498,31.6567,33800.0
2009-04-17 12:05:00,45.98,46.02,45.97,46.0,38300.0,31.6636,31.6911,31.6567,31.6773,38300.0
2009-04-17 12:10:00,46.02,46.07,45.99,46.0,65500.0,31.6911,31.7255,31.6705,31.6773,65500.0
2009-04-17 12:15:00,46.0,46.03,45.97,46.0,46400.0,31.6773,31.698,31.6567,31.6773,46400.0
2009-04-17 12:20:00,46.01,46.05,46.0,46.02,27900.0,31.6842,31.7118,31.6773,31.6911,27900.0
2009-04-17 12:25:00,46.02,46.06,46.01,46.03,21400.0,31.6911,31.7187,31.6842,31.698,21400.0
2009-04-17 12:30:00,46.04,46.04,46.0,46.03,39300.0,31.7049,31.7049,31.6773,31.698,39300.0
2009-04-17 12:35:00,46.03,46.04,46.0,46.04,36000.0,31.698,31.7049,31.6773,31.7049,36000.0
2009-04-17 12:40:00,46.04,46.06,46.02,46.04,26400.0,31.7049,31.7187,31.6911,31.7049,26400.0
2009-04-17 12:45:00,46.01,46.08,46.01,46.05,41300.0,31.6842,31.7324,31.6842,31.7118,41300.0
2009-04-17 12:50:00,46.04,46.09,46.03,46.08,100400.0,31.7049,31.7393,31.698,31.7324,100400.0
2009-04-17 12:55:00,46.07,46.1,46.05,46.08,55000.0,31.7255,31.7462,31.7118,31.7324,55000.0
2009-04-17 13:00:00,46.08,46.12,46.07,46.08,27800.0,31.7324,31.76,31.7255,31.7324,27800.0
2009-04-17 13:05:00,46.08,46.15,46.07,46.11,31100.0,31.7324,31.7806,31.7255,31.7531,31100.0
2009-04-17 13:10:00,46.1,46.11,46.09,46.11,15800.0,31.7462,31.7531,31.7393,31.7531,15800.0
2009-04-17 13:15:00,46.11,46.13,46.1,46.13,25800.0,31.7531,31.7669,31.7462,31.7669,25800.0
2009-04-17 13:20:00,46.13,46.23,46.13,46.22,35100.0,31.7669,31.8357,31.7669,31.8288,35100.0
2009-04-17 13:25:00,46.23,46.24,46.17,46.18,10600.0,31.8357,31.8426,31.7944,31.8013,10600.0
2009-04-17 13:30:00,46.17,46.21,46.15,46.21,11800.0,31.7944,31.822,31.7806,31.822,11800.0
2009-04-17 13:35:00,46.2,46.24,46.19,46.23,16100.0,31.8151,31.8426,31.8082,31.8357,16100.0
2009-04-17 13:40:00,46.23,46.29,46.23,46.28,16100.0,31.8357,31.877,31.8357,31.8702,16100.0
2009-04-17 13:45:00,46.28,46.32,46.27,46.27,26900.0,31.8702,31.8977,31.8633,31.8633,26900.0
2009-04-17 13:50:00,46.27,46.38,46.26,46.34,17700.0,31.8633,31.939,31.8564,31.9115,17700.0
2009-04-17 13:55:00,46.34,46.42,46.33,46.35,20500.0,31.9115,31.9666,31.9046,31.9184,20500.0
2009-04-17 14:00:00,46.35,46.38,46.33,46.36,21200.0,31.9184,31.939,31.9046,31.9253,21200.0
2009-04-17 14:05:00,46.37,46.37,46.3,46.31,33400.0,31.9321,31.9321,31.8839,31.8908,33400.0
2009-04-17 14:10:00,46.31,46.32,46.25,46.3,33200.0,31.8908,31.8977,31.8495,31.8839,33200.0
2009-04-17 14:15:00,46.3,46.31,46.27,46.3,22600.0,31.8839,31.8908,31.8633,31.8839,22600.0
2009-04-17 14:20:00,46.32,46.4,46.29,46.38,26200.0,31.8977,31.9528,31.877,31.939,26200.0
2009-04-17 14:25:00,46.38,46.43,46.35,46.36,31800.0,31.939,31.9735,31.9184,31.9253,31800.0
2009-04-17 14:30:00,46.36,46.44,46.36,46.37,28100.0,31.9253,31.9803,31.9253,31.9321,28100.0
2009-04-17 14:35:00,46.36,46.43,46.34,46.41,34000.0,31.9253,31.9735,31.9115,31.9597,34000.0
2009-04-17 14:40:00,46.42,46.49,46.39,46.49,40100.0,31.9666,32.0148,31.9459,32.0148,40100.0
2009-04-17 14:45:00,46.48,46.52,46.46,46.51,55300.0,32.0079,32.0354,31.9941,32.0286,55300.0
2009-04-17 14:50:00,46.51,46.51,46.34,46.34,54300.0,32.0286,32.0286,31.9115,31.9115,54300.0
2009-04-17 14:55:00,46.35,46.36,46.26,46.27,44500.0,31.9184,31.9253,31.8564,31.8633,44500.0
2009-04-17 15:00:00,46.27,46.3,46.25,46.27,21700.0,31.8633,31.8839,31.8495,31.8633,21700.0
2009-04-17 15:05:00,46.27,46.3,46.23,46.3,38200.0,31.8633,31.8839,31.8357,31.8839,38200.0
2009-04-17 15:10:00,46.3,46.51,46.3,46.49,72400.0,31.8839,32.0286,31.8839,32.0148,72400.0
2009-04-17 15:15:00,46.49,46.53,46.46,46.46,71700.0,32.0148,32.0423,31.9941,31.9941,71700.0
2009-04-17 15:20:00,46.46,46.57,46.42,46.52,74200.0,31.9941,32.0699,31.9666,32.0354,74200.0
2009-04-17 15:25:00,46.51,46.53,46.46,46.5,43300.0,32.0286,32.0423,31.9941,32.0217,43300.0
2009-04-17 15:30:00,46.51,46.6,46.43,46.57,149100.0,32.0286,32.0905,31.9735,32.0699,149100.0
2009-04-17 15:35:00,46.57,46.66,46.56,46.63,103600.0,32.0699,32.1318,32.063,32.1112,103600.0
2009-04-17 15:40:00,46.63,46.76,46.56,46.72,103700.0,32.1112,32.2007,32.063,32.1732,103700.0
2009-04-17 15:45:00,46.71,46.8,46.6,46.68,168000.0,32.1663,32.2283,32.0905,32.1456,168000.0
2009-04-17 15:50:00,46.68,46.79,46.51,46.59,215000.0,32.1456,32.2214,32.0286,32.0836,215000.0
2009-04-17 15:55:00,46.59,46.6,46.45,46.55,223900.0,32.0836,32.0905,31.9872,32.0561,223900.0
2009-04-20 09:30:00,46.0,46.0,45.03,45.69,51200.0,31.6773,31.6773,31.0094,31.4639,51200.0
2009-04-20 09:35:00,45.64,45.82,45.58,45.78,32500.0,31.4294,31.5534,31.3881,31.5258,32500.0
2009-04-20 09:40:00,45.78,45.78,45.36,45.36,25200.0,31.5258,31.5258,31.2366,31.2366,25200.0
2009-04-20 09:45:00,45.36,45.42,45.32,45.4,26300.0,31.2366,31.2779,31.2091,31.2642,26300.0
2009-04-20 09:50:00,45.4,45.43,45.33,45.4,26300.0,31.2642,31.2848,31.216,31.2642,26300.0
2009-04-20 09:55:00,45.38,45.4,45.21,45.22,92500.0,31.2504,31.2642,31.1333,31.1402,92500.0
2009-04-20 10:00:00,45.21,45.22,45.0,45.06,83400.0,31.1333,31.1402,30.9887,31.03,83400.0
2009-04-20 10:05:00,45.06,45.06,45.02,45.03,34100.0,31.03,31.03,31.0025,31.0094,34100.0
2009-04-20 10:10:00,45.03,45.04,45.01,45.02,28500.0,31.0094,31.0163,30.9956,31.0025,28500.0
2009-04-20 10:15:00,45.02,45.07,45.02,45.05,29000.0,31.0025,31.0369,31.0025,31.0231,29000.0
2009-04-20 10:20:00,45.05,45.08,45.03,45.05,53200.0,31.0231,31.0438,31.0094,31.0231,53200.0
2009-04-20 10:25:00,45.05,45.05,44.9,44.9,47200.0,31.0231,31.0231,30.9198,30.9198,47200.0
2009-04-20 10:30:00,44.9,45.0,44.84,44.99,54100.0,30.9198,30.9887,30.8785,30.9818,54100.0
2009-04-20 10:35:00,45.0,45.01,44.96,44.99,39500.0,30.9887,30.9956,30.9612,30.9818,39500.0
2009-04-20 10:40:00,44.99,45.0,44.93,44.93,36300.0,30.9818,30.9887,30.9405,30.9405,36300.0
2009-04-20 10:45:00,44.93,44.98,44.83,44.98,50800.0,30.9405,30.9749,30.8716,30.9749,50800.0
2009-04-20 10:50:00,44.98,44.99,44.93,44.97,32900.0,30.9749,30.9818,30.9405,30.968,32900.0
2009-04-20 10:55:00,44.96,45.0,44.89,44.99,44100.0,30.9612,30.9887,30.913,30.9818,44100.0
2009-04-20 11:00:00,44.97,45.03,44.97,45.02,41800.0,30.968,31.0094,30.968,31.0025,41800.0
2009-04-20 11:05:00,45.01,45.12,45.0,45.11,55000.0,30.9956,31.0713,30.9887,31.0645,55000.0
2009-04-20 11:10:00,45.11,45.24,45.11,45.24,47800.0,31.0645,31.154,31.0645,31.154,47800.0
2009-04-20 11:15:00,45.24,45.3,45.23,45.26,44600.0,31.154,31.1953,31.1471,31.1678,44600.0
2009-04-20 11:20:00,45.25,45.25,45.17,45.19,32400.0,31.1609,31.1609,31.1058,31.1195,32400.0
2009-04-20 11:25:00,45.2,45.21,45.14,45.18,36200.0,31.1264,31.1333,31.0851,31.1127,36200.0
2009-04-20 11:30:00,45.19,45.2,45.11,45.17,49000.0,31.1195,31.1264,31.0645,31.1058,49000.0
2009-04-20 11:35:00,45.18,45.25,45.17,45.24,33200.0,31.1127,31.1609,31.1058,31.154,33200.0
2009-04-20 11:40:00,45.25,45.28,45.23,45.24,43100.0,31.1609,31.1815,31.1471,31.154,43100.0
2009-04-20 11:45:00,45.24,45.31,45.2,45.29,40700.0,31.154,31.2022,31.1264,31.1884,40700.0
2009-04-20 11:50:00,45.29,45.37,45.24,45.35,37900.0,31.1884,31.2435,31.154,31.2297,37900.0
2009-04-20 11:55:00,45.35,45.35,45.22,45.23,39300.0,31.2297,31.2297,31.1402,31.1471,39300.0
2009-04-20 12:00:00,45.22,45.24,45.15,45.17,34900.0,31.1402,31.154,31.092,31.1058,34900.0
2009-04-20 12:05:00,45.17,45.21,45.16,45.16,12300.0,31.1058,31.1333,31.0989,31.0989,12300.0
2009-04-20 12:10:00,45.16,45.17,45.08,45.11,27000.0,31.0989,31.1058,31.0438,31.0645,27000.0
2009-04-20 12:15:00,45.1,45.12,45.07,45.1,25400.0,31.0576,31.0713,31.0369,31.0576,25400.0
2009-04-20 12:20:00,45.1,45.16,45.09,45.11,19900.0,31.0576,31.0989,31.0507,31.0645,19900.0
2009-04-20 12:25:00,45.12,45.12,45.07,45.1,16100.0,31.0713,31.0713,31.0369,31.0576,16100.0
2009-04-20 12:30:00,45.09,45.1,45.01,45.05,20000.0,31.0507,31.0576,30.9956,31.0231,20000.0
2009-04-20 12:35:00,45.06,45.07,44.99,45.0,24900.0,31.03,31.0369,30.9818,30.9887,24900.0
2009-04-20 12:40:00,45.0,45.05,44.98,45.03,25800.0,30.9887,31.0231,30.9749,31.0094,25800.0
2009-04-20 12:45:00,45.04,45.05,45.0,45.04,11600.0,31.0163,31.0231,30.9887,31.0163,11600.0
2009-04-20 12:50:00,45.03,45.03,44.99,45.03,18200.0,31.0094,31.0094,30.9818,31.0094,18200.0
2009-04-20 12:55:00,45.03,45.14,45.03,45.11,16500.0,31.0094,31.0851,31.0094,31.0645,16500.0
2009-04-20 13:00:00,45.11,45.11,45.0,45.04,15800.0,31.0645,31.0645,30.9887,31.0163,15800.0
2009-04-20 13:05:00,45.05,45.06,45.01,45.02,38300.0,31.0231,31.03,30.9956,31.0025,38300.0
2009-04-20 13:10:00,45.02,45.03,44.94,44.94,32300.0,31.0025,31.0094,30.9474,30.9474,32300.0
2009-04-20 13:15:00,44.94,45.02,44.93,45.01,34300.0,30.9474,31.0025,30.9405,30.9956,34300.0
2009-04-20 13:20:00,45.01,45.07,45.01,45.07,33800.0,30.9956,31.0369,30.9956,31.0369,33800.0
2009-04-20 13:25:00,45.06,45.08,45.05,45.05,30100.0,31.03,31.0438,31.0231,31.0231,30100.0
2009-04-20 13:30:00,45.04,45.15,45.03,45.15,29500.0,31.0163,31.092,31.0094,31.092,29500.0
2009-04-20 13:35:00,45.15,45.18,45.11,45.17,17000.0,31.092,31.1127,31.0645,31.1058,17000.0
2009-04-20 13:40:00,45.17,45.21,45.13,45.15,20300.0,31.1058,31.1333,31.0782,31.092,20300.0
2009-04-20 13:45:00,45.15,45.16,45.08,45.08,19700.0,31.092,31.0989,31.0438,31.0438,19700.0
2009-04-20 13:50:00,45.09,45.11,45.05,45.1,22400.0,31.0507,31.0645,31.0231,31.0576,22400.0
2009-04-20 13:55:00,45.1,45.24,45.1,45.21,39100.0,31.0576,31.154,31.0576,31.1333,39100.0
2009-04-20 14:00:00,45.21,45.22,45.11,45.2,38800.0,31.1333,31.1402,31.0645,31.1264,38800.0
2009-04-20 14:05:00,45.2,45.21,45.17,45.17,24000.0,31.1264,31.1333,31.1058,31.1058,24000.0
2009-04-20 14:10:00,45.17,45.17,45.12,45.14,34300.0,31.1058,31.1058,31.0713,31.0851,34300.0
2009-04-20 14:15:00,45.14,45.18,45.13,45.17,17500.0,31.0851,31.1127,31.0782,31.1058,17500.0
2009-04-20 14:20:00,45.16,45.22,45.14,45.22,29100.0,31.0989,31.1402,31.0851,31.1402,29100.0
2009-04-20 14:25:00,45.22,45.26,45.17,45.25,55500.0,31.1402,31.1678,31.1058,31.1609,55500.0
2009-04-20 14:30:00,45.25,45.26,45.23,45.24,20900.0,31.1609,31.1678,31.1471,31.154,20900.0
2009-04-20 14:35:00,45.24,45.24,45.16,45.2,29000.0,31.154,31.154,31.0989,31.1264,29000.0
2009-04-20 14:40:00,45.2,45.32,45.2,45.28,42400.0,31.1264,31.2091,31.1264,31.1815,42400.0
2009-04-20 14:45:00,45.29,45.32,45.27,45.3,24800.0,31.1884,31.2091,31.1746,31.1953,24800.0
2009-04-20 14:50:00,45.3,45.32,45.14,45.18,48100.0,31.1953,31.2091,31.0851,31.1127,48100.0
2009-04-20 14:55:00,45.19,45.19,45.14,45.16,34900.0,31.1195,31.1195,31.0851,31.0989,34900.0
2009-04-20 15:00:00,45.15,45.21,45.14,45.17,36000.0,31.092,31.1333,31.0851,31.1058,36000.0
2009-04-20 15:05:00,45.16,45.26,45.14,45.25,39600.0,31.0989,31.1678,31.0851,31.1609,39600.0
2009-04-20 15:10:00,45.25,45.34,45.24,45.33,62300.0,31.1609,31.2228,31.154,31.216,62300.0
2009-04-20 15:15:00,45.33,45.34,45.28,45.34,59700.0,31.216,31.2228,31.1815,31.2228,59700.0
2009-04-20 15:20:00,45.34,45.38,45.31,45.34,68400.0,31.2228,31.2504,31.2022,31.2228,68400.0
2009-04-20 15:25:00,45.34,45.43,45.29,45.43,83400.0,31.2228,31.2848,31.1884,31.2848,83400.0
2009-04-20 15:30:00,45.43,45.57,45.43,45.56,107600.0,31.2848,31.3812,31.2848,31.3743,107600.0
2009-04-20 15:35:00,45.56,45.57,45.39,45.39,77500.0,31.3743,31.3812,31.2573,31.2573,77500.0
2009-04-20 15:40:00,45.4,45.51,45.38,45.49,129600.0,31.2642,31.3399,31.2504,31.3261,129600.0
2009-04-20 15:45:00,45.49,45.6,45.49,45.54,107400.0,31.3261,31.4019,31.3261,31.3606,107400.0
2009-04-20 15:50:00,45.54,45.55,45.4,45.4,126500.0,31.3606,31.3675,31.2642,31.2642,126500.0
2009-04-20 15:55:00,45.4,45.46,45.37,45.38,142600.0,31.2642,31.3055,31.2435,31.2504,142600.0
2009-04-21 09:30:00,45.26,45.28,45.07,45.14,55600.0,31.1678,31.1815,31.0369,31.0851,55600.0
2009-04-21 09:35:00,45.16,45.6,45.06,45.49,53700.0,31.0989,31.4019,31.03,31.3261,53700.0
2009-04-21 09:40:00,45.49,45.49,45.16,45.4,50500.0,31.3261,31.3261,31.0989,31.2642,50500.0
2009-04-21 09:45:00,45.39,45.4,45.33,45.38,21000.0,31.2573,31.2642,31.216,31.2504,21000.0
2009-04-21 09:50:00,45.37,45.55,45.34,45.39,61300.0,31.2435,31.3675,31.2228,31.2573,61300.0
2009-04-21 09:55:00,45.42,45.5,45.35,45.45,35800.0,31.2779,31.333,31.2297,31.2986,35800.0
2009-04-21 10:00:00,45.42,45.62,45.4,45.6,45400.0,31.2779,31.4157,31.2642,31.4019,45400.0
2009-04-21 10:05:00,45.56,45.76,45.49,45.75,54200.0,31.3743,31.5121,31.3261,31.5052,54200.0
2009-04-21 10:10:00,45.76,45.78,45.62,45.62,55500.0,31.5121,31.5258,31.4157,31.4157,55500.0
2009-04-21 10:15:00,45.62,45.7,45.59,45.6,37000.0,31.4157,31.4708,31.395,31.4019,37000.0
2009-04-21 10:20:00,45.58,45.69,45.58,45.66,34500.0,31.3881,31.4639,31.3881,31.4432,34500.0
2009-04-21 10:25:00,45.66,45.68,45.59,45.59,35300.0,31.4432,31.457,31.395,31.395,35300.0
2009-04-21 10:30:00,45.59,45.63,45.48,45.5,28300.0,31.395,31.4225,31.3193,31.333,28300.0
2009-04-21 10:35:00,45.5,45.59,45.49,45.54,39700.0,31.333,31.395,31.3261,31.3606,39700.0
2009-04-21 10:40:00,45.53,45.53,45.41,45.44,36600.0,31.3537,31.3537,31.271,31.2917,36600.0
2009-04-21 10:45:00,45.44,45.47,45.39,45.45,33900.0,31.2917,31.3124,31.2573,31.2986,33900.0
2009-04-21 10:50:00,45.45,45.48,45.42,45.47,37500.0,31.2986,31.3193,31.2779,31.3124,37500.0
2009-04-21 10:55:00,45.46,45.51,45.46,45.5,26800.0,31.3055,31.3399,31.3055,31.333,26800.0
2009-04-21 11:00:00,45.5,45.55,45.48,45.52,40000.0,31.333,31.3675,31.3193,31.3468,40000.0
2009-04-21 11:05:00,45.53,45.63,45.52,45.6,56100.0,31.3537,31.4225,31.3468,31.4019,56100.0
2009-04-21 11:10:00,45.6,45.76,45.6,45.75,49400.0,31.4019,31.5121,31.4019,31.5052,49400.0
2009-04-21 11:15:00,45.75,45.83,45.74,45.82,45700.0,31.5052,31.5603,31.4983,31.5534,45700.0
2009-04-21 11:20:00,45.82,45.94,45.82,45.92,57000.0,31.5534,31.636,31.5534,31.6223,57000.0
2009-04-21 11:25:00,45.93,45.99,45.92,45.97,63500.0,31.6291,31.6705,31.6223,31.6567,63500.0
2009-04-21 11:30:00,45.97,46.05,45.95,46.03,47400.0,31.6567,31.7118,31.6429,31.698,47400.0
2009-04-21 11:35:00,46.03,46.05,45.98,45.99,41900.0,31.698,31.7118,31.6636,31.6705,41900.0
2009-04-21 11:40:00,45.98,46.12,45.98,46.09,33400.0,31.6636,31.76,31.6636,31.7393,33400.0
2009-04-21 11:45:00,46.09,46.12,46.06,46.09,34600.0,31.7393,31.76,31.7187,31.7393,34600.0
2009-04-21 11:50:00,46.09,46.15,46.04,46.14,39200.0,31.7393,31.7806,31.7049,31.7738,39200.0
2009-04-21 11:55:00,46.15,46.2,46.12,46.17,23100.0,31.7806,31.8151,31.76,31.7944,23100.0
2009-04-21 12:00:00,46.16,46.2,46.14,46.2,38200.0,31.7875,31.8151,31.7738,31.8151,38200.0
2009-04-21 12:05:00,46.2,46.23,46.15,46.16,35800.0,31.8151,31.8357,31.7806,31.7875,35800.0
2009-04-21 12:10:00,46.16,46.17,46.15,46.15,21500.0,31.7875,31.7944,31.7806,31.7806,21500.0
2009-04-21 12:15:00,46.15,46.18,46.15,46.18,33500.0,31.7806,31.8013,31.7806,31.8013,33500.0
2009-04-21 12:20:00,46.19,46.23,46.15,46.16,26200.0,31.8082,31.8357,31.7806,31.7875,26200.0
2009-04-21 12:25:00,46.16,46.16,46.11,46.11,37500.0,31.7875,31.7875,31.7531,31.7531,37500.0
2009-04-21 12:30:00,46.11,46.16,46.1,46.15,22900.0,31.7531,31.7875,31.7462,31.7806,22900.0
2009-04-21 12:35:00,46.15,46.25,46.14,46.17,31600.0,31.7806,31.8495,31.7738,31.7944,31600.0
2009-04-21 12:40:00,46.16,46.25,46.16,46.24,22400.0,31.7875,31.8495,31.7875,31.8426,22400.0
2009-04-21 12:45:00,46.23,46.3,46.2,46.21,33700.0,31.8357,31.8839,31.8151,31.822,33700.0
2009-04-21 12:50:00,46.23,46.23,46.19,46.2,24200.0,31.8357,31.8357,31.8082,31.8151,24200.0
2009-04-21 12:55:00,46.2,46.21,46.12,46.12,52500.0,31.8151,31.822,31.76,31.76,52500.0
2009-04-21 13:00:00,46.11,46.14,46.09,46.1,46500.0,31.7531,31.7738,31.7393,31.7462,46500.0
2009-04-21 13:05:00,46.1,46.13,46.08,46.11,27500.0,31.7462,31.7669,31.7324,31.7531,27500.0
2009-04-21 13:10:00,46.1,46.18,46.1,46.1,32200.0,31.7462,31.8013,31.7462,31.7462,32200.0
2009-04-21 13:15:00,46.1,46.13,46.05,46.07,73400.0,31.7462,31.7669,31.7118,31.7255,73400.0
2009-04-21 13:20:00,46.07,46.12,46.06,46.09,32800.0,31.7255,31.76,31.7187,31.7393,32800.0
2009-04-21 13:25:00,46.1,46.14,46.09,46.13,26100.0,31.7462,31.7738,31.7393,31.7669,26100.0
2009-04-21 13:30:00,46.13,46.19,46.12,46.17,68100.0,31.7669,31.8082,31.76,31.7944,68100.0
2009-04-21 13:35:00,46.18,46.19,46.13,46.15,37400.0,31.8013,31.8082,31.7669,31.7806,37400.0
2009-04-21 13:40:00,46.16,46.26,46.16,46.2,56400.0,31.7875,31.8564,31.7875,31.8151,56400.0
2009-04-21 13:45:00,46.2,46.24,46.19,46.22,33800.0,31.8151,31.8426,31.8082,31.8288,33800.0
2009-04-21 13:50:00,46.22,46.24,46.13,46.21,48600.0,31.8288,31.8426,31.7669,31.822,48600.0
2009-04-21 13:55:00,46.2,46.26,46.17,46.19,22700.0,31.8151,31.8564,31.7944,31.8082,22700.0
2009-04-21 14:00:00,46.19,46.25,46.13,46.16,42600.0,31.8082,31.8495,31.7669,31.7875,42600.0
2009-04-21 14:05:00,46.15,46.17,46.12,46.16,49600.0,31.7806,31.7944,31.76,31.7875,49600.0
2009-04-21 14:10:00,46.16,46.18,46.12,46.13,59500.0,31.7875,31.8013,31.76,31.7669,59500.0
2009-04-21 14:15:00,46.13,46.17,46.09,46.15,64300.0,31.7669,31.7944,31.7393,31.7806,64300.0
2009-04-21 14:20:00,46.16,46.22,46.16,46.17,40400.0,31.7875,31.8288,31.7875,31.7944,40400.0
2009-04-21 14:25:00,46.17,46.21,46.12,46.2,34500.0,31.7944,31.822,31.76,31.8151,34500.0
2009-04-21 14:30:00,46.2,46.25,46.18,46.25,55000.0,31.8151,31.8495,31.8013,31.8495,55000.0
2009-04-21 14:35:00,46.25,46.26,46.19,46.21,47900.0,31.8495,31.8564,31.8082,31.822,47900.0
2009-04-21 14:40:00,46.22,46.26,46.18,46.22,62700.0,31.8288,31.8564,31.8013,31.8288,62700.0
2009-04-21 14:45:00,46.24,46.25,46.18,46.2,60800.0,31.8426,31.8495,31.8013,31.8151,60800.0
2009-04-21 14:50:00,46.21,46.24,46.15,46.21,91200.0,31.822,31.8426,31.7806,31.822,91200.0
2009-04-21 14:55:00,46.22,46.24,46.17,46.17,60700.0,31.8288,31.8426,31.7944,31.7944,60700.0
2009-04-21 15:00:00,46.18,46.22,46.11,46.2,78400.0,31.8013,31.8288,31.7531,31.8151,78400.0
2009-04-21 15:05:00,46.21,46.36,46.15,46.35,70800.0,31.822,31.9253,31.7806,31.9184,70800.0
2009-04-21 15:10:00,46.34,46.4,46.32,46.36,68400.0,31.9115,31.9528,31.8977,31.9253,68400.0
2009-04-21 15:15:00,46.36,46.58,46.36,46.5,119500.0,31.9253,32.0768,31.9253,32.0217,119500.0
2009-04-21 15:20:00,46.5,46.5,46.33,46.34,55500.0,32.0217,32.0217,31.9046,31.9115,55500.0
2009-04-21 15:25:00,46.33,46.37,46.28,46.3,60100.0,31.9046,31.9321,31.8702,31.8839,60100.0
2009-04-21 15:30:00,46.3,46.33,46.25,46.32,102800.0,31.8839,31.9046,31.8495,31.8977,102800.0
2009-04-21 15:35:00,46.32,46.37,46.24,46.37,104700.0,31.8977,31.9321,31.8426,31.9321,104700.0
2009-04-21 15:40:00,46.37,46.4,46.19,46.25,130400.0,31.9321,31.9528,31.8082,31.8495,130400.0
2009-04-21 15:45:00,46.25,46.41,46.24,46.31,142000.0,31.8495,31.9597,31.8426,31.8908,142000.0
2009-04-21 15:50:00,46.32,46.5,46.32,46.5,138500.0,31.8977,32.0217,31.8977,32.0217,138500.0
2009-04-21 15:55:00,46.49,46.59,46.4,46.44,184000.0,32.0148,32.0836,31.9528,31.9803,184000.0
2009-04-22 09:30:00,47.57,47.59,46.88,47.22,96900.0,32.7585,32.7723,32.2833,32.5175,96900.0
2009-04-22 09:35:00,47.22,47.3,47.14,47.27,107500.0,32.5175,32.5726,32.4624,32.5519,107500.0
2009-04-22 09:40:00,47.28,47.5,47.2,47.21,53700.0,32.5588,32.7103,32.5037,32.5106,53700.0
2009-04-22 09:45:00,47.18,47.37,47.14,47.15,59500.0,32.4899,32.6208,32.4624,32.4693,59500.0
2009-04-22 09:50:00,47.15,47.27,47.1,47.24,76200.0,32.4693,32.5519,32.4348,32.5313,76200.0
2009-04-22 09:55:00,47.24,47.36,47.17,47.24,99100.0,32.5313,32.6139,32.4831,32.5313,99100.0
2009-04-22 10:00:00,47.21,47.35,47.19,47.29,55200.0,32.5106,32.607,32.4968,32.5657,55200.0
2009-04-22 10:05:00,47.29,47.54,47.25,47.54,45500.0,32.5657,32.7378,32.5381,32.7378,45500.0
2009-04-22 10:10:00,47.54,47.62,47.48,47.62,45300.0,32.7378,32.7929,32.6965,32.7929,45300.0
2009-04-22 10:15:00,47.64,47.78,47.63,47.7,58100.0,32.8067,32.9031,32.7998,32.848,58100.0
2009-04-22 10:20:00,47.71,47.87,47.67,47.72,75400.0,32.8549,32.9651,32.8274,32.8618,75400.0
2009-04-22 10:25:00,47.72,47.8,47.68,47.8,45100.0,32.8618,32.9169,32.8343,32.9169,45100.0
2009-04-22 10:30:00,47.8,47.97,47.74,47.97,47300.0,32.9169,33.034,32.8756,33.034,47300.0
2009-04-22 10:35:00,47.97,48.0,47.97,47.99,44200.0,33.034,33.0546,33.034,33.0477,44200.0
2009-04-22 10:40:00,48.0,48.1,47.99,48.1,61100.0,33.0546,33.1235,33.0477,33.1235,61100.0
2009-04-22 10:45:00,48.09,48.21,48.04,48.15,65800.0,33.1166,33.1992,33.0822,33.1579,65800.0
2009-04-22 10:50:00,48.15,48.35,48.14,48.35,51800.0,33.1579,33.2956,33.151,33.2956,51800.0
2009-04-22 10:55:00,48.35,48.36,48.2,48.25,45200.0,33.2956,33.3025,33.1923,33.2268,45200.0
2009-04-22 11:00:00,48.24,48.36,48.22,48.3,43300.0,33.2199,33.3025,33.2061,33.2612,43300.0
2009-04-22 11:05:00,48.3,48.39,48.29,48.39,39400.0,33.2612,33.3232,33.2543,33.3232,39400.0
2009-04-22 11:10:00,48.39,48.54,48.39,48.51,69400.0,33.3232,33.4265,33.3232,33.4058,69400.0
2009-04-22 11:15:00,48.51,48.72,48.51,48.72,61000.0,33.4058,33.5504,33.4058,33.5504,61000.0
2009-04-22 11:20:00,48.72,48.79,48.56,48.57,65700.0,33.5504,33.5986,33.4403,33.4471,65700.0
2009-04-22 11:25:00,48.56,48.59,48.48,48.55,26000.0,33.4403,33.4609,33.3852,33.4334,26000.0
2009-04-22 11:30:00,48.56,48.77,48.56,48.64,36200.0,33.4403,33.5849,33.4403,33.4953,36200.0
2009-04-22 11:35:00,48.64,48.71,48.6,48.65,38300.0,33.4953,33.5436,33.4678,33.5022,38300.0
2009-04-22 11:40:00,48.64,48.68,48.55,48.6,49400.0,33.4953,33.5229,33.4334,33.4678,49400.0
2009-04-22 11:45:00,48.59,48.76,48.58,48.67,18400.0,33.4609,33.578,33.454,33.516,18400.0
2009-04-22 11:50:00,48.65,48.67,48.58,48.6,22700.0,33.5022,33.516,33.454,33.4678,22700.0
2009-04-22 11:55:00,48.59,48.67,48.57,48.66,17100.0,33.4609,33.516,33.4471,33.5091,17100.0
2009-04-22 12:00:00,48.65,48.66,48.53,48.54,25400.0,33.5022,33.5091,33.4196,33.4265,25400.0
2009-04-22 12:05:00,48.54,48.56,48.46,48.54,40200.0,33.4265,33.4403,33.3714,33.4265,40200.0
2009-04-22 12:10:00,48.52,48.55,48.51,48.51,20800.0,33.4127,33.4334,33.4058,33.4058,20800.0
2009-04-22 12:15:00,48.51,48.54,48.43,48.54,28900.0,33.4058,33.4265,33.3507,33.4265,28900.0
2009-04-22 12:20:00,48.54,48.55,48.45,48.48,21400.0,33.4265,33.4334,33.3645,33.3852,21400.0
2009-04-22 12:25:00,48.48,48.5,48.3,48.32,31000.0,33.3852,33.3989,33.2612,33.275,31000.0
2009-04-22 12:30:00,48.31,48.32,48.2,48.2,30100.0,33.2681,33.275,33.1923,33.1923,30100.0
2009-04-22 12:35:00,48.2,48.26,48.17,48.25,18900.0,33.1923,33.2337,33.1717,33.2268,18900.0
2009-04-22 12:40:00,48.26,48.26,48.13,48.17,31400.0,33.2337,33.2337,33.1441,33.1717,31400.0
2009-04-22 12:45:00,48.17,48.19,48.1,48.18,40700.0,33.1717,33.1855,33.1235,33.1786,40700.0
2009-04-22 12:50:00,48.17,48.2,48.12,48.19,41500.0,33.1717,33.1923,33.1373,33.1855,41500.0
2009-04-22 12:55:00,48.2,48.27,48.2,48.23,22700.0,33.1923,33.2406,33.1923,33.213,22700.0
2009-04-22 13:00:00,48.23,48.3,48.21,48.28,22600.0,33.213,33.2612,33.1992,33.2474,22600.0
2009-04-22 13:05:00,48.28,48.36,48.23,48.27,24200.0,33.2474,33.3025,33.213,33.2406,24200.0
2009-04-22 13:10:00,48.26,48.26,48.16,48.26,41200.0,33.2337,33.2337,33.1648,33.2337,41200.0
2009-04-22 13:15:00,48.26,48.38,48.26,48.31,24200.0,33.2337,33.3163,33.2337,33.2681,24200.0
2009-04-22 13:20:00,48.31,48.35,48.25,48.27,29000.0,33.2681,33.2956,33.2268,33.2406,29000.0
2009-04-22 13:25:00,48.28,48.42,48.28,48.39,20800.0,33.2474,33.3438,33.2474,33.3232,20800.0
2009-04-22 13:30:00,48.4,48.5,48.35,48.5,19900.0,33.3301,33.3989,33.2956,33.3989,19900.0
2009-04-22 13:35:00,48.51,48.55,48.47,48.48,23700.0,33.4058,33.4334,33.3783,33.3852,23700.0
2009-04-22 13:40:00,48.47,48.58,48.47,48.57,30500.0,33.3783,33.454,33.3783,33.4471,30500.0
2009-04-22 13:45:00,48.58,48.62,48.56,48.59,36700.0,33.454,33.4816,33.4403,33.4609,36700.0
2009-04-22 13:50:00,48.61,48.66,48.55,48.56,40100.0,33.4747,33.5091,33.4334,33.4403,40100.0
2009-04-22 13:55:00,48.57,48.59,48.44,48.47,34900.0,33.4471,33.4609,33.3576,33.3783,34900.0
2009-04-22 14:00:00,48.46,48.54,48.46,48.5,21500.0,33.3714,33.4265,33.3714,33.3989,21500.0
2009-04-22 14:05:00,48.5,48.6,48.46,48.55,20000.0,33.3989,33.4678,33.3714,33.4334,20000.0
2009-04-22 14:10:00,48.55,48.63,48.53,48.63,26000.0,33.4334,33.4885,33.4196,33.4885,26000.0
2009-04-22 14:15:00,48.62,48.89,48.62,48.88,40100.0,33.4816,33.6675,33.4816,33.6606,40100.0
2009-04-22 14:20:00,48.89,48.93,48.82,48.82,34400.0,33.6675,33.6951,33.6193,33.6193,34400.0
2009-04-22 14:25:00,48.86,48.89,48.79,48.86,33300.0,33.6468,33.6675,33.5986,33.6468,33300.0
2009-04-22 14:30:00,48.86,49.11,48.85,49.05,79500.0,33.6468,33.819,33.64,33.7777,79500.0
2009-04-22 14:35:00,49.05,49.09,49.0,49.06,46800.0,33.7777,33.8052,33.7433,33.7846,46800.0
2009-04-22 14:40:00,49.06,49.14,49.06,49.12,40600.0,33.7846,33.8397,33.7846,33.8259,40600.0
2009-04-22 14:45:00,49.13,49.25,49.13,49.18,41200.0,33.8328,33.9154,33.8328,33.8672,41200.0
2009-04-22 14:50:00,49.18,49.21,49.13,49.13,48700.0,33.8672,33.8879,33.8328,33.8328,48700.0
2009-04-22 14:55:00,49.13,49.13,48.91,48.92,58800.0,33.8328,33.8328,33.6813,33.6882,58800.0
2009-04-22 15:00:00,48.91,48.95,48.83,48.95,59000.0,33.6813,33.7088,33.6262,33.7088,59000.0
2009-04-22 15:05:00,48.95,48.98,48.86,48.96,45300.0,33.7088,33.7295,33.6468,33.7157,45300.0
2009-04-22 15:10:00,48.96,49.19,48.95,49.1,70500.0,33.7157,33.8741,33.7088,33.8121,70500.0
2009-04-22 15:15:00,49.09,49.15,48.79,48.86,52300.0,33.8052,33.8466,33.5986,33.6468,52300.0
2009-04-22 15:20:00,48.87,49.01,48.86,48.89,55500.0,33.6537,33.7501,33.6468,33.6675,55500.0
2009-04-22 15:25:00,48.9,49.03,48.82,49.01,80700.0,33.6744,33.7639,33.6193,33.7501,80700.0
2009-04-22 15:30:00,49.0,49.07,48.9,49.06,74900.0,33.7433,33.7915,33.6744,33.7846,74900.0
2009-04-22 15:35:00,49.07,49.09,48.62,48.65,78100.0,33.7915,33.8052,33.4816,33.5022,78100.0
2009-04-22 15:40:00,48.64,48.66,48.41,48.53,113400.0,33.4953,33.5091,33.337,33.4196,113400.0
2009-04-22 15:45:00,48.52,48.57,48.31,48.38,81900.0,33.4127,33.4471,33.2681,33.3163,81900.0
2009-04-22 15:50:00,48.37,48.46,48.34,48.37,107700.0,33.3094,33.3714,33.2888,33.3094,107700.0
2009-04-22 15:55:00,48.38,48.4,48.22,48.3,154700.0,33.3163,33.3301,33.2061,33.2612,154700.0
2009-04-23 09:30:00,48.5,48.69,48.1,48.59,43600.0,33.3989,33.5298,33.1235,33.4609,43600.0
2009-04-23 09:35:00,48.62,48.89,48.4,48.65,40900.0,33.4816,33.6675,33.3301,33.5022,40900.0
2009-04-23 09:40:00,48.68,48.98,48.55,48.69,37600.0,33.5229,33.7295,33.4334,33.5298,37600.0
2009-04-23 09:45:00,48.69,48.69,48.41,48.44,37800.0,33.5298,33.5298,33.337,33.3576,37800.0
2009-04-23 09:50:00,48.45,48.45,48.1,48.16,39000.0,33.3645,33.3645,33.1235,33.1648,39000.0
2009-04-23 09:55:00,48.16,48.16,47.96,47.99,30500.0,33.1648,33.1648,33.0271,33.0477,30500.0
2009-04-23 10:00:00,47.97,47.99,47.69,47.7,55800.0,33.034,33.0477,32.8411,32.848,55800.0
2009-04-23 10:05:00,47.71,47.8,47.61,47.73,35900.0,32.8549,32.9169,32.7861,32.8687,35900.0
2009-04-23 10:10:00,47.75,47.93,47.75,47.84,34500.0,32.8825,33.0064,32.8825,32.9444,34500.0
2009-04-23 10:15:00,47.82,47.96,47.76,47.85,31900.0,32.9307,33.0271,32.8893,32.9513,31900.0
2009-04-23 10:20:00,47.82,48.21,47.79,48.2,37300.0,32.9307,33.1992,32.91,33.1923,37300.0
2009-04-23 10:25:00,48.21,48.38,48.15,48.38,27800.0,33.1992,33.3163,33.1579,33.3163,27800.0
2009-04-23 10:30:00,48.38,48.5,48.3,48.5,25900.0,33.3163,33.3989,33.2612,33.3989,25900.0
2009-04-23 10:35:00,48.48,48.68,48.48,48.48,36000.0,33.3852,33.5229,33.3852,33.3852,36000.0
2009-04-23 10:40:00,48.48,48.63,48.43,48.44,23800.0,33.3852,33.4885,33.3507,33.3576,23800.0
2009-04-23 10:45:00,48.43,48.48,48.31,48.46,17400.0,33.3507,33.3852,33.2681,33.3714,17400.0
2009-04-23 10:50:00,48.45,48.57,48.36,48.46,27600.0,33.3645,33.4471,33.3025,33.3714,27600.0
2009-04-23 10:55:00,48.45,48.47,48.36,48.39,22200.0,33.3645,33.3783,33.3025,33.3232,22200.0
2009-04-23 11:00:00,48.38,48.53,48.32,48.53,41900.0,33.3163,33.4196,33.275,33.4196,41900.0
2009-04-23 11:05:00,48.52,48.52,48.33,48.37,49900.0,33.4127,33.4127,33.2819,33.3094,49900.0
2009-04-23 11:10:00,48.36,48.37,48.12,48.15,31800.0,33.3025,33.3094,33.1373,33.1579,31800.0
2009-04-23 11:15:00,48.13,48.22,48.13,48.17,37300.0,33.1441,33.2061,33.1441,33.1717,37300.0
2009-04-23 11:20:00,48.17,48.26,48.15,48.17,32600.0,33.1717,33.2337,33.1579,33.1717,32600.0
2009-04-23 11:25:00,48.16,48.28,48.16,48.17,20500.0,33.1648,33.2474,33.1648,33.1717,20500.0
2009-04-23 11:30:00,48.17,48.35,48.13,48.35,22900.0,33.1717,33.2956,33.1441,33.2956,22900.0
2009-04-23 11:35:00,48.34,48.38,48.31,48.31,35200.0,33.2888,33.3163,33.2681,33.2681,35200.0
2009-04-23 11:40:00,48.32,48.39,48.31,48.35,28600.0,33.275,33.3232,33.2681,33.2956,28600.0
2009-04-23 11:45:00,48.34,48.41,48.3,48.4,23100.0,33.2888,33.337,33.2612,33.3301,23100.0
2009-04-23 11:50:00,48.41,48.45,48.38,48.44,24100.0,33.337,33.3645,33.3163,33.3576,24100.0
2009-04-23 11:55:00,48.43,48.44,48.26,48.38,29700.0,33.3507,33.3576,33.2337,33.3163,29700.0
2009-04-23 12:00:00,48.38,48.45,48.37,48.44,27100.0,33.3163,33.3645,33.3094,33.3576,27100.0
2009-04-23 12:05:00,48.44,48.49,48.41,48.49,22400.0,33.3576,33.3921,33.337,33.3921,22400.0
2009-04-23 12:10:00,48.47,48.65,48.47,48.65,29500.0,33.3783,33.5022,33.3783,33.5022,29500.0
2009-04-23 12:15:00,48.65,48.75,48.65,48.7,22300.0,33.5022,33.5711,33.5022,33.5367,22300.0
2009-04-23 12:20:00,48.7,48.71,48.57,48.59,27300.0,33.5367,33.5436,33.4471,33.4609,27300.0
2009-04-23 12:25:00,48.58,48.62,48.51,48.6,17600.0,33.454,33.4816,33.4058,33.4678,17600.0
2009-04-23 12:30:00,48.62,48.64,48.41,48.52,19300.0,33.4816,33.4953,33.337,33.4127,19300.0
2009-04-23 12:35:00,48.52,48.56,48.49,48.55,16300.0,33.4127,33.4403,33.3921,33.4334,16300.0
2009-04-23 12:40:00,48.59,48.75,48.53,48.58,22000.0,33.4609,33.5711,33.4196,33.454,22000.0
2009-04-23 12:45:00,48.59,48.62,48.57,48.6,11100.0,33.4609,33.4816,33.4471,33.4678,11100.0
2009-04-23 12:50:00,48.6,48.65,48.6,48.63,13400.0,33.4678,33.5022,33.4678,33.4885,13400.0
2009-04-23 12:55:00,48.63,48.7,48.59,48.6,17300.0,33.4885,33.5367,33.4609,33.4678,17300.0
2009-04-23 13:00:00,48.61,48.81,48.61,48.75,19100.0,33.4747,33.6124,33.4747,33.5711,19100.0
2009-04-23 13:05:00,48.74,48.84,48.69,48.8,24000.0,33.5642,33.6331,33.5298,33.6055,24000.0
2009-04-23 13:10:00,48.8,48.83,48.7,48.77,23900.0,33.6055,33.6262,33.5367,33.5849,23900.0
2009-04-23 13:15:00,48.77,48.88,48.73,48.86,20500.0,33.5849,33.6606,33.5573,33.6468,20500.0
2009-04-23 13:20:00,48.86,49.0,48.83,48.96,38200.0,33.6468,33.7433,33.6262,33.7157,38200.0
2009-04-23 13:25:00,48.96,49.24,48.94,49.19,62800.0,33.7157,33.9085,33.7019,33.8741,62800.0
2009-04-23 13:30:00,49.19,49.19,49.04,49.04,36400.0,33.8741,33.8741,33.7708,33.7708,36400.0
2009-04-23 13:35:00,49.05,49.18,49.02,49.14,50600.0,33.7777,33.8672,33.757,33.8397,50600.0
2009-04-23 13:40:00,49.15,49.15,48.99,49.01,45000.0,33.8466,33.8466,33.7364,33.7501,45000.0
2009-04-23 13:45:00,48.99,49.04,48.89,49.04,39500.0,33.7364,33.7708,33.6675,33.7708,39500.0
2009-04-23 13:50:00,49.05,49.07,48.89,49.07,58900.0,33.7777,33.7915,33.6675,33.7915,58900.0
2009-04-23 13:55:00,49.07,49.21,49.06,49.17,54900.0,33.7915,33.8879,33.7846,33.8603,54900.0
2009-04-23 14:00:00,49.17,49.19,48.87,49.0,56800.0,33.8603,33.8741,33.6537,33.7433,56800.0
2009-04-23 14:05:00,48.99,49.03,48.82,48.84,48800.0,33.7364,33.7639,33.6193,33.6331,48800.0
2009-04-23 14:10:00,48.85,48.85,48.71,48.75,53800.0,33.64,33.64,33.5436,33.5711,53800.0
2009-04-23 14:15:00,48.75,48.88,48.72,48.86,54700.0,33.5711,33.6606,33.5504,33.6468,54700.0
2009-04-23 14:20:00,48.86,48.86,48.76,48.78,51700.0,33.6468,33.6468,33.578,33.5918,51700.0
2009-04-23 14:25:00,48.79,48.9,48.77,48.88,46500.0,33.5986,33.6744,33.5849,33.6606,46500.0
2009-04-23 14:30:00,48.89,48.97,48.88,48.91,52800.0,33.6675,33.7226,33.6606,33.6813,52800.0
2009-04-23 14:35:00,48.92,49.06,48.82,49.06,64300.0,33.6882,33.7846,33.6193,33.7846,64300.0
2009-04-23 14:40:00,49.06,49.17,49.02,49.16,66600.0,33.7846,33.8603,33.757,33.8534,66600.0
2009-04-23 14:45:00,49.15,49.16,49.04,49.1,53400.0,33.8466,33.8534,33.7708,33.8121,53400.0
2009-04-23 14:50:00,49.1,49.23,49.07,49.19,80400.0,33.8121,33.9016,33.7915,33.8741,80400.0
2009-04-23 14:55:00,49.19,49.19,48.95,48.97,74200.0,33.8741,33.8741,33.7088,33.7226,74200.0
2009-04-23 15:00:00,48.97,48.98,48.72,48.83,65900.0,33.7226,33.7295,33.5504,33.6262,65900.0
2009-04-23 15:05:00,48.82,48.85,48.78,48.81,56500.0,33.6193,33.64,33.5918,33.6124,56500.0
2009-04-23 15:10:00,48.8,48.85,48.68,48.8,96700.0,33.6055,33.64,33.5229,33.6055,96700.0
2009-04-23 15:15:00,48.81,48.85,48.7,48.83,79100.0,33.6124,33.64,33.5367,33.6262,79100.0
2009-04-23 15:20:00,48.83,48.91,48.76,48.87,104300.0,33.6262,33.6813,33.578,33.6537,104300.0
2009-04-23 15:25:00,48.89,48.92,48.77,48.87,96100.0,33.6675,33.6882,33.5849,33.6537,96100.0
2009-04-23 15:30:00,48.86,49.06,48.76,48.93,95200.0,33.6468,33.7846,33.578,33.6951,95200.0
2009-04-23 15:35:00,48.93,48.94,48.75,48.89,92900.0,33.6951,33.7019,33.5711,33.6675,92900.0
2009-04-23 15:40:00,48.89,49.15,48.87,49.14,126600.0,33.6675,33.8466,33.6537,33.8397,126600.0
2009-04-23 15:45:00,49.14,49.24,49.07,49.17,165600.0,33.8397,33.9085,33.7915,33.8603,165600.0
2009-04-23 15:50:00,49.18,49.45,49.1,49.4,216700.0,33.8672,34.0531,33.8121,34.0187,216700.0
2009-04-23 15:55:00,49.4,49.41,49.2,49.39,229000.0,34.0187,34.0256,33.881,34.0118,229000.0
2009-04-24 09:30:00,49.62,49.81,49.59,49.69,35100.0,34.1702,34.3011,34.1496,34.2184,35100.0
2009-04-24 09:35:00,49.69,49.69,49.14,49.19,78000.0,34.2184,34.2184,33.8397,33.8741,78000.0
2009-04-24 09:40:00,49.19,49.4,48.92,49.29,57300.0,33.8741,34.0187,33.6882,33.943,57300.0
2009-04-24 09:45:00,49.29,49.47,49.04,49.07,33100.0,33.943,34.0669,33.7708,33.7915,33100.0
2009-04-24 09:50:00,49.06,49.27,48.89,48.96,69300.0,33.7846,33.9292,33.6675,33.7157,69300.0
2009-04-24 09:55:00,48.96,49.03,48.67,48.94,55900.0,33.7157,33.7639,33.516,33.7019,55900.0
2009-04-24 10:00:00,48.96,49.05,48.75,48.84,45800.0,33.7157,33.7777,33.5711,33.6331,45800.0
2009-04-24 10:05:00,48.85,49.14,48.84,49.03,22400.0,33.64,33.8397,33.6331,33.7639,22400.0
2009-04-24 10:10:00,49.03,49.2,48.95,48.95,29500.0,33.7639,33.881,33.7088,33.7088,29500.0
2009-04-24 10:15:00,48.95,49.18,48.88,49.13,50800.0,33.7088,33.8672,33.6606,33.8328,50800.0
2009-04-24 10:20:00,49.14,49.17,48.92,48.96,24400.0,33.8397,33.8603,33.6882,33.7157,24400.0
2009-04-24 10:25:00,48.98,49.16,48.85,49.05,25200.0,33.7295,33.8534,33.64,33.7777,25200.0
2009-04-24 10:30:00,49.07,49.36,49.02,49.35,52500.0,33.7915,33.9912,33.757,33.9843,52500.0
2009-04-24 10:35:00,49.35,49.38,49.24,49.25,33300.0,33.9843,34.0049,33.9085,33.9154,33300.0
2009-04-24 10:40:00,49.26,49.28,49.09,49.09,17500.0,33.9223,33.9361,33.8052,33.8052,17500.0
2009-04-24 10:45:00,49.09,49.31,49.07,49.27,18900.0,33.8052,33.9567,33.7915,33.9292,18900.0
2009-04-24 10:50:00,49.23,49.3,49.2,49.2,20400.0,33.9016,33.9498,33.881,33.881,20400.0
2009-04-24 10:55:00,49.21,49.35,49.21,49.21,23700.0,33.8879,33.9843,33.8879,33.8879,23700.0
2009-04-24 11:00:00,49.21,49.28,49.17,49.17,30000.0,33.8879,33.9361,33.8603,33.8603,30000.0
2009-04-24 11:05:00,49.17,49.2,49.06,49.19,28300.0,33.8603,33.881,33.7846,33.8741,28300.0
2009-04-24 11:10:00,49.2,49.3,49.15,49.17,28900.0,33.881,33.9498,33.8466,33.8603,28900.0
2009-04-24 11:15:00,49.17,49.2,49.08,49.12,31900.0,33.8603,33.881,33.7983,33.8259,31900.0
2009-04-24 11:20:00,49.13,49.13,48.93,48.95,49600.0,33.8328,33.8328,33.6951,33.7088,49600.0
2009-04-24 11:25:00,48.95,49.16,48.92,49.14,27700.0,33.7088,33.8534,33.6882,33.8397,27700.0
2009-04-24 11:30:00,49.13,49.24,49.01,49.24,30100.0,33.8328,33.9085,33.7501,33.9085,30100.0
2009-04-24 11:35:00,49.21,49.32,49.2,49.22,24100.0,33.8879,33.9636,33.881,33.8948,24100.0
2009-04-24 11:40:00,49.24,49.26,49.18,49.26,12000.0,33.9085,33.9223,33.8672,33.9223,12000.0
2009-04-24 11:45:00,49.28,49.38,49.24,49.34,29900.0,33.9361,34.0049,33.9085,33.9774,29900.0
2009-04-24 11:50:00,49.33,49.36,49.29,49.31,24100.0,33.9705,33.9912,33.943,33.9567,24100.0
2009-04-24 11:55:00,49.31,49.38,49.28,49.37,14100.0,33.9567,34.0049,33.9361,33.9981,14100.0
2009-04-24 12:00:00,49.38,49.44,49.36,49.4,29300.0,34.0049,34.0463,33.9912,34.0187,29300.0
2009-04-24 12:05:00,49.4,49.45,49.37,49.44,21000.0,34.0187,34.0531,33.9981,34.0463,21000.0
2009-04-24 12:10:00,49.45,49.46,49.36,49.36,41800.0,34.0531,34.06,33.9912,33.9912,41800.0
2009-04-24 12:15:00,49.36,49.37,49.22,49.27,22800.0,33.9912,33.9981,33.8948,33.9292,22800.0
2009-04-24 12:20:00,49.27,49.3,49.19,49.27,23900.0,33.9292,33.9498,33.8741,33.9292,23900.0
2009-04-24 12:25:00,49.27,49.29,49.17,49.17,15700.0,33.9292,33.943,33.8603,33.8603,15700.0
2009-04-24 12:30:00,49.19,49.27,49.14,49.15,23300.0,33.8741,33.9292,33.8397,33.8466,23300.0
2009-04-24 12:35:00,49.15,49.24,49.11,49.24,13400.0,33.8466,33.9085,33.819,33.9085,13400.0
2009-04-24 12:40:00,49.25,49.25,49.15,49.18,14100.0,33.9154,33.9154,33.8466,33.8672,14100.0
2009-04-24 12:45:00,49.18,49.18,49.1,49.14,13900.0,33.8672,33.8672,33.8121,33.8397,13900.0
2009-04-24 12:50:00,49.13,49.23,49.1,49.16,21900.0,33.8328,33.9016,33.8121,33.8534,21900.0
2009-04-24 12:55:00,49.18,49.24,49.1,49.11,21800.0,33.8672,33.9085,33.8121,33.819,21800.0
2009-04-24 13:00:00,49.12,49.17,49.08,49.1,16600.0,33.8259,33.8603,33.7983,33.8121,16600.0
2009-04-24 13:05:00,49.1,49.1,48.87,48.92,44200.0,33.8121,33.8121,33.6537,33.6882,44200.0
2009-04-24 13:10:00,48.93,48.98,48.88,48.98,78800.0,33.6951,33.7295,33.6606,33.7295,78800.0
2009-04-24 13:15:00,48.98,49.06,48.95,48.99,43800.0,33.7295,33.7846,33.7088,33.7364,43800.0
2009-04-24 13:20:00,48.98,49.0,48.96,48.98,20000.0,33.7295,33.7433,33.7157,33.7295,20000.0
2009-04-24 13:25:00,48.99,49.01,48.96,48.99,21900.0,33.7364,33.7501,33.7157,33.7364,21900.0
2009-04-24 13:30:00,49.0,49.0,48.89,48.92,27400.0,33.7433,33.7433,33.6675,33.6882,27400.0
2009-04-24 13:35:00,48.92,48.93,48.8,48.85,21500.0,33.6882,33.6951,33.6055,33.64,21500.0
2009-04-24 13:40:00,48.85,48.9,48.82,48.85,23100.0,33.64,33.6744,33.6193,33.64,23100.0
2009-04-24 13:45:00,48.85,48.89,48.85,48.88,24900.0,33.64,33.6675,33.64,33.6606,24900.0
2009-04-24 13:50:00,48.87,48.94,48.83,48.91,41000.0,33.6537,33.7019,33.6262,33.6813,41000.0
2009-04-24 13:55:00,48.9,49.0,48.9,48.97,27700.0,33.6744,33.7433,33.6744,33.7226,27700.0
2009-04-24 14:00:00,48.97,49.17,48.83,48.95,119200.0,33.7226,33.8603,33.6262,33.7088,119200.0
2009-04-24 14:05:00,48.97,49.03,48.84,48.87,69500.0,33.7226,33.7639,33.6331,33.6537,69500.0
2009-04-24 14:10:00,48.86,48.93,48.5,48.62,80900.0,33.6468,33.6951,33.3989,33.4816,80900.0
2009-04-24 14:15:00,48.63,48.87,48.63,48.83,58200.0,33.4885,33.6537,33.4885,33.6262,58200.0
2009-04-24 14:20:00,48.84,49.0,48.79,48.92,36300.0,33.6331,33.7433,33.5986,33.6882,36300.0
2009-04-24 14:25:00,48.93,49.04,48.87,49.03,33700.0,33.6951,33.7708,33.6537,33.7639,33700.0
2009-04-24 14:30:00,49.03,49.13,49.02,49.13,36000.0,33.7639,33.8328,33.757,33.8328,36000.0
2009-04-24 14:35:00,49.14,49.21,49.05,49.21,37200.0,33.8397,33.8879,33.7777,33.8879,37200.0
2009-04-24 14:40:00,49.19,49.35,49.13,49.32,32500.0,33.8741,33.9843,33.8328,33.9636,32500.0
2009-04-24 14:45:00,49.34,49.45,49.15,49.22,45800.0,33.9774,34.0531,33.8466,33.8948,45800.0
2009-04-24 14:50:00,49.22,49.33,49.22,49.3,31800.0,33.8948,33.9705,33.8948,33.9498,31800.0
2009-04-24 14:55:00,49.32,49.35,49.22,49.25,47400.0,33.9636,33.9843,33.8948,33.9154,47400.0
2009-04-24 15:00:00,49.27,49.32,49.17,49.24,63000.0,33.9292,33.9636,33.8603,33.9085,63000.0
2009-04-24 15:05:00,49.24,49.32,49.23,49.28,60900.0,33.9085,33.9636,33.9016,33.9361,60900.0
2009-04-24 15:10:00,49.3,49.31,49.16,49.22,58200.0,33.9498,33.9567,33.8534,33.8948,58200.0
2009-04-24 15:15:00,49.22,49.27,49.12,49.14,38400.0,33.8948,33.9292,33.8259,33.8397,38400.0
2009-04-24 15:20:00,49.13,49.28,49.13,49.28,33100.0,33.8328,33.9361,33.8328,33.9361,33100.0
2009-04-24 15:25:00,49.28,49.3,49.09,49.15,46300.0,33.9361,33.9498,33.8052,33.8466,46300.0
2009-04-24 15:30:00,49.15,49.26,49.14,49.19,53900.0,33.8466,33.9223,33.8397,33.8741,53900.0
2009-04-24 15:35:00,49.18,49.23,49.09,49.23,41500.0,33.8672,33.9016,33.8052,33.9016,41500.0
2009-04-24 15:40:00,49.24,49.33,49.16,49.3,135100.0,33.9085,33.9705,33.8534,33.9498,135100.0
2009-04-24 15:45:00,49.3,49.41,49.27,49.29,68000.0,33.9498,34.0256,33.9292,33.943,68000.0
2009-04-24 15:50:00,49.29,49.33,49.15,49.15,112200.0,33.943,33.9705,33.8466,33.8466,112200.0
2009-04-24 15:55:00,49.14,49.21,48.87,49.16,117600.0,33.8397,33.8879,33.6537,33.8534,117600.0
2009-04-27 09:30:00,49.82,50.29,49.42,50.04,107400.0,34.3079,34.6316,34.0325,34.4594,107400.0
2009-04-27 09:35:00,50.03,50.36,49.95,50.22,69600.0,34.4526,34.6798,34.3975,34.5834,69600.0
2009-04-27 09:40:00,50.21,50.75,50.08,50.62,88300.0,34.5765,34.9484,34.487,34.8589,88300.0
2009-04-27 09:45:00,50.63,51.37,50.58,51.09,161400.0,34.8657,35.3753,34.8313,35.1825,161400.0
2009-04-27 09:50:00,51.11,51.29,51.0,51.26,78200.0,35.1963,35.3202,35.1205,35.2996,78200.0
2009-04-27 09:55:00,51.29,51.68,51.24,51.64,94900.0,35.3202,35.5888,35.2858,35.5613,94900.0
2009-04-27 10:00:00,51.61,51.88,51.43,51.55,127700.0,35.5406,35.7265,35.4166,35.4993,127700.0
2009-04-27 10:05:00,51.56,51.61,51.19,51.24,69900.0,35.5062,35.5406,35.2514,35.2858,69900.0
2009-04-27 10:10:00,51.25,51.37,51.08,51.2,71500.0,35.2927,35.3753,35.1756,35.2583,71500.0
2009-04-27 10:15:00,51.2,51.95,51.05,51.94,99400.0,35.2583,35.7747,35.155,35.7679,99400.0
2009-04-27 10:20:00,51.95,51.95,51.58,51.61,54700.0,35.7747,35.7747,35.5199,35.5406,54700.0
2009-04-27 10:25:00,51.7,52.07,51.66,52.02,43100.0,35.6026,35.8574,35.575,35.8229,43100.0
2009-04-27 10:30:00,52.02,52.04,51.63,51.65,49200.0,35.8229,35.8367,35.5544,35.5681,49200.0
2009-04-27 10:35:00,51.67,51.95,51.66,51.95,43200.0,35.5819,35.7747,35.575,35.7747,43200.0
2009-04-27 10:40:00,51.97,51.98,51.83,51.93,45600.0,35.7885,35.7954,35.6921,35.761,45600.0
2009-04-27 10:45:00,51.94,52.12,51.91,52.09,36600.0,35.7679,35.8918,35.7472,35.8711,36600.0
2009-04-27 10:50:00,52.08,52.09,51.98,51.98,35400.0,35.8643,35.8711,35.7954,35.7954,35400.0
2009-04-27 10:55:00,51.95,52.26,51.95,52.21,54700.0,35.7747,35.9882,35.7747,35.9538,54700.0
2009-04-27 11:00:00,52.21,52.62,52.16,52.55,84500.0,35.9538,36.2361,35.9194,36.1879,84500.0
2009-04-27 11:05:00,52.55,52.56,52.39,52.5,45400.0,36.1879,36.1948,36.0777,36.1535,45400.0
2009-04-27 11:10:00,52.5,52.53,52.42,52.45,30700.0,36.1535,36.1742,36.0984,36.1191,30700.0
2009-04-27 11:15:00,52.44,52.53,52.22,52.24,32300.0,36.1122,36.1742,35.9607,35.9744,32300.0
2009-04-27 11:20:00,52.26,52.37,52.21,52.31,24100.0,35.9882,36.064,35.9538,36.0227,24100.0
2009-04-27 11:25:00,52.31,52.34,52.28,52.31,22500.0,36.0227,36.0433,36.002,36.0227,22500.0
2009-04-27 11:30:00,52.33,52.38,52.17,52.19,32600.0,36.0364,36.0709,35.9262,35.94,32600.0
2009-04-27 11:35:00,52.2,52.33,52.19,52.27,38200.0,35.9469,36.0364,35.94,35.9951,38200.0
2009-04-27 11:40:00,52.26,52.29,52.08,52.13,29300.0,35.9882,36.0089,35.8643,35.8987,29300.0
2009-04-27 11:45:00,52.13,52.18,52.02,52.18,53400.0,35.8987,35.9331,35.8229,35.9331,53400.0
2009-04-27 11:50:00,52.18,52.18,52.07,52.09,28800.0,35.9331,35.9331,35.8574,35.8711,28800.0
2009-04-27 11:55:00,52.07,52.11,52.03,52.08,29300.0,35.8574,35.8849,35.8298,35.8643,29300.0
2009-04-27 12:00:00,52.08,52.23,52.07,52.22,28400.0,35.8643,35.9676,35.8574,35.9607,28400.0
2009-04-27 12:05:00,52.21,52.22,52.02,52.03,21000.0,35.9538,35.9607,35.8229,35.8298,21000.0
2009-04-27 12:10:00,52.03,52.03,51.9,51.95,28400.0,35.8298,35.8298,35.7403,35.7747,28400.0
2009-04-27 12:15:00,51.96,51.96,51.84,51.86,32400.0,35.7816,35.7816,35.699,35.7128,32400.0
2009-04-27 12:20:00,51.86,51.9,51.85,51.85,17000.0,35.7128,35.7403,35.7059,35.7059,17000.0
2009-04-27 12:25:00,51.84,51.84,51.65,51.72,36400.0,35.699,35.699,35.5681,35.6164,36400.0
2009-04-27 12:30:00,51.72,51.74,51.66,51.67,15000.0,35.6164,35.6301,35.575,35.5819,15000.0
2009-04-27 12:35:00,51.66,51.69,51.61,51.68,19800.0,35.575,35.5957,35.5406,35.5888,19800.0
2009-04-27 12:40:00,51.67,51.67,51.54,51.61,20900.0,35.5819,35.5819,35.4924,35.5406,20900.0
2009-04-27 12:45:00,51.61,51.61,51.5,51.56,30300.0,35.5406,35.5406,35.4649,35.5062,30300.0
2009-04-27 12:50:00,51.55,51.55,51.34,51.44,26200.0,35.4993,35.4993,35.3547,35.4235,26200.0
2009-04-27 12:55:00,51.45,51.55,51.43,51.5,20100.0,35.4304,35.4993,35.4166,35.4649,20100.0
2009-04-27 13:00:00,51.53,51.57,51.45,51.51,20500.0,35.4855,35.5131,35.4304,35.4717,20500.0
2009-04-27 13:05:00,51.51,51.52,51.39,51.5,19700.0,35.4717,35.4786,35.3891,35.4649,19700.0
2009-04-27 13:10:00,51.48,51.58,51.48,51.49,20700.0,35.4511,35.5199,35.4511,35.458,20700.0
2009-04-27 13:15:00,51.49,51.58,51.43,51.53,31400.0,35.458,35.5199,35.4166,35.4855,31400.0
2009-04-27 13:20:00,51.51,51.58,51.46,51.54,41400.0,35.4717,35.5199,35.4373,35.4924,41400.0
2009-04-27 13:25:00,51.53,51.62,51.51,51.55,33200.0,35.4855,35.5475,35.4717,35.4993,33200.0
2009-04-27 13:30:00,51.55,51.64,51.47,51.61,46600.0,35.4993,35.5613,35.4442,35.5406,46600.0
2009-04-27 13:35:00,51.61,51.61,51.38,51.41,36700.0,35.5406,35.5406,35.3822,35.4029,36700.0
2009-04-27 13:40:00,51.43,51.51,51.4,51.44,37800.0,35.4166,35.4717,35.396,35.4235,37800.0
2009-04-27 13:45:00,51.43,51.47,51.32,51.36,45300.0,35.4166,35.4442,35.3409,35.3684,45300.0
2009-04-27 13:50:00,51.35,51.37,51.18,51.27,31600.0,35.3616,35.3753,35.2445,35.3065,31600.0
2009-04-27 13:55:00,51.27,51.44,51.2,51.43,32200.0,35.3065,35.4235,35.2583,35.4166,32200.0
2009-04-27 14:00:00,51.43,51.44,51.3,51.42,31800.0,35.4166,35.4235,35.3271,35.4098,31800.0
2009-04-27 14:05:00,51.4,51.57,51.38,51.44,38400.0,35.396,35.5131,35.3822,35.4235,38400.0
2009-04-27 14:10:00,51.44,51.6,51.4,51.4,39300.0,35.4235,35.5337,35.396,35.396,39300.0
2009-04-27 14:15:00,51.4,51.48,51.26,51.45,42600.0,35.396,35.4511,35.2996,35.4304,42600.0
2009-04-27 14:20:00,51.44,51.63,51.37,51.62,31600.0,35.4235,35.5544,35.3753,35.5475,31600.0
2009-04-27 14:25:00,51.62,51.73,51.48,51.7,51300.0,35.5475,35.6232,35.4511,35.6026,51300.0
2009-04-27 14:30:00,51.7,51.7,51.63,51.63,32500.0,35.6026,35.6026,35.5544,35.5544,32500.0
2009-04-27 14:35:00,51.65,51.74,51.55,51.68,34200.0,35.5681,35.6301,35.4993,35.5888,34200.0
2009-04-27 14:40:00,51.71,51.74,51.57,51.65,28400.0,35.6095,35.6301,35.5131,35.5681,28400.0
2009-04-27 14:45:00,51.63,51.65,51.5,51.6,21800.0,35.5544,35.5681,35.4649,35.5337,21800.0
2009-04-27 14:50:00,51.6,51.66,51.42,51.43,36500.0,35.5337,35.575,35.4098,35.4166,36500.0
2009-04-27 14:55:00,51.42,51.65,51.42,51.62,17700.0,35.4098,35.5681,35.4098,35.5475,17700.0
2009-04-27 15:00:00,51.6,51.62,51.34,51.35,44000.0,35.5337,35.5475,35.3547,35.3616,44000.0
2009-04-27 15:05:00,51.35,51.37,51.21,51.29,38300.0,35.3616,35.3753,35.2651,35.3202,38300.0
2009-04-27 15:10:00,51.29,51.37,51.23,51.35,27400.0,35.3202,35.3753,35.2789,35.3616,27400.0
2009-04-27 15:15:00,51.35,51.62,51.31,51.62,49800.0,35.3616,35.5475,35.334,35.5475,49800.0
2009-04-27 15:20:00,51.61,51.63,51.52,51.52,58400.0,35.5406,35.5544,35.4786,35.4786,58400.0
2009-04-27 15:25:00,51.53,51.53,51.37,51.4,36500.0,35.4855,35.4855,35.3753,35.396,36500.0
2009-04-27 15:30:00,51.4,51.47,51.31,51.37,80200.0,35.396,35.4442,35.334,35.3753,80200.0
2009-04-27 15:35:00,51.38,51.44,51.34,51.35,64100.0,35.3822,35.4235,35.3547,35.3616,64100.0
2009-04-27 15:40:00,51.35,51.53,51.3,51.44,110600.0,35.3616,35.4855,35.3271,35.4235,110600.0
2009-04-27 15:45:00,51.43,51.56,51.27,51.38,110100.0,35.4166,35.5062,35.3065,35.3822,110100.0
2009-04-27 15:50:00,51.38,51.39,51.17,51.34,137700.0,35.3822,35.3891,35.2376,35.3547,137700.0
2009-04-27 15:55:00,51.34,51.34,51.16,51.29,153900.0,35.3547,35.3547,35.2307,35.3202,153900.0
2009-04-28 09:30:00,50.69,51.09,50.0,50.09,80000.0,34.9071,35.1825,34.4319,34.4939,80000.0
2009-04-28 09:35:00,50.14,50.46,50.06,50.41,76700.0,34.5283,34.7487,34.4732,34.7142,76700.0
2009-04-28 09:40:00,50.45,50.46,50.15,50.25,69500.0,34.7418,34.7487,34.5352,34.6041,69500.0
2009-04-28 09:45:00,50.26,50.53,50.22,50.48,31900.0,34.6109,34.7969,34.5834,34.7624,31900.0
2009-04-28 09:50:00,50.47,50.61,50.47,50.52,27800.0,34.7556,34.852,34.7556,34.79,27800.0
2009-04-28 09:55:00,50.54,50.75,50.44,50.58,34500.0,34.8038,34.9484,34.7349,34.8313,34500.0
2009-04-28 10:00:00,50.63,50.78,50.58,50.76,34500.0,34.8657,34.969,34.8313,34.9553,34500.0
2009-04-28 10:05:00,50.76,51.0,50.76,50.88,23200.0,34.9553,35.1205,34.9553,35.0379,23200.0
2009-04-28 10:10:00,50.87,50.95,50.85,50.9,14200.0,35.031,35.0861,35.0172,35.0517,14200.0
2009-04-28 10:15:00,50.92,51.05,50.89,51.01,11500.0,35.0654,35.155,35.0448,35.1274,11500.0
2009-04-28 10:20:00,51.04,51.07,50.89,50.9,39100.0,35.1481,35.1687,35.0448,35.0517,39100.0
2009-04-28 10:25:00,50.91,51.02,50.91,50.99,13500.0,35.0586,35.1343,35.0586,35.1136,13500.0
2009-04-28 10:30:00,50.97,51.02,50.86,50.87,45500.0,35.0999,35.1343,35.0241,35.031,45500.0
2009-04-28 10:35:00,50.86,51.0,50.8,50.84,22400.0,35.0241,35.1205,34.9828,35.0104,22400.0
2009-04-28 10:40:00,50.85,50.98,50.83,50.88,23700.0,35.0172,35.1068,35.0035,35.0379,23700.0
2009-04-28 10:45:00,50.89,50.93,50.77,50.79,28000.0,35.0448,35.0723,34.9621,34.9759,28000.0
2009-04-28 10:50:00,50.8,50.85,50.7,50.75,30000.0,34.9828,35.0172,34.9139,34.9484,30000.0
2009-04-28 10:55:00,50.74,50.75,50.59,50.66,14000.0,34.9415,34.9484,34.8382,34.8864,14000.0
2009-04-28 11:00:00,50.68,50.83,50.66,50.8,12500.0,34.9002,35.0035,34.8864,34.9828,12500.0
2009-04-28 11:05:00,50.8,50.8,50.67,50.68,16600.0,34.9828,34.9828,34.8933,34.9002,16600.0
2009-04-28 11:10:00,50.68,50.75,50.67,50.67,19200.0,34.9002,34.9484,34.8933,34.8933,19200.0
2009-04-28 11:15:00,50.67,50.68,50.49,50.52,20700.0,34.8933,34.9002,34.7693,34.79,20700.0
2009-04-28 11:20:00,50.53,50.54,50.49,50.49,14700.0,34.7969,34.8038,34.7693,34.7693,14700.0
2009-04-28 11:25:00,50.49,50.54,50.42,50.42,16700.0,34.7693,34.8038,34.7211,34.7211,16700.0
2009-04-28 11:30:00,50.42,50.53,50.4,50.53,16400.0,34.7211,34.7969,34.7074,34.7969,16400.0
2009-04-28 11:35:00,50.5,50.53,50.46,50.5,15700.0,34.7762,34.7969,34.7487,34.7762,15700.0
2009-04-28 11:40:00,50.53,50.54,50.46,50.48,8700.0,34.7969,34.8038,34.7487,34.7624,8700.0
2009-04-28 11:45:00,50.46,50.48,50.3,50.36,21900.0,34.7487,34.7624,34.6385,34.6798,21900.0
2009-04-28 11:50:00,50.35,50.36,50.3,50.36,29000.0,34.6729,34.6798,34.6385,34.6798,29000.0
2009-04-28 11:55:00,50.36,50.52,50.36,50.52,11300.0,34.6798,34.79,34.6798,34.79,11300.0
2009-04-28 12:00:00,50.53,50.57,50.51,50.57,18700.0,34.7969,34.8244,34.7831,34.8244,18700.0
2009-04-28 12:05:00,50.56,50.68,50.56,50.66,39800.0,34.8175,34.9002,34.8175,34.8864,39800.0
2009-04-28 12:10:00,50.67,50.75,50.65,50.7,34700.0,34.8933,34.9484,34.8795,34.9139,34700.0
2009-04-28 12:15:00,50.7,50.78,50.67,50.77,27300.0,34.9139,34.969,34.8933,34.9621,27300.0
2009-04-28 12:20:00,50.77,50.86,50.72,50.85,30800.0,34.9621,35.0241,34.9277,35.0172,30800.0
2009-04-28 12:25:00,50.87,50.87,50.76,50.79,15800.0,35.031,35.031,34.9553,34.9759,15800.0
2009-04-28 12:30:00,50.79,50.92,50.79,50.9,20900.0,34.9759,35.0654,34.9759,35.0517,20900.0
2009-04-28 12:35:00,50.92,50.96,50.84,50.92,47400.0,35.0654,35.093,35.0104,35.0654,47400.0
2009-04-28 12:40:00,50.92,51.02,50.91,50.97,42300.0,35.0654,35.1343,35.0586,35.0999,42300.0
2009-04-28 12:45:00,50.97,51.04,50.96,51.0,14700.0,35.0999,35.1481,35.093,35.1205,14700.0
2009-04-28 12:50:00,51.0,51.01,50.91,50.99,26200.0,35.1205,35.1274,35.0586,35.1136,26200.0
2009-04-28 12:55:00,50.99,51.02,50.96,50.97,16200.0,35.1136,35.1343,35.093,35.0999,16200.0
2009-04-28 13:00:00,50.98,51.11,50.98,51.05,23400.0,35.1068,35.1963,35.1068,35.155,23400.0
2009-04-28 13:05:00,51.04,51.04,50.77,50.79,21200.0,35.1481,35.1481,34.9621,34.9759,21200.0
2009-04-28 13:10:00,50.77,50.82,50.75,50.82,8200.0,34.9621,34.9966,34.9484,34.9966,8200.0
2009-04-28 13:15:00,50.83,50.88,50.77,50.8,14300.0,35.0035,35.0379,34.9621,34.9828,14300.0
2009-04-28 13:20:00,50.79,50.83,50.7,50.7,12600.0,34.9759,35.0035,34.9139,34.9139,12600.0
2009-04-28 13:25:00,50.69,50.8,50.64,50.8,8400.0,34.9071,34.9828,34.8726,34.9828,8400.0
2009-04-28 13:30:00,50.79,50.92,50.76,50.83,26700.0,34.9759,35.0654,34.9553,35.0035,26700.0
2009-04-28 13:35:00,50.82,50.85,50.77,50.81,22500.0,34.9966,35.0172,34.9621,34.9897,22500.0
2009-04-28 13:40:00,50.81,50.9,50.74,50.74,36100.0,34.9897,35.0517,34.9415,34.9415,36100.0
2009-04-28 13:45:00,50.75,50.85,50.74,50.81,24100.0,34.9484,35.0172,34.9415,34.9897,24100.0
2009-04-28 13:50:00,50.81,50.82,50.66,50.72,28500.0,34.9897,34.9966,34.8864,34.9277,28500.0
2009-04-28 13:55:00,50.71,50.83,50.68,50.74,20900.0,34.9208,35.0035,34.9002,34.9415,20900.0
2009-04-28 14:00:00,50.74,50.88,50.7,50.8,49600.0,34.9415,35.0379,34.9139,34.9828,49600.0
2009-04-28 14:05:00,50.79,50.87,50.71,50.74,59500.0,34.9759,35.031,34.9208,34.9415,59500.0
2009-04-28 14:10:00,50.74,50.86,50.74,50.79,12500.0,34.9415,35.0241,34.9415,34.9759,12500.0
2009-04-28 14:15:00,50.78,50.82,50.67,50.73,11600.0,34.969,34.9966,34.8933,34.9346,11600.0
2009-04-28 14:20:00,50.73,51.01,50.73,50.98,34600.0,34.9346,35.1274,34.9346,35.1068,34600.0
2009-04-28 14:25:00,51.0,51.0,50.89,50.92,18800.0,35.1205,35.1205,35.0448,35.0654,18800.0
2009-04-28 14:30:00,50.93,51.12,50.92,51.07,31800.0,35.0723,35.2032,35.0654,35.1687,31800.0
2009-04-28 14:35:00,51.06,51.07,50.92,51.03,23200.0,35.1619,35.1687,35.0654,35.1412,23200.0
2009-04-28 14:40:00,51.03,51.09,51.0,51.05,15400.0,35.1412,35.1825,35.1205,35.155,15400.0
2009-04-28 14:45:00,51.04,51.04,50.87,50.91,19500.0,35.1481,35.1481,35.031,35.0586,19500.0
2009-04-28 14:50:00,50.91,50.94,50.84,50.91,9500.0,35.0586,35.0792,35.0104,35.0586,9500.0
2009-04-28 14:55:00,50.9,50.9,50.74,50.76,23200.0,35.0517,35.0517,34.9415,34.9553,23200.0
2009-04-28 15:00:00,50.75,50.92,50.75,50.77,37800.0,34.9484,35.0654,34.9484,34.9621,37800.0
2009-04-28 15:05:00,50.77,50.84,50.67,50.82,23000.0,34.9621,35.0104,34.8933,34.9966,23000.0
2009-04-28 15:10:00,50.81,50.92,50.68,50.68,38800.0,34.9897,35.0654,34.9002,34.9002,38800.0
2009-04-28 15:15:00,50.68,50.76,50.58,50.58,25400.0,34.9002,34.9553,34.8313,34.8313,25400.0
2009-04-28 15:20:00,50.59,50.72,50.58,50.58,31500.0,34.8382,34.9277,34.8313,34.8313,31500.0
2009-04-28 15:25:00,50.57,50.75,50.54,50.55,32600.0,34.8244,34.9484,34.8038,34.8106,32600.0
2009-04-28 15:30:00,50.55,50.63,50.42,50.52,41100.0,34.8106,34.8657,34.7211,34.79,41100.0
2009-04-28 15:35:00,50.52,50.73,50.5,50.59,32100.0,34.79,34.9346,34.7762,34.8382,32100.0
2009-04-28 15:40:00,50.57,50.63,50.43,50.62,62200.0,34.8244,34.8657,34.728,34.8589,62200.0
2009-04-28 15:45:00,50.65,50.83,50.52,50.79,87800.0,34.8795,35.0035,34.79,34.9759,87800.0
2009-04-28 15:50:00,50.79,50.82,50.73,50.82,72100.0,34.9759,34.9966,34.9346,34.9966,72100.0
2009-04-28 15:55:00,50.81,50.85,50.61,50.61,119000.0,34.9897,35.0172,34.852,34.852,119000.0
2009-04-29 09:30:00,52.94,53.0,52.11,52.45,141600.0,36.4565,36.4978,35.8849,36.1191,141600.0
2009-04-29 09:35:00,52.45,52.74,52.01,52.67,81800.0,36.1191,36.3188,35.8161,36.2706,81800.0
2009-04-29 09:40:00,52.67,52.93,52.5,52.92,62200.0,36.2706,36.4496,36.1535,36.4427,62200.0
2009-04-29 09:45:00,52.98,53.15,52.71,52.71,113100.0,36.484,36.6011,36.2981,36.2981,113100.0
2009-04-29 09:50:00,52.76,52.93,52.66,52.79,41700.0,36.3325,36.4496,36.2637,36.3532,41700.0
2009-04-29 09:55:00,52.81,52.93,52.71,52.91,35000.0,36.367,36.4496,36.2981,36.4358,35000.0
2009-04-29 10:00:00,52.93,53.2,52.93,53.05,74700.0,36.4496,36.6355,36.4496,36.5322,74700.0
2009-04-29 10:05:00,53.04,53.3,52.85,53.2,70000.0,36.5254,36.7044,36.3945,36.6355,70000.0
2009-04-29 10:10:00,53.2,53.26,52.97,53.22,38700.0,36.6355,36.6769,36.4772,36.6493,38700.0
2009-04-29 10:15:00,53.23,53.39,52.95,53.1,56700.0,36.6562,36.7664,36.4634,36.5667,56700.0
2009-04-29 10:20:00,53.12,53.27,53.03,53.09,47100.0,36.5804,36.6837,36.5185,36.5598,47100.0
2009-04-29 10:25:00,53.09,53.19,52.92,53.14,51500.0,36.5598,36.6287,36.4427,36.5942,51500.0
2009-04-29 10:30:00,53.13,53.18,52.96,52.99,44800.0,36.5873,36.6218,36.4703,36.4909,44800.0
2009-04-29 10:35:00,52.98,53.0,52.85,52.89,44100.0,36.484,36.4978,36.3945,36.4221,44100.0
2009-04-29 10:40:00,52.89,53.09,52.88,53.0,51300.0,36.4221,36.5598,36.4152,36.4978,51300.0
2009-04-29 10:45:00,53.0,53.1,52.97,53.07,30500.0,36.4978,36.5667,36.4772,36.546,30500.0
2009-04-29 10:50:00,53.05,53.08,52.97,53.03,15500.0,36.5322,36.5529,36.4772,36.5185,15500.0
2009-04-29 10:55:00,53.02,53.17,53.02,53.15,23000.0,36.5116,36.6149,36.5116,36.6011,23000.0
2009-04-29 11:00:00,53.16,53.29,53.16,53.21,32600.0,36.608,36.6975,36.608,36.6424,32600.0
2009-04-29 11:05:00,53.21,53.24,53.16,53.17,20300.0,36.6424,36.6631,36.608,36.6149,20300.0
2009-04-29 11:10:00,53.15,53.25,53.14,53.25,25800.0,36.6011,36.67,36.5942,36.67,25800.0
2009-04-29 11:15:00,53.25,53.3,53.22,53.26,39900.0,36.67,36.7044,36.6493,36.6769,39900.0
2009-04-29 11:20:00,53.26,53.44,53.22,53.31,51300.0,36.6769,36.8008,36.6493,36.7113,51300.0
2009-04-29 11:25:00,53.32,53.37,53.22,53.34,31900.0,36.7182,36.7526,36.6493,36.7319,31900.0
2009-04-29 11:30:00,53.34,53.39,53.29,53.3,23700.0,36.7319,36.7664,36.6975,36.7044,23700.0
2009-04-29 11:35:00,53.3,53.3,53.17,53.26,34700.0,36.7044,36.7044,36.6149,36.6769,34700.0
2009-04-29 11:40:00,53.26,53.29,53.11,53.17,42400.0,36.6769,36.6975,36.5736,36.6149,42400.0
2009-04-29 11:45:00,53.16,53.49,53.16,53.43,66400.0,36.608,36.8352,36.608,36.7939,66400.0
2009-04-29 11:50:00,53.43,53.54,53.3,53.53,55100.0,36.7939,36.8697,36.7044,36.8628,55100.0
2009-04-29 11:55:00,53.53,53.53,53.24,53.24,30900.0,36.8628,36.8628,36.6631,36.6631,30900.0
2009-04-29 12:00:00,53.23,53.44,53.23,53.42,30600.0,36.6562,36.8008,36.6562,36.787,30600.0
2009-04-29 12:05:00,53.43,53.44,53.34,53.41,28400.0,36.7939,36.8008,36.7319,36.7802,28400.0
2009-04-29 12:10:00,53.39,53.46,53.35,53.36,25400.0,36.7664,36.8146,36.7388,36.7457,25400.0
2009-04-29 12:15:00,53.35,53.37,53.25,53.32,18000.0,36.7388,36.7526,36.67,36.7182,18000.0
2009-04-29 12:20:00,53.32,53.34,53.06,53.3,50500.0,36.7182,36.7319,36.5391,36.7044,50500.0
2009-04-29 12:25:00,53.31,53.39,53.19,53.38,23300.0,36.7113,36.7664,36.6287,36.7595,23300.0
2009-04-29 12:30:00,53.38,53.55,53.35,53.53,47600.0,36.7595,36.8766,36.7388,36.8628,47600.0
2009-04-29 12:35:00,53.53,53.62,53.51,53.62,53500.0,36.8628,36.9248,36.849,36.9248,53500.0
2009-04-29 12:40:00,53.63,53.78,53.61,53.75,43200.0,36.9317,37.0349,36.9179,37.0143,43200.0
2009-04-29 12:45:00,53.75,53.79,53.7,53.77,38000.0,37.0143,37.0418,36.9799,37.0281,38000.0
2009-04-29 12:50:00,53.75,53.88,53.7,53.81,39500.0,37.0143,37.1038,36.9799,37.0556,39500.0
2009-04-29 12:55:00,53.81,53.94,53.8,53.93,36200.0,37.0556,37.1451,37.0487,37.1382,36200.0
2009-04-29 13:00:00,53.93,53.94,53.88,53.93,22000.0,37.1382,37.1451,37.1038,37.1382,22000.0
2009-04-29 13:05:00,53.93,54.0,53.92,53.96,37700.0,37.1382,37.1864,37.1314,37.1589,37700.0
2009-04-29 13:10:00,53.96,54.03,53.96,53.98,28000.0,37.1589,37.2071,37.1589,37.1727,28000.0
2009-04-29 13:15:00,53.97,54.05,53.96,54.0,56800.0,37.1658,37.2209,37.1589,37.1864,56800.0
2009-04-29 13:20:00,54.0,54.15,53.99,54.07,48700.0,37.1864,37.2897,37.1796,37.2347,48700.0
2009-04-29 13:25:00,54.05,54.25,53.96,54.24,48400.0,37.2209,37.3586,37.1589,37.3517,48400.0
2009-04-29 13:30:00,54.24,54.3,54.2,54.3,42500.0,37.3517,37.393,37.3242,37.393,42500.0
2009-04-29 13:35:00,54.28,54.34,54.2,54.31,42000.0,37.3793,37.4206,37.3242,37.3999,42000.0
2009-04-29 13:40:00,54.3,54.3,54.21,54.26,33500.0,37.393,37.393,37.3311,37.3655,33500.0
2009-04-29 13:45:00,54.25,54.34,54.23,54.31,31700.0,37.3586,37.4206,37.3448,37.3999,31700.0
2009-04-29 13:50:00,54.31,54.33,54.23,54.24,34900.0,37.3999,37.4137,37.3448,37.3517,34900.0
2009-04-29 13:55:00,54.22,54.22,54.18,54.19,36800.0,37.3379,37.3379,37.3104,37.3173,36800.0
2009-04-29 14:00:00,54.19,54.21,54.07,54.08,71200.0,37.3173,37.3311,37.2347,37.2415,71200.0
2009-04-29 14:05:00,54.08,54.08,53.96,54.03,57300.0,37.2415,37.2415,37.1589,37.2071,57300.0
2009-04-29 14:10:00,54.03,54.04,53.85,53.87,30200.0,37.2071,37.214,37.0832,37.0969,30200.0
2009-04-29 14:15:00,53.87,53.87,53.45,53.58,98700.0,37.0969,37.0969,36.8077,36.8972,98700.0
2009-04-29 14:20:00,53.6,53.87,53.48,53.53,74600.0,36.911,37.0969,36.8284,36.8628,74600.0
2009-04-29 14:25:00,53.56,53.8,53.56,53.74,68400.0,36.8834,37.0487,36.8834,37.0074,68400.0
2009-04-29 14:30:00,53.75,54.06,53.62,53.97,73100.0,37.0143,37.2278,36.9248,37.1658,73100.0
2009-04-29 14:35:00,53.99,54.03,53.67,53.71,82500.0,37.1796,37.2071,36.9592,36.9867,82500.0
2009-04-29 14:40:00,53.74,53.83,53.5,53.5,63400.0,37.0074,37.0694,36.8421,36.8421,63400.0
2009-04-29 14:45:00,53.5,53.66,53.39,53.5,58200.0,36.8421,36.9523,36.7664,36.8421,58200.0
2009-04-29 14:50:00,53.51,53.53,53.38,53.44,50100.0,36.849,36.8628,36.7595,36.8008,50100.0
2009-04-29 14:55:00,53.43,53.57,53.36,53.57,48200.0,36.7939,36.8903,36.7457,36.8903,48200.0
2009-04-29 15:00:00,53.58,53.68,53.41,53.61,67700.0,36.8972,36.9661,36.7802,36.9179,67700.0
2009-04-29 15:05:00,53.6,53.73,53.42,53.5,44900.0,36.911,37.0005,36.787,36.8421,44900.0
2009-04-29 15:10:00,53.53,53.62,53.42,53.51,56500.0,36.8628,36.9248,36.787,36.849,56500.0
2009-04-29 15:15:00,53.51,53.53,53.28,53.39,80100.0,36.849,36.8628,36.6906,36.7664,80100.0
2009-04-29 15:20:00,53.39,53.49,53.26,53.28,43200.0,36.7664,36.8352,36.6769,36.6906,43200.0
2009-04-29 15:25:00,53.3,53.4,53.18,53.36,64400.0,36.7044,36.7733,36.6218,36.7457,64400.0
2009-04-29 15:30:00,53.36,53.46,53.22,53.33,78200.0,36.7457,36.8146,36.6493,36.7251,78200.0
2009-04-29 15:35:00,53.32,53.49,53.25,53.46,78200.0,36.7182,36.8352,36.67,36.8146,78200.0
2009-04-29 15:40:00,53.44,53.47,53.31,53.34,65700.0,36.8008,36.8215,36.7113,36.7319,65700.0
2009-04-29 15:45:00,53.35,53.35,53.03,53.19,86800.0,36.7388,36.7388,36.5185,36.6287,86800.0
2009-04-29 15:50:00,53.18,53.27,53.09,53.1,78800.0,36.6218,36.6837,36.5598,36.5667,78800.0
2009-04-29 15:55:00,53.1,53.33,53.07,53.32,91500.0,36.5667,36.7251,36.546,36.7182,91500.0
2009-04-30 09:30:00,53.51,53.72,53.1,53.15,86000.0,36.849,36.9936,36.5667,36.6011,86000.0
2009-04-30 09:35:00,53.12,53.21,52.66,52.92,91300.0,36.5804,36.6424,36.2637,36.4427,91300.0
2009-04-30 09:40:00,52.94,53.6,52.92,53.53,37200.0,36.4565,36.911,36.4427,36.8628,37200.0
2009-04-30 09:45:00,53.53,53.54,53.26,53.39,52000.0,36.8628,36.8697,36.6769,36.7664,52000.0
2009-04-30 09:50:00,53.39,53.44,53.22,53.31,59500.0,36.7664,36.8008,36.6493,36.7113,59500.0
2009-04-30 09:55:00,53.34,53.36,53.12,53.12,44100.0,36.7319,36.7457,36.5804,36.5804,44100.0
2009-04-30 10:00:00,53.15,53.42,53.04,53.42,36400.0,36.6011,36.787,36.5254,36.787,36400.0
2009-04-30 10:05:00,53.45,53.8,53.43,53.64,42200.0,36.8077,37.0487,36.7939,36.9385,42200.0
2009-04-30 10:10:00,53.59,53.69,53.45,53.54,39400.0,36.9041,36.973,36.8077,36.8697,39400.0
2009-04-30 10:15:00,53.55,53.6,53.46,53.59,32000.0,36.8766,36.911,36.8146,36.9041,32000.0
2009-04-30 10:20:00,53.6,53.6,53.44,53.48,58200.0,36.911,36.911,36.8008,36.8284,58200.0
2009-04-30 10:25:00,53.49,53.57,53.39,53.4,63400.0,36.8352,36.8903,36.7664,36.7733,63400.0
2009-04-30 10:30:00,53.4,53.43,53.25,53.28,43500.0,36.7733,36.7939,36.67,36.6906,43500.0
2009-04-30 10:35:00,53.29,53.46,53.16,53.16,43600.0,36.6975,36.8146,36.608,36.608,43600.0
2009-04-30 10:40:00,53.18,53.19,52.99,53.0,36800.0,36.6218,36.6287,36.4909,36.4978,36800.0
2009-04-30 10:45:00,52.99,52.99,52.72,52.72,88900.0,36.4909,36.4909,36.305,36.305,88900.0
2009-04-30 10:50:00,52.72,52.77,52.69,52.73,50900.0,36.305,36.3394,36.2843,36.3119,50900.0
2009-04-30 10:55:00,52.72,52.89,52.7,52.86,63500.0,36.305,36.4221,36.2912,36.4014,63500.0
2009-04-30 11:00:00,52.84,53.16,52.82,53.15,54300.0,36.3876,36.608,36.3739,36.6011,54300.0
2009-04-30 11:05:00,53.14,53.16,52.92,53.08,52900.0,36.5942,36.608,36.4427,36.5529,52900.0
2009-04-30 11:10:00,53.09,53.12,53.04,53.05,38300.0,36.5598,36.5804,36.5254,36.5322,38300.0
2009-04-30 11:15:00,53.05,53.09,52.85,52.85,47000.0,36.5322,36.5598,36.3945,36.3945,47000.0
2009-04-30 11:20:00,52.84,52.87,52.74,52.74,34000.0,36.3876,36.4083,36.3188,36.3188,34000.0
2009-04-30 11:25:00,52.74,52.81,52.69,52.74,42000.0,36.3188,36.367,36.2843,36.3188,42000.0
2009-04-30 11:30:00,52.76,52.78,52.67,52.74,55300.0,36.3325,36.3463,36.2706,36.3188,55300.0
2009-04-30 11:35:00,52.73,52.76,52.66,52.68,40600.0,36.3119,36.3325,36.2637,36.2774,40600.0
2009-04-30 11:40:00,52.67,52.74,52.61,52.63,45300.0,36.2706,36.3188,36.2292,36.243,45300.0
2009-04-30 11:45:00,52.63,52.65,52.48,52.5,49200.0,36.243,36.2568,36.1397,36.1535,49200.0
2009-04-30 11:50:00,52.48,52.5,52.24,52.24,48700.0,36.1397,36.1535,35.9744,35.9744,48700.0
2009-04-30 11:55:00,52.24,52.28,52.19,52.26,44200.0,35.9744,36.002,35.94,35.9882,44200.0
2009-04-30 12:00:00,52.27,52.34,52.17,52.2,41700.0,35.9951,36.0433,35.9262,35.9469,41700.0
2009-04-30 12:05:00,52.19,52.39,52.19,52.38,33700.0,35.94,36.0777,35.94,36.0709,33700.0
2009-04-30 12:10:00,52.4,52.43,52.29,52.36,42900.0,36.0846,36.1053,36.0089,36.0571,42900.0
2009-04-30 12:15:00,52.35,52.39,52.23,52.37,40000.0,36.0502,36.0777,35.9676,36.064,40000.0
2009-04-30 12:20:00,52.38,52.48,52.15,52.15,73500.0,36.0709,36.1397,35.9125,35.9125,73500.0
2009-04-30 12:25:00,52.15,52.22,52.12,52.15,35100.0,35.9125,35.9607,35.8918,35.9125,35100.0
2009-04-30 12:30:00,52.16,52.16,52.0,52.08,104000.0,35.9194,35.9194,35.8092,35.8643,104000.0
2009-04-30 12:35:00,52.05,52.18,52.01,52.13,35700.0,35.8436,35.9331,35.8161,35.8987,35700.0
2009-04-30 12:40:00,52.12,52.12,51.98,52.07,33400.0,35.8918,35.8918,35.7954,35.8574,33400.0
2009-04-30 12:45:00,52.07,52.12,51.91,51.95,41100.0,35.8574,35.8918,35.7472,35.7747,41100.0
2009-04-30 12:50:00,51.94,52.1,51.91,52.1,27800.0,35.7679,35.878,35.7472,35.878,27800.0
2009-04-30 12:55:00,52.08,52.14,52.06,52.13,28700.0,35.8643,35.9056,35.8505,35.8987,28700.0
2009-04-30 13:00:00,52.12,52.17,51.97,52.13,34700.0,35.8918,35.9262,35.7885,35.8987,34700.0
2009-04-30 13:05:00,52.12,52.17,52.03,52.17,30200.0,35.8918,35.9262,35.8298,35.9262,30200.0
2009-04-30 13:10:00,52.15,52.17,52.04,52.14,28600.0,35.9125,35.9262,35.8367,35.9056,28600.0
2009-04-30 13:15:00,52.15,52.15,51.91,51.91,42600.0,35.9125,35.9125,35.7472,35.7472,42600.0
2009-04-30 13:20:00,51.92,51.93,51.81,51.89,37100.0,35.7541,35.761,35.6783,35.7334,37100.0
2009-04-30 13:25:00,51.87,51.98,51.84,51.98,19200.0,35.7196,35.7954,35.699,35.7954,19200.0
2009-04-30 13:30:00,51.96,52.02,51.9,52.0,31500.0,35.7816,35.8229,35.7403,35.8092,31500.0
2009-04-30 13:35:00,52.02,52.06,52.0,52.04,18200.0,35.8229,35.8505,35.8092,35.8367,18200.0
2009-04-30 13:40:00,52.03,52.11,51.97,52.07,46700.0,35.8298,35.8849,35.7885,35.8574,46700.0
2009-04-30 13:45:00,52.07,52.15,52.0,52.15,50500.0,35.8574,35.9125,35.8092,35.9125,50500.0
2009-04-30 13:50:00,52.15,52.17,52.11,52.17,56700.0,35.9125,35.9262,35.8849,35.9262,56700.0
2009-04-30 13:55:00,52.18,52.23,52.15,52.16,60000.0,35.9331,35.9676,35.9125,35.9194,60000.0
2009-04-30 14:00:00,52.14,52.24,52.09,52.24,51900.0,35.9056,35.9744,35.8711,35.9744,51900.0
2009-04-30 14:05:00,52.23,52.25,52.09,52.1,49300.0,35.9676,35.9813,35.8711,35.878,49300.0
2009-04-30 14:10:00,52.1,52.15,51.92,52.03,28800.0,35.878,35.9125,35.7541,35.8298,28800.0
2009-04-30 14:15:00,52.03,52.21,51.91,52.2,37600.0,35.8298,35.9538,35.7472,35.9469,37600.0
2009-04-30 14:20:00,52.2,52.28,52.16,52.19,47800.0,35.9469,36.002,35.9194,35.94,47800.0
2009-04-30 14:25:00,52.18,52.2,52.01,52.03,30800.0,35.9331,35.9469,35.8161,35.8298,30800.0
2009-04-30 14:30:00,52.03,52.07,51.84,51.86,51500.0,35.8298,35.8574,35.699,35.7128,51500.0
2009-04-30 14:35:00,51.87,51.98,51.86,51.97,32800.0,35.7196,35.7954,35.7128,35.7885,32800.0
2009-04-30 14:40:00,51.97,51.98,51.71,51.8,52900.0,35.7885,35.7954,35.6095,35.6714,52900.0
2009-04-30 14:45:00,51.79,51.99,51.76,51.97,66000.0,35.6646,35.8023,35.6439,35.7885,66000.0
2009-04-30 14:50:00,51.95,52.13,51.93,52.13,46100.0,35.7747,35.8987,35.761,35.8987,46100.0
2009-04-30 14:55:00,52.13,52.15,51.94,52.05,35600.0,35.8987,35.9125,35.7679,35.8436,35600.0
2009-04-30 15:00:00,52.07,52.08,51.85,52.0,81000.0,35.8574,35.8643,35.7059,35.8092,81000.0
2009-04-30 15:05:00,52.0,52.0,51.81,51.82,73400.0,35.8092,35.8092,35.6783,35.6852,73400.0
2009-04-30 15:10:00,51.82,51.96,51.72,51.74,43800.0,35.6852,35.7816,35.6164,35.6301,43800.0
2009-04-30 15:15:00,51.74,51.86,51.59,51.71,156100.0,35.6301,35.7128,35.5268,35.6095,156100.0
2009-04-30 15:20:00,51.71,51.75,51.48,51.5,103200.0,35.6095,35.637,35.4511,35.4649,103200.0
2009-04-30 15:25:00,51.53,51.65,51.48,51.65,60400.0,35.4855,35.5681,35.4511,35.5681,60400.0
2009-04-30 15:30:00,51.63,51.93,51.61,51.78,103500.0,35.5544,35.761,35.5406,35.6577,103500.0
2009-04-30 15:35:00,51.8,51.82,51.69,51.7,99700.0,35.6714,35.6852,35.5957,35.6026,99700.0
2009-04-30 15:40:00,51.7,51.84,51.64,51.84,107500.0,35.6026,35.699,35.5613,35.699,107500.0
2009-04-30 15:45:00,51.83,51.94,51.8,51.88,92000.0,35.6921,35.7679,35.6714,35.7265,92000.0
2009-04-30 15:50:00,51.89,51.92,51.7,51.76,121200.0,35.7334,35.7541,35.6026,35.6439,121200.0
2009-04-30 15:55:00,51.77,51.83,51.59,51.66,151400.0,35.6508,35.6921,35.5268,35.575,151400.0
2009-05-01 09:30:00,52.02,52.03,51.29,51.54,71200.0,35.8229,35.8298,35.3202,35.4924,71200.0
2009-05-01 09:35:00,51.54,52.14,51.52,51.92,38700.0,35.4924,35.9056,35.4786,35.7541,38700.0
2009-05-01 09:40:00,51.9,51.92,51.26,51.32,55800.0,35.7403,35.7541,35.2996,35.3409,55800.0
2009-05-01 09:45:00,51.34,51.41,51.3,51.38,48600.0,35.3547,35.4029,35.3271,35.3822,48600.0
2009-05-01 09:50:00,51.4,51.41,51.28,51.31,40900.0,35.396,35.4029,35.3134,35.334,40900.0
2009-05-01 09:55:00,51.34,51.61,51.33,51.55,39800.0,35.3547,35.5406,35.3478,35.4993,39800.0
2009-05-01 10:00:00,51.55,51.87,51.43,51.81,54200.0,35.4993,35.7196,35.4166,35.6783,54200.0
2009-05-01 10:05:00,51.77,51.78,51.6,51.6,32000.0,35.6508,35.6577,35.5337,35.5337,32000.0
2009-05-01 10:10:00,51.61,51.71,51.6,51.64,35600.0,35.5406,35.6095,35.5337,35.5613,35600.0
2009-05-01 10:15:00,51.64,51.65,51.38,51.38,31000.0,35.5613,35.5681,35.3822,35.3822,31000.0
2009-05-01 10:20:00,51.36,51.4,51.3,51.39,57800.0,35.3684,35.396,35.3271,35.3891,57800.0
2009-05-01 10:25:00,51.39,51.43,51.35,51.43,41800.0,35.3891,35.4166,35.3616,35.4166,41800.0
2009-05-01 10:30:00,51.44,51.44,51.36,51.39,27100.0,35.4235,35.4235,35.3684,35.3891,27100.0
2009-05-01 10:35:00,51.38,51.4,51.28,51.29,41800.0,35.3822,35.396,35.3134,35.3202,41800.0
2009-05-01 10:40:00,51.3,51.45,51.29,51.4,42100.0,35.3271,35.4304,35.3202,35.396,42100.0
2009-05-01 10:45:00,51.4,51.58,51.39,51.58,18600.0,35.396,35.5199,35.3891,35.5199,18600.0
2009-05-01 10:50:00,51.58,51.73,51.56,51.66,33500.0,35.5199,35.6232,35.5062,35.575,33500.0
2009-05-01 10:55:00,51.66,51.68,51.64,51.67,21500.0,35.575,35.5888,35.5613,35.5819,21500.0
2009-05-01 11:00:00,51.67,51.78,51.67,51.74,45200.0,35.5819,35.6577,35.5819,35.6301,45200.0
2009-05-01 11:05:00,51.73,51.86,51.67,51.86,37800.0,35.6232,35.7128,35.5819,35.7128,37800.0
2009-05-01 11:10:00,51.86,52.07,51.84,52.07,107700.0,35.7128,35.8574,35.699,35.8574,107700.0
2009-05-01 11:15:00,52.06,52.2,52.06,52.16,33200.0,35.8505,35.9469,35.8505,35.9194,33200.0
2009-05-01 11:20:00,52.17,52.24,52.17,52.21,49000.0,35.9262,35.9744,35.9262,35.9538,49000.0
2009-05-01 11:25:00,52.21,52.25,52.15,52.24,43800.0,35.9538,35.9813,35.9125,35.9744,43800.0
2009-05-01 11:30:00,52.23,52.32,52.2,52.3,45600.0,35.9676,36.0295,35.9469,36.0158,45600.0
2009-05-01 11:35:00,52.3,52.4,52.28,52.4,34100.0,36.0158,36.0846,36.002,36.0846,34100.0
2009-05-01 11:40:00,52.4,52.4,52.26,52.36,60000.0,36.0846,36.0846,35.9882,36.0571,60000.0
2009-05-01 11:45:00,52.35,52.35,52.18,52.2,54000.0,36.0502,36.0502,35.9331,35.9469,54000.0
2009-05-01 11:50:00,52.19,52.22,52.15,52.19,88700.0,35.94,35.9607,35.9125,35.94,88700.0
2009-05-01 11:55:00,52.19,52.2,52.06,52.12,63700.0,35.94,35.9469,35.8505,35.8918,63700.0
2009-05-01 12:00:00,52.13,52.18,52.11,52.17,30500.0,35.8987,35.9331,35.8849,35.9262,30500.0
2009-05-01 12:05:00,52.16,52.29,52.16,52.29,22800.0,35.9194,36.0089,35.9194,36.0089,22800.0
2009-05-01 12:10:00,52.29,52.42,52.24,52.39,24800.0,36.0089,36.0984,35.9744,36.0777,24800.0
2009-05-01 12:15:00,52.37,52.54,52.35,52.52,36900.0,36.064,36.181,36.0502,36.1673,36900.0
2009-05-01 12:20:00,52.52,52.52,52.38,52.39,23100.0,36.1673,36.1673,36.0709,36.0777,23100.0
2009-05-01 12:25:00,52.38,52.4,52.2,52.21,20700.0,36.0709,36.0846,35.9469,35.9538,20700.0
2009-05-01 12:30:00,52.21,52.21,52.13,52.13,22200.0,35.9538,35.9538,35.8987,35.8987,22200.0
2009-05-01 12:35:00,52.12,52.39,52.12,52.34,33100.0,35.8918,36.0777,35.8918,36.0433,33100.0
2009-05-01 12:40:00,52.33,52.37,52.26,52.28,17000.0,36.0364,36.064,35.9882,36.002,17000.0
2009-05-01 12:45:00,52.26,52.27,52.2,52.24,16800.0,35.9882,35.9951,35.9469,35.9744,16800.0
2009-05-01 12:50:00,52.25,52.35,52.12,52.12,38700.0,35.9813,36.0502,35.8918,35.8918,38700.0
2009-05-01 12:55:00,52.14,52.33,52.12,52.24,37200.0,35.9056,36.0364,35.8918,35.9744,37200.0
2009-05-01 13:00:00,52.24,52.32,52.24,52.29,25500.0,35.9744,36.0295,35.9744,36.0089,25500.0
2009-05-01 13:05:00,52.3,52.39,52.24,52.35,22800.0,36.0158,36.0777,35.9744,36.0502,22800.0
2009-05-01 13:10:00,52.35,52.43,52.27,52.4,15900.0,36.0502,36.1053,35.9951,36.0846,15900.0
2009-05-01 13:15:00,52.41,52.5,52.41,52.48,25100.0,36.0915,36.1535,36.0915,36.1397,25100.0
2009-05-01 13:20:00,52.48,52.52,52.46,52.52,14200.0,36.1397,36.1673,36.1259,36.1673,14200.0
2009-05-01 13:25:00,52.53,52.55,52.48,52.53,17300.0,36.1742,36.1879,36.1397,36.1742,17300.0
2009-05-01 13:30:00,52.53,52.56,52.48,52.53,24300.0,36.1742,36.1948,36.1397,36.1742,24300.0
2009-05-01 13:35:00,52.52,52.69,52.47,52.69,33000.0,36.1673,36.2843,36.1328,36.2843,33000.0
2009-05-01 13:40:00,52.68,52.78,52.68,52.68,45800.0,36.2774,36.3463,36.2774,36.2774,45800.0
2009-05-01 13:45:00,52.67,52.75,52.67,52.73,26400.0,36.2706,36.3257,36.2706,36.3119,26400.0
2009-05-01 13:50:00,52.73,52.75,52.64,52.66,22500.0,36.3119,36.3257,36.2499,36.2637,22500.0
2009-05-01 13:55:00,52.66,52.66,52.56,52.56,16100.0,36.2637,36.2637,36.1948,36.1948,16100.0
2009-05-01 14:00:00,52.57,52.61,52.52,52.54,20600.0,36.2017,36.2292,36.1673,36.181,20600.0
2009-05-01 14:05:00,52.54,52.64,52.54,52.56,32800.0,36.181,36.2499,36.181,36.1948,32800.0
2009-05-01 14:10:00,52.56,52.57,52.34,52.34,29100.0,36.1948,36.2017,36.0433,36.0433,29100.0
2009-05-01 14:15:00,52.34,52.38,52.28,52.29,24400.0,36.0433,36.0709,36.002,36.0089,24400.0
2009-05-01 14:20:00,52.3,52.33,52.28,52.33,15300.0,36.0158,36.0364,36.002,36.0364,15300.0
2009-05-01 14:25:00,52.33,52.4,52.26,52.27,35000.0,36.0364,36.0846,35.9882,35.9951,35000.0
2009-05-01 14:30:00,52.26,52.29,52.19,52.25,22300.0,35.9882,36.0089,35.94,35.9813,22300.0
2009-05-01 14:35:00,52.25,52.33,52.23,52.23,25200.0,35.9813,36.0364,35.9676,35.9676,25200.0
2009-05-01 14:40:00,52.23,52.28,52.17,52.25,22200.0,35.9676,36.002,35.9262,35.9813,22200.0
2009-05-01 14:45:00,52.24,52.32,52.22,52.27,33400.0,35.9744,36.0295,35.9607,35.9951,33400.0
2009-05-01 14:50:00,52.26,52.29,52.21,52.26,21600.0,35.9882,36.0089,35.9538,35.9882,21600.0
2009-05-01 14:55:00,52.25,52.26,52.2,52.23,24100.0,35.9813,35.9882,35.9469,35.9676,24100.0
2009-05-01 15:00:00,52.25,52.49,52.25,52.43,40900.0,35.9813,36.1466,35.9813,36.1053,40900.0
2009-05-01 15:05:00,52.43,52.45,52.24,52.24,22800.0,36.1053,36.1191,35.9744,35.9744,22800.0
2009-05-01 15:10:00,52.23,52.24,52.05,52.06,55000.0,35.9676,35.9744,35.8436,35.8505,55000.0
2009-05-01 15:15:00,52.07,52.1,51.98,52.0,52800.0,35.8574,35.878,35.7954,35.8092,52800.0
2009-05-01 15:20:00,51.99,52.06,51.97,52.01,39800.0,35.8023,35.8505,35.7885,35.8161,39800.0
2009-05-01 15:25:00,52.0,52.02,51.94,52.02,44100.0,35.8092,35.8229,35.7679,35.8229,44100.0
2009-05-01 15:30:00,52.02,52.02,51.84,51.87,88300.0,35.8229,35.8229,35.699,35.7196,88300.0
2009-05-01 15:35:00,51.87,52.02,51.87,52.02,68800.0,35.7196,35.8229,35.7196,35.8229,68800.0
2009-05-01 15:40:00,52.03,52.18,52.0,52.17,80300.0,35.8298,35.9331,35.8092,35.9262,80300.0
2009-05-01 15:45:00,52.17,52.24,52.11,52.19,77700.0,35.9262,35.9744,35.8849,35.94,77700.0
2009-05-01 15:50:00,52.21,52.24,52.17,52.2,112300.0,35.9538,35.9744,35.9262,35.9469,112300.0
2009-05-01 15:55:00,52.19,52.37,52.12,52.37,141400.0,35.94,36.064,35.8918,36.064,141400.0
2009-05-04 09:30:00,52.31,52.94,52.31,52.73,56900.0,36.0227,36.4565,36.0227,36.3119,56900.0
2009-05-04 09:35:00,52.76,52.77,52.51,52.7,27900.0,36.3325,36.3394,36.1604,36.2912,27900.0
2009-05-04 09:40:00,52.7,52.85,52.69,52.74,25600.0,36.2912,36.3945,36.2843,36.3188,25600.0
2009-05-04 09:45:00,52.82,52.86,52.62,52.67,14800.0,36.3739,36.4014,36.2361,36.2706,14800.0
2009-05-04 09:50:00,52.66,52.74,52.62,52.71,39400.0,36.2637,36.3188,36.2361,36.2981,39400.0
2009-05-04 09:55:00,52.71,52.93,52.68,52.79,45600.0,36.2981,36.4496,36.2774,36.3532,45600.0
2009-05-04 10:00:00,52.75,53.15,52.74,53.1,57000.0,36.3257,36.6011,36.3188,36.5667,57000.0
2009-05-04 10:05:00,53.1,53.23,53.09,53.23,35200.0,36.5667,36.6562,36.5598,36.6562,35200.0
2009-05-04 10:10:00,53.23,53.3,53.12,53.29,58500.0,36.6562,36.7044,36.5804,36.6975,58500.0
2009-05-04 10:15:00,53.29,53.4,53.26,53.4,33600.0,36.6975,36.7733,36.6769,36.7733,33600.0
2009-05-04 10:20:00,53.4,53.5,53.4,53.49,41100.0,36.7733,36.8421,36.7733,36.8352,41100.0
2009-05-04 10:25:00,53.48,53.53,53.41,53.52,28000.0,36.8284,36.8628,36.7802,36.8559,28000.0
2009-05-04 10:30:00,53.52,53.56,53.46,53.54,24100.0,36.8559,36.8834,36.8146,36.8697,24100.0
2009-05-04 10:35:00,53.56,53.87,53.56,53.66,58700.0,36.8834,37.0969,36.8834,36.9523,58700.0
2009-05-04 10:40:00,53.65,53.68,53.59,53.67,28600.0,36.9454,36.9661,36.9041,36.9592,28600.0
2009-05-04 10:45:00,53.66,53.69,53.64,53.68,16600.0,36.9523,36.973,36.9385,36.9661,16600.0
2009-05-04 10:50:00,53.68,53.72,53.67,53.68,41300.0,36.9661,36.9936,36.9592,36.9661,41300.0
2009-05-04 10:55:00,53.68,53.69,53.63,53.64,25400.0,36.9661,36.973,36.9317,36.9385,25400.0
2009-05-04 11:00:00,53.66,53.89,53.66,53.88,38200.0,36.9523,37.1107,36.9523,37.1038,38200.0
2009-05-04 11:05:00,53.88,53.92,53.85,53.9,31900.0,37.1038,37.1314,37.0832,37.1176,31900.0
2009-05-04 11:10:00,53.9,53.9,53.75,53.79,26700.0,37.1176,37.1176,37.0143,37.0418,26700.0
2009-05-04 11:15:00,53.77,53.86,53.77,53.81,18200.0,37.0281,37.09,37.0281,37.0556,18200.0
2009-05-04 11:20:00,53.82,53.86,53.75,53.78,19100.0,37.0625,37.09,37.0143,37.0349,19100.0
2009-05-04 11:25:00,53.77,53.85,53.77,53.81,45700.0,37.0281,37.0832,37.0281,37.0556,45700.0
2009-05-04 11:30:00,53.82,53.86,53.78,53.85,17700.0,37.0625,37.09,37.0349,37.0832,17700.0
2009-05-04 11:35:00,53.85,53.85,53.73,53.76,21200.0,37.0832,37.0832,37.0005,37.0212,21200.0
2009-05-04 11:40:00,53.76,53.76,53.56,53.62,20400.0,37.0212,37.0212,36.8834,36.9248,20400.0
2009-05-04 11:45:00,53.63,53.75,53.63,53.68,12700.0,36.9317,37.0143,36.9317,36.9661,12700.0
2009-05-04 11:50:00,53.7,53.76,53.61,53.61,17700.0,36.9799,37.0212,36.9179,36.9179,17700.0
2009-05-04 11:55:00,53.6,53.67,53.6,53.62,14300.0,36.911,36.9592,36.911,36.9248,14300.0
2009-05-04 12:00:00,53.65,53.83,53.63,53.83,23300.0,36.9454,37.0694,36.9317,37.0694,23300.0
2009-05-04 12:05:00,53.84,53.84,53.59,53.59,26300.0,37.0763,37.0763,36.9041,36.9041,26300.0
2009-05-04 12:10:00,53.59,53.6,53.53,53.54,24700.0,36.9041,36.911,36.8628,36.8697,24700.0
2009-05-04 12:15:00,53.55,53.59,53.53,53.57,32000.0,36.8766,36.9041,36.8628,36.8903,32000.0
2009-05-04 12:20:00,53.58,53.62,53.45,53.51,29500.0,36.8972,36.9248,36.8077,36.849,29500.0
2009-05-04 12:25:00,53.52,53.57,53.5,53.53,20200.0,36.8559,36.8903,36.8421,36.8628,20200.0
2009-05-04 12:30:00,53.54,53.6,53.51,53.58,15400.0,36.8697,36.911,36.849,36.8972,15400.0
2009-05-04 12:35:00,53.55,53.64,53.51,53.62,21300.0,36.8766,36.9385,36.849,36.9248,21300.0
2009-05-04 12:40:00,53.62,53.76,53.59,53.72,36900.0,36.9248,37.0212,36.9041,36.9936,36900.0
2009-05-04 12:45:00,53.7,53.81,53.7,53.74,15900.0,36.9799,37.0556,36.9799,37.0074,15900.0
2009-05-04 12:50:00,53.74,53.78,53.63,53.65,30500.0,37.0074,37.0349,36.9317,36.9454,30500.0
2009-05-04 12:55:00,53.65,53.69,53.64,53.69,15900.0,36.9454,36.973,36.9385,36.973,15900.0
2009-05-04 13:00:00,53.69,53.7,53.64,53.7,17600.0,36.973,36.9799,36.9385,36.9799,17600.0
2009-05-04 13:05:00,53.7,53.79,53.69,53.75,9300.0,36.9799,37.0418,36.973,37.0143,9300.0
2009-05-04 13:10:00,53.74,53.79,53.73,53.75,19500.0,37.0074,37.0418,37.0005,37.0143,19500.0
2009-05-04 13:15:00,53.77,53.77,53.69,53.72,22900.0,37.0281,37.0281,36.973,36.9936,22900.0
2009-05-04 13:20:00,53.73,53.86,53.72,53.83,20400.0,37.0005,37.09,36.9936,37.0694,20400.0
2009-05-04 13:25:00,53.85,53.87,53.8,53.83,19600.0,37.0832,37.0969,37.0487,37.0694,19600.0
2009-05-04 13:30:00,53.83,53.95,53.83,53.94,26000.0,37.0694,37.152,37.0694,37.1451,26000.0
2009-05-04 13:35:00,53.94,54.03,53.92,53.98,41100.0,37.1451,37.2071,37.1314,37.1727,41100.0
2009-05-04 13:40:00,53.99,54.01,53.92,53.99,35300.0,37.1796,37.1933,37.1314,37.1796,35300.0
2009-05-04 13:45:00,54.0,54.05,53.97,54.03,24700.0,37.1864,37.2209,37.1658,37.2071,24700.0
2009-05-04 13:50:00,54.02,54.08,53.99,54.0,25900.0,37.2002,37.2415,37.1796,37.1864,25900.0
2009-05-04 13:55:00,53.99,54.08,53.98,54.07,33400.0,37.1796,37.2415,37.1727,37.2347,33400.0
2009-05-04 14:00:00,54.07,54.09,53.99,54.0,36700.0,37.2347,37.2484,37.1796,37.1864,36700.0
2009-05-04 14:05:00,54.01,54.05,53.85,53.87,33800.0,37.1933,37.2209,37.0832,37.0969,33800.0
2009-05-04 14:10:00,53.88,53.92,53.84,53.87,25600.0,37.1038,37.1314,37.0763,37.0969,25600.0
2009-05-04 14:15:00,53.89,53.97,53.85,53.91,24700.0,37.1107,37.1658,37.0832,37.1245,24700.0
2009-05-04 14:20:00,53.91,53.97,53.84,53.89,45500.0,37.1245,37.1658,37.0763,37.1107,45500.0
2009-05-04 14:25:00,53.89,54.02,53.83,53.92,32800.0,37.1107,37.2002,37.0694,37.1314,32800.0
2009-05-04 14:30:00,53.92,53.94,53.87,53.93,38100.0,37.1314,37.1451,37.0969,37.1382,38100.0
2009-05-04 14:35:00,53.94,53.97,53.76,53.82,40500.0,37.1451,37.1658,37.0212,37.0625,40500.0
2009-05-04 14:40:00,53.83,53.9,53.78,53.86,31400.0,37.0694,37.1176,37.0349,37.09,31400.0
2009-05-04 14:45:00,53.86,53.94,53.81,53.91,35000.0,37.09,37.1451,37.0556,37.1245,35000.0
2009-05-04 14:50:00,53.91,53.96,53.81,53.89,39300.0,37.1245,37.1589,37.0556,37.1107,39300.0
2009-05-04 14:55:00,53.9,53.95,53.81,53.86,51700.0,37.1176,37.152,37.0556,37.09,51700.0
2009-05-04 15:00:00,53.86,54.0,53.85,53.94,48100.0,37.09,37.1864,37.0832,37.1451,48100.0
2009-05-04 15:05:00,53.95,53.99,53.79,53.84,46500.0,37.152,37.1796,37.0418,37.0763,46500.0
2009-05-04 15:10:00,53.84,53.88,53.77,53.82,52900.0,37.0763,37.1038,37.0281,37.0625,52900.0
2009-05-04 15:15:00,53.82,53.93,53.82,53.93,40800.0,37.0625,37.1382,37.0625,37.1382,40800.0
2009-05-04 15:20:00,53.93,53.94,53.83,53.84,42400.0,37.1382,37.1451,37.0694,37.0763,42400.0
2009-05-04 15:25:00,53.83,53.89,53.78,53.8,60700.0,37.0694,37.1107,37.0349,37.0487,60700.0
2009-05-04 15:30:00,53.8,53.87,53.68,53.7,68500.0,37.0487,37.0969,36.9661,36.9799,68500.0
2009-05-04 15:35:00,53.7,53.8,53.67,53.71,58800.0,36.9799,37.0487,36.9592,36.9867,58800.0
2009-05-04 15:40:00,53.72,53.9,53.7,53.84,67600.0,36.9936,37.1176,36.9799,37.0763,67600.0
2009-05-04 15:45:00,53.84,53.87,53.71,53.72,73500.0,37.0763,37.0969,36.9867,36.9936,73500.0
2009-05-04 15:50:00,53.73,53.81,53.72,53.8,100000.0,37.0005,37.0556,36.9936,37.0487,100000.0
2009-05-04 15:55:00,53.8,53.95,53.8,53.95,113700.0,37.0487,37.152,37.0487,37.152,113700.0
2009-05-05 09:30:00,53.97,54.15,53.79,53.84,42300.0,37.1658,37.2897,37.0418,37.0763,42300.0
2009-05-05 09:35:00,53.79,54.05,53.76,54.02,18500.0,37.0418,37.2209,37.0212,37.2002,18500.0
2009-05-05 09:40:00,54.0,54.02,53.64,53.67,30200.0,37.1864,37.2002,36.9385,36.9592,30200.0
2009-05-05 09:45:00,53.68,53.69,53.45,53.52,35600.0,36.9661,36.973,36.8077,36.8559,35600.0
2009-05-05 09:50:00,53.51,53.55,53.31,53.34,55800.0,36.849,36.8766,36.7113,36.7319,55800.0
2009-05-05 09:55:00,53.34,53.45,53.22,53.22,36000.0,36.7319,36.8077,36.6493,36.6493,36000.0
2009-05-05 10:00:00,53.28,53.48,53.05,53.35,52500.0,36.6906,36.8284,36.5322,36.7388,52500.0
2009-05-05 10:05:00,53.38,53.61,53.27,53.28,28500.0,36.7595,36.9179,36.6837,36.6906,28500.0
2009-05-05 10:10:00,53.29,53.69,53.29,53.68,26300.0,36.6975,36.973,36.6975,36.9661,26300.0
2009-05-05 10:15:00,53.71,53.77,53.63,53.73,15700.0,36.9867,37.0281,36.9317,37.0005,15700.0
2009-05-05 10:20:00,53.76,53.77,53.55,53.59,18200.0,37.0212,37.0281,36.8766,36.9041,18200.0
2009-05-05 10:25:00,53.55,53.64,53.43,53.49,13600.0,36.8766,36.9385,36.7939,36.8352,13600.0
2009-05-05 10:30:00,53.5,53.62,53.39,53.52,24900.0,36.8421,36.9248,36.7664,36.8559,24900.0
2009-05-05 10:35:00,53.53,53.59,53.41,53.42,15400.0,36.8628,36.9041,36.7802,36.787,15400.0
2009-05-05 10:40:00,53.43,53.54,53.39,53.52,18200.0,36.7939,36.8697,36.7664,36.8559,18200.0
2009-05-05 10:45:00,53.52,53.53,53.33,53.38,24400.0,36.8559,36.8628,36.7251,36.7595,24400.0
2009-05-05 10:50:00,53.37,53.41,53.25,53.27,31900.0,36.7526,36.7802,36.67,36.6837,31900.0
2009-05-05 10:55:00,53.27,53.36,53.21,53.22,26900.0,36.6837,36.7457,36.6424,36.6493,26900.0
2009-05-05 11:00:00,53.23,53.3,53.11,53.29,31200.0,36.6562,36.7044,36.5736,36.6975,31200.0
2009-05-05 11:05:00,53.29,53.42,53.28,53.39,20300.0,36.6975,36.787,36.6906,36.7664,20300.0
2009-05-05 11:10:00,53.4,53.47,53.35,53.4,24700.0,36.7733,36.8215,36.7388,36.7733,24700.0
2009-05-05 11:15:00,53.4,53.46,53.28,53.35,20200.0,36.7733,36.8146,36.6906,36.7388,20200.0
2009-05-05 11:20:00,53.34,53.41,53.19,53.31,28900.0,36.7319,36.7802,36.6287,36.7113,28900.0
2009-05-05 11:25:00,53.33,53.43,53.32,53.35,17100.0,36.7251,36.7939,36.7182,36.7388,17100.0
2009-05-05 11:30:00,53.36,53.46,53.35,53.44,16000.0,36.7457,36.8146,36.7388,36.8008,16000.0
2009-05-05 11:35:00,53.45,53.5,53.39,53.49,70900.0,36.8077,36.8421,36.7664,36.8352,70900.0
2009-05-05 11:40:00,53.51,53.68,53.48,53.68,39200.0,36.849,36.9661,36.8284,36.9661,39200.0
2009-05-05 11:45:00,53.63,53.68,53.59,53.63,8600.0,36.9317,36.9661,36.9041,36.9317,8600.0
2009-05-05 11:50:00,53.63,53.67,53.56,53.56,13100.0,36.9317,36.9592,36.8834,36.8834,13100.0
2009-05-05 11:55:00,53.56,53.69,53.56,53.58,13100.0,36.8834,36.973,36.8834,36.8972,13100.0
2009-05-05 12:00:00,53.6,53.72,53.54,53.67,25900.0,36.911,36.9936,36.8697,36.9592,25900.0
2009-05-05 12:05:00,53.72,53.75,53.61,53.65,13400.0,36.9936,37.0143,36.9179,36.9454,13400.0
2009-05-05 12:10:00,53.68,53.68,53.53,53.53,18300.0,36.9661,36.9661,36.8628,36.8628,18300.0
2009-05-05 12:15:00,53.53,53.55,53.47,53.49,17800.0,36.8628,36.8766,36.8215,36.8352,17800.0
2009-05-05 12:20:00,53.48,53.53,53.47,53.47,13700.0,36.8284,36.8628,36.8215,36.8215,13700.0
2009-05-05 12:25:00,53.48,53.58,53.47,53.56,14900.0,36.8284,36.8972,36.8215,36.8834,14900.0
2009-05-05 12:30:00,53.56,53.56,53.49,53.5,9300.0,36.8834,36.8834,36.8352,36.8421,9300.0
2009-05-05 12:35:00,53.5,53.52,53.39,53.42,14700.0,36.8421,36.8559,36.7664,36.787,14700.0
2009-05-05 12:40:00,53.44,53.45,53.37,53.4,10400.0,36.8008,36.8077,36.7526,36.7733,10400.0
2009-05-05 12:45:00,53.39,53.53,53.39,53.51,8400.0,36.7664,36.8628,36.7664,36.849,8400.0
2009-05-05 12:50:00,53.53,53.53,53.38,53.47,18800.0,36.8628,36.8628,36.7595,36.8215,18800.0
2009-05-05 12:55:00,53.48,53.54,53.46,53.51,8200.0,36.8284,36.8697,36.8146,36.849,8200.0
2009-05-05 13:00:00,53.51,53.6,53.45,53.6,13500.0,36.849,36.911,36.8077,36.911,13500.0
2009-05-05 13:05:00,53.59,53.66,53.52,53.52,13700.0,36.9041,36.9523,36.8559,36.8559,13700.0
2009-05-05 13:10:00,53.53,53.58,53.41,53.42,9800.0,36.8628,36.8972,36.7802,36.787,9800.0
2009-05-05 13:15:00,53.41,53.45,53.32,53.45,16600.0,36.7802,36.8077,36.7182,36.8077,16600.0
2009-05-05 13:20:00,53.46,53.52,53.43,53.49,9500.0,36.8146,36.8559,36.7939,36.8352,9500.0
2009-05-05 13:25:00,53.48,53.53,53.37,53.41,14300.0,36.8284,36.8628,36.7526,36.7802,14300.0
2009-05-05 13:30:00,53.42,53.44,53.38,53.42,9300.0,36.787,36.8008,36.7595,36.787,9300.0
2009-05-05 13:35:00,53.43,53.51,53.43,53.5,10400.0,36.7939,36.849,36.7939,36.8421,10400.0
2009-05-05 13:40:00,53.5,53.52,53.42,53.48,18400.0,36.8421,36.8559,36.787,36.8284,18400.0
2009-05-05 13:45:00,53.48,53.56,53.37,53.56,14100.0,36.8284,36.8834,36.7526,36.8834,14100.0
2009-05-05 13:50:00,53.55,53.62,53.53,53.61,21800.0,36.8766,36.9248,36.8628,36.9179,21800.0
2009-05-05 13:55:00,53.6,53.61,53.55,53.57,13800.0,36.911,36.9179,36.8766,36.8903,13800.0
2009-05-05 14:00:00,53.56,53.56,53.4,53.4,19300.0,36.8834,36.8834,36.7733,36.7733,19300.0
2009-05-05 14:05:00,53.4,53.5,53.38,53.5,22500.0,36.7733,36.8421,36.7595,36.8421,22500.0
2009-05-05 14:10:00,53.51,53.63,53.49,53.59,17700.0,36.849,36.9317,36.8352,36.9041,17700.0
2009-05-05 14:15:00,53.57,53.58,53.5,53.56,25600.0,36.8903,36.8972,36.8421,36.8834,25600.0
2009-05-05 14:20:00,53.57,53.57,53.35,53.36,24400.0,36.8903,36.8903,36.7388,36.7457,24400.0
2009-05-05 14:25:00,53.36,53.47,53.32,53.35,27900.0,36.7457,36.8215,36.7182,36.7388,27900.0
2009-05-05 14:30:00,53.36,53.48,53.33,53.45,18400.0,36.7457,36.8284,36.7251,36.8077,18400.0
2009-05-05 14:35:00,53.46,53.54,53.44,53.53,17600.0,36.8146,36.8697,36.8008,36.8628,17600.0
2009-05-05 14:40:00,53.54,53.56,53.47,53.53,21000.0,36.8697,36.8834,36.8215,36.8628,21000.0
2009-05-05 14:45:00,53.54,53.7,53.49,53.68,18100.0,36.8697,36.9799,36.8352,36.9661,18100.0
2009-05-05 14:50:00,53.66,53.7,53.56,53.65,17200.0,36.9523,36.9799,36.8834,36.9454,17200.0
2009-05-05 14:55:00,53.65,53.7,53.57,53.58,26100.0,36.9454,36.9799,36.8903,36.8972,26100.0
2009-05-05 15:00:00,53.59,53.75,53.57,53.69,25100.0,36.9041,37.0143,36.8903,36.973,25100.0
2009-05-05 15:05:00,53.69,53.87,53.68,53.7,29400.0,36.973,37.0969,36.9661,36.9799,29400.0
2009-05-05 15:10:00,53.7,53.72,53.52,53.63,22600.0,36.9799,36.9936,36.8559,36.9317,22600.0
2009-05-05 15:15:00,53.64,53.71,53.57,53.7,26600.0,36.9385,36.9867,36.8903,36.9799,26600.0
2009-05-05 15:20:00,53.68,53.7,53.55,53.63,30500.0,36.9661,36.9799,36.8766,36.9317,30500.0
2009-05-05 15:25:00,53.64,53.72,53.56,53.57,41200.0,36.9385,36.9936,36.8834,36.8903,41200.0
2009-05-05 15:30:00,53.58,53.79,53.58,53.75,35100.0,36.8972,37.0418,36.8972,37.0143,35100.0
2009-05-05 15:35:00,53.75,53.78,53.63,53.63,31000.0,37.0143,37.0349,36.9317,36.9317,31000.0
2009-05-05 15:40:00,53.65,53.71,53.59,53.65,37200.0,36.9454,36.9867,36.9041,36.9454,37200.0
2009-05-05 15:45:00,53.65,53.79,53.65,53.71,45600.0,36.9454,37.0418,36.9454,36.9867,45600.0
2009-05-05 15:50:00,53.73,53.76,53.51,53.59,57400.0,37.0005,37.0212,36.849,36.9041,57400.0
2009-05-05 15:55:00,53.6,53.71,53.5,53.66,104400.0,36.911,36.9867,36.8421,36.9523,104400.0
2009-05-06 09:30:00,53.78,54.32,53.78,53.92,23500.0,37.0349,37.4068,37.0349,37.1314,23500.0
2009-05-06 09:35:00,53.97,54.07,53.79,53.94,10000.0,37.1658,37.2347,37.0418,37.1451,10000.0
2009-05-06 09:40:00,53.94,54.0,53.78,53.91,31200.0,37.1451,37.1864,37.0349,37.1245,31200.0
2009-05-06 09:45:00,53.87,53.9,53.73,53.8,41400.0,37.0969,37.1176,37.0005,37.0487,41400.0
2009-05-06 09:50:00,53.87,53.95,53.81,53.89,11300.0,37.0969,37.152,37.0556,37.1107,11300.0
2009-05-06 09:55:00,53.88,53.98,53.61,53.62,16000.0,37.1038,37.1727,36.9179,36.9248,16000.0
2009-05-06 10:00:00,53.65,53.72,53.49,53.52,18100.0,36.9454,36.9936,36.8352,36.8559,18100.0
2009-05-06 10:05:00,53.51,53.55,53.42,53.49,42600.0,36.849,36.8766,36.787,36.8352,42600.0
2009-05-06 10:10:00,53.5,53.5,53.29,53.32,19900.0,36.8421,36.8421,36.6975,36.7182,19900.0
2009-05-06 10:15:00,53.34,53.4,53.23,53.4,15400.0,36.7319,36.7733,36.6562,36.7733,15400.0
2009-05-06 10:20:00,53.41,53.5,53.38,53.46,13600.0,36.7802,36.8421,36.7595,36.8146,13600.0
2009-05-06 10:25:00,53.42,53.46,53.37,53.4,8900.0,36.787,36.8146,36.7526,36.7733,8900.0
2009-05-06 10:30:00,53.39,53.59,53.37,53.58,18400.0,36.7664,36.9041,36.7526,36.8972,18400.0
2009-05-06 10:35:00,53.59,53.75,53.59,53.75,11600.0,36.9041,37.0143,36.9041,37.0143,11600.0
2009-05-06 10:40:00,53.76,53.92,53.67,53.69,24600.0,37.0212,37.1314,36.9592,36.973,24600.0
2009-05-06 10:45:00,53.73,53.89,53.72,53.83,10100.0,37.0005,37.1107,36.9936,37.0694,10100.0
2009-05-06 10:50:00,53.85,54.01,53.82,53.95,19600.0,37.0832,37.1933,37.0625,37.152,19600.0
2009-05-06 10:55:00,53.94,54.12,53.82,54.12,17500.0,37.1451,37.2691,37.0625,37.2691,17500.0
2009-05-06 11:00:00,54.11,54.17,54.0,54.03,19000.0,37.2622,37.3035,37.1864,37.2071,19000.0
2009-05-06 11:05:00,54.01,54.12,53.88,54.05,39800.0,37.1933,37.2691,37.1038,37.2209,39800.0
2009-05-06 11:10:00,54.06,54.09,53.96,54.0,12300.0,37.2278,37.2484,37.1589,37.1864,12300.0
2009-05-06 11:15:00,54.0,54.06,53.78,53.78,30100.0,37.1864,37.2278,37.0349,37.0349,30100.0
2009-05-06 11:20:00,53.78,53.79,53.61,53.65,34000.0,37.0349,37.0418,36.9179,36.9454,34000.0
2009-05-06 11:25:00,53.65,53.77,53.62,53.69,22900.0,36.9454,37.0281,36.9248,36.973,22900.0
2009-05-06 11:30:00,53.7,53.71,53.51,53.57,34100.0,36.9799,36.9867,36.849,36.8903,34100.0
2009-05-06 11:35:00,53.55,53.75,53.54,53.72,15400.0,36.8766,37.0143,36.8697,36.9936,15400.0
2009-05-06 11:40:00,53.71,53.79,53.67,53.79,7800.0,36.9867,37.0418,36.9592,37.0418,7800.0
2009-05-06 11:45:00,53.77,53.88,53.75,53.8,11700.0,37.0281,37.1038,37.0143,37.0487,11700.0
2009-05-06 11:50:00,53.8,53.81,53.73,53.78,20600.0,37.0487,37.0556,37.0005,37.0349,20600.0
2009-05-06 11:55:00,53.79,53.97,53.75,53.94,79500.0,37.0418,37.1658,37.0143,37.1451,79500.0
2009-05-06 12:00:00,53.94,53.99,53.89,53.92,19900.0,37.1451,37.1796,37.1107,37.1314,19900.0
2009-05-06 12:05:00,53.93,54.16,53.93,54.16,20500.0,37.1382,37.2966,37.1382,37.2966,20500.0
2009-05-06 12:10:00,54.17,54.24,54.13,54.17,17100.0,37.3035,37.3517,37.276,37.3035,17100.0
2009-05-06 12:15:00,54.17,54.2,54.1,54.1,15800.0,37.3035,37.3242,37.2553,37.2553,15800.0
2009-05-06 12:20:00,54.13,54.2,54.07,54.14,15200.0,37.276,37.3242,37.2347,37.2829,15200.0
2009-05-06 12:25:00,54.14,54.15,54.03,54.1,21200.0,37.2829,37.2897,37.2071,37.2553,21200.0
2009-05-06 12:30:00,54.11,54.11,54.0,54.03,6500.0,37.2622,37.2622,37.1864,37.2071,6500.0
2009-05-06 12:35:00,54.0,54.06,53.93,53.93,9800.0,37.1864,37.2278,37.1382,37.1382,9800.0
2009-05-06 12:40:00,53.92,54.08,53.92,54.04,6900.0,37.1314,37.2415,37.1314,37.214,6900.0
2009-05-06 12:45:00,54.05,54.07,53.87,53.9,19000.0,37.2209,37.2347,37.0969,37.1176,19000.0
2009-05-06 12:50:00,53.89,53.95,53.88,53.92,6400.0,37.1107,37.152,37.1038,37.1314,6400.0
2009-05-06 12:55:00,53.93,53.94,53.78,53.83,17300.0,37.1382,37.1451,37.0349,37.0694,17300.0
2009-05-06 13:00:00,53.83,53.85,53.72,53.73,10200.0,37.0694,37.0832,36.9936,37.0005,10200.0
2009-05-06 13:05:00,53.73,53.77,53.54,53.61,21500.0,37.0005,37.0281,36.8697,36.9179,21500.0
2009-05-06 13:10:00,53.61,53.7,53.58,53.7,9100.0,36.9179,36.9799,36.8972,36.9799,9100.0
2009-05-06 13:15:00,53.69,53.74,53.68,53.73,6100.0,36.973,37.0074,36.9661,37.0005,6100.0
2009-05-06 13:20:00,53.73,53.86,53.64,53.66,11900.0,37.0005,37.09,36.9385,36.9523,11900.0
2009-05-06 13:25:00,53.67,53.74,53.63,53.63,9400.0,36.9592,37.0074,36.9317,36.9317,9400.0
2009-05-06 13:30:00,53.61,53.79,53.52,53.75,20300.0,36.9179,37.0418,36.8559,37.0143,20300.0
2009-05-06 13:35:00,53.78,53.81,53.71,53.75,36100.0,37.0349,37.0556,36.9867,37.0143,36100.0
2009-05-06 13:40:00,53.78,53.78,53.62,53.74,24400.0,37.0349,37.0349,36.9248,37.0074,24400.0
2009-05-06 13:45:00,53.74,53.81,53.67,53.69,19400.0,37.0074,37.0556,36.9592,36.973,19400.0
2009-05-06 13:50:00,53.68,53.92,53.65,53.89,31000.0,36.9661,37.1314,36.9454,37.1107,31000.0
2009-05-06 13:55:00,53.91,54.01,53.89,54.01,29700.0,37.1245,37.1933,37.1107,37.1933,29700.0
2009-05-06 14:00:00,54.0,54.08,53.96,53.96,24300.0,37.1864,37.2415,37.1589,37.1589,24300.0
2009-05-06 14:05:00,53.97,54.05,53.94,54.01,46100.0,37.1658,37.2209,37.1451,37.1933,46100.0
2009-05-06 14:10:00,54.01,54.04,53.96,54.02,21600.0,37.1933,37.214,37.1589,37.2002,21600.0
2009-05-06 14:15:00,54.02,54.07,53.94,54.02,33400.0,37.2002,37.2347,37.1451,37.2002,33400.0
2009-05-06 14:20:00,54.03,54.14,54.02,54.02,27500.0,37.2071,37.2829,37.2002,37.2002,27500.0
2009-05-06 14:25:00,54.03,54.05,53.95,54.01,37400.0,37.2071,37.2209,37.152,37.1933,37400.0
2009-05-06 14:30:00,54.01,54.1,53.97,53.98,34700.0,37.1933,37.2553,37.1658,37.1727,34700.0
2009-05-06 14:35:00,54.0,54.07,53.99,54.03,21800.0,37.1864,37.2347,37.1796,37.2071,21800.0
2009-05-06 14:40:00,54.02,54.05,53.93,54.04,32000.0,37.2002,37.2209,37.1382,37.214,32000.0
2009-05-06 14:45:00,54.04,54.13,54.02,54.11,25300.0,37.214,37.276,37.2002,37.2622,25300.0
2009-05-06 14:50:00,54.12,54.17,54.04,54.11,18400.0,37.2691,37.3035,37.214,37.2622,18400.0
2009-05-06 14:55:00,54.12,54.15,53.96,53.97,21900.0,37.2691,37.2897,37.1589,37.1658,21900.0
2009-05-06 15:00:00,53.98,54.04,53.91,53.96,32200.0,37.1727,37.214,37.1245,37.1589,32200.0
2009-05-06 15:05:00,53.97,54.03,53.92,54.02,33100.0,37.1658,37.2071,37.1314,37.2002,33100.0
2009-05-06 15:10:00,53.98,54.02,53.88,53.95,22900.0,37.1727,37.2002,37.1038,37.152,22900.0
2009-05-06 15:15:00,53.93,54.04,53.87,53.97,24100.0,37.1382,37.214,37.0969,37.1658,24100.0
2009-05-06 15:20:00,53.96,54.07,53.76,53.76,33700.0,37.1589,37.2347,37.0212,37.0212,33700.0
2009-05-06 15:25:00,53.76,53.89,53.74,53.88,49600.0,37.0212,37.1107,37.0074,37.1038,49600.0
2009-05-06 15:30:00,53.88,54.15,53.83,54.07,47800.0,37.1038,37.2897,37.0694,37.2347,47800.0
2009-05-06 15:35:00,54.07,54.08,53.85,53.91,45400.0,37.2347,37.2415,37.0832,37.1245,45400.0
2009-05-06 15:40:00,53.93,54.18,53.93,54.17,65700.0,37.1382,37.3104,37.1382,37.3035,65700.0
2009-05-06 15:45:00,54.17,54.27,54.09,54.27,50400.0,37.3035,37.3724,37.2484,37.3724,50400.0
2009-05-06 15:50:00,54.27,54.32,54.0,54.05,63700.0,37.3724,37.4068,37.1864,37.2209,63700.0
2009-05-06 15:55:00,54.05,54.32,54.04,54.28,81900.0,37.2209,37.4068,37.214,37.3793,81900.0
2009-05-07 09:30:00,54.53,54.84,53.92,54.04,78200.0,37.5514,37.7649,37.1314,37.214,78200.0
2009-05-07 09:35:00,53.96,54.55,53.8,54.47,76600.0,37.1589,37.5652,37.0487,37.5101,76600.0
2009-05-07 09:40:00,54.4,54.53,54.25,54.37,34300.0,37.4619,37.5514,37.3586,37.4412,34300.0
2009-05-07 09:45:00,54.37,54.37,54.13,54.13,43400.0,37.4412,37.4412,37.276,37.276,43400.0
2009-05-07 09:50:00,54.11,54.42,54.03,54.13,73000.0,37.2622,37.4757,37.2071,37.276,73000.0
2009-05-07 09:55:00,54.15,54.33,54.09,54.28,17900.0,37.2897,37.4137,37.2484,37.3793,17900.0
2009-05-07 10:00:00,54.26,54.35,54.18,54.25,24500.0,37.3655,37.4275,37.3104,37.3586,24500.0
2009-05-07 10:05:00,54.22,54.4,54.11,54.29,68400.0,37.3379,37.4619,37.2622,37.3862,68400.0
2009-05-07 10:10:00,54.28,54.35,54.16,54.23,40800.0,37.3793,37.4275,37.2966,37.3448,40800.0
2009-05-07 10:15:00,54.21,54.28,54.16,54.19,33000.0,37.3311,37.3793,37.2966,37.3173,33000.0
2009-05-07 10:20:00,54.19,54.25,53.96,53.97,16300.0,37.3173,37.3586,37.1589,37.1658,16300.0
2009-05-07 10:25:00,53.96,53.96,53.67,53.81,32800.0,37.1589,37.1589,36.9592,37.0556,32800.0
2009-05-07 10:30:00,53.83,53.85,53.62,53.65,41400.0,37.0694,37.0832,36.9248,36.9454,41400.0
2009-05-07 10:35:00,53.64,53.84,53.6,53.76,27700.0,36.9385,37.0763,36.911,37.0212,27700.0
2009-05-07 10:40:00,53.76,53.94,53.71,53.88,16100.0,37.0212,37.1451,36.9867,37.1038,16100.0
2009-05-07 10:45:00,53.86,53.86,53.65,53.79,30600.0,37.09,37.09,36.9454,37.0418,30600.0
2009-05-07 10:50:00,53.8,53.89,53.69,53.87,19600.0,37.0487,37.1107,36.973,37.0969,19600.0
2009-05-07 10:55:00,53.89,53.96,53.74,53.74,36900.0,37.1107,37.1589,37.0074,37.0074,36900.0
2009-05-07 11:00:00,53.74,53.93,53.73,53.73,16000.0,37.0074,37.1382,37.0005,37.0005,16000.0
2009-05-07 11:05:00,53.73,53.79,53.67,53.73,15200.0,37.0005,37.0418,36.9592,37.0005,15200.0
2009-05-07 11:10:00,53.73,53.77,53.56,53.56,17800.0,37.0005,37.0281,36.8834,36.8834,17800.0
2009-05-07 11:15:00,53.57,53.72,53.57,53.66,22300.0,36.8903,36.9936,36.8903,36.9523,22300.0
2009-05-07 11:20:00,53.66,53.76,53.64,53.73,31200.0,36.9523,37.0212,36.9385,37.0005,31200.0
2009-05-07 11:25:00,53.71,53.76,53.69,53.69,30300.0,36.9867,37.0212,36.973,36.973,30300.0
2009-05-07 11:30:00,53.68,53.7,53.55,53.64,32300.0,36.9661,36.9799,36.8766,36.9385,32300.0
2009-05-07 11:35:00,53.64,53.86,53.63,53.82,21300.0,36.9385,37.09,36.9317,37.0625,21300.0
2009-05-07 11:40:00,53.82,53.92,53.82,53.91,22600.0,37.0625,37.1314,37.0625,37.1245,22600.0
2009-05-07 11:45:00,53.9,53.91,53.81,53.84,22000.0,37.1176,37.1245,37.0556,37.0763,22000.0
2009-05-07 11:50:00,53.84,53.86,53.8,53.83,38200.0,37.0763,37.09,37.0487,37.0694,38200.0
2009-05-07 11:55:00,53.81,53.81,53.68,53.74,22100.0,37.0556,37.0556,36.9661,37.0074,22100.0
2009-05-07 12:00:00,53.74,53.81,53.69,53.73,22500.0,37.0074,37.0556,36.973,37.0005,22500.0
2009-05-07 12:05:00,53.72,53.72,53.65,53.7,10500.0,36.9936,36.9936,36.9454,36.9799,10500.0
2009-05-07 12:10:00,53.69,53.77,53.65,53.75,16200.0,36.973,37.0281,36.9454,37.0143,16200.0
2009-05-07 12:15:00,53.78,53.81,53.76,53.8,34500.0,37.0349,37.0556,37.0212,37.0487,34500.0
2009-05-07 12:20:00,53.79,53.8,53.76,53.78,30900.0,37.0418,37.0487,37.0212,37.0349,30900.0
2009-05-07 12:25:00,53.78,53.81,53.74,53.8,34900.0,37.0349,37.0556,37.0074,37.0487,34900.0
2009-05-07 12:30:00,53.79,53.95,53.79,53.91,35500.0,37.0418,37.152,37.0418,37.1245,35500.0
2009-05-07 12:35:00,53.91,53.96,53.9,53.93,53400.0,37.1245,37.1589,37.1176,37.1382,53400.0
2009-05-07 12:40:00,53.94,54.0,53.94,53.95,56300.0,37.1451,37.1864,37.1451,37.152,56300.0
2009-05-07 12:45:00,53.96,54.05,53.94,54.04,49600.0,37.1589,37.2209,37.1451,37.214,49600.0
2009-05-07 12:50:00,54.04,54.09,54.02,54.04,16600.0,37.214,37.2484,37.2002,37.214,16600.0
2009-05-07 12:55:00,54.01,54.16,54.01,54.14,32000.0,37.1933,37.2966,37.1933,37.2829,32000.0
2009-05-07 13:00:00,54.14,54.17,53.9,53.92,89100.0,37.2829,37.3035,37.1176,37.1314,89100.0
2009-05-07 13:05:00,53.92,53.99,53.89,53.95,42300.0,37.1314,37.1796,37.1107,37.152,42300.0
2009-05-07 13:10:00,53.95,53.98,53.93,53.96,52100.0,37.152,37.1727,37.1382,37.1589,52100.0
2009-05-07 13:15:00,53.97,53.97,53.85,53.9,26600.0,37.1658,37.1658,37.0832,37.1176,26600.0
2009-05-07 13:20:00,53.91,53.99,53.83,53.83,15100.0,37.1245,37.1796,37.0694,37.0694,15100.0
2009-05-07 13:25:00,53.8,53.91,53.79,53.87,13100.0,37.0487,37.1245,37.0418,37.0969,13100.0
2009-05-07 13:30:00,53.88,53.9,53.76,53.76,27200.0,37.1038,37.1176,37.0212,37.0212,27200.0
2009-05-07 13:35:00,53.76,53.92,53.74,53.88,22700.0,37.0212,37.1314,37.0074,37.1038,22700.0
2009-05-07 13:40:00,53.86,53.86,53.75,53.78,14800.0,37.09,37.09,37.0143,37.0349,14800.0
2009-05-07 13:45:00,53.78,53.92,53.77,53.9,21900.0,37.0349,37.1314,37.0281,37.1176,21900.0
2009-05-07 13:50:00,53.9,53.91,53.81,53.9,33000.0,37.1176,37.1245,37.0556,37.1176,33000.0
2009-05-07 13:55:00,53.9,54.0,53.85,53.98,24700.0,37.1176,37.1864,37.0832,37.1727,24700.0
2009-05-07 14:00:00,53.97,53.97,53.7,53.81,60600.0,37.1658,37.1658,36.9799,37.0556,60600.0
2009-05-07 14:05:00,53.83,53.89,53.69,53.69,31300.0,37.0694,37.1107,36.973,36.973,31300.0
2009-05-07 14:10:00,53.7,53.74,53.43,53.43,69300.0,36.9799,37.0074,36.7939,36.7939,69300.0
2009-05-07 14:15:00,53.43,53.53,53.38,53.41,61900.0,36.7939,36.8628,36.7595,36.7802,61900.0
2009-05-07 14:20:00,53.42,53.57,53.41,53.52,37600.0,36.787,36.8903,36.7802,36.8559,37600.0
2009-05-07 14:25:00,53.52,53.65,53.49,53.59,20200.0,36.8559,36.9454,36.8352,36.9041,20200.0
2009-05-07 14:30:00,53.58,53.58,53.46,53.47,24200.0,36.8972,36.8972,36.8146,36.8215,24200.0
2009-05-07 14:35:00,53.46,53.63,53.44,53.53,27900.0,36.8146,36.9317,36.8008,36.8628,27900.0
2009-05-07 14:40:00,53.52,53.53,53.3,53.3,41200.0,36.8559,36.8628,36.7044,36.7044,41200.0
2009-05-07 14:45:00,53.3,53.43,53.25,53.42,33500.0,36.7044,36.7939,36.67,36.787,33500.0
2009-05-07 14:50:00,53.43,53.55,53.39,53.44,28000.0,36.7939,36.8766,36.7664,36.8008,28000.0
2009-05-07 14:55:00,53.42,53.6,53.38,53.43,27200.0,36.787,36.911,36.7595,36.7939,27200.0
2009-05-07 15:00:00,53.44,53.56,53.36,53.47,36200.0,36.8008,36.8834,36.7457,36.8215,36200.0
2009-05-07 15:05:00,53.48,53.49,53.26,53.41,45600.0,36.8284,36.8352,36.6769,36.7802,45600.0
2009-05-07 15:10:00,53.42,53.47,53.35,53.39,25600.0,36.787,36.8215,36.7388,36.7664,25600.0
2009-05-07 15:15:00,53.39,53.51,53.38,53.47,38400.0,36.7664,36.849,36.7595,36.8215,38400.0
2009-05-07 15:20:00,53.47,53.62,53.45,53.51,46400.0,36.8215,36.9248,36.8077,36.849,46400.0
2009-05-07 15:25:00,53.49,53.52,53.4,53.43,36800.0,36.8352,36.8559,36.7733,36.7939,36800.0
2009-05-07 15:30:00,53.42,53.42,53.19,53.3,54300.0,36.787,36.787,36.6287,36.7044,54300.0
2009-05-07 15:35:00,53.29,53.47,53.26,53.41,76800.0,36.6975,36.8215,36.6769,36.7802,76800.0
2009-05-07 15:40:00,53.43,53.66,53.37,53.61,106400.0,36.7939,36.9523,36.7526,36.9179,106400.0
2009-05-07 15:45:00,53.63,53.72,53.61,53.71,75900.0,36.9317,36.9936,36.9179,36.9867,75900.0
2009-05-07 15:50:00,53.72,53.78,53.6,53.72,123900.0,36.9936,37.0349,36.911,36.9936,123900.0
2009-05-07 15:55:00,53.72,53.79,53.64,53.66,158800.0,36.9936,37.0418,36.9385,36.9523,158800.0
2009-05-08 09:30:00,54.27,54.72,53.94,54.59,33500.0,37.3724,37.6823,37.1451,37.5927,33500.0
2009-05-08 09:35:00,54.55,54.64,54.3,54.63,20100.0,37.5652,37.6272,37.393,37.6203,20100.0
2009-05-08 09:40:00,54.63,54.75,54.44,54.62,25900.0,37.6203,37.7029,37.4894,37.6134,25900.0
2009-05-08 09:45:00,54.65,54.71,54.47,54.54,27000.0,37.6341,37.6754,37.5101,37.5583,27000.0
2009-05-08 09:50:00,54.52,54.59,54.29,54.42,32000.0,37.5445,37.5927,37.3862,37.4757,32000.0
2009-05-08 09:55:00,54.44,54.77,54.41,54.67,32800.0,37.4894,37.7167,37.4688,37.6478,32800.0
2009-05-08 10:00:00,54.7,54.74,54.41,54.45,33000.0,37.6685,37.696,37.4688,37.4963,33000.0
2009-05-08 10:05:00,54.43,54.52,54.35,54.4,46700.0,37.4826,37.5445,37.4275,37.4619,46700.0
2009-05-08 10:10:00,54.4,54.4,54.12,54.15,35000.0,37.4619,37.4619,37.2691,37.2897,35000.0
2009-05-08 10:15:00,54.14,54.22,53.87,54.16,56900.0,37.2829,37.3379,37.0969,37.2966,56900.0
2009-05-08 10:20:00,54.17,54.17,54.0,54.04,18800.0,37.3035,37.3035,37.1864,37.214,18800.0
2009-05-08 10:25:00,54.06,54.16,53.93,54.1,18000.0,37.2278,37.2966,37.1382,37.2553,18000.0
2009-05-08 10:30:00,54.11,54.37,53.98,54.33,26800.0,37.2622,37.4412,37.1727,37.4137,26800.0
2009-05-08 10:35:00,54.31,54.47,54.25,54.47,36800.0,37.3999,37.5101,37.3586,37.5101,36800.0
2009-05-08 10:40:00,54.51,54.52,54.31,54.33,23700.0,37.5377,37.5445,37.3999,37.4137,23700.0
2009-05-08 10:45:00,54.31,54.42,54.24,54.29,38200.0,37.3999,37.4757,37.3517,37.3862,38200.0
2009-05-08 10:50:00,54.3,54.41,54.11,54.41,40400.0,37.393,37.4688,37.2622,37.4688,40400.0
2009-05-08 10:55:00,54.42,54.47,54.09,54.26,56200.0,37.4757,37.5101,37.2484,37.3655,56200.0
2009-05-08 11:00:00,54.25,54.63,54.24,54.4,41600.0,37.3586,37.6203,37.3517,37.4619,41600.0
2009-05-08 11:05:00,54.4,54.49,54.35,54.45,26300.0,37.4619,37.5239,37.4275,37.4963,26300.0
2009-05-08 11:10:00,54.45,54.47,54.28,54.42,32000.0,37.4963,37.5101,37.3793,37.4757,32000.0
2009-05-08 11:15:00,54.42,54.52,54.39,54.4,74500.0,37.4757,37.5445,37.455,37.4619,74500.0
2009-05-08 11:20:00,54.4,54.4,54.26,54.39,30200.0,37.4619,37.4619,37.3655,37.455,30200.0
2009-05-08 11:25:00,54.38,54.5,54.37,54.43,22100.0,37.4481,37.5308,37.4412,37.4826,22100.0
2009-05-08 11:30:00,54.43,54.49,54.39,54.41,20300.0,37.4826,37.5239,37.455,37.4688,20300.0
2009-05-08 11:35:00,54.41,54.49,54.35,54.38,24400.0,37.4688,37.5239,37.4275,37.4481,24400.0
2009-05-08 11:40:00,54.37,54.48,54.33,54.4,52500.0,37.4412,37.517,37.4137,37.4619,52500.0
2009-05-08 11:45:00,54.39,54.54,54.33,54.49,60800.0,37.455,37.5583,37.4137,37.5239,60800.0
2009-05-08 11:50:00,54.49,54.64,54.49,54.58,28800.0,37.5239,37.6272,37.5239,37.5859,28800.0
2009-05-08 11:55:00,54.56,54.77,54.56,54.77,19800.0,37.5721,37.7167,37.5721,37.7167,19800.0
2009-05-08 12:00:00,54.75,54.84,54.74,54.79,31900.0,37.7029,37.7649,37.696,37.7305,31900.0
2009-05-08 12:05:00,54.77,54.95,54.75,54.94,40800.0,37.7167,37.8407,37.7029,37.8338,40800.0
2009-05-08 12:10:00,54.94,55.08,54.93,55.07,29900.0,37.8338,37.9302,37.8269,37.9233,29900.0
2009-05-08 12:15:00,55.08,55.2,54.96,55.01,114700.0,37.9302,38.0128,37.8475,37.882,114700.0
2009-05-08 12:20:00,55.01,55.14,54.95,55.14,51700.0,37.882,37.9715,37.8407,37.9715,51700.0
2009-05-08 12:25:00,55.14,55.19,55.07,55.17,50100.0,37.9715,38.0059,37.9233,37.9922,50100.0
2009-05-08 12:30:00,55.17,55.3,55.15,55.26,63300.0,37.9922,38.0817,37.9784,38.0541,63300.0
2009-05-08 12:35:00,55.26,55.34,55.2,55.3,39600.0,38.0541,38.1092,38.0128,38.0817,39600.0
2009-05-08 12:40:00,55.3,55.41,55.28,55.37,29700.0,38.0817,38.1574,38.0679,38.1299,29700.0
2009-05-08 12:45:00,55.38,55.41,55.22,55.27,63600.0,38.1368,38.1574,38.0266,38.061,63600.0
2009-05-08 12:50:00,55.23,55.35,55.23,55.33,31700.0,38.0335,38.1161,38.0335,38.1023,31700.0
2009-05-08 12:55:00,55.31,55.5,55.31,55.5,49300.0,38.0886,38.2194,38.0886,38.2194,49300.0
2009-05-08 13:00:00,55.5,55.54,55.46,55.5,35100.0,38.2194,38.247,38.1919,38.2194,35100.0
2009-05-08 13:05:00,55.5,55.53,55.47,55.52,32400.0,38.2194,38.2401,38.1987,38.2332,32400.0
2009-05-08 13:10:00,55.52,55.55,55.5,55.55,29000.0,38.2332,38.2538,38.2194,38.2538,29000.0
2009-05-08 13:15:00,55.52,55.57,55.48,55.57,28000.0,38.2332,38.2676,38.2056,38.2676,28000.0
2009-05-08 13:20:00,55.57,55.61,55.52,55.58,26900.0,38.2676,38.2952,38.2332,38.2745,26900.0
2009-05-08 13:25:00,55.58,55.6,55.48,55.54,22200.0,38.2745,38.2883,38.2056,38.247,22200.0
2009-05-08 13:30:00,55.52,55.56,55.42,55.54,43500.0,38.2332,38.2607,38.1643,38.247,43500.0
2009-05-08 13:35:00,55.54,55.59,55.51,55.55,32200.0,38.247,38.2814,38.2263,38.2538,32200.0
2009-05-08 13:40:00,55.55,55.56,55.51,55.53,28100.0,38.2538,38.2607,38.2263,38.2401,28100.0
2009-05-08 13:45:00,55.53,55.69,55.49,55.6,46400.0,38.2401,38.3502,38.2125,38.2883,46400.0
2009-05-08 13:50:00,55.59,55.61,55.5,55.57,39800.0,38.2814,38.2952,38.2194,38.2676,39800.0
2009-05-08 13:55:00,55.57,55.61,55.51,55.57,33700.0,38.2676,38.2952,38.2263,38.2676,33700.0
2009-05-08 14:00:00,55.58,55.63,55.56,55.61,32200.0,38.2745,38.3089,38.2607,38.2952,32200.0
2009-05-08 14:05:00,55.6,55.72,55.58,55.61,27100.0,38.2883,38.3709,38.2745,38.2952,27100.0
2009-05-08 14:10:00,55.59,55.75,55.58,55.64,27600.0,38.2814,38.3916,38.2745,38.3158,27600.0
2009-05-08 14:15:00,55.63,55.75,55.63,55.67,26700.0,38.3089,38.3916,38.3089,38.3365,26700.0
2009-05-08 14:20:00,55.67,55.75,55.66,55.75,30800.0,38.3365,38.3916,38.3296,38.3916,30800.0
2009-05-08 14:25:00,55.76,55.78,55.66,55.68,15600.0,38.3985,38.4122,38.3296,38.3434,15600.0
2009-05-08 14:30:00,55.68,55.82,55.68,55.76,23100.0,38.3434,38.4398,38.3434,38.3985,23100.0
2009-05-08 14:35:00,55.74,55.76,55.7,55.73,22200.0,38.3847,38.3985,38.3571,38.3778,22200.0
2009-05-08 14:40:00,55.73,55.75,55.63,55.67,21100.0,38.3778,38.3916,38.3089,38.3365,21100.0
2009-05-08 14:45:00,55.67,55.89,55.65,55.81,38900.0,38.3365,38.488,38.3227,38.4329,38900.0
2009-05-08 14:50:00,55.81,55.89,55.76,55.82,27000.0,38.4329,38.488,38.3985,38.4398,27000.0
2009-05-08 14:55:00,55.81,55.86,55.74,55.77,32700.0,38.4329,38.4673,38.3847,38.4053,32700.0
2009-05-08 15:00:00,55.77,55.88,55.69,55.72,35400.0,38.4053,38.4811,38.3502,38.3709,35400.0
2009-05-08 15:05:00,55.73,55.73,55.55,55.69,41400.0,38.3778,38.3778,38.2538,38.3502,41400.0
2009-05-08 15:10:00,55.68,55.72,55.6,55.62,23000.0,38.3434,38.3709,38.2883,38.302,23000.0
2009-05-08 15:15:00,55.62,55.67,55.57,55.64,46400.0,38.302,38.3365,38.2676,38.3158,46400.0
2009-05-08 15:20:00,55.64,55.84,55.64,55.81,49700.0,38.3158,38.4535,38.3158,38.4329,49700.0
2009-05-08 15:25:00,55.81,55.87,55.77,55.77,33000.0,38.4329,38.4742,38.4053,38.4053,33000.0
2009-05-08 15:30:00,55.75,55.84,55.72,55.72,59000.0,38.3916,38.4535,38.3709,38.3709,59000.0
2009-05-08 15:35:00,55.71,55.79,55.65,55.71,56500.0,38.364,38.4191,38.3227,38.364,56500.0
2009-05-08 15:40:00,55.7,55.92,55.69,55.87,141700.0,38.3571,38.5086,38.3502,38.4742,141700.0
2009-05-08 15:45:00,55.87,55.9,55.65,55.66,57300.0,38.4742,38.4949,38.3227,38.3296,57300.0
2009-05-08 15:50:00,55.66,55.74,55.51,55.73,89700.0,38.3296,38.3847,38.2263,38.3778,89700.0
2009-05-08 15:55:00,55.73,55.94,55.72,55.88,131900.0,38.3778,38.5224,38.3709,38.4811,131900.0
2009-05-11 09:30:00,55.12,55.79,55.04,55.64,44900.0,37.9577,38.4191,37.9026,38.3158,44900.0
2009-05-11 09:35:00,55.62,55.62,55.05,55.13,16900.0,38.302,38.302,37.9095,37.9646,16900.0
2009-05-11 09:40:00,55.13,55.24,54.81,54.84,14900.0,37.9646,38.0404,37.7442,37.7649,14900.0
2009-05-11 09:45:00,54.8,54.84,54.35,54.4,40800.0,37.7374,37.7649,37.4275,37.4619,40800.0
2009-05-11 09:50:00,54.42,54.81,54.42,54.73,24200.0,37.4757,37.7442,37.4757,37.6892,24200.0
2009-05-11 09:55:00,54.67,54.7,54.48,54.55,16600.0,37.6478,37.6685,37.517,37.5652,16600.0
2009-05-11 10:00:00,54.57,54.64,54.46,54.46,27900.0,37.579,37.6272,37.5032,37.5032,27900.0
2009-05-11 10:05:00,54.46,54.59,54.35,54.35,25600.0,37.5032,37.5927,37.4275,37.4275,25600.0
2009-05-11 10:10:00,54.37,54.56,54.32,54.55,37700.0,37.4412,37.5721,37.4068,37.5652,37700.0
2009-05-11 10:15:00,54.6,54.6,54.46,54.57,21100.0,37.5996,37.5996,37.5032,37.579,21100.0
2009-05-11 10:20:00,54.59,54.7,54.44,54.53,26300.0,37.5927,37.6685,37.4894,37.5514,26300.0
2009-05-11 10:25:00,54.5,54.6,54.43,54.44,31400.0,37.5308,37.5996,37.4826,37.4894,31400.0
2009-05-11 10:30:00,54.46,54.48,54.25,54.39,34400.0,37.5032,37.517,37.3586,37.455,34400.0
2009-05-11 10:35:00,54.39,54.65,54.39,54.48,21700.0,37.455,37.6341,37.455,37.517,21700.0
2009-05-11 10:40:00,54.49,54.67,54.45,54.49,26900.0,37.5239,37.6478,37.4963,37.5239,26900.0
2009-05-11 10:45:00,54.51,54.56,54.44,54.46,13000.0,37.5377,37.5721,37.4894,37.5032,13000.0
2009-05-11 10:50:00,54.5,54.56,54.38,54.53,17400.0,37.5308,37.5721,37.4481,37.5514,17400.0
2009-05-11 10:55:00,54.54,54.54,54.31,54.36,20600.0,37.5583,37.5583,37.3999,37.4344,20600.0
2009-05-11 11:00:00,54.36,54.45,54.2,54.28,20000.0,37.4344,37.4963,37.3242,37.3793,20000.0
2009-05-11 11:05:00,54.29,54.33,54.2,54.27,18600.0,37.3862,37.4137,37.3242,37.3724,18600.0
2009-05-11 11:10:00,54.29,54.39,54.23,54.36,14700.0,37.3862,37.455,37.3448,37.4344,14700.0
2009-05-11 11:15:00,54.38,54.46,54.37,54.42,19800.0,37.4481,37.5032,37.4412,37.4757,19800.0
2009-05-11 11:20:00,54.42,54.43,54.35,54.39,27400.0,37.4757,37.4826,37.4275,37.455,27400.0
2009-05-11 11:25:00,54.38,54.39,54.28,54.29,13100.0,37.4481,37.455,37.3793,37.3862,13100.0
2009-05-11 11:30:00,54.29,54.36,54.2,54.23,28100.0,37.3862,37.4344,37.3242,37.3448,28100.0
2009-05-11 11:35:00,54.24,54.39,54.24,54.35,15300.0,37.3517,37.455,37.3517,37.4275,15300.0
2009-05-11 11:40:00,54.35,54.42,54.29,54.42,15000.0,37.4275,37.4757,37.3862,37.4757,15000.0
2009-05-11 11:45:00,54.42,54.51,54.31,54.47,13500.0,37.4757,37.5377,37.3999,37.5101,13500.0
2009-05-11 11:50:00,54.46,54.49,54.34,54.42,19500.0,37.5032,37.5239,37.4206,37.4757,19500.0
2009-05-11 11:55:00,54.42,54.5,54.37,54.38,17600.0,37.4757,37.5308,37.4412,37.4481,17600.0
2009-05-11 12:00:00,54.37,54.5,54.26,54.45,22900.0,37.4412,37.5308,37.3655,37.4963,22900.0
2009-05-11 12:05:00,54.48,54.6,54.48,54.52,11400.0,37.517,37.5996,37.517,37.5445,11400.0
2009-05-11 12:10:00,54.53,54.54,54.45,54.52,7800.0,37.5514,37.5583,37.4963,37.5445,7800.0
2009-05-11 12:15:00,54.51,54.63,54.49,54.6,12500.0,37.5377,37.6203,37.5239,37.5996,12500.0
2009-05-11 12:20:00,54.6,54.65,54.53,54.54,17800.0,37.5996,37.6341,37.5514,37.5583,17800.0
2009-05-11 12:25:00,54.53,54.57,54.49,54.49,15300.0,37.5514,37.579,37.5239,37.5239,15300.0
2009-05-11 12:30:00,54.5,54.53,54.45,54.5,14100.0,37.5308,37.5514,37.4963,37.5308,14100.0
2009-05-11 12:35:00,54.51,54.62,54.49,54.6,8400.0,37.5377,37.6134,37.5239,37.5996,8400.0
2009-05-11 12:40:00,54.59,54.6,54.49,54.55,11400.0,37.5927,37.5996,37.5239,37.5652,11400.0
2009-05-11 12:45:00,54.53,54.58,54.49,54.5,8300.0,37.5514,37.5859,37.5239,37.5308,8300.0
2009-05-11 12:50:00,54.49,54.5,54.42,54.44,13200.0,37.5239,37.5308,37.4757,37.4894,13200.0
2009-05-11 12:55:00,54.43,54.46,54.4,54.4,8400.0,37.4826,37.5032,37.4619,37.4619,8400.0
2009-05-11 13:00:00,54.41,54.43,54.26,54.31,12800.0,37.4688,37.4826,37.3655,37.3999,12800.0
2009-05-11 13:05:00,54.34,54.4,54.28,54.37,10000.0,37.4206,37.4619,37.3793,37.4412,10000.0
2009-05-11 13:10:00,54.36,54.47,54.35,54.45,9100.0,37.4344,37.5101,37.4275,37.4963,9100.0
2009-05-11 13:15:00,54.46,54.46,54.38,54.39,18800.0,37.5032,37.5032,37.4481,37.455,18800.0
2009-05-11 13:20:00,54.41,54.43,54.35,54.39,19400.0,37.4688,37.4826,37.4275,37.455,19400.0
2009-05-11 13:25:00,54.38,54.4,54.35,54.37,14200.0,37.4481,37.4619,37.4275,37.4412,14200.0
2009-05-11 13:30:00,54.35,54.38,54.29,54.38,23200.0,37.4275,37.4481,37.3862,37.4481,23200.0
2009-05-11 13:35:00,54.38,54.53,54.28,54.49,28900.0,37.4481,37.5514,37.3793,37.5239,28900.0
2009-05-11 13:40:00,54.5,54.51,54.37,54.42,18000.0,37.5308,37.5377,37.4412,37.4757,18000.0
2009-05-11 13:45:00,54.43,54.44,54.3,54.37,26700.0,37.4826,37.4894,37.393,37.4412,26700.0
2009-05-11 13:50:00,54.37,54.41,54.35,54.4,25900.0,37.4412,37.4688,37.4275,37.4619,25900.0
2009-05-11 13:55:00,54.4,54.44,54.37,54.39,26100.0,37.4619,37.4894,37.4412,37.455,26100.0
2009-05-11 14:00:00,54.39,54.39,54.19,54.26,23200.0,37.455,37.455,37.3173,37.3655,23200.0
2009-05-11 14:05:00,54.26,54.33,54.23,54.33,18400.0,37.3655,37.4137,37.3448,37.4137,18400.0
2009-05-11 14:10:00,54.34,54.37,54.29,54.32,26800.0,37.4206,37.4412,37.3862,37.4068,26800.0
2009-05-11 14:15:00,54.32,54.37,54.25,54.34,35000.0,37.4068,37.4412,37.3586,37.4206,35000.0
2009-05-11 14:20:00,54.34,54.43,54.28,54.37,37300.0,37.4206,37.4826,37.3793,37.4412,37300.0
2009-05-11 14:25:00,54.36,54.38,54.29,54.34,43400.0,37.4344,37.4481,37.3862,37.4206,43400.0
2009-05-11 14:30:00,54.37,54.47,54.31,54.42,41000.0,37.4412,37.5101,37.3999,37.4757,41000.0
2009-05-11 14:35:00,54.42,54.5,54.29,54.41,34600.0,37.4757,37.5308,37.3862,37.4688,34600.0
2009-05-11 14:40:00,54.41,54.57,54.41,54.56,35100.0,37.4688,37.579,37.4688,37.5721,35100.0
2009-05-11 14:45:00,54.57,54.62,54.53,54.62,28900.0,37.579,37.6134,37.5514,37.6134,28900.0
2009-05-11 14:50:00,54.62,54.73,54.61,54.61,43300.0,37.6134,37.6892,37.6065,37.6065,43300.0
2009-05-11 14:55:00,54.63,54.63,54.48,54.48,17800.0,37.6203,37.6203,37.517,37.517,17800.0
2009-05-11 15:00:00,54.47,54.53,54.27,54.28,66800.0,37.5101,37.5514,37.3724,37.3793,66800.0
2009-05-11 15:05:00,54.27,54.4,54.25,54.27,38000.0,37.3724,37.4619,37.3586,37.3724,38000.0
2009-05-11 15:10:00,54.28,54.35,54.22,54.3,67200.0,37.3793,37.4275,37.3379,37.393,67200.0
2009-05-11 15:15:00,54.32,54.37,54.2,54.27,43200.0,37.4068,37.4412,37.3242,37.3724,43200.0
2009-05-11 15:20:00,54.29,54.3,54.06,54.16,50400.0,37.3862,37.393,37.2278,37.2966,50400.0
2009-05-11 15:25:00,54.17,54.29,54.17,54.29,35500.0,37.3035,37.3862,37.3035,37.3862,35500.0
2009-05-11 15:30:00,54.26,54.29,54.14,54.18,47900.0,37.3655,37.3862,37.2829,37.3104,47900.0
2009-05-11 15:35:00,54.19,54.23,54.14,54.15,35600.0,37.3173,37.3448,37.2829,37.2897,35600.0
2009-05-11 15:40:00,54.16,54.26,54.11,54.18,66800.0,37.2966,37.3655,37.2622,37.3104,66800.0
2009-05-11 15:45:00,54.19,54.25,54.16,54.2,109900.0,37.3173,37.3586,37.2966,37.3242,109900.0
2009-05-11 15:50:00,54.2,54.38,54.16,54.34,96700.0,37.3242,37.4481,37.2966,37.4206,96700.0
2009-05-11 15:55:00,54.35,54.36,54.07,54.14,118300.0,37.4275,37.4344,37.2347,37.2829,118300.0
2009-05-12 09:30:00,54.43,54.75,54.35,54.49,34600.0,37.4826,37.7029,37.4275,37.5239,34600.0
2009-05-12 09:35:00,54.5,54.56,54.14,54.15,28300.0,37.5308,37.5721,37.2829,37.2897,28300.0
2009-05-12 09:40:00,54.16,54.18,53.91,54.1,34000.0,37.2966,37.3104,37.1245,37.2553,34000.0
2009-05-12 09:45:00,54.1,54.18,53.92,53.97,32200.0,37.2553,37.3104,37.1314,37.1658,32200.0
2009-05-12 09:50:00,53.97,54.13,53.86,54.1,24700.0,37.1658,37.276,37.09,37.2553,24700.0
2009-05-12 09:55:00,54.11,54.32,54.09,54.17,12300.0,37.2622,37.4068,37.2484,37.3035,12300.0
2009-05-12 10:00:00,54.16,54.28,54.1,54.26,20800.0,37.2966,37.3793,37.2553,37.3655,20800.0
2009-05-12 10:05:00,54.24,54.28,54.16,54.22,21100.0,37.3517,37.3793,37.2966,37.3379,21100.0
2009-05-12 10:10:00,54.23,54.23,54.05,54.07,26000.0,37.3448,37.3448,37.2209,37.2347,26000.0
2009-05-12 10:15:00,54.04,54.16,54.02,54.14,16100.0,37.214,37.2966,37.2002,37.2829,16100.0
2009-05-12 10:20:00,54.14,54.21,53.96,53.96,26700.0,37.2829,37.3311,37.1589,37.1589,26700.0
2009-05-12 10:25:00,53.95,53.97,53.89,53.96,20000.0,37.152,37.1658,37.1107,37.1589,20000.0
2009-05-12 10:30:00,53.94,53.97,53.86,53.89,18700.0,37.1451,37.1658,37.09,37.1107,18700.0
2009-05-12 10:35:00,53.89,53.9,53.71,53.77,55700.0,37.1107,37.1176,36.9867,37.0281,55700.0
2009-05-12 10:40:00,53.76,53.8,53.67,53.8,13100.0,37.0212,37.0487,36.9592,37.0487,13100.0
2009-05-12 10:45:00,53.8,53.8,53.72,53.76,15700.0,37.0487,37.0487,36.9936,37.0212,15700.0
2009-05-12 10:50:00,53.77,53.8,53.67,53.77,16700.0,37.0281,37.0487,36.9592,37.0281,16700.0
2009-05-12 10:55:00,53.78,53.94,53.7,53.94,25900.0,37.0349,37.1451,36.9799,37.1451,25900.0
2009-05-12 11:00:00,53.98,53.98,53.78,53.87,15300.0,37.1727,37.1727,37.0349,37.0969,15300.0
2009-05-12 11:05:00,53.88,53.91,53.79,53.8,11000.0,37.1038,37.1245,37.0418,37.0487,11000.0
2009-05-12 11:10:00,53.82,53.85,53.74,53.77,17100.0,37.0625,37.0832,37.0074,37.0281,17100.0
2009-05-12 11:15:00,53.78,53.89,53.75,53.82,19800.0,37.0349,37.1107,37.0143,37.0625,19800.0
2009-05-12 11:20:00,53.82,53.86,53.75,53.79,17000.0,37.0625,37.09,37.0143,37.0418,17000.0
2009-05-12 11:25:00,53.82,53.97,53.81,53.92,22500.0,37.0625,37.1658,37.0556,37.1314,22500.0
2009-05-12 11:30:00,53.92,54.03,53.89,53.92,11800.0,37.1314,37.2071,37.1107,37.1314,11800.0
2009-05-12 11:35:00,53.94,54.11,53.94,54.02,12700.0,37.1451,37.2622,37.1451,37.2002,12700.0
2009-05-12 11:40:00,54.0,54.15,53.98,54.15,37800.0,37.1864,37.2897,37.1727,37.2897,37800.0
2009-05-12 11:45:00,54.15,54.17,54.05,54.06,21100.0,37.2897,37.3035,37.2209,37.2278,21100.0
2009-05-12 11:50:00,54.07,54.15,54.02,54.12,24600.0,37.2347,37.2897,37.2002,37.2691,24600.0
2009-05-12 11:55:00,54.14,54.21,54.1,54.2,18300.0,37.2829,37.3311,37.2553,37.3242,18300.0
2009-05-12 12:00:00,54.22,54.33,54.16,54.25,15200.0,37.3379,37.4137,37.2966,37.3586,15200.0
2009-05-12 12:05:00,54.28,54.31,54.13,54.2,13700.0,37.3793,37.3999,37.276,37.3242,13700.0
2009-05-12 12:10:00,54.19,54.19,54.0,54.03,14300.0,37.3173,37.3173,37.1864,37.2071,14300.0
2009-05-12 12:15:00,54.05,54.15,54.05,54.13,34000.0,37.2209,37.2897,37.2209,37.276,34000.0
2009-05-12 12:20:00,54.14,54.15,54.01,54.01,22300.0,37.2829,37.2897,37.1933,37.1933,22300.0
2009-05-12 12:25:00,54.02,54.14,54.02,54.11,12400.0,37.2002,37.2829,37.2002,37.2622,12400.0
2009-05-12 12:30:00,54.12,54.2,54.11,54.11,12300.0,37.2691,37.3242,37.2622,37.2622,12300.0
2009-05-12 12:35:00,54.12,54.14,54.03,54.12,13600.0,37.2691,37.2829,37.2071,37.2691,13600.0
2009-05-12 12:40:00,54.12,54.14,53.96,53.96,17100.0,37.2691,37.2829,37.1589,37.1589,17100.0
2009-05-12 12:45:00,53.96,54.08,53.94,54.03,24100.0,37.1589,37.2415,37.1451,37.2071,24100.0
2009-05-12 12:50:00,54.04,54.06,53.98,54.02,13400.0,37.214,37.2278,37.1727,37.2002,13400.0
2009-05-12 12:55:00,54.0,54.04,53.93,54.01,17000.0,37.1864,37.214,37.1382,37.1933,17000.0
2009-05-12 13:00:00,54.01,54.06,53.97,54.0,12200.0,37.1933,37.2278,37.1658,37.1864,12200.0
2009-05-12 13:05:00,54.01,54.02,53.89,53.98,14600.0,37.1933,37.2002,37.1107,37.1727,14600.0
2009-05-12 13:10:00,54.0,54.05,53.93,53.98,27500.0,37.1864,37.2209,37.1382,37.1727,27500.0
2009-05-12 13:15:00,53.98,54.03,53.97,54.01,11600.0,37.1727,37.2071,37.1658,37.1933,11600.0
2009-05-12 13:20:00,54.0,54.11,54.0,54.08,23800.0,37.1864,37.2622,37.1864,37.2415,23800.0
2009-05-12 13:25:00,54.09,54.16,54.08,54.15,27000.0,37.2484,37.2966,37.2415,37.2897,27000.0
2009-05-12 13:30:00,54.14,54.19,54.11,54.12,43000.0,37.2829,37.3173,37.2622,37.2691,43000.0
2009-05-12 13:35:00,54.13,54.34,54.13,54.29,25600.0,37.276,37.4206,37.276,37.3862,25600.0
2009-05-12 13:40:00,54.31,54.32,54.26,54.31,24000.0,37.3999,37.4068,37.3655,37.3999,24000.0
2009-05-12 13:45:00,54.3,54.38,54.28,54.34,44300.0,37.393,37.4481,37.3793,37.4206,44300.0
2009-05-12 13:50:00,54.35,54.4,54.27,54.29,30500.0,37.4275,37.4619,37.3724,37.3862,30500.0
2009-05-12 13:55:00,54.3,54.37,54.26,54.29,26600.0,37.393,37.4412,37.3655,37.3862,26600.0
2009-05-12 14:00:00,54.28,54.36,54.26,54.35,26400.0,37.3793,37.4344,37.3655,37.4275,26400.0
2009-05-12 14:05:00,54.36,54.36,54.31,54.34,33400.0,37.4344,37.4344,37.3999,37.4206,33400.0
2009-05-12 14:10:00,54.34,54.38,54.31,54.35,23500.0,37.4206,37.4481,37.3999,37.4275,23500.0
2009-05-12 14:15:00,54.34,54.36,54.22,54.31,29900.0,37.4206,37.4344,37.3379,37.3999,29900.0
2009-05-12 14:20:00,54.32,54.41,54.3,54.41,33500.0,37.4068,37.4688,37.393,37.4688,33500.0
2009-05-12 14:25:00,54.42,54.47,54.37,54.42,34700.0,37.4757,37.5101,37.4412,37.4757,34700.0
2009-05-12 14:30:00,54.42,54.46,54.38,54.4,27700.0,37.4757,37.5032,37.4481,37.4619,27700.0
2009-05-12 14:35:00,54.41,54.6,54.39,54.58,29300.0,37.4688,37.5996,37.455,37.5859,29300.0
2009-05-12 14:40:00,54.58,54.71,54.57,54.69,37200.0,37.5859,37.6754,37.579,37.6616,37200.0
2009-05-12 14:45:00,54.7,54.73,54.59,54.72,43400.0,37.6685,37.6892,37.5927,37.6823,43400.0
2009-05-12 14:50:00,54.72,54.8,54.68,54.8,40200.0,37.6823,37.7374,37.6547,37.7374,40200.0
2009-05-12 14:55:00,54.81,55.01,54.81,54.97,57900.0,37.7442,37.882,37.7442,37.8544,57900.0
2009-05-12 15:00:00,54.97,55.15,54.95,55.03,58400.0,37.8544,37.9784,37.8407,37.8957,58400.0
2009-05-12 15:05:00,55.04,55.09,55.01,55.05,30800.0,37.9026,37.9371,37.882,37.9095,30800.0
2009-05-12 15:10:00,55.05,55.19,55.03,55.17,72000.0,37.9095,38.0059,37.8957,37.9922,72000.0
2009-05-12 15:15:00,55.16,55.27,55.14,55.21,42400.0,37.9853,38.061,37.9715,38.0197,42400.0
2009-05-12 15:20:00,55.23,55.38,55.16,55.35,46600.0,38.0335,38.1368,37.9853,38.1161,46600.0
2009-05-12 15:25:00,55.37,55.54,55.32,55.37,63100.0,38.1299,38.247,38.0955,38.1299,63100.0
2009-05-12 15:30:00,55.39,55.47,55.17,55.23,59800.0,38.1437,38.1987,37.9922,38.0335,59800.0
2009-05-12 15:35:00,55.23,55.39,55.21,55.31,52600.0,38.0335,38.1437,38.0197,38.0886,52600.0
2009-05-12 15:40:00,55.32,55.38,55.25,55.27,60800.0,38.0955,38.1368,38.0472,38.061,60800.0
2009-05-12 15:45:00,55.29,55.43,55.24,55.24,59400.0,38.0748,38.1712,38.0404,38.0404,59400.0
2009-05-12 15:50:00,55.24,55.37,55.19,55.24,89400.0,38.0404,38.1299,38.0059,38.0404,89400.0
2009-05-12 15:55:00,55.24,55.39,55.2,55.35,118200.0,38.0404,38.1437,38.0128,38.1161,118200.0
2009-05-13 09:30:00,55.06,55.06,53.54,53.64,73600.0,37.9164,37.9164,36.8697,36.9385,73600.0
2009-05-13 09:35:00,53.62,53.92,53.58,53.74,64100.0,36.9248,37.1314,36.8972,37.0074,64100.0
2009-05-13 09:40:00,53.7,53.84,53.69,53.73,46400.0,36.9799,37.0763,36.973,37.0005,46400.0
2009-05-13 09:45:00,53.73,53.8,53.51,53.77,44600.0,37.0005,37.0487,36.849,37.0281,44600.0
2009-05-13 09:50:00,53.74,53.87,53.74,53.76,36800.0,37.0074,37.0969,37.0074,37.0212,36800.0
2009-05-13 09:55:00,53.76,53.81,53.75,53.79,20500.0,37.0212,37.0556,37.0143,37.0418,20500.0
2009-05-13 10:00:00,53.76,53.83,53.73,53.79,42200.0,37.0212,37.0694,37.0005,37.0418,42200.0
2009-05-13 10:05:00,53.77,53.9,53.76,53.89,27600.0,37.0281,37.1176,37.0212,37.1107,27600.0
2009-05-13 10:10:00,53.88,54.13,53.88,54.13,54900.0,37.1038,37.276,37.1038,37.276,54900.0
2009-05-13 10:15:00,54.12,54.23,54.1,54.2,44200.0,37.2691,37.3448,37.2553,37.3242,44200.0
2009-05-13 10:20:00,54.18,54.37,54.13,54.34,46700.0,37.3104,37.4412,37.276,37.4206,46700.0
2009-05-13 10:25:00,54.33,54.54,54.31,54.53,56400.0,37.4137,37.5583,37.3999,37.5514,56400.0
2009-05-13 10:30:00,54.53,54.66,54.49,54.65,53000.0,37.5514,37.6409,37.5239,37.6341,53000.0
2009-05-13 10:35:00,54.63,54.69,54.48,54.57,39000.0,37.6203,37.6616,37.517,37.579,39000.0
2009-05-13 10:40:00,54.57,54.58,54.47,54.48,31100.0,37.579,37.5859,37.5101,37.517,31100.0
2009-05-13 10:45:00,54.48,54.49,54.37,54.49,39400.0,37.517,37.5239,37.4412,37.5239,39400.0
2009-05-13 10:50:00,54.48,54.52,54.45,54.47,51300.0,37.517,37.5445,37.4963,37.5101,51300.0
2009-05-13 10:55:00,54.48,54.52,54.33,54.33,29500.0,37.517,37.5445,37.4137,37.4137,29500.0
2009-05-13 11:00:00,54.35,54.37,54.27,54.34,22600.0,37.4275,37.4412,37.3724,37.4206,22600.0
2009-05-13 11:05:00,54.34,54.42,54.28,54.42,60700.0,37.4206,37.4757,37.3793,37.4757,60700.0
2009-05-13 11:10:00,54.41,54.6,54.41,54.49,36400.0,37.4688,37.5996,37.4688,37.5239,36400.0
2009-05-13 11:15:00,54.5,54.63,54.46,54.62,22700.0,37.5308,37.6203,37.5032,37.6134,22700.0
2009-05-13 11:20:00,54.63,54.77,54.63,54.76,30500.0,37.6203,37.7167,37.6203,37.7098,30500.0
2009-05-13 11:25:00,54.74,54.75,54.69,54.69,49400.0,37.696,37.7029,37.6616,37.6616,49400.0
2009-05-13 11:30:00,54.7,54.7,54.45,54.52,24300.0,37.6685,37.6685,37.4963,37.5445,24300.0
2009-05-13 11:35:00,54.51,54.51,54.47,54.47,35400.0,37.5377,37.5377,37.5101,37.5101,35400.0
2009-05-13 11:40:00,54.47,54.53,54.44,54.49,37500.0,37.5101,37.5514,37.4894,37.5239,37500.0
2009-05-13 11:45:00,54.49,54.53,54.46,54.49,20600.0,37.5239,37.5514,37.5032,37.5239,20600.0
2009-05-13 11:50:00,54.5,54.51,54.45,54.48,21400.0,37.5308,37.5377,37.4963,37.517,21400.0
2009-05-13 11:55:00,54.47,54.51,54.44,54.47,21200.0,37.5101,37.5377,37.4894,37.5101,21200.0
2009-05-13 12:00:00,54.44,54.56,54.4,54.43,19700.0,37.4894,37.5721,37.4619,37.4826,19700.0
2009-05-13 12:05:00,54.44,54.45,54.35,54.42,13300.0,37.4894,37.4963,37.4275,37.4757,13300.0
2009-05-13 12:10:00,54.43,54.51,54.36,54.48,19000.0,37.4826,37.5377,37.4344,37.517,19000.0
2009-05-13 12:15:00,54.47,54.47,54.33,54.34,15600.0,37.5101,37.5101,37.4137,37.4206,15600.0
2009-05-13 12:20:00,54.35,54.48,54.33,54.48,17100.0,37.4275,37.517,37.4137,37.517,17100.0
2009-05-13 12:25:00,54.43,54.43,54.32,54.37,10600.0,37.4826,37.4826,37.4068,37.4412,10600.0
2009-05-13 12:30:00,54.39,54.39,54.21,54.25,18600.0,37.455,37.455,37.3311,37.3586,18600.0
2009-05-13 12:35:00,54.25,54.42,54.24,54.4,17200.0,37.3586,37.4757,37.3517,37.4619,17200.0
2009-05-13 12:40:00,54.41,54.51,54.39,54.5,29100.0,37.4688,37.5377,37.455,37.5308,29100.0
2009-05-13 12:45:00,54.5,54.53,54.47,54.5,32000.0,37.5308,37.5514,37.5101,37.5308,32000.0
2009-05-13 12:50:00,54.51,54.52,54.46,54.47,29800.0,37.5377,37.5445,37.5032,37.5101,29800.0
2009-05-13 12:55:00,54.48,54.48,54.39,54.4,29900.0,37.517,37.517,37.455,37.4619,29900.0
2009-05-13 13:00:00,54.4,54.47,54.38,54.4,26500.0,37.4619,37.5101,37.4481,37.4619,26500.0
2009-05-13 13:05:00,54.39,54.41,54.29,54.33,40000.0,37.455,37.4688,37.3862,37.4137,40000.0
2009-05-13 13:10:00,54.33,54.36,54.26,54.33,18400.0,37.4137,37.4344,37.3655,37.4137,18400.0
2009-05-13 13:15:00,54.33,54.4,54.31,54.34,27800.0,37.4137,37.4619,37.3999,37.4206,27800.0
2009-05-13 13:20:00,54.34,54.35,54.29,54.32,19300.0,37.4206,37.4275,37.3862,37.4068,19300.0
2009-05-13 13:25:00,54.31,54.33,54.27,54.3,36200.0,37.3999,37.4137,37.3724,37.393,36200.0
2009-05-13 13:30:00,54.32,54.39,54.28,54.39,42200.0,37.4068,37.455,37.3793,37.455,42200.0
2009-05-13 13:35:00,54.36,54.49,54.34,54.45,31700.0,37.4344,37.5239,37.4206,37.4963,31700.0
2009-05-13 13:40:00,54.45,54.46,54.36,54.42,27200.0,37.4963,37.5032,37.4344,37.4757,27200.0
2009-05-13 13:45:00,54.44,54.55,54.4,54.49,38800.0,37.4894,37.5652,37.4619,37.5239,38800.0
2009-05-13 13:50:00,54.5,54.65,54.49,54.64,37100.0,37.5308,37.6341,37.5239,37.6272,37100.0
2009-05-13 13:55:00,54.67,54.78,54.59,54.78,43300.0,37.6478,37.7236,37.5927,37.7236,43300.0
2009-05-13 14:00:00,54.78,54.78,54.69,54.7,50000.0,37.7236,37.7236,37.6616,37.6685,50000.0
2009-05-13 14:05:00,54.7,54.8,54.69,54.8,50700.0,37.6685,37.7374,37.6616,37.7374,50700.0
2009-05-13 14:10:00,54.8,54.9,54.74,54.78,33900.0,37.7374,37.8062,37.696,37.7236,33900.0
2009-05-13 14:15:00,54.75,54.81,54.62,54.65,36100.0,37.7029,37.7442,37.6134,37.6341,36100.0
2009-05-13 14:20:00,54.64,54.76,54.63,54.76,27700.0,37.6272,37.7098,37.6203,37.7098,27700.0
2009-05-13 14:25:00,54.75,54.92,54.73,54.86,29700.0,37.7029,37.82,37.6892,37.7787,29700.0
2009-05-13 14:30:00,54.83,54.85,54.76,54.8,24400.0,37.758,37.7718,37.7098,37.7374,24400.0
2009-05-13 14:35:00,54.79,54.85,54.75,54.77,27000.0,37.7305,37.7718,37.7029,37.7167,27000.0
2009-05-13 14:40:00,54.75,54.91,54.7,54.9,59500.0,37.7029,37.8131,37.6685,37.8062,59500.0
2009-05-13 14:45:00,54.88,55.0,54.86,54.97,45300.0,37.7924,37.8751,37.7787,37.8544,45300.0
2009-05-13 14:50:00,54.96,55.03,54.87,55.01,44400.0,37.8475,37.8957,37.7856,37.882,44400.0
2009-05-13 14:55:00,55.03,55.21,54.98,55.19,55300.0,37.8957,38.0197,37.8613,38.0059,55300.0
2009-05-13 15:00:00,55.19,55.23,54.92,54.92,46100.0,38.0059,38.0335,37.82,37.82,46100.0
2009-05-13 15:05:00,54.9,54.99,54.89,54.98,34200.0,37.8062,37.8682,37.7993,37.8613,34200.0
2009-05-13 15:10:00,54.94,55.05,54.92,55.0,49600.0,37.8338,37.9095,37.82,37.8751,49600.0
2009-05-13 15:15:00,55.0,55.11,54.97,55.11,52000.0,37.8751,37.9508,37.8544,37.9508,52000.0
2009-05-13 15:20:00,55.1,55.22,54.97,55.18,46700.0,37.9439,38.0266,37.8544,37.999,46700.0
2009-05-13 15:25:00,55.19,55.19,54.99,55.06,60600.0,38.0059,38.0059,37.8682,37.9164,60600.0
2009-05-13 15:30:00,55.06,55.26,55.04,55.22,62300.0,37.9164,38.0541,37.9026,38.0266,62300.0
2009-05-13 15:35:00,55.23,55.3,55.15,55.16,65700.0,38.0335,38.0817,37.9784,37.9853,65700.0
2009-05-13 15:40:00,55.17,55.24,55.05,55.14,87500.0,37.9922,38.0404,37.9095,37.9715,87500.0
2009-05-13 15:45:00,55.14,55.37,55.14,55.3,121000.0,37.9715,38.1299,37.9715,38.0817,121000.0
2009-05-13 15:50:00,55.31,55.33,55.12,55.25,155600.0,38.0886,38.1023,37.9577,38.0472,155600.0
2009-05-13 15:55:00,55.25,55.35,55.25,55.32,200900.0,38.0472,38.1161,38.0472,38.0955,200900.0
2009-05-14 09:30:00,55.31,55.41,55.01,55.09,52200.0,38.0886,38.1574,37.882,37.9371,52200.0
2009-05-14 09:35:00,55.12,55.47,55.06,55.45,36600.0,37.9577,38.1987,37.9164,38.185,36600.0
2009-05-14 09:40:00,55.44,55.72,55.34,55.68,32900.0,38.1781,38.3709,38.1092,38.3434,32900.0
2009-05-14 09:45:00,55.64,55.77,55.58,55.6,44400.0,38.3158,38.4053,38.2745,38.2883,44400.0
2009-05-14 09:50:00,55.6,55.68,55.32,55.34,43400.0,38.2883,38.3434,38.0955,38.1092,43400.0
2009-05-14 09:55:00,55.34,55.35,55.2,55.27,48000.0,38.1092,38.1161,38.0128,38.061,48000.0
2009-05-14 10:00:00,55.27,55.49,55.27,55.43,42300.0,38.061,38.2125,38.061,38.1712,42300.0
2009-05-14 10:05:00,55.42,55.49,55.29,55.41,72400.0,38.1643,38.2125,38.0748,38.1574,72400.0
2009-05-14 10:10:00,55.42,55.51,55.35,55.47,33900.0,38.1643,38.2263,38.1161,38.1987,33900.0
2009-05-14 10:15:00,55.47,55.52,55.34,55.44,13400.0,38.1987,38.2332,38.1092,38.1781,13400.0
2009-05-14 10:20:00,55.46,55.62,55.41,55.48,28700.0,38.1919,38.302,38.1574,38.2056,28700.0
2009-05-14 10:25:00,55.51,55.61,55.41,55.42,12000.0,38.2263,38.2952,38.1574,38.1643,12000.0
2009-05-14 10:30:00,55.43,55.5,55.35,55.47,28400.0,38.1712,38.2194,38.1161,38.1987,28400.0
2009-05-14 10:35:00,55.47,55.54,55.22,55.22,28100.0,38.1987,38.247,38.0266,38.0266,28100.0
2009-05-14 10:40:00,55.22,55.34,55.21,55.3,33400.0,38.0266,38.1092,38.0197,38.0817,33400.0
2009-05-14 10:45:00,55.3,55.36,55.25,55.29,50900.0,38.0817,38.123,38.0472,38.0748,50900.0
2009-05-14 10:50:00,55.28,55.35,55.25,55.3,38200.0,38.0679,38.1161,38.0472,38.0817,38200.0
2009-05-14 10:55:00,55.29,55.4,55.28,55.32,26100.0,38.0748,38.1505,38.0679,38.0955,26100.0
2009-05-14 11:00:00,55.32,55.5,55.29,55.48,46600.0,38.0955,38.2194,38.0748,38.2056,46600.0
2009-05-14 11:05:00,55.45,55.47,55.26,55.38,42100.0,38.185,38.1987,38.0541,38.1368,42100.0
2009-05-14 11:10:00,55.39,55.42,55.3,55.33,27400.0,38.1437,38.1643,38.0817,38.1023,27400.0
2009-05-14 11:15:00,55.34,55.43,55.3,55.38,36400.0,38.1092,38.1712,38.0817,38.1368,36400.0
2009-05-14 11:20:00,55.38,55.4,55.24,55.32,31100.0,38.1368,38.1505,38.0404,38.0955,31100.0
2009-05-14 11:25:00,55.33,55.44,55.3,55.39,35100.0,38.1023,38.1781,38.0817,38.1437,35100.0
2009-05-14 11:30:00,55.41,55.45,55.37,55.45,7100.0,38.1574,38.185,38.1299,38.185,7100.0
2009-05-14 11:35:00,55.45,55.45,55.39,55.45,15400.0,38.185,38.185,38.1437,38.185,15400.0
2009-05-14 11:40:00,55.46,55.51,55.43,55.5,13500.0,38.1919,38.2263,38.1712,38.2194,13500.0
2009-05-14 11:45:00,55.5,55.6,55.48,55.6,16700.0,38.2194,38.2883,38.2056,38.2883,16700.0
2009-05-14 11:50:00,55.59,55.62,55.54,55.55,20400.0,38.2814,38.302,38.247,38.2538,20400.0
2009-05-14 11:55:00,55.53,55.63,55.52,55.61,12900.0,38.2401,38.3089,38.2332,38.2952,12900.0
2009-05-14 12:00:00,55.63,55.8,55.61,55.76,50200.0,38.3089,38.426,38.2952,38.3985,50200.0
2009-05-14 12:05:00,55.79,55.8,55.73,55.77,29600.0,38.4191,38.426,38.3778,38.4053,29600.0
2009-05-14 12:10:00,55.75,55.87,55.75,55.78,20400.0,38.3916,38.4742,38.3916,38.4122,20400.0
2009-05-14 12:15:00,55.79,55.84,55.78,55.84,25800.0,38.4191,38.4535,38.4122,38.4535,25800.0
2009-05-14 12:20:00,55.83,55.85,55.72,55.79,17500.0,38.4467,38.4604,38.3709,38.4191,17500.0
2009-05-14 12:25:00,55.8,55.81,55.72,55.74,18000.0,38.426,38.4329,38.3709,38.3847,18000.0
2009-05-14 12:30:00,55.73,55.9,55.71,55.85,19900.0,38.3778,38.4949,38.364,38.4604,19900.0
2009-05-14 12:35:00,55.86,55.86,55.77,55.82,17500.0,38.4673,38.4673,38.4053,38.4398,17500.0
2009-05-14 12:40:00,55.79,55.79,55.7,55.75,15900.0,38.4191,38.4191,38.3571,38.3916,15900.0
2009-05-14 12:45:00,55.77,55.78,55.68,55.75,20600.0,38.4053,38.4122,38.3434,38.3916,20600.0
2009-05-14 12:50:00,55.77,55.78,55.64,55.75,15200.0,38.4053,38.4122,38.3158,38.3916,15200.0
2009-05-14 12:55:00,55.75,55.78,55.62,55.64,14300.0,38.3916,38.4122,38.302,38.3158,14300.0
2009-05-14 13:00:00,55.62,55.76,55.59,55.75,19500.0,38.302,38.3985,38.2814,38.3916,19500.0
2009-05-14 13:05:00,55.73,55.74,55.62,55.69,22400.0,38.3778,38.3847,38.302,38.3502,22400.0
2009-05-14 13:10:00,55.68,55.72,55.52,55.52,27200.0,38.3434,38.3709,38.2332,38.2332,27200.0
2009-05-14 13:15:00,55.53,55.57,55.43,55.44,19300.0,38.2401,38.2676,38.1712,38.1781,19300.0
2009-05-14 13:20:00,55.42,55.48,55.41,55.41,35800.0,38.1643,38.2056,38.1574,38.1574,35800.0
2009-05-14 13:25:00,55.4,55.48,55.39,55.44,16900.0,38.1505,38.2056,38.1437,38.1781,16900.0
2009-05-14 13:30:00,55.44,55.49,55.41,55.49,17900.0,38.1781,38.2125,38.1574,38.2125,17900.0
2009-05-14 13:35:00,55.49,55.69,55.49,55.69,25300.0,38.2125,38.3502,38.2125,38.3502,25300.0
2009-05-14 13:40:00,55.69,55.72,55.66,55.69,19400.0,38.3502,38.3709,38.3296,38.3502,19400.0
2009-05-14 13:45:00,55.69,55.83,55.68,55.79,19400.0,38.3502,38.4467,38.3434,38.4191,19400.0
2009-05-14 13:50:00,55.79,55.89,55.77,55.84,26000.0,38.4191,38.488,38.4053,38.4535,26000.0
2009-05-14 13:55:00,55.84,55.84,55.65,55.65,13100.0,38.4535,38.4535,38.3227,38.3227,13100.0
2009-05-14 14:00:00,55.66,55.82,55.66,55.75,21200.0,38.3296,38.4398,38.3296,38.3916,21200.0
2009-05-14 14:05:00,55.75,55.9,55.75,55.79,17900.0,38.3916,38.4949,38.3916,38.4191,17900.0
2009-05-14 14:10:00,55.78,55.83,55.74,55.78,15600.0,38.4122,38.4467,38.3847,38.4122,15600.0
2009-05-14 14:15:00,55.79,55.86,55.77,55.83,15900.0,38.4191,38.4673,38.4053,38.4467,15900.0
2009-05-14 14:20:00,55.83,55.88,55.82,55.84,15400.0,38.4467,38.4811,38.4398,38.4535,15400.0
2009-05-14 14:25:00,55.84,55.87,55.78,55.85,27600.0,38.4535,38.4742,38.4122,38.4604,27600.0
2009-05-14 14:30:00,55.85,55.94,55.79,55.83,34800.0,38.4604,38.5224,38.4191,38.4467,34800.0
2009-05-14 14:35:00,55.84,55.98,55.82,55.94,33000.0,38.4535,38.55,38.4398,38.5224,33000.0
2009-05-14 14:40:00,55.94,56.0,55.9,55.94,36900.0,38.5224,38.5637,38.4949,38.5224,36900.0
2009-05-14 14:45:00,55.94,55.98,55.83,55.93,40000.0,38.5224,38.55,38.4467,38.5155,40000.0
2009-05-14 14:50:00,55.93,55.98,55.84,55.87,31400.0,38.5155,38.55,38.4535,38.4742,31400.0
2009-05-14 14:55:00,55.87,56.02,55.85,55.99,37800.0,38.4742,38.5775,38.4604,38.5568,37800.0
2009-05-14 15:00:00,55.99,56.07,55.91,55.95,49900.0,38.5568,38.6119,38.5017,38.5293,49900.0
2009-05-14 15:05:00,55.92,55.98,55.79,55.84,46800.0,38.5086,38.55,38.4191,38.4535,46800.0
2009-05-14 15:10:00,55.84,55.85,55.72,55.74,39600.0,38.4535,38.4604,38.3709,38.3847,39600.0
2009-05-14 15:15:00,55.74,55.9,55.67,55.82,58100.0,38.3847,38.4949,38.3365,38.4398,58100.0
2009-05-14 15:20:00,55.81,55.92,55.75,55.81,76200.0,38.4329,38.5086,38.3916,38.4329,76200.0
2009-05-14 15:25:00,55.79,55.97,55.79,55.84,67100.0,38.4191,38.5431,38.4191,38.4535,67100.0
2009-05-14 15:30:00,55.84,55.84,55.7,55.74,75800.0,38.4535,38.4535,38.3571,38.3847,75800.0
2009-05-14 15:35:00,55.74,55.85,55.65,55.77,109000.0,38.3847,38.4604,38.3227,38.4053,109000.0
2009-05-14 15:40:00,55.77,55.96,55.76,55.83,107100.0,38.4053,38.5362,38.3985,38.4467,107100.0
2009-05-14 15:45:00,55.82,56.02,55.8,55.94,107000.0,38.4398,38.5775,38.426,38.5224,107000.0
2009-05-14 15:50:00,55.93,55.96,55.81,55.84,135800.0,38.5155,38.5362,38.4329,38.4535,135800.0
2009-05-14 15:55:00,55.84,55.88,55.73,55.8,193400.0,38.4535,38.4811,38.3778,38.426,193400.0
2009-05-15 09:30:00,55.84,55.97,55.49,55.78,210600.0,38.4535,38.5431,38.2125,38.4122,210600.0
2009-05-15 09:35:00,55.83,56.25,55.77,56.09,39400.0,38.4467,38.7359,38.4053,38.6257,39400.0
2009-05-15 09:40:00,56.05,56.17,55.66,55.79,17100.0,38.5982,38.6808,38.3296,38.4191,17100.0
2009-05-15 09:45:00,55.79,55.83,55.69,55.77,25700.0,38.4191,38.4467,38.3502,38.4053,25700.0
2009-05-15 09:50:00,55.75,55.75,55.46,55.57,56200.0,38.3916,38.3916,38.1919,38.2676,56200.0
2009-05-15 09:55:00,55.57,55.69,55.45,55.49,79700.0,38.2676,38.3502,38.185,38.2125,79700.0
2009-05-15 10:00:00,55.51,55.52,55.24,55.3,53300.0,38.2263,38.2332,38.0404,38.0817,53300.0
2009-05-15 10:05:00,55.31,55.41,55.25,55.39,28600.0,38.0886,38.1574,38.0472,38.1437,28600.0
2009-05-15 10:10:00,55.41,55.42,55.15,55.3,47400.0,38.1574,38.1643,37.9784,38.0817,47400.0
2009-05-15 10:15:00,55.3,55.38,55.15,55.32,22500.0,38.0817,38.1368,37.9784,38.0955,22500.0
2009-05-15 10:20:00,55.29,55.33,55.16,55.24,31800.0,38.0748,38.1023,37.9853,38.0404,31800.0
2009-05-15 10:25:00,55.25,55.32,55.19,55.2,90700.0,38.0472,38.0955,38.0059,38.0128,90700.0
2009-05-15 10:30:00,55.2,55.3,55.17,55.3,62600.0,38.0128,38.0817,37.9922,38.0817,62600.0
2009-05-15 10:35:00,55.35,55.49,55.35,55.4,36000.0,38.1161,38.2125,38.1161,38.1505,36000.0
2009-05-15 10:40:00,55.4,55.44,55.39,55.39,27100.0,38.1505,38.1781,38.1437,38.1437,27100.0
2009-05-15 10:45:00,55.4,55.43,55.34,55.38,48600.0,38.1505,38.1712,38.1092,38.1368,48600.0
2009-05-15 10:50:00,55.38,55.43,55.36,55.36,47100.0,38.1368,38.1712,38.123,38.123,47100.0
2009-05-15 10:55:00,55.38,55.48,55.34,55.41,40300.0,38.1368,38.2056,38.1092,38.1574,40300.0
2009-05-15 11:00:00,55.4,55.46,55.37,55.39,15900.0,38.1505,38.1919,38.1299,38.1437,15900.0
2009-05-15 11:05:00,55.39,55.42,55.34,55.35,47700.0,38.1437,38.1643,38.1092,38.1161,47700.0
2009-05-15 11:10:00,55.37,55.4,55.31,55.38,25700.0,38.1299,38.1505,38.0886,38.1368,25700.0
2009-05-15 11:15:00,55.37,55.4,55.33,55.36,34900.0,38.1299,38.1505,38.1023,38.123,34900.0
2009-05-15 11:20:00,55.38,55.4,55.29,55.35,15100.0,38.1368,38.1505,38.0748,38.1161,15100.0
2009-05-15 11:25:00,55.35,55.43,55.31,55.38,31100.0,38.1161,38.1712,38.0886,38.1368,31100.0
2009-05-15 11:30:00,55.38,55.43,55.32,55.35,19100.0,38.1368,38.1712,38.0955,38.1161,19100.0
2009-05-15 11:35:00,55.37,55.4,55.18,55.2,27400.0,38.1299,38.1505,37.999,38.0128,27400.0
2009-05-15 11:40:00,55.18,55.2,55.09,55.09,29600.0,37.999,38.0128,37.9371,37.9371,29600.0
2009-05-15 11:45:00,55.08,55.12,55.05,55.08,22300.0,37.9302,37.9577,37.9095,37.9302,22300.0
2009-05-15 11:50:00,55.08,55.14,54.97,55.01,35600.0,37.9302,37.9715,37.8544,37.882,35600.0
2009-05-15 11:55:00,55.03,55.03,54.86,54.9,35700.0,37.8957,37.8957,37.7787,37.8062,35700.0
2009-05-15 12:00:00,54.89,54.96,54.79,54.91,31200.0,37.7993,37.8475,37.7305,37.8131,31200.0
2009-05-15 12:05:00,54.91,54.97,54.87,54.97,13700.0,37.8131,37.8544,37.7856,37.8544,13700.0
2009-05-15 12:10:00,54.97,55.04,54.96,55.01,8000.0,37.8544,37.9026,37.8475,37.882,8000.0
2009-05-15 12:15:00,55.0,55.03,54.9,54.93,34500.0,37.8751,37.8957,37.8062,37.8269,34500.0
2009-05-15 12:20:00,54.95,55.14,54.93,55.11,16800.0,37.8407,37.9715,37.8269,37.9508,16800.0
2009-05-15 12:25:00,55.11,55.18,54.99,55.02,36000.0,37.9508,37.999,37.8682,37.8889,36000.0
2009-05-15 12:30:00,55.04,55.08,55.01,55.03,10900.0,37.9026,37.9302,37.882,37.8957,10900.0
2009-05-15 12:35:00,55.01,55.03,54.91,55.01,27800.0,37.882,37.8957,37.8131,37.882,27800.0
2009-05-15 12:40:00,55.01,55.12,54.96,55.11,35900.0,37.882,37.9577,37.8475,37.9508,35900.0
2009-05-15 12:45:00,55.09,55.17,54.99,55.01,119700.0,37.9371,37.9922,37.8682,37.882,119700.0
2009-05-15 12:50:00,55.01,55.03,54.88,54.89,54300.0,37.882,37.8957,37.7924,37.7993,54300.0
2009-05-15 12:55:00,54.88,54.95,54.82,54.88,56900.0,37.7924,37.8407,37.7511,37.7924,56900.0
2009-05-15 13:00:00,54.87,54.89,54.8,54.83,41400.0,37.7856,37.7993,37.7374,37.758,41400.0
2009-05-15 13:05:00,54.83,54.85,54.75,54.78,42100.0,37.758,37.7718,37.7029,37.7236,42100.0
2009-05-15 13:10:00,54.78,54.85,54.73,54.85,29700.0,37.7236,37.7718,37.6892,37.7718,29700.0
2009-05-15 13:15:00,54.85,54.96,54.85,54.94,11500.0,37.7718,37.8475,37.7718,37.8338,11500.0
2009-05-15 13:20:00,54.93,55.04,54.93,54.98,20600.0,37.8269,37.9026,37.8269,37.8613,20600.0
2009-05-15 13:25:00,54.98,54.98,54.81,54.85,14600.0,37.8613,37.8613,37.7442,37.7718,14600.0
2009-05-15 13:30:00,54.85,54.95,54.83,54.93,7900.0,37.7718,37.8407,37.758,37.8269,7900.0
2009-05-15 13:35:00,54.93,54.93,54.84,54.9,10000.0,37.8269,37.8269,37.7649,37.8062,10000.0
2009-05-15 13:40:00,54.9,54.95,54.88,54.9,7700.0,37.8062,37.8407,37.7924,37.8062,7700.0
2009-05-15 13:45:00,54.91,55.0,54.86,55.0,11200.0,37.8131,37.8751,37.7787,37.8751,11200.0
2009-05-15 13:50:00,55.01,55.01,54.95,54.95,33100.0,37.882,37.882,37.8407,37.8407,33100.0
2009-05-15 13:55:00,54.95,54.95,54.92,54.92,10300.0,37.8407,37.8407,37.82,37.82,10300.0
2009-05-15 14:00:00,54.92,54.98,54.9,54.96,44800.0,37.82,37.8613,37.8062,37.8475,44800.0
2009-05-15 14:05:00,54.97,55.03,54.87,55.0,27800.0,37.8544,37.8957,37.7856,37.8751,27800.0
2009-05-15 14:10:00,55.0,55.06,54.98,54.99,17200.0,37.8751,37.9164,37.8613,37.8682,17200.0
2009-05-15 14:15:00,54.99,55.06,54.95,55.03,28600.0,37.8682,37.9164,37.8407,37.8957,28600.0
2009-05-15 14:20:00,55.03,55.1,54.98,55.07,43300.0,37.8957,37.9439,37.8613,37.9233,43300.0
2009-05-15 14:25:00,55.06,55.08,54.96,55.03,26000.0,37.9164,37.9302,37.8475,37.8957,26000.0
2009-05-15 14:30:00,55.02,55.04,54.83,54.9,44700.0,37.8889,37.9026,37.758,37.8062,44700.0
2009-05-15 14:35:00,54.89,54.95,54.84,54.93,33600.0,37.7993,37.8407,37.7649,37.8269,33600.0
2009-05-15 14:40:00,54.93,54.96,54.75,54.79,46700.0,37.8269,37.8475,37.7029,37.7305,46700.0
2009-05-15 14:45:00,54.78,54.88,54.76,54.87,38000.0,37.7236,37.7924,37.7098,37.7856,38000.0
2009-05-15 14:50:00,54.89,54.95,54.84,54.92,23000.0,37.7993,37.8407,37.7649,37.82,23000.0
2009-05-15 14:55:00,54.94,54.99,54.92,54.97,21200.0,37.8338,37.8682,37.82,37.8544,21200.0
2009-05-15 15:00:00,54.96,55.0,54.86,54.86,24200.0,37.8475,37.8751,37.7787,37.7787,24200.0
2009-05-15 15:05:00,54.88,54.92,54.8,54.9,35200.0,37.7924,37.82,37.7374,37.8062,35200.0
2009-05-15 15:10:00,54.9,55.05,54.87,55.04,39600.0,37.8062,37.9095,37.7856,37.9026,39600.0
2009-05-15 15:15:00,55.03,55.05,54.86,54.87,35900.0,37.8957,37.9095,37.7787,37.7856,35900.0
2009-05-15 15:20:00,54.87,55.0,54.86,55.0,44700.0,37.7856,37.8751,37.7787,37.8751,44700.0
2009-05-15 15:25:00,55.0,55.19,55.0,55.19,60300.0,37.8751,38.0059,37.8751,38.0059,60300.0
2009-05-15 15:30:00,55.2,55.23,54.96,55.01,81800.0,38.0128,38.0335,37.8475,37.882,81800.0
2009-05-15 15:35:00,55.01,55.11,55.0,55.01,55900.0,37.882,37.9508,37.8751,37.882,55900.0
2009-05-15 15:40:00,55.02,55.12,54.91,55.05,105100.0,37.8889,37.9577,37.8131,37.9095,105100.0
2009-05-15 15:45:00,55.05,55.09,54.96,55.01,113200.0,37.9095,37.9371,37.8475,37.882,113200.0
2009-05-15 15:50:00,55.02,55.13,55.0,55.03,100700.0,37.8889,37.9646,37.8751,37.8957,100700.0
2009-05-15 15:55:00,55.04,55.06,54.97,55.06,179300.0,37.9026,37.9164,37.8544,37.9164,179300.0
2009-05-18 09:30:00,54.95,55.04,54.21,55.04,60100.0,37.8407,37.9026,37.3311,37.9026,60100.0
2009-05-18 09:35:00,55.04,55.17,54.91,55.04,28300.0,37.9026,37.9922,37.8131,37.9026,28300.0
2009-05-18 09:40:00,55.04,55.3,54.78,55.3,32300.0,37.9026,38.0817,37.7236,38.0817,32300.0
2009-05-18 09:45:00,55.33,55.39,55.2,55.28,33900.0,38.1023,38.1437,38.0128,38.0679,33900.0
2009-05-18 09:50:00,55.25,55.39,55.12,55.12,17800.0,38.0472,38.1437,37.9577,37.9577,17800.0
2009-05-18 09:55:00,55.1,55.19,54.86,54.86,54400.0,37.9439,38.0059,37.7787,37.7787,54400.0
2009-05-18 10:00:00,54.87,54.87,54.6,54.68,50600.0,37.7856,37.7856,37.5996,37.6547,50600.0
2009-05-18 10:05:00,54.66,54.81,54.52,54.6,65700.0,37.6409,37.7442,37.5445,37.5996,65700.0
2009-05-18 10:10:00,54.6,54.66,54.43,54.5,45700.0,37.5996,37.6409,37.4826,37.5308,45700.0
2009-05-18 10:15:00,54.53,54.53,54.39,54.47,45600.0,37.5514,37.5514,37.455,37.5101,45600.0
2009-05-18 10:20:00,54.48,54.82,54.47,54.65,64100.0,37.517,37.7511,37.5101,37.6341,64100.0
2009-05-18 10:25:00,54.63,54.73,54.57,54.6,19800.0,37.6203,37.6892,37.579,37.5996,19800.0
2009-05-18 10:30:00,54.62,54.88,54.61,54.79,36300.0,37.6134,37.7924,37.6065,37.7305,36300.0
2009-05-18 10:35:00,54.82,54.95,54.82,54.82,23600.0,37.7511,37.8407,37.7511,37.7511,23600.0
2009-05-18 10:40:00,54.83,54.85,54.73,54.79,67000.0,37.758,37.7718,37.6892,37.7305,67000.0
2009-05-18 10:45:00,54.8,54.86,54.75,54.82,50700.0,37.7374,37.7787,37.7029,37.7511,50700.0
2009-05-18 10:50:00,54.81,54.83,54.7,54.74,26900.0,37.7442,37.758,37.6685,37.696,26900.0
2009-05-18 10:55:00,54.75,54.78,54.57,54.61,37200.0,37.7029,37.7236,37.579,37.6065,37200.0
2009-05-18 11:00:00,54.6,54.7,54.6,54.61,24300.0,37.5996,37.6685,37.5996,37.6065,24300.0
2009-05-18 11:05:00,54.63,54.64,54.51,54.51,30100.0,37.6203,37.6272,37.5377,37.5377,30100.0
2009-05-18 11:10:00,54.49,54.49,54.33,54.33,43400.0,37.5239,37.5239,37.4137,37.4137,43400.0
2009-05-18 11:15:00,54.35,54.4,54.2,54.22,78300.0,37.4275,37.4619,37.3242,37.3379,78300.0
2009-05-18 11:20:00,54.22,54.32,54.21,54.26,37700.0,37.3379,37.4068,37.3311,37.3655,37700.0
2009-05-18 11:25:00,54.26,54.3,54.25,54.25,19700.0,37.3655,37.393,37.3586,37.3586,19700.0
2009-05-18 11:30:00,54.25,54.3,54.23,54.23,43100.0,37.3586,37.393,37.3448,37.3448,43100.0
2009-05-18 11:35:00,54.23,54.28,54.23,54.25,26100.0,37.3448,37.3793,37.3448,37.3586,26100.0
2009-05-18 11:40:00,54.25,54.3,54.24,54.29,22100.0,37.3586,37.393,37.3517,37.3862,22100.0
2009-05-18 11:45:00,54.3,54.38,54.23,54.24,30100.0,37.393,37.4481,37.3448,37.3517,30100.0
2009-05-18 11:50:00,54.22,54.35,54.18,54.35,15900.0,37.3379,37.4275,37.3104,37.4275,15900.0
2009-05-18 11:55:00,54.36,54.42,54.25,54.27,28900.0,37.4344,37.4757,37.3586,37.3724,28900.0
2009-05-18 12:00:00,54.27,54.36,54.27,54.31,21200.0,37.3724,37.4344,37.3724,37.3999,21200.0
2009-05-18 12:05:00,54.31,54.41,54.31,54.37,24400.0,37.3999,37.4688,37.3999,37.4412,24400.0
2009-05-18 12:10:00,54.37,54.4,54.32,54.39,14800.0,37.4412,37.4619,37.4068,37.455,14800.0
2009-05-18 12:15:00,54.4,54.46,54.38,54.39,24500.0,37.4619,37.5032,37.4481,37.455,24500.0
2009-05-18 12:20:00,54.38,54.39,54.33,54.34,32800.0,37.4481,37.455,37.4137,37.4206,32800.0
2009-05-18 12:25:00,54.34,54.49,54.34,54.47,24000.0,37.4206,37.5239,37.4206,37.5101,24000.0
2009-05-18 12:30:00,54.47,54.62,54.47,54.6,25400.0,37.5101,37.6134,37.5101,37.5996,25400.0
2009-05-18 12:35:00,54.61,54.67,54.61,54.66,21000.0,37.6065,37.6478,37.6065,37.6409,21000.0
2009-05-18 12:40:00,54.66,54.81,54.65,54.81,30400.0,37.6409,37.7442,37.6341,37.7442,30400.0
2009-05-18 12:45:00,54.81,54.89,54.78,54.86,30800.0,37.7442,37.7993,37.7236,37.7787,30800.0
2009-05-18 12:50:00,54.86,54.87,54.79,54.8,31700.0,37.7787,37.7856,37.7305,37.7374,31700.0
2009-05-18 12:55:00,54.8,54.84,54.79,54.83,20400.0,37.7374,37.7649,37.7305,37.758,20400.0
2009-05-18 13:00:00,54.83,54.86,54.71,54.82,26300.0,37.758,37.7787,37.6754,37.7511,26300.0
2009-05-18 13:05:00,54.82,54.83,54.61,54.69,25300.0,37.7511,37.758,37.6065,37.6616,25300.0
2009-05-18 13:10:00,54.71,54.83,54.7,54.83,15300.0,37.6754,37.758,37.6685,37.758,15300.0
2009-05-18 13:15:00,54.82,54.82,54.69,54.79,19900.0,37.7511,37.7511,37.6616,37.7305,19900.0
2009-05-18 13:20:00,54.8,54.84,54.75,54.75,12600.0,37.7374,37.7649,37.7029,37.7029,12600.0
2009-05-18 13:25:00,54.76,54.81,54.7,54.79,17200.0,37.7098,37.7442,37.6685,37.7305,17200.0
2009-05-18 13:30:00,54.81,54.83,54.75,54.79,15400.0,37.7442,37.758,37.7029,37.7305,15400.0
2009-05-18 13:35:00,54.79,54.91,54.79,54.88,15100.0,37.7305,37.8131,37.7305,37.7924,15100.0
2009-05-18 13:40:00,54.88,54.91,54.77,54.87,25400.0,37.7924,37.8131,37.7167,37.7856,25400.0
2009-05-18 13:45:00,54.87,54.94,54.86,54.88,18000.0,37.7856,37.8338,37.7787,37.7924,18000.0
2009-05-18 13:50:00,54.89,54.98,54.89,54.97,15100.0,37.7993,37.8613,37.7993,37.8544,15100.0
2009-05-18 13:55:00,54.97,55.06,54.95,55.0,38800.0,37.8544,37.9164,37.8407,37.8751,38800.0
2009-05-18 14:00:00,55.0,55.05,54.96,54.96,23200.0,37.8751,37.9095,37.8475,37.8475,23200.0
2009-05-18 14:05:00,54.98,55.06,54.93,55.06,15400.0,37.8613,37.9164,37.8269,37.9164,15400.0
2009-05-18 14:10:00,55.06,55.07,54.95,54.95,21200.0,37.9164,37.9233,37.8407,37.8407,21200.0
2009-05-18 14:15:00,54.96,55.05,54.93,54.95,42100.0,37.8475,37.9095,37.8269,37.8407,42100.0
2009-05-18 14:20:00,54.93,54.97,54.93,54.95,22100.0,37.8269,37.8544,37.8269,37.8407,22100.0
2009-05-18 14:25:00,54.94,54.96,54.83,54.85,38000.0,37.8338,37.8475,37.758,37.7718,38000.0
2009-05-18 14:30:00,54.87,55.03,54.86,54.97,36400.0,37.7856,37.8957,37.7787,37.8544,36400.0
2009-05-18 14:35:00,54.98,55.12,54.97,55.07,32400.0,37.8613,37.9577,37.8544,37.9233,32400.0
2009-05-18 14:40:00,55.06,55.21,54.98,55.17,28100.0,37.9164,38.0197,37.8613,37.9922,28100.0
2009-05-18 14:45:00,55.18,55.35,55.18,55.22,60100.0,37.999,38.1161,37.999,38.0266,60100.0
2009-05-18 14:50:00,55.22,55.26,55.2,55.25,25800.0,38.0266,38.0541,38.0128,38.0472,25800.0
2009-05-18 14:55:00,55.24,55.32,55.19,55.21,26000.0,38.0404,38.0955,38.0059,38.0197,26000.0
2009-05-18 15:00:00,55.2,55.3,55.18,55.25,34200.0,38.0128,38.0817,37.999,38.0472,34200.0
2009-05-18 15:05:00,55.26,55.36,55.26,55.3,26200.0,38.0541,38.123,38.0541,38.0817,26200.0
2009-05-18 15:10:00,55.3,55.31,55.18,55.24,37400.0,38.0817,38.0886,37.999,38.0404,37400.0
2009-05-18 15:15:00,55.24,55.31,55.19,55.22,30600.0,38.0404,38.0886,38.0059,38.0266,30600.0
2009-05-18 15:20:00,55.21,55.23,55.13,55.22,33600.0,38.0197,38.0335,37.9646,38.0266,33600.0
2009-05-18 15:25:00,55.23,55.25,55.07,55.14,46700.0,38.0335,38.0472,37.9233,37.9715,46700.0
2009-05-18 15:30:00,55.14,55.26,55.1,55.25,55100.0,37.9715,38.0541,37.9439,38.0472,55100.0
2009-05-18 15:35:00,55.24,55.25,55.18,55.23,49000.0,38.0404,38.0472,37.999,38.0335,49000.0
2009-05-18 15:40:00,55.23,55.28,55.15,55.19,77400.0,38.0335,38.0679,37.9784,38.0059,77400.0
2009-05-18 15:45:00,55.19,55.35,55.16,55.34,78600.0,38.0059,38.1161,37.9853,38.1092,78600.0
2009-05-18 15:50:00,55.34,55.34,55.28,55.32,91000.0,38.1092,38.1092,38.0679,38.0955,91000.0
2009-05-18 15:55:00,55.31,55.51,55.31,55.44,131400.0,38.0886,38.2263,38.0886,38.1781,131400.0
2009-05-19 09:30:00,55.6,55.98,55.55,55.73,59500.0,38.2883,38.55,38.2538,38.3778,59500.0
2009-05-19 09:35:00,55.71,56.45,55.71,56.36,55300.0,38.364,38.8736,38.364,38.8116,55300.0
2009-05-19 09:40:00,56.36,56.62,56.22,56.43,102200.0,38.8116,38.9907,38.7152,38.8598,102200.0
2009-05-19 09:45:00,56.43,56.51,56.26,56.47,82000.0,38.8598,38.9149,38.7428,38.8874,82000.0
2009-05-19 09:50:00,56.47,56.47,56.06,56.06,53500.0,38.8874,38.8874,38.605,38.605,53500.0
2009-05-19 09:55:00,56.08,56.1,55.91,55.95,36200.0,38.6188,38.6326,38.5017,38.5293,36200.0
2009-05-19 10:00:00,55.96,56.08,55.91,56.05,64200.0,38.5362,38.6188,38.5017,38.5982,64200.0
2009-05-19 10:05:00,56.06,56.1,55.99,56.07,28600.0,38.605,38.6326,38.5568,38.6119,28600.0
2009-05-19 10:10:00,56.07,56.22,56.0,56.17,36800.0,38.6119,38.7152,38.5637,38.6808,36800.0
2009-05-19 10:15:00,56.19,56.44,56.17,56.42,58600.0,38.6946,38.8667,38.6808,38.853,58600.0
2009-05-19 10:20:00,56.4,56.45,56.28,56.44,39000.0,38.8392,38.8736,38.7565,38.8667,39000.0
2009-05-19 10:25:00,56.44,56.61,56.39,56.59,48000.0,38.8667,38.9838,38.8323,38.97,48000.0
2009-05-19 10:30:00,56.57,56.73,56.56,56.7,44800.0,38.9562,39.0664,38.9494,39.0458,44800.0
2009-05-19 10:35:00,56.71,56.85,56.7,56.83,50500.0,39.0527,39.1491,39.0458,39.1353,50500.0
2009-05-19 10:40:00,56.82,56.96,56.81,56.9,75100.0,39.1284,39.2248,39.1215,39.1835,75100.0
2009-05-19 10:45:00,56.91,56.96,56.78,56.85,76900.0,39.1904,39.2248,39.1009,39.1491,76900.0
2009-05-19 10:50:00,56.85,56.89,56.82,56.85,24100.0,39.1491,39.1766,39.1284,39.1491,24100.0
2009-05-19 10:55:00,56.85,56.85,56.75,56.83,12000.0,39.1491,39.1491,39.0802,39.1353,12000.0
2009-05-19 11:00:00,56.83,56.91,56.82,56.87,33000.0,39.1353,39.1904,39.1284,39.1628,33000.0
2009-05-19 11:05:00,56.87,56.87,56.71,56.86,36800.0,39.1628,39.1628,39.0527,39.156,36800.0
2009-05-19 11:10:00,56.86,56.87,56.67,56.67,24400.0,39.156,39.1628,39.0251,39.0251,24400.0
2009-05-19 11:15:00,56.67,56.71,56.61,56.68,38700.0,39.0251,39.0527,38.9838,39.032,38700.0
2009-05-19 11:20:00,56.67,56.76,56.67,56.74,15300.0,39.0251,39.0871,39.0251,39.0733,15300.0
2009-05-19 11:25:00,56.75,56.85,56.67,56.83,37000.0,39.0802,39.1491,39.0251,39.1353,37000.0
2009-05-19 11:30:00,56.84,56.99,56.84,56.98,34200.0,39.1422,39.2455,39.1422,39.2386,34200.0
2009-05-19 11:35:00,56.97,57.07,56.94,56.95,57300.0,39.2317,39.3006,39.211,39.2179,57300.0
2009-05-19 11:40:00,56.96,57.08,56.96,57.08,15000.0,39.2248,39.3075,39.2248,39.3075,15000.0
2009-05-19 11:45:00,57.06,57.11,57.04,57.07,21500.0,39.2937,39.3281,39.2799,39.3006,21500.0
2009-05-19 11:50:00,57.09,57.12,56.96,56.96,19800.0,39.3143,39.335,39.2248,39.2248,19800.0
2009-05-19 11:55:00,56.97,57.13,56.97,57.06,25100.0,39.2317,39.3419,39.2317,39.2937,25100.0
2009-05-19 12:00:00,57.07,57.08,57.03,57.08,18400.0,39.3006,39.3075,39.273,39.3075,18400.0
2009-05-19 12:05:00,57.08,57.12,57.06,57.1,12400.0,39.3075,39.335,39.2937,39.3212,12400.0
2009-05-19 12:10:00,57.1,57.12,57.05,57.08,22800.0,39.3212,39.335,39.2868,39.3075,22800.0
2009-05-19 12:15:00,57.09,57.17,57.08,57.15,21000.0,39.3143,39.3694,39.3075,39.3557,21000.0
2009-05-19 12:20:00,57.16,57.26,57.11,57.25,46600.0,39.3625,39.4314,39.3281,39.4245,46600.0
2009-05-19 12:25:00,57.25,57.31,57.22,57.26,19800.0,39.4245,39.4658,39.4039,39.4314,19800.0
2009-05-19 12:30:00,57.26,57.28,57.11,57.13,14500.0,39.4314,39.4452,39.3281,39.3419,14500.0
2009-05-19 12:35:00,57.09,57.1,57.04,57.06,12000.0,39.3143,39.3212,39.2799,39.2937,12000.0
2009-05-19 12:40:00,57.04,57.08,57.04,57.06,10400.0,39.2799,39.3075,39.2799,39.2937,10400.0
2009-05-19 12:45:00,57.07,57.16,57.07,57.11,15900.0,39.3006,39.3625,39.3006,39.3281,15900.0
2009-05-19 12:50:00,57.11,57.12,57.02,57.09,16100.0,39.3281,39.335,39.2661,39.3143,16100.0
2009-05-19 12:55:00,57.09,57.1,56.95,56.96,22200.0,39.3143,39.3212,39.2179,39.2248,22200.0
2009-05-19 13:00:00,56.96,57.04,56.96,57.02,27100.0,39.2248,39.2799,39.2248,39.2661,27100.0
2009-05-19 13:05:00,57.03,57.11,57.0,57.08,17800.0,39.273,39.3281,39.2524,39.3075,17800.0
2009-05-19 13:10:00,57.09,57.1,57.02,57.09,16500.0,39.3143,39.3212,39.2661,39.3143,16500.0
2009-05-19 13:15:00,57.09,57.1,57.02,57.08,38500.0,39.3143,39.3212,39.2661,39.3075,38500.0
2009-05-19 13:20:00,57.09,57.17,57.04,57.07,22500.0,39.3143,39.3694,39.2799,39.3006,22500.0
2009-05-19 13:25:00,57.07,57.12,57.01,57.01,25300.0,39.3006,39.335,39.2592,39.2592,25300.0
2009-05-19 13:30:00,57.02,57.06,56.99,57.02,18900.0,39.2661,39.2937,39.2455,39.2661,18900.0
2009-05-19 13:35:00,57.02,57.1,57.0,57.08,21000.0,39.2661,39.3212,39.2524,39.3075,21000.0
2009-05-19 13:40:00,57.1,57.13,56.97,57.02,18000.0,39.3212,39.3419,39.2317,39.2661,18000.0
2009-05-19 13:45:00,57.0,57.04,56.97,56.97,13800.0,39.2524,39.2799,39.2317,39.2317,13800.0
2009-05-19 13:50:00,56.97,57.0,56.88,56.93,22100.0,39.2317,39.2524,39.1697,39.2042,22100.0
2009-05-19 13:55:00,56.92,57.0,56.87,56.89,19100.0,39.1973,39.2524,39.1628,39.1766,19100.0
2009-05-19 14:00:00,56.9,56.92,56.65,56.7,44400.0,39.1835,39.1973,39.0113,39.0458,44400.0
2009-05-19 14:05:00,56.7,56.86,56.7,56.83,19400.0,39.0458,39.156,39.0458,39.1353,19400.0
2009-05-19 14:10:00,56.84,56.86,56.79,56.8,18900.0,39.1422,39.156,39.1077,39.1146,18900.0
2009-05-19 14:15:00,56.82,56.91,56.8,56.91,22400.0,39.1284,39.1904,39.1146,39.1904,22400.0
2009-05-19 14:20:00,56.9,56.98,56.9,56.98,17500.0,39.1835,39.2386,39.1835,39.2386,17500.0
2009-05-19 14:25:00,56.97,57.08,56.96,57.05,36300.0,39.2317,39.3075,39.2248,39.2868,36300.0
2009-05-19 14:30:00,57.03,57.25,57.03,57.23,42600.0,39.273,39.4245,39.273,39.4107,42600.0
2009-05-19 14:35:00,57.23,57.28,57.17,57.27,39900.0,39.4107,39.4452,39.3694,39.4383,39900.0
2009-05-19 14:40:00,57.28,57.3,57.21,57.23,26100.0,39.4452,39.459,39.397,39.4107,26100.0
2009-05-19 14:45:00,57.23,57.31,57.21,57.25,29100.0,39.4107,39.4658,39.397,39.4245,29100.0
2009-05-19 14:50:00,57.24,57.31,57.23,57.3,27300.0,39.4176,39.4658,39.4107,39.459,27300.0
2009-05-19 14:55:00,57.3,57.32,57.2,57.25,29500.0,39.459,39.4727,39.3901,39.4245,29500.0
2009-05-19 15:00:00,57.26,57.28,57.19,57.2,47100.0,39.4314,39.4452,39.3832,39.3901,47100.0
2009-05-19 15:05:00,57.21,57.29,57.14,57.19,41400.0,39.397,39.4521,39.3488,39.3832,41400.0
2009-05-19 15:10:00,57.19,57.21,57.08,57.12,27400.0,39.3832,39.397,39.3075,39.335,27400.0
2009-05-19 15:15:00,57.11,57.21,57.1,57.21,25500.0,39.3281,39.397,39.3212,39.397,25500.0
2009-05-19 15:20:00,57.21,57.29,57.17,57.27,39200.0,39.397,39.4521,39.3694,39.4383,39200.0
2009-05-19 15:25:00,57.28,57.28,57.15,57.19,28500.0,39.4452,39.4452,39.3557,39.3832,28500.0
2009-05-19 15:30:00,57.19,57.21,56.98,57.02,53300.0,39.3832,39.397,39.2386,39.2661,53300.0
2009-05-19 15:35:00,57.02,57.19,57.02,57.17,68000.0,39.2661,39.3832,39.2661,39.3694,68000.0
2009-05-19 15:40:00,57.16,57.23,57.01,57.03,62700.0,39.3625,39.4107,39.2592,39.273,62700.0
2009-05-19 15:45:00,57.04,57.12,56.92,56.92,54400.0,39.2799,39.335,39.1973,39.1973,54400.0
2009-05-19 15:50:00,56.93,57.11,56.88,56.91,97200.0,39.2042,39.3281,39.1697,39.1904,97200.0
2009-05-19 15:55:00,56.91,56.95,56.85,56.87,101600.0,39.1904,39.2179,39.1491,39.1628,101600.0
2009-05-20 09:30:00,57.16,57.34,57.0,57.31,40000.0,39.3625,39.4865,39.2524,39.4658,40000.0
2009-05-20 09:35:00,57.29,57.64,57.09,57.34,38800.0,39.4521,39.6931,39.3143,39.4865,38800.0
2009-05-20 09:40:00,57.38,57.57,57.33,57.49,21200.0,39.514,39.6449,39.4796,39.5898,21200.0
2009-05-20 09:45:00,57.49,57.69,57.34,57.66,32700.0,39.5898,39.7275,39.4865,39.7069,32700.0
2009-05-20 09:50:00,57.68,57.74,57.49,57.59,49300.0,39.7206,39.762,39.5898,39.6587,49300.0
2009-05-20 09:55:00,57.61,57.67,57.53,57.58,35100.0,39.6724,39.7137,39.6173,39.6518,35100.0
2009-05-20 10:00:00,57.59,57.8,57.59,57.76,35900.0,39.6587,39.8033,39.6587,39.7757,35900.0
2009-05-20 10:05:00,57.76,57.79,57.63,57.63,28000.0,39.7757,39.7964,39.6862,39.6862,28000.0
2009-05-20 10:10:00,57.66,57.66,57.46,57.48,43800.0,39.7069,39.7069,39.5691,39.5829,43800.0
2009-05-20 10:15:00,57.48,57.76,57.47,57.76,54000.0,39.5829,39.7757,39.576,39.7757,54000.0
2009-05-20 10:20:00,57.76,57.93,57.71,57.87,37500.0,39.7757,39.8928,39.7413,39.8515,37500.0
2009-05-20 10:25:00,57.88,57.96,57.78,57.8,27100.0,39.8584,39.9135,39.7895,39.8033,27100.0
2009-05-20 10:30:00,57.83,57.83,57.68,57.74,56700.0,39.8239,39.8239,39.7206,39.762,56700.0
2009-05-20 10:35:00,57.71,57.76,57.68,57.73,25000.0,39.7413,39.7757,39.7206,39.7551,25000.0
2009-05-20 10:40:00,57.72,57.81,57.67,57.78,29800.0,39.7482,39.8102,39.7137,39.7895,29800.0
2009-05-20 10:45:00,57.78,57.78,57.65,57.66,38200.0,39.7895,39.7895,39.7,39.7069,38200.0
2009-05-20 10:50:00,57.67,57.73,57.59,57.64,31500.0,39.7137,39.7551,39.6587,39.6931,31500.0
2009-05-20 10:55:00,57.63,57.71,57.58,57.69,40500.0,39.6862,39.7413,39.6518,39.7275,40500.0
2009-05-20 11:00:00,57.69,57.83,57.68,57.75,68500.0,39.7275,39.8239,39.7206,39.7688,68500.0
2009-05-20 11:05:00,57.75,57.79,57.61,57.61,29900.0,39.7688,39.7964,39.6724,39.6724,29900.0
2009-05-20 11:10:00,57.62,57.69,57.51,57.61,26300.0,39.6793,39.7275,39.6036,39.6724,26300.0
2009-05-20 11:15:00,57.6,57.62,57.49,57.58,21600.0,39.6655,39.6793,39.5898,39.6518,21600.0
2009-05-20 11:20:00,57.59,57.59,57.23,57.26,52900.0,39.6587,39.6587,39.4107,39.4314,52900.0
2009-05-20 11:25:00,57.27,57.34,57.21,57.34,18600.0,39.4383,39.4865,39.397,39.4865,18600.0
2009-05-20 11:30:00,57.33,57.39,57.32,57.32,13600.0,39.4796,39.5209,39.4727,39.4727,13600.0
2009-05-20 11:35:00,57.32,57.37,57.29,57.32,13300.0,39.4727,39.5072,39.4521,39.4727,13300.0
2009-05-20 11:40:00,57.31,57.41,57.29,57.34,13900.0,39.4658,39.5347,39.4521,39.4865,13900.0
2009-05-20 11:45:00,57.35,57.37,57.18,57.18,13800.0,39.4934,39.5072,39.3763,39.3763,13800.0
2009-05-20 11:50:00,57.19,57.26,56.98,57.02,24400.0,39.3832,39.4314,39.2386,39.2661,24400.0
2009-05-20 11:55:00,57.02,57.04,56.92,56.94,30000.0,39.2661,39.2799,39.1973,39.211,30000.0
2009-05-20 12:00:00,56.92,57.01,56.91,56.94,26900.0,39.1973,39.2592,39.1904,39.211,26900.0
2009-05-20 12:05:00,56.95,57.02,56.94,56.96,22400.0,39.2179,39.2661,39.211,39.2248,22400.0
2009-05-20 12:10:00,56.96,57.16,56.94,57.1,16800.0,39.2248,39.3625,39.211,39.3212,16800.0
2009-05-20 12:15:00,57.1,57.15,57.09,57.12,14000.0,39.3212,39.3557,39.3143,39.335,14000.0
2009-05-20 12:20:00,57.16,57.2,57.1,57.13,15600.0,39.3625,39.3901,39.3212,39.3419,15600.0
2009-05-20 12:25:00,57.12,57.22,57.08,57.2,11300.0,39.335,39.4039,39.3075,39.3901,11300.0
2009-05-20 12:30:00,57.2,57.22,57.08,57.12,18000.0,39.3901,39.4039,39.3075,39.335,18000.0
2009-05-20 12:35:00,57.12,57.21,57.1,57.2,16300.0,39.335,39.397,39.3212,39.3901,16300.0
2009-05-20 12:40:00,57.19,57.29,57.19,57.29,10100.0,39.3832,39.4521,39.3832,39.4521,10100.0
2009-05-20 12:45:00,57.29,57.45,57.29,57.45,47400.0,39.4521,39.5622,39.4521,39.5622,47400.0
2009-05-20 12:50:00,57.44,57.49,57.39,57.47,24600.0,39.5554,39.5898,39.5209,39.576,24600.0
2009-05-20 12:55:00,57.48,57.54,57.37,57.37,16600.0,39.5829,39.6242,39.5072,39.5072,16600.0
2009-05-20 13:00:00,57.37,57.55,57.33,57.52,34200.0,39.5072,39.6311,39.4796,39.6105,34200.0
2009-05-20 13:05:00,57.5,57.54,57.41,57.52,26700.0,39.5967,39.6242,39.5347,39.6105,26700.0
2009-05-20 13:10:00,57.5,57.53,57.45,57.5,14000.0,39.5967,39.6173,39.5622,39.5967,14000.0
2009-05-20 13:15:00,57.51,57.53,57.46,57.5,10500.0,39.6036,39.6173,39.5691,39.5967,10500.0
2009-05-20 13:20:00,57.51,57.54,57.31,57.5,21400.0,39.6036,39.6242,39.4658,39.5967,21400.0
2009-05-20 13:25:00,57.52,57.56,57.49,57.55,12900.0,39.6105,39.638,39.5898,39.6311,12900.0
2009-05-20 13:30:00,57.55,57.59,57.52,57.52,10800.0,39.6311,39.6587,39.6105,39.6105,10800.0
2009-05-20 13:35:00,57.52,57.66,57.49,57.59,15000.0,39.6105,39.7069,39.5898,39.6587,15000.0
2009-05-20 13:40:00,57.59,57.71,57.59,57.63,14700.0,39.6587,39.7413,39.6587,39.6862,14700.0
2009-05-20 13:45:00,57.63,57.65,57.53,57.55,20100.0,39.6862,39.7,39.6173,39.6311,20100.0
2009-05-20 13:50:00,57.55,57.55,57.47,57.52,20600.0,39.6311,39.6311,39.576,39.6105,20600.0
2009-05-20 13:55:00,57.53,57.53,57.47,57.49,11800.0,39.6173,39.6173,39.576,39.5898,11800.0
2009-05-20 14:00:00,57.49,57.5,57.22,57.3,68500.0,39.5898,39.5967,39.4039,39.459,68500.0
2009-05-20 14:05:00,57.3,57.55,57.25,57.43,31000.0,39.459,39.6311,39.4245,39.5485,31000.0
2009-05-20 14:10:00,57.43,57.52,57.37,57.47,16100.0,39.5485,39.6105,39.5072,39.576,16100.0
2009-05-20 14:15:00,57.46,57.75,57.45,57.74,24600.0,39.5691,39.7688,39.5622,39.762,24600.0
2009-05-20 14:20:00,57.74,57.83,57.66,57.76,20200.0,39.762,39.8239,39.7069,39.7757,20200.0
2009-05-20 14:25:00,57.73,57.75,57.67,57.67,15800.0,39.7551,39.7688,39.7137,39.7137,15800.0
2009-05-20 14:30:00,57.67,57.67,57.42,57.54,32100.0,39.7137,39.7137,39.5416,39.6242,32100.0
2009-05-20 14:35:00,57.55,57.65,57.49,57.63,30700.0,39.6311,39.7,39.5898,39.6862,30700.0
2009-05-20 14:40:00,57.62,57.75,57.62,57.68,23100.0,39.6793,39.7688,39.6793,39.7206,23100.0
2009-05-20 14:45:00,57.68,57.78,57.68,57.72,13800.0,39.7206,39.7895,39.7206,39.7482,13800.0
2009-05-20 14:50:00,57.71,57.89,57.63,57.8,23400.0,39.7413,39.8652,39.6862,39.8033,23400.0
2009-05-20 14:55:00,57.8,57.81,57.67,57.71,20500.0,39.8033,39.8102,39.7137,39.7413,20500.0
2009-05-20 15:00:00,57.69,57.71,57.55,57.57,25700.0,39.7275,39.7413,39.6311,39.6449,25700.0
2009-05-20 15:05:00,57.58,57.69,57.55,57.58,44400.0,39.6518,39.7275,39.6311,39.6518,44400.0
2009-05-20 15:10:00,57.57,57.58,57.31,57.33,75500.0,39.6449,39.6518,39.4658,39.4796,75500.0
2009-05-20 15:15:00,57.34,57.52,57.31,57.52,40500.0,39.4865,39.6105,39.4658,39.6105,40500.0
2009-05-20 15:20:00,57.52,57.52,57.28,57.28,39100.0,39.6105,39.6105,39.4452,39.4452,39100.0
2009-05-20 15:25:00,57.27,57.45,57.22,57.34,47100.0,39.4383,39.5622,39.4039,39.4865,47100.0
2009-05-20 15:30:00,57.33,57.33,57.16,57.24,51800.0,39.4796,39.4796,39.3625,39.4176,51800.0
2009-05-20 15:35:00,57.23,57.37,57.2,57.25,69600.0,39.4107,39.5072,39.3901,39.4245,69600.0
2009-05-20 15:40:00,57.26,57.28,57.07,57.12,69700.0,39.4314,39.4452,39.3006,39.335,69700.0
2009-05-20 15:45:00,57.11,57.2,57.1,57.11,63400.0,39.3281,39.3901,39.3212,39.3281,63400.0
2009-05-20 15:50:00,57.12,57.22,57.04,57.16,81400.0,39.335,39.4039,39.2799,39.3625,81400.0
2009-05-20 15:55:00,57.16,57.16,57.06,57.14,84000.0,39.3625,39.3625,39.2937,39.3488,84000.0
2009-05-21 09:30:00,56.69,56.69,56.12,56.19,30700.0,39.0389,39.0389,38.6464,38.6946,30700.0
2009-05-21 09:35:00,56.18,56.19,55.76,55.79,26500.0,38.6877,38.6946,38.3985,38.4191,26500.0
2009-05-21 09:40:00,55.79,56.1,55.7,56.0,26400.0,38.4191,38.6326,38.3571,38.5637,26400.0
2009-05-21 09:45:00,56.0,56.07,55.88,55.88,22800.0,38.5637,38.6119,38.4811,38.4811,22800.0
2009-05-21 09:50:00,55.91,55.92,55.72,55.76,21800.0,38.5017,38.5086,38.3709,38.3985,21800.0
2009-05-21 09:55:00,55.72,55.9,55.7,55.71,18900.0,38.3709,38.4949,38.3571,38.364,18900.0
2009-05-21 10:00:00,55.74,55.93,55.55,55.59,25800.0,38.3847,38.5155,38.2538,38.2814,25800.0
2009-05-21 10:05:00,55.6,55.72,55.57,55.64,22200.0,38.2883,38.3709,38.2676,38.3158,22200.0
2009-05-21 10:10:00,55.61,55.73,55.46,55.52,27000.0,38.2952,38.3778,38.1919,38.2332,27000.0
2009-05-21 10:15:00,55.49,55.55,55.36,55.4,24100.0,38.2125,38.2538,38.123,38.1505,24100.0
2009-05-21 10:20:00,55.4,55.43,55.3,55.42,15000.0,38.1505,38.1712,38.0817,38.1643,15000.0
2009-05-21 10:25:00,55.41,55.44,55.23,55.28,27100.0,38.1574,38.1781,38.0335,38.0679,27100.0
2009-05-21 10:30:00,55.28,55.3,55.15,55.17,26100.0,38.0679,38.0817,37.9784,37.9922,26100.0
2009-05-21 10:35:00,55.18,55.23,55.09,55.2,15400.0,37.999,38.0335,37.9371,38.0128,15400.0
2009-05-21 10:40:00,55.19,55.24,55.15,55.15,16400.0,38.0059,38.0404,37.9784,37.9784,16400.0
2009-05-21 10:45:00,55.15,55.2,55.04,55.18,31700.0,37.9784,38.0128,37.9026,37.999,31700.0
2009-05-21 10:50:00,55.17,55.2,55.11,55.17,24100.0,37.9922,38.0128,37.9508,37.9922,24100.0
2009-05-21 10:55:00,55.15,55.18,55.0,55.01,27000.0,37.9784,37.999,37.8751,37.882,27000.0
2009-05-21 11:00:00,55.01,55.02,54.92,54.96,31000.0,37.882,37.8889,37.82,37.8475,31000.0
2009-05-21 11:05:00,54.93,55.05,54.93,54.99,22700.0,37.8269,37.9095,37.8269,37.8682,22700.0
2009-05-21 11:10:00,54.98,55.13,54.97,55.13,25900.0,37.8613,37.9646,37.8544,37.9646,25900.0
2009-05-21 11:15:00,55.11,55.21,55.07,55.2,20900.0,37.9508,38.0197,37.9233,38.0128,20900.0
2009-05-21 11:20:00,55.19,55.23,55.06,55.23,21900.0,38.0059,38.0335,37.9164,38.0335,21900.0
2009-05-21 11:25:00,55.24,55.25,55.16,55.25,10700.0,38.0404,38.0472,37.9853,38.0472,10700.0
2009-05-21 11:30:00,55.23,55.25,55.12,55.16,7600.0,38.0335,38.0472,37.9577,37.9853,7600.0
2009-05-21 11:35:00,55.16,55.22,55.12,55.2,9900.0,37.9853,38.0266,37.9577,38.0128,9900.0
2009-05-21 11:40:00,55.19,55.19,55.1,55.16,11000.0,38.0059,38.0059,37.9439,37.9853,11000.0
2009-05-21 11:45:00,55.15,55.15,55.11,55.13,20300.0,37.9784,37.9784,37.9508,37.9646,20300.0
2009-05-21 11:50:00,55.14,55.23,55.13,55.21,9800.0,37.9715,38.0335,37.9646,38.0197,9800.0
2009-05-21 11:55:00,55.22,55.41,55.22,55.4,29700.0,38.0266,38.1574,38.0266,38.1505,29700.0
2009-05-21 12:00:00,55.41,55.51,55.39,55.5,32700.0,38.1574,38.2263,38.1437,38.2194,32700.0
2009-05-21 12:05:00,55.5,55.51,55.44,55.45,14600.0,38.2194,38.2263,38.1781,38.185,14600.0
2009-05-21 12:10:00,55.45,55.46,55.32,55.33,20300.0,38.185,38.1919,38.0955,38.1023,20300.0
2009-05-21 12:15:00,55.32,55.33,55.21,55.28,30100.0,38.0955,38.1023,38.0197,38.0679,30100.0
2009-05-21 12:20:00,55.27,55.3,55.1,55.14,37500.0,38.061,38.0817,37.9439,37.9715,37500.0
2009-05-21 12:25:00,55.14,55.14,55.05,55.12,16000.0,37.9715,37.9715,37.9095,37.9577,16000.0
2009-05-21 12:30:00,55.13,55.15,55.08,55.15,11200.0,37.9646,37.9784,37.9302,37.9784,11200.0
2009-05-21 12:35:00,55.15,55.15,55.07,55.09,25300.0,37.9784,37.9784,37.9233,37.9371,25300.0
2009-05-21 12:40:00,55.09,55.1,55.04,55.1,14600.0,37.9371,37.9439,37.9026,37.9439,14600.0
2009-05-21 12:45:00,55.1,55.11,55.07,55.1,13200.0,37.9439,37.9508,37.9233,37.9439,13200.0
2009-05-21 12:50:00,55.1,55.11,55.06,55.1,22700.0,37.9439,37.9508,37.9164,37.9439,22700.0
2009-05-21 12:55:00,55.09,55.27,55.07,55.27,28900.0,37.9371,38.061,37.9233,38.061,28900.0
2009-05-21 13:00:00,55.25,55.48,55.25,55.37,20200.0,38.0472,38.2056,38.0472,38.1299,20200.0
2009-05-21 13:05:00,55.33,55.4,55.32,55.39,10500.0,38.1023,38.1505,38.0955,38.1437,10500.0
2009-05-21 13:10:00,55.39,55.41,55.32,55.39,10500.0,38.1437,38.1574,38.0955,38.1437,10500.0
2009-05-21 13:15:00,55.37,55.45,55.31,55.35,15800.0,38.1299,38.185,38.0886,38.1161,15800.0
2009-05-21 13:20:00,55.36,55.4,55.27,55.36,11100.0,38.123,38.1505,38.061,38.123,11100.0
2009-05-21 13:25:00,55.36,55.36,55.24,55.29,12700.0,38.123,38.123,38.0404,38.0748,12700.0
2009-05-21 13:30:00,55.31,55.33,55.26,55.28,7600.0,38.0886,38.1023,38.0541,38.0679,7600.0
2009-05-21 13:35:00,55.27,55.3,55.2,55.28,15900.0,38.061,38.0817,38.0128,38.0679,15900.0
2009-05-21 13:40:00,55.28,55.33,55.28,55.32,10800.0,38.0679,38.1023,38.0679,38.0955,10800.0
2009-05-21 13:45:00,55.31,55.46,55.31,55.41,15000.0,38.0886,38.1919,38.0886,38.1574,15000.0
2009-05-21 13:50:00,55.41,55.46,55.37,55.39,18300.0,38.1574,38.1919,38.1299,38.1437,18300.0
2009-05-21 13:55:00,55.41,55.44,55.35,55.35,18700.0,38.1574,38.1781,38.1161,38.1161,18700.0
2009-05-21 14:00:00,55.34,55.44,55.28,55.29,26200.0,38.1092,38.1781,38.0679,38.0748,26200.0
2009-05-21 14:05:00,55.28,55.31,55.1,55.19,41800.0,38.0679,38.0886,37.9439,38.0059,41800.0
2009-05-21 14:10:00,55.21,55.21,55.09,55.11,29000.0,38.0197,38.0197,37.9371,37.9508,29000.0
2009-05-21 14:15:00,55.11,55.31,55.06,55.3,56400.0,37.9508,38.0886,37.9164,38.0817,56400.0
2009-05-21 14:20:00,55.3,55.38,55.25,55.31,36400.0,38.0817,38.1368,38.0472,38.0886,36400.0
2009-05-21 14:25:00,55.3,55.37,55.29,55.3,15500.0,38.0817,38.1299,38.0748,38.0817,15500.0
2009-05-21 14:30:00,55.31,55.39,55.25,55.39,26100.0,38.0886,38.1437,38.0472,38.1437,26100.0
2009-05-21 14:35:00,55.38,55.41,55.26,55.28,12000.0,38.1368,38.1574,38.0541,38.0679,12000.0
2009-05-21 14:40:00,55.29,55.29,55.1,55.15,17000.0,38.0748,38.0748,37.9439,37.9784,17000.0
2009-05-21 14:45:00,55.13,55.3,55.11,55.27,84700.0,37.9646,38.0817,37.9508,38.061,84700.0
2009-05-21 14:50:00,55.25,55.28,55.19,55.21,19100.0,38.0472,38.0679,38.0059,38.0197,19100.0
2009-05-21 14:55:00,55.22,55.39,55.16,55.39,22200.0,38.0266,38.1437,37.9853,38.1437,22200.0
2009-05-21 15:00:00,55.38,55.45,55.25,55.43,30200.0,38.1368,38.185,38.0472,38.1712,30200.0
2009-05-21 15:05:00,55.43,55.46,55.32,55.35,24200.0,38.1712,38.1919,38.0955,38.1161,24200.0
2009-05-21 15:10:00,55.35,55.47,55.32,55.44,21200.0,38.1161,38.1987,38.0955,38.1781,21200.0
2009-05-21 15:15:00,55.44,55.54,55.39,55.49,17900.0,38.1781,38.247,38.1437,38.2125,17900.0
2009-05-21 15:20:00,55.48,55.51,55.41,55.43,13200.0,38.2056,38.2263,38.1574,38.1712,13200.0
2009-05-21 15:25:00,55.41,55.41,55.31,55.35,34900.0,38.1574,38.1574,38.0886,38.1161,34900.0
2009-05-21 15:30:00,55.37,55.59,55.37,55.53,34000.0,38.1299,38.2814,38.1299,38.2401,34000.0
2009-05-21 15:35:00,55.53,55.58,55.45,55.47,48900.0,38.2401,38.2745,38.185,38.1987,48900.0
2009-05-21 15:40:00,55.46,55.52,55.33,55.43,81800.0,38.1919,38.2332,38.1023,38.1712,81800.0
2009-05-21 15:45:00,55.44,55.55,55.41,55.44,66000.0,38.1781,38.2538,38.1574,38.1781,66000.0
2009-05-21 15:50:00,55.44,55.69,55.37,55.63,77700.0,38.1781,38.3502,38.1299,38.3089,77700.0
2009-05-21 15:55:00,55.64,55.69,55.59,55.69,104900.0,38.3158,38.3502,38.2814,38.3502,104900.0
2009-05-22 09:30:00,55.79,55.79,55.42,55.52,50600.0,38.4191,38.4191,38.1643,38.2332,50600.0
2009-05-22 09:35:00,55.52,56.04,55.52,55.76,46300.0,38.2332,38.5913,38.2332,38.3985,46300.0
2009-05-22 09:40:00,55.68,55.68,55.15,55.27,38000.0,38.3434,38.3434,37.9784,38.061,38000.0
2009-05-22 09:45:00,55.27,55.45,55.22,55.45,33600.0,38.061,38.185,38.0266,38.185,33600.0
2009-05-22 09:50:00,55.45,55.59,55.4,55.49,28500.0,38.185,38.2814,38.1505,38.2125,28500.0
2009-05-22 09:55:00,55.53,55.94,55.52,55.92,49000.0,38.2401,38.5224,38.2332,38.5086,49000.0
2009-05-22 10:00:00,55.92,56.35,55.9,56.27,95300.0,38.5086,38.8047,38.4949,38.7497,95300.0
2009-05-22 10:05:00,56.35,56.4,56.09,56.1,34800.0,38.8047,38.8392,38.6257,38.6326,34800.0
2009-05-22 10:10:00,56.1,56.2,56.06,56.09,19200.0,38.6326,38.7015,38.605,38.6257,19200.0
2009-05-22 10:15:00,56.09,56.31,56.07,56.29,18900.0,38.6257,38.7772,38.6119,38.7634,18900.0
2009-05-22 10:20:00,56.31,56.35,56.18,56.22,21500.0,38.7772,38.8047,38.6877,38.7152,21500.0
2009-05-22 10:25:00,56.22,56.28,56.02,56.12,69500.0,38.7152,38.7565,38.5775,38.6464,69500.0
2009-05-22 10:30:00,56.07,56.07,55.75,55.83,34000.0,38.6119,38.6119,38.3916,38.4467,34000.0
2009-05-22 10:35:00,55.84,55.89,55.77,55.8,8600.0,38.4535,38.488,38.4053,38.426,8600.0
2009-05-22 10:40:00,55.84,56.11,55.82,56.11,29300.0,38.4535,38.6395,38.4398,38.6395,29300.0
2009-05-22 10:45:00,56.1,56.1,55.99,56.06,18400.0,38.6326,38.6326,38.5568,38.605,18400.0
2009-05-22 10:50:00,56.1,56.19,56.07,56.09,9400.0,38.6326,38.6946,38.6119,38.6257,9400.0
2009-05-22 10:55:00,56.1,56.11,56.05,56.11,6100.0,38.6326,38.6395,38.5982,38.6395,6100.0
2009-05-22 11:00:00,56.12,56.14,56.02,56.06,6100.0,38.6464,38.6601,38.5775,38.605,6100.0
2009-05-22 11:05:00,56.04,56.12,56.0,56.12,31900.0,38.5913,38.6464,38.5637,38.6464,31900.0
2009-05-22 11:10:00,56.12,56.28,55.97,56.28,92300.0,38.6464,38.7565,38.5431,38.7565,92300.0
2009-05-22 11:15:00,56.27,56.33,56.21,56.27,18300.0,38.7497,38.791,38.7083,38.7497,18300.0
2009-05-22 11:20:00,56.24,56.28,56.19,56.22,15000.0,38.729,38.7565,38.6946,38.7152,15000.0
2009-05-22 11:25:00,56.22,56.22,56.08,56.22,35900.0,38.7152,38.7152,38.6188,38.7152,35900.0
2009-05-22 11:30:00,56.24,56.3,56.21,56.21,17400.0,38.729,38.7703,38.7083,38.7083,17400.0
2009-05-22 11:35:00,56.21,56.23,56.17,56.17,7300.0,38.7083,38.7221,38.6808,38.6808,7300.0
2009-05-22 11:40:00,56.17,56.21,56.13,56.18,6000.0,38.6808,38.7083,38.6532,38.6877,6000.0
2009-05-22 11:45:00,56.18,56.27,56.14,56.26,21300.0,38.6877,38.7497,38.6601,38.7428,21300.0
2009-05-22 11:50:00,56.26,56.28,56.01,56.08,21900.0,38.7428,38.7565,38.5706,38.6188,21900.0
2009-05-22 11:55:00,56.06,56.06,55.92,55.97,18500.0,38.605,38.605,38.5086,38.5431,18500.0
2009-05-22 12:00:00,55.98,56.08,55.98,56.01,6600.0,38.55,38.6188,38.55,38.5706,6600.0
2009-05-22 12:05:00,56.02,56.05,55.98,56.04,9400.0,38.5775,38.5982,38.55,38.5913,9400.0
2009-05-22 12:10:00,56.02,56.23,56.02,56.15,9500.0,38.5775,38.7221,38.5775,38.667,9500.0
2009-05-22 12:15:00,56.15,56.16,56.08,56.1,5100.0,38.667,38.6739,38.6188,38.6326,5100.0
2009-05-22 12:20:00,56.1,56.14,55.9,55.95,16100.0,38.6326,38.6601,38.4949,38.5293,16100.0
2009-05-22 12:25:00,55.92,55.95,55.75,55.88,21500.0,38.5086,38.5293,38.3916,38.4811,21500.0
2009-05-22 12:30:00,55.87,55.91,55.79,55.85,25300.0,38.4742,38.5017,38.4191,38.4604,25300.0
2009-05-22 12:35:00,55.84,55.93,55.84,55.93,6300.0,38.4535,38.5155,38.4535,38.5155,6300.0
2009-05-22 12:40:00,55.93,56.03,55.93,55.97,14300.0,38.5155,38.5844,38.5155,38.5431,14300.0
2009-05-22 12:45:00,55.98,56.1,55.97,55.97,26100.0,38.55,38.6326,38.5431,38.5431,26100.0
2009-05-22 12:50:00,55.97,56.06,55.97,56.03,4500.0,38.5431,38.605,38.5431,38.5844,4500.0
2009-05-22 12:55:00,56.03,56.11,56.0,56.09,10900.0,38.5844,38.6395,38.5637,38.6257,10900.0
2009-05-22 13:00:00,56.09,56.32,56.07,56.23,29500.0,38.6257,38.7841,38.6119,38.7221,29500.0
2009-05-22 13:05:00,56.23,56.23,56.16,56.16,3300.0,38.7221,38.7221,38.6739,38.6739,3300.0
2009-05-22 13:10:00,56.18,56.18,55.98,55.98,19400.0,38.6877,38.6877,38.55,38.55,19400.0
2009-05-22 13:15:00,55.98,56.02,55.97,55.98,4200.0,38.55,38.5775,38.5431,38.55,4200.0
2009-05-22 13:20:00,55.98,56.06,55.98,56.05,5200.0,38.55,38.605,38.55,38.5982,5200.0
2009-05-22 13:25:00,56.05,56.08,55.96,55.98,5800.0,38.5982,38.6188,38.5362,38.55,5800.0
2009-05-22 13:30:00,55.96,55.96,55.76,55.9,35300.0,38.5362,38.5362,38.3985,38.4949,35300.0
2009-05-22 13:35:00,55.91,55.92,55.88,55.92,3200.0,38.5017,38.5086,38.4811,38.5086,3200.0
2009-05-22 13:40:00,55.92,55.97,55.88,55.96,3600.0,38.5086,38.5431,38.4811,38.5362,3600.0
2009-05-22 13:45:00,55.97,56.04,55.97,56.0,4800.0,38.5431,38.5913,38.5431,38.5637,4800.0
2009-05-22 13:50:00,55.99,56.03,55.96,55.96,2900.0,38.5568,38.5844,38.5362,38.5362,2900.0
2009-05-22 13:55:00,55.97,55.97,55.83,55.96,31900.0,38.5431,38.5431,38.4467,38.5362,31900.0
2009-05-22 14:00:00,55.96,56.11,55.96,56.09,7500.0,38.5362,38.6395,38.5362,38.6257,7500.0
2009-05-22 14:05:00,56.08,56.09,55.99,56.0,5300.0,38.6188,38.6257,38.5568,38.5637,5300.0
2009-05-22 14:10:00,56.0,56.03,55.94,55.96,5600.0,38.5637,38.5844,38.5224,38.5362,5600.0
2009-05-22 14:15:00,55.96,56.05,55.93,56.04,9100.0,38.5362,38.5982,38.5155,38.5913,9100.0
2009-05-22 14:20:00,56.04,56.12,56.01,56.11,6600.0,38.5913,38.6464,38.5706,38.6395,6600.0
2009-05-22 14:25:00,56.11,56.14,56.11,56.11,7400.0,38.6395,38.6601,38.6395,38.6395,7400.0
2009-05-22 14:30:00,56.11,56.15,56.04,56.06,16500.0,38.6395,38.667,38.5913,38.605,16500.0
2009-05-22 14:35:00,56.05,56.06,56.05,56.06,1800.0,38.5982,38.605,38.5982,38.605,1800.0
2009-05-22 14:40:00,56.06,56.19,56.06,56.18,29500.0,38.605,38.6946,38.605,38.6877,29500.0
2009-05-22 14:45:00,56.17,56.21,56.14,56.17,4100.0,38.6808,38.7083,38.6601,38.6808,4100.0
2009-05-22 14:50:00,56.17,56.17,56.1,56.12,9500.0,38.6808,38.6808,38.6326,38.6464,9500.0
2009-05-22 14:55:00,56.14,56.22,56.11,56.2,12100.0,38.6601,38.7152,38.6395,38.7015,12100.0
2009-05-22 15:00:00,56.19,56.19,56.09,56.14,13600.0,38.6946,38.6946,38.6257,38.6601,13600.0
2009-05-22 15:05:00,56.15,56.2,56.14,56.19,5900.0,38.667,38.7015,38.6601,38.6946,5900.0
2009-05-22 15:10:00,56.2,56.29,56.2,56.24,19300.0,38.7015,38.7634,38.7015,38.729,19300.0
2009-05-22 15:15:00,56.25,56.25,56.0,56.01,26800.0,38.7359,38.7359,38.5637,38.5706,26800.0
2009-05-22 15:20:00,56.01,56.04,55.83,55.85,30800.0,38.5706,38.5913,38.4467,38.4604,30800.0
2009-05-22 15:25:00,55.84,55.91,55.77,55.88,21800.0,38.4535,38.5017,38.4053,38.4811,21800.0
2009-05-22 15:30:00,55.88,55.99,55.85,55.96,19900.0,38.4811,38.5568,38.4604,38.5362,19900.0
2009-05-22 15:35:00,55.98,56.17,55.97,56.05,37700.0,38.55,38.6808,38.5431,38.5982,37700.0
2009-05-22 15:40:00,56.04,56.05,55.92,55.93,34500.0,38.5913,38.5982,38.5086,38.5155,34500.0
2009-05-22 15:45:00,55.93,55.96,55.74,55.86,48500.0,38.5155,38.5362,38.3847,38.4673,48500.0
2009-05-22 15:50:00,55.85,55.9,55.71,55.71,81600.0,38.4604,38.4949,38.364,38.364,81600.0
2009-05-22 15:55:00,55.71,55.77,55.62,55.75,80300.0,38.364,38.4053,38.302,38.3916,80300.0
2009-05-26 09:30:00,55.47,55.91,55.25,55.9,65600.0,38.1987,38.5017,38.0472,38.4949,65600.0
2009-05-26 09:35:00,55.9,56.14,55.76,56.04,72400.0,38.4949,38.6601,38.3985,38.5913,72400.0
2009-05-26 09:40:00,56.01,56.33,56.0,56.28,67800.0,38.5706,38.791,38.5637,38.7565,67800.0
2009-05-26 09:45:00,56.28,56.41,56.21,56.39,33700.0,38.7565,38.8461,38.7083,38.8323,33700.0
2009-05-26 09:50:00,56.39,56.5,56.35,56.4,54600.0,38.8323,38.908,38.8047,38.8392,54600.0
2009-05-26 09:55:00,56.4,56.43,56.27,56.38,77700.0,38.8392,38.8598,38.7497,38.8254,77700.0
2009-05-26 10:00:00,56.38,56.63,56.36,56.49,152600.0,38.8254,38.9976,38.8116,38.9012,152600.0
2009-05-26 10:05:00,56.5,56.56,56.46,56.48,87800.0,38.908,38.9494,38.8805,38.8943,87800.0
2009-05-26 10:10:00,56.49,56.53,56.4,56.42,95800.0,38.9012,38.9287,38.8392,38.853,95800.0
2009-05-26 10:15:00,56.42,56.69,56.42,56.46,108300.0,38.853,39.0389,38.853,38.8805,108300.0
2009-05-26 10:20:00,56.48,56.65,56.37,56.48,95800.0,38.8943,39.0113,38.8185,38.8943,95800.0
2009-05-26 10:25:00,56.49,56.58,56.34,56.44,56100.0,38.9012,38.9631,38.7979,38.8667,56100.0
2009-05-26 10:30:00,56.44,56.75,56.34,56.51,139100.0,38.8667,39.0802,38.7979,38.9149,139100.0
2009-05-26 10:35:00,56.53,56.63,56.32,56.43,149700.0,38.9287,38.9976,38.7841,38.8598,149700.0
2009-05-26 10:40:00,56.44,56.53,56.38,56.41,48200.0,38.8667,38.9287,38.8254,38.8461,48200.0
2009-05-26 10:45:00,56.42,56.51,56.36,56.39,67200.0,38.853,38.9149,38.8116,38.8323,67200.0
2009-05-26 10:50:00,56.39,56.56,56.37,56.41,68200.0,38.8323,38.9494,38.8185,38.8461,68200.0
2009-05-26 10:55:00,56.4,56.48,56.3,56.32,66300.0,38.8392,38.8943,38.7703,38.7841,66300.0
2009-05-26 11:00:00,56.32,56.34,56.17,56.24,84100.0,38.7841,38.7979,38.6808,38.729,84100.0
2009-05-26 11:05:00,56.24,56.27,56.2,56.24,44600.0,38.729,38.7497,38.7015,38.729,44600.0
2009-05-26 11:10:00,56.21,56.25,56.14,56.23,64800.0,38.7083,38.7359,38.6601,38.7221,64800.0
2009-05-26 11:15:00,56.23,56.24,56.16,56.23,35600.0,38.7221,38.729,38.6739,38.7221,35600.0
2009-05-26 11:20:00,56.23,56.24,56.06,56.09,85000.0,38.7221,38.729,38.605,38.6257,85000.0
2009-05-26 11:25:00,56.09,56.23,56.06,56.14,69000.0,38.6257,38.7221,38.605,38.6601,69000.0
2009-05-26 11:30:00,56.14,56.32,56.13,56.31,36200.0,38.6601,38.7841,38.6532,38.7772,36200.0
2009-05-26 11:35:00,56.31,56.4,56.25,56.36,40800.0,38.7772,38.8392,38.7359,38.8116,40800.0
2009-05-26 11:40:00,56.36,56.47,56.35,56.41,46300.0,38.8116,38.8874,38.8047,38.8461,46300.0
2009-05-26 11:45:00,56.42,56.46,56.35,56.4,50200.0,38.853,38.8805,38.8047,38.8392,50200.0
2009-05-26 11:50:00,56.4,56.45,56.37,56.38,27300.0,38.8392,38.8736,38.8185,38.8254,27300.0
2009-05-26 11:55:00,56.39,56.55,56.39,56.54,74900.0,38.8323,38.9425,38.8323,38.9356,74900.0
2009-05-26 12:00:00,56.54,56.61,56.5,56.52,49600.0,38.9356,38.9838,38.908,38.9218,49600.0
2009-05-26 12:05:00,56.52,56.52,56.37,56.37,21300.0,38.9218,38.9218,38.8185,38.8185,21300.0
2009-05-26 12:10:00,56.39,56.44,56.38,56.39,26400.0,38.8323,38.8667,38.8254,38.8323,26400.0
2009-05-26 12:15:00,56.38,56.54,56.37,56.54,52300.0,38.8254,38.9356,38.8185,38.9356,52300.0
2009-05-26 12:20:00,56.54,56.63,56.53,56.62,22600.0,38.9356,38.9976,38.9287,38.9907,22600.0
2009-05-26 12:25:00,56.63,56.69,56.63,56.66,24700.0,38.9976,39.0389,38.9976,39.0182,24700.0
2009-05-26 12:30:00,56.65,56.65,56.5,56.54,23500.0,39.0113,39.0113,38.908,38.9356,23500.0
2009-05-26 12:35:00,56.55,56.59,56.51,56.52,20700.0,38.9425,38.97,38.9149,38.9218,20700.0
2009-05-26 12:40:00,56.52,56.53,56.47,56.49,26400.0,38.9218,38.9287,38.8874,38.9012,26400.0
2009-05-26 12:45:00,56.48,56.62,56.38,56.62,33500.0,38.8943,38.9907,38.8254,38.9907,33500.0
2009-05-26 12:50:00,56.63,56.8,56.6,56.77,30100.0,38.9976,39.1146,38.9769,39.094,30100.0
2009-05-26 12:55:00,56.77,56.85,56.65,56.65,41500.0,39.094,39.1491,39.0113,39.0113,41500.0
2009-05-26 13:00:00,56.66,56.67,56.63,56.67,18700.0,39.0182,39.0251,38.9976,39.0251,18700.0
2009-05-26 13:05:00,56.67,56.7,56.65,56.69,33000.0,39.0251,39.0458,39.0113,39.0389,33000.0
2009-05-26 13:10:00,56.69,56.72,56.65,56.66,26200.0,39.0389,39.0595,39.0113,39.0182,26200.0
2009-05-26 13:15:00,56.67,56.7,56.64,56.66,35000.0,39.0251,39.0458,39.0045,39.0182,35000.0
2009-05-26 13:20:00,56.65,56.66,56.61,56.65,16600.0,39.0113,39.0182,38.9838,39.0113,16600.0
2009-05-26 13:25:00,56.65,56.7,56.65,56.68,19100.0,39.0113,39.0458,39.0113,39.032,19100.0
2009-05-26 13:30:00,56.67,56.68,56.52,56.53,28500.0,39.0251,39.032,38.9218,38.9287,28500.0
2009-05-26 13:35:00,56.52,56.53,56.43,56.44,25700.0,38.9218,38.9287,38.8598,38.8667,25700.0
2009-05-26 13:40:00,56.44,56.51,56.43,56.46,46700.0,38.8667,38.9149,38.8598,38.8805,46700.0
2009-05-26 13:45:00,56.46,56.55,56.46,56.48,27800.0,38.8805,38.9425,38.8805,38.8943,27800.0
2009-05-26 13:50:00,56.47,56.47,56.44,56.45,16200.0,38.8874,38.8874,38.8667,38.8736,16200.0
2009-05-26 13:55:00,56.45,56.46,56.43,56.44,18200.0,38.8736,38.8805,38.8598,38.8667,18200.0
2009-05-26 14:00:00,56.44,56.52,56.42,56.49,58200.0,38.8667,38.9218,38.853,38.9012,58200.0
2009-05-26 14:05:00,56.49,56.53,56.45,56.45,60100.0,38.9012,38.9287,38.8736,38.8736,60100.0
2009-05-26 14:10:00,56.45,56.47,56.42,56.47,27100.0,38.8736,38.8874,38.853,38.8874,27100.0
2009-05-26 14:15:00,56.46,56.54,56.45,56.49,40300.0,38.8805,38.9356,38.8736,38.9012,40300.0
2009-05-26 14:20:00,56.51,56.54,56.39,56.43,41600.0,38.9149,38.9356,38.8323,38.8598,41600.0
2009-05-26 14:25:00,56.43,56.47,56.43,56.44,22600.0,38.8598,38.8874,38.8598,38.8667,22600.0
2009-05-26 14:30:00,56.45,56.5,56.41,56.42,65400.0,38.8736,38.908,38.8461,38.853,65400.0
2009-05-26 14:35:00,56.42,56.46,56.41,56.41,30700.0,38.853,38.8805,38.8461,38.8461,30700.0
2009-05-26 14:40:00,56.43,56.48,56.41,56.43,30300.0,38.8598,38.8943,38.8461,38.8598,30300.0
2009-05-26 14:45:00,56.44,56.47,56.37,56.38,47300.0,38.8667,38.8874,38.8185,38.8254,47300.0
2009-05-26 14:50:00,56.37,56.42,56.34,56.4,23600.0,38.8185,38.853,38.7979,38.8392,23600.0
2009-05-26 14:55:00,56.4,56.41,56.31,56.31,56500.0,38.8392,38.8461,38.7772,38.7772,56500.0
2009-05-26 15:00:00,56.31,56.38,56.3,56.32,55800.0,38.7772,38.8254,38.7703,38.7841,55800.0
2009-05-26 15:05:00,56.33,56.34,56.17,56.28,47000.0,38.791,38.7979,38.6808,38.7565,47000.0
2009-05-26 15:10:00,56.29,56.34,56.26,56.29,57500.0,38.7634,38.7979,38.7428,38.7634,57500.0
2009-05-26 15:15:00,56.29,56.3,55.99,56.03,98500.0,38.7634,38.7703,38.5568,38.5844,98500.0
2009-05-26 15:20:00,56.03,56.11,56.0,56.01,107500.0,38.5844,38.6395,38.5637,38.5706,107500.0
2009-05-26 15:25:00,56.02,56.14,56.01,56.09,74000.0,38.5775,38.6601,38.5706,38.6257,74000.0
2009-05-26 15:30:00,56.09,56.23,56.05,56.16,87900.0,38.6257,38.7221,38.5982,38.6739,87900.0
2009-05-26 15:35:00,56.15,56.2,56.06,56.13,58100.0,38.667,38.7015,38.605,38.6532,58100.0
2009-05-26 15:40:00,56.13,56.21,56.11,56.12,87300.0,38.6532,38.7083,38.6395,38.6464,87300.0
2009-05-26 15:45:00,56.12,56.13,55.94,56.02,95600.0,38.6464,38.6532,38.5224,38.5775,95600.0
2009-05-26 15:50:00,56.02,56.23,55.99,56.2,128000.0,38.5775,38.7221,38.5568,38.7015,128000.0
2009-05-26 15:55:00,56.2,56.28,56.18,56.28,157700.0,38.7015,38.7565,38.6877,38.7565,157700.0
2009-05-27 09:30:00,56.37,56.4,56.04,56.16,59900.0,38.8185,38.8392,38.5913,38.6739,59900.0
2009-05-27 09:35:00,56.15,56.5,56.14,56.38,38200.0,38.667,38.908,38.6601,38.8254,38200.0
2009-05-27 09:40:00,56.35,56.41,56.16,56.34,23200.0,38.8047,38.8461,38.6739,38.7979,23200.0
2009-05-27 09:45:00,56.33,56.43,56.2,56.43,32400.0,38.791,38.8598,38.7015,38.8598,32400.0
2009-05-27 09:50:00,56.43,56.49,56.42,56.47,14400.0,38.8598,38.9012,38.853,38.8874,14400.0
2009-05-27 09:55:00,56.47,56.58,56.47,56.53,16500.0,38.8874,38.9631,38.8874,38.9287,16500.0
2009-05-27 10:00:00,56.54,56.76,56.34,56.39,39700.0,38.9356,39.0871,38.7979,38.8323,39700.0
2009-05-27 10:05:00,56.39,56.39,56.18,56.24,30200.0,38.8323,38.8323,38.6877,38.729,30200.0
2009-05-27 10:10:00,56.22,56.34,56.17,56.32,17300.0,38.7152,38.7979,38.6808,38.7841,17300.0
2009-05-27 10:15:00,56.28,56.41,56.25,56.36,17700.0,38.7565,38.8461,38.7359,38.8116,17700.0
2009-05-27 10:20:00,56.4,56.6,56.37,56.59,18800.0,38.8392,38.9769,38.8185,38.97,18800.0
2009-05-27 10:25:00,56.58,56.63,56.54,56.58,12100.0,38.9631,38.9976,38.9356,38.9631,12100.0
2009-05-27 10:30:00,56.59,56.61,56.41,56.44,19100.0,38.97,38.9838,38.8461,38.8667,19100.0
2009-05-27 10:35:00,56.44,56.7,56.44,56.62,20100.0,38.8667,39.0458,38.8667,38.9907,20100.0
2009-05-27 10:40:00,56.65,56.66,56.4,56.4,16700.0,39.0113,39.0182,38.8392,38.8392,16700.0
2009-05-27 10:45:00,56.43,56.49,56.38,56.49,17100.0,38.8598,38.9012,38.8254,38.9012,17100.0
2009-05-27 10:50:00,56.53,56.59,56.5,56.54,15500.0,38.9287,38.97,38.908,38.9356,15500.0
2009-05-27 10:55:00,56.55,56.7,56.53,56.65,13000.0,38.9425,39.0458,38.9287,39.0113,13000.0
2009-05-27 11:00:00,56.65,56.67,56.52,56.54,21400.0,39.0113,39.0251,38.9218,38.9356,21400.0
2009-05-27 11:05:00,56.53,56.54,56.4,56.48,28200.0,38.9287,38.9356,38.8392,38.8943,28200.0
2009-05-27 11:10:00,56.49,56.71,56.49,56.69,63400.0,38.9012,39.0527,38.9012,39.0389,63400.0
2009-05-27 11:15:00,56.68,56.7,56.61,56.69,17900.0,39.032,39.0458,38.9838,39.0389,17900.0
2009-05-27 11:20:00,56.69,56.69,56.6,56.6,16000.0,39.0389,39.0389,38.9769,38.9769,16000.0
2009-05-27 11:25:00,56.61,56.8,56.59,56.72,24800.0,38.9838,39.1146,38.97,39.0595,24800.0
2009-05-27 11:30:00,56.72,56.88,56.63,56.85,11800.0,39.0595,39.1697,38.9976,39.1491,11800.0
2009-05-27 11:35:00,56.84,56.93,56.82,56.91,17700.0,39.1422,39.2042,39.1284,39.1904,17700.0
2009-05-27 11:40:00,56.91,56.94,56.86,56.9,11400.0,39.1904,39.211,39.156,39.1835,11400.0
2009-05-27 11:45:00,56.92,56.92,56.83,56.85,13400.0,39.1973,39.1973,39.1353,39.1491,13400.0
2009-05-27 11:50:00,56.86,56.94,56.76,56.76,16200.0,39.156,39.211,39.0871,39.0871,16200.0
2009-05-27 11:55:00,56.77,56.77,56.67,56.76,11800.0,39.094,39.094,39.0251,39.0871,11800.0
2009-05-27 12:00:00,56.79,56.88,56.79,56.83,10600.0,39.1077,39.1697,39.1077,39.1353,10600.0
2009-05-27 12:05:00,56.83,56.87,56.76,56.86,9300.0,39.1353,39.1628,39.0871,39.156,9300.0
2009-05-27 12:10:00,56.86,56.91,56.81,56.89,15300.0,39.156,39.1904,39.1215,39.1766,15300.0
2009-05-27 12:15:00,56.88,56.91,56.75,56.85,45900.0,39.1697,39.1904,39.0802,39.1491,45900.0
2009-05-27 12:20:00,56.84,56.9,56.79,56.84,14100.0,39.1422,39.1835,39.1077,39.1422,14100.0
2009-05-27 12:25:00,56.81,56.82,56.76,56.79,12900.0,39.1215,39.1284,39.0871,39.1077,12900.0
2009-05-27 12:30:00,56.79,56.79,56.72,56.79,10000.0,39.1077,39.1077,39.0595,39.1077,10000.0
2009-05-27 12:35:00,56.78,56.79,56.65,56.69,12100.0,39.1009,39.1077,39.0113,39.0389,12100.0
2009-05-27 12:40:00,56.68,56.78,56.68,56.72,7200.0,39.032,39.1009,39.032,39.0595,7200.0
2009-05-27 12:45:00,56.73,56.83,56.68,56.82,12100.0,39.0664,39.1353,39.032,39.1284,12100.0
2009-05-27 12:50:00,56.81,56.84,56.77,56.77,6800.0,39.1215,39.1422,39.094,39.094,6800.0
2009-05-27 12:55:00,56.75,56.76,56.7,56.75,8700.0,39.0802,39.0871,39.0458,39.0802,8700.0
2009-05-27 13:00:00,56.74,56.79,56.71,56.78,19400.0,39.0733,39.1077,39.0527,39.1009,19400.0
2009-05-27 13:05:00,56.78,56.8,56.76,56.8,11200.0,39.1009,39.1146,39.0871,39.1146,11200.0
2009-05-27 13:10:00,56.8,56.81,56.76,56.79,12200.0,39.1146,39.1215,39.0871,39.1077,12200.0
2009-05-27 13:15:00,56.8,56.85,56.73,56.76,48900.0,39.1146,39.1491,39.0664,39.0871,48900.0
2009-05-27 13:20:00,56.77,56.84,56.74,56.79,25900.0,39.094,39.1422,39.0733,39.1077,25900.0
2009-05-27 13:25:00,56.8,56.8,56.71,56.73,7200.0,39.1146,39.1146,39.0527,39.0664,7200.0
2009-05-27 13:30:00,56.72,56.73,56.57,56.62,20300.0,39.0595,39.0664,38.9562,38.9907,20300.0
2009-05-27 13:35:00,56.61,56.62,56.51,56.51,13500.0,38.9838,38.9907,38.9149,38.9149,13500.0
2009-05-27 13:40:00,56.51,56.55,56.44,56.53,17900.0,38.9149,38.9425,38.8667,38.9287,17900.0
2009-05-27 13:45:00,56.51,56.54,56.38,56.39,25600.0,38.9149,38.9356,38.8254,38.8323,25600.0
2009-05-27 13:50:00,56.4,56.4,56.15,56.22,60600.0,38.8392,38.8392,38.667,38.7152,60600.0
2009-05-27 13:55:00,56.22,56.3,56.18,56.23,17700.0,38.7152,38.7703,38.6877,38.7221,17700.0
2009-05-27 14:00:00,56.22,56.31,56.14,56.18,14000.0,38.7152,38.7772,38.6601,38.6877,14000.0
2009-05-27 14:05:00,56.19,56.19,56.06,56.13,22800.0,38.6946,38.6946,38.605,38.6532,22800.0
2009-05-27 14:10:00,56.12,56.22,56.08,56.16,19100.0,38.6464,38.7152,38.6188,38.6739,19100.0
2009-05-27 14:15:00,56.13,56.29,56.07,56.27,18500.0,38.6532,38.7634,38.6119,38.7497,18500.0
2009-05-27 14:20:00,56.28,56.28,56.03,56.06,26600.0,38.7565,38.7565,38.5844,38.605,26600.0
2009-05-27 14:25:00,56.06,56.21,56.04,56.21,18100.0,38.605,38.7083,38.5913,38.7083,18100.0
2009-05-27 14:30:00,56.2,56.3,56.18,56.2,49500.0,38.7015,38.7703,38.6877,38.7015,49500.0
2009-05-27 14:35:00,56.22,56.37,56.22,56.37,19800.0,38.7152,38.8185,38.7152,38.8185,19800.0
2009-05-27 14:40:00,56.37,56.51,56.35,56.51,33900.0,38.8185,38.9149,38.8047,38.9149,33900.0
2009-05-27 14:45:00,56.51,56.57,56.47,56.49,25900.0,38.9149,38.9562,38.8874,38.9012,25900.0
2009-05-27 14:50:00,56.48,56.48,56.42,56.43,18200.0,38.8943,38.8943,38.853,38.8598,18200.0
2009-05-27 14:55:00,56.44,56.49,56.34,56.35,36500.0,38.8667,38.9012,38.7979,38.8047,36500.0
2009-05-27 15:00:00,56.36,56.42,56.27,56.42,24300.0,38.8116,38.853,38.7497,38.853,24300.0
2009-05-27 15:05:00,56.43,56.5,56.39,56.4,30200.0,38.8598,38.908,38.8323,38.8392,30200.0
2009-05-27 15:10:00,56.39,56.39,56.29,56.33,30300.0,38.8323,38.8323,38.7634,38.791,30300.0
2009-05-27 15:15:00,56.33,56.4,56.27,56.35,36400.0,38.791,38.8392,38.7497,38.8047,36400.0
2009-05-27 15:20:00,56.33,56.33,55.99,56.01,56500.0,38.791,38.791,38.5568,38.5706,56500.0
2009-05-27 15:25:00,56.0,56.06,55.86,55.97,54500.0,38.5637,38.605,38.4673,38.5431,54500.0
2009-05-27 15:30:00,55.98,56.02,55.93,55.94,53400.0,38.55,38.5775,38.5155,38.5224,53400.0
2009-05-27 15:35:00,55.93,55.97,55.8,55.84,53200.0,38.5155,38.5431,38.426,38.4535,53200.0
2009-05-27 15:40:00,55.85,55.97,55.83,55.93,47100.0,38.4604,38.5431,38.4467,38.5155,47100.0
2009-05-27 15:45:00,55.94,56.05,55.91,56.01,41500.0,38.5224,38.5982,38.5017,38.5706,41500.0
2009-05-27 15:50:00,56.01,56.04,55.77,55.8,74600.0,38.5706,38.5913,38.4053,38.426,74600.0
2009-05-27 15:55:00,55.8,55.84,55.69,55.72,135400.0,38.426,38.4535,38.3502,38.3709,135400.0
2009-05-28 09:30:00,56.22,56.46,55.87,56.32,24600.0,38.7152,38.8805,38.4742,38.7841,24600.0
2009-05-28 09:35:00,56.32,56.51,56.24,56.48,17200.0,38.7841,38.9149,38.729,38.8943,17200.0
2009-05-28 09:40:00,56.49,56.53,56.41,56.45,26900.0,38.9012,38.9287,38.8461,38.8736,26900.0
2009-05-28 09:45:00,56.47,56.53,56.44,56.48,17200.0,38.8874,38.9287,38.8667,38.8943,17200.0
2009-05-28 09:50:00,56.46,56.49,56.26,56.26,24700.0,38.8805,38.9012,38.7428,38.7428,24700.0
2009-05-28 09:55:00,56.24,56.3,56.08,56.15,21700.0,38.729,38.7703,38.6188,38.667,21700.0
2009-05-28 10:00:00,56.14,56.15,55.81,55.85,18800.0,38.6601,38.667,38.4329,38.4604,18800.0
2009-05-28 10:05:00,55.85,55.85,55.45,55.59,20400.0,38.4604,38.4604,38.185,38.2814,20400.0
2009-05-28 10:10:00,55.58,55.59,55.34,55.42,19100.0,38.2745,38.2814,38.1092,38.1643,19100.0
2009-05-28 10:15:00,55.4,55.46,55.34,55.38,24200.0,38.1505,38.1919,38.1092,38.1368,24200.0
2009-05-28 10:20:00,55.37,55.42,55.32,55.33,25400.0,38.1299,38.1643,38.0955,38.1023,25400.0
2009-05-28 10:25:00,55.35,55.48,55.22,55.46,33400.0,38.1161,38.2056,38.0266,38.1919,33400.0
2009-05-28 10:30:00,55.46,55.51,55.41,55.44,22400.0,38.1919,38.2263,38.1574,38.1781,22400.0
2009-05-28 10:35:00,55.46,55.55,55.44,55.48,19800.0,38.1919,38.2538,38.1781,38.2056,19800.0
2009-05-28 10:40:00,55.47,55.59,55.44,55.57,20300.0,38.1987,38.2814,38.1781,38.2676,20300.0
2009-05-28 10:45:00,55.57,55.63,55.55,55.63,14400.0,38.2676,38.3089,38.2538,38.3089,14400.0
2009-05-28 10:50:00,55.62,55.64,55.48,55.55,19300.0,38.302,38.3158,38.2056,38.2538,19300.0
2009-05-28 10:55:00,55.55,55.83,55.54,55.83,30000.0,38.2538,38.4467,38.247,38.4467,30000.0
2009-05-28 11:00:00,55.81,55.88,55.77,55.86,25900.0,38.4329,38.4811,38.4053,38.4673,25900.0
2009-05-28 11:05:00,55.86,56.04,55.86,55.98,44700.0,38.4673,38.5913,38.4673,38.55,44700.0
2009-05-28 11:10:00,55.99,56.09,55.94,56.0,22500.0,38.5568,38.6257,38.5224,38.5637,22500.0
2009-05-28 11:15:00,56.01,56.06,55.9,55.91,20400.0,38.5706,38.605,38.4949,38.5017,20400.0
2009-05-28 11:20:00,55.9,55.92,55.84,55.92,10500.0,38.4949,38.5086,38.4535,38.5086,10500.0
2009-05-28 11:25:00,55.93,56.09,55.89,56.02,22700.0,38.5155,38.6257,38.488,38.5775,22700.0
2009-05-28 11:30:00,56.03,56.15,56.01,56.12,16400.0,38.5844,38.667,38.5706,38.6464,16400.0
2009-05-28 11:35:00,56.12,56.19,56.09,56.11,15200.0,38.6464,38.6946,38.6257,38.6395,15200.0
2009-05-28 11:40:00,56.1,56.1,55.98,56.0,21600.0,38.6326,38.6326,38.55,38.5637,21600.0
2009-05-28 11:45:00,56.0,56.11,55.99,56.11,27000.0,38.5637,38.6395,38.5568,38.6395,27000.0
2009-05-28 11:50:00,56.15,56.19,56.03,56.09,19800.0,38.667,38.6946,38.5844,38.6257,19800.0
2009-05-28 11:55:00,56.1,56.19,56.07,56.19,20900.0,38.6326,38.6946,38.6119,38.6946,20900.0
2009-05-28 12:00:00,56.19,56.26,56.19,56.24,11500.0,38.6946,38.7428,38.6946,38.729,11500.0
2009-05-28 12:05:00,56.23,56.29,56.09,56.11,49100.0,38.7221,38.7634,38.6257,38.6395,49100.0
2009-05-28 12:10:00,56.09,56.11,55.98,56.01,7500.0,38.6257,38.6395,38.55,38.5706,7500.0
2009-05-28 12:15:00,56.01,56.05,55.94,55.95,25500.0,38.5706,38.5982,38.5224,38.5293,25500.0
2009-05-28 12:20:00,55.96,56.01,55.9,56.0,17000.0,38.5362,38.5706,38.4949,38.5637,17000.0
2009-05-28 12:25:00,56.0,56.0,55.9,55.92,19800.0,38.5637,38.5637,38.4949,38.5086,19800.0
2009-05-28 12:30:00,55.92,56.0,55.88,56.0,31900.0,38.5086,38.5637,38.4811,38.5637,31900.0
2009-05-28 12:35:00,56.0,56.02,55.97,56.0,14600.0,38.5637,38.5775,38.5431,38.5637,14600.0
2009-05-28 12:40:00,56.0,56.07,56.0,56.03,11500.0,38.5637,38.6119,38.5637,38.5844,11500.0
2009-05-28 12:45:00,56.03,56.03,55.9,55.94,13800.0,38.5844,38.5844,38.4949,38.5224,13800.0
2009-05-28 12:50:00,55.94,55.99,55.92,55.96,28400.0,38.5224,38.5568,38.5086,38.5362,28400.0
2009-05-28 12:55:00,55.97,55.97,55.93,55.94,21100.0,38.5431,38.5431,38.5155,38.5224,21100.0
2009-05-28 13:00:00,55.95,56.22,55.89,56.19,42200.0,38.5293,38.7152,38.488,38.6946,42200.0
2009-05-28 13:05:00,56.2,56.29,56.17,56.24,26000.0,38.7015,38.7634,38.6808,38.729,26000.0
2009-05-28 13:10:00,56.24,56.5,56.21,56.48,38800.0,38.729,38.908,38.7083,38.8943,38800.0
2009-05-28 13:15:00,56.5,56.8,56.5,56.74,53100.0,38.908,39.1146,38.908,39.0733,53100.0
2009-05-28 13:20:00,56.76,56.8,56.68,56.71,26400.0,39.0871,39.1146,39.032,39.0527,26400.0
2009-05-28 13:25:00,56.7,56.73,56.63,56.64,15700.0,39.0458,39.0664,38.9976,39.0045,15700.0
2009-05-28 13:30:00,56.64,56.69,56.59,56.69,8600.0,39.0045,39.0389,38.97,39.0389,8600.0
2009-05-28 13:35:00,56.69,56.79,56.66,56.74,13900.0,39.0389,39.1077,39.0182,39.0733,13900.0
2009-05-28 13:40:00,56.75,56.77,56.69,56.75,13600.0,39.0802,39.094,39.0389,39.0802,13600.0
2009-05-28 13:45:00,56.76,56.83,56.73,56.73,16500.0,39.0871,39.1353,39.0664,39.0664,16500.0
2009-05-28 13:50:00,56.73,56.75,56.65,56.66,11200.0,39.0664,39.0802,39.0113,39.0182,11200.0
2009-05-28 13:55:00,56.66,56.67,56.44,56.59,21300.0,39.0182,39.0251,38.8667,38.97,21300.0
2009-05-28 14:00:00,56.6,56.79,56.57,56.75,23600.0,38.9769,39.1077,38.9562,39.0802,23600.0
2009-05-28 14:05:00,56.74,56.94,56.74,56.93,55200.0,39.0733,39.211,39.0733,39.2042,55200.0
2009-05-28 14:10:00,56.93,56.99,56.89,56.94,31800.0,39.2042,39.2455,39.1766,39.211,31800.0
2009-05-28 14:15:00,56.93,57.06,56.89,57.04,42700.0,39.2042,39.2937,39.1766,39.2799,42700.0
2009-05-28 14:20:00,57.04,57.21,56.98,57.19,46700.0,39.2799,39.397,39.2386,39.3832,46700.0
2009-05-28 14:25:00,57.19,57.23,57.16,57.19,16400.0,39.3832,39.4107,39.3625,39.3832,16400.0
2009-05-28 14:30:00,57.2,57.31,57.15,57.3,23800.0,39.3901,39.4658,39.3557,39.459,23800.0
2009-05-28 14:35:00,57.28,57.31,57.2,57.2,15100.0,39.4452,39.4658,39.3901,39.3901,15100.0
2009-05-28 14:40:00,57.2,57.26,57.01,57.02,26100.0,39.3901,39.4314,39.2592,39.2661,26100.0
2009-05-28 14:45:00,57.02,57.15,57.01,57.15,31300.0,39.2661,39.3557,39.2592,39.3557,31300.0
2009-05-28 14:50:00,57.15,57.26,57.15,57.2,31200.0,39.3557,39.4314,39.3557,39.3901,31200.0
2009-05-28 14:55:00,57.2,57.3,57.13,57.25,33000.0,39.3901,39.459,39.3419,39.4245,33000.0
2009-05-28 15:00:00,57.25,57.33,57.2,57.29,23400.0,39.4245,39.4796,39.3901,39.4521,23400.0
2009-05-28 15:05:00,57.31,57.33,57.17,57.18,19600.0,39.4658,39.4796,39.3694,39.3763,19600.0
2009-05-28 15:10:00,57.18,57.18,56.97,57.0,31800.0,39.3763,39.3763,39.2317,39.2524,31800.0
2009-05-28 15:15:00,57.03,57.09,57.01,57.04,23300.0,39.273,39.3143,39.2592,39.2799,23300.0
2009-05-28 15:20:00,57.04,57.05,56.84,56.84,27500.0,39.2799,39.2868,39.1422,39.1422,27500.0
2009-05-28 15:25:00,56.84,57.06,56.83,57.05,57600.0,39.1422,39.2937,39.1353,39.2868,57600.0
2009-05-28 15:30:00,57.04,57.15,56.98,57.11,54400.0,39.2799,39.3557,39.2386,39.3281,54400.0
2009-05-28 15:35:00,57.11,57.12,56.93,57.06,49000.0,39.3281,39.335,39.2042,39.2937,49000.0
2009-05-28 15:40:00,57.06,57.22,57.0,57.08,71600.0,39.2937,39.4039,39.2524,39.3075,71600.0
2009-05-28 15:45:00,57.09,57.14,56.98,57.07,58900.0,39.3143,39.3488,39.2386,39.3006,58900.0
2009-05-28 15:50:00,57.05,57.12,56.78,56.82,86600.0,39.2868,39.335,39.1009,39.1284,86600.0
2009-05-28 15:55:00,56.81,57.08,56.8,57.05,94200.0,39.1215,39.3075,39.1146,39.2868,94200.0
2009-05-29 09:30:00,57.01,57.44,56.92,57.16,40900.0,39.2592,39.5554,39.1973,39.3625,40900.0
2009-05-29 09:35:00,57.16,57.16,56.77,57.03,38500.0,39.3625,39.3625,39.094,39.273,38500.0
2009-05-29 09:40:00,57.04,57.13,56.35,56.55,32400.0,39.2799,39.3419,38.8047,38.9425,32400.0
2009-05-29 09:45:00,56.5,56.69,56.33,56.35,48600.0,38.908,39.0389,38.791,38.8047,48600.0
2009-05-29 09:50:00,56.39,56.62,56.31,56.38,51900.0,38.8323,38.9907,38.7772,38.8254,51900.0
2009-05-29 09:55:00,56.39,56.53,56.33,56.49,12700.0,38.8323,38.9287,38.791,38.9012,12700.0
2009-05-29 10:00:00,56.5,56.56,56.36,56.37,18200.0,38.908,38.9494,38.8116,38.8185,18200.0
2009-05-29 10:05:00,56.37,56.53,56.36,56.44,26000.0,38.8185,38.9287,38.8116,38.8667,26000.0
2009-05-29 10:10:00,56.43,56.53,56.39,56.51,19000.0,38.8598,38.9287,38.8323,38.9149,19000.0
2009-05-29 10:15:00,56.5,56.63,56.49,56.59,14600.0,38.908,38.9976,38.9012,38.97,14600.0
2009-05-29 10:20:00,56.6,56.8,56.59,56.79,20400.0,38.9769,39.1146,38.97,39.1077,20400.0
2009-05-29 10:25:00,56.79,56.86,56.77,56.84,14100.0,39.1077,39.156,39.094,39.1422,14100.0
2009-05-29 10:30:00,56.84,56.89,56.78,56.82,11900.0,39.1422,39.1766,39.1009,39.1284,11900.0
2009-05-29 10:35:00,56.82,56.82,56.68,56.77,22600.0,39.1284,39.1284,39.032,39.094,22600.0
2009-05-29 10:40:00,56.78,56.85,56.65,56.67,20000.0,39.1009,39.1491,39.0113,39.0251,20000.0
2009-05-29 10:45:00,56.66,56.66,56.47,56.58,15900.0,39.0182,39.0182,38.8874,38.9631,15900.0
2009-05-29 10:50:00,56.58,56.58,56.48,56.54,17600.0,38.9631,38.9631,38.8943,38.9356,17600.0
2009-05-29 10:55:00,56.55,56.56,56.43,56.43,25600.0,38.9425,38.9494,38.8598,38.8598,25600.0
2009-05-29 11:00:00,56.43,56.45,56.3,56.39,26800.0,38.8598,38.8736,38.7703,38.8323,26800.0
2009-05-29 11:05:00,56.39,56.39,56.21,56.3,39800.0,38.8323,38.8323,38.7083,38.7703,39800.0
2009-05-29 11:10:00,56.31,56.31,56.16,56.19,32600.0,38.7772,38.7772,38.6739,38.6946,32600.0
2009-05-29 11:15:00,56.18,56.19,56.14,56.14,24900.0,38.6877,38.6946,38.6601,38.6601,24900.0
2009-05-29 11:20:00,56.12,56.2,56.08,56.18,28700.0,38.6464,38.7015,38.6188,38.6877,28700.0
2009-05-29 11:25:00,56.17,56.33,56.03,56.03,37500.0,38.6808,38.791,38.5844,38.5844,37500.0
2009-05-29 11:30:00,56.03,56.12,55.98,56.06,44800.0,38.5844,38.6464,38.55,38.605,44800.0
2009-05-29 11:35:00,56.07,56.07,55.98,55.98,26300.0,38.6119,38.6119,38.55,38.55,26300.0
2009-05-29 11:40:00,55.98,56.19,55.97,56.18,38800.0,38.55,38.6946,38.5431,38.6877,38800.0
2009-05-29 11:45:00,56.17,56.23,56.12,56.23,10900.0,38.6808,38.7221,38.6464,38.7221,10900.0
2009-05-29 11:50:00,56.24,56.28,56.17,56.18,10700.0,38.729,38.7565,38.6808,38.6877,10700.0
2009-05-29 11:55:00,56.21,56.22,56.05,56.19,18900.0,38.7083,38.7152,38.5982,38.6946,18900.0
2009-05-29 12:00:00,56.17,56.24,56.1,56.17,24100.0,38.6808,38.729,38.6326,38.6808,24100.0
2009-05-29 12:05:00,56.17,56.2,56.16,56.19,20400.0,38.6808,38.7015,38.6739,38.6946,20400.0
2009-05-29 12:10:00,56.19,56.22,56.17,56.19,14800.0,38.6946,38.7152,38.6808,38.6946,14800.0
2009-05-29 12:15:00,56.2,56.3,56.14,56.25,21900.0,38.7015,38.7703,38.6601,38.7359,21900.0
2009-05-29 12:20:00,56.25,56.25,56.19,56.2,9500.0,38.7359,38.7359,38.6946,38.7015,9500.0
2009-05-29 12:25:00,56.17,56.33,56.16,56.29,20500.0,38.6808,38.791,38.6739,38.7634,20500.0
2009-05-29 12:30:00,56.25,56.28,56.19,56.21,12900.0,38.7359,38.7565,38.6946,38.7083,12900.0
2009-05-29 12:35:00,56.22,56.25,56.14,56.14,15800.0,38.7152,38.7359,38.6601,38.6601,15800.0
2009-05-29 12:40:00,56.14,56.16,56.08,56.11,24800.0,38.6601,38.6739,38.6188,38.6395,24800.0
2009-05-29 12:45:00,56.11,56.23,56.08,56.11,15000.0,38.6395,38.7221,38.6188,38.6395,15000.0
2009-05-29 12:50:00,56.13,56.24,56.13,56.23,9800.0,38.6532,38.729,38.6532,38.7221,9800.0
2009-05-29 12:55:00,56.21,56.26,56.18,56.2,7400.0,38.7083,38.7428,38.6877,38.7015,7400.0
2009-05-29 13:00:00,56.21,56.33,56.19,56.26,10700.0,38.7083,38.791,38.6946,38.7428,10700.0
2009-05-29 13:05:00,56.26,56.28,56.18,56.21,8800.0,38.7428,38.7565,38.6877,38.7083,8800.0
2009-05-29 13:10:00,56.21,56.23,56.19,56.23,5600.0,38.7083,38.7221,38.6946,38.7221,5600.0
2009-05-29 13:15:00,56.23,56.25,56.16,56.24,12800.0,38.7221,38.7359,38.6739,38.729,12800.0
2009-05-29 13:20:00,56.25,56.25,56.19,56.24,14000.0,38.7359,38.7359,38.6946,38.729,14000.0
2009-05-29 13:25:00,56.23,56.24,56.22,56.22,1700.0,38.7221,38.729,38.7152,38.7152,1700.0
2009-05-29 13:30:00,56.24,56.39,56.22,56.35,21200.0,38.729,38.8323,38.7152,38.8047,21200.0
2009-05-29 13:35:00,56.36,56.39,56.36,56.38,8200.0,38.8116,38.8323,38.8116,38.8254,8200.0
2009-05-29 13:40:00,56.37,56.38,56.36,56.38,6000.0,38.8185,38.8254,38.8116,38.8254,6000.0
2009-05-29 13:45:00,56.4,56.4,56.24,56.24,12700.0,38.8392,38.8392,38.729,38.729,12700.0
2009-05-29 13:50:00,56.24,56.27,56.21,56.24,9600.0,38.729,38.7497,38.7083,38.729,9600.0
2009-05-29 13:55:00,56.24,56.25,56.2,56.2,8300.0,38.729,38.7359,38.7015,38.7015,8300.0
2009-05-29 14:00:00,56.21,56.26,56.16,56.24,32800.0,38.7083,38.7428,38.6739,38.729,32800.0
2009-05-29 14:05:00,56.26,56.26,56.22,56.22,15400.0,38.7428,38.7428,38.7152,38.7152,15400.0
2009-05-29 14:10:00,56.22,56.36,56.22,56.35,23900.0,38.7152,38.8116,38.7152,38.8047,23900.0
2009-05-29 14:15:00,56.35,56.36,56.31,56.32,9800.0,38.8047,38.8116,38.7772,38.7841,9800.0
2009-05-29 14:20:00,56.31,56.34,56.27,56.3,17200.0,38.7772,38.7979,38.7497,38.7703,17200.0
2009-05-29 14:25:00,56.29,56.3,56.23,56.23,20100.0,38.7634,38.7703,38.7221,38.7221,20100.0
2009-05-29 14:30:00,56.23,56.25,56.14,56.15,20600.0,38.7221,38.7359,38.6601,38.667,20600.0
2009-05-29 14:35:00,56.16,56.16,56.13,56.13,10100.0,38.6739,38.6739,38.6532,38.6532,10100.0
2009-05-29 14:40:00,56.13,56.14,56.05,56.1,23700.0,38.6532,38.6601,38.5982,38.6326,23700.0
2009-05-29 14:45:00,56.1,56.12,56.05,56.07,16600.0,38.6326,38.6464,38.5982,38.6119,16600.0
2009-05-29 14:50:00,56.07,56.08,55.91,55.97,25200.0,38.6119,38.6188,38.5017,38.5431,25200.0
2009-05-29 14:55:00,55.98,56.02,55.94,56.02,23800.0,38.55,38.5775,38.5224,38.5775,23800.0
2009-05-29 15:00:00,56.01,56.01,55.92,56.01,34200.0,38.5706,38.5706,38.5086,38.5706,34200.0
2009-05-29 15:05:00,56.01,56.13,56.0,56.11,34800.0,38.5706,38.6532,38.5637,38.6395,34800.0
2009-05-29 15:10:00,56.12,56.14,56.04,56.04,35300.0,38.6464,38.6601,38.5913,38.5913,35300.0
2009-05-29 15:15:00,56.05,56.17,56.04,56.17,26400.0,38.5982,38.6808,38.5913,38.6808,26400.0
2009-05-29 15:20:00,56.16,56.19,56.0,56.03,23700.0,38.6739,38.6946,38.5637,38.5844,23700.0
2009-05-29 15:25:00,56.04,56.19,56.04,56.17,41300.0,38.5913,38.6946,38.5913,38.6808,41300.0
2009-05-29 15:30:00,56.17,56.19,56.06,56.09,46800.0,38.6808,38.6946,38.605,38.6257,46800.0
2009-05-29 15:35:00,56.1,56.19,56.0,56.18,36200.0,38.6326,38.6946,38.5637,38.6877,36200.0
2009-05-29 15:40:00,56.15,56.37,56.12,56.35,56100.0,38.667,38.8185,38.6464,38.8047,56100.0
2009-05-29 15:45:00,56.34,56.44,56.31,56.37,42000.0,38.7979,38.8667,38.7772,38.8185,42000.0
2009-05-29 15:50:00,56.37,56.51,56.36,56.37,77500.0,38.8185,38.9149,38.8116,38.8185,77500.0
2009-05-29 15:55:00,56.36,56.9,56.36,56.89,225700.0,38.8116,39.1835,38.8116,39.1766,225700.0
2009-06-01 09:30:00,57.28,57.86,57.27,57.67,46000.0,39.4452,39.8446,39.4383,39.7137,46000.0
2009-06-01 09:35:00,57.65,57.92,57.52,57.88,32600.0,39.7,39.8859,39.6105,39.8584,32600.0
2009-06-01 09:40:00,57.85,58.34,57.84,58.32,39300.0,39.8377,40.1751,39.8308,40.1614,39300.0
2009-06-01 09:45:00,58.33,58.45,58.3,58.43,21800.0,40.1683,40.2509,40.1476,40.2371,21800.0
2009-06-01 09:50:00,58.44,58.69,58.41,58.69,37800.0,40.244,40.4162,40.2233,40.4162,37800.0
2009-06-01 09:55:00,58.69,58.74,58.43,58.46,23700.0,40.4162,40.4506,40.2371,40.2578,23700.0
2009-06-01 10:00:00,58.49,58.73,58.46,58.68,37300.0,40.2784,40.4437,40.2578,40.4093,37300.0
2009-06-01 10:05:00,58.68,58.75,58.67,58.7,19500.0,40.4093,40.4575,40.4024,40.423,19500.0
2009-06-01 10:10:00,58.7,58.94,58.69,58.93,22600.0,40.423,40.5883,40.4162,40.5814,22600.0
2009-06-01 10:15:00,58.93,58.97,58.81,58.94,32500.0,40.5814,40.609,40.4988,40.5883,32500.0
2009-06-01 10:20:00,58.93,58.99,58.88,58.9,16800.0,40.5814,40.6228,40.547,40.5608,16800.0
2009-06-01 10:25:00,58.91,58.99,58.79,58.79,25500.0,40.5677,40.6228,40.485,40.485,25500.0
2009-06-01 10:30:00,58.79,58.83,58.58,58.6,14500.0,40.485,40.5126,40.3404,40.3542,14500.0
2009-06-01 10:35:00,58.59,58.8,58.59,58.8,20600.0,40.3473,40.4919,40.3473,40.4919,20600.0
2009-06-01 10:40:00,58.81,58.83,58.54,58.59,17300.0,40.4988,40.5126,40.3129,40.3473,17300.0
2009-06-01 10:45:00,58.58,58.6,58.46,58.52,20200.0,40.3404,40.3542,40.2578,40.2991,20200.0
2009-06-01 10:50:00,58.52,58.61,58.47,58.53,31100.0,40.2991,40.3611,40.2647,40.306,31100.0
2009-06-01 10:55:00,58.5,58.62,58.5,58.6,12900.0,40.2853,40.368,40.2853,40.3542,12900.0
2009-06-01 11:00:00,58.61,58.74,58.6,58.69,13800.0,40.3611,40.4506,40.3542,40.4162,13800.0
2009-06-01 11:05:00,58.68,58.83,58.67,58.81,33900.0,40.4093,40.5126,40.4024,40.4988,33900.0
2009-06-01 11:10:00,58.79,58.84,58.76,58.76,18500.0,40.485,40.5195,40.4644,40.4644,18500.0
2009-06-01 11:15:00,58.76,58.76,58.63,58.64,20700.0,40.4644,40.4644,40.3748,40.3817,20700.0
2009-06-01 11:20:00,58.63,58.72,58.6,58.67,19600.0,40.3748,40.4368,40.3542,40.4024,19600.0
2009-06-01 11:25:00,58.65,58.74,58.65,58.71,17500.0,40.3886,40.4506,40.3886,40.4299,17500.0
2009-06-01 11:30:00,58.71,58.79,58.71,58.78,10400.0,40.4299,40.485,40.4299,40.4781,10400.0
2009-06-01 11:35:00,58.79,58.83,58.78,58.83,7700.0,40.485,40.5126,40.4781,40.5126,7700.0
2009-06-01 11:40:00,58.82,58.83,58.76,58.77,11700.0,40.5057,40.5126,40.4644,40.4713,11700.0
2009-06-01 11:45:00,58.76,58.9,58.76,58.79,30400.0,40.4644,40.5608,40.4644,40.485,30400.0
2009-06-01 11:50:00,58.79,58.9,58.77,58.9,16200.0,40.485,40.5608,40.4713,40.5608,16200.0
2009-06-01 11:55:00,58.9,58.97,58.82,58.82,24800.0,40.5608,40.609,40.5057,40.5057,24800.0
2009-06-01 12:00:00,58.81,58.88,58.8,58.88,12500.0,40.4988,40.547,40.4919,40.547,12500.0
2009-06-01 12:05:00,58.87,58.94,58.83,58.88,11200.0,40.5401,40.5883,40.5126,40.547,11200.0
2009-06-01 12:10:00,58.88,58.94,58.87,58.94,4400.0,40.547,40.5883,40.5401,40.5883,4400.0
2009-06-01 12:15:00,58.95,58.97,58.84,58.85,4400.0,40.5952,40.609,40.5195,40.5263,4400.0
2009-06-01 12:20:00,58.86,58.96,58.86,58.88,10600.0,40.5332,40.6021,40.5332,40.547,10600.0
2009-06-01 12:25:00,58.89,58.97,58.78,58.97,18500.0,40.5539,40.609,40.4781,40.609,18500.0
2009-06-01 12:30:00,58.96,58.96,58.84,58.92,17500.0,40.6021,40.6021,40.5195,40.5745,17500.0
2009-06-01 12:35:00,58.91,58.98,58.91,58.97,7900.0,40.5677,40.6159,40.5677,40.609,7900.0
2009-06-01 12:40:00,58.96,59.0,58.94,58.96,7200.0,40.6021,40.6296,40.5883,40.6021,7200.0
2009-06-01 12:45:00,58.96,58.97,58.91,58.95,7400.0,40.6021,40.609,40.5677,40.5952,7400.0
2009-06-01 12:50:00,58.98,59.0,58.94,58.95,7800.0,40.6159,40.6296,40.5883,40.5952,7800.0
2009-06-01 12:55:00,58.94,58.96,58.85,58.85,13400.0,40.5883,40.6021,40.5263,40.5263,13400.0
2009-06-01 13:00:00,58.85,58.87,58.72,58.72,12900.0,40.5263,40.5401,40.4368,40.4368,12900.0
2009-06-01 13:05:00,58.71,58.74,58.7,58.72,4500.0,40.4299,40.4506,40.423,40.4368,4500.0
2009-06-01 13:10:00,58.7,58.7,58.61,58.7,7100.0,40.423,40.423,40.3611,40.423,7100.0
2009-06-01 13:15:00,58.74,58.77,58.72,58.76,10300.0,40.4506,40.4713,40.4368,40.4644,10300.0
2009-06-01 13:20:00,58.73,58.78,58.7,58.73,5400.0,40.4437,40.4781,40.423,40.4437,5400.0
2009-06-01 13:25:00,58.74,58.74,58.71,58.72,7200.0,40.4506,40.4506,40.4299,40.4368,7200.0
2009-06-01 13:30:00,58.71,58.73,58.69,58.71,7600.0,40.4299,40.4437,40.4162,40.4299,7600.0
2009-06-01 13:35:00,58.7,58.79,58.7,58.78,9600.0,40.423,40.485,40.423,40.4781,9600.0
2009-06-01 13:40:00,58.79,58.84,58.73,58.75,9400.0,40.485,40.5195,40.4437,40.4575,9400.0
2009-06-01 13:45:00,58.76,58.89,58.74,58.86,14200.0,40.4644,40.5539,40.4506,40.5332,14200.0
2009-06-01 13:50:00,58.86,58.87,58.84,58.86,2400.0,40.5332,40.5401,40.5195,40.5332,2400.0
2009-06-01 13:55:00,58.87,59.09,58.87,59.07,18100.0,40.5401,40.6916,40.5401,40.6778,18100.0
2009-06-01 14:00:00,59.07,59.15,59.02,59.05,18000.0,40.6778,40.7329,40.6434,40.6641,18000.0
2009-06-01 14:05:00,59.06,59.12,59.0,59.03,16700.0,40.671,40.7123,40.6296,40.6503,16700.0
2009-06-01 14:10:00,59.03,59.09,59.01,59.08,15900.0,40.6503,40.6916,40.6365,40.6847,15900.0
2009-06-01 14:15:00,59.08,59.12,59.04,59.04,16600.0,40.6847,40.7123,40.6572,40.6572,16600.0
2009-06-01 14:20:00,59.02,59.14,59.02,59.13,24100.0,40.6434,40.726,40.6434,40.7192,24100.0
2009-06-01 14:25:00,59.13,59.2,59.09,59.1,14600.0,40.7192,40.7674,40.6916,40.6985,14600.0
2009-06-01 14:30:00,59.1,59.19,59.08,59.16,20200.0,40.6985,40.7605,40.6847,40.7398,20200.0
2009-06-01 14:35:00,59.15,59.23,59.09,59.21,23400.0,40.7329,40.788,40.6916,40.7743,23400.0
2009-06-01 14:40:00,59.2,59.29,59.14,59.22,19300.0,40.7674,40.8293,40.726,40.7811,19300.0
2009-06-01 14:45:00,59.23,59.29,59.19,59.24,16700.0,40.788,40.8293,40.7605,40.7949,16700.0
2009-06-01 14:50:00,59.23,59.27,59.18,59.2,34200.0,40.788,40.8156,40.7536,40.7674,34200.0
2009-06-01 14:55:00,59.2,59.28,59.19,59.21,16400.0,40.7674,40.8225,40.7605,40.7743,16400.0
2009-06-01 15:00:00,59.22,59.26,59.15,59.15,11200.0,40.7811,40.8087,40.7329,40.7329,11200.0
2009-06-01 15:05:00,59.17,59.18,59.09,59.14,22700.0,40.7467,40.7536,40.6916,40.726,22700.0
2009-06-01 15:10:00,59.15,59.17,59.05,59.06,46900.0,40.7329,40.7467,40.6641,40.671,46900.0
2009-06-01 15:15:00,59.07,59.15,59.04,59.11,35400.0,40.6778,40.7329,40.6572,40.7054,35400.0
2009-06-01 15:20:00,59.11,59.22,59.09,59.19,49300.0,40.7054,40.7811,40.6916,40.7605,49300.0
2009-06-01 15:25:00,59.19,59.35,59.19,59.34,53300.0,40.7605,40.8707,40.7605,40.8638,53300.0
2009-06-01 15:30:00,59.34,59.41,59.22,59.34,60100.0,40.8638,40.912,40.7811,40.8638,60100.0
2009-06-01 15:35:00,59.35,59.45,59.29,59.34,90600.0,40.8707,40.9395,40.8293,40.8638,90600.0
2009-06-01 15:40:00,59.34,59.44,59.31,59.34,81900.0,40.8638,40.9326,40.8431,40.8638,81900.0
2009-06-01 15:45:00,59.34,59.36,59.2,59.25,74700.0,40.8638,40.8775,40.7674,40.8018,74700.0
2009-06-01 15:50:00,59.25,59.41,59.24,59.29,83900.0,40.8018,40.912,40.7949,40.8293,83900.0
2009-06-01 15:55:00,59.29,59.31,59.05,59.29,157900.0,40.8293,40.8431,40.6641,40.8293,157900.0
2009-06-02 09:30:00,59.28,59.49,59.17,59.31,40700.0,40.8225,40.9671,40.7467,40.8431,40700.0
2009-06-02 09:35:00,59.34,59.55,59.21,59.5,26200.0,40.8638,41.0084,40.7743,40.974,26200.0
2009-06-02 09:40:00,59.48,59.54,59.32,59.5,21700.0,40.9602,41.0015,40.85,40.974,21700.0
2009-06-02 09:45:00,59.52,59.52,59.2,59.23,19400.0,40.9877,40.9877,40.7674,40.788,19400.0
2009-06-02 09:50:00,59.24,59.48,59.17,59.44,24800.0,40.7949,40.9602,40.7467,40.9326,24800.0
2009-06-02 09:55:00,59.42,59.58,59.41,59.58,12800.0,40.9189,41.029,40.912,41.029,12800.0
2009-06-02 10:00:00,59.6,59.83,59.43,59.58,42600.0,41.0428,41.2012,40.9258,41.029,42600.0
2009-06-02 10:05:00,59.61,59.75,59.61,59.67,17600.0,41.0497,41.1461,41.0497,41.091,17600.0
2009-06-02 10:10:00,59.68,59.83,59.66,59.72,30000.0,41.0979,41.2012,41.0841,41.1255,30000.0
2009-06-02 10:15:00,59.74,59.82,59.64,59.69,18200.0,41.1392,41.1943,41.0704,41.1048,18200.0
2009-06-02 10:20:00,59.67,59.71,59.6,59.67,21400.0,41.091,41.1186,41.0428,41.091,21400.0
2009-06-02 10:25:00,59.69,59.79,59.67,59.74,13900.0,41.1048,41.1737,41.091,41.1392,13900.0
2009-06-02 10:30:00,59.74,59.8,59.6,59.65,17200.0,41.1392,41.1805,41.0428,41.0773,17200.0
2009-06-02 10:35:00,59.66,59.72,59.59,59.66,23900.0,41.0841,41.1255,41.0359,41.0841,23900.0
2009-06-02 10:40:00,59.65,59.73,59.61,59.61,10600.0,41.0773,41.1323,41.0497,41.0497,10600.0
2009-06-02 10:45:00,59.63,59.63,59.51,59.62,15800.0,41.0635,41.0635,40.9808,41.0566,15800.0
2009-06-02 10:50:00,59.62,59.68,59.55,59.56,20200.0,41.0566,41.0979,41.0084,41.0153,20200.0
2009-06-02 10:55:00,59.56,59.7,59.52,59.66,11700.0,41.0153,41.1117,40.9877,41.0841,11700.0
2009-06-02 11:00:00,59.66,59.7,59.61,59.61,11000.0,41.0841,41.1117,41.0497,41.0497,11000.0
2009-06-02 11:05:00,59.62,59.64,59.42,59.44,30000.0,41.0566,41.0704,40.9189,40.9326,30000.0
2009-06-02 11:10:00,59.45,59.54,59.39,59.47,23200.0,40.9395,41.0015,40.8982,40.9533,23200.0
2009-06-02 11:15:00,59.45,59.54,59.4,59.52,13200.0,40.9395,41.0015,40.9051,40.9877,13200.0
2009-06-02 11:20:00,59.53,59.53,59.38,59.42,23300.0,40.9946,40.9946,40.8913,40.9189,23300.0
2009-06-02 11:25:00,59.42,59.44,59.28,59.28,15900.0,40.9189,40.9326,40.8225,40.8225,15900.0
2009-06-02 11:30:00,59.27,59.34,59.22,59.27,32700.0,40.8156,40.8638,40.7811,40.8156,32700.0
2009-06-02 11:35:00,59.26,59.31,59.2,59.21,16600.0,40.8087,40.8431,40.7674,40.7743,16600.0
2009-06-02 11:40:00,59.22,59.27,59.17,59.27,19900.0,40.7811,40.8156,40.7467,40.8156,19900.0
2009-06-02 11:45:00,59.27,59.34,59.2,59.23,18700.0,40.8156,40.8638,40.7674,40.788,18700.0
2009-06-02 11:50:00,59.23,59.33,59.23,59.3,12600.0,40.788,40.8569,40.788,40.8362,12600.0
2009-06-02 11:55:00,59.3,59.42,59.28,59.36,20700.0,40.8362,40.9189,40.8225,40.8775,20700.0
2009-06-02 12:00:00,59.35,59.53,59.35,59.46,11300.0,40.8707,40.9946,40.8707,40.9464,11300.0
2009-06-02 12:05:00,59.48,59.56,59.4,59.53,27900.0,40.9602,41.0153,40.9051,40.9946,27900.0
2009-06-02 12:10:00,59.52,59.54,59.47,59.52,4200.0,40.9877,41.0015,40.9533,40.9877,4200.0
2009-06-02 12:15:00,59.53,59.62,59.5,59.58,20800.0,40.9946,41.0566,40.974,41.029,20800.0
2009-06-02 12:20:00,59.58,59.63,59.53,59.58,30100.0,41.029,41.0635,40.9946,41.029,30100.0
2009-06-02 12:25:00,59.58,59.6,59.44,59.46,9100.0,41.029,41.0428,40.9326,40.9464,9100.0
2009-06-02 12:30:00,59.45,59.47,59.38,59.38,15300.0,40.9395,40.9533,40.8913,40.8913,15300.0
2009-06-02 12:35:00,59.38,59.51,59.38,59.51,8100.0,40.8913,40.9808,40.8913,40.9808,8100.0
2009-06-02 12:40:00,59.51,59.57,59.51,59.56,4500.0,40.9808,41.0222,40.9808,41.0153,4500.0
2009-06-02 12:45:00,59.56,59.56,59.45,59.46,10300.0,41.0153,41.0153,40.9395,40.9464,10300.0
2009-06-02 12:50:00,59.46,59.63,59.45,59.62,15300.0,40.9464,41.0635,40.9395,41.0566,15300.0
2009-06-02 12:55:00,59.61,59.73,59.61,59.62,13900.0,41.0497,41.1323,41.0497,41.0566,13900.0
2009-06-02 13:00:00,59.62,59.63,59.58,59.63,14300.0,41.0566,41.0635,41.029,41.0635,14300.0
2009-06-02 13:05:00,59.63,59.75,59.63,59.75,9000.0,41.0635,41.1461,41.0635,41.1461,9000.0
2009-06-02 13:10:00,59.73,59.78,59.67,59.69,11700.0,41.1323,41.1668,41.091,41.1048,11700.0
2009-06-02 13:15:00,59.67,59.72,59.63,59.66,12400.0,41.091,41.1255,41.0635,41.0841,12400.0
2009-06-02 13:20:00,59.68,59.76,59.67,59.76,12100.0,41.0979,41.153,41.091,41.153,12100.0
2009-06-02 13:25:00,59.76,59.85,59.73,59.76,18500.0,41.153,41.215,41.1323,41.153,18500.0
2009-06-02 13:30:00,59.74,59.87,59.73,59.84,28700.0,41.1392,41.2288,41.1323,41.2081,28700.0
2009-06-02 13:35:00,59.82,59.9,59.81,59.86,27200.0,41.1943,41.2494,41.1874,41.2219,27200.0
2009-06-02 13:40:00,59.87,59.89,59.76,59.89,18700.0,41.2288,41.2425,41.153,41.2425,18700.0
2009-06-02 13:45:00,59.89,59.96,59.87,59.9,17000.0,41.2425,41.2907,41.2288,41.2494,17000.0
2009-06-02 13:50:00,59.89,59.96,59.89,59.9,12700.0,41.2425,41.2907,41.2425,41.2494,12700.0
2009-06-02 13:55:00,59.89,59.97,59.89,59.97,16100.0,41.2425,41.2976,41.2425,41.2976,16100.0
2009-06-02 14:00:00,59.97,59.97,59.83,59.83,25600.0,41.2976,41.2976,41.2012,41.2012,25600.0
2009-06-02 14:05:00,59.84,59.94,59.84,59.9,15500.0,41.2081,41.277,41.2081,41.2494,15500.0
2009-06-02 14:10:00,59.89,59.92,59.87,59.91,6000.0,41.2425,41.2632,41.2288,41.2563,6000.0
2009-06-02 14:15:00,59.92,60.04,59.91,59.99,43900.0,41.2632,41.3458,41.2563,41.3114,43900.0
2009-06-02 14:20:00,60.0,60.16,59.97,60.08,33100.0,41.3183,41.4285,41.2976,41.3734,33100.0
2009-06-02 14:25:00,60.09,60.16,60.02,60.09,17100.0,41.3803,41.4285,41.332,41.3803,17100.0
2009-06-02 14:30:00,60.07,60.09,60.01,60.06,14800.0,41.3665,41.3803,41.3252,41.3596,14800.0
2009-06-02 14:35:00,60.04,60.14,60.04,60.12,20000.0,41.3458,41.4147,41.3458,41.4009,20000.0
2009-06-02 14:40:00,60.13,60.24,60.1,60.18,29300.0,41.4078,41.4835,41.3871,41.4422,29300.0
2009-06-02 14:45:00,60.2,60.22,60.16,60.21,14900.0,41.456,41.4698,41.4285,41.4629,14900.0
2009-06-02 14:50:00,60.21,60.25,60.15,60.23,26300.0,41.4629,41.4904,41.4216,41.4767,26300.0
2009-06-02 14:55:00,60.24,60.26,60.14,60.15,17900.0,41.4835,41.4973,41.4147,41.4216,17900.0
2009-06-02 15:00:00,60.15,60.28,60.15,60.21,23200.0,41.4216,41.5111,41.4216,41.4629,23200.0
2009-06-02 15:05:00,60.21,60.29,60.2,60.24,26400.0,41.4629,41.518,41.456,41.4835,26400.0
2009-06-02 15:10:00,60.25,60.27,60.17,60.18,20900.0,41.4904,41.5042,41.4353,41.4422,20900.0
2009-06-02 15:15:00,60.19,60.19,60.12,60.16,22300.0,41.4491,41.4491,41.4009,41.4285,22300.0
2009-06-02 15:20:00,60.15,60.16,60.07,60.13,31700.0,41.4216,41.4285,41.3665,41.4078,31700.0
2009-06-02 15:25:00,60.14,60.3,60.07,60.11,50900.0,41.4147,41.5249,41.3665,41.394,50900.0
2009-06-02 15:30:00,60.11,60.15,60.05,60.07,51900.0,41.394,41.4216,41.3527,41.3665,51900.0
2009-06-02 15:35:00,60.08,60.27,60.07,60.12,67100.0,41.3734,41.5042,41.3665,41.4009,67100.0
2009-06-02 15:40:00,60.13,60.23,60.04,60.15,79100.0,41.4078,41.4767,41.3458,41.4216,79100.0
2009-06-02 15:45:00,60.17,60.3,60.11,60.2,51500.0,41.4353,41.5249,41.394,41.456,51500.0
2009-06-02 15:50:00,60.22,60.23,59.96,60.02,63600.0,41.4698,41.4767,41.2907,41.332,63600.0
2009-06-02 15:55:00,60.01,60.1,59.99,60.05,103200.0,41.3252,41.3871,41.3114,41.3527,103200.0
2009-06-03 09:30:00,59.65,59.97,58.99,59.33,53100.0,41.0773,41.2976,40.6228,40.8569,53100.0
2009-06-03 09:35:00,59.37,59.43,59.23,59.27,29500.0,40.8844,40.9258,40.788,40.8156,29500.0
2009-06-03 09:40:00,59.24,59.31,59.06,59.18,21100.0,40.7949,40.8431,40.671,40.7536,21100.0
2009-06-03 09:45:00,59.19,59.19,59.0,59.11,36700.0,40.7605,40.7605,40.6296,40.7054,36700.0
2009-06-03 09:50:00,59.09,59.18,58.78,58.8,33700.0,40.6916,40.7536,40.4781,40.4919,33700.0
2009-06-03 09:55:00,58.79,59.0,58.76,58.99,21900.0,40.485,40.6296,40.4644,40.6228,21900.0
2009-06-03 10:00:00,58.98,58.99,58.77,58.82,22900.0,40.6159,40.6228,40.4713,40.5057,22900.0
2009-06-03 10:05:00,58.82,58.91,58.79,58.89,22100.0,40.5057,40.5677,40.485,40.5539,22100.0
2009-06-03 10:10:00,58.91,58.97,58.84,58.9,25400.0,40.5677,40.609,40.5195,40.5608,25400.0
2009-06-03 10:15:00,58.89,58.9,58.74,58.81,14900.0,40.5539,40.5608,40.4506,40.4988,14900.0
2009-06-03 10:20:00,58.79,58.87,58.76,58.87,15000.0,40.485,40.5401,40.4644,40.5401,15000.0
2009-06-03 10:25:00,58.86,58.98,58.86,58.93,25100.0,40.5332,40.6159,40.5332,40.5814,25100.0
2009-06-03 10:30:00,58.92,58.92,58.73,58.77,17500.0,40.5745,40.5745,40.4437,40.4713,17500.0
2009-06-03 10:35:00,58.76,58.78,58.66,58.66,30800.0,40.4644,40.4781,40.3955,40.3955,30800.0
2009-06-03 10:40:00,58.65,58.89,58.63,58.87,28800.0,40.3886,40.5539,40.3748,40.5401,28800.0
2009-06-03 10:45:00,58.86,58.94,58.81,58.91,34900.0,40.5332,40.5883,40.4988,40.5677,34900.0
2009-06-03 10:50:00,58.93,59.03,58.93,58.94,37300.0,40.5814,40.6503,40.5814,40.5883,37300.0
2009-06-03 10:55:00,58.95,59.0,58.92,59.0,15400.0,40.5952,40.6296,40.5745,40.6296,15400.0
2009-06-03 11:00:00,59.0,59.02,58.92,58.98,15800.0,40.6296,40.6434,40.5745,40.6159,15800.0
2009-06-03 11:05:00,58.97,58.98,58.85,58.86,18900.0,40.609,40.6159,40.5263,40.5332,18900.0
2009-06-03 11:10:00,58.87,58.87,58.71,58.86,16800.0,40.5401,40.5401,40.4299,40.5332,16800.0
2009-06-03 11:15:00,58.85,58.85,58.69,58.77,17700.0,40.5263,40.5263,40.4162,40.4713,17700.0
2009-06-03 11:20:00,58.77,58.9,58.77,58.87,16100.0,40.4713,40.5608,40.4713,40.5401,16100.0
2009-06-03 11:25:00,58.86,58.88,58.72,58.72,18200.0,40.5332,40.547,40.4368,40.4368,18200.0
2009-06-03 11:30:00,58.71,58.8,58.7,58.74,15900.0,40.4299,40.4919,40.423,40.4506,15900.0
2009-06-03 11:35:00,58.74,58.79,58.7,58.74,21800.0,40.4506,40.485,40.423,40.4506,21800.0
2009-06-03 11:40:00,58.74,58.85,58.7,58.71,49500.0,40.4506,40.5263,40.423,40.4299,49500.0
2009-06-03 11:45:00,58.71,58.82,58.69,58.75,17800.0,40.4299,40.5057,40.4162,40.4575,17800.0
2009-06-03 11:50:00,58.75,58.78,58.69,58.7,23700.0,40.4575,40.4781,40.4162,40.423,23700.0
2009-06-03 11:55:00,58.71,58.77,58.6,58.6,42400.0,40.4299,40.4713,40.3542,40.3542,42400.0
2009-06-03 12:00:00,58.6,58.64,58.57,58.57,29100.0,40.3542,40.3817,40.3335,40.3335,29100.0
2009-06-03 12:05:00,58.58,58.68,58.55,58.61,41900.0,40.3404,40.4093,40.3198,40.3611,41900.0
2009-06-03 12:10:00,58.62,58.65,58.54,58.55,22300.0,40.368,40.3886,40.3129,40.3198,22300.0
2009-06-03 12:15:00,58.56,58.68,58.56,58.66,38700.0,40.3266,40.4093,40.3266,40.3955,38700.0
2009-06-03 12:20:00,58.65,58.67,58.58,58.58,24300.0,40.3886,40.4024,40.3404,40.3404,24300.0
2009-06-03 12:25:00,58.59,58.59,58.5,58.5,25300.0,40.3473,40.3473,40.2853,40.2853,25300.0
2009-06-03 12:30:00,58.52,58.6,58.5,58.6,19900.0,40.2991,40.3542,40.2853,40.3542,19900.0
2009-06-03 12:35:00,58.58,58.61,58.53,58.6,10000.0,40.3404,40.3611,40.306,40.3542,10000.0
2009-06-03 12:40:00,58.6,58.63,58.49,58.53,40100.0,40.3542,40.3748,40.2784,40.306,40100.0
2009-06-03 12:45:00,58.54,58.55,58.48,58.51,20400.0,40.3129,40.3198,40.2715,40.2922,20400.0
2009-06-03 12:50:00,58.51,58.53,58.41,58.41,18800.0,40.2922,40.306,40.2233,40.2233,18800.0
2009-06-03 12:55:00,58.39,58.47,58.35,58.37,23000.0,40.2096,40.2647,40.182,40.1958,23000.0
2009-06-03 13:00:00,58.38,58.44,58.36,58.42,22100.0,40.2027,40.244,40.1889,40.2302,22100.0
2009-06-03 13:05:00,58.41,58.44,58.34,58.38,39000.0,40.2233,40.244,40.1751,40.2027,39000.0
2009-06-03 13:10:00,58.37,58.38,58.27,58.29,15600.0,40.1958,40.2027,40.1269,40.1407,15600.0
2009-06-03 13:15:00,58.29,58.33,58.25,58.31,16200.0,40.1407,40.1683,40.1132,40.1545,16200.0
2009-06-03 13:20:00,58.31,58.37,58.28,58.35,25100.0,40.1545,40.1958,40.1338,40.182,25100.0
2009-06-03 13:25:00,58.36,58.37,58.12,58.2,31500.0,40.1889,40.1958,40.0236,40.0787,31500.0
2009-06-03 13:30:00,58.19,58.21,58.12,58.16,39700.0,40.0718,40.0856,40.0236,40.0512,39700.0
2009-06-03 13:35:00,58.16,58.2,58.11,58.19,27300.0,40.0512,40.0787,40.0167,40.0718,27300.0
2009-06-03 13:40:00,58.19,58.23,58.13,58.15,22900.0,40.0718,40.0994,40.0305,40.0443,22900.0
2009-06-03 13:45:00,58.14,58.17,58.05,58.13,25500.0,40.0374,40.0581,39.9754,40.0305,25500.0
2009-06-03 13:50:00,58.14,58.24,58.07,58.17,35900.0,40.0374,40.1063,39.9892,40.0581,35900.0
2009-06-03 13:55:00,58.17,58.17,58.06,58.11,23500.0,40.0581,40.0581,39.9823,40.0167,23500.0
2009-06-03 14:00:00,58.09,58.12,58.06,58.12,12100.0,40.003,40.0236,39.9823,40.0236,12100.0
2009-06-03 14:05:00,58.12,58.13,58.0,58.04,29100.0,40.0236,40.0305,39.941,39.9685,29100.0
2009-06-03 14:10:00,58.04,58.07,58.0,58.05,14600.0,39.9685,39.9892,39.941,39.9754,14600.0
2009-06-03 14:15:00,58.04,58.14,58.04,58.12,20000.0,39.9685,40.0374,39.9685,40.0236,20000.0
2009-06-03 14:20:00,58.11,58.16,58.08,58.13,21900.0,40.0167,40.0512,39.9961,40.0305,21900.0
2009-06-03 14:25:00,58.14,58.22,58.07,58.15,21300.0,40.0374,40.0925,39.9892,40.0443,21300.0
2009-06-03 14:30:00,58.15,58.17,58.09,58.14,23600.0,40.0443,40.0581,40.003,40.0374,23600.0
2009-06-03 14:35:00,58.13,58.17,58.04,58.13,21000.0,40.0305,40.0581,39.9685,40.0305,21000.0
2009-06-03 14:40:00,58.11,58.18,58.07,58.07,16700.0,40.0167,40.065,39.9892,39.9892,16700.0
2009-06-03 14:45:00,58.06,58.1,58.0,58.07,16700.0,39.9823,40.0099,39.941,39.9892,16700.0
2009-06-03 14:50:00,58.08,58.11,58.03,58.1,12400.0,39.9961,40.0167,39.9617,40.0099,12400.0
2009-06-03 14:55:00,58.11,58.26,58.11,58.22,29400.0,40.0167,40.12,40.0167,40.0925,29400.0
2009-06-03 15:00:00,58.22,58.35,58.21,58.25,30700.0,40.0925,40.182,40.0856,40.1132,30700.0
2009-06-03 15:05:00,58.25,58.39,58.25,58.33,26900.0,40.1132,40.2096,40.1132,40.1683,26900.0
2009-06-03 15:10:00,58.34,58.37,58.25,58.27,25600.0,40.1751,40.1958,40.1132,40.1269,25600.0
2009-06-03 15:15:00,58.29,58.33,58.23,58.26,17700.0,40.1407,40.1683,40.0994,40.12,17700.0
2009-06-03 15:20:00,58.27,58.3,58.19,58.24,23900.0,40.1269,40.1476,40.0718,40.1063,23900.0
2009-06-03 15:25:00,58.23,58.25,58.1,58.11,28600.0,40.0994,40.1132,40.0099,40.0167,28600.0
2009-06-03 15:30:00,58.09,58.25,58.07,58.12,30200.0,40.003,40.1132,39.9892,40.0236,30200.0
2009-06-03 15:35:00,58.1,58.22,58.05,58.21,32000.0,40.0099,40.0925,39.9754,40.0856,32000.0
2009-06-03 15:40:00,58.2,58.41,58.2,58.36,50100.0,40.0787,40.2233,40.0787,40.1889,50100.0
2009-06-03 15:45:00,58.36,58.47,58.36,58.44,59800.0,40.1889,40.2647,40.1889,40.244,59800.0
2009-06-03 15:50:00,58.44,58.58,58.42,58.43,68900.0,40.244,40.3404,40.2302,40.2371,68900.0
2009-06-03 15:55:00,58.43,58.59,58.41,58.59,98900.0,40.2371,40.3473,40.2233,40.3473,98900.0
2009-06-04 09:30:00,58.39,58.68,58.17,58.41,43000.0,40.2096,40.4093,40.0581,40.2233,43000.0
2009-06-04 09:35:00,58.46,58.73,58.25,58.49,55300.0,40.2578,40.4437,40.1132,40.2784,55300.0
2009-06-04 09:40:00,58.48,58.63,58.46,58.49,64700.0,40.2715,40.3748,40.2578,40.2784,64700.0
2009-06-04 09:45:00,58.49,58.58,58.41,58.47,19600.0,40.2784,40.3404,40.2233,40.2647,19600.0
2009-06-04 09:50:00,58.46,58.46,58.21,58.25,35600.0,40.2578,40.2578,40.0856,40.1132,35600.0
2009-06-04 09:55:00,58.25,58.47,58.2,58.47,39700.0,40.1132,40.2647,40.0787,40.2647,39700.0
2009-06-04 10:00:00,58.46,58.47,58.18,58.21,32100.0,40.2578,40.2647,40.065,40.0856,32100.0
2009-06-04 10:05:00,58.23,58.24,58.16,58.17,33900.0,40.0994,40.1063,40.0512,40.0581,33900.0
2009-06-04 10:10:00,58.16,58.24,57.98,58.21,24700.0,40.0512,40.1063,39.9272,40.0856,24700.0
2009-06-04 10:15:00,58.19,58.29,58.13,58.16,18200.0,40.0718,40.1407,40.0305,40.0512,18200.0
2009-06-04 10:20:00,58.17,58.5,58.1,58.49,27100.0,40.0581,40.2853,40.0099,40.2784,27100.0
2009-06-04 10:25:00,58.49,58.53,58.44,58.45,9900.0,40.2784,40.306,40.244,40.2509,9900.0
2009-06-04 10:30:00,58.47,58.5,58.33,58.37,35100.0,40.2647,40.2853,40.1683,40.1958,35100.0
2009-06-04 10:35:00,58.36,58.51,58.36,58.49,21000.0,40.1889,40.2922,40.1889,40.2784,21000.0
2009-06-04 10:40:00,58.5,58.5,58.33,58.4,11400.0,40.2853,40.2853,40.1683,40.2165,11400.0
2009-06-04 10:45:00,58.41,58.52,58.41,58.44,13000.0,40.2233,40.2991,40.2233,40.244,13000.0
2009-06-04 10:50:00,58.44,58.61,58.38,58.56,28000.0,40.244,40.3611,40.2027,40.3266,28000.0
2009-06-04 10:55:00,58.55,58.7,58.53,58.68,9500.0,40.3198,40.423,40.306,40.4093,9500.0
2009-06-04 11:00:00,58.68,58.7,58.59,58.65,54200.0,40.4093,40.423,40.3473,40.3886,54200.0
2009-06-04 11:05:00,58.65,58.74,58.65,58.74,20100.0,40.3886,40.4506,40.3886,40.4506,20100.0
2009-06-04 11:10:00,58.74,58.77,58.58,58.58,23400.0,40.4506,40.4713,40.3404,40.3404,23400.0
2009-06-04 11:15:00,58.59,58.82,58.55,58.81,66500.0,40.3473,40.5057,40.3198,40.4988,66500.0
2009-06-04 11:20:00,58.83,58.93,58.75,58.76,34300.0,40.5126,40.5814,40.4575,40.4644,34300.0
2009-06-04 11:25:00,58.74,58.78,58.65,58.67,12700.0,40.4506,40.4781,40.3886,40.4024,12700.0
2009-06-04 11:30:00,58.67,58.71,58.57,58.61,11400.0,40.4024,40.4299,40.3335,40.3611,11400.0
2009-06-04 11:35:00,58.63,58.63,58.5,58.5,16500.0,40.3748,40.3748,40.2853,40.2853,16500.0
2009-06-04 11:40:00,58.51,58.57,58.48,58.51,21800.0,40.2922,40.3335,40.2715,40.2922,21800.0
2009-06-04 11:45:00,58.52,58.54,58.49,58.51,10000.0,40.2991,40.3129,40.2784,40.2922,10000.0
2009-06-04 11:50:00,58.48,58.58,58.48,58.57,4800.0,40.2715,40.3404,40.2715,40.3335,4800.0
2009-06-04 11:55:00,58.56,58.57,58.54,58.54,11400.0,40.3266,40.3335,40.3129,40.3129,11400.0
2009-06-04 12:00:00,58.53,58.53,58.34,58.34,15500.0,40.306,40.306,40.1751,40.1751,15500.0
2009-06-04 12:05:00,58.37,58.38,58.36,58.38,7000.0,40.1958,40.2027,40.1889,40.2027,7000.0
2009-06-04 12:10:00,58.37,58.37,58.23,58.28,28700.0,40.1958,40.1958,40.0994,40.1338,28700.0
2009-06-04 12:15:00,58.28,58.46,58.28,58.45,8900.0,40.1338,40.2578,40.1338,40.2509,8900.0
2009-06-04 12:20:00,58.46,58.54,58.45,58.53,11700.0,40.2578,40.3129,40.2509,40.306,11700.0
2009-06-04 12:25:00,58.53,58.61,58.52,58.6,12700.0,40.306,40.3611,40.2991,40.3542,12700.0
2009-06-04 12:30:00,58.6,58.65,58.59,58.64,6100.0,40.3542,40.3886,40.3473,40.3817,6100.0
2009-06-04 12:35:00,58.62,58.69,58.62,58.67,7300.0,40.368,40.4162,40.368,40.4024,7300.0
2009-06-04 12:40:00,58.67,58.75,58.67,58.73,5700.0,40.4024,40.4575,40.4024,40.4437,5700.0
2009-06-04 12:45:00,58.74,58.76,58.73,58.74,7400.0,40.4506,40.4644,40.4437,40.4506,7400.0
2009-06-04 12:50:00,58.73,58.76,58.59,58.59,16800.0,40.4437,40.4644,40.3473,40.3473,16800.0
2009-06-04 12:55:00,58.6,58.78,58.6,58.78,22000.0,40.3542,40.4781,40.3542,40.4781,22000.0
2009-06-04 13:00:00,58.78,58.85,58.78,58.83,6900.0,40.4781,40.5263,40.4781,40.5126,6900.0
2009-06-04 13:05:00,58.83,58.84,58.74,58.75,10300.0,40.5126,40.5195,40.4506,40.4575,10300.0
2009-06-04 13:10:00,58.76,58.82,58.76,58.76,6700.0,40.4644,40.5057,40.4644,40.4644,6700.0
2009-06-04 13:15:00,58.76,58.8,58.71,58.71,11700.0,40.4644,40.4919,40.4299,40.4299,11700.0
2009-06-04 13:20:00,58.76,58.86,58.76,58.81,7500.0,40.4644,40.5332,40.4644,40.4988,7500.0
2009-06-04 13:25:00,58.81,58.91,58.79,58.86,14700.0,40.4988,40.5677,40.485,40.5332,14700.0
2009-06-04 13:30:00,58.85,58.94,58.85,58.92,10800.0,40.5263,40.5883,40.5263,40.5745,10800.0
2009-06-04 13:35:00,58.94,58.97,58.91,58.94,6800.0,40.5883,40.609,40.5677,40.5883,6800.0
2009-06-04 13:40:00,58.95,58.95,58.83,58.83,13600.0,40.5952,40.5952,40.5126,40.5126,13600.0
2009-06-04 13:45:00,58.84,58.89,58.83,58.89,11500.0,40.5195,40.5539,40.5126,40.5539,11500.0
2009-06-04 13:50:00,58.87,58.88,58.78,58.85,26700.0,40.5401,40.547,40.4781,40.5263,26700.0
2009-06-04 13:55:00,58.84,58.91,58.83,58.86,12700.0,40.5195,40.5677,40.5126,40.5332,12700.0
2009-06-04 14:00:00,58.87,58.89,58.74,58.77,13100.0,40.5401,40.5539,40.4506,40.4713,13100.0
2009-06-04 14:05:00,58.78,58.95,58.77,58.92,18200.0,40.4781,40.5952,40.4713,40.5745,18200.0
2009-06-04 14:10:00,58.92,58.94,58.86,58.88,13600.0,40.5745,40.5883,40.5332,40.547,13600.0
2009-06-04 14:15:00,58.89,58.92,58.83,58.87,20400.0,40.5539,40.5745,40.5126,40.5401,20400.0
2009-06-04 14:20:00,58.87,58.93,58.86,58.87,9400.0,40.5401,40.5814,40.5332,40.5401,9400.0
2009-06-04 14:25:00,58.88,58.96,58.88,58.91,17600.0,40.547,40.6021,40.547,40.5677,17600.0
2009-06-04 14:30:00,58.91,58.96,58.89,58.9,14800.0,40.5677,40.6021,40.5539,40.5608,14800.0
2009-06-04 14:35:00,58.89,58.96,58.85,58.87,18400.0,40.5539,40.6021,40.5263,40.5401,18400.0
2009-06-04 14:40:00,58.88,58.96,58.83,58.93,17400.0,40.547,40.6021,40.5126,40.5814,17400.0
2009-06-04 14:45:00,58.91,58.97,58.85,58.87,13500.0,40.5677,40.609,40.5263,40.5401,13500.0
2009-06-04 14:50:00,58.87,58.96,58.8,58.82,31300.0,40.5401,40.6021,40.4919,40.5057,31300.0
2009-06-04 14:55:00,58.83,58.94,58.8,58.93,12300.0,40.5126,40.5883,40.4919,40.5814,12300.0
2009-06-04 15:00:00,58.93,58.99,58.89,58.95,30700.0,40.5814,40.6228,40.5539,40.5952,30700.0
2009-06-04 15:05:00,58.94,58.99,58.91,58.97,16600.0,40.5883,40.6228,40.5677,40.609,16600.0
2009-06-04 15:10:00,58.94,59.08,58.92,59.07,31900.0,40.5883,40.6847,40.5745,40.6778,31900.0
2009-06-04 15:15:00,59.06,59.07,58.96,59.02,20800.0,40.671,40.6778,40.6021,40.6434,20800.0
2009-06-04 15:20:00,59.03,59.14,59.03,59.03,21400.0,40.6503,40.726,40.6503,40.6503,21400.0
2009-06-04 15:25:00,59.02,59.1,59.01,59.05,18600.0,40.6434,40.6985,40.6365,40.6641,18600.0
2009-06-04 15:30:00,59.04,59.16,59.0,59.15,43800.0,40.6572,40.7398,40.6296,40.7329,43800.0
2009-06-04 15:35:00,59.15,59.22,59.1,59.15,55400.0,40.7329,40.7811,40.6985,40.7329,55400.0
2009-06-04 15:40:00,59.16,59.19,59.02,59.12,55400.0,40.7398,40.7605,40.6434,40.7123,55400.0
2009-06-04 15:45:00,59.13,59.24,59.06,59.1,53300.0,40.7192,40.7949,40.671,40.6985,53300.0
2009-06-04 15:50:00,59.09,59.18,59.0,59.01,60000.0,40.6916,40.7536,40.6296,40.6365,60000.0
2009-06-04 15:55:00,59.01,59.18,59.01,59.08,99400.0,40.6365,40.7536,40.6365,40.6847,99400.0
2009-06-05 09:30:00,59.39,60.2,59.39,60.1,55600.0,40.8982,41.456,40.8982,41.3871,55600.0
2009-06-05 09:35:00,60.08,60.7,60.0,60.7,85900.0,41.3734,41.8003,41.3183,41.8003,85900.0
2009-06-05 09:40:00,60.68,61.12,60.61,61.01,53900.0,41.7865,42.0896,41.7383,42.0138,53900.0
2009-06-05 09:45:00,61.02,61.08,60.43,60.5,85600.0,42.0207,42.062,41.6144,41.6626,85600.0
2009-06-05 09:50:00,60.5,60.63,60.29,60.46,66500.0,41.6626,41.7521,41.518,41.635,66500.0
2009-06-05 09:55:00,60.44,60.6,60.25,60.56,33600.0,41.6213,41.7315,41.4904,41.7039,33600.0
2009-06-05 10:00:00,60.56,60.76,60.5,60.7,42900.0,41.7039,41.8416,41.6626,41.8003,42900.0
2009-06-05 10:05:00,60.7,60.7,60.2,60.25,96300.0,41.8003,41.8003,41.456,41.4904,96300.0
2009-06-05 10:10:00,60.25,60.32,59.89,59.98,62600.0,41.4904,41.5386,41.2425,41.3045,62600.0
2009-06-05 10:15:00,59.98,60.1,59.93,60.06,41500.0,41.3045,41.3871,41.2701,41.3596,41500.0
2009-06-05 10:20:00,60.07,60.3,60.06,60.26,34100.0,41.3665,41.5249,41.3596,41.4973,34100.0
2009-06-05 10:25:00,60.25,60.35,60.18,60.19,48800.0,41.4904,41.5593,41.4422,41.4491,48800.0
2009-06-05 10:30:00,60.18,60.35,60.11,60.2,38900.0,41.4422,41.5593,41.394,41.456,38900.0
2009-06-05 10:35:00,60.19,60.35,60.18,60.29,20700.0,41.4491,41.5593,41.4422,41.518,20700.0
2009-06-05 10:40:00,60.32,60.58,60.28,60.55,40500.0,41.5386,41.7177,41.5111,41.697,40500.0
2009-06-05 10:45:00,60.55,60.62,60.52,60.54,21000.0,41.697,41.7452,41.6764,41.6901,21000.0
2009-06-05 10:50:00,60.53,60.67,60.5,60.64,28800.0,41.6833,41.7797,41.6626,41.759,28800.0
2009-06-05 10:55:00,60.63,60.73,60.59,60.73,26500.0,41.7521,41.821,41.7246,41.821,26500.0
2009-06-05 11:00:00,60.72,60.87,60.66,60.81,23100.0,41.8141,41.9174,41.7728,41.8761,23100.0
2009-06-05 11:05:00,60.82,60.9,60.78,60.86,32700.0,41.883,41.938,41.8554,41.9105,32700.0
2009-06-05 11:10:00,60.86,60.9,60.76,60.77,19800.0,41.9105,41.938,41.8416,41.8485,19800.0
2009-06-05 11:15:00,60.78,60.85,60.71,60.75,19400.0,41.8554,41.9036,41.8072,41.8348,19400.0
2009-06-05 11:20:00,60.76,60.83,60.69,60.71,16000.0,41.8416,41.8898,41.7934,41.8072,16000.0
2009-06-05 11:25:00,60.71,60.77,60.59,60.63,18600.0,41.8072,41.8485,41.7246,41.7521,18600.0
2009-06-05 11:30:00,60.63,60.64,60.51,60.57,19800.0,41.7521,41.759,41.6695,41.7108,19800.0
2009-06-05 11:35:00,60.57,60.6,60.52,60.57,14200.0,41.7108,41.7315,41.6764,41.7108,14200.0
2009-06-05 11:40:00,60.57,60.58,60.43,60.56,19300.0,41.7108,41.7177,41.6144,41.7039,19300.0
2009-06-05 11:45:00,60.57,60.63,60.55,60.57,24800.0,41.7108,41.7521,41.697,41.7108,24800.0
2009-06-05 11:50:00,60.57,60.69,60.48,60.67,15500.0,41.7108,41.7934,41.6488,41.7797,15500.0
2009-06-05 11:55:00,60.64,60.66,60.52,60.59,13300.0,41.759,41.7728,41.6764,41.7246,13300.0
2009-06-05 12:00:00,60.56,60.6,60.52,60.6,12000.0,41.7039,41.7315,41.6764,41.7315,12000.0
2009-06-05 12:05:00,60.6,60.7,60.54,60.54,16200.0,41.7315,41.8003,41.6901,41.6901,16200.0
2009-06-05 12:10:00,60.55,60.56,60.44,60.52,30600.0,41.697,41.7039,41.6213,41.6764,30600.0
2009-06-05 12:15:00,60.51,60.64,60.51,60.61,30900.0,41.6695,41.759,41.6695,41.7383,30900.0
2009-06-05 12:20:00,60.6,60.78,60.6,60.76,15400.0,41.7315,41.8554,41.7315,41.8416,15400.0
2009-06-05 12:25:00,60.76,60.84,60.76,60.78,25800.0,41.8416,41.8967,41.8416,41.8554,25800.0
2009-06-05 12:30:00,60.78,60.78,60.68,60.71,9800.0,41.8554,41.8554,41.7865,41.8072,9800.0
2009-06-05 12:35:00,60.7,60.75,60.7,60.75,9600.0,41.8003,41.8348,41.8003,41.8348,9600.0
2009-06-05 12:40:00,60.75,60.75,60.67,60.7,18200.0,41.8348,41.8348,41.7797,41.8003,18200.0
2009-06-05 12:45:00,60.71,60.72,60.59,60.61,26300.0,41.8072,41.8141,41.7246,41.7383,26300.0
2009-06-05 12:50:00,60.61,60.62,60.51,60.53,23600.0,41.7383,41.7452,41.6695,41.6833,23600.0
2009-06-05 12:55:00,60.53,60.54,60.46,60.49,21300.0,41.6833,41.6901,41.635,41.6557,21300.0
2009-06-05 13:00:00,60.5,60.5,60.44,60.45,37700.0,41.6626,41.6626,41.6213,41.6282,37700.0
2009-06-05 13:05:00,60.47,60.53,60.44,60.51,21400.0,41.6419,41.6833,41.6213,41.6695,21400.0
2009-06-05 13:10:00,60.51,60.55,60.39,60.51,40600.0,41.6695,41.697,41.5868,41.6695,40600.0
2009-06-05 13:15:00,60.51,60.59,60.49,60.5,16600.0,41.6695,41.7246,41.6557,41.6626,16600.0
2009-06-05 13:20:00,60.5,60.53,60.38,60.52,16500.0,41.6626,41.6833,41.58,41.6764,16500.0
2009-06-05 13:25:00,60.54,60.55,60.51,60.53,10300.0,41.6901,41.697,41.6695,41.6833,10300.0
2009-06-05 13:30:00,60.51,60.66,60.51,60.66,10300.0,41.6695,41.7728,41.6695,41.7728,10300.0
2009-06-05 13:35:00,60.67,60.69,60.58,60.67,21900.0,41.7797,41.7934,41.7177,41.7797,21900.0
2009-06-05 13:40:00,60.67,60.77,60.66,60.71,20900.0,41.7797,41.8485,41.7728,41.8072,20900.0
2009-06-05 13:45:00,60.71,60.76,60.7,60.74,6500.0,41.8072,41.8416,41.8003,41.8279,6500.0
2009-06-05 13:50:00,60.74,60.79,60.7,60.75,28400.0,41.8279,41.8623,41.8003,41.8348,28400.0
2009-06-05 13:55:00,60.73,60.75,60.55,60.65,22100.0,41.821,41.8348,41.697,41.7659,22100.0
2009-06-05 14:00:00,60.65,60.66,60.47,60.47,11800.0,41.7659,41.7728,41.6419,41.6419,11800.0
2009-06-05 14:05:00,60.46,60.5,60.32,60.35,23700.0,41.635,41.6626,41.5386,41.5593,23700.0
2009-06-05 14:10:00,60.37,60.46,60.33,60.36,18600.0,41.5731,41.635,41.5455,41.5662,18600.0
2009-06-05 14:15:00,60.35,60.36,60.25,60.31,30900.0,41.5593,41.5662,41.4904,41.5318,30900.0
2009-06-05 14:20:00,60.3,60.4,60.14,60.4,40700.0,41.5249,41.5937,41.4147,41.5937,40700.0
2009-06-05 14:25:00,60.41,60.47,60.34,60.35,30900.0,41.6006,41.6419,41.5524,41.5593,30900.0
2009-06-05 14:30:00,60.37,60.37,60.22,60.25,24200.0,41.5731,41.5731,41.4698,41.4904,24200.0
2009-06-05 14:35:00,60.23,60.37,60.18,60.29,41200.0,41.4767,41.5731,41.4422,41.518,41200.0
2009-06-05 14:40:00,60.29,60.44,60.28,60.44,38500.0,41.518,41.6213,41.5111,41.6213,38500.0
2009-06-05 14:45:00,60.45,60.54,60.4,60.54,19600.0,41.6282,41.6901,41.5937,41.6901,19600.0
2009-06-05 14:50:00,60.54,60.58,60.46,60.51,29700.0,41.6901,41.7177,41.635,41.6695,29700.0
2009-06-05 14:55:00,60.52,60.58,60.45,60.48,25100.0,41.6764,41.7177,41.6282,41.6488,25100.0
2009-06-05 15:00:00,60.47,60.48,60.29,60.31,54800.0,41.6419,41.6488,41.518,41.5318,54800.0
2009-06-05 15:05:00,60.32,60.45,60.31,60.41,41900.0,41.5386,41.6282,41.5318,41.6006,41900.0
2009-06-05 15:10:00,60.4,60.48,60.37,60.46,36000.0,41.5937,41.6488,41.5731,41.635,36000.0
2009-06-05 15:15:00,60.46,60.58,60.4,60.55,32900.0,41.635,41.7177,41.5937,41.697,32900.0
2009-06-05 15:20:00,60.54,60.65,60.5,60.5,55500.0,41.6901,41.7659,41.6626,41.6626,55500.0
2009-06-05 15:25:00,60.49,60.61,60.44,60.51,40100.0,41.6557,41.7383,41.6213,41.6695,40100.0
2009-06-05 15:30:00,60.51,60.59,60.47,60.53,32700.0,41.6695,41.7246,41.6419,41.6833,32700.0
2009-06-05 15:35:00,60.54,60.72,60.54,60.7,57700.0,41.6901,41.8141,41.6901,41.8003,57700.0
2009-06-05 15:40:00,60.69,60.71,60.42,60.47,77500.0,41.7934,41.8072,41.6075,41.6419,77500.0
2009-06-05 15:45:00,60.48,60.53,60.23,60.27,71500.0,41.6488,41.6833,41.4767,41.5042,71500.0
2009-06-05 15:50:00,60.26,60.47,60.26,60.4,84100.0,41.4973,41.6419,41.4973,41.5937,84100.0
2009-06-05 15:55:00,60.42,60.51,60.39,60.5,107300.0,41.6075,41.6695,41.5868,41.6626,107300.0
2009-06-08 09:30:00,60.03,60.03,59.61,59.93,32600.0,41.3389,41.3389,41.0497,41.2701,32600.0
2009-06-08 09:35:00,59.93,60.08,59.61,59.79,35400.0,41.2701,41.3734,41.0497,41.1737,35400.0
2009-06-08 09:40:00,59.77,59.97,59.7,59.7,19800.0,41.1599,41.2976,41.1117,41.1117,19800.0
2009-06-08 09:45:00,59.68,59.68,59.42,59.5,59400.0,41.0979,41.0979,40.9189,40.974,59400.0
2009-06-08 09:50:00,59.52,59.65,59.44,59.58,24400.0,40.9877,41.0773,40.9326,41.029,24400.0
2009-06-08 09:55:00,59.59,59.77,59.53,59.73,26000.0,41.0359,41.1599,40.9946,41.1323,26000.0
2009-06-08 10:00:00,59.71,59.8,59.59,59.79,23600.0,41.1186,41.1805,41.0359,41.1737,23600.0
2009-06-08 10:05:00,59.79,59.97,59.79,59.93,34700.0,41.1737,41.2976,41.1737,41.2701,34700.0
2009-06-08 10:10:00,59.91,60.01,59.75,59.75,28500.0,41.2563,41.3252,41.1461,41.1461,28500.0
2009-06-08 10:15:00,59.76,59.77,59.6,59.71,31300.0,41.153,41.1599,41.0428,41.1186,31300.0
2009-06-08 10:20:00,59.71,59.77,59.63,59.72,36300.0,41.1186,41.1599,41.0635,41.1255,36300.0
2009-06-08 10:25:00,59.74,59.83,59.74,59.81,17400.0,41.1392,41.2012,41.1392,41.1874,17400.0
2009-06-08 10:30:00,59.79,59.93,59.79,59.93,15200.0,41.1737,41.2701,41.1737,41.2701,15200.0
2009-06-08 10:35:00,59.94,59.96,59.79,59.96,19900.0,41.277,41.2907,41.1737,41.2907,19900.0
2009-06-08 10:40:00,59.96,60.14,59.96,60.11,16100.0,41.2907,41.4147,41.2907,41.394,16100.0
2009-06-08 10:45:00,60.12,60.15,60.09,60.1,11200.0,41.4009,41.4216,41.3803,41.3871,11200.0
2009-06-08 10:50:00,60.11,60.16,60.01,60.03,10100.0,41.394,41.4285,41.3252,41.3389,10100.0
2009-06-08 10:55:00,60.02,60.02,59.89,59.99,20800.0,41.332,41.332,41.2425,41.3114,20800.0
2009-06-08 11:00:00,59.96,59.99,59.91,59.91,6800.0,41.2907,41.3114,41.2563,41.2563,6800.0
2009-06-08 11:05:00,59.92,59.92,59.72,59.72,23600.0,41.2632,41.2632,41.1255,41.1255,23600.0
2009-06-08 11:10:00,59.73,59.73,59.67,59.71,14700.0,41.1323,41.1323,41.091,41.1186,14700.0
2009-06-08 11:15:00,59.73,59.79,59.68,59.75,29200.0,41.1323,41.1737,41.0979,41.1461,29200.0
2009-06-08 11:20:00,59.77,59.84,59.64,59.84,22600.0,41.1599,41.2081,41.0704,41.2081,22600.0
2009-06-08 11:25:00,59.82,59.85,59.58,59.58,19600.0,41.1943,41.215,41.029,41.029,19600.0
2009-06-08 11:30:00,59.59,59.72,59.56,59.7,30900.0,41.0359,41.1255,41.0153,41.1117,30900.0
2009-06-08 11:35:00,59.7,59.8,59.62,59.8,23400.0,41.1117,41.1805,41.0566,41.1805,23400.0
2009-06-08 11:40:00,59.8,59.83,59.72,59.8,16900.0,41.1805,41.2012,41.1255,41.1805,16900.0
2009-06-08 11:45:00,59.8,59.82,59.72,59.79,18000.0,41.1805,41.1943,41.1255,41.1737,18000.0
2009-06-08 11:50:00,59.8,59.81,59.67,59.71,18000.0,41.1805,41.1874,41.091,41.1186,18000.0
2009-06-08 11:55:00,59.72,59.82,59.67,59.81,17600.0,41.1255,41.1943,41.091,41.1874,17600.0
2009-06-08 12:00:00,59.82,59.82,59.63,59.74,22700.0,41.1943,41.1943,41.0635,41.1392,22700.0
2009-06-08 12:05:00,59.75,59.82,59.74,59.8,12000.0,41.1461,41.1943,41.1392,41.1805,12000.0
2009-06-08 12:10:00,59.8,59.8,59.68,59.73,6900.0,41.1805,41.1805,41.0979,41.1323,6900.0
2009-06-08 12:15:00,59.74,59.76,59.65,59.67,6600.0,41.1392,41.153,41.0773,41.091,6600.0
2009-06-08 12:20:00,59.67,59.67,59.6,59.6,8900.0,41.091,41.091,41.0428,41.0428,8900.0
2009-06-08 12:25:00,59.61,59.71,59.6,59.71,16800.0,41.0497,41.1186,41.0428,41.1186,16800.0
2009-06-08 12:30:00,59.71,59.74,59.63,59.7,35900.0,41.1186,41.1392,41.0635,41.1117,35900.0
2009-06-08 12:35:00,59.69,59.76,59.67,59.75,14100.0,41.1048,41.153,41.091,41.1461,14100.0
2009-06-08 12:40:00,59.76,59.85,59.74,59.84,4700.0,41.153,41.215,41.1392,41.2081,4700.0
2009-06-08 12:45:00,59.82,59.82,59.7,59.78,26100.0,41.1943,41.1943,41.1117,41.1668,26100.0
2009-06-08 12:50:00,59.76,59.8,59.75,59.76,6100.0,41.153,41.1805,41.1461,41.153,6100.0
2009-06-08 12:55:00,59.77,59.79,59.73,59.78,6100.0,41.1599,41.1737,41.1323,41.1668,6100.0
2009-06-08 13:00:00,59.78,59.82,59.76,59.78,13400.0,41.1668,41.1943,41.153,41.1668,13400.0
2009-06-08 13:05:00,59.79,59.9,59.79,59.89,17500.0,41.1737,41.2494,41.1737,41.2425,17500.0
2009-06-08 13:10:00,59.89,59.89,59.76,59.79,8500.0,41.2425,41.2425,41.153,41.1737,8500.0
2009-06-08 13:15:00,59.77,59.94,59.77,59.9,16100.0,41.1599,41.277,41.1599,41.2494,16100.0
2009-06-08 13:20:00,59.9,59.93,59.8,59.91,21200.0,41.2494,41.2701,41.1805,41.2563,21200.0
2009-06-08 13:25:00,59.9,59.94,59.88,59.92,16000.0,41.2494,41.277,41.2356,41.2632,16000.0
2009-06-08 13:30:00,59.93,59.93,59.9,59.93,6900.0,41.2701,41.2701,41.2494,41.2701,6900.0
2009-06-08 13:35:00,59.94,59.95,59.92,59.95,6000.0,41.277,41.2838,41.2632,41.2838,6000.0
2009-06-08 13:40:00,59.92,60.0,59.9,60.0,8900.0,41.2632,41.3183,41.2494,41.3183,8900.0
2009-06-08 13:45:00,59.99,60.12,59.98,60.08,13100.0,41.3114,41.4009,41.3045,41.3734,13100.0
2009-06-08 13:50:00,60.02,60.02,59.92,59.96,8700.0,41.332,41.332,41.2632,41.2907,8700.0
2009-06-08 13:55:00,59.97,60.05,59.97,60.05,6500.0,41.2976,41.3527,41.2976,41.3527,6500.0
2009-06-08 14:00:00,60.05,60.05,59.94,59.96,17100.0,41.3527,41.3527,41.277,41.2907,17100.0
2009-06-08 14:05:00,59.95,59.99,59.88,59.89,7600.0,41.2838,41.3114,41.2356,41.2425,7600.0
2009-06-08 14:10:00,59.9,59.95,59.88,59.88,12300.0,41.2494,41.2838,41.2356,41.2356,12300.0
2009-06-08 14:15:00,59.89,59.94,59.88,59.9,4700.0,41.2425,41.277,41.2356,41.2494,4700.0
2009-06-08 14:20:00,59.9,59.9,59.83,59.85,21600.0,41.2494,41.2494,41.2012,41.215,21600.0
2009-06-08 14:25:00,59.85,60.0,59.85,60.0,24500.0,41.215,41.3183,41.215,41.3183,24500.0
2009-06-08 14:30:00,59.99,60.05,59.99,60.01,16100.0,41.3114,41.3527,41.3114,41.3252,16100.0
2009-06-08 14:35:00,60.02,60.03,59.99,60.03,19300.0,41.332,41.3389,41.3114,41.3389,19300.0
2009-06-08 14:40:00,60.02,60.04,59.92,59.93,16300.0,41.332,41.3458,41.2632,41.2701,16300.0
2009-06-08 14:45:00,59.91,60.03,59.88,60.02,20500.0,41.2563,41.3389,41.2356,41.332,20500.0
2009-06-08 14:50:00,60.02,60.07,59.89,59.9,14600.0,41.332,41.3665,41.2425,41.2494,14600.0
2009-06-08 14:55:00,59.91,60.03,59.91,60.0,21100.0,41.2563,41.3389,41.2563,41.3183,21100.0
2009-06-08 15:00:00,60.02,60.11,59.99,60.04,21600.0,41.332,41.394,41.3114,41.3458,21600.0
2009-06-08 15:05:00,60.04,60.13,59.94,60.11,43900.0,41.3458,41.4078,41.277,41.394,43900.0
2009-06-08 15:10:00,60.11,60.14,60.02,60.09,36400.0,41.394,41.4147,41.332,41.3803,36400.0
2009-06-08 15:15:00,60.09,60.32,60.07,60.26,60700.0,41.3803,41.5386,41.3665,41.4973,60700.0
2009-06-08 15:20:00,60.26,60.71,60.25,60.6,126800.0,41.4973,41.8072,41.4904,41.7315,126800.0
2009-06-08 15:25:00,60.61,60.73,60.58,60.62,47000.0,41.7383,41.821,41.7177,41.7452,47000.0
2009-06-08 15:30:00,60.63,61.0,60.63,60.87,80500.0,41.7521,42.0069,41.7521,41.9174,80500.0
2009-06-08 15:35:00,60.86,61.06,60.69,60.71,87300.0,41.9105,42.0482,41.7934,41.8072,87300.0
2009-06-08 15:40:00,60.73,60.78,60.54,60.55,125400.0,41.821,41.8554,41.6901,41.697,125400.0
2009-06-08 15:45:00,60.55,60.8,60.55,60.71,76300.0,41.697,41.8692,41.697,41.8072,76300.0
2009-06-08 15:50:00,60.71,60.77,60.62,60.62,53700.0,41.8072,41.8485,41.7452,41.7452,53700.0
2009-06-08 15:55:00,60.63,60.68,60.46,60.5,89000.0,41.7521,41.7865,41.635,41.6626,89000.0
2009-06-09 09:30:00,60.4,60.66,60.13,60.17,28800.0,41.5937,41.7728,41.4078,41.4353,28800.0
2009-06-09 09:35:00,60.17,60.65,60.16,60.49,18800.0,41.4353,41.7659,41.4285,41.6557,18800.0
2009-06-09 09:40:00,60.48,60.62,60.36,60.36,22400.0,41.6488,41.7452,41.5662,41.5662,22400.0
2009-06-09 09:45:00,60.42,60.66,60.26,60.47,86800.0,41.6075,41.7728,41.4973,41.6419,86800.0
2009-06-09 09:50:00,60.45,60.45,60.15,60.24,41300.0,41.6282,41.6282,41.4216,41.4835,41300.0
2009-06-09 09:55:00,60.21,60.25,60.03,60.09,51400.0,41.4629,41.4904,41.3389,41.3803,51400.0
2009-06-09 10:00:00,60.09,60.16,59.96,59.97,45400.0,41.3803,41.4285,41.2907,41.2976,45400.0
2009-06-09 10:05:00,59.98,60.1,59.91,60.05,36200.0,41.3045,41.3871,41.2563,41.3527,36200.0
2009-06-09 10:10:00,60.04,60.09,59.91,59.98,62200.0,41.3458,41.3803,41.2563,41.3045,62200.0
2009-06-09 10:15:00,59.96,60.02,59.85,59.92,47800.0,41.2907,41.332,41.215,41.2632,47800.0
2009-06-09 10:20:00,59.9,59.91,59.77,59.83,35600.0,41.2494,41.2563,41.1599,41.2012,35600.0
2009-06-09 10:25:00,59.84,59.86,59.69,59.83,33900.0,41.2081,41.2219,41.1048,41.2012,33900.0
2009-06-09 10:30:00,59.82,60.0,59.75,59.97,23700.0,41.1943,41.3183,41.1461,41.2976,23700.0
2009-06-09 10:35:00,59.97,59.97,59.87,59.9,10800.0,41.2976,41.2976,41.2288,41.2494,10800.0
2009-06-09 10:40:00,59.9,60.11,59.89,60.03,24100.0,41.2494,41.394,41.2425,41.3389,24100.0
2009-06-09 10:45:00,60.03,60.04,59.85,59.86,11400.0,41.3389,41.3458,41.215,41.2219,11400.0
2009-06-09 10:50:00,59.84,59.85,59.67,59.69,8600.0,41.2081,41.215,41.091,41.1048,8600.0
2009-06-09 10:55:00,59.69,59.75,59.63,59.63,47200.0,41.1048,41.1461,41.0635,41.0635,47200.0
2009-06-09 11:00:00,59.65,59.74,59.58,59.68,40400.0,41.0773,41.1392,41.029,41.0979,40400.0
2009-06-09 11:05:00,59.71,59.72,59.56,59.6,28400.0,41.1186,41.1255,41.0153,41.0428,28400.0
2009-06-09 11:10:00,59.6,59.6,59.45,59.47,49300.0,41.0428,41.0428,40.9395,40.9533,49300.0
2009-06-09 11:15:00,59.49,59.5,59.42,59.43,26200.0,40.9671,40.974,40.9189,40.9258,26200.0
2009-06-09 11:20:00,59.43,59.45,59.32,59.43,34400.0,40.9258,40.9395,40.85,40.9258,34400.0
2009-06-09 11:25:00,59.44,59.45,59.32,59.32,54400.0,40.9326,40.9395,40.85,40.85,54400.0
2009-06-09 11:30:00,59.32,59.42,59.3,59.34,36000.0,40.85,40.9189,40.8362,40.8638,36000.0
2009-06-09 11:35:00,59.34,59.4,59.31,59.37,25000.0,40.8638,40.9051,40.8431,40.8844,25000.0
2009-06-09 11:40:00,59.36,59.39,59.31,59.36,16700.0,40.8775,40.8982,40.8431,40.8775,16700.0
2009-06-09 11:45:00,59.35,59.36,59.25,59.27,29000.0,40.8707,40.8775,40.8018,40.8156,29000.0
2009-06-09 11:50:00,59.28,59.28,59.15,59.18,19300.0,40.8225,40.8225,40.7329,40.7536,19300.0
2009-06-09 11:55:00,59.16,59.26,59.14,59.21,32400.0,40.7398,40.8087,40.726,40.7743,32400.0
2009-06-09 12:00:00,59.21,59.25,59.12,59.18,40900.0,40.7743,40.8018,40.7123,40.7536,40900.0
2009-06-09 12:05:00,59.18,59.21,59.11,59.16,18600.0,40.7536,40.7743,40.7054,40.7398,18600.0
2009-06-09 12:10:00,59.18,59.21,59.1,59.1,12500.0,40.7536,40.7743,40.6985,40.6985,12500.0
2009-06-09 12:15:00,59.11,59.13,59.09,59.12,24200.0,40.7054,40.7192,40.6916,40.7123,24200.0
2009-06-09 12:20:00,59.12,59.18,59.1,59.14,32600.0,40.7123,40.7536,40.6985,40.726,32600.0
2009-06-09 12:25:00,59.13,59.21,59.1,59.17,24800.0,40.7192,40.7743,40.6985,40.7467,24800.0
2009-06-09 12:30:00,59.17,59.22,59.12,59.17,25400.0,40.7467,40.7811,40.7123,40.7467,25400.0
2009-06-09 12:35:00,59.19,59.27,59.12,59.27,19000.0,40.7605,40.8156,40.7123,40.8156,19000.0
2009-06-09 12:40:00,59.29,59.31,59.2,59.2,16200.0,40.8293,40.8431,40.7674,40.7674,16200.0
2009-06-09 12:45:00,59.19,59.35,59.19,59.31,27500.0,40.7605,40.8707,40.7605,40.8431,27500.0
2009-06-09 12:50:00,59.31,59.35,59.31,59.35,9200.0,40.8431,40.8707,40.8431,40.8707,9200.0
2009-06-09 12:55:00,59.34,59.36,59.24,59.27,22300.0,40.8638,40.8775,40.7949,40.8156,22300.0
2009-06-09 13:00:00,59.26,59.38,59.21,59.33,50500.0,40.8087,40.8913,40.7743,40.8569,50500.0
2009-06-09 13:05:00,59.33,59.34,59.23,59.25,19700.0,40.8569,40.8638,40.788,40.8018,19700.0
2009-06-09 13:10:00,59.26,59.26,59.12,59.17,12500.0,40.8087,40.8087,40.7123,40.7467,12500.0
2009-06-09 13:15:00,59.16,59.18,59.04,59.07,25300.0,40.7398,40.7536,40.6572,40.6778,25300.0
2009-06-09 13:20:00,59.08,59.1,59.02,59.04,11000.0,40.6847,40.6985,40.6434,40.6572,11000.0
2009-06-09 13:25:00,59.06,59.13,59.05,59.07,31500.0,40.671,40.7192,40.6641,40.6778,31500.0
2009-06-09 13:30:00,59.06,59.07,59.0,59.04,31600.0,40.671,40.6778,40.6296,40.6572,31600.0
2009-06-09 13:35:00,59.04,59.14,58.99,59.11,43500.0,40.6572,40.726,40.6228,40.7054,43500.0
2009-06-09 13:40:00,59.12,59.17,59.03,59.09,56500.0,40.7123,40.7467,40.6503,40.6916,56500.0
2009-06-09 13:45:00,59.1,59.11,59.03,59.04,30100.0,40.6985,40.7054,40.6503,40.6572,30100.0
2009-06-09 13:50:00,59.03,59.15,59.01,59.14,18700.0,40.6503,40.7329,40.6365,40.726,18700.0
2009-06-09 13:55:00,59.15,59.26,59.14,59.24,17400.0,40.7329,40.8087,40.726,40.7949,17400.0
2009-06-09 14:00:00,59.25,59.25,59.2,59.25,23400.0,40.8018,40.8018,40.7674,40.8018,23400.0
2009-06-09 14:05:00,59.23,59.3,59.23,59.28,26800.0,40.788,40.8362,40.788,40.8225,26800.0
2009-06-09 14:10:00,59.28,59.31,59.25,59.3,19900.0,40.8225,40.8431,40.8018,40.8362,19900.0
2009-06-09 14:15:00,59.31,59.39,59.31,59.39,15500.0,40.8431,40.8982,40.8431,40.8982,15500.0
2009-06-09 14:20:00,59.39,59.39,59.29,59.31,31400.0,40.8982,40.8982,40.8293,40.8431,31400.0
2009-06-09 14:25:00,59.31,59.34,59.27,59.3,24500.0,40.8431,40.8638,40.8156,40.8362,24500.0
2009-06-09 14:30:00,59.32,59.39,59.29,59.36,36600.0,40.85,40.8982,40.8293,40.8775,36600.0
2009-06-09 14:35:00,59.34,59.39,59.34,59.36,19800.0,40.8638,40.8982,40.8638,40.8775,19800.0
2009-06-09 14:40:00,59.36,59.44,59.26,59.31,21600.0,40.8775,40.9326,40.8087,40.8431,21600.0
2009-06-09 14:45:00,59.3,59.3,59.23,59.29,11500.0,40.8362,40.8362,40.788,40.8293,11500.0
2009-06-09 14:50:00,59.28,59.34,59.27,59.29,10900.0,40.8225,40.8638,40.8156,40.8293,10900.0
2009-06-09 14:55:00,59.29,59.3,59.25,59.3,9300.0,40.8293,40.8362,40.8018,40.8362,9300.0
2009-06-09 15:00:00,59.31,59.35,59.31,59.33,25000.0,40.8431,40.8707,40.8431,40.8569,25000.0
2009-06-09 15:05:00,59.32,59.37,59.32,59.35,19200.0,40.85,40.8844,40.85,40.8707,19200.0
2009-06-09 15:10:00,59.33,59.34,59.25,59.29,21400.0,40.8569,40.8638,40.8018,40.8293,21400.0
2009-06-09 15:15:00,59.28,59.28,59.16,59.22,40400.0,40.8225,40.8225,40.7398,40.7811,40400.0
2009-06-09 15:20:00,59.22,59.22,59.07,59.12,75200.0,40.7811,40.7811,40.6778,40.7123,75200.0
2009-06-09 15:25:00,59.13,59.13,59.04,59.06,78300.0,40.7192,40.7192,40.6572,40.671,78300.0
2009-06-09 15:30:00,59.06,59.11,59.01,59.11,82600.0,40.671,40.7054,40.6365,40.7054,82600.0
2009-06-09 15:35:00,59.11,59.22,59.1,59.2,66600.0,40.7054,40.7811,40.6985,40.7674,66600.0
2009-06-09 15:40:00,59.19,59.28,59.17,59.24,66500.0,40.7605,40.8225,40.7467,40.7949,66500.0
2009-06-09 15:45:00,59.25,59.28,59.14,59.23,84800.0,40.8018,40.8225,40.726,40.788,84800.0
2009-06-09 15:50:00,59.24,59.33,59.19,59.27,107400.0,40.7949,40.8569,40.7605,40.8156,107400.0
2009-06-09 15:55:00,59.27,59.33,59.19,59.21,127200.0,40.8156,40.8569,40.7605,40.7743,127200.0
2009-06-10 09:30:00,59.8,60.04,59.39,59.71,33400.0,41.1805,41.3458,40.8982,41.1186,33400.0
2009-06-10 09:35:00,59.73,59.73,59.49,59.56,22300.0,41.1323,41.1323,40.9671,41.0153,22300.0
2009-06-10 09:40:00,59.59,59.67,59.39,59.47,29600.0,41.0359,41.091,40.8982,40.9533,29600.0
2009-06-10 09:45:00,59.44,59.5,59.36,59.37,22200.0,40.9326,40.974,40.8775,40.8844,22200.0
2009-06-10 09:50:00,59.35,59.54,59.27,59.31,32600.0,40.8707,41.0015,40.8156,40.8431,32600.0
2009-06-10 09:55:00,59.3,59.56,59.3,59.55,20000.0,40.8362,41.0153,40.8362,41.0084,20000.0
2009-06-10 10:00:00,59.57,59.6,59.29,59.29,17100.0,41.0222,41.0428,40.8293,40.8293,17100.0
2009-06-10 10:05:00,59.29,59.41,59.29,59.36,17100.0,40.8293,40.912,40.8293,40.8775,17100.0
2009-06-10 10:10:00,59.37,59.39,59.02,59.05,25200.0,40.8844,40.8982,40.6434,40.6641,25200.0
2009-06-10 10:15:00,59.05,59.07,58.88,58.94,28200.0,40.6641,40.6778,40.547,40.5883,28200.0
2009-06-10 10:20:00,58.96,59.06,58.96,59.02,13000.0,40.6021,40.671,40.6021,40.6434,13000.0
2009-06-10 10:25:00,59.03,59.08,58.97,59.02,10100.0,40.6503,40.6847,40.609,40.6434,10100.0
2009-06-10 10:30:00,59.03,59.04,58.92,58.96,15900.0,40.6503,40.6572,40.5745,40.6021,15900.0
2009-06-10 10:35:00,58.98,58.98,58.76,58.78,15000.0,40.6159,40.6159,40.4644,40.4781,15000.0
2009-06-10 10:40:00,58.78,58.81,58.76,58.78,8800.0,40.4781,40.4988,40.4644,40.4781,8800.0
2009-06-10 10:45:00,58.77,58.78,58.57,58.61,20500.0,40.4713,40.4781,40.3335,40.3611,20500.0
2009-06-10 10:50:00,58.59,58.61,58.52,58.57,37200.0,40.3473,40.3611,40.2991,40.3335,37200.0
2009-06-10 10:55:00,58.57,58.57,58.49,58.5,17000.0,40.3335,40.3335,40.2784,40.2853,17000.0
2009-06-10 11:00:00,58.5,58.52,58.27,58.39,65800.0,40.2853,40.2991,40.1269,40.2096,65800.0
2009-06-10 11:05:00,58.41,58.44,58.33,58.41,23700.0,40.2233,40.244,40.1683,40.2233,23700.0
2009-06-10 11:10:00,58.4,58.5,58.37,58.37,17800.0,40.2165,40.2853,40.1958,40.1958,17800.0
2009-06-10 11:15:00,58.36,58.49,58.33,58.47,15300.0,40.1889,40.2784,40.1683,40.2647,15300.0
2009-06-10 11:20:00,58.48,58.59,58.46,58.57,9500.0,40.2715,40.3473,40.2578,40.3335,9500.0
2009-06-10 11:25:00,58.59,58.72,58.58,58.7,12500.0,40.3473,40.4368,40.3404,40.423,12500.0
2009-06-10 11:30:00,58.7,58.72,58.53,58.54,15000.0,40.423,40.4368,40.306,40.3129,15000.0
2009-06-10 11:35:00,58.55,58.55,58.49,58.5,11000.0,40.3198,40.3198,40.2784,40.2853,11000.0
2009-06-10 11:40:00,58.48,58.52,58.46,58.52,4000.0,40.2715,40.2991,40.2578,40.2991,4000.0
2009-06-10 11:45:00,58.52,58.55,58.52,58.54,6300.0,40.2991,40.3198,40.2991,40.3129,6300.0
2009-06-10 11:50:00,58.56,58.6,58.54,58.59,8500.0,40.3266,40.3542,40.3129,40.3473,8500.0
2009-06-10 11:55:00,58.59,58.59,58.56,58.59,4200.0,40.3473,40.3473,40.3266,40.3473,4200.0
2009-06-10 12:00:00,58.58,58.64,58.55,58.62,10400.0,40.3404,40.3817,40.3198,40.368,10400.0
2009-06-10 12:05:00,58.6,58.67,58.57,58.67,8200.0,40.3542,40.4024,40.3335,40.4024,8200.0
2009-06-10 12:10:00,58.67,58.67,58.44,58.55,38400.0,40.4024,40.4024,40.244,40.3198,38400.0
2009-06-10 12:15:00,58.55,58.65,58.55,58.65,17500.0,40.3198,40.3886,40.3198,40.3886,17500.0
2009-06-10 12:20:00,58.69,58.72,58.49,58.5,24300.0,40.4162,40.4368,40.2784,40.2853,24300.0
2009-06-10 12:25:00,58.48,58.63,58.48,58.59,6800.0,40.2715,40.3748,40.2715,40.3473,6800.0
2009-06-10 12:30:00,58.59,58.62,58.4,58.55,28100.0,40.3473,40.368,40.2165,40.3198,28100.0
2009-06-10 12:35:00,58.55,58.68,58.53,58.68,7200.0,40.3198,40.4093,40.306,40.4093,7200.0
2009-06-10 12:40:00,58.67,58.68,58.55,58.56,30200.0,40.4024,40.4093,40.3198,40.3266,30200.0
2009-06-10 12:45:00,58.56,58.59,58.49,58.49,18000.0,40.3266,40.3473,40.2784,40.2784,18000.0
2009-06-10 12:50:00,58.5,58.59,58.5,58.55,10400.0,40.2853,40.3473,40.2853,40.3198,10400.0
2009-06-10 12:55:00,58.55,58.59,58.54,58.57,8600.0,40.3198,40.3473,40.3129,40.3335,8600.0
2009-06-10 13:00:00,58.57,58.58,58.41,58.41,23200.0,40.3335,40.3404,40.2233,40.2233,23200.0
2009-06-10 13:05:00,58.41,58.44,58.26,58.31,26400.0,40.2233,40.244,40.12,40.1545,26400.0
2009-06-10 13:10:00,58.31,58.34,58.29,58.31,10000.0,40.1545,40.1751,40.1407,40.1545,10000.0
2009-06-10 13:15:00,58.29,58.32,58.25,58.25,9900.0,40.1407,40.1614,40.1132,40.1132,9900.0
2009-06-10 13:20:00,58.26,58.3,58.24,58.3,12500.0,40.12,40.1476,40.1063,40.1476,12500.0
2009-06-10 13:25:00,58.3,58.3,58.18,58.19,15000.0,40.1476,40.1476,40.065,40.0718,15000.0
2009-06-10 13:30:00,58.19,58.21,58.13,58.16,5700.0,40.0718,40.0856,40.0305,40.0512,5700.0
2009-06-10 13:35:00,58.17,58.17,58.08,58.1,10900.0,40.0581,40.0581,39.9961,40.0099,10900.0
2009-06-10 13:40:00,58.1,58.16,58.05,58.08,10800.0,40.0099,40.0512,39.9754,39.9961,10800.0
2009-06-10 13:45:00,58.06,58.1,58.05,58.05,8700.0,39.9823,40.0099,39.9754,39.9754,8700.0
2009-06-10 13:50:00,58.06,58.09,57.94,57.97,43700.0,39.9823,40.003,39.8997,39.9203,43700.0
2009-06-10 13:55:00,57.97,57.99,57.92,57.95,24300.0,39.9203,39.9341,39.8859,39.9066,24300.0
2009-06-10 14:00:00,57.94,57.97,57.82,57.92,21200.0,39.8997,39.9203,39.817,39.8859,21200.0
2009-06-10 14:05:00,57.92,58.02,57.82,58.01,16500.0,39.8859,39.9548,39.817,39.9479,16500.0
2009-06-10 14:10:00,58.0,58.13,57.99,58.1,15500.0,39.941,40.0305,39.9341,40.0099,15500.0
2009-06-10 14:15:00,58.09,58.12,58.06,58.12,11800.0,40.003,40.0236,39.9823,40.0236,11800.0
2009-06-10 14:20:00,58.12,58.15,58.02,58.03,28800.0,40.0236,40.0443,39.9548,39.9617,28800.0
2009-06-10 14:25:00,58.02,58.2,58.02,58.09,30700.0,39.9548,40.0787,39.9548,40.003,30700.0
2009-06-10 14:30:00,58.07,58.1,57.96,58.05,16400.0,39.9892,40.0099,39.9135,39.9754,16400.0
2009-06-10 14:35:00,58.05,58.2,58.05,58.11,22700.0,39.9754,40.0787,39.9754,40.0167,22700.0
2009-06-10 14:40:00,58.1,58.19,58.05,58.19,9500.0,40.0099,40.0718,39.9754,40.0718,9500.0
2009-06-10 14:45:00,58.19,58.31,58.16,58.31,33400.0,40.0718,40.1545,40.0512,40.1545,33400.0
2009-06-10 14:50:00,58.33,58.46,58.29,58.41,37100.0,40.1683,40.2578,40.1407,40.2233,37100.0
2009-06-10 14:55:00,58.4,58.43,58.3,58.3,11900.0,40.2165,40.2371,40.1476,40.1476,11900.0
2009-06-10 15:00:00,58.32,58.4,58.3,58.37,35400.0,40.1614,40.2165,40.1476,40.1958,35400.0
2009-06-10 15:05:00,58.39,58.43,58.35,58.37,27200.0,40.2096,40.2371,40.182,40.1958,27200.0
2009-06-10 15:10:00,58.37,58.42,58.32,58.35,24100.0,40.1958,40.2302,40.1614,40.182,24100.0
2009-06-10 15:15:00,58.35,58.45,58.29,58.32,21400.0,40.182,40.2509,40.1407,40.1614,21400.0
2009-06-10 15:20:00,58.33,58.5,58.33,58.43,25400.0,40.1683,40.2853,40.1683,40.2371,25400.0
2009-06-10 15:25:00,58.42,58.55,58.42,58.49,52900.0,40.2302,40.3198,40.2302,40.2784,52900.0
2009-06-10 15:30:00,58.49,58.6,58.48,58.57,50000.0,40.2784,40.3542,40.2715,40.3335,50000.0
2009-06-10 15:35:00,58.56,58.8,58.56,58.79,111000.0,40.3266,40.4919,40.3266,40.485,111000.0
2009-06-10 15:40:00,58.78,58.93,58.75,58.88,85200.0,40.4781,40.5814,40.4575,40.547,85200.0
2009-06-10 15:45:00,58.89,58.95,58.78,58.89,37900.0,40.5539,40.5952,40.4781,40.5539,37900.0
2009-06-10 15:50:00,58.89,58.96,58.75,58.93,46000.0,40.5539,40.6021,40.4575,40.5814,46000.0
2009-06-10 15:55:00,58.93,59.13,58.93,59.08,138900.0,40.5814,40.7192,40.5814,40.6847,138900.0
2009-06-11 09:30:00,58.98,59.86,58.98,59.8,40700.0,40.6159,41.2219,40.6159,41.1805,40700.0
2009-06-11 09:35:00,59.84,59.93,59.61,59.74,28200.0,41.2081,41.2701,41.0497,41.1392,28200.0
2009-06-11 09:40:00,59.73,59.86,59.68,59.74,36900.0,41.1323,41.2219,41.0979,41.1392,36900.0
2009-06-11 09:45:00,59.75,59.86,59.68,59.76,43200.0,41.1461,41.2219,41.0979,41.153,43200.0
2009-06-11 09:50:00,59.77,59.83,59.73,59.79,18400.0,41.1599,41.2012,41.1323,41.1737,18400.0
2009-06-11 09:55:00,59.8,59.82,59.7,59.79,27600.0,41.1805,41.1943,41.1117,41.1737,27600.0
2009-06-11 10:00:00,59.81,59.89,59.77,59.87,25600.0,41.1874,41.2425,41.1599,41.2288,25600.0
2009-06-11 10:05:00,59.87,59.93,59.78,59.92,38800.0,41.2288,41.2701,41.1668,41.2632,38800.0
2009-06-11 10:10:00,59.91,60.04,59.9,60.03,69600.0,41.2563,41.3458,41.2494,41.3389,69600.0
2009-06-11 10:15:00,60.03,60.2,60.02,60.1,36700.0,41.3389,41.456,41.332,41.3871,36700.0
2009-06-11 10:20:00,60.13,60.23,59.92,60.1,54300.0,41.4078,41.4767,41.2632,41.3871,54300.0
2009-06-11 10:25:00,60.14,60.14,60.05,60.07,15000.0,41.4147,41.4147,41.3527,41.3665,15000.0
2009-06-11 10:30:00,60.07,60.08,59.74,59.76,59800.0,41.3665,41.3734,41.1392,41.153,59800.0
2009-06-11 10:35:00,59.78,59.96,59.78,59.92,22400.0,41.1668,41.2907,41.1668,41.2632,22400.0
2009-06-11 10:40:00,59.93,59.93,59.74,59.79,27300.0,41.2701,41.2701,41.1392,41.1737,27300.0
2009-06-11 10:45:00,59.77,59.98,59.76,59.96,13600.0,41.1599,41.3045,41.153,41.2907,13600.0
2009-06-11 10:50:00,59.97,59.98,59.88,59.93,21100.0,41.2976,41.3045,41.2356,41.2701,21100.0
2009-06-11 10:55:00,59.92,59.92,59.83,59.86,30000.0,41.2632,41.2632,41.2012,41.2219,30000.0
2009-06-11 11:00:00,59.86,59.87,59.73,59.8,31700.0,41.2219,41.2288,41.1323,41.1805,31700.0
2009-06-11 11:05:00,59.79,59.81,59.74,59.76,20500.0,41.1737,41.1874,41.1392,41.153,20500.0
2009-06-11 11:10:00,59.76,59.81,59.61,59.62,36000.0,41.153,41.1874,41.0497,41.0566,36000.0
2009-06-11 11:15:00,59.64,59.87,59.6,59.87,52600.0,41.0704,41.2288,41.0428,41.2288,52600.0
2009-06-11 11:20:00,59.88,59.95,59.76,59.85,34700.0,41.2356,41.2838,41.153,41.215,34700.0
2009-06-11 11:25:00,59.85,60.02,59.85,60.0,26400.0,41.215,41.332,41.215,41.3183,26400.0
2009-06-11 11:30:00,60.01,60.06,59.96,59.98,31800.0,41.3252,41.3596,41.2907,41.3045,31800.0
2009-06-11 11:35:00,59.98,59.98,59.81,59.89,12200.0,41.3045,41.3045,41.1874,41.2425,12200.0
2009-06-11 11:40:00,59.9,59.94,59.79,59.83,13500.0,41.2494,41.277,41.1737,41.2012,13500.0
2009-06-11 11:45:00,59.83,59.87,59.81,59.85,7200.0,41.2012,41.2288,41.1874,41.215,7200.0
2009-06-11 11:50:00,59.85,59.92,59.76,59.92,24800.0,41.215,41.2632,41.153,41.2632,24800.0
2009-06-11 11:55:00,59.93,60.03,59.93,59.98,17800.0,41.2701,41.3389,41.2701,41.3045,17800.0
2009-06-11 12:00:00,59.99,60.01,59.91,59.97,17200.0,41.3114,41.3252,41.2563,41.2976,17200.0
2009-06-11 12:05:00,60.0,60.02,59.86,59.95,23200.0,41.3183,41.332,41.2219,41.2838,23200.0
2009-06-11 12:10:00,59.94,60.0,59.84,59.87,15300.0,41.277,41.3183,41.2081,41.2288,15300.0
2009-06-11 12:15:00,59.87,59.9,59.83,59.88,8500.0,41.2288,41.2494,41.2012,41.2356,8500.0
2009-06-11 12:20:00,59.88,59.98,59.87,59.95,9600.0,41.2356,41.3045,41.2288,41.2838,9600.0
2009-06-11 12:25:00,59.95,59.95,59.8,59.85,7800.0,41.2838,41.2838,41.1805,41.215,7800.0
2009-06-11 12:30:00,59.85,59.95,59.81,59.94,10900.0,41.215,41.2838,41.1874,41.277,10900.0
2009-06-11 12:35:00,59.91,59.91,59.81,59.86,10100.0,41.2563,41.2563,41.1874,41.2219,10100.0
2009-06-11 12:40:00,59.86,59.9,59.8,59.9,12800.0,41.2219,41.2494,41.1805,41.2494,12800.0
2009-06-11 12:45:00,59.87,59.92,59.74,59.74,11700.0,41.2288,41.2632,41.1392,41.1392,11700.0
2009-06-11 12:50:00,59.74,59.89,59.74,59.86,9800.0,41.1392,41.2425,41.1392,41.2219,9800.0
2009-06-11 12:55:00,59.89,60.02,59.88,59.95,15500.0,41.2425,41.332,41.2356,41.2838,15500.0
2009-06-11 13:00:00,59.95,60.17,59.95,59.99,32100.0,41.2838,41.4353,41.2838,41.3114,32100.0
2009-06-11 13:05:00,60.0,60.02,59.94,59.96,8900.0,41.3183,41.332,41.277,41.2907,8900.0
2009-06-11 13:10:00,59.97,60.09,59.94,59.95,11600.0,41.2976,41.3803,41.277,41.2838,11600.0
2009-06-11 13:15:00,59.96,60.08,59.95,60.08,11300.0,41.2907,41.3734,41.2838,41.3734,11300.0
2009-06-11 13:20:00,60.07,60.2,60.05,60.18,12600.0,41.3665,41.456,41.3527,41.4422,12600.0
2009-06-11 13:25:00,60.2,60.22,60.1,60.22,28700.0,41.456,41.4698,41.3871,41.4698,28700.0
2009-06-11 13:30:00,60.23,60.24,60.11,60.17,25500.0,41.4767,41.4835,41.394,41.4353,25500.0
2009-06-11 13:35:00,60.16,60.16,60.07,60.14,13400.0,41.4285,41.4285,41.3665,41.4147,13400.0
2009-06-11 13:40:00,60.14,60.2,60.09,60.14,13700.0,41.4147,41.456,41.3803,41.4147,13700.0
2009-06-11 13:45:00,60.15,60.23,60.14,60.15,8000.0,41.4216,41.4767,41.4147,41.4216,8000.0
2009-06-11 13:50:00,60.15,60.15,60.06,60.11,7400.0,41.4216,41.4216,41.3596,41.394,7400.0
2009-06-11 13:55:00,60.09,60.14,60.04,60.05,7700.0,41.3803,41.4147,41.3458,41.3527,7700.0
2009-06-11 14:00:00,60.05,60.07,59.93,59.97,17200.0,41.3527,41.3665,41.2701,41.2976,17200.0
2009-06-11 14:05:00,59.98,60.04,59.84,59.89,10800.0,41.3045,41.3458,41.2081,41.2425,10800.0
2009-06-11 14:10:00,59.89,59.94,59.83,59.92,15700.0,41.2425,41.277,41.2012,41.2632,15700.0
2009-06-11 14:15:00,59.93,60.01,59.87,60.0,19000.0,41.2701,41.3252,41.2288,41.3183,19000.0
2009-06-11 14:20:00,59.99,59.99,59.87,59.88,19700.0,41.3114,41.3114,41.2288,41.2356,19700.0
2009-06-11 14:25:00,59.88,59.97,59.86,59.87,12100.0,41.2356,41.2976,41.2219,41.2288,12100.0
2009-06-11 14:30:00,59.88,59.9,59.81,59.82,21400.0,41.2356,41.2494,41.1874,41.1943,21400.0
2009-06-11 14:35:00,59.82,59.87,59.62,59.67,28900.0,41.1943,41.2288,41.0566,41.091,28900.0
2009-06-11 14:40:00,59.66,59.67,59.58,59.64,14200.0,41.0841,41.091,41.029,41.0704,14200.0
2009-06-11 14:45:00,59.65,59.72,59.63,59.68,13800.0,41.0773,41.1255,41.0635,41.0979,13800.0
2009-06-11 14:50:00,59.65,59.74,59.6,59.73,20000.0,41.0773,41.1392,41.0428,41.1323,20000.0
2009-06-11 14:55:00,59.72,59.87,59.69,59.83,20100.0,41.1255,41.2288,41.1048,41.2012,20100.0
2009-06-11 15:00:00,59.84,59.84,59.67,59.73,15300.0,41.2081,41.2081,41.091,41.1323,15300.0
2009-06-11 15:05:00,59.73,59.9,59.73,59.81,9400.0,41.1323,41.2494,41.1323,41.1874,9400.0
2009-06-11 15:10:00,59.82,59.83,59.73,59.78,10900.0,41.1943,41.2012,41.1323,41.1668,10900.0
2009-06-11 15:15:00,59.77,59.87,59.77,59.81,19400.0,41.1599,41.2288,41.1599,41.1874,19400.0
2009-06-11 15:20:00,59.81,59.82,59.73,59.8,23700.0,41.1874,41.1943,41.1323,41.1805,23700.0
2009-06-11 15:25:00,59.8,59.82,59.69,59.71,17700.0,41.1805,41.1943,41.1048,41.1186,17700.0
2009-06-11 15:30:00,59.7,59.7,59.43,59.51,54900.0,41.1117,41.1117,40.9258,40.9808,54900.0
2009-06-11 15:35:00,59.5,59.57,59.45,59.56,49600.0,40.974,41.0222,40.9395,41.0153,49600.0
2009-06-11 15:40:00,59.55,59.62,59.51,59.52,52800.0,41.0084,41.0566,40.9808,40.9877,52800.0
2009-06-11 15:45:00,59.52,59.63,59.49,59.53,48600.0,40.9877,41.0635,40.9671,40.9946,48600.0
2009-06-11 15:50:00,59.53,59.58,59.44,59.5,54400.0,40.9946,41.029,40.9326,40.974,54400.0
2009-06-11 15:55:00,59.49,59.49,59.22,59.3,99000.0,40.9671,40.9671,40.7811,40.8362,99000.0
2009-06-12 09:30:00,59.17,59.24,59.02,59.12,22000.0,40.7467,40.7949,40.6434,40.7123,22000.0
2009-06-12 09:35:00,59.1,59.16,59.04,59.12,40500.0,40.6985,40.7398,40.6572,40.7123,40500.0
2009-06-12 09:40:00,59.17,59.17,58.93,58.99,30600.0,40.7467,40.7467,40.5814,40.6228,30600.0
2009-06-12 09:45:00,59.0,59.03,58.87,58.87,34200.0,40.6296,40.6503,40.5401,40.5401,34200.0
2009-06-12 09:50:00,58.9,59.02,58.88,58.96,14000.0,40.5608,40.6434,40.547,40.6021,14000.0
2009-06-12 09:55:00,58.94,58.94,58.63,58.71,16200.0,40.5883,40.5883,40.3748,40.4299,16200.0
2009-06-12 10:00:00,58.7,58.84,58.64,58.78,16900.0,40.423,40.5195,40.3817,40.4781,16900.0
2009-06-12 10:05:00,58.8,58.82,58.73,58.73,10500.0,40.4919,40.5057,40.4437,40.4437,10500.0
2009-06-12 10:10:00,58.77,58.81,58.67,58.81,9000.0,40.4713,40.4988,40.4024,40.4988,9000.0
2009-06-12 10:15:00,58.78,58.95,58.75,58.88,20800.0,40.4781,40.5952,40.4575,40.547,20800.0
2009-06-12 10:20:00,58.84,58.96,58.84,58.93,14300.0,40.5195,40.6021,40.5195,40.5814,14300.0
2009-06-12 10:25:00,58.92,58.96,58.75,58.79,21900.0,40.5745,40.6021,40.4575,40.485,21900.0
2009-06-12 10:30:00,58.78,58.85,58.77,58.84,6600.0,40.4781,40.5263,40.4713,40.5195,6600.0
2009-06-12 10:35:00,58.83,58.97,58.83,58.92,14800.0,40.5126,40.609,40.5126,40.5745,14800.0
2009-06-12 10:40:00,58.93,58.96,58.86,58.89,17500.0,40.5814,40.6021,40.5332,40.5539,17500.0
2009-06-12 10:45:00,58.89,58.96,58.81,58.91,12500.0,40.5539,40.6021,40.4988,40.5677,12500.0
2009-06-12 10:50:00,58.91,59.03,58.88,59.0,16900.0,40.5677,40.6503,40.547,40.6296,16900.0
2009-06-12 10:55:00,59.02,59.02,58.84,58.95,22200.0,40.6434,40.6434,40.5195,40.5952,22200.0
2009-06-12 11:00:00,58.94,59.02,58.9,58.96,25200.0,40.5883,40.6434,40.5608,40.6021,25200.0
2009-06-12 11:05:00,58.95,58.95,58.8,58.83,24500.0,40.5952,40.5952,40.4919,40.5126,24500.0
2009-06-12 11:10:00,58.81,58.92,58.81,58.89,8400.0,40.4988,40.5745,40.4988,40.5539,8400.0
2009-06-12 11:15:00,58.88,58.88,58.8,58.81,13300.0,40.547,40.547,40.4919,40.4988,13300.0
2009-06-12 11:20:00,58.81,58.85,58.8,58.83,4900.0,40.4988,40.5263,40.4919,40.5126,4900.0
2009-06-12 11:25:00,58.87,58.91,58.83,58.89,14200.0,40.5401,40.5677,40.5126,40.5539,14200.0
2009-06-12 11:30:00,58.9,59.05,58.88,59.05,17800.0,40.5608,40.6641,40.547,40.6641,17800.0
2009-06-12 11:35:00,59.02,59.09,58.99,59.09,21300.0,40.6434,40.6916,40.6228,40.6916,21300.0
2009-06-12 11:40:00,59.1,59.13,59.05,59.08,12000.0,40.6985,40.7192,40.6641,40.6847,12000.0
2009-06-12 11:45:00,59.08,59.11,59.02,59.08,32100.0,40.6847,40.7054,40.6434,40.6847,32100.0
2009-06-12 11:50:00,59.07,59.14,59.07,59.12,39900.0,40.6778,40.726,40.6778,40.7123,39900.0
2009-06-12 11:55:00,59.12,59.16,59.12,59.14,12400.0,40.7123,40.7398,40.7123,40.726,12400.0
2009-06-12 12:00:00,59.15,59.26,59.11,59.17,11300.0,40.7329,40.8087,40.7054,40.7467,11300.0
2009-06-12 12:05:00,59.14,59.22,59.1,59.21,7300.0,40.726,40.7811,40.6985,40.7743,7300.0
2009-06-12 12:10:00,59.21,59.28,59.2,59.26,10200.0,40.7743,40.8225,40.7674,40.8087,10200.0
2009-06-12 12:15:00,59.24,59.27,59.23,59.26,7000.0,40.7949,40.8156,40.788,40.8087,7000.0
2009-06-12 12:20:00,59.25,59.28,59.14,59.26,15600.0,40.8018,40.8225,40.726,40.8087,15600.0
2009-06-12 12:25:00,59.27,59.3,59.27,59.28,4400.0,40.8156,40.8362,40.8156,40.8225,4400.0
2009-06-12 12:30:00,59.28,59.29,59.23,59.27,16300.0,40.8225,40.8293,40.788,40.8156,16300.0
2009-06-12 12:35:00,59.27,59.31,59.25,59.3,6500.0,40.8156,40.8431,40.8018,40.8362,6500.0
2009-06-12 12:40:00,59.31,59.33,59.3,59.33,4200.0,40.8431,40.8569,40.8362,40.8569,4200.0
2009-06-12 12:45:00,59.33,59.46,59.32,59.43,10400.0,40.8569,40.9464,40.85,40.9258,10400.0
2009-06-12 12:50:00,59.44,59.44,59.22,59.29,8600.0,40.9326,40.9326,40.7811,40.8293,8600.0
2009-06-12 12:55:00,59.29,59.4,59.25,59.39,20900.0,40.8293,40.9051,40.8018,40.8982,20900.0
2009-06-12 13:00:00,59.39,59.46,59.36,59.41,16700.0,40.8982,40.9464,40.8775,40.912,16700.0
2009-06-12 13:05:00,59.4,59.4,59.24,59.26,21100.0,40.9051,40.9051,40.7949,40.8087,21100.0
2009-06-12 13:10:00,59.26,59.33,59.25,59.26,6900.0,40.8087,40.8569,40.8018,40.8087,6900.0
2009-06-12 13:15:00,59.26,59.36,59.24,59.36,24200.0,40.8087,40.8775,40.7949,40.8775,24200.0
2009-06-12 13:20:00,59.36,59.43,59.35,59.41,18500.0,40.8775,40.9258,40.8707,40.912,18500.0
2009-06-12 13:25:00,59.41,59.41,59.39,59.4,6300.0,40.912,40.912,40.8982,40.9051,6300.0
2009-06-12 13:30:00,59.4,59.43,59.38,59.42,6700.0,40.9051,40.9258,40.8913,40.9189,6700.0
2009-06-12 13:35:00,59.43,59.43,59.39,59.43,7400.0,40.9258,40.9258,40.8982,40.9258,7400.0
2009-06-12 13:40:00,59.45,59.52,59.42,59.52,9800.0,40.9395,40.9877,40.9189,40.9877,9800.0
2009-06-12 13:45:00,59.5,59.57,59.49,59.57,6100.0,40.974,41.0222,40.9671,41.0222,6100.0
2009-06-12 13:50:00,59.57,59.61,59.52,59.54,13500.0,41.0222,41.0497,40.9877,41.0015,13500.0
2009-06-12 13:55:00,59.55,59.59,59.52,59.53,13400.0,41.0084,41.0359,40.9877,40.9946,13400.0
2009-06-12 14:00:00,59.53,59.53,59.41,59.42,14800.0,40.9946,40.9946,40.912,40.9189,14800.0
2009-06-12 14:05:00,59.41,59.47,59.4,59.46,19100.0,40.912,40.9533,40.9051,40.9464,19100.0
2009-06-12 14:10:00,59.44,59.56,59.44,59.56,12700.0,40.9326,41.0153,40.9326,41.0153,12700.0
2009-06-12 14:15:00,59.56,59.64,59.56,59.64,17700.0,41.0153,41.0704,41.0153,41.0704,17700.0
2009-06-12 14:20:00,59.64,59.69,59.62,59.62,20700.0,41.0704,41.1048,41.0566,41.0566,20700.0
2009-06-12 14:25:00,59.61,59.66,59.53,59.6,22100.0,41.0497,41.0841,40.9946,41.0428,22100.0
2009-06-12 14:30:00,59.61,59.66,59.6,59.65,7400.0,41.0497,41.0841,41.0428,41.0773,7400.0
2009-06-12 14:35:00,59.64,59.65,59.6,59.65,7600.0,41.0704,41.0773,41.0428,41.0773,7600.0
2009-06-12 14:40:00,59.66,59.94,59.66,59.87,54100.0,41.0841,41.277,41.0841,41.2288,54100.0
2009-06-12 14:45:00,59.87,59.98,59.84,59.84,15700.0,41.2288,41.3045,41.2081,41.2081,15700.0
2009-06-12 14:50:00,59.86,59.95,59.8,59.92,11300.0,41.2219,41.2838,41.1805,41.2632,11300.0
2009-06-12 14:55:00,59.91,59.97,59.86,59.88,17600.0,41.2563,41.2976,41.2219,41.2356,17600.0
2009-06-12 15:00:00,59.89,60.0,59.89,60.0,12800.0,41.2425,41.3183,41.2425,41.3183,12800.0
2009-06-12 15:05:00,59.99,60.03,59.93,59.95,15500.0,41.3114,41.3389,41.2701,41.2838,15500.0
2009-06-12 15:10:00,59.93,60.01,59.92,59.95,10200.0,41.2701,41.3252,41.2632,41.2838,10200.0
2009-06-12 15:15:00,59.94,59.95,59.86,59.87,10900.0,41.277,41.2838,41.2219,41.2288,10900.0
2009-06-12 15:20:00,59.85,59.86,59.75,59.77,11200.0,41.215,41.2219,41.1461,41.1599,11200.0
2009-06-12 15:25:00,59.76,59.82,59.73,59.8,21200.0,41.153,41.1943,41.1323,41.1805,21200.0
2009-06-12 15:30:00,59.82,59.85,59.7,59.7,19900.0,41.1943,41.215,41.1117,41.1117,19900.0
2009-06-12 15:35:00,59.7,59.7,59.54,59.55,28100.0,41.1117,41.1117,41.0015,41.0084,28100.0
2009-06-12 15:40:00,59.56,59.63,59.56,59.61,25200.0,41.0153,41.0635,41.0153,41.0497,25200.0
2009-06-12 15:45:00,59.59,59.59,59.48,59.54,37100.0,41.0359,41.0359,40.9602,41.0015,37100.0
2009-06-12 15:50:00,59.56,59.7,59.55,59.59,29000.0,41.0153,41.1117,41.0084,41.0359,29000.0
2009-06-12 15:55:00,59.58,59.83,59.58,59.79,79600.0,41.029,41.2012,41.029,41.1737,79600.0
2009-06-15 09:30:00,59.05,59.12,58.44,58.46,41700.0,40.6641,40.7123,40.244,40.2578,41700.0
2009-06-15 09:35:00,58.48,58.83,58.48,58.75,18600.0,40.2715,40.5126,40.2715,40.4575,18600.0
2009-06-15 09:40:00,58.72,58.74,58.61,58.61,15500.0,40.4368,40.4506,40.3611,40.3611,15500.0
2009-06-15 09:45:00,58.64,58.64,58.24,58.28,30600.0,40.3817,40.3817,40.1063,40.1338,30600.0
2009-06-15 09:50:00,58.28,58.48,58.28,58.4,28700.0,40.1338,40.2715,40.1338,40.2165,28700.0
2009-06-15 09:55:00,58.42,58.52,58.37,58.52,16900.0,40.2302,40.2991,40.1958,40.2991,16900.0
2009-06-15 10:00:00,58.52,58.53,58.45,58.53,36800.0,40.2991,40.306,40.2509,40.306,36800.0
2009-06-15 10:05:00,58.5,58.5,58.41,58.43,9200.0,40.2853,40.2853,40.2233,40.2371,9200.0
2009-06-15 10:10:00,58.42,58.44,58.4,58.4,11400.0,40.2302,40.244,40.2165,40.2165,11400.0
2009-06-15 10:15:00,58.39,58.41,58.32,58.35,11200.0,40.2096,40.2233,40.1614,40.182,11200.0
2009-06-15 10:20:00,58.34,58.35,58.27,58.32,15900.0,40.1751,40.182,40.1269,40.1614,15900.0
2009-06-15 10:25:00,58.33,58.33,58.15,58.18,12600.0,40.1683,40.1683,40.0443,40.065,12600.0
2009-06-15 10:30:00,58.17,58.18,57.95,58.0,43600.0,40.0581,40.065,39.9066,39.941,43600.0
2009-06-15 10:35:00,58.0,58.02,57.79,57.83,29300.0,39.941,39.9548,39.7964,39.8239,29300.0
2009-06-15 10:40:00,57.83,57.92,57.77,57.9,17200.0,39.8239,39.8859,39.7826,39.8721,17200.0
2009-06-15 10:45:00,57.9,57.98,57.87,57.88,12100.0,39.8721,39.9272,39.8515,39.8584,12100.0
2009-06-15 10:50:00,57.87,58.06,57.83,58.05,19200.0,39.8515,39.9823,39.8239,39.9754,19200.0
2009-06-15 10:55:00,58.04,58.05,57.98,58.01,9400.0,39.9685,39.9754,39.9272,39.9479,9400.0
2009-06-15 11:00:00,58.0,58.02,57.9,57.92,11400.0,39.941,39.9548,39.8721,39.8859,11400.0
2009-06-15 11:05:00,57.91,57.93,57.83,57.83,9600.0,39.879,39.8928,39.8239,39.8239,9600.0
2009-06-15 11:10:00,57.76,57.83,57.75,57.81,12100.0,39.7757,39.8239,39.7688,39.8102,12100.0
2009-06-15 11:15:00,57.8,57.83,57.68,57.68,12300.0,39.8033,39.8239,39.7206,39.7206,12300.0
2009-06-15 11:20:00,57.7,57.71,57.58,57.7,18500.0,39.7344,39.7413,39.6518,39.7344,18500.0
2009-06-15 11:25:00,57.67,57.73,57.61,57.73,8500.0,39.7137,39.7551,39.6724,39.7551,8500.0
2009-06-15 11:30:00,57.72,57.78,57.72,57.75,9900.0,39.7482,39.7895,39.7482,39.7688,9900.0
2009-06-15 11:35:00,57.73,57.76,57.68,57.73,13300.0,39.7551,39.7757,39.7206,39.7551,13300.0
2009-06-15 11:40:00,57.75,57.87,57.74,57.87,6900.0,39.7688,39.8515,39.762,39.8515,6900.0
2009-06-15 11:45:00,57.9,58.01,57.85,57.96,20400.0,39.8721,39.9479,39.8377,39.9135,20400.0
2009-06-15 11:50:00,57.96,57.96,57.85,57.93,11500.0,39.9135,39.9135,39.8377,39.8928,11500.0
2009-06-15 11:55:00,57.93,57.97,57.85,57.88,8100.0,39.8928,39.9203,39.8377,39.8584,8100.0
2009-06-15 12:00:00,57.89,57.95,57.84,57.86,10000.0,39.8652,39.9066,39.8308,39.8446,10000.0
2009-06-15 12:05:00,57.86,57.86,57.8,57.86,17800.0,39.8446,39.8446,39.8033,39.8446,17800.0
2009-06-15 12:10:00,57.86,57.89,57.8,57.88,10100.0,39.8446,39.8652,39.8033,39.8584,10100.0
2009-06-15 12:15:00,57.89,57.95,57.83,57.83,11700.0,39.8652,39.9066,39.8239,39.8239,11700.0
2009-06-15 12:20:00,57.83,57.94,57.83,57.86,15700.0,39.8239,39.8997,39.8239,39.8446,15700.0
2009-06-15 12:25:00,57.87,57.89,57.82,57.85,14800.0,39.8515,39.8652,39.817,39.8377,14800.0
2009-06-15 12:30:00,57.87,58.05,57.86,58.05,9400.0,39.8515,39.9754,39.8446,39.9754,9400.0
2009-06-15 12:35:00,58.04,58.09,57.99,58.09,8200.0,39.9685,40.003,39.9341,40.003,8200.0
2009-06-15 12:40:00,58.08,58.13,58.08,58.13,5100.0,39.9961,40.0305,39.9961,40.0305,5100.0
2009-06-15 12:45:00,58.12,58.13,57.94,57.97,10400.0,40.0236,40.0305,39.8997,39.9203,10400.0
2009-06-15 12:50:00,57.98,58.09,57.98,58.0,6500.0,39.9272,40.003,39.9272,39.941,6500.0
2009-06-15 12:55:00,57.98,58.1,57.98,58.05,7400.0,39.9272,40.0099,39.9272,39.9754,7400.0
2009-06-15 13:00:00,58.04,58.05,57.84,57.84,17600.0,39.9685,39.9754,39.8308,39.8308,17600.0
2009-06-15 13:05:00,57.84,57.91,57.83,57.88,6400.0,39.8308,39.879,39.8239,39.8584,6400.0
2009-06-15 13:10:00,57.88,57.99,57.88,57.95,10800.0,39.8584,39.9341,39.8584,39.9066,10800.0
2009-06-15 13:15:00,57.97,57.98,57.88,57.9,13000.0,39.9203,39.9272,39.8584,39.8721,13000.0
2009-06-15 13:20:00,57.88,57.89,57.85,57.86,10200.0,39.8584,39.8652,39.8377,39.8446,10200.0
2009-06-15 13:25:00,57.86,57.87,57.78,57.8,11000.0,39.8446,39.8515,39.7895,39.8033,11000.0
2009-06-15 13:30:00,57.79,57.81,57.73,57.77,25500.0,39.7964,39.8102,39.7551,39.7826,25500.0
2009-06-15 13:35:00,57.78,57.82,57.75,57.82,15200.0,39.7895,39.817,39.7688,39.817,15200.0
2009-06-15 13:40:00,57.82,57.84,57.71,57.73,6500.0,39.817,39.8308,39.7413,39.7551,6500.0
2009-06-15 13:45:00,57.72,57.86,57.72,57.85,11200.0,39.7482,39.8446,39.7482,39.8377,11200.0
2009-06-15 13:50:00,57.86,57.91,57.8,57.82,8600.0,39.8446,39.879,39.8033,39.817,8600.0
2009-06-15 13:55:00,57.82,57.88,57.78,57.78,11400.0,39.817,39.8584,39.7895,39.7895,11400.0
2009-06-15 14:00:00,57.78,57.87,57.73,57.86,14300.0,39.7895,39.8515,39.7551,39.8446,14300.0
2009-06-15 14:05:00,57.85,57.9,57.8,57.81,12700.0,39.8377,39.8721,39.8033,39.8102,12700.0
2009-06-15 14:10:00,57.81,57.82,57.77,57.81,12800.0,39.8102,39.817,39.7826,39.8102,12800.0
2009-06-15 14:15:00,57.81,57.89,57.8,57.87,19400.0,39.8102,39.8652,39.8033,39.8515,19400.0
2009-06-15 14:20:00,57.87,57.89,57.81,57.88,11200.0,39.8515,39.8652,39.8102,39.8584,11200.0
2009-06-15 14:25:00,57.88,58.0,57.88,57.93,17900.0,39.8584,39.941,39.8584,39.8928,17900.0
2009-06-15 14:30:00,57.93,57.94,57.87,57.87,10100.0,39.8928,39.8997,39.8515,39.8515,10100.0
2009-06-15 14:35:00,57.88,57.92,57.81,57.92,17800.0,39.8584,39.8859,39.8102,39.8859,17800.0
2009-06-15 14:40:00,57.91,57.91,57.79,57.79,13200.0,39.879,39.879,39.7964,39.7964,13200.0
2009-06-15 14:45:00,57.81,57.87,57.78,57.85,15400.0,39.8102,39.8515,39.7895,39.8377,15400.0
2009-06-15 14:50:00,57.85,57.9,57.82,57.86,18500.0,39.8377,39.8721,39.817,39.8446,18500.0
2009-06-15 14:55:00,57.85,57.94,57.85,57.94,23100.0,39.8377,39.8997,39.8377,39.8997,23100.0
2009-06-15 15:00:00,57.93,58.03,57.92,58.01,27600.0,39.8928,39.9617,39.8859,39.9479,27600.0
2009-06-15 15:05:00,58.0,58.04,57.97,58.04,18500.0,39.941,39.9685,39.9203,39.9685,18500.0
2009-06-15 15:10:00,58.03,58.09,58.0,58.01,15900.0,39.9617,40.003,39.941,39.9479,15900.0
2009-06-15 15:15:00,58.01,58.12,57.96,58.07,31900.0,39.9479,40.0236,39.9135,39.9892,31900.0
2009-06-15 15:20:00,58.09,58.1,58.05,58.06,33900.0,40.003,40.0099,39.9754,39.9823,33900.0
2009-06-15 15:25:00,58.07,58.08,58.0,58.06,44400.0,39.9892,39.9961,39.941,39.9823,44400.0
2009-06-15 15:30:00,58.08,58.12,58.05,58.06,46600.0,39.9961,40.0236,39.9754,39.9823,46600.0
2009-06-15 15:35:00,58.06,58.18,58.06,58.07,42300.0,39.9823,40.065,39.9823,39.9892,42300.0
2009-06-15 15:40:00,58.06,58.1,58.03,58.07,37400.0,39.9823,40.0099,39.9617,39.9892,37400.0
2009-06-15 15:45:00,58.08,58.17,58.05,58.14,69600.0,39.9961,40.0581,39.9754,40.0374,69600.0
2009-06-15 15:50:00,58.13,58.14,58.04,58.12,70300.0,40.0305,40.0374,39.9685,40.0236,70300.0
2009-06-15 15:55:00,58.12,58.14,58.07,58.09,78900.0,40.0236,40.0374,39.9892,40.003,78900.0
2009-06-16 09:30:00,58.26,58.47,57.99,58.13,36700.0,40.12,40.2647,39.9341,40.0305,36700.0
2009-06-16 09:35:00,58.17,58.25,58.07,58.11,12000.0,40.0581,40.1132,39.9892,40.0167,12000.0
2009-06-16 09:40:00,58.12,58.29,58.08,58.16,29400.0,40.0236,40.1407,39.9961,40.0512,29400.0
2009-06-16 09:45:00,58.12,58.16,58.08,58.13,15000.0,40.0236,40.0512,39.9961,40.0305,15000.0
2009-06-16 09:50:00,58.13,58.18,58.05,58.05,36900.0,40.0305,40.065,39.9754,39.9754,36900.0
2009-06-16 09:55:00,58.07,58.14,57.94,58.1,59600.0,39.9892,40.0374,39.8997,40.0099,59600.0
2009-06-16 10:00:00,58.1,58.29,58.08,58.24,32400.0,40.0099,40.1407,39.9961,40.1063,32400.0
2009-06-16 10:05:00,58.21,58.26,58.19,58.21,12500.0,40.0856,40.12,40.0718,40.0856,12500.0
2009-06-16 10:10:00,58.2,58.22,58.11,58.11,17000.0,40.0787,40.0925,40.0167,40.0167,17000.0
2009-06-16 10:15:00,58.1,58.11,57.96,58.02,18500.0,40.0099,40.0167,39.9135,39.9548,18500.0
2009-06-16 10:20:00,58.02,58.06,57.99,58.05,11100.0,39.9548,39.9823,39.9341,39.9754,11100.0
2009-06-16 10:25:00,58.03,58.16,58.03,58.14,14100.0,39.9617,40.0512,39.9617,40.0374,14100.0
2009-06-16 10:30:00,58.14,58.3,58.08,58.23,28900.0,40.0374,40.1476,39.9961,40.0994,28900.0
2009-06-16 10:35:00,58.25,58.3,58.13,58.29,26700.0,40.1132,40.1476,40.0305,40.1407,26700.0
2009-06-16 10:40:00,58.29,58.33,58.26,58.32,16700.0,40.1407,40.1683,40.12,40.1614,16700.0
2009-06-16 10:45:00,58.33,58.33,58.17,58.17,12400.0,40.1683,40.1683,40.0581,40.0581,12400.0
2009-06-16 10:50:00,58.17,58.17,58.09,58.11,9500.0,40.0581,40.0581,40.003,40.0167,9500.0
2009-06-16 10:55:00,58.09,58.12,58.07,58.09,29700.0,40.003,40.0236,39.9892,40.003,29700.0
2009-06-16 11:00:00,58.11,58.21,58.11,58.19,9000.0,40.0167,40.0856,40.0167,40.0718,9000.0
2009-06-16 11:05:00,58.18,58.18,58.01,58.01,16300.0,40.065,40.065,39.9479,39.9479,16300.0
2009-06-16 11:10:00,58.01,58.07,58.01,58.07,10800.0,39.9479,39.9892,39.9479,39.9892,10800.0
2009-06-16 11:15:00,58.05,58.09,57.98,58.09,36900.0,39.9754,40.003,39.9272,40.003,36900.0
2009-06-16 11:20:00,58.09,58.09,58.03,58.05,4700.0,40.003,40.003,39.9617,39.9754,4700.0
2009-06-16 11:25:00,58.03,58.05,57.88,57.96,16100.0,39.9617,39.9754,39.8584,39.9135,16100.0
2009-06-16 11:30:00,57.96,57.96,57.8,57.82,9600.0,39.9135,39.9135,39.8033,39.817,9600.0
2009-06-16 11:35:00,57.81,57.89,57.81,57.89,4600.0,39.8102,39.8652,39.8102,39.8652,4600.0
2009-06-16 11:40:00,57.9,57.91,57.88,57.88,12100.0,39.8721,39.879,39.8584,39.8584,12100.0
2009-06-16 11:45:00,57.89,57.9,57.63,57.65,31200.0,39.8652,39.8721,39.6862,39.7,31200.0
2009-06-16 11:50:00,57.65,57.71,57.58,57.61,19400.0,39.7,39.7413,39.6518,39.6724,19400.0
2009-06-16 11:55:00,57.62,57.64,57.57,57.59,6900.0,39.6793,39.6931,39.6449,39.6587,6900.0
2009-06-16 12:00:00,57.59,57.69,57.54,57.69,15700.0,39.6587,39.7275,39.6242,39.7275,15700.0
2009-06-16 12:05:00,57.68,57.81,57.67,57.8,19200.0,39.7206,39.8102,39.7137,39.8033,19200.0
2009-06-16 12:10:00,57.8,57.86,57.8,57.81,11600.0,39.8033,39.8446,39.8033,39.8102,11600.0
2009-06-16 12:15:00,57.8,57.84,57.79,57.84,8100.0,39.8033,39.8308,39.7964,39.8308,8100.0
2009-06-16 12:20:00,57.84,57.84,57.77,57.82,7500.0,39.8308,39.8308,39.7826,39.817,7500.0
2009-06-16 12:25:00,57.81,57.86,57.8,57.85,3800.0,39.8102,39.8446,39.8033,39.8377,3800.0
2009-06-16 12:30:00,57.87,57.87,57.77,57.8,11100.0,39.8515,39.8515,39.7826,39.8033,11100.0
2009-06-16 12:35:00,57.8,57.85,57.73,57.73,12300.0,39.8033,39.8377,39.7551,39.7551,12300.0
2009-06-16 12:40:00,57.74,57.76,57.69,57.73,25900.0,39.762,39.7757,39.7275,39.7551,25900.0
2009-06-16 12:45:00,57.74,57.74,57.65,57.67,21200.0,39.762,39.762,39.7,39.7137,21200.0
2009-06-16 12:50:00,57.69,57.72,57.64,57.67,28500.0,39.7275,39.7482,39.6931,39.7137,28500.0
2009-06-16 12:55:00,57.65,57.68,57.61,57.61,18800.0,39.7,39.7206,39.6724,39.6724,18800.0
2009-06-16 13:00:00,57.62,57.63,57.5,57.56,28100.0,39.6793,39.6862,39.5967,39.638,28100.0
2009-06-16 13:05:00,57.55,57.68,57.55,57.67,16700.0,39.6311,39.7206,39.6311,39.7137,16700.0
2009-06-16 13:10:00,57.67,57.67,57.54,57.61,11900.0,39.7137,39.7137,39.6242,39.6724,11900.0
2009-06-16 13:15:00,57.61,57.61,57.55,57.55,6200.0,39.6724,39.6724,39.6311,39.6311,6200.0
2009-06-16 13:20:00,57.57,57.57,57.45,57.49,18300.0,39.6449,39.6449,39.5622,39.5898,18300.0
2009-06-16 13:25:00,57.49,57.62,57.49,57.58,11500.0,39.5898,39.6793,39.5898,39.6518,11500.0
2009-06-16 13:30:00,57.58,57.59,57.55,57.59,5200.0,39.6518,39.6587,39.6311,39.6587,5200.0
2009-06-16 13:35:00,57.62,57.63,57.55,57.63,8800.0,39.6793,39.6862,39.6311,39.6862,8800.0
2009-06-16 13:40:00,57.62,57.68,57.59,57.65,8400.0,39.6793,39.7206,39.6587,39.7,8400.0
2009-06-16 13:45:00,57.65,57.65,57.58,57.6,8400.0,39.7,39.7,39.6518,39.6655,8400.0
2009-06-16 13:50:00,57.6,57.62,57.56,57.58,7700.0,39.6655,39.6793,39.638,39.6518,7700.0
2009-06-16 13:55:00,57.59,57.62,57.52,57.58,12300.0,39.6587,39.6793,39.6105,39.6518,12300.0
2009-06-16 14:00:00,57.55,57.58,57.51,57.54,27600.0,39.6311,39.6518,39.6036,39.6242,27600.0
2009-06-16 14:05:00,57.52,57.58,57.43,57.55,22700.0,39.6105,39.6518,39.5485,39.6311,22700.0
2009-06-16 14:10:00,57.55,57.63,57.48,57.57,23600.0,39.6311,39.6862,39.5829,39.6449,23600.0
2009-06-16 14:15:00,57.57,57.63,57.48,57.59,26800.0,39.6449,39.6862,39.5829,39.6587,26800.0
2009-06-16 14:20:00,57.59,57.6,57.51,57.59,17200.0,39.6587,39.6655,39.6036,39.6587,17200.0
2009-06-16 14:25:00,57.59,57.6,57.45,57.5,14800.0,39.6587,39.6655,39.5622,39.5967,14800.0
2009-06-16 14:30:00,57.51,57.54,57.41,57.47,13400.0,39.6036,39.6242,39.5347,39.576,13400.0
2009-06-16 14:35:00,57.48,57.6,57.4,57.6,21900.0,39.5829,39.6655,39.5278,39.6655,21900.0
2009-06-16 14:40:00,57.59,57.59,57.51,57.53,11200.0,39.6587,39.6587,39.6036,39.6173,11200.0
2009-06-16 14:45:00,57.51,57.59,57.5,57.56,15800.0,39.6036,39.6587,39.5967,39.638,15800.0
2009-06-16 14:50:00,57.54,57.69,57.53,57.65,14100.0,39.6242,39.7275,39.6173,39.7,14100.0
2009-06-16 14:55:00,57.62,57.65,57.56,57.6,12800.0,39.6793,39.7,39.638,39.6655,12800.0
2009-06-16 15:00:00,57.6,57.64,57.53,57.54,14400.0,39.6655,39.6931,39.6173,39.6242,14400.0
2009-06-16 15:05:00,57.52,57.61,57.5,57.54,29200.0,39.6105,39.6724,39.5967,39.6242,29200.0
2009-06-16 15:10:00,57.56,57.6,57.5,57.6,16900.0,39.638,39.6655,39.5967,39.6655,16900.0
2009-06-16 15:15:00,57.59,57.67,57.59,57.66,22500.0,39.6587,39.7137,39.6587,39.7069,22500.0
2009-06-16 15:20:00,57.66,57.66,57.59,57.6,11300.0,39.7069,39.7069,39.6587,39.6655,11300.0
2009-06-16 15:25:00,57.59,57.64,57.52,57.63,26700.0,39.6587,39.6931,39.6105,39.6862,26700.0
2009-06-16 15:30:00,57.63,57.74,57.63,57.67,22700.0,39.6862,39.762,39.6862,39.7137,22700.0
2009-06-16 15:35:00,57.66,57.76,57.61,57.72,28200.0,39.7069,39.7757,39.6724,39.7482,28200.0
2009-06-16 15:40:00,57.72,57.86,57.68,57.75,32600.0,39.7482,39.8446,39.7206,39.7688,32600.0
2009-06-16 15:45:00,57.74,57.84,57.65,57.65,37200.0,39.762,39.8308,39.7,39.7,37200.0
2009-06-16 15:50:00,57.66,57.67,57.48,57.54,40600.0,39.7069,39.7137,39.5829,39.6242,40600.0
2009-06-16 15:55:00,57.54,57.55,57.4,57.46,103000.0,39.6242,39.6311,39.5278,39.5691,103000.0
2009-06-17 09:30:00,57.31,57.71,57.31,57.47,26100.0,39.4658,39.7413,39.4658,39.576,26100.0
2009-06-17 09:35:00,57.44,57.52,57.3,57.39,43400.0,39.5554,39.6105,39.459,39.5209,43400.0
2009-06-17 09:40:00,57.4,57.4,57.22,57.23,22300.0,39.5278,39.5278,39.4039,39.4107,22300.0
2009-06-17 09:45:00,57.23,57.27,57.11,57.14,43700.0,39.4107,39.4383,39.3281,39.3488,43700.0
2009-06-17 09:50:00,57.14,57.17,57.04,57.08,31500.0,39.3488,39.3694,39.2799,39.3075,31500.0
2009-06-17 09:55:00,57.07,57.07,57.02,57.05,18200.0,39.3006,39.3006,39.2661,39.2868,18200.0
2009-06-17 10:00:00,57.03,57.05,56.97,57.02,21500.0,39.273,39.2868,39.2317,39.2661,21500.0
2009-06-17 10:05:00,57.04,57.26,56.98,57.22,19000.0,39.2799,39.4314,39.2386,39.4039,19000.0
2009-06-17 10:10:00,57.24,57.44,57.16,57.36,45100.0,39.4176,39.5554,39.3625,39.5003,45100.0
2009-06-17 10:15:00,57.35,57.48,57.32,57.38,26700.0,39.4934,39.5829,39.4727,39.514,26700.0
2009-06-17 10:20:00,57.41,57.53,57.37,57.38,9600.0,39.5347,39.6173,39.5072,39.514,9600.0
2009-06-17 10:25:00,57.4,57.43,57.32,57.35,9800.0,39.5278,39.5485,39.4727,39.4934,9800.0
2009-06-17 10:30:00,57.36,57.38,57.27,57.32,11900.0,39.5003,39.514,39.4383,39.4727,11900.0
2009-06-17 10:35:00,57.3,57.44,57.27,57.38,19000.0,39.459,39.5554,39.4383,39.514,19000.0
2009-06-17 10:40:00,57.38,57.44,57.18,57.21,13200.0,39.514,39.5554,39.3763,39.397,13200.0
2009-06-17 10:45:00,57.21,57.29,57.2,57.27,11600.0,39.397,39.4521,39.3901,39.4383,11600.0
2009-06-17 10:50:00,57.29,57.38,57.27,57.35,16800.0,39.4521,39.514,39.4383,39.4934,16800.0
2009-06-17 10:55:00,57.32,57.35,57.16,57.18,22200.0,39.4727,39.4934,39.3625,39.3763,22200.0
2009-06-17 11:00:00,57.19,57.4,57.19,57.3,12900.0,39.3832,39.5278,39.3832,39.459,12900.0
2009-06-17 11:05:00,57.29,57.48,57.29,57.45,16600.0,39.4521,39.5829,39.4521,39.5622,16600.0
2009-06-17 11:10:00,57.45,57.49,57.35,57.37,12000.0,39.5622,39.5898,39.4934,39.5072,12000.0
2009-06-17 11:15:00,57.39,57.55,57.37,57.53,39600.0,39.5209,39.6311,39.5072,39.6173,39600.0
2009-06-17 11:20:00,57.52,57.61,57.48,57.6,42500.0,39.6105,39.6724,39.5829,39.6655,42500.0
2009-06-17 11:25:00,57.58,57.61,57.48,57.57,15500.0,39.6518,39.6724,39.5829,39.6449,15500.0
2009-06-17 11:30:00,57.52,57.57,57.45,57.5,8800.0,39.6105,39.6449,39.5622,39.5967,8800.0
2009-06-17 11:35:00,57.48,57.5,57.4,57.41,7400.0,39.5829,39.5967,39.5278,39.5347,7400.0
2009-06-17 11:40:00,57.42,57.47,57.37,57.47,5700.0,39.5416,39.576,39.5072,39.576,5700.0
2009-06-17 11:45:00,57.47,57.48,57.39,57.43,8600.0,39.576,39.5829,39.5209,39.5485,8600.0
2009-06-17 11:50:00,57.45,57.51,57.37,57.51,15200.0,39.5622,39.6036,39.5072,39.6036,15200.0
2009-06-17 11:55:00,57.51,57.57,57.4,57.57,12900.0,39.6036,39.6449,39.5278,39.6449,12900.0
2009-06-17 12:00:00,57.55,57.58,57.54,57.55,5700.0,39.6311,39.6518,39.6242,39.6311,5700.0
2009-06-17 12:05:00,57.56,57.63,57.54,57.56,14500.0,39.638,39.6862,39.6242,39.638,14500.0
2009-06-17 12:10:00,57.55,57.66,57.52,57.64,18800.0,39.6311,39.7069,39.6105,39.6931,18800.0
2009-06-17 12:15:00,57.64,57.66,57.59,57.62,12000.0,39.6931,39.7069,39.6587,39.6793,12000.0
2009-06-17 12:20:00,57.61,57.79,57.61,57.76,17900.0,39.6724,39.7964,39.6724,39.7757,17900.0
2009-06-17 12:25:00,57.76,57.77,57.7,57.74,6900.0,39.7757,39.7826,39.7344,39.762,6900.0
2009-06-17 12:30:00,57.73,57.78,57.71,57.72,9700.0,39.7551,39.7895,39.7413,39.7482,9700.0
2009-06-17 12:35:00,57.72,57.78,57.71,57.78,7800.0,39.7482,39.7895,39.7413,39.7895,7800.0
2009-06-17 12:40:00,57.77,57.8,57.72,57.8,23000.0,39.7826,39.8033,39.7482,39.8033,23000.0
2009-06-17 12:45:00,57.8,57.85,57.66,57.68,16100.0,39.8033,39.8377,39.7069,39.7206,16100.0
2009-06-17 12:50:00,57.64,57.64,57.51,57.51,8800.0,39.6931,39.6931,39.6036,39.6036,8800.0
2009-06-17 12:55:00,57.53,57.61,57.51,57.59,4500.0,39.6173,39.6724,39.6036,39.6587,4500.0
2009-06-17 13:00:00,57.59,57.6,57.52,57.52,5100.0,39.6587,39.6655,39.6105,39.6105,5100.0
2009-06-17 13:05:00,57.52,57.6,57.45,57.6,17000.0,39.6105,39.6655,39.5622,39.6655,17000.0
2009-06-17 13:10:00,57.61,57.71,57.6,57.69,12200.0,39.6724,39.7413,39.6655,39.7275,12200.0
2009-06-17 13:15:00,57.67,57.67,57.56,57.57,5700.0,39.7137,39.7137,39.638,39.6449,5700.0
2009-06-17 13:20:00,57.56,57.7,57.56,57.67,8600.0,39.638,39.7344,39.638,39.7137,8600.0
2009-06-17 13:25:00,57.67,57.81,57.67,57.79,7200.0,39.7137,39.8102,39.7137,39.7964,7200.0
2009-06-17 13:30:00,57.81,57.85,57.78,57.85,12200.0,39.8102,39.8377,39.7895,39.8377,12200.0
2009-06-17 13:35:00,57.85,57.92,57.82,57.87,16300.0,39.8377,39.8859,39.817,39.8515,16300.0
2009-06-17 13:40:00,57.9,58.01,57.89,57.99,14100.0,39.8721,39.9479,39.8652,39.9341,14100.0
2009-06-17 13:45:00,57.99,58.04,57.94,57.95,9400.0,39.9341,39.9685,39.8997,39.9066,9400.0
2009-06-17 13:50:00,57.93,57.94,57.9,57.91,4200.0,39.8928,39.8997,39.8721,39.879,4200.0
2009-06-17 13:55:00,57.89,58.01,57.88,57.89,9700.0,39.8652,39.9479,39.8584,39.8652,9700.0
2009-06-17 14:00:00,57.88,58.0,57.88,57.96,8900.0,39.8584,39.941,39.8584,39.9135,8900.0
2009-06-17 14:05:00,57.94,57.97,57.84,57.88,11000.0,39.8997,39.9203,39.8308,39.8584,11000.0
2009-06-17 14:10:00,57.88,57.92,57.88,57.9,5800.0,39.8584,39.8859,39.8584,39.8721,5800.0
2009-06-17 14:15:00,57.91,57.96,57.85,57.85,14700.0,39.879,39.9135,39.8377,39.8377,14700.0
2009-06-17 14:20:00,57.85,57.9,57.82,57.9,11900.0,39.8377,39.8721,39.817,39.8721,11900.0
2009-06-17 14:25:00,57.89,57.95,57.82,57.94,9600.0,39.8652,39.9066,39.817,39.8997,9600.0
2009-06-17 14:30:00,57.95,57.95,57.77,57.77,17300.0,39.9066,39.9066,39.7826,39.7826,17300.0
2009-06-17 14:35:00,57.76,57.78,57.72,57.75,8900.0,39.7757,39.7895,39.7482,39.7688,8900.0
2009-06-17 14:40:00,57.74,57.74,57.66,57.68,10500.0,39.762,39.762,39.7069,39.7206,10500.0
2009-06-17 14:45:00,57.66,57.73,57.65,57.73,11400.0,39.7069,39.7551,39.7,39.7551,11400.0
2009-06-17 14:50:00,57.71,57.72,57.65,57.66,10700.0,39.7413,39.7482,39.7,39.7069,10700.0
2009-06-17 14:55:00,57.67,57.76,57.67,57.73,9200.0,39.7137,39.7757,39.7137,39.7551,9200.0
2009-06-17 15:00:00,57.73,57.84,57.68,57.83,9600.0,39.7551,39.8308,39.7206,39.8239,9600.0
2009-06-17 15:05:00,57.83,57.86,57.61,57.68,12000.0,39.8239,39.8446,39.6724,39.7206,12000.0
2009-06-17 15:10:00,57.68,57.75,57.65,57.75,18000.0,39.7206,39.7688,39.7,39.7688,18000.0
2009-06-17 15:15:00,57.74,57.77,57.69,57.71,12100.0,39.762,39.7826,39.7275,39.7413,12100.0
2009-06-17 15:20:00,57.71,57.77,57.67,57.76,31900.0,39.7413,39.7826,39.7137,39.7757,31900.0
2009-06-17 15:25:00,57.75,57.8,57.54,57.57,46500.0,39.7688,39.8033,39.6242,39.6449,46500.0
2009-06-17 15:30:00,57.56,57.58,57.49,57.56,35300.0,39.638,39.6518,39.5898,39.638,35300.0
2009-06-17 15:35:00,57.56,57.61,57.53,57.61,19700.0,39.638,39.6724,39.6173,39.6724,19700.0
2009-06-17 15:40:00,57.59,57.71,57.52,57.67,32800.0,39.6587,39.7413,39.6105,39.7137,32800.0
2009-06-17 15:45:00,57.69,57.8,57.63,57.8,32200.0,39.7275,39.8033,39.6862,39.8033,32200.0
2009-06-17 15:50:00,57.8,57.81,57.58,57.66,45600.0,39.8033,39.8102,39.6518,39.7069,45600.0
2009-06-17 15:55:00,57.66,57.68,57.55,57.65,66600.0,39.7069,39.7206,39.6311,39.7,66600.0
2009-06-18 09:30:00,57.73,57.76,57.45,57.69,27000.0,39.7551,39.7757,39.5622,39.7275,27000.0
2009-06-18 09:35:00,57.69,57.79,57.65,57.69,11000.0,39.7275,39.7964,39.7,39.7275,11000.0
2009-06-18 09:40:00,57.69,57.71,57.63,57.66,9900.0,39.7275,39.7413,39.6862,39.7069,9900.0
2009-06-18 09:45:00,57.66,57.7,57.54,57.54,17800.0,39.7069,39.7344,39.6242,39.6242,17800.0
2009-06-18 09:50:00,57.53,57.8,57.43,57.75,27300.0,39.6173,39.8033,39.5485,39.7688,27300.0
2009-06-18 09:55:00,57.79,58.18,57.79,58.11,25300.0,39.7964,40.065,39.7964,40.0167,25300.0
2009-06-18 10:00:00,58.1,58.16,58.01,58.07,15200.0,40.0099,40.0512,39.9479,39.9892,15200.0
2009-06-18 10:05:00,58.07,58.08,58.0,58.05,7600.0,39.9892,39.9961,39.941,39.9754,7600.0
2009-06-18 10:10:00,58.04,58.25,58.04,58.11,14300.0,39.9685,40.1132,39.9685,40.0167,14300.0
2009-06-18 10:15:00,58.11,58.21,58.02,58.02,19800.0,40.0167,40.0856,39.9548,39.9548,19800.0
2009-06-18 10:20:00,58.03,58.06,58.02,58.03,12700.0,39.9617,39.9823,39.9548,39.9617,12700.0
2009-06-18 10:25:00,58.05,58.06,58.02,58.06,6900.0,39.9754,39.9823,39.9548,39.9823,6900.0
2009-06-18 10:30:00,58.05,58.23,58.05,58.23,29800.0,39.9754,40.0994,39.9754,40.0994,29800.0
2009-06-18 10:35:00,58.23,58.23,58.12,58.15,21300.0,40.0994,40.0994,40.0236,40.0443,21300.0
2009-06-18 10:40:00,58.16,58.21,58.08,58.2,18800.0,40.0512,40.0856,39.9961,40.0787,18800.0
2009-06-18 10:45:00,58.2,58.24,58.19,58.21,19100.0,40.0787,40.1063,40.0718,40.0856,19100.0
2009-06-18 10:50:00,58.22,58.25,58.11,58.12,20500.0,40.0925,40.1132,40.0167,40.0236,20500.0
2009-06-18 10:55:00,58.13,58.18,58.09,58.12,14200.0,40.0305,40.065,40.003,40.0236,14200.0
2009-06-18 11:00:00,58.13,58.16,58.05,58.09,18200.0,40.0305,40.0512,39.9754,40.003,18200.0
2009-06-18 11:05:00,58.1,58.2,58.1,58.19,7100.0,40.0099,40.0787,40.0099,40.0718,7100.0
2009-06-18 11:10:00,58.19,58.28,58.18,58.26,12400.0,40.0718,40.1338,40.065,40.12,12400.0
2009-06-18 11:15:00,58.26,58.31,58.21,58.31,21200.0,40.12,40.1545,40.0856,40.1545,21200.0
2009-06-18 11:20:00,58.31,58.38,58.31,58.38,18100.0,40.1545,40.2027,40.1545,40.2027,18100.0
2009-06-18 11:25:00,58.37,58.39,58.31,58.37,13300.0,40.1958,40.2096,40.1545,40.1958,13300.0
2009-06-18 11:30:00,58.37,58.38,58.31,58.35,26300.0,40.1958,40.2027,40.1545,40.182,26300.0
2009-06-18 11:35:00,58.34,58.35,58.29,58.3,8200.0,40.1751,40.182,40.1407,40.1476,8200.0
2009-06-18 11:40:00,58.3,58.34,58.26,58.26,7900.0,40.1476,40.1751,40.12,40.12,7900.0
2009-06-18 11:45:00,58.27,58.27,58.19,58.2,7700.0,40.1269,40.1269,40.0718,40.0787,7700.0
2009-06-18 11:50:00,58.2,58.2,58.16,58.18,3600.0,40.0787,40.0787,40.0512,40.065,3600.0
2009-06-18 11:55:00,58.17,58.24,58.16,58.22,14300.0,40.0581,40.1063,40.0512,40.0925,14300.0
2009-06-18 12:00:00,58.22,58.23,58.19,58.21,10000.0,40.0925,40.0994,40.0718,40.0856,10000.0
2009-06-18 12:05:00,58.2,58.2,58.17,58.17,1600.0,40.0787,40.0787,40.0581,40.0581,1600.0
2009-06-18 12:10:00,58.19,58.2,58.15,58.19,9800.0,40.0718,40.0787,40.0443,40.0718,9800.0
2009-06-18 12:15:00,58.2,58.2,58.09,58.09,8600.0,40.0787,40.0787,40.003,40.003,8600.0
2009-06-18 12:20:00,58.08,58.09,58.04,58.06,5600.0,39.9961,40.003,39.9685,39.9823,5600.0
2009-06-18 12:25:00,58.05,58.08,57.99,58.06,9600.0,39.9754,39.9961,39.9341,39.9823,9600.0
2009-06-18 12:30:00,58.06,58.1,58.06,58.09,6100.0,39.9823,40.0099,39.9823,40.003,6100.0
2009-06-18 12:35:00,58.08,58.09,58.04,58.06,2800.0,39.9961,40.003,39.9685,39.9823,2800.0
2009-06-18 12:40:00,58.06,58.08,58.05,58.05,7500.0,39.9823,39.9961,39.9754,39.9754,7500.0
2009-06-18 12:45:00,58.05,58.15,58.05,58.14,13800.0,39.9754,40.0443,39.9754,40.0374,13800.0
2009-06-18 12:50:00,58.15,58.16,58.08,58.1,10900.0,40.0443,40.0512,39.9961,40.0099,10900.0
2009-06-18 12:55:00,58.11,58.18,58.09,58.17,9200.0,40.0167,40.065,40.003,40.0581,9200.0
2009-06-18 13:00:00,58.15,58.17,58.11,58.13,5200.0,40.0443,40.0581,40.0167,40.0305,5200.0
2009-06-18 13:05:00,58.12,58.25,58.11,58.23,12500.0,40.0236,40.1132,40.0167,40.0994,12500.0
2009-06-18 13:10:00,58.21,58.24,58.19,58.2,4500.0,40.0856,40.1063,40.0718,40.0787,4500.0
2009-06-18 13:15:00,58.21,58.25,58.15,58.21,32100.0,40.0856,40.1132,40.0443,40.0856,32100.0
2009-06-18 13:20:00,58.21,58.3,58.21,58.3,11000.0,40.0856,40.1476,40.0856,40.1476,11000.0
2009-06-18 13:25:00,58.3,58.35,58.28,58.35,10000.0,40.1476,40.182,40.1338,40.182,10000.0
2009-06-18 13:30:00,58.35,58.41,58.34,58.4,10900.0,40.182,40.2233,40.1751,40.2165,10900.0
2009-06-18 13:35:00,58.39,58.39,58.24,58.25,17400.0,40.2096,40.2096,40.1063,40.1132,17400.0
2009-06-18 13:40:00,58.23,58.34,58.23,58.29,8600.0,40.0994,40.1751,40.0994,40.1407,8600.0
2009-06-18 13:45:00,58.3,58.35,58.29,58.31,10500.0,40.1476,40.182,40.1407,40.1545,10500.0
2009-06-18 13:50:00,58.29,58.33,58.29,58.33,12800.0,40.1407,40.1683,40.1407,40.1683,12800.0
2009-06-18 13:55:00,58.33,58.34,58.27,58.3,16900.0,40.1683,40.1751,40.1269,40.1476,16900.0
2009-06-18 14:00:00,58.28,58.36,58.28,58.35,12300.0,40.1338,40.1889,40.1338,40.182,12300.0
2009-06-18 14:05:00,58.35,58.37,58.28,58.29,12600.0,40.182,40.1958,40.1338,40.1407,12600.0
2009-06-18 14:10:00,58.28,58.35,58.21,58.34,20800.0,40.1338,40.182,40.0856,40.1751,20800.0
2009-06-18 14:15:00,58.34,58.38,58.32,58.37,13900.0,40.1751,40.2027,40.1614,40.1958,13900.0
2009-06-18 14:20:00,58.39,58.4,58.26,58.3,13400.0,40.2096,40.2165,40.12,40.1476,13400.0
2009-06-18 14:25:00,58.3,58.35,58.29,58.35,16700.0,40.1476,40.182,40.1407,40.182,16700.0
2009-06-18 14:30:00,58.35,58.45,58.31,58.43,24800.0,40.182,40.2509,40.1545,40.2371,24800.0
2009-06-18 14:35:00,58.42,58.43,58.34,58.42,16400.0,40.2302,40.2371,40.1751,40.2302,16400.0
2009-06-18 14:40:00,58.4,58.49,58.4,58.48,15000.0,40.2165,40.2784,40.2165,40.2715,15000.0
2009-06-18 14:45:00,58.47,58.54,58.46,58.46,10900.0,40.2647,40.3129,40.2578,40.2578,10900.0
2009-06-18 14:50:00,58.46,58.49,58.41,58.42,12400.0,40.2578,40.2784,40.2233,40.2302,12400.0
2009-06-18 14:55:00,58.42,58.45,58.34,58.45,14300.0,40.2302,40.2509,40.1751,40.2509,14300.0
2009-06-18 15:00:00,58.46,58.48,58.32,58.32,20800.0,40.2578,40.2715,40.1614,40.1614,20800.0
2009-06-18 15:05:00,58.33,58.42,58.33,58.42,15800.0,40.1683,40.2302,40.1683,40.2302,15800.0
2009-06-18 15:10:00,58.42,58.42,58.39,58.41,15600.0,40.2302,40.2302,40.2096,40.2233,15600.0
2009-06-18 15:15:00,58.41,58.47,58.39,58.4,23100.0,40.2233,40.2647,40.2096,40.2165,23100.0
2009-06-18 15:20:00,58.4,58.43,58.38,58.41,31100.0,40.2165,40.2371,40.2027,40.2233,31100.0
2009-06-18 15:25:00,58.4,58.43,58.39,58.4,23700.0,40.2165,40.2371,40.2096,40.2165,23700.0
2009-06-18 15:30:00,58.41,58.47,58.39,58.4,29400.0,40.2233,40.2647,40.2096,40.2165,29400.0
2009-06-18 15:35:00,58.41,58.41,58.38,58.4,49600.0,40.2233,40.2233,40.2027,40.2165,49600.0
2009-06-18 15:40:00,58.4,58.48,58.34,58.42,48000.0,40.2165,40.2715,40.1751,40.2302,48000.0
2009-06-18 15:45:00,58.43,58.43,58.2,58.25,39300.0,40.2371,40.2371,40.0787,40.1132,39300.0
2009-06-18 15:50:00,58.25,58.26,58.12,58.22,130000.0,40.1132,40.12,40.0236,40.0925,130000.0
2009-06-18 15:55:00,58.21,58.25,58.17,58.21,112600.0,40.0856,40.1132,40.0581,40.0856,112600.0
2009-06-19 09:30:00,58.53,58.56,58.2,58.27,777300.0,40.306,40.3266,40.0787,40.1269,777300.0
2009-06-19 09:35:00,58.25,58.5,58.21,58.4,24700.0,40.1132,40.2853,40.0856,40.2165,24700.0
2009-06-19 09:40:00,58.41,58.49,58.4,58.49,26100.0,40.2233,40.2784,40.2165,40.2784,26100.0
2009-06-19 09:45:00,58.49,58.73,58.47,58.69,44000.0,40.2784,40.4437,40.2647,40.4162,44000.0
2009-06-19 09:50:00,58.68,58.86,58.67,58.83,52600.0,40.4093,40.5332,40.4024,40.5126,52600.0
2009-06-19 09:55:00,58.83,59.05,58.82,59.02,97200.0,40.5126,40.6641,40.5057,40.6434,97200.0
2009-06-19 10:00:00,59.01,59.09,59.01,59.05,45100.0,40.6365,40.6916,40.6365,40.6641,45100.0
2009-06-19 10:05:00,59.05,59.13,59.04,59.12,42200.0,40.6641,40.7192,40.6572,40.7123,42200.0
2009-06-19 10:10:00,59.11,59.16,59.05,59.05,47800.0,40.7054,40.7398,40.6641,40.6641,47800.0
2009-06-19 10:15:00,59.06,59.08,58.95,58.95,29400.0,40.671,40.6847,40.5952,40.5952,29400.0
2009-06-19 10:20:00,58.94,58.96,58.85,58.96,16500.0,40.5883,40.6021,40.5263,40.6021,16500.0
2009-06-19 10:25:00,58.96,59.12,58.95,59.1,29200.0,40.6021,40.7123,40.5952,40.6985,29200.0
2009-06-19 10:30:00,59.1,59.19,59.07,59.17,25200.0,40.6985,40.7605,40.6778,40.7467,25200.0
2009-06-19 10:35:00,59.17,59.24,59.14,59.19,22600.0,40.7467,40.7949,40.726,40.7605,22600.0
2009-06-19 10:40:00,59.19,59.19,59.08,59.09,15800.0,40.7605,40.7605,40.6847,40.6916,15800.0
2009-06-19 10:45:00,59.09,59.21,59.09,59.19,19000.0,40.6916,40.7743,40.6916,40.7605,19000.0
2009-06-19 10:50:00,59.2,59.34,59.18,59.34,22900.0,40.7674,40.8638,40.7536,40.8638,22900.0
2009-06-19 10:55:00,59.32,59.36,59.19,59.19,14700.0,40.85,40.8775,40.7605,40.7605,14700.0
2009-06-19 11:00:00,59.19,59.25,59.16,59.16,20900.0,40.7605,40.8018,40.7398,40.7398,20900.0
2009-06-19 11:05:00,59.15,59.21,59.14,59.15,13400.0,40.7329,40.7743,40.726,40.7329,13400.0
2009-06-19 11:10:00,59.15,59.17,59.14,59.16,12300.0,40.7329,40.7467,40.726,40.7398,12300.0
2009-06-19 11:15:00,59.16,59.17,59.13,59.13,19700.0,40.7398,40.7467,40.7192,40.7192,19700.0
2009-06-19 11:20:00,59.15,59.18,59.1,59.15,24400.0,40.7329,40.7536,40.6985,40.7329,24400.0
2009-06-19 11:25:00,59.16,59.2,59.13,59.16,17600.0,40.7398,40.7674,40.7192,40.7398,17600.0
2009-06-19 11:30:00,59.15,59.17,59.11,59.15,26100.0,40.7329,40.7467,40.7054,40.7329,26100.0
2009-06-19 11:35:00,59.16,59.17,59.13,59.15,10400.0,40.7398,40.7467,40.7192,40.7329,10400.0
2009-06-19 11:40:00,59.15,59.17,59.11,59.14,18000.0,40.7329,40.7467,40.7054,40.726,18000.0
2009-06-19 11:45:00,59.15,59.16,59.01,59.02,10900.0,40.7329,40.7398,40.6365,40.6434,10900.0
2009-06-19 11:50:00,59.01,59.03,59.0,59.02,6800.0,40.6365,40.6503,40.6296,40.6434,6800.0
2009-06-19 11:55:00,59.02,59.05,59.0,59.03,19000.0,40.6434,40.6641,40.6296,40.6503,19000.0
2009-06-19 12:00:00,59.01,59.08,59.0,59.06,30900.0,40.6365,40.6847,40.6296,40.671,30900.0
2009-06-19 12:05:00,59.08,59.08,59.03,59.04,10000.0,40.6847,40.6847,40.6503,40.6572,10000.0
2009-06-19 12:10:00,59.06,59.09,58.99,59.07,30300.0,40.671,40.6916,40.6228,40.6778,30300.0
2009-06-19 12:15:00,59.06,59.06,58.98,58.99,39600.0,40.671,40.671,40.6159,40.6228,39600.0
2009-06-19 12:20:00,58.98,59.0,58.92,58.94,17300.0,40.6159,40.6296,40.5745,40.5883,17300.0
2009-06-19 12:25:00,58.94,58.94,58.87,58.91,19600.0,40.5883,40.5883,40.5401,40.5677,19600.0
2009-06-19 12:30:00,58.9,58.95,58.88,58.9,16000.0,40.5608,40.5952,40.547,40.5608,16000.0
2009-06-19 12:35:00,58.9,58.93,58.87,58.92,26600.0,40.5608,40.5814,40.5401,40.5745,26600.0
2009-06-19 12:40:00,58.93,58.94,58.91,58.92,14500.0,40.5814,40.5883,40.5677,40.5745,14500.0
2009-06-19 12:45:00,58.92,58.95,58.91,58.94,13700.0,40.5745,40.5952,40.5677,40.5883,13700.0
2009-06-19 12:50:00,58.94,58.95,58.89,58.89,14200.0,40.5883,40.5952,40.5539,40.5539,14200.0
2009-06-19 12:55:00,58.9,58.9,58.77,58.77,26200.0,40.5608,40.5608,40.4713,40.4713,26200.0
2009-06-19 13:00:00,58.77,58.77,58.69,58.69,17300.0,40.4713,40.4713,40.4162,40.4162,17300.0
2009-06-19 13:05:00,58.7,58.78,58.66,58.78,17500.0,40.423,40.4781,40.3955,40.4781,17500.0
2009-06-19 13:10:00,58.79,58.85,58.76,58.82,8200.0,40.485,40.5263,40.4644,40.5057,8200.0
2009-06-19 13:15:00,58.8,58.82,58.79,58.81,11900.0,40.4919,40.5057,40.485,40.4988,11900.0
2009-06-19 13:20:00,58.81,58.81,58.78,58.79,9800.0,40.4988,40.4988,40.4781,40.485,9800.0
2009-06-19 13:25:00,58.79,58.83,58.74,58.82,41500.0,40.485,40.5126,40.4506,40.5057,41500.0
2009-06-19 13:30:00,58.83,58.92,58.82,58.87,13300.0,40.5126,40.5745,40.5057,40.5401,13300.0
2009-06-19 13:35:00,58.87,58.87,58.83,58.86,17900.0,40.5401,40.5401,40.5126,40.5332,17900.0
2009-06-19 13:40:00,58.86,58.88,58.8,58.81,14400.0,40.5332,40.547,40.4919,40.4988,14400.0
2009-06-19 13:45:00,58.81,58.82,58.73,58.8,30500.0,40.4988,40.5057,40.4437,40.4919,30500.0
2009-06-19 13:50:00,58.81,58.83,58.78,58.81,16300.0,40.4988,40.5126,40.4781,40.4988,16300.0
2009-06-19 13:55:00,58.81,58.83,58.76,58.77,11200.0,40.4988,40.5126,40.4644,40.4713,11200.0
2009-06-19 14:00:00,58.77,58.8,58.76,58.79,22000.0,40.4713,40.4919,40.4644,40.485,22000.0
2009-06-19 14:05:00,58.81,58.82,58.78,58.79,22400.0,40.4988,40.5057,40.4781,40.485,22400.0
2009-06-19 14:10:00,58.79,58.81,58.68,58.7,47000.0,40.485,40.4988,40.4093,40.423,47000.0
2009-06-19 14:15:00,58.7,58.77,58.67,58.7,22300.0,40.423,40.4713,40.4024,40.423,22300.0
2009-06-19 14:20:00,58.71,58.74,58.68,58.7,24600.0,40.4299,40.4506,40.4093,40.423,24600.0
2009-06-19 14:25:00,58.7,58.79,58.7,58.76,9400.0,40.423,40.485,40.423,40.4644,9400.0
2009-06-19 14:30:00,58.76,58.82,58.74,58.81,12700.0,40.4644,40.5057,40.4506,40.4988,12700.0
2009-06-19 14:35:00,58.81,58.81,58.69,58.72,18100.0,40.4988,40.4988,40.4162,40.4368,18100.0
2009-06-19 14:40:00,58.72,58.72,58.69,58.71,19000.0,40.4368,40.4368,40.4162,40.4299,19000.0
2009-06-19 14:45:00,58.71,58.72,58.68,58.71,22400.0,40.4299,40.4368,40.4093,40.4299,22400.0
2009-06-19 14:50:00,58.7,58.76,58.68,58.75,53200.0,40.423,40.4644,40.4093,40.4575,53200.0
2009-06-19 14:55:00,58.75,58.8,58.68,58.71,30600.0,40.4575,40.4919,40.4093,40.4299,30600.0
2009-06-19 15:00:00,58.7,58.78,58.68,58.71,22100.0,40.423,40.4781,40.4093,40.4299,22100.0
2009-06-19 15:05:00,58.71,58.72,58.67,58.72,29800.0,40.4299,40.4368,40.4024,40.4368,29800.0
2009-06-19 15:10:00,58.72,58.72,58.62,58.68,15200.0,40.4368,40.4368,40.368,40.4093,15200.0
2009-06-19 15:15:00,58.69,58.86,58.69,58.83,23700.0,40.4162,40.5332,40.4162,40.5126,23700.0
2009-06-19 15:20:00,58.84,58.85,58.75,58.76,21100.0,40.5195,40.5263,40.4575,40.4644,21100.0
2009-06-19 15:25:00,58.76,58.95,58.76,58.95,34700.0,40.4644,40.5952,40.4644,40.5952,34700.0
2009-06-19 15:30:00,58.95,59.08,58.95,59.0,42400.0,40.5952,40.6847,40.5952,40.6296,42400.0
2009-06-19 15:35:00,59.0,59.02,58.93,58.94,30200.0,40.6296,40.6434,40.5814,40.5883,30200.0
2009-06-19 15:40:00,58.95,59.0,58.94,58.97,37400.0,40.5952,40.6296,40.5883,40.609,37400.0
2009-06-19 15:45:00,58.97,58.98,58.8,58.87,49900.0,40.609,40.6159,40.4919,40.5401,49900.0
2009-06-19 15:50:00,58.88,58.88,58.78,58.81,66000.0,40.547,40.547,40.4781,40.4988,66000.0
2009-06-19 15:55:00,58.81,58.84,58.73,58.8,131500.0,40.4988,40.5195,40.4437,40.4919,131500.0
2009-06-22 09:30:00,58.42,58.42,58.1,58.31,51300.0,40.2302,40.2302,40.0099,40.1545,51300.0
2009-06-22 09:35:00,58.33,58.33,58.05,58.05,83400.0,40.1683,40.1683,39.9754,39.9754,83400.0
2009-06-22 09:40:00,58.09,58.13,57.9,58.0,58600.0,40.003,40.0305,39.8721,39.941,58600.0
2009-06-22 09:45:00,58.0,58.04,57.95,58.01,82800.0,39.941,39.9685,39.9066,39.9479,82800.0
2009-06-22 09:50:00,58.0,58.03,57.96,57.98,47200.0,39.941,39.9617,39.9135,39.9272,47200.0
2009-06-22 09:55:00,57.97,57.97,57.76,57.79,38800.0,39.9203,39.9203,39.7757,39.7964,38800.0
2009-06-22 10:00:00,57.79,57.8,57.65,57.68,34800.0,39.7964,39.8033,39.7,39.7206,34800.0
2009-06-22 10:05:00,57.69,57.77,57.65,57.73,29000.0,39.7275,39.7826,39.7,39.7551,29000.0
2009-06-22 10:10:00,57.73,57.73,57.65,57.69,33100.0,39.7551,39.7551,39.7,39.7275,33100.0
2009-06-22 10:15:00,57.68,57.74,57.67,57.7,33800.0,39.7206,39.762,39.7137,39.7344,33800.0
2009-06-22 10:20:00,57.7,57.75,57.68,57.74,23600.0,39.7344,39.7688,39.7206,39.762,23600.0
2009-06-22 10:25:00,57.75,57.79,57.66,57.69,33100.0,39.7688,39.7964,39.7069,39.7275,33100.0
2009-06-22 10:30:00,57.7,57.7,57.46,57.47,40200.0,39.7344,39.7344,39.5691,39.576,40200.0
2009-06-22 10:35:00,57.49,57.53,57.45,57.48,17600.0,39.5898,39.6173,39.5622,39.5829,17600.0
2009-06-22 10:40:00,57.49,57.53,57.47,57.5,19100.0,39.5898,39.6173,39.576,39.5967,19100.0
2009-06-22 10:45:00,57.5,57.52,57.48,57.49,20200.0,39.5967,39.6105,39.5829,39.5898,20200.0
2009-06-22 10:50:00,57.49,57.56,57.49,57.5,19500.0,39.5898,39.638,39.5898,39.5967,19500.0
2009-06-22 10:55:00,57.52,57.57,57.44,57.57,29900.0,39.6105,39.6449,39.5554,39.6449,29900.0
2009-06-22 11:00:00,57.56,57.56,57.46,57.49,33900.0,39.638,39.638,39.5691,39.5898,33900.0
2009-06-22 11:05:00,57.5,57.5,57.3,57.3,23200.0,39.5967,39.5967,39.459,39.459,23200.0
2009-06-22 11:10:00,57.3,57.36,57.29,57.34,20100.0,39.459,39.5003,39.4521,39.4865,20100.0
2009-06-22 11:15:00,57.34,57.34,57.26,57.3,22100.0,39.4865,39.4865,39.4314,39.459,22100.0
2009-06-22 11:20:00,57.31,57.38,57.29,57.3,16200.0,39.4658,39.514,39.4521,39.459,16200.0
2009-06-22 11:25:00,57.32,57.32,57.27,57.3,27800.0,39.4727,39.4727,39.4383,39.459,27800.0
2009-06-22 11:30:00,57.29,57.34,57.27,57.3,25000.0,39.4521,39.4865,39.4383,39.459,25000.0
2009-06-22 11:35:00,57.31,57.31,57.25,57.3,52900.0,39.4658,39.4658,39.4245,39.459,52900.0
2009-06-22 11:40:00,57.29,57.34,57.29,57.32,15500.0,39.4521,39.4865,39.4521,39.4727,15500.0
2009-06-22 11:45:00,57.32,57.33,57.28,57.3,24300.0,39.4727,39.4796,39.4452,39.459,24300.0
2009-06-22 11:50:00,57.3,57.36,57.29,57.34,16800.0,39.459,39.5003,39.4521,39.4865,16800.0
2009-06-22 11:55:00,57.36,57.36,57.29,57.32,15600.0,39.5003,39.5003,39.4521,39.4727,15600.0
2009-06-22 12:00:00,57.3,57.36,57.3,57.33,13700.0,39.459,39.5003,39.459,39.4796,13700.0
2009-06-22 12:05:00,57.34,57.37,57.31,57.35,14400.0,39.4865,39.5072,39.4658,39.4934,14400.0
2009-06-22 12:10:00,57.34,57.38,57.34,57.37,11900.0,39.4865,39.514,39.4865,39.5072,11900.0
2009-06-22 12:15:00,57.38,57.38,57.32,57.35,16800.0,39.514,39.514,39.4727,39.4934,16800.0
2009-06-22 12:20:00,57.36,57.38,57.32,57.35,14100.0,39.5003,39.514,39.4727,39.4934,14100.0
2009-06-22 12:25:00,57.37,57.46,57.35,57.43,12700.0,39.5072,39.5691,39.4934,39.5485,12700.0
2009-06-22 12:30:00,57.44,57.51,57.44,57.5,17400.0,39.5554,39.6036,39.5554,39.5967,17400.0
2009-06-22 12:35:00,57.47,57.53,57.47,57.47,14200.0,39.576,39.6173,39.576,39.576,14200.0
2009-06-22 12:40:00,57.47,57.5,57.47,57.48,8900.0,39.576,39.5967,39.576,39.5829,8900.0
2009-06-22 12:45:00,57.5,57.52,57.46,57.47,21100.0,39.5967,39.6105,39.5691,39.576,21100.0
2009-06-22 12:50:00,57.47,57.48,57.44,57.46,6900.0,39.576,39.5829,39.5554,39.5691,6900.0
2009-06-22 12:55:00,57.46,57.53,57.44,57.5,13200.0,39.5691,39.6173,39.5554,39.5967,13200.0
2009-06-22 13:00:00,57.52,57.56,57.5,57.52,18500.0,39.6105,39.638,39.5967,39.6105,18500.0
2009-06-22 13:05:00,57.53,57.56,57.52,57.53,8100.0,39.6173,39.638,39.6105,39.6173,8100.0
2009-06-22 13:10:00,57.53,57.54,57.47,57.5,18700.0,39.6173,39.6242,39.576,39.5967,18700.0
2009-06-22 13:15:00,57.5,57.52,57.46,57.46,12200.0,39.5967,39.6105,39.5691,39.5691,12200.0
2009-06-22 13:20:00,57.46,57.47,57.4,57.4,8900.0,39.5691,39.576,39.5278,39.5278,8900.0
2009-06-22 13:25:00,57.42,57.44,57.34,57.44,13000.0,39.5416,39.5554,39.4865,39.5554,13000.0
2009-06-22 13:30:00,57.42,57.53,57.41,57.48,14500.0,39.5416,39.6173,39.5347,39.5829,14500.0
2009-06-22 13:35:00,57.49,57.54,57.48,57.54,13300.0,39.5898,39.6242,39.5829,39.6242,13300.0
2009-06-22 13:40:00,57.55,57.6,57.54,57.58,25600.0,39.6311,39.6655,39.6242,39.6518,25600.0
2009-06-22 13:45:00,57.57,57.57,57.5,57.53,7500.0,39.6449,39.6449,39.5967,39.6173,7500.0
2009-06-22 13:50:00,57.51,57.6,57.51,57.57,22100.0,39.6036,39.6655,39.6036,39.6449,22100.0
2009-06-22 13:55:00,57.58,57.58,57.55,57.55,18500.0,39.6518,39.6518,39.6311,39.6311,18500.0
2009-06-22 14:00:00,57.56,57.56,57.51,57.51,19900.0,39.638,39.638,39.6036,39.6036,19900.0
2009-06-22 14:05:00,57.52,57.53,57.48,57.53,16700.0,39.6105,39.6173,39.5829,39.6173,16700.0
2009-06-22 14:10:00,57.51,57.59,57.51,57.57,20200.0,39.6036,39.6587,39.6036,39.6449,20200.0
2009-06-22 14:15:00,57.59,57.65,57.56,57.65,21500.0,39.6587,39.7,39.638,39.7,21500.0
2009-06-22 14:20:00,57.64,57.67,57.6,57.64,23700.0,39.6931,39.7137,39.6655,39.6931,23700.0
2009-06-22 14:25:00,57.65,57.69,57.63,57.65,19600.0,39.7,39.7275,39.6862,39.7,19600.0
2009-06-22 14:30:00,57.65,57.66,57.6,57.64,28700.0,39.7,39.7069,39.6655,39.6931,28700.0
2009-06-22 14:35:00,57.65,57.76,57.58,57.73,32700.0,39.7,39.7757,39.6518,39.7551,32700.0
2009-06-22 14:40:00,57.72,57.75,57.72,57.73,17000.0,39.7482,39.7688,39.7482,39.7551,17000.0
2009-06-22 14:45:00,57.74,57.74,57.67,57.71,18800.0,39.762,39.762,39.7137,39.7413,18800.0
2009-06-22 14:50:00,57.72,57.72,57.66,57.68,27200.0,39.7482,39.7482,39.7069,39.7206,27200.0
2009-06-22 14:55:00,57.69,57.72,57.65,57.69,32300.0,39.7275,39.7482,39.7,39.7275,32300.0
2009-06-22 15:00:00,57.68,57.72,57.66,57.67,24400.0,39.7206,39.7482,39.7069,39.7137,24400.0
2009-06-22 15:05:00,57.68,57.68,57.64,57.65,12900.0,39.7206,39.7206,39.6931,39.7,12900.0
2009-06-22 15:10:00,57.65,57.66,57.6,57.61,26100.0,39.7,39.7069,39.6655,39.6724,26100.0
2009-06-22 15:15:00,57.63,57.65,57.57,57.64,30400.0,39.6862,39.7,39.6449,39.6931,30400.0
2009-06-22 15:20:00,57.64,57.65,57.58,57.6,27600.0,39.6931,39.7,39.6518,39.6655,27600.0
2009-06-22 15:25:00,57.6,57.62,57.56,57.58,26400.0,39.6655,39.6793,39.638,39.6518,26400.0
2009-06-22 15:30:00,57.58,57.72,57.57,57.68,51300.0,39.6518,39.7482,39.6449,39.7206,51300.0
2009-06-22 15:35:00,57.7,57.78,57.65,57.78,28400.0,39.7344,39.7895,39.7,39.7895,28400.0
2009-06-22 15:40:00,57.76,57.8,57.58,57.6,45300.0,39.7757,39.8033,39.6518,39.6655,45300.0
2009-06-22 15:45:00,57.6,57.7,57.6,57.67,41100.0,39.6655,39.7344,39.6655,39.7137,41100.0
2009-06-22 15:50:00,57.67,57.67,57.45,57.56,41700.0,39.7137,39.7137,39.5622,39.638,41700.0
2009-06-22 15:55:00,57.56,57.57,57.46,57.46,74300.0,39.638,39.6449,39.5691,39.5691,74300.0
2009-06-23 09:30:00,57.07,57.28,56.43,56.47,50000.0,39.3006,39.4452,38.8598,38.8874,50000.0
2009-06-23 09:35:00,56.49,56.8,56.49,56.68,32100.0,38.9012,39.1146,38.9012,39.032,32100.0
2009-06-23 09:40:00,56.61,56.68,56.5,56.53,24000.0,38.9838,39.032,38.908,38.9287,24000.0
2009-06-23 09:45:00,56.54,56.74,56.52,56.74,21700.0,38.9356,39.0733,38.9218,39.0733,21700.0
2009-06-23 09:50:00,56.76,56.9,56.76,56.85,17500.0,39.0871,39.1835,39.0871,39.1491,17500.0
2009-06-23 09:55:00,56.83,56.87,56.72,56.74,34100.0,39.1353,39.1628,39.0595,39.0733,34100.0
2009-06-23 10:00:00,56.74,56.8,56.5,56.8,47900.0,39.0733,39.1146,38.908,39.1146,47900.0
2009-06-23 10:05:00,56.82,56.83,56.61,56.63,29400.0,39.1284,39.1353,38.9838,38.9976,29400.0
2009-06-23 10:10:00,56.62,56.67,56.5,56.5,35600.0,38.9907,39.0251,38.908,38.908,35600.0
2009-06-23 10:15:00,56.5,56.55,56.49,56.52,27600.0,38.908,38.9425,38.9012,38.9218,27600.0
2009-06-23 10:20:00,56.51,56.57,56.5,56.51,33400.0,38.9149,38.9562,38.908,38.9149,33400.0
2009-06-23 10:25:00,56.5,56.52,56.28,56.31,43400.0,38.908,38.9218,38.7565,38.7772,43400.0
2009-06-23 10:30:00,56.3,56.41,56.3,56.3,16800.0,38.7703,38.8461,38.7703,38.7703,16800.0
2009-06-23 10:35:00,56.3,56.35,56.24,56.26,22200.0,38.7703,38.8047,38.729,38.7428,22200.0
2009-06-23 10:40:00,56.26,56.28,56.1,56.2,23800.0,38.7428,38.7565,38.6326,38.7015,23800.0
2009-06-23 10:45:00,56.16,56.23,56.14,56.23,13500.0,38.6739,38.7221,38.6601,38.7221,13500.0
2009-06-23 10:50:00,56.22,56.25,56.12,56.12,23000.0,38.7152,38.7359,38.6464,38.6464,23000.0
2009-06-23 10:55:00,56.12,56.22,56.06,56.21,18600.0,38.6464,38.7152,38.605,38.7083,18600.0
2009-06-23 11:00:00,56.2,56.23,56.15,56.19,24300.0,38.7015,38.7221,38.667,38.6946,24300.0
2009-06-23 11:05:00,56.19,56.21,56.11,56.11,20000.0,38.6946,38.7083,38.6395,38.6395,20000.0
2009-06-23 11:10:00,56.11,56.13,56.02,56.1,14200.0,38.6395,38.6532,38.5775,38.6326,14200.0
2009-06-23 11:15:00,56.09,56.13,56.08,56.13,22400.0,38.6257,38.6532,38.6188,38.6532,22400.0
2009-06-23 11:20:00,56.12,56.16,56.1,56.15,28900.0,38.6464,38.6739,38.6326,38.667,28900.0
2009-06-23 11:25:00,56.15,56.21,56.12,56.13,15900.0,38.667,38.7083,38.6464,38.6532,15900.0
2009-06-23 11:30:00,56.13,56.13,56.06,56.1,16600.0,38.6532,38.6532,38.605,38.6326,16600.0
2009-06-23 11:35:00,56.1,56.1,56.01,56.03,23600.0,38.6326,38.6326,38.5706,38.5844,23600.0
2009-06-23 11:40:00,56.03,56.05,55.92,55.96,28800.0,38.5844,38.5982,38.5086,38.5362,28800.0
2009-06-23 11:45:00,55.96,55.97,55.92,55.95,11600.0,38.5362,38.5431,38.5086,38.5293,11600.0
2009-06-23 11:50:00,55.97,56.01,55.91,56.01,13700.0,38.5431,38.5706,38.5017,38.5706,13700.0
2009-06-23 11:55:00,56.0,56.09,55.99,56.01,15200.0,38.5637,38.6257,38.5568,38.5706,15200.0
2009-06-23 12:00:00,56.02,56.02,55.88,55.88,9700.0,38.5775,38.5775,38.4811,38.4811,9700.0
2009-06-23 12:05:00,55.88,55.94,55.84,55.84,23300.0,38.4811,38.5224,38.4535,38.4535,23300.0
2009-06-23 12:10:00,55.85,55.87,55.83,55.85,10200.0,38.4604,38.4742,38.4467,38.4604,10200.0
2009-06-23 12:15:00,55.85,55.85,55.79,55.81,9900.0,38.4604,38.4604,38.4191,38.4329,9900.0
2009-06-23 12:20:00,55.8,55.86,55.8,55.86,12000.0,38.426,38.4673,38.426,38.4673,12000.0
2009-06-23 12:25:00,55.86,55.9,55.82,55.86,28900.0,38.4673,38.4949,38.4398,38.4673,28900.0
2009-06-23 12:30:00,55.86,55.94,55.85,55.91,15700.0,38.4673,38.5224,38.4604,38.5017,15700.0
2009-06-23 12:35:00,55.91,56.05,55.9,56.03,34800.0,38.5017,38.5982,38.4949,38.5844,34800.0
2009-06-23 12:40:00,56.02,56.07,55.99,56.03,22300.0,38.5775,38.6119,38.5568,38.5844,22300.0
2009-06-23 12:45:00,56.05,56.08,56.02,56.07,18900.0,38.5982,38.6188,38.5775,38.6119,18900.0
2009-06-23 12:50:00,56.08,56.13,55.99,56.02,13500.0,38.6188,38.6532,38.5568,38.5775,13500.0
2009-06-23 12:55:00,56.02,56.05,56.01,56.04,5300.0,38.5775,38.5982,38.5706,38.5913,5300.0
2009-06-23 13:00:00,56.05,56.14,56.01,56.14,17100.0,38.5982,38.6601,38.5706,38.6601,17100.0
2009-06-23 13:05:00,56.14,56.22,56.1,56.22,32200.0,38.6601,38.7152,38.6326,38.7152,32200.0
2009-06-23 13:10:00,56.21,56.27,56.18,56.18,23300.0,38.7083,38.7497,38.6877,38.6877,23300.0
2009-06-23 13:15:00,56.18,56.19,56.12,56.16,10300.0,38.6877,38.6946,38.6464,38.6739,10300.0
2009-06-23 13:20:00,56.16,56.18,56.12,56.12,13600.0,38.6739,38.6877,38.6464,38.6464,13600.0
2009-06-23 13:25:00,56.12,56.16,56.09,56.15,13400.0,38.6464,38.6739,38.6257,38.667,13400.0
2009-06-23 13:30:00,56.15,56.18,56.13,56.17,14000.0,38.667,38.6877,38.6532,38.6808,14000.0
2009-06-23 13:35:00,56.17,56.18,56.14,56.15,10300.0,38.6808,38.6877,38.6601,38.667,10300.0
2009-06-23 13:40:00,56.16,56.16,56.1,56.14,17900.0,38.6739,38.6739,38.6326,38.6601,17900.0
2009-06-23 13:45:00,56.15,56.16,56.1,56.1,8000.0,38.667,38.6739,38.6326,38.6326,8000.0
2009-06-23 13:50:00,56.1,56.14,56.08,56.1,11800.0,38.6326,38.6601,38.6188,38.6326,11800.0
2009-06-23 13:55:00,56.1,56.1,56.02,56.05,12900.0,38.6326,38.6326,38.5775,38.5982,12900.0
2009-06-23 14:00:00,56.04,56.14,56.01,56.08,19500.0,38.5913,38.6601,38.5706,38.6188,19500.0
2009-06-23 14:05:00,56.08,56.1,56.05,56.07,16400.0,38.6188,38.6326,38.5982,38.6119,16400.0
2009-06-23 14:10:00,56.08,56.12,56.06,56.1,20700.0,38.6188,38.6464,38.605,38.6326,20700.0
2009-06-23 14:15:00,56.1,56.14,56.05,56.06,45900.0,38.6326,38.6601,38.5982,38.605,45900.0
2009-06-23 14:20:00,56.07,56.11,56.04,56.04,15300.0,38.6119,38.6395,38.5913,38.5913,15300.0
2009-06-23 14:25:00,56.03,56.06,55.93,55.98,28700.0,38.5844,38.605,38.5155,38.55,28700.0
2009-06-23 14:30:00,55.99,56.02,55.94,55.94,22500.0,38.5568,38.5775,38.5224,38.5224,22500.0
2009-06-23 14:35:00,55.95,56.0,55.87,55.87,78000.0,38.5293,38.5637,38.4742,38.4742,78000.0
2009-06-23 14:40:00,55.86,55.88,55.8,55.82,30300.0,38.4673,38.4811,38.426,38.4398,30300.0
2009-06-23 14:45:00,55.83,55.85,55.77,55.8,23900.0,38.4467,38.4604,38.4053,38.426,23900.0
2009-06-23 14:50:00,55.8,55.93,55.8,55.9,19900.0,38.426,38.5155,38.426,38.4949,19900.0
2009-06-23 14:55:00,55.91,55.96,55.87,55.96,25200.0,38.5017,38.5362,38.4742,38.5362,25200.0
2009-06-23 15:00:00,55.95,55.96,55.89,55.92,16200.0,38.5293,38.5362,38.488,38.5086,16200.0
2009-06-23 15:05:00,55.92,55.93,55.86,55.89,23600.0,38.5086,38.5155,38.4673,38.488,23600.0
2009-06-23 15:10:00,55.88,55.92,55.87,55.92,25000.0,38.4811,38.5086,38.4742,38.5086,25000.0
2009-06-23 15:15:00,55.93,55.97,55.91,55.92,19500.0,38.5155,38.5431,38.5017,38.5086,19500.0
2009-06-23 15:20:00,55.92,55.94,55.86,55.87,22000.0,38.5086,38.5224,38.4673,38.4742,22000.0
2009-06-23 15:25:00,55.86,56.0,55.86,55.98,32200.0,38.4673,38.5637,38.4673,38.55,32200.0
2009-06-23 15:30:00,55.98,56.01,55.9,56.01,34000.0,38.55,38.5706,38.4949,38.5706,34000.0
2009-06-23 15:35:00,56.01,56.01,55.97,55.99,39400.0,38.5706,38.5706,38.5431,38.5568,39400.0
2009-06-23 15:40:00,55.98,56.06,55.98,56.05,44400.0,38.55,38.605,38.55,38.5982,44400.0
2009-06-23 15:45:00,56.05,56.2,56.05,56.19,50700.0,38.5982,38.7015,38.5982,38.6946,50700.0
2009-06-23 15:50:00,56.19,56.19,56.08,56.12,44900.0,38.6946,38.6946,38.6188,38.6464,44900.0
2009-06-23 15:55:00,56.12,56.13,55.94,55.95,145000.0,38.6464,38.6532,38.5224,38.5293,145000.0
2009-06-24 09:30:00,56.17,56.17,55.97,55.99,44100.0,38.6808,38.6808,38.5431,38.5568,44100.0
2009-06-24 09:35:00,56.0,56.34,55.99,56.08,42400.0,38.5637,38.7979,38.5568,38.6188,42400.0
2009-06-24 09:40:00,56.06,56.16,56.04,56.08,27800.0,38.605,38.6739,38.5913,38.6188,27800.0
2009-06-24 09:45:00,56.06,56.15,56.06,56.15,23400.0,38.605,38.667,38.605,38.667,23400.0
2009-06-24 09:50:00,56.13,56.21,56.11,56.2,14700.0,38.6532,38.7083,38.6395,38.7015,14700.0
2009-06-24 09:55:00,56.19,56.21,56.11,56.11,25100.0,38.6946,38.7083,38.6395,38.6395,25100.0
2009-06-24 10:00:00,56.1,56.11,55.94,55.98,39600.0,38.6326,38.6395,38.5224,38.55,39600.0
2009-06-24 10:05:00,55.98,56.13,55.94,56.06,38700.0,38.55,38.6532,38.5224,38.605,38700.0
2009-06-24 10:10:00,56.07,56.28,56.06,56.27,19000.0,38.6119,38.7565,38.605,38.7497,19000.0
2009-06-24 10:15:00,56.28,56.35,56.28,56.34,17700.0,38.7565,38.8047,38.7565,38.7979,17700.0
2009-06-24 10:20:00,56.34,56.43,56.33,56.36,20200.0,38.7979,38.8598,38.791,38.8116,20200.0
2009-06-24 10:25:00,56.37,56.41,56.29,56.3,20000.0,38.8185,38.8461,38.7634,38.7703,20000.0
2009-06-24 10:30:00,56.32,56.33,56.25,56.3,19400.0,38.7841,38.791,38.7359,38.7703,19400.0
2009-06-24 10:35:00,56.29,56.32,56.26,56.32,12900.0,38.7634,38.7841,38.7428,38.7841,12900.0
2009-06-24 10:40:00,56.31,56.34,56.29,56.31,18200.0,38.7772,38.7979,38.7634,38.7772,18200.0
2009-06-24 10:45:00,56.32,56.42,56.32,56.41,17300.0,38.7841,38.853,38.7841,38.8461,17300.0
2009-06-24 10:50:00,56.42,56.45,56.38,56.38,25600.0,38.853,38.8736,38.8254,38.8254,25600.0
2009-06-24 10:55:00,56.38,56.39,56.28,56.31,12200.0,38.8254,38.8323,38.7565,38.7772,12200.0
2009-06-24 11:00:00,56.3,56.32,56.26,56.3,17100.0,38.7703,38.7841,38.7428,38.7703,17100.0
2009-06-24 11:05:00,56.3,56.32,56.14,56.16,21300.0,38.7703,38.7841,38.6601,38.6739,21300.0
2009-06-24 11:10:00,56.15,56.16,56.09,56.09,35800.0,38.667,38.6739,38.6257,38.6257,35800.0
2009-06-24 11:15:00,56.1,56.1,56.09,56.09,11800.0,38.6326,38.6326,38.6257,38.6257,11800.0
2009-06-24 11:20:00,56.1,56.1,56.06,56.07,24100.0,38.6326,38.6326,38.605,38.6119,24100.0
2009-06-24 11:25:00,56.06,56.1,56.06,56.09,22600.0,38.605,38.6326,38.605,38.6257,22600.0
2009-06-24 11:30:00,56.1,56.17,56.09,56.16,23100.0,38.6326,38.6808,38.6257,38.6739,23100.0
2009-06-24 11:35:00,56.16,56.17,56.09,56.09,11300.0,38.6739,38.6808,38.6257,38.6257,11300.0
2009-06-24 11:40:00,56.09,56.09,55.98,55.98,23300.0,38.6257,38.6257,38.55,38.55,23300.0
2009-06-24 11:45:00,55.99,56.0,55.93,55.93,16300.0,38.5568,38.5637,38.5155,38.5155,16300.0
2009-06-24 11:50:00,55.93,55.95,55.91,55.92,11800.0,38.5155,38.5293,38.5017,38.5086,11800.0
2009-06-24 11:55:00,55.92,55.93,55.84,55.91,21100.0,38.5086,38.5155,38.4535,38.5017,21100.0
2009-06-24 12:00:00,55.92,55.92,55.86,55.86,12800.0,38.5086,38.5086,38.4673,38.4673,12800.0
2009-06-24 12:05:00,55.86,55.87,55.79,55.79,16300.0,38.4673,38.4742,38.4191,38.4191,16300.0
2009-06-24 12:10:00,55.8,55.8,55.78,55.79,10600.0,38.426,38.426,38.4122,38.4191,10600.0
2009-06-24 12:15:00,55.78,55.83,55.75,55.81,14500.0,38.4122,38.4467,38.3916,38.4329,14500.0
2009-06-24 12:20:00,55.83,55.84,55.81,55.82,7600.0,38.4467,38.4535,38.4329,38.4398,7600.0
2009-06-24 12:25:00,55.82,55.84,55.81,55.84,7400.0,38.4398,38.4535,38.4329,38.4535,7400.0
2009-06-24 12:30:00,55.82,55.83,55.81,55.82,8400.0,38.4398,38.4467,38.4329,38.4398,8400.0
2009-06-24 12:35:00,55.82,55.83,55.82,55.82,4700.0,38.4398,38.4467,38.4398,38.4398,4700.0
2009-06-24 12:40:00,55.83,55.83,55.72,55.72,24300.0,38.4467,38.4467,38.3709,38.3709,24300.0
2009-06-24 12:45:00,55.73,55.73,55.68,55.69,13300.0,38.3778,38.3778,38.3434,38.3502,13300.0
2009-06-24 12:50:00,55.69,55.69,55.64,55.66,15600.0,38.3502,38.3502,38.3158,38.3296,15600.0
2009-06-24 12:55:00,55.66,55.66,55.59,55.6,18300.0,38.3296,38.3296,38.2814,38.2883,18300.0
2009-06-24 13:00:00,55.6,55.72,55.57,55.7,21400.0,38.2883,38.3709,38.2676,38.3571,21400.0
2009-06-24 13:05:00,55.69,55.74,55.68,55.73,12200.0,38.3502,38.3847,38.3434,38.3778,12200.0
2009-06-24 13:10:00,55.72,55.73,55.64,55.64,15000.0,38.3709,38.3778,38.3158,38.3158,15000.0
2009-06-24 13:15:00,55.64,55.65,55.59,55.59,14200.0,38.3158,38.3227,38.2814,38.2814,14200.0
2009-06-24 13:20:00,55.62,55.63,55.58,55.58,9700.0,38.302,38.3089,38.2745,38.2745,9700.0
2009-06-24 13:25:00,55.58,55.61,55.57,55.6,11900.0,38.2745,38.2952,38.2676,38.2883,11900.0
2009-06-24 13:30:00,55.61,55.61,55.51,55.52,22300.0,38.2952,38.2952,38.2263,38.2332,22300.0
2009-06-24 13:35:00,55.52,55.56,55.51,55.53,15000.0,38.2332,38.2607,38.2263,38.2401,15000.0
2009-06-24 13:40:00,55.54,55.56,55.53,55.55,9200.0,38.247,38.2607,38.2401,38.2538,9200.0
2009-06-24 13:45:00,55.55,55.56,55.5,55.51,21700.0,38.2538,38.2607,38.2194,38.2263,21700.0
2009-06-24 13:50:00,55.5,55.51,55.46,55.46,13800.0,38.2194,38.2263,38.1919,38.1919,13800.0
2009-06-24 13:55:00,55.46,55.47,55.44,55.44,13200.0,38.1919,38.1987,38.1781,38.1781,13200.0
2009-06-24 14:00:00,55.45,55.45,55.4,55.4,21800.0,38.185,38.185,38.1505,38.1505,21800.0
2009-06-24 14:05:00,55.4,55.41,55.36,55.36,21900.0,38.1505,38.1574,38.123,38.123,21900.0
2009-06-24 14:10:00,55.36,55.36,55.3,55.33,29800.0,38.123,38.123,38.0817,38.1023,29800.0
2009-06-24 14:15:00,55.33,55.42,55.09,55.27,58200.0,38.1023,38.1643,37.9371,38.061,58200.0
2009-06-24 14:20:00,55.3,55.38,55.09,55.22,61200.0,38.0817,38.1368,37.9371,38.0266,61200.0
2009-06-24 14:25:00,55.2,55.32,55.0,55.01,65600.0,38.0128,38.0955,37.8751,37.882,65600.0
2009-06-24 14:30:00,55.02,55.05,54.81,54.96,132900.0,37.8889,37.9095,37.7442,37.8475,132900.0
2009-06-24 14:35:00,54.96,54.96,54.72,54.75,62700.0,37.8475,37.8475,37.6823,37.7029,62700.0
2009-06-24 14:40:00,54.74,54.89,54.73,54.87,48700.0,37.696,37.7993,37.6892,37.7856,48700.0
2009-06-24 14:45:00,54.88,54.93,54.72,54.73,58100.0,37.7924,37.8269,37.6823,37.6892,58100.0
2009-06-24 14:50:00,54.71,54.86,54.71,54.74,40900.0,37.6754,37.7787,37.6754,37.696,40900.0
2009-06-24 14:55:00,54.74,54.77,54.6,54.65,30700.0,37.696,37.7167,37.5996,37.6341,30700.0
2009-06-24 15:00:00,54.64,54.87,54.63,54.83,71100.0,37.6272,37.7856,37.6203,37.758,71100.0
2009-06-24 15:05:00,54.82,54.82,54.57,54.59,65700.0,37.7511,37.7511,37.579,37.5927,65700.0
2009-06-24 15:10:00,54.58,54.59,54.48,54.59,48700.0,37.5859,37.5927,37.517,37.5927,48700.0
2009-06-24 15:15:00,54.56,54.6,54.44,54.48,40200.0,37.5721,37.5996,37.4894,37.517,40200.0
2009-06-24 15:20:00,54.47,54.6,54.45,54.56,40400.0,37.5101,37.5996,37.4963,37.5721,40400.0
2009-06-24 15:25:00,54.56,54.58,54.5,54.56,34200.0,37.5721,37.5859,37.5308,37.5721,34200.0
2009-06-24 15:30:00,54.56,54.59,54.49,54.53,44300.0,37.5721,37.5927,37.5239,37.5514,44300.0
2009-06-24 15:35:00,54.54,54.58,54.42,54.48,55200.0,37.5583,37.5859,37.4757,37.517,55200.0
2009-06-24 15:40:00,54.48,54.49,54.32,54.45,81900.0,37.517,37.5239,37.4068,37.4963,81900.0
2009-06-24 15:45:00,54.45,54.59,54.44,54.57,72000.0,37.4963,37.5927,37.4894,37.579,72000.0
2009-06-24 15:50:00,54.56,54.59,54.4,54.43,103500.0,37.5721,37.5927,37.4619,37.4826,103500.0
2009-06-24 15:55:00,54.43,54.55,54.42,54.54,139300.0,37.4826,37.5652,37.4757,37.5583,139300.0
2009-06-25 09:30:00,54.78,54.78,54.61,54.73,49100.0,37.7236,37.7236,37.6065,37.6892,49100.0
2009-06-25 09:35:00,54.74,54.94,54.65,54.94,48100.0,37.696,37.8338,37.6341,37.8338,48100.0
2009-06-25 09:40:00,54.95,54.99,54.77,54.93,26400.0,37.8407,37.8682,37.7167,37.8269,26400.0
2009-06-25 09:45:00,54.93,55.04,54.9,55.01,31300.0,37.8269,37.9026,37.8062,37.882,31300.0
2009-06-25 09:50:00,55.0,55.21,55.0,55.13,48500.0,37.8751,38.0197,37.8751,37.9646,48500.0
2009-06-25 09:55:00,55.14,55.19,55.03,55.13,34400.0,37.9715,38.0059,37.8957,37.9646,34400.0
2009-06-25 10:00:00,55.13,55.33,55.11,55.18,55300.0,37.9646,38.1023,37.9508,37.999,55300.0
2009-06-25 10:05:00,55.16,55.38,55.13,55.27,53100.0,37.9853,38.1368,37.9646,38.061,53100.0
2009-06-25 10:10:00,55.25,55.36,55.06,55.06,28900.0,38.0472,38.123,37.9164,37.9164,28900.0
2009-06-25 10:15:00,55.06,55.32,55.05,55.31,34300.0,37.9164,38.0955,37.9095,38.0886,34300.0
2009-06-25 10:20:00,55.31,55.33,55.14,55.2,34200.0,38.0886,38.1023,37.9715,38.0128,34200.0
2009-06-25 10:25:00,55.22,55.27,55.12,55.19,36300.0,38.0266,38.061,37.9577,38.0059,36300.0
2009-06-25 10:30:00,55.19,55.2,55.11,55.16,47200.0,38.0059,38.0128,37.9508,37.9853,47200.0
2009-06-25 10:35:00,55.14,55.24,55.11,55.14,45200.0,37.9715,38.0404,37.9508,37.9715,45200.0
2009-06-25 10:40:00,55.13,55.14,54.93,54.97,39700.0,37.9646,37.9715,37.8269,37.8544,39700.0
2009-06-25 10:45:00,54.96,55.02,54.87,54.93,37000.0,37.8475,37.8889,37.7856,37.8269,37000.0
2009-06-25 10:50:00,54.92,55.08,54.91,55.06,50200.0,37.82,37.9302,37.8131,37.9164,50200.0
2009-06-25 10:55:00,55.05,55.08,54.96,55.04,17600.0,37.9095,37.9302,37.8475,37.9026,17600.0
2009-06-25 11:00:00,55.05,55.21,55.0,55.19,21600.0,37.9095,38.0197,37.8751,38.0059,21600.0
2009-06-25 11:05:00,55.21,55.3,55.21,55.28,26700.0,38.0197,38.0817,38.0197,38.0679,26700.0
2009-06-25 11:10:00,55.29,55.29,55.22,55.24,16600.0,38.0748,38.0748,38.0266,38.0404,16600.0
2009-06-25 11:15:00,55.24,55.32,55.17,55.31,13400.0,38.0404,38.0955,37.9922,38.0886,13400.0
2009-06-25 11:20:00,55.31,55.36,55.31,55.35,15300.0,38.0886,38.123,38.0886,38.1161,15300.0
2009-06-25 11:25:00,55.35,55.52,55.35,55.47,29100.0,38.1161,38.2332,38.1161,38.1987,29100.0
2009-06-25 11:30:00,55.48,55.59,55.46,55.58,18000.0,38.2056,38.2814,38.1919,38.2745,18000.0
2009-06-25 11:35:00,55.59,55.69,55.54,55.62,22100.0,38.2814,38.3502,38.247,38.302,22100.0
2009-06-25 11:40:00,55.62,55.76,55.62,55.69,27400.0,38.302,38.3985,38.302,38.3502,27400.0
2009-06-25 11:45:00,55.67,55.75,55.64,55.74,17600.0,38.3365,38.3916,38.3158,38.3847,17600.0
2009-06-25 11:50:00,55.74,55.79,55.68,55.78,13900.0,38.3847,38.4191,38.3434,38.4122,13900.0
2009-06-25 11:55:00,55.78,55.91,55.72,55.9,18300.0,38.4122,38.5017,38.3709,38.4949,18300.0
2009-06-25 12:00:00,55.88,55.94,55.87,55.94,17300.0,38.4811,38.5224,38.4742,38.5224,17300.0
2009-06-25 12:05:00,55.91,55.97,55.87,55.9,16500.0,38.5017,38.5431,38.4742,38.4949,16500.0
2009-06-25 12:10:00,55.9,55.99,55.89,55.96,21500.0,38.4949,38.5568,38.488,38.5362,21500.0
2009-06-25 12:15:00,55.96,56.0,55.9,55.91,14800.0,38.5362,38.5637,38.4949,38.5017,14800.0
2009-06-25 12:20:00,55.92,55.96,55.89,55.95,9800.0,38.5086,38.5362,38.488,38.5293,9800.0
2009-06-25 12:25:00,55.94,55.94,55.86,55.92,12000.0,38.5224,38.5224,38.4673,38.5086,12000.0
2009-06-25 12:30:00,55.91,55.96,55.86,55.91,12200.0,38.5017,38.5362,38.4673,38.5017,12200.0
2009-06-25 12:35:00,55.91,55.93,55.89,55.9,9400.0,38.5017,38.5155,38.488,38.4949,9400.0
2009-06-25 12:40:00,55.92,55.92,55.83,55.89,9500.0,38.5086,38.5086,38.4467,38.488,9500.0
2009-06-25 12:45:00,55.88,55.91,55.86,55.91,9800.0,38.4811,38.5017,38.4673,38.5017,9800.0
2009-06-25 12:50:00,55.9,55.97,55.9,55.92,15600.0,38.4949,38.5431,38.4949,38.5086,15600.0
2009-06-25 12:55:00,55.91,55.94,55.87,55.88,11000.0,38.5017,38.5224,38.4742,38.4811,11000.0
2009-06-25 13:00:00,55.89,55.99,55.83,55.97,21600.0,38.488,38.5568,38.4467,38.5431,21600.0
2009-06-25 13:05:00,55.95,56.13,55.93,56.12,33200.0,38.5293,38.6532,38.5155,38.6464,33200.0
2009-06-25 13:10:00,56.13,56.13,56.03,56.07,14300.0,38.6532,38.6532,38.5844,38.6119,14300.0
2009-06-25 13:15:00,56.07,56.17,56.05,56.1,30300.0,38.6119,38.6808,38.5982,38.6326,30300.0
2009-06-25 13:20:00,56.11,56.16,56.05,56.07,15600.0,38.6395,38.6739,38.5982,38.6119,15600.0
2009-06-25 13:25:00,56.05,56.07,55.97,55.97,17000.0,38.5982,38.6119,38.5431,38.5431,17000.0
2009-06-25 13:30:00,55.98,56.09,55.97,56.05,22600.0,38.55,38.6257,38.5431,38.5982,22600.0
2009-06-25 13:35:00,56.04,56.07,56.04,56.05,11600.0,38.5913,38.6119,38.5913,38.5982,11600.0
2009-06-25 13:40:00,56.06,56.07,55.95,55.96,14500.0,38.605,38.6119,38.5293,38.5362,14500.0
2009-06-25 13:45:00,55.96,55.99,55.92,55.95,20200.0,38.5362,38.5568,38.5086,38.5293,20200.0
2009-06-25 13:50:00,55.95,56.0,55.93,55.98,20000.0,38.5293,38.5637,38.5155,38.55,20000.0
2009-06-25 13:55:00,55.98,55.98,55.93,55.95,8700.0,38.55,38.55,38.5155,38.5293,8700.0
2009-06-25 14:00:00,55.96,55.98,55.76,55.77,37900.0,38.5362,38.55,38.3985,38.4053,37900.0
2009-06-25 14:05:00,55.79,55.82,55.73,55.73,20200.0,38.4191,38.4398,38.3778,38.3778,20200.0
2009-06-25 14:10:00,55.72,55.72,55.66,55.7,17200.0,38.3709,38.3709,38.3296,38.3571,17200.0
2009-06-25 14:15:00,55.69,55.73,55.6,55.6,37400.0,38.3502,38.3778,38.2883,38.2883,37400.0
2009-06-25 14:20:00,55.61,55.64,55.58,55.58,26400.0,38.2952,38.3158,38.2745,38.2745,26400.0
2009-06-25 14:25:00,55.59,55.64,55.57,55.63,26800.0,38.2814,38.3158,38.2676,38.3089,26800.0
2009-06-25 14:30:00,55.63,55.66,55.54,55.56,20200.0,38.3089,38.3296,38.247,38.2607,20200.0
2009-06-25 14:35:00,55.57,55.63,55.44,55.47,51400.0,38.2676,38.3089,38.1781,38.1987,51400.0
2009-06-25 14:40:00,55.47,55.59,55.47,55.59,23500.0,38.1987,38.2814,38.1987,38.2814,23500.0
2009-06-25 14:45:00,55.59,55.63,55.55,55.6,38500.0,38.2814,38.3089,38.2538,38.2883,38500.0
2009-06-25 14:50:00,55.6,55.61,55.51,55.56,25500.0,38.2883,38.2952,38.2263,38.2607,25500.0
2009-06-25 14:55:00,55.56,55.73,55.56,55.64,34000.0,38.2607,38.3778,38.2607,38.3158,34000.0
2009-06-25 15:00:00,55.65,55.65,55.55,55.61,35000.0,38.3227,38.3227,38.2538,38.2952,35000.0
2009-06-25 15:05:00,55.61,55.86,55.61,55.85,27900.0,38.2952,38.4673,38.2952,38.4604,27900.0
2009-06-25 15:10:00,55.86,55.89,55.82,55.84,37800.0,38.4673,38.488,38.4398,38.4535,37800.0
2009-06-25 15:15:00,55.83,55.87,55.77,55.78,37400.0,38.4467,38.4742,38.4053,38.4122,37400.0
2009-06-25 15:20:00,55.78,55.83,55.73,55.8,35600.0,38.4122,38.4467,38.3778,38.426,35600.0
2009-06-25 15:25:00,55.8,55.88,55.79,55.86,30700.0,38.426,38.4811,38.4191,38.4673,30700.0
2009-06-25 15:30:00,55.85,55.87,55.62,55.63,45900.0,38.4604,38.4742,38.302,38.3089,45900.0
2009-06-25 15:35:00,55.63,55.67,55.51,55.6,60500.0,38.3089,38.3365,38.2263,38.2883,60500.0
2009-06-25 15:40:00,55.61,55.68,55.56,55.63,51100.0,38.2952,38.3434,38.2607,38.3089,51100.0
2009-06-25 15:45:00,55.62,55.92,55.61,55.89,74900.0,38.302,38.5086,38.2952,38.488,74900.0
2009-06-25 15:50:00,55.9,55.9,55.79,55.8,60600.0,38.4949,38.4949,38.4191,38.426,60600.0
2009-06-25 15:55:00,55.81,55.92,55.79,55.87,106000.0,38.4329,38.5086,38.4191,38.4742,106000.0
2009-06-26 09:30:00,55.76,55.77,55.41,55.59,32200.0,38.3985,38.4053,38.1574,38.2814,32200.0
2009-06-26 09:35:00,55.61,55.88,55.56,55.71,26500.0,38.2952,38.4811,38.2607,38.364,26500.0
2009-06-26 09:40:00,55.77,55.8,55.67,55.71,22700.0,38.4053,38.426,38.3365,38.364,22700.0
2009-06-26 09:45:00,55.73,55.9,55.73,55.87,12500.0,38.3778,38.4949,38.3778,38.4742,12500.0
2009-06-26 09:50:00,55.84,55.97,55.77,55.95,35200.0,38.4535,38.5431,38.4053,38.5293,35200.0
2009-06-26 09:55:00,55.94,55.96,55.62,55.63,33100.0,38.5224,38.5362,38.302,38.3089,33100.0
2009-06-26 10:00:00,55.63,55.63,55.47,55.51,34900.0,38.3089,38.3089,38.1987,38.2263,34900.0
2009-06-26 10:05:00,55.54,55.57,55.31,55.4,43800.0,38.247,38.2676,38.0886,38.1505,43800.0
2009-06-26 10:10:00,55.42,55.58,55.3,55.57,24100.0,38.1643,38.2745,38.0817,38.2676,24100.0
2009-06-26 10:15:00,55.58,55.72,55.53,55.65,38800.0,38.2745,38.3709,38.2401,38.3227,38800.0
2009-06-26 10:20:00,55.64,55.82,55.63,55.81,24200.0,38.3158,38.4398,38.3089,38.4329,24200.0
2009-06-26 10:25:00,55.8,55.88,55.7,55.76,26800.0,38.426,38.4811,38.3571,38.3985,26800.0
2009-06-26 10:30:00,55.76,55.79,55.59,55.59,18000.0,38.3985,38.4191,38.2814,38.2814,18000.0
2009-06-26 10:35:00,55.6,55.74,55.52,55.52,25400.0,38.2883,38.3847,38.2332,38.2332,25400.0
2009-06-26 10:40:00,55.53,55.55,55.41,55.41,19500.0,38.2401,38.2538,38.1574,38.1574,19500.0
2009-06-26 10:45:00,55.4,55.47,55.31,55.39,20100.0,38.1505,38.1987,38.0886,38.1437,20100.0
2009-06-26 10:50:00,55.4,55.48,55.31,55.31,19000.0,38.1505,38.2056,38.0886,38.0886,19000.0
2009-06-26 10:55:00,55.33,55.46,55.31,55.39,15800.0,38.1023,38.1919,38.0886,38.1437,15800.0
2009-06-26 11:00:00,55.37,55.37,55.21,55.28,19100.0,38.1299,38.1299,38.0197,38.0679,19100.0
2009-06-26 11:05:00,55.28,55.33,55.23,55.29,17900.0,38.0679,38.1023,38.0335,38.0748,17900.0
2009-06-26 11:10:00,55.3,55.31,55.22,55.24,14700.0,38.0817,38.0886,38.0266,38.0404,14700.0
2009-06-26 11:15:00,55.23,55.24,55.2,55.23,17500.0,38.0335,38.0404,38.0128,38.0335,17500.0
2009-06-26 11:20:00,55.23,55.24,55.13,55.2,18700.0,38.0335,38.0404,37.9646,38.0128,18700.0
2009-06-26 11:25:00,55.19,55.27,55.15,55.17,17600.0,38.0059,38.061,37.9784,37.9922,17600.0
2009-06-26 11:30:00,55.19,55.31,55.19,55.25,20800.0,38.0059,38.0886,38.0059,38.0472,20800.0
2009-06-26 11:35:00,55.24,55.32,55.23,55.23,12200.0,38.0404,38.0955,38.0335,38.0335,12200.0
2009-06-26 11:40:00,55.22,55.24,55.14,55.15,18900.0,38.0266,38.0404,37.9715,37.9784,18900.0
2009-06-26 11:45:00,55.14,55.18,55.13,55.17,18000.0,37.9715,37.999,37.9646,37.9922,18000.0
2009-06-26 11:50:00,55.15,55.26,55.15,55.25,13800.0,37.9784,38.0541,37.9784,38.0472,13800.0
2009-06-26 11:55:00,55.25,55.28,55.24,55.27,9800.0,38.0472,38.0679,38.0404,38.061,9800.0
2009-06-26 12:00:00,55.28,55.37,55.27,55.35,17500.0,38.0679,38.1299,38.061,38.1161,17500.0
2009-06-26 12:05:00,55.36,55.43,55.35,55.4,18400.0,38.123,38.1712,38.1161,38.1505,18400.0
2009-06-26 12:10:00,55.41,55.43,55.4,55.41,9300.0,38.1574,38.1712,38.1505,38.1574,9300.0
2009-06-26 12:15:00,55.41,55.41,55.4,55.4,9600.0,38.1574,38.1574,38.1505,38.1505,9600.0
2009-06-26 12:20:00,55.4,55.41,55.36,55.36,18600.0,38.1505,38.1574,38.123,38.123,18600.0
2009-06-26 12:25:00,55.35,55.37,55.31,55.31,5700.0,38.1161,38.1299,38.0886,38.0886,5700.0
2009-06-26 12:30:00,55.32,55.32,55.28,55.3,11400.0,38.0955,38.0955,38.0679,38.0817,11400.0
2009-06-26 12:35:00,55.3,55.35,55.28,55.35,13500.0,38.0817,38.1161,38.0679,38.1161,13500.0
2009-06-26 12:40:00,55.35,55.37,55.32,55.37,6900.0,38.1161,38.1299,38.0955,38.1299,6900.0
2009-06-26 12:45:00,55.37,55.46,55.36,55.46,9400.0,38.1299,38.1919,38.123,38.1919,9400.0
2009-06-26 12:50:00,55.46,55.49,55.44,55.44,9900.0,38.1919,38.2125,38.1781,38.1781,9900.0
2009-06-26 12:55:00,55.46,55.47,55.4,55.4,6000.0,38.1919,38.1987,38.1505,38.1505,6000.0
2009-06-26 13:00:00,55.4,55.41,55.36,55.39,12600.0,38.1505,38.1574,38.123,38.1437,12600.0
2009-06-26 13:05:00,55.38,55.4,55.37,55.4,12400.0,38.1368,38.1505,38.1299,38.1505,12400.0
2009-06-26 13:10:00,55.4,55.4,55.34,55.35,13300.0,38.1505,38.1505,38.1092,38.1161,13300.0
2009-06-26 13:15:00,55.36,55.39,55.33,55.39,10500.0,38.123,38.1437,38.1023,38.1437,10500.0
2009-06-26 13:20:00,55.4,55.4,55.34,55.36,5600.0,38.1505,38.1505,38.1092,38.123,5600.0
2009-06-26 13:25:00,55.36,55.39,55.33,55.34,9600.0,38.123,38.1437,38.1023,38.1092,9600.0
2009-06-26 13:30:00,55.34,55.34,55.24,55.24,10100.0,38.1092,38.1092,38.0404,38.0404,10100.0
2009-06-26 13:35:00,55.24,55.24,55.19,55.22,17600.0,38.0404,38.0404,38.0059,38.0266,17600.0
2009-06-26 13:40:00,55.22,55.35,55.2,55.32,13600.0,38.0266,38.1161,38.0128,38.0955,13600.0
2009-06-26 13:45:00,55.33,55.33,55.24,55.26,7500.0,38.1023,38.1023,38.0404,38.0541,7500.0
2009-06-26 13:50:00,55.26,55.39,55.26,55.37,16000.0,38.0541,38.1437,38.0541,38.1299,16000.0
2009-06-26 13:55:00,55.39,55.42,55.33,55.33,12100.0,38.1437,38.1643,38.1023,38.1023,12100.0
2009-06-26 14:00:00,55.33,55.35,55.26,55.34,13400.0,38.1023,38.1161,38.0541,38.1092,13400.0
2009-06-26 14:05:00,55.34,55.42,55.33,55.37,20500.0,38.1092,38.1643,38.1023,38.1299,20500.0
2009-06-26 14:10:00,55.37,55.38,55.35,55.36,9300.0,38.1299,38.1368,38.1161,38.123,9300.0
2009-06-26 14:15:00,55.36,55.37,55.29,55.37,14000.0,38.123,38.1299,38.0748,38.1299,14000.0
2009-06-26 14:20:00,55.37,55.37,55.33,55.33,12800.0,38.1299,38.1299,38.1023,38.1023,12800.0
2009-06-26 14:25:00,55.33,55.34,55.28,55.28,13400.0,38.1023,38.1092,38.0679,38.0679,13400.0
2009-06-26 14:30:00,55.28,55.29,55.22,55.23,16600.0,38.0679,38.0748,38.0266,38.0335,16600.0
2009-06-26 14:35:00,55.23,55.3,55.22,55.23,16700.0,38.0335,38.0817,38.0266,38.0335,16700.0
2009-06-26 14:40:00,55.23,55.29,55.21,55.25,21700.0,38.0335,38.0748,38.0197,38.0472,21700.0
2009-06-26 14:45:00,55.25,55.32,55.25,55.25,15600.0,38.0472,38.0955,38.0472,38.0472,15600.0
2009-06-26 14:50:00,55.25,55.31,55.25,55.28,20800.0,38.0472,38.0886,38.0472,38.0679,20800.0
2009-06-26 14:55:00,55.27,55.28,55.19,55.23,26800.0,38.061,38.0679,38.0059,38.0335,26800.0
2009-06-26 15:00:00,55.24,55.31,55.21,55.3,47500.0,38.0404,38.0886,38.0197,38.0817,47500.0
2009-06-26 15:05:00,55.31,55.33,55.26,55.32,20800.0,38.0886,38.1023,38.0541,38.0955,20800.0
2009-06-26 15:10:00,55.3,55.36,55.15,55.15,86400.0,38.0817,38.123,37.9784,37.9784,86400.0
2009-06-26 15:15:00,55.15,55.28,55.14,55.27,40400.0,37.9784,38.0679,37.9715,38.061,40400.0
2009-06-26 15:20:00,55.28,55.28,55.21,55.21,26000.0,38.0679,38.0679,38.0197,38.0197,26000.0
2009-06-26 15:25:00,55.22,55.28,55.18,55.18,29400.0,38.0266,38.0679,37.999,37.999,29400.0
2009-06-26 15:30:00,55.19,55.21,55.1,55.11,48100.0,38.0059,38.0197,37.9439,37.9508,48100.0
2009-06-26 15:35:00,55.1,55.28,55.1,55.28,48400.0,37.9439,38.0679,37.9439,38.0679,48400.0
2009-06-26 15:40:00,55.28,55.5,55.28,55.5,139900.0,38.0679,38.2194,38.0679,38.2194,139900.0
2009-06-26 15:45:00,55.5,55.56,55.44,55.52,76800.0,38.2194,38.2607,38.1781,38.2332,76800.0
2009-06-26 15:50:00,55.51,55.57,55.42,55.46,102900.0,38.2263,38.2676,38.1643,38.1919,102900.0
2009-06-26 15:55:00,55.46,55.58,55.32,55.4,178700.0,38.1919,38.2745,38.0955,38.1505,178700.0
2009-06-29 09:30:00,55.51,55.94,55.27,55.86,65200.0,38.2263,38.5224,38.061,38.4673,65200.0
2009-06-29 09:35:00,55.9,55.9,55.27,55.65,34200.0,38.4949,38.4949,38.061,38.3227,34200.0
2009-06-29 09:40:00,55.64,55.97,55.64,55.9,35300.0,38.3158,38.5431,38.3158,38.4949,35300.0
2009-06-29 09:45:00,55.9,55.96,55.83,55.95,39700.0,38.4949,38.5362,38.4467,38.5293,39700.0
2009-06-29 09:50:00,55.92,55.94,55.79,55.82,23000.0,38.5086,38.5224,38.4191,38.4398,23000.0
2009-06-29 09:55:00,55.83,55.89,55.83,55.87,14200.0,38.4467,38.488,38.4467,38.4742,14200.0
2009-06-29 10:00:00,55.87,55.95,55.85,55.94,19700.0,38.4742,38.5293,38.4604,38.5224,19700.0
2009-06-29 10:05:00,55.94,56.08,55.94,56.07,41700.0,38.5224,38.6188,38.5224,38.6119,41700.0
2009-06-29 10:10:00,56.06,56.23,56.05,56.23,24700.0,38.605,38.7221,38.5982,38.7221,24700.0
2009-06-29 10:15:00,56.23,56.3,56.21,56.27,19200.0,38.7221,38.7703,38.7083,38.7497,19200.0
2009-06-29 10:20:00,56.26,56.39,56.23,56.39,22800.0,38.7428,38.8323,38.7221,38.8323,22800.0
2009-06-29 10:25:00,56.38,56.51,56.37,56.49,31600.0,38.8254,38.9149,38.8185,38.9012,31600.0
2009-06-29 10:30:00,56.5,56.62,56.49,56.6,18000.0,38.908,38.9907,38.9012,38.9769,18000.0
2009-06-29 10:35:00,56.6,56.85,56.6,56.83,46500.0,38.9769,39.1491,38.9769,39.1353,46500.0
2009-06-29 10:40:00,56.82,56.82,56.72,56.73,41200.0,39.1284,39.1284,39.0595,39.0664,41200.0
2009-06-29 10:45:00,56.73,56.85,56.71,56.82,26300.0,39.0664,39.1491,39.0527,39.1284,26300.0
2009-06-29 10:50:00,56.82,56.82,56.62,56.64,42000.0,39.1284,39.1284,38.9907,39.0045,42000.0
2009-06-29 10:55:00,56.64,56.68,56.58,56.61,31200.0,39.0045,39.032,38.9631,38.9838,31200.0
2009-06-29 11:00:00,56.58,56.65,56.57,56.62,12000.0,38.9631,39.0113,38.9562,38.9907,12000.0
2009-06-29 11:05:00,56.62,56.73,56.61,56.71,18800.0,38.9907,39.0664,38.9838,39.0527,18800.0
2009-06-29 11:10:00,56.72,56.85,56.71,56.83,21500.0,39.0595,39.1491,39.0527,39.1353,21500.0
2009-06-29 11:15:00,56.84,56.88,56.82,56.87,43700.0,39.1422,39.1697,39.1284,39.1628,43700.0
2009-06-29 11:20:00,56.87,56.9,56.83,56.83,24900.0,39.1628,39.1835,39.1353,39.1353,24900.0
2009-06-29 11:25:00,56.85,56.94,56.83,56.92,31900.0,39.1491,39.211,39.1353,39.1973,31900.0
2009-06-29 11:30:00,56.91,56.91,56.83,56.85,30000.0,39.1904,39.1904,39.1353,39.1491,30000.0
2009-06-29 11:35:00,56.86,56.88,56.83,56.84,13700.0,39.156,39.1697,39.1353,39.1422,13700.0
2009-06-29 11:40:00,56.85,56.92,56.84,56.9,20000.0,39.1491,39.1973,39.1422,39.1835,20000.0
2009-06-29 11:45:00,56.91,56.97,56.9,56.94,15200.0,39.1904,39.2317,39.1835,39.211,15200.0
2009-06-29 11:50:00,56.94,57.03,56.94,57.0,25900.0,39.211,39.273,39.211,39.2524,25900.0
2009-06-29 11:55:00,57.0,57.03,56.97,57.03,18000.0,39.2524,39.273,39.2317,39.273,18000.0
2009-06-29 12:00:00,57.03,57.03,57.0,57.0,27000.0,39.273,39.273,39.2524,39.2524,27000.0
2009-06-29 12:05:00,57.01,57.08,57.01,57.08,23000.0,39.2592,39.3075,39.2592,39.3075,23000.0
2009-06-29 12:10:00,57.06,57.08,57.03,57.03,16800.0,39.2937,39.3075,39.273,39.273,16800.0
2009-06-29 12:15:00,57.03,57.04,57.02,57.02,14900.0,39.273,39.2799,39.2661,39.2661,14900.0
2009-06-29 12:20:00,57.02,57.03,57.0,57.01,21100.0,39.2661,39.273,39.2524,39.2592,21100.0
2009-06-29 12:25:00,57.01,57.05,57.01,57.03,13200.0,39.2592,39.2868,39.2592,39.273,13200.0
2009-06-29 12:30:00,57.04,57.09,57.03,57.07,19300.0,39.2799,39.3143,39.273,39.3006,19300.0
2009-06-29 12:35:00,57.07,57.08,57.05,57.06,10200.0,39.3006,39.3075,39.2868,39.2937,10200.0
2009-06-29 12:40:00,57.06,57.06,57.04,57.05,16000.0,39.2937,39.2937,39.2799,39.2868,16000.0
2009-06-29 12:45:00,57.06,57.06,57.04,57.05,12800.0,39.2937,39.2937,39.2799,39.2868,12800.0
2009-06-29 12:50:00,57.04,57.05,57.02,57.03,16100.0,39.2799,39.2868,39.2661,39.273,16100.0
2009-06-29 12:55:00,57.03,57.04,57.0,57.0,13200.0,39.273,39.2799,39.2524,39.2524,13200.0
2009-06-29 13:00:00,57.0,57.01,56.98,56.98,13100.0,39.2524,39.2592,39.2386,39.2386,13100.0
2009-06-29 13:05:00,56.99,56.99,56.95,56.95,21100.0,39.2455,39.2455,39.2179,39.2179,21100.0
2009-06-29 13:10:00,56.95,56.98,56.95,56.97,11200.0,39.2179,39.2386,39.2179,39.2317,11200.0
2009-06-29 13:15:00,56.97,57.03,56.97,57.0,10100.0,39.2317,39.273,39.2317,39.2524,10100.0
2009-06-29 13:20:00,57.02,57.13,57.01,57.12,19400.0,39.2661,39.3419,39.2592,39.335,19400.0
2009-06-29 13:25:00,57.12,57.16,57.11,57.16,24500.0,39.335,39.3625,39.3281,39.3625,24500.0
2009-06-29 13:30:00,57.15,57.22,57.14,57.22,12800.0,39.3557,39.4039,39.3488,39.4039,12800.0
2009-06-29 13:35:00,57.21,57.24,57.2,57.22,23600.0,39.397,39.4176,39.3901,39.4039,23600.0
2009-06-29 13:40:00,57.22,57.23,57.16,57.18,20000.0,39.4039,39.4107,39.3625,39.3763,20000.0
2009-06-29 13:45:00,57.17,57.18,57.12,57.13,13800.0,39.3694,39.3763,39.335,39.3419,13800.0
2009-06-29 13:50:00,57.12,57.13,57.07,57.07,15600.0,39.335,39.3419,39.3006,39.3006,15600.0
2009-06-29 13:55:00,57.07,57.11,57.04,57.1,17700.0,39.3006,39.3281,39.2799,39.3212,17700.0
2009-06-29 14:00:00,57.11,57.11,57.05,57.05,26300.0,39.3281,39.3281,39.2868,39.2868,26300.0
2009-06-29 14:05:00,57.06,57.09,57.05,57.08,15000.0,39.2937,39.3143,39.2868,39.3075,15000.0
2009-06-29 14:10:00,57.08,57.09,57.02,57.06,40600.0,39.3075,39.3143,39.2661,39.2937,40600.0
2009-06-29 14:15:00,57.05,57.11,57.03,57.1,16200.0,39.2868,39.3281,39.273,39.3212,16200.0
2009-06-29 14:20:00,57.11,57.11,57.09,57.1,22400.0,39.3281,39.3281,39.3143,39.3212,22400.0
2009-06-29 14:25:00,57.1,57.16,57.09,57.16,28400.0,39.3212,39.3625,39.3143,39.3625,28400.0
2009-06-29 14:30:00,57.15,57.2,57.14,57.19,27600.0,39.3557,39.3901,39.3488,39.3832,27600.0
2009-06-29 14:35:00,57.2,57.23,57.17,57.17,28800.0,39.3901,39.4107,39.3694,39.3694,28800.0
2009-06-29 14:40:00,57.17,57.22,57.17,57.2,20500.0,39.3694,39.4039,39.3694,39.3901,20500.0
2009-06-29 14:45:00,57.19,57.2,57.14,57.14,33700.0,39.3832,39.3901,39.3488,39.3488,33700.0
2009-06-29 14:50:00,57.15,57.16,57.12,57.13,30300.0,39.3557,39.3625,39.335,39.3419,30300.0
2009-06-29 14:55:00,57.13,57.15,57.1,57.1,52800.0,39.3419,39.3557,39.3212,39.3212,52800.0
2009-06-29 15:00:00,57.11,57.11,57.07,57.1,28600.0,39.3281,39.3281,39.3006,39.3212,28600.0
2009-06-29 15:05:00,57.1,57.13,57.1,57.1,28600.0,39.3212,39.3419,39.3212,39.3212,28600.0
2009-06-29 15:10:00,57.1,57.11,57.08,57.08,24200.0,39.3212,39.3281,39.3075,39.3075,24200.0
2009-06-29 15:15:00,57.09,57.1,57.06,57.06,36300.0,39.3143,39.3212,39.2937,39.2937,36300.0
2009-06-29 15:20:00,57.06,57.09,57.05,57.07,43400.0,39.2937,39.3143,39.2868,39.3006,43400.0
2009-06-29 15:25:00,57.07,57.08,57.02,57.03,64200.0,39.3006,39.3075,39.2661,39.273,64200.0
2009-06-29 15:30:00,57.02,57.03,56.98,56.99,86800.0,39.2661,39.273,39.2386,39.2455,86800.0
2009-06-29 15:35:00,57.0,57.01,56.97,57.0,40400.0,39.2524,39.2592,39.2317,39.2524,40400.0
2009-06-29 15:40:00,56.99,57.09,56.99,57.08,57700.0,39.2455,39.3143,39.2455,39.3075,57700.0
2009-06-29 15:45:00,57.08,57.09,57.0,57.0,55100.0,39.3075,39.3143,39.2524,39.2524,55100.0
2009-06-29 15:50:00,57.0,57.01,56.9,56.97,72500.0,39.2524,39.2592,39.1835,39.2317,72500.0
2009-06-29 15:55:00,56.97,57.06,56.96,57.03,140200.0,39.2317,39.2937,39.2248,39.273,140200.0
2009-06-30 09:30:00,56.75,56.77,56.46,56.49,45100.0,39.3483,39.3622,39.1472,39.168,45100.0
2009-06-30 09:35:00,56.51,56.85,56.51,56.66,33900.0,39.1819,39.4176,39.1819,39.2859,33900.0
2009-06-30 09:40:00,56.69,56.73,56.63,56.64,14800.0,39.3067,39.3344,39.2651,39.272,14800.0
2009-06-30 09:45:00,56.68,56.71,56.5,56.5,19100.0,39.2998,39.3206,39.175,39.175,19100.0
2009-06-30 09:50:00,56.49,56.5,56.34,56.46,27500.0,39.168,39.175,39.064,39.1472,27500.0
2009-06-30 09:55:00,56.48,56.51,56.38,56.38,10900.0,39.1611,39.1819,39.0918,39.0918,10900.0
2009-06-30 10:00:00,56.39,56.39,56.09,56.21,51100.0,39.0987,39.0987,38.8907,38.9739,51100.0
2009-06-30 10:05:00,56.2,56.23,56.07,56.22,30300.0,38.967,38.9878,38.8768,38.9808,30300.0
2009-06-30 10:10:00,56.22,56.24,56.16,56.17,20300.0,38.9808,38.9947,38.9392,38.9462,20300.0
2009-06-30 10:15:00,56.16,56.17,56.0,56.0,17900.0,38.9392,38.9462,38.8283,38.8283,17900.0
2009-06-30 10:20:00,56.0,56.03,55.77,55.8,35100.0,38.8283,38.8491,38.6688,38.6896,35100.0
2009-06-30 10:25:00,55.8,55.8,55.71,55.74,23000.0,38.6896,38.6896,38.6272,38.648,23000.0
2009-06-30 10:30:00,55.74,55.74,55.52,55.57,32100.0,38.648,38.648,38.4955,38.5301,32100.0
2009-06-30 10:35:00,55.57,55.67,55.48,55.67,16100.0,38.5301,38.5995,38.4677,38.5995,16100.0
2009-06-30 10:40:00,55.66,55.69,55.61,55.61,16700.0,38.5925,38.6133,38.5579,38.5579,16700.0
2009-06-30 10:45:00,55.62,55.66,55.56,55.59,14900.0,38.5648,38.5925,38.5232,38.544,14900.0
2009-06-30 10:50:00,55.59,55.71,55.59,55.71,15100.0,38.544,38.6272,38.544,38.6272,15100.0
2009-06-30 10:55:00,55.7,55.72,55.6,55.6,22200.0,38.6203,38.6341,38.5509,38.5509,22200.0
2009-06-30 11:00:00,55.62,55.64,55.55,55.56,12900.0,38.5648,38.5787,38.5163,38.5232,12900.0
2009-06-30 11:05:00,55.54,55.55,55.43,55.51,25900.0,38.5093,38.5163,38.4331,38.4885,25900.0
2009-06-30 11:10:00,55.49,55.62,55.44,55.53,20000.0,38.4747,38.5648,38.44,38.5024,20000.0
2009-06-30 11:15:00,55.51,55.61,55.5,55.61,17100.0,38.4885,38.5579,38.4816,38.5579,17100.0
2009-06-30 11:20:00,55.61,55.61,55.53,55.57,11800.0,38.5579,38.5579,38.5024,38.5301,11800.0
2009-06-30 11:25:00,55.57,55.57,55.44,55.44,16000.0,38.5301,38.5301,38.44,38.44,16000.0
2009-06-30 11:30:00,55.44,55.44,55.32,55.32,21000.0,38.44,38.44,38.3568,38.3568,21000.0
2009-06-30 11:35:00,55.33,55.33,55.2,55.28,15200.0,38.3637,38.3637,38.2736,38.3291,15200.0
2009-06-30 11:40:00,55.28,55.31,55.22,55.22,8700.0,38.3291,38.3499,38.2875,38.2875,8700.0
2009-06-30 11:45:00,55.23,55.33,55.23,55.31,9200.0,38.2944,38.3637,38.2944,38.3499,9200.0
2009-06-30 11:50:00,55.3,55.35,55.23,55.31,13000.0,38.3429,38.3776,38.2944,38.3499,13000.0
2009-06-30 11:55:00,55.31,55.32,55.23,55.25,13000.0,38.3499,38.3568,38.2944,38.3083,13000.0
2009-06-30 12:00:00,55.25,55.27,55.2,55.25,8300.0,38.3083,38.3221,38.2736,38.3083,8300.0
2009-06-30 12:05:00,55.26,55.31,55.26,55.29,10800.0,38.3152,38.3499,38.3152,38.336,10800.0
2009-06-30 12:10:00,55.29,55.34,55.28,55.32,15200.0,38.336,38.3707,38.3291,38.3568,15200.0
2009-06-30 12:15:00,55.32,55.32,55.24,55.24,18200.0,38.3568,38.3568,38.3013,38.3013,18200.0
2009-06-30 12:20:00,55.24,55.24,55.15,55.17,19400.0,38.3013,38.3013,38.2389,38.2528,19400.0
2009-06-30 12:25:00,55.16,55.3,55.15,55.29,11300.0,38.2459,38.3429,38.2389,38.336,11300.0
2009-06-30 12:30:00,55.28,55.34,55.28,55.33,10500.0,38.3291,38.3707,38.3291,38.3637,10500.0
2009-06-30 12:35:00,55.32,55.39,55.28,55.32,23900.0,38.3568,38.4053,38.3291,38.3568,23900.0
2009-06-30 12:40:00,55.32,55.37,55.3,55.37,9100.0,38.3568,38.3915,38.3429,38.3915,9100.0
2009-06-30 12:45:00,55.38,55.38,55.26,55.29,12000.0,38.3984,38.3984,38.3152,38.336,12000.0
2009-06-30 12:50:00,55.28,55.35,55.28,55.34,9500.0,38.3291,38.3776,38.3291,38.3707,9500.0
2009-06-30 12:55:00,55.34,55.48,55.32,55.46,42800.0,38.3707,38.4677,38.3568,38.4539,42800.0
2009-06-30 13:00:00,55.47,55.49,55.43,55.44,14800.0,38.4608,38.4747,38.4331,38.44,14800.0
2009-06-30 13:05:00,55.43,55.49,55.42,55.46,10400.0,38.4331,38.4747,38.4261,38.4539,10400.0
2009-06-30 13:10:00,55.46,55.47,55.41,55.43,7100.0,38.4539,38.4608,38.4192,38.4331,7100.0
2009-06-30 13:15:00,55.41,55.43,55.33,55.35,6600.0,38.4192,38.4331,38.3637,38.3776,6600.0
2009-06-30 13:20:00,55.35,55.45,55.32,55.43,11400.0,38.3776,38.4469,38.3568,38.4331,11400.0
2009-06-30 13:25:00,55.41,55.43,55.35,55.36,12800.0,38.4192,38.4331,38.3776,38.3845,12800.0
2009-06-30 13:30:00,55.35,55.37,55.3,55.32,9600.0,38.3776,38.3915,38.3429,38.3568,9600.0
2009-06-30 13:35:00,55.31,55.37,55.31,55.36,10500.0,38.3499,38.3915,38.3499,38.3845,10500.0
2009-06-30 13:40:00,55.37,55.43,55.34,55.42,16800.0,38.3915,38.4331,38.3707,38.4261,16800.0
2009-06-30 13:45:00,55.43,55.43,55.35,55.36,11200.0,38.4331,38.4331,38.3776,38.3845,11200.0
2009-06-30 13:50:00,55.36,55.36,55.27,55.27,13200.0,38.3845,38.3845,38.3221,38.3221,13200.0
2009-06-30 13:55:00,55.27,55.27,55.22,55.23,15300.0,38.3221,38.3221,38.2875,38.2944,15300.0
2009-06-30 14:00:00,55.22,55.28,55.2,55.26,11800.0,38.2875,38.3291,38.2736,38.3152,11800.0
2009-06-30 14:05:00,55.25,55.32,55.2,55.28,19600.0,38.3083,38.3568,38.2736,38.3291,19600.0
2009-06-30 14:10:00,55.29,55.38,55.28,55.31,10600.0,38.336,38.3984,38.3291,38.3499,10600.0
2009-06-30 14:15:00,55.31,55.33,55.27,55.29,8100.0,38.3499,38.3637,38.3221,38.336,8100.0
2009-06-30 14:20:00,55.27,55.33,55.25,55.32,13100.0,38.3221,38.3637,38.3083,38.3568,13100.0
2009-06-30 14:25:00,55.32,55.35,55.26,55.26,9100.0,38.3568,38.3776,38.3152,38.3152,9100.0
2009-06-30 14:30:00,55.28,55.28,55.22,55.23,21400.0,38.3291,38.3291,38.2875,38.2944,21400.0
2009-06-30 14:35:00,55.24,55.34,55.21,55.32,21500.0,38.3013,38.3707,38.2805,38.3568,21500.0
2009-06-30 14:40:00,55.32,55.34,55.3,55.34,10700.0,38.3568,38.3707,38.3429,38.3707,10700.0
2009-06-30 14:45:00,55.33,55.36,55.28,55.29,20500.0,38.3637,38.3845,38.3291,38.336,20500.0
2009-06-30 14:50:00,55.3,55.42,55.29,55.4,21700.0,38.3429,38.4261,38.336,38.4123,21700.0
2009-06-30 14:55:00,55.4,55.41,55.36,55.36,14000.0,38.4123,38.4192,38.3845,38.3845,14000.0
2009-06-30 15:00:00,55.37,55.38,55.31,55.35,25400.0,38.3915,38.3984,38.3499,38.3776,25400.0
2009-06-30 15:05:00,55.35,55.38,55.33,55.35,19100.0,38.3776,38.3984,38.3637,38.3776,19100.0
2009-06-30 15:10:00,55.35,55.42,55.35,55.35,28400.0,38.3776,38.4261,38.3776,38.3776,28400.0
2009-06-30 15:15:00,55.35,55.37,55.3,55.33,28200.0,38.3776,38.3915,38.3429,38.3637,28200.0
2009-06-30 15:20:00,55.32,55.4,55.31,55.36,53000.0,38.3568,38.4123,38.3499,38.3845,53000.0
2009-06-30 15:25:00,55.37,55.39,55.28,55.3,51500.0,38.3915,38.4053,38.3291,38.3429,51500.0
2009-06-30 15:30:00,55.3,55.44,55.3,55.4,58800.0,38.3429,38.44,38.3429,38.4123,58800.0
2009-06-30 15:35:00,55.39,55.43,55.34,55.37,29700.0,38.4053,38.4331,38.3707,38.3915,29700.0
2009-06-30 15:40:00,55.37,55.37,55.28,55.36,85500.0,38.3915,38.3915,38.3291,38.3845,85500.0
2009-06-30 15:45:00,55.37,55.4,55.34,55.38,64000.0,38.3915,38.4123,38.3707,38.3984,64000.0
2009-06-30 15:50:00,55.38,55.42,55.37,55.4,113900.0,38.3984,38.4261,38.3915,38.4123,113900.0
2009-06-30 15:55:00,55.39,55.46,55.33,55.42,248700.0,38.4053,38.4539,38.3637,38.4261,248700.0
2009-07-01 09:30:00,55.63,55.88,55.56,55.58,47700.0,38.5717,38.7451,38.5232,38.5371,47700.0
2009-07-01 09:35:00,55.56,55.61,55.36,55.36,45000.0,38.5232,38.5579,38.3845,38.3845,45000.0
2009-07-01 09:40:00,55.37,55.81,55.37,55.81,56700.0,38.3915,38.6965,38.3915,38.6965,56700.0
2009-07-01 09:45:00,55.8,55.88,55.7,55.88,41000.0,38.6896,38.7451,38.6203,38.7451,41000.0
2009-07-01 09:50:00,55.85,55.99,55.85,55.95,29500.0,38.7243,38.8214,38.7243,38.7936,29500.0
2009-07-01 09:55:00,55.95,56.07,55.94,56.02,14600.0,38.7936,38.8768,38.7867,38.8422,14600.0
2009-07-01 10:00:00,56.03,56.03,55.64,55.66,24300.0,38.8491,38.8491,38.5787,38.5925,24300.0
2009-07-01 10:05:00,55.68,55.71,55.65,55.69,21400.0,38.6064,38.6272,38.5856,38.6133,21400.0
2009-07-01 10:10:00,55.7,55.83,55.68,55.81,26900.0,38.6203,38.7104,38.6064,38.6965,26900.0
2009-07-01 10:15:00,55.81,55.96,55.8,55.89,27900.0,38.6965,38.8006,38.6896,38.752,27900.0
2009-07-01 10:20:00,55.91,56.04,55.9,56.04,24400.0,38.7659,38.856,38.759,38.856,24400.0
2009-07-01 10:25:00,56.04,56.2,55.99,56.17,27000.0,38.856,38.967,38.8214,38.9462,27000.0
2009-07-01 10:30:00,56.17,56.2,56.11,56.13,16600.0,38.9462,38.967,38.9046,38.9184,16600.0
2009-07-01 10:35:00,56.12,56.13,56.1,56.11,12100.0,38.9115,38.9184,38.8976,38.9046,12100.0
2009-07-01 10:40:00,56.1,56.22,56.1,56.15,25200.0,38.8976,38.9808,38.8976,38.9323,25200.0
2009-07-01 10:45:00,56.15,56.17,56.14,56.14,17600.0,38.9323,38.9462,38.9254,38.9254,17600.0
2009-07-01 10:50:00,56.14,56.23,56.14,56.2,23100.0,38.9254,38.9878,38.9254,38.967,23100.0
2009-07-01 10:55:00,56.2,56.21,56.15,56.18,18200.0,38.967,38.9739,38.9323,38.9531,18200.0
2009-07-01 11:00:00,56.16,56.2,56.16,56.18,15700.0,38.9392,38.967,38.9392,38.9531,15700.0
2009-07-01 11:05:00,56.17,56.19,56.12,56.13,25000.0,38.9462,38.96,38.9115,38.9184,25000.0
2009-07-01 11:10:00,56.12,56.12,56.09,56.11,20600.0,38.9115,38.9115,38.8907,38.9046,20600.0
2009-07-01 11:15:00,56.11,56.19,56.11,56.18,22200.0,38.9046,38.96,38.9046,38.9531,22200.0
2009-07-01 11:20:00,56.18,56.18,56.1,56.13,19900.0,38.9531,38.9531,38.8976,38.9184,19900.0
2009-07-01 11:25:00,56.12,56.12,56.02,56.02,16500.0,38.9115,38.9115,38.8422,38.8422,16500.0
2009-07-01 11:30:00,56.01,56.03,55.95,55.97,27000.0,38.8352,38.8491,38.7936,38.8075,27000.0
2009-07-01 11:35:00,55.98,56.1,55.97,56.1,16000.0,38.8144,38.8976,38.8075,38.8976,16000.0
2009-07-01 11:40:00,56.1,56.11,56.07,56.08,13600.0,38.8976,38.9046,38.8768,38.8838,13600.0
2009-07-01 11:45:00,56.08,56.12,56.07,56.12,8000.0,38.8838,38.9115,38.8768,38.9115,8000.0
2009-07-01 11:50:00,56.12,56.19,56.12,56.19,11500.0,38.9115,38.96,38.9115,38.96,11500.0
2009-07-01 11:55:00,56.18,56.18,56.1,56.13,23400.0,38.9531,38.9531,38.8976,38.9184,23400.0
2009-07-01 12:00:00,56.12,56.12,56.03,56.09,19300.0,38.9115,38.9115,38.8491,38.8907,19300.0
2009-07-01 12:05:00,56.1,56.14,56.09,56.13,8700.0,38.8976,38.9254,38.8907,38.9184,8700.0
2009-07-01 12:10:00,56.13,56.13,55.95,55.97,16800.0,38.9184,38.9184,38.7936,38.8075,16800.0
2009-07-01 12:15:00,55.97,56.03,55.96,56.03,11700.0,38.8075,38.8491,38.8006,38.8491,11700.0
2009-07-01 12:20:00,56.04,56.1,56.02,56.1,9400.0,38.856,38.8976,38.8422,38.8976,9400.0
2009-07-01 12:25:00,56.1,56.14,56.09,56.13,9200.0,38.8976,38.9254,38.8907,38.9184,9200.0
2009-07-01 12:30:00,56.13,56.13,56.1,56.11,7500.0,38.9184,38.9184,38.8976,38.9046,7500.0
2009-07-01 12:35:00,56.1,56.11,56.06,56.08,5800.0,38.8976,38.9046,38.8699,38.8838,5800.0
2009-07-01 12:40:00,56.07,56.08,56.04,56.06,8700.0,38.8768,38.8838,38.856,38.8699,8700.0
2009-07-01 12:45:00,56.06,56.07,56.03,56.03,12600.0,38.8699,38.8768,38.8491,38.8491,12600.0
2009-07-01 12:50:00,56.03,56.04,55.83,55.83,53000.0,38.8491,38.856,38.7104,38.7104,53000.0
2009-07-01 12:55:00,55.86,55.86,55.71,55.73,47700.0,38.7312,38.7312,38.6272,38.6411,47700.0
2009-07-01 13:00:00,55.73,55.75,55.7,55.71,36700.0,38.6411,38.6549,38.6203,38.6272,36700.0
2009-07-01 13:05:00,55.72,55.75,55.69,55.69,74100.0,38.6341,38.6549,38.6133,38.6133,74100.0
2009-07-01 13:10:00,55.7,55.71,55.68,55.69,14500.0,38.6203,38.6272,38.6064,38.6133,14500.0
2009-07-01 13:15:00,55.68,55.69,55.66,55.67,10100.0,38.6064,38.6133,38.5925,38.5995,10100.0
2009-07-01 13:20:00,55.67,55.77,55.66,55.75,21700.0,38.5995,38.6688,38.5925,38.6549,21700.0
2009-07-01 13:25:00,55.74,55.82,55.7,55.82,17100.0,38.648,38.7035,38.6203,38.7035,17100.0
2009-07-01 13:30:00,55.83,55.87,55.81,55.81,16900.0,38.7104,38.7382,38.6965,38.6965,16900.0
2009-07-01 13:35:00,55.8,55.9,55.79,55.9,19100.0,38.6896,38.759,38.6827,38.759,19100.0
2009-07-01 13:40:00,55.9,55.9,55.77,55.77,16800.0,38.759,38.759,38.6688,38.6688,16800.0
2009-07-01 13:45:00,55.78,55.79,55.73,55.74,9500.0,38.6757,38.6827,38.6411,38.648,9500.0
2009-07-01 13:50:00,55.74,55.85,55.74,55.84,15200.0,38.648,38.7243,38.648,38.7174,15200.0
2009-07-01 13:55:00,55.84,55.89,55.84,55.88,11500.0,38.7174,38.752,38.7174,38.7451,11500.0
2009-07-01 14:00:00,55.88,55.88,55.74,55.77,23600.0,38.7451,38.7451,38.648,38.6688,23600.0
2009-07-01 14:05:00,55.78,55.83,55.77,55.77,11600.0,38.6757,38.7104,38.6688,38.6688,11600.0
2009-07-01 14:10:00,55.77,55.78,55.73,55.78,10700.0,38.6688,38.6757,38.6411,38.6757,10700.0
2009-07-01 14:15:00,55.77,55.79,55.77,55.77,12700.0,38.6688,38.6827,38.6688,38.6688,12700.0
2009-07-01 14:20:00,55.77,55.81,55.74,55.8,19600.0,38.6688,38.6965,38.648,38.6896,19600.0
2009-07-01 14:25:00,55.81,55.82,55.74,55.74,18100.0,38.6965,38.7035,38.648,38.648,18100.0
2009-07-01 14:30:00,55.74,55.74,55.68,55.7,16500.0,38.648,38.648,38.6064,38.6203,16500.0
2009-07-01 14:35:00,55.69,55.75,55.69,55.73,15100.0,38.6133,38.6549,38.6133,38.6411,15100.0
2009-07-01 14:40:00,55.71,55.73,55.7,55.72,12000.0,38.6272,38.6411,38.6203,38.6341,12000.0
2009-07-01 14:45:00,55.72,55.75,55.68,55.7,19800.0,38.6341,38.6549,38.6064,38.6203,19800.0
2009-07-01 14:50:00,55.7,55.72,55.62,55.64,22700.0,38.6203,38.6341,38.5648,38.5787,22700.0
2009-07-01 14:55:00,55.62,55.66,55.58,55.66,17600.0,38.5648,38.5925,38.5371,38.5925,17600.0
2009-07-01 15:00:00,55.65,55.69,55.63,55.67,15300.0,38.5856,38.6133,38.5717,38.5995,15300.0
2009-07-01 15:05:00,55.67,55.72,55.67,55.68,18600.0,38.5995,38.6341,38.5995,38.6064,18600.0
2009-07-01 15:10:00,55.69,55.7,55.65,55.67,15600.0,38.6133,38.6203,38.5856,38.5995,15600.0
2009-07-01 15:15:00,55.67,55.75,55.65,55.73,18900.0,38.5995,38.6549,38.5856,38.6411,18900.0
2009-07-01 15:20:00,55.74,55.8,55.73,55.75,27700.0,38.648,38.6896,38.6411,38.6549,27700.0
2009-07-01 15:25:00,55.74,55.75,55.68,55.69,23300.0,38.648,38.6549,38.6064,38.6133,23300.0
2009-07-01 15:30:00,55.69,55.79,55.63,55.79,27700.0,38.6133,38.6827,38.5717,38.6827,27700.0
2009-07-01 15:35:00,55.79,55.79,55.72,55.75,31500.0,38.6827,38.6827,38.6341,38.6549,31500.0
2009-07-01 15:40:00,55.75,55.79,55.62,55.69,40800.0,38.6549,38.6827,38.5648,38.6133,40800.0
2009-07-01 15:45:00,55.68,55.69,55.63,55.67,33200.0,38.6064,38.6133,38.5717,38.5995,33200.0
2009-07-01 15:50:00,55.66,55.73,55.64,55.67,40500.0,38.5925,38.6411,38.5787,38.5995,40500.0
2009-07-01 15:55:00,55.66,55.68,55.63,55.63,98300.0,38.5925,38.6064,38.5717,38.5717,98300.0
2009-07-02 09:30:00,55.4,55.43,54.54,54.64,40600.0,38.4123,38.4331,37.816,37.8853,40600.0
2009-07-02 09:35:00,54.65,54.7,54.23,54.26,36700.0,37.8922,37.9269,37.601,37.6218,36700.0
2009-07-02 09:40:00,54.24,54.42,54.23,54.29,28300.0,37.608,37.7328,37.601,37.6426,28300.0
2009-07-02 09:45:00,54.27,54.35,54.2,54.25,21000.0,37.6288,37.6842,37.5802,37.6149,21000.0
2009-07-02 09:50:00,54.24,54.24,54.0,54.02,26600.0,37.608,37.608,37.4416,37.4554,26600.0
2009-07-02 09:55:00,54.0,54.11,54.0,54.01,18300.0,37.4416,37.5178,37.4416,37.4485,18300.0
2009-07-02 10:00:00,54.03,54.06,53.84,53.98,73100.0,37.4624,37.4832,37.3306,37.4277,73100.0
2009-07-02 10:05:00,53.98,54.05,53.89,53.93,56700.0,37.4277,37.4762,37.3653,37.393,56700.0
2009-07-02 10:10:00,53.95,54.01,53.9,53.99,29300.0,37.4069,37.4485,37.3722,37.4346,29300.0
2009-07-02 10:15:00,54.0,54.14,53.98,54.06,49000.0,37.4416,37.5386,37.4277,37.4832,49000.0
2009-07-02 10:20:00,54.06,54.06,53.7,53.74,28100.0,37.4832,37.4832,37.2336,37.2613,28100.0
2009-07-02 10:25:00,53.74,53.83,53.62,53.65,63400.0,37.2613,37.3237,37.1781,37.1989,63400.0
2009-07-02 10:30:00,53.66,53.7,53.63,53.66,27300.0,37.2058,37.2336,37.185,37.2058,27300.0
2009-07-02 10:35:00,53.66,53.8,53.66,53.76,37400.0,37.2058,37.3029,37.2058,37.2752,37400.0
2009-07-02 10:40:00,53.76,53.78,53.69,53.75,22700.0,37.2752,37.289,37.2266,37.2682,22700.0
2009-07-02 10:45:00,53.75,53.76,53.7,53.72,17200.0,37.2682,37.2752,37.2336,37.2474,17200.0
2009-07-02 10:50:00,53.72,53.89,53.71,53.89,12800.0,37.2474,37.3653,37.2405,37.3653,12800.0
2009-07-02 10:55:00,53.9,53.96,53.9,53.92,19000.0,37.3722,37.4138,37.3722,37.3861,19000.0
2009-07-02 11:00:00,53.91,53.94,53.9,53.94,16000.0,37.3792,37.4,37.3722,37.4,16000.0
2009-07-02 11:05:00,53.94,54.01,53.91,54.0,9600.0,37.4,37.4485,37.3792,37.4416,9600.0
2009-07-02 11:10:00,53.99,54.05,53.97,53.99,19000.0,37.4346,37.4762,37.4208,37.4346,19000.0
2009-07-02 11:15:00,54.0,54.01,53.89,53.89,21000.0,37.4416,37.4485,37.3653,37.3653,21000.0
2009-07-02 11:20:00,53.9,53.97,53.86,53.97,56700.0,37.3722,37.4208,37.3445,37.4208,56700.0
2009-07-02 11:25:00,53.96,54.04,53.92,53.95,17300.0,37.4138,37.4693,37.3861,37.4069,17300.0
2009-07-02 11:30:00,53.95,53.98,53.93,53.95,15200.0,37.4069,37.4277,37.393,37.4069,15200.0
2009-07-02 11:35:00,53.93,54.02,53.93,54.01,23100.0,37.393,37.4554,37.393,37.4485,23100.0
2009-07-02 11:40:00,54.02,54.02,53.87,53.87,13500.0,37.4554,37.4554,37.3514,37.3514,13500.0
2009-07-02 11:45:00,53.88,53.9,53.85,53.85,22500.0,37.3584,37.3722,37.3376,37.3376,22500.0
2009-07-02 11:50:00,53.87,53.94,53.85,53.91,28400.0,37.3514,37.4,37.3376,37.3792,28400.0
2009-07-02 11:55:00,53.92,53.95,53.91,53.95,4300.0,37.3861,37.4069,37.3792,37.4069,4300.0
2009-07-02 12:00:00,53.94,54.0,53.93,54.0,11700.0,37.4,37.4416,37.393,37.4416,11700.0
2009-07-02 12:05:00,54.0,54.04,53.99,54.03,15700.0,37.4416,37.4693,37.4346,37.4624,15700.0
2009-07-02 12:10:00,54.05,54.1,54.04,54.09,10400.0,37.4762,37.5109,37.4693,37.504,10400.0
2009-07-02 12:15:00,54.09,54.11,54.04,54.04,12200.0,37.504,37.5178,37.4693,37.4693,12200.0
2009-07-02 12:20:00,54.06,54.12,54.04,54.1,7100.0,37.4832,37.5248,37.4693,37.5109,7100.0
2009-07-02 12:25:00,54.08,54.1,54.02,54.03,10200.0,37.497,37.5109,37.4554,37.4624,10200.0
2009-07-02 12:30:00,54.01,54.11,54.0,54.0,17000.0,37.4485,37.5178,37.4416,37.4416,17000.0
2009-07-02 12:35:00,54.0,54.09,53.98,54.09,6400.0,37.4416,37.504,37.4277,37.504,6400.0
2009-07-02 12:40:00,54.1,54.16,54.09,54.15,7800.0,37.5109,37.5525,37.504,37.5456,7800.0
2009-07-02 12:45:00,54.16,54.2,54.15,54.19,8300.0,37.5525,37.5802,37.5456,37.5733,8300.0
2009-07-02 12:50:00,54.19,54.24,54.18,54.22,26900.0,37.5733,37.608,37.5664,37.5941,26900.0
2009-07-02 12:55:00,54.22,54.25,54.21,54.25,11900.0,37.5941,37.6149,37.5872,37.6149,11900.0
2009-07-02 13:00:00,54.26,54.28,54.25,54.28,8200.0,37.6218,37.6357,37.6149,37.6357,8200.0
2009-07-02 13:05:00,54.28,54.34,54.27,54.33,10700.0,37.6357,37.6773,37.6288,37.6704,10700.0
2009-07-02 13:10:00,54.33,54.35,54.3,54.34,16900.0,37.6704,37.6842,37.6496,37.6773,16900.0
2009-07-02 13:15:00,54.34,54.35,54.33,54.35,11000.0,37.6773,37.6842,37.6704,37.6842,11000.0
2009-07-02 13:20:00,54.35,54.35,54.24,54.25,19600.0,37.6842,37.6842,37.608,37.6149,19600.0
2009-07-02 13:25:00,54.25,54.31,54.22,54.23,9500.0,37.6149,37.6565,37.5941,37.601,9500.0
2009-07-02 13:30:00,54.21,54.25,54.19,54.23,12600.0,37.5872,37.6149,37.5733,37.601,12600.0
2009-07-02 13:35:00,54.23,54.24,54.17,54.22,8200.0,37.601,37.608,37.5594,37.5941,8200.0
2009-07-02 13:40:00,54.23,54.29,54.22,54.22,10200.0,37.601,37.6426,37.5941,37.5941,10200.0
2009-07-02 13:45:00,54.21,54.24,54.19,54.24,7900.0,37.5872,37.608,37.5733,37.608,7900.0
2009-07-02 13:50:00,54.23,54.23,54.08,54.15,15300.0,37.601,37.601,37.497,37.5456,15300.0
2009-07-02 13:55:00,54.15,54.24,54.12,54.23,5500.0,37.5456,37.608,37.5248,37.601,5500.0
2009-07-02 14:00:00,54.23,54.29,54.21,54.28,9900.0,37.601,37.6426,37.5872,37.6357,9900.0
2009-07-02 14:05:00,54.28,54.28,54.25,54.26,8700.0,37.6357,37.6357,37.6149,37.6218,8700.0
2009-07-02 14:10:00,54.25,54.26,54.07,54.07,25100.0,37.6149,37.6218,37.4901,37.4901,25100.0
2009-07-02 14:15:00,54.07,54.08,53.92,53.95,54000.0,37.4901,37.497,37.3861,37.4069,54000.0
2009-07-02 14:20:00,53.94,54.01,53.92,53.98,93500.0,37.4,37.4485,37.3861,37.4277,93500.0
2009-07-02 14:25:00,53.97,54.01,53.89,53.91,15200.0,37.4208,37.4485,37.3653,37.3792,15200.0
2009-07-02 14:30:00,53.91,53.92,53.76,53.89,27400.0,37.3792,37.3861,37.2752,37.3653,27400.0
2009-07-02 14:35:00,53.9,54.01,53.9,53.97,10600.0,37.3722,37.4485,37.3722,37.4208,10600.0
2009-07-02 14:40:00,53.96,54.01,53.94,53.96,6300.0,37.4138,37.4485,37.4,37.4138,6300.0
2009-07-02 14:45:00,53.96,53.99,53.9,53.91,14100.0,37.4138,37.4346,37.3722,37.3792,14100.0
2009-07-02 14:50:00,53.91,53.98,53.9,53.98,11500.0,37.3792,37.4277,37.3722,37.4277,11500.0
2009-07-02 14:55:00,53.99,54.02,53.99,54.01,7300.0,37.4346,37.4554,37.4346,37.4485,7300.0
2009-07-02 15:00:00,54.03,54.08,54.03,54.08,13100.0,37.4624,37.497,37.4624,37.497,13100.0
2009-07-02 15:05:00,54.07,54.12,54.06,54.11,12600.0,37.4901,37.5248,37.4832,37.5178,12600.0
2009-07-02 15:10:00,54.1,54.11,53.99,54.09,21000.0,37.5109,37.5178,37.4346,37.504,21000.0
2009-07-02 15:15:00,54.08,54.11,54.06,54.1,14500.0,37.497,37.5178,37.4832,37.5109,14500.0
2009-07-02 15:20:00,54.11,54.12,53.85,53.89,43500.0,37.5178,37.5248,37.3376,37.3653,43500.0
2009-07-02 15:25:00,53.89,53.91,53.74,53.75,40100.0,37.3653,37.3792,37.2613,37.2682,40100.0
2009-07-02 15:30:00,53.74,53.77,53.68,53.73,40900.0,37.2613,37.2821,37.2197,37.2544,40900.0
2009-07-02 15:35:00,53.73,53.83,53.68,53.83,43600.0,37.2544,37.3237,37.2197,37.3237,43600.0
2009-07-02 15:40:00,53.82,53.92,53.79,53.89,36300.0,37.3168,37.3861,37.296,37.3653,36300.0
2009-07-02 15:45:00,53.89,54.05,53.89,54.0,46300.0,37.3653,37.4762,37.3653,37.4416,46300.0
2009-07-02 15:50:00,54.01,54.03,53.97,54.03,53300.0,37.4485,37.4624,37.4208,37.4624,53300.0
2009-07-02 15:55:00,54.03,54.03,53.74,53.77,95800.0,37.4624,37.4624,37.2613,37.2821,95800.0
2009-07-06 09:30:00,53.5,53.65,53.24,53.55,55200.0,37.0949,37.1989,36.9146,37.1296,55200.0
2009-07-06 09:35:00,53.52,53.73,53.52,53.63,25100.0,37.1087,37.2544,37.1087,37.185,25100.0
2009-07-06 09:40:00,53.59,53.85,53.59,53.74,39900.0,37.1573,37.3376,37.1573,37.2613,39900.0
2009-07-06 09:45:00,53.75,53.98,53.72,53.96,30400.0,37.2682,37.4277,37.2474,37.4138,30400.0
2009-07-06 09:50:00,53.96,53.97,53.83,53.86,28100.0,37.4138,37.4208,37.3237,37.3445,28100.0
2009-07-06 09:55:00,53.87,53.93,53.82,53.92,18300.0,37.3514,37.393,37.3168,37.3861,18300.0
2009-07-06 10:00:00,53.93,53.96,53.65,53.71,66400.0,37.393,37.4138,37.1989,37.2405,66400.0
2009-07-06 10:05:00,53.73,53.78,53.69,53.71,26800.0,37.2544,37.289,37.2266,37.2405,26800.0
2009-07-06 10:10:00,53.7,53.72,53.45,53.51,49400.0,37.2336,37.2474,37.0602,37.1018,49400.0
2009-07-06 10:15:00,53.49,53.49,53.36,53.38,30500.0,37.0879,37.0879,36.9978,37.0117,30500.0
2009-07-06 10:20:00,53.38,53.43,53.24,53.29,39900.0,37.0117,37.0463,36.9146,36.9493,39900.0
2009-07-06 10:25:00,53.29,53.33,53.28,53.31,28900.0,36.9493,36.977,36.9423,36.9631,28900.0
2009-07-06 10:30:00,53.3,53.33,53.25,53.25,33300.0,36.9562,36.977,36.9215,36.9215,33300.0
2009-07-06 10:35:00,53.26,53.26,53.19,53.22,16200.0,36.9285,36.9285,36.8799,36.9007,16200.0
2009-07-06 10:40:00,53.21,53.25,53.18,53.22,17300.0,36.8938,36.9215,36.873,36.9007,17300.0
2009-07-06 10:45:00,53.24,53.37,53.24,53.35,15000.0,36.9146,37.0047,36.9146,36.9909,15000.0
2009-07-06 10:50:00,53.35,53.36,53.26,53.26,16500.0,36.9909,36.9978,36.9285,36.9285,16500.0
2009-07-06 10:55:00,53.26,53.32,53.23,53.25,21400.0,36.9285,36.9701,36.9077,36.9215,21400.0
2009-07-06 11:00:00,53.24,53.32,53.24,53.3,11200.0,36.9146,36.9701,36.9146,36.9562,11200.0
2009-07-06 11:05:00,53.29,53.37,53.29,53.37,22100.0,36.9493,37.0047,36.9493,37.0047,22100.0
2009-07-06 11:10:00,53.36,53.4,53.36,53.38,16700.0,36.9978,37.0255,36.9978,37.0117,16700.0
2009-07-06 11:15:00,53.37,53.38,53.33,53.33,14000.0,37.0047,37.0117,36.977,36.977,14000.0
2009-07-06 11:20:00,53.32,53.39,53.32,53.33,16100.0,36.9701,37.0186,36.9701,36.977,16100.0
2009-07-06 11:25:00,53.33,53.34,53.28,53.32,12600.0,36.977,36.9839,36.9423,36.9701,12600.0
2009-07-06 11:30:00,53.32,53.38,53.29,53.38,8000.0,36.9701,37.0117,36.9493,37.0117,8000.0
2009-07-06 11:35:00,53.39,53.39,53.34,53.37,10300.0,37.0186,37.0186,36.9839,37.0047,10300.0
2009-07-06 11:40:00,53.38,53.39,53.3,53.3,10400.0,37.0117,37.0186,36.9562,36.9562,10400.0
2009-07-06 11:45:00,53.31,53.44,53.3,53.43,13700.0,36.9631,37.0533,36.9562,37.0463,13700.0
2009-07-06 11:50:00,53.43,53.44,53.4,53.44,10400.0,37.0463,37.0533,37.0255,37.0533,10400.0
2009-07-06 11:55:00,53.43,53.44,53.32,53.34,9800.0,37.0463,37.0533,36.9701,36.9839,9800.0
2009-07-06 12:00:00,53.34,53.36,53.33,53.33,14600.0,36.9839,36.9978,36.977,36.977,14600.0
2009-07-06 12:05:00,53.33,53.35,53.31,53.35,7100.0,36.977,36.9909,36.9631,36.9909,7100.0
2009-07-06 12:10:00,53.34,53.37,53.32,53.35,8400.0,36.9839,37.0047,36.9701,36.9909,8400.0
2009-07-06 12:15:00,53.36,53.41,53.33,53.41,7800.0,36.9978,37.0325,36.977,37.0325,7800.0
2009-07-06 12:20:00,53.42,53.45,53.4,53.45,10400.0,37.0394,37.0602,37.0255,37.0602,10400.0
2009-07-06 12:25:00,53.44,53.44,53.38,53.4,7800.0,37.0533,37.0533,37.0117,37.0255,7800.0
2009-07-06 12:30:00,53.41,53.45,53.4,53.44,9200.0,37.0325,37.0602,37.0255,37.0533,9200.0
2009-07-06 12:35:00,53.44,53.47,53.44,53.44,6800.0,37.0533,37.0741,37.0533,37.0533,6800.0
2009-07-06 12:40:00,53.44,53.45,53.4,53.43,9400.0,37.0533,37.0602,37.0255,37.0463,9400.0
2009-07-06 12:45:00,53.45,53.49,53.43,53.49,11200.0,37.0602,37.0879,37.0463,37.0879,11200.0
2009-07-06 12:50:00,53.49,53.55,53.49,53.55,5900.0,37.0879,37.1296,37.0879,37.1296,5900.0
2009-07-06 12:55:00,53.54,53.61,53.54,53.6,5700.0,37.1226,37.1712,37.1226,37.1642,5700.0
2009-07-06 13:00:00,53.6,53.61,53.51,53.51,27500.0,37.1642,37.1712,37.1018,37.1018,27500.0
2009-07-06 13:05:00,53.52,53.58,53.49,53.55,12200.0,37.1087,37.1504,37.0879,37.1296,12200.0
2009-07-06 13:10:00,53.55,53.55,53.53,53.55,5500.0,37.1296,37.1296,37.1157,37.1296,5500.0
2009-07-06 13:15:00,53.55,53.72,53.54,53.69,23400.0,37.1296,37.2474,37.1226,37.2266,23400.0
2009-07-06 13:20:00,53.7,53.71,53.67,53.68,10000.0,37.2336,37.2405,37.2128,37.2197,10000.0
2009-07-06 13:25:00,53.68,53.72,53.68,53.69,14900.0,37.2197,37.2474,37.2197,37.2266,14900.0
2009-07-06 13:30:00,53.68,53.69,53.66,53.68,5900.0,37.2197,37.2266,37.2058,37.2197,5900.0
2009-07-06 13:35:00,53.68,53.69,53.65,53.67,9900.0,37.2197,37.2266,37.1989,37.2128,9900.0
2009-07-06 13:40:00,53.68,53.77,53.68,53.76,7100.0,37.2197,37.2821,37.2197,37.2752,7100.0
2009-07-06 13:45:00,53.76,53.78,53.73,53.74,9100.0,37.2752,37.289,37.2544,37.2613,9100.0
2009-07-06 13:50:00,53.74,53.8,53.74,53.77,6100.0,37.2613,37.3029,37.2613,37.2821,6100.0
2009-07-06 13:55:00,53.78,53.78,53.74,53.75,7300.0,37.289,37.289,37.2613,37.2682,7300.0
2009-07-06 14:00:00,53.76,53.82,53.76,53.81,14100.0,37.2752,37.3168,37.2752,37.3098,14100.0
2009-07-06 14:05:00,53.82,53.85,53.8,53.8,12700.0,37.3168,37.3376,37.3029,37.3029,12700.0
2009-07-06 14:10:00,53.8,53.8,53.76,53.78,12000.0,37.3029,37.3029,37.2752,37.289,12000.0
2009-07-06 14:15:00,53.78,53.86,53.76,53.82,26200.0,37.289,37.3445,37.2752,37.3168,26200.0
2009-07-06 14:20:00,53.81,53.81,53.73,53.73,7800.0,37.3098,37.3098,37.2544,37.2544,7800.0
2009-07-06 14:25:00,53.73,53.77,53.73,53.76,4400.0,37.2544,37.2821,37.2544,37.2752,4400.0
2009-07-06 14:30:00,53.77,53.84,53.72,53.84,14100.0,37.2821,37.3306,37.2474,37.3306,14100.0
2009-07-06 14:35:00,53.85,53.86,53.8,53.8,9900.0,37.3376,37.3445,37.3029,37.3029,9900.0
2009-07-06 14:40:00,53.8,53.81,53.78,53.8,6500.0,37.3029,37.3098,37.289,37.3029,6500.0
2009-07-06 14:45:00,53.79,53.82,53.78,53.81,8000.0,37.296,37.3168,37.289,37.3098,8000.0
2009-07-06 14:50:00,53.81,53.83,53.75,53.76,17100.0,37.3098,37.3237,37.2682,37.2752,17100.0
2009-07-06 14:55:00,53.76,53.8,53.74,53.75,18700.0,37.2752,37.3029,37.2613,37.2682,18700.0
2009-07-06 15:00:00,53.76,53.85,53.76,53.78,26600.0,37.2752,37.3376,37.2752,37.289,26600.0
2009-07-06 15:05:00,53.78,53.84,53.77,53.81,17700.0,37.289,37.3306,37.2821,37.3098,17700.0
2009-07-06 15:10:00,53.8,53.81,53.69,53.7,23300.0,37.3029,37.3098,37.2266,37.2336,23300.0
2009-07-06 15:15:00,53.7,53.79,53.7,53.77,23300.0,37.2336,37.296,37.2336,37.2821,23300.0
2009-07-06 15:20:00,53.74,53.8,53.72,53.78,24700.0,37.2613,37.3029,37.2474,37.289,24700.0
2009-07-06 15:25:00,53.78,53.82,53.77,53.78,29700.0,37.289,37.3168,37.2821,37.289,29700.0
2009-07-06 15:30:00,53.77,53.78,53.52,53.58,66100.0,37.2821,37.289,37.1087,37.1504,66100.0
2009-07-06 15:35:00,53.57,53.7,53.56,53.7,34000.0,37.1434,37.2336,37.1365,37.2336,34000.0
2009-07-06 15:40:00,53.69,53.78,53.67,53.72,53500.0,37.2266,37.289,37.2128,37.2474,53500.0
2009-07-06 15:45:00,53.73,53.96,53.73,53.83,44800.0,37.2544,37.4138,37.2544,37.3237,44800.0
2009-07-06 15:50:00,53.84,53.84,53.79,53.8,67300.0,37.3306,37.3306,37.296,37.3029,67300.0
2009-07-06 15:55:00,53.81,53.95,53.78,53.92,78000.0,37.3098,37.4069,37.289,37.3861,78000.0
2009-07-07 09:30:00,53.72,53.94,53.37,53.44,48700.0,37.2474,37.4,37.0047,37.0533,48700.0
2009-07-07 09:35:00,53.46,53.49,53.31,53.39,22100.0,37.0671,37.0879,36.9631,37.0186,22100.0
2009-07-07 09:40:00,53.38,53.42,53.19,53.19,15300.0,37.0117,37.0394,36.8799,36.8799,15300.0
2009-07-07 09:45:00,53.22,53.28,53.15,53.18,15500.0,36.9007,36.9423,36.8522,36.873,15500.0
2009-07-07 09:50:00,53.16,53.36,53.16,53.34,23300.0,36.8591,36.9978,36.8591,36.9839,23300.0
2009-07-07 09:55:00,53.33,53.35,53.19,53.33,17400.0,36.977,36.9909,36.8799,36.977,17400.0
2009-07-07 10:00:00,53.3,53.3,53.05,53.05,30800.0,36.9562,36.9562,36.7829,36.7829,30800.0
2009-07-07 10:05:00,53.06,53.15,53.01,53.11,19800.0,36.7898,36.8522,36.7551,36.8245,19800.0
2009-07-07 10:10:00,53.09,53.15,53.05,53.13,18300.0,36.8106,36.8522,36.7829,36.8383,18300.0
2009-07-07 10:15:00,53.13,53.13,52.98,52.98,17300.0,36.8383,36.8383,36.7343,36.7343,17300.0
2009-07-07 10:20:00,52.99,53.04,52.9,52.93,22600.0,36.7413,36.7759,36.6789,36.6997,22600.0
2009-07-07 10:25:00,52.92,53.04,52.91,53.04,15600.0,36.6927,36.7759,36.6858,36.7759,15600.0
2009-07-07 10:30:00,53.05,53.05,52.98,53.01,19100.0,36.7829,36.7829,36.7343,36.7551,19100.0
2009-07-07 10:35:00,53.0,53.02,52.9,52.93,27500.0,36.7482,36.7621,36.6789,36.6997,27500.0
2009-07-07 10:40:00,52.93,52.94,52.89,52.89,14600.0,36.6997,36.7066,36.6719,36.6719,14600.0
2009-07-07 10:45:00,52.89,52.89,52.79,52.81,20400.0,36.6719,36.6719,36.6026,36.6165,20400.0
2009-07-07 10:50:00,52.8,52.81,52.68,52.73,26800.0,36.6095,36.6165,36.5263,36.561,26800.0
2009-07-07 10:55:00,52.74,52.74,52.65,52.7,27600.0,36.5679,36.5679,36.5055,36.5402,27600.0
2009-07-07 11:00:00,52.7,52.7,52.58,52.63,34700.0,36.5402,36.5402,36.457,36.4917,34700.0
2009-07-07 11:05:00,52.63,52.72,52.62,52.69,28900.0,36.4917,36.5541,36.4847,36.5333,28900.0
2009-07-07 11:10:00,52.69,52.7,52.59,52.63,33100.0,36.5333,36.5402,36.4639,36.4917,33100.0
2009-07-07 11:15:00,52.63,52.66,52.62,52.64,20800.0,36.4917,36.5125,36.4847,36.4986,20800.0
2009-07-07 11:20:00,52.64,52.69,52.64,52.67,14900.0,36.4986,36.5333,36.4986,36.5194,14900.0
2009-07-07 11:25:00,52.67,52.71,52.51,52.51,43500.0,36.5194,36.5471,36.4085,36.4085,43500.0
2009-07-07 11:30:00,52.51,52.53,52.39,52.42,62100.0,36.4085,36.4223,36.3253,36.3461,62100.0
2009-07-07 11:35:00,52.43,52.46,52.31,52.31,25700.0,36.353,36.3738,36.2698,36.2698,25700.0
2009-07-07 11:40:00,52.31,52.35,52.29,52.32,36800.0,36.2698,36.2975,36.2559,36.2767,36800.0
2009-07-07 11:45:00,52.33,52.34,52.31,52.31,11300.0,36.2836,36.2906,36.2698,36.2698,11300.0
2009-07-07 11:50:00,52.31,52.39,52.31,52.36,37800.0,36.2698,36.3253,36.2698,36.3044,37800.0
2009-07-07 11:55:00,52.36,52.36,52.32,52.33,15800.0,36.3044,36.3044,36.2767,36.2836,15800.0
2009-07-07 12:00:00,52.32,52.36,52.32,52.35,17700.0,36.2767,36.3044,36.2767,36.2975,17700.0
2009-07-07 12:05:00,52.35,52.37,52.35,52.36,7200.0,36.2975,36.3114,36.2975,36.3044,7200.0
2009-07-07 12:10:00,52.36,52.45,52.36,52.45,13500.0,36.3044,36.3669,36.3044,36.3669,13500.0
2009-07-07 12:15:00,52.45,52.47,52.43,52.47,18300.0,36.3669,36.3807,36.353,36.3807,18300.0
2009-07-07 12:20:00,52.46,52.47,52.41,52.44,14400.0,36.3738,36.3807,36.3391,36.3599,14400.0
2009-07-07 12:25:00,52.43,52.44,52.3,52.33,28600.0,36.353,36.3599,36.2628,36.2836,28600.0
2009-07-07 12:30:00,52.32,52.33,52.31,52.32,9400.0,36.2767,36.2836,36.2698,36.2767,9400.0
2009-07-07 12:35:00,52.32,52.34,52.31,52.31,15500.0,36.2767,36.2906,36.2698,36.2698,15500.0
2009-07-07 12:40:00,52.31,52.37,52.29,52.37,17900.0,36.2698,36.3114,36.2559,36.3114,17900.0
2009-07-07 12:45:00,52.38,52.42,52.35,52.41,16000.0,36.3183,36.3461,36.2975,36.3391,16000.0
2009-07-07 12:50:00,52.41,52.51,52.41,52.51,26400.0,36.3391,36.4085,36.3391,36.4085,26400.0
2009-07-07 12:55:00,52.5,52.59,52.5,52.59,56700.0,36.4015,36.4639,36.4015,36.4639,56700.0
2009-07-07 13:00:00,52.58,52.59,52.54,52.54,18000.0,36.457,36.4639,36.4293,36.4293,18000.0
2009-07-07 13:05:00,52.53,52.63,52.53,52.61,19800.0,36.4223,36.4917,36.4223,36.4778,19800.0
2009-07-07 13:10:00,52.62,52.72,52.6,52.69,26600.0,36.4847,36.5541,36.4709,36.5333,26600.0
2009-07-07 13:15:00,52.68,52.68,52.57,52.65,19100.0,36.5263,36.5263,36.4501,36.5055,19100.0
2009-07-07 13:20:00,52.63,52.7,52.6,52.61,16400.0,36.4917,36.5402,36.4709,36.4778,16400.0
2009-07-07 13:25:00,52.6,52.67,52.6,52.65,8100.0,36.4709,36.5194,36.4709,36.5055,8100.0
2009-07-07 13:30:00,52.65,52.71,52.61,52.61,25700.0,36.5055,36.5471,36.4778,36.4778,25700.0
2009-07-07 13:35:00,52.62,52.66,52.58,52.65,20200.0,36.4847,36.5125,36.457,36.5055,20200.0
2009-07-07 13:40:00,52.64,52.67,52.62,52.65,14900.0,36.4986,36.5194,36.4847,36.5055,14900.0
2009-07-07 13:45:00,52.64,52.65,52.6,52.64,18300.0,36.4986,36.5055,36.4709,36.4986,18300.0
2009-07-07 13:50:00,52.64,52.66,52.6,52.61,15300.0,36.4986,36.5125,36.4709,36.4778,15300.0
2009-07-07 13:55:00,52.61,52.65,52.57,52.65,15200.0,36.4778,36.5055,36.4501,36.5055,15200.0
2009-07-07 14:00:00,52.63,52.65,52.6,52.64,20900.0,36.4917,36.5055,36.4709,36.4986,20900.0
2009-07-07 14:05:00,52.64,52.66,52.58,52.61,26100.0,36.4986,36.5125,36.457,36.4778,26100.0
2009-07-07 14:10:00,52.61,52.67,52.6,52.66,25100.0,36.4778,36.5194,36.4709,36.5125,25100.0
2009-07-07 14:15:00,52.65,52.66,52.52,52.58,22300.0,36.5055,36.5125,36.4154,36.457,22300.0
2009-07-07 14:20:00,52.57,52.63,52.57,52.63,14900.0,36.4501,36.4917,36.4501,36.4917,14900.0
2009-07-07 14:25:00,52.64,52.64,52.6,52.62,22000.0,36.4986,36.4986,36.4709,36.4847,22000.0
2009-07-07 14:30:00,52.62,52.62,52.5,52.51,25900.0,36.4847,36.4847,36.4015,36.4085,25900.0
2009-07-07 14:35:00,52.5,52.63,52.5,52.58,21100.0,36.4015,36.4917,36.4015,36.457,21100.0
2009-07-07 14:40:00,52.59,52.63,52.56,52.61,14600.0,36.4639,36.4917,36.4431,36.4778,14600.0
2009-07-07 14:45:00,52.62,52.62,52.44,52.47,38900.0,36.4847,36.4847,36.3599,36.3807,38900.0
2009-07-07 14:50:00,52.45,52.45,52.31,52.37,39500.0,36.3669,36.3669,36.2698,36.3114,39500.0
2009-07-07 14:55:00,52.36,52.36,52.31,52.33,29100.0,36.3044,36.3044,36.2698,36.2836,29100.0
2009-07-07 15:00:00,52.33,52.35,52.23,52.23,51200.0,36.2836,36.2975,36.2143,36.2143,51200.0
2009-07-07 15:05:00,52.23,52.28,52.2,52.22,43000.0,36.2143,36.249,36.1935,36.2074,43000.0
2009-07-07 15:10:00,52.25,52.32,52.21,52.32,46100.0,36.2282,36.2767,36.2004,36.2767,46100.0
2009-07-07 15:15:00,52.33,52.34,52.13,52.13,42100.0,36.2836,36.2906,36.145,36.145,42100.0
2009-07-07 15:20:00,52.13,52.17,52.09,52.12,40400.0,36.145,36.1727,36.1172,36.138,40400.0
2009-07-07 15:25:00,52.12,52.23,52.05,52.2,40900.0,36.138,36.2143,36.0895,36.1935,40900.0
2009-07-07 15:30:00,52.2,52.29,52.19,52.22,48700.0,36.1935,36.2559,36.1866,36.2074,48700.0
2009-07-07 15:35:00,52.23,52.25,52.16,52.16,72000.0,36.2143,36.2282,36.1658,36.1658,72000.0
2009-07-07 15:40:00,52.16,52.2,52.05,52.12,70500.0,36.1658,36.1935,36.0895,36.138,70500.0
2009-07-07 15:45:00,52.13,52.19,52.08,52.09,73200.0,36.145,36.1866,36.1103,36.1172,73200.0
2009-07-07 15:50:00,52.09,52.11,51.96,52.05,130400.0,36.1172,36.1311,36.0271,36.0895,130400.0
2009-07-07 15:55:00,52.05,52.11,51.99,52.0,129500.0,36.0895,36.1311,36.0479,36.0548,129500.0
2009-07-08 09:30:00,52.14,52.27,52.14,52.19,37900.0,36.1519,36.242,36.1519,36.1866,37900.0
2009-07-08 09:35:00,52.2,52.42,52.2,52.32,21800.0,36.1935,36.3461,36.1935,36.2767,21800.0
2009-07-08 09:40:00,52.34,52.56,52.34,52.4,26400.0,36.2906,36.4431,36.2906,36.3322,26400.0
2009-07-08 09:45:00,52.43,52.54,52.43,52.54,6900.0,36.353,36.4293,36.353,36.4293,6900.0
2009-07-08 09:50:00,52.54,52.55,52.33,52.34,29400.0,36.4293,36.4362,36.2836,36.2906,29400.0
2009-07-08 09:55:00,52.33,52.36,52.24,52.29,18800.0,36.2836,36.3044,36.2212,36.2559,18800.0
2009-07-08 10:00:00,52.28,52.62,52.24,52.58,28700.0,36.249,36.4847,36.2212,36.457,28700.0
2009-07-08 10:05:00,52.59,52.65,52.57,52.6,31500.0,36.4639,36.5055,36.4501,36.4709,31500.0
2009-07-08 10:10:00,52.61,52.68,52.54,52.58,19200.0,36.4778,36.5263,36.4293,36.457,19200.0
2009-07-08 10:15:00,52.58,52.59,52.51,52.54,25200.0,36.457,36.4639,36.4085,36.4293,25200.0
2009-07-08 10:20:00,52.54,52.56,52.4,52.41,18300.0,36.4293,36.4431,36.3322,36.3391,18300.0
2009-07-08 10:25:00,52.41,52.46,52.37,52.42,13700.0,36.3391,36.3738,36.3114,36.3461,13700.0
2009-07-08 10:30:00,52.45,52.47,52.37,52.41,12600.0,36.3669,36.3807,36.3114,36.3391,12600.0
2009-07-08 10:35:00,52.41,52.41,52.17,52.21,25800.0,36.3391,36.3391,36.1727,36.2004,25800.0
2009-07-08 10:40:00,52.22,52.31,52.19,52.31,18800.0,36.2074,36.2698,36.1866,36.2698,18800.0
2009-07-08 10:45:00,52.32,52.41,52.26,52.26,18000.0,36.2767,36.3391,36.2351,36.2351,18000.0
2009-07-08 10:50:00,52.26,52.34,52.18,52.19,22200.0,36.2351,36.2906,36.1796,36.1866,22200.0
2009-07-08 10:55:00,52.17,52.22,52.17,52.19,15800.0,36.1727,36.2074,36.1727,36.1866,15800.0
2009-07-08 11:00:00,52.19,52.2,52.14,52.14,22200.0,36.1866,36.1935,36.1519,36.1519,22200.0
2009-07-08 11:05:00,52.13,52.14,51.98,52.01,29800.0,36.145,36.1519,36.041,36.0618,29800.0
2009-07-08 11:10:00,52.01,52.07,51.99,52.06,19100.0,36.0618,36.1034,36.0479,36.0964,19100.0
2009-07-08 11:15:00,52.05,52.1,51.97,52.1,29100.0,36.0895,36.1242,36.034,36.1242,29100.0
2009-07-08 11:20:00,52.1,52.1,51.88,51.96,26400.0,36.1242,36.1242,35.9716,36.0271,26400.0
2009-07-08 11:25:00,51.97,52.0,51.95,51.97,17700.0,36.034,36.0548,36.0202,36.034,17700.0
2009-07-08 11:30:00,51.97,52.02,51.91,51.93,18800.0,36.034,36.0687,35.9924,36.0063,18800.0
2009-07-08 11:35:00,51.92,51.95,51.88,51.91,22400.0,35.9994,36.0202,35.9716,35.9924,22400.0
2009-07-08 11:40:00,51.91,51.96,51.91,51.94,23600.0,35.9924,36.0271,35.9924,36.0132,23600.0
2009-07-08 11:45:00,51.95,51.96,51.92,51.95,9600.0,36.0202,36.0271,35.9994,36.0202,9600.0
2009-07-08 11:50:00,51.95,51.97,51.75,51.78,26100.0,36.0202,36.034,35.8815,35.9023,26100.0
2009-07-08 11:55:00,51.78,51.81,51.71,51.77,15800.0,35.9023,35.9231,35.8538,35.8954,15800.0
2009-07-08 12:00:00,51.77,51.81,51.76,51.81,12100.0,35.8954,35.9231,35.8884,35.9231,12100.0
2009-07-08 12:05:00,51.82,51.85,51.8,51.84,8600.0,35.93,35.9508,35.9162,35.9439,8600.0
2009-07-08 12:10:00,51.84,51.89,51.84,51.89,13600.0,35.9439,35.9786,35.9439,35.9786,13600.0
2009-07-08 12:15:00,51.86,51.89,51.73,51.77,20900.0,35.9578,35.9786,35.8676,35.8954,20900.0
2009-07-08 12:20:00,51.77,51.79,51.58,51.63,29200.0,35.8954,35.9092,35.7636,35.7983,29200.0
2009-07-08 12:25:00,51.62,51.67,51.62,51.65,12600.0,35.7914,35.826,35.7914,35.8122,12600.0
2009-07-08 12:30:00,51.66,51.66,51.64,51.66,13100.0,35.8191,35.8191,35.8052,35.8191,13100.0
2009-07-08 12:35:00,51.66,51.66,51.58,51.59,14400.0,35.8191,35.8191,35.7636,35.7706,14400.0
2009-07-08 12:40:00,51.58,51.65,51.57,51.65,15900.0,35.7636,35.8122,35.7567,35.8122,15900.0
2009-07-08 12:45:00,51.65,51.66,51.63,51.65,17000.0,35.8122,35.8191,35.7983,35.8122,17000.0
2009-07-08 12:50:00,51.64,51.66,51.63,51.65,18300.0,35.8052,35.8191,35.7983,35.8122,18300.0
2009-07-08 12:55:00,51.65,51.66,51.55,51.56,12900.0,35.8122,35.8191,35.7428,35.7498,12900.0
2009-07-08 13:00:00,51.55,51.66,51.54,51.65,37200.0,35.7428,35.8191,35.7359,35.8122,37200.0
2009-07-08 13:05:00,51.65,51.68,51.61,51.63,55900.0,35.8122,35.833,35.7844,35.7983,55900.0
2009-07-08 13:10:00,51.64,51.67,51.63,51.65,23100.0,35.8052,35.826,35.7983,35.8122,23100.0
2009-07-08 13:15:00,51.64,51.69,51.63,51.67,29800.0,35.8052,35.8399,35.7983,35.826,29800.0
2009-07-08 13:20:00,51.68,51.73,51.65,51.65,13200.0,35.833,35.8676,35.8122,35.8122,13200.0
2009-07-08 13:25:00,51.66,51.75,51.66,51.75,29300.0,35.8191,35.8815,35.8191,35.8815,29300.0
2009-07-08 13:30:00,51.74,51.75,51.71,51.73,13300.0,35.8746,35.8815,35.8538,35.8676,13300.0
2009-07-08 13:35:00,51.73,51.73,51.71,51.72,8700.0,35.8676,35.8676,35.8538,35.8607,8700.0
2009-07-08 13:40:00,51.71,51.79,51.7,51.76,12200.0,35.8538,35.9092,35.8468,35.8884,12200.0
2009-07-08 13:45:00,51.75,51.76,51.71,51.74,9000.0,35.8815,35.8884,35.8538,35.8746,9000.0
2009-07-08 13:50:00,51.73,51.75,51.7,51.74,10500.0,35.8676,35.8815,35.8468,35.8746,10500.0
2009-07-08 13:55:00,51.75,51.77,51.74,51.77,12000.0,35.8815,35.8954,35.8746,35.8954,12000.0
2009-07-08 14:00:00,51.77,51.8,51.72,51.74,17900.0,35.8954,35.9162,35.8607,35.8746,17900.0
2009-07-08 14:05:00,51.75,51.75,51.59,51.65,22100.0,35.8815,35.8815,35.7706,35.8122,22100.0
2009-07-08 14:10:00,51.65,51.69,51.6,51.65,15600.0,35.8122,35.8399,35.7775,35.8122,15600.0
2009-07-08 14:15:00,51.66,51.67,51.59,51.64,17700.0,35.8191,35.826,35.7706,35.8052,17700.0
2009-07-08 14:20:00,51.65,51.69,51.6,51.63,29400.0,35.8122,35.8399,35.7775,35.7983,29400.0
2009-07-08 14:25:00,51.63,51.63,51.52,51.61,20000.0,35.7983,35.7983,35.722,35.7844,20000.0
2009-07-08 14:30:00,51.6,51.64,51.49,51.51,29900.0,35.7775,35.8052,35.7012,35.7151,29900.0
2009-07-08 14:35:00,51.51,51.69,51.51,51.66,25500.0,35.7151,35.8399,35.7151,35.8191,25500.0
2009-07-08 14:40:00,51.65,51.71,51.62,51.68,19300.0,35.8122,35.8538,35.7914,35.833,19300.0
2009-07-08 14:45:00,51.67,51.67,51.61,51.64,23000.0,35.826,35.826,35.7844,35.8052,23000.0
2009-07-08 14:50:00,51.65,51.85,51.65,51.82,39900.0,35.8122,35.9508,35.8122,35.93,39900.0
2009-07-08 14:55:00,51.82,51.87,51.71,51.86,37600.0,35.93,35.9647,35.8538,35.9578,37600.0
2009-07-08 15:00:00,51.86,51.87,51.79,51.82,40100.0,35.9578,35.9647,35.9092,35.93,40100.0
2009-07-08 15:05:00,51.83,51.87,51.8,51.83,28300.0,35.937,35.9647,35.9162,35.937,28300.0
2009-07-08 15:10:00,51.84,51.88,51.75,51.85,34000.0,35.9439,35.9716,35.8815,35.9508,34000.0
2009-07-08 15:15:00,51.85,51.89,51.74,51.81,38500.0,35.9508,35.9786,35.8746,35.9231,38500.0
2009-07-08 15:20:00,51.82,51.86,51.7,51.73,48800.0,35.93,35.9578,35.8468,35.8676,48800.0
2009-07-08 15:25:00,51.72,51.74,51.58,51.69,45100.0,35.8607,35.8746,35.7636,35.8399,45100.0
2009-07-08 15:30:00,51.69,51.75,51.69,51.71,35200.0,35.8399,35.8815,35.8399,35.8538,35200.0
2009-07-08 15:35:00,51.72,51.85,51.72,51.79,48400.0,35.8607,35.9508,35.8607,35.9092,48400.0
2009-07-08 15:40:00,51.79,51.9,51.75,51.88,86200.0,35.9092,35.9855,35.8815,35.9716,86200.0
2009-07-08 15:45:00,51.89,52.11,51.89,52.04,75900.0,35.9786,36.1311,35.9786,36.0826,75900.0
2009-07-08 15:50:00,52.03,52.03,51.87,51.9,70400.0,36.0756,36.0756,35.9647,35.9855,70400.0
2009-07-08 15:55:00,51.9,51.99,51.88,51.9,115400.0,35.9855,36.0479,35.9716,35.9855,115400.0
2009-07-09 09:30:00,51.97,52.14,51.91,52.08,21600.0,36.034,36.1519,35.9924,36.1103,21600.0
2009-07-09 09:35:00,52.11,52.21,51.91,51.91,24600.0,36.1311,36.2004,35.9924,35.9924,24600.0
2009-07-09 09:40:00,51.92,51.93,51.63,51.71,16700.0,35.9994,36.0063,35.7983,35.8538,16700.0
2009-07-09 09:45:00,51.76,51.79,51.69,51.7,6100.0,35.8884,35.9092,35.8399,35.8468,6100.0
2009-07-09 09:50:00,51.68,51.79,51.64,51.79,9800.0,35.833,35.9092,35.8052,35.9092,9800.0
2009-07-09 09:55:00,51.77,51.83,51.74,51.77,24700.0,35.8954,35.937,35.8746,35.8954,24700.0
2009-07-09 10:00:00,51.8,51.91,51.77,51.83,26900.0,35.9162,35.9924,35.8954,35.937,26900.0
2009-07-09 10:05:00,51.83,52.09,51.81,52.01,30700.0,35.937,36.1172,35.9231,36.0618,30700.0
2009-07-09 10:10:00,52.02,52.03,51.95,52.0,12100.0,36.0687,36.0756,36.0202,36.0548,12100.0
2009-07-09 10:15:00,52.0,52.03,51.94,51.98,14900.0,36.0548,36.0756,36.0132,36.041,14900.0
2009-07-09 10:20:00,51.98,51.99,51.83,51.85,11300.0,36.041,36.0479,35.937,35.9508,11300.0
2009-07-09 10:25:00,51.85,51.85,51.61,51.75,22600.0,35.9508,35.9508,35.7844,35.8815,22600.0
2009-07-09 10:30:00,51.74,51.75,51.63,51.7,9600.0,35.8746,35.8815,35.7983,35.8468,9600.0
2009-07-09 10:35:00,51.7,51.83,51.7,51.7,16600.0,35.8468,35.937,35.8468,35.8468,16600.0
2009-07-09 10:40:00,51.71,51.87,51.71,51.82,10700.0,35.8538,35.9647,35.8538,35.93,10700.0
2009-07-09 10:45:00,51.81,51.87,51.66,51.66,19900.0,35.9231,35.9647,35.8191,35.8191,19900.0
2009-07-09 10:50:00,51.67,51.79,51.67,51.79,6800.0,35.826,35.9092,35.826,35.9092,6800.0
2009-07-09 10:55:00,51.78,51.78,51.7,51.74,5800.0,35.9023,35.9023,35.8468,35.8746,5800.0
2009-07-09 11:00:00,51.74,51.74,51.63,51.67,11200.0,35.8746,35.8746,35.7983,35.826,11200.0
2009-07-09 11:05:00,51.64,51.68,51.48,51.55,20100.0,35.8052,35.833,35.6943,35.7428,20100.0
2009-07-09 11:10:00,51.56,51.64,51.56,51.6,22900.0,35.7498,35.8052,35.7498,35.7775,22900.0
2009-07-09 11:15:00,51.6,51.6,51.44,51.53,17500.0,35.7775,35.7775,35.6666,35.729,17500.0
2009-07-09 11:20:00,51.52,51.64,51.51,51.61,12400.0,35.722,35.8052,35.7151,35.7844,12400.0
2009-07-09 11:25:00,51.61,51.67,51.61,51.66,10500.0,35.7844,35.826,35.7844,35.8191,10500.0
2009-07-09 11:30:00,51.66,51.66,51.55,51.65,13700.0,35.8191,35.8191,35.7428,35.8122,13700.0
2009-07-09 11:35:00,51.66,51.72,51.62,51.69,25100.0,35.8191,35.8607,35.7914,35.8399,25100.0
2009-07-09 11:40:00,51.68,51.7,51.64,51.64,10600.0,35.833,35.8468,35.8052,35.8052,10600.0
2009-07-09 11:45:00,51.63,51.69,51.6,51.63,14000.0,35.7983,35.8399,35.7775,35.7983,14000.0
2009-07-09 11:50:00,51.63,51.63,51.58,51.59,9800.0,35.7983,35.7983,35.7636,35.7706,9800.0
2009-07-09 11:55:00,51.59,51.6,51.52,51.54,14900.0,35.7706,35.7775,35.722,35.7359,14900.0
2009-07-09 12:00:00,51.53,51.55,51.51,51.53,10700.0,35.729,35.7428,35.7151,35.729,10700.0
2009-07-09 12:05:00,51.54,51.6,51.53,51.59,10800.0,35.7359,35.7775,35.729,35.7706,10800.0
2009-07-09 12:10:00,51.6,51.6,51.52,51.54,14400.0,35.7775,35.7775,35.722,35.7359,14400.0
2009-07-09 12:15:00,51.56,51.6,51.55,51.6,11700.0,35.7498,35.7775,35.7428,35.7775,11700.0
2009-07-09 12:20:00,51.6,51.63,51.56,51.56,31600.0,35.7775,35.7983,35.7498,35.7498,31600.0
2009-07-09 12:25:00,51.57,51.59,51.57,51.57,13600.0,35.7567,35.7706,35.7567,35.7567,13600.0
2009-07-09 12:30:00,51.59,51.61,51.51,51.52,22300.0,35.7706,35.7844,35.7151,35.722,22300.0
2009-07-09 12:35:00,51.52,51.52,51.47,51.49,23200.0,35.722,35.722,35.6874,35.7012,23200.0
2009-07-09 12:40:00,51.5,51.53,51.48,51.48,17400.0,35.7082,35.729,35.6943,35.6943,17400.0
2009-07-09 12:45:00,51.49,51.52,51.44,51.44,17400.0,35.7012,35.722,35.6666,35.6666,17400.0
2009-07-09 12:50:00,51.46,51.54,51.41,51.54,19000.0,35.6804,35.7359,35.6458,35.7359,19000.0
2009-07-09 12:55:00,51.55,51.6,51.53,51.6,18500.0,35.7428,35.7775,35.729,35.7775,18500.0
2009-07-09 13:00:00,51.6,51.6,51.44,51.45,34600.0,35.7775,35.7775,35.6666,35.6735,34600.0
2009-07-09 13:05:00,51.45,51.52,51.45,51.49,23500.0,35.6735,35.722,35.6735,35.7012,23500.0
2009-07-09 13:10:00,51.52,51.63,51.51,51.56,57600.0,35.722,35.7983,35.7151,35.7498,57600.0
2009-07-09 13:15:00,51.56,51.6,51.5,51.55,48300.0,35.7498,35.7775,35.7082,35.7428,48300.0
2009-07-09 13:20:00,51.55,51.59,51.44,51.47,38200.0,35.7428,35.7706,35.6666,35.6874,38200.0
2009-07-09 13:25:00,51.47,51.53,51.46,51.5,34000.0,35.6874,35.729,35.6804,35.7082,34000.0
2009-07-09 13:30:00,51.52,51.55,51.41,51.42,36300.0,35.722,35.7428,35.6458,35.6527,36300.0
2009-07-09 13:35:00,51.42,51.49,51.42,51.45,18300.0,35.6527,35.7012,35.6527,35.6735,18300.0
2009-07-09 13:40:00,51.46,51.52,51.37,51.48,62300.0,35.6804,35.722,35.618,35.6943,62300.0
2009-07-09 13:45:00,51.48,51.5,51.36,51.38,20100.0,35.6943,35.7082,35.6111,35.625,20100.0
2009-07-09 13:50:00,51.39,51.4,51.33,51.38,21400.0,35.6319,35.6388,35.5903,35.625,21400.0
2009-07-09 13:55:00,51.35,51.42,51.34,51.35,25800.0,35.6042,35.6527,35.5972,35.6042,25800.0
2009-07-09 14:00:00,51.36,51.44,51.32,51.42,20800.0,35.6111,35.6666,35.5834,35.6527,20800.0
2009-07-09 14:05:00,51.42,51.44,51.39,51.44,16600.0,35.6527,35.6666,35.6319,35.6666,16600.0
2009-07-09 14:10:00,51.44,51.52,51.43,51.48,20600.0,35.6666,35.722,35.6596,35.6943,20600.0
2009-07-09 14:15:00,51.5,51.55,51.49,51.51,23000.0,35.7082,35.7428,35.7012,35.7151,23000.0
2009-07-09 14:20:00,51.51,51.63,51.51,51.56,32000.0,35.7151,35.7983,35.7151,35.7498,32000.0
2009-07-09 14:25:00,51.57,51.58,51.52,51.55,37700.0,35.7567,35.7636,35.722,35.7428,37700.0
2009-07-09 14:30:00,51.54,51.57,51.49,51.52,30800.0,35.7359,35.7567,35.7012,35.722,30800.0
2009-07-09 14:35:00,51.52,51.55,51.51,51.54,17400.0,35.722,35.7428,35.7151,35.7359,17400.0
2009-07-09 14:40:00,51.53,51.54,51.47,51.48,24800.0,35.729,35.7359,35.6874,35.6943,24800.0
2009-07-09 14:45:00,51.49,51.52,51.48,51.49,13300.0,35.7012,35.722,35.6943,35.7012,13300.0
2009-07-09 14:50:00,51.49,51.58,51.49,51.57,18000.0,35.7012,35.7636,35.7012,35.7567,18000.0
2009-07-09 14:55:00,51.56,51.56,51.48,51.53,46200.0,35.7498,35.7498,35.6943,35.729,46200.0
2009-07-09 15:00:00,51.53,51.54,51.43,51.53,43000.0,35.729,35.7359,35.6596,35.729,43000.0
2009-07-09 15:05:00,51.53,51.56,51.49,51.5,45700.0,35.729,35.7498,35.7012,35.7082,45700.0
2009-07-09 15:10:00,51.5,51.56,51.48,51.54,29300.0,35.7082,35.7498,35.6943,35.7359,29300.0
2009-07-09 15:15:00,51.55,51.56,51.51,51.55,29400.0,35.7428,35.7498,35.7151,35.7428,29400.0
2009-07-09 15:20:00,51.54,51.56,51.46,51.47,28700.0,35.7359,35.7498,35.6804,35.6874,28700.0
2009-07-09 15:25:00,51.46,51.5,51.4,51.47,38500.0,35.6804,35.7082,35.6388,35.6874,38500.0
2009-07-09 15:30:00,51.47,51.5,51.4,51.42,46700.0,35.6874,35.7082,35.6388,35.6527,46700.0
2009-07-09 15:35:00,51.43,51.44,51.37,51.41,19400.0,35.6596,35.6666,35.618,35.6458,19400.0
2009-07-09 15:40:00,51.42,51.49,51.39,51.46,29800.0,35.6527,35.7012,35.6319,35.6804,29800.0
2009-07-09 15:45:00,51.46,51.61,51.46,51.6,53100.0,35.6804,35.7844,35.6804,35.7775,53100.0
2009-07-09 15:50:00,51.6,51.61,51.5,51.51,64300.0,35.7775,35.7844,35.7082,35.7151,64300.0
2009-07-09 15:55:00,51.51,51.52,51.41,51.47,66700.0,35.7151,35.722,35.6458,35.6874,66700.0
2009-07-10 09:30:00,51.39,51.48,51.21,51.44,21700.0,35.6319,35.6943,35.5071,35.6666,21700.0
2009-07-10 09:35:00,51.43,51.73,51.41,51.67,27400.0,35.6596,35.8676,35.6458,35.826,27400.0
2009-07-10 09:40:00,51.68,51.81,51.6,51.66,23800.0,35.833,35.9231,35.7775,35.8191,23800.0
2009-07-10 09:45:00,51.66,51.78,51.66,51.78,59200.0,35.8191,35.9023,35.8191,35.9023,59200.0
2009-07-10 09:50:00,51.79,52.06,51.79,51.91,63200.0,35.9092,36.0964,35.9092,35.9924,63200.0
2009-07-10 09:55:00,51.9,51.92,51.52,51.52,40800.0,35.9855,35.9994,35.722,35.722,40800.0
2009-07-10 10:00:00,51.52,51.56,51.39,51.46,36500.0,35.722,35.7498,35.6319,35.6804,36500.0
2009-07-10 10:05:00,51.47,51.56,51.43,51.5,45500.0,35.6874,35.7498,35.6596,35.7082,45500.0
2009-07-10 10:10:00,51.52,51.75,51.51,51.71,25700.0,35.722,35.8815,35.7151,35.8538,25700.0
2009-07-10 10:15:00,51.72,51.74,51.59,51.66,40200.0,35.8607,35.8746,35.7706,35.8191,40200.0
2009-07-10 10:20:00,51.66,51.7,51.56,51.62,15800.0,35.8191,35.8468,35.7498,35.7914,15800.0
2009-07-10 10:25:00,51.63,51.66,51.53,51.66,11100.0,35.7983,35.8191,35.729,35.8191,11100.0
2009-07-10 10:30:00,51.65,51.66,51.54,51.55,7300.0,35.8122,35.8191,35.7359,35.7428,7300.0
2009-07-10 10:35:00,51.57,51.58,51.47,51.47,14500.0,35.7567,35.7636,35.6874,35.6874,14500.0
2009-07-10 10:40:00,51.47,51.47,51.38,51.41,13000.0,35.6874,35.6874,35.625,35.6458,13000.0
2009-07-10 10:45:00,51.4,51.47,51.4,51.47,8200.0,35.6388,35.6874,35.6388,35.6874,8200.0
2009-07-10 10:50:00,51.46,51.51,51.42,51.44,13000.0,35.6804,35.7151,35.6527,35.6666,13000.0
2009-07-10 10:55:00,51.44,51.47,51.43,51.47,4600.0,35.6666,35.6874,35.6596,35.6874,4600.0
2009-07-10 11:00:00,51.45,51.45,51.35,51.36,13800.0,35.6735,35.6735,35.6042,35.6111,13800.0
2009-07-10 11:05:00,51.38,51.49,51.32,51.49,13000.0,35.625,35.7012,35.5834,35.7012,13000.0
2009-07-10 11:10:00,51.49,51.55,51.45,51.55,34900.0,35.7012,35.7428,35.6735,35.7428,34900.0
2009-07-10 11:15:00,51.55,51.58,51.48,51.54,27300.0,35.7428,35.7636,35.6943,35.7359,27300.0
2009-07-10 11:20:00,51.53,51.56,51.41,51.42,24000.0,35.729,35.7498,35.6458,35.6527,24000.0
2009-07-10 11:25:00,51.4,51.5,51.39,51.43,14400.0,35.6388,35.7082,35.6319,35.6596,14400.0
2009-07-10 11:30:00,51.43,51.47,51.37,51.46,11100.0,35.6596,35.6874,35.618,35.6804,11100.0
2009-07-10 11:35:00,51.45,51.48,51.39,51.4,8000.0,35.6735,35.6943,35.6319,35.6388,8000.0
2009-07-10 11:40:00,51.4,51.51,51.37,51.45,23800.0,35.6388,35.7151,35.618,35.6735,23800.0
2009-07-10 11:45:00,51.45,51.49,51.45,51.47,8300.0,35.6735,35.7012,35.6735,35.6874,8300.0
2009-07-10 11:50:00,51.47,51.57,51.47,51.52,55200.0,35.6874,35.7567,35.6874,35.722,55200.0
2009-07-10 11:55:00,51.51,51.53,51.47,51.52,6500.0,35.7151,35.729,35.6874,35.722,6500.0
2009-07-10 12:00:00,51.51,51.54,51.49,51.54,18000.0,35.7151,35.7359,35.7012,35.7359,18000.0
2009-07-10 12:05:00,51.54,51.62,51.5,51.6,50100.0,35.7359,35.7914,35.7082,35.7775,50100.0
2009-07-10 12:10:00,51.6,51.63,51.6,51.62,6300.0,35.7775,35.7983,35.7775,35.7914,6300.0
2009-07-10 12:15:00,51.62,51.66,51.62,51.65,4100.0,35.7914,35.8191,35.7914,35.8122,4100.0
2009-07-10 12:20:00,51.65,51.65,51.52,51.54,9900.0,35.8122,35.8122,35.722,35.7359,9900.0
2009-07-10 12:25:00,51.54,51.58,51.53,51.57,6000.0,35.7359,35.7636,35.729,35.7567,6000.0
2009-07-10 12:30:00,51.57,51.57,51.52,51.53,6900.0,35.7567,35.7567,35.722,35.729,6900.0
2009-07-10 12:35:00,51.54,51.65,51.53,51.65,15300.0,35.7359,35.8122,35.729,35.8122,15300.0
2009-07-10 12:40:00,51.66,51.72,51.66,51.71,9300.0,35.8191,35.8607,35.8191,35.8538,9300.0
2009-07-10 12:45:00,51.71,51.71,51.65,51.67,15800.0,35.8538,35.8538,35.8122,35.826,15800.0
2009-07-10 12:50:00,51.66,51.69,51.64,51.69,10600.0,35.8191,35.8399,35.8052,35.8399,10600.0
2009-07-10 12:55:00,51.68,51.68,51.65,51.67,5500.0,35.833,35.833,35.8122,35.826,5500.0
2009-07-10 13:00:00,51.67,51.71,51.67,51.71,10700.0,35.826,35.8538,35.826,35.8538,10700.0
2009-07-10 13:05:00,51.7,51.71,51.68,51.7,7200.0,35.8468,35.8538,35.833,35.8468,7200.0
2009-07-10 13:10:00,51.69,51.7,51.66,51.7,5800.0,35.8399,35.8468,35.8191,35.8468,5800.0
2009-07-10 13:15:00,51.7,51.72,51.65,51.72,11800.0,35.8468,35.8607,35.8122,35.8607,11800.0
2009-07-10 13:20:00,51.71,51.71,51.64,51.7,17200.0,35.8538,35.8538,35.8052,35.8468,17200.0
2009-07-10 13:25:00,51.69,51.71,51.64,51.65,5600.0,35.8399,35.8538,35.8052,35.8122,5600.0
2009-07-10 13:30:00,51.65,51.67,51.65,51.65,6200.0,35.8122,35.826,35.8122,35.8122,6200.0
2009-07-10 13:35:00,51.65,51.71,51.62,51.68,20400.0,35.8122,35.8538,35.7914,35.833,20400.0
2009-07-10 13:40:00,51.67,51.73,51.67,51.68,31000.0,35.826,35.8676,35.826,35.833,31000.0
2009-07-10 13:45:00,51.69,51.71,51.67,51.67,6300.0,35.8399,35.8538,35.826,35.826,6300.0
2009-07-10 13:50:00,51.67,51.67,51.61,51.62,8900.0,35.826,35.826,35.7844,35.7914,8900.0
2009-07-10 13:55:00,51.62,51.64,51.59,51.62,12100.0,35.7914,35.8052,35.7706,35.7914,12100.0
2009-07-10 14:00:00,51.63,51.63,51.55,51.6,8200.0,35.7983,35.7983,35.7428,35.7775,8200.0
2009-07-10 14:05:00,51.6,51.63,51.57,51.57,5900.0,35.7775,35.7983,35.7567,35.7567,5900.0
2009-07-10 14:10:00,51.57,51.61,51.55,51.6,18200.0,35.7567,35.7844,35.7428,35.7775,18200.0
2009-07-10 14:15:00,51.6,51.65,51.56,51.65,9100.0,35.7775,35.8122,35.7498,35.8122,9100.0
2009-07-10 14:20:00,51.64,51.64,51.48,51.51,15100.0,35.8052,35.8052,35.6943,35.7151,15100.0
2009-07-10 14:25:00,51.5,51.58,51.5,51.58,9500.0,35.7082,35.7636,35.7082,35.7636,9500.0
2009-07-10 14:30:00,51.58,51.61,51.55,51.59,21100.0,35.7636,35.7844,35.7428,35.7706,21100.0
2009-07-10 14:35:00,51.6,51.64,51.58,51.59,17200.0,35.7775,35.8052,35.7636,35.7706,17200.0
2009-07-10 14:40:00,51.59,51.64,51.56,51.59,15200.0,35.7706,35.8052,35.7498,35.7706,15200.0
2009-07-10 14:45:00,51.58,51.65,51.55,51.65,16700.0,35.7636,35.8122,35.7428,35.8122,16700.0
2009-07-10 14:50:00,51.65,51.65,51.57,51.58,20400.0,35.8122,35.8122,35.7567,35.7636,20400.0
2009-07-10 14:55:00,51.58,51.63,51.57,51.59,11600.0,35.7636,35.7983,35.7567,35.7706,11600.0
2009-07-10 15:00:00,51.59,51.68,51.58,51.67,53500.0,35.7706,35.833,35.7636,35.826,53500.0
2009-07-10 15:05:00,51.66,51.71,51.6,51.6,40800.0,35.8191,35.8538,35.7775,35.7775,40800.0
2009-07-10 15:10:00,51.6,51.67,51.59,51.67,22300.0,35.7775,35.826,35.7706,35.826,22300.0
2009-07-10 15:15:00,51.67,51.73,51.61,51.67,38900.0,35.826,35.8676,35.7844,35.826,38900.0
2009-07-10 15:20:00,51.67,51.67,51.54,51.58,35500.0,35.826,35.826,35.7359,35.7636,35500.0
2009-07-10 15:25:00,51.59,51.64,51.53,51.62,42500.0,35.7706,35.8052,35.729,35.7914,42500.0
2009-07-10 15:30:00,51.62,51.63,51.58,51.58,31200.0,35.7914,35.7983,35.7636,35.7636,31200.0
2009-07-10 15:35:00,51.58,51.67,51.55,51.65,32400.0,35.7636,35.826,35.7428,35.8122,32400.0
2009-07-10 15:40:00,51.65,51.67,51.56,51.6,47000.0,35.8122,35.826,35.7498,35.7775,47000.0
2009-07-10 15:45:00,51.6,51.68,51.56,51.64,98200.0,35.7775,35.833,35.7498,35.8052,98200.0
2009-07-10 15:50:00,51.64,51.66,51.57,51.6,87600.0,35.8052,35.8191,35.7567,35.7775,87600.0
2009-07-10 15:55:00,51.61,51.65,51.58,51.59,94100.0,35.7844,35.8122,35.7636,35.7706,94100.0
2009-07-13 09:30:00,51.61,51.75,51.56,51.56,26900.0,35.7844,35.8815,35.7498,35.7498,26900.0
2009-07-13 09:35:00,51.55,51.6,51.24,51.31,36400.0,35.7428,35.7775,35.5279,35.5764,36400.0
2009-07-13 09:40:00,51.32,51.33,51.1,51.32,35800.0,35.5834,35.5903,35.4308,35.5834,35800.0
2009-07-13 09:45:00,51.34,51.37,51.21,51.31,23600.0,35.5972,35.618,35.5071,35.5764,23600.0
2009-07-13 09:50:00,51.27,51.28,51.1,51.15,21900.0,35.5487,35.5556,35.4308,35.4655,21900.0
2009-07-13 09:55:00,51.17,51.2,51.11,51.13,31500.0,35.4793,35.5001,35.4377,35.4516,31500.0
2009-07-13 10:00:00,51.13,51.13,50.9,50.97,35900.0,35.4516,35.4516,35.2921,35.3407,35900.0
2009-07-13 10:05:00,50.97,51.0,50.9,50.9,31800.0,35.3407,35.3615,35.2921,35.2921,31800.0
2009-07-13 10:10:00,50.91,50.93,50.83,50.89,23200.0,35.2991,35.3129,35.2436,35.2852,23200.0
2009-07-13 10:15:00,50.9,51.03,50.9,51.01,60300.0,35.2921,35.3823,35.2921,35.3684,60300.0
2009-07-13 10:20:00,51.02,51.03,50.92,51.0,53800.0,35.3753,35.3823,35.306,35.3615,53800.0
2009-07-13 10:25:00,50.99,51.18,50.95,51.18,92300.0,35.3545,35.4863,35.3268,35.4863,92300.0
2009-07-13 10:30:00,51.17,51.39,51.17,51.31,34300.0,35.4793,35.6319,35.4793,35.5764,34300.0
2009-07-13 10:35:00,51.31,51.37,51.27,51.29,36800.0,35.5764,35.618,35.5487,35.5626,36800.0
2009-07-13 10:40:00,51.3,51.37,51.24,51.24,25200.0,35.5695,35.618,35.5279,35.5279,25200.0
2009-07-13 10:45:00,51.25,51.31,51.23,51.27,20900.0,35.5348,35.5764,35.521,35.5487,20900.0
2009-07-13 10:50:00,51.28,51.38,51.28,51.33,50100.0,35.5556,35.625,35.5556,35.5903,50100.0
2009-07-13 10:55:00,51.33,51.53,51.33,51.48,88300.0,35.5903,35.729,35.5903,35.6943,88300.0
2009-07-13 11:00:00,51.49,51.61,51.49,51.55,61700.0,35.7012,35.7844,35.7012,35.7428,61700.0
2009-07-13 11:05:00,51.56,51.57,51.48,51.51,24300.0,35.7498,35.7567,35.6943,35.7151,24300.0
2009-07-13 11:10:00,51.53,51.64,51.51,51.54,51300.0,35.729,35.8052,35.7151,35.7359,51300.0
2009-07-13 11:15:00,51.53,51.57,51.5,51.57,15700.0,35.729,35.7567,35.7082,35.7567,15700.0
2009-07-13 11:20:00,51.58,51.69,51.58,51.68,24800.0,35.7636,35.8399,35.7636,35.833,24800.0
2009-07-13 11:25:00,51.68,51.72,51.68,51.71,15000.0,35.833,35.8607,35.833,35.8538,15000.0
2009-07-13 11:30:00,51.71,52.0,51.71,51.96,45400.0,35.8538,36.0548,35.8538,36.0271,45400.0
2009-07-13 11:35:00,51.96,52.15,51.96,52.06,29100.0,36.0271,36.1588,36.0271,36.0964,29100.0
2009-07-13 11:40:00,52.06,52.13,52.06,52.13,18200.0,36.0964,36.145,36.0964,36.145,18200.0
2009-07-13 11:45:00,52.13,52.24,52.13,52.23,43500.0,36.145,36.2212,36.145,36.2143,43500.0
2009-07-13 11:50:00,52.23,52.26,52.2,52.24,26600.0,36.2143,36.2351,36.1935,36.2212,26600.0
2009-07-13 11:55:00,52.24,52.24,52.18,52.21,12000.0,36.2212,36.2212,36.1796,36.2004,12000.0
2009-07-13 12:00:00,52.21,52.26,52.16,52.16,30400.0,36.2004,36.2351,36.1658,36.1658,30400.0
2009-07-13 12:05:00,52.15,52.2,52.15,52.16,10600.0,36.1588,36.1935,36.1588,36.1658,10600.0
2009-07-13 12:10:00,52.15,52.16,52.09,52.1,10900.0,36.1588,36.1658,36.1172,36.1242,10900.0
2009-07-13 12:15:00,52.1,52.11,52.06,52.08,8000.0,36.1242,36.1311,36.0964,36.1103,8000.0
2009-07-13 12:20:00,52.07,52.08,52.02,52.08,10000.0,36.1034,36.1103,36.0687,36.1103,10000.0
2009-07-13 12:25:00,52.07,52.12,52.06,52.09,18600.0,36.1034,36.138,36.0964,36.1172,18600.0
2009-07-13 12:30:00,52.08,52.13,52.05,52.06,12000.0,36.1103,36.145,36.0895,36.0964,12000.0
2009-07-13 12:35:00,52.05,52.1,52.02,52.1,16800.0,36.0895,36.1242,36.0687,36.1242,16800.0
2009-07-13 12:40:00,52.11,52.16,52.1,52.15,6100.0,36.1311,36.1658,36.1242,36.1588,6100.0
2009-07-13 12:45:00,52.14,52.18,52.07,52.13,13700.0,36.1519,36.1796,36.1034,36.145,13700.0
2009-07-13 12:50:00,52.13,52.14,52.09,52.12,10500.0,36.145,36.1519,36.1172,36.138,10500.0
2009-07-13 12:55:00,52.12,52.12,52.08,52.08,7500.0,36.138,36.138,36.1103,36.1103,7500.0
2009-07-13 13:00:00,52.09,52.18,52.08,52.17,10000.0,36.1172,36.1796,36.1103,36.1727,10000.0
2009-07-13 13:05:00,52.17,52.29,52.17,52.28,9800.0,36.1727,36.2559,36.1727,36.249,9800.0
2009-07-13 13:10:00,52.27,52.27,52.2,52.27,13800.0,36.242,36.242,36.1935,36.242,13800.0
2009-07-13 13:15:00,52.25,52.3,52.23,52.28,9900.0,36.2282,36.2628,36.2143,36.249,9900.0
2009-07-13 13:20:00,52.29,52.33,52.28,52.29,11700.0,36.2559,36.2836,36.249,36.2559,11700.0
2009-07-13 13:25:00,52.29,52.29,52.23,52.26,9200.0,36.2559,36.2559,36.2143,36.2351,9200.0
2009-07-13 13:30:00,52.27,52.34,52.25,52.26,23600.0,36.242,36.2906,36.2282,36.2351,23600.0
2009-07-13 13:35:00,52.27,52.29,52.24,52.26,7500.0,36.242,36.2559,36.2212,36.2351,7500.0
2009-07-13 13:40:00,52.25,52.25,52.23,52.23,6800.0,36.2282,36.2282,36.2143,36.2143,6800.0
2009-07-13 13:45:00,52.24,52.27,52.16,52.17,15700.0,36.2212,36.242,36.1658,36.1727,15700.0
2009-07-13 13:50:00,52.19,52.2,52.17,52.18,8000.0,36.1866,36.1935,36.1727,36.1796,8000.0
2009-07-13 13:55:00,52.19,52.2,52.1,52.17,23800.0,36.1866,36.1935,36.1242,36.1727,23800.0
2009-07-13 14:00:00,52.19,52.21,52.15,52.2,10200.0,36.1866,36.2004,36.1588,36.1935,10200.0
2009-07-13 14:05:00,52.22,52.26,52.16,52.22,19500.0,36.2074,36.2351,36.1658,36.2074,19500.0
2009-07-13 14:10:00,52.23,52.3,52.18,52.19,29100.0,36.2143,36.2628,36.1796,36.1866,29100.0
2009-07-13 14:15:00,52.19,52.23,52.18,52.18,14700.0,36.1866,36.2143,36.1796,36.1796,14700.0
2009-07-13 14:20:00,52.17,52.27,52.17,52.2,41600.0,36.1727,36.242,36.1727,36.1935,41600.0
2009-07-13 14:25:00,52.19,52.2,52.12,52.15,18500.0,36.1866,36.1935,36.138,36.1588,18500.0
2009-07-13 14:30:00,52.15,52.25,52.15,52.17,22100.0,36.1588,36.2282,36.1588,36.1727,22100.0
2009-07-13 14:35:00,52.17,52.26,52.17,52.17,17000.0,36.1727,36.2351,36.1727,36.1727,17000.0
2009-07-13 14:40:00,52.17,52.18,52.1,52.15,26200.0,36.1727,36.1796,36.1242,36.1588,26200.0
2009-07-13 14:45:00,52.16,52.16,52.08,52.13,27800.0,36.1658,36.1658,36.1103,36.145,27800.0
2009-07-13 14:50:00,52.12,52.16,52.04,52.06,52500.0,36.138,36.1658,36.0826,36.0964,52500.0
2009-07-13 14:55:00,52.06,52.16,52.05,52.11,23300.0,36.0964,36.1658,36.0895,36.1311,23300.0
2009-07-13 15:00:00,52.11,52.16,52.1,52.15,24300.0,36.1311,36.1658,36.1242,36.1588,24300.0
2009-07-13 15:05:00,52.15,52.21,52.15,52.17,39000.0,36.1588,36.2004,36.1588,36.1727,39000.0
2009-07-13 15:10:00,52.17,52.24,52.13,52.14,36700.0,36.1727,36.2212,36.145,36.1519,36700.0
2009-07-13 15:15:00,52.14,52.15,52.06,52.15,28200.0,36.1519,36.1588,36.0964,36.1588,28200.0
2009-07-13 15:20:00,52.16,52.17,52.09,52.14,24200.0,36.1658,36.1727,36.1172,36.1519,24200.0
2009-07-13 15:25:00,52.16,52.17,52.1,52.13,30900.0,36.1658,36.1727,36.1242,36.145,30900.0
2009-07-13 15:30:00,52.12,52.3,52.09,52.28,55600.0,36.138,36.2628,36.1172,36.249,55600.0
2009-07-13 15:35:00,52.27,52.27,52.17,52.21,44400.0,36.242,36.242,36.1727,36.2004,44400.0
2009-07-13 15:40:00,52.22,52.29,52.2,52.24,64300.0,36.2074,36.2559,36.1935,36.2212,64300.0
2009-07-13 15:45:00,52.24,52.26,52.11,52.15,73500.0,36.2212,36.2351,36.1311,36.1588,73500.0
2009-07-13 15:50:00,52.16,52.23,52.14,52.16,82600.0,36.1658,36.2143,36.1519,36.1658,82600.0
2009-07-13 15:55:00,52.15,52.25,52.13,52.25,105400.0,36.1588,36.2282,36.145,36.2282,105400.0
2009-07-14 09:30:00,52.46,52.46,51.99,52.37,25900.0,36.3738,36.3738,36.0479,36.3114,25900.0
2009-07-14 09:35:00,52.38,52.78,52.38,52.59,36900.0,36.3183,36.5957,36.3183,36.4639,36900.0
2009-07-14 09:40:00,52.59,52.6,52.18,52.18,26300.0,36.4639,36.4709,36.1796,36.1796,26300.0
2009-07-14 09:45:00,52.15,52.32,52.15,52.32,26000.0,36.1588,36.2767,36.1588,36.2767,26000.0
2009-07-14 09:50:00,52.27,52.51,52.27,52.49,25100.0,36.242,36.4085,36.242,36.3946,25100.0
2009-07-14 09:55:00,52.48,52.5,52.37,52.43,22300.0,36.3877,36.4015,36.3114,36.353,22300.0
2009-07-14 10:00:00,52.42,52.62,52.4,52.45,26800.0,36.3461,36.4847,36.3322,36.3669,26800.0
2009-07-14 10:05:00,52.45,52.64,52.41,52.54,12400.0,36.3669,36.4986,36.3391,36.4293,12400.0
2009-07-14 10:10:00,52.55,52.65,52.51,52.55,14800.0,36.4362,36.5055,36.4085,36.4362,14800.0
2009-07-14 10:15:00,52.53,52.57,52.48,52.55,12700.0,36.4223,36.4501,36.3877,36.4362,12700.0
2009-07-14 10:20:00,52.54,52.55,52.42,52.5,18200.0,36.4293,36.4362,36.3461,36.4015,18200.0
2009-07-14 10:25:00,52.51,52.53,52.45,52.48,7700.0,36.4085,36.4223,36.3669,36.3877,7700.0
2009-07-14 10:30:00,52.49,52.52,52.4,52.4,14200.0,36.3946,36.4154,36.3322,36.3322,14200.0
2009-07-14 10:35:00,52.4,52.46,52.37,52.39,16000.0,36.3322,36.3738,36.3114,36.3253,16000.0
2009-07-14 10:40:00,52.36,52.42,52.32,52.38,21300.0,36.3044,36.3461,36.2767,36.3183,21300.0
2009-07-14 10:45:00,52.37,52.43,52.31,52.4,15200.0,36.3114,36.353,36.2698,36.3322,15200.0
2009-07-14 10:50:00,52.42,52.45,52.34,52.4,12900.0,36.3461,36.3669,36.2906,36.3322,12900.0
2009-07-14 10:55:00,52.4,52.47,52.38,52.47,13400.0,36.3322,36.3807,36.3183,36.3807,13400.0
2009-07-14 11:00:00,52.48,52.53,52.46,52.52,13900.0,36.3877,36.4223,36.3738,36.4154,13900.0
2009-07-14 11:05:00,52.53,52.61,52.51,52.54,32700.0,36.4223,36.4778,36.4085,36.4293,32700.0
2009-07-14 11:10:00,52.54,52.59,52.52,52.59,21000.0,36.4293,36.4639,36.4154,36.4639,21000.0
2009-07-14 11:15:00,52.59,52.71,52.58,52.66,28600.0,36.4639,36.5471,36.457,36.5125,28600.0
2009-07-14 11:20:00,52.65,52.73,52.65,52.7,12300.0,36.5055,36.561,36.5055,36.5402,12300.0
2009-07-14 11:25:00,52.7,52.8,52.7,52.76,18000.0,36.5402,36.6095,36.5402,36.5818,18000.0
2009-07-14 11:30:00,52.76,52.87,52.7,52.87,20400.0,36.5818,36.6581,36.5402,36.6581,20400.0
2009-07-14 11:35:00,52.87,52.97,52.85,52.97,18000.0,36.6581,36.7274,36.6442,36.7274,18000.0
2009-07-14 11:40:00,52.96,53.0,52.86,52.89,9500.0,36.7205,36.7482,36.6511,36.6719,9500.0
2009-07-14 11:45:00,52.88,52.93,52.87,52.89,11700.0,36.665,36.6997,36.6581,36.6719,11700.0
2009-07-14 11:50:00,52.9,53.03,52.9,53.03,23800.0,36.6789,36.769,36.6789,36.769,23800.0
2009-07-14 11:55:00,53.02,53.07,53.01,53.06,18900.0,36.7621,36.7967,36.7551,36.7898,18900.0
2009-07-14 12:00:00,53.06,53.1,53.0,53.09,25800.0,36.7898,36.8175,36.7482,36.8106,25800.0
2009-07-14 12:05:00,53.09,53.18,53.08,53.16,35500.0,36.8106,36.873,36.8037,36.8591,35500.0
2009-07-14 12:10:00,53.17,53.17,53.1,53.15,37400.0,36.8661,36.8661,36.8175,36.8522,37400.0
2009-07-14 12:15:00,53.15,53.18,53.09,53.11,22000.0,36.8522,36.873,36.8106,36.8245,22000.0
2009-07-14 12:20:00,53.11,53.12,52.98,53.02,46300.0,36.8245,36.8314,36.7343,36.7621,46300.0
2009-07-14 12:25:00,53.01,53.06,52.96,53.02,25400.0,36.7551,36.7898,36.7205,36.7621,25400.0
2009-07-14 12:30:00,53.01,53.06,52.99,53.0,16100.0,36.7551,36.7898,36.7413,36.7482,16100.0
2009-07-14 12:35:00,53.0,53.09,52.98,53.08,30500.0,36.7482,36.8106,36.7343,36.8037,30500.0
2009-07-14 12:40:00,53.08,53.09,52.98,52.99,8800.0,36.8037,36.8106,36.7343,36.7413,8800.0
2009-07-14 12:45:00,53.0,53.08,52.98,53.06,12800.0,36.7482,36.8037,36.7343,36.7898,12800.0
2009-07-14 12:50:00,53.07,53.13,53.01,53.04,25900.0,36.7967,36.8383,36.7551,36.7759,25900.0
2009-07-14 12:55:00,53.06,53.07,52.99,52.99,15900.0,36.7898,36.7967,36.7413,36.7413,15900.0
2009-07-14 13:00:00,53.01,53.07,52.99,53.05,11500.0,36.7551,36.7967,36.7413,36.7829,11500.0
2009-07-14 13:05:00,53.06,53.17,53.06,53.09,23500.0,36.7898,36.8661,36.7898,36.8106,23500.0
2009-07-14 13:10:00,53.1,53.16,53.1,53.13,28700.0,36.8175,36.8591,36.8175,36.8383,28700.0
2009-07-14 13:15:00,53.13,53.14,53.06,53.07,8200.0,36.8383,36.8453,36.7898,36.7967,8200.0
2009-07-14 13:20:00,53.08,53.09,53.0,53.0,14600.0,36.8037,36.8106,36.7482,36.7482,14600.0
2009-07-14 13:25:00,52.99,53.01,52.97,52.98,14200.0,36.7413,36.7551,36.7274,36.7343,14200.0
2009-07-14 13:30:00,52.99,53.0,52.92,52.95,15200.0,36.7413,36.7482,36.6927,36.7135,15200.0
2009-07-14 13:35:00,52.95,52.96,52.9,52.9,44500.0,36.7135,36.7205,36.6789,36.6789,44500.0
2009-07-14 13:40:00,52.9,52.92,52.88,52.9,11100.0,36.6789,36.6927,36.665,36.6789,11100.0
2009-07-14 13:45:00,52.91,52.92,52.88,52.88,10000.0,36.6858,36.6927,36.665,36.665,10000.0
2009-07-14 13:50:00,52.89,52.93,52.84,52.86,13600.0,36.6719,36.6997,36.6373,36.6511,13600.0
2009-07-14 13:55:00,52.86,52.89,52.85,52.87,8900.0,36.6511,36.6719,36.6442,36.6581,8900.0
2009-07-14 14:00:00,52.89,52.89,52.77,52.81,22500.0,36.6719,36.6719,36.5887,36.6165,22500.0
2009-07-14 14:05:00,52.81,52.85,52.78,52.83,15300.0,36.6165,36.6442,36.5957,36.6303,15300.0
2009-07-14 14:10:00,52.83,52.95,52.81,52.93,16400.0,36.6303,36.7135,36.6165,36.6997,16400.0
2009-07-14 14:15:00,52.93,52.97,52.91,52.96,14000.0,36.6997,36.7274,36.6858,36.7205,14000.0
2009-07-14 14:20:00,52.97,53.03,52.95,52.99,15900.0,36.7274,36.769,36.7135,36.7413,15900.0
2009-07-14 14:25:00,53.0,53.0,52.93,52.94,10300.0,36.7482,36.7482,36.6997,36.7066,10300.0
2009-07-14 14:30:00,52.93,53.0,52.89,52.97,24400.0,36.6997,36.7482,36.6719,36.7274,24400.0
2009-07-14 14:35:00,52.97,53.1,52.95,53.09,18800.0,36.7274,36.8175,36.7135,36.8106,18800.0
2009-07-14 14:40:00,53.09,53.12,53.06,53.07,13300.0,36.8106,36.8314,36.7898,36.7967,13300.0
2009-07-14 14:45:00,53.08,53.19,53.02,53.15,39400.0,36.8037,36.8799,36.7621,36.8522,39400.0
2009-07-14 14:50:00,53.16,53.18,53.13,53.17,26300.0,36.8591,36.873,36.8383,36.8661,26300.0
2009-07-14 14:55:00,53.17,53.17,53.1,53.14,13200.0,36.8661,36.8661,36.8175,36.8453,13200.0
2009-07-14 15:00:00,53.15,53.22,53.11,53.2,43400.0,36.8522,36.9007,36.8245,36.8869,43400.0
2009-07-14 15:05:00,53.2,53.22,53.11,53.19,41600.0,36.8869,36.9007,36.8245,36.8799,41600.0
2009-07-14 15:10:00,53.2,53.29,53.14,53.2,37800.0,36.8869,36.9493,36.8453,36.8869,37800.0
2009-07-14 15:15:00,53.22,53.26,53.18,53.24,25500.0,36.9007,36.9285,36.873,36.9146,25500.0
2009-07-14 15:20:00,53.23,53.25,53.16,53.2,26000.0,36.9077,36.9215,36.8591,36.8869,26000.0
2009-07-14 15:25:00,53.19,53.29,53.17,53.24,34300.0,36.8799,36.9493,36.8661,36.9146,34300.0
2009-07-14 15:30:00,53.23,53.26,53.17,53.17,42200.0,36.9077,36.9285,36.8661,36.8661,42200.0
2009-07-14 15:35:00,53.18,53.23,53.17,53.22,46200.0,36.873,36.9077,36.8661,36.9007,46200.0
2009-07-14 15:40:00,53.21,53.21,53.08,53.11,64400.0,36.8938,36.8938,36.8037,36.8245,64400.0
2009-07-14 15:45:00,53.14,53.14,53.02,53.02,80100.0,36.8453,36.8453,36.7621,36.7621,80100.0
2009-07-14 15:50:00,53.03,53.06,53.01,53.06,78700.0,36.769,36.7898,36.7551,36.7898,78700.0
2009-07-14 15:55:00,53.05,53.16,53.05,53.16,97800.0,36.7829,36.8591,36.7829,36.8591,97800.0
2009-07-15 09:30:00,53.53,53.62,53.33,53.48,38200.0,37.1157,37.1781,36.977,37.081,38200.0
2009-07-15 09:35:00,53.43,53.72,53.32,53.71,20700.0,37.0463,37.2474,36.9701,37.2405,20700.0
2009-07-15 09:40:00,53.69,53.9,53.63,53.86,29100.0,37.2266,37.3722,37.185,37.3445,29100.0
2009-07-15 09:45:00,53.87,54.11,53.87,54.08,43100.0,37.3514,37.5178,37.3514,37.497,43100.0
2009-07-15 09:50:00,54.07,54.08,53.92,54.03,16600.0,37.4901,37.497,37.3861,37.4624,16600.0
2009-07-15 09:55:00,54.02,54.09,53.93,53.94,60100.0,37.4554,37.504,37.393,37.4,60100.0
2009-07-15 10:00:00,53.94,54.02,53.77,53.77,20000.0,37.4,37.4554,37.2821,37.2821,20000.0
2009-07-15 10:05:00,53.77,53.85,53.75,53.84,20600.0,37.2821,37.3376,37.2682,37.3306,20600.0
2009-07-15 10:10:00,53.85,53.9,53.81,53.9,8000.0,37.3376,37.3722,37.3098,37.3722,8000.0
2009-07-15 10:15:00,53.9,53.93,53.87,53.89,11800.0,37.3722,37.393,37.3514,37.3653,11800.0
2009-07-15 10:20:00,53.89,53.98,53.89,53.96,9900.0,37.3653,37.4277,37.3653,37.4138,9900.0
2009-07-15 10:25:00,53.96,53.97,53.9,53.91,10900.0,37.4138,37.4208,37.3722,37.3792,10900.0
2009-07-15 10:30:00,53.9,53.93,53.83,53.83,7300.0,37.3722,37.393,37.3237,37.3237,7300.0
2009-07-15 10:35:00,53.83,53.9,53.83,53.86,8800.0,37.3237,37.3722,37.3237,37.3445,8800.0
2009-07-15 10:40:00,53.84,53.84,53.74,53.77,17200.0,37.3306,37.3306,37.2613,37.2821,17200.0
2009-07-15 10:45:00,53.77,53.81,53.76,53.76,11500.0,37.2821,37.3098,37.2752,37.2752,11500.0
2009-07-15 10:50:00,53.77,53.78,53.74,53.76,6400.0,37.2821,37.289,37.2613,37.2752,6400.0
2009-07-15 10:55:00,53.76,53.77,53.69,53.71,9600.0,37.2752,37.2821,37.2266,37.2405,9600.0
2009-07-15 11:00:00,53.73,53.74,53.7,53.73,9800.0,37.2544,37.2613,37.2336,37.2544,9800.0
2009-07-15 11:05:00,53.72,53.8,53.72,53.8,10100.0,37.2474,37.3029,37.2474,37.3029,10100.0
2009-07-15 11:10:00,53.79,53.84,53.79,53.82,7900.0,37.296,37.3306,37.296,37.3168,7900.0
2009-07-15 11:15:00,53.82,53.87,53.81,53.85,15900.0,37.3168,37.3514,37.3098,37.3376,15900.0
2009-07-15 11:20:00,53.86,53.97,53.86,53.95,12400.0,37.3445,37.4208,37.3445,37.4069,12400.0
2009-07-15 11:25:00,53.95,53.97,53.92,53.94,14300.0,37.4069,37.4208,37.3861,37.4,14300.0
2009-07-15 11:30:00,53.95,54.05,53.95,54.03,16000.0,37.4069,37.4762,37.4069,37.4624,16000.0
2009-07-15 11:35:00,54.03,54.06,54.0,54.03,11300.0,37.4624,37.4832,37.4416,37.4624,11300.0
2009-07-15 11:40:00,54.03,54.04,53.94,53.94,12500.0,37.4624,37.4693,37.4,37.4,12500.0
2009-07-15 11:45:00,53.94,53.97,53.87,53.89,14400.0,37.4,37.4208,37.3514,37.3653,14400.0
2009-07-15 11:50:00,53.89,53.93,53.88,53.93,9200.0,37.3653,37.393,37.3584,37.393,9200.0
2009-07-15 11:55:00,53.93,53.97,53.91,53.92,12700.0,37.393,37.4208,37.3792,37.3861,12700.0
2009-07-15 12:00:00,53.92,53.92,53.84,53.85,7600.0,37.3861,37.3861,37.3306,37.3376,7600.0
2009-07-15 12:05:00,53.85,53.86,53.83,53.85,7000.0,37.3376,37.3445,37.3237,37.3376,7000.0
2009-07-15 12:10:00,53.86,53.88,53.83,53.86,10200.0,37.3445,37.3584,37.3237,37.3445,10200.0
2009-07-15 12:15:00,53.86,53.94,53.86,53.91,12100.0,37.3445,37.4,37.3445,37.3792,12100.0
2009-07-15 12:20:00,53.92,53.92,53.87,53.87,4600.0,37.3861,37.3861,37.3514,37.3514,4600.0
2009-07-15 12:25:00,53.88,53.91,53.84,53.85,5200.0,37.3584,37.3792,37.3306,37.3376,5200.0
2009-07-15 12:30:00,53.86,53.93,53.86,53.88,5800.0,37.3445,37.393,37.3445,37.3584,5800.0
2009-07-15 12:35:00,53.89,53.9,53.84,53.86,12300.0,37.3653,37.3722,37.3306,37.3445,12300.0
2009-07-15 12:40:00,53.85,53.88,53.81,53.84,5400.0,37.3376,37.3584,37.3098,37.3306,5400.0
2009-07-15 12:45:00,53.85,53.91,53.83,53.9,14400.0,37.3376,37.3792,37.3237,37.3722,14400.0
2009-07-15 12:50:00,53.91,53.95,53.87,53.88,8800.0,37.3792,37.4069,37.3514,37.3584,8800.0
2009-07-15 12:55:00,53.89,53.89,53.86,53.87,4100.0,37.3653,37.3653,37.3445,37.3514,4100.0
2009-07-15 13:00:00,53.88,53.94,53.87,53.94,10500.0,37.3584,37.4,37.3514,37.4,10500.0
2009-07-15 13:05:00,53.94,53.99,53.94,53.98,14400.0,37.4,37.4346,37.4,37.4277,14400.0
2009-07-15 13:10:00,53.98,54.0,53.95,53.95,6000.0,37.4277,37.4416,37.4069,37.4069,6000.0
2009-07-15 13:15:00,53.96,53.97,53.93,53.93,5500.0,37.4138,37.4208,37.393,37.393,5500.0
2009-07-15 13:20:00,53.92,53.98,53.91,53.97,8300.0,37.3861,37.4277,37.3792,37.4208,8300.0
2009-07-15 13:25:00,53.96,53.98,53.95,53.95,5900.0,37.4138,37.4277,37.4069,37.4069,5900.0
2009-07-15 13:30:00,53.96,54.01,53.96,53.99,11800.0,37.4138,37.4485,37.4138,37.4346,11800.0
2009-07-15 13:35:00,53.98,54.01,53.97,54.0,11200.0,37.4277,37.4485,37.4208,37.4416,11200.0
2009-07-15 13:40:00,54.01,54.03,53.98,53.98,14100.0,37.4485,37.4624,37.4277,37.4277,14100.0
2009-07-15 13:45:00,54.0,54.02,53.98,53.99,6300.0,37.4416,37.4554,37.4277,37.4346,6300.0
2009-07-15 13:50:00,53.99,54.04,53.99,54.02,14700.0,37.4346,37.4693,37.4346,37.4554,14700.0
2009-07-15 13:55:00,54.0,54.04,54.0,54.03,11700.0,37.4416,37.4693,37.4416,37.4624,11700.0
2009-07-15 14:00:00,54.03,54.03,53.95,54.01,15600.0,37.4624,37.4624,37.4069,37.4485,15600.0
2009-07-15 14:05:00,54.02,54.08,53.99,54.01,14800.0,37.4554,37.497,37.4346,37.4485,14800.0
2009-07-15 14:10:00,54.0,54.02,53.96,54.0,9100.0,37.4416,37.4554,37.4138,37.4416,9100.0
2009-07-15 14:15:00,53.99,54.02,53.95,53.95,17700.0,37.4346,37.4554,37.4069,37.4069,17700.0
2009-07-15 14:20:00,53.96,54.06,53.95,54.04,17700.0,37.4138,37.4832,37.4069,37.4693,17700.0
2009-07-15 14:25:00,54.02,54.02,53.95,53.98,10400.0,37.4554,37.4554,37.4069,37.4277,10400.0
2009-07-15 14:30:00,54.0,54.06,53.97,53.97,18500.0,37.4416,37.4832,37.4208,37.4208,18500.0
2009-07-15 14:35:00,53.98,54.01,53.92,53.95,17300.0,37.4277,37.4485,37.3861,37.4069,17300.0
2009-07-15 14:40:00,53.95,54.01,53.92,53.92,14100.0,37.4069,37.4485,37.3861,37.3861,14100.0
2009-07-15 14:45:00,53.92,54.05,53.9,54.01,39100.0,37.3861,37.4762,37.3722,37.4485,39100.0
2009-07-15 14:50:00,54.01,54.04,53.94,53.94,22400.0,37.4485,37.4693,37.4,37.4,22400.0
2009-07-15 14:55:00,53.95,54.02,53.93,53.99,26900.0,37.4069,37.4554,37.393,37.4346,26900.0
2009-07-15 15:00:00,53.99,54.05,53.97,54.01,24700.0,37.4346,37.4762,37.4208,37.4485,24700.0
2009-07-15 15:05:00,54.01,54.08,53.99,54.07,27700.0,37.4485,37.497,37.4346,37.4901,27700.0
2009-07-15 15:10:00,54.07,54.13,54.05,54.09,37700.0,37.4901,37.5317,37.4762,37.504,37700.0
2009-07-15 15:15:00,54.09,54.14,54.09,54.1,16500.0,37.504,37.5386,37.504,37.5109,16500.0
2009-07-15 15:20:00,54.11,54.12,54.07,54.11,25900.0,37.5178,37.5248,37.4901,37.5178,25900.0
2009-07-15 15:25:00,54.1,54.1,54.02,54.07,27500.0,37.5109,37.5109,37.4554,37.4901,27500.0
2009-07-15 15:30:00,54.06,54.07,53.97,53.99,51100.0,37.4832,37.4901,37.4208,37.4346,51100.0
2009-07-15 15:35:00,53.99,54.0,53.94,53.99,39800.0,37.4346,37.4416,37.4,37.4346,39800.0
2009-07-15 15:40:00,54.0,54.08,53.99,54.0,66900.0,37.4416,37.497,37.4346,37.4416,66900.0
2009-07-15 15:45:00,54.01,54.09,54.0,54.08,58500.0,37.4485,37.504,37.4416,37.497,58500.0
2009-07-15 15:50:00,54.08,54.18,54.08,54.16,77100.0,37.497,37.5664,37.497,37.5525,77100.0
2009-07-15 15:55:00,54.17,54.17,54.07,54.1,82900.0,37.5594,37.5594,37.4901,37.5109,82900.0
2009-07-16 09:30:00,54.1,54.42,54.1,54.42,69500.0,37.5109,37.7328,37.5109,37.7328,69500.0
2009-07-16 09:35:00,54.45,54.54,54.34,54.42,20800.0,37.7536,37.816,37.6773,37.7328,20800.0
2009-07-16 09:40:00,54.42,54.46,54.28,54.37,21900.0,37.7328,37.7605,37.6357,37.6981,21900.0
2009-07-16 09:45:00,54.4,54.4,54.29,54.32,19900.0,37.7189,37.7189,37.6426,37.6634,19900.0
2009-07-16 09:50:00,54.32,54.5,54.32,54.44,24000.0,37.6634,37.7882,37.6634,37.7466,24000.0
2009-07-16 09:55:00,54.45,54.45,54.3,54.36,9600.0,37.7536,37.7536,37.6496,37.6912,9600.0
2009-07-16 10:00:00,54.36,54.36,54.15,54.15,28000.0,37.6912,37.6912,37.5456,37.5456,28000.0
2009-07-16 10:05:00,54.13,54.17,54.02,54.15,17200.0,37.5317,37.5594,37.4554,37.5456,17200.0
2009-07-16 10:10:00,54.12,54.35,54.12,54.33,18300.0,37.5248,37.6842,37.5248,37.6704,18300.0
2009-07-16 10:15:00,54.33,54.34,54.3,54.3,27000.0,37.6704,37.6773,37.6496,37.6496,27000.0
2009-07-16 10:20:00,54.3,54.34,54.26,54.31,9700.0,37.6496,37.6773,37.6218,37.6565,9700.0
2009-07-16 10:25:00,54.3,54.46,54.3,54.42,14500.0,37.6496,37.7605,37.6496,37.7328,14500.0
2009-07-16 10:30:00,54.42,54.61,54.42,54.61,48700.0,37.7328,37.8645,37.7328,37.8645,48700.0
2009-07-16 10:35:00,54.59,54.7,54.56,54.56,22500.0,37.8506,37.9269,37.8298,37.8298,22500.0
2009-07-16 10:40:00,54.55,54.59,54.49,54.54,19400.0,37.8229,37.8506,37.7813,37.816,19400.0
2009-07-16 10:45:00,54.53,54.59,54.52,54.55,7900.0,37.809,37.8506,37.8021,37.8229,7900.0
2009-07-16 10:50:00,54.56,54.62,54.55,54.62,10600.0,37.8298,37.8714,37.8229,37.8714,10600.0
2009-07-16 10:55:00,54.6,54.63,54.56,54.57,13600.0,37.8576,37.8784,37.8298,37.8368,13600.0
2009-07-16 11:00:00,54.57,54.65,54.55,54.64,9800.0,37.8368,37.8922,37.8229,37.8853,9800.0
2009-07-16 11:05:00,54.64,54.71,54.61,54.61,12100.0,37.8853,37.9339,37.8645,37.8645,12100.0
2009-07-16 11:10:00,54.61,54.62,54.53,54.57,22500.0,37.8645,37.8714,37.809,37.8368,22500.0
2009-07-16 11:15:00,54.56,54.62,54.54,54.55,14100.0,37.8298,37.8714,37.816,37.8229,14100.0
2009-07-16 11:20:00,54.57,54.63,54.55,54.57,13700.0,37.8368,37.8784,37.8229,37.8368,13700.0
2009-07-16 11:25:00,54.57,54.57,54.49,54.5,7200.0,37.8368,37.8368,37.7813,37.7882,7200.0
2009-07-16 11:30:00,54.51,54.51,54.4,54.41,16200.0,37.7952,37.7952,37.7189,37.7258,16200.0
2009-07-16 11:35:00,54.43,54.56,54.41,54.56,18100.0,37.7397,37.8298,37.7258,37.8298,18100.0
2009-07-16 11:40:00,54.56,54.58,54.48,54.49,9900.0,37.8298,37.8437,37.7744,37.7813,9900.0
2009-07-16 11:45:00,54.49,54.58,54.49,54.53,13100.0,37.7813,37.8437,37.7813,37.809,13100.0
2009-07-16 11:50:00,54.53,54.57,54.53,54.53,9800.0,37.809,37.8368,37.809,37.809,9800.0
2009-07-16 11:55:00,54.53,54.71,54.53,54.69,53800.0,37.809,37.9339,37.809,37.92,53800.0
2009-07-16 12:00:00,54.69,54.76,54.67,54.73,43500.0,37.92,37.9685,37.9061,37.9477,43500.0
2009-07-16 12:05:00,54.74,54.77,54.71,54.76,15500.0,37.9547,37.9755,37.9339,37.9685,15500.0
2009-07-16 12:10:00,54.76,54.76,54.59,54.59,25700.0,37.9685,37.9685,37.8506,37.8506,25700.0
2009-07-16 12:15:00,54.59,54.62,54.55,54.61,10900.0,37.8506,37.8714,37.8229,37.8645,10900.0
2009-07-16 12:20:00,54.61,54.63,54.54,54.57,9900.0,37.8645,37.8784,37.816,37.8368,9900.0
2009-07-16 12:25:00,54.57,54.64,54.55,54.62,8900.0,37.8368,37.8853,37.8229,37.8714,8900.0
2009-07-16 12:30:00,54.61,54.63,54.55,54.55,15100.0,37.8645,37.8784,37.8229,37.8229,15100.0
2009-07-16 12:35:00,54.56,54.6,54.47,54.48,76600.0,37.8298,37.8576,37.7674,37.7744,76600.0
2009-07-16 12:40:00,54.49,54.51,54.48,54.51,6100.0,37.7813,37.7952,37.7744,37.7952,6100.0
2009-07-16 12:45:00,54.51,54.51,54.49,54.49,5300.0,37.7952,37.7952,37.7813,37.7813,5300.0
2009-07-16 12:50:00,54.48,54.49,54.39,54.4,16200.0,37.7744,37.7813,37.712,37.7189,16200.0
2009-07-16 12:55:00,54.4,54.41,54.34,54.34,19100.0,37.7189,37.7258,37.6773,37.6773,19100.0
2009-07-16 13:00:00,54.34,54.39,54.34,54.37,13200.0,37.6773,37.712,37.6773,37.6981,13200.0
2009-07-16 13:05:00,54.36,54.39,54.3,54.31,15700.0,37.6912,37.712,37.6496,37.6565,15700.0
2009-07-16 13:10:00,54.31,54.31,54.26,54.29,12800.0,37.6565,37.6565,37.6218,37.6426,12800.0
2009-07-16 13:15:00,54.29,54.33,54.28,54.31,16300.0,37.6426,37.6704,37.6357,37.6565,16300.0
2009-07-16 13:20:00,54.3,54.3,54.23,54.25,22900.0,37.6496,37.6496,37.601,37.6149,22900.0
2009-07-16 13:25:00,54.25,54.25,54.16,54.18,34300.0,37.6149,37.6149,37.5525,37.5664,34300.0
2009-07-16 13:30:00,54.19,54.26,54.18,54.2,27200.0,37.5733,37.6218,37.5664,37.5802,27200.0
2009-07-16 13:35:00,54.21,54.27,54.21,54.26,18600.0,37.5872,37.6288,37.5872,37.6218,18600.0
2009-07-16 13:40:00,54.27,54.39,54.26,54.34,28700.0,37.6288,37.712,37.6218,37.6773,28700.0
2009-07-16 13:45:00,54.33,54.36,54.3,54.33,30500.0,37.6704,37.6912,37.6496,37.6704,30500.0
2009-07-16 13:50:00,54.33,54.42,54.29,54.41,18800.0,37.6704,37.7328,37.6426,37.7258,18800.0
2009-07-16 13:55:00,54.42,54.47,54.4,54.47,16200.0,37.7328,37.7674,37.7189,37.7674,16200.0
2009-07-16 14:00:00,54.48,54.56,54.44,54.5,40100.0,37.7744,37.8298,37.7466,37.7882,40100.0
2009-07-16 14:05:00,54.5,54.51,54.45,54.46,12700.0,37.7882,37.7952,37.7536,37.7605,12700.0
2009-07-16 14:10:00,54.46,54.46,54.36,54.45,25000.0,37.7605,37.7605,37.6912,37.7536,25000.0
2009-07-16 14:15:00,54.44,54.48,54.37,54.38,17300.0,37.7466,37.7744,37.6981,37.705,17300.0
2009-07-16 14:20:00,54.38,54.46,54.37,54.44,21800.0,37.705,37.7605,37.6981,37.7466,21800.0
2009-07-16 14:25:00,54.44,54.49,54.43,54.45,27600.0,37.7466,37.7813,37.7397,37.7536,27600.0
2009-07-16 14:30:00,54.45,54.47,54.41,54.46,24200.0,37.7536,37.7674,37.7258,37.7605,24200.0
2009-07-16 14:35:00,54.46,54.57,54.46,54.53,23700.0,37.7605,37.8368,37.7605,37.809,23700.0
2009-07-16 14:40:00,54.53,54.58,54.5,54.57,21600.0,37.809,37.8437,37.7882,37.8368,21600.0
2009-07-16 14:45:00,54.57,54.6,54.53,54.59,29700.0,37.8368,37.8576,37.809,37.8506,29700.0
2009-07-16 14:50:00,54.59,54.64,54.55,54.6,33700.0,37.8506,37.8853,37.8229,37.8576,33700.0
2009-07-16 14:55:00,54.59,54.59,54.49,54.54,37400.0,37.8506,37.8506,37.7813,37.816,37400.0
2009-07-16 15:00:00,54.54,54.58,54.51,54.54,37100.0,37.816,37.8437,37.7952,37.816,37100.0
2009-07-16 15:05:00,54.54,54.55,54.46,54.48,36000.0,37.816,37.8229,37.7605,37.7744,36000.0
2009-07-16 15:10:00,54.49,54.59,54.49,54.56,41300.0,37.7813,37.8506,37.7813,37.8298,41300.0
2009-07-16 15:15:00,54.55,54.61,54.54,54.56,35900.0,37.8229,37.8645,37.816,37.8298,35900.0
2009-07-16 15:20:00,54.56,54.66,54.56,54.63,52100.0,37.8298,37.8992,37.8298,37.8784,52100.0
2009-07-16 15:25:00,54.62,54.68,54.61,54.65,38400.0,37.8714,37.9131,37.8645,37.8922,38400.0
2009-07-16 15:30:00,54.65,54.66,54.62,54.64,36300.0,37.8922,37.8992,37.8714,37.8853,36300.0
2009-07-16 15:35:00,54.64,54.7,54.63,54.68,37800.0,37.8853,37.9269,37.8784,37.9131,37800.0
2009-07-16 15:40:00,54.69,54.88,54.69,54.85,49900.0,37.92,38.0517,37.92,38.0309,49900.0
2009-07-16 15:45:00,54.85,55.0,54.84,54.9,36800.0,38.0309,38.1349,38.024,38.0656,36800.0
2009-07-16 15:50:00,54.9,54.94,54.81,54.82,52500.0,38.0656,38.0933,38.0032,38.0101,52500.0
2009-07-16 15:55:00,54.82,54.82,54.73,54.73,74100.0,38.0101,38.0101,37.9477,37.9477,74100.0
2009-07-17 09:30:00,54.57,54.88,53.99,53.99,328200.0,37.8368,38.0517,37.4346,37.4346,328200.0
2009-07-17 09:35:00,53.99,54.19,53.84,53.87,35100.0,37.4346,37.5733,37.3306,37.3514,35100.0
2009-07-17 09:40:00,53.86,53.88,53.75,53.81,25800.0,37.3445,37.3584,37.2682,37.3098,25800.0
2009-07-17 09:45:00,53.81,53.88,53.77,53.82,38900.0,37.3098,37.3584,37.2821,37.3168,38900.0
2009-07-17 09:50:00,53.82,53.82,53.68,53.73,40200.0,37.3168,37.3168,37.2197,37.2544,40200.0
2009-07-17 09:55:00,53.75,54.0,53.75,53.95,18300.0,37.2682,37.4416,37.2682,37.4069,18300.0
2009-07-17 10:00:00,53.95,53.96,53.78,53.89,27800.0,37.4069,37.4138,37.289,37.3653,27800.0
2009-07-17 10:05:00,53.89,54.0,53.88,53.96,17000.0,37.3653,37.4416,37.3584,37.4138,17000.0
2009-07-17 10:10:00,53.97,53.97,53.9,53.94,11900.0,37.4208,37.4208,37.3722,37.4,11900.0
2009-07-17 10:15:00,53.94,54.02,53.88,54.0,19200.0,37.4,37.4554,37.3584,37.4416,19200.0
2009-07-17 10:20:00,54.0,54.01,53.96,54.0,9900.0,37.4416,37.4485,37.4138,37.4416,9900.0
2009-07-17 10:25:00,53.99,54.12,53.94,54.09,30200.0,37.4346,37.5248,37.4,37.504,30200.0
2009-07-17 10:30:00,54.1,54.13,54.07,54.12,17200.0,37.5109,37.5317,37.4901,37.5248,17200.0
2009-07-17 10:35:00,54.11,54.12,54.0,54.0,15300.0,37.5178,37.5248,37.4416,37.4416,15300.0
2009-07-17 10:40:00,54.01,54.02,53.98,53.98,11200.0,37.4485,37.4554,37.4277,37.4277,11200.0
2009-07-17 10:45:00,53.99,54.03,53.92,53.92,15600.0,37.4346,37.4624,37.3861,37.3861,15600.0
2009-07-17 10:50:00,53.93,53.94,53.89,53.89,15000.0,37.393,37.4,37.3653,37.3653,15000.0
2009-07-17 10:55:00,53.89,54.0,53.88,54.0,26200.0,37.3653,37.4416,37.3584,37.4416,26200.0
2009-07-17 11:00:00,53.99,54.03,53.98,54.01,7900.0,37.4346,37.4624,37.4277,37.4485,7900.0
2009-07-17 11:05:00,54.02,54.07,54.01,54.05,11600.0,37.4554,37.4901,37.4485,37.4762,11600.0
2009-07-17 11:10:00,54.05,54.05,53.97,53.97,14000.0,37.4762,37.4762,37.4208,37.4208,14000.0
2009-07-17 11:15:00,53.96,54.0,53.94,54.0,11900.0,37.4138,37.4416,37.4,37.4416,11900.0
2009-07-17 11:20:00,54.0,54.08,53.99,54.05,12200.0,37.4416,37.497,37.4346,37.4762,12200.0
2009-07-17 11:25:00,54.05,54.12,54.03,54.11,18400.0,37.4762,37.5248,37.4624,37.5178,18400.0
2009-07-17 11:30:00,54.11,54.11,53.97,53.97,10700.0,37.5178,37.5178,37.4208,37.4208,10700.0
2009-07-17 11:35:00,53.98,54.01,53.97,53.98,7500.0,37.4277,37.4485,37.4208,37.4277,7500.0
2009-07-17 11:40:00,53.98,54.01,53.98,54.0,6700.0,37.4277,37.4485,37.4277,37.4416,6700.0
2009-07-17 11:45:00,53.99,54.04,53.95,54.04,13000.0,37.4346,37.4693,37.4069,37.4693,13000.0
2009-07-17 11:50:00,54.04,54.05,53.98,53.99,9400.0,37.4693,37.4762,37.4277,37.4346,9400.0
2009-07-17 11:55:00,53.99,53.99,53.95,53.96,10200.0,37.4346,37.4346,37.4069,37.4138,10200.0
2009-07-17 12:00:00,53.96,54.01,53.95,53.99,14500.0,37.4138,37.4485,37.4069,37.4346,14500.0
2009-07-17 12:05:00,53.98,54.06,53.97,54.03,8000.0,37.4277,37.4832,37.4208,37.4624,8000.0
2009-07-17 12:10:00,54.04,54.04,53.98,54.01,11600.0,37.4693,37.4693,37.4277,37.4485,11600.0
2009-07-17 12:15:00,54.0,54.05,54.0,54.03,12400.0,37.4416,37.4762,37.4416,37.4624,12400.0
2009-07-17 12:20:00,54.05,54.11,54.01,54.01,17500.0,37.4762,37.5178,37.4485,37.4485,17500.0
2009-07-17 12:25:00,54.0,54.01,53.91,53.93,7700.0,37.4416,37.4485,37.3792,37.393,7700.0
2009-07-17 12:30:00,53.92,53.95,53.9,53.91,14100.0,37.3861,37.4069,37.3722,37.3792,14100.0
2009-07-17 12:35:00,53.91,54.0,53.89,53.99,11600.0,37.3792,37.4416,37.3653,37.4346,11600.0
2009-07-17 12:40:00,53.99,54.0,53.96,53.96,9700.0,37.4346,37.4416,37.4138,37.4138,9700.0
2009-07-17 12:45:00,53.96,53.98,53.93,53.95,10300.0,37.4138,37.4277,37.393,37.4069,10300.0
2009-07-17 12:50:00,53.94,53.95,53.89,53.91,12500.0,37.4,37.4069,37.3653,37.3792,12500.0
2009-07-17 12:55:00,53.89,53.96,53.89,53.91,9900.0,37.3653,37.4138,37.3653,37.3792,9900.0
2009-07-17 13:00:00,53.93,53.96,53.9,53.93,8500.0,37.393,37.4138,37.3722,37.393,8500.0
2009-07-17 13:05:00,53.92,53.94,53.86,53.88,9900.0,37.3861,37.4,37.3445,37.3584,9900.0
2009-07-17 13:10:00,53.87,53.89,53.83,53.84,11500.0,37.3514,37.3653,37.3237,37.3306,11500.0
2009-07-17 13:15:00,53.84,53.85,53.82,53.85,10900.0,37.3306,37.3376,37.3168,37.3376,10900.0
2009-07-17 13:20:00,53.84,53.93,53.83,53.83,15100.0,37.3306,37.393,37.3237,37.3237,15100.0
2009-07-17 13:25:00,53.83,53.84,53.79,53.8,11500.0,37.3237,37.3306,37.296,37.3029,11500.0
2009-07-17 13:30:00,53.81,53.86,53.8,53.85,15800.0,37.3098,37.3445,37.3029,37.3376,15800.0
2009-07-17 13:35:00,53.86,53.94,53.84,53.89,16400.0,37.3445,37.4,37.3306,37.3653,16400.0
2009-07-17 13:40:00,53.89,53.99,53.89,53.97,33900.0,37.3653,37.4346,37.3653,37.4208,33900.0
2009-07-17 13:45:00,53.96,53.98,53.9,53.94,14400.0,37.4138,37.4277,37.3722,37.4,14400.0
2009-07-17 13:50:00,53.94,53.99,53.92,53.97,23100.0,37.4,37.4346,37.3861,37.4208,23100.0
2009-07-17 13:55:00,53.99,54.0,53.89,53.89,18400.0,37.4346,37.4416,37.3653,37.3653,18400.0
2009-07-17 14:00:00,53.9,53.93,53.88,53.89,16600.0,37.3722,37.393,37.3584,37.3653,16600.0
2009-07-17 14:05:00,53.89,53.91,53.82,53.82,20300.0,37.3653,37.3792,37.3168,37.3168,20300.0
2009-07-17 14:10:00,53.82,53.84,53.77,53.78,23000.0,37.3168,37.3306,37.2821,37.289,23000.0
2009-07-17 14:15:00,53.78,53.79,53.72,53.75,21200.0,37.289,37.296,37.2474,37.2682,21200.0
2009-07-17 14:20:00,53.75,53.79,53.74,53.76,15900.0,37.2682,37.296,37.2613,37.2752,15900.0
2009-07-17 14:25:00,53.78,53.78,53.71,53.71,17700.0,37.289,37.289,37.2405,37.2405,17700.0
2009-07-17 14:30:00,53.71,53.77,53.7,53.75,27700.0,37.2405,37.2821,37.2336,37.2682,27700.0
2009-07-17 14:35:00,53.74,53.76,53.72,53.72,24700.0,37.2613,37.2752,37.2474,37.2474,24700.0
2009-07-17 14:40:00,53.72,53.73,53.68,53.68,25900.0,37.2474,37.2544,37.2197,37.2197,25900.0
2009-07-17 14:45:00,53.68,53.71,53.65,53.65,52000.0,37.2197,37.2405,37.1989,37.1989,52000.0
2009-07-17 14:50:00,53.65,53.72,53.62,53.67,37100.0,37.1989,37.2474,37.1781,37.2128,37100.0
2009-07-17 14:55:00,53.65,53.66,53.58,53.6,39500.0,37.1989,37.2058,37.1504,37.1642,39500.0
2009-07-17 15:00:00,53.6,53.68,53.58,53.61,48500.0,37.1642,37.2197,37.1504,37.1712,48500.0
2009-07-17 15:05:00,53.61,53.61,53.54,53.54,57100.0,37.1712,37.1712,37.1226,37.1226,57100.0
2009-07-17 15:10:00,53.55,53.55,53.48,53.48,38700.0,37.1296,37.1296,37.081,37.081,38700.0
2009-07-17 15:15:00,53.48,53.54,53.46,53.53,35700.0,37.081,37.1226,37.0671,37.1157,35700.0
2009-07-17 15:20:00,53.52,53.55,53.51,53.51,31800.0,37.1087,37.1296,37.1018,37.1018,31800.0
2009-07-17 15:25:00,53.51,53.51,53.48,53.48,34800.0,37.1018,37.1018,37.081,37.081,34800.0
2009-07-17 15:30:00,53.49,53.49,53.31,53.33,67400.0,37.0879,37.0879,36.9631,36.977,67400.0
2009-07-17 15:35:00,53.33,53.4,53.33,53.4,55300.0,36.977,37.0255,36.977,37.0255,55300.0
2009-07-17 15:40:00,53.39,53.44,53.35,53.41,87100.0,37.0186,37.0533,36.9909,37.0325,87100.0
2009-07-17 15:45:00,53.4,53.45,53.35,53.45,61700.0,37.0255,37.0602,36.9909,37.0602,61700.0
2009-07-17 15:50:00,53.46,53.61,53.45,53.55,89200.0,37.0671,37.1712,37.0602,37.1296,89200.0
2009-07-17 15:55:00,53.55,53.6,53.51,53.56,131000.0,37.1296,37.1642,37.1018,37.1365,131000.0
2009-07-20 09:30:00,53.89,53.89,53.23,53.74,39300.0,37.3653,37.3653,36.9077,37.2613,39300.0
2009-07-20 09:35:00,53.75,54.05,53.72,53.92,33900.0,37.2682,37.4762,37.2474,37.3861,33900.0
2009-07-20 09:40:00,53.92,54.02,53.83,53.83,23500.0,37.3861,37.4554,37.3237,37.3237,23500.0
2009-07-20 09:45:00,53.86,54.07,53.86,54.03,29300.0,37.3445,37.4901,37.3445,37.4624,29300.0
2009-07-20 09:50:00,54.03,54.08,53.91,53.93,19700.0,37.4624,37.497,37.3792,37.393,19700.0
2009-07-20 09:55:00,53.93,53.98,53.8,53.85,14400.0,37.393,37.4277,37.3029,37.3376,14400.0
2009-07-20 10:00:00,53.85,54.09,53.84,54.06,27100.0,37.3376,37.504,37.3306,37.4832,27100.0
2009-07-20 10:05:00,54.07,54.08,53.89,53.9,11400.0,37.4901,37.497,37.3653,37.3722,11400.0
2009-07-20 10:10:00,53.91,53.92,53.73,53.81,14000.0,37.3792,37.3861,37.2544,37.3098,14000.0
2009-07-20 10:15:00,53.81,53.86,53.76,53.81,16300.0,37.3098,37.3445,37.2752,37.3098,16300.0
2009-07-20 10:20:00,53.81,53.82,53.63,53.74,17700.0,37.3098,37.3168,37.185,37.2613,17700.0
2009-07-20 10:25:00,53.75,53.75,53.62,53.62,15200.0,37.2682,37.2682,37.1781,37.1781,15200.0
2009-07-20 10:30:00,53.63,53.67,53.4,53.42,22100.0,37.185,37.2128,37.0255,37.0394,22100.0
2009-07-20 10:35:00,53.44,53.49,53.4,53.4,19000.0,37.0533,37.0879,37.0255,37.0255,19000.0
2009-07-20 10:40:00,53.4,53.52,53.36,53.52,16500.0,37.0255,37.1087,36.9978,37.1087,16500.0
2009-07-20 10:45:00,53.54,53.54,53.32,53.34,16700.0,37.1226,37.1226,36.9701,36.9839,16700.0
2009-07-20 10:50:00,53.34,53.43,53.33,53.36,25900.0,36.9839,37.0463,36.977,36.9978,25900.0
2009-07-20 10:55:00,53.36,53.54,53.36,53.5,9100.0,36.9978,37.1226,36.9978,37.0949,9100.0
2009-07-20 11:00:00,53.51,53.61,53.51,53.58,18400.0,37.1018,37.1712,37.1018,37.1504,18400.0
2009-07-20 11:05:00,53.59,53.63,53.59,53.63,9800.0,37.1573,37.185,37.1573,37.185,9800.0
2009-07-20 11:10:00,53.63,53.67,53.63,53.67,8300.0,37.185,37.2128,37.185,37.2128,8300.0
2009-07-20 11:15:00,53.66,53.71,53.65,53.67,6000.0,37.2058,37.2405,37.1989,37.2128,6000.0
2009-07-20 11:20:00,53.67,53.69,53.66,53.68,6400.0,37.2128,37.2266,37.2058,37.2197,6400.0
2009-07-20 11:25:00,53.68,53.8,53.63,53.78,15400.0,37.2197,37.3029,37.185,37.289,15400.0
2009-07-20 11:30:00,53.8,53.83,53.78,53.8,9700.0,37.3029,37.3237,37.289,37.3029,9700.0
2009-07-20 11:35:00,53.79,53.82,53.77,53.82,8900.0,37.296,37.3168,37.2821,37.3168,8900.0
2009-07-20 11:40:00,53.82,53.87,53.81,53.85,6600.0,37.3168,37.3514,37.3098,37.3376,6600.0
2009-07-20 11:45:00,53.84,53.89,53.79,53.79,7600.0,37.3306,37.3653,37.296,37.296,7600.0
2009-07-20 11:50:00,53.79,53.87,53.78,53.85,8600.0,37.296,37.3514,37.289,37.3376,8600.0
2009-07-20 11:55:00,53.87,53.92,53.86,53.86,5800.0,37.3514,37.3861,37.3445,37.3445,5800.0
2009-07-20 12:00:00,53.86,53.92,53.85,53.86,9400.0,37.3445,37.3861,37.3376,37.3445,9400.0
2009-07-20 12:05:00,53.87,53.9,53.84,53.88,15900.0,37.3514,37.3722,37.3306,37.3584,15900.0
2009-07-20 12:10:00,53.88,53.92,53.88,53.88,3900.0,37.3584,37.3861,37.3584,37.3584,3900.0
2009-07-20 12:15:00,53.88,53.88,53.85,53.86,9400.0,37.3584,37.3584,37.3376,37.3445,9400.0
2009-07-20 12:20:00,53.86,53.94,53.85,53.87,14900.0,37.3445,37.4,37.3376,37.3514,14900.0
2009-07-20 12:25:00,53.87,53.88,53.82,53.88,7300.0,37.3514,37.3584,37.3168,37.3584,7300.0
2009-07-20 12:30:00,53.88,53.92,53.88,53.9,7900.0,37.3584,37.3861,37.3584,37.3722,7900.0
2009-07-20 12:35:00,53.9,53.98,53.9,53.97,8300.0,37.3722,37.4277,37.3722,37.4208,8300.0
2009-07-20 12:40:00,53.97,54.01,53.96,53.96,11000.0,37.4208,37.4485,37.4138,37.4138,11000.0
2009-07-20 12:45:00,53.97,53.98,53.96,53.97,6400.0,37.4208,37.4277,37.4138,37.4208,6400.0
2009-07-20 12:50:00,53.97,54.0,53.96,54.0,7400.0,37.4208,37.4416,37.4138,37.4416,7400.0
2009-07-20 12:55:00,54.0,54.03,53.99,53.99,6100.0,37.4416,37.4624,37.4346,37.4346,6100.0
2009-07-20 13:00:00,53.98,54.03,53.98,54.0,9100.0,37.4277,37.4624,37.4277,37.4416,9100.0
2009-07-20 13:05:00,54.02,54.03,53.96,53.96,8700.0,37.4554,37.4624,37.4138,37.4138,8700.0
2009-07-20 13:10:00,53.97,53.99,53.95,53.95,10300.0,37.4208,37.4346,37.4069,37.4069,10300.0
2009-07-20 13:15:00,53.96,53.97,53.92,53.97,8200.0,37.4138,37.4208,37.3861,37.4208,8200.0
2009-07-20 13:20:00,53.97,53.99,53.93,53.98,8100.0,37.4208,37.4346,37.393,37.4277,8100.0
2009-07-20 13:25:00,53.97,53.98,53.93,53.95,7200.0,37.4208,37.4277,37.393,37.4069,7200.0
2009-07-20 13:30:00,53.94,53.96,53.92,53.94,12600.0,37.4,37.4138,37.3861,37.4,12600.0
2009-07-20 13:35:00,53.93,54.0,53.92,53.94,19400.0,37.393,37.4416,37.3861,37.4,19400.0
2009-07-20 13:40:00,53.94,53.98,53.93,53.94,7100.0,37.4,37.4277,37.393,37.4,7100.0
2009-07-20 13:45:00,53.93,54.0,53.93,53.99,6500.0,37.393,37.4416,37.393,37.4346,6500.0
2009-07-20 13:50:00,53.98,54.03,53.96,53.99,9700.0,37.4277,37.4624,37.4138,37.4346,9700.0
2009-07-20 13:55:00,54.0,54.05,53.98,54.01,9700.0,37.4416,37.4762,37.4277,37.4485,9700.0
2009-07-20 14:00:00,54.01,54.02,53.97,53.99,25400.0,37.4485,37.4554,37.4208,37.4346,25400.0
2009-07-20 14:05:00,53.98,54.08,53.98,54.05,10900.0,37.4277,37.497,37.4277,37.4762,10900.0
2009-07-20 14:10:00,54.05,54.11,54.05,54.07,9300.0,37.4762,37.5178,37.4762,37.4901,9300.0
2009-07-20 14:15:00,54.06,54.15,54.06,54.12,11600.0,37.4832,37.5456,37.4832,37.5248,11600.0
2009-07-20 14:20:00,54.12,54.13,53.98,53.99,13000.0,37.5248,37.5317,37.4277,37.4346,13000.0
2009-07-20 14:25:00,53.99,54.03,53.97,54.02,11000.0,37.4346,37.4624,37.4208,37.4554,11000.0
2009-07-20 14:30:00,54.01,54.07,54.01,54.06,11600.0,37.4485,37.4901,37.4485,37.4832,11600.0
2009-07-20 14:35:00,54.06,54.11,54.06,54.06,11700.0,37.4832,37.5178,37.4832,37.4832,11700.0
2009-07-20 14:40:00,54.05,54.09,54.01,54.06,18800.0,37.4762,37.504,37.4485,37.4832,18800.0
2009-07-20 14:45:00,54.07,54.14,54.05,54.12,17100.0,37.4901,37.5386,37.4762,37.5248,17100.0
2009-07-20 14:50:00,54.13,54.14,54.09,54.1,10400.0,37.5317,37.5386,37.504,37.5109,10400.0
2009-07-20 14:55:00,54.11,54.12,54.01,54.01,11100.0,37.5178,37.5248,37.4485,37.4485,11100.0
2009-07-20 15:00:00,54.02,54.19,54.02,54.16,44400.0,37.4554,37.5733,37.4554,37.5525,44400.0
2009-07-20 15:05:00,54.17,54.34,54.14,54.34,39900.0,37.5594,37.6773,37.5386,37.6773,39900.0
2009-07-20 15:10:00,54.34,54.4,54.31,54.4,31900.0,37.6773,37.7189,37.6565,37.7189,31900.0
2009-07-20 15:15:00,54.4,54.43,54.35,54.38,24600.0,37.7189,37.7397,37.6842,37.705,24600.0
2009-07-20 15:20:00,54.38,54.4,54.3,54.39,39100.0,37.705,37.7189,37.6496,37.712,39100.0
2009-07-20 15:25:00,54.4,54.47,54.34,54.44,42500.0,37.7189,37.7674,37.6773,37.7466,42500.0
2009-07-20 15:30:00,54.44,54.44,54.34,54.38,20500.0,37.7466,37.7466,37.6773,37.705,20500.0
2009-07-20 15:35:00,54.39,54.45,54.36,54.45,40100.0,37.712,37.7536,37.6912,37.7536,40100.0
2009-07-20 15:40:00,54.44,54.5,54.34,54.37,31500.0,37.7466,37.7882,37.6773,37.6981,31500.0
2009-07-20 15:45:00,54.36,54.46,54.35,54.42,47600.0,37.6912,37.7605,37.6842,37.7328,47600.0
2009-07-20 15:50:00,54.43,54.51,54.43,54.46,66600.0,37.7397,37.7952,37.7397,37.7605,66600.0
2009-07-20 15:55:00,54.45,54.47,54.34,54.46,117000.0,37.7536,37.7674,37.6773,37.7605,117000.0
2009-07-21 09:30:00,54.88,54.88,53.78,54.21,106800.0,38.0517,38.0517,37.289,37.5872,106800.0
2009-07-21 09:35:00,54.26,54.56,54.21,54.5,69300.0,37.6218,37.8298,37.5872,37.7882,69300.0
2009-07-21 09:40:00,54.5,54.51,54.34,54.34,50600.0,37.7882,37.7952,37.6773,37.6773,50600.0
2009-07-21 09:45:00,54.35,54.42,54.25,54.32,46000.0,37.6842,37.7328,37.6149,37.6634,46000.0
2009-07-21 09:50:00,54.32,54.37,54.17,54.31,50100.0,37.6634,37.6981,37.5594,37.6565,50100.0
2009-07-21 09:55:00,54.32,54.56,54.27,54.45,43500.0,37.6634,37.8298,37.6288,37.7536,43500.0
2009-07-21 10:00:00,54.45,54.48,53.97,54.0,56100.0,37.7536,37.7744,37.4208,37.4416,56100.0
2009-07-21 10:05:00,54.01,54.19,53.99,54.14,39500.0,37.4485,37.5733,37.4346,37.5386,39500.0
2009-07-21 10:10:00,54.14,54.21,54.04,54.18,39700.0,37.5386,37.5872,37.4693,37.5664,39700.0
2009-07-21 10:15:00,54.18,54.44,54.14,54.4,32600.0,37.5664,37.7466,37.5386,37.7189,32600.0
2009-07-21 10:20:00,54.41,54.45,54.36,54.4,20400.0,37.7258,37.7536,37.6912,37.7189,20400.0
2009-07-21 10:25:00,54.41,54.45,54.35,54.42,13100.0,37.7258,37.7536,37.6842,37.7328,13100.0
2009-07-21 10:30:00,54.43,54.53,54.29,54.42,25900.0,37.7397,37.809,37.6426,37.7328,25900.0
2009-07-21 10:35:00,54.42,54.62,54.39,54.56,28500.0,37.7328,37.8714,37.712,37.8298,28500.0
2009-07-21 10:40:00,54.57,54.58,54.48,54.49,14200.0,37.8368,37.8437,37.7744,37.7813,14200.0
2009-07-21 10:45:00,54.51,54.51,54.41,54.42,8800.0,37.7952,37.7952,37.7258,37.7328,8800.0
2009-07-21 10:50:00,54.41,54.42,54.36,54.36,8800.0,37.7258,37.7328,37.6912,37.6912,8800.0
2009-07-21 10:55:00,54.37,54.42,54.35,54.4,16700.0,37.6981,37.7328,37.6842,37.7189,16700.0
2009-07-21 11:00:00,54.4,54.43,54.34,54.35,12600.0,37.7189,37.7397,37.6773,37.6842,12600.0
2009-07-21 11:05:00,54.34,54.44,54.34,54.44,14900.0,37.6773,37.7466,37.6773,37.7466,14900.0
2009-07-21 11:10:00,54.43,54.43,54.28,54.33,19200.0,37.7397,37.7397,37.6357,37.6704,19200.0
2009-07-21 11:15:00,54.33,54.39,54.28,54.29,12300.0,37.6704,37.712,37.6357,37.6426,12300.0
2009-07-21 11:20:00,54.29,54.33,54.21,54.21,19900.0,37.6426,37.6704,37.5872,37.5872,19900.0
2009-07-21 11:25:00,54.21,54.27,54.19,54.22,16300.0,37.5872,37.6288,37.5733,37.5941,16300.0
2009-07-21 11:30:00,54.21,54.22,54.04,54.2,21400.0,37.5872,37.5941,37.4693,37.5802,21400.0
2009-07-21 11:35:00,54.21,54.32,54.2,54.32,12300.0,37.5872,37.6634,37.5802,37.6634,12300.0
2009-07-21 11:40:00,54.31,54.32,54.19,54.22,9000.0,37.6565,37.6634,37.5733,37.5941,9000.0
2009-07-21 11:45:00,54.21,54.22,54.12,54.13,14200.0,37.5872,37.5941,37.5248,37.5317,14200.0
2009-07-21 11:50:00,54.14,54.21,54.14,54.19,9300.0,37.5386,37.5872,37.5386,37.5733,9300.0
2009-07-21 11:55:00,54.21,54.21,54.03,54.05,13700.0,37.5872,37.5872,37.4624,37.4762,13700.0
2009-07-21 12:00:00,54.06,54.16,54.05,54.14,9700.0,37.4832,37.5525,37.4762,37.5386,9700.0
2009-07-21 12:05:00,54.15,54.18,54.11,54.18,7600.0,37.5456,37.5664,37.5178,37.5664,7600.0
2009-07-21 12:10:00,54.18,54.25,54.16,54.24,7600.0,37.5664,37.6149,37.5525,37.608,7600.0
2009-07-21 12:15:00,54.24,54.28,54.23,54.27,9000.0,37.608,37.6357,37.601,37.6288,9000.0
2009-07-21 12:20:00,54.28,54.28,54.22,54.22,10700.0,37.6357,37.6357,37.5941,37.5941,10700.0
2009-07-21 12:25:00,54.23,54.31,54.23,54.29,15700.0,37.601,37.6565,37.601,37.6426,15700.0
2009-07-21 12:30:00,54.3,54.33,54.29,54.29,13500.0,37.6496,37.6704,37.6426,37.6426,13500.0
2009-07-21 12:35:00,54.3,54.35,54.23,54.35,27700.0,37.6496,37.6842,37.601,37.6842,27700.0
2009-07-21 12:40:00,54.35,54.35,54.26,54.3,7700.0,37.6842,37.6842,37.6218,37.6496,7700.0
2009-07-21 12:45:00,54.3,54.42,54.29,54.33,20800.0,37.6496,37.7328,37.6426,37.6704,20800.0
2009-07-21 12:50:00,54.32,54.35,54.19,54.19,15800.0,37.6634,37.6842,37.5733,37.5733,15800.0
2009-07-21 12:55:00,54.19,54.27,54.15,54.26,10800.0,37.5733,37.6288,37.5456,37.6218,10800.0
2009-07-21 13:00:00,54.26,54.35,54.23,54.28,25000.0,37.6218,37.6842,37.601,37.6357,25000.0
2009-07-21 13:05:00,54.28,54.3,54.2,54.21,18500.0,37.6357,37.6496,37.5802,37.5872,18500.0
2009-07-21 13:10:00,54.21,54.22,54.14,54.18,15800.0,37.5872,37.5941,37.5386,37.5664,15800.0
2009-07-21 13:15:00,54.19,54.26,54.17,54.23,8400.0,37.5733,37.6218,37.5594,37.601,8400.0
2009-07-21 13:20:00,54.25,54.25,54.18,54.2,16600.0,37.6149,37.6149,37.5664,37.5802,16600.0
2009-07-21 13:25:00,54.22,54.23,54.15,54.15,17800.0,37.5941,37.601,37.5456,37.5456,17800.0
2009-07-21 13:30:00,54.16,54.18,54.07,54.07,16900.0,37.5525,37.5664,37.4901,37.4901,16900.0
2009-07-21 13:35:00,54.08,54.13,54.07,54.11,12000.0,37.497,37.5317,37.4901,37.5178,12000.0
2009-07-21 13:40:00,54.11,54.17,54.1,54.15,16300.0,37.5178,37.5594,37.5109,37.5456,16300.0
2009-07-21 13:45:00,54.17,54.25,54.15,54.23,19700.0,37.5594,37.6149,37.5456,37.601,19700.0
2009-07-21 13:50:00,54.23,54.25,54.18,54.19,17600.0,37.601,37.6149,37.5664,37.5733,17600.0
2009-07-21 13:55:00,54.18,54.26,54.18,54.25,12300.0,37.5664,37.6218,37.5664,37.6149,12300.0
2009-07-21 14:00:00,54.26,54.32,54.24,54.32,19200.0,37.6218,37.6634,37.608,37.6634,19200.0
2009-07-21 14:05:00,54.33,54.33,54.28,54.29,17200.0,37.6704,37.6704,37.6357,37.6426,17200.0
2009-07-21 14:10:00,54.29,54.41,54.29,54.38,26700.0,37.6426,37.7258,37.6426,37.705,26700.0
2009-07-21 14:15:00,54.39,54.46,54.34,54.44,46100.0,37.712,37.7605,37.6773,37.7466,46100.0
2009-07-21 14:20:00,54.43,54.46,54.37,54.41,24900.0,37.7397,37.7605,37.6981,37.7258,24900.0
2009-07-21 14:25:00,54.41,54.41,54.33,54.35,12000.0,37.7258,37.7258,37.6704,37.6842,12000.0
2009-07-21 14:30:00,54.34,54.35,54.2,54.21,23300.0,37.6773,37.6842,37.5802,37.5872,23300.0
2009-07-21 14:35:00,54.22,54.41,54.21,54.37,19500.0,37.5941,37.7258,37.5872,37.6981,19500.0
2009-07-21 14:40:00,54.37,54.37,54.29,54.29,15100.0,37.6981,37.6981,37.6426,37.6426,15100.0
2009-07-21 14:45:00,54.31,54.35,54.23,54.27,17900.0,37.6565,37.6842,37.601,37.6288,17900.0
2009-07-21 14:50:00,54.27,54.34,54.27,54.32,19400.0,37.6288,37.6773,37.6288,37.6634,19400.0
2009-07-21 14:55:00,54.33,54.36,54.28,54.36,15500.0,37.6704,37.6912,37.6357,37.6912,15500.0
2009-07-21 15:00:00,54.36,54.39,54.32,54.39,33600.0,37.6912,37.712,37.6634,37.712,33600.0
2009-07-21 15:05:00,54.39,54.39,54.35,54.38,38400.0,37.712,37.712,37.6842,37.705,38400.0
2009-07-21 15:10:00,54.37,54.52,54.35,54.45,59100.0,37.6981,37.8021,37.6842,37.7536,59100.0
2009-07-21 15:15:00,54.44,54.51,54.4,54.5,32200.0,37.7466,37.7952,37.7189,37.7882,32200.0
2009-07-21 15:20:00,54.5,54.56,54.47,54.5,61200.0,37.7882,37.8298,37.7674,37.7882,61200.0
2009-07-21 15:25:00,54.5,54.56,54.45,54.48,44600.0,37.7882,37.8298,37.7536,37.7744,44600.0
2009-07-21 15:30:00,54.49,54.49,54.42,54.46,53400.0,37.7813,37.7813,37.7328,37.7605,53400.0
2009-07-21 15:35:00,54.47,54.49,54.4,54.46,48500.0,37.7674,37.7813,37.7189,37.7605,48500.0
2009-07-21 15:40:00,54.46,54.49,54.42,54.48,62800.0,37.7605,37.7813,37.7328,37.7744,62800.0
2009-07-21 15:45:00,54.48,54.51,54.43,54.43,44800.0,37.7744,37.7952,37.7397,37.7397,44800.0
2009-07-21 15:50:00,54.43,54.52,54.43,54.52,75400.0,37.7397,37.8021,37.7397,37.8021,75400.0
2009-07-21 15:55:00,54.52,54.58,54.49,54.58,78800.0,37.8021,37.8437,37.7813,37.8437,78800.0
2009-07-22 09:30:00,54.4,54.59,53.99,54.5,62100.0,37.7189,37.8506,37.4346,37.7882,62100.0
2009-07-22 09:35:00,54.5,54.6,54.42,54.6,38600.0,37.7882,37.8576,37.7328,37.8576,38600.0
2009-07-22 09:40:00,54.6,54.6,54.46,54.46,44900.0,37.8576,37.8576,37.7605,37.7605,44900.0
2009-07-22 09:45:00,54.48,54.48,54.35,54.38,27000.0,37.7744,37.7744,37.6842,37.705,27000.0
2009-07-22 09:50:00,54.37,54.54,54.32,54.46,26900.0,37.6981,37.816,37.6634,37.7605,26900.0
2009-07-22 09:55:00,54.48,54.51,54.29,54.33,19500.0,37.7744,37.7952,37.6426,37.6704,19500.0
2009-07-22 10:00:00,54.35,54.46,54.33,54.35,33000.0,37.6842,37.7605,37.6704,37.6842,33000.0
2009-07-22 10:05:00,54.36,54.38,54.28,54.32,25600.0,37.6912,37.705,37.6357,37.6634,25600.0
2009-07-22 10:10:00,54.32,54.41,54.17,54.17,32300.0,37.6634,37.7258,37.5594,37.5594,32300.0
2009-07-22 10:15:00,54.17,54.2,54.09,54.11,26200.0,37.5594,37.5802,37.504,37.5178,26200.0
2009-07-22 10:20:00,54.12,54.25,54.11,54.25,25900.0,37.5248,37.6149,37.5178,37.6149,25900.0
2009-07-22 10:25:00,54.23,54.3,54.14,54.19,33400.0,37.601,37.6496,37.5386,37.5733,33400.0
2009-07-22 10:30:00,54.18,54.22,54.08,54.09,31500.0,37.5664,37.5941,37.497,37.504,31500.0
2009-07-22 10:35:00,54.09,54.16,54.07,54.14,18400.0,37.504,37.5525,37.4901,37.5386,18400.0
2009-07-22 10:40:00,54.14,54.17,54.09,54.11,17200.0,37.5386,37.5594,37.504,37.5178,17200.0
2009-07-22 10:45:00,54.1,54.16,54.09,54.12,24200.0,37.5109,37.5525,37.504,37.5248,24200.0
2009-07-22 10:50:00,54.12,54.22,54.12,54.16,26500.0,37.5248,37.5941,37.5248,37.5525,26500.0
2009-07-22 10:55:00,54.15,54.24,54.14,54.15,45600.0,37.5456,37.608,37.5386,37.5456,45600.0
2009-07-22 11:00:00,54.16,54.33,54.14,54.29,29500.0,37.5525,37.6704,37.5386,37.6426,29500.0
2009-07-22 11:05:00,54.29,54.32,54.23,54.28,25700.0,37.6426,37.6634,37.601,37.6357,25700.0
2009-07-22 11:10:00,54.27,54.31,54.22,54.22,16700.0,37.6288,37.6565,37.5941,37.5941,16700.0
2009-07-22 11:15:00,54.22,54.26,54.21,54.23,16900.0,37.5941,37.6218,37.5872,37.601,16900.0
2009-07-22 11:20:00,54.23,54.26,54.15,54.17,32900.0,37.601,37.6218,37.5456,37.5594,32900.0
2009-07-22 11:25:00,54.16,54.18,54.13,54.15,12900.0,37.5525,37.5664,37.5317,37.5456,12900.0
2009-07-22 11:30:00,54.15,54.28,54.15,54.19,12300.0,37.5456,37.6357,37.5456,37.5733,12300.0
2009-07-22 11:35:00,54.19,54.19,54.1,54.11,15900.0,37.5733,37.5733,37.5109,37.5178,15900.0
2009-07-22 11:40:00,54.1,54.12,54.05,54.1,20600.0,37.5109,37.5248,37.4762,37.5109,20600.0
2009-07-22 11:45:00,54.1,54.13,54.05,54.07,17000.0,37.5109,37.5317,37.4762,37.4901,17000.0
2009-07-22 11:50:00,54.08,54.11,54.04,54.04,15600.0,37.497,37.5178,37.4693,37.4693,15600.0
2009-07-22 11:55:00,54.05,54.09,54.04,54.04,20500.0,37.4762,37.504,37.4693,37.4693,20500.0
2009-07-22 12:00:00,54.05,54.08,54.05,54.05,10600.0,37.4762,37.497,37.4762,37.4762,10600.0
2009-07-22 12:05:00,54.04,54.09,54.04,54.08,12400.0,37.4693,37.504,37.4693,37.497,12400.0
2009-07-22 12:10:00,54.08,54.08,54.02,54.04,15500.0,37.497,37.497,37.4554,37.4693,15500.0
2009-07-22 12:15:00,54.04,54.09,54.02,54.05,11500.0,37.4693,37.504,37.4554,37.4762,11500.0
2009-07-22 12:20:00,54.05,54.2,54.04,54.2,13200.0,37.4762,37.5802,37.4693,37.5802,13200.0
2009-07-22 12:25:00,54.19,54.29,54.19,54.24,13600.0,37.5733,37.6426,37.5733,37.608,13600.0
2009-07-22 12:30:00,54.25,54.28,54.2,54.24,13000.0,37.6149,37.6357,37.5802,37.608,13000.0
2009-07-22 12:35:00,54.25,54.34,54.22,54.28,21000.0,37.6149,37.6773,37.5941,37.6357,21000.0
2009-07-22 12:40:00,54.28,54.3,54.26,54.29,8600.0,37.6357,37.6496,37.6218,37.6426,8600.0
2009-07-22 12:45:00,54.29,54.35,54.23,54.33,15900.0,37.6426,37.6842,37.601,37.6704,15900.0
2009-07-22 12:50:00,54.35,54.54,54.33,54.47,41300.0,37.6842,37.816,37.6704,37.7674,41300.0
2009-07-22 12:55:00,54.46,54.46,54.42,54.42,9400.0,37.7605,37.7605,37.7328,37.7328,9400.0
2009-07-22 13:00:00,54.43,54.44,54.4,54.42,12600.0,37.7397,37.7466,37.7189,37.7328,12600.0
2009-07-22 13:05:00,54.42,54.46,54.41,54.46,9300.0,37.7328,37.7605,37.7258,37.7605,9300.0
2009-07-22 13:10:00,54.44,54.45,54.39,54.41,8600.0,37.7466,37.7536,37.712,37.7258,8600.0
2009-07-22 13:15:00,54.41,54.49,54.39,54.49,15100.0,37.7258,37.7813,37.712,37.7813,15100.0
2009-07-22 13:20:00,54.48,54.48,54.34,54.36,16300.0,37.7744,37.7744,37.6773,37.6912,16300.0
2009-07-22 13:25:00,54.35,54.35,54.31,54.32,8800.0,37.6842,37.6842,37.6565,37.6634,8800.0
2009-07-22 13:30:00,54.32,54.36,54.24,54.27,16000.0,37.6634,37.6912,37.608,37.6288,16000.0
2009-07-22 13:35:00,54.26,54.32,54.25,54.26,10900.0,37.6218,37.6634,37.6149,37.6218,10900.0
2009-07-22 13:40:00,54.28,54.28,54.15,54.16,17200.0,37.6357,37.6357,37.5456,37.5525,17200.0
2009-07-22 13:45:00,54.15,54.22,54.15,54.2,13200.0,37.5456,37.5941,37.5456,37.5802,13200.0
2009-07-22 13:50:00,54.21,54.23,54.17,54.23,16600.0,37.5872,37.601,37.5594,37.601,16600.0
2009-07-22 13:55:00,54.22,54.3,54.21,54.27,11500.0,37.5941,37.6496,37.5872,37.6288,11500.0
2009-07-22 14:00:00,54.3,54.33,54.14,54.17,28600.0,37.6496,37.6704,37.5386,37.5594,28600.0
2009-07-22 14:05:00,54.16,54.21,54.1,54.13,16900.0,37.5525,37.5872,37.5109,37.5317,16900.0
2009-07-22 14:10:00,54.13,54.2,54.12,54.18,20100.0,37.5317,37.5802,37.5248,37.5664,20100.0
2009-07-22 14:15:00,54.19,54.26,54.18,54.18,21900.0,37.5733,37.6218,37.5664,37.5664,21900.0
2009-07-22 14:20:00,54.17,54.17,54.11,54.14,30400.0,37.5594,37.5594,37.5178,37.5386,30400.0
2009-07-22 14:25:00,54.15,54.22,54.12,54.18,19600.0,37.5456,37.5941,37.5248,37.5664,19600.0
2009-07-22 14:30:00,54.18,54.21,54.13,54.18,17600.0,37.5664,37.5872,37.5317,37.5664,17600.0
2009-07-22 14:35:00,54.18,54.19,54.12,54.12,14200.0,37.5664,37.5733,37.5248,37.5248,14200.0
2009-07-22 14:40:00,54.13,54.2,54.13,54.14,19700.0,37.5317,37.5802,37.5317,37.5386,19700.0
2009-07-22 14:45:00,54.13,54.14,54.0,54.0,15800.0,37.5317,37.5386,37.4416,37.4416,15800.0
2009-07-22 14:50:00,54.0,54.07,53.99,53.99,27100.0,37.4416,37.4901,37.4346,37.4346,27100.0
2009-07-22 14:55:00,53.99,54.01,53.94,54.0,32600.0,37.4346,37.4485,37.4,37.4416,32600.0
2009-07-22 15:00:00,54.01,54.14,53.99,54.07,32800.0,37.4485,37.5386,37.4346,37.4901,32800.0
2009-07-22 15:05:00,54.08,54.09,53.92,53.94,50400.0,37.497,37.504,37.3861,37.4,50400.0
2009-07-22 15:10:00,53.93,53.94,53.84,53.84,52000.0,37.393,37.4,37.3306,37.3306,52000.0
2009-07-22 15:15:00,53.86,53.9,53.78,53.87,54400.0,37.3445,37.3722,37.289,37.3514,54400.0
2009-07-22 15:20:00,53.86,53.91,53.83,53.86,60300.0,37.3445,37.3792,37.3237,37.3445,60300.0
2009-07-22 15:25:00,53.85,53.91,53.8,53.89,50600.0,37.3376,37.3792,37.3029,37.3653,50600.0
2009-07-22 15:30:00,53.89,53.96,53.84,53.92,44400.0,37.3653,37.4138,37.3306,37.3861,44400.0
2009-07-22 15:35:00,53.93,53.94,53.91,53.92,31900.0,37.393,37.4,37.3792,37.3861,31900.0
2009-07-22 15:40:00,53.93,54.0,53.89,53.99,53300.0,37.393,37.4416,37.3653,37.4346,53300.0
2009-07-22 15:45:00,54.0,54.0,53.92,53.93,96200.0,37.4416,37.4416,37.3861,37.393,96200.0
2009-07-22 15:50:00,53.93,53.98,53.9,53.97,81500.0,37.393,37.4277,37.3722,37.4208,81500.0
2009-07-22 15:55:00,53.97,54.0,53.94,53.95,94600.0,37.4208,37.4416,37.4,37.4069,94600.0
2009-07-23 09:30:00,54.17,54.32,53.83,53.92,58400.0,37.5594,37.6634,37.3237,37.3861,58400.0
2009-07-23 09:35:00,53.93,54.08,53.66,53.72,55500.0,37.393,37.497,37.2058,37.2474,55500.0
2009-07-23 09:40:00,53.74,53.77,53.26,53.28,79200.0,37.2613,37.2821,36.9285,36.9423,79200.0
2009-07-23 09:45:00,53.29,53.32,53.2,53.21,53800.0,36.9493,36.9701,36.8869,36.8938,53800.0
2009-07-23 09:50:00,53.2,53.26,53.1,53.1,35100.0,36.8869,36.9285,36.8175,36.8175,35100.0
2009-07-23 09:55:00,53.09,53.32,53.06,53.22,67800.0,36.8106,36.9701,36.7898,36.9007,67800.0
2009-07-23 10:00:00,53.22,53.33,53.15,53.17,78900.0,36.9007,36.977,36.8522,36.8661,78900.0
2009-07-23 10:05:00,53.16,53.45,53.16,53.43,68100.0,36.8591,37.0602,36.8591,37.0463,68100.0
2009-07-23 10:10:00,53.42,53.55,53.42,53.43,29500.0,37.0394,37.1296,37.0394,37.0463,29500.0
2009-07-23 10:15:00,53.44,53.62,53.43,53.58,41700.0,37.0533,37.1781,37.0463,37.1504,41700.0
2009-07-23 10:20:00,53.58,53.63,53.54,53.55,40200.0,37.1504,37.185,37.1226,37.1296,40200.0
2009-07-23 10:25:00,53.54,53.59,53.49,53.52,40100.0,37.1226,37.1573,37.0879,37.1087,40100.0
2009-07-23 10:30:00,53.52,53.69,53.52,53.65,37600.0,37.1087,37.2266,37.1087,37.1989,37600.0
2009-07-23 10:35:00,53.64,53.87,53.63,53.82,29600.0,37.192,37.3514,37.185,37.3168,29600.0
2009-07-23 10:40:00,53.83,53.83,53.73,53.78,36500.0,37.3237,37.3237,37.2544,37.289,36500.0
2009-07-23 10:45:00,53.78,53.78,53.63,53.64,24400.0,37.289,37.289,37.185,37.192,24400.0
2009-07-23 10:50:00,53.64,53.64,53.49,53.51,33200.0,37.192,37.192,37.0879,37.1018,33200.0
2009-07-23 10:55:00,53.5,53.53,53.46,53.49,36000.0,37.0949,37.1157,37.0671,37.0879,36000.0
2009-07-23 11:00:00,53.49,53.66,53.48,53.64,49100.0,37.0879,37.2058,37.081,37.192,49100.0
2009-07-23 11:05:00,53.63,53.64,53.53,53.54,28900.0,37.185,37.192,37.1157,37.1226,28900.0
2009-07-23 11:10:00,53.54,53.62,53.53,53.59,20700.0,37.1226,37.1781,37.1157,37.1573,20700.0
2009-07-23 11:15:00,53.61,53.64,53.5,53.5,29400.0,37.1712,37.192,37.0949,37.0949,29400.0
2009-07-23 11:20:00,53.52,53.61,53.51,53.6,19700.0,37.1087,37.1712,37.1018,37.1642,19700.0
2009-07-23 11:25:00,53.61,53.62,53.52,53.52,27400.0,37.1712,37.1781,37.1087,37.1087,27400.0
2009-07-23 11:30:00,53.52,53.54,53.45,53.47,21800.0,37.1087,37.1226,37.0602,37.0741,21800.0
2009-07-23 11:35:00,53.48,53.63,53.48,53.6,24700.0,37.081,37.185,37.081,37.1642,24700.0
2009-07-23 11:40:00,53.61,53.65,53.57,53.59,32600.0,37.1712,37.1989,37.1434,37.1573,32600.0
2009-07-23 11:45:00,53.59,53.61,53.53,53.53,15200.0,37.1573,37.1712,37.1157,37.1157,15200.0
2009-07-23 11:50:00,53.53,53.55,53.5,53.52,31200.0,37.1157,37.1296,37.0949,37.1087,31200.0
2009-07-23 11:55:00,53.52,53.53,53.5,53.5,18800.0,37.1087,37.1157,37.0949,37.0949,18800.0
2009-07-23 12:00:00,53.51,53.56,53.5,53.53,34200.0,37.1018,37.1365,37.0949,37.1157,34200.0
2009-07-23 12:05:00,53.54,53.69,53.53,53.66,61900.0,37.1226,37.2266,37.1157,37.2058,61900.0
2009-07-23 12:10:00,53.66,53.67,53.63,53.66,34300.0,37.2058,37.2128,37.185,37.2058,34300.0
2009-07-23 12:15:00,53.66,53.66,53.63,53.65,23500.0,37.2058,37.2058,37.185,37.1989,23500.0
2009-07-23 12:20:00,53.65,53.71,53.64,53.7,47300.0,37.1989,37.2405,37.192,37.2336,47300.0
2009-07-23 12:25:00,53.7,53.74,53.68,53.72,19300.0,37.2336,37.2613,37.2197,37.2474,19300.0
2009-07-23 12:30:00,53.72,53.72,53.68,53.7,12500.0,37.2474,37.2474,37.2197,37.2336,12500.0
2009-07-23 12:35:00,53.69,53.72,53.65,53.65,48300.0,37.2266,37.2474,37.1989,37.1989,48300.0
2009-07-23 12:40:00,53.65,53.7,53.64,53.69,23900.0,37.1989,37.2336,37.192,37.2266,23900.0
2009-07-23 12:45:00,53.69,53.72,53.65,53.69,41100.0,37.2266,37.2474,37.1989,37.2266,41100.0
2009-07-23 12:50:00,53.67,53.7,53.63,53.67,33100.0,37.2128,37.2336,37.185,37.2128,33100.0
2009-07-23 12:55:00,53.67,53.69,53.63,53.64,27400.0,37.2128,37.2266,37.185,37.192,27400.0
2009-07-23 13:00:00,53.65,53.65,53.53,53.54,55700.0,37.1989,37.1989,37.1157,37.1226,55700.0
2009-07-23 13:05:00,53.55,53.56,53.53,53.55,34000.0,37.1296,37.1365,37.1157,37.1296,34000.0
2009-07-23 13:10:00,53.55,53.56,53.53,53.53,15700.0,37.1296,37.1365,37.1157,37.1157,15700.0
2009-07-23 13:15:00,53.54,53.56,53.48,53.5,25900.0,37.1226,37.1365,37.081,37.0949,25900.0
2009-07-23 13:20:00,53.49,53.51,53.47,53.48,16900.0,37.0879,37.1018,37.0741,37.081,16900.0
2009-07-23 13:25:00,53.49,53.51,53.47,53.49,26300.0,37.0879,37.1018,37.0741,37.0879,26300.0
2009-07-23 13:30:00,53.48,53.51,53.47,53.51,6200.0,37.081,37.1018,37.0741,37.1018,6200.0
2009-07-23 13:35:00,53.51,53.68,53.51,53.67,50300.0,37.1018,37.2197,37.1018,37.2128,50300.0
2009-07-23 13:40:00,53.67,53.68,53.63,53.63,16200.0,37.2128,37.2197,37.185,37.185,16200.0
2009-07-23 13:45:00,53.64,53.64,53.59,53.61,9300.0,37.192,37.192,37.1573,37.1712,9300.0
2009-07-23 13:50:00,53.6,53.69,53.6,53.67,18500.0,37.1642,37.2266,37.1642,37.2128,18500.0
2009-07-23 13:55:00,53.67,53.69,53.65,53.66,22100.0,37.2128,37.2266,37.1989,37.2058,22100.0
2009-07-23 14:00:00,53.67,53.71,53.66,53.7,39900.0,37.2128,37.2405,37.2058,37.2336,39900.0
2009-07-23 14:05:00,53.71,53.71,53.65,53.65,23000.0,37.2405,37.2405,37.1989,37.1989,23000.0
2009-07-23 14:10:00,53.65,53.69,53.64,53.69,23400.0,37.1989,37.2266,37.192,37.2266,23400.0
2009-07-23 14:15:00,53.69,53.71,53.65,53.68,16800.0,37.2266,37.2405,37.1989,37.2197,16800.0
2009-07-23 14:20:00,53.68,53.71,53.64,53.68,21200.0,37.2197,37.2405,37.192,37.2197,21200.0
2009-07-23 14:25:00,53.68,53.73,53.67,53.67,21000.0,37.2197,37.2544,37.2128,37.2128,21000.0
2009-07-23 14:30:00,53.68,53.72,53.66,53.71,28600.0,37.2197,37.2474,37.2058,37.2405,28600.0
2009-07-23 14:35:00,53.71,53.79,53.71,53.74,20200.0,37.2405,37.296,37.2405,37.2613,20200.0
2009-07-23 14:40:00,53.75,53.77,53.73,53.73,18800.0,37.2682,37.2821,37.2544,37.2544,18800.0
2009-07-23 14:45:00,53.73,53.77,53.72,53.76,40900.0,37.2544,37.2821,37.2474,37.2752,40900.0
2009-07-23 14:50:00,53.75,53.75,53.71,53.71,16800.0,37.2682,37.2682,37.2405,37.2405,16800.0
2009-07-23 14:55:00,53.72,53.77,53.7,53.75,40000.0,37.2474,37.2821,37.2336,37.2682,40000.0
2009-07-23 15:00:00,53.75,53.78,53.72,53.76,60300.0,37.2682,37.289,37.2474,37.2752,60300.0
2009-07-23 15:05:00,53.75,53.79,53.73,53.75,51400.0,37.2682,37.296,37.2544,37.2682,51400.0
2009-07-23 15:10:00,53.76,53.85,53.74,53.84,31500.0,37.2752,37.3376,37.2613,37.3306,31500.0
2009-07-23 15:15:00,53.85,53.9,53.84,53.89,59100.0,37.3376,37.3722,37.3306,37.3653,59100.0
2009-07-23 15:20:00,53.89,53.9,53.85,53.89,46500.0,37.3653,37.3722,37.3376,37.3653,46500.0
2009-07-23 15:25:00,53.9,53.93,53.88,53.89,42700.0,37.3722,37.393,37.3584,37.3653,42700.0
2009-07-23 15:30:00,53.88,53.88,53.76,53.8,76600.0,37.3584,37.3584,37.2752,37.3029,76600.0
2009-07-23 15:35:00,53.8,53.88,53.79,53.85,51300.0,37.3029,37.3584,37.296,37.3376,51300.0
2009-07-23 15:40:00,53.85,53.88,53.81,53.85,63300.0,37.3376,37.3584,37.3098,37.3376,63300.0
2009-07-23 15:45:00,53.84,53.86,53.67,53.69,76900.0,37.3306,37.3445,37.2128,37.2266,76900.0
2009-07-23 15:50:00,53.7,53.72,53.56,53.61,98700.0,37.2336,37.2474,37.1365,37.1712,98700.0
2009-07-23 15:55:00,53.61,53.7,53.55,53.7,130600.0,37.1712,37.2336,37.1296,37.2336,130600.0
2009-07-24 09:30:00,53.56,53.57,53.4,53.4,62700.0,37.1365,37.1434,37.0255,37.0255,62700.0
2009-07-24 09:35:00,53.44,53.53,53.28,53.37,47800.0,37.0533,37.1157,36.9423,37.0047,47800.0
2009-07-24 09:40:00,53.39,53.66,53.32,53.45,27000.0,37.0186,37.2058,36.9701,37.0602,27000.0
2009-07-24 09:45:00,53.46,53.5,53.26,53.26,17500.0,37.0671,37.0949,36.9285,36.9285,17500.0
2009-07-24 09:50:00,53.25,53.25,53.15,53.22,14900.0,36.9215,36.9215,36.8522,36.9007,14900.0
2009-07-24 09:55:00,53.23,53.23,53.05,53.05,29000.0,36.9077,36.9077,36.7829,36.7829,29000.0
2009-07-24 10:00:00,53.07,53.08,52.82,52.91,35800.0,36.7967,36.8037,36.6234,36.6858,35800.0
2009-07-24 10:05:00,52.91,53.05,52.89,52.9,21200.0,36.6858,36.7829,36.6719,36.6789,21200.0
2009-07-24 10:10:00,52.91,52.94,52.87,52.87,29400.0,36.6858,36.7066,36.6581,36.6581,29400.0
2009-07-24 10:15:00,52.89,52.93,52.84,52.89,18100.0,36.6719,36.6997,36.6373,36.6719,18100.0
2009-07-24 10:20:00,52.9,52.91,52.76,52.82,14500.0,36.6789,36.6858,36.5818,36.6234,14500.0
2009-07-24 10:25:00,52.82,53.02,52.77,53.0,27700.0,36.6234,36.7621,36.5887,36.7482,27700.0
2009-07-24 10:30:00,53.0,53.0,52.79,52.82,28200.0,36.7482,36.7482,36.6026,36.6234,28200.0
2009-07-24 10:35:00,52.8,52.88,52.79,52.82,23200.0,36.6095,36.665,36.6026,36.6234,23200.0
2009-07-24 10:40:00,52.82,52.85,52.75,52.75,17700.0,36.6234,36.6442,36.5749,36.5749,17700.0
2009-07-24 10:45:00,52.75,52.77,52.67,52.67,22600.0,36.5749,36.5887,36.5194,36.5194,22600.0
2009-07-24 10:50:00,52.67,52.67,52.62,52.64,17400.0,36.5194,36.5194,36.4847,36.4986,17400.0
2009-07-24 10:55:00,52.64,52.65,52.56,52.58,21400.0,36.4986,36.5055,36.4431,36.457,21400.0
2009-07-24 11:00:00,52.59,52.61,52.55,52.57,16000.0,36.4639,36.4778,36.4362,36.4501,16000.0
2009-07-24 11:05:00,52.58,52.63,52.56,52.6,26100.0,36.457,36.4917,36.4431,36.4709,26100.0
2009-07-24 11:10:00,52.61,52.7,52.61,52.65,20700.0,36.4778,36.5402,36.4778,36.5055,20700.0
2009-07-24 11:15:00,52.66,52.71,52.64,52.66,11200.0,36.5125,36.5471,36.4986,36.5125,11200.0
2009-07-24 11:20:00,52.67,52.76,52.67,52.71,50300.0,36.5194,36.5818,36.5194,36.5471,50300.0
2009-07-24 11:25:00,52.71,52.75,52.66,52.66,25500.0,36.5471,36.5749,36.5125,36.5125,25500.0
2009-07-24 11:30:00,52.69,52.77,52.69,52.72,26300.0,36.5333,36.5887,36.5333,36.5541,26300.0
2009-07-24 11:35:00,52.73,52.78,52.69,52.76,35300.0,36.561,36.5957,36.5333,36.5818,35300.0
2009-07-24 11:40:00,52.76,52.85,52.76,52.84,34500.0,36.5818,36.6442,36.5818,36.6373,34500.0
2009-07-24 11:45:00,52.83,52.88,52.81,52.86,26200.0,36.6303,36.665,36.6165,36.6511,26200.0
2009-07-24 11:50:00,52.86,52.87,52.69,52.69,19700.0,36.6511,36.6581,36.5333,36.5333,19700.0
2009-07-24 11:55:00,52.69,52.78,52.64,52.75,32500.0,36.5333,36.5957,36.4986,36.5749,32500.0
2009-07-24 12:00:00,52.75,52.8,52.72,52.76,15600.0,36.5749,36.6095,36.5541,36.5818,15600.0
2009-07-24 12:05:00,52.77,52.81,52.75,52.8,7000.0,36.5887,36.6165,36.5749,36.6095,7000.0
2009-07-24 12:10:00,52.81,52.81,52.74,52.74,22300.0,36.6165,36.6165,36.5679,36.5679,22300.0
2009-07-24 12:15:00,52.74,52.76,52.69,52.7,8400.0,36.5679,36.5818,36.5333,36.5402,8400.0
2009-07-24 12:20:00,52.7,52.82,52.7,52.82,14500.0,36.5402,36.6234,36.5402,36.6234,14500.0
2009-07-24 12:25:00,52.81,52.84,52.81,52.82,10800.0,36.6165,36.6373,36.6165,36.6234,10800.0
2009-07-24 12:30:00,52.83,52.86,52.82,52.86,7900.0,36.6303,36.6511,36.6234,36.6511,7900.0
2009-07-24 12:35:00,52.86,52.86,52.81,52.82,11900.0,36.6511,36.6511,36.6165,36.6234,11900.0
2009-07-24 12:40:00,52.82,52.92,52.82,52.91,19600.0,36.6234,36.6927,36.6234,36.6858,19600.0
2009-07-24 12:45:00,52.92,52.97,52.91,52.93,7100.0,36.6927,36.7274,36.6858,36.6997,7100.0
2009-07-24 12:50:00,52.93,52.93,52.88,52.88,66200.0,36.6997,36.6997,36.665,36.665,66200.0
2009-07-24 12:55:00,52.88,52.88,52.74,52.76,18700.0,36.665,36.665,36.5679,36.5818,18700.0
2009-07-24 13:00:00,52.76,52.79,52.74,52.75,12400.0,36.5818,36.6026,36.5679,36.5749,12400.0
2009-07-24 13:05:00,52.75,52.82,52.74,52.77,15900.0,36.5749,36.6234,36.5679,36.5887,15900.0
2009-07-24 13:10:00,52.8,52.84,52.77,52.81,9100.0,36.6095,36.6373,36.5887,36.6165,9100.0
2009-07-24 13:15:00,52.83,52.87,52.81,52.82,8900.0,36.6303,36.6581,36.6165,36.6234,8900.0
2009-07-24 13:20:00,52.83,52.87,52.78,52.79,20000.0,36.6303,36.6581,36.5957,36.6026,20000.0
2009-07-24 13:25:00,52.79,52.85,52.79,52.83,15400.0,36.6026,36.6442,36.6026,36.6303,15400.0
2009-07-24 13:30:00,52.84,52.95,52.83,52.88,36800.0,36.6373,36.7135,36.6303,36.665,36800.0
2009-07-24 13:35:00,52.9,52.96,52.86,52.92,33500.0,36.6789,36.7205,36.6511,36.6927,33500.0
2009-07-24 13:40:00,52.93,52.96,52.79,52.82,22400.0,36.6997,36.7205,36.6026,36.6234,22400.0
2009-07-24 13:45:00,52.81,52.88,52.81,52.88,12000.0,36.6165,36.665,36.6165,36.665,12000.0
2009-07-24 13:50:00,52.87,52.87,52.74,52.74,36800.0,36.6581,36.6581,36.5679,36.5679,36800.0
2009-07-24 13:55:00,52.75,52.78,52.7,52.71,22400.0,36.5749,36.5957,36.5402,36.5471,22400.0
2009-07-24 14:00:00,52.71,52.76,52.68,52.68,27400.0,36.5471,36.5818,36.5263,36.5263,27400.0
2009-07-24 14:05:00,52.68,52.76,52.68,52.73,49100.0,36.5263,36.5818,36.5263,36.561,49100.0
2009-07-24 14:10:00,52.73,52.74,52.68,52.7,37300.0,36.561,36.5679,36.5263,36.5402,37300.0
2009-07-24 14:15:00,52.7,52.7,52.64,52.67,36100.0,36.5402,36.5402,36.4986,36.5194,36100.0
2009-07-24 14:20:00,52.66,52.67,52.59,52.59,33700.0,36.5125,36.5194,36.4639,36.4639,33700.0
2009-07-24 14:25:00,52.6,52.64,52.57,52.57,25800.0,36.4709,36.4986,36.4501,36.4501,25800.0
2009-07-24 14:30:00,52.58,52.6,52.55,52.55,24000.0,36.457,36.4709,36.4362,36.4362,24000.0
2009-07-24 14:35:00,52.56,52.58,52.55,52.56,18700.0,36.4431,36.457,36.4362,36.4431,18700.0
2009-07-24 14:40:00,52.56,52.59,52.55,52.56,13200.0,36.4431,36.4639,36.4362,36.4431,13200.0
2009-07-24 14:45:00,52.56,52.64,52.55,52.61,36700.0,36.4431,36.4986,36.4362,36.4778,36700.0
2009-07-24 14:50:00,52.6,52.61,52.55,52.56,27300.0,36.4709,36.4778,36.4362,36.4431,27300.0
2009-07-24 14:55:00,52.57,52.58,52.51,52.56,25600.0,36.4501,36.457,36.4085,36.4431,25600.0
2009-07-24 15:00:00,52.56,52.58,52.52,52.54,56200.0,36.4431,36.457,36.4154,36.4293,56200.0
2009-07-24 15:05:00,52.54,52.54,52.48,52.5,51000.0,36.4293,36.4293,36.3877,36.4015,51000.0
2009-07-24 15:10:00,52.5,52.52,52.47,52.49,34100.0,36.4015,36.4154,36.3807,36.3946,34100.0
2009-07-24 15:15:00,52.48,52.51,52.32,52.33,76400.0,36.3877,36.4085,36.2767,36.2836,76400.0
2009-07-24 15:20:00,52.33,52.34,52.3,52.31,86800.0,36.2836,36.2906,36.2628,36.2698,86800.0
2009-07-24 15:25:00,52.32,52.41,52.32,52.35,87900.0,36.2767,36.3391,36.2767,36.2975,87900.0
2009-07-24 15:30:00,52.35,52.37,52.28,52.32,74800.0,36.2975,36.3114,36.249,36.2767,74800.0
2009-07-24 15:35:00,52.32,52.38,52.31,52.33,70100.0,36.2767,36.3183,36.2698,36.2836,70100.0
2009-07-24 15:40:00,52.33,52.37,52.33,52.36,76700.0,36.2836,36.3114,36.2836,36.3044,76700.0
2009-07-24 15:45:00,52.37,52.5,52.31,52.49,113600.0,36.3114,36.4015,36.2698,36.3946,113600.0
2009-07-24 15:50:00,52.49,52.5,52.46,52.48,125200.0,36.3946,36.4015,36.3738,36.3877,125200.0
2009-07-24 15:55:00,52.48,52.49,52.44,52.46,214900.0,36.3877,36.3946,36.3599,36.3738,214900.0
2009-07-27 09:30:00,51.9,51.99,51.65,51.77,117400.0,35.9855,36.0479,35.8122,35.8954,117400.0
2009-07-27 09:35:00,51.77,51.77,51.26,51.4,128100.0,35.8954,35.8954,35.5418,35.6388,128100.0
2009-07-27 09:40:00,51.42,51.6,51.24,51.47,137500.0,35.6527,35.7775,35.5279,35.6874,137500.0
2009-07-27 09:45:00,51.45,51.65,51.36,51.44,102100.0,35.6735,35.8122,35.6111,35.6666,102100.0
2009-07-27 09:50:00,51.46,51.59,51.31,51.41,90100.0,35.6804,35.7706,35.5764,35.6458,90100.0
2009-07-27 09:55:00,51.41,51.45,51.29,51.43,105300.0,35.6458,35.6735,35.5626,35.6596,105300.0
2009-07-27 10:00:00,51.43,51.53,51.24,51.27,109900.0,35.6596,35.729,35.5279,35.5487,109900.0
2009-07-27 10:05:00,51.27,51.38,51.21,51.25,64100.0,35.5487,35.625,35.5071,35.5348,64100.0
2009-07-27 10:10:00,51.25,51.31,51.11,51.17,69200.0,35.5348,35.5764,35.4377,35.4793,69200.0
2009-07-27 10:15:00,51.18,51.2,51.09,51.11,85800.0,35.4863,35.5001,35.4239,35.4377,85800.0
2009-07-27 10:20:00,51.1,51.11,50.89,50.89,95900.0,35.4308,35.4377,35.2852,35.2852,95900.0
2009-07-27 10:25:00,50.9,50.91,50.7,50.71,136800.0,35.2921,35.2991,35.1535,35.1604,136800.0
2009-07-27 10:30:00,50.72,50.72,50.45,50.45,158200.0,35.1673,35.1673,34.9801,34.9801,158200.0
2009-07-27 10:35:00,50.46,50.49,50.27,50.31,209600.0,34.9871,35.0079,34.8553,34.8831,209600.0
2009-07-27 10:40:00,50.33,50.36,50.16,50.34,178400.0,34.8969,34.9177,34.7791,34.9039,178400.0
2009-07-27 10:45:00,50.34,50.35,50.08,50.12,150700.0,34.9039,34.9108,34.7236,34.7513,150700.0
2009-07-27 10:50:00,50.16,50.24,49.96,49.99,167600.0,34.7791,34.8345,34.6404,34.6612,167600.0
2009-07-27 10:55:00,49.99,50.1,49.85,50.04,118700.0,34.6612,34.7375,34.5641,34.6958,118700.0
2009-07-27 11:00:00,50.03,50.2,49.86,50.02,185900.0,34.6889,34.8068,34.571,34.682,185900.0
2009-07-27 11:05:00,50.01,50.34,50.0,50.31,77900.0,34.675,34.9039,34.6681,34.8831,77900.0
2009-07-27 11:10:00,50.32,50.38,50.22,50.32,138300.0,34.89,34.9316,34.8207,34.89,138300.0
2009-07-27 11:15:00,50.31,50.41,50.28,50.31,71400.0,34.8831,34.9524,34.8623,34.8831,71400.0
2009-07-27 11:20:00,50.31,50.65,50.31,50.56,85800.0,34.8831,35.1188,34.8831,35.0564,85800.0
2009-07-27 11:25:00,50.56,50.56,50.47,50.51,90700.0,35.0564,35.0564,34.994,35.0217,90700.0
2009-07-27 11:30:00,50.52,50.53,50.46,50.5,95000.0,35.0287,35.0356,34.9871,35.0148,95000.0
2009-07-27 11:35:00,50.5,50.51,50.34,50.47,71800.0,35.0148,35.0217,34.9039,34.994,71800.0
2009-07-27 11:40:00,50.47,50.53,50.42,50.5,46000.0,34.994,35.0356,34.9593,35.0148,46000.0
2009-07-27 11:45:00,50.5,50.66,50.5,50.62,66300.0,35.0148,35.1257,35.0148,35.098,66300.0
2009-07-27 11:50:00,50.61,50.62,50.55,50.56,42900.0,35.0911,35.098,35.0495,35.0564,42900.0
2009-07-27 11:55:00,50.55,50.58,50.5,50.51,31700.0,35.0495,35.0703,35.0148,35.0217,31700.0
2009-07-27 12:00:00,50.53,50.59,50.52,50.57,28100.0,35.0356,35.0772,35.0287,35.0633,28100.0
2009-07-27 12:05:00,50.57,50.65,50.52,50.58,167100.0,35.0633,35.1188,35.0287,35.0703,167100.0
2009-07-27 12:10:00,50.58,50.76,50.58,50.76,162900.0,35.0703,35.1951,35.0703,35.1951,162900.0
2009-07-27 12:15:00,50.77,50.81,50.68,50.74,184600.0,35.202,35.2297,35.1396,35.1812,184600.0
2009-07-27 12:20:00,50.75,50.86,50.74,50.84,94300.0,35.1881,35.2644,35.1812,35.2505,94300.0
2009-07-27 12:25:00,50.84,50.85,50.76,50.77,35900.0,35.2505,35.2575,35.1951,35.202,35900.0
2009-07-27 12:30:00,50.78,50.81,50.73,50.76,23700.0,35.2089,35.2297,35.1743,35.1951,23700.0
2009-07-27 12:35:00,50.76,50.82,50.75,50.82,20600.0,35.1951,35.2367,35.1881,35.2367,20600.0
2009-07-27 12:40:00,50.82,50.84,50.8,50.82,17900.0,35.2367,35.2505,35.2228,35.2367,17900.0
2009-07-27 12:45:00,50.82,50.89,50.77,50.88,89900.0,35.2367,35.2852,35.202,35.2783,89900.0
2009-07-27 12:50:00,50.87,50.97,50.87,50.9,90800.0,35.2713,35.3407,35.2713,35.2921,90800.0
2009-07-27 12:55:00,50.91,51.0,50.9,50.95,157600.0,35.2991,35.3615,35.2921,35.3268,157600.0
2009-07-27 13:00:00,50.95,50.99,50.9,50.98,61400.0,35.3268,35.3545,35.2921,35.3476,61400.0
2009-07-27 13:05:00,50.99,51.0,50.98,51.0,104300.0,35.3545,35.3615,35.3476,35.3615,104300.0
2009-07-27 13:10:00,50.99,51.01,50.98,50.99,74800.0,35.3545,35.3684,35.3476,35.3545,74800.0
2009-07-27 13:15:00,50.99,51.06,50.98,51.01,90500.0,35.3545,35.4031,35.3476,35.3684,90500.0
2009-07-27 13:20:00,51.01,51.04,50.92,51.0,91300.0,35.3684,35.3892,35.306,35.3615,91300.0
2009-07-27 13:25:00,51.01,51.01,50.96,50.99,43100.0,35.3684,35.3684,35.3337,35.3545,43100.0
2009-07-27 13:30:00,51.0,51.02,50.98,51.0,47900.0,35.3615,35.3753,35.3476,35.3615,47900.0
2009-07-27 13:35:00,50.99,51.04,50.99,51.03,23400.0,35.3545,35.3892,35.3545,35.3823,23400.0
2009-07-27 13:40:00,51.04,51.15,51.04,51.08,49400.0,35.3892,35.4655,35.3892,35.4169,49400.0
2009-07-27 13:45:00,51.08,51.14,51.06,51.06,46400.0,35.4169,35.4585,35.4031,35.4031,46400.0
2009-07-27 13:50:00,51.06,51.07,51.0,51.03,29100.0,35.4031,35.41,35.3615,35.3823,29100.0
2009-07-27 13:55:00,51.02,51.18,51.0,51.17,35500.0,35.3753,35.4863,35.3615,35.4793,35500.0
2009-07-27 14:00:00,51.18,51.22,51.17,51.2,54100.0,35.4863,35.514,35.4793,35.5001,54100.0
2009-07-27 14:05:00,51.19,51.22,51.19,51.21,60300.0,35.4932,35.514,35.4932,35.5071,60300.0
2009-07-27 14:10:00,51.22,51.29,51.19,51.21,48800.0,35.514,35.5626,35.4932,35.5071,48800.0
2009-07-27 14:15:00,51.21,51.29,51.19,51.26,45600.0,35.5071,35.5626,35.4932,35.5418,45600.0
2009-07-27 14:20:00,51.26,51.28,51.2,51.24,47600.0,35.5418,35.5556,35.5001,35.5279,47600.0
2009-07-27 14:25:00,51.24,51.32,51.22,51.32,63100.0,35.5279,35.5834,35.514,35.5834,63100.0
2009-07-27 14:30:00,51.32,51.35,51.32,51.33,56000.0,35.5834,35.6042,35.5834,35.5903,56000.0
2009-07-27 14:35:00,51.33,51.4,51.32,51.33,60400.0,35.5903,35.6388,35.5834,35.5903,60400.0
2009-07-27 14:40:00,51.34,51.35,51.27,51.33,48900.0,35.5972,35.6042,35.5487,35.5903,48900.0
2009-07-27 14:45:00,51.33,51.45,51.31,51.43,39100.0,35.5903,35.6735,35.5764,35.6596,39100.0
2009-07-27 14:50:00,51.43,51.52,51.4,51.51,48500.0,35.6596,35.722,35.6388,35.7151,48500.0
2009-07-27 14:55:00,51.49,51.53,51.45,51.47,46000.0,35.7012,35.729,35.6735,35.6874,46000.0
2009-07-27 15:00:00,51.47,51.5,51.45,51.49,49000.0,35.6874,35.7082,35.6735,35.7012,49000.0
2009-07-27 15:05:00,51.49,51.54,51.47,51.53,41000.0,35.7012,35.7359,35.6874,35.729,41000.0
2009-07-27 15:10:00,51.53,51.53,51.49,51.5,32800.0,35.729,35.729,35.7012,35.7082,32800.0
2009-07-27 15:15:00,51.51,51.54,51.49,51.52,68200.0,35.7151,35.7359,35.7012,35.722,68200.0
2009-07-27 15:20:00,51.53,51.58,51.53,51.58,51200.0,35.729,35.7636,35.729,35.7636,51200.0
2009-07-27 15:25:00,51.57,51.72,51.57,51.7,82100.0,35.7567,35.8607,35.7567,35.8468,82100.0
2009-07-27 15:30:00,51.7,51.75,51.69,51.72,105300.0,35.8468,35.8815,35.8399,35.8607,105300.0
2009-07-27 15:35:00,51.72,51.78,51.69,51.77,74700.0,35.8607,35.9023,35.8399,35.8954,74700.0
2009-07-27 15:40:00,51.76,51.76,51.66,51.76,98500.0,35.8884,35.8884,35.8191,35.8884,98500.0
2009-07-27 15:45:00,51.76,51.77,51.71,51.73,115600.0,35.8884,35.8954,35.8538,35.8676,115600.0
2009-07-27 15:50:00,51.73,51.81,51.69,51.78,155400.0,35.8676,35.9231,35.8399,35.9023,155400.0
2009-07-27 15:55:00,51.77,51.95,51.76,51.95,248700.0,35.8954,36.0202,35.8884,36.0202,248700.0
2009-07-28 09:30:00,51.64,52.66,51.64,52.63,160800.0,35.8052,36.5125,35.8052,36.4917,160800.0
2009-07-28 09:35:00,52.65,53.51,52.64,53.26,241300.0,36.5055,37.1018,36.4986,36.9285,241300.0
2009-07-28 09:40:00,53.26,53.44,52.96,53.38,123700.0,36.9285,37.0533,36.7205,37.0117,123700.0
2009-07-28 09:45:00,53.38,53.57,53.23,53.32,89800.0,37.0117,37.1434,36.9077,36.9701,89800.0
2009-07-28 09:50:00,53.33,53.62,53.18,53.23,92000.0,36.977,37.1781,36.873,36.9077,92000.0
2009-07-28 09:55:00,53.25,53.25,53.02,53.1,117900.0,36.9215,36.9215,36.7621,36.8175,117900.0
2009-07-28 10:00:00,53.09,53.09,52.85,52.86,69100.0,36.8106,36.8106,36.6442,36.6511,69100.0
2009-07-28 10:05:00,52.87,53.0,52.86,52.91,59200.0,36.6581,36.7482,36.6511,36.6858,59200.0
2009-07-28 10:10:00,52.91,52.96,52.72,52.79,61500.0,36.6858,36.7205,36.5541,36.6026,61500.0
2009-07-28 10:15:00,52.8,52.81,52.61,52.7,41100.0,36.6095,36.6165,36.4778,36.5402,41100.0
2009-07-28 10:20:00,52.68,52.88,52.65,52.88,37200.0,36.5263,36.665,36.5055,36.665,37200.0
2009-07-28 10:25:00,52.87,52.92,52.77,52.88,31500.0,36.6581,36.6927,36.5887,36.665,31500.0
2009-07-28 10:30:00,52.88,52.88,52.75,52.75,36900.0,36.665,36.665,36.5749,36.5749,36900.0
2009-07-28 10:35:00,52.74,52.86,52.7,52.84,35200.0,36.5679,36.6511,36.5402,36.6373,35200.0
2009-07-28 10:40:00,52.84,52.96,52.82,52.95,28700.0,36.6373,36.7205,36.6234,36.7135,28700.0
2009-07-28 10:45:00,52.94,53.19,52.93,53.08,64000.0,36.7066,36.8799,36.6997,36.8037,64000.0
2009-07-28 10:50:00,53.08,53.19,53.06,53.13,21000.0,36.8037,36.8799,36.7898,36.8383,21000.0
2009-07-28 10:55:00,53.12,53.15,53.06,53.09,25600.0,36.8314,36.8522,36.7898,36.8106,25600.0
2009-07-28 11:00:00,53.1,53.1,53.0,53.07,33700.0,36.8175,36.8175,36.7482,36.7967,33700.0
2009-07-28 11:05:00,53.1,53.1,52.97,52.97,27800.0,36.8175,36.8175,36.7274,36.7274,27800.0
2009-07-28 11:10:00,52.96,53.0,52.92,52.99,34000.0,36.7205,36.7482,36.6927,36.7413,34000.0
2009-07-28 11:15:00,52.98,53.03,52.97,52.98,20200.0,36.7343,36.769,36.7274,36.7343,20200.0
2009-07-28 11:20:00,52.97,53.0,52.96,52.97,21300.0,36.7274,36.7482,36.7205,36.7274,21300.0
2009-07-28 11:25:00,52.96,53.0,52.87,52.88,40700.0,36.7205,36.7482,36.6581,36.665,40700.0
2009-07-28 11:30:00,52.88,52.89,52.82,52.83,26600.0,36.665,36.6719,36.6234,36.6303,26600.0
2009-07-28 11:35:00,52.82,52.82,52.73,52.76,36900.0,36.6234,36.6234,36.561,36.5818,36900.0
2009-07-28 11:40:00,52.76,52.86,52.75,52.82,32900.0,36.5818,36.6511,36.5749,36.6234,32900.0
2009-07-28 11:45:00,52.83,52.9,52.8,52.89,28700.0,36.6303,36.6789,36.6095,36.6719,28700.0
2009-07-28 11:50:00,52.88,52.9,52.88,52.9,15500.0,36.665,36.6789,36.665,36.6789,15500.0
2009-07-28 11:55:00,52.9,52.93,52.85,52.88,32300.0,36.6789,36.6997,36.6442,36.665,32300.0
2009-07-28 12:00:00,52.88,52.89,52.87,52.88,10100.0,36.665,36.6719,36.6581,36.665,10100.0
2009-07-28 12:05:00,52.88,52.93,52.87,52.91,12700.0,36.665,36.6997,36.6581,36.6858,12700.0
2009-07-28 12:10:00,52.92,53.02,52.92,53.02,30200.0,36.6927,36.7621,36.6927,36.7621,30200.0
2009-07-28 12:15:00,53.03,53.04,52.99,53.01,22900.0,36.769,36.7759,36.7413,36.7551,22900.0
2009-07-28 12:20:00,53.01,53.03,52.93,52.94,31800.0,36.7551,36.769,36.6997,36.7066,31800.0
2009-07-28 12:25:00,52.95,52.97,52.94,52.95,9400.0,36.7135,36.7274,36.7066,36.7135,9400.0
2009-07-28 12:30:00,52.95,52.95,52.91,52.92,10500.0,36.7135,36.7135,36.6858,36.6927,10500.0
2009-07-28 12:35:00,52.92,52.98,52.92,52.95,16500.0,36.6927,36.7343,36.6927,36.7135,16500.0
2009-07-28 12:40:00,52.95,53.0,52.95,53.0,20100.0,36.7135,36.7482,36.7135,36.7482,20100.0
2009-07-28 12:45:00,52.99,53.01,52.98,52.98,12400.0,36.7413,36.7551,36.7343,36.7343,12400.0
2009-07-28 12:50:00,52.99,53.09,52.97,53.07,45300.0,36.7413,36.8106,36.7274,36.7967,45300.0
2009-07-28 12:55:00,52.98,53.13,52.98,53.13,40400.0,36.7343,36.8383,36.7343,36.8383,40400.0
2009-07-28 13:00:00,53.13,53.15,53.0,53.0,20300.0,36.8383,36.8522,36.7482,36.7482,20300.0
2009-07-28 13:05:00,52.99,53.1,52.99,53.1,16100.0,36.7413,36.8175,36.7413,36.8175,16100.0
2009-07-28 13:10:00,53.1,53.23,53.1,53.18,29800.0,36.8175,36.9077,36.8175,36.873,29800.0
2009-07-28 13:15:00,53.19,53.2,53.15,53.15,14800.0,36.8799,36.8869,36.8522,36.8522,14800.0
2009-07-28 13:20:00,53.15,53.21,53.15,53.21,17400.0,36.8522,36.8938,36.8522,36.8938,17400.0
2009-07-28 13:25:00,53.21,53.25,53.16,53.17,16200.0,36.8938,36.9215,36.8591,36.8661,16200.0
2009-07-28 13:30:00,53.17,53.19,53.14,53.16,15700.0,36.8661,36.8799,36.8453,36.8591,15700.0
2009-07-28 13:35:00,53.15,53.2,53.13,53.18,18400.0,36.8522,36.8869,36.8383,36.873,18400.0
2009-07-28 13:40:00,53.17,53.19,53.16,53.18,26800.0,36.8661,36.8799,36.8591,36.873,26800.0
2009-07-28 13:45:00,53.17,53.2,53.12,53.18,41400.0,36.8661,36.8869,36.8314,36.873,41400.0
2009-07-28 13:50:00,53.18,53.32,53.17,53.31,38100.0,36.873,36.9701,36.8661,36.9631,38100.0
2009-07-28 13:55:00,53.31,53.41,53.31,53.35,32400.0,36.9631,37.0325,36.9631,36.9909,32400.0
2009-07-28 14:00:00,53.35,53.39,53.32,53.39,22700.0,36.9909,37.0186,36.9701,37.0186,22700.0
2009-07-28 14:05:00,53.39,53.48,53.37,53.48,28200.0,37.0186,37.081,37.0047,37.081,28200.0
2009-07-28 14:10:00,53.48,53.53,53.46,53.48,45700.0,37.081,37.1157,37.0671,37.081,45700.0
2009-07-28 14:15:00,53.48,53.56,53.48,53.52,38800.0,37.081,37.1365,37.081,37.1087,38800.0
2009-07-28 14:20:00,53.52,53.63,53.51,53.55,38500.0,37.1087,37.185,37.1018,37.1296,38500.0
2009-07-28 14:25:00,53.56,53.58,53.52,53.56,45700.0,37.1365,37.1504,37.1087,37.1365,45700.0
2009-07-28 14:30:00,53.57,53.77,53.56,53.7,80500.0,37.1434,37.2821,37.1365,37.2336,80500.0
2009-07-28 14:35:00,53.7,53.72,53.62,53.67,39100.0,37.2336,37.2474,37.1781,37.2128,39100.0
2009-07-28 14:40:00,53.68,53.78,53.67,53.7,46300.0,37.2197,37.289,37.2128,37.2336,46300.0
2009-07-28 14:45:00,53.69,53.73,53.68,53.71,27500.0,37.2266,37.2544,37.2197,37.2405,27500.0
2009-07-28 14:50:00,53.7,53.72,53.62,53.63,55300.0,37.2336,37.2474,37.1781,37.185,55300.0
2009-07-28 14:55:00,53.63,53.63,53.58,53.6,48000.0,37.185,37.185,37.1504,37.1642,48000.0
2009-07-28 15:00:00,53.6,53.6,53.5,53.54,42200.0,37.1642,37.1642,37.0949,37.1226,42200.0
2009-07-28 15:05:00,53.54,53.57,53.51,53.53,26900.0,37.1226,37.1434,37.1018,37.1157,26900.0
2009-07-28 15:10:00,53.51,53.67,53.51,53.65,50300.0,37.1018,37.2128,37.1018,37.1989,50300.0
2009-07-28 15:15:00,53.65,53.67,53.54,53.54,53100.0,37.1989,37.2128,37.1226,37.1226,53100.0
2009-07-28 15:20:00,53.52,53.58,53.47,53.48,57600.0,37.1087,37.1504,37.0741,37.081,57600.0
2009-07-28 15:25:00,53.48,53.49,53.41,53.43,45200.0,37.081,37.0879,37.0325,37.0463,45200.0
2009-07-28 15:30:00,53.44,53.51,53.35,53.51,85900.0,37.0533,37.1018,36.9909,37.1018,85900.0
2009-07-28 15:35:00,53.52,53.66,53.51,53.62,101000.0,37.1087,37.2058,37.1018,37.1781,101000.0
2009-07-28 15:40:00,53.62,53.84,53.6,53.83,163500.0,37.1781,37.3306,37.1642,37.3237,163500.0
2009-07-28 15:45:00,53.84,53.85,53.8,53.81,111300.0,37.3306,37.3376,37.3029,37.3098,111300.0
2009-07-28 15:50:00,53.82,53.84,53.65,53.69,140500.0,37.3168,37.3306,37.1989,37.2266,140500.0
2009-07-28 15:55:00,53.69,53.82,53.66,53.81,249700.0,37.2266,37.3168,37.2058,37.3098,249700.0
2009-07-29 09:30:00,53.54,53.96,53.04,53.26,182800.0,37.1226,37.4138,36.7759,36.9285,182800.0
2009-07-29 09:35:00,53.26,53.36,53.04,53.29,67800.0,36.9285,36.9978,36.7759,36.9493,67800.0
2009-07-29 09:40:00,53.26,53.46,53.0,53.42,128900.0,36.9285,37.0671,36.7482,37.0394,128900.0
2009-07-29 09:45:00,53.42,53.91,53.41,53.84,87800.0,37.0394,37.3792,37.0325,37.3306,87800.0
2009-07-29 09:50:00,53.85,53.89,53.48,53.69,63000.0,37.3376,37.3653,37.081,37.2266,63000.0
2009-07-29 09:55:00,53.68,54.2,53.59,54.15,85800.0,37.2197,37.5802,37.1573,37.5456,85800.0
2009-07-29 10:00:00,54.11,54.32,54.08,54.22,46600.0,37.5178,37.6634,37.497,37.5941,46600.0
2009-07-29 10:05:00,54.24,54.44,54.24,54.26,60300.0,37.608,37.7466,37.608,37.6218,60300.0
2009-07-29 10:10:00,54.28,54.34,54.12,54.13,33900.0,37.6357,37.6773,37.5248,37.5317,33900.0
2009-07-29 10:15:00,54.13,54.24,54.07,54.17,39600.0,37.5317,37.608,37.4901,37.5594,39600.0
2009-07-29 10:20:00,54.19,54.19,54.08,54.15,34800.0,37.5733,37.5733,37.497,37.5456,34800.0
2009-07-29 10:25:00,54.11,54.32,54.08,54.26,26400.0,37.5178,37.6634,37.497,37.6218,26400.0
2009-07-29 10:30:00,54.26,54.26,54.02,54.17,47900.0,37.6218,37.6218,37.4554,37.5594,47900.0
2009-07-29 10:35:00,54.16,54.17,54.02,54.05,34300.0,37.5525,37.5594,37.4554,37.4762,34300.0
2009-07-29 10:40:00,54.07,54.16,54.03,54.1,28300.0,37.4901,37.5525,37.4624,37.5109,28300.0
2009-07-29 10:45:00,54.09,54.25,54.07,54.25,26400.0,37.504,37.6149,37.4901,37.6149,26400.0
2009-07-29 10:50:00,54.25,54.36,54.23,54.31,24300.0,37.6149,37.6912,37.601,37.6565,24300.0
2009-07-29 10:55:00,54.32,54.32,54.16,54.28,20600.0,37.6634,37.6634,37.5525,37.6357,20600.0
2009-07-29 11:00:00,54.29,54.35,54.15,54.15,22800.0,37.6426,37.6842,37.5456,37.5456,22800.0
2009-07-29 11:05:00,54.16,54.44,54.16,54.42,24600.0,37.5525,37.7466,37.5525,37.7328,24600.0
2009-07-29 11:10:00,54.42,54.56,54.39,54.4,38800.0,37.7328,37.8298,37.712,37.7189,38800.0
2009-07-29 11:15:00,54.38,54.42,54.3,54.4,28200.0,37.705,37.7328,37.6496,37.7189,28200.0
2009-07-29 11:20:00,54.4,54.45,54.3,54.33,21800.0,37.7189,37.7536,37.6496,37.6704,21800.0
2009-07-29 11:25:00,54.32,54.39,54.29,54.34,27800.0,37.6634,37.712,37.6426,37.6773,27800.0
2009-07-29 11:30:00,54.34,54.46,54.2,54.44,33400.0,37.6773,37.7605,37.5802,37.7466,33400.0
2009-07-29 11:35:00,54.44,54.44,54.31,54.33,15500.0,37.7466,37.7466,37.6565,37.6704,15500.0
2009-07-29 11:40:00,54.32,54.33,54.19,54.24,20800.0,37.6634,37.6704,37.5733,37.608,20800.0
2009-07-29 11:45:00,54.25,54.42,54.24,54.37,26800.0,37.6149,37.7328,37.608,37.6981,26800.0
2009-07-29 11:50:00,54.37,54.37,54.26,54.28,16500.0,37.6981,37.6981,37.6218,37.6357,16500.0
2009-07-29 11:55:00,54.28,54.32,54.27,54.31,17300.0,37.6357,37.6634,37.6288,37.6565,17300.0
2009-07-29 12:00:00,54.31,54.58,54.31,54.55,52200.0,37.6565,37.8437,37.6565,37.8229,52200.0
2009-07-29 12:05:00,54.55,54.56,54.45,54.51,44000.0,37.8229,37.8298,37.7536,37.7952,44000.0
2009-07-29 12:10:00,54.5,54.53,54.49,54.5,9700.0,37.7882,37.809,37.7813,37.7882,9700.0
2009-07-29 12:15:00,54.51,54.54,54.49,54.5,25600.0,37.7952,37.816,37.7813,37.7882,25600.0
2009-07-29 12:20:00,54.5,54.54,54.49,54.5,31700.0,37.7882,37.816,37.7813,37.7882,31700.0
2009-07-29 12:25:00,54.5,54.59,54.5,54.51,76600.0,37.7882,37.8506,37.7882,37.7952,76600.0
2009-07-29 12:30:00,54.51,54.52,54.45,54.5,52200.0,37.7952,37.8021,37.7536,37.7882,52200.0
2009-07-29 12:35:00,54.5,54.52,54.47,54.51,48600.0,37.7882,37.8021,37.7674,37.7952,48600.0
2009-07-29 12:40:00,54.51,54.6,54.51,54.58,21700.0,37.7952,37.8576,37.7952,37.8437,21700.0
2009-07-29 12:45:00,54.59,54.65,54.57,54.64,14300.0,37.8506,37.8922,37.8368,37.8853,14300.0
2009-07-29 12:50:00,54.63,54.68,54.6,54.62,15500.0,37.8784,37.9131,37.8576,37.8714,15500.0
2009-07-29 12:55:00,54.63,54.66,54.57,54.64,14200.0,37.8784,37.8992,37.8368,37.8853,14200.0
2009-07-29 13:00:00,54.64,54.65,54.45,54.52,57200.0,37.8853,37.8922,37.7536,37.8021,57200.0
2009-07-29 13:05:00,54.51,54.64,54.5,54.57,34600.0,37.7952,37.8853,37.7882,37.8368,34600.0
2009-07-29 13:10:00,54.58,54.68,54.53,54.66,18000.0,37.8437,37.9131,37.809,37.8992,18000.0
2009-07-29 13:15:00,54.66,54.84,54.64,54.81,56300.0,37.8992,38.024,37.8853,38.0032,56300.0
2009-07-29 13:20:00,54.81,54.85,54.78,54.79,28900.0,38.0032,38.0309,37.9824,37.9893,28900.0
2009-07-29 13:25:00,54.79,54.82,54.72,54.8,33200.0,37.9893,38.0101,37.9408,37.9963,33200.0
2009-07-29 13:30:00,54.8,54.8,54.72,54.73,21900.0,37.9963,37.9963,37.9408,37.9477,21900.0
2009-07-29 13:35:00,54.72,54.9,54.72,54.88,40700.0,37.9408,38.0656,37.9408,38.0517,40700.0
2009-07-29 13:40:00,54.87,54.89,54.83,54.83,21500.0,38.0448,38.0587,38.0171,38.0171,21500.0
2009-07-29 13:45:00,54.83,54.87,54.67,54.73,31200.0,38.0171,38.0448,37.9061,37.9477,31200.0
2009-07-29 13:50:00,54.74,54.75,54.67,54.69,12400.0,37.9547,37.9616,37.9061,37.92,12400.0
2009-07-29 13:55:00,54.67,54.67,54.6,54.67,23700.0,37.9061,37.9061,37.8576,37.9061,23700.0
2009-07-29 14:00:00,54.67,54.68,54.59,54.6,31800.0,37.9061,37.9131,37.8506,37.8576,31800.0
2009-07-29 14:05:00,54.58,54.64,54.57,54.63,19800.0,37.8437,37.8853,37.8368,37.8784,19800.0
2009-07-29 14:10:00,54.63,54.67,54.61,54.63,21100.0,37.8784,37.9061,37.8645,37.8784,21100.0
2009-07-29 14:15:00,54.63,54.67,54.61,54.64,28400.0,37.8784,37.9061,37.8645,37.8853,28400.0
2009-07-29 14:20:00,54.64,54.64,54.54,54.57,37600.0,37.8853,37.8853,37.816,37.8368,37600.0
2009-07-29 14:25:00,54.55,54.63,54.52,54.63,38100.0,37.8229,37.8784,37.8021,37.8784,38100.0
2009-07-29 14:30:00,54.63,54.69,54.61,54.68,18500.0,37.8784,37.92,37.8645,37.9131,18500.0
2009-07-29 14:35:00,54.68,54.68,54.55,54.57,26600.0,37.9131,37.9131,37.8229,37.8368,26600.0
2009-07-29 14:40:00,54.58,54.63,54.5,54.59,30600.0,37.8437,37.8784,37.7882,37.8506,30600.0
2009-07-29 14:45:00,54.58,54.62,54.51,54.51,10000.0,37.8437,37.8714,37.7952,37.7952,10000.0
2009-07-29 14:50:00,54.52,54.57,54.48,54.54,67400.0,37.8021,37.8368,37.7744,37.816,67400.0
2009-07-29 14:55:00,54.54,54.54,54.45,54.49,18800.0,37.816,37.816,37.7536,37.7813,18800.0
2009-07-29 15:00:00,54.47,54.53,54.45,54.53,36200.0,37.7674,37.809,37.7536,37.809,36200.0
2009-07-29 15:05:00,54.54,54.55,54.49,54.5,26900.0,37.816,37.8229,37.7813,37.7882,26900.0
2009-07-29 15:10:00,54.51,54.54,54.46,54.51,60700.0,37.7952,37.816,37.7605,37.7952,60700.0
2009-07-29 15:15:00,54.49,54.51,54.42,54.47,43500.0,37.7813,37.7952,37.7328,37.7674,43500.0
2009-07-29 15:20:00,54.47,54.54,54.46,54.49,47800.0,37.7674,37.816,37.7605,37.7813,47800.0
2009-07-29 15:25:00,54.5,54.56,54.46,54.52,44400.0,37.7882,37.8298,37.7605,37.8021,44400.0
2009-07-29 15:30:00,54.53,54.57,54.5,54.56,33300.0,37.809,37.8368,37.7882,37.8298,33300.0
2009-07-29 15:35:00,54.57,54.77,54.55,54.69,68800.0,37.8368,37.9755,37.8229,37.92,68800.0
2009-07-29 15:40:00,54.7,54.76,54.64,54.64,131600.0,37.9269,37.9685,37.8853,37.8853,131600.0
2009-07-29 15:45:00,54.65,54.67,54.59,54.64,125900.0,37.8922,37.9061,37.8506,37.8853,125900.0
2009-07-29 15:50:00,54.64,54.65,54.47,54.49,128600.0,37.8853,37.8922,37.7674,37.7813,128600.0
2009-07-29 15:55:00,54.49,54.57,54.45,54.57,215400.0,37.7813,37.8368,37.7536,37.8368,215400.0
2009-07-30 09:30:00,55.18,55.18,54.71,54.99,90200.0,38.2597,38.2597,37.9339,38.128,90200.0
2009-07-30 09:35:00,54.99,55.1,54.92,54.93,45200.0,38.128,38.2043,38.0795,38.0864,45200.0
2009-07-30 09:40:00,54.92,55.23,54.92,55.1,48700.0,38.0795,38.2944,38.0795,38.2043,48700.0
2009-07-30 09:45:00,55.09,55.1,54.79,54.84,62900.0,38.1973,38.2043,37.9893,38.024,62900.0
2009-07-30 09:50:00,54.85,54.89,54.7,54.75,60500.0,38.0309,38.0587,37.9269,37.9616,60500.0
2009-07-30 09:55:00,54.74,55.13,54.71,55.11,96500.0,37.9547,38.2251,37.9339,38.2112,96500.0
2009-07-30 10:00:00,55.11,55.34,55.05,55.05,46400.0,38.2112,38.3707,38.1696,38.1696,46400.0
2009-07-30 10:05:00,55.06,55.4,55.02,55.39,56000.0,38.1765,38.4123,38.1488,38.4053,56000.0
2009-07-30 10:10:00,55.39,55.43,55.32,55.35,28600.0,38.4053,38.4331,38.3568,38.3776,28600.0
2009-07-30 10:15:00,55.36,55.42,55.34,55.36,25000.0,38.3845,38.4261,38.3707,38.3845,25000.0
2009-07-30 10:20:00,55.36,55.48,55.2,55.24,47000.0,38.3845,38.4677,38.2736,38.3013,47000.0
2009-07-30 10:25:00,55.24,55.39,55.2,55.23,29800.0,38.3013,38.4053,38.2736,38.2944,29800.0
2009-07-30 10:30:00,55.19,55.29,55.11,55.29,38700.0,38.2667,38.336,38.2112,38.336,38700.0
2009-07-30 10:35:00,55.29,55.36,55.26,55.31,38800.0,38.336,38.3845,38.3152,38.3499,38800.0
2009-07-30 10:40:00,55.32,55.34,55.25,55.27,26500.0,38.3568,38.3707,38.3083,38.3221,26500.0
2009-07-30 10:45:00,55.25,55.35,55.25,55.31,21800.0,38.3083,38.3776,38.3083,38.3499,21800.0
2009-07-30 10:50:00,55.31,55.39,55.25,55.38,60700.0,38.3499,38.4053,38.3083,38.3984,60700.0
2009-07-30 10:55:00,55.39,55.44,55.35,55.4,34700.0,38.4053,38.44,38.3776,38.4123,34700.0
2009-07-30 11:00:00,55.42,55.55,55.42,55.46,35900.0,38.4261,38.5163,38.4261,38.4539,35900.0
2009-07-30 11:05:00,55.46,55.49,55.28,55.32,48100.0,38.4539,38.4747,38.3291,38.3568,48100.0
2009-07-30 11:10:00,55.31,55.46,55.31,55.44,24100.0,38.3499,38.4539,38.3499,38.44,24100.0
2009-07-30 11:15:00,55.44,55.52,55.41,55.48,25900.0,38.44,38.4955,38.4192,38.4677,25900.0
2009-07-30 11:20:00,55.48,55.52,55.43,55.51,17000.0,38.4677,38.4955,38.4331,38.4885,17000.0
2009-07-30 11:25:00,55.52,55.55,55.45,55.49,14300.0,38.4955,38.5163,38.4469,38.4747,14300.0
2009-07-30 11:30:00,55.48,55.55,55.48,55.54,18600.0,38.4677,38.5163,38.4677,38.5093,18600.0
2009-07-30 11:35:00,55.54,55.55,55.5,55.52,26900.0,38.5093,38.5163,38.4816,38.4955,26900.0
2009-07-30 11:40:00,55.53,55.56,55.49,55.52,41400.0,38.5024,38.5232,38.4747,38.4955,41400.0
2009-07-30 11:45:00,55.52,55.6,55.51,55.54,20700.0,38.4955,38.5509,38.4885,38.5093,20700.0
2009-07-30 11:50:00,55.53,55.55,55.45,55.49,23200.0,38.5024,38.5163,38.4469,38.4747,23200.0
2009-07-30 11:55:00,55.49,55.58,55.48,55.48,20500.0,38.4747,38.5371,38.4677,38.4677,20500.0
2009-07-30 12:00:00,55.48,55.56,55.46,55.56,18800.0,38.4677,38.5232,38.4539,38.5232,18800.0
2009-07-30 12:05:00,55.58,55.68,55.58,55.65,16300.0,38.5371,38.6064,38.5371,38.5856,16300.0
2009-07-30 12:10:00,55.65,55.69,55.65,55.69,13600.0,38.5856,38.6133,38.5856,38.6133,13600.0
2009-07-30 12:15:00,55.69,55.76,55.66,55.7,15100.0,38.6133,38.6619,38.5925,38.6203,15100.0
2009-07-30 12:20:00,55.71,55.74,55.61,55.62,9300.0,38.6272,38.648,38.5579,38.5648,9300.0
2009-07-30 12:25:00,55.61,55.61,55.48,55.6,19300.0,38.5579,38.5579,38.4677,38.5509,19300.0
2009-07-30 12:30:00,55.59,55.69,55.57,55.68,19700.0,38.544,38.6133,38.5301,38.6064,19700.0
2009-07-30 12:35:00,55.68,55.78,55.68,55.72,61600.0,38.6064,38.6757,38.6064,38.6341,61600.0
2009-07-30 12:40:00,55.72,55.76,55.71,55.75,15900.0,38.6341,38.6619,38.6272,38.6549,15900.0
2009-07-30 12:45:00,55.76,55.8,55.73,55.78,13400.0,38.6619,38.6896,38.6411,38.6757,13400.0
2009-07-30 12:50:00,55.78,55.79,55.72,55.74,11100.0,38.6757,38.6827,38.6341,38.648,11100.0
2009-07-30 12:55:00,55.72,55.77,55.7,55.74,13900.0,38.6341,38.6688,38.6203,38.648,13900.0
2009-07-30 13:00:00,55.72,55.8,55.69,55.7,34400.0,38.6341,38.6896,38.6133,38.6203,34400.0
2009-07-30 13:05:00,55.68,55.8,55.68,55.78,31000.0,38.6064,38.6896,38.6064,38.6757,31000.0
2009-07-30 13:10:00,55.79,55.83,55.7,55.7,28100.0,38.6827,38.7104,38.6203,38.6203,28100.0
2009-07-30 13:15:00,55.7,55.81,55.7,55.78,27700.0,38.6203,38.6965,38.6203,38.6757,27700.0
2009-07-30 13:20:00,55.78,55.85,55.73,55.75,10200.0,38.6757,38.7243,38.6411,38.6549,10200.0
2009-07-30 13:25:00,55.74,55.86,55.74,55.79,21300.0,38.648,38.7312,38.648,38.6827,21300.0
2009-07-30 13:30:00,55.79,55.79,55.65,55.65,41500.0,38.6827,38.6827,38.5856,38.5856,41500.0
2009-07-30 13:35:00,55.66,55.66,55.55,55.58,40400.0,38.5925,38.5925,38.5163,38.5371,40400.0
2009-07-30 13:40:00,55.56,55.69,55.56,55.62,16900.0,38.5232,38.6133,38.5232,38.5648,16900.0
2009-07-30 13:45:00,55.62,55.64,55.55,55.56,15900.0,38.5648,38.5787,38.5163,38.5232,15900.0
2009-07-30 13:50:00,55.55,55.62,55.55,55.59,13100.0,38.5163,38.5648,38.5163,38.544,13100.0
2009-07-30 13:55:00,55.59,55.59,55.41,55.44,31700.0,38.544,38.544,38.4192,38.44,31700.0
2009-07-30 14:00:00,55.44,55.47,55.35,55.42,35700.0,38.44,38.4608,38.3776,38.4261,35700.0
2009-07-30 14:05:00,55.42,55.44,55.32,55.33,40800.0,38.4261,38.44,38.3568,38.3637,40800.0
2009-07-30 14:10:00,55.34,55.46,55.32,55.44,32500.0,38.3707,38.4539,38.3568,38.44,32500.0
2009-07-30 14:15:00,55.44,55.49,55.44,55.46,19600.0,38.44,38.4747,38.44,38.4539,19600.0
2009-07-30 14:20:00,55.45,55.47,55.41,55.47,19400.0,38.4469,38.4608,38.4192,38.4608,19400.0
2009-07-30 14:25:00,55.49,55.5,55.43,55.46,22800.0,38.4747,38.4816,38.4331,38.4539,22800.0
2009-07-30 14:30:00,55.46,55.48,55.39,55.45,49700.0,38.4539,38.4677,38.4053,38.4469,49700.0
2009-07-30 14:35:00,55.46,55.52,55.45,55.49,23500.0,38.4539,38.4955,38.4469,38.4747,23500.0
2009-07-30 14:40:00,55.49,55.6,55.49,55.58,27400.0,38.4747,38.5509,38.4747,38.5371,27400.0
2009-07-30 14:45:00,55.58,55.65,55.56,55.58,37300.0,38.5371,38.5856,38.5232,38.5371,37300.0
2009-07-30 14:50:00,55.58,55.6,55.51,55.58,39900.0,38.5371,38.5509,38.4885,38.5371,39900.0
2009-07-30 14:55:00,55.58,55.62,55.56,55.56,19900.0,38.5371,38.5648,38.5232,38.5232,19900.0
2009-07-30 15:00:00,55.55,55.72,55.55,55.72,49800.0,38.5163,38.6341,38.5163,38.6341,49800.0
2009-07-30 15:05:00,55.71,55.73,55.65,55.67,40600.0,38.6272,38.6411,38.5856,38.5995,40600.0
2009-07-30 15:10:00,55.67,55.68,55.57,55.63,40200.0,38.5995,38.6064,38.5301,38.5717,40200.0
2009-07-30 15:15:00,55.61,55.65,55.55,55.63,28200.0,38.5579,38.5856,38.5163,38.5717,28200.0
2009-07-30 15:20:00,55.62,55.66,55.56,55.57,37500.0,38.5648,38.5925,38.5232,38.5301,37500.0
2009-07-30 15:25:00,55.56,55.59,55.41,55.49,31700.0,38.5232,38.544,38.4192,38.4747,31700.0
2009-07-30 15:30:00,55.5,55.53,55.39,55.39,50000.0,38.4816,38.5024,38.4053,38.4053,50000.0
2009-07-30 15:35:00,55.39,55.39,55.25,55.35,66400.0,38.4053,38.4053,38.3083,38.3776,66400.0
2009-07-30 15:40:00,55.35,55.35,55.1,55.15,81900.0,38.3776,38.3776,38.2043,38.2389,81900.0
2009-07-30 15:45:00,55.15,55.32,55.11,55.3,122200.0,38.2389,38.3568,38.2112,38.3429,122200.0
2009-07-30 15:50:00,55.31,55.37,55.17,55.18,107700.0,38.3499,38.3915,38.2528,38.2597,107700.0
2009-07-30 15:55:00,55.18,55.2,55.06,55.15,173600.0,38.2597,38.2736,38.1765,38.2389,173600.0
2009-07-31 09:30:00,55.21,55.34,54.77,54.83,53700.0,38.2805,38.3707,37.9755,38.0171,53700.0
2009-07-31 09:35:00,54.84,55.16,54.83,55.14,25000.0,38.024,38.2459,38.0171,38.232,25000.0
2009-07-31 09:40:00,55.16,55.44,55.13,55.37,15500.0,38.2459,38.44,38.2251,38.3915,15500.0
2009-07-31 09:45:00,55.42,55.42,55.33,55.33,17100.0,38.4261,38.4261,38.3637,38.3637,17100.0
2009-07-31 09:50:00,55.32,55.5,55.22,55.49,29600.0,38.3568,38.4816,38.2875,38.4747,29600.0
2009-07-31 09:55:00,55.49,55.49,55.23,55.26,21700.0,38.4747,38.4747,38.2944,38.3152,21700.0
2009-07-31 10:00:00,55.24,55.29,54.98,55.29,57200.0,38.3013,38.336,38.1211,38.336,57200.0
2009-07-31 10:05:00,55.31,55.61,55.12,55.59,70900.0,38.3499,38.5579,38.2181,38.544,70900.0
2009-07-31 10:10:00,55.59,55.75,55.56,55.57,52900.0,38.544,38.6549,38.5232,38.5301,52900.0
2009-07-31 10:15:00,55.56,55.68,55.49,55.51,22900.0,38.5232,38.6064,38.4747,38.4885,22900.0
2009-07-31 10:20:00,55.49,55.61,55.47,55.6,18800.0,38.4747,38.5579,38.4608,38.5509,18800.0
2009-07-31 10:25:00,55.61,55.65,55.53,55.56,10400.0,38.5579,38.5856,38.5024,38.5232,10400.0
2009-07-31 10:30:00,55.58,55.61,55.56,55.6,10300.0,38.5371,38.5579,38.5232,38.5509,10300.0
2009-07-31 10:35:00,55.59,55.67,55.57,55.63,27600.0,38.544,38.5995,38.5301,38.5717,27600.0
2009-07-31 10:40:00,55.63,55.8,55.63,55.78,25800.0,38.5717,38.6896,38.5717,38.6757,25800.0
2009-07-31 10:45:00,55.8,55.83,55.69,55.74,16400.0,38.6896,38.7104,38.6133,38.648,16400.0
2009-07-31 10:50:00,55.74,55.78,55.7,55.74,13800.0,38.648,38.6757,38.6203,38.648,13800.0
2009-07-31 10:55:00,55.75,55.76,55.69,55.73,19700.0,38.6549,38.6619,38.6133,38.6411,19700.0
2009-07-31 11:00:00,55.71,55.77,55.67,55.77,27700.0,38.6272,38.6688,38.5995,38.6688,27700.0
2009-07-31 11:05:00,55.77,55.77,55.7,55.73,13100.0,38.6688,38.6688,38.6203,38.6411,13100.0
2009-07-31 11:10:00,55.73,55.8,55.7,55.74,18100.0,38.6411,38.6896,38.6203,38.648,18100.0
2009-07-31 11:15:00,55.74,55.75,55.65,55.69,21400.0,38.648,38.6549,38.5856,38.6133,21400.0
2009-07-31 11:20:00,55.7,55.75,55.69,55.7,13000.0,38.6203,38.6549,38.6133,38.6203,13000.0
2009-07-31 11:25:00,55.7,55.74,55.66,55.66,14900.0,38.6203,38.648,38.5925,38.5925,14900.0
2009-07-31 11:30:00,55.66,55.68,55.56,55.66,17500.0,38.5925,38.6064,38.5232,38.5925,17500.0
2009-07-31 11:35:00,55.66,55.7,55.64,55.66,12200.0,38.5925,38.6203,38.5787,38.5925,12200.0
2009-07-31 11:40:00,55.64,55.68,55.6,55.64,11000.0,38.5787,38.6064,38.5509,38.5787,11000.0
2009-07-31 11:45:00,55.64,55.68,55.58,55.59,15100.0,38.5787,38.6064,38.5371,38.544,15100.0
2009-07-31 11:50:00,55.59,55.72,55.59,55.71,24200.0,38.544,38.6341,38.544,38.6272,24200.0
2009-07-31 11:55:00,55.71,55.76,55.61,55.63,16900.0,38.6272,38.6619,38.5579,38.5717,16900.0
2009-07-31 12:00:00,55.64,55.65,55.57,55.58,10400.0,38.5787,38.5856,38.5301,38.5371,10400.0
2009-07-31 12:05:00,55.59,55.69,55.55,55.68,30400.0,38.544,38.6133,38.5163,38.6064,30400.0
2009-07-31 12:10:00,55.7,55.7,55.62,55.67,18600.0,38.6203,38.6203,38.5648,38.5995,18600.0
2009-07-31 12:15:00,55.66,55.71,55.63,55.71,18300.0,38.5925,38.6272,38.5717,38.6272,18300.0
2009-07-31 12:20:00,55.7,55.76,55.68,55.73,16900.0,38.6203,38.6619,38.6064,38.6411,16900.0
2009-07-31 12:25:00,55.73,55.73,55.69,55.72,7400.0,38.6411,38.6411,38.6133,38.6341,7400.0
2009-07-31 12:30:00,55.71,55.72,55.61,55.62,8800.0,38.6272,38.6341,38.5579,38.5648,8800.0
2009-07-31 12:35:00,55.62,55.63,55.58,55.59,11000.0,38.5648,38.5717,38.5371,38.544,11000.0
2009-07-31 12:40:00,55.6,55.6,55.5,55.53,11900.0,38.5509,38.5509,38.4816,38.5024,11900.0
2009-07-31 12:45:00,55.53,55.54,55.49,55.53,7100.0,38.5024,38.5093,38.4747,38.5024,7100.0
2009-07-31 12:50:00,55.54,55.54,55.51,55.54,6400.0,38.5093,38.5093,38.4885,38.5093,6400.0
2009-07-31 12:55:00,55.55,55.58,55.54,55.54,8000.0,38.5163,38.5371,38.5093,38.5093,8000.0
2009-07-31 13:00:00,55.53,55.53,55.48,55.49,7800.0,38.5024,38.5024,38.4677,38.4747,7800.0
2009-07-31 13:05:00,55.49,55.54,55.48,55.5,7900.0,38.4747,38.5093,38.4677,38.4816,7900.0
2009-07-31 13:10:00,55.49,55.51,55.44,55.44,13700.0,38.4747,38.4885,38.44,38.44,13700.0
2009-07-31 13:15:00,55.44,55.46,55.36,55.36,5700.0,38.44,38.4539,38.3845,38.3845,5700.0
2009-07-31 13:20:00,55.36,55.38,55.34,55.34,7200.0,38.3845,38.3984,38.3707,38.3707,7200.0
2009-07-31 13:25:00,55.35,55.38,55.32,55.35,13500.0,38.3776,38.3984,38.3568,38.3776,13500.0
2009-07-31 13:30:00,55.33,55.37,55.31,55.32,26300.0,38.3637,38.3915,38.3499,38.3568,26300.0
2009-07-31 13:35:00,55.32,55.39,55.29,55.37,58800.0,38.3568,38.4053,38.336,38.3915,58800.0
2009-07-31 13:40:00,55.38,55.54,55.36,55.52,25800.0,38.3984,38.5093,38.3845,38.4955,25800.0
2009-07-31 13:45:00,55.53,55.55,55.47,55.48,5300.0,38.5024,38.5163,38.4608,38.4677,5300.0
2009-07-31 13:50:00,55.48,55.51,55.44,55.49,11800.0,38.4677,38.4885,38.44,38.4747,11800.0
2009-07-31 13:55:00,55.5,55.55,55.5,55.55,8400.0,38.4816,38.5163,38.4816,38.5163,8400.0
2009-07-31 14:00:00,55.55,55.57,55.51,55.56,15200.0,38.5163,38.5301,38.4885,38.5232,15200.0
2009-07-31 14:05:00,55.56,55.56,55.41,55.48,30000.0,38.5232,38.5232,38.4192,38.4677,30000.0
2009-07-31 14:10:00,55.48,55.66,55.48,55.61,25900.0,38.4677,38.5925,38.4677,38.5579,25900.0
2009-07-31 14:15:00,55.61,55.64,55.59,55.6,11000.0,38.5579,38.5787,38.544,38.5509,11000.0
2009-07-31 14:20:00,55.61,55.65,55.53,55.53,8700.0,38.5579,38.5856,38.5024,38.5024,8700.0
2009-07-31 14:25:00,55.53,55.57,55.51,55.51,14500.0,38.5024,38.5301,38.4885,38.4885,14500.0
2009-07-31 14:30:00,55.52,55.53,55.46,55.46,8400.0,38.4955,38.5024,38.4539,38.4539,8400.0
2009-07-31 14:35:00,55.46,55.48,55.39,55.41,19900.0,38.4539,38.4677,38.4053,38.4192,19900.0
2009-07-31 14:40:00,55.4,55.43,55.32,55.43,25700.0,38.4123,38.4331,38.3568,38.4331,25700.0
2009-07-31 14:45:00,55.43,55.56,55.43,55.51,50900.0,38.4331,38.5232,38.4331,38.4885,50900.0
2009-07-31 14:50:00,55.49,55.54,55.47,55.51,25900.0,38.4747,38.5093,38.4608,38.4885,25900.0
2009-07-31 14:55:00,55.49,55.57,55.49,55.55,31000.0,38.4747,38.5301,38.4747,38.5163,31000.0
2009-07-31 15:00:00,55.55,55.59,55.53,55.58,48600.0,38.5163,38.544,38.5024,38.5371,48600.0
2009-07-31 15:05:00,55.58,55.67,55.58,55.65,47000.0,38.5371,38.5995,38.5371,38.5856,47000.0
2009-07-31 15:10:00,55.65,55.67,55.64,55.65,45300.0,38.5856,38.5995,38.5787,38.5856,45300.0
2009-07-31 15:15:00,55.65,55.74,55.62,55.73,34000.0,38.5856,38.648,38.5648,38.6411,34000.0
2009-07-31 15:20:00,55.73,55.9,55.72,55.85,92900.0,38.6411,38.759,38.6341,38.7243,92900.0
2009-07-31 15:25:00,55.84,55.94,55.79,55.8,63000.0,38.7174,38.7867,38.6827,38.6896,63000.0
2009-07-31 15:30:00,55.79,55.8,55.7,55.76,62100.0,38.6827,38.6896,38.6203,38.6619,62100.0
2009-07-31 15:35:00,55.75,55.76,55.63,55.63,38800.0,38.6549,38.6619,38.5717,38.5717,38800.0
2009-07-31 15:40:00,55.63,55.63,55.45,55.47,86200.0,38.5717,38.5717,38.4469,38.4608,86200.0
2009-07-31 15:45:00,55.47,55.48,55.38,55.39,78800.0,38.4608,38.4677,38.3984,38.4053,78800.0
2009-07-31 15:50:00,55.39,55.47,55.33,55.46,116300.0,38.4053,38.4608,38.3637,38.4539,116300.0
2009-07-31 15:55:00,55.47,55.47,55.38,55.41,164700.0,38.4608,38.4608,38.3984,38.4192,164700.0
2009-08-03 09:30:00,55.8,55.8,55.24,55.33,58000.0,38.6896,38.6896,38.3013,38.3637,58000.0
2009-08-03 09:35:00,55.33,55.53,55.1,55.18,42800.0,38.3637,38.5024,38.2043,38.2597,42800.0
2009-08-03 09:40:00,55.16,55.19,54.78,55.03,47300.0,38.2459,38.2667,37.9824,38.1557,47300.0
2009-08-03 09:45:00,55.03,55.03,54.75,54.8,36500.0,38.1557,38.1557,37.9616,37.9963,36500.0
2009-08-03 09:50:00,54.79,54.89,54.74,54.87,62300.0,37.9893,38.0587,37.9547,38.0448,62300.0
2009-08-03 09:55:00,54.85,55.02,54.85,55.01,40900.0,38.0309,38.1488,38.0309,38.1419,40900.0
2009-08-03 10:00:00,55.01,55.26,55.01,55.25,50200.0,38.1419,38.3152,38.1419,38.3083,50200.0
2009-08-03 10:05:00,55.23,55.4,55.06,55.07,29700.0,38.2944,38.4123,38.1765,38.1835,29700.0
2009-08-03 10:10:00,55.08,55.43,55.05,55.43,31700.0,38.1904,38.4331,38.1696,38.4331,31700.0
2009-08-03 10:15:00,55.43,55.47,55.2,55.21,29500.0,38.4331,38.4608,38.2736,38.2805,29500.0
2009-08-03 10:20:00,55.2,55.31,55.2,55.26,27400.0,38.2736,38.3499,38.2736,38.3152,27400.0
2009-08-03 10:25:00,55.26,55.56,55.24,55.56,34100.0,38.3152,38.5232,38.3013,38.5232,34100.0
2009-08-03 10:30:00,55.55,55.71,55.55,55.63,32500.0,38.5163,38.6272,38.5163,38.5717,32500.0
2009-08-03 10:35:00,55.63,55.84,55.62,55.78,52400.0,38.5717,38.7174,38.5648,38.6757,52400.0
2009-08-03 10:40:00,55.79,55.81,55.61,55.62,22200.0,38.6827,38.6965,38.5579,38.5648,22200.0
2009-08-03 10:45:00,55.62,55.68,55.54,55.54,29000.0,38.5648,38.6064,38.5093,38.5093,29000.0
2009-08-03 10:50:00,55.54,55.75,55.54,55.67,37400.0,38.5093,38.6549,38.5093,38.5995,37400.0
2009-08-03 10:55:00,55.64,55.68,55.6,55.62,20500.0,38.5787,38.6064,38.5509,38.5648,20500.0
2009-08-03 11:00:00,55.63,55.66,55.6,55.65,14800.0,38.5717,38.5925,38.5509,38.5856,14800.0
2009-08-03 11:05:00,55.65,55.7,55.62,55.7,24500.0,38.5856,38.6203,38.5648,38.6203,24500.0
2009-08-03 11:10:00,55.71,55.76,55.66,55.69,17000.0,38.6272,38.6619,38.5925,38.6133,17000.0
2009-08-03 11:15:00,55.69,55.69,55.5,55.56,27400.0,38.6133,38.6133,38.4816,38.5232,27400.0
2009-08-03 11:20:00,55.54,55.63,55.51,55.62,18700.0,38.5093,38.5717,38.4885,38.5648,18700.0
2009-08-03 11:25:00,55.62,55.64,55.59,55.62,11900.0,38.5648,38.5787,38.544,38.5648,11900.0
2009-08-03 11:30:00,55.63,55.66,55.57,55.57,14800.0,38.5717,38.5925,38.5301,38.5301,14800.0
2009-08-03 11:35:00,55.57,55.59,55.53,55.55,12400.0,38.5301,38.544,38.5024,38.5163,12400.0
2009-08-03 11:40:00,55.55,55.61,55.48,55.57,30300.0,38.5163,38.5579,38.4677,38.5301,30300.0
2009-08-03 11:45:00,55.6,55.7,55.56,55.68,12900.0,38.5509,38.6203,38.5232,38.6064,12900.0
2009-08-03 11:50:00,55.68,55.68,55.59,55.6,24600.0,38.6064,38.6064,38.544,38.5509,24600.0
2009-08-03 11:55:00,55.61,55.67,55.59,55.65,17200.0,38.5579,38.5995,38.544,38.5856,17200.0
2009-08-03 12:00:00,55.65,55.69,55.62,55.68,10900.0,38.5856,38.6133,38.5648,38.6064,10900.0
2009-08-03 12:05:00,55.69,55.73,55.66,55.7,19800.0,38.6133,38.6411,38.5925,38.6203,19800.0
2009-08-03 12:10:00,55.7,55.73,55.68,55.68,9200.0,38.6203,38.6411,38.6064,38.6064,9200.0
2009-08-03 12:15:00,55.68,55.69,55.63,55.66,13000.0,38.6064,38.6133,38.5717,38.5925,13000.0
2009-08-03 12:20:00,55.66,55.67,55.61,55.65,11600.0,38.5925,38.5995,38.5579,38.5856,11600.0
2009-08-03 12:25:00,55.66,55.66,55.59,55.64,8300.0,38.5925,38.5925,38.544,38.5787,8300.0
2009-08-03 12:30:00,55.64,55.68,55.62,55.64,11700.0,38.5787,38.6064,38.5648,38.5787,11700.0
2009-08-03 12:35:00,55.64,55.65,55.52,55.58,14300.0,38.5787,38.5856,38.4955,38.5371,14300.0
2009-08-03 12:40:00,55.57,55.62,55.55,55.6,7700.0,38.5301,38.5648,38.5163,38.5509,7700.0
2009-08-03 12:45:00,55.62,55.65,55.6,55.62,8700.0,38.5648,38.5856,38.5509,38.5648,8700.0
2009-08-03 12:50:00,55.62,55.63,55.58,55.62,8000.0,38.5648,38.5717,38.5371,38.5648,8000.0
2009-08-03 12:55:00,55.62,55.7,55.62,55.7,8500.0,38.5648,38.6203,38.5648,38.6203,8500.0
2009-08-03 13:00:00,55.71,55.77,55.7,55.73,23700.0,38.6272,38.6688,38.6203,38.6411,23700.0
2009-08-03 13:05:00,55.74,55.83,55.74,55.81,14100.0,38.648,38.7104,38.648,38.6965,14100.0
2009-08-03 13:10:00,55.81,55.82,55.75,55.79,20500.0,38.6965,38.7035,38.6549,38.6827,20500.0
2009-08-03 13:15:00,55.79,55.84,55.73,55.84,11400.0,38.6827,38.7174,38.6411,38.7174,11400.0
2009-08-03 13:20:00,55.83,55.84,55.8,55.81,4100.0,38.7104,38.7174,38.6896,38.6965,4100.0
2009-08-03 13:25:00,55.82,55.84,55.8,55.83,6100.0,38.7035,38.7174,38.6896,38.7104,6100.0
2009-08-03 13:30:00,55.84,55.91,55.84,55.91,7900.0,38.7174,38.7659,38.7174,38.7659,7900.0
2009-08-03 13:35:00,55.9,55.9,55.84,55.89,7000.0,38.759,38.759,38.7174,38.752,7000.0
2009-08-03 13:40:00,55.89,55.9,55.86,55.86,8700.0,38.752,38.759,38.7312,38.7312,8700.0
2009-08-03 13:45:00,55.87,55.93,55.86,55.93,21900.0,38.7382,38.7798,38.7312,38.7798,21900.0
2009-08-03 13:50:00,55.93,55.93,55.86,55.86,21400.0,38.7798,38.7798,38.7312,38.7312,21400.0
2009-08-03 13:55:00,55.88,55.91,55.87,55.9,11000.0,38.7451,38.7659,38.7382,38.759,11000.0
2009-08-03 14:00:00,55.9,55.97,55.9,55.95,22200.0,38.759,38.8075,38.759,38.7936,22200.0
2009-08-03 14:05:00,55.96,55.98,55.93,55.94,11200.0,38.8006,38.8144,38.7798,38.7867,11200.0
2009-08-03 14:10:00,55.94,56.07,55.93,56.07,33000.0,38.7867,38.8768,38.7798,38.8768,33000.0
2009-08-03 14:15:00,56.06,56.12,56.06,56.12,29300.0,38.8699,38.9115,38.8699,38.9115,29300.0
2009-08-03 14:20:00,56.12,56.18,56.11,56.15,26800.0,38.9115,38.9531,38.9046,38.9323,26800.0
2009-08-03 14:25:00,56.15,56.18,56.09,56.09,19900.0,38.9323,38.9531,38.8907,38.8907,19900.0
2009-08-03 14:30:00,56.09,56.11,56.01,56.01,21900.0,38.8907,38.9046,38.8352,38.8352,21900.0
2009-08-03 14:35:00,55.99,56.01,55.98,55.99,18100.0,38.8214,38.8352,38.8144,38.8214,18100.0
2009-08-03 14:40:00,55.98,56.06,55.97,56.01,11400.0,38.8144,38.8699,38.8075,38.8352,11400.0
2009-08-03 14:45:00,56.01,56.01,55.96,55.99,11100.0,38.8352,38.8352,38.8006,38.8214,11100.0
2009-08-03 14:50:00,55.99,55.99,55.91,55.97,8500.0,38.8214,38.8214,38.7659,38.8075,8500.0
2009-08-03 14:55:00,55.97,55.97,55.88,55.89,16000.0,38.8075,38.8075,38.7451,38.752,16000.0
2009-08-03 15:00:00,55.88,55.99,55.87,55.98,30600.0,38.7451,38.8214,38.7382,38.8144,30600.0
2009-08-03 15:05:00,55.97,55.99,55.94,55.96,14400.0,38.8075,38.8214,38.7867,38.8006,14400.0
2009-08-03 15:10:00,55.96,56.04,55.96,56.03,41500.0,38.8006,38.856,38.8006,38.8491,41500.0
2009-08-03 15:15:00,56.03,56.07,56.0,56.06,23000.0,38.8491,38.8768,38.8283,38.8699,23000.0
2009-08-03 15:20:00,56.06,56.12,56.0,56.03,43800.0,38.8699,38.9115,38.8283,38.8491,43800.0
2009-08-03 15:25:00,56.03,56.19,55.99,56.06,56000.0,38.8491,38.96,38.8214,38.8699,56000.0
2009-08-03 15:30:00,56.06,56.12,56.02,56.11,63900.0,38.8699,38.9115,38.8422,38.9046,63900.0
2009-08-03 15:35:00,56.11,56.13,56.05,56.06,82500.0,38.9046,38.9184,38.863,38.8699,82500.0
2009-08-03 15:40:00,56.06,56.09,55.9,55.9,55800.0,38.8699,38.8907,38.759,38.759,55800.0
2009-08-03 15:45:00,55.9,55.95,55.82,55.92,70600.0,38.759,38.7936,38.7035,38.7728,70600.0
2009-08-03 15:50:00,55.91,56.01,55.91,55.92,50600.0,38.7659,38.8352,38.7659,38.7728,50600.0
2009-08-03 15:55:00,55.93,56.01,55.88,55.95,80500.0,38.7798,38.8352,38.7451,38.7936,80500.0
2009-08-04 09:30:00,55.92,55.92,55.63,55.67,29600.0,38.7728,38.7728,38.5717,38.5995,29600.0
2009-08-04 09:35:00,55.69,55.82,55.67,55.71,9200.0,38.6133,38.7035,38.5995,38.6272,9200.0
2009-08-04 09:40:00,55.71,55.94,55.68,55.92,12500.0,38.6272,38.7867,38.6064,38.7728,12500.0
2009-08-04 09:45:00,55.97,55.97,55.84,55.91,23200.0,38.8075,38.8075,38.7174,38.7659,23200.0
2009-08-04 09:50:00,55.9,56.02,55.88,55.98,8700.0,38.759,38.8422,38.7451,38.8144,8700.0
2009-08-04 09:55:00,55.98,56.22,55.97,56.19,27800.0,38.8144,38.9808,38.8075,38.96,27800.0
2009-08-04 10:00:00,56.19,56.46,56.19,56.33,45000.0,38.96,39.1472,38.96,39.0571,45000.0
2009-08-04 10:05:00,56.34,56.4,56.22,56.3,27800.0,39.064,39.1056,38.9808,39.0363,27800.0
2009-08-04 10:10:00,56.3,56.37,56.22,56.24,28800.0,39.0363,39.0848,38.9808,38.9947,28800.0
2009-08-04 10:15:00,56.23,56.24,56.1,56.11,26800.0,38.9878,38.9947,38.8976,38.9046,26800.0
2009-08-04 10:20:00,56.1,56.19,56.1,56.12,16800.0,38.8976,38.96,38.8976,38.9115,16800.0
2009-08-04 10:25:00,56.12,56.14,55.95,56.06,20300.0,38.9115,38.9254,38.7936,38.8699,20300.0
2009-08-04 10:30:00,56.05,56.25,55.99,56.23,42400.0,38.863,39.0016,38.8214,38.9878,42400.0
2009-08-04 10:35:00,56.25,56.28,56.19,56.22,15100.0,39.0016,39.0224,38.96,38.9808,15100.0
2009-08-04 10:40:00,56.21,56.33,56.21,56.27,13400.0,38.9739,39.0571,38.9739,39.0155,13400.0
2009-08-04 10:45:00,56.28,56.37,56.26,56.33,7900.0,39.0224,39.0848,39.0086,39.0571,7900.0
2009-08-04 10:50:00,56.34,56.36,56.29,56.31,12700.0,39.064,39.0779,39.0294,39.0432,12700.0
2009-08-04 10:55:00,56.31,56.37,56.27,56.3,24900.0,39.0432,39.0848,39.0155,39.0363,24900.0
2009-08-04 11:00:00,56.3,56.42,56.29,56.4,16100.0,39.0363,39.1195,39.0294,39.1056,16100.0
2009-08-04 11:05:00,56.39,56.41,56.34,56.4,22400.0,39.0987,39.1126,39.064,39.1056,22400.0
2009-08-04 11:10:00,56.39,56.47,56.35,56.35,26500.0,39.0987,39.1542,39.071,39.071,26500.0
2009-08-04 11:15:00,56.36,56.37,56.31,56.33,14300.0,39.0779,39.0848,39.0432,39.0571,14300.0
2009-08-04 11:20:00,56.31,56.32,56.16,56.28,23800.0,39.0432,39.0502,38.9392,39.0224,23800.0
2009-08-04 11:25:00,56.29,56.31,56.25,56.26,8600.0,39.0294,39.0432,39.0016,39.0086,8600.0
2009-08-04 11:30:00,56.25,56.29,56.21,56.26,12800.0,39.0016,39.0294,38.9739,39.0086,12800.0
2009-08-04 11:35:00,56.28,56.44,56.27,56.43,12500.0,39.0224,39.1334,39.0155,39.1264,12500.0
2009-08-04 11:40:00,56.43,56.5,56.43,56.49,11800.0,39.1264,39.175,39.1264,39.168,11800.0
2009-08-04 11:45:00,56.48,56.5,56.47,56.49,19900.0,39.1611,39.175,39.1542,39.168,19900.0
2009-08-04 11:50:00,56.49,56.54,56.42,56.53,16100.0,39.168,39.2027,39.1195,39.1958,16100.0
2009-08-04 11:55:00,56.53,56.61,56.53,56.58,20900.0,39.1958,39.2512,39.1958,39.2304,20900.0
2009-08-04 12:00:00,56.57,56.58,56.42,56.43,21800.0,39.2235,39.2304,39.1195,39.1264,21800.0
2009-08-04 12:05:00,56.43,56.56,56.42,56.56,10800.0,39.1264,39.2166,39.1195,39.2166,10800.0
2009-08-04 12:10:00,56.55,56.56,56.47,56.55,16300.0,39.2096,39.2166,39.1542,39.2096,16300.0
2009-08-04 12:15:00,56.54,56.57,56.48,56.57,16300.0,39.2027,39.2235,39.1611,39.2235,16300.0
2009-08-04 12:20:00,56.56,56.57,56.53,56.57,16600.0,39.2166,39.2235,39.1958,39.2235,16600.0
2009-08-04 12:25:00,56.55,56.58,56.52,56.56,18600.0,39.2096,39.2304,39.1888,39.2166,18600.0
2009-08-04 12:30:00,56.54,56.59,56.54,56.58,11700.0,39.2027,39.2374,39.2027,39.2304,11700.0
2009-08-04 12:35:00,56.57,56.6,56.56,56.58,21300.0,39.2235,39.2443,39.2166,39.2304,21300.0
2009-08-04 12:40:00,56.58,56.6,56.57,56.6,10100.0,39.2304,39.2443,39.2235,39.2443,10100.0
2009-08-04 12:45:00,56.59,56.6,56.57,56.57,24100.0,39.2374,39.2443,39.2235,39.2235,24100.0
2009-08-04 12:50:00,56.57,56.58,56.5,56.5,23500.0,39.2235,39.2304,39.175,39.175,23500.0
2009-08-04 12:55:00,56.51,56.53,56.47,56.51,24300.0,39.1819,39.1958,39.1542,39.1819,24300.0
2009-08-04 13:00:00,56.51,56.52,56.39,56.4,28300.0,39.1819,39.1888,39.0987,39.1056,28300.0
2009-08-04 13:05:00,56.41,56.47,56.4,56.43,18100.0,39.1126,39.1542,39.1056,39.1264,18100.0
2009-08-04 13:10:00,56.44,56.47,56.42,56.46,11800.0,39.1334,39.1542,39.1195,39.1472,11800.0
2009-08-04 13:15:00,56.46,56.53,56.46,56.47,17300.0,39.1472,39.1958,39.1472,39.1542,17300.0
2009-08-04 13:20:00,56.43,56.52,56.42,56.52,14300.0,39.1264,39.1888,39.1195,39.1888,14300.0
2009-08-04 13:25:00,56.52,56.53,56.47,56.49,8900.0,39.1888,39.1958,39.1542,39.168,8900.0
2009-08-04 13:30:00,56.49,56.52,56.47,56.48,6600.0,39.168,39.1888,39.1542,39.1611,6600.0
2009-08-04 13:35:00,56.48,56.51,56.48,56.5,10800.0,39.1611,39.1819,39.1611,39.175,10800.0
2009-08-04 13:40:00,56.5,56.51,56.49,56.49,6800.0,39.175,39.1819,39.168,39.168,6800.0
2009-08-04 13:45:00,56.49,56.51,56.44,56.46,14900.0,39.168,39.1819,39.1334,39.1472,14900.0
2009-08-04 13:50:00,56.45,56.46,56.39,56.42,10900.0,39.1403,39.1472,39.0987,39.1195,10900.0
2009-08-04 13:55:00,56.41,56.42,56.3,56.34,15900.0,39.1126,39.1195,39.0363,39.064,15900.0
2009-08-04 14:00:00,56.33,56.35,56.27,56.29,18800.0,39.0571,39.071,39.0155,39.0294,18800.0
2009-08-04 14:05:00,56.29,56.35,56.27,56.28,26400.0,39.0294,39.071,39.0155,39.0224,26400.0
2009-08-04 14:10:00,56.28,56.34,56.28,56.3,16800.0,39.0224,39.064,39.0224,39.0363,16800.0
2009-08-04 14:15:00,56.3,56.34,56.3,56.33,14100.0,39.0363,39.064,39.0363,39.0571,14100.0
2009-08-04 14:20:00,56.32,56.38,56.32,56.38,14200.0,39.0502,39.0918,39.0502,39.0918,14200.0
2009-08-04 14:25:00,56.38,56.38,56.31,56.36,33700.0,39.0918,39.0918,39.0432,39.0779,33700.0
2009-08-04 14:30:00,56.35,56.37,56.31,56.35,13600.0,39.071,39.0848,39.0432,39.071,13600.0
2009-08-04 14:35:00,56.35,56.45,56.35,56.44,8400.0,39.071,39.1403,39.071,39.1334,8400.0
2009-08-04 14:40:00,56.45,56.53,56.44,56.47,16600.0,39.1403,39.1958,39.1334,39.1542,16600.0
2009-08-04 14:45:00,56.48,56.51,56.41,56.41,16100.0,39.1611,39.1819,39.1126,39.1126,16100.0
2009-08-04 14:50:00,56.41,56.42,56.36,56.42,13700.0,39.1126,39.1195,39.0779,39.1195,13700.0
2009-08-04 14:55:00,56.41,56.43,56.34,56.36,22600.0,39.1126,39.1264,39.064,39.0779,22600.0
2009-08-04 15:00:00,56.35,56.36,56.23,56.32,33500.0,39.071,39.0779,38.9878,39.0502,33500.0
2009-08-04 15:05:00,56.32,56.41,56.32,56.37,15600.0,39.0502,39.1126,39.0502,39.0848,15600.0
2009-08-04 15:10:00,56.37,56.38,56.25,56.28,19200.0,39.0848,39.0918,39.0016,39.0224,19200.0
2009-08-04 15:15:00,56.27,56.27,56.23,56.26,10500.0,39.0155,39.0155,38.9878,39.0086,10500.0
2009-08-04 15:20:00,56.25,56.33,56.24,56.29,25300.0,39.0016,39.0571,38.9947,39.0294,25300.0
2009-08-04 15:25:00,56.28,56.29,56.27,56.27,25300.0,39.0224,39.0294,39.0155,39.0155,25300.0
2009-08-04 15:30:00,56.28,56.33,56.21,56.22,45100.0,39.0224,39.0571,38.9739,38.9808,45100.0
2009-08-04 15:35:00,56.23,56.35,56.22,56.31,33000.0,38.9878,39.071,38.9808,39.0432,33000.0
2009-08-04 15:40:00,56.31,56.46,56.3,56.43,55400.0,39.0432,39.1472,39.0363,39.1264,55400.0
2009-08-04 15:45:00,56.43,56.44,56.33,56.33,56500.0,39.1264,39.1334,39.0571,39.0571,56500.0
2009-08-04 15:50:00,56.35,56.51,56.35,56.39,66700.0,39.071,39.1819,39.071,39.0987,66700.0
2009-08-04 15:55:00,56.4,56.53,56.39,56.47,93900.0,39.1056,39.1958,39.0987,39.1542,93900.0
2009-08-05 09:30:00,56.74,56.92,56.25,56.25,38700.0,39.3414,39.4662,39.0016,39.0016,38700.0
2009-08-05 09:35:00,56.27,56.4,56.0,56.36,41800.0,39.0155,39.1056,38.8283,39.0779,41800.0
2009-08-05 09:40:00,56.33,56.33,55.95,56.1,24500.0,39.0571,39.0571,38.7936,38.8976,24500.0
2009-08-05 09:45:00,56.11,56.11,55.77,55.86,22400.0,38.9046,38.9046,38.6688,38.7312,22400.0
2009-08-05 09:50:00,55.83,55.91,55.77,55.86,17400.0,38.7104,38.7659,38.6688,38.7312,17400.0
2009-08-05 09:55:00,55.85,55.85,55.77,55.84,18600.0,38.7243,38.7243,38.6688,38.7174,18600.0
2009-08-05 10:00:00,55.83,55.85,55.61,55.83,31900.0,38.7104,38.7243,38.5579,38.7104,31900.0
2009-08-05 10:05:00,55.84,55.98,55.83,55.86,15500.0,38.7174,38.8144,38.7104,38.7312,15500.0
2009-08-05 10:10:00,55.87,55.88,55.59,55.78,15000.0,38.7382,38.7451,38.544,38.6757,15000.0
2009-08-05 10:15:00,55.8,55.8,55.63,55.67,13000.0,38.6896,38.6896,38.5717,38.5995,13000.0
2009-08-05 10:20:00,55.65,55.96,55.65,55.96,18400.0,38.5856,38.8006,38.5856,38.8006,18400.0
2009-08-05 10:25:00,55.96,56.0,55.84,55.87,10800.0,38.8006,38.8283,38.7174,38.7382,10800.0
2009-08-05 10:30:00,55.86,55.86,55.65,55.71,20900.0,38.7312,38.7312,38.5856,38.6272,20900.0
2009-08-05 10:35:00,55.72,55.75,55.56,55.57,15200.0,38.6341,38.6549,38.5232,38.5301,15200.0
2009-08-05 10:40:00,55.56,55.71,55.51,55.55,20500.0,38.5232,38.6272,38.4885,38.5163,20500.0
2009-08-05 10:45:00,55.56,55.56,55.47,55.52,18500.0,38.5232,38.5232,38.4608,38.4955,18500.0
2009-08-05 10:50:00,55.52,55.59,55.51,55.59,9500.0,38.4955,38.544,38.4885,38.544,9500.0
2009-08-05 10:55:00,55.59,55.76,55.59,55.76,17000.0,38.544,38.6619,38.544,38.6619,17000.0
2009-08-05 11:00:00,55.78,55.81,55.68,55.68,8700.0,38.6757,38.6965,38.6064,38.6064,8700.0
2009-08-05 11:05:00,55.68,55.78,55.65,55.77,11600.0,38.6064,38.6757,38.5856,38.6688,11600.0
2009-08-05 11:10:00,55.79,55.82,55.75,55.75,3000.0,38.6827,38.7035,38.6549,38.6549,3000.0
2009-08-05 11:15:00,55.75,55.76,55.67,55.67,10900.0,38.6549,38.6619,38.5995,38.5995,10900.0
2009-08-05 11:20:00,55.68,55.69,55.67,55.67,6200.0,38.6064,38.6133,38.5995,38.5995,6200.0
2009-08-05 11:25:00,55.67,55.77,55.67,55.75,15600.0,38.5995,38.6688,38.5995,38.6549,15600.0
2009-08-05 11:30:00,55.75,55.79,55.71,55.77,16300.0,38.6549,38.6827,38.6272,38.6688,16300.0
2009-08-05 11:35:00,55.79,55.79,55.71,55.77,19600.0,38.6827,38.6827,38.6272,38.6688,19600.0
2009-08-05 11:40:00,55.77,55.79,55.75,55.78,9900.0,38.6688,38.6827,38.6549,38.6757,9900.0
2009-08-05 11:45:00,55.79,55.81,55.74,55.8,12500.0,38.6827,38.6965,38.648,38.6896,12500.0
2009-08-05 11:50:00,55.81,56.0,55.81,55.99,34700.0,38.6965,38.8283,38.6965,38.8214,34700.0
2009-08-05 11:55:00,56.0,56.01,55.96,55.98,57700.0,38.8283,38.8352,38.8006,38.8144,57700.0
2009-08-05 12:00:00,55.98,56.01,55.96,55.98,31200.0,38.8144,38.8352,38.8006,38.8144,31200.0
2009-08-05 12:05:00,55.99,56.01,55.98,56.0,22500.0,38.8214,38.8352,38.8144,38.8283,22500.0
2009-08-05 12:10:00,55.99,56.14,55.99,56.13,31000.0,38.8214,38.9254,38.8214,38.9184,31000.0
2009-08-05 12:15:00,56.11,56.16,56.08,56.12,9000.0,38.9046,38.9392,38.8838,38.9115,9000.0
2009-08-05 12:20:00,56.1,56.12,55.98,55.99,12000.0,38.8976,38.9115,38.8144,38.8214,12000.0
2009-08-05 12:25:00,55.99,56.03,55.97,56.03,17200.0,38.8214,38.8491,38.8075,38.8491,17200.0
2009-08-05 12:30:00,56.02,56.03,55.97,55.99,13600.0,38.8422,38.8491,38.8075,38.8214,13600.0
2009-08-05 12:35:00,55.98,56.03,55.96,55.99,36400.0,38.8144,38.8491,38.8006,38.8214,36400.0
2009-08-05 12:40:00,55.99,56.0,55.97,55.97,6800.0,38.8214,38.8283,38.8075,38.8075,6800.0
2009-08-05 12:45:00,55.99,56.01,55.96,55.99,8900.0,38.8214,38.8352,38.8006,38.8214,8900.0
2009-08-05 12:50:00,55.99,56.02,55.97,55.98,9900.0,38.8214,38.8422,38.8075,38.8144,9900.0
2009-08-05 12:55:00,55.97,56.01,55.96,55.99,24000.0,38.8075,38.8352,38.8006,38.8214,24000.0
2009-08-05 13:00:00,56.0,56.06,55.98,56.0,13100.0,38.8283,38.8699,38.8144,38.8283,13100.0
2009-08-05 13:05:00,56.0,56.01,55.96,55.99,31800.0,38.8283,38.8352,38.8006,38.8214,31800.0
2009-08-05 13:10:00,56.0,56.01,55.97,55.97,23000.0,38.8283,38.8352,38.8075,38.8075,23000.0
2009-08-05 13:15:00,55.98,56.04,55.97,55.99,12800.0,38.8144,38.856,38.8075,38.8214,12800.0
2009-08-05 13:20:00,55.99,56.0,55.97,55.98,10800.0,38.8214,38.8283,38.8075,38.8144,10800.0
2009-08-05 13:25:00,55.98,56.16,55.97,56.13,12700.0,38.8144,38.9392,38.8075,38.9184,12700.0
2009-08-05 13:30:00,56.13,56.17,56.13,56.15,5300.0,38.9184,38.9462,38.9184,38.9323,5300.0
2009-08-05 13:35:00,56.12,56.12,56.05,56.07,3400.0,38.9115,38.9115,38.863,38.8768,3400.0
2009-08-05 13:40:00,56.07,56.15,56.05,56.08,6600.0,38.8768,38.9323,38.863,38.8838,6600.0
2009-08-05 13:45:00,56.07,56.1,56.05,56.06,9200.0,38.8768,38.8976,38.863,38.8699,9200.0
2009-08-05 13:50:00,56.05,56.05,55.98,55.99,12600.0,38.863,38.863,38.8144,38.8214,12600.0
2009-08-05 13:55:00,55.99,56.02,55.98,55.98,13900.0,38.8214,38.8422,38.8144,38.8144,13900.0
2009-08-05 14:00:00,55.99,56.03,55.98,56.03,20300.0,38.8214,38.8491,38.8144,38.8491,20300.0
2009-08-05 14:05:00,56.04,56.1,56.01,56.02,10000.0,38.856,38.8976,38.8352,38.8422,10000.0
2009-08-05 14:10:00,56.0,56.05,56.0,56.05,8100.0,38.8283,38.863,38.8283,38.863,8100.0
2009-08-05 14:15:00,56.06,56.08,56.01,56.03,8700.0,38.8699,38.8838,38.8352,38.8491,8700.0
2009-08-05 14:20:00,56.04,56.05,55.99,56.02,12300.0,38.856,38.863,38.8214,38.8422,12300.0
2009-08-05 14:25:00,56.02,56.1,56.02,56.06,10300.0,38.8422,38.8976,38.8422,38.8699,10300.0
2009-08-05 14:30:00,56.05,56.08,56.03,56.05,9000.0,38.863,38.8838,38.8491,38.863,9000.0
2009-08-05 14:35:00,56.04,56.08,56.01,56.07,10000.0,38.856,38.8838,38.8352,38.8768,10000.0
2009-08-05 14:40:00,56.08,56.16,56.07,56.16,11400.0,38.8838,38.9392,38.8768,38.9392,11400.0
2009-08-05 14:45:00,56.18,56.27,56.16,56.26,22700.0,38.9531,39.0155,38.9392,39.0086,22700.0
2009-08-05 14:50:00,56.28,56.29,56.23,56.24,14800.0,39.0224,39.0294,38.9878,38.9947,14800.0
2009-08-05 14:55:00,56.24,56.24,56.19,56.24,14900.0,38.9947,38.9947,38.96,38.9947,14900.0
2009-08-05 15:00:00,56.25,56.25,56.19,56.25,33500.0,39.0016,39.0016,38.96,39.0016,33500.0
2009-08-05 15:05:00,56.25,56.3,56.21,56.28,30400.0,39.0016,39.0363,38.9739,39.0224,30400.0
2009-08-05 15:10:00,56.28,56.36,56.25,56.3,48600.0,39.0224,39.0779,39.0016,39.0363,48600.0
2009-08-05 15:15:00,56.31,56.36,56.3,56.34,28600.0,39.0432,39.0779,39.0363,39.064,28600.0
2009-08-05 15:20:00,56.34,56.38,56.32,56.37,33100.0,39.064,39.0918,39.0502,39.0848,33100.0
2009-08-05 15:25:00,56.38,56.51,56.38,56.49,67400.0,39.0918,39.1819,39.0918,39.168,67400.0
2009-08-05 15:30:00,56.48,56.48,56.27,56.32,76300.0,39.1611,39.1611,39.0155,39.0502,76300.0
2009-08-05 15:35:00,56.31,56.37,56.28,56.35,60000.0,39.0432,39.0848,39.0224,39.071,60000.0
2009-08-05 15:40:00,56.36,56.41,56.29,56.4,77700.0,39.0779,39.1126,39.0294,39.1056,77700.0
2009-08-05 15:45:00,56.4,56.44,56.3,56.44,105500.0,39.1056,39.1334,39.0363,39.1334,105500.0
2009-08-05 15:50:00,56.41,56.41,56.21,56.24,62200.0,39.1126,39.1126,38.9739,38.9947,62200.0
2009-08-05 15:55:00,56.24,56.31,56.18,56.26,71500.0,38.9947,39.0432,38.9531,39.0086,71500.0
2009-08-06 09:30:00,56.33,56.33,55.7,56.03,48100.0,39.0571,39.0571,38.6203,38.8491,48100.0
2009-08-06 09:35:00,56.06,56.35,55.96,56.11,25600.0,38.8699,39.071,38.8006,38.9046,25600.0
2009-08-06 09:40:00,56.1,56.29,56.01,56.03,13700.0,38.8976,39.0294,38.8352,38.8491,13700.0
2009-08-06 09:45:00,56.06,56.07,55.97,55.97,10400.0,38.8699,38.8768,38.8075,38.8075,10400.0
2009-08-06 09:50:00,56.01,56.11,55.91,56.05,24100.0,38.8352,38.9046,38.7659,38.863,24100.0
2009-08-06 09:55:00,56.04,56.12,55.99,56.09,11800.0,38.856,38.9115,38.8214,38.8907,11800.0
2009-08-06 10:00:00,56.06,56.22,56.02,56.2,17900.0,38.8699,38.9808,38.8422,38.967,17900.0
2009-08-06 10:05:00,56.21,56.21,56.01,56.01,13700.0,38.9739,38.9739,38.8352,38.8352,13700.0
2009-08-06 10:10:00,56.01,56.01,55.82,55.82,14400.0,38.8352,38.8352,38.7035,38.7035,14400.0
2009-08-06 10:15:00,55.8,55.81,55.67,55.79,26400.0,38.6896,38.6965,38.5995,38.6827,26400.0
2009-08-06 10:20:00,55.77,55.79,55.67,55.78,12700.0,38.6688,38.6827,38.5995,38.6757,12700.0
2009-08-06 10:25:00,55.77,55.8,55.69,55.79,31300.0,38.6688,38.6896,38.6133,38.6827,31300.0
2009-08-06 10:30:00,55.78,55.98,55.78,55.92,16400.0,38.6757,38.8144,38.6757,38.7728,16400.0
2009-08-06 10:35:00,55.94,55.94,55.83,55.9,11400.0,38.7867,38.7867,38.7104,38.759,11400.0
2009-08-06 10:40:00,55.92,55.93,55.89,55.89,9300.0,38.7728,38.7798,38.752,38.752,9300.0
2009-08-06 10:45:00,55.89,55.96,55.88,55.94,7700.0,38.752,38.8006,38.7451,38.7867,7700.0
2009-08-06 10:50:00,55.93,55.98,55.92,55.96,10900.0,38.7798,38.8144,38.7728,38.8006,10900.0
2009-08-06 10:55:00,55.97,56.06,55.94,56.05,10800.0,38.8075,38.8699,38.7867,38.863,10800.0
2009-08-06 11:00:00,56.06,56.15,56.05,56.13,18600.0,38.8699,38.9323,38.863,38.9184,18600.0
2009-08-06 11:05:00,56.13,56.21,56.12,56.18,15400.0,38.9184,38.9739,38.9115,38.9531,15400.0
2009-08-06 11:10:00,56.18,56.28,56.16,56.26,12200.0,38.9531,39.0224,38.9392,39.0086,12200.0
2009-08-06 11:15:00,56.27,56.42,56.27,56.39,16300.0,39.0155,39.1195,39.0155,39.0987,16300.0
2009-08-06 11:20:00,56.4,56.45,56.32,56.32,14900.0,39.1056,39.1403,39.0502,39.0502,14900.0
2009-08-06 11:25:00,56.33,56.37,56.3,56.3,14600.0,39.0571,39.0848,39.0363,39.0363,14600.0
2009-08-06 11:30:00,56.31,56.33,56.22,56.28,16400.0,39.0432,39.0571,38.9808,39.0224,16400.0
2009-08-06 11:35:00,56.28,56.56,56.26,56.54,29600.0,39.0224,39.2166,39.0086,39.2027,29600.0
2009-08-06 11:40:00,56.54,56.57,56.51,56.51,9000.0,39.2027,39.2235,39.1819,39.1819,9000.0
2009-08-06 11:45:00,56.51,56.6,56.5,56.58,15800.0,39.1819,39.2443,39.175,39.2304,15800.0
2009-08-06 11:50:00,56.58,56.67,56.58,56.62,12200.0,39.2304,39.2928,39.2304,39.2582,12200.0
2009-08-06 11:55:00,56.61,56.64,56.6,56.64,10000.0,39.2512,39.272,39.2443,39.272,10000.0
2009-08-06 12:00:00,56.64,56.64,56.58,56.62,9700.0,39.272,39.272,39.2304,39.2582,9700.0
2009-08-06 12:05:00,56.6,56.62,56.5,56.5,9600.0,39.2443,39.2582,39.175,39.175,9600.0
2009-08-06 12:10:00,56.49,56.5,56.44,56.46,9700.0,39.168,39.175,39.1334,39.1472,9700.0
2009-08-06 12:15:00,56.45,56.46,56.4,56.4,5500.0,39.1403,39.1472,39.1056,39.1056,5500.0
2009-08-06 12:20:00,56.42,56.48,56.42,56.46,6900.0,39.1195,39.1611,39.1195,39.1472,6900.0
2009-08-06 12:25:00,56.46,56.48,56.45,56.45,8500.0,39.1472,39.1611,39.1403,39.1403,8500.0
2009-08-06 12:30:00,56.47,56.47,56.41,56.41,12300.0,39.1542,39.1542,39.1126,39.1126,12300.0
2009-08-06 12:35:00,56.4,56.41,56.37,56.37,6100.0,39.1056,39.1126,39.0848,39.0848,6100.0
2009-08-06 12:40:00,56.39,56.59,56.38,56.56,23100.0,39.0987,39.2374,39.0918,39.2166,23100.0
2009-08-06 12:45:00,56.54,56.54,56.5,56.51,3400.0,39.2027,39.2027,39.175,39.1819,3400.0
2009-08-06 12:50:00,56.5,56.5,56.4,56.42,24200.0,39.175,39.175,39.1056,39.1195,24200.0
2009-08-06 12:55:00,56.44,56.44,56.35,56.35,14400.0,39.1334,39.1334,39.071,39.071,14400.0
2009-08-06 13:00:00,56.37,56.39,56.28,56.29,27700.0,39.0848,39.0987,39.0224,39.0294,27700.0
2009-08-06 13:05:00,56.29,56.39,56.27,56.37,23700.0,39.0294,39.0987,39.0155,39.0848,23700.0
2009-08-06 13:10:00,56.37,56.39,56.28,56.28,20300.0,39.0848,39.0987,39.0224,39.0224,20300.0
2009-08-06 13:15:00,56.29,56.33,56.24,56.25,17100.0,39.0294,39.0571,38.9947,39.0016,17100.0
2009-08-06 13:20:00,56.26,56.3,56.25,56.28,18700.0,39.0086,39.0363,39.0016,39.0224,18700.0
2009-08-06 13:25:00,56.28,56.3,56.23,56.27,6500.0,39.0224,39.0363,38.9878,39.0155,6500.0
2009-08-06 13:30:00,56.27,56.3,56.23,56.23,17400.0,39.0155,39.0363,38.9878,38.9878,17400.0
2009-08-06 13:35:00,56.25,56.27,56.21,56.22,8500.0,39.0016,39.0155,38.9739,38.9808,8500.0
2009-08-06 13:40:00,56.21,56.21,56.06,56.1,13100.0,38.9739,38.9739,38.8699,38.8976,13100.0
2009-08-06 13:45:00,56.09,56.13,56.06,56.06,11700.0,38.8907,38.9184,38.8699,38.8699,11700.0
2009-08-06 13:50:00,56.06,56.08,56.06,56.06,9800.0,38.8699,38.8838,38.8699,38.8699,9800.0
2009-08-06 13:55:00,56.07,56.09,56.0,56.03,16500.0,38.8768,38.8907,38.8283,38.8491,16500.0
2009-08-06 14:00:00,56.02,56.06,56.0,56.04,90500.0,38.8422,38.8699,38.8283,38.856,90500.0
2009-08-06 14:05:00,56.04,56.06,56.0,56.05,33200.0,38.856,38.8699,38.8283,38.863,33200.0
2009-08-06 14:10:00,56.05,56.13,56.03,56.13,17200.0,38.863,38.9184,38.8491,38.9184,17200.0
2009-08-06 14:15:00,56.12,56.13,56.05,56.08,19500.0,38.9115,38.9184,38.863,38.8838,19500.0
2009-08-06 14:20:00,56.09,56.19,56.09,56.18,18200.0,38.8907,38.96,38.8907,38.9531,18200.0
2009-08-06 14:25:00,56.19,56.28,56.19,56.28,20100.0,38.96,39.0224,38.96,39.0224,20100.0
2009-08-06 14:30:00,56.26,56.29,56.21,56.27,27100.0,39.0086,39.0294,38.9739,39.0155,27100.0
2009-08-06 14:35:00,56.27,56.31,56.25,56.31,21400.0,39.0155,39.0432,39.0016,39.0432,21400.0
2009-08-06 14:40:00,56.32,56.34,56.28,56.28,13400.0,39.0502,39.064,39.0224,39.0224,13400.0
2009-08-06 14:45:00,56.3,56.31,56.21,56.26,19500.0,39.0363,39.0432,38.9739,39.0086,19500.0
2009-08-06 14:50:00,56.27,56.28,56.24,56.27,9500.0,39.0155,39.0224,38.9947,39.0155,9500.0
2009-08-06 14:55:00,56.27,56.36,56.23,56.23,10000.0,39.0155,39.0779,38.9878,38.9878,10000.0
2009-08-06 15:00:00,56.23,56.28,56.19,56.28,19900.0,38.9878,39.0224,38.96,39.0224,19900.0
2009-08-06 15:05:00,56.28,56.28,56.24,56.27,24400.0,39.0224,39.0224,38.9947,39.0155,24400.0
2009-08-06 15:10:00,56.27,56.28,56.24,56.27,20800.0,39.0155,39.0224,38.9947,39.0155,20800.0
2009-08-06 15:15:00,56.26,56.33,56.26,56.32,25200.0,39.0086,39.0571,39.0086,39.0502,25200.0
2009-08-06 15:20:00,56.32,56.4,56.28,56.36,38600.0,39.0502,39.1056,39.0224,39.0779,38600.0
2009-08-06 15:25:00,56.35,56.35,56.28,56.29,19200.0,39.071,39.071,39.0224,39.0294,19200.0
2009-08-06 15:30:00,56.3,56.35,56.27,56.34,61600.0,39.0363,39.071,39.0155,39.064,61600.0
2009-08-06 15:35:00,56.34,56.41,56.29,56.41,25800.0,39.064,39.1126,39.0294,39.1126,25800.0
2009-08-06 15:40:00,56.4,56.41,56.3,56.38,53200.0,39.1056,39.1126,39.0363,39.0918,53200.0
2009-08-06 15:45:00,56.39,56.41,56.3,56.36,45500.0,39.0987,39.1126,39.0363,39.0779,45500.0
2009-08-06 15:50:00,56.36,56.39,56.23,56.33,63500.0,39.0779,39.0987,38.9878,39.0571,63500.0
2009-08-06 15:55:00,56.33,56.44,56.32,56.4,109100.0,39.0571,39.1334,39.0502,39.1056,109100.0
2009-08-07 09:30:00,56.73,56.9,56.55,56.71,30600.0,39.3344,39.4523,39.2096,39.3206,30600.0
2009-08-07 09:35:00,56.77,56.84,56.44,56.5,15300.0,39.3622,39.4107,39.1334,39.175,15300.0
2009-08-07 09:40:00,56.5,56.66,56.44,56.57,10300.0,39.175,39.2859,39.1334,39.2235,10300.0
2009-08-07 09:45:00,56.54,56.72,56.5,56.68,11700.0,39.2027,39.3275,39.175,39.2998,11700.0
2009-08-07 09:50:00,56.68,56.77,56.65,56.67,12400.0,39.2998,39.3622,39.279,39.2928,12400.0
2009-08-07 09:55:00,56.68,56.68,56.44,56.44,18500.0,39.2998,39.2998,39.1334,39.1334,18500.0
2009-08-07 10:00:00,56.43,56.44,56.3,56.42,33900.0,39.1264,39.1334,39.0363,39.1195,33900.0
2009-08-07 10:05:00,56.4,56.59,56.4,56.58,15300.0,39.1056,39.2374,39.1056,39.2304,15300.0
2009-08-07 10:10:00,56.57,56.73,56.57,56.61,16700.0,39.2235,39.3344,39.2235,39.2512,16700.0
2009-08-07 10:15:00,56.61,56.83,56.61,56.76,13900.0,39.2512,39.4038,39.2512,39.3552,13900.0
2009-08-07 10:20:00,56.77,56.86,56.65,56.83,13000.0,39.3622,39.4246,39.279,39.4038,13000.0
2009-08-07 10:25:00,56.83,56.89,56.77,56.88,9800.0,39.4038,39.4454,39.3622,39.4384,9800.0
2009-08-07 10:30:00,56.87,56.95,56.87,56.93,12000.0,39.4315,39.487,39.4315,39.4731,12000.0
2009-08-07 10:35:00,56.95,57.26,56.92,57.23,22700.0,39.487,39.7019,39.4662,39.6811,22700.0
2009-08-07 10:40:00,57.22,57.24,57.11,57.11,9700.0,39.6742,39.6881,39.5979,39.5979,9700.0
2009-08-07 10:45:00,57.13,57.27,57.13,57.23,9500.0,39.6118,39.7089,39.6118,39.6811,9500.0
2009-08-07 10:50:00,57.22,57.23,57.13,57.18,7400.0,39.6742,39.6811,39.6118,39.6465,7400.0
2009-08-07 10:55:00,57.19,57.33,57.18,57.27,11300.0,39.6534,39.7505,39.6465,39.7089,11300.0
2009-08-07 11:00:00,57.28,57.55,57.28,57.52,21900.0,39.7158,39.903,39.7158,39.8822,21900.0
2009-08-07 11:05:00,57.51,57.54,57.48,57.53,14600.0,39.8753,39.8961,39.8545,39.8891,14600.0
2009-08-07 11:10:00,57.53,57.63,57.52,57.59,18100.0,39.8891,39.9585,39.8822,39.9307,18100.0
2009-08-07 11:15:00,57.56,57.58,57.49,57.58,9500.0,39.9099,39.9238,39.8614,39.9238,9500.0
2009-08-07 11:20:00,57.57,57.57,57.46,57.46,10200.0,39.9169,39.9169,39.8406,39.8406,10200.0
2009-08-07 11:25:00,57.48,57.49,57.36,57.38,25100.0,39.8545,39.8614,39.7713,39.7851,25100.0
2009-08-07 11:30:00,57.38,57.39,57.35,57.36,6800.0,39.7851,39.7921,39.7643,39.7713,6800.0
2009-08-07 11:35:00,57.36,57.37,57.33,57.36,8100.0,39.7713,39.7782,39.7505,39.7713,8100.0
2009-08-07 11:40:00,57.34,57.34,57.28,57.28,29200.0,39.7574,39.7574,39.7158,39.7158,29200.0
2009-08-07 11:45:00,57.28,57.29,57.17,57.21,18600.0,39.7158,39.7227,39.6395,39.6673,18600.0
2009-08-07 11:50:00,57.22,57.24,57.21,57.22,11000.0,39.6742,39.6881,39.6673,39.6742,11000.0
2009-08-07 11:55:00,57.23,57.35,57.2,57.31,11100.0,39.6811,39.7643,39.6603,39.7366,11100.0
2009-08-07 12:00:00,57.32,57.39,57.32,57.39,10100.0,39.7435,39.7921,39.7435,39.7921,10100.0
2009-08-07 12:05:00,57.4,57.42,57.34,57.34,17800.0,39.799,39.8129,39.7574,39.7574,17800.0
2009-08-07 12:10:00,57.33,57.41,57.32,57.39,5600.0,39.7505,39.8059,39.7435,39.7921,5600.0
2009-08-07 12:15:00,57.38,57.4,57.31,57.36,7800.0,39.7851,39.799,39.7366,39.7713,7800.0
2009-08-07 12:20:00,57.38,57.38,57.29,57.3,7700.0,39.7851,39.7851,39.7227,39.7297,7700.0
2009-08-07 12:25:00,57.29,57.33,57.25,57.3,8700.0,39.7227,39.7505,39.695,39.7297,8700.0
2009-08-07 12:30:00,57.29,57.4,57.28,57.38,6500.0,39.7227,39.799,39.7158,39.7851,6500.0
2009-08-07 12:35:00,57.39,57.4,57.35,57.37,5900.0,39.7921,39.799,39.7643,39.7782,5900.0
2009-08-07 12:40:00,57.35,57.42,57.34,57.41,5300.0,39.7643,39.8129,39.7574,39.8059,5300.0
2009-08-07 12:45:00,57.42,57.5,57.42,57.48,12700.0,39.8129,39.8683,39.8129,39.8545,12700.0
2009-08-07 12:50:00,57.48,57.53,57.46,57.52,10700.0,39.8545,39.8891,39.8406,39.8822,10700.0
2009-08-07 12:55:00,57.53,57.59,57.48,57.54,20800.0,39.8891,39.9307,39.8545,39.8961,20800.0
2009-08-07 13:00:00,57.55,57.69,57.55,57.65,16300.0,39.903,40.0001,39.903,39.9723,16300.0
2009-08-07 13:05:00,57.65,57.65,57.56,57.61,10200.0,39.9723,39.9723,39.9099,39.9446,10200.0
2009-08-07 13:10:00,57.61,57.61,57.55,57.58,6500.0,39.9446,39.9446,39.903,39.9238,6500.0
2009-08-07 13:15:00,57.6,57.64,57.57,57.57,5100.0,39.9377,39.9654,39.9169,39.9169,5100.0
2009-08-07 13:20:00,57.58,57.72,57.57,57.64,14100.0,39.9238,40.0209,39.9169,39.9654,14100.0
2009-08-07 13:25:00,57.65,57.78,57.63,57.77,11300.0,39.9723,40.0625,39.9585,40.0555,11300.0
2009-08-07 13:30:00,57.79,57.82,57.76,57.78,10000.0,40.0694,40.0902,40.0486,40.0625,10000.0
2009-08-07 13:35:00,57.79,57.85,57.79,57.82,13800.0,40.0694,40.111,40.0694,40.0902,13800.0
2009-08-07 13:40:00,57.81,57.82,57.77,57.77,8900.0,40.0833,40.0902,40.0555,40.0555,8900.0
2009-08-07 13:45:00,57.79,57.85,57.79,57.83,9900.0,40.0694,40.111,40.0694,40.0971,9900.0
2009-08-07 13:50:00,57.83,57.83,57.76,57.77,12700.0,40.0971,40.0971,40.0486,40.0555,12700.0
2009-08-07 13:55:00,57.77,57.77,57.71,57.73,7900.0,40.0555,40.0555,40.0139,40.0278,7900.0
2009-08-07 14:00:00,57.7,57.71,57.65,57.66,12400.0,40.007,40.0139,39.9723,39.9793,12400.0
2009-08-07 14:05:00,57.65,57.71,57.65,57.7,15100.0,39.9723,40.0139,39.9723,40.007,15100.0
2009-08-07 14:10:00,57.71,57.74,57.7,57.72,10100.0,40.0139,40.0347,40.007,40.0209,10100.0
2009-08-07 14:15:00,57.73,57.75,57.68,57.68,15200.0,40.0278,40.0417,39.9931,39.9931,15200.0
2009-08-07 14:20:00,57.69,57.75,57.64,57.66,13600.0,40.0001,40.0417,39.9654,39.9793,13600.0
2009-08-07 14:25:00,57.65,57.65,57.6,57.64,10300.0,39.9723,39.9723,39.9377,39.9654,10300.0
2009-08-07 14:30:00,57.63,57.64,57.56,57.58,13300.0,39.9585,39.9654,39.9099,39.9238,13300.0
2009-08-07 14:35:00,57.59,57.67,57.57,57.66,12100.0,39.9307,39.9862,39.9169,39.9793,12100.0
2009-08-07 14:40:00,57.66,57.7,57.63,57.66,18400.0,39.9793,40.007,39.9585,39.9793,18400.0
2009-08-07 14:45:00,57.67,57.73,57.65,57.71,13900.0,39.9862,40.0278,39.9723,40.0139,13900.0
2009-08-07 14:50:00,57.71,57.71,57.68,57.7,17400.0,40.0139,40.0139,39.9931,40.007,17400.0
2009-08-07 14:55:00,57.71,57.76,57.69,57.74,14200.0,40.0139,40.0486,40.0001,40.0347,14200.0
2009-08-07 15:00:00,57.73,57.73,57.67,57.67,29200.0,40.0278,40.0278,39.9862,39.9862,29200.0
2009-08-07 15:05:00,57.68,57.72,57.62,57.69,41800.0,39.9931,40.0209,39.9515,40.0001,41800.0
2009-08-07 15:10:00,57.69,57.72,57.68,57.69,26600.0,40.0001,40.0209,39.9931,40.0001,26600.0
2009-08-07 15:15:00,57.67,57.72,57.62,57.65,31600.0,39.9862,40.0209,39.9515,39.9723,31600.0
2009-08-07 15:20:00,57.61,57.65,57.55,57.64,27900.0,39.9446,39.9723,39.903,39.9654,27900.0
2009-08-07 15:25:00,57.63,57.75,57.59,57.71,60600.0,39.9585,40.0417,39.9307,40.0139,60600.0
2009-08-07 15:30:00,57.67,57.78,57.63,57.74,50400.0,39.9862,40.0625,39.9585,40.0347,50400.0
2009-08-07 15:35:00,57.75,57.76,57.62,57.63,35600.0,40.0417,40.0486,39.9515,39.9585,35600.0
2009-08-07 15:40:00,57.64,57.72,57.64,57.71,63400.0,39.9654,40.0209,39.9654,40.0139,63400.0
2009-08-07 15:45:00,57.7,57.74,57.62,57.72,67900.0,40.007,40.0347,39.9515,40.0209,67900.0
2009-08-07 15:50:00,57.72,57.74,57.65,57.69,101100.0,40.0209,40.0347,39.9723,40.0001,101100.0
2009-08-07 15:55:00,57.69,57.69,57.51,57.54,163900.0,40.0001,40.0001,39.8753,39.8961,163900.0
2009-08-10 09:30:00,57.22,57.49,56.64,56.91,37200.0,39.6742,39.8614,39.272,39.4592,37200.0
2009-08-10 09:35:00,56.93,57.03,56.8,56.9,18900.0,39.4731,39.5425,39.383,39.4523,18900.0
2009-08-10 09:40:00,56.93,57.11,56.8,56.91,23000.0,39.4731,39.5979,39.383,39.4592,23000.0
2009-08-10 09:45:00,56.93,57.0,56.68,56.78,13500.0,39.4731,39.5217,39.2998,39.3691,13500.0
2009-08-10 09:50:00,56.79,56.82,56.72,56.75,5900.0,39.376,39.3968,39.3275,39.3483,5900.0
2009-08-10 09:55:00,56.76,56.99,56.75,56.86,12000.0,39.3552,39.5147,39.3483,39.4246,12000.0
2009-08-10 10:00:00,56.85,56.93,56.72,56.81,24400.0,39.4176,39.4731,39.3275,39.3899,24400.0
2009-08-10 10:05:00,56.85,56.87,56.79,56.83,6200.0,39.4176,39.4315,39.376,39.4038,6200.0
2009-08-10 10:10:00,56.87,56.96,56.83,56.83,15800.0,39.4315,39.4939,39.4038,39.4038,15800.0
2009-08-10 10:15:00,56.78,56.85,56.74,56.78,8100.0,39.3691,39.4176,39.3414,39.3691,8100.0
2009-08-10 10:20:00,56.79,56.79,56.75,56.77,11000.0,39.376,39.376,39.3483,39.3622,11000.0
2009-08-10 10:25:00,56.76,56.82,56.74,56.82,6500.0,39.3552,39.3968,39.3414,39.3968,6500.0
2009-08-10 10:30:00,56.82,56.93,56.8,56.86,19400.0,39.3968,39.4731,39.383,39.4246,19400.0
2009-08-10 10:35:00,56.86,56.93,56.73,56.79,26400.0,39.4246,39.4731,39.3344,39.376,26400.0
2009-08-10 10:40:00,56.8,56.86,56.78,56.86,6900.0,39.383,39.4246,39.3691,39.4246,6900.0
2009-08-10 10:45:00,56.89,56.9,56.84,56.84,5800.0,39.4454,39.4523,39.4107,39.4107,5800.0
2009-08-10 10:50:00,56.84,56.98,56.81,56.93,13200.0,39.4107,39.5078,39.3899,39.4731,13200.0
2009-08-10 10:55:00,56.94,56.96,56.81,56.82,6400.0,39.48,39.4939,39.3899,39.3968,6400.0
2009-08-10 11:00:00,56.82,56.83,56.77,56.8,10800.0,39.3968,39.4038,39.3622,39.383,10800.0
2009-08-10 11:05:00,56.8,56.81,56.75,56.77,16700.0,39.383,39.3899,39.3483,39.3622,16700.0
2009-08-10 11:10:00,56.78,56.82,56.69,56.75,25100.0,39.3691,39.3968,39.3067,39.3483,25100.0
2009-08-10 11:15:00,56.74,56.97,56.72,56.97,26100.0,39.3414,39.5008,39.3275,39.5008,26100.0
2009-08-10 11:20:00,56.98,57.03,56.86,56.9,46600.0,39.5078,39.5425,39.4246,39.4523,46600.0
2009-08-10 11:25:00,56.91,56.92,56.89,56.91,8800.0,39.4592,39.4662,39.4454,39.4592,8800.0
2009-08-10 11:30:00,56.9,56.91,56.86,56.87,2800.0,39.4523,39.4592,39.4246,39.4315,2800.0
2009-08-10 11:35:00,56.87,56.87,56.78,56.83,7600.0,39.4315,39.4315,39.3691,39.4038,7600.0
2009-08-10 11:40:00,56.82,56.84,56.76,56.76,9700.0,39.3968,39.4107,39.3552,39.3552,9700.0
2009-08-10 11:45:00,56.76,56.76,56.68,56.69,3800.0,39.3552,39.3552,39.2998,39.3067,3800.0
2009-08-10 11:50:00,56.69,56.73,56.68,56.7,6500.0,39.3067,39.3344,39.2998,39.3136,6500.0
2009-08-10 11:55:00,56.68,56.7,56.66,56.67,3300.0,39.2998,39.3136,39.2859,39.2928,3300.0
2009-08-10 12:00:00,56.68,56.77,56.67,56.77,6400.0,39.2998,39.3622,39.2928,39.3622,6400.0
2009-08-10 12:05:00,56.75,56.78,56.73,56.75,6700.0,39.3483,39.3691,39.3344,39.3483,6700.0
2009-08-10 12:10:00,56.77,56.77,56.7,56.73,3500.0,39.3622,39.3622,39.3136,39.3344,3500.0
2009-08-10 12:15:00,56.71,56.72,56.68,56.71,6900.0,39.3206,39.3275,39.2998,39.3206,6900.0
2009-08-10 12:20:00,56.72,56.73,56.7,56.72,5700.0,39.3275,39.3344,39.3136,39.3275,5700.0
2009-08-10 12:25:00,56.7,56.72,56.68,56.69,4500.0,39.3136,39.3275,39.2998,39.3067,4500.0
2009-08-10 12:30:00,56.68,56.7,56.67,56.68,5000.0,39.2998,39.3136,39.2928,39.2998,5000.0
2009-08-10 12:35:00,56.67,56.69,56.67,56.68,2800.0,39.2928,39.3067,39.2928,39.2998,2800.0
2009-08-10 12:40:00,56.67,56.69,56.53,56.56,20000.0,39.2928,39.3067,39.1958,39.2166,20000.0
2009-08-10 12:45:00,56.58,56.59,56.57,56.58,4600.0,39.2304,39.2374,39.2235,39.2304,4600.0
2009-08-10 12:50:00,56.57,56.62,56.57,56.6,9900.0,39.2235,39.2582,39.2235,39.2443,9900.0
2009-08-10 12:55:00,56.6,56.62,56.6,56.6,4100.0,39.2443,39.2582,39.2443,39.2443,4100.0
2009-08-10 13:00:00,56.62,56.62,56.59,56.61,6600.0,39.2582,39.2582,39.2374,39.2512,6600.0
2009-08-10 13:05:00,56.62,56.62,56.54,56.56,5600.0,39.2582,39.2582,39.2027,39.2166,5600.0
2009-08-10 13:10:00,56.55,56.57,56.55,56.55,3200.0,39.2096,39.2235,39.2096,39.2096,3200.0
2009-08-10 13:15:00,56.55,56.59,56.55,56.59,6000.0,39.2096,39.2374,39.2096,39.2374,6000.0
2009-08-10 13:20:00,56.58,56.66,56.58,56.64,11200.0,39.2304,39.2859,39.2304,39.272,11200.0
2009-08-10 13:25:00,56.62,56.62,56.55,56.56,9700.0,39.2582,39.2582,39.2096,39.2166,9700.0
2009-08-10 13:30:00,56.56,56.59,56.55,56.58,7800.0,39.2166,39.2374,39.2096,39.2304,7800.0
2009-08-10 13:35:00,56.58,56.6,56.54,56.6,5500.0,39.2304,39.2443,39.2027,39.2443,5500.0
2009-08-10 13:40:00,56.6,56.67,56.59,56.66,2800.0,39.2443,39.2928,39.2374,39.2859,2800.0
2009-08-10 13:45:00,56.67,56.68,56.62,56.62,3300.0,39.2928,39.2998,39.2582,39.2582,3300.0
2009-08-10 13:50:00,56.63,56.65,56.6,56.6,2600.0,39.2651,39.279,39.2443,39.2443,2600.0
2009-08-10 13:55:00,56.6,56.63,56.59,56.61,4300.0,39.2443,39.2651,39.2374,39.2512,4300.0
2009-08-10 14:00:00,56.61,56.63,56.57,56.57,6300.0,39.2512,39.2651,39.2235,39.2235,6300.0
2009-08-10 14:05:00,56.57,56.62,56.56,56.61,5500.0,39.2235,39.2582,39.2166,39.2512,5500.0
2009-08-10 14:10:00,56.62,56.63,56.54,56.54,6100.0,39.2582,39.2651,39.2027,39.2027,6100.0
2009-08-10 14:15:00,56.54,56.54,56.47,56.48,11300.0,39.2027,39.2027,39.1542,39.1611,11300.0
2009-08-10 14:20:00,56.48,56.52,56.47,56.49,6400.0,39.1611,39.1888,39.1542,39.168,6400.0
2009-08-10 14:25:00,56.49,56.51,56.47,56.5,6300.0,39.168,39.1819,39.1542,39.175,6300.0
2009-08-10 14:30:00,56.49,56.49,56.46,56.49,6000.0,39.168,39.168,39.1472,39.168,6000.0
2009-08-10 14:35:00,56.49,56.55,56.48,56.54,7800.0,39.168,39.2096,39.1611,39.2027,7800.0
2009-08-10 14:40:00,56.55,56.58,56.54,56.56,3000.0,39.2096,39.2304,39.2027,39.2166,3000.0
2009-08-10 14:45:00,56.56,56.56,56.5,56.5,5900.0,39.2166,39.2166,39.175,39.175,5900.0
2009-08-10 14:50:00,56.5,56.51,56.45,56.49,8400.0,39.175,39.1819,39.1403,39.168,8400.0
2009-08-10 14:55:00,56.48,56.59,56.48,56.57,6500.0,39.1611,39.2374,39.1611,39.2235,6500.0
2009-08-10 15:00:00,56.58,56.72,56.58,56.68,25200.0,39.2304,39.3275,39.2304,39.2998,25200.0
2009-08-10 15:05:00,56.68,56.71,56.63,56.68,28900.0,39.2998,39.3206,39.2651,39.2998,28900.0
2009-08-10 15:10:00,56.68,56.68,56.61,56.63,24100.0,39.2998,39.2998,39.2512,39.2651,24100.0
2009-08-10 15:15:00,56.64,56.69,56.63,56.66,14400.0,39.272,39.3067,39.2651,39.2859,14400.0
2009-08-10 15:20:00,56.66,56.74,56.62,56.73,32200.0,39.2859,39.3414,39.2582,39.3344,32200.0
2009-08-10 15:25:00,56.75,56.75,56.68,56.69,19900.0,39.3483,39.3483,39.2998,39.3067,19900.0
2009-08-10 15:30:00,56.69,56.71,56.64,56.67,11500.0,39.3067,39.3206,39.272,39.2928,11500.0
2009-08-10 15:35:00,56.68,56.74,56.66,56.71,21000.0,39.2998,39.3414,39.2859,39.3206,21000.0
2009-08-10 15:40:00,56.71,56.74,56.64,56.72,30000.0,39.3206,39.3414,39.272,39.3275,30000.0
2009-08-10 15:45:00,56.72,56.79,56.68,56.77,51700.0,39.3275,39.376,39.2998,39.3622,51700.0
2009-08-10 15:50:00,56.77,56.78,56.71,56.78,41700.0,39.3622,39.3691,39.3206,39.3691,41700.0
2009-08-10 15:55:00,56.78,56.87,56.75,56.87,89200.0,39.3691,39.4315,39.3483,39.4315,89200.0
2009-08-11 09:30:00,56.73,56.82,56.53,56.7,18000.0,39.3344,39.3968,39.1958,39.3136,18000.0
2009-08-11 09:35:00,56.7,56.77,56.5,56.5,18300.0,39.3136,39.3622,39.175,39.175,18300.0
2009-08-11 09:40:00,56.48,56.6,56.34,56.45,14300.0,39.1611,39.2443,39.064,39.1403,14300.0
2009-08-11 09:45:00,56.4,56.47,56.17,56.26,16700.0,39.1056,39.1542,38.9462,39.0086,16700.0
2009-08-11 09:50:00,56.28,56.45,56.15,56.25,17900.0,39.0224,39.1403,38.9323,39.0016,17900.0
2009-08-11 09:55:00,56.23,56.36,56.19,56.32,14400.0,38.9878,39.0779,38.96,39.0502,14400.0
2009-08-11 10:00:00,56.3,56.31,56.05,56.05,32400.0,39.0363,39.0432,38.863,38.863,32400.0
2009-08-11 10:05:00,56.05,56.09,55.98,56.04,20200.0,38.863,38.8907,38.8144,38.856,20200.0
2009-08-11 10:10:00,56.04,56.11,55.93,55.99,29000.0,38.856,38.9046,38.7798,38.8214,29000.0
2009-08-11 10:15:00,55.98,56.0,55.87,55.9,21800.0,38.8144,38.8283,38.7382,38.759,21800.0
2009-08-11 10:20:00,55.89,55.94,55.81,55.84,16400.0,38.752,38.7867,38.6965,38.7174,16400.0
2009-08-11 10:25:00,55.83,55.91,55.78,55.79,12100.0,38.7104,38.7659,38.6757,38.6827,12100.0
2009-08-11 10:30:00,55.79,55.86,55.78,55.83,13400.0,38.6827,38.7312,38.6757,38.7104,13400.0
2009-08-11 10:35:00,55.85,55.85,55.73,55.74,18400.0,38.7243,38.7243,38.6411,38.648,18400.0
2009-08-11 10:40:00,55.74,55.82,55.72,55.79,13700.0,38.648,38.7035,38.6341,38.6827,13700.0
2009-08-11 10:45:00,55.8,55.84,55.75,55.84,10500.0,38.6896,38.7174,38.6549,38.7174,10500.0
2009-08-11 10:50:00,55.84,56.0,55.84,55.96,13000.0,38.7174,38.8283,38.7174,38.8006,13000.0
2009-08-11 10:55:00,55.96,55.99,55.89,55.97,11400.0,38.8006,38.8214,38.752,38.8075,11400.0
2009-08-11 11:00:00,55.97,55.98,55.89,55.94,8800.0,38.8075,38.8144,38.752,38.7867,8800.0
2009-08-11 11:05:00,55.93,56.01,55.89,55.89,11600.0,38.7798,38.8352,38.752,38.752,11600.0
2009-08-11 11:10:00,55.89,55.93,55.83,55.83,11200.0,38.752,38.7798,38.7104,38.7104,11200.0
2009-08-11 11:15:00,55.83,55.88,55.77,55.82,12800.0,38.7104,38.7451,38.6688,38.7035,12800.0
2009-08-11 11:20:00,55.81,55.88,55.79,55.8,10200.0,38.6965,38.7451,38.6827,38.6896,10200.0
2009-08-11 11:25:00,55.82,55.89,55.79,55.88,13300.0,38.7035,38.752,38.6827,38.7451,13300.0
2009-08-11 11:30:00,55.87,55.91,55.85,55.9,18100.0,38.7382,38.7659,38.7243,38.759,18100.0
2009-08-11 11:35:00,55.88,55.92,55.86,55.87,10000.0,38.7451,38.7728,38.7312,38.7382,10000.0
2009-08-11 11:40:00,55.88,55.94,55.88,55.92,8000.0,38.7451,38.7867,38.7451,38.7728,8000.0
2009-08-11 11:45:00,55.92,55.94,55.91,55.94,7700.0,38.7728,38.7867,38.7659,38.7867,7700.0
2009-08-11 11:50:00,55.95,55.98,55.94,55.96,14600.0,38.7936,38.8144,38.7867,38.8006,14600.0
2009-08-11 11:55:00,55.96,56.01,55.96,56.0,10900.0,38.8006,38.8352,38.8006,38.8283,10900.0
2009-08-11 12:00:00,55.98,56.02,55.94,56.02,10100.0,38.8144,38.8422,38.7867,38.8422,10100.0
2009-08-11 12:05:00,56.02,56.07,56.01,56.01,18400.0,38.8422,38.8768,38.8352,38.8352,18400.0
2009-08-11 12:10:00,56.0,56.05,55.97,56.05,10900.0,38.8283,38.863,38.8075,38.863,10900.0
2009-08-11 12:15:00,56.05,56.15,56.05,56.14,3900.0,38.863,38.9323,38.863,38.9254,3900.0
2009-08-11 12:20:00,56.15,56.15,56.07,56.07,8000.0,38.9323,38.9323,38.8768,38.8768,8000.0
2009-08-11 12:25:00,56.06,56.07,56.02,56.03,4300.0,38.8699,38.8768,38.8422,38.8491,4300.0
2009-08-11 12:30:00,56.04,56.07,56.02,56.06,4100.0,38.856,38.8768,38.8422,38.8699,4100.0
2009-08-11 12:35:00,56.05,56.08,56.01,56.04,3200.0,38.863,38.8838,38.8352,38.856,3200.0
2009-08-11 12:40:00,56.03,56.04,55.94,55.96,4000.0,38.8491,38.856,38.7867,38.8006,4000.0
2009-08-11 12:45:00,55.95,55.97,55.91,55.92,5600.0,38.7936,38.8075,38.7659,38.7728,5600.0
2009-08-11 12:50:00,55.91,55.92,55.86,55.9,5000.0,38.7659,38.7728,38.7312,38.759,5000.0
2009-08-11 12:55:00,55.9,55.93,55.86,55.87,3600.0,38.759,38.7798,38.7312,38.7382,3600.0
2009-08-11 13:00:00,55.87,55.92,55.85,55.88,7500.0,38.7382,38.7728,38.7243,38.7451,7500.0
2009-08-11 13:05:00,55.88,55.95,55.88,55.91,17700.0,38.7451,38.7936,38.7451,38.7659,17700.0
2009-08-11 13:10:00,55.92,55.92,55.86,55.91,23100.0,38.7728,38.7728,38.7312,38.7659,23100.0
2009-08-11 13:15:00,55.92,55.98,55.9,55.97,5800.0,38.7728,38.8144,38.759,38.8075,5800.0
2009-08-11 13:20:00,55.96,55.97,55.95,55.95,3000.0,38.8006,38.8075,38.7936,38.7936,3000.0
2009-08-11 13:25:00,55.96,55.96,55.92,55.93,6500.0,38.8006,38.8006,38.7728,38.7798,6500.0
2009-08-11 13:30:00,55.93,56.04,55.93,56.04,16700.0,38.7798,38.856,38.7798,38.856,16700.0
2009-08-11 13:35:00,56.06,56.08,55.99,55.99,12400.0,38.8699,38.8838,38.8214,38.8214,12400.0
2009-08-11 13:40:00,56.0,56.04,56.0,56.03,3200.0,38.8283,38.856,38.8283,38.8491,3200.0
2009-08-11 13:45:00,56.03,56.05,56.0,56.05,7700.0,38.8491,38.863,38.8283,38.863,7700.0
2009-08-11 13:50:00,56.03,56.09,56.03,56.09,6400.0,38.8491,38.8907,38.8491,38.8907,6400.0
2009-08-11 13:55:00,56.09,56.09,56.02,56.03,2900.0,38.8907,38.8907,38.8422,38.8491,2900.0
2009-08-11 14:00:00,56.03,56.07,56.02,56.07,11700.0,38.8491,38.8768,38.8422,38.8768,11700.0
2009-08-11 14:05:00,56.06,56.15,56.06,56.12,9700.0,38.8699,38.9323,38.8699,38.9115,9700.0
2009-08-11 14:10:00,56.14,56.18,56.12,56.14,5800.0,38.9254,38.9531,38.9115,38.9254,5800.0
2009-08-11 14:15:00,56.14,56.18,56.1,56.18,11300.0,38.9254,38.9531,38.8976,38.9531,11300.0
2009-08-11 14:20:00,56.19,56.23,56.16,56.19,8800.0,38.96,38.9878,38.9392,38.96,8800.0
2009-08-11 14:25:00,56.19,56.19,56.09,56.14,12900.0,38.96,38.96,38.8907,38.9254,12900.0
2009-08-11 14:30:00,56.14,56.14,56.09,56.1,14700.0,38.9254,38.9254,38.8907,38.8976,14700.0
2009-08-11 14:35:00,56.11,56.14,56.1,56.11,9600.0,38.9046,38.9254,38.8976,38.9046,9600.0
2009-08-11 14:40:00,56.11,56.14,56.08,56.13,7400.0,38.9046,38.9254,38.8838,38.9184,7400.0
2009-08-11 14:45:00,56.12,56.14,56.07,56.11,21000.0,38.9115,38.9254,38.8768,38.9046,21000.0
2009-08-11 14:50:00,56.12,56.25,56.12,56.22,17900.0,38.9115,39.0016,38.9115,38.9808,17900.0
2009-08-11 14:55:00,56.21,56.24,56.16,56.23,12400.0,38.9739,38.9947,38.9392,38.9878,12400.0
2009-08-11 15:00:00,56.24,56.28,56.21,56.27,14400.0,38.9947,39.0224,38.9739,39.0155,14400.0
2009-08-11 15:05:00,56.27,56.34,56.19,56.21,23800.0,39.0155,39.064,38.96,38.9739,23800.0
2009-08-11 15:10:00,56.22,56.25,56.19,56.22,18900.0,38.9808,39.0016,38.96,38.9808,18900.0
2009-08-11 15:15:00,56.22,56.24,56.2,56.23,6600.0,38.9808,38.9947,38.967,38.9878,6600.0
2009-08-11 15:20:00,56.23,56.28,56.2,56.27,19000.0,38.9878,39.0224,38.967,39.0155,19000.0
2009-08-11 15:25:00,56.26,56.33,56.23,56.24,16300.0,39.0086,39.0571,38.9878,38.9947,16300.0
2009-08-11 15:30:00,56.25,56.28,56.19,56.2,19600.0,39.0016,39.0224,38.96,38.967,19600.0
2009-08-11 15:35:00,56.21,56.29,56.2,56.24,24100.0,38.9739,39.0294,38.967,38.9947,24100.0
2009-08-11 15:40:00,56.24,56.36,56.23,56.32,35800.0,38.9947,39.0779,38.9878,39.0502,35800.0
2009-08-11 15:45:00,56.31,56.31,56.2,56.26,29000.0,39.0432,39.0432,38.967,39.0086,29000.0
2009-08-11 15:50:00,56.25,56.26,56.19,56.21,54500.0,39.0016,39.0086,38.96,38.9739,54500.0
2009-08-11 15:55:00,56.21,56.26,56.17,56.19,80900.0,38.9739,39.0086,38.9462,38.96,80900.0
2009-08-12 09:30:00,56.05,56.54,55.84,56.44,31700.0,38.863,39.2027,38.7174,39.1334,31700.0
2009-08-12 09:35:00,56.42,56.55,56.42,56.45,14100.0,39.1195,39.2096,39.1195,39.1403,14100.0
2009-08-12 09:40:00,56.42,56.68,56.4,56.57,11900.0,39.1195,39.2998,39.1056,39.2235,11900.0
2009-08-12 09:45:00,56.6,56.65,56.54,56.58,13400.0,39.2443,39.279,39.2027,39.2304,13400.0
2009-08-12 09:50:00,56.61,56.79,56.61,56.76,14500.0,39.2512,39.376,39.2512,39.3552,14500.0
2009-08-12 09:55:00,56.76,56.87,56.69,56.87,11700.0,39.3552,39.4315,39.3067,39.4315,11700.0
2009-08-12 10:00:00,56.88,56.95,56.79,56.88,27800.0,39.4384,39.487,39.376,39.4384,27800.0
2009-08-12 10:05:00,56.9,56.96,56.87,56.92,12500.0,39.4523,39.4939,39.4315,39.4662,12500.0
2009-08-12 10:10:00,56.9,56.96,56.82,56.82,11400.0,39.4523,39.4939,39.3968,39.3968,11400.0
2009-08-12 10:15:00,56.83,56.97,56.81,56.93,16000.0,39.4038,39.5008,39.3899,39.4731,16000.0
2009-08-12 10:20:00,56.93,57.08,56.92,57.05,38500.0,39.4731,39.5771,39.4662,39.5563,38500.0
2009-08-12 10:25:00,57.05,57.09,56.93,56.98,23300.0,39.5563,39.5841,39.4731,39.5078,23300.0
2009-08-12 10:30:00,56.98,56.98,56.89,56.93,26800.0,39.5078,39.5078,39.4454,39.4731,26800.0
2009-08-12 10:35:00,56.92,56.96,56.82,56.88,18700.0,39.4662,39.4939,39.3968,39.4384,18700.0
2009-08-12 10:40:00,56.87,56.97,56.82,56.86,17400.0,39.4315,39.5008,39.3968,39.4246,17400.0
2009-08-12 10:45:00,56.83,56.84,56.78,56.82,13400.0,39.4038,39.4107,39.3691,39.3968,13400.0
2009-08-12 10:50:00,56.81,56.87,56.78,56.83,14500.0,39.3899,39.4315,39.3691,39.4038,14500.0
2009-08-12 10:55:00,56.81,56.81,56.71,56.72,16500.0,39.3899,39.3899,39.3206,39.3275,16500.0
2009-08-12 11:00:00,56.71,56.77,56.69,56.7,14500.0,39.3206,39.3622,39.3067,39.3136,14500.0
2009-08-12 11:05:00,56.7,56.79,56.64,56.78,18700.0,39.3136,39.376,39.272,39.3691,18700.0
2009-08-12 11:10:00,56.78,56.84,56.75,56.76,28500.0,39.3691,39.4107,39.3483,39.3552,28500.0
2009-08-12 11:15:00,56.77,56.88,56.75,56.85,44600.0,39.3622,39.4384,39.3483,39.4176,44600.0
2009-08-12 11:20:00,56.86,56.97,56.86,56.94,25600.0,39.4246,39.5008,39.4246,39.48,25600.0
2009-08-12 11:25:00,56.94,56.94,56.86,56.87,13200.0,39.48,39.48,39.4246,39.4315,13200.0
2009-08-12 11:30:00,56.89,56.89,56.81,56.84,12300.0,39.4454,39.4454,39.3899,39.4107,12300.0
2009-08-12 11:35:00,56.82,56.9,56.82,56.88,13400.0,39.3968,39.4523,39.3968,39.4384,13400.0
2009-08-12 11:40:00,56.86,56.89,56.78,56.79,12800.0,39.4246,39.4454,39.3691,39.376,12800.0
2009-08-12 11:45:00,56.79,56.8,56.74,56.77,10300.0,39.376,39.383,39.3414,39.3622,10300.0
2009-08-12 11:50:00,56.76,56.81,56.75,56.79,20300.0,39.3552,39.3899,39.3483,39.376,20300.0
2009-08-12 11:55:00,56.77,56.82,56.77,56.81,11800.0,39.3622,39.3968,39.3622,39.3899,11800.0
2009-08-12 12:00:00,56.81,56.88,56.79,56.85,21700.0,39.3899,39.4384,39.376,39.4176,21700.0
2009-08-12 12:05:00,56.85,56.99,56.85,56.98,10600.0,39.4176,39.5147,39.4176,39.5078,10600.0
2009-08-12 12:10:00,56.98,57.01,56.95,57.0,11400.0,39.5078,39.5286,39.487,39.5217,11400.0
2009-08-12 12:15:00,57.01,57.04,57.0,57.03,9800.0,39.5286,39.5494,39.5217,39.5425,9800.0
2009-08-12 12:20:00,57.03,57.03,56.98,56.99,15100.0,39.5425,39.5425,39.5078,39.5147,15100.0
2009-08-12 12:25:00,56.98,56.98,56.95,56.97,9300.0,39.5078,39.5078,39.487,39.5008,9300.0
2009-08-12 12:30:00,56.97,56.97,56.89,56.93,8500.0,39.5008,39.5008,39.4454,39.4731,8500.0
2009-08-12 12:35:00,56.93,57.05,56.92,57.04,14400.0,39.4731,39.5563,39.4662,39.5494,14400.0
2009-08-12 12:40:00,57.06,57.06,56.97,56.99,10600.0,39.5633,39.5633,39.5008,39.5147,10600.0
2009-08-12 12:45:00,56.98,57.0,56.95,56.98,7000.0,39.5078,39.5217,39.487,39.5078,7000.0
2009-08-12 12:50:00,56.99,57.07,56.98,57.02,26600.0,39.5147,39.5702,39.5078,39.5355,26600.0
2009-08-12 12:55:00,57.01,57.04,56.99,57.03,17500.0,39.5286,39.5494,39.5147,39.5425,17500.0
2009-08-12 13:00:00,57.02,57.03,56.96,56.96,12600.0,39.5355,39.5425,39.4939,39.4939,12600.0
2009-08-12 13:05:00,56.98,57.0,56.96,56.99,15000.0,39.5078,39.5217,39.4939,39.5147,15000.0
2009-08-12 13:10:00,56.98,57.02,56.98,57.01,22000.0,39.5078,39.5355,39.5078,39.5286,22000.0
2009-08-12 13:15:00,57.02,57.12,57.02,57.1,10600.0,39.5355,39.6049,39.5355,39.591,10600.0
2009-08-12 13:20:00,57.1,57.16,57.1,57.13,29400.0,39.591,39.6326,39.591,39.6118,29400.0
2009-08-12 13:25:00,57.13,57.15,57.13,57.15,9900.0,39.6118,39.6257,39.6118,39.6257,9900.0
2009-08-12 13:30:00,57.14,57.15,57.11,57.13,8200.0,39.6187,39.6257,39.5979,39.6118,8200.0
2009-08-12 13:35:00,57.12,57.13,57.09,57.1,8700.0,39.6049,39.6118,39.5841,39.591,8700.0
2009-08-12 13:40:00,57.11,57.15,57.11,57.12,17000.0,39.5979,39.6257,39.5979,39.6049,17000.0
2009-08-12 13:45:00,57.12,57.15,57.11,57.15,11100.0,39.6049,39.6257,39.5979,39.6257,11100.0
2009-08-12 13:50:00,57.15,57.17,57.14,57.15,15600.0,39.6257,39.6395,39.6187,39.6257,15600.0
2009-08-12 13:55:00,57.16,57.2,57.13,57.2,12900.0,39.6326,39.6603,39.6118,39.6603,12900.0
2009-08-12 14:00:00,57.19,57.2,57.1,57.1,10900.0,39.6534,39.6603,39.591,39.591,10900.0
2009-08-12 14:05:00,57.1,57.16,57.09,57.12,16400.0,39.591,39.6326,39.5841,39.6049,16400.0
2009-08-12 14:10:00,57.12,57.25,57.12,57.25,28000.0,39.6049,39.695,39.6049,39.695,28000.0
2009-08-12 14:15:00,57.25,57.37,56.9,56.98,43000.0,39.695,39.7782,39.4523,39.5078,43000.0
2009-08-12 14:20:00,57.0,57.36,56.97,57.3,36300.0,39.5217,39.7713,39.5008,39.7297,36300.0
2009-08-12 14:25:00,57.3,57.31,57.09,57.1,19000.0,39.7297,39.7366,39.5841,39.591,19000.0
2009-08-12 14:30:00,57.1,57.16,57.05,57.11,20300.0,39.591,39.6326,39.5563,39.5979,20300.0
2009-08-12 14:35:00,57.1,57.11,56.93,56.96,16700.0,39.591,39.5979,39.4731,39.4939,16700.0
2009-08-12 14:40:00,56.96,57.08,56.95,57.05,19200.0,39.4939,39.5771,39.487,39.5563,19200.0
2009-08-12 14:45:00,57.04,57.13,57.04,57.1,17200.0,39.5494,39.6118,39.5494,39.591,17200.0
2009-08-12 14:50:00,57.1,57.45,57.06,57.43,31800.0,39.591,39.8337,39.5633,39.8198,31800.0
2009-08-12 14:55:00,57.43,57.58,57.42,57.57,35100.0,39.8198,39.9238,39.8129,39.9169,35100.0
2009-08-12 15:00:00,57.57,57.69,57.45,57.49,44000.0,39.9169,40.0001,39.8337,39.8614,44000.0
2009-08-12 15:05:00,57.49,57.6,57.49,57.6,26000.0,39.8614,39.9377,39.8614,39.9377,26000.0
2009-08-12 15:10:00,57.6,57.65,57.48,57.53,25300.0,39.9377,39.9723,39.8545,39.8891,25300.0
2009-08-12 15:15:00,57.53,57.63,57.53,57.58,28000.0,39.8891,39.9585,39.8891,39.9238,28000.0
2009-08-12 15:20:00,57.58,57.6,57.42,57.58,41700.0,39.9238,39.9377,39.8129,39.9238,41700.0
2009-08-12 15:25:00,57.57,57.6,57.52,57.55,24100.0,39.9169,39.9377,39.8822,39.903,24100.0
2009-08-12 15:30:00,57.55,57.58,57.41,57.51,40800.0,39.903,39.9238,39.8059,39.8753,40800.0
2009-08-12 15:35:00,57.53,57.61,57.46,57.55,49100.0,39.8891,39.9446,39.8406,39.903,49100.0
2009-08-12 15:40:00,57.54,57.62,57.48,57.54,65900.0,39.8961,39.9515,39.8545,39.8961,65900.0
2009-08-12 15:45:00,57.54,57.62,57.4,57.44,62700.0,39.8961,39.9515,39.799,39.8267,62700.0
2009-08-12 15:50:00,57.47,57.54,57.1,57.11,122700.0,39.8475,39.8961,39.591,39.5979,122700.0
2009-08-12 15:55:00,57.12,57.21,57.06,57.16,154500.0,39.6049,39.6673,39.5633,39.6326,154500.0
2009-08-13 09:30:00,57.36,57.36,56.74,56.85,33500.0,39.7713,39.7713,39.3414,39.4176,33500.0
2009-08-13 09:35:00,56.85,56.91,56.81,56.86,28100.0,39.4176,39.4592,39.3899,39.4246,28100.0
2009-08-13 09:40:00,56.85,56.93,56.84,56.87,21400.0,39.4176,39.4731,39.4107,39.4315,21400.0
2009-08-13 09:45:00,56.88,56.99,56.83,56.83,18800.0,39.4384,39.5147,39.4038,39.4038,18800.0
2009-08-13 09:50:00,56.83,56.9,56.78,56.85,43700.0,39.4038,39.4523,39.3691,39.4176,43700.0
2009-08-13 09:55:00,56.86,56.93,56.84,56.86,24200.0,39.4246,39.4731,39.4107,39.4246,24200.0
2009-08-13 10:00:00,56.83,57.03,56.82,57.03,20200.0,39.4038,39.5425,39.3968,39.5425,20200.0
2009-08-13 10:05:00,57.02,57.09,56.88,56.91,18600.0,39.5355,39.5841,39.4384,39.4592,18600.0
2009-08-13 10:10:00,56.91,57.05,56.91,56.94,39200.0,39.4592,39.5563,39.4592,39.48,39200.0
2009-08-13 10:15:00,56.94,57.07,56.87,56.89,12800.0,39.48,39.5702,39.4315,39.4454,12800.0
2009-08-13 10:20:00,56.89,56.92,56.85,56.9,19900.0,39.4454,39.4662,39.4176,39.4523,19900.0
2009-08-13 10:25:00,56.89,56.9,56.83,56.85,9800.0,39.4454,39.4523,39.4038,39.4176,9800.0
2009-08-13 10:30:00,56.85,56.9,56.84,56.85,10600.0,39.4176,39.4523,39.4107,39.4176,10600.0
2009-08-13 10:35:00,56.85,56.93,56.85,56.86,24300.0,39.4176,39.4731,39.4176,39.4246,24300.0
2009-08-13 10:40:00,56.86,56.88,56.84,56.88,19700.0,39.4246,39.4384,39.4107,39.4384,19700.0
2009-08-13 10:45:00,56.88,56.91,56.85,56.85,20600.0,39.4384,39.4592,39.4176,39.4176,20600.0
2009-08-13 10:50:00,56.85,56.87,56.82,56.86,24100.0,39.4176,39.4315,39.3968,39.4246,24100.0
2009-08-13 10:55:00,56.86,56.9,56.83,56.85,16900.0,39.4246,39.4523,39.4038,39.4176,16900.0
2009-08-13 11:00:00,56.84,56.97,56.82,56.94,35800.0,39.4107,39.5008,39.3968,39.48,35800.0
2009-08-13 11:05:00,56.91,56.93,56.86,56.89,16900.0,39.4592,39.4731,39.4246,39.4454,16900.0
2009-08-13 11:10:00,56.89,56.91,56.85,56.86,12700.0,39.4454,39.4592,39.4176,39.4246,12700.0
2009-08-13 11:15:00,56.87,56.88,56.84,56.85,48800.0,39.4315,39.4384,39.4107,39.4176,48800.0
2009-08-13 11:20:00,56.84,56.89,56.84,56.86,9800.0,39.4107,39.4454,39.4107,39.4246,9800.0
2009-08-13 11:25:00,56.87,56.9,56.85,56.89,10700.0,39.4315,39.4523,39.4176,39.4454,10700.0
2009-08-13 11:30:00,56.9,56.9,56.85,56.9,9100.0,39.4523,39.4523,39.4176,39.4523,9100.0
2009-08-13 11:35:00,56.91,56.95,56.91,56.94,7100.0,39.4592,39.487,39.4592,39.48,7100.0
2009-08-13 11:40:00,56.94,56.96,56.94,56.94,10000.0,39.48,39.4939,39.48,39.48,10000.0
2009-08-13 11:45:00,56.94,56.96,56.9,56.94,17900.0,39.48,39.4939,39.4523,39.48,17900.0
2009-08-13 11:50:00,56.94,56.94,56.88,56.88,6900.0,39.48,39.48,39.4384,39.4384,6900.0
2009-08-13 11:55:00,56.87,56.93,56.87,56.89,6700.0,39.4315,39.4731,39.4315,39.4454,6700.0
2009-08-13 12:00:00,56.9,56.93,56.88,56.89,11300.0,39.4523,39.4731,39.4384,39.4454,11300.0
2009-08-13 12:05:00,56.88,56.9,56.85,56.85,6300.0,39.4384,39.4523,39.4176,39.4176,6300.0
2009-08-13 12:10:00,56.86,56.89,56.84,56.85,13900.0,39.4246,39.4454,39.4107,39.4176,13900.0
2009-08-13 12:15:00,56.86,56.91,56.85,56.88,8700.0,39.4246,39.4592,39.4176,39.4384,8700.0
2009-08-13 12:20:00,56.88,56.89,56.83,56.86,14000.0,39.4384,39.4454,39.4038,39.4246,14000.0
2009-08-13 12:25:00,56.86,56.88,56.81,56.81,10800.0,39.4246,39.4384,39.3899,39.3899,10800.0
2009-08-13 12:30:00,56.82,56.82,56.8,56.81,7500.0,39.3968,39.3968,39.383,39.3899,7500.0
2009-08-13 12:35:00,56.8,56.83,56.79,56.79,7800.0,39.383,39.4038,39.376,39.376,7800.0
2009-08-13 12:40:00,56.8,56.83,56.75,56.76,17300.0,39.383,39.4038,39.3483,39.3552,17300.0
2009-08-13 12:45:00,56.76,56.78,56.75,56.75,12700.0,39.3552,39.3691,39.3483,39.3483,12700.0
2009-08-13 12:50:00,56.74,56.75,56.7,56.7,8900.0,39.3414,39.3483,39.3136,39.3136,8900.0
2009-08-13 12:55:00,56.7,56.7,56.65,56.67,13700.0,39.3136,39.3136,39.279,39.2928,13700.0
2009-08-13 13:00:00,56.67,56.82,56.67,56.81,37600.0,39.2928,39.3968,39.2928,39.3899,37600.0
2009-08-13 13:05:00,56.81,56.88,56.8,56.88,38400.0,39.3899,39.4384,39.383,39.4384,38400.0
2009-08-13 13:10:00,56.89,56.91,56.71,56.73,18600.0,39.4454,39.4592,39.3206,39.3344,18600.0
2009-08-13 13:15:00,56.75,56.75,56.64,56.65,8900.0,39.3483,39.3483,39.272,39.279,8900.0
2009-08-13 13:20:00,56.65,56.75,56.65,56.71,7400.0,39.279,39.3483,39.279,39.3206,7400.0
2009-08-13 13:25:00,56.69,56.75,56.69,56.7,11000.0,39.3067,39.3483,39.3067,39.3136,11000.0
2009-08-13 13:30:00,56.7,56.79,56.7,56.77,5100.0,39.3136,39.376,39.3136,39.3622,5100.0
2009-08-13 13:35:00,56.78,56.79,56.76,56.77,5800.0,39.3691,39.376,39.3552,39.3622,5800.0
2009-08-13 13:40:00,56.78,56.79,56.75,56.75,6800.0,39.3691,39.376,39.3483,39.3483,6800.0
2009-08-13 13:45:00,56.76,56.8,56.75,56.79,5800.0,39.3552,39.383,39.3483,39.376,5800.0
2009-08-13 13:50:00,56.79,56.79,56.65,56.65,8200.0,39.376,39.376,39.279,39.279,8200.0
2009-08-13 13:55:00,56.66,56.67,56.6,56.67,11100.0,39.2859,39.2928,39.2443,39.2928,11100.0
2009-08-13 14:00:00,56.68,56.68,56.55,56.57,12900.0,39.2998,39.2998,39.2096,39.2235,12900.0
2009-08-13 14:05:00,56.57,56.6,56.55,56.56,10600.0,39.2235,39.2443,39.2096,39.2166,10600.0
2009-08-13 14:10:00,56.56,56.56,56.44,56.52,28300.0,39.2166,39.2166,39.1334,39.1888,28300.0
2009-08-13 14:15:00,56.52,56.64,56.42,56.64,36200.0,39.1888,39.272,39.1195,39.272,36200.0
2009-08-13 14:20:00,56.64,56.64,56.54,56.54,13300.0,39.272,39.272,39.2027,39.2027,13300.0
2009-08-13 14:25:00,56.54,56.63,56.48,56.63,25000.0,39.2027,39.2651,39.1611,39.2651,25000.0
2009-08-13 14:30:00,56.63,56.7,56.6,56.6,22600.0,39.2651,39.3136,39.2443,39.2443,22600.0
2009-08-13 14:35:00,56.6,56.68,56.6,56.67,15300.0,39.2443,39.2998,39.2443,39.2928,15300.0
2009-08-13 14:40:00,56.67,56.73,56.66,56.72,13900.0,39.2928,39.3344,39.2859,39.3275,13900.0
2009-08-13 14:45:00,56.71,56.72,56.65,56.67,9500.0,39.3206,39.3275,39.279,39.2928,9500.0
2009-08-13 14:50:00,56.67,56.68,56.62,56.62,13300.0,39.2928,39.2998,39.2582,39.2582,13300.0
2009-08-13 14:55:00,56.62,56.64,56.54,56.55,25600.0,39.2582,39.272,39.2027,39.2096,25600.0
2009-08-13 15:00:00,56.55,56.66,56.54,56.66,20800.0,39.2096,39.2859,39.2027,39.2859,20800.0
2009-08-13 15:05:00,56.66,56.73,56.64,56.72,29900.0,39.2859,39.3344,39.272,39.3275,29900.0
2009-08-13 15:10:00,56.73,56.83,56.71,56.78,23800.0,39.3344,39.4038,39.3206,39.3691,23800.0
2009-08-13 15:15:00,56.78,56.82,56.75,56.82,46800.0,39.3691,39.3968,39.3483,39.3968,46800.0
2009-08-13 15:20:00,56.82,56.92,56.78,56.78,63400.0,39.3968,39.4662,39.3691,39.3691,63400.0
2009-08-13 15:25:00,56.79,56.83,56.78,56.81,29500.0,39.376,39.4038,39.3691,39.3899,29500.0
2009-08-13 15:30:00,56.82,56.89,56.81,56.88,33000.0,39.3968,39.4454,39.3899,39.4384,33000.0
2009-08-13 15:35:00,56.88,56.92,56.86,56.89,44700.0,39.4384,39.4662,39.4246,39.4454,44700.0
2009-08-13 15:40:00,56.89,57.06,56.89,56.98,68200.0,39.4454,39.5633,39.4454,39.5078,68200.0
2009-08-13 15:45:00,56.97,57.03,56.94,56.97,28300.0,39.5008,39.5425,39.48,39.5008,28300.0
2009-08-13 15:50:00,56.97,57.13,56.91,57.11,87600.0,39.5008,39.6118,39.4592,39.5979,87600.0
2009-08-13 15:55:00,57.12,57.16,56.98,57.04,108900.0,39.6049,39.6326,39.5078,39.5494,108900.0
2009-08-14 09:30:00,56.98,57.22,56.67,56.74,45000.0,39.5078,39.6742,39.2928,39.3414,45000.0
2009-08-14 09:35:00,56.73,56.78,56.57,56.62,16600.0,39.3344,39.3691,39.2235,39.2582,16600.0
2009-08-14 09:40:00,56.65,56.74,56.46,56.69,22400.0,39.279,39.3414,39.1472,39.3067,22400.0
2009-08-14 09:45:00,56.69,56.69,56.57,56.57,9300.0,39.3067,39.3067,39.2235,39.2235,9300.0
2009-08-14 09:50:00,56.58,56.66,56.55,56.55,11200.0,39.2304,39.2859,39.2096,39.2096,11200.0
2009-08-14 09:55:00,56.53,56.62,56.26,56.39,27100.0,39.1958,39.2582,39.0086,39.0987,27100.0
2009-08-14 10:00:00,56.34,56.35,56.07,56.18,25000.0,39.064,39.071,38.8768,38.9531,25000.0
2009-08-14 10:05:00,56.19,56.25,56.08,56.23,11200.0,38.96,39.0016,38.8838,38.9878,11200.0
2009-08-14 10:10:00,56.22,56.43,56.21,56.32,30400.0,38.9808,39.1264,38.9739,39.0502,30400.0
2009-08-14 10:15:00,56.29,56.32,56.05,56.11,31400.0,39.0294,39.0502,38.863,38.9046,31400.0
2009-08-14 10:20:00,56.1,56.12,56.0,56.07,20200.0,38.8976,38.9115,38.8283,38.8768,20200.0
2009-08-14 10:25:00,56.09,56.19,56.09,56.18,15400.0,38.8907,38.96,38.8907,38.9531,15400.0
2009-08-14 10:30:00,56.17,56.22,56.04,56.06,15200.0,38.9462,38.9808,38.856,38.8699,15200.0
2009-08-14 10:35:00,56.05,56.06,56.0,56.03,26000.0,38.863,38.8699,38.8283,38.8491,26000.0
2009-08-14 10:40:00,56.01,56.15,56.0,56.11,18700.0,38.8352,38.9323,38.8283,38.9046,18700.0
2009-08-14 10:45:00,56.1,56.12,56.05,56.09,10700.0,38.8976,38.9115,38.863,38.8907,10700.0
2009-08-14 10:50:00,56.08,56.08,56.0,56.01,26800.0,38.8838,38.8838,38.8283,38.8352,26800.0
2009-08-14 10:55:00,56.0,56.09,55.96,56.08,16400.0,38.8283,38.8907,38.8006,38.8838,16400.0
2009-08-14 11:00:00,56.09,56.16,56.05,56.15,11100.0,38.8907,38.9392,38.863,38.9323,11100.0
2009-08-14 11:05:00,56.17,56.17,56.04,56.05,6100.0,38.9462,38.9462,38.856,38.863,6100.0
2009-08-14 11:10:00,56.06,56.06,55.98,56.01,13700.0,38.8699,38.8699,38.8144,38.8352,13700.0
2009-08-14 11:15:00,56.02,56.06,55.94,55.95,9500.0,38.8422,38.8699,38.7867,38.7936,9500.0
2009-08-14 11:20:00,55.96,55.97,55.92,55.96,7900.0,38.8006,38.8075,38.7728,38.8006,7900.0
2009-08-14 11:25:00,55.95,56.0,55.94,55.94,14000.0,38.7936,38.8283,38.7867,38.7867,14000.0
2009-08-14 11:30:00,55.93,55.98,55.84,55.97,27400.0,38.7798,38.8144,38.7174,38.8075,27400.0
2009-08-14 11:35:00,55.97,56.05,55.97,55.99,8400.0,38.8075,38.863,38.8075,38.8214,8400.0
2009-08-14 11:40:00,56.02,56.09,55.99,56.02,27300.0,38.8422,38.8907,38.8214,38.8422,27300.0
2009-08-14 11:45:00,56.03,56.03,55.95,55.98,8800.0,38.8491,38.8491,38.7936,38.8144,8800.0
2009-08-14 11:50:00,55.97,55.98,55.87,55.88,14700.0,38.8075,38.8144,38.7382,38.7451,14700.0
2009-08-14 11:55:00,55.88,55.92,55.88,55.89,14500.0,38.7451,38.7728,38.7451,38.752,14500.0
2009-08-14 12:00:00,55.9,55.9,55.87,55.89,11700.0,38.759,38.759,38.7382,38.752,11700.0
2009-08-14 12:05:00,55.89,55.92,55.85,55.9,18300.0,38.752,38.7728,38.7243,38.759,18300.0
2009-08-14 12:10:00,55.89,55.96,55.89,55.95,12300.0,38.752,38.8006,38.752,38.7936,12300.0
2009-08-14 12:15:00,55.96,56.06,55.94,56.06,17800.0,38.8006,38.8699,38.7867,38.8699,17800.0
2009-08-14 12:20:00,56.05,56.05,55.97,56.0,17200.0,38.863,38.863,38.8075,38.8283,17200.0
2009-08-14 12:25:00,56.0,56.02,55.97,56.01,15000.0,38.8283,38.8422,38.8075,38.8352,15000.0
2009-08-14 12:30:00,55.99,55.99,55.93,55.96,16800.0,38.8214,38.8214,38.7798,38.8006,16800.0
2009-08-14 12:35:00,55.96,56.01,55.93,56.01,6500.0,38.8006,38.8352,38.7798,38.8352,6500.0
2009-08-14 12:40:00,56.0,56.03,55.97,56.01,10900.0,38.8283,38.8491,38.8075,38.8352,10900.0
2009-08-14 12:45:00,56.01,56.04,56.0,56.01,11000.0,38.8352,38.856,38.8283,38.8352,11000.0
2009-08-14 12:50:00,56.01,56.01,55.95,55.97,7500.0,38.8352,38.8352,38.7936,38.8075,7500.0
2009-08-14 12:55:00,55.95,56.09,55.95,56.06,10100.0,38.7936,38.8907,38.7936,38.8699,10100.0
2009-08-14 13:00:00,56.06,56.07,56.0,56.01,9800.0,38.8699,38.8768,38.8283,38.8352,9800.0
2009-08-14 13:05:00,56.0,56.0,55.94,55.98,5800.0,38.8283,38.8283,38.7867,38.8144,5800.0
2009-08-14 13:10:00,56.0,56.01,55.95,55.96,6500.0,38.8283,38.8352,38.7936,38.8006,6500.0
2009-08-14 13:15:00,55.96,55.98,55.89,55.97,12300.0,38.8006,38.8144,38.752,38.8075,12300.0
2009-08-14 13:20:00,55.97,55.98,55.95,55.96,5500.0,38.8075,38.8144,38.7936,38.8006,5500.0
2009-08-14 13:25:00,55.96,55.96,55.89,55.94,12500.0,38.8006,38.8006,38.752,38.7867,12500.0
2009-08-14 13:30:00,55.93,55.96,55.87,55.89,14100.0,38.7798,38.8006,38.7382,38.752,14100.0
2009-08-14 13:35:00,55.9,55.93,55.89,55.89,5400.0,38.759,38.7798,38.752,38.752,5400.0
2009-08-14 13:40:00,55.89,55.97,55.88,55.97,8800.0,38.752,38.8075,38.7451,38.8075,8800.0
2009-08-14 13:45:00,55.95,56.04,55.95,56.04,4300.0,38.7936,38.856,38.7936,38.856,4300.0
2009-08-14 13:50:00,56.04,56.06,55.95,55.96,8400.0,38.856,38.8699,38.7936,38.8006,8400.0
2009-08-14 13:55:00,55.97,56.04,55.95,56.04,4900.0,38.8075,38.856,38.7936,38.856,4900.0
2009-08-14 14:00:00,56.03,56.06,56.0,56.01,15800.0,38.8491,38.8699,38.8283,38.8352,15800.0
2009-08-14 14:05:00,56.01,56.04,55.94,55.94,10500.0,38.8352,38.856,38.7867,38.7867,10500.0
2009-08-14 14:10:00,55.94,56.04,55.91,56.04,10500.0,38.7867,38.856,38.7659,38.856,10500.0
2009-08-14 14:15:00,56.04,56.05,55.91,55.92,10800.0,38.856,38.863,38.7659,38.7728,10800.0
2009-08-14 14:20:00,55.93,55.93,55.85,55.86,9900.0,38.7798,38.7798,38.7243,38.7312,9900.0
2009-08-14 14:25:00,55.85,55.92,55.85,55.88,6900.0,38.7243,38.7728,38.7243,38.7451,6900.0
2009-08-14 14:30:00,55.87,55.9,55.83,55.89,10300.0,38.7382,38.759,38.7104,38.752,10300.0
2009-08-14 14:35:00,55.89,55.92,55.84,55.91,8300.0,38.752,38.7728,38.7174,38.7659,8300.0
2009-08-14 14:40:00,55.92,55.98,55.9,55.94,12500.0,38.7728,38.8144,38.759,38.7867,12500.0
2009-08-14 14:45:00,55.95,55.99,55.92,55.98,6300.0,38.7936,38.8214,38.7728,38.8144,6300.0
2009-08-14 14:50:00,55.98,55.99,55.91,55.91,8200.0,38.8144,38.8214,38.7659,38.7659,8200.0
2009-08-14 14:55:00,55.91,55.96,55.87,55.96,13500.0,38.7659,38.8006,38.7382,38.8006,13500.0
2009-08-14 15:00:00,55.96,55.99,55.96,55.98,13500.0,38.8006,38.8214,38.8006,38.8144,13500.0
2009-08-14 15:05:00,55.97,56.03,55.97,56.02,13500.0,38.8075,38.8491,38.8075,38.8422,13500.0
2009-08-14 15:10:00,56.02,56.03,55.9,55.91,20700.0,38.8422,38.8491,38.759,38.7659,20700.0
2009-08-14 15:15:00,55.92,56.04,55.9,56.04,25400.0,38.7728,38.856,38.759,38.856,25400.0
2009-08-14 15:20:00,56.04,56.07,56.02,56.03,12900.0,38.856,38.8768,38.8422,38.8491,12900.0
2009-08-14 15:25:00,56.02,56.02,55.92,55.92,22800.0,38.8422,38.8422,38.7728,38.7728,22800.0
2009-08-14 15:30:00,55.92,55.97,55.92,55.92,29000.0,38.7728,38.8075,38.7728,38.7728,29000.0
2009-08-14 15:35:00,55.92,56.06,55.91,56.04,29200.0,38.7728,38.8699,38.7659,38.856,29200.0
2009-08-14 15:40:00,56.03,56.1,55.99,56.07,30500.0,38.8491,38.8976,38.8214,38.8768,30500.0
2009-08-14 15:45:00,56.07,56.17,56.05,56.06,39700.0,38.8768,38.9462,38.863,38.8699,39700.0
2009-08-14 15:50:00,56.06,56.15,56.04,56.12,32300.0,38.8699,38.9323,38.856,38.9115,32300.0
2009-08-14 15:55:00,56.12,56.27,56.12,56.27,67500.0,38.9115,39.0155,38.9115,39.0155,67500.0
2009-08-17 09:30:00,55.56,55.92,55.25,55.51,36900.0,38.5232,38.7728,38.3083,38.4885,36900.0
2009-08-17 09:35:00,55.51,55.52,55.2,55.21,30800.0,38.4885,38.4955,38.2736,38.2805,30800.0
2009-08-17 09:40:00,55.21,55.28,54.99,55.0,70800.0,38.2805,38.3291,38.128,38.1349,70800.0
2009-08-17 09:45:00,55.0,55.0,54.79,54.79,28600.0,38.1349,38.1349,37.9893,37.9893,28600.0
2009-08-17 09:50:00,54.79,54.89,54.75,54.83,23000.0,37.9893,38.0587,37.9616,38.0171,23000.0
2009-08-17 09:55:00,54.81,55.08,54.81,54.92,21000.0,38.0032,38.1904,38.0032,38.0795,21000.0
2009-08-17 10:00:00,54.93,54.93,54.8,54.88,7900.0,38.0864,38.0864,37.9963,38.0517,7900.0
2009-08-17 10:05:00,54.89,54.97,54.74,54.84,13500.0,38.0587,38.1141,37.9547,38.024,13500.0
2009-08-17 10:10:00,54.85,54.9,54.74,54.9,12300.0,38.0309,38.0656,37.9547,38.0656,12300.0
2009-08-17 10:15:00,54.91,55.12,54.77,55.08,51900.0,38.0725,38.2181,37.9755,38.1904,51900.0
2009-08-17 10:20:00,55.08,55.16,54.95,55.07,66600.0,38.1904,38.2459,38.1003,38.1835,66600.0
2009-08-17 10:25:00,55.07,55.15,55.01,55.15,11700.0,38.1835,38.2389,38.1419,38.2389,11700.0
2009-08-17 10:30:00,55.18,55.22,55.14,55.22,12000.0,38.2597,38.2875,38.232,38.2875,12000.0
2009-08-17 10:35:00,55.19,55.23,55.12,55.18,10400.0,38.2667,38.2944,38.2181,38.2597,10400.0
2009-08-17 10:40:00,55.15,55.22,55.1,55.13,13000.0,38.2389,38.2875,38.2043,38.2251,13000.0
2009-08-17 10:45:00,55.14,55.23,55.14,55.17,9200.0,38.232,38.2944,38.232,38.2528,9200.0
2009-08-17 10:50:00,55.16,55.3,55.15,55.28,14200.0,38.2459,38.3429,38.2389,38.3291,14200.0
2009-08-17 10:55:00,55.27,55.27,55.12,55.12,12900.0,38.3221,38.3221,38.2181,38.2181,12900.0
2009-08-17 11:00:00,55.11,55.13,55.07,55.07,7000.0,38.2112,38.2251,38.1835,38.1835,7000.0
2009-08-17 11:05:00,55.09,55.13,55.06,55.11,6900.0,38.1973,38.2251,38.1765,38.2112,6900.0
2009-08-17 11:10:00,55.11,55.14,55.1,55.1,3700.0,38.2112,38.232,38.2043,38.2043,3700.0
2009-08-17 11:15:00,55.09,55.1,54.97,54.97,14300.0,38.1973,38.2043,38.1141,38.1141,14300.0
2009-08-17 11:20:00,54.99,55.02,54.98,55.02,5300.0,38.128,38.1488,38.1211,38.1488,5300.0
2009-08-17 11:25:00,55.03,55.2,55.03,55.19,5000.0,38.1557,38.2736,38.1557,38.2667,5000.0
2009-08-17 11:30:00,55.18,55.21,55.16,55.16,2900.0,38.2597,38.2805,38.2459,38.2459,2900.0
2009-08-17 11:35:00,55.15,55.17,55.13,55.17,5500.0,38.2389,38.2528,38.2251,38.2528,5500.0
2009-08-17 11:40:00,55.18,55.21,55.13,55.19,6700.0,38.2597,38.2805,38.2251,38.2667,6700.0
2009-08-17 11:45:00,55.2,55.21,55.17,55.17,5100.0,38.2736,38.2805,38.2528,38.2528,5100.0
2009-08-17 11:50:00,55.17,55.24,55.16,55.21,5800.0,38.2528,38.3013,38.2459,38.2805,5800.0
2009-08-17 11:55:00,55.25,55.32,55.23,55.29,7600.0,38.3083,38.3568,38.2944,38.336,7600.0
2009-08-17 12:00:00,55.29,55.31,55.27,55.27,9100.0,38.336,38.3499,38.3221,38.3221,9100.0
2009-08-17 12:05:00,55.28,55.3,55.19,55.2,10000.0,38.3291,38.3429,38.2667,38.2736,10000.0
2009-08-17 12:10:00,55.19,55.27,55.18,55.26,17700.0,38.2667,38.3221,38.2597,38.3152,17700.0
2009-08-17 12:15:00,55.25,55.29,55.24,55.26,5700.0,38.3083,38.336,38.3013,38.3152,5700.0
2009-08-17 12:20:00,55.28,55.29,55.26,55.29,4300.0,38.3291,38.336,38.3152,38.336,4300.0
2009-08-17 12:25:00,55.28,55.33,55.26,55.32,6300.0,38.3291,38.3637,38.3152,38.3568,6300.0
2009-08-17 12:30:00,55.32,55.33,55.32,55.32,1600.0,38.3568,38.3637,38.3568,38.3568,1600.0
2009-08-17 12:35:00,55.32,55.33,55.25,55.26,13300.0,38.3568,38.3637,38.3083,38.3152,13300.0
2009-08-17 12:40:00,55.26,55.29,55.22,55.24,10700.0,38.3152,38.336,38.2875,38.3013,10700.0
2009-08-17 12:45:00,55.24,55.31,55.24,55.27,2400.0,38.3013,38.3499,38.3013,38.3221,2400.0
2009-08-17 12:50:00,55.29,55.36,55.28,55.36,4400.0,38.336,38.3845,38.3291,38.3845,4400.0
2009-08-17 12:55:00,55.35,55.41,55.34,55.38,8000.0,38.3776,38.4192,38.3707,38.3984,8000.0
2009-08-17 13:00:00,55.38,55.39,55.27,55.27,16700.0,38.3984,38.4053,38.3221,38.3221,16700.0
2009-08-17 13:05:00,55.28,55.28,55.18,55.19,27700.0,38.3291,38.3291,38.2597,38.2667,27700.0
2009-08-17 13:10:00,55.19,55.25,55.18,55.21,9400.0,38.2667,38.3083,38.2597,38.2805,9400.0
2009-08-17 13:15:00,55.21,55.22,55.19,55.19,12000.0,38.2805,38.2875,38.2667,38.2667,12000.0
2009-08-17 13:20:00,55.19,55.22,55.15,55.2,13000.0,38.2667,38.2875,38.2389,38.2736,13000.0
2009-08-17 13:25:00,55.19,55.23,55.19,55.21,5400.0,38.2667,38.2944,38.2667,38.2805,5400.0
2009-08-17 13:30:00,55.22,55.24,55.16,55.24,8900.0,38.2875,38.3013,38.2459,38.3013,8900.0
2009-08-17 13:35:00,55.23,55.23,55.14,55.15,7300.0,38.2944,38.2944,38.232,38.2389,7300.0
2009-08-17 13:40:00,55.16,55.24,55.13,55.21,13000.0,38.2459,38.3013,38.2251,38.2805,13000.0
2009-08-17 13:45:00,55.21,55.26,55.19,55.19,8000.0,38.2805,38.3152,38.2667,38.2667,8000.0
2009-08-17 13:50:00,55.21,55.24,55.16,55.16,7500.0,38.2805,38.3013,38.2459,38.2459,7500.0
2009-08-17 13:55:00,55.16,55.27,55.15,55.26,5200.0,38.2459,38.3221,38.2389,38.3152,5200.0
2009-08-17 14:00:00,55.26,55.26,55.19,55.21,6200.0,38.3152,38.3152,38.2667,38.2805,6200.0
2009-08-17 14:05:00,55.2,55.25,55.18,55.24,12000.0,38.2736,38.3083,38.2597,38.3013,12000.0
2009-08-17 14:10:00,55.24,55.26,55.23,55.25,9300.0,38.3013,38.3152,38.2944,38.3083,9300.0
2009-08-17 14:15:00,55.25,55.25,55.19,55.19,13600.0,38.3083,38.3083,38.2667,38.2667,13600.0
2009-08-17 14:20:00,55.2,55.22,55.11,55.15,17100.0,38.2736,38.2875,38.2112,38.2389,17100.0
2009-08-17 14:25:00,55.15,55.24,55.15,55.21,8900.0,38.2389,38.3013,38.2389,38.2805,8900.0
2009-08-17 14:30:00,55.21,55.24,55.21,55.22,9800.0,38.2805,38.3013,38.2805,38.2875,9800.0
2009-08-17 14:35:00,55.21,55.28,55.15,55.15,11300.0,38.2805,38.3291,38.2389,38.2389,11300.0
2009-08-17 14:40:00,55.15,55.15,55.07,55.07,19100.0,38.2389,38.2389,38.1835,38.1835,19100.0
2009-08-17 14:45:00,55.08,55.09,54.98,55.0,38900.0,38.1904,38.1973,38.1211,38.1349,38900.0
2009-08-17 14:50:00,54.99,55.01,54.96,54.99,28200.0,38.128,38.1419,38.1072,38.128,28200.0
2009-08-17 14:55:00,54.99,55.06,54.97,55.01,29600.0,38.128,38.1765,38.1141,38.1419,29600.0
2009-08-17 15:00:00,55.02,55.08,55.01,55.08,38700.0,38.1488,38.1904,38.1419,38.1904,38700.0
2009-08-17 15:05:00,55.09,55.11,55.02,55.03,13800.0,38.1973,38.2112,38.1488,38.1557,13800.0
2009-08-17 15:10:00,55.04,55.04,54.96,55.0,32900.0,38.1627,38.1627,38.1072,38.1349,32900.0
2009-08-17 15:15:00,55.0,55.04,55.0,55.02,23000.0,38.1349,38.1627,38.1349,38.1488,23000.0
2009-08-17 15:20:00,55.02,55.04,54.96,54.97,36000.0,38.1488,38.1627,38.1072,38.1141,36000.0
2009-08-17 15:25:00,54.96,54.98,54.91,54.98,40500.0,38.1072,38.1211,38.0725,38.1211,40500.0
2009-08-17 15:30:00,54.97,55.0,54.91,54.98,41700.0,38.1141,38.1349,38.0725,38.1211,41700.0
2009-08-17 15:35:00,54.98,55.02,54.93,55.01,44000.0,38.1211,38.1488,38.0864,38.1419,44000.0
2009-08-17 15:40:00,55.0,55.0,54.85,54.98,76400.0,38.1349,38.1349,38.0309,38.1211,76400.0
2009-08-17 15:45:00,54.99,55.1,54.93,54.95,85100.0,38.128,38.2043,38.0864,38.1003,85100.0
2009-08-17 15:50:00,54.95,55.12,54.95,55.03,66600.0,38.1003,38.2181,38.1003,38.1557,66600.0
2009-08-17 15:55:00,55.03,55.14,55.0,55.01,83100.0,38.1557,38.232,38.1349,38.1419,83100.0
2009-08-18 09:30:00,55.09,55.18,54.87,55.14,36100.0,38.1973,38.2597,38.0448,38.232,36100.0
2009-08-18 09:35:00,55.11,55.65,55.03,55.48,55100.0,38.2112,38.5856,38.1557,38.4677,55100.0
2009-08-18 09:40:00,55.56,55.75,55.37,55.44,28400.0,38.5232,38.6549,38.3915,38.44,28400.0
2009-08-18 09:45:00,55.42,55.5,55.31,55.34,22300.0,38.4261,38.4816,38.3499,38.3707,22300.0
2009-08-18 09:50:00,55.3,55.41,55.18,55.38,19400.0,38.3429,38.4192,38.2597,38.3984,19400.0
2009-08-18 09:55:00,55.4,55.43,55.33,55.36,13300.0,38.4123,38.4331,38.3637,38.3845,13300.0
2009-08-18 10:00:00,55.35,55.65,55.35,55.59,34100.0,38.3776,38.5856,38.3776,38.544,34100.0
2009-08-18 10:05:00,55.56,55.6,55.39,55.42,15400.0,38.5232,38.5509,38.4053,38.4261,15400.0
2009-08-18 10:10:00,55.43,55.55,55.43,55.5,13400.0,38.4331,38.5163,38.4331,38.4816,13400.0
2009-08-18 10:15:00,55.49,55.57,55.45,55.47,9600.0,38.4747,38.5301,38.4469,38.4608,9600.0
2009-08-18 10:20:00,55.46,55.5,55.33,55.34,15700.0,38.4539,38.4816,38.3637,38.3707,15700.0
2009-08-18 10:25:00,55.33,55.38,55.26,55.29,27100.0,38.3637,38.3984,38.3152,38.336,27100.0
2009-08-18 10:30:00,55.28,55.38,55.25,55.34,11600.0,38.3291,38.3984,38.3083,38.3707,11600.0
2009-08-18 10:35:00,55.35,55.48,55.28,55.45,19900.0,38.3776,38.4677,38.3291,38.4469,19900.0
2009-08-18 10:40:00,55.47,55.49,55.39,55.41,6700.0,38.4608,38.4747,38.4053,38.4192,6700.0
2009-08-18 10:45:00,55.42,55.44,55.34,55.4,24300.0,38.4261,38.44,38.3707,38.4123,24300.0
2009-08-18 10:50:00,55.42,55.49,55.4,55.49,14000.0,38.4261,38.4747,38.4123,38.4747,14000.0
2009-08-18 10:55:00,55.48,55.48,55.42,55.43,7500.0,38.4677,38.4677,38.4261,38.4331,7500.0
2009-08-18 11:00:00,55.42,55.46,55.42,55.45,8300.0,38.4261,38.4539,38.4261,38.4469,8300.0
2009-08-18 11:05:00,55.46,55.57,55.44,55.56,55000.0,38.4539,38.5301,38.44,38.5232,55000.0
2009-08-18 11:10:00,55.56,55.65,55.54,55.54,29300.0,38.5232,38.5856,38.5093,38.5093,29300.0
2009-08-18 11:15:00,55.53,55.58,55.46,55.48,7500.0,38.5024,38.5371,38.4539,38.4677,7500.0
2009-08-18 11:20:00,55.48,55.48,55.4,55.45,12400.0,38.4677,38.4677,38.4123,38.4469,12400.0
2009-08-18 11:25:00,55.45,55.45,55.37,55.38,8600.0,38.4469,38.4469,38.3915,38.3984,8600.0
2009-08-18 11:30:00,55.38,55.51,55.38,55.48,13000.0,38.3984,38.4885,38.3984,38.4677,13000.0
2009-08-18 11:35:00,55.47,55.49,55.41,55.41,12000.0,38.4608,38.4747,38.4192,38.4192,12000.0
2009-08-18 11:40:00,55.4,55.4,55.35,55.35,10900.0,38.4123,38.4123,38.3776,38.3776,10900.0
2009-08-18 11:45:00,55.36,55.4,55.33,55.33,20000.0,38.3845,38.4123,38.3637,38.3637,20000.0
2009-08-18 11:50:00,55.34,55.38,55.31,55.31,20100.0,38.3707,38.3984,38.3499,38.3499,20100.0
2009-08-18 11:55:00,55.31,55.35,55.26,55.28,13600.0,38.3499,38.3776,38.3152,38.3291,13600.0
2009-08-18 12:00:00,55.28,55.33,55.23,55.29,19500.0,38.3291,38.3637,38.2944,38.336,19500.0
2009-08-18 12:05:00,55.29,55.43,55.29,55.39,35600.0,38.336,38.4331,38.336,38.4053,35600.0
2009-08-18 12:10:00,55.38,55.43,55.38,55.41,10600.0,38.3984,38.4331,38.3984,38.4192,10600.0
2009-08-18 12:15:00,55.4,55.41,55.38,55.39,8500.0,38.4123,38.4192,38.3984,38.4053,8500.0
2009-08-18 12:20:00,55.4,55.4,55.39,55.4,22600.0,38.4123,38.4123,38.4053,38.4123,22600.0
2009-08-18 12:25:00,55.39,55.41,55.39,55.4,9300.0,38.4053,38.4192,38.4053,38.4123,9300.0
2009-08-18 12:30:00,55.4,55.44,55.37,55.44,27600.0,38.4123,38.44,38.3915,38.44,27600.0
2009-08-18 12:35:00,55.44,55.46,55.43,55.43,14500.0,38.44,38.4539,38.4331,38.4331,14500.0
2009-08-18 12:40:00,55.43,55.55,55.43,55.54,23300.0,38.4331,38.5163,38.4331,38.5093,23300.0
2009-08-18 12:45:00,55.52,55.54,55.45,55.45,13700.0,38.4955,38.5093,38.4469,38.4469,13700.0
2009-08-18 12:50:00,55.46,55.46,55.39,55.39,12800.0,38.4539,38.4539,38.4053,38.4053,12800.0
2009-08-18 12:55:00,55.37,55.45,55.37,55.42,7400.0,38.3915,38.4469,38.3915,38.4261,7400.0
2009-08-18 13:00:00,55.42,55.45,55.39,55.44,14700.0,38.4261,38.4469,38.4053,38.44,14700.0
2009-08-18 13:05:00,55.42,55.44,55.33,55.33,15500.0,38.4261,38.44,38.3637,38.3637,15500.0
2009-08-18 13:10:00,55.35,55.35,55.25,55.26,12600.0,38.3776,38.3776,38.3083,38.3152,12600.0
2009-08-18 13:15:00,55.26,55.28,55.22,55.23,8800.0,38.3152,38.3291,38.2875,38.2944,8800.0
2009-08-18 13:20:00,55.23,55.27,55.23,55.27,7500.0,38.2944,38.3221,38.2944,38.3221,7500.0
2009-08-18 13:25:00,55.26,55.3,55.26,55.29,4900.0,38.3152,38.3429,38.3152,38.336,4900.0
2009-08-18 13:30:00,55.28,55.32,55.21,55.21,17400.0,38.3291,38.3568,38.2805,38.2805,17400.0
2009-08-18 13:35:00,55.21,55.21,55.13,55.15,16100.0,38.2805,38.2805,38.2251,38.2389,16100.0
2009-08-18 13:40:00,55.15,55.16,55.14,55.16,10300.0,38.2389,38.2459,38.232,38.2459,10300.0
2009-08-18 13:45:00,55.15,55.16,55.12,55.16,15000.0,38.2389,38.2459,38.2181,38.2459,15000.0
2009-08-18 13:50:00,55.17,55.21,55.15,55.15,11000.0,38.2528,38.2805,38.2389,38.2389,11000.0
2009-08-18 13:55:00,55.16,55.19,55.1,55.19,16800.0,38.2459,38.2667,38.2043,38.2667,16800.0
2009-08-18 14:00:00,55.19,55.28,55.18,55.28,18500.0,38.2667,38.3291,38.2597,38.3291,18500.0
2009-08-18 14:05:00,55.27,55.29,55.26,55.26,9400.0,38.3221,38.336,38.3152,38.3152,9400.0
2009-08-18 14:10:00,55.26,55.31,55.26,55.29,9500.0,38.3152,38.3499,38.3152,38.336,9500.0
2009-08-18 14:15:00,55.31,55.31,55.24,55.26,10700.0,38.3499,38.3499,38.3013,38.3152,10700.0
2009-08-18 14:20:00,55.25,55.26,55.21,55.23,13800.0,38.3083,38.3152,38.2805,38.2944,13800.0
2009-08-18 14:25:00,55.24,55.33,55.22,55.32,12100.0,38.3013,38.3637,38.2875,38.3568,12100.0
2009-08-18 14:30:00,55.34,55.37,55.24,55.25,23900.0,38.3707,38.3915,38.3013,38.3083,23900.0
2009-08-18 14:35:00,55.23,55.25,55.19,55.2,8500.0,38.2944,38.3083,38.2667,38.2736,8500.0
2009-08-18 14:40:00,55.21,55.22,55.16,55.18,10000.0,38.2805,38.2875,38.2459,38.2597,10000.0
2009-08-18 14:45:00,55.18,55.27,55.17,55.23,15100.0,38.2597,38.3221,38.2528,38.2944,15100.0
2009-08-18 14:50:00,55.22,55.26,55.22,55.23,13300.0,38.2875,38.3152,38.2875,38.2944,13300.0
2009-08-18 14:55:00,55.24,55.24,55.18,55.19,10700.0,38.3013,38.3013,38.2597,38.2667,10700.0
2009-08-18 15:00:00,55.18,55.27,55.18,55.22,26000.0,38.2597,38.3221,38.2597,38.2875,26000.0
2009-08-18 15:05:00,55.23,55.26,55.2,55.24,21100.0,38.2944,38.3152,38.2736,38.3013,21100.0
2009-08-18 15:10:00,55.23,55.32,55.23,55.27,31300.0,38.2944,38.3568,38.2944,38.3221,31300.0
2009-08-18 15:15:00,55.28,55.34,55.28,55.32,27900.0,38.3291,38.3707,38.3291,38.3568,27900.0
2009-08-18 15:20:00,55.32,55.32,55.26,55.29,18600.0,38.3568,38.3568,38.3152,38.336,18600.0
2009-08-18 15:25:00,55.29,55.29,55.19,55.25,29800.0,38.336,38.336,38.2667,38.3083,29800.0
2009-08-18 15:30:00,55.25,55.34,55.24,55.33,43800.0,38.3083,38.3707,38.3013,38.3637,43800.0
2009-08-18 15:35:00,55.34,55.34,55.25,55.27,33500.0,38.3707,38.3707,38.3083,38.3221,33500.0
2009-08-18 15:40:00,55.28,55.28,55.24,55.28,55200.0,38.3291,38.3291,38.3013,38.3291,55200.0
2009-08-18 15:45:00,55.28,55.41,55.27,55.4,39300.0,38.3291,38.4192,38.3221,38.4123,39300.0
2009-08-18 15:50:00,55.41,55.43,55.35,55.4,68800.0,38.4192,38.4331,38.3776,38.4123,68800.0
2009-08-18 15:55:00,55.39,55.43,55.32,55.35,114300.0,38.4053,38.4331,38.3568,38.3776,114300.0
2009-08-19 09:30:00,55.13,55.63,55.07,55.54,49700.0,38.2251,38.5717,38.1835,38.5093,49700.0
2009-08-19 09:35:00,55.56,55.57,55.28,55.32,30900.0,38.5232,38.5301,38.3291,38.3568,30900.0
2009-08-19 09:40:00,55.32,55.5,55.16,55.35,35000.0,38.3568,38.4816,38.2459,38.3776,35000.0
2009-08-19 09:45:00,55.38,55.54,55.1,55.17,33400.0,38.3984,38.5093,38.2043,38.2528,33400.0
2009-08-19 09:50:00,55.17,55.33,55.17,55.2,23200.0,38.2528,38.3637,38.2528,38.2736,23200.0
2009-08-19 09:55:00,55.21,55.29,55.03,55.12,29100.0,38.2805,38.336,38.1557,38.2181,29100.0
2009-08-19 10:00:00,55.12,55.43,55.12,55.43,19300.0,38.2181,38.4331,38.2181,38.4331,19300.0
2009-08-19 10:05:00,55.42,55.44,55.33,55.38,11900.0,38.4261,38.44,38.3637,38.3984,11900.0
2009-08-19 10:10:00,55.37,55.49,55.33,55.35,12300.0,38.3915,38.4747,38.3637,38.3776,12300.0
2009-08-19 10:15:00,55.33,55.33,55.24,55.31,7100.0,38.3637,38.3637,38.3013,38.3499,7100.0
2009-08-19 10:20:00,55.3,55.35,55.21,55.21,16900.0,38.3429,38.3776,38.2805,38.2805,16900.0
2009-08-19 10:25:00,55.21,55.24,55.11,55.2,16900.0,38.2805,38.3013,38.2112,38.2736,16900.0
2009-08-19 10:30:00,55.21,55.41,55.16,55.18,41200.0,38.2805,38.4192,38.2459,38.2597,41200.0
2009-08-19 10:35:00,55.18,55.33,55.14,55.14,22600.0,38.2597,38.3637,38.232,38.232,22600.0
2009-08-19 10:40:00,55.14,55.26,55.14,55.26,18600.0,38.232,38.3152,38.232,38.3152,18600.0
2009-08-19 10:45:00,55.24,55.25,55.11,55.21,23800.0,38.3013,38.3083,38.2112,38.2805,23800.0
2009-08-19 10:50:00,55.21,55.32,55.21,55.31,16800.0,38.2805,38.3568,38.2805,38.3499,16800.0
2009-08-19 10:55:00,55.3,55.38,55.28,55.37,15700.0,38.3429,38.3984,38.3291,38.3915,15700.0
2009-08-19 11:00:00,55.36,55.47,55.3,55.4,23000.0,38.3845,38.4608,38.3429,38.4123,23000.0
2009-08-19 11:05:00,55.4,55.44,55.39,55.44,21400.0,38.4123,38.44,38.4053,38.44,21400.0
2009-08-19 11:10:00,55.43,55.44,55.31,55.36,16000.0,38.4331,38.44,38.3499,38.3845,16000.0
2009-08-19 11:15:00,55.35,55.44,55.32,55.33,12700.0,38.3776,38.44,38.3568,38.3637,12700.0
2009-08-19 11:20:00,55.31,55.33,55.26,55.3,11700.0,38.3499,38.3637,38.3152,38.3429,11700.0
2009-08-19 11:25:00,55.29,55.35,55.28,55.31,13100.0,38.336,38.3776,38.3291,38.3499,13100.0
2009-08-19 11:30:00,55.32,55.34,55.29,55.29,7500.0,38.3568,38.3707,38.336,38.336,7500.0
2009-08-19 11:35:00,55.29,55.31,55.26,55.3,17600.0,38.336,38.3499,38.3152,38.3429,17600.0
2009-08-19 11:40:00,55.3,55.38,55.29,55.33,10500.0,38.3429,38.3984,38.336,38.3637,10500.0
2009-08-19 11:45:00,55.31,55.37,55.25,55.34,17500.0,38.3499,38.3915,38.3083,38.3707,17500.0
2009-08-19 11:50:00,55.36,55.59,55.36,55.59,13200.0,38.3845,38.544,38.3845,38.544,13200.0
2009-08-19 11:55:00,55.56,55.67,55.56,55.64,16100.0,38.5232,38.5995,38.5232,38.5787,16100.0
2009-08-19 12:00:00,55.65,55.72,55.6,55.61,13000.0,38.5856,38.6341,38.5509,38.5579,13000.0
2009-08-19 12:05:00,55.61,55.74,55.6,55.72,28600.0,38.5579,38.648,38.5509,38.6341,28600.0
2009-08-19 12:10:00,55.71,55.85,55.7,55.78,16700.0,38.6272,38.7243,38.6203,38.6757,16700.0
2009-08-19 12:15:00,55.79,55.79,55.67,55.7,14800.0,38.6827,38.6827,38.5995,38.6203,14800.0
2009-08-19 12:20:00,55.7,55.74,55.67,55.67,15200.0,38.6203,38.648,38.5995,38.5995,15200.0
2009-08-19 12:25:00,55.7,55.7,55.62,55.64,8800.0,38.6203,38.6203,38.5648,38.5787,8800.0
2009-08-19 12:30:00,55.67,55.68,55.57,55.59,10000.0,38.5995,38.6064,38.5301,38.544,10000.0
2009-08-19 12:35:00,55.62,55.63,55.55,55.58,8900.0,38.5648,38.5717,38.5163,38.5371,8900.0
2009-08-19 12:40:00,55.58,55.59,55.5,55.52,11300.0,38.5371,38.544,38.4816,38.4955,11300.0
2009-08-19 12:45:00,55.52,55.54,55.48,55.5,8200.0,38.4955,38.5093,38.4677,38.4816,8200.0
2009-08-19 12:50:00,55.51,55.65,55.51,55.62,14000.0,38.4885,38.5856,38.4885,38.5648,14000.0
2009-08-19 12:55:00,55.62,55.63,55.56,55.57,7800.0,38.5648,38.5717,38.5232,38.5301,7800.0
2009-08-19 13:00:00,55.57,55.61,55.53,55.54,8600.0,38.5301,38.5579,38.5024,38.5093,8600.0
2009-08-19 13:05:00,55.55,55.66,55.53,55.66,10000.0,38.5163,38.5925,38.5024,38.5925,10000.0
2009-08-19 13:10:00,55.66,55.79,55.65,55.69,27800.0,38.5925,38.6827,38.5856,38.6133,27800.0
2009-08-19 13:15:00,55.68,55.72,55.64,55.69,14400.0,38.6064,38.6341,38.5787,38.6133,14400.0
2009-08-19 13:20:00,55.69,55.73,55.67,55.68,9400.0,38.6133,38.6411,38.5995,38.6064,9400.0
2009-08-19 13:25:00,55.68,55.72,55.65,55.65,10900.0,38.6064,38.6341,38.5856,38.5856,10900.0
2009-08-19 13:30:00,55.65,55.66,55.6,55.62,9600.0,38.5856,38.5925,38.5509,38.5648,9600.0
2009-08-19 13:35:00,55.62,55.67,55.61,55.65,17000.0,38.5648,38.5995,38.5579,38.5856,17000.0
2009-08-19 13:40:00,55.65,55.67,55.62,55.62,14500.0,38.5856,38.5995,38.5648,38.5648,14500.0
2009-08-19 13:45:00,55.62,55.71,55.6,55.7,16800.0,38.5648,38.6272,38.5509,38.6203,16800.0
2009-08-19 13:50:00,55.69,55.71,55.64,55.66,14400.0,38.6133,38.6272,38.5787,38.5925,14400.0
2009-08-19 13:55:00,55.66,55.66,55.56,55.59,16400.0,38.5925,38.5925,38.5232,38.544,16400.0
2009-08-19 14:00:00,55.61,55.65,55.54,55.57,12900.0,38.5579,38.5856,38.5093,38.5301,12900.0
2009-08-19 14:05:00,55.57,55.58,55.5,55.54,12600.0,38.5301,38.5371,38.4816,38.5093,12600.0
2009-08-19 14:10:00,55.54,55.54,55.48,55.53,11200.0,38.5093,38.5093,38.4677,38.5024,11200.0
2009-08-19 14:15:00,55.5,55.55,55.48,55.52,13000.0,38.4816,38.5163,38.4677,38.4955,13000.0
2009-08-19 14:20:00,55.51,55.52,55.46,55.5,14700.0,38.4885,38.4955,38.4539,38.4816,14700.0
2009-08-19 14:25:00,55.51,55.6,55.49,55.54,23400.0,38.4885,38.5509,38.4747,38.5093,23400.0
2009-08-19 14:30:00,55.53,55.58,55.52,55.53,17700.0,38.5024,38.5371,38.4955,38.5024,17700.0
2009-08-19 14:35:00,55.52,55.57,55.51,55.54,22200.0,38.4955,38.5301,38.4885,38.5093,22200.0
2009-08-19 14:40:00,55.53,55.6,55.52,55.54,16000.0,38.5024,38.5509,38.4955,38.5093,16000.0
2009-08-19 14:45:00,55.55,55.55,55.5,55.5,16200.0,38.5163,38.5163,38.4816,38.4816,16200.0
2009-08-19 14:50:00,55.5,55.53,55.47,55.53,24400.0,38.4816,38.5024,38.4608,38.5024,24400.0
2009-08-19 14:55:00,55.53,55.58,55.47,55.5,24100.0,38.5024,38.5371,38.4608,38.4816,24100.0
2009-08-19 15:00:00,55.5,55.53,55.44,55.53,31600.0,38.4816,38.5024,38.44,38.5024,31600.0
2009-08-19 15:05:00,55.52,55.53,55.39,55.42,34700.0,38.4955,38.5024,38.4053,38.4261,34700.0
2009-08-19 15:10:00,55.43,55.47,55.36,55.42,40000.0,38.4331,38.4608,38.3845,38.4261,40000.0
2009-08-19 15:15:00,55.41,55.48,55.4,55.48,26300.0,38.4192,38.4677,38.4123,38.4677,26300.0
2009-08-19 15:20:00,55.49,55.5,55.43,55.46,23700.0,38.4747,38.4816,38.4331,38.4539,23700.0
2009-08-19 15:25:00,55.46,55.48,55.39,55.46,32900.0,38.4539,38.4677,38.4053,38.4539,32900.0
2009-08-19 15:30:00,55.46,55.46,55.35,55.42,53600.0,38.4539,38.4539,38.3776,38.4261,53600.0
2009-08-19 15:35:00,55.44,55.57,55.41,55.57,54700.0,38.44,38.5301,38.4192,38.5301,54700.0
2009-08-19 15:40:00,55.57,55.61,55.51,55.54,77600.0,38.5301,38.5579,38.4885,38.5093,77600.0
2009-08-19 15:45:00,55.53,55.54,55.49,55.5,80600.0,38.5024,38.5093,38.4747,38.4816,80600.0
2009-08-19 15:50:00,55.5,55.57,55.49,55.51,72500.0,38.4816,38.5301,38.4747,38.4885,72500.0
2009-08-19 15:55:00,55.51,55.66,55.51,55.63,123800.0,38.4885,38.5925,38.4885,38.5717,123800.0
2009-08-20 09:30:00,55.68,55.75,55.57,55.6,20200.0,38.6064,38.6549,38.5301,38.5509,20200.0
2009-08-20 09:35:00,55.6,55.64,55.42,55.63,35300.0,38.5509,38.5787,38.4261,38.5717,35300.0
2009-08-20 09:40:00,55.65,55.86,55.59,55.76,74200.0,38.5856,38.7312,38.544,38.6619,74200.0
2009-08-20 09:45:00,55.75,55.79,55.66,55.72,28700.0,38.6549,38.6827,38.5925,38.6341,28700.0
2009-08-20 09:50:00,55.71,55.74,55.6,55.66,16900.0,38.6272,38.648,38.5509,38.5925,16900.0
2009-08-20 09:55:00,55.66,55.74,55.65,55.74,29600.0,38.5925,38.648,38.5856,38.648,29600.0
2009-08-20 10:00:00,55.76,55.81,55.68,55.71,22400.0,38.6619,38.6965,38.6064,38.6272,22400.0
2009-08-20 10:05:00,55.71,55.78,55.61,55.64,18900.0,38.6272,38.6757,38.5579,38.5787,18900.0
2009-08-20 10:10:00,55.65,55.77,55.57,55.77,34200.0,38.5856,38.6688,38.5301,38.6688,34200.0
2009-08-20 10:15:00,55.78,55.9,55.76,55.86,25100.0,38.6757,38.759,38.6619,38.7312,25100.0
2009-08-20 10:20:00,55.88,55.95,55.85,55.91,21200.0,38.7451,38.7936,38.7243,38.7659,21200.0
2009-08-20 10:25:00,55.91,55.94,55.82,55.9,25000.0,38.7659,38.7867,38.7035,38.759,25000.0
2009-08-20 10:30:00,55.9,55.99,55.9,55.93,14100.0,38.759,38.8214,38.759,38.7798,14100.0
2009-08-20 10:35:00,55.92,55.97,55.92,55.92,9800.0,38.7728,38.8075,38.7728,38.7728,9800.0
2009-08-20 10:40:00,55.92,56.03,55.89,56.01,11900.0,38.7728,38.8491,38.752,38.8352,11900.0
2009-08-20 10:45:00,55.99,56.03,55.94,56.02,18100.0,38.8214,38.8491,38.7867,38.8422,18100.0
2009-08-20 10:50:00,56.03,56.05,55.99,55.99,16600.0,38.8491,38.863,38.8214,38.8214,16600.0
2009-08-20 10:55:00,55.98,55.99,55.9,55.95,33900.0,38.8144,38.8214,38.759,38.7936,33900.0
2009-08-20 11:00:00,55.95,56.0,55.9,55.98,27200.0,38.7936,38.8283,38.759,38.8144,27200.0
2009-08-20 11:05:00,55.99,56.01,55.97,55.97,9800.0,38.8214,38.8352,38.8075,38.8075,9800.0
2009-08-20 11:10:00,55.96,55.99,55.94,55.96,9100.0,38.8006,38.8214,38.7867,38.8006,9100.0
2009-08-20 11:15:00,55.96,55.97,55.85,55.86,36800.0,38.8006,38.8075,38.7243,38.7312,36800.0
2009-08-20 11:20:00,55.86,55.87,55.82,55.85,17400.0,38.7312,38.7382,38.7035,38.7243,17400.0
2009-08-20 11:25:00,55.83,55.89,55.83,55.85,9700.0,38.7104,38.752,38.7104,38.7243,9700.0
2009-08-20 11:30:00,55.86,55.9,55.83,55.84,13000.0,38.7312,38.759,38.7104,38.7174,13000.0
2009-08-20 11:35:00,55.84,55.84,55.68,55.72,17700.0,38.7174,38.7174,38.6064,38.6341,17700.0
2009-08-20 11:40:00,55.72,55.74,55.72,55.73,9200.0,38.6341,38.648,38.6341,38.6411,9200.0
2009-08-20 11:45:00,55.75,55.75,55.69,55.71,12800.0,38.6549,38.6549,38.6133,38.6272,12800.0
2009-08-20 11:50:00,55.71,55.76,55.64,55.69,30200.0,38.6272,38.6619,38.5787,38.6133,30200.0
2009-08-20 11:55:00,55.71,55.77,55.69,55.75,9800.0,38.6272,38.6688,38.6133,38.6549,9800.0
2009-08-20 12:00:00,55.77,55.84,55.77,55.82,11900.0,38.6688,38.7174,38.6688,38.7035,11900.0
2009-08-20 12:05:00,55.83,55.89,55.83,55.86,15700.0,38.7104,38.752,38.7104,38.7312,15700.0
2009-08-20 12:10:00,55.87,55.87,55.77,55.77,25400.0,38.7382,38.7382,38.6688,38.6688,25400.0
2009-08-20 12:15:00,55.76,55.76,55.67,55.71,21900.0,38.6619,38.6619,38.5995,38.6272,21900.0
2009-08-20 12:20:00,55.7,55.71,55.67,55.69,13200.0,38.6203,38.6272,38.5995,38.6133,13200.0
2009-08-20 12:25:00,55.68,55.69,55.63,55.64,13600.0,38.6064,38.6133,38.5717,38.5787,13600.0
2009-08-20 12:30:00,55.65,55.71,55.65,55.66,12200.0,38.5856,38.6272,38.5856,38.5925,12200.0
2009-08-20 12:35:00,55.68,55.72,55.65,55.7,10400.0,38.6064,38.6341,38.5856,38.6203,10400.0
2009-08-20 12:40:00,55.71,55.81,55.7,55.79,13300.0,38.6272,38.6965,38.6203,38.6827,13300.0
2009-08-20 12:45:00,55.79,55.84,55.77,55.81,10800.0,38.6827,38.7174,38.6688,38.6965,10800.0
2009-08-20 12:50:00,55.81,55.88,55.81,55.81,24500.0,38.6965,38.7451,38.6965,38.6965,24500.0
2009-08-20 12:55:00,55.81,55.84,55.76,55.76,10200.0,38.6965,38.7174,38.6619,38.6619,10200.0
2009-08-20 13:00:00,55.76,55.82,55.76,55.82,11200.0,38.6619,38.7035,38.6619,38.7035,11200.0
2009-08-20 13:05:00,55.82,55.85,55.77,55.77,12000.0,38.7035,38.7243,38.6688,38.6688,12000.0
2009-08-20 13:10:00,55.77,55.78,55.72,55.75,11100.0,38.6688,38.6757,38.6341,38.6549,11100.0
2009-08-20 13:15:00,55.74,55.77,55.74,55.76,10700.0,38.648,38.6688,38.648,38.6619,10700.0
2009-08-20 13:20:00,55.76,55.76,55.71,55.71,8100.0,38.6619,38.6619,38.6272,38.6272,8100.0
2009-08-20 13:25:00,55.71,55.77,55.7,55.74,11000.0,38.6272,38.6688,38.6203,38.648,11000.0
2009-08-20 13:30:00,55.75,55.76,55.73,55.76,9400.0,38.6549,38.6619,38.6411,38.6619,9400.0
2009-08-20 13:35:00,55.75,55.75,55.64,55.65,23800.0,38.6549,38.6549,38.5787,38.5856,23800.0
2009-08-20 13:40:00,55.65,55.74,55.62,55.71,20900.0,38.5856,38.648,38.5648,38.6272,20900.0
2009-08-20 13:45:00,55.72,55.74,55.68,55.69,20600.0,38.6341,38.648,38.6064,38.6133,20600.0
2009-08-20 13:50:00,55.69,55.69,55.63,55.64,13700.0,38.6133,38.6133,38.5717,38.5787,13700.0
2009-08-20 13:55:00,55.64,55.64,55.56,55.6,25600.0,38.5787,38.5787,38.5232,38.5509,25600.0
2009-08-20 14:00:00,55.6,55.64,55.6,55.6,15100.0,38.5509,38.5787,38.5509,38.5509,15100.0
2009-08-20 14:05:00,55.6,55.64,55.6,55.61,15000.0,38.5509,38.5787,38.5509,38.5579,15000.0
2009-08-20 14:10:00,55.61,55.62,55.59,55.6,12000.0,38.5579,38.5648,38.544,38.5509,12000.0
2009-08-20 14:15:00,55.6,55.62,55.56,55.57,21000.0,38.5509,38.5648,38.5232,38.5301,21000.0
2009-08-20 14:20:00,55.57,55.59,55.52,55.54,15500.0,38.5301,38.544,38.4955,38.5093,15500.0
2009-08-20 14:25:00,55.54,55.56,55.47,55.49,16500.0,38.5093,38.5232,38.4608,38.4747,16500.0
2009-08-20 14:30:00,55.49,55.53,55.48,55.5,17000.0,38.4747,38.5024,38.4677,38.4816,17000.0
2009-08-20 14:35:00,55.49,55.49,55.39,55.45,18600.0,38.4747,38.4747,38.4053,38.4469,18600.0
2009-08-20 14:40:00,55.46,55.46,55.4,55.44,20300.0,38.4539,38.4539,38.4123,38.44,20300.0
2009-08-20 14:45:00,55.44,55.5,55.44,55.48,17300.0,38.44,38.4816,38.44,38.4677,17300.0
2009-08-20 14:50:00,55.47,55.51,55.47,55.49,13800.0,38.4608,38.4885,38.4608,38.4747,13800.0
2009-08-20 14:55:00,55.5,55.55,55.49,55.54,15700.0,38.4816,38.5163,38.4747,38.5093,15700.0
2009-08-20 15:00:00,55.54,55.6,55.53,55.58,25800.0,38.5093,38.5509,38.5024,38.5371,25800.0
2009-08-20 15:05:00,55.58,55.78,55.58,55.73,39100.0,38.5371,38.6757,38.5371,38.6411,39100.0
2009-08-20 15:10:00,55.73,55.74,55.7,55.71,17500.0,38.6411,38.648,38.6203,38.6272,17500.0
2009-08-20 15:15:00,55.71,55.75,55.71,55.73,22600.0,38.6272,38.6549,38.6272,38.6411,22600.0
2009-08-20 15:20:00,55.73,55.77,55.72,55.76,26800.0,38.6411,38.6688,38.6341,38.6619,26800.0
2009-08-20 15:25:00,55.75,55.81,55.75,55.78,31500.0,38.6549,38.6965,38.6549,38.6757,31500.0
2009-08-20 15:30:00,55.79,55.91,55.79,55.88,62100.0,38.6827,38.7659,38.6827,38.7451,62100.0
2009-08-20 15:35:00,55.89,55.91,55.82,55.89,54800.0,38.752,38.7659,38.7035,38.752,54800.0
2009-08-20 15:40:00,55.89,55.96,55.76,55.78,102900.0,38.752,38.8006,38.6619,38.6757,102900.0
2009-08-20 15:45:00,55.76,55.82,55.73,55.77,63600.0,38.6619,38.7035,38.6411,38.6688,63600.0
2009-08-20 15:50:00,55.77,55.83,55.76,55.8,93200.0,38.6688,38.7104,38.6619,38.6896,93200.0
2009-08-20 15:55:00,55.81,55.85,55.76,55.85,132000.0,38.6965,38.7243,38.6619,38.7243,132000.0
2009-08-21 09:30:00,56.13,56.4,56.1,56.39,374800.0,38.9184,39.1056,38.8976,39.0987,374800.0
2009-08-21 09:35:00,56.39,56.58,56.37,56.43,87700.0,39.0987,39.2304,39.0848,39.1264,87700.0
2009-08-21 09:40:00,56.43,56.48,56.28,56.48,35300.0,39.1264,39.1611,39.0224,39.1611,35300.0
2009-08-21 09:45:00,56.51,56.67,56.5,56.63,58500.0,39.1819,39.2928,39.175,39.2651,58500.0
2009-08-21 09:50:00,56.65,56.69,56.55,56.69,54100.0,39.279,39.3067,39.2096,39.3067,54100.0
2009-08-21 09:55:00,56.68,56.84,56.65,56.83,41700.0,39.2998,39.4107,39.279,39.4038,41700.0
2009-08-21 10:00:00,56.82,57.28,56.82,57.27,74100.0,39.3968,39.7158,39.3968,39.7089,74100.0
2009-08-21 10:05:00,57.27,57.32,57.2,57.25,36700.0,39.7089,39.7435,39.6603,39.695,36700.0
2009-08-21 10:10:00,57.25,57.45,57.24,57.4,41200.0,39.695,39.8337,39.6881,39.799,41200.0
2009-08-21 10:15:00,57.42,57.51,57.41,57.44,53200.0,39.8129,39.8753,39.8059,39.8267,53200.0
2009-08-21 10:20:00,57.44,57.57,57.38,57.39,34800.0,39.8267,39.9169,39.7851,39.7921,34800.0
2009-08-21 10:25:00,57.39,57.43,57.39,57.41,12200.0,39.7921,39.8198,39.7921,39.8059,12200.0
2009-08-21 10:30:00,57.41,57.59,57.39,57.57,34800.0,39.8059,39.9307,39.7921,39.9169,34800.0
2009-08-21 10:35:00,57.57,57.63,57.54,57.57,25200.0,39.9169,39.9585,39.8961,39.9169,25200.0
2009-08-21 10:40:00,57.59,57.74,57.58,57.71,43900.0,39.9307,40.0347,39.9238,40.0139,43900.0
2009-08-21 10:45:00,57.71,57.75,57.66,57.75,27500.0,40.0139,40.0417,39.9793,40.0417,27500.0
2009-08-21 10:50:00,57.75,57.75,57.71,57.72,14400.0,40.0417,40.0417,40.0139,40.0209,14400.0
2009-08-21 10:55:00,57.72,57.79,57.66,57.68,28900.0,40.0209,40.0694,39.9793,39.9931,28900.0
2009-08-21 11:00:00,57.68,57.68,57.62,57.65,31100.0,39.9931,39.9931,39.9515,39.9723,31100.0
2009-08-21 11:05:00,57.65,57.72,57.64,57.72,24500.0,39.9723,40.0209,39.9654,40.0209,24500.0
2009-08-21 11:10:00,57.72,57.75,57.69,57.72,20900.0,40.0209,40.0417,40.0001,40.0209,20900.0
2009-08-21 11:15:00,57.72,57.94,57.72,57.93,48900.0,40.0209,40.1734,40.0209,40.1665,48900.0
2009-08-21 11:20:00,57.93,58.08,57.92,58.08,67800.0,40.1665,40.2705,40.1595,40.2705,67800.0
2009-08-21 11:25:00,58.08,58.16,58.05,58.11,41500.0,40.2705,40.326,40.2497,40.2913,41500.0
2009-08-21 11:30:00,58.11,58.16,58.05,58.16,35600.0,40.2913,40.326,40.2497,40.326,35600.0
2009-08-21 11:35:00,58.16,58.16,58.01,58.05,25600.0,40.326,40.326,40.2219,40.2497,25600.0
2009-08-21 11:40:00,58.06,58.09,58.04,58.06,12900.0,40.2566,40.2774,40.2427,40.2566,12900.0
2009-08-21 11:45:00,58.06,58.16,58.05,58.15,20500.0,40.2566,40.326,40.2497,40.319,20500.0
2009-08-21 11:50:00,58.15,58.18,58.11,58.12,14800.0,40.319,40.3398,40.2913,40.2982,14800.0
2009-08-21 11:55:00,58.12,58.22,58.1,58.22,49400.0,40.2982,40.3676,40.2843,40.3676,49400.0
2009-08-21 12:00:00,58.23,58.23,58.19,58.22,15800.0,40.3745,40.3745,40.3468,40.3676,15800.0
2009-08-21 12:05:00,58.22,58.23,58.15,58.15,21500.0,40.3676,40.3745,40.319,40.319,21500.0
2009-08-21 12:10:00,58.16,58.19,58.15,58.19,18800.0,40.326,40.3468,40.319,40.3468,18800.0
2009-08-21 12:15:00,58.19,58.19,58.17,58.18,19400.0,40.3468,40.3468,40.3329,40.3398,19400.0
2009-08-21 12:20:00,58.18,58.21,58.16,58.2,48100.0,40.3398,40.3606,40.326,40.3537,48100.0
2009-08-21 12:25:00,58.21,58.24,58.19,58.23,36300.0,40.3606,40.3814,40.3468,40.3745,36300.0
2009-08-21 12:30:00,58.23,58.26,58.18,58.25,47400.0,40.3745,40.3953,40.3398,40.3884,47400.0
2009-08-21 12:35:00,58.25,58.28,58.18,58.2,36000.0,40.3884,40.4092,40.3398,40.3537,36000.0
2009-08-21 12:40:00,58.21,58.23,58.19,58.22,12600.0,40.3606,40.3745,40.3468,40.3676,12600.0
2009-08-21 12:45:00,58.21,58.27,58.21,58.27,23100.0,40.3606,40.4022,40.3606,40.4022,23100.0
2009-08-21 12:50:00,58.27,58.34,58.24,58.29,60400.0,40.4022,40.4508,40.3814,40.4161,60400.0
2009-08-21 12:55:00,58.3,58.31,58.29,58.3,17000.0,40.423,40.43,40.4161,40.423,17000.0
2009-08-21 13:00:00,58.3,58.34,58.29,58.33,22000.0,40.423,40.4508,40.4161,40.4438,22000.0
2009-08-21 13:05:00,58.33,58.36,58.3,58.33,17300.0,40.4438,40.4646,40.423,40.4438,17300.0
2009-08-21 13:10:00,58.33,58.33,58.3,58.31,8000.0,40.4438,40.4438,40.423,40.43,8000.0
2009-08-21 13:15:00,58.31,58.47,58.3,58.47,36200.0,40.43,40.5409,40.423,40.5409,36200.0
2009-08-21 13:20:00,58.47,58.5,58.45,58.47,21500.0,40.5409,40.5617,40.527,40.5409,21500.0
2009-08-21 13:25:00,58.47,58.47,58.37,58.39,22300.0,40.5409,40.5409,40.4716,40.4854,22300.0
2009-08-21 13:30:00,58.39,58.42,58.35,58.39,49400.0,40.4854,40.5062,40.4577,40.4854,49400.0
2009-08-21 13:35:00,58.4,58.46,58.38,58.43,29100.0,40.4924,40.534,40.4785,40.5132,29100.0
2009-08-21 13:40:00,58.44,58.47,58.4,58.44,22200.0,40.5201,40.5409,40.4924,40.5201,22200.0
2009-08-21 13:45:00,58.43,58.46,58.37,58.4,50300.0,40.5132,40.534,40.4716,40.4924,50300.0
2009-08-21 13:50:00,58.38,58.38,58.34,58.35,104600.0,40.4785,40.4785,40.4508,40.4577,104600.0
2009-08-21 13:55:00,58.36,58.4,58.32,58.34,18400.0,40.4646,40.4924,40.4369,40.4508,18400.0
2009-08-21 14:00:00,58.33,58.36,58.23,58.26,34100.0,40.4438,40.4646,40.3745,40.3953,34100.0
2009-08-21 14:05:00,58.26,58.34,58.25,58.34,29200.0,40.3953,40.4508,40.3884,40.4508,29200.0
2009-08-21 14:10:00,58.34,58.39,58.28,58.36,17500.0,40.4508,40.4854,40.4092,40.4646,17500.0
2009-08-21 14:15:00,58.36,58.45,58.36,58.44,63200.0,40.4646,40.527,40.4646,40.5201,63200.0
2009-08-21 14:20:00,58.46,58.46,58.32,58.34,41300.0,40.534,40.534,40.4369,40.4508,41300.0
2009-08-21 14:25:00,58.34,58.34,58.29,58.34,23800.0,40.4508,40.4508,40.4161,40.4508,23800.0
2009-08-21 14:30:00,58.33,58.4,58.33,58.38,20500.0,40.4438,40.4924,40.4438,40.4785,20500.0
2009-08-21 14:35:00,58.38,58.41,58.37,58.38,17600.0,40.4785,40.4993,40.4716,40.4785,17600.0
2009-08-21 14:40:00,58.39,58.41,58.36,58.39,48000.0,40.4854,40.4993,40.4646,40.4854,48000.0
2009-08-21 14:45:00,58.4,58.41,58.37,58.38,19900.0,40.4924,40.4993,40.4716,40.4785,19900.0
2009-08-21 14:50:00,58.38,58.46,58.38,58.44,60900.0,40.4785,40.534,40.4785,40.5201,60900.0
2009-08-21 14:55:00,58.44,58.54,58.44,58.53,36900.0,40.5201,40.5894,40.5201,40.5825,36900.0
2009-08-21 15:00:00,58.53,58.54,58.47,58.51,56500.0,40.5825,40.5894,40.5409,40.5686,56500.0
2009-08-21 15:05:00,58.51,58.53,58.38,58.42,89900.0,40.5686,40.5825,40.4785,40.5062,89900.0
2009-08-21 15:10:00,58.43,58.48,58.41,58.48,63800.0,40.5132,40.5478,40.4993,40.5478,63800.0
2009-08-21 15:15:00,58.48,58.59,58.46,58.56,54600.0,40.5478,40.6241,40.534,40.6033,54600.0
2009-08-21 15:20:00,58.55,58.57,58.5,58.56,29500.0,40.5964,40.6102,40.5617,40.6033,29500.0
2009-08-21 15:25:00,58.57,58.59,58.54,58.58,73700.0,40.6102,40.6241,40.5894,40.6172,73700.0
2009-08-21 15:30:00,58.58,58.59,58.5,58.5,64100.0,40.6172,40.6241,40.5617,40.5617,64100.0
2009-08-21 15:35:00,58.5,58.52,58.45,58.49,79200.0,40.5617,40.5756,40.527,40.5548,79200.0
2009-08-21 15:40:00,58.49,58.55,58.49,58.52,141900.0,40.5548,40.5964,40.5548,40.5756,141900.0
2009-08-21 15:45:00,58.5,58.57,58.49,58.51,155600.0,40.5617,40.6102,40.5548,40.5686,155600.0
2009-08-21 15:50:00,58.51,58.68,58.51,58.66,151800.0,40.5686,40.6865,40.5686,40.6726,151800.0
2009-08-21 15:55:00,58.67,58.67,58.48,58.52,216500.0,40.6796,40.6796,40.5478,40.5756,216500.0
2009-08-24 09:30:00,58.78,58.98,58.52,58.96,53900.0,40.7558,40.8945,40.5756,40.8806,53900.0
2009-08-24 09:35:00,58.92,58.98,58.62,58.9,41300.0,40.8529,40.8945,40.6449,40.839,41300.0
2009-08-24 09:40:00,58.91,58.91,58.57,58.65,38100.0,40.846,40.846,40.6102,40.6657,38100.0
2009-08-24 09:45:00,58.66,58.71,58.38,58.51,24500.0,40.6726,40.7073,40.4785,40.5686,24500.0
2009-08-24 09:50:00,58.5,58.51,58.33,58.45,45000.0,40.5617,40.5686,40.4438,40.527,45000.0
2009-08-24 09:55:00,58.42,58.67,58.42,58.63,37700.0,40.5062,40.6796,40.5062,40.6518,37700.0
2009-08-24 10:00:00,58.59,58.66,58.49,58.51,34900.0,40.6241,40.6726,40.5548,40.5686,34900.0
2009-08-24 10:05:00,58.52,58.62,58.43,58.56,19700.0,40.5756,40.6449,40.5132,40.6033,19700.0
2009-08-24 10:10:00,58.55,58.55,58.47,58.47,13900.0,40.5964,40.5964,40.5409,40.5409,13900.0
2009-08-24 10:15:00,58.45,58.54,58.45,58.53,13300.0,40.527,40.5894,40.527,40.5825,13300.0
2009-08-24 10:20:00,58.5,58.52,58.44,58.47,12000.0,40.5617,40.5756,40.5201,40.5409,12000.0
2009-08-24 10:25:00,58.45,58.55,58.45,58.53,17300.0,40.527,40.5964,40.527,40.5825,17300.0
2009-08-24 10:30:00,58.55,58.56,58.5,58.55,14100.0,40.5964,40.6033,40.5617,40.5964,14100.0
2009-08-24 10:35:00,58.58,58.64,58.54,58.63,21800.0,40.6172,40.6588,40.5894,40.6518,21800.0
2009-08-24 10:40:00,58.64,58.76,58.62,58.76,23000.0,40.6588,40.742,40.6449,40.742,23000.0
2009-08-24 10:45:00,58.75,58.83,58.75,58.82,11500.0,40.735,40.7905,40.735,40.7836,11500.0
2009-08-24 10:50:00,58.82,58.87,58.77,58.77,23700.0,40.7836,40.8182,40.7489,40.7489,23700.0
2009-08-24 10:55:00,58.79,58.85,58.76,58.83,10200.0,40.7628,40.8044,40.742,40.7905,10200.0
2009-08-24 11:00:00,58.82,58.83,58.79,58.82,10700.0,40.7836,40.7905,40.7628,40.7836,10700.0
2009-08-24 11:05:00,58.81,58.84,58.76,58.76,13600.0,40.7766,40.7974,40.742,40.742,13600.0
2009-08-24 11:10:00,58.75,58.79,58.71,58.74,17800.0,40.735,40.7628,40.7073,40.7281,17800.0
2009-08-24 11:15:00,58.73,58.73,58.65,58.69,9500.0,40.7212,40.7212,40.6657,40.6934,9500.0
2009-08-24 11:20:00,58.7,58.7,58.63,58.66,12000.0,40.7004,40.7004,40.6518,40.6726,12000.0
2009-08-24 11:25:00,58.67,58.67,58.58,58.65,11800.0,40.6796,40.6796,40.6172,40.6657,11800.0
2009-08-24 11:30:00,58.66,58.77,58.64,58.75,15300.0,40.6726,40.7489,40.6588,40.735,15300.0
2009-08-24 11:35:00,58.77,58.83,58.76,58.8,8300.0,40.7489,40.7905,40.742,40.7697,8300.0
2009-08-24 11:40:00,58.81,58.85,58.81,58.83,9600.0,40.7766,40.8044,40.7766,40.7905,9600.0
2009-08-24 11:45:00,58.82,58.86,58.82,58.86,9100.0,40.7836,40.8113,40.7836,40.8113,9100.0
2009-08-24 11:50:00,58.85,58.85,58.72,58.75,14300.0,40.8044,40.8044,40.7142,40.735,14300.0
2009-08-24 11:55:00,58.77,58.8,58.74,58.77,5300.0,40.7489,40.7697,40.7281,40.7489,5300.0
2009-08-24 12:00:00,58.77,58.8,58.74,58.8,9400.0,40.7489,40.7697,40.7281,40.7697,9400.0
2009-08-24 12:05:00,58.8,58.8,58.74,58.77,5900.0,40.7697,40.7697,40.7281,40.7489,5900.0
2009-08-24 12:10:00,58.77,58.81,58.77,58.77,12000.0,40.7489,40.7766,40.7489,40.7489,12000.0
2009-08-24 12:15:00,58.78,58.8,58.74,58.74,8600.0,40.7558,40.7697,40.7281,40.7281,8600.0
2009-08-24 12:20:00,58.74,58.79,58.73,58.73,9500.0,40.7281,40.7628,40.7212,40.7212,9500.0
2009-08-24 12:25:00,58.74,58.78,58.74,58.75,5700.0,40.7281,40.7558,40.7281,40.735,5700.0
2009-08-24 12:30:00,58.74,58.77,58.73,58.76,6200.0,40.7281,40.7489,40.7212,40.742,6200.0
2009-08-24 12:35:00,58.74,58.75,58.7,58.74,6000.0,40.7281,40.735,40.7004,40.7281,6000.0
2009-08-24 12:40:00,58.74,58.88,58.73,58.83,13300.0,40.7281,40.8252,40.7212,40.7905,13300.0
2009-08-24 12:45:00,58.83,58.83,58.78,58.78,7500.0,40.7905,40.7905,40.7558,40.7558,7500.0
2009-08-24 12:50:00,58.79,58.81,58.77,58.79,6500.0,40.7628,40.7766,40.7489,40.7628,6500.0
2009-08-24 12:55:00,58.78,58.84,58.76,58.82,60300.0,40.7558,40.7974,40.742,40.7836,60300.0
2009-08-24 13:00:00,58.82,58.84,58.77,58.8,13200.0,40.7836,40.7974,40.7489,40.7697,13200.0
2009-08-24 13:05:00,58.78,58.82,58.63,58.66,12000.0,40.7558,40.7836,40.6518,40.6726,12000.0
2009-08-24 13:10:00,58.65,58.76,58.63,58.74,16800.0,40.6657,40.742,40.6518,40.7281,16800.0
2009-08-24 13:15:00,58.73,58.78,58.72,58.74,10700.0,40.7212,40.7558,40.7142,40.7281,10700.0
2009-08-24 13:20:00,58.73,58.73,58.6,58.6,17100.0,40.7212,40.7212,40.631,40.631,17100.0
2009-08-24 13:25:00,58.62,58.67,58.6,58.6,20700.0,40.6449,40.6796,40.631,40.631,20700.0
2009-08-24 13:30:00,58.59,58.62,58.57,58.58,10700.0,40.6241,40.6449,40.6102,40.6172,10700.0
2009-08-24 13:35:00,58.6,58.62,58.58,58.62,9600.0,40.631,40.6449,40.6172,40.6449,9600.0
2009-08-24 13:40:00,58.61,58.66,58.58,58.64,16300.0,40.638,40.6726,40.6172,40.6588,16300.0
2009-08-24 13:45:00,58.63,58.65,58.58,58.59,5000.0,40.6518,40.6657,40.6172,40.6241,5000.0
2009-08-24 13:50:00,58.58,58.6,58.53,58.54,9500.0,40.6172,40.631,40.5825,40.5894,9500.0
2009-08-24 13:55:00,58.53,58.57,58.52,58.54,8400.0,40.5825,40.6102,40.5756,40.5894,8400.0
2009-08-24 14:00:00,58.53,58.54,58.48,58.5,12800.0,40.5825,40.5894,40.5478,40.5617,12800.0
2009-08-24 14:05:00,58.49,58.52,58.48,58.51,11700.0,40.5548,40.5756,40.5478,40.5686,11700.0
2009-08-24 14:10:00,58.5,58.53,58.47,58.49,15300.0,40.5617,40.5825,40.5409,40.5548,15300.0
2009-08-24 14:15:00,58.51,58.54,58.49,58.51,12500.0,40.5686,40.5894,40.5548,40.5686,12500.0
2009-08-24 14:20:00,58.5,58.5,58.44,58.45,15600.0,40.5617,40.5617,40.5201,40.527,15600.0
2009-08-24 14:25:00,58.46,58.46,58.38,58.43,17600.0,40.534,40.534,40.4785,40.5132,17600.0
2009-08-24 14:30:00,58.43,58.46,58.37,58.41,14600.0,40.5132,40.534,40.4716,40.4993,14600.0
2009-08-24 14:35:00,58.41,58.53,58.41,58.52,15400.0,40.4993,40.5825,40.4993,40.5756,15400.0
2009-08-24 14:40:00,58.52,58.56,58.48,58.54,26800.0,40.5756,40.6033,40.5478,40.5894,26800.0
2009-08-24 14:45:00,58.54,58.55,58.47,58.47,10900.0,40.5894,40.5964,40.5409,40.5409,10900.0
2009-08-24 14:50:00,58.47,58.58,58.47,58.54,22800.0,40.5409,40.6172,40.5409,40.5894,22800.0
2009-08-24 14:55:00,58.55,58.58,58.49,58.52,13300.0,40.5964,40.6172,40.5548,40.5756,13300.0
2009-08-24 15:00:00,58.51,58.57,58.47,58.56,27900.0,40.5686,40.6102,40.5409,40.6033,27900.0
2009-08-24 15:05:00,58.54,58.59,58.44,58.49,35300.0,40.5894,40.6241,40.5201,40.5548,35300.0
2009-08-24 15:10:00,58.48,58.56,58.48,58.54,28300.0,40.5478,40.6033,40.5478,40.5894,28300.0
2009-08-24 15:15:00,58.52,58.54,58.48,58.5,16900.0,40.5756,40.5894,40.5478,40.5617,16900.0
2009-08-24 15:20:00,58.49,58.54,58.46,58.54,32800.0,40.5548,40.5894,40.534,40.5894,32800.0
2009-08-24 15:25:00,58.54,58.64,58.53,58.58,27000.0,40.5894,40.6588,40.5825,40.6172,27000.0
2009-08-24 15:30:00,58.58,58.74,58.55,58.74,50300.0,40.6172,40.7281,40.5964,40.7281,50300.0
2009-08-24 15:35:00,58.74,58.76,58.61,58.63,38300.0,40.7281,40.742,40.638,40.6518,38300.0
2009-08-24 15:40:00,58.63,58.68,58.51,58.58,66500.0,40.6518,40.6865,40.5686,40.6172,66500.0
2009-08-24 15:45:00,58.57,58.7,58.52,58.66,85600.0,40.6102,40.7004,40.5756,40.6726,85600.0
2009-08-24 15:50:00,58.66,58.74,58.65,58.68,68100.0,40.6726,40.7281,40.6657,40.6865,68100.0
2009-08-24 15:55:00,58.68,58.77,58.65,58.77,113000.0,40.6865,40.7489,40.6657,40.7489,113000.0
2009-08-25 09:30:00,59.01,59.28,58.89,59.01,76400.0,40.9153,41.1025,40.8321,40.9153,76400.0
2009-08-25 09:35:00,59.0,59.21,58.82,59.17,39600.0,40.9084,41.054,40.7836,41.0262,39600.0
2009-08-25 09:40:00,59.19,59.32,59.13,59.3,49700.0,41.0401,41.1303,40.9985,41.1164,49700.0
2009-08-25 09:45:00,59.3,59.4,59.24,59.27,21900.0,41.1164,41.1857,41.0748,41.0956,21900.0
2009-08-25 09:50:00,59.24,59.37,59.17,59.23,20100.0,41.0748,41.1649,41.0262,41.0678,20100.0
2009-08-25 09:55:00,59.24,59.37,59.23,59.33,32800.0,41.0748,41.1649,41.0678,41.1372,32800.0
2009-08-25 10:00:00,59.35,59.72,59.34,59.53,88800.0,41.1511,41.4076,41.1441,41.2759,88800.0
2009-08-25 10:05:00,59.52,59.62,59.46,59.6,30400.0,41.2689,41.3383,41.2273,41.3244,30400.0
2009-08-25 10:10:00,59.6,59.69,59.56,59.58,21800.0,41.3244,41.3868,41.2967,41.3105,21800.0
2009-08-25 10:15:00,59.59,59.66,59.27,59.27,51100.0,41.3175,41.366,41.0956,41.0956,51100.0
2009-08-25 10:20:00,59.29,59.36,59.26,59.34,21500.0,41.1095,41.158,41.0886,41.1441,21500.0
2009-08-25 10:25:00,59.3,59.39,59.25,59.29,22800.0,41.1164,41.1788,41.0817,41.1095,22800.0
2009-08-25 10:30:00,59.29,59.41,59.27,59.36,17500.0,41.1095,41.1927,41.0956,41.158,17500.0
2009-08-25 10:35:00,59.37,59.52,59.34,59.52,20000.0,41.1649,41.2689,41.1441,41.2689,20000.0
2009-08-25 10:40:00,59.51,59.55,59.5,59.52,13900.0,41.262,41.2897,41.2551,41.2689,13900.0
2009-08-25 10:45:00,59.53,59.61,59.5,59.52,23100.0,41.2759,41.3313,41.2551,41.2689,23100.0
2009-08-25 10:50:00,59.51,59.59,59.43,59.44,16900.0,41.262,41.3175,41.2065,41.2135,16900.0
2009-08-25 10:55:00,59.44,59.52,59.42,59.49,12600.0,41.2135,41.2689,41.1996,41.2481,12600.0
2009-08-25 11:00:00,59.49,59.54,59.45,59.47,19300.0,41.2481,41.2828,41.2204,41.2343,19300.0
2009-08-25 11:05:00,59.47,59.49,59.38,59.38,9500.0,41.2343,41.2481,41.1719,41.1719,9500.0
2009-08-25 11:10:00,59.38,59.42,59.36,59.39,10400.0,41.1719,41.1996,41.158,41.1788,10400.0
2009-08-25 11:15:00,59.41,59.41,59.27,59.29,22100.0,41.1927,41.1927,41.0956,41.1095,22100.0
2009-08-25 11:20:00,59.31,59.32,59.19,59.19,21300.0,41.1233,41.1303,41.0401,41.0401,21300.0
2009-08-25 11:25:00,59.21,59.32,59.18,59.28,17800.0,41.054,41.1303,41.0332,41.1025,17800.0
2009-08-25 11:30:00,59.31,59.32,59.27,59.29,6100.0,41.1233,41.1303,41.0956,41.1095,6100.0
2009-08-25 11:35:00,59.3,59.31,59.2,59.26,15900.0,41.1164,41.1233,41.047,41.0886,15900.0
2009-08-25 11:40:00,59.27,59.32,59.25,59.27,12700.0,41.0956,41.1303,41.0817,41.0956,12700.0
2009-08-25 11:45:00,59.24,59.28,59.21,59.21,12900.0,41.0748,41.1025,41.054,41.054,12900.0
2009-08-25 11:50:00,59.21,59.27,59.18,59.18,11600.0,41.054,41.0956,41.0332,41.0332,11600.0
2009-08-25 11:55:00,59.19,59.22,59.14,59.14,9400.0,41.0401,41.0609,41.0054,41.0054,9400.0
2009-08-25 12:00:00,59.15,59.19,59.14,59.19,7700.0,41.0124,41.0401,41.0054,41.0401,7700.0
2009-08-25 12:05:00,59.19,59.31,59.18,59.28,28200.0,41.0401,41.1233,41.0332,41.1025,28200.0
2009-08-25 12:10:00,59.3,59.31,59.2,59.2,5500.0,41.1164,41.1233,41.047,41.047,5500.0
2009-08-25 12:15:00,59.2,59.25,59.19,59.21,4600.0,41.047,41.0817,41.0401,41.054,4600.0
2009-08-25 12:20:00,59.22,59.32,59.19,59.27,10100.0,41.0609,41.1303,41.0401,41.0956,10100.0
2009-08-25 12:25:00,59.3,59.33,59.25,59.27,17100.0,41.1164,41.1372,41.0817,41.0956,17100.0
2009-08-25 12:30:00,59.27,59.38,59.27,59.27,9300.0,41.0956,41.1719,41.0956,41.0956,9300.0
2009-08-25 12:35:00,59.29,59.29,59.18,59.19,47000.0,41.1095,41.1095,41.0332,41.0401,47000.0
2009-08-25 12:40:00,59.21,59.21,59.15,59.15,11100.0,41.054,41.054,41.0124,41.0124,11100.0
2009-08-25 12:45:00,59.15,59.21,59.1,59.11,8300.0,41.0124,41.054,40.9777,40.9846,8300.0
2009-08-25 12:50:00,59.13,59.16,59.07,59.1,11500.0,40.9985,41.0193,40.9569,40.9777,11500.0
2009-08-25 12:55:00,59.1,59.1,59.0,59.01,10100.0,40.9777,40.9777,40.9084,40.9153,10100.0
2009-08-25 13:00:00,59.02,59.07,59.01,59.02,8600.0,40.9222,40.9569,40.9153,40.9222,8600.0
2009-08-25 13:05:00,59.02,59.06,59.0,59.03,5700.0,40.9222,40.95,40.9084,40.9292,5700.0
2009-08-25 13:10:00,59.02,59.07,59.02,59.03,6400.0,40.9222,40.9569,40.9222,40.9292,6400.0
2009-08-25 13:15:00,59.03,59.08,58.97,58.98,12500.0,40.9292,40.9638,40.8876,40.8945,12500.0
2009-08-25 13:20:00,58.98,59.0,58.8,58.85,37500.0,40.8945,40.9084,40.7697,40.8044,37500.0
2009-08-25 13:25:00,58.87,58.92,58.81,58.82,8600.0,40.8182,40.8529,40.7766,40.7836,8600.0
2009-08-25 13:30:00,58.81,58.9,58.78,58.86,16600.0,40.7766,40.839,40.7558,40.8113,16600.0
2009-08-25 13:35:00,58.85,59.01,58.81,58.92,18300.0,40.8044,40.9153,40.7766,40.8529,18300.0
2009-08-25 13:40:00,58.91,58.97,58.89,58.97,15400.0,40.846,40.8876,40.8321,40.8876,15400.0
2009-08-25 13:45:00,58.95,59.04,58.9,59.04,18400.0,40.8737,40.9361,40.839,40.9361,18400.0
2009-08-25 13:50:00,59.05,59.08,58.98,59.0,12600.0,40.943,40.9638,40.8945,40.9084,12600.0
2009-08-25 13:55:00,59.0,59.06,58.96,58.97,16900.0,40.9084,40.95,40.8806,40.8876,16900.0
2009-08-25 14:00:00,58.97,59.04,58.9,58.99,18400.0,40.8876,40.9361,40.839,40.9014,18400.0
2009-08-25 14:05:00,58.99,59.07,58.99,59.02,8700.0,40.9014,40.9569,40.9014,40.9222,8700.0
2009-08-25 14:10:00,59.03,59.08,58.99,59.06,21700.0,40.9292,40.9638,40.9014,40.95,21700.0
2009-08-25 14:15:00,59.06,59.15,59.06,59.11,28300.0,40.95,41.0124,40.95,40.9846,28300.0
2009-08-25 14:20:00,59.09,59.14,59.04,59.04,10500.0,40.9708,41.0054,40.9361,40.9361,10500.0
2009-08-25 14:25:00,59.03,59.05,58.96,58.99,18200.0,40.9292,40.943,40.8806,40.9014,18200.0
2009-08-25 14:30:00,58.98,59.01,58.95,58.99,14400.0,40.8945,40.9153,40.8737,40.9014,14400.0
2009-08-25 14:35:00,58.99,59.0,58.79,58.84,29100.0,40.9014,40.9084,40.7628,40.7974,29100.0
2009-08-25 14:40:00,58.84,58.87,58.79,58.83,20200.0,40.7974,40.8182,40.7628,40.7905,20200.0
2009-08-25 14:45:00,58.83,58.83,58.76,58.81,8800.0,40.7905,40.7905,40.742,40.7766,8800.0
2009-08-25 14:50:00,58.81,58.89,58.81,58.88,10500.0,40.7766,40.8321,40.7766,40.8252,10500.0
2009-08-25 14:55:00,58.87,58.89,58.82,58.88,18800.0,40.8182,40.8321,40.7836,40.8252,18800.0
2009-08-25 15:00:00,58.89,59.01,58.89,58.95,30300.0,40.8321,40.9153,40.8321,40.8737,30300.0
2009-08-25 15:05:00,58.95,58.98,58.9,58.92,28000.0,40.8737,40.8945,40.839,40.8529,28000.0
2009-08-25 15:10:00,58.91,58.97,58.9,58.93,17600.0,40.846,40.8876,40.839,40.8598,17600.0
2009-08-25 15:15:00,58.93,58.94,58.88,58.89,15900.0,40.8598,40.8668,40.8252,40.8321,15900.0
2009-08-25 15:20:00,58.88,58.98,58.85,58.91,18400.0,40.8252,40.8945,40.8044,40.846,18400.0
2009-08-25 15:25:00,58.92,58.96,58.81,58.82,25100.0,40.8529,40.8806,40.7766,40.7836,25100.0
2009-08-25 15:30:00,58.81,58.83,58.7,58.74,37700.0,40.7766,40.7905,40.7004,40.7281,37700.0
2009-08-25 15:35:00,58.74,58.8,58.74,58.79,29700.0,40.7281,40.7697,40.7281,40.7628,29700.0
2009-08-25 15:40:00,58.81,58.81,58.74,58.75,28500.0,40.7766,40.7766,40.7281,40.735,28500.0
2009-08-25 15:45:00,58.75,58.75,58.63,58.67,47400.0,40.735,40.735,40.6518,40.6796,47400.0
2009-08-25 15:50:00,58.68,58.84,58.66,58.72,77700.0,40.6865,40.7974,40.6726,40.7142,77700.0
2009-08-25 15:55:00,58.72,58.78,58.69,58.75,71000.0,40.7142,40.7558,40.6934,40.735,71000.0
2009-08-26 09:30:00,58.74,58.74,58.39,58.43,39100.0,40.7281,40.7281,40.4854,40.5132,39100.0
2009-08-26 09:35:00,58.39,58.42,58.13,58.22,20600.0,40.4854,40.5062,40.3051,40.3676,20600.0
2009-08-26 09:40:00,58.18,58.36,58.11,58.15,30700.0,40.3398,40.4646,40.2913,40.319,30700.0
2009-08-26 09:45:00,58.12,58.3,58.04,58.09,20900.0,40.2982,40.423,40.2427,40.2774,20900.0
2009-08-26 09:50:00,58.03,58.29,58.03,58.29,17500.0,40.2358,40.4161,40.2358,40.4161,17500.0
2009-08-26 09:55:00,58.29,58.3,57.94,58.0,33000.0,40.4161,40.423,40.1734,40.215,33000.0
2009-08-26 10:00:00,57.96,58.1,57.87,57.97,70700.0,40.1873,40.2843,40.1249,40.1942,70700.0
2009-08-26 10:05:00,57.99,58.05,57.93,57.98,31200.0,40.2081,40.2497,40.1665,40.2011,31200.0
2009-08-26 10:10:00,57.99,58.09,57.94,58.07,24100.0,40.2081,40.2774,40.1734,40.2635,24100.0
2009-08-26 10:15:00,58.07,58.14,58.01,58.09,25300.0,40.2635,40.3121,40.2219,40.2774,25300.0
2009-08-26 10:20:00,58.1,58.19,58.1,58.14,30600.0,40.2843,40.3468,40.2843,40.3121,30600.0
2009-08-26 10:25:00,58.13,58.22,58.08,58.22,21600.0,40.3051,40.3676,40.2705,40.3676,21600.0
2009-08-26 10:30:00,58.21,58.28,58.11,58.27,27700.0,40.3606,40.4092,40.2913,40.4022,27700.0
2009-08-26 10:35:00,58.28,58.39,58.25,58.39,48100.0,40.4092,40.4854,40.3884,40.4854,48100.0
2009-08-26 10:40:00,58.39,58.4,58.19,58.19,18100.0,40.4854,40.4924,40.3468,40.3468,18100.0
2009-08-26 10:45:00,58.18,58.26,58.12,58.24,24300.0,40.3398,40.3953,40.2982,40.3814,24300.0
2009-08-26 10:50:00,58.26,58.37,58.23,58.35,13200.0,40.3953,40.4716,40.3745,40.4577,13200.0
2009-08-26 10:55:00,58.37,58.43,58.36,58.41,18000.0,40.4716,40.5132,40.4646,40.4993,18000.0
2009-08-26 11:00:00,58.43,58.45,58.33,58.41,13300.0,40.5132,40.527,40.4438,40.4993,13300.0
2009-08-26 11:05:00,58.4,58.4,58.22,58.3,19300.0,40.4924,40.4924,40.3676,40.423,19300.0
2009-08-26 11:10:00,58.3,58.3,58.17,58.19,21000.0,40.423,40.423,40.3329,40.3468,21000.0
2009-08-26 11:15:00,58.17,58.21,58.03,58.09,36900.0,40.3329,40.3606,40.2358,40.2774,36900.0
2009-08-26 11:20:00,58.1,58.11,58.0,58.11,44200.0,40.2843,40.2913,40.215,40.2913,44200.0
2009-08-26 11:25:00,58.11,58.21,58.09,58.16,17400.0,40.2913,40.3606,40.2774,40.326,17400.0
2009-08-26 11:30:00,58.16,58.18,58.07,58.11,16800.0,40.326,40.3398,40.2635,40.2913,16800.0
2009-08-26 11:35:00,58.1,58.1,57.93,58.03,8800.0,40.2843,40.2843,40.1665,40.2358,8800.0
2009-08-26 11:40:00,58.01,58.03,57.99,57.99,3500.0,40.2219,40.2358,40.2081,40.2081,3500.0
2009-08-26 11:45:00,57.98,58.02,57.95,58.01,11600.0,40.2011,40.2289,40.1803,40.2219,11600.0
2009-08-26 11:50:00,57.99,58.1,57.99,58.09,7900.0,40.2081,40.2843,40.2081,40.2774,7900.0
2009-08-26 11:55:00,58.08,58.15,58.06,58.15,14100.0,40.2705,40.319,40.2566,40.319,14100.0
2009-08-26 12:00:00,58.15,58.19,58.1,58.17,13400.0,40.319,40.3468,40.2843,40.3329,13400.0
2009-08-26 12:05:00,58.19,58.24,58.1,58.17,16100.0,40.3468,40.3814,40.2843,40.3329,16100.0
2009-08-26 12:10:00,58.16,58.19,58.13,58.14,8100.0,40.326,40.3468,40.3051,40.3121,8100.0
2009-08-26 12:15:00,58.15,58.15,58.1,58.14,6100.0,40.319,40.319,40.2843,40.3121,6100.0
2009-08-26 12:20:00,58.15,58.19,58.13,58.14,6800.0,40.319,40.3468,40.3051,40.3121,6800.0
2009-08-26 12:25:00,58.14,58.16,58.1,58.14,6500.0,40.3121,40.326,40.2843,40.3121,6500.0
2009-08-26 12:30:00,58.15,58.18,58.14,58.18,7800.0,40.319,40.3398,40.3121,40.3398,7800.0
2009-08-26 12:35:00,58.17,58.24,58.17,58.2,9500.0,40.3329,40.3814,40.3329,40.3537,9500.0
2009-08-26 12:40:00,58.2,58.2,58.11,58.14,5200.0,40.3537,40.3537,40.2913,40.3121,5200.0
2009-08-26 12:45:00,58.15,58.16,58.1,58.14,7900.0,40.319,40.326,40.2843,40.3121,7900.0
2009-08-26 12:50:00,58.14,58.21,58.11,58.2,7800.0,40.3121,40.3606,40.2913,40.3537,7800.0
2009-08-26 12:55:00,58.21,58.28,58.19,58.25,11500.0,40.3606,40.4092,40.3468,40.3884,11500.0
2009-08-26 13:00:00,58.24,58.29,58.24,58.27,15400.0,40.3814,40.4161,40.3814,40.4022,15400.0
2009-08-26 13:05:00,58.28,58.28,58.24,58.28,18900.0,40.4092,40.4092,40.3814,40.4092,18900.0
2009-08-26 13:10:00,58.28,58.37,58.28,58.36,52100.0,40.4092,40.4716,40.4092,40.4646,52100.0
2009-08-26 13:15:00,58.37,58.52,58.36,58.51,136000.0,40.4716,40.5756,40.4646,40.5686,136000.0
2009-08-26 13:20:00,58.51,58.53,58.45,58.48,16900.0,40.5686,40.5825,40.527,40.5478,16900.0
2009-08-26 13:25:00,58.48,58.56,58.45,58.54,35800.0,40.5478,40.6033,40.527,40.5894,35800.0
2009-08-26 13:30:00,58.54,58.59,58.51,58.59,17000.0,40.5894,40.6241,40.5686,40.6241,17000.0
2009-08-26 13:35:00,58.6,58.68,58.58,58.68,27800.0,40.631,40.6865,40.6172,40.6865,27800.0
2009-08-26 13:40:00,58.67,58.67,58.6,58.63,12400.0,40.6796,40.6796,40.631,40.6518,12400.0
2009-08-26 13:45:00,58.65,58.68,58.6,58.67,16300.0,40.6657,40.6865,40.631,40.6796,16300.0
2009-08-26 13:50:00,58.63,58.66,58.59,58.62,9000.0,40.6518,40.6726,40.6241,40.6449,9000.0
2009-08-26 13:55:00,58.62,58.82,58.61,58.79,24000.0,40.6449,40.7836,40.638,40.7628,24000.0
2009-08-26 14:00:00,58.8,58.86,58.7,58.72,12700.0,40.7697,40.8113,40.7004,40.7142,12700.0
2009-08-26 14:05:00,58.72,58.8,58.71,58.73,14900.0,40.7142,40.7697,40.7073,40.7212,14900.0
2009-08-26 14:10:00,58.72,58.72,58.64,58.66,6000.0,40.7142,40.7142,40.6588,40.6726,6000.0
2009-08-26 14:15:00,58.67,58.69,58.55,58.56,14300.0,40.6796,40.6934,40.5964,40.6033,14300.0
2009-08-26 14:20:00,58.56,58.64,58.53,58.58,26900.0,40.6033,40.6588,40.5825,40.6172,26900.0
2009-08-26 14:25:00,58.58,58.64,58.57,58.6,14600.0,40.6172,40.6588,40.6102,40.631,14600.0
2009-08-26 14:30:00,58.59,58.65,58.55,58.56,24500.0,40.6241,40.6657,40.5964,40.6033,24500.0
2009-08-26 14:35:00,58.6,58.65,58.59,58.63,15600.0,40.631,40.6657,40.6241,40.6518,15600.0
2009-08-26 14:40:00,58.63,58.64,58.57,58.6,15700.0,40.6518,40.6588,40.6102,40.631,15700.0
2009-08-26 14:45:00,58.61,58.73,58.6,58.7,20200.0,40.638,40.7212,40.631,40.7004,20200.0
2009-08-26 14:50:00,58.71,58.72,58.63,58.68,22900.0,40.7073,40.7142,40.6518,40.6865,22900.0
2009-08-26 14:55:00,58.68,58.68,58.56,58.6,41800.0,40.6865,40.6865,40.6033,40.631,41800.0
2009-08-26 15:00:00,58.6,58.73,58.58,58.7,82300.0,40.631,40.7212,40.6172,40.7004,82300.0
2009-08-26 15:05:00,58.71,58.74,58.67,58.69,34500.0,40.7073,40.7281,40.6796,40.6934,34500.0
2009-08-26 15:10:00,58.69,58.72,58.64,58.69,25300.0,40.6934,40.7142,40.6588,40.6934,25300.0
2009-08-26 15:15:00,58.69,58.73,58.65,58.65,34800.0,40.6934,40.7212,40.6657,40.6657,34800.0
2009-08-26 15:20:00,58.66,58.69,58.61,58.61,23600.0,40.6726,40.6934,40.638,40.638,23600.0
2009-08-26 15:25:00,58.61,58.71,58.59,58.63,54400.0,40.638,40.7073,40.6241,40.6518,54400.0
2009-08-26 15:30:00,58.63,58.72,58.59,58.69,92000.0,40.6518,40.7142,40.6241,40.6934,92000.0
2009-08-26 15:35:00,58.68,58.7,58.6,58.69,36900.0,40.6865,40.7004,40.631,40.6934,36900.0
2009-08-26 15:40:00,58.7,58.7,58.6,58.68,38900.0,40.7004,40.7004,40.631,40.6865,38900.0
2009-08-26 15:45:00,58.68,58.78,58.6,58.72,76100.0,40.6865,40.7558,40.631,40.7142,76100.0
2009-08-26 15:50:00,58.73,58.8,58.67,58.77,74600.0,40.7212,40.7697,40.6796,40.7489,74600.0
2009-08-26 15:55:00,58.77,58.79,58.69,58.76,84300.0,40.7489,40.7628,40.6934,40.742,84300.0
2009-08-27 09:30:00,59.07,59.56,58.76,59.46,103900.0,40.9569,41.2967,40.742,41.2273,103900.0
2009-08-27 09:35:00,59.46,59.75,59.14,59.4,86200.0,41.2273,41.4284,41.0054,41.1857,86200.0
2009-08-27 09:40:00,59.42,59.66,59.32,59.49,36700.0,41.1996,41.366,41.1303,41.2481,36700.0
2009-08-27 09:45:00,59.49,59.51,59.35,59.36,27800.0,41.2481,41.262,41.1511,41.158,27800.0
2009-08-27 09:50:00,59.35,59.41,59.26,59.36,29100.0,41.1511,41.1927,41.0886,41.158,29100.0
2009-08-27 09:55:00,59.39,59.43,59.27,59.27,31800.0,41.1788,41.2065,41.0956,41.0956,31800.0
2009-08-27 10:00:00,59.27,59.31,59.11,59.18,38300.0,41.0956,41.1233,40.9846,41.0332,38300.0
2009-08-27 10:05:00,59.21,59.21,59.05,59.07,19400.0,41.054,41.054,40.943,40.9569,19400.0
2009-08-27 10:10:00,59.06,59.25,59.02,59.17,21600.0,40.95,41.0817,40.9222,41.0262,21600.0
2009-08-27 10:15:00,59.17,59.26,59.1,59.25,28100.0,41.0262,41.0886,40.9777,41.0817,28100.0
2009-08-27 10:20:00,59.28,59.3,59.16,59.22,17900.0,41.1025,41.1164,41.0193,41.0609,17900.0
2009-08-27 10:25:00,59.22,59.22,59.16,59.18,11100.0,41.0609,41.0609,41.0193,41.0332,11100.0
2009-08-27 10:30:00,59.17,59.32,59.14,59.15,23500.0,41.0262,41.1303,41.0054,41.0124,23500.0
2009-08-27 10:35:00,59.13,59.16,59.06,59.06,13700.0,40.9985,41.0193,40.95,40.95,13700.0
2009-08-27 10:40:00,59.05,59.18,59.05,59.18,15900.0,40.943,41.0332,40.943,41.0332,15900.0
2009-08-27 10:45:00,59.18,59.18,59.03,59.05,21900.0,41.0332,41.0332,40.9292,40.943,21900.0
2009-08-27 10:50:00,59.03,59.04,58.87,58.91,10300.0,40.9292,40.9361,40.8182,40.846,10300.0
2009-08-27 10:55:00,58.92,58.95,58.87,58.89,12700.0,40.8529,40.8737,40.8182,40.8321,12700.0
2009-08-27 11:00:00,58.89,59.0,58.86,58.98,29200.0,40.8321,40.9084,40.8113,40.8945,29200.0
2009-08-27 11:05:00,58.98,59.0,58.9,59.0,19000.0,40.8945,40.9084,40.839,40.9084,19000.0
2009-08-27 11:10:00,59.02,59.07,59.0,59.05,16300.0,40.9222,40.9569,40.9084,40.943,16300.0
2009-08-27 11:15:00,59.06,59.08,58.96,58.97,19900.0,40.95,40.9638,40.8806,40.8876,19900.0
2009-08-27 11:20:00,58.96,59.08,58.93,59.08,20400.0,40.8806,40.9638,40.8598,40.9638,20400.0
2009-08-27 11:25:00,59.08,59.2,59.05,59.18,11300.0,40.9638,41.047,40.943,41.0332,11300.0
2009-08-27 11:30:00,59.17,59.19,59.1,59.16,9400.0,41.0262,41.0401,40.9777,41.0193,9400.0
2009-08-27 11:35:00,59.16,59.16,59.05,59.06,15600.0,41.0193,41.0193,40.943,40.95,15600.0
2009-08-27 11:40:00,59.06,59.14,59.06,59.14,7900.0,40.95,41.0054,40.95,41.0054,7900.0
2009-08-27 11:45:00,59.14,59.3,59.13,59.28,27200.0,41.0054,41.1164,40.9985,41.1025,27200.0
2009-08-27 11:50:00,59.28,59.34,59.22,59.32,31200.0,41.1025,41.1441,41.0609,41.1303,31200.0
2009-08-27 11:55:00,59.31,59.51,59.26,59.5,21300.0,41.1233,41.262,41.0886,41.2551,21300.0
2009-08-27 12:00:00,59.5,59.55,59.32,59.36,16900.0,41.2551,41.2897,41.1303,41.158,16900.0
2009-08-27 12:05:00,59.37,59.44,59.35,59.37,12200.0,41.1649,41.2135,41.1511,41.1649,12200.0
2009-08-27 12:10:00,59.38,59.41,59.35,59.35,10500.0,41.1719,41.1927,41.1511,41.1511,10500.0
2009-08-27 12:15:00,59.36,59.38,59.33,59.33,7100.0,41.158,41.1719,41.1372,41.1372,7100.0
2009-08-27 12:20:00,59.31,59.44,59.29,59.44,14900.0,41.1233,41.2135,41.1095,41.2135,14900.0
2009-08-27 12:25:00,59.45,59.5,59.42,59.48,14700.0,41.2204,41.2551,41.1996,41.2412,14700.0
2009-08-27 12:30:00,59.5,59.58,59.35,59.35,17100.0,41.2551,41.3105,41.1511,41.1511,17100.0
2009-08-27 12:35:00,59.35,59.38,59.31,59.33,13300.0,41.1511,41.1719,41.1233,41.1372,13300.0
2009-08-27 12:40:00,59.34,59.34,59.23,59.26,11200.0,41.1441,41.1441,41.0678,41.0886,11200.0
2009-08-27 12:45:00,59.29,59.32,59.25,59.27,11500.0,41.1095,41.1303,41.0817,41.0956,11500.0
2009-08-27 12:50:00,59.29,59.38,59.29,59.33,20800.0,41.1095,41.1719,41.1095,41.1372,20800.0
2009-08-27 12:55:00,59.33,59.41,59.33,59.4,19900.0,41.1372,41.1927,41.1372,41.1857,19900.0
2009-08-27 13:00:00,59.39,59.46,59.39,59.39,18600.0,41.1788,41.2273,41.1788,41.1788,18600.0
2009-08-27 13:05:00,59.39,59.45,59.39,59.41,32900.0,41.1788,41.2204,41.1788,41.1927,32900.0
2009-08-27 13:10:00,59.4,59.4,59.22,59.25,30500.0,41.1857,41.1857,41.0609,41.0817,30500.0
2009-08-27 13:15:00,59.27,59.34,59.25,59.34,12200.0,41.0956,41.1441,41.0817,41.1441,12200.0
2009-08-27 13:20:00,59.35,59.4,59.34,59.38,19700.0,41.1511,41.1857,41.1441,41.1719,19700.0
2009-08-27 13:25:00,59.4,59.4,59.33,59.35,20600.0,41.1857,41.1857,41.1372,41.1511,20600.0
2009-08-27 13:30:00,59.35,59.43,59.35,59.42,26800.0,41.1511,41.2065,41.1511,41.1996,26800.0
2009-08-27 13:35:00,59.42,59.56,59.42,59.51,28100.0,41.1996,41.2967,41.1996,41.262,28100.0
2009-08-27 13:40:00,59.53,59.54,59.5,59.51,14200.0,41.2759,41.2828,41.2551,41.262,14200.0
2009-08-27 13:45:00,59.51,59.58,59.45,59.5,30600.0,41.262,41.3105,41.2204,41.2551,30600.0
2009-08-27 13:50:00,59.53,59.6,59.49,59.6,14400.0,41.2759,41.3244,41.2481,41.3244,14400.0
2009-08-27 13:55:00,59.6,59.65,59.51,59.56,18200.0,41.3244,41.3591,41.262,41.2967,18200.0
2009-08-27 14:00:00,59.58,59.7,59.56,59.7,33100.0,41.3105,41.3937,41.2967,41.3937,33100.0
2009-08-27 14:05:00,59.71,59.76,59.69,59.7,27100.0,41.4007,41.4353,41.3868,41.3937,27100.0
2009-08-27 14:10:00,59.72,59.77,59.62,59.68,17300.0,41.4076,41.4423,41.3383,41.3799,17300.0
2009-08-27 14:15:00,59.7,59.75,59.7,59.73,22700.0,41.3937,41.4284,41.3937,41.4145,22700.0
2009-08-27 14:20:00,59.74,59.81,59.7,59.71,19100.0,41.4215,41.47,41.3937,41.4007,19100.0
2009-08-27 14:25:00,59.73,59.8,59.7,59.73,23000.0,41.4145,41.4631,41.3937,41.4145,23000.0
2009-08-27 14:30:00,59.72,59.88,59.72,59.88,20500.0,41.4076,41.5185,41.4076,41.5185,20500.0
2009-08-27 14:35:00,59.88,59.93,59.85,59.87,23500.0,41.5185,41.5532,41.4977,41.5116,23500.0
2009-08-27 14:40:00,59.88,59.98,59.88,59.95,39300.0,41.5185,41.5879,41.5185,41.5671,39300.0
2009-08-27 14:45:00,59.97,59.97,59.9,59.93,24400.0,41.5809,41.5809,41.5324,41.5532,24400.0
2009-08-27 14:50:00,59.92,59.95,59.91,59.95,25800.0,41.5463,41.5671,41.5393,41.5671,25800.0
2009-08-27 14:55:00,59.95,59.96,59.89,59.93,29300.0,41.5671,41.574,41.5255,41.5532,29300.0
2009-08-27 15:00:00,59.94,59.95,59.91,59.92,27400.0,41.5601,41.5671,41.5393,41.5463,27400.0
2009-08-27 15:05:00,59.92,59.95,59.87,59.9,43300.0,41.5463,41.5671,41.5116,41.5324,43300.0
2009-08-27 15:10:00,59.9,59.94,59.9,59.92,19400.0,41.5324,41.5601,41.5324,41.5463,19400.0
2009-08-27 15:15:00,59.92,59.95,59.9,59.92,38400.0,41.5463,41.5671,41.5324,41.5463,38400.0
2009-08-27 15:20:00,59.94,59.98,59.91,59.98,63300.0,41.5601,41.5879,41.5393,41.5879,63300.0
2009-08-27 15:25:00,59.98,59.99,59.91,59.95,72900.0,41.5879,41.5948,41.5393,41.5671,72900.0
2009-08-27 15:30:00,59.95,60.0,59.92,59.96,75100.0,41.5671,41.6017,41.5463,41.574,75100.0
2009-08-27 15:35:00,59.97,60.0,59.93,59.98,48800.0,41.5809,41.6017,41.5532,41.5879,48800.0
2009-08-27 15:40:00,59.98,59.98,59.95,59.95,108400.0,41.5879,41.5879,41.5671,41.5671,108400.0
2009-08-27 15:45:00,59.96,59.96,59.92,59.94,62000.0,41.574,41.574,41.5463,41.5601,62000.0
2009-08-27 15:50:00,59.93,59.94,59.89,59.9,127300.0,41.5532,41.5601,41.5255,41.5324,127300.0
2009-08-27 15:55:00,59.9,59.96,59.87,59.95,156900.0,41.5324,41.574,41.5116,41.5671,156900.0
2009-08-28 09:30:00,60.17,60.17,59.84,59.84,85200.0,41.7196,41.7196,41.4908,41.4908,85200.0
2009-08-28 09:35:00,59.84,60.0,59.78,59.85,56900.0,41.4908,41.6017,41.4492,41.4977,56900.0
2009-08-28 09:40:00,59.86,59.9,59.75,59.77,41400.0,41.5047,41.5324,41.4284,41.4423,41400.0
2009-08-28 09:45:00,59.75,59.75,59.62,59.65,38300.0,41.4284,41.4284,41.3383,41.3591,38300.0
2009-08-28 09:50:00,59.65,59.86,59.62,59.8,39800.0,41.3591,41.5047,41.3383,41.4631,39800.0
2009-08-28 09:55:00,59.81,59.82,59.49,59.52,54900.0,41.47,41.4769,41.2481,41.2689,54900.0
2009-08-28 10:00:00,59.52,59.56,59.42,59.53,45500.0,41.2689,41.2967,41.1996,41.2759,45500.0
2009-08-28 10:05:00,59.51,59.66,59.41,59.59,25100.0,41.262,41.366,41.1927,41.3175,25100.0
2009-08-28 10:10:00,59.57,59.69,59.45,59.48,34600.0,41.3036,41.3868,41.2204,41.2412,34600.0
2009-08-28 10:15:00,59.48,59.7,59.48,59.7,37500.0,41.2412,41.3937,41.2412,41.3937,37500.0
2009-08-28 10:20:00,59.68,59.68,59.6,59.6,31000.0,41.3799,41.3799,41.3244,41.3244,31000.0
2009-08-28 10:25:00,59.6,59.67,59.49,59.52,19600.0,41.3244,41.3729,41.2481,41.2689,19600.0
2009-08-28 10:30:00,59.52,59.67,59.52,59.66,34300.0,41.2689,41.3729,41.2689,41.366,34300.0
2009-08-28 10:35:00,59.65,59.74,59.59,59.74,20400.0,41.3591,41.4215,41.3175,41.4215,20400.0
2009-08-28 10:40:00,59.74,59.77,59.66,59.74,23200.0,41.4215,41.4423,41.366,41.4215,23200.0
2009-08-28 10:45:00,59.72,59.73,59.6,59.68,18700.0,41.4076,41.4145,41.3244,41.3799,18700.0
2009-08-28 10:50:00,59.72,59.78,59.71,59.72,25500.0,41.4076,41.4492,41.4007,41.4076,25500.0
2009-08-28 10:55:00,59.72,59.8,59.7,59.72,13400.0,41.4076,41.4631,41.3937,41.4076,13400.0
2009-08-28 11:00:00,59.71,59.72,59.58,59.64,20000.0,41.4007,41.4076,41.3105,41.3521,20000.0
2009-08-28 11:05:00,59.64,59.71,59.59,59.59,29400.0,41.3521,41.4007,41.3175,41.3175,29400.0
2009-08-28 11:10:00,59.59,59.59,59.5,59.55,16200.0,41.3175,41.3175,41.2551,41.2897,16200.0
2009-08-28 11:15:00,59.55,59.57,59.55,59.55,26000.0,41.2897,41.3036,41.2897,41.2897,26000.0
2009-08-28 11:20:00,59.55,59.64,59.55,59.6,11000.0,41.2897,41.3521,41.2897,41.3244,11000.0
2009-08-28 11:25:00,59.54,59.62,59.53,59.61,10100.0,41.2828,41.3383,41.2759,41.3313,10100.0
2009-08-28 11:30:00,59.61,59.61,59.53,59.53,12400.0,41.3313,41.3313,41.2759,41.2759,12400.0
2009-08-28 11:35:00,59.54,59.58,59.51,59.53,16700.0,41.2828,41.3105,41.262,41.2759,16700.0
2009-08-28 11:40:00,59.52,59.53,59.49,59.52,12100.0,41.2689,41.2759,41.2481,41.2689,12100.0
2009-08-28 11:45:00,59.53,59.62,59.52,59.6,10600.0,41.2759,41.3383,41.2689,41.3244,10600.0
2009-08-28 11:50:00,59.61,59.64,59.59,59.6,10900.0,41.3313,41.3521,41.3175,41.3244,10900.0
2009-08-28 11:55:00,59.6,59.63,59.55,59.63,8600.0,41.3244,41.3452,41.2897,41.3452,8600.0
2009-08-28 12:00:00,59.62,59.65,59.58,59.59,21700.0,41.3383,41.3591,41.3105,41.3175,21700.0
2009-08-28 12:05:00,59.59,59.62,59.56,59.59,19500.0,41.3175,41.3383,41.2967,41.3175,19500.0
2009-08-28 12:10:00,59.59,59.63,59.57,59.57,24200.0,41.3175,41.3452,41.3036,41.3036,24200.0
2009-08-28 12:15:00,59.57,59.58,59.36,59.38,20200.0,41.3036,41.3105,41.158,41.1719,20200.0
2009-08-28 12:20:00,59.37,59.45,59.35,59.37,31200.0,41.1649,41.2204,41.1511,41.1649,31200.0
2009-08-28 12:25:00,59.37,59.45,59.34,59.42,23600.0,41.1649,41.2204,41.1441,41.1996,23600.0
2009-08-28 12:30:00,59.42,59.49,59.4,59.48,16900.0,41.1996,41.2481,41.1857,41.2412,16900.0
2009-08-28 12:35:00,59.48,59.49,59.41,59.49,23700.0,41.2412,41.2481,41.1927,41.2481,23700.0
2009-08-28 12:40:00,59.49,59.53,59.47,59.51,18100.0,41.2481,41.2759,41.2343,41.262,18100.0
2009-08-28 12:45:00,59.52,59.54,59.5,59.53,18400.0,41.2689,41.2828,41.2551,41.2759,18400.0
2009-08-28 12:50:00,59.52,59.57,59.51,59.53,18200.0,41.2689,41.3036,41.262,41.2759,18200.0
2009-08-28 12:55:00,59.53,59.56,59.51,59.55,19400.0,41.2759,41.2967,41.262,41.2897,19400.0
2009-08-28 13:00:00,59.53,59.64,59.53,59.56,23000.0,41.2759,41.3521,41.2759,41.2967,23000.0
2009-08-28 13:05:00,59.56,59.56,59.48,59.48,14800.0,41.2967,41.2967,41.2412,41.2412,14800.0
2009-08-28 13:10:00,59.48,59.58,59.46,59.54,22200.0,41.2412,41.3105,41.2273,41.2828,22200.0
2009-08-28 13:15:00,59.55,59.59,59.54,59.58,28400.0,41.2897,41.3175,41.2828,41.3105,28400.0
2009-08-28 13:20:00,59.58,59.66,59.57,59.63,29900.0,41.3105,41.366,41.3036,41.3452,29900.0
2009-08-28 13:25:00,59.63,59.65,59.61,59.62,11200.0,41.3452,41.3591,41.3313,41.3383,11200.0
2009-08-28 13:30:00,59.62,59.69,59.62,59.66,33000.0,41.3383,41.3868,41.3383,41.366,33000.0
2009-08-28 13:35:00,59.66,59.66,59.57,59.62,17800.0,41.366,41.366,41.3036,41.3383,17800.0
2009-08-28 13:40:00,59.62,59.64,59.61,59.61,16700.0,41.3383,41.3521,41.3313,41.3313,16700.0
2009-08-28 13:45:00,59.61,59.64,59.59,59.62,25900.0,41.3313,41.3521,41.3175,41.3383,25900.0
2009-08-28 13:50:00,59.63,59.64,59.59,59.62,13700.0,41.3452,41.3521,41.3175,41.3383,13700.0
2009-08-28 13:55:00,59.61,59.62,59.55,59.56,11200.0,41.3313,41.3383,41.2897,41.2967,11200.0
2009-08-28 14:00:00,59.56,59.58,59.52,59.56,19200.0,41.2967,41.3105,41.2689,41.2967,19200.0
2009-08-28 14:05:00,59.56,59.64,59.54,59.63,21400.0,41.2967,41.3521,41.2828,41.3452,21400.0
2009-08-28 14:10:00,59.65,59.71,59.64,59.71,24800.0,41.3591,41.4007,41.3521,41.4007,24800.0
2009-08-28 14:15:00,59.71,59.85,59.71,59.84,71800.0,41.4007,41.4977,41.4007,41.4908,71800.0
2009-08-28 14:20:00,59.83,59.83,59.64,59.7,20100.0,41.4839,41.4839,41.3521,41.3937,20100.0
2009-08-28 14:25:00,59.7,59.7,59.59,59.64,11800.0,41.3937,41.3937,41.3175,41.3521,11800.0
2009-08-28 14:30:00,59.64,59.65,59.55,59.61,19700.0,41.3521,41.3591,41.2897,41.3313,19700.0
2009-08-28 14:35:00,59.59,59.61,59.58,59.58,13300.0,41.3175,41.3313,41.3105,41.3105,13300.0
2009-08-28 14:40:00,59.58,59.68,59.58,59.65,35000.0,41.3105,41.3799,41.3105,41.3591,35000.0
2009-08-28 14:45:00,59.62,59.66,59.59,59.65,21500.0,41.3383,41.366,41.3175,41.3591,21500.0
2009-08-28 14:50:00,59.65,59.7,59.62,59.66,14200.0,41.3591,41.3937,41.3383,41.366,14200.0
2009-08-28 14:55:00,59.64,59.66,59.61,59.62,11800.0,41.3521,41.366,41.3313,41.3383,11800.0
2009-08-28 15:00:00,59.63,59.69,59.63,59.66,31200.0,41.3452,41.3868,41.3452,41.366,31200.0
2009-08-28 15:05:00,59.64,59.67,59.59,59.61,31800.0,41.3521,41.3729,41.3175,41.3313,31800.0
2009-08-28 15:10:00,59.61,59.66,59.6,59.65,11600.0,41.3313,41.366,41.3244,41.3591,11600.0
2009-08-28 15:15:00,59.63,59.82,59.63,59.82,43600.0,41.3452,41.4769,41.3452,41.4769,43600.0
2009-08-28 15:20:00,59.81,59.93,59.81,59.92,61200.0,41.47,41.5532,41.47,41.5463,61200.0
2009-08-28 15:25:00,59.91,59.96,59.85,59.88,34400.0,41.5393,41.574,41.4977,41.5185,34400.0
2009-08-28 15:30:00,59.86,59.91,59.7,59.73,47200.0,41.5047,41.5393,41.3937,41.4145,47200.0
2009-08-28 15:35:00,59.74,59.79,59.74,59.75,31800.0,41.4215,41.4561,41.4215,41.4284,31800.0
2009-08-28 15:40:00,59.75,59.82,59.66,59.7,48400.0,41.4284,41.4769,41.366,41.3937,48400.0
2009-08-28 15:45:00,59.71,59.73,59.62,59.69,36500.0,41.4007,41.4145,41.3383,41.3868,36500.0
2009-08-28 15:50:00,59.69,59.77,59.68,59.75,36400.0,41.3868,41.4423,41.3799,41.4284,36400.0
2009-08-28 15:55:00,59.76,59.86,59.75,59.83,83100.0,41.4353,41.5047,41.4284,41.4839,83100.0
2009-08-31 09:30:00,59.46,59.56,59.2,59.32,54500.0,41.2273,41.2967,41.047,41.1303,54500.0
2009-08-31 09:35:00,59.35,59.39,59.07,59.13,44900.0,41.1511,41.1788,40.9569,40.9985,44900.0
2009-08-31 09:40:00,59.09,59.24,58.88,59.17,52100.0,40.9708,41.0748,40.8252,41.0262,52100.0
2009-08-31 09:45:00,59.18,59.23,58.89,59.0,49900.0,41.0332,41.0678,40.8321,40.9084,49900.0
2009-08-31 09:50:00,59.0,59.0,58.8,58.9,47200.0,40.9084,40.9084,40.7697,40.839,47200.0
2009-08-31 09:55:00,58.88,59.1,58.88,59.08,21600.0,40.8252,40.9777,40.8252,40.9638,21600.0
2009-08-31 10:00:00,59.05,59.05,58.85,58.97,26500.0,40.943,40.943,40.8044,40.8876,26500.0
2009-08-31 10:05:00,58.97,59.23,58.93,59.23,25000.0,40.8876,41.0678,40.8598,41.0678,25000.0
2009-08-31 10:10:00,59.18,59.18,59.03,59.1,10100.0,41.0332,41.0332,40.9292,40.9777,10100.0
2009-08-31 10:15:00,59.08,59.13,58.95,58.99,13300.0,40.9638,40.9985,40.8737,40.9014,13300.0
2009-08-31 10:20:00,59.0,59.02,58.86,58.86,19000.0,40.9084,40.9222,40.8113,40.8113,19000.0
2009-08-31 10:25:00,58.87,58.94,58.82,58.93,22900.0,40.8182,40.8668,40.7836,40.8598,22900.0
2009-08-31 10:30:00,58.9,58.91,58.82,58.86,25000.0,40.839,40.846,40.7836,40.8113,25000.0
2009-08-31 10:35:00,58.87,58.98,58.82,58.98,22900.0,40.8182,40.8945,40.7836,40.8945,22900.0
2009-08-31 10:40:00,58.98,59.04,58.86,58.86,17700.0,40.8945,40.9361,40.8113,40.8113,17700.0
2009-08-31 10:45:00,58.86,58.93,58.86,58.92,16600.0,40.8113,40.8598,40.8113,40.8529,16600.0
2009-08-31 10:50:00,58.92,58.95,58.8,58.81,24700.0,40.8529,40.8737,40.7697,40.7766,24700.0
2009-08-31 10:55:00,58.82,58.87,58.78,58.84,17500.0,40.7836,40.8182,40.7558,40.7974,17500.0
2009-08-31 11:00:00,58.83,58.83,58.73,58.78,19400.0,40.7905,40.7905,40.7212,40.7558,19400.0
2009-08-31 11:05:00,58.8,58.81,58.77,58.81,19500.0,40.7697,40.7766,40.7489,40.7766,19500.0
2009-08-31 11:10:00,58.8,58.83,58.77,58.78,13000.0,40.7697,40.7905,40.7489,40.7558,13000.0
2009-08-31 11:15:00,58.77,58.85,58.75,58.84,18200.0,40.7489,40.8044,40.735,40.7974,18200.0
2009-08-31 11:20:00,58.84,58.87,58.74,58.78,18300.0,40.7974,40.8182,40.7281,40.7558,18300.0
2009-08-31 11:25:00,58.78,58.82,58.76,58.78,14400.0,40.7558,40.7836,40.742,40.7558,14400.0
2009-08-31 11:30:00,58.77,58.79,58.72,58.74,23400.0,40.7489,40.7628,40.7142,40.7281,23400.0
2009-08-31 11:35:00,58.72,58.95,58.7,58.92,29400.0,40.7142,40.8737,40.7004,40.8529,29400.0
2009-08-31 11:40:00,58.92,58.92,58.81,58.81,10700.0,40.8529,40.8529,40.7766,40.7766,10700.0
2009-08-31 11:45:00,58.8,58.81,58.72,58.75,14900.0,40.7697,40.7766,40.7142,40.735,14900.0
2009-08-31 11:50:00,58.73,58.78,58.7,58.74,22700.0,40.7212,40.7558,40.7004,40.7281,22700.0
2009-08-31 11:55:00,58.74,58.78,58.74,58.77,9300.0,40.7281,40.7558,40.7281,40.7489,9300.0
2009-08-31 12:00:00,58.77,58.81,58.73,58.74,19900.0,40.7489,40.7766,40.7212,40.7281,19900.0
2009-08-31 12:05:00,58.74,58.77,58.7,58.7,12600.0,40.7281,40.7489,40.7004,40.7004,12600.0
2009-08-31 12:10:00,58.7,58.73,58.68,58.73,21900.0,40.7004,40.7212,40.6865,40.7212,21900.0
2009-08-31 12:15:00,58.72,58.76,58.7,58.76,10500.0,40.7142,40.742,40.7004,40.742,10500.0
2009-08-31 12:20:00,58.76,58.88,58.75,58.88,25000.0,40.742,40.8252,40.735,40.8252,25000.0
2009-08-31 12:25:00,58.88,58.92,58.86,58.88,17000.0,40.8252,40.8529,40.8113,40.8252,17000.0
2009-08-31 12:30:00,58.88,58.92,58.86,58.87,7800.0,40.8252,40.8529,40.8113,40.8182,7800.0
2009-08-31 12:35:00,58.87,58.87,58.76,58.81,14100.0,40.8182,40.8182,40.742,40.7766,14100.0
2009-08-31 12:40:00,58.82,58.85,58.8,58.84,6500.0,40.7836,40.8044,40.7697,40.7974,6500.0
2009-08-31 12:45:00,58.84,58.85,58.81,58.83,9100.0,40.7974,40.8044,40.7766,40.7905,9100.0
2009-08-31 12:50:00,58.81,58.84,58.79,58.79,17200.0,40.7766,40.7974,40.7628,40.7628,17200.0
2009-08-31 12:55:00,58.79,58.85,58.79,58.85,13600.0,40.7628,40.8044,40.7628,40.8044,13600.0
2009-08-31 13:00:00,58.85,58.86,58.81,58.83,11200.0,40.8044,40.8113,40.7766,40.7905,11200.0
2009-08-31 13:05:00,58.81,58.85,58.8,58.84,14200.0,40.7766,40.8044,40.7697,40.7974,14200.0
2009-08-31 13:10:00,58.84,58.86,58.8,58.86,8500.0,40.7974,40.8113,40.7697,40.8113,8500.0
2009-08-31 13:15:00,58.85,58.86,58.81,58.85,6900.0,40.8044,40.8113,40.7766,40.8044,6900.0
2009-08-31 13:20:00,58.85,58.86,58.8,58.81,7500.0,40.8044,40.8113,40.7697,40.7766,7500.0
2009-08-31 13:25:00,58.8,58.83,58.8,58.82,5800.0,40.7697,40.7905,40.7697,40.7836,5800.0
2009-08-31 13:30:00,58.83,58.84,58.79,58.84,5700.0,40.7905,40.7974,40.7628,40.7974,5700.0
2009-08-31 13:35:00,58.85,58.87,58.81,58.86,9600.0,40.8044,40.8182,40.7766,40.8113,9600.0
2009-08-31 13:40:00,58.85,58.85,58.77,58.79,8700.0,40.8044,40.8044,40.7489,40.7628,8700.0
2009-08-31 13:45:00,58.8,58.8,58.76,58.76,6900.0,40.7697,40.7697,40.742,40.742,6900.0
2009-08-31 13:50:00,58.76,58.8,58.75,58.78,17600.0,40.742,40.7697,40.735,40.7558,17600.0
2009-08-31 13:55:00,58.77,58.81,58.77,58.81,13100.0,40.7489,40.7766,40.7489,40.7766,13100.0
2009-08-31 14:00:00,58.8,58.82,58.76,58.8,11400.0,40.7697,40.7836,40.742,40.7697,11400.0
2009-08-31 14:05:00,58.8,58.85,58.79,58.85,13400.0,40.7697,40.8044,40.7628,40.8044,13400.0
2009-08-31 14:10:00,58.86,58.91,58.81,58.85,16400.0,40.8113,40.846,40.7766,40.8044,16400.0
2009-08-31 14:15:00,58.85,58.91,58.85,58.9,5100.0,40.8044,40.846,40.8044,40.839,5100.0
2009-08-31 14:20:00,58.9,58.95,58.88,58.91,11200.0,40.839,40.8737,40.8252,40.846,11200.0
2009-08-31 14:25:00,58.88,58.93,58.88,58.92,8900.0,40.8252,40.8598,40.8252,40.8529,8900.0
2009-08-31 14:30:00,58.91,58.98,58.91,58.97,15500.0,40.846,40.8945,40.846,40.8876,15500.0
2009-08-31 14:35:00,58.99,59.02,58.96,58.98,19000.0,40.9014,40.9222,40.8806,40.8945,19000.0
2009-08-31 14:40:00,58.98,59.1,58.97,59.05,32500.0,40.8945,40.9777,40.8876,40.943,32500.0
2009-08-31 14:45:00,59.06,59.12,59.04,59.12,10400.0,40.95,40.9916,40.9361,40.9916,10400.0
2009-08-31 14:50:00,59.09,59.09,59.03,59.06,12800.0,40.9708,40.9708,40.9292,40.95,12800.0
2009-08-31 14:55:00,59.06,59.12,59.04,59.06,19500.0,40.95,40.9916,40.9361,40.95,19500.0
2009-08-31 15:00:00,59.06,59.06,58.94,58.97,34300.0,40.95,40.95,40.8668,40.8876,34300.0
2009-08-31 15:05:00,58.97,58.99,58.91,58.93,25400.0,40.8876,40.9014,40.846,40.8598,25400.0
2009-08-31 15:10:00,58.91,58.98,58.91,58.96,27500.0,40.846,40.8945,40.846,40.8806,27500.0
2009-08-31 15:15:00,58.95,59.03,58.93,58.98,14400.0,40.8737,40.9292,40.8598,40.8945,14400.0
2009-08-31 15:20:00,58.98,59.05,58.94,58.98,48200.0,40.8945,40.943,40.8668,40.8945,48200.0
2009-08-31 15:25:00,58.96,59.04,58.87,59.02,66900.0,40.8806,40.9361,40.8182,40.9222,66900.0
2009-08-31 15:30:00,59.03,59.05,58.97,59.02,39900.0,40.9292,40.943,40.8876,40.9222,39900.0
2009-08-31 15:35:00,59.01,59.1,59.01,59.09,26800.0,40.9153,40.9777,40.9153,40.9708,26800.0
2009-08-31 15:40:00,59.08,59.14,59.02,59.1,61900.0,40.9638,41.0054,40.9222,40.9777,61900.0
2009-08-31 15:45:00,59.1,59.19,59.08,59.17,60400.0,40.9777,41.0401,40.9638,41.0262,60400.0
2009-08-31 15:50:00,59.17,59.17,59.08,59.15,59600.0,41.0262,41.0262,40.9638,41.0124,59600.0
2009-08-31 15:55:00,59.15,59.26,59.15,59.21,86800.0,41.0124,41.0886,41.0124,41.054,86800.0
2009-09-01 09:30:00,59.15,59.15,58.86,59.05,94000.0,41.0124,41.0124,40.8113,40.943,94000.0
2009-09-01 09:35:00,59.09,59.34,59.07,59.16,18700.0,40.9708,41.1441,40.9569,41.0193,18700.0
2009-09-01 09:40:00,59.19,59.42,59.19,59.27,18100.0,41.0401,41.1996,41.0401,41.0956,18100.0
2009-09-01 09:45:00,59.3,59.49,59.29,59.38,17600.0,41.1164,41.2481,41.1095,41.1719,17600.0
2009-09-01 09:50:00,59.41,59.51,59.28,59.41,79400.0,41.1927,41.262,41.1025,41.1927,79400.0
2009-09-01 09:55:00,59.39,59.56,59.39,59.56,12800.0,41.1788,41.2967,41.1788,41.2967,12800.0
2009-09-01 10:00:00,59.56,59.65,59.39,59.43,41500.0,41.2967,41.3591,41.1788,41.2065,41500.0
2009-09-01 10:05:00,59.44,59.73,59.43,59.6,18900.0,41.2135,41.4145,41.2065,41.3244,18900.0
2009-09-01 10:10:00,59.62,59.63,59.29,59.29,24900.0,41.3383,41.3452,41.1095,41.1095,24900.0
2009-09-01 10:15:00,59.25,59.42,59.16,59.33,24800.0,41.0817,41.1996,41.0193,41.1372,24800.0
2009-09-01 10:20:00,59.36,59.43,59.31,59.4,12300.0,41.158,41.2065,41.1233,41.1857,12300.0
2009-09-01 10:25:00,59.39,59.57,59.37,59.49,19000.0,41.1788,41.3036,41.1649,41.2481,19000.0
2009-09-01 10:30:00,59.5,59.61,59.39,59.52,17700.0,41.2551,41.3313,41.1788,41.2689,17700.0
2009-09-01 10:35:00,59.52,59.61,59.46,59.49,17400.0,41.2689,41.3313,41.2273,41.2481,17400.0
2009-09-01 10:40:00,59.51,59.51,59.33,59.35,13900.0,41.262,41.262,41.1372,41.1511,13900.0
2009-09-01 10:45:00,59.36,59.39,59.17,59.18,13400.0,41.158,41.1788,41.0262,41.0332,13400.0
2009-09-01 10:50:00,59.16,59.17,59.05,59.09,17000.0,41.0193,41.0262,40.943,40.9708,17000.0
2009-09-01 10:55:00,59.08,59.15,59.08,59.1,6900.0,40.9638,41.0124,40.9638,40.9777,6900.0
2009-09-01 11:00:00,59.08,59.14,58.98,59.07,17600.0,40.9638,41.0054,40.8945,40.9569,17600.0
2009-09-01 11:05:00,59.07,59.08,58.87,58.91,15300.0,40.9569,40.9638,40.8182,40.846,15300.0
2009-09-01 11:10:00,58.88,58.88,58.68,58.72,17300.0,40.8252,40.8252,40.6865,40.7142,17300.0
2009-09-01 11:15:00,58.68,58.71,58.5,58.68,16300.0,40.6865,40.7073,40.5617,40.6865,16300.0
2009-09-01 11:20:00,58.66,58.69,58.48,58.61,16300.0,40.6726,40.6934,40.5478,40.638,16300.0
2009-09-01 11:25:00,58.6,58.61,58.41,58.42,20900.0,40.631,40.638,40.4993,40.5062,20900.0
2009-09-01 11:30:00,58.43,58.51,58.35,58.48,25700.0,40.5132,40.5686,40.4577,40.5478,25700.0
2009-09-01 11:35:00,58.48,58.48,58.25,58.45,14700.0,40.5478,40.5478,40.3884,40.527,14700.0
2009-09-01 11:40:00,58.42,58.54,58.35,58.4,14400.0,40.5062,40.5894,40.4577,40.4924,14400.0
2009-09-01 11:45:00,58.43,58.48,58.29,58.29,16300.0,40.5132,40.5478,40.4161,40.4161,16300.0
2009-09-01 11:50:00,58.32,58.45,58.26,58.43,11400.0,40.4369,40.527,40.3953,40.5132,11400.0
2009-09-01 11:55:00,58.43,58.44,58.21,58.34,11400.0,40.5132,40.5201,40.3606,40.4508,11400.0
2009-09-01 12:00:00,58.33,58.48,58.26,58.3,16400.0,40.4438,40.5478,40.3953,40.423,16400.0
2009-09-01 12:05:00,58.29,58.38,58.23,58.37,10400.0,40.4161,40.4785,40.3745,40.4716,10400.0
2009-09-01 12:10:00,58.36,58.39,58.26,58.39,11000.0,40.4646,40.4854,40.3953,40.4854,11000.0
2009-09-01 12:15:00,58.38,58.41,58.29,58.3,12100.0,40.4785,40.4993,40.4161,40.423,12100.0
2009-09-01 12:20:00,58.32,58.34,58.11,58.25,23000.0,40.4369,40.4508,40.2913,40.3884,23000.0
2009-09-01 12:25:00,58.26,58.31,58.23,58.26,10900.0,40.3953,40.43,40.3745,40.3953,10900.0
2009-09-01 12:30:00,58.24,58.41,58.19,58.39,19200.0,40.3814,40.4993,40.3468,40.4854,19200.0
2009-09-01 12:35:00,58.39,58.43,58.26,58.37,22100.0,40.4854,40.5132,40.3953,40.4716,22100.0
2009-09-01 12:40:00,58.37,58.48,58.37,58.46,12500.0,40.4716,40.5478,40.4716,40.534,12500.0
2009-09-01 12:45:00,58.45,58.46,58.4,58.43,10900.0,40.527,40.534,40.4924,40.5132,10900.0
2009-09-01 12:50:00,58.43,58.47,58.38,58.4,9900.0,40.5132,40.5409,40.4785,40.4924,9900.0
2009-09-01 12:55:00,58.4,58.46,58.37,58.4,7900.0,40.4924,40.534,40.4716,40.4924,7900.0
2009-09-01 13:00:00,58.4,58.5,58.36,58.37,13800.0,40.4924,40.5617,40.4646,40.4716,13800.0
2009-09-01 13:05:00,58.4,58.43,58.15,58.27,22600.0,40.4924,40.5132,40.319,40.4022,22600.0
2009-09-01 13:10:00,58.27,58.29,58.18,58.27,14300.0,40.4022,40.4161,40.3398,40.4022,14300.0
2009-09-01 13:15:00,58.28,58.33,58.2,58.27,10300.0,40.4092,40.4438,40.3537,40.4022,10300.0
2009-09-01 13:20:00,58.29,58.3,58.23,58.3,4800.0,40.4161,40.423,40.3745,40.423,4800.0
2009-09-01 13:25:00,58.29,58.38,58.27,58.32,8900.0,40.4161,40.4785,40.4022,40.4369,8900.0
2009-09-01 13:30:00,58.32,58.35,58.21,58.26,22200.0,40.4369,40.4577,40.3606,40.3953,22200.0
2009-09-01 13:35:00,58.27,58.37,58.26,58.34,24700.0,40.4022,40.4716,40.3953,40.4508,24700.0
2009-09-01 13:40:00,58.35,58.51,58.35,58.44,32700.0,40.4577,40.5686,40.4577,40.5201,32700.0
2009-09-01 13:45:00,58.43,58.58,58.43,58.52,27500.0,40.5132,40.6172,40.5132,40.5756,27500.0
2009-09-01 13:50:00,58.49,58.58,58.48,58.57,22900.0,40.5548,40.6172,40.5478,40.6102,22900.0
2009-09-01 13:55:00,58.58,58.67,58.55,58.64,13100.0,40.6172,40.6796,40.5964,40.6588,13100.0
2009-09-01 14:00:00,58.66,58.69,58.56,58.62,13200.0,40.6726,40.6934,40.6033,40.6449,13200.0
2009-09-01 14:05:00,58.62,58.63,58.55,58.55,14400.0,40.6449,40.6518,40.5964,40.5964,14400.0
2009-09-01 14:10:00,58.56,58.65,58.56,58.59,14600.0,40.6033,40.6657,40.6033,40.6241,14600.0
2009-09-01 14:15:00,58.6,58.6,58.48,58.6,15200.0,40.631,40.631,40.5478,40.631,15200.0
2009-09-01 14:20:00,58.59,58.59,58.44,58.52,14700.0,40.6241,40.6241,40.5201,40.5756,14700.0
2009-09-01 14:25:00,58.5,58.59,58.45,58.57,13400.0,40.5617,40.6241,40.527,40.6102,13400.0
2009-09-01 14:30:00,58.57,58.67,58.57,58.65,14700.0,40.6102,40.6796,40.6102,40.6657,14700.0
2009-09-01 14:35:00,58.65,58.71,58.64,58.64,15000.0,40.6657,40.7073,40.6588,40.6588,15000.0
2009-09-01 14:40:00,58.65,58.65,58.49,58.51,28000.0,40.6657,40.6657,40.5548,40.5686,28000.0
2009-09-01 14:45:00,58.5,58.63,58.49,58.55,20600.0,40.5617,40.6518,40.5548,40.5964,20600.0
2009-09-01 14:50:00,58.54,58.63,58.53,58.56,20900.0,40.5894,40.6518,40.5825,40.6033,20900.0
2009-09-01 14:55:00,58.57,58.65,58.56,58.6,17500.0,40.6102,40.6657,40.6033,40.631,17500.0
2009-09-01 15:00:00,58.61,58.67,58.6,58.66,19700.0,40.638,40.6796,40.631,40.6726,19700.0
2009-09-01 15:05:00,58.66,58.73,58.59,58.62,25900.0,40.6726,40.7212,40.6241,40.6449,25900.0
2009-09-01 15:10:00,58.61,58.71,58.61,58.69,19600.0,40.638,40.7073,40.638,40.6934,19600.0
2009-09-01 15:15:00,58.68,58.74,58.66,58.7,23600.0,40.6865,40.7281,40.6726,40.7004,23600.0
2009-09-01 15:20:00,58.7,58.72,58.63,58.66,33700.0,40.7004,40.7142,40.6518,40.6726,33700.0
2009-09-01 15:25:00,58.64,58.7,58.54,58.62,43700.0,40.6588,40.7004,40.5894,40.6449,43700.0
2009-09-01 15:30:00,58.63,58.71,58.6,58.69,58100.0,40.6518,40.7073,40.631,40.6934,58100.0
2009-09-01 15:35:00,58.7,58.77,58.66,58.76,45000.0,40.7004,40.7489,40.6726,40.742,45000.0
2009-09-01 15:40:00,58.76,58.77,58.64,58.67,60100.0,40.742,40.7489,40.6588,40.6796,60100.0
2009-09-01 15:45:00,58.68,58.7,58.57,58.6,66800.0,40.6865,40.7004,40.6102,40.631,66800.0
2009-09-01 15:50:00,58.61,58.79,58.58,58.79,63600.0,40.638,40.7628,40.6172,40.7628,63600.0
2009-09-01 15:55:00,58.77,58.82,58.61,58.62,89600.0,40.7489,40.7836,40.638,40.6449,89600.0
2009-09-02 09:30:00,58.83,58.83,58.12,58.23,30900.0,40.7905,40.7905,40.2982,40.3745,30900.0
2009-09-02 09:35:00,58.26,58.52,57.96,57.96,29200.0,40.3953,40.5756,40.1873,40.1873,29200.0
2009-09-02 09:40:00,57.99,58.16,57.71,57.79,42400.0,40.2081,40.326,40.0139,40.0694,42400.0
2009-09-02 09:45:00,57.84,58.08,57.8,57.92,31100.0,40.1041,40.2705,40.0763,40.1595,31100.0
2009-09-02 09:50:00,57.96,58.3,57.94,58.24,40900.0,40.1873,40.423,40.1734,40.3814,40900.0
2009-09-02 09:55:00,58.25,58.27,57.93,57.97,21800.0,40.3884,40.4022,40.1665,40.1942,21800.0
2009-09-02 10:00:00,57.96,58.17,57.83,58.02,19800.0,40.1873,40.3329,40.0971,40.2289,19800.0
2009-09-02 10:05:00,58.02,58.31,58.0,58.31,25300.0,40.2289,40.43,40.215,40.43,25300.0
2009-09-02 10:10:00,58.3,58.42,58.25,58.31,12600.0,40.423,40.5062,40.3884,40.43,12600.0
2009-09-02 10:15:00,58.31,58.41,58.24,58.39,15200.0,40.43,40.4993,40.3814,40.4854,15200.0
2009-09-02 10:20:00,58.42,58.44,58.25,58.3,12200.0,40.5062,40.5201,40.3884,40.423,12200.0
2009-09-02 10:25:00,58.29,58.33,58.18,58.2,10000.0,40.4161,40.4438,40.3398,40.3537,10000.0
2009-09-02 10:30:00,58.18,58.22,57.96,58.02,13800.0,40.3398,40.3676,40.1873,40.2289,13800.0
2009-09-02 10:35:00,58.05,58.26,58.04,58.17,7500.0,40.2497,40.3953,40.2427,40.3329,7500.0
2009-09-02 10:40:00,58.17,58.3,58.14,58.24,12300.0,40.3329,40.423,40.3121,40.3814,12300.0
2009-09-02 10:45:00,58.24,58.32,58.21,58.24,13700.0,40.3814,40.4369,40.3606,40.3814,13700.0
2009-09-02 10:50:00,58.27,58.32,58.21,58.32,33000.0,40.4022,40.4369,40.3606,40.4369,33000.0
2009-09-02 10:55:00,58.34,58.37,58.31,58.34,13800.0,40.4508,40.4716,40.43,40.4508,13800.0
2009-09-02 11:00:00,58.34,58.34,58.26,58.29,7400.0,40.4508,40.4508,40.3953,40.4161,7400.0
2009-09-02 11:05:00,58.29,58.32,58.18,58.28,21400.0,40.4161,40.4369,40.3398,40.4092,21400.0
2009-09-02 11:10:00,58.27,58.34,58.27,58.29,18900.0,40.4022,40.4508,40.4022,40.4161,18900.0
2009-09-02 11:15:00,58.27,58.37,58.21,58.26,25400.0,40.4022,40.4716,40.3606,40.3953,25400.0
2009-09-02 11:20:00,58.26,58.38,58.25,58.33,16200.0,40.3953,40.4785,40.3884,40.4438,16200.0
2009-09-02 11:25:00,58.33,58.37,58.22,58.27,8600.0,40.4438,40.4716,40.3676,40.4022,8600.0
2009-09-02 11:30:00,58.28,58.32,58.19,58.2,20200.0,40.4092,40.4369,40.3468,40.3537,20200.0
2009-09-02 11:35:00,58.23,58.23,58.15,58.2,15700.0,40.3745,40.3745,40.319,40.3537,15700.0
2009-09-02 11:40:00,58.22,58.22,58.17,58.17,14700.0,40.3676,40.3676,40.3329,40.3329,14700.0
2009-09-02 11:45:00,58.17,58.23,58.17,58.22,9700.0,40.3329,40.3745,40.3329,40.3676,9700.0
2009-09-02 11:50:00,58.23,58.28,58.18,58.18,15500.0,40.3745,40.4092,40.3398,40.3398,15500.0
2009-09-02 11:55:00,58.18,58.19,58.13,58.17,22900.0,40.3398,40.3468,40.3051,40.3329,22900.0
2009-09-02 12:00:00,58.17,58.27,58.13,58.22,34800.0,40.3329,40.4022,40.3051,40.3676,34800.0
2009-09-02 12:05:00,58.21,58.28,58.21,58.24,54000.0,40.3606,40.4092,40.3606,40.3814,54000.0
2009-09-02 12:10:00,58.27,58.35,58.26,58.26,14900.0,40.4022,40.4577,40.3953,40.3953,14900.0
2009-09-02 12:15:00,58.26,58.33,58.24,58.29,8400.0,40.3953,40.4438,40.3814,40.4161,8400.0
2009-09-02 12:20:00,58.29,58.42,58.28,58.37,16700.0,40.4161,40.5062,40.4092,40.4716,16700.0
2009-09-02 12:25:00,58.37,58.4,58.33,58.34,11300.0,40.4716,40.4924,40.4438,40.4508,11300.0
2009-09-02 12:30:00,58.35,58.38,58.29,58.29,6300.0,40.4577,40.4785,40.4161,40.4161,6300.0
2009-09-02 12:35:00,58.29,58.38,58.28,58.31,17700.0,40.4161,40.4785,40.4092,40.43,17700.0
2009-09-02 12:40:00,58.31,58.35,58.29,58.35,11800.0,40.43,40.4577,40.4161,40.4577,11800.0
2009-09-02 12:45:00,58.35,58.36,58.33,58.35,7600.0,40.4577,40.4646,40.4438,40.4577,7600.0
2009-09-02 12:50:00,58.33,58.34,58.24,58.24,8100.0,40.4438,40.4508,40.3814,40.3814,8100.0
2009-09-02 12:55:00,58.25,58.27,58.18,58.26,19400.0,40.3884,40.4022,40.3398,40.3953,19400.0
2009-09-02 13:00:00,58.26,58.3,58.23,58.24,13000.0,40.3953,40.423,40.3745,40.3814,13000.0
2009-09-02 13:05:00,58.23,58.24,58.16,58.19,16500.0,40.3745,40.3814,40.326,40.3468,16500.0
2009-09-02 13:10:00,58.19,58.21,58.16,58.18,17600.0,40.3468,40.3606,40.326,40.3398,17600.0
2009-09-02 13:15:00,58.18,58.26,58.18,58.18,19200.0,40.3398,40.3953,40.3398,40.3398,19200.0
2009-09-02 13:20:00,58.18,58.19,58.12,58.18,13200.0,40.3398,40.3468,40.2982,40.3398,13200.0
2009-09-02 13:25:00,58.18,58.2,58.12,58.14,11000.0,40.3398,40.3537,40.2982,40.3121,11000.0
2009-09-02 13:30:00,58.13,58.13,58.09,58.11,5600.0,40.3051,40.3051,40.2774,40.2913,5600.0
2009-09-02 13:35:00,58.11,58.13,58.09,58.1,8500.0,40.2913,40.3051,40.2774,40.2843,8500.0
2009-09-02 13:40:00,58.1,58.14,58.1,58.13,10000.0,40.2843,40.3121,40.2843,40.3051,10000.0
2009-09-02 13:45:00,58.12,58.14,58.09,58.12,12700.0,40.2982,40.3121,40.2774,40.2982,12700.0
2009-09-02 13:50:00,58.12,58.18,58.11,58.13,12900.0,40.2982,40.3398,40.2913,40.3051,12900.0
2009-09-02 13:55:00,58.14,58.17,58.07,58.08,9100.0,40.3121,40.3329,40.2635,40.2705,9100.0
2009-09-02 14:00:00,58.09,58.17,58.08,58.17,15900.0,40.2774,40.3329,40.2705,40.3329,15900.0
2009-09-02 14:05:00,58.18,58.28,58.16,58.18,12900.0,40.3398,40.4092,40.326,40.3398,12900.0
2009-09-02 14:10:00,58.2,58.3,58.2,58.25,11400.0,40.3537,40.423,40.3537,40.3884,11400.0
2009-09-02 14:15:00,58.26,58.3,58.22,58.29,8700.0,40.3953,40.423,40.3676,40.4161,8700.0
2009-09-02 14:20:00,58.29,58.29,58.21,58.21,7400.0,40.4161,40.4161,40.3606,40.3606,7400.0
2009-09-02 14:25:00,58.2,58.27,58.18,58.22,6500.0,40.3537,40.4022,40.3398,40.3676,6500.0
2009-09-02 14:30:00,58.21,58.31,58.21,58.31,7500.0,40.3606,40.43,40.3606,40.43,7500.0
2009-09-02 14:35:00,58.31,58.33,58.25,58.26,14200.0,40.43,40.4438,40.3884,40.3953,14200.0
2009-09-02 14:40:00,58.28,58.33,58.22,58.23,16400.0,40.4092,40.4438,40.3676,40.3745,16400.0
2009-09-02 14:45:00,58.25,58.3,58.21,58.3,4900.0,40.3884,40.423,40.3606,40.423,4900.0
2009-09-02 14:50:00,58.3,58.3,58.24,58.27,5200.0,40.423,40.423,40.3814,40.4022,5200.0
2009-09-02 14:55:00,58.25,58.29,58.21,58.21,11300.0,40.3884,40.4161,40.3606,40.3606,11300.0
2009-09-02 15:00:00,58.21,58.22,58.14,58.15,22900.0,40.3606,40.3676,40.3121,40.319,22900.0
2009-09-02 15:05:00,58.15,58.21,58.13,58.16,25000.0,40.319,40.3606,40.3051,40.326,25000.0
2009-09-02 15:10:00,58.16,58.22,58.13,58.22,14000.0,40.326,40.3676,40.3051,40.3676,14000.0
2009-09-02 15:15:00,58.21,58.37,58.21,58.34,36000.0,40.3606,40.4716,40.3606,40.4508,36000.0
2009-09-02 15:20:00,58.35,58.36,58.26,58.26,35300.0,40.4577,40.4646,40.3953,40.3953,35300.0
2009-09-02 15:25:00,58.25,58.27,58.16,58.18,36100.0,40.3884,40.4022,40.326,40.3398,36100.0
2009-09-02 15:30:00,58.19,58.29,58.18,58.22,32100.0,40.3468,40.4161,40.3398,40.3676,32100.0
2009-09-02 15:35:00,58.22,58.32,58.21,58.23,43600.0,40.3676,40.4369,40.3606,40.3745,43600.0
2009-09-02 15:40:00,58.24,58.27,58.09,58.22,55000.0,40.3814,40.4022,40.2774,40.3676,55000.0
2009-09-02 15:45:00,58.23,58.25,58.13,58.18,61700.0,40.3745,40.3884,40.3051,40.3398,61700.0
2009-09-02 15:50:00,58.18,58.26,58.13,58.14,74000.0,40.3398,40.3953,40.3051,40.3121,74000.0
2009-09-02 15:55:00,58.14,58.19,58.06,58.11,97500.0,40.3121,40.3468,40.2566,40.2913,97500.0
2009-09-03 09:30:00,58.4,58.4,58.0,58.21,94000.0,40.4924,40.4924,40.215,40.3606,94000.0
2009-09-03 09:35:00,58.22,58.38,58.13,58.31,23400.0,40.3676,40.4785,40.3051,40.43,23400.0
2009-09-03 09:40:00,58.32,58.32,58.17,58.24,13300.0,40.4369,40.4369,40.3329,40.3814,13300.0
2009-09-03 09:45:00,58.26,58.27,58.07,58.08,38700.0,40.3953,40.4022,40.2635,40.2705,38700.0
2009-09-03 09:50:00,58.09,58.11,58.0,58.03,35400.0,40.2774,40.2913,40.215,40.2358,35400.0
2009-09-03 09:55:00,58.03,58.06,57.72,57.93,42700.0,40.2358,40.2566,40.0209,40.1665,42700.0
2009-09-03 10:00:00,57.95,58.03,57.67,57.81,61100.0,40.1803,40.2358,39.9862,40.0833,61100.0
2009-09-03 10:05:00,57.79,57.79,57.57,57.66,25100.0,40.0694,40.0694,39.9169,39.9793,25100.0
2009-09-03 10:10:00,57.67,57.7,57.5,57.58,23900.0,39.9862,40.007,39.8683,39.9238,23900.0
2009-09-03 10:15:00,57.54,57.56,57.43,57.55,27200.0,39.8961,39.9099,39.8198,39.903,27200.0
2009-09-03 10:20:00,57.56,57.63,57.36,57.56,19000.0,39.9099,39.9585,39.7713,39.9099,19000.0
2009-09-03 10:25:00,57.56,57.57,57.46,57.53,10200.0,39.9099,39.9169,39.8406,39.8891,10200.0
2009-09-03 10:30:00,57.53,57.69,57.51,57.65,27000.0,39.8891,40.0001,39.8753,39.9723,27000.0
2009-09-03 10:35:00,57.65,57.67,57.61,57.61,5800.0,39.9723,39.9862,39.9446,39.9446,5800.0
2009-09-03 10:40:00,57.61,57.67,57.61,57.64,7500.0,39.9446,39.9862,39.9446,39.9654,7500.0
2009-09-03 10:45:00,57.63,57.65,57.55,57.59,12600.0,39.9585,39.9723,39.903,39.9307,12600.0
2009-09-03 10:50:00,57.56,57.61,57.56,57.59,10700.0,39.9099,39.9446,39.9099,39.9307,10700.0
2009-09-03 10:55:00,57.59,57.64,57.58,57.62,14200.0,39.9307,39.9654,39.9238,39.9515,14200.0
2009-09-03 11:00:00,57.63,57.76,57.62,57.7,13100.0,39.9585,40.0486,39.9515,40.007,13100.0
2009-09-03 11:05:00,57.72,57.79,57.68,57.79,14800.0,40.0209,40.0694,39.9931,40.0694,14800.0
2009-09-03 11:10:00,57.77,57.86,57.75,57.8,14800.0,40.0555,40.1179,40.0417,40.0763,14800.0
2009-09-03 11:15:00,57.8,57.81,57.76,57.77,13900.0,40.0763,40.0833,40.0486,40.0555,13900.0
2009-09-03 11:20:00,57.77,57.85,57.73,57.83,15600.0,40.0555,40.111,40.0278,40.0971,15600.0
2009-09-03 11:25:00,57.83,57.86,57.79,57.82,12700.0,40.0971,40.1179,40.0694,40.0902,12700.0
2009-09-03 11:30:00,57.8,57.92,57.8,57.9,10800.0,40.0763,40.1595,40.0763,40.1457,10800.0
2009-09-03 11:35:00,57.88,57.96,57.88,57.93,11400.0,40.1318,40.1873,40.1318,40.1665,11400.0
2009-09-03 11:40:00,57.9,58.0,57.89,57.93,14700.0,40.1457,40.215,40.1387,40.1665,14700.0
2009-09-03 11:45:00,57.95,58.0,57.95,58.0,9700.0,40.1803,40.215,40.1803,40.215,9700.0
2009-09-03 11:50:00,58.0,58.0,57.92,57.93,12600.0,40.215,40.215,40.1595,40.1665,12600.0
2009-09-03 11:55:00,57.94,57.99,57.9,57.98,10100.0,40.1734,40.2081,40.1457,40.2011,10100.0
2009-09-03 12:00:00,57.96,58.0,57.94,57.99,12200.0,40.1873,40.215,40.1734,40.2081,12200.0
2009-09-03 12:05:00,58.0,58.0,57.93,57.98,18000.0,40.215,40.215,40.1665,40.2011,18000.0
2009-09-03 12:10:00,57.98,58.01,57.93,57.94,32900.0,40.2011,40.2219,40.1665,40.1734,32900.0
2009-09-03 12:15:00,57.96,58.01,57.96,58.0,29000.0,40.1873,40.2219,40.1873,40.215,29000.0
2009-09-03 12:20:00,58.0,58.02,58.0,58.02,10300.0,40.215,40.2289,40.215,40.2289,10300.0
2009-09-03 12:25:00,58.02,58.07,58.01,58.06,9300.0,40.2289,40.2635,40.2219,40.2566,9300.0
2009-09-03 12:30:00,58.05,58.07,58.0,58.04,16000.0,40.2497,40.2635,40.215,40.2427,16000.0
2009-09-03 12:35:00,58.04,58.08,58.01,58.03,12100.0,40.2427,40.2705,40.2219,40.2358,12100.0
2009-09-03 12:40:00,58.03,58.1,58.03,58.09,17700.0,40.2358,40.2843,40.2358,40.2774,17700.0
2009-09-03 12:45:00,58.08,58.09,58.05,58.08,7700.0,40.2705,40.2774,40.2497,40.2705,7700.0
2009-09-03 12:50:00,58.09,58.1,58.07,58.1,12700.0,40.2774,40.2843,40.2635,40.2843,12700.0
2009-09-03 12:55:00,58.09,58.11,58.06,58.11,13100.0,40.2774,40.2913,40.2566,40.2913,13100.0
2009-09-03 13:00:00,58.1,58.19,58.1,58.16,11100.0,40.2843,40.3468,40.2843,40.326,11100.0
2009-09-03 13:05:00,58.16,58.19,58.11,58.14,17400.0,40.326,40.3468,40.2913,40.3121,17400.0
2009-09-03 13:10:00,58.14,58.18,58.13,58.14,6200.0,40.3121,40.3398,40.3051,40.3121,6200.0
2009-09-03 13:15:00,58.14,58.17,58.12,58.17,5600.0,40.3121,40.3329,40.2982,40.3329,5600.0
2009-09-03 13:20:00,58.17,58.27,58.16,58.26,12100.0,40.3329,40.4022,40.326,40.3953,12100.0
2009-09-03 13:25:00,58.25,58.28,58.2,58.22,13600.0,40.3884,40.4092,40.3537,40.3676,13600.0
2009-09-03 13:30:00,58.22,58.3,58.22,58.26,9500.0,40.3676,40.423,40.3676,40.3953,9500.0
2009-09-03 13:35:00,58.25,58.3,58.22,58.24,11300.0,40.3884,40.423,40.3676,40.3814,11300.0
2009-09-03 13:40:00,58.25,58.27,58.23,58.26,13500.0,40.3884,40.4022,40.3745,40.3953,13500.0
2009-09-03 13:45:00,58.26,58.26,58.22,58.24,12100.0,40.3953,40.3953,40.3676,40.3814,12100.0
2009-09-03 13:50:00,58.24,58.25,58.2,58.24,17700.0,40.3814,40.3884,40.3537,40.3814,17700.0
2009-09-03 13:55:00,58.25,58.25,58.18,58.24,12200.0,40.3884,40.3884,40.3398,40.3814,12200.0
2009-09-03 14:00:00,58.24,58.28,58.21,58.28,12600.0,40.3814,40.4092,40.3606,40.4092,12600.0
2009-09-03 14:05:00,58.27,58.32,58.22,58.23,13300.0,40.4022,40.4369,40.3676,40.3745,13300.0
2009-09-03 14:10:00,58.24,58.24,58.15,58.19,16600.0,40.3814,40.3814,40.319,40.3468,16600.0
2009-09-03 14:15:00,58.19,58.23,58.19,58.2,10800.0,40.3468,40.3745,40.3468,40.3537,10800.0
2009-09-03 14:20:00,58.21,58.22,58.13,58.22,12300.0,40.3606,40.3676,40.3051,40.3676,12300.0
2009-09-03 14:25:00,58.22,58.29,58.21,58.29,19400.0,40.3676,40.4161,40.3606,40.4161,19400.0
2009-09-03 14:30:00,58.28,58.3,58.24,58.28,18200.0,40.4092,40.423,40.3814,40.4092,18200.0
2009-09-03 14:35:00,58.28,58.3,58.19,58.21,8900.0,40.4092,40.423,40.3468,40.3606,8900.0
2009-09-03 14:40:00,58.19,58.27,58.18,58.26,28600.0,40.3468,40.4022,40.3398,40.3953,28600.0
2009-09-03 14:45:00,58.26,58.37,58.25,58.34,42900.0,40.3953,40.4716,40.3884,40.4508,42900.0
2009-09-03 14:50:00,58.34,58.41,58.34,58.37,30600.0,40.4508,40.4993,40.4508,40.4716,30600.0
2009-09-03 14:55:00,58.37,58.38,58.32,58.37,11700.0,40.4716,40.4785,40.4369,40.4716,11700.0
2009-09-03 15:00:00,58.38,58.45,58.37,58.42,21200.0,40.4785,40.527,40.4716,40.5062,21200.0
2009-09-03 15:05:00,58.42,58.45,58.4,58.45,12200.0,40.5062,40.527,40.4924,40.527,12200.0
2009-09-03 15:10:00,58.45,58.58,58.45,58.57,45900.0,40.527,40.6172,40.527,40.6102,45900.0
2009-09-03 15:15:00,58.57,58.58,58.48,58.51,20400.0,40.6102,40.6172,40.5478,40.5686,20400.0
2009-09-03 15:20:00,58.5,58.55,58.48,58.53,18500.0,40.5617,40.5964,40.5478,40.5825,18500.0
2009-09-03 15:25:00,58.54,58.54,58.5,58.5,21700.0,40.5894,40.5894,40.5617,40.5617,21700.0
2009-09-03 15:30:00,58.51,58.6,58.49,58.54,40500.0,40.5686,40.631,40.5548,40.5894,40500.0
2009-09-03 15:35:00,58.54,58.6,58.53,58.59,15500.0,40.5894,40.631,40.5825,40.6241,15500.0
2009-09-03 15:40:00,58.59,58.59,58.5,58.51,53000.0,40.6241,40.6241,40.5617,40.5686,53000.0
2009-09-03 15:45:00,58.51,58.58,58.5,58.58,51500.0,40.5686,40.6172,40.5617,40.6172,51500.0
2009-09-03 15:50:00,58.57,58.69,58.51,58.69,110900.0,40.6102,40.6934,40.5686,40.6934,110900.0
2009-09-03 15:55:00,58.69,58.83,58.67,58.75,154900.0,40.6934,40.7905,40.6796,40.735,154900.0
2009-09-04 09:30:00,58.83,59.23,58.83,59.21,51600.0,40.7905,41.0678,40.7905,41.054,51600.0
2009-09-04 09:35:00,59.21,59.49,59.18,59.43,51500.0,41.054,41.2481,41.0332,41.2065,51500.0
2009-09-04 09:40:00,59.39,59.56,59.22,59.44,52800.0,41.1788,41.2967,41.0609,41.2135,52800.0
2009-09-04 09:45:00,59.45,59.49,59.23,59.28,41700.0,41.2204,41.2481,41.0678,41.1025,41700.0
2009-09-04 09:50:00,59.28,59.33,59.09,59.33,40300.0,41.1025,41.1372,40.9708,41.1372,40300.0
2009-09-04 09:55:00,59.35,59.38,59.2,59.21,23100.0,41.1511,41.1719,41.047,41.054,23100.0
2009-09-04 10:00:00,59.21,59.49,59.21,59.41,26800.0,41.054,41.2481,41.054,41.1927,26800.0
2009-09-04 10:05:00,59.4,59.49,59.39,59.45,8900.0,41.1857,41.2481,41.1788,41.2204,8900.0
2009-09-04 10:10:00,59.44,59.58,59.42,59.53,13200.0,41.2135,41.3105,41.1996,41.2759,13200.0
2009-09-04 10:15:00,59.54,59.68,59.49,59.67,18100.0,41.2828,41.3799,41.2481,41.3729,18100.0
2009-09-04 10:20:00,59.67,59.86,59.65,59.83,53000.0,41.3729,41.5047,41.3591,41.4839,53000.0
2009-09-04 10:25:00,59.82,59.88,59.73,59.75,17600.0,41.4769,41.5185,41.4145,41.4284,17600.0
2009-09-04 10:30:00,59.74,59.87,59.73,59.82,26700.0,41.4215,41.5116,41.4145,41.4769,26700.0
2009-09-04 10:35:00,59.81,59.89,59.77,59.78,17400.0,41.47,41.5255,41.4423,41.4492,17400.0
2009-09-04 10:40:00,59.78,59.82,59.68,59.69,23400.0,41.4492,41.4769,41.3799,41.3868,23400.0
2009-09-04 10:45:00,59.69,59.72,59.64,59.67,7500.0,41.3868,41.4076,41.3521,41.3729,7500.0
2009-09-04 10:50:00,59.67,59.78,59.64,59.69,24800.0,41.3729,41.4492,41.3521,41.3868,24800.0
2009-09-04 10:55:00,59.69,59.74,59.63,59.73,13200.0,41.3868,41.4215,41.3452,41.4145,13200.0
2009-09-04 11:00:00,59.73,59.73,59.6,59.66,16100.0,41.4145,41.4145,41.3244,41.366,16100.0
2009-09-04 11:05:00,59.66,59.75,59.66,59.74,23400.0,41.366,41.4284,41.366,41.4215,23400.0
2009-09-04 11:10:00,59.73,59.75,59.73,59.75,27800.0,41.4145,41.4284,41.4145,41.4284,27800.0
2009-09-04 11:15:00,59.75,59.78,59.73,59.73,14200.0,41.4284,41.4492,41.4145,41.4145,14200.0
2009-09-04 11:20:00,59.75,59.82,59.72,59.76,12800.0,41.4284,41.4769,41.4076,41.4353,12800.0
2009-09-04 11:25:00,59.76,59.83,59.76,59.83,8600.0,41.4353,41.4839,41.4353,41.4839,8600.0
2009-09-04 11:30:00,59.81,59.93,59.77,59.91,18600.0,41.47,41.5532,41.4423,41.5393,18600.0
2009-09-04 11:35:00,59.9,59.99,59.9,59.95,35200.0,41.5324,41.5948,41.5324,41.5671,35200.0
2009-09-04 11:40:00,59.95,59.97,59.92,59.92,20700.0,41.5671,41.5809,41.5463,41.5463,20700.0
2009-09-04 11:45:00,59.93,59.98,59.88,59.97,19100.0,41.5532,41.5879,41.5185,41.5809,19100.0
2009-09-04 11:50:00,59.97,60.0,59.95,59.98,22000.0,41.5809,41.6017,41.5671,41.5879,22000.0
2009-09-04 11:55:00,59.97,60.0,59.95,60.0,25400.0,41.5809,41.6017,41.5671,41.6017,25400.0
2009-09-04 12:00:00,60.0,60.12,59.99,60.11,132700.0,41.6017,41.6849,41.5948,41.678,132700.0
2009-09-04 12:05:00,60.11,60.35,60.1,60.33,40100.0,41.678,41.8444,41.6711,41.8305,40100.0
2009-09-04 12:10:00,60.34,60.42,60.26,60.4,36600.0,41.8375,41.8929,41.782,41.8791,36600.0
2009-09-04 12:15:00,60.39,60.46,60.37,60.4,28700.0,41.8721,41.9207,41.8583,41.8791,28700.0
2009-09-04 12:20:00,60.4,60.45,60.38,60.44,12400.0,41.8791,41.9138,41.8652,41.9068,12400.0
2009-09-04 12:25:00,60.43,60.43,60.35,60.37,8600.0,41.8999,41.8999,41.8444,41.8583,8600.0
2009-09-04 12:30:00,60.37,60.39,60.28,60.38,23600.0,41.8583,41.8721,41.7959,41.8652,23600.0
2009-09-04 12:35:00,60.38,60.42,60.38,60.4,15900.0,41.8652,41.8929,41.8652,41.8791,15900.0
2009-09-04 12:40:00,60.4,60.45,60.4,60.44,10900.0,41.8791,41.9138,41.8791,41.9068,10900.0
2009-09-04 12:45:00,60.45,60.54,60.44,60.52,14400.0,41.9138,41.9762,41.9068,41.9623,14400.0
2009-09-04 12:50:00,60.53,60.58,60.49,60.52,18900.0,41.9692,42.0039,41.9415,41.9623,18900.0
2009-09-04 12:55:00,60.52,60.6,60.5,60.59,15000.0,41.9623,42.0178,41.9484,42.0108,15000.0
2009-09-04 13:00:00,60.59,60.59,60.5,60.53,17500.0,42.0108,42.0108,41.9484,41.9692,17500.0
2009-09-04 13:05:00,60.52,60.56,60.47,60.52,62700.0,41.9623,41.99,41.9276,41.9623,62700.0
2009-09-04 13:10:00,60.52,60.6,60.52,60.56,24200.0,41.9623,42.0178,41.9623,41.99,24200.0
2009-09-04 13:15:00,60.56,60.63,60.55,60.58,22600.0,41.99,42.0386,41.9831,42.0039,22600.0
2009-09-04 13:20:00,60.59,60.62,60.55,60.58,15100.0,42.0108,42.0316,41.9831,42.0039,15100.0
2009-09-04 13:25:00,60.57,60.59,60.53,60.58,11600.0,41.997,42.0108,41.9692,42.0039,11600.0
2009-09-04 13:30:00,60.58,60.6,60.55,60.55,24600.0,42.0039,42.0178,41.9831,41.9831,24600.0
2009-09-04 13:35:00,60.55,60.56,60.47,60.49,13500.0,41.9831,41.99,41.9276,41.9415,13500.0
2009-09-04 13:40:00,60.48,60.5,60.45,60.49,13900.0,41.9346,41.9484,41.9138,41.9415,13900.0
2009-09-04 13:45:00,60.49,60.51,60.4,60.4,19200.0,41.9415,41.9554,41.8791,41.8791,19200.0
2009-09-04 13:50:00,60.4,60.47,60.4,60.42,19000.0,41.8791,41.9276,41.8791,41.8929,19000.0
2009-09-04 13:55:00,60.42,60.43,60.35,60.35,22500.0,41.8929,41.8999,41.8444,41.8444,22500.0
2009-09-04 14:00:00,60.36,60.53,60.36,60.48,30000.0,41.8513,41.9692,41.8513,41.9346,30000.0
2009-09-04 14:05:00,60.48,60.53,60.43,60.47,31900.0,41.9346,41.9692,41.8999,41.9276,31900.0
2009-09-04 14:10:00,60.47,60.52,60.46,60.52,13500.0,41.9276,41.9623,41.9207,41.9623,13500.0
2009-09-04 14:15:00,60.52,60.57,60.46,60.57,19600.0,41.9623,41.997,41.9207,41.997,19600.0
2009-09-04 14:20:00,60.57,60.58,60.5,60.51,11600.0,41.997,42.0039,41.9484,41.9554,11600.0
2009-09-04 14:25:00,60.51,60.53,60.42,60.42,19500.0,41.9554,41.9692,41.8929,41.8929,19500.0
2009-09-04 14:30:00,60.43,60.47,60.39,60.43,26300.0,41.8999,41.9276,41.8721,41.8999,26300.0
2009-09-04 14:35:00,60.44,60.49,60.43,60.47,21200.0,41.9068,41.9415,41.8999,41.9276,21200.0
2009-09-04 14:40:00,60.47,60.6,60.47,60.59,18100.0,41.9276,42.0178,41.9276,42.0108,18100.0
2009-09-04 14:45:00,60.6,60.67,60.59,60.65,26200.0,42.0178,42.0663,42.0108,42.0524,26200.0
2009-09-04 14:50:00,60.64,60.69,60.63,60.66,15400.0,42.0455,42.0802,42.0386,42.0594,15400.0
2009-09-04 14:55:00,60.65,60.71,60.64,60.7,27400.0,42.0524,42.094,42.0455,42.0871,27400.0
2009-09-04 15:00:00,60.7,60.71,60.66,60.68,29800.0,42.0871,42.094,42.0594,42.0732,29800.0
2009-09-04 15:05:00,60.67,60.71,60.55,60.55,41300.0,42.0663,42.094,41.9831,41.9831,41300.0
2009-09-04 15:10:00,60.54,60.58,60.52,60.52,24600.0,41.9762,42.0039,41.9623,41.9623,24600.0
2009-09-04 15:15:00,60.52,60.54,60.49,60.51,35300.0,41.9623,41.9762,41.9415,41.9554,35300.0
2009-09-04 15:20:00,60.5,60.57,60.5,60.51,32500.0,41.9484,41.997,41.9484,41.9554,32500.0
2009-09-04 15:25:00,60.5,60.56,60.5,60.54,29800.0,41.9484,41.99,41.9484,41.9762,29800.0
2009-09-04 15:30:00,60.54,60.55,60.44,60.46,34700.0,41.9762,41.9831,41.9068,41.9207,34700.0
2009-09-04 15:35:00,60.46,60.57,60.46,60.52,42600.0,41.9207,41.997,41.9207,41.9623,42600.0
2009-09-04 15:40:00,60.52,60.58,60.42,60.44,68300.0,41.9623,42.0039,41.8929,41.9068,68300.0
2009-09-04 15:45:00,60.44,60.5,60.41,60.46,101500.0,41.9068,41.9484,41.886,41.9207,101500.0
2009-09-04 15:50:00,60.47,60.51,60.39,60.39,94600.0,41.9276,41.9554,41.8721,41.8721,94600.0
2009-09-04 15:55:00,60.4,60.5,60.39,60.49,187500.0,41.8791,41.9484,41.8721,41.9415,187500.0
2009-09-08 09:30:00,61.02,61.9,60.85,61.86,174300.0,42.309,42.9191,42.1911,42.8914,174300.0
2009-09-08 09:35:00,61.79,61.85,61.41,61.83,106900.0,42.8429,42.8845,42.5794,42.8706,106900.0
2009-09-08 09:40:00,61.81,61.9,61.52,61.76,117900.0,42.8567,42.9191,42.6556,42.8221,117900.0
2009-09-08 09:45:00,61.76,61.77,61.46,61.55,79700.0,42.8221,42.829,42.614,42.6764,79700.0
2009-09-08 09:50:00,61.54,61.62,61.46,61.58,44100.0,42.6695,42.725,42.614,42.6972,44100.0
2009-09-08 09:55:00,61.57,61.6,61.42,61.43,72400.0,42.6903,42.7111,42.5863,42.5932,72400.0
2009-09-08 10:00:00,61.43,61.6,61.34,61.44,90900.0,42.5932,42.7111,42.5308,42.6002,90900.0
2009-09-08 10:05:00,61.43,61.57,61.39,61.53,57300.0,42.5932,42.6903,42.5655,42.6626,57300.0
2009-09-08 10:10:00,61.52,61.67,61.48,61.64,43100.0,42.6556,42.7597,42.6279,42.7389,43100.0
2009-09-08 10:15:00,61.63,61.78,61.6,61.7,72600.0,42.7319,42.8359,42.7111,42.7805,72600.0
2009-09-08 10:20:00,61.72,61.85,61.63,61.79,59900.0,42.7943,42.8845,42.7319,42.8429,59900.0
2009-09-08 10:25:00,61.8,61.88,61.78,61.82,39400.0,42.8498,42.9053,42.8359,42.8637,39400.0
2009-09-08 10:30:00,61.83,61.95,61.83,61.94,46500.0,42.8706,42.9538,42.8706,42.9469,46500.0
2009-09-08 10:35:00,61.93,62.0,61.92,61.96,42100.0,42.9399,42.9885,42.933,42.9607,42100.0
2009-09-08 10:40:00,61.98,61.99,61.86,61.91,33800.0,42.9746,42.9815,42.8914,42.9261,33800.0
2009-09-08 10:45:00,61.89,61.9,61.76,61.82,39000.0,42.9122,42.9191,42.8221,42.8637,39000.0
2009-09-08 10:50:00,61.81,61.88,61.8,61.85,46600.0,42.8567,42.9053,42.8498,42.8845,46600.0
2009-09-08 10:55:00,61.87,61.99,61.86,61.98,44400.0,42.8983,42.9815,42.8914,42.9746,44400.0
2009-09-08 11:00:00,61.98,61.99,61.88,61.92,36800.0,42.9746,42.9815,42.9053,42.933,36800.0
2009-09-08 11:05:00,61.92,61.98,61.82,61.87,29400.0,42.933,42.9746,42.8637,42.8983,29400.0
2009-09-08 11:10:00,61.87,61.94,61.87,61.92,24000.0,42.8983,42.9469,42.8983,42.933,24000.0
2009-09-08 11:15:00,61.92,61.99,61.87,61.99,36700.0,42.933,42.9815,42.8983,42.9815,36700.0
2009-09-08 11:20:00,61.97,62.15,61.97,62.14,76500.0,42.9677,43.0925,42.9677,43.0855,76500.0
2009-09-08 11:25:00,62.14,62.2,62.1,62.14,38100.0,43.0855,43.1271,43.0578,43.0855,38100.0
2009-09-08 11:30:00,62.13,62.16,62.0,62.01,31900.0,43.0786,43.0994,42.9885,42.9954,31900.0
2009-09-08 11:35:00,62.0,62.07,61.93,62.07,33100.0,42.9885,43.037,42.9399,43.037,33100.0
2009-09-08 11:40:00,62.05,62.11,62.02,62.08,42000.0,43.0231,43.0647,43.0023,43.0439,42000.0
2009-09-08 11:45:00,62.08,62.1,62.04,62.07,31800.0,43.0439,43.0578,43.0162,43.037,31800.0
2009-09-08 11:50:00,62.07,62.07,61.94,62.03,78000.0,43.037,43.037,42.9469,43.0093,78000.0
2009-09-08 11:55:00,62.03,62.09,62.01,62.08,35900.0,43.0093,43.0509,42.9954,43.0439,35900.0
2009-09-08 12:00:00,62.08,62.09,62.04,62.04,22700.0,43.0439,43.0509,43.0162,43.0162,22700.0
2009-09-08 12:05:00,62.04,62.14,62.04,62.1,58400.0,43.0162,43.0855,43.0162,43.0578,58400.0
2009-09-08 12:10:00,62.1,62.1,62.06,62.08,16500.0,43.0578,43.0578,43.0301,43.0439,16500.0
2009-09-08 12:15:00,62.09,62.09,61.99,62.0,32500.0,43.0509,43.0509,42.9815,42.9885,32500.0
2009-09-08 12:20:00,61.99,62.04,61.97,62.04,24000.0,42.9815,43.0162,42.9677,43.0162,24000.0
2009-09-08 12:25:00,62.03,62.12,62.01,62.07,23800.0,43.0093,43.0717,42.9954,43.037,23800.0
2009-09-08 12:30:00,62.08,62.11,62.05,62.1,26900.0,43.0439,43.0647,43.0231,43.0578,26900.0
2009-09-08 12:35:00,62.11,62.17,62.11,62.17,18900.0,43.0647,43.1063,43.0647,43.1063,18900.0
2009-09-08 12:40:00,62.16,62.3,62.14,62.27,36600.0,43.0994,43.1965,43.0855,43.1757,36600.0
2009-09-08 12:45:00,62.25,62.27,62.17,62.18,31000.0,43.1618,43.1757,43.1063,43.1133,31000.0
2009-09-08 12:50:00,62.17,62.22,62.17,62.22,27300.0,43.1063,43.141,43.1063,43.141,27300.0
2009-09-08 12:55:00,62.21,62.28,62.19,62.28,24300.0,43.1341,43.1826,43.1202,43.1826,24300.0
2009-09-08 13:00:00,62.27,62.27,62.22,62.24,20000.0,43.1757,43.1757,43.141,43.1549,20000.0
2009-09-08 13:05:00,62.25,62.26,62.22,62.22,23000.0,43.1618,43.1687,43.141,43.141,23000.0
2009-09-08 13:10:00,62.2,62.2,62.11,62.13,27800.0,43.1271,43.1271,43.0647,43.0786,27800.0
2009-09-08 13:15:00,62.13,62.23,62.12,62.23,16400.0,43.0786,43.1479,43.0717,43.1479,16400.0
2009-09-08 13:20:00,62.22,62.31,62.21,62.29,42600.0,43.141,43.2034,43.1341,43.1895,42600.0
2009-09-08 13:25:00,62.3,62.33,62.25,62.29,21700.0,43.1965,43.2173,43.1618,43.1895,21700.0
2009-09-08 13:30:00,62.29,62.33,62.24,62.28,27400.0,43.1895,43.2173,43.1549,43.1826,27400.0
2009-09-08 13:35:00,62.29,62.38,62.27,62.38,35900.0,43.1895,43.2519,43.1757,43.2519,35900.0
2009-09-08 13:40:00,62.38,62.55,62.36,62.52,75000.0,43.2519,43.3698,43.2381,43.349,75000.0
2009-09-08 13:45:00,62.52,62.53,62.44,62.44,43900.0,43.349,43.3559,43.2935,43.2935,43900.0
2009-09-08 13:50:00,62.44,62.59,62.41,62.59,35200.0,43.2935,43.3975,43.2727,43.3975,35200.0
2009-09-08 13:55:00,62.59,62.72,62.56,62.71,64100.0,43.3975,43.4877,43.3767,43.4807,64100.0
2009-09-08 14:00:00,62.71,62.8,62.62,62.64,65600.0,43.4807,43.5432,43.4183,43.4322,65600.0
2009-09-08 14:05:00,62.64,62.71,62.63,62.69,32100.0,43.4322,43.4807,43.4253,43.4669,32100.0
2009-09-08 14:10:00,62.69,62.72,62.64,62.68,38000.0,43.4669,43.4877,43.4322,43.4599,38000.0
2009-09-08 14:15:00,62.68,62.73,62.59,62.68,63900.0,43.4599,43.4946,43.3975,43.4599,63900.0
2009-09-08 14:20:00,62.67,62.96,62.67,62.91,97000.0,43.453,43.6541,43.453,43.6194,97000.0
2009-09-08 14:25:00,62.91,62.96,62.88,62.95,76400.0,43.6194,43.6541,43.5986,43.6472,76400.0
2009-09-08 14:30:00,62.96,63.05,62.9,62.9,67500.0,43.6541,43.7165,43.6125,43.6125,67500.0
2009-09-08 14:35:00,62.9,62.94,62.85,62.92,43100.0,43.6125,43.6402,43.5778,43.6264,43100.0
2009-09-08 14:40:00,62.93,62.97,62.87,62.95,52400.0,43.6333,43.661,43.5917,43.6472,52400.0
2009-09-08 14:45:00,62.96,63.2,62.95,63.17,112800.0,43.6541,43.8205,43.6472,43.7997,112800.0
2009-09-08 14:50:00,63.17,63.19,63.12,63.15,48200.0,43.7997,43.8136,43.765,43.7858,48200.0
2009-09-08 14:55:00,63.15,63.22,63.11,63.12,47300.0,43.7858,43.8344,43.7581,43.765,47300.0
2009-09-08 15:00:00,63.12,63.12,62.91,62.92,71500.0,43.765,43.765,43.6194,43.6264,71500.0
2009-09-08 15:05:00,62.92,62.98,62.88,62.97,79100.0,43.6264,43.668,43.5986,43.661,79100.0
2009-09-08 15:10:00,62.97,63.05,62.96,63.02,93300.0,43.661,43.7165,43.6541,43.6957,93300.0
2009-09-08 15:15:00,63.02,63.04,62.96,62.97,43900.0,43.6957,43.7096,43.6541,43.661,43900.0
2009-09-08 15:20:00,62.96,63.14,62.91,63.13,115400.0,43.6541,43.7789,43.6194,43.772,115400.0
2009-09-08 15:25:00,63.13,63.18,63.08,63.12,68700.0,43.772,43.8066,43.7373,43.765,68700.0
2009-09-08 15:30:00,63.12,63.12,63.06,63.09,60300.0,43.765,43.765,43.7234,43.7442,60300.0
2009-09-08 15:35:00,63.1,63.13,63.01,63.03,82000.0,43.7512,43.772,43.6888,43.7026,82000.0
2009-09-08 15:40:00,63.03,63.03,62.88,62.91,183200.0,43.7026,43.7026,43.5986,43.6194,183200.0
2009-09-08 15:45:00,62.91,62.94,62.86,62.86,173200.0,43.6194,43.6402,43.5848,43.5848,173200.0
2009-09-08 15:50:00,62.87,62.87,62.81,62.83,215100.0,43.5917,43.5917,43.5501,43.564,215100.0
2009-09-08 15:55:00,62.83,62.88,62.77,62.8,323500.0,43.564,43.5986,43.5224,43.5432,323500.0
2009-09-09 09:30:00,63.07,63.37,62.91,63.29,153500.0,43.7304,43.9384,43.6194,43.8829,153500.0
2009-09-09 09:35:00,63.31,63.38,63.13,63.37,53300.0,43.8968,43.9453,43.772,43.9384,53300.0
2009-09-09 09:40:00,63.33,63.52,63.18,63.26,60400.0,43.9106,44.0424,43.8066,43.8621,60400.0
2009-09-09 09:45:00,63.24,63.27,62.9,62.92,45000.0,43.8482,43.869,43.6125,43.6264,45000.0
2009-09-09 09:50:00,62.9,63.11,62.9,63.06,33400.0,43.6125,43.7581,43.6125,43.7234,33400.0
2009-09-09 09:55:00,63.05,63.06,62.85,62.87,37400.0,43.7165,43.7234,43.5778,43.5917,37400.0
2009-09-09 10:00:00,62.86,63.08,62.82,63.06,50700.0,43.5848,43.7373,43.557,43.7234,50700.0
2009-09-09 10:05:00,63.1,63.19,63.01,63.16,27900.0,43.7512,43.8136,43.6888,43.7928,27900.0
2009-09-09 10:10:00,63.18,63.19,63.01,63.06,41900.0,43.8066,43.8136,43.6888,43.7234,41900.0
2009-09-09 10:15:00,63.06,63.15,63.01,63.01,22000.0,43.7234,43.7858,43.6888,43.6888,22000.0
2009-09-09 10:20:00,63.04,63.04,62.85,62.85,53600.0,43.7096,43.7096,43.5778,43.5778,53600.0
2009-09-09 10:25:00,62.87,62.87,62.64,62.65,54700.0,43.5917,43.5917,43.4322,43.4391,54700.0
2009-09-09 10:30:00,62.65,62.69,62.53,62.58,48700.0,43.4391,43.4669,43.3559,43.3906,48700.0
2009-09-09 10:35:00,62.6,62.78,62.59,62.69,61800.0,43.4045,43.5293,43.3975,43.4669,61800.0
2009-09-09 10:40:00,62.69,62.7,62.52,62.62,46100.0,43.4669,43.4738,43.349,43.4183,46100.0
2009-09-09 10:45:00,62.6,62.6,62.46,62.47,43400.0,43.4045,43.4045,43.3074,43.3143,43400.0
2009-09-09 10:50:00,62.47,62.51,62.45,62.49,41300.0,43.3143,43.3421,43.3005,43.3282,41300.0
2009-09-09 10:55:00,62.5,62.51,62.32,62.33,51800.0,43.3351,43.3421,43.2103,43.2173,51800.0
2009-09-09 11:00:00,62.33,62.35,62.22,62.3,73200.0,43.2173,43.2311,43.141,43.1965,73200.0
2009-09-09 11:05:00,62.3,62.39,62.25,62.32,30500.0,43.1965,43.2589,43.1618,43.2103,30500.0
2009-09-09 11:10:00,62.33,62.35,62.31,62.31,23000.0,43.2173,43.2311,43.2034,43.2034,23000.0
2009-09-09 11:15:00,62.31,62.35,62.25,62.31,41900.0,43.2034,43.2311,43.1618,43.2034,41900.0
2009-09-09 11:20:00,62.3,62.45,62.28,62.44,30200.0,43.1965,43.3005,43.1826,43.2935,30200.0
2009-09-09 11:25:00,62.44,62.52,62.41,62.5,30900.0,43.2935,43.349,43.2727,43.3351,30900.0
2009-09-09 11:30:00,62.52,62.67,62.5,62.65,39200.0,43.349,43.453,43.3351,43.4391,39200.0
2009-09-09 11:35:00,62.67,62.73,62.65,62.72,24900.0,43.453,43.4946,43.4391,43.4877,24900.0
2009-09-09 11:40:00,62.72,62.75,62.68,62.71,21700.0,43.4877,43.5085,43.4599,43.4807,21700.0
2009-09-09 11:45:00,62.72,62.72,62.58,62.62,30800.0,43.4877,43.4877,43.3906,43.4183,30800.0
2009-09-09 11:50:00,62.62,62.63,62.56,62.56,17200.0,43.4183,43.4253,43.3767,43.3767,17200.0
2009-09-09 11:55:00,62.54,62.54,62.46,62.46,28500.0,43.3629,43.3629,43.3074,43.3074,28500.0
2009-09-09 12:00:00,62.46,62.48,62.43,62.47,17900.0,43.3074,43.3213,43.2866,43.3143,17900.0
2009-09-09 12:05:00,62.49,62.5,62.42,62.43,25400.0,43.3282,43.3351,43.2797,43.2866,25400.0
2009-09-09 12:10:00,62.44,62.47,62.41,62.42,22400.0,43.2935,43.3143,43.2727,43.2797,22400.0
2009-09-09 12:15:00,62.43,62.47,62.42,62.46,10600.0,43.2866,43.3143,43.2797,43.3074,10600.0
2009-09-09 12:20:00,62.47,62.47,62.36,62.37,25500.0,43.3143,43.3143,43.2381,43.245,25500.0
2009-09-09 12:25:00,62.37,62.37,62.32,62.33,13900.0,43.245,43.245,43.2103,43.2173,13900.0
2009-09-09 12:30:00,62.33,62.35,62.3,62.31,13800.0,43.2173,43.2311,43.1965,43.2034,13800.0
2009-09-09 12:35:00,62.33,62.33,62.26,62.27,25800.0,43.2173,43.2173,43.1687,43.1757,25800.0
2009-09-09 12:40:00,62.28,62.29,62.21,62.23,27800.0,43.1826,43.1895,43.1341,43.1479,27800.0
2009-09-09 12:45:00,62.24,62.26,62.2,62.26,24700.0,43.1549,43.1687,43.1271,43.1687,24700.0
2009-09-09 12:50:00,62.26,62.32,62.22,62.3,36400.0,43.1687,43.2103,43.141,43.1965,36400.0
2009-09-09 12:55:00,62.29,62.31,62.21,62.23,13000.0,43.1895,43.2034,43.1341,43.1479,13000.0
2009-09-09 13:00:00,62.21,62.22,62.1,62.11,26800.0,43.1341,43.141,43.0578,43.0647,26800.0
2009-09-09 13:05:00,62.12,62.24,62.1,62.15,26700.0,43.0717,43.1549,43.0578,43.0925,26700.0
2009-09-09 13:10:00,62.15,62.2,62.12,62.19,37700.0,43.0925,43.1271,43.0717,43.1202,37700.0
2009-09-09 13:15:00,62.2,62.28,62.2,62.23,44100.0,43.1271,43.1826,43.1271,43.1479,44100.0
2009-09-09 13:20:00,62.24,62.24,62.17,62.17,21600.0,43.1549,43.1549,43.1063,43.1063,21600.0
2009-09-09 13:25:00,62.18,62.18,62.05,62.06,22800.0,43.1133,43.1133,43.0231,43.0301,22800.0
2009-09-09 13:30:00,62.05,62.08,62.05,62.08,17300.0,43.0231,43.0439,43.0231,43.0439,17300.0
2009-09-09 13:35:00,62.08,62.16,62.08,62.13,23000.0,43.0439,43.0994,43.0439,43.0786,23000.0
2009-09-09 13:40:00,62.12,62.13,62.06,62.06,24300.0,43.0717,43.0786,43.0301,43.0301,24300.0
2009-09-09 13:45:00,62.06,62.11,62.06,62.07,30200.0,43.0301,43.0647,43.0301,43.037,30200.0
2009-09-09 13:50:00,62.07,62.09,62.04,62.08,26100.0,43.037,43.0509,43.0162,43.0439,26100.0
2009-09-09 13:55:00,62.08,62.1,62.03,62.08,21200.0,43.0439,43.0578,43.0093,43.0439,21200.0
2009-09-09 14:00:00,62.07,62.14,62.06,62.12,36500.0,43.037,43.0855,43.0301,43.0717,36500.0
2009-09-09 14:05:00,62.12,62.13,62.02,62.06,25600.0,43.0717,43.0786,43.0023,43.0301,25600.0
2009-09-09 14:10:00,62.04,62.09,61.96,62.0,36400.0,43.0162,43.0509,42.9607,42.9885,36400.0
2009-09-09 14:15:00,62.0,62.0,61.91,61.95,28000.0,42.9885,42.9885,42.9261,42.9538,28000.0
2009-09-09 14:20:00,61.94,62.0,61.87,61.95,37800.0,42.9469,42.9885,42.8983,42.9538,37800.0
2009-09-09 14:25:00,61.96,61.98,61.93,61.97,24400.0,42.9607,42.9746,42.9399,42.9677,24400.0
2009-09-09 14:30:00,61.97,62.03,61.95,61.99,21200.0,42.9677,43.0093,42.9538,42.9815,21200.0
2009-09-09 14:35:00,61.99,62.02,61.95,61.95,18600.0,42.9815,43.0023,42.9538,42.9538,18600.0
2009-09-09 14:40:00,61.95,61.98,61.85,61.94,33600.0,42.9538,42.9746,42.8845,42.9469,33600.0
2009-09-09 14:45:00,61.94,61.94,61.75,61.76,67800.0,42.9469,42.9469,42.8151,42.8221,67800.0
2009-09-09 14:50:00,61.75,61.82,61.68,61.78,29900.0,42.8151,42.8637,42.7666,42.8359,29900.0
2009-09-09 14:55:00,61.79,61.82,61.72,61.79,24100.0,42.8429,42.8637,42.7943,42.8429,24100.0
2009-09-09 15:00:00,61.8,61.89,61.78,61.86,39000.0,42.8498,42.9122,42.8359,42.8914,39000.0
2009-09-09 15:05:00,61.86,61.9,61.83,61.89,51500.0,42.8914,42.9191,42.8706,42.9122,51500.0
2009-09-09 15:10:00,61.88,61.96,61.86,61.94,63600.0,42.9053,42.9607,42.8914,42.9469,63600.0
2009-09-09 15:15:00,61.93,61.96,61.9,61.91,25300.0,42.9399,42.9607,42.9191,42.9261,25300.0
2009-09-09 15:20:00,61.91,62.04,61.9,62.04,46100.0,42.9261,43.0162,42.9191,43.0162,46100.0
2009-09-09 15:25:00,62.03,62.08,61.98,62.0,33000.0,43.0093,43.0439,42.9746,42.9885,33000.0
2009-09-09 15:30:00,62.0,62.08,61.93,61.98,48500.0,42.9885,43.0439,42.9399,42.9746,48500.0
2009-09-09 15:35:00,61.98,62.03,61.95,62.03,34200.0,42.9746,43.0093,42.9538,43.0093,34200.0
2009-09-09 15:40:00,62.03,62.11,62.02,62.11,70200.0,43.0093,43.0647,43.0023,43.0647,70200.0
2009-09-09 15:45:00,62.1,62.28,62.1,62.27,51300.0,43.0578,43.1826,43.0578,43.1757,51300.0
2009-09-09 15:50:00,62.28,62.31,62.13,62.13,84300.0,43.1826,43.2034,43.0786,43.0786,84300.0
2009-09-09 15:55:00,62.14,62.16,62.08,62.13,130200.0,43.0855,43.0994,43.0439,43.0786,130200.0
2009-09-10 09:30:00,62.3,62.38,61.71,61.75,32500.0,43.1965,43.2519,42.7874,42.8151,32500.0
2009-09-10 09:35:00,61.66,61.73,61.42,61.58,19300.0,42.7527,42.8013,42.5863,42.6972,19300.0
2009-09-10 09:40:00,61.55,61.67,61.47,61.53,13700.0,42.6764,42.7597,42.621,42.6626,13700.0
2009-09-10 09:45:00,61.52,61.71,61.43,61.71,42300.0,42.6556,42.7874,42.5932,42.7874,42300.0
2009-09-10 09:50:00,61.72,61.76,61.67,61.76,19200.0,42.7943,42.8221,42.7597,42.8221,19200.0
2009-09-10 09:55:00,61.77,61.9,61.7,61.75,21700.0,42.829,42.9191,42.7805,42.8151,21700.0
2009-09-10 10:00:00,61.74,61.91,61.74,61.85,22400.0,42.8082,42.9261,42.8082,42.8845,22400.0
2009-09-10 10:05:00,61.82,61.91,61.8,61.89,30800.0,42.8637,42.9261,42.8498,42.9122,30800.0
2009-09-10 10:10:00,61.89,61.99,61.83,61.93,32400.0,42.9122,42.9815,42.8706,42.9399,32400.0
2009-09-10 10:15:00,61.92,61.96,61.79,61.88,26500.0,42.933,42.9607,42.8429,42.9053,26500.0
2009-09-10 10:20:00,61.88,61.89,61.75,61.81,32700.0,42.9053,42.9122,42.8151,42.8567,32700.0
2009-09-10 10:25:00,61.81,61.93,61.81,61.86,18000.0,42.8567,42.9399,42.8567,42.8914,18000.0
2009-09-10 10:30:00,61.87,61.98,61.84,61.92,32100.0,42.8983,42.9746,42.8775,42.933,32100.0
2009-09-10 10:35:00,61.9,62.07,61.9,62.07,32600.0,42.9191,43.037,42.9191,43.037,32600.0
2009-09-10 10:40:00,62.08,62.1,61.98,62.05,15500.0,43.0439,43.0578,42.9746,43.0231,15500.0
2009-09-10 10:45:00,62.03,62.15,62.03,62.1,22400.0,43.0093,43.0925,43.0093,43.0578,22400.0
2009-09-10 10:50:00,62.1,62.19,62.07,62.07,31900.0,43.0578,43.1202,43.037,43.037,31900.0
2009-09-10 10:55:00,62.1,62.1,61.99,62.0,20400.0,43.0578,43.0578,42.9815,42.9885,20400.0
2009-09-10 11:00:00,62.0,62.11,61.99,62.1,21300.0,42.9885,43.0647,42.9815,43.0578,21300.0
2009-09-10 11:05:00,62.09,62.24,62.09,62.15,32100.0,43.0509,43.1549,43.0509,43.0925,32100.0
2009-09-10 11:10:00,62.14,62.17,62.14,62.16,12800.0,43.0855,43.1063,43.0855,43.0994,12800.0
2009-09-10 11:15:00,62.16,62.2,62.15,62.18,14000.0,43.0994,43.1271,43.0925,43.1133,14000.0
2009-09-10 11:20:00,62.17,62.21,62.08,62.08,8500.0,43.1063,43.1341,43.0439,43.0439,8500.0
2009-09-10 11:25:00,62.09,62.19,62.07,62.13,21900.0,43.0509,43.1202,43.037,43.0786,21900.0
2009-09-10 11:30:00,62.11,62.23,62.09,62.21,21100.0,43.0647,43.1479,43.0509,43.1341,21100.0
2009-09-10 11:35:00,62.21,62.29,62.18,62.27,24300.0,43.1341,43.1895,43.1133,43.1757,24300.0
2009-09-10 11:40:00,62.27,62.27,62.16,62.18,21700.0,43.1757,43.1757,43.0994,43.1133,21700.0
2009-09-10 11:45:00,62.18,62.26,62.17,62.21,11800.0,43.1133,43.1687,43.1063,43.1341,11800.0
2009-09-10 11:50:00,62.22,62.36,62.21,62.31,39700.0,43.141,43.2381,43.1341,43.2034,39700.0
2009-09-10 11:55:00,62.31,62.37,62.28,62.34,14600.0,43.2034,43.245,43.1826,43.2242,14600.0
2009-09-10 12:00:00,62.33,62.36,62.3,62.31,8800.0,43.2173,43.2381,43.1965,43.2034,8800.0
2009-09-10 12:05:00,62.33,62.4,62.32,62.39,15000.0,43.2173,43.2658,43.2103,43.2589,15000.0
2009-09-10 12:10:00,62.38,62.43,62.35,62.4,12100.0,43.2519,43.2866,43.2311,43.2658,12100.0
2009-09-10 12:15:00,62.4,62.46,62.4,62.42,11200.0,43.2658,43.3074,43.2658,43.2797,11200.0
2009-09-10 12:20:00,62.41,62.47,62.39,62.47,8500.0,43.2727,43.3143,43.2589,43.3143,8500.0
2009-09-10 12:25:00,62.46,62.46,62.42,62.43,5200.0,43.3074,43.3074,43.2797,43.2866,5200.0
2009-09-10 12:30:00,62.43,62.49,62.4,62.45,10800.0,43.2866,43.3282,43.2658,43.3005,10800.0
2009-09-10 12:35:00,62.43,62.46,62.41,62.43,5100.0,43.2866,43.3074,43.2727,43.2866,5100.0
2009-09-10 12:40:00,62.45,62.46,62.37,62.42,11300.0,43.3005,43.3074,43.245,43.2797,11300.0
2009-09-10 12:45:00,62.41,62.45,62.34,62.39,24400.0,43.2727,43.3005,43.2242,43.2589,24400.0
2009-09-10 12:50:00,62.39,62.42,62.38,62.38,5100.0,43.2589,43.2797,43.2519,43.2519,5100.0
2009-09-10 12:55:00,62.4,62.42,62.34,62.34,8300.0,43.2658,43.2797,43.2242,43.2242,8300.0
2009-09-10 13:00:00,62.33,62.4,62.3,62.39,24600.0,43.2173,43.2658,43.1965,43.2589,24600.0
2009-09-10 13:05:00,62.4,62.48,62.37,62.4,26000.0,43.2658,43.3213,43.245,43.2658,26000.0
2009-09-10 13:10:00,62.4,62.41,62.36,62.37,9800.0,43.2658,43.2727,43.2381,43.245,9800.0
2009-09-10 13:15:00,62.39,62.44,62.37,62.37,9000.0,43.2589,43.2935,43.245,43.245,9000.0
2009-09-10 13:20:00,62.38,62.41,62.35,62.37,7400.0,43.2519,43.2727,43.2311,43.245,7400.0
2009-09-10 13:25:00,62.36,62.39,62.35,62.39,9300.0,43.2381,43.2589,43.2311,43.2589,9300.0
2009-09-10 13:30:00,62.39,62.39,62.3,62.33,22900.0,43.2589,43.2589,43.1965,43.2173,22900.0
2009-09-10 13:35:00,62.32,62.33,62.26,62.32,11700.0,43.2103,43.2173,43.1687,43.2103,11700.0
2009-09-10 13:40:00,62.32,62.41,62.29,62.32,25500.0,43.2103,43.2727,43.1895,43.2103,25500.0
2009-09-10 13:45:00,62.33,62.46,62.33,62.41,13500.0,43.2173,43.3074,43.2173,43.2727,13500.0
2009-09-10 13:50:00,62.43,62.59,62.43,62.59,24900.0,43.2866,43.3975,43.2866,43.3975,24900.0
2009-09-10 13:55:00,62.59,62.65,62.56,62.65,19700.0,43.3975,43.4391,43.3767,43.4391,19700.0
2009-09-10 14:00:00,62.65,62.73,62.6,62.63,21500.0,43.4391,43.4946,43.4045,43.4253,21500.0
2009-09-10 14:05:00,62.62,62.63,62.47,62.5,10800.0,43.4183,43.4253,43.3143,43.3351,10800.0
2009-09-10 14:10:00,62.5,62.51,62.43,62.43,10900.0,43.3351,43.3421,43.2866,43.2866,10900.0
2009-09-10 14:15:00,62.44,62.53,62.44,62.53,14500.0,43.2935,43.3559,43.2935,43.3559,14500.0
2009-09-10 14:20:00,62.53,62.53,62.47,62.5,8500.0,43.3559,43.3559,43.3143,43.3351,8500.0
2009-09-10 14:25:00,62.49,62.49,62.42,62.47,12200.0,43.3282,43.3282,43.2797,43.3143,12200.0
2009-09-10 14:30:00,62.45,62.46,62.36,62.37,12200.0,43.3005,43.3074,43.2381,43.245,12200.0
2009-09-10 14:35:00,62.38,62.4,62.34,62.34,7800.0,43.2519,43.2658,43.2242,43.2242,7800.0
2009-09-10 14:40:00,62.34,62.46,62.34,62.44,13300.0,43.2242,43.3074,43.2242,43.2935,13300.0
2009-09-10 14:45:00,62.43,62.43,62.39,62.4,6200.0,43.2866,43.2866,43.2589,43.2658,6200.0
2009-09-10 14:50:00,62.41,62.44,62.38,62.4,10400.0,43.2727,43.2935,43.2519,43.2658,10400.0
2009-09-10 14:55:00,62.39,62.42,62.35,62.35,15500.0,43.2589,43.2797,43.2311,43.2311,15500.0
2009-09-10 15:00:00,62.35,62.4,62.33,62.37,19900.0,43.2311,43.2658,43.2173,43.245,19900.0
2009-09-10 15:05:00,62.36,62.38,62.26,62.32,27600.0,43.2381,43.2519,43.1687,43.2103,27600.0
2009-09-10 15:10:00,62.32,62.39,62.28,62.37,28000.0,43.2103,43.2589,43.1826,43.245,28000.0
2009-09-10 15:15:00,62.37,62.38,62.32,62.35,27900.0,43.245,43.2519,43.2103,43.2311,27900.0
2009-09-10 15:20:00,62.35,62.4,62.33,62.4,30900.0,43.2311,43.2658,43.2173,43.2658,30900.0
2009-09-10 15:25:00,62.39,62.46,62.36,62.42,26200.0,43.2589,43.3074,43.2381,43.2797,26200.0
2009-09-10 15:30:00,62.42,62.54,62.41,62.54,43600.0,43.2797,43.3629,43.2727,43.3629,43600.0
2009-09-10 15:35:00,62.53,62.53,62.41,62.43,44400.0,43.3559,43.3559,43.2727,43.2866,44400.0
2009-09-10 15:40:00,62.43,62.54,62.42,62.5,76900.0,43.2866,43.3629,43.2797,43.3351,76900.0
2009-09-10 15:45:00,62.49,62.54,62.49,62.5,79000.0,43.3282,43.3629,43.3282,43.3351,79000.0
2009-09-10 15:50:00,62.5,62.6,62.5,62.51,88500.0,43.3351,43.4045,43.3351,43.3421,88500.0
2009-09-10 15:55:00,62.51,62.61,62.48,62.56,132100.0,43.3421,43.4114,43.3213,43.3767,132100.0
2009-09-11 09:30:00,62.79,62.79,62.4,62.57,109500.0,43.5362,43.5362,43.2658,43.3837,109500.0
2009-09-11 09:35:00,62.6,62.86,62.55,62.86,23200.0,43.4045,43.5848,43.3698,43.5848,23200.0
2009-09-11 09:40:00,62.86,62.88,62.62,62.83,15300.0,43.5848,43.5986,43.4183,43.564,15300.0
2009-09-11 09:45:00,62.86,63.01,62.84,63.01,13200.0,43.5848,43.6888,43.5709,43.6888,13200.0
2009-09-11 09:50:00,62.99,63.11,62.95,63.05,18300.0,43.6749,43.7581,43.6472,43.7165,18300.0
2009-09-11 09:55:00,63.07,63.12,62.88,63.02,21300.0,43.7304,43.765,43.5986,43.6957,21300.0
2009-09-11 10:00:00,63.01,63.1,62.8,62.83,26900.0,43.6888,43.7512,43.5432,43.564,26900.0
2009-09-11 10:05:00,62.85,62.88,62.66,62.7,28500.0,43.5778,43.5986,43.4461,43.4738,28500.0
2009-09-11 10:10:00,62.67,62.71,62.61,62.64,16200.0,43.453,43.4807,43.4114,43.4322,16200.0
2009-09-11 10:15:00,62.65,62.74,62.65,62.7,13400.0,43.4391,43.5016,43.4391,43.4738,13400.0
2009-09-11 10:20:00,62.71,62.83,62.7,62.79,26600.0,43.4807,43.564,43.4738,43.5362,26600.0
2009-09-11 10:25:00,62.78,62.81,62.72,62.78,19900.0,43.5293,43.5501,43.4877,43.5293,19900.0
2009-09-11 10:30:00,62.79,62.98,62.79,62.97,10600.0,43.5362,43.668,43.5362,43.661,10600.0
2009-09-11 10:35:00,62.96,63.09,62.95,63.02,15500.0,43.6541,43.7442,43.6472,43.6957,15500.0
2009-09-11 10:40:00,63.03,63.04,62.95,62.95,15100.0,43.7026,43.7096,43.6472,43.6472,15100.0
2009-09-11 10:45:00,62.99,63.08,62.97,63.03,11700.0,43.6749,43.7373,43.661,43.7026,11700.0
2009-09-11 10:50:00,63.04,63.1,63.03,63.07,16100.0,43.7096,43.7512,43.7026,43.7304,16100.0
2009-09-11 10:55:00,63.08,63.17,63.07,63.1,18700.0,43.7373,43.7997,43.7304,43.7512,18700.0
2009-09-11 11:00:00,63.11,63.16,63.04,63.07,9900.0,43.7581,43.7928,43.7096,43.7304,9900.0
2009-09-11 11:05:00,63.09,63.18,63.08,63.11,9600.0,43.7442,43.8066,43.7373,43.7581,9600.0
2009-09-11 11:10:00,63.11,63.2,63.1,63.17,11600.0,43.7581,43.8205,43.7512,43.7997,11600.0
2009-09-11 11:15:00,63.16,63.31,63.16,63.24,32200.0,43.7928,43.8968,43.7928,43.8482,32200.0
2009-09-11 11:20:00,63.23,63.23,63.14,63.16,19800.0,43.8413,43.8413,43.7789,43.7928,19800.0
2009-09-11 11:25:00,63.17,63.18,63.07,63.13,23700.0,43.7997,43.8066,43.7304,43.772,23700.0
2009-09-11 11:30:00,63.12,63.16,63.03,63.08,16700.0,43.765,43.7928,43.7026,43.7373,16700.0
2009-09-11 11:35:00,63.07,63.22,63.05,63.21,9500.0,43.7304,43.8344,43.7165,43.8274,9500.0
2009-09-11 11:40:00,63.2,63.22,63.06,63.17,20700.0,43.8205,43.8344,43.7234,43.7997,20700.0
2009-09-11 11:45:00,63.16,63.18,63.08,63.11,16500.0,43.7928,43.8066,43.7373,43.7581,16500.0
2009-09-11 11:50:00,63.1,63.15,63.07,63.12,9200.0,43.7512,43.7858,43.7304,43.765,9200.0
2009-09-11 11:55:00,63.11,63.15,63.08,63.15,8400.0,43.7581,43.7858,43.7373,43.7858,8400.0
2009-09-11 12:00:00,63.14,63.14,63.02,63.04,16100.0,43.7789,43.7789,43.6957,43.7096,16100.0
2009-09-11 12:05:00,63.05,63.06,62.98,63.02,9000.0,43.7165,43.7234,43.668,43.6957,9000.0
2009-09-11 12:10:00,63.03,63.08,63.01,63.06,9600.0,43.7026,43.7373,43.6888,43.7234,9600.0
2009-09-11 12:15:00,63.07,63.07,62.99,62.99,8700.0,43.7304,43.7304,43.6749,43.6749,8700.0
2009-09-11 12:20:00,63.0,63.01,62.92,62.95,10500.0,43.6818,43.6888,43.6264,43.6472,10500.0
2009-09-11 12:25:00,62.96,63.0,62.94,63.0,13900.0,43.6541,43.6818,43.6402,43.6818,13900.0
2009-09-11 12:30:00,63.01,63.02,62.96,62.99,11500.0,43.6888,43.6957,43.6541,43.6749,11500.0
2009-09-11 12:35:00,62.96,63.0,62.86,62.91,21400.0,43.6541,43.6818,43.5848,43.6194,21400.0
2009-09-11 12:40:00,62.89,63.02,62.86,62.92,26700.0,43.6056,43.6957,43.5848,43.6264,26700.0
2009-09-11 12:45:00,62.92,62.95,62.89,62.94,8400.0,43.6264,43.6472,43.6056,43.6402,8400.0
2009-09-11 12:50:00,62.95,63.02,62.95,63.0,7800.0,43.6472,43.6957,43.6472,43.6818,7800.0
2009-09-11 12:55:00,63.02,63.08,63.01,63.04,10400.0,43.6957,43.7373,43.6888,43.7096,10400.0
2009-09-11 13:00:00,63.03,63.06,63.01,63.01,13300.0,43.7026,43.7234,43.6888,43.6888,13300.0
2009-09-11 13:05:00,63.02,63.03,62.91,62.95,12100.0,43.6957,43.7026,43.6194,43.6472,12100.0
2009-09-11 13:10:00,62.95,62.96,62.92,62.92,9600.0,43.6472,43.6541,43.6264,43.6264,9600.0
2009-09-11 13:15:00,62.92,63.1,62.9,63.03,12900.0,43.6264,43.7512,43.6125,43.7026,12900.0
2009-09-11 13:20:00,63.01,63.08,63.01,63.04,7800.0,43.6888,43.7373,43.6888,43.7096,7800.0
2009-09-11 13:25:00,63.04,63.05,62.99,63.02,9300.0,43.7096,43.7165,43.6749,43.6957,9300.0
2009-09-11 13:30:00,63.03,63.07,63.02,63.04,7100.0,43.7026,43.7304,43.6957,43.7096,7100.0
2009-09-11 13:35:00,63.06,63.09,63.01,63.01,12100.0,43.7234,43.7442,43.6888,43.6888,12100.0
2009-09-11 13:40:00,63.01,63.04,62.93,62.98,9400.0,43.6888,43.7096,43.6333,43.668,9400.0
2009-09-11 13:45:00,63.01,63.06,62.97,62.99,6500.0,43.6888,43.7234,43.661,43.6749,6500.0
2009-09-11 13:50:00,62.99,63.04,62.98,62.99,10400.0,43.6749,43.7096,43.668,43.6749,10400.0
2009-09-11 13:55:00,62.99,62.99,62.9,62.94,23500.0,43.6749,43.6749,43.6125,43.6402,23500.0
2009-09-11 14:00:00,62.94,63.08,62.91,63.08,21300.0,43.6402,43.7373,43.6194,43.7373,21300.0
2009-09-11 14:05:00,63.06,63.08,62.99,63.06,7500.0,43.7234,43.7373,43.6749,43.7234,7500.0
2009-09-11 14:10:00,63.04,63.07,62.98,63.06,12400.0,43.7096,43.7304,43.668,43.7234,12400.0
2009-09-11 14:15:00,63.07,63.09,63.06,63.07,8900.0,43.7304,43.7442,43.7234,43.7304,8900.0
2009-09-11 14:20:00,63.07,63.1,63.04,63.06,16700.0,43.7304,43.7512,43.7096,43.7234,16700.0
2009-09-11 14:25:00,63.07,63.1,63.03,63.08,7800.0,43.7304,43.7512,43.7026,43.7373,7800.0
2009-09-11 14:30:00,63.09,63.15,63.09,63.12,13900.0,43.7442,43.7858,43.7442,43.765,13900.0
2009-09-11 14:35:00,63.13,63.14,63.07,63.11,11300.0,43.772,43.7789,43.7304,43.7581,11300.0
2009-09-11 14:40:00,63.09,63.16,63.07,63.16,8100.0,43.7442,43.7928,43.7304,43.7928,8100.0
2009-09-11 14:45:00,63.19,63.2,63.13,63.19,19800.0,43.8136,43.8205,43.772,43.8136,19800.0
2009-09-11 14:50:00,63.18,63.18,63.11,63.13,8000.0,43.8066,43.8066,43.7581,43.772,8000.0
2009-09-11 14:55:00,63.14,63.17,63.06,63.12,20300.0,43.7789,43.7997,43.7234,43.765,20300.0
2009-09-11 15:00:00,63.11,63.16,63.11,63.13,8900.0,43.7581,43.7928,43.7581,43.772,8900.0
2009-09-11 15:05:00,63.14,63.16,63.11,63.12,15600.0,43.7789,43.7928,43.7581,43.765,15600.0
2009-09-11 15:10:00,63.12,63.17,63.1,63.15,15000.0,43.765,43.7997,43.7512,43.7858,15000.0
2009-09-11 15:15:00,63.16,63.17,63.1,63.15,20000.0,43.7928,43.7997,43.7512,43.7858,20000.0
2009-09-11 15:20:00,63.15,63.25,63.13,63.19,42300.0,43.7858,43.8552,43.772,43.8136,42300.0
2009-09-11 15:25:00,63.18,63.2,63.15,63.2,14600.0,43.8066,43.8205,43.7858,43.8205,14600.0
2009-09-11 15:30:00,63.21,63.21,63.14,63.2,21900.0,43.8274,43.8274,43.7789,43.8205,21900.0
2009-09-11 15:35:00,63.19,63.26,63.18,63.25,26500.0,43.8136,43.8621,43.8066,43.8552,26500.0
2009-09-11 15:40:00,63.25,63.28,63.17,63.21,88200.0,43.8552,43.876,43.7997,43.8274,88200.0
2009-09-11 15:45:00,63.22,63.36,63.21,63.36,95000.0,43.8344,43.9314,43.8274,43.9314,95000.0
2009-09-11 15:50:00,63.34,63.4,63.31,63.39,97100.0,43.9176,43.9592,43.8968,43.9522,97100.0
2009-09-11 15:55:00,63.4,63.43,63.35,63.35,142400.0,43.9592,43.98,43.9245,43.9245,142400.0
2009-09-14 09:30:00,63.07,63.2,62.89,63.03,44600.0,43.7304,43.8205,43.6056,43.7026,44600.0
2009-09-14 09:35:00,63.05,63.08,62.64,62.72,32700.0,43.7165,43.7373,43.4322,43.4877,32700.0
2009-09-14 09:40:00,62.74,63.02,62.74,62.8,17600.0,43.5016,43.6957,43.5016,43.5432,17600.0
2009-09-14 09:45:00,62.83,62.9,62.58,62.58,18400.0,43.564,43.6125,43.3906,43.3906,18400.0
2009-09-14 09:50:00,62.58,62.66,62.51,62.57,22200.0,43.3906,43.4461,43.3421,43.3837,22200.0
2009-09-14 09:55:00,62.6,62.86,62.56,62.86,13000.0,43.4045,43.5848,43.3767,43.5848,13000.0
2009-09-14 10:00:00,62.86,62.87,62.7,62.7,11800.0,43.5848,43.5917,43.4738,43.4738,11800.0
2009-09-14 10:05:00,62.68,62.83,62.67,62.83,15900.0,43.4599,43.564,43.453,43.564,15900.0
2009-09-14 10:10:00,62.82,62.83,62.71,62.81,22400.0,43.557,43.564,43.4807,43.5501,22400.0
2009-09-14 10:15:00,62.81,62.93,62.8,62.88,24600.0,43.5501,43.6333,43.5432,43.5986,24600.0
2009-09-14 10:20:00,62.87,63.02,62.84,62.98,31100.0,43.5917,43.6957,43.5709,43.668,31100.0
2009-09-14 10:25:00,63.0,63.03,62.91,62.93,13500.0,43.6818,43.7026,43.6194,43.6333,13500.0
2009-09-14 10:30:00,62.92,62.94,62.86,62.87,15300.0,43.6264,43.6402,43.5848,43.5917,15300.0
2009-09-14 10:35:00,62.87,62.88,62.82,62.86,13700.0,43.5917,43.5986,43.557,43.5848,13700.0
2009-09-14 10:40:00,62.86,62.86,62.8,62.84,19200.0,43.5848,43.5848,43.5432,43.5709,19200.0
2009-09-14 10:45:00,62.85,63.0,62.81,62.9,17900.0,43.5778,43.6818,43.5501,43.6125,17900.0
2009-09-14 10:50:00,62.9,62.95,62.85,62.92,18600.0,43.6125,43.6472,43.5778,43.6264,18600.0
2009-09-14 10:55:00,62.92,62.95,62.82,62.84,15200.0,43.6264,43.6472,43.557,43.5709,15200.0
2009-09-14 11:00:00,62.85,62.85,62.77,62.82,21100.0,43.5778,43.5778,43.5224,43.557,21100.0
2009-09-14 11:05:00,62.8,62.8,62.71,62.77,20000.0,43.5432,43.5432,43.4807,43.5224,20000.0
2009-09-14 11:10:00,62.77,62.84,62.72,62.81,17400.0,43.5224,43.5709,43.4877,43.5501,17400.0
2009-09-14 11:15:00,62.81,62.86,62.78,62.81,19200.0,43.5501,43.5848,43.5293,43.5501,19200.0
2009-09-14 11:20:00,62.81,62.86,62.79,62.8,14400.0,43.5501,43.5848,43.5362,43.5432,14400.0
2009-09-14 11:25:00,62.8,62.87,62.78,62.83,9900.0,43.5432,43.5917,43.5293,43.564,9900.0
2009-09-14 11:30:00,62.84,62.86,62.81,62.85,8500.0,43.5709,43.5848,43.5501,43.5778,8500.0
2009-09-14 11:35:00,62.83,62.86,62.78,62.81,10600.0,43.564,43.5848,43.5293,43.5501,10600.0
2009-09-14 11:40:00,62.8,62.8,62.71,62.74,16400.0,43.5432,43.5432,43.4807,43.5016,16400.0
2009-09-14 11:45:00,62.75,62.77,62.7,62.75,15400.0,43.5085,43.5224,43.4738,43.5085,15400.0
2009-09-14 11:50:00,62.75,62.85,62.74,62.83,9200.0,43.5085,43.5778,43.5016,43.564,9200.0
2009-09-14 11:55:00,62.86,62.86,62.78,62.8,8800.0,43.5848,43.5848,43.5293,43.5432,8800.0
2009-09-14 12:00:00,62.81,62.85,62.78,62.82,14300.0,43.5501,43.5778,43.5293,43.557,14300.0
2009-09-14 12:05:00,62.83,62.87,62.81,62.82,17500.0,43.564,43.5917,43.5501,43.557,17500.0
2009-09-14 12:10:00,62.82,62.86,62.8,62.84,8700.0,43.557,43.5848,43.5432,43.5709,8700.0
2009-09-14 12:15:00,62.83,62.86,62.76,62.78,12600.0,43.564,43.5848,43.5154,43.5293,12600.0
2009-09-14 12:20:00,62.78,62.8,62.77,62.8,14100.0,43.5293,43.5432,43.5224,43.5432,14100.0
2009-09-14 12:25:00,62.81,62.82,62.75,62.77,12700.0,43.5501,43.557,43.5085,43.5224,12700.0
2009-09-14 12:30:00,62.74,62.76,62.7,62.76,15200.0,43.5016,43.5154,43.4738,43.5154,15200.0
2009-09-14 12:35:00,62.77,62.78,62.74,62.75,11900.0,43.5224,43.5293,43.5016,43.5085,11900.0
2009-09-14 12:40:00,62.76,62.77,62.67,62.71,15300.0,43.5154,43.5224,43.453,43.4807,15300.0
2009-09-14 12:45:00,62.72,62.72,62.64,62.68,18600.0,43.4877,43.4877,43.4322,43.4599,18600.0
2009-09-14 12:50:00,62.67,62.69,62.58,62.67,33900.0,43.453,43.4669,43.3906,43.453,33900.0
2009-09-14 12:55:00,62.66,62.67,62.55,62.61,10200.0,43.4461,43.453,43.3698,43.4114,10200.0
2009-09-14 13:00:00,62.6,62.6,62.5,62.5,15200.0,43.4045,43.4045,43.3351,43.3351,15200.0
2009-09-14 13:05:00,62.51,62.52,62.49,62.51,22400.0,43.3421,43.349,43.3282,43.3421,22400.0
2009-09-14 13:10:00,62.5,62.55,62.48,62.5,10200.0,43.3351,43.3698,43.3213,43.3351,10200.0
2009-09-14 13:15:00,62.49,62.5,62.45,62.46,12100.0,43.3282,43.3351,43.3005,43.3074,12100.0
2009-09-14 13:20:00,62.46,62.48,62.43,62.45,14400.0,43.3074,43.3213,43.2866,43.3005,14400.0
2009-09-14 13:25:00,62.46,62.48,62.44,62.47,8000.0,43.3074,43.3213,43.2935,43.3143,8000.0
2009-09-14 13:30:00,62.48,62.56,62.48,62.54,10300.0,43.3213,43.3767,43.3213,43.3629,10300.0
2009-09-14 13:35:00,62.54,62.59,62.53,62.58,13000.0,43.3629,43.3975,43.3559,43.3906,13000.0
2009-09-14 13:40:00,62.57,62.6,62.56,62.58,13700.0,43.3837,43.4045,43.3767,43.3906,13700.0
2009-09-14 13:45:00,62.6,62.66,62.57,62.59,15200.0,43.4045,43.4461,43.3837,43.3975,15200.0
2009-09-14 13:50:00,62.58,62.65,62.57,62.61,20800.0,43.3906,43.4391,43.3837,43.4114,20800.0
2009-09-14 13:55:00,62.62,62.67,62.6,62.67,16500.0,43.4183,43.453,43.4045,43.453,16500.0
2009-09-14 14:00:00,62.66,62.73,62.65,62.73,28700.0,43.4461,43.4946,43.4391,43.4946,28700.0
2009-09-14 14:05:00,62.72,62.73,62.69,62.71,14900.0,43.4877,43.4946,43.4669,43.4807,14900.0
2009-09-14 14:10:00,62.72,62.74,62.69,62.7,12600.0,43.4877,43.5016,43.4669,43.4738,12600.0
2009-09-14 14:15:00,62.7,62.73,62.7,62.73,10400.0,43.4738,43.4946,43.4738,43.4946,10400.0
2009-09-14 14:20:00,62.73,62.74,62.69,62.74,12300.0,43.4946,43.5016,43.4669,43.5016,12300.0
2009-09-14 14:25:00,62.73,62.87,62.72,62.86,25900.0,43.4946,43.5917,43.4877,43.5848,25900.0
2009-09-14 14:30:00,62.87,62.94,62.84,62.86,33800.0,43.5917,43.6402,43.5709,43.5848,33800.0
2009-09-14 14:35:00,62.85,62.86,62.78,62.8,26700.0,43.5778,43.5848,43.5293,43.5432,26700.0
2009-09-14 14:40:00,62.81,62.81,62.76,62.8,27700.0,43.5501,43.5501,43.5154,43.5432,27700.0
2009-09-14 14:45:00,62.81,62.87,62.79,62.82,27900.0,43.5501,43.5917,43.5362,43.557,27900.0
2009-09-14 14:50:00,62.81,62.83,62.72,62.74,45900.0,43.5501,43.564,43.4877,43.5016,45900.0
2009-09-14 14:55:00,62.73,62.87,62.71,62.78,53500.0,43.4946,43.5917,43.4807,43.5293,53500.0
2009-09-14 15:00:00,62.78,62.84,62.76,62.81,47100.0,43.5293,43.5709,43.5154,43.5501,47100.0
2009-09-14 15:05:00,62.82,62.87,62.76,62.85,37000.0,43.557,43.5917,43.5154,43.5778,37000.0
2009-09-14 15:10:00,62.86,62.95,62.83,62.93,90800.0,43.5848,43.6472,43.564,43.6333,90800.0
2009-09-14 15:15:00,62.93,62.96,62.93,62.95,40300.0,43.6333,43.6541,43.6333,43.6472,40300.0
2009-09-14 15:20:00,62.94,62.96,62.93,62.93,39400.0,43.6402,43.6541,43.6333,43.6333,39400.0
2009-09-14 15:25:00,62.94,62.96,62.93,62.95,41900.0,43.6402,43.6541,43.6333,43.6472,41900.0
2009-09-14 15:30:00,62.95,62.99,62.93,62.95,50100.0,43.6472,43.6749,43.6333,43.6472,50100.0
2009-09-14 15:35:00,62.95,63.01,62.93,63.0,48700.0,43.6472,43.6888,43.6333,43.6818,48700.0
2009-09-14 15:40:00,63.01,63.1,62.97,63.09,99400.0,43.6888,43.7512,43.661,43.7442,99400.0
2009-09-14 15:45:00,63.1,63.1,63.06,63.07,48900.0,43.7512,43.7512,43.7234,43.7304,48900.0
2009-09-14 15:50:00,63.08,63.12,63.06,63.09,79600.0,43.7373,43.765,43.7234,43.7442,79600.0
2009-09-14 15:55:00,63.1,63.19,63.1,63.1,88600.0,43.7512,43.8136,43.7512,43.7512,88600.0
2009-09-15 09:30:00,63.2,63.2,62.75,62.94,53700.0,43.8205,43.8205,43.5085,43.6402,53700.0
2009-09-15 09:35:00,62.9,63.07,62.88,63.07,33300.0,43.6125,43.7304,43.5986,43.7304,33300.0
2009-09-15 09:40:00,63.07,63.17,63.07,63.14,15200.0,43.7304,43.7997,43.7304,43.7789,15200.0
2009-09-15 09:45:00,63.16,63.19,63.07,63.1,17800.0,43.7928,43.8136,43.7304,43.7512,17800.0
2009-09-15 09:50:00,63.1,63.1,62.9,62.94,21400.0,43.7512,43.7512,43.6125,43.6402,21400.0
2009-09-15 09:55:00,62.93,63.09,62.88,63.07,19500.0,43.6333,43.7442,43.5986,43.7304,19500.0
2009-09-15 10:00:00,63.08,63.08,62.81,62.96,23400.0,43.7373,43.7373,43.5501,43.6541,23400.0
2009-09-15 10:05:00,62.96,63.07,62.96,63.05,8900.0,43.6541,43.7304,43.6541,43.7165,8900.0
2009-09-15 10:10:00,63.06,63.08,62.89,62.9,7300.0,43.7234,43.7373,43.6056,43.6125,7300.0
2009-09-15 10:15:00,62.87,63.02,62.87,62.96,25100.0,43.5917,43.6957,43.5917,43.6541,25100.0
2009-09-15 10:20:00,62.95,62.98,62.88,62.89,11600.0,43.6472,43.668,43.5986,43.6056,11600.0
2009-09-15 10:25:00,62.89,63.05,62.89,63.02,10900.0,43.6056,43.7165,43.6056,43.6957,10900.0
2009-09-15 10:30:00,63.01,63.05,62.92,62.96,9100.0,43.6888,43.7165,43.6264,43.6541,9100.0
2009-09-15 10:35:00,62.95,62.96,62.91,62.96,14500.0,43.6472,43.6541,43.6194,43.6541,14500.0
2009-09-15 10:40:00,62.94,63.0,62.86,62.91,26100.0,43.6402,43.6818,43.5848,43.6194,26100.0
2009-09-15 10:45:00,62.93,62.99,62.92,62.97,4800.0,43.6333,43.6749,43.6264,43.661,4800.0
2009-09-15 10:50:00,62.97,62.98,62.96,62.98,4800.0,43.661,43.668,43.6541,43.668,4800.0
2009-09-15 10:55:00,62.98,63.1,62.96,63.08,9200.0,43.668,43.7512,43.6541,43.7373,9200.0
2009-09-15 11:00:00,63.06,63.08,62.89,62.9,34400.0,43.7234,43.7373,43.6056,43.6125,34400.0
2009-09-15 11:05:00,62.9,62.98,62.88,62.95,12600.0,43.6125,43.668,43.5986,43.6472,12600.0
2009-09-15 11:10:00,62.95,62.95,62.89,62.9,6100.0,43.6472,43.6472,43.6056,43.6125,6100.0
2009-09-15 11:15:00,62.9,62.94,62.87,62.94,19200.0,43.6125,43.6402,43.5917,43.6402,19200.0
2009-09-15 11:20:00,62.94,62.99,62.9,62.9,6000.0,43.6402,43.6749,43.6125,43.6125,6000.0
2009-09-15 11:25:00,62.9,62.92,62.88,62.9,7900.0,43.6125,43.6264,43.5986,43.6125,7900.0
2009-09-15 11:30:00,62.89,62.94,62.89,62.92,13800.0,43.6056,43.6402,43.6056,43.6264,13800.0
2009-09-15 11:35:00,62.91,62.99,62.91,62.94,22800.0,43.6194,43.6749,43.6194,43.6402,22800.0
2009-09-15 11:40:00,62.94,62.95,62.9,62.91,10100.0,43.6402,43.6472,43.6125,43.6194,10100.0
2009-09-15 11:45:00,62.92,62.95,62.89,62.9,19400.0,43.6264,43.6472,43.6056,43.6125,19400.0
2009-09-15 11:50:00,62.9,62.94,62.89,62.92,33700.0,43.6125,43.6402,43.6056,43.6264,33700.0
2009-09-15 11:55:00,62.91,63.03,62.91,63.03,12700.0,43.6194,43.7026,43.6194,43.7026,12700.0
2009-09-15 12:00:00,63.02,63.05,62.97,63.0,35900.0,43.6957,43.7165,43.661,43.6818,35900.0
2009-09-15 12:05:00,63.0,63.02,62.97,63.0,15900.0,43.6818,43.6957,43.661,43.6818,15900.0
2009-09-15 12:10:00,63.01,63.07,62.96,63.07,16100.0,43.6888,43.7304,43.6541,43.7304,16100.0
2009-09-15 12:15:00,63.08,63.14,63.08,63.09,7600.0,43.7373,43.7789,43.7373,43.7442,7600.0
2009-09-15 12:20:00,63.09,63.1,63.08,63.1,3500.0,43.7442,43.7512,43.7373,43.7512,3500.0
2009-09-15 12:25:00,63.09,63.1,63.06,63.08,3200.0,43.7442,43.7512,43.7234,43.7373,3200.0
2009-09-15 12:30:00,63.06,63.1,63.04,63.1,7000.0,43.7234,43.7512,43.7096,43.7512,7000.0
2009-09-15 12:35:00,63.1,63.1,63.07,63.08,7600.0,43.7512,43.7512,43.7304,43.7373,7600.0
2009-09-15 12:40:00,63.08,63.09,63.06,63.08,1700.0,43.7373,43.7442,43.7234,43.7373,1700.0
2009-09-15 12:45:00,63.09,63.14,63.08,63.09,11300.0,43.7442,43.7789,43.7373,43.7442,11300.0
2009-09-15 12:50:00,63.08,63.12,63.08,63.1,7500.0,43.7373,43.765,43.7373,43.7512,7500.0
2009-09-15 12:55:00,63.1,63.12,63.08,63.09,7200.0,43.7512,43.765,43.7373,43.7442,7200.0
2009-09-15 13:00:00,63.09,63.12,63.05,63.06,10500.0,43.7442,43.765,43.7165,43.7234,10500.0
2009-09-15 13:05:00,63.06,63.1,63.06,63.09,8000.0,43.7234,43.7512,43.7234,43.7442,8000.0
2009-09-15 13:10:00,63.1,63.14,63.08,63.12,20100.0,43.7512,43.7789,43.7373,43.765,20100.0
2009-09-15 13:15:00,63.12,63.16,63.1,63.16,12300.0,43.765,43.7928,43.7512,43.7928,12300.0
2009-09-15 13:20:00,63.15,63.21,63.15,63.19,7700.0,43.7858,43.8274,43.7858,43.8136,7700.0
2009-09-15 13:25:00,63.21,63.22,63.11,63.13,12300.0,43.8274,43.8344,43.7581,43.772,12300.0
2009-09-15 13:30:00,63.13,63.14,63.07,63.09,13200.0,43.772,43.7789,43.7304,43.7442,13200.0
2009-09-15 13:35:00,63.09,63.11,63.08,63.08,13600.0,43.7442,43.7581,43.7373,43.7373,13600.0
2009-09-15 13:40:00,63.08,63.09,63.0,63.02,14600.0,43.7373,43.7442,43.6818,43.6957,14600.0
2009-09-15 13:45:00,63.03,63.12,63.02,63.11,8600.0,43.7026,43.765,43.6957,43.7581,8600.0
2009-09-15 13:50:00,63.1,63.11,63.04,63.09,9500.0,43.7512,43.7581,43.7096,43.7442,9500.0
2009-09-15 13:55:00,63.1,63.13,63.08,63.09,14200.0,43.7512,43.772,43.7373,43.7442,14200.0
2009-09-15 14:00:00,63.08,63.12,63.04,63.04,11100.0,43.7373,43.765,43.7096,43.7096,11100.0
2009-09-15 14:05:00,63.03,63.13,63.02,63.13,15900.0,43.7026,43.772,43.6957,43.772,15900.0
2009-09-15 14:10:00,63.12,63.12,63.07,63.09,7500.0,43.765,43.765,43.7304,43.7442,7500.0
2009-09-15 14:15:00,63.09,63.13,63.07,63.12,6800.0,43.7442,43.772,43.7304,43.765,6800.0
2009-09-15 14:20:00,63.12,63.14,63.11,63.12,4700.0,43.765,43.7789,43.7581,43.765,4700.0
2009-09-15 14:25:00,63.12,63.15,63.11,63.14,5300.0,43.765,43.7858,43.7581,43.7789,5300.0
2009-09-15 14:30:00,63.15,63.15,63.11,63.12,9200.0,43.7858,43.7858,43.7581,43.765,9200.0
2009-09-15 14:35:00,63.1,63.11,63.0,63.04,13200.0,43.7512,43.7581,43.6818,43.7096,13200.0
2009-09-15 14:40:00,63.05,63.06,63.01,63.05,7000.0,43.7165,43.7234,43.6888,43.7165,7000.0
2009-09-15 14:45:00,63.05,63.06,63.01,63.05,14200.0,43.7165,43.7234,43.6888,43.7165,14200.0
2009-09-15 14:50:00,63.03,63.08,63.02,63.08,7100.0,43.7026,43.7373,43.6957,43.7373,7100.0
2009-09-15 14:55:00,63.07,63.12,63.04,63.08,40400.0,43.7304,43.765,43.7096,43.7373,40400.0
2009-09-15 15:00:00,63.09,63.09,62.99,63.0,30800.0,43.7442,43.7442,43.6749,43.6818,30800.0
2009-09-15 15:05:00,63.0,63.04,62.97,63.04,19600.0,43.6818,43.7096,43.661,43.7096,19600.0
2009-09-15 15:10:00,63.03,63.1,63.02,63.09,17600.0,43.7026,43.7512,43.6957,43.7442,17600.0
2009-09-15 15:15:00,63.1,63.16,63.08,63.16,14900.0,43.7512,43.7928,43.7373,43.7928,14900.0
2009-09-15 15:20:00,63.16,63.23,63.13,63.19,60800.0,43.7928,43.8413,43.772,43.8136,60800.0
2009-09-15 15:25:00,63.18,63.2,63.13,63.16,32200.0,43.8066,43.8205,43.772,43.7928,32200.0
2009-09-15 15:30:00,63.15,63.19,63.1,63.18,41900.0,43.7858,43.8136,43.7512,43.8066,41900.0
2009-09-15 15:35:00,63.18,63.24,63.18,63.21,21000.0,43.8066,43.8482,43.8066,43.8274,21000.0
2009-09-15 15:40:00,63.2,63.23,63.14,63.15,40300.0,43.8205,43.8413,43.7789,43.7858,40300.0
2009-09-15 15:45:00,63.15,63.18,63.08,63.11,37300.0,43.7858,43.8066,43.7373,43.7581,37300.0
2009-09-15 15:50:00,63.13,63.18,63.11,63.18,27300.0,43.772,43.8066,43.7581,43.8066,27300.0
2009-09-15 15:55:00,63.18,63.26,63.13,63.16,79600.0,43.8066,43.8621,43.772,43.7928,79600.0
2009-09-16 09:30:00,63.25,63.25,62.52,62.57,177400.0,43.8552,43.8552,43.349,43.3837,177400.0
2009-09-16 09:35:00,62.57,62.57,62.32,62.35,72000.0,43.3837,43.3837,43.2103,43.2311,72000.0
2009-09-16 09:40:00,62.38,62.56,62.26,62.39,34200.0,43.2519,43.3767,43.1687,43.2589,34200.0
2009-09-16 09:45:00,62.37,62.38,62.19,62.33,39900.0,43.245,43.2519,43.1202,43.2173,39900.0
2009-09-16 09:50:00,62.31,62.4,62.28,62.39,39300.0,43.2034,43.2658,43.1826,43.2589,39300.0
2009-09-16 09:55:00,62.37,62.57,62.37,62.57,14400.0,43.245,43.3837,43.245,43.3837,14400.0
2009-09-16 10:00:00,62.57,62.65,62.55,62.55,35400.0,43.3837,43.4391,43.3698,43.3698,35400.0
2009-09-16 10:05:00,62.54,62.65,62.48,62.52,41600.0,43.3629,43.4391,43.3213,43.349,41600.0
2009-09-16 10:10:00,62.52,62.61,62.4,62.51,35400.0,43.349,43.4114,43.2658,43.3421,35400.0
2009-09-16 10:15:00,62.53,62.6,62.5,62.51,19500.0,43.3559,43.4045,43.3351,43.3421,19500.0
2009-09-16 10:20:00,62.51,62.53,62.42,62.42,27600.0,43.3421,43.3559,43.2797,43.2797,27600.0
2009-09-16 10:25:00,62.42,62.44,62.37,62.42,13900.0,43.2797,43.2935,43.245,43.2797,13900.0
2009-09-16 10:30:00,62.42,62.53,62.33,62.34,21600.0,43.2797,43.3559,43.2173,43.2242,21600.0
2009-09-16 10:35:00,62.34,62.43,62.3,62.33,14400.0,43.2242,43.2866,43.1965,43.2173,14400.0
2009-09-16 10:40:00,62.32,62.42,62.3,62.39,21100.0,43.2103,43.2797,43.1965,43.2589,21100.0
2009-09-16 10:45:00,62.38,62.48,62.38,62.38,12400.0,43.2519,43.3213,43.2519,43.2519,12400.0
2009-09-16 10:50:00,62.39,62.4,62.34,62.37,34500.0,43.2589,43.2658,43.2242,43.245,34500.0
2009-09-16 10:55:00,62.36,62.38,62.34,62.34,13400.0,43.2381,43.2519,43.2242,43.2242,13400.0
2009-09-16 11:00:00,62.34,62.44,62.32,62.42,15200.0,43.2242,43.2935,43.2103,43.2797,15200.0
2009-09-16 11:05:00,62.42,62.48,62.4,62.4,20400.0,43.2797,43.3213,43.2658,43.2658,20400.0
2009-09-16 11:10:00,62.4,62.44,62.36,62.38,13800.0,43.2658,43.2935,43.2381,43.2519,13800.0
2009-09-16 11:15:00,62.4,62.52,62.39,62.49,17700.0,43.2658,43.349,43.2589,43.3282,17700.0
2009-09-16 11:20:00,62.5,62.55,62.46,62.55,11100.0,43.3351,43.3698,43.3074,43.3698,11100.0
2009-09-16 11:25:00,62.57,62.6,62.54,62.55,12600.0,43.3837,43.4045,43.3629,43.3698,12600.0
2009-09-16 11:30:00,62.56,62.59,62.53,62.56,10000.0,43.3767,43.3975,43.3559,43.3767,10000.0
2009-09-16 11:35:00,62.54,62.6,62.54,62.55,9600.0,43.3629,43.4045,43.3629,43.3698,9600.0
2009-09-16 11:40:00,62.55,62.65,62.51,62.64,11700.0,43.3698,43.4391,43.3421,43.4322,11700.0
2009-09-16 11:45:00,62.64,62.65,62.5,62.5,20500.0,43.4322,43.4391,43.3351,43.3351,20500.0
2009-09-16 11:50:00,62.51,62.59,62.49,62.56,10900.0,43.3421,43.3975,43.3282,43.3767,10900.0
2009-09-16 11:55:00,62.56,62.63,62.56,62.61,16700.0,43.3767,43.4253,43.3767,43.4114,16700.0
2009-09-16 12:00:00,62.63,62.86,62.61,62.8,28100.0,43.4253,43.5848,43.4114,43.5432,28100.0
2009-09-16 12:05:00,62.8,62.98,62.79,62.83,50900.0,43.5432,43.668,43.5362,43.564,50900.0
2009-09-16 12:10:00,62.83,62.84,62.69,62.77,18000.0,43.564,43.5709,43.4669,43.5224,18000.0
2009-09-16 12:15:00,62.77,62.85,62.68,62.85,17700.0,43.5224,43.5778,43.4599,43.5778,17700.0
2009-09-16 12:20:00,62.85,62.85,62.8,62.81,14300.0,43.5778,43.5778,43.5432,43.5501,14300.0
2009-09-16 12:25:00,62.81,62.83,62.77,62.77,21900.0,43.5501,43.564,43.5224,43.5224,21900.0
2009-09-16 12:30:00,62.77,62.78,62.68,62.7,20600.0,43.5224,43.5293,43.4599,43.4738,20600.0
2009-09-16 12:35:00,62.71,62.77,62.7,62.75,9400.0,43.4807,43.5224,43.4738,43.5085,9400.0
2009-09-16 12:40:00,62.74,62.74,62.65,62.66,8200.0,43.5016,43.5016,43.4391,43.4461,8200.0
2009-09-16 12:45:00,62.66,62.69,62.62,62.63,17700.0,43.4461,43.4669,43.4183,43.4253,17700.0
2009-09-16 12:50:00,62.64,62.64,62.55,62.55,11500.0,43.4322,43.4322,43.3698,43.3698,11500.0
2009-09-16 12:55:00,62.54,62.56,62.51,62.54,26900.0,43.3629,43.3767,43.3421,43.3629,26900.0
2009-09-16 13:00:00,62.54,62.71,62.54,62.71,12600.0,43.3629,43.4807,43.3629,43.4807,12600.0
2009-09-16 13:05:00,62.71,62.74,62.68,62.69,8300.0,43.4807,43.5016,43.4599,43.4669,8300.0
2009-09-16 13:10:00,62.69,62.7,62.67,62.67,8900.0,43.4669,43.4738,43.453,43.453,8900.0
2009-09-16 13:15:00,62.66,62.8,62.65,62.8,15700.0,43.4461,43.5432,43.4391,43.5432,15700.0
2009-09-16 13:20:00,62.81,62.88,62.8,62.83,17100.0,43.5501,43.5986,43.5432,43.564,17100.0
2009-09-16 13:25:00,62.83,62.86,62.77,62.77,16800.0,43.564,43.5848,43.5224,43.5224,16800.0
2009-09-16 13:30:00,62.78,62.81,62.74,62.76,19600.0,43.5293,43.5501,43.5016,43.5154,19600.0
2009-09-16 13:35:00,62.76,62.76,62.68,62.71,13400.0,43.5154,43.5154,43.4599,43.4807,13400.0
2009-09-16 13:40:00,62.72,62.81,62.7,62.78,14700.0,43.4877,43.5501,43.4738,43.5293,14700.0
2009-09-16 13:45:00,62.77,62.79,62.71,62.76,13500.0,43.5224,43.5362,43.4807,43.5154,13500.0
2009-09-16 13:50:00,62.78,62.82,62.77,62.81,6900.0,43.5293,43.557,43.5224,43.5501,6900.0
2009-09-16 13:55:00,62.82,62.89,62.82,62.85,11400.0,43.557,43.6056,43.557,43.5778,11400.0
2009-09-16 14:00:00,62.85,62.95,62.85,62.95,14400.0,43.5778,43.6472,43.5778,43.6472,14400.0
2009-09-16 14:05:00,62.95,62.96,62.91,62.93,13600.0,43.6472,43.6541,43.6194,43.6333,13600.0
2009-09-16 14:10:00,62.92,62.97,62.9,62.9,8500.0,43.6264,43.661,43.6125,43.6125,8500.0
2009-09-16 14:15:00,62.88,62.98,62.88,62.95,9300.0,43.5986,43.668,43.5986,43.6472,9300.0
2009-09-16 14:20:00,62.94,63.05,62.93,63.05,21700.0,43.6402,43.7165,43.6333,43.7165,21700.0
2009-09-16 14:25:00,63.05,63.22,63.04,63.2,37800.0,43.7165,43.8344,43.7096,43.8205,37800.0
2009-09-16 14:30:00,63.18,63.18,63.15,63.16,25300.0,43.8066,43.8066,43.7858,43.7928,25300.0
2009-09-16 14:35:00,63.16,63.17,63.14,63.14,13200.0,43.7928,43.7997,43.7789,43.7789,13200.0
2009-09-16 14:40:00,63.15,63.22,63.15,63.15,20700.0,43.7858,43.8344,43.7858,43.7858,20700.0
2009-09-16 14:45:00,63.16,63.21,63.15,63.2,16600.0,43.7928,43.8274,43.7858,43.8205,16600.0
2009-09-16 14:50:00,63.19,63.25,63.19,63.22,14200.0,43.8136,43.8552,43.8136,43.8344,14200.0
2009-09-16 14:55:00,63.22,63.22,63.14,63.16,19300.0,43.8344,43.8344,43.7789,43.7928,19300.0
2009-09-16 15:00:00,63.15,63.17,63.09,63.11,38200.0,43.7858,43.7997,43.7442,43.7581,38200.0
2009-09-16 15:05:00,63.1,63.12,63.08,63.1,16100.0,43.7512,43.765,43.7373,43.7512,16100.0
2009-09-16 15:10:00,63.09,63.1,62.96,63.01,24200.0,43.7442,43.7512,43.6541,43.6888,24200.0
2009-09-16 15:15:00,63.02,63.05,62.98,63.01,30600.0,43.6957,43.7165,43.668,43.6888,30600.0
2009-09-16 15:20:00,63.03,63.1,63.01,63.08,56300.0,43.7026,43.7512,43.6888,43.7373,56300.0
2009-09-16 15:25:00,63.07,63.11,63.0,63.09,75100.0,43.7304,43.7581,43.6818,43.7442,75100.0
2009-09-16 15:30:00,63.08,63.08,63.0,63.06,29200.0,43.7373,43.7373,43.6818,43.7234,29200.0
2009-09-16 15:35:00,63.07,63.15,63.06,63.12,16600.0,43.7304,43.7858,43.7234,43.765,16600.0
2009-09-16 15:40:00,63.11,63.24,63.11,63.22,29600.0,43.7581,43.8482,43.7581,43.8344,29600.0
2009-09-16 15:45:00,63.21,63.28,63.2,63.26,44000.0,43.8274,43.876,43.8205,43.8621,44000.0
2009-09-16 15:50:00,63.26,63.31,63.26,63.29,46000.0,43.8621,43.8968,43.8621,43.8829,46000.0
2009-09-16 15:55:00,63.29,63.31,63.23,63.28,55300.0,43.8829,43.8968,43.8413,43.876,55300.0
2009-09-17 09:30:00,63.03,63.17,62.84,63.01,94900.0,43.7026,43.7997,43.5709,43.6888,94900.0
2009-09-17 09:35:00,63.01,63.31,62.94,63.22,27200.0,43.6888,43.8968,43.6402,43.8344,27200.0
2009-09-17 09:40:00,63.18,63.31,63.13,63.31,17300.0,43.8066,43.8968,43.772,43.8968,17300.0
2009-09-17 09:45:00,63.32,63.88,63.28,63.88,40700.0,43.9037,44.292,43.876,44.292,40700.0
2009-09-17 09:50:00,63.81,63.89,63.75,63.81,32200.0,44.2434,44.2989,44.2018,44.2434,32200.0
2009-09-17 09:55:00,63.8,63.87,63.67,63.84,25700.0,44.2365,44.285,44.1464,44.2642,25700.0
2009-09-17 10:00:00,63.86,64.0,63.65,63.69,46700.0,44.2781,44.3752,44.1325,44.1602,46700.0
2009-09-17 10:05:00,63.68,63.97,63.62,63.95,58900.0,44.1533,44.3544,44.1117,44.3405,58900.0
2009-09-17 10:10:00,63.94,63.95,63.79,63.81,34100.0,44.3336,44.3405,44.2296,44.2434,34100.0
2009-09-17 10:15:00,63.8,63.8,63.63,63.64,16200.0,44.2365,44.2365,44.1186,44.1256,16200.0
2009-09-17 10:20:00,63.68,63.84,63.61,63.62,25800.0,44.1533,44.2642,44.1048,44.1117,25800.0
2009-09-17 10:25:00,63.62,63.67,63.53,63.65,24200.0,44.1117,44.1464,44.0493,44.1325,24200.0
2009-09-17 10:30:00,63.66,63.84,63.65,63.74,18300.0,44.1394,44.2642,44.1325,44.1949,18300.0
2009-09-17 10:35:00,63.75,63.81,63.65,63.67,12000.0,44.2018,44.2434,44.1325,44.1464,12000.0
2009-09-17 10:40:00,63.67,63.72,63.6,63.68,17800.0,44.1464,44.181,44.0978,44.1533,17800.0
2009-09-17 10:45:00,63.68,63.78,63.66,63.74,11500.0,44.1533,44.2226,44.1394,44.1949,11500.0
2009-09-17 10:50:00,63.74,63.85,63.73,63.81,10700.0,44.1949,44.2712,44.188,44.2434,10700.0
2009-09-17 10:55:00,63.81,64.0,63.78,63.97,86400.0,44.2434,44.3752,44.2226,44.3544,86400.0
2009-09-17 11:00:00,63.99,64.09,63.96,64.05,28200.0,44.3683,44.4376,44.3475,44.4099,28200.0
2009-09-17 11:05:00,64.05,64.11,64.01,64.04,24400.0,44.4099,44.4515,44.3821,44.4029,24400.0
2009-09-17 11:10:00,64.05,64.08,64.0,64.01,10500.0,44.4099,44.4307,44.3752,44.3821,10500.0
2009-09-17 11:15:00,64.01,64.22,64.0,64.12,39200.0,44.3821,44.5277,44.3752,44.4584,39200.0
2009-09-17 11:20:00,64.1,64.11,64.02,64.04,15500.0,44.4445,44.4515,44.3891,44.4029,15500.0
2009-09-17 11:25:00,64.03,64.09,63.92,64.04,34400.0,44.396,44.4376,44.3197,44.4029,34400.0
2009-09-17 11:30:00,64.04,64.05,63.92,63.93,28600.0,44.4029,44.4099,44.3197,44.3267,28600.0
2009-09-17 11:35:00,63.95,63.95,63.79,63.79,31700.0,44.3405,44.3405,44.2296,44.2296,31700.0
2009-09-17 11:40:00,63.81,63.89,63.81,63.86,16700.0,44.2434,44.2989,44.2434,44.2781,16700.0
2009-09-17 11:45:00,63.87,63.87,63.73,63.73,14800.0,44.285,44.285,44.188,44.188,14800.0
2009-09-17 11:50:00,63.71,63.73,63.54,63.56,83000.0,44.1741,44.188,44.0562,44.0701,83000.0
2009-09-17 11:55:00,63.56,63.64,63.53,63.63,19000.0,44.0701,44.1256,44.0493,44.1186,19000.0
2009-09-17 12:00:00,63.65,63.79,63.65,63.72,11400.0,44.1325,44.2296,44.1325,44.181,11400.0
2009-09-17 12:05:00,63.73,63.75,63.64,63.72,18600.0,44.188,44.2018,44.1256,44.181,18600.0
2009-09-17 12:10:00,63.69,63.78,63.63,63.77,22000.0,44.1602,44.2226,44.1186,44.2157,22000.0
2009-09-17 12:15:00,63.78,63.91,63.77,63.79,22600.0,44.2226,44.3128,44.2157,44.2296,22600.0
2009-09-17 12:20:00,63.77,63.93,63.76,63.88,17600.0,44.2157,44.3267,44.2088,44.292,17600.0
2009-09-17 12:25:00,63.88,63.92,63.87,63.92,12100.0,44.292,44.3197,44.285,44.3197,12100.0
2009-09-17 12:30:00,63.91,64.07,63.9,64.02,22400.0,44.3128,44.4237,44.3059,44.3891,22400.0
2009-09-17 12:35:00,64.02,64.03,63.96,63.98,26100.0,44.3891,44.396,44.3475,44.3613,26100.0
2009-09-17 12:40:00,63.99,64.09,63.94,64.04,27000.0,44.3683,44.4376,44.3336,44.4029,27000.0
2009-09-17 12:45:00,64.03,64.03,63.84,63.9,22100.0,44.396,44.396,44.2642,44.3059,22100.0
2009-09-17 12:50:00,63.92,64.02,63.91,64.02,15000.0,44.3197,44.3891,44.3128,44.3891,15000.0
2009-09-17 12:55:00,64.01,64.06,63.91,63.92,23800.0,44.3821,44.4168,44.3128,44.3197,23800.0
2009-09-17 13:00:00,63.94,64.12,63.92,64.03,27000.0,44.3336,44.4584,44.3197,44.396,27000.0
2009-09-17 13:05:00,64.03,64.18,64.01,64.18,37400.0,44.396,44.5,44.3821,44.5,37400.0
2009-09-17 13:10:00,64.18,64.23,64.11,64.2,38900.0,44.5,44.5347,44.4515,44.5139,38900.0
2009-09-17 13:15:00,64.2,64.2,64.08,64.15,19100.0,44.5139,44.5139,44.4307,44.4792,19100.0
2009-09-17 13:20:00,64.14,64.15,64.07,64.13,17800.0,44.4723,44.4792,44.4237,44.4653,17800.0
2009-09-17 13:25:00,64.13,64.13,64.01,64.09,12000.0,44.4653,44.4653,44.3821,44.4376,12000.0
2009-09-17 13:30:00,64.09,64.09,63.96,63.98,21000.0,44.4376,44.4376,44.3475,44.3613,21000.0
2009-09-17 13:35:00,63.98,63.98,63.94,63.96,10600.0,44.3613,44.3613,44.3336,44.3475,10600.0
2009-09-17 13:40:00,63.96,64.0,63.92,63.97,25900.0,44.3475,44.3752,44.3197,44.3544,25900.0
2009-09-17 13:45:00,63.98,64.05,63.97,64.03,16600.0,44.3613,44.4099,44.3544,44.396,16600.0
2009-09-17 13:50:00,64.04,64.13,64.04,64.13,12300.0,44.4029,44.4653,44.4029,44.4653,12300.0
2009-09-17 13:55:00,64.13,64.18,64.13,64.16,15000.0,44.4653,44.5,44.4653,44.4861,15000.0
2009-09-17 14:00:00,64.14,64.24,64.14,64.22,30400.0,44.4723,44.5416,44.4723,44.5277,30400.0
2009-09-17 14:05:00,64.21,64.26,64.19,64.26,20100.0,44.5208,44.5555,44.5069,44.5555,20100.0
2009-09-17 14:10:00,64.27,64.27,64.23,64.27,18400.0,44.5624,44.5624,44.5347,44.5624,18400.0
2009-09-17 14:15:00,64.28,64.41,64.25,64.31,40700.0,44.5693,44.6595,44.5485,44.5901,40700.0
2009-09-17 14:20:00,64.31,64.34,64.23,64.26,40300.0,44.5901,44.6109,44.5347,44.5555,40300.0
2009-09-17 14:25:00,64.25,64.39,64.25,64.32,79400.0,44.5485,44.6456,44.5485,44.5971,79400.0
2009-09-17 14:30:00,64.32,64.39,64.3,64.36,19400.0,44.5971,44.6456,44.5832,44.6248,19400.0
2009-09-17 14:35:00,64.37,64.44,64.37,64.44,23700.0,44.6317,44.6803,44.6317,44.6803,23700.0
2009-09-17 14:40:00,64.44,64.55,64.39,64.55,24600.0,44.6803,44.7565,44.6456,44.7565,24600.0
2009-09-17 14:45:00,64.54,64.63,64.54,64.63,35100.0,44.7496,44.812,44.7496,44.812,35100.0
2009-09-17 14:50:00,64.63,64.66,64.59,64.62,33900.0,44.812,44.8328,44.7843,44.8051,33900.0
2009-09-17 14:55:00,64.62,64.72,64.6,64.63,30700.0,44.8051,44.8744,44.7912,44.812,30700.0
2009-09-17 15:00:00,64.63,64.66,64.47,64.47,53700.0,44.812,44.8328,44.7011,44.7011,53700.0
2009-09-17 15:05:00,64.48,64.5,64.45,64.49,34200.0,44.708,44.7219,44.6872,44.7149,34200.0
2009-09-17 15:10:00,64.5,64.5,64.45,64.49,20600.0,44.7219,44.7219,44.6872,44.7149,20600.0
2009-09-17 15:15:00,64.49,64.66,64.49,64.66,40400.0,44.7149,44.8328,44.7149,44.8328,40400.0
2009-09-17 15:20:00,64.67,64.8,64.58,64.79,95400.0,44.8397,44.9299,44.7773,44.9229,95400.0
2009-09-17 15:25:00,64.79,64.86,64.71,64.77,43000.0,44.9229,44.9715,44.8675,44.9091,43000.0
2009-09-17 15:30:00,64.78,64.83,64.76,64.76,30800.0,44.916,44.9507,44.9021,44.9021,30800.0
2009-09-17 15:35:00,64.74,64.8,64.73,64.8,41900.0,44.8883,44.9299,44.8813,44.9299,41900.0
2009-09-17 15:40:00,64.79,64.86,64.64,64.65,100700.0,44.9229,44.9715,44.8189,44.8259,100700.0
2009-09-17 15:45:00,64.64,64.67,64.44,64.45,114900.0,44.8189,44.8397,44.6803,44.6872,114900.0
2009-09-17 15:50:00,64.45,64.49,64.4,64.4,94100.0,44.6872,44.7149,44.6525,44.6525,94100.0
2009-09-17 15:55:00,64.41,64.51,64.36,64.5,198000.0,44.6595,44.7288,44.6248,44.7219,198000.0
2009-09-18 09:30:00,64.57,64.85,64.53,64.63,502600.0,44.7704,44.9645,44.7427,44.812,502600.0
2009-09-18 09:35:00,64.63,64.79,64.52,64.54,28900.0,44.812,44.9229,44.7357,44.7496,28900.0
2009-09-18 09:40:00,64.54,64.57,64.2,64.57,66100.0,44.7496,44.7704,44.5139,44.7704,66100.0
2009-09-18 09:45:00,64.55,64.6,64.45,64.52,16200.0,44.7565,44.7912,44.6872,44.7357,16200.0
2009-09-18 09:50:00,64.51,64.51,64.29,64.33,10900.0,44.7288,44.7288,44.5763,44.604,10900.0
2009-09-18 09:55:00,64.33,64.33,64.12,64.12,20200.0,44.604,44.604,44.4584,44.4584,20200.0
2009-09-18 10:00:00,64.11,64.15,64.09,64.11,9500.0,44.4515,44.4792,44.4376,44.4515,9500.0
2009-09-18 10:05:00,64.09,64.11,64.0,64.11,15800.0,44.4376,44.4515,44.3752,44.4515,15800.0
2009-09-18 10:10:00,64.1,64.3,64.1,64.28,23700.0,44.4445,44.5832,44.4445,44.5693,23700.0
2009-09-18 10:15:00,64.21,64.21,63.88,63.89,34900.0,44.5208,44.5208,44.292,44.2989,34900.0
2009-09-18 10:20:00,63.91,64.04,63.91,64.0,16700.0,44.3128,44.4029,44.3128,44.3752,16700.0
2009-09-18 10:25:00,64.02,64.04,63.91,63.96,20100.0,44.3891,44.4029,44.3128,44.3475,20100.0
2009-09-18 10:30:00,63.96,64.14,63.95,64.14,12700.0,44.3475,44.4723,44.3405,44.4723,12700.0
2009-09-18 10:35:00,64.21,64.21,64.15,64.16,11000.0,44.5208,44.5208,44.4792,44.4861,11000.0
2009-09-18 10:40:00,64.16,64.21,64.11,64.18,19300.0,44.4861,44.5208,44.4515,44.5,19300.0
2009-09-18 10:45:00,64.16,64.16,64.05,64.14,28600.0,44.4861,44.4861,44.4099,44.4723,28600.0
2009-09-18 10:50:00,64.13,64.24,64.12,64.15,23300.0,44.4653,44.5416,44.4584,44.4792,23300.0
2009-09-18 10:55:00,64.16,64.23,64.12,64.16,14100.0,44.4861,44.5347,44.4584,44.4861,14100.0
2009-09-18 11:00:00,64.14,64.15,64.06,64.09,14300.0,44.4723,44.4792,44.4168,44.4376,14300.0
2009-09-18 11:05:00,64.07,64.27,64.06,64.25,24800.0,44.4237,44.5624,44.4168,44.5485,24800.0
2009-09-18 11:10:00,64.24,64.32,64.23,64.3,11900.0,44.5416,44.5971,44.5347,44.5832,11900.0
2009-09-18 11:15:00,64.27,64.36,64.19,64.36,14400.0,44.5624,44.6248,44.5069,44.6248,14400.0
2009-09-18 11:20:00,64.35,64.43,64.31,64.39,9300.0,44.6179,44.6733,44.5901,44.6456,9300.0
2009-09-18 11:25:00,64.41,64.46,64.3,64.34,8400.0,44.6595,44.6941,44.5832,44.6109,8400.0
2009-09-18 11:30:00,64.3,64.33,64.24,64.27,16100.0,44.5832,44.604,44.5416,44.5624,16100.0
2009-09-18 11:35:00,64.27,64.34,64.25,64.33,7000.0,44.5624,44.6109,44.5485,44.604,7000.0
2009-09-18 11:40:00,64.32,64.34,64.26,64.3,15000.0,44.5971,44.6109,44.5555,44.5832,15000.0
2009-09-18 11:45:00,64.3,64.33,64.28,64.32,5500.0,44.5832,44.604,44.5693,44.5971,5500.0
2009-09-18 11:50:00,64.34,64.35,64.26,64.29,7100.0,44.6109,44.6179,44.5555,44.5763,7100.0
2009-09-18 11:55:00,64.29,64.3,64.23,64.25,15900.0,44.5763,44.5832,44.5347,44.5485,15900.0
2009-09-18 12:00:00,64.25,64.25,64.13,64.17,8500.0,44.5485,44.5485,44.4653,44.4931,8500.0
2009-09-18 12:05:00,64.18,64.18,64.11,64.12,9800.0,44.5,44.5,44.4515,44.4584,9800.0
2009-09-18 12:10:00,64.14,64.21,64.12,64.12,8300.0,44.4723,44.5208,44.4584,44.4584,8300.0
2009-09-18 12:15:00,64.12,64.19,64.11,64.17,8900.0,44.4584,44.5069,44.4515,44.4931,8900.0
2009-09-18 12:20:00,64.17,64.21,64.14,64.21,25100.0,44.4931,44.5208,44.4723,44.5208,25100.0
2009-09-18 12:25:00,64.21,64.26,64.15,64.26,26100.0,44.5208,44.5555,44.4792,44.5555,26100.0
2009-09-18 12:30:00,64.27,64.36,64.26,64.32,15000.0,44.5624,44.6248,44.5555,44.5971,15000.0
2009-09-18 12:35:00,64.3,64.4,64.27,64.4,40600.0,44.5832,44.6525,44.5624,44.6525,40600.0
2009-09-18 12:40:00,64.41,64.45,64.38,64.4,10400.0,44.6595,44.6872,44.6387,44.6525,10400.0
2009-09-18 12:45:00,64.4,64.4,64.34,64.36,4100.0,44.6525,44.6525,44.6109,44.6248,4100.0
2009-09-18 12:50:00,64.36,64.42,64.36,64.42,8400.0,44.6248,44.6664,44.6248,44.6664,8400.0
2009-09-18 12:55:00,64.44,64.57,64.43,64.54,9600.0,44.6803,44.7704,44.6733,44.7496,9600.0
2009-09-18 13:00:00,64.54,64.6,64.54,64.6,10100.0,44.7496,44.7912,44.7496,44.7912,10100.0
2009-09-18 13:05:00,64.58,64.6,64.55,64.56,5900.0,44.7773,44.7912,44.7565,44.7635,5900.0
2009-09-18 13:10:00,64.58,64.58,64.51,64.56,12100.0,44.7773,44.7773,44.7288,44.7635,12100.0
2009-09-18 13:15:00,64.56,64.58,64.53,64.56,14100.0,44.7635,44.7773,44.7427,44.7635,14100.0
2009-09-18 13:20:00,64.54,64.54,64.49,64.51,7900.0,44.7496,44.7496,44.7149,44.7288,7900.0
2009-09-18 13:25:00,64.52,64.59,64.52,64.56,2900.0,44.7357,44.7843,44.7357,44.7635,2900.0
2009-09-18 13:30:00,64.58,64.58,64.54,64.56,4600.0,44.7773,44.7773,44.7496,44.7635,4600.0
2009-09-18 13:35:00,64.56,64.56,64.51,64.54,6300.0,44.7635,44.7635,44.7288,44.7496,6300.0
2009-09-18 13:40:00,64.53,64.56,64.51,64.56,2900.0,44.7427,44.7635,44.7288,44.7635,2900.0
2009-09-18 13:45:00,64.56,64.74,64.55,64.72,25700.0,44.7635,44.8883,44.7565,44.8744,25700.0
2009-09-18 13:50:00,64.72,64.72,64.62,64.63,5000.0,44.8744,44.8744,44.8051,44.812,5000.0
2009-09-18 13:55:00,64.64,64.64,64.61,64.63,9000.0,44.8189,44.8189,44.7981,44.812,9000.0
2009-09-18 14:00:00,64.63,64.69,64.6,64.68,13500.0,44.812,44.8536,44.7912,44.8467,13500.0
2009-09-18 14:05:00,64.68,64.72,64.66,64.69,17200.0,44.8467,44.8744,44.8328,44.8536,17200.0
2009-09-18 14:10:00,64.68,64.74,64.67,64.7,18200.0,44.8467,44.8883,44.8397,44.8605,18200.0
2009-09-18 14:15:00,64.7,64.74,64.61,64.62,11100.0,44.8605,44.8883,44.7981,44.8051,11100.0
2009-09-18 14:20:00,64.62,64.68,64.59,64.66,12600.0,44.8051,44.8467,44.7843,44.8328,12600.0
2009-09-18 14:25:00,64.65,64.68,64.62,64.68,11900.0,44.8259,44.8467,44.8051,44.8467,11900.0
2009-09-18 14:30:00,64.68,64.68,64.54,64.54,13500.0,44.8467,44.8467,44.7496,44.7496,13500.0
2009-09-18 14:35:00,64.55,64.55,64.48,64.48,15300.0,44.7565,44.7565,44.708,44.708,15300.0
2009-09-18 14:40:00,64.47,64.5,64.45,64.48,21900.0,44.7011,44.7219,44.6872,44.708,21900.0
2009-09-18 14:45:00,64.47,64.52,64.47,64.49,14400.0,44.7011,44.7357,44.7011,44.7149,14400.0
2009-09-18 14:50:00,64.5,64.52,64.43,64.45,10500.0,44.7219,44.7357,44.6733,44.6872,10500.0
2009-09-18 14:55:00,64.46,64.49,64.4,64.42,9400.0,44.6941,44.7149,44.6525,44.6664,9400.0
2009-09-18 15:00:00,64.41,64.56,64.41,64.55,21300.0,44.6595,44.7635,44.6595,44.7565,21300.0
2009-09-18 15:05:00,64.55,64.57,64.52,64.52,21600.0,44.7565,44.7704,44.7357,44.7357,21600.0
2009-09-18 15:10:00,64.52,64.64,64.52,64.61,17400.0,44.7357,44.8189,44.7357,44.7981,17400.0
2009-09-18 15:15:00,64.61,64.62,64.56,64.58,10800.0,44.7981,44.8051,44.7635,44.7773,10800.0
2009-09-18 15:20:00,64.57,64.61,64.56,64.61,10900.0,44.7704,44.7981,44.7635,44.7981,10900.0
2009-09-18 15:25:00,64.64,64.68,64.59,64.62,17400.0,44.8189,44.8467,44.7843,44.8051,17400.0
2009-09-18 15:30:00,64.63,64.68,64.61,64.64,25600.0,44.812,44.8467,44.7981,44.8189,25600.0
2009-09-18 15:35:00,64.63,64.67,64.6,64.61,15700.0,44.812,44.8397,44.7912,44.7981,15700.0
2009-09-18 15:40:00,64.6,64.69,64.56,64.61,31200.0,44.7912,44.8536,44.7635,44.7981,31200.0
2009-09-18 15:45:00,64.6,64.62,64.57,64.62,19000.0,44.7912,44.8051,44.7704,44.8051,19000.0
2009-09-18 15:50:00,64.62,64.68,64.61,64.61,49900.0,44.8051,44.8467,44.7981,44.7981,49900.0
2009-09-18 15:55:00,64.61,64.65,64.57,64.57,81100.0,44.7981,44.8259,44.7704,44.7704,81100.0
2009-09-21 09:30:00,64.11,64.32,63.73,63.82,65000.0,44.4515,44.5971,44.188,44.2504,65000.0
2009-09-21 09:35:00,63.78,63.95,63.67,63.93,25200.0,44.2226,44.3405,44.1464,44.3267,25200.0
2009-09-21 09:40:00,63.97,64.17,63.97,64.14,14800.0,44.3544,44.4931,44.3544,44.4723,14800.0
2009-09-21 09:45:00,64.2,64.28,63.9,63.91,16400.0,44.5139,44.5693,44.3059,44.3128,16400.0
2009-09-21 09:50:00,63.92,63.96,63.73,63.73,11500.0,44.3197,44.3475,44.188,44.188,11500.0
2009-09-21 09:55:00,63.71,63.74,63.54,63.68,27700.0,44.1741,44.1949,44.0562,44.1533,27700.0
2009-09-21 10:00:00,63.65,63.93,63.62,63.9,37500.0,44.1325,44.3267,44.1117,44.3059,37500.0
2009-09-21 10:05:00,63.9,64.16,63.9,64.15,24000.0,44.3059,44.4861,44.3059,44.4792,24000.0
2009-09-21 10:10:00,64.12,64.23,64.05,64.22,15900.0,44.4584,44.5347,44.4099,44.5277,15900.0
2009-09-21 10:15:00,64.24,64.4,64.22,64.36,21800.0,44.5416,44.6525,44.5277,44.6248,21800.0
2009-09-21 10:20:00,64.35,64.46,64.3,64.44,19400.0,44.6179,44.6941,44.5832,44.6803,19400.0
2009-09-21 10:25:00,64.45,64.53,64.36,64.44,26100.0,44.6872,44.7427,44.6248,44.6803,26100.0
2009-09-21 10:30:00,64.4,64.41,64.2,64.2,10200.0,44.6525,44.6595,44.5139,44.5139,10200.0
2009-09-21 10:35:00,64.19,64.21,64.05,64.1,10200.0,44.5069,44.5208,44.4099,44.4445,10200.0
2009-09-21 10:40:00,64.1,64.16,64.09,64.16,5800.0,44.4445,44.4861,44.4376,44.4861,5800.0
2009-09-21 10:45:00,64.12,64.18,64.1,64.15,5200.0,44.4584,44.5,44.4445,44.4792,5200.0
2009-09-21 10:50:00,64.15,64.19,64.05,64.05,13200.0,44.4792,44.5069,44.4099,44.4099,13200.0
2009-09-21 10:55:00,64.07,64.09,63.91,63.93,16700.0,44.4237,44.4376,44.3128,44.3267,16700.0
2009-09-21 11:00:00,63.97,63.97,63.84,63.89,10100.0,44.3544,44.3544,44.2642,44.2989,10100.0
2009-09-21 11:05:00,63.87,64.0,63.85,63.95,12200.0,44.285,44.3752,44.2712,44.3405,12200.0
2009-09-21 11:10:00,63.95,63.99,63.92,63.93,10700.0,44.3405,44.3683,44.3197,44.3267,10700.0
2009-09-21 11:15:00,63.95,64.05,63.91,63.99,9400.0,44.3405,44.4099,44.3128,44.3683,9400.0
2009-09-21 11:20:00,64.02,64.08,64.0,64.02,9700.0,44.3891,44.4307,44.3752,44.3891,9700.0
2009-09-21 11:25:00,64.02,64.07,64.02,64.02,7400.0,44.3891,44.4237,44.3891,44.3891,7400.0
2009-09-21 11:30:00,64.01,64.03,63.98,64.0,17300.0,44.3821,44.396,44.3613,44.3752,17300.0
2009-09-21 11:35:00,64.0,64.06,63.98,64.03,10900.0,44.3752,44.4168,44.3613,44.396,10900.0
2009-09-21 11:40:00,64.02,64.06,64.02,64.04,16600.0,44.3891,44.4168,44.3891,44.4029,16600.0
2009-09-21 11:45:00,64.04,64.13,64.0,64.02,11100.0,44.4029,44.4653,44.3752,44.3891,11100.0
2009-09-21 11:50:00,64.01,64.02,63.97,64.01,6300.0,44.3821,44.3891,44.3544,44.3821,6300.0
2009-09-21 11:55:00,63.98,64.01,63.98,63.99,4700.0,44.3613,44.3821,44.3613,44.3683,4700.0
2009-09-21 12:00:00,64.0,64.01,63.98,63.99,11400.0,44.3752,44.3821,44.3613,44.3683,11400.0
2009-09-21 12:05:00,63.97,63.99,63.95,63.95,6100.0,44.3544,44.3683,44.3405,44.3405,6100.0
2009-09-21 12:10:00,63.95,63.98,63.93,63.97,5000.0,44.3405,44.3613,44.3267,44.3544,5000.0
2009-09-21 12:15:00,63.96,63.96,63.9,63.9,4700.0,44.3475,44.3475,44.3059,44.3059,4700.0
2009-09-21 12:20:00,63.89,63.91,63.87,63.88,9900.0,44.2989,44.3128,44.285,44.292,9900.0
2009-09-21 12:25:00,63.9,63.91,63.85,63.87,7400.0,44.3059,44.3128,44.2712,44.285,7400.0
2009-09-21 12:30:00,63.88,63.93,63.86,63.93,6300.0,44.292,44.3267,44.2781,44.3267,6300.0
2009-09-21 12:35:00,63.93,63.94,63.92,63.92,7900.0,44.3267,44.3336,44.3197,44.3197,7900.0
2009-09-21 12:40:00,63.94,63.97,63.87,63.9,18200.0,44.3336,44.3544,44.285,44.3059,18200.0
2009-09-21 12:45:00,63.9,63.92,63.8,63.8,12800.0,44.3059,44.3197,44.2365,44.2365,12800.0
2009-09-21 12:50:00,63.79,63.8,63.74,63.78,5500.0,44.2296,44.2365,44.1949,44.2226,5500.0
2009-09-21 12:55:00,63.8,63.82,63.77,63.78,10500.0,44.2365,44.2504,44.2157,44.2226,10500.0
2009-09-21 13:00:00,63.78,63.78,63.74,63.74,8300.0,44.2226,44.2226,44.1949,44.1949,8300.0
2009-09-21 13:05:00,63.74,63.76,63.7,63.72,11900.0,44.1949,44.2088,44.1672,44.181,11900.0
2009-09-21 13:10:00,63.73,63.73,63.71,63.73,8900.0,44.188,44.188,44.1741,44.188,8900.0
2009-09-21 13:15:00,63.72,63.72,63.68,63.69,9400.0,44.181,44.181,44.1533,44.1602,9400.0
2009-09-21 13:20:00,63.69,63.76,63.69,63.74,10800.0,44.1602,44.2088,44.1602,44.1949,10800.0
2009-09-21 13:25:00,63.74,63.77,63.7,63.75,11300.0,44.1949,44.2157,44.1672,44.2018,11300.0
2009-09-21 13:30:00,63.76,63.77,63.73,63.74,9500.0,44.2088,44.2157,44.188,44.1949,9500.0
2009-09-21 13:35:00,63.74,63.77,63.72,63.74,11200.0,44.1949,44.2157,44.181,44.1949,11200.0
2009-09-21 13:40:00,63.74,63.75,63.66,63.68,9000.0,44.1949,44.2018,44.1394,44.1533,9000.0
2009-09-21 13:45:00,63.67,63.7,63.61,63.61,13700.0,44.1464,44.1672,44.1048,44.1048,13700.0
2009-09-21 13:50:00,63.63,63.64,63.52,63.54,22600.0,44.1186,44.1256,44.0424,44.0562,22600.0
2009-09-21 13:55:00,63.53,63.62,63.53,63.59,21600.0,44.0493,44.1117,44.0493,44.0909,21600.0
2009-09-21 14:00:00,63.59,63.69,63.58,63.68,21600.0,44.0909,44.1602,44.084,44.1533,21600.0
2009-09-21 14:05:00,63.66,63.68,63.59,63.59,19800.0,44.1394,44.1533,44.0909,44.0909,19800.0
2009-09-21 14:10:00,63.59,63.7,63.53,63.7,38300.0,44.0909,44.1672,44.0493,44.1672,38300.0
2009-09-21 14:15:00,63.7,63.76,63.67,63.76,11800.0,44.1672,44.2088,44.1464,44.2088,11800.0
2009-09-21 14:20:00,63.76,63.89,63.75,63.88,36200.0,44.2088,44.2989,44.2018,44.292,36200.0
2009-09-21 14:25:00,63.89,63.92,63.87,63.92,24100.0,44.2989,44.3197,44.285,44.3197,24100.0
2009-09-21 14:30:00,63.91,63.95,63.89,63.91,16700.0,44.3128,44.3405,44.2989,44.3128,16700.0
2009-09-21 14:35:00,63.89,63.9,63.8,63.81,11900.0,44.2989,44.3059,44.2365,44.2434,11900.0
2009-09-21 14:40:00,63.8,63.84,63.79,63.84,16800.0,44.2365,44.2642,44.2296,44.2642,16800.0
2009-09-21 14:45:00,63.82,63.87,63.81,63.84,14800.0,44.2504,44.285,44.2434,44.2642,14800.0
2009-09-21 14:50:00,63.85,64.0,63.84,63.98,42100.0,44.2712,44.3752,44.2642,44.3613,42100.0
2009-09-21 14:55:00,63.97,64.0,63.87,63.89,25500.0,44.3544,44.3752,44.285,44.2989,25500.0
2009-09-21 15:00:00,63.88,63.9,63.82,63.9,17300.0,44.292,44.3059,44.2504,44.3059,17300.0
2009-09-21 15:05:00,63.9,63.9,63.83,63.85,14400.0,44.3059,44.3059,44.2573,44.2712,14400.0
2009-09-21 15:10:00,63.85,63.86,63.8,63.82,25200.0,44.2712,44.2781,44.2365,44.2504,25200.0
2009-09-21 15:15:00,63.81,63.94,63.76,63.91,45300.0,44.2434,44.3336,44.2088,44.3128,45300.0
2009-09-21 15:20:00,63.92,63.96,63.87,63.88,16900.0,44.3197,44.3475,44.285,44.292,16900.0
2009-09-21 15:25:00,63.87,63.89,63.82,63.85,29500.0,44.285,44.2989,44.2504,44.2712,29500.0
2009-09-21 15:30:00,63.85,63.86,63.64,63.65,45000.0,44.2712,44.2781,44.1256,44.1325,45000.0
2009-09-21 15:35:00,63.65,63.71,63.59,63.6,46500.0,44.1325,44.1741,44.0909,44.0978,46500.0
2009-09-21 15:40:00,63.59,63.66,63.56,63.56,77200.0,44.0909,44.1394,44.0701,44.0701,77200.0
2009-09-21 15:45:00,63.56,63.57,63.46,63.49,85700.0,44.0701,44.077,44.0008,44.0216,85700.0
2009-09-21 15:50:00,63.49,63.59,63.49,63.57,80800.0,44.0216,44.0909,44.0216,44.077,80800.0
2009-09-21 15:55:00,63.56,63.66,63.56,63.63,133100.0,44.0701,44.1394,44.0701,44.1186,133100.0
2009-09-22 09:30:00,63.87,63.92,63.54,63.81,71700.0,44.285,44.3197,44.0562,44.2434,71700.0
2009-09-22 09:35:00,63.85,63.91,63.65,63.82,28600.0,44.2712,44.3128,44.1325,44.2504,28600.0
2009-09-22 09:40:00,63.79,63.87,63.55,63.67,46500.0,44.2296,44.285,44.0632,44.1464,46500.0
2009-09-22 09:45:00,63.64,63.76,63.49,63.7,41800.0,44.1256,44.2088,44.0216,44.1672,41800.0
2009-09-22 09:50:00,63.7,63.92,63.66,63.92,24200.0,44.1672,44.3197,44.1394,44.3197,24200.0
2009-09-22 09:55:00,63.92,63.94,63.78,63.83,26700.0,44.3197,44.3336,44.2226,44.2573,26700.0
2009-09-22 10:00:00,63.84,63.84,63.59,63.71,15500.0,44.2642,44.2642,44.0909,44.1741,15500.0
2009-09-22 10:05:00,63.72,63.75,63.65,63.73,20500.0,44.181,44.2018,44.1325,44.188,20500.0
2009-09-22 10:10:00,63.75,63.85,63.7,63.8,15200.0,44.2018,44.2712,44.1672,44.2365,15200.0
2009-09-22 10:15:00,63.8,63.83,63.77,63.79,10500.0,44.2365,44.2573,44.2157,44.2296,10500.0
2009-09-22 10:20:00,63.78,63.8,63.76,63.77,6000.0,44.2226,44.2365,44.2088,44.2157,6000.0
2009-09-22 10:25:00,63.77,63.8,63.64,63.69,10900.0,44.2157,44.2365,44.1256,44.1602,10900.0
2009-09-22 10:30:00,63.68,63.73,63.58,63.67,14700.0,44.1533,44.188,44.084,44.1464,14700.0
2009-09-22 10:35:00,63.67,63.71,63.56,63.56,17200.0,44.1464,44.1741,44.0701,44.0701,17200.0
2009-09-22 10:40:00,63.57,63.6,63.56,63.6,8700.0,44.077,44.0978,44.0701,44.0978,8700.0
2009-09-22 10:45:00,63.61,63.61,63.56,63.58,5000.0,44.1048,44.1048,44.0701,44.084,5000.0
2009-09-22 10:50:00,63.57,63.6,63.56,63.6,4400.0,44.077,44.0978,44.0701,44.0978,4400.0
2009-09-22 10:55:00,63.6,63.71,63.6,63.64,11100.0,44.0978,44.1741,44.0978,44.1256,11100.0
2009-09-22 11:00:00,63.65,63.7,63.65,63.7,5400.0,44.1325,44.1672,44.1325,44.1672,5400.0
2009-09-22 11:05:00,63.71,63.72,63.7,63.71,6200.0,44.1741,44.181,44.1672,44.1741,6200.0
2009-09-22 11:10:00,63.7,63.72,63.69,63.69,11900.0,44.1672,44.181,44.1602,44.1602,11900.0
2009-09-22 11:15:00,63.71,63.8,63.69,63.8,8900.0,44.1741,44.2365,44.1602,44.2365,8900.0
2009-09-22 11:20:00,63.79,63.82,63.73,63.74,30400.0,44.2296,44.2504,44.188,44.1949,30400.0
2009-09-22 11:25:00,63.72,63.76,63.72,63.72,16700.0,44.181,44.2088,44.181,44.181,16700.0
2009-09-22 11:30:00,63.71,63.77,63.7,63.75,14500.0,44.1741,44.2157,44.1672,44.2018,14500.0
2009-09-22 11:35:00,63.75,63.8,63.74,63.75,15900.0,44.2018,44.2365,44.1949,44.2018,15900.0
2009-09-22 11:40:00,63.75,63.78,63.71,63.72,25800.0,44.2018,44.2226,44.1741,44.181,25800.0
2009-09-22 11:45:00,63.74,63.77,63.72,63.73,12700.0,44.1949,44.2157,44.181,44.188,12700.0
2009-09-22 11:50:00,63.73,63.75,63.73,63.74,2300.0,44.188,44.2018,44.188,44.1949,2300.0
2009-09-22 11:55:00,63.72,63.76,63.72,63.75,18000.0,44.181,44.2088,44.181,44.2018,18000.0
2009-09-22 12:00:00,63.75,63.84,63.75,63.82,16300.0,44.2018,44.2642,44.2018,44.2504,16300.0
2009-09-22 12:05:00,63.79,63.92,63.79,63.91,6600.0,44.2296,44.3197,44.2296,44.3128,6600.0
2009-09-22 12:10:00,63.93,63.97,63.86,63.89,15400.0,44.3267,44.3544,44.2781,44.2989,15400.0
2009-09-22 12:15:00,63.89,63.92,63.85,63.9,37800.0,44.2989,44.3197,44.2712,44.3059,37800.0
2009-09-22 12:20:00,63.9,63.92,63.84,63.9,31300.0,44.3059,44.3197,44.2642,44.3059,31300.0
2009-09-22 12:25:00,63.9,63.92,63.86,63.9,17200.0,44.3059,44.3197,44.2781,44.3059,17200.0
2009-09-22 12:30:00,63.9,63.93,63.88,63.91,10300.0,44.3059,44.3267,44.292,44.3128,10300.0
2009-09-22 12:35:00,63.91,63.91,63.87,63.89,25700.0,44.3128,44.3128,44.285,44.2989,25700.0
2009-09-22 12:40:00,63.9,63.94,63.89,63.93,22200.0,44.3059,44.3336,44.2989,44.3267,22200.0
2009-09-22 12:45:00,63.92,63.97,63.88,63.95,19100.0,44.3197,44.3544,44.292,44.3405,19100.0
2009-09-22 12:50:00,63.96,64.04,63.96,64.01,10500.0,44.3475,44.4029,44.3475,44.3821,10500.0
2009-09-22 12:55:00,64.0,64.08,64.0,64.05,6000.0,44.3752,44.4307,44.3752,44.4099,6000.0
2009-09-22 13:00:00,64.06,64.16,64.06,64.16,11900.0,44.4168,44.4861,44.4168,44.4861,11900.0
2009-09-22 13:05:00,64.15,64.21,64.12,64.17,27500.0,44.4792,44.5208,44.4584,44.4931,27500.0
2009-09-22 13:10:00,64.18,64.19,64.02,64.11,28400.0,44.5,44.5069,44.3891,44.4515,28400.0
2009-09-22 13:15:00,64.09,64.11,64.01,64.06,11600.0,44.4376,44.4515,44.3821,44.4168,11600.0
2009-09-22 13:20:00,64.06,64.06,63.91,63.99,20200.0,44.4168,44.4168,44.3128,44.3683,20200.0
2009-09-22 13:25:00,63.97,64.01,63.94,63.98,8300.0,44.3544,44.3821,44.3336,44.3613,8300.0
2009-09-22 13:30:00,63.98,64.06,63.97,64.04,8500.0,44.3613,44.4168,44.3544,44.4029,8500.0
2009-09-22 13:35:00,64.05,64.09,63.96,64.01,14200.0,44.4099,44.4376,44.3475,44.3821,14200.0
2009-09-22 13:40:00,63.98,64.03,63.95,63.99,11700.0,44.3613,44.396,44.3405,44.3683,11700.0
2009-09-22 13:45:00,63.98,64.05,63.97,64.05,13600.0,44.3613,44.4099,44.3544,44.4099,13600.0
2009-09-22 13:50:00,64.02,64.09,64.02,64.05,17800.0,44.3891,44.4376,44.3891,44.4099,17800.0
2009-09-22 13:55:00,64.06,64.11,64.04,64.07,15600.0,44.4168,44.4515,44.4029,44.4237,15600.0
2009-09-22 14:00:00,64.06,64.13,64.05,64.09,15700.0,44.4168,44.4653,44.4099,44.4376,15700.0
2009-09-22 14:05:00,64.08,64.13,64.07,64.11,16700.0,44.4307,44.4653,44.4237,44.4515,16700.0
2009-09-22 14:10:00,64.12,64.18,64.07,64.09,29400.0,44.4584,44.5,44.4237,44.4376,29400.0
2009-09-22 14:15:00,64.08,64.1,64.03,64.07,16900.0,44.4307,44.4445,44.396,44.4237,16900.0
2009-09-22 14:20:00,64.08,64.12,64.02,64.08,31500.0,44.4307,44.4584,44.3891,44.4307,31500.0
2009-09-22 14:25:00,64.09,64.1,64.04,64.07,16700.0,44.4376,44.4445,44.4029,44.4237,16700.0
2009-09-22 14:30:00,64.08,64.14,64.03,64.1,45500.0,44.4307,44.4723,44.396,44.4445,45500.0
2009-09-22 14:35:00,64.1,64.15,64.05,64.14,23200.0,44.4445,44.4792,44.4099,44.4723,23200.0
2009-09-22 14:40:00,64.15,64.24,64.13,64.23,11600.0,44.4792,44.5416,44.4653,44.5347,11600.0
2009-09-22 14:45:00,64.24,64.24,64.12,64.12,15000.0,44.5416,44.5416,44.4584,44.4584,15000.0
2009-09-22 14:50:00,64.11,64.11,64.03,64.1,29100.0,44.4515,44.4515,44.396,44.4445,29100.0
2009-09-22 14:55:00,64.1,64.18,64.09,64.18,14400.0,44.4445,44.5,44.4376,44.5,14400.0
2009-09-22 15:00:00,64.17,64.18,64.06,64.09,31400.0,44.4931,44.5,44.4168,44.4376,31400.0
2009-09-22 15:05:00,64.08,64.1,64.01,64.1,35000.0,44.4307,44.4445,44.3821,44.4445,35000.0
2009-09-22 15:10:00,64.11,64.11,64.0,64.05,46500.0,44.4515,44.4515,44.3752,44.4099,46500.0
2009-09-22 15:15:00,64.05,64.1,64.02,64.06,21600.0,44.4099,44.4445,44.3891,44.4168,21600.0
2009-09-22 15:20:00,64.06,64.1,64.01,64.09,21900.0,44.4168,44.4445,44.3821,44.4376,21900.0
2009-09-22 15:25:00,64.1,64.1,64.01,64.05,15000.0,44.4445,44.4445,44.3821,44.4099,15000.0
2009-09-22 15:30:00,64.05,64.1,64.04,64.05,14700.0,44.4099,44.4445,44.4029,44.4099,14700.0
2009-09-22 15:35:00,64.04,64.06,64.02,64.04,22000.0,44.4029,44.4168,44.3891,44.4029,22000.0
2009-09-22 15:40:00,64.04,64.1,64.01,64.01,68700.0,44.4029,44.4445,44.3821,44.3821,68700.0
2009-09-22 15:45:00,64.01,64.03,63.95,64.0,50600.0,44.3821,44.396,44.3405,44.3752,50600.0
2009-09-22 15:50:00,63.99,64.04,63.85,63.85,61600.0,44.3683,44.4029,44.2712,44.2712,61600.0
2009-09-22 15:55:00,63.84,63.86,63.78,63.85,135000.0,44.2642,44.2781,44.2226,44.2712,135000.0
2009-09-23 09:30:00,64.1,64.1,63.6,63.62,53800.0,44.4445,44.4445,44.0978,44.1117,53800.0
2009-09-23 09:35:00,63.63,63.7,63.6,63.69,10900.0,44.1186,44.1672,44.0978,44.1602,10900.0
2009-09-23 09:40:00,63.68,63.88,63.68,63.8,10800.0,44.1533,44.292,44.1533,44.2365,10800.0
2009-09-23 09:45:00,63.79,63.88,63.69,63.88,13900.0,44.2296,44.292,44.1602,44.292,13900.0
2009-09-23 09:50:00,63.87,63.93,63.85,63.91,7100.0,44.285,44.3267,44.2712,44.3128,7100.0
2009-09-23 09:55:00,63.9,63.94,63.73,63.78,19300.0,44.3059,44.3336,44.188,44.2226,19300.0
2009-09-23 10:00:00,63.74,63.77,63.71,63.73,11900.0,44.1949,44.2157,44.1741,44.188,11900.0
2009-09-23 10:05:00,63.73,63.75,63.69,63.69,10400.0,44.188,44.2018,44.1602,44.1602,10400.0
2009-09-23 10:10:00,63.68,63.68,63.59,63.62,23000.0,44.1533,44.1533,44.0909,44.1117,23000.0
2009-09-23 10:15:00,63.6,63.71,63.59,63.71,10100.0,44.0978,44.1741,44.0909,44.1741,10100.0
2009-09-23 10:20:00,63.74,63.75,63.69,63.72,5700.0,44.1949,44.2018,44.1602,44.181,5700.0
2009-09-23 10:25:00,63.72,63.72,63.62,63.62,11700.0,44.181,44.181,44.1117,44.1117,11700.0
2009-09-23 10:30:00,63.62,63.7,63.55,63.63,24500.0,44.1117,44.1672,44.0632,44.1186,24500.0
2009-09-23 10:35:00,63.64,63.68,63.55,63.55,13200.0,44.1256,44.1533,44.0632,44.0632,13200.0
2009-09-23 10:40:00,63.56,63.62,63.54,63.6,8100.0,44.0701,44.1117,44.0562,44.0978,8100.0
2009-09-23 10:45:00,63.57,63.65,63.55,63.62,4700.0,44.077,44.1325,44.0632,44.1117,4700.0
2009-09-23 10:50:00,63.61,63.63,63.55,63.57,11200.0,44.1048,44.1186,44.0632,44.077,11200.0
2009-09-23 10:55:00,63.55,63.69,63.55,63.67,8100.0,44.0632,44.1602,44.0632,44.1464,8100.0
2009-09-23 11:00:00,63.67,63.77,63.64,63.71,9200.0,44.1464,44.2157,44.1256,44.1741,9200.0
2009-09-23 11:05:00,63.71,63.73,63.67,63.7,12000.0,44.1741,44.188,44.1464,44.1672,12000.0
2009-09-23 11:10:00,63.7,63.71,63.66,63.67,8000.0,44.1672,44.1741,44.1394,44.1464,8000.0
2009-09-23 11:15:00,63.66,63.7,63.65,63.7,4900.0,44.1394,44.1672,44.1325,44.1672,4900.0
2009-09-23 11:20:00,63.69,63.75,63.65,63.67,6000.0,44.1602,44.2018,44.1325,44.1464,6000.0
2009-09-23 11:25:00,63.66,63.68,63.64,63.65,3800.0,44.1394,44.1533,44.1256,44.1325,3800.0
2009-09-23 11:30:00,63.65,63.7,63.64,63.65,5100.0,44.1325,44.1672,44.1256,44.1325,5100.0
2009-09-23 11:35:00,63.65,63.67,63.61,63.64,4600.0,44.1325,44.1464,44.1048,44.1256,4600.0
2009-09-23 11:40:00,63.64,63.64,63.56,63.59,7800.0,44.1256,44.1256,44.0701,44.0909,7800.0
2009-09-23 11:45:00,63.59,63.62,63.58,63.6,7500.0,44.0909,44.1117,44.084,44.0978,7500.0
2009-09-23 11:50:00,63.59,63.61,63.55,63.57,10800.0,44.0909,44.1048,44.0632,44.077,10800.0
2009-09-23 11:55:00,63.58,63.65,63.56,63.64,10400.0,44.084,44.1325,44.0701,44.1256,10400.0
2009-09-23 12:00:00,63.65,63.75,63.63,63.72,9500.0,44.1325,44.2018,44.1186,44.181,9500.0
2009-09-23 12:05:00,63.72,63.77,63.67,63.69,6900.0,44.181,44.2157,44.1464,44.1602,6900.0
2009-09-23 12:10:00,63.7,63.72,63.61,63.64,8900.0,44.1672,44.181,44.1048,44.1256,8900.0
2009-09-23 12:15:00,63.67,63.69,63.64,63.64,4900.0,44.1464,44.1602,44.1256,44.1256,4900.0
2009-09-23 12:20:00,63.65,63.71,63.63,63.63,9400.0,44.1325,44.1741,44.1186,44.1186,9400.0
2009-09-23 12:25:00,63.64,63.68,63.63,63.66,6900.0,44.1256,44.1533,44.1186,44.1394,6900.0
2009-09-23 12:30:00,63.66,63.68,63.62,63.63,7400.0,44.1394,44.1533,44.1117,44.1186,7400.0
2009-09-23 12:35:00,63.64,63.65,63.62,63.65,5600.0,44.1256,44.1325,44.1117,44.1325,5600.0
2009-09-23 12:40:00,63.66,63.69,63.66,63.67,3700.0,44.1394,44.1602,44.1394,44.1464,3700.0
2009-09-23 12:45:00,63.67,63.78,63.66,63.77,4100.0,44.1464,44.2226,44.1394,44.2157,4100.0
2009-09-23 12:50:00,63.78,63.78,63.75,63.78,3300.0,44.2226,44.2226,44.2018,44.2226,3300.0
2009-09-23 12:55:00,63.76,63.78,63.74,63.78,4800.0,44.2088,44.2226,44.1949,44.2226,4800.0
2009-09-23 13:00:00,63.76,63.78,63.71,63.75,8100.0,44.2088,44.2226,44.1741,44.2018,8100.0
2009-09-23 13:05:00,63.75,63.77,63.68,63.68,14100.0,44.2018,44.2157,44.1533,44.1533,14100.0
2009-09-23 13:10:00,63.69,63.7,63.68,63.68,3100.0,44.1602,44.1672,44.1533,44.1533,3100.0
2009-09-23 13:15:00,63.68,63.76,63.68,63.75,3800.0,44.1533,44.2088,44.1533,44.2018,3800.0
2009-09-23 13:20:00,63.74,63.75,63.66,63.66,9600.0,44.1949,44.2018,44.1394,44.1394,9600.0
2009-09-23 13:25:00,63.67,63.67,63.62,63.62,7500.0,44.1464,44.1464,44.1117,44.1117,7500.0
2009-09-23 13:30:00,63.63,63.69,63.61,63.63,9400.0,44.1186,44.1602,44.1048,44.1186,9400.0
2009-09-23 13:35:00,63.63,63.72,63.63,63.7,6500.0,44.1186,44.181,44.1186,44.1672,6500.0
2009-09-23 13:40:00,63.71,63.79,63.71,63.71,8800.0,44.1741,44.2296,44.1741,44.1741,8800.0
2009-09-23 13:45:00,63.73,63.78,63.71,63.75,14000.0,44.188,44.2226,44.1741,44.2018,14000.0
2009-09-23 13:50:00,63.76,63.77,63.69,63.71,36700.0,44.2088,44.2157,44.1602,44.1741,36700.0
2009-09-23 13:55:00,63.71,63.76,63.71,63.71,20100.0,44.1741,44.2088,44.1741,44.1741,20100.0
2009-09-23 14:00:00,63.7,63.77,63.68,63.75,18800.0,44.1672,44.2157,44.1533,44.2018,18800.0
2009-09-23 14:05:00,63.76,63.76,63.68,63.7,34900.0,44.2088,44.2088,44.1533,44.1672,34900.0
2009-09-23 14:10:00,63.71,63.81,63.64,63.75,15900.0,44.1741,44.2434,44.1256,44.2018,15900.0
2009-09-23 14:15:00,63.81,64.09,63.73,64.01,25000.0,44.2434,44.4376,44.188,44.3821,25000.0
2009-09-23 14:20:00,64.01,64.1,63.89,63.89,18000.0,44.3821,44.4445,44.2989,44.2989,18000.0
2009-09-23 14:25:00,63.88,63.96,63.82,63.95,32500.0,44.292,44.3475,44.2504,44.3405,32500.0
2009-09-23 14:30:00,63.94,64.1,63.88,64.02,48400.0,44.3336,44.4445,44.292,44.3891,48400.0
2009-09-23 14:35:00,64.02,64.11,64.0,64.04,25600.0,44.3891,44.4515,44.3752,44.4029,25600.0
2009-09-23 14:40:00,64.05,64.08,63.97,63.98,18500.0,44.4099,44.4307,44.3544,44.3613,18500.0
2009-09-23 14:45:00,63.99,64.06,63.92,63.99,34800.0,44.3683,44.4168,44.3197,44.3683,34800.0
2009-09-23 14:50:00,64.01,64.04,63.95,64.02,15300.0,44.3821,44.4029,44.3405,44.3891,15300.0
2009-09-23 14:55:00,64.02,64.02,63.65,63.73,40400.0,44.3891,44.3891,44.1325,44.188,40400.0
2009-09-23 15:00:00,63.74,63.91,63.72,63.86,25400.0,44.1949,44.3128,44.181,44.2781,25400.0
2009-09-23 15:05:00,63.9,64.01,63.86,63.98,19500.0,44.3059,44.3821,44.2781,44.3613,19500.0
2009-09-23 15:10:00,63.99,63.99,63.8,63.85,27200.0,44.3683,44.3683,44.2365,44.2712,27200.0
2009-09-23 15:15:00,63.85,63.85,63.71,63.75,26600.0,44.2712,44.2712,44.1741,44.2018,26600.0
2009-09-23 15:20:00,63.76,63.76,63.61,63.66,24100.0,44.2088,44.2088,44.1048,44.1394,24100.0
2009-09-23 15:25:00,63.67,63.72,63.59,63.62,17800.0,44.1464,44.181,44.0909,44.1117,17800.0
2009-09-23 15:30:00,63.62,63.63,63.5,63.5,39700.0,44.1117,44.1186,44.0285,44.0285,39700.0
2009-09-23 15:35:00,63.5,63.63,63.5,63.56,37800.0,44.0285,44.1186,44.0285,44.0701,37800.0
2009-09-23 15:40:00,63.58,63.63,63.49,63.51,72800.0,44.084,44.1186,44.0216,44.0354,72800.0
2009-09-23 15:45:00,63.5,63.58,63.35,63.39,99900.0,44.0285,44.084,43.9245,43.9522,99900.0
2009-09-23 15:50:00,63.41,63.43,63.1,63.31,126600.0,43.9661,43.98,43.7512,43.8968,126600.0
2009-09-23 15:55:00,63.3,63.36,63.17,63.24,207300.0,43.8898,43.9314,43.7997,43.8482,207300.0
2009-09-24 09:30:00,63.41,63.41,62.58,62.64,76700.0,43.9661,43.9661,43.3906,43.4322,76700.0
2009-09-24 09:35:00,62.59,62.76,62.5,62.53,65500.0,43.3975,43.5154,43.3351,43.3559,65500.0
2009-09-24 09:40:00,62.58,62.58,62.12,62.15,94500.0,43.3906,43.3906,43.0717,43.0925,94500.0
2009-09-24 09:45:00,62.14,62.61,62.06,62.58,60500.0,43.0855,43.4114,43.0301,43.3906,60500.0
2009-09-24 09:50:00,62.59,62.71,62.56,62.71,24000.0,43.3975,43.4807,43.3767,43.4807,24000.0
2009-09-24 09:55:00,62.71,62.86,62.7,62.74,37900.0,43.4807,43.5848,43.4738,43.5016,37900.0
2009-09-24 10:00:00,62.75,62.75,62.47,62.5,37400.0,43.5085,43.5085,43.3143,43.3351,37400.0
2009-09-24 10:05:00,62.53,62.58,62.45,62.51,21600.0,43.3559,43.3906,43.3005,43.3421,21600.0
2009-09-24 10:10:00,62.52,62.54,62.38,62.38,19400.0,43.349,43.3629,43.2519,43.2519,19400.0
2009-09-24 10:15:00,62.38,62.4,62.09,62.26,55500.0,43.2519,43.2658,43.0509,43.1687,55500.0
2009-09-24 10:20:00,62.28,62.43,62.27,62.42,28800.0,43.1826,43.2866,43.1757,43.2797,28800.0
2009-09-24 10:25:00,62.43,62.46,62.38,62.45,14200.0,43.2866,43.3074,43.2519,43.3005,14200.0
2009-09-24 10:30:00,62.44,62.45,62.34,62.42,20200.0,43.2935,43.3005,43.2242,43.2797,20200.0
2009-09-24 10:35:00,62.41,62.46,62.34,62.4,25600.0,43.2727,43.3074,43.2242,43.2658,25600.0
2009-09-24 10:40:00,62.38,62.4,62.16,62.22,26900.0,43.2519,43.2658,43.0994,43.141,26900.0
2009-09-24 10:45:00,62.23,62.27,62.19,62.25,24200.0,43.1479,43.1757,43.1202,43.1618,24200.0
2009-09-24 10:50:00,62.25,62.31,62.14,62.2,20900.0,43.1618,43.2034,43.0855,43.1271,20900.0
2009-09-24 10:55:00,62.19,62.26,62.16,62.18,14300.0,43.1202,43.1687,43.0994,43.1133,14300.0
2009-09-24 11:00:00,62.17,62.18,62.08,62.09,34200.0,43.1063,43.1133,43.0439,43.0509,34200.0
2009-09-24 11:05:00,62.09,62.14,62.09,62.14,15800.0,43.0509,43.0855,43.0509,43.0855,15800.0
2009-09-24 11:10:00,62.15,62.22,62.1,62.21,22700.0,43.0925,43.141,43.0578,43.1341,22700.0
2009-09-24 11:15:00,62.21,62.23,62.13,62.19,15600.0,43.1341,43.1479,43.0786,43.1202,15600.0
2009-09-24 11:20:00,62.2,62.21,62.17,62.17,9900.0,43.1271,43.1341,43.1063,43.1063,9900.0
2009-09-24 11:25:00,62.16,62.19,62.11,62.17,9700.0,43.0994,43.1202,43.0647,43.1063,9700.0
2009-09-24 11:30:00,62.17,62.21,62.09,62.09,18300.0,43.1063,43.1341,43.0509,43.0509,18300.0
2009-09-24 11:35:00,62.1,62.13,62.04,62.04,21900.0,43.0578,43.0786,43.0162,43.0162,21900.0
2009-09-24 11:40:00,62.05,62.07,61.93,62.04,39400.0,43.0231,43.037,42.9399,43.0162,39400.0
2009-09-24 11:45:00,62.02,62.12,62.01,62.07,14500.0,43.0023,43.0717,42.9954,43.037,14500.0
2009-09-24 11:50:00,62.1,62.11,61.97,62.01,12800.0,43.0578,43.0647,42.9677,42.9954,12800.0
2009-09-24 11:55:00,62.01,62.03,61.93,62.03,20000.0,42.9954,43.0093,42.9399,43.0093,20000.0
2009-09-24 12:00:00,62.04,62.19,62.03,62.17,37800.0,43.0162,43.1202,43.0093,43.1063,37800.0
2009-09-24 12:05:00,62.17,62.19,62.15,62.19,12700.0,43.1063,43.1202,43.0925,43.1202,12700.0
2009-09-24 12:10:00,62.19,62.24,62.18,62.19,11900.0,43.1202,43.1549,43.1133,43.1202,11900.0
2009-09-24 12:15:00,62.18,62.21,62.17,62.21,6000.0,43.1133,43.1341,43.1063,43.1341,6000.0
2009-09-24 12:20:00,62.21,62.25,62.17,62.2,19800.0,43.1341,43.1618,43.1063,43.1271,19800.0
2009-09-24 12:25:00,62.2,62.25,62.14,62.22,28600.0,43.1271,43.1618,43.0855,43.141,28600.0
2009-09-24 12:30:00,62.24,62.27,62.18,62.2,22600.0,43.1549,43.1757,43.1133,43.1271,22600.0
2009-09-24 12:35:00,62.21,62.3,62.17,62.3,8600.0,43.1341,43.1965,43.1063,43.1965,8600.0
2009-09-24 12:40:00,62.29,62.36,62.29,62.35,6100.0,43.1895,43.2381,43.1895,43.2311,6100.0
2009-09-24 12:45:00,62.35,62.35,62.27,62.28,7700.0,43.2311,43.2311,43.1757,43.1826,7700.0
2009-09-24 12:50:00,62.28,62.35,62.28,62.33,5100.0,43.1826,43.2311,43.1826,43.2173,5100.0
2009-09-24 12:55:00,62.32,62.34,62.21,62.22,7800.0,43.2103,43.2242,43.1341,43.141,7800.0
2009-09-24 13:00:00,62.22,62.36,62.2,62.36,16500.0,43.141,43.2381,43.1271,43.2381,16500.0
2009-09-24 13:05:00,62.36,62.45,62.35,62.43,11700.0,43.2381,43.3005,43.2311,43.2866,11700.0
2009-09-24 13:10:00,62.43,62.53,62.41,62.48,25500.0,43.2866,43.3559,43.2727,43.3213,25500.0
2009-09-24 13:15:00,62.49,62.5,62.36,62.37,20800.0,43.3282,43.3351,43.2381,43.245,20800.0
2009-09-24 13:20:00,62.37,62.42,62.37,62.39,12100.0,43.245,43.2797,43.245,43.2589,12100.0
2009-09-24 13:25:00,62.39,62.43,62.33,62.4,6000.0,43.2589,43.2866,43.2173,43.2658,6000.0
2009-09-24 13:30:00,62.4,62.41,62.37,62.41,4800.0,43.2658,43.2727,43.245,43.2727,4800.0
2009-09-24 13:35:00,62.4,62.4,62.26,62.27,7400.0,43.2658,43.2658,43.1687,43.1757,7400.0
2009-09-24 13:40:00,62.3,62.31,62.15,62.18,10300.0,43.1965,43.2034,43.0925,43.1133,10300.0
2009-09-24 13:45:00,62.18,62.27,62.18,62.26,6900.0,43.1133,43.1757,43.1133,43.1687,6900.0
2009-09-24 13:50:00,62.26,62.29,62.2,62.2,10000.0,43.1687,43.1895,43.1271,43.1271,10000.0
2009-09-24 13:55:00,62.19,62.23,62.19,62.21,12200.0,43.1202,43.1479,43.1202,43.1341,12200.0
2009-09-24 14:00:00,62.21,62.25,62.15,62.22,24100.0,43.1341,43.1618,43.0925,43.141,24100.0
2009-09-24 14:05:00,62.22,62.22,62.14,62.15,19800.0,43.141,43.141,43.0855,43.0925,19800.0
2009-09-24 14:10:00,62.14,62.19,62.11,62.15,18400.0,43.0855,43.1202,43.0647,43.0925,18400.0
2009-09-24 14:15:00,62.16,62.22,62.13,62.21,17000.0,43.0994,43.141,43.0786,43.1341,17000.0
2009-09-24 14:20:00,62.21,62.21,62.03,62.06,31900.0,43.1341,43.1341,43.0093,43.0301,31900.0
2009-09-24 14:25:00,62.07,62.17,62.07,62.11,12200.0,43.037,43.1063,43.037,43.0647,12200.0
2009-09-24 14:30:00,62.1,62.18,62.1,62.16,40100.0,43.0578,43.1133,43.0578,43.0994,40100.0
2009-09-24 14:35:00,62.16,62.21,62.11,62.19,36700.0,43.0994,43.1341,43.0647,43.1202,36700.0
2009-09-24 14:40:00,62.19,62.24,62.17,62.23,30000.0,43.1202,43.1549,43.1063,43.1479,30000.0
2009-09-24 14:45:00,62.22,62.28,62.2,62.25,77700.0,43.141,43.1826,43.1271,43.1618,77700.0
2009-09-24 14:50:00,62.25,62.37,62.22,62.37,24000.0,43.1618,43.245,43.141,43.245,24000.0
2009-09-24 14:55:00,62.38,62.49,62.37,62.48,21900.0,43.2519,43.3282,43.245,43.3213,21900.0
2009-09-24 15:00:00,62.49,62.54,62.47,62.49,29400.0,43.3282,43.3629,43.3143,43.3282,29400.0
2009-09-24 15:05:00,62.47,62.52,62.41,62.47,18500.0,43.3143,43.349,43.2727,43.3143,18500.0
2009-09-24 15:10:00,62.45,62.52,62.41,62.5,16000.0,43.3005,43.349,43.2727,43.3351,16000.0
2009-09-24 15:15:00,62.51,62.52,62.48,62.5,12700.0,43.3421,43.349,43.3213,43.3351,12700.0
2009-09-24 15:20:00,62.5,62.57,62.45,62.48,20500.0,43.3351,43.3837,43.3005,43.3213,20500.0
2009-09-24 15:25:00,62.47,62.47,62.37,62.4,16100.0,43.3143,43.3143,43.245,43.2658,16100.0
2009-09-24 15:30:00,62.39,62.46,62.33,62.35,39100.0,43.2589,43.3074,43.2173,43.2311,39100.0
2009-09-24 15:35:00,62.35,62.41,62.3,62.31,21700.0,43.2311,43.2727,43.1965,43.2034,21700.0
2009-09-24 15:40:00,62.31,62.36,62.3,62.33,27500.0,43.2034,43.2381,43.1965,43.2173,27500.0
2009-09-24 15:45:00,62.32,62.41,62.31,62.34,28500.0,43.2103,43.2727,43.2034,43.2242,28500.0
2009-09-24 15:50:00,62.35,62.45,62.33,62.34,41800.0,43.2311,43.3005,43.2173,43.2242,41800.0
2009-09-24 15:55:00,62.33,62.37,62.29,62.29,89300.0,43.2173,43.245,43.1895,43.1895,89300.0
2009-09-25 09:30:00,62.24,62.24,61.92,61.99,49200.0,43.1549,43.1549,42.933,42.9815,49200.0
2009-09-25 09:35:00,62.02,62.07,61.81,61.88,40100.0,43.0023,43.037,42.8567,42.9053,40100.0
2009-09-25 09:40:00,61.87,62.14,61.85,62.13,17200.0,42.8983,43.0855,42.8845,43.0786,17200.0
2009-09-25 09:45:00,62.13,62.17,61.99,62.0,34100.0,43.0786,43.1063,42.9815,42.9885,34100.0
2009-09-25 09:50:00,62.0,62.03,61.83,61.87,79800.0,42.9885,43.0093,42.8706,42.8983,79800.0
2009-09-25 09:55:00,61.9,62.24,61.84,62.03,33400.0,42.9191,43.1549,42.8775,43.0093,33400.0
2009-09-25 10:00:00,62.01,62.17,61.94,62.1,57600.0,42.9954,43.1063,42.9469,43.0578,57600.0
2009-09-25 10:05:00,62.1,62.27,62.1,62.22,14900.0,43.0578,43.1757,43.0578,43.141,14900.0
2009-09-25 10:10:00,62.23,62.25,62.05,62.05,20500.0,43.1479,43.1618,43.0231,43.0231,20500.0
2009-09-25 10:15:00,62.08,62.16,62.04,62.12,15900.0,43.0439,43.0994,43.0162,43.0717,15900.0
2009-09-25 10:20:00,62.15,62.25,62.08,62.11,23500.0,43.0925,43.1618,43.0439,43.0647,23500.0
2009-09-25 10:25:00,62.12,62.19,62.08,62.14,21900.0,43.0717,43.1202,43.0439,43.0855,21900.0
2009-09-25 10:30:00,62.17,62.28,62.11,62.2,21500.0,43.1063,43.1826,43.0647,43.1271,21500.0
2009-09-25 10:35:00,62.2,62.22,62.13,62.15,49600.0,43.1271,43.141,43.0786,43.0925,49600.0
2009-09-25 10:40:00,62.14,62.26,62.12,62.25,59100.0,43.0855,43.1687,43.0717,43.1618,59100.0
2009-09-25 10:45:00,62.24,62.35,62.24,62.33,37100.0,43.1549,43.2311,43.1549,43.2173,37100.0
2009-09-25 10:50:00,62.33,62.39,62.24,62.33,32900.0,43.2173,43.2589,43.1549,43.2173,32900.0
2009-09-25 10:55:00,62.33,62.38,62.28,62.31,13500.0,43.2173,43.2519,43.1826,43.2034,13500.0
2009-09-25 11:00:00,62.31,62.47,62.3,62.46,50900.0,43.2034,43.3143,43.1965,43.3074,50900.0
2009-09-25 11:05:00,62.45,62.51,62.43,62.49,27900.0,43.3005,43.3421,43.2866,43.3282,27900.0
2009-09-25 11:10:00,62.49,62.49,62.28,62.33,28700.0,43.3282,43.3282,43.1826,43.2173,28700.0
2009-09-25 11:15:00,62.33,62.42,62.3,62.39,43900.0,43.2173,43.2797,43.1965,43.2589,43900.0
2009-09-25 11:20:00,62.4,62.57,62.4,62.55,45200.0,43.2658,43.3837,43.2658,43.3698,45200.0
2009-09-25 11:25:00,62.54,62.63,62.52,62.57,28800.0,43.3629,43.4253,43.349,43.3837,28800.0
2009-09-25 11:30:00,62.57,62.59,62.49,62.53,46600.0,43.3837,43.3975,43.3282,43.3559,46600.0
2009-09-25 11:35:00,62.54,62.67,62.54,62.65,27600.0,43.3629,43.453,43.3629,43.4391,27600.0
2009-09-25 11:40:00,62.66,62.7,62.58,62.63,16300.0,43.4461,43.4738,43.3906,43.4253,16300.0
2009-09-25 11:45:00,62.61,62.63,62.55,62.62,34400.0,43.4114,43.4253,43.3698,43.4183,34400.0
2009-09-25 11:50:00,62.63,62.65,62.57,62.61,40700.0,43.4253,43.4391,43.3837,43.4114,40700.0
2009-09-25 11:55:00,62.61,62.65,62.56,62.63,46600.0,43.4114,43.4391,43.3767,43.4253,46600.0
2009-09-25 12:00:00,62.6,62.69,62.57,62.66,26600.0,43.4045,43.4669,43.3837,43.4461,26600.0
2009-09-25 12:05:00,62.63,62.71,62.62,62.66,35100.0,43.4253,43.4807,43.4183,43.4461,35100.0
2009-09-25 12:10:00,62.66,62.71,62.61,62.63,20800.0,43.4461,43.4807,43.4114,43.4253,20800.0
2009-09-25 12:15:00,62.63,62.63,62.55,62.6,63400.0,43.4253,43.4253,43.3698,43.4045,63400.0
2009-09-25 12:20:00,62.6,62.61,62.47,62.48,51400.0,43.4045,43.4114,43.3143,43.3213,51400.0
2009-09-25 12:25:00,62.48,62.54,62.42,62.49,22200.0,43.3213,43.3629,43.2797,43.3282,22200.0
2009-09-25 12:30:00,62.49,62.57,62.48,62.55,19600.0,43.3282,43.3837,43.3213,43.3698,19600.0
2009-09-25 12:35:00,62.55,62.62,62.52,62.55,42500.0,43.3698,43.4183,43.349,43.3698,42500.0
2009-09-25 12:40:00,62.57,62.59,62.53,62.57,54500.0,43.3837,43.3975,43.3559,43.3837,54500.0
2009-09-25 12:45:00,62.57,62.59,62.52,62.56,25600.0,43.3837,43.3975,43.349,43.3767,25600.0
2009-09-25 12:50:00,62.55,62.62,62.54,62.58,11400.0,43.3698,43.4183,43.3629,43.3906,11400.0
2009-09-25 12:55:00,62.55,62.63,62.54,62.58,11600.0,43.3698,43.4253,43.3629,43.3906,11600.0
2009-09-25 13:00:00,62.59,62.62,62.53,62.59,25500.0,43.3975,43.4183,43.3559,43.3975,25500.0
2009-09-25 13:05:00,62.62,62.62,62.55,62.57,29800.0,43.4183,43.4183,43.3698,43.3837,29800.0
2009-09-25 13:10:00,62.58,62.59,62.42,62.49,26200.0,43.3906,43.3975,43.2797,43.3282,26200.0
2009-09-25 13:15:00,62.49,62.53,62.43,62.49,20200.0,43.3282,43.3559,43.2866,43.3282,20200.0
2009-09-25 13:20:00,62.5,62.52,62.47,62.49,8600.0,43.3351,43.349,43.3143,43.3282,8600.0
2009-09-25 13:25:00,62.48,62.73,62.47,62.72,14500.0,43.3213,43.4946,43.3143,43.4877,14500.0
2009-09-25 13:30:00,62.71,62.71,62.61,62.61,26900.0,43.4807,43.4807,43.4114,43.4114,26900.0
2009-09-25 13:35:00,62.61,62.64,62.6,62.63,17700.0,43.4114,43.4322,43.4045,43.4253,17700.0
2009-09-25 13:40:00,62.62,62.64,62.57,62.57,11100.0,43.4183,43.4322,43.3837,43.3837,11100.0
2009-09-25 13:45:00,62.57,62.61,62.55,62.59,13500.0,43.3837,43.4114,43.3698,43.3975,13500.0
2009-09-25 13:50:00,62.61,62.66,62.58,62.64,18000.0,43.4114,43.4461,43.3906,43.4322,18000.0
2009-09-25 13:55:00,62.66,62.73,62.59,62.73,26200.0,43.4461,43.4946,43.3975,43.4946,26200.0
2009-09-25 14:00:00,62.74,62.83,62.71,62.75,20800.0,43.5016,43.564,43.4807,43.5085,20800.0
2009-09-25 14:05:00,62.75,62.85,62.75,62.82,16400.0,43.5085,43.5778,43.5085,43.557,16400.0
2009-09-25 14:10:00,62.81,62.82,62.75,62.75,5500.0,43.5501,43.557,43.5085,43.5085,5500.0
2009-09-25 14:15:00,62.76,62.78,62.73,62.73,5800.0,43.5154,43.5293,43.4946,43.4946,5800.0
2009-09-25 14:20:00,62.74,62.77,62.72,62.73,10500.0,43.5016,43.5224,43.4877,43.4946,10500.0
2009-09-25 14:25:00,62.72,62.74,62.67,62.68,17200.0,43.4877,43.5016,43.453,43.4599,17200.0
2009-09-25 14:30:00,62.68,62.71,62.65,62.69,19000.0,43.4599,43.4807,43.4391,43.4669,19000.0
2009-09-25 14:35:00,62.7,62.75,62.65,62.75,15500.0,43.4738,43.5085,43.4391,43.5085,15500.0
2009-09-25 14:40:00,62.77,62.77,62.69,62.7,12500.0,43.5224,43.5224,43.4669,43.4738,12500.0
2009-09-25 14:45:00,62.68,62.77,62.68,62.71,15500.0,43.4599,43.5224,43.4599,43.4807,15500.0
2009-09-25 14:50:00,62.7,62.83,62.7,62.8,11800.0,43.4738,43.564,43.4738,43.5432,11800.0
2009-09-25 14:55:00,62.79,62.91,62.78,62.88,23100.0,43.5362,43.6194,43.5293,43.5986,23100.0
2009-09-25 15:00:00,62.88,62.91,62.81,62.86,32300.0,43.5986,43.6194,43.5501,43.5848,32300.0
2009-09-25 15:05:00,62.87,62.89,62.85,62.85,16000.0,43.5917,43.6056,43.5778,43.5778,16000.0
2009-09-25 15:10:00,62.87,62.88,62.83,62.86,25000.0,43.5917,43.5986,43.564,43.5848,25000.0
2009-09-25 15:15:00,62.85,62.89,62.8,62.89,26200.0,43.5778,43.6056,43.5432,43.6056,26200.0
2009-09-25 15:20:00,62.88,62.91,62.84,62.9,30800.0,43.5986,43.6194,43.5709,43.6125,30800.0
2009-09-25 15:25:00,62.89,62.98,62.85,62.97,27000.0,43.6056,43.668,43.5778,43.661,27000.0
2009-09-25 15:30:00,62.97,63.11,62.95,63.08,134000.0,43.661,43.7581,43.6472,43.7373,134000.0
2009-09-25 15:35:00,63.09,63.11,62.97,63.0,59600.0,43.7442,43.7581,43.661,43.6818,59600.0
2009-09-25 15:40:00,63.0,63.01,62.87,62.95,142200.0,43.6818,43.6888,43.5917,43.6472,142200.0
2009-09-25 15:45:00,62.96,63.01,62.9,62.97,161100.0,43.6541,43.6888,43.6125,43.661,161100.0
2009-09-25 15:50:00,62.98,63.11,62.97,63.09,147100.0,43.668,43.7581,43.661,43.7442,147100.0
2009-09-25 15:55:00,63.08,63.1,62.95,63.04,241100.0,43.7373,43.7512,43.6472,43.7096,241100.0
2009-09-28 09:30:00,64.11,64.73,63.64,64.64,107500.0,44.4515,44.8813,44.1256,44.8189,107500.0
2009-09-28 09:35:00,64.67,64.67,63.98,64.0,96400.0,44.8397,44.8397,44.3613,44.3752,96400.0
2009-09-28 09:40:00,64.07,64.25,63.94,64.25,66000.0,44.4237,44.5485,44.3336,44.5485,66000.0
2009-09-28 09:45:00,64.26,64.43,64.26,64.43,51600.0,44.5555,44.6733,44.5555,44.6733,51600.0
2009-09-28 09:50:00,64.46,64.7,64.43,64.57,55400.0,44.6941,44.8605,44.6733,44.7704,55400.0
2009-09-28 09:55:00,64.59,64.7,64.51,64.67,61900.0,44.7843,44.8605,44.7288,44.8397,61900.0
2009-09-28 10:00:00,64.68,64.77,64.55,64.56,43400.0,44.8467,44.9091,44.7565,44.7635,43400.0
2009-09-28 10:05:00,64.57,64.63,64.52,64.62,26900.0,44.7704,44.812,44.7357,44.8051,26900.0
2009-09-28 10:10:00,64.61,64.67,64.6,64.61,29500.0,44.7981,44.8397,44.7912,44.7981,29500.0
2009-09-28 10:15:00,64.61,64.64,64.52,64.52,22400.0,44.7981,44.8189,44.7357,44.7357,22400.0
2009-09-28 10:20:00,64.53,64.55,64.49,64.54,29200.0,44.7427,44.7565,44.7149,44.7496,29200.0
2009-09-28 10:25:00,64.54,64.62,64.52,64.62,22500.0,44.7496,44.8051,44.7357,44.8051,22500.0
2009-09-28 10:30:00,64.62,64.75,64.6,64.71,33000.0,44.8051,44.8952,44.7912,44.8675,33000.0
2009-09-28 10:35:00,64.71,64.83,64.68,64.68,32200.0,44.8675,44.9507,44.8467,44.8467,32200.0
2009-09-28 10:40:00,64.68,64.71,64.65,64.7,23500.0,44.8467,44.8675,44.8259,44.8605,23500.0
2009-09-28 10:45:00,64.7,64.7,64.53,64.54,21200.0,44.8605,44.8605,44.7427,44.7496,21200.0
2009-09-28 10:50:00,64.54,64.54,64.49,64.5,21800.0,44.7496,44.7496,44.7149,44.7219,21800.0
2009-09-28 10:55:00,64.51,64.62,64.51,64.59,15400.0,44.7288,44.8051,44.7288,44.7843,15400.0
2009-09-28 11:00:00,64.59,64.63,64.55,64.58,16500.0,44.7843,44.812,44.7565,44.7773,16500.0
2009-09-28 11:05:00,64.58,64.61,64.55,64.57,16300.0,44.7773,44.7981,44.7565,44.7704,16300.0
2009-09-28 11:10:00,64.56,64.57,64.49,64.5,23300.0,44.7635,44.7704,44.7149,44.7219,23300.0
2009-09-28 11:15:00,64.5,64.59,64.5,64.55,35100.0,44.7219,44.7843,44.7219,44.7565,35100.0
2009-09-28 11:20:00,64.55,64.61,64.55,64.56,34000.0,44.7565,44.7981,44.7565,44.7635,34000.0
2009-09-28 11:25:00,64.57,64.61,64.55,64.57,12700.0,44.7704,44.7981,44.7565,44.7704,12700.0
2009-09-28 11:30:00,64.56,64.61,64.55,64.57,14700.0,44.7635,44.7981,44.7565,44.7704,14700.0
2009-09-28 11:35:00,64.57,64.58,64.45,64.45,14500.0,44.7704,44.7773,44.6872,44.6872,14500.0
2009-09-28 11:40:00,64.46,64.59,64.45,64.46,14600.0,44.6941,44.7843,44.6872,44.6941,14600.0
2009-09-28 11:45:00,64.46,64.49,64.46,64.47,15500.0,44.6941,44.7149,44.6941,44.7011,15500.0
2009-09-28 11:50:00,64.48,64.52,64.47,64.5,7900.0,44.708,44.7357,44.7011,44.7219,7900.0
2009-09-28 11:55:00,64.5,64.5,64.4,64.4,10700.0,44.7219,44.7219,44.6525,44.6525,10700.0
2009-09-28 12:00:00,64.41,64.43,64.39,64.43,11800.0,44.6595,44.6733,44.6456,44.6733,11800.0
2009-09-28 12:05:00,64.43,64.48,64.43,64.43,9400.0,44.6733,44.708,44.6733,44.6733,9400.0
2009-09-28 12:10:00,64.43,64.43,64.37,64.37,11700.0,44.6733,44.6733,44.6317,44.6317,11700.0
2009-09-28 12:15:00,64.37,64.37,64.36,64.36,8500.0,44.6317,44.6317,44.6248,44.6248,8500.0
2009-09-28 12:20:00,64.36,64.39,64.34,64.39,13800.0,44.6248,44.6456,44.6109,44.6456,13800.0
2009-09-28 12:25:00,64.4,64.49,64.38,64.4,46400.0,44.6525,44.7149,44.6387,44.6525,46400.0
2009-09-28 12:30:00,64.4,64.43,64.4,64.43,7100.0,44.6525,44.6733,44.6525,44.6733,7100.0
2009-09-28 12:35:00,64.42,64.45,64.42,64.44,9200.0,44.6664,44.6872,44.6664,44.6803,9200.0
2009-09-28 12:40:00,64.45,64.56,64.45,64.56,9200.0,44.6872,44.7635,44.6872,44.7635,9200.0
2009-09-28 12:45:00,64.54,64.54,64.51,64.52,7600.0,44.7496,44.7496,44.7288,44.7357,7600.0
2009-09-28 12:50:00,64.53,64.53,64.45,64.45,9700.0,44.7427,44.7427,44.6872,44.6872,9700.0
2009-09-28 12:55:00,64.44,64.44,64.33,64.33,12400.0,44.6803,44.6803,44.604,44.604,12400.0
2009-09-28 13:00:00,64.34,64.36,64.3,64.33,17400.0,44.6109,44.6248,44.5832,44.604,17400.0
2009-09-28 13:05:00,64.32,64.39,64.28,64.36,26000.0,44.5971,44.6456,44.5693,44.6248,26000.0
2009-09-28 13:10:00,64.36,64.42,64.36,64.4,8100.0,44.6248,44.6664,44.6248,44.6525,8100.0
2009-09-28 13:15:00,64.41,64.46,64.39,64.46,9400.0,44.6595,44.6941,44.6456,44.6941,9400.0
2009-09-28 13:20:00,64.46,64.55,64.46,64.53,15600.0,44.6941,44.7565,44.6941,44.7427,15600.0
2009-09-28 13:25:00,64.54,64.6,64.53,64.59,7100.0,44.7496,44.7912,44.7427,44.7843,7100.0
2009-09-28 13:30:00,64.59,64.64,64.58,64.6,26100.0,44.7843,44.8189,44.7773,44.7912,26100.0
2009-09-28 13:35:00,64.61,64.63,64.57,64.61,36400.0,44.7981,44.812,44.7704,44.7981,36400.0
2009-09-28 13:40:00,64.62,64.69,64.62,64.69,16000.0,44.8051,44.8536,44.8051,44.8536,16000.0
2009-09-28 13:45:00,64.69,64.7,64.63,64.69,26900.0,44.8536,44.8605,44.812,44.8536,26900.0
2009-09-28 13:50:00,64.67,64.67,64.52,64.53,34100.0,44.8397,44.8397,44.7357,44.7427,34100.0
2009-09-28 13:55:00,64.52,64.63,64.52,64.61,33200.0,44.7357,44.812,44.7357,44.7981,33200.0
2009-09-28 14:00:00,64.61,64.61,64.58,64.6,12900.0,44.7981,44.7981,44.7773,44.7912,12900.0
2009-09-28 14:05:00,64.59,64.6,64.54,64.54,14000.0,44.7843,44.7912,44.7496,44.7496,14000.0
2009-09-28 14:10:00,64.54,64.59,64.51,64.55,24400.0,44.7496,44.7843,44.7288,44.7565,24400.0
2009-09-28 14:15:00,64.55,64.72,64.5,64.72,38900.0,44.7565,44.8744,44.7219,44.8744,38900.0
2009-09-28 14:20:00,64.7,64.75,64.64,64.74,28500.0,44.8605,44.8952,44.8189,44.8883,28500.0
2009-09-28 14:25:00,64.74,64.81,64.72,64.74,37800.0,44.8883,44.9368,44.8744,44.8883,37800.0
2009-09-28 14:30:00,64.74,64.81,64.72,64.73,25200.0,44.8883,44.9368,44.8744,44.8813,25200.0
2009-09-28 14:35:00,64.72,64.74,64.65,64.68,14800.0,44.8744,44.8883,44.8259,44.8467,14800.0
2009-09-28 14:40:00,64.7,64.73,64.65,64.67,10700.0,44.8605,44.8813,44.8259,44.8397,10700.0
2009-09-28 14:45:00,64.68,64.72,64.66,64.71,9000.0,44.8467,44.8744,44.8328,44.8675,9000.0
2009-09-28 14:50:00,64.71,64.71,64.61,64.62,9800.0,44.8675,44.8675,44.7981,44.8051,9800.0
2009-09-28 14:55:00,64.61,64.62,64.52,64.52,27200.0,44.7981,44.8051,44.7357,44.7357,27200.0
2009-09-28 15:00:00,64.52,64.53,64.49,64.52,43800.0,44.7357,44.7427,44.7149,44.7357,43800.0
2009-09-28 15:05:00,64.53,64.53,64.46,64.52,24200.0,44.7427,44.7427,44.6941,44.7357,24200.0
2009-09-28 15:10:00,64.52,64.53,64.48,64.48,18700.0,44.7357,44.7427,44.708,44.708,18700.0
2009-09-28 15:15:00,64.48,64.54,64.46,64.5,28200.0,44.708,44.7496,44.6941,44.7219,28200.0
2009-09-28 15:20:00,64.51,64.57,64.5,64.54,27000.0,44.7288,44.7704,44.7219,44.7496,27000.0
2009-09-28 15:25:00,64.55,64.62,64.55,64.58,22500.0,44.7565,44.8051,44.7565,44.7773,22500.0
2009-09-28 15:30:00,64.58,64.64,64.57,64.62,40700.0,44.7773,44.8189,44.7704,44.8051,40700.0
2009-09-28 15:35:00,64.64,64.65,64.59,64.64,35500.0,44.8189,44.8259,44.7843,44.8189,35500.0
2009-09-28 15:40:00,64.64,64.68,64.63,64.66,40000.0,44.8189,44.8467,44.812,44.8328,40000.0
2009-09-28 15:45:00,64.66,64.67,64.52,64.53,40300.0,44.8328,44.8397,44.7357,44.7427,40300.0
2009-09-28 15:50:00,64.54,64.54,64.5,64.52,58400.0,44.7496,44.7496,44.7219,44.7357,58400.0
2009-09-28 15:55:00,64.51,64.59,64.46,64.59,124400.0,44.7288,44.7843,44.6941,44.7843,124400.0
2009-09-29 09:30:00,64.57,65.0,64.44,64.91,36800.0,44.7704,45.0685,44.6803,45.0061,36800.0
2009-09-29 09:35:00,64.88,65.0,64.78,64.88,27700.0,44.9853,45.0685,44.916,44.9853,27700.0
2009-09-29 09:40:00,64.91,65.09,64.84,64.88,36800.0,45.0061,45.131,44.9576,44.9853,36800.0
2009-09-29 09:45:00,64.88,64.91,64.66,64.82,26900.0,44.9853,45.0061,44.8328,44.9437,26900.0
2009-09-29 09:50:00,64.8,64.95,64.78,64.91,13000.0,44.9299,45.0339,44.916,45.0061,13000.0
2009-09-29 09:55:00,64.91,65.16,64.9,65.09,30000.0,45.0061,45.1795,44.9992,45.131,30000.0
2009-09-29 10:00:00,65.07,65.08,64.5,64.65,66300.0,45.1171,45.124,44.7219,44.8259,66300.0
2009-09-29 10:05:00,64.69,64.85,64.64,64.85,17900.0,44.8536,44.9645,44.8189,44.9645,17900.0
2009-09-29 10:10:00,64.85,64.92,64.78,64.9,20500.0,44.9645,45.0131,44.916,44.9992,20500.0
2009-09-29 10:15:00,64.88,64.89,64.67,64.69,17500.0,44.9853,44.9923,44.8397,44.8536,17500.0
2009-09-29 10:20:00,64.69,64.69,64.56,64.57,23100.0,44.8536,44.8536,44.7635,44.7704,23100.0
2009-09-29 10:25:00,64.59,64.71,64.58,64.7,17000.0,44.7843,44.8675,44.7773,44.8605,17000.0
2009-09-29 10:30:00,64.7,64.84,64.69,64.84,9900.0,44.8605,44.9576,44.8536,44.9576,9900.0
2009-09-29 10:35:00,64.82,64.9,64.77,64.85,16800.0,44.9437,44.9992,44.9091,44.9645,16800.0
2009-09-29 10:40:00,64.86,64.9,64.75,64.75,14200.0,44.9715,44.9992,44.8952,44.8952,14200.0
2009-09-29 10:45:00,64.76,64.8,64.73,64.79,11800.0,44.9021,44.9299,44.8813,44.9229,11800.0
2009-09-29 10:50:00,64.77,64.81,64.7,64.71,12000.0,44.9091,44.9368,44.8605,44.8675,12000.0
2009-09-29 10:55:00,64.72,64.74,64.53,64.54,13700.0,44.8744,44.8883,44.7427,44.7496,13700.0
2009-09-29 11:00:00,64.52,64.52,64.46,64.46,16100.0,44.7357,44.7357,44.6941,44.6941,16100.0
2009-09-29 11:05:00,64.46,64.51,64.41,64.41,19800.0,44.6941,44.7288,44.6595,44.6595,19800.0
2009-09-29 11:10:00,64.41,64.46,64.37,64.44,41600.0,44.6595,44.6941,44.6317,44.6803,41600.0
2009-09-29 11:15:00,64.44,64.46,64.41,64.41,11300.0,44.6803,44.6941,44.6595,44.6595,11300.0
2009-09-29 11:20:00,64.41,64.41,64.28,64.32,37100.0,44.6595,44.6595,44.5693,44.5971,37100.0
2009-09-29 11:25:00,64.33,64.37,64.3,64.35,28900.0,44.604,44.6317,44.5832,44.6179,28900.0
2009-09-29 11:30:00,64.36,64.38,64.31,64.38,21000.0,44.6248,44.6387,44.5901,44.6387,21000.0
2009-09-29 11:35:00,64.38,64.42,64.34,64.37,15800.0,44.6387,44.6664,44.6109,44.6317,15800.0
2009-09-29 11:40:00,64.36,64.41,64.28,64.28,19400.0,44.6248,44.6595,44.5693,44.5693,19400.0
2009-09-29 11:45:00,64.3,64.3,64.16,64.28,22300.0,44.5832,44.5832,44.4861,44.5693,22300.0
2009-09-29 11:50:00,64.28,64.36,64.24,64.35,12500.0,44.5693,44.6248,44.5416,44.6179,12500.0
2009-09-29 11:55:00,64.34,64.41,64.34,64.4,34600.0,44.6109,44.6595,44.6109,44.6525,34600.0
2009-09-29 12:00:00,64.38,64.52,64.38,64.48,25000.0,44.6387,44.7357,44.6387,44.708,25000.0
2009-09-29 12:05:00,64.49,64.56,64.46,64.55,13600.0,44.7149,44.7635,44.6941,44.7565,13600.0
2009-09-29 12:10:00,64.56,64.59,64.48,64.59,12900.0,44.7635,44.7843,44.708,44.7843,12900.0
2009-09-29 12:15:00,64.59,64.59,64.51,64.53,7800.0,44.7843,44.7843,44.7288,44.7427,7800.0
2009-09-29 12:20:00,64.53,64.54,64.35,64.35,27100.0,44.7427,44.7496,44.6179,44.6179,27100.0
2009-09-29 12:25:00,64.33,64.39,64.33,64.33,18800.0,44.604,44.6456,44.604,44.604,18800.0
2009-09-29 12:30:00,64.33,64.45,64.32,64.44,13400.0,44.604,44.6872,44.5971,44.6803,13400.0
2009-09-29 12:35:00,64.41,64.44,64.39,64.43,15900.0,44.6595,44.6803,44.6456,44.6733,15900.0
2009-09-29 12:40:00,64.43,64.43,64.36,64.38,9100.0,44.6733,44.6733,44.6248,44.6387,9100.0
2009-09-29 12:45:00,64.38,64.45,64.38,64.43,8200.0,44.6387,44.6872,44.6387,44.6733,8200.0
2009-09-29 12:50:00,64.43,64.53,64.43,64.5,12500.0,44.6733,44.7427,44.6733,44.7219,12500.0
2009-09-29 12:55:00,64.49,64.53,64.47,64.53,6500.0,44.7149,44.7427,44.7011,44.7427,6500.0
2009-09-29 13:00:00,64.51,64.62,64.51,64.6,10100.0,44.7288,44.8051,44.7288,44.7912,10100.0
2009-09-29 13:05:00,64.6,64.63,64.55,64.55,7600.0,44.7912,44.812,44.7565,44.7565,7600.0
2009-09-29 13:10:00,64.55,64.64,64.54,64.61,9300.0,44.7565,44.8189,44.7496,44.7981,9300.0
2009-09-29 13:15:00,64.61,64.64,64.57,64.61,9200.0,44.7981,44.8189,44.7704,44.7981,9200.0
2009-09-29 13:20:00,64.61,64.72,64.6,64.68,12300.0,44.7981,44.8744,44.7912,44.8467,12300.0
2009-09-29 13:25:00,64.7,64.7,64.59,64.62,8400.0,44.8605,44.8605,44.7843,44.8051,8400.0
2009-09-29 13:30:00,64.62,64.63,64.59,64.6,6300.0,44.8051,44.812,44.7843,44.7912,6300.0
2009-09-29 13:35:00,64.62,64.69,64.57,64.66,10500.0,44.8051,44.8536,44.7704,44.8328,10500.0
2009-09-29 13:40:00,64.65,64.7,64.63,64.7,11100.0,44.8259,44.8605,44.812,44.8605,11100.0
2009-09-29 13:45:00,64.71,64.72,64.64,64.65,6500.0,44.8675,44.8744,44.8189,44.8259,6500.0
2009-09-29 13:50:00,64.66,64.78,64.66,64.74,15300.0,44.8328,44.916,44.8328,44.8883,15300.0
2009-09-29 13:55:00,64.71,64.74,64.69,64.72,11800.0,44.8675,44.8883,44.8536,44.8744,11800.0
2009-09-29 14:00:00,64.73,64.79,64.69,64.79,16900.0,44.8813,44.9229,44.8536,44.9229,16900.0
2009-09-29 14:05:00,64.78,64.78,64.71,64.75,21300.0,44.916,44.916,44.8675,44.8952,21300.0
2009-09-29 14:10:00,64.75,64.85,64.72,64.85,18200.0,44.8952,44.9645,44.8744,44.9645,18200.0
2009-09-29 14:15:00,64.85,64.86,64.78,64.81,15200.0,44.9645,44.9715,44.916,44.9368,15200.0
2009-09-29 14:20:00,64.82,64.82,64.7,64.73,11800.0,44.9437,44.9437,44.8605,44.8813,11800.0
2009-09-29 14:25:00,64.73,64.82,64.73,64.8,13300.0,44.8813,44.9437,44.8813,44.9299,13300.0
2009-09-29 14:30:00,64.79,64.81,64.64,64.66,13100.0,44.9229,44.9368,44.8189,44.8328,13100.0
2009-09-29 14:35:00,64.65,64.76,64.65,64.76,22800.0,44.8259,44.9021,44.8259,44.9021,22800.0
2009-09-29 14:40:00,64.74,64.83,64.74,64.83,20700.0,44.8883,44.9507,44.8883,44.9507,20700.0
2009-09-29 14:45:00,64.81,64.84,64.76,64.82,19800.0,44.9368,44.9576,44.9021,44.9437,19800.0
2009-09-29 14:50:00,64.82,64.87,64.8,64.86,15600.0,44.9437,44.9784,44.9299,44.9715,15600.0
2009-09-29 14:55:00,64.85,64.89,64.77,64.8,14200.0,44.9645,44.9923,44.9091,44.9299,14200.0
2009-09-29 15:00:00,64.81,64.81,64.74,64.74,14700.0,44.9368,44.9368,44.8883,44.8883,14700.0
2009-09-29 15:05:00,64.73,64.73,64.66,64.67,19400.0,44.8813,44.8813,44.8328,44.8397,19400.0
2009-09-29 15:10:00,64.66,64.71,64.62,64.64,18000.0,44.8328,44.8675,44.8051,44.8189,18000.0
2009-09-29 15:15:00,64.65,64.7,64.63,64.69,9800.0,44.8259,44.8605,44.812,44.8536,9800.0
2009-09-29 15:20:00,64.68,64.74,64.65,64.67,14700.0,44.8467,44.8883,44.8259,44.8397,14700.0
2009-09-29 15:25:00,64.67,64.69,64.53,64.54,19200.0,44.8397,44.8536,44.7427,44.7496,19200.0
2009-09-29 15:30:00,64.53,64.64,64.5,64.64,35800.0,44.7427,44.8189,44.7219,44.8189,35800.0
2009-09-29 15:35:00,64.63,64.72,64.6,64.6,41400.0,44.812,44.8744,44.7912,44.7912,41400.0
2009-09-29 15:40:00,64.6,64.69,64.6,64.6,58000.0,44.7912,44.8536,44.7912,44.7912,58000.0
2009-09-29 15:45:00,64.59,64.63,64.56,64.6,64500.0,44.7843,44.812,44.7635,44.7912,64500.0
2009-09-29 15:50:00,64.6,64.62,64.38,64.45,96800.0,44.7912,44.8051,44.6387,44.6872,96800.0
2009-09-29 15:55:00,64.45,64.51,64.4,64.44,150600.0,44.6872,44.7288,44.6525,44.6803,150600.0
2009-09-30 09:30:00,65.32,65.32,64.57,64.57,52800.0,45.2904,45.2904,44.7704,44.7704,52800.0
2009-09-30 09:35:00,64.55,64.8,64.51,64.74,34400.0,44.7565,44.9299,44.7288,44.8883,34400.0
2009-09-30 09:40:00,64.73,64.73,64.05,64.05,66800.0,44.8813,44.8813,44.4099,44.4099,66800.0
2009-09-30 09:45:00,64.05,64.09,63.78,63.78,60100.0,44.4099,44.4376,44.2226,44.2226,60100.0
2009-09-30 09:50:00,63.79,63.87,63.7,63.87,41500.0,44.2296,44.285,44.1672,44.285,41500.0
2009-09-30 09:55:00,63.87,63.87,63.46,63.51,83200.0,44.285,44.285,44.0008,44.0354,83200.0
2009-09-30 10:00:00,63.51,63.69,63.46,63.63,57300.0,44.0354,44.1602,44.0008,44.1186,57300.0
2009-09-30 10:05:00,63.63,63.65,63.49,63.55,43500.0,44.1186,44.1325,44.0216,44.0632,43500.0
2009-09-30 10:10:00,63.55,63.74,63.48,63.74,40600.0,44.0632,44.1949,44.0146,44.1949,40600.0
2009-09-30 10:15:00,63.75,63.87,63.7,63.87,16500.0,44.2018,44.285,44.1672,44.285,16500.0
2009-09-30 10:20:00,63.86,63.99,63.77,63.97,77800.0,44.2781,44.3683,44.2157,44.3544,77800.0
2009-09-30 10:25:00,63.96,64.05,63.84,64.03,36400.0,44.3475,44.4099,44.2642,44.396,36400.0
2009-09-30 10:30:00,64.05,64.07,63.88,63.91,41700.0,44.4099,44.4237,44.292,44.3128,41700.0
2009-09-30 10:35:00,63.9,63.92,63.71,63.74,28600.0,44.3059,44.3197,44.1741,44.1949,28600.0
2009-09-30 10:40:00,63.73,63.94,63.72,63.88,61800.0,44.188,44.3336,44.181,44.292,61800.0
2009-09-30 10:45:00,63.89,63.91,63.73,63.76,48400.0,44.2989,44.3128,44.188,44.2088,48400.0
2009-09-30 10:50:00,63.79,63.92,63.79,63.91,33700.0,44.2296,44.3197,44.2296,44.3128,33700.0
2009-09-30 10:55:00,63.92,63.98,63.86,63.87,16600.0,44.3197,44.3613,44.2781,44.285,16600.0
2009-09-30 11:00:00,63.88,64.14,63.87,64.13,16400.0,44.292,44.4723,44.285,44.4653,16400.0
2009-09-30 11:05:00,64.13,64.14,64.06,64.1,13700.0,44.4653,44.4723,44.4168,44.4445,13700.0
2009-09-30 11:10:00,64.09,64.12,64.06,64.07,16000.0,44.4376,44.4584,44.4168,44.4237,16000.0
2009-09-30 11:15:00,64.08,64.14,64.05,64.11,14600.0,44.4307,44.4723,44.4099,44.4515,14600.0
2009-09-30 11:20:00,64.1,64.11,64.06,64.1,11700.0,44.4445,44.4515,44.4168,44.4445,11700.0
2009-09-30 11:25:00,64.12,64.15,64.09,64.11,11800.0,44.4584,44.4792,44.4376,44.4515,11800.0
2009-09-30 11:30:00,64.09,64.15,63.96,63.97,40200.0,44.4376,44.4792,44.3475,44.3544,40200.0
2009-09-30 11:35:00,64.0,64.0,63.83,63.84,12100.0,44.3752,44.3752,44.2573,44.2642,12100.0
2009-09-30 11:40:00,63.83,63.84,63.74,63.75,13600.0,44.2573,44.2642,44.1949,44.2018,13600.0
2009-09-30 11:45:00,63.77,63.82,63.71,63.74,10400.0,44.2157,44.2504,44.1741,44.1949,10400.0
2009-09-30 11:50:00,63.74,63.78,63.73,63.73,16900.0,44.1949,44.2226,44.188,44.188,16900.0
2009-09-30 11:55:00,63.74,63.87,63.74,63.8,12600.0,44.1949,44.285,44.1949,44.2365,12600.0
2009-09-30 12:00:00,63.8,63.8,63.73,63.76,11800.0,44.2365,44.2365,44.188,44.2088,11800.0
2009-09-30 12:05:00,63.76,63.76,63.71,63.75,11900.0,44.2088,44.2088,44.1741,44.2018,11900.0
2009-09-30 12:10:00,63.76,63.87,63.76,63.87,11800.0,44.2088,44.285,44.2088,44.285,11800.0
2009-09-30 12:15:00,63.87,64.03,63.87,63.97,25300.0,44.285,44.396,44.285,44.3544,25300.0
2009-09-30 12:20:00,63.98,64.02,63.94,64.0,17900.0,44.3613,44.3891,44.3336,44.3752,17900.0
2009-09-30 12:25:00,64.01,64.07,63.98,64.03,14200.0,44.3821,44.4237,44.3613,44.396,14200.0
2009-09-30 12:30:00,64.04,64.11,64.04,64.04,14300.0,44.4029,44.4515,44.4029,44.4029,14300.0
2009-09-30 12:35:00,64.03,64.04,63.93,63.96,16300.0,44.396,44.4029,44.3267,44.3475,16300.0
2009-09-30 12:40:00,63.97,64.03,63.96,63.99,18100.0,44.3544,44.396,44.3475,44.3683,18100.0
2009-09-30 12:45:00,63.98,64.13,63.98,64.09,29400.0,44.3613,44.4653,44.3613,44.4376,29400.0
2009-09-30 12:50:00,64.1,64.28,64.09,64.24,38800.0,44.4445,44.5693,44.4376,44.5416,38800.0
2009-09-30 12:55:00,64.25,64.35,64.25,64.32,30100.0,44.5485,44.6179,44.5485,44.5971,30100.0
2009-09-30 13:00:00,64.33,64.62,64.33,64.61,49300.0,44.604,44.8051,44.604,44.7981,49300.0
2009-09-30 13:05:00,64.61,64.77,64.59,64.76,47000.0,44.7981,44.9091,44.7843,44.9021,47000.0
2009-09-30 13:10:00,64.76,64.85,64.73,64.81,33800.0,44.9021,44.9645,44.8813,44.9368,33800.0
2009-09-30 13:15:00,64.81,64.83,64.68,64.7,18300.0,44.9368,44.9507,44.8467,44.8605,18300.0
2009-09-30 13:20:00,64.7,64.77,64.68,64.71,10900.0,44.8605,44.9091,44.8467,44.8675,10900.0
2009-09-30 13:25:00,64.71,64.75,64.65,64.68,25300.0,44.8675,44.8952,44.8259,44.8467,25300.0
2009-09-30 13:30:00,64.66,64.72,64.64,64.66,21500.0,44.8328,44.8744,44.8189,44.8328,21500.0
2009-09-30 13:35:00,64.67,64.75,64.54,64.54,38300.0,44.8397,44.8952,44.7496,44.7496,38300.0
2009-09-30 13:40:00,64.55,64.58,64.47,64.48,15200.0,44.7565,44.7773,44.7011,44.708,15200.0
2009-09-30 13:45:00,64.48,64.56,64.45,64.53,34900.0,44.708,44.7635,44.6872,44.7427,34900.0
2009-09-30 13:50:00,64.53,64.62,64.51,64.57,31400.0,44.7427,44.8051,44.7288,44.7704,31400.0
2009-09-30 13:55:00,64.58,64.58,64.43,64.44,14800.0,44.7773,44.7773,44.6733,44.6803,14800.0
2009-09-30 14:00:00,64.45,64.46,64.31,64.45,10600.0,44.6872,44.6941,44.5901,44.6872,10600.0
2009-09-30 14:05:00,64.44,64.52,64.44,64.5,7300.0,44.6803,44.7357,44.6803,44.7219,7300.0
2009-09-30 14:10:00,64.5,64.5,64.45,64.5,24800.0,44.7219,44.7219,44.6872,44.7219,24800.0
2009-09-30 14:15:00,64.51,64.65,64.51,64.57,24700.0,44.7288,44.8259,44.7288,44.7704,24700.0
2009-09-30 14:20:00,64.59,64.63,64.51,64.53,22000.0,44.7843,44.812,44.7288,44.7427,22000.0
2009-09-30 14:25:00,64.51,64.55,64.48,64.54,14100.0,44.7288,44.7565,44.708,44.7496,14100.0
2009-09-30 14:30:00,64.54,64.61,64.48,64.6,18300.0,44.7496,44.7981,44.708,44.7912,18300.0
2009-09-30 14:35:00,64.59,64.64,64.57,64.6,42900.0,44.7843,44.8189,44.7704,44.7912,42900.0
2009-09-30 14:40:00,64.6,64.8,64.57,64.7,19400.0,44.7912,44.9299,44.7704,44.8605,19400.0
2009-09-30 14:45:00,64.73,64.76,64.61,64.63,12200.0,44.8813,44.9021,44.7981,44.812,12200.0
2009-09-30 14:50:00,64.63,64.63,64.47,64.47,16500.0,44.812,44.812,44.7011,44.7011,16500.0
2009-09-30 14:55:00,64.49,64.5,64.33,64.34,22200.0,44.7149,44.7219,44.604,44.6109,22200.0
2009-09-30 15:00:00,64.33,64.33,64.13,64.19,44800.0,44.604,44.604,44.4653,44.5069,44800.0
2009-09-30 15:05:00,64.21,64.22,64.07,64.19,35800.0,44.5208,44.5277,44.4237,44.5069,35800.0
2009-09-30 15:10:00,64.2,64.28,64.16,64.24,94000.0,44.5139,44.5693,44.4861,44.5416,94000.0
2009-09-30 15:15:00,64.23,64.33,64.18,64.28,52300.0,44.5347,44.604,44.5,44.5693,52300.0
2009-09-30 15:20:00,64.28,64.34,64.25,64.32,46800.0,44.5693,44.6109,44.5485,44.5971,46800.0
2009-09-30 15:25:00,64.32,64.46,64.28,64.32,50900.0,44.5971,44.6941,44.5693,44.5971,50900.0
2009-09-30 15:30:00,64.3,64.47,64.26,64.47,45100.0,44.5832,44.7011,44.5555,44.7011,45100.0
2009-09-30 15:35:00,64.46,64.46,64.33,64.43,41600.0,44.6941,44.6941,44.604,44.6733,41600.0
2009-09-30 15:40:00,64.42,64.55,64.39,64.48,88800.0,44.6664,44.7565,44.6456,44.708,88800.0
2009-09-30 15:45:00,64.49,64.72,64.46,64.72,89000.0,44.7149,44.8744,44.6941,44.8744,89000.0
2009-09-30 15:50:00,64.72,64.77,64.62,64.72,141200.0,44.8744,44.9091,44.8051,44.8744,141200.0
2009-09-30 15:55:00,64.72,64.78,64.53,64.53,179800.0,44.8744,44.916,44.7427,44.7427,179800.0
2009-10-01 09:30:00,64.4,64.74,64.14,64.58,73600.0,44.6525,44.8883,44.4723,44.7773,73600.0
2009-10-01 09:35:00,64.55,64.59,64.18,64.29,53500.0,44.7565,44.7843,44.5,44.5763,53500.0
2009-10-01 09:40:00,64.3,64.4,64.2,64.25,51500.0,44.5832,44.6525,44.5139,44.5485,51500.0
2009-10-01 09:45:00,64.23,64.44,64.2,64.44,56500.0,44.5347,44.6803,44.5139,44.6803,56500.0
2009-10-01 09:50:00,64.43,64.43,64.17,64.28,66700.0,44.6733,44.6733,44.4931,44.5693,66700.0
2009-10-01 09:55:00,64.27,64.45,64.26,64.43,49400.0,44.5624,44.6872,44.5555,44.6733,49400.0
2009-10-01 10:00:00,64.45,64.56,63.93,64.24,62000.0,44.6872,44.7635,44.3267,44.5416,62000.0
2009-10-01 10:05:00,64.25,64.26,63.91,63.91,84600.0,44.5485,44.5555,44.3128,44.3128,84600.0
2009-10-01 10:10:00,63.9,64.09,63.87,64.04,39500.0,44.3059,44.4376,44.285,44.4029,39500.0
2009-10-01 10:15:00,64.02,64.28,64.0,64.27,30100.0,44.3891,44.5693,44.3752,44.5624,30100.0
2009-10-01 10:20:00,64.27,64.42,64.27,64.4,31300.0,44.5624,44.6664,44.5624,44.6525,31300.0
2009-10-01 10:25:00,64.39,64.5,64.26,64.3,39400.0,44.6456,44.7219,44.5555,44.5832,39400.0
2009-10-01 10:30:00,64.33,64.37,64.24,64.32,60000.0,44.604,44.6317,44.5416,44.5971,60000.0
2009-10-01 10:35:00,64.31,64.43,64.27,64.27,59100.0,44.5901,44.6733,44.5624,44.5624,59100.0
2009-10-01 10:40:00,64.29,64.38,64.16,64.22,41200.0,44.5763,44.6387,44.4861,44.5277,41200.0
2009-10-01 10:45:00,64.24,64.31,64.13,64.15,33400.0,44.5416,44.5901,44.4653,44.4792,33400.0
2009-10-01 10:50:00,64.14,64.19,64.06,64.11,37600.0,44.4723,44.5069,44.4168,44.4515,37600.0
2009-10-01 10:55:00,64.11,64.15,63.9,63.99,29100.0,44.4515,44.4792,44.3059,44.3683,29100.0
2009-10-01 11:00:00,63.98,63.98,63.66,63.84,41800.0,44.3613,44.3613,44.1394,44.2642,41800.0
2009-10-01 11:05:00,63.84,63.91,63.7,63.7,37500.0,44.2642,44.3128,44.1672,44.1672,37500.0
2009-10-01 11:10:00,63.73,63.92,63.7,63.89,47000.0,44.188,44.3197,44.1672,44.2989,47000.0
2009-10-01 11:15:00,63.91,63.96,63.82,63.88,30400.0,44.3128,44.3475,44.2504,44.292,30400.0
2009-10-01 11:20:00,63.87,63.91,63.79,63.82,26500.0,44.285,44.3128,44.2296,44.2504,26500.0
2009-10-01 11:25:00,63.82,63.84,63.73,63.84,49200.0,44.2504,44.2642,44.188,44.2642,49200.0
2009-10-01 11:30:00,63.83,63.87,63.77,63.78,16900.0,44.2573,44.285,44.2157,44.2226,16900.0
2009-10-01 11:35:00,63.81,63.83,63.71,63.8,76000.0,44.2434,44.2573,44.1741,44.2365,76000.0
2009-10-01 11:40:00,63.8,63.82,63.76,63.81,21400.0,44.2365,44.2504,44.2088,44.2434,21400.0
2009-10-01 11:45:00,63.8,63.85,63.76,63.84,25200.0,44.2365,44.2712,44.2088,44.2642,25200.0
2009-10-01 11:50:00,63.84,63.91,63.82,63.9,27500.0,44.2642,44.3128,44.2504,44.3059,27500.0
2009-10-01 11:55:00,63.88,63.9,63.77,63.84,35500.0,44.292,44.3059,44.2157,44.2642,35500.0
2009-10-01 12:00:00,63.84,63.9,63.81,63.81,37700.0,44.2642,44.3059,44.2434,44.2434,37700.0
2009-10-01 12:05:00,63.81,63.86,63.75,63.81,63000.0,44.2434,44.2781,44.2018,44.2434,63000.0
2009-10-01 12:10:00,63.82,63.94,63.78,63.78,61000.0,44.2504,44.3336,44.2226,44.2226,61000.0
2009-10-01 12:15:00,63.8,63.84,63.76,63.8,51100.0,44.2365,44.2642,44.2088,44.2365,51100.0
2009-10-01 12:20:00,63.8,63.84,63.78,63.8,26600.0,44.2365,44.2642,44.2226,44.2365,26600.0
2009-10-01 12:25:00,63.78,63.8,63.66,63.68,54200.0,44.2226,44.2365,44.1394,44.1533,54200.0
2009-10-01 12:30:00,63.69,63.78,63.67,63.75,23200.0,44.1602,44.2226,44.1464,44.2018,23200.0
2009-10-01 12:35:00,63.73,63.74,63.64,63.65,24400.0,44.188,44.1949,44.1256,44.1325,24400.0
2009-10-01 12:40:00,63.65,63.68,63.6,63.61,12600.0,44.1325,44.1533,44.0978,44.1048,12600.0
2009-10-01 12:45:00,63.61,63.61,63.53,63.56,31900.0,44.1048,44.1048,44.0493,44.0701,31900.0
2009-10-01 12:50:00,63.56,63.63,63.5,63.61,23200.0,44.0701,44.1186,44.0285,44.1048,23200.0
2009-10-01 12:55:00,63.62,63.62,63.53,63.55,49400.0,44.1117,44.1117,44.0493,44.0632,49400.0
2009-10-01 13:00:00,63.55,63.61,63.5,63.52,47100.0,44.0632,44.1048,44.0285,44.0424,47100.0
2009-10-01 13:05:00,63.52,63.57,63.34,63.35,57200.0,44.0424,44.077,43.9176,43.9245,57200.0
2009-10-01 13:10:00,63.34,63.34,63.26,63.28,16300.0,43.9176,43.9176,43.8621,43.876,16300.0
2009-10-01 13:15:00,63.28,63.35,63.25,63.25,24800.0,43.876,43.9245,43.8552,43.8552,24800.0
2009-10-01 13:20:00,63.25,63.29,63.19,63.23,34400.0,43.8552,43.8829,43.8136,43.8413,34400.0
2009-10-01 13:25:00,63.23,63.28,63.15,63.25,55900.0,43.8413,43.876,43.7858,43.8552,55900.0
2009-10-01 13:30:00,63.25,63.26,63.16,63.22,29700.0,43.8552,43.8621,43.7928,43.8344,29700.0
2009-10-01 13:35:00,63.22,63.34,63.22,63.34,37400.0,43.8344,43.9176,43.8344,43.9176,37400.0
2009-10-01 13:40:00,63.34,63.54,63.3,63.51,60900.0,43.9176,44.0562,43.8898,44.0354,60900.0
2009-10-01 13:45:00,63.5,63.51,63.42,63.46,16500.0,44.0285,44.0354,43.973,44.0008,16500.0
2009-10-01 13:50:00,63.46,63.48,63.42,63.44,13600.0,44.0008,44.0146,43.973,43.9869,13600.0
2009-10-01 13:55:00,63.44,63.5,63.42,63.48,62900.0,43.9869,44.0285,43.973,44.0146,62900.0
2009-10-01 14:00:00,63.48,63.49,63.44,63.45,37200.0,44.0146,44.0216,43.9869,43.9938,37200.0
2009-10-01 14:05:00,63.46,63.55,63.4,63.54,41600.0,44.0008,44.0632,43.9592,44.0562,41600.0
2009-10-01 14:10:00,63.52,63.53,63.47,63.49,14100.0,44.0424,44.0493,44.0077,44.0216,14100.0
2009-10-01 14:15:00,63.48,63.5,63.41,63.47,52100.0,44.0146,44.0285,43.9661,44.0077,52100.0
2009-10-01 14:20:00,63.46,63.49,63.4,63.46,49100.0,44.0008,44.0216,43.9592,44.0008,49100.0
2009-10-01 14:25:00,63.45,63.5,63.44,63.47,41000.0,43.9938,44.0285,43.9869,44.0077,41000.0
2009-10-01 14:30:00,63.47,63.49,63.35,63.39,45300.0,44.0077,44.0216,43.9245,43.9522,45300.0
2009-10-01 14:35:00,63.4,63.49,63.38,63.46,37000.0,43.9592,44.0216,43.9453,44.0008,37000.0
2009-10-01 14:40:00,63.47,63.49,63.38,63.44,81300.0,44.0077,44.0216,43.9453,43.9869,81300.0
2009-10-01 14:45:00,63.44,63.5,63.4,63.46,52200.0,43.9869,44.0285,43.9592,44.0008,52200.0
2009-10-01 14:50:00,63.47,63.53,63.43,63.5,28400.0,44.0077,44.0493,43.98,44.0285,28400.0
2009-10-01 14:55:00,63.51,63.55,63.46,63.47,25100.0,44.0354,44.0632,44.0008,44.0077,25100.0
2009-10-01 15:00:00,63.46,63.49,63.44,63.47,38000.0,44.0008,44.0216,43.9869,44.0077,38000.0
2009-10-01 15:05:00,63.47,63.52,63.43,63.48,32100.0,44.0077,44.0424,43.98,44.0146,32100.0
2009-10-01 15:10:00,63.48,63.53,63.44,63.48,41900.0,44.0146,44.0493,43.9869,44.0146,41900.0
2009-10-01 15:15:00,63.49,63.54,63.46,63.49,37300.0,44.0216,44.0562,44.0008,44.0216,37300.0
2009-10-01 15:20:00,63.48,63.5,63.39,63.46,69800.0,44.0146,44.0285,43.9522,44.0008,69800.0
2009-10-01 15:25:00,63.46,63.46,63.34,63.35,35200.0,44.0008,44.0008,43.9176,43.9245,35200.0
2009-10-01 15:30:00,63.36,63.42,63.31,63.37,58000.0,43.9314,43.973,43.8968,43.9384,58000.0
2009-10-01 15:35:00,63.37,63.39,63.31,63.31,57400.0,43.9384,43.9522,43.8968,43.8968,57400.0
2009-10-01 15:40:00,63.31,63.39,63.18,63.2,64200.0,43.8968,43.9522,43.8066,43.8205,64200.0
2009-10-01 15:45:00,63.18,63.3,63.18,63.22,52100.0,43.8066,43.8898,43.8066,43.8344,52100.0
2009-10-01 15:50:00,63.22,63.24,63.12,63.16,145400.0,43.8344,43.8482,43.765,43.7928,145400.0
2009-10-01 15:55:00,63.16,63.28,63.1,63.1,193400.0,43.7928,43.876,43.7512,43.7512,193400.0
2009-10-02 09:30:00,62.78,62.85,62.67,62.71,54800.0,43.5293,43.5778,43.453,43.4807,54800.0
2009-10-02 09:35:00,62.73,63.0,62.71,62.74,36600.0,43.4946,43.6818,43.4807,43.5016,36600.0
2009-10-02 09:40:00,62.72,62.91,62.71,62.88,34600.0,43.4877,43.6194,43.4807,43.5986,34600.0
2009-10-02 09:45:00,62.87,63.09,62.85,62.98,27300.0,43.5917,43.7442,43.5778,43.668,27300.0
2009-10-02 09:50:00,63.02,63.15,62.95,62.95,51800.0,43.6957,43.7858,43.6472,43.6472,51800.0
2009-10-02 09:55:00,62.92,63.09,62.72,62.75,44600.0,43.6264,43.7442,43.4877,43.5085,44600.0
2009-10-02 10:00:00,62.72,62.94,62.65,62.87,55300.0,43.4877,43.6402,43.4391,43.5917,55300.0
2009-10-02 10:05:00,62.88,62.91,62.63,62.65,46500.0,43.5986,43.6194,43.4253,43.4391,46500.0
2009-10-02 10:10:00,62.67,62.85,62.66,62.82,72800.0,43.453,43.5778,43.4461,43.557,72800.0
2009-10-02 10:15:00,62.82,62.93,62.78,62.83,35800.0,43.557,43.6333,43.5293,43.564,35800.0
2009-10-02 10:20:00,62.84,62.91,62.81,62.89,27400.0,43.5709,43.6194,43.5501,43.6056,27400.0
2009-10-02 10:25:00,62.92,63.0,62.92,62.96,27500.0,43.6264,43.6818,43.6264,43.6541,27500.0
2009-10-02 10:30:00,62.96,63.05,62.82,63.04,41500.0,43.6541,43.7165,43.557,43.7096,41500.0
2009-10-02 10:35:00,63.04,63.06,62.97,62.99,24200.0,43.7096,43.7234,43.661,43.6749,24200.0
2009-10-02 10:40:00,62.99,63.04,62.92,63.0,27900.0,43.6749,43.7096,43.6264,43.6818,27900.0
2009-10-02 10:45:00,63.01,63.05,62.92,63.0,58500.0,43.6888,43.7165,43.6264,43.6818,58500.0
2009-10-02 10:50:00,63.01,63.1,62.96,63.01,37500.0,43.6888,43.7512,43.6541,43.6888,37500.0
2009-10-02 10:55:00,63.03,63.04,62.97,63.0,38300.0,43.7026,43.7096,43.661,43.6818,38300.0
2009-10-02 11:00:00,63.0,63.04,63.0,63.01,11500.0,43.6818,43.7096,43.6818,43.6888,11500.0
2009-10-02 11:05:00,63.0,63.01,62.95,62.99,46500.0,43.6818,43.6888,43.6472,43.6749,46500.0
2009-10-02 11:10:00,62.99,63.03,62.97,63.02,34800.0,43.6749,43.7026,43.661,43.6957,34800.0
2009-10-02 11:15:00,63.03,63.1,62.98,63.01,16200.0,43.7026,43.7512,43.668,43.6888,16200.0
2009-10-02 11:20:00,62.99,63.07,62.97,63.07,16100.0,43.6749,43.7304,43.661,43.7304,16100.0
2009-10-02 11:25:00,63.06,63.06,62.98,63.0,11600.0,43.7234,43.7234,43.668,43.6818,11600.0
2009-10-02 11:30:00,63.0,63.08,62.98,62.99,21100.0,43.6818,43.7373,43.668,43.6749,21100.0
2009-10-02 11:35:00,63.0,63.04,62.96,63.0,58100.0,43.6818,43.7096,43.6541,43.6818,58100.0
2009-10-02 11:40:00,63.01,63.05,62.94,63.03,50000.0,43.6888,43.7165,43.6402,43.7026,50000.0
2009-10-02 11:45:00,63.02,63.08,62.94,63.07,18200.0,43.6957,43.7373,43.6402,43.7304,18200.0
2009-10-02 11:50:00,63.08,63.19,63.05,63.09,24300.0,43.7373,43.8136,43.7165,43.7442,24300.0
2009-10-02 11:55:00,63.07,63.08,62.97,62.98,22000.0,43.7304,43.7373,43.661,43.668,22000.0
2009-10-02 12:00:00,62.99,63.14,62.99,63.13,15500.0,43.6749,43.7789,43.6749,43.772,15500.0
2009-10-02 12:05:00,63.12,63.24,63.1,63.21,30400.0,43.765,43.8482,43.7512,43.8274,30400.0
2009-10-02 12:10:00,63.21,63.24,63.03,63.05,17500.0,43.8274,43.8482,43.7026,43.7165,17500.0
2009-10-02 12:15:00,63.04,63.11,63.01,63.01,10300.0,43.7096,43.7581,43.6888,43.6888,10300.0
2009-10-02 12:20:00,63.01,63.04,62.98,63.01,15800.0,43.6888,43.7096,43.668,43.6888,15800.0
2009-10-02 12:25:00,63.01,63.11,63.0,63.1,26300.0,43.6888,43.7581,43.6818,43.7512,26300.0
2009-10-02 12:30:00,63.1,63.14,63.0,63.02,18000.0,43.7512,43.7789,43.6818,43.6957,18000.0
2009-10-02 12:35:00,63.01,63.05,62.99,63.02,29200.0,43.6888,43.7165,43.6749,43.6957,29200.0
2009-10-02 12:40:00,63.01,63.08,62.98,63.0,33500.0,43.6888,43.7373,43.668,43.6818,33500.0
2009-10-02 12:45:00,63.0,63.03,62.98,63.01,35800.0,43.6818,43.7026,43.668,43.6888,35800.0
2009-10-02 12:50:00,63.01,63.05,62.96,63.0,22700.0,43.6888,43.7165,43.6541,43.6818,22700.0
2009-10-02 12:55:00,63.0,63.14,63.0,63.08,55100.0,43.6818,43.7789,43.6818,43.7373,55100.0
2009-10-02 13:00:00,63.08,63.18,63.06,63.08,18900.0,43.7373,43.8066,43.7234,43.7373,18900.0
2009-10-02 13:05:00,63.1,63.13,63.07,63.1,15600.0,43.7512,43.772,43.7304,43.7512,15600.0
2009-10-02 13:10:00,63.1,63.19,63.08,63.13,45100.0,43.7512,43.8136,43.7373,43.772,45100.0
2009-10-02 13:15:00,63.13,63.17,63.08,63.1,67200.0,43.772,43.7997,43.7373,43.7512,67200.0
2009-10-02 13:20:00,63.1,63.12,63.09,63.09,13900.0,43.7512,43.765,43.7442,43.7442,13900.0
2009-10-02 13:25:00,63.09,63.11,63.09,63.11,7000.0,43.7442,43.7581,43.7442,43.7581,7000.0
2009-10-02 13:30:00,63.11,63.13,63.1,63.11,16700.0,43.7581,43.772,43.7512,43.7581,16700.0
2009-10-02 13:35:00,63.11,63.13,63.08,63.12,22300.0,43.7581,43.772,43.7373,43.765,22300.0
2009-10-02 13:40:00,63.1,63.2,63.09,63.2,13800.0,43.7512,43.8205,43.7442,43.8205,13800.0
2009-10-02 13:45:00,63.18,63.19,63.13,63.19,8800.0,43.8066,43.8136,43.772,43.8136,8800.0
2009-10-02 13:50:00,63.17,63.19,63.06,63.12,31700.0,43.7997,43.8136,43.7234,43.765,31700.0
2009-10-02 13:55:00,63.1,63.13,63.06,63.09,50300.0,43.7512,43.772,43.7234,43.7442,50300.0
2009-10-02 14:00:00,63.09,63.18,63.09,63.17,46500.0,43.7442,43.8066,43.7442,43.7997,46500.0
2009-10-02 14:05:00,63.16,63.25,63.16,63.23,18400.0,43.7928,43.8552,43.7928,43.8413,18400.0
2009-10-02 14:10:00,63.24,63.29,63.21,63.24,10100.0,43.8482,43.8829,43.8274,43.8482,10100.0
2009-10-02 14:15:00,63.27,63.3,63.22,63.3,7900.0,43.869,43.8898,43.8344,43.8898,7900.0
2009-10-02 14:20:00,63.3,63.3,63.17,63.2,15200.0,43.8898,43.8898,43.7997,43.8205,15200.0
2009-10-02 14:25:00,63.21,63.27,63.15,63.16,29800.0,43.8274,43.869,43.7858,43.7928,29800.0
2009-10-02 14:30:00,63.17,63.22,63.15,63.19,22500.0,43.7997,43.8344,43.7858,43.8136,22500.0
2009-10-02 14:35:00,63.19,63.19,63.12,63.12,9400.0,43.8136,43.8136,43.765,43.765,9400.0
2009-10-02 14:40:00,63.13,63.15,63.1,63.13,9300.0,43.772,43.7858,43.7512,43.772,9300.0
2009-10-02 14:45:00,63.12,63.16,63.1,63.11,13300.0,43.765,43.7928,43.7512,43.7581,13300.0
2009-10-02 14:50:00,63.11,63.18,63.1,63.1,19600.0,43.7581,43.8066,43.7512,43.7512,19600.0
2009-10-02 14:55:00,63.1,63.17,63.1,63.12,16100.0,43.7512,43.7997,43.7512,43.765,16100.0
2009-10-02 15:00:00,63.13,63.15,63.07,63.11,28800.0,43.772,43.7858,43.7304,43.7581,28800.0
2009-10-02 15:05:00,63.1,63.16,63.09,63.1,27100.0,43.7512,43.7928,43.7442,43.7512,27100.0
2009-10-02 15:10:00,63.11,63.14,63.11,63.14,13500.0,43.7581,43.7789,43.7581,43.7789,13500.0
2009-10-02 15:15:00,63.14,63.15,63.09,63.1,25700.0,43.7789,43.7858,43.7442,43.7512,25700.0
2009-10-02 15:20:00,63.11,63.12,63.09,63.12,37200.0,43.7581,43.765,43.7442,43.765,37200.0
2009-10-02 15:25:00,63.12,63.14,63.09,63.1,27500.0,43.765,43.7789,43.7442,43.7512,27500.0
2009-10-02 15:30:00,63.11,63.16,63.1,63.12,27400.0,43.7581,43.7928,43.7512,43.765,27400.0
2009-10-02 15:35:00,63.12,63.13,63.06,63.09,71300.0,43.765,43.772,43.7234,43.7442,71300.0
2009-10-02 15:40:00,63.09,63.13,63.06,63.13,80500.0,43.7442,43.772,43.7234,43.772,80500.0
2009-10-02 15:45:00,63.13,63.22,63.12,63.15,52100.0,43.772,43.8344,43.765,43.7858,52100.0
2009-10-02 15:50:00,63.15,63.15,63.03,63.09,138700.0,43.7858,43.7858,43.7026,43.7442,138700.0
2009-10-02 15:55:00,63.1,63.12,63.02,63.05,142600.0,43.7512,43.765,43.6957,43.7165,142600.0
2009-10-05 09:30:00,64.62,64.62,64.33,64.52,91300.0,44.8051,44.8051,44.604,44.7357,91300.0
2009-10-05 09:35:00,64.52,64.52,64.3,64.44,72700.0,44.7357,44.7357,44.5832,44.6803,72700.0
2009-10-05 09:40:00,64.44,64.74,64.4,64.69,66400.0,44.6803,44.8883,44.6525,44.8536,66400.0
2009-10-05 09:45:00,64.68,64.69,64.16,64.16,75300.0,44.8467,44.8536,44.4861,44.4861,75300.0
2009-10-05 09:50:00,64.16,64.25,64.05,64.22,52000.0,44.4861,44.5485,44.4099,44.5277,52000.0
2009-10-05 09:55:00,64.21,64.23,64.0,64.03,37200.0,44.5208,44.5347,44.3752,44.396,37200.0
2009-10-05 10:00:00,64.02,64.29,64.0,64.0,48300.0,44.3891,44.5763,44.3752,44.3752,48300.0
2009-10-05 10:05:00,64.0,64.05,63.76,63.89,75800.0,44.3752,44.4099,44.2088,44.2989,75800.0
2009-10-05 10:10:00,63.89,63.98,63.8,63.89,53000.0,44.2989,44.3613,44.2365,44.2989,53000.0
2009-10-05 10:15:00,63.92,64.0,63.76,63.92,27200.0,44.3197,44.3752,44.2088,44.3197,27200.0
2009-10-05 10:20:00,63.9,64.1,63.9,64.1,39300.0,44.3059,44.4445,44.3059,44.4445,39300.0
2009-10-05 10:25:00,64.09,64.2,64.03,64.12,57600.0,44.4376,44.5139,44.396,44.4584,57600.0
2009-10-05 10:30:00,64.11,64.24,64.1,64.23,40700.0,44.4515,44.5416,44.4445,44.5347,40700.0
2009-10-05 10:35:00,64.22,64.26,64.06,64.26,31500.0,44.5277,44.5555,44.4168,44.5555,31500.0
2009-10-05 10:40:00,64.25,64.37,64.21,64.37,37400.0,44.5485,44.6317,44.5208,44.6317,37400.0
2009-10-05 10:45:00,64.38,64.42,64.18,64.24,62400.0,44.6387,44.6664,44.5,44.5416,62400.0
2009-10-05 10:50:00,64.24,64.33,64.24,64.31,17600.0,44.5416,44.604,44.5416,44.5901,17600.0
2009-10-05 10:55:00,64.31,64.44,64.3,64.41,57100.0,44.5901,44.6803,44.5832,44.6595,57100.0
2009-10-05 11:00:00,64.42,64.5,64.41,64.49,40600.0,44.6664,44.7219,44.6595,44.7149,40600.0
2009-10-05 11:05:00,64.49,64.53,64.47,64.48,30200.0,44.7149,44.7427,44.7011,44.708,30200.0
2009-10-05 11:10:00,64.47,64.52,64.43,64.45,34300.0,44.7011,44.7357,44.6733,44.6872,34300.0
2009-10-05 11:15:00,64.43,64.44,64.31,64.33,27900.0,44.6733,44.6803,44.5901,44.604,27900.0
2009-10-05 11:20:00,64.33,64.57,64.33,64.57,30300.0,44.604,44.7704,44.604,44.7704,30300.0
2009-10-05 11:25:00,64.56,64.58,64.4,64.46,30700.0,44.7635,44.7773,44.6525,44.6941,30700.0
2009-10-05 11:30:00,64.44,64.52,64.35,64.35,20000.0,44.6803,44.7357,44.6179,44.6179,20000.0
2009-10-05 11:35:00,64.35,64.36,64.2,64.21,38200.0,44.6179,44.6248,44.5139,44.5208,38200.0
2009-10-05 11:40:00,64.22,64.32,64.2,64.29,12400.0,44.5277,44.5971,44.5139,44.5763,12400.0
2009-10-05 11:45:00,64.3,64.31,64.23,64.23,11700.0,44.5832,44.5901,44.5347,44.5347,11700.0
2009-10-05 11:50:00,64.21,64.35,64.2,64.3,29300.0,44.5208,44.6179,44.5139,44.5832,29300.0
2009-10-05 11:55:00,64.29,64.45,64.28,64.34,16600.0,44.5763,44.6872,44.5693,44.6109,16600.0
2009-10-05 12:00:00,64.33,64.41,64.33,64.36,14400.0,44.604,44.6595,44.604,44.6248,14400.0
2009-10-05 12:05:00,64.36,64.37,64.28,64.36,29700.0,44.6248,44.6317,44.5693,44.6248,29700.0
2009-10-05 12:10:00,64.37,64.37,64.3,64.34,28100.0,44.6317,44.6317,44.5832,44.6109,28100.0
2009-10-05 12:15:00,64.33,64.53,64.33,64.52,51100.0,44.604,44.7427,44.604,44.7357,51100.0
2009-10-05 12:20:00,64.53,64.6,64.52,64.59,25600.0,44.7427,44.7912,44.7357,44.7843,25600.0
2009-10-05 12:25:00,64.59,64.6,64.47,64.49,12500.0,44.7843,44.7912,44.7011,44.7149,12500.0
2009-10-05 12:30:00,64.49,64.58,64.48,64.58,25100.0,44.7149,44.7773,44.708,44.7773,25100.0
2009-10-05 12:35:00,64.57,64.58,64.49,64.5,11700.0,44.7704,44.7773,44.7149,44.7219,11700.0
2009-10-05 12:40:00,64.51,64.61,64.48,64.59,23700.0,44.7288,44.7981,44.708,44.7843,23700.0
2009-10-05 12:45:00,64.59,64.62,64.54,64.58,18600.0,44.7843,44.8051,44.7496,44.7773,18600.0
2009-10-05 12:50:00,64.58,64.63,64.58,64.58,17300.0,44.7773,44.812,44.7773,44.7773,17300.0
2009-10-05 12:55:00,64.58,64.58,64.5,64.52,11300.0,44.7773,44.7773,44.7219,44.7357,11300.0
2009-10-05 13:00:00,64.52,64.66,64.48,64.66,33800.0,44.7357,44.8328,44.708,44.8328,33800.0
2009-10-05 13:05:00,64.67,64.74,64.65,64.67,23500.0,44.8397,44.8883,44.8259,44.8397,23500.0
2009-10-05 13:10:00,64.68,64.7,64.62,64.66,12100.0,44.8467,44.8605,44.8051,44.8328,12100.0
2009-10-05 13:15:00,64.66,64.66,64.62,64.64,12400.0,44.8328,44.8328,44.8051,44.8189,12400.0
2009-10-05 13:20:00,64.64,64.72,64.62,64.64,28600.0,44.8189,44.8744,44.8051,44.8189,28600.0
2009-10-05 13:25:00,64.64,64.65,64.6,64.61,11900.0,44.8189,44.8259,44.7912,44.7981,11900.0
2009-10-05 13:30:00,64.61,64.62,64.49,64.5,13400.0,44.7981,44.8051,44.7149,44.7219,13400.0
2009-10-05 13:35:00,64.51,64.54,64.48,64.49,14600.0,44.7288,44.7496,44.708,44.7149,14600.0
2009-10-05 13:40:00,64.48,64.53,64.47,64.47,23600.0,44.708,44.7427,44.7011,44.7011,23600.0
2009-10-05 13:45:00,64.47,64.57,64.47,64.56,14400.0,44.7011,44.7704,44.7011,44.7635,14400.0
2009-10-05 13:50:00,64.55,64.63,64.53,64.62,17200.0,44.7565,44.812,44.7427,44.8051,17200.0
2009-10-05 13:55:00,64.61,64.65,64.6,64.64,26400.0,44.7981,44.8259,44.7912,44.8189,26400.0
2009-10-05 14:00:00,64.64,64.67,64.62,64.64,18100.0,44.8189,44.8397,44.8051,44.8189,18100.0
2009-10-05 14:05:00,64.65,64.69,64.62,64.63,24200.0,44.8259,44.8536,44.8051,44.812,24200.0
2009-10-05 14:10:00,64.64,64.67,64.59,64.63,28300.0,44.8189,44.8397,44.7843,44.812,28300.0
2009-10-05 14:15:00,64.63,64.7,64.63,64.69,24900.0,44.812,44.8605,44.812,44.8536,24900.0
2009-10-05 14:20:00,64.68,64.68,64.6,64.63,29100.0,44.8467,44.8467,44.7912,44.812,29100.0
2009-10-05 14:25:00,64.63,64.72,64.6,64.66,18300.0,44.812,44.8744,44.7912,44.8328,18300.0
2009-10-05 14:30:00,64.68,64.85,64.67,64.78,47600.0,44.8467,44.9645,44.8397,44.916,47600.0
2009-10-05 14:35:00,64.8,64.86,64.78,64.81,24600.0,44.9299,44.9715,44.916,44.9368,24600.0
2009-10-05 14:40:00,64.8,64.91,64.79,64.89,25200.0,44.9299,45.0061,44.9229,44.9923,25200.0
2009-10-05 14:45:00,64.89,64.99,64.89,64.91,35600.0,44.9923,45.0616,44.9923,45.0061,35600.0
2009-10-05 14:50:00,64.92,64.97,64.88,64.92,39300.0,45.0131,45.0477,44.9853,45.0131,39300.0
2009-10-05 14:55:00,64.93,65.0,64.83,64.84,32400.0,45.02,45.0685,44.9507,44.9576,32400.0
2009-10-05 15:00:00,64.84,64.88,64.78,64.84,51000.0,44.9576,44.9853,44.916,44.9576,51000.0
2009-10-05 15:05:00,64.84,64.9,64.81,64.9,29500.0,44.9576,44.9992,44.9368,44.9992,29500.0
2009-10-05 15:10:00,64.9,64.93,64.83,64.85,25600.0,44.9992,45.02,44.9507,44.9645,25600.0
2009-10-05 15:15:00,64.86,64.86,64.81,64.85,22900.0,44.9715,44.9715,44.9368,44.9645,22900.0
2009-10-05 15:20:00,64.85,64.86,64.8,64.84,28300.0,44.9645,44.9715,44.9299,44.9576,28300.0
2009-10-05 15:25:00,64.84,64.85,64.79,64.81,30400.0,44.9576,44.9645,44.9229,44.9368,30400.0
2009-10-05 15:30:00,64.82,64.82,64.76,64.79,52800.0,44.9437,44.9437,44.9021,44.9229,52800.0
2009-10-05 15:35:00,64.79,64.87,64.78,64.82,48300.0,44.9229,44.9784,44.916,44.9437,48300.0
2009-10-05 15:40:00,64.81,64.84,64.75,64.82,53400.0,44.9368,44.9576,44.8952,44.9437,53400.0
2009-10-05 15:45:00,64.82,64.85,64.71,64.84,90700.0,44.9437,44.9645,44.8675,44.9576,90700.0
2009-10-05 15:50:00,64.83,64.85,64.71,64.72,104600.0,44.9507,44.9645,44.8675,44.8744,104600.0
2009-10-05 15:55:00,64.72,64.72,64.65,64.72,197700.0,44.8744,44.8744,44.8259,44.8744,197700.0
2009-10-06 09:30:00,65.12,65.29,65.0,65.02,51700.0,45.1518,45.2696,45.0685,45.0824,51700.0
2009-10-06 09:35:00,65.04,65.5,65.03,65.49,63500.0,45.0963,45.4152,45.0893,45.4083,63500.0
2009-10-06 09:40:00,65.5,65.65,65.46,65.59,41600.0,45.4152,45.5192,45.3875,45.4776,41600.0
2009-10-06 09:45:00,65.6,65.76,65.59,65.63,57400.0,45.4846,45.5955,45.4776,45.5054,57400.0
2009-10-06 09:50:00,65.6,65.93,65.4,65.9,60400.0,45.4846,45.7134,45.3459,45.6926,60400.0
2009-10-06 09:55:00,65.92,66.05,65.86,65.88,51400.0,45.7064,45.7966,45.6648,45.6787,51400.0
2009-10-06 10:00:00,65.88,65.93,65.77,65.81,29900.0,45.6787,45.7134,45.6024,45.6302,29900.0
2009-10-06 10:05:00,65.82,65.95,65.76,65.78,40300.0,45.6371,45.7272,45.5955,45.6094,40300.0
2009-10-06 10:10:00,65.78,65.81,65.71,65.73,25400.0,45.6094,45.6302,45.5608,45.5747,25400.0
2009-10-06 10:15:00,65.74,65.76,65.57,65.64,13200.0,45.5816,45.5955,45.4638,45.5123,13200.0
2009-10-06 10:20:00,65.64,65.66,65.44,65.52,15200.0,45.5123,45.5262,45.3736,45.4291,15200.0
2009-10-06 10:25:00,65.54,65.54,65.35,65.35,20400.0,45.443,45.443,45.3112,45.3112,20400.0
2009-10-06 10:30:00,65.37,65.51,65.33,65.49,19900.0,45.3251,45.4222,45.2974,45.4083,19900.0
2009-10-06 10:35:00,65.47,65.52,65.41,65.52,21300.0,45.3944,45.4291,45.3528,45.4291,21300.0
2009-10-06 10:40:00,65.54,65.7,65.48,65.66,38600.0,45.443,45.5539,45.4014,45.5262,38600.0
2009-10-06 10:45:00,65.65,65.66,65.49,65.52,26300.0,45.5192,45.5262,45.4083,45.4291,26300.0
2009-10-06 10:50:00,65.5,65.57,65.46,65.56,25700.0,45.4152,45.4638,45.3875,45.4568,25700.0
2009-10-06 10:55:00,65.56,65.57,65.5,65.51,8100.0,45.4568,45.4638,45.4152,45.4222,8100.0
2009-10-06 11:00:00,65.52,65.62,65.5,65.57,22000.0,45.4291,45.4984,45.4152,45.4638,22000.0
2009-10-06 11:05:00,65.59,65.73,65.57,65.73,47500.0,45.4776,45.5747,45.4638,45.5747,47500.0
2009-10-06 11:10:00,65.72,65.77,65.7,65.71,24500.0,45.5678,45.6024,45.5539,45.5608,24500.0
2009-10-06 11:15:00,65.72,65.77,65.61,65.65,25400.0,45.5678,45.6024,45.4915,45.5192,25400.0
2009-10-06 11:20:00,65.65,65.67,65.53,65.53,22500.0,45.5192,45.5331,45.436,45.436,22500.0
2009-10-06 11:25:00,65.54,65.59,65.52,65.55,19900.0,45.443,45.4776,45.4291,45.4499,19900.0
2009-10-06 11:30:00,65.54,65.55,65.45,65.53,18200.0,45.443,45.4499,45.3806,45.436,18200.0
2009-10-06 11:35:00,65.52,65.53,65.43,65.49,20100.0,45.4291,45.436,45.3667,45.4083,20100.0
2009-10-06 11:40:00,65.5,65.58,65.5,65.56,21400.0,45.4152,45.4707,45.4152,45.4568,21400.0
2009-10-06 11:45:00,65.55,65.64,65.53,65.55,29200.0,45.4499,45.5123,45.436,45.4499,29200.0
2009-10-06 11:50:00,65.55,65.61,65.45,65.49,37400.0,45.4499,45.4915,45.3806,45.4083,37400.0
2009-10-06 11:55:00,65.47,65.5,65.45,65.46,12100.0,45.3944,45.4152,45.3806,45.3875,12100.0
2009-10-06 12:00:00,65.45,65.55,65.42,65.55,14100.0,45.3806,45.4499,45.3598,45.4499,14100.0
2009-10-06 12:05:00,65.55,65.58,65.52,65.55,22300.0,45.4499,45.4707,45.4291,45.4499,22300.0
2009-10-06 12:10:00,65.55,65.58,65.49,65.52,38200.0,45.4499,45.4707,45.4083,45.4291,38200.0
2009-10-06 12:15:00,65.53,65.61,65.53,65.59,22600.0,45.436,45.4915,45.436,45.4776,22600.0
2009-10-06 12:20:00,65.58,65.59,65.51,65.55,24300.0,45.4707,45.4776,45.4222,45.4499,24300.0
2009-10-06 12:25:00,65.55,65.55,65.46,65.46,29100.0,45.4499,45.4499,45.3875,45.3875,29100.0
2009-10-06 12:30:00,65.48,65.58,65.47,65.57,11100.0,45.4014,45.4707,45.3944,45.4638,11100.0
2009-10-06 12:35:00,65.58,65.62,65.56,65.57,12400.0,45.4707,45.4984,45.4568,45.4638,12400.0
2009-10-06 12:40:00,65.58,65.59,65.54,65.56,10900.0,45.4707,45.4776,45.443,45.4568,10900.0
2009-10-06 12:45:00,65.54,65.54,65.44,65.44,15100.0,45.443,45.443,45.3736,45.3736,15100.0
2009-10-06 12:50:00,65.44,65.58,65.41,65.56,26100.0,45.3736,45.4707,45.3528,45.4568,26100.0
2009-10-06 12:55:00,65.57,65.64,65.56,65.58,39400.0,45.4638,45.5123,45.4568,45.4707,39400.0
2009-10-06 13:00:00,65.59,65.64,65.53,65.63,19400.0,45.4776,45.5123,45.436,45.5054,19400.0
2009-10-06 13:05:00,65.63,65.64,65.53,65.6,38100.0,45.5054,45.5123,45.436,45.4846,38100.0
2009-10-06 13:10:00,65.61,65.61,65.56,65.58,27700.0,45.4915,45.4915,45.4568,45.4707,27700.0
2009-10-06 13:15:00,65.59,65.6,65.55,65.56,13300.0,45.4776,45.4846,45.4499,45.4568,13300.0
2009-10-06 13:20:00,65.58,65.6,65.52,65.52,4600.0,45.4707,45.4846,45.4291,45.4291,4600.0
2009-10-06 13:25:00,65.52,65.54,65.49,65.53,17400.0,45.4291,45.443,45.4083,45.436,17400.0
2009-10-06 13:30:00,65.5,65.65,65.5,65.62,19000.0,45.4152,45.5192,45.4152,45.4984,19000.0
2009-10-06 13:35:00,65.64,65.77,65.61,65.72,44700.0,45.5123,45.6024,45.4915,45.5678,44700.0
2009-10-06 13:40:00,65.72,65.74,65.59,65.66,16500.0,45.5678,45.5816,45.4776,45.5262,16500.0
2009-10-06 13:45:00,65.66,65.73,65.64,65.71,15400.0,45.5262,45.5747,45.5123,45.5608,15400.0
2009-10-06 13:50:00,65.72,65.72,65.6,65.68,26100.0,45.5678,45.5678,45.4846,45.54,26100.0
2009-10-06 13:55:00,65.69,65.82,65.69,65.78,52400.0,45.547,45.6371,45.547,45.6094,52400.0
2009-10-06 14:00:00,65.78,65.81,65.68,65.71,59200.0,45.6094,45.6302,45.54,45.5608,59200.0
2009-10-06 14:05:00,65.7,65.75,65.61,65.71,36400.0,45.5539,45.5886,45.4915,45.5608,36400.0
2009-10-06 14:10:00,65.7,65.84,65.65,65.81,22800.0,45.5539,45.651,45.5192,45.6302,22800.0
2009-10-06 14:15:00,65.82,65.82,65.65,65.67,51000.0,45.6371,45.6371,45.5192,45.5331,51000.0
2009-10-06 14:20:00,65.68,65.71,65.56,65.63,45000.0,45.54,45.5608,45.4568,45.5054,45000.0
2009-10-06 14:25:00,65.64,65.7,65.6,65.66,15900.0,45.5123,45.5539,45.4846,45.5262,15900.0
2009-10-06 14:30:00,65.64,65.74,65.58,65.67,32900.0,45.5123,45.5816,45.4707,45.5331,32900.0
2009-10-06 14:35:00,65.66,65.74,65.62,65.74,25600.0,45.5262,45.5816,45.4984,45.5816,25600.0
2009-10-06 14:40:00,65.74,65.77,65.66,65.74,18800.0,45.5816,45.6024,45.5262,45.5816,18800.0
2009-10-06 14:45:00,65.73,65.79,65.7,65.76,28600.0,45.5747,45.6163,45.5539,45.5955,28600.0
2009-10-06 14:50:00,65.75,65.85,65.73,65.8,38500.0,45.5886,45.6579,45.5747,45.6232,38500.0
2009-10-06 14:55:00,65.81,65.81,65.7,65.72,18500.0,45.6302,45.6302,45.5539,45.5678,18500.0
2009-10-06 15:00:00,65.73,65.73,65.65,65.66,15900.0,45.5747,45.5747,45.5192,45.5262,15900.0
2009-10-06 15:05:00,65.65,65.78,65.63,65.73,34400.0,45.5192,45.6094,45.5054,45.5747,34400.0
2009-10-06 15:10:00,65.73,65.82,65.72,65.79,40600.0,45.5747,45.6371,45.5678,45.6163,40600.0
2009-10-06 15:15:00,65.8,65.87,65.79,65.87,51400.0,45.6232,45.6718,45.6163,45.6718,51400.0
2009-10-06 15:20:00,65.86,65.87,65.79,65.84,33100.0,45.6648,45.6718,45.6163,45.651,33100.0
2009-10-06 15:25:00,65.85,65.94,65.81,65.83,40700.0,45.6579,45.7203,45.6302,45.644,40700.0
2009-10-06 15:30:00,65.83,65.99,65.83,65.97,54500.0,45.644,45.755,45.644,45.7411,54500.0
2009-10-06 15:35:00,65.98,65.99,65.93,65.95,55800.0,45.748,45.755,45.7134,45.7272,55800.0
2009-10-06 15:40:00,65.95,65.95,65.83,65.94,59900.0,45.7272,45.7272,45.644,45.7203,59900.0
2009-10-06 15:45:00,65.94,65.96,65.86,65.92,73200.0,45.7203,45.7342,45.6648,45.7064,73200.0
2009-10-06 15:50:00,65.92,65.93,65.8,65.86,76000.0,45.7064,45.7134,45.6232,45.6648,76000.0
2009-10-06 15:55:00,65.86,65.99,65.77,65.97,131300.0,45.6648,45.755,45.6024,45.7411,131300.0
2009-10-07 09:30:00,65.63,65.63,64.87,64.89,58800.0,45.7693,45.7693,45.2393,45.2533,58800.0
2009-10-07 09:35:00,64.91,65.15,64.88,65.12,37600.0,45.2672,45.4346,45.2463,45.4137,37600.0
2009-10-07 09:40:00,65.1,65.17,64.98,65.07,26000.0,45.3997,45.4485,45.316,45.3788,26000.0
2009-10-07 09:45:00,65.06,65.19,64.94,64.99,38100.0,45.3718,45.4625,45.2881,45.323,38100.0
2009-10-07 09:50:00,64.99,65.05,64.95,64.99,66000.0,45.323,45.3648,45.2951,45.323,66000.0
2009-10-07 09:55:00,64.98,65.15,64.98,65.1,34700.0,45.316,45.4346,45.316,45.3997,34700.0
2009-10-07 10:00:00,65.09,65.11,64.99,65.02,32600.0,45.3927,45.4067,45.323,45.3439,32600.0
2009-10-07 10:05:00,65.03,65.04,64.87,64.99,33500.0,45.3509,45.3579,45.2393,45.323,33500.0
2009-10-07 10:10:00,64.99,65.03,64.86,64.93,26800.0,45.323,45.3509,45.2323,45.2812,26800.0
2009-10-07 10:15:00,64.95,64.97,64.87,64.91,17900.0,45.2951,45.3091,45.2393,45.2672,17900.0
2009-10-07 10:20:00,64.92,64.98,64.85,64.97,25500.0,45.2742,45.316,45.2254,45.3091,25500.0
2009-10-07 10:25:00,64.97,65.0,64.89,64.92,33000.0,45.3091,45.33,45.2533,45.2742,33000.0
2009-10-07 10:30:00,64.92,65.0,64.86,64.97,67000.0,45.2742,45.33,45.2323,45.3091,67000.0
2009-10-07 10:35:00,64.96,65.01,64.86,64.93,44700.0,45.3021,45.3369,45.2323,45.2812,44700.0
2009-10-07 10:40:00,64.93,65.13,64.91,65.06,41000.0,45.2812,45.4206,45.2672,45.3718,41000.0
2009-10-07 10:45:00,65.06,65.12,65.0,65.02,25100.0,45.3718,45.4137,45.33,45.3439,25100.0
2009-10-07 10:50:00,65.02,65.15,65.01,65.12,30100.0,45.3439,45.4346,45.3369,45.4137,30100.0
2009-10-07 10:55:00,65.12,65.18,65.1,65.1,7400.0,45.4137,45.4555,45.3997,45.3997,7400.0
2009-10-07 11:00:00,65.08,65.23,65.08,65.21,18800.0,45.3858,45.4904,45.3858,45.4764,18800.0
2009-10-07 11:05:00,65.22,65.28,65.17,65.18,14700.0,45.4834,45.5252,45.4485,45.4555,14700.0
2009-10-07 11:10:00,65.18,65.24,65.16,65.2,21400.0,45.4555,45.4973,45.4416,45.4695,21400.0
2009-10-07 11:15:00,65.2,65.2,65.14,65.17,22900.0,45.4695,45.4695,45.4276,45.4485,22900.0
2009-10-07 11:20:00,65.17,65.24,65.16,65.24,36800.0,45.4485,45.4973,45.4416,45.4973,36800.0
2009-10-07 11:25:00,65.24,65.32,65.22,65.28,30100.0,45.4973,45.5531,45.4834,45.5252,30100.0
2009-10-07 11:30:00,65.28,65.45,65.27,65.36,54000.0,45.5252,45.6438,45.5183,45.581,54000.0
2009-10-07 11:35:00,65.35,65.38,65.32,65.38,30800.0,45.5741,45.595,45.5531,45.595,30800.0
2009-10-07 11:40:00,65.38,65.44,65.37,65.44,30800.0,45.595,45.6368,45.588,45.6368,30800.0
2009-10-07 11:45:00,65.45,65.51,65.37,65.41,32500.0,45.6438,45.6856,45.588,45.6159,32500.0
2009-10-07 11:50:00,65.41,65.46,65.37,65.41,18400.0,45.6159,45.6508,45.588,45.6159,18400.0
2009-10-07 11:55:00,65.39,65.45,65.35,65.37,32800.0,45.602,45.6438,45.5741,45.588,32800.0
2009-10-07 12:00:00,65.38,65.49,65.36,65.45,28000.0,45.595,45.6717,45.581,45.6438,28000.0
2009-10-07 12:05:00,65.45,65.51,65.41,65.5,24600.0,45.6438,45.6856,45.6159,45.6787,24600.0
2009-10-07 12:10:00,65.5,65.5,65.43,65.46,23300.0,45.6787,45.6787,45.6299,45.6508,23300.0
2009-10-07 12:15:00,65.42,65.49,65.42,65.44,20700.0,45.6229,45.6717,45.6229,45.6368,20700.0
2009-10-07 12:20:00,65.43,65.48,65.42,65.45,24800.0,45.6299,45.6647,45.6229,45.6438,24800.0
2009-10-07 12:25:00,65.45,65.52,65.44,65.49,19800.0,45.6438,45.6926,45.6368,45.6717,19800.0
2009-10-07 12:30:00,65.49,65.49,65.39,65.43,25300.0,45.6717,45.6717,45.602,45.6299,25300.0
2009-10-07 12:35:00,65.42,65.45,65.39,65.41,17200.0,45.6229,45.6438,45.602,45.6159,17200.0
2009-10-07 12:40:00,65.42,65.49,65.42,65.47,15100.0,45.6229,45.6717,45.6229,45.6577,15100.0
2009-10-07 12:45:00,65.47,65.53,65.46,65.49,20900.0,45.6577,45.6996,45.6508,45.6717,20900.0
2009-10-07 12:50:00,65.5,65.61,65.49,65.61,21400.0,45.6787,45.7554,45.6717,45.7554,21400.0
2009-10-07 12:55:00,65.6,65.64,65.58,65.64,28900.0,45.7484,45.7763,45.7345,45.7763,28900.0
2009-10-07 13:00:00,65.63,65.65,65.59,65.64,20900.0,45.7693,45.7833,45.7414,45.7763,20900.0
2009-10-07 13:05:00,65.64,65.64,65.52,65.6,24800.0,45.7763,45.7763,45.6926,45.7484,24800.0
2009-10-07 13:10:00,65.6,65.76,65.6,65.75,33000.0,45.7484,45.86,45.7484,45.853,33000.0
2009-10-07 13:15:00,65.74,65.85,65.74,65.82,32700.0,45.846,45.9228,45.846,45.9018,32700.0
2009-10-07 13:20:00,65.84,65.86,65.78,65.81,29900.0,45.9158,45.9297,45.8739,45.8949,29900.0
2009-10-07 13:25:00,65.82,65.85,65.8,65.85,27500.0,45.9018,45.9228,45.8879,45.9228,27500.0
2009-10-07 13:30:00,65.85,65.86,65.77,65.79,25400.0,45.9228,45.9297,45.867,45.8809,25400.0
2009-10-07 13:35:00,65.79,65.8,65.76,65.8,15700.0,45.8809,45.8879,45.86,45.8879,15700.0
2009-10-07 13:40:00,65.8,65.8,65.74,65.74,25600.0,45.8879,45.8879,45.846,45.846,25600.0
2009-10-07 13:45:00,65.72,65.75,65.69,65.73,30400.0,45.8321,45.853,45.8112,45.8391,30400.0
2009-10-07 13:50:00,65.72,65.82,65.69,65.81,29100.0,45.8321,45.9018,45.8112,45.8949,29100.0
2009-10-07 13:55:00,65.81,65.84,65.78,65.84,32200.0,45.8949,45.9158,45.8739,45.9158,32200.0
2009-10-07 14:00:00,65.84,65.84,65.74,65.8,38200.0,45.9158,45.9158,45.846,45.8879,38200.0
2009-10-07 14:05:00,65.79,65.8,65.7,65.76,32400.0,45.8809,45.8879,45.8181,45.86,32400.0
2009-10-07 14:10:00,65.76,65.84,65.75,65.83,35800.0,45.86,45.9158,45.853,45.9088,35800.0
2009-10-07 14:15:00,65.83,65.84,65.76,65.79,11700.0,45.9088,45.9158,45.86,45.8809,11700.0
2009-10-07 14:20:00,65.78,65.78,65.63,65.66,35900.0,45.8739,45.8739,45.7693,45.7902,35900.0
2009-10-07 14:25:00,65.66,65.67,65.61,65.61,17400.0,45.7902,45.7972,45.7554,45.7554,17400.0
2009-10-07 14:30:00,65.61,65.65,65.56,65.57,16300.0,45.7554,45.7833,45.7205,45.7275,16300.0
2009-10-07 14:35:00,65.56,65.56,65.49,65.55,28800.0,45.7205,45.7205,45.6717,45.7135,28800.0
2009-10-07 14:40:00,65.55,65.55,65.48,65.52,22600.0,45.7135,45.7135,45.6647,45.6926,22600.0
2009-10-07 14:45:00,65.52,65.65,65.5,65.59,28100.0,45.6926,45.7833,45.6787,45.7414,28100.0
2009-10-07 14:50:00,65.6,65.6,65.5,65.55,28700.0,45.7484,45.7484,45.6787,45.7135,28700.0
2009-10-07 14:55:00,65.54,65.55,65.47,65.48,12100.0,45.7066,45.7135,45.6577,45.6647,12100.0
2009-10-07 15:00:00,65.49,65.53,65.43,65.52,36700.0,45.6717,45.6996,45.6299,45.6926,36700.0
2009-10-07 15:05:00,65.51,65.59,65.51,65.59,31600.0,45.6856,45.7414,45.6856,45.7414,31600.0
2009-10-07 15:10:00,65.59,65.63,65.55,65.57,39900.0,45.7414,45.7693,45.7135,45.7275,39900.0
2009-10-07 15:15:00,65.57,65.57,65.4,65.41,94500.0,45.7275,45.7275,45.6089,45.6159,94500.0
2009-10-07 15:20:00,65.41,65.43,65.35,65.37,31300.0,45.6159,45.6299,45.5741,45.588,31300.0
2009-10-07 15:25:00,65.37,65.48,65.35,65.48,37100.0,45.588,45.6647,45.5741,45.6647,37100.0
2009-10-07 15:30:00,65.47,65.48,65.39,65.43,24900.0,45.6577,45.6647,45.602,45.6299,24900.0
2009-10-07 15:35:00,65.42,65.49,65.42,65.46,44100.0,45.6229,45.6717,45.6229,45.6508,44100.0
2009-10-07 15:40:00,65.45,65.49,65.39,65.39,40200.0,45.6438,45.6717,45.602,45.602,40200.0
2009-10-07 15:45:00,65.39,65.54,65.39,65.5,45200.0,45.602,45.7066,45.602,45.6787,45200.0
2009-10-07 15:50:00,65.5,65.57,65.46,65.5,49500.0,45.6787,45.7275,45.6508,45.6787,49500.0
2009-10-07 15:55:00,65.5,65.52,65.45,65.5,60500.0,45.6787,45.6926,45.6438,45.6787,60500.0
2009-10-08 09:30:00,65.98,65.98,65.66,65.86,56100.0,46.0134,46.0134,45.7902,45.9297,56100.0
2009-10-08 09:35:00,65.86,66.08,65.86,65.95,40400.0,45.9297,46.0832,45.9297,45.9925,40400.0
2009-10-08 09:40:00,65.95,65.98,65.82,65.87,27700.0,45.9925,46.0134,45.9018,45.9367,27700.0
2009-10-08 09:45:00,65.87,65.91,65.65,65.66,23700.0,45.9367,45.9646,45.7833,45.7902,23700.0
2009-10-08 09:50:00,65.67,65.67,65.45,65.51,36300.0,45.7972,45.7972,45.6438,45.6856,36300.0
2009-10-08 09:55:00,65.52,65.56,65.45,65.47,38200.0,45.6926,45.7205,45.6438,45.6577,38200.0
2009-10-08 10:00:00,65.46,65.46,65.19,65.19,47900.0,45.6508,45.6508,45.4625,45.4625,47900.0
2009-10-08 10:05:00,65.2,65.21,65.03,65.1,37700.0,45.4695,45.4764,45.3509,45.3997,37700.0
2009-10-08 10:10:00,65.1,65.22,65.05,65.22,25200.0,45.3997,45.4834,45.3648,45.4834,25200.0
2009-10-08 10:15:00,65.23,65.33,65.18,65.32,21500.0,45.4904,45.5601,45.4555,45.5531,21500.0
2009-10-08 10:20:00,65.32,65.37,65.27,65.37,18700.0,45.5531,45.588,45.5183,45.588,18700.0
2009-10-08 10:25:00,65.35,65.45,65.33,65.45,17700.0,45.5741,45.6438,45.5601,45.6438,17700.0
2009-10-08 10:30:00,65.45,65.54,65.4,65.43,21400.0,45.6438,45.7066,45.6089,45.6299,21400.0
2009-10-08 10:35:00,65.43,65.46,65.38,65.43,21600.0,45.6299,45.6508,45.595,45.6299,21600.0
2009-10-08 10:40:00,65.42,65.46,65.39,65.42,21000.0,45.6229,45.6508,45.602,45.6229,21000.0
2009-10-08 10:45:00,65.42,65.48,65.42,65.46,15000.0,45.6229,45.6647,45.6229,45.6508,15000.0
2009-10-08 10:50:00,65.46,65.55,65.43,65.55,10700.0,45.6508,45.7135,45.6299,45.7135,10700.0
2009-10-08 10:55:00,65.57,65.59,65.41,65.47,23300.0,45.7275,45.7414,45.6159,45.6577,23300.0
2009-10-08 11:00:00,65.46,65.52,65.4,65.41,21100.0,45.6508,45.6926,45.6089,45.6159,21100.0
2009-10-08 11:05:00,65.4,65.42,65.31,65.33,16100.0,45.6089,45.6229,45.5462,45.5601,16100.0
2009-10-08 11:10:00,65.33,65.48,65.33,65.46,12900.0,45.5601,45.6647,45.5601,45.6508,12900.0
2009-10-08 11:15:00,65.47,65.51,65.45,65.5,19400.0,45.6577,45.6856,45.6438,45.6787,19400.0
2009-10-08 11:20:00,65.49,65.53,65.47,65.52,18300.0,45.6717,45.6996,45.6577,45.6926,18300.0
2009-10-08 11:25:00,65.52,65.53,65.41,65.43,12700.0,45.6926,45.6996,45.6159,45.6299,12700.0
2009-10-08 11:30:00,65.43,65.43,65.39,65.4,14700.0,45.6299,45.6299,45.602,45.6089,14700.0
2009-10-08 11:35:00,65.4,65.52,65.4,65.49,27400.0,45.6089,45.6926,45.6089,45.6717,27400.0
2009-10-08 11:40:00,65.48,65.52,65.4,65.41,15600.0,45.6647,45.6926,45.6089,45.6159,15600.0
2009-10-08 11:45:00,65.42,65.49,65.38,65.39,20300.0,45.6229,45.6717,45.595,45.602,20300.0
2009-10-08 11:50:00,65.39,65.39,65.34,65.36,8100.0,45.602,45.602,45.5671,45.581,8100.0
2009-10-08 11:55:00,65.36,65.37,65.25,65.26,13800.0,45.581,45.588,45.5043,45.5113,13800.0
2009-10-08 12:00:00,65.25,65.26,65.22,65.25,18800.0,45.5043,45.5113,45.4834,45.5043,18800.0
2009-10-08 12:05:00,65.23,65.26,65.17,65.17,15300.0,45.4904,45.5113,45.4485,45.4485,15300.0
2009-10-08 12:10:00,65.18,65.2,65.07,65.1,24600.0,45.4555,45.4695,45.3788,45.3997,24600.0
2009-10-08 12:15:00,65.1,65.29,65.1,65.27,16900.0,45.3997,45.5322,45.3997,45.5183,16900.0
2009-10-08 12:20:00,65.27,65.32,65.27,65.28,9200.0,45.5183,45.5531,45.5183,45.5252,9200.0
2009-10-08 12:25:00,65.29,65.42,65.28,65.35,12700.0,45.5322,45.6229,45.5252,45.5741,12700.0
2009-10-08 12:30:00,65.34,65.43,65.31,65.32,15900.0,45.5671,45.6299,45.5462,45.5531,15900.0
2009-10-08 12:35:00,65.31,65.33,65.24,65.24,39300.0,45.5462,45.5601,45.4973,45.4973,39300.0
2009-10-08 12:40:00,65.24,65.25,65.21,65.25,19100.0,45.4973,45.5043,45.4764,45.5043,19100.0
2009-10-08 12:45:00,65.24,65.24,65.18,65.19,7400.0,45.4973,45.4973,45.4555,45.4625,7400.0
2009-10-08 12:50:00,65.19,65.2,65.18,65.19,14700.0,45.4625,45.4695,45.4555,45.4625,14700.0
2009-10-08 12:55:00,65.18,65.19,65.14,65.15,17400.0,45.4555,45.4625,45.4276,45.4346,17400.0
2009-10-08 13:00:00,65.15,65.23,65.13,65.22,19500.0,45.4346,45.4904,45.4206,45.4834,19500.0
2009-10-08 13:05:00,65.21,65.22,65.17,65.2,11300.0,45.4764,45.4834,45.4485,45.4695,11300.0
2009-10-08 13:10:00,65.2,65.23,65.15,65.21,20400.0,45.4695,45.4904,45.4346,45.4764,20400.0
2009-10-08 13:15:00,65.21,65.22,65.17,65.22,18200.0,45.4764,45.4834,45.4485,45.4834,18200.0
2009-10-08 13:20:00,65.21,65.28,65.2,65.23,17800.0,45.4764,45.5252,45.4695,45.4904,17800.0
2009-10-08 13:25:00,65.23,65.26,65.2,65.2,8400.0,45.4904,45.5113,45.4695,45.4695,8400.0
2009-10-08 13:30:00,65.21,65.25,65.19,65.24,31200.0,45.4764,45.5043,45.4625,45.4973,31200.0
2009-10-08 13:35:00,65.24,65.31,65.18,65.2,45000.0,45.4973,45.5462,45.4555,45.4695,45000.0
2009-10-08 13:40:00,65.2,65.32,65.2,65.29,24100.0,45.4695,45.5531,45.4695,45.5322,24100.0
2009-10-08 13:45:00,65.3,65.32,65.18,65.19,16700.0,45.5392,45.5531,45.4555,45.4625,16700.0
2009-10-08 13:50:00,65.19,65.23,65.18,65.19,10400.0,45.4625,45.4904,45.4555,45.4625,10400.0
2009-10-08 13:55:00,65.19,65.2,65.1,65.1,14600.0,45.4625,45.4695,45.3997,45.3997,14600.0
2009-10-08 14:00:00,65.09,65.14,65.06,65.11,20000.0,45.3927,45.4276,45.3718,45.4067,20000.0
2009-10-08 14:05:00,65.11,65.16,65.11,65.15,11600.0,45.4067,45.4416,45.4067,45.4346,11600.0
2009-10-08 14:10:00,65.15,65.18,65.07,65.07,12500.0,45.4346,45.4555,45.3788,45.3788,12500.0
2009-10-08 14:15:00,65.07,65.13,65.06,65.07,17800.0,45.3788,45.4206,45.3718,45.3788,17800.0
2009-10-08 14:20:00,65.06,65.12,65.06,65.08,13800.0,45.3718,45.4137,45.3718,45.3858,13800.0
2009-10-08 14:25:00,65.06,65.15,65.0,65.14,24200.0,45.3718,45.4346,45.33,45.4276,24200.0
2009-10-08 14:30:00,65.13,65.23,65.11,65.21,25700.0,45.4206,45.4904,45.4067,45.4764,25700.0
2009-10-08 14:35:00,65.2,65.23,65.17,65.2,21200.0,45.4695,45.4904,45.4485,45.4695,21200.0
2009-10-08 14:40:00,65.19,65.21,65.12,65.15,24600.0,45.4625,45.4764,45.4137,45.4346,24600.0
2009-10-08 14:45:00,65.15,65.19,65.13,65.15,19400.0,45.4346,45.4625,45.4206,45.4346,19400.0
2009-10-08 14:50:00,65.12,65.16,65.1,65.16,23300.0,45.4137,45.4416,45.3997,45.4416,23300.0
2009-10-08 14:55:00,65.16,65.27,65.16,65.2,23200.0,45.4416,45.5183,45.4416,45.4695,23200.0
2009-10-08 15:00:00,65.21,65.36,65.19,65.36,24500.0,45.4764,45.581,45.4625,45.581,24500.0
2009-10-08 15:05:00,65.36,65.43,65.33,65.43,35100.0,45.581,45.6299,45.5601,45.6299,35100.0
2009-10-08 15:10:00,65.42,65.47,65.41,65.43,37200.0,45.6229,45.6577,45.6159,45.6299,37200.0
2009-10-08 15:15:00,65.44,65.47,65.41,65.47,30900.0,45.6368,45.6577,45.6159,45.6577,30900.0
2009-10-08 15:20:00,65.48,65.56,65.46,65.54,37500.0,45.6647,45.7205,45.6508,45.7066,37500.0
2009-10-08 15:25:00,65.54,65.54,65.45,65.46,24100.0,45.7066,45.7066,45.6438,45.6508,24100.0
2009-10-08 15:30:00,65.45,65.46,65.37,65.37,36000.0,45.6438,45.6508,45.588,45.588,36000.0
2009-10-08 15:35:00,65.36,65.38,65.26,65.28,44400.0,45.581,45.595,45.5113,45.5252,44400.0
2009-10-08 15:40:00,65.28,65.39,65.28,65.29,36200.0,45.5252,45.602,45.5252,45.5322,36200.0
2009-10-08 15:45:00,65.3,65.43,65.26,65.41,71200.0,45.5392,45.6299,45.5113,45.6159,71200.0
2009-10-08 15:50:00,65.42,65.43,65.29,65.35,77100.0,45.6229,45.6299,45.5322,45.5741,77100.0
2009-10-08 15:55:00,65.35,65.37,65.24,65.32,109700.0,45.5741,45.588,45.4973,45.5531,109700.0
2009-10-09 09:30:00,65.25,65.28,65.01,65.04,35200.0,45.5043,45.5252,45.3369,45.3579,35200.0
2009-10-09 09:35:00,65.07,65.08,65.01,65.08,9900.0,45.3788,45.3858,45.3369,45.3858,9900.0
2009-10-09 09:40:00,65.14,65.38,65.06,65.38,16000.0,45.4276,45.595,45.3718,45.595,16000.0
2009-10-09 09:45:00,65.41,65.47,65.27,65.4,23300.0,45.6159,45.6577,45.5183,45.6089,23300.0
2009-10-09 09:50:00,65.38,65.56,65.38,65.56,10600.0,45.595,45.7205,45.595,45.7205,10600.0
2009-10-09 09:55:00,65.56,65.61,65.5,65.54,13100.0,45.7205,45.7554,45.6787,45.7066,13100.0
2009-10-09 10:00:00,65.54,65.59,65.51,65.59,10900.0,45.7066,45.7414,45.6856,45.7414,10900.0
2009-10-09 10:05:00,65.6,65.74,65.59,65.74,14700.0,45.7484,45.846,45.7414,45.846,14700.0
2009-10-09 10:10:00,65.75,65.79,65.72,65.75,30100.0,45.853,45.8809,45.8321,45.853,30100.0
2009-10-09 10:15:00,65.75,65.77,65.72,65.72,23500.0,45.853,45.867,45.8321,45.8321,23500.0
2009-10-09 10:20:00,65.74,65.84,65.7,65.77,33700.0,45.846,45.9158,45.8181,45.867,33700.0
2009-10-09 10:25:00,65.76,65.86,65.76,65.82,15500.0,45.86,45.9297,45.86,45.9018,15500.0
2009-10-09 10:30:00,65.82,65.92,65.82,65.9,16700.0,45.9018,45.9716,45.9018,45.9576,16700.0
2009-10-09 10:35:00,65.88,65.9,65.76,65.77,12400.0,45.9437,45.9576,45.86,45.867,12400.0
2009-10-09 10:40:00,65.79,65.82,65.77,65.8,6600.0,45.8809,45.9018,45.867,45.8879,6600.0
2009-10-09 10:45:00,65.81,65.85,65.77,65.8,16100.0,45.8949,45.9228,45.867,45.8879,16100.0
2009-10-09 10:50:00,65.8,65.89,65.79,65.88,8900.0,45.8879,45.9506,45.8809,45.9437,8900.0
2009-10-09 10:55:00,65.89,65.94,65.88,65.92,5700.0,45.9506,45.9855,45.9437,45.9716,5700.0
2009-10-09 11:00:00,65.9,65.95,65.85,65.95,7000.0,45.9576,45.9925,45.9228,45.9925,7000.0
2009-10-09 11:05:00,65.93,65.97,65.93,65.94,10100.0,45.9785,46.0064,45.9785,45.9855,10100.0
2009-10-09 11:10:00,65.95,65.98,65.87,65.88,12700.0,45.9925,46.0134,45.9367,45.9437,12700.0
2009-10-09 11:15:00,65.86,65.93,65.85,65.9,13400.0,45.9297,45.9785,45.9228,45.9576,13400.0
2009-10-09 11:20:00,65.9,65.99,65.89,65.97,12000.0,45.9576,46.0204,45.9506,46.0064,12000.0
2009-10-09 11:25:00,65.97,65.98,65.94,65.95,7100.0,46.0064,46.0134,45.9855,45.9925,7100.0
2009-10-09 11:30:00,65.95,66.02,65.91,66.01,22200.0,45.9925,46.0413,45.9646,46.0343,22200.0
2009-10-09 11:35:00,66.01,66.02,65.95,66.0,14000.0,46.0343,46.0413,45.9925,46.0274,14000.0
2009-10-09 11:40:00,66.01,66.02,65.99,66.0,7000.0,46.0343,46.0413,46.0204,46.0274,7000.0
2009-10-09 11:45:00,65.99,66.0,65.93,65.96,9000.0,46.0204,46.0274,45.9785,45.9995,9000.0
2009-10-09 11:50:00,65.94,65.97,65.87,65.96,10300.0,45.9855,46.0064,45.9367,45.9995,10300.0
2009-10-09 11:55:00,65.96,65.97,65.87,65.88,11700.0,45.9995,46.0064,45.9367,45.9437,11700.0
2009-10-09 12:00:00,65.88,65.94,65.87,65.93,13400.0,45.9437,45.9855,45.9367,45.9785,13400.0
2009-10-09 12:05:00,65.94,65.94,65.85,65.85,14700.0,45.9855,45.9855,45.9228,45.9228,14700.0
2009-10-09 12:10:00,65.87,65.9,65.86,65.9,7200.0,45.9367,45.9576,45.9297,45.9576,7200.0
2009-10-09 12:15:00,65.9,65.95,65.9,65.93,6900.0,45.9576,45.9925,45.9576,45.9785,6900.0
2009-10-09 12:20:00,65.93,65.95,65.93,65.95,7400.0,45.9785,45.9925,45.9785,45.9925,7400.0
2009-10-09 12:25:00,65.95,65.97,65.93,65.97,6400.0,45.9925,46.0064,45.9785,46.0064,6400.0
2009-10-09 12:30:00,65.97,66.03,65.97,66.03,19800.0,46.0064,46.0483,46.0064,46.0483,19800.0
2009-10-09 12:35:00,66.02,66.03,66.0,66.0,5200.0,46.0413,46.0483,46.0274,46.0274,5200.0
2009-10-09 12:40:00,66.01,66.01,65.94,65.94,9000.0,46.0343,46.0343,45.9855,45.9855,9000.0
2009-10-09 12:45:00,65.94,65.95,65.88,65.89,10200.0,45.9855,45.9925,45.9437,45.9506,10200.0
2009-10-09 12:50:00,65.88,65.91,65.87,65.89,8900.0,45.9437,45.9646,45.9367,45.9506,8900.0
2009-10-09 12:55:00,65.89,65.91,65.88,65.9,6300.0,45.9506,45.9646,45.9437,45.9576,6300.0
2009-10-09 13:00:00,65.9,65.91,65.85,65.85,9500.0,45.9576,45.9646,45.9228,45.9228,9500.0
2009-10-09 13:05:00,65.85,65.85,65.81,65.82,9300.0,45.9228,45.9228,45.8949,45.9018,9300.0
2009-10-09 13:10:00,65.82,65.86,65.82,65.86,9300.0,45.9018,45.9297,45.9018,45.9297,9300.0
2009-10-09 13:15:00,65.85,65.93,65.85,65.93,8000.0,45.9228,45.9785,45.9228,45.9785,8000.0
2009-10-09 13:20:00,65.92,65.95,65.92,65.95,6000.0,45.9716,45.9925,45.9716,45.9925,6000.0
2009-10-09 13:25:00,65.94,65.95,65.93,65.95,4000.0,45.9855,45.9925,45.9785,45.9925,4000.0
2009-10-09 13:30:00,65.94,65.95,65.94,65.94,3200.0,45.9855,45.9925,45.9855,45.9855,3200.0
2009-10-09 13:35:00,65.94,65.95,65.94,65.95,4100.0,45.9855,45.9925,45.9855,45.9925,4100.0
2009-10-09 13:40:00,65.94,65.97,65.94,65.96,8300.0,45.9855,46.0064,45.9855,45.9995,8300.0
2009-10-09 13:45:00,65.96,65.99,65.95,65.98,10800.0,45.9995,46.0204,45.9925,46.0134,10800.0
2009-10-09 13:50:00,65.97,65.98,65.97,65.97,3200.0,46.0064,46.0134,46.0064,46.0064,3200.0
2009-10-09 13:55:00,65.98,66.02,65.97,66.0,23600.0,46.0134,46.0413,46.0064,46.0274,23600.0
2009-10-09 14:00:00,66.0,66.0,65.94,65.98,16600.0,46.0274,46.0274,45.9855,46.0134,16600.0
2009-10-09 14:05:00,65.98,65.98,65.92,65.92,13300.0,46.0134,46.0134,45.9716,45.9716,13300.0
2009-10-09 14:10:00,65.93,65.98,65.88,65.93,18900.0,45.9785,46.0134,45.9437,45.9785,18900.0
2009-10-09 14:15:00,65.92,66.0,65.89,65.96,15300.0,45.9716,46.0274,45.9506,45.9995,15300.0
2009-10-09 14:20:00,65.96,65.97,65.95,65.96,10400.0,45.9995,46.0064,45.9925,45.9995,10400.0
2009-10-09 14:25:00,65.97,66.01,65.97,65.99,20400.0,46.0064,46.0343,46.0064,46.0204,20400.0
2009-10-09 14:30:00,66.0,66.02,65.95,65.95,13800.0,46.0274,46.0413,45.9925,45.9925,13800.0
2009-10-09 14:35:00,65.95,65.96,65.93,65.94,14600.0,45.9925,45.9995,45.9785,45.9855,14600.0
2009-10-09 14:40:00,65.94,65.95,65.92,65.92,13600.0,45.9855,45.9925,45.9716,45.9716,13600.0
2009-10-09 14:45:00,65.92,65.95,65.91,65.94,26700.0,45.9716,45.9925,45.9646,45.9855,26700.0
2009-10-09 14:50:00,65.94,65.95,65.94,65.95,9600.0,45.9855,45.9925,45.9855,45.9925,9600.0
2009-10-09 14:55:00,65.95,65.95,65.94,65.95,17000.0,45.9925,45.9925,45.9855,45.9925,17000.0
2009-10-09 15:00:00,65.95,66.01,65.94,65.99,38000.0,45.9925,46.0343,45.9855,46.0204,38000.0
2009-10-09 15:05:00,65.99,66.03,65.98,66.02,38800.0,46.0204,46.0483,46.0134,46.0413,38800.0
2009-10-09 15:10:00,66.02,66.06,65.98,66.01,34000.0,46.0413,46.0692,46.0134,46.0343,34000.0
2009-10-09 15:15:00,66.01,66.02,65.92,65.93,30400.0,46.0343,46.0413,45.9716,45.9785,30400.0
2009-10-09 15:20:00,65.93,65.96,65.92,65.96,33200.0,45.9785,45.9995,45.9716,45.9995,33200.0
2009-10-09 15:25:00,65.96,66.0,65.96,65.99,14700.0,45.9995,46.0274,45.9995,46.0204,14700.0
2009-10-09 15:30:00,65.99,66.0,65.94,65.99,19500.0,46.0204,46.0274,45.9855,46.0204,19500.0
2009-10-09 15:35:00,66.0,66.07,65.99,66.07,23500.0,46.0274,46.0762,46.0204,46.0762,23500.0
2009-10-09 15:40:00,66.06,66.13,66.06,66.12,38500.0,46.0692,46.118,46.0692,46.111,38500.0
2009-10-09 15:45:00,66.11,66.14,66.05,66.09,33200.0,46.1041,46.125,46.0622,46.0901,33200.0
2009-10-09 15:50:00,66.09,66.1,66.05,66.06,49600.0,46.0901,46.0971,46.0622,46.0692,49600.0
2009-10-09 15:55:00,66.05,66.16,66.04,66.16,81500.0,46.0622,46.1389,46.0553,46.1389,81500.0
2009-10-12 09:30:00,66.27,66.42,66.01,66.02,27300.0,46.2157,46.3203,46.0343,46.0413,27300.0
2009-10-12 09:35:00,66.09,66.29,65.96,66.29,19100.0,46.0901,46.2296,45.9995,46.2296,19100.0
2009-10-12 09:40:00,66.3,66.47,66.15,66.31,31100.0,46.2366,46.3551,46.132,46.2435,31100.0
2009-10-12 09:45:00,66.34,66.36,66.18,66.21,9200.0,46.2645,46.2784,46.1529,46.1738,9200.0
2009-10-12 09:50:00,66.21,66.23,66.16,66.17,15500.0,46.1738,46.1878,46.1389,46.1459,15500.0
2009-10-12 09:55:00,66.19,66.2,66.17,66.2,6700.0,46.1599,46.1668,46.1459,46.1668,6700.0
2009-10-12 10:00:00,66.17,66.19,66.13,66.19,7700.0,46.1459,46.1599,46.118,46.1599,7700.0
2009-10-12 10:05:00,66.19,66.29,66.18,66.29,6800.0,46.1599,46.2296,46.1529,46.2296,6800.0
2009-10-12 10:10:00,66.3,66.3,66.22,66.28,10600.0,46.2366,46.2366,46.1808,46.2226,10600.0
2009-10-12 10:15:00,66.27,66.31,66.02,66.02,23500.0,46.2157,46.2435,46.0413,46.0413,23500.0
2009-10-12 10:20:00,66.03,66.14,66.03,66.14,15600.0,46.0483,46.125,46.0483,46.125,15600.0
2009-10-12 10:25:00,66.13,66.14,66.01,66.07,12400.0,46.118,46.125,46.0343,46.0762,12400.0
2009-10-12 10:30:00,66.07,66.21,66.06,66.17,8400.0,46.0762,46.1738,46.0692,46.1459,8400.0
2009-10-12 10:35:00,66.17,66.2,66.16,66.17,8100.0,46.1459,46.1668,46.1389,46.1459,8100.0
2009-10-12 10:40:00,66.19,66.19,66.09,66.14,17900.0,46.1599,46.1599,46.0901,46.125,17900.0
2009-10-12 10:45:00,66.14,66.2,66.13,66.16,18900.0,46.125,46.1668,46.118,46.1389,18900.0
2009-10-12 10:50:00,66.18,66.21,66.16,66.18,12800.0,46.1529,46.1738,46.1389,46.1529,12800.0
2009-10-12 10:55:00,66.21,66.23,66.18,66.18,7600.0,46.1738,46.1878,46.1529,46.1529,7600.0
2009-10-12 11:00:00,66.17,66.22,66.1,66.1,14400.0,46.1459,46.1808,46.0971,46.0971,14400.0
2009-10-12 11:05:00,66.09,66.09,66.02,66.02,7600.0,46.0901,46.0901,46.0413,46.0413,7600.0
2009-10-12 11:10:00,66.03,66.13,66.03,66.03,44300.0,46.0483,46.118,46.0483,46.0483,44300.0
2009-10-12 11:15:00,66.04,66.05,65.99,65.99,9400.0,46.0553,46.0622,46.0204,46.0204,9400.0
2009-10-12 11:20:00,65.99,66.05,65.94,66.01,18500.0,46.0204,46.0622,45.9855,46.0343,18500.0
2009-10-12 11:25:00,66.03,66.03,65.93,65.94,4700.0,46.0483,46.0483,45.9785,45.9855,4700.0
2009-10-12 11:30:00,65.94,65.95,65.88,65.94,16100.0,45.9855,45.9925,45.9437,45.9855,16100.0
2009-10-12 11:35:00,65.92,65.94,65.92,65.93,2600.0,45.9716,45.9855,45.9716,45.9785,2600.0
2009-10-12 11:40:00,65.93,65.95,65.92,65.92,8500.0,45.9785,45.9925,45.9716,45.9716,8500.0
2009-10-12 11:45:00,65.92,65.94,65.92,65.92,3800.0,45.9716,45.9855,45.9716,45.9716,3800.0
2009-10-12 11:50:00,65.91,65.92,65.88,65.9,6200.0,45.9646,45.9716,45.9437,45.9576,6200.0
2009-10-12 11:55:00,65.9,65.94,65.88,65.93,9300.0,45.9576,45.9855,45.9437,45.9785,9300.0
2009-10-12 12:00:00,65.94,65.94,65.88,65.91,6800.0,45.9855,45.9855,45.9437,45.9646,6800.0
2009-10-12 12:05:00,65.89,65.96,65.89,65.91,9700.0,45.9506,45.9995,45.9506,45.9646,9700.0
2009-10-12 12:10:00,65.9,65.93,65.89,65.92,14400.0,45.9576,45.9785,45.9506,45.9716,14400.0
2009-10-12 12:15:00,65.89,65.91,65.84,65.85,9300.0,45.9506,45.9646,45.9158,45.9228,9300.0
2009-10-12 12:20:00,65.85,65.85,65.82,65.85,7300.0,45.9228,45.9228,45.9018,45.9228,7300.0
2009-10-12 12:25:00,65.85,65.87,65.81,65.81,5400.0,45.9228,45.9367,45.8949,45.8949,5400.0
2009-10-12 12:30:00,65.81,65.82,65.76,65.76,4500.0,45.8949,45.9018,45.86,45.86,4500.0
2009-10-12 12:35:00,65.76,65.77,65.72,65.72,5400.0,45.86,45.867,45.8321,45.8321,5400.0
2009-10-12 12:40:00,65.73,65.75,65.72,65.74,9100.0,45.8391,45.853,45.8321,45.846,9100.0
2009-10-12 12:45:00,65.75,65.76,65.73,65.73,5500.0,45.853,45.86,45.8391,45.8391,5500.0
2009-10-12 12:50:00,65.74,65.76,65.73,65.76,6300.0,45.846,45.86,45.8391,45.86,6300.0
2009-10-12 12:55:00,65.76,65.77,65.7,65.7,7200.0,45.86,45.867,45.8181,45.8181,7200.0
2009-10-12 13:00:00,65.7,65.72,65.69,65.69,13600.0,45.8181,45.8321,45.8112,45.8112,13600.0
2009-10-12 13:05:00,65.69,65.71,65.68,65.71,6600.0,45.8112,45.8251,45.8042,45.8251,6600.0
2009-10-12 13:10:00,65.71,65.72,65.7,65.71,5700.0,45.8251,45.8321,45.8181,45.8251,5700.0
2009-10-12 13:15:00,65.72,65.72,65.69,65.71,5100.0,45.8321,45.8321,45.8112,45.8251,5100.0
2009-10-12 13:20:00,65.71,65.71,65.7,65.71,3800.0,45.8251,45.8251,45.8181,45.8251,3800.0
2009-10-12 13:25:00,65.7,65.7,65.68,65.69,7200.0,45.8181,45.8181,45.8042,45.8112,7200.0
2009-10-12 13:30:00,65.69,65.72,65.69,65.71,6300.0,45.8112,45.8321,45.8112,45.8251,6300.0
2009-10-12 13:35:00,65.71,65.78,65.7,65.78,9600.0,45.8251,45.8739,45.8181,45.8739,9600.0
2009-10-12 13:40:00,65.79,65.84,65.78,65.83,7700.0,45.8809,45.9158,45.8739,45.9088,7700.0
2009-10-12 13:45:00,65.83,65.83,65.8,65.81,5600.0,45.9088,45.9088,45.8879,45.8949,5600.0
2009-10-12 13:50:00,65.81,65.81,65.77,65.77,6200.0,45.8949,45.8949,45.867,45.867,6200.0
2009-10-12 13:55:00,65.77,65.77,65.71,65.72,6100.0,45.867,45.867,45.8251,45.8321,6100.0
2009-10-12 14:00:00,65.71,65.71,65.67,65.68,8200.0,45.8251,45.8251,45.7972,45.8042,8200.0
2009-10-12 14:05:00,65.68,65.7,65.66,65.66,9000.0,45.8042,45.8181,45.7902,45.7902,9000.0
2009-10-12 14:10:00,65.65,65.66,65.61,65.61,9400.0,45.7833,45.7902,45.7554,45.7554,9400.0
2009-10-12 14:15:00,65.6,65.61,65.53,65.57,14300.0,45.7484,45.7554,45.6996,45.7275,14300.0
2009-10-12 14:20:00,65.56,65.58,65.44,65.48,31900.0,45.7205,45.7345,45.6368,45.6647,31900.0
2009-10-12 14:25:00,65.48,65.5,65.42,65.5,15100.0,45.6647,45.6787,45.6229,45.6787,15100.0
2009-10-12 14:30:00,65.5,65.54,65.26,65.34,60900.0,45.6787,45.7066,45.5113,45.5671,60900.0
2009-10-12 14:35:00,65.34,65.47,65.33,65.47,18200.0,45.5671,45.6577,45.5601,45.6577,18200.0
2009-10-12 14:40:00,65.46,65.51,65.46,65.46,11100.0,45.6508,45.6856,45.6508,45.6508,11100.0
2009-10-12 14:45:00,65.47,65.47,65.45,65.45,6300.0,45.6577,45.6577,45.6438,45.6438,6300.0
2009-10-12 14:50:00,65.45,65.45,65.36,65.39,11000.0,45.6438,45.6438,45.581,45.602,11000.0
2009-10-12 14:55:00,65.38,65.4,65.28,65.4,14900.0,45.595,45.6089,45.5252,45.6089,14900.0
2009-10-12 15:00:00,65.41,65.47,65.4,65.41,11200.0,45.6159,45.6577,45.6089,45.6159,11200.0
2009-10-12 15:05:00,65.42,65.53,65.41,65.53,12500.0,45.6229,45.6996,45.6159,45.6996,12500.0
2009-10-12 15:10:00,65.53,65.55,65.51,65.52,11300.0,45.6996,45.7135,45.6856,45.6926,11300.0
2009-10-12 15:15:00,65.51,65.52,65.51,65.51,7300.0,45.6856,45.6926,45.6856,45.6856,7300.0
2009-10-12 15:20:00,65.51,65.52,65.51,65.52,13800.0,45.6856,45.6926,45.6856,45.6926,13800.0
2009-10-12 15:25:00,65.51,65.51,65.47,65.49,18000.0,45.6856,45.6856,45.6577,45.6717,18000.0
2009-10-12 15:30:00,65.5,65.53,65.5,65.52,15900.0,45.6787,45.6996,45.6787,45.6926,15900.0
2009-10-12 15:35:00,65.51,65.52,65.4,65.41,18900.0,45.6856,45.6926,45.6089,45.6159,18900.0
2009-10-12 15:40:00,65.42,65.47,65.4,65.45,23400.0,45.6229,45.6577,45.6089,45.6438,23400.0
2009-10-12 15:45:00,65.46,65.53,65.45,65.53,18700.0,45.6508,45.6996,45.6438,45.6996,18700.0
2009-10-12 15:50:00,65.53,65.6,65.5,65.57,35100.0,45.6996,45.7484,45.6787,45.7275,35100.0
2009-10-12 15:55:00,65.57,65.61,65.57,65.58,57700.0,45.7275,45.7554,45.7275,45.7345,57700.0
2009-10-13 09:30:00,65.37,65.9,65.31,65.84,34500.0,45.588,45.9576,45.5462,45.9158,34500.0
2009-10-13 09:35:00,65.81,65.86,65.62,65.75,21200.0,45.8949,45.9297,45.7624,45.853,21200.0
2009-10-13 09:40:00,65.7,65.73,65.51,65.56,10800.0,45.8181,45.8391,45.6856,45.7205,10800.0
2009-10-13 09:45:00,65.6,65.68,65.58,65.66,6900.0,45.7484,45.8042,45.7345,45.7902,6900.0
2009-10-13 09:50:00,65.67,65.71,65.61,65.61,10500.0,45.7972,45.8251,45.7554,45.7554,10500.0
2009-10-13 09:55:00,65.62,65.71,65.6,65.68,8800.0,45.7624,45.8251,45.7484,45.8042,8800.0
2009-10-13 10:00:00,65.62,65.65,65.43,65.46,11400.0,45.7624,45.7833,45.6299,45.6508,11400.0
2009-10-13 10:05:00,65.45,65.57,65.43,65.57,9900.0,45.6438,45.7275,45.6299,45.7275,9900.0
2009-10-13 10:10:00,65.6,65.69,65.59,65.59,14000.0,45.7484,45.8112,45.7414,45.7414,14000.0
2009-10-13 10:15:00,65.6,65.67,65.58,65.67,7300.0,45.7484,45.7972,45.7345,45.7972,7300.0
2009-10-13 10:20:00,65.65,65.65,65.51,65.52,12100.0,45.7833,45.7833,45.6856,45.6926,12100.0
2009-10-13 10:25:00,65.51,65.54,65.49,65.51,12500.0,45.6856,45.7066,45.6717,45.6856,12500.0
2009-10-13 10:30:00,65.51,65.62,65.51,65.55,13000.0,45.6856,45.7624,45.6856,45.7135,13000.0
2009-10-13 10:35:00,65.55,65.55,65.4,65.42,13600.0,45.7135,45.7135,45.6089,45.6229,13600.0
2009-10-13 10:40:00,65.38,65.39,65.33,65.39,8100.0,45.595,45.602,45.5601,45.602,8100.0
2009-10-13 10:45:00,65.39,65.41,65.32,65.32,6400.0,45.602,45.6159,45.5531,45.5531,6400.0
2009-10-13 10:50:00,65.32,65.33,65.24,65.24,8100.0,45.5531,45.5601,45.4973,45.4973,8100.0
2009-10-13 10:55:00,65.24,65.3,65.24,65.25,16500.0,45.4973,45.5392,45.4973,45.5043,16500.0
2009-10-13 11:00:00,65.23,65.25,65.2,65.22,10700.0,45.4904,45.5043,45.4695,45.4834,10700.0
2009-10-13 11:05:00,65.23,65.25,65.11,65.17,31400.0,45.4904,45.5043,45.4067,45.4485,31400.0
2009-10-13 11:10:00,65.16,65.26,65.16,65.24,11900.0,45.4416,45.5113,45.4416,45.4973,11900.0
2009-10-13 11:15:00,65.23,65.23,65.16,65.18,8900.0,45.4904,45.4904,45.4416,45.4555,8900.0
2009-10-13 11:20:00,65.19,65.21,65.14,65.17,11700.0,45.4625,45.4764,45.4276,45.4485,11700.0
2009-10-13 11:25:00,65.17,65.2,65.11,65.13,16900.0,45.4485,45.4695,45.4067,45.4206,16900.0
2009-10-13 11:30:00,65.12,65.19,65.12,65.16,12900.0,45.4137,45.4625,45.4137,45.4416,12900.0
2009-10-13 11:35:00,65.18,65.36,65.16,65.36,12900.0,45.4555,45.581,45.4416,45.581,12900.0
2009-10-13 11:40:00,65.36,65.42,65.35,65.38,9200.0,45.581,45.6229,45.5741,45.595,9200.0
2009-10-13 11:45:00,65.38,65.43,65.36,65.4,7400.0,45.595,45.6299,45.581,45.6089,7400.0
2009-10-13 11:50:00,65.4,65.42,65.36,65.36,9200.0,45.6089,45.6229,45.581,45.581,9200.0
2009-10-13 11:55:00,65.38,65.38,65.33,65.35,7800.0,45.595,45.595,45.5601,45.5741,7800.0
2009-10-13 12:00:00,65.35,65.35,65.31,65.34,9300.0,45.5741,45.5741,45.5462,45.5671,9300.0
2009-10-13 12:05:00,65.32,65.33,65.29,65.29,11000.0,45.5531,45.5601,45.5322,45.5322,11000.0
2009-10-13 12:10:00,65.29,65.3,65.27,65.28,12500.0,45.5322,45.5392,45.5183,45.5252,12500.0
2009-10-13 12:15:00,65.27,65.29,65.27,65.27,4300.0,45.5183,45.5322,45.5183,45.5183,4300.0
2009-10-13 12:20:00,65.28,65.28,65.17,65.17,7600.0,45.5252,45.5252,45.4485,45.4485,7600.0
2009-10-13 12:25:00,65.19,65.25,65.17,65.24,14900.0,45.4625,45.5043,45.4485,45.4973,14900.0
2009-10-13 12:30:00,65.23,65.25,65.22,65.24,12800.0,45.4904,45.5043,45.4834,45.4973,12800.0
2009-10-13 12:35:00,65.25,65.25,65.23,65.24,12300.0,45.5043,45.5043,45.4904,45.4973,12300.0
2009-10-13 12:40:00,65.23,65.31,65.23,65.31,26100.0,45.4904,45.5462,45.4904,45.5462,26100.0
2009-10-13 12:45:00,65.3,65.35,65.29,65.32,13200.0,45.5392,45.5741,45.5322,45.5531,13200.0
2009-10-13 12:50:00,65.32,65.41,65.28,65.41,13900.0,45.5531,45.6159,45.5252,45.6159,13900.0
2009-10-13 12:55:00,65.42,65.46,65.39,65.43,9900.0,45.6229,45.6508,45.602,45.6299,9900.0
2009-10-13 13:00:00,65.43,65.43,65.39,65.39,8000.0,45.6299,45.6299,45.602,45.602,8000.0
2009-10-13 13:05:00,65.39,65.47,65.38,65.47,15300.0,45.602,45.6577,45.595,45.6577,15300.0
2009-10-13 13:10:00,65.47,65.47,65.39,65.4,5400.0,45.6577,45.6577,45.602,45.6089,5400.0
2009-10-13 13:15:00,65.41,65.43,65.36,65.39,15000.0,45.6159,45.6299,45.581,45.602,15000.0
2009-10-13 13:20:00,65.39,65.4,65.35,65.38,13700.0,45.602,45.6089,45.5741,45.595,13700.0
2009-10-13 13:25:00,65.38,65.43,65.37,65.4,12800.0,45.595,45.6299,45.588,45.6089,12800.0
2009-10-13 13:30:00,65.41,65.42,65.37,65.37,11700.0,45.6159,45.6229,45.588,45.588,11700.0
2009-10-13 13:35:00,65.38,65.38,65.32,65.33,4200.0,45.595,45.595,45.5531,45.5601,4200.0
2009-10-13 13:40:00,65.32,65.34,65.29,65.32,12700.0,45.5531,45.5671,45.5322,45.5531,12700.0
2009-10-13 13:45:00,65.31,65.36,65.25,65.35,13400.0,45.5462,45.581,45.5043,45.5741,13400.0
2009-10-13 13:50:00,65.35,65.4,65.35,65.39,9300.0,45.5741,45.6089,45.5741,45.602,9300.0
2009-10-13 13:55:00,65.38,65.43,65.38,65.43,9900.0,45.595,45.6299,45.595,45.6299,9900.0
2009-10-13 14:00:00,65.42,65.42,65.35,65.35,9400.0,45.6229,45.6229,45.5741,45.5741,9400.0
2009-10-13 14:05:00,65.35,65.37,65.3,65.36,25600.0,45.5741,45.588,45.5392,45.581,25600.0
2009-10-13 14:10:00,65.35,65.42,65.32,65.32,12700.0,45.5741,45.6229,45.5531,45.5531,12700.0
2009-10-13 14:15:00,65.32,65.39,65.32,65.38,6500.0,45.5531,45.602,45.5531,45.595,6500.0
2009-10-13 14:20:00,65.37,65.44,65.32,65.43,23800.0,45.588,45.6368,45.5531,45.6299,23800.0
2009-10-13 14:25:00,65.44,65.45,65.35,65.35,7400.0,45.6368,45.6438,45.5741,45.5741,7400.0
2009-10-13 14:30:00,65.36,65.39,65.34,65.38,15600.0,45.581,45.602,45.5671,45.595,15600.0
2009-10-13 14:35:00,65.4,65.42,65.35,65.35,8800.0,45.6089,45.6229,45.5741,45.5741,8800.0
2009-10-13 14:40:00,65.35,65.47,65.35,65.4,13200.0,45.5741,45.6577,45.5741,45.6089,13200.0
2009-10-13 14:45:00,65.4,65.44,65.36,65.41,15600.0,45.6089,45.6368,45.581,45.6159,15600.0
2009-10-13 14:50:00,65.41,65.42,65.33,65.33,9400.0,45.6159,45.6229,45.5601,45.5601,9400.0
2009-10-13 14:55:00,65.34,65.36,65.33,65.35,13700.0,45.5671,45.581,45.5601,45.5741,13700.0
2009-10-13 15:00:00,65.35,65.43,65.34,65.42,16000.0,45.5741,45.6299,45.5671,45.6229,16000.0
2009-10-13 15:05:00,65.4,65.45,65.33,65.35,17900.0,45.6089,45.6438,45.5601,45.5741,17900.0
2009-10-13 15:10:00,65.35,65.39,65.35,65.36,17400.0,45.5741,45.602,45.5741,45.581,17400.0
2009-10-13 15:15:00,65.38,65.5,65.38,65.43,20100.0,45.595,45.6787,45.595,45.6299,20100.0
2009-10-13 15:20:00,65.42,65.42,65.37,65.42,17100.0,45.6229,45.6229,45.588,45.6229,17100.0
2009-10-13 15:25:00,65.42,65.42,65.35,65.36,15000.0,45.6229,45.6229,45.5741,45.581,15000.0
2009-10-13 15:30:00,65.36,65.47,65.35,65.47,27500.0,45.581,45.6577,45.5741,45.6577,27500.0
2009-10-13 15:35:00,65.45,65.47,65.39,65.39,47300.0,45.6438,45.6577,45.602,45.602,47300.0
2009-10-13 15:40:00,65.39,65.47,65.36,65.38,22500.0,45.602,45.6577,45.581,45.595,22500.0
2009-10-13 15:45:00,65.38,65.57,65.38,65.55,88000.0,45.595,45.7275,45.595,45.7135,88000.0
2009-10-13 15:50:00,65.55,65.57,65.49,65.49,43700.0,45.7135,45.7275,45.6717,45.6717,43700.0
2009-10-13 15:55:00,65.49,65.59,65.49,65.59,97800.0,45.6717,45.7414,45.6717,45.7414,97800.0
2009-10-14 09:30:00,66.29,66.29,65.67,66.18,69700.0,46.2296,46.2296,45.7972,46.1529,69700.0
2009-10-14 09:35:00,66.18,66.25,66.04,66.07,21800.0,46.1529,46.2017,46.0553,46.0762,21800.0
2009-10-14 09:40:00,66.07,66.08,65.86,65.9,32100.0,46.0762,46.0832,45.9297,45.9576,32100.0
2009-10-14 09:45:00,65.9,65.9,65.73,65.86,24100.0,45.9576,45.9576,45.8391,45.9297,24100.0
2009-10-14 09:50:00,65.86,66.05,65.86,66.05,23600.0,45.9297,46.0622,45.9297,46.0622,23600.0
2009-10-14 09:55:00,66.06,66.14,66.01,66.1,17200.0,46.0692,46.125,46.0343,46.0971,17200.0
2009-10-14 10:00:00,66.08,66.1,66.04,66.08,11600.0,46.0832,46.0971,46.0553,46.0832,11600.0
2009-10-14 10:05:00,66.06,66.18,66.03,66.13,14800.0,46.0692,46.1529,46.0483,46.118,14800.0
2009-10-14 10:10:00,66.14,66.16,66.12,66.14,9300.0,46.125,46.1389,46.111,46.125,9300.0
2009-10-14 10:15:00,66.16,66.16,66.03,66.09,18000.0,46.1389,46.1389,46.0483,46.0901,18000.0
2009-10-14 10:20:00,66.1,66.1,65.9,65.9,22800.0,46.0971,46.0971,45.9576,45.9576,22800.0
2009-10-14 10:25:00,65.9,66.06,65.9,66.06,9700.0,45.9576,46.0692,45.9576,46.0692,9700.0
2009-10-14 10:30:00,66.05,66.05,65.98,66.03,16000.0,46.0622,46.0622,46.0134,46.0483,16000.0
2009-10-14 10:35:00,66.02,66.15,66.02,66.12,7000.0,46.0413,46.132,46.0413,46.111,7000.0
2009-10-14 10:40:00,66.1,66.12,66.07,66.1,11300.0,46.0971,46.111,46.0762,46.0971,11300.0
2009-10-14 10:45:00,66.1,66.13,66.08,66.11,13100.0,46.0971,46.118,46.0832,46.1041,13100.0
2009-10-14 10:50:00,66.12,66.13,66.1,66.1,5200.0,46.111,46.118,46.0971,46.0971,5200.0
2009-10-14 10:55:00,66.11,66.25,66.1,66.19,16600.0,46.1041,46.2017,46.0971,46.1599,16600.0
2009-10-14 11:00:00,66.2,66.36,66.2,66.35,21800.0,46.1668,46.2784,46.1668,46.2714,21800.0
2009-10-14 11:05:00,66.35,66.4,66.32,66.35,12200.0,46.2714,46.3063,46.2505,46.2714,12200.0
2009-10-14 11:10:00,66.35,66.36,66.32,66.32,8700.0,46.2714,46.2784,46.2505,46.2505,8700.0
2009-10-14 11:15:00,66.32,66.41,66.32,66.38,12600.0,46.2505,46.3133,46.2505,46.2924,12600.0
2009-10-14 11:20:00,66.38,66.42,66.33,66.36,13500.0,46.2924,46.3203,46.2575,46.2784,13500.0
2009-10-14 11:25:00,66.37,66.4,66.36,66.37,7700.0,46.2854,46.3063,46.2784,46.2854,7700.0
2009-10-14 11:30:00,66.37,66.38,66.35,66.36,11400.0,46.2854,46.2924,46.2714,46.2784,11400.0
2009-10-14 11:35:00,66.36,66.37,66.27,66.28,14100.0,46.2784,46.2854,46.2157,46.2226,14100.0
2009-10-14 11:40:00,66.28,66.29,66.21,66.21,16600.0,46.2226,46.2296,46.1738,46.1738,16600.0
2009-10-14 11:45:00,66.21,66.31,66.19,66.29,12300.0,46.1738,46.2435,46.1599,46.2296,12300.0
2009-10-14 11:50:00,66.33,66.44,66.32,66.44,19600.0,46.2575,46.3342,46.2505,46.3342,19600.0
2009-10-14 11:55:00,66.44,66.45,66.4,66.4,5200.0,46.3342,46.3412,46.3063,46.3063,5200.0
2009-10-14 12:00:00,66.41,66.46,66.4,66.44,11600.0,46.3133,46.3482,46.3063,46.3342,11600.0
2009-10-14 12:05:00,66.45,66.45,66.35,66.36,16200.0,46.3412,46.3412,46.2714,46.2784,16200.0
2009-10-14 12:10:00,66.36,66.38,66.34,66.34,7300.0,46.2784,46.2924,46.2645,46.2645,7300.0
2009-10-14 12:15:00,66.33,66.36,66.31,66.34,14500.0,46.2575,46.2784,46.2435,46.2645,14500.0
2009-10-14 12:20:00,66.32,66.34,66.27,66.31,9500.0,46.2505,46.2645,46.2157,46.2435,9500.0
2009-10-14 12:25:00,66.3,66.36,66.3,66.33,9100.0,46.2366,46.2784,46.2366,46.2575,9100.0
2009-10-14 12:30:00,66.33,66.36,66.28,66.29,9200.0,46.2575,46.2784,46.2226,46.2296,9200.0
2009-10-14 12:35:00,66.28,66.28,66.22,66.26,14100.0,46.2226,46.2226,46.1808,46.2087,14100.0
2009-10-14 12:40:00,66.25,66.25,66.19,66.24,13400.0,46.2017,46.2017,46.1599,46.1947,13400.0
2009-10-14 12:45:00,66.23,66.29,66.21,66.22,8400.0,46.1878,46.2296,46.1738,46.1808,8400.0
2009-10-14 12:50:00,66.21,66.27,66.2,66.26,4900.0,46.1738,46.2157,46.1668,46.2087,4900.0
2009-10-14 12:55:00,66.27,66.35,66.27,66.35,7100.0,46.2157,46.2714,46.2157,46.2714,7100.0
2009-10-14 13:00:00,66.34,66.37,66.34,66.36,9100.0,46.2645,46.2854,46.2645,46.2784,9100.0
2009-10-14 13:05:00,66.37,66.41,66.37,66.4,10300.0,46.2854,46.3133,46.2854,46.3063,10300.0
2009-10-14 13:10:00,66.39,66.54,66.39,66.54,16200.0,46.2993,46.4039,46.2993,46.4039,16200.0
2009-10-14 13:15:00,66.51,66.53,66.46,66.48,5900.0,46.383,46.397,46.3482,46.3621,5900.0
2009-10-14 13:20:00,66.47,66.61,66.45,66.53,23500.0,46.3551,46.4528,46.3412,46.397,23500.0
2009-10-14 13:25:00,66.53,66.53,66.42,66.42,16800.0,46.397,46.397,46.3203,46.3203,16800.0
2009-10-14 13:30:00,66.44,66.44,66.38,66.39,19800.0,46.3342,46.3342,46.2924,46.2993,19800.0
2009-10-14 13:35:00,66.39,66.41,66.36,66.37,13800.0,46.2993,46.3133,46.2784,46.2854,13800.0
2009-10-14 13:40:00,66.38,66.41,66.35,66.41,12300.0,46.2924,46.3133,46.2714,46.3133,12300.0
2009-10-14 13:45:00,66.41,66.42,66.37,66.37,11500.0,46.3133,46.3203,46.2854,46.2854,11500.0
2009-10-14 13:50:00,66.37,66.39,66.36,66.39,7000.0,46.2854,46.2993,46.2784,46.2993,7000.0
2009-10-14 13:55:00,66.4,66.47,66.39,66.47,12700.0,46.3063,46.3551,46.2993,46.3551,12700.0
2009-10-14 14:00:00,66.48,66.51,66.4,66.41,18300.0,46.3621,46.383,46.3063,46.3133,18300.0
2009-10-14 14:05:00,66.42,66.44,66.4,66.43,10400.0,46.3203,46.3342,46.3063,46.3272,10400.0
2009-10-14 14:10:00,66.43,66.44,66.4,66.4,20600.0,46.3272,46.3342,46.3063,46.3063,20600.0
2009-10-14 14:15:00,66.4,66.43,66.39,66.41,16800.0,46.3063,46.3272,46.2993,46.3133,16800.0
2009-10-14 14:20:00,66.41,66.41,66.38,66.41,15200.0,46.3133,46.3133,46.2924,46.3133,15200.0
2009-10-14 14:25:00,66.41,66.42,66.31,66.34,20300.0,46.3133,46.3203,46.2435,46.2645,20300.0
2009-10-14 14:30:00,66.34,66.35,66.31,66.32,14800.0,46.2645,46.2714,46.2435,46.2505,14800.0
2009-10-14 14:35:00,66.32,66.37,66.28,66.3,13700.0,46.2505,46.2854,46.2226,46.2366,13700.0
2009-10-14 14:40:00,66.3,66.38,66.3,66.37,7700.0,46.2366,46.2924,46.2366,46.2854,7700.0
2009-10-14 14:45:00,66.38,66.44,66.33,66.41,19200.0,46.2924,46.3342,46.2575,46.3133,19200.0
2009-10-14 14:50:00,66.41,66.45,66.41,66.44,11000.0,46.3133,46.3412,46.3133,46.3342,11000.0
2009-10-14 14:55:00,66.45,66.57,66.45,66.55,28000.0,46.3412,46.4249,46.3412,46.4109,28000.0
2009-10-14 15:00:00,66.55,66.64,66.55,66.63,31200.0,46.4109,46.4737,46.4109,46.4667,31200.0
2009-10-14 15:05:00,66.64,66.77,66.63,66.76,50300.0,46.4737,46.5643,46.4667,46.5574,50300.0
2009-10-14 15:10:00,66.76,66.86,66.73,66.85,50100.0,46.5574,46.6271,46.5365,46.6201,50100.0
2009-10-14 15:15:00,66.85,66.88,66.83,66.87,47400.0,46.6201,46.6411,46.6062,46.6341,47400.0
2009-10-14 15:20:00,66.87,66.88,66.78,66.88,32400.0,46.6341,46.6411,46.5713,46.6411,32400.0
2009-10-14 15:25:00,66.88,67.0,66.86,67.0,39800.0,46.6411,46.7247,46.6271,46.7247,39800.0
2009-10-14 15:30:00,67.0,67.04,66.9,66.91,44400.0,46.7247,46.7526,46.655,46.662,44400.0
2009-10-14 15:35:00,66.91,67.02,66.91,66.97,45500.0,46.662,46.7387,46.662,46.7038,45500.0
2009-10-14 15:40:00,66.97,66.99,66.85,66.87,58200.0,46.7038,46.7178,46.6201,46.6341,58200.0
2009-10-14 15:45:00,66.86,66.9,66.84,66.84,42300.0,46.6271,46.655,46.6132,46.6132,42300.0
2009-10-14 15:50:00,66.84,66.9,66.83,66.9,61100.0,46.6132,46.655,46.6062,46.655,61100.0
2009-10-14 15:55:00,66.9,66.9,66.84,66.89,111100.0,46.655,46.655,46.6132,46.648,111100.0
2009-10-15 09:30:00,66.76,67.15,66.54,67.15,52200.0,46.5574,46.8294,46.4039,46.8294,52200.0
2009-10-15 09:35:00,67.16,67.44,67.13,67.44,40400.0,46.8363,47.0316,46.8154,47.0316,40400.0
2009-10-15 09:40:00,67.41,67.44,67.15,67.2,31600.0,47.0107,47.0316,46.8294,46.8642,31600.0
2009-10-15 09:45:00,67.2,67.29,67.18,67.25,37100.0,46.8642,46.927,46.8503,46.8991,37100.0
2009-10-15 09:50:00,67.25,67.34,67.21,67.21,20400.0,46.8991,46.9619,46.8712,46.8712,20400.0
2009-10-15 09:55:00,67.18,67.22,67.09,67.14,10600.0,46.8503,46.8782,46.7875,46.8224,10600.0
2009-10-15 10:00:00,67.13,67.15,66.99,67.03,21500.0,46.8154,46.8294,46.7178,46.7457,21500.0
2009-10-15 10:05:00,67.03,67.16,67.02,67.11,13200.0,46.7457,46.8363,46.7387,46.8015,13200.0
2009-10-15 10:10:00,67.12,67.17,66.86,66.97,20000.0,46.8084,46.8433,46.6271,46.7038,20000.0
2009-10-15 10:15:00,66.97,67.02,66.94,66.99,10900.0,46.7038,46.7387,46.6829,46.7178,10900.0
2009-10-15 10:20:00,66.98,66.98,66.85,66.89,31800.0,46.7108,46.7108,46.6201,46.648,31800.0
2009-10-15 10:25:00,66.91,66.97,66.86,66.88,17500.0,46.662,46.7038,46.6271,46.6411,17500.0
2009-10-15 10:30:00,66.87,66.91,66.83,66.86,15500.0,46.6341,46.662,46.6062,46.6271,15500.0
2009-10-15 10:35:00,66.85,66.88,66.81,66.81,8400.0,46.6201,46.6411,46.5922,46.5922,8400.0
2009-10-15 10:40:00,66.8,66.9,66.79,66.88,12300.0,46.5853,46.655,46.5783,46.6411,12300.0
2009-10-15 10:45:00,66.87,66.9,66.79,66.84,14800.0,46.6341,46.655,46.5783,46.6132,14800.0
2009-10-15 10:50:00,66.84,66.91,66.75,66.89,13300.0,46.6132,46.662,46.5504,46.648,13300.0
2009-10-15 10:55:00,66.88,66.94,66.84,66.93,10200.0,46.6411,46.6829,46.6132,46.6759,10200.0
2009-10-15 11:00:00,66.96,67.03,66.96,67.0,12400.0,46.6968,46.7457,46.6968,46.7247,12400.0
2009-10-15 11:05:00,67.0,67.03,66.97,66.97,10000.0,46.7247,46.7457,46.7038,46.7038,10000.0
2009-10-15 11:10:00,66.94,66.97,66.89,66.89,12000.0,46.6829,46.7038,46.648,46.648,12000.0
2009-10-15 11:15:00,66.89,66.9,66.78,66.78,8000.0,46.648,46.655,46.5713,46.5713,8000.0
2009-10-15 11:20:00,66.78,66.81,66.75,66.77,15400.0,46.5713,46.5922,46.5504,46.5643,15400.0
2009-10-15 11:25:00,66.8,66.81,66.73,66.73,12600.0,46.5853,46.5922,46.5365,46.5365,12600.0
2009-10-15 11:30:00,66.72,66.78,66.66,66.67,9100.0,46.5295,46.5713,46.4876,46.4946,9100.0
2009-10-15 11:35:00,66.66,66.68,66.59,66.68,13400.0,46.4876,46.5016,46.4388,46.5016,13400.0
2009-10-15 11:40:00,66.66,66.7,66.62,66.69,13000.0,46.4876,46.5155,46.4597,46.5086,13000.0
2009-10-15 11:45:00,66.7,66.7,66.63,66.64,13200.0,46.5155,46.5155,46.4667,46.4737,13200.0
2009-10-15 11:50:00,66.63,66.64,66.6,66.63,22000.0,46.4667,46.4737,46.4458,46.4667,22000.0
2009-10-15 11:55:00,66.63,66.64,66.58,66.62,13800.0,46.4667,46.4737,46.4318,46.4597,13800.0
2009-10-15 12:00:00,66.62,66.64,66.6,66.64,12500.0,46.4597,46.4737,46.4458,46.4737,12500.0
2009-10-15 12:05:00,66.63,66.64,66.62,66.63,12500.0,46.4667,46.4737,46.4597,46.4667,12500.0
2009-10-15 12:10:00,66.64,66.65,66.62,66.64,26200.0,46.4737,46.4807,46.4597,46.4737,26200.0
2009-10-15 12:15:00,66.63,66.8,66.61,66.8,25700.0,46.4667,46.5853,46.4528,46.5853,25700.0
2009-10-15 12:20:00,66.8,66.86,66.79,66.8,14600.0,46.5853,46.6271,46.5783,46.5853,14600.0
2009-10-15 12:25:00,66.79,66.8,66.73,66.73,14000.0,46.5783,46.5853,46.5365,46.5365,14000.0
2009-10-15 12:30:00,66.75,66.8,66.73,66.77,15100.0,46.5504,46.5853,46.5365,46.5643,15100.0
2009-10-15 12:35:00,66.75,66.78,66.74,66.78,9400.0,46.5504,46.5713,46.5434,46.5713,9400.0
2009-10-15 12:40:00,66.77,66.8,66.77,66.8,11300.0,46.5643,46.5853,46.5643,46.5853,11300.0
2009-10-15 12:45:00,66.8,66.8,66.76,66.8,16200.0,46.5853,46.5853,46.5574,46.5853,16200.0
2009-10-15 12:50:00,66.79,66.8,66.77,66.8,12500.0,46.5783,46.5853,46.5643,46.5853,12500.0
2009-10-15 12:55:00,66.8,66.8,66.69,66.71,8300.0,46.5853,46.5853,46.5086,46.5225,8300.0
2009-10-15 13:00:00,66.71,66.72,66.69,66.71,4400.0,46.5225,46.5295,46.5086,46.5225,4400.0
2009-10-15 13:05:00,66.69,66.76,66.61,66.61,15500.0,46.5086,46.5574,46.4528,46.4528,15500.0
2009-10-15 13:10:00,66.61,66.66,66.57,66.66,16600.0,46.4528,46.4876,46.4249,46.4876,16600.0
2009-10-15 13:15:00,66.64,66.75,66.64,66.72,7700.0,46.4737,46.5504,46.4737,46.5295,7700.0
2009-10-15 13:20:00,66.74,66.8,66.74,66.78,9100.0,46.5434,46.5853,46.5434,46.5713,9100.0
2009-10-15 13:25:00,66.77,66.8,66.75,66.79,12400.0,46.5643,46.5853,46.5504,46.5783,12400.0
2009-10-15 13:30:00,66.8,66.85,66.79,66.81,15000.0,46.5853,46.6201,46.5783,46.5922,15000.0
2009-10-15 13:35:00,66.79,66.8,66.71,66.75,16500.0,46.5783,46.5853,46.5225,46.5504,16500.0
2009-10-15 13:40:00,66.74,66.74,66.66,66.69,8200.0,46.5434,46.5434,46.4876,46.5086,8200.0
2009-10-15 13:45:00,66.67,66.69,66.55,66.56,35400.0,46.4946,46.5086,46.4109,46.4179,35400.0
2009-10-15 13:50:00,66.57,66.63,66.55,66.63,26100.0,46.4249,46.4667,46.4109,46.4667,26100.0
2009-10-15 13:55:00,66.63,66.67,66.61,66.67,11100.0,46.4667,46.4946,46.4528,46.4946,11100.0
2009-10-15 14:00:00,66.66,66.74,66.62,66.74,22800.0,46.4876,46.5434,46.4597,46.5434,22800.0
2009-10-15 14:05:00,66.72,66.83,66.72,66.81,12200.0,46.5295,46.6062,46.5295,46.5922,12200.0
2009-10-15 14:10:00,66.8,66.81,66.73,66.73,10700.0,46.5853,46.5922,46.5365,46.5365,10700.0
2009-10-15 14:15:00,66.73,66.86,66.71,66.86,27300.0,46.5365,46.6271,46.5225,46.6271,27300.0
2009-10-15 14:20:00,66.85,66.86,66.78,66.8,38700.0,46.6201,46.6271,46.5713,46.5853,38700.0
2009-10-15 14:25:00,66.78,66.83,66.76,66.77,26000.0,46.5713,46.6062,46.5574,46.5643,26000.0
2009-10-15 14:30:00,66.78,66.83,66.77,66.81,24200.0,46.5713,46.6062,46.5643,46.5922,24200.0
2009-10-15 14:35:00,66.82,66.87,66.81,66.86,11200.0,46.5992,46.6341,46.5922,46.6271,11200.0
2009-10-15 14:40:00,66.85,66.89,66.84,66.85,8400.0,46.6201,46.648,46.6132,46.6201,8400.0
2009-10-15 14:45:00,66.84,66.86,66.8,66.86,13000.0,46.6132,46.6271,46.5853,46.6271,13000.0
2009-10-15 14:50:00,66.86,66.99,66.83,66.97,21800.0,46.6271,46.7178,46.6062,46.7038,21800.0
2009-10-15 14:55:00,66.96,66.97,66.86,66.9,12000.0,46.6968,46.7038,46.6271,46.655,12000.0
2009-10-15 15:00:00,66.92,66.96,66.89,66.92,22200.0,46.669,46.6968,46.648,46.669,22200.0
2009-10-15 15:05:00,66.93,67.06,66.91,67.05,30000.0,46.6759,46.7666,46.662,46.7596,30000.0
2009-10-15 15:10:00,67.06,67.08,67.0,67.01,31800.0,46.7666,46.7805,46.7247,46.7317,31800.0
2009-10-15 15:15:00,67.01,67.09,67.01,67.05,35700.0,46.7317,46.7875,46.7317,46.7596,35700.0
2009-10-15 15:20:00,67.06,67.06,66.93,66.93,23100.0,46.7666,46.7666,46.6759,46.6759,23100.0
2009-10-15 15:25:00,66.94,66.95,66.85,66.85,25700.0,46.6829,46.6899,46.6201,46.6201,25700.0
2009-10-15 15:30:00,66.86,66.98,66.86,66.98,26100.0,46.6271,46.7108,46.6271,46.7108,26100.0
2009-10-15 15:35:00,66.98,67.07,66.98,67.07,29800.0,46.7108,46.7736,46.7108,46.7736,29800.0
2009-10-15 15:40:00,67.07,67.19,67.06,67.19,61000.0,46.7736,46.8572,46.7666,46.8572,61000.0
2009-10-15 15:45:00,67.19,67.27,67.16,67.27,60200.0,46.8572,46.913,46.8363,46.913,60200.0
2009-10-15 15:50:00,67.28,67.4,67.28,67.38,90400.0,46.92,47.0037,46.92,46.9897,90400.0
2009-10-15 15:55:00,67.39,67.42,67.33,67.36,123800.0,46.9967,47.0176,46.9549,46.9758,123800.0
2009-10-16 09:30:00,67.02,67.02,66.55,66.96,220200.0,46.7387,46.7387,46.4109,46.6968,220200.0
2009-10-16 09:35:00,66.95,67.17,66.94,66.94,15200.0,46.6899,46.8433,46.6829,46.6829,15200.0
2009-10-16 09:40:00,66.96,66.96,66.63,66.63,7800.0,46.6968,46.6968,46.4667,46.4667,7800.0
2009-10-16 09:45:00,66.62,66.62,66.53,66.59,14400.0,46.4597,46.4597,46.397,46.4388,14400.0
2009-10-16 09:50:00,66.59,66.63,66.57,66.6,36700.0,46.4388,46.4667,46.4249,46.4458,36700.0
2009-10-16 09:55:00,66.6,66.77,66.54,66.77,42500.0,46.4458,46.5643,46.4039,46.5643,42500.0
2009-10-16 10:00:00,66.77,66.81,66.74,66.79,27100.0,46.5643,46.5922,46.5434,46.5783,27100.0
2009-10-16 10:05:00,66.81,66.87,66.79,66.85,14800.0,46.5922,46.6341,46.5783,46.6201,14800.0
2009-10-16 10:10:00,66.86,66.95,66.85,66.94,30100.0,46.6271,46.6899,46.6201,46.6829,30100.0
2009-10-16 10:15:00,66.94,66.97,66.9,66.95,19300.0,46.6829,46.7038,46.655,46.6899,19300.0
2009-10-16 10:20:00,66.95,66.96,66.9,66.92,16500.0,46.6899,46.6968,46.655,46.669,16500.0
2009-10-16 10:25:00,66.92,66.95,66.89,66.91,13200.0,46.669,46.6899,46.648,46.662,13200.0
2009-10-16 10:30:00,66.91,66.92,66.88,66.89,13300.0,46.662,46.669,46.6411,46.648,13300.0
2009-10-16 10:35:00,66.89,66.89,66.73,66.85,104500.0,46.648,46.648,46.5365,46.6201,104500.0
2009-10-16 10:40:00,66.84,66.85,66.75,66.8,30300.0,46.6132,46.6201,46.5504,46.5853,30300.0
2009-10-16 10:45:00,66.82,66.94,66.82,66.94,25400.0,46.5992,46.6829,46.5992,46.6829,25400.0
2009-10-16 10:50:00,66.93,67.0,66.88,66.89,24600.0,46.6759,46.7247,46.6411,46.648,24600.0
2009-10-16 10:55:00,66.89,66.98,66.84,66.91,27200.0,46.648,46.7108,46.6132,46.662,27200.0
2009-10-16 11:00:00,66.91,67.03,66.9,66.99,20100.0,46.662,46.7457,46.655,46.7178,20100.0
2009-10-16 11:05:00,66.99,67.06,66.95,66.97,9900.0,46.7178,46.7666,46.6899,46.7038,9900.0
2009-10-16 11:10:00,66.97,67.01,66.96,66.99,11100.0,46.7038,46.7317,46.6968,46.7178,11100.0
2009-10-16 11:15:00,66.98,67.07,66.98,67.06,10100.0,46.7108,46.7736,46.7108,46.7666,10100.0
2009-10-16 11:20:00,67.08,67.12,67.04,67.04,5500.0,46.7805,46.8084,46.7526,46.7526,5500.0
2009-10-16 11:25:00,67.03,67.08,66.99,67.08,5300.0,46.7457,46.7805,46.7178,46.7805,5300.0
2009-10-16 11:30:00,67.08,67.1,66.82,66.82,14400.0,46.7805,46.7945,46.5992,46.5992,14400.0
2009-10-16 11:35:00,66.83,66.93,66.78,66.8,21700.0,46.6062,46.6759,46.5713,46.5853,21700.0
2009-10-16 11:40:00,66.82,66.82,66.75,66.8,7900.0,46.5992,46.5992,46.5504,46.5853,7900.0
2009-10-16 11:45:00,66.78,66.83,66.77,66.8,6100.0,46.5713,46.6062,46.5643,46.5853,6100.0
2009-10-16 11:50:00,66.79,66.79,66.72,66.74,6700.0,46.5783,46.5783,46.5295,46.5434,6700.0
2009-10-16 11:55:00,66.73,66.77,66.73,66.77,6100.0,46.5365,46.5643,46.5365,46.5643,6100.0
2009-10-16 12:00:00,66.77,66.79,66.77,66.78,7800.0,46.5643,46.5783,46.5643,46.5713,7800.0
2009-10-16 12:05:00,66.77,66.8,66.77,66.78,4400.0,46.5643,46.5853,46.5643,46.5713,4400.0
2009-10-16 12:10:00,66.79,66.86,66.79,66.85,6400.0,46.5783,46.6271,46.5783,46.6201,6400.0
2009-10-16 12:15:00,66.86,66.87,66.8,66.82,5500.0,46.6271,46.6341,46.5853,46.5992,5500.0
2009-10-16 12:20:00,66.81,66.88,66.79,66.87,7100.0,46.5922,46.6411,46.5783,46.6341,7100.0
2009-10-16 12:25:00,66.88,66.92,66.8,66.84,10900.0,46.6411,46.669,46.5853,46.6132,10900.0
2009-10-16 12:30:00,66.85,66.9,66.85,66.86,4400.0,46.6201,46.655,46.6201,46.6271,4400.0
2009-10-16 12:35:00,66.86,66.9,66.86,66.89,3900.0,46.6271,46.655,46.6271,46.648,3900.0
2009-10-16 12:40:00,66.9,66.94,66.89,66.94,3400.0,46.655,46.6829,46.648,46.6829,3400.0
2009-10-16 12:45:00,66.94,66.95,66.86,66.91,8300.0,46.6829,46.6899,46.6271,46.662,8300.0
2009-10-16 12:50:00,66.91,66.98,66.89,66.94,10700.0,46.662,46.7108,46.648,46.6829,10700.0
2009-10-16 12:55:00,66.93,66.98,66.92,66.98,10600.0,46.6759,46.7108,46.669,46.7108,10600.0
2009-10-16 13:00:00,66.97,67.01,66.91,66.91,7400.0,46.7038,46.7317,46.662,46.662,7400.0
2009-10-16 13:05:00,66.92,66.93,66.86,66.9,7800.0,46.669,46.6759,46.6271,46.655,7800.0
2009-10-16 13:10:00,66.9,67.12,66.9,67.11,9500.0,46.655,46.8084,46.655,46.8015,9500.0
2009-10-16 13:15:00,67.13,67.17,67.1,67.12,9700.0,46.8154,46.8433,46.7945,46.8084,9700.0
2009-10-16 13:20:00,67.14,67.18,67.14,67.15,6300.0,46.8224,46.8503,46.8224,46.8294,6300.0
2009-10-16 13:25:00,67.15,67.22,67.11,67.22,7600.0,46.8294,46.8782,46.8015,46.8782,7600.0
2009-10-16 13:30:00,67.23,67.28,67.23,67.24,5800.0,46.8851,46.92,46.8851,46.8921,5800.0
2009-10-16 13:35:00,67.24,67.25,67.18,67.18,8900.0,46.8921,46.8991,46.8503,46.8503,8900.0
2009-10-16 13:40:00,67.18,67.23,67.17,67.22,8900.0,46.8503,46.8851,46.8433,46.8782,8900.0
2009-10-16 13:45:00,67.21,67.27,67.19,67.27,14900.0,46.8712,46.913,46.8572,46.913,14900.0
2009-10-16 13:50:00,67.27,67.32,67.14,67.18,30300.0,46.913,46.9479,46.8224,46.8503,30300.0
2009-10-16 13:55:00,67.18,67.22,67.15,67.19,22400.0,46.8503,46.8782,46.8294,46.8572,22400.0
2009-10-16 14:00:00,67.19,67.23,67.15,67.17,19200.0,46.8572,46.8851,46.8294,46.8433,19200.0
2009-10-16 14:05:00,67.17,67.17,67.09,67.16,20300.0,46.8433,46.8433,46.7875,46.8363,20300.0
2009-10-16 14:10:00,67.16,67.39,67.15,67.39,24700.0,46.8363,46.9967,46.8294,46.9967,24700.0
2009-10-16 14:15:00,67.41,67.44,67.37,67.37,25900.0,47.0107,47.0316,46.9828,46.9828,25900.0
2009-10-16 14:20:00,67.37,67.45,67.34,67.44,22700.0,46.9828,47.0386,46.9619,47.0316,22700.0
2009-10-16 14:25:00,67.45,67.52,67.43,67.5,14800.0,47.0386,47.0874,47.0246,47.0734,14800.0
2009-10-16 14:30:00,67.5,67.52,67.47,67.48,23200.0,47.0734,47.0874,47.0525,47.0595,23200.0
2009-10-16 14:35:00,67.47,67.48,67.45,67.45,15200.0,47.0525,47.0595,47.0386,47.0386,15200.0
2009-10-16 14:40:00,67.45,67.46,67.36,67.36,22600.0,47.0386,47.0455,46.9758,46.9758,22600.0
2009-10-16 14:45:00,67.37,67.37,67.3,67.33,18000.0,46.9828,46.9828,46.934,46.9549,18000.0
2009-10-16 14:50:00,67.33,67.44,67.32,67.44,20300.0,46.9549,47.0316,46.9479,47.0316,20300.0
2009-10-16 14:55:00,67.43,67.5,67.42,67.49,25300.0,47.0246,47.0734,47.0176,47.0665,25300.0
2009-10-16 15:00:00,67.49,67.51,67.46,67.47,15300.0,47.0665,47.0804,47.0455,47.0525,15300.0
2009-10-16 15:05:00,67.46,67.5,67.41,67.45,15300.0,47.0455,47.0734,47.0107,47.0386,15300.0
2009-10-16 15:10:00,67.45,67.59,67.41,67.52,31900.0,47.0386,47.1362,47.0107,47.0874,31900.0
2009-10-16 15:15:00,67.52,67.55,67.47,67.54,41300.0,47.0874,47.1083,47.0525,47.1013,41300.0
2009-10-16 15:20:00,67.53,67.53,67.47,67.52,24200.0,47.0944,47.0944,47.0525,47.0874,24200.0
2009-10-16 15:25:00,67.52,67.72,67.5,67.7,53100.0,47.0874,47.2269,47.0734,47.2129,53100.0
2009-10-16 15:30:00,67.71,67.73,67.64,67.72,38600.0,47.2199,47.2338,47.1711,47.2269,38600.0
2009-10-16 15:35:00,67.72,67.84,67.72,67.82,45100.0,47.2269,47.3105,47.2269,47.2966,45100.0
2009-10-16 15:40:00,67.84,67.9,67.79,67.8,75600.0,47.3105,47.3524,47.2757,47.2827,75600.0
2009-10-16 15:45:00,67.81,67.84,67.74,67.79,57800.0,47.2896,47.3105,47.2408,47.2757,57800.0
2009-10-16 15:50:00,67.79,67.79,67.6,67.62,84300.0,47.2757,47.2757,47.1432,47.1571,84300.0
2009-10-16 15:55:00,67.63,67.75,67.62,67.75,127500.0,47.1641,47.2478,47.1571,47.2478,127500.0
2009-10-19 09:30:00,67.9,67.92,67.67,67.71,35500.0,47.3524,47.3663,47.192,47.2199,35500.0
2009-10-19 09:35:00,67.73,67.91,67.73,67.84,38000.0,47.2338,47.3594,47.2338,47.3105,38000.0
2009-10-19 09:40:00,67.86,68.13,67.86,67.97,54000.0,47.3245,47.5128,47.3245,47.4012,54000.0
2009-10-19 09:45:00,68.0,68.13,67.97,68.07,40900.0,47.4221,47.5128,47.4012,47.4709,40900.0
2009-10-19 09:50:00,68.09,68.11,68.05,68.07,57300.0,47.4849,47.4988,47.457,47.4709,57300.0
2009-10-19 09:55:00,68.09,68.09,67.97,68.0,24700.0,47.4849,47.4849,47.4012,47.4221,24700.0
2009-10-19 10:00:00,67.99,68.03,67.96,67.97,27700.0,47.4152,47.443,47.3942,47.4012,27700.0
2009-10-19 10:05:00,67.97,68.03,67.92,67.96,35400.0,47.4012,47.443,47.3663,47.3942,35400.0
2009-10-19 10:10:00,67.95,67.97,67.89,67.9,63900.0,47.3873,47.4012,47.3454,47.3524,63900.0
2009-10-19 10:15:00,67.9,67.94,67.83,67.93,51300.0,47.3524,47.3803,47.3036,47.3733,51300.0
2009-10-19 10:20:00,67.93,68.09,67.92,68.04,33900.0,47.3733,47.4849,47.3663,47.45,33900.0
2009-10-19 10:25:00,68.05,68.24,68.02,68.23,34800.0,47.457,47.5895,47.4361,47.5825,34800.0
2009-10-19 10:30:00,68.23,68.26,68.05,68.07,25200.0,47.5825,47.6034,47.457,47.4709,25200.0
2009-10-19 10:35:00,68.07,68.07,67.93,67.93,16500.0,47.4709,47.4709,47.3733,47.3733,16500.0
2009-10-19 10:40:00,67.93,68.02,67.92,67.98,17200.0,47.3733,47.4361,47.3663,47.4082,17200.0
2009-10-19 10:45:00,67.98,68.04,67.98,68.03,11600.0,47.4082,47.45,47.4082,47.443,11600.0
2009-10-19 10:50:00,68.03,68.1,68.03,68.1,16600.0,47.443,47.4919,47.443,47.4919,16600.0
2009-10-19 10:55:00,68.09,68.18,68.08,68.11,8700.0,47.4849,47.5477,47.4779,47.4988,8700.0
2009-10-19 11:00:00,68.11,68.14,68.1,68.13,9300.0,47.4988,47.5198,47.4919,47.5128,9300.0
2009-10-19 11:05:00,68.13,68.19,68.09,68.17,19600.0,47.5128,47.5546,47.4849,47.5407,19600.0
2009-10-19 11:10:00,68.17,68.26,68.17,68.23,25700.0,47.5407,47.6034,47.5407,47.5825,25700.0
2009-10-19 11:15:00,68.23,68.39,68.23,68.36,27600.0,47.5825,47.6941,47.5825,47.6732,27600.0
2009-10-19 11:20:00,68.36,68.45,68.35,68.45,15900.0,47.6732,47.736,47.6662,47.736,15900.0
2009-10-19 11:25:00,68.45,68.62,68.45,68.6,26700.0,47.736,47.8545,47.736,47.8406,26700.0
2009-10-19 11:30:00,68.61,68.65,68.56,68.57,18200.0,47.8475,47.8754,47.8127,47.8196,18200.0
2009-10-19 11:35:00,68.58,68.59,68.54,68.55,12200.0,47.8266,47.8336,47.7987,47.8057,12200.0
2009-10-19 11:40:00,68.55,68.58,68.55,68.56,10900.0,47.8057,47.8266,47.8057,47.8127,10900.0
2009-10-19 11:45:00,68.57,68.6,68.55,68.57,14900.0,47.8196,47.8406,47.8057,47.8196,14900.0
2009-10-19 11:50:00,68.58,68.74,68.57,68.69,19700.0,47.8266,47.9382,47.8196,47.9033,19700.0
2009-10-19 11:55:00,68.68,68.74,68.68,68.72,15700.0,47.8963,47.9382,47.8963,47.9242,15700.0
2009-10-19 12:00:00,68.72,68.72,68.6,68.61,13700.0,47.9242,47.9242,47.8406,47.8475,13700.0
2009-10-19 12:05:00,68.6,68.61,68.57,68.61,8700.0,47.8406,47.8475,47.8196,47.8475,8700.0
2009-10-19 12:10:00,68.61,68.62,68.6,68.61,10300.0,47.8475,47.8545,47.8406,47.8475,10300.0
2009-10-19 12:15:00,68.6,68.75,68.6,68.73,24000.0,47.8406,47.9452,47.8406,47.9312,24000.0
2009-10-19 12:20:00,68.74,68.78,68.72,68.74,17000.0,47.9382,47.9661,47.9242,47.9382,17000.0
2009-10-19 12:25:00,68.74,68.77,68.74,68.76,11700.0,47.9382,47.9591,47.9382,47.9521,11700.0
2009-10-19 12:30:00,68.75,68.8,68.72,68.8,20500.0,47.9452,47.98,47.9242,47.98,20500.0
2009-10-19 12:35:00,68.79,68.8,68.69,68.69,11300.0,47.9731,47.98,47.9033,47.9033,11300.0
2009-10-19 12:40:00,68.69,68.76,68.68,68.7,10000.0,47.9033,47.9521,47.8963,47.9103,10000.0
2009-10-19 12:45:00,68.69,68.75,68.69,68.71,10700.0,47.9033,47.9452,47.9033,47.9173,10700.0
2009-10-19 12:50:00,68.71,68.71,68.65,68.65,12200.0,47.9173,47.9173,47.8754,47.8754,12200.0
2009-10-19 12:55:00,68.65,68.69,68.63,68.69,17600.0,47.8754,47.9033,47.8615,47.9033,17600.0
2009-10-19 13:00:00,68.68,68.71,68.63,68.69,19300.0,47.8963,47.9173,47.8615,47.9033,19300.0
2009-10-19 13:05:00,68.7,68.75,68.69,68.73,26500.0,47.9103,47.9452,47.9033,47.9312,26500.0
2009-10-19 13:10:00,68.73,68.78,68.72,68.74,15100.0,47.9312,47.9661,47.9242,47.9382,15100.0
2009-10-19 13:15:00,68.74,68.75,68.68,68.7,15300.0,47.9382,47.9452,47.8963,47.9103,15300.0
2009-10-19 13:20:00,68.69,68.71,68.64,68.64,10900.0,47.9033,47.9173,47.8685,47.8685,10900.0
2009-10-19 13:25:00,68.64,68.68,68.61,68.68,18500.0,47.8685,47.8963,47.8475,47.8963,18500.0
2009-10-19 13:30:00,68.69,68.75,68.68,68.75,10000.0,47.9033,47.9452,47.8963,47.9452,10000.0
2009-10-19 13:35:00,68.73,68.83,68.73,68.78,17800.0,47.9312,48.001,47.9312,47.9661,17800.0
2009-10-19 13:40:00,68.78,68.79,68.62,68.62,29500.0,47.9661,47.9731,47.8545,47.8545,29500.0
2009-10-19 13:45:00,68.61,68.61,68.54,68.59,26200.0,47.8475,47.8475,47.7987,47.8336,26200.0
2009-10-19 13:50:00,68.59,68.7,68.58,68.66,18100.0,47.8336,47.9103,47.8266,47.8824,18100.0
2009-10-19 13:55:00,68.65,68.66,68.58,68.58,17900.0,47.8754,47.8824,47.8266,47.8266,17900.0
2009-10-19 14:00:00,68.58,68.59,68.52,68.52,11400.0,47.8266,47.8336,47.7848,47.7848,11400.0
2009-10-19 14:05:00,68.53,68.59,68.53,68.57,15900.0,47.7917,47.8336,47.7917,47.8196,15900.0
2009-10-19 14:10:00,68.57,68.66,68.55,68.66,11900.0,47.8196,47.8824,47.8057,47.8824,11900.0
2009-10-19 14:15:00,68.65,68.74,68.65,68.72,16100.0,47.8754,47.9382,47.8754,47.9242,16100.0
2009-10-19 14:20:00,68.72,68.79,68.72,68.78,24300.0,47.9242,47.9731,47.9242,47.9661,24300.0
2009-10-19 14:25:00,68.78,68.84,68.76,68.76,13300.0,47.9661,48.0079,47.9521,47.9521,13300.0
2009-10-19 14:30:00,68.77,68.79,68.61,68.61,19900.0,47.9591,47.9731,47.8475,47.8475,19900.0
2009-10-19 14:35:00,68.62,68.63,68.57,68.62,13100.0,47.8545,47.8615,47.8196,47.8545,13100.0
2009-10-19 14:40:00,68.63,68.78,68.63,68.76,21800.0,47.8615,47.9661,47.8615,47.9521,21800.0
2009-10-19 14:45:00,68.76,68.78,68.71,68.71,30000.0,47.9521,47.9661,47.9173,47.9173,30000.0
2009-10-19 14:50:00,68.7,68.77,68.7,68.75,19600.0,47.9103,47.9591,47.9103,47.9452,19600.0
2009-10-19 14:55:00,68.76,68.8,68.75,68.77,17700.0,47.9521,47.98,47.9452,47.9591,17700.0
2009-10-19 15:00:00,68.76,68.79,68.69,68.74,23000.0,47.9521,47.9731,47.9033,47.9382,23000.0
2009-10-19 15:05:00,68.74,68.77,68.72,68.77,20100.0,47.9382,47.9591,47.9242,47.9591,20100.0
2009-10-19 15:10:00,68.76,68.79,68.73,68.75,25400.0,47.9521,47.9731,47.9312,47.9452,25400.0
2009-10-19 15:15:00,68.75,68.79,68.71,68.77,23400.0,47.9452,47.9731,47.9173,47.9591,23400.0
2009-10-19 15:20:00,68.77,68.78,68.69,68.69,34600.0,47.9591,47.9661,47.9033,47.9033,34600.0
2009-10-19 15:25:00,68.69,68.7,68.65,68.68,26100.0,47.9033,47.9103,47.8754,47.8963,26100.0
2009-10-19 15:30:00,68.68,68.74,68.66,68.67,34100.0,47.8963,47.9382,47.8824,47.8894,34100.0
2009-10-19 15:35:00,68.67,68.74,68.65,68.7,48800.0,47.8894,47.9382,47.8754,47.9103,48800.0
2009-10-19 15:40:00,68.68,68.75,68.67,68.69,52200.0,47.8963,47.9452,47.8894,47.9033,52200.0
2009-10-19 15:45:00,68.69,68.8,68.66,68.8,52600.0,47.9033,47.98,47.8824,47.98,52600.0
2009-10-19 15:50:00,68.79,68.81,68.74,68.76,66900.0,47.9731,47.987,47.9382,47.9521,66900.0
2009-10-19 15:55:00,68.76,68.77,68.68,68.68,137100.0,47.9521,47.9591,47.8963,47.8963,137100.0
2009-10-20 09:30:00,68.32,68.37,67.77,67.77,74500.0,47.6453,47.6802,47.2617,47.2617,74500.0
2009-10-20 09:35:00,67.77,68.07,67.62,67.62,121500.0,47.2617,47.4709,47.1571,47.1571,121500.0
2009-10-20 09:40:00,67.6,67.65,67.35,67.36,81900.0,47.1432,47.178,46.9688,46.9758,81900.0
2009-10-20 09:45:00,67.36,67.45,67.27,67.31,65500.0,46.9758,47.0386,46.913,46.9409,65500.0
2009-10-20 09:50:00,67.31,67.38,67.18,67.25,51500.0,46.9409,46.9897,46.8503,46.8991,51500.0
2009-10-20 09:55:00,67.25,67.32,67.18,67.21,30600.0,46.8991,46.9479,46.8503,46.8712,30600.0
2009-10-20 10:00:00,67.17,67.41,67.17,67.28,69600.0,46.8433,47.0107,46.8433,46.92,69600.0
2009-10-20 10:05:00,67.28,67.33,67.17,67.33,86400.0,46.92,46.9549,46.8433,46.9549,86400.0
2009-10-20 10:10:00,67.31,67.43,67.3,67.43,63600.0,46.9409,47.0246,46.934,47.0246,63600.0
2009-10-20 10:15:00,67.43,67.43,67.24,67.34,65000.0,47.0246,47.0246,46.8921,46.9619,65000.0
2009-10-20 10:20:00,67.34,67.54,67.3,67.52,54000.0,46.9619,47.1013,46.934,47.0874,54000.0
2009-10-20 10:25:00,67.53,67.61,67.43,67.44,15700.0,47.0944,47.1501,47.0246,47.0316,15700.0
2009-10-20 10:30:00,67.43,67.51,67.36,67.44,15500.0,47.0246,47.0804,46.9758,47.0316,15500.0
2009-10-20 10:35:00,67.44,67.59,67.44,67.53,12600.0,47.0316,47.1362,47.0316,47.0944,12600.0
2009-10-20 10:40:00,67.54,67.65,67.53,67.62,25800.0,47.1013,47.178,47.0944,47.1571,25800.0
2009-10-20 10:45:00,67.62,67.71,67.6,67.67,19700.0,47.1571,47.2199,47.1432,47.192,19700.0
2009-10-20 10:50:00,67.68,67.8,67.67,67.79,24600.0,47.199,47.2827,47.192,47.2757,24600.0
2009-10-20 10:55:00,67.78,67.79,67.71,67.76,21300.0,47.2687,47.2757,47.2199,47.2548,21300.0
2009-10-20 11:00:00,67.75,67.81,67.73,67.76,15800.0,47.2478,47.2896,47.2338,47.2548,15800.0
2009-10-20 11:05:00,67.77,67.79,67.68,67.76,24500.0,47.2617,47.2757,47.199,47.2548,24500.0
2009-10-20 11:10:00,67.75,67.83,67.75,67.75,49600.0,47.2478,47.3036,47.2478,47.2478,49600.0
2009-10-20 11:15:00,67.75,67.8,67.66,67.66,14600.0,47.2478,47.2827,47.185,47.185,14600.0
2009-10-20 11:20:00,67.66,67.79,67.61,67.75,21100.0,47.185,47.2757,47.1501,47.2478,21100.0
2009-10-20 11:25:00,67.75,67.78,67.7,67.76,24500.0,47.2478,47.2687,47.2129,47.2548,24500.0
2009-10-20 11:30:00,67.76,67.83,67.68,67.79,31200.0,47.2548,47.3036,47.199,47.2757,31200.0
2009-10-20 11:35:00,67.8,67.8,67.6,67.68,46000.0,47.2827,47.2827,47.1432,47.199,46000.0
2009-10-20 11:40:00,67.68,67.69,67.44,67.48,42900.0,47.199,47.2059,47.0316,47.0595,42900.0
2009-10-20 11:45:00,67.47,67.55,67.4,67.4,34900.0,47.0525,47.1083,47.0037,47.0037,34900.0
2009-10-20 11:50:00,67.41,67.41,67.35,67.37,35600.0,47.0107,47.0107,46.9688,46.9828,35600.0
2009-10-20 11:55:00,67.38,67.39,67.23,67.23,27200.0,46.9897,46.9967,46.8851,46.8851,27200.0
2009-10-20 12:00:00,67.23,67.27,67.09,67.11,36100.0,46.8851,46.913,46.7875,46.8015,36100.0
2009-10-20 12:05:00,67.11,67.13,67.04,67.12,23200.0,46.8015,46.8154,46.7526,46.8084,23200.0
2009-10-20 12:10:00,67.12,67.25,67.08,67.23,17100.0,46.8084,46.8991,46.7805,46.8851,17100.0
2009-10-20 12:15:00,67.24,67.25,67.09,67.09,17200.0,46.8921,46.8991,46.7875,46.7875,17200.0
2009-10-20 12:20:00,67.09,67.16,67.07,67.09,16400.0,46.7875,46.8363,46.7736,46.7875,16400.0
2009-10-20 12:25:00,67.09,67.23,67.09,67.22,18900.0,46.7875,46.8851,46.7875,46.8782,18900.0
2009-10-20 12:30:00,67.22,67.22,67.11,67.12,16900.0,46.8782,46.8782,46.8015,46.8084,16900.0
2009-10-20 12:35:00,67.11,67.17,67.08,67.16,20000.0,46.8015,46.8433,46.7805,46.8363,20000.0
2009-10-20 12:40:00,67.15,67.24,67.14,67.23,14500.0,46.8294,46.8921,46.8224,46.8851,14500.0
2009-10-20 12:45:00,67.22,67.37,67.22,67.32,31100.0,46.8782,46.9828,46.8782,46.9479,31100.0
2009-10-20 12:50:00,67.32,67.38,67.31,67.35,19300.0,46.9479,46.9897,46.9409,46.9688,19300.0
2009-10-20 12:55:00,67.36,67.4,67.32,67.38,22900.0,46.9758,47.0037,46.9479,46.9897,22900.0
2009-10-20 13:00:00,67.39,67.42,67.32,67.32,11800.0,46.9967,47.0176,46.9479,46.9479,11800.0
2009-10-20 13:05:00,67.33,67.33,67.23,67.23,8900.0,46.9549,46.9549,46.8851,46.8851,8900.0
2009-10-20 13:10:00,67.23,67.35,67.23,67.35,12500.0,46.8851,46.9688,46.8851,46.9688,12500.0
2009-10-20 13:15:00,67.35,67.44,67.35,67.42,19800.0,46.9688,47.0316,46.9688,47.0176,19800.0
2009-10-20 13:20:00,67.43,67.47,67.38,67.39,13600.0,47.0246,47.0525,46.9897,46.9967,13600.0
2009-10-20 13:25:00,67.38,67.38,67.29,67.34,11600.0,46.9897,46.9897,46.927,46.9619,11600.0
2009-10-20 13:30:00,67.33,67.36,67.29,67.32,15400.0,46.9549,46.9758,46.927,46.9479,15400.0
2009-10-20 13:35:00,67.31,67.33,67.23,67.24,10500.0,46.9409,46.9549,46.8851,46.8921,10500.0
2009-10-20 13:40:00,67.24,67.25,67.21,67.21,7200.0,46.8921,46.8991,46.8712,46.8712,7200.0
2009-10-20 13:45:00,67.21,67.27,67.19,67.26,17600.0,46.8712,46.913,46.8572,46.9061,17600.0
2009-10-20 13:50:00,67.26,67.26,67.16,67.18,16600.0,46.9061,46.9061,46.8363,46.8503,16600.0
2009-10-20 13:55:00,67.18,67.18,67.08,67.11,18000.0,46.8503,46.8503,46.7805,46.8015,18000.0
2009-10-20 14:00:00,67.1,67.23,67.1,67.22,17800.0,46.7945,46.8851,46.7945,46.8782,17800.0
2009-10-20 14:05:00,67.21,67.29,67.2,67.28,19300.0,46.8712,46.927,46.8642,46.92,19300.0
2009-10-20 14:10:00,67.28,67.36,67.28,67.36,14600.0,46.92,46.9758,46.92,46.9758,14600.0
2009-10-20 14:15:00,67.36,67.47,67.33,67.46,20700.0,46.9758,47.0525,46.9549,47.0455,20700.0
2009-10-20 14:20:00,67.47,67.47,67.43,67.44,19200.0,47.0525,47.0525,47.0246,47.0316,19200.0
2009-10-20 14:25:00,67.43,67.43,67.29,67.31,18600.0,47.0246,47.0246,46.927,46.9409,18600.0
2009-10-20 14:30:00,67.31,67.45,67.3,67.44,23400.0,46.9409,47.0386,46.934,47.0316,23400.0
2009-10-20 14:35:00,67.44,67.53,67.41,67.52,17000.0,47.0316,47.0944,47.0107,47.0874,17000.0
2009-10-20 14:40:00,67.51,67.54,67.44,67.48,25700.0,47.0804,47.1013,47.0316,47.0595,25700.0
2009-10-20 14:45:00,67.48,67.53,67.46,67.51,19700.0,47.0595,47.0944,47.0455,47.0804,19700.0
2009-10-20 14:50:00,67.51,67.55,67.5,67.51,24300.0,47.0804,47.1083,47.0734,47.0804,24300.0
2009-10-20 14:55:00,67.51,67.58,67.5,67.58,17900.0,47.0804,47.1292,47.0734,47.1292,17900.0
2009-10-20 15:00:00,67.57,67.65,67.57,67.62,28400.0,47.1223,47.178,47.1223,47.1571,28400.0
2009-10-20 15:05:00,67.62,67.64,67.53,67.54,26000.0,47.1571,47.1711,47.0944,47.1013,26000.0
2009-10-20 15:10:00,67.55,67.58,67.48,67.48,41200.0,47.1083,47.1292,47.0595,47.0595,41200.0
2009-10-20 15:15:00,67.48,67.61,67.47,67.6,24500.0,47.0595,47.1501,47.0525,47.1432,24500.0
2009-10-20 15:20:00,67.6,67.66,67.58,67.58,30100.0,47.1432,47.185,47.1292,47.1292,30100.0
2009-10-20 15:25:00,67.58,67.75,67.58,67.75,26300.0,47.1292,47.2478,47.1292,47.2478,26300.0
2009-10-20 15:30:00,67.75,67.77,67.68,67.7,48500.0,47.2478,47.2617,47.199,47.2129,48500.0
2009-10-20 15:35:00,67.7,67.75,67.68,67.75,30300.0,47.2129,47.2478,47.199,47.2478,30300.0
2009-10-20 15:40:00,67.75,67.76,67.65,67.66,29200.0,47.2478,47.2548,47.178,47.185,29200.0
2009-10-20 15:45:00,67.67,67.72,67.62,67.69,34400.0,47.192,47.2269,47.1571,47.2059,34400.0
2009-10-20 15:50:00,67.68,67.68,67.55,67.59,71400.0,47.199,47.199,47.1083,47.1362,71400.0
2009-10-20 15:55:00,67.6,67.67,67.53,67.63,78000.0,47.1432,47.192,47.0944,47.1641,78000.0
2009-10-21 09:30:00,67.68,67.93,67.66,67.86,29200.0,47.199,47.3733,47.185,47.3245,29200.0
2009-10-21 09:35:00,67.83,67.83,67.62,67.68,15400.0,47.3036,47.3036,47.1571,47.199,15400.0
2009-10-21 09:40:00,67.73,67.97,67.69,67.97,15100.0,47.2338,47.4012,47.2059,47.4012,15100.0
2009-10-21 09:45:00,67.92,67.98,67.83,67.94,18400.0,47.3663,47.4082,47.3036,47.3803,18400.0
2009-10-21 09:50:00,67.92,68.06,67.86,67.94,29300.0,47.3663,47.464,47.3245,47.3803,29300.0
2009-10-21 09:55:00,67.97,68.11,67.93,68.09,22600.0,47.4012,47.4988,47.3733,47.4849,22600.0
2009-10-21 10:00:00,68.09,68.25,68.09,68.19,23600.0,47.4849,47.5965,47.4849,47.5546,23600.0
2009-10-21 10:05:00,68.16,68.22,68.04,68.11,15200.0,47.5337,47.5756,47.45,47.4988,15200.0
2009-10-21 10:10:00,68.12,68.16,68.03,68.15,19600.0,47.5058,47.5337,47.443,47.5267,19600.0
2009-10-21 10:15:00,68.15,68.21,68.1,68.1,18300.0,47.5267,47.5686,47.4919,47.4919,18300.0
2009-10-21 10:20:00,68.09,68.18,68.03,68.11,23000.0,47.4849,47.5477,47.443,47.4988,23000.0
2009-10-21 10:25:00,68.11,68.26,68.11,68.22,18700.0,47.4988,47.6034,47.4988,47.5756,18700.0
2009-10-21 10:30:00,68.21,68.28,68.14,68.27,19100.0,47.5686,47.6174,47.5198,47.6104,19100.0
2009-10-21 10:35:00,68.26,68.39,68.26,68.27,16200.0,47.6034,47.6941,47.6034,47.6104,16200.0
2009-10-21 10:40:00,68.29,68.4,68.29,68.33,21600.0,47.6244,47.7011,47.6244,47.6523,21600.0
2009-10-21 10:45:00,68.32,68.35,68.26,68.29,12700.0,47.6453,47.6662,47.6034,47.6244,12700.0
2009-10-21 10:50:00,68.28,68.31,68.25,68.26,13700.0,47.6174,47.6383,47.5965,47.6034,13700.0
2009-10-21 10:55:00,68.28,68.28,68.03,68.06,26300.0,47.6174,47.6174,47.443,47.464,26300.0
2009-10-21 11:00:00,68.06,68.07,67.96,67.98,17000.0,47.464,47.4709,47.3942,47.4082,17000.0
2009-10-21 11:05:00,67.98,68.1,67.97,68.09,5700.0,47.4082,47.4919,47.4012,47.4849,5700.0
2009-10-21 11:10:00,68.1,68.1,67.94,67.98,21200.0,47.4919,47.4919,47.3803,47.4082,21200.0
2009-10-21 11:15:00,68.0,68.05,67.98,68.03,11700.0,47.4221,47.457,47.4082,47.443,11700.0
2009-10-21 11:20:00,68.02,68.1,68.01,68.07,11600.0,47.4361,47.4919,47.4291,47.4709,11600.0
2009-10-21 11:25:00,68.03,68.07,67.99,68.05,15600.0,47.443,47.4709,47.4152,47.457,15600.0
2009-10-21 11:30:00,68.04,68.06,67.95,67.97,9900.0,47.45,47.464,47.3873,47.4012,9900.0
2009-10-21 11:35:00,67.96,67.99,67.95,67.97,7800.0,47.3942,47.4152,47.3873,47.4012,7800.0
2009-10-21 11:40:00,67.96,67.98,67.88,67.88,6400.0,47.3942,47.4082,47.3384,47.3384,6400.0
2009-10-21 11:45:00,67.87,67.88,67.75,67.76,12400.0,47.3315,47.3384,47.2478,47.2548,12400.0
2009-10-21 11:50:00,67.77,67.78,67.67,67.67,10000.0,47.2617,47.2687,47.192,47.192,10000.0
2009-10-21 11:55:00,67.69,67.69,67.65,67.66,3600.0,47.2059,47.2059,47.178,47.185,3600.0
2009-10-21 12:00:00,67.65,67.73,67.64,67.71,12800.0,47.178,47.2338,47.1711,47.2199,12800.0
2009-10-21 12:05:00,67.71,67.72,67.67,67.68,8100.0,47.2199,47.2269,47.192,47.199,8100.0
2009-10-21 12:10:00,67.69,67.71,67.67,67.67,6100.0,47.2059,47.2199,47.192,47.192,6100.0
2009-10-21 12:15:00,67.66,67.74,67.66,67.73,11400.0,47.185,47.2408,47.185,47.2338,11400.0
2009-10-21 12:20:00,67.73,67.75,67.71,67.72,8400.0,47.2338,47.2478,47.2199,47.2269,8400.0
2009-10-21 12:25:00,67.72,67.81,67.67,67.79,16700.0,47.2269,47.2896,47.192,47.2757,16700.0
2009-10-21 12:30:00,67.8,67.88,67.78,67.85,17400.0,47.2827,47.3384,47.2687,47.3175,17400.0
2009-10-21 12:35:00,67.84,67.9,67.82,67.82,8400.0,47.3105,47.3524,47.2966,47.2966,8400.0
2009-10-21 12:40:00,67.81,67.83,67.77,67.79,8900.0,47.2896,47.3036,47.2617,47.2757,8900.0
2009-10-21 12:45:00,67.78,67.88,67.75,67.83,19400.0,47.2687,47.3384,47.2478,47.3036,19400.0
2009-10-21 12:50:00,67.83,67.88,67.81,67.83,5800.0,47.3036,47.3384,47.2896,47.3036,5800.0
2009-10-21 12:55:00,67.85,67.85,67.8,67.81,8100.0,47.3175,47.3175,47.2827,47.2896,8100.0
2009-10-21 13:00:00,67.81,67.82,67.76,67.77,9000.0,47.2896,47.2966,47.2548,47.2617,9000.0
2009-10-21 13:05:00,67.76,67.78,67.73,67.77,7000.0,47.2548,47.2687,47.2338,47.2617,7000.0
2009-10-21 13:10:00,67.76,67.82,67.75,67.81,6800.0,47.2548,47.2966,47.2478,47.2896,6800.0
2009-10-21 13:15:00,67.81,67.81,67.78,67.8,6700.0,47.2896,47.2896,47.2687,47.2827,6700.0
2009-10-21 13:20:00,67.8,67.8,67.71,67.72,8000.0,47.2827,47.2827,47.2199,47.2269,8000.0
2009-10-21 13:25:00,67.72,67.72,67.64,67.65,9300.0,47.2269,47.2269,47.1711,47.178,9300.0
2009-10-21 13:30:00,67.65,67.67,67.55,67.55,13900.0,47.178,47.192,47.1083,47.1083,13900.0
2009-10-21 13:35:00,67.54,67.63,67.48,67.54,23400.0,47.1013,47.1641,47.0595,47.1013,23400.0
2009-10-21 13:40:00,67.54,67.59,67.52,67.53,19000.0,47.1013,47.1362,47.0874,47.0944,19000.0
2009-10-21 13:45:00,67.53,67.53,67.46,67.5,16800.0,47.0944,47.0944,47.0455,47.0734,16800.0
2009-10-21 13:50:00,67.52,67.52,67.46,67.48,7300.0,47.0874,47.0874,47.0455,47.0595,7300.0
2009-10-21 13:55:00,67.48,67.58,67.47,67.53,8500.0,47.0595,47.1292,47.0525,47.0944,8500.0
2009-10-21 14:00:00,67.52,67.53,67.43,67.44,13000.0,47.0874,47.0944,47.0246,47.0316,13000.0
2009-10-21 14:05:00,67.43,67.54,67.43,67.53,12200.0,47.0246,47.1013,47.0246,47.0944,12200.0
2009-10-21 14:10:00,67.52,67.52,67.39,67.4,10800.0,47.0874,47.0874,46.9967,47.0037,10800.0
2009-10-21 14:15:00,67.38,67.39,67.31,67.33,19900.0,46.9897,46.9967,46.9409,46.9549,19900.0
2009-10-21 14:20:00,67.33,67.36,67.3,67.35,15800.0,46.9549,46.9758,46.934,46.9688,15800.0
2009-10-21 14:25:00,67.35,67.41,67.33,67.34,8900.0,46.9688,47.0107,46.9549,46.9619,8900.0
2009-10-21 14:30:00,67.34,67.37,67.19,67.22,27300.0,46.9619,46.9828,46.8572,46.8782,27300.0
2009-10-21 14:35:00,67.22,67.25,67.21,67.22,9500.0,46.8782,46.8991,46.8712,46.8782,9500.0
2009-10-21 14:40:00,67.22,67.36,67.21,67.3,20000.0,46.8782,46.9758,46.8712,46.934,20000.0
2009-10-21 14:45:00,67.33,67.5,67.33,67.5,24000.0,46.9549,47.0734,46.9549,47.0734,24000.0
2009-10-21 14:50:00,67.48,67.51,67.3,67.31,23000.0,47.0595,47.0804,46.934,46.9409,23000.0
2009-10-21 14:55:00,67.3,67.34,67.26,67.27,13400.0,46.934,46.9619,46.9061,46.913,13400.0
2009-10-21 15:00:00,67.28,67.34,67.27,67.33,23600.0,46.92,46.9619,46.913,46.9549,23600.0
2009-10-21 15:05:00,67.34,67.41,67.33,67.39,17000.0,46.9619,47.0107,46.9549,46.9967,17000.0
2009-10-21 15:10:00,67.39,67.45,67.38,67.4,27800.0,46.9967,47.0386,46.9897,47.0037,27800.0
2009-10-21 15:15:00,67.39,67.41,67.34,67.39,23400.0,46.9967,47.0107,46.9619,46.9967,23400.0
2009-10-21 15:20:00,67.38,67.38,67.05,67.13,38200.0,46.9897,46.9897,46.7596,46.8154,38200.0
2009-10-21 15:25:00,67.15,67.19,67.07,67.09,27300.0,46.8294,46.8572,46.7736,46.7875,27300.0
2009-10-21 15:30:00,67.1,67.1,66.77,66.84,49700.0,46.7945,46.7945,46.5643,46.6132,49700.0
2009-10-21 15:35:00,66.83,66.91,66.73,66.89,53900.0,46.6062,46.662,46.5365,46.648,53900.0
2009-10-21 15:40:00,66.88,66.89,66.62,66.63,63200.0,46.6411,46.648,46.4597,46.4667,63200.0
2009-10-21 15:45:00,66.65,66.91,66.62,66.81,72700.0,46.4807,46.662,46.4597,46.5922,72700.0
2009-10-21 15:50:00,66.82,66.93,66.75,66.87,90700.0,46.5992,46.6759,46.5504,46.6341,90700.0
2009-10-21 15:55:00,66.87,66.88,66.69,66.69,102100.0,46.6341,46.6411,46.5086,46.5086,102100.0
2009-10-22 09:30:00,66.75,66.98,66.65,66.87,28900.0,46.5504,46.7108,46.4807,46.6341,28900.0
2009-10-22 09:35:00,66.92,67.15,66.9,67.08,27200.0,46.669,46.8294,46.655,46.7805,27200.0
2009-10-22 09:40:00,67.12,67.33,67.07,67.07,32200.0,46.8084,46.9549,46.7736,46.7736,32200.0
2009-10-22 09:45:00,67.07,67.3,67.04,67.14,29200.0,46.7736,46.934,46.7526,46.8224,29200.0
2009-10-22 09:50:00,67.13,67.13,66.71,67.01,47000.0,46.8154,46.8154,46.5225,46.7317,47000.0
2009-10-22 09:55:00,67.05,67.1,66.88,67.08,23400.0,46.7596,46.7945,46.6411,46.7805,23400.0
2009-10-22 10:00:00,67.1,67.17,66.86,67.01,22900.0,46.7945,46.8433,46.6271,46.7317,22900.0
2009-10-22 10:05:00,67.0,67.14,67.0,67.0,18800.0,46.7247,46.8224,46.7247,46.7247,18800.0
2009-10-22 10:10:00,66.97,67.06,66.9,66.97,20000.0,46.7038,46.7666,46.655,46.7038,20000.0
2009-10-22 10:15:00,66.97,66.98,66.87,66.89,34000.0,46.7038,46.7108,46.6341,46.648,34000.0
2009-10-22 10:20:00,66.89,67.02,66.84,67.0,29700.0,46.648,46.7387,46.6132,46.7247,29700.0
2009-10-22 10:25:00,67.01,67.22,66.98,67.19,41800.0,46.7317,46.8782,46.7108,46.8572,41800.0
2009-10-22 10:30:00,67.22,67.24,66.89,66.96,40400.0,46.8782,46.8921,46.648,46.6968,40400.0
2009-10-22 10:35:00,66.98,67.09,66.91,66.91,17900.0,46.7108,46.7875,46.662,46.662,17900.0
2009-10-22 10:40:00,66.91,66.96,66.88,66.94,24500.0,46.662,46.6968,46.6411,46.6829,24500.0
2009-10-22 10:45:00,66.94,66.94,66.75,66.76,35800.0,46.6829,46.6829,46.5504,46.5574,35800.0
2009-10-22 10:50:00,66.75,66.96,66.75,66.96,29800.0,46.5504,46.6968,46.5504,46.6968,29800.0
2009-10-22 10:55:00,66.99,67.03,66.87,66.91,18400.0,46.7178,46.7457,46.6341,46.662,18400.0
2009-10-22 11:00:00,66.92,66.95,66.83,66.86,25000.0,46.669,46.6899,46.6062,46.6271,25000.0
2009-10-22 11:05:00,66.88,66.93,66.81,66.83,18800.0,46.6411,46.6759,46.5922,46.6062,18800.0
2009-10-22 11:10:00,66.83,66.96,66.82,66.92,17200.0,46.6062,46.6968,46.5992,46.669,17200.0
2009-10-22 11:15:00,66.92,66.92,66.87,66.87,11500.0,46.669,46.669,46.6341,46.6341,11500.0
2009-10-22 11:20:00,66.88,66.88,66.78,66.8,17400.0,46.6411,46.6411,46.5713,46.5853,17400.0
2009-10-22 11:25:00,66.83,66.84,66.77,66.83,61500.0,46.6062,46.6132,46.5643,46.6062,61500.0
2009-10-22 11:30:00,66.82,66.84,66.78,66.81,19400.0,46.5992,46.6132,46.5713,46.5922,19400.0
2009-10-22 11:35:00,66.81,66.82,66.75,66.79,12000.0,46.5922,46.5992,46.5504,46.5783,12000.0
2009-10-22 11:40:00,66.8,67.02,66.8,67.02,20800.0,46.5853,46.7387,46.5853,46.7387,20800.0
2009-10-22 11:45:00,67.01,67.06,66.94,67.06,31200.0,46.7317,46.7666,46.6829,46.7666,31200.0
2009-10-22 11:50:00,67.05,67.13,67.0,67.1,28000.0,46.7596,46.8154,46.7247,46.7945,28000.0
2009-10-22 11:55:00,67.1,67.1,67.02,67.08,11600.0,46.7945,46.7945,46.7387,46.7805,11600.0
2009-10-22 12:00:00,67.08,67.11,67.04,67.11,8800.0,46.7805,46.8015,46.7526,46.8015,8800.0
2009-10-22 12:05:00,67.11,67.12,67.04,67.08,5000.0,46.8015,46.8084,46.7526,46.7805,5000.0
2009-10-22 12:10:00,67.09,67.11,66.97,66.97,11400.0,46.7875,46.8015,46.7038,46.7038,11400.0
2009-10-22 12:15:00,66.95,66.95,66.82,66.84,10700.0,46.6899,46.6899,46.5992,46.6132,10700.0
2009-10-22 12:20:00,66.83,66.83,66.78,66.79,10600.0,46.6062,46.6062,46.5713,46.5783,10600.0
2009-10-22 12:25:00,66.77,66.81,66.75,66.75,9400.0,46.5643,46.5922,46.5504,46.5504,9400.0
2009-10-22 12:30:00,66.77,66.96,66.76,66.96,7500.0,46.5643,46.6968,46.5574,46.6968,7500.0
2009-10-22 12:35:00,66.97,67.03,66.97,67.02,4400.0,46.7038,46.7457,46.7038,46.7387,4400.0
2009-10-22 12:40:00,67.01,67.1,67.01,67.07,6500.0,46.7317,46.7945,46.7317,46.7736,6500.0
2009-10-22 12:45:00,67.08,67.33,67.08,67.32,20600.0,46.7805,46.9549,46.7805,46.9479,20600.0
2009-10-22 12:50:00,67.31,67.41,67.29,67.37,22700.0,46.9409,47.0107,46.927,46.9828,22700.0
2009-10-22 12:55:00,67.38,67.42,67.37,67.42,8100.0,46.9897,47.0176,46.9828,47.0176,8100.0
2009-10-22 13:00:00,67.41,67.47,67.39,67.43,7200.0,47.0107,47.0525,46.9967,47.0246,7200.0
2009-10-22 13:05:00,67.4,67.42,67.4,67.41,2800.0,47.0037,47.0176,47.0037,47.0107,2800.0
2009-10-22 13:10:00,67.42,67.42,67.34,67.35,6700.0,47.0176,47.0176,46.9619,46.9688,6700.0
2009-10-22 13:15:00,67.34,67.34,67.24,67.26,11100.0,46.9619,46.9619,46.8921,46.9061,11100.0
2009-10-22 13:20:00,67.26,67.29,67.25,67.25,9700.0,46.9061,46.927,46.8991,46.8991,9700.0
2009-10-22 13:25:00,67.24,67.3,67.22,67.26,9200.0,46.8921,46.934,46.8782,46.9061,9200.0
2009-10-22 13:30:00,67.26,67.29,67.21,67.26,10600.0,46.9061,46.927,46.8712,46.9061,10600.0
2009-10-22 13:35:00,67.27,67.27,67.18,67.22,23300.0,46.913,46.913,46.8503,46.8782,23300.0
2009-10-22 13:40:00,67.22,67.22,67.14,67.2,4800.0,46.8782,46.8782,46.8224,46.8642,4800.0
2009-10-22 13:45:00,67.21,67.25,67.19,67.21,6500.0,46.8712,46.8991,46.8572,46.8712,6500.0
2009-10-22 13:50:00,67.22,67.3,67.2,67.27,8800.0,46.8782,46.934,46.8642,46.913,8800.0
2009-10-22 13:55:00,67.26,67.3,67.24,67.3,4900.0,46.9061,46.934,46.8921,46.934,4900.0
2009-10-22 14:00:00,67.29,67.42,67.29,67.34,17800.0,46.927,47.0176,46.927,46.9619,17800.0
2009-10-22 14:05:00,67.36,67.43,67.34,67.4,7700.0,46.9758,47.0246,46.9619,47.0037,7700.0
2009-10-22 14:10:00,67.39,67.5,67.39,67.49,15300.0,46.9967,47.0734,46.9967,47.0665,15300.0
2009-10-22 14:15:00,67.49,67.6,67.49,67.54,12400.0,47.0665,47.1432,47.0665,47.1013,12400.0
2009-10-22 14:20:00,67.53,67.66,67.51,67.62,13400.0,47.0944,47.185,47.0804,47.1571,13400.0
2009-10-22 14:25:00,67.63,67.63,67.52,67.57,9500.0,47.1641,47.1641,47.0874,47.1223,9500.0
2009-10-22 14:30:00,67.57,67.67,67.57,67.64,11000.0,47.1223,47.192,47.1223,47.1711,11000.0
2009-10-22 14:35:00,67.62,67.75,67.62,67.69,14800.0,47.1571,47.2478,47.1571,47.2059,14800.0
2009-10-22 14:40:00,67.72,67.77,67.69,67.71,14900.0,47.2269,47.2617,47.2059,47.2199,14900.0
2009-10-22 14:45:00,67.7,67.76,67.7,67.72,6100.0,47.2129,47.2548,47.2129,47.2269,6100.0
2009-10-22 14:50:00,67.71,67.74,67.66,67.67,11600.0,47.2199,47.2408,47.185,47.192,11600.0
2009-10-22 14:55:00,67.67,67.72,67.65,67.71,13800.0,47.192,47.2269,47.178,47.2199,13800.0
2009-10-22 15:00:00,67.71,67.77,67.61,67.77,39200.0,47.2199,47.2617,47.1501,47.2617,39200.0
2009-10-22 15:05:00,67.77,67.77,67.71,67.71,12000.0,47.2617,47.2617,47.2199,47.2199,12000.0
2009-10-22 15:10:00,67.72,67.76,67.66,67.66,19200.0,47.2269,47.2548,47.185,47.185,19200.0
2009-10-22 15:15:00,67.67,67.82,67.67,67.78,19000.0,47.192,47.2966,47.192,47.2687,19000.0
2009-10-22 15:20:00,67.78,67.82,67.72,67.77,19900.0,47.2687,47.2966,47.2269,47.2617,19900.0
2009-10-22 15:25:00,67.77,67.79,67.68,67.69,19300.0,47.2617,47.2757,47.199,47.2059,19300.0
2009-10-22 15:30:00,67.7,67.81,67.68,67.78,45500.0,47.2129,47.2896,47.199,47.2687,45500.0
2009-10-22 15:35:00,67.74,67.78,67.61,67.63,39400.0,47.2408,47.2687,47.1501,47.1641,39400.0
2009-10-22 15:40:00,67.66,67.67,67.57,67.67,33000.0,47.185,47.192,47.1223,47.192,33000.0
2009-10-22 15:45:00,67.68,67.7,67.61,67.66,32700.0,47.199,47.2129,47.1501,47.185,32700.0
2009-10-22 15:50:00,67.67,67.75,67.64,67.64,52800.0,47.192,47.2478,47.1711,47.1711,52800.0
2009-10-22 15:55:00,67.63,67.73,67.63,67.73,69300.0,47.1641,47.2338,47.1641,47.2338,69300.0
2009-10-23 09:30:00,67.99,67.99,67.2,67.26,153500.0,47.4152,47.4152,46.8642,46.9061,153500.0
2009-10-23 09:35:00,67.28,67.31,67.0,67.29,29200.0,46.92,46.9409,46.7247,46.927,29200.0
2009-10-23 09:40:00,67.29,67.36,67.07,67.27,11300.0,46.927,46.9758,46.7736,46.913,11300.0
2009-10-23 09:45:00,67.23,67.24,67.04,67.23,12800.0,46.8851,46.8921,46.7526,46.8851,12800.0
2009-10-23 09:50:00,67.22,67.57,67.22,67.53,10300.0,46.8782,47.1223,46.8782,47.0944,10300.0
2009-10-23 09:55:00,67.53,67.53,67.26,67.29,17800.0,47.0944,47.0944,46.9061,46.927,17800.0
2009-10-23 10:00:00,67.3,67.47,66.93,66.95,30300.0,46.934,47.0525,46.6759,46.6899,30300.0
2009-10-23 10:05:00,66.98,66.98,66.75,66.77,24700.0,46.7108,46.7108,46.5504,46.5643,24700.0
2009-10-23 10:10:00,66.79,66.8,66.66,66.72,27400.0,46.5783,46.5853,46.4876,46.5295,27400.0
2009-10-23 10:15:00,66.71,67.13,66.7,67.13,24300.0,46.5225,46.8154,46.5155,46.8154,24300.0
2009-10-23 10:20:00,67.13,67.15,67.06,67.09,12200.0,46.8154,46.8294,46.7666,46.7875,12200.0
2009-10-23 10:25:00,67.1,67.21,67.04,67.21,12400.0,46.7945,46.8712,46.7526,46.8712,12400.0
2009-10-23 10:30:00,67.22,67.24,67.05,67.05,16900.0,46.8782,46.8921,46.7596,46.7596,16900.0
2009-10-23 10:35:00,67.05,67.12,67.02,67.04,13300.0,46.7596,46.8084,46.7387,46.7526,13300.0
2009-10-23 10:40:00,67.05,67.05,66.97,66.97,8300.0,46.7596,46.7596,46.7038,46.7038,8300.0
2009-10-23 10:45:00,66.97,67.07,66.87,67.07,14000.0,46.7038,46.7736,46.6341,46.7736,14000.0
2009-10-23 10:50:00,67.07,67.07,66.95,66.96,15300.0,46.7736,46.7736,46.6899,46.6968,15300.0
2009-10-23 10:55:00,66.96,66.97,66.84,66.86,23400.0,46.6968,46.7038,46.6132,46.6271,23400.0
2009-10-23 11:00:00,66.85,67.0,66.83,66.95,23000.0,46.6201,46.7247,46.6062,46.6899,23000.0
2009-10-23 11:05:00,66.93,66.94,66.83,66.87,14300.0,46.6759,46.6829,46.6062,46.6341,14300.0
2009-10-23 11:10:00,66.86,66.93,66.83,66.89,15200.0,46.6271,46.6759,46.6062,46.648,15200.0
2009-10-23 11:15:00,66.88,66.9,66.6,66.69,26600.0,46.6411,46.655,46.4458,46.5086,26600.0
2009-10-23 11:20:00,66.69,66.71,66.63,66.63,14000.0,46.5086,46.5225,46.4667,46.4667,14000.0
2009-10-23 11:25:00,66.62,66.71,66.59,66.66,15700.0,46.4597,46.5225,46.4388,46.4876,15700.0
2009-10-23 11:30:00,66.66,66.67,66.51,66.53,16700.0,46.4876,46.4946,46.383,46.397,16700.0
2009-10-23 11:35:00,66.53,66.65,66.53,66.57,15600.0,46.397,46.4807,46.397,46.4249,15600.0
2009-10-23 11:40:00,66.57,66.64,66.56,66.63,11300.0,46.4249,46.4737,46.4179,46.4667,11300.0
2009-10-23 11:45:00,66.62,66.69,66.58,66.69,15100.0,46.4597,46.5086,46.4318,46.5086,15100.0
2009-10-23 11:50:00,66.68,66.77,66.68,66.7,17900.0,46.5016,46.5643,46.5016,46.5155,17900.0
2009-10-23 11:55:00,66.7,66.7,66.56,66.63,12400.0,46.5155,46.5155,46.4179,46.4667,12400.0
2009-10-23 12:00:00,66.62,66.73,66.61,66.7,10100.0,46.4597,46.5365,46.4528,46.5155,10100.0
2009-10-23 12:05:00,66.7,66.78,66.69,66.78,10500.0,46.5155,46.5713,46.5086,46.5713,10500.0
2009-10-23 12:10:00,66.78,66.79,66.68,66.68,20200.0,46.5713,46.5783,46.5016,46.5016,20200.0
2009-10-23 12:15:00,66.68,66.69,66.64,66.67,13000.0,46.5016,46.5086,46.4737,46.4946,13000.0
2009-10-23 12:20:00,66.68,66.68,66.5,66.56,26000.0,46.5016,46.5016,46.3761,46.4179,26000.0
2009-10-23 12:25:00,66.56,66.58,66.52,66.58,8500.0,46.4179,46.4318,46.39,46.4318,8500.0
2009-10-23 12:30:00,66.58,66.59,66.53,66.54,15200.0,46.4318,46.4388,46.397,46.4039,15200.0
2009-10-23 12:35:00,66.54,66.74,66.53,66.74,12300.0,46.4039,46.5434,46.397,46.5434,12300.0
2009-10-23 12:40:00,66.74,66.79,66.73,66.76,21500.0,46.5434,46.5783,46.5365,46.5574,21500.0
2009-10-23 12:45:00,66.75,66.83,66.73,66.78,15200.0,46.5504,46.6062,46.5365,46.5713,15200.0
2009-10-23 12:50:00,66.78,66.8,66.67,66.71,17800.0,46.5713,46.5853,46.4946,46.5225,17800.0
2009-10-23 12:55:00,66.71,66.74,66.62,66.62,7700.0,46.5225,46.5434,46.4597,46.4597,7700.0
2009-10-23 13:00:00,66.62,66.62,66.51,66.51,11000.0,46.4597,46.4597,46.383,46.383,11000.0
2009-10-23 13:05:00,66.53,66.54,66.43,66.46,20500.0,46.397,46.4039,46.3272,46.3482,20500.0
2009-10-23 13:10:00,66.46,66.63,66.44,66.63,16500.0,46.3482,46.4667,46.3342,46.4667,16500.0
2009-10-23 13:15:00,66.63,66.64,66.55,66.55,11400.0,46.4667,46.4737,46.4109,46.4109,11400.0
2009-10-23 13:20:00,66.54,66.54,66.35,66.4,20600.0,46.4039,46.4039,46.2714,46.3063,20600.0
2009-10-23 13:25:00,66.42,66.45,66.37,66.37,11100.0,46.3203,46.3412,46.2854,46.2854,11100.0
2009-10-23 13:30:00,66.37,66.41,66.21,66.23,42600.0,46.2854,46.3133,46.1738,46.1878,42600.0
2009-10-23 13:35:00,66.26,66.32,66.21,66.32,18200.0,46.2087,46.2505,46.1738,46.2505,18200.0
2009-10-23 13:40:00,66.31,66.47,66.29,66.45,13600.0,46.2435,46.3551,46.2296,46.3412,13600.0
2009-10-23 13:45:00,66.47,66.47,66.39,66.41,13200.0,46.3551,46.3551,46.2993,46.3133,13200.0
2009-10-23 13:50:00,66.4,66.48,66.38,66.46,16700.0,46.3063,46.3621,46.2924,46.3482,16700.0
2009-10-23 13:55:00,66.46,66.49,66.41,66.46,12300.0,46.3482,46.3691,46.3133,46.3482,12300.0
2009-10-23 14:00:00,66.45,66.46,66.4,66.42,8600.0,46.3412,46.3482,46.3063,46.3203,8600.0
2009-10-23 14:05:00,66.42,66.42,66.31,66.37,20100.0,46.3203,46.3203,46.2435,46.2854,20100.0
2009-10-23 14:10:00,66.37,66.46,66.37,66.44,9000.0,46.2854,46.3482,46.2854,46.3342,9000.0
2009-10-23 14:15:00,66.44,66.48,66.43,66.45,7100.0,46.3342,46.3621,46.3272,46.3412,7100.0
2009-10-23 14:20:00,66.47,66.6,66.47,66.59,7700.0,46.3551,46.4458,46.3551,46.4388,7700.0
2009-10-23 14:25:00,66.58,66.64,66.58,66.6,7600.0,46.4318,46.4737,46.4318,46.4458,7600.0
2009-10-23 14:30:00,66.61,66.63,66.46,66.52,13000.0,46.4528,46.4667,46.3482,46.39,13000.0
2009-10-23 14:35:00,66.52,66.6,66.51,66.59,7100.0,46.39,46.4458,46.383,46.4388,7100.0
2009-10-23 14:40:00,66.61,66.66,66.57,66.66,8300.0,46.4528,46.4876,46.4249,46.4876,8300.0
2009-10-23 14:45:00,66.66,66.67,66.57,66.6,10400.0,46.4876,46.4946,46.4249,46.4458,10400.0
2009-10-23 14:50:00,66.61,66.61,66.45,66.49,14400.0,46.4528,46.4528,46.3412,46.3691,14400.0
2009-10-23 14:55:00,66.49,66.5,66.42,66.46,13200.0,46.3691,46.3761,46.3203,46.3482,13200.0
2009-10-23 15:00:00,66.46,66.53,66.43,66.44,19800.0,46.3482,46.397,46.3272,46.3342,19800.0
2009-10-23 15:05:00,66.44,66.67,66.44,66.57,28400.0,46.3342,46.4946,46.3342,46.4249,28400.0
2009-10-23 15:10:00,66.57,66.71,66.51,66.69,15800.0,46.4249,46.5225,46.383,46.5086,15800.0
2009-10-23 15:15:00,66.71,66.71,66.58,66.62,13200.0,46.5225,46.5225,46.4318,46.4597,13200.0
2009-10-23 15:20:00,66.61,66.62,66.53,66.53,13800.0,46.4528,46.4597,46.397,46.397,13800.0
2009-10-23 15:25:00,66.53,66.54,66.42,66.49,15300.0,46.397,46.4039,46.3203,46.3691,15300.0
2009-10-23 15:30:00,66.49,66.5,66.37,66.45,29000.0,46.3691,46.3761,46.2854,46.3412,29000.0
2009-10-23 15:35:00,66.44,66.53,66.31,66.37,42600.0,46.3342,46.397,46.2435,46.2854,42600.0
2009-10-23 15:40:00,66.35,66.48,66.35,66.48,39900.0,46.2714,46.3621,46.2714,46.3621,39900.0
2009-10-23 15:45:00,66.49,66.63,66.43,66.63,48100.0,46.3691,46.4667,46.3272,46.4667,48100.0
2009-10-23 15:50:00,66.63,66.7,66.59,66.62,66800.0,46.4667,46.5155,46.4388,46.4597,66800.0
2009-10-23 15:55:00,66.62,66.67,66.6,66.6,90400.0,46.4597,46.4946,46.4458,46.4458,90400.0
2009-10-26 09:30:00,66.66,66.81,66.62,66.67,24800.0,46.4876,46.5922,46.4597,46.4946,24800.0
2009-10-26 09:35:00,66.62,66.99,66.6,66.96,13700.0,46.4597,46.7178,46.4458,46.6968,13700.0
2009-10-26 09:40:00,66.92,66.95,66.71,66.71,22100.0,46.669,46.6899,46.5225,46.5225,22100.0
2009-10-26 09:45:00,66.72,67.22,66.72,67.2,35300.0,46.5295,46.8782,46.5295,46.8642,35300.0
2009-10-26 09:50:00,67.19,67.34,67.19,67.33,21700.0,46.8572,46.9619,46.8572,46.9549,21700.0
2009-10-26 09:55:00,67.34,67.52,67.31,67.48,25600.0,46.9619,47.0874,46.9409,47.0595,25600.0
2009-10-26 10:00:00,67.48,67.61,67.45,67.49,19700.0,47.0595,47.1501,47.0386,47.0665,19700.0
2009-10-26 10:05:00,67.49,67.54,67.44,67.52,22200.0,47.0665,47.1013,47.0316,47.0874,22200.0
2009-10-26 10:10:00,67.51,67.53,67.37,67.41,24200.0,47.0804,47.0944,46.9828,47.0107,24200.0
2009-10-26 10:15:00,67.42,67.45,67.31,67.33,28100.0,47.0176,47.0386,46.9409,46.9549,28100.0
2009-10-26 10:20:00,67.33,67.43,67.29,67.41,24800.0,46.9549,47.0246,46.927,47.0107,24800.0
2009-10-26 10:25:00,67.43,67.56,67.41,67.41,12000.0,47.0246,47.1153,47.0107,47.0107,12000.0
2009-10-26 10:30:00,67.4,67.62,67.4,67.62,22500.0,47.0037,47.1571,47.0037,47.1571,22500.0
2009-10-26 10:35:00,67.61,67.66,67.48,67.48,39600.0,47.1501,47.185,47.0595,47.0595,39600.0
2009-10-26 10:40:00,67.48,67.61,67.47,67.61,27500.0,47.0595,47.1501,47.0525,47.1501,27500.0
2009-10-26 10:45:00,67.6,67.72,67.58,67.7,17300.0,47.1432,47.2269,47.1292,47.2129,17300.0
2009-10-26 10:50:00,67.7,67.7,67.54,67.58,12800.0,47.2129,47.2129,47.1013,47.1292,12800.0
2009-10-26 10:55:00,67.57,67.57,67.44,67.5,11500.0,47.1223,47.1223,47.0316,47.0734,11500.0
2009-10-26 11:00:00,67.49,67.5,67.44,67.5,8300.0,47.0665,47.0734,47.0316,47.0734,8300.0
2009-10-26 11:05:00,67.5,67.71,67.5,67.71,12600.0,47.0734,47.2199,47.0734,47.2199,12600.0
2009-10-26 11:10:00,67.7,67.71,67.44,67.45,12800.0,47.2129,47.2199,47.0316,47.0386,12800.0
2009-10-26 11:15:00,67.45,67.48,67.28,67.28,23000.0,47.0386,47.0595,46.92,46.92,23000.0
2009-10-26 11:20:00,67.3,67.4,67.3,67.39,8700.0,46.934,47.0037,46.934,46.9967,8700.0
2009-10-26 11:25:00,67.35,67.47,67.35,67.35,16300.0,46.9688,47.0525,46.9688,46.9688,16300.0
2009-10-26 11:30:00,67.34,67.34,66.64,66.76,54800.0,46.9619,46.9619,46.4737,46.5574,54800.0
2009-10-26 11:35:00,66.72,66.72,66.42,66.67,39000.0,46.5295,46.5295,46.3203,46.4946,39000.0
2009-10-26 11:40:00,66.67,66.71,66.57,66.57,17600.0,46.4946,46.5225,46.4249,46.4249,17600.0
2009-10-26 11:45:00,66.56,66.58,66.48,66.52,18900.0,46.4179,46.4318,46.3621,46.39,18900.0
2009-10-26 11:50:00,66.54,66.59,66.41,66.42,16700.0,46.4039,46.4388,46.3133,46.3203,16700.0
2009-10-26 11:55:00,66.43,66.55,66.15,66.25,33600.0,46.3272,46.4109,46.132,46.2017,33600.0
2009-10-26 12:00:00,66.24,66.41,66.19,66.19,24700.0,46.1947,46.3133,46.1599,46.1599,24700.0
2009-10-26 12:05:00,66.17,66.3,66.12,66.23,21400.0,46.1459,46.2366,46.111,46.1878,21400.0
2009-10-26 12:10:00,66.24,66.5,66.22,66.48,13000.0,46.1947,46.3761,46.1808,46.3621,13000.0
2009-10-26 12:15:00,66.49,66.57,66.47,66.55,11300.0,46.3691,46.4249,46.3551,46.4109,11300.0
2009-10-26 12:20:00,66.55,66.55,66.39,66.39,11500.0,46.4109,46.4109,46.2993,46.2993,11500.0
2009-10-26 12:25:00,66.4,66.44,66.27,66.3,16200.0,46.3063,46.3342,46.2157,46.2366,16200.0
2009-10-26 12:30:00,66.3,66.3,66.26,66.3,5900.0,46.2366,46.2366,46.2087,46.2366,5900.0
2009-10-26 12:35:00,66.29,66.33,66.25,66.33,9000.0,46.2296,46.2575,46.2017,46.2575,9000.0
2009-10-26 12:40:00,66.34,66.42,66.31,66.32,13200.0,46.2645,46.3203,46.2435,46.2505,13200.0
2009-10-26 12:45:00,66.31,66.37,66.3,66.37,24000.0,46.2435,46.2854,46.2366,46.2854,24000.0
2009-10-26 12:50:00,66.39,66.4,66.29,66.4,16600.0,46.2993,46.3063,46.2296,46.3063,16600.0
2009-10-26 12:55:00,66.4,66.58,66.4,66.52,19600.0,46.3063,46.4318,46.3063,46.39,19600.0
2009-10-26 13:00:00,66.52,66.52,66.45,66.45,8900.0,46.39,46.39,46.3412,46.3412,8900.0
2009-10-26 13:05:00,66.46,66.58,66.46,66.58,12200.0,46.3482,46.4318,46.3482,46.4318,12200.0
2009-10-26 13:10:00,66.57,66.64,66.57,66.63,37600.0,46.4249,46.4737,46.4249,46.4667,37600.0
2009-10-26 13:15:00,66.62,66.66,66.57,66.61,23000.0,46.4597,46.4876,46.4249,46.4528,23000.0
2009-10-26 13:20:00,66.62,66.66,66.57,66.59,24900.0,46.4597,46.4876,46.4249,46.4388,24900.0
2009-10-26 13:25:00,66.6,66.66,66.55,66.63,9800.0,46.4458,46.4876,46.4109,46.4667,9800.0
2009-10-26 13:30:00,66.62,66.65,66.57,66.59,42300.0,46.4597,46.4807,46.4249,46.4388,42300.0
2009-10-26 13:35:00,66.58,66.63,66.55,66.55,31300.0,46.4318,46.4667,46.4109,46.4109,31300.0
2009-10-26 13:40:00,66.55,66.64,66.55,66.58,23700.0,46.4109,46.4737,46.4109,46.4318,23700.0
2009-10-26 13:45:00,66.57,66.58,66.51,66.55,28400.0,46.4249,46.4318,46.383,46.4109,28400.0
2009-10-26 13:50:00,66.55,66.56,66.41,66.47,37400.0,46.4109,46.4179,46.3133,46.3551,37400.0
2009-10-26 13:55:00,66.47,66.55,66.47,66.48,18200.0,46.3551,46.4109,46.3551,46.3621,18200.0
2009-10-26 14:00:00,66.48,66.57,66.45,66.53,19500.0,46.3621,46.4249,46.3412,46.397,19500.0
2009-10-26 14:05:00,66.52,66.53,66.47,66.47,17300.0,46.39,46.397,46.3551,46.3551,17300.0
2009-10-26 14:10:00,66.46,66.47,66.33,66.39,28200.0,46.3482,46.3551,46.2575,46.2993,28200.0
2009-10-26 14:15:00,66.37,66.37,66.2,66.25,38900.0,46.2854,46.2854,46.1668,46.2017,38900.0
2009-10-26 14:20:00,66.26,66.33,66.23,66.27,27600.0,46.2087,46.2575,46.1878,46.2157,27600.0
2009-10-26 14:25:00,66.25,66.36,66.21,66.35,19100.0,46.2017,46.2784,46.1738,46.2714,19100.0
2009-10-26 14:30:00,66.34,66.34,66.17,66.17,36200.0,46.2645,46.2645,46.1459,46.1459,36200.0
2009-10-26 14:35:00,66.16,66.2,66.05,66.19,49100.0,46.1389,46.1668,46.0622,46.1599,49100.0
2009-10-26 14:40:00,66.19,66.2,65.99,65.99,48300.0,46.1599,46.1668,46.0204,46.0204,48300.0
2009-10-26 14:45:00,65.99,66.04,65.82,65.87,70800.0,46.0204,46.0553,45.9018,45.9367,70800.0
2009-10-26 14:50:00,65.87,65.93,65.84,65.93,50300.0,45.9367,45.9785,45.9158,45.9785,50300.0
2009-10-26 14:55:00,65.94,66.1,65.94,65.95,37400.0,45.9855,46.0971,45.9855,45.9925,37400.0
2009-10-26 15:00:00,65.96,66.05,65.92,66.05,27700.0,45.9995,46.0622,45.9716,46.0622,27700.0
2009-10-26 15:05:00,66.05,66.06,65.87,65.92,48200.0,46.0622,46.0692,45.9367,45.9716,48200.0
2009-10-26 15:10:00,65.92,66.0,65.88,65.89,24500.0,45.9716,46.0274,45.9437,45.9506,24500.0
2009-10-26 15:15:00,65.89,66.02,65.87,65.93,38500.0,45.9506,46.0413,45.9367,45.9785,38500.0
2009-10-26 15:20:00,65.94,65.98,65.88,65.98,27000.0,45.9855,46.0134,45.9437,46.0134,27000.0
2009-10-26 15:25:00,65.97,66.01,65.89,65.93,25400.0,46.0064,46.0343,45.9506,45.9785,25400.0
2009-10-26 15:30:00,65.94,66.11,65.94,66.0,57600.0,45.9855,46.1041,45.9855,46.0274,57600.0
2009-10-26 15:35:00,66.0,66.03,65.93,65.98,56200.0,46.0274,46.0483,45.9785,46.0134,56200.0
2009-10-26 15:40:00,65.98,66.0,65.9,65.99,106000.0,46.0134,46.0274,45.9576,46.0204,106000.0
2009-10-26 15:45:00,65.99,66.15,65.97,66.14,97800.0,46.0204,46.132,46.0064,46.125,97800.0
2009-10-26 15:50:00,66.14,66.17,66.03,66.06,94400.0,46.125,46.1459,46.0483,46.0692,94400.0
2009-10-26 15:55:00,66.07,66.13,65.91,65.95,108600.0,46.0762,46.118,45.9646,45.9925,108600.0
2009-10-27 09:30:00,66.05,66.45,66.01,66.45,33600.0,46.0622,46.3412,46.0343,46.3412,33600.0
2009-10-27 09:35:00,66.49,66.94,66.49,66.8,72400.0,46.3691,46.6829,46.3691,46.5853,72400.0
2009-10-27 09:40:00,66.81,67.06,66.63,67.06,29700.0,46.5922,46.7666,46.4667,46.7666,29700.0
2009-10-27 09:45:00,67.05,67.08,66.76,66.87,62100.0,46.7596,46.7805,46.5574,46.6341,62100.0
2009-10-27 09:50:00,66.87,67.04,66.87,66.88,43900.0,46.6341,46.7526,46.6341,46.6411,43900.0
2009-10-27 09:55:00,66.88,66.88,66.76,66.8,32800.0,46.6411,46.6411,46.5574,46.5853,32800.0
2009-10-27 10:00:00,66.78,66.85,66.31,66.73,77300.0,46.5713,46.6201,46.2435,46.5365,77300.0
2009-10-27 10:05:00,66.74,66.74,66.48,66.67,36000.0,46.5434,46.5434,46.3621,46.4946,36000.0
2009-10-27 10:10:00,66.67,66.67,66.53,66.66,28100.0,46.4946,46.4946,46.397,46.4876,28100.0
2009-10-27 10:15:00,66.66,66.7,66.5,66.58,17800.0,46.4876,46.5155,46.3761,46.4318,17800.0
2009-10-27 10:20:00,66.6,66.65,66.36,66.36,30500.0,46.4458,46.4807,46.2784,46.2784,30500.0
2009-10-27 10:25:00,66.38,66.55,66.33,66.52,18900.0,46.2924,46.4109,46.2575,46.39,18900.0
2009-10-27 10:30:00,66.55,66.59,66.5,66.5,15500.0,46.4109,46.4388,46.3761,46.3761,15500.0
2009-10-27 10:35:00,66.53,66.55,66.45,66.5,10200.0,46.397,46.4109,46.3412,46.3761,10200.0
2009-10-27 10:40:00,66.52,66.75,66.52,66.71,12000.0,46.39,46.5504,46.39,46.5225,12000.0
2009-10-27 10:45:00,66.72,66.77,66.64,66.77,10600.0,46.5295,46.5643,46.4737,46.5643,10600.0
2009-10-27 10:50:00,66.77,66.79,66.65,66.71,32000.0,46.5643,46.5783,46.4807,46.5225,32000.0
2009-10-27 10:55:00,66.73,66.93,66.68,66.93,24800.0,46.5365,46.6759,46.5016,46.6759,24800.0
2009-10-27 11:00:00,66.93,66.93,66.76,66.78,25200.0,46.6759,46.6759,46.5574,46.5713,25200.0
2009-10-27 11:05:00,66.8,66.8,66.64,66.71,25700.0,46.5853,46.5853,46.4737,46.5225,25700.0
2009-10-27 11:10:00,66.72,66.84,66.69,66.76,17100.0,46.5295,46.6132,46.5086,46.5574,17100.0
2009-10-27 11:15:00,66.77,66.77,66.64,66.71,20900.0,46.5643,46.5643,46.4737,46.5225,20900.0
2009-10-27 11:20:00,66.76,66.76,66.59,66.59,16600.0,46.5574,46.5574,46.4388,46.4388,16600.0
2009-10-27 11:25:00,66.61,66.76,66.55,66.76,42500.0,46.4528,46.5574,46.4109,46.5574,42500.0
2009-10-27 11:30:00,66.76,66.77,66.6,66.61,33200.0,46.5574,46.5643,46.4458,46.4528,33200.0
2009-10-27 11:35:00,66.62,66.63,66.52,66.56,26200.0,46.4597,46.4667,46.39,46.4179,26200.0
2009-10-27 11:40:00,66.54,66.56,66.5,66.5,22600.0,46.4039,46.4179,46.3761,46.3761,22600.0
2009-10-27 11:45:00,66.51,66.58,66.47,66.52,25300.0,46.383,46.4318,46.3551,46.39,25300.0
2009-10-27 11:50:00,66.53,66.57,66.44,66.44,50600.0,46.397,46.4249,46.3342,46.3342,50600.0
2009-10-27 11:55:00,66.45,66.46,66.35,66.4,18700.0,46.3412,46.3482,46.2714,46.3063,18700.0
2009-10-27 12:00:00,66.41,66.43,66.27,66.37,28600.0,46.3133,46.3272,46.2157,46.2854,28600.0
2009-10-27 12:05:00,66.37,66.45,66.3,66.41,31700.0,46.2854,46.3412,46.2366,46.3133,31700.0
2009-10-27 12:10:00,66.44,66.46,66.36,66.39,12600.0,46.3342,46.3482,46.2784,46.2993,12600.0
2009-10-27 12:15:00,66.39,66.42,66.31,66.38,22200.0,46.2993,46.3203,46.2435,46.2924,22200.0
2009-10-27 12:20:00,66.39,66.4,66.29,66.37,11700.0,46.2993,46.3063,46.2296,46.2854,11700.0
2009-10-27 12:25:00,66.37,66.47,66.34,66.47,22500.0,46.2854,46.3551,46.2645,46.3551,22500.0
2009-10-27 12:30:00,66.47,66.6,66.47,66.58,11100.0,46.3551,46.4458,46.3551,46.4318,11100.0
2009-10-27 12:35:00,66.58,66.6,66.46,66.46,26200.0,46.4318,46.4458,46.3482,46.3482,26200.0
2009-10-27 12:40:00,66.48,66.48,66.36,66.38,15400.0,46.3621,46.3621,46.2784,46.2924,15400.0
2009-10-27 12:45:00,66.38,66.39,66.3,66.34,15900.0,46.2924,46.2993,46.2366,46.2645,15900.0
2009-10-27 12:50:00,66.35,66.35,66.12,66.12,15500.0,46.2714,46.2714,46.111,46.111,15500.0
2009-10-27 12:55:00,66.13,66.2,66.03,66.03,51000.0,46.118,46.1668,46.0483,46.0483,51000.0
2009-10-27 13:00:00,66.04,66.18,66.04,66.13,35500.0,46.0553,46.1529,46.0553,46.118,35500.0
2009-10-27 13:05:00,66.16,66.16,65.94,65.99,28600.0,46.1389,46.1389,45.9855,46.0204,28600.0
2009-10-27 13:10:00,66.0,66.13,65.96,66.01,22600.0,46.0274,46.118,45.9995,46.0343,22600.0
2009-10-27 13:15:00,66.02,66.05,65.98,66.0,14100.0,46.0413,46.0622,46.0134,46.0274,14100.0
2009-10-27 13:20:00,66.0,66.01,65.89,65.97,8600.0,46.0274,46.0343,45.9506,46.0064,8600.0
2009-10-27 13:25:00,65.97,66.0,65.95,65.99,23700.0,46.0064,46.0274,45.9925,46.0204,23700.0
2009-10-27 13:30:00,66.0,66.0,65.89,65.95,13600.0,46.0274,46.0274,45.9506,45.9925,13600.0
2009-10-27 13:35:00,65.97,66.06,65.96,66.02,21100.0,46.0064,46.0692,45.9995,46.0413,21100.0
2009-10-27 13:40:00,66.04,66.11,66.01,66.07,17600.0,46.0553,46.1041,46.0343,46.0762,17600.0
2009-10-27 13:45:00,66.08,66.13,66.05,66.11,10800.0,46.0832,46.118,46.0622,46.1041,10800.0
2009-10-27 13:50:00,66.11,66.15,66.0,66.05,20600.0,46.1041,46.132,46.0274,46.0622,20600.0
2009-10-27 13:55:00,66.07,66.07,65.98,66.02,21900.0,46.0762,46.0762,46.0134,46.0413,21900.0
2009-10-27 14:00:00,66.01,66.02,65.86,65.88,12600.0,46.0343,46.0413,45.9297,45.9437,12600.0
2009-10-27 14:05:00,65.89,65.96,65.86,65.96,20400.0,45.9506,45.9995,45.9297,45.9995,20400.0
2009-10-27 14:10:00,65.96,66.04,65.96,66.0,15300.0,45.9995,46.0553,45.9995,46.0274,15300.0
2009-10-27 14:15:00,66.0,66.13,65.99,66.12,36300.0,46.0274,46.118,46.0204,46.111,36300.0
2009-10-27 14:20:00,66.12,66.14,66.06,66.09,12900.0,46.111,46.125,46.0692,46.0901,12900.0
2009-10-27 14:25:00,66.1,66.21,66.06,66.07,17800.0,46.0971,46.1738,46.0692,46.0762,17800.0
2009-10-27 14:30:00,66.09,66.09,65.96,66.02,8600.0,46.0901,46.0901,45.9995,46.0413,8600.0
2009-10-27 14:35:00,66.03,66.09,65.96,66.0,17800.0,46.0483,46.0901,45.9995,46.0274,17800.0
2009-10-27 14:40:00,66.01,66.07,65.99,66.01,10100.0,46.0343,46.0762,46.0204,46.0343,10100.0
2009-10-27 14:45:00,66.02,66.03,65.91,65.97,12300.0,46.0413,46.0483,45.9646,46.0064,12300.0
2009-10-27 14:50:00,65.97,66.04,65.96,66.01,16400.0,46.0064,46.0553,45.9995,46.0343,16400.0
2009-10-27 14:55:00,66.01,66.04,65.93,65.93,13200.0,46.0343,46.0553,45.9785,45.9785,13200.0
2009-10-27 15:00:00,65.96,65.97,65.93,65.96,18500.0,45.9995,46.0064,45.9785,45.9995,18500.0
2009-10-27 15:05:00,65.96,65.97,65.81,65.88,34000.0,45.9995,46.0064,45.8949,45.9437,34000.0
2009-10-27 15:10:00,65.89,65.89,65.75,65.79,19100.0,45.9506,45.9506,45.853,45.8809,19100.0
2009-10-27 15:15:00,65.81,65.91,65.72,65.9,13700.0,45.8949,45.9646,45.8321,45.9576,13700.0
2009-10-27 15:20:00,65.91,65.93,65.82,65.91,24000.0,45.9646,45.9785,45.9018,45.9646,24000.0
2009-10-27 15:25:00,65.92,65.95,65.89,65.94,11800.0,45.9716,45.9925,45.9506,45.9855,11800.0
2009-10-27 15:30:00,65.94,66.01,65.69,65.71,46300.0,45.9855,46.0343,45.8112,45.8251,46300.0
2009-10-27 15:35:00,65.72,65.9,65.7,65.7,56000.0,45.8321,45.9576,45.8181,45.8181,56000.0
2009-10-27 15:40:00,65.71,65.96,65.71,65.96,55900.0,45.8251,45.9995,45.8251,45.9995,55900.0
2009-10-27 15:45:00,65.97,65.99,65.82,65.87,57600.0,46.0064,46.0204,45.9018,45.9367,57600.0
2009-10-27 15:50:00,65.87,65.99,65.86,65.94,74300.0,45.9367,46.0204,45.9297,45.9855,74300.0
2009-10-27 15:55:00,65.93,65.93,65.78,65.78,90500.0,45.9785,45.9785,45.8739,45.8739,90500.0
2009-10-28 09:30:00,64.85,65.68,64.3,65.67,77700.0,45.2254,45.8042,44.8418,45.7972,77700.0
2009-10-28 09:35:00,65.67,65.75,65.2,65.69,76500.0,45.7972,45.853,45.4695,45.8112,76500.0
2009-10-28 09:40:00,65.66,65.74,65.41,65.74,38600.0,45.7902,45.846,45.6159,45.846,38600.0
2009-10-28 09:45:00,65.74,65.93,65.29,65.31,42000.0,45.846,45.9785,45.5322,45.5462,42000.0
2009-10-28 09:50:00,65.29,65.44,65.22,65.22,31500.0,45.5322,45.6368,45.4834,45.4834,31500.0
2009-10-28 09:55:00,65.23,65.6,65.22,65.57,36400.0,45.4904,45.7484,45.4834,45.7275,36400.0
2009-10-28 10:00:00,65.57,65.57,65.28,65.4,52100.0,45.7275,45.7275,45.5252,45.6089,52100.0
2009-10-28 10:05:00,65.41,65.55,65.24,65.5,40400.0,45.6159,45.7135,45.4973,45.6787,40400.0
2009-10-28 10:10:00,65.51,65.85,65.5,65.56,37500.0,45.6856,45.9228,45.6787,45.7205,37500.0
2009-10-28 10:15:00,65.59,65.77,65.44,65.54,35700.0,45.7414,45.867,45.6368,45.7066,35700.0
2009-10-28 10:20:00,65.54,65.6,65.34,65.6,23300.0,45.7066,45.7484,45.5671,45.7484,23300.0
2009-10-28 10:25:00,65.64,65.66,65.36,65.42,26500.0,45.7763,45.7902,45.581,45.6229,26500.0
2009-10-28 10:30:00,65.41,65.55,65.29,65.52,34300.0,45.6159,45.7135,45.5322,45.6926,34300.0
2009-10-28 10:35:00,65.55,65.55,65.3,65.5,33100.0,45.7135,45.7135,45.5392,45.6787,33100.0
2009-10-28 10:40:00,65.5,65.54,65.25,65.35,26200.0,45.6787,45.7066,45.5043,45.5741,26200.0
2009-10-28 10:45:00,65.36,65.36,65.13,65.22,30100.0,45.581,45.581,45.4206,45.4834,30100.0
2009-10-28 10:50:00,65.22,65.23,64.94,65.09,45800.0,45.4834,45.4904,45.2881,45.3927,45800.0
2009-10-28 10:55:00,65.07,65.25,65.02,65.2,40700.0,45.3788,45.5043,45.3439,45.4695,40700.0
2009-10-28 11:00:00,65.18,65.26,64.96,65.21,28500.0,45.4555,45.5113,45.3021,45.4764,28500.0
2009-10-28 11:05:00,65.19,65.35,65.03,65.27,15700.0,45.4625,45.5741,45.3509,45.5183,15700.0
2009-10-28 11:10:00,65.27,65.41,65.2,65.28,29100.0,45.5183,45.6159,45.4695,45.5252,29100.0
2009-10-28 11:15:00,65.29,65.29,65.12,65.16,17600.0,45.5322,45.5322,45.4137,45.4416,17600.0
2009-10-28 11:20:00,65.16,65.16,65.02,65.09,31500.0,45.4416,45.4416,45.3439,45.3927,31500.0
2009-10-28 11:25:00,65.1,65.3,65.1,65.23,30400.0,45.3997,45.5392,45.3997,45.4904,30400.0
2009-10-28 11:30:00,65.22,65.22,64.98,65.07,25600.0,45.4834,45.4834,45.316,45.3788,25600.0
2009-10-28 11:35:00,65.06,65.07,64.91,64.96,28200.0,45.3718,45.3788,45.2672,45.3021,28200.0
2009-10-28 11:40:00,64.95,64.98,64.63,64.74,61700.0,45.2951,45.316,45.0719,45.1487,61700.0
2009-10-28 11:45:00,64.73,64.82,64.68,64.71,41500.0,45.1417,45.2044,45.1068,45.1277,41500.0
2009-10-28 11:50:00,64.7,64.76,64.44,64.58,120300.0,45.1208,45.1626,44.9394,45.0371,120300.0
2009-10-28 11:55:00,64.57,64.67,64.39,64.44,55000.0,45.0301,45.0998,44.9046,44.9394,55000.0
2009-10-28 12:00:00,64.44,64.51,64.38,64.46,29800.0,44.9394,44.9883,44.8976,44.9534,29800.0
2009-10-28 12:05:00,64.48,64.5,64.37,64.37,13500.0,44.9673,44.9813,44.8906,44.8906,13500.0
2009-10-28 12:10:00,64.37,64.44,64.35,64.38,27300.0,44.8906,44.9394,44.8767,44.8976,27300.0
2009-10-28 12:15:00,64.38,64.38,64.22,64.37,22400.0,44.8976,44.8976,44.786,44.8906,22400.0
2009-10-28 12:20:00,64.38,64.47,64.37,64.37,11900.0,44.8976,44.9604,44.8906,44.8906,11900.0
2009-10-28 12:25:00,64.37,64.57,64.37,64.45,36700.0,44.8906,45.0301,44.8906,44.9464,36700.0
2009-10-28 12:30:00,64.45,64.53,64.34,64.53,43200.0,44.9464,45.0022,44.8697,45.0022,43200.0
2009-10-28 12:35:00,64.54,64.58,64.45,64.54,100500.0,45.0092,45.0371,44.9464,45.0092,100500.0
2009-10-28 12:40:00,64.53,64.71,64.39,64.63,205700.0,45.0022,45.1277,44.9046,45.0719,205700.0
2009-10-28 12:45:00,64.65,64.71,64.59,64.63,17700.0,45.0859,45.1277,45.044,45.0719,17700.0
2009-10-28 12:50:00,64.62,64.64,64.35,64.41,74300.0,45.065,45.0789,44.8767,44.9185,74300.0
2009-10-28 12:55:00,64.38,64.42,64.29,64.37,27500.0,44.8976,44.9255,44.8348,44.8906,27500.0
2009-10-28 13:00:00,64.38,64.58,64.37,64.55,28400.0,44.8976,45.0371,44.8906,45.0162,28400.0
2009-10-28 13:05:00,64.57,64.66,64.52,64.6,14200.0,45.0301,45.0929,44.9952,45.051,14200.0
2009-10-28 13:10:00,64.62,64.68,64.54,64.58,30100.0,45.065,45.1068,45.0092,45.0371,30100.0
2009-10-28 13:15:00,64.58,64.63,64.46,64.49,34700.0,45.0371,45.0719,44.9534,44.9743,34700.0
2009-10-28 13:20:00,64.48,64.59,64.43,64.59,72200.0,44.9673,45.044,44.9325,45.044,72200.0
2009-10-28 13:25:00,64.6,64.67,64.38,64.46,39300.0,45.051,45.0998,44.8976,44.9534,39300.0
2009-10-28 13:30:00,64.46,64.6,64.46,64.47,6500.0,44.9534,45.051,44.9534,44.9604,6500.0
2009-10-28 13:35:00,64.48,64.48,64.4,64.43,17800.0,44.9673,44.9673,44.9115,44.9325,17800.0
2009-10-28 13:40:00,64.43,64.58,64.41,64.43,27700.0,44.9325,45.0371,44.9185,44.9325,27700.0
2009-10-28 13:45:00,64.43,64.61,64.43,64.5,18600.0,44.9325,45.058,44.9325,44.9813,18600.0
2009-10-28 13:50:00,64.47,64.56,64.46,64.56,37600.0,44.9604,45.0231,44.9534,45.0231,37600.0
2009-10-28 13:55:00,64.57,64.6,64.47,64.52,14000.0,45.0301,45.051,44.9604,44.9952,14000.0
2009-10-28 14:00:00,64.51,64.56,64.45,64.52,31300.0,44.9883,45.0231,44.9464,44.9952,31300.0
2009-10-28 14:05:00,64.52,64.52,64.41,64.43,119800.0,44.9952,44.9952,44.9185,44.9325,119800.0
2009-10-28 14:10:00,64.43,64.52,64.43,64.52,42500.0,44.9325,44.9952,44.9325,44.9952,42500.0
2009-10-28 14:15:00,64.53,64.59,64.41,64.42,33000.0,45.0022,45.044,44.9185,44.9255,33000.0
2009-10-28 14:20:00,64.42,64.51,64.29,64.5,69400.0,44.9255,44.9883,44.8348,44.9813,69400.0
2009-10-28 14:25:00,64.5,64.56,64.4,64.45,39400.0,44.9813,45.0231,44.9115,44.9464,39400.0
2009-10-28 14:30:00,64.45,64.51,64.42,64.44,48400.0,44.9464,44.9883,44.9255,44.9394,48400.0
2009-10-28 14:35:00,64.42,64.52,64.42,64.44,28900.0,44.9255,44.9952,44.9255,44.9394,28900.0
2009-10-28 14:40:00,64.45,64.53,64.4,64.43,47600.0,44.9464,45.0022,44.9115,44.9325,47600.0
2009-10-28 14:45:00,64.41,64.53,64.39,64.51,31900.0,44.9185,45.0022,44.9046,44.9883,31900.0
2009-10-28 14:50:00,64.52,64.53,64.43,64.5,27700.0,44.9952,45.0022,44.9325,44.9813,27700.0
2009-10-28 14:55:00,64.49,64.52,64.44,64.45,60600.0,44.9743,44.9952,44.9394,44.9464,60600.0
2009-10-28 15:00:00,64.45,64.52,64.38,64.4,47500.0,44.9464,44.9952,44.8976,44.9115,47500.0
2009-10-28 15:05:00,64.39,64.46,64.39,64.41,33000.0,44.9046,44.9534,44.9046,44.9185,33000.0
2009-10-28 15:10:00,64.41,64.52,64.32,64.37,47200.0,44.9185,44.9952,44.8558,44.8906,47200.0
2009-10-28 15:15:00,64.38,64.46,64.35,64.43,48800.0,44.8976,44.9534,44.8767,44.9325,48800.0
2009-10-28 15:20:00,64.42,64.43,64.35,64.38,32400.0,44.9255,44.9325,44.8767,44.8976,32400.0
2009-10-28 15:25:00,64.38,64.49,64.33,64.47,64600.0,44.8976,44.9743,44.8627,44.9604,64600.0
2009-10-28 15:30:00,64.46,64.51,64.37,64.4,67000.0,44.9534,44.9883,44.8906,44.9115,67000.0
2009-10-28 15:35:00,64.4,64.41,64.24,64.31,79700.0,44.9115,44.9185,44.8,44.8488,79700.0
2009-10-28 15:40:00,64.31,64.49,64.28,64.37,111800.0,44.8488,44.9743,44.8279,44.8906,111800.0
2009-10-28 15:45:00,64.38,64.47,64.31,64.46,68700.0,44.8976,44.9604,44.8488,44.9534,68700.0
2009-10-28 15:50:00,64.45,64.46,64.35,64.43,112400.0,44.9464,44.9534,44.8767,44.9325,112400.0
2009-10-28 15:55:00,64.44,64.44,64.33,64.33,144700.0,44.9394,44.9394,44.8627,44.8627,144700.0
2009-10-29 09:30:00,64.56,64.86,64.02,64.02,74300.0,45.0231,45.2323,44.6465,44.6465,74300.0
2009-10-29 09:35:00,64.01,64.06,63.81,63.87,52800.0,44.6396,44.6744,44.5001,44.5419,52800.0
2009-10-29 09:40:00,63.83,63.83,63.41,63.41,53200.0,44.514,44.514,44.2211,44.2211,53200.0
2009-10-29 09:45:00,63.41,63.5,63.36,63.47,33200.0,44.2211,44.2839,44.1863,44.263,33200.0
2009-10-29 09:50:00,63.47,63.53,63.2,63.28,54700.0,44.263,44.3048,44.0747,44.1305,54700.0
2009-10-29 09:55:00,63.28,63.31,63.13,63.19,80800.0,44.1305,44.1514,44.0259,44.0677,80800.0
2009-10-29 10:00:00,63.2,63.2,63.06,63.13,84300.0,44.0747,44.0747,43.977,44.0259,84300.0
2009-10-29 10:05:00,63.12,63.15,63.04,63.06,47500.0,44.0189,44.0398,43.9631,43.977,47500.0
2009-10-29 10:10:00,63.06,63.08,62.87,62.96,44600.0,43.977,43.991,43.8445,43.9073,44600.0
2009-10-29 10:15:00,62.97,63.02,62.94,63.01,76600.0,43.9143,43.9492,43.8934,43.9422,76600.0
2009-10-29 10:20:00,62.99,63.04,62.78,62.83,85800.0,43.9282,43.9631,43.7818,43.8167,85800.0
2009-10-29 10:25:00,62.85,62.96,62.83,62.93,40000.0,43.8306,43.9073,43.8167,43.8864,40000.0
2009-10-29 10:30:00,62.93,62.99,62.93,62.99,28600.0,43.8864,43.9282,43.8864,43.9282,28600.0
2009-10-29 10:35:00,62.99,63.1,62.97,63.08,55100.0,43.9282,44.0049,43.9143,43.991,55100.0
2009-10-29 10:40:00,63.08,63.15,62.98,63.1,36400.0,43.991,44.0398,43.9213,44.0049,36400.0
2009-10-29 10:45:00,63.11,63.2,63.04,63.08,28100.0,44.0119,44.0747,43.9631,43.991,28100.0
2009-10-29 10:50:00,63.07,63.19,63.03,63.17,32300.0,43.984,44.0677,43.9561,44.0538,32300.0
2009-10-29 10:55:00,63.15,63.2,62.97,63.01,28200.0,44.0398,44.0747,43.9143,43.9422,28200.0
2009-10-29 11:00:00,63.01,63.12,63.0,63.01,24400.0,43.9422,44.0189,43.9352,43.9422,24400.0
2009-10-29 11:05:00,63.0,63.27,63.0,63.17,19400.0,43.9352,44.1235,43.9352,44.0538,19400.0
2009-10-29 11:10:00,63.16,63.19,63.04,63.07,26700.0,44.0468,44.0677,43.9631,43.984,26700.0
2009-10-29 11:15:00,63.07,63.19,63.07,63.18,17400.0,43.984,44.0677,43.984,44.0607,17400.0
2009-10-29 11:20:00,63.19,63.32,63.19,63.26,17200.0,44.0677,44.1584,44.0677,44.1165,17200.0
2009-10-29 11:25:00,63.26,63.3,63.2,63.2,16700.0,44.1165,44.1444,44.0747,44.0747,16700.0
2009-10-29 11:30:00,63.21,63.25,63.11,63.11,21000.0,44.0817,44.1096,44.0119,44.0119,21000.0
2009-10-29 11:35:00,63.13,63.17,63.12,63.17,10300.0,44.0259,44.0538,44.0189,44.0538,10300.0
2009-10-29 11:40:00,63.16,63.19,63.07,63.09,17200.0,44.0468,44.0677,43.984,43.998,17200.0
2009-10-29 11:45:00,63.1,63.22,63.1,63.22,12700.0,44.0049,44.0886,44.0049,44.0886,12700.0
2009-10-29 11:50:00,63.23,63.24,63.12,63.18,33200.0,44.0956,44.1026,44.0189,44.0607,33200.0
2009-10-29 11:55:00,63.18,63.19,63.06,63.18,23100.0,44.0607,44.0677,43.977,44.0607,23100.0
2009-10-29 12:00:00,63.2,63.3,63.19,63.3,21300.0,44.0747,44.1444,44.0677,44.1444,21300.0
2009-10-29 12:05:00,63.32,63.37,63.3,63.35,14000.0,44.1584,44.1932,44.1444,44.1793,14000.0
2009-10-29 12:10:00,63.37,63.5,63.32,63.49,29000.0,44.1932,44.2839,44.1584,44.2769,29000.0
2009-10-29 12:15:00,63.5,63.58,63.46,63.57,44200.0,44.2839,44.3397,44.256,44.3327,44200.0
2009-10-29 12:20:00,63.58,63.6,63.48,63.5,35900.0,44.3397,44.3536,44.27,44.2839,35900.0
2009-10-29 12:25:00,63.51,63.59,63.49,63.53,27900.0,44.2909,44.3467,44.2769,44.3048,27900.0
2009-10-29 12:30:00,63.54,63.58,63.49,63.5,20200.0,44.3118,44.3397,44.2769,44.2839,20200.0
2009-10-29 12:35:00,63.51,63.63,63.5,63.54,10100.0,44.2909,44.3746,44.2839,44.3118,10100.0
2009-10-29 12:40:00,63.54,63.61,63.52,63.61,8000.0,44.3118,44.3606,44.2978,44.3606,8000.0
2009-10-29 12:45:00,63.59,63.67,63.58,63.62,15400.0,44.3467,44.4025,44.3397,44.3676,15400.0
2009-10-29 12:50:00,63.61,63.65,63.59,63.59,15300.0,44.3606,44.3885,44.3467,44.3467,15300.0
2009-10-29 12:55:00,63.6,63.6,63.52,63.52,7800.0,44.3536,44.3536,44.2978,44.2978,7800.0
2009-10-29 13:00:00,63.54,63.58,63.52,63.58,9700.0,44.3118,44.3397,44.2978,44.3397,9700.0
2009-10-29 13:05:00,63.58,63.72,63.58,63.71,26500.0,44.3397,44.4373,44.3397,44.4303,26500.0
2009-10-29 13:10:00,63.69,63.69,63.61,63.61,35400.0,44.4164,44.4164,44.3606,44.3606,35400.0
2009-10-29 13:15:00,63.61,63.64,63.52,63.54,18800.0,44.3606,44.3815,44.2978,44.3118,18800.0
2009-10-29 13:20:00,63.54,63.56,63.46,63.47,13300.0,44.3118,44.3257,44.256,44.263,13300.0
2009-10-29 13:25:00,63.47,63.5,63.42,63.46,19500.0,44.263,44.2839,44.2281,44.256,19500.0
2009-10-29 13:30:00,63.48,63.51,63.43,63.43,13600.0,44.27,44.2909,44.2351,44.2351,13600.0
2009-10-29 13:35:00,63.43,63.49,63.41,63.41,13400.0,44.2351,44.2769,44.2211,44.2211,13400.0
2009-10-29 13:40:00,63.42,63.5,63.42,63.46,27900.0,44.2281,44.2839,44.2281,44.256,27900.0
2009-10-29 13:45:00,63.46,63.5,63.45,63.5,16200.0,44.256,44.2839,44.249,44.2839,16200.0
2009-10-29 13:50:00,63.5,63.57,63.49,63.54,28900.0,44.2839,44.3327,44.2769,44.3118,28900.0
2009-10-29 13:55:00,63.54,63.54,63.44,63.5,33200.0,44.3118,44.3118,44.2421,44.2839,33200.0
2009-10-29 14:00:00,63.5,63.5,63.42,63.47,18900.0,44.2839,44.2839,44.2281,44.263,18900.0
2009-10-29 14:05:00,63.46,63.51,63.45,63.48,27000.0,44.256,44.2909,44.249,44.27,27000.0
2009-10-29 14:10:00,63.47,63.5,63.45,63.47,21300.0,44.263,44.2839,44.249,44.263,21300.0
2009-10-29 14:15:00,63.47,63.51,63.46,63.46,42600.0,44.263,44.2909,44.256,44.256,42600.0
2009-10-29 14:20:00,63.46,63.5,63.44,63.5,31400.0,44.256,44.2839,44.2421,44.2839,31400.0
2009-10-29 14:25:00,63.49,63.53,63.39,63.4,38200.0,44.2769,44.3048,44.2072,44.2142,38200.0
2009-10-29 14:30:00,63.4,63.51,63.4,63.46,30600.0,44.2142,44.2909,44.2142,44.256,30600.0
2009-10-29 14:35:00,63.45,63.47,63.4,63.41,23700.0,44.249,44.263,44.2142,44.2211,23700.0
2009-10-29 14:40:00,63.41,63.51,63.41,63.5,28800.0,44.2211,44.2909,44.2211,44.2839,28800.0
2009-10-29 14:45:00,63.49,63.49,63.4,63.4,24300.0,44.2769,44.2769,44.2142,44.2142,24300.0
2009-10-29 14:50:00,63.41,63.45,63.4,63.42,17200.0,44.2211,44.249,44.2142,44.2281,17200.0
2009-10-29 14:55:00,63.41,63.5,63.41,63.48,35600.0,44.2211,44.2839,44.2211,44.27,35600.0
2009-10-29 15:00:00,63.48,63.54,63.46,63.54,32700.0,44.27,44.3118,44.256,44.3118,32700.0
2009-10-29 15:05:00,63.54,63.6,63.5,63.54,66700.0,44.3118,44.3536,44.2839,44.3118,66700.0
2009-10-29 15:10:00,63.53,63.57,63.48,63.49,64700.0,44.3048,44.3327,44.27,44.2769,64700.0
2009-10-29 15:15:00,63.49,63.53,63.47,63.49,41900.0,44.2769,44.3048,44.263,44.2769,41900.0
2009-10-29 15:20:00,63.48,63.56,63.46,63.48,40500.0,44.27,44.3257,44.256,44.27,40500.0
2009-10-29 15:25:00,63.48,63.55,63.43,63.43,79200.0,44.27,44.3188,44.2351,44.2351,79200.0
2009-10-29 15:30:00,63.43,63.5,63.43,63.5,50400.0,44.2351,44.2839,44.2351,44.2839,50400.0
2009-10-29 15:35:00,63.49,63.55,63.46,63.54,60500.0,44.2769,44.3188,44.256,44.3118,60500.0
2009-10-29 15:40:00,63.55,63.59,63.49,63.51,102300.0,44.3188,44.3467,44.2769,44.2909,102300.0
2009-10-29 15:45:00,63.5,63.62,63.42,63.6,66400.0,44.2839,44.3676,44.2281,44.3536,66400.0
2009-10-29 15:50:00,63.61,63.71,63.56,63.71,125000.0,44.3606,44.4303,44.3257,44.4303,125000.0
2009-10-29 15:55:00,63.71,63.78,63.63,63.64,237900.0,44.4303,44.4792,44.3746,44.3815,237900.0
2009-10-30 09:30:00,63.43,63.58,63.3,63.54,37500.0,44.2351,44.3397,44.1444,44.3118,37500.0
2009-10-30 09:35:00,63.53,63.64,63.47,63.62,27800.0,44.3048,44.3815,44.263,44.3676,27800.0
2009-10-30 09:40:00,63.57,63.8,63.34,63.68,52800.0,44.3327,44.4931,44.1723,44.4094,52800.0
2009-10-30 09:45:00,63.74,63.89,63.6,63.63,42900.0,44.4513,44.5559,44.3536,44.3746,42900.0
2009-10-30 09:50:00,63.67,63.71,63.55,63.7,39100.0,44.4025,44.4303,44.3188,44.4234,39100.0
2009-10-30 09:55:00,63.7,63.74,63.55,63.71,29000.0,44.4234,44.4513,44.3188,44.4303,29000.0
2009-10-30 10:00:00,63.71,64.05,63.69,63.94,49300.0,44.4303,44.6675,44.4164,44.5907,49300.0
2009-10-30 10:05:00,63.94,64.05,63.91,63.95,21400.0,44.5907,44.6675,44.5698,44.5977,21400.0
2009-10-30 10:10:00,63.95,64.02,63.86,63.97,26200.0,44.5977,44.6465,44.535,44.6117,26200.0
2009-10-30 10:15:00,63.97,64.05,63.81,63.88,31700.0,44.6117,44.6675,44.5001,44.5489,31700.0
2009-10-30 10:20:00,63.87,64.06,63.82,64.03,43100.0,44.5419,44.6744,44.5071,44.6535,43100.0
2009-10-30 10:25:00,64.03,64.16,64.01,64.04,26700.0,44.6535,44.7442,44.6396,44.6605,26700.0
2009-10-30 10:30:00,64.04,64.06,63.84,63.88,40600.0,44.6605,44.6744,44.521,44.5489,40600.0
2009-10-30 10:35:00,63.88,63.94,63.82,63.94,21600.0,44.5489,44.5907,44.5071,44.5907,21600.0
2009-10-30 10:40:00,63.94,63.98,63.87,63.96,18500.0,44.5907,44.6186,44.5419,44.6047,18500.0
2009-10-30 10:45:00,63.97,64.03,63.86,63.92,19300.0,44.6117,44.6535,44.535,44.5768,19300.0
2009-10-30 10:50:00,63.9,63.94,63.88,63.91,12900.0,44.5629,44.5907,44.5489,44.5698,12900.0
2009-10-30 10:55:00,63.92,64.04,63.89,64.01,14500.0,44.5768,44.6605,44.5559,44.6396,14500.0
2009-10-30 11:00:00,64.03,64.15,64.02,64.13,15000.0,44.6535,44.7372,44.6465,44.7233,15000.0
2009-10-30 11:05:00,64.14,64.17,64.0,64.1,37000.0,44.7302,44.7511,44.6326,44.7023,37000.0
2009-10-30 11:10:00,64.11,64.13,64.0,64.01,36500.0,44.7093,44.7233,44.6326,44.6396,36500.0
2009-10-30 11:15:00,64.02,64.02,63.9,63.9,24000.0,44.6465,44.6465,44.5629,44.5629,24000.0
2009-10-30 11:20:00,63.91,64.07,63.87,63.87,115300.0,44.5698,44.6814,44.5419,44.5419,115300.0
2009-10-30 11:25:00,63.88,63.93,63.84,63.85,19700.0,44.5489,44.5838,44.521,44.528,19700.0
2009-10-30 11:30:00,63.84,63.87,63.78,63.78,19200.0,44.521,44.5419,44.4792,44.4792,19200.0
2009-10-30 11:35:00,63.77,63.79,63.57,63.59,34900.0,44.4722,44.4861,44.3327,44.3467,34900.0
2009-10-30 11:40:00,63.59,63.63,63.56,63.6,15800.0,44.3467,44.3746,44.3257,44.3536,15800.0
2009-10-30 11:45:00,63.59,63.59,63.46,63.53,28800.0,44.3467,44.3467,44.256,44.3048,28800.0
2009-10-30 11:50:00,63.54,63.59,63.37,63.46,33400.0,44.3118,44.3467,44.1932,44.256,33400.0
2009-10-30 11:55:00,63.46,63.47,63.25,63.39,27000.0,44.256,44.263,44.1096,44.2072,27000.0
2009-10-30 12:00:00,63.42,63.52,63.39,63.5,15500.0,44.2281,44.2978,44.2072,44.2839,15500.0
2009-10-30 12:05:00,63.5,63.6,63.44,63.53,20600.0,44.2839,44.3536,44.2421,44.3048,20600.0
2009-10-30 12:10:00,63.59,63.59,63.5,63.51,12500.0,44.3467,44.3467,44.2839,44.2909,12500.0
2009-10-30 12:15:00,63.51,63.53,63.32,63.36,21400.0,44.2909,44.3048,44.1584,44.1863,21400.0
2009-10-30 12:20:00,63.36,63.37,63.15,63.16,38900.0,44.1863,44.1932,44.0398,44.0468,38900.0
2009-10-30 12:25:00,63.17,63.17,62.87,62.94,56000.0,44.0538,44.0538,43.8445,43.8934,56000.0
2009-10-30 12:30:00,62.96,63.05,62.89,62.99,51600.0,43.9073,43.9701,43.8585,43.9282,51600.0
2009-10-30 12:35:00,62.98,63.12,62.96,63.06,76800.0,43.9213,44.0189,43.9073,43.977,76800.0
2009-10-30 12:40:00,63.06,63.15,63.06,63.1,31500.0,43.977,44.0398,43.977,44.0049,31500.0
2009-10-30 12:45:00,63.09,63.17,62.92,63.03,57400.0,43.998,44.0538,43.8794,43.9561,57400.0
2009-10-30 12:50:00,62.98,63.15,62.98,63.15,59500.0,43.9213,44.0398,43.9213,44.0398,59500.0
2009-10-30 12:55:00,63.15,63.28,63.06,63.08,40900.0,44.0398,44.1305,43.977,43.991,40900.0
2009-10-30 13:00:00,63.09,63.25,63.05,63.25,25500.0,43.998,44.1096,43.9701,44.1096,25500.0
2009-10-30 13:05:00,63.26,63.32,63.19,63.19,16200.0,44.1165,44.1584,44.0677,44.0677,16200.0
2009-10-30 13:10:00,63.19,63.38,63.18,63.26,26900.0,44.0677,44.2002,44.0607,44.1165,26900.0
2009-10-30 13:15:00,63.26,63.28,63.16,63.27,26600.0,44.1165,44.1305,44.0468,44.1235,26600.0
2009-10-30 13:20:00,63.26,63.27,63.09,63.22,18600.0,44.1165,44.1235,43.998,44.0886,18600.0
2009-10-30 13:25:00,63.19,63.33,63.19,63.31,14100.0,44.0677,44.1653,44.0677,44.1514,14100.0
2009-10-30 13:30:00,63.31,63.33,63.04,63.09,20100.0,44.1514,44.1653,43.9631,43.998,20100.0
2009-10-30 13:35:00,63.08,63.22,63.05,63.2,11100.0,43.991,44.0886,43.9701,44.0747,11100.0
2009-10-30 13:40:00,63.21,63.34,63.18,63.33,23000.0,44.0817,44.1723,44.0607,44.1653,23000.0
2009-10-30 13:45:00,63.31,63.33,63.18,63.2,48100.0,44.1514,44.1653,44.0607,44.0747,48100.0
2009-10-30 13:50:00,63.17,63.17,62.93,62.93,43600.0,44.0538,44.0538,43.8864,43.8864,43600.0
2009-10-30 13:55:00,62.93,63.02,62.87,62.87,55500.0,43.8864,43.9492,43.8445,43.8445,55500.0
2009-10-30 14:00:00,62.88,63.02,62.88,63.0,24200.0,43.8515,43.9492,43.8515,43.9352,24200.0
2009-10-30 14:05:00,62.99,63.13,62.95,62.98,65100.0,43.9282,44.0259,43.9003,43.9213,65100.0
2009-10-30 14:10:00,62.96,63.0,62.95,62.98,13900.0,43.9073,43.9352,43.9003,43.9213,13900.0
2009-10-30 14:15:00,62.96,62.99,62.85,62.99,29100.0,43.9073,43.9282,43.8306,43.9282,29100.0
2009-10-30 14:20:00,62.98,62.98,62.83,62.9,36100.0,43.9213,43.9213,43.8167,43.8655,36100.0
2009-10-30 14:25:00,62.91,63.0,62.9,62.99,50800.0,43.8724,43.9352,43.8655,43.9282,50800.0
2009-10-30 14:30:00,62.98,62.99,62.9,62.9,19900.0,43.9213,43.9282,43.8655,43.8655,19900.0
2009-10-30 14:35:00,62.92,62.96,62.77,62.92,20100.0,43.8794,43.9073,43.7748,43.8794,20100.0
2009-10-30 14:40:00,62.91,62.95,62.83,62.93,22900.0,43.8724,43.9003,43.8167,43.8864,22900.0
2009-10-30 14:45:00,62.93,62.99,62.86,62.86,19400.0,43.8864,43.9282,43.8376,43.8376,19400.0
2009-10-30 14:50:00,62.85,63.01,62.82,62.92,23700.0,43.8306,43.9422,43.8097,43.8794,23700.0
2009-10-30 14:55:00,62.92,62.97,62.86,62.96,26900.0,43.8794,43.9143,43.8376,43.9073,26900.0
2009-10-30 15:00:00,62.95,62.95,62.76,62.81,42500.0,43.9003,43.9003,43.7678,43.8027,42500.0
2009-10-30 15:05:00,62.81,62.81,62.62,62.69,39800.0,43.8027,43.8027,43.6702,43.719,39800.0
2009-10-30 15:10:00,62.7,62.92,62.68,62.78,37500.0,43.726,43.8794,43.712,43.7818,37500.0
2009-10-30 15:15:00,62.8,62.88,62.71,62.71,34500.0,43.7957,43.8515,43.733,43.733,34500.0
2009-10-30 15:20:00,62.73,62.94,62.72,62.84,33300.0,43.7469,43.8934,43.7399,43.8236,33300.0
2009-10-30 15:25:00,62.84,62.96,62.79,62.93,35900.0,43.8236,43.9073,43.7888,43.8864,35900.0
2009-10-30 15:30:00,62.91,63.11,62.9,62.97,65500.0,43.8724,44.0119,43.8655,43.9143,65500.0
2009-10-30 15:35:00,63.01,63.01,62.85,62.95,38800.0,43.9422,43.9422,43.8306,43.9003,38800.0
2009-10-30 15:40:00,62.94,63.08,62.89,62.9,68300.0,43.8934,43.991,43.8585,43.8655,68300.0
2009-10-30 15:45:00,62.9,63.02,62.81,62.92,68300.0,43.8655,43.9492,43.8027,43.8794,68300.0
2009-10-30 15:50:00,62.92,62.92,62.69,62.79,88400.0,43.8794,43.8794,43.719,43.7888,88400.0
2009-10-30 15:55:00,62.8,62.85,62.6,62.65,135300.0,43.7957,43.8306,43.6563,43.6911,135300.0
2009-11-02 09:30:00,62.71,63.47,62.71,63.39,41400.0,43.733,44.263,43.733,44.2072,41400.0
2009-11-02 09:35:00,63.39,63.43,63.18,63.23,15700.0,44.2072,44.2351,44.0607,44.0956,15700.0
2009-11-02 09:40:00,63.25,63.25,62.74,62.78,22300.0,44.1096,44.1096,43.7539,43.7818,22300.0
2009-11-02 09:45:00,62.76,62.84,62.59,62.64,40600.0,43.7678,43.8236,43.6493,43.6841,40600.0
2009-11-02 09:50:00,62.64,63.05,62.54,63.03,50300.0,43.6841,43.9701,43.6144,43.9561,50300.0
2009-11-02 09:55:00,63.04,63.04,62.72,62.84,42000.0,43.9631,43.9631,43.7399,43.8236,42000.0
2009-11-02 10:00:00,62.87,63.64,62.87,63.63,56900.0,43.8445,44.3815,43.8445,44.3746,56900.0
2009-11-02 10:05:00,63.65,63.75,63.39,63.4,37100.0,44.3885,44.4582,44.2072,44.2142,37100.0
2009-11-02 10:10:00,63.39,63.52,63.33,63.36,23200.0,44.2072,44.2978,44.1653,44.1863,23200.0
2009-11-02 10:15:00,63.37,63.45,63.32,63.4,23300.0,44.1932,44.249,44.1584,44.2142,23300.0
2009-11-02 10:20:00,63.4,63.41,63.0,63.0,43300.0,44.2142,44.2211,43.9352,43.9352,43300.0
2009-11-02 10:25:00,63.01,63.33,63.01,63.16,24100.0,43.9422,44.1653,43.9422,44.0468,24100.0
2009-11-02 10:30:00,63.14,63.21,62.99,63.07,33500.0,44.0328,44.0817,43.9282,43.984,33500.0
2009-11-02 10:35:00,63.09,63.29,62.97,63.29,18200.0,43.998,44.1374,43.9143,44.1374,18200.0
2009-11-02 10:40:00,63.29,63.29,63.03,63.05,17000.0,44.1374,44.1374,43.9561,43.9701,17000.0
2009-11-02 10:45:00,63.05,63.11,62.89,62.94,14900.0,43.9701,44.0119,43.8585,43.8934,14900.0
2009-11-02 10:50:00,62.92,63.0,62.8,62.9,19700.0,43.8794,43.9352,43.7957,43.8655,19700.0
2009-11-02 10:55:00,62.93,62.99,62.75,62.78,21700.0,43.8864,43.9282,43.7609,43.7818,21700.0
2009-11-02 11:00:00,62.77,62.92,62.69,62.9,24300.0,43.7748,43.8794,43.719,43.8655,24300.0
2009-11-02 11:05:00,62.89,62.98,62.84,62.97,14000.0,43.8585,43.9213,43.8236,43.9143,14000.0
2009-11-02 11:10:00,62.99,63.23,62.91,63.15,27200.0,43.9282,44.0956,43.8724,44.0398,27200.0
2009-11-02 11:15:00,63.17,63.23,63.1,63.23,15000.0,44.0538,44.0956,44.0049,44.0956,15000.0
2009-11-02 11:20:00,63.22,63.41,63.22,63.38,25800.0,44.0886,44.2211,44.0886,44.2002,25800.0
2009-11-02 11:25:00,63.39,63.39,63.17,63.24,15100.0,44.2072,44.2072,44.0538,44.1026,15100.0
2009-11-02 11:30:00,63.28,63.28,63.23,63.27,9700.0,44.1305,44.1305,44.0956,44.1235,9700.0
2009-11-02 11:35:00,63.27,63.29,63.12,63.12,9600.0,44.1235,44.1374,44.0189,44.0189,9600.0
2009-11-02 11:40:00,63.13,63.19,63.11,63.17,7800.0,44.0259,44.0677,44.0119,44.0538,7800.0
2009-11-02 11:45:00,63.17,63.25,63.15,63.24,7100.0,44.0538,44.1096,44.0398,44.1026,7100.0
2009-11-02 11:50:00,63.25,63.28,63.2,63.27,5500.0,44.1096,44.1305,44.0747,44.1235,5500.0
2009-11-02 11:55:00,63.28,63.46,63.28,63.33,16700.0,44.1305,44.256,44.1305,44.1653,16700.0
2009-11-02 12:00:00,63.32,63.37,63.28,63.29,8400.0,44.1584,44.1932,44.1305,44.1374,8400.0
2009-11-02 12:05:00,63.27,63.28,63.14,63.19,24200.0,44.1235,44.1305,44.0328,44.0677,24200.0
2009-11-02 12:10:00,63.18,63.21,63.16,63.17,5000.0,44.0607,44.0817,44.0468,44.0538,5000.0
2009-11-02 12:15:00,63.19,63.19,63.05,63.18,9400.0,44.0677,44.0677,43.9701,44.0607,9400.0
2009-11-02 12:20:00,63.18,63.27,63.17,63.27,5800.0,44.0607,44.1235,44.0538,44.1235,5800.0
2009-11-02 12:25:00,63.28,63.28,63.17,63.17,2400.0,44.1305,44.1305,44.0538,44.0538,2400.0
2009-11-02 12:30:00,63.17,63.27,63.07,63.13,9800.0,44.0538,44.1235,43.984,44.0259,9800.0
2009-11-02 12:35:00,63.14,63.2,63.12,63.14,5100.0,44.0328,44.0747,44.0189,44.0328,5100.0
2009-11-02 12:40:00,63.17,63.2,63.01,63.08,13000.0,44.0538,44.0747,43.9422,43.991,13000.0
2009-11-02 12:45:00,63.08,63.17,63.01,63.08,12200.0,43.991,44.0538,43.9422,43.991,12200.0
2009-11-02 12:50:00,63.08,63.12,62.69,62.82,22100.0,43.991,44.0189,43.719,43.8097,22100.0
2009-11-02 12:55:00,62.85,62.87,62.57,62.58,23600.0,43.8306,43.8445,43.6353,43.6423,23600.0
2009-11-02 13:00:00,62.56,62.85,62.52,62.85,20200.0,43.6284,43.8306,43.6005,43.8306,20200.0
2009-11-02 13:05:00,62.88,62.89,62.72,62.89,15700.0,43.8515,43.8585,43.7399,43.8585,15700.0
2009-11-02 13:10:00,62.88,62.93,62.78,62.78,11100.0,43.8515,43.8864,43.7818,43.7818,11100.0
2009-11-02 13:15:00,62.78,62.95,62.75,62.93,16200.0,43.7818,43.9003,43.7609,43.8864,16200.0
2009-11-02 13:20:00,62.93,63.02,62.9,62.94,16800.0,43.8864,43.9492,43.8655,43.8934,16800.0
2009-11-02 13:25:00,62.98,62.98,62.89,62.89,15200.0,43.9213,43.9213,43.8585,43.8585,15200.0
2009-11-02 13:30:00,62.88,62.88,62.64,62.67,27900.0,43.8515,43.8515,43.6841,43.7051,27900.0
2009-11-02 13:35:00,62.66,62.71,62.6,62.68,10600.0,43.6981,43.733,43.6563,43.712,10600.0
2009-11-02 13:40:00,62.68,62.79,62.65,62.76,7600.0,43.712,43.7888,43.6911,43.7678,7600.0
2009-11-02 13:45:00,62.74,62.76,62.65,62.65,13000.0,43.7539,43.7678,43.6911,43.6911,13000.0
2009-11-02 13:50:00,62.67,62.71,62.57,62.7,25600.0,43.7051,43.733,43.6353,43.726,25600.0
2009-11-02 13:55:00,62.69,62.74,62.64,62.7,11600.0,43.719,43.7539,43.6841,43.726,11600.0
2009-11-02 14:00:00,62.7,62.74,62.64,62.69,11300.0,43.726,43.7539,43.6841,43.719,11300.0
2009-11-02 14:05:00,62.7,62.7,62.59,62.65,22600.0,43.726,43.726,43.6493,43.6911,22600.0
2009-11-02 14:10:00,62.67,62.81,62.67,62.72,31500.0,43.7051,43.8027,43.7051,43.7399,31500.0
2009-11-02 14:15:00,62.73,62.81,62.62,62.64,12700.0,43.7469,43.8027,43.6702,43.6841,12700.0
2009-11-02 14:20:00,62.64,62.94,62.63,62.91,15600.0,43.6841,43.8934,43.6772,43.8724,15600.0
2009-11-02 14:25:00,62.91,63.03,62.87,63.01,10300.0,43.8724,43.9561,43.8445,43.9422,10300.0
2009-11-02 14:30:00,63.02,63.11,62.97,63.08,20400.0,43.9492,44.0119,43.9143,43.991,20400.0
2009-11-02 14:35:00,63.08,63.09,62.92,62.94,26600.0,43.991,43.998,43.8794,43.8934,26600.0
2009-11-02 14:40:00,62.95,63.06,62.94,62.94,29400.0,43.9003,43.977,43.8934,43.8934,29400.0
2009-11-02 14:45:00,62.96,63.03,62.9,62.91,16300.0,43.9073,43.9561,43.8655,43.8724,16300.0
2009-11-02 14:50:00,62.91,63.01,62.88,62.99,18500.0,43.8724,43.9422,43.8515,43.9282,18500.0
2009-11-02 14:55:00,62.97,62.97,62.68,62.79,30100.0,43.9143,43.9143,43.712,43.7888,30100.0
2009-11-02 15:00:00,62.81,62.98,62.8,62.94,30800.0,43.8027,43.9213,43.7957,43.8934,30800.0
2009-11-02 15:05:00,62.95,62.95,62.78,62.82,37900.0,43.9003,43.9003,43.7818,43.8097,37900.0
2009-11-02 15:10:00,62.81,62.86,62.73,62.8,39600.0,43.8027,43.8376,43.7469,43.7957,39600.0
2009-11-02 15:15:00,62.79,62.82,62.66,62.66,24400.0,43.7888,43.8097,43.6981,43.6981,24400.0
2009-11-02 15:20:00,62.65,62.81,62.65,62.77,27800.0,43.6911,43.8027,43.6911,43.7748,27800.0
2009-11-02 15:25:00,62.77,62.83,62.69,62.79,21400.0,43.7748,43.8167,43.719,43.7888,21400.0
2009-11-02 15:30:00,62.79,62.97,62.78,62.92,24900.0,43.7888,43.9143,43.7818,43.8794,24900.0
2009-11-02 15:35:00,62.92,63.05,62.92,62.92,24200.0,43.8794,43.9701,43.8794,43.8794,24200.0
2009-11-02 15:40:00,62.93,63.02,62.92,63.0,32600.0,43.8864,43.9492,43.8794,43.9352,32600.0
2009-11-02 15:45:00,63.01,63.02,62.92,62.99,33700.0,43.9422,43.9492,43.8794,43.9282,33700.0
2009-11-02 15:50:00,62.99,63.11,62.99,63.03,41900.0,43.9282,44.0119,43.9282,43.9561,41900.0
2009-11-02 15:55:00,63.05,63.12,62.95,62.97,84300.0,43.9701,44.0189,43.9003,43.9143,84300.0
2009-11-03 09:30:00,62.98,62.98,62.4,62.48,34400.0,43.9213,43.9213,43.5168,43.5726,34400.0
2009-11-03 09:35:00,62.45,62.56,62.26,62.5,20600.0,43.5516,43.6284,43.4191,43.5865,20600.0
2009-11-03 09:40:00,62.48,62.8,62.4,62.76,31500.0,43.5726,43.7957,43.5168,43.7678,31500.0
2009-11-03 09:45:00,62.79,62.94,62.77,62.83,28900.0,43.7888,43.8934,43.7748,43.8167,28900.0
2009-11-03 09:50:00,62.8,63.14,62.78,63.0,18600.0,43.7957,44.0328,43.7818,43.9352,18600.0
2009-11-03 09:55:00,63.03,63.17,63.02,63.09,19000.0,43.9561,44.0538,43.9492,43.998,19000.0
2009-11-03 10:00:00,63.1,63.15,62.82,63.09,24400.0,44.0049,44.0398,43.8097,43.998,24400.0
2009-11-03 10:05:00,63.07,63.11,62.91,62.93,16200.0,43.984,44.0119,43.8724,43.8864,16200.0
2009-11-03 10:10:00,62.9,62.95,62.6,62.68,36800.0,43.8655,43.9003,43.6563,43.712,36800.0
2009-11-03 10:15:00,62.69,62.79,62.64,62.78,18000.0,43.719,43.7888,43.6841,43.7818,18000.0
2009-11-03 10:20:00,62.79,62.84,62.72,62.81,12300.0,43.7888,43.8236,43.7399,43.8027,12300.0
2009-11-03 10:25:00,62.82,62.92,62.79,62.86,9500.0,43.8097,43.8794,43.7888,43.8376,9500.0
2009-11-03 10:30:00,62.83,62.99,62.82,62.97,14400.0,43.8167,43.9282,43.8097,43.9143,14400.0
2009-11-03 10:35:00,62.97,62.98,62.75,62.8,13700.0,43.9143,43.9213,43.7609,43.7957,13700.0
2009-11-03 10:40:00,62.8,62.98,62.8,62.98,9000.0,43.7957,43.9213,43.7957,43.9213,9000.0
2009-11-03 10:45:00,62.98,63.01,62.82,62.91,12900.0,43.9213,43.9422,43.8097,43.8724,12900.0
2009-11-03 10:50:00,62.9,62.91,62.76,62.77,14800.0,43.8655,43.8724,43.7678,43.7748,14800.0
2009-11-03 10:55:00,62.76,62.77,62.62,62.66,27500.0,43.7678,43.7748,43.6702,43.6981,27500.0
2009-11-03 11:00:00,62.67,62.76,62.58,62.73,19600.0,43.7051,43.7678,43.6423,43.7469,19600.0
2009-11-03 11:05:00,62.74,62.77,62.66,62.67,13200.0,43.7539,43.7748,43.6981,43.7051,13200.0
2009-11-03 11:10:00,62.66,62.79,62.59,62.77,11100.0,43.6981,43.7888,43.6493,43.7748,11100.0
2009-11-03 11:15:00,62.78,62.78,62.6,62.68,13400.0,43.7818,43.7818,43.6563,43.712,13400.0
2009-11-03 11:20:00,62.71,62.73,62.61,62.64,45200.0,43.733,43.7469,43.6632,43.6841,45200.0
2009-11-03 11:25:00,62.62,62.64,62.37,62.46,27100.0,43.6702,43.6841,43.4959,43.5586,27100.0
2009-11-03 11:30:00,62.47,62.47,62.37,62.43,24800.0,43.5656,43.5656,43.4959,43.5377,24800.0
2009-11-03 11:35:00,62.43,62.43,62.22,62.24,16100.0,43.5377,43.5377,43.3912,43.4052,16100.0
2009-11-03 11:40:00,62.25,62.3,62.19,62.25,24000.0,43.4122,43.447,43.3703,43.4122,24000.0
2009-11-03 11:45:00,62.24,62.38,62.2,62.38,18900.0,43.4052,43.5028,43.3773,43.5028,18900.0
2009-11-03 11:50:00,62.39,62.47,62.33,62.44,9900.0,43.5098,43.5656,43.468,43.5447,9900.0
2009-11-03 11:55:00,62.46,62.55,62.42,62.42,10100.0,43.5586,43.6214,43.5307,43.5307,10100.0
2009-11-03 12:00:00,62.44,62.52,62.44,62.47,8200.0,43.5447,43.6005,43.5447,43.5656,8200.0
2009-11-03 12:05:00,62.43,62.51,62.33,62.51,17300.0,43.5377,43.5935,43.468,43.5935,17300.0
2009-11-03 12:10:00,62.51,62.51,62.45,62.47,5500.0,43.5935,43.5935,43.5516,43.5656,5500.0
2009-11-03 12:15:00,62.5,62.51,62.37,62.37,9700.0,43.5865,43.5935,43.4959,43.4959,9700.0
2009-11-03 12:20:00,62.38,62.55,62.37,62.5,8800.0,43.5028,43.6214,43.4959,43.5865,8800.0
2009-11-03 12:25:00,62.49,62.58,62.44,62.5,5300.0,43.5795,43.6423,43.5447,43.5865,5300.0
2009-11-03 12:30:00,62.5,62.61,62.5,62.6,4500.0,43.5865,43.6632,43.5865,43.6563,4500.0
2009-11-03 12:35:00,62.61,62.92,62.61,62.87,12900.0,43.6632,43.8794,43.6632,43.8445,12900.0
2009-11-03 12:40:00,62.86,62.9,62.72,62.79,8800.0,43.8376,43.8655,43.7399,43.7888,8800.0
2009-11-03 12:45:00,62.78,62.78,62.7,62.76,9000.0,43.7818,43.7818,43.726,43.7678,9000.0
2009-11-03 12:50:00,62.75,62.81,62.66,62.66,10900.0,43.7609,43.8027,43.6981,43.6981,10900.0
2009-11-03 12:55:00,62.67,62.71,62.63,62.63,7400.0,43.7051,43.733,43.6772,43.6772,7400.0
2009-11-03 13:00:00,62.62,62.65,62.48,62.58,59800.0,43.6702,43.6911,43.5726,43.6423,59800.0
2009-11-03 13:05:00,62.58,62.67,62.5,62.56,38600.0,43.6423,43.7051,43.5865,43.6284,38600.0
2009-11-03 13:10:00,62.57,62.59,62.5,62.57,19100.0,43.6353,43.6493,43.5865,43.6353,19100.0
2009-11-03 13:15:00,62.57,62.57,62.51,62.55,4700.0,43.6353,43.6353,43.5935,43.6214,4700.0
2009-11-03 13:20:00,62.55,62.64,62.48,62.5,18700.0,43.6214,43.6841,43.5726,43.5865,18700.0
2009-11-03 13:25:00,62.51,62.55,62.45,62.46,25700.0,43.5935,43.6214,43.5516,43.5586,25700.0
2009-11-03 13:30:00,62.45,62.53,62.41,62.47,29000.0,43.5516,43.6074,43.5238,43.5656,29000.0
2009-11-03 13:35:00,62.44,62.5,62.33,62.38,21800.0,43.5447,43.5865,43.468,43.5028,21800.0
2009-11-03 13:40:00,62.39,62.42,62.32,62.32,27100.0,43.5098,43.5307,43.461,43.461,27100.0
2009-11-03 13:45:00,62.36,62.4,62.31,62.39,16800.0,43.4889,43.5168,43.454,43.5098,16800.0
2009-11-03 13:50:00,62.42,62.5,62.33,62.33,19400.0,43.5307,43.5865,43.468,43.468,19400.0
2009-11-03 13:55:00,62.34,62.46,62.33,62.41,15200.0,43.4749,43.5586,43.468,43.5238,15200.0
2009-11-03 14:00:00,62.41,62.47,62.4,62.45,20100.0,43.5238,43.5656,43.5168,43.5516,20100.0
2009-11-03 14:05:00,62.45,62.5,62.43,62.49,24500.0,43.5516,43.5865,43.5377,43.5795,24500.0
2009-11-03 14:10:00,62.48,62.52,62.36,62.36,21500.0,43.5726,43.6005,43.4889,43.4889,21500.0
2009-11-03 14:15:00,62.37,62.44,62.36,62.41,19800.0,43.4959,43.5447,43.4889,43.5238,19800.0
2009-11-03 14:20:00,62.4,62.46,62.34,62.35,18900.0,43.5168,43.5586,43.4749,43.4819,18900.0
2009-11-03 14:25:00,62.35,62.56,62.35,62.39,30900.0,43.4819,43.6284,43.4819,43.5098,30900.0
2009-11-03 14:30:00,62.38,62.47,62.32,62.33,30800.0,43.5028,43.5656,43.461,43.468,30800.0
2009-11-03 14:35:00,62.33,62.33,62.25,62.3,16500.0,43.468,43.468,43.4122,43.447,16500.0
2009-11-03 14:40:00,62.3,62.35,62.28,62.33,16800.0,43.447,43.4819,43.4331,43.468,16800.0
2009-11-03 14:45:00,62.31,62.4,62.24,62.39,16700.0,43.454,43.5168,43.4052,43.5098,16700.0
2009-11-03 14:50:00,62.41,62.42,62.29,62.3,39500.0,43.5238,43.5307,43.4401,43.447,39500.0
2009-11-03 14:55:00,62.3,62.38,62.22,62.29,52500.0,43.447,43.5028,43.3912,43.4401,52500.0
2009-11-03 15:00:00,62.28,62.35,62.26,62.32,23100.0,43.4331,43.4819,43.4191,43.461,23100.0
2009-11-03 15:05:00,62.33,62.4,62.3,62.32,55800.0,43.468,43.5168,43.447,43.461,55800.0
2009-11-03 15:10:00,62.32,62.39,62.25,62.28,32900.0,43.461,43.5098,43.4122,43.4331,32900.0
2009-11-03 15:15:00,62.27,62.36,62.26,62.31,23700.0,43.4261,43.4889,43.4191,43.454,23700.0
2009-11-03 15:20:00,62.33,62.36,62.28,62.32,28200.0,43.468,43.4889,43.4331,43.461,28200.0
2009-11-03 15:25:00,62.33,62.4,62.3,62.39,22500.0,43.468,43.5168,43.447,43.5098,22500.0
2009-11-03 15:30:00,62.4,62.51,62.39,62.49,87500.0,43.5168,43.5935,43.5098,43.5795,87500.0
2009-11-03 15:35:00,62.48,62.57,62.47,62.55,59000.0,43.5726,43.6353,43.5656,43.6214,59000.0
2009-11-03 15:40:00,62.57,62.62,62.5,62.52,84600.0,43.6353,43.6702,43.5865,43.6005,84600.0
2009-11-03 15:45:00,62.51,62.59,62.51,62.53,71800.0,43.5935,43.6493,43.5935,43.6074,71800.0
2009-11-03 15:50:00,62.53,62.62,62.51,62.62,61100.0,43.6074,43.6702,43.5935,43.6702,61100.0
2009-11-03 15:55:00,62.62,62.63,62.48,62.55,143300.0,43.6702,43.6772,43.5726,43.6214,143300.0
2009-11-04 09:30:00,64.13,64.22,63.36,63.89,115800.0,44.7233,44.786,44.1863,44.5559,115800.0
2009-11-04 09:35:00,63.9,63.92,63.68,63.79,47400.0,44.5629,44.5768,44.4094,44.4861,47400.0
2009-11-04 09:40:00,63.79,64.0,63.71,63.99,52700.0,44.4861,44.6326,44.4303,44.6256,52700.0
2009-11-04 09:45:00,63.98,64.04,63.81,63.87,60700.0,44.6186,44.6605,44.5001,44.5419,60700.0
2009-11-04 09:50:00,63.84,64.03,63.84,64.02,36400.0,44.521,44.6535,44.521,44.6465,36400.0
2009-11-04 09:55:00,63.99,64.15,63.99,64.13,37200.0,44.6256,44.7372,44.6256,44.7233,37200.0
2009-11-04 10:00:00,64.11,64.28,64.01,64.23,118800.0,44.7093,44.8279,44.6396,44.793,118800.0
2009-11-04 10:05:00,64.21,64.52,64.2,64.52,48600.0,44.779,44.9952,44.7721,44.9952,48600.0
2009-11-04 10:10:00,64.51,64.64,64.51,64.56,31500.0,44.9883,45.0789,44.9883,45.0231,31500.0
2009-11-04 10:15:00,64.58,64.77,64.58,64.65,37000.0,45.0371,45.1696,45.0371,45.0859,37000.0
2009-11-04 10:20:00,64.64,64.8,64.63,64.73,40000.0,45.0789,45.1905,45.0719,45.1417,40000.0
2009-11-04 10:25:00,64.73,64.89,64.73,64.83,33900.0,45.1417,45.2533,45.1417,45.2114,33900.0
2009-11-04 10:30:00,64.83,64.84,64.71,64.74,53100.0,45.2114,45.2184,45.1277,45.1487,53100.0
2009-11-04 10:35:00,64.72,64.8,64.68,64.75,25000.0,45.1347,45.1905,45.1068,45.1556,25000.0
2009-11-04 10:40:00,64.73,64.75,64.7,64.75,26800.0,45.1417,45.1556,45.1208,45.1556,26800.0
2009-11-04 10:45:00,64.75,64.75,64.65,64.75,31500.0,45.1556,45.1556,45.0859,45.1556,31500.0
2009-11-04 10:50:00,64.75,64.99,64.75,64.86,38800.0,45.1556,45.323,45.1556,45.2323,38800.0
2009-11-04 10:55:00,64.87,65.12,64.87,65.09,25400.0,45.2393,45.4137,45.2393,45.3927,25400.0
2009-11-04 11:00:00,65.09,65.11,64.9,64.97,47100.0,45.3927,45.4067,45.2602,45.3091,47100.0
2009-11-04 11:05:00,64.98,64.98,64.9,64.96,19600.0,45.316,45.316,45.2602,45.3021,19600.0
2009-11-04 11:10:00,64.95,64.96,64.87,64.93,32200.0,45.2951,45.3021,45.2393,45.2812,32200.0
2009-11-04 11:15:00,64.92,64.93,64.72,64.76,67900.0,45.2742,45.2812,45.1347,45.1626,67900.0
2009-11-04 11:20:00,64.76,64.82,64.73,64.81,31900.0,45.1626,45.2044,45.1417,45.1975,31900.0
2009-11-04 11:25:00,64.81,64.83,64.7,64.7,22500.0,45.1975,45.2114,45.1208,45.1208,22500.0
2009-11-04 11:30:00,64.69,64.69,64.55,64.57,34000.0,45.1138,45.1138,45.0162,45.0301,34000.0
2009-11-04 11:35:00,64.57,64.66,64.55,64.66,38300.0,45.0301,45.0929,45.0162,45.0929,38300.0
2009-11-04 11:40:00,64.66,64.66,64.58,64.59,28100.0,45.0929,45.0929,45.0371,45.044,28100.0
2009-11-04 11:45:00,64.58,64.63,64.56,64.58,11300.0,45.0371,45.0719,45.0231,45.0371,11300.0
2009-11-04 11:50:00,64.57,64.59,64.54,64.56,29500.0,45.0301,45.044,45.0092,45.0231,29500.0
2009-11-04 11:55:00,64.57,64.57,64.47,64.56,23800.0,45.0301,45.0301,44.9604,45.0231,23800.0
2009-11-04 12:00:00,64.58,64.61,64.48,64.6,20400.0,45.0371,45.058,44.9673,45.051,20400.0
2009-11-04 12:05:00,64.61,64.62,64.57,64.62,24100.0,45.058,45.065,45.0301,45.065,24100.0
2009-11-04 12:10:00,64.62,64.67,64.53,64.6,31400.0,45.065,45.0998,45.0022,45.051,31400.0
2009-11-04 12:15:00,64.6,64.68,64.58,64.66,15700.0,45.051,45.1068,45.0371,45.0929,15700.0
2009-11-04 12:20:00,64.66,64.78,64.65,64.75,11000.0,45.0929,45.1766,45.0859,45.1556,11000.0
2009-11-04 12:25:00,64.75,64.84,64.74,64.78,9800.0,45.1556,45.2184,45.1487,45.1766,9800.0
2009-11-04 12:30:00,64.77,64.84,64.77,64.81,7900.0,45.1696,45.2184,45.1696,45.1975,7900.0
2009-11-04 12:35:00,64.81,64.88,64.8,64.87,9100.0,45.1975,45.2463,45.1905,45.2393,9100.0
2009-11-04 12:40:00,64.88,64.92,64.87,64.91,4400.0,45.2463,45.2742,45.2393,45.2672,4400.0
2009-11-04 12:45:00,64.9,64.99,64.9,64.99,30600.0,45.2602,45.323,45.2602,45.323,30600.0
2009-11-04 12:50:00,64.97,65.0,64.95,64.99,22700.0,45.3091,45.33,45.2951,45.323,22700.0
2009-11-04 12:55:00,64.99,65.0,64.95,65.0,6400.0,45.323,45.33,45.2951,45.33,6400.0
2009-11-04 13:00:00,65.01,65.08,64.99,65.04,19400.0,45.3369,45.3858,45.323,45.3579,19400.0
2009-11-04 13:05:00,65.05,65.06,65.0,65.01,12100.0,45.3648,45.3718,45.33,45.3369,12100.0
2009-11-04 13:10:00,65.02,65.1,65.02,65.09,11400.0,45.3439,45.3997,45.3439,45.3927,11400.0
2009-11-04 13:15:00,65.07,65.1,65.06,65.07,8800.0,45.3788,45.3997,45.3718,45.3788,8800.0
2009-11-04 13:20:00,65.1,65.15,65.05,65.13,11100.0,45.3997,45.4346,45.3648,45.4206,11100.0
2009-11-04 13:25:00,65.13,65.14,65.01,65.11,17300.0,45.4206,45.4276,45.3369,45.4067,17300.0
2009-11-04 13:30:00,65.1,65.14,65.05,65.05,17900.0,45.3997,45.4276,45.3648,45.3648,17900.0
2009-11-04 13:35:00,65.05,65.06,65.0,65.04,10200.0,45.3648,45.3718,45.33,45.3579,10200.0
2009-11-04 13:40:00,65.03,65.04,64.99,64.99,17100.0,45.3509,45.3579,45.323,45.323,17100.0
2009-11-04 13:45:00,65.0,65.04,64.99,65.03,20600.0,45.33,45.3579,45.323,45.3509,20600.0
2009-11-04 13:50:00,65.03,65.03,64.98,65.01,15700.0,45.3509,45.3509,45.316,45.3369,15700.0
2009-11-04 13:55:00,65.02,65.02,64.89,64.9,27600.0,45.3439,45.3439,45.2533,45.2602,27600.0
2009-11-04 14:00:00,64.89,64.92,64.88,64.9,28900.0,45.2533,45.2742,45.2463,45.2602,28900.0
2009-11-04 14:05:00,64.9,64.91,64.89,64.9,22200.0,45.2602,45.2672,45.2533,45.2602,22200.0
2009-11-04 14:10:00,64.89,64.91,64.8,64.83,16600.0,45.2533,45.2672,45.1905,45.2114,16600.0
2009-11-04 14:15:00,64.82,65.0,64.4,64.42,59800.0,45.2044,45.33,44.9115,44.9255,59800.0
2009-11-04 14:20:00,64.41,64.81,64.41,64.68,67100.0,44.9185,45.1975,44.9185,45.1068,67100.0
2009-11-04 14:25:00,64.67,64.7,64.29,64.36,67400.0,45.0998,45.1208,44.8348,44.8836,67400.0
2009-11-04 14:30:00,64.36,64.75,64.28,64.65,61000.0,44.8836,45.1556,44.8279,45.0859,61000.0
2009-11-04 14:35:00,64.67,64.8,64.64,64.78,65000.0,45.0998,45.1905,45.0789,45.1766,65000.0
2009-11-04 14:40:00,64.79,64.97,64.7,64.83,89900.0,45.1835,45.3091,45.1208,45.2114,89900.0
2009-11-04 14:45:00,64.83,64.97,64.83,64.96,35100.0,45.2114,45.3091,45.2114,45.3021,35100.0
2009-11-04 14:50:00,64.97,65.04,64.91,64.96,33200.0,45.3091,45.3579,45.2672,45.3021,33200.0
2009-11-04 14:55:00,64.98,65.0,64.89,64.93,28300.0,45.316,45.33,45.2533,45.2812,28300.0
2009-11-04 15:00:00,64.92,64.93,64.64,64.66,33400.0,45.2742,45.2812,45.0789,45.0929,33400.0
2009-11-04 15:05:00,64.68,64.74,64.57,64.6,43500.0,45.1068,45.1487,45.0301,45.051,43500.0
2009-11-04 15:10:00,64.6,64.74,64.41,64.49,56600.0,45.051,45.1487,44.9185,44.9743,56600.0
2009-11-04 15:15:00,64.49,64.57,64.44,64.5,50300.0,44.9743,45.0301,44.9394,44.9813,50300.0
2009-11-04 15:20:00,64.5,64.55,64.45,64.52,42600.0,44.9813,45.0162,44.9464,44.9952,42600.0
2009-11-04 15:25:00,64.53,64.58,64.44,64.48,39100.0,45.0022,45.0371,44.9394,44.9673,39100.0
2009-11-04 15:30:00,64.5,64.54,64.25,64.31,92200.0,44.9813,45.0092,44.8069,44.8488,92200.0
2009-11-04 15:35:00,64.31,64.38,64.03,64.17,84200.0,44.8488,44.8976,44.6535,44.7511,84200.0
2009-11-04 15:40:00,64.18,64.2,63.9,63.93,117600.0,44.7581,44.7721,44.5629,44.5838,117600.0
2009-11-04 15:45:00,63.92,63.93,63.75,63.8,164300.0,44.5768,44.5838,44.4582,44.4931,164300.0
2009-11-04 15:50:00,63.78,63.92,63.67,63.91,122200.0,44.4792,44.5768,44.4025,44.5698,122200.0
2009-11-04 15:55:00,63.91,63.93,63.71,63.85,163800.0,44.5698,44.5838,44.4303,44.528,163800.0
2009-11-05 09:30:00,64.06,64.82,64.06,64.71,34600.0,44.6744,45.2044,44.6744,45.1277,34600.0
2009-11-05 09:35:00,64.71,64.89,64.58,64.85,25800.0,45.1277,45.2533,45.0371,45.2254,25800.0
2009-11-05 09:40:00,64.86,64.93,64.64,64.72,23100.0,45.2323,45.2812,45.0789,45.1347,23100.0
2009-11-05 09:45:00,64.73,65.0,64.69,64.98,24000.0,45.1417,45.33,45.1138,45.316,24000.0
2009-11-05 09:50:00,64.96,65.26,64.96,65.26,31300.0,45.3021,45.5113,45.3021,45.5113,31300.0
2009-11-05 09:55:00,65.24,65.36,65.16,65.31,30000.0,45.4973,45.581,45.4416,45.5462,30000.0
2009-11-05 10:00:00,65.31,65.47,65.31,65.37,38400.0,45.5462,45.6577,45.5462,45.588,38400.0
2009-11-05 10:05:00,65.38,65.43,65.23,65.24,34200.0,45.595,45.6299,45.4904,45.4973,34200.0
2009-11-05 10:10:00,65.24,65.32,65.19,65.24,15600.0,45.4973,45.5531,45.4625,45.4973,15600.0
2009-11-05 10:15:00,65.25,65.33,65.2,65.25,21100.0,45.5043,45.5601,45.4695,45.5043,21100.0
2009-11-05 10:20:00,65.26,65.52,65.26,65.52,27400.0,45.5113,45.6926,45.5113,45.6926,27400.0
2009-11-05 10:25:00,65.51,65.63,65.47,65.59,42100.0,45.6856,45.7693,45.6577,45.7414,42100.0
2009-11-05 10:30:00,65.58,65.71,65.58,65.69,48200.0,45.7345,45.8251,45.7345,45.8112,48200.0
2009-11-05 10:35:00,65.69,65.92,65.63,65.89,51600.0,45.8112,45.9716,45.7693,45.9506,51600.0
2009-11-05 10:40:00,65.87,65.88,65.68,65.68,33600.0,45.9367,45.9437,45.8042,45.8042,33600.0
2009-11-05 10:45:00,65.67,65.68,65.42,65.43,66800.0,45.7972,45.8042,45.6229,45.6299,66800.0
2009-11-05 10:50:00,65.42,65.51,65.37,65.5,33800.0,45.6229,45.6856,45.588,45.6787,33800.0
2009-11-05 10:55:00,65.5,65.51,65.43,65.46,24500.0,45.6787,45.6856,45.6299,45.6508,24500.0
2009-11-05 11:00:00,65.47,65.49,65.44,65.49,20800.0,45.6577,45.6717,45.6368,45.6717,20800.0
2009-11-05 11:05:00,65.49,65.49,65.4,65.45,25800.0,45.6717,45.6717,45.6089,45.6438,25800.0
2009-11-05 11:10:00,65.45,65.57,65.4,65.56,25600.0,45.6438,45.7275,45.6089,45.7205,25600.0
2009-11-05 11:15:00,65.58,65.6,65.55,65.57,16500.0,45.7345,45.7484,45.7135,45.7275,16500.0
2009-11-05 11:20:00,65.56,65.6,65.52,65.53,18500.0,45.7205,45.7484,45.6926,45.6996,18500.0
2009-11-05 11:25:00,65.53,65.59,65.49,65.57,11300.0,45.6996,45.7414,45.6717,45.7275,11300.0
2009-11-05 11:30:00,65.58,65.64,65.55,65.59,14800.0,45.7345,45.7763,45.7135,45.7414,14800.0
2009-11-05 11:35:00,65.61,65.66,65.58,65.59,12900.0,45.7554,45.7902,45.7345,45.7414,12900.0
2009-11-05 11:40:00,65.57,65.59,65.44,65.49,16600.0,45.7275,45.7414,45.6368,45.6717,16600.0
2009-11-05 11:45:00,65.49,65.51,65.39,65.46,14000.0,45.6717,45.6856,45.602,45.6508,14000.0
2009-11-05 11:50:00,65.46,65.53,65.34,65.42,15800.0,45.6508,45.6996,45.5671,45.6229,15800.0
2009-11-05 11:55:00,65.42,65.44,65.37,65.38,10300.0,45.6229,45.6368,45.588,45.595,10300.0
2009-11-05 12:00:00,65.38,65.43,65.37,65.38,10500.0,45.595,45.6299,45.588,45.595,10500.0
2009-11-05 12:05:00,65.4,65.45,65.37,65.38,14700.0,45.6089,45.6438,45.588,45.595,14700.0
2009-11-05 12:10:00,65.37,65.42,65.36,65.42,7500.0,45.588,45.6229,45.581,45.6229,7500.0
2009-11-05 12:15:00,65.41,65.45,65.39,65.44,13000.0,45.6159,45.6438,45.602,45.6368,13000.0
2009-11-05 12:20:00,65.44,65.45,65.35,65.35,12200.0,45.6368,45.6438,45.5741,45.5741,12200.0
2009-11-05 12:25:00,65.35,65.35,65.23,65.28,23400.0,45.5741,45.5741,45.4904,45.5252,23400.0
2009-11-05 12:30:00,65.28,65.44,65.27,65.44,20400.0,45.5252,45.6368,45.5183,45.6368,20400.0
2009-11-05 12:35:00,65.43,65.43,65.41,65.42,8400.0,45.6299,45.6299,45.6159,45.6229,8400.0
2009-11-05 12:40:00,65.43,65.43,65.37,65.39,15100.0,45.6299,45.6299,45.588,45.602,15100.0
2009-11-05 12:45:00,65.39,65.49,65.39,65.48,15000.0,45.602,45.6717,45.602,45.6647,15000.0
2009-11-05 12:50:00,65.48,65.48,65.43,65.45,9500.0,45.6647,45.6647,45.6299,45.6438,9500.0
2009-11-05 12:55:00,65.44,65.53,65.41,65.53,13600.0,45.6368,45.6996,45.6159,45.6996,13600.0
2009-11-05 13:00:00,65.52,65.55,65.48,65.48,16200.0,45.6926,45.7135,45.6647,45.6647,16200.0
2009-11-05 13:05:00,65.47,65.47,65.4,65.4,5200.0,45.6577,45.6577,45.6089,45.6089,5200.0
2009-11-05 13:10:00,65.41,65.49,65.36,65.44,13500.0,45.6159,45.6717,45.581,45.6368,13500.0
2009-11-05 13:15:00,65.45,65.5,65.39,65.5,9900.0,45.6438,45.6787,45.602,45.6787,9900.0
2009-11-05 13:20:00,65.5,65.5,65.44,65.47,8500.0,45.6787,45.6787,45.6368,45.6577,8500.0
2009-11-05 13:25:00,65.46,65.47,65.43,65.45,7700.0,45.6508,45.6577,45.6299,45.6438,7700.0
2009-11-05 13:30:00,65.45,65.5,65.43,65.43,18400.0,45.6438,45.6787,45.6299,45.6299,18400.0
2009-11-05 13:35:00,65.42,65.47,65.4,65.45,22000.0,45.6229,45.6577,45.6089,45.6438,22000.0
2009-11-05 13:40:00,65.46,65.55,65.46,65.49,17000.0,45.6508,45.7135,45.6508,45.6717,17000.0
2009-11-05 13:45:00,65.48,65.54,65.48,65.49,14900.0,45.6647,45.7066,45.6647,45.6717,14900.0
2009-11-05 13:50:00,65.49,65.49,65.37,65.42,17900.0,45.6717,45.6717,45.588,45.6229,17900.0
2009-11-05 13:55:00,65.41,65.47,65.32,65.32,15500.0,45.6159,45.6577,45.5531,45.5531,15500.0
2009-11-05 14:00:00,65.35,65.4,65.34,65.38,9300.0,45.5741,45.6089,45.5671,45.595,9300.0
2009-11-05 14:05:00,65.37,65.37,65.22,65.29,20000.0,45.588,45.588,45.4834,45.5322,20000.0
2009-11-05 14:10:00,65.28,65.37,65.28,65.33,14100.0,45.5252,45.588,45.5252,45.5601,14100.0
2009-11-05 14:15:00,65.32,65.36,65.26,65.27,9500.0,45.5531,45.581,45.5113,45.5183,9500.0
2009-11-05 14:20:00,65.29,65.36,65.22,65.22,20400.0,45.5322,45.581,45.4834,45.4834,20400.0
2009-11-05 14:25:00,65.22,65.33,65.22,65.22,18500.0,45.4834,45.5601,45.4834,45.4834,18500.0
2009-11-05 14:30:00,65.24,65.32,65.24,65.28,12700.0,45.4973,45.5531,45.4973,45.5252,12700.0
2009-11-05 14:35:00,65.28,65.37,65.28,65.32,11600.0,45.5252,45.588,45.5252,45.5531,11600.0
2009-11-05 14:40:00,65.32,65.32,65.25,65.26,30100.0,45.5531,45.5531,45.5043,45.5113,30100.0
2009-11-05 14:45:00,65.27,65.37,65.26,65.31,22500.0,45.5183,45.588,45.5113,45.5462,22500.0
2009-11-05 14:50:00,65.32,65.42,65.31,65.42,19000.0,45.5531,45.6229,45.5462,45.6229,19000.0
2009-11-05 14:55:00,65.42,65.44,65.38,65.38,14400.0,45.6229,45.6368,45.595,45.595,14400.0
2009-11-05 15:00:00,65.37,65.43,65.36,65.38,25400.0,45.588,45.6299,45.581,45.595,25400.0
2009-11-05 15:05:00,65.38,65.4,65.33,65.35,47300.0,45.595,45.6089,45.5601,45.5741,47300.0
2009-11-05 15:10:00,65.35,65.35,65.3,65.31,35600.0,45.5741,45.5741,45.5392,45.5462,35600.0
2009-11-05 15:15:00,65.32,65.42,65.31,65.4,29700.0,45.5531,45.6229,45.5462,45.6089,29700.0
2009-11-05 15:20:00,65.4,65.4,65.29,65.35,23900.0,45.6089,45.6089,45.5322,45.5741,23900.0
2009-11-05 15:25:00,65.34,65.37,65.31,65.33,16700.0,45.5671,45.588,45.5462,45.5601,16700.0
2009-11-05 15:30:00,65.33,65.33,65.26,65.31,37700.0,45.5601,45.5601,45.5113,45.5462,37700.0
2009-11-05 15:35:00,65.31,65.36,65.31,65.34,48900.0,45.5462,45.581,45.5462,45.5671,48900.0
2009-11-05 15:40:00,65.34,65.37,65.3,65.3,46100.0,45.5671,45.588,45.5392,45.5392,46100.0
2009-11-05 15:45:00,65.3,65.35,65.23,65.32,55700.0,45.5392,45.5741,45.4904,45.5531,55700.0
2009-11-05 15:50:00,65.32,65.4,65.32,65.37,77300.0,45.5531,45.6089,45.5531,45.588,77300.0
2009-11-05 15:55:00,65.36,65.42,65.36,65.4,113800.0,45.581,45.6229,45.581,45.6089,113800.0
2009-11-06 09:30:00,65.25,65.39,64.77,64.77,39300.0,45.5043,45.602,45.1696,45.1696,39300.0
2009-11-06 09:35:00,64.79,65.35,64.79,65.25,26700.0,45.1835,45.5741,45.1835,45.5043,26700.0
2009-11-06 09:40:00,65.26,65.38,65.02,65.22,16300.0,45.5113,45.595,45.3439,45.4834,16300.0
2009-11-06 09:45:00,65.27,65.5,65.27,65.44,27000.0,45.5183,45.6787,45.5183,45.6368,27000.0
2009-11-06 09:50:00,65.44,65.59,65.37,65.47,55300.0,45.6368,45.7414,45.588,45.6577,55300.0
2009-11-06 09:55:00,65.5,65.64,65.49,65.6,18900.0,45.6787,45.7763,45.6717,45.7484,18900.0
2009-11-06 10:00:00,65.64,65.8,65.59,65.69,18000.0,45.7763,45.8879,45.7414,45.8112,18000.0
2009-11-06 10:05:00,65.69,65.82,65.65,65.77,16300.0,45.8112,45.9018,45.7833,45.867,16300.0
2009-11-06 10:10:00,65.77,65.79,65.65,65.72,13200.0,45.867,45.8809,45.7833,45.8321,13200.0
2009-11-06 10:15:00,65.72,65.82,65.62,65.78,18500.0,45.8321,45.9018,45.7624,45.8739,18500.0
2009-11-06 10:20:00,65.78,65.79,65.61,65.65,18800.0,45.8739,45.8809,45.7554,45.7833,18800.0
2009-11-06 10:25:00,65.66,65.66,65.35,65.35,18800.0,45.7902,45.7902,45.5741,45.5741,18800.0
2009-11-06 10:30:00,65.36,65.38,65.15,65.29,30600.0,45.581,45.595,45.4346,45.5322,30600.0
2009-11-06 10:35:00,65.29,65.33,65.18,65.25,38300.0,45.5322,45.5601,45.4555,45.5043,38300.0
2009-11-06 10:40:00,65.22,65.28,65.07,65.13,17200.0,45.4834,45.5252,45.3788,45.4206,17200.0
2009-11-06 10:45:00,65.11,65.33,65.06,65.3,21200.0,45.4067,45.5601,45.3718,45.5392,21200.0
2009-11-06 10:50:00,65.32,65.41,65.22,65.4,12800.0,45.5531,45.6159,45.4834,45.6089,12800.0
2009-11-06 10:55:00,65.39,65.46,65.34,65.43,5400.0,45.602,45.6508,45.5671,45.6299,5400.0
2009-11-06 11:00:00,65.42,65.47,65.4,65.46,8700.0,45.6229,45.6577,45.6089,45.6508,8700.0
2009-11-06 11:05:00,65.46,65.48,65.36,65.45,18300.0,45.6508,45.6647,45.581,45.6438,18300.0
2009-11-06 11:10:00,65.47,65.51,65.32,65.37,17200.0,45.6577,45.6856,45.5531,45.588,17200.0
2009-11-06 11:15:00,65.36,65.55,65.36,65.54,8400.0,45.581,45.7135,45.581,45.7066,8400.0
2009-11-06 11:20:00,65.53,65.53,65.33,65.36,13000.0,45.6996,45.6996,45.5601,45.581,13000.0
2009-11-06 11:25:00,65.36,65.56,65.35,65.54,6800.0,45.581,45.7205,45.5741,45.7066,6800.0
2009-11-06 11:30:00,65.57,65.66,65.5,65.58,12900.0,45.7275,45.7902,45.6787,45.7345,12900.0
2009-11-06 11:35:00,65.59,65.59,65.49,65.51,8600.0,45.7414,45.7414,45.6717,45.6856,8600.0
2009-11-06 11:40:00,65.53,65.6,65.44,65.44,23900.0,45.6996,45.7484,45.6368,45.6368,23900.0
2009-11-06 11:45:00,65.44,65.55,65.42,65.49,7500.0,45.6368,45.7135,45.6229,45.6717,7500.0
2009-11-06 11:50:00,65.47,65.55,65.46,65.5,4900.0,45.6577,45.7135,45.6508,45.6787,4900.0
2009-11-06 11:55:00,65.5,65.51,65.47,65.47,4600.0,45.6787,45.6856,45.6577,45.6577,4600.0
2009-11-06 12:00:00,65.48,65.59,65.46,65.54,8100.0,45.6647,45.7414,45.6508,45.7066,8100.0
2009-11-06 12:05:00,65.52,65.52,65.48,65.51,3400.0,45.6926,45.6926,45.6647,45.6856,3400.0
2009-11-06 12:10:00,65.5,65.63,65.5,65.57,9100.0,45.6787,45.7693,45.6787,45.7275,9100.0
2009-11-06 12:15:00,65.58,65.66,65.57,65.65,19300.0,45.7345,45.7902,45.7275,45.7833,19300.0
2009-11-06 12:20:00,65.62,65.68,65.62,65.68,4800.0,45.7624,45.8042,45.7624,45.8042,4800.0
2009-11-06 12:25:00,65.68,65.71,65.6,65.6,8900.0,45.8042,45.8251,45.7484,45.7484,8900.0
2009-11-06 12:30:00,65.62,65.65,65.62,65.65,4300.0,45.7624,45.7833,45.7624,45.7833,4300.0
2009-11-06 12:35:00,65.67,65.7,65.57,65.64,13800.0,45.7972,45.8181,45.7275,45.7763,13800.0
2009-11-06 12:40:00,65.63,65.63,65.48,65.51,6100.0,45.7693,45.7693,45.6647,45.6856,6100.0
2009-11-06 12:45:00,65.51,65.55,65.49,65.49,3600.0,45.6856,45.7135,45.6717,45.6717,3600.0
2009-11-06 12:50:00,65.51,65.61,65.48,65.51,9500.0,45.6856,45.7554,45.6647,45.6856,9500.0
2009-11-06 12:55:00,65.54,65.58,65.49,65.5,3600.0,45.7066,45.7345,45.6717,45.6787,3600.0
2009-11-06 13:00:00,65.49,65.52,65.44,65.46,4700.0,45.6717,45.6926,45.6368,45.6508,4700.0
2009-11-06 13:05:00,65.47,65.59,65.47,65.57,6900.0,45.6577,45.7414,45.6577,45.7275,6900.0
2009-11-06 13:10:00,65.54,65.65,65.51,65.65,4800.0,45.7066,45.7833,45.6856,45.7833,4800.0
2009-11-06 13:15:00,65.66,65.71,65.66,65.69,3200.0,45.7902,45.8251,45.7902,45.8112,3200.0
2009-11-06 13:20:00,65.71,65.71,65.66,65.7,9400.0,45.8251,45.8251,45.7902,45.8181,9400.0
2009-11-06 13:25:00,65.71,65.71,65.64,65.69,7600.0,45.8251,45.8251,45.7763,45.8112,7600.0
2009-11-06 13:30:00,65.69,65.71,65.62,65.71,6000.0,45.8112,45.8251,45.7624,45.8251,6000.0
2009-11-06 13:35:00,65.71,65.8,65.71,65.72,9000.0,45.8251,45.8879,45.8251,45.8321,9000.0
2009-11-06 13:40:00,65.72,65.76,65.7,65.7,6300.0,45.8321,45.86,45.8181,45.8181,6300.0
2009-11-06 13:45:00,65.71,65.79,65.64,65.67,14700.0,45.8251,45.8809,45.7763,45.7972,14700.0
2009-11-06 13:50:00,65.68,65.73,65.68,65.71,8800.0,45.8042,45.8391,45.8042,45.8251,8800.0
2009-11-06 13:55:00,65.71,65.71,65.63,65.7,7900.0,45.8251,45.8251,45.7693,45.8181,7900.0
2009-11-06 14:00:00,65.65,65.77,65.65,65.68,35700.0,45.7833,45.867,45.7833,45.8042,35700.0
2009-11-06 14:05:00,65.68,65.71,65.51,65.58,20700.0,45.8042,45.8251,45.6856,45.7345,20700.0
2009-11-06 14:10:00,65.55,65.61,65.55,65.6,5800.0,45.7135,45.7554,45.7135,45.7484,5800.0
2009-11-06 14:15:00,65.62,65.63,65.58,65.58,7000.0,45.7624,45.7693,45.7345,45.7345,7000.0
2009-11-06 14:20:00,65.6,65.61,65.54,65.57,8300.0,45.7484,45.7554,45.7066,45.7275,8300.0
2009-11-06 14:25:00,65.56,65.62,65.54,65.55,8200.0,45.7205,45.7624,45.7066,45.7135,8200.0
2009-11-06 14:30:00,65.54,65.57,65.52,65.55,4800.0,45.7066,45.7275,45.6926,45.7135,4800.0
2009-11-06 14:35:00,65.57,65.63,65.55,65.61,5500.0,45.7275,45.7693,45.7135,45.7554,5500.0
2009-11-06 14:40:00,65.59,65.62,65.54,65.55,12600.0,45.7414,45.7624,45.7066,45.7135,12600.0
2009-11-06 14:45:00,65.56,65.56,65.48,65.56,6900.0,45.7205,45.7205,45.6647,45.7205,6900.0
2009-11-06 14:50:00,65.58,65.6,65.47,65.48,12500.0,45.7345,45.7484,45.6577,45.6647,12500.0
2009-11-06 14:55:00,65.47,65.53,65.46,65.51,6400.0,45.6577,45.6996,45.6508,45.6856,6400.0
2009-11-06 15:00:00,65.51,65.51,65.37,65.45,21800.0,45.6856,45.6856,45.588,45.6438,21800.0
2009-11-06 15:05:00,65.46,65.49,65.43,65.45,8900.0,45.6508,45.6717,45.6299,45.6438,8900.0
2009-11-06 15:10:00,65.46,65.51,65.41,65.42,11100.0,45.6508,45.6856,45.6159,45.6229,11100.0
2009-11-06 15:15:00,65.42,65.47,65.4,65.47,6700.0,45.6229,45.6577,45.6089,45.6577,6700.0
2009-11-06 15:20:00,65.46,65.48,65.39,65.42,19900.0,45.6508,45.6647,45.602,45.6229,19900.0
2009-11-06 15:25:00,65.43,65.51,65.42,65.5,14900.0,45.6299,45.6856,45.6229,45.6787,14900.0
2009-11-06 15:30:00,65.51,65.52,65.43,65.47,20400.0,45.6856,45.6926,45.6299,45.6577,20400.0
2009-11-06 15:35:00,65.49,65.53,65.41,65.44,27100.0,45.6717,45.6996,45.6159,45.6368,27100.0
2009-11-06 15:40:00,65.45,65.57,65.45,65.56,24000.0,45.6438,45.7275,45.6438,45.7205,24000.0
2009-11-06 15:45:00,65.57,65.57,65.47,65.56,33400.0,45.7275,45.7275,45.6577,45.7205,33400.0
2009-11-06 15:50:00,65.55,65.7,65.52,65.63,37400.0,45.7135,45.8181,45.6926,45.7693,37400.0
2009-11-06 15:55:00,65.63,65.63,65.51,65.56,61900.0,45.7693,45.7693,45.6856,45.7205,61900.0
2009-11-09 09:30:00,65.9,66.03,65.82,66.01,34300.0,45.9576,46.0483,45.9018,46.0343,34300.0
2009-11-09 09:35:00,66.02,66.42,66.0,66.42,9900.0,46.0413,46.3203,46.0274,46.3203,9900.0
2009-11-09 09:40:00,66.42,66.45,66.26,66.38,26100.0,46.3203,46.3412,46.2087,46.2924,26100.0
2009-11-09 09:45:00,66.4,66.45,66.28,66.29,24900.0,46.3063,46.3412,46.2226,46.2296,24900.0
2009-11-09 09:50:00,66.29,66.29,66.2,66.21,11500.0,46.2296,46.2296,46.1668,46.1738,11500.0
2009-11-09 09:55:00,66.21,66.26,66.12,66.12,18300.0,46.1738,46.2087,46.111,46.111,18300.0
2009-11-09 10:00:00,66.16,66.29,66.15,66.15,20900.0,46.1389,46.2296,46.132,46.132,20900.0
2009-11-09 10:05:00,66.14,66.29,66.14,66.27,13200.0,46.125,46.2296,46.125,46.2157,13200.0
2009-11-09 10:10:00,66.24,66.34,66.18,66.2,17900.0,46.1947,46.2645,46.1529,46.1668,17900.0
2009-11-09 10:15:00,66.2,66.32,66.19,66.27,16200.0,46.1668,46.2505,46.1599,46.2157,16200.0
2009-11-09 10:20:00,66.27,66.3,66.24,66.25,12500.0,46.2157,46.2366,46.1947,46.2017,12500.0
2009-11-09 10:25:00,66.26,66.29,66.18,66.2,17600.0,46.2087,46.2296,46.1529,46.1668,17600.0
2009-11-09 10:30:00,66.2,66.21,66.13,66.15,15400.0,46.1668,46.1738,46.118,46.132,15400.0
2009-11-09 10:35:00,66.15,66.17,66.11,66.17,6500.0,46.132,46.1459,46.1041,46.1459,6500.0
2009-11-09 10:40:00,66.17,66.3,66.17,66.29,21800.0,46.1459,46.2366,46.1459,46.2296,21800.0
2009-11-09 10:45:00,66.3,66.42,66.27,66.41,37700.0,46.2366,46.3203,46.2157,46.3133,37700.0
2009-11-09 10:50:00,66.41,66.63,66.4,66.61,67800.0,46.3133,46.4667,46.3063,46.4528,67800.0
2009-11-09 10:55:00,66.62,66.68,66.59,66.66,28500.0,46.4597,46.5016,46.4388,46.4876,28500.0
2009-11-09 11:00:00,66.67,66.71,66.57,66.61,23000.0,46.4946,46.5225,46.4249,46.4528,23000.0
2009-11-09 11:05:00,66.6,66.73,66.6,66.73,29000.0,46.4458,46.5365,46.4458,46.5365,29000.0
2009-11-09 11:10:00,66.73,66.85,66.7,66.78,17000.0,46.5365,46.6201,46.5155,46.5713,17000.0
2009-11-09 11:15:00,66.77,66.99,66.77,66.95,34800.0,46.5643,46.7178,46.5643,46.6899,34800.0
2009-11-09 11:20:00,66.96,66.98,66.91,66.94,26900.0,46.6968,46.7108,46.662,46.6829,26900.0
2009-11-09 11:25:00,66.97,67.02,66.95,67.0,20400.0,46.7038,46.7387,46.6899,46.7247,20400.0
2009-11-09 11:30:00,67.0,67.05,66.96,67.02,14900.0,46.7247,46.7596,46.6968,46.7387,14900.0
2009-11-09 11:35:00,67.02,67.17,67.01,67.15,26700.0,46.7387,46.8433,46.7317,46.8294,26700.0
2009-11-09 11:40:00,67.15,67.15,67.11,67.11,13800.0,46.8294,46.8294,46.8015,46.8015,13800.0
2009-11-09 11:45:00,67.12,67.2,67.1,67.17,20700.0,46.8084,46.8642,46.7945,46.8433,20700.0
2009-11-09 11:50:00,67.17,67.17,66.79,66.82,121600.0,46.8433,46.8433,46.5783,46.5992,121600.0
2009-11-09 11:55:00,66.8,66.92,66.77,66.9,30500.0,46.5853,46.669,46.5643,46.655,30500.0
2009-11-09 12:00:00,66.9,66.97,66.88,66.93,5300.0,46.655,46.7038,46.6411,46.6759,5300.0
2009-11-09 12:05:00,66.93,66.99,66.91,66.97,12800.0,46.6759,46.7178,46.662,46.7038,12800.0
2009-11-09 12:10:00,66.99,67.04,66.97,67.01,12200.0,46.7178,46.7526,46.7038,46.7317,12200.0
2009-11-09 12:15:00,66.99,67.03,66.99,67.02,6700.0,46.7178,46.7457,46.7178,46.7387,6700.0
2009-11-09 12:20:00,67.01,67.05,66.98,67.01,7700.0,46.7317,46.7596,46.7108,46.7317,7700.0
2009-11-09 12:25:00,67.02,67.08,67.01,67.06,5500.0,46.7387,46.7805,46.7317,46.7666,5500.0
2009-11-09 12:30:00,67.06,67.08,67.01,67.01,8800.0,46.7666,46.7805,46.7317,46.7317,8800.0
2009-11-09 12:35:00,67.01,67.04,67.01,67.02,4100.0,46.7317,46.7526,46.7317,46.7387,4100.0
2009-11-09 12:40:00,67.03,67.13,67.03,67.1,10000.0,46.7457,46.8154,46.7457,46.7945,10000.0
2009-11-09 12:45:00,67.08,67.17,67.07,67.11,11200.0,46.7805,46.8433,46.7736,46.8015,11200.0
2009-11-09 12:50:00,67.11,67.12,67.04,67.11,9400.0,46.8015,46.8084,46.7526,46.8015,9400.0
2009-11-09 12:55:00,67.1,67.14,67.09,67.14,6500.0,46.7945,46.8224,46.7875,46.8224,6500.0
2009-11-09 13:00:00,67.14,67.16,67.09,67.13,9700.0,46.8224,46.8363,46.7875,46.8154,9700.0
2009-11-09 13:05:00,67.13,67.17,67.04,67.05,10900.0,46.8154,46.8433,46.7526,46.7596,10900.0
2009-11-09 13:10:00,67.04,67.1,67.02,67.1,10300.0,46.7526,46.7945,46.7387,46.7945,10300.0
2009-11-09 13:15:00,67.09,67.12,67.03,67.1,11900.0,46.7875,46.8084,46.7457,46.7945,11900.0
2009-11-09 13:20:00,67.1,67.12,67.07,67.1,10600.0,46.7945,46.8084,46.7736,46.7945,10600.0
2009-11-09 13:25:00,67.1,67.16,67.1,67.14,11900.0,46.7945,46.8363,46.7945,46.8224,11900.0
2009-11-09 13:30:00,67.12,67.17,67.06,67.07,17100.0,46.8084,46.8433,46.7666,46.7736,17100.0
2009-11-09 13:35:00,67.07,67.14,67.0,67.14,22800.0,46.7736,46.8224,46.7247,46.8224,22800.0
2009-11-09 13:40:00,67.14,67.23,67.13,67.2,12800.0,46.8224,46.8851,46.8154,46.8642,12800.0
2009-11-09 13:45:00,67.21,67.28,67.2,67.23,13100.0,46.8712,46.92,46.8642,46.8851,13100.0
2009-11-09 13:50:00,67.25,67.26,67.18,67.2,12200.0,46.8991,46.9061,46.8503,46.8642,12200.0
2009-11-09 13:55:00,67.2,67.27,67.17,67.27,9100.0,46.8642,46.913,46.8433,46.913,9100.0
2009-11-09 14:00:00,67.25,67.29,67.2,67.24,15800.0,46.8991,46.927,46.8642,46.8921,15800.0
2009-11-09 14:05:00,67.24,67.26,67.17,67.21,13900.0,46.8921,46.9061,46.8433,46.8712,13900.0
2009-11-09 14:10:00,67.23,67.25,67.17,67.19,12500.0,46.8851,46.8991,46.8433,46.8572,12500.0
2009-11-09 14:15:00,67.21,67.27,67.19,67.25,7900.0,46.8712,46.913,46.8572,46.8991,7900.0
2009-11-09 14:20:00,67.25,67.31,67.24,67.29,13000.0,46.8991,46.9409,46.8921,46.927,13000.0
2009-11-09 14:25:00,67.3,67.33,67.26,67.31,9200.0,46.934,46.9549,46.9061,46.9409,9200.0
2009-11-09 14:30:00,67.31,67.35,67.26,67.35,14700.0,46.9409,46.9688,46.9061,46.9688,14700.0
2009-11-09 14:35:00,67.33,67.41,67.29,67.36,31500.0,46.9549,47.0107,46.927,46.9758,31500.0
2009-11-09 14:40:00,67.35,67.38,67.33,67.34,9200.0,46.9688,46.9897,46.9549,46.9619,9200.0
2009-11-09 14:45:00,67.34,67.41,67.33,67.34,10200.0,46.9619,47.0107,46.9549,46.9619,10200.0
2009-11-09 14:50:00,67.34,67.37,67.28,67.3,20100.0,46.9619,46.9828,46.92,46.934,20100.0
2009-11-09 14:55:00,67.28,67.32,67.26,67.26,10500.0,46.92,46.9479,46.9061,46.9061,10500.0
2009-11-09 15:00:00,67.26,67.26,67.17,67.21,23800.0,46.9061,46.9061,46.8433,46.8712,23800.0
2009-11-09 15:05:00,67.19,67.21,67.15,67.19,14500.0,46.8572,46.8712,46.8294,46.8572,14500.0
2009-11-09 15:10:00,67.2,67.24,67.17,67.23,22700.0,46.8642,46.8921,46.8433,46.8851,22700.0
2009-11-09 15:15:00,67.24,67.27,67.2,67.25,13600.0,46.8921,46.913,46.8642,46.8991,13600.0
2009-11-09 15:20:00,67.25,67.3,67.24,67.28,10500.0,46.8991,46.934,46.8921,46.92,10500.0
2009-11-09 15:25:00,67.28,67.28,67.19,67.21,22800.0,46.92,46.92,46.8572,46.8712,22800.0
2009-11-09 15:30:00,67.21,67.24,67.16,67.17,21900.0,46.8712,46.8921,46.8363,46.8433,21900.0
2009-11-09 15:35:00,67.16,67.19,67.07,67.08,39000.0,46.8363,46.8572,46.7736,46.7805,39000.0
2009-11-09 15:40:00,67.08,67.13,67.06,67.11,51100.0,46.7805,46.8154,46.7666,46.8015,51100.0
2009-11-09 15:45:00,67.12,67.14,67.09,67.1,47000.0,46.8084,46.8224,46.7875,46.7945,47000.0
2009-11-09 15:50:00,67.11,67.31,67.11,67.28,44800.0,46.8015,46.9409,46.8015,46.92,44800.0
2009-11-09 15:55:00,67.27,67.31,67.17,67.31,98600.0,46.913,46.9409,46.8433,46.9409,98600.0
2009-11-10 09:30:00,67.04,67.51,66.95,67.2,36800.0,46.7526,47.0804,46.6899,46.8642,36800.0
2009-11-10 09:35:00,67.2,67.58,67.2,67.55,21800.0,46.8642,47.1292,46.8642,47.1083,21800.0
2009-11-10 09:40:00,67.57,67.57,67.31,67.36,44200.0,47.1223,47.1223,46.9409,46.9758,44200.0
2009-11-10 09:45:00,67.36,67.45,67.33,67.35,27300.0,46.9758,47.0386,46.9549,46.9688,27300.0
2009-11-10 09:50:00,67.38,67.54,67.38,67.47,18100.0,46.9897,47.1013,46.9897,47.0525,18100.0
2009-11-10 09:55:00,67.48,67.52,67.33,67.45,35700.0,47.0595,47.0874,46.9549,47.0386,35700.0
2009-11-10 10:00:00,67.47,67.51,67.38,67.45,28200.0,47.0525,47.0804,46.9897,47.0386,28200.0
2009-11-10 10:05:00,67.44,67.53,67.38,67.42,27600.0,47.0316,47.0944,46.9897,47.0176,27600.0
2009-11-10 10:10:00,67.4,67.5,67.36,67.42,13300.0,47.0037,47.0734,46.9758,47.0176,13300.0
2009-11-10 10:15:00,67.42,67.44,67.37,67.44,10800.0,47.0176,47.0316,46.9828,47.0316,10800.0
2009-11-10 10:20:00,67.44,67.47,67.37,67.42,14400.0,47.0316,47.0525,46.9828,47.0176,14400.0
2009-11-10 10:25:00,67.42,67.52,67.4,67.45,21700.0,47.0176,47.0874,47.0037,47.0386,21700.0
2009-11-10 10:30:00,67.46,67.53,67.4,67.48,23000.0,47.0455,47.0944,47.0037,47.0595,23000.0
2009-11-10 10:35:00,67.48,67.55,67.47,67.49,12400.0,47.0595,47.1083,47.0525,47.0665,12400.0
2009-11-10 10:40:00,67.5,67.59,67.49,67.55,26300.0,47.0734,47.1362,47.0665,47.1083,26300.0
2009-11-10 10:45:00,67.55,67.58,67.45,67.45,16300.0,47.1083,47.1292,47.0386,47.0386,16300.0
2009-11-10 10:50:00,67.44,67.44,67.26,67.32,28500.0,47.0316,47.0316,46.9061,46.9479,28500.0
2009-11-10 10:55:00,67.31,67.35,67.2,67.2,19200.0,46.9409,46.9688,46.8642,46.8642,19200.0
2009-11-10 11:00:00,67.21,67.23,67.2,67.2,7500.0,46.8712,46.8851,46.8642,46.8642,7500.0
2009-11-10 11:05:00,67.21,67.23,67.12,67.2,19700.0,46.8712,46.8851,46.8084,46.8642,19700.0
2009-11-10 11:10:00,67.2,67.21,67.1,67.18,16100.0,46.8642,46.8712,46.7945,46.8503,16100.0
2009-11-10 11:15:00,67.17,67.2,67.09,67.17,12000.0,46.8433,46.8642,46.7875,46.8433,12000.0
2009-11-10 11:20:00,67.17,67.31,67.14,67.25,11100.0,46.8433,46.9409,46.8224,46.8991,11100.0
2009-11-10 11:25:00,67.25,67.33,67.25,67.3,11800.0,46.8991,46.9549,46.8991,46.934,11800.0
2009-11-10 11:30:00,67.28,67.32,67.15,67.2,10600.0,46.92,46.9479,46.8294,46.8642,10600.0
2009-11-10 11:35:00,67.2,67.38,67.19,67.33,11200.0,46.8642,46.9897,46.8572,46.9549,11200.0
2009-11-10 11:40:00,67.33,67.41,67.31,67.34,8300.0,46.9549,47.0107,46.9409,46.9619,8300.0
2009-11-10 11:45:00,67.33,67.38,67.3,67.37,7000.0,46.9549,46.9897,46.934,46.9828,7000.0
2009-11-10 11:50:00,67.34,67.35,67.3,67.31,6500.0,46.9619,46.9688,46.934,46.9409,6500.0
2009-11-10 11:55:00,67.32,67.35,67.12,67.13,11300.0,46.9479,46.9688,46.8084,46.8154,11300.0
2009-11-10 12:00:00,67.11,67.11,67.05,67.05,8300.0,46.8015,46.8015,46.7596,46.7596,8300.0
2009-11-10 12:05:00,67.06,67.12,67.03,67.1,9300.0,46.7666,46.8084,46.7457,46.7945,9300.0
2009-11-10 12:10:00,67.09,67.1,67.01,67.02,18800.0,46.7875,46.7945,46.7317,46.7387,18800.0
2009-11-10 12:15:00,67.03,67.03,66.95,67.0,7200.0,46.7457,46.7457,46.6899,46.7247,7200.0
2009-11-10 12:20:00,67.01,67.01,66.91,66.91,15700.0,46.7317,46.7317,46.662,46.662,15700.0
2009-11-10 12:25:00,66.92,66.92,66.78,66.78,20400.0,46.669,46.669,46.5713,46.5713,20400.0
2009-11-10 12:30:00,66.76,66.95,66.74,66.9,18100.0,46.5574,46.6899,46.5434,46.655,18100.0
2009-11-10 12:35:00,66.9,66.95,66.84,66.87,9200.0,46.655,46.6899,46.6132,46.6341,9200.0
2009-11-10 12:40:00,66.89,66.91,66.88,66.9,4600.0,46.648,46.662,46.6411,46.655,4600.0
2009-11-10 12:45:00,66.91,66.94,66.87,66.88,11000.0,46.662,46.6829,46.6341,46.6411,11000.0
2009-11-10 12:50:00,66.88,66.93,66.87,66.9,9600.0,46.6411,46.6759,46.6341,46.655,9600.0
2009-11-10 12:55:00,66.9,67.0,66.9,67.0,35900.0,46.655,46.7247,46.655,46.7247,35900.0
2009-11-10 13:00:00,66.97,67.03,66.94,67.03,8800.0,46.7038,46.7457,46.6829,46.7457,8800.0
2009-11-10 13:05:00,67.03,67.03,66.94,66.99,16700.0,46.7457,46.7457,46.6829,46.7178,16700.0
2009-11-10 13:10:00,66.99,67.02,66.95,66.95,6700.0,46.7178,46.7387,46.6899,46.6899,6700.0
2009-11-10 13:15:00,66.95,67.08,66.89,67.03,49100.0,46.6899,46.7805,46.648,46.7457,49100.0
2009-11-10 13:20:00,67.02,67.03,66.95,67.01,9000.0,46.7387,46.7457,46.6899,46.7317,9000.0
2009-11-10 13:25:00,67.0,67.01,66.98,67.01,4000.0,46.7247,46.7317,46.7108,46.7317,4000.0
2009-11-10 13:30:00,67.0,67.01,66.93,67.01,7700.0,46.7247,46.7317,46.6759,46.7317,7700.0
2009-11-10 13:35:00,67.02,67.07,66.99,66.99,4100.0,46.7387,46.7736,46.7178,46.7178,4100.0
2009-11-10 13:40:00,66.98,67.01,66.91,66.96,7300.0,46.7108,46.7317,46.662,46.6968,7300.0
2009-11-10 13:45:00,66.98,66.98,66.91,66.92,3400.0,46.7108,46.7108,46.662,46.669,3400.0
2009-11-10 13:50:00,66.92,66.96,66.84,66.89,16900.0,46.669,46.6968,46.6132,46.648,16900.0
2009-11-10 13:55:00,66.88,66.91,66.83,66.9,17700.0,46.6411,46.662,46.6062,46.655,17700.0
2009-11-10 14:00:00,66.91,66.91,66.8,66.9,17000.0,46.662,46.662,46.5853,46.655,17000.0
2009-11-10 14:05:00,66.9,66.98,66.84,66.96,10000.0,46.655,46.7108,46.6132,46.6968,10000.0
2009-11-10 14:10:00,66.94,66.98,66.93,66.93,5900.0,46.6829,46.7108,46.6759,46.6759,5900.0
2009-11-10 14:15:00,66.92,67.01,66.91,66.91,6900.0,46.669,46.7317,46.662,46.662,6900.0
2009-11-10 14:20:00,66.89,66.91,66.86,66.9,7500.0,46.648,46.662,46.6271,46.655,7500.0
2009-11-10 14:25:00,66.9,66.9,66.77,66.81,29300.0,46.655,46.655,46.5643,46.5922,29300.0
2009-11-10 14:30:00,66.81,66.82,66.77,66.81,17800.0,46.5922,46.5992,46.5643,46.5922,17800.0
2009-11-10 14:35:00,66.82,66.82,66.8,66.82,12800.0,46.5992,46.5992,46.5853,46.5992,12800.0
2009-11-10 14:40:00,66.82,66.83,66.77,66.8,27000.0,46.5992,46.6062,46.5643,46.5853,27000.0
2009-11-10 14:45:00,66.8,66.8,66.75,66.76,13300.0,46.5853,46.5853,46.5504,46.5574,13300.0
2009-11-10 14:50:00,66.76,66.77,66.74,66.77,10600.0,46.5574,46.5643,46.5434,46.5643,10600.0
2009-11-10 14:55:00,66.77,66.83,66.76,66.79,23000.0,46.5643,46.6062,46.5574,46.5783,23000.0
2009-11-10 15:00:00,66.79,66.79,66.73,66.75,14600.0,46.5783,46.5783,46.5365,46.5504,14600.0
2009-11-10 15:05:00,66.75,66.75,66.72,66.74,23800.0,46.5504,46.5504,46.5295,46.5434,23800.0
2009-11-10 15:10:00,66.74,66.77,66.69,66.71,37000.0,46.5434,46.5643,46.5086,46.5225,37000.0
2009-11-10 15:15:00,66.72,66.79,66.65,66.68,81000.0,46.5295,46.5783,46.4807,46.5016,81000.0
2009-11-10 15:20:00,66.68,66.75,66.62,66.66,35300.0,46.5016,46.5504,46.4597,46.4876,35300.0
2009-11-10 15:25:00,66.67,66.67,66.51,66.56,58400.0,46.4946,46.4946,46.383,46.4179,58400.0
2009-11-10 15:30:00,66.55,66.6,66.47,66.49,40500.0,46.4109,46.4458,46.3551,46.3691,40500.0
2009-11-10 15:35:00,66.49,66.53,66.44,66.48,37900.0,46.3691,46.397,46.3342,46.3621,37900.0
2009-11-10 15:40:00,66.49,66.52,66.41,66.44,61800.0,46.3691,46.39,46.3133,46.3342,61800.0
2009-11-10 15:45:00,66.43,66.46,66.38,66.46,41800.0,46.3272,46.3482,46.2924,46.3482,41800.0
2009-11-10 15:50:00,66.46,66.49,66.42,66.47,78200.0,46.3482,46.3691,46.3203,46.3551,78200.0
2009-11-10 15:55:00,66.47,66.57,66.42,66.57,182200.0,46.3551,46.4249,46.3203,46.4249,182200.0
2009-11-11 09:30:00,66.9,67.23,66.9,67.19,31200.0,46.655,46.8851,46.655,46.8572,31200.0
2009-11-11 09:35:00,67.2,67.26,66.93,67.21,18200.0,46.8642,46.9061,46.6759,46.8712,18200.0
2009-11-11 09:40:00,67.24,67.3,67.22,67.26,12100.0,46.8921,46.934,46.8782,46.9061,12100.0
2009-11-11 09:45:00,67.29,67.29,67.02,67.1,27200.0,46.927,46.927,46.7387,46.7945,27200.0
2009-11-11 09:50:00,67.11,67.15,67.08,67.09,9600.0,46.8015,46.8294,46.7805,46.7875,9600.0
2009-11-11 09:55:00,67.08,67.26,67.06,67.06,30500.0,46.7805,46.9061,46.7666,46.7666,30500.0
2009-11-11 10:00:00,67.11,67.21,67.08,67.11,44300.0,46.8015,46.8712,46.7805,46.8015,44300.0
2009-11-11 10:05:00,67.13,67.24,67.11,67.24,16700.0,46.8154,46.8921,46.8015,46.8921,16700.0
2009-11-11 10:10:00,67.24,67.38,67.23,67.36,20900.0,46.8921,46.9897,46.8851,46.9758,20900.0
2009-11-11 10:15:00,67.37,67.48,67.36,67.47,23600.0,46.9828,47.0595,46.9758,47.0525,23600.0
2009-11-11 10:20:00,67.5,67.52,67.3,67.31,42000.0,47.0734,47.0874,46.934,46.9409,42000.0
2009-11-11 10:25:00,67.3,67.3,67.08,67.11,31500.0,46.934,46.934,46.7805,46.8015,31500.0
2009-11-11 10:30:00,67.12,67.21,67.08,67.2,11200.0,46.8084,46.8712,46.7805,46.8642,11200.0
2009-11-11 10:35:00,67.2,67.34,67.2,67.31,11600.0,46.8642,46.9619,46.8642,46.9409,11600.0
2009-11-11 10:40:00,67.33,67.41,67.26,67.32,27300.0,46.9549,47.0107,46.9061,46.9479,27300.0
2009-11-11 10:45:00,67.27,67.31,67.11,67.16,16000.0,46.913,46.9409,46.8015,46.8363,16000.0
2009-11-11 10:50:00,67.14,67.14,66.95,67.03,12900.0,46.8224,46.8224,46.6899,46.7457,12900.0
2009-11-11 10:55:00,67.03,67.13,66.97,67.03,24600.0,46.7457,46.8154,46.7038,46.7457,24600.0
2009-11-11 11:00:00,67.04,67.09,67.01,67.09,10500.0,46.7526,46.7875,46.7317,46.7875,10500.0
2009-11-11 11:05:00,67.07,67.13,66.93,66.95,18900.0,46.7736,46.8154,46.6759,46.6899,18900.0
2009-11-11 11:10:00,66.95,67.08,66.94,67.08,28900.0,46.6899,46.7805,46.6829,46.7805,28900.0
2009-11-11 11:15:00,67.08,67.22,67.08,67.2,79300.0,46.7805,46.8782,46.7805,46.8642,79300.0
2009-11-11 11:20:00,67.21,67.32,67.21,67.28,16300.0,46.8712,46.9479,46.8712,46.92,16300.0
2009-11-11 11:25:00,67.28,67.31,67.24,67.28,18700.0,46.92,46.9409,46.8921,46.92,18700.0
2009-11-11 11:30:00,67.27,67.3,67.23,67.28,9300.0,46.913,46.934,46.8851,46.92,9300.0
2009-11-11 11:35:00,67.27,67.39,67.27,67.37,7500.0,46.913,46.9967,46.913,46.9828,7500.0
2009-11-11 11:40:00,67.37,67.37,67.32,67.34,6200.0,46.9828,46.9828,46.9479,46.9619,6200.0
2009-11-11 11:45:00,67.34,67.35,67.32,67.34,4800.0,46.9619,46.9688,46.9479,46.9619,4800.0
2009-11-11 11:50:00,67.33,67.33,67.09,67.12,19100.0,46.9549,46.9549,46.7875,46.8084,19100.0
2009-11-11 11:55:00,67.14,67.22,67.09,67.21,12700.0,46.8224,46.8782,46.7875,46.8712,12700.0
2009-11-11 12:00:00,67.2,67.29,67.2,67.23,9300.0,46.8642,46.927,46.8642,46.8851,9300.0
2009-11-11 12:05:00,67.23,67.31,67.22,67.3,18600.0,46.8851,46.9409,46.8782,46.934,18600.0
2009-11-11 12:10:00,67.31,67.34,67.26,67.26,20500.0,46.9409,46.9619,46.9061,46.9061,20500.0
2009-11-11 12:15:00,67.27,67.36,67.26,67.28,17300.0,46.913,46.9758,46.9061,46.92,17300.0
2009-11-11 12:20:00,67.29,67.32,67.29,67.29,3400.0,46.927,46.9479,46.927,46.927,3400.0
2009-11-11 12:25:00,67.29,67.35,67.28,67.35,3600.0,46.927,46.9688,46.92,46.9688,3600.0
2009-11-11 12:30:00,67.35,67.42,67.35,67.36,11500.0,46.9688,47.0176,46.9688,46.9758,11500.0
2009-11-11 12:35:00,67.36,67.4,67.35,67.37,14200.0,46.9758,47.0037,46.9688,46.9828,14200.0
2009-11-11 12:40:00,67.38,67.41,67.36,67.38,11500.0,46.9897,47.0107,46.9758,46.9897,11500.0
2009-11-11 12:45:00,67.36,67.44,67.32,67.33,13700.0,46.9758,47.0316,46.9479,46.9549,13700.0
2009-11-11 12:50:00,67.34,67.36,67.32,67.35,3600.0,46.9619,46.9758,46.9479,46.9688,3600.0
2009-11-11 12:55:00,67.34,67.37,67.29,67.31,8300.0,46.9619,46.9828,46.927,46.9409,8300.0
2009-11-11 13:00:00,67.31,67.32,67.26,67.32,4900.0,46.9409,46.9479,46.9061,46.9479,4900.0
2009-11-11 13:05:00,67.31,67.38,67.3,67.38,8000.0,46.9409,46.9897,46.934,46.9897,8000.0
2009-11-11 13:10:00,67.38,67.38,67.28,67.31,10000.0,46.9897,46.9897,46.92,46.9409,10000.0
2009-11-11 13:15:00,67.29,67.31,67.27,67.28,3000.0,46.927,46.9409,46.913,46.92,3000.0
2009-11-11 13:20:00,67.29,67.39,67.29,67.39,21300.0,46.927,46.9967,46.927,46.9967,21300.0
2009-11-11 13:25:00,67.39,67.4,67.26,67.27,5600.0,46.9967,47.0037,46.9061,46.913,5600.0
2009-11-11 13:30:00,67.29,67.34,67.28,67.33,5400.0,46.927,46.9619,46.92,46.9549,5400.0
2009-11-11 13:35:00,67.33,67.35,67.14,67.14,20700.0,46.9549,46.9688,46.8224,46.8224,20700.0
2009-11-11 13:40:00,67.14,67.14,66.91,66.92,29300.0,46.8224,46.8224,46.662,46.669,29300.0
2009-11-11 13:45:00,66.94,67.04,66.93,67.03,6800.0,46.6829,46.7526,46.6759,46.7457,6800.0
2009-11-11 13:50:00,67.03,67.07,66.96,67.07,8400.0,46.7457,46.7736,46.6968,46.7736,8400.0
2009-11-11 13:55:00,67.05,67.08,67.0,67.06,11000.0,46.7596,46.7805,46.7247,46.7666,11000.0
2009-11-11 14:00:00,67.07,67.09,67.02,67.04,9000.0,46.7736,46.7875,46.7387,46.7526,9000.0
2009-11-11 14:05:00,67.04,67.05,67.0,67.01,14400.0,46.7526,46.7596,46.7247,46.7317,14400.0
2009-11-11 14:10:00,67.01,67.04,66.99,67.03,12700.0,46.7317,46.7526,46.7178,46.7457,12700.0
2009-11-11 14:15:00,67.03,67.07,66.97,67.01,16800.0,46.7457,46.7736,46.7038,46.7317,16800.0
2009-11-11 14:20:00,67.01,67.01,66.91,66.91,17000.0,46.7317,46.7317,46.662,46.662,17000.0
2009-11-11 14:25:00,66.92,66.98,66.91,66.92,15400.0,46.669,46.7108,46.662,46.669,15400.0
2009-11-11 14:30:00,66.92,66.96,66.83,66.83,73300.0,46.669,46.6968,46.6062,46.6062,73300.0
2009-11-11 14:35:00,66.83,66.99,66.81,66.96,32300.0,46.6062,46.7178,46.5922,46.6968,32300.0
2009-11-11 14:40:00,66.96,66.98,66.93,66.97,9400.0,46.6968,46.7108,46.6759,46.7038,9400.0
2009-11-11 14:45:00,66.98,66.99,66.92,66.96,21300.0,46.7108,46.7178,46.669,46.6968,21300.0
2009-11-11 14:50:00,66.97,67.06,66.96,66.98,12700.0,46.7038,46.7666,46.6968,46.7108,12700.0
2009-11-11 14:55:00,66.98,66.99,66.84,66.85,48600.0,46.7108,46.7178,46.6132,46.6201,48600.0
2009-11-11 15:00:00,66.85,66.97,66.8,66.96,41700.0,46.6201,46.7038,46.5853,46.6968,41700.0
2009-11-11 15:05:00,66.97,67.04,66.97,67.02,8500.0,46.7038,46.7526,46.7038,46.7387,8500.0
2009-11-11 15:10:00,67.0,67.01,66.9,66.96,13000.0,46.7247,46.7317,46.655,46.6968,13000.0
2009-11-11 15:15:00,66.97,66.99,66.93,66.99,15300.0,46.7038,46.7178,46.6759,46.7178,15300.0
2009-11-11 15:20:00,66.97,67.0,66.94,66.98,7300.0,46.7038,46.7247,46.6829,46.7108,7300.0
2009-11-11 15:25:00,66.99,67.05,66.97,67.02,24600.0,46.7178,46.7596,46.7038,46.7387,24600.0
2009-11-11 15:30:00,67.02,67.06,66.97,67.03,23100.0,46.7387,46.7666,46.7038,46.7457,23100.0
2009-11-11 15:35:00,67.04,67.1,67.0,67.07,26900.0,46.7526,46.7945,46.7247,46.7736,26900.0
2009-11-11 15:40:00,67.07,67.07,66.9,66.92,35200.0,46.7736,46.7736,46.655,46.669,35200.0
2009-11-11 15:45:00,66.93,67.03,66.92,66.99,48800.0,46.6759,46.7457,46.669,46.7178,48800.0
2009-11-11 15:50:00,66.99,67.0,66.94,66.96,47200.0,46.7178,46.7247,46.6829,46.6968,47200.0
2009-11-11 15:55:00,66.97,67.03,66.95,67.0,90500.0,46.7038,46.7457,46.6899,46.7247,90500.0
2009-11-12 09:30:00,66.83,67.1,66.83,66.99,24800.0,46.6062,46.7945,46.6062,46.7178,24800.0
2009-11-12 09:35:00,66.98,67.17,66.92,67.12,18100.0,46.7108,46.8433,46.669,46.8084,18100.0
2009-11-12 09:40:00,67.09,67.28,67.09,67.19,19900.0,46.7875,46.92,46.7875,46.8572,19900.0
2009-11-12 09:45:00,67.18,67.19,67.05,67.17,14200.0,46.8503,46.8572,46.7596,46.8433,14200.0
2009-11-12 09:50:00,67.16,67.46,67.16,67.39,18800.0,46.8363,47.0455,46.8363,46.9967,18800.0
2009-11-12 09:55:00,67.39,67.62,67.39,67.6,18200.0,46.9967,47.1571,46.9967,47.1432,18200.0
2009-11-12 10:00:00,67.64,67.72,67.57,67.61,30700.0,47.1711,47.2269,47.1223,47.1501,30700.0
2009-11-12 10:05:00,67.61,67.61,67.3,67.3,43100.0,47.1501,47.1501,46.934,46.934,43100.0
2009-11-12 10:10:00,67.31,67.31,67.06,67.16,41300.0,46.9409,46.9409,46.7666,46.8363,41300.0
2009-11-12 10:15:00,67.2,67.24,67.12,67.13,19600.0,46.8642,46.8921,46.8084,46.8154,19600.0
2009-11-12 10:20:00,67.11,67.23,67.09,67.23,10100.0,46.8015,46.8851,46.7875,46.8851,10100.0
2009-11-12 10:25:00,67.23,67.29,67.2,67.28,7000.0,46.8851,46.927,46.8642,46.92,7000.0
2009-11-12 10:30:00,67.28,67.3,67.23,67.24,17300.0,46.92,46.934,46.8851,46.8921,17300.0
2009-11-12 10:35:00,67.25,67.28,67.19,67.21,18200.0,46.8991,46.92,46.8572,46.8712,18200.0
2009-11-12 10:40:00,67.2,67.32,67.2,67.31,13200.0,46.8642,46.9479,46.8642,46.9409,13200.0
2009-11-12 10:45:00,67.31,67.32,67.26,67.27,10800.0,46.9409,46.9479,46.9061,46.913,10800.0
2009-11-12 10:50:00,67.28,67.39,67.28,67.37,17600.0,46.92,46.9967,46.92,46.9828,17600.0
2009-11-12 10:55:00,67.39,67.39,67.15,67.17,15000.0,46.9967,46.9967,46.8294,46.8433,15000.0
2009-11-12 11:00:00,67.17,67.18,67.09,67.18,18200.0,46.8433,46.8503,46.7875,46.8503,18200.0
2009-11-12 11:05:00,67.17,67.18,67.08,67.1,13700.0,46.8433,46.8503,46.7805,46.7945,13700.0
2009-11-12 11:10:00,67.11,67.11,66.92,66.94,22100.0,46.8015,46.8015,46.669,46.6829,22100.0
2009-11-12 11:15:00,66.92,66.98,66.88,66.98,7700.0,46.669,46.7108,46.6411,46.7108,7700.0
2009-11-12 11:20:00,67.0,67.05,66.97,67.03,8300.0,46.7247,46.7596,46.7038,46.7457,8300.0
2009-11-12 11:25:00,67.05,67.06,66.99,67.02,13800.0,46.7596,46.7666,46.7178,46.7387,13800.0
2009-11-12 11:30:00,67.02,67.04,66.91,66.98,13400.0,46.7387,46.7526,46.662,46.7108,13400.0
2009-11-12 11:35:00,66.97,67.01,66.96,67.0,6300.0,46.7038,46.7317,46.6968,46.7247,6300.0
2009-11-12 11:40:00,67.01,67.02,66.97,67.0,10900.0,46.7317,46.7387,46.7038,46.7247,10900.0
2009-11-12 11:45:00,67.0,67.0,66.93,66.94,7100.0,46.7247,46.7247,46.6759,46.6829,7100.0
2009-11-12 11:50:00,66.93,66.96,66.88,66.95,11100.0,46.6759,46.6968,46.6411,46.6899,11100.0
2009-11-12 11:55:00,66.91,66.94,66.86,66.92,9500.0,46.662,46.6829,46.6271,46.669,9500.0
2009-11-12 12:00:00,66.92,66.97,66.87,66.95,3400.0,46.669,46.7038,46.6341,46.6899,3400.0
2009-11-12 12:05:00,66.94,67.01,66.88,67.0,18900.0,46.6829,46.7317,46.6411,46.7247,18900.0
2009-11-12 12:10:00,66.99,67.04,66.99,67.03,6400.0,46.7178,46.7526,46.7178,46.7457,6400.0
2009-11-12 12:15:00,67.03,67.08,67.02,67.07,8100.0,46.7457,46.7805,46.7387,46.7736,8100.0
2009-11-12 12:20:00,67.05,67.12,67.03,67.07,8400.0,46.7596,46.8084,46.7457,46.7736,8400.0
2009-11-12 12:25:00,67.08,67.1,67.02,67.09,10500.0,46.7805,46.7945,46.7387,46.7875,10500.0
2009-11-12 12:30:00,67.09,67.09,66.97,67.03,13800.0,46.7875,46.7875,46.7038,46.7457,13800.0
2009-11-12 12:35:00,67.04,67.12,67.04,67.11,13800.0,46.7526,46.8084,46.7526,46.8015,13800.0
2009-11-12 12:40:00,67.1,67.15,67.07,67.13,5100.0,46.7945,46.8294,46.7736,46.8154,5100.0
2009-11-12 12:45:00,67.1,67.18,67.09,67.18,7800.0,46.7945,46.8503,46.7875,46.8503,7800.0
2009-11-12 12:50:00,67.18,67.27,67.17,67.25,9400.0,46.8503,46.913,46.8433,46.8991,9400.0
2009-11-12 12:55:00,67.26,67.27,67.14,67.15,16300.0,46.9061,46.913,46.8224,46.8294,16300.0
2009-11-12 13:00:00,67.14,67.14,67.02,67.11,12500.0,46.8224,46.8224,46.7387,46.8015,12500.0
2009-11-12 13:05:00,67.07,67.07,66.94,66.97,8400.0,46.7736,46.7736,46.6829,46.7038,8400.0
2009-11-12 13:10:00,66.96,66.97,66.92,66.95,12200.0,46.6968,46.7038,46.669,46.6899,12200.0
2009-11-12 13:15:00,66.96,67.04,66.93,67.02,7500.0,46.6968,46.7526,46.6759,46.7387,7500.0
2009-11-12 13:20:00,67.0,67.03,66.96,67.02,8300.0,46.7247,46.7457,46.6968,46.7387,8300.0
2009-11-12 13:25:00,66.99,67.01,66.97,66.97,6000.0,46.7178,46.7317,46.7038,46.7038,6000.0
2009-11-12 13:30:00,66.97,66.98,66.93,66.95,7100.0,46.7038,46.7108,46.6759,46.6899,7100.0
2009-11-12 13:35:00,66.94,66.97,66.91,66.91,10300.0,46.6829,46.7038,46.662,46.662,10300.0
2009-11-12 13:40:00,66.91,66.91,66.85,66.87,8200.0,46.662,46.662,46.6201,46.6341,8200.0
2009-11-12 13:45:00,66.91,66.99,66.89,66.97,3900.0,46.662,46.7178,46.648,46.7038,3900.0
2009-11-12 13:50:00,66.98,67.01,66.98,66.99,3100.0,46.7108,46.7317,46.7108,46.7178,3100.0
2009-11-12 13:55:00,66.98,67.01,66.96,66.97,6800.0,46.7108,46.7317,46.6968,46.7038,6800.0
2009-11-12 14:00:00,66.95,67.01,66.94,66.95,5900.0,46.6899,46.7317,46.6829,46.6899,5900.0
2009-11-12 14:05:00,66.94,67.0,66.94,66.98,4000.0,46.6829,46.7247,46.6829,46.7108,4000.0
2009-11-12 14:10:00,66.97,67.04,66.96,67.02,9600.0,46.7038,46.7526,46.6968,46.7387,9600.0
2009-11-12 14:15:00,67.04,67.04,66.96,66.96,10000.0,46.7526,46.7526,46.6968,46.6968,10000.0
2009-11-12 14:20:00,66.95,66.99,66.91,66.92,9100.0,46.6899,46.7178,46.662,46.669,9100.0
2009-11-12 14:25:00,66.91,66.96,66.89,66.92,9300.0,46.662,46.6968,46.648,46.669,9300.0
2009-11-12 14:30:00,66.93,66.96,66.88,66.88,7900.0,46.6759,46.6968,46.6411,46.6411,7900.0
2009-11-12 14:35:00,66.88,66.93,66.84,66.86,7500.0,46.6411,46.6759,46.6132,46.6271,7500.0
2009-11-12 14:40:00,66.85,66.85,66.77,66.8,7400.0,46.6201,46.6201,46.5643,46.5853,7400.0
2009-11-12 14:45:00,66.81,66.81,66.72,66.74,7500.0,46.5922,46.5922,46.5295,46.5434,7500.0
2009-11-12 14:50:00,66.72,66.8,66.71,66.79,8300.0,46.5295,46.5853,46.5225,46.5783,8300.0
2009-11-12 14:55:00,66.81,66.82,66.76,66.79,12100.0,46.5922,46.5992,46.5574,46.5783,12100.0
2009-11-12 15:00:00,66.77,66.8,66.66,66.66,22700.0,46.5643,46.5853,46.4876,46.4876,22700.0
2009-11-12 15:05:00,66.66,66.71,66.64,66.69,10800.0,46.4876,46.5225,46.4737,46.5086,10800.0
2009-11-12 15:10:00,66.69,66.71,66.63,66.71,8300.0,46.5086,46.5225,46.4667,46.5225,8300.0
2009-11-12 15:15:00,66.71,66.81,66.71,66.8,10300.0,46.5225,46.5922,46.5225,46.5853,10300.0
2009-11-12 15:20:00,66.79,66.8,66.73,66.76,9100.0,46.5783,46.5853,46.5365,46.5574,9100.0
2009-11-12 15:25:00,66.76,66.82,66.72,66.76,11600.0,46.5574,46.5992,46.5295,46.5574,11600.0
2009-11-12 15:30:00,66.75,66.79,66.69,66.75,29800.0,46.5504,46.5783,46.5086,46.5504,29800.0
2009-11-12 15:35:00,66.74,66.78,66.6,66.62,16100.0,46.5434,46.5713,46.4458,46.4597,16100.0
2009-11-12 15:40:00,66.62,66.63,66.54,66.59,30300.0,46.4597,46.4667,46.4039,46.4388,30300.0
2009-11-12 15:45:00,66.6,66.69,66.57,66.67,27200.0,46.4458,46.5086,46.4249,46.4946,27200.0
2009-11-12 15:50:00,66.67,66.75,66.66,66.7,56000.0,46.4946,46.5504,46.4876,46.5155,56000.0
2009-11-12 15:55:00,66.71,66.81,66.7,66.72,82900.0,46.5225,46.5922,46.5155,46.5295,82900.0
2009-11-13 09:30:00,66.77,67.09,66.77,67.08,25000.0,46.5643,46.7875,46.5643,46.7805,25000.0
2009-11-13 09:35:00,67.09,67.25,66.75,66.77,30000.0,46.7875,46.8991,46.5504,46.5643,30000.0
2009-11-13 09:40:00,66.74,66.74,66.58,66.69,20300.0,46.5434,46.5434,46.4318,46.5086,20300.0
2009-11-13 09:45:00,66.7,66.95,66.69,66.89,8600.0,46.5155,46.6899,46.5086,46.648,8600.0
2009-11-13 09:50:00,66.9,67.05,66.9,66.9,15400.0,46.655,46.7596,46.655,46.655,15400.0
2009-11-13 09:55:00,66.97,66.98,66.61,66.68,33800.0,46.7038,46.7108,46.4528,46.5016,33800.0
2009-11-13 10:00:00,66.7,66.93,66.59,66.89,23400.0,46.5155,46.6759,46.4388,46.648,23400.0
2009-11-13 10:05:00,66.87,67.06,66.86,67.04,23700.0,46.6341,46.7666,46.6271,46.7526,23700.0
2009-11-13 10:10:00,67.04,67.05,66.89,66.97,12700.0,46.7526,46.7596,46.648,46.7038,12700.0
2009-11-13 10:15:00,66.96,67.05,66.95,67.05,15600.0,46.6968,46.7596,46.6899,46.7596,15600.0
2009-11-13 10:20:00,67.05,67.21,67.04,67.12,25400.0,46.7596,46.8712,46.7526,46.8084,25400.0
2009-11-13 10:25:00,67.1,67.14,67.08,67.1,11900.0,46.7945,46.8224,46.7805,46.7945,11900.0
2009-11-13 10:30:00,67.1,67.16,67.08,67.16,9700.0,46.7945,46.8363,46.7805,46.8363,9700.0
2009-11-13 10:35:00,67.15,67.36,67.15,67.36,15300.0,46.8294,46.9758,46.8294,46.9758,15300.0
2009-11-13 10:40:00,67.36,67.42,67.3,67.41,23400.0,46.9758,47.0176,46.934,47.0107,23400.0
2009-11-13 10:45:00,67.41,67.52,67.41,67.48,16900.0,47.0107,47.0874,47.0107,47.0595,16900.0
2009-11-13 10:50:00,67.46,67.6,67.46,67.48,14500.0,47.0455,47.1432,47.0455,47.0595,14500.0
2009-11-13 10:55:00,67.49,67.6,67.46,67.48,10200.0,47.0665,47.1432,47.0455,47.0595,10200.0
2009-11-13 11:00:00,67.44,67.54,67.44,67.54,10800.0,47.0316,47.1013,47.0316,47.1013,10800.0
2009-11-13 11:05:00,67.53,67.63,67.53,67.58,15600.0,47.0944,47.1641,47.0944,47.1292,15600.0
2009-11-13 11:10:00,67.58,67.58,67.51,67.52,9900.0,47.1292,47.1292,47.0804,47.0874,9900.0
2009-11-13 11:15:00,67.51,67.59,67.5,67.59,6200.0,47.0804,47.1362,47.0734,47.1362,6200.0
2009-11-13 11:20:00,67.57,67.65,67.57,67.65,10300.0,47.1223,47.178,47.1223,47.178,10300.0
2009-11-13 11:25:00,67.65,67.7,67.63,67.66,23500.0,47.178,47.2129,47.1641,47.185,23500.0
2009-11-13 11:30:00,67.65,67.67,67.62,67.65,8800.0,47.178,47.192,47.1571,47.178,8800.0
2009-11-13 11:35:00,67.65,67.77,67.64,67.76,18600.0,47.178,47.2617,47.1711,47.2548,18600.0
2009-11-13 11:40:00,67.75,67.77,67.66,67.71,14300.0,47.2478,47.2617,47.185,47.2199,14300.0
2009-11-13 11:45:00,67.69,67.71,67.63,67.67,10400.0,47.2059,47.2199,47.1641,47.192,10400.0
2009-11-13 11:50:00,67.69,67.7,67.63,67.63,5800.0,47.2059,47.2129,47.1641,47.1641,5800.0
2009-11-13 11:55:00,67.64,67.71,67.58,67.58,9300.0,47.1711,47.2199,47.1292,47.1292,9300.0
2009-11-13 12:00:00,67.59,67.72,67.58,67.72,10300.0,47.1362,47.2269,47.1292,47.2269,10300.0
2009-11-13 12:05:00,67.72,67.73,67.67,67.68,9900.0,47.2269,47.2338,47.192,47.199,9900.0
2009-11-13 12:10:00,67.67,67.74,67.65,67.71,4500.0,47.192,47.2408,47.178,47.2199,4500.0
2009-11-13 12:15:00,67.72,67.78,67.72,67.77,11400.0,47.2269,47.2687,47.2269,47.2617,11400.0
2009-11-13 12:20:00,67.77,67.8,67.75,67.8,12500.0,47.2617,47.2827,47.2478,47.2827,12500.0
2009-11-13 12:25:00,67.8,67.85,67.78,67.82,11600.0,47.2827,47.3175,47.2687,47.2966,11600.0
2009-11-13 12:30:00,67.82,67.85,67.77,67.77,7900.0,47.2966,47.3175,47.2617,47.2617,7900.0
2009-11-13 12:35:00,67.77,67.85,67.77,67.81,10300.0,47.2617,47.3175,47.2617,47.2896,10300.0
2009-11-13 12:40:00,67.77,67.8,67.75,67.76,4600.0,47.2617,47.2827,47.2478,47.2548,4600.0
2009-11-13 12:45:00,67.77,67.85,67.77,67.79,9700.0,47.2617,47.3175,47.2617,47.2757,9700.0
2009-11-13 12:50:00,67.79,67.85,67.79,67.82,9400.0,47.2757,47.3175,47.2757,47.2966,9400.0
2009-11-13 12:55:00,67.81,67.87,67.81,67.83,6600.0,47.2896,47.3315,47.2896,47.3036,6600.0
2009-11-13 13:00:00,67.82,67.85,67.82,67.85,5500.0,47.2966,47.3175,47.2966,47.3175,5500.0
2009-11-13 13:05:00,67.85,67.9,67.85,67.87,6100.0,47.3175,47.3524,47.3175,47.3315,6100.0
2009-11-13 13:10:00,67.85,67.88,67.83,67.84,19300.0,47.3175,47.3384,47.3036,47.3105,19300.0
2009-11-13 13:15:00,67.85,67.88,67.83,67.88,7100.0,47.3175,47.3384,47.3036,47.3384,7100.0
2009-11-13 13:20:00,67.88,67.91,67.84,67.86,13500.0,47.3384,47.3594,47.3105,47.3245,13500.0
2009-11-13 13:25:00,67.87,67.92,67.84,67.91,6500.0,47.3315,47.3663,47.3105,47.3594,6500.0
2009-11-13 13:30:00,67.92,67.92,67.87,67.91,8700.0,47.3663,47.3663,47.3315,47.3594,8700.0
2009-11-13 13:35:00,67.91,67.92,67.89,67.92,5300.0,47.3594,47.3663,47.3454,47.3663,5300.0
2009-11-13 13:40:00,67.92,67.93,67.9,67.91,12300.0,47.3663,47.3733,47.3524,47.3594,12300.0
2009-11-13 13:45:00,67.91,67.94,67.87,67.89,16600.0,47.3594,47.3803,47.3315,47.3454,16600.0
2009-11-13 13:50:00,67.87,67.93,67.86,67.91,7300.0,47.3315,47.3733,47.3245,47.3594,7300.0
2009-11-13 13:55:00,67.92,67.96,67.91,67.95,14600.0,47.3663,47.3942,47.3594,47.3873,14600.0
2009-11-13 14:00:00,67.94,68.0,67.91,67.99,24000.0,47.3803,47.4221,47.3594,47.4152,24000.0
2009-11-13 14:05:00,67.99,68.0,67.92,67.95,12700.0,47.4152,47.4221,47.3663,47.3873,12700.0
2009-11-13 14:10:00,67.93,67.95,67.88,67.93,13100.0,47.3733,47.3873,47.3384,47.3733,13100.0
2009-11-13 14:15:00,67.92,67.94,67.86,67.87,10800.0,47.3663,47.3803,47.3245,47.3315,10800.0
2009-11-13 14:20:00,67.86,67.86,67.76,67.76,21800.0,47.3245,47.3245,47.2548,47.2548,21800.0
2009-11-13 14:25:00,67.77,67.8,67.69,67.73,17900.0,47.2617,47.2827,47.2059,47.2338,17900.0
2009-11-13 14:30:00,67.72,67.75,67.6,67.61,15700.0,47.2269,47.2478,47.1432,47.1501,15700.0
2009-11-13 14:35:00,67.59,67.62,67.55,67.62,13900.0,47.1362,47.1571,47.1083,47.1571,13900.0
2009-11-13 14:40:00,67.6,67.65,67.54,67.55,11900.0,47.1432,47.178,47.1013,47.1083,11900.0
2009-11-13 14:45:00,67.56,67.59,67.53,67.58,11100.0,47.1153,47.1362,47.0944,47.1292,11100.0
2009-11-13 14:50:00,67.58,67.65,67.55,67.57,11000.0,47.1292,47.178,47.1083,47.1223,11000.0
2009-11-13 14:55:00,67.56,67.57,67.49,67.52,11400.0,47.1153,47.1223,47.0665,47.0874,11400.0
2009-11-13 15:00:00,67.52,67.53,67.44,67.45,12700.0,47.0874,47.0944,47.0316,47.0386,12700.0
2009-11-13 15:05:00,67.45,67.5,67.45,67.5,9900.0,47.0386,47.0734,47.0386,47.0734,9900.0
2009-11-13 15:10:00,67.5,67.54,67.48,67.5,28100.0,47.0734,47.1013,47.0595,47.0734,28100.0
2009-11-13 15:15:00,67.5,67.5,67.43,67.46,9000.0,47.0734,47.0734,47.0246,47.0455,9000.0
2009-11-13 15:20:00,67.48,67.49,67.4,67.43,14900.0,47.0595,47.0665,47.0037,47.0246,14900.0
2009-11-13 15:25:00,67.43,67.51,67.41,67.49,10100.0,47.0246,47.0804,47.0107,47.0665,10100.0
2009-11-13 15:30:00,67.49,67.6,67.47,67.58,27400.0,47.0665,47.1432,47.0525,47.1292,27400.0
2009-11-13 15:35:00,67.58,67.65,67.57,67.61,20600.0,47.1292,47.178,47.1223,47.1501,20600.0
2009-11-13 15:40:00,67.62,67.7,67.61,67.7,24300.0,47.1571,47.2129,47.1501,47.2129,24300.0
2009-11-13 15:45:00,67.71,67.73,67.67,67.71,33600.0,47.2199,47.2338,47.192,47.2199,33600.0
2009-11-13 15:50:00,67.71,67.72,67.59,67.68,38000.0,47.2199,47.2269,47.1362,47.199,38000.0
2009-11-13 15:55:00,67.67,67.78,67.67,67.7,50000.0,47.192,47.2687,47.192,47.2129,50000.0
2009-11-16 09:30:00,67.86,68.0,67.64,67.88,21100.0,47.3245,47.4221,47.1711,47.3384,21100.0
2009-11-16 09:35:00,67.91,68.0,67.87,67.96,16400.0,47.3594,47.4221,47.3315,47.3942,16400.0
2009-11-16 09:40:00,67.94,68.38,67.91,68.32,45100.0,47.3803,47.6871,47.3594,47.6453,45100.0
2009-11-16 09:45:00,68.34,68.5,68.28,68.45,39100.0,47.6592,47.7708,47.6174,47.736,39100.0
2009-11-16 09:50:00,68.45,68.63,68.41,68.63,32300.0,47.736,47.8615,47.7081,47.8615,32300.0
2009-11-16 09:55:00,68.64,68.72,68.61,68.66,34200.0,47.8685,47.9242,47.8475,47.8824,34200.0
2009-11-16 10:00:00,68.67,68.72,68.57,68.59,33800.0,47.8894,47.9242,47.8196,47.8336,33800.0
2009-11-16 10:05:00,68.57,68.69,68.56,68.68,22000.0,47.8196,47.9033,47.8127,47.8963,22000.0
2009-11-16 10:10:00,68.68,68.74,68.66,68.7,42400.0,47.8963,47.9382,47.8824,47.9103,42400.0
2009-11-16 10:15:00,68.7,68.74,68.67,68.74,15300.0,47.9103,47.9382,47.8894,47.9382,15300.0
2009-11-16 10:20:00,68.71,68.72,68.67,68.71,17700.0,47.9173,47.9242,47.8894,47.9173,17700.0
2009-11-16 10:25:00,68.72,68.74,68.66,68.67,16000.0,47.9242,47.9382,47.8824,47.8894,16000.0
2009-11-16 10:30:00,68.67,68.74,68.64,68.72,30200.0,47.8894,47.9382,47.8685,47.9242,30200.0
2009-11-16 10:35:00,68.72,68.72,68.67,68.69,19700.0,47.9242,47.9242,47.8894,47.9033,19700.0
2009-11-16 10:40:00,68.69,68.69,68.57,68.57,22500.0,47.9033,47.9033,47.8196,47.8196,22500.0
2009-11-16 10:45:00,68.57,68.58,68.53,68.56,15200.0,47.8196,47.8266,47.7917,47.8127,15200.0
2009-11-16 10:50:00,68.56,68.58,68.53,68.58,16500.0,47.8127,47.8266,47.7917,47.8266,16500.0
2009-11-16 10:55:00,68.57,68.59,68.53,68.54,17900.0,47.8196,47.8336,47.7917,47.7987,17900.0
2009-11-16 11:00:00,68.54,68.54,68.45,68.52,17300.0,47.7987,47.7987,47.736,47.7848,17300.0
2009-11-16 11:05:00,68.53,68.55,68.48,68.49,11800.0,47.7917,47.8057,47.7569,47.7638,11800.0
2009-11-16 11:10:00,68.5,68.5,68.39,68.4,10800.0,47.7708,47.7708,47.6941,47.7011,10800.0
2009-11-16 11:15:00,68.4,68.44,68.37,68.43,9200.0,47.7011,47.729,47.6802,47.722,9200.0
2009-11-16 11:20:00,68.43,68.48,68.43,68.45,10100.0,47.722,47.7569,47.722,47.736,10100.0
2009-11-16 11:25:00,68.46,68.51,68.45,68.48,14500.0,47.7429,47.7778,47.736,47.7569,14500.0
2009-11-16 11:30:00,68.49,68.65,68.48,68.6,17200.0,47.7638,47.8754,47.7569,47.8406,17200.0
2009-11-16 11:35:00,68.58,68.58,68.54,68.54,8300.0,47.8266,47.8266,47.7987,47.7987,8300.0
2009-11-16 11:40:00,68.53,68.54,68.52,68.53,7100.0,47.7917,47.7987,47.7848,47.7917,7100.0
2009-11-16 11:45:00,68.54,68.54,68.49,68.5,10100.0,47.7987,47.7987,47.7638,47.7708,10100.0
2009-11-16 11:50:00,68.5,68.5,68.4,68.4,25200.0,47.7708,47.7708,47.7011,47.7011,25200.0
2009-11-16 11:55:00,68.39,68.46,68.36,68.4,32000.0,47.6941,47.7429,47.6732,47.7011,32000.0
2009-11-16 12:00:00,68.39,68.4,68.31,68.38,24700.0,47.6941,47.7011,47.6383,47.6871,24700.0
2009-11-16 12:05:00,68.39,68.43,68.36,68.41,6400.0,47.6941,47.722,47.6732,47.7081,6400.0
2009-11-16 12:10:00,68.43,68.43,68.37,68.39,13100.0,47.722,47.722,47.6802,47.6941,13100.0
2009-11-16 12:15:00,68.38,68.4,68.2,68.22,50200.0,47.6871,47.7011,47.5616,47.5756,50200.0
2009-11-16 12:20:00,68.23,68.25,68.09,68.2,24500.0,47.5825,47.5965,47.4849,47.5616,24500.0
2009-11-16 12:25:00,68.2,68.23,68.15,68.19,34200.0,47.5616,47.5825,47.5267,47.5546,34200.0
2009-11-16 12:30:00,68.16,68.23,68.15,68.22,19600.0,47.5337,47.5825,47.5267,47.5756,19600.0
2009-11-16 12:35:00,68.22,68.24,68.15,68.2,15500.0,47.5756,47.5895,47.5267,47.5616,15500.0
2009-11-16 12:40:00,68.2,68.28,68.15,68.26,13700.0,47.5616,47.6174,47.5267,47.6034,13700.0
2009-11-16 12:45:00,68.27,68.31,68.25,68.29,9100.0,47.6104,47.6383,47.5965,47.6244,9100.0
2009-11-16 12:50:00,68.3,68.34,68.27,68.28,13400.0,47.6313,47.6592,47.6104,47.6174,13400.0
2009-11-16 12:55:00,68.27,68.32,68.24,68.32,13900.0,47.6104,47.6453,47.5895,47.6453,13900.0
2009-11-16 13:00:00,68.3,68.37,68.28,68.29,26700.0,47.6313,47.6802,47.6174,47.6244,26700.0
2009-11-16 13:05:00,68.3,68.3,68.21,68.23,8800.0,47.6313,47.6313,47.5686,47.5825,8800.0
2009-11-16 13:10:00,68.23,68.27,68.14,68.14,10800.0,47.5825,47.6104,47.5198,47.5198,10800.0
2009-11-16 13:15:00,68.14,68.15,68.04,68.08,19300.0,47.5198,47.5267,47.45,47.4779,19300.0
2009-11-16 13:20:00,68.08,68.08,68.01,68.05,18900.0,47.4779,47.4779,47.4291,47.457,18900.0
2009-11-16 13:25:00,68.05,68.07,68.02,68.04,8200.0,47.457,47.4709,47.4361,47.45,8200.0
2009-11-16 13:30:00,68.05,68.2,68.05,68.18,12900.0,47.457,47.5616,47.457,47.5477,12900.0
2009-11-16 13:35:00,68.2,68.27,68.15,68.27,18700.0,47.5616,47.6104,47.5267,47.6104,18700.0
2009-11-16 13:40:00,68.27,68.36,68.27,68.34,11200.0,47.6104,47.6732,47.6104,47.6592,11200.0
2009-11-16 13:45:00,68.34,68.37,68.31,68.31,9900.0,47.6592,47.6802,47.6383,47.6383,9900.0
2009-11-16 13:50:00,68.31,68.34,68.3,68.33,7400.0,47.6383,47.6592,47.6313,47.6523,7400.0
2009-11-16 13:55:00,68.32,68.34,68.29,68.31,6000.0,47.6453,47.6592,47.6244,47.6383,6000.0
2009-11-16 14:00:00,68.33,68.42,68.31,68.37,17300.0,47.6523,47.715,47.6383,47.6802,17300.0
2009-11-16 14:05:00,68.4,68.4,68.31,68.35,17800.0,47.7011,47.7011,47.6383,47.6662,17800.0
2009-11-16 14:10:00,68.35,68.37,68.33,68.33,9100.0,47.6662,47.6802,47.6523,47.6523,9100.0
2009-11-16 14:15:00,68.35,68.41,68.35,68.37,12700.0,47.6662,47.7081,47.6662,47.6802,12700.0
2009-11-16 14:20:00,68.38,68.43,68.37,68.38,6900.0,47.6871,47.722,47.6802,47.6871,6900.0
2009-11-16 14:25:00,68.41,68.43,68.39,68.4,10500.0,47.7081,47.722,47.6941,47.7011,10500.0
2009-11-16 14:30:00,68.4,68.44,68.37,68.38,14000.0,47.7011,47.729,47.6802,47.6871,14000.0
2009-11-16 14:35:00,68.37,68.45,68.37,68.39,12500.0,47.6802,47.736,47.6802,47.6941,12500.0
2009-11-16 14:40:00,68.39,68.4,68.36,68.36,9200.0,47.6941,47.7011,47.6732,47.6732,9200.0
2009-11-16 14:45:00,68.36,68.41,68.3,68.3,16700.0,47.6732,47.7081,47.6313,47.6313,16700.0
2009-11-16 14:50:00,68.3,68.3,68.22,68.22,12100.0,47.6313,47.6313,47.5756,47.5756,12100.0
2009-11-16 14:55:00,68.24,68.26,68.1,68.21,160800.0,47.5895,47.6034,47.4919,47.5686,160800.0
2009-11-16 15:00:00,68.2,68.2,68.08,68.11,31700.0,47.5616,47.5616,47.4779,47.4988,31700.0
2009-11-16 15:05:00,68.1,68.17,68.07,68.08,31100.0,47.4919,47.5407,47.4709,47.4779,31100.0
2009-11-16 15:10:00,68.06,68.1,68.02,68.02,14400.0,47.464,47.4919,47.4361,47.4361,14400.0
2009-11-16 15:15:00,68.02,68.07,67.98,68.01,30000.0,47.4361,47.4709,47.4082,47.4291,30000.0
2009-11-16 15:20:00,68.02,68.07,67.95,68.04,21000.0,47.4361,47.4709,47.3873,47.45,21000.0
2009-11-16 15:25:00,68.06,68.09,68.03,68.07,13700.0,47.464,47.4849,47.443,47.4709,13700.0
2009-11-16 15:30:00,68.07,68.16,68.02,68.1,32000.0,47.4709,47.5337,47.4361,47.4919,32000.0
2009-11-16 15:35:00,68.11,68.21,68.11,68.21,46200.0,47.4988,47.5686,47.4988,47.5686,46200.0
2009-11-16 15:40:00,68.21,68.23,68.11,68.14,69600.0,47.5686,47.5825,47.4988,47.5198,69600.0
2009-11-16 15:45:00,68.14,68.22,68.12,68.18,55200.0,47.5198,47.5756,47.5058,47.5477,55200.0
2009-11-16 15:50:00,68.18,68.25,68.17,68.24,98600.0,47.5477,47.5965,47.5407,47.5895,98600.0
2009-11-16 15:55:00,68.24,68.24,68.15,68.2,214200.0,47.5895,47.5895,47.5267,47.5616,214200.0
2009-11-17 09:30:00,68.26,68.26,67.64,67.89,40400.0,47.6034,47.6034,47.1711,47.3454,40400.0
2009-11-17 09:35:00,67.81,67.87,67.59,67.59,29800.0,47.2896,47.3315,47.1362,47.1362,29800.0
2009-11-17 09:40:00,67.65,67.94,67.63,67.9,15000.0,47.178,47.3803,47.1641,47.3524,15000.0
2009-11-17 09:45:00,67.93,68.1,67.9,68.1,15000.0,47.3733,47.4919,47.3524,47.4919,15000.0
2009-11-17 09:50:00,68.12,68.22,68.04,68.18,17600.0,47.5058,47.5756,47.45,47.5477,17600.0
2009-11-17 09:55:00,68.13,68.16,68.03,68.07,10200.0,47.5128,47.5337,47.443,47.4709,10200.0
2009-11-17 10:00:00,68.05,68.09,67.93,67.95,18200.0,47.457,47.4849,47.3733,47.3873,18200.0
2009-11-17 10:05:00,67.97,68.05,67.91,67.94,11800.0,47.4012,47.457,47.3594,47.3803,11800.0
2009-11-17 10:10:00,67.96,67.99,67.88,67.9,10200.0,47.3942,47.4152,47.3384,47.3524,10200.0
2009-11-17 10:15:00,67.91,68.06,67.85,68.05,22800.0,47.3594,47.464,47.3175,47.457,22800.0
2009-11-17 10:20:00,68.03,68.1,68.0,68.0,19900.0,47.443,47.4919,47.4221,47.4221,19900.0
2009-11-17 10:25:00,68.0,68.01,67.94,67.94,15600.0,47.4221,47.4291,47.3803,47.3803,15600.0
2009-11-17 10:30:00,67.96,67.96,67.82,67.87,12900.0,47.3942,47.3942,47.2966,47.3315,12900.0
2009-11-17 10:35:00,67.85,67.85,67.76,67.8,14400.0,47.3175,47.3175,47.2548,47.2827,14400.0
2009-11-17 10:40:00,67.78,67.79,67.72,67.75,11200.0,47.2687,47.2757,47.2269,47.2478,11200.0
2009-11-17 10:45:00,67.73,67.77,67.68,67.68,12400.0,47.2338,47.2617,47.199,47.199,12400.0
2009-11-17 10:50:00,67.68,67.76,67.59,67.73,23200.0,47.199,47.2548,47.1362,47.2338,23200.0
2009-11-17 10:55:00,67.73,67.76,67.71,67.75,12600.0,47.2338,47.2548,47.2199,47.2478,12600.0
2009-11-17 11:00:00,67.77,67.84,67.76,67.82,9900.0,47.2617,47.3105,47.2548,47.2966,9900.0
2009-11-17 11:05:00,67.82,67.85,67.8,67.85,9300.0,47.2966,47.3175,47.2827,47.3175,9300.0
2009-11-17 11:10:00,67.86,67.89,67.72,67.74,15800.0,47.3245,47.3454,47.2269,47.2408,15800.0
2009-11-17 11:15:00,67.74,67.74,67.64,67.71,19100.0,47.2408,47.2408,47.1711,47.2199,19100.0
2009-11-17 11:20:00,67.71,67.74,67.68,67.69,13300.0,47.2199,47.2408,47.199,47.2059,13300.0
2009-11-17 11:25:00,67.69,67.72,67.66,67.7,11200.0,47.2059,47.2269,47.185,47.2129,11200.0
2009-11-17 11:30:00,67.69,67.7,67.64,67.69,7400.0,47.2059,47.2129,47.1711,47.2059,7400.0
2009-11-17 11:35:00,67.7,67.74,67.68,67.71,6400.0,47.2129,47.2408,47.199,47.2199,6400.0
2009-11-17 11:40:00,67.72,67.75,67.69,67.69,7800.0,47.2269,47.2478,47.2059,47.2059,7800.0
2009-11-17 11:45:00,67.68,67.68,67.61,67.66,6400.0,47.199,47.199,47.1501,47.185,6400.0
2009-11-17 11:50:00,67.67,67.72,67.66,67.68,8400.0,47.192,47.2269,47.185,47.199,8400.0
2009-11-17 11:55:00,67.65,67.7,67.65,67.68,3600.0,47.178,47.2129,47.178,47.199,3600.0
2009-11-17 12:00:00,67.68,67.69,67.63,67.67,8700.0,47.199,47.2059,47.1641,47.192,8700.0
2009-11-17 12:05:00,67.68,67.73,67.66,67.7,6900.0,47.199,47.2338,47.185,47.2129,6900.0
2009-11-17 12:10:00,67.71,67.82,67.71,67.74,10100.0,47.2199,47.2966,47.2199,47.2408,10100.0
2009-11-17 12:15:00,67.75,67.76,67.7,67.72,6700.0,47.2478,47.2548,47.2129,47.2269,6700.0
2009-11-17 12:20:00,67.73,67.81,67.72,67.77,7800.0,47.2338,47.2896,47.2269,47.2617,7800.0
2009-11-17 12:25:00,67.76,67.76,67.68,67.68,5400.0,47.2548,47.2548,47.199,47.199,5400.0
2009-11-17 12:30:00,67.69,67.79,67.68,67.75,11800.0,47.2059,47.2757,47.199,47.2478,11800.0
2009-11-17 12:35:00,67.75,67.75,67.7,67.7,10700.0,47.2478,47.2478,47.2129,47.2129,10700.0
2009-11-17 12:40:00,67.7,67.7,67.64,67.69,10500.0,47.2129,47.2129,47.1711,47.2059,10500.0
2009-11-17 12:45:00,67.69,67.7,67.65,67.66,5700.0,47.2059,47.2129,47.178,47.185,5700.0
2009-11-17 12:50:00,67.66,67.67,67.62,67.65,8100.0,47.185,47.192,47.1571,47.178,8100.0
2009-11-17 12:55:00,67.66,67.7,67.65,67.66,6600.0,47.185,47.2129,47.178,47.185,6600.0
2009-11-17 13:00:00,67.65,67.71,67.62,67.63,13300.0,47.178,47.2199,47.1571,47.1641,13300.0
2009-11-17 13:05:00,67.62,67.64,67.61,67.63,7600.0,47.1571,47.1711,47.1501,47.1641,7600.0
2009-11-17 13:10:00,67.63,67.7,67.63,67.65,13700.0,47.1641,47.2129,47.1641,47.178,13700.0
2009-11-17 13:15:00,67.64,67.75,67.64,67.75,7900.0,47.1711,47.2478,47.1711,47.2478,7900.0
2009-11-17 13:20:00,67.74,67.78,67.74,67.76,6600.0,47.2408,47.2687,47.2408,47.2548,6600.0
2009-11-17 13:25:00,67.77,67.77,67.69,67.69,6700.0,47.2617,47.2617,47.2059,47.2059,6700.0
2009-11-17 13:30:00,67.69,67.75,67.69,67.75,5000.0,47.2059,47.2478,47.2059,47.2478,5000.0
2009-11-17 13:35:00,67.75,67.77,67.72,67.75,8400.0,47.2478,47.2617,47.2269,47.2478,8400.0
2009-11-17 13:40:00,67.76,67.89,67.75,67.88,12600.0,47.2548,47.3454,47.2478,47.3384,12600.0
2009-11-17 13:45:00,67.87,67.87,67.8,67.84,8400.0,47.3315,47.3315,47.2827,47.3105,8400.0
2009-11-17 13:50:00,67.84,67.9,67.84,67.89,7600.0,47.3105,47.3524,47.3105,47.3454,7600.0
2009-11-17 13:55:00,67.9,67.91,67.81,67.82,8300.0,47.3524,47.3594,47.2896,47.2966,8300.0
2009-11-17 14:00:00,67.82,67.83,67.76,67.82,6100.0,47.2966,47.3036,47.2548,47.2966,6100.0
2009-11-17 14:05:00,67.82,67.85,67.76,67.78,9400.0,47.2966,47.3175,47.2548,47.2687,9400.0
2009-11-17 14:10:00,67.79,67.8,67.72,67.74,17800.0,47.2757,47.2827,47.2269,47.2408,17800.0
2009-11-17 14:15:00,67.74,67.8,67.72,67.78,6100.0,47.2408,47.2827,47.2269,47.2687,6100.0
2009-11-17 14:20:00,67.79,67.81,67.79,67.79,8300.0,47.2757,47.2896,47.2757,47.2757,8300.0
2009-11-17 14:25:00,67.79,67.81,67.75,67.78,7600.0,47.2757,47.2896,47.2478,47.2687,7600.0
2009-11-17 14:30:00,67.78,67.8,67.76,67.79,5800.0,47.2687,47.2827,47.2548,47.2757,5800.0
2009-11-17 14:35:00,67.81,67.85,67.81,67.82,9000.0,47.2896,47.3175,47.2896,47.2966,9000.0
2009-11-17 14:40:00,67.84,67.93,67.83,67.93,9000.0,47.3105,47.3733,47.3036,47.3733,9000.0
2009-11-17 14:45:00,67.91,67.91,67.84,67.85,7700.0,47.3594,47.3594,47.3105,47.3175,7700.0
2009-11-17 14:50:00,67.85,67.86,67.78,67.85,9900.0,47.3175,47.3245,47.2687,47.3175,9900.0
2009-11-17 14:55:00,67.86,67.87,67.83,67.87,7000.0,47.3245,47.3315,47.3036,47.3315,7000.0
2009-11-17 15:00:00,67.87,67.89,67.82,67.86,10000.0,47.3315,47.3454,47.2966,47.3245,10000.0
2009-11-17 15:05:00,67.86,67.92,67.85,67.87,16900.0,47.3245,47.3663,47.3175,47.3315,16900.0
2009-11-17 15:10:00,67.87,67.9,67.85,67.88,11800.0,47.3315,47.3524,47.3175,47.3384,11800.0
2009-11-17 15:15:00,67.87,67.9,67.85,67.9,9900.0,47.3315,47.3524,47.3175,47.3524,9900.0
2009-11-17 15:20:00,67.9,67.95,67.89,67.95,9400.0,47.3524,47.3873,47.3454,47.3873,9400.0
2009-11-17 15:25:00,67.95,67.99,67.89,67.89,14700.0,47.3873,47.4152,47.3454,47.3454,14700.0
2009-11-17 15:30:00,67.9,67.95,67.89,67.92,19500.0,47.3524,47.3873,47.3454,47.3663,19500.0
2009-11-17 15:35:00,67.92,67.92,67.85,67.88,15300.0,47.3663,47.3663,47.3175,47.3384,15300.0
2009-11-17 15:40:00,67.9,67.95,67.89,67.94,27500.0,47.3524,47.3873,47.3454,47.3803,27500.0
2009-11-17 15:45:00,67.93,67.95,67.88,67.93,23600.0,47.3733,47.3873,47.3384,47.3733,23600.0
2009-11-17 15:50:00,67.95,67.95,67.85,67.86,30200.0,47.3873,47.3873,47.3175,47.3245,30200.0
2009-11-17 15:55:00,67.87,67.96,67.83,67.93,56900.0,47.3315,47.3942,47.3036,47.3733,56900.0
2009-11-18 09:30:00,67.92,67.97,67.65,67.81,22300.0,47.3663,47.4012,47.178,47.2896,22300.0
2009-11-18 09:35:00,67.81,67.87,67.7,67.74,31000.0,47.2896,47.3315,47.2129,47.2408,31000.0
2009-11-18 09:40:00,67.74,68.01,67.68,67.97,27900.0,47.2408,47.4291,47.199,47.4012,27900.0
2009-11-18 09:45:00,67.97,68.06,67.91,67.91,30200.0,47.4012,47.464,47.3594,47.3594,30200.0
2009-11-18 09:50:00,67.91,67.93,67.81,67.89,18000.0,47.3594,47.3733,47.2896,47.3454,18000.0
2009-11-18 09:55:00,67.89,67.92,67.82,67.86,19200.0,47.3454,47.3663,47.2966,47.3245,19200.0
2009-11-18 10:00:00,67.87,67.87,67.68,67.68,13900.0,47.3315,47.3315,47.199,47.199,13900.0
2009-11-18 10:05:00,67.67,67.71,67.65,67.67,12000.0,47.192,47.2199,47.178,47.192,12000.0
2009-11-18 10:10:00,67.65,67.65,67.55,67.61,17400.0,47.178,47.178,47.1083,47.1501,17400.0
2009-11-18 10:15:00,67.62,67.67,67.6,67.61,14200.0,47.1571,47.192,47.1432,47.1501,14200.0
2009-11-18 10:20:00,67.6,67.65,67.59,67.62,9400.0,47.1432,47.178,47.1362,47.1571,9400.0
2009-11-18 10:25:00,67.64,67.7,67.64,67.66,5500.0,47.1711,47.2129,47.1711,47.185,5500.0
2009-11-18 10:30:00,67.67,67.67,67.57,67.58,14700.0,47.192,47.192,47.1223,47.1292,14700.0
2009-11-18 10:35:00,67.58,67.65,67.57,67.65,9000.0,47.1292,47.178,47.1223,47.178,9000.0
2009-11-18 10:40:00,67.67,67.77,67.67,67.76,10900.0,47.192,47.2617,47.192,47.2548,10900.0
2009-11-18 10:45:00,67.77,67.77,67.67,67.73,11100.0,47.2617,47.2617,47.192,47.2338,11100.0
2009-11-18 10:50:00,67.71,67.72,67.62,67.65,11000.0,47.2199,47.2269,47.1571,47.178,11000.0
2009-11-18 10:55:00,67.64,67.64,67.61,67.63,10200.0,47.1711,47.1711,47.1501,47.1641,10200.0
2009-11-18 11:00:00,67.64,67.74,67.64,67.65,17400.0,47.1711,47.2408,47.1711,47.178,17400.0
2009-11-18 11:05:00,67.66,67.67,67.62,67.67,9800.0,47.185,47.192,47.1571,47.192,9800.0
2009-11-18 11:10:00,67.66,67.69,67.58,67.59,20700.0,47.185,47.2059,47.1292,47.1362,20700.0
2009-11-18 11:15:00,67.59,67.6,67.57,67.59,17100.0,47.1362,47.1432,47.1223,47.1362,17100.0
2009-11-18 11:20:00,67.59,67.62,67.55,67.57,21800.0,47.1362,47.1571,47.1083,47.1223,21800.0
2009-11-18 11:25:00,67.57,67.57,67.53,67.55,15400.0,47.1223,47.1223,47.0944,47.1083,15400.0
2009-11-18 11:30:00,67.54,67.56,67.51,67.51,23500.0,47.1013,47.1153,47.0804,47.0804,23500.0
2009-11-18 11:35:00,67.52,67.56,67.52,67.54,16800.0,47.0874,47.1153,47.0874,47.1013,16800.0
2009-11-18 11:40:00,67.54,67.61,67.54,67.59,19900.0,47.1013,47.1501,47.1013,47.1362,19900.0
2009-11-18 11:45:00,67.6,67.71,67.59,67.67,8700.0,47.1432,47.2199,47.1362,47.192,8700.0
2009-11-18 11:50:00,67.67,67.69,67.62,67.66,13100.0,47.192,47.2059,47.1571,47.185,13100.0
2009-11-18 11:55:00,67.65,67.67,67.62,67.66,8200.0,47.178,47.192,47.1571,47.185,8200.0
2009-11-18 12:00:00,67.67,67.68,67.63,67.64,14800.0,47.192,47.199,47.1641,47.1711,14800.0
2009-11-18 12:05:00,67.65,67.65,67.6,67.6,9700.0,47.178,47.178,47.1432,47.1432,9700.0
2009-11-18 12:10:00,67.6,67.65,67.6,67.62,9700.0,47.1432,47.178,47.1432,47.1571,9700.0
2009-11-18 12:15:00,67.62,67.63,67.58,67.58,24900.0,47.1571,47.1641,47.1292,47.1292,24900.0
2009-11-18 12:20:00,67.58,67.59,67.51,67.53,18200.0,47.1292,47.1362,47.0804,47.0944,18200.0
2009-11-18 12:25:00,67.54,67.54,67.44,67.5,15600.0,47.1013,47.1013,47.0316,47.0734,15600.0
2009-11-18 12:30:00,67.5,67.56,67.49,67.54,7200.0,47.0734,47.1153,47.0665,47.1013,7200.0
2009-11-18 12:35:00,67.55,67.55,67.5,67.53,8400.0,47.1083,47.1083,47.0734,47.0944,8400.0
2009-11-18 12:40:00,67.53,67.54,67.49,67.52,12100.0,47.0944,47.1013,47.0665,47.0874,12100.0
2009-11-18 12:45:00,67.53,67.54,67.48,67.48,20400.0,47.0944,47.1013,47.0595,47.0595,20400.0
2009-11-18 12:50:00,67.48,67.48,67.43,67.45,11100.0,47.0595,47.0595,47.0246,47.0386,11100.0
2009-11-18 12:55:00,67.46,67.47,67.38,67.47,20200.0,47.0455,47.0525,46.9897,47.0525,20200.0
2009-11-18 13:00:00,67.45,67.46,67.4,67.42,25800.0,47.0386,47.0455,47.0037,47.0176,25800.0
2009-11-18 13:05:00,67.43,67.44,67.39,67.39,4900.0,47.0246,47.0316,46.9967,46.9967,4900.0
2009-11-18 13:10:00,67.4,67.42,67.38,67.39,7600.0,47.0037,47.0176,46.9897,46.9967,7600.0
2009-11-18 13:15:00,67.38,67.43,67.37,67.38,14400.0,46.9897,47.0246,46.9828,46.9897,14400.0
2009-11-18 13:20:00,67.37,67.44,67.36,67.44,13400.0,46.9828,47.0316,46.9758,47.0316,13400.0
2009-11-18 13:25:00,67.42,67.43,67.36,67.41,11600.0,47.0176,47.0246,46.9758,47.0107,11600.0
2009-11-18 13:30:00,67.41,67.5,67.41,67.46,12500.0,47.0107,47.0734,47.0107,47.0455,12500.0
2009-11-18 13:35:00,67.45,67.49,67.45,67.49,3200.0,47.0386,47.0665,47.0386,47.0665,3200.0
2009-11-18 13:40:00,67.5,67.55,67.46,67.46,11800.0,47.0734,47.1083,47.0455,47.0455,11800.0
2009-11-18 13:45:00,67.46,67.46,67.44,67.44,3300.0,47.0455,47.0455,47.0316,47.0316,3300.0
2009-11-18 13:50:00,67.46,67.49,67.45,67.48,2900.0,47.0455,47.0665,47.0386,47.0595,2900.0
2009-11-18 13:55:00,67.48,67.52,67.48,67.5,8500.0,47.0595,47.0874,47.0595,47.0734,8500.0
2009-11-18 14:00:00,67.5,67.52,67.47,67.48,12800.0,47.0734,47.0874,47.0525,47.0595,12800.0
2009-11-18 14:05:00,67.49,67.56,67.46,67.5,16000.0,47.0665,47.1153,47.0455,47.0734,16000.0
2009-11-18 14:10:00,67.52,67.53,67.47,67.47,4700.0,47.0874,47.0944,47.0525,47.0525,4700.0
2009-11-18 14:15:00,67.47,67.5,67.4,67.4,8500.0,47.0525,47.0734,47.0037,47.0037,8500.0
2009-11-18 14:20:00,67.4,67.41,67.36,67.38,13200.0,47.0037,47.0107,46.9758,46.9897,13200.0
2009-11-18 14:25:00,67.38,67.38,67.32,67.33,20100.0,46.9897,46.9897,46.9479,46.9549,20100.0
2009-11-18 14:30:00,67.33,67.35,67.32,67.32,17100.0,46.9549,46.9688,46.9479,46.9479,17100.0
2009-11-18 14:35:00,67.32,67.33,67.28,67.28,16400.0,46.9479,46.9549,46.92,46.92,16400.0
2009-11-18 14:40:00,67.29,67.33,67.23,67.24,23800.0,46.927,46.9549,46.8851,46.8921,23800.0
2009-11-18 14:45:00,67.24,67.25,67.2,67.23,14200.0,46.8921,46.8991,46.8642,46.8851,14200.0
2009-11-18 14:50:00,67.22,67.22,67.14,67.14,20700.0,46.8782,46.8782,46.8224,46.8224,20700.0
2009-11-18 14:55:00,67.13,67.18,67.1,67.16,18000.0,46.8154,46.8503,46.7945,46.8363,18000.0
2009-11-18 15:00:00,67.19,67.27,67.19,67.26,12200.0,46.8572,46.913,46.8572,46.9061,12200.0
2009-11-18 15:05:00,67.26,67.37,67.26,67.37,17700.0,46.9061,46.9828,46.9061,46.9828,17700.0
2009-11-18 15:10:00,67.37,67.39,67.33,67.36,16400.0,46.9828,46.9967,46.9549,46.9758,16400.0
2009-11-18 15:15:00,67.37,67.39,67.24,67.25,29600.0,46.9828,46.9967,46.8921,46.8991,29600.0
2009-11-18 15:20:00,67.25,67.27,67.21,67.24,20200.0,46.8991,46.913,46.8712,46.8921,20200.0
2009-11-18 15:25:00,67.25,67.25,67.19,67.22,21900.0,46.8991,46.8991,46.8572,46.8782,21900.0
2009-11-18 15:30:00,67.22,67.23,67.17,67.18,37300.0,46.8782,46.8851,46.8433,46.8503,37300.0
2009-11-18 15:35:00,67.18,67.26,67.18,67.18,37100.0,46.8503,46.9061,46.8503,46.8503,37100.0
2009-11-18 15:40:00,67.19,67.24,67.18,67.22,36300.0,46.8572,46.8921,46.8503,46.8782,36300.0
2009-11-18 15:45:00,67.22,67.31,67.18,67.3,65200.0,46.8782,46.9409,46.8503,46.934,65200.0
2009-11-18 15:50:00,67.3,67.35,67.29,67.33,93500.0,46.934,46.9688,46.927,46.9549,93500.0
2009-11-18 15:55:00,67.34,67.4,67.33,67.36,77100.0,46.9619,47.0037,46.9549,46.9758,77100.0
2009-11-19 09:30:00,67.15,67.15,66.78,66.85,24700.0,46.8294,46.8294,46.5713,46.6201,24700.0
2009-11-19 09:35:00,66.85,66.85,66.3,66.3,37400.0,46.6201,46.6201,46.2366,46.2366,37400.0
2009-11-19 09:40:00,66.33,66.46,66.25,66.41,20100.0,46.2575,46.3482,46.2017,46.3133,20100.0
2009-11-19 09:45:00,66.41,66.42,66.05,66.17,63300.0,46.3133,46.3203,46.0622,46.1459,63300.0
2009-11-19 09:50:00,66.16,66.17,65.89,65.91,26500.0,46.1389,46.1459,45.9506,45.9646,26500.0
2009-11-19 09:55:00,65.9,66.11,65.9,66.07,22300.0,45.9576,46.1041,45.9576,46.0762,22300.0
2009-11-19 10:00:00,66.09,66.13,65.9,66.1,26800.0,46.0901,46.118,45.9576,46.0971,26800.0
2009-11-19 10:05:00,66.1,66.11,65.97,66.04,9700.0,46.0971,46.1041,46.0064,46.0553,9700.0
2009-11-19 10:10:00,66.05,66.17,66.05,66.13,12900.0,46.0622,46.1459,46.0622,46.118,12900.0
2009-11-19 10:15:00,66.14,66.14,66.0,66.03,15400.0,46.125,46.125,46.0274,46.0483,15400.0
2009-11-19 10:20:00,66.05,66.07,65.98,66.0,42300.0,46.0622,46.0762,46.0134,46.0274,42300.0
2009-11-19 10:25:00,65.99,66.07,65.98,65.99,22800.0,46.0204,46.0762,46.0134,46.0204,22800.0
2009-11-19 10:30:00,65.99,66.01,65.91,65.93,18900.0,46.0204,46.0343,45.9646,45.9785,18900.0
2009-11-19 10:35:00,65.95,65.98,65.88,65.9,16900.0,45.9925,46.0134,45.9437,45.9576,16900.0
2009-11-19 10:40:00,65.89,65.94,65.84,65.94,26500.0,45.9506,45.9855,45.9158,45.9855,26500.0
2009-11-19 10:45:00,65.94,65.97,65.9,65.91,45200.0,45.9855,46.0064,45.9576,45.9646,45200.0
2009-11-19 10:50:00,65.92,65.96,65.89,65.95,23800.0,45.9716,45.9995,45.9506,45.9925,23800.0
2009-11-19 10:55:00,65.96,66.01,65.94,65.96,20800.0,45.9995,46.0343,45.9855,45.9995,20800.0
2009-11-19 11:00:00,65.95,66.04,65.95,66.0,36500.0,45.9925,46.0553,45.9925,46.0274,36500.0
2009-11-19 11:05:00,65.99,66.0,65.91,65.91,28500.0,46.0204,46.0274,45.9646,45.9646,28500.0
2009-11-19 11:10:00,65.91,65.98,65.9,65.97,13500.0,45.9646,46.0134,45.9576,46.0064,13500.0
2009-11-19 11:15:00,65.98,66.03,65.96,65.96,12100.0,46.0134,46.0483,45.9995,45.9995,12100.0
2009-11-19 11:20:00,65.96,65.99,65.85,65.88,34500.0,45.9995,46.0204,45.9228,45.9437,34500.0
2009-11-19 11:25:00,65.88,65.96,65.87,65.96,12000.0,45.9437,45.9995,45.9367,45.9995,12000.0
2009-11-19 11:30:00,65.96,65.97,65.9,65.96,10900.0,45.9995,46.0064,45.9576,45.9995,10900.0
2009-11-19 11:35:00,65.96,66.03,65.95,65.95,22000.0,45.9995,46.0483,45.9925,45.9925,22000.0
2009-11-19 11:40:00,65.96,66.09,65.96,66.09,34200.0,45.9995,46.0901,45.9995,46.0901,34200.0
2009-11-19 11:45:00,66.09,66.14,66.07,66.08,14800.0,46.0901,46.125,46.0762,46.0832,14800.0
2009-11-19 11:50:00,66.09,66.16,66.07,66.15,10400.0,46.0901,46.1389,46.0762,46.132,10400.0
2009-11-19 11:55:00,66.15,66.2,66.13,66.14,13100.0,46.132,46.1668,46.118,46.125,13100.0
2009-11-19 12:00:00,66.14,66.18,66.09,66.15,14600.0,46.125,46.1529,46.0901,46.132,14600.0
2009-11-19 12:05:00,66.17,66.23,66.16,66.22,5300.0,46.1459,46.1878,46.1389,46.1808,5300.0
2009-11-19 12:10:00,66.22,66.26,66.2,66.21,7000.0,46.1808,46.2087,46.1668,46.1738,7000.0
2009-11-19 12:15:00,66.21,66.27,66.21,66.27,14200.0,46.1738,46.2157,46.1738,46.2157,14200.0
2009-11-19 12:20:00,66.27,66.34,66.26,66.26,15400.0,46.2157,46.2645,46.2087,46.2087,15400.0
2009-11-19 12:25:00,66.26,66.3,66.24,66.28,9000.0,46.2087,46.2366,46.1947,46.2226,9000.0
2009-11-19 12:30:00,66.28,66.36,66.28,66.32,12300.0,46.2226,46.2784,46.2226,46.2505,12300.0
2009-11-19 12:35:00,66.31,66.36,66.3,66.33,8100.0,46.2435,46.2784,46.2366,46.2575,8100.0
2009-11-19 12:40:00,66.33,66.34,66.3,66.3,5200.0,46.2575,46.2645,46.2366,46.2366,5200.0
2009-11-19 12:45:00,66.3,66.32,66.26,66.26,8700.0,46.2366,46.2505,46.2087,46.2087,8700.0
2009-11-19 12:50:00,66.26,66.26,66.18,66.21,10900.0,46.2087,46.2087,46.1529,46.1738,10900.0
2009-11-19 12:55:00,66.21,66.25,66.2,66.25,7400.0,46.1738,46.2017,46.1668,46.2017,7400.0
2009-11-19 13:00:00,66.25,66.25,66.2,66.24,5200.0,46.2017,46.2017,46.1668,46.1947,5200.0
2009-11-19 13:05:00,66.25,66.32,66.25,66.3,10300.0,46.2017,46.2505,46.2017,46.2366,10300.0
2009-11-19 13:10:00,66.3,66.34,66.23,66.23,16500.0,46.2366,46.2645,46.1878,46.1878,16500.0
2009-11-19 13:15:00,66.23,66.27,66.18,66.18,8000.0,46.1878,46.2157,46.1529,46.1529,8000.0
2009-11-19 13:20:00,66.18,66.27,66.18,66.27,8000.0,46.1529,46.2157,46.1529,46.2157,8000.0
2009-11-19 13:25:00,66.27,66.31,66.26,66.28,5900.0,46.2157,46.2435,46.2087,46.2226,5900.0
2009-11-19 13:30:00,66.28,66.35,66.28,66.34,3300.0,46.2226,46.2714,46.2226,46.2645,3300.0
2009-11-19 13:35:00,66.35,66.4,66.35,66.38,7800.0,46.2714,46.3063,46.2714,46.2924,7800.0
2009-11-19 13:40:00,66.38,66.38,66.32,66.32,8200.0,46.2924,46.2924,46.2505,46.2505,8200.0
2009-11-19 13:45:00,66.32,66.35,66.32,66.32,3500.0,46.2505,46.2714,46.2505,46.2505,3500.0
2009-11-19 13:50:00,66.32,66.35,66.24,66.24,27300.0,46.2505,46.2714,46.1947,46.1947,27300.0
2009-11-19 13:55:00,66.25,66.25,66.13,66.16,54400.0,46.2017,46.2017,46.118,46.1389,54400.0
2009-11-19 14:00:00,66.16,66.17,66.04,66.05,32100.0,46.1389,46.1459,46.0553,46.0622,32100.0
2009-11-19 14:05:00,66.05,66.07,65.97,66.05,31200.0,46.0622,46.0762,46.0064,46.0622,31200.0
2009-11-19 14:10:00,66.04,66.08,65.98,66.07,16800.0,46.0553,46.0832,46.0134,46.0762,16800.0
2009-11-19 14:15:00,66.08,66.09,66.04,66.05,14600.0,46.0832,46.0901,46.0553,46.0622,14600.0
2009-11-19 14:20:00,66.06,66.1,66.04,66.1,21200.0,46.0692,46.0971,46.0553,46.0971,21200.0
2009-11-19 14:25:00,66.12,66.16,66.11,66.12,12000.0,46.111,46.1389,46.1041,46.111,12000.0
2009-11-19 14:30:00,66.13,66.14,66.08,66.12,10800.0,46.118,46.125,46.0832,46.111,10800.0
2009-11-19 14:35:00,66.14,66.14,66.09,66.11,7200.0,46.125,46.125,46.0901,46.1041,7200.0
2009-11-19 14:40:00,66.11,66.18,66.11,66.16,14100.0,46.1041,46.1529,46.1041,46.1389,14100.0
2009-11-19 14:45:00,66.15,66.2,66.07,66.2,15500.0,46.132,46.1668,46.0762,46.1668,15500.0
2009-11-19 14:50:00,66.2,66.28,66.19,66.2,13500.0,46.1668,46.2226,46.1599,46.1668,13500.0
2009-11-19 14:55:00,66.19,66.21,66.16,66.18,10500.0,46.1599,46.1738,46.1389,46.1529,10500.0
2009-11-19 15:00:00,66.21,66.26,66.18,66.19,34500.0,46.1738,46.2087,46.1529,46.1599,34500.0
2009-11-19 15:05:00,66.19,66.2,66.14,66.17,11200.0,46.1599,46.1668,46.125,46.1459,11200.0
2009-11-19 15:10:00,66.16,66.21,66.16,66.21,9700.0,46.1389,46.1738,46.1389,46.1738,9700.0
2009-11-19 15:15:00,66.2,66.26,66.16,66.25,10200.0,46.1668,46.2087,46.1389,46.2017,10200.0
2009-11-19 15:20:00,66.24,66.26,66.21,66.22,16800.0,46.1947,46.2087,46.1738,46.1808,16800.0
2009-11-19 15:25:00,66.22,66.23,66.16,66.2,17000.0,46.1808,46.1878,46.1389,46.1668,17000.0
2009-11-19 15:30:00,66.22,66.28,66.2,66.26,22700.0,46.1808,46.2226,46.1668,46.2087,22700.0
2009-11-19 15:35:00,66.26,66.26,66.19,66.19,25600.0,46.2087,46.2087,46.1599,46.1599,25600.0
2009-11-19 15:40:00,66.19,66.41,66.19,66.38,35000.0,46.1599,46.3133,46.1599,46.2924,35000.0
2009-11-19 15:45:00,66.39,66.51,66.33,66.51,44500.0,46.2993,46.383,46.2575,46.383,44500.0
2009-11-19 15:50:00,66.51,66.54,66.45,66.45,66800.0,46.383,46.4039,46.3412,46.3412,66800.0
2009-11-19 15:55:00,66.46,66.51,66.4,66.4,95800.0,46.3482,46.383,46.3063,46.3063,95800.0
2009-11-20 09:30:00,66.23,66.7,66.23,66.67,329400.0,46.1878,46.5155,46.1878,46.4946,329400.0
2009-11-20 09:35:00,66.67,66.68,66.17,66.33,60600.0,46.4946,46.5016,46.1459,46.2575,60600.0
2009-11-20 09:40:00,66.36,66.45,66.3,66.37,9700.0,46.2784,46.3412,46.2366,46.2854,9700.0
2009-11-20 09:45:00,66.38,66.48,66.26,66.31,24200.0,46.2924,46.3621,46.2087,46.2435,24200.0
2009-11-20 09:50:00,66.36,66.41,66.28,66.34,18500.0,46.2784,46.3133,46.2226,46.2645,18500.0
2009-11-20 09:55:00,66.34,66.42,66.32,66.38,19000.0,46.2645,46.3203,46.2505,46.2924,19000.0
2009-11-20 10:00:00,66.39,66.46,66.35,66.45,16200.0,46.2993,46.3482,46.2714,46.3412,16200.0
2009-11-20 10:05:00,66.45,66.45,66.12,66.13,57100.0,46.3412,46.3412,46.111,46.118,57100.0
2009-11-20 10:10:00,66.15,66.18,66.01,66.17,53600.0,46.132,46.1529,46.0343,46.1459,53600.0
2009-11-20 10:15:00,66.18,66.18,66.07,66.12,20200.0,46.1529,46.1529,46.0762,46.111,20200.0
2009-11-20 10:20:00,66.14,66.22,66.08,66.15,22300.0,46.125,46.1808,46.0832,46.132,22300.0
2009-11-20 10:25:00,66.19,66.22,66.08,66.17,21400.0,46.1599,46.1808,46.0832,46.1459,21400.0
2009-11-20 10:30:00,66.19,66.21,66.09,66.09,14700.0,46.1599,46.1738,46.0901,46.0901,14700.0
2009-11-20 10:35:00,66.09,66.09,66.0,66.04,21700.0,46.0901,46.0901,46.0274,46.0553,21700.0
2009-11-20 10:40:00,66.03,66.08,65.96,65.96,19400.0,46.0483,46.0832,45.9995,45.9995,19400.0
2009-11-20 10:45:00,65.97,66.13,65.97,66.12,20600.0,46.0064,46.118,46.0064,46.111,20600.0
2009-11-20 10:50:00,66.12,66.12,66.04,66.09,23900.0,46.111,46.111,46.0553,46.0901,23900.0
2009-11-20 10:55:00,66.08,66.1,66.05,66.07,12600.0,46.0832,46.0971,46.0622,46.0762,12600.0
2009-11-20 11:00:00,66.08,66.29,66.06,66.29,31000.0,46.0832,46.2296,46.0692,46.2296,31000.0
2009-11-20 11:05:00,66.29,66.48,66.24,66.47,32500.0,46.2296,46.3621,46.1947,46.3551,32500.0
2009-11-20 11:10:00,66.48,66.58,66.44,66.55,21000.0,46.3621,46.4318,46.3342,46.4109,21000.0
2009-11-20 11:15:00,66.53,66.53,66.21,66.3,28400.0,46.397,46.397,46.1738,46.2366,28400.0
2009-11-20 11:20:00,66.28,66.3,66.2,66.2,16800.0,46.2226,46.2366,46.1668,46.1668,16800.0
2009-11-20 11:25:00,66.21,66.22,66.13,66.16,11600.0,46.1738,46.1808,46.118,46.1389,11600.0
2009-11-20 11:30:00,66.17,66.22,66.13,66.22,8700.0,46.1459,46.1808,46.118,46.1808,8700.0
2009-11-20 11:35:00,66.22,66.22,66.11,66.19,17100.0,46.1808,46.1808,46.1041,46.1599,17100.0
2009-11-20 11:40:00,66.18,66.2,66.16,66.18,9000.0,46.1529,46.1668,46.1389,46.1529,9000.0
2009-11-20 11:45:00,66.17,66.27,66.17,66.17,22100.0,46.1459,46.2157,46.1459,46.1459,22100.0
2009-11-20 11:50:00,66.15,66.15,66.08,66.08,11100.0,46.132,46.132,46.0832,46.0832,11100.0
2009-11-20 11:55:00,66.08,66.08,66.02,66.03,7100.0,46.0832,46.0832,46.0413,46.0483,7100.0
2009-11-20 12:00:00,66.03,66.07,66.02,66.07,11000.0,46.0483,46.0762,46.0413,46.0762,11000.0
2009-11-20 12:05:00,66.08,66.12,66.06,66.11,9700.0,46.0832,46.111,46.0692,46.1041,9700.0
2009-11-20 12:10:00,66.1,66.11,66.03,66.09,12200.0,46.0971,46.1041,46.0483,46.0901,12200.0
2009-11-20 12:15:00,66.09,66.1,66.05,66.07,12200.0,46.0901,46.0971,46.0622,46.0762,12200.0
2009-11-20 12:20:00,66.08,66.11,66.06,66.08,13200.0,46.0832,46.1041,46.0692,46.0832,13200.0
2009-11-20 12:25:00,66.08,66.11,66.05,66.11,9000.0,46.0832,46.1041,46.0622,46.1041,9000.0
2009-11-20 12:30:00,66.1,66.14,66.08,66.11,10700.0,46.0971,46.125,46.0832,46.1041,10700.0
2009-11-20 12:35:00,66.12,66.2,66.12,66.19,5500.0,46.111,46.1668,46.111,46.1599,5500.0
2009-11-20 12:40:00,66.2,66.23,66.19,66.2,8500.0,46.1668,46.1878,46.1599,46.1668,8500.0
2009-11-20 12:45:00,66.2,66.23,66.18,66.18,15100.0,46.1668,46.1878,46.1529,46.1529,15100.0
2009-11-20 12:50:00,66.18,66.18,66.12,66.14,11800.0,46.1529,46.1529,46.111,46.125,11800.0
2009-11-20 12:55:00,66.14,66.18,66.12,66.18,5200.0,46.125,46.1529,46.111,46.1529,5200.0
2009-11-20 13:00:00,66.18,66.22,66.17,66.19,17500.0,46.1529,46.1808,46.1459,46.1599,17500.0
2009-11-20 13:05:00,66.19,66.19,66.1,66.1,13300.0,46.1599,46.1599,46.0971,46.0971,13300.0
2009-11-20 13:10:00,66.1,66.16,66.07,66.07,14300.0,46.0971,46.1389,46.0762,46.0762,14300.0
2009-11-20 13:15:00,66.07,66.07,66.03,66.03,9300.0,46.0762,46.0762,46.0483,46.0483,9300.0
2009-11-20 13:20:00,66.04,66.05,65.99,66.0,14200.0,46.0553,46.0622,46.0204,46.0274,14200.0
2009-11-20 13:25:00,66.01,66.03,65.97,66.01,15600.0,46.0343,46.0483,46.0064,46.0343,15600.0
2009-11-20 13:30:00,66.01,66.06,66.0,66.06,5400.0,46.0343,46.0692,46.0274,46.0692,5400.0
2009-11-20 13:35:00,66.06,66.08,66.05,66.07,12800.0,46.0692,46.0832,46.0622,46.0762,12800.0
2009-11-20 13:40:00,66.07,66.12,66.05,66.1,15600.0,46.0762,46.111,46.0622,46.0971,15600.0
2009-11-20 13:45:00,66.11,66.2,66.11,66.19,11300.0,46.1041,46.1668,46.1041,46.1599,11300.0
2009-11-20 13:50:00,66.19,66.23,66.17,66.17,12300.0,46.1599,46.1878,46.1459,46.1459,12300.0
2009-11-20 13:55:00,66.19,66.2,66.15,66.18,11400.0,46.1599,46.1668,46.132,46.1529,11400.0
2009-11-20 14:00:00,66.17,66.21,66.17,66.2,11200.0,46.1459,46.1738,46.1459,46.1668,11200.0
2009-11-20 14:05:00,66.21,66.21,66.13,66.16,14000.0,46.1738,46.1738,46.118,46.1389,14000.0
2009-11-20 14:10:00,66.17,66.22,66.17,66.21,11200.0,46.1459,46.1808,46.1459,46.1738,11200.0
2009-11-20 14:15:00,66.21,66.23,66.17,66.21,15200.0,46.1738,46.1878,46.1459,46.1738,15200.0
2009-11-20 14:20:00,66.21,66.28,66.2,66.24,16300.0,46.1738,46.2226,46.1668,46.1947,16300.0
2009-11-20 14:25:00,66.23,66.27,66.22,66.26,8800.0,46.1878,46.2157,46.1808,46.2087,8800.0
2009-11-20 14:30:00,66.26,66.32,66.26,66.29,15700.0,46.2087,46.2505,46.2087,46.2296,15700.0
2009-11-20 14:35:00,66.28,66.3,66.22,66.29,22200.0,46.2226,46.2366,46.1808,46.2296,22200.0
2009-11-20 14:40:00,66.3,66.32,66.28,66.3,14500.0,46.2366,46.2505,46.2226,46.2366,14500.0
2009-11-20 14:45:00,66.28,66.28,66.18,66.22,19700.0,46.2226,46.2226,46.1529,46.1808,19700.0
2009-11-20 14:50:00,66.22,66.28,66.21,66.28,14800.0,46.1808,46.2226,46.1738,46.2226,14800.0
2009-11-20 14:55:00,66.28,66.3,66.23,66.24,8700.0,46.2226,46.2366,46.1878,46.1947,8700.0
2009-11-20 15:00:00,66.25,66.33,66.25,66.29,17400.0,46.2017,46.2575,46.2017,46.2296,17400.0
2009-11-20 15:05:00,66.3,66.32,66.28,66.3,14600.0,46.2366,46.2505,46.2226,46.2366,14600.0
2009-11-20 15:10:00,66.31,66.32,66.26,66.27,10500.0,46.2435,46.2505,46.2087,46.2157,10500.0
2009-11-20 15:15:00,66.27,66.34,66.27,66.34,9400.0,46.2157,46.2645,46.2157,46.2645,9400.0
2009-11-20 15:20:00,66.36,66.46,66.36,66.45,18000.0,46.2784,46.3482,46.2784,46.3412,18000.0
2009-11-20 15:25:00,66.45,66.47,66.42,66.42,15400.0,46.3412,46.3551,46.3203,46.3203,15400.0
2009-11-20 15:30:00,66.42,66.55,66.42,66.53,28800.0,46.3203,46.4109,46.3203,46.397,28800.0
2009-11-20 15:35:00,66.53,66.64,66.52,66.53,36900.0,46.397,46.4737,46.39,46.397,36900.0
2009-11-20 15:40:00,66.53,66.59,66.5,66.59,31400.0,46.397,46.4388,46.3761,46.4388,31400.0
2009-11-20 15:45:00,66.59,66.63,66.43,66.45,40900.0,46.4388,46.4667,46.3272,46.3412,40900.0
2009-11-20 15:50:00,66.44,66.49,66.43,66.46,40000.0,46.3342,46.3691,46.3272,46.3482,40000.0
2009-11-20 15:55:00,66.47,66.51,66.43,66.44,56400.0,46.3551,46.383,46.3272,46.3342,56400.0
2009-11-23 09:30:00,66.87,67.21,66.77,67.05,16900.0,46.6341,46.8712,46.5643,46.7596,16900.0
2009-11-23 09:35:00,67.05,67.53,67.05,67.5,19300.0,46.7596,47.0944,46.7596,47.0734,19300.0
2009-11-23 09:40:00,67.48,67.58,67.48,67.51,14600.0,47.0595,47.1292,47.0595,47.0804,14600.0
2009-11-23 09:45:00,67.51,67.6,67.39,67.39,21200.0,47.0804,47.1432,46.9967,46.9967,21200.0
2009-11-23 09:50:00,67.4,67.44,67.33,67.37,20000.0,47.0037,47.0316,46.9549,46.9828,20000.0
2009-11-23 09:55:00,67.39,67.6,67.37,67.55,14200.0,46.9967,47.1432,46.9828,47.1083,14200.0
2009-11-23 10:00:00,67.46,67.7,67.46,67.48,23900.0,47.0455,47.2129,47.0455,47.0595,23900.0
2009-11-23 10:05:00,67.5,67.56,67.47,67.47,16900.0,47.0734,47.1153,47.0525,47.0525,16900.0
2009-11-23 10:10:00,67.46,67.51,67.43,67.5,11200.0,47.0455,47.0804,47.0246,47.0734,11200.0
2009-11-23 10:15:00,67.48,67.61,67.48,67.55,12500.0,47.0595,47.1501,47.0595,47.1083,12500.0
2009-11-23 10:20:00,67.54,67.56,67.47,67.5,18700.0,47.1013,47.1153,47.0525,47.0734,18700.0
2009-11-23 10:25:00,67.49,67.59,67.49,67.59,10800.0,47.0665,47.1362,47.0665,47.1362,10800.0
2009-11-23 10:30:00,67.57,67.65,67.54,67.64,18400.0,47.1223,47.178,47.1013,47.1711,18400.0
2009-11-23 10:35:00,67.63,67.65,67.59,67.63,14800.0,47.1641,47.178,47.1362,47.1641,14800.0
2009-11-23 10:40:00,67.61,67.66,67.58,67.59,16900.0,47.1501,47.185,47.1292,47.1362,16900.0
2009-11-23 10:45:00,67.61,67.65,67.58,67.62,16300.0,47.1501,47.178,47.1292,47.1571,16300.0
2009-11-23 10:50:00,67.62,67.65,67.49,67.53,11600.0,47.1571,47.178,47.0665,47.0944,11600.0
2009-11-23 10:55:00,67.53,67.54,67.46,67.47,14100.0,47.0944,47.1013,47.0455,47.0525,14100.0
2009-11-23 11:00:00,67.48,67.5,67.45,67.46,5800.0,47.0595,47.0734,47.0386,47.0455,5800.0
2009-11-23 11:05:00,67.46,67.52,67.44,67.51,10400.0,47.0455,47.0874,47.0316,47.0804,10400.0
2009-11-23 11:10:00,67.53,67.55,67.48,67.54,7500.0,47.0944,47.1083,47.0595,47.1013,7500.0
2009-11-23 11:15:00,67.54,67.61,67.45,67.6,25900.0,47.1013,47.1501,47.0386,47.1432,25900.0
2009-11-23 11:20:00,67.61,67.67,67.6,67.61,10400.0,47.1501,47.192,47.1432,47.1501,10400.0
2009-11-23 11:25:00,67.59,67.65,67.51,67.51,5000.0,47.1362,47.178,47.0804,47.0804,5000.0
2009-11-23 11:30:00,67.52,67.62,67.51,67.61,3900.0,47.0874,47.1571,47.0804,47.1501,3900.0
2009-11-23 11:35:00,67.61,67.68,67.59,67.59,12500.0,47.1501,47.199,47.1362,47.1362,12500.0
2009-11-23 11:40:00,67.6,67.61,67.54,67.58,10400.0,47.1432,47.1501,47.1013,47.1292,10400.0
2009-11-23 11:45:00,67.61,67.61,67.51,67.51,7900.0,47.1501,47.1501,47.0804,47.0804,7900.0
2009-11-23 11:50:00,67.52,67.53,67.48,67.51,11500.0,47.0874,47.0944,47.0595,47.0804,11500.0
2009-11-23 11:55:00,67.51,67.53,67.38,67.46,15600.0,47.0804,47.0944,46.9897,47.0455,15600.0
2009-11-23 12:00:00,67.46,67.46,67.37,67.39,10400.0,47.0455,47.0455,46.9828,46.9967,10400.0
2009-11-23 12:05:00,67.39,67.44,67.39,67.39,4300.0,46.9967,47.0316,46.9967,46.9967,4300.0
2009-11-23 12:10:00,67.39,67.42,67.36,67.36,7900.0,46.9967,47.0176,46.9758,46.9758,7900.0
2009-11-23 12:15:00,67.36,67.38,67.32,67.32,8600.0,46.9758,46.9897,46.9479,46.9479,8600.0
2009-11-23 12:20:00,67.32,67.35,67.26,67.32,11800.0,46.9479,46.9688,46.9061,46.9479,11800.0
2009-11-23 12:25:00,67.32,67.36,67.32,67.33,14400.0,46.9479,46.9758,46.9479,46.9549,14400.0
2009-11-23 12:30:00,67.32,67.34,67.26,67.34,14600.0,46.9479,46.9619,46.9061,46.9619,14600.0
2009-11-23 12:35:00,67.34,67.44,67.34,67.44,5800.0,46.9619,47.0316,46.9619,47.0316,5800.0
2009-11-23 12:40:00,67.44,67.46,67.41,67.41,19300.0,47.0316,47.0455,47.0107,47.0107,19300.0
2009-11-23 12:45:00,67.44,67.49,67.43,67.43,9400.0,47.0316,47.0665,47.0246,47.0246,9400.0
2009-11-23 12:50:00,67.42,67.42,67.38,67.41,3600.0,47.0176,47.0176,46.9897,47.0107,3600.0
2009-11-23 12:55:00,67.43,67.45,67.42,67.45,4000.0,47.0246,47.0386,47.0176,47.0386,4000.0
2009-11-23 13:00:00,67.45,67.46,67.44,67.44,3200.0,47.0386,47.0455,47.0316,47.0316,3200.0
2009-11-23 13:05:00,67.44,67.45,67.41,67.41,6500.0,47.0316,47.0386,47.0107,47.0107,6500.0
2009-11-23 13:10:00,67.42,67.46,67.4,67.44,13900.0,47.0176,47.0455,47.0037,47.0316,13900.0
2009-11-23 13:15:00,67.45,67.5,67.42,67.5,12700.0,47.0386,47.0734,47.0176,47.0734,12700.0
2009-11-23 13:20:00,67.5,67.56,67.5,67.55,15200.0,47.0734,47.1153,47.0734,47.1083,15200.0
2009-11-23 13:25:00,67.54,67.54,67.49,67.53,5700.0,47.1013,47.1013,47.0665,47.0944,5700.0
2009-11-23 13:30:00,67.52,67.52,67.49,67.51,5300.0,47.0874,47.0874,47.0665,47.0804,5300.0
2009-11-23 13:35:00,67.51,67.59,67.51,67.57,46200.0,47.0804,47.1362,47.0804,47.1223,46200.0
2009-11-23 13:40:00,67.58,67.6,67.54,67.54,7000.0,47.1292,47.1432,47.1013,47.1013,7000.0
2009-11-23 13:45:00,67.55,67.6,67.49,67.49,14900.0,47.1083,47.1432,47.0665,47.0665,14900.0
2009-11-23 13:50:00,67.49,67.5,67.43,67.45,9300.0,47.0665,47.0734,47.0246,47.0386,9300.0
2009-11-23 13:55:00,67.47,67.5,67.43,67.5,7500.0,47.0525,47.0734,47.0246,47.0734,7500.0
2009-11-23 14:00:00,67.48,67.52,67.46,67.51,24600.0,47.0595,47.0874,47.0455,47.0804,24600.0
2009-11-23 14:05:00,67.52,67.58,67.49,67.49,28800.0,47.0874,47.1292,47.0665,47.0665,28800.0
2009-11-23 14:10:00,67.51,67.51,67.45,67.45,8000.0,47.0804,47.0804,47.0386,47.0386,8000.0
2009-11-23 14:15:00,67.45,67.47,67.42,67.47,14300.0,47.0386,47.0525,47.0176,47.0525,14300.0
2009-11-23 14:20:00,67.46,67.47,67.41,67.47,8400.0,47.0455,47.0525,47.0107,47.0525,8400.0
2009-11-23 14:25:00,67.47,67.51,67.46,67.49,14300.0,47.0525,47.0804,47.0455,47.0665,14300.0
2009-11-23 14:30:00,67.48,67.49,67.46,67.49,9200.0,47.0595,47.0665,47.0455,47.0665,9200.0
2009-11-23 14:35:00,67.48,67.54,67.48,67.51,13000.0,47.0595,47.1013,47.0595,47.0804,13000.0
2009-11-23 14:40:00,67.5,67.54,67.5,67.51,4200.0,47.0734,47.1013,47.0734,47.0804,4200.0
2009-11-23 14:45:00,67.52,67.53,67.48,67.53,8500.0,47.0874,47.0944,47.0595,47.0944,8500.0
2009-11-23 14:50:00,67.53,67.54,67.51,67.51,7400.0,47.0944,47.1013,47.0804,47.0804,7400.0
2009-11-23 14:55:00,67.51,67.54,67.5,67.5,8900.0,47.0804,47.1013,47.0734,47.0734,8900.0
2009-11-23 15:00:00,67.49,67.58,67.49,67.55,18000.0,47.0665,47.1292,47.0665,47.1083,18000.0
2009-11-23 15:05:00,67.55,67.57,67.51,67.53,16700.0,47.1083,47.1223,47.0804,47.0944,16700.0
2009-11-23 15:10:00,67.53,67.54,67.49,67.49,15700.0,47.0944,47.1013,47.0665,47.0665,15700.0
2009-11-23 15:15:00,67.5,67.53,67.46,67.5,13900.0,47.0734,47.0944,47.0455,47.0734,13900.0
2009-11-23 15:20:00,67.51,67.51,67.46,67.46,9400.0,47.0804,47.0804,47.0455,47.0455,9400.0
2009-11-23 15:25:00,67.47,67.49,67.41,67.43,15500.0,47.0525,47.0665,47.0107,47.0246,15500.0
2009-11-23 15:30:00,67.44,67.49,67.38,67.41,24800.0,47.0316,47.0665,46.9897,47.0107,24800.0
2009-11-23 15:35:00,67.39,67.42,67.34,67.4,26600.0,46.9967,47.0176,46.9619,47.0037,26600.0
2009-11-23 15:40:00,67.42,67.44,67.4,67.42,22200.0,47.0176,47.0316,47.0037,47.0176,22200.0
2009-11-23 15:45:00,67.43,67.44,67.37,67.42,31700.0,47.0246,47.0316,46.9828,47.0176,31700.0
2009-11-23 15:50:00,67.42,67.49,67.4,67.48,30900.0,47.0176,47.0665,47.0037,47.0595,30900.0
2009-11-23 15:55:00,67.47,67.52,67.43,67.51,31100.0,47.0525,47.0874,47.0246,47.0804,31100.0
2009-11-24 09:30:00,67.42,67.42,67.08,67.1,16000.0,47.0176,47.0176,46.7805,46.7945,16000.0
2009-11-24 09:35:00,67.12,67.42,67.12,67.4,11800.0,46.8084,47.0176,46.8084,47.0037,11800.0
2009-11-24 09:40:00,67.38,67.52,67.37,67.42,14400.0,46.9897,47.0874,46.9828,47.0176,14400.0
2009-11-24 09:45:00,67.39,67.41,67.3,67.33,14800.0,46.9967,47.0107,46.934,46.9549,14800.0
2009-11-24 09:50:00,67.31,67.31,67.24,67.26,16600.0,46.9409,46.9409,46.8921,46.9061,16600.0
2009-11-24 09:55:00,67.26,67.26,67.01,67.1,21900.0,46.9061,46.9061,46.7317,46.7945,21900.0
2009-11-24 10:00:00,67.06,67.31,67.02,67.1,28800.0,46.7666,46.9409,46.7387,46.7945,28800.0
2009-11-24 10:05:00,67.1,67.16,66.91,66.93,16300.0,46.7945,46.8363,46.662,46.6759,16300.0
2009-11-24 10:10:00,66.92,67.01,66.89,67.01,11900.0,46.669,46.7317,46.648,46.7317,11900.0
2009-11-24 10:15:00,67.01,67.08,66.98,67.07,14400.0,46.7317,46.7805,46.7108,46.7736,14400.0
2009-11-24 10:20:00,67.04,67.12,66.99,67.01,8400.0,46.7526,46.8084,46.7178,46.7317,8400.0
2009-11-24 10:25:00,67.01,67.11,66.95,67.11,17000.0,46.7317,46.8015,46.6899,46.8015,17000.0
2009-11-24 10:30:00,67.07,67.23,67.07,67.16,19800.0,46.7736,46.8851,46.7736,46.8363,19800.0
2009-11-24 10:35:00,67.16,67.28,67.14,67.28,15300.0,46.8363,46.92,46.8224,46.92,15300.0
2009-11-24 10:40:00,67.29,67.4,67.29,67.36,15800.0,46.927,47.0037,46.927,46.9758,15800.0
2009-11-24 10:45:00,67.37,67.52,67.37,67.45,15100.0,46.9828,47.0874,46.9828,47.0386,15100.0
2009-11-24 10:50:00,67.45,67.49,67.3,67.36,27700.0,47.0386,47.0665,46.934,46.9758,27700.0
2009-11-24 10:55:00,67.33,67.36,67.2,67.2,15000.0,46.9549,46.9758,46.8642,46.8642,15000.0
2009-11-24 11:00:00,67.21,67.21,67.13,67.13,10100.0,46.8712,46.8712,46.8154,46.8154,10100.0
2009-11-24 11:05:00,67.15,67.2,67.13,67.18,13500.0,46.8294,46.8642,46.8154,46.8503,13500.0
2009-11-24 11:10:00,67.19,67.19,67.11,67.15,9400.0,46.8572,46.8572,46.8015,46.8294,9400.0
2009-11-24 11:15:00,67.15,67.15,67.01,67.01,16800.0,46.8294,46.8294,46.7317,46.7317,16800.0
2009-11-24 11:20:00,67.01,67.04,66.97,66.98,7900.0,46.7317,46.7526,46.7038,46.7108,7900.0
2009-11-24 11:25:00,66.98,67.01,66.89,66.97,23700.0,46.7108,46.7317,46.648,46.7038,23700.0
2009-11-24 11:30:00,66.98,66.98,66.88,66.93,14100.0,46.7108,46.7108,46.6411,46.6759,14100.0
2009-11-24 11:35:00,66.91,66.95,66.87,66.93,12700.0,46.662,46.6899,46.6341,46.6759,12700.0
2009-11-24 11:40:00,66.95,66.95,66.87,66.87,7000.0,46.6899,46.6899,46.6341,46.6341,7000.0
2009-11-24 11:45:00,66.87,66.89,66.79,66.86,28400.0,46.6341,46.648,46.5783,46.6271,28400.0
2009-11-24 11:50:00,66.85,66.95,66.85,66.95,8600.0,46.6201,46.6899,46.6201,46.6899,8600.0
2009-11-24 11:55:00,66.95,66.95,66.92,66.95,5400.0,46.6899,46.6899,46.669,46.6899,5400.0
2009-11-24 12:00:00,66.96,67.0,66.91,66.92,10700.0,46.6968,46.7247,46.662,46.669,10700.0
2009-11-24 12:05:00,66.92,66.99,66.91,66.93,6700.0,46.669,46.7178,46.662,46.6759,6700.0
2009-11-24 12:10:00,66.93,66.99,66.89,66.89,6900.0,46.6759,46.7178,46.648,46.648,6900.0
2009-11-24 12:15:00,66.88,66.95,66.86,66.92,12900.0,46.6411,46.6899,46.6271,46.669,12900.0
2009-11-24 12:20:00,66.93,66.94,66.89,66.89,6500.0,46.6759,46.6829,46.648,46.648,6500.0
2009-11-24 12:25:00,66.89,66.91,66.86,66.87,7200.0,46.648,46.662,46.6271,46.6341,7200.0
2009-11-24 12:30:00,66.88,66.93,66.87,66.9,5900.0,46.6411,46.6759,46.6341,46.655,5900.0
2009-11-24 12:35:00,66.89,66.92,66.84,66.84,8300.0,46.648,46.669,46.6132,46.6132,8300.0
2009-11-24 12:40:00,66.86,66.87,66.75,66.79,16600.0,46.6271,46.6341,46.5504,46.5783,16600.0
2009-11-24 12:45:00,66.79,66.84,66.77,66.82,19100.0,46.5783,46.6132,46.5643,46.5992,19100.0
2009-11-24 12:50:00,66.83,66.84,66.77,66.79,20000.0,46.6062,46.6132,46.5643,46.5783,20000.0
2009-11-24 12:55:00,66.78,66.83,66.76,66.77,15700.0,46.5713,46.6062,46.5574,46.5643,15700.0
2009-11-24 13:00:00,66.77,66.84,66.77,66.83,22300.0,46.5643,46.6132,46.5643,46.6062,22300.0
2009-11-24 13:05:00,66.82,66.85,66.8,66.83,13500.0,46.5992,46.6201,46.5853,46.6062,13500.0
2009-11-24 13:10:00,66.83,66.86,66.81,66.81,7200.0,46.6062,46.6271,46.5922,46.5922,7200.0
2009-11-24 13:15:00,66.81,66.85,66.79,66.79,10600.0,46.5922,46.6201,46.5783,46.5783,10600.0
2009-11-24 13:20:00,66.79,66.84,66.78,66.81,21800.0,46.5783,46.6132,46.5713,46.5922,21800.0
2009-11-24 13:25:00,66.82,66.84,66.76,66.79,4700.0,46.5992,46.6132,46.5574,46.5783,4700.0
2009-11-24 13:30:00,66.8,66.84,66.76,66.78,5000.0,46.5853,46.6132,46.5574,46.5713,5000.0
2009-11-24 13:35:00,66.78,66.83,66.78,66.81,5800.0,46.5713,46.6062,46.5713,46.5922,5800.0
2009-11-24 13:40:00,66.81,66.81,66.77,66.77,10000.0,46.5922,46.5922,46.5643,46.5643,10000.0
2009-11-24 13:45:00,66.78,66.8,66.76,66.77,4600.0,46.5713,46.5853,46.5574,46.5643,4600.0
2009-11-24 13:50:00,66.78,66.81,66.75,66.76,9000.0,46.5713,46.5922,46.5504,46.5574,9000.0
2009-11-24 13:55:00,66.76,66.81,66.75,66.78,6300.0,46.5574,46.5922,46.5504,46.5713,6300.0
2009-11-24 14:00:00,66.8,66.85,66.75,66.77,14500.0,46.5853,46.6201,46.5504,46.5643,14500.0
2009-11-24 14:05:00,66.78,66.93,66.78,66.88,13100.0,46.5713,46.6759,46.5713,46.6411,13100.0
2009-11-24 14:10:00,66.87,66.95,66.87,66.88,9700.0,46.6341,46.6899,46.6341,46.6411,9700.0
2009-11-24 14:15:00,66.88,66.93,66.88,66.91,7200.0,46.6411,46.6759,46.6411,46.662,7200.0
2009-11-24 14:20:00,66.91,67.0,66.9,66.97,13300.0,46.662,46.7247,46.655,46.7038,13300.0
2009-11-24 14:25:00,66.99,67.05,66.98,67.01,7800.0,46.7178,46.7596,46.7108,46.7317,7800.0
2009-11-24 14:30:00,67.01,67.09,67.0,67.04,18700.0,46.7317,46.7875,46.7247,46.7526,18700.0
2009-11-24 14:35:00,67.06,67.08,67.03,67.03,15700.0,46.7666,46.7805,46.7457,46.7457,15700.0
2009-11-24 14:40:00,67.03,67.14,67.02,67.08,16400.0,46.7457,46.8224,46.7387,46.7805,16400.0
2009-11-24 14:45:00,67.08,67.22,67.08,67.2,11800.0,46.7805,46.8782,46.7805,46.8642,11800.0
2009-11-24 14:50:00,67.2,67.25,67.18,67.21,8900.0,46.8642,46.8991,46.8503,46.8712,8900.0
2009-11-24 14:55:00,67.2,67.22,67.17,67.21,10800.0,46.8642,46.8782,46.8433,46.8712,10800.0
2009-11-24 15:00:00,67.21,67.32,67.2,67.32,16800.0,46.8712,46.9479,46.8642,46.9479,16800.0
2009-11-24 15:05:00,67.33,67.33,67.24,67.26,13700.0,46.9549,46.9549,46.8921,46.9061,13700.0
2009-11-24 15:10:00,67.24,67.24,67.15,67.19,12800.0,46.8921,46.8921,46.8294,46.8572,12800.0
2009-11-24 15:15:00,67.19,67.24,67.19,67.24,5800.0,46.8572,46.8921,46.8572,46.8921,5800.0
2009-11-24 15:20:00,67.24,67.27,67.2,67.26,12200.0,46.8921,46.913,46.8642,46.9061,12200.0
2009-11-24 15:25:00,67.27,67.29,67.21,67.26,14400.0,46.913,46.927,46.8712,46.9061,14400.0
2009-11-24 15:30:00,67.25,67.25,67.19,67.22,15200.0,46.8991,46.8991,46.8572,46.8782,15200.0
2009-11-24 15:35:00,67.22,67.22,67.12,67.16,15700.0,46.8782,46.8782,46.8084,46.8363,15700.0
2009-11-24 15:40:00,67.17,67.22,67.09,67.17,41000.0,46.8433,46.8782,46.7875,46.8433,41000.0
2009-11-24 15:45:00,67.18,67.19,67.08,67.11,21500.0,46.8503,46.8572,46.7805,46.8015,21500.0
2009-11-24 15:50:00,67.11,67.22,67.09,67.21,59300.0,46.8015,46.8782,46.7875,46.8712,59300.0
2009-11-24 15:55:00,67.21,67.32,67.17,67.32,75700.0,46.8712,46.9479,46.8433,46.9479,75700.0
2009-11-25 09:30:00,67.45,67.45,66.88,66.96,22700.0,47.0386,47.0386,46.6411,46.6968,22700.0
2009-11-25 09:35:00,67.01,67.16,66.95,67.15,8700.0,46.7317,46.8363,46.6899,46.8294,8700.0
2009-11-25 09:40:00,67.14,67.18,66.95,67.16,11400.0,46.8224,46.8503,46.6899,46.8363,11400.0
2009-11-25 09:45:00,67.18,67.18,66.98,66.98,14800.0,46.8503,46.8503,46.7108,46.7108,14800.0
2009-11-25 09:50:00,66.99,67.09,66.99,67.09,9600.0,46.7178,46.7875,46.7178,46.7875,9600.0
2009-11-25 09:55:00,67.09,67.29,67.09,67.26,9500.0,46.7875,46.927,46.7875,46.9061,9500.0
2009-11-25 10:00:00,67.26,67.46,67.21,67.45,21300.0,46.9061,47.0455,46.8712,47.0386,21300.0
2009-11-25 10:05:00,67.45,67.56,67.42,67.55,15000.0,47.0386,47.1153,47.0176,47.1083,15000.0
2009-11-25 10:10:00,67.53,67.54,67.46,67.49,11900.0,47.0944,47.1013,47.0455,47.0665,11900.0
2009-11-25 10:15:00,67.47,67.49,67.37,67.4,9500.0,47.0525,47.0665,46.9828,47.0037,9500.0
2009-11-25 10:20:00,67.42,67.44,67.29,67.33,36100.0,47.0176,47.0316,46.927,46.9549,36100.0
2009-11-25 10:25:00,67.31,67.32,67.16,67.24,12700.0,46.9409,46.9479,46.8363,46.8921,12700.0
2009-11-25 10:30:00,67.24,67.4,67.24,67.32,7900.0,46.8921,47.0037,46.8921,46.9479,7900.0
2009-11-25 10:35:00,67.3,67.47,67.3,67.47,14700.0,46.934,47.0525,46.934,47.0525,14700.0
2009-11-25 10:40:00,67.46,67.5,67.43,67.47,12900.0,47.0455,47.0734,47.0246,47.0525,12900.0
2009-11-25 10:45:00,67.49,67.58,67.46,67.53,6900.0,47.0665,47.1292,47.0455,47.0944,6900.0
2009-11-25 10:50:00,67.51,67.53,67.48,67.49,3600.0,47.0804,47.0944,47.0595,47.0665,3600.0
2009-11-25 10:55:00,67.49,67.49,67.42,67.49,7300.0,47.0665,47.0665,47.0176,47.0665,7300.0
2009-11-25 11:00:00,67.49,67.56,67.45,67.55,7600.0,47.0665,47.1153,47.0386,47.1083,7600.0
2009-11-25 11:05:00,67.56,67.61,67.49,67.6,19000.0,47.1153,47.1501,47.0665,47.1432,19000.0
2009-11-25 11:10:00,67.6,67.6,67.51,67.54,18700.0,47.1432,47.1432,47.0804,47.1013,18700.0
2009-11-25 11:15:00,67.54,67.78,67.54,67.78,30700.0,47.1013,47.2687,47.1013,47.2687,30700.0
2009-11-25 11:20:00,67.8,67.8,67.75,67.8,11700.0,47.2827,47.2827,47.2478,47.2827,11700.0
2009-11-25 11:25:00,67.8,67.81,67.77,67.8,6700.0,47.2827,47.2896,47.2617,47.2827,6700.0
2009-11-25 11:30:00,67.8,67.8,67.69,67.72,27000.0,47.2827,47.2827,47.2059,47.2269,27000.0
2009-11-25 11:35:00,67.71,67.75,67.7,67.75,9300.0,47.2199,47.2478,47.2129,47.2478,9300.0
2009-11-25 11:40:00,67.76,67.84,67.75,67.83,14700.0,47.2548,47.3105,47.2478,47.3036,14700.0
2009-11-25 11:45:00,67.83,67.87,67.82,67.86,8300.0,47.3036,47.3315,47.2966,47.3245,8300.0
2009-11-25 11:50:00,67.86,67.86,67.82,67.83,14700.0,47.3245,47.3245,47.2966,47.3036,14700.0
2009-11-25 11:55:00,67.83,67.87,67.82,67.87,4700.0,47.3036,47.3315,47.2966,47.3315,4700.0
2009-11-25 12:00:00,67.87,67.9,67.8,67.81,13500.0,47.3315,47.3524,47.2827,47.2896,13500.0
2009-11-25 12:05:00,67.81,67.81,67.71,67.71,8100.0,47.2896,47.2896,47.2199,47.2199,8100.0
2009-11-25 12:10:00,67.71,67.72,67.63,67.65,9800.0,47.2199,47.2269,47.1641,47.178,9800.0
2009-11-25 12:15:00,67.65,67.68,67.61,67.66,11100.0,47.178,47.199,47.1501,47.185,11100.0
2009-11-25 12:20:00,67.67,67.67,67.65,67.67,5200.0,47.192,47.192,47.178,47.192,5200.0
2009-11-25 12:25:00,67.66,67.69,67.64,67.66,11500.0,47.185,47.2059,47.1711,47.185,11500.0
2009-11-25 12:30:00,67.65,67.66,67.57,67.58,15800.0,47.178,47.185,47.1223,47.1292,15800.0
2009-11-25 12:35:00,67.58,67.6,67.53,67.54,15000.0,47.1292,47.1432,47.0944,47.1013,15000.0
2009-11-25 12:40:00,67.53,67.57,67.52,67.55,7000.0,47.0944,47.1223,47.0874,47.1083,7000.0
2009-11-25 12:45:00,67.54,67.54,67.47,67.49,8400.0,47.1013,47.1013,47.0525,47.0665,8400.0
2009-11-25 12:50:00,67.49,67.53,67.49,67.52,10200.0,47.0665,47.0944,47.0665,47.0874,10200.0
2009-11-25 12:55:00,67.52,67.61,67.52,67.61,3600.0,47.0874,47.1501,47.0874,47.1501,3600.0
2009-11-25 13:00:00,67.6,67.65,67.58,67.62,5300.0,47.1432,47.178,47.1292,47.1571,5300.0
2009-11-25 13:05:00,67.63,67.65,67.56,67.65,40300.0,47.1641,47.178,47.1153,47.178,40300.0
2009-11-25 13:10:00,67.65,67.73,67.64,67.73,9700.0,47.178,47.2338,47.1711,47.2338,9700.0
2009-11-25 13:15:00,67.71,67.79,67.71,67.77,10300.0,47.2199,47.2757,47.2199,47.2617,10300.0
2009-11-25 13:20:00,67.77,67.85,67.76,67.85,13400.0,47.2617,47.3175,47.2548,47.3175,13400.0
2009-11-25 13:25:00,67.84,67.84,67.8,67.82,10600.0,47.3105,47.3105,47.2827,47.2966,10600.0
2009-11-25 13:30:00,67.82,67.83,67.8,67.81,3300.0,47.2966,47.3036,47.2827,47.2896,3300.0
2009-11-25 13:35:00,67.8,67.82,67.78,67.78,6400.0,47.2827,47.2966,47.2687,47.2687,6400.0
2009-11-25 13:40:00,67.78,67.8,67.77,67.8,3100.0,47.2687,47.2827,47.2617,47.2827,3100.0
2009-11-25 13:45:00,67.8,67.9,67.8,67.9,12700.0,47.2827,47.3524,47.2827,47.3524,12700.0
2009-11-25 13:50:00,67.89,67.94,67.88,67.93,11700.0,47.3454,47.3803,47.3384,47.3733,11700.0
2009-11-25 13:55:00,67.93,67.98,67.92,67.95,11700.0,47.3733,47.4082,47.3663,47.3873,11700.0
2009-11-25 14:00:00,67.92,67.94,67.88,67.89,3600.0,47.3663,47.3803,47.3384,47.3454,3600.0
2009-11-25 14:05:00,67.89,67.92,67.66,67.66,70200.0,47.3454,47.3663,47.185,47.185,70200.0
2009-11-25 14:10:00,67.65,67.74,67.63,67.74,27500.0,47.178,47.2408,47.1641,47.2408,27500.0
2009-11-25 14:15:00,67.76,67.91,67.76,67.88,29700.0,47.2548,47.3594,47.2548,47.3384,29700.0
2009-11-25 14:20:00,67.89,68.0,67.89,67.98,13200.0,47.3454,47.4221,47.3454,47.4082,13200.0
2009-11-25 14:25:00,67.99,68.05,67.99,68.05,23400.0,47.4152,47.457,47.4152,47.457,23400.0
2009-11-25 14:30:00,68.05,68.05,68.02,68.04,15700.0,47.457,47.457,47.4361,47.45,15700.0
2009-11-25 14:35:00,68.05,68.11,68.05,68.1,29800.0,47.457,47.4988,47.457,47.4919,29800.0
2009-11-25 14:40:00,68.11,68.16,68.1,68.15,23000.0,47.4988,47.5337,47.4919,47.5267,23000.0
2009-11-25 14:45:00,68.14,68.25,68.13,68.2,25900.0,47.5198,47.5965,47.5128,47.5616,25900.0
2009-11-25 14:50:00,68.2,68.23,68.15,68.23,18700.0,47.5616,47.5825,47.5267,47.5825,18700.0
2009-11-25 14:55:00,68.22,68.27,68.18,68.25,30100.0,47.5756,47.6104,47.5477,47.5965,30100.0
2009-11-25 15:00:00,68.24,68.28,68.21,68.24,24700.0,47.5895,47.6174,47.5686,47.5895,24700.0
2009-11-25 15:05:00,68.24,68.27,68.24,68.24,15500.0,47.5895,47.6104,47.5895,47.5895,15500.0
2009-11-25 15:10:00,68.24,68.3,68.22,68.23,14500.0,47.5895,47.6313,47.5756,47.5825,14500.0
2009-11-25 15:15:00,68.21,68.24,68.17,68.18,27700.0,47.5686,47.5895,47.5407,47.5477,27700.0
2009-11-25 15:20:00,68.18,68.2,68.16,68.16,44200.0,47.5477,47.5616,47.5337,47.5337,44200.0
2009-11-25 15:25:00,68.17,68.29,68.17,68.19,80100.0,47.5407,47.6244,47.5407,47.5546,80100.0
2009-11-25 15:30:00,68.2,68.22,68.18,68.18,20800.0,47.5616,47.5756,47.5477,47.5477,20800.0
2009-11-25 15:35:00,68.19,68.21,68.15,68.17,23600.0,47.5546,47.5686,47.5267,47.5407,23600.0
2009-11-25 15:40:00,68.18,68.26,68.18,68.23,31800.0,47.5477,47.6034,47.5477,47.5825,31800.0
2009-11-25 15:45:00,68.24,68.24,68.14,68.14,33700.0,47.5895,47.5895,47.5198,47.5198,33700.0
2009-11-25 15:50:00,68.15,68.16,68.08,68.09,69900.0,47.5267,47.5337,47.4779,47.4849,69900.0
2009-11-25 15:55:00,68.09,68.16,68.07,68.13,120100.0,47.4849,47.5337,47.4709,47.5128,120100.0
2009-11-27 09:30:00,66.95,67.16,66.36,66.56,47100.0,46.6899,46.8363,46.2784,46.4179,47100.0
2009-11-27 09:35:00,66.6,66.61,66.19,66.32,36600.0,46.4458,46.4528,46.1599,46.2505,36600.0
2009-11-27 09:40:00,66.32,66.45,66.32,66.4,15500.0,46.2505,46.3412,46.2505,46.3063,15500.0
2009-11-27 09:45:00,66.34,66.59,66.19,66.41,25300.0,46.2645,46.4388,46.1599,46.3133,25300.0
2009-11-27 09:50:00,66.44,66.48,66.27,66.37,20700.0,46.3342,46.3621,46.2157,46.2854,20700.0
2009-11-27 09:55:00,66.41,66.55,66.33,66.55,18200.0,46.3133,46.4109,46.2575,46.4109,18200.0
2009-11-27 10:00:00,66.5,66.81,66.36,66.66,20000.0,46.3761,46.5922,46.2784,46.4876,20000.0
2009-11-27 10:05:00,66.66,66.76,66.52,66.52,15400.0,46.4876,46.5574,46.39,46.39,15400.0
2009-11-27 10:10:00,66.55,66.71,66.54,66.68,20500.0,46.4109,46.5225,46.4039,46.5016,20500.0
2009-11-27 10:15:00,66.68,66.75,66.62,66.72,8600.0,46.5016,46.5504,46.4597,46.5295,8600.0
2009-11-27 10:20:00,66.72,66.91,66.66,66.79,12100.0,46.5295,46.662,46.4876,46.5783,12100.0
2009-11-27 10:25:00,66.8,66.8,66.66,66.69,6900.0,46.5853,46.5853,46.4876,46.5086,6900.0
2009-11-27 10:30:00,66.68,66.69,66.55,66.58,24900.0,46.5016,46.5086,46.4109,46.4318,24900.0
2009-11-27 10:35:00,66.59,66.73,66.55,66.63,50000.0,46.4388,46.5365,46.4109,46.4667,50000.0
2009-11-27 10:40:00,66.63,66.67,66.54,66.62,47600.0,46.4667,46.4946,46.4039,46.4597,47600.0
2009-11-27 10:45:00,66.63,66.66,66.58,66.61,27600.0,46.4667,46.4876,46.4318,46.4528,27600.0
2009-11-27 10:50:00,66.61,67.0,66.6,66.97,55200.0,46.4528,46.7247,46.4458,46.7038,55200.0
2009-11-27 10:55:00,66.93,67.04,66.91,67.02,13300.0,46.6759,46.7526,46.662,46.7387,13300.0
2009-11-27 11:00:00,67.05,67.24,67.03,67.22,16700.0,46.7596,46.8921,46.7457,46.8782,16700.0
2009-11-27 11:05:00,67.19,67.25,67.15,67.21,14600.0,46.8572,46.8991,46.8294,46.8712,14600.0
2009-11-27 11:10:00,67.17,67.22,67.0,67.03,14200.0,46.8433,46.8782,46.7247,46.7457,14200.0
2009-11-27 11:15:00,67.03,67.06,66.94,66.97,9200.0,46.7457,46.7666,46.6829,46.7038,9200.0
2009-11-27 11:20:00,66.96,67.0,66.84,66.87,24300.0,46.6968,46.7247,46.6132,46.6341,24300.0
2009-11-27 11:25:00,66.87,66.99,66.82,66.9,11600.0,46.6341,46.7178,46.5992,46.655,11600.0
2009-11-27 11:30:00,66.93,66.93,66.82,66.86,11600.0,46.6759,46.6759,46.5992,46.6271,11600.0
2009-11-27 11:35:00,66.88,66.92,66.85,66.9,10200.0,46.6411,46.669,46.6201,46.655,10200.0
2009-11-27 11:40:00,66.88,67.01,66.88,66.96,12200.0,46.6411,46.7317,46.6411,46.6968,12200.0
2009-11-27 11:45:00,67.0,67.02,66.94,66.96,11200.0,46.7247,46.7387,46.6829,46.6968,11200.0
2009-11-27 11:50:00,66.96,67.01,66.92,66.99,13900.0,46.6968,46.7317,46.669,46.7178,13900.0
2009-11-27 11:55:00,66.98,67.07,66.96,67.07,13300.0,46.7108,46.7736,46.6968,46.7736,13300.0
2009-11-27 12:00:00,67.08,67.08,67.0,67.0,23000.0,46.7805,46.7805,46.7247,46.7247,23000.0
2009-11-27 12:05:00,66.98,67.06,66.96,66.98,19800.0,46.7108,46.7666,46.6968,46.7108,19800.0
2009-11-27 12:10:00,66.97,67.08,66.95,67.07,11000.0,46.7038,46.7805,46.6899,46.7736,11000.0
2009-11-27 12:15:00,67.07,67.15,67.07,67.11,9700.0,46.7736,46.8294,46.7736,46.8015,9700.0
2009-11-27 12:20:00,67.12,67.13,67.05,67.06,19900.0,46.8084,46.8154,46.7596,46.7666,19900.0
2009-11-27 12:25:00,67.08,67.17,67.08,67.17,30000.0,46.7805,46.8433,46.7805,46.8433,30000.0
2009-11-27 12:30:00,67.17,67.21,67.12,67.15,25900.0,46.8433,46.8712,46.8084,46.8294,25900.0
2009-11-27 12:35:00,67.14,67.2,67.12,67.18,11900.0,46.8224,46.8642,46.8084,46.8503,11900.0
2009-11-27 12:40:00,67.16,67.33,67.16,67.33,26700.0,46.8363,46.9549,46.8363,46.9549,26700.0
2009-11-27 12:45:00,67.33,67.54,67.33,67.52,46200.0,46.9549,47.1013,46.9549,47.0874,46200.0
2009-11-27 12:50:00,67.53,67.54,67.43,67.49,69200.0,47.0944,47.1013,47.0246,47.0665,69200.0
2009-11-27 12:55:00,67.48,67.48,67.08,67.16,63100.0,47.0595,47.0595,46.7805,46.8363,63100.0
2009-11-30 09:30:00,67.25,67.25,66.3,66.5,28100.0,46.8991,46.8991,46.2366,46.3761,28100.0
2009-11-30 09:35:00,66.52,66.75,66.4,66.51,20100.0,46.39,46.5504,46.3063,46.383,20100.0
2009-11-30 09:40:00,66.45,67.0,66.4,67.0,33100.0,46.3412,46.7247,46.3063,46.7247,33100.0
2009-11-30 09:45:00,66.95,66.99,66.66,66.83,30500.0,46.6899,46.7178,46.4876,46.6062,30500.0
2009-11-30 09:50:00,66.87,66.89,66.64,66.79,38700.0,46.6341,46.648,46.4737,46.5783,38700.0
2009-11-30 09:55:00,66.82,67.05,66.82,67.0,16400.0,46.5992,46.7596,46.5992,46.7247,16400.0
2009-11-30 10:00:00,67.03,67.07,66.95,66.98,13800.0,46.7457,46.7736,46.6899,46.7108,13800.0
2009-11-30 10:05:00,67.0,67.14,66.97,67.0,22100.0,46.7247,46.8224,46.7038,46.7247,22100.0
2009-11-30 10:10:00,67.0,67.02,66.91,66.93,27500.0,46.7247,46.7387,46.662,46.6759,27500.0
2009-11-30 10:15:00,66.93,67.03,66.85,66.93,20800.0,46.6759,46.7457,46.6201,46.6759,20800.0
2009-11-30 10:20:00,66.89,66.93,66.79,66.79,19200.0,46.648,46.6759,46.5783,46.5783,19200.0
2009-11-30 10:25:00,66.79,66.82,66.76,66.8,17300.0,46.5783,46.5992,46.5574,46.5853,17300.0
2009-11-30 10:30:00,66.8,66.91,66.77,66.8,18800.0,46.5853,46.662,46.5643,46.5853,18800.0
2009-11-30 10:35:00,66.81,66.93,66.8,66.8,10300.0,46.5922,46.6759,46.5853,46.5853,10300.0
2009-11-30 10:40:00,66.79,66.84,66.78,66.8,13200.0,46.5783,46.6132,46.5713,46.5853,13200.0
2009-11-30 10:45:00,66.79,66.79,66.62,66.67,16700.0,46.5783,46.5783,46.4597,46.4946,16700.0
2009-11-30 10:50:00,66.66,66.66,66.54,66.55,20100.0,46.4876,46.4876,46.4039,46.4109,20100.0
2009-11-30 10:55:00,66.54,66.55,66.44,66.44,33600.0,46.4039,46.4109,46.3342,46.3342,33600.0
2009-11-30 11:00:00,66.44,66.49,66.28,66.45,54900.0,46.3342,46.3691,46.2226,46.3412,54900.0
2009-11-30 11:05:00,66.45,66.47,66.37,66.44,13800.0,46.3412,46.3551,46.2854,46.3342,13800.0
2009-11-30 11:10:00,66.43,66.43,66.35,66.38,21300.0,46.3272,46.3272,46.2714,46.2924,21300.0
2009-11-30 11:15:00,66.37,66.38,66.18,66.22,23500.0,46.2854,46.2924,46.1529,46.1808,23500.0
2009-11-30 11:20:00,66.27,66.3,66.13,66.13,31000.0,46.2157,46.2366,46.118,46.118,31000.0
2009-11-30 11:25:00,66.13,66.13,65.98,66.01,64300.0,46.118,46.118,46.0134,46.0343,64300.0
2009-11-30 11:30:00,66.02,66.03,65.91,65.94,39600.0,46.0413,46.0483,45.9646,45.9855,39600.0
2009-11-30 11:35:00,65.94,66.04,65.85,66.02,31900.0,45.9855,46.0553,45.9228,46.0413,31900.0
2009-11-30 11:40:00,66.02,66.03,65.96,65.96,10100.0,46.0413,46.0483,45.9995,45.9995,10100.0
2009-11-30 11:45:00,65.98,66.01,65.89,65.97,35600.0,46.0134,46.0343,45.9506,46.0064,35600.0
2009-11-30 11:50:00,65.99,65.99,65.83,65.88,13400.0,46.0204,46.0204,45.9088,45.9437,13400.0
2009-11-30 11:55:00,65.88,65.88,65.78,65.81,24600.0,45.9437,45.9437,45.8739,45.8949,24600.0
2009-11-30 12:00:00,65.8,65.81,65.75,65.79,27300.0,45.8879,45.8949,45.853,45.8809,27300.0
2009-11-30 12:05:00,65.8,65.81,65.77,65.81,17500.0,45.8879,45.8949,45.867,45.8949,17500.0
2009-11-30 12:10:00,65.81,65.81,65.74,65.76,18000.0,45.8949,45.8949,45.846,45.86,18000.0
2009-11-30 12:15:00,65.76,65.93,65.75,65.87,25500.0,45.86,45.9785,45.853,45.9367,25500.0
2009-11-30 12:20:00,65.87,65.87,65.77,65.8,14800.0,45.9367,45.9367,45.867,45.8879,14800.0
2009-11-30 12:25:00,65.79,65.8,65.76,65.76,14600.0,45.8809,45.8879,45.86,45.86,14600.0
2009-11-30 12:30:00,65.77,65.78,65.61,65.63,36600.0,45.867,45.8739,45.7554,45.7693,36600.0
2009-11-30 12:35:00,65.62,65.65,65.6,65.65,27400.0,45.7624,45.7833,45.7484,45.7833,27400.0
2009-11-30 12:40:00,65.65,65.65,65.58,65.6,33700.0,45.7833,45.7833,45.7345,45.7484,33700.0
2009-11-30 12:45:00,65.6,65.64,65.57,65.63,23900.0,45.7484,45.7763,45.7275,45.7693,23900.0
2009-11-30 12:50:00,65.63,65.64,65.6,65.61,16700.0,45.7693,45.7763,45.7484,45.7554,16700.0
2009-11-30 12:55:00,65.61,65.61,65.51,65.51,35000.0,45.7554,45.7554,45.6856,45.6856,35000.0
2009-11-30 13:00:00,65.53,65.57,65.52,65.55,26700.0,45.6996,45.7275,45.6926,45.7135,26700.0
2009-11-30 13:05:00,65.55,65.58,65.52,65.53,27800.0,45.7135,45.7345,45.6926,45.6996,27800.0
2009-11-30 13:10:00,65.53,65.54,65.51,65.51,17200.0,45.6996,45.7066,45.6856,45.6856,17200.0
2009-11-30 13:15:00,65.52,65.56,65.5,65.56,47400.0,45.6926,45.7205,45.6787,45.7205,47400.0
2009-11-30 13:20:00,65.56,65.66,65.56,65.56,37400.0,45.7205,45.7902,45.7205,45.7205,37400.0
2009-11-30 13:25:00,65.56,65.6,65.56,65.57,30900.0,45.7205,45.7484,45.7205,45.7275,30900.0
2009-11-30 13:30:00,65.57,65.57,65.5,65.53,35700.0,45.7275,45.7275,45.6787,45.6996,35700.0
2009-11-30 13:35:00,65.54,65.55,65.51,65.52,37800.0,45.7066,45.7135,45.6856,45.6926,37800.0
2009-11-30 13:40:00,65.53,65.56,65.46,65.54,67100.0,45.6996,45.7205,45.6508,45.7066,67100.0
2009-11-30 13:45:00,65.54,65.65,65.48,65.65,95400.0,45.7066,45.7833,45.6647,45.7833,95400.0
2009-11-30 13:50:00,65.65,65.73,65.64,65.72,74500.0,45.7833,45.8391,45.7763,45.8321,74500.0
2009-11-30 13:55:00,65.71,65.76,65.67,65.67,42800.0,45.8251,45.86,45.7972,45.7972,42800.0
2009-11-30 14:00:00,65.69,65.72,65.68,65.71,32400.0,45.8112,45.8321,45.8042,45.8251,32400.0
2009-11-30 14:05:00,65.71,65.74,65.67,65.68,54300.0,45.8251,45.846,45.7972,45.8042,54300.0
2009-11-30 14:10:00,65.67,65.7,65.66,65.66,19800.0,45.7972,45.8181,45.7902,45.7902,19800.0
2009-11-30 14:15:00,65.67,65.7,65.66,65.69,21600.0,45.7972,45.8181,45.7902,45.8112,21600.0
2009-11-30 14:20:00,65.69,65.7,65.65,65.7,22400.0,45.8112,45.8181,45.7833,45.8181,22400.0
2009-11-30 14:25:00,65.68,65.72,65.62,65.71,25000.0,45.8042,45.8321,45.7624,45.8251,25000.0
2009-11-30 14:30:00,65.71,65.8,65.66,65.76,30900.0,45.8251,45.8879,45.7902,45.86,30900.0
2009-11-30 14:35:00,65.76,65.81,65.75,65.79,27800.0,45.86,45.8949,45.853,45.8809,27800.0
2009-11-30 14:40:00,65.79,65.84,65.75,65.81,16300.0,45.8809,45.9158,45.853,45.8949,16300.0
2009-11-30 14:45:00,65.79,65.82,65.76,65.79,28600.0,45.8809,45.9018,45.86,45.8809,28600.0
2009-11-30 14:50:00,65.77,65.77,65.68,65.71,20100.0,45.867,45.867,45.8042,45.8251,20100.0
2009-11-30 14:55:00,65.7,65.72,65.65,65.66,17500.0,45.8181,45.8321,45.7833,45.7902,17500.0
2009-11-30 15:00:00,65.67,65.73,65.64,65.7,30800.0,45.7972,45.8391,45.7763,45.8181,30800.0
2009-11-30 15:05:00,65.71,65.81,65.7,65.8,27200.0,45.8251,45.8949,45.8181,45.8879,27200.0
2009-11-30 15:10:00,65.8,65.88,65.79,65.84,32100.0,45.8879,45.9437,45.8809,45.9158,32100.0
2009-11-30 15:15:00,65.82,65.94,65.82,65.9,52100.0,45.9018,45.9855,45.9018,45.9576,52100.0
2009-11-30 15:20:00,65.91,65.96,65.89,65.91,34400.0,45.9646,45.9995,45.9506,45.9646,34400.0
2009-11-30 15:25:00,65.92,65.94,65.84,65.87,35500.0,45.9716,45.9855,45.9158,45.9367,35500.0
2009-11-30 15:30:00,65.86,65.98,65.86,65.95,35400.0,45.9297,46.0134,45.9297,45.9925,35400.0
2009-11-30 15:35:00,65.95,66.05,65.92,65.98,37600.0,45.9925,46.0622,45.9716,46.0134,37600.0
2009-11-30 15:40:00,65.98,65.98,65.87,65.94,48300.0,46.0134,46.0134,45.9367,45.9855,48300.0
2009-11-30 15:45:00,65.92,65.99,65.88,65.89,56000.0,45.9716,46.0204,45.9437,45.9506,56000.0
2009-11-30 15:50:00,65.88,65.99,65.86,65.96,62200.0,45.9437,46.0204,45.9297,45.9995,62200.0
2009-11-30 15:55:00,65.96,66.01,65.9,65.92,103800.0,45.9995,46.0343,45.9576,45.9716,103800.0
2009-12-01 09:30:00,66.49,66.95,66.23,66.95,27500.0,46.3691,46.6899,46.1878,46.6899,27500.0
2009-12-01 09:35:00,66.89,66.95,66.81,66.93,26900.0,46.648,46.6899,46.5922,46.6759,26900.0
2009-12-01 09:40:00,66.93,67.05,66.78,66.78,29800.0,46.6759,46.7596,46.5713,46.5713,29800.0
2009-12-01 09:45:00,66.79,66.96,66.79,66.86,16200.0,46.5783,46.6968,46.5783,46.6271,16200.0
2009-12-01 09:50:00,66.87,66.91,66.81,66.86,13000.0,46.6341,46.662,46.5922,46.6271,13000.0
2009-12-01 09:55:00,66.85,66.94,66.81,66.89,17500.0,46.6201,46.6829,46.5922,46.648,17500.0
2009-12-01 10:00:00,66.89,67.04,66.76,66.93,36900.0,46.648,46.7526,46.5574,46.6759,36900.0
2009-12-01 10:05:00,66.93,66.93,66.67,66.87,30100.0,46.6759,46.6759,46.4946,46.6341,30100.0
2009-12-01 10:10:00,66.86,66.94,66.74,66.94,18200.0,46.6271,46.6829,46.5434,46.6829,18200.0
2009-12-01 10:15:00,66.92,67.0,66.9,66.96,16400.0,46.669,46.7247,46.655,46.6968,16400.0
2009-12-01 10:20:00,66.94,66.97,66.78,66.82,39100.0,46.6829,46.7038,46.5713,46.5992,39100.0
2009-12-01 10:25:00,66.81,66.9,66.77,66.89,20700.0,46.5922,46.655,46.5643,46.648,20700.0
2009-12-01 10:30:00,66.9,67.09,66.87,66.99,14600.0,46.655,46.7875,46.6341,46.7178,14600.0
2009-12-01 10:35:00,66.99,67.01,66.85,66.85,11000.0,46.7178,46.7317,46.6201,46.6201,11000.0
2009-12-01 10:40:00,66.85,66.87,66.73,66.73,15500.0,46.6201,46.6341,46.5365,46.5365,15500.0
2009-12-01 10:45:00,66.75,66.9,66.72,66.84,18900.0,46.5504,46.655,46.5295,46.6132,18900.0
2009-12-01 10:50:00,66.84,66.85,66.8,66.82,8700.0,46.6132,46.6201,46.5853,46.5992,8700.0
2009-12-01 10:55:00,66.82,66.82,66.71,66.74,20900.0,46.5992,46.5992,46.5225,46.5434,20900.0
2009-12-01 11:00:00,66.75,66.83,66.73,66.8,10500.0,46.5504,46.6062,46.5365,46.5853,10500.0
2009-12-01 11:05:00,66.78,66.9,66.78,66.87,21500.0,46.5713,46.655,46.5713,46.6341,21500.0
2009-12-01 11:10:00,66.86,66.98,66.79,66.95,17800.0,46.6271,46.7108,46.5783,46.6899,17800.0
2009-12-01 11:15:00,66.94,67.01,66.92,67.0,10600.0,46.6829,46.7317,46.669,46.7247,10600.0
2009-12-01 11:20:00,66.99,67.07,66.99,67.01,7300.0,46.7178,46.7736,46.7178,46.7317,7300.0
2009-12-01 11:25:00,67.01,67.1,67.01,67.07,18500.0,46.7317,46.7945,46.7317,46.7736,18500.0
2009-12-01 11:30:00,67.06,67.12,67.05,67.11,13800.0,46.7666,46.8084,46.7596,46.8015,13800.0
2009-12-01 11:35:00,67.1,67.16,67.09,67.1,10300.0,46.7945,46.8363,46.7875,46.7945,10300.0
2009-12-01 11:40:00,67.1,67.1,67.02,67.04,10000.0,46.7945,46.7945,46.7387,46.7526,10000.0
2009-12-01 11:45:00,67.04,67.05,67.01,67.03,6700.0,46.7526,46.7596,46.7317,46.7457,6700.0
2009-12-01 11:50:00,67.04,67.07,67.02,67.07,5000.0,46.7526,46.7736,46.7387,46.7736,5000.0
2009-12-01 11:55:00,67.06,67.12,67.05,67.09,11600.0,46.7666,46.8084,46.7596,46.7875,11600.0
2009-12-01 12:00:00,67.1,67.15,67.08,67.13,14800.0,46.7945,46.8294,46.7805,46.8154,14800.0
2009-12-01 12:05:00,67.11,67.21,67.1,67.14,11000.0,46.8015,46.8712,46.7945,46.8224,11000.0
2009-12-01 12:10:00,67.15,67.18,67.13,67.16,23100.0,46.8294,46.8503,46.8154,46.8363,23100.0
2009-12-01 12:15:00,67.17,67.19,67.15,67.17,8000.0,46.8433,46.8572,46.8294,46.8433,8000.0
2009-12-01 12:20:00,67.17,67.21,67.11,67.13,8100.0,46.8433,46.8712,46.8015,46.8154,8100.0
2009-12-01 12:25:00,67.14,67.18,67.13,67.13,8000.0,46.8224,46.8503,46.8154,46.8154,8000.0
2009-12-01 12:30:00,67.13,67.19,67.11,67.15,4300.0,46.8154,46.8572,46.8015,46.8294,4300.0
2009-12-01 12:35:00,67.17,67.22,67.17,67.18,12900.0,46.8433,46.8782,46.8433,46.8503,12900.0
2009-12-01 12:40:00,67.17,67.18,67.14,67.16,7500.0,46.8433,46.8503,46.8224,46.8363,7500.0
2009-12-01 12:45:00,67.17,67.23,67.17,67.2,5600.0,46.8433,46.8851,46.8433,46.8642,5600.0
2009-12-01 12:50:00,67.19,67.19,67.16,67.17,3300.0,46.8572,46.8572,46.8363,46.8433,3300.0
2009-12-01 12:55:00,67.15,67.21,67.14,67.2,6000.0,46.8294,46.8712,46.8224,46.8642,6000.0
2009-12-01 13:00:00,67.19,67.2,67.14,67.14,5900.0,46.8572,46.8642,46.8224,46.8224,5900.0
2009-12-01 13:05:00,67.15,67.18,67.14,67.18,3400.0,46.8294,46.8503,46.8224,46.8503,3400.0
2009-12-01 13:10:00,67.2,67.23,67.19,67.2,9200.0,46.8642,46.8851,46.8572,46.8642,9200.0
2009-12-01 13:15:00,67.2,67.28,67.18,67.21,8800.0,46.8642,46.92,46.8503,46.8712,8800.0
2009-12-01 13:20:00,67.25,67.35,67.22,67.31,15000.0,46.8991,46.9688,46.8782,46.9409,15000.0
2009-12-01 13:25:00,67.32,67.39,67.29,67.34,12500.0,46.9479,46.9967,46.927,46.9619,12500.0
2009-12-01 13:30:00,67.34,67.42,67.32,67.35,27500.0,46.9619,47.0176,46.9479,46.9688,27500.0
2009-12-01 13:35:00,67.36,67.4,67.34,67.38,4000.0,46.9758,47.0037,46.9619,46.9897,4000.0
2009-12-01 13:40:00,67.38,67.4,67.37,67.38,8300.0,46.9897,47.0037,46.9828,46.9897,8300.0
2009-12-01 13:45:00,67.38,67.43,67.37,67.39,19800.0,46.9897,47.0246,46.9828,46.9967,19800.0
2009-12-01 13:50:00,67.39,67.43,67.37,67.4,8400.0,46.9967,47.0246,46.9828,47.0037,8400.0
2009-12-01 13:55:00,67.39,67.39,67.35,67.38,14100.0,46.9967,46.9967,46.9688,46.9897,14100.0
2009-12-01 14:00:00,67.37,67.38,67.31,67.35,9700.0,46.9828,46.9897,46.9409,46.9688,9700.0
2009-12-01 14:05:00,67.34,67.38,67.31,67.31,5800.0,46.9619,46.9897,46.9409,46.9409,5800.0
2009-12-01 14:10:00,67.31,67.33,67.28,67.33,11800.0,46.9409,46.9549,46.92,46.9549,11800.0
2009-12-01 14:15:00,67.32,67.39,67.32,67.36,17000.0,46.9479,46.9967,46.9479,46.9758,17000.0
2009-12-01 14:20:00,67.36,67.39,67.33,67.35,19700.0,46.9758,46.9967,46.9549,46.9688,19700.0
2009-12-01 14:25:00,67.34,67.42,67.34,67.38,14300.0,46.9619,47.0176,46.9619,46.9897,14300.0
2009-12-01 14:30:00,67.39,67.42,67.36,67.38,15800.0,46.9967,47.0176,46.9758,46.9897,15800.0
2009-12-01 14:35:00,67.39,67.4,67.35,67.4,19400.0,46.9967,47.0037,46.9688,47.0037,19400.0
2009-12-01 14:40:00,67.4,67.46,67.34,67.37,35100.0,47.0037,47.0455,46.9619,46.9828,35100.0
2009-12-01 14:45:00,67.36,67.38,67.32,67.35,14900.0,46.9758,46.9897,46.9479,46.9688,14900.0
2009-12-01 14:50:00,67.35,67.35,67.22,67.27,22600.0,46.9688,46.9688,46.8782,46.913,22600.0
2009-12-01 14:55:00,67.28,67.38,67.24,67.35,22200.0,46.92,46.9897,46.8921,46.9688,22200.0
2009-12-01 15:00:00,67.36,67.37,67.2,67.25,21200.0,46.9758,46.9828,46.8642,46.8991,21200.0
2009-12-01 15:05:00,67.25,67.36,67.25,67.34,20100.0,46.8991,46.9758,46.8991,46.9619,20100.0
2009-12-01 15:10:00,67.34,67.43,67.34,67.4,15600.0,46.9619,47.0246,46.9619,47.0037,15600.0
2009-12-01 15:15:00,67.41,67.46,67.41,67.41,23200.0,47.0107,47.0455,47.0107,47.0107,23200.0
2009-12-01 15:20:00,67.4,67.41,67.34,67.36,25100.0,47.0037,47.0107,46.9619,46.9758,25100.0
2009-12-01 15:25:00,67.36,67.42,67.36,67.41,18000.0,46.9758,47.0176,46.9758,47.0107,18000.0
2009-12-01 15:30:00,67.4,67.41,67.28,67.3,28300.0,47.0037,47.0107,46.92,46.934,28300.0
2009-12-01 15:35:00,67.31,67.32,67.25,67.25,32300.0,46.9409,46.9479,46.8991,46.8991,32300.0
2009-12-01 15:40:00,67.25,67.29,67.23,67.25,57600.0,46.8991,46.927,46.8851,46.8991,57600.0
2009-12-01 15:45:00,67.25,67.3,67.23,67.25,76500.0,46.8991,46.934,46.8851,46.8991,76500.0
2009-12-01 15:50:00,67.24,67.28,67.21,67.28,131500.0,46.8921,46.92,46.8712,46.92,131500.0
2009-12-01 15:55:00,67.27,67.32,67.14,67.15,186200.0,46.913,46.9479,46.8224,46.8294,186200.0
2009-12-02 09:30:00,67.29,67.47,67.13,67.47,23100.0,46.927,47.0525,46.8154,47.0525,23100.0
2009-12-02 09:35:00,67.49,67.6,67.44,67.6,10200.0,47.0665,47.1432,47.0316,47.1432,10200.0
2009-12-02 09:40:00,67.6,67.66,67.2,67.22,16800.0,47.1432,47.185,46.8642,46.8782,16800.0
2009-12-02 09:45:00,67.19,67.33,67.18,67.32,11500.0,46.8572,46.9549,46.8503,46.9479,11500.0
2009-12-02 09:50:00,67.33,67.47,67.32,67.36,12000.0,46.9549,47.0525,46.9479,46.9758,12000.0
2009-12-02 09:55:00,67.39,67.42,67.29,67.34,12200.0,46.9967,47.0176,46.927,46.9619,12200.0
2009-12-02 10:00:00,67.33,67.44,67.28,67.4,12600.0,46.9549,47.0316,46.92,47.0037,12600.0
2009-12-02 10:05:00,67.4,67.49,67.4,67.44,7100.0,47.0037,47.0665,47.0037,47.0316,7100.0
2009-12-02 10:10:00,67.46,67.73,67.46,67.66,18100.0,47.0455,47.2338,47.0455,47.185,18100.0
2009-12-02 10:15:00,67.66,67.67,67.55,67.56,11500.0,47.185,47.192,47.1083,47.1153,11500.0
2009-12-02 10:20:00,67.58,67.63,67.54,67.54,6000.0,47.1292,47.1641,47.1013,47.1013,6000.0
2009-12-02 10:25:00,67.54,67.58,67.49,67.5,8600.0,47.1013,47.1292,47.0665,47.0734,8600.0
2009-12-02 10:30:00,67.5,67.53,67.45,67.5,10400.0,47.0734,47.0944,47.0386,47.0734,10400.0
2009-12-02 10:35:00,67.5,67.6,67.44,67.49,17500.0,47.0734,47.1432,47.0316,47.0665,17500.0
2009-12-02 10:40:00,67.49,67.51,67.43,67.48,6000.0,47.0665,47.0804,47.0246,47.0595,6000.0
2009-12-02 10:45:00,67.51,67.52,67.41,67.44,7400.0,47.0804,47.0874,47.0107,47.0316,7400.0
2009-12-02 10:50:00,67.46,67.58,67.46,67.53,10400.0,47.0455,47.1292,47.0455,47.0944,10400.0
2009-12-02 10:55:00,67.53,67.59,67.5,67.55,11300.0,47.0944,47.1362,47.0734,47.1083,11300.0
2009-12-02 11:00:00,67.55,67.56,67.37,67.37,10700.0,47.1083,47.1153,46.9828,46.9828,10700.0
2009-12-02 11:05:00,67.37,67.43,67.34,67.41,5100.0,46.9828,47.0246,46.9619,47.0107,5100.0
2009-12-02 11:10:00,67.42,67.43,67.38,67.4,6300.0,47.0176,47.0246,46.9897,47.0037,6300.0
2009-12-02 11:15:00,67.37,67.37,67.17,67.24,21700.0,46.9828,46.9828,46.8433,46.8921,21700.0
2009-12-02 11:20:00,67.25,67.26,67.12,67.22,19200.0,46.8991,46.9061,46.8084,46.8782,19200.0
2009-12-02 11:25:00,67.21,67.23,67.05,67.15,54800.0,46.8712,46.8851,46.7596,46.8294,54800.0
2009-12-02 11:30:00,67.15,67.28,67.15,67.28,11800.0,46.8294,46.92,46.8294,46.92,11800.0
2009-12-02 11:35:00,67.26,67.27,67.08,67.14,12500.0,46.9061,46.913,46.7805,46.8224,12500.0
2009-12-02 11:40:00,67.15,67.17,67.12,67.17,7100.0,46.8294,46.8433,46.8084,46.8433,7100.0
2009-12-02 11:45:00,67.19,67.2,67.12,67.16,12600.0,46.8572,46.8642,46.8084,46.8363,12600.0
2009-12-02 11:50:00,67.16,67.21,67.15,67.18,8000.0,46.8363,46.8712,46.8294,46.8503,8000.0
2009-12-02 11:55:00,67.17,67.19,67.14,67.15,12800.0,46.8433,46.8572,46.8224,46.8294,12800.0
2009-12-02 12:00:00,67.15,67.17,67.14,67.14,12200.0,46.8294,46.8433,46.8224,46.8224,12200.0
2009-12-02 12:05:00,67.15,67.15,67.13,67.14,12100.0,46.8294,46.8294,46.8154,46.8224,12100.0
2009-12-02 12:10:00,67.16,67.2,67.11,67.14,13800.0,46.8363,46.8642,46.8015,46.8224,13800.0
2009-12-02 12:15:00,67.11,67.16,67.0,67.01,16300.0,46.8015,46.8363,46.7247,46.7317,16300.0
2009-12-02 12:20:00,67.02,67.02,66.84,66.94,25700.0,46.7387,46.7387,46.6132,46.6829,25700.0
2009-12-02 12:25:00,66.96,67.04,66.96,67.01,2700.0,46.6968,46.7526,46.6968,46.7317,2700.0
2009-12-02 12:30:00,67.02,67.1,66.98,67.03,12100.0,46.7387,46.7945,46.7108,46.7457,12100.0
2009-12-02 12:35:00,67.04,67.1,67.04,67.09,7600.0,46.7526,46.7945,46.7526,46.7875,7600.0
2009-12-02 12:40:00,67.09,67.1,67.03,67.09,8200.0,46.7875,46.7945,46.7457,46.7875,8200.0
2009-12-02 12:45:00,67.1,67.15,67.1,67.13,7300.0,46.7945,46.8294,46.7945,46.8154,7300.0
2009-12-02 12:50:00,67.14,67.15,67.11,67.15,3900.0,46.8224,46.8294,46.8015,46.8294,3900.0
2009-12-02 12:55:00,67.15,67.16,67.1,67.11,14300.0,46.8294,46.8363,46.7945,46.8015,14300.0
2009-12-02 13:00:00,67.09,67.15,67.07,67.11,17400.0,46.7875,46.8294,46.7736,46.8015,17400.0
2009-12-02 13:05:00,67.11,67.11,67.05,67.1,3600.0,46.8015,46.8015,46.7596,46.7945,3600.0
2009-12-02 13:10:00,67.1,67.13,67.07,67.12,3600.0,46.7945,46.8154,46.7736,46.8084,3600.0
2009-12-02 13:15:00,67.12,67.15,67.12,67.14,14600.0,46.8084,46.8294,46.8084,46.8224,14600.0
2009-12-02 13:20:00,67.14,67.16,67.11,67.11,10900.0,46.8224,46.8363,46.8015,46.8015,10900.0
2009-12-02 13:25:00,67.11,67.11,67.06,67.07,2300.0,46.8015,46.8015,46.7666,46.7736,2300.0
2009-12-02 13:30:00,67.06,67.13,67.03,67.11,9200.0,46.7666,46.8154,46.7457,46.8015,9200.0
2009-12-02 13:35:00,67.12,67.16,67.11,67.11,9900.0,46.8084,46.8363,46.8015,46.8015,9900.0
2009-12-02 13:40:00,67.13,67.16,67.11,67.15,11200.0,46.8154,46.8363,46.8015,46.8294,11200.0
2009-12-02 13:45:00,67.15,67.18,67.12,67.14,15700.0,46.8294,46.8503,46.8084,46.8224,15700.0
2009-12-02 13:50:00,67.16,67.17,67.08,67.08,7700.0,46.8363,46.8433,46.7805,46.7805,7700.0
2009-12-02 13:55:00,67.09,67.16,67.08,67.13,9100.0,46.7875,46.8363,46.7805,46.8154,9100.0
2009-12-02 14:00:00,67.13,67.17,67.02,67.09,23000.0,46.8154,46.8433,46.7387,46.7875,23000.0
2009-12-02 14:05:00,67.07,67.14,67.05,67.06,5800.0,46.7736,46.8224,46.7596,46.7666,5800.0
2009-12-02 14:10:00,67.06,67.14,67.04,67.14,8500.0,46.7666,46.8224,46.7526,46.8224,8500.0
2009-12-02 14:15:00,67.14,67.17,67.0,67.04,17600.0,46.8224,46.8433,46.7247,46.7526,17600.0
2009-12-02 14:20:00,67.04,67.11,66.97,67.0,17100.0,46.7526,46.8015,46.7038,46.7247,17100.0
2009-12-02 14:25:00,67.0,67.12,67.0,67.1,19500.0,46.7247,46.8084,46.7247,46.7945,19500.0
2009-12-02 14:30:00,67.09,67.59,67.08,67.25,466200.0,46.7875,47.1362,46.7805,46.8991,466200.0
2009-12-02 14:35:00,67.25,67.31,67.18,67.21,88600.0,46.8991,46.9409,46.8503,46.8712,88600.0
2009-12-02 14:40:00,67.22,67.22,67.1,67.1,24600.0,46.8782,46.8782,46.7945,46.7945,24600.0
2009-12-02 14:45:00,67.1,67.2,67.1,67.2,26700.0,46.7945,46.8642,46.7945,46.8642,26700.0
2009-12-02 14:50:00,67.19,67.2,67.14,67.14,24100.0,46.8572,46.8642,46.8224,46.8224,24100.0
2009-12-02 14:55:00,67.14,67.14,67.0,67.04,45300.0,46.8224,46.8224,46.7247,46.7526,45300.0
2009-12-02 15:00:00,67.04,67.13,67.03,67.09,16300.0,46.7526,46.8154,46.7457,46.7875,16300.0
2009-12-02 15:05:00,67.08,67.11,67.05,67.1,8400.0,46.7805,46.8015,46.7596,46.7945,8400.0
2009-12-02 15:10:00,67.1,67.1,66.97,67.0,24700.0,46.7945,46.7945,46.7038,46.7247,24700.0
2009-12-02 15:15:00,67.0,67.0,66.95,66.96,16100.0,46.7247,46.7247,46.6899,46.6968,16100.0
2009-12-02 15:20:00,66.97,67.02,66.94,66.96,33400.0,46.7038,46.7387,46.6829,46.6968,33400.0
2009-12-02 15:25:00,66.96,67.0,66.95,66.96,14800.0,46.6968,46.7247,46.6899,46.6968,14800.0
2009-12-02 15:30:00,66.95,66.98,66.94,66.97,11400.0,46.6899,46.7108,46.6829,46.7038,11400.0
2009-12-02 15:35:00,66.97,67.03,66.97,67.03,21000.0,46.7038,46.7457,46.7038,46.7457,21000.0
2009-12-02 15:40:00,67.03,67.13,67.03,67.11,68100.0,46.7457,46.8154,46.7457,46.8015,68100.0
2009-12-02 15:45:00,67.11,67.19,67.09,67.15,66000.0,46.8015,46.8572,46.7875,46.8294,66000.0
2009-12-02 15:50:00,67.15,67.17,67.09,67.09,55100.0,46.8294,46.8433,46.7875,46.7875,55100.0
2009-12-02 15:55:00,67.09,67.12,67.06,67.07,65500.0,46.7875,46.8084,46.7666,46.7736,65500.0
2009-12-03 09:30:00,67.36,67.41,67.04,67.34,19800.0,46.9758,47.0107,46.7526,46.9619,19800.0
2009-12-03 09:35:00,67.32,67.64,67.32,67.6,11000.0,46.9479,47.1711,46.9479,47.1432,11000.0
2009-12-03 09:40:00,67.63,67.63,67.47,67.53,18100.0,47.1641,47.1641,47.0525,47.0944,18100.0
2009-12-03 09:45:00,67.6,67.73,67.59,67.63,12800.0,47.1432,47.2338,47.1362,47.1641,12800.0
2009-12-03 09:50:00,67.61,67.65,67.46,67.48,9500.0,47.1501,47.178,47.0455,47.0595,9500.0
2009-12-03 09:55:00,67.46,67.51,67.34,67.49,13700.0,47.0455,47.0804,46.9619,47.0665,13700.0
2009-12-03 10:00:00,67.48,67.48,67.13,67.26,30800.0,47.0595,47.0595,46.8154,46.9061,30800.0
2009-12-03 10:05:00,67.26,67.37,67.19,67.31,11800.0,46.9061,46.9828,46.8572,46.9409,11800.0
2009-12-03 10:10:00,67.32,67.33,67.17,67.17,21600.0,46.9479,46.9549,46.8433,46.8433,21600.0
2009-12-03 10:15:00,67.16,67.23,67.08,67.13,29500.0,46.8363,46.8851,46.7805,46.8154,29500.0
2009-12-03 10:20:00,67.13,67.24,67.13,67.21,10500.0,46.8154,46.8921,46.8154,46.8712,10500.0
2009-12-03 10:25:00,67.2,67.37,67.19,67.34,17100.0,46.8642,46.9828,46.8572,46.9619,17100.0
2009-12-03 10:30:00,67.35,67.35,67.26,67.3,6100.0,46.9688,46.9688,46.9061,46.934,6100.0
2009-12-03 10:35:00,67.29,67.39,67.26,67.32,35500.0,46.927,46.9967,46.9061,46.9479,35500.0
2009-12-03 10:40:00,67.31,67.39,67.31,67.37,24000.0,46.9409,46.9967,46.9409,46.9828,24000.0
2009-12-03 10:45:00,67.35,67.56,67.33,67.5,23900.0,46.9688,47.1153,46.9549,47.0734,23900.0
2009-12-03 10:50:00,67.51,67.6,67.48,67.48,12700.0,47.0804,47.1432,47.0595,47.0595,12700.0
2009-12-03 10:55:00,67.48,67.54,67.46,67.52,13500.0,47.0595,47.1013,47.0455,47.0874,13500.0
2009-12-03 11:00:00,67.52,67.54,67.49,67.49,9900.0,47.0874,47.1013,47.0665,47.0665,9900.0
2009-12-03 11:05:00,67.49,67.5,67.43,67.43,7700.0,47.0665,47.0734,47.0246,47.0246,7700.0
2009-12-03 11:10:00,67.44,67.5,67.43,67.46,8900.0,47.0316,47.0734,47.0246,47.0455,8900.0
2009-12-03 11:15:00,67.48,67.48,67.4,67.4,9300.0,47.0595,47.0595,47.0037,47.0037,9300.0
2009-12-03 11:20:00,67.4,67.43,67.38,67.42,7400.0,47.0037,47.0246,46.9897,47.0176,7400.0
2009-12-03 11:25:00,67.44,67.54,67.42,67.51,14200.0,47.0316,47.1013,47.0176,47.0804,14200.0
2009-12-03 11:30:00,67.51,67.55,67.48,67.51,6000.0,47.0804,47.1083,47.0595,47.0804,6000.0
2009-12-03 11:35:00,67.52,67.53,67.43,67.46,25800.0,47.0874,47.0944,47.0246,47.0455,25800.0
2009-12-03 11:40:00,67.44,67.45,67.38,67.4,10200.0,47.0316,47.0386,46.9897,47.0037,10200.0
2009-12-03 11:45:00,67.39,67.44,67.34,67.35,22500.0,46.9967,47.0316,46.9619,46.9688,22500.0
2009-12-03 11:50:00,67.34,67.41,67.31,67.4,17100.0,46.9619,47.0107,46.9409,47.0037,17100.0
2009-12-03 11:55:00,67.41,67.41,67.29,67.32,7600.0,47.0107,47.0107,46.927,46.9479,7600.0
2009-12-03 12:00:00,67.31,67.35,67.28,67.33,8100.0,46.9409,46.9688,46.92,46.9549,8100.0
2009-12-03 12:05:00,67.33,67.36,67.3,67.32,4500.0,46.9549,46.9758,46.934,46.9479,4500.0
2009-12-03 12:10:00,67.33,67.36,67.27,67.31,17300.0,46.9549,46.9758,46.913,46.9409,17300.0
2009-12-03 12:15:00,67.31,67.37,67.29,67.37,6700.0,46.9409,46.9828,46.927,46.9828,6700.0
2009-12-03 12:20:00,67.37,67.38,67.31,67.31,7500.0,46.9828,46.9897,46.9409,46.9409,7500.0
2009-12-03 12:25:00,67.33,67.39,67.3,67.36,8600.0,46.9549,46.9967,46.934,46.9758,8600.0
2009-12-03 12:30:00,67.36,67.41,67.35,67.39,9300.0,46.9758,47.0107,46.9688,46.9967,9300.0
2009-12-03 12:35:00,67.4,67.46,67.4,67.43,4300.0,47.0037,47.0455,47.0037,47.0246,4300.0
2009-12-03 12:40:00,67.43,67.43,67.38,67.43,5100.0,47.0246,47.0246,46.9897,47.0246,5100.0
2009-12-03 12:45:00,67.44,67.45,67.4,67.45,4600.0,47.0316,47.0386,47.0037,47.0386,4600.0
2009-12-03 12:50:00,67.43,67.45,67.4,67.4,29500.0,47.0246,47.0386,47.0037,47.0037,29500.0
2009-12-03 12:55:00,67.41,67.44,67.38,67.4,11700.0,47.0107,47.0316,46.9897,47.0037,11700.0
2009-12-03 13:00:00,67.41,67.45,67.41,67.44,2500.0,47.0107,47.0386,47.0107,47.0316,2500.0
2009-12-03 13:05:00,67.43,67.44,67.37,67.43,6300.0,47.0246,47.0316,46.9828,47.0246,6300.0
2009-12-03 13:10:00,67.44,67.45,67.37,67.37,9400.0,47.0316,47.0386,46.9828,46.9828,9400.0
2009-12-03 13:15:00,67.37,67.48,67.36,67.46,4500.0,46.9828,47.0595,46.9758,47.0455,4500.0
2009-12-03 13:20:00,67.47,67.49,67.42,67.47,6500.0,47.0525,47.0665,47.0176,47.0525,6500.0
2009-12-03 13:25:00,67.46,67.5,67.43,67.47,31900.0,47.0455,47.0734,47.0246,47.0525,31900.0
2009-12-03 13:30:00,67.48,67.48,67.43,67.44,11100.0,47.0595,47.0595,47.0246,47.0316,11100.0
2009-12-03 13:35:00,67.45,67.5,67.44,67.49,10000.0,47.0386,47.0734,47.0316,47.0665,10000.0
2009-12-03 13:40:00,67.48,67.52,67.47,67.5,2700.0,47.0595,47.0874,47.0525,47.0734,2700.0
2009-12-03 13:45:00,67.47,67.47,67.4,67.41,13600.0,47.0525,47.0525,47.0037,47.0107,13600.0
2009-12-03 13:50:00,67.42,67.49,67.4,67.44,11000.0,47.0176,47.0665,47.0037,47.0316,11000.0
2009-12-03 13:55:00,67.44,67.47,67.4,67.44,8000.0,47.0316,47.0525,47.0037,47.0316,8000.0
2009-12-03 14:00:00,67.44,67.48,67.42,67.42,19000.0,47.0316,47.0595,47.0176,47.0176,19000.0
2009-12-03 14:05:00,67.43,67.44,67.41,67.43,5100.0,47.0246,47.0316,47.0107,47.0246,5100.0
2009-12-03 14:10:00,67.42,67.47,67.42,67.46,11900.0,47.0176,47.0525,47.0176,47.0455,11900.0
2009-12-03 14:15:00,67.47,67.47,67.33,67.35,17400.0,47.0525,47.0525,46.9549,46.9688,17400.0
2009-12-03 14:20:00,67.34,67.42,67.34,67.4,14500.0,46.9619,47.0176,46.9619,47.0037,14500.0
2009-12-03 14:25:00,67.41,67.42,67.36,67.38,11900.0,47.0107,47.0176,46.9758,46.9897,11900.0
2009-12-03 14:30:00,67.38,67.4,67.33,67.33,12700.0,46.9897,47.0037,46.9549,46.9549,12700.0
2009-12-03 14:35:00,67.34,67.39,67.34,67.37,8400.0,46.9619,46.9967,46.9619,46.9828,8400.0
2009-12-03 14:40:00,67.36,67.39,67.35,67.39,7900.0,46.9758,46.9967,46.9688,46.9967,7900.0
2009-12-03 14:45:00,67.38,67.39,67.34,67.36,7100.0,46.9897,46.9967,46.9619,46.9758,7100.0
2009-12-03 14:50:00,67.34,67.38,67.24,67.27,35500.0,46.9619,46.9897,46.8921,46.913,35500.0
2009-12-03 14:55:00,67.26,67.27,67.21,67.21,12200.0,46.9061,46.913,46.8712,46.8712,12200.0
2009-12-03 15:00:00,67.21,67.26,67.18,67.19,22900.0,46.8712,46.9061,46.8503,46.8572,22900.0
2009-12-03 15:05:00,67.2,67.33,67.2,67.32,8100.0,46.8642,46.9549,46.8642,46.9479,8100.0
2009-12-03 15:10:00,67.32,67.33,67.24,67.29,13200.0,46.9479,46.9549,46.8921,46.927,13200.0
2009-12-03 15:15:00,67.3,67.37,67.3,67.33,9200.0,46.934,46.9828,46.934,46.9549,9200.0
2009-12-03 15:20:00,67.33,67.37,67.27,67.27,16900.0,46.9549,46.9828,46.913,46.913,16900.0
2009-12-03 15:25:00,67.27,67.3,67.22,67.24,23400.0,46.913,46.934,46.8782,46.8921,23400.0
2009-12-03 15:30:00,67.25,67.25,67.19,67.22,37300.0,46.8991,46.8991,46.8572,46.8782,37300.0
2009-12-03 15:35:00,67.22,67.23,67.14,67.16,26000.0,46.8782,46.8851,46.8224,46.8363,26000.0
2009-12-03 15:40:00,67.16,67.17,66.88,66.98,57500.0,46.8363,46.8433,46.6411,46.7108,57500.0
2009-12-03 15:45:00,66.97,66.98,66.79,66.79,58600.0,46.7038,46.7108,46.5783,46.5783,58600.0
2009-12-03 15:50:00,66.79,66.84,66.7,66.84,85300.0,46.5783,46.6132,46.5155,46.6132,85300.0
2009-12-03 15:55:00,66.84,66.84,66.68,66.82,83500.0,46.6132,46.6132,46.5016,46.5992,83500.0
2009-12-04 09:30:00,67.16,67.95,67.16,67.87,5300.0,46.8363,47.3873,46.8363,47.3315,5300.0
2009-12-04 09:35:00,67.75,68.0,67.75,67.97,67000.0,47.2478,47.4221,47.2478,47.4012,67000.0
2009-12-04 09:40:00,68.0,68.27,67.99,68.04,41000.0,47.4221,47.6104,47.4152,47.45,41000.0
2009-12-04 09:45:00,68.04,68.38,68.04,68.38,48500.0,47.45,47.6871,47.45,47.6871,48500.0
2009-12-04 09:50:00,68.35,68.41,68.28,68.37,28600.0,47.6662,47.7081,47.6174,47.6802,28600.0
2009-12-04 09:55:00,68.38,68.43,68.26,68.27,20300.0,47.6871,47.722,47.6034,47.6104,20300.0
2009-12-04 10:00:00,68.27,68.32,68.05,68.05,16900.0,47.6104,47.6453,47.457,47.457,16900.0
2009-12-04 10:05:00,68.05,68.16,67.93,68.16,23500.0,47.457,47.5337,47.3733,47.5337,23500.0
2009-12-04 10:10:00,68.13,68.18,68.0,68.16,21700.0,47.5128,47.5477,47.4221,47.5337,21700.0
2009-12-04 10:15:00,68.16,68.23,68.11,68.13,15800.0,47.5337,47.5825,47.4988,47.5128,15800.0
2009-12-04 10:20:00,68.12,68.14,68.04,68.05,12100.0,47.5058,47.5198,47.45,47.457,12100.0
2009-12-04 10:25:00,68.05,68.19,68.05,68.06,19100.0,47.457,47.5546,47.457,47.464,19100.0
2009-12-04 10:30:00,68.06,68.06,67.94,67.94,11100.0,47.464,47.464,47.3803,47.3803,11100.0
2009-12-04 10:35:00,67.92,68.13,67.92,68.13,12900.0,47.3663,47.5128,47.3663,47.5128,12900.0
2009-12-04 10:40:00,68.13,68.18,68.02,68.18,12400.0,47.5128,47.5477,47.4361,47.5477,12400.0
2009-12-04 10:45:00,68.17,68.3,68.16,68.18,29400.0,47.5407,47.6313,47.5337,47.5477,29400.0
2009-12-04 10:50:00,68.18,68.18,67.98,68.02,30100.0,47.5477,47.5477,47.4082,47.4361,30100.0
2009-12-04 10:55:00,68.02,68.02,67.86,67.94,17200.0,47.4361,47.4361,47.3245,47.3803,17200.0
2009-12-04 11:00:00,67.94,67.95,67.82,67.87,19700.0,47.3803,47.3873,47.2966,47.3315,19700.0
2009-12-04 11:05:00,67.86,67.91,67.79,67.91,20300.0,47.3245,47.3594,47.2757,47.3594,20300.0
2009-12-04 11:10:00,67.92,67.95,67.87,67.88,10000.0,47.3663,47.3873,47.3315,47.3384,10000.0
2009-12-04 11:15:00,67.87,67.87,67.77,67.81,11300.0,47.3315,47.3315,47.2617,47.2896,11300.0
2009-12-04 11:20:00,67.82,67.86,67.8,67.83,21100.0,47.2966,47.3245,47.2827,47.3036,21100.0
2009-12-04 11:25:00,67.83,67.88,67.58,67.58,25500.0,47.3036,47.3384,47.1292,47.1292,25500.0
2009-12-04 11:30:00,67.58,67.58,67.37,67.45,67900.0,47.1292,47.1292,46.9828,47.0386,67900.0
2009-12-04 11:35:00,67.44,67.45,67.23,67.31,25500.0,47.0316,47.0386,46.8851,46.9409,25500.0
2009-12-04 11:40:00,67.33,67.33,67.12,67.15,20500.0,46.9549,46.9549,46.8084,46.8294,20500.0
2009-12-04 11:45:00,67.12,67.12,66.76,66.94,52500.0,46.8084,46.8084,46.5574,46.6829,52500.0
2009-12-04 11:50:00,66.92,67.13,66.8,67.12,22400.0,46.669,46.8154,46.5853,46.8084,22400.0
2009-12-04 11:55:00,67.12,67.28,67.07,67.25,10400.0,46.8084,46.92,46.7736,46.8991,10400.0
2009-12-04 12:00:00,67.26,67.34,67.23,67.31,10900.0,46.9061,46.9619,46.8851,46.9409,10900.0
2009-12-04 12:05:00,67.32,67.4,67.28,67.38,11100.0,46.9479,47.0037,46.92,46.9897,11100.0
2009-12-04 12:10:00,67.38,67.42,67.25,67.25,9600.0,46.9897,47.0176,46.8991,46.8991,9600.0
2009-12-04 12:15:00,67.23,67.37,67.23,67.3,9800.0,46.8851,46.9828,46.8851,46.934,9800.0
2009-12-04 12:20:00,67.29,67.31,67.16,67.24,6000.0,46.927,46.9409,46.8363,46.8921,6000.0
2009-12-04 12:25:00,67.25,67.32,67.24,67.31,6200.0,46.8991,46.9479,46.8921,46.9409,6200.0
2009-12-04 12:30:00,67.32,67.47,67.32,67.38,9600.0,46.9479,47.0525,46.9479,46.9897,9600.0
2009-12-04 12:35:00,67.39,67.48,67.37,67.42,9400.0,46.9967,47.0595,46.9828,47.0176,9400.0
2009-12-04 12:40:00,67.42,67.5,67.4,67.49,7300.0,47.0176,47.0734,47.0037,47.0665,7300.0
2009-12-04 12:45:00,67.48,67.52,67.44,67.45,15500.0,47.0595,47.0874,47.0316,47.0386,15500.0
2009-12-04 12:50:00,67.45,67.53,67.44,67.46,58700.0,47.0386,47.0944,47.0316,47.0455,58700.0
2009-12-04 12:55:00,67.45,67.48,67.42,67.44,5800.0,47.0386,47.0595,47.0176,47.0316,5800.0
2009-12-04 13:00:00,67.44,67.53,67.39,67.52,13600.0,47.0316,47.0944,46.9967,47.0874,13600.0
2009-12-04 13:05:00,67.52,67.52,67.43,67.45,6100.0,47.0874,47.0874,47.0246,47.0386,6100.0
2009-12-04 13:10:00,67.45,67.49,67.34,67.39,12600.0,47.0386,47.0665,46.9619,46.9967,12600.0
2009-12-04 13:15:00,67.4,67.46,67.38,67.41,5200.0,47.0037,47.0455,46.9897,47.0107,5200.0
2009-12-04 13:20:00,67.38,67.41,67.31,67.39,17300.0,46.9897,47.0107,46.9409,46.9967,17300.0
2009-12-04 13:25:00,67.41,67.41,67.28,67.3,7400.0,47.0107,47.0107,46.92,46.934,7400.0
2009-12-04 13:30:00,67.3,67.37,67.24,67.36,12100.0,46.934,46.9828,46.8921,46.9758,12100.0
2009-12-04 13:35:00,67.35,67.36,67.23,67.27,10800.0,46.9688,46.9758,46.8851,46.913,10800.0
2009-12-04 13:40:00,67.28,67.42,67.27,67.39,7200.0,46.92,47.0176,46.913,46.9967,7200.0
2009-12-04 13:45:00,67.35,67.4,67.29,67.29,10500.0,46.9688,47.0037,46.927,46.927,10500.0
2009-12-04 13:50:00,67.29,67.3,67.11,67.17,16800.0,46.927,46.934,46.8015,46.8433,16800.0
2009-12-04 13:55:00,67.17,67.22,67.09,67.14,12500.0,46.8433,46.8782,46.7875,46.8224,12500.0
2009-12-04 14:00:00,67.14,67.14,67.08,67.14,4800.0,46.8224,46.8224,46.7805,46.8224,4800.0
2009-12-04 14:05:00,67.12,67.12,66.97,66.99,20800.0,46.8084,46.8084,46.7038,46.7178,20800.0
2009-12-04 14:10:00,66.98,67.12,66.96,67.12,16600.0,46.7108,46.8084,46.6968,46.8084,16600.0
2009-12-04 14:15:00,67.14,67.14,66.95,66.98,5800.0,46.8224,46.8224,46.6899,46.7108,5800.0
2009-12-04 14:20:00,66.97,67.01,66.88,66.89,12400.0,46.7038,46.7317,46.6411,46.648,12400.0
2009-12-04 14:25:00,66.91,67.04,66.85,67.01,11300.0,46.662,46.7526,46.6201,46.7317,11300.0
2009-12-04 14:30:00,67.02,67.3,67.02,67.26,22400.0,46.7387,46.934,46.7387,46.9061,22400.0
2009-12-04 14:35:00,67.25,67.31,67.2,67.31,17900.0,46.8991,46.9409,46.8642,46.9409,17900.0
2009-12-04 14:40:00,67.31,67.31,67.18,67.22,16400.0,46.9409,46.9409,46.8503,46.8782,16400.0
2009-12-04 14:45:00,67.24,67.31,67.17,67.19,10000.0,46.8921,46.9409,46.8433,46.8572,10000.0
2009-12-04 14:50:00,67.17,67.34,67.17,67.32,10700.0,46.8433,46.9619,46.8433,46.9479,10700.0
2009-12-04 14:55:00,67.33,67.48,67.33,67.42,14100.0,46.9549,47.0595,46.9549,47.0176,14100.0
2009-12-04 15:00:00,67.41,67.51,67.36,67.43,25400.0,47.0107,47.0804,46.9758,47.0246,25400.0
2009-12-04 15:05:00,67.42,67.53,67.41,67.49,28900.0,47.0176,47.0944,47.0107,47.0665,28900.0
2009-12-04 15:10:00,67.49,67.5,67.44,67.5,21200.0,47.0665,47.0734,47.0316,47.0734,21200.0
2009-12-04 15:15:00,67.49,67.5,67.43,67.46,16900.0,47.0665,47.0734,47.0246,47.0455,16900.0
2009-12-04 15:20:00,67.45,67.55,67.45,67.49,24600.0,47.0386,47.1083,47.0386,47.0665,24600.0
2009-12-04 15:25:00,67.48,67.58,67.43,67.5,37000.0,47.0595,47.1292,47.0246,47.0734,37000.0
2009-12-04 15:30:00,67.51,67.55,67.46,67.55,31400.0,47.0804,47.1083,47.0455,47.1083,31400.0
2009-12-04 15:35:00,67.55,67.62,67.41,67.41,36600.0,47.1083,47.1571,47.0107,47.0107,36600.0
2009-12-04 15:40:00,67.41,67.53,67.37,67.51,39900.0,47.0107,47.0944,46.9828,47.0804,39900.0
2009-12-04 15:45:00,67.52,67.67,67.49,67.59,49900.0,47.0874,47.192,47.0665,47.1362,49900.0
2009-12-04 15:50:00,67.58,67.6,67.48,67.54,38900.0,47.1292,47.1432,47.0595,47.1013,38900.0
2009-12-04 15:55:00,67.54,67.57,67.5,67.56,63500.0,47.1013,47.1223,47.0734,47.1153,63500.0
2009-12-07 09:30:00,67.55,67.83,67.54,67.68,29900.0,47.1083,47.3036,47.1013,47.199,29900.0
2009-12-07 09:35:00,67.7,67.81,67.68,67.71,4300.0,47.2129,47.2896,47.199,47.2199,4300.0
2009-12-07 09:40:00,67.74,67.75,67.55,67.57,4600.0,47.2408,47.2478,47.1083,47.1223,4600.0
2009-12-07 09:45:00,67.61,67.94,67.6,67.94,11600.0,47.1501,47.3803,47.1432,47.3803,11600.0
2009-12-07 09:50:00,67.94,68.05,67.92,68.04,13100.0,47.3803,47.457,47.3663,47.45,13100.0
2009-12-07 09:55:00,68.08,68.16,68.05,68.14,10700.0,47.4779,47.5337,47.457,47.5198,10700.0
2009-12-07 10:00:00,68.14,68.21,67.93,68.02,16900.0,47.5198,47.5686,47.3733,47.4361,16900.0
2009-12-07 10:05:00,68.0,68.01,67.88,67.91,13900.0,47.4221,47.4291,47.3384,47.3594,13900.0
2009-12-07 10:10:00,67.95,68.08,67.89,68.06,3900.0,47.3873,47.4779,47.3454,47.464,3900.0
2009-12-07 10:15:00,68.03,68.06,67.98,68.06,8200.0,47.443,47.464,47.4082,47.464,8200.0
2009-12-07 10:20:00,68.03,68.06,68.0,68.06,10100.0,47.443,47.464,47.4221,47.464,10100.0
2009-12-07 10:25:00,68.1,68.1,67.87,67.89,25500.0,47.4919,47.4919,47.3315,47.3454,25500.0
2009-12-07 10:30:00,67.89,68.02,67.86,67.87,27800.0,47.3454,47.4361,47.3245,47.3315,27800.0
2009-12-07 10:35:00,67.87,68.0,67.73,67.73,19800.0,47.3315,47.4221,47.2338,47.2338,19800.0
2009-12-07 10:40:00,67.76,67.78,67.63,67.65,27600.0,47.2548,47.2687,47.1641,47.178,27600.0
2009-12-07 10:45:00,67.65,67.65,67.5,67.55,22900.0,47.178,47.178,47.0734,47.1083,22900.0
2009-12-07 10:50:00,67.56,67.64,67.54,67.58,27300.0,47.1153,47.1711,47.1013,47.1292,27300.0
2009-12-07 10:55:00,67.58,67.61,67.51,67.56,30000.0,47.1292,47.1501,47.0804,47.1153,30000.0
2009-12-07 11:00:00,67.54,67.58,67.49,67.5,22700.0,47.1013,47.1292,47.0665,47.0734,22700.0
2009-12-07 11:05:00,67.49,67.57,67.49,67.54,10600.0,47.0665,47.1223,47.0665,47.1013,10600.0
2009-12-07 11:10:00,67.53,67.64,67.5,67.58,10500.0,47.0944,47.1711,47.0734,47.1292,10500.0
2009-12-07 11:15:00,67.58,67.62,67.56,67.62,6800.0,47.1292,47.1571,47.1153,47.1571,6800.0
2009-12-07 11:20:00,67.61,67.61,67.54,67.54,4800.0,47.1501,47.1501,47.1013,47.1013,4800.0
2009-12-07 11:25:00,67.54,67.62,67.53,67.58,4300.0,47.1013,47.1571,47.0944,47.1292,4300.0
2009-12-07 11:30:00,67.58,67.69,67.57,67.66,10300.0,47.1292,47.2059,47.1223,47.185,10300.0
2009-12-07 11:35:00,67.64,67.68,67.64,67.64,4300.0,47.1711,47.199,47.1711,47.1711,4300.0
2009-12-07 11:40:00,67.65,67.75,67.63,67.74,6100.0,47.178,47.2478,47.1641,47.2408,6100.0
2009-12-07 11:45:00,67.74,67.84,67.71,67.73,7100.0,47.2408,47.3105,47.2199,47.2338,7100.0
2009-12-07 11:50:00,67.73,67.79,67.7,67.75,8100.0,47.2338,47.2757,47.2129,47.2478,8100.0
2009-12-07 11:55:00,67.74,67.78,67.7,67.78,4300.0,47.2408,47.2687,47.2129,47.2687,4300.0
2009-12-07 12:00:00,67.8,67.8,67.68,67.7,8600.0,47.2827,47.2827,47.199,47.2129,8600.0
2009-12-07 12:05:00,67.66,67.74,67.64,67.73,3400.0,47.185,47.2408,47.1711,47.2338,3400.0
2009-12-07 12:10:00,67.74,67.75,67.69,67.72,2900.0,47.2408,47.2478,47.2059,47.2269,2900.0
2009-12-07 12:15:00,67.71,67.71,67.67,67.71,4700.0,47.2199,47.2199,47.192,47.2199,4700.0
2009-12-07 12:20:00,67.71,67.71,67.62,67.62,5100.0,47.2199,47.2199,47.1571,47.1571,5100.0
2009-12-07 12:25:00,67.65,67.65,67.58,67.61,2200.0,47.178,47.178,47.1292,47.1501,2200.0
2009-12-07 12:30:00,67.61,67.71,67.61,67.71,7800.0,47.1501,47.2199,47.1501,47.2199,7800.0
2009-12-07 12:35:00,67.72,67.81,67.7,67.73,18600.0,47.2269,47.2896,47.2129,47.2338,18600.0
2009-12-07 12:40:00,67.78,67.79,67.74,67.78,4900.0,47.2687,47.2757,47.2408,47.2687,4900.0
2009-12-07 12:45:00,67.79,67.85,67.76,67.76,7800.0,47.2757,47.3175,47.2548,47.2548,7800.0
2009-12-07 12:50:00,67.73,67.8,67.73,67.74,3000.0,47.2338,47.2827,47.2338,47.2408,3000.0
2009-12-07 12:55:00,67.74,67.79,67.74,67.76,10500.0,47.2408,47.2757,47.2408,47.2548,10500.0
2009-12-07 13:00:00,67.75,67.78,67.71,67.71,3600.0,47.2478,47.2687,47.2199,47.2199,3600.0
2009-12-07 13:05:00,67.71,67.74,67.65,67.66,9700.0,47.2199,47.2408,47.178,47.185,9700.0
2009-12-07 13:10:00,67.66,67.79,67.65,67.79,11900.0,47.185,47.2757,47.178,47.2757,11900.0
2009-12-07 13:15:00,67.8,67.94,67.79,67.88,12600.0,47.2827,47.3803,47.2757,47.3384,12600.0
2009-12-07 13:20:00,67.89,67.97,67.89,67.93,15600.0,47.3454,47.4012,47.3454,47.3733,15600.0
2009-12-07 13:25:00,67.93,67.97,67.87,67.96,12700.0,47.3733,47.4012,47.3315,47.3942,12700.0
2009-12-07 13:30:00,67.95,67.98,67.92,67.94,14200.0,47.3873,47.4082,47.3663,47.3803,14200.0
2009-12-07 13:35:00,67.95,67.98,67.93,67.94,7100.0,47.3873,47.4082,47.3733,47.3803,7100.0
2009-12-07 13:40:00,67.94,68.0,67.93,67.95,13300.0,47.3803,47.4221,47.3733,47.3873,13300.0
2009-12-07 13:45:00,67.96,68.07,67.96,68.0,19000.0,47.3942,47.4709,47.3942,47.4221,19000.0
2009-12-07 13:50:00,68.0,68.03,67.94,68.03,11500.0,47.4221,47.443,47.3803,47.443,11500.0
2009-12-07 13:55:00,67.99,68.05,67.94,68.0,16000.0,47.4152,47.457,47.3803,47.4221,16000.0
2009-12-07 14:00:00,68.02,68.1,67.97,68.05,14000.0,47.4361,47.4919,47.4012,47.457,14000.0
2009-12-07 14:05:00,68.04,68.1,68.02,68.04,14200.0,47.45,47.4919,47.4361,47.45,14200.0
2009-12-07 14:10:00,68.03,68.04,67.98,67.99,4600.0,47.443,47.45,47.4082,47.4152,4600.0
2009-12-07 14:15:00,68.0,68.07,68.0,68.01,8100.0,47.4221,47.4709,47.4221,47.4291,8100.0
2009-12-07 14:20:00,68.01,68.04,67.98,67.98,9000.0,47.4291,47.45,47.4082,47.4082,9000.0
2009-12-07 14:25:00,67.96,68.0,67.93,67.97,6900.0,47.3942,47.4221,47.3733,47.4012,6900.0
2009-12-07 14:30:00,67.95,67.95,67.83,67.88,9000.0,47.3873,47.3873,47.3036,47.3384,9000.0
2009-12-07 14:35:00,67.87,67.87,67.77,67.84,9400.0,47.3315,47.3315,47.2617,47.3105,9400.0
2009-12-07 14:40:00,67.82,67.87,67.8,67.8,12000.0,47.2966,47.3315,47.2827,47.2827,12000.0
2009-12-07 14:45:00,67.78,67.78,67.7,67.72,11400.0,47.2687,47.2687,47.2129,47.2269,11400.0
2009-12-07 14:50:00,67.73,67.77,67.7,67.75,7900.0,47.2338,47.2617,47.2129,47.2478,7900.0
2009-12-07 14:55:00,67.77,67.77,67.68,67.69,6300.0,47.2617,47.2617,47.199,47.2059,6300.0
2009-12-07 15:00:00,67.7,67.76,67.61,67.72,22500.0,47.2129,47.2548,47.1501,47.2269,22500.0
2009-12-07 15:05:00,67.71,67.78,67.66,67.78,14800.0,47.2199,47.2687,47.185,47.2687,14800.0
2009-12-07 15:10:00,67.78,67.83,67.78,67.83,12700.0,47.2687,47.3036,47.2687,47.3036,12700.0
2009-12-07 15:15:00,67.83,67.87,67.78,67.81,13200.0,47.3036,47.3315,47.2687,47.2896,13200.0
2009-12-07 15:20:00,67.82,67.84,67.75,67.78,18100.0,47.2966,47.3105,47.2478,47.2687,18100.0
2009-12-07 15:25:00,67.78,67.84,67.75,67.82,11100.0,47.2687,47.3105,47.2478,47.2966,11100.0
2009-12-07 15:30:00,67.83,67.95,67.82,67.93,14500.0,47.3036,47.3873,47.2966,47.3733,14500.0
2009-12-07 15:35:00,67.92,67.93,67.84,67.85,18600.0,47.3663,47.3733,47.3105,47.3175,18600.0
2009-12-07 15:40:00,67.85,67.98,67.82,67.96,30000.0,47.3175,47.4082,47.2966,47.3942,30000.0
2009-12-07 15:45:00,67.96,68.0,67.88,67.92,55900.0,47.3942,47.4221,47.3384,47.3663,55900.0
2009-12-07 15:50:00,67.91,67.96,67.85,67.93,32800.0,47.3594,47.3942,47.3175,47.3733,32800.0
2009-12-07 15:55:00,67.93,67.95,67.89,67.89,38400.0,47.3733,47.3873,47.3454,47.3454,38400.0
2009-12-08 09:30:00,67.61,67.61,67.29,67.35,19300.0,47.1501,47.1501,46.927,46.9688,19300.0
2009-12-08 09:35:00,67.33,67.35,67.1,67.11,51000.0,46.9549,46.9688,46.7945,46.8015,51000.0
2009-12-08 09:40:00,67.11,67.2,66.9,66.93,38500.0,46.8015,46.8642,46.655,46.6759,38500.0
2009-12-08 09:45:00,66.9,67.07,66.88,66.9,33500.0,46.655,46.7736,46.6411,46.655,33500.0
2009-12-08 09:50:00,66.91,66.99,66.83,66.94,28300.0,46.662,46.7178,46.6062,46.6829,28300.0
2009-12-08 09:55:00,66.95,67.12,66.94,67.06,39200.0,46.6899,46.8084,46.6829,46.7666,39200.0
2009-12-08 10:00:00,67.05,67.09,66.96,67.02,19900.0,46.7596,46.7875,46.6968,46.7387,19900.0
2009-12-08 10:05:00,67.03,67.19,67.02,67.15,23300.0,46.7457,46.8572,46.7387,46.8294,23300.0
2009-12-08 10:10:00,67.15,67.2,67.02,67.1,27000.0,46.8294,46.8642,46.7387,46.7945,27000.0
2009-12-08 10:15:00,67.1,67.27,67.08,67.27,17900.0,46.7945,46.913,46.7805,46.913,17900.0
2009-12-08 10:20:00,67.27,67.4,67.24,67.29,23100.0,46.913,47.0037,46.8921,46.927,23100.0
2009-12-08 10:25:00,67.29,67.36,67.27,67.32,12400.0,46.927,46.9758,46.913,46.9479,12400.0
2009-12-08 10:30:00,67.32,67.41,67.29,67.35,22500.0,46.9479,47.0107,46.927,46.9688,22500.0
2009-12-08 10:35:00,67.33,67.46,67.3,67.41,30000.0,46.9549,47.0455,46.934,47.0107,30000.0
2009-12-08 10:40:00,67.42,67.56,67.38,67.55,18900.0,47.0176,47.1153,46.9897,47.1083,18900.0
2009-12-08 10:45:00,67.53,67.53,67.37,67.39,18000.0,47.0944,47.0944,46.9828,46.9967,18000.0
2009-12-08 10:50:00,67.38,67.45,67.33,67.44,12700.0,46.9897,47.0386,46.9549,47.0316,12700.0
2009-12-08 10:55:00,67.41,67.51,67.33,67.5,17400.0,47.0107,47.0804,46.9549,47.0734,17400.0
2009-12-08 11:00:00,67.48,67.65,67.45,67.63,18900.0,47.0595,47.178,47.0386,47.1641,18900.0
2009-12-08 11:05:00,67.65,67.76,67.61,67.73,24600.0,47.178,47.2548,47.1501,47.2338,24600.0
2009-12-08 11:10:00,67.72,67.85,67.66,67.81,37600.0,47.2269,47.3175,47.185,47.2896,37600.0
2009-12-08 11:15:00,67.8,67.85,67.75,67.79,28600.0,47.2827,47.3175,47.2478,47.2757,28600.0
2009-12-08 11:20:00,67.8,67.86,67.78,67.81,44900.0,47.2827,47.3245,47.2687,47.2896,44900.0
2009-12-08 11:25:00,67.81,68.01,67.81,68.01,46000.0,47.2896,47.4291,47.2896,47.4291,46000.0
2009-12-08 11:30:00,68.0,68.05,67.97,68.0,31600.0,47.4221,47.457,47.4012,47.4221,31600.0
2009-12-08 11:35:00,67.99,68.05,67.98,67.99,27700.0,47.4152,47.457,47.4082,47.4152,27700.0
2009-12-08 11:40:00,67.99,68.15,67.98,68.01,27600.0,47.4152,47.5267,47.4082,47.4291,27600.0
2009-12-08 11:45:00,68.01,68.06,67.97,67.99,18100.0,47.4291,47.464,47.4012,47.4152,18100.0
2009-12-08 11:50:00,67.99,68.02,67.84,67.89,16600.0,47.4152,47.4361,47.3105,47.3454,16600.0
2009-12-08 11:55:00,67.87,67.91,67.82,67.84,13600.0,47.3315,47.3594,47.2966,47.3105,13600.0
2009-12-08 12:00:00,67.84,67.84,67.76,67.8,13900.0,47.3105,47.3105,47.2548,47.2827,13900.0
2009-12-08 12:05:00,67.8,67.82,67.76,67.79,14700.0,47.2827,47.2966,47.2548,47.2757,14700.0
2009-12-08 12:10:00,67.79,67.87,67.76,67.77,19500.0,47.2757,47.3315,47.2548,47.2617,19500.0
2009-12-08 12:15:00,67.75,67.79,67.73,67.78,10600.0,47.2478,47.2757,47.2338,47.2687,10600.0
2009-12-08 12:20:00,67.77,67.87,67.76,67.83,11700.0,47.2617,47.3315,47.2548,47.3036,11700.0
2009-12-08 12:25:00,67.83,67.85,67.72,67.79,15300.0,47.3036,47.3175,47.2269,47.2757,15300.0
2009-12-08 12:30:00,67.77,67.78,67.7,67.77,12700.0,47.2617,47.2687,47.2129,47.2617,12700.0
2009-12-08 12:35:00,67.78,67.81,67.74,67.81,9600.0,47.2687,47.2896,47.2408,47.2896,9600.0
2009-12-08 12:40:00,67.82,67.86,67.8,67.85,18300.0,47.2966,47.3245,47.2827,47.3175,18300.0
2009-12-08 12:45:00,67.84,67.85,67.79,67.79,10000.0,47.3105,47.3175,47.2757,47.2757,10000.0
2009-12-08 12:50:00,67.8,67.82,67.76,67.81,10300.0,47.2827,47.2966,47.2548,47.2896,10300.0
2009-12-08 12:55:00,67.81,67.91,67.79,67.86,27700.0,47.2896,47.3594,47.2757,47.3245,27700.0
2009-12-08 13:00:00,67.86,67.91,67.83,67.86,29900.0,47.3245,47.3594,47.3036,47.3245,29900.0
2009-12-08 13:05:00,67.87,67.89,67.82,67.84,7400.0,47.3315,47.3454,47.2966,47.3105,7400.0
2009-12-08 13:10:00,67.83,67.85,67.64,67.69,31500.0,47.3036,47.3175,47.1711,47.2059,31500.0
2009-12-08 13:15:00,67.72,67.77,67.68,67.76,12700.0,47.2269,47.2617,47.199,47.2548,12700.0
2009-12-08 13:20:00,67.76,67.76,67.56,67.6,38300.0,47.2548,47.2548,47.1153,47.1432,38300.0
2009-12-08 13:25:00,67.58,67.67,67.56,67.62,13600.0,47.1292,47.192,47.1153,47.1571,13600.0
2009-12-08 13:30:00,67.58,67.67,67.58,67.64,19900.0,47.1292,47.192,47.1292,47.1711,19900.0
2009-12-08 13:35:00,67.64,67.74,67.61,67.62,12100.0,47.1711,47.2408,47.1501,47.1571,12100.0
2009-12-08 13:40:00,67.61,67.7,67.6,67.6,13300.0,47.1501,47.2129,47.1432,47.1432,13300.0
2009-12-08 13:45:00,67.6,67.72,67.57,67.61,19000.0,47.1432,47.2269,47.1223,47.1501,19000.0
2009-12-08 13:50:00,67.62,67.7,67.62,67.66,14000.0,47.1571,47.2129,47.1571,47.185,14000.0
2009-12-08 13:55:00,67.64,67.68,67.61,67.61,10000.0,47.1711,47.199,47.1501,47.1501,10000.0
2009-12-08 14:00:00,67.61,67.62,67.52,67.53,17300.0,47.1501,47.1571,47.0874,47.0944,17300.0
2009-12-08 14:05:00,67.53,67.68,67.53,67.68,9400.0,47.0944,47.199,47.0944,47.199,9400.0
2009-12-08 14:10:00,67.68,67.69,67.58,67.63,19600.0,47.199,47.2059,47.1292,47.1641,19600.0
2009-12-08 14:15:00,67.64,67.66,67.58,67.6,16600.0,47.1711,47.185,47.1292,47.1432,16600.0
2009-12-08 14:20:00,67.57,67.59,67.46,67.48,13800.0,47.1223,47.1362,47.0455,47.0595,13800.0
2009-12-08 14:25:00,67.48,67.5,67.43,67.45,20100.0,47.0595,47.0734,47.0246,47.0386,20100.0
2009-12-08 14:30:00,67.45,67.54,67.43,67.51,13000.0,47.0386,47.1013,47.0246,47.0804,13000.0
2009-12-08 14:35:00,67.52,67.55,67.44,67.52,17900.0,47.0874,47.1083,47.0316,47.0874,17900.0
2009-12-08 14:40:00,67.52,67.55,67.47,67.51,14100.0,47.0874,47.1083,47.0525,47.0804,14100.0
2009-12-08 14:45:00,67.52,67.56,67.48,67.48,14100.0,47.0874,47.1153,47.0595,47.0595,14100.0
2009-12-08 14:50:00,67.49,67.5,67.35,67.41,20600.0,47.0665,47.0734,46.9688,47.0107,20600.0
2009-12-08 14:55:00,67.42,67.46,67.36,67.43,25300.0,47.0176,47.0455,46.9758,47.0246,25300.0
2009-12-08 15:00:00,67.43,67.55,67.43,67.55,34900.0,47.0246,47.1083,47.0246,47.1083,34900.0
2009-12-08 15:05:00,67.54,67.64,67.54,67.64,24400.0,47.1013,47.1711,47.1013,47.1711,24400.0
2009-12-08 15:10:00,67.64,67.69,67.61,67.67,34300.0,47.1711,47.2059,47.1501,47.192,34300.0
2009-12-08 15:15:00,67.66,67.68,67.61,67.67,24800.0,47.185,47.199,47.1501,47.192,24800.0
2009-12-08 15:20:00,67.68,67.74,67.64,67.7,28300.0,47.199,47.2408,47.1711,47.2129,28300.0
2009-12-08 15:25:00,67.72,67.82,67.7,67.81,28400.0,47.2269,47.2966,47.2129,47.2896,28400.0
2009-12-08 15:30:00,67.81,67.87,67.78,67.8,36000.0,47.2896,47.3315,47.2687,47.2827,36000.0
2009-12-08 15:35:00,67.8,67.89,67.76,67.78,44000.0,47.2827,47.3454,47.2548,47.2687,44000.0
2009-12-08 15:40:00,67.77,67.88,67.76,67.88,37000.0,47.2617,47.3384,47.2548,47.3384,37000.0
2009-12-08 15:45:00,67.88,67.89,67.83,67.86,27700.0,47.3384,47.3454,47.3036,47.3245,27700.0
2009-12-08 15:50:00,67.86,67.86,67.69,67.76,62800.0,47.3245,47.3245,47.2059,47.2548,62800.0
2009-12-08 15:55:00,67.76,67.86,67.75,67.83,72200.0,47.2548,47.3245,47.2478,47.3036,72200.0
2009-12-09 09:30:00,67.96,67.96,67.43,67.53,43400.0,47.3942,47.3942,47.0246,47.0944,43400.0
2009-12-09 09:35:00,67.56,67.56,67.28,67.29,22300.0,47.1153,47.1153,46.92,46.927,22300.0
2009-12-09 09:40:00,67.3,67.33,67.07,67.09,44900.0,46.934,46.9549,46.7736,46.7875,44900.0
2009-12-09 09:45:00,67.09,67.29,67.09,67.18,35600.0,46.7875,46.927,46.7875,46.8503,35600.0
2009-12-09 09:50:00,67.17,67.45,67.12,67.36,32400.0,46.8433,47.0386,46.8084,46.9758,32400.0
2009-12-09 09:55:00,67.34,67.47,67.33,67.47,20400.0,46.9619,47.0525,46.9549,47.0525,20400.0
2009-12-09 10:00:00,67.45,67.63,67.4,67.47,22800.0,47.0386,47.1641,47.0037,47.0525,22800.0
2009-12-09 10:05:00,67.46,67.51,67.38,67.5,18800.0,47.0455,47.0804,46.9897,47.0734,18800.0
2009-12-09 10:10:00,67.5,67.54,67.42,67.43,17200.0,47.0734,47.1013,47.0176,47.0246,17200.0
2009-12-09 10:15:00,67.42,67.45,67.28,67.28,12400.0,47.0176,47.0386,46.92,46.92,12400.0
2009-12-09 10:20:00,67.28,67.31,67.14,67.14,14700.0,46.92,46.9409,46.8224,46.8224,14700.0
2009-12-09 10:25:00,67.16,67.23,67.09,67.11,19000.0,46.8363,46.8851,46.7875,46.8015,19000.0
2009-12-09 10:30:00,67.11,67.17,66.94,67.01,40400.0,46.8015,46.8433,46.6829,46.7317,40400.0
2009-12-09 10:35:00,67.01,67.14,66.96,67.04,24100.0,46.7317,46.8224,46.6968,46.7526,24100.0
2009-12-09 10:40:00,67.07,67.23,67.05,67.21,16800.0,46.7736,46.8851,46.7596,46.8712,16800.0
2009-12-09 10:45:00,67.22,67.47,67.2,67.47,43400.0,46.8782,47.0525,46.8642,47.0525,43400.0
2009-12-09 10:50:00,67.47,67.55,67.36,67.39,22400.0,47.0525,47.1083,46.9758,46.9967,22400.0
2009-12-09 10:55:00,67.4,67.43,67.33,67.35,16100.0,47.0037,47.0246,46.9549,46.9688,16100.0
2009-12-09 11:00:00,67.36,67.42,67.31,67.38,19200.0,46.9758,47.0176,46.9409,46.9897,19200.0
2009-12-09 11:05:00,67.38,67.47,67.38,67.41,11000.0,46.9897,47.0525,46.9897,47.0107,11000.0
2009-12-09 11:10:00,67.41,67.55,67.41,67.53,29000.0,47.0107,47.1083,47.0107,47.0944,29000.0
2009-12-09 11:15:00,67.53,67.63,67.52,67.59,24000.0,47.0944,47.1641,47.0874,47.1362,24000.0
2009-12-09 11:20:00,67.58,67.66,67.55,67.6,22100.0,47.1292,47.185,47.1083,47.1432,22100.0
2009-12-09 11:25:00,67.61,67.69,67.57,67.66,16800.0,47.1501,47.2059,47.1223,47.185,16800.0
2009-12-09 11:30:00,67.66,67.7,67.65,67.68,32800.0,47.185,47.2129,47.178,47.199,32800.0
2009-12-09 11:35:00,67.68,67.69,67.6,67.66,51800.0,47.199,47.2059,47.1432,47.185,51800.0
2009-12-09 11:40:00,67.63,67.68,67.6,67.6,22500.0,47.1641,47.199,47.1432,47.1432,22500.0
2009-12-09 11:45:00,67.6,67.68,67.59,67.67,21600.0,47.1432,47.199,47.1362,47.192,21600.0
2009-12-09 11:50:00,67.67,67.71,67.62,67.67,16300.0,47.192,47.2199,47.1571,47.192,16300.0
2009-12-09 11:55:00,67.67,67.74,67.65,67.72,19000.0,47.192,47.2408,47.178,47.2269,19000.0
2009-12-09 12:00:00,67.72,67.73,67.62,67.62,17200.0,47.2269,47.2338,47.1571,47.1571,17200.0
2009-12-09 12:05:00,67.62,67.69,67.61,67.65,18300.0,47.1571,47.2059,47.1501,47.178,18300.0
2009-12-09 12:10:00,67.65,67.68,67.59,67.6,16300.0,47.178,47.199,47.1362,47.1432,16300.0
2009-12-09 12:15:00,67.6,67.6,67.44,67.5,20000.0,47.1432,47.1432,47.0316,47.0734,20000.0
2009-12-09 12:20:00,67.49,67.49,67.34,67.44,26200.0,47.0665,47.0665,46.9619,47.0316,26200.0
2009-12-09 12:25:00,67.48,67.49,67.38,67.39,17000.0,47.0595,47.0665,46.9897,46.9967,17000.0
2009-12-09 12:30:00,67.4,67.46,67.39,67.42,6300.0,47.0037,47.0455,46.9967,47.0176,6300.0
2009-12-09 12:35:00,67.44,67.46,67.34,67.43,19600.0,47.0316,47.0455,46.9619,47.0246,19600.0
2009-12-09 12:40:00,67.42,67.45,67.37,67.37,9900.0,47.0176,47.0386,46.9828,46.9828,9900.0
2009-12-09 12:45:00,67.37,67.4,67.31,67.34,15800.0,46.9828,47.0037,46.9409,46.9619,15800.0
2009-12-09 12:50:00,67.34,67.41,67.31,67.4,7400.0,46.9619,47.0107,46.9409,47.0037,7400.0
2009-12-09 12:55:00,67.41,67.51,67.41,67.48,23800.0,47.0107,47.0804,47.0107,47.0595,23800.0
2009-12-09 13:00:00,67.47,67.47,67.22,67.27,27200.0,47.0525,47.0525,46.8782,46.913,27200.0
2009-12-09 13:05:00,67.31,67.31,67.19,67.27,13900.0,46.9409,46.9409,46.8572,46.913,13900.0
2009-12-09 13:10:00,67.28,67.39,67.26,67.34,10300.0,46.92,46.9967,46.9061,46.9619,10300.0
2009-12-09 13:15:00,67.36,67.44,67.36,67.4,14900.0,46.9758,47.0316,46.9758,47.0037,14900.0
2009-12-09 13:20:00,67.4,67.41,67.34,67.35,15900.0,47.0037,47.0107,46.9619,46.9688,15900.0
2009-12-09 13:25:00,67.35,67.42,67.33,67.38,21300.0,46.9688,47.0176,46.9549,46.9897,21300.0
2009-12-09 13:30:00,67.39,67.43,67.32,67.32,14100.0,46.9967,47.0246,46.9479,46.9479,14100.0
2009-12-09 13:35:00,67.34,67.43,67.31,67.31,12200.0,46.9619,47.0246,46.9409,46.9409,12200.0
2009-12-09 13:40:00,67.32,67.34,67.16,67.24,19400.0,46.9479,46.9619,46.8363,46.8921,19400.0
2009-12-09 13:45:00,67.27,67.38,67.27,67.37,20000.0,46.913,46.9897,46.913,46.9828,20000.0
2009-12-09 13:50:00,67.37,67.41,67.32,67.41,14700.0,46.9828,47.0107,46.9479,47.0107,14700.0
2009-12-09 13:55:00,67.42,67.44,67.3,67.36,12700.0,47.0176,47.0316,46.934,46.9758,12700.0
2009-12-09 14:00:00,67.34,67.47,67.34,67.45,13000.0,46.9619,47.0525,46.9619,47.0386,13000.0
2009-12-09 14:05:00,67.45,67.51,67.45,67.5,13700.0,47.0386,47.0804,47.0386,47.0734,13700.0
2009-12-09 14:10:00,67.5,67.51,67.46,67.49,10400.0,47.0734,47.0804,47.0455,47.0665,10400.0
2009-12-09 14:15:00,67.51,67.57,67.51,67.56,14900.0,47.0804,47.1223,47.0804,47.1153,14900.0
2009-12-09 14:20:00,67.53,67.58,67.5,67.5,20200.0,47.0944,47.1292,47.0734,47.0734,20200.0
2009-12-09 14:25:00,67.51,67.56,67.43,67.47,14700.0,47.0804,47.1153,47.0246,47.0525,14700.0
2009-12-09 14:30:00,67.47,67.58,67.47,67.56,12700.0,47.0525,47.1292,47.0525,47.1153,12700.0
2009-12-09 14:35:00,67.55,67.65,67.55,67.62,25400.0,47.1083,47.178,47.1083,47.1571,25400.0
2009-12-09 14:40:00,67.59,67.7,67.58,67.68,15300.0,47.1362,47.2129,47.1292,47.199,15300.0
2009-12-09 14:45:00,67.69,67.75,67.69,67.72,14400.0,47.2059,47.2478,47.2059,47.2269,14400.0
2009-12-09 14:50:00,67.72,67.81,67.72,67.72,17000.0,47.2269,47.2896,47.2269,47.2269,17000.0
2009-12-09 14:55:00,67.73,67.77,67.69,67.69,19000.0,47.2338,47.2617,47.2059,47.2059,19000.0
2009-12-09 15:00:00,67.7,67.83,67.69,67.79,23500.0,47.2129,47.3036,47.2059,47.2757,23500.0
2009-12-09 15:05:00,67.78,67.83,67.73,67.75,26000.0,47.2687,47.3036,47.2338,47.2478,26000.0
2009-12-09 15:10:00,67.75,67.79,67.71,67.73,33000.0,47.2478,47.2757,47.2199,47.2338,33000.0
2009-12-09 15:15:00,67.73,67.74,67.64,67.65,33600.0,47.2338,47.2408,47.1711,47.178,33600.0
2009-12-09 15:20:00,67.66,67.75,67.64,67.69,22800.0,47.185,47.2478,47.1711,47.2059,22800.0
2009-12-09 15:25:00,67.69,67.71,67.63,67.64,30400.0,47.2059,47.2199,47.1641,47.1711,30400.0
2009-12-09 15:30:00,67.63,67.76,67.63,67.76,25100.0,47.1641,47.2548,47.1641,47.2548,25100.0
2009-12-09 15:35:00,67.76,67.78,67.71,67.74,39000.0,47.2548,47.2687,47.2199,47.2408,39000.0
2009-12-09 15:40:00,67.75,67.9,67.75,67.9,40000.0,47.2478,47.3524,47.2478,47.3524,40000.0
2009-12-09 15:45:00,67.9,67.94,67.89,67.89,34700.0,47.3524,47.3803,47.3454,47.3454,34700.0
2009-12-09 15:50:00,67.9,67.94,67.86,67.88,66900.0,47.3524,47.3803,47.3245,47.3384,66900.0
2009-12-09 15:55:00,67.88,67.88,67.82,67.84,66900.0,47.3384,47.3384,47.2966,47.3105,66900.0
2009-12-10 09:30:00,68.02,68.6,68.02,68.47,27200.0,47.4361,47.8406,47.4361,47.7499,27200.0
2009-12-10 09:35:00,68.52,68.68,68.52,68.61,8500.0,47.7848,47.8963,47.7848,47.8475,8500.0
2009-12-10 09:40:00,68.57,68.68,68.31,68.33,20200.0,47.8196,47.8963,47.6383,47.6523,20200.0
2009-12-10 09:45:00,68.38,68.54,68.34,68.51,12700.0,47.6871,47.7987,47.6592,47.7778,12700.0
2009-12-10 09:50:00,68.45,68.54,68.34,68.38,16600.0,47.736,47.7987,47.6592,47.6871,16600.0
2009-12-10 09:55:00,68.38,68.49,68.32,68.44,12700.0,47.6871,47.7638,47.6453,47.729,12700.0
2009-12-10 10:00:00,68.42,68.43,68.26,68.3,16400.0,47.715,47.722,47.6034,47.6313,16400.0
2009-12-10 10:05:00,68.3,68.32,68.19,68.22,16400.0,47.6313,47.6453,47.5546,47.5756,16400.0
2009-12-10 10:10:00,68.22,68.28,68.05,68.14,13800.0,47.5756,47.6174,47.457,47.5198,13800.0
2009-12-10 10:15:00,68.1,68.18,68.05,68.12,11400.0,47.4919,47.5477,47.457,47.5058,11400.0
2009-12-10 10:20:00,68.11,68.22,68.04,68.19,9800.0,47.4988,47.5756,47.45,47.5546,9800.0
2009-12-10 10:25:00,68.18,68.28,68.06,68.24,14300.0,47.5477,47.6174,47.464,47.5895,14300.0
2009-12-10 10:30:00,68.25,68.33,68.21,68.23,11200.0,47.5965,47.6523,47.5686,47.5825,11200.0
2009-12-10 10:35:00,68.23,68.25,68.13,68.2,9400.0,47.5825,47.5965,47.5128,47.5616,9400.0
2009-12-10 10:40:00,68.21,68.31,68.21,68.28,8500.0,47.5686,47.6383,47.5686,47.6174,8500.0
2009-12-10 10:45:00,68.27,68.29,68.19,68.19,10800.0,47.6104,47.6244,47.5546,47.5546,10800.0
2009-12-10 10:50:00,68.18,68.21,68.12,68.12,6000.0,47.5477,47.5686,47.5058,47.5058,6000.0
2009-12-10 10:55:00,68.12,68.23,68.12,68.21,4200.0,47.5058,47.5825,47.5058,47.5686,4200.0
2009-12-10 11:00:00,68.21,68.27,68.16,68.26,9400.0,47.5686,47.6104,47.5337,47.6034,9400.0
2009-12-10 11:05:00,68.28,68.3,68.14,68.16,7100.0,47.6174,47.6313,47.5198,47.5337,7100.0
2009-12-10 11:10:00,68.17,68.29,68.16,68.26,12500.0,47.5407,47.6244,47.5337,47.6034,12500.0
2009-12-10 11:15:00,68.27,68.39,68.26,68.35,12100.0,47.6104,47.6941,47.6034,47.6662,12100.0
2009-12-10 11:20:00,68.35,68.36,68.26,68.31,6200.0,47.6662,47.6732,47.6034,47.6383,6200.0
2009-12-10 11:25:00,68.29,68.38,68.23,68.26,13900.0,47.6244,47.6871,47.5825,47.6034,13900.0
2009-12-10 11:30:00,68.27,68.31,68.21,68.24,8100.0,47.6104,47.6383,47.5686,47.5895,8100.0
2009-12-10 11:35:00,68.24,68.26,68.17,68.26,12000.0,47.5895,47.6034,47.5407,47.6034,12000.0
2009-12-10 11:40:00,68.24,68.24,68.15,68.15,9600.0,47.5895,47.5895,47.5267,47.5267,9600.0
2009-12-10 11:45:00,68.15,68.19,68.11,68.19,10500.0,47.5267,47.5546,47.4988,47.5546,10500.0
2009-12-10 11:50:00,68.16,68.16,68.08,68.12,4600.0,47.5337,47.5337,47.4779,47.5058,4600.0
2009-12-10 11:55:00,68.12,68.13,68.05,68.05,5900.0,47.5058,47.5128,47.457,47.457,5900.0
2009-12-10 12:00:00,68.05,68.13,68.05,68.12,4300.0,47.457,47.5128,47.457,47.5058,4300.0
2009-12-10 12:05:00,68.12,68.18,68.06,68.07,17800.0,47.5058,47.5477,47.464,47.4709,17800.0
2009-12-10 12:10:00,68.07,68.07,68.01,68.05,6800.0,47.4709,47.4709,47.4291,47.457,6800.0
2009-12-10 12:15:00,68.05,68.1,68.03,68.05,6500.0,47.457,47.4919,47.443,47.457,6500.0
2009-12-10 12:20:00,68.04,68.08,68.02,68.04,3600.0,47.45,47.4779,47.4361,47.45,3600.0
2009-12-10 12:25:00,68.04,68.07,68.01,68.07,4800.0,47.45,47.4709,47.4291,47.4709,4800.0
2009-12-10 12:30:00,68.06,68.13,68.01,68.12,13100.0,47.464,47.5128,47.4291,47.5058,13100.0
2009-12-10 12:35:00,68.13,68.13,68.02,68.11,4900.0,47.5128,47.5128,47.4361,47.4988,4900.0
2009-12-10 12:40:00,68.12,68.17,68.11,68.11,8700.0,47.5058,47.5407,47.4988,47.4988,8700.0
2009-12-10 12:45:00,68.13,68.22,68.11,68.18,5300.0,47.5128,47.5756,47.4988,47.5477,5300.0
2009-12-10 12:50:00,68.17,68.17,68.11,68.12,7600.0,47.5407,47.5407,47.4988,47.5058,7600.0
2009-12-10 12:55:00,68.15,68.18,68.15,68.18,4100.0,47.5267,47.5477,47.5267,47.5477,4100.0
2009-12-10 13:00:00,68.17,68.19,68.03,68.05,17200.0,47.5407,47.5546,47.443,47.457,17200.0
2009-12-10 13:05:00,68.03,68.17,68.03,68.07,9100.0,47.443,47.5407,47.443,47.4709,9100.0
2009-12-10 13:10:00,68.01,68.06,67.99,68.0,14400.0,47.4291,47.464,47.4152,47.4221,14400.0
2009-12-10 13:15:00,67.99,68.05,67.98,68.0,8800.0,47.4152,47.457,47.4082,47.4221,8800.0
2009-12-10 13:20:00,68.0,68.05,67.99,68.01,7600.0,47.4221,47.457,47.4152,47.4291,7600.0
2009-12-10 13:25:00,68.0,68.06,68.0,68.05,7000.0,47.4221,47.464,47.4221,47.457,7000.0
2009-12-10 13:30:00,68.04,68.06,68.03,68.04,3400.0,47.45,47.464,47.443,47.45,3400.0
2009-12-10 13:35:00,68.05,68.13,68.01,68.13,10100.0,47.457,47.5128,47.4291,47.5128,10100.0
2009-12-10 13:40:00,68.13,68.13,68.06,68.11,14700.0,47.5128,47.5128,47.464,47.4988,14700.0
2009-12-10 13:45:00,68.13,68.13,68.05,68.08,6800.0,47.5128,47.5128,47.457,47.4779,6800.0
2009-12-10 13:50:00,68.08,68.12,68.08,68.12,5600.0,47.4779,47.5058,47.4779,47.5058,5600.0
2009-12-10 13:55:00,68.1,68.18,68.09,68.18,8800.0,47.4919,47.5477,47.4849,47.5477,8800.0
2009-12-10 14:00:00,68.18,68.18,68.08,68.17,11700.0,47.5477,47.5477,47.4779,47.5407,11700.0
2009-12-10 14:05:00,68.16,68.18,68.1,68.1,8000.0,47.5337,47.5477,47.4919,47.4919,8000.0
2009-12-10 14:10:00,68.09,68.11,68.02,68.11,6700.0,47.4849,47.4988,47.4361,47.4988,6700.0
2009-12-10 14:15:00,68.12,68.18,68.1,68.18,6000.0,47.5058,47.5477,47.4919,47.5477,6000.0
2009-12-10 14:20:00,68.19,68.21,68.14,68.16,6200.0,47.5546,47.5686,47.5198,47.5337,6200.0
2009-12-10 14:25:00,68.16,68.23,68.14,68.19,13300.0,47.5337,47.5825,47.5198,47.5546,13300.0
2009-12-10 14:30:00,68.19,68.24,68.15,68.19,8200.0,47.5546,47.5895,47.5267,47.5546,8200.0
2009-12-10 14:35:00,68.18,68.18,68.13,68.14,5200.0,47.5477,47.5477,47.5128,47.5198,5200.0
2009-12-10 14:40:00,68.12,68.14,68.06,68.06,9300.0,47.5058,47.5198,47.464,47.464,9300.0
2009-12-10 14:45:00,68.09,68.11,68.05,68.07,6500.0,47.4849,47.4988,47.457,47.4709,6500.0
2009-12-10 14:50:00,68.07,68.12,68.06,68.1,8700.0,47.4709,47.5058,47.464,47.4919,8700.0
2009-12-10 14:55:00,68.11,68.13,68.05,68.05,7000.0,47.4988,47.5128,47.457,47.457,7000.0
2009-12-10 15:00:00,68.07,68.11,68.0,68.01,7600.0,47.4709,47.4988,47.4221,47.4291,7600.0
2009-12-10 15:05:00,68.01,68.06,67.98,67.98,21400.0,47.4291,47.464,47.4082,47.4082,21400.0
2009-12-10 15:10:00,68.0,68.07,67.97,68.01,12300.0,47.4221,47.4709,47.4012,47.4291,12300.0
2009-12-10 15:15:00,68.01,68.05,68.0,68.0,7300.0,47.4291,47.457,47.4221,47.4221,7300.0
2009-12-10 15:20:00,68.0,68.02,67.97,68.01,23700.0,47.4221,47.4361,47.4012,47.4291,23700.0
2009-12-10 15:25:00,68.0,68.03,67.91,67.93,38800.0,47.4221,47.443,47.3594,47.3733,38800.0
2009-12-10 15:30:00,67.93,67.94,67.86,67.89,32400.0,47.3733,47.3803,47.3245,47.3454,32400.0
2009-12-10 15:35:00,67.89,68.05,67.89,68.05,21100.0,47.3454,47.457,47.3454,47.457,21100.0
2009-12-10 15:40:00,68.05,68.05,67.96,68.0,20100.0,47.457,47.457,47.3942,47.4221,20100.0
2009-12-10 15:45:00,68.0,68.05,67.94,68.05,43300.0,47.4221,47.457,47.3803,47.457,43300.0
2009-12-10 15:50:00,68.04,68.05,67.94,67.97,41700.0,47.45,47.457,47.3803,47.4012,41700.0
2009-12-10 15:55:00,67.97,68.09,67.97,68.05,60800.0,47.4012,47.4849,47.4012,47.457,60800.0
2009-12-11 09:30:00,68.05,68.58,68.01,68.5,22500.0,47.457,47.8266,47.4291,47.7708,22500.0
2009-12-11 09:35:00,68.44,68.7,68.44,68.54,9900.0,47.729,47.9103,47.729,47.7987,9900.0
2009-12-11 09:40:00,68.53,68.75,68.52,68.64,21200.0,47.7917,47.9452,47.7848,47.8685,21200.0
2009-12-11 09:45:00,68.64,68.69,68.62,68.62,12200.0,47.8685,47.9033,47.8545,47.8545,12200.0
2009-12-11 09:50:00,68.62,68.74,68.56,68.74,17200.0,47.8545,47.9382,47.8127,47.9382,17200.0
2009-12-11 09:55:00,68.74,68.98,68.66,68.82,29600.0,47.9382,48.1056,47.8824,47.994,29600.0
2009-12-11 10:00:00,68.79,68.84,68.74,68.77,11000.0,47.9731,48.0079,47.9382,47.9591,11000.0
2009-12-11 10:05:00,68.77,68.78,68.5,68.52,16500.0,47.9591,47.9661,47.7708,47.7848,16500.0
2009-12-11 10:10:00,68.54,68.68,68.51,68.64,10900.0,47.7987,47.8963,47.7778,47.8685,10900.0
2009-12-11 10:15:00,68.67,68.75,68.6,68.74,10800.0,47.8894,47.9452,47.8406,47.9382,10800.0
2009-12-11 10:20:00,68.74,68.8,68.69,68.8,9900.0,47.9382,47.98,47.9033,47.98,9900.0
2009-12-11 10:25:00,68.82,68.84,68.73,68.76,7700.0,47.994,48.0079,47.9312,47.9521,7700.0
2009-12-11 10:30:00,68.76,68.82,68.69,68.78,7600.0,47.9521,47.994,47.9033,47.9661,7600.0
2009-12-11 10:35:00,68.78,68.84,68.75,68.79,11600.0,47.9661,48.0079,47.9452,47.9731,11600.0
2009-12-11 10:40:00,68.8,68.86,68.74,68.8,15700.0,47.98,48.0219,47.9382,47.98,15700.0
2009-12-11 10:45:00,68.8,68.91,68.77,68.9,22700.0,47.98,48.0567,47.9591,48.0498,22700.0
2009-12-11 10:50:00,68.88,68.95,68.86,68.94,9200.0,48.0358,48.0846,48.0219,48.0777,9200.0
2009-12-11 10:55:00,68.94,68.97,68.9,68.91,15200.0,48.0777,48.0986,48.0498,48.0567,15200.0
2009-12-11 11:00:00,68.9,68.9,68.69,68.69,10800.0,48.0498,48.0498,47.9033,47.9033,10800.0
2009-12-11 11:05:00,68.69,68.74,68.65,68.72,17300.0,47.9033,47.9382,47.8754,47.9242,17300.0
2009-12-11 11:10:00,68.73,68.83,68.71,68.82,3800.0,47.9312,48.001,47.9173,47.994,3800.0
2009-12-11 11:15:00,68.81,68.87,68.73,68.75,8100.0,47.987,48.0289,47.9312,47.9452,8100.0
2009-12-11 11:20:00,68.75,68.76,68.62,68.66,11600.0,47.9452,47.9521,47.8545,47.8824,11600.0
2009-12-11 11:25:00,68.63,68.66,68.53,68.6,6900.0,47.8615,47.8824,47.7917,47.8406,6900.0
2009-12-11 11:30:00,68.59,68.64,68.56,68.59,7600.0,47.8336,47.8685,47.8127,47.8336,7600.0
2009-12-11 11:35:00,68.59,68.61,68.53,68.6,6200.0,47.8336,47.8475,47.7917,47.8406,6200.0
2009-12-11 11:40:00,68.6,68.62,68.54,68.61,8200.0,47.8406,47.8545,47.7987,47.8475,8200.0
2009-12-11 11:45:00,68.6,68.6,68.42,68.51,10200.0,47.8406,47.8406,47.715,47.7778,10200.0
2009-12-11 11:50:00,68.52,68.53,68.46,68.5,10400.0,47.7848,47.7917,47.7429,47.7708,10400.0
2009-12-11 11:55:00,68.52,68.52,68.38,68.43,8500.0,47.7848,47.7848,47.6871,47.722,8500.0
2009-12-11 12:00:00,68.44,68.5,68.44,68.48,6200.0,47.729,47.7708,47.729,47.7569,6200.0
2009-12-11 12:05:00,68.48,68.65,68.48,68.65,10400.0,47.7569,47.8754,47.7569,47.8754,10400.0
2009-12-11 12:10:00,68.64,68.7,68.55,68.55,10900.0,47.8685,47.9103,47.8057,47.8057,10900.0
2009-12-11 12:15:00,68.55,68.58,68.52,68.54,13200.0,47.8057,47.8266,47.7848,47.7987,13200.0
2009-12-11 12:20:00,68.55,68.61,68.54,68.58,13100.0,47.8057,47.8475,47.7987,47.8266,13100.0
2009-12-11 12:25:00,68.58,68.58,68.48,68.48,7200.0,47.8266,47.8266,47.7569,47.7569,7200.0
2009-12-11 12:30:00,68.49,68.58,68.49,68.55,12100.0,47.7638,47.8266,47.7638,47.8057,12100.0
2009-12-11 12:35:00,68.56,68.63,68.56,68.59,12400.0,47.8127,47.8615,47.8127,47.8336,12400.0
2009-12-11 12:40:00,68.6,68.6,68.53,68.53,6000.0,47.8406,47.8406,47.7917,47.7917,6000.0
2009-12-11 12:45:00,68.53,68.63,68.51,68.61,13400.0,47.7917,47.8615,47.7778,47.8475,13400.0
2009-12-11 12:50:00,68.63,68.71,68.63,68.71,3400.0,47.8615,47.9173,47.8615,47.9173,3400.0
2009-12-11 12:55:00,68.71,68.79,68.7,68.79,4700.0,47.9173,47.9731,47.9103,47.9731,4700.0
2009-12-11 13:00:00,68.78,68.79,68.71,68.71,10100.0,47.9661,47.9731,47.9173,47.9173,10100.0
2009-12-11 13:05:00,68.71,68.76,68.71,68.75,8000.0,47.9173,47.9521,47.9173,47.9452,8000.0
2009-12-11 13:10:00,68.75,68.8,68.75,68.78,4400.0,47.9452,47.98,47.9452,47.9661,4400.0
2009-12-11 13:15:00,68.78,68.85,68.78,68.82,9700.0,47.9661,48.0149,47.9661,47.994,9700.0
2009-12-11 13:20:00,68.81,68.85,68.79,68.81,6500.0,47.987,48.0149,47.9731,47.987,6500.0
2009-12-11 13:25:00,68.81,68.82,68.76,68.81,6900.0,47.987,47.994,47.9521,47.987,6900.0
2009-12-11 13:30:00,68.81,68.83,68.76,68.8,25900.0,47.987,48.001,47.9521,47.98,25900.0
2009-12-11 13:35:00,68.82,68.9,68.82,68.88,7700.0,47.994,48.0498,47.994,48.0358,7700.0
2009-12-11 13:40:00,68.88,68.88,68.8,68.85,11300.0,48.0358,48.0358,47.98,48.0149,11300.0
2009-12-11 13:45:00,68.84,68.9,68.82,68.89,17000.0,48.0079,48.0498,47.994,48.0428,17000.0
2009-12-11 13:50:00,68.89,68.98,68.87,68.96,33800.0,48.0428,48.1056,48.0289,48.0916,33800.0
2009-12-11 13:55:00,68.96,69.0,68.92,68.99,22300.0,48.0916,48.1195,48.0637,48.1125,22300.0
2009-12-11 14:00:00,68.98,69.0,68.97,69.0,17800.0,48.1056,48.1195,48.0986,48.1195,17800.0
2009-12-11 14:05:00,69.0,69.05,68.98,69.04,16500.0,48.1195,48.1544,48.1056,48.1474,16500.0
2009-12-11 14:10:00,69.05,69.07,69.0,69.01,28800.0,48.1544,48.1683,48.1195,48.1265,28800.0
2009-12-11 14:15:00,69.02,69.02,68.95,68.95,9000.0,48.1335,48.1335,48.0846,48.0846,9000.0
2009-12-11 14:20:00,68.97,69.03,68.96,69.02,14700.0,48.0986,48.1404,48.0916,48.1335,14700.0
2009-12-11 14:25:00,69.03,69.07,68.99,68.99,17900.0,48.1404,48.1683,48.1125,48.1125,17900.0
2009-12-11 14:30:00,68.98,69.02,68.96,69.0,24600.0,48.1056,48.1335,48.0916,48.1195,24600.0
2009-12-11 14:35:00,69.01,69.03,68.98,69.01,24600.0,48.1265,48.1404,48.1056,48.1265,24600.0
2009-12-11 14:40:00,69.01,69.12,68.97,69.09,65000.0,48.1265,48.2032,48.0986,48.1823,65000.0
2009-12-11 14:45:00,69.09,69.15,69.06,69.08,17400.0,48.1823,48.2241,48.1614,48.1753,17400.0
2009-12-11 14:50:00,69.07,69.12,69.06,69.11,15400.0,48.1683,48.2032,48.1614,48.1962,15400.0
2009-12-11 14:55:00,69.11,69.12,69.06,69.08,27800.0,48.1962,48.2032,48.1614,48.1753,27800.0
2009-12-11 15:00:00,69.08,69.08,69.02,69.08,23200.0,48.1753,48.1753,48.1335,48.1753,23200.0
2009-12-11 15:05:00,69.07,69.1,69.03,69.05,16000.0,48.1683,48.1893,48.1404,48.1544,16000.0
2009-12-11 15:10:00,69.05,69.08,69.03,69.08,13000.0,48.1544,48.1753,48.1404,48.1753,13000.0
2009-12-11 15:15:00,69.07,69.08,69.03,69.05,10800.0,48.1683,48.1753,48.1404,48.1544,10800.0
2009-12-11 15:20:00,69.05,69.12,69.03,69.1,16000.0,48.1544,48.2032,48.1404,48.1893,16000.0
2009-12-11 15:25:00,69.1,69.16,69.1,69.15,19100.0,48.1893,48.2311,48.1893,48.2241,19100.0
2009-12-11 15:30:00,69.16,69.17,69.07,69.08,28900.0,48.2311,48.2381,48.1683,48.1753,28900.0
2009-12-11 15:35:00,69.08,69.08,69.02,69.02,27100.0,48.1753,48.1753,48.1335,48.1335,27100.0
2009-12-11 15:40:00,69.03,69.04,68.99,69.0,98500.0,48.1404,48.1474,48.1125,48.1195,98500.0
2009-12-11 15:45:00,69.0,69.04,68.97,69.04,69200.0,48.1195,48.1474,48.0986,48.1474,69200.0
2009-12-11 15:50:00,69.05,69.05,68.92,68.95,58000.0,48.1544,48.1544,48.0637,48.0846,58000.0
2009-12-11 15:55:00,68.95,69.08,68.95,69.08,73200.0,48.0846,48.1753,48.0846,48.1753,73200.0
2009-12-14 09:30:00,69.32,69.59,69.21,69.58,32100.0,48.3427,48.531,48.266,48.524,32100.0
2009-12-14 09:35:00,69.57,69.81,69.52,69.8,20800.0,48.517,48.6844,48.4822,48.6774,20800.0
2009-12-14 09:40:00,69.83,69.89,69.77,69.83,30200.0,48.6983,48.7402,48.6565,48.6983,30200.0
2009-12-14 09:45:00,69.82,69.89,69.78,69.8,29000.0,48.6914,48.7402,48.6635,48.6774,29000.0
2009-12-14 09:50:00,69.8,69.85,69.71,69.81,28300.0,48.6774,48.7123,48.6147,48.6844,28300.0
2009-12-14 09:55:00,69.81,69.83,69.74,69.78,28000.0,48.6844,48.6983,48.6356,48.6635,28000.0
2009-12-14 10:00:00,69.79,69.82,69.75,69.76,23900.0,48.6704,48.6914,48.6426,48.6495,23900.0
2009-12-14 10:05:00,69.76,69.84,69.73,69.81,30400.0,48.6495,48.7053,48.6286,48.6844,30400.0
2009-12-14 10:10:00,69.79,69.92,69.78,69.86,23100.0,48.6704,48.7611,48.6635,48.7193,23100.0
2009-12-14 10:15:00,69.86,69.86,69.75,69.77,25800.0,48.7193,48.7193,48.6426,48.6565,25800.0
2009-12-14 10:20:00,69.76,69.86,69.76,69.84,20100.0,48.6495,48.7193,48.6495,48.7053,20100.0
2009-12-14 10:25:00,69.86,69.91,69.83,69.85,22900.0,48.7193,48.7541,48.6983,48.7123,22900.0
2009-12-14 10:30:00,69.86,69.92,69.82,69.84,24100.0,48.7193,48.7611,48.6914,48.7053,24100.0
2009-12-14 10:35:00,69.86,69.87,69.81,69.82,13200.0,48.7193,48.7262,48.6844,48.6914,13200.0
2009-12-14 10:40:00,69.82,69.92,69.81,69.89,63000.0,48.6914,48.7611,48.6844,48.7402,63000.0
2009-12-14 10:45:00,69.89,69.97,69.89,69.97,37300.0,48.7402,48.796,48.7402,48.796,37300.0
2009-12-14 10:50:00,69.96,69.99,69.94,69.98,19700.0,48.789,48.8099,48.7751,48.8029,19700.0
2009-12-14 10:55:00,69.99,70.0,69.91,69.95,36700.0,48.8099,48.8169,48.7541,48.782,36700.0
2009-12-14 11:00:00,69.95,69.97,69.93,69.96,17000.0,48.782,48.796,48.7681,48.789,17000.0
2009-12-14 11:05:00,69.96,69.97,69.92,69.92,19800.0,48.789,48.796,48.7611,48.7611,19800.0
2009-12-14 11:10:00,69.95,69.95,69.86,69.87,34500.0,48.782,48.782,48.7193,48.7262,34500.0
2009-12-14 11:15:00,69.86,69.93,69.86,69.92,12300.0,48.7193,48.7681,48.7193,48.7611,12300.0
2009-12-14 11:20:00,69.9,69.98,69.89,69.97,16200.0,48.7472,48.8029,48.7402,48.796,16200.0
2009-12-14 11:25:00,69.97,70.0,69.95,69.98,20400.0,48.796,48.8169,48.782,48.8029,20400.0
2009-12-14 11:30:00,69.99,70.0,69.89,70.0,44200.0,48.8099,48.8169,48.7402,48.8169,44200.0
2009-12-14 11:35:00,70.0,70.1,69.98,70.08,70500.0,48.8169,48.8866,48.8029,48.8727,70500.0
2009-12-14 11:40:00,70.08,70.16,70.07,70.14,45700.0,48.8727,48.9285,48.8657,48.9145,45700.0
2009-12-14 11:45:00,70.13,70.22,70.13,70.14,20400.0,48.9076,48.9703,48.9076,48.9145,20400.0
2009-12-14 11:50:00,70.15,70.24,70.12,70.22,26600.0,48.9215,48.9843,48.9006,48.9703,26600.0
2009-12-14 11:55:00,70.21,70.23,70.2,70.23,11000.0,48.9633,48.9773,48.9564,48.9773,11000.0
2009-12-14 12:00:00,70.23,70.46,70.22,70.31,121100.0,48.9773,49.1377,48.9703,49.0331,121100.0
2009-12-14 12:05:00,70.31,70.33,70.28,70.28,23100.0,49.0331,49.047,49.0122,49.0122,23100.0
2009-12-14 12:10:00,70.3,70.37,70.29,70.31,13400.0,49.0261,49.0749,49.0191,49.0331,13400.0
2009-12-14 12:15:00,70.31,70.34,70.27,70.34,12500.0,49.0331,49.054,49.0052,49.054,12500.0
2009-12-14 12:20:00,70.33,70.35,70.3,70.34,20500.0,49.047,49.061,49.0261,49.054,20500.0
2009-12-14 12:25:00,70.35,70.4,70.32,70.37,18300.0,49.061,49.0959,49.0401,49.0749,18300.0
2009-12-14 12:30:00,70.38,70.43,70.37,70.4,9500.0,49.0819,49.1168,49.0749,49.0959,9500.0
2009-12-14 12:35:00,70.41,70.46,70.4,70.44,23700.0,49.1028,49.1377,49.0959,49.1237,23700.0
2009-12-14 12:40:00,70.45,70.46,70.41,70.45,12200.0,49.1307,49.1377,49.1028,49.1307,12200.0
2009-12-14 12:45:00,70.44,70.46,70.33,70.33,8200.0,49.1237,49.1377,49.047,49.047,8200.0
2009-12-14 12:50:00,70.32,70.41,70.31,70.39,21700.0,49.0401,49.1028,49.0331,49.0889,21700.0
2009-12-14 12:55:00,70.41,70.41,70.36,70.39,16000.0,49.1028,49.1028,49.068,49.0889,16000.0
2009-12-14 13:00:00,70.38,70.4,70.32,70.32,31300.0,49.0819,49.0959,49.0401,49.0401,31300.0
2009-12-14 13:05:00,70.33,70.35,70.22,70.22,16300.0,49.047,49.061,48.9703,48.9703,16300.0
2009-12-14 13:10:00,70.21,70.27,70.19,70.27,11100.0,48.9633,49.0052,48.9494,49.0052,11100.0
2009-12-14 13:15:00,70.27,70.3,70.26,70.27,17900.0,49.0052,49.0261,48.9982,49.0052,17900.0
2009-12-14 13:20:00,70.26,70.33,70.26,70.32,19500.0,48.9982,49.047,48.9982,49.0401,19500.0
2009-12-14 13:25:00,70.32,70.42,70.32,70.42,39800.0,49.0401,49.1098,49.0401,49.1098,39800.0
2009-12-14 13:30:00,70.43,70.5,70.42,70.5,29300.0,49.1168,49.1656,49.1098,49.1656,29300.0
2009-12-14 13:35:00,70.48,70.5,70.43,70.43,28800.0,49.1516,49.1656,49.1168,49.1168,28800.0
2009-12-14 13:40:00,70.44,70.46,70.35,70.4,35700.0,49.1237,49.1377,49.061,49.0959,35700.0
2009-12-14 13:45:00,70.4,70.44,70.35,70.38,30300.0,49.0959,49.1237,49.061,49.0819,30300.0
2009-12-14 13:50:00,70.39,70.44,70.38,70.43,15500.0,49.0889,49.1237,49.0819,49.1168,15500.0
2009-12-14 13:55:00,70.44,70.55,70.41,70.51,37000.0,49.1237,49.2005,49.1028,49.1726,37000.0
2009-12-14 14:00:00,70.52,70.58,70.51,70.58,28000.0,49.1795,49.2214,49.1726,49.2214,28000.0
2009-12-14 14:05:00,70.57,70.57,70.52,70.56,33500.0,49.2144,49.2144,49.1795,49.2074,33500.0
2009-12-14 14:10:00,70.56,70.62,70.54,70.59,24100.0,49.2074,49.2493,49.1935,49.2284,24100.0
2009-12-14 14:15:00,70.59,70.69,70.51,70.67,49900.0,49.2284,49.2981,49.1726,49.2841,49900.0
2009-12-14 14:20:00,70.67,70.7,70.63,70.69,27500.0,49.2841,49.3051,49.2562,49.2981,27500.0
2009-12-14 14:25:00,70.69,70.69,70.62,70.68,16500.0,49.2981,49.2981,49.2493,49.2911,16500.0
2009-12-14 14:30:00,70.68,70.75,70.64,70.74,27300.0,49.2911,49.3399,49.2632,49.333,27300.0
2009-12-14 14:35:00,70.75,70.82,70.73,70.76,28200.0,49.3399,49.3888,49.326,49.3469,28200.0
2009-12-14 14:40:00,70.75,70.84,70.73,70.75,19500.0,49.3399,49.4027,49.326,49.3399,19500.0
2009-12-14 14:45:00,70.75,70.79,70.7,70.77,15800.0,49.3399,49.3678,49.3051,49.3539,15800.0
2009-12-14 14:50:00,70.78,70.81,70.74,70.76,16700.0,49.3609,49.3818,49.333,49.3469,16700.0
2009-12-14 14:55:00,70.75,70.76,70.67,70.73,23100.0,49.3399,49.3469,49.2841,49.326,23100.0
2009-12-14 15:00:00,70.73,70.73,70.65,70.68,26700.0,49.326,49.326,49.2702,49.2911,26700.0
2009-12-14 15:05:00,70.68,70.7,70.63,70.65,25800.0,49.2911,49.3051,49.2562,49.2702,25800.0
2009-12-14 15:10:00,70.67,70.74,70.65,70.68,23400.0,49.2841,49.333,49.2702,49.2911,23400.0
2009-12-14 15:15:00,70.67,70.73,70.67,70.73,23300.0,49.2841,49.326,49.2841,49.326,23300.0
2009-12-14 15:20:00,70.72,70.73,70.69,70.7,11700.0,49.319,49.326,49.2981,49.3051,11700.0
2009-12-14 15:25:00,70.68,70.73,70.65,70.69,39600.0,49.2911,49.326,49.2702,49.2981,39600.0
2009-12-14 15:30:00,70.69,70.71,70.67,70.67,32600.0,49.2981,49.312,49.2841,49.2841,32600.0
2009-12-14 15:35:00,70.67,70.71,70.67,70.7,69000.0,49.2841,49.312,49.2841,49.3051,69000.0
2009-12-14 15:40:00,70.7,70.71,70.67,70.69,62100.0,49.3051,49.312,49.2841,49.2981,62100.0
2009-12-14 15:45:00,70.69,70.72,70.67,70.7,56800.0,49.2981,49.319,49.2841,49.3051,56800.0
2009-12-14 15:50:00,70.69,70.71,70.67,70.7,72800.0,49.2981,49.312,49.2841,49.3051,72800.0
2009-12-14 15:55:00,70.7,70.72,70.64,70.69,79000.0,49.3051,49.319,49.2632,49.2981,79000.0
2009-12-15 09:30:00,70.4,70.42,70.03,70.04,33500.0,49.0959,49.1098,48.8378,48.8448,33500.0
2009-12-15 09:35:00,70.05,70.22,70.05,70.11,36600.0,48.8518,48.9703,48.8518,48.8936,36600.0
2009-12-15 09:40:00,70.09,70.4,70.06,70.4,28000.0,48.8797,49.0959,48.8587,49.0959,28000.0
2009-12-15 09:45:00,70.39,70.4,70.14,70.16,23600.0,49.0889,49.0959,48.9145,48.9285,23600.0
2009-12-15 09:50:00,70.14,70.27,70.14,70.23,19200.0,48.9145,49.0052,48.9145,48.9773,19200.0
2009-12-15 09:55:00,70.21,70.29,70.19,70.2,26500.0,48.9633,49.0191,48.9494,48.9564,26500.0
2009-12-15 10:00:00,70.21,70.24,70.16,70.22,12900.0,48.9633,48.9843,48.9285,48.9703,12900.0
2009-12-15 10:05:00,70.21,70.21,70.15,70.21,15700.0,48.9633,48.9633,48.9215,48.9633,15700.0
2009-12-15 10:10:00,70.21,70.21,70.1,70.18,14400.0,48.9633,48.9633,48.8866,48.9424,14400.0
2009-12-15 10:15:00,70.18,70.33,70.17,70.31,13300.0,48.9424,49.047,48.9355,49.0331,13300.0
2009-12-15 10:20:00,70.31,70.4,70.31,70.36,15700.0,49.0331,49.0959,49.0331,49.068,15700.0
2009-12-15 10:25:00,70.37,70.38,70.34,70.35,10100.0,49.0749,49.0819,49.054,49.061,10100.0
2009-12-15 10:30:00,70.34,70.44,70.34,70.37,6000.0,49.054,49.1237,49.054,49.0749,6000.0
2009-12-15 10:35:00,70.37,70.45,70.37,70.45,9100.0,49.0749,49.1307,49.0749,49.1307,9100.0
2009-12-15 10:40:00,70.44,70.55,70.44,70.53,17300.0,49.1237,49.2005,49.1237,49.1865,17300.0
2009-12-15 10:45:00,70.54,70.58,70.5,70.53,10800.0,49.1935,49.2214,49.1656,49.1865,10800.0
2009-12-15 10:50:00,70.54,70.58,70.48,70.5,16900.0,49.1935,49.2214,49.1516,49.1656,16900.0
2009-12-15 10:55:00,70.5,70.51,70.47,70.5,22000.0,49.1656,49.1726,49.1447,49.1656,22000.0
2009-12-15 11:00:00,70.51,70.51,70.47,70.48,30400.0,49.1726,49.1726,49.1447,49.1516,30400.0
2009-12-15 11:05:00,70.5,70.51,70.48,70.5,43400.0,49.1656,49.1726,49.1516,49.1656,43400.0
2009-12-15 11:10:00,70.5,70.51,70.38,70.38,160100.0,49.1656,49.1726,49.0819,49.0819,160100.0
2009-12-15 11:15:00,70.39,70.43,70.36,70.4,32400.0,49.0889,49.1168,49.068,49.0959,32400.0
2009-12-15 11:20:00,70.39,70.4,70.33,70.36,14700.0,49.0889,49.0959,49.047,49.068,14700.0
2009-12-15 11:25:00,70.36,70.4,70.35,70.37,16500.0,49.068,49.0959,49.061,49.0749,16500.0
2009-12-15 11:30:00,70.36,70.37,70.26,70.26,77800.0,49.068,49.0749,48.9982,48.9982,77800.0
2009-12-15 11:35:00,70.25,70.31,70.24,70.28,36400.0,48.9912,49.0331,48.9843,49.0122,36400.0
2009-12-15 11:40:00,70.28,70.28,70.21,70.21,21600.0,49.0122,49.0122,48.9633,48.9633,21600.0
2009-12-15 11:45:00,70.2,70.21,70.14,70.18,113900.0,48.9564,48.9633,48.9145,48.9424,113900.0
2009-12-15 11:50:00,70.19,70.24,70.19,70.21,12200.0,48.9494,48.9843,48.9494,48.9633,12200.0
2009-12-15 11:55:00,70.21,70.28,70.2,70.21,25100.0,48.9633,49.0122,48.9564,48.9633,25100.0
2009-12-15 12:00:00,70.21,70.25,70.2,70.25,6700.0,48.9633,48.9912,48.9564,48.9912,6700.0
2009-12-15 12:05:00,70.25,70.31,70.24,70.29,12000.0,48.9912,49.0331,48.9843,49.0191,12000.0
2009-12-15 12:10:00,70.29,70.31,70.18,70.18,58500.0,49.0191,49.0331,48.9424,48.9424,58500.0
2009-12-15 12:15:00,70.18,70.21,70.09,70.09,22100.0,48.9424,48.9633,48.8797,48.8797,22100.0
2009-12-15 12:20:00,70.09,70.1,70.08,70.08,10400.0,48.8797,48.8866,48.8727,48.8727,10400.0
2009-12-15 12:25:00,70.09,70.11,70.02,70.05,20300.0,48.8797,48.8936,48.8308,48.8518,20300.0
2009-12-15 12:30:00,70.05,70.08,70.04,70.06,9300.0,48.8518,48.8727,48.8448,48.8587,9300.0
2009-12-15 12:35:00,70.07,70.11,70.06,70.08,14700.0,48.8657,48.8936,48.8587,48.8727,14700.0
2009-12-15 12:40:00,70.08,70.1,70.0,70.01,15200.0,48.8727,48.8866,48.8169,48.8239,15200.0
2009-12-15 12:45:00,70.01,70.05,70.0,70.01,13000.0,48.8239,48.8518,48.8169,48.8239,13000.0
2009-12-15 12:50:00,70.02,70.1,70.01,70.1,6300.0,48.8308,48.8866,48.8239,48.8866,6300.0
2009-12-15 12:55:00,70.1,70.19,70.1,70.17,7600.0,48.8866,48.9494,48.8866,48.9355,7600.0
2009-12-15 13:00:00,70.17,70.17,70.07,70.07,15700.0,48.9355,48.9355,48.8657,48.8657,15700.0
2009-12-15 13:05:00,70.07,70.1,70.05,70.1,8300.0,48.8657,48.8866,48.8518,48.8866,8300.0
2009-12-15 13:10:00,70.11,70.12,70.09,70.11,7000.0,48.8936,48.9006,48.8797,48.8936,7000.0
2009-12-15 13:15:00,70.1,70.11,70.06,70.06,7600.0,48.8866,48.8936,48.8587,48.8587,7600.0
2009-12-15 13:20:00,70.05,70.05,70.0,70.04,21900.0,48.8518,48.8518,48.8169,48.8448,21900.0
2009-12-15 13:25:00,70.05,70.05,69.97,70.02,20600.0,48.8518,48.8518,48.796,48.8308,20600.0
2009-12-15 13:30:00,70.01,70.06,69.99,70.02,10700.0,48.8239,48.8587,48.8099,48.8308,10700.0
2009-12-15 13:35:00,70.02,70.03,69.9,69.9,24900.0,48.8308,48.8378,48.7472,48.7472,24900.0
2009-12-15 13:40:00,69.9,69.91,69.88,69.9,33700.0,48.7472,48.7541,48.7332,48.7472,33700.0
2009-12-15 13:45:00,69.9,69.91,69.85,69.86,14200.0,48.7472,48.7541,48.7123,48.7193,14200.0
2009-12-15 13:50:00,69.86,69.88,69.84,69.86,19200.0,48.7193,48.7332,48.7053,48.7193,19200.0
2009-12-15 13:55:00,69.86,69.9,69.81,69.81,13100.0,48.7193,48.7472,48.6844,48.6844,13100.0
2009-12-15 14:00:00,69.8,69.84,69.79,69.83,17400.0,48.6774,48.7053,48.6704,48.6983,17400.0
2009-12-15 14:05:00,69.82,69.83,69.77,69.77,13800.0,48.6914,48.6983,48.6565,48.6565,13800.0
2009-12-15 14:10:00,69.78,69.78,69.75,69.77,15400.0,48.6635,48.6635,48.6426,48.6565,15400.0
2009-12-15 14:15:00,69.78,69.78,69.77,69.77,19400.0,48.6635,48.6635,48.6565,48.6565,19400.0
2009-12-15 14:20:00,69.78,69.81,69.77,69.81,30500.0,48.6635,48.6844,48.6565,48.6844,30500.0
2009-12-15 14:25:00,69.81,69.84,69.78,69.84,18100.0,48.6844,48.7053,48.6635,48.7053,18100.0
2009-12-15 14:30:00,69.84,69.88,69.8,69.84,31100.0,48.7053,48.7332,48.6774,48.7053,31100.0
2009-12-15 14:35:00,69.83,69.84,69.79,69.81,22100.0,48.6983,48.7053,48.6704,48.6844,22100.0
2009-12-15 14:40:00,69.81,69.81,69.8,69.81,5500.0,48.6844,48.6844,48.6774,48.6844,5500.0
2009-12-15 14:45:00,69.81,69.81,69.8,69.81,6800.0,48.6844,48.6844,48.6774,48.6844,6800.0
2009-12-15 14:50:00,69.81,69.81,69.75,69.76,20600.0,48.6844,48.6844,48.6426,48.6495,20600.0
2009-12-15 14:55:00,69.75,69.8,69.72,69.78,22000.0,48.6426,48.6774,48.6216,48.6635,22000.0
2009-12-15 15:00:00,69.8,69.89,69.79,69.89,20400.0,48.6774,48.7402,48.6704,48.7402,20400.0
2009-12-15 15:05:00,69.9,69.92,69.78,69.79,26000.0,48.7472,48.7611,48.6635,48.6704,26000.0
2009-12-15 15:10:00,69.78,69.8,69.75,69.75,31000.0,48.6635,48.6774,48.6426,48.6426,31000.0
2009-12-15 15:15:00,69.76,69.81,69.75,69.81,10300.0,48.6495,48.6844,48.6426,48.6844,10300.0
2009-12-15 15:20:00,69.81,69.83,69.72,69.76,23000.0,48.6844,48.6983,48.6216,48.6495,23000.0
2009-12-15 15:25:00,69.74,69.83,69.73,69.8,24000.0,48.6356,48.6983,48.6286,48.6774,24000.0
2009-12-15 15:30:00,69.79,69.79,69.73,69.75,32100.0,48.6704,48.6704,48.6286,48.6426,32100.0
2009-12-15 15:35:00,69.74,69.75,69.61,69.66,34100.0,48.6356,48.6426,48.5449,48.5798,34100.0
2009-12-15 15:40:00,69.66,69.69,69.52,69.53,54500.0,48.5798,48.6007,48.4822,48.4891,54500.0
2009-12-15 15:45:00,69.54,69.57,69.48,69.52,55700.0,48.4961,48.517,48.4543,48.4822,55700.0
2009-12-15 15:50:00,69.52,69.7,69.51,69.7,50300.0,48.4822,48.6077,48.4752,48.6077,50300.0
2009-12-15 15:55:00,69.69,69.72,69.64,69.72,115000.0,48.6007,48.6216,48.5658,48.6216,115000.0
2009-12-16 09:30:00,69.82,69.82,69.52,69.53,55200.0,48.6914,48.6914,48.4822,48.4891,55200.0
2009-12-16 09:35:00,69.52,69.56,69.39,69.4,38500.0,48.4822,48.51,48.3915,48.3985,38500.0
2009-12-16 09:40:00,69.4,69.41,69.15,69.28,29900.0,48.3985,48.4054,48.2241,48.3148,29900.0
2009-12-16 09:45:00,69.28,69.34,69.25,69.34,17100.0,48.3148,48.3566,48.2939,48.3566,17100.0
2009-12-16 09:50:00,69.34,69.36,69.28,69.31,21800.0,48.3566,48.3706,48.3148,48.3357,21800.0
2009-12-16 09:55:00,69.31,69.4,69.3,69.37,16500.0,48.3357,48.3985,48.3287,48.3775,16500.0
2009-12-16 10:00:00,69.4,69.4,69.3,69.32,17400.0,48.3985,48.3985,48.3287,48.3427,17400.0
2009-12-16 10:05:00,69.31,69.36,69.22,69.23,30700.0,48.3357,48.3706,48.2729,48.2799,30700.0
2009-12-16 10:10:00,69.24,69.24,69.19,69.2,20000.0,48.2869,48.2869,48.252,48.259,20000.0
2009-12-16 10:15:00,69.19,69.25,69.16,69.21,13300.0,48.252,48.2939,48.2311,48.266,13300.0
2009-12-16 10:20:00,69.21,69.23,69.18,69.22,50500.0,48.266,48.2799,48.245,48.2729,50500.0
2009-12-16 10:25:00,69.21,69.33,69.19,69.31,22900.0,48.266,48.3496,48.252,48.3357,22900.0
2009-12-16 10:30:00,69.32,69.42,69.3,69.39,43800.0,48.3427,48.4124,48.3287,48.3915,43800.0
2009-12-16 10:35:00,69.38,69.4,69.35,69.38,20900.0,48.3845,48.3985,48.3636,48.3845,20900.0
2009-12-16 10:40:00,69.36,69.38,69.34,69.35,15000.0,48.3706,48.3845,48.3566,48.3636,15000.0
2009-12-16 10:45:00,69.35,69.35,69.28,69.29,13100.0,48.3636,48.3636,48.3148,48.3218,13100.0
2009-12-16 10:50:00,69.29,69.32,69.19,69.22,12200.0,48.3218,48.3427,48.252,48.2729,12200.0
2009-12-16 10:55:00,69.22,69.26,69.22,69.25,11200.0,48.2729,48.3008,48.2729,48.2939,11200.0
2009-12-16 11:00:00,69.25,69.26,69.2,69.21,8500.0,48.2939,48.3008,48.259,48.266,8500.0
2009-12-16 11:05:00,69.24,69.29,69.24,69.29,14000.0,48.2869,48.3218,48.2869,48.3218,14000.0
2009-12-16 11:10:00,69.3,69.33,69.3,69.31,7100.0,48.3287,48.3496,48.3287,48.3357,7100.0
2009-12-16 11:15:00,69.32,69.33,69.31,69.33,9900.0,48.3427,48.3496,48.3357,48.3496,9900.0
2009-12-16 11:20:00,69.33,69.36,69.33,69.36,25000.0,48.3496,48.3706,48.3496,48.3706,25000.0
2009-12-16 11:25:00,69.36,69.36,69.31,69.32,21000.0,48.3706,48.3706,48.3357,48.3427,21000.0
2009-12-16 11:30:00,69.32,69.36,69.32,69.33,13900.0,48.3427,48.3706,48.3427,48.3496,13900.0
2009-12-16 11:35:00,69.34,69.34,69.31,69.32,10200.0,48.3566,48.3566,48.3357,48.3427,10200.0
2009-12-16 11:40:00,69.32,69.32,69.31,69.32,10500.0,48.3427,48.3427,48.3357,48.3427,10500.0
2009-12-16 11:45:00,69.31,69.32,69.31,69.32,5500.0,48.3357,48.3427,48.3357,48.3427,5500.0
2009-12-16 11:50:00,69.32,69.37,69.31,69.36,6300.0,48.3427,48.3775,48.3357,48.3706,6300.0
2009-12-16 11:55:00,69.36,69.36,69.32,69.33,7000.0,48.3706,48.3706,48.3427,48.3496,7000.0
2009-12-16 12:00:00,69.33,69.38,69.32,69.33,6100.0,48.3496,48.3845,48.3427,48.3496,6100.0
2009-12-16 12:05:00,69.34,69.4,69.34,69.4,7500.0,48.3566,48.3985,48.3566,48.3985,7500.0
2009-12-16 12:10:00,69.4,69.44,69.4,69.43,7900.0,48.3985,48.4264,48.3985,48.4194,7900.0
2009-12-16 12:15:00,69.44,69.48,69.43,69.47,11500.0,48.4264,48.4543,48.4194,48.4473,11500.0
2009-12-16 12:20:00,69.48,69.53,69.47,69.51,24800.0,48.4543,48.4891,48.4473,48.4752,24800.0
2009-12-16 12:25:00,69.5,69.62,69.5,69.62,14800.0,48.4682,48.5519,48.4682,48.5519,14800.0
2009-12-16 12:30:00,69.62,69.63,69.6,69.61,14700.0,48.5519,48.5589,48.5379,48.5449,14700.0
2009-12-16 12:35:00,69.61,69.63,69.59,69.62,5700.0,48.5449,48.5589,48.531,48.5519,5700.0
2009-12-16 12:40:00,69.62,69.64,69.62,69.63,5800.0,48.5519,48.5658,48.5519,48.5589,5800.0
2009-12-16 12:45:00,69.62,69.65,69.62,69.62,6800.0,48.5519,48.5728,48.5519,48.5519,6800.0
2009-12-16 12:50:00,69.62,69.64,69.62,69.63,6000.0,48.5519,48.5658,48.5519,48.5589,6000.0
2009-12-16 12:55:00,69.62,69.64,69.62,69.64,2900.0,48.5519,48.5658,48.5519,48.5658,2900.0
2009-12-16 13:00:00,69.64,69.69,69.64,69.68,10800.0,48.5658,48.6007,48.5658,48.5937,10800.0
2009-12-16 13:05:00,69.69,69.7,69.67,69.7,11900.0,48.6007,48.6077,48.5868,48.6077,11900.0
2009-12-16 13:10:00,69.7,69.71,69.66,69.71,13600.0,48.6077,48.6147,48.5798,48.6147,13600.0
2009-12-16 13:15:00,69.73,69.75,69.72,69.75,6600.0,48.6286,48.6426,48.6216,48.6426,6600.0
2009-12-16 13:20:00,69.74,69.79,69.72,69.79,7200.0,48.6356,48.6704,48.6216,48.6704,7200.0
2009-12-16 13:25:00,69.79,69.81,69.78,69.8,11100.0,48.6704,48.6844,48.6635,48.6774,11100.0
2009-12-16 13:30:00,69.79,69.81,69.76,69.77,10500.0,48.6704,48.6844,48.6495,48.6565,10500.0
2009-12-16 13:35:00,69.77,69.78,69.72,69.73,12700.0,48.6565,48.6635,48.6216,48.6286,12700.0
2009-12-16 13:40:00,69.72,69.73,69.67,69.68,15000.0,48.6216,48.6286,48.5868,48.5937,15000.0
2009-12-16 13:45:00,69.69,70.04,69.65,69.89,196500.0,48.6007,48.8448,48.5728,48.7402,196500.0
2009-12-16 13:50:00,69.89,69.95,69.8,69.89,44900.0,48.7402,48.782,48.6774,48.7402,44900.0
2009-12-16 13:55:00,69.89,69.9,69.79,69.79,11400.0,48.7402,48.7472,48.6704,48.6704,11400.0
2009-12-16 14:00:00,69.79,69.99,69.77,69.92,67000.0,48.6704,48.8099,48.6565,48.7611,67000.0
2009-12-16 14:05:00,69.92,69.95,69.83,69.86,6800.0,48.7611,48.782,48.6983,48.7193,6800.0
2009-12-16 14:10:00,69.86,69.96,69.81,69.89,11500.0,48.7193,48.789,48.6844,48.7402,11500.0
2009-12-16 14:15:00,69.91,70.0,68.85,69.9,27800.0,48.7541,48.8169,48.0149,48.7472,27800.0
2009-12-16 14:20:00,69.91,69.91,69.62,69.77,28400.0,48.7541,48.7541,48.5519,48.6565,28400.0
2009-12-16 14:25:00,69.76,69.87,69.73,69.83,15500.0,48.6495,48.7262,48.6286,48.6983,15500.0
2009-12-16 14:30:00,69.85,69.87,69.8,69.82,9000.0,48.7123,48.7262,48.6774,48.6914,9000.0
2009-12-16 14:35:00,69.81,69.87,69.74,69.87,10000.0,48.6844,48.7262,48.6356,48.7262,10000.0
2009-12-16 14:40:00,69.86,69.86,69.72,69.74,16600.0,48.7193,48.7193,48.6216,48.6356,16600.0
2009-12-16 14:45:00,69.74,69.75,69.66,69.66,17700.0,48.6356,48.6426,48.5798,48.5798,17700.0
2009-12-16 14:50:00,69.65,69.72,69.63,69.64,24400.0,48.5728,48.6216,48.5589,48.5658,24400.0
2009-12-16 14:55:00,69.64,69.72,69.63,69.67,9400.0,48.5658,48.6216,48.5589,48.5868,9400.0
2009-12-16 15:00:00,69.64,69.67,69.56,69.62,16800.0,48.5658,48.5868,48.51,48.5519,16800.0
2009-12-16 15:05:00,69.63,69.67,69.61,69.63,14100.0,48.5589,48.5868,48.5449,48.5589,14100.0
2009-12-16 15:10:00,69.63,69.72,69.51,69.53,108500.0,48.5589,48.6216,48.4752,48.4891,108500.0
2009-12-16 15:15:00,69.53,69.53,69.43,69.43,39300.0,48.4891,48.4891,48.4194,48.4194,39300.0
2009-12-16 15:20:00,69.45,69.49,69.35,69.35,15100.0,48.4333,48.4612,48.3636,48.3636,15100.0
2009-12-16 15:25:00,69.35,69.38,69.34,69.34,46100.0,48.3636,48.3845,48.3566,48.3566,46100.0
2009-12-16 15:30:00,69.35,69.43,69.34,69.38,33100.0,48.3636,48.4194,48.3566,48.3845,33100.0
2009-12-16 15:35:00,69.37,69.43,69.37,69.42,12000.0,48.3775,48.4194,48.3775,48.4124,12000.0
2009-12-16 15:40:00,69.42,69.49,69.39,69.47,19200.0,48.4124,48.4612,48.3915,48.4473,19200.0
2009-12-16 15:45:00,69.47,69.51,69.44,69.46,40700.0,48.4473,48.4752,48.4264,48.4403,40700.0
2009-12-16 15:50:00,69.45,69.5,69.42,69.48,39300.0,48.4333,48.4682,48.4124,48.4543,39300.0
2009-12-16 15:55:00,69.48,69.51,69.45,69.5,74500.0,48.4543,48.4752,48.4333,48.4682,74500.0
2009-12-17 09:30:00,69.05,69.32,68.78,68.9,33700.0,48.1544,48.3427,47.9661,48.0498,33700.0
2009-12-17 09:35:00,68.88,69.13,68.88,69.12,13300.0,48.0358,48.2102,48.0358,48.2032,13300.0
2009-12-17 09:40:00,69.07,69.07,68.78,68.81,24700.0,48.1683,48.1683,47.9661,47.987,24700.0
2009-12-17 09:45:00,68.82,68.83,68.68,68.74,14000.0,47.994,48.001,47.8963,47.9382,14000.0
2009-12-17 09:50:00,68.72,68.75,68.64,68.66,22700.0,47.9242,47.9452,47.8685,47.8824,22700.0
2009-12-17 09:55:00,68.65,68.66,68.5,68.52,11600.0,47.8754,47.8824,47.7708,47.7848,11600.0
2009-12-17 10:00:00,68.56,68.68,68.56,68.62,14800.0,47.8127,47.8963,47.8127,47.8545,14800.0
2009-12-17 10:05:00,68.63,68.71,68.59,68.71,10800.0,47.8615,47.9173,47.8336,47.9173,10800.0
2009-12-17 10:10:00,68.72,68.8,68.7,68.77,3500.0,47.9242,47.98,47.9103,47.9591,3500.0
2009-12-17 10:15:00,68.77,68.85,68.77,68.85,5800.0,47.9591,48.0149,47.9591,48.0149,5800.0
2009-12-17 10:20:00,68.87,69.01,68.83,68.99,28400.0,48.0289,48.1265,48.001,48.1125,28400.0
2009-12-17 10:25:00,68.99,68.99,68.86,68.87,8800.0,48.1125,48.1125,48.0219,48.0289,8800.0
2009-12-17 10:30:00,68.86,68.91,68.83,68.87,16300.0,48.0219,48.0567,48.001,48.0289,16300.0
2009-12-17 10:35:00,68.87,68.88,68.77,68.83,12200.0,48.0289,48.0358,47.9591,48.001,12200.0
2009-12-17 10:40:00,68.83,68.86,68.82,68.86,4900.0,48.001,48.0219,47.994,48.0219,4900.0
2009-12-17 10:45:00,68.84,68.9,68.8,68.9,9100.0,48.0079,48.0498,47.98,48.0498,9100.0
2009-12-17 10:50:00,68.88,68.94,68.88,68.94,3500.0,48.0358,48.0777,48.0358,48.0777,3500.0
2009-12-17 10:55:00,68.95,69.03,68.95,69.0,7000.0,48.0846,48.1404,48.0846,48.1195,7000.0
2009-12-17 11:00:00,69.01,69.11,69.0,69.04,11600.0,48.1265,48.1962,48.1195,48.1474,11600.0
2009-12-17 11:05:00,69.04,69.06,69.03,69.03,8700.0,48.1474,48.1614,48.1404,48.1404,8700.0
2009-12-17 11:10:00,69.03,69.05,68.99,69.0,4300.0,48.1404,48.1544,48.1125,48.1195,4300.0
2009-12-17 11:15:00,69.01,69.13,69.0,69.12,23500.0,48.1265,48.2102,48.1195,48.2032,23500.0
2009-12-17 11:20:00,69.16,69.19,69.11,69.14,14100.0,48.2311,48.252,48.1962,48.2171,14100.0
2009-12-17 11:25:00,69.11,69.11,68.91,68.92,11400.0,48.1962,48.1962,48.0567,48.0637,11400.0
2009-12-17 11:30:00,68.93,68.93,68.75,68.81,16500.0,48.0707,48.0707,47.9452,47.987,16500.0
2009-12-17 11:35:00,68.81,68.82,68.69,68.76,20500.0,47.987,47.994,47.9033,47.9521,20500.0
2009-12-17 11:40:00,68.79,68.84,68.76,68.84,6400.0,47.9731,48.0079,47.9521,48.0079,6400.0
2009-12-17 11:45:00,68.84,68.84,68.68,68.73,14900.0,48.0079,48.0079,47.8963,47.9312,14900.0
2009-12-17 11:50:00,68.73,68.74,68.68,68.68,6500.0,47.9312,47.9382,47.8963,47.8963,6500.0
2009-12-17 11:55:00,68.7,68.79,68.7,68.79,4100.0,47.9103,47.9731,47.9103,47.9731,4100.0
2009-12-17 12:00:00,68.78,68.79,68.73,68.73,6200.0,47.9661,47.9731,47.9312,47.9312,6200.0
2009-12-17 12:05:00,68.72,68.79,68.72,68.75,8400.0,47.9242,47.9731,47.9242,47.9452,8400.0
2009-12-17 12:10:00,68.75,68.79,68.75,68.77,4600.0,47.9452,47.9731,47.9452,47.9591,4600.0
2009-12-17 12:15:00,68.76,68.77,68.69,68.72,9500.0,47.9521,47.9591,47.9033,47.9242,9500.0
2009-12-17 12:20:00,68.72,68.72,68.65,68.65,2400.0,47.9242,47.9242,47.8754,47.8754,2400.0
2009-12-17 12:25:00,68.66,68.66,68.6,68.63,3200.0,47.8824,47.8824,47.8406,47.8615,3200.0
2009-12-17 12:30:00,68.63,68.65,68.59,68.59,3500.0,47.8615,47.8754,47.8336,47.8336,3500.0
2009-12-17 12:35:00,68.61,68.62,68.54,68.57,9700.0,47.8475,47.8545,47.7987,47.8196,9700.0
2009-12-17 12:40:00,68.56,68.57,68.5,68.53,9700.0,47.8127,47.8196,47.7708,47.7917,9700.0
2009-12-17 12:45:00,68.52,68.53,68.4,68.4,15900.0,47.7848,47.7917,47.7011,47.7011,15900.0
2009-12-17 12:50:00,68.41,68.55,68.4,68.53,11800.0,47.7081,47.8057,47.7011,47.7917,11800.0
2009-12-17 12:55:00,68.51,68.54,68.5,68.53,5600.0,47.7778,47.7987,47.7708,47.7917,5600.0
2009-12-17 13:00:00,68.53,68.56,68.52,68.54,8900.0,47.7917,47.8127,47.7848,47.7987,8900.0
2009-12-17 13:05:00,68.54,68.54,68.45,68.46,14600.0,47.7987,47.7987,47.736,47.7429,14600.0
2009-12-17 13:10:00,68.46,68.55,68.43,68.51,9100.0,47.7429,47.8057,47.722,47.7778,9100.0
2009-12-17 13:15:00,68.52,68.54,68.5,68.53,10500.0,47.7848,47.7987,47.7708,47.7917,10500.0
2009-12-17 13:20:00,68.51,68.55,68.51,68.55,6000.0,47.7778,47.8057,47.7778,47.8057,6000.0
2009-12-17 13:25:00,68.56,68.61,68.55,68.61,7600.0,47.8127,47.8475,47.8057,47.8475,7600.0
2009-12-17 13:30:00,68.61,68.68,68.61,68.65,9400.0,47.8475,47.8963,47.8475,47.8754,9400.0
2009-12-17 13:35:00,68.65,68.68,68.64,68.66,6900.0,47.8754,47.8963,47.8685,47.8824,6900.0
2009-12-17 13:40:00,68.67,68.71,68.65,68.71,6400.0,47.8894,47.9173,47.8754,47.9173,6400.0
2009-12-17 13:45:00,68.69,68.72,68.61,68.61,11200.0,47.9033,47.9242,47.8475,47.8475,11200.0
2009-12-17 13:50:00,68.61,68.72,68.6,68.72,6800.0,47.8475,47.9242,47.8406,47.9242,6800.0
2009-12-17 13:55:00,68.72,68.75,68.69,68.72,11000.0,47.9242,47.9452,47.9033,47.9242,11000.0
2009-12-17 14:00:00,68.71,68.82,68.7,68.79,11700.0,47.9173,47.994,47.9103,47.9731,11700.0
2009-12-17 14:05:00,68.77,68.82,68.74,68.82,8900.0,47.9591,47.994,47.9382,47.994,8900.0
2009-12-17 14:10:00,68.81,68.83,68.75,68.8,11100.0,47.987,48.001,47.9452,47.98,11100.0
2009-12-17 14:15:00,68.81,68.82,68.73,68.73,24900.0,47.987,47.994,47.9312,47.9312,24900.0
2009-12-17 14:20:00,68.74,68.81,68.74,68.8,11400.0,47.9382,47.987,47.9382,47.98,11400.0
2009-12-17 14:25:00,68.8,68.8,68.77,68.78,8800.0,47.98,47.98,47.9591,47.9661,8800.0
2009-12-17 14:30:00,68.78,68.85,68.78,68.84,8400.0,47.9661,48.0149,47.9661,48.0079,8400.0
2009-12-17 14:35:00,68.84,68.84,68.79,68.8,25600.0,48.0079,48.0079,47.9731,47.98,25600.0
2009-12-17 14:40:00,68.8,68.81,68.77,68.79,7100.0,47.98,47.987,47.9591,47.9731,7100.0
2009-12-17 14:45:00,68.78,68.79,68.71,68.72,8100.0,47.9661,47.9731,47.9173,47.9242,8100.0
2009-12-17 14:50:00,68.73,68.79,68.71,68.79,6800.0,47.9312,47.9731,47.9173,47.9731,6800.0
2009-12-17 14:55:00,68.76,68.79,68.75,68.76,5000.0,47.9521,47.9731,47.9452,47.9521,5000.0
2009-12-17 15:00:00,68.76,68.86,68.74,68.86,17200.0,47.9521,48.0219,47.9382,48.0219,17200.0
2009-12-17 15:05:00,68.83,68.85,68.79,68.81,38100.0,48.001,48.0149,47.9731,47.987,38100.0
2009-12-17 15:10:00,68.8,68.81,68.74,68.79,13100.0,47.98,47.987,47.9382,47.9731,13100.0
2009-12-17 15:15:00,68.74,68.74,68.67,68.73,5900.0,47.9382,47.9382,47.8894,47.9312,5900.0
2009-12-17 15:20:00,68.74,68.78,68.73,68.74,18300.0,47.9382,47.9661,47.9312,47.9382,18300.0
2009-12-17 15:25:00,68.73,68.76,68.61,68.62,32400.0,47.9312,47.9521,47.8475,47.8545,32400.0
2009-12-17 15:30:00,68.63,68.64,68.59,68.63,48900.0,47.8615,47.8685,47.8336,47.8615,48900.0
2009-12-17 15:35:00,68.62,68.68,68.57,68.6,35700.0,47.8545,47.8963,47.8196,47.8406,35700.0
2009-12-17 15:40:00,68.6,68.64,68.53,68.55,42600.0,47.8406,47.8685,47.7917,47.8057,42600.0
2009-12-17 15:45:00,68.54,68.56,68.47,68.56,32000.0,47.7987,47.8127,47.7499,47.8127,32000.0
2009-12-17 15:50:00,68.56,68.6,68.56,68.56,38600.0,47.8127,47.8406,47.8127,47.8127,38600.0
2009-12-17 15:55:00,68.57,68.59,68.54,68.55,81400.0,47.8196,47.8336,47.7987,47.8057,81400.0
2009-12-18 09:30:00,68.78,68.78,68.54,68.68,577400.0,47.9661,47.9661,47.7987,47.8963,577400.0
2009-12-18 09:35:00,68.65,68.88,68.65,68.84,31800.0,47.8754,48.0358,47.8754,48.0079,31800.0
2009-12-18 09:40:00,68.84,68.9,68.7,68.85,10100.0,48.0079,48.0498,47.9103,48.0149,10100.0
2009-12-18 09:45:00,68.92,68.93,68.62,68.63,14700.0,48.0637,48.0707,47.8545,47.8615,14700.0
2009-12-18 09:50:00,68.62,68.63,68.51,68.53,13200.0,47.8545,47.8615,47.7778,47.7917,13200.0
2009-12-18 09:55:00,68.51,68.57,68.48,68.53,20100.0,47.7778,47.8196,47.7569,47.7917,20100.0
2009-12-18 10:00:00,68.55,68.6,68.51,68.6,15100.0,47.8057,47.8406,47.7778,47.8406,15100.0
2009-12-18 10:05:00,68.61,68.64,68.54,68.55,67800.0,47.8475,47.8685,47.7987,47.8057,67800.0
2009-12-18 10:10:00,68.58,68.6,68.55,68.57,8700.0,47.8266,47.8406,47.8057,47.8196,8700.0
2009-12-18 10:15:00,68.56,68.59,68.5,68.53,12300.0,47.8127,47.8336,47.7708,47.7917,12300.0
2009-12-18 10:20:00,68.53,68.56,68.49,68.53,21100.0,47.7917,47.8127,47.7638,47.7917,21100.0
2009-12-18 10:25:00,68.53,68.58,68.52,68.53,14800.0,47.7917,47.8266,47.7848,47.7917,14800.0
2009-12-18 10:30:00,68.52,68.53,68.39,68.39,12500.0,47.7848,47.7917,47.6941,47.6941,12500.0
2009-12-18 10:35:00,68.39,68.48,68.32,68.47,9900.0,47.6941,47.7569,47.6453,47.7499,9900.0
2009-12-18 10:40:00,68.45,68.48,68.39,68.47,12900.0,47.736,47.7569,47.6941,47.7499,12900.0
2009-12-18 10:45:00,68.47,68.5,68.38,68.38,7400.0,47.7499,47.7708,47.6871,47.6871,7400.0
2009-12-18 10:50:00,68.37,68.41,68.32,68.36,17500.0,47.6802,47.7081,47.6453,47.6732,17500.0
2009-12-18 10:55:00,68.35,68.5,68.35,68.48,17200.0,47.6662,47.7708,47.6662,47.7569,17200.0
2009-12-18 11:00:00,68.48,68.51,68.4,68.43,12400.0,47.7569,47.7778,47.7011,47.722,12400.0
2009-12-18 11:05:00,68.41,68.41,68.15,68.16,25800.0,47.7081,47.7081,47.5267,47.5337,25800.0
2009-12-18 11:10:00,68.19,68.22,68.09,68.18,16700.0,47.5546,47.5756,47.4849,47.5477,16700.0
2009-12-18 11:15:00,68.17,68.27,68.03,68.15,27700.0,47.5407,47.6104,47.443,47.5267,27700.0
2009-12-18 11:20:00,68.15,68.17,68.08,68.09,12200.0,47.5267,47.5407,47.4779,47.4849,12200.0
2009-12-18 11:25:00,68.08,68.11,68.05,68.05,9300.0,47.4779,47.4988,47.457,47.457,9300.0
2009-12-18 11:30:00,68.04,68.05,67.92,67.92,18800.0,47.45,47.457,47.3663,47.3663,18800.0
2009-12-18 11:35:00,67.93,67.93,67.82,67.84,21400.0,47.3733,47.3733,47.2966,47.3105,21400.0
2009-12-18 11:40:00,67.83,67.83,67.75,67.81,13000.0,47.3036,47.3036,47.2478,47.2896,13000.0
2009-12-18 11:45:00,67.8,67.84,67.77,67.84,11900.0,47.2827,47.3105,47.2617,47.3105,11900.0
2009-12-18 11:50:00,67.81,67.96,67.81,67.91,7800.0,47.2896,47.3942,47.2896,47.3594,7800.0
2009-12-18 11:55:00,67.94,67.95,67.89,67.89,4000.0,47.3803,47.3873,47.3454,47.3454,4000.0
2009-12-18 12:00:00,67.91,67.92,67.84,67.84,5900.0,47.3594,47.3663,47.3105,47.3105,5900.0
2009-12-18 12:05:00,67.87,67.87,67.78,67.85,17200.0,47.3315,47.3315,47.2687,47.3175,17200.0
2009-12-18 12:10:00,67.86,67.9,67.82,67.87,13200.0,47.3245,47.3524,47.2966,47.3315,13200.0
2009-12-18 12:15:00,67.86,67.93,67.86,67.93,9100.0,47.3245,47.3733,47.3245,47.3733,9100.0
2009-12-18 12:20:00,67.93,67.98,67.93,67.98,7900.0,47.3733,47.4082,47.3733,47.4082,7900.0
2009-12-18 12:25:00,68.0,68.01,67.97,67.98,2200.0,47.4221,47.4291,47.4012,47.4082,2200.0
2009-12-18 12:30:00,67.98,67.99,67.94,67.98,5700.0,47.4082,47.4152,47.3803,47.4082,5700.0
2009-12-18 12:35:00,67.96,68.05,67.96,68.04,6300.0,47.3942,47.457,47.3942,47.45,6300.0
2009-12-18 12:40:00,68.03,68.04,67.98,68.02,5300.0,47.443,47.45,47.4082,47.4361,5300.0
2009-12-18 12:45:00,68.01,68.06,67.98,68.02,6600.0,47.4291,47.464,47.4082,47.4361,6600.0
2009-12-18 12:50:00,68.03,68.08,68.01,68.02,10400.0,47.443,47.4779,47.4291,47.4361,10400.0
2009-12-18 12:55:00,68.03,68.08,68.01,68.04,3200.0,47.443,47.4779,47.4291,47.45,3200.0
2009-12-18 13:00:00,68.04,68.07,68.04,68.04,6700.0,47.45,47.4709,47.45,47.45,6700.0
2009-12-18 13:05:00,68.04,68.05,68.01,68.03,12500.0,47.45,47.457,47.4291,47.443,12500.0
2009-12-18 13:10:00,68.03,68.11,68.02,68.02,15100.0,47.443,47.4988,47.4361,47.4361,15100.0
2009-12-18 13:15:00,68.03,68.05,67.98,68.01,14700.0,47.443,47.457,47.4082,47.4291,14700.0
2009-12-18 13:20:00,68.0,68.03,67.97,68.03,7900.0,47.4221,47.443,47.4012,47.443,7900.0
2009-12-18 13:25:00,68.03,68.1,68.02,68.07,6300.0,47.443,47.4919,47.4361,47.4709,6300.0
2009-12-18 13:30:00,68.11,68.11,68.08,68.08,4900.0,47.4988,47.4988,47.4779,47.4779,4900.0
2009-12-18 13:35:00,68.08,68.13,68.04,68.12,12600.0,47.4779,47.5128,47.45,47.5058,12600.0
2009-12-18 13:40:00,68.12,68.23,68.12,68.23,3000.0,47.5058,47.5825,47.5058,47.5825,3000.0
2009-12-18 13:45:00,68.23,68.23,68.18,68.2,11300.0,47.5825,47.5825,47.5477,47.5616,11300.0
2009-12-18 13:50:00,68.22,68.23,68.1,68.12,13700.0,47.5756,47.5825,47.4919,47.5058,13700.0
2009-12-18 13:55:00,68.1,68.16,68.08,68.14,11500.0,47.4919,47.5337,47.4779,47.5198,11500.0
2009-12-18 14:00:00,68.14,68.21,68.11,68.19,21900.0,47.5198,47.5686,47.4988,47.5546,21900.0
2009-12-18 14:05:00,68.2,68.28,68.2,68.26,13500.0,47.5616,47.6174,47.5616,47.6034,13500.0
2009-12-18 14:10:00,68.27,68.28,68.22,68.26,28500.0,47.6104,47.6174,47.5756,47.6034,28500.0
2009-12-18 14:15:00,68.26,68.28,68.24,68.25,13300.0,47.6034,47.6174,47.5895,47.5965,13300.0
2009-12-18 14:20:00,68.27,68.27,68.22,68.26,19500.0,47.6104,47.6104,47.5756,47.6034,19500.0
2009-12-18 14:25:00,68.25,68.26,68.16,68.18,22200.0,47.5965,47.6034,47.5337,47.5477,22200.0
2009-12-18 14:30:00,68.16,68.24,68.16,68.2,16000.0,47.5337,47.5895,47.5337,47.5616,16000.0
2009-12-18 14:35:00,68.21,68.28,68.2,68.27,11500.0,47.5686,47.6174,47.5616,47.6104,11500.0
2009-12-18 14:40:00,68.25,68.31,68.25,68.3,6000.0,47.5965,47.6383,47.5965,47.6313,6000.0
2009-12-18 14:45:00,68.29,68.31,68.21,68.23,7600.0,47.6244,47.6383,47.5686,47.5825,7600.0
2009-12-18 14:50:00,68.21,68.26,68.2,68.26,15000.0,47.5686,47.6034,47.5616,47.6034,15000.0
2009-12-18 14:55:00,68.27,68.32,68.24,68.28,21600.0,47.6104,47.6453,47.5895,47.6174,21600.0
2009-12-18 15:00:00,68.3,68.35,68.29,68.33,16500.0,47.6313,47.6662,47.6244,47.6523,16500.0
2009-12-18 15:05:00,68.33,68.37,68.32,68.35,18400.0,47.6523,47.6802,47.6453,47.6662,18400.0
2009-12-18 15:10:00,68.34,68.36,68.34,68.35,13500.0,47.6592,47.6732,47.6592,47.6662,13500.0
2009-12-18 15:15:00,68.35,68.36,68.29,68.33,18100.0,47.6662,47.6732,47.6244,47.6523,18100.0
2009-12-18 15:20:00,68.33,68.35,68.16,68.17,15200.0,47.6523,47.6662,47.5337,47.5407,15200.0
2009-12-18 15:25:00,68.17,68.18,68.08,68.08,23500.0,47.5407,47.5477,47.4779,47.4779,23500.0
2009-12-18 15:30:00,68.09,68.09,67.99,68.04,26800.0,47.4849,47.4849,47.4152,47.45,26800.0
2009-12-18 15:35:00,68.04,68.05,67.98,68.0,19300.0,47.45,47.457,47.4082,47.4221,19300.0
2009-12-18 15:40:00,68.0,68.09,67.95,68.09,37900.0,47.4221,47.4849,47.3873,47.4849,37900.0
2009-12-18 15:45:00,68.11,68.22,68.11,68.18,27100.0,47.4988,47.5756,47.4988,47.5477,27100.0
2009-12-18 15:50:00,68.18,68.23,68.12,68.19,42400.0,47.5477,47.5825,47.5058,47.5546,42400.0
2009-12-18 15:55:00,68.2,68.27,68.14,68.27,79500.0,47.5616,47.6104,47.5198,47.6104,79500.0
2009-12-21 09:30:00,68.51,69.07,68.51,68.95,48200.0,47.7778,48.1683,47.7778,48.0846,48200.0
2009-12-21 09:35:00,68.96,68.97,68.79,68.79,17600.0,48.0916,48.0986,47.9731,47.9731,17600.0
2009-12-21 09:40:00,68.82,68.96,68.76,68.78,7400.0,47.994,48.0916,47.9521,47.9661,7400.0
2009-12-21 09:45:00,68.81,68.85,68.71,68.71,10600.0,47.987,48.0149,47.9173,47.9173,10600.0
2009-12-21 09:50:00,68.73,68.73,68.55,68.55,19200.0,47.9312,47.9312,47.8057,47.8057,19200.0
2009-12-21 09:55:00,68.55,68.59,68.43,68.48,15300.0,47.8057,47.8336,47.722,47.7569,15300.0
2009-12-21 10:00:00,68.47,68.7,68.47,68.7,23100.0,47.7499,47.9103,47.7499,47.9103,23100.0
2009-12-21 10:05:00,68.7,68.78,68.7,68.76,14600.0,47.9103,47.9661,47.9103,47.9521,14600.0
2009-12-21 10:10:00,68.76,68.82,68.67,68.7,19600.0,47.9521,47.994,47.8894,47.9103,19600.0
2009-12-21 10:15:00,68.71,68.73,68.63,68.71,23700.0,47.9173,47.9312,47.8615,47.9173,23700.0
2009-12-21 10:20:00,68.72,68.72,68.68,68.7,10000.0,47.9242,47.9242,47.8963,47.9103,10000.0
2009-12-21 10:25:00,68.7,68.75,68.66,68.68,12200.0,47.9103,47.9452,47.8824,47.8963,12200.0
2009-12-21 10:30:00,68.67,68.74,68.61,68.74,14100.0,47.8894,47.9382,47.8475,47.9382,14100.0
2009-12-21 10:35:00,68.74,68.8,68.73,68.79,9100.0,47.9382,47.98,47.9312,47.9731,9100.0
2009-12-21 10:40:00,68.78,68.84,68.73,68.74,13700.0,47.9661,48.0079,47.9312,47.9382,13700.0
2009-12-21 10:45:00,68.73,68.73,68.63,68.63,8800.0,47.9312,47.9312,47.8615,47.8615,8800.0
2009-12-21 10:50:00,68.65,68.65,68.61,68.61,6200.0,47.8754,47.8754,47.8475,47.8475,6200.0
2009-12-21 10:55:00,68.64,68.66,68.61,68.61,6200.0,47.8685,47.8824,47.8475,47.8475,6200.0
2009-12-21 11:00:00,68.61,68.67,68.61,68.67,8400.0,47.8475,47.8894,47.8475,47.8894,8400.0
2009-12-21 11:05:00,68.73,68.84,68.73,68.78,12200.0,47.9312,48.0079,47.9312,47.9661,12200.0
2009-12-21 11:10:00,68.8,68.8,68.73,68.75,9900.0,47.98,47.98,47.9312,47.9452,9900.0
2009-12-21 11:15:00,68.75,68.75,68.7,68.7,6200.0,47.9452,47.9452,47.9103,47.9103,6200.0
2009-12-21 11:20:00,68.69,68.69,68.61,68.61,3600.0,47.9033,47.9033,47.8475,47.8475,3600.0
2009-12-21 11:25:00,68.64,68.64,68.58,68.59,7100.0,47.8685,47.8685,47.8266,47.8336,7100.0
2009-12-21 11:30:00,68.58,68.72,68.58,68.69,19100.0,47.8266,47.9242,47.8266,47.9033,19100.0
2009-12-21 11:35:00,68.7,68.75,68.68,68.75,23400.0,47.9103,47.9452,47.8963,47.9452,23400.0
2009-12-21 11:40:00,68.76,68.77,68.72,68.76,15900.0,47.9521,47.9591,47.9242,47.9521,15900.0
2009-12-21 11:45:00,68.76,68.78,68.69,68.72,26900.0,47.9521,47.9661,47.9033,47.9242,26900.0
2009-12-21 11:50:00,68.74,68.77,68.73,68.75,7500.0,47.9382,47.9591,47.9312,47.9452,7500.0
2009-12-21 11:55:00,68.75,68.75,68.71,68.71,4500.0,47.9452,47.9452,47.9173,47.9173,4500.0
2009-12-21 12:00:00,68.72,68.76,68.67,68.76,8000.0,47.9242,47.9521,47.8894,47.9521,8000.0
2009-12-21 12:05:00,68.76,68.8,68.69,68.7,34700.0,47.9521,47.98,47.9033,47.9103,34700.0
2009-12-21 12:10:00,68.7,68.75,68.69,68.74,5700.0,47.9103,47.9452,47.9033,47.9382,5700.0
2009-12-21 12:15:00,68.74,68.79,68.72,68.79,5400.0,47.9382,47.9731,47.9242,47.9731,5400.0
2009-12-21 12:20:00,68.8,68.83,68.72,68.72,6600.0,47.98,48.001,47.9242,47.9242,6600.0
2009-12-21 12:25:00,68.7,68.73,68.64,68.67,6400.0,47.9103,47.9312,47.8685,47.8894,6400.0
2009-12-21 12:30:00,68.66,68.67,68.61,68.62,6300.0,47.8824,47.8894,47.8475,47.8545,6300.0
2009-12-21 12:35:00,68.61,68.63,68.56,68.57,5700.0,47.8475,47.8615,47.8127,47.8196,5700.0
2009-12-21 12:40:00,68.58,68.62,68.58,68.62,4300.0,47.8266,47.8545,47.8266,47.8545,4300.0
2009-12-21 12:45:00,68.61,68.63,68.55,68.55,6500.0,47.8475,47.8615,47.8057,47.8057,6500.0
2009-12-21 12:50:00,68.56,68.57,68.53,68.53,5100.0,47.8127,47.8196,47.7917,47.7917,5100.0
2009-12-21 12:55:00,68.55,68.58,68.53,68.58,7500.0,47.8057,47.8266,47.7917,47.8266,7500.0
2009-12-21 13:00:00,68.57,68.61,68.57,68.61,3000.0,47.8196,47.8475,47.8196,47.8475,3000.0
2009-12-21 13:05:00,68.61,68.64,68.6,68.62,5900.0,47.8475,47.8685,47.8406,47.8545,5900.0
2009-12-21 13:10:00,68.64,68.66,68.61,68.63,8200.0,47.8685,47.8824,47.8475,47.8615,8200.0
2009-12-21 13:15:00,68.63,68.67,68.63,68.65,9200.0,47.8615,47.8894,47.8615,47.8754,9200.0
2009-12-21 13:20:00,68.65,68.68,68.64,68.66,7900.0,47.8754,47.8963,47.8685,47.8824,7900.0
2009-12-21 13:25:00,68.66,68.69,68.65,68.67,6300.0,47.8824,47.9033,47.8754,47.8894,6300.0
2009-12-21 13:30:00,68.67,68.78,68.66,68.76,37600.0,47.8894,47.9661,47.8824,47.9521,37600.0
2009-12-21 13:35:00,68.76,68.77,68.67,68.69,18100.0,47.9521,47.9591,47.8894,47.9033,18100.0
2009-12-21 13:40:00,68.68,68.71,68.68,68.7,15700.0,47.8963,47.9173,47.8963,47.9103,15700.0
2009-12-21 13:45:00,68.7,68.8,68.7,68.78,5300.0,47.9103,47.98,47.9103,47.9661,5300.0
2009-12-21 13:50:00,68.77,68.77,68.69,68.71,12000.0,47.9591,47.9591,47.9033,47.9173,12000.0
2009-12-21 13:55:00,68.7,68.73,68.67,68.7,10200.0,47.9103,47.9312,47.8894,47.9103,10200.0
2009-12-21 14:00:00,68.69,68.7,68.65,68.68,15200.0,47.9033,47.9103,47.8754,47.8963,15200.0
2009-12-21 14:05:00,68.69,68.72,68.68,68.71,11100.0,47.9033,47.9242,47.8963,47.9173,11100.0
2009-12-21 14:10:00,68.72,68.72,68.67,68.69,8600.0,47.9242,47.9242,47.8894,47.9033,8600.0
2009-12-21 14:15:00,68.69,68.81,68.69,68.76,9800.0,47.9033,47.987,47.9033,47.9521,9800.0
2009-12-21 14:20:00,68.75,68.77,68.69,68.7,12900.0,47.9452,47.9591,47.9033,47.9103,12900.0
2009-12-21 14:25:00,68.7,68.7,68.68,68.69,4300.0,47.9103,47.9103,47.8963,47.9033,4300.0
2009-12-21 14:30:00,68.68,68.72,68.68,68.71,7700.0,47.8963,47.9242,47.8963,47.9173,7700.0
2009-12-21 14:35:00,68.71,68.71,68.66,68.66,4400.0,47.9173,47.9173,47.8824,47.8824,4400.0
2009-12-21 14:40:00,68.65,68.67,68.63,68.66,16400.0,47.8754,47.8894,47.8615,47.8824,16400.0
2009-12-21 14:45:00,68.66,68.66,68.59,68.59,16700.0,47.8824,47.8824,47.8336,47.8336,16700.0
2009-12-21 14:50:00,68.58,68.62,68.58,68.58,5700.0,47.8266,47.8545,47.8266,47.8266,5700.0
2009-12-21 14:55:00,68.57,68.62,68.57,68.59,6100.0,47.8196,47.8545,47.8196,47.8336,6100.0
2009-12-21 15:00:00,68.6,68.61,68.57,68.57,10800.0,47.8406,47.8475,47.8196,47.8196,10800.0
2009-12-21 15:05:00,68.57,68.58,68.53,68.54,7400.0,47.8196,47.8266,47.7917,47.7987,7400.0
2009-12-21 15:10:00,68.53,68.53,68.44,68.51,18500.0,47.7917,47.7917,47.729,47.7778,18500.0
2009-12-21 15:15:00,68.5,68.51,68.39,68.43,20100.0,47.7708,47.7778,47.6941,47.722,20100.0
2009-12-21 15:20:00,68.44,68.45,68.41,68.45,14300.0,47.729,47.736,47.7081,47.736,14300.0
2009-12-21 15:25:00,68.45,68.47,68.44,68.46,14900.0,47.736,47.7499,47.729,47.7429,14900.0
2009-12-21 15:30:00,68.47,68.57,68.46,68.56,16800.0,47.7499,47.8196,47.7429,47.8127,16800.0
2009-12-21 15:35:00,68.56,68.56,68.55,68.56,10400.0,47.8127,47.8127,47.8057,47.8127,10400.0
2009-12-21 15:40:00,68.55,68.58,68.5,68.5,14600.0,47.8057,47.8266,47.7708,47.7708,14600.0
2009-12-21 15:45:00,68.51,68.58,68.51,68.55,16200.0,47.7778,47.8266,47.7778,47.8057,16200.0
2009-12-21 15:50:00,68.54,68.61,68.53,68.61,18000.0,47.7987,47.8475,47.7917,47.8475,18000.0
2009-12-21 15:55:00,68.61,68.62,68.53,68.61,34200.0,47.8475,47.8545,47.7917,47.8475,34200.0
2009-12-22 09:30:00,68.59,68.75,68.54,68.68,34400.0,47.8336,47.9452,47.7987,47.8963,34400.0
2009-12-22 09:35:00,68.62,68.88,68.62,68.88,13000.0,47.8545,48.0358,47.8545,48.0358,13000.0
2009-12-22 09:40:00,68.89,68.95,68.77,68.8,28000.0,48.0428,48.0846,47.9591,47.98,28000.0
2009-12-22 09:45:00,68.77,68.77,68.56,68.58,18000.0,47.9591,47.9591,47.8127,47.8266,18000.0
2009-12-22 09:50:00,68.59,68.66,68.52,68.53,20700.0,47.8336,47.8824,47.7848,47.7917,20700.0
2009-12-22 09:55:00,68.53,68.54,68.49,68.53,10800.0,47.7917,47.7987,47.7638,47.7917,10800.0
2009-12-22 10:00:00,68.54,68.66,68.49,68.53,38500.0,47.7987,47.8824,47.7638,47.7917,38500.0
2009-12-22 10:05:00,68.56,68.74,68.5,68.72,14200.0,47.8127,47.9382,47.7708,47.9242,14200.0
2009-12-22 10:10:00,68.74,68.82,68.69,68.69,11700.0,47.9382,47.994,47.9033,47.9033,11700.0
2009-12-22 10:15:00,68.69,68.69,68.6,68.61,25000.0,47.9033,47.9033,47.8406,47.8475,25000.0
2009-12-22 10:20:00,68.6,68.63,68.53,68.53,20300.0,47.8406,47.8615,47.7917,47.7917,20300.0
2009-12-22 10:25:00,68.53,68.54,68.41,68.43,30400.0,47.7917,47.7987,47.7081,47.722,30400.0
2009-12-22 10:30:00,68.44,68.44,68.4,68.4,11800.0,47.729,47.729,47.7011,47.7011,11800.0
2009-12-22 10:35:00,68.41,68.47,68.39,68.43,7700.0,47.7081,47.7499,47.6941,47.722,7700.0
2009-12-22 10:40:00,68.44,68.47,68.4,68.4,7400.0,47.729,47.7499,47.7011,47.7011,7400.0
2009-12-22 10:45:00,68.39,68.4,68.28,68.28,13000.0,47.6941,47.7011,47.6174,47.6174,13000.0
2009-12-22 10:50:00,68.28,68.36,68.26,68.3,12100.0,47.6174,47.6732,47.6034,47.6313,12100.0
2009-12-22 10:55:00,68.3,68.33,68.29,68.33,900.0,47.6313,47.6523,47.6244,47.6523,900.0
2009-12-22 11:00:00,68.31,68.31,68.23,68.25,10500.0,47.6383,47.6383,47.5825,47.5965,10500.0
2009-12-22 11:05:00,68.25,68.28,68.15,68.15,15600.0,47.5965,47.6174,47.5267,47.5267,15600.0
2009-12-22 11:10:00,68.15,68.2,68.14,68.2,7500.0,47.5267,47.5616,47.5198,47.5616,7500.0
2009-12-22 11:15:00,68.2,68.22,68.14,68.14,9600.0,47.5616,47.5756,47.5198,47.5198,9600.0
2009-12-22 11:20:00,68.15,68.16,68.09,68.11,7500.0,47.5267,47.5337,47.4849,47.4988,7500.0
2009-12-22 11:25:00,68.13,68.16,68.11,68.13,6400.0,47.5128,47.5337,47.4988,47.5128,6400.0
2009-12-22 11:30:00,68.13,68.13,68.03,68.04,19500.0,47.5128,47.5128,47.443,47.45,19500.0
2009-12-22 11:35:00,68.05,68.07,68.03,68.07,14800.0,47.457,47.4709,47.443,47.4709,14800.0
2009-12-22 11:40:00,68.07,68.09,68.06,68.09,4500.0,47.4709,47.4849,47.464,47.4849,4500.0
2009-12-22 11:45:00,68.1,68.13,68.09,68.13,4300.0,47.4919,47.5128,47.4849,47.5128,4300.0
2009-12-22 11:50:00,68.13,68.24,68.12,68.2,32000.0,47.5128,47.5895,47.5058,47.5616,32000.0
2009-12-22 11:55:00,68.2,68.23,68.19,68.21,10400.0,47.5616,47.5825,47.5546,47.5686,10400.0
2009-12-22 12:00:00,68.21,68.24,68.21,68.21,6200.0,47.5686,47.5895,47.5686,47.5686,6200.0
2009-12-22 12:05:00,68.23,68.24,68.19,68.22,7300.0,47.5825,47.5895,47.5546,47.5756,7300.0
2009-12-22 12:10:00,68.21,68.22,68.15,68.15,16000.0,47.5686,47.5756,47.5267,47.5267,16000.0
2009-12-22 12:15:00,68.15,68.18,68.15,68.18,5700.0,47.5267,47.5477,47.5267,47.5477,5700.0
2009-12-22 12:20:00,68.18,68.19,68.16,68.17,4300.0,47.5477,47.5546,47.5337,47.5407,4300.0
2009-12-22 12:25:00,68.18,68.18,68.17,68.17,2500.0,47.5477,47.5477,47.5407,47.5407,2500.0
2009-12-22 12:30:00,68.18,68.21,68.15,68.2,8300.0,47.5477,47.5686,47.5267,47.5616,8300.0
2009-12-22 12:35:00,68.19,68.23,68.18,68.2,6400.0,47.5546,47.5825,47.5477,47.5616,6400.0
2009-12-22 12:40:00,68.2,68.22,68.2,68.21,8200.0,47.5616,47.5756,47.5616,47.5686,8200.0
2009-12-22 12:45:00,68.21,68.24,68.2,68.22,13000.0,47.5686,47.5895,47.5616,47.5756,13000.0
2009-12-22 12:50:00,68.22,68.25,68.2,68.25,11800.0,47.5756,47.5965,47.5616,47.5965,11800.0
2009-12-22 12:55:00,68.25,68.25,68.2,68.21,18500.0,47.5965,47.5965,47.5616,47.5686,18500.0
2009-12-22 13:00:00,68.21,68.25,68.2,68.25,9600.0,47.5686,47.5965,47.5616,47.5965,9600.0
2009-12-22 13:05:00,68.25,68.31,68.25,68.3,16200.0,47.5965,47.6383,47.5965,47.6313,16200.0
2009-12-22 13:10:00,68.3,68.35,68.25,68.27,8000.0,47.6313,47.6662,47.5965,47.6104,8000.0
2009-12-22 13:15:00,68.26,68.26,68.22,68.22,4800.0,47.6034,47.6034,47.5756,47.5756,4800.0
2009-12-22 13:20:00,68.22,68.22,68.16,68.17,9000.0,47.5756,47.5756,47.5337,47.5407,9000.0
2009-12-22 13:25:00,68.18,68.19,68.15,68.15,18800.0,47.5477,47.5546,47.5267,47.5267,18800.0
2009-12-22 13:30:00,68.15,68.16,68.06,68.09,18000.0,47.5267,47.5337,47.464,47.4849,18000.0
2009-12-22 13:35:00,68.08,68.11,68.05,68.09,21600.0,47.4779,47.4988,47.457,47.4849,21600.0
2009-12-22 13:40:00,68.1,68.12,68.07,68.11,9500.0,47.4919,47.5058,47.4709,47.4988,9500.0
2009-12-22 13:45:00,68.11,68.11,68.06,68.07,15500.0,47.4988,47.4988,47.464,47.4709,15500.0
2009-12-22 13:50:00,68.08,68.15,68.07,68.15,5700.0,47.4779,47.5267,47.4709,47.5267,5700.0
2009-12-22 13:55:00,68.16,68.24,68.14,68.21,7400.0,47.5337,47.5895,47.5198,47.5686,7400.0
2009-12-22 14:00:00,68.22,68.26,68.19,68.23,11900.0,47.5756,47.6034,47.5546,47.5825,11900.0
2009-12-22 14:05:00,68.21,68.31,68.21,68.28,12900.0,47.5686,47.6383,47.5686,47.6174,12900.0
2009-12-22 14:10:00,68.27,68.28,68.22,68.25,10400.0,47.6104,47.6174,47.5756,47.5965,10400.0
2009-12-22 14:15:00,68.25,68.31,68.25,68.29,7700.0,47.5965,47.6383,47.5965,47.6244,7700.0
2009-12-22 14:20:00,68.28,68.31,68.28,68.28,9500.0,47.6174,47.6383,47.6174,47.6174,9500.0
2009-12-22 14:25:00,68.29,68.3,68.26,68.26,13500.0,47.6244,47.6313,47.6034,47.6034,13500.0
2009-12-22 14:30:00,68.27,68.28,68.24,68.26,9700.0,47.6104,47.6174,47.5895,47.6034,9700.0
2009-12-22 14:35:00,68.25,68.29,68.25,68.29,8300.0,47.5965,47.6244,47.5965,47.6244,8300.0
2009-12-22 14:40:00,68.28,68.3,68.27,68.28,12800.0,47.6174,47.6313,47.6104,47.6174,12800.0
2009-12-22 14:45:00,68.27,68.3,68.26,68.3,12400.0,47.6104,47.6313,47.6034,47.6313,12400.0
2009-12-22 14:50:00,68.3,68.3,68.26,68.27,11400.0,47.6313,47.6313,47.6034,47.6104,11400.0
2009-12-22 14:55:00,68.26,68.28,68.22,68.27,10000.0,47.6034,47.6174,47.5756,47.6104,10000.0
2009-12-22 15:00:00,68.28,68.3,68.25,68.27,20300.0,47.6174,47.6313,47.5965,47.6104,20300.0
2009-12-22 15:05:00,68.27,68.29,68.25,68.29,12700.0,47.6104,47.6244,47.5965,47.6244,12700.0
2009-12-22 15:10:00,68.29,68.29,68.22,68.25,9700.0,47.6244,47.6244,47.5756,47.5965,9700.0
2009-12-22 15:15:00,68.25,68.3,68.25,68.26,27100.0,47.5965,47.6313,47.5965,47.6034,27100.0
2009-12-22 15:20:00,68.26,68.29,68.26,68.28,8300.0,47.6034,47.6244,47.6034,47.6174,8300.0
2009-12-22 15:25:00,68.29,68.3,68.25,68.27,20200.0,47.6244,47.6313,47.5965,47.6104,20200.0
2009-12-22 15:30:00,68.27,68.29,68.24,68.28,32500.0,47.6104,47.6244,47.5895,47.6174,32500.0
2009-12-22 15:35:00,68.28,68.3,68.24,68.27,28700.0,47.6174,47.6313,47.5895,47.6104,28700.0
2009-12-22 15:40:00,68.26,68.26,68.17,68.21,25300.0,47.6034,47.6034,47.5407,47.5686,25300.0
2009-12-22 15:45:00,68.2,68.24,68.16,68.23,36500.0,47.5616,47.5895,47.5337,47.5825,36500.0
2009-12-22 15:50:00,68.24,68.24,68.16,68.16,54200.0,47.5895,47.5895,47.5337,47.5337,54200.0
2009-12-22 15:55:00,68.15,68.27,68.15,68.21,71500.0,47.5267,47.6104,47.5267,47.5686,71500.0
2009-12-23 09:30:00,68.4,68.57,68.28,68.37,17300.0,47.7011,47.8196,47.6174,47.6802,17300.0
2009-12-23 09:35:00,68.4,68.65,68.36,68.65,7800.0,47.7011,47.8754,47.6732,47.8754,7800.0
2009-12-23 09:40:00,68.64,68.65,68.49,68.51,4800.0,47.8685,47.8754,47.7638,47.7778,4800.0
2009-12-23 09:45:00,68.48,68.48,68.33,68.36,6600.0,47.7569,47.7569,47.6523,47.6732,6600.0
2009-12-23 09:50:00,68.35,68.37,68.21,68.24,10000.0,47.6662,47.6802,47.5686,47.5895,10000.0
2009-12-23 09:55:00,68.25,68.31,68.2,68.2,17700.0,47.5965,47.6383,47.5616,47.5616,17700.0
2009-12-23 10:00:00,68.2,68.2,67.95,68.0,26000.0,47.5616,47.5616,47.3873,47.4221,26000.0
2009-12-23 10:05:00,68.0,68.04,67.96,67.98,17900.0,47.4221,47.45,47.3942,47.4082,17900.0
2009-12-23 10:10:00,68.0,68.09,67.95,68.05,21100.0,47.4221,47.4849,47.3873,47.457,21100.0
2009-12-23 10:15:00,68.07,68.11,68.03,68.04,6400.0,47.4709,47.4988,47.443,47.45,6400.0
2009-12-23 10:20:00,68.05,68.09,68.04,68.06,4800.0,47.457,47.4849,47.45,47.464,4800.0
2009-12-23 10:25:00,68.05,68.11,67.98,68.05,10300.0,47.457,47.4988,47.4082,47.457,10300.0
2009-12-23 10:30:00,68.08,68.1,68.03,68.03,8100.0,47.4779,47.4919,47.443,47.443,8100.0
2009-12-23 10:35:00,68.04,68.07,68.04,68.07,2600.0,47.45,47.4709,47.45,47.4709,2600.0
2009-12-23 10:40:00,68.07,68.1,68.05,68.09,4700.0,47.4709,47.4919,47.457,47.4849,4700.0
2009-12-23 10:45:00,68.09,68.17,68.09,68.15,6300.0,47.4849,47.5407,47.4849,47.5267,6300.0
2009-12-23 10:50:00,68.15,68.15,68.1,68.12,6000.0,47.5267,47.5267,47.4919,47.5058,6000.0
2009-12-23 10:55:00,68.1,68.11,68.05,68.09,2700.0,47.4919,47.4988,47.457,47.4849,2700.0
2009-12-23 11:00:00,68.09,68.11,68.09,68.09,2700.0,47.4849,47.4988,47.4849,47.4849,2700.0
2009-12-23 11:05:00,68.1,68.12,68.06,68.07,9200.0,47.4919,47.5058,47.464,47.4709,9200.0
2009-12-23 11:10:00,68.08,68.19,68.07,68.19,5100.0,47.4779,47.5546,47.4709,47.5546,5100.0
2009-12-23 11:15:00,68.19,68.25,68.18,68.25,8400.0,47.5546,47.5965,47.5477,47.5965,8400.0
2009-12-23 11:20:00,68.25,68.25,68.19,68.22,3400.0,47.5965,47.5965,47.5546,47.5756,3400.0
2009-12-23 11:25:00,68.22,68.24,68.16,68.16,9100.0,47.5756,47.5895,47.5337,47.5337,9100.0
2009-12-23 11:30:00,68.14,68.19,68.14,68.19,6400.0,47.5198,47.5546,47.5198,47.5546,6400.0
2009-12-23 11:35:00,68.21,68.25,68.21,68.22,8800.0,47.5686,47.5965,47.5686,47.5756,8800.0
2009-12-23 11:40:00,68.22,68.24,68.14,68.16,5900.0,47.5756,47.5895,47.5198,47.5337,5900.0
2009-12-23 11:45:00,68.16,68.19,68.1,68.19,11100.0,47.5337,47.5546,47.4919,47.5546,11100.0
2009-12-23 11:50:00,68.19,68.29,68.19,68.29,11300.0,47.5546,47.6244,47.5546,47.6244,11300.0
2009-12-23 11:55:00,68.28,68.3,68.26,68.3,5400.0,47.6174,47.6313,47.6034,47.6313,5400.0
2009-12-23 12:00:00,68.3,68.33,68.27,68.3,11000.0,47.6313,47.6523,47.6104,47.6313,11000.0
2009-12-23 12:05:00,68.31,68.32,68.28,68.29,6000.0,47.6383,47.6453,47.6174,47.6244,6000.0
2009-12-23 12:10:00,68.3,68.32,68.21,68.21,209400.0,47.6313,47.6453,47.5686,47.5686,209400.0
2009-12-23 12:15:00,68.23,68.3,68.22,68.3,4000.0,47.5825,47.6313,47.5756,47.6313,4000.0
2009-12-23 12:20:00,68.3,68.34,68.25,68.25,36400.0,47.6313,47.6592,47.5965,47.5965,36400.0
2009-12-23 12:25:00,68.25,68.26,68.17,68.18,12200.0,47.5965,47.6034,47.5407,47.5477,12200.0
2009-12-23 12:30:00,68.16,68.18,68.12,68.14,20300.0,47.5337,47.5477,47.5058,47.5198,20300.0
2009-12-23 12:35:00,68.14,68.14,68.09,68.12,6800.0,47.5198,47.5198,47.4849,47.5058,6800.0
2009-12-23 12:40:00,68.11,68.12,68.09,68.1,7800.0,47.4988,47.5058,47.4849,47.4919,7800.0
2009-12-23 12:45:00,68.1,68.13,68.09,68.11,11200.0,47.4919,47.5128,47.4849,47.4988,11200.0
2009-12-23 12:50:00,68.11,68.21,68.06,68.06,21700.0,47.4988,47.5686,47.464,47.464,21700.0
2009-12-23 12:55:00,68.04,68.07,67.97,67.99,20800.0,47.45,47.4709,47.4012,47.4152,20800.0
2009-12-23 13:00:00,67.97,67.99,67.87,67.91,29100.0,47.4012,47.4152,47.3315,47.3594,29100.0
2009-12-23 13:05:00,67.9,67.9,67.79,67.8,23600.0,47.3524,47.3524,47.2757,47.2827,23600.0
2009-12-23 13:10:00,67.79,67.82,67.76,67.77,20400.0,47.2757,47.2966,47.2548,47.2617,20400.0
2009-12-23 13:15:00,67.77,67.89,67.77,67.89,6700.0,47.2617,47.3454,47.2617,47.3454,6700.0
2009-12-23 13:20:00,67.9,67.98,67.9,67.97,8200.0,47.3524,47.4082,47.3524,47.4012,8200.0
2009-12-23 13:25:00,67.97,68.0,67.93,67.94,5900.0,47.4012,47.4221,47.3733,47.3803,5900.0
2009-12-23 13:30:00,67.94,68.0,67.94,67.99,10900.0,47.3803,47.4221,47.3803,47.4152,10900.0
2009-12-23 13:35:00,67.97,68.07,67.97,68.07,6200.0,47.4012,47.4709,47.4012,47.4709,6200.0
2009-12-23 13:40:00,68.07,68.14,68.07,68.14,10200.0,47.4709,47.5198,47.4709,47.5198,10200.0
2009-12-23 13:45:00,68.14,68.27,68.14,68.22,20000.0,47.5198,47.6104,47.5198,47.5756,20000.0
2009-12-23 13:50:00,68.23,68.23,68.18,68.2,23800.0,47.5825,47.5825,47.5477,47.5616,23800.0
2009-12-23 13:55:00,68.19,68.2,68.18,68.19,5200.0,47.5546,47.5616,47.5477,47.5546,5200.0
2009-12-23 14:00:00,68.18,68.2,68.18,68.19,9000.0,47.5477,47.5616,47.5477,47.5546,9000.0
2009-12-23 14:05:00,68.18,68.22,68.17,68.18,14000.0,47.5477,47.5756,47.5407,47.5477,14000.0
2009-12-23 14:10:00,68.19,68.23,68.19,68.23,6600.0,47.5546,47.5825,47.5546,47.5825,6600.0
2009-12-23 14:15:00,68.23,68.27,68.22,68.27,7100.0,47.5825,47.6104,47.5756,47.6104,7100.0
2009-12-23 14:20:00,68.27,68.28,68.24,68.27,6900.0,47.6104,47.6174,47.5895,47.6104,6900.0
2009-12-23 14:25:00,68.27,68.28,68.25,68.26,5600.0,47.6104,47.6174,47.5965,47.6034,5600.0
2009-12-23 14:30:00,68.26,68.28,68.25,68.27,8900.0,47.6034,47.6174,47.5965,47.6104,8900.0
2009-12-23 14:35:00,68.27,68.29,68.21,68.26,18300.0,47.6104,47.6244,47.5686,47.6034,18300.0
2009-12-23 14:40:00,68.25,68.25,68.22,68.23,3200.0,47.5965,47.5965,47.5756,47.5825,3200.0
2009-12-23 14:45:00,68.23,68.25,68.22,68.23,7800.0,47.5825,47.5965,47.5756,47.5825,7800.0
2009-12-23 14:50:00,68.22,68.23,68.21,68.21,4700.0,47.5756,47.5825,47.5686,47.5686,4700.0
2009-12-23 14:55:00,68.22,68.22,68.2,68.2,2400.0,47.5756,47.5756,47.5616,47.5616,2400.0
2009-12-23 15:00:00,68.2,68.22,68.17,68.22,7200.0,47.5616,47.5756,47.5407,47.5756,7200.0
2009-12-23 15:05:00,68.23,68.24,68.17,68.18,10000.0,47.5825,47.5895,47.5407,47.5477,10000.0
2009-12-23 15:10:00,68.17,68.2,68.14,68.14,7000.0,47.5407,47.5616,47.5198,47.5198,7000.0
2009-12-23 15:15:00,68.15,68.21,68.14,68.2,4900.0,47.5267,47.5686,47.5198,47.5616,4900.0
2009-12-23 15:20:00,68.19,68.19,68.12,68.12,9300.0,47.5546,47.5546,47.5058,47.5058,9300.0
2009-12-23 15:25:00,68.12,68.14,68.12,68.14,6500.0,47.5058,47.5198,47.5058,47.5198,6500.0
2009-12-23 15:30:00,68.13,68.15,68.1,68.14,16500.0,47.5128,47.5267,47.4919,47.5198,16500.0
2009-12-23 15:35:00,68.14,68.19,68.12,68.16,16700.0,47.5198,47.5546,47.5058,47.5337,16700.0
2009-12-23 15:40:00,68.16,68.22,68.15,68.17,19000.0,47.5337,47.5756,47.5267,47.5407,19000.0
2009-12-23 15:45:00,68.17,68.19,68.16,68.17,15700.0,47.5407,47.5546,47.5337,47.5407,15700.0
2009-12-23 15:50:00,68.17,68.19,68.13,68.14,33500.0,47.5407,47.5546,47.5128,47.5198,33500.0
2009-12-23 15:55:00,68.13,68.18,68.13,68.15,39100.0,47.5128,47.5477,47.5128,47.5267,39100.0
2009-12-24 09:30:00,68.15,68.47,68.15,68.2,22200.0,47.5267,47.7499,47.5267,47.5616,22200.0
2009-12-24 09:35:00,68.25,68.28,68.04,68.1,10300.0,47.5965,47.6174,47.45,47.4919,10300.0
2009-12-24 09:40:00,68.05,68.15,68.03,68.08,9700.0,47.457,47.5267,47.443,47.4779,9700.0
2009-12-24 09:45:00,68.06,68.12,68.04,68.09,7600.0,47.464,47.5058,47.45,47.4849,7600.0
2009-12-24 09:50:00,68.06,68.16,68.04,68.14,15400.0,47.464,47.5337,47.45,47.5198,15400.0
2009-12-24 09:55:00,68.15,68.22,68.15,68.2,6300.0,47.5267,47.5756,47.5267,47.5616,6300.0
2009-12-24 10:00:00,68.19,68.45,68.19,68.38,36200.0,47.5546,47.736,47.5546,47.6871,36200.0
2009-12-24 10:05:00,68.39,68.4,68.38,68.39,33700.0,47.6941,47.7011,47.6871,47.6941,33700.0
2009-12-24 10:10:00,68.39,68.4,68.23,68.25,8500.0,47.6941,47.7011,47.5825,47.5965,8500.0
2009-12-24 10:15:00,68.27,68.27,68.2,68.23,9500.0,47.6104,47.6104,47.5616,47.5825,9500.0
2009-12-24 10:20:00,68.22,68.24,68.19,68.22,6600.0,47.5756,47.5895,47.5546,47.5756,6600.0
2009-12-24 10:25:00,68.23,68.29,68.22,68.26,6300.0,47.5825,47.6244,47.5756,47.6034,6300.0
2009-12-24 10:30:00,68.25,68.25,68.21,68.22,3400.0,47.5965,47.5965,47.5686,47.5756,3400.0
2009-12-24 10:35:00,68.21,68.25,68.21,68.24,7500.0,47.5686,47.5965,47.5686,47.5895,7500.0
2009-12-24 10:40:00,68.25,68.27,68.2,68.23,8600.0,47.5965,47.6104,47.5616,47.5825,8600.0
2009-12-24 10:45:00,68.2,68.23,68.2,68.22,4200.0,47.5616,47.5825,47.5616,47.5756,4200.0
2009-12-24 10:50:00,68.22,68.29,68.21,68.28,9000.0,47.5756,47.6244,47.5686,47.6174,9000.0
2009-12-24 10:55:00,68.28,68.33,68.27,68.33,5800.0,47.6174,47.6523,47.6104,47.6523,5800.0
2009-12-24 11:00:00,68.36,68.36,68.3,68.3,5400.0,47.6732,47.6732,47.6313,47.6313,5400.0
2009-12-24 11:05:00,68.3,68.4,68.3,68.39,10200.0,47.6313,47.7011,47.6313,47.6941,10200.0
2009-12-24 11:10:00,68.38,68.4,68.38,68.39,8900.0,47.6871,47.7011,47.6871,47.6941,8900.0
2009-12-24 11:15:00,68.39,68.4,68.38,68.39,4400.0,47.6941,47.7011,47.6871,47.6941,4400.0
2009-12-24 11:20:00,68.39,68.39,68.37,68.39,5900.0,47.6941,47.6941,47.6802,47.6941,5900.0
2009-12-24 11:25:00,68.39,68.4,68.38,68.4,5200.0,47.6941,47.7011,47.6871,47.7011,5200.0
2009-12-24 11:30:00,68.4,68.4,68.34,68.35,6100.0,47.7011,47.7011,47.6592,47.6662,6100.0
2009-12-24 11:35:00,68.35,68.35,68.28,68.28,5000.0,47.6662,47.6662,47.6174,47.6174,5000.0
2009-12-24 11:40:00,68.28,68.33,68.28,68.32,4400.0,47.6174,47.6523,47.6174,47.6453,4400.0
2009-12-24 11:45:00,68.32,68.35,68.3,68.34,7000.0,47.6453,47.6662,47.6313,47.6592,7000.0
2009-12-24 11:50:00,68.34,68.34,68.31,68.31,13400.0,47.6592,47.6592,47.6383,47.6383,13400.0
2009-12-24 11:55:00,68.31,68.32,68.23,68.23,13000.0,47.6383,47.6453,47.5825,47.5825,13000.0
2009-12-24 12:00:00,68.23,68.26,68.17,68.18,19300.0,47.5825,47.6034,47.5407,47.5477,19300.0
2009-12-24 12:05:00,68.18,68.19,68.13,68.19,13700.0,47.5477,47.5546,47.5128,47.5546,13700.0
2009-12-24 12:10:00,68.19,68.25,68.19,68.24,4900.0,47.5546,47.5965,47.5546,47.5895,4900.0
2009-12-24 12:15:00,68.24,68.27,68.21,68.22,6700.0,47.5895,47.6104,47.5686,47.5756,6700.0
2009-12-24 12:20:00,68.22,68.22,68.16,68.18,7900.0,47.5756,47.5756,47.5337,47.5477,7900.0
2009-12-24 12:25:00,68.17,68.21,68.15,68.21,8800.0,47.5407,47.5686,47.5267,47.5686,8800.0
2009-12-24 12:30:00,68.21,68.22,68.17,68.18,7800.0,47.5686,47.5756,47.5407,47.5477,7800.0
2009-12-24 12:35:00,68.18,68.26,68.18,68.25,5400.0,47.5477,47.6034,47.5477,47.5965,5400.0
2009-12-24 12:40:00,68.26,68.28,68.25,68.28,5600.0,47.6034,47.6174,47.5965,47.6174,5600.0
2009-12-24 12:45:00,68.29,68.31,68.28,68.29,11500.0,47.6244,47.6383,47.6174,47.6244,11500.0
2009-12-24 12:50:00,68.29,68.3,68.25,68.25,9800.0,47.6244,47.6313,47.5965,47.5965,9800.0
2009-12-24 12:55:00,68.25,68.34,68.25,68.3,11500.0,47.5965,47.6592,47.5965,47.6313,11500.0
2009-12-28 09:30:00,68.51,68.94,68.51,68.68,23300.0,47.7778,48.0777,47.7778,47.8963,23300.0
2009-12-28 09:35:00,68.59,68.74,68.59,68.62,7300.0,47.8336,47.9382,47.8336,47.8545,7300.0
2009-12-28 09:40:00,68.66,68.69,68.59,68.68,6300.0,47.8824,47.9033,47.8336,47.8963,6300.0
2009-12-28 09:45:00,68.67,68.73,68.62,68.7,39200.0,47.8894,47.9312,47.8545,47.9103,39200.0
2009-12-28 09:50:00,68.71,68.78,68.7,68.72,13500.0,47.9173,47.9661,47.9103,47.9242,13500.0
2009-12-28 09:55:00,68.72,68.73,68.69,68.7,20500.0,47.9242,47.9312,47.9033,47.9103,20500.0
2009-12-28 10:00:00,68.71,68.71,68.67,68.69,13300.0,47.9173,47.9173,47.8894,47.9033,13300.0
2009-12-28 10:05:00,68.68,68.73,68.68,68.72,8200.0,47.8963,47.9312,47.8963,47.9242,8200.0
2009-12-28 10:10:00,68.73,68.76,68.61,68.61,8900.0,47.9312,47.9521,47.8475,47.8475,8900.0
2009-12-28 10:15:00,68.6,68.62,68.51,68.54,8800.0,47.8406,47.8545,47.7778,47.7987,8800.0
2009-12-28 10:20:00,68.52,68.56,68.51,68.54,4700.0,47.7848,47.8127,47.7778,47.7987,4700.0
2009-12-28 10:25:00,68.52,68.58,68.5,68.58,7500.0,47.7848,47.8266,47.7708,47.8266,7500.0
2009-12-28 10:30:00,68.59,68.62,68.59,68.61,6100.0,47.8336,47.8545,47.8336,47.8475,6100.0
2009-12-28 10:35:00,68.61,68.63,68.59,68.63,6000.0,47.8475,47.8615,47.8336,47.8615,6000.0
2009-12-28 10:40:00,68.63,68.72,68.63,68.68,5600.0,47.8615,47.9242,47.8615,47.8963,5600.0
2009-12-28 10:45:00,68.67,68.72,68.67,68.72,8200.0,47.8894,47.9242,47.8894,47.9242,8200.0
2009-12-28 10:50:00,68.72,68.72,68.71,68.71,11900.0,47.9242,47.9242,47.9173,47.9173,11900.0
2009-12-28 10:55:00,68.72,68.73,68.7,68.7,6200.0,47.9242,47.9312,47.9103,47.9103,6200.0
2009-12-28 11:00:00,68.71,68.71,68.7,68.71,13200.0,47.9173,47.9173,47.9103,47.9173,13200.0
2009-12-28 11:05:00,68.7,68.71,68.7,68.71,6700.0,47.9103,47.9173,47.9103,47.9173,6700.0
2009-12-28 11:10:00,68.71,68.73,68.68,68.69,9100.0,47.9173,47.9312,47.8963,47.9033,9100.0
2009-12-28 11:15:00,68.7,68.71,68.69,68.7,2600.0,47.9103,47.9173,47.9033,47.9103,2600.0
2009-12-28 11:20:00,68.69,68.73,68.69,68.73,2600.0,47.9033,47.9312,47.9033,47.9312,2600.0
2009-12-28 11:25:00,68.73,68.75,68.73,68.75,2800.0,47.9312,47.9452,47.9312,47.9452,2800.0
2009-12-28 11:30:00,68.75,68.78,68.75,68.76,2800.0,47.9452,47.9661,47.9452,47.9521,2800.0
2009-12-28 11:35:00,68.77,68.78,68.74,68.74,3500.0,47.9591,47.9661,47.9382,47.9382,3500.0
2009-12-28 11:40:00,68.72,68.75,68.68,68.68,4700.0,47.9242,47.9452,47.8963,47.8963,4700.0
2009-12-28 11:45:00,68.68,68.68,68.64,68.64,3900.0,47.8963,47.8963,47.8685,47.8685,3900.0
2009-12-28 11:50:00,68.65,68.65,68.62,68.63,5400.0,47.8754,47.8754,47.8545,47.8615,5400.0
2009-12-28 11:55:00,68.65,68.66,68.6,68.62,4300.0,47.8754,47.8824,47.8406,47.8545,4300.0
2009-12-28 12:00:00,68.6,68.61,68.59,68.6,3300.0,47.8406,47.8475,47.8336,47.8406,3300.0
2009-12-28 12:05:00,68.59,68.6,68.57,68.6,4300.0,47.8336,47.8406,47.8196,47.8406,4300.0
2009-12-28 12:10:00,68.6,68.61,68.59,68.61,4700.0,47.8406,47.8475,47.8336,47.8475,4700.0
2009-12-28 12:15:00,68.61,68.61,68.56,68.59,11700.0,47.8475,47.8475,47.8127,47.8336,11700.0
2009-12-28 12:20:00,68.59,68.63,68.59,68.62,1900.0,47.8336,47.8615,47.8336,47.8545,1900.0
2009-12-28 12:25:00,68.62,68.64,68.61,68.63,3100.0,47.8545,47.8685,47.8475,47.8615,3100.0
2009-12-28 12:30:00,68.64,68.64,68.6,68.6,7100.0,47.8685,47.8685,47.8406,47.8406,7100.0
2009-12-28 12:35:00,68.6,68.61,68.59,68.59,2500.0,47.8406,47.8475,47.8336,47.8336,2500.0
2009-12-28 12:40:00,68.6,68.66,68.6,68.65,12800.0,47.8406,47.8824,47.8406,47.8754,12800.0
2009-12-28 12:45:00,68.65,68.67,68.63,68.63,4600.0,47.8754,47.8894,47.8615,47.8615,4600.0
2009-12-28 12:50:00,68.63,68.65,68.63,68.65,2800.0,47.8615,47.8754,47.8615,47.8754,2800.0
2009-12-28 12:55:00,68.64,68.64,68.61,68.61,4200.0,47.8685,47.8685,47.8475,47.8475,4200.0
2009-12-28 13:00:00,68.6,68.62,68.6,68.62,2200.0,47.8406,47.8545,47.8406,47.8545,2200.0
2009-12-28 13:05:00,68.61,68.62,68.61,68.61,1200.0,47.8475,47.8545,47.8475,47.8475,1200.0
2009-12-28 13:10:00,68.6,68.6,68.57,68.57,1400.0,47.8406,47.8406,47.8196,47.8196,1400.0
2009-12-28 13:15:00,68.57,68.62,68.56,68.56,6600.0,47.8196,47.8545,47.8127,47.8127,6600.0
2009-12-28 13:20:00,68.54,68.54,68.5,68.5,5400.0,47.7987,47.7987,47.7708,47.7708,5400.0
2009-12-28 13:25:00,68.49,68.57,68.49,68.56,4400.0,47.7638,47.8196,47.7638,47.8127,4400.0
2009-12-28 13:30:00,68.54,68.54,68.48,68.48,3200.0,47.7987,47.7987,47.7569,47.7569,3200.0
2009-12-28 13:35:00,68.47,68.5,68.44,68.44,2900.0,47.7499,47.7708,47.729,47.729,2900.0
2009-12-28 13:40:00,68.45,68.46,68.43,68.45,2800.0,47.736,47.7429,47.722,47.736,2800.0
2009-12-28 13:45:00,68.44,68.45,68.41,68.42,9600.0,47.729,47.736,47.7081,47.715,9600.0
2009-12-28 13:50:00,68.42,68.48,68.42,68.47,4300.0,47.715,47.7569,47.715,47.7499,4300.0
2009-12-28 13:55:00,68.47,68.5,68.47,68.5,1800.0,47.7499,47.7708,47.7499,47.7708,1800.0
2009-12-28 14:00:00,68.5,68.5,68.4,68.4,4600.0,47.7708,47.7708,47.7011,47.7011,4600.0
2009-12-28 14:05:00,68.42,68.42,68.35,68.39,2600.0,47.715,47.715,47.6662,47.6941,2600.0
2009-12-28 14:10:00,68.4,68.43,68.34,68.43,4700.0,47.7011,47.722,47.6592,47.722,4700.0
2009-12-28 14:15:00,68.43,68.43,68.32,68.33,5100.0,47.722,47.722,47.6453,47.6523,5100.0
2009-12-28 14:20:00,68.33,68.39,68.33,68.36,4600.0,47.6523,47.6941,47.6523,47.6732,4600.0
2009-12-28 14:25:00,68.37,68.41,68.36,68.39,14100.0,47.6802,47.7081,47.6732,47.6941,14100.0
2009-12-28 14:30:00,68.39,68.46,68.39,68.44,5600.0,47.6941,47.7429,47.6941,47.729,5600.0
2009-12-28 14:35:00,68.44,68.46,68.33,68.36,21600.0,47.729,47.7429,47.6523,47.6732,21600.0
2009-12-28 14:40:00,68.36,68.36,68.29,68.29,4700.0,47.6732,47.6732,47.6244,47.6244,4700.0
2009-12-28 14:45:00,68.27,68.37,68.27,68.36,6300.0,47.6104,47.6802,47.6104,47.6732,6300.0
2009-12-28 14:50:00,68.36,68.41,68.36,68.39,6600.0,47.6732,47.7081,47.6732,47.6941,6600.0
2009-12-28 14:55:00,68.4,68.44,68.4,68.44,4300.0,47.7011,47.729,47.7011,47.729,4300.0
2009-12-28 15:00:00,68.43,68.43,68.4,68.43,4600.0,47.722,47.722,47.7011,47.722,4600.0
2009-12-28 15:05:00,68.43,68.45,68.43,68.45,3700.0,47.722,47.736,47.722,47.736,3700.0
2009-12-28 15:10:00,68.46,68.49,68.45,68.48,5600.0,47.7429,47.7638,47.736,47.7569,5600.0
2009-12-28 15:15:00,68.48,68.48,68.45,68.46,3400.0,47.7569,47.7569,47.736,47.7429,3400.0
2009-12-28 15:20:00,68.45,68.47,68.45,68.47,8000.0,47.736,47.7499,47.736,47.7499,8000.0
2009-12-28 15:25:00,68.46,68.47,68.41,68.45,12800.0,47.7429,47.7499,47.7081,47.736,12800.0
2009-12-28 15:30:00,68.43,68.47,68.41,68.41,9000.0,47.722,47.7499,47.7081,47.7081,9000.0
2009-12-28 15:35:00,68.41,68.47,68.41,68.44,8600.0,47.7081,47.7499,47.7081,47.729,8600.0
2009-12-28 15:40:00,68.44,68.47,68.43,68.46,14900.0,47.729,47.7499,47.722,47.7429,14900.0
2009-12-28 15:45:00,68.46,68.48,68.44,68.44,14600.0,47.7429,47.7569,47.729,47.729,14600.0
2009-12-28 15:50:00,68.44,68.54,68.44,68.54,21100.0,47.729,47.7987,47.729,47.7987,21100.0
2009-12-28 15:55:00,68.53,68.62,68.53,68.62,74300.0,47.7917,47.8545,47.7917,47.8545,74300.0
2009-12-29 09:30:00,68.88,69.11,68.78,69.11,42200.0,48.0358,48.1962,47.9661,48.1962,42200.0
2009-12-29 09:35:00,69.08,69.1,69.0,69.05,13800.0,48.1753,48.1893,48.1195,48.1544,13800.0
2009-12-29 09:40:00,69.04,69.04,68.86,68.88,15400.0,48.1474,48.1474,48.0219,48.0358,15400.0
2009-12-29 09:45:00,68.86,69.02,68.86,68.93,4900.0,48.0219,48.1335,48.0219,48.0707,4900.0
2009-12-29 09:50:00,68.94,68.95,68.82,68.89,12200.0,48.0777,48.0846,47.994,48.0428,12200.0
2009-12-29 09:55:00,68.88,68.93,68.6,68.61,36600.0,48.0358,48.0707,47.8406,47.8475,36600.0
2009-12-29 10:00:00,68.61,68.82,68.6,68.8,18300.0,47.8475,47.994,47.8406,47.98,18300.0
2009-12-29 10:05:00,68.79,68.81,68.7,68.71,9600.0,47.9731,47.987,47.9103,47.9173,9600.0
2009-12-29 10:10:00,68.71,68.73,68.69,68.71,6300.0,47.9173,47.9312,47.9033,47.9173,6300.0
2009-12-29 10:15:00,68.72,68.81,68.71,68.79,5800.0,47.9242,47.987,47.9173,47.9731,5800.0
2009-12-29 10:20:00,68.81,68.84,68.78,68.83,9600.0,47.987,48.0079,47.9661,48.001,9600.0
2009-12-29 10:25:00,68.82,68.89,68.81,68.88,9900.0,47.994,48.0428,47.987,48.0358,9900.0
2009-12-29 10:30:00,68.86,68.86,68.73,68.75,5100.0,48.0219,48.0219,47.9312,47.9452,5100.0
2009-12-29 10:35:00,68.75,68.77,68.74,68.75,13900.0,47.9452,47.9591,47.9382,47.9452,13900.0
2009-12-29 10:40:00,68.76,68.77,68.73,68.74,6500.0,47.9521,47.9591,47.9312,47.9382,6500.0
2009-12-29 10:45:00,68.75,68.76,68.73,68.73,3700.0,47.9452,47.9521,47.9312,47.9312,3700.0
2009-12-29 10:50:00,68.73,68.74,68.71,68.73,8100.0,47.9312,47.9382,47.9173,47.9312,8100.0
2009-12-29 10:55:00,68.72,68.76,68.72,68.75,8800.0,47.9242,47.9521,47.9242,47.9452,8800.0
2009-12-29 11:00:00,68.75,68.76,68.68,68.76,7300.0,47.9452,47.9521,47.8963,47.9521,7300.0
2009-12-29 11:05:00,68.76,68.79,68.75,68.78,9200.0,47.9521,47.9731,47.9452,47.9661,9200.0
2009-12-29 11:10:00,68.8,68.8,68.77,68.78,1800.0,47.98,47.98,47.9591,47.9661,1800.0
2009-12-29 11:15:00,68.78,68.8,68.78,68.79,4500.0,47.9661,47.98,47.9661,47.9731,4500.0
2009-12-29 11:20:00,68.79,68.81,68.76,68.76,6600.0,47.9731,47.987,47.9521,47.9521,6600.0
2009-12-29 11:25:00,68.79,68.79,68.71,68.71,6000.0,47.9731,47.9731,47.9173,47.9173,6000.0
2009-12-29 11:30:00,68.7,68.74,68.69,68.74,7500.0,47.9103,47.9382,47.9033,47.9382,7500.0
2009-12-29 11:35:00,68.75,68.75,68.65,68.67,4400.0,47.9452,47.9452,47.8754,47.8894,4400.0
2009-12-29 11:40:00,68.67,68.71,68.64,68.7,8800.0,47.8894,47.9173,47.8685,47.9103,8800.0
2009-12-29 11:45:00,68.7,68.78,68.68,68.75,16400.0,47.9103,47.9661,47.8963,47.9452,16400.0
2009-12-29 11:50:00,68.77,68.78,68.74,68.76,5800.0,47.9591,47.9661,47.9382,47.9521,5800.0
2009-12-29 11:55:00,68.77,68.78,68.74,68.78,7700.0,47.9591,47.9661,47.9382,47.9661,7700.0
2009-12-29 12:00:00,68.77,68.78,68.74,68.76,14200.0,47.9591,47.9661,47.9382,47.9521,14200.0
2009-12-29 12:05:00,68.75,68.78,68.75,68.78,6500.0,47.9452,47.9661,47.9452,47.9661,6500.0
2009-12-29 12:10:00,68.79,68.8,68.78,68.8,2300.0,47.9731,47.98,47.9661,47.98,2300.0
2009-12-29 12:15:00,68.79,68.83,68.76,68.78,6000.0,47.9731,48.001,47.9521,47.9661,6000.0
2009-12-29 12:20:00,68.78,68.79,68.76,68.77,6700.0,47.9661,47.9731,47.9521,47.9591,6700.0
2009-12-29 12:25:00,68.77,68.77,68.7,68.71,6000.0,47.9591,47.9591,47.9103,47.9173,6000.0
2009-12-29 12:30:00,68.72,68.78,68.72,68.75,3300.0,47.9242,47.9661,47.9242,47.9452,3300.0
2009-12-29 12:35:00,68.76,68.78,68.76,68.77,1500.0,47.9521,47.9661,47.9521,47.9591,1500.0
2009-12-29 12:40:00,68.76,68.82,68.75,68.82,4800.0,47.9521,47.994,47.9452,47.994,4800.0
2009-12-29 12:45:00,68.81,68.82,68.78,68.78,5600.0,47.987,47.994,47.9661,47.9661,5600.0
2009-12-29 12:50:00,68.79,68.8,68.75,68.77,6100.0,47.9731,47.98,47.9452,47.9591,6100.0
2009-12-29 12:55:00,68.77,68.77,68.75,68.75,3100.0,47.9591,47.9591,47.9452,47.9452,3100.0
2009-12-29 13:00:00,68.75,68.75,68.74,68.74,4300.0,47.9452,47.9452,47.9382,47.9382,4300.0
2009-12-29 13:05:00,68.75,68.78,68.74,68.78,6800.0,47.9452,47.9661,47.9382,47.9661,6800.0
2009-12-29 13:10:00,68.77,68.79,68.76,68.79,2900.0,47.9591,47.9731,47.9521,47.9731,2900.0
2009-12-29 13:15:00,68.79,68.8,68.75,68.76,6600.0,47.9731,47.98,47.9452,47.9521,6600.0
2009-12-29 13:20:00,68.76,68.77,68.75,68.77,6000.0,47.9521,47.9591,47.9452,47.9591,6000.0
2009-12-29 13:25:00,68.76,68.77,68.75,68.76,7000.0,47.9521,47.9591,47.9452,47.9521,7000.0
2009-12-29 13:30:00,68.76,68.77,68.73,68.76,15700.0,47.9521,47.9591,47.9312,47.9521,15700.0
2009-12-29 13:35:00,68.76,68.76,68.73,68.75,9800.0,47.9521,47.9521,47.9312,47.9452,9800.0
2009-12-29 13:40:00,68.75,68.77,68.71,68.71,6700.0,47.9452,47.9591,47.9173,47.9173,6700.0
2009-12-29 13:45:00,68.72,68.73,68.66,68.67,8700.0,47.9242,47.9312,47.8824,47.8894,8700.0
2009-12-29 13:50:00,68.68,68.68,68.66,68.66,5100.0,47.8963,47.8963,47.8824,47.8824,5100.0
2009-12-29 13:55:00,68.66,68.67,68.66,68.66,5400.0,47.8824,47.8894,47.8824,47.8824,5400.0
2009-12-29 14:00:00,68.66,68.67,68.64,68.65,7900.0,47.8824,47.8894,47.8685,47.8754,7900.0
2009-12-29 14:05:00,68.64,68.67,68.6,68.61,7300.0,47.8685,47.8894,47.8406,47.8475,7300.0
2009-12-29 14:10:00,68.6,68.62,68.59,68.61,5500.0,47.8406,47.8545,47.8336,47.8475,5500.0
2009-12-29 14:15:00,68.62,68.67,68.61,68.66,10300.0,47.8545,47.8894,47.8475,47.8824,10300.0
2009-12-29 14:20:00,68.66,68.73,68.66,68.69,15300.0,47.8824,47.9312,47.8824,47.9033,15300.0
2009-12-29 14:25:00,68.7,68.71,68.66,68.68,10000.0,47.9103,47.9173,47.8824,47.8963,10000.0
2009-12-29 14:30:00,68.67,68.75,68.67,68.75,10100.0,47.8894,47.9452,47.8894,47.9452,10100.0
2009-12-29 14:35:00,68.75,68.76,68.72,68.72,20700.0,47.9452,47.9521,47.9242,47.9242,20700.0
2009-12-29 14:40:00,68.72,68.72,68.67,68.67,10800.0,47.9242,47.9242,47.8894,47.8894,10800.0
2009-12-29 14:45:00,68.67,68.71,68.67,68.69,10800.0,47.8894,47.9173,47.8894,47.9033,10800.0
2009-12-29 14:50:00,68.69,68.7,68.63,68.67,17100.0,47.9033,47.9103,47.8615,47.8894,17100.0
2009-12-29 14:55:00,68.68,68.69,68.68,68.68,5900.0,47.8963,47.9033,47.8963,47.8963,5900.0
2009-12-29 15:00:00,68.68,68.77,68.68,68.74,27900.0,47.8963,47.9591,47.8963,47.9382,27900.0
2009-12-29 15:05:00,68.75,68.78,68.74,68.75,15500.0,47.9452,47.9661,47.9382,47.9452,15500.0
2009-12-29 15:10:00,68.74,68.76,68.7,68.72,8800.0,47.9382,47.9521,47.9103,47.9242,8800.0
2009-12-29 15:15:00,68.72,68.73,68.68,68.71,8500.0,47.9242,47.9312,47.8963,47.9173,8500.0
2009-12-29 15:20:00,68.73,68.79,68.65,68.79,26000.0,47.9312,47.9731,47.8754,47.9731,26000.0
2009-12-29 15:25:00,68.79,68.82,68.7,68.7,15700.0,47.9731,47.994,47.9103,47.9103,15700.0
2009-12-29 15:30:00,68.7,68.74,68.7,68.74,8000.0,47.9103,47.9382,47.9103,47.9382,8000.0
2009-12-29 15:35:00,68.74,68.74,68.7,68.7,9000.0,47.9382,47.9382,47.9103,47.9103,9000.0
2009-12-29 15:40:00,68.71,68.72,68.6,68.61,22600.0,47.9173,47.9242,47.8406,47.8475,22600.0
2009-12-29 15:45:00,68.61,68.62,68.57,68.57,19100.0,47.8475,47.8545,47.8196,47.8196,19100.0
2009-12-29 15:50:00,68.58,68.58,68.52,68.55,25100.0,47.8266,47.8266,47.7848,47.8057,25100.0
2009-12-29 15:55:00,68.54,68.62,68.54,68.57,66400.0,47.7987,47.8545,47.7987,47.8196,66400.0
2009-12-30 09:30:00,68.53,68.59,68.36,68.36,13200.0,47.7917,47.8336,47.6732,47.6732,13200.0
2009-12-30 09:35:00,68.35,68.42,68.31,68.41,7700.0,47.6662,47.715,47.6383,47.7081,7700.0
2009-12-30 09:40:00,68.43,68.76,68.43,68.58,8900.0,47.722,47.9521,47.722,47.8266,8900.0
2009-12-30 09:45:00,68.53,68.74,68.53,68.67,12600.0,47.7917,47.9382,47.7917,47.8894,12600.0
2009-12-30 09:50:00,68.64,68.88,68.64,68.87,22700.0,47.8685,48.0358,47.8685,48.0289,22700.0
2009-12-30 09:55:00,68.88,68.93,68.78,68.83,10000.0,48.0358,48.0707,47.9661,48.001,10000.0
2009-12-30 10:00:00,68.81,68.83,68.79,68.82,5000.0,47.987,48.001,47.9731,47.994,5000.0
2009-12-30 10:05:00,68.81,68.89,68.79,68.86,9000.0,47.987,48.0428,47.9731,48.0219,9000.0
2009-12-30 10:10:00,68.84,68.87,68.73,68.73,1900.0,48.0079,48.0289,47.9312,47.9312,1900.0
2009-12-30 10:15:00,68.76,68.83,68.75,68.82,6400.0,47.9521,48.001,47.9452,47.994,6400.0
2009-12-30 10:20:00,68.81,68.87,68.77,68.85,11900.0,47.987,48.0289,47.9591,48.0149,11900.0
2009-12-30 10:25:00,68.85,68.87,68.78,68.78,5400.0,48.0149,48.0289,47.9661,47.9661,5400.0
2009-12-30 10:30:00,68.78,68.8,68.73,68.77,7800.0,47.9661,47.98,47.9312,47.9591,7800.0
2009-12-30 10:35:00,68.76,68.76,68.65,68.67,13100.0,47.9521,47.9521,47.8754,47.8894,13100.0
2009-12-30 10:40:00,68.66,68.78,68.66,68.73,6600.0,47.8824,47.9661,47.8824,47.9312,6600.0
2009-12-30 10:45:00,68.73,68.76,68.72,68.72,3100.0,47.9312,47.9521,47.9242,47.9242,3100.0
2009-12-30 10:50:00,68.72,68.76,68.7,68.76,3600.0,47.9242,47.9521,47.9103,47.9521,3600.0
2009-12-30 10:55:00,68.76,68.76,68.71,68.76,3600.0,47.9521,47.9521,47.9173,47.9521,3600.0
2009-12-30 11:00:00,68.77,68.77,68.7,68.73,4400.0,47.9591,47.9591,47.9103,47.9312,4400.0
2009-12-30 11:05:00,68.71,68.74,68.71,68.72,4000.0,47.9173,47.9382,47.9173,47.9242,4000.0
2009-12-30 11:10:00,68.71,68.77,68.7,68.77,4500.0,47.9173,47.9591,47.9103,47.9591,4500.0
2009-12-30 11:15:00,68.76,68.76,68.7,68.72,3300.0,47.9521,47.9521,47.9103,47.9242,3300.0
2009-12-30 11:20:00,68.71,68.74,68.65,68.65,9200.0,47.9173,47.9382,47.8754,47.8754,9200.0
2009-12-30 11:25:00,68.65,68.67,68.65,68.67,2900.0,47.8754,47.8894,47.8754,47.8894,2900.0
2009-12-30 11:30:00,68.67,68.68,68.66,68.68,7100.0,47.8894,47.8963,47.8824,47.8963,7100.0
2009-12-30 11:35:00,68.68,68.74,68.68,68.71,7900.0,47.8963,47.9382,47.8963,47.9173,7900.0
2009-12-30 11:40:00,68.72,68.72,68.7,68.71,8300.0,47.9242,47.9242,47.9103,47.9173,8300.0
2009-12-30 11:45:00,68.71,68.78,68.71,68.78,5600.0,47.9173,47.9661,47.9173,47.9661,5600.0
2009-12-30 11:50:00,68.78,68.8,68.76,68.79,6300.0,47.9661,47.98,47.9521,47.9731,6300.0
2009-12-30 11:55:00,68.78,68.79,68.76,68.76,6500.0,47.9661,47.9731,47.9521,47.9521,6500.0
2009-12-30 12:00:00,68.77,68.78,68.76,68.78,5900.0,47.9591,47.9661,47.9521,47.9661,5900.0
2009-12-30 12:05:00,68.78,68.83,68.78,68.82,8700.0,47.9661,48.001,47.9661,47.994,8700.0
2009-12-30 12:10:00,68.81,68.83,68.79,68.81,6100.0,47.987,48.001,47.9731,47.987,6100.0
2009-12-30 12:15:00,68.8,68.8,68.75,68.76,1200.0,47.98,47.98,47.9452,47.9521,1200.0
2009-12-30 12:20:00,68.74,68.78,68.73,68.75,9700.0,47.9382,47.9661,47.9312,47.9452,9700.0
2009-12-30 12:25:00,68.75,68.76,68.72,68.74,5300.0,47.9452,47.9521,47.9242,47.9382,5300.0
2009-12-30 12:30:00,68.74,68.74,68.72,68.72,1300.0,47.9382,47.9382,47.9242,47.9242,1300.0
2009-12-30 12:35:00,68.72,68.73,68.7,68.7,3500.0,47.9242,47.9312,47.9103,47.9103,3500.0
2009-12-30 12:40:00,68.7,68.71,68.66,68.68,11500.0,47.9103,47.9173,47.8824,47.8963,11500.0
2009-12-30 12:45:00,68.69,68.72,68.68,68.72,2900.0,47.9033,47.9242,47.8963,47.9242,2900.0
2009-12-30 12:50:00,68.71,68.73,68.7,68.72,5500.0,47.9173,47.9312,47.9103,47.9242,5500.0
2009-12-30 12:55:00,68.7,68.71,68.7,68.71,1500.0,47.9103,47.9173,47.9103,47.9173,1500.0
2009-12-30 13:00:00,68.7,68.73,68.7,68.71,3800.0,47.9103,47.9312,47.9103,47.9173,3800.0
2009-12-30 13:05:00,68.71,68.72,68.68,68.68,4800.0,47.9173,47.9242,47.8963,47.8963,4800.0
2009-12-30 13:10:00,68.68,68.73,68.68,68.73,12200.0,47.8963,47.9312,47.8963,47.9312,12200.0
2009-12-30 13:15:00,68.72,68.76,68.72,68.74,3700.0,47.9242,47.9521,47.9242,47.9382,3700.0
2009-12-30 13:20:00,68.74,68.74,68.72,68.73,1600.0,47.9382,47.9382,47.9242,47.9312,1600.0
2009-12-30 13:25:00,68.71,68.71,68.69,68.7,3400.0,47.9173,47.9173,47.9033,47.9103,3400.0
2009-12-30 13:30:00,68.7,68.7,68.67,68.68,9600.0,47.9103,47.9103,47.8894,47.8963,9600.0
2009-12-30 13:35:00,68.67,68.68,68.59,68.62,10900.0,47.8894,47.8963,47.8336,47.8545,10900.0
2009-12-30 13:40:00,68.62,68.7,68.61,68.7,6200.0,47.8545,47.9103,47.8475,47.9103,6200.0
2009-12-30 13:45:00,68.7,68.71,68.64,68.64,2900.0,47.9103,47.9173,47.8685,47.8685,2900.0
2009-12-30 13:50:00,68.63,68.66,68.63,68.65,3600.0,47.8615,47.8824,47.8615,47.8754,3600.0
2009-12-30 13:55:00,68.65,68.66,68.63,68.64,4800.0,47.8754,47.8824,47.8615,47.8685,4800.0
2009-12-30 14:00:00,68.64,68.64,68.61,68.62,9400.0,47.8685,47.8685,47.8475,47.8545,9400.0
2009-12-30 14:05:00,68.61,68.66,68.61,68.65,3300.0,47.8475,47.8824,47.8475,47.8754,3300.0
2009-12-30 14:10:00,68.66,68.66,68.65,68.66,3300.0,47.8824,47.8824,47.8754,47.8824,3300.0
2009-12-30 14:15:00,68.66,68.68,68.65,68.68,12100.0,47.8824,47.8963,47.8754,47.8963,12100.0
2009-12-30 14:20:00,68.66,68.7,68.65,68.69,5800.0,47.8824,47.9103,47.8754,47.9033,5800.0
2009-12-30 14:25:00,68.7,68.72,68.68,68.72,8200.0,47.9103,47.9242,47.8963,47.9242,8200.0
2009-12-30 14:30:00,68.72,68.73,68.72,68.72,4500.0,47.9242,47.9312,47.9242,47.9242,4500.0
2009-12-30 14:35:00,68.71,68.71,68.68,68.71,9600.0,47.9173,47.9173,47.8963,47.9173,9600.0
2009-12-30 14:40:00,68.7,68.72,68.7,68.7,6500.0,47.9103,47.9242,47.9103,47.9103,6500.0
2009-12-30 14:45:00,68.69,68.77,68.68,68.77,8600.0,47.9033,47.9591,47.8963,47.9591,8600.0
2009-12-30 14:50:00,68.78,68.8,68.7,68.75,6700.0,47.9661,47.98,47.9103,47.9452,6700.0
2009-12-30 14:55:00,68.76,68.77,68.72,68.74,3900.0,47.9521,47.9591,47.9242,47.9382,3900.0
2009-12-30 15:00:00,68.73,68.73,68.62,68.64,13600.0,47.9312,47.9312,47.8545,47.8685,13600.0
2009-12-30 15:05:00,68.64,68.65,68.62,68.65,5900.0,47.8685,47.8754,47.8545,47.8754,5900.0
2009-12-30 15:10:00,68.65,68.65,68.58,68.63,20000.0,47.8754,47.8754,47.8266,47.8615,20000.0
2009-12-30 15:15:00,68.63,68.63,68.61,68.62,9600.0,47.8615,47.8615,47.8475,47.8545,9600.0
2009-12-30 15:20:00,68.62,68.65,68.58,68.6,11100.0,47.8545,47.8754,47.8266,47.8406,11100.0
2009-12-30 15:25:00,68.6,68.61,68.58,68.61,4900.0,47.8406,47.8475,47.8266,47.8475,4900.0
2009-12-30 15:30:00,68.6,68.66,68.6,68.61,11700.0,47.8406,47.8824,47.8406,47.8475,11700.0
2009-12-30 15:35:00,68.61,68.62,68.54,68.6,14500.0,47.8475,47.8545,47.7987,47.8406,14500.0
2009-12-30 15:40:00,68.61,68.68,68.6,68.66,19900.0,47.8475,47.8963,47.8406,47.8824,19900.0
2009-12-30 15:45:00,68.67,68.75,68.67,68.74,18400.0,47.8894,47.9452,47.8894,47.9382,18400.0
2009-12-30 15:50:00,68.75,68.77,68.63,68.65,30200.0,47.9452,47.9591,47.8615,47.8754,30200.0
2009-12-30 15:55:00,68.66,68.68,68.64,68.64,60200.0,47.8824,47.8963,47.8685,47.8685,60200.0
2009-12-31 09:30:00,68.89,68.97,68.8,68.95,14200.0,48.0428,48.0986,47.98,48.0846,14200.0
2009-12-31 09:35:00,68.91,68.93,68.86,68.93,2700.0,48.0567,48.0707,48.0219,48.0707,2700.0
2009-12-31 09:40:00,68.9,68.9,68.85,68.85,3500.0,48.0498,48.0498,48.0149,48.0149,3500.0
2009-12-31 09:45:00,68.87,68.87,68.72,68.74,6200.0,48.0289,48.0289,47.9242,47.9382,6200.0
2009-12-31 09:50:00,68.73,68.78,68.62,68.72,39700.0,47.9312,47.9661,47.8545,47.9242,39700.0
2009-12-31 09:55:00,68.72,68.8,68.68,68.69,5500.0,47.9242,47.98,47.8963,47.9033,5500.0
2009-12-31 10:00:00,68.69,68.76,68.68,68.75,26100.0,47.9033,47.9521,47.8963,47.9452,26100.0
2009-12-31 10:05:00,68.75,68.78,68.74,68.77,18600.0,47.9452,47.9661,47.9382,47.9591,18600.0
2009-12-31 10:10:00,68.77,68.78,68.72,68.73,10900.0,47.9591,47.9661,47.9242,47.9312,10900.0
2009-12-31 10:15:00,68.73,68.8,68.72,68.8,10600.0,47.9312,47.98,47.9242,47.98,10600.0
2009-12-31 10:20:00,68.81,68.88,68.81,68.84,14200.0,47.987,48.0358,47.987,48.0079,14200.0
2009-12-31 10:25:00,68.84,68.86,68.8,68.84,10300.0,48.0079,48.0219,47.98,48.0079,10300.0
2009-12-31 10:30:00,68.84,68.86,68.81,68.83,22600.0,48.0079,48.0219,47.987,48.001,22600.0
2009-12-31 10:35:00,68.82,68.82,68.78,68.78,3600.0,47.994,47.994,47.9661,47.9661,3600.0
2009-12-31 10:40:00,68.78,68.78,68.73,68.76,10700.0,47.9661,47.9661,47.9312,47.9521,10700.0
2009-12-31 10:45:00,68.77,68.77,68.72,68.73,6800.0,47.9591,47.9591,47.9242,47.9312,6800.0
2009-12-31 10:50:00,68.73,68.74,68.72,68.72,7100.0,47.9312,47.9382,47.9242,47.9242,7100.0
2009-12-31 10:55:00,68.71,68.76,68.68,68.75,32300.0,47.9173,47.9521,47.8963,47.9452,32300.0
2009-12-31 11:00:00,68.75,68.76,68.73,68.73,11500.0,47.9452,47.9521,47.9312,47.9312,11500.0
2009-12-31 11:05:00,68.73,68.74,68.53,68.53,13000.0,47.9312,47.9382,47.7917,47.7917,13000.0
2009-12-31 11:10:00,68.53,68.58,68.49,68.49,9000.0,47.7917,47.8266,47.7638,47.7638,9000.0
2009-12-31 11:15:00,68.48,68.48,68.41,68.42,8100.0,47.7569,47.7569,47.7081,47.715,8100.0
2009-12-31 11:20:00,68.42,68.46,68.41,68.45,9800.0,47.715,47.7429,47.7081,47.736,9800.0
2009-12-31 11:25:00,68.45,68.56,68.45,68.51,11500.0,47.736,47.8127,47.736,47.7778,11500.0
2009-12-31 11:30:00,68.5,68.51,68.48,68.5,7300.0,47.7708,47.7778,47.7569,47.7708,7300.0
2009-12-31 11:35:00,68.51,68.52,68.46,68.5,9200.0,47.7778,47.7848,47.7429,47.7708,9200.0
2009-12-31 11:40:00,68.5,68.61,68.5,68.61,10800.0,47.7708,47.8475,47.7708,47.8475,10800.0
2009-12-31 11:45:00,68.61,68.77,68.61,68.75,51400.0,47.8475,47.9591,47.8475,47.9452,51400.0
2009-12-31 11:50:00,68.74,68.78,68.72,68.72,14500.0,47.9382,47.9661,47.9242,47.9242,14500.0
2009-12-31 11:55:00,68.72,68.75,68.71,68.73,10500.0,47.9242,47.9452,47.9173,47.9312,10500.0
2009-12-31 12:00:00,68.73,68.8,68.7,68.8,34000.0,47.9312,47.98,47.9103,47.98,34000.0
2009-12-31 12:05:00,68.8,68.81,68.71,68.73,16600.0,47.98,47.987,47.9173,47.9312,16600.0
2009-12-31 12:10:00,68.73,68.75,68.71,68.74,9300.0,47.9312,47.9452,47.9173,47.9382,9300.0
2009-12-31 12:15:00,68.73,68.74,68.66,68.69,5900.0,47.9312,47.9382,47.8824,47.9033,5900.0
2009-12-31 12:20:00,68.66,68.66,68.61,68.63,4000.0,47.8824,47.8824,47.8475,47.8615,4000.0
2009-12-31 12:25:00,68.64,68.65,68.57,68.57,4800.0,47.8685,47.8754,47.8196,47.8196,4800.0
2009-12-31 12:30:00,68.57,68.66,68.56,68.65,19400.0,47.8196,47.8824,47.8127,47.8754,19400.0
2009-12-31 12:35:00,68.65,68.67,68.63,68.65,9400.0,47.8754,47.8894,47.8615,47.8754,9400.0
2009-12-31 12:40:00,68.65,68.68,68.65,68.67,5000.0,47.8754,47.8963,47.8754,47.8894,5000.0
2009-12-31 12:45:00,68.67,68.67,68.65,68.65,2000.0,47.8894,47.8894,47.8754,47.8754,2000.0
2009-12-31 12:50:00,68.65,68.65,68.63,68.65,5900.0,47.8754,47.8754,47.8615,47.8754,5900.0
2009-12-31 12:55:00,68.64,68.66,68.64,68.65,3900.0,47.8685,47.8824,47.8685,47.8754,3900.0
2009-12-31 13:00:00,68.65,68.66,68.61,68.66,19000.0,47.8754,47.8824,47.8475,47.8824,19000.0
2009-12-31 13:05:00,68.66,68.68,68.64,68.64,6300.0,47.8824,47.8963,47.8685,47.8685,6300.0
2009-12-31 13:10:00,68.64,68.68,68.62,68.67,8000.0,47.8685,47.8963,47.8545,47.8894,8000.0
2009-12-31 13:15:00,68.66,68.66,68.62,68.65,8600.0,47.8824,47.8824,47.8545,47.8754,8600.0
2009-12-31 13:20:00,68.65,68.68,68.64,68.67,2600.0,47.8754,47.8963,47.8685,47.8894,2600.0
2009-12-31 13:25:00,68.67,68.68,68.67,68.67,1500.0,47.8894,47.8963,47.8894,47.8894,1500.0
2009-12-31 13:30:00,68.68,68.7,68.68,68.68,1800.0,47.8963,47.9103,47.8963,47.8963,1800.0
2009-12-31 13:35:00,68.68,68.69,68.66,68.66,2500.0,47.8963,47.9033,47.8824,47.8824,2500.0
2009-12-31 13:40:00,68.65,68.66,68.61,68.63,12700.0,47.8754,47.8824,47.8475,47.8615,12700.0
2009-12-31 13:45:00,68.63,68.65,68.63,68.64,12500.0,47.8615,47.8754,47.8615,47.8685,12500.0
2009-12-31 13:50:00,68.64,68.65,68.62,68.62,3600.0,47.8685,47.8754,47.8545,47.8545,3600.0
2009-12-31 13:55:00,68.61,68.61,68.57,68.58,4900.0,47.8475,47.8475,47.8196,47.8266,4900.0
2009-12-31 14:00:00,68.57,68.57,68.54,68.54,6500.0,47.8196,47.8196,47.7987,47.7987,6500.0
2009-12-31 14:05:00,68.54,68.54,68.52,68.53,3200.0,47.7987,47.7987,47.7848,47.7917,3200.0
2009-12-31 14:10:00,68.52,68.53,68.49,68.5,4000.0,47.7848,47.7917,47.7638,47.7708,4000.0
2009-12-31 14:15:00,68.51,68.51,68.45,68.5,4800.0,47.7778,47.7778,47.736,47.7708,4800.0
2009-12-31 14:20:00,68.49,68.5,68.47,68.5,2500.0,47.7638,47.7708,47.7499,47.7708,2500.0
2009-12-31 14:25:00,68.48,68.49,68.45,68.46,3200.0,47.7569,47.7638,47.736,47.7429,3200.0
2009-12-31 14:30:00,68.46,68.47,68.44,68.45,5500.0,47.7429,47.7499,47.729,47.736,5500.0
2009-12-31 14:35:00,68.47,68.48,68.46,68.46,2800.0,47.7499,47.7569,47.7429,47.7429,2800.0
2009-12-31 14:40:00,68.47,68.48,68.46,68.47,3400.0,47.7499,47.7569,47.7429,47.7499,3400.0
2009-12-31 14:45:00,68.47,68.47,68.44,68.47,3700.0,47.7499,47.7499,47.729,47.7499,3700.0
2009-12-31 14:50:00,68.47,68.48,68.45,68.48,2800.0,47.7499,47.7569,47.736,47.7569,2800.0
2009-12-31 14:55:00,68.48,68.57,68.48,68.5,15700.0,47.7569,47.8196,47.7569,47.7708,15700.0
2009-12-31 15:00:00,68.53,68.57,68.49,68.49,4500.0,47.7917,47.8196,47.7638,47.7638,4500.0
2009-12-31 15:05:00,68.5,68.5,68.45,68.46,12000.0,47.7708,47.7708,47.736,47.7429,12000.0
2009-12-31 15:10:00,68.42,68.45,68.42,68.44,4300.0,47.715,47.736,47.715,47.729,4300.0
2009-12-31 15:15:00,68.44,68.44,68.41,68.43,4600.0,47.729,47.729,47.7081,47.722,4600.0
2009-12-31 15:20:00,68.42,68.43,68.4,68.4,4100.0,47.715,47.722,47.7011,47.7011,4100.0
2009-12-31 15:25:00,68.42,68.44,68.4,68.44,4600.0,47.715,47.729,47.7011,47.729,4600.0
2009-12-31 15:30:00,68.43,68.45,68.4,68.4,9100.0,47.722,47.736,47.7011,47.7011,9100.0
2009-12-31 15:35:00,68.4,68.4,68.25,68.31,17700.0,47.7011,47.7011,47.5965,47.6383,17700.0
2009-12-31 15:40:00,68.31,68.34,68.24,68.32,18000.0,47.6383,47.6592,47.5895,47.6453,18000.0
2009-12-31 15:45:00,68.31,68.32,68.14,68.22,43300.0,47.6383,47.6453,47.5198,47.5756,43300.0
2009-12-31 15:50:00,68.23,68.27,68.22,68.24,42800.0,47.5825,47.6104,47.5756,47.5895,42800.0
2009-12-31 15:55:00,68.24,68.26,68.1,68.1,199700.0,47.5895,47.6034,47.4919,47.4919,199700.0
2010-01-04 09:30:00,68.51,68.51,68.17,68.24,36300.0,47.7778,47.7778,47.5407,47.5895,36300.0
2010-01-04 09:35:00,68.26,68.56,68.23,68.54,21500.0,47.6034,47.8127,47.5825,47.7987,21500.0
2010-01-04 09:40:00,68.55,68.71,68.55,68.71,13000.0,47.8057,47.9173,47.8057,47.9173,13000.0
2010-01-04 09:45:00,68.78,68.88,68.76,68.87,9100.0,47.9661,48.0358,47.9521,48.0289,9100.0
2010-01-04 09:50:00,68.88,68.91,68.85,68.87,11500.0,48.0358,48.0567,48.0149,48.0289,11500.0
2010-01-04 09:55:00,68.89,68.91,68.81,68.88,35500.0,48.0428,48.0567,47.987,48.0358,35500.0
2010-01-04 10:00:00,68.89,68.99,68.8,68.88,33000.0,48.0428,48.1125,47.98,48.0358,33000.0
2010-01-04 10:05:00,68.88,68.96,68.86,68.9,14600.0,48.0358,48.0916,48.0219,48.0498,14600.0
2010-01-04 10:10:00,68.91,68.91,68.83,68.9,8900.0,48.0567,48.0567,48.001,48.0498,8900.0
2010-01-04 10:15:00,68.9,68.92,68.88,68.88,7600.0,48.0498,48.0637,48.0358,48.0358,7600.0
2010-01-04 10:20:00,68.88,68.93,68.88,68.93,9400.0,48.0358,48.0707,48.0358,48.0707,9400.0
2010-01-04 10:25:00,68.92,69.01,68.88,68.97,14500.0,48.0637,48.1265,48.0358,48.0986,14500.0
2010-01-04 10:30:00,68.97,69.0,68.91,68.91,9400.0,48.0986,48.1195,48.0567,48.0567,9400.0
2010-01-04 10:35:00,68.92,68.95,68.88,68.94,13000.0,48.0637,48.0846,48.0358,48.0777,13000.0
2010-01-04 10:40:00,68.94,68.96,68.88,68.93,7700.0,48.0777,48.0916,48.0358,48.0707,7700.0
2010-01-04 10:45:00,68.93,68.98,68.91,68.96,13300.0,48.0707,48.1056,48.0567,48.0916,13300.0
2010-01-04 10:50:00,68.97,69.02,68.96,68.99,10300.0,48.0986,48.1335,48.0916,48.1125,10300.0
2010-01-04 10:55:00,68.99,69.03,68.94,68.95,13600.0,48.1125,48.1404,48.0777,48.0846,13600.0
2010-01-04 11:00:00,68.96,68.98,68.92,68.92,11100.0,48.0916,48.1056,48.0637,48.0637,11100.0
2010-01-04 11:05:00,68.91,69.0,68.89,68.97,18300.0,48.0567,48.1195,48.0428,48.0986,18300.0
2010-01-04 11:10:00,68.98,69.01,68.94,68.98,15600.0,48.1056,48.1265,48.0777,48.1056,15600.0
2010-01-04 11:15:00,68.99,68.99,68.96,68.96,4000.0,48.1125,48.1125,48.0916,48.0916,4000.0
2010-01-04 11:20:00,68.96,68.98,68.92,68.98,12000.0,48.0916,48.1056,48.0637,48.1056,12000.0
2010-01-04 11:25:00,69.0,69.0,68.9,68.93,9600.0,48.1195,48.1195,48.0498,48.0707,9600.0
2010-01-04 11:30:00,68.96,69.02,68.94,68.98,6700.0,48.0916,48.1335,48.0777,48.1056,6700.0
2010-01-04 11:35:00,69.0,69.0,68.9,68.9,10900.0,48.1195,48.1195,48.0498,48.0498,10900.0
2010-01-04 11:40:00,68.9,68.94,68.9,68.91,7300.0,48.0498,48.0777,48.0498,48.0567,7300.0
2010-01-04 11:45:00,68.9,68.9,68.83,68.87,11500.0,48.0498,48.0498,48.001,48.0289,11500.0
2010-01-04 11:50:00,68.87,68.88,68.84,68.87,6900.0,48.0289,48.0358,48.0079,48.0289,6900.0
2010-01-04 11:55:00,68.87,68.87,68.81,68.82,8600.0,48.0289,48.0289,47.987,47.994,8600.0
2010-01-04 12:00:00,68.81,68.84,68.79,68.81,10600.0,47.987,48.0079,47.9731,47.987,10600.0
2010-01-04 12:05:00,68.81,68.9,68.81,68.89,16100.0,47.987,48.0498,47.987,48.0428,16100.0
2010-01-04 12:10:00,68.89,68.93,68.89,68.93,6200.0,48.0428,48.0707,48.0428,48.0707,6200.0
2010-01-04 12:15:00,68.92,68.95,68.88,68.89,7000.0,48.0637,48.0846,48.0358,48.0428,7000.0
2010-01-04 12:20:00,68.91,68.92,68.9,68.92,3900.0,48.0567,48.0637,48.0498,48.0637,3900.0
2010-01-04 12:25:00,68.91,68.91,68.87,68.88,4700.0,48.0567,48.0567,48.0289,48.0358,4700.0
2010-01-04 12:30:00,68.88,68.9,68.87,68.89,4100.0,48.0358,48.0498,48.0289,48.0428,4100.0
2010-01-04 12:35:00,68.89,68.89,68.82,68.82,13400.0,48.0428,48.0428,47.994,47.994,13400.0
2010-01-04 12:40:00,68.82,68.89,68.82,68.88,10300.0,47.994,48.0428,47.994,48.0358,10300.0
2010-01-04 12:45:00,68.85,68.87,68.82,68.85,11900.0,48.0149,48.0289,47.994,48.0149,11900.0
2010-01-04 12:50:00,68.84,68.84,68.71,68.71,23600.0,48.0079,48.0079,47.9173,47.9173,23600.0
2010-01-04 12:55:00,68.71,68.74,68.7,68.73,7500.0,47.9173,47.9382,47.9103,47.9312,7500.0
2010-01-04 13:00:00,68.74,68.74,68.71,68.74,14200.0,47.9382,47.9382,47.9173,47.9382,14200.0
2010-01-04 13:05:00,68.74,68.75,68.72,68.72,9000.0,47.9382,47.9452,47.9242,47.9242,9000.0
2010-01-04 13:10:00,68.72,68.74,68.71,68.71,9000.0,47.9242,47.9382,47.9173,47.9173,9000.0
2010-01-04 13:15:00,68.72,68.75,68.69,68.73,21000.0,47.9242,47.9452,47.9033,47.9312,21000.0
2010-01-04 13:20:00,68.74,68.79,68.73,68.79,9500.0,47.9382,47.9731,47.9312,47.9731,9500.0
2010-01-04 13:25:00,68.79,68.85,68.78,68.85,9800.0,47.9731,48.0149,47.9661,48.0149,9800.0
2010-01-04 13:30:00,68.85,68.86,68.82,68.82,5300.0,48.0149,48.0219,47.994,47.994,5300.0
2010-01-04 13:35:00,68.82,68.83,68.81,68.82,8500.0,47.994,48.001,47.987,47.994,8500.0
2010-01-04 13:40:00,68.82,68.88,68.8,68.87,8200.0,47.994,48.0358,47.98,48.0289,8200.0
2010-01-04 13:45:00,68.87,68.92,68.85,68.92,6900.0,48.0289,48.0637,48.0149,48.0637,6900.0
2010-01-04 13:50:00,68.92,68.92,68.83,68.89,11400.0,48.0637,48.0637,48.001,48.0428,11400.0
2010-01-04 13:55:00,68.88,68.89,68.85,68.87,4000.0,48.0358,48.0428,48.0149,48.0289,4000.0
2010-01-04 14:00:00,68.87,68.92,68.87,68.9,5300.0,48.0289,48.0637,48.0289,48.0498,5300.0
2010-01-04 14:05:00,68.9,68.96,68.9,68.96,5300.0,48.0498,48.0916,48.0498,48.0916,5300.0
2010-01-04 14:10:00,68.97,68.98,68.95,68.97,3500.0,48.0986,48.1056,48.0846,48.0986,3500.0
2010-01-04 14:15:00,68.98,69.04,68.97,69.01,8300.0,48.1056,48.1474,48.0986,48.1265,8300.0
2010-01-04 14:20:00,69.02,69.04,69.01,69.04,3100.0,48.1335,48.1474,48.1265,48.1474,3100.0
2010-01-04 14:25:00,69.03,69.07,69.03,69.06,9900.0,48.1404,48.1683,48.1404,48.1614,9900.0
2010-01-04 14:30:00,69.05,69.12,69.05,69.12,13800.0,48.1544,48.2032,48.1544,48.2032,13800.0
2010-01-04 14:35:00,69.11,69.12,69.07,69.1,9300.0,48.1962,48.2032,48.1683,48.1893,9300.0
2010-01-04 14:40:00,69.11,69.14,69.1,69.13,13300.0,48.1962,48.2171,48.1893,48.2102,13300.0
2010-01-04 14:45:00,69.12,69.14,69.11,69.12,12600.0,48.2032,48.2171,48.1962,48.2032,12600.0
2010-01-04 14:50:00,69.12,69.12,69.09,69.09,7200.0,48.2032,48.2032,48.1823,48.1823,7200.0
2010-01-04 14:55:00,69.09,69.12,69.08,69.09,9800.0,48.1823,48.2032,48.1753,48.1823,9800.0
2010-01-04 15:00:00,69.08,69.13,69.06,69.11,12200.0,48.1753,48.2102,48.1614,48.1962,12200.0
2010-01-04 15:05:00,69.11,69.15,69.07,69.08,25800.0,48.1962,48.2241,48.1683,48.1753,25800.0
2010-01-04 15:10:00,69.07,69.08,69.03,69.03,8700.0,48.1683,48.1753,48.1404,48.1404,8700.0
2010-01-04 15:15:00,69.02,69.07,69.02,69.04,11700.0,48.1335,48.1683,48.1335,48.1474,11700.0
2010-01-04 15:20:00,69.05,69.06,68.98,68.98,9300.0,48.1544,48.1614,48.1056,48.1056,9300.0
2010-01-04 15:25:00,68.99,69.07,68.98,69.05,10700.0,48.1125,48.1683,48.1056,48.1544,10700.0
2010-01-04 15:30:00,69.04,69.1,69.03,69.04,23000.0,48.1474,48.1893,48.1404,48.1474,23000.0
2010-01-04 15:35:00,69.03,69.07,69.01,69.05,25300.0,48.1404,48.1683,48.1265,48.1544,25300.0
2010-01-04 15:40:00,69.06,69.16,69.05,69.16,34500.0,48.1614,48.2311,48.1544,48.2311,34500.0
2010-01-04 15:45:00,69.16,69.19,69.15,69.16,36200.0,48.2311,48.252,48.2241,48.2311,36200.0
2010-01-04 15:50:00,69.15,69.16,69.12,69.13,38800.0,48.2241,48.2311,48.2032,48.2102,38800.0
2010-01-04 15:55:00,69.12,69.19,69.08,69.16,79300.0,48.2032,48.252,48.1753,48.2311,79300.0
2010-01-05 09:30:00,69.29,69.78,68.95,68.95,15400.0,48.3218,48.6635,48.0846,48.0846,15400.0
2010-01-05 09:35:00,68.96,69.16,68.85,69.07,9800.0,48.0916,48.2311,48.0149,48.1683,9800.0
2010-01-05 09:40:00,69.0,69.14,69.0,69.1,8400.0,48.1195,48.2171,48.1195,48.1893,8400.0
2010-01-05 09:45:00,69.11,69.18,69.01,69.02,25700.0,48.1962,48.245,48.1265,48.1335,25700.0
2010-01-05 09:50:00,69.03,69.03,68.93,68.96,6700.0,48.1404,48.1404,48.0707,48.0916,6700.0
2010-01-05 09:55:00,69.02,69.02,68.85,68.85,8600.0,48.1335,48.1335,48.0149,48.0149,8600.0
2010-01-05 10:00:00,68.84,69.06,68.81,69.06,17300.0,48.0079,48.1614,47.987,48.1614,17300.0
2010-01-05 10:05:00,69.06,69.18,69.06,69.11,12400.0,48.1614,48.245,48.1614,48.1962,12400.0
2010-01-05 10:10:00,69.11,69.26,69.1,69.26,9000.0,48.1962,48.3008,48.1893,48.3008,9000.0
2010-01-05 10:15:00,69.26,69.32,69.26,69.32,8200.0,48.3008,48.3427,48.3008,48.3427,8200.0
2010-01-05 10:20:00,69.32,69.36,69.31,69.31,8500.0,48.3427,48.3706,48.3357,48.3357,8500.0
2010-01-05 10:25:00,69.33,69.44,69.3,69.44,11500.0,48.3496,48.4264,48.3287,48.4264,11500.0
2010-01-05 10:30:00,69.44,69.44,69.37,69.39,13400.0,48.4264,48.4264,48.3775,48.3915,13400.0
2010-01-05 10:35:00,69.39,69.44,69.37,69.42,16900.0,48.3915,48.4264,48.3775,48.4124,16900.0
2010-01-05 10:40:00,69.42,69.48,69.38,69.47,13200.0,48.4124,48.4543,48.3845,48.4473,13200.0
2010-01-05 10:45:00,69.46,69.49,69.36,69.36,13600.0,48.4403,48.4612,48.3706,48.3706,13600.0
2010-01-05 10:50:00,69.36,69.37,69.32,69.37,10700.0,48.3706,48.3775,48.3427,48.3775,10700.0
2010-01-05 10:55:00,69.37,69.37,69.32,69.36,10300.0,48.3775,48.3775,48.3427,48.3706,10300.0
2010-01-05 11:00:00,69.36,69.36,69.21,69.21,14300.0,48.3706,48.3706,48.266,48.266,14300.0
2010-01-05 11:05:00,69.21,69.22,69.2,69.21,8700.0,48.266,48.2729,48.259,48.266,8700.0
2010-01-05 11:10:00,69.21,69.21,69.16,69.18,15500.0,48.266,48.266,48.2311,48.245,15500.0
2010-01-05 11:15:00,69.19,69.25,69.14,69.23,24300.0,48.252,48.2939,48.2171,48.2799,24300.0
2010-01-05 11:20:00,69.23,69.25,69.15,69.17,11600.0,48.2799,48.2939,48.2241,48.2381,11600.0
2010-01-05 11:25:00,69.15,69.26,69.13,69.24,43000.0,48.2241,48.3008,48.2102,48.2869,43000.0
2010-01-05 11:30:00,69.24,69.27,69.16,69.2,25200.0,48.2869,48.3078,48.2311,48.259,25200.0
2010-01-05 11:35:00,69.21,69.29,69.2,69.27,11800.0,48.266,48.3218,48.259,48.3078,11800.0
2010-01-05 11:40:00,69.28,69.36,69.26,69.34,30500.0,48.3148,48.3706,48.3008,48.3566,30500.0
2010-01-05 11:45:00,69.35,69.41,69.35,69.36,10400.0,48.3636,48.4054,48.3636,48.3706,10400.0
2010-01-05 11:50:00,69.36,69.38,69.3,69.38,26800.0,48.3706,48.3845,48.3287,48.3845,26800.0
2010-01-05 11:55:00,69.38,69.42,69.38,69.42,11700.0,48.3845,48.4124,48.3845,48.4124,11700.0
2010-01-05 12:00:00,69.39,69.46,69.39,69.45,11600.0,48.3915,48.4403,48.3915,48.4333,11600.0
2010-01-05 12:05:00,69.44,69.45,69.41,69.43,12100.0,48.4264,48.4333,48.4054,48.4194,12100.0
2010-01-05 12:10:00,69.41,69.44,69.4,69.44,17700.0,48.4054,48.4264,48.3985,48.4264,17700.0
2010-01-05 12:15:00,69.44,69.44,69.4,69.43,10700.0,48.4264,48.4264,48.3985,48.4194,10700.0
2010-01-05 12:20:00,69.42,69.43,69.39,69.39,12800.0,48.4124,48.4194,48.3915,48.3915,12800.0
2010-01-05 12:25:00,69.41,69.52,69.4,69.52,23200.0,48.4054,48.4822,48.3985,48.4822,23200.0
2010-01-05 12:30:00,69.53,69.53,69.43,69.43,17600.0,48.4891,48.4891,48.4194,48.4194,17600.0
2010-01-05 12:35:00,69.43,69.44,69.39,69.41,20600.0,48.4194,48.4264,48.3915,48.4054,20600.0
2010-01-05 12:40:00,69.4,69.44,69.39,69.42,11300.0,48.3985,48.4264,48.3915,48.4124,11300.0
2010-01-05 12:45:00,69.41,69.48,69.4,69.48,8400.0,48.4054,48.4543,48.3985,48.4543,8400.0
2010-01-05 12:50:00,69.47,69.48,69.42,69.46,13100.0,48.4473,48.4543,48.4124,48.4403,13100.0
2010-01-05 12:55:00,69.46,69.48,69.45,69.48,8800.0,48.4403,48.4543,48.4333,48.4543,8800.0
2010-01-05 13:00:00,69.48,69.48,69.39,69.4,14700.0,48.4543,48.4543,48.3915,48.3985,14700.0
2010-01-05 13:05:00,69.4,69.43,69.39,69.41,17000.0,48.3985,48.4194,48.3915,48.4054,17000.0
2010-01-05 13:10:00,69.41,69.43,69.39,69.4,13000.0,48.4054,48.4194,48.3915,48.3985,13000.0
2010-01-05 13:15:00,69.41,69.45,69.4,69.45,8900.0,48.4054,48.4333,48.3985,48.4333,8900.0
2010-01-05 13:20:00,69.45,69.45,69.39,69.41,8200.0,48.4333,48.4333,48.3915,48.4054,8200.0
2010-01-05 13:25:00,69.41,69.47,69.41,69.47,10600.0,48.4054,48.4473,48.4054,48.4473,10600.0
2010-01-05 13:30:00,69.47,69.5,69.44,69.44,12200.0,48.4473,48.4682,48.4264,48.4264,12200.0
2010-01-05 13:35:00,69.44,69.45,69.41,69.44,11700.0,48.4264,48.4333,48.4054,48.4264,11700.0
2010-01-05 13:40:00,69.45,69.48,69.43,69.45,10900.0,48.4333,48.4543,48.4194,48.4333,10900.0
2010-01-05 13:45:00,69.46,69.47,69.42,69.44,11300.0,48.4403,48.4473,48.4124,48.4264,11300.0
2010-01-05 13:50:00,69.44,69.44,69.38,69.42,8000.0,48.4264,48.4264,48.3845,48.4124,8000.0
2010-01-05 13:55:00,69.43,69.44,69.41,69.41,6500.0,48.4194,48.4264,48.4054,48.4054,6500.0
2010-01-05 14:00:00,69.42,69.42,69.4,69.41,8400.0,48.4124,48.4124,48.3985,48.4054,8400.0
2010-01-05 14:05:00,69.42,69.42,69.4,69.41,17500.0,48.4124,48.4124,48.3985,48.4054,17500.0
2010-01-05 14:10:00,69.41,69.43,69.4,69.4,21500.0,48.4054,48.4194,48.3985,48.3985,21500.0
2010-01-05 14:15:00,69.4,69.44,69.4,69.43,17900.0,48.3985,48.4264,48.3985,48.4194,17900.0
2010-01-05 14:20:00,69.41,69.44,69.39,69.41,35900.0,48.4054,48.4264,48.3915,48.4054,35900.0
2010-01-05 14:25:00,69.4,69.41,69.38,69.4,7000.0,48.3985,48.4054,48.3845,48.3985,7000.0
2010-01-05 14:30:00,69.39,69.41,69.37,69.37,13700.0,48.3915,48.4054,48.3775,48.3775,13700.0
2010-01-05 14:35:00,69.36,69.39,69.33,69.33,12000.0,48.3706,48.3915,48.3496,48.3496,12000.0
2010-01-05 14:40:00,69.34,69.34,69.3,69.33,7800.0,48.3566,48.3566,48.3287,48.3496,7800.0
2010-01-05 14:45:00,69.34,69.39,69.33,69.35,15700.0,48.3566,48.3915,48.3496,48.3636,15700.0
2010-01-05 14:50:00,69.35,69.35,69.29,69.3,28100.0,48.3636,48.3636,48.3218,48.3287,28100.0
2010-01-05 14:55:00,69.3,69.31,69.28,69.29,34100.0,48.3287,48.3357,48.3148,48.3218,34100.0
2010-01-05 15:00:00,69.29,69.29,69.25,69.29,21900.0,48.3218,48.3218,48.2939,48.3218,21900.0
2010-01-05 15:05:00,69.28,69.3,69.25,69.25,13900.0,48.3148,48.3287,48.2939,48.2939,13900.0
2010-01-05 15:10:00,69.25,69.26,69.21,69.24,17100.0,48.2939,48.3008,48.266,48.2869,17100.0
2010-01-05 15:15:00,69.23,69.24,69.23,69.24,9300.0,48.2799,48.2869,48.2799,48.2869,9300.0
2010-01-05 15:20:00,69.24,69.25,69.2,69.21,25100.0,48.2869,48.2939,48.259,48.266,25100.0
2010-01-05 15:25:00,69.2,69.23,69.18,69.21,54000.0,48.259,48.2799,48.245,48.266,54000.0
2010-01-05 15:30:00,69.22,69.33,69.22,69.33,17800.0,48.2729,48.3496,48.2729,48.3496,17800.0
2010-01-05 15:35:00,69.33,69.36,69.32,69.35,20600.0,48.3496,48.3706,48.3427,48.3636,20600.0
2010-01-05 15:40:00,69.36,69.4,69.25,69.25,40900.0,48.3706,48.3985,48.2939,48.2939,40900.0
2010-01-05 15:45:00,69.25,69.37,69.25,69.34,24600.0,48.2939,48.3775,48.2939,48.3566,24600.0
2010-01-05 15:50:00,69.33,69.36,69.32,69.32,45600.0,48.3496,48.3706,48.3427,48.3427,45600.0
2010-01-05 15:55:00,69.32,69.37,69.31,69.32,89900.0,48.3427,48.3775,48.3357,48.3427,89900.0
2010-01-06 09:30:00,69.03,69.25,69.02,69.14,21500.0,48.1404,48.2939,48.1335,48.2171,21500.0
2010-01-06 09:35:00,69.08,69.2,68.94,69.02,27200.0,48.1753,48.259,48.0777,48.1335,27200.0
2010-01-06 09:40:00,69.09,69.14,68.95,69.01,10100.0,48.1823,48.2171,48.0846,48.1265,10100.0
2010-01-06 09:45:00,69.06,69.18,68.98,69.11,7100.0,48.1614,48.245,48.1056,48.1962,7100.0
2010-01-06 09:50:00,69.12,69.21,69.07,69.16,20000.0,48.2032,48.266,48.1683,48.2311,20000.0
2010-01-06 09:55:00,69.15,69.16,69.04,69.14,14200.0,48.2241,48.2311,48.1474,48.2171,14200.0
2010-01-06 10:00:00,69.13,69.27,69.02,69.25,28100.0,48.2102,48.3078,48.1335,48.2939,28100.0
2010-01-06 10:05:00,69.27,69.29,69.17,69.25,24000.0,48.3078,48.3218,48.2381,48.2939,24000.0
2010-01-06 10:10:00,69.25,69.28,69.17,69.22,10100.0,48.2939,48.3148,48.2381,48.2729,10100.0
2010-01-06 10:15:00,69.21,69.24,69.15,69.19,8300.0,48.266,48.2869,48.2241,48.252,8300.0
2010-01-06 10:20:00,69.2,69.3,69.2,69.24,7000.0,48.259,48.3287,48.259,48.2869,7000.0
2010-01-06 10:25:00,69.23,69.25,69.21,69.21,8000.0,48.2799,48.2939,48.266,48.266,8000.0
2010-01-06 10:30:00,69.21,69.21,69.11,69.11,12400.0,48.266,48.266,48.1962,48.1962,12400.0
2010-01-06 10:35:00,69.11,69.13,68.91,68.94,25700.0,48.1962,48.2102,48.0567,48.0777,25700.0
2010-01-06 10:40:00,68.92,68.96,68.91,68.93,6300.0,48.0637,48.0916,48.0567,48.0707,6300.0
2010-01-06 10:45:00,68.93,68.93,68.87,68.88,7000.0,48.0707,48.0707,48.0289,48.0358,7000.0
2010-01-06 10:50:00,68.89,68.91,68.87,68.9,11900.0,48.0428,48.0567,48.0289,48.0498,11900.0
2010-01-06 10:55:00,68.91,68.94,68.89,68.94,5600.0,48.0567,48.0777,48.0428,48.0777,5600.0
2010-01-06 11:00:00,68.94,69.01,68.91,68.99,8800.0,48.0777,48.1265,48.0567,48.1125,8800.0
2010-01-06 11:05:00,68.99,69.05,68.95,68.97,17800.0,48.1125,48.1544,48.0846,48.0986,17800.0
2010-01-06 11:10:00,68.96,68.99,68.93,68.94,8400.0,48.0916,48.1125,48.0707,48.0777,8400.0
2010-01-06 11:15:00,68.95,69.02,68.95,69.01,15500.0,48.0846,48.1335,48.0846,48.1265,15500.0
2010-01-06 11:20:00,69.03,69.06,68.99,69.03,13300.0,48.1404,48.1614,48.1125,48.1404,13300.0
2010-01-06 11:25:00,69.03,69.11,69.03,69.07,10300.0,48.1404,48.1962,48.1404,48.1683,10300.0
2010-01-06 11:30:00,69.07,69.07,69.01,69.02,10300.0,48.1683,48.1683,48.1265,48.1335,10300.0
2010-01-06 11:35:00,69.02,69.03,68.9,68.91,22200.0,48.1335,48.1404,48.0498,48.0567,22200.0
2010-01-06 11:40:00,68.93,68.97,68.89,68.89,17500.0,48.0707,48.0986,48.0428,48.0428,17500.0
2010-01-06 11:45:00,68.88,68.91,68.85,68.91,12200.0,48.0358,48.0567,48.0149,48.0567,12200.0
2010-01-06 11:50:00,68.91,68.96,68.83,68.84,12700.0,48.0567,48.0916,48.001,48.0079,12700.0
2010-01-06 11:55:00,68.84,68.88,68.75,68.75,17000.0,48.0079,48.0358,47.9452,47.9452,17000.0
2010-01-06 12:00:00,68.77,68.92,68.77,68.89,11500.0,47.9591,48.0637,47.9591,48.0428,11500.0
2010-01-06 12:05:00,68.89,68.97,68.88,68.97,8800.0,48.0428,48.0986,48.0358,48.0986,8800.0
2010-01-06 12:10:00,68.97,69.04,68.96,68.98,10700.0,48.0986,48.1474,48.0916,48.1056,10700.0
2010-01-06 12:15:00,68.99,69.04,68.96,68.99,3700.0,48.1125,48.1474,48.0916,48.1125,3700.0
2010-01-06 12:20:00,69.0,69.01,68.95,68.96,2800.0,48.1195,48.1265,48.0846,48.0916,2800.0
2010-01-06 12:25:00,68.97,69.0,68.93,68.99,10000.0,48.0986,48.1195,48.0707,48.1125,10000.0
2010-01-06 12:30:00,68.96,69.02,68.91,68.97,16000.0,48.0916,48.1335,48.0567,48.0986,16000.0
2010-01-06 12:35:00,68.98,69.04,68.98,69.01,5600.0,48.1056,48.1474,48.1056,48.1265,5600.0
2010-01-06 12:40:00,69.04,69.04,69.0,69.02,5000.0,48.1474,48.1474,48.1195,48.1335,5000.0
2010-01-06 12:45:00,69.01,69.06,69.01,69.04,11100.0,48.1265,48.1614,48.1265,48.1474,11100.0
2010-01-06 12:50:00,69.04,69.08,68.99,68.99,7000.0,48.1474,48.1753,48.1125,48.1125,7000.0
2010-01-06 12:55:00,68.98,69.03,68.97,69.03,2500.0,48.1056,48.1404,48.0986,48.1404,2500.0
2010-01-06 13:00:00,69.04,69.09,69.02,69.03,6500.0,48.1474,48.1823,48.1335,48.1404,6500.0
2010-01-06 13:05:00,69.04,69.06,69.0,69.01,5600.0,48.1474,48.1614,48.1195,48.1265,5600.0
2010-01-06 13:10:00,69.0,69.06,68.99,69.03,7100.0,48.1195,48.1614,48.1125,48.1404,7100.0
2010-01-06 13:15:00,69.07,69.08,68.94,68.96,15100.0,48.1683,48.1753,48.0777,48.0916,15100.0
2010-01-06 13:20:00,68.96,69.08,68.96,69.06,8700.0,48.0916,48.1753,48.0916,48.1614,8700.0
2010-01-06 13:25:00,69.06,69.11,69.06,69.1,13400.0,48.1614,48.1962,48.1614,48.1893,13400.0
2010-01-06 13:30:00,69.1,69.12,69.06,69.09,10000.0,48.1893,48.2032,48.1614,48.1823,10000.0
2010-01-06 13:35:00,69.1,69.11,69.06,69.1,8700.0,48.1893,48.1962,48.1614,48.1893,8700.0
2010-01-06 13:40:00,69.1,69.11,69.06,69.06,12500.0,48.1893,48.1962,48.1614,48.1614,12500.0
2010-01-06 13:45:00,69.05,69.1,69.05,69.1,5100.0,48.1544,48.1893,48.1544,48.1893,5100.0
2010-01-06 13:50:00,69.1,69.1,69.02,69.05,9100.0,48.1893,48.1893,48.1335,48.1544,9100.0
2010-01-06 13:55:00,69.03,69.08,69.0,69.07,12200.0,48.1404,48.1753,48.1195,48.1683,12200.0
2010-01-06 14:00:00,69.08,69.12,69.0,69.03,14000.0,48.1753,48.2032,48.1195,48.1404,14000.0
2010-01-06 14:05:00,69.03,69.11,69.03,69.1,4500.0,48.1404,48.1962,48.1404,48.1893,4500.0
2010-01-06 14:10:00,69.1,69.21,69.1,69.17,10900.0,48.1893,48.266,48.1893,48.2381,10900.0
2010-01-06 14:15:00,69.18,69.2,69.11,69.2,8600.0,48.245,48.259,48.1962,48.259,8600.0
2010-01-06 14:20:00,69.19,69.27,69.17,69.27,8700.0,48.252,48.3078,48.2381,48.3078,8700.0
2010-01-06 14:25:00,69.27,69.29,69.18,69.19,11500.0,48.3078,48.3218,48.245,48.252,11500.0
2010-01-06 14:30:00,69.18,69.22,69.12,69.14,16700.0,48.245,48.2729,48.2032,48.2171,16700.0
2010-01-06 14:35:00,69.15,69.25,69.12,69.2,15400.0,48.2241,48.2939,48.2032,48.259,15400.0
2010-01-06 14:40:00,69.2,69.24,69.17,69.2,15700.0,48.259,48.2869,48.2381,48.259,15700.0
2010-01-06 14:45:00,69.21,69.24,69.15,69.24,42600.0,48.266,48.2869,48.2241,48.2869,42600.0
2010-01-06 14:50:00,69.24,69.3,69.23,69.29,12500.0,48.2869,48.3287,48.2799,48.3218,12500.0
2010-01-06 14:55:00,69.3,69.36,69.28,69.35,9400.0,48.3287,48.3706,48.3148,48.3636,9400.0
2010-01-06 15:00:00,69.34,69.35,69.3,69.3,12100.0,48.3566,48.3636,48.3287,48.3287,12100.0
2010-01-06 15:05:00,69.31,69.32,69.22,69.25,14500.0,48.3357,48.3427,48.2729,48.2939,14500.0
2010-01-06 15:10:00,69.25,69.26,69.21,69.21,13800.0,48.2939,48.3008,48.266,48.266,13800.0
2010-01-06 15:15:00,69.21,69.25,69.18,69.19,19400.0,48.266,48.2939,48.245,48.252,19400.0
2010-01-06 15:20:00,69.18,69.29,69.15,69.25,22400.0,48.245,48.3218,48.2241,48.2939,22400.0
2010-01-06 15:25:00,69.26,69.33,69.22,69.23,20200.0,48.3008,48.3496,48.2729,48.2799,20200.0
2010-01-06 15:30:00,69.22,69.22,69.13,69.18,13500.0,48.2729,48.2729,48.2102,48.245,13500.0
2010-01-06 15:35:00,69.18,69.22,69.17,69.19,19100.0,48.245,48.2729,48.2381,48.252,19100.0
2010-01-06 15:40:00,69.19,69.23,69.15,69.16,22900.0,48.252,48.2799,48.2241,48.2311,22900.0
2010-01-06 15:45:00,69.16,69.2,69.13,69.19,33500.0,48.2311,48.259,48.2102,48.252,33500.0
2010-01-06 15:50:00,69.19,69.24,69.15,69.2,28800.0,48.252,48.2869,48.2241,48.259,28800.0
2010-01-06 15:55:00,69.21,69.26,69.2,69.21,35600.0,48.266,48.3008,48.259,48.266,35600.0
2010-01-07 09:30:00,69.09,69.2,68.76,68.77,22000.0,48.1823,48.259,47.9521,47.9591,22000.0
2010-01-07 09:35:00,68.79,69.07,68.76,69.07,7600.0,47.9731,48.1683,47.9521,48.1683,7600.0
2010-01-07 09:40:00,69.06,69.31,69.06,69.31,7500.0,48.1614,48.3357,48.1614,48.3357,7500.0
2010-01-07 09:45:00,69.29,69.31,69.01,69.03,11300.0,48.3218,48.3357,48.1265,48.1404,11300.0
2010-01-07 09:50:00,69.02,69.03,68.74,68.74,8200.0,48.1335,48.1404,47.9382,47.9382,8200.0
2010-01-07 09:55:00,68.74,68.86,68.73,68.86,9900.0,47.9382,48.0219,47.9312,48.0219,9900.0
2010-01-07 10:00:00,68.88,68.99,68.88,68.94,8400.0,48.0358,48.1125,48.0358,48.0777,8400.0
2010-01-07 10:05:00,68.95,69.07,68.95,69.02,8000.0,48.0846,48.1683,48.0846,48.1335,8000.0
2010-01-07 10:10:00,69.04,69.04,68.92,68.92,6700.0,48.1474,48.1474,48.0637,48.0637,6700.0
2010-01-07 10:15:00,68.91,68.96,68.82,68.92,9300.0,48.0567,48.0916,47.994,48.0637,9300.0
2010-01-07 10:20:00,68.94,69.09,68.9,69.09,8000.0,48.0777,48.1823,48.0498,48.1823,8000.0
2010-01-07 10:25:00,69.07,69.23,69.07,69.22,15400.0,48.1683,48.2799,48.1683,48.2729,15400.0
2010-01-07 10:30:00,69.24,69.39,69.23,69.31,18400.0,48.2869,48.3915,48.2799,48.3357,18400.0
2010-01-07 10:35:00,69.31,69.47,69.29,69.39,29700.0,48.3357,48.4473,48.3218,48.3915,29700.0
2010-01-07 10:40:00,69.37,69.45,69.36,69.41,14100.0,48.3775,48.4333,48.3706,48.4054,14100.0
2010-01-07 10:45:00,69.41,69.45,69.29,69.38,14000.0,48.4054,48.4333,48.3218,48.3845,14000.0
2010-01-07 10:50:00,69.36,69.39,69.28,69.28,16500.0,48.3706,48.3915,48.3148,48.3148,16500.0
2010-01-07 10:55:00,69.28,69.31,69.19,69.19,30700.0,48.3148,48.3357,48.252,48.252,30700.0
2010-01-07 11:00:00,69.19,69.21,69.09,69.11,23500.0,48.252,48.266,48.1823,48.1962,23500.0
2010-01-07 11:05:00,69.12,69.12,69.04,69.05,21500.0,48.2032,48.2032,48.1474,48.1544,21500.0
2010-01-07 11:10:00,69.05,69.15,69.04,69.13,12100.0,48.1544,48.2241,48.1474,48.2102,12100.0
2010-01-07 11:15:00,69.13,69.21,69.1,69.19,9800.0,48.2102,48.266,48.1893,48.252,9800.0
2010-01-07 11:20:00,69.19,69.26,69.19,69.24,13200.0,48.252,48.3008,48.252,48.2869,13200.0
2010-01-07 11:25:00,69.24,69.27,69.2,69.21,7700.0,48.2869,48.3078,48.259,48.266,7700.0
2010-01-07 11:30:00,69.22,69.24,69.2,69.23,6100.0,48.2729,48.2869,48.259,48.2799,6100.0
2010-01-07 11:35:00,69.23,69.24,69.18,69.21,10500.0,48.2799,48.2869,48.245,48.266,10500.0
2010-01-07 11:40:00,69.21,69.31,69.21,69.31,11100.0,48.266,48.3357,48.266,48.3357,11100.0
2010-01-07 11:45:00,69.3,69.31,69.28,69.31,9100.0,48.3287,48.3357,48.3148,48.3357,9100.0
2010-01-07 11:50:00,69.31,69.35,69.3,69.32,8600.0,48.3357,48.3636,48.3287,48.3427,8600.0
2010-01-07 11:55:00,69.33,69.47,69.33,69.46,25200.0,48.3496,48.4473,48.3496,48.4403,25200.0
2010-01-07 12:00:00,69.45,69.5,69.32,69.32,16100.0,48.4333,48.4682,48.3427,48.3427,16100.0
2010-01-07 12:05:00,69.32,69.36,69.31,69.36,5900.0,48.3427,48.3706,48.3357,48.3706,5900.0
2010-01-07 12:10:00,69.35,69.35,69.26,69.26,6500.0,48.3636,48.3636,48.3008,48.3008,6500.0
2010-01-07 12:15:00,69.24,69.33,69.24,69.32,8600.0,48.2869,48.3496,48.2869,48.3427,8600.0
2010-01-07 12:20:00,69.32,69.32,69.25,69.27,12400.0,48.3427,48.3427,48.2939,48.3078,12400.0
2010-01-07 12:25:00,69.26,69.33,69.21,69.29,27700.0,48.3008,48.3496,48.266,48.3218,27700.0
2010-01-07 12:30:00,69.29,69.32,69.26,69.28,7900.0,48.3218,48.3427,48.3008,48.3148,7900.0
2010-01-07 12:35:00,69.3,69.31,69.19,69.22,8900.0,48.3287,48.3357,48.252,48.2729,8900.0
2010-01-07 12:40:00,69.2,69.21,69.18,69.18,7600.0,48.259,48.266,48.245,48.245,7600.0
2010-01-07 12:45:00,69.2,69.24,69.19,69.22,5000.0,48.259,48.2869,48.252,48.2729,5000.0
2010-01-07 12:50:00,69.23,69.23,69.2,69.2,3200.0,48.2799,48.2799,48.259,48.259,3200.0
2010-01-07 12:55:00,69.21,69.25,69.19,69.19,15000.0,48.266,48.2939,48.252,48.252,15000.0
2010-01-07 13:00:00,69.2,69.22,69.19,69.21,5800.0,48.259,48.2729,48.252,48.266,5800.0
2010-01-07 13:05:00,69.22,69.23,69.19,69.2,5900.0,48.2729,48.2799,48.252,48.259,5900.0
2010-01-07 13:10:00,69.2,69.23,69.2,69.22,7300.0,48.259,48.2799,48.259,48.2729,7300.0
2010-01-07 13:15:00,69.23,69.27,69.21,69.26,10600.0,48.2799,48.3078,48.266,48.3008,10600.0
2010-01-07 13:20:00,69.24,69.24,69.2,69.2,6100.0,48.2869,48.2869,48.259,48.259,6100.0
2010-01-07 13:25:00,69.2,69.29,69.2,69.27,9400.0,48.259,48.3218,48.259,48.3078,9400.0
2010-01-07 13:30:00,69.28,69.29,69.25,69.26,12000.0,48.3148,48.3218,48.2939,48.3008,12000.0
2010-01-07 13:35:00,69.26,69.26,69.22,69.22,6000.0,48.3008,48.3008,48.2729,48.2729,6000.0
2010-01-07 13:40:00,69.22,69.26,69.2,69.22,15300.0,48.2729,48.3008,48.259,48.2729,15300.0
2010-01-07 13:45:00,69.19,69.23,69.18,69.19,7500.0,48.252,48.2799,48.245,48.252,7500.0
2010-01-07 13:50:00,69.19,69.27,69.14,69.16,11800.0,48.252,48.3078,48.2171,48.2311,11800.0
2010-01-07 13:55:00,69.15,69.16,69.11,69.13,27500.0,48.2241,48.2311,48.1962,48.2102,27500.0
2010-01-07 14:00:00,69.15,69.18,69.11,69.11,12700.0,48.2241,48.245,48.1962,48.1962,12700.0
2010-01-07 14:05:00,69.11,69.2,69.11,69.2,10200.0,48.1962,48.259,48.1962,48.259,10200.0
2010-01-07 14:10:00,69.2,69.24,69.19,69.23,8800.0,48.259,48.2869,48.252,48.2799,8800.0
2010-01-07 14:15:00,69.23,69.24,69.19,69.2,6000.0,48.2799,48.2869,48.252,48.259,6000.0
2010-01-07 14:20:00,69.21,69.21,69.16,69.19,8000.0,48.266,48.266,48.2311,48.252,8000.0
2010-01-07 14:25:00,69.2,69.23,69.18,69.22,7500.0,48.259,48.2799,48.245,48.2729,7500.0
2010-01-07 14:30:00,69.22,69.28,69.2,69.27,7300.0,48.2729,48.3148,48.259,48.3078,7300.0
2010-01-07 14:35:00,69.26,69.31,69.25,69.25,7500.0,48.3008,48.3357,48.2939,48.2939,7500.0
2010-01-07 14:40:00,69.26,69.27,69.25,69.25,13800.0,48.3008,48.3078,48.2939,48.2939,13800.0
2010-01-07 14:45:00,69.25,69.3,69.25,69.28,9100.0,48.2939,48.3287,48.2939,48.3148,9100.0
2010-01-07 14:50:00,69.28,69.29,69.25,69.25,15600.0,48.3148,48.3218,48.2939,48.2939,15600.0
2010-01-07 14:55:00,69.25,69.27,69.25,69.26,13400.0,48.2939,48.3078,48.2939,48.3008,13400.0
2010-01-07 15:00:00,69.25,69.25,69.08,69.13,41800.0,48.2939,48.2939,48.1753,48.2102,41800.0
2010-01-07 15:05:00,69.14,69.27,69.12,69.26,33200.0,48.2171,48.3078,48.2032,48.3008,33200.0
2010-01-07 15:10:00,69.26,69.34,69.24,69.3,16300.0,48.3008,48.3566,48.2869,48.3287,16300.0
2010-01-07 15:15:00,69.29,69.32,69.26,69.3,12300.0,48.3218,48.3427,48.3008,48.3287,12300.0
2010-01-07 15:20:00,69.31,69.37,69.31,69.34,11200.0,48.3357,48.3775,48.3357,48.3566,11200.0
2010-01-07 15:25:00,69.35,69.43,69.34,69.41,26700.0,48.3636,48.4194,48.3566,48.4054,26700.0
2010-01-07 15:30:00,69.42,69.49,69.4,69.49,13500.0,48.4124,48.4612,48.3985,48.4612,13500.0
2010-01-07 15:35:00,69.49,69.49,69.39,69.4,27500.0,48.4612,48.4612,48.3915,48.3985,27500.0
2010-01-07 15:40:00,69.41,69.42,69.37,69.41,40400.0,48.4054,48.4124,48.3775,48.4054,40400.0
2010-01-07 15:45:00,69.4,69.45,69.4,69.44,50000.0,48.3985,48.4333,48.3985,48.4264,50000.0
2010-01-07 15:50:00,69.45,69.46,69.43,69.43,40800.0,48.4333,48.4403,48.4194,48.4194,40800.0
2010-01-07 15:55:00,69.43,69.5,69.43,69.47,77600.0,48.4194,48.4682,48.4194,48.4473,77600.0
2010-01-08 09:30:00,69.43,69.52,68.91,69.2,35800.0,48.4194,48.4822,48.0567,48.259,35800.0
2010-01-08 09:35:00,69.19,69.21,69.01,69.02,14100.0,48.252,48.266,48.1265,48.1335,14100.0
2010-01-08 09:40:00,69.02,69.16,69.0,69.11,16500.0,48.1335,48.2311,48.1195,48.1962,16500.0
2010-01-08 09:45:00,69.11,69.3,69.09,69.29,11800.0,48.1962,48.3287,48.1823,48.3218,11800.0
2010-01-08 09:50:00,69.32,69.41,69.28,69.4,17800.0,48.3427,48.4054,48.3148,48.3985,17800.0
2010-01-08 09:55:00,69.4,69.63,69.32,69.63,30600.0,48.3985,48.5589,48.3427,48.5589,30600.0
2010-01-08 10:00:00,69.63,69.7,69.47,69.52,37600.0,48.5589,48.6077,48.4473,48.4822,37600.0
2010-01-08 10:05:00,69.51,69.53,69.32,69.34,11600.0,48.4752,48.4891,48.3427,48.3566,11600.0
2010-01-08 10:10:00,69.34,69.36,69.25,69.27,11600.0,48.3566,48.3706,48.2939,48.3078,11600.0
2010-01-08 10:15:00,69.28,69.35,69.25,69.35,47200.0,48.3148,48.3636,48.2939,48.3636,47200.0
2010-01-08 10:20:00,69.33,69.38,69.26,69.27,27700.0,48.3496,48.3845,48.3008,48.3078,27700.0
2010-01-08 10:25:00,69.27,69.3,69.22,69.22,37800.0,48.3078,48.3287,48.2729,48.2729,37800.0
2010-01-08 10:30:00,69.21,69.23,69.16,69.19,33200.0,48.266,48.2799,48.2311,48.252,33200.0
2010-01-08 10:35:00,69.19,69.27,69.11,69.21,26400.0,48.252,48.3078,48.1962,48.266,26400.0
2010-01-08 10:40:00,69.21,69.25,69.11,69.13,28700.0,48.266,48.2939,48.1962,48.2102,28700.0
2010-01-08 10:45:00,69.12,69.23,69.12,69.23,15600.0,48.2032,48.2799,48.2032,48.2799,15600.0
2010-01-08 10:50:00,69.24,69.24,69.16,69.19,7500.0,48.2869,48.2869,48.2311,48.252,7500.0
2010-01-08 10:55:00,69.2,69.25,69.14,69.17,18400.0,48.259,48.2939,48.2171,48.2381,18400.0
2010-01-08 11:00:00,69.18,69.3,69.15,69.26,13500.0,48.245,48.3287,48.2241,48.3008,13500.0
2010-01-08 11:05:00,69.26,69.29,69.23,69.24,10800.0,48.3008,48.3218,48.2799,48.2869,10800.0
2010-01-08 11:10:00,69.26,69.31,69.24,69.31,10200.0,48.3008,48.3357,48.2869,48.3357,10200.0
2010-01-08 11:15:00,69.3,69.46,69.28,69.4,17200.0,48.3287,48.4403,48.3148,48.3985,17200.0
2010-01-08 11:20:00,69.42,69.42,69.37,69.42,19600.0,48.4124,48.4124,48.3775,48.4124,19600.0
2010-01-08 11:25:00,69.42,69.46,69.36,69.38,16800.0,48.4124,48.4403,48.3706,48.3845,16800.0
2010-01-08 11:30:00,69.36,69.42,69.34,69.37,16400.0,48.3706,48.4124,48.3566,48.3775,16400.0
2010-01-08 11:35:00,69.36,69.36,69.25,69.27,15100.0,48.3706,48.3706,48.2939,48.3078,15100.0
2010-01-08 11:40:00,69.28,69.32,69.26,69.3,9900.0,48.3148,48.3427,48.3008,48.3287,9900.0
2010-01-08 11:45:00,69.31,69.43,69.31,69.41,11500.0,48.3357,48.4194,48.3357,48.4054,11500.0
2010-01-08 11:50:00,69.41,69.44,69.39,69.44,13100.0,48.4054,48.4264,48.3915,48.4264,13100.0
2010-01-08 11:55:00,69.44,69.45,69.41,69.42,7600.0,48.4264,48.4333,48.4054,48.4124,7600.0
2010-01-08 12:00:00,69.41,69.42,69.35,69.37,17700.0,48.4054,48.4124,48.3636,48.3775,17700.0
2010-01-08 12:05:00,69.37,69.38,69.35,69.36,3800.0,48.3775,48.3845,48.3636,48.3706,3800.0
2010-01-08 12:10:00,69.36,69.36,69.28,69.29,10400.0,48.3706,48.3706,48.3148,48.3218,10400.0
2010-01-08 12:15:00,69.29,69.34,69.27,69.34,6300.0,48.3218,48.3566,48.3078,48.3566,6300.0
2010-01-08 12:20:00,69.35,69.44,69.35,69.44,8300.0,48.3636,48.4264,48.3636,48.4264,8300.0
2010-01-08 12:25:00,69.43,69.43,69.41,69.42,4300.0,48.4194,48.4194,48.4054,48.4124,4300.0
2010-01-08 12:30:00,69.41,69.42,69.3,69.3,12100.0,48.4054,48.4124,48.3287,48.3287,12100.0
2010-01-08 12:35:00,69.3,69.3,69.25,69.26,13600.0,48.3287,48.3287,48.2939,48.3008,13600.0
2010-01-08 12:40:00,69.27,69.28,69.24,69.28,10200.0,48.3078,48.3148,48.2869,48.3148,10200.0
2010-01-08 12:45:00,69.27,69.29,69.23,69.25,12700.0,48.3078,48.3218,48.2799,48.2939,12700.0
2010-01-08 12:50:00,69.25,69.28,69.23,69.28,15000.0,48.2939,48.3148,48.2799,48.3148,15000.0
2010-01-08 12:55:00,69.29,69.31,69.25,69.25,13100.0,48.3218,48.3357,48.2939,48.2939,13100.0
2010-01-08 13:00:00,69.25,69.28,69.22,69.28,12700.0,48.2939,48.3148,48.2729,48.3148,12700.0
2010-01-08 13:05:00,69.29,69.35,69.25,69.33,29900.0,48.3218,48.3636,48.2939,48.3496,29900.0
2010-01-08 13:10:00,69.34,69.39,69.34,69.35,7600.0,48.3566,48.3915,48.3566,48.3636,7600.0
2010-01-08 13:15:00,69.35,69.36,69.28,69.28,15900.0,48.3636,48.3706,48.3148,48.3148,15900.0
2010-01-08 13:20:00,69.3,69.32,69.26,69.26,7200.0,48.3287,48.3427,48.3008,48.3008,7200.0
2010-01-08 13:25:00,69.28,69.28,69.21,69.24,11100.0,48.3148,48.3148,48.266,48.2869,11100.0
2010-01-08 13:30:00,69.22,69.36,69.22,69.33,8000.0,48.2729,48.3706,48.2729,48.3496,8000.0
2010-01-08 13:35:00,69.35,69.38,69.32,69.38,5700.0,48.3636,48.3845,48.3427,48.3845,5700.0
2010-01-08 13:40:00,69.37,69.38,69.26,69.28,6500.0,48.3775,48.3845,48.3008,48.3148,6500.0
2010-01-08 13:45:00,69.28,69.28,69.22,69.23,11100.0,48.3148,48.3148,48.2729,48.2799,11100.0
2010-01-08 13:50:00,69.23,69.24,69.19,69.21,12200.0,48.2799,48.2869,48.252,48.266,12200.0
2010-01-08 13:55:00,69.21,69.23,69.13,69.14,13700.0,48.266,48.2799,48.2102,48.2171,13700.0
2010-01-08 14:00:00,69.14,69.2,69.14,69.16,13000.0,48.2171,48.259,48.2171,48.2311,13000.0
2010-01-08 14:05:00,69.16,69.18,69.11,69.14,18800.0,48.2311,48.245,48.1962,48.2171,18800.0
2010-01-08 14:10:00,69.14,69.21,69.12,69.2,24400.0,48.2171,48.266,48.2032,48.259,24400.0
2010-01-08 14:15:00,69.19,69.22,69.16,69.21,15000.0,48.252,48.2729,48.2311,48.266,15000.0
2010-01-08 14:20:00,69.21,69.21,69.15,69.2,21700.0,48.266,48.266,48.2241,48.259,21700.0
2010-01-08 14:25:00,69.18,69.21,69.15,69.21,20600.0,48.245,48.266,48.2241,48.266,20600.0
2010-01-08 14:30:00,69.21,69.23,69.16,69.17,15600.0,48.266,48.2799,48.2311,48.2381,15600.0
2010-01-08 14:35:00,69.17,69.18,69.13,69.17,17000.0,48.2381,48.245,48.2102,48.2381,17000.0
2010-01-08 14:40:00,69.17,69.18,69.11,69.12,16400.0,48.2381,48.245,48.1962,48.2032,16400.0
2010-01-08 14:45:00,69.13,69.14,69.1,69.11,10900.0,48.2102,48.2171,48.1893,48.1962,10900.0
2010-01-08 14:50:00,69.1,69.12,69.09,69.11,18400.0,48.1893,48.2032,48.1823,48.1962,18400.0
2010-01-08 14:55:00,69.1,69.14,69.1,69.12,12700.0,48.1893,48.2171,48.1893,48.2032,12700.0
2010-01-08 15:00:00,69.11,69.16,69.1,69.12,18700.0,48.1962,48.2311,48.1893,48.2032,18700.0
2010-01-08 15:05:00,69.13,69.15,69.1,69.15,22200.0,48.2102,48.2241,48.1893,48.2241,22200.0
2010-01-08 15:10:00,69.14,69.18,69.14,69.16,11100.0,48.2171,48.245,48.2171,48.2311,11100.0
2010-01-08 15:15:00,69.16,69.18,69.13,69.13,10500.0,48.2311,48.245,48.2102,48.2102,10500.0
2010-01-08 15:20:00,69.12,69.15,69.1,69.14,20200.0,48.2032,48.2241,48.1893,48.2171,20200.0
2010-01-08 15:25:00,69.14,69.22,69.14,69.22,20900.0,48.2171,48.2729,48.2171,48.2729,20900.0
2010-01-08 15:30:00,69.22,69.23,69.14,69.14,26000.0,48.2729,48.2799,48.2171,48.2171,26000.0
2010-01-08 15:35:00,69.14,69.25,69.14,69.25,44300.0,48.2171,48.2939,48.2171,48.2939,44300.0
2010-01-08 15:40:00,69.27,69.4,69.26,69.35,63100.0,48.3078,48.3985,48.3008,48.3636,63100.0
2010-01-08 15:45:00,69.35,69.35,69.29,69.33,49500.0,48.3636,48.3636,48.3218,48.3496,49500.0
2010-01-08 15:50:00,69.33,69.46,69.33,69.46,77000.0,48.3496,48.4403,48.3496,48.4403,77000.0
2010-01-08 15:55:00,69.45,69.45,69.29,69.43,92800.0,48.4333,48.4333,48.3218,48.4194,92800.0
2010-01-11 09:30:00,69.83,69.89,69.66,69.89,40100.0,48.6983,48.7402,48.5798,48.7402,40100.0
2010-01-11 09:35:00,69.9,70.04,69.87,69.97,33100.0,48.7472,48.8448,48.7262,48.796,33100.0
2010-01-11 09:40:00,69.98,69.98,69.76,69.79,31200.0,48.8029,48.8029,48.6495,48.6704,31200.0
2010-01-11 09:45:00,69.78,69.97,69.72,69.91,27400.0,48.6635,48.796,48.6216,48.7541,27400.0
2010-01-11 09:50:00,69.91,69.95,69.84,69.94,17400.0,48.7541,48.782,48.7053,48.7751,17400.0
2010-01-11 09:55:00,69.95,69.97,69.83,69.94,35400.0,48.782,48.796,48.6983,48.7751,35400.0
2010-01-11 10:00:00,69.96,70.01,69.91,69.99,36900.0,48.789,48.8239,48.7541,48.8099,36900.0
2010-01-11 10:05:00,70.0,70.04,69.85,69.97,26800.0,48.8169,48.8448,48.7123,48.796,26800.0
2010-01-11 10:10:00,69.98,70.04,69.94,69.99,49100.0,48.8029,48.8448,48.7751,48.8099,49100.0
2010-01-11 10:15:00,69.99,70.15,69.99,70.01,40800.0,48.8099,48.9215,48.8099,48.8239,40800.0
2010-01-11 10:20:00,70.02,70.2,70.02,70.2,37800.0,48.8308,48.9564,48.8308,48.9564,37800.0
2010-01-11 10:25:00,70.19,70.23,70.15,70.16,19200.0,48.9494,48.9773,48.9215,48.9285,19200.0
2010-01-11 10:30:00,70.15,70.16,70.11,70.12,18100.0,48.9215,48.9285,48.8936,48.9006,18100.0
2010-01-11 10:35:00,70.11,70.17,70.11,70.15,20500.0,48.8936,48.9355,48.8936,48.9215,20500.0
2010-01-11 10:40:00,70.15,70.25,70.14,70.21,18400.0,48.9215,48.9912,48.9145,48.9633,18400.0
2010-01-11 10:45:00,70.19,70.25,70.17,70.21,12500.0,48.9494,48.9912,48.9355,48.9633,12500.0
2010-01-11 10:50:00,70.23,70.23,70.14,70.15,12700.0,48.9773,48.9773,48.9145,48.9215,12700.0
2010-01-11 10:55:00,70.15,70.15,70.1,70.11,10700.0,48.9215,48.9215,48.8866,48.8936,10700.0
2010-01-11 11:00:00,70.12,70.12,70.0,70.04,25800.0,48.9006,48.9006,48.8169,48.8448,25800.0
2010-01-11 11:05:00,70.04,70.04,69.91,69.99,22000.0,48.8448,48.8448,48.7541,48.8099,22000.0
2010-01-11 11:10:00,69.99,70.03,69.92,69.94,14900.0,48.8099,48.8378,48.7611,48.7751,14900.0
2010-01-11 11:15:00,69.95,70.12,69.95,70.12,9300.0,48.782,48.9006,48.782,48.9006,9300.0
2010-01-11 11:20:00,70.12,70.12,70.08,70.1,17600.0,48.9006,48.9006,48.8727,48.8866,17600.0
2010-01-11 11:25:00,70.11,70.11,70.03,70.07,12300.0,48.8936,48.8936,48.8378,48.8657,12300.0
2010-01-11 11:30:00,70.03,70.06,70.0,70.03,12200.0,48.8378,48.8587,48.8169,48.8378,12200.0
2010-01-11 11:35:00,70.03,70.1,70.0,70.01,9200.0,48.8378,48.8866,48.8169,48.8239,9200.0
2010-01-11 11:40:00,70.01,70.04,70.0,70.02,8900.0,48.8239,48.8448,48.8169,48.8308,8900.0
2010-01-11 11:45:00,70.03,70.04,70.0,70.01,5100.0,48.8378,48.8448,48.8169,48.8239,5100.0
2010-01-11 11:50:00,70.0,70.02,69.96,70.0,12900.0,48.8169,48.8308,48.789,48.8169,12900.0
2010-01-11 11:55:00,69.98,70.06,69.97,70.05,7900.0,48.8029,48.8587,48.796,48.8518,7900.0
2010-01-11 12:00:00,70.06,70.06,69.99,70.01,7400.0,48.8587,48.8587,48.8099,48.8239,7400.0
2010-01-11 12:05:00,70.01,70.15,70.0,70.15,9100.0,48.8239,48.9215,48.8169,48.9215,9100.0
2010-01-11 12:10:00,70.16,70.2,70.16,70.18,4600.0,48.9285,48.9564,48.9285,48.9424,4600.0
2010-01-11 12:15:00,70.19,70.19,70.12,70.14,4900.0,48.9494,48.9494,48.9006,48.9145,4900.0
2010-01-11 12:20:00,70.14,70.19,70.13,70.19,3100.0,48.9145,48.9494,48.9076,48.9494,3100.0
2010-01-11 12:25:00,70.18,70.25,70.17,70.24,12600.0,48.9424,48.9912,48.9355,48.9843,12600.0
2010-01-11 12:30:00,70.24,70.26,70.17,70.18,12700.0,48.9843,48.9982,48.9355,48.9424,12700.0
2010-01-11 12:35:00,70.18,70.24,70.17,70.21,17700.0,48.9424,48.9843,48.9355,48.9633,17700.0
2010-01-11 12:40:00,70.22,70.22,70.19,70.2,13500.0,48.9703,48.9703,48.9494,48.9564,13500.0
2010-01-11 12:45:00,70.2,70.21,70.17,70.2,18500.0,48.9564,48.9633,48.9355,48.9564,18500.0
2010-01-11 12:50:00,70.2,70.3,70.19,70.29,15200.0,48.9564,49.0261,48.9494,49.0191,15200.0
2010-01-11 12:55:00,70.29,70.32,70.23,70.31,10700.0,49.0191,49.0401,48.9773,49.0331,10700.0
2010-01-11 13:00:00,70.3,70.31,70.22,70.23,10700.0,49.0261,49.0331,48.9703,48.9773,10700.0
2010-01-11 13:05:00,70.22,70.31,70.22,70.29,7200.0,48.9703,49.0331,48.9703,49.0191,7200.0
2010-01-11 13:10:00,70.29,70.38,70.29,70.33,15300.0,49.0191,49.0819,49.0191,49.047,15300.0
2010-01-11 13:15:00,70.33,70.38,70.3,70.38,10100.0,49.047,49.0819,49.0261,49.0819,10100.0
2010-01-11 13:20:00,70.37,70.37,70.34,70.35,4700.0,49.0749,49.0749,49.054,49.061,4700.0
2010-01-11 13:25:00,70.35,70.41,70.35,70.38,19400.0,49.061,49.1028,49.061,49.0819,19400.0
2010-01-11 13:30:00,70.37,70.39,70.34,70.39,11000.0,49.0749,49.0889,49.054,49.0889,11000.0
2010-01-11 13:35:00,70.4,70.42,70.37,70.39,8200.0,49.0959,49.1098,49.0749,49.0889,8200.0
2010-01-11 13:40:00,70.38,70.44,70.38,70.44,10900.0,49.0819,49.1237,49.0819,49.1237,10900.0
2010-01-11 13:45:00,70.44,70.53,70.44,70.53,20300.0,49.1237,49.1865,49.1237,49.1865,20300.0
2010-01-11 13:50:00,70.53,70.58,70.52,70.57,12900.0,49.1865,49.2214,49.1795,49.2144,12900.0
2010-01-11 13:55:00,70.56,70.61,70.56,70.61,16700.0,49.2074,49.2423,49.2074,49.2423,16700.0
2010-01-11 14:00:00,70.6,70.6,70.57,70.59,14500.0,49.2353,49.2353,49.2144,49.2284,14500.0
2010-01-11 14:05:00,70.58,70.62,70.56,70.61,11900.0,49.2214,49.2493,49.2074,49.2423,11900.0
2010-01-11 14:10:00,70.6,70.66,70.58,70.61,19400.0,49.2353,49.2772,49.2214,49.2423,19400.0
2010-01-11 14:15:00,70.62,70.65,70.57,70.61,15400.0,49.2493,49.2702,49.2144,49.2423,15400.0
2010-01-11 14:20:00,70.62,70.66,70.62,70.65,5700.0,49.2493,49.2772,49.2493,49.2702,5700.0
2010-01-11 14:25:00,70.65,70.71,70.65,70.65,7900.0,49.2702,49.312,49.2702,49.2702,7900.0
2010-01-11 14:30:00,70.64,70.66,70.61,70.65,25800.0,49.2632,49.2772,49.2423,49.2702,25800.0
2010-01-11 14:35:00,70.66,70.68,70.61,70.61,14300.0,49.2772,49.2911,49.2423,49.2423,14300.0
2010-01-11 14:40:00,70.61,70.62,70.55,70.55,11500.0,49.2423,49.2493,49.2005,49.2005,11500.0
2010-01-11 14:45:00,70.55,70.56,70.52,70.55,20600.0,49.2005,49.2074,49.1795,49.2005,20600.0
2010-01-11 14:50:00,70.56,70.57,70.52,70.54,18000.0,49.2074,49.2144,49.1795,49.1935,18000.0
2010-01-11 14:55:00,70.54,70.61,70.54,70.57,8400.0,49.1935,49.2423,49.1935,49.2144,8400.0
2010-01-11 15:00:00,70.56,70.59,70.53,70.53,16600.0,49.2074,49.2284,49.1865,49.1865,16600.0
2010-01-11 15:05:00,70.52,70.55,70.51,70.52,15700.0,49.1795,49.2005,49.1726,49.1795,15700.0
2010-01-11 15:10:00,70.53,70.54,70.51,70.52,14000.0,49.1865,49.1935,49.1726,49.1795,14000.0
2010-01-11 15:15:00,70.52,70.56,70.49,70.55,28500.0,49.1795,49.2074,49.1586,49.2005,28500.0
2010-01-11 15:20:00,70.54,70.56,70.51,70.56,16600.0,49.1935,49.2074,49.1726,49.2074,16600.0
2010-01-11 15:25:00,70.56,70.66,70.56,70.62,26300.0,49.2074,49.2772,49.2074,49.2493,26300.0
2010-01-11 15:30:00,70.63,70.64,70.59,70.61,18200.0,49.2562,49.2632,49.2284,49.2423,18200.0
2010-01-11 15:35:00,70.61,70.67,70.59,70.66,26200.0,49.2423,49.2841,49.2284,49.2772,26200.0
2010-01-11 15:40:00,70.67,70.68,70.63,70.65,20100.0,49.2841,49.2911,49.2562,49.2702,20100.0
2010-01-11 15:45:00,70.66,70.7,70.62,70.7,47400.0,49.2772,49.3051,49.2493,49.3051,47400.0
2010-01-11 15:50:00,70.7,70.72,70.64,70.68,46200.0,49.3051,49.319,49.2632,49.2911,46200.0
2010-01-11 15:55:00,70.68,70.73,70.66,70.73,78000.0,49.2911,49.326,49.2772,49.326,78000.0
2010-01-12 09:30:00,70.27,70.41,69.86,69.86,23200.0,49.0052,49.1028,48.7193,48.7193,23200.0
2010-01-12 09:35:00,69.86,70.1,69.85,70.1,27200.0,48.7193,48.8866,48.7123,48.8866,27200.0
2010-01-12 09:40:00,70.1,70.35,70.07,70.33,18400.0,48.8866,49.061,48.8657,49.047,18400.0
2010-01-12 09:45:00,70.27,70.5,70.14,70.4,25200.0,49.0052,49.1656,48.9145,49.0959,25200.0
2010-01-12 09:50:00,70.41,70.61,70.41,70.44,27000.0,49.1028,49.2423,49.1028,49.1237,27000.0
2010-01-12 09:55:00,70.43,70.43,70.24,70.33,33700.0,49.1168,49.1168,48.9843,49.047,33700.0
2010-01-12 10:00:00,70.33,70.63,70.31,70.58,47900.0,49.047,49.2562,49.0331,49.2214,47900.0
2010-01-12 10:05:00,70.57,70.65,70.54,70.57,26500.0,49.2144,49.2702,49.1935,49.2144,26500.0
2010-01-12 10:10:00,70.56,70.56,70.41,70.41,18600.0,49.2074,49.2074,49.1028,49.1028,18600.0
2010-01-12 10:15:00,70.42,70.48,70.36,70.47,10800.0,49.1098,49.1516,49.068,49.1447,10800.0
2010-01-12 10:20:00,70.47,70.48,70.36,70.37,10600.0,49.1447,49.1516,49.068,49.0749,10600.0
2010-01-12 10:25:00,70.38,70.47,70.38,70.47,8100.0,49.0819,49.1447,49.0819,49.1447,8100.0
2010-01-12 10:30:00,70.46,70.47,70.31,70.31,34900.0,49.1377,49.1447,49.0331,49.0331,34900.0
2010-01-12 10:35:00,70.34,70.44,70.32,70.43,26600.0,49.054,49.1237,49.0401,49.1168,26600.0
2010-01-12 10:40:00,70.42,70.44,70.37,70.42,11600.0,49.1098,49.1237,49.0749,49.1098,11600.0
2010-01-12 10:45:00,70.43,70.47,70.33,70.34,27800.0,49.1168,49.1447,49.047,49.054,27800.0
2010-01-12 10:50:00,70.36,70.37,70.25,70.25,15700.0,49.068,49.0749,48.9912,48.9912,15700.0
2010-01-12 10:55:00,70.25,70.34,70.25,70.27,23200.0,48.9912,49.054,48.9912,49.0052,23200.0
2010-01-12 11:00:00,70.26,70.36,70.25,70.34,16700.0,48.9982,49.068,48.9912,49.054,16700.0
2010-01-12 11:05:00,70.32,70.35,70.29,70.35,9000.0,49.0401,49.061,49.0191,49.061,9000.0
2010-01-12 11:10:00,70.37,70.37,70.32,70.32,7200.0,49.0749,49.0749,49.0401,49.0401,7200.0
2010-01-12 11:15:00,70.31,70.32,70.26,70.31,10700.0,49.0331,49.0401,48.9982,49.0331,10700.0
2010-01-12 11:20:00,70.3,70.37,70.3,70.37,7100.0,49.0261,49.0749,49.0261,49.0749,7100.0
2010-01-12 11:25:00,70.37,70.49,70.37,70.48,17500.0,49.0749,49.1586,49.0749,49.1516,17500.0
2010-01-12 11:30:00,70.48,70.49,70.32,70.36,27000.0,49.1516,49.1586,49.0401,49.068,27000.0
2010-01-12 11:35:00,70.37,70.37,70.34,70.36,15400.0,49.0749,49.0749,49.054,49.068,15400.0
2010-01-12 11:40:00,70.35,70.36,70.33,70.34,8400.0,49.061,49.068,49.047,49.054,8400.0
2010-01-12 11:45:00,70.34,70.35,70.29,70.32,9200.0,49.054,49.061,49.0191,49.0401,9200.0
2010-01-12 11:50:00,70.32,70.42,70.32,70.42,14700.0,49.0401,49.1098,49.0401,49.1098,14700.0
2010-01-12 11:55:00,70.41,70.47,70.4,70.47,10100.0,49.1028,49.1447,49.0959,49.1447,10100.0
2010-01-12 12:00:00,70.46,70.46,70.38,70.41,12900.0,49.1377,49.1377,49.0819,49.1028,12900.0
2010-01-12 12:05:00,70.43,70.45,70.41,70.44,10600.0,49.1168,49.1307,49.1028,49.1237,10600.0
2010-01-12 12:10:00,70.44,70.49,70.43,70.48,10900.0,49.1237,49.1586,49.1168,49.1516,10900.0
2010-01-12 12:15:00,70.48,70.49,70.42,70.42,10800.0,49.1516,49.1586,49.1098,49.1098,10800.0
2010-01-12 12:20:00,70.41,70.46,70.35,70.39,11400.0,49.1028,49.1377,49.061,49.0889,11400.0
2010-01-12 12:25:00,70.36,70.5,70.35,70.5,19900.0,49.068,49.1656,49.061,49.1656,19900.0
2010-01-12 12:30:00,70.49,70.5,70.42,70.43,17900.0,49.1586,49.1656,49.1098,49.1168,17900.0
2010-01-12 12:35:00,70.43,70.46,70.4,70.41,11200.0,49.1168,49.1377,49.0959,49.1028,11200.0
2010-01-12 12:40:00,70.41,70.43,70.36,70.43,15700.0,49.1028,49.1168,49.068,49.1168,15700.0
2010-01-12 12:45:00,70.43,70.43,70.37,70.38,14700.0,49.1168,49.1168,49.0749,49.0819,14700.0
2010-01-12 12:50:00,70.38,70.4,70.21,70.28,20600.0,49.0819,49.0959,48.9633,49.0122,20600.0
2010-01-12 12:55:00,70.28,70.33,70.25,70.33,22100.0,49.0122,49.047,48.9912,49.047,22100.0
2010-01-12 13:00:00,70.34,70.4,70.3,70.4,22400.0,49.054,49.0959,49.0261,49.0959,22400.0
2010-01-12 13:05:00,70.4,70.42,70.35,70.42,21700.0,49.0959,49.1098,49.061,49.1098,21700.0
2010-01-12 13:10:00,70.41,70.43,70.37,70.4,14200.0,49.1028,49.1168,49.0749,49.0959,14200.0
2010-01-12 13:15:00,70.4,70.42,70.36,70.4,11500.0,49.0959,49.1098,49.068,49.0959,11500.0
2010-01-12 13:20:00,70.39,70.43,70.33,70.42,10000.0,49.0889,49.1168,49.047,49.1098,10000.0
2010-01-12 13:25:00,70.41,70.48,70.41,70.47,7000.0,49.1028,49.1516,49.1028,49.1447,7000.0
2010-01-12 13:30:00,70.48,70.49,70.42,70.44,12200.0,49.1516,49.1586,49.1098,49.1237,12200.0
2010-01-12 13:35:00,70.45,70.49,70.42,70.45,11700.0,49.1307,49.1586,49.1098,49.1307,11700.0
2010-01-12 13:40:00,70.46,70.47,70.28,70.31,14500.0,49.1377,49.1447,49.0122,49.0331,14500.0
2010-01-12 13:45:00,70.3,70.32,70.29,70.3,22400.0,49.0261,49.0401,49.0191,49.0261,22400.0
2010-01-12 13:50:00,70.29,70.36,70.26,70.36,18800.0,49.0191,49.068,48.9982,49.068,18800.0
2010-01-12 13:55:00,70.35,70.37,70.32,70.33,13300.0,49.061,49.0749,49.0401,49.047,13300.0
2010-01-12 14:00:00,70.33,70.33,70.23,70.32,13600.0,49.047,49.047,48.9773,49.0401,13600.0
2010-01-12 14:05:00,70.32,70.32,70.28,70.3,10200.0,49.0401,49.0401,49.0122,49.0261,10200.0
2010-01-12 14:10:00,70.3,70.31,70.23,70.24,13300.0,49.0261,49.0331,48.9773,48.9843,13300.0
2010-01-12 14:15:00,70.23,70.24,70.22,70.22,9100.0,48.9773,48.9843,48.9703,48.9703,9100.0
2010-01-12 14:20:00,70.21,70.25,70.2,70.22,8500.0,48.9633,48.9912,48.9564,48.9703,8500.0
2010-01-12 14:25:00,70.22,70.27,70.21,70.27,12500.0,48.9703,49.0052,48.9633,49.0052,12500.0
2010-01-12 14:30:00,70.28,70.31,70.26,70.29,40100.0,49.0122,49.0331,48.9982,49.0191,40100.0
2010-01-12 14:35:00,70.29,70.3,70.25,70.27,13800.0,49.0191,49.0261,48.9912,49.0052,13800.0
2010-01-12 14:40:00,70.27,70.27,70.22,70.25,15500.0,49.0052,49.0052,48.9703,48.9912,15500.0
2010-01-12 14:45:00,70.25,70.32,70.22,70.31,42600.0,48.9912,49.0401,48.9703,49.0331,42600.0
2010-01-12 14:50:00,70.33,70.36,70.31,70.32,21400.0,49.047,49.068,49.0331,49.0401,21400.0
2010-01-12 14:55:00,70.32,70.35,70.32,70.32,16100.0,49.0401,49.061,49.0401,49.0401,16100.0
2010-01-12 15:00:00,70.32,70.34,70.29,70.33,26600.0,49.0401,49.054,49.0191,49.047,26600.0
2010-01-12 15:05:00,70.34,70.34,70.3,70.32,27000.0,49.054,49.054,49.0261,49.0401,27000.0
2010-01-12 15:10:00,70.31,70.34,70.31,70.33,22400.0,49.0331,49.054,49.0331,49.047,22400.0
2010-01-12 15:15:00,70.32,70.33,70.32,70.32,14200.0,49.0401,49.047,49.0401,49.0401,14200.0
2010-01-12 15:20:00,70.32,70.34,70.28,70.32,26200.0,49.0401,49.054,49.0122,49.0401,26200.0
2010-01-12 15:25:00,70.32,70.32,70.29,70.3,12400.0,49.0401,49.0401,49.0191,49.0261,12400.0
2010-01-12 15:30:00,70.3,70.31,70.22,70.25,27500.0,49.0261,49.0331,48.9703,48.9912,27500.0
2010-01-12 15:35:00,70.26,70.31,70.25,70.27,28300.0,48.9982,49.0331,48.9912,49.0052,28300.0
2010-01-12 15:40:00,70.28,70.3,70.26,70.27,34400.0,49.0122,49.0261,48.9982,49.0052,34400.0
2010-01-12 15:45:00,70.26,70.31,70.26,70.3,37700.0,48.9982,49.0331,48.9982,49.0261,37700.0
2010-01-12 15:50:00,70.3,70.3,70.26,70.3,44000.0,49.0261,49.0261,48.9982,49.0261,44000.0
2010-01-12 15:55:00,70.29,70.34,70.26,70.3,111800.0,49.0191,49.054,48.9982,49.0261,111800.0
2010-01-13 09:30:00,70.17,70.31,69.96,70.2,40400.0,49.1971,49.2953,49.0499,49.2181,40400.0
2010-01-13 09:35:00,70.18,70.5,70.12,70.34,25600.0,49.2041,49.4285,49.162,49.3163,25600.0
2010-01-13 09:40:00,70.31,70.36,70.14,70.23,19200.0,49.2953,49.3303,49.1761,49.2392,19200.0
2010-01-13 09:45:00,70.22,70.33,70.22,70.31,13700.0,49.2322,49.3093,49.2322,49.2953,13700.0
2010-01-13 09:50:00,70.31,70.4,70.3,70.37,21800.0,49.2953,49.3584,49.2882,49.3373,21800.0
2010-01-13 09:55:00,70.38,70.4,70.34,70.37,26500.0,49.3443,49.3584,49.3163,49.3373,26500.0
2010-01-13 10:00:00,70.37,70.47,70.36,70.47,8900.0,49.3373,49.4074,49.3303,49.4074,8900.0
2010-01-13 10:05:00,70.48,70.48,70.39,70.43,22800.0,49.4144,49.4144,49.3513,49.3794,22800.0
2010-01-13 10:10:00,70.43,70.46,70.38,70.38,13400.0,49.3794,49.4004,49.3443,49.3443,13400.0
2010-01-13 10:15:00,70.37,70.39,70.26,70.36,49300.0,49.3373,49.3513,49.2602,49.3303,49300.0
2010-01-13 10:20:00,70.37,70.45,70.35,70.44,21000.0,49.3373,49.3934,49.3233,49.3864,21000.0
2010-01-13 10:25:00,70.45,70.76,70.45,70.75,30000.0,49.3934,49.6108,49.3934,49.6037,30000.0
2010-01-13 10:30:00,70.75,70.86,70.64,70.82,50500.0,49.6037,49.6809,49.5266,49.6528,50500.0
2010-01-13 10:35:00,70.81,70.93,70.79,70.88,34400.0,49.6458,49.7299,49.6318,49.6949,34400.0
2010-01-13 10:40:00,70.9,70.98,70.81,70.95,39300.0,49.7089,49.765,49.6458,49.744,39300.0
2010-01-13 10:45:00,70.97,71.06,70.81,70.82,46900.0,49.758,49.8211,49.6458,49.6528,46900.0
2010-01-13 10:50:00,70.83,70.83,70.69,70.75,20000.0,49.6598,49.6598,49.5617,49.6037,20000.0
2010-01-13 10:55:00,70.75,70.75,70.61,70.64,9900.0,49.6037,49.6037,49.5056,49.5266,9900.0
2010-01-13 11:00:00,70.65,70.8,70.63,70.76,25500.0,49.5336,49.6388,49.5196,49.6108,25500.0
2010-01-13 11:05:00,70.79,70.85,70.75,70.82,21900.0,49.6318,49.6739,49.6037,49.6528,21900.0
2010-01-13 11:10:00,70.79,70.84,70.77,70.84,7400.0,49.6318,49.6668,49.6178,49.6668,7400.0
2010-01-13 11:15:00,70.84,70.87,70.77,70.84,8100.0,49.6668,49.6879,49.6178,49.6668,8100.0
2010-01-13 11:20:00,70.85,70.92,70.81,70.88,8700.0,49.6739,49.7229,49.6458,49.6949,8700.0
2010-01-13 11:25:00,70.87,70.93,70.83,70.91,11100.0,49.6879,49.7299,49.6598,49.7159,11100.0
2010-01-13 11:30:00,70.91,70.97,70.89,70.94,24500.0,49.7159,49.758,49.7019,49.737,24500.0
2010-01-13 11:35:00,70.95,70.98,70.88,70.97,18400.0,49.744,49.765,49.6949,49.758,18400.0
2010-01-13 11:40:00,70.97,70.98,70.8,70.81,14600.0,49.758,49.765,49.6388,49.6458,14600.0
2010-01-13 11:45:00,70.83,70.94,70.81,70.91,10100.0,49.6598,49.737,49.6458,49.7159,10100.0
2010-01-13 11:50:00,70.93,70.98,70.91,70.91,11900.0,49.7299,49.765,49.7159,49.7159,11900.0
2010-01-13 11:55:00,70.92,70.96,70.82,70.87,15400.0,49.7229,49.751,49.6528,49.6879,15400.0
2010-01-13 12:00:00,70.87,71.07,70.86,71.07,14800.0,49.6879,49.8281,49.6809,49.8281,14800.0
2010-01-13 12:05:00,71.07,71.14,71.06,71.14,7600.0,49.8281,49.8772,49.8211,49.8772,7600.0
2010-01-13 12:10:00,71.13,71.14,71.04,71.11,6200.0,49.8702,49.8772,49.8071,49.8561,6200.0
2010-01-13 12:15:00,71.1,71.16,71.1,71.13,7000.0,49.8491,49.8912,49.8491,49.8702,7000.0
2010-01-13 12:20:00,71.12,71.18,71.1,71.18,4900.0,49.8632,49.9052,49.8491,49.9052,4900.0
2010-01-13 12:25:00,71.18,71.22,71.16,71.19,7600.0,49.9052,49.9333,49.8912,49.9122,7600.0
2010-01-13 12:30:00,71.2,71.21,71.17,71.21,8900.0,49.9192,49.9263,49.8982,49.9263,8900.0
2010-01-13 12:35:00,71.21,71.31,71.19,71.26,14700.0,49.9263,49.9964,49.9122,49.9613,14700.0
2010-01-13 12:40:00,71.28,71.41,71.26,71.32,14400.0,49.9753,50.0665,49.9613,50.0034,14400.0
2010-01-13 12:45:00,71.36,71.37,71.32,71.35,8500.0,50.0314,50.0384,50.0034,50.0244,8500.0
2010-01-13 12:50:00,71.33,71.36,71.3,71.31,20000.0,50.0104,50.0314,49.9894,49.9964,20000.0
2010-01-13 12:55:00,71.3,71.3,71.23,71.23,9900.0,49.9894,49.9894,49.9403,49.9403,9900.0
2010-01-13 13:00:00,71.24,71.27,71.21,71.26,11800.0,49.9473,49.9683,49.9263,49.9613,11800.0
2010-01-13 13:05:00,71.27,71.28,71.25,71.27,6300.0,49.9683,49.9753,49.9543,49.9683,6300.0
2010-01-13 13:10:00,71.27,71.32,71.24,71.28,19400.0,49.9683,50.0034,49.9473,49.9753,19400.0
2010-01-13 13:15:00,71.3,71.32,71.27,71.31,7400.0,49.9894,50.0034,49.9683,49.9964,7400.0
2010-01-13 13:20:00,71.3,71.31,71.27,71.29,10500.0,49.9894,49.9964,49.9683,49.9823,10500.0
2010-01-13 13:25:00,71.29,71.33,71.28,71.33,7100.0,49.9823,50.0104,49.9753,50.0104,7100.0
2010-01-13 13:30:00,71.33,71.37,71.31,71.37,10600.0,50.0104,50.0384,49.9964,50.0384,10600.0
2010-01-13 13:35:00,71.36,71.38,71.29,71.32,16900.0,50.0314,50.0454,49.9823,50.0034,16900.0
2010-01-13 13:40:00,71.32,71.36,71.32,71.33,14600.0,50.0034,50.0314,50.0034,50.0104,14600.0
2010-01-13 13:45:00,71.34,71.43,71.33,71.41,17300.0,50.0174,50.0805,50.0104,50.0665,17300.0
2010-01-13 13:50:00,71.41,71.41,71.33,71.39,29900.0,50.0665,50.0665,50.0104,50.0525,29900.0
2010-01-13 13:55:00,71.38,71.41,71.35,71.39,15600.0,50.0454,50.0665,50.0244,50.0525,15600.0
2010-01-13 14:00:00,71.4,71.48,71.36,71.38,32600.0,50.0595,50.1156,50.0314,50.0454,32600.0
2010-01-13 14:05:00,71.37,71.43,71.37,71.43,12200.0,50.0384,50.0805,50.0384,50.0805,12200.0
2010-01-13 14:10:00,71.43,71.49,71.41,71.44,15600.0,50.0805,50.1226,50.0665,50.0875,15600.0
2010-01-13 14:15:00,71.44,71.48,71.41,71.45,18100.0,50.0875,50.1156,50.0665,50.0945,18100.0
2010-01-13 14:20:00,71.46,71.48,71.4,71.46,11200.0,50.1015,50.1156,50.0595,50.1015,11200.0
2010-01-13 14:25:00,71.44,71.46,71.38,71.38,8500.0,50.0875,50.1015,50.0454,50.0454,8500.0
2010-01-13 14:30:00,71.38,71.39,71.23,71.27,40700.0,50.0454,50.0525,49.9403,49.9683,40700.0
2010-01-13 14:35:00,71.26,71.28,71.19,71.21,12400.0,49.9613,49.9753,49.9122,49.9263,12400.0
2010-01-13 14:40:00,71.23,71.23,71.14,71.19,23100.0,49.9403,49.9403,49.8772,49.9122,23100.0
2010-01-13 14:45:00,71.2,71.24,71.18,71.2,23800.0,49.9192,49.9473,49.9052,49.9192,23800.0
2010-01-13 14:50:00,71.2,71.25,71.17,71.21,19600.0,49.9192,49.9543,49.8982,49.9263,19600.0
2010-01-13 14:55:00,71.2,71.26,71.17,71.25,12100.0,49.9192,49.9613,49.8982,49.9543,12100.0
2010-01-13 15:00:00,71.25,71.26,71.15,71.16,24600.0,49.9543,49.9613,49.8842,49.8912,24600.0
2010-01-13 15:05:00,71.16,71.21,71.14,71.17,13400.0,49.8912,49.9263,49.8772,49.8982,13400.0
2010-01-13 15:10:00,71.18,71.2,71.14,71.14,7600.0,49.9052,49.9192,49.8772,49.8772,7600.0
2010-01-13 15:15:00,71.15,71.19,71.13,71.18,18100.0,49.8842,49.9122,49.8702,49.9052,18100.0
2010-01-13 15:20:00,71.18,71.19,71.1,71.13,27000.0,49.9052,49.9122,49.8491,49.8702,27000.0
2010-01-13 15:25:00,71.13,71.22,71.13,71.16,24000.0,49.8702,49.9333,49.8702,49.8912,24000.0
2010-01-13 15:30:00,71.17,71.25,71.08,71.15,100400.0,49.8982,49.9543,49.8351,49.8842,100400.0
2010-01-13 15:35:00,71.15,71.2,71.09,71.11,44200.0,49.8842,49.9192,49.8421,49.8561,44200.0
2010-01-13 15:40:00,71.12,71.15,71.04,71.1,41100.0,49.8632,49.8842,49.8071,49.8491,41100.0
2010-01-13 15:45:00,71.09,71.16,71.09,71.16,28400.0,49.8421,49.8912,49.8421,49.8912,28400.0
2010-01-13 15:50:00,71.16,71.16,71.07,71.1,57300.0,49.8912,49.8912,49.8281,49.8491,57300.0
2010-01-13 15:55:00,71.1,71.1,71.01,71.04,89000.0,49.8491,49.8491,49.786,49.8071,89000.0
2010-01-14 09:30:00,70.87,71.24,70.87,70.96,30200.0,49.6879,49.9473,49.6879,49.751,30200.0
2010-01-14 09:35:00,70.96,71.03,70.91,71.03,11000.0,49.751,49.8001,49.7159,49.8001,11000.0
2010-01-14 09:40:00,71.0,71.19,71.0,71.08,13300.0,49.779,49.9122,49.779,49.8351,13300.0
2010-01-14 09:45:00,71.08,71.08,70.93,70.94,22700.0,49.8351,49.8351,49.7299,49.737,22700.0
2010-01-14 09:50:00,70.95,70.97,70.89,70.9,12100.0,49.744,49.758,49.7019,49.7089,12100.0
2010-01-14 09:55:00,70.9,70.9,70.57,70.57,21800.0,49.7089,49.7089,49.4775,49.4775,21800.0
2010-01-14 10:00:00,70.57,70.7,70.56,70.69,29800.0,49.4775,49.5687,49.4705,49.5617,29800.0
2010-01-14 10:05:00,70.69,70.81,70.69,70.79,28800.0,49.5617,49.6458,49.5617,49.6318,28800.0
2010-01-14 10:10:00,70.79,70.92,70.74,70.9,38200.0,49.6318,49.7229,49.5967,49.7089,38200.0
2010-01-14 10:15:00,70.9,70.91,70.85,70.86,14100.0,49.7089,49.7159,49.6739,49.6809,14100.0
2010-01-14 10:20:00,70.88,70.95,70.86,70.9,13100.0,49.6949,49.744,49.6809,49.7089,13100.0
2010-01-14 10:25:00,70.85,70.99,70.84,70.84,27600.0,49.6739,49.772,49.6668,49.6668,27600.0
2010-01-14 10:30:00,70.83,70.87,70.81,70.87,18800.0,49.6598,49.6879,49.6458,49.6879,18800.0
2010-01-14 10:35:00,70.87,70.88,70.82,70.83,29800.0,49.6879,49.6949,49.6528,49.6598,29800.0
2010-01-14 10:40:00,70.82,70.86,70.79,70.8,70800.0,49.6528,49.6809,49.6318,49.6388,70800.0
2010-01-14 10:45:00,70.81,70.83,70.79,70.82,23800.0,49.6458,49.6598,49.6318,49.6528,23800.0
2010-01-14 10:50:00,70.82,70.82,70.65,70.71,46000.0,49.6528,49.6528,49.5336,49.5757,46000.0
2010-01-14 10:55:00,70.71,70.73,70.65,70.67,59300.0,49.5757,49.5897,49.5336,49.5477,59300.0
2010-01-14 11:00:00,70.68,70.69,70.55,70.58,33800.0,49.5547,49.5617,49.4635,49.4846,33800.0
2010-01-14 11:05:00,70.57,70.6,70.57,70.6,13300.0,49.4775,49.4986,49.4775,49.4986,13300.0
2010-01-14 11:10:00,70.59,70.6,70.56,70.58,22600.0,49.4916,49.4986,49.4705,49.4846,22600.0
2010-01-14 11:15:00,70.59,70.59,70.57,70.57,27200.0,49.4916,49.4916,49.4775,49.4775,27200.0
2010-01-14 11:20:00,70.57,70.59,70.53,70.58,20100.0,49.4775,49.4916,49.4495,49.4846,20100.0
2010-01-14 11:25:00,70.57,70.6,70.56,70.58,67100.0,49.4775,49.4986,49.4705,49.4846,67100.0
2010-01-14 11:30:00,70.58,70.59,70.56,70.58,20000.0,49.4846,49.4916,49.4705,49.4846,20000.0
2010-01-14 11:35:00,70.58,70.62,70.58,70.61,29600.0,49.4846,49.5126,49.4846,49.5056,29600.0
2010-01-14 11:40:00,70.61,70.62,70.59,70.59,10800.0,49.5056,49.5126,49.4916,49.4916,10800.0
2010-01-14 11:45:00,70.59,70.59,70.55,70.58,12200.0,49.4916,49.4916,49.4635,49.4846,12200.0
2010-01-14 11:50:00,70.58,70.59,70.55,70.55,13800.0,49.4846,49.4916,49.4635,49.4635,13800.0
2010-01-14 11:55:00,70.56,70.6,70.55,70.58,15700.0,49.4705,49.4986,49.4635,49.4846,15700.0
2010-01-14 12:00:00,70.58,70.61,70.58,70.61,34400.0,49.4846,49.5056,49.4846,49.5056,34400.0
2010-01-14 12:05:00,70.61,70.62,70.59,70.62,14200.0,49.5056,49.5126,49.4916,49.5126,14200.0
2010-01-14 12:10:00,70.61,70.62,70.61,70.62,11500.0,49.5056,49.5126,49.5056,49.5126,11500.0
2010-01-14 12:15:00,70.62,70.63,70.58,70.58,11200.0,49.5126,49.5196,49.4846,49.4846,11200.0
2010-01-14 12:20:00,70.57,70.61,70.56,70.57,14700.0,49.4775,49.5056,49.4705,49.4775,14700.0
2010-01-14 12:25:00,70.57,70.57,70.5,70.5,22000.0,49.4775,49.4775,49.4285,49.4285,22000.0
2010-01-14 12:30:00,70.51,70.53,70.48,70.48,14300.0,49.4355,49.4495,49.4144,49.4144,14300.0
2010-01-14 12:35:00,70.48,70.5,70.47,70.48,12000.0,49.4144,49.4285,49.4074,49.4144,12000.0
2010-01-14 12:40:00,70.48,70.48,70.45,70.46,10500.0,49.4144,49.4144,49.3934,49.4004,10500.0
2010-01-14 12:45:00,70.46,70.48,70.42,70.42,28000.0,49.4004,49.4144,49.3724,49.3724,28000.0
2010-01-14 12:50:00,70.42,70.42,70.34,70.35,21900.0,49.3724,49.3724,49.3163,49.3233,21900.0
2010-01-14 12:55:00,70.36,70.41,70.35,70.4,46400.0,49.3303,49.3654,49.3233,49.3584,46400.0
2010-01-14 13:00:00,70.41,70.43,70.33,70.34,22600.0,49.3654,49.3794,49.3093,49.3163,22600.0
2010-01-14 13:05:00,70.34,70.36,70.32,70.32,6200.0,49.3163,49.3303,49.3023,49.3023,6200.0
2010-01-14 13:10:00,70.32,70.33,70.31,70.33,5700.0,49.3023,49.3093,49.2953,49.3093,5700.0
2010-01-14 13:15:00,70.33,70.38,70.33,70.38,65000.0,49.3093,49.3443,49.3093,49.3443,65000.0
2010-01-14 13:20:00,70.38,70.4,70.37,70.4,58800.0,49.3443,49.3584,49.3373,49.3584,58800.0
2010-01-14 13:25:00,70.41,70.41,70.39,70.41,13400.0,49.3654,49.3654,49.3513,49.3654,13400.0
2010-01-14 13:30:00,70.42,70.59,70.42,70.59,5700.0,49.3724,49.4916,49.3724,49.4916,5700.0
2010-01-14 13:35:00,70.61,70.61,70.54,70.54,16600.0,49.5056,49.5056,49.4565,49.4565,16600.0
2010-01-14 13:40:00,70.55,70.59,70.54,70.59,17200.0,49.4635,49.4916,49.4565,49.4916,17200.0
2010-01-14 13:45:00,70.6,70.61,70.55,70.55,18200.0,49.4986,49.5056,49.4635,49.4635,18200.0
2010-01-14 13:50:00,70.56,70.61,70.54,70.6,16400.0,49.4705,49.5056,49.4565,49.4986,16400.0
2010-01-14 13:55:00,70.59,70.71,70.58,70.71,13000.0,49.4916,49.5757,49.4846,49.5757,13000.0
2010-01-14 14:00:00,70.72,70.72,70.69,70.69,12700.0,49.5827,49.5827,49.5617,49.5617,12700.0
2010-01-14 14:05:00,70.69,70.7,70.66,70.66,8600.0,49.5617,49.5687,49.5406,49.5406,8600.0
2010-01-14 14:10:00,70.67,70.69,70.63,70.64,115900.0,49.5477,49.5617,49.5196,49.5266,115900.0
2010-01-14 14:15:00,70.65,70.75,70.65,70.74,58600.0,49.5336,49.6037,49.5336,49.5967,58600.0
2010-01-14 14:20:00,70.76,70.89,70.67,70.89,137500.0,49.6108,49.7019,49.5477,49.7019,137500.0
2010-01-14 14:25:00,70.89,70.96,70.87,70.9,16400.0,49.7019,49.751,49.6879,49.7089,16400.0
2010-01-14 14:30:00,70.93,70.93,70.91,70.92,4500.0,49.7299,49.7299,49.7159,49.7229,4500.0
2010-01-14 14:35:00,70.93,71.04,70.93,71.04,10500.0,49.7299,49.8071,49.7299,49.8071,10500.0
2010-01-14 14:40:00,71.03,71.08,71.0,71.0,15400.0,49.8001,49.8351,49.779,49.779,15400.0
2010-01-14 14:45:00,71.0,71.04,70.99,71.01,14900.0,49.779,49.8071,49.772,49.786,14900.0
2010-01-14 14:50:00,71.0,71.05,71.0,71.04,21700.0,49.779,49.8141,49.779,49.8071,21700.0
2010-01-14 14:55:00,71.05,71.07,70.97,71.0,22200.0,49.8141,49.8281,49.758,49.779,22200.0
2010-01-14 15:00:00,71.0,71.05,70.97,71.04,37600.0,49.779,49.8141,49.758,49.8071,37600.0
2010-01-14 15:05:00,71.03,71.03,70.95,70.96,26300.0,49.8001,49.8001,49.744,49.751,26300.0
2010-01-14 15:10:00,70.99,71.08,70.98,71.07,19500.0,49.772,49.8351,49.765,49.8281,19500.0
2010-01-14 15:15:00,71.07,71.07,70.95,71.0,26500.0,49.8281,49.8281,49.744,49.779,26500.0
2010-01-14 15:20:00,71.0,71.09,70.99,71.04,41600.0,49.779,49.8421,49.772,49.8071,41600.0
2010-01-14 15:25:00,71.03,71.09,71.02,71.03,30900.0,49.8001,49.8421,49.793,49.8001,30900.0
2010-01-14 15:30:00,71.02,71.07,71.02,71.06,26400.0,49.793,49.8281,49.793,49.8211,26400.0
2010-01-14 15:35:00,71.07,71.11,70.99,71.09,46400.0,49.8281,49.8561,49.772,49.8421,46400.0
2010-01-14 15:40:00,71.09,71.1,70.99,70.99,41100.0,49.8421,49.8491,49.772,49.772,41100.0
2010-01-14 15:45:00,70.99,71.07,70.99,71.05,54700.0,49.772,49.8281,49.772,49.8141,54700.0
2010-01-14 15:50:00,71.05,71.14,71.04,71.11,94400.0,49.8141,49.8772,49.8071,49.8561,94400.0
2010-01-14 15:55:00,71.1,71.12,71.06,71.07,78300.0,49.8491,49.8632,49.8211,49.8281,78300.0
2010-01-15 09:30:00,71.08,71.08,70.35,70.37,384400.0,49.8351,49.8351,49.3233,49.3373,384400.0
2010-01-15 09:35:00,70.35,70.8,70.34,70.75,19400.0,49.3233,49.6388,49.3163,49.6037,19400.0
2010-01-15 09:40:00,70.75,70.79,70.61,70.61,19500.0,49.6037,49.6318,49.5056,49.5056,19500.0
2010-01-15 09:45:00,70.59,70.72,70.59,70.64,16100.0,49.4916,49.5827,49.4916,49.5266,16100.0
2010-01-15 09:50:00,70.65,70.79,70.64,70.66,26000.0,49.5336,49.6318,49.5266,49.5406,26000.0
2010-01-15 09:55:00,70.66,70.72,70.52,70.65,16200.0,49.5406,49.5827,49.4425,49.5336,16200.0
2010-01-15 10:00:00,70.63,70.63,70.39,70.44,19700.0,49.5196,49.5196,49.3513,49.3864,19700.0
2010-01-15 10:05:00,70.43,70.45,70.29,70.42,18300.0,49.3794,49.3934,49.2812,49.3724,18300.0
2010-01-15 10:10:00,70.41,70.41,70.26,70.37,12500.0,49.3654,49.3654,49.2602,49.3373,12500.0
2010-01-15 10:15:00,70.38,70.38,70.25,70.29,9200.0,49.3443,49.3443,49.2532,49.2812,9200.0
2010-01-15 10:20:00,70.29,70.31,70.24,70.29,16000.0,49.2812,49.2953,49.2462,49.2812,16000.0
2010-01-15 10:25:00,70.28,70.28,70.18,70.2,30400.0,49.2742,49.2742,49.2041,49.2181,30400.0
2010-01-15 10:30:00,70.18,70.18,70.06,70.09,12600.0,49.2041,49.2041,49.12,49.141,12600.0
2010-01-15 10:35:00,70.09,70.09,69.94,69.94,14800.0,49.141,49.141,49.0358,49.0358,14800.0
2010-01-15 10:40:00,69.93,69.93,69.86,69.92,16700.0,49.0288,49.0288,48.9798,49.0218,16700.0
2010-01-15 10:45:00,69.91,70.01,69.85,70.01,34600.0,49.0148,49.0849,48.9727,49.0849,34600.0
2010-01-15 10:50:00,69.99,70.06,69.98,70.01,13100.0,49.0709,49.12,49.0639,49.0849,13100.0
2010-01-15 10:55:00,70.02,70.14,69.95,70.13,17500.0,49.0919,49.1761,49.0429,49.1691,17500.0
2010-01-15 11:00:00,70.14,70.19,70.11,70.18,22700.0,49.1761,49.2111,49.155,49.2041,22700.0
2010-01-15 11:05:00,70.18,70.19,70.08,70.12,20200.0,49.2041,49.2111,49.134,49.162,20200.0
2010-01-15 11:10:00,70.15,70.21,70.15,70.2,13400.0,49.1831,49.2251,49.1831,49.2181,13400.0
2010-01-15 11:15:00,70.22,70.25,70.16,70.19,8800.0,49.2322,49.2532,49.1901,49.2111,8800.0
2010-01-15 11:20:00,70.18,70.21,70.1,70.11,9500.0,49.2041,49.2251,49.148,49.155,9500.0
2010-01-15 11:25:00,70.13,70.14,70.03,70.06,12600.0,49.1691,49.1761,49.0989,49.12,12600.0
2010-01-15 11:30:00,70.07,70.11,70.04,70.04,10300.0,49.127,49.155,49.106,49.106,10300.0
2010-01-15 11:35:00,70.04,70.12,70.03,70.09,7800.0,49.106,49.162,49.0989,49.141,7800.0
2010-01-15 11:40:00,70.08,70.09,70.01,70.07,12600.0,49.134,49.141,49.0849,49.127,12600.0
2010-01-15 11:45:00,70.03,70.11,70.01,70.06,8100.0,49.0989,49.155,49.0849,49.12,8100.0
2010-01-15 11:50:00,70.06,70.07,70.0,70.01,13100.0,49.12,49.127,49.0779,49.0849,13100.0
2010-01-15 11:55:00,70.0,70.01,69.95,69.96,13100.0,49.0779,49.0849,49.0429,49.0499,13100.0
2010-01-15 12:00:00,69.96,70.03,69.96,69.98,10800.0,49.0499,49.0989,49.0499,49.0639,10800.0
2010-01-15 12:05:00,69.98,70.04,69.98,70.03,10200.0,49.0639,49.106,49.0639,49.0989,10200.0
2010-01-15 12:10:00,70.03,70.04,70.0,70.02,9800.0,49.0989,49.106,49.0779,49.0919,9800.0
2010-01-15 12:15:00,70.03,70.09,69.98,70.08,17900.0,49.0989,49.141,49.0639,49.134,17900.0
2010-01-15 12:20:00,70.08,70.14,70.07,70.13,14900.0,49.134,49.1761,49.127,49.1691,14900.0
2010-01-15 12:25:00,70.13,70.13,70.04,70.04,14900.0,49.1691,49.1691,49.106,49.106,14900.0
2010-01-15 12:30:00,70.0,70.1,69.98,70.09,9100.0,49.0779,49.148,49.0639,49.141,9100.0
2010-01-15 12:35:00,70.1,70.14,70.07,70.11,12000.0,49.148,49.1761,49.127,49.155,12000.0
2010-01-15 12:40:00,70.14,70.16,70.05,70.06,12300.0,49.1761,49.1901,49.113,49.12,12300.0
2010-01-15 12:45:00,70.06,70.15,70.05,70.13,8500.0,49.12,49.1831,49.113,49.1691,8500.0
2010-01-15 12:50:00,70.13,70.14,70.08,70.1,9000.0,49.1691,49.1761,49.134,49.148,9000.0
2010-01-15 12:55:00,70.1,70.14,70.09,70.09,6000.0,49.148,49.1761,49.141,49.141,6000.0
2010-01-15 13:00:00,70.13,70.16,70.09,70.12,14600.0,49.1691,49.1901,49.141,49.162,14600.0
2010-01-15 13:05:00,70.11,70.13,70.03,70.12,9000.0,49.155,49.1691,49.0989,49.162,9000.0
2010-01-15 13:10:00,70.11,70.12,70.06,70.1,25600.0,49.155,49.162,49.12,49.148,25600.0
2010-01-15 13:15:00,70.11,70.14,70.11,70.13,5200.0,49.155,49.1761,49.155,49.1691,5200.0
2010-01-15 13:20:00,70.1,70.11,70.03,70.08,12500.0,49.148,49.155,49.0989,49.134,12500.0
2010-01-15 13:25:00,70.08,70.18,70.07,70.11,14200.0,49.134,49.2041,49.127,49.155,14200.0
2010-01-15 13:30:00,70.08,70.17,70.07,70.17,8500.0,49.134,49.1971,49.127,49.1971,8500.0
2010-01-15 13:35:00,70.16,70.19,70.13,70.17,6700.0,49.1901,49.2111,49.1691,49.1971,6700.0
2010-01-15 13:40:00,70.18,70.19,70.11,70.17,8600.0,49.2041,49.2111,49.155,49.1971,8600.0
2010-01-15 13:45:00,70.18,70.22,70.17,70.22,9300.0,49.2041,49.2322,49.1971,49.2322,9300.0
2010-01-15 13:50:00,70.22,70.23,70.16,70.18,7500.0,49.2322,49.2392,49.1901,49.2041,7500.0
2010-01-15 13:55:00,70.17,70.27,70.16,70.27,11500.0,49.1971,49.2672,49.1901,49.2672,11500.0
2010-01-15 14:00:00,70.28,70.28,70.2,70.22,8600.0,49.2742,49.2742,49.2181,49.2322,8600.0
2010-01-15 14:05:00,70.2,70.21,70.17,70.19,3400.0,49.2181,49.2251,49.1971,49.2111,3400.0
2010-01-15 14:10:00,70.2,70.2,70.13,70.13,7600.0,49.2181,49.2181,49.1691,49.1691,7600.0
2010-01-15 14:15:00,70.14,70.14,70.07,70.07,8800.0,49.1761,49.1761,49.127,49.127,8800.0
2010-01-15 14:20:00,70.07,70.07,70.03,70.04,9200.0,49.127,49.127,49.0989,49.106,9200.0
2010-01-15 14:25:00,70.03,70.03,69.92,69.97,11100.0,49.0989,49.0989,49.0218,49.0569,11100.0
2010-01-15 14:30:00,69.96,69.98,69.91,69.98,8000.0,49.0499,49.0639,49.0148,49.0639,8000.0
2010-01-15 14:35:00,69.97,69.99,69.95,69.95,12800.0,49.0569,49.0709,49.0429,49.0429,12800.0
2010-01-15 14:40:00,69.95,70.02,69.95,70.01,5900.0,49.0429,49.0919,49.0429,49.0849,5900.0
2010-01-15 14:45:00,70.01,70.05,70.0,70.04,12500.0,49.0849,49.113,49.0779,49.106,12500.0
2010-01-15 14:50:00,70.04,70.14,70.01,70.13,9800.0,49.106,49.1761,49.0849,49.1691,9800.0
2010-01-15 14:55:00,70.14,70.33,70.13,70.3,30400.0,49.1761,49.3093,49.1691,49.2882,30400.0
2010-01-15 15:00:00,70.31,70.39,70.31,70.39,18300.0,49.2953,49.3513,49.2953,49.3513,18300.0
2010-01-15 15:05:00,70.39,70.47,70.39,70.46,20300.0,49.3513,49.4074,49.3513,49.4004,20300.0
2010-01-15 15:10:00,70.46,70.55,70.44,70.5,25700.0,49.4004,49.4635,49.3864,49.4285,25700.0
2010-01-15 15:15:00,70.5,70.52,70.48,70.5,15800.0,49.4285,49.4425,49.4144,49.4285,15800.0
2010-01-15 15:20:00,70.49,70.5,70.44,70.45,11200.0,49.4215,49.4285,49.3864,49.3934,11200.0
2010-01-15 15:25:00,70.44,70.49,70.43,70.49,40100.0,49.3864,49.4215,49.3794,49.4215,40100.0
2010-01-15 15:30:00,70.48,70.55,70.48,70.51,37400.0,49.4144,49.4635,49.4144,49.4355,37400.0
2010-01-15 15:35:00,70.5,70.59,70.49,70.59,31300.0,49.4285,49.4916,49.4215,49.4916,31300.0
2010-01-15 15:40:00,70.58,70.59,70.46,70.46,30800.0,49.4846,49.4916,49.4004,49.4004,30800.0
2010-01-15 15:45:00,70.46,70.49,70.42,70.47,40300.0,49.4004,49.4215,49.3724,49.4074,40300.0
2010-01-15 15:50:00,70.47,70.57,70.47,70.57,36100.0,49.4074,49.4775,49.4074,49.4775,36100.0
2010-01-15 15:55:00,70.56,70.69,70.56,70.63,82800.0,49.4705,49.5617,49.4705,49.5196,82800.0
2010-01-19 09:30:00,70.49,70.49,70.25,70.37,69700.0,49.4215,49.4215,49.2532,49.3373,69700.0
2010-01-19 09:35:00,70.36,70.43,70.02,70.11,22000.0,49.3303,49.3794,49.0919,49.155,22000.0
2010-01-19 09:40:00,70.13,70.39,70.13,70.38,16000.0,49.1691,49.3513,49.1691,49.3443,16000.0
2010-01-19 09:45:00,70.38,70.53,70.33,70.46,16600.0,49.3443,49.4495,49.3093,49.4004,16600.0
2010-01-19 09:50:00,70.45,70.62,70.42,70.43,16800.0,49.3934,49.5126,49.3724,49.3794,16800.0
2010-01-19 09:55:00,70.43,70.56,70.33,70.49,28000.0,49.3794,49.4705,49.3093,49.4215,28000.0
2010-01-19 10:00:00,70.53,70.53,70.35,70.38,23000.0,49.4495,49.4495,49.3233,49.3443,23000.0
2010-01-19 10:05:00,70.38,70.38,70.29,70.38,26200.0,49.3443,49.3443,49.2812,49.3443,26200.0
2010-01-19 10:10:00,70.34,70.49,70.33,70.47,11100.0,49.3163,49.4215,49.3093,49.4074,11100.0
2010-01-19 10:15:00,70.49,70.5,70.37,70.37,21300.0,49.4215,49.4285,49.3373,49.3373,21300.0
2010-01-19 10:20:00,70.37,70.42,70.28,70.32,31300.0,49.3373,49.3724,49.2742,49.3023,31300.0
2010-01-19 10:25:00,70.31,70.35,70.26,70.28,15500.0,49.2953,49.3233,49.2602,49.2742,15500.0
2010-01-19 10:30:00,70.26,70.44,70.25,70.44,20300.0,49.2602,49.3864,49.2532,49.3864,20300.0
2010-01-19 10:35:00,70.46,70.59,70.44,70.58,13400.0,49.4004,49.4916,49.3864,49.4846,13400.0
2010-01-19 10:40:00,70.6,70.75,70.6,70.71,13900.0,49.4986,49.6037,49.4986,49.5757,13900.0
2010-01-19 10:45:00,70.71,70.75,70.62,70.64,19700.0,49.5757,49.6037,49.5126,49.5266,19700.0
2010-01-19 10:50:00,70.64,70.64,70.56,70.57,11100.0,49.5266,49.5266,49.4705,49.4775,11100.0
2010-01-19 10:55:00,70.57,70.57,70.55,70.55,5500.0,49.4775,49.4775,49.4635,49.4635,5500.0
2010-01-19 11:00:00,70.57,70.57,70.51,70.51,34400.0,49.4775,49.4775,49.4355,49.4355,34400.0
2010-01-19 11:05:00,70.51,70.59,70.5,70.56,6700.0,49.4355,49.4916,49.4285,49.4705,6700.0
2010-01-19 11:10:00,70.57,70.61,70.54,70.61,15200.0,49.4775,49.5056,49.4565,49.5056,15200.0
2010-01-19 11:15:00,70.61,70.63,70.55,70.55,7300.0,49.5056,49.5196,49.4635,49.4635,7300.0
2010-01-19 11:20:00,70.55,70.64,70.54,70.6,15200.0,49.4635,49.5266,49.4565,49.4986,15200.0
2010-01-19 11:25:00,70.61,70.68,70.6,70.67,19600.0,49.5056,49.5547,49.4986,49.5477,19600.0
2010-01-19 11:30:00,70.68,70.75,70.66,70.75,13900.0,49.5547,49.6037,49.5406,49.6037,13900.0
2010-01-19 11:35:00,70.73,70.81,70.7,70.7,22300.0,49.5897,49.6458,49.5687,49.5687,22300.0
2010-01-19 11:40:00,70.7,70.7,70.57,70.63,7100.0,49.5687,49.5687,49.4775,49.5196,7100.0
2010-01-19 11:45:00,70.62,70.65,70.6,70.6,16200.0,49.5126,49.5336,49.4986,49.4986,16200.0
2010-01-19 11:50:00,70.59,70.61,70.49,70.49,14400.0,49.4916,49.5056,49.4215,49.4215,14400.0
2010-01-19 11:55:00,70.49,70.51,70.44,70.51,13400.0,49.4215,49.4355,49.3864,49.4355,13400.0
2010-01-19 12:00:00,70.56,70.75,70.55,70.72,22300.0,49.4705,49.6037,49.4635,49.5827,22300.0
2010-01-19 12:05:00,70.7,70.78,70.7,70.77,23200.0,49.5687,49.6248,49.5687,49.6178,23200.0
2010-01-19 12:10:00,70.77,70.78,70.68,70.73,72200.0,49.6178,49.6248,49.5547,49.5897,72200.0
2010-01-19 12:15:00,70.74,70.75,70.71,70.74,27600.0,49.5967,49.6037,49.5757,49.5967,27600.0
2010-01-19 12:20:00,70.75,70.78,70.72,70.75,16700.0,49.6037,49.6248,49.5827,49.6037,16700.0
2010-01-19 12:25:00,70.75,70.78,70.73,70.77,24400.0,49.6037,49.6248,49.5897,49.6178,24400.0
2010-01-19 12:30:00,70.77,70.82,70.77,70.82,10600.0,49.6178,49.6528,49.6178,49.6528,10600.0
2010-01-19 12:35:00,70.82,70.83,70.79,70.8,10000.0,49.6528,49.6598,49.6318,49.6388,10000.0
2010-01-19 12:40:00,70.8,70.8,70.66,70.67,18900.0,49.6388,49.6388,49.5406,49.5477,18900.0
2010-01-19 12:45:00,70.67,70.7,70.66,70.67,21200.0,49.5477,49.5687,49.5406,49.5477,21200.0
2010-01-19 12:50:00,70.66,70.68,70.66,70.68,5700.0,49.5406,49.5547,49.5406,49.5547,5700.0
2010-01-19 12:55:00,70.66,70.66,70.52,70.52,12000.0,49.5406,49.5406,49.4425,49.4425,12000.0
2010-01-19 13:00:00,70.51,70.51,70.43,70.48,19900.0,49.4355,49.4355,49.3794,49.4144,19900.0
2010-01-19 13:05:00,70.5,70.5,70.48,70.48,11600.0,49.4285,49.4285,49.4144,49.4144,11600.0
2010-01-19 13:10:00,70.48,70.5,70.47,70.5,9900.0,49.4144,49.4285,49.4074,49.4285,9900.0
2010-01-19 13:15:00,70.5,70.58,70.49,70.58,8900.0,49.4285,49.4846,49.4215,49.4846,8900.0
2010-01-19 13:20:00,70.58,70.61,70.51,70.52,28400.0,49.4846,49.5056,49.4355,49.4425,28400.0
2010-01-19 13:25:00,70.55,70.62,70.55,70.6,5000.0,49.4635,49.5126,49.4635,49.4986,5000.0
2010-01-19 13:30:00,70.61,70.63,70.58,70.62,12100.0,49.5056,49.5196,49.4846,49.5126,12100.0
2010-01-19 13:35:00,70.62,70.72,70.62,70.72,23900.0,49.5126,49.5827,49.5126,49.5827,23900.0
2010-01-19 13:40:00,70.71,70.74,70.68,70.74,15300.0,49.5757,49.5967,49.5547,49.5967,15300.0
2010-01-19 13:45:00,70.72,70.72,70.68,70.69,9900.0,49.5827,49.5827,49.5547,49.5617,9900.0
2010-01-19 13:50:00,70.69,70.71,70.69,70.71,3800.0,49.5617,49.5757,49.5617,49.5757,3800.0
2010-01-19 13:55:00,70.74,70.74,70.7,70.7,3400.0,49.5967,49.5967,49.5687,49.5687,3400.0
2010-01-19 14:00:00,70.71,70.71,70.65,70.68,4300.0,49.5757,49.5757,49.5336,49.5547,4300.0
2010-01-19 14:05:00,70.7,70.73,70.7,70.72,6400.0,49.5687,49.5897,49.5687,49.5827,6400.0
2010-01-19 14:10:00,70.73,70.81,70.72,70.77,19700.0,49.5897,49.6458,49.5827,49.6178,19700.0
2010-01-19 14:15:00,70.76,70.77,70.73,70.73,3200.0,49.6108,49.6178,49.5897,49.5897,3200.0
2010-01-19 14:20:00,70.73,70.73,70.67,70.67,5000.0,49.5897,49.5897,49.5477,49.5477,5000.0
2010-01-19 14:25:00,70.66,70.68,70.64,70.67,5600.0,49.5406,49.5547,49.5266,49.5477,5600.0
2010-01-19 14:30:00,70.68,70.7,70.67,70.69,6300.0,49.5547,49.5687,49.5477,49.5617,6300.0
2010-01-19 14:35:00,70.68,70.69,70.63,70.65,6700.0,49.5547,49.5617,49.5196,49.5336,6700.0
2010-01-19 14:40:00,70.64,70.7,70.64,70.7,12000.0,49.5266,49.5687,49.5266,49.5687,12000.0
2010-01-19 14:45:00,70.69,70.73,70.68,70.72,13700.0,49.5617,49.5897,49.5547,49.5827,13700.0
2010-01-19 14:50:00,70.71,70.74,70.7,70.71,6200.0,49.5757,49.5967,49.5687,49.5757,6200.0
2010-01-19 14:55:00,70.7,70.74,70.68,70.69,9100.0,49.5687,49.5967,49.5547,49.5617,9100.0
2010-01-19 15:00:00,70.69,70.73,70.68,70.71,16900.0,49.5617,49.5897,49.5547,49.5757,16900.0
2010-01-19 15:05:00,70.71,70.71,70.62,70.66,9100.0,49.5757,49.5757,49.5126,49.5406,9100.0
2010-01-19 15:10:00,70.65,70.65,70.59,70.6,8100.0,49.5336,49.5336,49.4916,49.4986,8100.0
2010-01-19 15:15:00,70.59,70.62,70.52,70.53,13700.0,49.4916,49.5126,49.4425,49.4495,13700.0
2010-01-19 15:20:00,70.53,70.68,70.52,70.67,18400.0,49.4495,49.5547,49.4425,49.5477,18400.0
2010-01-19 15:25:00,70.68,70.75,70.65,70.72,18000.0,49.5547,49.6037,49.5336,49.5827,18000.0
2010-01-19 15:30:00,70.72,70.73,70.68,70.7,22800.0,49.5827,49.5897,49.5547,49.5687,22800.0
2010-01-19 15:35:00,70.7,70.7,70.55,70.56,45200.0,49.5687,49.5687,49.4635,49.4705,45200.0
2010-01-19 15:40:00,70.55,70.63,70.55,70.61,35700.0,49.4635,49.5196,49.4635,49.5056,35700.0
2010-01-19 15:45:00,70.62,70.62,70.57,70.58,32300.0,49.5126,49.5126,49.4775,49.4846,32300.0
2010-01-19 15:50:00,70.57,70.68,70.57,70.59,41400.0,49.4775,49.5547,49.4775,49.4916,41400.0
2010-01-19 15:55:00,70.59,70.69,70.59,70.68,65300.0,49.4916,49.5617,49.4916,49.5547,65300.0
2010-01-20 09:30:00,70.12,70.29,69.9,69.9,3500.0,49.162,49.2812,49.0078,49.0078,3500.0
2010-01-20 09:35:00,69.9,69.96,68.95,69.02,118200.0,49.0078,49.0499,48.3417,48.3908,118200.0
2010-01-20 09:40:00,68.97,69.01,68.74,68.74,55800.0,48.3558,48.3838,48.1945,48.1945,55800.0
2010-01-20 09:45:00,68.76,68.92,68.53,68.92,105200.0,48.2085,48.3207,48.0473,48.3207,105200.0
2010-01-20 09:50:00,68.89,69.19,68.82,69.16,49400.0,48.2997,48.51,48.2506,48.489,49400.0
2010-01-20 09:55:00,69.16,69.3,69.04,69.04,67800.0,48.489,48.5871,48.4048,48.4048,67800.0
2010-01-20 10:00:00,69.04,69.1,69.0,69.04,58400.0,48.4048,48.4469,48.3768,48.4048,58400.0
2010-01-20 10:05:00,69.01,69.04,69.0,69.02,41100.0,48.3838,48.4048,48.3768,48.3908,41100.0
2010-01-20 10:10:00,69.02,69.06,69.0,69.05,20300.0,48.3908,48.4189,48.3768,48.4119,20300.0
2010-01-20 10:15:00,69.04,69.06,69.0,69.05,22400.0,48.4048,48.4189,48.3768,48.4119,22400.0
2010-01-20 10:20:00,69.04,69.05,68.85,68.97,22100.0,48.4048,48.4119,48.2716,48.3558,22100.0
2010-01-20 10:25:00,68.95,69.01,68.94,69.0,14800.0,48.3417,48.3838,48.3347,48.3768,14800.0
2010-01-20 10:30:00,68.99,69.04,68.94,69.01,34400.0,48.3698,48.4048,48.3347,48.3838,34400.0
2010-01-20 10:35:00,69.02,69.13,69.0,69.07,24200.0,48.3908,48.4679,48.3768,48.4259,24200.0
2010-01-20 10:40:00,69.06,69.14,68.98,69.04,31300.0,48.4189,48.475,48.3628,48.4048,31300.0
2010-01-20 10:45:00,69.04,69.1,69.01,69.04,24400.0,48.4048,48.4469,48.3838,48.4048,24400.0
2010-01-20 10:50:00,69.04,69.06,68.94,68.97,17400.0,48.4048,48.4189,48.3347,48.3558,17400.0
2010-01-20 10:55:00,68.96,68.97,68.82,68.83,17900.0,48.3488,48.3558,48.2506,48.2576,17900.0
2010-01-20 11:00:00,68.85,68.93,68.68,68.68,32700.0,48.2716,48.3277,48.1524,48.1524,32700.0
2010-01-20 11:05:00,68.69,68.8,68.65,68.67,25400.0,48.1595,48.2366,48.1314,48.1454,25400.0
2010-01-20 11:10:00,68.65,68.74,68.65,68.74,18500.0,48.1314,48.1945,48.1314,48.1945,18500.0
2010-01-20 11:15:00,68.73,68.74,68.66,68.68,15700.0,48.1875,48.1945,48.1384,48.1524,15700.0
2010-01-20 11:20:00,68.67,68.67,68.56,68.56,24600.0,48.1454,48.1454,48.0683,48.0683,24600.0
2010-01-20 11:25:00,68.57,68.71,68.56,68.66,51600.0,48.0753,48.1735,48.0683,48.1384,51600.0
2010-01-20 11:30:00,68.69,68.71,68.58,68.62,25500.0,48.1595,48.1735,48.0823,48.1104,25500.0
2010-01-20 11:35:00,68.65,68.68,68.57,68.58,9300.0,48.1314,48.1524,48.0753,48.0823,9300.0
2010-01-20 11:40:00,68.58,68.62,68.55,68.62,15100.0,48.0823,48.1104,48.0613,48.1104,15100.0
2010-01-20 11:45:00,68.61,68.63,68.6,68.61,10800.0,48.1034,48.1174,48.0964,48.1034,10800.0
2010-01-20 11:50:00,68.61,68.62,68.51,68.51,31400.0,48.1034,48.1104,48.0333,48.0333,31400.0
2010-01-20 11:55:00,68.51,68.56,68.45,68.47,29900.0,48.0333,48.0683,47.9912,48.0052,29900.0
2010-01-20 12:00:00,68.45,68.5,68.35,68.39,26500.0,47.9912,48.0262,47.9211,47.9491,26500.0
2010-01-20 12:05:00,68.38,68.4,68.35,68.39,17600.0,47.9421,47.9561,47.9211,47.9491,17600.0
2010-01-20 12:10:00,68.4,68.44,68.4,68.43,12200.0,47.9561,47.9842,47.9561,47.9772,12200.0
2010-01-20 12:15:00,68.43,68.52,68.42,68.51,15300.0,47.9772,48.0403,47.9702,48.0333,15300.0
2010-01-20 12:20:00,68.51,68.54,68.45,68.54,13600.0,48.0333,48.0543,47.9912,48.0543,13600.0
2010-01-20 12:25:00,68.54,68.62,68.53,68.58,13300.0,48.0543,48.1104,48.0473,48.0823,13300.0
2010-01-20 12:30:00,68.58,68.64,68.58,68.64,11500.0,48.0823,48.1244,48.0823,48.1244,11500.0
2010-01-20 12:35:00,68.64,68.67,68.6,68.62,11200.0,48.1244,48.1454,48.0964,48.1104,11200.0
2010-01-20 12:40:00,68.63,68.66,68.53,68.59,13800.0,48.1174,48.1384,48.0473,48.0893,13800.0
2010-01-20 12:45:00,68.6,68.66,68.6,68.66,6500.0,48.0964,48.1384,48.0964,48.1384,6500.0
2010-01-20 12:50:00,68.66,68.71,68.66,68.7,6900.0,48.1384,48.1735,48.1384,48.1665,6900.0
2010-01-20 12:55:00,68.7,68.71,68.66,68.7,10800.0,48.1665,48.1735,48.1384,48.1665,10800.0
2010-01-20 13:00:00,68.72,68.72,68.62,68.71,9500.0,48.1805,48.1805,48.1104,48.1735,9500.0
2010-01-20 13:05:00,68.72,68.74,68.69,68.72,7500.0,48.1805,48.1945,48.1595,48.1805,7500.0
2010-01-20 13:10:00,68.73,68.74,68.64,68.69,11700.0,48.1875,48.1945,48.1244,48.1595,11700.0
2010-01-20 13:15:00,68.69,68.69,68.61,68.66,8500.0,48.1595,48.1595,48.1034,48.1384,8500.0
2010-01-20 13:20:00,68.66,68.69,68.64,68.64,11400.0,48.1384,48.1595,48.1244,48.1244,11400.0
2010-01-20 13:25:00,68.64,68.69,68.61,68.66,9400.0,48.1244,48.1595,48.1034,48.1384,9400.0
2010-01-20 13:30:00,68.63,68.69,68.6,68.68,12700.0,48.1174,48.1595,48.0964,48.1524,12700.0
2010-01-20 13:35:00,68.68,68.72,68.67,68.69,13500.0,48.1524,48.1805,48.1454,48.1595,13500.0
2010-01-20 13:40:00,68.7,68.72,68.69,68.71,9300.0,48.1665,48.1805,48.1595,48.1735,9300.0
2010-01-20 13:45:00,68.72,68.73,68.69,68.69,6600.0,48.1805,48.1875,48.1595,48.1595,6600.0
2010-01-20 13:50:00,68.69,68.74,68.67,68.74,22900.0,48.1595,48.1945,48.1454,48.1945,22900.0
2010-01-20 13:55:00,68.75,68.78,68.72,68.77,27500.0,48.2015,48.2226,48.1805,48.2155,27500.0
2010-01-20 14:00:00,68.74,68.86,68.74,68.84,19500.0,48.1945,48.2786,48.1945,48.2646,19500.0
2010-01-20 14:05:00,68.84,68.86,68.79,68.82,25500.0,48.2646,48.2786,48.2296,48.2506,25500.0
2010-01-20 14:10:00,68.82,68.95,68.82,68.89,37400.0,48.2506,48.3417,48.2506,48.2997,37400.0
2010-01-20 14:15:00,68.88,68.9,68.82,68.83,24800.0,48.2927,48.3067,48.2506,48.2576,24800.0
2010-01-20 14:20:00,68.83,68.9,68.82,68.88,15800.0,48.2576,48.3067,48.2506,48.2927,15800.0
2010-01-20 14:25:00,68.9,68.97,68.88,68.91,17500.0,48.3067,48.3558,48.2927,48.3137,17500.0
2010-01-20 14:30:00,68.92,68.93,68.85,68.92,23900.0,48.3207,48.3277,48.2716,48.3207,23900.0
2010-01-20 14:35:00,68.93,68.98,68.9,68.9,19400.0,48.3277,48.3628,48.3067,48.3067,19400.0
2010-01-20 14:40:00,68.9,68.94,68.88,68.9,16400.0,48.3067,48.3347,48.2927,48.3067,16400.0
2010-01-20 14:45:00,68.9,68.99,68.9,68.96,19500.0,48.3067,48.3698,48.3067,48.3488,19500.0
2010-01-20 14:50:00,68.95,69.01,68.92,68.94,20700.0,48.3417,48.3838,48.3207,48.3347,20700.0
2010-01-20 14:55:00,68.96,68.99,68.88,68.99,20400.0,48.3488,48.3698,48.2927,48.3698,20400.0
2010-01-20 15:00:00,68.99,69.02,68.97,69.01,24900.0,48.3698,48.3908,48.3558,48.3838,24900.0
2010-01-20 15:05:00,69.01,69.04,68.99,69.0,27800.0,48.3838,48.4048,48.3698,48.3768,27800.0
2010-01-20 15:10:00,69.01,69.09,69.0,69.06,17200.0,48.3838,48.4399,48.3768,48.4189,17200.0
2010-01-20 15:15:00,69.08,69.11,69.08,69.11,14400.0,48.4329,48.4539,48.4329,48.4539,14400.0
2010-01-20 15:20:00,69.1,69.23,69.1,69.21,36100.0,48.4469,48.5381,48.4469,48.524,36100.0
2010-01-20 15:25:00,69.21,69.25,69.14,69.21,35800.0,48.524,48.5521,48.475,48.524,35800.0
2010-01-20 15:30:00,69.21,69.24,69.13,69.13,35500.0,48.524,48.5451,48.4679,48.4679,35500.0
2010-01-20 15:35:00,69.13,69.21,69.11,69.21,28300.0,48.4679,48.524,48.4539,48.524,28300.0
2010-01-20 15:40:00,69.21,69.44,69.2,69.44,60800.0,48.524,48.6853,48.517,48.6853,60800.0
2010-01-20 15:45:00,69.44,69.47,69.4,69.44,44300.0,48.6853,48.7063,48.6572,48.6853,44300.0
2010-01-20 15:50:00,69.44,69.47,69.31,69.31,69400.0,48.6853,48.7063,48.5941,48.5941,69400.0
2010-01-20 15:55:00,69.31,69.36,69.3,69.34,88300.0,48.5941,48.6292,48.5871,48.6152,88300.0
2010-01-21 09:30:00,69.27,69.47,68.94,69.03,21300.0,48.5661,48.7063,48.3347,48.3978,21300.0
2010-01-21 09:35:00,69.07,69.34,69.03,69.34,16700.0,48.4259,48.6152,48.3978,48.6152,16700.0
2010-01-21 09:40:00,69.32,69.54,69.32,69.43,13900.0,48.6012,48.7554,48.6012,48.6783,13900.0
2010-01-21 09:45:00,69.41,69.42,69.27,69.42,10800.0,48.6643,48.6713,48.5661,48.6713,10800.0
2010-01-21 09:50:00,69.46,69.53,69.3,69.4,11200.0,48.6993,48.7484,48.5871,48.6572,11200.0
2010-01-21 09:55:00,69.4,69.58,69.38,69.57,13700.0,48.6572,48.7834,48.6432,48.7764,13700.0
2010-01-21 10:00:00,69.57,69.64,69.38,69.59,20100.0,48.7764,48.8255,48.6432,48.7905,20100.0
2010-01-21 10:05:00,69.63,69.72,69.61,69.68,21600.0,48.8185,48.8816,48.8045,48.8536,21600.0
2010-01-21 10:10:00,69.69,69.72,69.45,69.53,21500.0,48.8606,48.8816,48.6923,48.7484,21500.0
2010-01-21 10:15:00,69.54,69.56,69.47,69.55,12900.0,48.7554,48.7694,48.7063,48.7624,12900.0
2010-01-21 10:20:00,69.54,69.55,69.1,69.16,32800.0,48.7554,48.7624,48.4469,48.489,32800.0
2010-01-21 10:25:00,69.15,69.15,68.81,68.83,53100.0,48.482,48.482,48.2436,48.2576,53100.0
2010-01-21 10:30:00,68.8,68.88,68.54,68.75,36500.0,48.2366,48.2927,48.0543,48.2015,36500.0
2010-01-21 10:35:00,68.74,68.79,68.66,68.73,18900.0,48.1945,48.2296,48.1384,48.1875,18900.0
2010-01-21 10:40:00,68.75,68.79,68.58,68.61,19500.0,48.2015,48.2296,48.0823,48.1034,19500.0
2010-01-21 10:45:00,68.62,68.66,68.53,68.54,14400.0,48.1104,48.1384,48.0473,48.0543,14400.0
2010-01-21 10:50:00,68.54,68.59,68.46,68.51,10200.0,48.0543,48.0893,47.9982,48.0333,10200.0
2010-01-21 10:55:00,68.49,68.69,68.49,68.63,9900.0,48.0192,48.1595,48.0192,48.1174,9900.0
2010-01-21 11:00:00,68.65,68.71,68.58,68.58,8900.0,48.1314,48.1735,48.0823,48.0823,8900.0
2010-01-21 11:05:00,68.54,68.54,68.25,68.34,23100.0,48.0543,48.0543,47.851,47.9141,23100.0
2010-01-21 11:10:00,68.37,68.46,68.31,68.42,14900.0,47.9351,47.9982,47.893,47.9702,14900.0
2010-01-21 11:15:00,68.42,68.51,68.29,68.51,10100.0,47.9702,48.0333,47.879,48.0333,10100.0
2010-01-21 11:20:00,68.51,68.54,68.46,68.54,10100.0,48.0333,48.0543,47.9982,48.0543,10100.0
2010-01-21 11:25:00,68.53,68.54,68.25,68.25,9600.0,48.0473,48.0543,47.851,47.851,9600.0
2010-01-21 11:30:00,68.27,68.37,68.15,68.34,50400.0,47.865,47.9351,47.7809,47.9141,50400.0
2010-01-21 11:35:00,68.32,68.49,68.29,68.32,21300.0,47.9,48.0192,47.879,47.9,21300.0
2010-01-21 11:40:00,68.34,68.37,68.0,68.02,29600.0,47.9141,47.9351,47.6757,47.6897,29600.0
2010-01-21 11:45:00,68.02,68.09,67.95,68.05,30400.0,47.6897,47.7388,47.6406,47.7107,30400.0
2010-01-21 11:50:00,68.05,68.26,68.02,68.23,24900.0,47.7107,47.858,47.6897,47.8369,24900.0
2010-01-21 11:55:00,68.24,68.27,68.02,68.09,14600.0,47.844,47.865,47.6897,47.7388,14600.0
2010-01-21 12:00:00,68.12,68.29,68.09,68.29,19900.0,47.7598,47.879,47.7388,47.879,19900.0
2010-01-21 12:05:00,68.3,68.33,68.24,68.29,9200.0,47.886,47.9071,47.844,47.879,9200.0
2010-01-21 12:10:00,68.3,68.36,68.21,68.25,18800.0,47.886,47.9281,47.8229,47.851,18800.0
2010-01-21 12:15:00,68.22,68.25,68.11,68.17,13600.0,47.8299,47.851,47.7528,47.7949,13600.0
2010-01-21 12:20:00,68.13,68.21,68.04,68.07,13400.0,47.7668,47.8229,47.7037,47.7248,13400.0
2010-01-21 12:25:00,68.06,68.13,68.04,68.12,3600.0,47.7178,47.7668,47.7037,47.7598,3600.0
2010-01-21 12:30:00,68.08,68.12,68.03,68.09,8900.0,47.7318,47.7598,47.6967,47.7388,8900.0
2010-01-21 12:35:00,68.09,68.13,68.06,68.11,15800.0,47.7388,47.7668,47.7178,47.7528,15800.0
2010-01-21 12:40:00,68.12,68.12,68.08,68.11,7500.0,47.7598,47.7598,47.7318,47.7528,7500.0
2010-01-21 12:45:00,68.14,68.15,68.08,68.1,10700.0,47.7738,47.7809,47.7318,47.7458,10700.0
2010-01-21 12:50:00,68.12,68.17,68.02,68.14,14800.0,47.7598,47.7949,47.6897,47.7738,14800.0
2010-01-21 12:55:00,68.16,68.23,68.13,68.17,11400.0,47.7879,47.8369,47.7668,47.7949,11400.0
2010-01-21 13:00:00,68.17,68.21,67.98,68.12,16500.0,47.7949,47.8229,47.6617,47.7598,16500.0
2010-01-21 13:05:00,68.13,68.22,68.07,68.17,12300.0,47.7668,47.8299,47.7248,47.7949,12300.0
2010-01-21 13:10:00,68.16,68.19,68.13,68.13,12400.0,47.7879,47.8089,47.7668,47.7668,12400.0
2010-01-21 13:15:00,68.13,68.17,68.08,68.14,8500.0,47.7668,47.7949,47.7318,47.7738,8500.0
2010-01-21 13:20:00,68.11,68.15,68.06,68.11,8800.0,47.7528,47.7809,47.7178,47.7528,8800.0
2010-01-21 13:25:00,68.08,68.11,67.98,68.04,15500.0,47.7318,47.7528,47.6617,47.7037,15500.0
2010-01-21 13:30:00,68.06,68.06,67.97,68.03,13800.0,47.7178,47.7178,47.6547,47.6967,13800.0
2010-01-21 13:35:00,68.03,68.06,67.97,68.04,24500.0,47.6967,47.7178,47.6547,47.7037,24500.0
2010-01-21 13:40:00,68.03,68.03,67.85,67.86,60700.0,47.6967,47.6967,47.5705,47.5775,60700.0
2010-01-21 13:45:00,67.86,67.91,67.81,67.85,46500.0,47.5775,47.6126,47.5425,47.5705,46500.0
2010-01-21 13:50:00,67.84,67.91,67.8,67.84,58400.0,47.5635,47.6126,47.5355,47.5635,58400.0
2010-01-21 13:55:00,67.84,67.89,67.83,67.88,10800.0,47.5635,47.5986,47.5565,47.5916,10800.0
2010-01-21 14:00:00,67.87,67.89,67.77,67.78,16200.0,47.5845,47.5986,47.5144,47.5214,16200.0
2010-01-21 14:05:00,67.8,67.88,67.78,67.86,17500.0,47.5355,47.5916,47.5214,47.5775,17500.0
2010-01-21 14:10:00,67.86,67.9,67.78,67.78,17200.0,47.5775,47.6056,47.5214,47.5214,17200.0
2010-01-21 14:15:00,67.8,67.83,67.77,67.77,11500.0,47.5355,47.5565,47.5144,47.5144,11500.0
2010-01-21 14:20:00,67.79,67.85,67.73,67.83,34500.0,47.5285,47.5705,47.4864,47.5565,34500.0
2010-01-21 14:25:00,67.83,67.9,67.8,67.87,44500.0,47.5565,47.6056,47.5355,47.5845,44500.0
2010-01-21 14:30:00,67.87,67.96,67.85,67.96,26600.0,47.5845,47.6476,47.5705,47.6476,26600.0
2010-01-21 14:35:00,67.95,67.99,67.92,67.96,38300.0,47.6406,47.6687,47.6196,47.6476,38300.0
2010-01-21 14:40:00,67.96,68.08,67.94,68.03,49000.0,47.6476,47.7318,47.6336,47.6967,49000.0
2010-01-21 14:45:00,68.03,68.2,68.03,68.2,21900.0,47.6967,47.8159,47.6967,47.8159,21900.0
2010-01-21 14:50:00,68.22,68.27,68.15,68.21,23900.0,47.8299,47.865,47.7809,47.8229,23900.0
2010-01-21 14:55:00,68.2,68.29,68.2,68.29,19500.0,47.8159,47.879,47.8159,47.879,19500.0
2010-01-21 15:00:00,68.29,68.33,68.22,68.26,49500.0,47.879,47.9071,47.8299,47.858,49500.0
2010-01-21 15:05:00,68.26,68.26,68.09,68.19,27100.0,47.858,47.858,47.7388,47.8089,27100.0
2010-01-21 15:10:00,68.21,68.21,68.08,68.13,17700.0,47.8229,47.8229,47.7318,47.7668,17700.0
2010-01-21 15:15:00,68.14,68.17,68.07,68.12,29000.0,47.7738,47.7949,47.7248,47.7598,29000.0
2010-01-21 15:20:00,68.13,68.23,68.09,68.17,27200.0,47.7668,47.8369,47.7388,47.7949,27200.0
2010-01-21 15:25:00,68.16,68.16,68.08,68.11,24300.0,47.7879,47.7879,47.7318,47.7528,24300.0
2010-01-21 15:30:00,68.11,68.18,68.07,68.15,35800.0,47.7528,47.8019,47.7248,47.7809,35800.0
2010-01-21 15:35:00,68.13,68.13,68.05,68.12,35100.0,47.7668,47.7668,47.7107,47.7598,35100.0
2010-01-21 15:40:00,68.12,68.19,68.12,68.17,23900.0,47.7598,47.8089,47.7598,47.7949,23900.0
2010-01-21 15:45:00,68.16,68.38,68.14,68.24,35800.0,47.7879,47.9421,47.7738,47.844,35800.0
2010-01-21 15:50:00,68.24,68.24,68.06,68.11,66500.0,47.844,47.844,47.7178,47.7528,66500.0
2010-01-21 15:55:00,68.11,68.12,68.08,68.09,113400.0,47.7528,47.7598,47.7318,47.7388,113400.0
2010-01-22 09:30:00,68.1,68.1,67.77,68.06,40900.0,47.7458,47.7458,47.5144,47.7178,40900.0
2010-01-22 09:35:00,67.97,68.28,67.92,68.17,26100.0,47.6547,47.872,47.6196,47.7949,26100.0
2010-01-22 09:40:00,68.17,68.3,68.12,68.21,39500.0,47.7949,47.886,47.7598,47.8229,39500.0
2010-01-22 09:45:00,68.2,68.26,68.16,68.23,27100.0,47.8159,47.858,47.7879,47.8369,27100.0
2010-01-22 09:50:00,68.24,68.26,67.97,67.97,24500.0,47.844,47.858,47.6547,47.6547,24500.0
2010-01-22 09:55:00,67.98,68.24,67.98,68.21,21000.0,47.6617,47.844,47.6617,47.8229,21000.0
2010-01-22 10:00:00,68.19,68.24,67.9,67.9,29100.0,47.8089,47.844,47.6056,47.6056,29100.0
2010-01-22 10:05:00,67.86,68.11,67.79,68.05,36100.0,47.5775,47.7528,47.5285,47.7107,36100.0
2010-01-22 10:10:00,68.06,68.21,68.02,68.15,41000.0,47.7178,47.8229,47.6897,47.7809,41000.0
2010-01-22 10:15:00,68.13,68.23,68.03,68.2,22800.0,47.7668,47.8369,47.6967,47.8159,22800.0
2010-01-22 10:20:00,68.21,68.29,68.19,68.25,14700.0,47.8229,47.879,47.8089,47.851,14700.0
2010-01-22 10:25:00,68.25,68.58,68.23,68.55,28400.0,47.851,48.0823,47.8369,48.0613,28400.0
2010-01-22 10:30:00,68.56,68.77,68.56,68.67,56200.0,48.0683,48.2155,48.0683,48.1454,56200.0
2010-01-22 10:35:00,68.68,68.74,68.61,68.62,16300.0,48.1524,48.1945,48.1034,48.1104,16300.0
2010-01-22 10:40:00,68.66,68.71,68.45,68.47,18800.0,48.1384,48.1735,47.9912,48.0052,18800.0
2010-01-22 10:45:00,68.46,68.46,68.26,68.3,13600.0,47.9982,47.9982,47.858,47.886,13600.0
2010-01-22 10:50:00,68.32,68.33,68.23,68.27,7800.0,47.9,47.9071,47.8369,47.865,7800.0
2010-01-22 10:55:00,68.26,68.38,68.24,68.38,16000.0,47.858,47.9421,47.844,47.9421,16000.0
2010-01-22 11:00:00,68.36,68.4,68.26,68.29,14600.0,47.9281,47.9561,47.858,47.879,14600.0
2010-01-22 11:05:00,68.33,68.33,68.17,68.22,13600.0,47.9071,47.9071,47.7949,47.8299,13600.0
2010-01-22 11:10:00,68.23,68.23,68.04,68.09,17400.0,47.8369,47.8369,47.7037,47.7388,17400.0
2010-01-22 11:15:00,68.13,68.36,68.1,68.34,7800.0,47.7668,47.9281,47.7458,47.9141,7800.0
2010-01-22 11:20:00,68.34,68.44,68.34,68.39,8200.0,47.9141,47.9842,47.9141,47.9491,8200.0
2010-01-22 11:25:00,68.37,68.43,68.37,68.4,5500.0,47.9351,47.9772,47.9351,47.9561,5500.0
2010-01-22 11:30:00,68.41,68.41,68.23,68.3,9300.0,47.9631,47.9631,47.8369,47.886,9300.0
2010-01-22 11:35:00,68.31,68.35,68.07,68.07,9800.0,47.893,47.9211,47.7248,47.7248,9800.0
2010-01-22 11:40:00,68.08,68.09,68.01,68.03,8600.0,47.7318,47.7388,47.6827,47.6967,8600.0
2010-01-22 11:45:00,68.03,68.09,67.93,67.94,10200.0,47.6967,47.7388,47.6266,47.6336,10200.0
2010-01-22 11:50:00,67.95,67.97,67.93,67.93,4700.0,47.6406,47.6547,47.6266,47.6266,4700.0
2010-01-22 11:55:00,67.93,67.95,67.87,67.95,4400.0,47.6266,47.6406,47.5845,47.6406,4400.0
2010-01-22 12:00:00,67.94,67.96,67.78,67.86,10400.0,47.6336,47.6476,47.5214,47.5775,10400.0
2010-01-22 12:05:00,67.86,67.88,67.76,67.8,8400.0,47.5775,47.5916,47.5074,47.5355,8400.0
2010-01-22 12:10:00,67.78,67.86,67.71,67.85,10600.0,47.5214,47.5775,47.4724,47.5705,10600.0
2010-01-22 12:15:00,67.85,67.94,67.85,67.92,7300.0,47.5705,47.6336,47.5705,47.6196,7300.0
2010-01-22 12:20:00,67.93,67.97,67.82,67.96,16600.0,47.6266,47.6547,47.5495,47.6476,16600.0
2010-01-22 12:25:00,67.98,67.98,67.88,67.9,11800.0,47.6617,47.6617,47.5916,47.6056,11800.0
2010-01-22 12:30:00,67.93,67.95,67.86,67.92,7400.0,47.6266,47.6406,47.5775,47.6196,7400.0
2010-01-22 12:35:00,67.91,67.91,67.82,67.83,6000.0,47.6126,47.6126,47.5495,47.5565,6000.0
2010-01-22 12:40:00,67.81,67.84,67.74,67.78,9000.0,47.5425,47.5635,47.4934,47.5214,9000.0
2010-01-22 12:45:00,67.78,67.79,67.7,67.73,12400.0,47.5214,47.5285,47.4654,47.4864,12400.0
2010-01-22 12:50:00,67.73,67.77,67.67,67.75,25700.0,47.4864,47.5144,47.4443,47.5004,25700.0
2010-01-22 12:55:00,67.75,67.76,67.66,67.68,19300.0,47.5004,47.5074,47.4373,47.4513,19300.0
2010-01-22 13:00:00,67.67,67.67,67.49,67.5,32800.0,47.4443,47.4443,47.3181,47.3251,32800.0
2010-01-22 13:05:00,67.54,67.6,67.48,67.54,8800.0,47.3532,47.3952,47.3111,47.3532,8800.0
2010-01-22 13:10:00,67.56,67.61,67.53,67.57,10900.0,47.3672,47.4023,47.3462,47.3742,10900.0
2010-01-22 13:15:00,67.59,67.61,67.48,67.48,9500.0,47.3882,47.4023,47.3111,47.3111,9500.0
2010-01-22 13:20:00,67.5,67.67,67.49,67.59,9400.0,47.3251,47.4443,47.3181,47.3882,9400.0
2010-01-22 13:25:00,67.57,67.59,67.51,67.56,8500.0,47.3742,47.3882,47.3321,47.3672,8500.0
2010-01-22 13:30:00,67.57,67.57,67.48,67.5,11300.0,47.3742,47.3742,47.3111,47.3251,11300.0
2010-01-22 13:35:00,67.5,67.59,67.38,67.38,24300.0,47.3251,47.3882,47.241,47.241,24300.0
2010-01-22 13:40:00,67.38,67.47,67.36,67.46,22900.0,47.241,47.3041,47.227,47.2971,22900.0
2010-01-22 13:45:00,67.46,67.58,67.43,67.57,14100.0,47.2971,47.3812,47.2761,47.3742,14100.0
2010-01-22 13:50:00,67.54,67.68,67.54,67.65,41000.0,47.3532,47.4513,47.3532,47.4303,41000.0
2010-01-22 13:55:00,67.64,67.7,67.6,67.65,18200.0,47.4233,47.4654,47.3952,47.4303,18200.0
2010-01-22 14:00:00,67.66,67.7,67.64,67.65,18300.0,47.4373,47.4654,47.4233,47.4303,18300.0
2010-01-22 14:05:00,67.66,67.67,67.58,67.61,13600.0,47.4373,47.4443,47.3812,47.4023,13600.0
2010-01-22 14:10:00,67.58,67.72,67.52,67.65,19700.0,47.3812,47.4794,47.3392,47.4303,19700.0
2010-01-22 14:15:00,67.64,67.69,67.59,67.6,27900.0,47.4233,47.4583,47.3882,47.3952,27900.0
2010-01-22 14:20:00,67.58,67.66,67.56,67.64,14000.0,47.3812,47.4373,47.3672,47.4233,14000.0
2010-01-22 14:25:00,67.63,67.66,67.56,67.63,18700.0,47.4163,47.4373,47.3672,47.4163,18700.0
2010-01-22 14:30:00,67.61,67.68,67.55,67.65,36900.0,47.4023,47.4513,47.3602,47.4303,36900.0
2010-01-22 14:35:00,67.65,67.67,67.58,67.59,20700.0,47.4303,47.4443,47.3812,47.3882,20700.0
2010-01-22 14:40:00,67.61,67.64,67.39,67.64,49100.0,47.4023,47.4233,47.248,47.4233,49100.0
2010-01-22 14:45:00,67.64,67.64,67.51,67.53,22100.0,47.4233,47.4233,47.3321,47.3462,22100.0
2010-01-22 14:50:00,67.52,67.65,67.47,67.61,17900.0,47.3392,47.4303,47.3041,47.4023,17900.0
2010-01-22 14:55:00,67.61,67.64,67.51,67.55,22400.0,47.4023,47.4233,47.3321,47.3602,22400.0
2010-01-22 15:00:00,67.52,67.65,67.5,67.65,47500.0,47.3392,47.4303,47.3251,47.4303,47500.0
2010-01-22 15:05:00,67.66,67.69,67.46,67.56,46400.0,47.4373,47.4583,47.2971,47.3672,46400.0
2010-01-22 15:10:00,67.54,67.56,67.36,67.39,20500.0,47.3532,47.3672,47.227,47.248,20500.0
2010-01-22 15:15:00,67.37,67.43,67.22,67.28,32100.0,47.234,47.2761,47.1288,47.1709,32100.0
2010-01-22 15:20:00,67.28,67.32,67.18,67.27,20000.0,47.1709,47.1989,47.1008,47.1639,20000.0
2010-01-22 15:25:00,67.26,67.36,67.23,67.35,24400.0,47.1569,47.227,47.1358,47.22,24400.0
2010-01-22 15:30:00,67.35,67.41,67.29,67.4,26300.0,47.22,47.262,47.1779,47.255,26300.0
2010-01-22 15:35:00,67.39,67.39,67.12,67.12,41400.0,47.248,47.248,47.0587,47.0587,41400.0
2010-01-22 15:40:00,67.12,67.25,67.06,67.16,47500.0,47.0587,47.1499,47.0166,47.0868,47500.0
2010-01-22 15:45:00,67.17,67.22,66.94,67.06,63600.0,47.0938,47.1288,46.9325,47.0166,63600.0
2010-01-22 15:50:00,67.06,67.18,67.03,67.11,48900.0,47.0166,47.1008,46.9956,47.0517,48900.0
2010-01-22 15:55:00,67.11,67.15,66.97,67.0,101300.0,47.0517,47.0797,46.9535,46.9746,101300.0
2010-01-25 09:30:00,68.68,69.04,68.05,68.19,127700.0,48.1524,48.4048,47.7107,47.8089,127700.0
2010-01-25 09:35:00,68.25,68.35,67.92,68.32,99500.0,47.851,47.9211,47.6196,47.9,99500.0
2010-01-25 09:40:00,68.28,68.28,68.06,68.14,19500.0,47.872,47.872,47.7178,47.7738,19500.0
2010-01-25 09:45:00,68.13,68.24,68.09,68.22,48900.0,47.7668,47.844,47.7388,47.8299,48900.0
2010-01-25 09:50:00,68.22,68.46,68.2,68.41,49100.0,47.8299,47.9982,47.8159,47.9631,49100.0
2010-01-25 09:55:00,68.41,68.49,68.24,68.24,36900.0,47.9631,48.0192,47.844,47.844,36900.0
2010-01-25 10:00:00,68.2,68.51,68.13,68.34,67500.0,47.8159,48.0333,47.7668,47.9141,67500.0
2010-01-25 10:05:00,68.31,68.32,67.92,68.15,66500.0,47.893,47.9,47.6196,47.7809,66500.0
2010-01-25 10:10:00,68.14,68.16,67.99,68.02,26600.0,47.7738,47.7879,47.6687,47.6897,26600.0
2010-01-25 10:15:00,68.03,68.44,68.02,68.41,20800.0,47.6967,47.9842,47.6897,47.9631,20800.0
2010-01-25 10:20:00,68.4,68.44,68.3,68.43,26700.0,47.9561,47.9842,47.886,47.9772,26700.0
2010-01-25 10:25:00,68.43,68.49,68.25,68.49,97300.0,47.9772,48.0192,47.851,48.0192,97300.0
2010-01-25 10:30:00,68.48,68.67,68.48,68.52,42900.0,48.0122,48.1454,48.0122,48.0403,42900.0
2010-01-25 10:35:00,68.54,68.54,68.26,68.32,47700.0,48.0543,48.0543,47.858,47.9,47700.0
2010-01-25 10:40:00,68.31,68.35,68.23,68.32,21400.0,47.893,47.9211,47.8369,47.9,21400.0
2010-01-25 10:45:00,68.31,68.4,68.28,68.36,15300.0,47.893,47.9561,47.872,47.9281,15300.0
2010-01-25 10:50:00,68.34,68.43,68.28,68.4,10800.0,47.9141,47.9772,47.872,47.9561,10800.0
2010-01-25 10:55:00,68.43,68.43,68.23,68.27,7300.0,47.9772,47.9772,47.8369,47.865,7300.0
2010-01-25 11:00:00,68.22,68.25,68.0,68.01,21900.0,47.8299,47.851,47.6757,47.6827,21900.0
2010-01-25 11:05:00,68.0,68.03,67.85,68.03,31600.0,47.6757,47.6967,47.5705,47.6967,31600.0
2010-01-25 11:10:00,68.06,68.06,67.89,67.91,19000.0,47.7178,47.7178,47.5986,47.6126,19000.0
2010-01-25 11:15:00,67.9,68.05,67.9,68.01,9400.0,47.6056,47.7107,47.6056,47.6827,9400.0
2010-01-25 11:20:00,68.04,68.05,68.01,68.05,10300.0,47.7037,47.7107,47.6827,47.7107,10300.0
2010-01-25 11:25:00,68.04,68.07,67.99,68.01,14400.0,47.7037,47.7248,47.6687,47.6827,14400.0
2010-01-25 11:30:00,68.01,68.03,67.94,68.0,8300.0,47.6827,47.6967,47.6336,47.6757,8300.0
2010-01-25 11:35:00,68.0,68.02,67.88,67.95,10800.0,47.6757,47.6897,47.5916,47.6406,10800.0
2010-01-25 11:40:00,67.96,68.13,67.96,68.06,11500.0,47.6476,47.7668,47.6476,47.7178,11500.0
2010-01-25 11:45:00,68.05,68.12,68.03,68.11,8100.0,47.7107,47.7598,47.6967,47.7528,8100.0
2010-01-25 11:50:00,68.13,68.34,68.11,68.31,12900.0,47.7668,47.9141,47.7528,47.893,12900.0
2010-01-25 11:55:00,68.32,68.5,68.31,68.39,15600.0,47.9,48.0262,47.893,47.9491,15600.0
2010-01-25 12:00:00,68.42,68.42,68.32,68.37,13300.0,47.9702,47.9702,47.9,47.9351,13300.0
2010-01-25 12:05:00,68.36,68.42,68.23,68.24,13500.0,47.9281,47.9702,47.8369,47.844,13500.0
2010-01-25 12:10:00,68.22,68.31,68.22,68.22,4300.0,47.8299,47.893,47.8299,47.8299,4300.0
2010-01-25 12:15:00,68.25,68.31,68.19,68.28,5000.0,47.851,47.893,47.8089,47.872,5000.0
2010-01-25 12:20:00,68.28,68.55,68.28,68.55,12800.0,47.872,48.0613,47.872,48.0613,12800.0
2010-01-25 12:25:00,68.55,68.57,68.48,68.48,12600.0,48.0613,48.0753,48.0122,48.0122,12600.0
2010-01-25 12:30:00,68.48,68.52,68.48,68.49,18100.0,48.0122,48.0403,48.0122,48.0192,18100.0
2010-01-25 12:35:00,68.49,68.61,68.48,68.59,7100.0,48.0192,48.1034,48.0122,48.0893,7100.0
2010-01-25 12:40:00,68.59,68.6,68.51,68.55,10700.0,48.0893,48.0964,48.0333,48.0613,10700.0
2010-01-25 12:45:00,68.55,68.55,68.44,68.49,11500.0,48.0613,48.0613,47.9842,48.0192,11500.0
2010-01-25 12:50:00,68.49,68.49,68.33,68.34,9800.0,48.0192,48.0192,47.9071,47.9141,9800.0
2010-01-25 12:55:00,68.34,68.35,68.29,68.29,11300.0,47.9141,47.9211,47.879,47.879,11300.0
2010-01-25 13:00:00,68.28,68.32,68.23,68.32,8900.0,47.872,47.9,47.8369,47.9,8900.0
2010-01-25 13:05:00,68.31,68.31,68.11,68.23,12400.0,47.893,47.893,47.7528,47.8369,12400.0
2010-01-25 13:10:00,68.23,68.27,68.21,68.27,7100.0,47.8369,47.865,47.8229,47.865,7100.0
2010-01-25 13:15:00,68.27,68.32,68.27,68.32,7300.0,47.865,47.9,47.865,47.9,7300.0
2010-01-25 13:20:00,68.33,68.47,68.33,68.45,7100.0,47.9071,48.0052,47.9071,47.9912,7100.0
2010-01-25 13:25:00,68.44,68.44,68.3,68.31,6700.0,47.9842,47.9842,47.886,47.893,6700.0
2010-01-25 13:30:00,68.31,68.31,68.17,68.18,12200.0,47.893,47.893,47.7949,47.8019,12200.0
2010-01-25 13:35:00,68.17,68.2,68.14,68.17,7600.0,47.7949,47.8159,47.7738,47.7949,7600.0
2010-01-25 13:40:00,68.17,68.22,68.14,68.22,6800.0,47.7949,47.8299,47.7738,47.8299,6800.0
2010-01-25 13:45:00,68.22,68.3,68.2,68.3,5800.0,47.8299,47.886,47.8159,47.886,5800.0
2010-01-25 13:50:00,68.3,68.32,68.27,68.28,5000.0,47.886,47.9,47.865,47.872,5000.0
2010-01-25 13:55:00,68.3,68.3,68.27,68.27,5900.0,47.886,47.886,47.865,47.865,5900.0
2010-01-25 14:00:00,68.27,68.32,68.21,68.21,8700.0,47.865,47.9,47.8229,47.8229,8700.0
2010-01-25 14:05:00,68.19,68.28,68.19,68.28,8000.0,47.8089,47.872,47.8089,47.872,8000.0
2010-01-25 14:10:00,68.28,68.28,68.21,68.23,4300.0,47.872,47.872,47.8229,47.8369,4300.0
2010-01-25 14:15:00,68.23,68.25,68.15,68.17,6700.0,47.8369,47.851,47.7809,47.7949,6700.0
2010-01-25 14:20:00,68.18,68.18,68.16,68.17,4000.0,47.8019,47.8019,47.7879,47.7949,4000.0
2010-01-25 14:25:00,68.17,68.19,68.1,68.12,13300.0,47.7949,47.8089,47.7458,47.7598,13300.0
2010-01-25 14:30:00,68.12,68.12,68.1,68.11,9300.0,47.7598,47.7598,47.7458,47.7528,9300.0
2010-01-25 14:35:00,68.12,68.15,68.07,68.08,30600.0,47.7598,47.7809,47.7248,47.7318,30600.0
2010-01-25 14:40:00,68.08,68.11,68.08,68.11,7100.0,47.7318,47.7528,47.7318,47.7528,7100.0
2010-01-25 14:45:00,68.11,68.15,68.08,68.08,10900.0,47.7528,47.7809,47.7318,47.7318,10900.0
2010-01-25 14:50:00,68.09,68.19,68.09,68.18,8700.0,47.7388,47.8089,47.7388,47.8019,8700.0
2010-01-25 14:55:00,68.19,68.21,68.17,68.2,10200.0,47.8089,47.8229,47.7949,47.8159,10200.0
2010-01-25 15:00:00,68.21,68.27,68.2,68.2,11800.0,47.8229,47.865,47.8159,47.8159,11800.0
2010-01-25 15:05:00,68.2,68.25,68.16,68.19,10000.0,47.8159,47.851,47.7879,47.8089,10000.0
2010-01-25 15:10:00,68.18,68.22,68.17,68.18,7500.0,47.8019,47.8299,47.7949,47.8019,7500.0
2010-01-25 15:15:00,68.18,68.21,68.13,68.16,11500.0,47.8019,47.8229,47.7668,47.7879,11500.0
2010-01-25 15:20:00,68.16,68.16,68.1,68.12,11700.0,47.7879,47.7879,47.7458,47.7598,11700.0
2010-01-25 15:25:00,68.12,68.15,68.09,68.12,11500.0,47.7598,47.7809,47.7388,47.7598,11500.0
2010-01-25 15:30:00,68.12,68.15,68.11,68.12,18700.0,47.7598,47.7809,47.7528,47.7598,18700.0
2010-01-25 15:35:00,68.12,68.14,68.09,68.13,25100.0,47.7598,47.7738,47.7388,47.7668,25100.0
2010-01-25 15:40:00,68.13,68.14,67.92,67.92,41200.0,47.7668,47.7738,47.6196,47.6196,41200.0
2010-01-25 15:45:00,67.92,67.99,67.92,67.97,47600.0,47.6196,47.6687,47.6196,47.6547,47600.0
2010-01-25 15:50:00,67.98,68.02,67.85,67.88,60700.0,47.6617,47.6897,47.5705,47.5916,60700.0
2010-01-25 15:55:00,67.9,67.97,67.87,67.87,73300.0,47.6056,47.6547,47.5845,47.5845,73300.0
2010-01-26 09:30:00,67.57,67.82,67.45,67.75,27600.0,47.3742,47.5495,47.2901,47.5004,27600.0
2010-01-26 09:35:00,67.72,67.76,67.46,67.46,10800.0,47.4794,47.5074,47.2971,47.2971,10800.0
2010-01-26 09:40:00,67.49,68.03,67.46,68.03,31500.0,47.3181,47.6967,47.2971,47.6967,31500.0
2010-01-26 09:45:00,68.03,68.1,67.72,67.79,16800.0,47.6967,47.7458,47.4794,47.5285,16800.0
2010-01-26 09:50:00,67.76,67.8,67.59,67.59,19600.0,47.5074,47.5355,47.3882,47.3882,19600.0
2010-01-26 09:55:00,67.58,67.66,67.43,67.66,10200.0,47.3812,47.4373,47.2761,47.4373,10200.0
2010-01-26 10:00:00,67.65,67.68,67.44,67.6,19000.0,47.4303,47.4513,47.2831,47.3952,19000.0
2010-01-26 10:05:00,67.62,68.06,67.6,67.96,18100.0,47.4093,47.7178,47.3952,47.6476,18100.0
2010-01-26 10:10:00,67.96,68.0,67.84,67.91,17600.0,47.6476,47.6757,47.5635,47.6126,17600.0
2010-01-26 10:15:00,67.93,67.95,67.81,67.85,10600.0,47.6266,47.6406,47.5425,47.5705,10600.0
2010-01-26 10:20:00,67.86,68.0,67.8,67.87,35700.0,47.5775,47.6757,47.5355,47.5845,35700.0
2010-01-26 10:25:00,67.87,67.96,67.83,67.93,25600.0,47.5845,47.6476,47.5565,47.6266,25600.0
2010-01-26 10:30:00,67.93,67.95,67.73,67.75,30900.0,47.6266,47.6406,47.4864,47.5004,30900.0
2010-01-26 10:35:00,67.73,67.81,67.68,67.81,17500.0,47.4864,47.5425,47.4513,47.5425,17500.0
2010-01-26 10:40:00,67.79,67.96,67.78,67.96,13500.0,47.5285,47.6476,47.5214,47.6476,13500.0
2010-01-26 10:45:00,67.95,68.0,67.87,67.87,20900.0,47.6406,47.6757,47.5845,47.5845,20900.0
2010-01-26 10:50:00,67.88,67.96,67.85,67.91,14200.0,47.5916,47.6476,47.5705,47.6126,14200.0
2010-01-26 10:55:00,67.89,68.09,67.89,68.09,14900.0,47.5986,47.7388,47.5986,47.7388,14900.0
2010-01-26 11:00:00,68.09,68.18,68.09,68.18,25900.0,47.7388,47.8019,47.7388,47.8019,25900.0
2010-01-26 11:05:00,68.18,68.3,68.16,68.19,28600.0,47.8019,47.886,47.7879,47.8089,28600.0
2010-01-26 11:10:00,68.17,68.21,68.07,68.1,13300.0,47.7949,47.8229,47.7248,47.7458,13300.0
2010-01-26 11:15:00,68.09,68.28,68.09,68.23,17500.0,47.7388,47.872,47.7388,47.8369,17500.0
2010-01-26 11:20:00,68.25,68.25,68.21,68.25,17100.0,47.851,47.851,47.8229,47.851,17100.0
2010-01-26 11:25:00,68.25,68.44,68.24,68.44,28200.0,47.851,47.9842,47.844,47.9842,28200.0
2010-01-26 11:30:00,68.41,68.44,68.17,68.33,38900.0,47.9631,47.9842,47.7949,47.9071,38900.0
2010-01-26 11:35:00,68.33,68.39,68.28,68.39,19100.0,47.9071,47.9491,47.872,47.9491,19100.0
2010-01-26 11:40:00,68.39,68.4,68.36,68.38,21100.0,47.9491,47.9561,47.9281,47.9421,21100.0
2010-01-26 11:45:00,68.37,68.4,68.35,68.4,12100.0,47.9351,47.9561,47.9211,47.9561,12100.0
2010-01-26 11:50:00,68.4,68.54,68.39,68.52,17000.0,47.9561,48.0543,47.9491,48.0403,17000.0
2010-01-26 11:55:00,68.52,68.55,68.43,68.44,19300.0,48.0403,48.0613,47.9772,47.9842,19300.0
2010-01-26 12:00:00,68.44,68.7,68.4,68.7,171500.0,47.9842,48.1665,47.9561,48.1665,171500.0
2010-01-26 12:05:00,68.69,68.72,68.63,68.69,28300.0,48.1595,48.1805,48.1174,48.1595,28300.0
2010-01-26 12:10:00,68.69,68.78,68.57,68.63,67200.0,48.1595,48.2226,48.0753,48.1174,67200.0
2010-01-26 12:15:00,68.63,68.63,68.51,68.53,24000.0,48.1174,48.1174,48.0333,48.0473,24000.0
2010-01-26 12:20:00,68.52,68.67,68.51,68.65,17500.0,48.0403,48.1454,48.0333,48.1314,17500.0
2010-01-26 12:25:00,68.65,68.76,68.63,68.73,34700.0,48.1314,48.2085,48.1174,48.1875,34700.0
2010-01-26 12:30:00,68.71,68.71,68.56,68.58,17200.0,48.1735,48.1735,48.0683,48.0823,17200.0
2010-01-26 12:35:00,68.59,68.68,68.59,68.68,13900.0,48.0893,48.1524,48.0893,48.1524,13900.0
2010-01-26 12:40:00,68.68,68.78,68.68,68.73,12700.0,48.1524,48.2226,48.1524,48.1875,12700.0
2010-01-26 12:45:00,68.73,68.83,68.73,68.83,15600.0,48.1875,48.2576,48.1875,48.2576,15600.0
2010-01-26 12:50:00,68.81,68.86,68.77,68.86,15100.0,48.2436,48.2786,48.2155,48.2786,15100.0
2010-01-26 12:55:00,68.88,68.91,68.85,68.89,12900.0,48.2927,48.3137,48.2716,48.2997,12900.0
2010-01-26 13:00:00,68.89,68.89,68.79,68.83,19100.0,48.2997,48.2997,48.2296,48.2576,19100.0
2010-01-26 13:05:00,68.83,68.93,68.82,68.93,17600.0,48.2576,48.3277,48.2506,48.3277,17600.0
2010-01-26 13:10:00,68.91,68.95,68.88,68.94,17300.0,48.3137,48.3417,48.2927,48.3347,17300.0
2010-01-26 13:15:00,68.93,68.94,68.89,68.94,13300.0,48.3277,48.3347,48.2997,48.3347,13300.0
2010-01-26 13:20:00,68.94,68.99,68.9,68.95,19700.0,48.3347,48.3698,48.3067,48.3417,19700.0
2010-01-26 13:25:00,68.94,68.95,68.86,68.92,20700.0,48.3347,48.3417,48.2786,48.3207,20700.0
2010-01-26 13:30:00,68.93,68.95,68.9,68.91,13100.0,48.3277,48.3417,48.3067,48.3137,13100.0
2010-01-26 13:35:00,68.91,69.4,68.91,69.21,102700.0,48.3137,48.6572,48.3137,48.524,102700.0
2010-01-26 13:40:00,69.21,69.24,69.16,69.18,29800.0,48.524,48.5451,48.489,48.503,29800.0
2010-01-26 13:45:00,69.17,69.21,69.09,69.19,33900.0,48.496,48.524,48.4399,48.51,33900.0
2010-01-26 13:50:00,69.2,69.22,69.1,69.14,18800.0,48.517,48.531,48.4469,48.475,18800.0
2010-01-26 13:55:00,69.13,69.2,69.1,69.2,13100.0,48.4679,48.517,48.4469,48.517,13100.0
2010-01-26 14:00:00,69.19,69.19,69.08,69.1,21000.0,48.51,48.51,48.4329,48.4469,21000.0
2010-01-26 14:05:00,69.1,69.1,69.0,69.06,27600.0,48.4469,48.4469,48.3768,48.4189,27600.0
2010-01-26 14:10:00,69.03,69.15,69.01,69.13,19000.0,48.3978,48.482,48.3838,48.4679,19000.0
2010-01-26 14:15:00,69.13,69.2,68.95,69.03,31300.0,48.4679,48.517,48.3417,48.3978,31300.0
2010-01-26 14:20:00,69.04,69.11,69.02,69.04,18000.0,48.4048,48.4539,48.3908,48.4048,18000.0
2010-01-26 14:25:00,69.04,69.12,68.99,69.05,20300.0,48.4048,48.4609,48.3698,48.4119,20300.0
2010-01-26 14:30:00,69.05,69.15,68.98,69.13,25700.0,48.4119,48.482,48.3628,48.4679,25700.0
2010-01-26 14:35:00,69.13,69.13,68.96,69.02,37200.0,48.4679,48.4679,48.3488,48.3908,37200.0
2010-01-26 14:40:00,69.02,69.06,68.96,69.02,18200.0,48.3908,48.4189,48.3488,48.3908,18200.0
2010-01-26 14:45:00,69.02,69.3,69.02,69.27,24000.0,48.3908,48.5871,48.3908,48.5661,24000.0
2010-01-26 14:50:00,69.27,69.32,69.2,69.23,26600.0,48.5661,48.6012,48.517,48.5381,26600.0
2010-01-26 14:55:00,69.24,69.35,69.24,69.29,33200.0,48.5451,48.6222,48.5451,48.5801,33200.0
2010-01-26 15:00:00,69.31,69.31,69.17,69.21,42400.0,48.5941,48.5941,48.496,48.524,42400.0
2010-01-26 15:05:00,69.21,69.22,69.08,69.09,39200.0,48.524,48.531,48.4329,48.4399,39200.0
2010-01-26 15:10:00,69.09,69.13,69.0,69.0,34300.0,48.4399,48.4679,48.3768,48.3768,34300.0
2010-01-26 15:15:00,69.0,69.04,68.9,68.96,55900.0,48.3768,48.4048,48.3067,48.3488,55900.0
2010-01-26 15:20:00,68.97,69.11,68.96,69.0,40100.0,48.3558,48.4539,48.3488,48.3768,40100.0
2010-01-26 15:25:00,68.97,69.11,68.96,69.06,32300.0,48.3558,48.4539,48.3488,48.4189,32300.0
2010-01-26 15:30:00,69.07,69.12,68.86,68.86,73600.0,48.4259,48.4609,48.2786,48.2786,73600.0
2010-01-26 15:35:00,68.87,69.02,68.87,68.98,52000.0,48.2857,48.3908,48.2857,48.3628,52000.0
2010-01-26 15:40:00,68.98,68.99,68.74,68.77,90900.0,48.3628,48.3698,48.1945,48.2155,90900.0
2010-01-26 15:45:00,68.77,68.91,68.72,68.84,55000.0,48.2155,48.3137,48.1805,48.2646,55000.0
2010-01-26 15:50:00,68.83,68.83,68.73,68.77,81000.0,48.2576,48.2576,48.1875,48.2155,81000.0
2010-01-26 15:55:00,68.77,68.81,68.72,68.73,105700.0,48.2155,48.2436,48.1805,48.1875,105700.0
2010-01-27 09:30:00,68.75,68.75,66.2,66.34,230300.0,48.2015,48.2015,46.4137,46.5118,230300.0
2010-01-27 09:35:00,66.36,67.39,66.34,66.95,123900.0,46.5259,47.248,46.5118,46.9395,123900.0
2010-01-27 09:40:00,66.95,67.16,66.69,66.8,64700.0,46.9395,47.0868,46.7572,46.8344,64700.0
2010-01-27 09:45:00,66.8,67.12,66.63,67.05,63200.0,46.8344,47.0587,46.7152,47.0096,63200.0
2010-01-27 09:50:00,67.06,67.32,66.96,66.98,131800.0,47.0166,47.1989,46.9465,46.9606,131800.0
2010-01-27 09:55:00,67.0,67.01,66.64,66.73,60800.0,46.9746,46.9816,46.7222,46.7853,60800.0
2010-01-27 10:00:00,66.73,66.77,66.34,66.75,90500.0,46.7853,46.8133,46.5118,46.7993,90500.0
2010-01-27 10:05:00,66.77,66.98,66.55,66.94,104600.0,46.8133,46.9606,46.6591,46.9325,104600.0
2010-01-27 10:10:00,66.95,67.13,66.81,67.12,64100.0,46.9395,47.0657,46.8414,47.0587,64100.0
2010-01-27 10:15:00,67.12,67.12,66.78,66.92,62500.0,47.0587,47.0587,46.8203,46.9185,62500.0
2010-01-27 10:20:00,66.94,67.0,66.74,66.75,51600.0,46.9325,46.9746,46.7923,46.7993,51600.0
2010-01-27 10:25:00,66.76,67.23,66.74,66.97,41700.0,46.8063,47.1358,46.7923,46.9535,41700.0
2010-01-27 10:30:00,66.99,66.99,66.78,66.84,54300.0,46.9676,46.9676,46.8203,46.8624,54300.0
2010-01-27 10:35:00,66.85,66.9,66.61,66.62,55000.0,46.8694,46.9045,46.7011,46.7082,55000.0
2010-01-27 10:40:00,66.61,66.61,66.47,66.52,45800.0,46.7011,46.7011,46.603,46.638,45800.0
2010-01-27 10:45:00,66.52,66.87,66.5,66.74,57000.0,46.638,46.8834,46.624,46.7923,57000.0
2010-01-27 10:50:00,66.76,67.04,66.75,67.04,34400.0,46.8063,47.0026,46.7993,47.0026,34400.0
2010-01-27 10:55:00,67.02,67.23,66.98,67.14,42100.0,46.9886,47.1358,46.9606,47.0727,42100.0
2010-01-27 11:00:00,67.14,67.14,66.88,66.89,22900.0,47.0727,47.0727,46.8904,46.8975,22900.0
2010-01-27 11:05:00,66.89,67.04,66.88,67.04,17000.0,46.8975,47.0026,46.8904,47.0026,17000.0
2010-01-27 11:10:00,67.04,67.07,66.8,66.9,28100.0,47.0026,47.0237,46.8344,46.9045,28100.0
2010-01-27 11:15:00,66.9,66.91,66.79,66.91,17600.0,46.9045,46.9115,46.8273,46.9115,17600.0
2010-01-27 11:20:00,66.91,66.97,66.66,66.74,22500.0,46.9115,46.9535,46.7362,46.7923,22500.0
2010-01-27 11:25:00,66.74,66.99,66.7,66.96,23800.0,46.7923,46.9676,46.7642,46.9465,23800.0
2010-01-27 11:30:00,66.96,66.97,66.87,66.96,14400.0,46.9465,46.9535,46.8834,46.9465,14400.0
2010-01-27 11:35:00,66.99,67.05,66.82,67.05,21000.0,46.9676,47.0096,46.8484,47.0096,21000.0
2010-01-27 11:40:00,67.08,67.08,66.88,66.97,10600.0,47.0307,47.0307,46.8904,46.9535,10600.0
2010-01-27 11:45:00,66.98,67.09,66.97,67.07,28100.0,46.9606,47.0377,46.9535,47.0237,28100.0
2010-01-27 11:50:00,67.08,67.33,67.08,67.31,94600.0,47.0307,47.2059,47.0307,47.1919,94600.0
2010-01-27 11:55:00,67.3,67.31,66.94,67.06,32200.0,47.1849,47.1919,46.9325,47.0166,32200.0
2010-01-27 12:00:00,67.06,67.07,66.96,67.07,14300.0,47.0166,47.0237,46.9465,47.0237,14300.0
2010-01-27 12:05:00,67.07,67.25,67.01,67.25,41000.0,47.0237,47.1499,46.9816,47.1499,41000.0
2010-01-27 12:10:00,67.25,67.31,66.96,67.02,22000.0,47.1499,47.1919,46.9465,46.9886,22000.0
2010-01-27 12:15:00,67.03,67.03,66.94,66.95,24900.0,46.9956,46.9956,46.9325,46.9395,24900.0
2010-01-27 12:20:00,66.95,67.08,66.94,67.02,65000.0,46.9395,47.0307,46.9325,46.9886,65000.0
2010-01-27 12:25:00,67.02,67.08,66.95,67.06,33000.0,46.9886,47.0307,46.9395,47.0166,33000.0
2010-01-27 12:30:00,67.03,67.04,66.96,67.02,21400.0,46.9956,47.0026,46.9465,46.9886,21400.0
2010-01-27 12:35:00,67.01,67.03,66.86,66.93,21800.0,46.9816,46.9956,46.8764,46.9255,21800.0
2010-01-27 12:40:00,66.93,67.0,66.92,66.99,10300.0,46.9255,46.9746,46.9185,46.9676,10300.0
2010-01-27 12:45:00,66.99,66.99,66.7,66.74,24000.0,46.9676,46.9676,46.7642,46.7923,24000.0
2010-01-27 12:50:00,66.74,66.78,66.63,66.77,15200.0,46.7923,46.8203,46.7152,46.8133,15200.0
2010-01-27 12:55:00,66.77,66.77,66.58,66.6,18800.0,46.8133,46.8133,46.6801,46.6941,18800.0
2010-01-27 13:00:00,66.59,66.59,66.5,66.55,21300.0,46.6871,46.6871,46.624,46.6591,21300.0
2010-01-27 13:05:00,66.54,66.55,66.5,66.51,20400.0,46.6521,46.6591,46.624,46.631,20400.0
2010-01-27 13:10:00,66.51,66.52,66.37,66.37,26600.0,46.631,46.638,46.5329,46.5329,26600.0
2010-01-27 13:15:00,66.37,66.47,66.3,66.31,22300.0,46.5329,46.603,46.4838,46.4908,22300.0
2010-01-27 13:20:00,66.31,66.38,66.29,66.35,17300.0,46.4908,46.5399,46.4768,46.5189,17300.0
2010-01-27 13:25:00,66.36,66.41,66.28,66.32,18900.0,46.5259,46.5609,46.4698,46.4978,18900.0
2010-01-27 13:30:00,66.33,66.39,66.3,66.32,17900.0,46.5048,46.5469,46.4838,46.4978,17900.0
2010-01-27 13:35:00,66.34,66.37,66.25,66.34,23300.0,46.5118,46.5329,46.4487,46.5118,23300.0
2010-01-27 13:40:00,66.33,66.35,66.28,66.32,18300.0,46.5048,46.5189,46.4698,46.4978,18300.0
2010-01-27 13:45:00,66.32,66.45,66.29,66.42,36900.0,46.4978,46.589,46.4768,46.5679,36900.0
2010-01-27 13:50:00,66.41,66.44,66.36,66.42,24700.0,46.5609,46.582,46.5259,46.5679,24700.0
2010-01-27 13:55:00,66.42,66.44,66.29,66.3,22100.0,46.5679,46.582,46.4768,46.4838,22100.0
2010-01-27 14:00:00,66.3,66.33,66.27,66.27,21900.0,46.4838,46.5048,46.4628,46.4628,21900.0
2010-01-27 14:05:00,66.27,66.29,66.05,66.13,61100.0,46.4628,46.4768,46.3085,46.3646,61100.0
2010-01-27 14:10:00,66.13,66.44,66.13,66.44,22600.0,46.3646,46.582,46.3646,46.582,22600.0
2010-01-27 14:15:00,66.43,66.43,65.92,66.21,39000.0,46.5749,46.5749,46.2174,46.4207,39000.0
2010-01-27 14:20:00,66.23,66.41,66.18,66.24,35800.0,46.4347,46.5609,46.3997,46.4417,35800.0
2010-01-27 14:25:00,66.2,66.34,66.11,66.11,28800.0,46.4137,46.5118,46.3506,46.3506,28800.0
2010-01-27 14:30:00,66.11,66.2,66.04,66.18,46300.0,46.3506,46.4137,46.3015,46.3997,46300.0
2010-01-27 14:35:00,66.18,66.56,66.17,66.33,32400.0,46.3997,46.6661,46.3926,46.5048,32400.0
2010-01-27 14:40:00,66.34,66.67,66.32,66.58,55100.0,46.5118,46.7432,46.4978,46.6801,55100.0
2010-01-27 14:45:00,66.58,66.71,66.5,66.7,37500.0,46.6801,46.7713,46.624,46.7642,37500.0
2010-01-27 14:50:00,66.7,66.74,66.63,66.7,86900.0,46.7642,46.7923,46.7152,46.7642,86900.0
2010-01-27 14:55:00,66.71,66.71,66.62,66.7,98900.0,46.7713,46.7713,46.7082,46.7642,98900.0
2010-01-27 15:00:00,66.7,66.86,66.63,66.78,80100.0,46.7642,46.8764,46.7152,46.8203,80100.0
2010-01-27 15:05:00,66.78,66.78,66.52,66.77,58400.0,46.8203,46.8203,46.638,46.8133,58400.0
2010-01-27 15:10:00,66.77,66.8,66.58,66.8,45300.0,46.8133,46.8344,46.6801,46.8344,45300.0
2010-01-27 15:15:00,66.81,66.89,66.72,66.82,37800.0,46.8414,46.8975,46.7783,46.8484,37800.0
2010-01-27 15:20:00,66.83,67.02,66.81,66.87,53000.0,46.8554,46.9886,46.8414,46.8834,53000.0
2010-01-27 15:25:00,66.87,67.12,66.87,67.06,92800.0,46.8834,47.0587,46.8834,47.0166,92800.0
2010-01-27 15:30:00,67.08,67.35,67.05,67.17,72600.0,47.0307,47.22,47.0096,47.0938,72600.0
2010-01-27 15:35:00,67.17,67.42,67.06,67.36,58300.0,47.0938,47.269,47.0166,47.227,58300.0
2010-01-27 15:40:00,67.36,67.36,67.29,67.34,55100.0,47.227,47.227,47.1779,47.213,55100.0
2010-01-27 15:45:00,67.33,67.47,67.21,67.32,81400.0,47.2059,47.3041,47.1218,47.1989,81400.0
2010-01-27 15:50:00,67.31,67.36,67.2,67.35,96600.0,47.1919,47.227,47.1148,47.22,96600.0
2010-01-27 15:55:00,67.36,67.36,67.23,67.25,117300.0,47.227,47.227,47.1358,47.1499,117300.0
2010-01-28 09:30:00,67.61,68.04,67.43,68.01,56600.0,47.4023,47.7037,47.2761,47.6827,56600.0
2010-01-28 09:35:00,68.03,68.03,67.75,67.84,38200.0,47.6967,47.6967,47.5004,47.5635,38200.0
2010-01-28 09:40:00,67.87,67.94,67.81,67.89,18700.0,47.5845,47.6336,47.5425,47.5986,18700.0
2010-01-28 09:45:00,67.88,68.08,67.85,67.89,50200.0,47.5916,47.7318,47.5705,47.5986,50200.0
2010-01-28 09:50:00,67.88,68.18,67.88,68.18,20300.0,47.5916,47.8019,47.5916,47.8019,20300.0
2010-01-28 09:55:00,68.2,68.2,68.05,68.13,13400.0,47.8159,47.8159,47.7107,47.7668,13400.0
2010-01-28 10:00:00,68.13,68.25,68.07,68.1,38700.0,47.7668,47.851,47.7248,47.7458,38700.0
2010-01-28 10:05:00,68.05,68.17,67.88,68.01,30700.0,47.7107,47.7949,47.5916,47.6827,30700.0
2010-01-28 10:10:00,68.01,68.05,67.92,67.97,20800.0,47.6827,47.7107,47.6196,47.6547,20800.0
2010-01-28 10:15:00,67.97,68.03,67.9,67.99,13600.0,47.6547,47.6967,47.6056,47.6687,13600.0
2010-01-28 10:20:00,68.0,68.12,67.95,67.95,23500.0,47.6757,47.7598,47.6406,47.6406,23500.0
2010-01-28 10:25:00,67.98,68.16,67.97,68.08,17500.0,47.6617,47.7879,47.6547,47.7318,17500.0
2010-01-28 10:30:00,68.07,68.11,67.98,68.11,10400.0,47.7248,47.7528,47.6617,47.7528,10400.0
2010-01-28 10:35:00,68.1,68.15,68.07,68.11,20600.0,47.7458,47.7809,47.7248,47.7528,20600.0
2010-01-28 10:40:00,68.1,68.15,68.07,68.07,16400.0,47.7458,47.7809,47.7248,47.7248,16400.0
2010-01-28 10:45:00,68.07,68.1,67.9,67.95,19000.0,47.7248,47.7458,47.6056,47.6406,19000.0
2010-01-28 10:50:00,67.95,68.08,67.95,67.95,18000.0,47.6406,47.7318,47.6406,47.6406,18000.0
2010-01-28 10:55:00,67.95,67.97,67.84,67.95,23400.0,47.6406,47.6547,47.5635,47.6406,23400.0
2010-01-28 11:00:00,67.95,67.96,67.74,67.77,30400.0,47.6406,47.6476,47.4934,47.5144,30400.0
2010-01-28 11:05:00,67.74,67.91,67.7,67.79,24500.0,47.4934,47.6126,47.4654,47.5285,24500.0
2010-01-28 11:10:00,67.84,68.0,67.82,67.92,21100.0,47.5635,47.6757,47.5495,47.6196,21100.0
2010-01-28 11:15:00,67.91,67.91,67.79,67.79,16000.0,47.6126,47.6126,47.5285,47.5285,16000.0
2010-01-28 11:20:00,67.81,67.83,67.75,67.82,17900.0,47.5425,47.5565,47.5004,47.5495,17900.0
2010-01-28 11:25:00,67.8,67.82,67.67,67.67,19900.0,47.5355,47.5495,47.4443,47.4443,19900.0
2010-01-28 11:30:00,67.68,67.72,67.36,67.36,31400.0,47.4513,47.4794,47.227,47.227,31400.0
2010-01-28 11:35:00,67.34,67.51,67.32,67.5,11800.0,47.213,47.3321,47.1989,47.3251,11800.0
2010-01-28 11:40:00,67.5,67.5,67.32,67.32,16100.0,47.3251,47.3251,47.1989,47.1989,16100.0
2010-01-28 11:45:00,67.32,67.34,67.23,67.31,16400.0,47.1989,47.213,47.1358,47.1919,16400.0
2010-01-28 11:50:00,67.29,67.32,67.26,67.27,9200.0,47.1779,47.1989,47.1569,47.1639,9200.0
2010-01-28 11:55:00,67.29,67.37,67.23,67.28,11200.0,47.1779,47.234,47.1358,47.1709,11200.0
2010-01-28 12:00:00,67.27,67.3,67.2,67.26,11500.0,47.1639,47.1849,47.1148,47.1569,11500.0
2010-01-28 12:05:00,67.27,67.29,67.21,67.26,10200.0,47.1639,47.1779,47.1218,47.1569,10200.0
2010-01-28 12:10:00,67.27,67.36,67.25,67.27,9800.0,47.1639,47.227,47.1499,47.1639,9800.0
2010-01-28 12:15:00,67.27,67.28,67.22,67.22,7400.0,47.1639,47.1709,47.1288,47.1288,7400.0
2010-01-28 12:20:00,67.23,67.27,67.15,67.19,21500.0,47.1358,47.1639,47.0797,47.1078,21500.0
2010-01-28 12:25:00,67.18,67.19,67.13,67.18,7200.0,47.1008,47.1078,47.0657,47.1008,7200.0
2010-01-28 12:30:00,67.17,67.18,67.14,67.17,6800.0,47.0938,47.1008,47.0727,47.0938,6800.0
2010-01-28 12:35:00,67.17,67.17,67.09,67.11,14100.0,47.0938,47.0938,47.0377,47.0517,14100.0
2010-01-28 12:40:00,67.12,67.12,67.05,67.08,10500.0,47.0587,47.0587,47.0096,47.0307,10500.0
2010-01-28 12:45:00,67.08,67.19,67.04,67.18,12700.0,47.0307,47.1078,47.0026,47.1008,12700.0
2010-01-28 12:50:00,67.17,67.22,67.17,67.19,6400.0,47.0938,47.1288,47.0938,47.1078,6400.0
2010-01-28 12:55:00,67.22,67.27,67.19,67.27,6700.0,47.1288,47.1639,47.1078,47.1639,6700.0
2010-01-28 13:00:00,67.28,67.43,67.28,67.36,20400.0,47.1709,47.2761,47.1709,47.227,20400.0
2010-01-28 13:05:00,67.36,67.48,67.33,67.46,8600.0,47.227,47.3111,47.2059,47.2971,8600.0
2010-01-28 13:10:00,67.46,67.46,67.41,67.41,7400.0,47.2971,47.2971,47.262,47.262,7400.0
2010-01-28 13:15:00,67.42,67.48,67.41,67.47,15700.0,47.269,47.3111,47.262,47.3041,15700.0
2010-01-28 13:20:00,67.47,67.49,67.44,67.44,13100.0,47.3041,47.3181,47.2831,47.2831,13100.0
2010-01-28 13:25:00,67.45,67.51,67.42,67.51,5100.0,47.2901,47.3321,47.269,47.3321,5100.0
2010-01-28 13:30:00,67.51,67.55,67.48,67.49,8900.0,47.3321,47.3602,47.3111,47.3181,8900.0
2010-01-28 13:35:00,67.48,67.54,67.45,67.54,6700.0,47.3111,47.3532,47.2901,47.3532,6700.0
2010-01-28 13:40:00,67.54,67.74,67.54,67.73,21800.0,47.3532,47.4934,47.3532,47.4864,21800.0
2010-01-28 13:45:00,67.74,67.75,67.7,67.73,13500.0,47.4934,47.5004,47.4654,47.4864,13500.0
2010-01-28 13:50:00,67.73,67.73,67.69,67.72,31400.0,47.4864,47.4864,47.4583,47.4794,31400.0
2010-01-28 13:55:00,67.71,67.72,67.64,67.65,13900.0,47.4724,47.4794,47.4233,47.4303,13900.0
2010-01-28 14:00:00,67.65,67.65,67.6,67.62,11700.0,47.4303,47.4303,47.3952,47.4093,11700.0
2010-01-28 14:05:00,67.62,67.67,67.59,67.64,13500.0,47.4093,47.4443,47.3882,47.4233,13500.0
2010-01-28 14:10:00,67.65,67.66,67.52,67.58,15900.0,47.4303,47.4373,47.3392,47.3812,15900.0
2010-01-28 14:15:00,67.58,67.6,67.53,67.57,11400.0,47.3812,47.3952,47.3462,47.3742,11400.0
2010-01-28 14:20:00,67.58,67.74,67.57,67.73,11100.0,47.3812,47.4934,47.3742,47.4864,11100.0
2010-01-28 14:25:00,67.74,67.75,67.7,67.74,18100.0,47.4934,47.5004,47.4654,47.4934,18100.0
2010-01-28 14:30:00,67.73,67.74,67.68,67.73,14500.0,47.4864,47.4934,47.4513,47.4864,14500.0
2010-01-28 14:35:00,67.74,67.75,67.64,67.69,18400.0,47.4934,47.5004,47.4233,47.4583,18400.0
2010-01-28 14:40:00,67.7,67.8,67.69,67.77,29700.0,47.4654,47.5355,47.4583,47.5144,29700.0
2010-01-28 14:45:00,67.78,67.8,67.72,67.79,36200.0,47.5214,47.5355,47.4794,47.5285,36200.0
2010-01-28 14:50:00,67.79,67.8,67.75,67.78,24300.0,47.5285,47.5355,47.5004,47.5214,24300.0
2010-01-28 14:55:00,67.78,67.81,67.73,67.73,18100.0,47.5214,47.5425,47.4864,47.4864,18100.0
2010-01-28 15:00:00,67.71,67.8,67.68,67.8,14700.0,47.4724,47.5355,47.4513,47.5355,14700.0
2010-01-28 15:05:00,67.8,67.84,67.76,67.81,22900.0,47.5355,47.5635,47.5074,47.5425,22900.0
2010-01-28 15:10:00,67.79,67.85,67.68,67.68,24900.0,47.5285,47.5705,47.4513,47.4513,24900.0
2010-01-28 15:15:00,67.68,67.75,67.67,67.73,24000.0,47.4513,47.5004,47.4443,47.4864,24000.0
2010-01-28 15:20:00,67.73,67.94,67.73,67.94,20900.0,47.4864,47.6336,47.4864,47.6336,20900.0
2010-01-28 15:25:00,67.95,67.95,67.81,67.89,28200.0,47.6406,47.6406,47.5425,47.5986,28200.0
2010-01-28 15:30:00,67.9,67.93,67.81,67.85,43700.0,47.6056,47.6266,47.5425,47.5705,43700.0
2010-01-28 15:35:00,67.85,67.89,67.72,67.89,50700.0,47.5705,47.5986,47.4794,47.5986,50700.0
2010-01-28 15:40:00,67.9,67.96,67.68,67.79,78500.0,47.6056,47.6476,47.4513,47.5285,78500.0
2010-01-28 15:45:00,67.8,67.8,67.63,67.64,57000.0,47.5355,47.5355,47.4163,47.4233,57000.0
2010-01-28 15:50:00,67.66,67.67,67.48,67.49,59900.0,47.4373,47.4443,47.3111,47.3181,59900.0
2010-01-28 15:55:00,67.48,67.66,67.47,67.56,86200.0,47.3111,47.4373,47.3041,47.3672,86200.0
2010-01-29 09:30:00,67.45,67.73,67.1,67.65,69800.0,47.2901,47.4864,47.0447,47.4303,69800.0
2010-01-29 09:35:00,67.65,67.65,67.04,67.15,49700.0,47.4303,47.4303,47.0026,47.0797,49700.0
2010-01-29 09:40:00,67.07,67.53,67.06,67.53,34800.0,47.0237,47.3462,47.0166,47.3462,34800.0
2010-01-29 09:45:00,67.5,67.58,67.19,67.21,19300.0,47.3251,47.3812,47.1078,47.1218,19300.0
2010-01-29 09:50:00,67.24,67.58,67.24,67.41,22500.0,47.1428,47.3812,47.1428,47.262,22500.0
2010-01-29 09:55:00,67.46,67.55,67.18,67.4,28800.0,47.2971,47.3602,47.1008,47.255,28800.0
2010-01-29 10:00:00,67.39,67.44,67.29,67.39,24500.0,47.248,47.2831,47.1779,47.248,24500.0
2010-01-29 10:05:00,67.4,67.45,67.24,67.24,18100.0,47.255,47.2901,47.1428,47.1428,18100.0
2010-01-29 10:10:00,67.25,67.31,67.18,67.24,13600.0,47.1499,47.1919,47.1008,47.1428,13600.0
2010-01-29 10:15:00,67.24,67.41,67.23,67.37,15100.0,47.1428,47.262,47.1358,47.234,15100.0
2010-01-29 10:20:00,67.38,67.55,67.38,67.45,28700.0,47.241,47.3602,47.241,47.2901,28700.0
2010-01-29 10:25:00,67.44,67.62,67.44,67.52,21200.0,47.2831,47.4093,47.2831,47.3392,21200.0
2010-01-29 10:30:00,67.5,67.51,67.44,67.44,28000.0,47.3251,47.3321,47.2831,47.2831,28000.0
2010-01-29 10:35:00,67.42,67.45,67.31,67.36,13300.0,47.269,47.2901,47.1919,47.227,13300.0
2010-01-29 10:40:00,67.37,67.41,67.29,67.38,14900.0,47.234,47.262,47.1779,47.241,14900.0
2010-01-29 10:45:00,67.35,67.42,67.3,67.34,19600.0,47.22,47.269,47.1849,47.213,19600.0
2010-01-29 10:50:00,67.34,67.34,67.21,67.23,9800.0,47.213,47.213,47.1218,47.1358,9800.0
2010-01-29 10:55:00,67.23,67.24,66.99,67.13,17900.0,47.1358,47.1428,46.9676,47.0657,17900.0
2010-01-29 11:00:00,67.17,67.3,67.12,67.3,7400.0,47.0938,47.1849,47.0587,47.1849,7400.0
2010-01-29 11:05:00,67.3,67.31,67.24,67.26,9100.0,47.1849,47.1919,47.1428,47.1569,9100.0
2010-01-29 11:10:00,67.25,67.25,67.13,67.18,5600.0,47.1499,47.1499,47.0657,47.1008,5600.0
2010-01-29 11:15:00,67.16,67.2,67.07,67.11,11600.0,47.0868,47.1148,47.0237,47.0517,11600.0
2010-01-29 11:20:00,67.13,67.22,67.03,67.22,10400.0,47.0657,47.1288,46.9956,47.1288,10400.0
2010-01-29 11:25:00,67.21,67.26,67.03,67.03,16600.0,47.1218,47.1569,46.9956,46.9956,16600.0
2010-01-29 11:30:00,67.06,67.07,66.88,66.98,21000.0,47.0166,47.0237,46.8904,46.9606,21000.0
2010-01-29 11:35:00,66.98,67.22,66.98,67.2,10000.0,46.9606,47.1288,46.9606,47.1148,10000.0
2010-01-29 11:40:00,67.2,67.2,67.1,67.13,7000.0,47.1148,47.1148,47.0447,47.0657,7000.0
2010-01-29 11:45:00,67.14,67.18,67.09,67.13,6300.0,47.0727,47.1008,47.0377,47.0657,6300.0
2010-01-29 11:50:00,67.13,67.28,67.11,67.28,3700.0,47.0657,47.1709,47.0517,47.1709,3700.0
2010-01-29 11:55:00,67.29,67.29,67.0,67.01,17100.0,47.1779,47.1779,46.9746,46.9816,17100.0
2010-01-29 12:00:00,66.99,67.07,66.96,66.97,13300.0,46.9676,47.0237,46.9465,46.9535,13300.0
2010-01-29 12:05:00,66.97,67.0,66.85,67.0,14600.0,46.9535,46.9746,46.8694,46.9746,14600.0
2010-01-29 12:10:00,66.99,67.05,66.95,67.04,13000.0,46.9676,47.0096,46.9395,47.0026,13000.0
2010-01-29 12:15:00,67.03,67.17,67.03,67.17,9800.0,46.9956,47.0938,46.9956,47.0938,9800.0
2010-01-29 12:20:00,67.16,67.22,67.15,67.22,11100.0,47.0868,47.1288,47.0797,47.1288,11100.0
2010-01-29 12:25:00,67.24,67.36,67.24,67.31,10800.0,47.1428,47.227,47.1428,47.1919,10800.0
2010-01-29 12:30:00,67.31,67.31,67.1,67.13,11700.0,47.1919,47.1919,47.0447,47.0657,11700.0
2010-01-29 12:35:00,67.16,67.22,67.15,67.21,13900.0,47.0868,47.1288,47.0797,47.1218,13900.0
2010-01-29 12:40:00,67.21,67.22,67.11,67.16,18800.0,47.1218,47.1288,47.0517,47.0868,18800.0
2010-01-29 12:45:00,67.14,67.18,67.08,67.12,14100.0,47.0727,47.1008,47.0307,47.0587,14100.0
2010-01-29 12:50:00,67.13,67.15,67.09,67.11,45400.0,47.0657,47.0797,47.0377,47.0517,45400.0
2010-01-29 12:55:00,67.11,67.32,67.11,67.32,14600.0,47.0517,47.1989,47.0517,47.1989,14600.0
2010-01-29 13:00:00,67.32,67.33,67.1,67.17,12600.0,47.1989,47.2059,47.0447,47.0938,12600.0
2010-01-29 13:05:00,67.18,67.31,67.18,67.27,13800.0,47.1008,47.1919,47.1008,47.1639,13800.0
2010-01-29 13:10:00,67.26,67.31,67.21,67.22,8600.0,47.1569,47.1919,47.1218,47.1288,8600.0
2010-01-29 13:15:00,67.21,67.25,67.21,67.21,12900.0,47.1218,47.1499,47.1218,47.1218,12900.0
2010-01-29 13:20:00,67.21,67.3,67.2,67.29,5400.0,47.1218,47.1849,47.1148,47.1779,5400.0
2010-01-29 13:25:00,67.29,67.29,67.21,67.21,8400.0,47.1779,47.1779,47.1218,47.1218,8400.0
2010-01-29 13:30:00,67.22,67.22,67.09,67.12,12500.0,47.1288,47.1288,47.0377,47.0587,12500.0
2010-01-29 13:35:00,67.11,67.21,67.11,67.11,11300.0,47.0517,47.1218,47.0517,47.0517,11300.0
2010-01-29 13:40:00,67.13,67.13,66.96,67.06,17200.0,47.0657,47.0657,46.9465,47.0166,17200.0
2010-01-29 13:45:00,67.05,67.08,67.0,67.01,16600.0,47.0096,47.0307,46.9746,46.9816,16600.0
2010-01-29 13:50:00,67.01,67.06,67.0,67.02,10700.0,46.9816,47.0166,46.9746,46.9886,10700.0
2010-01-29 13:55:00,67.0,67.07,66.99,67.07,18500.0,46.9746,47.0237,46.9676,47.0237,18500.0
2010-01-29 14:00:00,67.08,67.11,67.04,67.08,12500.0,47.0307,47.0517,47.0026,47.0307,12500.0
2010-01-29 14:05:00,67.08,67.08,66.95,67.03,28500.0,47.0307,47.0307,46.9395,46.9956,28500.0
2010-01-29 14:10:00,67.03,67.22,67.03,67.18,20900.0,46.9956,47.1288,46.9956,47.1008,20900.0
2010-01-29 14:15:00,67.19,67.22,67.07,67.09,12600.0,47.1078,47.1288,47.0237,47.0377,12600.0
2010-01-29 14:20:00,67.1,67.14,66.99,67.04,32100.0,47.0447,47.0727,46.9676,47.0026,32100.0
2010-01-29 14:25:00,67.01,67.1,67.0,67.05,21100.0,46.9816,47.0447,46.9746,47.0096,21100.0
2010-01-29 14:30:00,67.05,67.07,66.98,67.05,35800.0,47.0096,47.0237,46.9606,47.0096,35800.0
2010-01-29 14:35:00,67.05,67.15,67.01,67.04,31200.0,47.0096,47.0797,46.9816,47.0026,31200.0
2010-01-29 14:40:00,67.04,67.08,66.99,67.04,33400.0,47.0026,47.0307,46.9676,47.0026,33400.0
2010-01-29 14:45:00,67.04,67.06,66.95,66.98,23100.0,47.0026,47.0166,46.9395,46.9606,23100.0
2010-01-29 14:50:00,66.98,67.05,66.95,66.98,42900.0,46.9606,47.0096,46.9395,46.9606,42900.0
2010-01-29 14:55:00,67.0,67.14,66.94,67.14,30100.0,46.9746,47.0727,46.9325,47.0727,30100.0
2010-01-29 15:00:00,67.13,67.14,67.01,67.01,24400.0,47.0657,47.0727,46.9816,46.9816,24400.0
2010-01-29 15:05:00,67.01,67.09,66.99,67.01,26900.0,46.9816,47.0377,46.9676,46.9816,26900.0
2010-01-29 15:10:00,66.99,67.02,66.92,66.94,52800.0,46.9676,46.9886,46.9185,46.9325,52800.0
2010-01-29 15:15:00,66.94,67.13,66.9,67.12,65300.0,46.9325,47.0657,46.9045,47.0587,65300.0
2010-01-29 15:20:00,67.12,67.15,66.95,66.95,29600.0,47.0587,47.0797,46.9395,46.9395,29600.0
2010-01-29 15:25:00,66.95,67.03,66.92,66.96,45300.0,46.9395,46.9956,46.9185,46.9465,45300.0
2010-01-29 15:30:00,66.96,66.97,66.72,66.88,74400.0,46.9465,46.9535,46.7783,46.8904,74400.0
2010-01-29 15:35:00,66.87,67.0,66.87,66.91,50300.0,46.8834,46.9746,46.8834,46.9115,50300.0
2010-01-29 15:40:00,66.9,67.06,66.86,67.04,90500.0,46.9045,47.0166,46.8764,47.0026,90500.0
2010-01-29 15:45:00,67.04,67.04,66.94,67.02,50600.0,47.0026,47.0026,46.9325,46.9886,50600.0
2010-01-29 15:50:00,67.02,67.1,66.93,67.07,100900.0,46.9886,47.0447,46.9255,47.0237,100900.0
2010-01-29 15:55:00,67.07,67.11,66.8,66.81,149700.0,47.0237,47.0517,46.8344,46.8414,149700.0
2010-02-01 09:30:00,67.22,67.22,66.79,66.95,39200.0,47.1288,47.1288,46.8273,46.9395,39200.0
2010-02-01 09:35:00,67.0,67.16,66.97,67.05,16500.0,46.9746,47.0868,46.9535,47.0096,16500.0
2010-02-01 09:40:00,67.16,67.17,67.04,67.1,18400.0,47.0868,47.0938,47.0026,47.0447,18400.0
2010-02-01 09:45:00,67.1,67.41,67.09,67.41,27300.0,47.0447,47.262,47.0377,47.262,27300.0
2010-02-01 09:50:00,67.4,67.64,67.4,67.61,50100.0,47.255,47.4233,47.255,47.4023,50100.0
2010-02-01 09:55:00,67.62,67.7,67.61,67.69,24800.0,47.4093,47.4654,47.4023,47.4583,24800.0
2010-02-01 10:00:00,67.69,67.86,67.43,67.44,94300.0,47.4583,47.5775,47.2761,47.2831,94300.0
2010-02-01 10:05:00,67.42,67.67,67.38,67.67,26700.0,47.269,47.4443,47.241,47.4443,26700.0
2010-02-01 10:10:00,67.67,67.82,67.66,67.77,28600.0,47.4443,47.5495,47.4373,47.5144,28600.0
2010-02-01 10:15:00,67.77,67.98,67.77,67.96,28700.0,47.5144,47.6617,47.5144,47.6476,28700.0
2010-02-01 10:20:00,67.97,68.18,67.96,68.18,31100.0,47.6547,47.8019,47.6476,47.8019,31100.0
2010-02-01 10:25:00,68.17,68.18,68.0,68.0,24800.0,47.7949,47.8019,47.6757,47.6757,24800.0
2010-02-01 10:30:00,68.0,68.05,67.96,68.02,20700.0,47.6757,47.7107,47.6476,47.6897,20700.0
2010-02-01 10:35:00,68.01,68.13,67.92,67.97,28600.0,47.6827,47.7668,47.6196,47.6547,28600.0
2010-02-01 10:40:00,67.97,68.08,67.93,68.0,28400.0,47.6547,47.7318,47.6266,47.6757,28400.0
2010-02-01 10:45:00,68.0,68.17,67.99,68.17,23300.0,47.6757,47.7949,47.6687,47.7949,23300.0
2010-02-01 10:50:00,68.16,68.22,68.15,68.2,23700.0,47.7879,47.8299,47.7809,47.8159,23700.0
2010-02-01 10:55:00,68.2,68.21,67.97,68.0,28500.0,47.8159,47.8229,47.6547,47.6757,28500.0
2010-02-01 11:00:00,68.0,68.11,67.92,68.1,42300.0,47.6757,47.7528,47.6196,47.7458,42300.0
2010-02-01 11:05:00,68.09,68.22,68.09,68.18,27500.0,47.7388,47.8299,47.7388,47.8019,27500.0
2010-02-01 11:10:00,68.19,68.22,68.15,68.16,22400.0,47.8089,47.8299,47.7809,47.7879,22400.0
2010-02-01 11:15:00,68.17,68.31,68.17,68.28,30600.0,47.7949,47.893,47.7949,47.872,30600.0
2010-02-01 11:20:00,68.29,68.46,68.29,68.41,40300.0,47.879,47.9982,47.879,47.9631,40300.0
2010-02-01 11:25:00,68.41,68.5,68.41,68.49,26100.0,47.9631,48.0262,47.9631,48.0192,26100.0
2010-02-01 11:30:00,68.48,68.51,68.4,68.51,43200.0,48.0122,48.0333,47.9561,48.0333,43200.0
2010-02-01 11:35:00,68.5,68.63,68.49,68.63,53700.0,48.0262,48.1174,48.0192,48.1174,53700.0
2010-02-01 11:40:00,68.63,68.67,68.6,68.66,33500.0,48.1174,48.1454,48.0964,48.1384,33500.0
2010-02-01 11:45:00,68.66,68.72,68.65,68.72,31500.0,48.1384,48.1805,48.1314,48.1805,31500.0
2010-02-01 11:50:00,68.72,68.75,68.69,68.69,28400.0,48.1805,48.2015,48.1595,48.1595,28400.0
2010-02-01 11:55:00,68.69,68.73,68.68,68.72,26700.0,48.1595,48.1875,48.1524,48.1805,26700.0
2010-02-01 12:00:00,68.71,68.72,68.64,68.64,39800.0,48.1735,48.1805,48.1244,48.1244,39800.0
2010-02-01 12:05:00,68.63,68.65,68.59,68.63,34900.0,48.1174,48.1314,48.0893,48.1174,34900.0
2010-02-01 12:10:00,68.64,68.64,68.55,68.55,49900.0,48.1244,48.1244,48.0613,48.0613,49900.0
2010-02-01 12:15:00,68.55,68.6,68.51,68.59,30500.0,48.0613,48.0964,48.0333,48.0893,30500.0
2010-02-01 12:20:00,68.58,68.58,68.5,68.53,32400.0,48.0823,48.0823,48.0262,48.0473,32400.0
2010-02-01 12:25:00,68.54,68.54,68.44,68.46,39700.0,48.0543,48.0543,47.9842,47.9982,39700.0
2010-02-01 12:30:00,68.47,68.57,68.42,68.54,51000.0,48.0052,48.0753,47.9702,48.0543,51000.0
2010-02-01 12:35:00,68.55,68.56,68.51,68.52,22000.0,48.0613,48.0683,48.0333,48.0403,22000.0
2010-02-01 12:40:00,68.51,68.71,68.48,68.7,30900.0,48.0333,48.1735,48.0122,48.1665,30900.0
2010-02-01 12:45:00,68.7,68.75,68.67,68.74,24700.0,48.1665,48.2015,48.1454,48.1945,24700.0
2010-02-01 12:50:00,68.74,68.9,68.74,68.9,49200.0,48.1945,48.3067,48.1945,48.3067,49200.0
2010-02-01 12:55:00,68.92,69.03,68.88,69.0,37200.0,48.3207,48.3978,48.2927,48.3768,37200.0
2010-02-01 13:00:00,69.0,69.1,68.96,69.1,54400.0,48.3768,48.4469,48.3488,48.4469,54400.0
2010-02-01 13:05:00,69.1,69.17,69.06,69.08,56500.0,48.4469,48.496,48.4189,48.4329,56500.0
2010-02-01 13:10:00,69.08,69.1,69.04,69.09,25700.0,48.4329,48.4469,48.4048,48.4399,25700.0
2010-02-01 13:15:00,69.09,69.19,69.05,69.12,35400.0,48.4399,48.51,48.4119,48.4609,35400.0
2010-02-01 13:20:00,69.11,69.17,69.1,69.15,42000.0,48.4539,48.496,48.4469,48.482,42000.0
2010-02-01 13:25:00,69.14,69.15,69.06,69.07,24500.0,48.475,48.482,48.4189,48.4259,24500.0
2010-02-01 13:30:00,69.06,69.07,68.92,68.95,34500.0,48.4189,48.4259,48.3207,48.3417,34500.0
2010-02-01 13:35:00,68.94,68.99,68.91,68.94,34200.0,48.3347,48.3698,48.3137,48.3347,34200.0
2010-02-01 13:40:00,68.94,69.0,68.93,68.98,32900.0,48.3347,48.3768,48.3277,48.3628,32900.0
2010-02-01 13:45:00,68.98,69.13,68.98,69.11,44900.0,48.3628,48.4679,48.3628,48.4539,44900.0
2010-02-01 13:50:00,69.11,69.2,69.11,69.2,32700.0,48.4539,48.517,48.4539,48.517,32700.0
2010-02-01 13:55:00,69.2,69.21,69.07,69.07,47800.0,48.517,48.524,48.4259,48.4259,47800.0
2010-02-01 14:00:00,69.07,69.11,68.83,68.85,48400.0,48.4259,48.4539,48.2576,48.2716,48400.0
2010-02-01 14:05:00,68.86,68.96,68.81,68.96,30000.0,48.2786,48.3488,48.2436,48.3488,30000.0
2010-02-01 14:10:00,68.97,69.1,68.96,69.1,33700.0,48.3558,48.4469,48.3488,48.4469,33700.0
2010-02-01 14:15:00,69.08,69.27,69.06,69.27,47400.0,48.4329,48.5661,48.4189,48.5661,47400.0
2010-02-01 14:20:00,69.27,69.3,69.15,69.24,40100.0,48.5661,48.5871,48.482,48.5451,40100.0
2010-02-01 14:25:00,69.23,69.25,69.18,69.18,40400.0,48.5381,48.5521,48.503,48.503,40400.0
2010-02-01 14:30:00,69.17,69.35,69.17,69.33,44600.0,48.496,48.6222,48.496,48.6082,44600.0
2010-02-01 14:35:00,69.33,69.33,69.24,69.28,50300.0,48.6082,48.6082,48.5451,48.5731,50300.0
2010-02-01 14:40:00,69.28,69.39,69.24,69.38,57600.0,48.5731,48.6502,48.5451,48.6432,57600.0
2010-02-01 14:45:00,69.37,69.5,69.37,69.42,69800.0,48.6362,48.7274,48.6362,48.6713,69800.0
2010-02-01 14:50:00,69.41,69.47,69.4,69.45,58000.0,48.6643,48.7063,48.6572,48.6923,58000.0
2010-02-01 14:55:00,69.45,69.47,69.42,69.45,37100.0,48.6923,48.7063,48.6713,48.6923,37100.0
2010-02-01 15:00:00,69.44,69.5,69.35,69.37,58900.0,48.6853,48.7274,48.6222,48.6362,58900.0
2010-02-01 15:05:00,69.38,69.39,69.26,69.3,61000.0,48.6432,48.6502,48.5591,48.5871,61000.0
2010-02-01 15:10:00,69.29,69.37,69.29,69.3,59800.0,48.5801,48.6362,48.5801,48.5871,59800.0
2010-02-01 15:15:00,69.29,69.39,69.28,69.39,46700.0,48.5801,48.6502,48.5731,48.6502,46700.0
2010-02-01 15:20:00,69.39,69.5,69.37,69.49,54700.0,48.6502,48.7274,48.6362,48.7203,54700.0
2010-02-01 15:25:00,69.48,69.58,69.48,69.55,83500.0,48.7133,48.7834,48.7133,48.7624,83500.0
2010-02-01 15:30:00,69.54,69.58,69.43,69.45,80700.0,48.7554,48.7834,48.6783,48.6923,80700.0
2010-02-01 15:35:00,69.46,69.46,69.38,69.44,61900.0,48.6993,48.6993,48.6432,48.6853,61900.0
2010-02-01 15:40:00,69.44,69.53,69.42,69.43,109300.0,48.6853,48.7484,48.6713,48.6783,109300.0
2010-02-01 15:45:00,69.43,69.44,69.29,69.32,114000.0,48.6783,48.6853,48.5801,48.6012,114000.0
2010-02-01 15:50:00,69.31,69.36,69.27,69.31,92700.0,48.5941,48.6292,48.5661,48.5941,92700.0
2010-02-01 15:55:00,69.31,69.44,69.31,69.44,218600.0,48.5941,48.6853,48.5941,48.6853,218600.0
2010-02-02 09:30:00,69.43,69.46,69.13,69.13,52500.0,48.6783,48.6993,48.4679,48.4679,52500.0
2010-02-02 09:35:00,69.12,69.34,69.03,69.25,33300.0,48.4609,48.6152,48.3978,48.5521,33300.0
2010-02-02 09:40:00,69.24,69.25,68.99,69.05,43900.0,48.5451,48.5521,48.3698,48.4119,43900.0
2010-02-02 09:45:00,69.07,69.16,68.98,69.08,37000.0,48.4259,48.489,48.3628,48.4329,37000.0
2010-02-02 09:50:00,69.08,69.09,68.88,68.9,36300.0,48.4329,48.4399,48.2927,48.3067,36300.0
2010-02-02 09:55:00,68.9,69.07,68.88,69.06,77500.0,48.3067,48.4259,48.2927,48.4189,77500.0
2010-02-02 10:00:00,69.05,69.19,68.96,68.99,100900.0,48.4119,48.51,48.3488,48.3698,100900.0
2010-02-02 10:05:00,69.0,69.01,68.85,68.87,55600.0,48.3768,48.3838,48.2716,48.2857,55600.0
2010-02-02 10:10:00,68.87,68.88,68.76,68.77,44900.0,48.2857,48.2927,48.2085,48.2155,44900.0
2010-02-02 10:15:00,68.78,68.95,68.74,68.85,95500.0,48.2226,48.3417,48.1945,48.2716,95500.0
2010-02-02 10:20:00,68.85,68.86,68.69,68.69,42900.0,48.2716,48.2786,48.1595,48.1595,42900.0
2010-02-02 10:25:00,68.68,68.73,68.66,68.73,68300.0,48.1524,48.1875,48.1384,48.1875,68300.0
2010-02-02 10:30:00,68.72,68.86,68.68,68.82,174400.0,48.1805,48.2786,48.1524,48.2506,174400.0
2010-02-02 10:35:00,68.84,69.08,68.83,69.0,211300.0,48.2646,48.4329,48.2576,48.3768,211300.0
2010-02-02 10:40:00,68.98,69.03,68.92,69.02,25300.0,48.3628,48.3978,48.3207,48.3908,25300.0
2010-02-02 10:45:00,69.0,69.04,68.85,68.86,67400.0,48.3768,48.4048,48.2716,48.2786,67400.0
2010-02-02 10:50:00,68.85,68.88,68.84,68.85,36300.0,48.2716,48.2927,48.2646,48.2716,36300.0
2010-02-02 10:55:00,68.85,69.08,68.85,69.07,66400.0,48.2716,48.4329,48.2716,48.4259,66400.0
2010-02-02 11:00:00,69.06,69.07,69.01,69.02,33100.0,48.4189,48.4259,48.3838,48.3908,33100.0
2010-02-02 11:05:00,69.02,69.02,68.93,69.0,26000.0,48.3908,48.3908,48.3277,48.3768,26000.0
2010-02-02 11:10:00,69.0,69.18,68.98,69.18,27200.0,48.3768,48.503,48.3628,48.503,27200.0
2010-02-02 11:15:00,69.19,69.37,69.18,69.35,40400.0,48.51,48.6362,48.503,48.6222,40400.0
2010-02-02 11:20:00,69.36,69.54,69.29,69.54,45000.0,48.6292,48.7554,48.5801,48.7554,45000.0
2010-02-02 11:25:00,69.54,69.54,69.43,69.45,18000.0,48.7554,48.7554,48.6783,48.6923,18000.0
2010-02-02 11:30:00,69.43,69.48,69.21,69.22,44700.0,48.6783,48.7133,48.524,48.531,44700.0
2010-02-02 11:35:00,69.23,69.37,69.23,69.36,13100.0,48.5381,48.6362,48.5381,48.6292,13100.0
2010-02-02 11:40:00,69.36,69.51,69.35,69.49,28800.0,48.6292,48.7344,48.6222,48.7203,28800.0
2010-02-02 11:45:00,69.49,69.5,69.46,69.49,17200.0,48.7203,48.7274,48.6993,48.7203,17200.0
2010-02-02 11:50:00,69.49,69.5,69.36,69.42,28000.0,48.7203,48.7274,48.6292,48.6713,28000.0
2010-02-02 11:55:00,69.41,69.44,69.27,69.32,41400.0,48.6643,48.6853,48.5661,48.6012,41400.0
2010-02-02 12:00:00,69.33,69.35,69.28,69.35,15600.0,48.6082,48.6222,48.5731,48.6222,15600.0
2010-02-02 12:05:00,69.38,69.4,69.26,69.35,66400.0,48.6432,48.6572,48.5591,48.6222,66400.0
2010-02-02 12:10:00,69.35,69.41,69.31,69.4,37500.0,48.6222,48.6643,48.5941,48.6572,37500.0
2010-02-02 12:15:00,69.41,69.46,69.34,69.42,25900.0,48.6643,48.6993,48.6152,48.6713,25900.0
2010-02-02 12:20:00,69.43,69.49,69.41,69.43,42200.0,48.6783,48.7203,48.6643,48.6783,42200.0
2010-02-02 12:25:00,69.42,69.5,69.42,69.49,15900.0,48.6713,48.7274,48.6713,48.7203,15900.0
2010-02-02 12:30:00,69.5,69.53,69.49,69.5,15100.0,48.7274,48.7484,48.7203,48.7274,15100.0
2010-02-02 12:35:00,69.51,69.54,69.51,69.54,14500.0,48.7344,48.7554,48.7344,48.7554,14500.0
2010-02-02 12:40:00,69.54,69.58,69.53,69.55,28600.0,48.7554,48.7834,48.7484,48.7624,28600.0
2010-02-02 12:45:00,69.54,69.56,69.5,69.56,20700.0,48.7554,48.7694,48.7274,48.7694,20700.0
2010-02-02 12:50:00,69.56,69.61,69.55,69.58,15600.0,48.7694,48.8045,48.7624,48.7834,15600.0
2010-02-02 12:55:00,69.59,69.64,69.58,69.63,22200.0,48.7905,48.8255,48.7834,48.8185,22200.0
2010-02-02 13:00:00,69.64,69.67,69.55,69.55,27600.0,48.8255,48.8465,48.7624,48.7624,27600.0
2010-02-02 13:05:00,69.55,69.61,69.54,69.58,12700.0,48.7624,48.8045,48.7554,48.7834,12700.0
2010-02-02 13:10:00,69.59,69.72,69.58,69.67,36200.0,48.7905,48.8816,48.7834,48.8465,36200.0
2010-02-02 13:15:00,69.66,69.71,69.66,69.67,17700.0,48.8395,48.8746,48.8395,48.8465,17700.0
2010-02-02 13:20:00,69.68,69.75,69.68,69.72,36700.0,48.8536,48.9026,48.8536,48.8816,36700.0
2010-02-02 13:25:00,69.72,69.78,69.62,69.66,32400.0,48.8816,48.9237,48.8115,48.8395,32400.0
2010-02-02 13:30:00,69.65,69.65,69.57,69.61,17900.0,48.8325,48.8325,48.7764,48.8045,17900.0
2010-02-02 13:35:00,69.61,69.74,69.58,69.74,18000.0,48.8045,48.8956,48.7834,48.8956,18000.0
2010-02-02 13:40:00,69.73,69.78,69.7,69.73,12200.0,48.8886,48.9237,48.8676,48.8886,12200.0
2010-02-02 13:45:00,69.74,69.8,69.74,69.75,12000.0,48.8956,48.9377,48.8956,48.9026,12000.0
2010-02-02 13:50:00,69.75,69.78,69.73,69.77,17100.0,48.9026,48.9237,48.8886,48.9167,17100.0
2010-02-02 13:55:00,69.77,69.82,69.75,69.82,13500.0,48.9167,48.9517,48.9026,48.9517,13500.0
2010-02-02 14:00:00,69.81,69.82,69.75,69.81,11800.0,48.9447,48.9517,48.9026,48.9447,11800.0
2010-02-02 14:05:00,69.82,69.83,69.78,69.81,25400.0,48.9517,48.9587,48.9237,48.9447,25400.0
2010-02-02 14:10:00,69.82,69.83,69.75,69.78,14800.0,48.9517,48.9587,48.9026,48.9237,14800.0
2010-02-02 14:15:00,69.78,69.79,69.65,69.78,33500.0,48.9237,48.9307,48.8325,48.9237,33500.0
2010-02-02 14:20:00,69.77,69.88,69.77,69.88,13000.0,48.9167,48.9938,48.9167,48.9938,13000.0
2010-02-02 14:25:00,69.88,69.94,69.87,69.9,10900.0,48.9938,49.0358,48.9868,49.0078,10900.0
2010-02-02 14:30:00,69.9,69.95,69.87,69.95,16900.0,49.0078,49.0429,48.9868,49.0429,16900.0
2010-02-02 14:35:00,69.94,69.98,69.92,69.98,23300.0,49.0358,49.0639,49.0218,49.0639,23300.0
2010-02-02 14:40:00,69.98,70.0,69.92,69.94,19600.0,49.0639,49.0779,49.0218,49.0358,19600.0
2010-02-02 14:45:00,69.94,69.97,69.85,69.9,23300.0,49.0358,49.0569,48.9727,49.0078,23300.0
2010-02-02 14:50:00,69.9,70.0,69.88,69.96,23100.0,49.0078,49.0779,48.9938,49.0499,23100.0
2010-02-02 14:55:00,69.96,69.99,69.93,69.97,18500.0,49.0499,49.0709,49.0288,49.0569,18500.0
2010-02-02 15:00:00,69.97,69.98,69.9,69.92,34800.0,49.0569,49.0639,49.0078,49.0218,34800.0
2010-02-02 15:05:00,69.92,70.0,69.92,70.0,30300.0,49.0218,49.0779,49.0218,49.0779,30300.0
2010-02-02 15:10:00,70.0,70.06,69.91,70.05,109100.0,49.0779,49.12,49.0148,49.113,109100.0
2010-02-02 15:15:00,70.07,70.15,70.06,70.14,42900.0,49.127,49.1831,49.12,49.1761,42900.0
2010-02-02 15:20:00,70.14,70.21,70.09,70.18,38200.0,49.1761,49.2251,49.141,49.2041,38200.0
2010-02-02 15:25:00,70.18,70.2,70.04,70.08,51300.0,49.2041,49.2181,49.106,49.134,51300.0
2010-02-02 15:30:00,70.09,70.15,70.05,70.12,63200.0,49.141,49.1831,49.113,49.162,63200.0
2010-02-02 15:35:00,70.1,70.1,70.02,70.03,65500.0,49.148,49.148,49.0919,49.0989,65500.0
2010-02-02 15:40:00,70.04,70.06,69.89,69.9,111600.0,49.106,49.12,49.0008,49.0078,111600.0
2010-02-02 15:45:00,69.89,70.0,69.87,69.95,149100.0,49.0008,49.0779,48.9868,49.0429,149100.0
2010-02-02 15:50:00,69.94,69.95,69.86,69.95,113400.0,49.0358,49.0429,48.9798,49.0429,113400.0
2010-02-02 15:55:00,69.94,70.02,69.94,69.98,140800.0,49.0358,49.0919,49.0358,49.0639,140800.0
2010-02-03 09:30:00,69.82,69.94,69.51,69.61,40200.0,48.9517,49.0358,48.7344,48.8045,40200.0
2010-02-03 09:35:00,69.63,69.91,69.6,69.84,18000.0,48.8185,49.0148,48.7975,48.9657,18000.0
2010-02-03 09:40:00,69.88,70.06,69.86,70.04,42300.0,48.9938,49.12,48.9798,49.106,42300.0
2010-02-03 09:45:00,70.03,70.19,70.01,70.02,17600.0,49.0989,49.2111,49.0849,49.0919,17600.0
2010-02-03 09:50:00,70.02,70.06,69.88,69.95,20100.0,49.0919,49.12,48.9938,49.0429,20100.0
2010-02-03 09:55:00,69.96,70.06,69.93,70.03,24600.0,49.0499,49.12,49.0288,49.0989,24600.0
2010-02-03 10:00:00,69.99,69.99,69.83,69.87,22600.0,49.0709,49.0709,48.9587,48.9868,22600.0
2010-02-03 10:05:00,69.88,70.04,69.86,70.04,21300.0,48.9938,49.106,48.9798,49.106,21300.0
2010-02-03 10:10:00,70.04,70.16,69.93,70.16,21500.0,49.106,49.1901,49.0288,49.1901,21500.0
2010-02-03 10:15:00,70.15,70.24,69.93,69.96,20900.0,49.1831,49.2462,49.0288,49.0499,20900.0
2010-02-03 10:20:00,69.96,70.05,69.95,69.99,18200.0,49.0499,49.113,49.0429,49.0709,18200.0
2010-02-03 10:25:00,69.99,70.01,69.96,69.99,42400.0,49.0709,49.0849,49.0499,49.0709,42400.0
2010-02-03 10:30:00,69.99,70.03,69.95,69.98,63200.0,49.0709,49.0989,49.0429,49.0639,63200.0
2010-02-03 10:35:00,69.99,70.02,69.82,69.97,42600.0,49.0709,49.0919,48.9517,49.0569,42600.0
2010-02-03 10:40:00,69.99,70.17,69.98,70.15,14400.0,49.0709,49.1971,49.0639,49.1831,14400.0
2010-02-03 10:45:00,70.16,70.23,70.1,70.19,26000.0,49.1901,49.2392,49.148,49.2111,26000.0
2010-02-03 10:50:00,70.19,70.25,70.15,70.17,11500.0,49.2111,49.2532,49.1831,49.1971,11500.0
2010-02-03 10:55:00,70.16,70.19,70.14,70.14,9700.0,49.1901,49.2111,49.1761,49.1761,9700.0
2010-02-03 11:00:00,70.12,70.23,70.08,70.1,21800.0,49.162,49.2392,49.134,49.148,21800.0
2010-02-03 11:05:00,70.09,70.28,70.08,70.24,18100.0,49.141,49.2742,49.134,49.2462,18100.0
2010-02-03 11:10:00,70.24,70.3,70.24,70.29,10800.0,49.2462,49.2882,49.2462,49.2812,10800.0
2010-02-03 11:15:00,70.27,70.37,70.27,70.37,15400.0,49.2672,49.3373,49.2672,49.3373,15400.0
2010-02-03 11:20:00,70.37,70.37,70.16,70.16,10700.0,49.3373,49.3373,49.1901,49.1901,10700.0
2010-02-03 11:25:00,70.15,70.16,69.98,70.01,16900.0,49.1831,49.1901,49.0639,49.0849,16900.0
2010-02-03 11:30:00,70.01,70.24,70.01,70.23,18600.0,49.0849,49.2462,49.0849,49.2392,18600.0
2010-02-03 11:35:00,70.23,70.28,70.21,70.21,20200.0,49.2392,49.2742,49.2251,49.2251,20200.0
2010-02-03 11:40:00,70.2,70.2,70.13,70.19,17700.0,49.2181,49.2181,49.1691,49.2111,17700.0
2010-02-03 11:45:00,70.18,70.26,70.17,70.21,18800.0,49.2041,49.2602,49.1971,49.2251,18800.0
2010-02-03 11:50:00,70.21,70.24,70.19,70.22,24800.0,49.2251,49.2462,49.2111,49.2322,24800.0
2010-02-03 11:55:00,70.21,70.21,70.0,70.02,23800.0,49.2251,49.2251,49.0779,49.0919,23800.0
2010-02-03 12:00:00,70.03,70.09,69.99,70.06,11800.0,49.0989,49.141,49.0709,49.12,11800.0
2010-02-03 12:05:00,70.07,70.09,69.99,70.0,11300.0,49.127,49.141,49.0709,49.0779,11300.0
2010-02-03 12:10:00,70.0,70.1,69.99,70.08,21500.0,49.0779,49.148,49.0709,49.134,21500.0
2010-02-03 12:15:00,70.08,70.09,70.01,70.05,8400.0,49.134,49.141,49.0849,49.113,8400.0
2010-02-03 12:20:00,70.06,70.06,69.94,69.96,13200.0,49.12,49.12,49.0358,49.0499,13200.0
2010-02-03 12:25:00,69.96,70.02,69.95,70.01,17800.0,49.0499,49.0919,49.0429,49.0849,17800.0
2010-02-03 12:30:00,70.01,70.07,70.0,70.05,17100.0,49.0849,49.127,49.0779,49.113,17100.0
2010-02-03 12:35:00,70.06,70.11,70.05,70.08,14100.0,49.12,49.155,49.113,49.134,14100.0
2010-02-03 12:40:00,70.09,70.16,70.08,70.1,15900.0,49.141,49.1901,49.134,49.148,15900.0
2010-02-03 12:45:00,70.11,70.11,70.02,70.05,11100.0,49.155,49.155,49.0919,49.113,11100.0
2010-02-03 12:50:00,70.04,70.12,70.04,70.07,12100.0,49.106,49.162,49.106,49.127,12100.0
2010-02-03 12:55:00,70.06,70.08,70.02,70.03,12900.0,49.12,49.134,49.0919,49.0989,12900.0
2010-02-03 13:00:00,70.03,70.05,70.0,70.02,8400.0,49.0989,49.113,49.0779,49.0919,8400.0
2010-02-03 13:05:00,70.03,70.32,70.03,70.32,20800.0,49.0989,49.3023,49.0989,49.3023,20800.0
2010-02-03 13:10:00,70.31,70.33,70.27,70.28,12900.0,49.2953,49.3093,49.2672,49.2742,12900.0
2010-02-03 13:15:00,70.28,70.38,70.27,70.38,13700.0,49.2742,49.3443,49.2672,49.3443,13700.0
2010-02-03 13:20:00,70.39,70.39,70.23,70.29,24100.0,49.3513,49.3513,49.2392,49.2812,24100.0
2010-02-03 13:25:00,70.3,70.34,70.28,70.29,11600.0,49.2882,49.3163,49.2742,49.2812,11600.0
2010-02-03 13:30:00,70.28,70.3,70.26,70.27,17100.0,49.2742,49.2882,49.2602,49.2672,17100.0
2010-02-03 13:35:00,70.26,70.34,70.19,70.2,20800.0,49.2602,49.3163,49.2111,49.2181,20800.0
2010-02-03 13:40:00,70.21,70.33,70.21,70.33,13600.0,49.2251,49.3093,49.2251,49.3093,13600.0
2010-02-03 13:45:00,70.34,70.34,70.2,70.21,13600.0,49.3163,49.3163,49.2181,49.2251,13600.0
2010-02-03 13:50:00,70.21,70.22,70.07,70.07,21500.0,49.2251,49.2322,49.127,49.127,21500.0
2010-02-03 13:55:00,70.08,70.11,70.05,70.08,15700.0,49.134,49.155,49.113,49.134,15700.0
2010-02-03 14:00:00,70.08,70.09,70.0,70.05,28000.0,49.134,49.141,49.0779,49.113,28000.0
2010-02-03 14:05:00,70.05,70.09,70.04,70.06,17400.0,49.113,49.141,49.106,49.12,17400.0
2010-02-03 14:10:00,70.06,70.1,70.04,70.06,15300.0,49.12,49.148,49.106,49.12,15300.0
2010-02-03 14:15:00,70.06,70.11,70.05,70.05,18600.0,49.12,49.155,49.113,49.113,18600.0
2010-02-03 14:20:00,70.05,70.13,70.03,70.1,42400.0,49.113,49.1691,49.0989,49.148,42400.0
2010-02-03 14:25:00,70.1,70.14,70.06,70.1,28900.0,49.148,49.1761,49.12,49.148,28900.0
2010-02-03 14:30:00,70.11,70.19,70.1,70.17,20400.0,49.155,49.2111,49.148,49.1971,20400.0
2010-02-03 14:35:00,70.17,70.21,70.15,70.18,15400.0,49.1971,49.2251,49.1831,49.2041,15400.0
2010-02-03 14:40:00,70.18,70.18,70.1,70.17,18900.0,49.2041,49.2041,49.148,49.1971,18900.0
2010-02-03 14:45:00,70.18,70.19,70.14,70.19,26300.0,49.2041,49.2111,49.1761,49.2111,26300.0
2010-02-03 14:50:00,70.19,70.27,70.14,70.27,17800.0,49.2111,49.2672,49.1761,49.2672,17800.0
2010-02-03 14:55:00,70.26,70.32,70.26,70.29,14900.0,49.2602,49.3023,49.2602,49.2812,14900.0
2010-02-03 15:00:00,70.3,70.31,70.21,70.28,26800.0,49.2882,49.2953,49.2251,49.2742,26800.0
2010-02-03 15:05:00,70.3,70.32,70.19,70.19,33000.0,49.2882,49.3023,49.2111,49.2111,33000.0
2010-02-03 15:10:00,70.17,70.24,70.11,70.18,21700.0,49.1971,49.2462,49.155,49.2041,21700.0
2010-02-03 15:15:00,70.18,70.18,70.08,70.13,17600.0,49.2041,49.2041,49.134,49.1691,17600.0
2010-02-03 15:20:00,70.14,70.15,70.1,70.1,18400.0,49.1761,49.1831,49.148,49.148,18400.0
2010-02-03 15:25:00,70.1,70.16,70.08,70.14,26500.0,49.148,49.1901,49.134,49.1761,26500.0
2010-02-03 15:30:00,70.13,70.25,70.11,70.2,31700.0,49.1691,49.2532,49.155,49.2181,31700.0
2010-02-03 15:35:00,70.21,70.21,70.17,70.19,30300.0,49.2251,49.2251,49.1971,49.2111,30300.0
2010-02-03 15:40:00,70.18,70.3,70.16,70.24,48300.0,49.2041,49.2882,49.1901,49.2462,48300.0
2010-02-03 15:45:00,70.24,70.27,70.15,70.17,63000.0,49.2462,49.2672,49.1831,49.1971,63000.0
2010-02-03 15:50:00,70.17,70.2,70.14,70.14,69500.0,49.1971,49.2181,49.1761,49.1761,69500.0
2010-02-03 15:55:00,70.13,70.17,70.05,70.06,105300.0,49.1691,49.1971,49.113,49.12,105300.0
2010-02-04 09:30:00,69.64,69.98,69.04,69.08,38500.0,48.8255,49.0639,48.4048,48.4329,38500.0
2010-02-04 09:35:00,69.06,69.07,68.94,69.04,20300.0,48.4189,48.4259,48.3347,48.4048,20300.0
2010-02-04 09:40:00,69.04,69.08,68.69,68.78,21200.0,48.4048,48.4329,48.1595,48.2226,21200.0
2010-02-04 09:45:00,68.75,68.8,68.54,68.77,42300.0,48.2015,48.2366,48.0543,48.2155,42300.0
2010-02-04 09:50:00,68.81,68.94,68.78,68.93,34800.0,48.2436,48.3347,48.2226,48.3277,34800.0
2010-02-04 09:55:00,68.97,68.98,68.83,68.86,53600.0,48.3558,48.3628,48.2576,48.2786,53600.0
2010-02-04 10:00:00,68.9,69.14,68.89,69.01,26600.0,48.3067,48.475,48.2997,48.3838,26600.0
2010-02-04 10:05:00,69.04,69.05,68.85,68.89,69200.0,48.4048,48.4119,48.2716,48.2997,69200.0
2010-02-04 10:10:00,68.87,68.91,68.7,68.77,52000.0,48.2857,48.3137,48.1665,48.2155,52000.0
2010-02-04 10:15:00,68.78,68.89,68.65,68.86,30000.0,48.2226,48.2997,48.1314,48.2786,30000.0
2010-02-04 10:20:00,68.86,68.89,68.78,68.8,36900.0,48.2786,48.2997,48.2226,48.2366,36900.0
2010-02-04 10:25:00,68.81,68.82,68.51,68.51,39400.0,48.2436,48.2506,48.0333,48.0333,39400.0
2010-02-04 10:30:00,68.52,68.71,68.45,68.63,32600.0,48.0403,48.1735,47.9912,48.1174,32600.0
2010-02-04 10:35:00,68.63,68.7,68.6,68.6,41900.0,48.1174,48.1665,48.0964,48.0964,41900.0
2010-02-04 10:40:00,68.61,68.8,68.59,68.77,24300.0,48.1034,48.2366,48.0893,48.2155,24300.0
2010-02-04 10:45:00,68.77,68.78,68.71,68.76,28700.0,48.2155,48.2226,48.1735,48.2085,28700.0
2010-02-04 10:50:00,68.76,68.76,68.61,68.66,20000.0,48.2085,48.2085,48.1034,48.1384,20000.0
2010-02-04 10:55:00,68.63,68.67,68.46,68.49,77700.0,48.1174,48.1454,47.9982,48.0192,77700.0
2010-02-04 11:00:00,68.47,68.62,68.47,68.6,20800.0,48.0052,48.1104,48.0052,48.0964,20800.0
2010-02-04 11:05:00,68.6,68.76,68.59,68.75,15900.0,48.0964,48.2085,48.0893,48.2015,15900.0
2010-02-04 11:10:00,68.74,68.75,68.65,68.67,22900.0,48.1945,48.2015,48.1314,48.1454,22900.0
2010-02-04 11:15:00,68.67,68.69,68.52,68.6,25800.0,48.1454,48.1595,48.0403,48.0964,25800.0
2010-02-04 11:20:00,68.61,68.61,68.47,68.54,36400.0,48.1034,48.1034,48.0052,48.0543,36400.0
2010-02-04 11:25:00,68.54,68.65,68.54,68.65,30400.0,48.0543,48.1314,48.0543,48.1314,30400.0
2010-02-04 11:30:00,68.65,68.7,68.61,68.67,22200.0,48.1314,48.1665,48.1034,48.1454,22200.0
2010-02-04 11:35:00,68.67,68.76,68.59,68.61,50500.0,48.1454,48.2085,48.0893,48.1034,50500.0
2010-02-04 11:40:00,68.6,68.61,68.29,68.41,89000.0,48.0964,48.1034,47.879,47.9631,89000.0
2010-02-04 11:45:00,68.41,68.58,68.35,68.58,59300.0,47.9631,48.0823,47.9211,48.0823,59300.0
2010-02-04 11:50:00,68.58,68.69,68.56,68.63,40600.0,48.0823,48.1595,48.0683,48.1174,40600.0
2010-02-04 11:55:00,68.67,68.75,68.61,68.64,18300.0,48.1454,48.2015,48.1034,48.1244,18300.0
2010-02-04 12:00:00,68.62,68.66,68.52,68.62,20400.0,48.1104,48.1384,48.0403,48.1104,20400.0
2010-02-04 12:05:00,68.64,68.64,68.45,68.57,27800.0,48.1244,48.1244,47.9912,48.0753,27800.0
2010-02-04 12:10:00,68.55,68.61,68.47,68.5,24500.0,48.0613,48.1034,48.0052,48.0262,24500.0
2010-02-04 12:15:00,68.5,68.52,68.37,68.37,24700.0,48.0262,48.0403,47.9351,47.9351,24700.0
2010-02-04 12:20:00,68.38,68.47,68.37,68.46,19800.0,47.9421,48.0052,47.9351,47.9982,19800.0
2010-02-04 12:25:00,68.45,68.51,68.41,68.46,17700.0,47.9912,48.0333,47.9631,47.9982,17700.0
2010-02-04 12:30:00,68.46,68.59,68.45,68.59,10700.0,47.9982,48.0893,47.9912,48.0893,10700.0
2010-02-04 12:35:00,68.57,68.59,68.43,68.46,19100.0,48.0753,48.0893,47.9772,47.9982,19100.0
2010-02-04 12:40:00,68.44,68.44,68.36,68.4,26600.0,47.9842,47.9842,47.9281,47.9561,26600.0
2010-02-04 12:45:00,68.4,68.44,68.21,68.21,18100.0,47.9561,47.9842,47.8229,47.8229,18100.0
2010-02-04 12:50:00,68.21,68.35,68.2,68.35,22200.0,47.8229,47.9211,47.8159,47.9211,22200.0
2010-02-04 12:55:00,68.35,68.49,68.34,68.47,25500.0,47.9211,48.0192,47.9141,48.0052,25500.0
2010-02-04 13:00:00,68.47,68.47,68.41,68.44,24400.0,48.0052,48.0052,47.9631,47.9842,24400.0
2010-02-04 13:05:00,68.45,68.54,68.43,68.46,14300.0,47.9912,48.0543,47.9772,47.9982,14300.0
2010-02-04 13:10:00,68.46,68.46,68.37,68.37,18200.0,47.9982,47.9982,47.9351,47.9351,18200.0
2010-02-04 13:15:00,68.37,68.39,68.34,68.38,8300.0,47.9351,47.9491,47.9141,47.9421,8300.0
2010-02-04 13:20:00,68.38,68.42,68.34,68.42,14000.0,47.9421,47.9702,47.9141,47.9702,14000.0
2010-02-04 13:25:00,68.42,68.46,68.42,68.46,5300.0,47.9702,47.9982,47.9702,47.9982,5300.0
2010-02-04 13:30:00,68.47,68.53,68.43,68.52,19100.0,48.0052,48.0473,47.9772,48.0403,19100.0
2010-02-04 13:35:00,68.53,68.55,68.47,68.53,20600.0,48.0473,48.0613,48.0052,48.0473,20600.0
2010-02-04 13:40:00,68.51,68.52,68.34,68.34,17900.0,48.0333,48.0403,47.9141,47.9141,17900.0
2010-02-04 13:45:00,68.32,68.43,68.26,68.41,29900.0,47.9,47.9772,47.858,47.9631,29900.0
2010-02-04 13:50:00,68.42,68.47,68.29,68.32,23800.0,47.9702,48.0052,47.879,47.9,23800.0
2010-02-04 13:55:00,68.31,68.39,68.25,68.35,29800.0,47.893,47.9491,47.851,47.9211,29800.0
2010-02-04 14:00:00,68.35,68.5,68.35,68.47,31600.0,47.9211,48.0262,47.9211,48.0052,31600.0
2010-02-04 14:05:00,68.48,68.62,68.46,68.62,55100.0,48.0122,48.1104,47.9982,48.1104,55100.0
2010-02-04 14:10:00,68.62,68.69,68.59,68.61,55500.0,48.1104,48.1595,48.0893,48.1034,55500.0
2010-02-04 14:15:00,68.6,68.65,68.45,68.61,39600.0,48.0964,48.1314,47.9912,48.1034,39600.0
2010-02-04 14:20:00,68.61,68.75,68.59,68.73,16400.0,48.1034,48.2015,48.0893,48.1875,16400.0
2010-02-04 14:25:00,68.74,68.85,68.72,68.73,19700.0,48.1945,48.2716,48.1805,48.1875,19700.0
2010-02-04 14:30:00,68.72,68.86,68.67,68.82,27000.0,48.1805,48.2786,48.1454,48.2506,27000.0
2010-02-04 14:35:00,68.81,68.82,68.72,68.73,21200.0,48.2436,48.2506,48.1805,48.1875,21200.0
2010-02-04 14:40:00,68.73,68.74,68.64,68.68,19600.0,48.1875,48.1945,48.1244,48.1524,19600.0
2010-02-04 14:45:00,68.68,68.73,68.64,68.7,21000.0,48.1524,48.1875,48.1244,48.1665,21000.0
2010-02-04 14:50:00,68.71,68.71,68.57,68.57,16000.0,48.1735,48.1735,48.0753,48.0753,16000.0
2010-02-04 14:55:00,68.58,68.64,68.56,68.59,12600.0,48.0823,48.1244,48.0683,48.0893,12600.0
2010-02-04 15:00:00,68.58,68.68,68.57,68.57,24300.0,48.0823,48.1524,48.0753,48.0753,24300.0
2010-02-04 15:05:00,68.57,68.58,68.45,68.46,41100.0,48.0753,48.0823,47.9912,47.9982,41100.0
2010-02-04 15:10:00,68.44,68.47,68.39,68.45,33400.0,47.9842,48.0052,47.9491,47.9912,33400.0
2010-02-04 15:15:00,68.45,68.51,68.32,68.33,25400.0,47.9912,48.0333,47.9,47.9071,25400.0
2010-02-04 15:20:00,68.34,68.39,68.24,68.25,40500.0,47.9141,47.9491,47.844,47.851,40500.0
2010-02-04 15:25:00,68.27,68.29,68.06,68.1,118000.0,47.865,47.879,47.7178,47.7458,118000.0
2010-02-04 15:30:00,68.09,68.27,68.07,68.24,74900.0,47.7388,47.865,47.7248,47.844,74900.0
2010-02-04 15:35:00,68.25,68.26,68.14,68.21,73200.0,47.851,47.858,47.7738,47.8229,73200.0
2010-02-04 15:40:00,68.21,68.34,68.21,68.32,99900.0,47.8229,47.9141,47.8229,47.9,99900.0
2010-02-04 15:45:00,68.33,68.39,68.32,68.36,155100.0,47.9071,47.9491,47.9,47.9281,155100.0
2010-02-04 15:50:00,68.37,68.37,68.26,68.27,68800.0,47.9351,47.9351,47.858,47.865,68800.0
2010-02-04 15:55:00,68.27,68.27,68.14,68.15,123000.0,47.865,47.865,47.7738,47.7809,123000.0
2010-02-05 09:30:00,68.07,68.38,67.75,67.8,62300.0,47.7248,47.9421,47.5004,47.5355,62300.0
2010-02-05 09:35:00,67.81,67.81,67.0,67.27,64100.0,47.5425,47.5425,46.9746,47.1639,64100.0
2010-02-05 09:40:00,67.25,67.44,67.12,67.16,74000.0,47.1499,47.2831,47.0587,47.0868,74000.0
2010-02-05 09:45:00,67.13,67.15,66.66,66.67,67500.0,47.0657,47.0797,46.7362,46.7432,67500.0
2010-02-05 09:50:00,66.67,66.76,66.36,66.42,113300.0,46.7432,46.8063,46.5259,46.5679,113300.0
2010-02-05 09:55:00,66.44,66.58,66.33,66.49,48000.0,46.582,46.6801,46.5048,46.617,48000.0
2010-02-05 10:00:00,66.5,66.8,66.49,66.78,45300.0,46.624,46.8344,46.617,46.8203,45300.0
2010-02-05 10:05:00,66.8,67.01,66.79,66.92,71500.0,46.8344,46.9816,46.8273,46.9185,71500.0
2010-02-05 10:10:00,66.91,66.91,66.75,66.75,33300.0,46.9115,46.9115,46.7993,46.7993,33300.0
2010-02-05 10:15:00,66.75,66.8,66.68,66.68,27500.0,46.7993,46.8344,46.7502,46.7502,27500.0
2010-02-05 10:20:00,66.7,67.05,66.67,67.05,67900.0,46.7642,47.0096,46.7432,47.0096,67900.0
2010-02-05 10:25:00,67.09,67.17,66.94,66.98,58500.0,47.0377,47.0938,46.9325,46.9606,58500.0
2010-02-05 10:30:00,66.99,67.17,66.97,67.17,47700.0,46.9676,47.0938,46.9535,47.0938,47700.0
2010-02-05 10:35:00,67.15,67.2,67.05,67.05,35800.0,47.0797,47.1148,47.0096,47.0096,35800.0
2010-02-05 10:40:00,67.03,67.28,67.0,67.15,79300.0,46.9956,47.1709,46.9746,47.0797,79300.0
2010-02-05 10:45:00,67.15,67.15,66.96,66.98,36700.0,47.0797,47.0797,46.9465,46.9606,36700.0
2010-02-05 10:50:00,66.97,67.01,66.88,66.89,34700.0,46.9535,46.9816,46.8904,46.8975,34700.0
2010-02-05 10:55:00,66.88,66.97,66.88,66.92,32200.0,46.8904,46.9535,46.8904,46.9185,32200.0
2010-02-05 11:00:00,66.96,66.96,66.74,66.75,28400.0,46.9465,46.9465,46.7923,46.7993,28400.0
2010-02-05 11:05:00,66.75,66.83,66.74,66.83,31900.0,46.7993,46.8554,46.7923,46.8554,31900.0
2010-02-05 11:10:00,66.83,66.9,66.79,66.85,27500.0,46.8554,46.9045,46.8273,46.8694,27500.0
2010-02-05 11:15:00,66.85,66.95,66.82,66.94,21700.0,46.8694,46.9395,46.8484,46.9325,21700.0
2010-02-05 11:20:00,66.95,66.97,66.74,66.77,33700.0,46.9395,46.9535,46.7923,46.8133,33700.0
2010-02-05 11:25:00,66.77,66.9,66.74,66.79,31100.0,46.8133,46.9045,46.7923,46.8273,31100.0
2010-02-05 11:30:00,66.78,66.86,66.66,66.66,17400.0,46.8203,46.8764,46.7362,46.7362,17400.0
2010-02-05 11:35:00,66.63,66.66,66.51,66.51,28300.0,46.7152,46.7362,46.631,46.631,28300.0
2010-02-05 11:40:00,66.51,66.66,66.47,66.65,31900.0,46.631,46.7362,46.603,46.7292,31900.0
2010-02-05 11:45:00,66.65,66.8,66.57,66.78,45900.0,46.7292,46.8344,46.6731,46.8203,45900.0
2010-02-05 11:50:00,66.78,66.9,66.71,66.71,32100.0,46.8203,46.9045,46.7713,46.7713,32100.0
2010-02-05 11:55:00,66.71,66.75,66.66,66.69,19500.0,46.7713,46.7993,46.7362,46.7572,19500.0
2010-02-05 12:00:00,66.69,66.77,66.62,66.68,39100.0,46.7572,46.8133,46.7082,46.7502,39100.0
2010-02-05 12:05:00,66.68,66.84,66.68,66.8,33800.0,46.7502,46.8624,46.7502,46.8344,33800.0
2010-02-05 12:10:00,66.81,66.81,66.67,66.68,17000.0,46.8414,46.8414,46.7432,46.7502,17000.0
2010-02-05 12:15:00,66.69,66.74,66.67,66.68,32700.0,46.7572,46.7923,46.7432,46.7502,32700.0
2010-02-05 12:20:00,66.68,66.71,66.5,66.51,55800.0,46.7502,46.7713,46.624,46.631,55800.0
2010-02-05 12:25:00,66.51,66.51,66.32,66.32,66900.0,46.631,46.631,46.4978,46.4978,66900.0
2010-02-05 12:30:00,66.33,66.34,66.2,66.21,59400.0,46.5048,46.5118,46.4137,46.4207,59400.0
2010-02-05 12:35:00,66.22,66.23,66.13,66.16,71500.0,46.4277,46.4347,46.3646,46.3856,71500.0
2010-02-05 12:40:00,66.15,66.15,66.07,66.13,57300.0,46.3786,46.3786,46.3225,46.3646,57300.0
2010-02-05 12:45:00,66.12,66.13,66.04,66.04,61100.0,46.3576,46.3646,46.3015,46.3015,61100.0
2010-02-05 12:50:00,66.05,66.07,65.89,65.94,50300.0,46.3085,46.3225,46.1963,46.2314,50300.0
2010-02-05 12:55:00,65.94,65.99,65.92,65.97,41400.0,46.2314,46.2664,46.2174,46.2524,41400.0
2010-02-05 13:00:00,65.99,66.04,65.96,66.04,38400.0,46.2664,46.3015,46.2454,46.3015,38400.0
2010-02-05 13:05:00,66.04,66.06,65.97,65.99,36200.0,46.3015,46.3155,46.2524,46.2664,36200.0
2010-02-05 13:10:00,65.97,66.11,65.96,66.1,39900.0,46.2524,46.3506,46.2454,46.3436,39900.0
2010-02-05 13:15:00,66.11,66.24,66.01,66.22,44700.0,46.3506,46.4417,46.2805,46.4277,44700.0
2010-02-05 13:20:00,66.22,66.22,66.04,66.08,41800.0,46.4277,46.4277,46.3015,46.3295,41800.0
2010-02-05 13:25:00,66.09,66.26,66.08,66.25,49800.0,46.3366,46.4557,46.3295,46.4487,49800.0
2010-02-05 13:30:00,66.25,66.26,66.09,66.13,40700.0,46.4487,46.4557,46.3366,46.3646,40700.0
2010-02-05 13:35:00,66.13,66.14,65.8,65.9,62900.0,46.3646,46.3716,46.1332,46.2033,62900.0
2010-02-05 13:40:00,65.92,65.94,65.66,65.72,53700.0,46.2174,46.2314,46.0351,46.0771,53700.0
2010-02-05 13:45:00,65.72,65.77,65.61,65.62,31400.0,46.0771,46.1122,46.0,46.007,31400.0
2010-02-05 13:50:00,65.62,65.64,65.46,65.48,68600.0,46.007,46.0211,45.8949,45.9089,68600.0
2010-02-05 13:55:00,65.47,65.5,65.3,65.34,72500.0,45.9019,45.9229,45.7827,45.8107,72500.0
2010-02-05 14:00:00,65.33,65.65,65.33,65.63,53800.0,45.8037,46.0281,45.8037,46.014,53800.0
2010-02-05 14:05:00,65.64,65.7,65.61,65.61,57100.0,46.0211,46.0631,46.0,46.0,57100.0
2010-02-05 14:10:00,65.59,65.69,65.5,65.68,46100.0,45.986,46.0561,45.9229,46.0491,46100.0
2010-02-05 14:15:00,65.68,65.83,65.67,65.81,42600.0,46.0491,46.1543,46.0421,46.1402,42600.0
2010-02-05 14:20:00,65.8,65.89,65.76,65.83,86900.0,46.1332,46.1963,46.1052,46.1543,86900.0
2010-02-05 14:25:00,65.83,65.94,65.82,65.92,42600.0,46.1543,46.2314,46.1473,46.2174,42600.0
2010-02-05 14:30:00,65.92,65.99,65.8,65.98,50900.0,46.2174,46.2664,46.1332,46.2594,50900.0
2010-02-05 14:35:00,65.98,66.0,65.92,65.93,38500.0,46.2594,46.2735,46.2174,46.2244,38500.0
2010-02-05 14:40:00,65.94,65.94,65.72,65.76,42400.0,46.2314,46.2314,46.0771,46.1052,42400.0
2010-02-05 14:45:00,65.75,65.82,65.69,65.81,64500.0,46.0982,46.1473,46.0561,46.1402,64500.0
2010-02-05 14:50:00,65.84,65.88,65.81,65.82,42000.0,46.1613,46.1893,46.1402,46.1473,42000.0
2010-02-05 14:55:00,65.82,65.83,65.72,65.74,51300.0,46.1473,46.1543,46.0771,46.0912,51300.0
2010-02-05 15:00:00,65.74,65.85,65.71,65.85,54800.0,46.0912,46.1683,46.0701,46.1683,54800.0
2010-02-05 15:05:00,65.86,66.32,65.84,66.32,124800.0,46.1753,46.4978,46.1613,46.4978,124800.0
2010-02-05 15:10:00,66.29,66.65,66.21,66.61,76300.0,46.4768,46.7292,46.4207,46.7011,76300.0
2010-02-05 15:15:00,66.62,66.62,66.31,66.39,81400.0,46.7082,46.7082,46.4908,46.5469,81400.0
2010-02-05 15:20:00,66.41,66.55,66.31,66.31,66700.0,46.5609,46.6591,46.4908,46.4908,66700.0
2010-02-05 15:25:00,66.33,66.43,66.23,66.41,73200.0,46.5048,46.5749,46.4347,46.5609,73200.0
2010-02-05 15:30:00,66.4,66.67,66.31,66.59,90500.0,46.5539,46.7432,46.4908,46.6871,90500.0
2010-02-05 15:35:00,66.59,66.7,66.53,66.66,91300.0,46.6871,46.7642,46.6451,46.7362,91300.0
2010-02-05 15:40:00,66.66,66.82,66.6,66.72,99100.0,46.7362,46.8484,46.6941,46.7783,99100.0
2010-02-05 15:45:00,66.72,66.77,66.19,66.28,117100.0,46.7783,46.8133,46.4067,46.4698,117100.0
2010-02-05 15:50:00,66.26,66.57,66.26,66.52,106600.0,46.4557,46.6731,46.4557,46.638,106600.0
2010-02-05 15:55:00,66.52,66.72,66.52,66.66,168900.0,46.638,46.7783,46.638,46.7362,168900.0
2010-02-08 09:30:00,66.72,66.72,65.91,66.26,33900.0,46.7783,46.7783,46.2104,46.4557,33900.0
2010-02-08 09:35:00,66.24,66.33,66.09,66.28,7400.0,46.4417,46.5048,46.3366,46.4698,7400.0
2010-02-08 09:40:00,66.34,66.74,66.34,66.61,17200.0,46.5118,46.7923,46.5118,46.7011,17200.0
2010-02-08 09:45:00,66.56,66.61,66.28,66.34,7100.0,46.6661,46.7011,46.4698,46.5118,7100.0
2010-02-08 09:50:00,66.35,66.68,66.31,66.68,8000.0,46.5189,46.7502,46.4908,46.7502,8000.0
2010-02-08 09:55:00,66.73,66.86,66.73,66.78,20300.0,46.7853,46.8764,46.7853,46.8203,20300.0
2010-02-08 10:00:00,66.81,67.05,66.78,66.95,40500.0,46.8414,47.0096,46.8203,46.9395,40500.0
2010-02-08 10:05:00,66.98,67.08,66.93,67.04,25800.0,46.9606,47.0307,46.9255,47.0026,25800.0
2010-02-08 10:10:00,67.05,67.12,67.01,67.03,15200.0,47.0096,47.0587,46.9816,46.9956,15200.0
2010-02-08 10:15:00,67.03,67.09,66.96,66.99,19400.0,46.9956,47.0377,46.9465,46.9676,19400.0
2010-02-08 10:20:00,66.98,67.03,66.78,66.86,21400.0,46.9606,46.9956,46.8203,46.8764,21400.0
2010-02-08 10:25:00,66.89,67.02,66.85,66.96,42600.0,46.8975,46.9886,46.8694,46.9465,42600.0
2010-02-08 10:30:00,66.96,67.04,66.86,66.94,26300.0,46.9465,47.0026,46.8764,46.9325,26300.0
2010-02-08 10:35:00,66.92,67.04,66.8,66.83,32400.0,46.9185,47.0026,46.8344,46.8554,32400.0
2010-02-08 10:40:00,66.83,66.95,66.82,66.95,14400.0,46.8554,46.9395,46.8484,46.9395,14400.0
2010-02-08 10:45:00,66.95,67.09,66.94,67.08,22800.0,46.9395,47.0377,46.9325,47.0307,22800.0
2010-02-08 10:50:00,67.08,67.13,67.07,67.11,21400.0,47.0307,47.0657,47.0237,47.0517,21400.0
2010-02-08 10:55:00,67.11,67.13,66.98,66.99,23500.0,47.0517,47.0657,46.9606,46.9676,23500.0
2010-02-08 11:00:00,66.99,67.23,66.99,67.18,28300.0,46.9676,47.1358,46.9676,47.1008,28300.0
2010-02-08 11:05:00,67.19,67.23,67.1,67.22,19700.0,47.1078,47.1358,47.0447,47.1288,19700.0
2010-02-08 11:10:00,67.22,67.37,67.21,67.28,26600.0,47.1288,47.234,47.1218,47.1709,26600.0
2010-02-08 11:15:00,67.27,67.28,67.22,67.26,27200.0,47.1639,47.1709,47.1288,47.1569,27200.0
2010-02-08 11:20:00,67.26,67.47,67.26,67.43,35400.0,47.1569,47.3041,47.1569,47.2761,35400.0
2010-02-08 11:25:00,67.43,67.48,67.42,67.45,35400.0,47.2761,47.3111,47.269,47.2901,35400.0
2010-02-08 11:30:00,67.45,67.53,67.39,67.4,31700.0,47.2901,47.3462,47.248,47.255,31700.0
2010-02-08 11:35:00,67.4,67.41,67.32,67.34,20200.0,47.255,47.262,47.1989,47.213,20200.0
2010-02-08 11:40:00,67.33,67.48,67.29,67.46,19700.0,47.2059,47.3111,47.1779,47.2971,19700.0
2010-02-08 11:45:00,67.46,67.48,67.37,67.4,25700.0,47.2971,47.3111,47.234,47.255,25700.0
2010-02-08 11:50:00,67.41,67.41,67.23,67.25,25000.0,47.262,47.262,47.1358,47.1499,25000.0
2010-02-08 11:55:00,67.25,67.25,67.13,67.15,17500.0,47.1499,47.1499,47.0657,47.0797,17500.0
2010-02-08 12:00:00,67.15,67.16,67.06,67.06,22800.0,47.0797,47.0868,47.0166,47.0166,22800.0
2010-02-08 12:05:00,67.06,67.1,67.02,67.09,15700.0,47.0166,47.0447,46.9886,47.0377,15700.0
2010-02-08 12:10:00,67.1,67.1,67.02,67.03,12600.0,47.0447,47.0447,46.9886,46.9956,12600.0
2010-02-08 12:15:00,67.03,67.18,67.03,67.09,16200.0,46.9956,47.1008,46.9956,47.0377,16200.0
2010-02-08 12:20:00,67.1,67.1,66.99,67.01,23500.0,47.0447,47.0447,46.9676,46.9816,23500.0
2010-02-08 12:25:00,67.01,67.01,66.99,66.99,13800.0,46.9816,46.9816,46.9676,46.9676,13800.0
2010-02-08 12:30:00,67.0,67.01,66.95,67.0,19700.0,46.9746,46.9816,46.9395,46.9746,19700.0
2010-02-08 12:35:00,67.0,67.03,66.99,67.01,22400.0,46.9746,46.9956,46.9676,46.9816,22400.0
2010-02-08 12:40:00,67.01,67.02,66.97,67.0,20000.0,46.9816,46.9886,46.9535,46.9746,20000.0
2010-02-08 12:45:00,67.0,67.02,66.97,66.99,14600.0,46.9746,46.9886,46.9535,46.9676,14600.0
2010-02-08 12:50:00,66.98,67.02,66.98,67.01,21100.0,46.9606,46.9886,46.9606,46.9816,21100.0
2010-02-08 12:55:00,67.01,67.03,67.0,67.01,14800.0,46.9816,46.9956,46.9746,46.9816,14800.0
2010-02-08 13:00:00,67.0,67.05,66.99,67.01,21200.0,46.9746,47.0096,46.9676,46.9816,21200.0
2010-02-08 13:05:00,67.01,67.07,67.0,67.0,24800.0,46.9816,47.0237,46.9746,46.9746,24800.0
2010-02-08 13:10:00,67.0,67.01,66.93,67.0,12300.0,46.9746,46.9816,46.9255,46.9746,12300.0
2010-02-08 13:15:00,66.99,67.03,66.9,66.99,29900.0,46.9676,46.9956,46.9045,46.9676,29900.0
2010-02-08 13:20:00,66.98,66.99,66.93,66.99,15400.0,46.9606,46.9676,46.9255,46.9676,15400.0
2010-02-08 13:25:00,66.97,67.01,66.95,67.0,8600.0,46.9535,46.9816,46.9395,46.9746,8600.0
2010-02-08 13:30:00,67.0,67.09,67.0,67.05,26600.0,46.9746,47.0377,46.9746,47.0096,26600.0
2010-02-08 13:35:00,67.05,67.1,67.04,67.09,13500.0,47.0096,47.0447,47.0026,47.0377,13500.0
2010-02-08 13:40:00,67.08,67.12,67.02,67.02,18500.0,47.0307,47.0587,46.9886,46.9886,18500.0
2010-02-08 13:45:00,67.02,67.03,66.84,66.9,22400.0,46.9886,46.9956,46.8624,46.9045,22400.0
2010-02-08 13:50:00,66.91,66.91,66.83,66.83,28700.0,46.9115,46.9115,46.8554,46.8554,28700.0
2010-02-08 13:55:00,66.83,66.94,66.8,66.93,23800.0,46.8554,46.9325,46.8344,46.9255,23800.0
2010-02-08 14:00:00,66.93,67.04,66.92,67.03,31200.0,46.9255,47.0026,46.9185,46.9956,31200.0
2010-02-08 14:05:00,67.03,67.09,67.01,67.07,21800.0,46.9956,47.0377,46.9816,47.0237,21800.0
2010-02-08 14:10:00,67.07,67.13,67.04,67.13,21400.0,47.0237,47.0657,47.0026,47.0657,21400.0
2010-02-08 14:15:00,67.12,67.12,67.03,67.08,21100.0,47.0587,47.0587,46.9956,47.0307,21100.0
2010-02-08 14:20:00,67.09,67.1,67.01,67.04,16100.0,47.0377,47.0447,46.9816,47.0026,16100.0
2010-02-08 14:25:00,67.05,67.08,67.02,67.04,17500.0,47.0096,47.0307,46.9886,47.0026,17500.0
2010-02-08 14:30:00,67.01,67.1,66.99,67.1,23900.0,46.9816,47.0447,46.9676,47.0447,23900.0
2010-02-08 14:35:00,67.1,67.1,66.87,66.88,28900.0,47.0447,47.0447,46.8834,46.8904,28900.0
2010-02-08 14:40:00,66.87,67.03,66.85,67.01,15000.0,46.8834,46.9956,46.8694,46.9816,15000.0
2010-02-08 14:45:00,67.01,67.05,66.98,67.01,15300.0,46.9816,47.0096,46.9606,46.9816,15300.0
2010-02-08 14:50:00,67.01,67.1,67.0,67.07,18500.0,46.9816,47.0447,46.9746,47.0237,18500.0
2010-02-08 14:55:00,67.07,67.09,67.01,67.03,19900.0,47.0237,47.0377,46.9816,46.9956,19900.0
2010-02-08 15:00:00,67.04,67.07,66.85,66.93,22200.0,47.0026,47.0237,46.8694,46.9255,22200.0
2010-02-08 15:05:00,66.93,67.02,66.93,66.98,17400.0,46.9255,46.9886,46.9255,46.9606,17400.0
2010-02-08 15:10:00,66.99,67.0,66.89,66.99,21700.0,46.9676,46.9746,46.8975,46.9676,21700.0
2010-02-08 15:15:00,66.98,66.99,66.8,66.81,30600.0,46.9606,46.9676,46.8344,46.8414,30600.0
2010-02-08 15:20:00,66.8,66.9,66.79,66.88,25100.0,46.8344,46.9045,46.8273,46.8904,25100.0
2010-02-08 15:25:00,66.88,66.88,66.73,66.82,25700.0,46.8904,46.8904,46.7853,46.8484,25700.0
2010-02-08 15:30:00,66.82,66.9,66.8,66.86,20400.0,46.8484,46.9045,46.8344,46.8764,20400.0
2010-02-08 15:35:00,66.86,66.87,66.68,66.79,67200.0,46.8764,46.8834,46.7502,46.8273,67200.0
2010-02-08 15:40:00,66.77,66.77,66.67,66.74,32800.0,46.8133,46.8133,46.7432,46.7923,32800.0
2010-02-08 15:45:00,66.74,66.74,66.49,66.49,43100.0,46.7923,46.7923,46.617,46.617,43100.0
2010-02-08 15:50:00,66.5,66.52,66.35,66.35,65800.0,46.624,46.638,46.5189,46.5189,65800.0
2010-02-08 15:55:00,66.35,66.45,66.32,66.36,58500.0,46.5189,46.589,46.4978,46.5259,58500.0
2010-02-09 09:30:00,66.95,67.42,66.78,67.35,26000.0,46.9395,47.269,46.8203,47.22,26000.0
2010-02-09 09:35:00,67.33,67.34,67.03,67.1,18700.0,47.2059,47.213,46.9956,47.0447,18700.0
2010-02-09 09:40:00,67.07,67.22,66.56,66.56,25100.0,47.0237,47.1288,46.6661,46.6661,25100.0
2010-02-09 09:45:00,66.55,66.98,66.55,66.92,15500.0,46.6591,46.9606,46.6591,46.9185,15500.0
2010-02-09 09:50:00,66.91,67.12,66.85,67.08,18300.0,46.9115,47.0587,46.8694,47.0307,18300.0
2010-02-09 09:55:00,67.11,67.18,67.04,67.05,9900.0,47.0517,47.1008,47.0026,47.0096,9900.0
2010-02-09 10:00:00,67.08,67.08,66.86,67.0,21100.0,47.0307,47.0307,46.8764,46.9746,21100.0
2010-02-09 10:05:00,66.99,67.09,66.97,67.06,10200.0,46.9676,47.0377,46.9535,47.0166,10200.0
2010-02-09 10:10:00,67.04,67.21,67.04,67.13,19700.0,47.0026,47.1218,47.0026,47.0657,19700.0
2010-02-09 10:15:00,67.12,67.34,67.1,67.31,18000.0,47.0587,47.213,47.0447,47.1919,18000.0
2010-02-09 10:20:00,67.3,67.3,67.16,67.21,8300.0,47.1849,47.1849,47.0868,47.1218,8300.0
2010-02-09 10:25:00,67.22,67.24,67.06,67.19,12500.0,47.1288,47.1428,47.0166,47.1078,12500.0
2010-02-09 10:30:00,67.17,67.22,67.12,67.15,15300.0,47.0938,47.1288,47.0587,47.0797,15300.0
2010-02-09 10:35:00,67.17,67.25,67.17,67.19,19000.0,47.0938,47.1499,47.0938,47.1078,19000.0
2010-02-09 10:40:00,67.19,67.2,67.09,67.11,22000.0,47.1078,47.1148,47.0377,47.0517,22000.0
2010-02-09 10:45:00,67.09,67.09,66.91,66.94,23200.0,47.0377,47.0377,46.9115,46.9325,23200.0
2010-02-09 10:50:00,66.94,67.04,66.91,67.01,6200.0,46.9325,47.0026,46.9115,46.9816,6200.0
2010-02-09 10:55:00,67.04,67.11,66.98,67.0,13600.0,47.0026,47.0517,46.9606,46.9746,13600.0
2010-02-09 11:00:00,67.0,67.01,66.75,66.85,14600.0,46.9746,46.9816,46.7993,46.8694,14600.0
2010-02-09 11:05:00,66.83,66.86,66.6,66.62,15700.0,46.8554,46.8764,46.6941,46.7082,15700.0
2010-02-09 11:10:00,66.61,66.8,66.59,66.8,9900.0,46.7011,46.8344,46.6871,46.8344,9900.0
2010-02-09 11:15:00,66.77,66.8,66.69,66.76,10500.0,46.8133,46.8344,46.7572,46.8063,10500.0
2010-02-09 11:20:00,66.76,66.9,66.75,66.89,9200.0,46.8063,46.9045,46.7993,46.8975,9200.0
2010-02-09 11:25:00,66.88,66.94,66.71,66.84,29800.0,46.8904,46.9325,46.7713,46.8624,29800.0
2010-02-09 11:30:00,66.84,67.11,66.76,67.09,33000.0,46.8624,47.0517,46.8063,47.0377,33000.0
2010-02-09 11:35:00,67.1,67.39,67.1,67.28,28100.0,47.0447,47.248,47.0447,47.1709,28100.0
2010-02-09 11:40:00,67.28,67.28,67.13,67.17,21200.0,47.1709,47.1709,47.0657,47.0938,21200.0
2010-02-09 11:45:00,67.23,67.3,67.1,67.16,16800.0,47.1358,47.1849,47.0447,47.0868,16800.0
2010-02-09 11:50:00,67.14,67.42,67.12,67.39,19200.0,47.0727,47.269,47.0587,47.248,19200.0
2010-02-09 11:55:00,67.39,67.39,67.21,67.23,9500.0,47.248,47.248,47.1218,47.1358,9500.0
2010-02-09 12:00:00,67.22,67.33,67.19,67.33,12400.0,47.1288,47.2059,47.1078,47.2059,12400.0
2010-02-09 12:05:00,67.33,67.56,67.33,67.51,20900.0,47.2059,47.3672,47.2059,47.3321,20900.0
2010-02-09 12:10:00,67.5,67.61,67.5,67.58,17100.0,47.3251,47.4023,47.3251,47.3812,17100.0
2010-02-09 12:15:00,67.58,67.77,67.58,67.76,22400.0,47.3812,47.5144,47.3812,47.5074,22400.0
2010-02-09 12:20:00,67.74,67.75,67.66,67.67,9400.0,47.4934,47.5004,47.4373,47.4443,9400.0
2010-02-09 12:25:00,67.65,67.69,67.6,67.68,11300.0,47.4303,47.4583,47.3952,47.4513,11300.0
2010-02-09 12:30:00,67.69,67.77,67.69,67.77,7200.0,47.4583,47.5144,47.4583,47.5144,7200.0
2010-02-09 12:35:00,67.79,67.92,67.71,67.75,33900.0,47.5285,47.6196,47.4724,47.5004,33900.0
2010-02-09 12:40:00,67.76,67.81,67.33,67.46,63800.0,47.5074,47.5425,47.2059,47.2971,63800.0
2010-02-09 12:45:00,67.46,67.61,67.43,67.55,21100.0,47.2971,47.4023,47.2761,47.3602,21100.0
2010-02-09 12:50:00,67.55,67.68,67.5,67.58,16500.0,47.3602,47.4513,47.3251,47.3812,16500.0
2010-02-09 12:55:00,67.55,67.77,67.55,67.77,6000.0,47.3602,47.5144,47.3602,47.5144,6000.0
2010-02-09 13:00:00,67.77,67.89,67.75,67.87,17900.0,47.5144,47.5986,47.5004,47.5845,17900.0
2010-02-09 13:05:00,67.87,67.95,67.74,67.94,20600.0,47.5845,47.6406,47.4934,47.6336,20600.0
2010-02-09 13:10:00,67.92,67.93,67.81,67.82,16000.0,47.6196,47.6266,47.5425,47.5495,16000.0
2010-02-09 13:15:00,67.82,67.83,67.68,67.72,12900.0,47.5495,47.5565,47.4513,47.4794,12900.0
2010-02-09 13:20:00,67.72,67.9,67.71,67.9,7800.0,47.4794,47.6056,47.4724,47.6056,7800.0
2010-02-09 13:25:00,67.89,67.96,67.86,67.86,20200.0,47.5986,47.6476,47.5775,47.5775,20200.0
2010-02-09 13:30:00,67.88,67.88,67.78,67.79,13900.0,47.5916,47.5916,47.5214,47.5285,13900.0
2010-02-09 13:35:00,67.81,67.89,67.78,67.89,43600.0,47.5425,47.5986,47.5214,47.5986,43600.0
2010-02-09 13:40:00,67.89,67.97,67.84,67.95,25800.0,47.5986,47.6547,47.5635,47.6406,25800.0
2010-02-09 13:45:00,67.95,68.11,67.94,68.08,46900.0,47.6406,47.7528,47.6336,47.7318,46900.0
2010-02-09 13:50:00,68.07,68.09,67.96,68.03,17500.0,47.7248,47.7388,47.6476,47.6967,17500.0
2010-02-09 13:55:00,68.01,68.02,67.94,68.0,15900.0,47.6827,47.6897,47.6336,47.6757,15900.0
2010-02-09 14:00:00,68.0,68.09,68.0,68.02,30700.0,47.6757,47.7388,47.6757,47.6897,30700.0
2010-02-09 14:05:00,68.04,68.07,67.98,67.98,21800.0,47.7037,47.7248,47.6617,47.6617,21800.0
2010-02-09 14:10:00,67.98,68.02,67.93,67.99,13500.0,47.6617,47.6897,47.6266,47.6687,13500.0
2010-02-09 14:15:00,67.99,67.99,67.87,67.9,16800.0,47.6687,47.6687,47.5845,47.6056,16800.0
2010-02-09 14:20:00,67.89,68.0,67.89,67.93,16600.0,47.5986,47.6757,47.5986,47.6266,16600.0
2010-02-09 14:25:00,67.94,68.06,67.93,68.04,16400.0,47.6336,47.7178,47.6266,47.7037,16400.0
2010-02-09 14:30:00,68.04,68.26,68.04,68.21,48600.0,47.7037,47.858,47.7037,47.8229,48600.0
2010-02-09 14:35:00,68.23,68.27,68.08,68.09,25700.0,47.8369,47.865,47.7318,47.7388,25700.0
2010-02-09 14:40:00,68.11,68.24,68.04,68.09,31400.0,47.7528,47.844,47.7037,47.7388,31400.0
2010-02-09 14:45:00,68.09,68.18,68.08,68.14,30300.0,47.7388,47.8019,47.7318,47.7738,30300.0
2010-02-09 14:50:00,68.14,68.19,68.07,68.15,39900.0,47.7738,47.8089,47.7248,47.7809,39900.0
2010-02-09 14:55:00,68.17,68.28,68.15,68.15,24700.0,47.7949,47.872,47.7809,47.7809,24700.0
2010-02-09 15:00:00,68.16,68.33,68.1,68.28,27600.0,47.7879,47.9071,47.7458,47.872,27600.0
2010-02-09 15:05:00,68.27,68.33,68.18,68.3,22200.0,47.865,47.9071,47.8019,47.886,22200.0
2010-02-09 15:10:00,68.3,68.35,68.22,68.35,49100.0,47.886,47.9211,47.8299,47.9211,49100.0
2010-02-09 15:15:00,68.34,68.41,68.31,68.4,34100.0,47.9141,47.9631,47.893,47.9561,34100.0
2010-02-09 15:20:00,68.38,68.53,68.38,68.48,33200.0,47.9421,48.0473,47.9421,48.0122,33200.0
2010-02-09 15:25:00,68.49,68.56,68.44,68.51,35500.0,48.0192,48.0683,47.9842,48.0333,35500.0
2010-02-09 15:30:00,68.51,68.52,68.34,68.4,48900.0,48.0333,48.0403,47.9141,47.9561,48900.0
2010-02-09 15:35:00,68.4,68.4,68.25,68.25,31800.0,47.9561,47.9561,47.851,47.851,31800.0
2010-02-09 15:40:00,68.25,68.25,68.08,68.08,41800.0,47.851,47.851,47.7318,47.7318,41800.0
2010-02-09 15:45:00,68.07,68.08,67.96,68.01,41800.0,47.7248,47.7318,47.6476,47.6827,41800.0
2010-02-09 15:50:00,68.01,68.02,67.82,67.91,89800.0,47.6827,47.6897,47.5495,47.6126,89800.0
2010-02-09 15:55:00,67.9,68.04,67.86,68.04,121600.0,47.6056,47.7037,47.5775,47.7037,121600.0
2010-02-10 09:30:00,68.05,68.15,67.72,68.15,25400.0,47.7107,47.7809,47.4794,47.7809,25400.0
2010-02-10 09:35:00,68.15,68.22,67.83,67.83,20600.0,47.7809,47.8299,47.5565,47.5565,20600.0
2010-02-10 09:40:00,67.78,67.78,67.49,67.5,16300.0,47.5214,47.5214,47.3181,47.3251,16300.0
2010-02-10 09:45:00,67.51,67.79,67.5,67.79,23900.0,47.3321,47.5285,47.3251,47.5285,23900.0
2010-02-10 09:50:00,67.77,67.9,67.76,67.9,20600.0,47.5144,47.6056,47.5074,47.6056,20600.0
2010-02-10 09:55:00,67.9,68.08,67.89,67.96,25200.0,47.6056,47.7318,47.5986,47.6476,25200.0
2010-02-10 10:00:00,67.95,67.95,67.66,67.89,45400.0,47.6406,47.6406,47.4373,47.5986,45400.0
2010-02-10 10:05:00,67.9,67.9,67.61,67.61,25500.0,47.6056,47.6056,47.4023,47.4023,25500.0
2010-02-10 10:10:00,67.63,67.69,67.49,67.67,28400.0,47.4163,47.4583,47.3181,47.4443,28400.0
2010-02-10 10:15:00,67.67,67.67,67.42,67.61,22800.0,47.4443,47.4443,47.269,47.4023,22800.0
2010-02-10 10:20:00,67.62,67.69,67.59,67.67,19200.0,47.4093,47.4583,47.3882,47.4443,19200.0
2010-02-10 10:25:00,67.68,67.68,67.54,67.54,24100.0,47.4513,47.4513,47.3532,47.3532,24100.0
2010-02-10 10:30:00,67.52,67.65,67.44,67.65,18100.0,47.3392,47.4303,47.2831,47.4303,18100.0
2010-02-10 10:35:00,67.66,67.7,67.62,67.63,16800.0,47.4373,47.4654,47.4093,47.4163,16800.0
2010-02-10 10:40:00,67.64,67.88,67.63,67.78,25900.0,47.4233,47.5916,47.4163,47.5214,25900.0
2010-02-10 10:45:00,67.76,67.9,67.74,67.83,27200.0,47.5074,47.6056,47.4934,47.5565,27200.0
2010-02-10 10:50:00,67.83,67.98,67.82,67.89,34800.0,47.5565,47.6617,47.5495,47.5986,34800.0
2010-02-10 10:55:00,67.89,68.0,67.89,67.98,20900.0,47.5986,47.6757,47.5986,47.6617,20900.0
2010-02-10 11:00:00,67.99,68.04,67.9,67.9,26600.0,47.6687,47.7037,47.6056,47.6056,26600.0
2010-02-10 11:05:00,67.92,68.18,67.92,68.17,37000.0,47.6196,47.8019,47.6196,47.7949,37000.0
2010-02-10 11:10:00,68.18,68.18,68.11,68.13,32000.0,47.8019,47.8019,47.7528,47.7668,32000.0
2010-02-10 11:15:00,68.14,68.2,68.13,68.13,25000.0,47.7738,47.8159,47.7668,47.7668,25000.0
2010-02-10 11:20:00,68.1,68.21,68.07,68.2,24000.0,47.7458,47.8229,47.7248,47.8159,24000.0
2010-02-10 11:25:00,68.21,68.34,68.21,68.28,29800.0,47.8229,47.9141,47.8229,47.872,29800.0
2010-02-10 11:30:00,68.28,68.32,68.13,68.14,20800.0,47.872,47.9,47.7668,47.7738,20800.0
2010-02-10 11:35:00,68.15,68.15,68.09,68.11,11100.0,47.7809,47.7809,47.7388,47.7528,11100.0
2010-02-10 11:40:00,68.11,68.17,68.02,68.02,14900.0,47.7528,47.7949,47.6897,47.6897,14900.0
2010-02-10 11:45:00,68.01,68.07,67.97,68.07,9000.0,47.6827,47.7248,47.6547,47.7248,9000.0
2010-02-10 11:50:00,68.08,68.14,68.07,68.13,10100.0,47.7318,47.7738,47.7248,47.7668,10100.0
2010-02-10 11:55:00,68.13,68.22,67.97,68.02,22600.0,47.7668,47.8299,47.6547,47.6897,22600.0
2010-02-10 12:00:00,68.03,68.15,67.98,68.11,10900.0,47.6967,47.7809,47.6617,47.7528,10900.0
2010-02-10 12:05:00,68.12,68.15,68.05,68.15,15500.0,47.7598,47.7809,47.7107,47.7809,15500.0
2010-02-10 12:10:00,68.16,68.18,67.99,68.0,239800.0,47.7879,47.8019,47.6687,47.6757,239800.0
2010-02-10 12:15:00,68.01,68.01,67.92,67.99,26100.0,47.6827,47.6827,47.6196,47.6687,26100.0
2010-02-10 12:20:00,67.98,68.06,67.91,68.05,35700.0,47.6617,47.7178,47.6126,47.7107,35700.0
2010-02-10 12:25:00,68.06,68.07,68.0,68.04,32800.0,47.7178,47.7248,47.6757,47.7037,32800.0
2010-02-10 12:30:00,68.04,68.11,67.95,67.97,29900.0,47.7037,47.7528,47.6406,47.6547,29900.0
2010-02-10 12:35:00,67.97,68.01,67.92,67.94,13800.0,47.6547,47.6827,47.6196,47.6336,13800.0
2010-02-10 12:40:00,67.94,68.04,67.94,67.98,16700.0,47.6336,47.7037,47.6336,47.6617,16700.0
2010-02-10 12:45:00,67.98,67.99,67.9,67.93,10500.0,47.6617,47.6687,47.6056,47.6266,10500.0
2010-02-10 12:50:00,67.94,67.98,67.92,67.95,14400.0,47.6336,47.6617,47.6196,47.6406,14400.0
2010-02-10 12:55:00,67.95,67.96,67.86,67.86,14400.0,47.6406,47.6476,47.5775,47.5775,14400.0
2010-02-10 13:00:00,67.86,67.89,67.81,67.81,21900.0,47.5775,47.5986,47.5425,47.5425,21900.0
2010-02-10 13:05:00,67.81,67.89,67.81,67.88,22900.0,47.5425,47.5986,47.5425,47.5916,22900.0
2010-02-10 13:10:00,67.86,67.99,67.86,67.93,29500.0,47.5775,47.6687,47.5775,47.6266,29500.0
2010-02-10 13:15:00,67.93,68.02,67.89,68.01,12600.0,47.6266,47.6897,47.5986,47.6827,12600.0
2010-02-10 13:20:00,68.0,68.0,67.91,67.96,17400.0,47.6757,47.6757,47.6126,47.6476,17400.0
2010-02-10 13:25:00,67.96,68.01,67.95,68.0,24700.0,47.6476,47.6827,47.6406,47.6757,24700.0
2010-02-10 13:30:00,68.0,68.01,67.9,67.9,18300.0,47.6757,47.6827,47.6056,47.6056,18300.0
2010-02-10 13:35:00,67.91,67.92,67.84,67.84,18500.0,47.6126,47.6196,47.5635,47.5635,18500.0
2010-02-10 13:40:00,67.85,67.9,67.79,67.89,33900.0,47.5705,47.6056,47.5285,47.5986,33900.0
2010-02-10 13:45:00,67.89,67.9,67.8,67.8,27300.0,47.5986,47.6056,47.5355,47.5355,27300.0
2010-02-10 13:50:00,67.8,67.8,67.7,67.7,29000.0,47.5355,47.5355,47.4654,47.4654,29000.0
2010-02-10 13:55:00,67.71,67.71,67.66,67.69,37100.0,47.4724,47.4724,47.4373,47.4583,37100.0
2010-02-10 14:00:00,67.69,67.79,67.69,67.78,22100.0,47.4583,47.5285,47.4583,47.5214,22100.0
2010-02-10 14:05:00,67.78,67.89,67.78,67.89,17700.0,47.5214,47.5986,47.5214,47.5986,17700.0
2010-02-10 14:10:00,67.88,67.89,67.69,67.75,22900.0,47.5916,47.5986,47.4583,47.5004,22900.0
2010-02-10 14:15:00,67.74,67.81,67.7,67.79,20700.0,47.4934,47.5425,47.4654,47.5285,20700.0
2010-02-10 14:20:00,67.79,67.79,67.67,67.77,20400.0,47.5285,47.5285,47.4443,47.5144,20400.0
2010-02-10 14:25:00,67.78,67.83,67.77,67.77,12200.0,47.5214,47.5565,47.5144,47.5144,12200.0
2010-02-10 14:30:00,67.77,67.78,67.66,67.7,20700.0,47.5144,47.5214,47.4373,47.4654,20700.0
2010-02-10 14:35:00,67.71,67.71,67.63,67.67,25300.0,47.4724,47.4724,47.4163,47.4443,25300.0
2010-02-10 14:40:00,67.68,67.7,67.66,67.66,14500.0,47.4513,47.4654,47.4373,47.4373,14500.0
2010-02-10 14:45:00,67.67,67.68,67.65,67.67,15100.0,47.4443,47.4513,47.4303,47.4443,15100.0
2010-02-10 14:50:00,67.67,67.75,67.63,67.66,27200.0,47.4443,47.5004,47.4163,47.4373,27200.0
2010-02-10 14:55:00,67.66,67.72,67.66,67.69,14500.0,47.4373,47.4794,47.4373,47.4583,14500.0
2010-02-10 15:00:00,67.69,67.8,67.68,67.8,22500.0,47.4583,47.5355,47.4513,47.5355,22500.0
2010-02-10 15:05:00,67.81,67.81,67.68,67.73,27100.0,47.5425,47.5425,47.4513,47.4864,27100.0
2010-02-10 15:10:00,67.73,67.83,67.68,67.69,24400.0,47.4864,47.5565,47.4513,47.4583,24400.0
2010-02-10 15:15:00,67.69,67.71,67.62,67.67,43000.0,47.4583,47.4724,47.4093,47.4443,43000.0
2010-02-10 15:20:00,67.67,67.77,67.65,67.7,41400.0,47.4443,47.5144,47.4303,47.4654,41400.0
2010-02-10 15:25:00,67.71,67.74,67.64,67.71,49600.0,47.4724,47.4934,47.4233,47.4724,49600.0
2010-02-10 15:30:00,67.7,67.73,67.62,67.65,50800.0,47.4654,47.4864,47.4093,47.4303,50800.0
2010-02-10 15:35:00,67.64,67.69,67.58,67.67,73400.0,47.4233,47.4583,47.3812,47.4443,73400.0
2010-02-10 15:40:00,67.66,67.72,67.61,67.64,72100.0,47.4373,47.4794,47.4023,47.4233,72100.0
2010-02-10 15:45:00,67.65,67.76,67.64,67.71,57200.0,47.4303,47.5074,47.4233,47.4724,57200.0
2010-02-10 15:50:00,67.71,67.72,67.59,67.62,76100.0,47.4724,47.4794,47.3882,47.4093,76100.0
2010-02-10 15:55:00,67.63,67.71,67.61,67.65,79200.0,47.4163,47.4724,47.4023,47.4303,79200.0
2010-02-11 09:30:00,67.46,67.56,67.1,67.13,23200.0,47.2971,47.3672,47.0447,47.0657,23200.0
2010-02-11 09:35:00,67.12,67.16,66.98,66.99,10600.0,47.0587,47.0868,46.9606,46.9676,10600.0
2010-02-11 09:40:00,67.0,67.0,66.84,66.91,11000.0,46.9746,46.9746,46.8624,46.9115,11000.0
2010-02-11 09:45:00,66.91,66.92,66.68,66.84,16100.0,46.9115,46.9185,46.7502,46.8624,16100.0
2010-02-11 09:50:00,66.89,67.04,66.88,66.95,21800.0,46.8975,47.0026,46.8904,46.9395,21800.0
2010-02-11 09:55:00,66.97,67.15,66.94,67.03,19400.0,46.9535,47.0797,46.9325,46.9956,19400.0
2010-02-11 10:00:00,67.03,67.03,66.88,67.01,21300.0,46.9956,46.9956,46.8904,46.9816,21300.0
2010-02-11 10:05:00,67.02,67.22,67.02,67.11,31600.0,46.9886,47.1288,46.9886,47.0517,31600.0
2010-02-11 10:10:00,67.12,67.27,67.09,67.1,32000.0,47.0587,47.1639,47.0377,47.0447,32000.0
2010-02-11 10:15:00,67.09,67.16,67.07,67.09,16900.0,47.0377,47.0868,47.0237,47.0377,16900.0
2010-02-11 10:20:00,67.1,67.13,66.95,67.06,30600.0,47.0447,47.0657,46.9395,47.0166,30600.0
2010-02-11 10:25:00,67.04,67.08,66.99,67.0,17200.0,47.0026,47.0307,46.9676,46.9746,17200.0
2010-02-11 10:30:00,67.0,67.02,66.83,66.83,22400.0,46.9746,46.9886,46.8554,46.8554,22400.0
2010-02-11 10:35:00,66.85,66.86,66.75,66.84,44400.0,46.8694,46.8764,46.7993,46.8624,44400.0
2010-02-11 10:40:00,66.84,66.85,66.72,66.79,40200.0,46.8624,46.8694,46.7783,46.8273,40200.0
2010-02-11 10:45:00,66.77,66.89,66.77,66.83,29800.0,46.8133,46.8975,46.8133,46.8554,29800.0
2010-02-11 10:50:00,66.83,66.84,66.61,66.65,31000.0,46.8554,46.8624,46.7011,46.7292,31000.0
2010-02-11 10:55:00,66.64,66.69,66.58,66.64,42600.0,46.7222,46.7572,46.6801,46.7222,42600.0
2010-02-11 11:00:00,66.65,66.69,66.56,66.58,59800.0,46.7292,46.7572,46.6661,46.6801,59800.0
2010-02-11 11:05:00,66.6,66.65,66.55,66.61,132100.0,46.6941,46.7292,46.6591,46.7011,132100.0
2010-02-11 11:10:00,66.61,66.8,66.6,66.79,76300.0,46.7011,46.8344,46.6941,46.8273,76300.0
2010-02-11 11:15:00,66.8,66.85,66.75,66.77,31700.0,46.8344,46.8694,46.7993,46.8133,31700.0
2010-02-11 11:20:00,66.77,66.91,66.76,66.85,89500.0,46.8133,46.9115,46.8063,46.8694,89500.0
2010-02-11 11:25:00,66.86,67.0,66.86,66.93,39300.0,46.8764,46.9746,46.8764,46.9255,39300.0
2010-02-11 11:30:00,66.94,66.96,66.86,66.9,31300.0,46.9325,46.9465,46.8764,46.9045,31300.0
2010-02-11 11:35:00,66.9,66.94,66.88,66.91,63500.0,46.9045,46.9325,46.8904,46.9115,63500.0
2010-02-11 11:40:00,66.9,67.19,66.85,67.18,48200.0,46.9045,47.1078,46.8694,47.1008,48200.0
2010-02-11 11:45:00,67.19,67.33,67.17,67.31,25200.0,47.1078,47.2059,47.0938,47.1919,25200.0
2010-02-11 11:50:00,67.3,67.3,67.19,67.2,50400.0,47.1849,47.1849,47.1078,47.1148,50400.0
2010-02-11 11:55:00,67.2,67.2,67.12,67.18,25600.0,47.1148,47.1148,47.0587,47.1008,25600.0
2010-02-11 12:00:00,67.19,67.27,67.18,67.23,30200.0,47.1078,47.1639,47.1008,47.1358,30200.0
2010-02-11 12:05:00,67.23,67.3,67.23,67.28,32300.0,47.1358,47.1849,47.1358,47.1709,32300.0
2010-02-11 12:10:00,67.28,67.3,67.19,67.26,28300.0,47.1709,47.1849,47.1078,47.1569,28300.0
2010-02-11 12:15:00,67.26,67.34,67.22,67.22,55900.0,47.1569,47.213,47.1288,47.1288,55900.0
2010-02-11 12:20:00,67.21,67.21,67.07,67.09,27100.0,47.1218,47.1218,47.0237,47.0377,27100.0
2010-02-11 12:25:00,67.08,67.08,66.99,67.0,65600.0,47.0307,47.0307,46.9676,46.9746,65600.0
2010-02-11 12:30:00,67.0,67.0,66.92,66.98,37600.0,46.9746,46.9746,46.9185,46.9606,37600.0
2010-02-11 12:35:00,66.98,67.0,66.95,66.98,65700.0,46.9606,46.9746,46.9395,46.9606,65700.0
2010-02-11 12:40:00,66.97,67.03,66.97,67.02,23100.0,46.9535,46.9956,46.9535,46.9886,23100.0
2010-02-11 12:45:00,67.02,67.15,67.02,67.14,23500.0,46.9886,47.0797,46.9886,47.0727,23500.0
2010-02-11 12:50:00,67.15,67.22,67.12,67.21,9100.0,47.0797,47.1288,47.0587,47.1218,9100.0
2010-02-11 12:55:00,67.21,67.31,67.2,67.22,20800.0,47.1218,47.1919,47.1148,47.1288,20800.0
2010-02-11 13:00:00,67.23,67.25,67.18,67.18,28600.0,47.1358,47.1499,47.1008,47.1008,28600.0
2010-02-11 13:05:00,67.18,67.21,67.13,67.15,18900.0,47.1008,47.1218,47.0657,47.0797,18900.0
2010-02-11 13:10:00,67.14,67.16,67.11,67.11,28000.0,47.0727,47.0868,47.0517,47.0517,28000.0
2010-02-11 13:15:00,67.12,67.19,67.07,67.18,19700.0,47.0587,47.1078,47.0237,47.1008,19700.0
2010-02-11 13:20:00,67.18,67.38,67.18,67.38,25100.0,47.1008,47.241,47.1008,47.241,25100.0
2010-02-11 13:25:00,67.39,67.51,67.38,67.47,38500.0,47.248,47.3321,47.241,47.3041,38500.0
2010-02-11 13:30:00,67.48,67.59,67.47,67.58,28500.0,47.3111,47.3882,47.3041,47.3812,28500.0
2010-02-11 13:35:00,67.58,67.58,67.42,67.42,57500.0,47.3812,47.3812,47.269,47.269,57500.0
2010-02-11 13:40:00,67.42,67.47,67.4,67.45,11400.0,47.269,47.3041,47.255,47.2901,11400.0
2010-02-11 13:45:00,67.44,67.45,67.24,67.28,32900.0,47.2831,47.2901,47.1428,47.1709,32900.0
2010-02-11 13:50:00,67.28,67.28,67.19,67.24,33400.0,47.1709,47.1709,47.1078,47.1428,33400.0
2010-02-11 13:55:00,67.23,67.25,67.19,67.23,19400.0,47.1358,47.1499,47.1078,47.1358,19400.0
2010-02-11 14:00:00,67.22,67.23,67.15,67.21,45200.0,47.1288,47.1358,47.0797,47.1218,45200.0
2010-02-11 14:05:00,67.2,67.3,67.19,67.26,20700.0,47.1148,47.1849,47.1078,47.1569,20700.0
2010-02-11 14:10:00,67.25,67.26,67.17,67.2,33900.0,47.1499,47.1569,47.0938,47.1148,33900.0
2010-02-11 14:15:00,67.2,67.23,67.17,67.19,62300.0,47.1148,47.1358,47.0938,47.1078,62300.0
2010-02-11 14:20:00,67.2,67.22,67.16,67.21,23700.0,47.1148,47.1288,47.0868,47.1218,23700.0
2010-02-11 14:25:00,67.23,67.41,67.22,67.39,15000.0,47.1358,47.262,47.1288,47.248,15000.0
2010-02-11 14:30:00,67.41,67.44,67.33,67.33,27900.0,47.262,47.2831,47.2059,47.2059,27900.0
2010-02-11 14:35:00,67.34,67.35,67.28,67.31,31800.0,47.213,47.22,47.1709,47.1919,31800.0
2010-02-11 14:40:00,67.31,67.41,67.3,67.41,70900.0,47.1919,47.262,47.1849,47.262,70900.0
2010-02-11 14:45:00,67.42,67.56,67.42,67.46,38100.0,47.269,47.3672,47.269,47.2971,38100.0
2010-02-11 14:50:00,67.46,67.58,67.46,67.48,23000.0,47.2971,47.3812,47.2971,47.3111,23000.0
2010-02-11 14:55:00,67.48,67.56,67.48,67.56,17100.0,47.3111,47.3672,47.3111,47.3672,17100.0
2010-02-11 15:00:00,67.56,67.63,67.53,67.63,37300.0,47.3672,47.4163,47.3462,47.4163,37300.0
2010-02-11 15:05:00,67.63,67.67,67.56,67.62,120400.0,47.4163,47.4443,47.3672,47.4093,120400.0
2010-02-11 15:10:00,67.62,67.75,67.61,67.68,22900.0,47.4093,47.5004,47.4023,47.4513,22900.0
2010-02-11 15:15:00,67.67,67.67,67.52,67.53,25300.0,47.4443,47.4443,47.3392,47.3462,25300.0
2010-02-11 15:20:00,67.53,67.64,67.52,67.63,19700.0,47.3462,47.4233,47.3392,47.4163,19700.0
2010-02-11 15:25:00,67.62,67.65,67.53,67.65,19800.0,47.4093,47.4303,47.3462,47.4303,19800.0
2010-02-11 15:30:00,67.64,67.72,67.59,67.68,33900.0,47.4233,47.4794,47.3882,47.4513,33900.0
2010-02-11 15:35:00,67.67,67.67,67.61,67.62,22500.0,47.4443,47.4443,47.4023,47.4093,22500.0
2010-02-11 15:40:00,67.62,67.71,67.62,67.68,43700.0,47.4093,47.4724,47.4093,47.4513,43700.0
2010-02-11 15:45:00,67.68,67.7,67.59,67.63,54600.0,47.4513,47.4654,47.3882,47.4163,54600.0
2010-02-11 15:50:00,67.63,67.83,67.62,67.83,58500.0,47.4163,47.5565,47.4093,47.5565,58500.0
2010-02-11 15:55:00,67.83,67.85,67.71,67.8,85400.0,47.5565,47.5705,47.4724,47.5355,85400.0
2010-02-12 09:30:00,67.33,67.33,66.5,66.56,37400.0,47.2059,47.2059,46.624,46.6661,37400.0
2010-02-12 09:35:00,66.64,66.84,66.44,66.55,27800.0,46.7222,46.8624,46.582,46.6591,27800.0
2010-02-12 09:40:00,66.55,66.59,66.38,66.53,27300.0,46.6591,46.6871,46.5399,46.6451,27300.0
2010-02-12 09:45:00,66.53,66.74,66.38,66.71,35000.0,46.6451,46.7923,46.5399,46.7713,35000.0
2010-02-12 09:50:00,66.71,66.72,66.6,66.63,16800.0,46.7713,46.7783,46.6941,46.7152,16800.0
2010-02-12 09:55:00,66.63,66.93,66.6,66.82,29200.0,46.7152,46.9255,46.6941,46.8484,29200.0
2010-02-12 10:00:00,66.83,66.83,66.53,66.58,28700.0,46.8554,46.8554,46.6451,46.6801,28700.0
2010-02-12 10:05:00,66.59,66.85,66.59,66.85,13200.0,46.6871,46.8694,46.6871,46.8694,13200.0
2010-02-12 10:10:00,66.84,66.93,66.83,66.93,12100.0,46.8624,46.9255,46.8554,46.9255,12100.0
2010-02-12 10:15:00,66.9,67.04,66.87,66.98,16600.0,46.9045,47.0026,46.8834,46.9606,16600.0
2010-02-12 10:20:00,67.01,67.02,66.82,66.83,13300.0,46.9816,46.9886,46.8484,46.8554,13300.0
2010-02-12 10:25:00,66.83,67.08,66.83,67.03,49400.0,46.8554,47.0307,46.8554,46.9956,49400.0
2010-02-12 10:30:00,67.02,67.12,67.01,67.06,24500.0,46.9886,47.0587,46.9816,47.0166,24500.0
2010-02-12 10:35:00,67.08,67.13,67.0,67.04,35700.0,47.0307,47.0657,46.9746,47.0026,35700.0
2010-02-12 10:40:00,67.02,67.16,67.01,67.11,21300.0,46.9886,47.0868,46.9816,47.0517,21300.0
2010-02-12 10:45:00,67.1,67.16,67.07,67.12,19700.0,47.0447,47.0868,47.0237,47.0587,19700.0
2010-02-12 10:50:00,67.14,67.18,67.08,67.15,21400.0,47.0727,47.1008,47.0307,47.0797,21400.0
2010-02-12 10:55:00,67.14,67.21,67.13,67.2,19600.0,47.0727,47.1218,47.0657,47.1148,19600.0
2010-02-12 11:00:00,67.2,67.24,67.1,67.14,28900.0,47.1148,47.1428,47.0447,47.0727,28900.0
2010-02-12 11:05:00,67.14,67.27,67.13,67.25,15600.0,47.0727,47.1639,47.0657,47.1499,15600.0
2010-02-12 11:10:00,67.25,67.26,67.19,67.25,14400.0,47.1499,47.1569,47.1078,47.1499,14400.0
2010-02-12 11:15:00,67.26,67.36,67.26,67.32,21300.0,47.1569,47.227,47.1569,47.1989,21300.0
2010-02-12 11:20:00,67.33,67.43,67.32,67.37,11400.0,47.2059,47.2761,47.1989,47.234,11400.0
2010-02-12 11:25:00,67.37,67.43,67.34,67.42,26100.0,47.234,47.2761,47.213,47.269,26100.0
2010-02-12 11:30:00,67.43,67.49,67.43,67.47,30300.0,47.2761,47.3181,47.2761,47.3041,30300.0
2010-02-12 11:35:00,67.46,67.51,67.45,67.51,23900.0,47.2971,47.3321,47.2901,47.3321,23900.0
2010-02-12 11:40:00,67.52,67.62,67.52,67.56,22200.0,47.3392,47.4093,47.3392,47.3672,22200.0
2010-02-12 11:45:00,67.56,67.67,67.54,67.65,19600.0,47.3672,47.4443,47.3532,47.4303,19600.0
2010-02-12 11:50:00,67.66,67.67,67.57,67.65,28100.0,47.4373,47.4443,47.3742,47.4303,28100.0
2010-02-12 11:55:00,67.65,67.68,67.63,67.65,33600.0,47.4303,47.4513,47.4163,47.4303,33600.0
2010-02-12 12:00:00,67.65,67.78,67.63,67.77,22100.0,47.4303,47.5214,47.4163,47.5144,22100.0
2010-02-12 12:05:00,67.78,67.81,67.75,67.8,17500.0,47.5214,47.5425,47.5004,47.5355,17500.0
2010-02-12 12:10:00,67.81,67.89,67.81,67.85,39100.0,47.5425,47.5986,47.5425,47.5705,39100.0
2010-02-12 12:15:00,67.86,68.0,67.86,67.97,40800.0,47.5775,47.6757,47.5775,47.6547,40800.0
2010-02-12 12:20:00,67.98,68.13,67.98,68.08,21700.0,47.6617,47.7668,47.6617,47.7318,21700.0
2010-02-12 12:25:00,68.08,68.1,68.05,68.1,12600.0,47.7318,47.7458,47.7107,47.7458,12600.0
2010-02-12 12:30:00,68.09,68.17,68.04,68.14,23900.0,47.7388,47.7949,47.7037,47.7738,23900.0
2010-02-12 12:35:00,68.13,68.17,68.06,68.16,24300.0,47.7668,47.7949,47.7178,47.7879,24300.0
2010-02-12 12:40:00,68.16,68.19,68.13,68.18,18500.0,47.7879,47.8089,47.7668,47.8019,18500.0
2010-02-12 12:45:00,68.18,68.28,68.17,68.23,18100.0,47.8019,47.872,47.7949,47.8369,18100.0
2010-02-12 12:50:00,68.23,68.24,68.14,68.16,23000.0,47.8369,47.844,47.7738,47.7879,23000.0
2010-02-12 12:55:00,68.18,68.18,68.09,68.09,14600.0,47.8019,47.8019,47.7388,47.7388,14600.0
2010-02-12 13:00:00,68.09,68.1,68.0,68.0,17600.0,47.7388,47.7458,47.6757,47.6757,17600.0
2010-02-12 13:05:00,68.0,68.01,67.94,67.97,32900.0,47.6757,47.6827,47.6336,47.6547,32900.0
2010-02-12 13:10:00,67.97,67.99,67.93,67.93,24400.0,47.6547,47.6687,47.6266,47.6266,24400.0
2010-02-12 13:15:00,67.93,67.93,67.7,67.7,63500.0,47.6266,47.6266,47.4654,47.4654,63500.0
2010-02-12 13:20:00,67.71,67.71,67.54,67.66,26000.0,47.4724,47.4724,47.3532,47.4373,26000.0
2010-02-12 13:25:00,67.65,67.71,67.64,67.68,14400.0,47.4303,47.4724,47.4233,47.4513,14400.0
2010-02-12 13:30:00,67.67,67.67,67.51,67.53,25500.0,47.4443,47.4443,47.3321,47.3462,25500.0
2010-02-12 13:35:00,67.53,67.65,67.51,67.6,15900.0,47.3462,47.4303,47.3321,47.3952,15900.0
2010-02-12 13:40:00,67.6,67.73,67.58,67.7,17700.0,47.3952,47.4864,47.3812,47.4654,17700.0
2010-02-12 13:45:00,67.7,67.74,67.68,67.74,11400.0,47.4654,47.4934,47.4513,47.4934,11400.0
2010-02-12 13:50:00,67.71,67.8,67.71,67.8,11100.0,47.4724,47.5355,47.4724,47.5355,11100.0
2010-02-12 13:55:00,67.79,67.79,67.72,67.79,15200.0,47.5285,47.5285,47.4794,47.5285,15200.0
2010-02-12 14:00:00,67.78,67.87,67.75,67.8,14300.0,47.5214,47.5845,47.5004,47.5355,14300.0
2010-02-12 14:05:00,67.81,67.92,67.81,67.9,13000.0,47.5425,47.6196,47.5425,47.6056,13000.0
2010-02-12 14:10:00,67.91,68.1,67.91,68.06,23500.0,47.6126,47.7458,47.6126,47.7178,23500.0
2010-02-12 14:15:00,68.06,68.12,67.98,68.03,21900.0,47.7178,47.7598,47.6617,47.6967,21900.0
2010-02-12 14:20:00,68.06,68.19,68.03,68.13,26700.0,47.7178,47.8089,47.6967,47.7668,26700.0
2010-02-12 14:25:00,68.13,68.2,68.08,68.16,17000.0,47.7668,47.8159,47.7318,47.7879,17000.0
2010-02-12 14:30:00,68.16,68.18,68.12,68.15,22800.0,47.7879,47.8019,47.7598,47.7809,22800.0
2010-02-12 14:35:00,68.13,68.14,68.0,68.02,15700.0,47.7668,47.7738,47.6757,47.6897,15700.0
2010-02-12 14:40:00,68.01,68.02,67.93,67.93,21200.0,47.6827,47.6897,47.6266,47.6266,21200.0
2010-02-12 14:45:00,67.94,68.01,67.94,67.99,16300.0,47.6336,47.6827,47.6336,47.6687,16300.0
2010-02-12 14:50:00,67.98,68.11,67.98,68.08,20500.0,47.6617,47.7528,47.6617,47.7318,20500.0
2010-02-12 14:55:00,68.07,68.07,67.87,67.9,17000.0,47.7248,47.7248,47.5845,47.6056,17000.0
2010-02-12 15:00:00,67.89,67.89,67.67,67.74,28700.0,47.5986,47.5986,47.4443,47.4934,28700.0
2010-02-12 15:05:00,67.73,67.89,67.7,67.88,23400.0,47.4864,47.5986,47.4654,47.5916,23400.0
2010-02-12 15:10:00,67.88,67.88,67.69,67.79,27600.0,47.5916,47.5916,47.4583,47.5285,27600.0
2010-02-12 15:15:00,67.78,67.81,67.71,67.75,23700.0,47.5214,47.5425,47.4724,47.5004,23700.0
2010-02-12 15:20:00,67.73,67.81,67.69,67.81,20900.0,47.4864,47.5425,47.4583,47.5425,20900.0
2010-02-12 15:25:00,67.82,67.9,67.79,67.79,28900.0,47.5495,47.6056,47.5285,47.5285,28900.0
2010-02-12 15:30:00,67.79,67.82,67.63,67.73,23700.0,47.5285,47.5495,47.4163,47.4864,23700.0
2010-02-12 15:35:00,67.74,67.84,67.7,67.8,26000.0,47.4934,47.5635,47.4654,47.5355,26000.0
2010-02-12 15:40:00,67.79,68.04,67.74,67.92,53400.0,47.5285,47.7037,47.4934,47.6196,53400.0
2010-02-12 15:45:00,67.91,67.92,67.82,67.85,63300.0,47.6126,47.6196,47.5495,47.5705,63300.0
2010-02-12 15:50:00,67.84,68.03,67.81,68.0,62700.0,47.5635,47.6967,47.5425,47.6757,62700.0
2010-02-12 15:55:00,68.0,68.03,67.86,67.99,175500.0,47.6757,47.6967,47.5775,47.6687,175500.0
2010-02-16 09:30:00,68.37,68.64,68.13,68.56,32000.0,47.9351,48.1244,47.7668,48.0683,32000.0
2010-02-16 09:35:00,68.53,68.75,68.5,68.75,42400.0,48.0473,48.2015,48.0262,48.2015,42400.0
2010-02-16 09:40:00,68.73,68.75,68.53,68.58,23300.0,48.1875,48.2015,48.0473,48.0823,23300.0
2010-02-16 09:45:00,68.59,68.64,68.51,68.61,27400.0,48.0893,48.1244,48.0333,48.1034,27400.0
2010-02-16 09:50:00,68.61,68.68,68.6,68.65,31800.0,48.1034,48.1524,48.0964,48.1314,31800.0
2010-02-16 09:55:00,68.67,68.76,68.65,68.74,35800.0,48.1454,48.2085,48.1314,48.1945,35800.0
2010-02-16 10:00:00,68.74,68.91,68.74,68.85,36000.0,48.1945,48.3137,48.1945,48.2716,36000.0
2010-02-16 10:05:00,68.85,68.88,68.79,68.81,23000.0,48.2716,48.2927,48.2296,48.2436,23000.0
2010-02-16 10:10:00,68.8,68.89,68.75,68.84,24400.0,48.2366,48.2997,48.2015,48.2646,24400.0
2010-02-16 10:15:00,68.83,68.99,68.81,68.99,27300.0,48.2576,48.3698,48.2436,48.3698,27300.0
2010-02-16 10:20:00,68.98,69.0,68.91,68.94,14700.0,48.3628,48.3768,48.3137,48.3347,14700.0
2010-02-16 10:25:00,68.94,69.0,68.92,68.94,19400.0,48.3347,48.3768,48.3207,48.3347,19400.0
2010-02-16 10:30:00,68.94,68.98,68.89,68.89,30000.0,48.3347,48.3628,48.2997,48.2997,30000.0
2010-02-16 10:35:00,68.89,68.95,68.84,68.95,26000.0,48.2997,48.3417,48.2646,48.3417,26000.0
2010-02-16 10:40:00,68.95,69.0,68.94,68.98,36000.0,48.3417,48.3768,48.3347,48.3628,36000.0
2010-02-16 10:45:00,68.99,69.04,68.96,69.03,19400.0,48.3698,48.4048,48.3488,48.3978,19400.0
2010-02-16 10:50:00,69.01,69.04,68.94,68.94,24100.0,48.3838,48.4048,48.3347,48.3347,24100.0
2010-02-16 10:55:00,68.93,68.93,68.86,68.88,17800.0,48.3277,48.3277,48.2786,48.2927,17800.0
2010-02-16 11:00:00,68.87,68.9,68.82,68.9,19500.0,48.2857,48.3067,48.2506,48.3067,19500.0
2010-02-16 11:05:00,68.91,69.01,68.89,69.0,38100.0,48.3137,48.3838,48.2997,48.3768,38100.0
2010-02-16 11:10:00,69.0,69.0,68.96,68.99,15200.0,48.3768,48.3768,48.3488,48.3698,15200.0
2010-02-16 11:15:00,68.99,69.09,68.98,69.08,16300.0,48.3698,48.4399,48.3628,48.4329,16300.0
2010-02-16 11:20:00,69.09,69.19,69.09,69.15,26100.0,48.4399,48.51,48.4399,48.482,26100.0
2010-02-16 11:25:00,69.16,69.19,69.08,69.18,18400.0,48.489,48.51,48.4329,48.503,18400.0
2010-02-16 11:30:00,69.18,69.27,69.18,69.23,32000.0,48.503,48.5661,48.503,48.5381,32000.0
2010-02-16 11:35:00,69.23,69.29,69.23,69.25,26300.0,48.5381,48.5801,48.5381,48.5521,26300.0
2010-02-16 11:40:00,69.25,69.43,69.25,69.42,38500.0,48.5521,48.6783,48.5521,48.6713,38500.0
2010-02-16 11:45:00,69.4,69.48,69.4,69.42,33000.0,48.6572,48.7133,48.6572,48.6713,33000.0
2010-02-16 11:50:00,69.42,69.42,69.35,69.38,18300.0,48.6713,48.6713,48.6222,48.6432,18300.0
2010-02-16 11:55:00,69.38,69.38,69.34,69.35,11000.0,48.6432,48.6432,48.6152,48.6222,11000.0
2010-02-16 12:00:00,69.35,69.38,69.34,69.38,17100.0,48.6222,48.6432,48.6152,48.6432,17100.0
2010-02-16 12:05:00,69.38,69.4,69.37,69.39,22300.0,48.6432,48.6572,48.6362,48.6502,22300.0
2010-02-16 12:10:00,69.4,69.4,69.29,69.31,27200.0,48.6572,48.6572,48.5801,48.5941,27200.0
2010-02-16 12:15:00,69.33,69.33,69.23,69.24,15100.0,48.6082,48.6082,48.5381,48.5451,15100.0
2010-02-16 12:20:00,69.23,69.24,69.13,69.14,24400.0,48.5381,48.5451,48.4679,48.475,24400.0
2010-02-16 12:25:00,69.14,69.19,69.14,69.18,16600.0,48.475,48.51,48.475,48.503,16600.0
2010-02-16 12:30:00,69.18,69.18,69.15,69.15,10900.0,48.503,48.503,48.482,48.482,10900.0
2010-02-16 12:35:00,69.15,69.2,69.11,69.19,20200.0,48.482,48.517,48.4539,48.51,20200.0
2010-02-16 12:40:00,69.18,69.2,69.11,69.14,24000.0,48.503,48.517,48.4539,48.475,24000.0
2010-02-16 12:45:00,69.14,69.21,69.11,69.19,19400.0,48.475,48.524,48.4539,48.51,19400.0
2010-02-16 12:50:00,69.19,69.26,69.18,69.25,17400.0,48.51,48.5591,48.503,48.5521,17400.0
2010-02-16 12:55:00,69.25,69.27,69.18,69.27,12700.0,48.5521,48.5661,48.503,48.5661,12700.0
2010-02-16 13:00:00,69.27,69.32,69.17,69.17,20500.0,48.5661,48.6012,48.496,48.496,20500.0
2010-02-16 13:05:00,69.16,69.18,69.05,69.05,19200.0,48.489,48.503,48.4119,48.4119,19200.0
2010-02-16 13:10:00,69.05,69.09,69.01,69.08,17800.0,48.4119,48.4399,48.3838,48.4329,17800.0
2010-02-16 13:15:00,69.08,69.19,69.05,69.19,14800.0,48.4329,48.51,48.4119,48.51,14800.0
2010-02-16 13:20:00,69.19,69.25,69.18,69.21,14600.0,48.51,48.5521,48.503,48.524,14600.0
2010-02-16 13:25:00,69.21,69.24,69.21,69.22,13800.0,48.524,48.5451,48.524,48.531,13800.0
2010-02-16 13:30:00,69.22,69.28,69.2,69.28,18600.0,48.531,48.5731,48.517,48.5731,18600.0
2010-02-16 13:35:00,69.28,69.3,69.23,69.26,24900.0,48.5731,48.5871,48.5381,48.5591,24900.0
2010-02-16 13:40:00,69.24,69.31,69.24,69.31,15000.0,48.5451,48.5941,48.5451,48.5941,15000.0
2010-02-16 13:45:00,69.31,69.42,69.3,69.4,21000.0,48.5941,48.6713,48.5871,48.6572,21000.0
2010-02-16 13:50:00,69.4,69.47,69.38,69.46,23700.0,48.6572,48.7063,48.6432,48.6993,23700.0
2010-02-16 13:55:00,69.45,69.5,69.43,69.49,18100.0,48.6923,48.7274,48.6783,48.7203,18100.0
2010-02-16 14:00:00,69.48,69.49,69.4,69.41,34500.0,48.7133,48.7203,48.6572,48.6643,34500.0
2010-02-16 14:05:00,69.4,69.42,69.35,69.38,20400.0,48.6572,48.6713,48.6222,48.6432,20400.0
2010-02-16 14:10:00,69.38,69.43,69.37,69.39,14900.0,48.6432,48.6783,48.6362,48.6502,14900.0
2010-02-16 14:15:00,69.4,69.43,69.38,69.41,25000.0,48.6572,48.6783,48.6432,48.6643,25000.0
2010-02-16 14:20:00,69.4,69.46,69.38,69.46,20500.0,48.6572,48.6993,48.6432,48.6993,20500.0
2010-02-16 14:25:00,69.46,69.57,69.45,69.5,40300.0,48.6993,48.7764,48.6923,48.7274,40300.0
2010-02-16 14:30:00,69.5,69.51,69.42,69.45,31300.0,48.7274,48.7344,48.6713,48.6923,31300.0
2010-02-16 14:35:00,69.46,69.49,69.45,69.48,27500.0,48.6993,48.7203,48.6923,48.7133,27500.0
2010-02-16 14:40:00,69.48,69.59,69.46,69.58,18900.0,48.7133,48.7905,48.6993,48.7834,18900.0
2010-02-16 14:45:00,69.58,69.62,69.54,69.62,20600.0,48.7834,48.8115,48.7554,48.8115,20600.0
2010-02-16 14:50:00,69.61,69.72,69.53,69.7,38600.0,48.8045,48.8816,48.7484,48.8676,38600.0
2010-02-16 14:55:00,69.69,69.71,69.62,69.7,37600.0,48.8606,48.8746,48.8115,48.8676,37600.0
2010-02-16 15:00:00,69.71,69.71,69.63,69.64,23300.0,48.8746,48.8746,48.8185,48.8255,23300.0
2010-02-16 15:05:00,69.64,69.66,69.6,69.62,32600.0,48.8255,48.8395,48.7975,48.8115,32600.0
2010-02-16 15:10:00,69.63,69.65,69.6,69.61,31200.0,48.8185,48.8325,48.7975,48.8045,31200.0
2010-02-16 15:15:00,69.61,69.61,69.57,69.59,19200.0,48.8045,48.8045,48.7764,48.7905,19200.0
2010-02-16 15:20:00,69.58,69.58,69.51,69.51,24600.0,48.7834,48.7834,48.7344,48.7344,24600.0
2010-02-16 15:25:00,69.5,69.62,69.5,69.59,33100.0,48.7274,48.8115,48.7274,48.7905,33100.0
2010-02-16 15:30:00,69.59,69.64,69.57,69.6,70500.0,48.7905,48.8255,48.7764,48.7975,70500.0
2010-02-16 15:35:00,69.6,69.74,69.6,69.71,60000.0,48.7975,48.8956,48.7975,48.8746,60000.0
2010-02-16 15:40:00,69.7,69.85,69.7,69.84,103700.0,48.8676,48.9727,48.8676,48.9657,103700.0
2010-02-16 15:45:00,69.84,69.84,69.67,69.72,114000.0,48.9657,48.9657,48.8465,48.8816,114000.0
2010-02-16 15:50:00,69.71,69.74,69.68,69.69,86200.0,48.8746,48.8956,48.8536,48.8606,86200.0
2010-02-16 15:55:00,69.69,69.85,69.67,69.83,220300.0,48.8606,48.9727,48.8465,48.9587,220300.0
2010-02-17 09:30:00,69.76,69.93,69.67,69.92,32200.0,48.9096,49.0288,48.8465,49.0218,32200.0
2010-02-17 09:35:00,69.9,69.98,69.83,69.97,46400.0,49.0078,49.0639,48.9587,49.0569,46400.0
2010-02-17 09:40:00,69.96,70.0,69.56,69.62,39300.0,49.0499,49.0779,48.7694,48.8115,39300.0
2010-02-17 09:45:00,69.62,69.62,69.38,69.46,63000.0,48.8115,48.8115,48.6432,48.6993,63000.0
2010-02-17 09:50:00,69.46,69.48,69.23,69.27,44300.0,48.6993,48.7133,48.5381,48.5661,44300.0
2010-02-17 09:55:00,69.26,69.33,69.15,69.29,37300.0,48.5591,48.6082,48.482,48.5801,37300.0
2010-02-17 10:00:00,69.29,69.31,69.1,69.11,43500.0,48.5801,48.5941,48.4469,48.4539,43500.0
2010-02-17 10:05:00,69.11,69.28,69.11,69.26,33700.0,48.4539,48.5731,48.4539,48.5591,33700.0
2010-02-17 10:10:00,69.28,69.39,69.24,69.32,35300.0,48.5731,48.6502,48.5451,48.6012,35300.0
2010-02-17 10:15:00,69.33,69.41,69.33,69.36,32800.0,48.6082,48.6643,48.6082,48.6292,32800.0
2010-02-17 10:20:00,69.36,69.36,69.17,69.18,46300.0,48.6292,48.6292,48.496,48.503,46300.0
2010-02-17 10:25:00,69.17,69.23,69.12,69.19,23300.0,48.496,48.5381,48.4609,48.51,23300.0
2010-02-17 10:30:00,69.22,69.57,69.2,69.56,39900.0,48.531,48.7764,48.517,48.7694,39900.0
2010-02-17 10:35:00,69.56,69.56,69.47,69.47,25400.0,48.7694,48.7694,48.7063,48.7063,25400.0
2010-02-17 10:40:00,69.47,69.48,69.35,69.45,21800.0,48.7063,48.7133,48.6222,48.6923,21800.0
2010-02-17 10:45:00,69.44,69.49,69.39,69.45,22500.0,48.6853,48.7203,48.6502,48.6923,22500.0
2010-02-17 10:50:00,69.47,69.63,69.47,69.58,24600.0,48.7063,48.8185,48.7063,48.7834,24600.0
2010-02-17 10:55:00,69.6,69.66,69.56,69.65,18500.0,48.7975,48.8395,48.7694,48.8325,18500.0
2010-02-17 11:00:00,69.66,69.67,69.55,69.56,29100.0,48.8395,48.8465,48.7624,48.7694,29100.0
2010-02-17 11:05:00,69.57,69.64,69.55,69.62,14400.0,48.7764,48.8255,48.7624,48.8115,14400.0
2010-02-17 11:10:00,69.59,69.8,69.58,69.79,16400.0,48.7905,48.9377,48.7834,48.9307,16400.0
2010-02-17 11:15:00,69.79,69.8,69.73,69.75,15300.0,48.9307,48.9377,48.8886,48.9026,15300.0
2010-02-17 11:20:00,69.74,69.81,69.71,69.81,18700.0,48.8956,48.9447,48.8746,48.9447,18700.0
2010-02-17 11:25:00,69.79,69.8,69.66,69.7,39800.0,48.9307,48.9377,48.8395,48.8676,39800.0
2010-02-17 11:30:00,69.7,69.75,69.65,69.72,23000.0,48.8676,48.9026,48.8325,48.8816,23000.0
2010-02-17 11:35:00,69.71,69.73,69.67,69.73,18400.0,48.8746,48.8886,48.8465,48.8886,18400.0
2010-02-17 11:40:00,69.74,69.76,69.69,69.7,16900.0,48.8956,48.9096,48.8606,48.8676,16900.0
2010-02-17 11:45:00,69.7,69.73,69.68,69.73,26800.0,48.8676,48.8886,48.8536,48.8886,26800.0
2010-02-17 11:50:00,69.73,69.77,69.71,69.74,29700.0,48.8886,48.9167,48.8746,48.8956,29700.0
2010-02-17 11:55:00,69.72,69.75,69.71,69.75,13100.0,48.8816,48.9026,48.8746,48.9026,13100.0
2010-02-17 12:00:00,69.74,69.77,69.72,69.73,39300.0,48.8956,48.9167,48.8816,48.8886,39300.0
2010-02-17 12:05:00,69.73,69.73,69.68,69.7,24100.0,48.8886,48.8886,48.8536,48.8676,24100.0
2010-02-17 12:10:00,69.69,69.72,69.67,69.68,11400.0,48.8606,48.8816,48.8465,48.8536,11400.0
2010-02-17 12:15:00,69.69,69.79,69.69,69.78,27800.0,48.8606,48.9307,48.8606,48.9237,27800.0
2010-02-17 12:20:00,69.78,69.8,69.75,69.79,15600.0,48.9237,48.9377,48.9026,48.9307,15600.0
2010-02-17 12:25:00,69.79,69.84,69.78,69.82,11600.0,48.9307,48.9657,48.9237,48.9517,11600.0
2010-02-17 12:30:00,69.82,69.82,69.76,69.76,24200.0,48.9517,48.9517,48.9096,48.9096,24200.0
2010-02-17 12:35:00,69.75,69.75,69.64,69.65,19700.0,48.9026,48.9026,48.8255,48.8325,19700.0
2010-02-17 12:40:00,69.64,69.69,69.63,69.67,12800.0,48.8255,48.8606,48.8185,48.8465,12800.0
2010-02-17 12:45:00,69.68,69.68,69.61,69.63,16900.0,48.8536,48.8536,48.8045,48.8185,16900.0
2010-02-17 12:50:00,69.64,69.65,69.58,69.6,11500.0,48.8255,48.8325,48.7834,48.7975,11500.0
2010-02-17 12:55:00,69.61,69.74,69.61,69.74,12000.0,48.8045,48.8956,48.8045,48.8956,12000.0
2010-02-17 13:00:00,69.73,69.76,69.72,69.74,15200.0,48.8886,48.9096,48.8816,48.8956,15200.0
2010-02-17 13:05:00,69.74,69.77,69.72,69.77,11400.0,48.8956,48.9167,48.8816,48.9167,11400.0
2010-02-17 13:10:00,69.78,69.79,69.77,69.77,8900.0,48.9237,48.9307,48.9167,48.9167,8900.0
2010-02-17 13:15:00,69.79,69.85,69.79,69.82,13400.0,48.9307,48.9727,48.9307,48.9517,13400.0
2010-02-17 13:20:00,69.82,69.87,69.81,69.85,25000.0,48.9517,48.9868,48.9447,48.9727,25000.0
2010-02-17 13:25:00,69.85,69.86,69.82,69.84,11000.0,48.9727,48.9798,48.9517,48.9657,11000.0
2010-02-17 13:30:00,69.85,69.85,69.77,69.8,20400.0,48.9727,48.9727,48.9167,48.9377,20400.0
2010-02-17 13:35:00,69.81,69.83,69.77,69.82,12400.0,48.9447,48.9587,48.9167,48.9517,12400.0
2010-02-17 13:40:00,69.83,69.88,69.81,69.86,15400.0,48.9587,48.9938,48.9447,48.9798,15400.0
2010-02-17 13:45:00,69.86,69.86,69.8,69.81,12900.0,48.9798,48.9798,48.9377,48.9447,12900.0
2010-02-17 13:50:00,69.8,69.87,69.8,69.86,16900.0,48.9377,48.9868,48.9377,48.9798,16900.0
2010-02-17 13:55:00,69.85,69.93,69.85,69.92,15200.0,48.9727,49.0288,48.9727,49.0218,15200.0
2010-02-17 14:00:00,69.92,69.92,69.78,69.89,50300.0,49.0218,49.0218,48.9237,49.0008,50300.0
2010-02-17 14:05:00,69.86,70.0,69.84,69.99,31000.0,48.9798,49.0779,48.9657,49.0709,31000.0
2010-02-17 14:10:00,69.99,70.0,69.92,69.93,33500.0,49.0709,49.0779,49.0218,49.0288,33500.0
2010-02-17 14:15:00,69.93,69.94,69.88,69.88,22500.0,49.0288,49.0358,48.9938,48.9938,22500.0
2010-02-17 14:20:00,69.9,69.96,69.83,69.94,20500.0,49.0078,49.0499,48.9587,49.0358,20500.0
2010-02-17 14:25:00,69.94,70.0,69.92,69.95,35000.0,49.0358,49.0779,49.0218,49.0429,35000.0
2010-02-17 14:30:00,69.94,69.99,69.94,69.96,23100.0,49.0358,49.0709,49.0358,49.0499,23100.0
2010-02-17 14:35:00,69.98,70.0,69.92,69.94,73200.0,49.0639,49.0779,49.0218,49.0358,73200.0
2010-02-17 14:40:00,69.93,70.0,69.93,69.97,15400.0,49.0288,49.0779,49.0288,49.0569,15400.0
2010-02-17 14:45:00,69.97,70.0,69.95,69.95,15600.0,49.0569,49.0779,49.0429,49.0429,15600.0
2010-02-17 14:50:00,69.94,70.0,69.94,69.98,17500.0,49.0358,49.0779,49.0358,49.0639,17500.0
2010-02-17 14:55:00,69.97,70.0,69.92,69.99,22500.0,49.0569,49.0779,49.0218,49.0709,22500.0
2010-02-17 15:00:00,69.98,69.99,69.91,69.94,30600.0,49.0639,49.0709,49.0148,49.0358,30600.0
2010-02-17 15:05:00,69.94,69.94,69.87,69.88,25000.0,49.0358,49.0358,48.9868,48.9938,25000.0
2010-02-17 15:10:00,69.88,69.98,69.88,69.97,22300.0,48.9938,49.0639,48.9938,49.0569,22300.0
2010-02-17 15:15:00,69.98,70.04,69.97,70.03,39700.0,49.0639,49.106,49.0569,49.0989,39700.0
2010-02-17 15:20:00,70.03,70.07,69.99,70.07,32100.0,49.0989,49.127,49.0709,49.127,32100.0
2010-02-17 15:25:00,70.06,70.07,70.01,70.01,20900.0,49.12,49.127,49.0849,49.0849,20900.0
2010-02-17 15:30:00,70.01,70.1,70.0,70.09,30600.0,49.0849,49.148,49.0779,49.141,30600.0
2010-02-17 15:35:00,70.1,70.1,69.97,70.0,52700.0,49.148,49.148,49.0569,49.0779,52700.0
2010-02-17 15:40:00,69.98,70.05,69.91,70.04,73200.0,49.0639,49.113,49.0148,49.106,73200.0
2010-02-17 15:45:00,70.04,70.06,69.94,69.98,43500.0,49.106,49.12,49.0358,49.0639,43500.0
2010-02-17 15:50:00,69.98,70.04,69.96,70.03,57200.0,49.0639,49.106,49.0499,49.0989,57200.0
2010-02-17 15:55:00,70.03,70.1,70.03,70.09,103100.0,49.0989,49.148,49.0989,49.141,103100.0
2010-02-18 09:30:00,69.86,69.86,69.59,69.8,38300.0,48.9798,48.9798,48.7905,48.9377,38300.0
2010-02-18 09:35:00,69.88,70.4,69.88,70.2,34800.0,48.9938,49.3584,48.9938,49.2181,34800.0
2010-02-18 09:40:00,70.18,70.46,70.18,70.37,21800.0,49.2041,49.4004,49.2041,49.3373,21800.0
2010-02-18 09:45:00,70.37,70.56,70.37,70.51,22300.0,49.3373,49.4705,49.3373,49.4355,22300.0
2010-02-18 09:50:00,70.51,70.78,70.5,70.78,36700.0,49.4355,49.6248,49.4285,49.6248,36700.0
2010-02-18 09:55:00,70.75,70.79,70.63,70.72,30900.0,49.6037,49.6318,49.5196,49.5827,30900.0
2010-02-18 10:00:00,70.71,70.96,70.63,70.94,78100.0,49.5757,49.751,49.5196,49.737,78100.0
2010-02-18 10:05:00,70.94,71.0,70.87,70.95,63700.0,49.737,49.779,49.6879,49.744,63700.0
2010-02-18 10:10:00,70.97,71.09,70.94,71.05,39200.0,49.758,49.8421,49.737,49.8141,39200.0
2010-02-18 10:15:00,71.06,71.1,70.98,71.02,36000.0,49.8211,49.8491,49.765,49.793,36000.0
2010-02-18 10:20:00,71.04,71.04,70.78,70.83,31100.0,49.8071,49.8071,49.6248,49.6598,31100.0
2010-02-18 10:25:00,70.84,70.95,70.72,70.95,26600.0,49.6668,49.744,49.5827,49.744,26600.0
2010-02-18 10:30:00,70.95,70.97,70.83,70.93,30900.0,49.744,49.758,49.6598,49.7299,30900.0
2010-02-18 10:35:00,70.93,70.99,70.83,70.98,33100.0,49.7299,49.772,49.6598,49.765,33100.0
2010-02-18 10:40:00,70.98,71.0,70.96,70.99,21100.0,49.765,49.779,49.751,49.772,21100.0
2010-02-18 10:45:00,70.99,71.03,70.9,71.02,34800.0,49.772,49.8001,49.7089,49.793,34800.0
2010-02-18 10:50:00,71.04,71.09,71.01,71.06,15700.0,49.8071,49.8421,49.786,49.8211,15700.0
2010-02-18 10:55:00,71.07,71.2,71.07,71.12,29300.0,49.8281,49.9192,49.8281,49.8632,29300.0
2010-02-18 11:00:00,71.13,71.18,71.08,71.18,22200.0,49.8702,49.9052,49.8351,49.9052,22200.0
2010-02-18 11:05:00,71.17,71.21,71.04,71.06,18800.0,49.8982,49.9263,49.8071,49.8211,18800.0
2010-02-18 11:10:00,71.07,71.13,71.06,71.1,17600.0,49.8281,49.8702,49.8211,49.8491,17600.0
2010-02-18 11:15:00,71.1,71.2,71.04,71.13,33400.0,49.8491,49.9192,49.8071,49.8702,33400.0
2010-02-18 11:20:00,71.13,71.21,71.12,71.17,25500.0,49.8702,49.9263,49.8632,49.8982,25500.0
2010-02-18 11:25:00,71.17,71.2,71.09,71.09,30000.0,49.8982,49.9192,49.8421,49.8421,30000.0
2010-02-18 11:30:00,71.08,71.2,71.07,71.16,21600.0,49.8351,49.9192,49.8281,49.8912,21600.0
2010-02-18 11:35:00,71.16,71.28,71.15,71.28,23400.0,49.8912,49.9753,49.8842,49.9753,23400.0
2010-02-18 11:40:00,71.27,71.35,71.26,71.3,20000.0,49.9683,50.0244,49.9613,49.9894,20000.0
2010-02-18 11:45:00,71.29,71.43,71.29,71.4,24600.0,49.9823,50.0805,49.9823,50.0595,24600.0
2010-02-18 11:50:00,71.39,71.42,71.32,71.37,26500.0,50.0525,50.0735,50.0034,50.0384,26500.0
2010-02-18 11:55:00,71.37,71.4,71.34,71.4,15200.0,50.0384,50.0595,50.0174,50.0595,15200.0
2010-02-18 12:00:00,71.4,71.44,71.39,71.43,13400.0,50.0595,50.0875,50.0525,50.0805,13400.0
2010-02-18 12:05:00,71.43,71.44,71.36,71.44,17000.0,50.0805,50.0875,50.0314,50.0875,17000.0
2010-02-18 12:10:00,71.44,71.49,71.28,71.34,31200.0,50.0875,50.1226,49.9753,50.0174,31200.0
2010-02-18 12:15:00,71.31,71.39,71.31,71.38,13900.0,49.9964,50.0525,49.9964,50.0454,13900.0
2010-02-18 12:20:00,71.37,71.45,71.36,71.42,16900.0,50.0384,50.0945,50.0314,50.0735,16900.0
2010-02-18 12:25:00,71.42,71.45,71.33,71.33,12300.0,50.0735,50.0945,50.0104,50.0104,12300.0
2010-02-18 12:30:00,71.32,71.44,71.28,71.38,19800.0,50.0034,50.0875,49.9753,50.0454,19800.0
2010-02-18 12:35:00,71.39,71.41,71.31,71.31,20600.0,50.0525,50.0665,49.9964,49.9964,20600.0
2010-02-18 12:40:00,71.31,71.31,71.26,71.29,13500.0,49.9964,49.9964,49.9613,49.9823,13500.0
2010-02-18 12:45:00,71.3,71.31,71.18,71.23,20100.0,49.9894,49.9964,49.9052,49.9403,20100.0
2010-02-18 12:50:00,71.22,71.33,71.22,71.33,29400.0,49.9333,50.0104,49.9333,50.0104,29400.0
2010-02-18 12:55:00,71.34,71.5,71.34,71.46,79400.0,50.0174,50.1296,50.0174,50.1015,79400.0
2010-02-18 13:00:00,71.46,71.47,71.36,71.45,24600.0,50.1015,50.1085,50.0314,50.0945,24600.0
2010-02-18 13:05:00,71.46,71.5,71.41,71.41,17300.0,50.1015,50.1296,50.0665,50.0665,17300.0
2010-02-18 13:10:00,71.41,71.42,71.36,71.39,12400.0,50.0665,50.0735,50.0314,50.0525,12400.0
2010-02-18 13:15:00,71.38,71.43,71.35,71.35,12400.0,50.0454,50.0805,50.0244,50.0244,12400.0
2010-02-18 13:20:00,71.36,71.4,71.33,71.39,16500.0,50.0314,50.0595,50.0104,50.0525,16500.0
2010-02-18 13:25:00,71.4,71.44,71.29,71.3,18300.0,50.0595,50.0875,49.9823,49.9894,18300.0
2010-02-18 13:30:00,71.3,71.68,71.29,71.66,61300.0,49.9894,50.2558,49.9823,50.2418,61300.0
2010-02-18 13:35:00,71.66,71.74,71.63,71.65,51300.0,50.2418,50.2978,50.2207,50.2347,51300.0
2010-02-18 13:40:00,71.65,71.8,71.65,71.8,35800.0,50.2347,50.3399,50.2347,50.3399,35800.0
2010-02-18 13:45:00,71.8,71.9,71.79,71.86,44600.0,50.3399,50.41,50.3329,50.382,44600.0
2010-02-18 13:50:00,71.86,71.88,71.72,71.75,30300.0,50.382,50.396,50.2838,50.3049,30300.0
2010-02-18 13:55:00,71.74,71.75,71.55,71.56,31000.0,50.2978,50.3049,50.1646,50.1716,31000.0
2010-02-18 14:00:00,71.57,71.71,71.56,71.65,30100.0,50.1787,50.2768,50.1716,50.2347,30100.0
2010-02-18 14:05:00,71.64,71.81,71.64,71.76,43700.0,50.2277,50.3469,50.2277,50.3119,43700.0
2010-02-18 14:10:00,71.77,71.81,71.69,71.69,20400.0,50.3189,50.3469,50.2628,50.2628,20400.0
2010-02-18 14:15:00,71.69,71.95,71.68,71.94,36900.0,50.2628,50.4451,50.2558,50.4381,36900.0
2010-02-18 14:20:00,71.95,71.95,71.8,71.8,35900.0,50.4451,50.4451,50.3399,50.3399,35900.0
2010-02-18 14:25:00,71.78,71.87,71.76,71.77,19600.0,50.3259,50.389,50.3119,50.3189,19600.0
2010-02-18 14:30:00,71.76,71.86,71.74,71.83,21400.0,50.3119,50.382,50.2978,50.3609,21400.0
2010-02-18 14:35:00,71.83,71.96,71.83,71.87,37800.0,50.3609,50.4521,50.3609,50.389,37800.0
2010-02-18 14:40:00,71.86,71.91,71.84,71.84,47100.0,50.382,50.417,50.368,50.368,47100.0
2010-02-18 14:45:00,71.85,71.92,71.81,71.85,34200.0,50.375,50.424,50.3469,50.375,34200.0
2010-02-18 14:50:00,71.84,71.87,71.76,71.82,30600.0,50.368,50.389,50.3119,50.3539,30600.0
2010-02-18 14:55:00,71.82,71.85,71.78,71.82,27700.0,50.3539,50.375,50.3259,50.3539,27700.0
2010-02-18 15:00:00,71.82,71.9,71.76,71.76,30600.0,50.3539,50.41,50.3119,50.3119,30600.0
2010-02-18 15:05:00,71.76,71.83,71.72,71.83,38200.0,50.3119,50.3609,50.2838,50.3609,38200.0
2010-02-18 15:10:00,71.84,71.87,71.8,71.82,25100.0,50.368,50.389,50.3399,50.3539,25100.0
2010-02-18 15:15:00,71.82,71.95,71.81,71.94,34800.0,50.3539,50.4451,50.3469,50.4381,34800.0
2010-02-18 15:20:00,71.94,71.96,71.88,71.89,29300.0,50.4381,50.4521,50.396,50.403,29300.0
2010-02-18 15:25:00,71.89,71.94,71.87,71.93,34400.0,50.403,50.4381,50.389,50.4311,34400.0
2010-02-18 15:30:00,71.95,71.99,71.91,71.93,46700.0,50.4451,50.4731,50.417,50.4311,46700.0
2010-02-18 15:35:00,71.93,71.95,71.83,71.84,53000.0,50.4311,50.4451,50.3609,50.368,53000.0
2010-02-18 15:40:00,71.85,71.98,71.85,71.9,64400.0,50.375,50.4661,50.375,50.41,64400.0
2010-02-18 15:45:00,71.89,71.95,71.86,71.89,96300.0,50.403,50.4451,50.382,50.403,96300.0
2010-02-18 15:50:00,71.88,71.9,71.77,71.77,85400.0,50.396,50.41,50.3189,50.3189,85400.0
2010-02-18 15:55:00,71.78,71.81,71.76,71.79,124900.0,50.3259,50.3469,50.3119,50.3329,124900.0
2010-02-19 09:30:00,71.64,71.94,71.43,71.71,295300.0,50.2277,50.4381,50.0805,50.2768,295300.0
2010-02-19 09:35:00,71.72,71.73,71.49,71.67,26100.0,50.2838,50.2908,50.1226,50.2488,26100.0
2010-02-19 09:40:00,71.65,71.81,71.65,71.67,19300.0,50.2347,50.3469,50.2347,50.2488,19300.0
2010-02-19 09:45:00,71.66,71.8,71.57,71.68,40000.0,50.2418,50.3399,50.1787,50.2558,40000.0
2010-02-19 09:50:00,71.69,71.85,71.68,71.8,27500.0,50.2628,50.375,50.2558,50.3399,27500.0
2010-02-19 09:55:00,71.8,71.92,71.75,71.75,33700.0,50.3399,50.424,50.3049,50.3049,33700.0
2010-02-19 10:00:00,71.79,71.91,71.67,71.87,41300.0,50.3329,50.417,50.2488,50.389,41300.0
2010-02-19 10:05:00,71.87,72.04,71.85,72.02,59600.0,50.389,50.5082,50.375,50.4942,59600.0
2010-02-19 10:10:00,72.03,72.17,71.95,72.16,37000.0,50.5012,50.5993,50.4451,50.5923,37000.0
2010-02-19 10:15:00,72.15,72.29,72.14,72.25,27400.0,50.5853,50.6835,50.5783,50.6554,27400.0
2010-02-19 10:20:00,72.25,72.36,72.25,72.36,49400.0,50.6554,50.7325,50.6554,50.7325,49400.0
2010-02-19 10:25:00,72.36,72.55,72.34,72.52,52900.0,50.7325,50.8658,50.7185,50.8447,52900.0
2010-02-19 10:30:00,72.51,72.64,72.45,72.57,45000.0,50.8377,50.9289,50.7956,50.8798,45000.0
2010-02-19 10:35:00,72.57,72.58,72.44,72.5,31100.0,50.8798,50.8868,50.7886,50.8307,31100.0
2010-02-19 10:40:00,72.48,72.52,72.39,72.39,23700.0,50.8167,50.8447,50.7536,50.7536,23700.0
2010-02-19 10:45:00,72.38,72.54,72.37,72.49,29300.0,50.7466,50.8587,50.7396,50.8237,29300.0
2010-02-19 10:50:00,72.51,72.54,72.45,72.48,20100.0,50.8377,50.8587,50.7956,50.8167,20100.0
2010-02-19 10:55:00,72.48,72.54,72.48,72.49,10800.0,50.8167,50.8587,50.8167,50.8237,10800.0
2010-02-19 11:00:00,72.49,72.54,72.4,72.5,27800.0,50.8237,50.8587,50.7606,50.8307,27800.0
2010-02-19 11:05:00,72.47,72.6,72.43,72.58,29800.0,50.8097,50.9008,50.7816,50.8868,29800.0
2010-02-19 11:10:00,72.59,72.64,72.47,72.62,23600.0,50.8938,50.9289,50.8097,50.9148,23600.0
2010-02-19 11:15:00,72.63,72.73,72.57,72.6,28200.0,50.9218,50.992,50.8798,50.9008,28200.0
2010-02-19 11:20:00,72.6,72.83,72.6,72.78,27000.0,50.9008,51.0621,50.9008,51.027,27000.0
2010-02-19 11:25:00,72.79,72.89,72.76,72.89,16500.0,51.034,51.1041,51.013,51.1041,16500.0
2010-02-19 11:30:00,72.86,72.9,72.8,72.89,22700.0,51.0831,51.1111,51.041,51.1041,22700.0
2010-02-19 11:35:00,72.88,72.97,72.83,72.96,21500.0,51.0971,51.1602,51.0621,51.1532,21500.0
2010-02-19 11:40:00,72.95,73.0,72.95,72.96,23600.0,51.1462,51.1813,51.1462,51.1532,23600.0
2010-02-19 11:45:00,72.96,72.99,72.87,72.87,26500.0,51.1532,51.1742,51.0901,51.0901,26500.0
2010-02-19 11:50:00,72.86,72.88,72.84,72.88,16500.0,51.0831,51.0971,51.0691,51.0971,16500.0
2010-02-19 11:55:00,72.88,73.0,72.88,72.97,16100.0,51.0971,51.1813,51.0971,51.1602,16100.0
2010-02-19 12:00:00,72.97,73.0,72.93,72.94,33700.0,51.1602,51.1813,51.1322,51.1392,33700.0
2010-02-19 12:05:00,72.94,73.06,72.91,72.97,39300.0,51.1392,51.2233,51.1182,51.1602,39300.0
2010-02-19 12:10:00,72.98,73.03,72.9,72.91,15700.0,51.1672,51.2023,51.1111,51.1182,15700.0
2010-02-19 12:15:00,72.92,72.99,72.88,72.98,18900.0,51.1252,51.1742,51.0971,51.1672,18900.0
2010-02-19 12:20:00,72.99,73.02,72.93,73.01,15900.0,51.1742,51.1953,51.1322,51.1883,15900.0
2010-02-19 12:25:00,73.02,73.1,73.01,73.02,15300.0,51.1953,51.2514,51.1883,51.1953,15300.0
2010-02-19 12:30:00,73.02,73.03,72.88,72.88,24100.0,51.1953,51.2023,51.0971,51.0971,24100.0
2010-02-19 12:35:00,72.88,72.89,72.75,72.77,15700.0,51.0971,51.1041,51.006,51.02,15700.0
2010-02-19 12:40:00,72.78,72.83,72.74,72.75,15600.0,51.027,51.0621,50.999,51.006,15600.0
2010-02-19 12:45:00,72.76,72.82,72.74,72.74,18600.0,51.013,51.0551,50.999,50.999,18600.0
2010-02-19 12:50:00,72.75,72.75,72.65,72.67,19600.0,51.006,51.006,50.9359,50.9499,19600.0
2010-02-19 12:55:00,72.68,72.75,72.68,72.73,19100.0,50.9569,51.006,50.9569,50.992,19100.0
2010-02-19 13:00:00,72.74,72.75,72.52,72.53,37200.0,50.999,51.006,50.8447,50.8517,37200.0
2010-02-19 13:05:00,72.54,72.62,72.48,72.61,30700.0,50.8587,50.9148,50.8167,50.9078,30700.0
2010-02-19 13:10:00,72.63,72.63,72.49,72.55,19500.0,50.9218,50.9218,50.8237,50.8658,19500.0
2010-02-19 13:15:00,72.58,72.64,72.55,72.62,9100.0,50.8868,50.9289,50.8658,50.9148,9100.0
2010-02-19 13:20:00,72.62,72.64,72.54,72.55,12400.0,50.9148,50.9289,50.8587,50.8658,12400.0
2010-02-19 13:25:00,72.54,72.58,72.44,72.49,33400.0,50.8587,50.8868,50.7886,50.8237,33400.0
2010-02-19 13:30:00,72.5,72.62,72.46,72.61,12400.0,50.8307,50.9148,50.8027,50.9078,12400.0
2010-02-19 13:35:00,72.6,72.61,72.57,72.58,10500.0,50.9008,50.9078,50.8798,50.8868,10500.0
2010-02-19 13:40:00,72.56,72.61,72.53,72.61,8900.0,50.8728,50.9078,50.8517,50.9078,8900.0
2010-02-19 13:45:00,72.6,72.63,72.54,72.57,15600.0,50.9008,50.9218,50.8587,50.8798,15600.0
2010-02-19 13:50:00,72.58,72.6,72.52,72.6,14600.0,50.8868,50.9008,50.8447,50.9008,14600.0
2010-02-19 13:55:00,72.6,72.65,72.54,72.6,13400.0,50.9008,50.9359,50.8587,50.9008,13400.0
2010-02-19 14:00:00,72.57,72.63,72.56,72.59,16600.0,50.8798,50.9218,50.8728,50.8938,16600.0
2010-02-19 14:05:00,72.6,72.64,72.48,72.51,15100.0,50.9008,50.9289,50.8167,50.8377,15100.0
2010-02-19 14:10:00,72.52,72.62,72.51,72.59,24300.0,50.8447,50.9148,50.8377,50.8938,24300.0
2010-02-19 14:15:00,72.57,72.68,72.57,72.64,17500.0,50.8798,50.9569,50.8798,50.9289,17500.0
2010-02-19 14:20:00,72.65,72.67,72.6,72.63,17200.0,50.9359,50.9499,50.9008,50.9218,17200.0
2010-02-19 14:25:00,72.64,72.64,72.54,72.56,16600.0,50.9289,50.9289,50.8587,50.8728,16600.0
2010-02-19 14:30:00,72.56,72.65,72.5,72.65,20900.0,50.8728,50.9359,50.8307,50.9359,20900.0
2010-02-19 14:35:00,72.66,72.66,72.6,72.64,9700.0,50.9429,50.9429,50.9008,50.9289,9700.0
2010-02-19 14:40:00,72.64,72.65,72.54,72.56,12600.0,50.9289,50.9359,50.8587,50.8728,12600.0
2010-02-19 14:45:00,72.58,72.6,72.53,72.55,13000.0,50.8868,50.9008,50.8517,50.8658,13000.0
2010-02-19 14:50:00,72.56,72.65,72.56,72.6,17100.0,50.8728,50.9359,50.8728,50.9008,17100.0
2010-02-19 14:55:00,72.58,72.59,72.44,72.44,38500.0,50.8868,50.8938,50.7886,50.7886,38500.0
2010-02-19 15:00:00,72.45,72.48,72.43,72.48,18600.0,50.7956,50.8167,50.7816,50.8167,18600.0
2010-02-19 15:05:00,72.46,72.53,72.4,72.46,24400.0,50.8027,50.8517,50.7606,50.8027,24400.0
2010-02-19 15:10:00,72.45,72.48,72.3,72.33,38000.0,50.7956,50.8167,50.6905,50.7115,38000.0
2010-02-19 15:15:00,72.33,72.4,72.33,72.39,25100.0,50.7115,50.7606,50.7115,50.7536,25100.0
2010-02-19 15:20:00,72.39,72.47,72.37,72.46,29800.0,50.7536,50.8097,50.7396,50.8027,29800.0
2010-02-19 15:25:00,72.45,72.47,72.41,72.45,24700.0,50.7956,50.8097,50.7676,50.7956,24700.0
2010-02-19 15:30:00,72.45,72.56,72.45,72.54,48100.0,50.7956,50.8728,50.7956,50.8587,48100.0
2010-02-19 15:35:00,72.54,72.64,72.52,72.63,44200.0,50.8587,50.9289,50.8447,50.9218,44200.0
2010-02-19 15:40:00,72.63,72.78,72.63,72.66,72400.0,50.9218,51.027,50.9218,50.9429,72400.0
2010-02-19 15:45:00,72.66,72.73,72.64,72.64,33300.0,50.9429,50.992,50.9289,50.9289,33300.0
2010-02-19 15:50:00,72.64,72.65,72.48,72.54,75700.0,50.9289,50.9359,50.8167,50.8587,75700.0
2010-02-19 15:55:00,72.53,72.63,72.52,72.59,95900.0,50.8517,50.9218,50.8447,50.8938,95900.0
2010-02-22 09:30:00,72.62,72.65,72.1,72.12,59700.0,50.9148,50.9359,50.5503,50.5643,59700.0
2010-02-22 09:35:00,72.19,72.32,72.12,72.3,18600.0,50.6134,50.7045,50.5643,50.6905,18600.0
2010-02-22 09:40:00,72.29,72.29,71.78,71.79,47800.0,50.6835,50.6835,50.3259,50.3329,47800.0
2010-02-22 09:45:00,71.81,72.01,71.74,71.93,33100.0,50.3469,50.4871,50.2978,50.4311,33100.0
2010-02-22 09:50:00,71.89,71.9,71.78,71.82,37500.0,50.403,50.41,50.3259,50.3539,37500.0
2010-02-22 09:55:00,71.81,71.88,71.74,71.87,23200.0,50.3469,50.396,50.2978,50.389,23200.0
2010-02-22 10:00:00,71.86,71.9,71.76,71.83,28400.0,50.382,50.41,50.3119,50.3609,28400.0
2010-02-22 10:05:00,71.85,71.99,71.82,71.94,26900.0,50.375,50.4731,50.3539,50.4381,26900.0
2010-02-22 10:10:00,71.95,72.19,71.95,72.14,44700.0,50.4451,50.6134,50.4451,50.5783,44700.0
2010-02-22 10:15:00,72.15,72.29,72.13,72.21,18800.0,50.5853,50.6835,50.5713,50.6274,18800.0
2010-02-22 10:20:00,72.22,72.38,72.19,72.38,23300.0,50.6344,50.7466,50.6134,50.7466,23300.0
2010-02-22 10:25:00,72.39,72.44,72.32,72.33,12200.0,50.7536,50.7886,50.7045,50.7115,12200.0
2010-02-22 10:30:00,72.33,72.43,72.31,72.43,16300.0,50.7115,50.7816,50.6975,50.7816,16300.0
2010-02-22 10:35:00,72.42,72.45,72.4,72.45,8500.0,50.7746,50.7956,50.7606,50.7956,8500.0
2010-02-22 10:40:00,72.43,72.5,72.42,72.48,14500.0,50.7816,50.8307,50.7746,50.8167,14500.0
2010-02-22 10:45:00,72.47,72.54,72.45,72.5,23100.0,50.8097,50.8587,50.7956,50.8307,23100.0
2010-02-22 10:50:00,72.51,72.52,72.4,72.44,9100.0,50.8377,50.8447,50.7606,50.7886,9100.0
2010-02-22 10:55:00,72.44,72.46,72.34,72.37,14400.0,50.7886,50.8027,50.7185,50.7396,14400.0
2010-02-22 11:00:00,72.36,72.56,72.36,72.45,20600.0,50.7325,50.8728,50.7325,50.7956,20600.0
2010-02-22 11:05:00,72.45,72.48,72.43,72.45,7400.0,50.7956,50.8167,50.7816,50.7956,7400.0
2010-02-22 11:10:00,72.43,72.46,72.41,72.41,9800.0,50.7816,50.8027,50.7676,50.7676,9800.0
2010-02-22 11:15:00,72.42,72.52,72.4,72.52,7900.0,50.7746,50.8447,50.7606,50.8447,7900.0
2010-02-22 11:20:00,72.53,72.64,72.53,72.61,14600.0,50.8517,50.9289,50.8517,50.9078,14600.0
2010-02-22 11:25:00,72.6,72.65,72.47,72.5,16300.0,50.9008,50.9359,50.8097,50.8307,16300.0
2010-02-22 11:30:00,72.5,72.58,72.45,72.47,6400.0,50.8307,50.8868,50.7956,50.8097,6400.0
2010-02-22 11:35:00,72.48,72.55,72.46,72.49,11400.0,50.8167,50.8658,50.8027,50.8237,11400.0
2010-02-22 11:40:00,72.51,72.7,72.51,72.67,15000.0,50.8377,50.9709,50.8377,50.9499,15000.0
2010-02-22 11:45:00,72.69,72.76,72.68,72.72,14000.0,50.9639,51.013,50.9569,50.9849,14000.0
2010-02-22 11:50:00,72.69,72.72,72.59,72.64,13400.0,50.9639,50.9849,50.8938,50.9289,13400.0
2010-02-22 11:55:00,72.64,72.72,72.6,72.68,15400.0,50.9289,50.9849,50.9008,50.9569,15400.0
2010-02-22 12:00:00,72.68,72.77,72.64,72.77,12600.0,50.9569,51.02,50.9289,51.02,12600.0
2010-02-22 12:05:00,72.76,72.86,72.75,72.86,15600.0,51.013,51.0831,51.006,51.0831,15600.0
2010-02-22 12:10:00,72.86,72.88,72.81,72.87,14200.0,51.0831,51.0971,51.048,51.0901,14200.0
2010-02-22 12:15:00,72.87,72.88,72.76,72.8,19100.0,51.0901,51.0971,51.013,51.041,19100.0
2010-02-22 12:20:00,72.78,72.84,72.76,72.81,12500.0,51.027,51.0691,51.013,51.048,12500.0
2010-02-22 12:25:00,72.8,72.82,72.74,72.8,15900.0,51.041,51.0551,50.999,51.041,15900.0
2010-02-22 12:30:00,72.8,72.84,72.77,72.81,14500.0,51.041,51.0691,51.02,51.048,14500.0
2010-02-22 12:35:00,72.78,72.87,72.77,72.87,9800.0,51.027,51.0901,51.02,51.0901,9800.0
2010-02-22 12:40:00,72.88,72.88,72.82,72.82,15700.0,51.0971,51.0971,51.0551,51.0551,15700.0
2010-02-22 12:45:00,72.81,72.83,72.76,72.76,19400.0,51.048,51.0621,51.013,51.013,19400.0
2010-02-22 12:50:00,72.75,72.77,72.67,72.7,11200.0,51.006,51.02,50.9499,50.9709,11200.0
2010-02-22 12:55:00,72.7,72.7,72.63,72.64,15400.0,50.9709,50.9709,50.9218,50.9289,15400.0
2010-02-22 13:00:00,72.64,72.65,72.56,72.57,26100.0,50.9289,50.9359,50.8728,50.8798,26100.0
2010-02-22 13:05:00,72.58,72.6,72.53,72.58,13300.0,50.8868,50.9008,50.8517,50.8868,13300.0
2010-02-22 13:10:00,72.59,72.59,72.53,72.54,7800.0,50.8938,50.8938,50.8517,50.8587,7800.0
2010-02-22 13:15:00,72.54,72.58,72.51,72.55,6800.0,50.8587,50.8868,50.8377,50.8658,6800.0
2010-02-22 13:20:00,72.55,72.62,72.55,72.6,10500.0,50.8658,50.9148,50.8658,50.9008,10500.0
2010-02-22 13:25:00,72.59,72.66,72.59,72.65,7600.0,50.8938,50.9429,50.8938,50.9359,7600.0
2010-02-22 13:30:00,72.64,72.66,72.63,72.64,7600.0,50.9289,50.9429,50.9218,50.9289,7600.0
2010-02-22 13:35:00,72.65,72.66,72.64,72.64,5200.0,50.9359,50.9429,50.9289,50.9289,5200.0
2010-02-22 13:40:00,72.65,72.67,72.62,72.66,18700.0,50.9359,50.9499,50.9148,50.9429,18700.0
2010-02-22 13:45:00,72.66,72.77,72.66,72.77,16000.0,50.9429,51.02,50.9429,51.02,16000.0
2010-02-22 13:50:00,72.78,72.79,72.73,72.73,7500.0,51.027,51.034,50.992,50.992,7500.0
2010-02-22 13:55:00,72.72,72.74,72.68,72.74,6100.0,50.9849,50.999,50.9569,50.999,6100.0
2010-02-22 14:00:00,72.73,72.82,72.72,72.77,13100.0,50.992,51.0551,50.9849,51.02,13100.0
2010-02-22 14:05:00,72.76,72.78,72.72,72.75,9900.0,51.013,51.027,50.9849,51.006,9900.0
2010-02-22 14:10:00,72.76,72.76,72.71,72.71,8300.0,51.013,51.013,50.9779,50.9779,8300.0
2010-02-22 14:15:00,72.71,72.75,72.7,72.75,16400.0,50.9779,51.006,50.9709,51.006,16400.0
2010-02-22 14:20:00,72.74,72.78,72.71,72.76,21100.0,50.999,51.027,50.9779,51.013,21100.0
2010-02-22 14:25:00,72.76,72.76,72.69,72.71,12300.0,51.013,51.013,50.9639,50.9779,12300.0
2010-02-22 14:30:00,72.72,72.73,72.66,72.69,20500.0,50.9849,50.992,50.9429,50.9639,20500.0
2010-02-22 14:35:00,72.69,72.73,72.68,72.73,9900.0,50.9639,50.992,50.9569,50.992,9900.0
2010-02-22 14:40:00,72.72,72.75,72.67,72.75,10100.0,50.9849,51.006,50.9499,51.006,10100.0
2010-02-22 14:45:00,72.77,72.81,72.73,72.75,10600.0,51.02,51.048,50.992,51.006,10600.0
2010-02-22 14:50:00,72.76,72.82,72.74,72.79,11200.0,51.013,51.0551,50.999,51.034,11200.0
2010-02-22 14:55:00,72.81,72.87,72.8,72.83,9600.0,51.048,51.0901,51.041,51.0621,9600.0
2010-02-22 15:00:00,72.82,72.82,72.72,72.74,12800.0,51.0551,51.0551,50.9849,50.999,12800.0
2010-02-22 15:05:00,72.74,72.81,72.74,72.8,16200.0,50.999,51.048,50.999,51.041,16200.0
2010-02-22 15:10:00,72.8,72.89,72.8,72.89,18200.0,51.041,51.1041,51.041,51.1041,18200.0
2010-02-22 15:15:00,72.9,72.97,72.89,72.94,13700.0,51.1111,51.1602,51.1041,51.1392,13700.0
2010-02-22 15:20:00,72.94,72.95,72.83,72.86,18000.0,51.1392,51.1462,51.0621,51.0831,18000.0
2010-02-22 15:25:00,72.85,72.9,72.84,72.86,12300.0,51.0761,51.1111,51.0691,51.0831,12300.0
2010-02-22 15:30:00,72.86,72.86,72.72,72.82,25800.0,51.0831,51.0831,50.9849,51.0551,25800.0
2010-02-22 15:35:00,72.82,72.85,72.76,72.77,20600.0,51.0551,51.0761,51.013,51.02,20600.0
2010-02-22 15:40:00,72.75,72.76,72.55,72.6,53600.0,51.006,51.013,50.8658,50.9008,53600.0
2010-02-22 15:45:00,72.61,72.62,72.52,72.56,32800.0,50.9078,50.9148,50.8447,50.8728,32800.0
2010-02-22 15:50:00,72.56,72.57,72.52,72.55,44200.0,50.8728,50.8798,50.8447,50.8658,44200.0
2010-02-22 15:55:00,72.56,72.62,72.53,72.62,88100.0,50.8728,50.9148,50.8517,50.9148,88100.0
2010-02-23 09:30:00,72.28,72.39,72.05,72.31,45900.0,50.6765,50.7536,50.5152,50.6975,45900.0
2010-02-23 09:35:00,72.34,72.41,72.22,72.4,12300.0,50.7185,50.7676,50.6344,50.7606,12300.0
2010-02-23 09:40:00,72.42,72.81,72.41,72.69,13400.0,50.7746,51.048,50.7676,50.9639,13400.0
2010-02-23 09:45:00,72.72,72.88,72.71,72.82,16100.0,50.9849,51.0971,50.9779,51.0551,16100.0
2010-02-23 09:50:00,72.83,72.86,72.66,72.74,12300.0,51.0621,51.0831,50.9429,50.999,12300.0
2010-02-23 09:55:00,72.73,72.87,72.69,72.82,16600.0,50.992,51.0901,50.9639,51.0551,16600.0
2010-02-23 10:00:00,72.75,72.87,72.19,72.26,44600.0,51.006,51.0901,50.6134,50.6624,44600.0
2010-02-23 10:05:00,72.26,72.44,72.14,72.42,32800.0,50.6624,50.7886,50.5783,50.7746,32800.0
2010-02-23 10:10:00,72.4,72.43,72.14,72.14,24200.0,50.7606,50.7816,50.5783,50.5783,24200.0
2010-02-23 10:15:00,72.14,72.34,72.07,72.34,26000.0,50.5783,50.7185,50.5292,50.7185,26000.0
2010-02-23 10:20:00,72.33,72.37,72.22,72.33,31500.0,50.7115,50.7396,50.6344,50.7115,31500.0
2010-02-23 10:25:00,72.31,72.36,72.26,72.28,11900.0,50.6975,50.7325,50.6624,50.6765,11900.0
2010-02-23 10:30:00,72.26,72.3,72.14,72.3,30300.0,50.6624,50.6905,50.5783,50.6905,30300.0
2010-02-23 10:35:00,72.27,72.38,72.18,72.34,14400.0,50.6694,50.7466,50.6063,50.7185,14400.0
2010-02-23 10:40:00,72.35,72.35,72.18,72.24,9900.0,50.7255,50.7255,50.6063,50.6484,9900.0
2010-02-23 10:45:00,72.18,72.22,72.12,72.13,10300.0,50.6063,50.6344,50.5643,50.5713,10300.0
2010-02-23 10:50:00,72.13,72.19,72.05,72.14,29700.0,50.5713,50.6134,50.5152,50.5783,29700.0
2010-02-23 10:55:00,72.15,72.28,72.14,72.24,26500.0,50.5853,50.6765,50.5783,50.6484,26500.0
2010-02-23 11:00:00,72.21,72.29,72.12,72.13,25600.0,50.6274,50.6835,50.5643,50.5713,25600.0
2010-02-23 11:05:00,72.13,72.13,71.88,71.92,17300.0,50.5713,50.5713,50.396,50.424,17300.0
2010-02-23 11:10:00,71.92,71.94,71.88,71.88,10700.0,50.424,50.4381,50.396,50.396,10700.0
2010-02-23 11:15:00,71.87,71.88,71.75,71.78,23500.0,50.389,50.396,50.3049,50.3259,23500.0
2010-02-23 11:20:00,71.79,71.87,71.76,71.76,20200.0,50.3329,50.389,50.3119,50.3119,20200.0
2010-02-23 11:25:00,71.78,71.83,71.7,71.7,20900.0,50.3259,50.3609,50.2698,50.2698,20900.0
2010-02-23 11:30:00,71.7,71.82,71.66,71.81,17900.0,50.2698,50.3539,50.2418,50.3469,17900.0
2010-02-23 11:35:00,71.82,71.88,71.81,71.82,32700.0,50.3539,50.396,50.3469,50.3539,32700.0
2010-02-23 11:40:00,71.81,71.83,71.77,71.77,11500.0,50.3469,50.3609,50.3189,50.3189,11500.0
2010-02-23 11:45:00,71.79,71.9,71.75,71.9,28900.0,50.3329,50.41,50.3049,50.41,28900.0
2010-02-23 11:50:00,71.91,71.97,71.87,71.93,17700.0,50.417,50.4591,50.389,50.4311,17700.0
2010-02-23 11:55:00,71.93,71.98,71.89,71.96,14000.0,50.4311,50.4661,50.403,50.4521,14000.0
2010-02-23 12:00:00,71.94,71.94,71.88,71.9,14000.0,50.4381,50.4381,50.396,50.41,14000.0
2010-02-23 12:05:00,71.9,71.93,71.89,71.93,15200.0,50.41,50.4311,50.403,50.4311,15200.0
2010-02-23 12:10:00,71.92,71.94,71.9,71.92,11400.0,50.424,50.4381,50.41,50.424,11400.0
2010-02-23 12:15:00,71.9,71.92,71.86,71.87,23900.0,50.41,50.424,50.382,50.389,23900.0
2010-02-23 12:20:00,71.86,71.9,71.75,71.82,25700.0,50.382,50.41,50.3049,50.3539,25700.0
2010-02-23 12:25:00,71.81,71.84,71.76,71.84,12000.0,50.3469,50.368,50.3119,50.368,12000.0
2010-02-23 12:30:00,71.84,71.89,71.76,71.89,15900.0,50.368,50.403,50.3119,50.403,15900.0
2010-02-23 12:35:00,71.88,71.88,71.69,71.76,15800.0,50.396,50.396,50.2628,50.3119,15800.0
2010-02-23 12:40:00,71.77,71.78,71.64,71.67,10600.0,50.3189,50.3259,50.2277,50.2488,10600.0
2010-02-23 12:45:00,71.68,71.8,71.63,71.8,11600.0,50.2558,50.3399,50.2207,50.3399,11600.0
2010-02-23 12:50:00,71.81,71.91,71.76,71.82,14200.0,50.3469,50.417,50.3119,50.3539,14200.0
2010-02-23 12:55:00,71.83,71.92,71.83,71.92,5700.0,50.3609,50.424,50.3609,50.424,5700.0
2010-02-23 13:00:00,71.92,71.92,71.8,71.81,10400.0,50.424,50.424,50.3399,50.3469,10400.0
2010-02-23 13:05:00,71.79,71.82,71.77,71.81,10600.0,50.3329,50.3539,50.3189,50.3469,10600.0
2010-02-23 13:10:00,71.83,71.88,71.78,71.78,10000.0,50.3609,50.396,50.3259,50.3259,10000.0
2010-02-23 13:15:00,71.78,71.8,71.74,71.8,11100.0,50.3259,50.3399,50.2978,50.3399,11100.0
2010-02-23 13:20:00,71.81,71.85,71.81,71.82,8600.0,50.3469,50.375,50.3469,50.3539,8600.0
2010-02-23 13:25:00,71.82,71.93,71.8,71.93,13800.0,50.3539,50.4311,50.3399,50.4311,13800.0
2010-02-23 13:30:00,71.93,71.93,71.76,71.76,9500.0,50.4311,50.4311,50.3119,50.3119,9500.0
2010-02-23 13:35:00,71.75,71.75,71.7,71.74,14000.0,50.3049,50.3049,50.2698,50.2978,14000.0
2010-02-23 13:40:00,71.74,71.79,71.65,71.67,18000.0,50.2978,50.3329,50.2347,50.2488,18000.0
2010-02-23 13:45:00,71.67,71.71,71.53,71.69,16900.0,50.2488,50.2768,50.1506,50.2628,16900.0
2010-02-23 13:50:00,71.71,71.8,71.71,71.78,14100.0,50.2768,50.3399,50.2768,50.3259,14100.0
2010-02-23 13:55:00,71.77,71.8,71.74,71.79,10100.0,50.3189,50.3399,50.2978,50.3329,10100.0
2010-02-23 14:00:00,71.78,71.8,71.67,71.78,23400.0,50.3259,50.3399,50.2488,50.3259,23400.0
2010-02-23 14:05:00,71.78,71.89,71.75,71.87,16200.0,50.3259,50.403,50.3049,50.389,16200.0
2010-02-23 14:10:00,71.87,71.95,71.85,71.86,15500.0,50.389,50.4451,50.375,50.382,15500.0
2010-02-23 14:15:00,71.86,71.95,71.84,71.84,10600.0,50.382,50.4451,50.368,50.368,10600.0
2010-02-23 14:20:00,71.84,71.84,71.74,71.82,12100.0,50.368,50.368,50.2978,50.3539,12100.0
2010-02-23 14:25:00,71.83,71.9,71.72,71.75,17000.0,50.3609,50.41,50.2838,50.3049,17000.0
2010-02-23 14:30:00,71.73,71.78,71.65,71.75,16900.0,50.2908,50.3259,50.2347,50.3049,16900.0
2010-02-23 14:35:00,71.76,71.91,71.76,71.89,18600.0,50.3119,50.417,50.3119,50.403,18600.0
2010-02-23 14:40:00,71.89,71.99,71.86,71.89,20600.0,50.403,50.4731,50.382,50.403,20600.0
2010-02-23 14:45:00,71.88,71.92,71.82,71.9,16800.0,50.396,50.424,50.3539,50.41,16800.0
2010-02-23 14:50:00,71.89,72.01,71.88,72.0,17800.0,50.403,50.4871,50.396,50.4801,17800.0
2010-02-23 14:55:00,72.0,72.02,71.94,71.94,15600.0,50.4801,50.4942,50.4381,50.4381,15600.0
2010-02-23 15:00:00,71.94,72.04,71.9,71.9,30000.0,50.4381,50.5082,50.41,50.41,30000.0
2010-02-23 15:05:00,71.9,71.97,71.87,71.91,18600.0,50.41,50.4591,50.389,50.417,18600.0
2010-02-23 15:10:00,71.91,72.1,71.86,72.08,17900.0,50.417,50.5503,50.382,50.5362,17900.0
2010-02-23 15:15:00,72.08,72.17,72.06,72.16,22800.0,50.5362,50.5993,50.5222,50.5923,22800.0
2010-02-23 15:20:00,72.17,72.17,72.09,72.09,23400.0,50.5993,50.5993,50.5432,50.5432,23400.0
2010-02-23 15:25:00,72.09,72.14,72.06,72.12,20600.0,50.5432,50.5783,50.5222,50.5643,20600.0
2010-02-23 15:30:00,72.12,72.13,72.02,72.02,26200.0,50.5643,50.5713,50.4942,50.4942,26200.0
2010-02-23 15:35:00,72.03,72.12,72.01,72.06,37100.0,50.5012,50.5643,50.4871,50.5222,37100.0
2010-02-23 15:40:00,72.06,72.06,71.88,71.92,40000.0,50.5222,50.5222,50.396,50.424,40000.0
2010-02-23 15:45:00,71.92,71.97,71.81,71.88,28600.0,50.424,50.4591,50.3469,50.396,28600.0
2010-02-23 15:50:00,71.87,71.88,71.79,71.84,59900.0,50.389,50.396,50.3329,50.368,59900.0
2010-02-23 15:55:00,71.85,71.87,71.76,71.83,72000.0,50.375,50.389,50.3119,50.3609,72000.0
2010-02-24 09:30:00,71.83,72.39,71.83,72.29,26600.0,50.3609,50.7536,50.3609,50.6835,26600.0
2010-02-24 09:35:00,72.3,72.3,71.91,72.11,15300.0,50.6905,50.6905,50.417,50.5573,15300.0
2010-02-24 09:40:00,72.16,72.18,72.07,72.17,4300.0,50.5923,50.6063,50.5292,50.5993,4300.0
2010-02-24 09:45:00,72.2,72.33,72.16,72.3,26500.0,50.6204,50.7115,50.5923,50.6905,26500.0
2010-02-24 09:50:00,72.32,72.47,72.32,72.43,11000.0,50.7045,50.8097,50.7045,50.7816,11000.0
2010-02-24 09:55:00,72.45,72.49,72.37,72.42,7900.0,50.7956,50.8237,50.7396,50.7746,7900.0
2010-02-24 10:00:00,72.42,72.58,72.09,72.32,36700.0,50.7746,50.8868,50.5432,50.7045,36700.0
2010-02-24 10:05:00,72.31,72.34,71.98,71.99,26200.0,50.6975,50.7185,50.4661,50.4731,26200.0
2010-02-24 10:10:00,72.02,72.05,71.95,72.03,13900.0,50.4942,50.5152,50.4451,50.5012,13900.0
2010-02-24 10:15:00,72.02,72.02,71.81,71.86,17400.0,50.4942,50.4942,50.3469,50.382,17400.0
2010-02-24 10:20:00,71.86,71.86,71.71,71.77,16600.0,50.382,50.382,50.2768,50.3189,16600.0
2010-02-24 10:25:00,71.83,72.0,71.83,71.9,9400.0,50.3609,50.4801,50.3609,50.41,9400.0
2010-02-24 10:30:00,71.88,72.06,71.83,72.03,11900.0,50.396,50.5222,50.3609,50.5012,11900.0
2010-02-24 10:35:00,72.04,72.33,72.04,72.33,15500.0,50.5082,50.7115,50.5082,50.7115,15500.0
2010-02-24 10:40:00,72.32,72.43,72.18,72.2,20900.0,50.7045,50.7816,50.6063,50.6204,20900.0
2010-02-24 10:45:00,72.2,72.7,72.2,72.64,36500.0,50.6204,50.9709,50.6204,50.9289,36500.0
2010-02-24 10:50:00,72.64,72.66,72.5,72.52,12300.0,50.9289,50.9429,50.8307,50.8447,12300.0
2010-02-24 10:55:00,72.54,72.62,72.52,72.54,7800.0,50.8587,50.9148,50.8447,50.8587,7800.0
2010-02-24 11:00:00,72.58,72.7,72.58,72.67,12600.0,50.8868,50.9709,50.8868,50.9499,12600.0
2010-02-24 11:05:00,72.67,72.72,72.56,72.57,10000.0,50.9499,50.9849,50.8728,50.8798,10000.0
2010-02-24 11:10:00,72.56,72.63,72.55,72.55,6300.0,50.8728,50.9218,50.8658,50.8658,6300.0
2010-02-24 11:15:00,72.55,72.59,72.5,72.56,9500.0,50.8658,50.8938,50.8307,50.8728,9500.0
2010-02-24 11:20:00,72.61,72.66,72.57,72.65,5000.0,50.9078,50.9429,50.8798,50.9359,5000.0
2010-02-24 11:25:00,72.64,72.66,72.57,72.63,5600.0,50.9289,50.9429,50.8798,50.9218,5600.0
2010-02-24 11:30:00,72.63,72.74,72.6,72.73,12400.0,50.9218,50.999,50.9008,50.992,12400.0
2010-02-24 11:35:00,72.74,72.74,72.63,72.68,14900.0,50.999,50.999,50.9218,50.9569,14900.0
2010-02-24 11:40:00,72.69,72.69,72.38,72.39,18300.0,50.9639,50.9639,50.7466,50.7536,18300.0
2010-02-24 11:45:00,72.4,72.51,72.36,72.38,9800.0,50.7606,50.8377,50.7325,50.7466,9800.0
2010-02-24 11:50:00,72.41,72.52,72.41,72.51,5000.0,50.7676,50.8447,50.7676,50.8377,5000.0
2010-02-24 11:55:00,72.48,72.53,72.42,72.42,5500.0,50.8167,50.8517,50.7746,50.7746,5500.0
2010-02-24 12:00:00,72.42,72.53,72.41,72.47,8100.0,50.7746,50.8517,50.7676,50.8097,8100.0
2010-02-24 12:05:00,72.45,72.45,72.37,72.39,9100.0,50.7956,50.7956,50.7396,50.7536,9100.0
2010-02-24 12:10:00,72.38,72.43,72.36,72.4,7200.0,50.7466,50.7816,50.7325,50.7606,7200.0
2010-02-24 12:15:00,72.42,72.5,72.35,72.48,8600.0,50.7746,50.8307,50.7255,50.8167,8600.0
2010-02-24 12:20:00,72.49,72.54,72.46,72.5,6700.0,50.8237,50.8587,50.8027,50.8307,6700.0
2010-02-24 12:25:00,72.5,72.57,72.43,72.44,8100.0,50.8307,50.8798,50.7816,50.7886,8100.0
2010-02-24 12:30:00,72.44,72.44,72.38,72.38,3200.0,50.7886,50.7886,50.7466,50.7466,3200.0
2010-02-24 12:35:00,72.37,72.39,72.32,72.32,5900.0,50.7396,50.7536,50.7045,50.7045,5900.0
2010-02-24 12:40:00,72.3,72.4,72.26,72.4,12000.0,50.6905,50.7606,50.6624,50.7606,12000.0
2010-02-24 12:45:00,72.4,72.51,72.34,72.5,34900.0,50.7606,50.8377,50.7185,50.8307,34900.0
2010-02-24 12:50:00,72.47,72.47,72.39,72.4,6800.0,50.8097,50.8097,50.7536,50.7606,6800.0
2010-02-24 12:55:00,72.4,72.47,72.39,72.45,12200.0,50.7606,50.8097,50.7536,50.7956,12200.0
2010-02-24 13:00:00,72.45,72.49,72.38,72.49,9400.0,50.7956,50.8237,50.7466,50.8237,9400.0
2010-02-24 13:05:00,72.49,72.49,72.39,72.39,6800.0,50.8237,50.8237,50.7536,50.7536,6800.0
2010-02-24 13:10:00,72.39,72.43,72.35,72.43,9600.0,50.7536,50.7816,50.7255,50.7816,9600.0
2010-02-24 13:15:00,72.43,72.57,72.42,72.5,6900.0,50.7816,50.8798,50.7746,50.8307,6900.0
2010-02-24 13:20:00,72.5,72.54,72.45,72.48,5600.0,50.8307,50.8587,50.7956,50.8167,5600.0
2010-02-24 13:25:00,72.47,72.55,72.47,72.48,3900.0,50.8097,50.8658,50.8097,50.8167,3900.0
2010-02-24 13:30:00,72.49,72.53,72.41,72.41,6400.0,50.8237,50.8517,50.7676,50.7676,6400.0
2010-02-24 13:35:00,72.41,72.49,72.41,72.48,6700.0,50.7676,50.8237,50.7676,50.8167,6700.0
2010-02-24 13:40:00,72.49,72.5,72.36,72.41,6300.0,50.8237,50.8307,50.7325,50.7676,6300.0
2010-02-24 13:45:00,72.39,72.46,72.39,72.42,3400.0,50.7536,50.8027,50.7536,50.7746,3400.0
2010-02-24 13:50:00,72.44,72.46,72.43,72.46,3100.0,50.7886,50.8027,50.7816,50.8027,3100.0
2010-02-24 13:55:00,72.45,72.46,72.37,72.43,6800.0,50.7956,50.8027,50.7396,50.7816,6800.0
2010-02-24 14:00:00,72.43,72.43,72.33,72.33,8300.0,50.7816,50.7816,50.7115,50.7115,8300.0
2010-02-24 14:05:00,72.33,72.41,72.33,72.33,4500.0,50.7115,50.7676,50.7115,50.7115,4500.0
2010-02-24 14:10:00,72.35,72.38,72.3,72.33,5500.0,50.7255,50.7466,50.6905,50.7115,5500.0
2010-02-24 14:15:00,72.34,72.34,72.22,72.3,10000.0,50.7185,50.7185,50.6344,50.6905,10000.0
2010-02-24 14:20:00,72.29,72.33,72.28,72.28,7000.0,50.6835,50.7115,50.6765,50.6765,7000.0
2010-02-24 14:25:00,72.26,72.29,72.22,72.26,7300.0,50.6624,50.6835,50.6344,50.6624,7300.0
2010-02-24 14:30:00,72.26,72.26,72.14,72.16,14700.0,50.6624,50.6624,50.5783,50.5923,14700.0
2010-02-24 14:35:00,72.15,72.19,72.11,72.14,11700.0,50.5853,50.6134,50.5573,50.5783,11700.0
2010-02-24 14:40:00,72.13,72.25,72.05,72.22,10800.0,50.5713,50.6554,50.5152,50.6344,10800.0
2010-02-24 14:45:00,72.24,72.26,72.17,72.25,8400.0,50.6484,50.6624,50.5993,50.6554,8400.0
2010-02-24 14:50:00,72.25,72.25,72.12,72.16,7000.0,50.6554,50.6554,50.5643,50.5923,7000.0
2010-02-24 14:55:00,72.15,72.23,72.14,72.14,17800.0,50.5853,50.6414,50.5783,50.5783,17800.0
2010-02-24 15:00:00,72.15,72.24,72.15,72.24,6800.0,50.5853,50.6484,50.5853,50.6484,6800.0
2010-02-24 15:05:00,72.24,72.25,72.19,72.2,10200.0,50.6484,50.6554,50.6134,50.6204,10200.0
2010-02-24 15:10:00,72.23,72.36,72.23,72.28,12700.0,50.6414,50.7325,50.6414,50.6765,12700.0
2010-02-24 15:15:00,72.28,72.28,72.22,72.22,9600.0,50.6765,50.6765,50.6344,50.6344,9600.0
2010-02-24 15:20:00,72.22,72.3,72.19,72.27,18900.0,50.6344,50.6905,50.6134,50.6694,18900.0
2010-02-24 15:25:00,72.27,72.28,72.2,72.23,12800.0,50.6694,50.6765,50.6204,50.6414,12800.0
2010-02-24 15:30:00,72.23,72.3,72.18,72.29,22600.0,50.6414,50.6905,50.6063,50.6835,22600.0
2010-02-24 15:35:00,72.31,72.41,72.3,72.36,25600.0,50.6975,50.7676,50.6905,50.7325,25600.0
2010-02-24 15:40:00,72.36,72.46,72.36,72.46,28100.0,50.7325,50.8027,50.7325,50.8027,28100.0
2010-02-24 15:45:00,72.46,72.55,72.44,72.47,44400.0,50.8027,50.8658,50.7886,50.8097,44400.0
2010-02-24 15:50:00,72.47,72.55,72.45,72.55,65700.0,50.8097,50.8658,50.7956,50.8658,65700.0
2010-02-24 15:55:00,72.55,72.59,72.52,72.59,89300.0,50.8658,50.8938,50.8447,50.8938,89300.0
2010-02-25 09:30:00,72.1,72.12,71.24,71.34,51800.0,50.5503,50.5643,49.9473,50.0174,51800.0
2010-02-25 09:35:00,71.32,71.43,71.13,71.43,30100.0,50.0034,50.0805,49.8702,50.0805,30100.0
2010-02-25 09:40:00,71.36,71.39,71.07,71.07,26100.0,50.0314,50.0525,49.8281,49.8281,26100.0
2010-02-25 09:45:00,71.06,71.18,70.83,71.08,29900.0,49.8211,49.9052,49.6598,49.8351,29900.0
2010-02-25 09:50:00,71.08,71.23,71.06,71.23,22500.0,49.8351,49.9403,49.8211,49.9403,22500.0
2010-02-25 09:55:00,71.24,71.4,71.17,71.27,15700.0,49.9473,50.0595,49.8982,49.9683,15700.0
2010-02-25 10:00:00,71.28,71.28,71.02,71.2,24600.0,49.9753,49.9753,49.793,49.9192,24600.0
2010-02-25 10:05:00,71.22,71.27,71.04,71.1,26000.0,49.9333,49.9683,49.8071,49.8491,26000.0
2010-02-25 10:10:00,71.12,71.32,71.08,71.16,16700.0,49.8632,50.0034,49.8351,49.8912,16700.0
2010-02-25 10:15:00,71.22,71.33,71.17,71.22,21500.0,49.9333,50.0104,49.8982,49.9333,21500.0
2010-02-25 10:20:00,71.24,71.3,71.16,71.18,21600.0,49.9473,49.9894,49.8912,49.9052,21600.0
2010-02-25 10:25:00,71.18,71.31,71.11,71.31,20300.0,49.9052,49.9964,49.8561,49.9964,20300.0
2010-02-25 10:30:00,71.25,71.28,71.12,71.28,18000.0,49.9543,49.9753,49.8632,49.9753,18000.0
2010-02-25 10:35:00,71.29,71.29,71.11,71.13,21900.0,49.9823,49.9823,49.8561,49.8702,21900.0
2010-02-25 10:40:00,71.12,71.16,71.01,71.13,42600.0,49.8632,49.8912,49.786,49.8702,42600.0
2010-02-25 10:45:00,71.14,71.22,71.11,71.11,18300.0,49.8772,49.9333,49.8561,49.8561,18300.0
2010-02-25 10:50:00,71.15,71.24,71.15,71.15,14900.0,49.8842,49.9473,49.8842,49.8842,14900.0
2010-02-25 10:55:00,71.18,71.2,70.95,70.95,23500.0,49.9052,49.9192,49.744,49.744,23500.0
2010-02-25 11:00:00,70.95,71.01,70.9,70.98,19200.0,49.744,49.786,49.7089,49.765,19200.0
2010-02-25 11:05:00,70.99,71.18,70.98,71.16,16700.0,49.772,49.9052,49.765,49.8912,16700.0
2010-02-25 11:10:00,71.18,71.24,71.12,71.14,12200.0,49.9052,49.9473,49.8632,49.8772,12200.0
2010-02-25 11:15:00,71.15,71.17,71.05,71.09,9400.0,49.8842,49.8982,49.8141,49.8421,9400.0
2010-02-25 11:20:00,71.08,71.13,71.0,71.05,12600.0,49.8351,49.8702,49.779,49.8141,12600.0
2010-02-25 11:25:00,71.09,71.11,70.96,70.96,7600.0,49.8421,49.8561,49.751,49.751,7600.0
2010-02-25 11:30:00,70.95,70.95,70.81,70.91,16600.0,49.744,49.744,49.6458,49.7159,16600.0
2010-02-25 11:35:00,70.93,70.98,70.84,70.85,10000.0,49.7299,49.765,49.6668,49.6739,10000.0
2010-02-25 11:40:00,70.83,71.07,70.83,71.05,24000.0,49.6598,49.8281,49.6598,49.8141,24000.0
2010-02-25 11:45:00,71.05,71.1,71.04,71.07,28100.0,49.8141,49.8491,49.8071,49.8281,28100.0
2010-02-25 11:50:00,71.07,71.09,70.98,71.0,34700.0,49.8281,49.8421,49.765,49.779,34700.0
2010-02-25 11:55:00,71.0,71.09,70.95,71.05,12200.0,49.779,49.8421,49.744,49.8141,12200.0
2010-02-25 12:00:00,71.05,71.18,71.01,71.16,8900.0,49.8141,49.9052,49.786,49.8912,8900.0
2010-02-25 12:05:00,71.14,71.3,71.14,71.3,9500.0,49.8772,49.9894,49.8772,49.9894,9500.0
2010-02-25 12:10:00,71.32,71.34,71.25,71.31,6000.0,50.0034,50.0174,49.9543,49.9964,6000.0
2010-02-25 12:15:00,71.31,71.33,71.23,71.23,11000.0,49.9964,50.0104,49.9403,49.9403,11000.0
2010-02-25 12:20:00,71.22,71.26,71.21,71.22,6200.0,49.9333,49.9613,49.9263,49.9333,6200.0
2010-02-25 12:25:00,71.21,71.22,71.15,71.2,7800.0,49.9263,49.9333,49.8842,49.9192,7800.0
2010-02-25 12:30:00,71.2,71.3,71.18,71.3,5300.0,49.9192,49.9894,49.9052,49.9894,5300.0
2010-02-25 12:35:00,71.3,71.37,71.29,71.33,13000.0,49.9894,50.0384,49.9823,50.0104,13000.0
2010-02-25 12:40:00,71.35,71.43,71.3,71.32,17600.0,50.0244,50.0805,49.9894,50.0034,17600.0
2010-02-25 12:45:00,71.33,71.36,71.28,71.33,5300.0,50.0104,50.0314,49.9753,50.0104,5300.0
2010-02-25 12:50:00,71.35,71.46,71.31,71.35,16800.0,50.0244,50.1015,49.9964,50.0244,16800.0
2010-02-25 12:55:00,71.36,71.37,71.2,71.24,10800.0,50.0314,50.0384,49.9192,49.9473,10800.0
2010-02-25 13:00:00,71.26,71.31,71.23,71.26,8300.0,49.9613,49.9964,49.9403,49.9613,8300.0
2010-02-25 13:05:00,71.26,71.31,71.19,71.2,11400.0,49.9613,49.9964,49.9122,49.9192,11400.0
2010-02-25 13:10:00,71.24,71.3,71.21,71.29,6800.0,49.9473,49.9894,49.9263,49.9823,6800.0
2010-02-25 13:15:00,71.28,71.28,71.16,71.21,10900.0,49.9753,49.9753,49.8912,49.9263,10900.0
2010-02-25 13:20:00,71.22,71.31,71.21,71.26,9200.0,49.9333,49.9964,49.9263,49.9613,9200.0
2010-02-25 13:25:00,71.27,71.28,71.15,71.15,9200.0,49.9683,49.9753,49.8842,49.8842,9200.0
2010-02-25 13:30:00,71.17,71.24,71.17,71.24,8200.0,49.8982,49.9473,49.8982,49.9473,8200.0
2010-02-25 13:35:00,71.26,71.37,71.19,71.36,11300.0,49.9613,50.0384,49.9122,50.0314,11300.0
2010-02-25 13:40:00,71.35,71.41,71.24,71.29,11900.0,50.0244,50.0665,49.9473,49.9823,11900.0
2010-02-25 13:45:00,71.31,71.53,71.3,71.4,26600.0,49.9964,50.1506,49.9894,50.0595,26600.0
2010-02-25 13:50:00,71.39,71.52,71.39,71.48,12200.0,50.0525,50.1436,50.0525,50.1156,12200.0
2010-02-25 13:55:00,71.5,71.73,71.5,71.73,19700.0,50.1296,50.2908,50.1296,50.2908,19700.0
2010-02-25 14:00:00,71.74,71.92,71.74,71.78,52600.0,50.2978,50.424,50.2978,50.3259,52600.0
2010-02-25 14:05:00,71.8,71.87,71.72,71.76,17300.0,50.3399,50.389,50.2838,50.3119,17300.0
2010-02-25 14:10:00,71.74,71.75,71.65,71.69,14900.0,50.2978,50.3049,50.2347,50.2628,14900.0
2010-02-25 14:15:00,71.71,71.74,71.61,71.72,11800.0,50.2768,50.2978,50.2067,50.2838,11800.0
2010-02-25 14:20:00,71.73,71.88,71.73,71.77,10000.0,50.2908,50.396,50.2908,50.3189,10000.0
2010-02-25 14:25:00,71.77,71.93,71.72,71.76,13100.0,50.3189,50.4311,50.2838,50.3119,13100.0
2010-02-25 14:30:00,71.76,71.86,71.71,71.86,13500.0,50.3119,50.382,50.2768,50.382,13500.0
2010-02-25 14:35:00,71.84,71.85,71.68,71.69,13400.0,50.368,50.375,50.2558,50.2628,13400.0
2010-02-25 14:40:00,71.67,71.81,71.67,71.77,14800.0,50.2488,50.3469,50.2488,50.3189,14800.0
2010-02-25 14:45:00,71.78,71.87,71.73,71.75,13300.0,50.3259,50.389,50.2908,50.3049,13300.0
2010-02-25 14:50:00,71.78,71.84,71.73,71.8,7300.0,50.3259,50.368,50.2908,50.3399,7300.0
2010-02-25 14:55:00,71.81,71.87,71.75,71.8,12600.0,50.3469,50.389,50.3049,50.3399,12600.0
2010-02-25 15:00:00,71.8,71.85,71.75,71.81,16000.0,50.3399,50.375,50.3049,50.3469,16000.0
2010-02-25 15:05:00,71.83,72.05,71.82,71.99,47200.0,50.3609,50.5152,50.3539,50.4731,47200.0
2010-02-25 15:10:00,71.99,72.03,71.86,71.95,30000.0,50.4731,50.5012,50.382,50.4451,30000.0
2010-02-25 15:15:00,71.92,71.95,71.84,71.84,16400.0,50.424,50.4451,50.368,50.368,16400.0
2010-02-25 15:20:00,71.84,71.94,71.78,71.86,24200.0,50.368,50.4381,50.3259,50.382,24200.0
2010-02-25 15:25:00,71.87,71.98,71.84,71.97,23300.0,50.389,50.4661,50.368,50.4591,23300.0
2010-02-25 15:30:00,71.98,72.14,71.94,72.11,26700.0,50.4661,50.5783,50.4381,50.5573,26700.0
2010-02-25 15:35:00,72.1,72.14,71.99,71.99,20800.0,50.5503,50.5783,50.4731,50.4731,20800.0
2010-02-25 15:40:00,71.99,72.23,71.99,72.13,44200.0,50.4731,50.6414,50.4731,50.5713,44200.0
2010-02-25 15:45:00,72.14,72.24,72.1,72.13,36100.0,50.5783,50.6484,50.5503,50.5713,36100.0
2010-02-25 15:50:00,72.12,72.14,71.96,72.14,42100.0,50.5643,50.5783,50.4521,50.5783,42100.0
2010-02-25 15:55:00,72.15,72.23,72.12,72.23,66100.0,50.5853,50.6414,50.5643,50.6414,66100.0
2010-02-26 09:30:00,72.39,72.39,72.17,72.34,23300.0,50.7536,50.7536,50.5993,50.7185,23300.0
2010-02-26 09:35:00,72.31,72.45,72.31,72.4,17500.0,50.6975,50.7956,50.6975,50.7606,17500.0
2010-02-26 09:40:00,72.4,72.67,72.27,72.58,25700.0,50.7606,50.9499,50.6694,50.8868,25700.0
2010-02-26 09:45:00,72.58,72.58,72.43,72.45,16600.0,50.8868,50.8868,50.7816,50.7956,16600.0
2010-02-26 09:50:00,72.45,72.45,72.23,72.29,24500.0,50.7956,50.7956,50.6414,50.6835,24500.0
2010-02-26 09:55:00,72.31,72.49,72.21,72.26,29300.0,50.6975,50.8237,50.6274,50.6624,29300.0
2010-02-26 10:00:00,72.26,72.3,71.77,71.78,47300.0,50.6624,50.6905,50.3189,50.3259,47300.0
2010-02-26 10:05:00,71.78,71.94,71.59,71.92,42900.0,50.3259,50.4381,50.1927,50.424,42900.0
2010-02-26 10:10:00,71.92,72.02,71.87,71.96,45500.0,50.424,50.4942,50.389,50.4521,45500.0
2010-02-26 10:15:00,71.95,72.08,71.95,72.04,19500.0,50.4451,50.5362,50.4451,50.5082,19500.0
2010-02-26 10:20:00,72.04,72.21,71.99,72.15,22000.0,50.5082,50.6274,50.4731,50.5853,22000.0
2010-02-26 10:25:00,72.17,72.26,72.12,72.25,6500.0,50.5993,50.6624,50.5643,50.6554,6500.0
2010-02-26 10:30:00,72.27,72.4,72.24,72.26,12500.0,50.6694,50.7606,50.6484,50.6624,12500.0
2010-02-26 10:35:00,72.23,72.58,72.22,72.58,11000.0,50.6414,50.8868,50.6344,50.8868,11000.0
2010-02-26 10:40:00,72.55,72.61,72.51,72.61,5900.0,50.8658,50.9078,50.8377,50.9078,5900.0
2010-02-26 10:45:00,72.58,72.6,72.42,72.43,9200.0,50.8868,50.9008,50.7746,50.7816,9200.0
2010-02-26 10:50:00,72.45,72.55,72.44,72.47,10900.0,50.7956,50.8658,50.7886,50.8097,10900.0
2010-02-26 10:55:00,72.45,72.56,72.42,72.48,5300.0,50.7956,50.8728,50.7746,50.8167,5300.0
2010-02-26 11:00:00,72.47,72.63,72.47,72.63,12200.0,50.8097,50.9218,50.8097,50.9218,12200.0
2010-02-26 11:05:00,72.63,72.7,72.61,72.66,8100.0,50.9218,50.9709,50.9078,50.9429,8100.0
2010-02-26 11:10:00,72.66,72.68,72.6,72.61,4200.0,50.9429,50.9569,50.9008,50.9078,4200.0
2010-02-26 11:15:00,72.62,72.65,72.55,72.56,9000.0,50.9148,50.9359,50.8658,50.8728,9000.0
2010-02-26 11:20:00,72.56,72.56,72.47,72.5,4100.0,50.8728,50.8728,50.8097,50.8307,4100.0
2010-02-26 11:25:00,72.5,72.53,72.43,72.46,3400.0,50.8307,50.8517,50.7816,50.8027,3400.0
2010-02-26 11:30:00,72.36,72.52,72.35,72.47,5200.0,50.7325,50.8447,50.7255,50.8097,5200.0
2010-02-26 11:35:00,72.47,72.57,72.46,72.55,5300.0,50.8097,50.8798,50.8027,50.8658,5300.0
2010-02-26 11:40:00,72.55,72.55,72.42,72.42,7700.0,50.8658,50.8658,50.7746,50.7746,7700.0
2010-02-26 11:45:00,72.41,72.45,72.35,72.38,9700.0,50.7676,50.7956,50.7255,50.7466,9700.0
2010-02-26 11:50:00,72.35,72.38,72.3,72.31,4100.0,50.7255,50.7466,50.6905,50.6975,4100.0
2010-02-26 11:55:00,72.35,72.44,72.33,72.44,7000.0,50.7255,50.7886,50.7115,50.7886,7000.0
2010-02-26 12:00:00,72.44,72.44,72.25,72.32,10100.0,50.7886,50.7886,50.6554,50.7045,10100.0
2010-02-26 12:05:00,72.32,72.39,72.32,72.35,5100.0,50.7045,50.7536,50.7045,50.7255,5100.0
2010-02-26 12:10:00,72.32,72.32,72.25,72.31,3200.0,50.7045,50.7045,50.6554,50.6975,3200.0
2010-02-26 12:15:00,72.31,72.32,72.24,72.3,5200.0,50.6975,50.7045,50.6484,50.6905,5200.0
2010-02-26 12:20:00,72.35,72.4,72.34,72.37,9500.0,50.7255,50.7606,50.7185,50.7396,9500.0
2010-02-26 12:25:00,72.37,72.39,72.32,72.37,4200.0,50.7396,50.7536,50.7045,50.7396,4200.0
2010-02-26 12:30:00,72.37,72.39,72.35,72.38,3000.0,50.7396,50.7536,50.7255,50.7466,3000.0
2010-02-26 12:35:00,72.38,72.41,72.27,72.4,7400.0,50.7466,50.7676,50.6694,50.7606,7400.0
2010-02-26 12:40:00,72.41,72.49,72.39,72.43,11200.0,50.7676,50.8237,50.7536,50.7816,11200.0
2010-02-26 12:45:00,72.44,72.48,72.37,72.38,16700.0,50.7886,50.8167,50.7396,50.7466,16700.0
2010-02-26 12:50:00,72.37,72.37,72.26,72.28,6800.0,50.7396,50.7396,50.6624,50.6765,6800.0
2010-02-26 12:55:00,72.29,72.39,72.27,72.37,4100.0,50.6835,50.7536,50.6694,50.7396,4100.0
2010-02-26 13:00:00,72.39,72.43,72.35,72.43,8700.0,50.7536,50.7816,50.7255,50.7816,8700.0
2010-02-26 13:05:00,72.44,72.44,72.31,72.32,3800.0,50.7886,50.7886,50.6975,50.7045,3800.0
2010-02-26 13:10:00,72.33,72.35,72.31,72.33,11500.0,50.7115,50.7255,50.6975,50.7115,11500.0
2010-02-26 13:15:00,72.33,72.41,72.33,72.41,3400.0,50.7115,50.7676,50.7115,50.7676,3400.0
2010-02-26 13:20:00,72.42,72.49,72.41,72.49,4100.0,50.7746,50.8237,50.7676,50.8237,4100.0
2010-02-26 13:25:00,72.49,72.54,72.45,72.52,5000.0,50.8237,50.8587,50.7956,50.8447,5000.0
2010-02-26 13:30:00,72.51,72.59,72.46,72.51,8900.0,50.8377,50.8938,50.8027,50.8377,8900.0
2010-02-26 13:35:00,72.51,72.51,72.4,72.44,4700.0,50.8377,50.8377,50.7606,50.7886,4700.0
2010-02-26 13:40:00,72.47,72.5,72.44,72.44,7600.0,50.8097,50.8307,50.7886,50.7886,7600.0
2010-02-26 13:45:00,72.43,72.5,72.43,72.49,2300.0,50.7816,50.8307,50.7816,50.8237,2300.0
2010-02-26 13:50:00,72.49,72.51,72.43,72.45,6200.0,50.8237,50.8377,50.7816,50.7956,6200.0
2010-02-26 13:55:00,72.45,72.49,72.43,72.48,4300.0,50.7956,50.8237,50.7816,50.8167,4300.0
2010-02-26 14:00:00,72.46,72.48,72.42,72.46,5300.0,50.8027,50.8167,50.7746,50.8027,5300.0
2010-02-26 14:05:00,72.43,72.47,72.42,72.47,7200.0,50.7816,50.8097,50.7746,50.8097,7200.0
2010-02-26 14:10:00,72.48,72.48,72.43,72.48,4900.0,50.8167,50.8167,50.7816,50.8167,4900.0
2010-02-26 14:15:00,72.47,72.48,72.34,72.34,9500.0,50.8097,50.8167,50.7185,50.7185,9500.0
2010-02-26 14:20:00,72.35,72.41,72.3,72.4,6800.0,50.7255,50.7676,50.6905,50.7606,6800.0
2010-02-26 14:25:00,72.4,72.5,72.4,72.49,6800.0,50.7606,50.8307,50.7606,50.8237,6800.0
2010-02-26 14:30:00,72.47,72.59,72.47,72.51,26700.0,50.8097,50.8938,50.8097,50.8377,26700.0
2010-02-26 14:35:00,72.51,72.55,72.5,72.52,6800.0,50.8377,50.8658,50.8307,50.8447,6800.0
2010-02-26 14:40:00,72.52,72.53,72.49,72.51,6000.0,50.8447,50.8517,50.8237,50.8377,6000.0
2010-02-26 14:45:00,72.53,72.61,72.51,72.61,7400.0,50.8517,50.9078,50.8377,50.9078,7400.0
2010-02-26 14:50:00,72.6,72.6,72.48,72.5,10500.0,50.9008,50.9008,50.8167,50.8307,10500.0
2010-02-26 14:55:00,72.51,72.64,72.49,72.64,6500.0,50.8377,50.9289,50.8237,50.9289,6500.0
2010-02-26 15:00:00,72.65,72.65,72.5,72.5,13100.0,50.9359,50.9359,50.8307,50.8307,13100.0
2010-02-26 15:05:00,72.49,72.5,72.4,72.44,18200.0,50.8237,50.8307,50.7606,50.7886,18200.0
2010-02-26 15:10:00,72.44,72.62,72.44,72.58,30700.0,50.7886,50.9148,50.7886,50.8868,30700.0
2010-02-26 15:15:00,72.57,72.6,72.47,72.5,16700.0,50.8798,50.9008,50.8097,50.8307,16700.0
2010-02-26 15:20:00,72.52,72.54,72.47,72.49,11300.0,50.8447,50.8587,50.8097,50.8237,11300.0
2010-02-26 15:25:00,72.49,72.61,72.49,72.55,22400.0,50.8237,50.9078,50.8237,50.8658,22400.0
2010-02-26 15:30:00,72.55,72.63,72.51,72.6,51500.0,50.8658,50.9218,50.8377,50.9008,51500.0
2010-02-26 15:35:00,72.6,72.68,72.58,72.66,60300.0,50.9008,50.9569,50.8868,50.9429,60300.0
2010-02-26 15:40:00,72.66,72.67,72.54,72.65,54300.0,50.9429,50.9499,50.8587,50.9359,54300.0
2010-02-26 15:45:00,72.65,72.65,72.57,72.59,56900.0,50.9359,50.9359,50.8798,50.8938,56900.0
2010-02-26 15:50:00,72.59,72.74,72.56,72.7,52800.0,50.8938,50.999,50.8728,50.9709,52800.0
2010-02-26 15:55:00,72.69,72.71,72.57,72.6,139000.0,50.9639,50.9779,50.8798,50.9008,139000.0
2010-03-01 09:30:00,72.54,73.09,72.54,72.68,54100.0,50.8587,51.2444,50.8587,50.9569,54100.0
2010-03-01 09:35:00,72.7,72.83,72.68,72.76,20600.0,50.9709,51.0621,50.9569,51.013,20600.0
2010-03-01 09:40:00,72.76,73.17,72.76,73.17,18600.0,51.013,51.3004,51.013,51.3004,18600.0
2010-03-01 09:45:00,73.17,73.28,73.13,73.28,30800.0,51.3004,51.3776,51.2724,51.3776,30800.0
2010-03-01 09:50:00,73.27,73.41,73.26,73.36,27000.0,51.3706,51.4687,51.3635,51.4337,27000.0
2010-03-01 09:55:00,73.33,73.37,73.13,73.17,24900.0,51.4126,51.4407,51.2724,51.3004,24900.0
2010-03-01 10:00:00,73.19,73.47,73.05,73.46,31300.0,51.3145,51.5108,51.2163,51.5038,31300.0
2010-03-01 10:05:00,73.45,73.56,73.44,73.51,26800.0,51.4968,51.5739,51.4897,51.5388,26800.0
2010-03-01 10:10:00,73.54,73.7,73.51,73.68,22600.0,51.5599,51.672,51.5388,51.658,22600.0
2010-03-01 10:15:00,73.68,73.73,73.55,73.58,14700.0,51.658,51.6931,51.5669,51.5879,14700.0
2010-03-01 10:20:00,73.59,73.59,73.45,73.49,16100.0,51.5949,51.5949,51.4968,51.5248,16100.0
2010-03-01 10:25:00,73.5,73.58,73.47,73.58,17000.0,51.5318,51.5879,51.5108,51.5879,17000.0
2010-03-01 10:30:00,73.59,73.62,73.45,73.53,25400.0,51.5949,51.6159,51.4968,51.5528,25400.0
2010-03-01 10:35:00,73.55,73.58,73.4,73.49,30100.0,51.5669,51.5879,51.4617,51.5248,30100.0
2010-03-01 10:40:00,73.47,73.54,73.45,73.51,34900.0,51.5108,51.5599,51.4968,51.5388,34900.0
2010-03-01 10:45:00,73.51,73.58,73.47,73.56,20000.0,51.5388,51.5879,51.5108,51.5739,20000.0
2010-03-01 10:50:00,73.56,73.69,73.55,73.67,14500.0,51.5739,51.665,51.5669,51.651,14500.0
2010-03-01 10:55:00,73.68,73.8,73.63,73.78,24700.0,51.658,51.7421,51.623,51.7281,24700.0
2010-03-01 11:00:00,73.77,73.83,73.7,73.81,24000.0,51.7211,51.7632,51.672,51.7492,24000.0
2010-03-01 11:05:00,73.8,73.9,73.73,73.9,18300.0,51.7421,51.8123,51.6931,51.8123,18300.0
2010-03-01 11:10:00,73.89,73.94,73.87,73.89,22000.0,51.8052,51.8403,51.7912,51.8052,22000.0
2010-03-01 11:15:00,73.89,73.91,73.78,73.84,25500.0,51.8052,51.8193,51.7281,51.7702,25500.0
2010-03-01 11:20:00,73.8,73.83,73.73,73.79,22000.0,51.7421,51.7632,51.6931,51.7351,22000.0
2010-03-01 11:25:00,73.78,73.87,73.76,73.87,18300.0,51.7281,51.7912,51.7141,51.7912,18300.0
2010-03-01 11:30:00,73.87,73.98,73.87,73.93,22700.0,51.7912,51.8683,51.7912,51.8333,22700.0
2010-03-01 11:35:00,73.93,73.93,73.85,73.87,16600.0,51.8333,51.8333,51.7772,51.7912,16600.0
2010-03-01 11:40:00,73.87,73.87,73.64,73.64,18700.0,51.7912,51.7912,51.63,51.63,18700.0
2010-03-01 11:45:00,73.64,73.73,73.62,73.71,26800.0,51.63,51.6931,51.6159,51.679,26800.0
2010-03-01 11:50:00,73.71,73.75,73.65,73.74,27900.0,51.679,51.7071,51.637,51.7001,27900.0
2010-03-01 11:55:00,73.71,73.78,73.63,73.78,19200.0,51.679,51.7281,51.623,51.7281,19200.0
2010-03-01 12:00:00,73.8,73.81,73.71,73.8,12100.0,51.7421,51.7492,51.679,51.7421,12100.0
2010-03-01 12:05:00,73.8,73.92,73.77,73.92,15200.0,51.7421,51.8263,51.7211,51.8263,15200.0
2010-03-01 12:10:00,73.92,73.95,73.87,73.9,13400.0,51.8263,51.8473,51.7912,51.8123,13400.0
2010-03-01 12:15:00,73.9,74.0,73.86,74.0,21100.0,51.8123,51.8824,51.7842,51.8824,21100.0
2010-03-01 12:20:00,73.97,73.99,73.93,73.95,13000.0,51.8613,51.8754,51.8333,51.8473,13000.0
2010-03-01 12:25:00,73.96,74.0,73.95,73.99,19900.0,51.8543,51.8824,51.8473,51.8754,19900.0
2010-03-01 12:30:00,73.99,74.03,73.96,74.03,22600.0,51.8754,51.9034,51.8543,51.9034,22600.0
2010-03-01 12:35:00,74.03,74.07,73.98,73.99,23900.0,51.9034,51.9314,51.8683,51.8754,23900.0
2010-03-01 12:40:00,74.0,74.05,73.97,74.05,13900.0,51.8824,51.9174,51.8613,51.9174,13900.0
2010-03-01 12:45:00,74.04,74.1,74.04,74.06,20700.0,51.9104,51.9525,51.9104,51.9244,20700.0
2010-03-01 12:50:00,74.05,74.06,73.98,74.01,18000.0,51.9174,51.9244,51.8683,51.8894,18000.0
2010-03-01 12:55:00,74.01,74.01,73.86,73.91,17600.0,51.8894,51.8894,51.7842,51.8193,17600.0
2010-03-01 13:00:00,73.9,73.93,73.87,73.88,19200.0,51.8123,51.8333,51.7912,51.7982,19200.0
2010-03-01 13:05:00,73.9,73.91,73.82,73.83,15900.0,51.8123,51.8193,51.7562,51.7632,15900.0
2010-03-01 13:10:00,73.84,73.99,73.84,73.98,18900.0,51.7702,51.8754,51.7702,51.8683,18900.0
2010-03-01 13:15:00,73.99,73.99,73.93,73.93,11300.0,51.8754,51.8754,51.8333,51.8333,11300.0
2010-03-01 13:20:00,73.95,73.96,73.92,73.92,13400.0,51.8473,51.8543,51.8263,51.8263,13400.0
2010-03-01 13:25:00,73.92,73.96,73.9,73.95,15300.0,51.8263,51.8543,51.8123,51.8473,15300.0
2010-03-01 13:30:00,73.96,73.99,73.95,73.97,7900.0,51.8543,51.8754,51.8473,51.8613,7900.0
2010-03-01 13:35:00,73.97,74.0,73.94,73.94,47700.0,51.8613,51.8824,51.8403,51.8403,47700.0
2010-03-01 13:40:00,73.94,74.0,73.93,73.97,19200.0,51.8403,51.8824,51.8333,51.8613,19200.0
2010-03-01 13:45:00,73.97,74.01,73.94,74.0,25700.0,51.8613,51.8894,51.8403,51.8824,25700.0
2010-03-01 13:50:00,74.0,74.01,73.92,73.93,20700.0,51.8824,51.8894,51.8263,51.8333,20700.0
2010-03-01 13:55:00,73.93,73.93,73.88,73.91,26200.0,51.8333,51.8333,51.7982,51.8193,26200.0
2010-03-01 14:00:00,73.92,73.92,73.88,73.91,19200.0,51.8263,51.8263,51.7982,51.8193,19200.0
2010-03-01 14:05:00,73.91,73.93,73.85,73.92,18700.0,51.8193,51.8333,51.7772,51.8263,18700.0
2010-03-01 14:10:00,73.93,74.02,73.91,74.02,20500.0,51.8333,51.8964,51.8193,51.8964,20500.0
2010-03-01 14:15:00,74.01,74.13,73.99,74.0,56300.0,51.8894,51.9735,51.8754,51.8824,56300.0
2010-03-01 14:20:00,74.0,74.05,73.98,74.04,27900.0,51.8824,51.9174,51.8683,51.9104,27900.0
2010-03-01 14:25:00,74.05,74.05,73.89,73.9,27800.0,51.9174,51.9174,51.8052,51.8123,27800.0
2010-03-01 14:30:00,73.9,73.92,73.85,73.85,21300.0,51.8123,51.8263,51.7772,51.7772,21300.0
2010-03-01 14:35:00,73.84,73.89,73.8,73.86,21200.0,51.7702,51.8052,51.7421,51.7842,21200.0
2010-03-01 14:40:00,73.86,73.92,73.86,73.92,17000.0,51.7842,51.8263,51.7842,51.8263,17000.0
2010-03-01 14:45:00,73.91,73.93,73.88,73.92,18500.0,51.8193,51.8333,51.7982,51.8263,18500.0
2010-03-01 14:50:00,73.92,73.94,73.89,73.94,22400.0,51.8263,51.8403,51.8052,51.8403,22400.0
2010-03-01 14:55:00,73.94,73.97,73.88,73.9,30600.0,51.8403,51.8613,51.7982,51.8123,30600.0
2010-03-01 15:00:00,73.9,73.92,73.83,73.89,45200.0,51.8123,51.8263,51.7632,51.8052,45200.0
2010-03-01 15:05:00,73.89,73.91,73.86,73.88,32700.0,51.8052,51.8193,51.7842,51.7982,32700.0
2010-03-01 15:10:00,73.89,73.92,73.84,73.91,33700.0,51.8052,51.8263,51.7702,51.8193,33700.0
2010-03-01 15:15:00,73.9,73.94,73.9,73.93,27900.0,51.8123,51.8403,51.8123,51.8333,27900.0
2010-03-01 15:20:00,73.92,73.94,73.89,73.93,28900.0,51.8263,51.8403,51.8052,51.8333,28900.0
2010-03-01 15:25:00,73.93,73.97,73.93,73.96,29000.0,51.8333,51.8613,51.8333,51.8543,29000.0
2010-03-01 15:30:00,73.94,74.0,73.94,73.98,40400.0,51.8403,51.8824,51.8403,51.8683,40400.0
2010-03-01 15:35:00,73.97,74.0,73.93,73.95,44600.0,51.8613,51.8824,51.8333,51.8473,44600.0
2010-03-01 15:40:00,73.95,73.96,73.87,73.9,75100.0,51.8473,51.8543,51.7912,51.8123,75100.0
2010-03-01 15:45:00,73.9,73.91,73.8,73.85,57400.0,51.8123,51.8193,51.7421,51.7772,57400.0
2010-03-01 15:50:00,73.85,73.93,73.85,73.91,81000.0,51.7772,51.8333,51.7772,51.8193,81000.0
2010-03-01 15:55:00,73.91,73.99,73.87,73.92,123000.0,51.8193,51.8754,51.7912,51.8263,123000.0
2010-03-02 09:30:00,74.65,74.65,74.13,74.29,59300.0,52.3381,52.3381,51.9735,52.0857,59300.0
2010-03-02 09:35:00,74.29,74.32,74.1,74.12,42700.0,52.0857,52.1067,51.9525,51.9665,42700.0
2010-03-02 09:40:00,74.11,74.13,73.93,73.98,50300.0,51.9595,51.9735,51.8333,51.8683,50300.0
2010-03-02 09:45:00,73.98,74.09,73.89,73.98,25700.0,51.8683,51.9455,51.8052,51.8683,25700.0
2010-03-02 09:50:00,74.0,74.02,73.85,73.97,19500.0,51.8824,51.8964,51.7772,51.8613,19500.0
2010-03-02 09:55:00,73.96,74.02,73.85,73.86,32300.0,51.8543,51.8964,51.7772,51.7842,32300.0
2010-03-02 10:00:00,73.87,73.94,73.73,73.77,48900.0,51.7912,51.8403,51.6931,51.7211,48900.0
2010-03-02 10:05:00,73.78,73.83,73.65,73.66,39700.0,51.7281,51.7632,51.637,51.644,39700.0
2010-03-02 10:10:00,73.67,73.67,73.45,73.47,58900.0,51.651,51.651,51.4968,51.5108,58900.0
2010-03-02 10:15:00,73.49,73.77,73.41,73.71,43200.0,51.5248,51.7211,51.4687,51.679,43200.0
2010-03-02 10:20:00,73.72,73.93,73.72,73.85,21300.0,51.6861,51.8333,51.6861,51.7772,21300.0
2010-03-02 10:25:00,73.83,73.85,73.75,73.75,16500.0,51.7632,51.7772,51.7071,51.7071,16500.0
2010-03-02 10:30:00,73.76,73.84,73.71,73.81,26100.0,51.7141,51.7702,51.679,51.7492,26100.0
2010-03-02 10:35:00,73.82,73.92,73.79,73.89,19900.0,51.7562,51.8263,51.7351,51.8052,19900.0
2010-03-02 10:40:00,73.89,73.95,73.89,73.92,14400.0,51.8052,51.8473,51.8052,51.8263,14400.0
2010-03-02 10:45:00,73.92,74.03,73.91,74.02,20800.0,51.8263,51.9034,51.8193,51.8964,20800.0
2010-03-02 10:50:00,74.03,74.03,73.9,73.92,29700.0,51.9034,51.9034,51.8123,51.8263,29700.0
2010-03-02 10:55:00,73.93,73.95,73.77,73.77,27400.0,51.8333,51.8473,51.7211,51.7211,27400.0
2010-03-02 11:00:00,73.77,73.93,73.77,73.93,12000.0,51.7211,51.8333,51.7211,51.8333,12000.0
2010-03-02 11:05:00,73.94,74.02,73.92,73.99,32800.0,51.8403,51.8964,51.8263,51.8754,32800.0
2010-03-02 11:10:00,73.99,74.0,73.94,73.94,25400.0,51.8754,51.8824,51.8403,51.8403,25400.0
2010-03-02 11:15:00,73.93,73.96,73.9,73.95,13600.0,51.8333,51.8543,51.8123,51.8473,13600.0
2010-03-02 11:20:00,73.95,73.98,73.84,73.89,17000.0,51.8473,51.8683,51.7702,51.8052,17000.0
2010-03-02 11:25:00,73.91,74.01,73.9,74.01,19100.0,51.8193,51.8894,51.8123,51.8894,19100.0
2010-03-02 11:30:00,74.0,74.01,73.87,73.88,23200.0,51.8824,51.8894,51.7912,51.7982,23200.0
2010-03-02 11:35:00,73.89,73.99,73.86,73.9,15400.0,51.8052,51.8754,51.7842,51.8123,15400.0
2010-03-02 11:40:00,73.9,73.93,73.85,73.87,8700.0,51.8123,51.8333,51.7772,51.7912,8700.0
2010-03-02 11:45:00,73.88,73.96,73.87,73.95,12400.0,51.7982,51.8543,51.7912,51.8473,12400.0
2010-03-02 11:50:00,73.95,74.0,73.94,73.96,24100.0,51.8473,51.8824,51.8403,51.8543,24100.0
2010-03-02 11:55:00,73.97,73.97,73.84,73.86,24800.0,51.8613,51.8613,51.7702,51.7842,24800.0
2010-03-02 12:00:00,73.86,73.87,73.8,73.85,30600.0,51.7842,51.7912,51.7421,51.7772,30600.0
2010-03-02 12:05:00,73.86,73.86,73.75,73.77,16800.0,51.7842,51.7842,51.7071,51.7211,16800.0
2010-03-02 12:10:00,73.79,73.86,73.79,73.85,7700.0,51.7351,51.7842,51.7351,51.7772,7700.0
2010-03-02 12:15:00,73.84,73.89,73.8,73.87,5800.0,51.7702,51.8052,51.7421,51.7912,5800.0
2010-03-02 12:20:00,73.86,73.91,73.81,73.91,9500.0,51.7842,51.8193,51.7492,51.8193,9500.0
2010-03-02 12:25:00,73.9,73.96,73.88,73.95,6900.0,51.8123,51.8543,51.7982,51.8473,6900.0
2010-03-02 12:30:00,73.94,73.97,73.87,73.95,13700.0,51.8403,51.8613,51.7912,51.8473,13700.0
2010-03-02 12:35:00,73.95,73.98,73.94,73.94,8400.0,51.8473,51.8683,51.8403,51.8403,8400.0
2010-03-02 12:40:00,73.94,73.97,73.9,73.97,6100.0,51.8403,51.8613,51.8123,51.8613,6100.0
2010-03-02 12:45:00,73.97,73.99,73.95,73.99,6700.0,51.8613,51.8754,51.8473,51.8754,6700.0
2010-03-02 12:50:00,73.98,74.0,73.95,73.95,18800.0,51.8683,51.8824,51.8473,51.8473,18800.0
2010-03-02 12:55:00,73.96,74.01,73.94,73.96,10700.0,51.8543,51.8894,51.8403,51.8543,10700.0
2010-03-02 13:00:00,73.96,74.01,73.96,74.0,14800.0,51.8543,51.8894,51.8543,51.8824,14800.0
2010-03-02 13:05:00,74.0,74.01,73.87,73.9,30600.0,51.8824,51.8894,51.7912,51.8123,30600.0
2010-03-02 13:10:00,73.87,73.89,73.85,73.89,8100.0,51.7912,51.8052,51.7772,51.8052,8100.0
2010-03-02 13:15:00,73.89,73.99,73.89,73.98,9300.0,51.8052,51.8754,51.8052,51.8683,9300.0
2010-03-02 13:20:00,73.99,74.0,73.96,73.96,7000.0,51.8754,51.8824,51.8543,51.8543,7000.0
2010-03-02 13:25:00,73.98,73.99,73.93,73.99,6300.0,51.8683,51.8754,51.8333,51.8754,6300.0
2010-03-02 13:30:00,73.99,74.01,73.97,74.0,7100.0,51.8754,51.8894,51.8613,51.8824,7100.0
2010-03-02 13:35:00,74.01,74.01,74.0,74.0,7800.0,51.8894,51.8894,51.8824,51.8824,7800.0
2010-03-02 13:40:00,74.01,74.05,74.0,74.05,10500.0,51.8894,51.9174,51.8824,51.9174,10500.0
2010-03-02 13:45:00,74.05,74.09,74.02,74.04,21700.0,51.9174,51.9455,51.8964,51.9104,21700.0
2010-03-02 13:50:00,74.04,74.15,74.04,74.15,5700.0,51.9104,51.9875,51.9104,51.9875,5700.0
2010-03-02 13:55:00,74.15,74.23,74.12,74.19,9500.0,51.9875,52.0436,51.9665,52.0156,9500.0
2010-03-02 14:00:00,74.21,74.24,74.18,74.22,14100.0,52.0296,52.0506,52.0086,52.0366,14100.0
2010-03-02 14:05:00,74.22,74.24,74.21,74.23,8800.0,52.0366,52.0506,52.0296,52.0436,8800.0
2010-03-02 14:10:00,74.22,74.22,74.15,74.17,23300.0,52.0366,52.0366,51.9875,52.0016,23300.0
2010-03-02 14:15:00,74.16,74.31,74.15,74.31,17400.0,51.9945,52.0997,51.9875,52.0997,17400.0
2010-03-02 14:20:00,74.31,74.31,74.22,74.24,15700.0,52.0997,52.0997,52.0366,52.0506,15700.0
2010-03-02 14:25:00,74.25,74.26,74.15,74.18,13700.0,52.0576,52.0647,51.9875,52.0086,13700.0
2010-03-02 14:30:00,74.16,74.22,74.11,74.21,10400.0,51.9945,52.0366,51.9595,52.0296,10400.0
2010-03-02 14:35:00,74.2,74.22,74.15,74.21,13000.0,52.0226,52.0366,51.9875,52.0296,13000.0
2010-03-02 14:40:00,74.21,74.23,74.07,74.14,13000.0,52.0296,52.0436,51.9314,51.9805,13000.0
2010-03-02 14:45:00,74.14,74.17,74.11,74.11,8500.0,51.9805,52.0016,51.9595,51.9595,8500.0
2010-03-02 14:50:00,74.11,74.12,73.97,74.0,12600.0,51.9595,51.9665,51.8613,51.8824,12600.0
2010-03-02 14:55:00,74.01,74.07,74.0,74.04,10500.0,51.8894,51.9314,51.8824,51.9104,10500.0
2010-03-02 15:00:00,74.04,74.11,74.04,74.06,12800.0,51.9104,51.9595,51.9104,51.9244,12800.0
2010-03-02 15:05:00,74.06,74.12,74.01,74.11,16200.0,51.9244,51.9665,51.8894,51.9595,16200.0
2010-03-02 15:10:00,74.09,74.09,74.04,74.06,11600.0,51.9455,51.9455,51.9104,51.9244,11600.0
2010-03-02 15:15:00,74.08,74.08,74.01,74.02,12200.0,51.9385,51.9385,51.8894,51.8964,12200.0
2010-03-02 15:20:00,74.02,74.04,73.96,73.96,20000.0,51.8964,51.9104,51.8543,51.8543,20000.0
2010-03-02 15:25:00,73.96,73.99,73.9,73.9,26600.0,51.8543,51.8754,51.8123,51.8123,26600.0
2010-03-02 15:30:00,73.9,74.08,73.9,74.07,34200.0,51.8123,51.9385,51.8123,51.9314,34200.0
2010-03-02 15:35:00,74.05,74.08,73.9,73.94,34000.0,51.9174,51.9385,51.8123,51.8403,34000.0
2010-03-02 15:40:00,73.93,73.98,73.85,73.86,48600.0,51.8333,51.8683,51.7772,51.7842,48600.0
2010-03-02 15:45:00,73.86,74.02,73.85,73.97,44400.0,51.7842,51.8964,51.7772,51.8613,44400.0
2010-03-02 15:50:00,73.98,73.99,73.86,73.88,53400.0,51.8683,51.8754,51.7842,51.7982,53400.0
2010-03-02 15:55:00,73.88,74.01,73.87,73.97,126600.0,51.7982,51.8894,51.7912,51.8613,126600.0
2010-03-03 09:30:00,74.25,74.33,73.92,73.97,37300.0,52.0576,52.1137,51.8263,51.8613,37300.0
2010-03-03 09:35:00,73.96,74.11,73.82,73.82,47400.0,51.8543,51.9595,51.7562,51.7562,47400.0
2010-03-03 09:40:00,73.79,73.79,73.4,73.42,76000.0,51.7351,51.7351,51.4617,51.4757,76000.0
2010-03-03 09:45:00,73.42,73.46,73.27,73.41,51500.0,51.4757,51.5038,51.3706,51.4687,51500.0
2010-03-03 09:50:00,73.43,73.74,73.4,73.74,31000.0,51.4827,51.7001,51.4617,51.7001,31000.0
2010-03-03 09:55:00,73.72,73.83,73.71,73.83,22700.0,51.6861,51.7632,51.679,51.7632,22700.0
2010-03-03 10:00:00,73.83,74.0,73.81,73.91,40700.0,51.7632,51.8824,51.7492,51.8193,40700.0
2010-03-03 10:05:00,73.91,73.98,73.88,73.9,40200.0,51.8193,51.8683,51.7982,51.8123,40200.0
2010-03-03 10:10:00,73.9,73.93,73.85,73.91,25800.0,51.8123,51.8333,51.7772,51.8193,25800.0
2010-03-03 10:15:00,73.9,74.02,73.9,73.98,36200.0,51.8123,51.8964,51.8123,51.8683,36200.0
2010-03-03 10:20:00,73.99,74.03,73.86,73.87,31700.0,51.8754,51.9034,51.7842,51.7912,31700.0
2010-03-03 10:25:00,73.9,73.93,73.78,73.87,35400.0,51.8123,51.8333,51.7281,51.7912,35400.0
2010-03-03 10:30:00,73.86,74.0,73.82,74.0,36200.0,51.7842,51.8824,51.7562,51.8824,36200.0
2010-03-03 10:35:00,73.99,74.1,73.93,74.1,66200.0,51.8754,51.9525,51.8333,51.9525,66200.0
2010-03-03 10:40:00,74.1,74.1,73.86,73.9,54200.0,51.9525,51.9525,51.7842,51.8123,54200.0
2010-03-03 10:45:00,73.9,73.94,73.82,73.9,20300.0,51.8123,51.8403,51.7562,51.8123,20300.0
2010-03-03 10:50:00,73.92,73.95,73.85,73.9,14200.0,51.8263,51.8473,51.7772,51.8123,14200.0
2010-03-03 10:55:00,73.9,74.0,73.81,73.82,28200.0,51.8123,51.8824,51.7492,51.7562,28200.0
2010-03-03 11:00:00,73.84,73.94,73.81,73.89,27000.0,51.7702,51.8403,51.7492,51.8052,27000.0
2010-03-03 11:05:00,73.9,73.97,73.85,73.85,33700.0,51.8123,51.8613,51.7772,51.7772,33700.0
2010-03-03 11:10:00,73.86,73.94,73.86,73.91,11400.0,51.7842,51.8403,51.7842,51.8193,11400.0
2010-03-03 11:15:00,73.89,73.9,73.83,73.87,14500.0,51.8052,51.8123,51.7632,51.7912,14500.0
2010-03-03 11:20:00,73.87,73.94,73.84,73.94,46800.0,51.7912,51.8403,51.7702,51.8403,46800.0
2010-03-03 11:25:00,73.94,73.96,73.83,73.85,22400.0,51.8403,51.8543,51.7632,51.7772,22400.0
2010-03-03 11:30:00,73.86,73.9,73.82,73.88,13600.0,51.7842,51.8123,51.7562,51.7982,13600.0
2010-03-03 11:35:00,73.88,73.9,73.62,73.63,47300.0,51.7982,51.8123,51.6159,51.623,47300.0
2010-03-03 11:40:00,73.62,73.69,73.57,73.69,23000.0,51.6159,51.665,51.5809,51.665,23000.0
2010-03-03 11:45:00,73.69,73.76,73.64,73.69,26700.0,51.665,51.7141,51.63,51.665,26700.0
2010-03-03 11:50:00,73.7,73.71,73.62,73.67,19700.0,51.672,51.679,51.6159,51.651,19700.0
2010-03-03 11:55:00,73.67,73.73,73.66,73.69,12700.0,51.651,51.6931,51.644,51.665,12700.0
2010-03-03 12:00:00,73.69,73.69,73.58,73.59,29800.0,51.665,51.665,51.5879,51.5949,29800.0
2010-03-03 12:05:00,73.6,73.61,73.48,73.5,33400.0,51.6019,51.6089,51.5178,51.5318,33400.0
2010-03-03 12:10:00,73.51,73.55,73.43,73.45,22500.0,51.5388,51.5669,51.4827,51.4968,22500.0
2010-03-03 12:15:00,73.45,73.49,73.45,73.48,9000.0,51.4968,51.5248,51.4968,51.5178,9000.0
2010-03-03 12:20:00,73.49,73.58,73.49,73.58,10800.0,51.5248,51.5879,51.5248,51.5879,10800.0
2010-03-03 12:25:00,73.59,73.59,73.48,73.51,27700.0,51.5949,51.5949,51.5178,51.5388,27700.0
2010-03-03 12:30:00,73.52,73.52,73.4,73.42,30200.0,51.5458,51.5458,51.4617,51.4757,30200.0
2010-03-03 12:35:00,73.43,73.46,73.32,73.33,36000.0,51.4827,51.5038,51.4056,51.4126,36000.0
2010-03-03 12:40:00,73.33,73.36,73.31,73.32,24200.0,51.4126,51.4337,51.3986,51.4056,24200.0
2010-03-03 12:45:00,73.32,73.36,73.29,73.3,22700.0,51.4056,51.4337,51.3846,51.3916,22700.0
2010-03-03 12:50:00,73.31,73.34,73.25,73.28,24200.0,51.3986,51.4196,51.3565,51.3776,24200.0
2010-03-03 12:55:00,73.29,73.36,73.24,73.36,50500.0,51.3846,51.4337,51.3495,51.4337,50500.0
2010-03-03 13:00:00,73.34,73.35,73.25,73.26,27600.0,51.4196,51.4266,51.3565,51.3635,27600.0
2010-03-03 13:05:00,73.27,73.32,73.25,73.25,23600.0,51.3706,51.4056,51.3565,51.3565,23600.0
2010-03-03 13:10:00,73.24,73.26,73.14,73.22,45600.0,51.3495,51.3635,51.2794,51.3355,45600.0
2010-03-03 13:15:00,73.23,73.32,73.22,73.31,32400.0,51.3425,51.4056,51.3355,51.3986,32400.0
2010-03-03 13:20:00,73.29,73.31,73.11,73.13,118600.0,51.3846,51.3986,51.2584,51.2724,118600.0
2010-03-03 13:25:00,73.13,73.18,73.0,73.0,27000.0,51.2724,51.3075,51.1813,51.1813,27000.0
2010-03-03 13:30:00,72.99,73.14,72.99,73.08,33400.0,51.1742,51.2794,51.1742,51.2373,33400.0
2010-03-03 13:35:00,73.08,73.14,73.07,73.12,21400.0,51.2373,51.2794,51.2303,51.2654,21400.0
2010-03-03 13:40:00,73.13,73.2,73.11,73.17,24200.0,51.2724,51.3215,51.2584,51.3004,24200.0
2010-03-03 13:45:00,73.15,73.2,73.09,73.14,30100.0,51.2864,51.3215,51.2444,51.2794,30100.0
2010-03-03 13:50:00,73.14,73.19,73.14,73.14,18500.0,51.2794,51.3145,51.2794,51.2794,18500.0
2010-03-03 13:55:00,73.14,73.17,73.06,73.15,28400.0,51.2794,51.3004,51.2233,51.2864,28400.0
2010-03-03 14:00:00,73.14,73.22,73.14,73.17,29000.0,51.2794,51.3355,51.2794,51.3004,29000.0
2010-03-03 14:05:00,73.18,73.22,73.12,73.16,21100.0,51.3075,51.3355,51.2654,51.2934,21100.0
2010-03-03 14:10:00,73.17,73.2,73.17,73.2,27800.0,51.3004,51.3215,51.3004,51.3215,27800.0
2010-03-03 14:15:00,73.19,73.2,73.13,73.18,35800.0,51.3145,51.3215,51.2724,51.3075,35800.0
2010-03-03 14:20:00,73.19,73.2,73.11,73.19,37600.0,51.3145,51.3215,51.2584,51.3145,37600.0
2010-03-03 14:25:00,73.2,73.2,73.07,73.17,32200.0,51.3215,51.3215,51.2303,51.3004,32200.0
2010-03-03 14:30:00,73.18,73.21,73.09,73.1,52400.0,51.3075,51.3285,51.2444,51.2514,52400.0
2010-03-03 14:35:00,73.1,73.11,72.92,72.95,82900.0,51.2514,51.2584,51.1252,51.1462,82900.0
2010-03-03 14:40:00,72.96,73.01,72.86,72.88,55000.0,51.1532,51.1883,51.0831,51.0971,55000.0
2010-03-03 14:45:00,72.88,72.88,72.65,72.7,84000.0,51.0971,51.0971,50.9359,50.9709,84000.0
2010-03-03 14:50:00,72.7,72.82,72.7,72.81,35400.0,50.9709,51.0551,50.9709,51.048,35400.0
2010-03-03 14:55:00,72.82,72.87,72.77,72.84,40900.0,51.0551,51.0901,51.02,51.0691,40900.0
2010-03-03 15:00:00,72.83,72.9,72.81,72.9,35200.0,51.0621,51.1111,51.048,51.1111,35200.0
2010-03-03 15:05:00,72.89,72.91,72.84,72.91,51500.0,51.1041,51.1182,51.0691,51.1182,51500.0
2010-03-03 15:10:00,72.9,72.94,72.86,72.9,53300.0,51.1111,51.1392,51.0831,51.1111,53300.0
2010-03-03 15:15:00,72.93,72.93,72.86,72.91,43200.0,51.1322,51.1322,51.0831,51.1182,43200.0
2010-03-03 15:20:00,72.89,72.92,72.84,72.9,50000.0,51.1041,51.1252,51.0691,51.1111,50000.0
2010-03-03 15:25:00,72.89,72.89,72.79,72.84,35300.0,51.1041,51.1041,51.034,51.0691,35300.0
2010-03-03 15:30:00,72.86,72.93,72.79,72.87,64900.0,51.0831,51.1322,51.034,51.0901,64900.0
2010-03-03 15:35:00,72.88,72.97,72.86,72.88,77300.0,51.0971,51.1602,51.0831,51.0971,77300.0
2010-03-03 15:40:00,72.89,72.91,72.85,72.87,80100.0,51.1041,51.1182,51.0761,51.0901,80100.0
2010-03-03 15:45:00,72.86,72.95,72.86,72.93,132000.0,51.0831,51.1462,51.0831,51.1322,132000.0
2010-03-03 15:50:00,72.93,72.94,72.82,72.83,87200.0,51.1322,51.1392,51.0551,51.0621,87200.0
2010-03-03 15:55:00,72.83,72.87,72.76,72.82,167100.0,51.0621,51.0901,51.013,51.0551,167100.0
2010-03-04 09:30:00,71.95,72.45,71.09,71.63,311200.0,50.4451,50.7956,49.8421,50.2207,311200.0
2010-03-04 09:35:00,71.64,71.95,71.64,71.91,90800.0,50.2277,50.4451,50.2277,50.417,90800.0
2010-03-04 09:40:00,71.91,72.06,71.78,72.04,76300.0,50.417,50.5222,50.3259,50.5082,76300.0
2010-03-04 09:45:00,72.06,72.14,71.86,72.12,75600.0,50.5222,50.5783,50.382,50.5643,75600.0
2010-03-04 09:50:00,72.12,72.23,72.01,72.15,26600.0,50.5643,50.6414,50.4871,50.5853,26600.0
2010-03-04 09:55:00,72.18,72.25,72.17,72.23,28900.0,50.6063,50.6554,50.5993,50.6414,28900.0
2010-03-04 10:00:00,72.22,72.42,72.05,72.35,51900.0,50.6344,50.7746,50.5152,50.7255,51900.0
2010-03-04 10:05:00,72.37,72.41,72.24,72.4,34900.0,50.7396,50.7676,50.6484,50.7606,34900.0
2010-03-04 10:10:00,72.38,72.55,72.38,72.55,58000.0,50.7466,50.8658,50.7466,50.8658,58000.0
2010-03-04 10:15:00,72.54,72.61,72.45,72.61,62600.0,50.8587,50.9078,50.7956,50.9078,62600.0
2010-03-04 10:20:00,72.61,72.65,72.55,72.65,28200.0,50.9078,50.9359,50.8658,50.9359,28200.0
2010-03-04 10:25:00,72.65,72.7,72.58,72.66,28500.0,50.9359,50.9709,50.8868,50.9429,28500.0
2010-03-04 10:30:00,72.66,72.69,72.24,72.29,61000.0,50.9429,50.9639,50.6484,50.6835,61000.0
2010-03-04 10:35:00,72.3,72.36,72.27,72.34,38300.0,50.6905,50.7325,50.6694,50.7185,38300.0
2010-03-04 10:40:00,72.34,72.44,72.25,72.44,29900.0,50.7185,50.7886,50.6554,50.7886,29900.0
2010-03-04 10:45:00,72.45,72.53,72.31,72.36,47800.0,50.7956,50.8517,50.6975,50.7325,47800.0
2010-03-04 10:50:00,72.36,72.36,72.21,72.24,36700.0,50.7325,50.7325,50.6274,50.6484,36700.0
2010-03-04 10:55:00,72.23,72.31,72.19,72.19,18600.0,50.6414,50.6975,50.6134,50.6134,18600.0
2010-03-04 11:00:00,72.18,72.39,72.18,72.37,19200.0,50.6063,50.7536,50.6063,50.7396,19200.0
2010-03-04 11:05:00,72.38,72.58,72.38,72.58,35700.0,50.7466,50.8868,50.7466,50.8868,35700.0
2010-03-04 11:10:00,72.58,72.63,72.45,72.47,32300.0,50.8868,50.9218,50.7956,50.8097,32300.0
2010-03-04 11:15:00,72.48,72.51,72.39,72.42,40800.0,50.8167,50.8377,50.7536,50.7746,40800.0
2010-03-04 11:20:00,72.44,72.52,72.42,72.49,33500.0,50.7886,50.8447,50.7746,50.8237,33500.0
2010-03-04 11:25:00,72.49,72.52,72.38,72.41,28600.0,50.8237,50.8447,50.7466,50.7676,28600.0
2010-03-04 11:30:00,72.44,72.53,72.38,72.5,28800.0,50.7886,50.8517,50.7466,50.8307,28800.0
2010-03-04 11:35:00,72.5,72.5,72.38,72.39,45900.0,50.8307,50.8307,50.7466,50.7536,45900.0
2010-03-04 11:40:00,72.39,72.42,72.29,72.32,24300.0,50.7536,50.7746,50.6835,50.7045,24300.0
2010-03-04 11:45:00,72.31,72.43,72.23,72.4,29300.0,50.6975,50.7816,50.6414,50.7606,29300.0
2010-03-04 11:50:00,72.39,72.42,72.25,72.36,38800.0,50.7536,50.7746,50.6554,50.7325,38800.0
2010-03-04 11:55:00,72.38,72.41,72.24,72.32,25400.0,50.7466,50.7676,50.6484,50.7045,25400.0
2010-03-04 12:00:00,72.34,72.37,72.25,72.26,21600.0,50.7185,50.7396,50.6554,50.6624,21600.0
2010-03-04 12:05:00,72.27,72.37,72.27,72.31,17900.0,50.6694,50.7396,50.6694,50.6975,17900.0
2010-03-04 12:10:00,72.3,72.38,72.29,72.29,26100.0,50.6905,50.7466,50.6835,50.6835,26100.0
2010-03-04 12:15:00,72.3,72.37,72.27,72.36,34900.0,50.6905,50.7396,50.6694,50.7325,34900.0
2010-03-04 12:20:00,72.35,72.37,72.22,72.29,29800.0,50.7255,50.7396,50.6344,50.6835,29800.0
2010-03-04 12:25:00,72.31,72.36,72.28,72.33,16200.0,50.6975,50.7325,50.6765,50.7115,16200.0
2010-03-04 12:30:00,72.34,72.52,72.34,72.52,15400.0,50.7185,50.8447,50.7185,50.8447,15400.0
2010-03-04 12:35:00,72.51,72.52,72.45,72.46,21900.0,50.8377,50.8447,50.7956,50.8027,21900.0
2010-03-04 12:40:00,72.46,72.52,72.46,72.52,12200.0,50.8027,50.8447,50.8027,50.8447,12200.0
2010-03-04 12:45:00,72.52,72.61,72.52,72.59,15200.0,50.8447,50.9078,50.8447,50.8938,15200.0
2010-03-04 12:50:00,72.61,72.7,72.6,72.7,15700.0,50.9078,50.9709,50.9008,50.9709,15700.0
2010-03-04 12:55:00,72.7,72.76,72.68,72.74,11400.0,50.9709,51.013,50.9569,50.999,11400.0
2010-03-04 13:00:00,72.75,72.77,72.74,72.77,10400.0,51.006,51.02,50.999,51.02,10400.0
2010-03-04 13:05:00,72.76,72.82,72.74,72.78,18800.0,51.013,51.0551,50.999,51.027,18800.0
2010-03-04 13:10:00,72.78,72.85,72.77,72.82,8600.0,51.027,51.0761,51.02,51.0551,8600.0
2010-03-04 13:15:00,72.83,72.9,72.83,72.84,23800.0,51.0621,51.1111,51.0621,51.0691,23800.0
2010-03-04 13:20:00,72.83,72.94,72.79,72.91,15200.0,51.0621,51.1392,51.034,51.1182,15200.0
2010-03-04 13:25:00,72.91,72.92,72.88,72.92,18300.0,51.1182,51.1252,51.0971,51.1252,18300.0
2010-03-04 13:30:00,72.92,72.93,72.82,72.9,24400.0,51.1252,51.1322,51.0551,51.1111,24400.0
2010-03-04 13:35:00,72.91,72.96,72.88,72.93,22000.0,51.1182,51.1532,51.0971,51.1322,22000.0
2010-03-04 13:40:00,72.94,72.94,72.83,72.88,23500.0,51.1392,51.1392,51.0621,51.0971,23500.0
2010-03-04 13:45:00,72.88,72.93,72.81,72.85,16900.0,51.0971,51.1322,51.048,51.0761,16900.0
2010-03-04 13:50:00,72.85,72.91,72.84,72.91,11300.0,51.0761,51.1182,51.0691,51.1182,11300.0
2010-03-04 13:55:00,72.91,72.97,72.91,72.95,17700.0,51.1182,51.1602,51.1182,51.1462,17700.0
2010-03-04 14:00:00,72.94,72.96,72.88,72.89,16100.0,51.1392,51.1532,51.0971,51.1041,16100.0
2010-03-04 14:05:00,72.89,72.98,72.88,72.93,25100.0,51.1041,51.1672,51.0971,51.1322,25100.0
2010-03-04 14:10:00,72.93,72.95,72.89,72.89,7800.0,51.1322,51.1462,51.1041,51.1041,7800.0
2010-03-04 14:15:00,72.9,72.99,72.89,72.97,33600.0,51.1111,51.1742,51.1041,51.1602,33600.0
2010-03-04 14:20:00,72.97,73.04,72.95,73.01,61400.0,51.1602,51.2093,51.1462,51.1883,61400.0
2010-03-04 14:25:00,73.01,73.02,72.97,72.99,10400.0,51.1883,51.1953,51.1602,51.1742,10400.0
2010-03-04 14:30:00,73.0,73.02,72.91,72.93,44100.0,51.1813,51.1953,51.1182,51.1322,44100.0
2010-03-04 14:35:00,72.93,72.95,72.88,72.94,30200.0,51.1322,51.1462,51.0971,51.1392,30200.0
2010-03-04 14:40:00,72.93,72.94,72.86,72.86,17500.0,51.1322,51.1392,51.0831,51.0831,17500.0
2010-03-04 14:45:00,72.87,72.95,72.85,72.92,30500.0,51.0901,51.1462,51.0761,51.1252,30500.0
2010-03-04 14:50:00,72.91,72.92,72.85,72.91,19600.0,51.1182,51.1252,51.0761,51.1182,19600.0
2010-03-04 14:55:00,72.91,72.91,72.84,72.9,27900.0,51.1182,51.1182,51.0691,51.1111,27900.0
2010-03-04 15:00:00,72.89,72.93,72.89,72.89,42900.0,51.1041,51.1322,51.1041,51.1041,42900.0
2010-03-04 15:05:00,72.9,72.9,72.81,72.87,31100.0,51.1111,51.1111,51.048,51.0901,31100.0
2010-03-04 15:10:00,72.86,72.9,72.83,72.88,16000.0,51.0831,51.1111,51.0621,51.0971,16000.0
2010-03-04 15:15:00,72.89,72.9,72.84,72.87,17600.0,51.1041,51.1111,51.0691,51.0901,17600.0
2010-03-04 15:20:00,72.86,72.86,72.79,72.8,36500.0,51.0831,51.0831,51.034,51.041,36500.0
2010-03-04 15:25:00,72.8,72.81,72.76,72.81,34400.0,51.041,51.048,51.013,51.048,34400.0
2010-03-04 15:30:00,72.81,72.84,72.77,72.81,77700.0,51.048,51.0691,51.02,51.048,77700.0
2010-03-04 15:35:00,72.8,72.83,72.77,72.82,48600.0,51.041,51.0621,51.02,51.0551,48600.0
2010-03-04 15:40:00,72.81,72.88,72.8,72.88,47300.0,51.048,51.0971,51.041,51.0971,47300.0
2010-03-04 15:45:00,72.87,73.0,72.84,72.92,84400.0,51.0901,51.1813,51.0691,51.1252,84400.0
2010-03-04 15:50:00,72.93,72.99,72.93,72.99,37800.0,51.1322,51.1742,51.1322,51.1742,37800.0
2010-03-04 15:55:00,72.99,73.04,72.94,72.94,100900.0,51.1742,51.2093,51.1392,51.1392,100900.0
2010-03-05 09:30:00,72.91,72.91,72.53,72.81,96500.0,51.1182,51.1182,50.8517,51.048,96500.0
2010-03-05 09:35:00,72.82,73.25,72.76,72.81,63900.0,51.0551,51.3565,51.013,51.048,63900.0
2010-03-05 09:40:00,72.8,73.25,72.8,73.23,24400.0,51.041,51.3565,51.041,51.3425,24400.0
2010-03-05 09:45:00,73.22,73.32,73.17,73.32,19000.0,51.3355,51.4056,51.3004,51.4056,19000.0
2010-03-05 09:50:00,73.27,73.34,73.24,73.27,12900.0,51.3706,51.4196,51.3495,51.3706,12900.0
2010-03-05 09:55:00,73.29,73.3,73.23,73.27,14100.0,51.3846,51.3916,51.3425,51.3706,14100.0
2010-03-05 10:00:00,73.28,73.32,73.1,73.3,47100.0,51.3776,51.4056,51.2514,51.3916,47100.0
2010-03-05 10:05:00,73.32,73.4,73.3,73.38,27900.0,51.4056,51.4617,51.3916,51.4477,27900.0
2010-03-05 10:10:00,73.39,73.5,73.39,73.5,26200.0,51.4547,51.5318,51.4547,51.5318,26200.0
2010-03-05 10:15:00,73.49,73.55,73.46,73.52,38700.0,51.5248,51.5669,51.5038,51.5458,38700.0
2010-03-05 10:20:00,73.52,73.6,73.46,73.59,16000.0,51.5458,51.6019,51.5038,51.5949,16000.0
2010-03-05 10:25:00,73.6,73.76,73.57,73.71,24800.0,51.6019,51.7141,51.5809,51.679,24800.0
2010-03-05 10:30:00,73.71,73.78,73.66,73.66,44200.0,51.679,51.7281,51.644,51.644,44200.0
2010-03-05 10:35:00,73.66,73.66,73.59,73.63,28100.0,51.644,51.644,51.5949,51.623,28100.0
2010-03-05 10:40:00,73.63,73.65,73.47,73.47,30300.0,51.623,51.637,51.5108,51.5108,30300.0
2010-03-05 10:45:00,73.49,73.54,73.3,73.34,69700.0,51.5248,51.5599,51.3916,51.4196,69700.0
2010-03-05 10:50:00,73.32,73.35,73.29,73.32,31700.0,51.4056,51.4266,51.3846,51.4056,31700.0
2010-03-05 10:55:00,73.33,73.34,73.25,73.3,30900.0,51.4126,51.4196,51.3565,51.3916,30900.0
2010-03-05 11:00:00,73.29,73.33,73.15,73.22,59300.0,51.3846,51.4126,51.2864,51.3355,59300.0
2010-03-05 11:05:00,73.22,73.31,73.16,73.3,26500.0,51.3355,51.3986,51.2934,51.3916,26500.0
2010-03-05 11:10:00,73.3,73.36,73.21,73.28,30700.0,51.3916,51.4337,51.3285,51.3776,30700.0
2010-03-05 11:15:00,73.28,73.32,73.28,73.31,16100.0,51.3776,51.4056,51.3776,51.3986,16100.0
2010-03-05 11:20:00,73.32,73.39,73.25,73.36,34800.0,51.4056,51.4547,51.3565,51.4337,34800.0
2010-03-05 11:25:00,73.36,73.41,73.29,73.33,20000.0,51.4337,51.4687,51.3846,51.4126,20000.0
2010-03-05 11:30:00,73.34,73.38,73.29,73.34,17400.0,51.4196,51.4477,51.3846,51.4196,17400.0
2010-03-05 11:35:00,73.33,73.33,73.28,73.29,8300.0,51.4126,51.4126,51.3776,51.3846,8300.0
2010-03-05 11:40:00,73.29,73.31,73.23,73.29,14700.0,51.3846,51.3986,51.3425,51.3846,14700.0
2010-03-05 11:45:00,73.29,73.33,73.29,73.3,16200.0,51.3846,51.4126,51.3846,51.3916,16200.0
2010-03-05 11:50:00,73.31,73.31,73.25,73.29,13500.0,51.3986,51.3986,51.3565,51.3846,13500.0
2010-03-05 11:55:00,73.3,73.31,73.28,73.3,8100.0,51.3916,51.3986,51.3776,51.3916,8100.0
2010-03-05 12:00:00,73.29,73.31,73.29,73.29,7100.0,51.3846,51.3986,51.3846,51.3846,7100.0
2010-03-05 12:05:00,73.29,73.31,73.25,73.25,29500.0,51.3846,51.3986,51.3565,51.3565,29500.0
2010-03-05 12:10:00,73.25,73.27,73.2,73.24,15500.0,51.3565,51.3706,51.3215,51.3495,15500.0
2010-03-05 12:15:00,73.25,73.31,73.25,73.28,14600.0,51.3565,51.3986,51.3565,51.3776,14600.0
2010-03-05 12:20:00,73.28,73.34,73.28,73.34,9600.0,51.3776,51.4196,51.3776,51.4196,9600.0
2010-03-05 12:25:00,73.34,73.37,73.31,73.35,20000.0,51.4196,51.4407,51.3986,51.4266,20000.0
2010-03-05 12:30:00,73.35,73.4,73.35,73.39,7800.0,51.4266,51.4617,51.4266,51.4547,7800.0
2010-03-05 12:35:00,73.38,73.43,73.32,73.39,14100.0,51.4477,51.4827,51.4056,51.4547,14100.0
2010-03-05 12:40:00,73.4,73.47,73.4,73.47,11200.0,51.4617,51.5108,51.4617,51.5108,11200.0
2010-03-05 12:45:00,73.46,73.46,73.39,73.44,18700.0,51.5038,51.5038,51.4547,51.4897,18700.0
2010-03-05 12:50:00,73.44,73.46,73.4,73.4,16100.0,51.4897,51.5038,51.4617,51.4617,16100.0
2010-03-05 12:55:00,73.41,73.42,73.39,73.4,12500.0,51.4687,51.4757,51.4547,51.4617,12500.0
2010-03-05 13:00:00,73.4,73.41,73.32,73.37,17600.0,51.4617,51.4687,51.4056,51.4407,17600.0
2010-03-05 13:05:00,73.39,73.42,73.38,73.39,15400.0,51.4547,51.4757,51.4477,51.4547,15400.0
2010-03-05 13:10:00,73.38,73.46,73.38,73.46,9600.0,51.4477,51.5038,51.4477,51.5038,9600.0
2010-03-05 13:15:00,73.44,73.46,73.4,73.41,10200.0,51.4897,51.5038,51.4617,51.4687,10200.0
2010-03-05 13:20:00,73.4,73.43,73.39,73.43,17200.0,51.4617,51.4827,51.4547,51.4827,17200.0
2010-03-05 13:25:00,73.42,73.44,73.39,73.43,11100.0,51.4757,51.4897,51.4547,51.4827,11100.0
2010-03-05 13:30:00,73.43,73.46,73.42,73.43,10800.0,51.4827,51.5038,51.4757,51.4827,10800.0
2010-03-05 13:35:00,73.44,73.44,73.33,73.35,23900.0,51.4897,51.4897,51.4126,51.4266,23900.0
2010-03-05 13:40:00,73.35,73.38,73.34,73.34,32100.0,51.4266,51.4477,51.4196,51.4196,32100.0
2010-03-05 13:45:00,73.35,73.39,73.28,73.32,29200.0,51.4266,51.4547,51.3776,51.4056,29200.0
2010-03-05 13:50:00,73.33,73.35,73.24,73.24,27200.0,51.4126,51.4266,51.3495,51.3495,27200.0
2010-03-05 13:55:00,73.25,73.34,73.25,73.33,10000.0,51.3565,51.4196,51.3565,51.4126,10000.0
2010-03-05 14:00:00,73.33,73.35,73.3,73.34,15600.0,51.4126,51.4266,51.3916,51.4196,15600.0
2010-03-05 14:05:00,73.34,73.47,73.34,73.42,35800.0,51.4196,51.5108,51.4196,51.4757,35800.0
2010-03-05 14:10:00,73.42,73.42,73.36,73.38,17400.0,51.4757,51.4757,51.4337,51.4477,17400.0
2010-03-05 14:15:00,73.38,73.4,73.31,73.35,13400.0,51.4477,51.4617,51.3986,51.4266,13400.0
2010-03-05 14:20:00,73.36,73.38,73.34,73.35,9200.0,51.4337,51.4477,51.4196,51.4266,9200.0
2010-03-05 14:25:00,73.34,73.37,73.3,73.34,42000.0,51.4196,51.4407,51.3916,51.4196,42000.0
2010-03-05 14:30:00,73.35,73.38,73.33,73.37,19900.0,51.4266,51.4477,51.4126,51.4407,19900.0
2010-03-05 14:35:00,73.35,73.4,73.34,73.35,21200.0,51.4266,51.4617,51.4196,51.4266,21200.0
2010-03-05 14:40:00,73.36,73.47,73.36,73.44,50200.0,51.4337,51.5108,51.4337,51.4897,50200.0
2010-03-05 14:45:00,73.45,73.54,73.42,73.44,76900.0,51.4968,51.5599,51.4757,51.4897,76900.0
2010-03-05 14:50:00,73.43,73.47,73.34,73.4,64400.0,51.4827,51.5108,51.4196,51.4617,64400.0
2010-03-05 14:55:00,73.4,73.47,73.4,73.47,18700.0,51.4617,51.5108,51.4617,51.5108,18700.0
2010-03-05 15:00:00,73.47,73.7,73.47,73.7,39300.0,51.5108,51.672,51.5108,51.672,39300.0
2010-03-05 15:05:00,73.69,73.69,73.63,73.66,30000.0,51.665,51.665,51.623,51.644,30000.0
2010-03-05 15:10:00,73.66,73.67,73.6,73.67,24300.0,51.644,51.651,51.6019,51.651,24300.0
2010-03-05 15:15:00,73.66,73.7,73.64,73.68,29700.0,51.644,51.672,51.63,51.658,29700.0
2010-03-05 15:20:00,73.69,73.69,73.57,73.65,26800.0,51.665,51.665,51.5809,51.637,26800.0
2010-03-05 15:25:00,73.66,73.66,73.49,73.57,28800.0,51.644,51.644,51.5248,51.5809,28800.0
2010-03-05 15:30:00,73.57,73.68,73.55,73.64,44500.0,51.5809,51.658,51.5669,51.63,44500.0
2010-03-05 15:35:00,73.64,73.66,73.57,73.58,33300.0,51.63,51.644,51.5809,51.5879,33300.0
2010-03-05 15:40:00,73.58,73.59,73.51,73.59,83500.0,51.5879,51.5949,51.5388,51.5949,83500.0
2010-03-05 15:45:00,73.59,73.62,73.54,73.6,54000.0,51.5949,51.6159,51.5599,51.6019,54000.0
2010-03-05 15:50:00,73.6,73.64,73.59,73.61,50700.0,51.6019,51.63,51.5949,51.6089,50700.0
2010-03-05 15:55:00,73.62,73.72,73.6,73.71,88300.0,51.6159,51.6861,51.6019,51.679,88300.0
2010-03-08 09:30:00,73.4,73.48,73.1,73.38,84300.0,51.4617,51.5178,51.2514,51.4477,84300.0
2010-03-08 09:35:00,73.39,73.5,73.26,73.47,22700.0,51.4547,51.5318,51.3635,51.5108,22700.0
2010-03-08 09:40:00,73.5,73.71,73.5,73.67,19300.0,51.5318,51.679,51.5318,51.651,19300.0
2010-03-08 09:45:00,73.66,73.66,73.21,73.28,24800.0,51.644,51.644,51.3285,51.3776,24800.0
2010-03-08 09:50:00,73.3,73.66,73.3,73.65,24000.0,51.3916,51.644,51.3916,51.637,24000.0
2010-03-08 09:55:00,73.65,73.71,73.4,73.46,35100.0,51.637,51.679,51.4617,51.5038,35100.0
2010-03-08 10:00:00,73.45,73.5,73.43,73.49,18200.0,51.4968,51.5318,51.4827,51.5248,18200.0
2010-03-08 10:05:00,73.48,73.48,73.36,73.45,16000.0,51.5178,51.5178,51.4337,51.4968,16000.0
2010-03-08 10:10:00,73.44,73.53,73.4,73.53,25000.0,51.4897,51.5528,51.4617,51.5528,25000.0
2010-03-08 10:15:00,73.53,73.61,73.46,73.56,22200.0,51.5528,51.6089,51.5038,51.5739,22200.0
2010-03-08 10:20:00,73.55,73.55,73.41,73.46,12500.0,51.5669,51.5669,51.4687,51.5038,12500.0
2010-03-08 10:25:00,73.46,73.49,73.42,73.48,17300.0,51.5038,51.5248,51.4757,51.5178,17300.0
2010-03-08 10:30:00,73.48,73.5,73.3,73.33,23500.0,51.5178,51.5318,51.3916,51.4126,23500.0
2010-03-08 10:35:00,73.35,73.5,73.34,73.48,18500.0,51.4266,51.5318,51.4196,51.5178,18500.0
2010-03-08 10:40:00,73.48,73.5,73.41,73.49,13500.0,51.5178,51.5318,51.4687,51.5248,13500.0
2010-03-08 10:45:00,73.49,73.58,73.49,73.58,15700.0,51.5248,51.5879,51.5248,51.5879,15700.0
2010-03-08 10:50:00,73.6,73.66,73.59,73.63,14000.0,51.6019,51.644,51.5949,51.623,14000.0
2010-03-08 10:55:00,73.63,73.68,73.6,73.63,17200.0,51.623,51.658,51.6019,51.623,17200.0
2010-03-08 11:00:00,73.62,73.66,73.49,73.5,15400.0,51.6159,51.644,51.5248,51.5318,15400.0
2010-03-08 11:05:00,73.5,73.52,73.47,73.52,14400.0,51.5318,51.5458,51.5108,51.5458,14400.0
2010-03-08 11:10:00,73.52,73.66,73.51,73.63,15900.0,51.5458,51.644,51.5388,51.623,15900.0
2010-03-08 11:15:00,73.63,73.63,73.53,73.53,14700.0,51.623,51.623,51.5528,51.5528,14700.0
2010-03-08 11:20:00,73.55,73.61,73.46,73.55,17500.0,51.5669,51.6089,51.5038,51.5669,17500.0
2010-03-08 11:25:00,73.56,73.59,73.39,73.46,23500.0,51.5739,51.5949,51.4547,51.5038,23500.0
2010-03-08 11:30:00,73.46,73.54,73.45,73.5,16800.0,51.5038,51.5599,51.4968,51.5318,16800.0
2010-03-08 11:35:00,73.49,73.58,73.48,73.51,18900.0,51.5248,51.5879,51.5178,51.5388,18900.0
2010-03-08 11:40:00,73.51,73.53,73.5,73.53,12800.0,51.5388,51.5528,51.5318,51.5528,12800.0
2010-03-08 11:45:00,73.53,73.55,73.49,73.53,12100.0,51.5528,51.5669,51.5248,51.5528,12100.0
2010-03-08 11:50:00,73.53,73.57,73.5,73.51,15200.0,51.5528,51.5809,51.5318,51.5388,15200.0
2010-03-08 11:55:00,73.51,73.53,73.47,73.51,14000.0,51.5388,51.5528,51.5108,51.5388,14000.0
2010-03-08 12:00:00,73.52,73.53,73.47,73.53,13800.0,51.5458,51.5528,51.5108,51.5528,13800.0
2010-03-08 12:05:00,73.52,73.59,73.51,73.59,11800.0,51.5458,51.5949,51.5388,51.5949,11800.0
2010-03-08 12:10:00,73.58,73.61,73.57,73.6,17700.0,51.5879,51.6089,51.5809,51.6019,17700.0
2010-03-08 12:15:00,73.6,73.71,73.58,73.65,26100.0,51.6019,51.679,51.5879,51.637,26100.0
2010-03-08 12:20:00,73.64,73.66,73.62,73.62,12500.0,51.63,51.644,51.6159,51.6159,12500.0
2010-03-08 12:25:00,73.62,73.7,73.59,73.7,18000.0,51.6159,51.672,51.5949,51.672,18000.0
2010-03-08 12:30:00,73.7,73.72,73.68,73.68,11200.0,51.672,51.6861,51.658,51.658,11200.0
2010-03-08 12:35:00,73.68,73.71,73.68,73.7,10000.0,51.658,51.679,51.658,51.672,10000.0
2010-03-08 12:40:00,73.7,73.71,73.7,73.7,12800.0,51.672,51.679,51.672,51.672,12800.0
2010-03-08 12:45:00,73.7,73.72,73.61,73.69,17800.0,51.672,51.6861,51.6089,51.665,17800.0
2010-03-08 12:50:00,73.69,73.74,73.55,73.55,32900.0,51.665,51.7001,51.5669,51.5669,32900.0
2010-03-08 12:55:00,73.56,73.62,73.49,73.59,23400.0,51.5739,51.6159,51.5248,51.5949,23400.0
2010-03-08 13:00:00,73.58,73.72,73.58,73.7,19100.0,51.5879,51.6861,51.5879,51.672,19100.0
2010-03-08 13:05:00,73.7,73.73,73.66,73.68,7700.0,51.672,51.6931,51.644,51.658,7700.0
2010-03-08 13:10:00,73.68,73.7,73.67,73.69,14400.0,51.658,51.672,51.651,51.665,14400.0
2010-03-08 13:15:00,73.69,73.71,73.68,73.68,6800.0,51.665,51.679,51.658,51.658,6800.0
2010-03-08 13:20:00,73.68,73.76,73.68,73.73,22300.0,51.658,51.7141,51.658,51.6931,22300.0
2010-03-08 13:25:00,73.73,73.75,73.68,73.69,23800.0,51.6931,51.7071,51.658,51.665,23800.0
2010-03-08 13:30:00,73.7,73.75,73.7,73.74,9500.0,51.672,51.7071,51.672,51.7001,9500.0
2010-03-08 13:35:00,73.75,73.82,73.73,73.77,24700.0,51.7071,51.7562,51.6931,51.7211,24700.0
2010-03-08 13:40:00,73.78,73.85,73.75,73.79,9800.0,51.7281,51.7772,51.7071,51.7351,9800.0
2010-03-08 13:45:00,73.8,73.85,73.78,73.78,11800.0,51.7421,51.7772,51.7281,51.7281,11800.0
2010-03-08 13:50:00,73.79,73.92,73.79,73.81,44100.0,51.7351,51.8263,51.7351,51.7492,44100.0
2010-03-08 13:55:00,73.8,73.86,73.79,73.85,11800.0,51.7421,51.7842,51.7351,51.7772,11800.0
2010-03-08 14:00:00,73.83,73.86,73.77,73.81,15500.0,51.7632,51.7842,51.7211,51.7492,15500.0
2010-03-08 14:05:00,73.8,73.82,73.79,73.82,11000.0,51.7421,51.7562,51.7351,51.7562,11000.0
2010-03-08 14:10:00,73.82,73.87,73.81,73.85,15700.0,51.7562,51.7912,51.7492,51.7772,15700.0
2010-03-08 14:15:00,73.86,73.89,73.78,73.79,23200.0,51.7842,51.8052,51.7281,51.7351,23200.0
2010-03-08 14:20:00,73.79,73.79,73.71,73.76,19600.0,51.7351,51.7351,51.679,51.7141,19600.0
2010-03-08 14:25:00,73.77,73.82,73.76,73.82,18100.0,51.7211,51.7562,51.7141,51.7562,18100.0
2010-03-08 14:30:00,73.82,73.84,73.75,73.76,37300.0,51.7562,51.7702,51.7071,51.7141,37300.0
2010-03-08 14:35:00,73.75,73.83,73.74,73.83,14000.0,51.7071,51.7632,51.7001,51.7632,14000.0
2010-03-08 14:40:00,73.82,73.83,73.71,73.76,15900.0,51.7562,51.7632,51.679,51.7141,15900.0
2010-03-08 14:45:00,73.76,73.76,73.7,73.74,23400.0,51.7141,51.7141,51.672,51.7001,23400.0
2010-03-08 14:50:00,73.75,73.82,73.74,73.81,18500.0,51.7071,51.7562,51.7001,51.7492,18500.0
2010-03-08 14:55:00,73.78,73.8,73.74,73.76,15700.0,51.7281,51.7421,51.7001,51.7141,15700.0
2010-03-08 15:00:00,73.75,73.78,73.66,73.66,22600.0,51.7071,51.7281,51.644,51.644,22600.0
2010-03-08 15:05:00,73.67,73.79,73.66,73.77,34900.0,51.651,51.7351,51.644,51.7211,34900.0
2010-03-08 15:10:00,73.78,73.84,73.74,73.79,28400.0,51.7281,51.7702,51.7001,51.7351,28400.0
2010-03-08 15:15:00,73.79,73.88,73.78,73.81,23300.0,51.7351,51.7982,51.7281,51.7492,23300.0
2010-03-08 15:20:00,73.82,73.85,73.82,73.83,22100.0,51.7562,51.7772,51.7562,51.7632,22100.0
2010-03-08 15:25:00,73.84,73.85,73.78,73.81,21900.0,51.7702,51.7772,51.7281,51.7492,21900.0
2010-03-08 15:30:00,73.82,73.84,73.74,73.8,29200.0,51.7562,51.7702,51.7001,51.7421,29200.0
2010-03-08 15:35:00,73.8,73.85,73.76,73.76,34200.0,51.7421,51.7772,51.7141,51.7141,34200.0
2010-03-08 15:40:00,73.77,73.8,73.72,73.79,48400.0,51.7211,51.7421,51.6861,51.7351,48400.0
2010-03-08 15:45:00,73.78,73.79,73.72,73.75,32200.0,51.7281,51.7351,51.6861,51.7071,32200.0
2010-03-08 15:50:00,73.75,73.77,73.7,73.71,36700.0,51.7071,51.7211,51.672,51.679,36700.0
2010-03-08 15:55:00,73.72,73.72,73.64,73.67,92100.0,51.6861,51.6861,51.63,51.651,92100.0
2010-03-09 09:30:00,73.38,73.54,72.65,73.54,23700.0,51.4477,51.5599,50.9359,51.5599,23700.0
2010-03-09 09:35:00,73.5,73.7,73.37,73.69,14700.0,51.5318,51.672,51.4407,51.665,14700.0
2010-03-09 09:40:00,73.69,73.7,73.52,73.59,10600.0,51.665,51.672,51.5458,51.5949,10600.0
2010-03-09 09:45:00,73.61,73.65,73.55,73.59,16300.0,51.6089,51.637,51.5669,51.5949,16300.0
2010-03-09 09:50:00,73.56,73.6,73.49,73.54,15800.0,51.5739,51.6019,51.5248,51.5599,15800.0
2010-03-09 09:55:00,73.52,73.6,73.49,73.52,14300.0,51.5458,51.6019,51.5248,51.5458,14300.0
2010-03-09 10:00:00,73.51,73.78,73.39,73.76,20800.0,51.5388,51.7281,51.4547,51.7141,20800.0
2010-03-09 10:05:00,73.75,73.88,73.75,73.8,8700.0,51.7071,51.7982,51.7071,51.7421,8700.0
2010-03-09 10:10:00,73.8,73.92,73.8,73.86,12200.0,51.7421,51.8263,51.7421,51.7842,12200.0
2010-03-09 10:15:00,73.88,73.95,73.88,73.92,14400.0,51.7982,51.8473,51.7982,51.8263,14400.0
2010-03-09 10:20:00,73.93,73.93,73.82,73.86,10500.0,51.8333,51.8333,51.7562,51.7842,10500.0
2010-03-09 10:25:00,73.85,73.91,73.84,73.87,7100.0,51.7772,51.8193,51.7702,51.7912,7100.0
2010-03-09 10:30:00,73.89,73.89,73.79,73.85,6700.0,51.8052,51.8052,51.7351,51.7772,6700.0
2010-03-09 10:35:00,73.87,73.93,73.8,73.8,10800.0,51.7912,51.8333,51.7421,51.7421,10800.0
2010-03-09 10:40:00,73.79,73.81,73.67,73.73,28900.0,51.7351,51.7492,51.651,51.6931,28900.0
2010-03-09 10:45:00,73.74,73.81,73.73,73.8,26400.0,51.7001,51.7492,51.6931,51.7421,26400.0
2010-03-09 10:50:00,73.8,73.9,73.8,73.86,14200.0,51.7421,51.8123,51.7421,51.7842,14200.0
2010-03-09 10:55:00,73.87,73.93,73.86,73.92,11100.0,51.7912,51.8333,51.7842,51.8263,11100.0
2010-03-09 11:00:00,73.92,73.92,73.8,73.81,10000.0,51.8263,51.8263,51.7421,51.7492,10000.0
2010-03-09 11:05:00,73.83,73.92,73.81,73.92,8300.0,51.7632,51.8263,51.7492,51.8263,8300.0
2010-03-09 11:10:00,73.92,73.92,73.83,73.84,11400.0,51.8263,51.8263,51.7632,51.7702,11400.0
2010-03-09 11:15:00,73.85,73.87,73.78,73.78,9800.0,51.7772,51.7912,51.7281,51.7281,9800.0
2010-03-09 11:20:00,73.79,73.84,73.77,73.77,8900.0,51.7351,51.7702,51.7211,51.7211,8900.0
2010-03-09 11:25:00,73.8,73.84,73.79,73.79,13100.0,51.7421,51.7702,51.7351,51.7351,13100.0
2010-03-09 11:30:00,73.78,73.82,73.78,73.79,8100.0,51.7281,51.7562,51.7281,51.7351,8100.0
2010-03-09 11:35:00,73.79,73.85,73.77,73.77,11700.0,51.7351,51.7772,51.7211,51.7211,11700.0
2010-03-09 11:40:00,73.78,73.86,73.77,73.83,10600.0,51.7281,51.7842,51.7211,51.7632,10600.0
2010-03-09 11:45:00,73.83,73.9,73.82,73.84,6300.0,51.7632,51.8123,51.7562,51.7702,6300.0
2010-03-09 11:50:00,73.84,73.9,73.84,73.88,9400.0,51.7702,51.8123,51.7702,51.7982,9400.0
2010-03-09 11:55:00,73.9,73.99,73.88,73.97,19900.0,51.8123,51.8754,51.7982,51.8613,19900.0
2010-03-09 12:00:00,73.97,73.98,73.92,73.92,7700.0,51.8613,51.8683,51.8263,51.8263,7700.0
2010-03-09 12:05:00,73.93,74.0,73.92,73.92,21900.0,51.8333,51.8824,51.8263,51.8263,21900.0
2010-03-09 12:10:00,73.92,74.05,73.91,74.05,37600.0,51.8263,51.9174,51.8193,51.9174,37600.0
2010-03-09 12:15:00,74.05,74.06,73.96,74.03,12700.0,51.9174,51.9244,51.8543,51.9034,12700.0
2010-03-09 12:20:00,74.04,74.09,74.04,74.09,6900.0,51.9104,51.9455,51.9104,51.9455,6900.0
2010-03-09 12:25:00,74.08,74.09,74.02,74.04,5500.0,51.9385,51.9455,51.8964,51.9104,5500.0
2010-03-09 12:30:00,74.04,74.05,73.91,73.94,11500.0,51.9104,51.9174,51.8193,51.8403,11500.0
2010-03-09 12:35:00,73.95,73.98,73.92,73.94,20200.0,51.8473,51.8683,51.8263,51.8403,20200.0
2010-03-09 12:40:00,73.94,73.95,73.84,73.87,8700.0,51.8403,51.8473,51.7702,51.7912,8700.0
2010-03-09 12:45:00,73.87,74.07,73.87,74.07,13800.0,51.7912,51.9314,51.7912,51.9314,13800.0
2010-03-09 12:50:00,74.06,74.07,73.98,73.99,23100.0,51.9244,51.9314,51.8683,51.8754,23100.0
2010-03-09 12:55:00,73.98,74.07,73.94,74.06,12000.0,51.8683,51.9314,51.8403,51.9244,12000.0
2010-03-09 13:00:00,74.06,74.08,73.95,73.98,13700.0,51.9244,51.9385,51.8473,51.8683,13700.0
2010-03-09 13:05:00,73.99,74.06,73.93,73.93,16000.0,51.8754,51.9244,51.8333,51.8333,16000.0
2010-03-09 13:10:00,73.93,73.99,73.84,73.86,16900.0,51.8333,51.8754,51.7702,51.7842,16900.0
2010-03-09 13:15:00,73.87,73.95,73.87,73.94,4000.0,51.7912,51.8473,51.7912,51.8403,4000.0
2010-03-09 13:20:00,73.96,74.04,73.96,74.04,9600.0,51.8543,51.9104,51.8543,51.9104,9600.0
2010-03-09 13:25:00,74.04,74.06,74.03,74.04,6300.0,51.9104,51.9244,51.9034,51.9104,6300.0
2010-03-09 13:30:00,74.05,74.09,74.04,74.04,15800.0,51.9174,51.9455,51.9104,51.9104,15800.0
2010-03-09 13:35:00,74.05,74.05,73.95,73.97,12500.0,51.9174,51.9174,51.8473,51.8613,12500.0
2010-03-09 13:40:00,73.97,73.97,73.88,73.93,9900.0,51.8613,51.8613,51.7982,51.8333,9900.0
2010-03-09 13:45:00,73.94,73.97,73.88,73.97,10100.0,51.8403,51.8613,51.7982,51.8613,10100.0
2010-03-09 13:50:00,73.97,73.98,73.87,73.9,17300.0,51.8613,51.8683,51.7912,51.8123,17300.0
2010-03-09 13:55:00,73.91,73.91,73.81,73.85,8800.0,51.8193,51.8193,51.7492,51.7772,8800.0
2010-03-09 14:00:00,73.85,73.9,73.84,73.87,11000.0,51.7772,51.8123,51.7702,51.7912,11000.0
2010-03-09 14:05:00,73.87,73.91,73.85,73.9,10700.0,51.7912,51.8193,51.7772,51.8123,10700.0
2010-03-09 14:10:00,73.89,73.96,73.88,73.92,12900.0,51.8052,51.8543,51.7982,51.8263,12900.0
2010-03-09 14:15:00,73.92,73.94,73.86,73.86,19200.0,51.8263,51.8403,51.7842,51.7842,19200.0
2010-03-09 14:20:00,73.86,73.92,73.86,73.91,16000.0,51.7842,51.8263,51.7842,51.8193,16000.0
2010-03-09 14:25:00,73.91,73.91,73.84,73.86,19000.0,51.8193,51.8193,51.7702,51.7842,19000.0
2010-03-09 14:30:00,73.86,73.9,73.85,73.88,17700.0,51.7842,51.8123,51.7772,51.7982,17700.0
2010-03-09 14:35:00,73.86,73.87,73.76,73.83,20100.0,51.7842,51.7912,51.7141,51.7632,20100.0
2010-03-09 14:40:00,73.82,73.82,73.7,73.76,19700.0,51.7562,51.7562,51.672,51.7141,19700.0
2010-03-09 14:45:00,73.76,73.78,73.71,73.75,12600.0,51.7141,51.7281,51.679,51.7071,12600.0
2010-03-09 14:50:00,73.75,73.76,73.56,73.63,42900.0,51.7071,51.7141,51.5739,51.623,42900.0
2010-03-09 14:55:00,73.64,73.71,73.64,73.69,14700.0,51.63,51.679,51.63,51.665,14700.0
2010-03-09 15:00:00,73.69,73.81,73.69,73.76,27600.0,51.665,51.7492,51.665,51.7141,27600.0
2010-03-09 15:05:00,73.76,73.78,73.73,73.77,11800.0,51.7141,51.7281,51.6931,51.7211,11800.0
2010-03-09 15:10:00,73.76,73.79,73.6,73.6,21700.0,51.7141,51.7351,51.6019,51.6019,21700.0
2010-03-09 15:15:00,73.6,73.63,73.51,73.53,28500.0,51.6019,51.623,51.5388,51.5528,28500.0
2010-03-09 15:20:00,73.51,73.56,73.41,73.41,24300.0,51.5388,51.5739,51.4687,51.4687,24300.0
2010-03-09 15:25:00,73.42,73.53,73.35,73.53,27900.0,51.4757,51.5528,51.4266,51.5528,27900.0
2010-03-09 15:30:00,73.52,73.57,73.52,73.57,13200.0,51.5458,51.5809,51.5458,51.5809,13200.0
2010-03-09 15:35:00,73.57,73.69,73.57,73.67,25400.0,51.5809,51.665,51.5809,51.651,25400.0
2010-03-09 15:40:00,73.66,73.77,73.63,73.69,32300.0,51.644,51.7211,51.623,51.665,32300.0
2010-03-09 15:45:00,73.69,73.74,73.59,73.64,37200.0,51.665,51.7001,51.5949,51.63,37200.0
2010-03-09 15:50:00,73.66,73.74,73.63,73.65,35500.0,51.644,51.7001,51.623,51.637,35500.0
2010-03-09 15:55:00,73.66,73.71,73.64,73.68,42800.0,51.644,51.679,51.63,51.658,42800.0
2010-03-10 09:30:00,73.47,73.65,73.38,73.38,31500.0,51.5108,51.637,51.4477,51.4477,31500.0
2010-03-10 09:35:00,73.39,73.65,73.39,73.59,20200.0,51.4547,51.637,51.4547,51.5949,20200.0
2010-03-10 09:40:00,73.59,73.7,73.57,73.7,26700.0,51.5949,51.672,51.5809,51.672,26700.0
2010-03-10 09:45:00,73.73,73.79,73.72,73.75,5200.0,51.6931,51.7351,51.6861,51.7071,5200.0
2010-03-10 09:50:00,73.75,73.79,73.72,73.72,9000.0,51.7071,51.7351,51.6861,51.6861,9000.0
2010-03-10 09:55:00,73.72,73.76,73.65,73.75,12300.0,51.6861,51.7141,51.637,51.7071,12300.0
2010-03-10 10:00:00,73.76,73.84,73.69,73.7,17600.0,51.7141,51.7702,51.665,51.672,17600.0
2010-03-10 10:05:00,73.7,73.81,73.7,73.81,11000.0,51.672,51.7492,51.672,51.7492,11000.0
2010-03-10 10:10:00,73.79,73.85,73.75,73.77,12500.0,51.7351,51.7772,51.7071,51.7211,12500.0
2010-03-10 10:15:00,73.77,73.77,73.6,73.6,14300.0,51.7211,51.7211,51.6019,51.6019,14300.0
2010-03-10 10:20:00,73.64,73.88,73.64,73.85,13500.0,51.63,51.7982,51.63,51.7772,13500.0
2010-03-10 10:25:00,73.84,74.04,73.84,74.0,20000.0,51.7702,51.9104,51.7702,51.8824,20000.0
2010-03-10 10:30:00,74.01,74.09,74.01,74.05,25100.0,51.8894,51.9455,51.8894,51.9174,25100.0
2010-03-10 10:35:00,74.06,74.1,73.99,74.07,44300.0,51.9244,51.9525,51.8754,51.9314,44300.0
2010-03-10 10:40:00,74.07,74.07,73.98,74.03,37100.0,51.9314,51.9314,51.8683,51.9034,37100.0
2010-03-10 10:45:00,74.03,74.04,73.92,73.92,33500.0,51.9034,51.9104,51.8263,51.8263,33500.0
2010-03-10 10:50:00,73.92,73.97,73.87,73.91,22400.0,51.8263,51.8613,51.7912,51.8193,22400.0
2010-03-10 10:55:00,73.91,74.04,73.91,73.96,28700.0,51.8193,51.9104,51.8193,51.8543,28700.0
2010-03-10 11:00:00,73.96,74.14,73.95,74.02,28700.0,51.8543,51.9805,51.8473,51.8964,28700.0
2010-03-10 11:05:00,74.02,74.13,74.01,74.1,40700.0,51.8964,51.9735,51.8894,51.9525,40700.0
2010-03-10 11:10:00,74.1,74.15,74.08,74.15,26800.0,51.9525,51.9875,51.9385,51.9875,26800.0
2010-03-10 11:15:00,74.14,74.23,74.11,74.2,25000.0,51.9805,52.0436,51.9595,52.0226,25000.0
2010-03-10 11:20:00,74.22,74.28,74.16,74.16,29400.0,52.0366,52.0787,51.9945,51.9945,29400.0
2010-03-10 11:25:00,74.18,74.19,74.12,74.13,36900.0,52.0086,52.0156,51.9665,51.9735,36900.0
2010-03-10 11:30:00,74.13,74.2,74.08,74.11,22600.0,51.9735,52.0226,51.9385,51.9595,22600.0
2010-03-10 11:35:00,74.11,74.11,74.01,74.01,43400.0,51.9595,51.9595,51.8894,51.8894,43400.0
2010-03-10 11:40:00,74.02,74.05,73.85,73.9,39200.0,51.8964,51.9174,51.7772,51.8123,39200.0
2010-03-10 11:45:00,73.9,73.97,73.83,73.85,16400.0,51.8123,51.8613,51.7632,51.7772,16400.0
2010-03-10 11:50:00,73.81,73.9,73.8,73.9,18300.0,51.7492,51.8123,51.7421,51.8123,18300.0
2010-03-10 11:55:00,73.89,74.04,73.89,74.02,18900.0,51.8052,51.9104,51.8052,51.8964,18900.0
2010-03-10 12:00:00,73.98,74.0,73.88,73.9,35400.0,51.8683,51.8824,51.7982,51.8123,35400.0
2010-03-10 12:05:00,73.9,73.91,73.65,73.65,15800.0,51.8123,51.8193,51.637,51.637,15800.0
2010-03-10 12:10:00,73.62,73.72,73.59,73.72,26000.0,51.6159,51.6861,51.5949,51.6861,26000.0
2010-03-10 12:15:00,73.73,73.78,73.68,73.77,17600.0,51.6931,51.7281,51.658,51.7211,17600.0
2010-03-10 12:20:00,73.78,73.89,73.77,73.82,10300.0,51.7281,51.8052,51.7211,51.7562,10300.0
2010-03-10 12:25:00,73.78,73.82,73.61,73.61,16700.0,51.7281,51.7562,51.6089,51.6089,16700.0
2010-03-10 12:30:00,73.63,73.71,73.54,73.65,22400.0,51.623,51.679,51.5599,51.637,22400.0
2010-03-10 12:35:00,73.66,73.76,73.65,73.75,15400.0,51.644,51.7141,51.637,51.7071,15400.0
2010-03-10 12:40:00,73.76,73.78,73.7,73.73,24700.0,51.7141,51.7281,51.672,51.6931,24700.0
2010-03-10 12:45:00,73.73,73.88,73.68,73.84,20400.0,51.6931,51.7982,51.658,51.7702,20400.0
2010-03-10 12:50:00,73.83,73.87,73.78,73.86,36700.0,51.7632,51.7912,51.7281,51.7842,36700.0
2010-03-10 12:55:00,73.85,73.9,73.79,73.85,25400.0,51.7772,51.8123,51.7351,51.7772,25400.0
2010-03-10 13:00:00,73.86,73.9,73.85,73.88,17000.0,51.7842,51.8123,51.7772,51.7982,17000.0
2010-03-10 13:05:00,73.88,73.89,73.78,73.87,16500.0,51.7982,51.8052,51.7281,51.7912,16500.0
2010-03-10 13:10:00,73.86,73.93,73.86,73.91,18900.0,51.7842,51.8333,51.7842,51.8193,18900.0
2010-03-10 13:15:00,73.92,74.0,73.89,73.96,23500.0,51.8263,51.8824,51.8052,51.8543,23500.0
2010-03-10 13:20:00,73.98,74.0,73.94,73.97,13100.0,51.8683,51.8824,51.8403,51.8613,13100.0
2010-03-10 13:25:00,73.96,73.97,73.9,73.9,11100.0,51.8543,51.8613,51.8123,51.8123,11100.0
2010-03-10 13:30:00,73.88,73.98,73.86,73.95,12600.0,51.7982,51.8683,51.7842,51.8473,12600.0
2010-03-10 13:35:00,73.94,73.95,73.88,73.94,11000.0,51.8403,51.8473,51.7982,51.8403,11000.0
2010-03-10 13:40:00,73.95,74.02,73.95,74.01,20500.0,51.8473,51.8964,51.8473,51.8894,20500.0
2010-03-10 13:45:00,74.02,74.08,74.0,74.0,16700.0,51.8964,51.9385,51.8824,51.8824,16700.0
2010-03-10 13:50:00,74.0,74.01,73.89,73.95,28500.0,51.8824,51.8894,51.8052,51.8473,28500.0
2010-03-10 13:55:00,73.96,73.97,73.9,73.97,15000.0,51.8543,51.8613,51.8123,51.8613,15000.0
2010-03-10 14:00:00,73.97,73.99,73.92,73.99,12700.0,51.8613,51.8754,51.8263,51.8754,12700.0
2010-03-10 14:05:00,74.0,74.17,74.0,74.1,17200.0,51.8824,52.0016,51.8824,51.9525,17200.0
2010-03-10 14:10:00,74.1,74.22,74.05,74.21,13400.0,51.9525,52.0366,51.9174,52.0296,13400.0
2010-03-10 14:15:00,74.22,74.31,74.21,74.3,12900.0,52.0366,52.0997,52.0296,52.0927,12900.0
2010-03-10 14:20:00,74.26,74.29,74.19,74.2,10100.0,52.0647,52.0857,52.0156,52.0226,10100.0
2010-03-10 14:25:00,74.2,74.23,74.18,74.18,24100.0,52.0226,52.0436,52.0086,52.0086,24100.0
2010-03-10 14:30:00,74.18,74.21,74.14,74.14,14100.0,52.0086,52.0296,51.9805,51.9805,14100.0
2010-03-10 14:35:00,74.15,74.15,74.06,74.12,17200.0,51.9875,51.9875,51.9244,51.9665,17200.0
2010-03-10 14:40:00,74.12,74.13,74.05,74.08,22900.0,51.9665,51.9735,51.9174,51.9385,22900.0
2010-03-10 14:45:00,74.07,74.16,74.06,74.16,13000.0,51.9314,51.9945,51.9244,51.9945,13000.0
2010-03-10 14:50:00,74.13,74.13,74.06,74.11,9900.0,51.9735,51.9735,51.9244,51.9595,9900.0
2010-03-10 14:55:00,74.1,74.13,74.06,74.09,21800.0,51.9525,51.9735,51.9244,51.9455,21800.0
2010-03-10 15:00:00,74.08,74.16,74.05,74.05,22100.0,51.9385,51.9945,51.9174,51.9174,22100.0
2010-03-10 15:05:00,74.05,74.09,74.0,74.06,34900.0,51.9174,51.9455,51.8824,51.9244,34900.0
2010-03-10 15:10:00,74.06,74.17,74.03,74.1,29900.0,51.9244,52.0016,51.9034,51.9525,29900.0
2010-03-10 15:15:00,74.11,74.11,73.98,73.99,51000.0,51.9595,51.9595,51.8683,51.8754,51000.0
2010-03-10 15:20:00,74.0,74.06,73.99,74.03,21200.0,51.8824,51.9244,51.8754,51.9034,21200.0
2010-03-10 15:25:00,74.04,74.08,73.83,73.83,26000.0,51.9104,51.9385,51.7632,51.7632,26000.0
2010-03-10 15:30:00,73.82,73.91,73.75,73.88,38900.0,51.7562,51.8193,51.7071,51.7982,38900.0
2010-03-10 15:35:00,73.87,73.88,73.79,73.84,45100.0,51.7912,51.7982,51.7351,51.7702,45100.0
2010-03-10 15:40:00,73.84,73.87,73.8,73.82,32300.0,51.7702,51.7912,51.7421,51.7562,32300.0
2010-03-10 15:45:00,73.82,73.87,73.77,73.85,44700.0,51.7562,51.7912,51.7211,51.7772,44700.0
2010-03-10 15:50:00,73.84,73.95,73.84,73.91,46200.0,51.7702,51.8473,51.7702,51.8193,46200.0
2010-03-10 15:55:00,73.9,73.96,73.88,73.91,50600.0,51.8123,51.8543,51.7982,51.8193,50600.0
2010-03-11 09:30:00,73.5,73.75,73.37,73.68,32300.0,51.5318,51.7071,51.4407,51.658,32300.0
2010-03-11 09:35:00,73.65,73.7,73.26,73.26,18100.0,51.637,51.672,51.3635,51.3635,18100.0
2010-03-11 09:40:00,73.26,73.34,73.1,73.1,33600.0,51.3635,51.4196,51.2514,51.2514,33600.0
2010-03-11 09:45:00,73.09,73.18,72.91,72.91,20300.0,51.2444,51.3075,51.1182,51.1182,20300.0
2010-03-11 09:50:00,72.9,72.95,72.75,72.76,35600.0,51.1111,51.1462,51.006,51.013,35600.0
2010-03-11 09:55:00,72.76,72.97,72.75,72.88,19800.0,51.013,51.1602,51.006,51.0971,19800.0
2010-03-11 10:00:00,72.88,73.14,72.85,73.11,28900.0,51.0971,51.2794,51.0761,51.2584,28900.0
2010-03-11 10:05:00,73.11,73.17,73.06,73.07,84000.0,51.2584,51.3004,51.2233,51.2303,84000.0
2010-03-11 10:10:00,73.07,73.1,72.96,72.98,42600.0,51.2303,51.2514,51.1532,51.1672,42600.0
2010-03-11 10:15:00,72.96,73.12,72.96,73.11,20600.0,51.1532,51.2654,51.1532,51.2584,20600.0
2010-03-11 10:20:00,73.12,73.13,73.04,73.09,46000.0,51.2654,51.2724,51.2093,51.2444,46000.0
2010-03-11 10:25:00,73.07,73.11,73.05,73.06,17700.0,51.2303,51.2584,51.2163,51.2233,17700.0
2010-03-11 10:30:00,73.06,73.13,73.04,73.09,42700.0,51.2233,51.2724,51.2093,51.2444,42700.0
2010-03-11 10:35:00,73.08,73.13,73.08,73.09,21200.0,51.2373,51.2724,51.2373,51.2444,21200.0
2010-03-11 10:40:00,73.11,73.31,73.1,73.2,22800.0,51.2584,51.3986,51.2514,51.3215,22800.0
2010-03-11 10:45:00,73.17,73.28,73.17,73.23,18100.0,51.3004,51.3776,51.3004,51.3425,18100.0
2010-03-11 10:50:00,73.26,73.39,73.25,73.36,15200.0,51.3635,51.4547,51.3565,51.4337,15200.0
2010-03-11 10:55:00,73.35,73.36,73.3,73.33,7000.0,51.4266,51.4337,51.3916,51.4126,7000.0
2010-03-11 11:00:00,73.36,73.43,73.34,73.34,20900.0,51.4337,51.4827,51.4196,51.4196,20900.0
2010-03-11 11:05:00,73.33,73.45,73.33,73.44,17500.0,51.4126,51.4968,51.4126,51.4897,17500.0
2010-03-11 11:10:00,73.43,73.45,73.37,73.38,20200.0,51.4827,51.4968,51.4407,51.4477,20200.0
2010-03-11 11:15:00,73.37,73.41,73.33,73.39,24900.0,51.4407,51.4687,51.4126,51.4547,24900.0
2010-03-11 11:20:00,73.38,73.52,73.36,73.52,31000.0,51.4477,51.5458,51.4337,51.5458,31000.0
2010-03-11 11:25:00,73.52,73.52,73.46,73.47,27800.0,51.5458,51.5458,51.5038,51.5108,27800.0
2010-03-11 11:30:00,73.46,73.46,73.35,73.35,19800.0,51.5038,51.5038,51.4266,51.4266,19800.0
2010-03-11 11:35:00,73.35,73.35,73.29,73.31,26600.0,51.4266,51.4266,51.3846,51.3986,26600.0
2010-03-11 11:40:00,73.3,73.31,73.26,73.3,12700.0,51.3916,51.3986,51.3635,51.3916,12700.0
2010-03-11 11:45:00,73.3,73.41,73.27,73.41,20400.0,51.3916,51.4687,51.3706,51.4687,20400.0
2010-03-11 11:50:00,73.41,73.52,73.4,73.4,15000.0,51.4687,51.5458,51.4617,51.4617,15000.0
2010-03-11 11:55:00,73.4,73.52,73.4,73.52,16400.0,51.4617,51.5458,51.4617,51.5458,16400.0
2010-03-11 12:00:00,73.52,73.54,73.45,73.52,33800.0,51.5458,51.5599,51.4968,51.5458,33800.0
2010-03-11 12:05:00,73.54,73.55,73.48,73.51,23800.0,51.5599,51.5669,51.5178,51.5388,23800.0
2010-03-11 12:10:00,73.5,73.53,73.37,73.39,22300.0,51.5318,51.5528,51.4407,51.4547,22300.0
2010-03-11 12:15:00,73.39,73.46,73.35,73.39,21100.0,51.4547,51.5038,51.4266,51.4547,21100.0
2010-03-11 12:20:00,73.4,73.55,73.4,73.52,37400.0,51.4617,51.5669,51.4617,51.5458,37400.0
2010-03-11 12:25:00,73.52,73.62,73.49,73.55,30700.0,51.5458,51.6159,51.5248,51.5669,30700.0
2010-03-11 12:30:00,73.55,73.66,73.55,73.63,32800.0,51.5669,51.644,51.5669,51.623,32800.0
2010-03-11 12:35:00,73.63,73.76,73.63,73.75,13600.0,51.623,51.7141,51.623,51.7071,13600.0
2010-03-11 12:40:00,73.75,73.79,73.69,73.77,16500.0,51.7071,51.7351,51.665,51.7211,16500.0
2010-03-11 12:45:00,73.78,73.8,73.72,73.72,19300.0,51.7281,51.7421,51.6861,51.6861,19300.0
2010-03-11 12:50:00,73.74,73.8,73.73,73.79,23200.0,51.7001,51.7421,51.6931,51.7351,23200.0
2010-03-11 12:55:00,73.77,73.79,73.76,73.77,20300.0,51.7211,51.7351,51.7141,51.7211,20300.0
2010-03-11 13:00:00,73.78,73.79,73.72,73.78,24700.0,51.7281,51.7351,51.6861,51.7281,24700.0
2010-03-11 13:05:00,73.78,73.8,73.74,73.79,25400.0,51.7281,51.7421,51.7001,51.7351,25400.0
2010-03-11 13:10:00,73.78,73.79,73.76,73.79,17700.0,51.7281,51.7351,51.7141,51.7351,17700.0
2010-03-11 13:15:00,73.79,73.8,73.78,73.78,7700.0,51.7351,51.7421,51.7281,51.7281,7700.0
2010-03-11 13:20:00,73.78,73.83,73.67,73.7,27300.0,51.7281,51.7632,51.651,51.672,27300.0
2010-03-11 13:25:00,73.71,73.76,73.7,73.73,20700.0,51.679,51.7141,51.672,51.6931,20700.0
2010-03-11 13:30:00,73.73,73.74,73.67,73.71,38600.0,51.6931,51.7001,51.651,51.679,38600.0
2010-03-11 13:35:00,73.72,73.76,73.68,73.72,36500.0,51.6861,51.7141,51.658,51.6861,36500.0
2010-03-11 13:40:00,73.72,73.78,73.68,73.73,47100.0,51.6861,51.7281,51.658,51.6931,47100.0
2010-03-11 13:45:00,73.73,73.85,73.73,73.81,33900.0,51.6931,51.7772,51.6931,51.7492,33900.0
2010-03-11 13:50:00,73.8,73.84,73.79,73.8,29300.0,51.7421,51.7702,51.7351,51.7421,29300.0
2010-03-11 13:55:00,73.78,73.78,73.63,73.64,9200.0,51.7281,51.7281,51.623,51.63,9200.0
2010-03-11 14:00:00,73.63,73.69,73.61,73.64,24700.0,51.623,51.665,51.6089,51.63,24700.0
2010-03-11 14:05:00,73.65,73.73,73.63,73.71,55100.0,51.637,51.6931,51.623,51.679,55100.0
2010-03-11 14:10:00,73.71,73.82,73.68,73.76,29700.0,51.679,51.7562,51.658,51.7141,29700.0
2010-03-11 14:15:00,73.76,73.76,73.65,73.71,14800.0,51.7141,51.7141,51.637,51.679,14800.0
2010-03-11 14:20:00,73.72,73.75,73.69,73.75,6600.0,51.6861,51.7071,51.665,51.7071,6600.0
2010-03-11 14:25:00,73.75,73.77,73.68,73.75,9500.0,51.7071,51.7211,51.658,51.7071,9500.0
2010-03-11 14:30:00,73.74,73.76,73.71,73.76,7300.0,51.7001,51.7141,51.679,51.7141,7300.0
2010-03-11 14:35:00,73.77,73.88,73.77,73.85,14100.0,51.7211,51.7982,51.7211,51.7772,14100.0
2010-03-11 14:40:00,73.84,73.95,73.82,73.9,13000.0,51.7702,51.8473,51.7562,51.8123,13000.0
2010-03-11 14:45:00,73.89,73.94,73.86,73.87,10600.0,51.8052,51.8403,51.7842,51.7912,10600.0
2010-03-11 14:50:00,73.87,73.91,73.84,73.91,7300.0,51.7912,51.8193,51.7702,51.8193,7300.0
2010-03-11 14:55:00,73.91,73.91,73.82,73.86,12600.0,51.8193,51.8193,51.7562,51.7842,12600.0
2010-03-11 15:00:00,73.86,73.93,73.86,73.93,6000.0,51.7842,51.8333,51.7842,51.8333,6000.0
2010-03-11 15:05:00,73.93,74.07,73.91,74.07,34700.0,51.8333,51.9314,51.8193,51.9314,34700.0
2010-03-11 15:10:00,74.02,74.1,73.99,74.03,15900.0,51.8964,51.9525,51.8754,51.9034,15900.0
2010-03-11 15:15:00,74.06,74.22,74.06,74.17,21000.0,51.9244,52.0366,51.9244,52.0016,21000.0
2010-03-11 15:20:00,74.17,74.17,74.09,74.12,10100.0,52.0016,52.0016,51.9455,51.9665,10100.0
2010-03-11 15:25:00,74.14,74.17,74.11,74.12,10800.0,51.9805,52.0016,51.9595,51.9665,10800.0
2010-03-11 15:30:00,74.12,74.16,74.04,74.05,26800.0,51.9665,51.9945,51.9104,51.9174,26800.0
2010-03-11 15:35:00,74.06,74.07,73.96,74.0,23900.0,51.9244,51.9314,51.8543,51.8824,23900.0
2010-03-11 15:40:00,74.0,74.09,74.0,74.07,46300.0,51.8824,51.9455,51.8824,51.9314,46300.0
2010-03-11 15:45:00,74.08,74.12,74.02,74.05,46500.0,51.9385,51.9665,51.8964,51.9174,46500.0
2010-03-11 15:50:00,74.05,74.18,74.05,74.14,52900.0,51.9174,52.0086,51.9174,51.9805,52900.0
2010-03-11 15:55:00,74.14,74.17,74.09,74.15,52500.0,51.9805,52.0016,51.9455,51.9875,52500.0
2010-03-12 09:30:00,74.15,74.15,73.75,73.81,36600.0,51.9875,51.9875,51.7071,51.7492,36600.0
2010-03-12 09:35:00,73.77,73.84,73.59,73.67,32600.0,51.7211,51.7702,51.5949,51.651,32600.0
2010-03-12 09:40:00,73.63,73.79,73.55,73.73,7600.0,51.623,51.7351,51.5669,51.6931,7600.0
2010-03-12 09:45:00,73.72,73.88,73.7,73.88,16700.0,51.6861,51.7982,51.672,51.7982,16700.0
2010-03-12 09:50:00,73.88,73.93,73.72,73.74,13300.0,51.7982,51.8333,51.6861,51.7001,13300.0
2010-03-12 09:55:00,73.7,73.7,73.51,73.53,18800.0,51.672,51.672,51.5388,51.5528,18800.0
2010-03-12 10:00:00,73.53,73.57,73.19,73.26,25900.0,51.5528,51.5809,51.3145,51.3635,25900.0
2010-03-12 10:05:00,73.25,73.3,73.07,73.13,49500.0,51.3565,51.3916,51.2303,51.2724,49500.0
2010-03-12 10:10:00,73.11,73.17,73.05,73.08,33300.0,51.2584,51.3004,51.2163,51.2373,33300.0
2010-03-12 10:15:00,73.07,73.13,73.01,73.06,14700.0,51.2303,51.2724,51.1883,51.2233,14700.0
2010-03-12 10:20:00,73.12,73.19,73.07,73.16,17200.0,51.2654,51.3145,51.2303,51.2934,17200.0
2010-03-12 10:25:00,73.18,73.21,73.13,73.18,19200.0,51.3075,51.3285,51.2724,51.3075,19200.0
2010-03-12 10:30:00,73.21,73.25,73.17,73.25,16500.0,51.3285,51.3565,51.3004,51.3565,16500.0
2010-03-12 10:35:00,73.25,73.31,73.19,73.29,13000.0,51.3565,51.3986,51.3145,51.3846,13000.0
2010-03-12 10:40:00,73.31,73.34,73.24,73.3,18900.0,51.3986,51.4196,51.3495,51.3916,18900.0
2010-03-12 10:45:00,73.3,73.31,73.11,73.12,27600.0,51.3916,51.3986,51.2584,51.2654,27600.0
2010-03-12 10:50:00,73.12,73.22,73.09,73.19,20600.0,51.2654,51.3355,51.2444,51.3145,20600.0
2010-03-12 10:55:00,73.19,73.23,73.18,73.2,11900.0,51.3145,51.3425,51.3075,51.3215,11900.0
2010-03-12 11:00:00,73.2,73.29,73.19,73.27,12600.0,51.3215,51.3846,51.3145,51.3706,12600.0
2010-03-12 11:05:00,73.27,73.39,73.26,73.38,9200.0,51.3706,51.4547,51.3635,51.4477,9200.0
2010-03-12 11:10:00,73.38,73.42,73.34,73.38,31900.0,51.4477,51.4757,51.4196,51.4477,31900.0
2010-03-12 11:15:00,73.38,73.46,73.35,73.38,7700.0,51.4477,51.5038,51.4266,51.4477,7700.0
2010-03-12 11:20:00,73.39,73.5,73.38,73.43,17400.0,51.4547,51.5318,51.4477,51.4827,17400.0
2010-03-12 11:25:00,73.44,73.47,73.44,73.45,6100.0,51.4897,51.5108,51.4897,51.4968,6100.0
2010-03-12 11:30:00,73.43,73.43,73.37,73.38,15400.0,51.4827,51.4827,51.4407,51.4477,15400.0
2010-03-12 11:35:00,73.36,73.44,73.34,73.43,20900.0,51.4337,51.4897,51.4196,51.4827,20900.0
2010-03-12 11:40:00,73.43,73.5,73.4,73.42,8100.0,51.4827,51.5318,51.4617,51.4757,8100.0
2010-03-12 11:45:00,73.42,73.49,73.4,73.45,12500.0,51.4757,51.5248,51.4617,51.4968,12500.0
2010-03-12 11:50:00,73.49,73.51,73.45,73.46,25100.0,51.5248,51.5388,51.4968,51.5038,25100.0
2010-03-12 11:55:00,73.46,73.54,73.42,73.49,15600.0,51.5038,51.5599,51.4757,51.5248,15600.0
2010-03-12 12:00:00,73.49,73.55,73.43,73.54,14600.0,51.5248,51.5669,51.4827,51.5599,14600.0
2010-03-12 12:05:00,73.53,73.58,73.5,73.57,28900.0,51.5528,51.5879,51.5318,51.5809,28900.0
2010-03-12 12:10:00,73.57,73.59,73.52,73.52,23600.0,51.5809,51.5949,51.5458,51.5458,23600.0
2010-03-12 12:15:00,73.54,73.57,73.53,73.54,12700.0,51.5599,51.5809,51.5528,51.5599,12700.0
2010-03-12 12:20:00,73.54,73.56,73.52,73.55,20200.0,51.5599,51.5739,51.5458,51.5669,20200.0
2010-03-12 12:25:00,73.55,73.57,73.5,73.54,4200.0,51.5669,51.5809,51.5318,51.5599,4200.0
2010-03-12 12:30:00,73.54,73.55,73.38,73.43,23200.0,51.5599,51.5669,51.4477,51.4827,23200.0
2010-03-12 12:35:00,73.42,73.44,73.33,73.36,22000.0,51.4757,51.4897,51.4126,51.4337,22000.0
2010-03-12 12:40:00,73.37,73.46,73.37,73.4,20500.0,51.4407,51.5038,51.4407,51.4617,20500.0
2010-03-12 12:45:00,73.39,73.46,73.37,73.44,12600.0,51.4547,51.5038,51.4407,51.4897,12600.0
2010-03-12 12:50:00,73.44,73.45,73.37,73.45,6400.0,51.4897,51.4968,51.4407,51.4968,6400.0
2010-03-12 12:55:00,73.45,73.48,73.42,73.45,6400.0,51.4968,51.5178,51.4757,51.4968,6400.0
2010-03-12 13:00:00,73.45,73.47,73.42,73.44,5500.0,51.4968,51.5108,51.4757,51.4897,5500.0
2010-03-12 13:05:00,73.44,73.48,73.44,73.48,2800.0,51.4897,51.5178,51.4897,51.5178,2800.0
2010-03-12 13:10:00,73.46,73.62,73.46,73.61,8300.0,51.5038,51.6159,51.5038,51.6089,8300.0
2010-03-12 13:15:00,73.61,73.63,73.55,73.55,7400.0,51.6089,51.623,51.5669,51.5669,7400.0
2010-03-12 13:20:00,73.56,73.62,73.55,73.61,11900.0,51.5739,51.6159,51.5669,51.6089,11900.0
2010-03-12 13:25:00,73.61,73.61,73.57,73.59,12400.0,51.6089,51.6089,51.5809,51.5949,12400.0
2010-03-12 13:30:00,73.59,73.66,73.58,73.64,14200.0,51.5949,51.644,51.5879,51.63,14200.0
2010-03-12 13:35:00,73.64,73.65,73.58,73.58,17600.0,51.63,51.637,51.5879,51.5879,17600.0
2010-03-12 13:40:00,73.57,73.64,73.55,73.55,16300.0,51.5809,51.63,51.5669,51.5669,16300.0
2010-03-12 13:45:00,73.57,73.61,73.52,73.54,29600.0,51.5809,51.6089,51.5458,51.5599,29600.0
2010-03-12 13:50:00,73.54,73.56,73.45,73.47,27900.0,51.5599,51.5739,51.4968,51.5108,27900.0
2010-03-12 13:55:00,73.45,73.63,73.45,73.61,24500.0,51.4968,51.623,51.4968,51.6089,24500.0
2010-03-12 14:00:00,73.62,73.62,73.53,73.57,31100.0,51.6159,51.6159,51.5528,51.5809,31100.0
2010-03-12 14:05:00,73.6,73.6,73.55,73.55,48700.0,51.6019,51.6019,51.5669,51.5669,48700.0
2010-03-12 14:10:00,73.55,73.58,73.52,73.53,45900.0,51.5669,51.5879,51.5458,51.5528,45900.0
2010-03-12 14:15:00,73.53,73.66,73.53,73.64,33900.0,51.5528,51.644,51.5528,51.63,33900.0
2010-03-12 14:20:00,73.65,73.68,73.57,73.68,48900.0,51.637,51.658,51.5809,51.658,48900.0
2010-03-12 14:25:00,73.68,73.74,73.67,73.72,6900.0,51.658,51.7001,51.651,51.6861,6900.0
2010-03-12 14:30:00,73.71,73.78,73.71,73.76,6700.0,51.679,51.7281,51.679,51.7141,6700.0
2010-03-12 14:35:00,73.77,73.8,73.69,73.69,23200.0,51.7211,51.7421,51.665,51.665,23200.0
2010-03-12 14:40:00,73.7,73.81,73.7,73.77,27300.0,51.672,51.7492,51.672,51.7211,27300.0
2010-03-12 14:45:00,73.77,73.84,73.77,73.82,11900.0,51.7211,51.7702,51.7211,51.7562,11900.0
2010-03-12 14:50:00,73.83,73.83,73.74,73.78,7100.0,51.7632,51.7632,51.7001,51.7281,7100.0
2010-03-12 14:55:00,73.78,73.81,73.75,73.78,5000.0,51.7281,51.7492,51.7071,51.7281,5000.0
2010-03-12 15:00:00,73.78,73.8,73.72,73.73,11300.0,51.7281,51.7421,51.6861,51.6931,11300.0
2010-03-12 15:05:00,73.72,73.73,73.68,73.68,6300.0,51.6861,51.6931,51.658,51.658,6300.0
2010-03-12 15:10:00,73.68,73.7,73.67,73.69,15400.0,51.658,51.672,51.651,51.665,15400.0
2010-03-12 15:15:00,73.67,73.68,73.6,73.68,11400.0,51.651,51.658,51.6019,51.658,11400.0
2010-03-12 15:20:00,73.67,73.75,73.66,73.73,8700.0,51.651,51.7071,51.644,51.6931,8700.0
2010-03-12 15:25:00,73.71,73.72,73.62,73.62,14300.0,51.679,51.6861,51.6159,51.6159,14300.0
2010-03-12 15:30:00,73.64,73.71,73.64,73.69,17200.0,51.63,51.679,51.63,51.665,17200.0
2010-03-12 15:35:00,73.69,73.76,73.68,73.71,42100.0,51.665,51.7141,51.658,51.679,42100.0
2010-03-12 15:40:00,73.72,73.77,73.69,73.77,25400.0,51.6861,51.7211,51.665,51.7211,25400.0
2010-03-12 15:45:00,73.75,73.79,73.71,73.76,24200.0,51.7071,51.7351,51.679,51.7141,24200.0
2010-03-12 15:50:00,73.76,73.78,73.72,73.78,41400.0,51.7141,51.7281,51.6861,51.7281,41400.0
2010-03-12 15:55:00,73.79,73.8,73.76,73.79,51100.0,51.7351,51.7421,51.7141,51.7351,51100.0
2010-03-15 09:30:00,73.72,73.72,73.33,73.34,23900.0,51.6861,51.6861,51.4126,51.4196,23900.0
2010-03-15 09:35:00,73.39,73.56,73.35,73.4,15900.0,51.4547,51.5739,51.4266,51.4617,15900.0
2010-03-15 09:40:00,73.3,73.47,73.29,73.44,9200.0,51.3916,51.5108,51.3846,51.4897,9200.0
2010-03-15 09:45:00,73.52,73.65,73.52,73.65,12200.0,51.5458,51.637,51.5458,51.637,12200.0
2010-03-15 09:50:00,73.62,73.74,73.62,73.64,3700.0,51.6159,51.7001,51.6159,51.63,3700.0
2010-03-15 09:55:00,73.66,73.66,73.37,73.38,32900.0,51.644,51.644,51.4407,51.4477,32900.0
2010-03-15 10:00:00,73.38,73.41,73.3,73.4,17200.0,51.4477,51.4687,51.3916,51.4617,17200.0
2010-03-15 10:05:00,73.43,73.57,73.43,73.55,16100.0,51.4827,51.5809,51.4827,51.5669,16100.0
2010-03-15 10:10:00,73.59,73.6,73.47,73.51,8400.0,51.5949,51.6019,51.5108,51.5388,8400.0
2010-03-15 10:15:00,73.52,73.57,73.48,73.57,22400.0,51.5458,51.5809,51.5178,51.5809,22400.0
2010-03-15 10:20:00,73.57,73.64,73.47,73.54,13700.0,51.5809,51.63,51.5108,51.5599,13700.0
2010-03-15 10:25:00,73.56,73.61,73.5,73.53,14700.0,51.5739,51.6089,51.5318,51.5528,14700.0
2010-03-15 10:30:00,73.55,73.55,73.36,73.39,31600.0,51.5669,51.5669,51.4337,51.4547,31600.0
2010-03-15 10:35:00,73.39,73.55,73.37,73.53,26400.0,51.4547,51.5669,51.4407,51.5528,26400.0
2010-03-15 10:40:00,73.54,73.55,73.32,73.33,44200.0,51.5599,51.5669,51.4056,51.4126,44200.0
2010-03-15 10:45:00,73.32,73.38,73.25,73.26,18900.0,51.4056,51.4477,51.3565,51.3635,18900.0
2010-03-15 10:50:00,73.27,73.35,73.25,73.34,32500.0,51.3706,51.4266,51.3565,51.4196,32500.0
2010-03-15 10:55:00,73.34,73.4,73.32,73.4,41400.0,51.4196,51.4617,51.4056,51.4617,41400.0
2010-03-15 11:00:00,73.4,73.41,73.29,73.29,43000.0,51.4617,51.4687,51.3846,51.3846,43000.0
2010-03-15 11:05:00,73.29,73.32,73.19,73.24,29000.0,51.3846,51.4056,51.3145,51.3495,29000.0
2010-03-15 11:10:00,73.23,73.26,73.18,73.19,40600.0,51.3425,51.3635,51.3075,51.3145,40600.0
2010-03-15 11:15:00,73.19,73.2,73.06,73.08,31400.0,51.3145,51.3215,51.2233,51.2373,31400.0
2010-03-15 11:20:00,73.09,73.1,72.96,73.02,52400.0,51.2444,51.2514,51.1532,51.1953,52400.0
2010-03-15 11:25:00,73.02,73.09,73.01,73.07,34500.0,51.1953,51.2444,51.1883,51.2303,34500.0
2010-03-15 11:30:00,73.07,73.1,73.04,73.06,40500.0,51.2303,51.2514,51.2093,51.2233,40500.0
2010-03-15 11:35:00,73.05,73.11,72.96,73.11,31900.0,51.2163,51.2584,51.1532,51.2584,31900.0
2010-03-15 11:40:00,73.12,73.18,73.09,73.12,34500.0,51.2654,51.3075,51.2444,51.2654,34500.0
2010-03-15 11:45:00,73.13,73.16,73.09,73.15,28100.0,51.2724,51.2934,51.2444,51.2864,28100.0
2010-03-15 11:50:00,73.17,73.19,73.13,73.19,12900.0,51.3004,51.3145,51.2724,51.3145,12900.0
2010-03-15 11:55:00,73.2,73.28,73.2,73.25,24400.0,51.3215,51.3776,51.3215,51.3565,24400.0
2010-03-15 12:00:00,73.25,73.25,73.18,73.22,45500.0,51.3565,51.3565,51.3075,51.3355,45500.0
2010-03-15 12:05:00,73.23,73.41,73.23,73.4,34900.0,51.3425,51.4687,51.3425,51.4617,34900.0
2010-03-15 12:10:00,73.4,73.48,73.35,73.47,33200.0,51.4617,51.5178,51.4266,51.5108,33200.0
2010-03-15 12:15:00,73.48,73.49,73.43,73.49,25200.0,51.5178,51.5248,51.4827,51.5248,25200.0
2010-03-15 12:20:00,73.49,73.57,73.49,73.5,23300.0,51.5248,51.5809,51.5248,51.5318,23300.0
2010-03-15 12:25:00,73.49,73.53,73.46,73.49,30700.0,51.5248,51.5528,51.5038,51.5248,30700.0
2010-03-15 12:30:00,73.49,73.53,73.46,73.51,14100.0,51.5248,51.5528,51.5038,51.5388,14100.0
2010-03-15 12:35:00,73.51,73.51,73.47,73.49,8600.0,51.5388,51.5388,51.5108,51.5248,8600.0
2010-03-15 12:40:00,73.5,73.59,73.48,73.58,21900.0,51.5318,51.5949,51.5178,51.5879,21900.0
2010-03-15 12:45:00,73.58,73.61,73.48,73.49,11000.0,51.5879,51.6089,51.5178,51.5248,11000.0
2010-03-15 12:50:00,73.48,73.51,73.46,73.51,9100.0,51.5178,51.5388,51.5038,51.5388,9100.0
2010-03-15 12:55:00,73.51,73.51,73.44,73.45,27000.0,51.5388,51.5388,51.4897,51.4968,27000.0
2010-03-15 13:00:00,73.43,73.49,73.41,73.49,14900.0,51.4827,51.5248,51.4687,51.5248,14900.0
2010-03-15 13:05:00,73.5,73.55,73.5,73.52,15800.0,51.5318,51.5669,51.5318,51.5458,15800.0
2010-03-15 13:10:00,73.56,73.57,73.48,73.52,9800.0,51.5739,51.5809,51.5178,51.5458,9800.0
2010-03-15 13:15:00,73.53,73.54,73.44,73.45,7800.0,51.5528,51.5599,51.4897,51.4968,7800.0
2010-03-15 13:20:00,73.44,73.45,73.38,73.38,4800.0,51.4897,51.4968,51.4477,51.4477,4800.0
2010-03-15 13:25:00,73.37,73.38,73.34,73.37,5500.0,51.4407,51.4477,51.4196,51.4407,5500.0
2010-03-15 13:30:00,73.36,73.39,73.34,73.36,18000.0,51.4337,51.4547,51.4196,51.4337,18000.0
2010-03-15 13:35:00,73.36,73.38,73.33,73.35,7800.0,51.4337,51.4477,51.4126,51.4266,7800.0
2010-03-15 13:40:00,73.38,73.39,73.34,73.37,7700.0,51.4477,51.4547,51.4196,51.4407,7700.0
2010-03-15 13:45:00,73.37,73.4,73.35,73.4,3900.0,51.4407,51.4617,51.4266,51.4617,3900.0
2010-03-15 13:50:00,73.4,73.45,73.39,73.4,10900.0,51.4617,51.4968,51.4547,51.4617,10900.0
2010-03-15 13:55:00,73.4,73.45,73.37,73.42,17000.0,51.4617,51.4968,51.4407,51.4757,17000.0
2010-03-15 14:00:00,73.41,73.42,73.37,73.42,4900.0,51.4687,51.4757,51.4407,51.4757,4900.0
2010-03-15 14:05:00,73.42,73.44,73.36,73.36,8500.0,51.4757,51.4897,51.4337,51.4337,8500.0
2010-03-15 14:10:00,73.36,73.4,73.36,73.4,3000.0,51.4337,51.4617,51.4337,51.4617,3000.0
2010-03-15 14:15:00,73.38,73.39,73.32,73.36,5800.0,51.4477,51.4547,51.4056,51.4337,5800.0
2010-03-15 14:20:00,73.36,73.39,73.34,73.36,7400.0,51.4337,51.4547,51.4196,51.4337,7400.0
2010-03-15 14:25:00,73.35,73.42,73.35,73.42,4300.0,51.4266,51.4757,51.4266,51.4757,4300.0
2010-03-15 14:30:00,73.41,73.43,73.35,73.36,14000.0,51.4687,51.4827,51.4266,51.4337,14000.0
2010-03-15 14:35:00,73.35,73.39,73.35,73.36,12400.0,51.4266,51.4547,51.4266,51.4337,12400.0
2010-03-15 14:40:00,73.36,73.41,73.36,73.4,8100.0,51.4337,51.4687,51.4337,51.4617,8100.0
2010-03-15 14:45:00,73.41,73.41,73.34,73.36,11600.0,51.4687,51.4687,51.4196,51.4337,11600.0
2010-03-15 14:50:00,73.36,73.5,73.36,73.45,11000.0,51.4337,51.5318,51.4337,51.4968,11000.0
2010-03-15 14:55:00,73.47,73.47,73.4,73.47,12400.0,51.5108,51.5108,51.4617,51.5108,12400.0
2010-03-15 15:00:00,73.46,73.5,73.46,73.49,10900.0,51.5038,51.5318,51.5038,51.5248,10900.0
2010-03-15 15:05:00,73.48,73.48,73.38,73.4,13600.0,51.5178,51.5178,51.4477,51.4617,13600.0
2010-03-15 15:10:00,73.41,73.5,73.41,73.44,8800.0,51.4687,51.5318,51.4687,51.4897,8800.0
2010-03-15 15:15:00,73.45,73.55,73.44,73.48,19600.0,51.4968,51.5669,51.4897,51.5178,19600.0
2010-03-15 15:20:00,73.5,73.6,73.48,73.54,13300.0,51.5318,51.6019,51.5178,51.5599,13300.0
2010-03-15 15:25:00,73.54,73.6,73.51,73.55,13200.0,51.5599,51.6019,51.5388,51.5669,13200.0
2010-03-15 15:30:00,73.54,73.57,73.46,73.53,16000.0,51.5599,51.5809,51.5038,51.5528,16000.0
2010-03-15 15:35:00,73.51,73.62,73.51,73.6,12700.0,51.5388,51.6159,51.5388,51.6019,12700.0
2010-03-15 15:40:00,73.61,73.62,73.57,73.61,15900.0,51.6089,51.6159,51.5809,51.6089,15900.0
2010-03-15 15:45:00,73.61,73.68,73.6,73.65,27500.0,51.6089,51.658,51.6019,51.637,27500.0
2010-03-15 15:50:00,73.63,73.64,73.56,73.58,33000.0,51.623,51.63,51.5739,51.5879,33000.0
2010-03-15 15:55:00,73.58,73.63,73.57,73.62,58900.0,51.5879,51.623,51.5809,51.6159,58900.0
2010-03-16 09:30:00,73.67,73.8,73.26,73.44,37900.0,51.651,51.7421,51.3635,51.4897,37900.0
2010-03-16 09:35:00,73.43,73.77,73.43,73.76,5800.0,51.4827,51.7211,51.4827,51.7141,5800.0
2010-03-16 09:40:00,73.72,73.72,73.64,73.65,11300.0,51.6861,51.6861,51.63,51.637,11300.0
2010-03-16 09:45:00,73.64,73.68,73.55,73.58,14600.0,51.63,51.658,51.5669,51.5879,14600.0
2010-03-16 09:50:00,73.56,73.58,73.5,73.54,12500.0,51.5739,51.5879,51.5318,51.5599,12500.0
2010-03-16 09:55:00,73.56,73.68,73.53,73.68,9100.0,51.5739,51.658,51.5528,51.658,9100.0
2010-03-16 10:00:00,73.73,73.78,73.65,73.67,15100.0,51.6931,51.7281,51.637,51.651,15100.0
2010-03-16 10:05:00,73.67,73.75,73.63,73.64,7800.0,51.651,51.7071,51.623,51.63,7800.0
2010-03-16 10:10:00,73.64,73.74,73.64,73.74,10100.0,51.63,51.7001,51.63,51.7001,10100.0
2010-03-16 10:15:00,73.74,73.76,73.71,73.74,15500.0,51.7001,51.7141,51.679,51.7001,15500.0
2010-03-16 10:20:00,73.74,73.8,73.71,73.78,25900.0,51.7001,51.7421,51.679,51.7281,25900.0
2010-03-16 10:25:00,73.77,73.87,73.76,73.86,26500.0,51.7211,51.7912,51.7141,51.7842,26500.0
2010-03-16 10:30:00,73.84,73.87,73.79,73.8,10400.0,51.7702,51.7912,51.7351,51.7421,10400.0
2010-03-16 10:35:00,73.8,73.82,73.74,73.74,11000.0,51.7421,51.7562,51.7001,51.7001,11000.0
2010-03-16 10:40:00,73.77,73.87,73.75,73.84,41600.0,51.7211,51.7912,51.7071,51.7702,41600.0
2010-03-16 10:45:00,73.85,73.88,73.81,73.83,23100.0,51.7772,51.7982,51.7492,51.7632,23100.0
2010-03-16 10:50:00,73.84,73.86,73.75,73.75,47100.0,51.7702,51.7842,51.7071,51.7071,47100.0
2010-03-16 10:55:00,73.78,73.98,73.78,73.9,7100.0,51.7281,51.8683,51.7281,51.8123,7100.0
2010-03-16 11:00:00,73.9,73.92,73.83,73.84,15500.0,51.8123,51.8263,51.7632,51.7702,15500.0
2010-03-16 11:05:00,73.86,73.9,73.83,73.83,4400.0,51.7842,51.8123,51.7632,51.7632,4400.0
2010-03-16 11:10:00,73.82,73.9,73.82,73.83,8700.0,51.7562,51.8123,51.7562,51.7632,8700.0
2010-03-16 11:15:00,73.84,73.91,73.83,73.86,27000.0,51.7702,51.8193,51.7632,51.7842,27000.0
2010-03-16 11:20:00,73.91,73.91,73.75,73.75,12400.0,51.8193,51.8193,51.7071,51.7071,12400.0
2010-03-16 11:25:00,73.76,73.77,73.72,73.73,14300.0,51.7141,51.7211,51.6861,51.6931,14300.0
2010-03-16 11:30:00,73.73,73.81,73.73,73.79,7000.0,51.6931,51.7492,51.6931,51.7351,7000.0
2010-03-16 11:35:00,73.79,73.8,73.73,73.78,16000.0,51.7351,51.7421,51.6931,51.7281,16000.0
2010-03-16 11:40:00,73.77,73.85,73.77,73.85,12100.0,51.7211,51.7772,51.7211,51.7772,12100.0
2010-03-16 11:45:00,73.86,73.92,73.86,73.87,15000.0,51.7842,51.8263,51.7842,51.7912,15000.0
2010-03-16 11:50:00,73.86,73.92,73.86,73.9,18200.0,51.7842,51.8263,51.7842,51.8123,18200.0
2010-03-16 11:55:00,73.9,73.93,73.88,73.89,11400.0,51.8123,51.8333,51.7982,51.8052,11400.0
2010-03-16 12:00:00,73.9,73.93,73.88,73.92,14500.0,51.8123,51.8333,51.7982,51.8263,14500.0
2010-03-16 12:05:00,73.91,73.93,73.88,73.88,6800.0,51.8193,51.8333,51.7982,51.7982,6800.0
2010-03-16 12:10:00,73.88,73.9,73.86,73.89,10400.0,51.7982,51.8123,51.7842,51.8052,10400.0
2010-03-16 12:15:00,73.88,73.9,73.8,73.82,13100.0,51.7982,51.8123,51.7421,51.7562,13100.0
2010-03-16 12:20:00,73.82,73.83,73.77,73.77,7800.0,51.7562,51.7632,51.7211,51.7211,7800.0
2010-03-16 12:25:00,73.74,73.77,73.69,73.76,5800.0,51.7001,51.7211,51.665,51.7141,5800.0
2010-03-16 12:30:00,73.76,73.77,73.73,73.73,15500.0,51.7141,51.7211,51.6931,51.6931,15500.0
2010-03-16 12:35:00,73.74,73.74,73.62,73.64,29900.0,51.7001,51.7001,51.6159,51.63,29900.0
2010-03-16 12:40:00,73.64,73.65,73.56,73.56,21700.0,51.63,51.637,51.5739,51.5739,21700.0
2010-03-16 12:45:00,73.56,73.59,73.56,73.59,18000.0,51.5739,51.5949,51.5739,51.5949,18000.0
2010-03-16 12:50:00,73.63,73.7,73.63,73.64,15500.0,51.623,51.672,51.623,51.63,15500.0
2010-03-16 12:55:00,73.64,73.65,73.62,73.64,8100.0,51.63,51.637,51.6159,51.63,8100.0
2010-03-16 13:00:00,73.64,73.71,73.64,73.68,22900.0,51.63,51.679,51.63,51.658,22900.0
2010-03-16 13:05:00,73.67,73.67,73.61,73.65,23300.0,51.651,51.651,51.6089,51.637,23300.0
2010-03-16 13:10:00,73.64,73.64,73.54,73.55,11700.0,51.63,51.63,51.5599,51.5669,11700.0
2010-03-16 13:15:00,73.54,73.59,73.51,73.55,20200.0,51.5599,51.5949,51.5388,51.5669,20200.0
2010-03-16 13:20:00,73.56,73.6,73.54,73.58,5300.0,51.5739,51.6019,51.5599,51.5879,5300.0
2010-03-16 13:25:00,73.59,73.59,73.55,73.56,5600.0,51.5949,51.5949,51.5669,51.5739,5600.0
2010-03-16 13:30:00,73.57,73.59,73.56,73.57,6800.0,51.5809,51.5949,51.5739,51.5809,6800.0
2010-03-16 13:35:00,73.56,73.61,73.56,73.61,8900.0,51.5739,51.6089,51.5739,51.6089,8900.0
2010-03-16 13:40:00,73.61,73.67,73.61,73.66,12000.0,51.6089,51.651,51.6089,51.644,12000.0
2010-03-16 13:45:00,73.65,73.65,73.61,73.62,5400.0,51.637,51.637,51.6089,51.6159,5400.0
2010-03-16 13:50:00,73.63,73.64,73.62,73.62,5900.0,51.623,51.63,51.6159,51.6159,5900.0
2010-03-16 13:55:00,73.63,73.67,73.62,73.64,8600.0,51.623,51.651,51.6159,51.63,8600.0
2010-03-16 14:00:00,73.64,73.64,73.53,73.54,14100.0,51.63,51.63,51.5528,51.5599,14100.0
2010-03-16 14:05:00,73.54,73.54,73.47,73.49,39500.0,51.5599,51.5599,51.5108,51.5248,39500.0
2010-03-16 14:10:00,73.48,73.63,73.47,73.63,13300.0,51.5178,51.623,51.5108,51.623,13300.0
2010-03-16 14:15:00,73.65,73.72,73.53,73.68,12900.0,51.637,51.6861,51.5528,51.658,12900.0
2010-03-16 14:20:00,73.71,73.75,73.61,73.69,24100.0,51.679,51.7071,51.6089,51.665,24100.0
2010-03-16 14:25:00,73.72,73.75,73.62,73.67,15700.0,51.6861,51.7071,51.6159,51.651,15700.0
2010-03-16 14:30:00,73.67,73.69,73.6,73.62,12000.0,51.651,51.665,51.6019,51.6159,12000.0
2010-03-16 14:35:00,73.64,73.65,73.52,73.59,15600.0,51.63,51.637,51.5458,51.5949,15600.0
2010-03-16 14:40:00,73.6,73.66,73.49,73.54,13800.0,51.6019,51.644,51.5248,51.5599,13800.0
2010-03-16 14:45:00,73.52,73.56,73.49,73.51,6800.0,51.5458,51.5739,51.5248,51.5388,6800.0
2010-03-16 14:50:00,73.5,73.58,73.46,73.57,17900.0,51.5318,51.5879,51.5038,51.5809,17900.0
2010-03-16 14:55:00,73.59,73.68,73.53,73.65,17600.0,51.5949,51.658,51.5528,51.637,17600.0
2010-03-16 15:00:00,73.66,73.73,73.62,73.62,15700.0,51.644,51.6931,51.6159,51.6159,15700.0
2010-03-16 15:05:00,73.63,73.69,73.57,73.59,17000.0,51.623,51.665,51.5809,51.5949,17000.0
2010-03-16 15:10:00,73.6,73.64,73.57,73.59,17300.0,51.6019,51.63,51.5809,51.5949,17300.0
2010-03-16 15:15:00,73.6,73.69,73.57,73.63,18000.0,51.6019,51.665,51.5809,51.623,18000.0
2010-03-16 15:20:00,73.62,73.65,73.59,73.6,22300.0,51.6159,51.637,51.5949,51.6019,22300.0
2010-03-16 15:25:00,73.6,73.66,73.55,73.6,22000.0,51.6019,51.644,51.5669,51.6019,22000.0
2010-03-16 15:30:00,73.62,73.71,73.58,73.7,22700.0,51.6159,51.679,51.5879,51.672,22700.0
2010-03-16 15:35:00,73.68,73.73,73.65,73.66,23800.0,51.658,51.6931,51.637,51.644,23800.0
2010-03-16 15:40:00,73.66,73.67,73.62,73.63,27200.0,51.644,51.651,51.6159,51.623,27200.0
2010-03-16 15:45:00,73.63,73.68,73.59,73.65,29800.0,51.623,51.658,51.5949,51.637,29800.0
2010-03-16 15:50:00,73.64,73.82,73.64,73.76,38800.0,51.63,51.7562,51.63,51.7141,38800.0
2010-03-16 15:55:00,73.77,73.81,73.71,73.74,40900.0,51.7211,51.7492,51.679,51.7001,40900.0
2010-03-17 09:30:00,73.91,73.99,73.77,73.99,27700.0,51.8193,51.8754,51.7211,51.8754,27700.0
2010-03-17 09:35:00,73.97,74.0,73.87,73.89,18000.0,51.8613,51.8824,51.7912,51.8052,18000.0
2010-03-17 09:40:00,73.92,73.92,73.77,73.79,13000.0,51.8263,51.8263,51.7211,51.7351,13000.0
2010-03-17 09:45:00,73.76,73.85,73.75,73.82,14200.0,51.7141,51.7772,51.7071,51.7562,14200.0
2010-03-17 09:50:00,73.85,73.98,73.8,73.97,23400.0,51.7772,51.8683,51.7421,51.8613,23400.0
2010-03-17 09:55:00,73.98,74.15,73.98,74.11,23500.0,51.8683,51.9875,51.8683,51.9595,23500.0
2010-03-17 10:00:00,74.13,74.18,74.02,74.03,27900.0,51.9735,52.0086,51.8964,51.9034,27900.0
2010-03-17 10:05:00,74.02,74.11,74.0,74.11,21300.0,51.8964,51.9595,51.8824,51.9595,21300.0
2010-03-17 10:10:00,74.1,74.11,73.88,73.88,19700.0,51.9525,51.9595,51.7982,51.7982,19700.0
2010-03-17 10:15:00,73.88,73.97,73.82,73.93,11300.0,51.7982,51.8613,51.7562,51.8333,11300.0
2010-03-17 10:20:00,73.93,73.99,73.7,73.7,13700.0,51.8333,51.8754,51.672,51.672,13700.0
2010-03-17 10:25:00,73.72,73.75,73.59,73.59,27600.0,51.6861,51.7071,51.5949,51.5949,27600.0
2010-03-17 10:30:00,73.62,73.73,73.61,73.73,35200.0,51.6159,51.6931,51.6089,51.6931,35200.0
2010-03-17 10:35:00,73.72,73.82,73.72,73.8,39700.0,51.6861,51.7562,51.6861,51.7421,39700.0
2010-03-17 10:40:00,73.8,73.94,73.8,73.93,25100.0,51.7421,51.8403,51.7421,51.8333,25100.0
2010-03-17 10:45:00,73.93,74.0,73.89,73.99,45800.0,51.8333,51.8824,51.8052,51.8754,45800.0
2010-03-17 10:50:00,74.0,74.08,73.97,74.07,32100.0,51.8824,51.9385,51.8613,51.9314,32100.0
2010-03-17 10:55:00,74.08,74.15,74.07,74.15,17200.0,51.9385,51.9875,51.9314,51.9875,17200.0
2010-03-17 11:00:00,74.13,74.15,74.1,74.14,16400.0,51.9735,51.9875,51.9525,51.9805,16400.0
2010-03-17 11:05:00,74.13,74.15,74.07,74.11,14900.0,51.9735,51.9875,51.9314,51.9595,14900.0
2010-03-17 11:10:00,74.12,74.15,74.1,74.13,17800.0,51.9665,51.9875,51.9525,51.9735,17800.0
2010-03-17 11:15:00,74.13,74.18,74.11,74.18,14200.0,51.9735,52.0086,51.9595,52.0086,14200.0
2010-03-17 11:20:00,74.19,74.25,74.19,74.25,8600.0,52.0156,52.0576,52.0156,52.0576,8600.0
2010-03-17 11:25:00,74.25,74.32,74.24,74.27,26600.0,52.0576,52.1067,52.0506,52.0717,26600.0
2010-03-17 11:30:00,74.27,74.3,74.26,74.29,24800.0,52.0717,52.0927,52.0647,52.0857,24800.0
2010-03-17 11:35:00,74.29,74.29,74.25,74.26,14500.0,52.0857,52.0857,52.0576,52.0647,14500.0
2010-03-17 11:40:00,74.28,74.32,74.25,74.25,36100.0,52.0787,52.1067,52.0576,52.0576,36100.0
2010-03-17 11:45:00,74.26,74.36,74.18,74.2,11700.0,52.0647,52.1348,52.0086,52.0226,11700.0
2010-03-17 11:50:00,74.19,74.25,74.18,74.23,22600.0,52.0156,52.0576,52.0086,52.0436,22600.0
2010-03-17 11:55:00,74.24,74.31,74.23,74.25,19300.0,52.0506,52.0997,52.0436,52.0576,19300.0
2010-03-17 12:00:00,74.26,74.29,74.23,74.29,12600.0,52.0647,52.0857,52.0436,52.0857,12600.0
2010-03-17 12:05:00,74.3,74.32,74.29,74.31,12400.0,52.0927,52.1067,52.0857,52.0997,12400.0
2010-03-17 12:10:00,74.31,74.32,74.29,74.3,13500.0,52.0997,52.1067,52.0857,52.0927,13500.0
2010-03-17 12:15:00,74.31,74.33,74.29,74.31,13600.0,52.0997,52.1137,52.0857,52.0997,13600.0
2010-03-17 12:20:00,74.32,74.33,74.29,74.33,12600.0,52.1067,52.1137,52.0857,52.1137,12600.0
2010-03-17 12:25:00,74.33,74.36,74.32,74.33,8700.0,52.1137,52.1348,52.1067,52.1137,8700.0
2010-03-17 12:30:00,74.33,74.33,74.29,74.33,11200.0,52.1137,52.1137,52.0857,52.1137,11200.0
2010-03-17 12:35:00,74.32,74.35,74.29,74.33,12200.0,52.1067,52.1278,52.0857,52.1137,12200.0
2010-03-17 12:40:00,74.32,74.4,74.32,74.36,9400.0,52.1067,52.1628,52.1067,52.1348,9400.0
2010-03-17 12:45:00,74.37,74.42,74.34,74.41,12700.0,52.1418,52.1768,52.1207,52.1698,12700.0
2010-03-17 12:50:00,74.4,74.43,74.38,74.42,15300.0,52.1628,52.1838,52.1488,52.1768,15300.0
2010-03-17 12:55:00,74.42,74.45,74.39,74.45,21100.0,52.1768,52.1979,52.1558,52.1979,21100.0
2010-03-17 13:00:00,74.46,74.48,74.41,74.42,14100.0,52.2049,52.2189,52.1698,52.1768,14100.0
2010-03-17 13:05:00,74.44,74.5,74.44,74.47,14400.0,52.1909,52.2329,52.1909,52.2119,14400.0
2010-03-17 13:10:00,74.47,74.5,74.43,74.5,14900.0,52.2119,52.2329,52.1838,52.2329,14900.0
2010-03-17 13:15:00,74.48,74.5,74.48,74.5,7900.0,52.2189,52.2329,52.2189,52.2329,7900.0
2010-03-17 13:20:00,74.5,74.53,74.48,74.52,17300.0,52.2329,52.254,52.2189,52.2469,17300.0
2010-03-17 13:25:00,74.51,74.55,74.49,74.54,30000.0,52.2399,52.268,52.2259,52.261,30000.0
2010-03-17 13:30:00,74.54,74.6,74.53,74.6,15400.0,52.261,52.303,52.254,52.303,15400.0
2010-03-17 13:35:00,74.6,74.68,74.59,74.62,15500.0,52.303,52.3591,52.296,52.3171,15500.0
2010-03-17 13:40:00,74.62,74.66,74.57,74.62,9000.0,52.3171,52.3451,52.282,52.3171,9000.0
2010-03-17 13:45:00,74.61,74.7,74.61,74.66,26200.0,52.31,52.3731,52.31,52.3451,26200.0
2010-03-17 13:50:00,74.64,74.67,74.61,74.62,11000.0,52.3311,52.3521,52.31,52.3171,11000.0
2010-03-17 13:55:00,74.64,74.73,74.62,74.72,19800.0,52.3311,52.3942,52.3171,52.3872,19800.0
2010-03-17 14:00:00,74.73,74.73,74.67,74.69,16700.0,52.3942,52.3942,52.3521,52.3661,16700.0
2010-03-17 14:05:00,74.7,74.73,74.67,74.72,11300.0,52.3731,52.3942,52.3521,52.3872,11300.0
2010-03-17 14:10:00,74.72,74.76,74.69,74.72,20600.0,52.3872,52.4152,52.3661,52.3872,20600.0
2010-03-17 14:15:00,74.74,74.75,74.72,74.75,19000.0,52.4012,52.4082,52.3872,52.4082,19000.0
2010-03-17 14:20:00,74.75,74.8,74.74,74.78,15300.0,52.4082,52.4433,52.4012,52.4292,15300.0
2010-03-17 14:25:00,74.79,74.81,74.75,74.78,18900.0,52.4362,52.4503,52.4082,52.4292,18900.0
2010-03-17 14:30:00,74.77,74.82,74.75,74.81,35100.0,52.4222,52.4573,52.4082,52.4503,35100.0
2010-03-17 14:35:00,74.8,74.85,74.79,74.83,42100.0,52.4433,52.4783,52.4362,52.4643,42100.0
2010-03-17 14:40:00,74.82,74.89,74.8,74.89,29300.0,52.4573,52.5064,52.4433,52.5064,29300.0
2010-03-17 14:45:00,74.88,74.91,74.85,74.85,33000.0,52.4993,52.5204,52.4783,52.4783,33000.0
2010-03-17 14:50:00,74.85,74.88,74.81,74.83,30500.0,52.4783,52.4993,52.4503,52.4643,30500.0
2010-03-17 14:55:00,74.83,74.84,74.76,74.78,58600.0,52.4643,52.4713,52.4152,52.4292,58600.0
2010-03-17 15:00:00,74.76,74.85,74.76,74.77,31700.0,52.4152,52.4783,52.4152,52.4222,31700.0
2010-03-17 15:05:00,74.78,74.86,74.77,74.84,34600.0,52.4292,52.4853,52.4222,52.4713,34600.0
2010-03-17 15:10:00,74.84,74.87,74.79,74.87,18300.0,52.4713,52.4923,52.4362,52.4923,18300.0
2010-03-17 15:15:00,74.87,74.87,74.72,74.75,55600.0,52.4923,52.4923,52.3872,52.4082,55600.0
2010-03-17 15:20:00,74.74,74.83,74.72,74.82,80500.0,52.4012,52.4643,52.3872,52.4573,80500.0
2010-03-17 15:25:00,74.82,74.87,74.79,74.79,57500.0,52.4573,52.4923,52.4362,52.4362,57500.0
2010-03-17 15:30:00,74.8,74.83,74.68,74.7,35100.0,52.4433,52.4643,52.3591,52.3731,35100.0
2010-03-17 15:35:00,74.69,74.84,74.69,74.81,47600.0,52.3661,52.4713,52.3661,52.4503,47600.0
2010-03-17 15:40:00,74.8,74.89,74.79,74.89,53300.0,52.4433,52.5064,52.4362,52.5064,53300.0
2010-03-17 15:45:00,74.89,74.99,74.88,74.95,99300.0,52.5064,52.5765,52.4993,52.5484,99300.0
2010-03-17 15:50:00,74.95,75.0,74.95,74.99,134700.0,52.5484,52.5835,52.5484,52.5765,134700.0
2010-03-17 15:55:00,75.0,75.0,74.97,75.0,170600.0,52.5835,52.5835,52.5624,52.5835,170600.0
2010-03-18 09:30:00,74.86,74.95,74.79,74.93,65600.0,52.4853,52.5484,52.4362,52.5344,65600.0
2010-03-18 09:35:00,74.96,74.98,74.85,74.85,38000.0,52.5554,52.5695,52.4783,52.4783,38000.0
2010-03-18 09:40:00,74.85,75.01,74.85,74.94,85100.0,52.4783,52.5905,52.4783,52.5414,85100.0
2010-03-18 09:45:00,74.93,75.08,74.93,75.04,105800.0,52.5344,52.6396,52.5344,52.6115,105800.0
2010-03-18 09:50:00,75.03,75.16,74.98,75.14,54900.0,52.6045,52.6957,52.5695,52.6816,54900.0
2010-03-18 09:55:00,75.14,75.21,75.0,75.0,28400.0,52.6816,52.7307,52.5835,52.5835,28400.0
2010-03-18 10:00:00,75.04,75.04,74.88,75.02,63100.0,52.6115,52.6115,52.4993,52.5975,63100.0
2010-03-18 10:05:00,75.03,75.12,75.0,75.09,26600.0,52.6045,52.6676,52.5835,52.6466,26600.0
2010-03-18 10:10:00,75.08,75.1,74.97,75.06,28200.0,52.6396,52.6536,52.5624,52.6255,28200.0
2010-03-18 10:15:00,75.06,75.15,75.03,75.15,15100.0,52.6255,52.6886,52.6045,52.6886,15100.0
2010-03-18 10:20:00,75.15,75.18,75.08,75.17,13900.0,52.6886,52.7097,52.6396,52.7027,13900.0
2010-03-18 10:25:00,75.17,75.24,75.09,75.13,39200.0,52.7027,52.7517,52.6466,52.6746,39200.0
2010-03-18 10:30:00,75.14,75.23,75.11,75.2,26700.0,52.6816,52.7447,52.6606,52.7237,26700.0
2010-03-18 10:35:00,75.2,75.3,75.18,75.29,52700.0,52.7237,52.7938,52.7097,52.7868,52700.0
2010-03-18 10:40:00,75.29,75.35,75.24,75.25,35000.0,52.7868,52.8289,52.7517,52.7588,35000.0
2010-03-18 10:45:00,75.24,75.35,75.23,75.34,38900.0,52.7517,52.8289,52.7447,52.8219,38900.0
2010-03-18 10:50:00,75.33,75.38,75.27,75.36,55900.0,52.8148,52.8499,52.7728,52.8359,55900.0
2010-03-18 10:55:00,75.37,75.38,75.27,75.36,42900.0,52.8429,52.8499,52.7728,52.8359,42900.0
2010-03-18 11:00:00,75.36,75.41,75.31,75.38,36200.0,52.8359,52.8709,52.8008,52.8499,36200.0
2010-03-18 11:05:00,75.38,75.48,75.38,75.45,30800.0,52.8499,52.92,52.8499,52.899,30800.0
2010-03-18 11:10:00,75.44,75.5,75.41,75.46,22500.0,52.892,52.934,52.8709,52.906,22500.0
2010-03-18 11:15:00,75.43,75.47,75.34,75.36,30800.0,52.885,52.913,52.8219,52.8359,30800.0
2010-03-18 11:20:00,75.37,75.39,75.29,75.34,21900.0,52.8429,52.8569,52.7868,52.8219,21900.0
2010-03-18 11:25:00,75.37,75.42,75.35,75.36,31000.0,52.8429,52.8779,52.8289,52.8359,31000.0
2010-03-18 11:30:00,75.37,75.44,75.36,75.36,11400.0,52.8429,52.892,52.8359,52.8359,11400.0
2010-03-18 11:35:00,75.36,75.41,75.23,75.23,26400.0,52.8359,52.8709,52.7447,52.7447,26400.0
2010-03-18 11:40:00,75.23,75.26,74.97,74.98,48100.0,52.7447,52.7658,52.5624,52.5695,48100.0
2010-03-18 11:45:00,74.98,75.19,74.98,75.17,17900.0,52.5695,52.7167,52.5695,52.7027,17900.0
2010-03-18 11:50:00,75.18,75.21,75.13,75.19,5200.0,52.7097,52.7307,52.6746,52.7167,5200.0
2010-03-18 11:55:00,75.19,75.2,75.11,75.13,3800.0,52.7167,52.7237,52.6606,52.6746,3800.0
2010-03-18 12:00:00,75.13,75.17,75.09,75.12,11900.0,52.6746,52.7027,52.6466,52.6676,11900.0
2010-03-18 12:05:00,75.12,75.25,75.12,75.19,10300.0,52.6676,52.7588,52.6676,52.7167,10300.0
2010-03-18 12:10:00,75.22,75.27,75.15,75.25,16000.0,52.7377,52.7728,52.6886,52.7588,16000.0
2010-03-18 12:15:00,75.24,75.35,75.23,75.32,19500.0,52.7517,52.8289,52.7447,52.8078,19500.0
2010-03-18 12:20:00,75.31,75.31,75.22,75.24,6000.0,52.8008,52.8008,52.7377,52.7517,6000.0
2010-03-18 12:25:00,75.26,75.32,75.21,75.32,14100.0,52.7658,52.8078,52.7307,52.8078,14100.0
2010-03-18 12:30:00,75.32,75.32,75.29,75.31,14800.0,52.8078,52.8078,52.7868,52.8008,14800.0
2010-03-18 12:35:00,75.33,75.36,75.3,75.31,10700.0,52.8148,52.8359,52.7938,52.8008,10700.0
2010-03-18 12:40:00,75.3,75.3,75.18,75.18,9000.0,52.7938,52.7938,52.7097,52.7097,9000.0
2010-03-18 12:45:00,75.17,75.28,75.17,75.26,6700.0,52.7027,52.7798,52.7027,52.7658,6700.0
2010-03-18 12:50:00,75.28,75.35,75.28,75.33,8100.0,52.7798,52.8289,52.7798,52.8148,8100.0
2010-03-18 12:55:00,75.34,75.34,75.29,75.32,12900.0,52.8219,52.8219,52.7868,52.8078,12900.0
2010-03-18 13:00:00,75.32,75.33,75.25,75.28,10600.0,52.8078,52.8148,52.7588,52.7798,10600.0
2010-03-18 13:05:00,75.28,75.32,75.26,75.26,31800.0,52.7798,52.8078,52.7658,52.7658,31800.0
2010-03-18 13:10:00,75.25,75.3,75.25,75.28,14300.0,52.7588,52.7938,52.7588,52.7798,14300.0
2010-03-18 13:15:00,75.28,75.31,75.23,75.24,20000.0,52.7798,52.8008,52.7447,52.7517,20000.0
2010-03-18 13:20:00,75.25,75.29,75.23,75.24,15500.0,52.7588,52.7868,52.7447,52.7517,15500.0
2010-03-18 13:25:00,75.22,75.25,75.21,75.24,5900.0,52.7377,52.7588,52.7307,52.7517,5900.0
2010-03-18 13:30:00,75.25,75.27,75.19,75.19,33700.0,52.7588,52.7728,52.7167,52.7167,33700.0
2010-03-18 13:35:00,75.19,75.23,75.17,75.23,7800.0,52.7167,52.7447,52.7027,52.7447,7800.0
2010-03-18 13:40:00,75.25,75.26,75.24,75.25,10100.0,52.7588,52.7658,52.7517,52.7588,10100.0
2010-03-18 13:45:00,75.25,75.25,75.23,75.25,13500.0,52.7588,52.7588,52.7447,52.7588,13500.0
2010-03-18 13:50:00,75.24,75.31,75.22,75.25,41200.0,52.7517,52.8008,52.7377,52.7588,41200.0
2010-03-18 13:55:00,75.25,75.25,75.23,75.25,18000.0,52.7588,52.7588,52.7447,52.7588,18000.0
2010-03-18 14:00:00,75.25,75.27,75.19,75.24,34900.0,52.7588,52.7728,52.7167,52.7517,34900.0
2010-03-18 14:05:00,75.25,75.27,75.22,75.25,13000.0,52.7588,52.7728,52.7377,52.7588,13000.0
2010-03-18 14:10:00,75.25,75.27,75.22,75.25,51200.0,52.7588,52.7728,52.7377,52.7588,51200.0
2010-03-18 14:15:00,75.25,75.27,75.22,75.23,14900.0,52.7588,52.7728,52.7377,52.7447,14900.0
2010-03-18 14:20:00,75.23,75.27,75.2,75.24,25000.0,52.7447,52.7728,52.7237,52.7517,25000.0
2010-03-18 14:25:00,75.24,75.27,75.24,75.27,19700.0,52.7517,52.7728,52.7517,52.7728,19700.0
2010-03-18 14:30:00,75.26,75.28,75.22,75.26,35000.0,52.7658,52.7798,52.7377,52.7658,35000.0
2010-03-18 14:35:00,75.26,75.28,75.23,75.26,16500.0,52.7658,52.7798,52.7447,52.7658,16500.0
2010-03-18 14:40:00,75.25,75.29,75.22,75.23,16300.0,52.7588,52.7868,52.7377,52.7447,16300.0
2010-03-18 14:45:00,75.22,75.25,75.2,75.22,45400.0,52.7377,52.7588,52.7237,52.7377,45400.0
2010-03-18 14:50:00,75.23,75.24,75.2,75.23,4400.0,52.7447,52.7517,52.7237,52.7447,4400.0
2010-03-18 14:55:00,75.22,75.25,75.21,75.25,33700.0,52.7377,52.7588,52.7307,52.7588,33700.0
2010-03-18 15:00:00,75.24,75.25,75.21,75.21,10300.0,52.7517,52.7588,52.7307,52.7307,10300.0
2010-03-18 15:05:00,75.21,75.25,75.2,75.24,31100.0,52.7307,52.7588,52.7237,52.7517,31100.0
2010-03-18 15:10:00,75.24,75.26,75.21,75.21,47600.0,52.7517,52.7658,52.7307,52.7307,47600.0
2010-03-18 15:15:00,75.22,75.29,75.21,75.25,25100.0,52.7377,52.7868,52.7307,52.7588,25100.0
2010-03-18 15:20:00,75.26,75.31,75.21,75.22,30100.0,52.7658,52.8008,52.7307,52.7377,30100.0
2010-03-18 15:25:00,75.23,75.28,75.21,75.24,26100.0,52.7447,52.7798,52.7307,52.7517,26100.0
2010-03-18 15:30:00,75.23,75.27,75.22,75.22,49700.0,52.7447,52.7728,52.7377,52.7377,49700.0
2010-03-18 15:35:00,75.21,75.26,75.21,75.24,18300.0,52.7307,52.7658,52.7307,52.7517,18300.0
2010-03-18 15:40:00,75.25,75.25,75.16,75.24,61500.0,52.7588,52.7588,52.6957,52.7517,61500.0
2010-03-18 15:45:00,75.24,75.28,75.19,75.25,59000.0,52.7517,52.7798,52.7167,52.7588,59000.0
2010-03-18 15:50:00,75.25,75.37,75.24,75.34,55600.0,52.7588,52.8429,52.7517,52.8219,55600.0
2010-03-18 15:55:00,75.33,75.35,75.24,75.25,73500.0,52.8148,52.8289,52.7517,52.7588,73500.0
2010-03-19 09:30:00,75.69,75.98,75.53,75.98,583000.0,53.0672,53.2706,52.9551,53.2706,583000.0
2010-03-19 09:35:00,75.98,76.24,75.93,75.93,95000.0,53.2706,53.4529,53.2355,53.2355,95000.0
2010-03-19 09:40:00,75.95,76.05,75.91,75.91,34900.0,53.2495,53.3196,53.2215,53.2215,34900.0
2010-03-19 09:45:00,75.91,75.95,75.82,75.93,25400.0,53.2215,53.2495,53.1584,53.2355,25400.0
2010-03-19 09:50:00,75.91,75.94,75.85,75.91,20200.0,53.2215,53.2425,53.1794,53.2215,20200.0
2010-03-19 09:55:00,75.9,75.95,75.87,75.94,34600.0,53.2145,53.2495,53.1934,53.2425,34600.0
2010-03-19 10:00:00,75.94,76.0,75.81,75.96,74900.0,53.2425,53.2846,53.1514,53.2565,74900.0
2010-03-19 10:05:00,75.95,75.97,75.74,75.82,47100.0,53.2495,53.2636,53.1023,53.1584,47100.0
2010-03-19 10:10:00,75.81,75.9,75.77,75.8,29400.0,53.1514,53.2145,53.1233,53.1444,29400.0
2010-03-19 10:15:00,75.78,75.8,75.65,75.67,54100.0,53.1303,53.1444,53.0392,53.0532,54100.0
2010-03-19 10:20:00,75.67,75.73,75.5,75.55,80400.0,53.0532,53.0953,52.934,52.9691,80400.0
2010-03-19 10:25:00,75.55,75.75,75.55,75.65,37000.0,52.9691,53.1093,52.9691,53.0392,37000.0
2010-03-19 10:30:00,75.66,75.69,75.53,75.68,26900.0,53.0462,53.0672,52.9551,53.0602,26900.0
2010-03-19 10:35:00,75.67,75.76,75.67,75.74,17700.0,53.0532,53.1163,53.0532,53.1023,17700.0
2010-03-19 10:40:00,75.73,75.74,75.67,75.73,23500.0,53.0953,53.1023,53.0532,53.0953,23500.0
2010-03-19 10:45:00,75.71,75.82,75.71,75.74,19500.0,53.0813,53.1584,53.0813,53.1023,19500.0
2010-03-19 10:50:00,75.73,75.77,75.72,75.73,11600.0,53.0953,53.1233,53.0883,53.0953,11600.0
2010-03-19 10:55:00,75.74,75.76,75.69,75.74,18400.0,53.1023,53.1163,53.0672,53.1023,18400.0
2010-03-19 11:00:00,75.74,75.74,75.62,75.65,16500.0,53.1023,53.1023,53.0182,53.0392,16500.0
2010-03-19 11:05:00,75.65,75.67,75.56,75.57,17500.0,53.0392,53.0532,52.9761,52.9831,17500.0
2010-03-19 11:10:00,75.6,75.6,75.4,75.46,14400.0,53.0041,53.0041,52.8639,52.906,14400.0
2010-03-19 11:15:00,75.46,75.46,75.29,75.32,31100.0,52.906,52.906,52.7868,52.8078,31100.0
2010-03-19 11:20:00,75.32,75.41,75.32,75.34,25800.0,52.8078,52.8709,52.8078,52.8219,25800.0
2010-03-19 11:25:00,75.34,75.43,75.3,75.39,32500.0,52.8219,52.885,52.7938,52.8569,32500.0
2010-03-19 11:30:00,75.38,75.42,75.29,75.41,13100.0,52.8499,52.8779,52.7868,52.8709,13100.0
2010-03-19 11:35:00,75.38,75.43,75.33,75.35,13000.0,52.8499,52.885,52.8148,52.8289,13000.0
2010-03-19 11:40:00,75.38,75.49,75.36,75.46,14200.0,52.8499,52.927,52.8359,52.906,14200.0
2010-03-19 11:45:00,75.47,75.49,75.36,75.43,11900.0,52.913,52.927,52.8359,52.885,11900.0
2010-03-19 11:50:00,75.43,75.49,75.37,75.43,10100.0,52.885,52.927,52.8429,52.885,10100.0
2010-03-19 11:55:00,75.44,75.49,75.41,75.44,9700.0,52.892,52.927,52.8709,52.892,9700.0
2010-03-19 12:00:00,75.41,75.49,75.36,75.45,26700.0,52.8709,52.927,52.8359,52.899,26700.0
2010-03-19 12:05:00,75.44,75.44,75.33,75.37,14200.0,52.892,52.892,52.8148,52.8429,14200.0
2010-03-19 12:10:00,75.38,75.44,75.34,75.35,7200.0,52.8499,52.892,52.8219,52.8289,7200.0
2010-03-19 12:15:00,75.37,75.41,75.26,75.28,10400.0,52.8429,52.8709,52.7658,52.7798,10400.0
2010-03-19 12:20:00,75.28,75.31,75.24,75.25,9500.0,52.7798,52.8008,52.7517,52.7588,9500.0
2010-03-19 12:25:00,75.24,75.41,75.24,75.36,10800.0,52.7517,52.8709,52.7517,52.8359,10800.0
2010-03-19 12:30:00,75.37,75.43,75.32,75.41,11400.0,52.8429,52.885,52.8078,52.8709,11400.0
2010-03-19 12:35:00,75.39,75.42,75.38,75.42,13100.0,52.8569,52.8779,52.8499,52.8779,13100.0
2010-03-19 12:40:00,75.42,75.5,75.4,75.5,7300.0,52.8779,52.934,52.8639,52.934,7300.0
2010-03-19 12:45:00,75.51,75.54,75.41,75.54,39600.0,52.941,52.9621,52.8709,52.9621,39600.0
2010-03-19 12:50:00,75.54,75.58,75.51,75.53,12400.0,52.9621,52.9901,52.941,52.9551,12400.0
2010-03-19 12:55:00,75.54,75.57,75.5,75.54,7700.0,52.9621,52.9831,52.934,52.9621,7700.0
2010-03-19 13:00:00,75.55,75.62,75.5,75.57,15400.0,52.9691,53.0182,52.934,52.9831,15400.0
2010-03-19 13:05:00,75.55,75.57,75.52,75.57,10200.0,52.9691,52.9831,52.9481,52.9831,10200.0
2010-03-19 13:10:00,75.55,75.57,75.52,75.53,6900.0,52.9691,52.9831,52.9481,52.9551,6900.0
2010-03-19 13:15:00,75.53,75.54,75.47,75.47,5700.0,52.9551,52.9621,52.913,52.913,5700.0
2010-03-19 13:20:00,75.45,75.49,75.36,75.36,11100.0,52.899,52.927,52.8359,52.8359,11100.0
2010-03-19 13:25:00,75.36,75.48,75.36,75.48,10000.0,52.8359,52.92,52.8359,52.92,10000.0
2010-03-19 13:30:00,75.49,75.5,75.45,75.45,7000.0,52.927,52.934,52.899,52.899,7000.0
2010-03-19 13:35:00,75.46,75.46,75.37,75.41,15000.0,52.906,52.906,52.8429,52.8709,15000.0
2010-03-19 13:40:00,75.43,75.43,75.35,75.4,9500.0,52.885,52.885,52.8289,52.8639,9500.0
2010-03-19 13:45:00,75.39,75.42,75.35,75.42,6000.0,52.8569,52.8779,52.8289,52.8779,6000.0
2010-03-19 13:50:00,75.43,75.47,75.4,75.46,6800.0,52.885,52.913,52.8639,52.906,6800.0
2010-03-19 13:55:00,75.47,75.51,75.46,75.5,6700.0,52.913,52.941,52.906,52.934,6700.0
2010-03-19 14:00:00,75.49,75.49,75.45,75.46,5300.0,52.927,52.927,52.899,52.906,5300.0
2010-03-19 14:05:00,75.47,75.55,75.47,75.51,6800.0,52.913,52.9691,52.913,52.941,6800.0
2010-03-19 14:10:00,75.51,75.55,75.47,75.48,7300.0,52.941,52.9691,52.913,52.92,7300.0
2010-03-19 14:15:00,75.5,75.54,75.47,75.54,5300.0,52.934,52.9621,52.913,52.9621,5300.0
2010-03-19 14:20:00,75.53,75.57,75.52,75.57,8600.0,52.9551,52.9831,52.9481,52.9831,8600.0
2010-03-19 14:25:00,75.57,75.61,75.53,75.58,13700.0,52.9831,53.0112,52.9551,52.9901,13700.0
2010-03-19 14:30:00,75.57,75.6,75.51,75.54,10700.0,52.9831,53.0041,52.941,52.9621,10700.0
2010-03-19 14:35:00,75.55,75.55,75.49,75.51,6400.0,52.9691,52.9691,52.927,52.941,6400.0
2010-03-19 14:40:00,75.51,75.57,75.47,75.53,16800.0,52.941,52.9831,52.913,52.9551,16800.0
2010-03-19 14:45:00,75.54,75.6,75.53,75.55,7700.0,52.9621,53.0041,52.9551,52.9691,7700.0
2010-03-19 14:50:00,75.55,75.55,75.46,75.5,10700.0,52.9691,52.9691,52.906,52.934,10700.0
2010-03-19 14:55:00,75.5,75.53,75.46,75.46,9700.0,52.934,52.9551,52.906,52.906,9700.0
2010-03-19 15:00:00,75.46,75.5,75.44,75.47,11400.0,52.906,52.934,52.892,52.913,11400.0
2010-03-19 15:05:00,75.48,75.54,75.47,75.5,14100.0,52.92,52.9621,52.913,52.934,14100.0
2010-03-19 15:10:00,75.49,75.51,75.48,75.5,9900.0,52.927,52.941,52.92,52.934,9900.0
2010-03-19 15:15:00,75.49,75.56,75.49,75.56,18100.0,52.927,52.9761,52.927,52.9761,18100.0
2010-03-19 15:20:00,75.54,75.58,75.54,75.56,7400.0,52.9621,52.9901,52.9621,52.9761,7400.0
2010-03-19 15:25:00,75.56,75.6,75.55,75.57,9200.0,52.9761,53.0041,52.9691,52.9831,9200.0
2010-03-19 15:30:00,75.57,75.57,75.36,75.38,34700.0,52.9831,52.9831,52.8359,52.8499,34700.0
2010-03-19 15:35:00,75.37,75.43,75.31,75.37,21200.0,52.8429,52.885,52.8008,52.8429,21200.0
2010-03-19 15:40:00,75.37,75.39,75.26,75.35,39200.0,52.8429,52.8569,52.7658,52.8289,39200.0
2010-03-19 15:45:00,75.36,75.49,75.34,75.42,52700.0,52.8359,52.927,52.8219,52.8779,52700.0
2010-03-19 15:50:00,75.42,75.49,75.4,75.43,42900.0,52.8779,52.927,52.8639,52.885,42900.0
2010-03-19 15:55:00,75.44,75.47,75.39,75.45,60000.0,52.892,52.913,52.8569,52.899,60000.0
2010-03-22 09:30:00,75.23,75.23,74.59,74.85,42500.0,52.7447,52.7447,52.296,52.4783,42500.0
2010-03-22 09:35:00,74.88,75.11,74.86,75.09,14700.0,52.4993,52.6606,52.4853,52.6466,14700.0
2010-03-22 09:40:00,75.08,75.15,74.87,75.1,13500.0,52.6396,52.6886,52.4923,52.6536,13500.0
2010-03-22 09:45:00,75.13,75.41,75.13,75.23,9000.0,52.6746,52.8709,52.6746,52.7447,9000.0
2010-03-22 09:50:00,75.23,75.35,75.22,75.32,8200.0,52.7447,52.8289,52.7377,52.8078,8200.0
2010-03-22 09:55:00,75.32,75.38,75.28,75.33,7800.0,52.8078,52.8499,52.7798,52.8148,7800.0
2010-03-22 10:00:00,75.33,75.43,75.32,75.38,20300.0,52.8148,52.885,52.8078,52.8499,20300.0
2010-03-22 10:05:00,75.36,75.43,75.22,75.22,24800.0,52.8359,52.885,52.7377,52.7377,24800.0
2010-03-22 10:10:00,75.22,75.29,75.15,75.2,20000.0,52.7377,52.7868,52.6886,52.7237,20000.0
2010-03-22 10:15:00,75.22,75.22,75.09,75.11,7500.0,52.7377,52.7377,52.6466,52.6606,7500.0
2010-03-22 10:20:00,75.13,75.4,75.13,75.33,27500.0,52.6746,52.8639,52.6746,52.8148,27500.0
2010-03-22 10:25:00,75.34,75.48,75.28,75.45,13700.0,52.8219,52.92,52.7798,52.899,13700.0
2010-03-22 10:30:00,75.46,75.59,75.38,75.41,17800.0,52.906,52.9971,52.8499,52.8709,17800.0
2010-03-22 10:35:00,75.41,75.49,75.39,75.47,13000.0,52.8709,52.927,52.8569,52.913,13000.0
2010-03-22 10:40:00,75.47,75.52,75.41,75.48,10900.0,52.913,52.9481,52.8709,52.92,10900.0
2010-03-22 10:45:00,75.48,75.55,75.48,75.5,6500.0,52.92,52.9691,52.92,52.934,6500.0
2010-03-22 10:50:00,75.51,75.63,75.48,75.48,14200.0,52.941,53.0252,52.92,52.92,14200.0
2010-03-22 10:55:00,75.48,75.59,75.46,75.59,9400.0,52.92,52.9971,52.906,52.9971,9400.0
2010-03-22 11:00:00,75.57,75.63,75.57,75.6,15100.0,52.9831,53.0252,52.9831,53.0041,15100.0
2010-03-22 11:05:00,75.61,75.65,75.58,75.59,13300.0,53.0112,53.0392,52.9901,52.9971,13300.0
2010-03-22 11:10:00,75.6,75.65,75.59,75.59,5000.0,53.0041,53.0392,52.9971,52.9971,5000.0
2010-03-22 11:15:00,75.6,75.64,75.51,75.51,16300.0,53.0041,53.0322,52.941,52.941,16300.0
2010-03-22 11:20:00,75.52,75.56,75.5,75.51,10100.0,52.9481,52.9761,52.934,52.941,10100.0
2010-03-22 11:25:00,75.52,75.61,75.5,75.54,6000.0,52.9481,53.0112,52.934,52.9621,6000.0
2010-03-22 11:30:00,75.54,75.55,75.45,75.47,12900.0,52.9621,52.9691,52.899,52.913,12900.0
2010-03-22 11:35:00,75.46,75.53,75.46,75.51,6500.0,52.906,52.9551,52.906,52.941,6500.0
2010-03-22 11:40:00,75.52,75.59,75.51,75.54,11300.0,52.9481,52.9971,52.941,52.9621,11300.0
2010-03-22 11:45:00,75.51,75.58,75.51,75.54,8400.0,52.941,52.9901,52.941,52.9621,8400.0
2010-03-22 11:50:00,75.55,75.6,75.51,75.56,7300.0,52.9691,53.0041,52.941,52.9761,7300.0
2010-03-22 11:55:00,75.53,75.54,75.41,75.43,15100.0,52.9551,52.9621,52.8709,52.885,15100.0
2010-03-22 12:00:00,75.44,75.47,75.41,75.42,8800.0,52.892,52.913,52.8709,52.8779,8800.0
2010-03-22 12:05:00,75.42,75.56,75.42,75.53,7900.0,52.8779,52.9761,52.8779,52.9551,7900.0
2010-03-22 12:10:00,75.53,75.59,75.53,75.54,8100.0,52.9551,52.9971,52.9551,52.9621,8100.0
2010-03-22 12:15:00,75.52,75.53,75.48,75.51,6800.0,52.9481,52.9551,52.92,52.941,6800.0
2010-03-22 12:20:00,75.5,75.54,75.5,75.53,3300.0,52.934,52.9621,52.934,52.9551,3300.0
2010-03-22 12:25:00,75.53,75.6,75.53,75.6,11000.0,52.9551,53.0041,52.9551,53.0041,11000.0
2010-03-22 12:30:00,75.6,75.67,75.58,75.61,13600.0,53.0041,53.0532,52.9901,53.0112,13600.0
2010-03-22 12:35:00,75.63,75.65,75.58,75.6,7200.0,53.0252,53.0392,52.9901,53.0041,7200.0
2010-03-22 12:40:00,75.6,75.65,75.55,75.59,8500.0,53.0041,53.0392,52.9691,52.9971,8500.0
2010-03-22 12:45:00,75.6,75.6,75.54,75.55,4700.0,53.0041,53.0041,52.9621,52.9691,4700.0
2010-03-22 12:50:00,75.55,75.61,75.54,75.61,8000.0,52.9691,53.0112,52.9621,53.0112,8000.0
2010-03-22 12:55:00,75.59,75.62,75.51,75.61,10000.0,52.9971,53.0182,52.941,53.0112,10000.0
2010-03-22 13:00:00,75.61,75.75,75.6,75.73,20100.0,53.0112,53.1093,53.0041,53.0953,20100.0
2010-03-22 13:05:00,75.73,75.75,75.66,75.67,10300.0,53.0953,53.1093,53.0462,53.0532,10300.0
2010-03-22 13:10:00,75.67,75.72,75.67,75.69,9200.0,53.0532,53.0883,53.0532,53.0672,9200.0
2010-03-22 13:15:00,75.69,75.7,75.64,75.68,14700.0,53.0672,53.0743,53.0322,53.0602,14700.0
2010-03-22 13:20:00,75.68,75.71,75.65,75.71,12000.0,53.0602,53.0813,53.0392,53.0813,12000.0
2010-03-22 13:25:00,75.69,75.72,75.64,75.64,8100.0,53.0672,53.0883,53.0322,53.0322,8100.0
2010-03-22 13:30:00,75.64,75.7,75.64,75.65,18600.0,53.0322,53.0743,53.0322,53.0392,18600.0
2010-03-22 13:35:00,75.64,75.66,75.63,75.64,11100.0,53.0322,53.0462,53.0252,53.0322,11100.0
2010-03-22 13:40:00,75.64,75.68,75.64,75.68,8600.0,53.0322,53.0602,53.0322,53.0602,8600.0
2010-03-22 13:45:00,75.68,75.74,75.67,75.73,13100.0,53.0602,53.1023,53.0532,53.0953,13100.0
2010-03-22 13:50:00,75.73,75.75,75.71,75.75,14000.0,53.0953,53.1093,53.0813,53.1093,14000.0
2010-03-22 13:55:00,75.75,75.75,75.66,75.69,38800.0,53.1093,53.1093,53.0462,53.0672,38800.0
2010-03-22 14:00:00,75.67,75.74,75.64,75.71,23300.0,53.0532,53.1023,53.0322,53.0813,23300.0
2010-03-22 14:05:00,75.7,75.7,75.65,75.67,19900.0,53.0743,53.0743,53.0392,53.0532,19900.0
2010-03-22 14:10:00,75.66,75.71,75.66,75.7,18200.0,53.0462,53.0813,53.0462,53.0743,18200.0
2010-03-22 14:15:00,75.68,75.75,75.68,75.7,13900.0,53.0602,53.1093,53.0602,53.0743,13900.0
2010-03-22 14:20:00,75.7,75.76,75.7,75.71,15800.0,53.0743,53.1163,53.0743,53.0813,15800.0
2010-03-22 14:25:00,75.72,75.75,75.71,75.74,14500.0,53.0883,53.1093,53.0813,53.1023,14500.0
2010-03-22 14:30:00,75.74,75.79,75.72,75.75,11800.0,53.1023,53.1374,53.0883,53.1093,11800.0
2010-03-22 14:35:00,75.75,75.79,75.74,75.78,19000.0,53.1093,53.1374,53.1023,53.1303,19000.0
2010-03-22 14:40:00,75.78,75.79,75.74,75.74,9000.0,53.1303,53.1374,53.1023,53.1023,9000.0
2010-03-22 14:45:00,75.73,75.75,75.68,75.7,14700.0,53.0953,53.1093,53.0602,53.0743,14700.0
2010-03-22 14:50:00,75.7,75.74,75.68,75.7,12500.0,53.0743,53.1023,53.0602,53.0743,12500.0
2010-03-22 14:55:00,75.72,75.74,75.62,75.64,23800.0,53.0883,53.1023,53.0182,53.0322,23800.0
2010-03-22 15:00:00,75.65,75.71,75.63,75.71,19000.0,53.0392,53.0813,53.0252,53.0813,19000.0
2010-03-22 15:05:00,75.72,75.72,75.64,75.67,10000.0,53.0883,53.0883,53.0322,53.0532,10000.0
2010-03-22 15:10:00,75.67,75.73,75.66,75.68,18100.0,53.0532,53.0953,53.0462,53.0602,18100.0
2010-03-22 15:15:00,75.69,75.76,75.68,75.75,20400.0,53.0672,53.1163,53.0602,53.1093,20400.0
2010-03-22 15:20:00,75.75,75.82,75.74,75.8,16100.0,53.1093,53.1584,53.1023,53.1444,16100.0
2010-03-22 15:25:00,75.8,75.82,75.77,75.77,29000.0,53.1444,53.1584,53.1233,53.1233,29000.0
2010-03-22 15:30:00,75.77,75.78,75.69,75.7,24800.0,53.1233,53.1303,53.0672,53.0743,24800.0
2010-03-22 15:35:00,75.7,75.72,75.65,75.72,16900.0,53.0743,53.0883,53.0392,53.0883,16900.0
2010-03-22 15:40:00,75.71,75.71,75.62,75.64,46800.0,53.0813,53.0813,53.0182,53.0322,46800.0
2010-03-22 15:45:00,75.64,75.68,75.59,75.66,47900.0,53.0322,53.0602,52.9971,53.0462,47900.0
2010-03-22 15:50:00,75.66,75.7,75.63,75.68,42600.0,53.0462,53.0743,53.0252,53.0602,42600.0
2010-03-22 15:55:00,75.69,75.72,75.66,75.69,62700.0,53.0672,53.0883,53.0462,53.0672,62700.0
2010-03-23 09:30:00,75.88,75.96,75.79,75.87,31400.0,53.2005,53.2565,53.1374,53.1934,31400.0
2010-03-23 09:35:00,75.84,76.22,75.84,76.15,57600.0,53.1724,53.4388,53.1724,53.3898,57600.0
2010-03-23 09:40:00,76.12,76.34,76.1,76.26,25300.0,53.3687,53.523,53.3547,53.4669,25300.0
2010-03-23 09:45:00,76.28,76.41,76.22,76.36,24400.0,53.4809,53.572,53.4388,53.537,24400.0
2010-03-23 09:50:00,76.3,76.46,76.29,76.37,19800.0,53.4949,53.6071,53.4879,53.544,19800.0
2010-03-23 09:55:00,76.37,76.41,76.3,76.41,15600.0,53.544,53.572,53.4949,53.572,15600.0
2010-03-23 10:00:00,76.41,76.53,76.41,76.44,21900.0,53.572,53.6562,53.572,53.5931,21900.0
2010-03-23 10:05:00,76.49,76.57,76.42,76.56,26300.0,53.6281,53.6842,53.5791,53.6772,26300.0
2010-03-23 10:10:00,76.56,76.62,76.5,76.52,22000.0,53.6772,53.7193,53.6351,53.6492,22000.0
2010-03-23 10:15:00,76.56,76.61,76.53,76.55,22700.0,53.6772,53.7123,53.6562,53.6702,22700.0
2010-03-23 10:20:00,76.57,76.61,76.41,76.59,19100.0,53.6842,53.7123,53.572,53.6982,19100.0
2010-03-23 10:25:00,76.59,76.61,76.47,76.48,12400.0,53.6982,53.7123,53.6141,53.6211,12400.0
2010-03-23 10:30:00,76.49,76.53,76.46,76.5,17200.0,53.6281,53.6562,53.6071,53.6351,17200.0
2010-03-23 10:35:00,76.52,76.52,76.42,76.47,16200.0,53.6492,53.6492,53.5791,53.6141,16200.0
2010-03-23 10:40:00,76.45,76.47,76.42,76.47,8900.0,53.6001,53.6141,53.5791,53.6141,8900.0
2010-03-23 10:45:00,76.47,76.53,76.38,76.44,20100.0,53.6141,53.6562,53.551,53.5931,20100.0
2010-03-23 10:50:00,76.45,76.52,76.42,76.45,17500.0,53.6001,53.6492,53.5791,53.6001,17500.0
2010-03-23 10:55:00,76.43,76.44,76.3,76.34,9700.0,53.5861,53.5931,53.4949,53.523,9700.0
2010-03-23 11:00:00,76.31,76.38,76.24,76.24,24900.0,53.5019,53.551,53.4529,53.4529,24900.0
2010-03-23 11:05:00,76.25,76.35,76.22,76.22,15500.0,53.4599,53.53,53.4388,53.4388,15500.0
2010-03-23 11:10:00,76.23,76.25,76.17,76.19,13800.0,53.4458,53.4599,53.4038,53.4178,13800.0
2010-03-23 11:15:00,76.21,76.21,76.12,76.13,7300.0,53.4318,53.4318,53.3687,53.3757,7300.0
2010-03-23 11:20:00,76.14,76.25,76.13,76.25,12900.0,53.3827,53.4599,53.3757,53.4599,12900.0
2010-03-23 11:25:00,76.25,76.3,76.22,76.3,20100.0,53.4599,53.4949,53.4388,53.4949,20100.0
2010-03-23 11:30:00,76.29,76.3,76.21,76.21,12000.0,53.4879,53.4949,53.4318,53.4318,12000.0
2010-03-23 11:35:00,76.19,76.21,76.12,76.14,9100.0,53.4178,53.4318,53.3687,53.3827,9100.0
2010-03-23 11:40:00,76.13,76.17,76.08,76.1,27700.0,53.3757,53.4038,53.3407,53.3547,27700.0
2010-03-23 11:45:00,76.1,76.21,76.09,76.09,16700.0,53.3547,53.4318,53.3477,53.3477,16700.0
2010-03-23 11:50:00,76.1,76.19,76.09,76.15,13300.0,53.3547,53.4178,53.3477,53.3898,13300.0
2010-03-23 11:55:00,76.16,76.22,76.11,76.2,20700.0,53.3968,53.4388,53.3617,53.4248,20700.0
2010-03-23 12:00:00,76.22,76.28,76.2,76.21,9600.0,53.4388,53.4809,53.4248,53.4318,9600.0
2010-03-23 12:05:00,76.2,76.31,76.18,76.28,14500.0,53.4248,53.5019,53.4108,53.4809,14500.0
2010-03-23 12:10:00,76.28,76.41,76.27,76.36,25500.0,53.4809,53.572,53.4739,53.537,25500.0
2010-03-23 12:15:00,76.35,76.42,76.35,76.41,14600.0,53.53,53.5791,53.53,53.572,14600.0
2010-03-23 12:20:00,76.41,76.47,76.4,76.46,14500.0,53.572,53.6141,53.565,53.6071,14500.0
2010-03-23 12:25:00,76.47,76.53,76.47,76.53,14200.0,53.6141,53.6562,53.6141,53.6562,14200.0
2010-03-23 12:30:00,76.52,76.53,76.46,76.48,10000.0,53.6492,53.6562,53.6071,53.6211,10000.0
2010-03-23 12:35:00,76.48,76.51,76.44,76.5,14100.0,53.6211,53.6422,53.5931,53.6351,14100.0
2010-03-23 12:40:00,76.51,76.51,76.47,76.51,8300.0,53.6422,53.6422,53.6141,53.6422,8300.0
2010-03-23 12:45:00,76.51,76.53,76.49,76.5,22200.0,53.6422,53.6562,53.6281,53.6351,22200.0
2010-03-23 12:50:00,76.5,76.55,76.48,76.5,17000.0,53.6351,53.6702,53.6211,53.6351,17000.0
2010-03-23 12:55:00,76.51,76.53,76.48,76.5,8300.0,53.6422,53.6562,53.6211,53.6351,8300.0
2010-03-23 13:00:00,76.5,76.58,76.48,76.54,16500.0,53.6351,53.6912,53.6211,53.6632,16500.0
2010-03-23 13:05:00,76.54,76.59,76.54,76.58,13500.0,53.6632,53.6982,53.6632,53.6912,13500.0
2010-03-23 13:10:00,76.59,76.61,76.43,76.47,35100.0,53.6982,53.7123,53.5861,53.6141,35100.0
2010-03-23 13:15:00,76.51,76.57,76.5,76.54,11900.0,53.6422,53.6842,53.6351,53.6632,11900.0
2010-03-23 13:20:00,76.54,76.56,76.52,76.55,10900.0,53.6632,53.6772,53.6492,53.6702,10900.0
2010-03-23 13:25:00,76.55,76.6,76.55,76.56,9400.0,53.6702,53.7053,53.6702,53.6772,9400.0
2010-03-23 13:30:00,76.57,76.58,76.5,76.55,9100.0,53.6842,53.6912,53.6351,53.6702,9100.0
2010-03-23 13:35:00,76.56,76.57,76.55,76.57,1000.0,53.6772,53.6842,53.6702,53.6842,1000.0
2010-03-23 13:40:00,76.56,76.6,76.53,76.54,10700.0,53.6772,53.7053,53.6562,53.6632,10700.0
2010-03-23 13:45:00,76.53,76.54,76.48,76.49,9000.0,53.6562,53.6632,53.6211,53.6281,9000.0
2010-03-23 13:50:00,76.49,76.5,76.47,76.5,3400.0,53.6281,53.6351,53.6141,53.6351,3400.0
2010-03-23 13:55:00,76.47,76.5,76.39,76.39,6800.0,53.6141,53.6351,53.558,53.558,6800.0
2010-03-23 14:00:00,76.4,76.42,76.33,76.35,15200.0,53.565,53.5791,53.516,53.53,15200.0
2010-03-23 14:05:00,76.34,76.44,76.33,76.42,15400.0,53.523,53.5931,53.516,53.5791,15400.0
2010-03-23 14:10:00,76.41,76.44,76.38,76.44,11800.0,53.572,53.5931,53.551,53.5931,11800.0
2010-03-23 14:15:00,76.44,76.47,76.39,76.42,46200.0,53.5931,53.6141,53.558,53.5791,46200.0
2010-03-23 14:20:00,76.43,76.48,76.43,76.46,7100.0,53.5861,53.6211,53.5861,53.6071,7100.0
2010-03-23 14:25:00,76.47,76.53,76.46,76.51,9500.0,53.6141,53.6562,53.6071,53.6422,9500.0
2010-03-23 14:30:00,76.51,76.55,76.46,76.53,10300.0,53.6422,53.6702,53.6071,53.6562,10300.0
2010-03-23 14:35:00,76.53,76.56,76.52,76.54,14700.0,53.6562,53.6772,53.6492,53.6632,14700.0
2010-03-23 14:40:00,76.55,76.6,76.54,76.6,13000.0,53.6702,53.7053,53.6632,53.7053,13000.0
2010-03-23 14:45:00,76.58,76.59,76.51,76.52,15200.0,53.6912,53.6982,53.6422,53.6492,15200.0
2010-03-23 14:50:00,76.52,76.57,76.5,76.57,21900.0,53.6492,53.6842,53.6351,53.6842,21900.0
2010-03-23 14:55:00,76.56,76.61,76.54,76.61,17100.0,53.6772,53.7123,53.6632,53.7123,17100.0
2010-03-23 15:00:00,76.59,76.61,76.55,76.61,27600.0,53.6982,53.7123,53.6702,53.7123,27600.0
2010-03-23 15:05:00,76.61,76.73,76.6,76.7,55000.0,53.7123,53.7964,53.7053,53.7754,55000.0
2010-03-23 15:10:00,76.7,76.79,76.66,76.75,45800.0,53.7754,53.8385,53.7473,53.8104,45800.0
2010-03-23 15:15:00,76.75,76.88,76.75,76.85,34700.0,53.8104,53.9016,53.8104,53.8805,34700.0
2010-03-23 15:20:00,76.85,76.92,76.83,76.89,33600.0,53.8805,53.9296,53.8665,53.9086,33600.0
2010-03-23 15:25:00,76.87,76.95,76.84,76.93,33800.0,53.8946,53.9506,53.8735,53.9366,33800.0
2010-03-23 15:30:00,76.92,76.95,76.87,76.94,33400.0,53.9296,53.9506,53.8946,53.9436,33400.0
2010-03-23 15:35:00,76.94,76.96,76.86,76.89,57300.0,53.9436,53.9577,53.8875,53.9086,57300.0
2010-03-23 15:40:00,76.88,76.91,76.87,76.89,41500.0,53.9016,53.9226,53.8946,53.9086,41500.0
2010-03-23 15:45:00,76.88,76.9,76.84,76.88,55300.0,53.9016,53.9156,53.8735,53.9016,55300.0
2010-03-23 15:50:00,76.88,76.92,76.85,76.87,65600.0,53.9016,53.9296,53.8805,53.8946,65600.0
2010-03-23 15:55:00,76.87,76.95,76.87,76.9,86600.0,53.8946,53.9506,53.8946,53.9156,86600.0
2010-03-24 09:30:00,76.74,76.76,76.51,76.56,45300.0,53.8034,53.8174,53.6422,53.6772,45300.0
2010-03-24 09:35:00,76.58,76.58,76.44,76.55,20500.0,53.6912,53.6912,53.5931,53.6702,20500.0
2010-03-24 09:40:00,76.56,76.56,76.43,76.44,16400.0,53.6772,53.6772,53.5861,53.5931,16400.0
2010-03-24 09:45:00,76.49,76.51,76.37,76.37,11000.0,53.6281,53.6422,53.544,53.544,11000.0
2010-03-24 09:50:00,76.38,76.39,76.17,76.17,19700.0,53.551,53.558,53.4038,53.4038,19700.0
2010-03-24 09:55:00,76.17,76.22,76.08,76.13,14300.0,53.4038,53.4388,53.3407,53.3757,14300.0
2010-03-24 10:00:00,76.1,76.25,76.01,76.24,16100.0,53.3547,53.4599,53.2916,53.4529,16100.0
2010-03-24 10:05:00,76.23,76.3,76.15,76.3,11000.0,53.4458,53.4949,53.3898,53.4949,11000.0
2010-03-24 10:10:00,76.31,76.35,76.2,76.21,28200.0,53.5019,53.53,53.4248,53.4318,28200.0
2010-03-24 10:15:00,76.19,76.2,75.99,76.0,54500.0,53.4178,53.4248,53.2776,53.2846,54500.0
2010-03-24 10:20:00,76.0,76.04,75.93,76.03,22600.0,53.2846,53.3126,53.2355,53.3056,22600.0
2010-03-24 10:25:00,76.04,76.04,75.84,75.88,16100.0,53.3126,53.3126,53.1724,53.2005,16100.0
2010-03-24 10:30:00,75.89,75.99,75.88,75.98,14400.0,53.2075,53.2776,53.2005,53.2706,14400.0
2010-03-24 10:35:00,76.0,76.04,75.95,75.97,28900.0,53.2846,53.3126,53.2495,53.2636,28900.0
2010-03-24 10:40:00,75.96,76.02,75.93,75.99,17200.0,53.2565,53.2986,53.2355,53.2776,17200.0
2010-03-24 10:45:00,75.98,76.02,75.9,76.01,12000.0,53.2706,53.2986,53.2145,53.2916,12000.0
2010-03-24 10:50:00,76.01,76.01,75.89,75.9,24700.0,53.2916,53.2916,53.2075,53.2145,24700.0
2010-03-24 10:55:00,75.92,75.99,75.9,75.9,15300.0,53.2285,53.2776,53.2145,53.2145,15300.0
2010-03-24 11:00:00,75.89,76.02,75.89,75.96,12600.0,53.2075,53.2986,53.2075,53.2565,12600.0
2010-03-24 11:05:00,75.97,76.05,75.93,75.99,11900.0,53.2636,53.3196,53.2355,53.2776,11900.0
2010-03-24 11:10:00,75.99,76.0,75.83,75.83,13300.0,53.2776,53.2846,53.1654,53.1654,13300.0
2010-03-24 11:15:00,75.82,75.83,75.62,75.74,22300.0,53.1584,53.1654,53.0182,53.1023,22300.0
2010-03-24 11:20:00,75.73,75.88,75.71,75.76,22600.0,53.0953,53.2005,53.0813,53.1163,22600.0
2010-03-24 11:25:00,75.74,75.81,75.7,75.75,17800.0,53.1023,53.1514,53.0743,53.1093,17800.0
2010-03-24 11:30:00,75.78,75.81,75.68,75.69,9400.0,53.1303,53.1514,53.0602,53.0672,9400.0
2010-03-24 11:35:00,75.7,75.79,75.7,75.71,16800.0,53.0743,53.1374,53.0743,53.0813,16800.0
2010-03-24 11:40:00,75.71,75.73,75.62,75.64,16900.0,53.0813,53.0953,53.0182,53.0322,16900.0
2010-03-24 11:45:00,75.66,75.73,75.62,75.7,11400.0,53.0462,53.0953,53.0182,53.0743,11400.0
2010-03-24 11:50:00,75.71,75.83,75.7,75.8,11000.0,53.0813,53.1654,53.0743,53.1444,11000.0
2010-03-24 11:55:00,75.79,76.01,75.79,75.99,35800.0,53.1374,53.2916,53.1374,53.2776,35800.0
2010-03-24 12:00:00,75.99,76.05,75.99,76.0,16700.0,53.2776,53.3196,53.2776,53.2846,16700.0
2010-03-24 12:05:00,76.0,76.07,75.99,76.07,9900.0,53.2846,53.3337,53.2776,53.3337,9900.0
2010-03-24 12:10:00,76.07,76.08,76.01,76.01,9800.0,53.3337,53.3407,53.2916,53.2916,9800.0
2010-03-24 12:15:00,76.02,76.05,76.0,76.0,6900.0,53.2986,53.3196,53.2846,53.2846,6900.0
2010-03-24 12:20:00,75.99,76.03,75.96,76.0,11000.0,53.2776,53.3056,53.2565,53.2846,11000.0
2010-03-24 12:25:00,75.99,76.04,75.99,76.03,12800.0,53.2776,53.3126,53.2776,53.3056,12800.0
2010-03-24 12:30:00,76.04,76.14,76.03,76.12,8300.0,53.3126,53.3827,53.3056,53.3687,8300.0
2010-03-24 12:35:00,76.11,76.16,76.1,76.13,11200.0,53.3617,53.3968,53.3547,53.3757,11200.0
2010-03-24 12:40:00,76.13,76.14,76.1,76.13,8800.0,53.3757,53.3827,53.3547,53.3757,8800.0
2010-03-24 12:45:00,76.14,76.16,76.11,76.12,9900.0,53.3827,53.3968,53.3617,53.3687,9900.0
2010-03-24 12:50:00,76.11,76.13,76.07,76.07,12100.0,53.3617,53.3757,53.3337,53.3337,12100.0
2010-03-24 12:55:00,76.08,76.08,75.99,76.04,12300.0,53.3407,53.3407,53.2776,53.3126,12300.0
2010-03-24 13:00:00,76.01,76.03,75.82,75.83,31400.0,53.2916,53.3056,53.1584,53.1654,31400.0
2010-03-24 13:05:00,75.83,75.92,75.83,75.9,7000.0,53.1654,53.2285,53.1654,53.2145,7000.0
2010-03-24 13:10:00,75.91,76.01,75.89,75.93,12400.0,53.2215,53.2916,53.2075,53.2355,12400.0
2010-03-24 13:15:00,75.95,75.95,75.81,75.82,4400.0,53.2495,53.2495,53.1514,53.1584,4400.0
2010-03-24 13:20:00,75.8,75.85,75.78,75.83,10600.0,53.1444,53.1794,53.1303,53.1654,10600.0
2010-03-24 13:25:00,75.83,75.87,75.74,75.87,6500.0,53.1654,53.1934,53.1023,53.1934,6500.0
2010-03-24 13:30:00,75.87,75.9,75.83,75.86,9800.0,53.1934,53.2145,53.1654,53.1864,9800.0
2010-03-24 13:35:00,75.86,75.91,75.79,75.9,11400.0,53.1864,53.2215,53.1374,53.2145,11400.0
2010-03-24 13:40:00,75.89,75.93,75.86,75.87,7900.0,53.2075,53.2355,53.1864,53.1934,7900.0
2010-03-24 13:45:00,75.87,75.89,75.66,75.71,19700.0,53.1934,53.2075,53.0462,53.0813,19700.0
2010-03-24 13:50:00,75.7,75.88,75.7,75.86,12200.0,53.0743,53.2005,53.0743,53.1864,12200.0
2010-03-24 13:55:00,75.85,75.87,75.77,75.87,9200.0,53.1794,53.1934,53.1233,53.1934,9200.0
2010-03-24 14:00:00,75.88,75.93,75.82,75.88,8900.0,53.2005,53.2355,53.1584,53.2005,8900.0
2010-03-24 14:05:00,75.89,75.92,75.83,75.9,10000.0,53.2075,53.2285,53.1654,53.2145,10000.0
2010-03-24 14:10:00,75.91,75.98,75.88,75.96,12800.0,53.2215,53.2706,53.2005,53.2565,12800.0
2010-03-24 14:15:00,75.97,75.98,75.85,75.89,14900.0,53.2636,53.2706,53.1794,53.2075,14900.0
2010-03-24 14:20:00,75.89,75.93,75.86,75.89,10300.0,53.2075,53.2355,53.1864,53.2075,10300.0
2010-03-24 14:25:00,75.89,75.89,75.79,75.8,7800.0,53.2075,53.2075,53.1374,53.1444,7800.0
2010-03-24 14:30:00,75.82,75.83,75.7,75.71,14600.0,53.1584,53.1654,53.0743,53.0813,14600.0
2010-03-24 14:35:00,75.72,75.8,75.72,75.77,20300.0,53.0883,53.1444,53.0883,53.1233,20300.0
2010-03-24 14:40:00,75.77,75.79,75.73,75.79,15200.0,53.1233,53.1374,53.0953,53.1374,15200.0
2010-03-24 14:45:00,75.78,75.8,75.73,75.73,7500.0,53.1303,53.1444,53.0953,53.0953,7500.0
2010-03-24 14:50:00,75.74,75.75,75.7,75.75,8100.0,53.1023,53.1093,53.0743,53.1093,8100.0
2010-03-24 14:55:00,75.76,75.76,75.6,75.6,24500.0,53.1163,53.1163,53.0041,53.0041,24500.0
2010-03-24 15:00:00,75.61,75.73,75.6,75.7,13900.0,53.0112,53.0953,53.0041,53.0743,13900.0
2010-03-24 15:05:00,75.71,75.8,75.71,75.77,10900.0,53.0813,53.1444,53.0813,53.1233,10900.0
2010-03-24 15:10:00,75.77,75.79,75.64,75.69,21500.0,53.1233,53.1374,53.0322,53.0672,21500.0
2010-03-24 15:15:00,75.7,75.81,75.69,75.76,13400.0,53.0743,53.1514,53.0672,53.1163,13400.0
2010-03-24 15:20:00,75.78,75.87,75.75,75.85,11000.0,53.1303,53.1934,53.1093,53.1794,11000.0
2010-03-24 15:25:00,75.83,75.84,75.75,75.78,13700.0,53.1654,53.1724,53.1093,53.1303,13700.0
2010-03-24 15:30:00,75.76,75.87,75.76,75.87,30500.0,53.1163,53.1934,53.1163,53.1934,30500.0
2010-03-24 15:35:00,75.88,75.92,75.84,75.87,32100.0,53.2005,53.2285,53.1724,53.1934,32100.0
2010-03-24 15:40:00,75.86,75.88,75.8,75.88,28400.0,53.1864,53.2005,53.1444,53.2005,28400.0
2010-03-24 15:45:00,75.88,75.89,75.76,75.8,51000.0,53.2005,53.2075,53.1163,53.1444,51000.0
2010-03-24 15:50:00,75.8,75.82,75.75,75.81,40600.0,53.1444,53.1584,53.1093,53.1514,40600.0
2010-03-24 15:55:00,75.79,75.81,75.76,75.77,56400.0,53.1374,53.1514,53.1163,53.1233,56400.0
2010-03-25 09:30:00,76.34,76.49,76.06,76.46,16500.0,53.523,53.6281,53.3267,53.6071,16500.0
2010-03-25 09:35:00,76.42,76.46,76.28,76.38,4400.0,53.5791,53.6071,53.4809,53.551,4400.0
2010-03-25 09:40:00,76.4,76.58,76.39,76.55,12000.0,53.565,53.6912,53.558,53.6702,12000.0
2010-03-25 09:45:00,76.54,76.59,76.4,76.43,12400.0,53.6632,53.6982,53.565,53.5861,12400.0
2010-03-25 09:50:00,76.44,76.44,76.24,76.26,9500.0,53.5931,53.5931,53.4529,53.4669,9500.0
2010-03-25 09:55:00,76.27,76.38,76.25,76.38,7400.0,53.4739,53.551,53.4599,53.551,7400.0
2010-03-25 10:00:00,76.41,76.48,76.22,76.22,18800.0,53.572,53.6211,53.4388,53.4388,18800.0
2010-03-25 10:05:00,76.25,76.25,76.1,76.13,9700.0,53.4599,53.4599,53.3547,53.3757,9700.0
2010-03-25 10:10:00,76.14,76.15,75.96,75.99,34200.0,53.3827,53.3898,53.2565,53.2776,34200.0
2010-03-25 10:15:00,76.0,76.05,75.95,76.0,24500.0,53.2846,53.3196,53.2495,53.2846,24500.0
2010-03-25 10:20:00,76.0,76.3,75.99,76.3,14700.0,53.2846,53.4949,53.2776,53.4949,14700.0
2010-03-25 10:25:00,76.31,76.31,75.92,75.92,64000.0,53.5019,53.5019,53.2285,53.2285,64000.0
2010-03-25 10:30:00,75.92,75.99,75.84,75.85,14700.0,53.2285,53.2776,53.1724,53.1794,14700.0
2010-03-25 10:35:00,75.86,75.95,75.84,75.95,7900.0,53.1864,53.2495,53.1724,53.2495,7900.0
2010-03-25 10:40:00,75.94,75.94,75.75,75.79,23600.0,53.2425,53.2425,53.1093,53.1374,23600.0
2010-03-25 10:45:00,75.8,75.84,75.73,75.84,11600.0,53.1444,53.1724,53.0953,53.1724,11600.0
2010-03-25 10:50:00,75.85,75.91,75.84,75.87,11100.0,53.1794,53.2215,53.1724,53.1934,11100.0
2010-03-25 10:55:00,75.86,75.89,75.78,75.86,14800.0,53.1864,53.2075,53.1303,53.1864,14800.0
2010-03-25 11:00:00,75.87,75.99,75.79,75.93,12000.0,53.1934,53.2776,53.1374,53.2355,12000.0
2010-03-25 11:05:00,75.92,76.03,75.92,76.03,3800.0,53.2285,53.3056,53.2285,53.3056,3800.0
2010-03-25 11:10:00,76.02,76.26,76.02,76.25,5900.0,53.2986,53.4669,53.2986,53.4599,5900.0
2010-03-25 11:15:00,76.27,76.33,76.25,76.32,10000.0,53.4739,53.516,53.4599,53.5089,10000.0
2010-03-25 11:20:00,76.33,76.37,76.3,76.3,7200.0,53.516,53.544,53.4949,53.4949,7200.0
2010-03-25 11:25:00,76.28,76.3,76.26,76.3,2300.0,53.4809,53.4949,53.4669,53.4949,2300.0
2010-03-25 11:30:00,76.31,76.4,76.31,76.35,10300.0,53.5019,53.565,53.5019,53.53,10300.0
2010-03-25 11:35:00,76.36,76.41,76.3,76.3,11200.0,53.537,53.572,53.4949,53.4949,11200.0
2010-03-25 11:40:00,76.3,76.39,76.3,76.38,7800.0,53.4949,53.558,53.4949,53.551,7800.0
2010-03-25 11:45:00,76.4,76.45,76.39,76.45,7200.0,53.565,53.6001,53.558,53.6001,7200.0
2010-03-25 11:50:00,76.44,76.6,76.44,76.6,12000.0,53.5931,53.7053,53.5931,53.7053,12000.0
2010-03-25 11:55:00,76.6,76.7,76.58,76.7,24800.0,53.7053,53.7754,53.6912,53.7754,24800.0
2010-03-25 12:00:00,76.7,76.7,76.63,76.66,27600.0,53.7754,53.7754,53.7263,53.7473,27600.0
2010-03-25 12:05:00,76.66,76.83,76.64,76.82,43600.0,53.7473,53.8665,53.7333,53.8595,43600.0
2010-03-25 12:10:00,76.82,76.91,76.77,76.9,40600.0,53.8595,53.9226,53.8244,53.9156,40600.0
2010-03-25 12:15:00,76.9,76.95,76.89,76.91,35600.0,53.9156,53.9506,53.9086,53.9226,35600.0
2010-03-25 12:20:00,76.9,76.9,76.79,76.8,11700.0,53.9156,53.9156,53.8385,53.8455,11700.0
2010-03-25 12:25:00,76.81,76.87,76.8,76.85,16000.0,53.8525,53.8946,53.8455,53.8805,16000.0
2010-03-25 12:30:00,76.85,76.85,76.81,76.84,8900.0,53.8805,53.8805,53.8525,53.8735,8900.0
2010-03-25 12:35:00,76.84,76.87,76.8,76.82,9200.0,53.8735,53.8946,53.8455,53.8595,9200.0
2010-03-25 12:40:00,76.82,76.83,76.77,76.83,10500.0,53.8595,53.8665,53.8244,53.8665,10500.0
2010-03-25 12:45:00,76.83,76.95,76.82,76.9,13300.0,53.8665,53.9506,53.8595,53.9156,13300.0
2010-03-25 12:50:00,76.89,76.9,76.8,76.8,8100.0,53.9086,53.9156,53.8455,53.8455,8100.0
2010-03-25 12:55:00,76.8,76.86,76.8,76.85,7000.0,53.8455,53.8875,53.8455,53.8805,7000.0
2010-03-25 13:00:00,76.86,76.87,76.82,76.86,13700.0,53.8875,53.8946,53.8595,53.8875,13700.0
2010-03-25 13:05:00,76.87,76.91,76.85,76.91,13500.0,53.8946,53.9226,53.8805,53.9226,13500.0
2010-03-25 13:10:00,76.93,76.95,76.9,76.95,12200.0,53.9366,53.9506,53.9156,53.9506,12200.0
2010-03-25 13:15:00,76.93,76.96,76.92,76.95,11700.0,53.9366,53.9577,53.9296,53.9506,11700.0
2010-03-25 13:20:00,76.94,76.95,76.9,76.9,9300.0,53.9436,53.9506,53.9156,53.9156,9300.0
2010-03-25 13:25:00,76.91,76.96,76.87,76.87,16500.0,53.9226,53.9577,53.8946,53.8946,16500.0
2010-03-25 13:30:00,76.86,76.86,76.78,76.81,21500.0,53.8875,53.8875,53.8315,53.8525,21500.0
2010-03-25 13:35:00,76.8,76.81,76.75,76.77,11100.0,53.8455,53.8525,53.8104,53.8244,11100.0
2010-03-25 13:40:00,76.77,76.81,76.75,76.8,23100.0,53.8244,53.8525,53.8104,53.8455,23100.0
2010-03-25 13:45:00,76.79,76.86,76.78,76.86,38300.0,53.8385,53.8875,53.8315,53.8875,38300.0
2010-03-25 13:50:00,76.86,76.89,76.76,76.78,37800.0,53.8875,53.9086,53.8174,53.8315,37800.0
2010-03-25 13:55:00,76.78,76.79,76.7,76.74,21600.0,53.8315,53.8385,53.7754,53.8034,21600.0
2010-03-25 14:00:00,76.75,76.76,76.68,76.75,20300.0,53.8104,53.8174,53.7613,53.8104,20300.0
2010-03-25 14:05:00,76.76,76.86,76.76,76.82,23500.0,53.8174,53.8875,53.8174,53.8595,23500.0
2010-03-25 14:10:00,76.81,76.85,76.81,76.85,21200.0,53.8525,53.8805,53.8525,53.8805,21200.0
2010-03-25 14:15:00,76.85,76.86,76.81,76.86,25900.0,53.8805,53.8875,53.8525,53.8875,25900.0
2010-03-25 14:20:00,76.87,76.88,76.77,76.78,26800.0,53.8946,53.9016,53.8244,53.8315,26800.0
2010-03-25 14:25:00,76.79,76.82,76.71,76.74,27800.0,53.8385,53.8595,53.7824,53.8034,27800.0
2010-03-25 14:30:00,76.72,76.82,76.69,76.72,48500.0,53.7894,53.8595,53.7684,53.7894,48500.0
2010-03-25 14:35:00,76.72,76.8,76.7,76.79,27400.0,53.7894,53.8455,53.7754,53.8385,27400.0
2010-03-25 14:40:00,76.79,76.82,76.73,76.76,32300.0,53.8385,53.8595,53.7964,53.8174,32300.0
2010-03-25 14:45:00,76.76,76.77,76.6,76.6,42800.0,53.8174,53.8244,53.7053,53.7053,42800.0
2010-03-25 14:50:00,76.61,76.7,76.52,76.7,23200.0,53.7123,53.7754,53.6492,53.7754,23200.0
2010-03-25 14:55:00,76.68,76.71,76.64,76.65,27100.0,53.7613,53.7824,53.7333,53.7403,27100.0
2010-03-25 15:00:00,76.66,76.73,76.66,76.7,32800.0,53.7473,53.7964,53.7473,53.7754,32800.0
2010-03-25 15:05:00,76.71,76.72,76.62,76.67,56500.0,53.7824,53.7894,53.7193,53.7543,56500.0
2010-03-25 15:10:00,76.67,76.67,76.6,76.61,29200.0,53.7543,53.7543,53.7053,53.7123,29200.0
2010-03-25 15:15:00,76.61,76.61,76.51,76.57,30800.0,53.7123,53.7123,53.6422,53.6842,30800.0
2010-03-25 15:20:00,76.58,76.59,76.52,76.54,34700.0,53.6912,53.6982,53.6492,53.6632,34700.0
2010-03-25 15:25:00,76.55,76.58,76.51,76.51,41800.0,53.6702,53.6912,53.6422,53.6422,41800.0
2010-03-25 15:30:00,76.51,76.53,76.4,76.41,55000.0,53.6422,53.6562,53.565,53.572,55000.0
2010-03-25 15:35:00,76.41,76.47,76.33,76.34,59600.0,53.572,53.6141,53.516,53.523,59600.0
2010-03-25 15:40:00,76.34,76.44,76.33,76.39,89100.0,53.523,53.5931,53.516,53.558,89100.0
2010-03-25 15:45:00,76.39,76.39,76.12,76.15,88600.0,53.558,53.558,53.3687,53.3898,88600.0
2010-03-25 15:50:00,76.15,76.35,76.13,76.33,75200.0,53.3898,53.53,53.3757,53.516,75200.0
2010-03-25 15:55:00,76.34,76.34,76.16,76.24,94900.0,53.523,53.523,53.3968,53.4529,94900.0
2010-03-26 09:30:00,76.5,76.5,76.15,76.4,30700.0,53.6351,53.6351,53.3898,53.565,30700.0
2010-03-26 09:35:00,76.35,76.72,76.32,76.68,16400.0,53.53,53.7894,53.5089,53.7613,16400.0
2010-03-26 09:40:00,76.69,76.71,76.59,76.59,18700.0,53.7684,53.7824,53.6982,53.6982,18700.0
2010-03-26 09:45:00,76.61,76.76,76.53,76.73,30500.0,53.7123,53.8174,53.6562,53.7964,30500.0
2010-03-26 09:50:00,76.76,76.85,76.74,76.82,15800.0,53.8174,53.8805,53.8034,53.8595,15800.0
2010-03-26 09:55:00,76.82,76.9,76.78,76.82,11600.0,53.8595,53.9156,53.8315,53.8595,11600.0
2010-03-26 10:00:00,76.83,76.95,76.83,76.89,16900.0,53.8665,53.9506,53.8665,53.9086,16900.0
2010-03-26 10:05:00,76.91,76.95,76.89,76.93,11400.0,53.9226,53.9506,53.9086,53.9366,11400.0
2010-03-26 10:10:00,76.91,76.95,76.88,76.88,13500.0,53.9226,53.9506,53.9016,53.9016,13500.0
2010-03-26 10:15:00,76.87,76.93,76.82,76.9,13100.0,53.8946,53.9366,53.8595,53.9156,13100.0
2010-03-26 10:20:00,76.93,76.97,76.86,76.95,12700.0,53.9366,53.9647,53.8875,53.9506,12700.0
2010-03-26 10:25:00,76.95,77.05,76.93,77.03,37000.0,53.9506,54.0208,53.9366,54.0067,37000.0
2010-03-26 10:30:00,77.02,77.04,76.93,76.93,32600.0,53.9997,54.0137,53.9366,53.9366,32600.0
2010-03-26 10:35:00,76.92,76.96,76.87,76.88,12700.0,53.9296,53.9577,53.8946,53.9016,12700.0
2010-03-26 10:40:00,76.89,76.94,76.87,76.89,8800.0,53.9086,53.9436,53.8946,53.9086,8800.0
2010-03-26 10:45:00,76.87,76.96,76.86,76.9,16300.0,53.8946,53.9577,53.8875,53.9156,16300.0
2010-03-26 10:50:00,76.91,76.96,76.86,76.86,6800.0,53.9226,53.9577,53.8875,53.8875,6800.0
2010-03-26 10:55:00,76.86,76.89,76.7,76.73,17800.0,53.8875,53.9086,53.7754,53.7964,17800.0
2010-03-26 11:00:00,76.72,76.81,76.66,76.78,15100.0,53.7894,53.8525,53.7473,53.8315,15100.0
2010-03-26 11:05:00,76.74,76.78,76.71,76.76,9400.0,53.8034,53.8315,53.7824,53.8174,9400.0
2010-03-26 11:10:00,76.72,76.75,76.62,76.74,13800.0,53.7894,53.8104,53.7193,53.8034,13800.0
2010-03-26 11:15:00,76.74,76.92,76.74,76.86,17900.0,53.8034,53.9296,53.8034,53.8875,17900.0
2010-03-26 11:20:00,76.85,76.93,76.84,76.86,14700.0,53.8805,53.9366,53.8735,53.8875,14700.0
2010-03-26 11:25:00,76.87,76.91,76.83,76.85,26800.0,53.8946,53.9226,53.8665,53.8805,26800.0
2010-03-26 11:30:00,76.86,76.92,76.86,76.9,19000.0,53.8875,53.9296,53.8875,53.9156,19000.0
2010-03-26 11:35:00,76.9,76.92,76.89,76.89,12400.0,53.9156,53.9296,53.9086,53.9086,12400.0
2010-03-26 11:40:00,76.9,76.91,76.87,76.87,16800.0,53.9156,53.9226,53.8946,53.8946,16800.0
2010-03-26 11:45:00,76.86,76.93,76.85,76.9,11200.0,53.8875,53.9366,53.8805,53.9156,11200.0
2010-03-26 11:50:00,76.9,76.98,76.9,76.95,6500.0,53.9156,53.9717,53.9156,53.9506,6500.0
2010-03-26 11:55:00,76.94,76.95,76.9,76.91,10200.0,53.9436,53.9506,53.9156,53.9226,10200.0
2010-03-26 12:00:00,76.92,76.93,76.85,76.89,12000.0,53.9296,53.9366,53.8805,53.9086,12000.0
2010-03-26 12:05:00,76.9,76.92,76.85,76.87,7200.0,53.9156,53.9296,53.8805,53.8946,7200.0
2010-03-26 12:10:00,76.87,76.98,76.86,76.97,11200.0,53.8946,53.9717,53.8875,53.9647,11200.0
2010-03-26 12:15:00,76.97,76.99,76.95,76.96,6300.0,53.9647,53.9787,53.9506,53.9577,6300.0
2010-03-26 12:20:00,76.95,76.95,76.69,76.8,15300.0,53.9506,53.9506,53.7684,53.8455,15300.0
2010-03-26 12:25:00,76.8,76.82,76.64,76.68,13200.0,53.8455,53.8595,53.7333,53.7613,13200.0
2010-03-26 12:30:00,76.7,76.74,76.61,76.68,22900.0,53.7754,53.8034,53.7123,53.7613,22900.0
2010-03-26 12:35:00,76.69,76.71,76.65,76.71,10700.0,53.7684,53.7824,53.7403,53.7824,10700.0
2010-03-26 12:40:00,76.73,76.79,76.73,76.78,7800.0,53.7964,53.8385,53.7964,53.8315,7800.0
2010-03-26 12:45:00,76.79,76.83,76.75,76.81,18800.0,53.8385,53.8665,53.8104,53.8525,18800.0
2010-03-26 12:50:00,76.84,76.9,76.83,76.88,12400.0,53.8735,53.9156,53.8665,53.9016,12400.0
2010-03-26 12:55:00,76.88,76.89,76.8,76.85,37300.0,53.9016,53.9086,53.8455,53.8805,37300.0
2010-03-26 13:00:00,76.86,76.88,76.78,76.83,11900.0,53.8875,53.9016,53.8315,53.8665,11900.0
2010-03-26 13:05:00,76.81,76.85,76.74,76.77,41000.0,53.8525,53.8805,53.8034,53.8244,41000.0
2010-03-26 13:10:00,76.76,76.82,76.75,76.79,18100.0,53.8174,53.8595,53.8104,53.8385,18100.0
2010-03-26 13:15:00,76.8,76.87,76.78,76.8,20100.0,53.8455,53.8946,53.8315,53.8455,20100.0
2010-03-26 13:20:00,76.79,76.86,76.77,76.8,8500.0,53.8385,53.8875,53.8244,53.8455,8500.0
2010-03-26 13:25:00,76.82,76.89,76.82,76.85,7000.0,53.8595,53.9086,53.8595,53.8805,7000.0
2010-03-26 13:30:00,76.83,76.83,76.78,76.8,8300.0,53.8665,53.8665,53.8315,53.8455,8300.0
2010-03-26 13:35:00,76.81,76.95,76.81,76.89,16700.0,53.8525,53.9506,53.8525,53.9086,16700.0
2010-03-26 13:40:00,76.89,76.97,76.87,76.94,11400.0,53.9086,53.9647,53.8946,53.9436,11400.0
2010-03-26 13:45:00,76.94,76.95,76.85,76.85,11500.0,53.9436,53.9506,53.8805,53.8805,11500.0
2010-03-26 13:50:00,76.85,76.88,76.83,76.87,15400.0,53.8805,53.9016,53.8665,53.8946,15400.0
2010-03-26 13:55:00,76.86,76.92,76.85,76.85,9200.0,53.8875,53.9296,53.8805,53.8805,9200.0
2010-03-26 14:00:00,76.85,76.85,76.76,76.8,13300.0,53.8805,53.8805,53.8174,53.8455,13300.0
2010-03-26 14:05:00,76.8,76.89,76.8,76.83,17500.0,53.8455,53.9086,53.8455,53.8665,17500.0
2010-03-26 14:10:00,76.82,76.86,76.8,76.82,9300.0,53.8595,53.8875,53.8455,53.8595,9300.0
2010-03-26 14:15:00,76.82,76.93,76.8,76.83,17400.0,53.8595,53.9366,53.8455,53.8665,17400.0
2010-03-26 14:20:00,76.83,76.85,76.73,76.79,28800.0,53.8665,53.8805,53.7964,53.8385,28800.0
2010-03-26 14:25:00,76.78,76.91,76.74,76.85,22400.0,53.8315,53.9226,53.8034,53.8805,22400.0
2010-03-26 14:30:00,76.87,76.93,76.86,76.88,30100.0,53.8946,53.9366,53.8875,53.9016,30100.0
2010-03-26 14:35:00,76.89,76.93,76.86,76.93,12900.0,53.9086,53.9366,53.8875,53.9366,12900.0
2010-03-26 14:40:00,76.91,76.92,76.85,76.85,7700.0,53.9226,53.9296,53.8805,53.8805,7700.0
2010-03-26 14:45:00,76.86,76.86,76.81,76.82,10700.0,53.8875,53.8875,53.8525,53.8595,10700.0
2010-03-26 14:50:00,76.82,76.82,76.72,76.81,16700.0,53.8595,53.8595,53.7894,53.8525,16700.0
2010-03-26 14:55:00,76.81,76.82,76.68,76.7,8200.0,53.8525,53.8595,53.7613,53.7754,8200.0
2010-03-26 15:00:00,76.73,76.74,76.64,76.67,9600.0,53.7964,53.8034,53.7333,53.7543,9600.0
2010-03-26 15:05:00,76.65,76.71,76.59,76.63,12100.0,53.7403,53.7824,53.6982,53.7263,12100.0
2010-03-26 15:10:00,76.62,76.7,76.59,76.69,31100.0,53.7193,53.7754,53.6982,53.7684,31100.0
2010-03-26 15:15:00,76.71,76.72,76.66,76.72,22400.0,53.7824,53.7894,53.7473,53.7894,22400.0
2010-03-26 15:20:00,76.71,76.72,76.67,76.7,23300.0,53.7824,53.7894,53.7543,53.7754,23300.0
2010-03-26 15:25:00,76.72,76.8,76.66,76.8,32700.0,53.7894,53.8455,53.7473,53.8455,32700.0
2010-03-26 15:30:00,76.79,76.85,76.76,76.78,36000.0,53.8385,53.8805,53.8174,53.8315,36000.0
2010-03-26 15:35:00,76.79,76.86,76.71,76.85,67900.0,53.8385,53.8875,53.7824,53.8805,67900.0
2010-03-26 15:40:00,76.86,76.98,76.86,76.96,51600.0,53.8875,53.9717,53.8875,53.9577,51600.0
2010-03-26 15:45:00,76.94,76.94,76.81,76.91,68900.0,53.9436,53.9436,53.8525,53.9226,68900.0
2010-03-26 15:50:00,76.93,76.98,76.88,76.88,66100.0,53.9366,53.9717,53.9016,53.9016,66100.0
2010-03-26 15:55:00,76.88,76.97,76.88,76.94,93600.0,53.9016,53.9647,53.9016,53.9436,93600.0
2010-03-29 09:30:00,77.35,77.44,77.22,77.43,30900.0,54.2311,54.2942,54.1399,54.2872,30900.0
2010-03-29 09:35:00,77.38,77.47,77.27,77.34,11700.0,54.2521,54.3152,54.175,54.2241,11700.0
2010-03-29 09:40:00,77.35,77.5,77.3,77.46,24400.0,54.2311,54.3363,54.196,54.3082,24400.0
2010-03-29 09:45:00,77.5,77.56,77.3,77.34,15200.0,54.3363,54.3783,54.196,54.2241,15200.0
2010-03-29 09:50:00,77.38,77.48,77.26,77.27,8800.0,54.2521,54.3222,54.168,54.175,8800.0
2010-03-29 09:55:00,77.28,77.38,77.22,77.28,16700.0,54.182,54.2521,54.1399,54.182,16700.0
2010-03-29 10:00:00,77.27,77.32,77.17,77.28,18800.0,54.175,54.2101,54.1049,54.182,18800.0
2010-03-29 10:05:00,77.3,77.38,77.27,77.37,16600.0,54.196,54.2521,54.175,54.2451,16600.0
2010-03-29 10:10:00,77.38,77.48,77.34,77.38,13600.0,54.2521,54.3222,54.2241,54.2521,13600.0
2010-03-29 10:15:00,77.42,77.48,77.39,77.42,8800.0,54.2802,54.3222,54.2591,54.2802,8800.0
2010-03-29 10:20:00,77.44,77.54,77.42,77.5,16500.0,54.2942,54.3643,54.2802,54.3363,16500.0
2010-03-29 10:25:00,77.5,77.66,77.48,77.62,26500.0,54.3363,54.4484,54.3222,54.4204,26500.0
2010-03-29 10:30:00,77.62,77.72,77.57,77.72,24300.0,54.4204,54.4905,54.3853,54.4905,24300.0
2010-03-29 10:35:00,77.71,77.77,77.69,77.72,38000.0,54.4835,54.5256,54.4695,54.4905,38000.0
2010-03-29 10:40:00,77.72,77.77,77.7,77.73,28300.0,54.4905,54.5256,54.4765,54.4975,28300.0
2010-03-29 10:45:00,77.73,77.76,77.65,77.69,19000.0,54.4975,54.5185,54.4414,54.4695,19000.0
2010-03-29 10:50:00,77.66,77.69,77.51,77.54,11500.0,54.4484,54.4695,54.3433,54.3643,11500.0
2010-03-29 10:55:00,77.54,77.67,77.53,77.66,15500.0,54.3643,54.4554,54.3573,54.4484,15500.0
2010-03-29 11:00:00,77.66,77.7,77.63,77.68,9700.0,54.4484,54.4765,54.4274,54.4625,9700.0
2010-03-29 11:05:00,77.65,77.8,77.65,77.79,20300.0,54.4414,54.5466,54.4414,54.5396,20300.0
2010-03-29 11:10:00,77.81,77.97,77.81,77.94,37100.0,54.5536,54.6658,54.5536,54.6448,37100.0
2010-03-29 11:15:00,77.96,77.99,77.9,77.95,11300.0,54.6588,54.6798,54.6167,54.6518,11300.0
2010-03-29 11:20:00,77.94,77.98,77.9,77.97,13800.0,54.6448,54.6728,54.6167,54.6658,13800.0
2010-03-29 11:25:00,77.95,78.0,77.92,77.95,20200.0,54.6518,54.6868,54.6307,54.6518,20200.0
2010-03-29 11:30:00,77.95,77.98,77.9,77.92,16700.0,54.6518,54.6728,54.6167,54.6307,16700.0
2010-03-29 11:35:00,77.92,77.95,77.9,77.93,16800.0,54.6307,54.6518,54.6167,54.6377,16800.0
2010-03-29 11:40:00,77.92,77.94,77.89,77.91,11200.0,54.6307,54.6448,54.6097,54.6237,11200.0
2010-03-29 11:45:00,77.92,77.94,77.85,77.85,20800.0,54.6307,54.6448,54.5817,54.5817,20800.0
2010-03-29 11:50:00,77.85,77.86,77.82,77.84,15800.0,54.5817,54.5887,54.5606,54.5746,15800.0
2010-03-29 11:55:00,77.84,77.88,77.83,77.88,23600.0,54.5746,54.6027,54.5676,54.6027,23600.0
2010-03-29 12:00:00,77.88,77.88,77.77,77.84,27200.0,54.6027,54.6027,54.5256,54.5746,27200.0
2010-03-29 12:05:00,77.85,77.87,77.82,77.82,11000.0,54.5817,54.5957,54.5606,54.5606,11000.0
2010-03-29 12:10:00,77.8,77.8,77.76,77.77,17200.0,54.5466,54.5466,54.5185,54.5256,17200.0
2010-03-29 12:15:00,77.77,77.92,77.76,77.88,19700.0,54.5256,54.6307,54.5185,54.6027,19700.0
2010-03-29 12:20:00,77.88,77.92,77.84,77.92,11600.0,54.6027,54.6307,54.5746,54.6307,11600.0
2010-03-29 12:25:00,77.92,78.0,77.89,77.99,37200.0,54.6307,54.6868,54.6097,54.6798,37200.0
2010-03-29 12:30:00,78.0,78.09,77.98,78.08,76400.0,54.6868,54.7499,54.6728,54.7429,76400.0
2010-03-29 12:35:00,78.08,78.17,78.07,78.17,53600.0,54.7429,54.806,54.7359,54.806,53600.0
2010-03-29 12:40:00,78.17,78.42,78.16,78.4,68200.0,54.806,54.9813,54.799,54.9673,68200.0
2010-03-29 12:45:00,78.41,78.51,78.34,78.5,86400.0,54.9743,55.0444,54.9252,55.0374,86400.0
2010-03-29 12:50:00,78.51,78.53,78.39,78.5,34800.0,55.0444,55.0584,54.9603,55.0374,34800.0
2010-03-29 12:55:00,78.47,78.5,78.37,78.45,27500.0,55.0163,55.0374,54.9462,55.0023,27500.0
2010-03-29 13:00:00,78.45,78.54,78.41,78.47,28800.0,55.0023,55.0654,54.9743,55.0163,28800.0
2010-03-29 13:05:00,78.47,78.47,78.4,78.42,26700.0,55.0163,55.0163,54.9673,54.9813,26700.0
2010-03-29 13:10:00,78.42,78.5,78.39,78.46,39400.0,54.9813,55.0374,54.9603,55.0093,39400.0
2010-03-29 13:15:00,78.47,78.52,78.45,78.51,29400.0,55.0163,55.0514,55.0023,55.0444,29400.0
2010-03-29 13:20:00,78.5,78.62,78.46,78.56,28900.0,55.0374,55.1215,55.0093,55.0794,28900.0
2010-03-29 13:25:00,78.59,78.59,78.52,78.55,13300.0,55.1005,55.1005,55.0514,55.0724,13300.0
2010-03-29 13:30:00,78.55,78.55,78.45,78.46,15600.0,55.0724,55.0724,55.0023,55.0093,15600.0
2010-03-29 13:35:00,78.46,78.47,78.35,78.36,18600.0,55.0093,55.0163,54.9322,54.9392,18600.0
2010-03-29 13:40:00,78.36,78.37,78.23,78.27,27200.0,54.9392,54.9462,54.8481,54.8761,27200.0
2010-03-29 13:45:00,78.28,78.35,78.26,78.32,14600.0,54.8831,54.9322,54.8691,54.9112,14600.0
2010-03-29 13:50:00,78.31,78.39,78.3,78.37,15800.0,54.9042,54.9603,54.8972,54.9462,15800.0
2010-03-29 13:55:00,78.37,78.37,78.28,78.28,48300.0,54.9462,54.9462,54.8831,54.8831,48300.0
2010-03-29 14:00:00,78.28,78.32,78.26,78.28,28400.0,54.8831,54.9112,54.8691,54.8831,28400.0
2010-03-29 14:05:00,78.29,78.32,78.25,78.28,26000.0,54.8901,54.9112,54.8621,54.8831,26000.0
2010-03-29 14:10:00,78.29,78.36,78.28,78.32,50100.0,54.8901,54.9392,54.8831,54.9112,50100.0
2010-03-29 14:15:00,78.33,78.35,78.26,78.35,27400.0,54.9182,54.9322,54.8691,54.9322,27400.0
2010-03-29 14:20:00,78.34,78.39,78.31,78.37,24100.0,54.9252,54.9603,54.9042,54.9462,24100.0
2010-03-29 14:25:00,78.36,78.37,78.25,78.33,42300.0,54.9392,54.9462,54.8621,54.9182,42300.0
2010-03-29 14:30:00,78.32,78.34,78.29,78.33,41000.0,54.9112,54.9252,54.8901,54.9182,41000.0
2010-03-29 14:35:00,78.32,78.38,78.3,78.35,81400.0,54.9112,54.9532,54.8972,54.9322,81400.0
2010-03-29 14:40:00,78.33,78.36,78.31,78.32,31300.0,54.9182,54.9392,54.9042,54.9112,31300.0
2010-03-29 14:45:00,78.32,78.36,78.3,78.36,31700.0,54.9112,54.9392,54.8972,54.9392,31700.0
2010-03-29 14:50:00,78.35,78.37,78.13,78.19,182800.0,54.9322,54.9462,54.778,54.82,182800.0
2010-03-29 14:55:00,78.19,78.22,78.1,78.14,113900.0,54.82,54.8411,54.7569,54.785,113900.0
2010-03-29 15:00:00,78.14,78.16,78.03,78.03,63100.0,54.785,54.799,54.7079,54.7079,63100.0
2010-03-29 15:05:00,78.03,78.15,77.98,78.13,47100.0,54.7079,54.792,54.6728,54.778,47100.0
2010-03-29 15:10:00,78.15,78.26,78.13,78.24,51600.0,54.792,54.8691,54.778,54.8551,51600.0
2010-03-29 15:15:00,78.24,78.3,78.19,78.29,44900.0,54.8551,54.8972,54.82,54.8901,44900.0
2010-03-29 15:20:00,78.29,78.31,78.24,78.26,45500.0,54.8901,54.9042,54.8551,54.8691,45500.0
2010-03-29 15:25:00,78.27,78.31,78.26,78.28,63800.0,54.8761,54.9042,54.8691,54.8831,63800.0
2010-03-29 15:30:00,78.28,78.31,78.26,78.28,42600.0,54.8831,54.9042,54.8691,54.8831,42600.0
2010-03-29 15:35:00,78.28,78.39,78.26,78.37,87600.0,54.8831,54.9603,54.8691,54.9462,87600.0
2010-03-29 15:40:00,78.37,78.41,78.35,78.39,68300.0,54.9462,54.9743,54.9322,54.9603,68300.0
2010-03-29 15:45:00,78.38,78.43,78.38,78.43,108000.0,54.9532,54.9883,54.9532,54.9883,108000.0
2010-03-29 15:50:00,78.43,78.44,78.41,78.43,102800.0,54.9883,54.9953,54.9743,54.9883,102800.0
2010-03-29 15:55:00,78.43,78.49,78.41,78.49,167200.0,54.9883,55.0304,54.9743,55.0304,167200.0
2010-03-30 09:30:00,78.48,78.48,77.85,77.86,81800.0,55.0234,55.0234,54.5817,54.5887,81800.0
2010-03-30 09:35:00,77.88,77.95,77.61,77.64,46500.0,54.6027,54.6518,54.4134,54.4344,46500.0
2010-03-30 09:40:00,77.61,77.76,77.57,77.75,46900.0,54.4134,54.5185,54.3853,54.5115,46900.0
2010-03-30 09:45:00,77.78,77.92,77.74,77.89,15900.0,54.5326,54.6307,54.5045,54.6097,15900.0
2010-03-30 09:50:00,77.91,78.1,77.84,78.07,39100.0,54.6237,54.7569,54.5746,54.7359,39100.0
2010-03-30 09:55:00,78.06,78.06,77.93,77.95,41400.0,54.7289,54.7289,54.6377,54.6518,41400.0
2010-03-30 10:00:00,77.94,77.95,77.75,77.82,61600.0,54.6448,54.6518,54.5115,54.5606,61600.0
2010-03-30 10:05:00,77.8,77.87,77.7,77.86,17100.0,54.5466,54.5957,54.4765,54.5887,17100.0
2010-03-30 10:10:00,77.86,77.91,77.79,77.87,18400.0,54.5887,54.6237,54.5396,54.5957,18400.0
2010-03-30 10:15:00,77.9,77.91,77.65,77.65,13200.0,54.6167,54.6237,54.4414,54.4414,13200.0
2010-03-30 10:20:00,77.67,77.77,77.64,77.74,16600.0,54.4554,54.5256,54.4344,54.5045,16600.0
2010-03-30 10:25:00,77.73,77.76,77.61,77.69,17600.0,54.4975,54.5185,54.4134,54.4695,17600.0
2010-03-30 10:30:00,77.7,77.82,77.68,77.82,22400.0,54.4765,54.5606,54.4625,54.5606,22400.0
2010-03-30 10:35:00,77.84,77.84,77.74,77.83,10900.0,54.5746,54.5746,54.5045,54.5676,10900.0
2010-03-30 10:40:00,77.83,77.92,77.78,77.91,12200.0,54.5676,54.6307,54.5326,54.6237,12200.0
2010-03-30 10:45:00,77.92,77.94,77.77,77.81,24900.0,54.6307,54.6448,54.5256,54.5536,24900.0
2010-03-30 10:50:00,77.81,77.84,77.8,77.82,19500.0,54.5536,54.5746,54.5466,54.5606,19500.0
2010-03-30 10:55:00,77.83,77.85,77.73,77.73,38000.0,54.5676,54.5817,54.4975,54.4975,38000.0
2010-03-30 11:00:00,77.74,77.77,77.49,77.6,24400.0,54.5045,54.5256,54.3292,54.4064,24400.0
2010-03-30 11:05:00,77.6,77.6,77.29,77.31,50900.0,54.4064,54.4064,54.189,54.203,50900.0
2010-03-30 11:10:00,77.3,77.32,77.08,77.22,39800.0,54.196,54.2101,54.0418,54.1399,39800.0
2010-03-30 11:15:00,77.22,77.3,77.2,77.21,20600.0,54.1399,54.196,54.1259,54.1329,20600.0
2010-03-30 11:20:00,77.23,77.23,77.07,77.16,36900.0,54.147,54.147,54.0348,54.0979,36900.0
2010-03-30 11:25:00,77.17,77.29,77.11,77.26,38300.0,54.1049,54.189,54.0628,54.168,38300.0
2010-03-30 11:30:00,77.29,77.34,77.15,77.18,22900.0,54.189,54.2241,54.0909,54.1119,22900.0
2010-03-30 11:35:00,77.17,77.18,77.13,77.16,18300.0,54.1049,54.1119,54.0768,54.0979,18300.0
2010-03-30 11:40:00,77.17,77.27,77.16,77.27,8600.0,54.1049,54.175,54.0979,54.175,8600.0
2010-03-30 11:45:00,77.25,77.33,77.19,77.33,13500.0,54.161,54.2171,54.1189,54.2171,13500.0
2010-03-30 11:50:00,77.33,77.36,77.28,77.34,22400.0,54.2171,54.2381,54.182,54.2241,22400.0
2010-03-30 11:55:00,77.32,77.4,77.32,77.4,5700.0,54.2101,54.2661,54.2101,54.2661,5700.0
2010-03-30 12:00:00,77.38,77.48,77.38,77.42,13900.0,54.2521,54.3222,54.2521,54.2802,13900.0
2010-03-30 12:05:00,77.42,77.6,77.42,77.57,10500.0,54.2802,54.4064,54.2802,54.3853,10500.0
2010-03-30 12:10:00,77.57,77.58,77.51,77.56,10700.0,54.3853,54.3923,54.3433,54.3783,10700.0
2010-03-30 12:15:00,77.56,77.65,77.54,77.54,26600.0,54.3783,54.4414,54.3643,54.3643,26600.0
2010-03-30 12:20:00,77.54,77.62,77.52,77.62,10300.0,54.3643,54.4204,54.3503,54.4204,10300.0
2010-03-30 12:25:00,77.6,77.75,77.59,77.73,27000.0,54.4064,54.5115,54.3994,54.4975,27000.0
2010-03-30 12:30:00,77.74,77.74,77.66,77.7,8700.0,54.5045,54.5045,54.4484,54.4765,8700.0
2010-03-30 12:35:00,77.68,77.68,77.57,77.59,30500.0,54.4625,54.4625,54.3853,54.3994,30500.0
2010-03-30 12:40:00,77.58,77.64,77.57,77.61,10000.0,54.3923,54.4344,54.3853,54.4134,10000.0
2010-03-30 12:45:00,77.59,77.63,77.58,77.6,15400.0,54.3994,54.4274,54.3923,54.4064,15400.0
2010-03-30 12:50:00,77.6,77.62,77.56,77.58,9000.0,54.4064,54.4204,54.3783,54.3923,9000.0
2010-03-30 12:55:00,77.59,77.62,77.55,77.57,20800.0,54.3994,54.4204,54.3713,54.3853,20800.0
2010-03-30 13:00:00,77.56,77.58,77.48,77.53,12000.0,54.3783,54.3923,54.3222,54.3573,12000.0
2010-03-30 13:05:00,77.53,77.59,77.51,77.59,5500.0,54.3573,54.3994,54.3433,54.3994,5500.0
2010-03-30 13:10:00,77.57,77.6,77.55,77.58,9700.0,54.3853,54.4064,54.3713,54.3923,9700.0
2010-03-30 13:15:00,77.56,77.56,77.46,77.49,23800.0,54.3783,54.3783,54.3082,54.3292,23800.0
2010-03-30 13:20:00,77.47,77.51,77.36,77.36,14000.0,54.3152,54.3433,54.2381,54.2381,14000.0
2010-03-30 13:25:00,77.38,77.47,77.37,77.45,10700.0,54.2521,54.3152,54.2451,54.3012,10700.0
2010-03-30 13:30:00,77.44,77.45,77.41,77.45,17000.0,54.2942,54.3012,54.2732,54.3012,17000.0
2010-03-30 13:35:00,77.45,77.55,77.45,77.47,18500.0,54.3012,54.3713,54.3012,54.3152,18500.0
2010-03-30 13:40:00,77.48,77.52,77.47,77.5,11700.0,54.3222,54.3503,54.3152,54.3363,11700.0
2010-03-30 13:45:00,77.5,77.57,77.46,77.53,22800.0,54.3363,54.3853,54.3082,54.3573,22800.0
2010-03-30 13:50:00,77.53,77.61,77.53,77.58,12400.0,54.3573,54.4134,54.3573,54.3923,12400.0
2010-03-30 13:55:00,77.58,77.6,77.53,77.54,14900.0,54.3923,54.4064,54.3573,54.3643,14900.0
2010-03-30 14:00:00,77.54,77.6,77.54,77.59,6200.0,54.3643,54.4064,54.3643,54.3994,6200.0
2010-03-30 14:05:00,77.6,77.61,77.53,77.6,23600.0,54.4064,54.4134,54.3573,54.4064,23600.0
2010-03-30 14:10:00,77.59,77.61,77.54,77.55,35200.0,54.3994,54.4134,54.3643,54.3713,35200.0
2010-03-30 14:15:00,77.55,77.59,77.51,77.52,20100.0,54.3713,54.3994,54.3433,54.3503,20100.0
2010-03-30 14:20:00,77.52,77.6,77.52,77.55,13800.0,54.3503,54.4064,54.3503,54.3713,13800.0
2010-03-30 14:25:00,77.55,77.61,77.53,77.57,20900.0,54.3713,54.4134,54.3573,54.3853,20900.0
2010-03-30 14:30:00,77.57,77.62,77.56,77.6,61700.0,54.3853,54.4204,54.3783,54.4064,61700.0
2010-03-30 14:35:00,77.61,77.62,77.56,77.58,43300.0,54.4134,54.4204,54.3783,54.3923,43300.0
2010-03-30 14:40:00,77.59,77.61,77.55,77.59,18200.0,54.3994,54.4134,54.3713,54.3994,18200.0
2010-03-30 14:45:00,77.59,77.61,77.58,77.59,15000.0,54.3994,54.4134,54.3923,54.3994,15000.0
2010-03-30 14:50:00,77.58,77.64,77.58,77.61,25700.0,54.3923,54.4344,54.3923,54.4134,25700.0
2010-03-30 14:55:00,77.61,77.68,77.58,77.61,19500.0,54.4134,54.4625,54.3923,54.4134,19500.0
2010-03-30 15:00:00,77.62,77.68,77.6,77.61,20700.0,54.4204,54.4625,54.4064,54.4134,20700.0
2010-03-30 15:05:00,77.6,77.66,77.57,77.64,15900.0,54.4064,54.4484,54.3853,54.4344,15900.0
2010-03-30 15:10:00,77.62,77.66,77.56,77.63,26400.0,54.4204,54.4484,54.3783,54.4274,26400.0
2010-03-30 15:15:00,77.61,77.64,77.57,77.59,34400.0,54.4134,54.4344,54.3853,54.3994,34400.0
2010-03-30 15:20:00,77.59,77.62,77.56,77.61,28100.0,54.3994,54.4204,54.3783,54.4134,28100.0
2010-03-30 15:25:00,77.62,77.68,77.62,77.66,31000.0,54.4204,54.4625,54.4204,54.4484,31000.0
2010-03-30 15:30:00,77.65,77.7,77.61,77.69,30100.0,54.4414,54.4765,54.4134,54.4695,30100.0
2010-03-30 15:35:00,77.7,77.7,77.57,77.58,33200.0,54.4765,54.4765,54.3853,54.3923,33200.0
2010-03-30 15:40:00,77.58,77.65,77.57,77.57,44000.0,54.3923,54.4414,54.3853,54.3853,44000.0
2010-03-30 15:45:00,77.57,77.57,77.47,77.5,65100.0,54.3853,54.3853,54.3152,54.3363,65100.0
2010-03-30 15:50:00,77.51,77.52,77.47,77.49,78500.0,54.3433,54.3503,54.3152,54.3292,78500.0
2010-03-30 15:55:00,77.5,77.52,77.44,77.52,105100.0,54.3363,54.3503,54.2942,54.3503,105100.0
2010-03-31 09:30:00,77.34,77.44,77.14,77.4,76000.0,54.2241,54.2942,54.0839,54.2661,76000.0
2010-03-31 09:35:00,77.4,77.79,77.39,77.75,83400.0,54.2661,54.5396,54.2591,54.5115,83400.0
2010-03-31 09:40:00,77.75,77.75,77.42,77.46,36900.0,54.5115,54.5115,54.2802,54.3082,36900.0
2010-03-31 09:45:00,77.47,77.6,77.38,77.38,24500.0,54.3152,54.4064,54.2521,54.2521,24500.0
2010-03-31 09:50:00,77.34,77.48,77.33,77.4,52500.0,54.2241,54.3222,54.2171,54.2661,52500.0
2010-03-31 09:55:00,77.4,77.53,77.1,77.42,60400.0,54.2661,54.3573,54.0558,54.2802,60400.0
2010-03-31 10:00:00,77.39,77.63,77.35,77.35,43100.0,54.2591,54.4274,54.2311,54.2311,43100.0
2010-03-31 10:05:00,77.37,77.4,77.3,77.35,12600.0,54.2451,54.2661,54.196,54.2311,12600.0
2010-03-31 10:10:00,77.36,77.36,77.14,77.14,10400.0,54.2381,54.2381,54.0839,54.0839,10400.0
2010-03-31 10:15:00,77.14,77.22,77.13,77.15,12700.0,54.0839,54.1399,54.0768,54.0909,12700.0
2010-03-31 10:20:00,77.14,77.24,77.1,77.21,30000.0,54.0839,54.154,54.0558,54.1329,30000.0
2010-03-31 10:25:00,77.22,77.3,77.21,77.26,5700.0,54.1399,54.196,54.1329,54.168,5700.0
2010-03-31 10:30:00,77.24,77.32,77.21,77.31,16700.0,54.154,54.2101,54.1329,54.203,16700.0
2010-03-31 10:35:00,77.29,77.32,77.23,77.23,15400.0,54.189,54.2101,54.147,54.147,15400.0
2010-03-31 10:40:00,77.26,77.31,77.23,77.25,9500.0,54.168,54.203,54.147,54.161,9500.0
2010-03-31 10:45:00,77.23,77.24,77.15,77.15,9500.0,54.147,54.154,54.0909,54.0909,9500.0
2010-03-31 10:50:00,77.14,77.15,77.1,77.13,10700.0,54.0839,54.0909,54.0558,54.0768,10700.0
2010-03-31 10:55:00,77.11,77.14,77.07,77.08,15200.0,54.0628,54.0839,54.0348,54.0418,15200.0
2010-03-31 11:00:00,77.08,77.1,76.98,77.0,23000.0,54.0418,54.0558,53.9717,53.9857,23000.0
2010-03-31 11:05:00,77.01,77.1,77.0,77.1,14200.0,53.9927,54.0558,53.9857,54.0558,14200.0
2010-03-31 11:10:00,77.1,77.15,77.09,77.11,17500.0,54.0558,54.0909,54.0488,54.0628,17500.0
2010-03-31 11:15:00,77.11,77.21,77.1,77.2,9200.0,54.0628,54.1329,54.0558,54.1259,9200.0
2010-03-31 11:20:00,77.2,77.28,77.17,77.26,11900.0,54.1259,54.182,54.1049,54.168,11900.0
2010-03-31 11:25:00,77.25,77.25,77.18,77.21,6000.0,54.161,54.161,54.1119,54.1329,6000.0
2010-03-31 11:30:00,77.2,77.28,77.18,77.28,13600.0,54.1259,54.182,54.1119,54.182,13600.0
2010-03-31 11:35:00,77.28,77.34,77.27,77.34,16500.0,54.182,54.2241,54.175,54.2241,16500.0
2010-03-31 11:40:00,77.35,77.41,77.34,77.35,16400.0,54.2311,54.2732,54.2241,54.2311,16400.0
2010-03-31 11:45:00,77.37,77.42,77.32,77.4,16400.0,54.2451,54.2802,54.2101,54.2661,16400.0
2010-03-31 11:50:00,77.42,77.43,77.36,77.4,12600.0,54.2802,54.2872,54.2381,54.2661,12600.0
2010-03-31 11:55:00,77.39,77.4,77.36,77.4,6300.0,54.2591,54.2661,54.2381,54.2661,6300.0
2010-03-31 12:00:00,77.37,77.45,77.37,77.43,27700.0,54.2451,54.3012,54.2451,54.2872,27700.0
2010-03-31 12:05:00,77.45,77.48,77.42,77.48,18200.0,54.3012,54.3222,54.2802,54.3222,18200.0
2010-03-31 12:10:00,77.48,77.55,77.47,77.52,17300.0,54.3222,54.3713,54.3152,54.3503,17300.0
2010-03-31 12:15:00,77.54,77.64,77.52,77.63,16800.0,54.3643,54.4344,54.3503,54.4274,16800.0
2010-03-31 12:20:00,77.63,77.71,77.62,77.66,17900.0,54.4274,54.4835,54.4204,54.4484,17900.0
2010-03-31 12:25:00,77.66,77.7,77.58,77.59,24400.0,54.4484,54.4765,54.3923,54.3994,24400.0
2010-03-31 12:30:00,77.58,77.59,77.53,77.54,9300.0,54.3923,54.3994,54.3573,54.3643,9300.0
2010-03-31 12:35:00,77.57,77.64,77.56,77.62,7800.0,54.3853,54.4344,54.3783,54.4204,7800.0
2010-03-31 12:40:00,77.6,77.62,77.53,77.53,6000.0,54.4064,54.4204,54.3573,54.3573,6000.0
2010-03-31 12:45:00,77.57,77.59,77.51,77.52,5200.0,54.3853,54.3994,54.3433,54.3503,5200.0
2010-03-31 12:50:00,77.52,77.54,77.52,77.53,4400.0,54.3503,54.3643,54.3503,54.3573,4400.0
2010-03-31 12:55:00,77.51,77.53,77.46,77.49,6900.0,54.3433,54.3573,54.3082,54.3292,6900.0
2010-03-31 13:00:00,77.49,77.5,77.46,77.47,2500.0,54.3292,54.3363,54.3082,54.3152,2500.0
2010-03-31 13:05:00,77.48,77.49,77.44,77.45,5700.0,54.3222,54.3292,54.2942,54.3012,5700.0
2010-03-31 13:10:00,77.44,77.48,77.43,77.47,7300.0,54.2942,54.3222,54.2872,54.3152,7300.0
2010-03-31 13:15:00,77.48,77.49,77.44,77.44,20800.0,54.3222,54.3292,54.2942,54.2942,20800.0
2010-03-31 13:20:00,77.44,77.46,77.41,77.44,16800.0,54.2942,54.3082,54.2732,54.2942,16800.0
2010-03-31 13:25:00,77.45,77.45,77.39,77.4,6600.0,54.3012,54.3012,54.2591,54.2661,6600.0
2010-03-31 13:30:00,77.4,77.4,77.34,77.4,17500.0,54.2661,54.2661,54.2241,54.2661,17500.0
2010-03-31 13:35:00,77.39,77.41,77.38,77.38,10600.0,54.2591,54.2732,54.2521,54.2521,10600.0
2010-03-31 13:40:00,77.37,77.4,77.34,77.36,18000.0,54.2451,54.2661,54.2241,54.2381,18000.0
2010-03-31 13:45:00,77.37,77.41,77.36,77.39,5200.0,54.2451,54.2732,54.2381,54.2591,5200.0
2010-03-31 13:50:00,77.39,77.4,77.36,77.39,9100.0,54.2591,54.2661,54.2381,54.2591,9100.0
2010-03-31 13:55:00,77.38,77.4,77.34,77.36,14300.0,54.2521,54.2661,54.2241,54.2381,14300.0
2010-03-31 14:00:00,77.37,77.4,77.35,77.4,16100.0,54.2451,54.2661,54.2311,54.2661,16100.0
2010-03-31 14:05:00,77.39,77.41,77.36,77.39,24100.0,54.2591,54.2732,54.2381,54.2591,24100.0
2010-03-31 14:10:00,77.39,77.41,77.36,77.38,7000.0,54.2591,54.2732,54.2381,54.2521,7000.0
2010-03-31 14:15:00,77.38,77.4,77.36,77.38,10300.0,54.2521,54.2661,54.2381,54.2521,10300.0
2010-03-31 14:20:00,77.39,77.41,77.38,77.39,23300.0,54.2591,54.2732,54.2521,54.2591,23300.0
2010-03-31 14:25:00,77.38,77.41,77.38,77.4,8700.0,54.2521,54.2732,54.2521,54.2661,8700.0
2010-03-31 14:30:00,77.41,77.41,77.34,77.37,15700.0,54.2732,54.2732,54.2241,54.2451,15700.0
2010-03-31 14:35:00,77.38,77.4,77.36,77.36,15900.0,54.2521,54.2661,54.2381,54.2381,15900.0
2010-03-31 14:40:00,77.35,77.4,77.33,77.35,16300.0,54.2311,54.2661,54.2171,54.2311,16300.0
2010-03-31 14:45:00,77.32,77.34,77.26,77.28,17700.0,54.2101,54.2241,54.168,54.182,17700.0
2010-03-31 14:50:00,77.27,77.3,77.23,77.28,15600.0,54.175,54.196,54.147,54.182,15600.0
2010-03-31 14:55:00,77.29,77.33,77.27,77.29,14800.0,54.189,54.2171,54.175,54.189,14800.0
2010-03-31 15:00:00,77.29,77.32,77.24,77.27,18800.0,54.189,54.2101,54.154,54.175,18800.0
2010-03-31 15:05:00,77.28,77.34,77.24,77.34,18600.0,54.182,54.2241,54.154,54.2241,18600.0
2010-03-31 15:10:00,77.32,77.33,77.25,77.29,16400.0,54.2101,54.2171,54.161,54.189,16400.0
2010-03-31 15:15:00,77.29,77.34,77.25,77.32,29300.0,54.189,54.2241,54.161,54.2101,29300.0
2010-03-31 15:20:00,77.31,77.35,77.2,77.22,18900.0,54.203,54.2311,54.1259,54.1399,18900.0
2010-03-31 15:25:00,77.22,77.31,77.18,77.3,31600.0,54.1399,54.203,54.1119,54.196,31600.0
2010-03-31 15:30:00,77.31,77.33,77.23,77.26,29000.0,54.203,54.2171,54.147,54.168,29000.0
2010-03-31 15:35:00,77.25,77.28,77.19,77.28,48800.0,54.161,54.182,54.1189,54.182,48800.0
2010-03-31 15:40:00,77.29,77.3,77.22,77.24,40100.0,54.189,54.196,54.1399,54.154,40100.0
2010-03-31 15:45:00,77.24,77.24,77.09,77.1,82100.0,54.154,54.154,54.0488,54.0558,82100.0
2010-03-31 15:50:00,77.1,77.24,77.07,77.19,68600.0,54.0558,54.154,54.0348,54.1189,68600.0
2010-03-31 15:55:00,77.19,77.31,77.18,77.26,95700.0,54.1189,54.203,54.1119,54.168,95700.0
2010-04-01 09:30:00,77.53,78.16,77.53,78.13,23100.0,54.3573,54.799,54.3573,54.778,23100.0
2010-04-01 09:35:00,78.16,78.23,78.01,78.07,15100.0,54.799,54.8481,54.6938,54.7359,15100.0
2010-04-01 09:40:00,78.05,78.07,77.99,78.03,8500.0,54.7219,54.7359,54.6798,54.7079,8500.0
2010-04-01 09:45:00,78.05,78.21,78.05,78.19,18900.0,54.7219,54.8341,54.7219,54.82,18900.0
2010-04-01 09:50:00,78.2,78.2,78.13,78.15,7600.0,54.827,54.827,54.778,54.792,7600.0
2010-04-01 09:55:00,78.16,78.21,78.05,78.21,13000.0,54.799,54.8341,54.7219,54.8341,13000.0
2010-04-01 10:00:00,78.22,78.33,78.22,78.3,14400.0,54.8411,54.9182,54.8411,54.8972,14400.0
2010-04-01 10:05:00,78.33,78.33,78.06,78.06,11400.0,54.9182,54.9182,54.7289,54.7289,11400.0
2010-04-01 10:10:00,78.1,78.19,78.1,78.15,7800.0,54.7569,54.82,54.7569,54.792,7800.0
2010-04-01 10:15:00,78.15,78.16,77.93,77.94,18000.0,54.792,54.799,54.6377,54.6448,18000.0
2010-04-01 10:20:00,77.93,78.01,77.93,78.0,10400.0,54.6377,54.6938,54.6377,54.6868,10400.0
2010-04-01 10:25:00,77.99,78.05,77.96,78.05,8100.0,54.6798,54.7219,54.6588,54.7219,8100.0
2010-04-01 10:30:00,78.06,78.08,77.98,78.05,5900.0,54.7289,54.7429,54.6728,54.7219,5900.0
2010-04-01 10:35:00,78.03,78.09,78.01,78.09,5000.0,54.7079,54.7499,54.6938,54.7499,5000.0
2010-04-01 10:40:00,78.07,78.12,78.06,78.12,7200.0,54.7359,54.771,54.7289,54.771,7200.0
2010-04-01 10:45:00,78.13,78.15,78.07,78.13,8900.0,54.778,54.792,54.7359,54.778,8900.0
2010-04-01 10:50:00,78.11,78.16,78.07,78.13,11300.0,54.7639,54.799,54.7359,54.778,11300.0
2010-04-01 10:55:00,78.13,78.17,78.07,78.11,16800.0,54.778,54.806,54.7359,54.7639,16800.0
2010-04-01 11:00:00,78.11,78.12,78.04,78.08,5800.0,54.7639,54.771,54.7149,54.7429,5800.0
2010-04-01 11:05:00,78.06,78.1,78.03,78.06,5500.0,54.7289,54.7569,54.7079,54.7289,5500.0
2010-04-01 11:10:00,78.08,78.08,77.93,77.93,21700.0,54.7429,54.7429,54.6377,54.6377,21700.0
2010-04-01 11:15:00,77.93,77.95,77.88,77.9,4200.0,54.6377,54.6518,54.6027,54.6167,4200.0
2010-04-01 11:20:00,77.88,77.91,77.84,77.91,5400.0,54.6027,54.6237,54.5746,54.6237,5400.0
2010-04-01 11:25:00,77.89,77.99,77.89,77.99,4800.0,54.6097,54.6798,54.6097,54.6798,4800.0
2010-04-01 11:30:00,77.99,78.05,77.98,78.05,7000.0,54.6798,54.7219,54.6728,54.7219,7000.0
2010-04-01 11:35:00,78.02,78.07,77.98,78.06,12500.0,54.7008,54.7359,54.6728,54.7289,12500.0
2010-04-01 11:40:00,78.06,78.08,78.03,78.04,6900.0,54.7289,54.7429,54.7079,54.7149,6900.0
2010-04-01 11:45:00,78.06,78.11,78.05,78.05,9300.0,54.7289,54.7639,54.7219,54.7219,9300.0
2010-04-01 11:50:00,78.06,78.12,78.05,78.12,8100.0,54.7289,54.771,54.7219,54.771,8100.0
2010-04-01 11:55:00,78.12,78.14,78.1,78.11,6300.0,54.771,54.785,54.7569,54.7639,6300.0
2010-04-01 12:00:00,78.11,78.12,78.1,78.11,5400.0,54.7639,54.771,54.7569,54.7639,5400.0
2010-04-01 12:05:00,78.11,78.14,78.11,78.14,6800.0,54.7639,54.785,54.7639,54.785,6800.0
2010-04-01 12:10:00,78.14,78.15,78.11,78.11,4400.0,54.785,54.792,54.7639,54.7639,4400.0
2010-04-01 12:15:00,78.11,78.12,78.09,78.09,3400.0,54.7639,54.771,54.7499,54.7499,3400.0
2010-04-01 12:20:00,78.08,78.14,78.07,78.11,9200.0,54.7429,54.785,54.7359,54.7639,9200.0
2010-04-01 12:25:00,78.12,78.12,78.04,78.05,2900.0,54.771,54.771,54.7149,54.7219,2900.0
2010-04-01 12:30:00,78.05,78.06,78.01,78.01,5800.0,54.7219,54.7289,54.6938,54.6938,5800.0
2010-04-01 12:35:00,78.0,78.05,78.0,78.02,10300.0,54.6868,54.7219,54.6868,54.7008,10300.0
2010-04-01 12:40:00,78.02,78.1,78.01,78.09,14000.0,54.7008,54.7569,54.6938,54.7499,14000.0
2010-04-01 12:45:00,78.09,78.13,78.08,78.13,10100.0,54.7499,54.778,54.7429,54.778,10100.0
2010-04-01 12:50:00,78.13,78.14,78.07,78.13,14000.0,54.778,54.785,54.7359,54.778,14000.0
2010-04-01 12:55:00,78.13,78.16,78.1,78.1,4600.0,54.778,54.799,54.7569,54.7569,4600.0
2010-04-01 13:00:00,78.1,78.11,78.03,78.04,11200.0,54.7569,54.7639,54.7079,54.7149,11200.0
2010-04-01 13:05:00,78.04,78.1,78.03,78.09,13700.0,54.7149,54.7569,54.7079,54.7499,13700.0
2010-04-01 13:10:00,78.08,78.1,78.07,78.07,8000.0,54.7429,54.7569,54.7359,54.7359,8000.0
2010-04-01 13:15:00,78.07,78.14,78.06,78.12,12000.0,54.7359,54.785,54.7289,54.771,12000.0
2010-04-01 13:20:00,78.12,78.16,78.11,78.14,9100.0,54.771,54.799,54.7639,54.785,9100.0
2010-04-01 13:25:00,78.14,78.15,78.1,78.11,8600.0,54.785,54.792,54.7569,54.7639,8600.0
2010-04-01 13:30:00,78.11,78.11,78.07,78.07,9400.0,54.7639,54.7639,54.7359,54.7359,9400.0
2010-04-01 13:35:00,78.08,78.12,78.04,78.05,11600.0,54.7429,54.771,54.7149,54.7219,11600.0
2010-04-01 13:40:00,78.07,78.08,77.92,77.93,10800.0,54.7359,54.7429,54.6307,54.6377,10800.0
2010-04-01 13:45:00,77.94,77.94,77.81,77.83,11000.0,54.6448,54.6448,54.5536,54.5676,11000.0
2010-04-01 13:50:00,77.82,77.82,77.75,77.78,6800.0,54.5606,54.5606,54.5115,54.5326,6800.0
2010-04-01 13:55:00,77.75,77.81,77.75,77.81,6400.0,54.5115,54.5536,54.5115,54.5536,6400.0
2010-04-01 14:00:00,77.82,77.84,77.68,77.73,17000.0,54.5606,54.5746,54.4625,54.4975,17000.0
2010-04-01 14:05:00,77.73,77.74,77.62,77.73,16300.0,54.4975,54.5045,54.4204,54.4975,16300.0
2010-04-01 14:10:00,77.75,77.87,77.75,77.86,9700.0,54.5115,54.5957,54.5115,54.5887,9700.0
2010-04-01 14:15:00,77.85,77.94,77.83,77.94,7900.0,54.5817,54.6448,54.5676,54.6448,7900.0
2010-04-01 14:20:00,77.95,77.95,77.84,77.84,12300.0,54.6518,54.6518,54.5746,54.5746,12300.0
2010-04-01 14:25:00,77.83,77.83,77.75,77.77,6500.0,54.5676,54.5676,54.5115,54.5256,6500.0
2010-04-01 14:30:00,77.77,77.77,77.63,77.63,10100.0,54.5256,54.5256,54.4274,54.4274,10100.0
2010-04-01 14:35:00,77.63,77.64,77.54,77.57,7200.0,54.4274,54.4344,54.3643,54.3853,7200.0
2010-04-01 14:40:00,77.56,77.57,77.4,77.48,15400.0,54.3783,54.3853,54.2661,54.3222,15400.0
2010-04-01 14:45:00,77.49,77.54,77.45,77.54,12500.0,54.3292,54.3643,54.3012,54.3643,12500.0
2010-04-01 14:50:00,77.55,77.68,77.54,77.54,19600.0,54.3713,54.4625,54.3643,54.3643,19600.0
2010-04-01 14:55:00,77.55,77.55,77.38,77.46,23700.0,54.3713,54.3713,54.2521,54.3082,23700.0
2010-04-01 15:00:00,77.44,77.5,77.4,77.41,10100.0,54.2942,54.3363,54.2661,54.2732,10100.0
2010-04-01 15:05:00,77.39,77.5,77.37,77.48,17800.0,54.2591,54.3363,54.2451,54.3222,17800.0
2010-04-01 15:10:00,77.48,77.54,77.47,77.53,11300.0,54.3222,54.3643,54.3152,54.3573,11300.0
2010-04-01 15:15:00,77.54,77.56,77.46,77.47,13500.0,54.3643,54.3783,54.3082,54.3152,13500.0
2010-04-01 15:20:00,77.48,77.55,77.48,77.53,10700.0,54.3222,54.3713,54.3222,54.3573,10700.0
2010-04-01 15:25:00,77.53,77.56,77.48,77.54,13400.0,54.3573,54.3783,54.3222,54.3643,13400.0
2010-04-01 15:30:00,77.54,77.7,77.53,77.68,34800.0,54.3643,54.4765,54.3573,54.4625,34800.0
2010-04-01 15:35:00,77.68,77.74,77.66,77.72,46300.0,54.4625,54.5045,54.4484,54.4905,46300.0
2010-04-01 15:40:00,77.72,77.85,77.72,77.83,124200.0,54.4905,54.5817,54.4905,54.5676,124200.0
2010-04-01 15:45:00,77.84,77.92,77.83,77.9,101000.0,54.5746,54.6307,54.5676,54.6167,101000.0
2010-04-01 15:50:00,77.9,77.92,77.83,77.9,67700.0,54.6167,54.6307,54.5676,54.6167,67700.0
2010-04-01 15:55:00,77.91,77.97,77.9,77.95,53400.0,54.6237,54.6658,54.6167,54.6518,53400.0
2010-04-05 09:30:00,78.47,78.47,77.95,78.15,42900.0,55.0163,55.0163,54.6518,54.792,42900.0
2010-04-05 09:35:00,78.16,78.24,78.0,78.07,29700.0,54.799,54.8551,54.6868,54.7359,29700.0
2010-04-05 09:40:00,78.08,78.17,78.05,78.17,23600.0,54.7429,54.806,54.7219,54.806,23600.0
2010-04-05 09:45:00,78.17,78.45,78.17,78.44,9700.0,54.806,55.0023,54.806,54.9953,9700.0
2010-04-05 09:50:00,78.45,78.53,78.43,78.43,10000.0,55.0023,55.0584,54.9883,54.9883,10000.0
2010-04-05 09:55:00,78.46,78.62,78.43,78.62,16300.0,55.0093,55.1215,54.9883,55.1215,16300.0
2010-04-05 10:00:00,78.62,78.73,78.51,78.71,22600.0,55.1215,55.1986,55.0444,55.1846,22600.0
2010-04-05 10:05:00,78.7,78.71,78.53,78.6,13400.0,55.1776,55.1846,55.0584,55.1075,13400.0
2010-04-05 10:10:00,78.6,78.85,78.6,78.79,26700.0,55.1075,55.2828,55.1075,55.2407,26700.0
2010-04-05 10:15:00,78.79,78.82,78.72,78.78,8800.0,55.2407,55.2617,55.1916,55.2337,8800.0
2010-04-05 10:20:00,78.77,78.96,78.77,78.93,25800.0,55.2267,55.3599,55.2267,55.3389,25800.0
2010-04-05 10:25:00,78.9,78.91,78.78,78.78,31000.0,55.3178,55.3248,55.2337,55.2337,31000.0
2010-04-05 10:30:00,78.79,78.88,78.71,78.75,18700.0,55.2407,55.3038,55.1846,55.2127,18700.0
2010-04-05 10:35:00,78.74,78.8,78.67,78.73,21000.0,55.2056,55.2477,55.1566,55.1986,21000.0
2010-04-05 10:40:00,78.73,78.75,78.71,78.74,13800.0,55.1986,55.2127,55.1846,55.2056,13800.0
2010-04-05 10:45:00,78.73,78.74,78.66,78.67,18000.0,55.1986,55.2056,55.1496,55.1566,18000.0
2010-04-05 10:50:00,78.68,78.68,78.51,78.51,23300.0,55.1636,55.1636,55.0444,55.0444,23300.0
2010-04-05 10:55:00,78.52,78.53,78.47,78.48,15500.0,55.0514,55.0584,55.0163,55.0234,15500.0
2010-04-05 11:00:00,78.48,78.51,78.43,78.47,25700.0,55.0234,55.0444,54.9883,55.0163,25700.0
2010-04-05 11:05:00,78.49,78.51,78.44,78.45,8800.0,55.0304,55.0444,54.9953,55.0023,8800.0
2010-04-05 11:10:00,78.45,78.51,78.44,78.5,11200.0,55.0023,55.0444,54.9953,55.0374,11200.0
2010-04-05 11:15:00,78.51,78.52,78.46,78.49,15600.0,55.0444,55.0514,55.0093,55.0304,15600.0
2010-04-05 11:20:00,78.5,78.59,78.49,78.57,9200.0,55.0374,55.1005,55.0304,55.0865,9200.0
2010-04-05 11:25:00,78.58,78.61,78.58,78.59,2800.0,55.0935,55.1145,55.0935,55.1005,2800.0
2010-04-05 11:30:00,78.6,78.6,78.51,78.51,9000.0,55.1075,55.1075,55.0444,55.0444,9000.0
2010-04-05 11:35:00,78.51,78.53,78.5,78.5,11500.0,55.0444,55.0584,55.0374,55.0374,11500.0
2010-04-05 11:40:00,78.5,78.5,78.46,78.47,7500.0,55.0374,55.0374,55.0093,55.0163,7500.0
2010-04-05 11:45:00,78.48,78.48,78.37,78.39,6200.0,55.0234,55.0234,54.9462,54.9603,6200.0
2010-04-05 11:50:00,78.4,78.44,78.39,78.4,7800.0,54.9673,54.9953,54.9603,54.9673,7800.0
2010-04-05 11:55:00,78.4,78.4,78.35,78.35,5200.0,54.9673,54.9673,54.9322,54.9322,5200.0
2010-04-05 12:00:00,78.36,78.38,78.28,78.28,8800.0,54.9392,54.9532,54.8831,54.8831,8800.0
2010-04-05 12:05:00,78.28,78.34,78.26,78.34,6900.0,54.8831,54.9252,54.8691,54.9252,6900.0
2010-04-05 12:10:00,78.34,78.35,78.19,78.2,13800.0,54.9252,54.9322,54.82,54.827,13800.0
2010-04-05 12:15:00,78.2,78.22,78.17,78.2,14700.0,54.827,54.8411,54.806,54.827,14700.0
2010-04-05 12:20:00,78.22,78.29,78.21,78.22,7100.0,54.8411,54.8901,54.8341,54.8411,7100.0
2010-04-05 12:25:00,78.22,78.24,78.2,78.24,9400.0,54.8411,54.8551,54.827,54.8551,9400.0
2010-04-05 12:30:00,78.22,78.23,78.2,78.2,5700.0,54.8411,54.8481,54.827,54.827,5700.0
2010-04-05 12:35:00,78.21,78.22,78.19,78.19,6700.0,54.8341,54.8411,54.82,54.82,6700.0
2010-04-05 12:40:00,78.2,78.21,78.17,78.17,7700.0,54.827,54.8341,54.806,54.806,7700.0
2010-04-05 12:45:00,78.17,78.17,78.12,78.14,3900.0,54.806,54.806,54.771,54.785,3900.0
2010-04-05 12:50:00,78.13,78.15,78.09,78.15,3900.0,54.778,54.792,54.7499,54.792,3900.0
2010-04-05 12:55:00,78.14,78.15,78.12,78.14,4600.0,54.785,54.792,54.771,54.785,4600.0
2010-04-05 13:00:00,78.12,78.17,78.09,78.13,7200.0,54.771,54.806,54.7499,54.778,7200.0
2010-04-05 13:05:00,78.15,78.15,78.08,78.14,8600.0,54.792,54.792,54.7429,54.785,8600.0
2010-04-05 13:10:00,78.14,78.16,78.11,78.14,9000.0,54.785,54.799,54.7639,54.785,9000.0
2010-04-05 13:15:00,78.15,78.19,78.15,78.18,5300.0,54.792,54.82,54.792,54.813,5300.0
2010-04-05 13:20:00,78.2,78.2,78.15,78.18,3200.0,54.827,54.827,54.792,54.813,3200.0
2010-04-05 13:25:00,78.19,78.19,78.15,78.15,7100.0,54.82,54.82,54.792,54.792,7100.0
2010-04-05 13:30:00,78.17,78.19,78.12,78.14,14400.0,54.806,54.82,54.771,54.785,14400.0
2010-04-05 13:35:00,78.14,78.14,77.99,78.0,31500.0,54.785,54.785,54.6798,54.6868,31500.0
2010-04-05 13:40:00,78.0,78.02,77.94,77.96,19800.0,54.6868,54.7008,54.6448,54.6588,19800.0
2010-04-05 13:45:00,77.95,77.99,77.85,77.85,11900.0,54.6518,54.6798,54.5817,54.5817,11900.0
2010-04-05 13:50:00,77.87,77.96,77.87,77.95,20300.0,54.5957,54.6588,54.5957,54.6518,20300.0
2010-04-05 13:55:00,77.95,77.98,77.88,77.93,16600.0,54.6518,54.6728,54.6027,54.6377,16600.0
2010-04-05 14:00:00,77.95,77.96,77.89,77.89,15700.0,54.6518,54.6588,54.6097,54.6097,15700.0
2010-04-05 14:05:00,77.9,77.96,77.9,77.9,11900.0,54.6167,54.6588,54.6167,54.6167,11900.0
2010-04-05 14:10:00,77.91,77.92,77.82,77.82,18700.0,54.6237,54.6307,54.5606,54.5606,18700.0
2010-04-05 14:15:00,77.83,77.83,77.76,77.76,10400.0,54.5676,54.5676,54.5185,54.5185,10400.0
2010-04-05 14:20:00,77.76,77.85,77.74,77.82,12100.0,54.5185,54.5817,54.5045,54.5606,12100.0
2010-04-05 14:25:00,77.82,77.89,77.79,77.88,13100.0,54.5606,54.6097,54.5396,54.6027,13100.0
2010-04-05 14:30:00,77.87,77.91,77.84,77.85,17700.0,54.5957,54.6237,54.5746,54.5817,17700.0
2010-04-05 14:35:00,77.85,77.86,77.8,77.86,18900.0,54.5817,54.5887,54.5466,54.5887,18900.0
2010-04-05 14:40:00,77.87,77.99,77.86,77.99,8200.0,54.5957,54.6798,54.5887,54.6798,8200.0
2010-04-05 14:45:00,77.98,78.07,77.98,78.06,8500.0,54.6728,54.7359,54.6728,54.7289,8500.0
2010-04-05 14:50:00,78.06,78.08,78.02,78.04,8400.0,54.7289,54.7429,54.7008,54.7149,8400.0
2010-04-05 14:55:00,78.03,78.04,77.87,77.89,14100.0,54.7079,54.7149,54.5957,54.6097,14100.0
2010-04-05 15:00:00,77.89,77.99,77.88,77.99,13700.0,54.6097,54.6798,54.6027,54.6798,13700.0
2010-04-05 15:05:00,77.99,78.01,77.97,78.0,13300.0,54.6798,54.6938,54.6658,54.6868,13300.0
2010-04-05 15:10:00,78.0,78.12,78.0,78.1,14600.0,54.6868,54.771,54.6868,54.7569,14600.0
2010-04-05 15:15:00,78.11,78.14,78.06,78.11,15300.0,54.7639,54.785,54.7289,54.7639,15300.0
2010-04-05 15:20:00,78.1,78.15,78.1,78.13,8200.0,54.7569,54.792,54.7569,54.778,8200.0
2010-04-05 15:25:00,78.11,78.13,78.08,78.1,12800.0,54.7639,54.778,54.7429,54.7569,12800.0
2010-04-05 15:30:00,78.11,78.11,78.05,78.07,25000.0,54.7639,54.7639,54.7219,54.7359,25000.0
2010-04-05 15:35:00,78.08,78.09,78.03,78.07,29000.0,54.7429,54.7499,54.7079,54.7359,29000.0
2010-04-05 15:40:00,78.07,78.08,78.0,78.0,23100.0,54.7359,54.7429,54.6868,54.6868,23100.0
2010-04-05 15:45:00,78.0,78.21,78.0,78.16,44500.0,54.6868,54.8341,54.6868,54.799,44500.0
2010-04-05 15:50:00,78.16,78.21,78.14,78.2,41500.0,54.799,54.8341,54.785,54.827,41500.0
2010-04-05 15:55:00,78.2,78.21,78.15,78.21,39300.0,54.827,54.8341,54.792,54.8341,39300.0
2010-04-06 09:30:00,77.7,77.97,77.7,77.91,38000.0,54.4765,54.6658,54.4765,54.6237,38000.0
2010-04-06 09:35:00,77.89,77.95,77.62,77.62,25600.0,54.6097,54.6518,54.4204,54.4204,25600.0
2010-04-06 09:40:00,77.62,77.69,77.4,77.62,23800.0,54.4204,54.4695,54.2661,54.4204,23800.0
2010-04-06 09:45:00,77.62,77.76,77.59,77.75,32900.0,54.4204,54.5185,54.3994,54.5115,32900.0
2010-04-06 09:50:00,77.75,77.79,77.72,77.75,13700.0,54.5115,54.5396,54.4905,54.5115,13700.0
2010-04-06 09:55:00,77.77,77.79,77.59,77.67,17700.0,54.5256,54.5396,54.3994,54.4554,17700.0
2010-04-06 10:00:00,77.66,77.69,77.48,77.64,18700.0,54.4484,54.4695,54.3222,54.4344,18700.0
2010-04-06 10:05:00,77.7,77.83,77.66,77.8,17700.0,54.4765,54.5676,54.4484,54.5466,17700.0
2010-04-06 10:10:00,77.79,77.89,77.78,77.79,12300.0,54.5396,54.6097,54.5326,54.5396,12300.0
2010-04-06 10:15:00,77.79,77.79,77.1,77.2,1024100.0,54.5396,54.5396,54.0558,54.1259,1024100.0
2010-04-06 10:20:00,77.18,77.24,77.07,77.19,79400.0,54.1119,54.154,54.0348,54.1189,79400.0
2010-04-06 10:25:00,77.18,77.27,77.13,77.18,20700.0,54.1119,54.175,54.0768,54.1119,20700.0
2010-04-06 10:30:00,77.18,77.36,77.18,77.27,72500.0,54.1119,54.2381,54.1119,54.175,72500.0
2010-04-06 10:35:00,77.27,77.27,77.09,77.1,46800.0,54.175,54.175,54.0488,54.0558,46800.0
2010-04-06 10:40:00,77.11,77.17,77.08,77.14,43900.0,54.0628,54.1049,54.0418,54.0839,43900.0
2010-04-06 10:45:00,77.16,77.2,77.12,77.14,21300.0,54.0979,54.1259,54.0698,54.0839,21300.0
2010-04-06 10:50:00,77.15,77.15,77.05,77.05,18700.0,54.0909,54.0909,54.0208,54.0208,18700.0
2010-04-06 10:55:00,77.07,77.07,76.98,77.02,26000.0,54.0348,54.0348,53.9717,53.9997,26000.0
2010-04-06 11:00:00,77.02,77.02,76.98,77.0,28600.0,53.9997,53.9997,53.9717,53.9857,28600.0
2010-04-06 11:05:00,76.99,77.0,76.87,76.89,24700.0,53.9787,53.9857,53.8946,53.9086,24700.0
2010-04-06 11:10:00,76.87,76.9,76.81,76.81,13400.0,53.8946,53.9156,53.8525,53.8525,13400.0
2010-04-06 11:15:00,76.86,76.95,76.86,76.91,26500.0,53.8875,53.9506,53.8875,53.9226,26500.0
2010-04-06 11:20:00,76.93,76.98,76.85,76.85,27200.0,53.9366,53.9717,53.8805,53.8805,27200.0
2010-04-06 11:25:00,76.83,76.83,76.74,76.83,19400.0,53.8665,53.8665,53.8034,53.8665,19400.0
2010-04-06 11:30:00,76.82,76.89,76.78,76.83,16900.0,53.8595,53.9086,53.8315,53.8665,16900.0
2010-04-06 11:35:00,76.84,76.9,76.82,76.83,9700.0,53.8735,53.9156,53.8595,53.8665,9700.0
2010-04-06 11:40:00,76.84,76.97,76.84,76.97,14200.0,53.8735,53.9647,53.8735,53.9647,14200.0
2010-04-06 11:45:00,76.97,76.99,76.96,76.99,5400.0,53.9647,53.9787,53.9577,53.9787,5400.0
2010-04-06 11:50:00,76.98,77.03,76.98,77.02,7500.0,53.9717,54.0067,53.9717,53.9997,7500.0
2010-04-06 11:55:00,77.03,77.04,76.86,76.88,15100.0,54.0067,54.0137,53.8875,53.9016,15100.0
2010-04-06 12:00:00,76.89,76.93,76.87,76.91,19300.0,53.9086,53.9366,53.8946,53.9226,19300.0
2010-04-06 12:05:00,76.91,76.96,76.9,76.92,13800.0,53.9226,53.9577,53.9156,53.9296,13800.0
2010-04-06 12:10:00,76.92,77.08,76.92,77.07,16600.0,53.9296,54.0418,53.9296,54.0348,16600.0
2010-04-06 12:15:00,77.07,77.2,77.07,77.16,16400.0,54.0348,54.1259,54.0348,54.0979,16400.0
2010-04-06 12:20:00,77.16,77.18,77.15,77.16,17900.0,54.0979,54.1119,54.0909,54.0979,17900.0
2010-04-06 12:25:00,77.17,77.23,77.13,77.22,27000.0,54.1049,54.147,54.0768,54.1399,27000.0
2010-04-06 12:30:00,77.22,77.23,77.19,77.23,52000.0,54.1399,54.147,54.1189,54.147,52000.0
2010-04-06 12:35:00,77.23,77.34,77.2,77.34,64200.0,54.147,54.2241,54.1259,54.2241,64200.0
2010-04-06 12:40:00,77.34,77.34,77.11,77.12,67500.0,54.2241,54.2241,54.0628,54.0698,67500.0
2010-04-06 12:45:00,77.13,77.28,77.12,77.27,19300.0,54.0768,54.182,54.0698,54.175,19300.0
2010-04-06 12:50:00,77.25,77.27,77.17,77.17,9700.0,54.161,54.175,54.1049,54.1049,9700.0
2010-04-06 12:55:00,77.17,77.18,77.13,77.15,15500.0,54.1049,54.1119,54.0768,54.0909,15500.0
2010-04-06 13:00:00,77.13,77.27,77.13,77.25,20200.0,54.0768,54.175,54.0768,54.161,20200.0
2010-04-06 13:05:00,77.27,77.43,77.27,77.38,21000.0,54.175,54.2872,54.175,54.2521,21000.0
2010-04-06 13:10:00,77.38,77.45,77.38,77.39,27000.0,54.2521,54.3012,54.2521,54.2591,27000.0
2010-04-06 13:15:00,77.4,77.45,77.34,77.35,22700.0,54.2661,54.3012,54.2241,54.2311,22700.0
2010-04-06 13:20:00,77.34,77.38,77.33,77.37,5800.0,54.2241,54.2521,54.2171,54.2451,5800.0
2010-04-06 13:25:00,77.37,77.38,77.34,77.36,10300.0,54.2451,54.2521,54.2241,54.2381,10300.0
2010-04-06 13:30:00,77.34,77.37,77.27,77.27,17300.0,54.2241,54.2451,54.175,54.175,17300.0
2010-04-06 13:35:00,77.29,77.29,77.23,77.24,10800.0,54.189,54.189,54.147,54.154,10800.0
2010-04-06 13:40:00,77.24,77.25,77.15,77.15,21400.0,54.154,54.161,54.0909,54.0909,21400.0
2010-04-06 13:45:00,77.14,77.15,77.09,77.13,17300.0,54.0839,54.0909,54.0488,54.0768,17300.0
2010-04-06 13:50:00,77.13,77.23,77.1,77.2,14100.0,54.0768,54.147,54.0558,54.1259,14100.0
2010-04-06 13:55:00,77.2,77.21,77.15,77.18,13200.0,54.1259,54.1329,54.0909,54.1119,13200.0
2010-04-06 14:00:00,77.18,77.41,77.15,77.41,43100.0,54.1119,54.2732,54.0909,54.2732,43100.0
2010-04-06 14:05:00,77.42,77.47,77.41,77.44,26800.0,54.2802,54.3152,54.2732,54.2942,26800.0
2010-04-06 14:10:00,77.42,77.51,77.41,77.47,26200.0,54.2802,54.3433,54.2732,54.3152,26200.0
2010-04-06 14:15:00,77.48,77.49,77.41,77.49,20000.0,54.3222,54.3292,54.2732,54.3292,20000.0
2010-04-06 14:20:00,77.47,77.5,77.44,77.46,11900.0,54.3152,54.3363,54.2942,54.3082,11900.0
2010-04-06 14:25:00,77.48,77.52,77.44,77.45,15000.0,54.3222,54.3503,54.2942,54.3012,15000.0
2010-04-06 14:30:00,77.47,77.53,77.46,77.49,21700.0,54.3152,54.3573,54.3082,54.3292,21700.0
2010-04-06 14:35:00,77.49,77.54,77.47,77.5,24400.0,54.3292,54.3643,54.3152,54.3363,24400.0
2010-04-06 14:40:00,77.5,77.52,77.43,77.43,19300.0,54.3363,54.3503,54.2872,54.2872,19300.0
2010-04-06 14:45:00,77.43,77.44,77.32,77.34,35100.0,54.2872,54.2942,54.2101,54.2241,35100.0
2010-04-06 14:50:00,77.36,77.42,77.35,77.42,9900.0,54.2381,54.2802,54.2311,54.2802,9900.0
2010-04-06 14:55:00,77.42,77.45,77.38,77.4,7600.0,54.2802,54.3012,54.2521,54.2661,7600.0
2010-04-06 15:00:00,77.4,77.48,77.39,77.41,16200.0,54.2661,54.3222,54.2591,54.2732,16200.0
2010-04-06 15:05:00,77.42,77.46,77.41,77.45,19100.0,54.2802,54.3082,54.2732,54.3012,19100.0
2010-04-06 15:10:00,77.45,77.49,77.44,77.49,23500.0,54.3012,54.3292,54.2942,54.3292,23500.0
2010-04-06 15:15:00,77.5,77.5,77.47,77.47,14400.0,54.3363,54.3363,54.3152,54.3152,14400.0
2010-04-06 15:20:00,77.48,77.48,77.41,77.42,21600.0,54.3222,54.3222,54.2732,54.2802,21600.0
2010-04-06 15:25:00,77.42,77.44,77.37,77.37,21600.0,54.2802,54.2942,54.2451,54.2451,21600.0
2010-04-06 15:30:00,77.37,77.4,77.36,77.37,26600.0,54.2451,54.2661,54.2381,54.2451,26600.0
2010-04-06 15:35:00,77.38,77.39,77.35,77.35,22200.0,54.2521,54.2591,54.2311,54.2311,22200.0
2010-04-06 15:40:00,77.36,77.45,77.36,77.44,30700.0,54.2381,54.3012,54.2381,54.2942,30700.0
2010-04-06 15:45:00,77.44,77.45,77.39,77.4,39100.0,54.2942,54.3012,54.2591,54.2661,39100.0
2010-04-06 15:50:00,77.4,77.43,77.38,77.43,45700.0,54.2661,54.2872,54.2521,54.2872,45700.0
2010-04-06 15:55:00,77.42,77.45,77.41,77.44,78000.0,54.2802,54.3012,54.2732,54.2942,78000.0
2010-04-07 09:30:00,76.95,76.97,76.33,76.33,61100.0,54.247,54.2611,53.8099,53.8099,61100.0
2010-04-07 09:35:00,76.33,76.72,76.33,76.62,54200.0,53.8099,54.0848,53.8099,54.0143,54200.0
2010-04-07 09:40:00,76.65,76.88,76.64,76.88,36000.0,54.0355,54.1976,54.0284,54.1976,36000.0
2010-04-07 09:45:00,76.87,76.95,76.57,76.63,39400.0,54.1906,54.247,53.9791,54.0214,39400.0
2010-04-07 09:50:00,76.63,76.69,76.56,76.56,27600.0,54.0214,54.0637,53.972,53.972,27600.0
2010-04-07 09:55:00,76.56,76.6,76.47,76.5,40700.0,53.972,54.0002,53.9086,53.9297,40700.0
2010-04-07 10:00:00,76.5,76.54,76.36,76.49,24100.0,53.9297,53.9579,53.831,53.9227,24100.0
2010-04-07 10:05:00,76.51,76.71,76.48,76.71,18600.0,53.9368,54.0778,53.9156,54.0778,18600.0
2010-04-07 10:10:00,76.7,76.83,76.68,76.81,24300.0,54.0707,54.1624,54.0566,54.1483,24300.0
2010-04-07 10:15:00,76.79,76.82,76.76,76.79,16400.0,54.1342,54.1553,54.113,54.1342,16400.0
2010-04-07 10:20:00,76.78,76.78,76.71,76.72,16700.0,54.1271,54.1271,54.0778,54.0848,16700.0
2010-04-07 10:25:00,76.71,76.83,76.71,76.8,28400.0,54.0778,54.1624,54.0778,54.1412,28400.0
2010-04-07 10:30:00,76.79,76.87,76.75,76.83,29100.0,54.1342,54.1906,54.106,54.1624,29100.0
2010-04-07 10:35:00,76.83,76.88,76.79,76.79,13800.0,54.1624,54.1976,54.1342,54.1342,13800.0
2010-04-07 10:40:00,76.8,76.82,76.65,76.66,26400.0,54.1412,54.1553,54.0355,54.0425,26400.0
2010-04-07 10:45:00,76.63,76.65,76.54,76.59,17900.0,54.0214,54.0355,53.9579,53.9932,17900.0
2010-04-07 10:50:00,76.64,76.79,76.62,76.79,28100.0,54.0284,54.1342,54.0143,54.1342,28100.0
2010-04-07 10:55:00,76.78,76.92,76.78,76.84,26600.0,54.1271,54.2258,54.1271,54.1694,26600.0
2010-04-07 11:00:00,76.85,76.91,76.76,76.91,16200.0,54.1765,54.2188,54.113,54.2188,16200.0
2010-04-07 11:05:00,76.89,76.92,76.78,76.92,12000.0,54.2047,54.2258,54.1271,54.2258,12000.0
2010-04-07 11:10:00,76.91,76.94,76.87,76.91,7300.0,54.2188,54.2399,54.1906,54.2188,7300.0
2010-04-07 11:15:00,76.93,77.04,76.89,77.04,17100.0,54.2329,54.3104,54.2047,54.3104,17100.0
2010-04-07 11:20:00,77.04,77.12,77.0,77.01,9500.0,54.3104,54.3668,54.2822,54.2893,9500.0
2010-04-07 11:25:00,77.02,77.12,76.99,77.12,7500.0,54.2963,54.3668,54.2752,54.3668,7500.0
2010-04-07 11:30:00,77.13,77.18,77.09,77.13,25500.0,54.3739,54.4091,54.3457,54.3739,25500.0
2010-04-07 11:35:00,77.11,77.18,77.1,77.15,9300.0,54.3598,54.4091,54.3527,54.388,9300.0
2010-04-07 11:40:00,77.17,77.19,77.14,77.15,11200.0,54.4021,54.4162,54.3809,54.388,11200.0
2010-04-07 11:45:00,77.14,77.17,77.1,77.14,9100.0,54.3809,54.4021,54.3527,54.3809,9100.0
2010-04-07 11:50:00,77.12,77.18,77.12,77.15,7900.0,54.3668,54.4091,54.3668,54.388,7900.0
2010-04-07 11:55:00,77.16,77.17,77.09,77.12,11500.0,54.395,54.4021,54.3457,54.3668,11500.0
2010-04-07 12:00:00,77.12,77.16,77.06,77.06,10900.0,54.3668,54.395,54.3245,54.3245,10900.0
2010-04-07 12:05:00,77.07,77.1,77.05,77.07,10300.0,54.3316,54.3527,54.3175,54.3316,10300.0
2010-04-07 12:10:00,77.08,77.1,77.02,77.08,5700.0,54.3386,54.3527,54.2963,54.3386,5700.0
2010-04-07 12:15:00,77.07,77.1,76.97,76.99,9900.0,54.3316,54.3527,54.2611,54.2752,9900.0
2010-04-07 12:20:00,76.96,77.01,76.93,76.96,8900.0,54.254,54.2893,54.2329,54.254,8900.0
2010-04-07 12:25:00,76.96,76.96,76.93,76.93,3300.0,54.254,54.254,54.2329,54.2329,3300.0
2010-04-07 12:30:00,76.93,76.99,76.93,76.99,13500.0,54.2329,54.2752,54.2329,54.2752,13500.0
2010-04-07 12:35:00,76.98,77.01,76.93,76.95,10600.0,54.2681,54.2893,54.2329,54.247,10600.0
2010-04-07 12:40:00,76.96,76.96,76.9,76.91,4100.0,54.254,54.254,54.2117,54.2188,4100.0
2010-04-07 12:45:00,76.92,76.93,76.84,76.85,5600.0,54.2258,54.2329,54.1694,54.1765,5600.0
2010-04-07 12:50:00,76.84,76.85,76.79,76.85,9100.0,54.1694,54.1765,54.1342,54.1765,9100.0
2010-04-07 12:55:00,76.86,76.92,76.84,76.91,10800.0,54.1835,54.2258,54.1694,54.2188,10800.0
2010-04-07 13:00:00,76.95,77.09,76.93,77.07,15800.0,54.247,54.3457,54.2329,54.3316,15800.0
2010-04-07 13:05:00,77.06,77.11,77.03,77.03,8100.0,54.3245,54.3598,54.3034,54.3034,8100.0
2010-04-07 13:10:00,77.03,77.07,76.99,77.02,8500.0,54.3034,54.3316,54.2752,54.2963,8500.0
2010-04-07 13:15:00,76.99,77.0,76.93,76.96,6900.0,54.2752,54.2822,54.2329,54.254,6900.0
2010-04-07 13:20:00,76.95,77.03,76.95,77.01,7600.0,54.247,54.3034,54.247,54.2893,7600.0
2010-04-07 13:25:00,77.03,77.07,77.01,77.06,12500.0,54.3034,54.3316,54.2893,54.3245,12500.0
2010-04-07 13:30:00,77.07,77.08,77.04,77.04,5700.0,54.3316,54.3386,54.3104,54.3104,5700.0
2010-04-07 13:35:00,77.02,77.05,77.02,77.03,4900.0,54.2963,54.3175,54.2963,54.3034,4900.0
2010-04-07 13:40:00,77.04,77.08,76.95,76.99,11100.0,54.3104,54.3386,54.247,54.2752,11100.0
2010-04-07 13:45:00,76.99,76.99,76.92,76.95,7500.0,54.2752,54.2752,54.2258,54.247,7500.0
2010-04-07 13:50:00,76.96,76.98,76.93,76.96,3600.0,54.254,54.2681,54.2329,54.254,3600.0
2010-04-07 13:55:00,76.96,77.02,76.94,77.02,9300.0,54.254,54.2963,54.2399,54.2963,9300.0
2010-04-07 14:00:00,77.03,77.08,77.01,77.04,13200.0,54.3034,54.3386,54.2893,54.3104,13200.0
2010-04-07 14:05:00,77.04,77.11,77.04,77.11,9000.0,54.3104,54.3598,54.3104,54.3598,9000.0
2010-04-07 14:10:00,77.12,77.14,77.02,77.02,8100.0,54.3668,54.3809,54.2963,54.2963,8100.0
2010-04-07 14:15:00,77.01,77.02,76.93,76.95,17300.0,54.2893,54.2963,54.2329,54.247,17300.0
2010-04-07 14:20:00,76.95,76.97,76.87,76.93,11000.0,54.247,54.2611,54.1906,54.2329,11000.0
2010-04-07 14:25:00,76.92,76.93,76.77,76.8,21700.0,54.2258,54.2329,54.1201,54.1412,21700.0
2010-04-07 14:30:00,76.8,76.8,76.65,76.7,28600.0,54.1412,54.1412,54.0355,54.0707,28600.0
2010-04-07 14:35:00,76.69,76.78,76.62,76.76,22600.0,54.0637,54.1271,54.0143,54.113,22600.0
2010-04-07 14:40:00,76.75,76.75,76.61,76.68,20600.0,54.106,54.106,54.0073,54.0566,20600.0
2010-04-07 14:45:00,76.68,76.72,76.61,76.61,19700.0,54.0566,54.0848,54.0073,54.0073,19700.0
2010-04-07 14:50:00,76.6,76.7,76.59,76.65,13300.0,54.0002,54.0707,53.9932,54.0355,13300.0
2010-04-07 14:55:00,76.66,76.67,76.55,76.61,33700.0,54.0425,54.0496,53.965,54.0073,33700.0
2010-04-07 15:00:00,76.6,76.6,76.39,76.53,40300.0,54.0002,54.0002,53.8522,53.9509,40300.0
2010-04-07 15:05:00,76.53,76.53,76.37,76.43,50800.0,53.9509,53.9509,53.8381,53.8804,50800.0
2010-04-07 15:10:00,76.43,76.46,76.34,76.43,27300.0,53.8804,53.9015,53.8169,53.8804,27300.0
2010-04-07 15:15:00,76.42,76.52,76.34,76.48,25800.0,53.8733,53.9438,53.8169,53.9156,25800.0
2010-04-07 15:20:00,76.46,76.5,76.41,76.48,20100.0,53.9015,53.9297,53.8663,53.9156,20100.0
2010-04-07 15:25:00,76.48,76.48,76.37,76.38,21800.0,53.9156,53.9156,53.8381,53.8451,21800.0
2010-04-07 15:30:00,76.39,76.45,76.36,76.36,67800.0,53.8522,53.8945,53.831,53.831,67800.0
2010-04-07 15:35:00,76.36,76.46,76.32,76.4,53300.0,53.831,53.9015,53.8028,53.8592,53300.0
2010-04-07 15:40:00,76.41,76.45,76.36,76.4,51500.0,53.8663,53.8945,53.831,53.8592,51500.0
2010-04-07 15:45:00,76.4,76.41,76.35,76.38,82200.0,53.8592,53.8663,53.824,53.8451,82200.0
2010-04-07 15:50:00,76.38,76.48,76.37,76.44,80300.0,53.8451,53.9156,53.8381,53.8874,80300.0
2010-04-07 15:55:00,76.44,76.53,76.43,76.52,82400.0,53.8874,53.9509,53.8804,53.9438,82400.0
2010-04-08 09:30:00,76.2,76.41,76.06,76.31,23800.0,53.7182,53.8663,53.6195,53.7958,23800.0
2010-04-08 09:35:00,76.3,76.3,76.15,76.23,9300.0,53.7887,53.7887,53.683,53.7394,9300.0
2010-04-08 09:40:00,76.19,76.21,75.98,76.0,43200.0,53.7112,53.7253,53.5631,53.5772,43200.0
2010-04-08 09:45:00,76.0,76.09,75.96,76.03,26100.0,53.5772,53.6407,53.549,53.5984,26100.0
2010-04-08 09:50:00,76.01,76.24,75.98,76.21,14700.0,53.5843,53.7464,53.5631,53.7253,14700.0
2010-04-08 09:55:00,76.21,76.25,75.94,76.0,15600.0,53.7253,53.7535,53.535,53.5772,15600.0
2010-04-08 10:00:00,76.03,76.19,76.0,76.11,28200.0,53.5984,53.7112,53.5772,53.6548,28200.0
2010-04-08 10:05:00,76.11,76.24,76.06,76.18,15800.0,53.6548,53.7464,53.6195,53.7041,15800.0
2010-04-08 10:10:00,76.21,76.45,76.19,76.3,15100.0,53.7253,53.8945,53.7112,53.7887,15100.0
2010-04-08 10:15:00,76.28,76.32,76.22,76.25,16000.0,53.7746,53.8028,53.7323,53.7535,16000.0
2010-04-08 10:20:00,76.24,76.3,76.15,76.25,15900.0,53.7464,53.7887,53.683,53.7535,15900.0
2010-04-08 10:25:00,76.29,76.31,76.19,76.27,17500.0,53.7817,53.7958,53.7112,53.7676,17500.0
2010-04-08 10:30:00,76.28,76.31,76.24,76.26,15300.0,53.7746,53.7958,53.7464,53.7605,15300.0
2010-04-08 10:35:00,76.26,76.32,76.15,76.15,14800.0,53.7605,53.8028,53.683,53.683,14800.0
2010-04-08 10:40:00,76.15,76.25,76.14,76.22,10700.0,53.683,53.7535,53.6759,53.7323,10700.0
2010-04-08 10:45:00,76.2,76.22,76.15,76.18,5200.0,53.7182,53.7323,53.683,53.7041,5200.0
2010-04-08 10:50:00,76.17,76.29,76.16,76.29,10400.0,53.6971,53.7817,53.69,53.7817,10400.0
2010-04-08 10:55:00,76.29,76.3,76.17,76.17,5000.0,53.7817,53.7887,53.6971,53.6971,5000.0
2010-04-08 11:00:00,76.19,76.29,76.19,76.29,7800.0,53.7112,53.7817,53.7112,53.7817,7800.0
2010-04-08 11:05:00,76.29,76.36,76.26,76.31,7700.0,53.7817,53.831,53.7605,53.7958,7700.0
2010-04-08 11:10:00,76.28,76.31,76.2,76.28,4800.0,53.7746,53.7958,53.7182,53.7746,4800.0
2010-04-08 11:15:00,76.29,76.3,76.23,76.23,7100.0,53.7817,53.7887,53.7394,53.7394,7100.0
2010-04-08 11:20:00,76.25,76.32,76.25,76.29,6700.0,53.7535,53.8028,53.7535,53.7817,6700.0
2010-04-08 11:25:00,76.29,76.32,76.23,76.23,19900.0,53.7817,53.8028,53.7394,53.7394,19900.0
2010-04-08 11:30:00,76.25,76.29,76.25,76.29,15200.0,53.7535,53.7817,53.7535,53.7817,15200.0
2010-04-08 11:35:00,76.28,76.36,76.28,76.34,10200.0,53.7746,53.831,53.7746,53.8169,10200.0
2010-04-08 11:40:00,76.34,76.42,76.34,76.41,10500.0,53.8169,53.8733,53.8169,53.8663,10500.0
2010-04-08 11:45:00,76.39,76.49,76.37,76.49,13000.0,53.8522,53.9227,53.8381,53.9227,13000.0
2010-04-08 11:50:00,76.47,76.49,76.4,76.41,7700.0,53.9086,53.9227,53.8592,53.8663,7700.0
2010-04-08 11:55:00,76.43,76.5,76.41,76.45,8000.0,53.8804,53.9297,53.8663,53.8945,8000.0
2010-04-08 12:00:00,76.48,76.5,76.43,76.48,10200.0,53.9156,53.9297,53.8804,53.9156,10200.0
2010-04-08 12:05:00,76.47,76.47,76.41,76.41,3300.0,53.9086,53.9086,53.8663,53.8663,3300.0
2010-04-08 12:10:00,76.43,76.46,76.4,76.45,9200.0,53.8804,53.9015,53.8592,53.8945,9200.0
2010-04-08 12:15:00,76.44,76.48,76.43,76.47,11600.0,53.8874,53.9156,53.8804,53.9086,11600.0
2010-04-08 12:20:00,76.5,76.6,76.5,76.59,6300.0,53.9297,54.0002,53.9297,53.9932,6300.0
2010-04-08 12:25:00,76.57,76.63,76.57,76.6,7500.0,53.9791,54.0214,53.9791,54.0002,7500.0
2010-04-08 12:30:00,76.6,76.62,76.52,76.54,23500.0,54.0002,54.0143,53.9438,53.9579,23500.0
2010-04-08 12:35:00,76.53,76.53,76.46,76.49,7000.0,53.9509,53.9509,53.9015,53.9227,7000.0
2010-04-08 12:40:00,76.51,76.51,76.47,76.49,5600.0,53.9368,53.9368,53.9086,53.9227,5600.0
2010-04-08 12:45:00,76.49,76.63,76.49,76.61,23600.0,53.9227,54.0214,53.9227,54.0073,23600.0
2010-04-08 12:50:00,76.62,76.65,76.59,76.61,8700.0,54.0143,54.0355,53.9932,54.0073,8700.0
2010-04-08 12:55:00,76.62,76.67,76.58,76.67,18600.0,54.0143,54.0496,53.9861,54.0496,18600.0
2010-04-08 13:00:00,76.67,76.7,76.61,76.7,6500.0,54.0496,54.0707,54.0073,54.0707,6500.0
2010-04-08 13:05:00,76.71,76.77,76.7,76.73,13000.0,54.0778,54.1201,54.0707,54.0919,13000.0
2010-04-08 13:10:00,76.73,76.79,76.71,76.75,9000.0,54.0919,54.1342,54.0778,54.106,9000.0
2010-04-08 13:15:00,76.75,76.78,76.74,76.75,6800.0,54.106,54.1271,54.0989,54.106,6800.0
2010-04-08 13:20:00,76.75,76.77,76.72,76.73,10900.0,54.106,54.1201,54.0848,54.0919,10900.0
2010-04-08 13:25:00,76.74,76.82,76.73,76.81,14400.0,54.0989,54.1553,54.0919,54.1483,14400.0
2010-04-08 13:30:00,76.81,76.86,76.8,76.84,24300.0,54.1483,54.1835,54.1412,54.1694,24300.0
2010-04-08 13:35:00,76.83,76.9,76.82,76.89,15200.0,54.1624,54.2117,54.1553,54.2047,15200.0
2010-04-08 13:40:00,76.89,76.9,76.84,76.84,7500.0,54.2047,54.2117,54.1694,54.1694,7500.0
2010-04-08 13:45:00,76.85,76.91,76.84,76.9,20100.0,54.1765,54.2188,54.1694,54.2117,20100.0
2010-04-08 13:50:00,76.9,76.94,76.89,76.91,18300.0,54.2117,54.2399,54.2047,54.2188,18300.0
2010-04-08 13:55:00,76.92,76.94,76.89,76.9,18900.0,54.2258,54.2399,54.2047,54.2117,18900.0
2010-04-08 14:00:00,76.9,76.95,76.9,76.95,17100.0,54.2117,54.247,54.2117,54.247,17100.0
2010-04-08 14:05:00,76.98,76.98,76.96,76.97,9900.0,54.2681,54.2681,54.254,54.2611,9900.0
2010-04-08 14:10:00,76.97,77.0,76.97,76.99,9900.0,54.2611,54.2822,54.2611,54.2752,9900.0
2010-04-08 14:15:00,76.99,77.03,76.99,77.02,14400.0,54.2752,54.3034,54.2752,54.2963,14400.0
2010-04-08 14:20:00,77.02,77.03,77.0,77.0,11300.0,54.2963,54.3034,54.2822,54.2822,11300.0
2010-04-08 14:25:00,77.0,77.06,77.0,77.05,16200.0,54.2822,54.3245,54.2822,54.3175,16200.0
2010-04-08 14:30:00,77.05,77.06,76.99,77.0,12600.0,54.3175,54.3245,54.2752,54.2822,12600.0
2010-04-08 14:35:00,77.0,77.03,76.98,77.03,8500.0,54.2822,54.3034,54.2681,54.3034,8500.0
2010-04-08 14:40:00,77.03,77.09,77.01,77.06,15200.0,54.3034,54.3457,54.2893,54.3245,15200.0
2010-04-08 14:45:00,77.06,77.11,77.04,77.09,14200.0,54.3245,54.3598,54.3104,54.3457,14200.0
2010-04-08 14:50:00,77.08,77.13,77.05,77.06,11600.0,54.3386,54.3739,54.3175,54.3245,11600.0
2010-04-08 14:55:00,77.04,77.09,77.02,77.04,9000.0,54.3104,54.3457,54.2963,54.3104,9000.0
2010-04-08 15:00:00,77.06,77.08,76.96,77.0,11400.0,54.3245,54.3386,54.254,54.2822,11400.0
2010-04-08 15:05:00,77.01,77.01,76.91,76.93,13400.0,54.2893,54.2893,54.2188,54.2329,13400.0
2010-04-08 15:10:00,76.94,76.96,76.89,76.89,16900.0,54.2399,54.254,54.2047,54.2047,16900.0
2010-04-08 15:15:00,76.9,76.97,76.88,76.97,14100.0,54.2117,54.2611,54.1976,54.2611,14100.0
2010-04-08 15:20:00,76.97,76.98,76.91,76.93,7500.0,54.2611,54.2681,54.2188,54.2329,7500.0
2010-04-08 15:25:00,76.96,76.98,76.86,76.88,14500.0,54.254,54.2681,54.1835,54.1976,14500.0
2010-04-08 15:30:00,76.87,76.91,76.85,76.87,9500.0,54.1906,54.2188,54.1765,54.1906,9500.0
2010-04-08 15:35:00,76.86,76.94,76.84,76.89,16700.0,54.1835,54.2399,54.1694,54.2047,16700.0
2010-04-08 15:40:00,76.86,76.87,76.82,76.83,26700.0,54.1835,54.1906,54.1553,54.1624,26700.0
2010-04-08 15:45:00,76.85,76.89,76.81,76.85,25800.0,54.1765,54.2047,54.1483,54.1765,25800.0
2010-04-08 15:50:00,76.85,76.87,76.81,76.82,44700.0,54.1765,54.1906,54.1483,54.1553,44700.0
2010-04-08 15:55:00,76.82,76.85,76.8,76.84,66100.0,54.1553,54.1765,54.1412,54.1694,66100.0
2010-04-09 09:30:00,77.08,77.09,76.85,76.85,18300.0,54.3386,54.3457,54.1765,54.1765,18300.0
2010-04-09 09:35:00,76.86,76.89,76.68,76.79,10200.0,54.1835,54.2047,54.0566,54.1342,10200.0
2010-04-09 09:40:00,76.77,76.87,76.75,76.87,7100.0,54.1201,54.1906,54.106,54.1906,7100.0
2010-04-09 09:45:00,76.84,76.92,76.84,76.91,5800.0,54.1694,54.2258,54.1694,54.2188,5800.0
2010-04-09 09:50:00,76.89,77.07,76.89,77.04,6600.0,54.2047,54.3316,54.2047,54.3104,6600.0
2010-04-09 09:55:00,77.05,77.3,77.05,77.26,10200.0,54.3175,54.4937,54.3175,54.4655,10200.0
2010-04-09 10:00:00,77.26,77.41,77.21,77.21,13200.0,54.4655,54.5712,54.4303,54.4303,13200.0
2010-04-09 10:05:00,77.18,77.18,77.09,77.09,11900.0,54.4091,54.4091,54.3457,54.3457,11900.0
2010-04-09 10:10:00,77.08,77.09,77.03,77.05,8500.0,54.3386,54.3457,54.3034,54.3175,8500.0
2010-04-09 10:15:00,77.05,77.14,77.04,77.08,5600.0,54.3175,54.3809,54.3104,54.3386,5600.0
2010-04-09 10:20:00,77.07,77.09,76.99,77.03,6600.0,54.3316,54.3457,54.2752,54.3034,6600.0
2010-04-09 10:25:00,77.02,77.09,76.83,76.91,24400.0,54.2963,54.3457,54.1624,54.2188,24400.0
2010-04-09 10:30:00,76.89,76.99,76.79,76.89,13700.0,54.2047,54.2752,54.1342,54.2047,13700.0
2010-04-09 10:35:00,76.93,77.02,76.88,77.02,12900.0,54.2329,54.2963,54.1976,54.2963,12900.0
2010-04-09 10:40:00,77.02,77.11,77.01,77.11,3600.0,54.2963,54.3598,54.2893,54.3598,3600.0
2010-04-09 10:45:00,77.12,77.18,77.06,77.11,5400.0,54.3668,54.4091,54.3245,54.3598,5400.0
2010-04-09 10:50:00,77.13,77.15,77.1,77.12,7600.0,54.3739,54.388,54.3527,54.3668,7600.0
2010-04-09 10:55:00,77.09,77.15,77.06,77.13,7000.0,54.3457,54.388,54.3245,54.3739,7000.0
2010-04-09 11:00:00,77.15,77.21,77.14,77.2,5500.0,54.388,54.4303,54.3809,54.4232,5500.0
2010-04-09 11:05:00,77.19,77.2,77.13,77.19,5900.0,54.4162,54.4232,54.3739,54.4162,5900.0
2010-04-09 11:10:00,77.18,77.21,77.16,77.19,5800.0,54.4091,54.4303,54.395,54.4162,5800.0
2010-04-09 11:15:00,77.19,77.21,77.08,77.08,9500.0,54.4162,54.4303,54.3386,54.3386,9500.0
2010-04-09 11:20:00,77.09,77.19,77.09,77.17,31300.0,54.3457,54.4162,54.3457,54.4021,31300.0
2010-04-09 11:25:00,77.17,77.23,77.15,77.17,28500.0,54.4021,54.4444,54.388,54.4021,28500.0
2010-04-09 11:30:00,77.18,77.25,77.18,77.22,18000.0,54.4091,54.4585,54.4091,54.4373,18000.0
2010-04-09 11:35:00,77.2,77.25,77.2,77.25,18500.0,54.4232,54.4585,54.4232,54.4585,18500.0
2010-04-09 11:40:00,77.25,77.29,77.22,77.26,32300.0,54.4585,54.4867,54.4373,54.4655,32300.0
2010-04-09 11:45:00,77.25,77.29,77.25,77.27,19900.0,54.4585,54.4867,54.4585,54.4726,19900.0
2010-04-09 11:50:00,77.27,77.35,77.25,77.33,41500.0,54.4726,54.5289,54.4585,54.5149,41500.0
2010-04-09 11:55:00,77.36,77.36,77.24,77.31,22000.0,54.536,54.536,54.4514,54.5008,22000.0
2010-04-09 12:00:00,77.33,77.34,77.29,77.33,16600.0,54.5149,54.5219,54.4867,54.5149,16600.0
2010-04-09 12:05:00,77.31,77.34,77.31,77.31,9600.0,54.5008,54.5219,54.5008,54.5008,9600.0
2010-04-09 12:10:00,77.31,77.39,77.31,77.36,20300.0,54.5008,54.5571,54.5008,54.536,20300.0
2010-04-09 12:15:00,77.37,77.37,77.31,77.31,9000.0,54.543,54.543,54.5008,54.5008,9000.0
2010-04-09 12:20:00,77.32,77.38,77.32,77.36,8000.0,54.5078,54.5501,54.5078,54.536,8000.0
2010-04-09 12:25:00,77.38,77.39,77.33,77.38,21300.0,54.5501,54.5571,54.5149,54.5501,21300.0
2010-04-09 12:30:00,77.36,77.38,77.27,77.28,11900.0,54.536,54.5501,54.4726,54.4796,11900.0
2010-04-09 12:35:00,77.28,77.32,77.27,77.28,16100.0,54.4796,54.5078,54.4726,54.4796,16100.0
2010-04-09 12:40:00,77.29,77.32,77.28,77.32,8900.0,54.4867,54.5078,54.4796,54.5078,8900.0
2010-04-09 12:45:00,77.31,77.33,77.29,77.33,3500.0,54.5008,54.5149,54.4867,54.5149,3500.0
2010-04-09 12:50:00,77.34,77.35,77.3,77.33,3900.0,54.5219,54.5289,54.4937,54.5149,3900.0
2010-04-09 12:55:00,77.37,77.37,77.33,77.33,1600.0,54.543,54.543,54.5149,54.5149,1600.0
2010-04-09 13:00:00,77.34,77.35,77.3,77.3,9200.0,54.5219,54.5289,54.4937,54.4937,9200.0
2010-04-09 13:05:00,77.29,77.32,77.26,77.31,10900.0,54.4867,54.5078,54.4655,54.5008,10900.0
2010-04-09 13:10:00,77.3,77.32,77.28,77.32,3800.0,54.4937,54.5078,54.4796,54.5078,3800.0
2010-04-09 13:15:00,77.31,77.33,77.28,77.32,3000.0,54.5008,54.5149,54.4796,54.5078,3000.0
2010-04-09 13:20:00,77.33,77.37,77.29,77.37,23300.0,54.5149,54.543,54.4867,54.543,23300.0
2010-04-09 13:25:00,77.36,77.38,77.31,77.35,20000.0,54.536,54.5501,54.5008,54.5289,20000.0
2010-04-09 13:30:00,77.31,77.38,77.31,77.38,1600.0,54.5008,54.5501,54.5008,54.5501,1600.0
2010-04-09 13:35:00,77.36,77.39,77.35,77.39,2000.0,54.536,54.5571,54.5289,54.5571,2000.0
2010-04-09 13:40:00,77.39,77.4,77.35,77.39,5200.0,54.5571,54.5642,54.5289,54.5571,5200.0
2010-04-09 13:45:00,77.39,77.42,77.35,77.39,14100.0,54.5571,54.5783,54.5289,54.5571,14100.0
2010-04-09 13:50:00,77.4,77.41,77.38,77.38,2100.0,54.5642,54.5712,54.5501,54.5501,2100.0
2010-04-09 13:55:00,77.39,77.41,77.37,77.39,11100.0,54.5571,54.5712,54.543,54.5571,11100.0
2010-04-09 14:00:00,77.4,77.42,77.37,77.41,19400.0,54.5642,54.5783,54.543,54.5712,19400.0
2010-04-09 14:05:00,77.42,77.43,77.4,77.43,6400.0,54.5783,54.5853,54.5642,54.5853,6400.0
2010-04-09 14:10:00,77.41,77.44,77.4,77.4,11300.0,54.5712,54.5924,54.5642,54.5642,11300.0
2010-04-09 14:15:00,77.4,77.43,77.4,77.42,5700.0,54.5642,54.5853,54.5642,54.5783,5700.0
2010-04-09 14:20:00,77.42,77.45,77.41,77.45,3000.0,54.5783,54.5994,54.5712,54.5994,3000.0
2010-04-09 14:25:00,77.45,77.47,77.43,77.43,2800.0,54.5994,54.6135,54.5853,54.5853,2800.0
2010-04-09 14:30:00,77.41,77.42,77.4,77.42,3800.0,54.5712,54.5783,54.5642,54.5783,3800.0
2010-04-09 14:35:00,77.41,77.42,77.4,77.41,3400.0,54.5712,54.5783,54.5642,54.5712,3400.0
2010-04-09 14:40:00,77.42,77.42,77.37,77.4,5200.0,54.5783,54.5783,54.543,54.5642,5200.0
2010-04-09 14:45:00,77.41,77.45,77.41,77.43,6200.0,54.5712,54.5994,54.5712,54.5853,6200.0
2010-04-09 14:50:00,77.44,77.46,77.42,77.46,3900.0,54.5924,54.6065,54.5783,54.6065,3900.0
2010-04-09 14:55:00,77.47,77.49,77.41,77.42,7600.0,54.6135,54.6276,54.5712,54.5783,7600.0
2010-04-09 15:00:00,77.44,77.47,77.42,77.43,6800.0,54.5924,54.6135,54.5783,54.5853,6800.0
2010-04-09 15:05:00,77.42,77.45,77.41,77.42,14300.0,54.5783,54.5994,54.5712,54.5783,14300.0
2010-04-09 15:10:00,77.42,77.44,77.4,77.44,10000.0,54.5783,54.5924,54.5642,54.5924,10000.0
2010-04-09 15:15:00,77.44,77.46,77.42,77.46,7000.0,54.5924,54.6065,54.5783,54.6065,7000.0
2010-04-09 15:20:00,77.45,77.47,77.41,77.44,11900.0,54.5994,54.6135,54.5712,54.5924,11900.0
2010-04-09 15:25:00,77.43,77.45,77.42,77.43,12100.0,54.5853,54.5994,54.5783,54.5853,12100.0
2010-04-09 15:30:00,77.43,77.48,77.43,77.47,17600.0,54.5853,54.6206,54.5853,54.6135,17600.0
2010-04-09 15:35:00,77.46,77.5,77.45,77.46,8500.0,54.6065,54.6347,54.5994,54.6065,8500.0
2010-04-09 15:40:00,77.45,77.49,77.45,77.47,18600.0,54.5994,54.6276,54.5994,54.6135,18600.0
2010-04-09 15:45:00,77.48,77.5,77.45,77.5,41100.0,54.6206,54.6347,54.5994,54.6347,41100.0
2010-04-09 15:50:00,77.5,77.58,77.49,77.57,45900.0,54.6347,54.6911,54.6276,54.684,45900.0
2010-04-09 15:55:00,77.57,77.58,77.52,77.57,50400.0,54.684,54.6911,54.6488,54.684,50400.0
2010-04-12 09:30:00,77.54,77.62,77.46,77.62,27400.0,54.6629,54.7193,54.6065,54.7193,27400.0
2010-04-12 09:35:00,77.65,78.0,77.65,77.98,14500.0,54.7404,54.9872,54.7404,54.9731,14500.0
2010-04-12 09:40:00,77.99,78.01,77.81,77.88,8600.0,54.9801,54.9942,54.8532,54.9026,8600.0
2010-04-12 09:45:00,77.9,78.05,77.9,78.03,7300.0,54.9167,55.0224,54.9167,55.0083,7300.0
2010-04-12 09:50:00,78.02,78.02,77.82,77.83,12300.0,55.0013,55.0013,54.8603,54.8673,12300.0
2010-04-12 09:55:00,77.83,77.84,77.74,77.77,4700.0,54.8673,54.8744,54.8039,54.825,4700.0
2010-04-12 10:00:00,77.75,77.84,77.7,77.78,10100.0,54.8109,54.8744,54.7757,54.8321,10100.0
2010-04-12 10:05:00,77.79,78.03,77.79,78.03,31000.0,54.8391,55.0083,54.8391,55.0083,31000.0
2010-04-12 10:10:00,78.02,78.08,78.0,78.06,15200.0,55.0013,55.0436,54.9872,55.0295,15200.0
2010-04-12 10:15:00,78.06,78.18,78.0,78.02,20400.0,55.0295,55.1141,54.9872,55.0013,20400.0
2010-04-12 10:20:00,78.02,78.06,78.0,78.04,11100.0,55.0013,55.0295,54.9872,55.0154,11100.0
2010-04-12 10:25:00,78.05,78.11,78.03,78.04,8300.0,55.0224,55.0647,55.0083,55.0154,8300.0
2010-04-12 10:30:00,78.04,78.05,77.96,77.99,12800.0,55.0154,55.0224,54.959,54.9801,12800.0
2010-04-12 10:35:00,77.97,77.97,77.88,77.92,3900.0,54.966,54.966,54.9026,54.9308,3900.0
2010-04-12 10:40:00,77.92,78.02,77.9,78.02,18300.0,54.9308,55.0013,54.9167,55.0013,18300.0
2010-04-12 10:45:00,78.02,78.07,78.0,78.03,15700.0,55.0013,55.0365,54.9872,55.0083,15700.0
2010-04-12 10:50:00,78.01,78.07,78.01,78.06,22800.0,54.9942,55.0365,54.9942,55.0295,22800.0
2010-04-12 10:55:00,78.03,78.12,78.03,78.07,22500.0,55.0083,55.0718,55.0083,55.0365,22500.0
2010-04-12 11:00:00,78.07,78.08,78.04,78.04,10200.0,55.0365,55.0436,55.0154,55.0154,10200.0
2010-04-12 11:05:00,78.04,78.04,77.84,77.84,22600.0,55.0154,55.0154,54.8744,54.8744,22600.0
2010-04-12 11:10:00,77.85,77.85,77.74,77.75,34900.0,54.8814,54.8814,54.8039,54.8109,34900.0
2010-04-12 11:15:00,77.75,77.75,77.56,77.56,20400.0,54.8109,54.8109,54.677,54.677,20400.0
2010-04-12 11:20:00,77.56,77.59,77.48,77.48,17400.0,54.677,54.6981,54.6206,54.6206,17400.0
2010-04-12 11:25:00,77.48,77.51,77.41,77.41,11100.0,54.6206,54.6417,54.5712,54.5712,11100.0
2010-04-12 11:30:00,77.41,77.41,77.36,77.38,7700.0,54.5712,54.5712,54.536,54.5501,7700.0
2010-04-12 11:35:00,77.38,77.46,77.37,77.45,13100.0,54.5501,54.6065,54.543,54.5994,13100.0
2010-04-12 11:40:00,77.44,77.5,77.42,77.47,14500.0,54.5924,54.6347,54.5783,54.6135,14500.0
2010-04-12 11:45:00,77.48,77.48,77.35,77.39,13500.0,54.6206,54.6206,54.5289,54.5571,13500.0
2010-04-12 11:50:00,77.38,77.41,77.35,77.35,6500.0,54.5501,54.5712,54.5289,54.5289,6500.0
2010-04-12 11:55:00,77.35,77.43,77.33,77.4,8700.0,54.5289,54.5853,54.5149,54.5642,8700.0
2010-04-12 12:00:00,77.4,77.47,77.4,77.41,4700.0,54.5642,54.6135,54.5642,54.5712,4700.0
2010-04-12 12:05:00,77.42,77.44,77.38,77.38,13800.0,54.5783,54.5924,54.5501,54.5501,13800.0
2010-04-12 12:10:00,77.38,77.43,77.35,77.42,6800.0,54.5501,54.5853,54.5289,54.5783,6800.0
2010-04-12 12:15:00,77.4,77.4,77.36,77.36,4700.0,54.5642,54.5642,54.536,54.536,4700.0
2010-04-12 12:20:00,77.36,77.4,77.35,77.39,10900.0,54.536,54.5642,54.5289,54.5571,10900.0
2010-04-12 12:25:00,77.36,77.4,77.35,77.39,3900.0,54.536,54.5642,54.5289,54.5571,3900.0
2010-04-12 12:30:00,77.39,77.42,77.38,77.39,5800.0,54.5571,54.5783,54.5501,54.5571,5800.0
2010-04-12 12:35:00,77.39,77.42,77.38,77.42,6400.0,54.5571,54.5783,54.5501,54.5783,6400.0
2010-04-12 12:40:00,77.41,77.44,77.4,77.4,7100.0,54.5712,54.5924,54.5642,54.5642,7100.0
2010-04-12 12:45:00,77.4,77.41,77.36,77.36,11200.0,54.5642,54.5712,54.536,54.536,11200.0
2010-04-12 12:50:00,77.36,77.43,77.32,77.41,10600.0,54.536,54.5853,54.5078,54.5712,10600.0
2010-04-12 12:55:00,77.41,77.53,77.4,77.53,15000.0,54.5712,54.6558,54.5642,54.6558,15000.0
2010-04-12 13:00:00,77.53,77.57,77.52,77.52,7500.0,54.6558,54.684,54.6488,54.6488,7500.0
2010-04-12 13:05:00,77.52,77.59,77.52,77.59,24700.0,54.6488,54.6981,54.6488,54.6981,24700.0
2010-04-12 13:10:00,77.59,77.59,77.52,77.56,8100.0,54.6981,54.6981,54.6488,54.677,8100.0
2010-04-12 13:15:00,77.52,77.59,77.52,77.59,1800.0,54.6488,54.6981,54.6488,54.6981,1800.0
2010-04-12 13:20:00,77.59,77.62,77.56,77.62,4000.0,54.6981,54.7193,54.677,54.7193,4000.0
2010-04-12 13:25:00,77.63,77.65,77.59,77.59,2000.0,54.7263,54.7404,54.6981,54.6981,2000.0
2010-04-12 13:30:00,77.6,77.63,77.59,77.59,2100.0,54.7052,54.7263,54.6981,54.6981,2100.0
2010-04-12 13:35:00,77.59,77.59,77.56,77.56,2500.0,54.6981,54.6981,54.677,54.677,2500.0
2010-04-12 13:40:00,77.57,77.57,77.52,77.52,10600.0,54.684,54.684,54.6488,54.6488,10600.0
2010-04-12 13:45:00,77.53,77.54,77.52,77.53,6900.0,54.6558,54.6629,54.6488,54.6558,6900.0
2010-04-12 13:50:00,77.53,77.57,77.49,77.5,6500.0,54.6558,54.684,54.6276,54.6347,6500.0
2010-04-12 13:55:00,77.51,77.51,77.44,77.44,2300.0,54.6417,54.6417,54.5924,54.5924,2300.0
2010-04-12 14:00:00,77.44,77.46,77.35,77.35,6100.0,54.5924,54.6065,54.5289,54.5289,6100.0
2010-04-12 14:05:00,77.36,77.4,77.36,77.36,15000.0,54.536,54.5642,54.536,54.536,15000.0
2010-04-12 14:10:00,77.36,77.37,77.33,77.35,16900.0,54.536,54.543,54.5149,54.5289,16900.0
2010-04-12 14:15:00,77.35,77.37,77.35,77.36,3100.0,54.5289,54.543,54.5289,54.536,3100.0
2010-04-12 14:20:00,77.35,77.38,77.33,77.37,7300.0,54.5289,54.5501,54.5149,54.543,7300.0
2010-04-12 14:25:00,77.37,77.4,77.37,77.39,2500.0,54.543,54.5642,54.543,54.5571,2500.0
2010-04-12 14:30:00,77.39,77.42,77.36,77.36,7300.0,54.5571,54.5783,54.536,54.536,7300.0
2010-04-12 14:35:00,77.36,77.41,77.35,77.38,6200.0,54.536,54.5712,54.5289,54.5501,6200.0
2010-04-12 14:40:00,77.39,77.39,77.31,77.36,9700.0,54.5571,54.5571,54.5008,54.536,9700.0
2010-04-12 14:45:00,77.37,77.41,77.33,77.39,15500.0,54.543,54.5712,54.5149,54.5571,15500.0
2010-04-12 14:50:00,77.38,77.43,77.38,77.43,5300.0,54.5501,54.5853,54.5501,54.5853,5300.0
2010-04-12 14:55:00,77.42,77.46,77.42,77.42,4600.0,54.5783,54.6065,54.5783,54.5783,4600.0
2010-04-12 15:00:00,77.4,77.46,77.37,77.37,7800.0,54.5642,54.6065,54.543,54.543,7800.0
2010-04-12 15:05:00,77.37,77.46,77.36,77.44,13500.0,54.543,54.6065,54.536,54.5924,13500.0
2010-04-12 15:10:00,77.45,77.46,77.43,77.46,7500.0,54.5994,54.6065,54.5853,54.6065,7500.0
2010-04-12 15:15:00,77.45,77.47,77.38,77.39,11200.0,54.5994,54.6135,54.5501,54.5571,11200.0
2010-04-12 15:20:00,77.41,77.42,77.3,77.3,33800.0,54.5712,54.5783,54.4937,54.4937,33800.0
2010-04-12 15:25:00,77.31,77.37,77.31,77.35,10400.0,54.5008,54.543,54.5008,54.5289,10400.0
2010-04-12 15:30:00,77.35,77.36,77.3,77.31,15300.0,54.5289,54.536,54.4937,54.5008,15300.0
2010-04-12 15:35:00,77.3,77.38,77.29,77.37,13700.0,54.4937,54.5501,54.4867,54.543,13700.0
2010-04-12 15:40:00,77.37,77.37,77.22,77.23,24800.0,54.543,54.543,54.4373,54.4444,24800.0
2010-04-12 15:45:00,77.24,77.25,77.14,77.25,43000.0,54.4514,54.4585,54.3809,54.4585,43000.0
2010-04-12 15:50:00,77.27,77.34,77.2,77.34,43100.0,54.4726,54.5219,54.4232,54.5219,43100.0
2010-04-12 15:55:00,77.34,77.34,77.32,77.33,42300.0,54.5219,54.5219,54.5078,54.5149,42300.0
2010-04-13 09:30:00,77.35,77.35,76.8,76.8,17400.0,54.5289,54.5289,54.1412,54.1412,17400.0
2010-04-13 09:35:00,76.75,76.85,76.65,76.67,17500.0,54.106,54.1765,54.0355,54.0496,17500.0
2010-04-13 09:40:00,76.69,76.94,76.68,76.93,8200.0,54.0637,54.2399,54.0566,54.2329,8200.0
2010-04-13 09:45:00,76.92,76.92,76.77,76.81,14700.0,54.2258,54.2258,54.1201,54.1483,14700.0
2010-04-13 09:50:00,76.83,76.86,76.76,76.78,18400.0,54.1624,54.1835,54.113,54.1271,18400.0
2010-04-13 09:55:00,76.76,76.8,76.63,76.64,19100.0,54.113,54.1412,54.0214,54.0284,19100.0
2010-04-13 10:00:00,76.63,76.64,76.49,76.51,20200.0,54.0214,54.0284,53.9227,53.9368,20200.0
2010-04-13 10:05:00,76.52,76.53,76.46,76.5,16600.0,53.9438,53.9509,53.9015,53.9297,16600.0
2010-04-13 10:10:00,76.5,76.61,76.5,76.59,14300.0,53.9297,54.0073,53.9297,53.9932,14300.0
2010-04-13 10:15:00,76.61,76.71,76.57,76.58,11900.0,54.0073,54.0778,53.9791,53.9861,11900.0
2010-04-13 10:20:00,76.54,76.54,76.39,76.4,20000.0,53.9579,53.9579,53.8522,53.8592,20000.0
2010-04-13 10:25:00,76.41,76.47,76.4,76.4,8800.0,53.8663,53.9086,53.8592,53.8592,8800.0
2010-04-13 10:30:00,76.4,76.41,76.25,76.32,23300.0,53.8592,53.8663,53.7535,53.8028,23300.0
2010-04-13 10:35:00,76.34,76.34,76.07,76.16,21600.0,53.8169,53.8169,53.6266,53.69,21600.0
2010-04-13 10:40:00,76.16,76.37,76.16,76.37,20300.0,53.69,53.8381,53.69,53.8381,20300.0
2010-04-13 10:45:00,76.39,76.47,76.34,76.44,17400.0,53.8522,53.9086,53.8169,53.8874,17400.0
2010-04-13 10:50:00,76.43,76.56,76.43,76.55,11100.0,53.8804,53.972,53.8804,53.965,11100.0
2010-04-13 10:55:00,76.54,76.62,76.52,76.54,22400.0,53.9579,54.0143,53.9438,53.9579,22400.0
2010-04-13 11:00:00,76.55,76.59,76.53,76.58,19600.0,53.965,53.9932,53.9509,53.9861,19600.0
2010-04-13 11:05:00,76.63,76.66,76.56,76.58,15500.0,54.0214,54.0425,53.972,53.9861,15500.0
2010-04-13 11:10:00,76.56,76.6,76.51,76.56,5500.0,53.972,54.0002,53.9368,53.972,5500.0
2010-04-13 11:15:00,76.57,76.57,76.44,76.52,39900.0,53.9791,53.9791,53.8874,53.9438,39900.0
2010-04-13 11:20:00,76.55,76.55,76.48,76.5,33300.0,53.965,53.965,53.9156,53.9297,33300.0
2010-04-13 11:25:00,76.5,76.54,76.5,76.5,15200.0,53.9297,53.9579,53.9297,53.9297,15200.0
2010-04-13 11:30:00,76.49,76.56,76.49,76.54,24900.0,53.9227,53.972,53.9227,53.9579,24900.0
2010-04-13 11:35:00,76.54,76.54,76.49,76.52,14100.0,53.9579,53.9579,53.9227,53.9438,14100.0
2010-04-13 11:40:00,76.52,76.53,76.47,76.48,16000.0,53.9438,53.9509,53.9086,53.9156,16000.0
2010-04-13 11:45:00,76.48,76.54,76.46,76.52,15800.0,53.9156,53.9579,53.9015,53.9438,15800.0
2010-04-13 11:50:00,76.53,76.57,76.52,76.52,14700.0,53.9509,53.9791,53.9438,53.9438,14700.0
2010-04-13 11:55:00,76.52,76.54,76.48,76.49,22900.0,53.9438,53.9579,53.9156,53.9227,22900.0
2010-04-13 12:00:00,76.49,76.51,76.46,76.51,15300.0,53.9227,53.9368,53.9015,53.9368,15300.0
2010-04-13 12:05:00,76.5,76.52,76.46,76.46,19300.0,53.9297,53.9438,53.9015,53.9015,19300.0
2010-04-13 12:10:00,76.47,76.48,76.38,76.39,21100.0,53.9086,53.9156,53.8451,53.8522,21100.0
2010-04-13 12:15:00,76.39,76.6,76.39,76.59,16900.0,53.8522,54.0002,53.8522,53.9932,16900.0
2010-04-13 12:20:00,76.6,76.64,76.54,76.56,15800.0,54.0002,54.0284,53.9579,53.972,15800.0
2010-04-13 12:25:00,76.58,76.58,76.53,76.54,17200.0,53.9861,53.9861,53.9509,53.9579,17200.0
2010-04-13 12:30:00,76.54,76.58,76.53,76.57,20000.0,53.9579,53.9861,53.9509,53.9791,20000.0
2010-04-13 12:35:00,76.57,76.59,76.53,76.54,12300.0,53.9791,53.9932,53.9509,53.9579,12300.0
2010-04-13 12:40:00,76.54,76.59,76.53,76.58,11700.0,53.9579,53.9932,53.9509,53.9861,11700.0
2010-04-13 12:45:00,76.58,76.59,76.56,76.58,8200.0,53.9861,53.9932,53.972,53.9861,8200.0
2010-04-13 12:50:00,76.58,76.63,76.57,76.63,10100.0,53.9861,54.0214,53.9791,54.0214,10100.0
2010-04-13 12:55:00,76.62,76.62,76.5,76.5,28800.0,54.0143,54.0143,53.9297,53.9297,28800.0
2010-04-13 13:00:00,76.5,76.62,76.49,76.62,16700.0,53.9297,54.0143,53.9227,54.0143,16700.0
2010-04-13 13:05:00,76.62,76.67,76.61,76.64,63300.0,54.0143,54.0496,54.0073,54.0284,63300.0
2010-04-13 13:10:00,76.65,76.72,76.65,76.69,11400.0,54.0355,54.0848,54.0355,54.0637,11400.0
2010-04-13 13:15:00,76.7,76.76,76.7,76.75,10000.0,54.0707,54.113,54.0707,54.106,10000.0
2010-04-13 13:20:00,76.74,76.77,76.7,76.7,17200.0,54.0989,54.1201,54.0707,54.0707,17200.0
2010-04-13 13:25:00,76.7,76.72,76.68,76.72,55700.0,54.0707,54.0848,54.0566,54.0848,55700.0
2010-04-13 13:30:00,76.71,76.76,76.7,76.75,7100.0,54.0778,54.113,54.0707,54.106,7100.0
2010-04-13 13:35:00,76.75,76.78,76.75,76.76,5000.0,54.106,54.1271,54.106,54.113,5000.0
2010-04-13 13:40:00,76.77,76.81,76.73,76.74,13700.0,54.1201,54.1483,54.0919,54.0989,13700.0
2010-04-13 13:45:00,76.74,76.75,76.71,76.75,11000.0,54.0989,54.106,54.0778,54.106,11000.0
2010-04-13 13:50:00,76.75,76.78,76.74,76.77,11000.0,54.106,54.1271,54.0989,54.1201,11000.0
2010-04-13 13:55:00,76.77,76.83,76.72,76.75,25700.0,54.1201,54.1624,54.0848,54.106,25700.0
2010-04-13 14:00:00,76.75,76.81,76.74,76.79,17900.0,54.106,54.1483,54.0989,54.1342,17900.0
2010-04-13 14:05:00,76.79,76.82,76.77,76.77,14400.0,54.1342,54.1553,54.1201,54.1201,14400.0
2010-04-13 14:10:00,76.78,76.83,76.77,76.81,11100.0,54.1271,54.1624,54.1201,54.1483,11100.0
2010-04-13 14:15:00,76.81,76.89,76.8,76.87,69500.0,54.1483,54.2047,54.1412,54.1906,69500.0
2010-04-13 14:20:00,76.88,76.92,76.82,76.83,28400.0,54.1976,54.2258,54.1553,54.1624,28400.0
2010-04-13 14:25:00,76.82,76.9,76.82,76.84,21200.0,54.1553,54.2117,54.1553,54.1694,21200.0
2010-04-13 14:30:00,76.83,76.83,76.78,76.78,21100.0,54.1624,54.1624,54.1271,54.1271,21100.0
2010-04-13 14:35:00,76.81,76.82,76.77,76.78,8900.0,54.1483,54.1553,54.1201,54.1271,8900.0
2010-04-13 14:40:00,76.78,76.82,76.73,76.75,17000.0,54.1271,54.1553,54.0919,54.106,17000.0
2010-04-13 14:45:00,76.77,76.79,76.76,76.77,8200.0,54.1201,54.1342,54.113,54.1201,8200.0
2010-04-13 14:50:00,76.77,76.84,76.75,76.84,10300.0,54.1201,54.1694,54.106,54.1694,10300.0
2010-04-13 14:55:00,76.84,76.85,76.71,76.74,15800.0,54.1694,54.1765,54.0778,54.0989,15800.0
2010-04-13 15:00:00,76.75,76.78,76.72,76.78,13300.0,54.106,54.1271,54.0848,54.1271,13300.0
2010-04-13 15:05:00,76.78,76.85,76.77,76.82,12700.0,54.1271,54.1765,54.1201,54.1553,12700.0
2010-04-13 15:10:00,76.81,76.81,76.71,76.72,23900.0,54.1483,54.1483,54.0778,54.0848,23900.0
2010-04-13 15:15:00,76.72,76.9,76.72,76.84,33800.0,54.0848,54.2117,54.0848,54.1694,33800.0
2010-04-13 15:20:00,76.85,76.93,76.81,76.87,34500.0,54.1765,54.2329,54.1483,54.1906,34500.0
2010-04-13 15:25:00,76.87,76.93,76.82,76.91,32800.0,54.1906,54.2329,54.1553,54.2188,32800.0
2010-04-13 15:30:00,76.91,76.92,76.86,76.91,26300.0,54.2188,54.2258,54.1835,54.2188,26300.0
2010-04-13 15:35:00,76.9,76.94,76.83,76.85,33800.0,54.2117,54.2399,54.1624,54.1765,33800.0
2010-04-13 15:40:00,76.85,76.87,76.82,76.85,28800.0,54.1765,54.1906,54.1553,54.1765,28800.0
2010-04-13 15:45:00,76.86,76.91,76.78,76.81,84500.0,54.1835,54.2188,54.1271,54.1483,84500.0
2010-04-13 15:50:00,76.8,76.88,76.79,76.84,63800.0,54.1412,54.1976,54.1342,54.1694,63800.0
2010-04-13 15:55:00,76.83,76.85,76.82,76.82,69200.0,54.1624,54.1765,54.1553,54.1553,69200.0
2010-04-14 09:30:00,76.87,76.97,76.68,76.68,32500.0,54.1906,54.2611,54.0566,54.0566,32500.0
2010-04-14 09:35:00,76.63,76.77,76.46,76.57,17300.0,54.0214,54.1201,53.9015,53.9791,17300.0
2010-04-14 09:40:00,76.55,76.58,76.38,76.39,17000.0,53.965,53.9861,53.8451,53.8522,17000.0
2010-04-14 09:45:00,76.39,76.56,76.39,76.44,23400.0,53.8522,53.972,53.8522,53.8874,23400.0
2010-04-14 09:50:00,76.44,76.53,76.43,76.46,15500.0,53.8874,53.9509,53.8804,53.9015,15500.0
2010-04-14 09:55:00,76.46,76.49,76.35,76.35,16300.0,53.9015,53.9227,53.824,53.824,16300.0
2010-04-14 10:00:00,76.33,76.42,76.32,76.38,11300.0,53.8099,53.8733,53.8028,53.8451,11300.0
2010-04-14 10:05:00,76.38,76.47,76.33,76.45,22700.0,53.8451,53.9086,53.8099,53.8945,22700.0
2010-04-14 10:10:00,76.4,76.51,76.3,76.35,25600.0,53.8592,53.9368,53.7887,53.824,25600.0
2010-04-14 10:15:00,76.35,76.47,76.3,76.44,23300.0,53.824,53.9086,53.7887,53.8874,23300.0
2010-04-14 10:20:00,76.47,76.51,76.38,76.39,21700.0,53.9086,53.9368,53.8451,53.8522,21700.0
2010-04-14 10:25:00,76.38,76.54,76.38,76.53,18800.0,53.8451,53.9579,53.8451,53.9509,18800.0
2010-04-14 10:30:00,76.52,76.55,76.31,76.35,92100.0,53.9438,53.965,53.7958,53.824,92100.0
2010-04-14 10:35:00,76.37,76.49,76.37,76.44,23200.0,53.8381,53.9227,53.8381,53.8874,23200.0
2010-04-14 10:40:00,76.43,76.5,76.39,76.45,30000.0,53.8804,53.9297,53.8522,53.8945,30000.0
2010-04-14 10:45:00,76.41,76.54,76.41,76.51,5900.0,53.8663,53.9579,53.8663,53.9368,5900.0
2010-04-14 10:50:00,76.5,76.52,76.47,76.48,26700.0,53.9297,53.9438,53.9086,53.9156,26700.0
2010-04-14 10:55:00,76.49,76.51,76.45,76.45,10200.0,53.9227,53.9368,53.8945,53.8945,10200.0
2010-04-14 11:00:00,76.45,76.5,76.41,76.41,36300.0,53.8945,53.9297,53.8663,53.8663,36300.0
2010-04-14 11:05:00,76.41,76.47,76.36,76.39,33000.0,53.8663,53.9086,53.831,53.8522,33000.0
2010-04-14 11:10:00,76.4,76.41,76.37,76.37,13900.0,53.8592,53.8663,53.8381,53.8381,13900.0
2010-04-14 11:15:00,76.37,76.41,76.36,76.38,21500.0,53.8381,53.8663,53.831,53.8451,21500.0
2010-04-14 11:20:00,76.39,76.45,76.37,76.4,31200.0,53.8522,53.8945,53.8381,53.8592,31200.0
2010-04-14 11:25:00,76.38,76.46,76.33,76.41,36200.0,53.8451,53.9015,53.8099,53.8663,36200.0
2010-04-14 11:30:00,76.4,76.47,76.36,76.4,50000.0,53.8592,53.9086,53.831,53.8592,50000.0
2010-04-14 11:35:00,76.4,76.4,76.35,76.4,8200.0,53.8592,53.8592,53.824,53.8592,8200.0
2010-04-14 11:40:00,76.4,76.4,76.37,76.39,19300.0,53.8592,53.8592,53.8381,53.8522,19300.0
2010-04-14 11:45:00,76.39,76.43,76.34,76.37,34300.0,53.8522,53.8804,53.8169,53.8381,34300.0
2010-04-14 11:50:00,76.38,76.46,76.35,76.43,18300.0,53.8451,53.9015,53.824,53.8804,18300.0
2010-04-14 11:55:00,76.42,76.42,76.38,76.41,17300.0,53.8733,53.8733,53.8451,53.8663,17300.0
2010-04-14 12:00:00,76.41,76.45,76.37,76.42,28500.0,53.8663,53.8945,53.8381,53.8733,28500.0
2010-04-14 12:05:00,76.42,76.42,76.39,76.4,15800.0,53.8733,53.8733,53.8522,53.8592,15800.0
2010-04-14 12:10:00,76.39,76.43,76.35,76.39,24300.0,53.8522,53.8804,53.824,53.8522,24300.0
2010-04-14 12:15:00,76.38,76.45,76.37,76.41,22100.0,53.8451,53.8945,53.8381,53.8663,22100.0
2010-04-14 12:20:00,76.4,76.46,76.39,76.46,18200.0,53.8592,53.9015,53.8522,53.9015,18200.0
2010-04-14 12:25:00,76.47,76.49,76.42,76.42,45100.0,53.9086,53.9227,53.8733,53.8733,45100.0
2010-04-14 12:30:00,76.44,76.46,76.4,76.44,12500.0,53.8874,53.9015,53.8592,53.8874,12500.0
2010-04-14 12:35:00,76.43,76.47,76.4,76.4,56300.0,53.8804,53.9086,53.8592,53.8592,56300.0
2010-04-14 12:40:00,76.41,76.42,76.38,76.38,10500.0,53.8663,53.8733,53.8451,53.8451,10500.0
2010-04-14 12:45:00,76.39,76.45,76.38,76.45,18400.0,53.8522,53.8945,53.8451,53.8945,18400.0
2010-04-14 12:50:00,76.45,76.46,76.43,76.45,29100.0,53.8945,53.9015,53.8804,53.8945,29100.0
2010-04-14 12:55:00,76.47,76.56,76.45,76.55,19200.0,53.9086,53.972,53.8945,53.965,19200.0
2010-04-14 13:00:00,76.52,76.65,76.52,76.6,13300.0,53.9438,54.0355,53.9438,54.0002,13300.0
2010-04-14 13:05:00,76.59,76.63,76.58,76.61,20800.0,53.9932,54.0214,53.9861,54.0073,20800.0
2010-04-14 13:10:00,76.6,76.69,76.6,76.62,24500.0,54.0002,54.0637,54.0002,54.0143,24500.0
2010-04-14 13:15:00,76.64,76.66,76.58,76.61,16800.0,54.0284,54.0425,53.9861,54.0073,16800.0
2010-04-14 13:20:00,76.6,76.64,76.54,76.57,21500.0,54.0002,54.0284,53.9579,53.9791,21500.0
2010-04-14 13:25:00,76.57,76.59,76.53,76.57,10500.0,53.9791,53.9932,53.9509,53.9791,10500.0
2010-04-14 13:30:00,76.57,76.61,76.53,76.6,7900.0,53.9791,54.0073,53.9509,54.0002,7900.0
2010-04-14 13:35:00,76.61,76.68,76.59,76.6,21200.0,54.0073,54.0566,53.9932,54.0002,21200.0
2010-04-14 13:40:00,76.59,76.62,76.57,76.58,15700.0,53.9932,54.0143,53.9791,53.9861,15700.0
2010-04-14 13:45:00,76.59,76.78,76.59,76.7,63000.0,53.9932,54.1271,53.9932,54.0707,63000.0
2010-04-14 13:50:00,76.7,76.72,76.65,76.67,18500.0,54.0707,54.0848,54.0355,54.0496,18500.0
2010-04-14 13:55:00,76.67,76.72,76.66,76.68,13800.0,54.0496,54.0848,54.0425,54.0566,13800.0
2010-04-14 14:00:00,76.69,76.74,76.68,76.7,12200.0,54.0637,54.0989,54.0566,54.0707,12200.0
2010-04-14 14:05:00,76.7,76.72,76.68,76.69,21800.0,54.0707,54.0848,54.0566,54.0637,21800.0
2010-04-14 14:10:00,76.7,76.72,76.66,76.67,9100.0,54.0707,54.0848,54.0425,54.0496,9100.0
2010-04-14 14:15:00,76.68,76.71,76.66,76.67,14100.0,54.0566,54.0778,54.0425,54.0496,14100.0
2010-04-14 14:20:00,76.67,76.72,76.66,76.66,9700.0,54.0496,54.0848,54.0425,54.0425,9700.0
2010-04-14 14:25:00,76.64,76.66,76.62,76.64,17500.0,54.0284,54.0425,54.0143,54.0284,17500.0
2010-04-14 14:30:00,76.64,76.72,76.64,76.7,15200.0,54.0284,54.0848,54.0284,54.0707,15200.0
2010-04-14 14:35:00,76.7,76.79,76.68,76.73,26600.0,54.0707,54.1342,54.0566,54.0919,26600.0
2010-04-14 14:40:00,76.71,76.75,76.68,76.7,28600.0,54.0778,54.106,54.0566,54.0707,28600.0
2010-04-14 14:45:00,76.71,76.71,76.64,76.66,28300.0,54.0778,54.0778,54.0284,54.0425,28300.0
2010-04-14 14:50:00,76.67,76.73,76.56,76.67,34400.0,54.0496,54.0919,53.972,54.0496,34400.0
2010-04-14 14:55:00,76.64,76.67,76.61,76.61,11800.0,54.0284,54.0496,54.0073,54.0073,11800.0
2010-04-14 15:00:00,76.63,76.69,76.59,76.61,45900.0,54.0214,54.0637,53.9932,54.0073,45900.0
2010-04-14 15:05:00,76.62,76.65,76.57,76.64,9800.0,54.0143,54.0355,53.9791,54.0284,9800.0
2010-04-14 15:10:00,76.65,76.67,76.59,76.6,19700.0,54.0355,54.0496,53.9932,54.0002,19700.0
2010-04-14 15:15:00,76.6,76.67,76.6,76.67,25700.0,54.0002,54.0496,54.0002,54.0496,25700.0
2010-04-14 15:20:00,76.67,76.74,76.64,76.7,85000.0,54.0496,54.0989,54.0284,54.0707,85000.0
2010-04-14 15:25:00,76.7,76.71,76.65,76.67,47000.0,54.0707,54.0778,54.0355,54.0496,47000.0
2010-04-14 15:30:00,76.66,76.81,76.65,76.8,75500.0,54.0425,54.1483,54.0355,54.1412,75500.0
2010-04-14 15:35:00,76.78,76.83,76.71,76.83,72900.0,54.1271,54.1624,54.0778,54.1624,72900.0
2010-04-14 15:40:00,76.82,76.83,76.72,76.75,42200.0,54.1553,54.1624,54.0848,54.106,42200.0
2010-04-14 15:45:00,76.75,76.76,76.73,76.73,37900.0,54.106,54.113,54.0919,54.0919,37900.0
2010-04-14 15:50:00,76.75,76.77,76.69,76.7,113700.0,54.106,54.1201,54.0637,54.0707,113700.0
2010-04-14 15:55:00,76.7,76.74,76.65,76.66,206100.0,54.0707,54.0989,54.0355,54.0425,206100.0
2010-04-15 09:30:00,76.43,76.45,76.25,76.32,37300.0,53.8804,53.8945,53.7535,53.8028,37300.0
2010-04-15 09:35:00,76.31,76.35,76.19,76.27,19300.0,53.7958,53.824,53.7112,53.7676,19300.0
2010-04-15 09:40:00,76.28,76.58,76.26,76.56,15100.0,53.7746,53.9861,53.7605,53.972,15100.0
2010-04-15 09:45:00,76.5,76.74,76.46,76.73,27100.0,53.9297,54.0989,53.9015,54.0919,27100.0
2010-04-15 09:50:00,76.75,76.75,76.61,76.64,22700.0,54.106,54.106,54.0073,54.0284,22700.0
2010-04-15 09:55:00,76.63,76.66,76.51,76.54,73200.0,54.0214,54.0425,53.9368,53.9579,73200.0
2010-04-15 10:00:00,76.55,76.6,76.52,76.58,62500.0,53.965,54.0002,53.9438,53.9861,62500.0
2010-04-15 10:05:00,76.57,76.65,76.53,76.61,38300.0,53.9791,54.0355,53.9509,54.0073,38300.0
2010-04-15 10:10:00,76.6,76.66,76.59,76.59,47400.0,54.0002,54.0425,53.9932,53.9932,47400.0
2010-04-15 10:15:00,76.6,76.62,76.55,76.6,24500.0,54.0002,54.0143,53.965,54.0002,24500.0
2010-04-15 10:20:00,76.6,76.73,76.59,76.7,75000.0,54.0002,54.0919,53.9932,54.0707,75000.0
2010-04-15 10:25:00,76.69,76.76,76.65,76.73,33600.0,54.0637,54.113,54.0355,54.0919,33600.0
2010-04-15 10:30:00,76.72,76.87,76.72,76.82,51700.0,54.0848,54.1906,54.0848,54.1553,51700.0
2010-04-15 10:35:00,76.83,76.9,76.77,76.85,26700.0,54.1624,54.2117,54.1201,54.1765,26700.0
2010-04-15 10:40:00,76.86,76.96,76.85,76.9,18800.0,54.1835,54.254,54.1765,54.2117,18800.0
2010-04-15 10:45:00,76.89,76.92,76.87,76.92,16100.0,54.2047,54.2258,54.1906,54.2258,16100.0
2010-04-15 10:50:00,76.94,77.0,76.92,76.96,24300.0,54.2399,54.2822,54.2258,54.254,24300.0
2010-04-15 10:55:00,76.96,77.01,76.93,76.95,23600.0,54.254,54.2893,54.2329,54.247,23600.0
2010-04-15 11:00:00,76.97,77.04,76.93,77.01,30900.0,54.2611,54.3104,54.2329,54.2893,30900.0
2010-04-15 11:05:00,77.02,77.06,76.86,76.86,53600.0,54.2963,54.3245,54.1835,54.1835,53600.0
2010-04-15 11:10:00,76.88,76.9,76.73,76.79,31300.0,54.1976,54.2117,54.0919,54.1342,31300.0
2010-04-15 11:15:00,76.78,76.81,76.67,76.71,23400.0,54.1271,54.1483,54.0496,54.0778,23400.0
2010-04-15 11:20:00,76.7,76.82,76.67,76.82,5100.0,54.0707,54.1553,54.0496,54.1553,5100.0
2010-04-15 11:25:00,76.79,76.8,76.68,76.69,7600.0,54.1342,54.1412,54.0566,54.0637,7600.0
2010-04-15 11:30:00,76.69,76.77,76.67,76.76,9500.0,54.0637,54.1201,54.0496,54.113,9500.0
2010-04-15 11:35:00,76.76,76.78,76.65,76.65,30900.0,54.113,54.1271,54.0355,54.0355,30900.0
2010-04-15 11:40:00,76.64,76.68,76.59,76.62,13900.0,54.0284,54.0566,53.9932,54.0143,13900.0
2010-04-15 11:45:00,76.61,76.61,76.49,76.54,24900.0,54.0073,54.0073,53.9227,53.9579,24900.0
2010-04-15 11:50:00,76.55,76.55,76.49,76.55,24500.0,53.965,53.965,53.9227,53.965,24500.0
2010-04-15 11:55:00,76.55,76.55,76.49,76.54,26800.0,53.965,53.965,53.9227,53.9579,26800.0
2010-04-15 12:00:00,76.55,76.55,76.5,76.52,14900.0,53.965,53.965,53.9297,53.9438,14900.0
2010-04-15 12:05:00,76.53,76.55,76.48,76.54,16400.0,53.9509,53.965,53.9156,53.9579,16400.0
2010-04-15 12:10:00,76.54,76.58,76.49,76.53,25600.0,53.9579,53.9861,53.9227,53.9509,25600.0
2010-04-15 12:15:00,76.55,76.56,76.52,76.55,7400.0,53.965,53.972,53.9438,53.965,7400.0
2010-04-15 12:20:00,76.56,76.59,76.51,76.51,30200.0,53.972,53.9932,53.9368,53.9368,30200.0
2010-04-15 12:25:00,76.53,76.57,76.51,76.54,9400.0,53.9509,53.9791,53.9368,53.9579,9400.0
2010-04-15 12:30:00,76.54,76.57,76.52,76.55,16100.0,53.9579,53.9791,53.9438,53.965,16100.0
2010-04-15 12:35:00,76.55,76.58,76.53,76.53,19800.0,53.965,53.9861,53.9509,53.9509,19800.0
2010-04-15 12:40:00,76.53,76.54,76.47,76.52,24100.0,53.9509,53.9579,53.9086,53.9438,24100.0
2010-04-15 12:45:00,76.54,76.56,76.5,76.5,47500.0,53.9579,53.972,53.9297,53.9297,47500.0
2010-04-15 12:50:00,76.49,76.54,76.47,76.52,15200.0,53.9227,53.9579,53.9086,53.9438,15200.0
2010-04-15 12:55:00,76.53,76.54,76.47,76.47,9400.0,53.9509,53.9579,53.9086,53.9086,9400.0
2010-04-15 13:00:00,76.51,76.55,76.47,76.52,17800.0,53.9368,53.965,53.9086,53.9438,17800.0
2010-04-15 13:05:00,76.54,76.6,76.52,76.6,12600.0,53.9579,54.0002,53.9438,54.0002,12600.0
2010-04-15 13:10:00,76.61,76.67,76.49,76.53,41100.0,54.0073,54.0496,53.9227,53.9509,41100.0
2010-04-15 13:15:00,76.59,76.59,76.5,76.54,18000.0,53.9932,53.9932,53.9297,53.9579,18000.0
2010-04-15 13:20:00,76.54,76.65,76.54,76.61,19700.0,53.9579,54.0355,53.9579,54.0073,19700.0
2010-04-15 13:25:00,76.61,76.63,76.48,76.55,38900.0,54.0073,54.0214,53.9156,53.965,38900.0
2010-04-15 13:30:00,76.57,76.63,76.57,76.63,17900.0,53.9791,54.0214,53.9791,54.0214,17900.0
2010-04-15 13:35:00,76.63,76.65,76.59,76.64,23200.0,54.0214,54.0355,53.9932,54.0284,23200.0
2010-04-15 13:40:00,76.65,76.65,76.57,76.58,16900.0,54.0355,54.0355,53.9791,53.9861,16900.0
2010-04-15 13:45:00,76.6,76.6,76.57,76.6,4600.0,54.0002,54.0002,53.9791,54.0002,4600.0
2010-04-15 13:50:00,76.6,76.6,76.56,76.59,27000.0,54.0002,54.0002,53.972,53.9932,27000.0
2010-04-15 13:55:00,76.59,76.6,76.54,76.57,12800.0,53.9932,54.0002,53.9579,53.9791,12800.0
2010-04-15 14:00:00,76.58,76.6,76.5,76.59,20900.0,53.9861,54.0002,53.9297,53.9932,20900.0
2010-04-15 14:05:00,76.61,76.71,76.61,76.67,14300.0,54.0073,54.0778,54.0073,54.0496,14300.0
2010-04-15 14:10:00,76.68,76.79,76.68,76.79,13200.0,54.0566,54.1342,54.0566,54.1342,13200.0
2010-04-15 14:15:00,76.78,76.78,76.69,76.74,32100.0,54.1271,54.1271,54.0637,54.0989,32100.0
2010-04-15 14:20:00,76.74,76.74,76.7,76.71,22500.0,54.0989,54.0989,54.0707,54.0778,22500.0
2010-04-15 14:25:00,76.71,76.72,76.69,76.71,7800.0,54.0778,54.0848,54.0637,54.0778,7800.0
2010-04-15 14:30:00,76.7,76.72,76.68,76.7,9100.0,54.0707,54.0848,54.0566,54.0707,9100.0
2010-04-15 14:35:00,76.7,76.72,76.68,76.72,16600.0,54.0707,54.0848,54.0566,54.0848,16600.0
2010-04-15 14:40:00,76.72,76.72,76.69,76.7,14300.0,54.0848,54.0848,54.0637,54.0707,14300.0
2010-04-15 14:45:00,76.7,76.73,76.69,76.7,21200.0,54.0707,54.0919,54.0637,54.0707,21200.0
2010-04-15 14:50:00,76.7,76.72,76.7,76.71,13200.0,54.0707,54.0848,54.0707,54.0778,13200.0
2010-04-15 14:55:00,76.72,76.73,76.71,76.73,12600.0,54.0848,54.0919,54.0778,54.0919,12600.0
2010-04-15 15:00:00,76.73,76.74,76.71,76.74,35900.0,54.0919,54.0989,54.0778,54.0989,35900.0
2010-04-15 15:05:00,76.74,76.75,76.74,76.75,10800.0,54.0989,54.106,54.0989,54.106,10800.0
2010-04-15 15:10:00,76.75,76.75,76.68,76.69,29000.0,54.106,54.106,54.0566,54.0637,29000.0
2010-04-15 15:15:00,76.7,76.71,76.69,76.7,34100.0,54.0707,54.0778,54.0637,54.0707,34100.0
2010-04-15 15:20:00,76.7,76.72,76.69,76.71,29700.0,54.0707,54.0848,54.0637,54.0778,29700.0
2010-04-15 15:25:00,76.72,76.74,76.71,76.74,18600.0,54.0848,54.0989,54.0778,54.0989,18600.0
2010-04-15 15:30:00,76.74,76.74,76.68,76.68,45800.0,54.0989,54.0989,54.0566,54.0566,45800.0
2010-04-15 15:35:00,76.67,76.68,76.61,76.66,49600.0,54.0496,54.0566,54.0073,54.0425,49600.0
2010-04-15 15:40:00,76.66,76.67,76.59,76.59,55000.0,54.0425,54.0496,53.9932,53.9932,55000.0
2010-04-15 15:45:00,76.59,76.59,76.51,76.51,116800.0,53.9932,53.9932,53.9368,53.9368,116800.0
2010-04-15 15:50:00,76.51,76.52,76.46,76.47,97300.0,53.9368,53.9438,53.9015,53.9086,97300.0
2010-04-15 15:55:00,76.48,76.51,76.43,76.5,152500.0,53.9156,53.9368,53.8804,53.9297,152500.0
2010-04-16 09:30:00,76.22,76.72,76.22,76.52,225800.0,53.7323,54.0848,53.7323,53.9438,225800.0
2010-04-16 09:35:00,76.49,76.55,76.33,76.46,17300.0,53.9227,53.965,53.8099,53.9015,17300.0
2010-04-16 09:40:00,76.49,76.53,76.23,76.29,17900.0,53.9227,53.9509,53.7394,53.7817,17900.0
2010-04-16 09:45:00,76.28,76.51,76.25,76.43,17100.0,53.7746,53.9368,53.7535,53.8804,17100.0
2010-04-16 09:50:00,76.43,76.58,76.42,76.46,22000.0,53.8804,53.9861,53.8733,53.9015,22000.0
2010-04-16 09:55:00,76.44,76.64,76.38,76.64,25900.0,53.8874,54.0284,53.8451,54.0284,25900.0
2010-04-16 10:00:00,76.64,76.71,76.57,76.6,36400.0,54.0284,54.0778,53.9791,54.0002,36400.0
2010-04-16 10:05:00,76.61,76.73,76.54,76.61,29300.0,54.0073,54.0919,53.9579,54.0073,29300.0
2010-04-16 10:10:00,76.61,76.64,76.59,76.64,9600.0,54.0073,54.0284,53.9932,54.0284,9600.0
2010-04-16 10:15:00,76.64,76.72,76.51,76.7,17500.0,54.0284,54.0848,53.9368,54.0707,17500.0
2010-04-16 10:20:00,76.68,76.88,76.68,76.84,31500.0,54.0566,54.1976,54.0566,54.1694,31500.0
2010-04-16 10:25:00,76.85,76.95,76.8,76.8,11500.0,54.1765,54.247,54.1412,54.1412,11500.0
2010-04-16 10:30:00,76.8,76.86,76.8,76.84,7100.0,54.1412,54.1835,54.1412,54.1694,7100.0
2010-04-16 10:35:00,76.84,76.85,76.48,76.56,28200.0,54.1694,54.1765,53.9156,53.972,28200.0
2010-04-16 10:40:00,76.52,76.68,76.42,76.49,15100.0,53.9438,54.0566,53.8733,53.9227,15100.0
2010-04-16 10:45:00,76.55,76.65,76.37,76.37,19800.0,53.965,54.0355,53.8381,53.8381,19800.0
2010-04-16 10:50:00,76.36,76.52,76.2,76.25,18000.0,53.831,53.9438,53.7182,53.7535,18000.0
2010-04-16 10:55:00,76.28,76.44,76.26,76.37,31900.0,53.7746,53.8874,53.7605,53.8381,31900.0
2010-04-16 11:00:00,76.35,76.5,76.25,76.39,17300.0,53.824,53.9297,53.7535,53.8522,17300.0
2010-04-16 11:05:00,76.4,76.51,76.22,76.22,10300.0,53.8592,53.9368,53.7323,53.7323,10300.0
2010-04-16 11:10:00,76.22,76.22,76.15,76.16,17700.0,53.7323,53.7323,53.683,53.69,17700.0
2010-04-16 11:15:00,76.16,76.18,75.89,75.92,23900.0,53.69,53.7041,53.4997,53.5209,23900.0
2010-04-16 11:20:00,75.96,76.12,75.96,76.1,14600.0,53.549,53.6618,53.549,53.6477,14600.0
2010-04-16 11:25:00,76.09,76.09,75.8,75.83,23300.0,53.6407,53.6407,53.4363,53.4574,23300.0
2010-04-16 11:30:00,75.86,75.86,75.69,75.69,14100.0,53.4786,53.4786,53.3587,53.3587,14100.0
2010-04-16 11:35:00,75.68,75.83,75.66,75.75,19000.0,53.3517,53.4574,53.3376,53.401,19000.0
2010-04-16 11:40:00,75.75,75.84,75.73,75.73,12100.0,53.401,53.4645,53.3869,53.3869,12100.0
2010-04-16 11:45:00,75.72,75.72,75.53,75.62,27300.0,53.3799,53.3799,53.2459,53.3094,27300.0
2010-04-16 11:50:00,75.62,75.83,75.55,75.75,41200.0,53.3094,53.4574,53.26,53.401,41200.0
2010-04-16 11:55:00,75.73,75.81,75.63,75.69,20300.0,53.3869,53.4433,53.3164,53.3587,20300.0
2010-04-16 12:00:00,75.67,75.76,75.57,75.7,24700.0,53.3446,53.4081,53.2741,53.3658,24700.0
2010-04-16 12:05:00,75.73,75.82,75.65,75.82,15000.0,53.3869,53.4504,53.3305,53.4504,15000.0
2010-04-16 12:10:00,75.8,75.83,75.76,75.77,23000.0,53.4363,53.4574,53.4081,53.4151,23000.0
2010-04-16 12:15:00,75.76,75.78,75.64,75.65,7400.0,53.4081,53.4222,53.3235,53.3305,7400.0
2010-04-16 12:20:00,75.66,75.88,75.66,75.83,9100.0,53.3376,53.4927,53.3376,53.4574,9100.0
2010-04-16 12:25:00,75.83,75.89,75.8,75.83,8600.0,53.4574,53.4997,53.4363,53.4574,8600.0
2010-04-16 12:30:00,75.86,75.93,75.8,75.92,22200.0,53.4786,53.5279,53.4363,53.5209,22200.0
2010-04-16 12:35:00,75.93,75.93,75.65,75.74,22400.0,53.5279,53.5279,53.3305,53.394,22400.0
2010-04-16 12:40:00,75.73,75.85,75.72,75.85,19000.0,53.3869,53.4715,53.3799,53.4715,19000.0
2010-04-16 12:45:00,75.86,75.95,75.81,75.81,15200.0,53.4786,53.542,53.4433,53.4433,15200.0
2010-04-16 12:50:00,75.81,75.87,75.79,75.87,7300.0,53.4433,53.4856,53.4292,53.4856,7300.0
2010-04-16 12:55:00,75.86,76.08,75.85,76.04,27000.0,53.4786,53.6336,53.4715,53.6054,27000.0
2010-04-16 13:00:00,76.05,76.09,76.01,76.01,9900.0,53.6125,53.6407,53.5843,53.5843,9900.0
2010-04-16 13:05:00,76.01,76.11,76.01,76.04,9500.0,53.5843,53.6548,53.5843,53.6054,9500.0
2010-04-16 13:10:00,76.05,76.05,75.89,75.89,28500.0,53.6125,53.6125,53.4997,53.4997,28500.0
2010-04-16 13:15:00,75.89,75.92,75.76,75.76,34500.0,53.4997,53.5209,53.4081,53.4081,34500.0
2010-04-16 13:20:00,75.77,75.87,75.75,75.76,7900.0,53.4151,53.4856,53.401,53.4081,7900.0
2010-04-16 13:25:00,75.76,75.8,75.75,75.77,16900.0,53.4081,53.4363,53.401,53.4151,16900.0
2010-04-16 13:30:00,75.78,75.81,75.75,75.76,13100.0,53.4222,53.4433,53.401,53.4081,13100.0
2010-04-16 13:35:00,75.78,75.78,75.74,75.77,18300.0,53.4222,53.4222,53.394,53.4151,18300.0
2010-04-16 13:40:00,75.77,75.82,75.72,75.78,23600.0,53.4151,53.4504,53.3799,53.4222,23600.0
2010-04-16 13:45:00,75.77,75.78,75.64,75.66,15900.0,53.4151,53.4222,53.3235,53.3376,15900.0
2010-04-16 13:50:00,75.67,75.78,75.66,75.75,29000.0,53.3446,53.4222,53.3376,53.401,29000.0
2010-04-16 13:55:00,75.74,75.8,75.71,75.77,16000.0,53.394,53.4363,53.3728,53.4151,16000.0
2010-04-16 14:00:00,75.77,75.89,75.77,75.89,14100.0,53.4151,53.4997,53.4151,53.4997,14100.0
2010-04-16 14:05:00,75.87,76.09,75.87,76.04,34600.0,53.4856,53.6407,53.4856,53.6054,34600.0
2010-04-16 14:10:00,76.04,76.15,76.02,76.12,18200.0,53.6054,53.683,53.5913,53.6618,18200.0
2010-04-16 14:15:00,76.12,76.22,76.11,76.15,32300.0,53.6618,53.7323,53.6548,53.683,32300.0
2010-04-16 14:20:00,76.13,76.24,76.13,76.17,16200.0,53.6689,53.7464,53.6689,53.6971,16200.0
2010-04-16 14:25:00,76.17,76.22,76.15,76.19,14700.0,53.6971,53.7323,53.683,53.7112,14700.0
2010-04-16 14:30:00,76.18,76.3,76.17,76.28,14000.0,53.7041,53.7887,53.6971,53.7746,14000.0
2010-04-16 14:35:00,76.29,76.29,76.09,76.11,21500.0,53.7817,53.7817,53.6407,53.6548,21500.0
2010-04-16 14:40:00,76.11,76.14,76.05,76.11,37900.0,53.6548,53.6759,53.6125,53.6548,37900.0
2010-04-16 14:45:00,76.1,76.1,75.96,76.01,36600.0,53.6477,53.6477,53.549,53.5843,36600.0
2010-04-16 14:50:00,76.02,76.02,75.98,75.99,22200.0,53.5913,53.5913,53.5631,53.5702,22200.0
2010-04-16 14:55:00,75.99,76.01,75.92,75.92,13600.0,53.5702,53.5843,53.5209,53.5209,13600.0
2010-04-16 15:00:00,75.93,76.0,75.9,75.91,16500.0,53.5279,53.5772,53.5068,53.5138,16500.0
2010-04-16 15:05:00,75.9,75.96,75.84,75.89,68700.0,53.5068,53.549,53.4645,53.4997,68700.0
2010-04-16 15:10:00,75.89,75.96,75.88,75.91,29100.0,53.4997,53.549,53.4927,53.5138,29100.0
2010-04-16 15:15:00,75.91,75.97,75.84,75.87,18800.0,53.5138,53.5561,53.4645,53.4856,18800.0
2010-04-16 15:20:00,75.87,75.97,75.85,75.96,18700.0,53.4856,53.5561,53.4715,53.549,18700.0
2010-04-16 15:25:00,75.95,75.97,75.87,75.89,22300.0,53.542,53.5561,53.4856,53.4997,22300.0
2010-04-16 15:30:00,75.89,76.07,75.86,76.0,56100.0,53.4997,53.6266,53.4786,53.5772,56100.0
2010-04-16 15:35:00,76.02,76.08,75.95,76.04,45100.0,53.5913,53.6336,53.542,53.6054,45100.0
2010-04-16 15:40:00,76.05,76.13,76.0,76.13,63100.0,53.6125,53.6689,53.5772,53.6689,63100.0
2010-04-16 15:45:00,76.14,76.21,76.03,76.11,107900.0,53.6759,53.7253,53.5984,53.6548,107900.0
2010-04-16 15:50:00,76.12,76.16,76.03,76.13,79400.0,53.6618,53.69,53.5984,53.6689,79400.0
2010-04-16 15:55:00,76.12,76.12,75.96,75.98,142800.0,53.6618,53.6618,53.549,53.5631,142800.0
2010-04-19 09:30:00,75.94,76.24,75.85,76.19,44400.0,53.535,53.7464,53.4715,53.7112,44400.0
2010-04-19 09:35:00,76.17,76.32,75.86,75.95,29600.0,53.6971,53.8028,53.4786,53.542,29600.0
2010-04-19 09:40:00,75.95,75.96,75.8,75.86,22800.0,53.542,53.549,53.4363,53.4786,22800.0
2010-04-19 09:45:00,75.86,76.0,75.84,75.99,13900.0,53.4786,53.5772,53.4645,53.5702,13900.0
2010-04-19 09:50:00,75.99,76.19,75.95,76.0,23600.0,53.5702,53.7112,53.542,53.5772,23600.0
2010-04-19 09:55:00,76.01,76.11,75.92,75.92,24100.0,53.5843,53.6548,53.5209,53.5209,24100.0
2010-04-19 10:00:00,75.94,76.02,75.93,75.95,16900.0,53.535,53.5913,53.5279,53.542,16900.0
2010-04-19 10:05:00,75.93,76.01,75.87,75.94,44000.0,53.5279,53.5843,53.4856,53.535,44000.0
2010-04-19 10:10:00,75.91,75.91,75.83,75.83,21300.0,53.5138,53.5138,53.4574,53.4574,21300.0
2010-04-19 10:15:00,75.84,75.91,75.82,75.87,28900.0,53.4645,53.5138,53.4504,53.4856,28900.0
2010-04-19 10:20:00,75.88,75.9,75.79,75.88,16300.0,53.4927,53.5068,53.4292,53.4927,16300.0
2010-04-19 10:25:00,75.86,75.9,75.67,75.67,21800.0,53.4786,53.5068,53.3446,53.3446,21800.0
2010-04-19 10:30:00,75.67,75.71,75.64,75.69,14300.0,53.3446,53.3728,53.3235,53.3587,14300.0
2010-04-19 10:35:00,75.69,75.76,75.66,75.76,16200.0,53.3587,53.4081,53.3376,53.4081,16200.0
2010-04-19 10:40:00,75.75,75.85,75.75,75.81,16400.0,53.401,53.4715,53.401,53.4433,16400.0
2010-04-19 10:45:00,75.81,75.86,75.75,75.75,13500.0,53.4433,53.4786,53.401,53.401,13500.0
2010-04-19 10:50:00,75.77,75.78,75.66,75.69,34900.0,53.4151,53.4222,53.3376,53.3587,34900.0
2010-04-19 10:55:00,75.69,75.73,75.66,75.68,15100.0,53.3587,53.3869,53.3376,53.3517,15100.0
2010-04-19 11:00:00,75.69,75.71,75.66,75.67,8900.0,53.3587,53.3728,53.3376,53.3446,8900.0
2010-04-19 11:05:00,75.67,75.71,75.67,75.67,11800.0,53.3446,53.3728,53.3446,53.3446,11800.0
2010-04-19 11:10:00,75.66,75.67,75.61,75.67,21700.0,53.3376,53.3446,53.3023,53.3446,21700.0
2010-04-19 11:15:00,75.68,75.78,75.66,75.76,3900.0,53.3517,53.4222,53.3376,53.4081,3900.0
2010-04-19 11:20:00,75.77,75.77,75.69,75.73,11300.0,53.4151,53.4151,53.3587,53.3869,11300.0
2010-04-19 11:25:00,75.73,75.76,75.61,75.75,27600.0,53.3869,53.4081,53.3023,53.401,27600.0
2010-04-19 11:30:00,75.77,75.82,75.73,75.8,59500.0,53.4151,53.4504,53.3869,53.4363,59500.0
2010-04-19 11:35:00,75.83,75.91,75.83,75.87,12000.0,53.4574,53.5138,53.4574,53.4856,12000.0
2010-04-19 11:40:00,75.88,75.88,75.8,75.8,28100.0,53.4927,53.4927,53.4363,53.4363,28100.0
2010-04-19 11:45:00,75.81,75.86,75.73,75.84,15500.0,53.4433,53.4786,53.3869,53.4645,15500.0
2010-04-19 11:50:00,75.84,75.84,75.64,75.79,15800.0,53.4645,53.4645,53.3235,53.4292,15800.0
2010-04-19 11:55:00,75.78,75.81,75.73,75.79,21800.0,53.4222,53.4433,53.3869,53.4292,21800.0
2010-04-19 12:00:00,75.79,75.91,75.76,75.91,15500.0,53.4292,53.5138,53.4081,53.5138,15500.0
2010-04-19 12:05:00,75.91,75.98,75.81,75.82,28900.0,53.5138,53.5631,53.4433,53.4504,28900.0
2010-04-19 12:10:00,75.79,75.89,75.77,75.82,27000.0,53.4292,53.4997,53.4151,53.4504,27000.0
2010-04-19 12:15:00,75.84,75.84,75.71,75.79,12700.0,53.4645,53.4645,53.3728,53.4292,12700.0
2010-04-19 12:20:00,75.82,75.85,75.76,75.84,11300.0,53.4504,53.4715,53.4081,53.4645,11300.0
2010-04-19 12:25:00,75.83,75.94,75.81,75.91,14400.0,53.4574,53.535,53.4433,53.5138,14400.0
2010-04-19 12:30:00,75.91,75.96,75.88,75.92,16000.0,53.5138,53.549,53.4927,53.5209,16000.0
2010-04-19 12:35:00,75.91,75.97,75.87,75.94,16300.0,53.5138,53.5561,53.4856,53.535,16300.0
2010-04-19 12:40:00,75.94,75.99,75.94,75.98,13200.0,53.535,53.5702,53.535,53.5631,13200.0
2010-04-19 12:45:00,75.96,76.01,75.96,75.98,12700.0,53.549,53.5843,53.549,53.5631,12700.0
2010-04-19 12:50:00,75.97,76.02,75.95,75.96,17700.0,53.5561,53.5913,53.542,53.549,17700.0
2010-04-19 12:55:00,75.97,75.99,75.96,75.98,7400.0,53.5561,53.5702,53.549,53.5631,7400.0
2010-04-19 13:00:00,75.96,76.01,75.91,75.92,28600.0,53.549,53.5843,53.5138,53.5209,28600.0
2010-04-19 13:05:00,75.92,75.93,75.86,75.86,41100.0,53.5209,53.5279,53.4786,53.4786,41100.0
2010-04-19 13:10:00,75.87,75.99,75.87,75.97,8700.0,53.4856,53.5702,53.4856,53.5561,8700.0
2010-04-19 13:15:00,75.99,76.01,75.92,75.95,15400.0,53.5702,53.5843,53.5209,53.542,15400.0
2010-04-19 13:20:00,75.95,76.05,75.93,76.05,13200.0,53.542,53.6125,53.5279,53.6125,13200.0
2010-04-19 13:25:00,76.04,76.05,75.95,75.97,17400.0,53.6054,53.6125,53.542,53.5561,17400.0
2010-04-19 13:30:00,75.97,75.98,75.91,75.92,9000.0,53.5561,53.5631,53.5138,53.5209,9000.0
2010-04-19 13:35:00,75.91,75.95,75.87,75.88,5800.0,53.5138,53.542,53.4856,53.4927,5800.0
2010-04-19 13:40:00,75.88,75.99,75.88,75.93,10800.0,53.4927,53.5702,53.4927,53.5279,10800.0
2010-04-19 13:45:00,75.93,75.95,75.8,75.83,11200.0,53.5279,53.542,53.4363,53.4574,11200.0
2010-04-19 13:50:00,75.84,75.87,75.74,75.79,28000.0,53.4645,53.4856,53.394,53.4292,28000.0
2010-04-19 13:55:00,75.78,75.84,75.71,75.72,18400.0,53.4222,53.4645,53.3728,53.3799,18400.0
2010-04-19 14:00:00,75.71,75.81,75.7,75.8,21400.0,53.3728,53.4433,53.3658,53.4363,21400.0
2010-04-19 14:05:00,75.8,75.81,75.71,75.72,112100.0,53.4363,53.4433,53.3728,53.3799,112100.0
2010-04-19 14:10:00,75.71,75.75,75.61,75.64,52300.0,53.3728,53.401,53.3023,53.3235,52300.0
2010-04-19 14:15:00,75.64,75.7,75.62,75.65,33100.0,53.3235,53.3658,53.3094,53.3305,33100.0
2010-04-19 14:20:00,75.65,75.73,75.64,75.7,20300.0,53.3305,53.3869,53.3235,53.3658,20300.0
2010-04-19 14:25:00,75.69,75.79,75.69,75.77,18400.0,53.3587,53.4292,53.3587,53.4151,18400.0
2010-04-19 14:30:00,75.76,75.85,75.75,75.83,18200.0,53.4081,53.4715,53.401,53.4574,18200.0
2010-04-19 14:35:00,75.82,75.95,75.8,75.95,15900.0,53.4504,53.542,53.4363,53.542,15900.0
2010-04-19 14:40:00,75.97,76.01,75.95,75.98,9800.0,53.5561,53.5843,53.542,53.5631,9800.0
2010-04-19 14:45:00,75.97,76.0,75.89,75.92,37000.0,53.5561,53.5772,53.4997,53.5209,37000.0
2010-04-19 14:50:00,75.92,76.02,75.92,75.97,10800.0,53.5209,53.5913,53.5209,53.5561,10800.0
2010-04-19 14:55:00,75.98,76.09,75.96,76.09,24700.0,53.5631,53.6407,53.549,53.6407,24700.0
2010-04-19 15:00:00,76.08,76.15,75.99,76.05,53200.0,53.6336,53.683,53.5702,53.6125,53200.0
2010-04-19 15:05:00,76.05,76.05,75.97,76.0,21600.0,53.6125,53.6125,53.5561,53.5772,21600.0
2010-04-19 15:10:00,76.01,76.05,76.0,76.01,9300.0,53.5843,53.6125,53.5772,53.5843,9300.0
2010-04-19 15:15:00,76.0,76.07,75.96,75.96,13800.0,53.5772,53.6266,53.549,53.549,13800.0
2010-04-19 15:20:00,75.97,76.09,75.96,76.07,16700.0,53.5561,53.6407,53.549,53.6266,16700.0
2010-04-19 15:25:00,76.07,76.1,76.02,76.07,14100.0,53.6266,53.6477,53.5913,53.6266,14100.0
2010-04-19 15:30:00,76.07,76.13,76.05,76.11,22100.0,53.6266,53.6689,53.6125,53.6548,22100.0
2010-04-19 15:35:00,76.09,76.11,76.0,76.03,21600.0,53.6407,53.6548,53.5772,53.5984,21600.0
2010-04-19 15:40:00,76.03,76.04,75.97,75.97,23700.0,53.5984,53.6054,53.5561,53.5561,23700.0
2010-04-19 15:45:00,75.98,76.12,75.98,76.11,24300.0,53.5631,53.6618,53.5631,53.6548,24300.0
2010-04-19 15:50:00,76.11,76.14,76.08,76.13,26500.0,53.6548,53.6759,53.6336,53.6689,26500.0
2010-04-19 15:55:00,76.13,76.22,76.11,76.17,108500.0,53.6689,53.7323,53.6548,53.6971,108500.0
2010-04-20 09:30:00,76.34,76.74,76.34,76.61,20800.0,53.8169,54.0989,53.8169,54.0073,20800.0
2010-04-20 09:35:00,76.59,76.96,76.46,76.84,24000.0,53.9932,54.254,53.9015,54.1694,24000.0
2010-04-20 09:40:00,76.88,76.97,76.77,76.85,19500.0,54.1976,54.2611,54.1201,54.1765,19500.0
2010-04-20 09:45:00,76.87,76.99,76.77,76.81,14000.0,54.1906,54.2752,54.1201,54.1483,14000.0
2010-04-20 09:50:00,76.82,76.93,76.76,76.93,9100.0,54.1553,54.2329,54.113,54.2329,9100.0
2010-04-20 09:55:00,76.93,77.0,76.87,76.88,9000.0,54.2329,54.2822,54.1906,54.1976,9000.0
2010-04-20 10:00:00,76.88,77.0,76.83,76.85,14700.0,54.1976,54.2822,54.1624,54.1765,14700.0
2010-04-20 10:05:00,76.84,76.85,76.71,76.85,14200.0,54.1694,54.1765,54.0778,54.1765,14200.0
2010-04-20 10:10:00,76.82,76.82,76.52,76.52,24700.0,54.1553,54.1553,53.9438,53.9438,24700.0
2010-04-20 10:15:00,76.52,76.52,76.31,76.34,35200.0,53.9438,53.9438,53.7958,53.8169,35200.0
2010-04-20 10:20:00,76.35,76.41,76.25,76.3,53500.0,53.824,53.8663,53.7535,53.7887,53500.0
2010-04-20 10:25:00,76.32,76.34,76.19,76.34,42800.0,53.8028,53.8169,53.7112,53.8169,42800.0
2010-04-20 10:30:00,76.33,76.37,76.31,76.33,37800.0,53.8099,53.8381,53.7958,53.8099,37800.0
2010-04-20 10:35:00,76.35,76.39,76.33,76.39,21700.0,53.824,53.8522,53.8099,53.8522,21700.0
2010-04-20 10:40:00,76.38,76.56,76.36,76.55,29400.0,53.8451,53.972,53.831,53.965,29400.0
2010-04-20 10:45:00,76.55,76.62,76.53,76.62,28600.0,53.965,54.0143,53.9509,54.0143,28600.0
2010-04-20 10:50:00,76.61,76.72,76.58,76.71,36000.0,54.0073,54.0848,53.9861,54.0778,36000.0
2010-04-20 10:55:00,76.7,76.75,76.69,76.7,12900.0,54.0707,54.106,54.0637,54.0707,12900.0
2010-04-20 11:00:00,76.73,76.84,76.72,76.84,16600.0,54.0919,54.1694,54.0848,54.1694,16600.0
2010-04-20 11:05:00,76.85,76.92,76.84,76.9,11300.0,54.1765,54.2258,54.1694,54.2117,11300.0
2010-04-20 11:10:00,76.9,76.94,76.88,76.91,7400.0,54.2117,54.2399,54.1976,54.2188,7400.0
2010-04-20 11:15:00,76.91,76.91,76.81,76.85,12100.0,54.2188,54.2188,54.1483,54.1765,12100.0
2010-04-20 11:20:00,76.85,76.85,76.78,76.82,16100.0,54.1765,54.1765,54.1271,54.1553,16100.0
2010-04-20 11:25:00,76.8,76.82,76.69,76.72,23100.0,54.1412,54.1553,54.0637,54.0848,23100.0
2010-04-20 11:30:00,76.73,76.76,76.69,76.73,12300.0,54.0919,54.113,54.0637,54.0919,12300.0
2010-04-20 11:35:00,76.7,76.8,76.7,76.77,20100.0,54.0707,54.1412,54.0707,54.1201,20100.0
2010-04-20 11:40:00,76.75,76.77,76.71,76.77,15400.0,54.106,54.1201,54.0778,54.1201,15400.0
2010-04-20 11:45:00,76.8,76.86,76.77,76.86,20800.0,54.1412,54.1835,54.1201,54.1835,20800.0
2010-04-20 11:50:00,76.84,77.0,76.84,76.98,22700.0,54.1694,54.2822,54.1694,54.2681,22700.0
2010-04-20 11:55:00,76.99,77.02,76.93,76.97,7300.0,54.2752,54.2963,54.2329,54.2611,7300.0
2010-04-20 12:00:00,76.97,77.02,76.97,77.0,11800.0,54.2611,54.2963,54.2611,54.2822,11800.0
2010-04-20 12:05:00,77.01,77.05,76.95,76.97,56600.0,54.2893,54.3175,54.247,54.2611,56600.0
2010-04-20 12:10:00,76.95,77.0,76.79,76.81,56000.0,54.247,54.2822,54.1342,54.1483,56000.0
2010-04-20 12:15:00,76.82,76.85,76.81,76.83,14900.0,54.1553,54.1765,54.1483,54.1624,14900.0
2010-04-20 12:20:00,76.83,76.88,76.77,76.79,29100.0,54.1624,54.1976,54.1201,54.1342,29100.0
2010-04-20 12:25:00,76.81,76.81,76.63,76.77,52000.0,54.1483,54.1483,54.0214,54.1201,52000.0
2010-04-20 12:30:00,76.76,76.86,76.76,76.86,6600.0,54.113,54.1835,54.113,54.1835,6600.0
2010-04-20 12:35:00,76.86,76.91,76.8,76.84,17800.0,54.1835,54.2188,54.1412,54.1694,17800.0
2010-04-20 12:40:00,76.84,76.87,76.78,76.8,34400.0,54.1694,54.1906,54.1271,54.1412,34400.0
2010-04-20 12:45:00,76.8,76.8,76.77,76.8,18500.0,54.1412,54.1412,54.1201,54.1412,18500.0
2010-04-20 12:50:00,76.8,76.82,76.77,76.78,22900.0,54.1412,54.1553,54.1201,54.1271,22900.0
2010-04-20 12:55:00,76.79,76.83,76.79,76.83,13300.0,54.1342,54.1624,54.1342,54.1624,13300.0
2010-04-20 13:00:00,76.82,76.93,76.82,76.91,5200.0,54.1553,54.2329,54.1553,54.2188,5200.0
2010-04-20 13:05:00,76.94,76.95,76.9,76.91,8500.0,54.2399,54.247,54.2117,54.2188,8500.0
2010-04-20 13:10:00,76.91,76.94,76.89,76.93,5700.0,54.2188,54.2399,54.2047,54.2329,5700.0
2010-04-20 13:15:00,76.92,76.94,76.89,76.89,8200.0,54.2258,54.2399,54.2047,54.2047,8200.0
2010-04-20 13:20:00,76.88,76.95,76.86,76.91,11300.0,54.1976,54.247,54.1835,54.2188,11300.0
2010-04-20 13:25:00,76.91,76.94,76.87,76.9,8100.0,54.2188,54.2399,54.1906,54.2117,8100.0
2010-04-20 13:30:00,76.9,76.93,76.87,76.89,9900.0,54.2117,54.2329,54.1906,54.2047,9900.0
2010-04-20 13:35:00,76.89,76.96,76.88,76.93,6300.0,54.2047,54.254,54.1976,54.2329,6300.0
2010-04-20 13:40:00,76.92,76.94,76.91,76.93,7200.0,54.2258,54.2399,54.2188,54.2329,7200.0
2010-04-20 13:45:00,76.93,76.94,76.9,76.91,6800.0,54.2329,54.2399,54.2117,54.2188,6800.0
2010-04-20 13:50:00,76.91,76.94,76.88,76.88,4300.0,54.2188,54.2399,54.1976,54.1976,4300.0
2010-04-20 13:55:00,76.89,76.93,76.86,76.89,6500.0,54.2047,54.2329,54.1835,54.2047,6500.0
2010-04-20 14:00:00,76.88,76.91,76.85,76.9,10300.0,54.1976,54.2188,54.1765,54.2117,10300.0
2010-04-20 14:05:00,76.91,76.93,76.86,76.91,16400.0,54.2188,54.2329,54.1835,54.2188,16400.0
2010-04-20 14:10:00,76.89,76.9,76.83,76.85,12300.0,54.2047,54.2117,54.1624,54.1765,12300.0
2010-04-20 14:15:00,76.85,76.93,76.84,76.92,2300.0,54.1765,54.2329,54.1694,54.2258,2300.0
2010-04-20 14:20:00,76.93,76.95,76.9,76.92,9000.0,54.2329,54.247,54.2117,54.2258,9000.0
2010-04-20 14:25:00,76.93,76.94,76.89,76.91,5600.0,54.2329,54.2399,54.2047,54.2188,5600.0
2010-04-20 14:30:00,76.91,76.93,76.84,76.89,10400.0,54.2188,54.2329,54.1694,54.2047,10400.0
2010-04-20 14:35:00,76.89,76.94,76.86,76.9,13200.0,54.2047,54.2399,54.1835,54.2117,13200.0
2010-04-20 14:40:00,76.9,76.96,76.9,76.95,11900.0,54.2117,54.254,54.2117,54.247,11900.0
2010-04-20 14:45:00,76.9,76.94,76.88,76.93,5800.0,54.2117,54.2399,54.1976,54.2329,5800.0
2010-04-20 14:50:00,76.95,76.99,76.93,76.97,10000.0,54.247,54.2752,54.2329,54.2611,10000.0
2010-04-20 14:55:00,76.95,77.03,76.93,77.03,15100.0,54.247,54.3034,54.2329,54.3034,15100.0
2010-04-20 15:00:00,77.03,77.06,77.01,77.03,41000.0,54.3034,54.3245,54.2893,54.3034,41000.0
2010-04-20 15:05:00,77.02,77.05,76.99,77.05,19400.0,54.2963,54.3175,54.2752,54.3175,19400.0
2010-04-20 15:10:00,77.05,77.05,76.99,77.0,25200.0,54.3175,54.3175,54.2752,54.2822,25200.0
2010-04-20 15:15:00,77.0,77.03,77.0,77.02,23000.0,54.2822,54.3034,54.2822,54.2963,23000.0
2010-04-20 15:20:00,77.01,77.01,76.95,76.96,32600.0,54.2893,54.2893,54.247,54.254,32600.0
2010-04-20 15:25:00,76.96,77.03,76.96,77.02,20800.0,54.254,54.3034,54.254,54.2963,20800.0
2010-04-20 15:30:00,77.02,77.02,76.94,76.95,19200.0,54.2963,54.2963,54.2399,54.247,19200.0
2010-04-20 15:35:00,76.94,77.02,76.91,77.0,39400.0,54.2399,54.2963,54.2188,54.2822,39400.0
2010-04-20 15:40:00,77.02,77.03,76.9,76.94,39600.0,54.2963,54.3034,54.2117,54.2399,39600.0
2010-04-20 15:45:00,76.94,76.94,76.82,76.86,52800.0,54.2399,54.2399,54.1553,54.1835,52800.0
2010-04-20 15:50:00,76.86,76.92,76.85,76.85,51600.0,54.1835,54.2258,54.1765,54.1765,51600.0
2010-04-20 15:55:00,76.85,76.92,76.84,76.92,58000.0,54.1765,54.2258,54.1694,54.2258,58000.0
2010-04-21 09:30:00,77.02,77.02,76.75,76.9,22500.0,54.2963,54.2963,54.106,54.2117,22500.0
2010-04-21 09:35:00,76.9,77.27,76.83,77.24,35000.0,54.2117,54.4726,54.1624,54.4514,35000.0
2010-04-21 09:40:00,77.26,77.48,77.23,77.45,21900.0,54.4655,54.6206,54.4444,54.5994,21900.0
2010-04-21 09:45:00,77.48,77.59,77.41,77.45,15300.0,54.6206,54.6981,54.5712,54.5994,15300.0
2010-04-21 09:50:00,77.45,77.51,77.41,77.41,15200.0,54.5994,54.6417,54.5712,54.5712,15200.0
2010-04-21 09:55:00,77.4,77.43,77.21,77.23,7900.0,54.5642,54.5853,54.4303,54.4444,7900.0
2010-04-21 10:00:00,77.22,77.26,77.12,77.15,16600.0,54.4373,54.4655,54.3668,54.388,16600.0
2010-04-21 10:05:00,77.15,77.27,77.12,77.12,23200.0,54.388,54.4726,54.3668,54.3668,23200.0
2010-04-21 10:10:00,77.14,77.2,77.12,77.14,26200.0,54.3809,54.4232,54.3668,54.3809,26200.0
2010-04-21 10:15:00,77.12,77.2,77.12,77.15,53700.0,54.3668,54.4232,54.3668,54.388,53700.0
2010-04-21 10:20:00,77.16,77.2,77.13,77.18,33600.0,54.395,54.4232,54.3739,54.4091,33600.0
2010-04-21 10:25:00,77.21,77.27,77.21,77.26,32500.0,54.4303,54.4726,54.4303,54.4655,32500.0
2010-04-21 10:30:00,77.26,77.36,77.18,77.36,19500.0,54.4655,54.536,54.4091,54.536,19500.0
2010-04-21 10:35:00,77.38,77.46,77.29,77.43,26900.0,54.5501,54.6065,54.4867,54.5853,26900.0
2010-04-21 10:40:00,77.45,77.53,77.41,77.41,19600.0,54.5994,54.6558,54.5712,54.5712,19600.0
2010-04-21 10:45:00,77.41,77.61,77.41,77.61,12500.0,54.5712,54.7122,54.5712,54.7122,12500.0
2010-04-21 10:50:00,77.61,77.67,77.55,77.62,15700.0,54.7122,54.7545,54.6699,54.7193,15700.0
2010-04-21 10:55:00,77.68,77.7,77.59,77.69,21600.0,54.7616,54.7757,54.6981,54.7686,21600.0
2010-04-21 11:00:00,77.69,77.72,77.63,77.65,22400.0,54.7686,54.7898,54.7263,54.7404,22400.0
2010-04-21 11:05:00,77.69,77.69,77.61,77.63,25000.0,54.7686,54.7686,54.7122,54.7263,25000.0
2010-04-21 11:10:00,77.62,77.65,77.51,77.53,41200.0,54.7193,54.7404,54.6417,54.6558,41200.0
2010-04-21 11:15:00,77.53,77.71,77.51,77.71,22700.0,54.6558,54.7827,54.6417,54.7827,22700.0
2010-04-21 11:20:00,77.72,77.72,77.64,77.65,17400.0,54.7898,54.7898,54.7334,54.7404,17400.0
2010-04-21 11:25:00,77.65,77.65,77.46,77.46,17900.0,54.7404,54.7404,54.6065,54.6065,17900.0
2010-04-21 11:30:00,77.46,77.46,77.25,77.34,21500.0,54.6065,54.6065,54.4585,54.5219,21500.0
2010-04-21 11:35:00,77.34,77.36,77.23,77.35,25400.0,54.5219,54.536,54.4444,54.5289,25400.0
2010-04-21 11:40:00,77.37,77.37,77.29,77.3,11300.0,54.543,54.543,54.4867,54.4937,11300.0
2010-04-21 11:45:00,77.3,77.59,77.28,77.49,101600.0,54.4937,54.6981,54.4796,54.6276,101600.0
2010-04-21 11:50:00,77.51,77.54,77.47,77.49,10800.0,54.6417,54.6629,54.6135,54.6276,10800.0
2010-04-21 11:55:00,77.49,77.54,77.47,77.5,24900.0,54.6276,54.6629,54.6135,54.6347,24900.0
2010-04-21 12:00:00,77.5,77.55,77.46,77.55,11700.0,54.6347,54.6699,54.6065,54.6699,11700.0
2010-04-21 12:05:00,77.56,77.59,77.52,77.54,10300.0,54.677,54.6981,54.6488,54.6629,10300.0
2010-04-21 12:10:00,77.53,77.53,77.47,77.49,14200.0,54.6558,54.6558,54.6135,54.6276,14200.0
2010-04-21 12:15:00,77.49,77.59,77.49,77.59,12500.0,54.6276,54.6981,54.6276,54.6981,12500.0
2010-04-21 12:20:00,77.59,77.62,77.57,77.61,23000.0,54.6981,54.7193,54.684,54.7122,23000.0
2010-04-21 12:25:00,77.64,77.79,77.64,77.78,23900.0,54.7334,54.8391,54.7334,54.8321,23900.0
2010-04-21 12:30:00,77.8,77.9,77.79,77.89,33100.0,54.8462,54.9167,54.8391,54.9096,33100.0
2010-04-21 12:35:00,77.9,77.92,77.88,77.9,19900.0,54.9167,54.9308,54.9026,54.9167,19900.0
2010-04-21 12:40:00,77.91,77.94,77.89,77.92,24300.0,54.9237,54.9449,54.9096,54.9308,24300.0
2010-04-21 12:45:00,77.94,77.97,77.88,77.94,11200.0,54.9449,54.966,54.9026,54.9449,11200.0
2010-04-21 12:50:00,77.95,78.02,77.95,78.01,15700.0,54.9519,55.0013,54.9519,54.9942,15700.0
2010-04-21 12:55:00,78.01,78.09,77.98,78.05,21000.0,54.9942,55.0506,54.9731,55.0224,21000.0
2010-04-21 13:00:00,78.03,78.03,77.89,77.95,14200.0,55.0083,55.0083,54.9096,54.9519,14200.0
2010-04-21 13:05:00,77.97,78.03,77.94,78.0,13100.0,54.966,55.0083,54.9449,54.9872,13100.0
2010-04-21 13:10:00,78.0,78.02,77.95,77.99,19400.0,54.9872,55.0013,54.9519,54.9801,19400.0
2010-04-21 13:15:00,77.99,78.01,77.93,78.0,16000.0,54.9801,54.9942,54.9378,54.9872,16000.0
2010-04-21 13:20:00,78.0,78.01,77.92,77.92,16600.0,54.9872,54.9942,54.9308,54.9308,16600.0
2010-04-21 13:25:00,77.92,78.03,77.91,78.03,13800.0,54.9308,55.0083,54.9237,55.0083,13800.0
2010-04-21 13:30:00,78.04,78.04,77.96,78.0,25600.0,55.0154,55.0154,54.959,54.9872,25600.0
2010-04-21 13:35:00,78.05,78.07,78.03,78.05,17000.0,55.0224,55.0365,55.0083,55.0224,17000.0
2010-04-21 13:40:00,78.07,78.07,78.03,78.06,7700.0,55.0365,55.0365,55.0083,55.0295,7700.0
2010-04-21 13:45:00,78.06,78.17,78.06,78.14,19500.0,55.0295,55.107,55.0295,55.0859,19500.0
2010-04-21 13:50:00,78.14,78.22,78.1,78.21,19700.0,55.0859,55.1423,55.0577,55.1352,19700.0
2010-04-21 13:55:00,78.2,78.24,78.15,78.19,30000.0,55.1282,55.1564,55.0929,55.1211,30000.0
2010-04-21 14:00:00,78.19,78.2,78.08,78.08,20400.0,55.1211,55.1282,55.0436,55.0436,20400.0
2010-04-21 14:05:00,78.08,78.15,78.08,78.13,19900.0,55.0436,55.0929,55.0436,55.0788,19900.0
2010-04-21 14:10:00,78.12,78.13,78.02,78.12,28500.0,55.0718,55.0788,55.0013,55.0718,28500.0
2010-04-21 14:15:00,78.12,78.13,78.03,78.06,27800.0,55.0718,55.0788,55.0083,55.0295,27800.0
2010-04-21 14:20:00,78.07,78.11,78.02,78.11,23900.0,55.0365,55.0647,55.0013,55.0647,23900.0
2010-04-21 14:25:00,78.11,78.13,77.99,78.03,24600.0,55.0647,55.0788,54.9801,55.0083,24600.0
2010-04-21 14:30:00,78.06,78.06,77.97,77.97,20300.0,55.0295,55.0295,54.966,54.966,20300.0
2010-04-21 14:35:00,77.97,77.98,77.92,77.98,22000.0,54.966,54.9731,54.9308,54.9731,22000.0
2010-04-21 14:40:00,77.98,78.0,77.92,77.94,10500.0,54.9731,54.9872,54.9308,54.9449,10500.0
2010-04-21 14:45:00,77.92,78.01,77.91,78.0,25600.0,54.9308,54.9942,54.9237,54.9872,25600.0
2010-04-21 14:50:00,77.99,77.99,77.92,77.93,15000.0,54.9801,54.9801,54.9308,54.9378,15000.0
2010-04-21 14:55:00,77.94,78.01,77.93,77.99,13100.0,54.9449,54.9942,54.9378,54.9801,13100.0
2010-04-21 15:00:00,77.99,78.05,77.97,77.99,28000.0,54.9801,55.0224,54.966,54.9801,28000.0
2010-04-21 15:05:00,78.01,78.04,77.97,78.01,35900.0,54.9942,55.0154,54.966,54.9942,35900.0
2010-04-21 15:10:00,78.02,78.05,78.0,78.02,22700.0,55.0013,55.0224,54.9872,55.0013,22700.0
2010-04-21 15:15:00,78.03,78.12,78.02,78.06,35700.0,55.0083,55.0718,55.0013,55.0295,35700.0
2010-04-21 15:20:00,78.06,78.06,77.92,77.96,43300.0,55.0295,55.0295,54.9308,54.959,43300.0
2010-04-21 15:25:00,77.93,78.0,77.91,77.93,26600.0,54.9378,54.9872,54.9237,54.9378,26600.0
2010-04-21 15:30:00,77.94,78.04,77.94,77.98,43100.0,54.9449,55.0154,54.9449,54.9731,43100.0
2010-04-21 15:35:00,77.99,78.11,77.98,78.06,53700.0,54.9801,55.0647,54.9731,55.0295,53700.0
2010-04-21 15:40:00,78.07,78.22,78.06,78.17,38700.0,55.0365,55.1423,55.0295,55.107,38700.0
2010-04-21 15:45:00,78.16,78.21,78.12,78.19,45400.0,55.1,55.1352,55.0718,55.1211,45400.0
2010-04-21 15:50:00,78.2,78.2,78.1,78.12,36600.0,55.1282,55.1282,55.0577,55.0718,36600.0
2010-04-21 15:55:00,78.12,78.12,78.01,78.05,96700.0,55.0718,55.0718,54.9942,55.0224,96700.0
2010-04-22 09:30:00,77.56,77.68,77.21,77.4,24500.0,54.677,54.7616,54.4303,54.5642,24500.0
2010-04-22 09:35:00,77.41,77.41,77.21,77.23,16200.0,54.5712,54.5712,54.4303,54.4444,16200.0
2010-04-22 09:40:00,77.24,77.24,76.87,76.88,39600.0,54.4514,54.4514,54.1906,54.1976,39600.0
2010-04-22 09:45:00,76.88,77.26,76.87,77.26,12200.0,54.1976,54.4655,54.1906,54.4655,12200.0
2010-04-22 09:50:00,77.24,77.39,77.2,77.26,20600.0,54.4514,54.5571,54.4232,54.4655,20600.0
2010-04-22 09:55:00,77.25,77.32,77.15,77.31,9800.0,54.4585,54.5078,54.388,54.5008,9800.0
2010-04-22 10:00:00,77.31,77.4,77.26,77.28,22200.0,54.5008,54.5642,54.4655,54.4796,22200.0
2010-04-22 10:05:00,77.29,77.56,77.29,77.48,22400.0,54.4867,54.677,54.4867,54.6206,22400.0
2010-04-22 10:10:00,77.46,77.47,77.39,77.46,31900.0,54.6065,54.6135,54.5571,54.6065,31900.0
2010-04-22 10:15:00,77.45,77.54,77.42,77.49,26900.0,54.5994,54.6629,54.5783,54.6276,26900.0
2010-04-22 10:20:00,77.47,77.61,77.47,77.59,15200.0,54.6135,54.7122,54.6135,54.6981,15200.0
2010-04-22 10:25:00,77.59,77.81,77.59,77.73,25800.0,54.6981,54.8532,54.6981,54.7968,25800.0
2010-04-22 10:30:00,77.71,77.71,77.37,77.61,53500.0,54.7827,54.7827,54.543,54.7122,53500.0
2010-04-22 10:35:00,77.62,77.63,77.44,77.44,30800.0,54.7193,54.7263,54.5924,54.5924,30800.0
2010-04-22 10:40:00,77.45,77.48,77.3,77.48,23500.0,54.5994,54.6206,54.4937,54.6206,23500.0
2010-04-22 10:45:00,77.46,77.49,77.32,77.36,37500.0,54.6065,54.6276,54.5078,54.536,37500.0
2010-04-22 10:50:00,77.34,77.41,77.22,77.22,21300.0,54.5219,54.5712,54.4373,54.4373,21300.0
2010-04-22 10:55:00,77.26,77.41,77.25,77.38,28000.0,54.4655,54.5712,54.4585,54.5501,28000.0
2010-04-22 11:00:00,77.37,77.45,77.34,77.42,12700.0,54.543,54.5994,54.5219,54.5783,12700.0
2010-04-22 11:05:00,77.43,77.58,77.4,77.42,22900.0,54.5853,54.6911,54.5642,54.5783,22900.0
2010-04-22 11:10:00,77.41,77.43,77.36,77.43,9900.0,54.5712,54.5853,54.536,54.5853,9900.0
2010-04-22 11:15:00,77.39,77.39,77.24,77.24,11600.0,54.5571,54.5571,54.4514,54.4514,11600.0
2010-04-22 11:20:00,77.23,77.27,77.22,77.26,10600.0,54.4444,54.4726,54.4373,54.4655,10600.0
2010-04-22 11:25:00,77.26,77.26,77.17,77.26,21900.0,54.4655,54.4655,54.4021,54.4655,21900.0
2010-04-22 11:30:00,77.28,77.34,77.2,77.22,15900.0,54.4796,54.5219,54.4232,54.4373,15900.0
2010-04-22 11:35:00,77.21,77.21,77.05,77.09,41100.0,54.4303,54.4303,54.3175,54.3457,41100.0
2010-04-22 11:40:00,77.09,77.12,76.92,76.92,38100.0,54.3457,54.3668,54.2258,54.2258,38100.0
2010-04-22 11:45:00,76.92,76.94,76.71,76.74,69600.0,54.2258,54.2399,54.0778,54.0989,69600.0
2010-04-22 11:50:00,76.75,76.76,76.62,76.63,38600.0,54.106,54.113,54.0143,54.0214,38600.0
2010-04-22 11:55:00,76.63,76.75,76.62,76.64,58400.0,54.0214,54.106,54.0143,54.0284,58400.0
2010-04-22 12:00:00,76.63,76.67,76.6,76.67,21800.0,54.0214,54.0496,54.0002,54.0496,21800.0
2010-04-22 12:05:00,76.68,76.79,76.68,76.76,48100.0,54.0566,54.1342,54.0566,54.113,48100.0
2010-04-22 12:10:00,76.75,76.82,76.74,76.79,47900.0,54.106,54.1553,54.0989,54.1342,47900.0
2010-04-22 12:15:00,76.8,76.81,76.69,76.69,23700.0,54.1412,54.1483,54.0637,54.0637,23700.0
2010-04-22 12:20:00,76.69,76.7,76.62,76.68,30400.0,54.0637,54.0707,54.0143,54.0566,30400.0
2010-04-22 12:25:00,76.68,76.73,76.61,76.73,22000.0,54.0566,54.0919,54.0073,54.0919,22000.0
2010-04-22 12:30:00,76.73,76.81,76.72,76.81,25100.0,54.0919,54.1483,54.0848,54.1483,25100.0
2010-04-22 12:35:00,76.81,76.91,76.79,76.88,22200.0,54.1483,54.2188,54.1342,54.1976,22200.0
2010-04-22 12:40:00,76.88,76.94,76.87,76.94,9900.0,54.1976,54.2399,54.1906,54.2399,9900.0
2010-04-22 12:45:00,76.93,77.04,76.93,77.02,21600.0,54.2329,54.3104,54.2329,54.2963,21600.0
2010-04-22 12:50:00,77.02,77.12,77.01,77.12,14800.0,54.2963,54.3668,54.2893,54.3668,14800.0
2010-04-22 12:55:00,77.12,77.22,77.1,77.19,21900.0,54.3668,54.4373,54.3527,54.4162,21900.0
2010-04-22 13:00:00,77.19,77.35,77.17,77.32,39700.0,54.4162,54.5289,54.4021,54.5078,39700.0
2010-04-22 13:05:00,77.31,77.56,77.31,77.55,22100.0,54.5008,54.677,54.5008,54.6699,22100.0
2010-04-22 13:10:00,77.57,77.67,77.56,77.62,32200.0,54.684,54.7545,54.677,54.7193,32200.0
2010-04-22 13:15:00,77.64,77.72,77.62,77.69,13200.0,54.7334,54.7898,54.7193,54.7686,13200.0
2010-04-22 13:20:00,77.68,77.71,77.63,77.68,12700.0,54.7616,54.7827,54.7263,54.7616,12700.0
2010-04-22 13:25:00,77.69,77.79,77.68,77.72,12300.0,54.7686,54.8391,54.7616,54.7898,12300.0
2010-04-22 13:30:00,77.71,77.73,77.67,77.7,4000.0,54.7827,54.7968,54.7545,54.7757,4000.0
2010-04-22 13:35:00,77.69,77.69,77.6,77.61,11400.0,54.7686,54.7686,54.7052,54.7122,11400.0
2010-04-22 13:40:00,77.59,77.62,77.54,77.57,28100.0,54.6981,54.7193,54.6629,54.684,28100.0
2010-04-22 13:45:00,77.58,77.68,77.57,77.66,10800.0,54.6911,54.7616,54.684,54.7475,10800.0
2010-04-22 13:50:00,77.68,77.7,77.58,77.68,19300.0,54.7616,54.7757,54.6911,54.7616,19300.0
2010-04-22 13:55:00,77.68,77.77,77.68,77.76,18800.0,54.7616,54.825,54.7616,54.818,18800.0
2010-04-22 14:00:00,77.76,77.77,77.72,77.73,23300.0,54.818,54.825,54.7898,54.7968,23300.0
2010-04-22 14:05:00,77.72,77.72,77.61,77.68,11100.0,54.7898,54.7898,54.7122,54.7616,11100.0
2010-04-22 14:10:00,77.67,77.75,77.63,77.75,13000.0,54.7545,54.8109,54.7263,54.8109,13000.0
2010-04-22 14:15:00,77.75,77.9,77.74,77.85,13200.0,54.8109,54.9167,54.8039,54.8814,13200.0
2010-04-22 14:20:00,77.86,77.87,77.79,77.86,12100.0,54.8885,54.8955,54.8391,54.8885,12100.0
2010-04-22 14:25:00,77.87,78.05,77.86,78.03,18800.0,54.8955,55.0224,54.8885,55.0083,18800.0
2010-04-22 14:30:00,78.05,78.13,78.03,78.09,22900.0,55.0224,55.0788,55.0083,55.0506,22900.0
2010-04-22 14:35:00,78.1,78.17,78.07,78.13,18700.0,55.0577,55.107,55.0365,55.0788,18700.0
2010-04-22 14:40:00,78.11,78.13,78.07,78.08,35000.0,55.0647,55.0788,55.0365,55.0436,35000.0
2010-04-22 14:45:00,78.08,78.09,77.93,77.93,23800.0,55.0436,55.0506,54.9378,54.9378,23800.0
2010-04-22 14:50:00,77.92,77.99,77.85,77.99,15400.0,54.9308,54.9801,54.8814,54.9801,15400.0
2010-04-22 14:55:00,77.99,78.01,77.9,77.96,14300.0,54.9801,54.9942,54.9167,54.959,14300.0
2010-04-22 15:00:00,77.96,77.99,77.92,77.95,16300.0,54.959,54.9801,54.9308,54.9519,16300.0
2010-04-22 15:05:00,77.96,77.97,77.88,77.91,10700.0,54.959,54.966,54.9026,54.9237,10700.0
2010-04-22 15:10:00,77.92,78.0,77.88,77.99,17200.0,54.9308,54.9872,54.9026,54.9801,17200.0
2010-04-22 15:15:00,78.01,78.03,77.99,78.02,17800.0,54.9942,55.0083,54.9801,55.0013,17800.0
2010-04-22 15:20:00,78.03,78.2,78.03,78.19,33200.0,55.0083,55.1282,55.0083,55.1211,33200.0
2010-04-22 15:25:00,78.19,78.3,78.18,78.26,19900.0,55.1211,55.1987,55.1141,55.1705,19900.0
2010-04-22 15:30:00,78.26,78.29,78.22,78.22,36000.0,55.1705,55.1916,55.1423,55.1423,36000.0
2010-04-22 15:35:00,78.22,78.23,78.16,78.17,21800.0,55.1423,55.1493,55.1,55.107,21800.0
2010-04-22 15:40:00,78.17,78.3,78.15,78.3,37300.0,55.107,55.1987,55.0929,55.1987,37300.0
2010-04-22 15:45:00,78.29,78.29,78.19,78.24,40300.0,55.1916,55.1916,55.1211,55.1564,40300.0
2010-04-22 15:50:00,78.22,78.29,78.21,78.25,52800.0,55.1423,55.1916,55.1352,55.1634,52800.0
2010-04-22 15:55:00,78.25,78.28,78.21,78.22,67800.0,55.1634,55.1846,55.1352,55.1423,67800.0
2010-04-23 09:30:00,78.28,78.28,77.97,78.01,32500.0,55.1846,55.1846,54.966,54.9942,32500.0
2010-04-23 09:35:00,77.98,78.19,77.88,78.19,33600.0,54.9731,55.1211,54.9026,55.1211,33600.0
2010-04-23 09:40:00,78.15,78.22,77.96,77.96,28500.0,55.0929,55.1423,54.959,54.959,28500.0
2010-04-23 09:45:00,77.92,78.12,77.84,78.08,22400.0,54.9308,55.0718,54.8744,55.0436,22400.0
2010-04-23 09:50:00,78.11,78.27,78.07,78.27,22900.0,55.0647,55.1775,55.0365,55.1775,22900.0
2010-04-23 09:55:00,78.23,78.38,78.2,78.29,15700.0,55.1493,55.2551,55.1282,55.1916,15700.0
2010-04-23 10:00:00,78.3,78.6,78.3,78.44,40900.0,55.1987,55.4102,55.1987,55.2974,40900.0
2010-04-23 10:05:00,78.43,78.55,78.4,78.55,19800.0,55.2903,55.3749,55.2692,55.3749,19800.0
2010-04-23 10:10:00,78.52,78.63,78.52,78.6,19200.0,55.3538,55.4313,55.3538,55.4102,19200.0
2010-04-23 10:15:00,78.59,78.6,78.31,78.31,18300.0,55.4031,55.4102,55.2057,55.2057,18300.0
2010-04-23 10:20:00,78.29,78.3,78.13,78.16,27700.0,55.1916,55.1987,55.0788,55.1,27700.0
2010-04-23 10:25:00,78.15,78.16,78.01,78.01,17200.0,55.0929,55.1,54.9942,54.9942,17200.0
2010-04-23 10:30:00,78.01,78.01,77.82,77.86,38600.0,54.9942,54.9942,54.8603,54.8885,38600.0
2010-04-23 10:35:00,77.85,77.95,77.8,77.94,15500.0,54.8814,54.9519,54.8462,54.9449,15500.0
2010-04-23 10:40:00,77.94,78.03,77.92,78.01,10200.0,54.9449,55.0083,54.9308,54.9942,10200.0
2010-04-23 10:45:00,78.03,78.04,77.87,77.89,9800.0,55.0083,55.0154,54.8955,54.9096,9800.0
2010-04-23 10:50:00,77.92,78.08,77.91,78.03,21600.0,54.9308,55.0436,54.9237,55.0083,21600.0
2010-04-23 10:55:00,78.03,78.07,77.98,78.05,19500.0,55.0083,55.0365,54.9731,55.0224,19500.0
2010-04-23 11:00:00,78.05,78.06,77.87,77.87,23500.0,55.0224,55.0295,54.8955,54.8955,23500.0
2010-04-23 11:05:00,77.86,77.92,77.82,77.86,14600.0,54.8885,54.9308,54.8603,54.8885,14600.0
2010-04-23 11:10:00,77.84,77.88,77.8,77.86,83700.0,54.8744,54.9026,54.8462,54.8885,83700.0
2010-04-23 11:15:00,77.86,78.09,77.86,78.09,18800.0,54.8885,55.0506,54.8885,55.0506,18800.0
2010-04-23 11:20:00,78.09,78.1,77.99,78.0,11200.0,55.0506,55.0577,54.9801,54.9872,11200.0
2010-04-23 11:25:00,77.99,78.0,77.75,77.77,18400.0,54.9801,54.9872,54.8109,54.825,18400.0
2010-04-23 11:30:00,77.76,77.76,77.57,77.63,34700.0,54.818,54.818,54.684,54.7263,34700.0
2010-04-23 11:35:00,77.63,77.86,77.62,77.86,26300.0,54.7263,54.8885,54.7193,54.8885,26300.0
2010-04-23 11:40:00,77.86,77.88,77.68,77.69,13600.0,54.8885,54.9026,54.7616,54.7686,13600.0
2010-04-23 11:45:00,77.7,77.73,77.66,77.7,11300.0,54.7757,54.7968,54.7475,54.7757,11300.0
2010-04-23 11:50:00,77.68,77.68,77.58,77.68,14600.0,54.7616,54.7616,54.6911,54.7616,14600.0
2010-04-23 11:55:00,77.68,77.75,77.66,77.71,25600.0,54.7616,54.8109,54.7475,54.7827,25600.0
2010-04-23 12:00:00,77.71,77.73,77.65,77.66,15200.0,54.7827,54.7968,54.7404,54.7475,15200.0
2010-04-23 12:05:00,77.66,77.72,77.63,77.7,12400.0,54.7475,54.7898,54.7263,54.7757,12400.0
2010-04-23 12:10:00,77.7,77.74,77.65,77.71,19500.0,54.7757,54.8039,54.7404,54.7827,19500.0
2010-04-23 12:15:00,77.71,77.75,77.68,77.75,13900.0,54.7827,54.8109,54.7616,54.8109,13900.0
2010-04-23 12:20:00,77.74,77.81,77.71,77.79,14700.0,54.8039,54.8532,54.7827,54.8391,14700.0
2010-04-23 12:25:00,77.79,77.8,77.76,77.78,8300.0,54.8391,54.8462,54.818,54.8321,8300.0
2010-04-23 12:30:00,77.79,77.82,77.69,77.74,16200.0,54.8391,54.8603,54.7686,54.8039,16200.0
2010-04-23 12:35:00,77.75,77.81,77.73,77.79,13100.0,54.8109,54.8532,54.7968,54.8391,13100.0
2010-04-23 12:40:00,77.79,77.8,77.75,77.78,4800.0,54.8391,54.8462,54.8109,54.8321,4800.0
2010-04-23 12:45:00,77.77,77.81,77.72,77.76,6300.0,54.825,54.8532,54.7898,54.818,6300.0
2010-04-23 12:50:00,77.75,77.79,77.73,77.78,6500.0,54.8109,54.8391,54.7968,54.8321,6500.0
2010-04-23 12:55:00,77.8,77.87,77.78,77.87,8700.0,54.8462,54.8955,54.8321,54.8955,8700.0
2010-04-23 13:00:00,77.85,77.92,77.84,77.86,10700.0,54.8814,54.9308,54.8744,54.8885,10700.0
2010-04-23 13:05:00,77.87,78.0,77.87,78.0,8100.0,54.8955,54.9872,54.8955,54.9872,8100.0
2010-04-23 13:10:00,77.99,78.06,77.98,78.06,5900.0,54.9801,55.0295,54.9731,55.0295,5900.0
2010-04-23 13:15:00,78.05,78.08,77.89,77.89,6600.0,55.0224,55.0436,54.9096,54.9096,6600.0
2010-04-23 13:20:00,77.91,77.94,77.87,77.91,6200.0,54.9237,54.9449,54.8955,54.9237,6200.0
2010-04-23 13:25:00,77.92,77.92,77.86,77.87,9300.0,54.9308,54.9308,54.8885,54.8955,9300.0
2010-04-23 13:30:00,77.88,77.88,77.82,77.86,6100.0,54.9026,54.9026,54.8603,54.8885,6100.0
2010-04-23 13:35:00,77.85,77.86,77.84,77.85,3600.0,54.8814,54.8885,54.8744,54.8814,3600.0
2010-04-23 13:40:00,77.87,77.91,77.86,77.87,8100.0,54.8955,54.9237,54.8885,54.8955,8100.0
2010-04-23 13:45:00,77.85,77.97,77.85,77.95,16800.0,54.8814,54.966,54.8814,54.9519,16800.0
2010-04-23 13:50:00,77.96,77.99,77.93,77.95,5000.0,54.959,54.9801,54.9378,54.9519,5000.0
2010-04-23 13:55:00,77.95,77.98,77.92,77.95,8200.0,54.9519,54.9731,54.9308,54.9519,8200.0
2010-04-23 14:00:00,77.94,77.94,77.88,77.9,7200.0,54.9449,54.9449,54.9026,54.9167,7200.0
2010-04-23 14:05:00,77.94,77.98,77.93,77.94,4400.0,54.9449,54.9731,54.9378,54.9449,4400.0
2010-04-23 14:10:00,77.94,77.97,77.91,77.91,7400.0,54.9449,54.966,54.9237,54.9237,7400.0
2010-04-23 14:15:00,77.93,77.96,77.85,77.89,6800.0,54.9378,54.959,54.8814,54.9096,6800.0
2010-04-23 14:20:00,77.9,77.99,77.86,77.99,12400.0,54.9167,54.9801,54.8885,54.9801,12400.0
2010-04-23 14:25:00,78.0,78.0,77.96,77.97,4800.0,54.9872,54.9872,54.959,54.966,4800.0
2010-04-23 14:30:00,77.97,78.0,77.93,78.0,7800.0,54.966,54.9872,54.9378,54.9872,7800.0
2010-04-23 14:35:00,78.01,78.03,77.94,77.96,6800.0,54.9942,55.0083,54.9449,54.959,6800.0
2010-04-23 14:40:00,77.97,78.04,77.97,77.99,3700.0,54.966,55.0154,54.966,54.9801,3700.0
2010-04-23 14:45:00,77.99,78.05,77.99,78.05,7200.0,54.9801,55.0224,54.9801,55.0224,7200.0
2010-04-23 14:50:00,78.07,78.2,78.04,78.17,18000.0,55.0365,55.1282,55.0154,55.107,18000.0
2010-04-23 14:55:00,78.2,78.21,78.16,78.16,6800.0,55.1282,55.1352,55.1,55.1,6800.0
2010-04-23 15:00:00,78.16,78.17,78.09,78.13,11100.0,55.1,55.107,55.0506,55.0788,11100.0
2010-04-23 15:05:00,78.15,78.15,78.08,78.11,10300.0,55.0929,55.0929,55.0436,55.0647,10300.0
2010-04-23 15:10:00,78.11,78.26,78.11,78.25,13100.0,55.0647,55.1705,55.0647,55.1634,13100.0
2010-04-23 15:15:00,78.25,78.29,78.2,78.29,6300.0,55.1634,55.1916,55.1282,55.1916,6300.0
2010-04-23 15:20:00,78.27,78.33,78.23,78.23,9600.0,55.1775,55.2198,55.1493,55.1493,9600.0
2010-04-23 15:25:00,78.22,78.24,78.18,78.18,8400.0,55.1423,55.1564,55.1141,55.1141,8400.0
2010-04-23 15:30:00,78.2,78.21,78.18,78.2,8600.0,55.1282,55.1352,55.1141,55.1282,8600.0
2010-04-23 15:35:00,78.2,78.26,78.2,78.26,9100.0,55.1282,55.1705,55.1282,55.1705,9100.0
2010-04-23 15:40:00,78.26,78.31,78.23,78.28,28400.0,55.1705,55.2057,55.1493,55.1846,28400.0
2010-04-23 15:45:00,78.28,78.49,78.28,78.45,60900.0,55.1846,55.3326,55.1846,55.3044,60900.0
2010-04-23 15:50:00,78.46,78.53,78.44,78.53,58100.0,55.3115,55.3608,55.2974,55.3608,58100.0
2010-04-23 15:55:00,78.53,78.64,78.52,78.59,116100.0,55.3608,55.4384,55.3538,55.4031,116100.0
2010-04-26 09:30:00,78.38,79.0,78.38,78.85,27800.0,55.2551,55.6921,55.2551,55.5864,27800.0
2010-04-26 09:35:00,78.83,78.99,78.83,78.98,18300.0,55.5723,55.6851,55.5723,55.678,18300.0
2010-04-26 09:40:00,78.98,79.0,78.55,78.58,17100.0,55.678,55.6921,55.3749,55.3961,17100.0
2010-04-26 09:45:00,78.61,78.68,78.54,78.6,14600.0,55.4172,55.4666,55.3679,55.4102,14600.0
2010-04-26 09:50:00,78.61,78.75,78.57,78.62,15900.0,55.4172,55.5159,55.389,55.4243,15900.0
2010-04-26 09:55:00,78.68,78.7,78.41,78.48,58400.0,55.4666,55.4807,55.2762,55.3256,58400.0
2010-04-26 10:00:00,78.5,78.57,78.45,78.54,34700.0,55.3397,55.389,55.3044,55.3679,34700.0
2010-04-26 10:05:00,78.57,78.66,78.51,78.54,22900.0,55.389,55.4525,55.3467,55.3679,22900.0
2010-04-26 10:10:00,78.54,78.6,78.49,78.5,21200.0,55.3679,55.4102,55.3326,55.3397,21200.0
2010-04-26 10:15:00,78.5,78.57,78.41,78.44,18300.0,55.3397,55.389,55.2762,55.2974,18300.0
2010-04-26 10:20:00,78.44,78.51,78.43,78.46,11300.0,55.2974,55.3467,55.2903,55.3115,11300.0
2010-04-26 10:25:00,78.44,78.48,78.37,78.42,14200.0,55.2974,55.3256,55.248,55.2833,14200.0
2010-04-26 10:30:00,78.42,78.57,78.4,78.47,9300.0,55.2833,55.389,55.2692,55.3185,9300.0
2010-04-26 10:35:00,78.48,78.51,78.39,78.46,12100.0,55.3256,55.3467,55.2621,55.3115,12100.0
2010-04-26 10:40:00,78.47,78.52,78.44,78.5,13100.0,55.3185,55.3538,55.2974,55.3397,13100.0
2010-04-26 10:45:00,78.51,78.54,78.44,78.46,31500.0,55.3467,55.3679,55.2974,55.3115,31500.0
2010-04-26 10:50:00,78.46,78.54,78.43,78.54,13400.0,55.3115,55.3679,55.2903,55.3679,13400.0
2010-04-26 10:55:00,78.5,78.51,78.44,78.5,8000.0,55.3397,55.3467,55.2974,55.3397,8000.0
2010-04-26 11:00:00,78.5,78.52,78.44,78.49,11200.0,55.3397,55.3538,55.2974,55.3326,11200.0
2010-04-26 11:05:00,78.48,78.48,78.44,78.45,5500.0,55.3256,55.3256,55.2974,55.3044,5500.0
2010-04-26 11:10:00,78.45,78.51,78.42,78.5,9700.0,55.3044,55.3467,55.2833,55.3397,9700.0
2010-04-26 11:15:00,78.5,78.5,78.32,78.34,17900.0,55.3397,55.3397,55.2128,55.2269,17900.0
2010-04-26 11:20:00,78.32,78.33,78.26,78.27,8600.0,55.2128,55.2198,55.1705,55.1775,8600.0
2010-04-26 11:25:00,78.27,78.31,78.26,78.29,6300.0,55.1775,55.2057,55.1705,55.1916,6300.0
2010-04-26 11:30:00,78.28,78.37,78.28,78.36,13900.0,55.1846,55.248,55.1846,55.241,13900.0
2010-04-26 11:35:00,78.36,78.4,78.35,78.4,7700.0,55.241,55.2692,55.2339,55.2692,7700.0
2010-04-26 11:40:00,78.39,78.44,78.36,78.43,56800.0,55.2621,55.2974,55.241,55.2903,56800.0
2010-04-26 11:45:00,78.44,78.55,78.44,78.5,30600.0,55.2974,55.3749,55.2974,55.3397,30600.0
2010-04-26 11:50:00,78.49,78.54,78.44,78.47,22300.0,55.3326,55.3679,55.2974,55.3185,22300.0
2010-04-26 11:55:00,78.46,78.53,78.45,78.52,5300.0,55.3115,55.3608,55.3044,55.3538,5300.0
2010-04-26 12:00:00,78.49,78.52,78.46,78.52,5200.0,55.3326,55.3538,55.3115,55.3538,5200.0
2010-04-26 12:05:00,78.53,78.57,78.52,78.53,5600.0,55.3608,55.389,55.3538,55.3608,5600.0
2010-04-26 12:10:00,78.55,78.62,78.54,78.61,3800.0,55.3749,55.4243,55.3679,55.4172,3800.0
2010-04-26 12:15:00,78.6,78.66,78.57,78.64,11000.0,55.4102,55.4525,55.389,55.4384,11000.0
2010-04-26 12:20:00,78.65,78.65,78.57,78.62,11300.0,55.4454,55.4454,55.389,55.4243,11300.0
2010-04-26 12:25:00,78.62,78.65,78.61,78.61,3100.0,55.4243,55.4454,55.4172,55.4172,3100.0
2010-04-26 12:30:00,78.63,78.63,78.58,78.61,3900.0,55.4313,55.4313,55.3961,55.4172,3900.0
2010-04-26 12:35:00,78.61,78.61,78.58,78.6,5800.0,55.4172,55.4172,55.3961,55.4102,5800.0
2010-04-26 12:40:00,78.58,78.58,78.48,78.48,75800.0,55.3961,55.3961,55.3256,55.3256,75800.0
2010-04-26 12:45:00,78.47,78.6,78.45,78.56,24800.0,55.3185,55.4102,55.3044,55.382,24800.0
2010-04-26 12:50:00,78.56,78.56,78.42,78.5,17800.0,55.382,55.382,55.2833,55.3397,17800.0
2010-04-26 12:55:00,78.49,78.54,78.47,78.53,16600.0,55.3326,55.3679,55.3185,55.3608,16600.0
2010-04-26 13:00:00,78.52,78.64,78.51,78.61,8700.0,55.3538,55.4384,55.3467,55.4172,8700.0
2010-04-26 13:05:00,78.59,78.6,78.55,78.56,5300.0,55.4031,55.4102,55.3749,55.382,5300.0
2010-04-26 13:10:00,78.56,78.66,78.56,78.61,7700.0,55.382,55.4525,55.382,55.4172,7700.0
2010-04-26 13:15:00,78.61,78.61,78.56,78.59,3200.0,55.4172,55.4172,55.382,55.4031,3200.0
2010-04-26 13:20:00,78.6,78.62,78.56,78.62,5800.0,55.4102,55.4243,55.382,55.4243,5800.0
2010-04-26 13:25:00,78.61,78.62,78.57,78.57,9500.0,55.4172,55.4243,55.389,55.389,9500.0
2010-04-26 13:30:00,78.58,78.59,78.53,78.56,9600.0,55.3961,55.4031,55.3608,55.382,9600.0
2010-04-26 13:35:00,78.55,78.64,78.52,78.62,13500.0,55.3749,55.4384,55.3538,55.4243,13500.0
2010-04-26 13:40:00,78.62,78.65,78.58,78.61,7500.0,55.4243,55.4454,55.3961,55.4172,7500.0
2010-04-26 13:45:00,78.61,78.64,78.58,78.62,6100.0,55.4172,55.4384,55.3961,55.4243,6100.0
2010-04-26 13:50:00,78.6,78.63,78.58,78.62,5300.0,55.4102,55.4313,55.3961,55.4243,5300.0
2010-04-26 13:55:00,78.63,78.64,78.6,78.6,3300.0,55.4313,55.4384,55.4102,55.4102,3300.0
2010-04-26 14:00:00,78.59,78.62,78.57,78.62,12600.0,55.4031,55.4243,55.389,55.4243,12600.0
2010-04-26 14:05:00,78.61,78.65,78.59,78.63,12400.0,55.4172,55.4454,55.4031,55.4313,12400.0
2010-04-26 14:10:00,78.64,78.68,78.6,78.67,6500.0,55.4384,55.4666,55.4102,55.4595,6500.0
2010-04-26 14:15:00,78.68,78.75,78.68,78.73,7400.0,55.4666,55.5159,55.4666,55.5018,7400.0
2010-04-26 14:20:00,78.73,78.78,78.69,78.78,9600.0,55.5018,55.537,55.4736,55.537,9600.0
2010-04-26 14:25:00,78.78,78.82,78.73,78.79,14300.0,55.537,55.5652,55.5018,55.5441,14300.0
2010-04-26 14:30:00,78.78,78.79,78.69,78.74,13300.0,55.537,55.5441,55.4736,55.5088,13300.0
2010-04-26 14:35:00,78.74,78.75,78.69,78.7,6200.0,55.5088,55.5159,55.4736,55.4807,6200.0
2010-04-26 14:40:00,78.68,78.68,78.59,78.6,5700.0,55.4666,55.4666,55.4031,55.4102,5700.0
2010-04-26 14:45:00,78.6,78.74,78.6,78.72,22300.0,55.4102,55.5088,55.4102,55.4948,22300.0
2010-04-26 14:50:00,78.73,78.77,78.68,78.77,16700.0,55.5018,55.53,55.4666,55.53,16700.0
2010-04-26 14:55:00,78.77,78.77,78.63,78.64,24500.0,55.53,55.53,55.4313,55.4384,24500.0
2010-04-26 15:00:00,78.63,78.65,78.5,78.52,34600.0,55.4313,55.4454,55.3397,55.3538,34600.0
2010-04-26 15:05:00,78.52,78.61,78.5,78.59,26900.0,55.3538,55.4172,55.3397,55.4031,26900.0
2010-04-26 15:10:00,78.6,78.63,78.54,78.56,37900.0,55.4102,55.4313,55.3679,55.382,37900.0
2010-04-26 15:15:00,78.58,78.7,78.56,78.65,21700.0,55.3961,55.4807,55.382,55.4454,21700.0
2010-04-26 15:20:00,78.65,78.68,78.56,78.63,29800.0,55.4454,55.4666,55.382,55.4313,29800.0
2010-04-26 15:25:00,78.65,78.66,78.6,78.64,22500.0,55.4454,55.4525,55.4102,55.4384,22500.0
2010-04-26 15:30:00,78.66,78.72,78.59,78.59,25000.0,55.4525,55.4948,55.4031,55.4031,25000.0
2010-04-26 15:35:00,78.62,78.68,78.6,78.6,36400.0,55.4243,55.4666,55.4102,55.4102,36400.0
2010-04-26 15:40:00,78.6,78.61,78.53,78.57,44500.0,55.4102,55.4172,55.3608,55.389,44500.0
2010-04-26 15:45:00,78.57,78.6,78.53,78.6,62800.0,55.389,55.4102,55.3608,55.4102,62800.0
2010-04-26 15:50:00,78.59,78.68,78.59,78.68,52900.0,55.4031,55.4666,55.4031,55.4666,52900.0
2010-04-26 15:55:00,78.67,78.68,78.63,78.64,104800.0,55.4595,55.4666,55.4313,55.4384,104800.0
2010-04-27 09:30:00,78.5,78.7,78.45,78.59,36000.0,55.3397,55.4807,55.3044,55.4031,36000.0
2010-04-27 09:35:00,78.53,78.59,77.92,78.01,79800.0,55.3608,55.4031,54.9308,54.9942,79800.0
2010-04-27 09:40:00,78.01,78.2,77.98,78.12,26500.0,54.9942,55.1282,54.9731,55.0718,26500.0
2010-04-27 09:45:00,78.14,78.38,78.11,78.24,16900.0,55.0859,55.2551,55.0647,55.1564,16900.0
2010-04-27 09:50:00,78.24,78.31,78.1,78.18,24200.0,55.1564,55.2057,55.0577,55.1141,24200.0
2010-04-27 09:55:00,78.17,78.42,78.12,78.4,15300.0,55.107,55.2833,55.0718,55.2692,15300.0
2010-04-27 10:00:00,78.42,78.62,78.3,78.36,78300.0,55.2833,55.4243,55.1987,55.241,78300.0
2010-04-27 10:05:00,78.37,78.41,78.3,78.41,16100.0,55.248,55.2762,55.1987,55.2762,16100.0
2010-04-27 10:10:00,78.43,78.43,78.25,78.37,18000.0,55.2903,55.2903,55.1634,55.248,18000.0
2010-04-27 10:15:00,78.38,78.4,78.28,78.37,17900.0,55.2551,55.2692,55.1846,55.248,17900.0
2010-04-27 10:20:00,78.34,78.45,78.27,78.41,17300.0,55.2269,55.3044,55.1775,55.2762,17300.0
2010-04-27 10:25:00,78.4,78.41,78.25,78.34,26000.0,55.2692,55.2762,55.1634,55.2269,26000.0
2010-04-27 10:30:00,78.34,78.46,78.25,78.44,20800.0,55.2269,55.3115,55.1634,55.2974,20800.0
2010-04-27 10:35:00,78.44,78.45,78.38,78.4,10700.0,55.2974,55.3044,55.2551,55.2692,10700.0
2010-04-27 10:40:00,78.39,78.42,78.3,78.35,16300.0,55.2621,55.2833,55.1987,55.2339,16300.0
2010-04-27 10:45:00,78.31,78.48,78.31,78.48,11300.0,55.2057,55.3256,55.2057,55.3256,11300.0
2010-04-27 10:50:00,78.45,78.48,78.25,78.27,13500.0,55.3044,55.3256,55.1634,55.1775,13500.0
2010-04-27 10:55:00,78.29,78.43,78.25,78.37,15400.0,55.1916,55.2903,55.1634,55.248,15400.0
2010-04-27 11:00:00,78.35,78.38,78.28,78.37,12000.0,55.2339,55.2551,55.1846,55.248,12000.0
2010-04-27 11:05:00,78.35,78.36,78.27,78.31,10500.0,55.2339,55.241,55.1775,55.2057,10500.0
2010-04-27 11:10:00,78.3,78.31,78.08,78.13,39100.0,55.1987,55.2057,55.0436,55.0788,39100.0
2010-04-27 11:15:00,78.13,78.14,77.84,77.91,38300.0,55.0788,55.0859,54.8744,54.9237,38300.0
2010-04-27 11:20:00,77.91,78.0,77.82,77.83,35100.0,54.9237,54.9872,54.8603,54.8673,35100.0
2010-04-27 11:25:00,77.83,77.84,77.5,77.73,59700.0,54.8673,54.8744,54.6347,54.7968,59700.0
2010-04-27 11:30:00,77.7,77.71,77.25,77.6,67300.0,54.7757,54.7827,54.4585,54.7052,67300.0
2010-04-27 11:35:00,77.6,77.62,77.47,77.47,16700.0,54.7052,54.7193,54.6135,54.6135,16700.0
2010-04-27 11:40:00,77.46,77.72,77.46,77.64,18500.0,54.6065,54.7898,54.6065,54.7334,18500.0
2010-04-27 11:45:00,77.65,77.65,77.44,77.45,14900.0,54.7404,54.7404,54.5924,54.5994,14900.0
2010-04-27 11:50:00,77.44,77.47,77.19,77.19,34300.0,54.5924,54.6135,54.4162,54.4162,34300.0
2010-04-27 11:55:00,77.22,77.38,77.19,77.34,34600.0,54.4373,54.5501,54.4162,54.5219,34600.0
2010-04-27 12:00:00,77.34,77.56,77.32,77.51,13000.0,54.5219,54.677,54.5078,54.6417,13000.0
2010-04-27 12:05:00,77.53,77.57,77.31,77.32,14900.0,54.6558,54.684,54.5008,54.5078,14900.0
2010-04-27 12:10:00,77.29,77.32,77.0,77.01,46700.0,54.4867,54.5078,54.2822,54.2893,46700.0
2010-04-27 12:15:00,77.02,77.45,77.02,77.4,17500.0,54.2963,54.5994,54.2963,54.5642,17500.0
2010-04-27 12:20:00,77.39,77.4,77.18,77.19,23800.0,54.5571,54.5642,54.4091,54.4162,23800.0
2010-04-27 12:25:00,77.19,77.25,77.13,77.23,35700.0,54.4162,54.4585,54.3739,54.4444,35700.0
2010-04-27 12:30:00,77.23,77.26,77.12,77.14,15300.0,54.4444,54.4655,54.3668,54.3809,15300.0
2010-04-27 12:35:00,77.17,77.33,77.15,77.18,23700.0,54.4021,54.5149,54.388,54.4091,23700.0
2010-04-27 12:40:00,77.18,77.35,77.14,77.35,28200.0,54.4091,54.5289,54.3809,54.5289,28200.0
2010-04-27 12:45:00,77.32,77.51,77.3,77.49,40200.0,54.5078,54.6417,54.4937,54.6276,40200.0
2010-04-27 12:50:00,77.48,77.54,77.45,77.47,18200.0,54.6206,54.6629,54.5994,54.6135,18200.0
2010-04-27 12:55:00,77.47,77.51,77.46,77.47,22000.0,54.6135,54.6417,54.6065,54.6135,22000.0
2010-04-27 13:00:00,77.47,77.47,77.33,77.36,21700.0,54.6135,54.6135,54.5149,54.536,21700.0
2010-04-27 13:05:00,77.35,77.47,77.34,77.43,28900.0,54.5289,54.6135,54.5219,54.5853,28900.0
2010-04-27 13:10:00,77.43,77.47,77.4,77.42,12200.0,54.5853,54.6135,54.5642,54.5783,12200.0
2010-04-27 13:15:00,77.41,77.63,77.4,77.63,16600.0,54.5712,54.7263,54.5642,54.7263,16600.0
2010-04-27 13:20:00,77.64,77.73,77.57,77.64,20600.0,54.7334,54.7968,54.684,54.7334,20600.0
2010-04-27 13:25:00,77.64,77.72,77.64,77.69,21600.0,54.7334,54.7898,54.7334,54.7686,21600.0
2010-04-27 13:30:00,77.7,77.72,77.61,77.64,35600.0,54.7757,54.7898,54.7122,54.7334,35600.0
2010-04-27 13:35:00,77.64,77.7,77.61,77.64,13400.0,54.7334,54.7757,54.7122,54.7334,13400.0
2010-04-27 13:40:00,77.64,77.66,77.6,77.66,15500.0,54.7334,54.7475,54.7052,54.7475,15500.0
2010-04-27 13:45:00,77.66,77.67,77.59,77.62,31600.0,54.7475,54.7545,54.6981,54.7193,31600.0
2010-04-27 13:50:00,77.62,77.68,77.6,77.64,23600.0,54.7193,54.7616,54.7052,54.7334,23600.0
2010-04-27 13:55:00,77.65,77.67,77.6,77.61,24200.0,54.7404,54.7545,54.7052,54.7122,24200.0
2010-04-27 14:00:00,77.59,77.64,77.42,77.57,37800.0,54.6981,54.7334,54.5783,54.684,37800.0
2010-04-27 14:05:00,77.53,77.54,77.4,77.44,46000.0,54.6558,54.6629,54.5642,54.5924,46000.0
2010-04-27 14:10:00,77.44,77.48,77.33,77.36,30400.0,54.5924,54.6206,54.5149,54.536,30400.0
2010-04-27 14:15:00,77.36,77.38,77.28,77.28,25300.0,54.536,54.5501,54.4796,54.4796,25300.0
2010-04-27 14:20:00,77.3,77.3,77.22,77.26,21800.0,54.4937,54.4937,54.4373,54.4655,21800.0
2010-04-27 14:25:00,77.27,77.33,77.21,77.23,36200.0,54.4726,54.5149,54.4303,54.4444,36200.0
2010-04-27 14:30:00,77.22,77.3,77.2,77.24,30600.0,54.4373,54.4937,54.4232,54.4514,30600.0
2010-04-27 14:35:00,77.23,77.23,77.14,77.21,36900.0,54.4444,54.4444,54.3809,54.4303,36900.0
2010-04-27 14:40:00,77.21,77.27,77.07,77.24,26700.0,54.4303,54.4726,54.3316,54.4514,26700.0
2010-04-27 14:45:00,77.21,77.3,77.13,77.3,26600.0,54.4303,54.4937,54.3739,54.4937,26600.0
2010-04-27 14:50:00,77.31,77.31,77.17,77.3,23700.0,54.5008,54.5008,54.4021,54.4937,23700.0
2010-04-27 14:55:00,77.29,77.31,77.08,77.08,32400.0,54.4867,54.5008,54.3386,54.3386,32400.0
2010-04-27 15:00:00,77.1,77.17,77.01,77.16,41900.0,54.3527,54.4021,54.2893,54.395,41900.0
2010-04-27 15:05:00,77.14,77.38,77.12,77.38,37100.0,54.3809,54.5501,54.3668,54.5501,37100.0
2010-04-27 15:10:00,77.38,77.39,77.3,77.35,24700.0,54.5501,54.5571,54.4937,54.5289,24700.0
2010-04-27 15:15:00,77.35,77.43,77.31,77.43,40100.0,54.5289,54.5853,54.5008,54.5853,40100.0
2010-04-27 15:20:00,77.42,77.43,77.26,77.26,49400.0,54.5783,54.5853,54.4655,54.4655,49400.0
2010-04-27 15:25:00,77.26,77.27,77.07,77.07,58200.0,54.4655,54.4726,54.3316,54.3316,58200.0
2010-04-27 15:30:00,77.07,77.08,76.94,76.97,89400.0,54.3316,54.3386,54.2399,54.2611,89400.0
2010-04-27 15:35:00,76.96,77.03,76.89,76.97,78500.0,54.254,54.3034,54.2047,54.2611,78500.0
2010-04-27 15:40:00,76.98,76.98,76.8,76.88,99300.0,54.2681,54.2681,54.1412,54.1976,99300.0
2010-04-27 15:45:00,76.87,76.88,76.68,76.69,98300.0,54.1906,54.1976,54.0566,54.0637,98300.0
2010-04-27 15:50:00,76.7,76.79,76.52,76.6,116000.0,54.0707,54.1342,53.9438,54.0002,116000.0
2010-04-27 15:55:00,76.59,76.67,76.54,76.59,114500.0,53.9932,54.0496,53.9579,53.9932,114500.0
2010-04-28 09:30:00,76.72,77.35,76.0,76.26,81800.0,54.0848,54.5289,53.5772,53.7605,81800.0
2010-04-28 09:35:00,76.14,77.15,76.0,76.95,29500.0,53.6759,54.388,53.5772,54.247,29500.0
2010-04-28 09:40:00,76.94,76.96,76.06,76.28,41400.0,54.2399,54.254,53.6195,53.7746,41400.0
2010-04-28 09:45:00,76.29,76.65,76.17,76.31,26200.0,53.7817,54.0355,53.6971,53.7958,26200.0
2010-04-28 09:50:00,76.33,76.33,75.99,76.0,27200.0,53.8099,53.8099,53.5702,53.5772,27200.0
2010-04-28 09:55:00,76.03,76.16,75.95,76.16,22400.0,53.5984,53.69,53.542,53.69,22400.0
2010-04-28 10:00:00,76.16,76.24,76.05,76.05,23900.0,53.69,53.7464,53.6125,53.6125,23900.0
2010-04-28 10:05:00,76.06,76.23,76.01,76.17,19200.0,53.6195,53.7394,53.5843,53.6971,19200.0
2010-04-28 10:10:00,76.14,76.17,76.05,76.12,22600.0,53.6759,53.6971,53.6125,53.6618,22600.0
2010-04-28 10:15:00,76.12,76.21,76.03,76.1,32300.0,53.6618,53.7253,53.5984,53.6477,32300.0
2010-04-28 10:20:00,76.1,76.19,76.1,76.16,22800.0,53.6477,53.7112,53.6477,53.69,22800.0
2010-04-28 10:25:00,76.19,76.33,76.07,76.29,23100.0,53.7112,53.8099,53.6266,53.7817,23100.0
2010-04-28 10:30:00,76.29,76.32,76.21,76.31,19700.0,53.7817,53.8028,53.7253,53.7958,19700.0
2010-04-28 10:35:00,76.32,76.32,76.15,76.24,17300.0,53.8028,53.8028,53.683,53.7464,17300.0
2010-04-28 10:40:00,76.19,76.25,76.11,76.25,13000.0,53.7112,53.7535,53.6548,53.7535,13000.0
2010-04-28 10:45:00,76.26,76.48,76.26,76.47,34600.0,53.7605,53.9156,53.7605,53.9086,34600.0
2010-04-28 10:50:00,76.48,76.93,76.47,76.86,43400.0,53.9156,54.2329,53.9086,54.1835,43400.0
2010-04-28 10:55:00,76.83,76.83,76.7,76.71,10600.0,54.1624,54.1624,54.0707,54.0778,10600.0
2010-04-28 11:00:00,76.73,76.78,76.63,76.66,8600.0,54.0919,54.1271,54.0214,54.0425,8600.0
2010-04-28 11:05:00,76.69,76.76,76.6,76.61,10900.0,54.0637,54.113,54.0002,54.0073,10900.0
2010-04-28 11:10:00,76.62,76.86,76.6,76.82,15600.0,54.0143,54.1835,54.0002,54.1553,15600.0
2010-04-28 11:15:00,76.85,76.89,76.79,76.89,32600.0,54.1765,54.2047,54.1342,54.2047,32600.0
2010-04-28 11:20:00,76.87,76.9,76.82,76.88,15000.0,54.1906,54.2117,54.1553,54.1976,15000.0
2010-04-28 11:25:00,76.87,76.89,76.3,76.63,114700.0,54.1906,54.2047,53.7887,54.0214,114700.0
2010-04-28 11:30:00,76.67,76.67,76.44,76.48,50900.0,54.0496,54.0496,53.8874,53.9156,50900.0
2010-04-28 11:35:00,76.49,76.57,76.16,76.26,83500.0,53.9227,53.9791,53.69,53.7605,83500.0
2010-04-28 11:40:00,76.29,76.61,76.26,76.53,49400.0,53.7817,54.0073,53.7605,53.9509,49400.0
2010-04-28 11:45:00,76.55,76.72,76.5,76.5,30500.0,53.965,54.0848,53.9297,53.9297,30500.0
2010-04-28 11:50:00,76.56,76.67,76.44,76.62,23800.0,53.972,54.0496,53.8874,54.0143,23800.0
2010-04-28 11:55:00,76.62,76.84,76.56,76.78,37400.0,54.0143,54.1694,53.972,54.1271,37400.0
2010-04-28 12:00:00,76.78,76.81,76.56,76.59,26500.0,54.1271,54.1483,53.972,53.9932,26500.0
2010-04-28 12:05:00,76.56,76.56,76.41,76.47,8600.0,53.972,53.972,53.8663,53.9086,8600.0
2010-04-28 12:10:00,76.47,76.6,76.45,76.58,12600.0,53.9086,54.0002,53.8945,53.9861,12600.0
2010-04-28 12:15:00,76.6,76.67,76.57,76.66,7500.0,54.0002,54.0496,53.9791,54.0425,7500.0
2010-04-28 12:20:00,76.66,76.74,76.63,76.63,12600.0,54.0425,54.0989,54.0214,54.0214,12600.0
2010-04-28 12:25:00,76.66,76.86,76.61,76.82,11300.0,54.0425,54.1835,54.0073,54.1553,11300.0
2010-04-28 12:30:00,76.79,76.84,76.74,76.84,16800.0,54.1342,54.1694,54.0989,54.1694,16800.0
2010-04-28 12:35:00,76.85,76.98,76.8,76.9,15500.0,54.1765,54.2681,54.1412,54.2117,15500.0
2010-04-28 12:40:00,76.9,76.92,76.84,76.86,6000.0,54.2117,54.2258,54.1694,54.1835,6000.0
2010-04-28 12:45:00,76.83,76.85,76.81,76.82,4400.0,54.1624,54.1765,54.1483,54.1553,4400.0
2010-04-28 12:50:00,76.81,76.81,76.79,76.81,1900.0,54.1483,54.1483,54.1342,54.1483,1900.0
2010-04-28 12:55:00,76.81,76.81,76.75,76.81,5500.0,54.1483,54.1483,54.106,54.1483,5500.0
2010-04-28 13:00:00,76.85,76.87,76.78,76.79,8700.0,54.1765,54.1906,54.1271,54.1342,8700.0
2010-04-28 13:05:00,76.76,76.83,76.74,76.77,8900.0,54.113,54.1624,54.0989,54.1201,8900.0
2010-04-28 13:10:00,76.8,76.8,76.63,76.64,8100.0,54.1412,54.1412,54.0214,54.0284,8100.0
2010-04-28 13:15:00,76.62,76.78,76.62,76.78,9400.0,54.0143,54.1271,54.0143,54.1271,9400.0
2010-04-28 13:20:00,76.78,76.84,76.78,76.8,5600.0,54.1271,54.1694,54.1271,54.1412,5600.0
2010-04-28 13:25:00,76.81,76.84,76.8,76.83,8700.0,54.1483,54.1694,54.1412,54.1624,8700.0
2010-04-28 13:30:00,76.82,76.86,76.74,76.77,29700.0,54.1553,54.1835,54.0989,54.1201,29700.0
2010-04-28 13:35:00,76.77,76.82,76.75,76.81,13400.0,54.1201,54.1553,54.106,54.1483,13400.0
2010-04-28 13:40:00,76.83,76.88,76.8,76.8,10900.0,54.1624,54.1976,54.1412,54.1412,10900.0
2010-04-28 13:45:00,76.79,76.84,76.77,76.77,7900.0,54.1342,54.1694,54.1201,54.1201,7900.0
2010-04-28 13:50:00,76.79,76.87,76.79,76.86,10200.0,54.1342,54.1906,54.1342,54.1835,10200.0
2010-04-28 13:55:00,76.85,76.93,76.84,76.93,6900.0,54.1765,54.2329,54.1694,54.2329,6900.0
2010-04-28 14:00:00,76.94,76.98,76.94,76.97,6700.0,54.2399,54.2681,54.2399,54.2611,6700.0
2010-04-28 14:05:00,76.98,76.98,76.83,76.96,32400.0,54.2681,54.2681,54.1624,54.254,32400.0
2010-04-28 14:10:00,76.95,76.99,76.93,76.95,23400.0,54.247,54.2752,54.2329,54.247,23400.0
2010-04-28 14:15:00,76.94,76.98,76.76,76.8,19700.0,54.2399,54.2681,54.113,54.1412,19700.0
2010-04-28 14:20:00,76.83,77.15,76.81,77.07,18900.0,54.1624,54.388,54.1483,54.3316,18900.0
2010-04-28 14:25:00,77.06,77.25,77.06,77.14,13800.0,54.3245,54.4585,54.3245,54.3809,13800.0
2010-04-28 14:30:00,77.13,77.15,76.97,77.15,23000.0,54.3739,54.388,54.2611,54.388,23000.0
2010-04-28 14:35:00,77.12,77.19,77.05,77.17,15200.0,54.3668,54.4162,54.3175,54.4021,15200.0
2010-04-28 14:40:00,77.2,77.23,77.13,77.18,10100.0,54.4232,54.4444,54.3739,54.4091,10100.0
2010-04-28 14:45:00,77.2,77.22,76.91,76.93,20100.0,54.4232,54.4373,54.2188,54.2329,20100.0
2010-04-28 14:50:00,76.93,77.19,76.93,77.06,22700.0,54.2329,54.4162,54.2329,54.3245,22700.0
2010-04-28 14:55:00,77.06,77.21,77.05,77.2,18800.0,54.3245,54.4303,54.3175,54.4232,18800.0
2010-04-28 15:00:00,77.21,77.3,77.21,77.25,12100.0,54.4303,54.4937,54.4303,54.4585,12100.0
2010-04-28 15:05:00,77.25,77.25,77.03,77.03,11400.0,54.4585,54.4585,54.3034,54.3034,11400.0
2010-04-28 15:10:00,77.02,77.04,76.94,76.98,14700.0,54.2963,54.3104,54.2399,54.2681,14700.0
2010-04-28 15:15:00,77.0,77.07,76.94,77.07,66500.0,54.2822,54.3316,54.2399,54.3316,66500.0
2010-04-28 15:20:00,77.07,77.12,76.98,77.08,17800.0,54.3316,54.3668,54.2681,54.3386,17800.0
2010-04-28 15:25:00,77.09,77.13,77.06,77.08,21200.0,54.3457,54.3739,54.3245,54.3386,21200.0
2010-04-28 15:30:00,77.09,77.16,77.01,77.03,23100.0,54.3457,54.395,54.2893,54.3034,23100.0
2010-04-28 15:35:00,77.03,77.06,76.9,76.96,57800.0,54.3034,54.3245,54.2117,54.254,57800.0
2010-04-28 15:40:00,76.97,77.0,76.84,76.94,45900.0,54.2611,54.2822,54.1694,54.2399,45900.0
2010-04-28 15:45:00,76.93,76.93,76.53,76.74,103300.0,54.2329,54.2329,53.9509,54.0989,103300.0
2010-04-28 15:50:00,76.73,76.94,76.66,76.92,65400.0,54.0919,54.2399,54.0425,54.2258,65400.0
2010-04-28 15:55:00,76.92,77.06,76.91,77.06,73700.0,54.2258,54.3245,54.2188,54.3245,73700.0
2010-04-29 09:30:00,77.55,77.8,77.27,77.5,60400.0,54.6699,54.8462,54.4726,54.6347,60400.0
2010-04-29 09:35:00,77.55,77.67,77.46,77.57,21300.0,54.6699,54.7545,54.6065,54.684,21300.0
2010-04-29 09:40:00,77.54,77.7,77.5,77.53,18300.0,54.6629,54.7757,54.6347,54.6558,18300.0
2010-04-29 09:45:00,77.54,77.6,77.46,77.51,15200.0,54.6629,54.7052,54.6065,54.6417,15200.0
2010-04-29 09:50:00,77.51,77.66,77.5,77.59,13500.0,54.6417,54.7475,54.6347,54.6981,13500.0
2010-04-29 09:55:00,77.57,77.57,77.26,77.26,9500.0,54.684,54.684,54.4655,54.4655,9500.0
2010-04-29 10:00:00,77.25,77.25,77.12,77.15,31700.0,54.4585,54.4585,54.3668,54.388,31700.0
2010-04-29 10:05:00,77.15,77.16,76.94,76.94,35000.0,54.388,54.395,54.2399,54.2399,35000.0
2010-04-29 10:10:00,76.96,76.96,76.75,76.77,19800.0,54.254,54.254,54.106,54.1201,19800.0
2010-04-29 10:15:00,76.75,76.75,76.58,76.68,19800.0,54.106,54.106,53.9861,54.0566,19800.0
2010-04-29 10:20:00,76.66,77.13,76.66,77.07,19600.0,54.0425,54.3739,54.0425,54.3316,19600.0
2010-04-29 10:25:00,77.12,77.27,77.09,77.19,7300.0,54.3668,54.4726,54.3457,54.4162,7300.0
2010-04-29 10:30:00,77.2,77.2,77.01,77.11,22600.0,54.4232,54.4232,54.2893,54.3598,22600.0
2010-04-29 10:35:00,77.1,77.13,77.07,77.12,8800.0,54.3527,54.3739,54.3316,54.3668,8800.0
2010-04-29 10:40:00,77.13,77.13,77.0,77.06,21600.0,54.3739,54.3739,54.2822,54.3245,21600.0
2010-04-29 10:45:00,77.02,77.18,77.02,77.06,17300.0,54.2963,54.4091,54.2963,54.3245,17300.0
2010-04-29 10:50:00,77.07,77.44,77.07,77.44,18900.0,54.3316,54.5924,54.3316,54.5924,18900.0
2010-04-29 10:55:00,77.43,77.71,77.43,77.71,23800.0,54.5853,54.7827,54.5853,54.7827,23800.0
2010-04-29 11:00:00,77.7,77.71,77.25,77.53,47600.0,54.7757,54.7827,54.4585,54.6558,47600.0
2010-04-29 11:05:00,77.54,77.59,77.36,77.45,53000.0,54.6629,54.6981,54.536,54.5994,53000.0
2010-04-29 11:10:00,77.45,77.72,77.44,77.72,15000.0,54.5994,54.7898,54.5924,54.7898,15000.0
2010-04-29 11:15:00,77.71,77.8,77.58,77.62,37600.0,54.7827,54.8462,54.6911,54.7193,37600.0
2010-04-29 11:20:00,77.63,77.74,77.56,77.63,14400.0,54.7263,54.8039,54.677,54.7263,14400.0
2010-04-29 11:25:00,77.6,77.78,77.6,77.76,17800.0,54.7052,54.8321,54.7052,54.818,17800.0
2010-04-29 11:30:00,77.75,77.76,77.65,77.7,24200.0,54.8109,54.818,54.7404,54.7757,24200.0
2010-04-29 11:35:00,77.71,77.8,77.69,77.74,11600.0,54.7827,54.8462,54.7686,54.8039,11600.0
2010-04-29 11:40:00,77.76,77.78,77.71,77.78,10100.0,54.818,54.8321,54.7827,54.8321,10100.0
2010-04-29 11:45:00,77.76,77.77,77.73,77.74,10700.0,54.818,54.825,54.7968,54.8039,10700.0
2010-04-29 11:50:00,77.74,77.83,77.73,77.8,16400.0,54.8039,54.8673,54.7968,54.8462,16400.0
2010-04-29 11:55:00,77.8,77.83,77.78,77.82,8100.0,54.8462,54.8673,54.8321,54.8603,8100.0
2010-04-29 12:00:00,77.82,77.85,77.73,77.84,13700.0,54.8603,54.8814,54.7968,54.8744,13700.0
2010-04-29 12:05:00,77.85,77.87,77.78,77.78,19800.0,54.8814,54.8955,54.8321,54.8321,19800.0
2010-04-29 12:10:00,77.81,77.95,77.81,77.91,11300.0,54.8532,54.9519,54.8532,54.9237,11300.0
2010-04-29 12:15:00,77.89,77.95,77.85,77.93,3400.0,54.9096,54.9519,54.8814,54.9378,3400.0
2010-04-29 12:20:00,77.94,77.95,77.87,77.89,7500.0,54.9449,54.9519,54.8955,54.9096,7500.0
2010-04-29 12:25:00,77.88,77.91,77.85,77.91,4800.0,54.9026,54.9237,54.8814,54.9237,4800.0
2010-04-29 12:30:00,77.87,77.95,77.83,77.94,25900.0,54.8955,54.9519,54.8673,54.9449,25900.0
2010-04-29 12:35:00,77.91,77.94,77.85,77.85,5700.0,54.9237,54.9449,54.8814,54.8814,5700.0
2010-04-29 12:40:00,77.85,77.98,77.84,77.88,11900.0,54.8814,54.9731,54.8744,54.9026,11900.0
2010-04-29 12:45:00,77.9,77.9,77.74,77.88,32200.0,54.9167,54.9167,54.8039,54.9026,32200.0
2010-04-29 12:50:00,77.88,78.04,77.88,78.0,31500.0,54.9026,55.0154,54.9026,54.9872,31500.0
2010-04-29 12:55:00,78.0,78.05,78.0,78.05,6600.0,54.9872,55.0224,54.9872,55.0224,6600.0
2010-04-29 13:00:00,78.03,78.05,77.96,78.04,6100.0,55.0083,55.0224,54.959,55.0154,6100.0
2010-04-29 13:05:00,78.01,78.09,78.0,78.08,8400.0,54.9942,55.0506,54.9872,55.0436,8400.0
2010-04-29 13:10:00,78.08,78.09,78.0,78.02,5400.0,55.0436,55.0506,54.9872,55.0013,5400.0
2010-04-29 13:15:00,78.01,78.04,78.01,78.02,6200.0,54.9942,55.0154,54.9942,55.0013,6200.0
2010-04-29 13:20:00,78.02,78.1,78.02,78.06,8200.0,55.0013,55.0577,55.0013,55.0295,8200.0
2010-04-29 13:25:00,78.06,78.06,77.98,78.0,7300.0,55.0295,55.0295,54.9731,54.9872,7300.0
2010-04-29 13:30:00,78.01,78.01,77.86,77.86,17200.0,54.9942,54.9942,54.8885,54.8885,17200.0
2010-04-29 13:35:00,77.87,77.95,77.84,77.92,22300.0,54.8955,54.9519,54.8744,54.9308,22300.0
2010-04-29 13:40:00,77.91,78.02,77.81,78.02,40000.0,54.9237,55.0013,54.8532,55.0013,40000.0
2010-04-29 13:45:00,78.0,78.02,77.95,78.0,13400.0,54.9872,55.0013,54.9519,54.9872,13400.0
2010-04-29 13:50:00,78.0,78.05,77.95,77.95,4400.0,54.9872,55.0224,54.9519,54.9519,4400.0
2010-04-29 13:55:00,77.96,78.02,77.95,78.0,7800.0,54.959,55.0013,54.9519,54.9872,7800.0
2010-04-29 14:00:00,77.99,77.99,77.85,77.87,6600.0,54.9801,54.9801,54.8814,54.8955,6600.0
2010-04-29 14:05:00,77.86,77.89,77.82,77.84,8200.0,54.8885,54.9096,54.8603,54.8744,8200.0
2010-04-29 14:10:00,77.83,77.83,77.73,77.75,8500.0,54.8673,54.8673,54.7968,54.8109,8500.0
2010-04-29 14:15:00,77.75,77.84,77.73,77.78,8800.0,54.8109,54.8744,54.7968,54.8321,8800.0
2010-04-29 14:20:00,77.77,77.81,77.76,77.81,4100.0,54.825,54.8532,54.818,54.8532,4100.0
2010-04-29 14:25:00,77.8,77.81,77.73,77.77,3300.0,54.8462,54.8532,54.7968,54.825,3300.0
2010-04-29 14:30:00,77.75,77.78,77.68,77.74,13100.0,54.8109,54.8321,54.7616,54.8039,13100.0
2010-04-29 14:35:00,77.74,77.76,77.62,77.7,13100.0,54.8039,54.818,54.7193,54.7757,13100.0
2010-04-29 14:40:00,77.67,77.71,77.61,77.61,9500.0,54.7545,54.7827,54.7122,54.7122,9500.0
2010-04-29 14:45:00,77.61,77.71,77.58,77.67,9700.0,54.7122,54.7827,54.6911,54.7545,9700.0
2010-04-29 14:50:00,77.69,77.7,77.52,77.61,12400.0,54.7686,54.7757,54.6488,54.7122,12400.0
2010-04-29 14:55:00,77.6,77.67,77.56,77.61,7300.0,54.7052,54.7545,54.677,54.7122,7300.0
2010-04-29 15:00:00,77.63,77.72,77.57,77.72,10300.0,54.7263,54.7898,54.684,54.7898,10300.0
2010-04-29 15:05:00,77.72,77.78,77.69,77.77,16800.0,54.7898,54.8321,54.7686,54.825,16800.0
2010-04-29 15:10:00,77.77,77.79,77.73,77.75,13800.0,54.825,54.8391,54.7968,54.8109,13800.0
2010-04-29 15:15:00,77.73,77.74,77.67,77.67,13300.0,54.7968,54.8039,54.7545,54.7545,13300.0
2010-04-29 15:20:00,77.66,77.71,77.64,77.71,17300.0,54.7475,54.7827,54.7334,54.7827,17300.0
2010-04-29 15:25:00,77.71,77.87,77.71,77.82,17100.0,54.7827,54.8955,54.7827,54.8603,17100.0
2010-04-29 15:30:00,77.83,77.88,77.77,77.81,15800.0,54.8673,54.9026,54.825,54.8532,15800.0
2010-04-29 15:35:00,77.8,77.96,77.8,77.93,30900.0,54.8462,54.959,54.8462,54.9378,30900.0
2010-04-29 15:40:00,77.94,77.94,77.87,77.89,24200.0,54.9449,54.9449,54.8955,54.9096,24200.0
2010-04-29 15:45:00,77.88,77.9,77.84,77.86,35100.0,54.9026,54.9167,54.8744,54.8885,35100.0
2010-04-29 15:50:00,77.87,77.94,77.85,77.9,62400.0,54.8955,54.9449,54.8814,54.9167,62400.0
2010-04-29 15:55:00,77.91,77.96,77.86,77.95,72100.0,54.9237,54.959,54.8885,54.9519,72100.0
2010-04-30 09:30:00,78.12,78.33,78.02,78.04,30200.0,55.0718,55.2198,55.0013,55.0154,30200.0
2010-04-30 09:35:00,78.07,78.07,77.68,77.75,17800.0,55.0365,55.0365,54.7616,54.8109,17800.0
2010-04-30 09:40:00,77.78,78.12,77.78,78.03,21100.0,54.8321,55.0718,54.8321,55.0083,21100.0
2010-04-30 09:45:00,78.0,78.0,77.6,77.62,12300.0,54.9872,54.9872,54.7052,54.7193,12300.0
2010-04-30 09:50:00,77.61,77.72,77.56,77.66,23500.0,54.7122,54.7898,54.677,54.7475,23500.0
2010-04-30 09:55:00,77.7,77.71,77.58,77.64,20300.0,54.7757,54.7827,54.6911,54.7334,20300.0
2010-04-30 10:00:00,77.58,77.62,77.48,77.48,13700.0,54.6911,54.7193,54.6206,54.6206,13700.0
2010-04-30 10:05:00,77.43,77.44,77.23,77.29,16000.0,54.5853,54.5924,54.4444,54.4867,16000.0
2010-04-30 10:10:00,77.25,77.33,77.25,77.31,13400.0,54.4585,54.5149,54.4585,54.5008,13400.0
2010-04-30 10:15:00,77.3,77.5,77.16,77.48,29700.0,54.4937,54.6347,54.395,54.6206,29700.0
2010-04-30 10:20:00,77.47,77.54,77.45,77.5,14500.0,54.6135,54.6629,54.5994,54.6347,14500.0
2010-04-30 10:25:00,77.47,77.59,77.39,77.59,17900.0,54.6135,54.6981,54.5571,54.6981,17900.0
2010-04-30 10:30:00,77.59,77.65,77.55,77.64,11700.0,54.6981,54.7404,54.6699,54.7334,11700.0
2010-04-30 10:35:00,77.63,77.63,77.48,77.51,10500.0,54.7263,54.7263,54.6206,54.6417,10500.0
2010-04-30 10:40:00,77.53,77.76,77.52,77.74,9300.0,54.6558,54.818,54.6488,54.8039,9300.0
2010-04-30 10:45:00,77.75,77.96,77.74,77.96,24000.0,54.8109,54.959,54.8039,54.959,24000.0
2010-04-30 10:50:00,78.0,78.11,77.95,77.98,12100.0,54.9872,55.0647,54.9519,54.9731,12100.0
2010-04-30 10:55:00,77.96,77.96,77.88,77.9,5800.0,54.959,54.959,54.9026,54.9167,5800.0
2010-04-30 11:00:00,77.91,77.92,77.77,77.78,15300.0,54.9237,54.9308,54.825,54.8321,15300.0
2010-04-30 11:05:00,77.8,77.8,77.68,77.71,5600.0,54.8462,54.8462,54.7616,54.7827,5600.0
2010-04-30 11:10:00,77.67,77.82,77.67,77.8,7000.0,54.7545,54.8603,54.7545,54.8462,7000.0
2010-04-30 11:15:00,77.8,77.82,77.66,77.79,9000.0,54.8462,54.8603,54.7475,54.8391,9000.0
2010-04-30 11:20:00,77.79,77.79,77.69,77.69,12700.0,54.8391,54.8391,54.7686,54.7686,12700.0
2010-04-30 11:25:00,77.65,77.65,77.47,77.49,11400.0,54.7404,54.7404,54.6135,54.6276,11400.0
2010-04-30 11:30:00,77.5,77.62,77.47,77.62,9600.0,54.6347,54.7193,54.6135,54.7193,9600.0
2010-04-30 11:35:00,77.64,77.71,77.62,77.7,5400.0,54.7334,54.7827,54.7193,54.7757,5400.0
2010-04-30 11:40:00,77.7,77.71,77.59,77.59,5400.0,54.7757,54.7827,54.6981,54.6981,5400.0
2010-04-30 11:45:00,77.59,77.64,77.59,77.62,5000.0,54.6981,54.7334,54.6981,54.7193,5000.0
2010-04-30 11:50:00,77.62,77.64,77.5,77.5,7700.0,54.7193,54.7334,54.6347,54.6347,7700.0
2010-04-30 11:55:00,77.54,77.58,77.54,77.54,4100.0,54.6629,54.6911,54.6629,54.6629,4100.0
2010-04-30 12:00:00,77.55,77.55,77.34,77.38,9000.0,54.6699,54.6699,54.5219,54.5501,9000.0
2010-04-30 12:05:00,77.38,77.39,77.18,77.26,11100.0,54.5501,54.5571,54.4091,54.4655,11100.0
2010-04-30 12:10:00,77.25,77.29,77.14,77.2,17600.0,54.4585,54.4867,54.3809,54.4232,17600.0
2010-04-30 12:15:00,77.2,77.2,76.99,76.99,17300.0,54.4232,54.4232,54.2752,54.2752,17300.0
2010-04-30 12:20:00,76.99,77.02,76.89,76.98,9600.0,54.2752,54.2963,54.2047,54.2681,9600.0
2010-04-30 12:25:00,76.97,77.01,76.97,76.98,5900.0,54.2611,54.2893,54.2611,54.2681,5900.0
2010-04-30 12:30:00,76.97,77.02,76.92,76.96,8500.0,54.2611,54.2963,54.2258,54.254,8500.0
2010-04-30 12:35:00,76.96,76.98,76.84,76.87,20000.0,54.254,54.2681,54.1694,54.1906,20000.0
2010-04-30 12:40:00,76.91,76.98,76.88,76.9,6900.0,54.2188,54.2681,54.1976,54.2117,6900.0
2010-04-30 12:45:00,76.88,76.93,76.86,76.91,11400.0,54.1976,54.2329,54.1835,54.2188,11400.0
2010-04-30 12:50:00,76.92,76.96,76.81,76.82,11400.0,54.2258,54.254,54.1483,54.1553,11400.0
2010-04-30 12:55:00,76.82,76.84,76.62,76.71,19200.0,54.1553,54.1694,54.0143,54.0778,19200.0
2010-04-30 13:00:00,76.72,76.72,76.62,76.63,27100.0,54.0848,54.0848,54.0143,54.0214,27100.0
2010-04-30 13:05:00,76.63,76.64,76.33,76.45,39500.0,54.0214,54.0284,53.8099,53.8945,39500.0
2010-04-30 13:10:00,76.46,76.6,76.46,76.49,23000.0,53.9015,54.0002,53.9015,53.9227,23000.0
2010-04-30 13:15:00,76.54,76.77,76.51,76.73,13800.0,53.9579,54.1201,53.9368,54.0919,13800.0
2010-04-30 13:20:00,76.78,76.78,76.57,76.57,7000.0,54.1271,54.1271,53.9791,53.9791,7000.0
2010-04-30 13:25:00,76.6,76.71,76.6,76.7,3600.0,54.0002,54.0778,54.0002,54.0707,3600.0
2010-04-30 13:30:00,76.73,76.75,76.66,76.68,9300.0,54.0919,54.106,54.0425,54.0566,9300.0
2010-04-30 13:35:00,76.69,76.83,76.68,76.82,19900.0,54.0637,54.1624,54.0566,54.1553,19900.0
2010-04-30 13:40:00,76.82,77.03,76.82,77.03,27600.0,54.1553,54.3034,54.1553,54.3034,27600.0
2010-04-30 13:45:00,77.03,77.19,77.03,77.19,10000.0,54.3034,54.4162,54.3034,54.4162,10000.0
2010-04-30 13:50:00,77.18,77.21,77.09,77.15,14900.0,54.4091,54.4303,54.3457,54.388,14900.0
2010-04-30 13:55:00,77.15,77.15,77.01,77.06,10100.0,54.388,54.388,54.2893,54.3245,10100.0
2010-04-30 14:00:00,77.06,77.08,76.91,76.94,15500.0,54.3245,54.3386,54.2188,54.2399,15500.0
2010-04-30 14:05:00,76.95,76.96,76.89,76.92,12600.0,54.247,54.254,54.2047,54.2258,12600.0
2010-04-30 14:10:00,76.92,77.13,76.88,77.12,13500.0,54.2258,54.3739,54.1976,54.3668,13500.0
2010-04-30 14:15:00,77.13,77.16,77.09,77.1,10500.0,54.3739,54.395,54.3457,54.3527,10500.0
2010-04-30 14:20:00,77.09,77.09,76.92,76.95,9500.0,54.3457,54.3457,54.2258,54.247,9500.0
2010-04-30 14:25:00,76.96,76.97,76.89,76.93,12900.0,54.254,54.2611,54.2047,54.2329,12900.0
2010-04-30 14:30:00,76.94,76.96,76.87,76.88,9100.0,54.2399,54.254,54.1906,54.1976,9100.0
2010-04-30 14:35:00,76.89,76.9,76.63,76.63,15400.0,54.2047,54.2117,54.0214,54.0214,15400.0
2010-04-30 14:40:00,76.66,76.67,76.54,76.67,12700.0,54.0425,54.0496,53.9579,54.0496,12700.0
2010-04-30 14:45:00,76.66,76.77,76.66,76.71,26000.0,54.0425,54.1201,54.0425,54.0778,26000.0
2010-04-30 14:50:00,76.69,76.73,76.6,76.72,17200.0,54.0637,54.0919,54.0002,54.0848,17200.0
2010-04-30 14:55:00,76.72,76.79,76.69,76.75,10500.0,54.0848,54.1342,54.0637,54.106,10500.0
2010-04-30 15:00:00,76.74,76.77,76.68,76.73,19600.0,54.0989,54.1201,54.0566,54.0919,19600.0
2010-04-30 15:05:00,76.72,76.84,76.62,76.8,15900.0,54.0848,54.1694,54.0143,54.1412,15900.0
2010-04-30 15:10:00,76.79,76.99,76.76,76.89,15800.0,54.1342,54.2752,54.113,54.2047,15800.0
2010-04-30 15:15:00,76.9,76.9,76.83,76.88,4300.0,54.2117,54.2117,54.1624,54.1976,4300.0
2010-04-30 15:20:00,76.88,76.88,76.75,76.79,10500.0,54.1976,54.1976,54.106,54.1342,10500.0
2010-04-30 15:25:00,76.82,76.82,76.72,76.76,12100.0,54.1553,54.1553,54.0848,54.113,12100.0
2010-04-30 15:30:00,76.76,76.79,76.69,76.75,24800.0,54.113,54.1342,54.0637,54.106,24800.0
2010-04-30 15:35:00,76.73,76.74,76.52,76.58,25600.0,54.0919,54.0989,53.9438,53.9861,25600.0
2010-04-30 15:40:00,76.58,76.58,76.37,76.5,35600.0,53.9861,53.9861,53.8381,53.9297,35600.0
2010-04-30 15:45:00,76.5,76.56,76.4,76.54,35700.0,53.9297,53.972,53.8592,53.9579,35700.0
2010-04-30 15:50:00,76.53,76.57,76.43,76.55,43400.0,53.9509,53.9791,53.8804,53.965,43400.0
2010-04-30 15:55:00,76.54,76.6,76.38,76.39,81400.0,53.9579,54.0002,53.8451,53.8522,81400.0
2010-05-03 09:30:00,76.83,76.83,76.43,76.55,33100.0,54.1624,54.1624,53.8804,53.965,33100.0
2010-05-03 09:35:00,76.55,76.67,76.49,76.65,25500.0,53.965,54.0496,53.9227,54.0355,25500.0
2010-05-03 09:40:00,76.62,76.67,76.54,76.56,22600.0,54.0143,54.0496,53.9579,53.972,22600.0
2010-05-03 09:45:00,76.56,76.68,76.56,76.66,23800.0,53.972,54.0566,53.972,54.0425,23800.0
2010-05-03 09:50:00,76.66,76.73,76.58,76.72,18800.0,54.0425,54.0919,53.9861,54.0848,18800.0
2010-05-03 09:55:00,76.72,76.75,76.64,76.72,20100.0,54.0848,54.106,54.0284,54.0848,20100.0
2010-05-03 10:00:00,76.72,76.72,76.52,76.52,26700.0,54.0848,54.0848,53.9438,53.9438,26700.0
2010-05-03 10:05:00,76.51,76.59,76.49,76.57,33900.0,53.9368,53.9932,53.9227,53.9791,33900.0
2010-05-03 10:10:00,76.57,76.7,76.55,76.64,22300.0,53.9791,54.0707,53.965,54.0284,22300.0
2010-05-03 10:15:00,76.66,76.72,76.64,76.72,26900.0,54.0425,54.0848,54.0284,54.0848,26900.0
2010-05-03 10:20:00,76.72,76.88,76.7,76.84,20700.0,54.0848,54.1976,54.0707,54.1694,20700.0
2010-05-03 10:25:00,76.83,76.89,76.76,76.79,14900.0,54.1624,54.2047,54.113,54.1342,14900.0
2010-05-03 10:30:00,76.76,76.79,76.73,76.76,14900.0,54.113,54.1342,54.0919,54.113,14900.0
2010-05-03 10:35:00,76.78,76.97,76.76,76.97,7800.0,54.1271,54.2611,54.113,54.2611,7800.0
2010-05-03 10:40:00,76.97,77.05,76.96,77.0,20200.0,54.2611,54.3175,54.254,54.2822,20200.0
2010-05-03 10:45:00,77.02,77.03,76.78,76.83,16800.0,54.2963,54.3034,54.1271,54.1624,16800.0
2010-05-03 10:50:00,76.82,76.85,76.7,76.7,10800.0,54.1553,54.1765,54.0707,54.0707,10800.0
2010-05-03 10:55:00,76.7,76.78,76.7,76.73,11300.0,54.0707,54.1271,54.0707,54.0919,11300.0
2010-05-03 11:00:00,76.74,76.74,76.68,76.74,10300.0,54.0989,54.0989,54.0566,54.0989,10300.0
2010-05-03 11:05:00,76.71,76.72,76.61,76.61,14800.0,54.0778,54.0848,54.0073,54.0073,14800.0
2010-05-03 11:10:00,76.61,76.75,76.61,76.75,13100.0,54.0073,54.106,54.0073,54.106,13100.0
2010-05-03 11:15:00,76.75,76.93,76.74,76.93,7100.0,54.106,54.2329,54.0989,54.2329,7100.0
2010-05-03 11:20:00,76.94,76.97,76.87,76.88,9200.0,54.2399,54.2611,54.1906,54.1976,9200.0
2010-05-03 11:25:00,76.89,76.95,76.86,76.95,4600.0,54.2047,54.247,54.1835,54.247,4600.0
2010-05-03 11:30:00,76.94,76.99,76.94,76.96,7600.0,54.2399,54.2752,54.2399,54.254,7600.0
2010-05-03 11:35:00,76.95,76.96,76.93,76.93,6600.0,54.247,54.254,54.2329,54.2329,6600.0
2010-05-03 11:40:00,76.93,76.94,76.87,76.88,14300.0,54.2329,54.2399,54.1906,54.1976,14300.0
2010-05-03 11:45:00,76.85,76.87,76.82,76.85,12300.0,54.1765,54.1906,54.1553,54.1765,12300.0
2010-05-03 11:50:00,76.85,76.91,76.83,76.91,5400.0,54.1765,54.2188,54.1624,54.2188,5400.0
2010-05-03 11:55:00,76.91,76.92,76.87,76.91,7500.0,54.2188,54.2258,54.1906,54.2188,7500.0
2010-05-03 12:00:00,76.92,76.95,76.89,76.94,8000.0,54.2258,54.247,54.2047,54.2399,8000.0
2010-05-03 12:05:00,76.94,76.94,76.92,76.92,4800.0,54.2399,54.2399,54.2258,54.2258,4800.0
2010-05-03 12:10:00,76.94,76.94,76.9,76.92,6700.0,54.2399,54.2399,54.2117,54.2258,6700.0
2010-05-03 12:15:00,76.91,76.91,76.87,76.89,6000.0,54.2188,54.2188,54.1906,54.2047,6000.0
2010-05-03 12:20:00,76.89,77.16,76.89,77.1,14600.0,54.2047,54.395,54.2047,54.3527,14600.0
2010-05-03 12:25:00,77.1,77.27,77.1,77.26,13200.0,54.3527,54.4726,54.3527,54.4655,13200.0
2010-05-03 12:30:00,77.28,77.31,77.21,77.27,15100.0,54.4796,54.5008,54.4303,54.4726,15100.0
2010-05-03 12:35:00,77.27,77.32,77.24,77.25,8700.0,54.4726,54.5078,54.4514,54.4585,8700.0
2010-05-03 12:40:00,77.24,77.28,77.2,77.24,6500.0,54.4514,54.4796,54.4232,54.4514,6500.0
2010-05-03 12:45:00,77.25,77.39,77.25,77.35,8500.0,54.4585,54.5571,54.4585,54.5289,8500.0
2010-05-03 12:50:00,77.34,77.37,77.31,77.37,5300.0,54.5219,54.543,54.5008,54.543,5300.0
2010-05-03 12:55:00,77.36,77.39,77.06,77.33,70000.0,54.536,54.5571,54.3245,54.5149,70000.0
2010-05-03 13:00:00,77.33,77.33,77.08,77.11,25100.0,54.5149,54.5149,54.3386,54.3598,25100.0
2010-05-03 13:05:00,77.11,77.12,77.03,77.07,21300.0,54.3598,54.3668,54.3034,54.3316,21300.0
2010-05-03 13:10:00,77.07,77.07,76.95,76.95,24500.0,54.3316,54.3316,54.247,54.247,24500.0
2010-05-03 13:15:00,76.95,77.03,76.94,77.0,18800.0,54.247,54.3034,54.2399,54.2822,18800.0
2010-05-03 13:20:00,77.0,77.1,77.0,77.09,14800.0,54.2822,54.3527,54.2822,54.3457,14800.0
2010-05-03 13:25:00,77.07,77.2,77.05,77.2,16800.0,54.3316,54.4232,54.3175,54.4232,16800.0
2010-05-03 13:30:00,77.18,77.27,77.18,77.18,15400.0,54.4091,54.4726,54.4091,54.4091,15400.0
2010-05-03 13:35:00,77.18,77.31,77.15,77.31,16400.0,54.4091,54.5008,54.388,54.5008,16400.0
2010-05-03 13:40:00,77.29,77.39,77.26,77.27,10200.0,54.4867,54.5571,54.4655,54.4726,10200.0
2010-05-03 13:45:00,77.27,77.32,77.25,77.31,6400.0,54.4726,54.5078,54.4585,54.5008,6400.0
2010-05-03 13:50:00,77.31,77.33,77.23,77.24,12900.0,54.5008,54.5149,54.4444,54.4514,12900.0
2010-05-03 13:55:00,77.22,77.22,77.12,77.16,19900.0,54.4373,54.4373,54.3668,54.395,19900.0
2010-05-03 14:00:00,77.15,77.18,77.09,77.18,11100.0,54.388,54.4091,54.3457,54.4091,11100.0
2010-05-03 14:05:00,77.18,77.18,77.11,77.13,8700.0,54.4091,54.4091,54.3598,54.3739,8700.0
2010-05-03 14:10:00,77.14,77.18,77.13,77.17,6100.0,54.3809,54.4091,54.3739,54.4021,6100.0
2010-05-03 14:15:00,77.18,77.28,77.18,77.27,5400.0,54.4091,54.4796,54.4091,54.4726,5400.0
2010-05-03 14:20:00,77.3,77.43,77.3,77.43,9100.0,54.4937,54.5853,54.4937,54.5853,9100.0
2010-05-03 14:25:00,77.41,77.46,77.35,77.46,9200.0,54.5712,54.6065,54.5289,54.6065,9200.0
2010-05-03 14:30:00,77.44,77.51,77.44,77.45,11700.0,54.5924,54.6417,54.5924,54.5994,11700.0
2010-05-03 14:35:00,77.43,77.47,77.4,77.43,6000.0,54.5853,54.6135,54.5642,54.5853,6000.0
2010-05-03 14:40:00,77.43,77.46,77.42,77.44,4600.0,54.5853,54.6065,54.5783,54.5924,4600.0
2010-05-03 14:45:00,77.42,77.5,77.0,77.41,14100.0,54.5783,54.6347,54.2822,54.5712,14100.0
2010-05-03 14:50:00,77.42,77.52,77.42,77.52,4700.0,54.5783,54.6488,54.5783,54.6488,4700.0
2010-05-03 14:55:00,77.51,77.52,77.44,77.48,8400.0,54.6417,54.6488,54.5924,54.6206,8400.0
2010-05-03 15:00:00,77.46,77.53,77.46,77.47,10000.0,54.6065,54.6558,54.6065,54.6135,10000.0
2010-05-03 15:05:00,77.47,77.55,77.44,77.44,10000.0,54.6135,54.6699,54.5924,54.5924,10000.0
2010-05-03 15:10:00,77.43,77.45,77.35,77.45,11500.0,54.5853,54.5994,54.5289,54.5994,11500.0
2010-05-03 15:15:00,77.45,77.53,77.45,77.46,13800.0,54.5994,54.6558,54.5994,54.6065,13800.0
2010-05-03 15:20:00,77.46,77.52,77.39,77.45,16300.0,54.6065,54.6488,54.5571,54.5994,16300.0
2010-05-03 15:25:00,77.43,77.52,77.36,77.46,18300.0,54.5853,54.6488,54.536,54.6065,18300.0
2010-05-03 15:30:00,77.45,77.48,77.43,77.48,12000.0,54.5994,54.6206,54.5853,54.6206,12000.0
2010-05-03 15:35:00,77.49,77.55,77.45,77.48,17400.0,54.6276,54.6699,54.5994,54.6206,17400.0
2010-05-03 15:40:00,77.48,77.53,77.47,77.5,16500.0,54.6206,54.6558,54.6135,54.6347,16500.0
2010-05-03 15:45:00,77.51,77.58,77.51,77.57,31400.0,54.6417,54.6911,54.6417,54.684,31400.0
2010-05-03 15:50:00,77.57,77.58,77.51,77.51,40800.0,54.684,54.6911,54.6417,54.6417,40800.0
2010-05-03 15:55:00,77.5,77.53,77.43,77.52,62100.0,54.6347,54.6558,54.5853,54.6488,62100.0
2010-05-04 09:30:00,76.81,76.81,76.31,76.31,30000.0,54.1483,54.1483,53.7958,53.7958,30000.0
2010-05-04 09:35:00,76.31,76.37,75.79,75.8,20900.0,53.7958,53.8381,53.4292,53.4363,20900.0
2010-05-04 09:40:00,75.81,75.81,75.6,75.64,27000.0,53.4433,53.4433,53.2953,53.3235,27000.0
2010-05-04 09:45:00,75.61,75.98,75.6,75.98,32500.0,53.3023,53.5631,53.2953,53.5631,32500.0
2010-05-04 09:50:00,75.97,76.13,75.89,76.07,19400.0,53.5561,53.6689,53.4997,53.6266,19400.0
2010-05-04 09:55:00,76.06,76.17,75.98,76.13,9800.0,53.6195,53.6971,53.5631,53.6689,9800.0
2010-05-04 10:00:00,76.16,76.25,76.06,76.11,16100.0,53.69,53.7535,53.6195,53.6548,16100.0
2010-05-04 10:05:00,76.11,76.19,76.02,76.03,35000.0,53.6548,53.7112,53.5913,53.5984,35000.0
2010-05-04 10:10:00,76.01,76.11,75.94,76.06,15600.0,53.5843,53.6548,53.535,53.6195,15600.0
2010-05-04 10:15:00,76.04,76.05,75.95,75.98,12700.0,53.6054,53.6125,53.542,53.5631,12700.0
2010-05-04 10:20:00,76.0,76.21,75.99,76.19,21000.0,53.5772,53.7253,53.5702,53.7112,21000.0
2010-05-04 10:25:00,76.17,76.34,76.0,76.03,22000.0,53.6971,53.8169,53.5772,53.5984,22000.0
2010-05-04 10:30:00,76.0,76.03,75.7,75.72,22600.0,53.5772,53.5984,53.3658,53.3799,22600.0
2010-05-04 10:35:00,75.74,75.78,75.54,75.64,64200.0,53.394,53.4222,53.253,53.3235,64200.0
2010-05-04 10:40:00,75.61,75.62,75.52,75.55,17200.0,53.3023,53.3094,53.2389,53.26,17200.0
2010-05-04 10:45:00,75.53,75.58,75.5,75.56,15800.0,53.2459,53.2812,53.2248,53.2671,15800.0
2010-05-04 10:50:00,75.55,75.55,75.46,75.49,20800.0,53.26,53.26,53.1966,53.2177,20800.0
2010-05-04 10:55:00,75.47,75.53,75.17,75.17,47600.0,53.2036,53.2459,52.9921,52.9921,47600.0
2010-05-04 11:00:00,75.15,75.17,75.03,75.1,37800.0,52.978,52.9921,52.8934,52.9428,37800.0
2010-05-04 11:05:00,75.09,75.14,75.03,75.1,15600.0,52.9357,52.971,52.8934,52.9428,15600.0
2010-05-04 11:10:00,75.08,75.14,75.02,75.02,18500.0,52.9287,52.971,52.8864,52.8864,18500.0
2010-05-04 11:15:00,75.06,75.07,75.0,75.03,21300.0,52.9146,52.9216,52.8723,52.8934,21300.0
2010-05-04 11:20:00,75.02,75.18,75.01,75.13,16800.0,52.8864,52.9992,52.8793,52.9639,16800.0
2010-05-04 11:25:00,75.15,75.21,75.06,75.16,9200.0,52.978,53.0203,52.9146,52.9851,9200.0
2010-05-04 11:30:00,75.14,75.29,75.11,75.25,33200.0,52.971,53.0767,52.9498,53.0485,33200.0
2010-05-04 11:35:00,75.25,75.34,75.18,75.34,9400.0,53.0485,53.112,52.9992,53.112,9400.0
2010-05-04 11:40:00,75.33,75.46,75.27,75.28,15300.0,53.1049,53.1966,53.0626,53.0697,15300.0
2010-05-04 11:45:00,75.29,75.36,75.26,75.28,13700.0,53.0767,53.1261,53.0556,53.0697,13700.0
2010-05-04 11:50:00,75.28,75.29,75.11,75.2,11600.0,53.0697,53.0767,52.9498,53.0133,11600.0
2010-05-04 11:55:00,75.2,75.25,75.12,75.14,7300.0,53.0133,53.0485,52.9569,52.971,7300.0
2010-05-04 12:00:00,75.14,75.21,75.14,75.15,14600.0,52.971,53.0203,52.971,52.978,14600.0
2010-05-04 12:05:00,75.16,75.17,75.08,75.14,6200.0,52.9851,52.9921,52.9287,52.971,6200.0
2010-05-04 12:10:00,75.13,75.13,75.02,75.05,16700.0,52.9639,52.9639,52.8864,52.9075,16700.0
2010-05-04 12:15:00,75.07,75.15,75.0,75.0,11400.0,52.9216,52.978,52.8723,52.8723,11400.0
2010-05-04 12:20:00,75.01,75.01,74.76,74.85,26900.0,52.8793,52.8793,52.7031,52.7665,26900.0
2010-05-04 12:25:00,74.85,74.95,74.72,74.89,14200.0,52.7665,52.837,52.6749,52.7947,14200.0
2010-05-04 12:30:00,74.91,75.17,74.88,75.13,15400.0,52.8088,52.9921,52.7877,52.9639,15400.0
2010-05-04 12:35:00,75.12,75.17,75.08,75.17,13500.0,52.9569,52.9921,52.9287,52.9921,13500.0
2010-05-04 12:40:00,75.2,75.23,75.1,75.14,13000.0,53.0133,53.0344,52.9428,52.971,13000.0
2010-05-04 12:45:00,75.14,75.28,75.13,75.27,7400.0,52.971,53.0697,52.9639,53.0626,7400.0
2010-05-04 12:50:00,75.3,75.33,75.27,75.33,8300.0,53.0838,53.1049,53.0626,53.1049,8300.0
2010-05-04 12:55:00,75.32,75.32,75.21,75.29,14800.0,53.0979,53.0979,53.0203,53.0767,14800.0
2010-05-04 13:00:00,75.31,75.33,75.24,75.25,10500.0,53.0908,53.1049,53.0415,53.0485,10500.0
2010-05-04 13:05:00,75.28,75.33,75.25,75.29,14900.0,53.0697,53.1049,53.0485,53.0767,14900.0
2010-05-04 13:10:00,75.29,75.32,75.24,75.25,9900.0,53.0767,53.0979,53.0415,53.0485,9900.0
2010-05-04 13:15:00,75.27,75.33,75.22,75.22,8600.0,53.0626,53.1049,53.0274,53.0274,8600.0
2010-05-04 13:20:00,75.2,75.26,75.15,75.18,11000.0,53.0133,53.0556,52.978,52.9992,11000.0
2010-05-04 13:25:00,75.17,75.23,75.14,75.18,22000.0,52.9921,53.0344,52.971,52.9992,22000.0
2010-05-04 13:30:00,75.17,75.26,75.16,75.19,11700.0,52.9921,53.0556,52.9851,53.0062,11700.0
2010-05-04 13:35:00,75.17,75.18,75.12,75.15,8000.0,52.9921,52.9992,52.9569,52.978,8000.0
2010-05-04 13:40:00,75.16,75.2,75.09,75.1,8500.0,52.9851,53.0133,52.9357,52.9428,8500.0
2010-05-04 13:45:00,75.1,75.21,75.07,75.18,7600.0,52.9428,53.0203,52.9216,52.9992,7600.0
2010-05-04 13:50:00,75.18,75.18,75.1,75.1,7800.0,52.9992,52.9992,52.9428,52.9428,7800.0
2010-05-04 13:55:00,75.11,75.13,75.08,75.11,9000.0,52.9498,52.9639,52.9287,52.9498,9000.0
2010-05-04 14:00:00,75.11,75.13,74.92,74.96,17300.0,52.9498,52.9639,52.8159,52.8441,17300.0
2010-05-04 14:05:00,74.97,75.04,74.96,75.02,8800.0,52.8511,52.9005,52.8441,52.8864,8800.0
2010-05-04 14:10:00,75.01,75.09,75.01,75.09,4200.0,52.8793,52.9357,52.8793,52.9357,4200.0
2010-05-04 14:15:00,75.09,75.09,74.91,74.93,18300.0,52.9357,52.9357,52.8088,52.8229,18300.0
2010-05-04 14:20:00,74.92,75.02,74.89,75.02,17400.0,52.8159,52.8864,52.7947,52.8864,17400.0
2010-05-04 14:25:00,75.02,75.05,74.98,74.98,12400.0,52.8864,52.9075,52.8582,52.8582,12400.0
2010-05-04 14:30:00,74.97,75.06,74.87,74.88,19400.0,52.8511,52.9146,52.7806,52.7877,19400.0
2010-05-04 14:35:00,74.89,74.98,74.86,74.89,15600.0,52.7947,52.8582,52.7736,52.7947,15600.0
2010-05-04 14:40:00,74.89,75.04,74.88,75.0,21200.0,52.7947,52.9005,52.7877,52.8723,21200.0
2010-05-04 14:45:00,75.0,75.01,74.91,74.99,14900.0,52.8723,52.8793,52.8088,52.8652,14900.0
2010-05-04 14:50:00,74.97,75.06,74.97,75.05,29900.0,52.8511,52.9146,52.8511,52.9075,29900.0
2010-05-04 14:55:00,75.01,75.16,74.99,75.12,32100.0,52.8793,52.9851,52.8652,52.9569,32100.0
2010-05-04 15:00:00,75.13,75.35,75.05,75.35,33500.0,52.9639,53.119,52.9075,53.119,33500.0
2010-05-04 15:05:00,75.34,75.37,75.25,75.26,28900.0,53.112,53.1331,53.0485,53.0556,28900.0
2010-05-04 15:10:00,75.26,75.37,75.25,75.34,24100.0,53.0556,53.1331,53.0485,53.112,24100.0
2010-05-04 15:15:00,75.34,75.42,75.32,75.41,31200.0,53.112,53.1684,53.0979,53.1613,31200.0
2010-05-04 15:20:00,75.43,75.45,75.3,75.39,29400.0,53.1754,53.1895,53.0838,53.1472,29400.0
2010-05-04 15:25:00,75.39,75.39,75.2,75.2,32800.0,53.1472,53.1472,53.0133,53.0133,32800.0
2010-05-04 15:30:00,75.2,75.32,75.2,75.24,29300.0,53.0133,53.0979,53.0133,53.0415,29300.0
2010-05-04 15:35:00,75.21,75.24,75.09,75.13,31400.0,53.0203,53.0415,52.9357,52.9639,31400.0
2010-05-04 15:40:00,75.09,75.12,74.8,74.95,58200.0,52.9357,52.9569,52.7313,52.837,58200.0
2010-05-04 15:45:00,74.92,75.19,74.91,75.16,64800.0,52.8159,53.0062,52.8088,52.9851,64800.0
2010-05-04 15:50:00,75.16,75.4,75.1,75.4,46600.0,52.9851,53.1543,52.9428,53.1543,46600.0
2010-05-04 15:55:00,75.4,75.44,75.22,75.23,89500.0,53.1543,53.1825,53.0274,53.0344,89500.0
2010-05-05 09:30:00,74.65,75.31,74.65,75.23,27500.0,52.6255,53.0908,52.6255,53.0344,27500.0
2010-05-05 09:35:00,75.23,75.41,75.07,75.22,30200.0,53.0344,53.1613,52.9216,53.0274,30200.0
2010-05-05 09:40:00,75.24,75.48,75.23,75.4,25500.0,53.0415,53.2107,53.0344,53.1543,25500.0
2010-05-05 09:45:00,75.39,75.51,75.18,75.31,29700.0,53.1472,53.2318,52.9992,53.0908,29700.0
2010-05-05 09:50:00,75.33,75.35,75.04,75.32,20100.0,53.1049,53.119,52.9005,53.0979,20100.0
2010-05-05 09:55:00,75.39,75.4,75.26,75.35,16100.0,53.1472,53.1543,53.0556,53.119,16100.0
2010-05-05 10:00:00,75.33,75.39,75.17,75.38,11600.0,53.1049,53.1472,52.9921,53.1402,11600.0
2010-05-05 10:05:00,75.33,75.37,75.25,75.35,16200.0,53.1049,53.1331,53.0485,53.119,16200.0
2010-05-05 10:10:00,75.32,75.32,75.08,75.18,26500.0,53.0979,53.0979,52.9287,52.9992,26500.0
2010-05-05 10:15:00,75.17,75.54,75.15,75.47,18200.0,52.9921,53.253,52.978,53.2036,18200.0
2010-05-05 10:20:00,75.49,75.5,75.4,75.4,28100.0,53.2177,53.2248,53.1543,53.1543,28100.0
2010-05-05 10:25:00,75.43,75.43,75.18,75.18,18900.0,53.1754,53.1754,52.9992,52.9992,18900.0
2010-05-05 10:30:00,75.17,75.34,75.17,75.31,12500.0,52.9921,53.112,52.9921,53.0908,12500.0
2010-05-05 10:35:00,75.32,75.36,75.25,75.25,6100.0,53.0979,53.1261,53.0485,53.0485,6100.0
2010-05-05 10:40:00,75.23,75.46,75.23,75.44,9200.0,53.0344,53.1966,53.0344,53.1825,9200.0
2010-05-05 10:45:00,75.42,75.61,75.41,75.57,20800.0,53.1684,53.3023,53.1613,53.2741,20800.0
2010-05-05 10:50:00,75.57,75.59,75.46,75.46,16900.0,53.2741,53.2882,53.1966,53.1966,16900.0
2010-05-05 10:55:00,75.45,75.48,75.35,75.36,10500.0,53.1895,53.2107,53.119,53.1261,10500.0
2010-05-05 11:00:00,75.35,75.36,75.13,75.2,16500.0,53.119,53.1261,52.9639,53.0133,16500.0
2010-05-05 11:05:00,75.2,75.24,75.07,75.14,9600.0,53.0133,53.0415,52.9216,52.971,9600.0
2010-05-05 11:10:00,75.13,75.22,75.12,75.19,7600.0,52.9639,53.0274,52.9569,53.0062,7600.0
2010-05-05 11:15:00,75.19,75.24,75.13,75.17,10900.0,53.0062,53.0415,52.9639,52.9921,10900.0
2010-05-05 11:20:00,75.18,75.25,75.18,75.23,11800.0,52.9992,53.0485,52.9992,53.0344,11800.0
2010-05-05 11:25:00,75.23,75.38,75.22,75.32,7900.0,53.0344,53.1402,53.0274,53.0979,7900.0
2010-05-05 11:30:00,75.28,75.32,75.12,75.16,15100.0,53.0697,53.0979,52.9569,52.9851,15100.0
2010-05-05 11:35:00,75.14,75.2,75.11,75.18,6000.0,52.971,53.0133,52.9498,52.9992,6000.0
2010-05-05 11:40:00,75.16,75.31,75.16,75.31,10800.0,52.9851,53.0908,52.9851,53.0908,10800.0
2010-05-05 11:45:00,75.31,75.42,75.26,75.42,10200.0,53.0908,53.1684,53.0556,53.1684,10200.0
2010-05-05 11:50:00,75.41,75.48,75.33,75.39,8400.0,53.1613,53.2107,53.1049,53.1472,8400.0
2010-05-05 11:55:00,75.38,75.49,75.37,75.42,7200.0,53.1402,53.2177,53.1331,53.1684,7200.0
2010-05-05 12:00:00,75.4,75.46,75.38,75.4,6600.0,53.1543,53.1966,53.1402,53.1543,6600.0
2010-05-05 12:05:00,75.39,75.41,75.27,75.28,11400.0,53.1472,53.1613,53.0626,53.0697,11400.0
2010-05-05 12:10:00,75.31,75.34,75.27,75.32,5500.0,53.0908,53.112,53.0626,53.0979,5500.0
2010-05-05 12:15:00,75.34,75.34,75.25,75.31,8700.0,53.112,53.112,53.0485,53.0908,8700.0
2010-05-05 12:20:00,75.29,75.29,75.04,75.1,16700.0,53.0767,53.0767,52.9005,52.9428,16700.0
2010-05-05 12:25:00,75.11,75.15,75.04,75.07,7400.0,52.9498,52.978,52.9005,52.9216,7400.0
2010-05-05 12:30:00,75.06,75.17,75.02,75.15,7200.0,52.9146,52.9921,52.8864,52.978,7200.0
2010-05-05 12:35:00,75.12,75.12,75.0,75.0,13000.0,52.9569,52.9569,52.8723,52.8723,13000.0
2010-05-05 12:40:00,74.99,74.99,74.88,74.88,15600.0,52.8652,52.8652,52.7877,52.7877,15600.0
2010-05-05 12:45:00,74.88,75.0,74.87,74.97,10700.0,52.7877,52.8723,52.7806,52.8511,10700.0
2010-05-05 12:50:00,74.98,75.05,74.97,75.04,9600.0,52.8582,52.9075,52.8511,52.9005,9600.0
2010-05-05 12:55:00,75.06,75.11,74.97,74.97,11500.0,52.9146,52.9498,52.8511,52.8511,11500.0
2010-05-05 13:00:00,74.99,75.02,74.91,74.95,13400.0,52.8652,52.8864,52.8088,52.837,13400.0
2010-05-05 13:05:00,74.95,75.07,74.95,75.06,7700.0,52.837,52.9216,52.837,52.9146,7700.0
2010-05-05 13:10:00,75.03,75.04,74.9,74.91,5900.0,52.8934,52.9005,52.8018,52.8088,5900.0
2010-05-05 13:15:00,74.91,75.05,74.9,74.99,11600.0,52.8088,52.9075,52.8018,52.8652,11600.0
2010-05-05 13:20:00,75.01,75.2,75.0,75.19,9300.0,52.8793,53.0133,52.8723,53.0062,9300.0
2010-05-05 13:25:00,75.16,75.16,75.07,75.09,4200.0,52.9851,52.9851,52.9216,52.9357,4200.0
2010-05-05 13:30:00,75.09,75.13,75.04,75.06,11800.0,52.9357,52.9639,52.9005,52.9146,11800.0
2010-05-05 13:35:00,75.07,75.07,74.93,75.02,11900.0,52.9216,52.9216,52.8229,52.8864,11900.0
2010-05-05 13:40:00,75.01,75.06,75.01,75.02,11700.0,52.8793,52.9146,52.8793,52.8864,11700.0
2010-05-05 13:45:00,75.01,75.08,75.0,75.06,10000.0,52.8793,52.9287,52.8723,52.9146,10000.0
2010-05-05 13:50:00,75.03,75.11,74.96,75.1,14200.0,52.8934,52.9498,52.8441,52.9428,14200.0
2010-05-05 13:55:00,75.1,75.13,75.01,75.06,24100.0,52.9428,52.9639,52.8793,52.9146,24100.0
2010-05-05 14:00:00,75.01,75.01,74.78,74.8,18300.0,52.8793,52.8793,52.7172,52.7313,18300.0
2010-05-05 14:05:00,74.8,74.89,74.75,74.83,29000.0,52.7313,52.7947,52.696,52.7524,29000.0
2010-05-05 14:10:00,74.84,74.86,74.75,74.77,10500.0,52.7595,52.7736,52.696,52.7101,10500.0
2010-05-05 14:15:00,74.75,74.8,74.64,74.72,15600.0,52.696,52.7313,52.6185,52.6749,15600.0
2010-05-05 14:20:00,74.71,74.76,74.66,74.76,9000.0,52.6678,52.7031,52.6326,52.7031,9000.0
2010-05-05 14:25:00,74.76,74.76,74.6,74.64,16300.0,52.7031,52.7031,52.5903,52.6185,16300.0
2010-05-05 14:30:00,74.63,74.67,74.5,74.6,19100.0,52.6114,52.6396,52.5198,52.5903,19100.0
2010-05-05 14:35:00,74.6,74.63,74.51,74.51,14300.0,52.5903,52.6114,52.5269,52.5269,14300.0
2010-05-05 14:40:00,74.53,74.59,74.45,74.49,13200.0,52.541,52.5832,52.4846,52.5128,13200.0
2010-05-05 14:45:00,74.45,74.5,74.34,74.37,22200.0,52.4846,52.5198,52.407,52.4282,22200.0
2010-05-05 14:50:00,74.36,74.51,74.32,74.45,26400.0,52.4211,52.5269,52.3929,52.4846,26400.0
2010-05-05 14:55:00,74.46,74.66,74.45,74.63,40100.0,52.4916,52.6326,52.4846,52.6114,40100.0
2010-05-05 15:00:00,74.64,74.7,74.54,74.58,20200.0,52.6185,52.6608,52.548,52.5762,20200.0
2010-05-05 15:05:00,74.59,74.65,74.5,74.65,56200.0,52.5832,52.6255,52.5198,52.6255,56200.0
2010-05-05 15:10:00,74.64,74.8,74.61,74.79,32100.0,52.6185,52.7313,52.5973,52.7242,32100.0
2010-05-05 15:15:00,74.79,74.79,74.65,74.71,28600.0,52.7242,52.7242,52.6255,52.6678,28600.0
2010-05-05 15:20:00,74.71,75.04,74.7,75.04,33300.0,52.6678,52.9005,52.6608,52.9005,33300.0
2010-05-05 15:25:00,75.05,75.06,74.88,74.89,16400.0,52.9075,52.9146,52.7877,52.7947,16400.0
2010-05-05 15:30:00,74.88,74.9,74.69,74.69,20300.0,52.7877,52.8018,52.6537,52.6537,20300.0
2010-05-05 15:35:00,74.7,74.73,74.6,74.68,34500.0,52.6608,52.6819,52.5903,52.6467,34500.0
2010-05-05 15:40:00,74.68,74.81,74.66,74.77,32200.0,52.6467,52.7383,52.6326,52.7101,32200.0
2010-05-05 15:45:00,74.79,74.83,74.71,74.78,59400.0,52.7242,52.7524,52.6678,52.7172,59400.0
2010-05-05 15:50:00,74.78,74.97,74.77,74.97,40900.0,52.7172,52.8511,52.7101,52.8511,40900.0
2010-05-05 15:55:00,74.96,75.02,74.88,74.93,79900.0,52.8441,52.8864,52.7877,52.8229,79900.0
2010-05-06 09:30:00,74.52,75.21,74.52,75.1,20100.0,52.5339,53.0203,52.5339,52.9428,20100.0
2010-05-06 09:35:00,75.11,75.18,74.81,74.81,9000.0,52.9498,52.9992,52.7383,52.7383,9000.0
2010-05-06 09:40:00,74.9,75.08,74.86,74.9,17500.0,52.8018,52.9287,52.7736,52.8018,17500.0
2010-05-06 09:45:00,74.91,75.01,74.55,74.6,17700.0,52.8088,52.8793,52.5551,52.5903,17700.0
2010-05-06 09:50:00,74.65,74.85,74.65,74.77,26700.0,52.6255,52.7665,52.6255,52.7101,26700.0
2010-05-06 09:55:00,74.74,74.94,74.73,74.91,9400.0,52.689,52.83,52.6819,52.8088,9400.0
2010-05-06 10:00:00,74.91,75.18,74.8,75.16,15700.0,52.8088,52.9992,52.7313,52.9851,15700.0
2010-05-06 10:05:00,75.16,75.21,74.96,74.96,11000.0,52.9851,53.0203,52.8441,52.8441,11000.0
2010-05-06 10:10:00,75.02,75.1,74.94,74.94,11200.0,52.8864,52.9428,52.83,52.83,11200.0
2010-05-06 10:15:00,74.94,75.23,74.89,75.15,14900.0,52.83,53.0344,52.7947,52.978,14900.0
2010-05-06 10:20:00,75.11,75.13,74.92,74.94,10900.0,52.9498,52.9639,52.8159,52.83,10900.0
2010-05-06 10:25:00,74.92,74.93,74.64,74.64,12300.0,52.8159,52.8229,52.6185,52.6185,12300.0
2010-05-06 10:30:00,74.65,74.74,74.57,74.74,15000.0,52.6255,52.689,52.5692,52.689,15000.0
2010-05-06 10:35:00,74.71,74.81,74.71,74.75,13200.0,52.6678,52.7383,52.6678,52.696,13200.0
2010-05-06 10:40:00,74.76,74.79,74.54,74.54,10700.0,52.7031,52.7242,52.548,52.548,10700.0
2010-05-06 10:45:00,74.54,74.55,74.39,74.5,16500.0,52.548,52.5551,52.4423,52.5198,16500.0
2010-05-06 10:50:00,74.51,74.65,74.46,74.46,13800.0,52.5269,52.6255,52.4916,52.4916,13800.0
2010-05-06 10:55:00,74.45,74.7,74.36,74.7,48400.0,52.4846,52.6608,52.4211,52.6608,48400.0
2010-05-06 11:00:00,74.66,74.7,74.23,74.34,55300.0,52.6326,52.6608,52.3295,52.407,55300.0
2010-05-06 11:05:00,74.33,74.41,74.23,74.31,11000.0,52.4,52.4564,52.3295,52.3859,11000.0
2010-05-06 11:10:00,74.26,74.32,74.16,74.21,74800.0,52.3506,52.3929,52.2801,52.3154,74800.0
2010-05-06 11:15:00,74.17,74.19,73.93,73.95,83300.0,52.2872,52.3013,52.118,52.1321,83300.0
2010-05-06 11:20:00,74.0,74.06,73.93,73.99,22200.0,52.1673,52.2096,52.118,52.1603,22200.0
2010-05-06 11:25:00,73.99,74.15,73.96,74.07,20700.0,52.1603,52.2731,52.1391,52.2167,20700.0
2010-05-06 11:30:00,74.03,74.12,73.99,74.01,13600.0,52.1885,52.2519,52.1603,52.1744,13600.0
2010-05-06 11:35:00,74.01,74.11,73.97,74.09,24400.0,52.1744,52.2449,52.1462,52.2308,24400.0
2010-05-06 11:40:00,74.07,74.09,73.95,74.04,16900.0,52.2167,52.2308,52.1321,52.1955,16900.0
2010-05-06 11:45:00,74.0,74.03,73.84,73.9,21000.0,52.1673,52.1885,52.0545,52.0968,21000.0
2010-05-06 11:50:00,73.93,74.16,73.93,74.16,28600.0,52.118,52.2801,52.118,52.2801,28600.0
2010-05-06 11:55:00,74.11,74.14,73.98,74.1,28100.0,52.2449,52.266,52.1532,52.2378,28100.0
2010-05-06 12:00:00,74.09,74.26,74.07,74.22,22400.0,52.2308,52.3506,52.2167,52.3224,22400.0
2010-05-06 12:05:00,74.21,74.32,74.08,74.08,20900.0,52.3154,52.3929,52.2237,52.2237,20900.0
2010-05-06 12:10:00,74.07,74.38,74.06,74.32,22900.0,52.2167,52.4352,52.2096,52.3929,22900.0
2010-05-06 12:15:00,74.31,74.35,74.25,74.28,16800.0,52.3859,52.4141,52.3436,52.3647,16800.0
2010-05-06 12:20:00,74.29,74.32,74.18,74.19,16700.0,52.3718,52.3929,52.2942,52.3013,16700.0
2010-05-06 12:25:00,74.17,74.21,74.06,74.08,7900.0,52.2872,52.3154,52.2096,52.2237,7900.0
2010-05-06 12:30:00,74.06,74.15,74.0,74.03,32000.0,52.2096,52.2731,52.1673,52.1885,32000.0
2010-05-06 12:35:00,74.03,74.03,73.8,73.93,40100.0,52.1885,52.1885,52.0263,52.118,40100.0
2010-05-06 12:40:00,73.92,73.92,73.77,73.79,15900.0,52.1109,52.1109,52.0052,52.0193,15900.0
2010-05-06 12:45:00,73.82,73.82,73.55,73.58,28300.0,52.0404,52.0404,51.8501,51.8712,28300.0
2010-05-06 12:50:00,73.6,73.83,73.54,73.8,13000.0,51.8853,52.0475,51.843,52.0263,13000.0
2010-05-06 12:55:00,73.81,73.87,73.74,73.85,10300.0,52.0334,52.0757,51.984,52.0616,10300.0
2010-05-06 13:00:00,73.85,74.02,73.85,73.95,15200.0,52.0616,52.1814,52.0616,52.1321,15200.0
2010-05-06 13:05:00,73.95,73.99,73.74,73.85,9800.0,52.1321,52.1603,51.984,52.0616,9800.0
2010-05-06 13:10:00,73.85,73.86,73.58,73.62,10300.0,52.0616,52.0686,51.8712,51.8994,10300.0
2010-05-06 13:15:00,73.63,73.68,73.45,73.56,24700.0,51.9065,51.9417,51.7796,51.8571,24700.0
2010-05-06 13:20:00,73.57,73.61,73.46,73.51,22100.0,51.8642,51.8924,51.7866,51.8219,22100.0
2010-05-06 13:25:00,73.46,73.79,73.46,73.79,19600.0,51.7866,52.0193,51.7866,52.0193,19600.0
2010-05-06 13:30:00,73.79,73.8,73.62,73.65,14200.0,52.0193,52.0263,51.8994,51.9206,14200.0
2010-05-06 13:35:00,73.62,73.64,73.35,73.43,28400.0,51.8994,51.9135,51.7091,51.7655,28400.0
2010-05-06 13:40:00,73.42,73.48,73.26,73.45,23900.0,51.7584,51.8007,51.6456,51.7796,23900.0
2010-05-06 13:45:00,73.44,73.54,73.4,73.4,19500.0,51.7725,51.843,51.7443,51.7443,19500.0
2010-05-06 13:50:00,73.4,73.53,73.37,73.47,12800.0,51.7443,51.836,51.7232,51.7937,12800.0
2010-05-06 13:55:00,73.48,73.48,73.18,73.32,20300.0,51.8007,51.8007,51.5893,51.6879,20300.0
2010-05-06 14:00:00,73.34,73.47,73.23,73.29,26400.0,51.702,51.7937,51.6245,51.6668,26400.0
2010-05-06 14:05:00,73.29,73.38,73.09,73.15,24700.0,51.6668,51.7302,51.5258,51.5681,24700.0
2010-05-06 14:10:00,73.16,73.24,72.85,73.12,50500.0,51.5752,51.6315,51.3566,51.547,50500.0
2010-05-06 14:15:00,73.12,73.19,72.67,72.75,37700.0,51.547,51.5963,51.2297,51.2861,37700.0
2010-05-06 14:20:00,72.71,72.83,72.4,72.83,51800.0,51.2579,51.3425,51.0394,51.3425,51800.0
2010-05-06 14:25:00,72.8,72.88,72.56,72.7,41700.0,51.3214,51.3778,51.1522,51.2509,41700.0
2010-05-06 14:30:00,72.7,72.72,72.32,72.32,38600.0,51.2509,51.265,50.983,50.983,38600.0
2010-05-06 14:35:00,72.32,72.32,71.49,71.49,77500.0,50.983,50.983,50.3979,50.3979,77500.0
2010-05-06 14:40:00,71.53,71.65,69.22,69.65,82900.0,50.4261,50.5107,48.7976,49.1007,82900.0
2010-05-06 14:45:00,69.49,74.73,65.22,67.96,107100.0,48.9879,52.6819,45.9777,47.9093,107100.0
2010-05-06 14:50:00,67.96,71.77,66.65,69.66,80200.0,47.9093,50.5953,46.9858,49.1078,80200.0
2010-05-06 14:55:00,69.66,70.28,69.12,69.95,80000.0,49.1078,49.5449,48.7271,49.3122,80000.0
2010-05-06 15:00:00,70.03,70.5,64.79,70.28,125100.0,49.3686,49.6999,45.6746,49.5449,125100.0
2010-05-06 15:05:00,70.3,71.73,70.3,71.73,79800.0,49.559,50.5671,49.559,50.5671,79800.0
2010-05-06 15:10:00,71.65,72.12,71.19,71.22,66600.0,50.5107,50.842,50.1864,50.2075,66600.0
2010-05-06 15:15:00,71.2,71.55,70.86,70.89,60500.0,50.1934,50.4402,49.9537,49.9749,60500.0
2010-05-06 15:20:00,70.86,71.16,70.5,70.86,71600.0,49.9537,50.1652,49.6999,49.9537,71600.0
2010-05-06 15:25:00,70.86,71.4,70.56,71.4,89100.0,49.9537,50.3344,49.7422,50.3344,89100.0
2010-05-06 15:30:00,71.46,71.54,71.02,71.44,71100.0,50.3767,50.4331,50.0665,50.3626,71100.0
2010-05-06 15:35:00,71.44,72.02,71.29,71.86,79000.0,50.3626,50.7715,50.2569,50.6587,79000.0
2010-05-06 15:40:00,71.89,72.35,71.75,72.27,71800.0,50.6798,51.0041,50.5812,50.9477,71800.0
2010-05-06 15:45:00,72.26,73.09,72.26,72.77,116100.0,50.9407,51.5258,50.9407,51.3002,116100.0
2010-05-06 15:50:00,72.74,72.78,72.32,72.52,99600.0,51.2791,51.3073,50.983,51.124,99600.0
2010-05-06 15:55:00,72.55,72.56,71.94,72.04,151400.0,51.1451,51.1522,50.7151,50.7856,151400.0
2010-05-07 09:30:00,72.1,72.1,70.93,70.97,78200.0,50.8279,50.8279,50.0031,50.0313,78200.0
2010-05-07 09:35:00,70.97,71.97,70.95,71.94,48700.0,50.0313,50.7362,50.0172,50.7151,48700.0
2010-05-07 09:40:00,71.88,71.92,71.35,71.36,62800.0,50.6728,50.701,50.2992,50.3062,62800.0
2010-05-07 09:45:00,71.37,71.46,71.02,71.25,69300.0,50.3133,50.3767,50.0665,50.2287,69300.0
2010-05-07 09:50:00,71.25,71.63,71.25,71.44,41600.0,50.2287,50.4966,50.2287,50.3626,41600.0
2010-05-07 09:55:00,71.37,71.42,71.02,71.03,31400.0,50.3133,50.3485,50.0665,50.0736,31400.0
2010-05-07 10:00:00,71.01,71.15,70.65,70.65,29300.0,50.0595,50.1582,49.8057,49.8057,29300.0
2010-05-07 10:05:00,70.69,71.55,70.66,71.33,100100.0,49.8339,50.4402,49.8127,50.2851,100100.0
2010-05-07 10:10:00,71.32,71.55,71.12,71.26,97600.0,50.278,50.4402,50.137,50.2357,97600.0
2010-05-07 10:15:00,71.25,71.41,71.22,71.34,80200.0,50.2287,50.3415,50.2075,50.2921,80200.0
2010-05-07 10:20:00,71.33,71.33,70.66,70.72,43500.0,50.2851,50.2851,49.8127,49.855,43500.0
2010-05-07 10:25:00,70.74,70.86,69.46,70.04,96200.0,49.8691,49.9537,48.9668,49.3757,96200.0
2010-05-07 10:30:00,70.05,70.73,70.05,70.42,47600.0,49.3827,49.8621,49.3827,49.6436,47600.0
2010-05-07 10:35:00,70.32,70.99,70.22,70.62,70100.0,49.5731,50.0454,49.5026,49.7845,70100.0
2010-05-07 10:40:00,70.6,70.66,69.94,70.16,35700.0,49.7704,49.8127,49.3052,49.4603,35700.0
2010-05-07 10:45:00,70.15,70.51,70.02,70.38,34300.0,49.4532,49.707,49.3616,49.6154,34300.0
2010-05-07 10:50:00,70.37,70.51,70.13,70.51,47200.0,49.6083,49.707,49.4391,49.707,47200.0
2010-05-07 10:55:00,70.49,70.49,70.09,70.12,30200.0,49.6929,49.6929,49.4109,49.4321,30200.0
2010-05-07 11:00:00,70.12,70.29,70.0,70.29,38000.0,49.4321,49.5519,49.3475,49.5519,38000.0
2010-05-07 11:05:00,70.29,70.77,70.24,70.77,41700.0,49.5519,49.8903,49.5167,49.8903,41700.0
2010-05-07 11:10:00,70.75,70.91,70.7,70.89,16200.0,49.8762,49.989,49.8409,49.9749,16200.0
2010-05-07 11:15:00,70.85,71.5,70.83,71.06,40400.0,49.9467,50.4049,49.9326,50.0947,40400.0
2010-05-07 11:20:00,71.06,71.16,70.78,70.81,48800.0,50.0947,50.1652,49.8973,49.9185,48800.0
2010-05-07 11:25:00,70.8,70.86,70.58,70.67,14500.0,49.9114,49.9537,49.7563,49.8198,14500.0
2010-05-07 11:30:00,70.64,70.73,70.31,70.43,35800.0,49.7986,49.8621,49.566,49.6506,35800.0
2010-05-07 11:35:00,70.43,70.68,70.41,70.56,22300.0,49.6506,49.8268,49.6365,49.7422,22300.0
2010-05-07 11:40:00,70.59,70.94,70.55,70.94,15000.0,49.7634,50.0101,49.7352,50.0101,15000.0
2010-05-07 11:45:00,70.99,71.24,70.93,71.02,43400.0,50.0454,50.2216,50.0031,50.0665,43400.0
2010-05-07 11:50:00,71.04,71.09,70.68,70.97,33600.0,50.0806,50.1159,49.8268,50.0313,33600.0
2010-05-07 11:55:00,70.89,70.99,70.78,70.94,12600.0,49.9749,50.0454,49.8973,50.0101,12600.0
2010-05-07 12:00:00,70.93,71.15,70.65,70.97,29900.0,50.0031,50.1582,49.8057,50.0313,29900.0
2010-05-07 12:05:00,70.99,71.28,70.92,71.12,39100.0,50.0454,50.2498,49.996,50.137,39100.0
2010-05-07 12:10:00,71.1,71.32,70.92,71.29,76500.0,50.1229,50.278,49.996,50.2569,76500.0
2010-05-07 12:15:00,71.32,71.48,71.25,71.4,73900.0,50.278,50.3908,50.2287,50.3344,73900.0
2010-05-07 12:20:00,71.4,71.4,70.84,71.01,29700.0,50.3344,50.3344,49.9396,50.0595,29700.0
2010-05-07 12:25:00,70.88,70.97,70.53,70.6,29300.0,49.9678,50.0313,49.7211,49.7704,29300.0
2010-05-07 12:30:00,70.64,70.65,70.36,70.4,60500.0,49.7986,49.8057,49.6013,49.6295,60500.0
2010-05-07 12:35:00,70.43,70.81,70.4,70.66,46300.0,49.6506,49.9185,49.6295,49.8127,46300.0
2010-05-07 12:40:00,70.66,70.88,70.65,70.69,22100.0,49.8127,49.9678,49.8057,49.8339,22100.0
2010-05-07 12:45:00,70.71,70.91,70.66,70.88,48000.0,49.848,49.989,49.8127,49.9678,48000.0
2010-05-07 12:50:00,70.88,71.02,70.53,70.73,82200.0,49.9678,50.0665,49.7211,49.8621,82200.0
2010-05-07 12:55:00,70.72,70.88,70.56,70.67,39400.0,49.855,49.9678,49.7422,49.8198,39400.0
2010-05-07 13:00:00,70.69,70.8,70.53,70.55,56200.0,49.8339,49.9114,49.7211,49.7352,56200.0
2010-05-07 13:05:00,70.56,70.65,70.26,70.26,28100.0,49.7422,49.8057,49.5308,49.5308,28100.0
2010-05-07 13:10:00,70.29,70.41,70.08,70.23,24600.0,49.5519,49.6365,49.4039,49.5096,24600.0
2010-05-07 13:15:00,70.25,70.65,70.25,70.42,28500.0,49.5237,49.8057,49.5237,49.6436,28500.0
2010-05-07 13:20:00,70.47,70.64,70.44,70.47,18900.0,49.6788,49.7986,49.6576,49.6788,18900.0
2010-05-07 13:25:00,70.44,70.62,70.38,70.41,36700.0,49.6576,49.7845,49.6154,49.6365,36700.0
2010-05-07 13:30:00,70.42,70.66,70.42,70.64,11500.0,49.6436,49.8127,49.6436,49.7986,11500.0
2010-05-07 13:35:00,70.67,70.71,70.59,70.71,14300.0,49.8198,49.848,49.7634,49.848,14300.0
2010-05-07 13:40:00,70.69,71.06,70.69,71.01,31700.0,49.8339,50.0947,49.8339,50.0595,31700.0
2010-05-07 13:45:00,71.01,71.02,70.85,71.0,46200.0,50.0595,50.0665,49.9467,50.0524,46200.0
2010-05-07 13:50:00,71.0,71.0,70.74,70.74,56100.0,50.0524,50.0524,49.8691,49.8691,56100.0
2010-05-07 13:55:00,70.79,71.01,70.66,70.79,44300.0,49.9044,50.0595,49.8127,49.9044,44300.0
2010-05-07 14:00:00,70.8,70.95,70.74,70.78,59700.0,49.9114,50.0172,49.8691,49.8973,59700.0
2010-05-07 14:05:00,70.78,70.9,70.68,70.68,36800.0,49.8973,49.9819,49.8268,49.8268,36800.0
2010-05-07 14:10:00,70.67,70.71,70.47,70.58,62500.0,49.8198,49.848,49.6788,49.7563,62500.0
2010-05-07 14:15:00,70.56,70.87,70.51,70.76,47900.0,49.7422,49.9608,49.707,49.8832,47900.0
2010-05-07 14:20:00,70.73,70.84,70.54,70.56,28000.0,49.8621,49.9396,49.7281,49.7422,28000.0
2010-05-07 14:25:00,70.55,70.55,70.35,70.35,67100.0,49.7352,49.7352,49.5942,49.5942,67100.0
2010-05-07 14:30:00,70.35,70.49,70.26,70.47,41500.0,49.5942,49.6929,49.5308,49.6788,41500.0
2010-05-07 14:35:00,70.48,70.62,70.42,70.53,38800.0,49.6858,49.7845,49.6436,49.7211,38800.0
2010-05-07 14:40:00,70.53,70.81,70.5,70.58,35100.0,49.7211,49.9185,49.6999,49.7563,35100.0
2010-05-07 14:45:00,70.58,70.6,70.33,70.4,38200.0,49.7563,49.7704,49.5801,49.6295,38200.0
2010-05-07 14:50:00,70.38,70.4,70.2,70.32,36300.0,49.6154,49.6295,49.4885,49.5731,36300.0
2010-05-07 14:55:00,70.35,70.53,70.32,70.48,21200.0,49.5942,49.7211,49.5731,49.6858,21200.0
2010-05-07 15:00:00,70.44,70.48,70.23,70.31,81200.0,49.6576,49.6858,49.5096,49.566,81200.0
2010-05-07 15:05:00,70.31,70.39,70.11,70.15,61900.0,49.566,49.6224,49.425,49.4532,61900.0
2010-05-07 15:10:00,70.14,70.23,70.05,70.16,49300.0,49.4462,49.5096,49.3827,49.4603,49300.0
2010-05-07 15:15:00,70.16,70.54,70.04,70.54,57100.0,49.4603,49.7281,49.3757,49.7281,57100.0
2010-05-07 15:20:00,70.5,70.78,70.41,70.72,55900.0,49.6999,49.8973,49.6365,49.855,55900.0
2010-05-07 15:25:00,70.72,70.81,70.53,70.57,54900.0,49.855,49.9185,49.7211,49.7493,54900.0
2010-05-07 15:30:00,70.58,70.61,70.14,70.25,102500.0,49.7563,49.7775,49.4462,49.5237,102500.0
2010-05-07 15:35:00,70.27,70.35,70.15,70.2,58300.0,49.5378,49.5942,49.4532,49.4885,58300.0
2010-05-07 15:40:00,70.19,70.62,70.19,70.45,86800.0,49.4814,49.7845,49.4814,49.6647,86800.0
2010-05-07 15:45:00,70.45,70.52,70.24,70.29,102200.0,49.6647,49.714,49.5167,49.5519,102200.0
2010-05-07 15:50:00,70.31,70.37,70.16,70.21,120400.0,49.566,49.6083,49.4603,49.4955,120400.0
2010-05-07 15:55:00,70.23,70.58,70.23,70.43,153700.0,49.5096,49.7563,49.5096,49.6506,153700.0
2010-05-10 09:30:00,73.0,74.25,73.0,73.51,19800.0,51.4624,52.3436,51.4624,51.8219,19800.0
2010-05-10 09:35:00,73.54,73.86,73.39,73.47,179500.0,51.843,52.0686,51.7373,51.7937,179500.0
2010-05-10 09:40:00,73.48,73.6,73.05,73.06,79300.0,51.8007,51.8853,51.4976,51.5047,79300.0
2010-05-10 09:45:00,73.11,73.16,72.62,72.68,63900.0,51.5399,51.5752,51.1945,51.2368,63900.0
2010-05-10 09:50:00,72.72,72.73,72.29,72.32,74200.0,51.265,51.272,50.9618,50.983,74200.0
2010-05-10 09:55:00,72.34,72.37,71.99,72.25,89000.0,50.9971,51.0182,50.7503,50.9336,89000.0
2010-05-10 10:00:00,72.24,72.27,72.01,72.16,55300.0,50.9266,50.9477,50.7644,50.8702,55300.0
2010-05-10 10:05:00,72.16,72.26,72.11,72.2,55600.0,50.8702,50.9407,50.8349,50.8984,55600.0
2010-05-10 10:10:00,72.19,72.55,72.18,72.55,78600.0,50.8913,51.1451,50.8843,51.1451,78600.0
2010-05-10 10:15:00,72.55,72.64,72.36,72.44,37400.0,51.1451,51.2086,51.0112,51.0676,37400.0
2010-05-10 10:20:00,72.43,72.5,72.13,72.23,27300.0,51.0605,51.1099,50.849,50.9195,27300.0
2010-05-10 10:25:00,72.23,72.23,71.74,71.83,41400.0,50.9195,50.9195,50.5741,50.6375,41400.0
2010-05-10 10:30:00,71.83,72.09,71.83,71.92,46200.0,50.6375,50.8208,50.6375,50.701,46200.0
2010-05-10 10:35:00,71.92,71.95,71.71,71.84,42000.0,50.701,50.7221,50.553,50.6446,42000.0
2010-05-10 10:40:00,71.84,71.95,71.57,71.58,58900.0,50.6446,50.7221,50.4543,50.4613,58900.0
2010-05-10 10:45:00,71.59,71.69,71.53,71.66,40400.0,50.4684,50.5389,50.4261,50.5177,40400.0
2010-05-10 10:50:00,71.66,71.67,71.5,71.62,40600.0,50.5177,50.5248,50.4049,50.4895,40600.0
2010-05-10 10:55:00,71.63,71.64,71.43,71.53,36700.0,50.4966,50.5036,50.3556,50.4261,36700.0
2010-05-10 11:00:00,71.52,71.84,71.51,71.75,72000.0,50.419,50.6446,50.412,50.5812,72000.0
2010-05-10 11:05:00,71.76,71.85,71.64,71.66,56900.0,50.5882,50.6516,50.5036,50.5177,56900.0
2010-05-10 11:10:00,71.66,71.78,71.64,71.72,35100.0,50.5177,50.6023,50.5036,50.56,35100.0
2010-05-10 11:15:00,71.72,71.76,71.64,71.71,33800.0,50.56,50.5882,50.5036,50.553,33800.0
2010-05-10 11:20:00,71.71,71.76,71.49,71.58,41300.0,50.553,50.5882,50.3979,50.4613,41300.0
2010-05-10 11:25:00,71.55,71.78,71.54,71.78,35600.0,50.4402,50.6023,50.4331,50.6023,35600.0
2010-05-10 11:30:00,71.76,71.82,71.64,71.81,35100.0,50.5882,50.6305,50.5036,50.6235,35100.0
2010-05-10 11:35:00,71.82,72.03,71.8,71.94,50100.0,50.6305,50.7785,50.6164,50.7151,50100.0
2010-05-10 11:40:00,71.94,72.01,71.84,71.87,39900.0,50.7151,50.7644,50.6446,50.6657,39900.0
2010-05-10 11:45:00,71.86,71.99,71.86,71.91,19600.0,50.6587,50.7503,50.6587,50.6939,19600.0
2010-05-10 11:50:00,71.9,72.06,71.9,72.04,36100.0,50.6869,50.7997,50.6869,50.7856,36100.0
2010-05-10 11:55:00,72.04,72.09,71.9,71.9,35300.0,50.7856,50.8208,50.6869,50.6869,35300.0
2010-05-10 12:00:00,71.92,72.07,71.91,72.04,26900.0,50.701,50.8067,50.6939,50.7856,26900.0
2010-05-10 12:05:00,72.04,72.05,71.95,72.04,28900.0,50.7856,50.7926,50.7221,50.7856,28900.0
2010-05-10 12:10:00,72.03,72.1,71.95,72.05,24500.0,50.7785,50.8279,50.7221,50.7926,24500.0
2010-05-10 12:15:00,72.05,72.08,71.95,72.01,22700.0,50.7926,50.8138,50.7221,50.7644,22700.0
2010-05-10 12:20:00,72.01,72.1,72.0,72.06,22000.0,50.7644,50.8279,50.7574,50.7997,22000.0
2010-05-10 12:25:00,72.06,72.14,72.03,72.1,18700.0,50.7997,50.8561,50.7785,50.8279,18700.0
2010-05-10 12:30:00,72.09,72.24,72.08,72.19,134900.0,50.8208,50.9266,50.8138,50.8913,134900.0
2010-05-10 12:35:00,72.21,72.35,72.18,72.34,22500.0,50.9054,51.0041,50.8843,50.9971,22500.0
2010-05-10 12:40:00,72.33,72.35,72.24,72.31,26600.0,50.99,51.0041,50.9266,50.9759,26600.0
2010-05-10 12:45:00,72.3,72.4,72.27,72.36,22300.0,50.9689,51.0394,50.9477,51.0112,22300.0
2010-05-10 12:50:00,72.35,72.48,72.32,72.47,43400.0,51.0041,51.0958,50.983,51.0887,43400.0
2010-05-10 12:55:00,72.46,72.48,72.24,72.24,48300.0,51.0817,51.0958,50.9266,50.9266,48300.0
2010-05-10 13:00:00,72.23,72.25,72.11,72.15,19300.0,50.9195,50.9336,50.8349,50.8631,19300.0
2010-05-10 13:05:00,72.17,72.18,71.67,71.73,33800.0,50.8772,50.8843,50.5248,50.5671,33800.0
2010-05-10 13:10:00,71.76,71.88,71.63,71.66,24700.0,50.5882,50.6728,50.4966,50.5177,24700.0
2010-05-10 13:15:00,71.65,71.94,71.56,71.93,22900.0,50.5107,50.7151,50.4472,50.708,22900.0
2010-05-10 13:20:00,71.92,72.08,71.88,71.99,21300.0,50.701,50.8138,50.6728,50.7503,21300.0
2010-05-10 13:25:00,72.0,72.19,71.99,72.16,42800.0,50.7574,50.8913,50.7503,50.8702,42800.0
2010-05-10 13:30:00,72.18,72.32,72.12,72.31,35000.0,50.8843,50.983,50.842,50.9759,35000.0
2010-05-10 13:35:00,72.31,72.35,72.24,72.24,15100.0,50.9759,51.0041,50.9266,50.9266,15100.0
2010-05-10 13:40:00,72.26,72.26,71.96,72.0,40500.0,50.9407,50.9407,50.7292,50.7574,40500.0
2010-05-10 13:45:00,72.01,72.34,71.99,72.33,23100.0,50.7644,50.9971,50.7503,50.99,23100.0
2010-05-10 13:50:00,72.34,72.4,72.27,72.28,14300.0,50.9971,51.0394,50.9477,50.9548,14300.0
2010-05-10 13:55:00,72.28,72.46,72.22,72.22,18300.0,50.9548,51.0817,50.9125,50.9125,18300.0
2010-05-10 14:00:00,72.25,72.25,71.97,72.22,15000.0,50.9336,50.9336,50.7362,50.9125,15000.0
2010-05-10 14:05:00,72.2,72.35,72.18,72.34,21300.0,50.8984,51.0041,50.8843,50.9971,21300.0
2010-05-10 14:10:00,72.34,72.37,72.21,72.32,13600.0,50.9971,51.0182,50.9054,50.983,13600.0
2010-05-10 14:15:00,72.32,72.32,72.2,72.26,16700.0,50.983,50.983,50.8984,50.9407,16700.0
2010-05-10 14:20:00,72.26,72.49,72.25,72.49,17600.0,50.9407,51.1028,50.9336,51.1028,17600.0
2010-05-10 14:25:00,72.47,72.47,72.27,72.27,10600.0,51.0887,51.0887,50.9477,50.9477,10600.0
2010-05-10 14:30:00,72.28,72.36,72.27,72.35,15800.0,50.9548,51.0112,50.9477,51.0041,15800.0
2010-05-10 14:35:00,72.36,72.51,72.24,72.24,23300.0,51.0112,51.1169,50.9266,50.9266,23300.0
2010-05-10 14:40:00,72.22,72.32,72.18,72.29,18400.0,50.9125,50.983,50.8843,50.9618,18400.0
2010-05-10 14:45:00,72.3,72.33,72.25,72.3,11500.0,50.9689,50.99,50.9336,50.9689,11500.0
2010-05-10 14:50:00,72.3,72.45,72.29,72.41,31600.0,50.9689,51.0746,50.9618,51.0464,31600.0
2010-05-10 14:55:00,72.4,72.53,72.38,72.51,20000.0,51.0394,51.131,51.0253,51.1169,20000.0
2010-05-10 15:00:00,72.5,72.5,72.27,72.28,14800.0,51.1099,51.1099,50.9477,50.9548,14800.0
2010-05-10 15:05:00,72.26,72.3,72.12,72.13,23600.0,50.9407,50.9689,50.842,50.849,23600.0
2010-05-10 15:10:00,72.14,72.19,72.06,72.16,19100.0,50.8561,50.8913,50.7997,50.8702,19100.0
2010-05-10 15:15:00,72.15,72.27,72.12,72.26,25500.0,50.8631,50.9477,50.842,50.9407,25500.0
2010-05-10 15:20:00,72.25,72.35,72.22,72.31,19400.0,50.9336,51.0041,50.9125,50.9759,19400.0
2010-05-10 15:25:00,72.31,72.49,72.31,72.48,26600.0,50.9759,51.1028,50.9759,51.0958,26600.0
2010-05-10 15:30:00,72.47,72.47,72.3,72.37,38200.0,51.0887,51.0887,50.9689,51.0182,38200.0
2010-05-10 15:35:00,72.37,72.55,72.31,72.53,55700.0,51.0182,51.1451,50.9759,51.131,55700.0
2010-05-10 15:40:00,72.54,72.64,72.52,72.58,45900.0,51.1381,51.2086,51.124,51.1663,45900.0
2010-05-10 15:45:00,72.58,72.7,72.57,72.67,90700.0,51.1663,51.2509,51.1592,51.2297,90700.0
2010-05-10 15:50:00,72.68,72.98,72.68,72.92,105400.0,51.2368,51.4483,51.2368,51.406,105400.0
2010-05-10 15:55:00,72.93,73.12,72.93,73.1,161800.0,51.413,51.547,51.413,51.5329,161800.0
2010-05-11 09:30:00,72.68,72.68,72.25,72.3,39700.0,51.2368,51.2368,50.9336,50.9689,39700.0
2010-05-11 09:35:00,72.34,72.38,72.21,72.27,16800.0,50.9971,51.0253,50.9054,50.9477,16800.0
2010-05-11 09:40:00,72.28,72.47,72.13,72.42,36400.0,50.9548,51.0887,50.849,51.0535,36400.0
2010-05-11 09:45:00,72.43,72.61,72.41,72.61,21100.0,51.0605,51.1874,51.0464,51.1874,21100.0
2010-05-11 09:50:00,72.57,72.68,72.48,72.54,20900.0,51.1592,51.2368,51.0958,51.1381,20900.0
2010-05-11 09:55:00,72.53,72.57,72.48,72.55,17300.0,51.131,51.1592,51.0958,51.1451,17300.0
2010-05-11 10:00:00,72.56,72.73,72.51,72.51,25800.0,51.1522,51.272,51.1169,51.1169,25800.0
2010-05-11 10:05:00,72.54,72.65,72.53,72.54,23700.0,51.1381,51.2156,51.131,51.1381,23700.0
2010-05-11 10:10:00,72.57,72.85,72.53,72.85,28400.0,51.1592,51.3566,51.131,51.3566,28400.0
2010-05-11 10:15:00,72.85,72.96,72.68,72.78,28400.0,51.3566,51.4342,51.2368,51.3073,28400.0
2010-05-11 10:20:00,72.78,72.84,72.65,72.71,19700.0,51.3073,51.3496,51.2156,51.2579,19700.0
2010-05-11 10:25:00,72.73,72.73,72.58,72.62,16900.0,51.272,51.272,51.1663,51.1945,16900.0
2010-05-11 10:30:00,72.59,72.6,72.52,72.56,13900.0,51.1733,51.1804,51.124,51.1522,13900.0
2010-05-11 10:35:00,72.55,72.66,72.5,72.66,16300.0,51.1451,51.2227,51.1099,51.2227,16300.0
2010-05-11 10:40:00,72.67,72.75,72.61,72.71,17800.0,51.2297,51.2861,51.1874,51.2579,17800.0
2010-05-11 10:45:00,72.72,72.81,72.65,72.75,14400.0,51.265,51.3284,51.2156,51.2861,14400.0
2010-05-11 10:50:00,72.72,72.74,72.57,72.6,30700.0,51.265,51.2791,51.1592,51.1804,30700.0
2010-05-11 10:55:00,72.61,72.68,72.57,72.58,13100.0,51.1874,51.2368,51.1592,51.1663,13100.0
2010-05-11 11:00:00,72.58,72.7,72.54,72.64,20400.0,51.1663,51.2509,51.1381,51.2086,20400.0
2010-05-11 11:05:00,72.63,72.83,72.63,72.79,16800.0,51.2015,51.3425,51.2015,51.3143,16800.0
2010-05-11 11:10:00,72.78,72.84,72.78,72.8,10800.0,51.3073,51.3496,51.3073,51.3214,10800.0
2010-05-11 11:15:00,72.81,72.81,72.68,72.76,18800.0,51.3284,51.3284,51.2368,51.2932,18800.0
2010-05-11 11:20:00,72.79,72.79,72.65,72.65,20200.0,51.3143,51.3143,51.2156,51.2156,20200.0
2010-05-11 11:25:00,72.64,72.74,72.62,72.7,17200.0,51.2086,51.2791,51.1945,51.2509,17200.0
2010-05-11 11:30:00,72.69,72.71,72.56,72.63,20500.0,51.2438,51.2579,51.1522,51.2015,20500.0
2010-05-11 11:35:00,72.65,72.88,72.65,72.79,21200.0,51.2156,51.3778,51.2156,51.3143,21200.0
2010-05-11 11:40:00,72.79,72.94,72.78,72.91,17900.0,51.3143,51.4201,51.3073,51.3989,17900.0
2010-05-11 11:45:00,72.92,72.97,72.73,72.8,14400.0,51.406,51.4412,51.272,51.3214,14400.0
2010-05-11 11:50:00,72.79,72.89,72.68,72.87,14200.0,51.3143,51.3848,51.2368,51.3707,14200.0
2010-05-11 11:55:00,72.88,72.96,72.86,72.88,14600.0,51.3778,51.4342,51.3637,51.3778,14600.0
2010-05-11 12:00:00,72.87,72.99,72.86,72.92,28500.0,51.3707,51.4553,51.3637,51.406,28500.0
2010-05-11 12:05:00,72.92,73.03,72.92,72.99,56000.0,51.406,51.4835,51.406,51.4553,56000.0
2010-05-11 12:10:00,73.0,73.01,72.92,72.94,25600.0,51.4624,51.4694,51.406,51.4201,25600.0
2010-05-11 12:15:00,72.93,73.0,72.93,73.0,29100.0,51.413,51.4624,51.413,51.4624,29100.0
2010-05-11 12:20:00,73.0,73.0,72.87,72.93,20800.0,51.4624,51.4624,51.3707,51.413,20800.0
2010-05-11 12:25:00,72.92,72.96,72.87,72.89,24300.0,51.406,51.4342,51.3707,51.3848,24300.0
2010-05-11 12:30:00,72.89,72.96,72.85,72.89,22800.0,51.3848,51.4342,51.3566,51.3848,22800.0
2010-05-11 12:35:00,72.89,72.95,72.87,72.94,8900.0,51.3848,51.4271,51.3707,51.4201,8900.0
2010-05-11 12:40:00,72.93,73.03,72.89,73.0,21800.0,51.413,51.4835,51.3848,51.4624,21800.0
2010-05-11 12:45:00,72.98,73.09,72.96,73.04,22200.0,51.4483,51.5258,51.4342,51.4906,22200.0
2010-05-11 12:50:00,73.03,73.07,72.96,72.98,19900.0,51.4835,51.5117,51.4342,51.4483,19900.0
2010-05-11 12:55:00,72.98,73.0,72.92,72.96,29700.0,51.4483,51.4624,51.406,51.4342,29700.0
2010-05-11 13:00:00,73.0,73.03,72.84,72.87,30000.0,51.4624,51.4835,51.3496,51.3707,30000.0
2010-05-11 13:05:00,72.88,72.94,72.82,72.91,18600.0,51.3778,51.4201,51.3355,51.3989,18600.0
2010-05-11 13:10:00,72.92,72.97,72.75,72.81,30600.0,51.406,51.4412,51.2861,51.3284,30600.0
2010-05-11 13:15:00,72.8,72.86,72.74,72.75,24400.0,51.3214,51.3637,51.2791,51.2861,24400.0
2010-05-11 13:20:00,72.73,72.97,72.72,72.97,26700.0,51.272,51.4412,51.265,51.4412,26700.0
2010-05-11 13:25:00,72.98,73.02,72.93,72.97,18100.0,51.4483,51.4765,51.413,51.4412,18100.0
2010-05-11 13:30:00,72.99,73.11,72.99,73.06,13000.0,51.4553,51.5399,51.4553,51.5047,13000.0
2010-05-11 13:35:00,73.07,73.13,73.03,73.11,17900.0,51.5117,51.554,51.4835,51.5399,17900.0
2010-05-11 13:40:00,73.11,73.34,73.04,73.34,26600.0,51.5399,51.702,51.4906,51.702,26600.0
2010-05-11 13:45:00,73.34,73.54,73.3,73.44,34500.0,51.702,51.843,51.6738,51.7725,34500.0
2010-05-11 13:50:00,73.45,73.45,73.32,73.37,13800.0,51.7796,51.7796,51.6879,51.7232,13800.0
2010-05-11 13:55:00,73.38,73.41,73.27,73.33,17000.0,51.7302,51.7514,51.6527,51.695,17000.0
2010-05-11 14:00:00,73.32,73.34,73.26,73.32,13100.0,51.6879,51.702,51.6456,51.6879,13100.0
2010-05-11 14:05:00,73.32,73.33,73.17,73.2,19700.0,51.6879,51.695,51.5822,51.6033,19700.0
2010-05-11 14:10:00,73.19,73.19,73.05,73.07,17100.0,51.5963,51.5963,51.4976,51.5117,17100.0
2010-05-11 14:15:00,73.07,73.13,72.88,72.98,25900.0,51.5117,51.554,51.3778,51.4483,25900.0
2010-05-11 14:20:00,72.98,73.12,72.92,73.1,23700.0,51.4483,51.547,51.406,51.5329,23700.0
2010-05-11 14:25:00,73.08,73.12,72.98,73.0,19100.0,51.5188,51.547,51.4483,51.4624,19100.0
2010-05-11 14:30:00,73.01,73.02,72.79,73.0,25100.0,51.4694,51.4765,51.3143,51.4624,25100.0
2010-05-11 14:35:00,73.01,73.02,72.82,72.82,18800.0,51.4694,51.4765,51.3355,51.3355,18800.0
2010-05-11 14:40:00,72.81,72.85,72.68,72.79,19700.0,51.3284,51.3566,51.2368,51.3143,19700.0
2010-05-11 14:45:00,72.84,73.15,72.84,73.1,21100.0,51.3496,51.5681,51.3496,51.5329,21100.0
2010-05-11 14:50:00,73.09,73.09,72.98,73.06,18500.0,51.5258,51.5258,51.4483,51.5047,18500.0
2010-05-11 14:55:00,73.08,73.08,72.89,72.93,17700.0,51.5188,51.5188,51.3848,51.413,17700.0
2010-05-11 15:00:00,72.92,72.93,72.65,72.84,40500.0,51.406,51.413,51.2156,51.3496,40500.0
2010-05-11 15:05:00,72.85,72.88,72.7,72.71,23700.0,51.3566,51.3778,51.2509,51.2579,23700.0
2010-05-11 15:10:00,72.7,72.76,72.62,72.7,26200.0,51.2509,51.2932,51.1945,51.2509,26200.0
2010-05-11 15:15:00,72.69,72.75,72.56,72.61,40000.0,51.2438,51.2861,51.1522,51.1874,40000.0
2010-05-11 15:20:00,72.59,72.75,72.5,72.69,33900.0,51.1733,51.2861,51.1099,51.2438,33900.0
2010-05-11 15:25:00,72.7,72.84,72.7,72.82,35400.0,51.2509,51.3496,51.2509,51.3355,35400.0
2010-05-11 15:30:00,72.82,72.93,72.74,72.9,58800.0,51.3355,51.413,51.2791,51.3919,58800.0
2010-05-11 15:35:00,72.9,73.06,72.9,73.0,63900.0,51.3919,51.5047,51.3919,51.4624,63900.0
2010-05-11 15:40:00,72.99,73.06,72.9,72.96,77900.0,51.4553,51.5047,51.3919,51.4342,77900.0
2010-05-11 15:45:00,72.96,73.02,72.82,72.84,115300.0,51.4342,51.4765,51.3355,51.3496,115300.0
2010-05-11 15:50:00,72.83,72.92,72.72,72.78,80100.0,51.3425,51.406,51.265,51.3073,80100.0
2010-05-11 15:55:00,72.79,72.81,72.66,72.66,127500.0,51.3143,51.3284,51.2227,51.2227,127500.0
2010-05-12 09:30:00,72.97,73.33,72.78,73.0,47100.0,51.4412,51.695,51.3073,51.4624,47100.0
2010-05-12 09:35:00,72.99,73.43,72.93,73.42,19500.0,51.4553,51.7655,51.413,51.7584,19500.0
2010-05-12 09:40:00,73.39,73.42,73.03,73.21,9200.0,51.7373,51.7584,51.4835,51.6104,9200.0
2010-05-12 09:45:00,73.21,73.34,73.15,73.17,9600.0,51.6104,51.702,51.5681,51.5822,9600.0
2010-05-12 09:50:00,73.24,73.28,73.13,73.13,9100.0,51.6315,51.6597,51.554,51.554,9100.0
2010-05-12 09:55:00,73.11,73.41,73.08,73.4,10600.0,51.5399,51.7514,51.5188,51.7443,10600.0
2010-05-12 10:00:00,73.41,73.65,73.41,73.65,18200.0,51.7514,51.9206,51.7514,51.9206,18200.0
2010-05-12 10:05:00,73.65,73.69,73.48,73.62,16900.0,51.9206,51.9488,51.8007,51.8994,16900.0
2010-05-12 10:10:00,73.61,73.66,73.52,73.55,9800.0,51.8924,51.9276,51.8289,51.8501,9800.0
2010-05-12 10:15:00,73.53,73.69,73.51,73.62,17600.0,51.836,51.9488,51.8219,51.8994,17600.0
2010-05-12 10:20:00,73.62,73.79,73.57,73.73,24200.0,51.8994,52.0193,51.8642,51.977,24200.0
2010-05-12 10:25:00,73.74,73.77,73.65,73.73,10400.0,51.984,52.0052,51.9206,51.977,10400.0
2010-05-12 10:30:00,73.74,73.84,73.64,73.67,22300.0,51.984,52.0545,51.9135,51.9347,22300.0
2010-05-12 10:35:00,73.67,73.81,73.57,73.66,14900.0,51.9347,52.0334,51.8642,51.9276,14900.0
2010-05-12 10:40:00,73.67,73.67,73.46,73.49,28300.0,51.9347,51.9347,51.7866,51.8078,28300.0
2010-05-12 10:45:00,73.5,73.68,73.42,73.68,16600.0,51.8148,51.9417,51.7584,51.9417,16600.0
2010-05-12 10:50:00,73.67,73.77,73.67,73.74,10000.0,51.9347,52.0052,51.9347,51.984,10000.0
2010-05-12 10:55:00,73.74,73.82,73.7,73.75,9400.0,51.984,52.0404,51.9558,51.9911,9400.0
2010-05-12 11:00:00,73.78,74.0,73.78,73.91,16100.0,52.0122,52.1673,52.0122,52.1039,16100.0
2010-05-12 11:05:00,73.92,74.07,73.92,73.99,17500.0,52.1109,52.2167,52.1109,52.1603,17500.0
2010-05-12 11:10:00,73.99,73.99,73.86,73.91,7100.0,52.1603,52.1603,52.0686,52.1039,7100.0
2010-05-12 11:15:00,73.9,73.91,73.74,73.83,14300.0,52.0968,52.1039,51.984,52.0475,14300.0
2010-05-12 11:20:00,73.81,73.82,73.53,73.53,11200.0,52.0334,52.0404,51.836,51.836,11200.0
2010-05-12 11:25:00,73.54,73.66,73.52,73.52,18700.0,51.843,51.9276,51.8289,51.8289,18700.0
2010-05-12 11:30:00,73.51,73.7,73.46,73.64,15900.0,51.8219,51.9558,51.7866,51.9135,15900.0
2010-05-12 11:35:00,73.65,73.7,73.6,73.7,6000.0,51.9206,51.9558,51.8853,51.9558,6000.0
2010-05-12 11:40:00,73.7,73.71,73.54,73.6,8600.0,51.9558,51.9629,51.843,51.8853,8600.0
2010-05-12 11:45:00,73.62,73.7,73.52,73.53,9500.0,51.8994,51.9558,51.8289,51.836,9500.0
2010-05-12 11:50:00,73.52,73.61,73.45,73.58,9100.0,51.8289,51.8924,51.7796,51.8712,9100.0
2010-05-12 11:55:00,73.61,73.77,73.57,73.77,9800.0,51.8924,52.0052,51.8642,52.0052,9800.0
2010-05-12 12:00:00,73.74,73.83,73.71,73.82,14000.0,51.984,52.0475,51.9629,52.0404,14000.0
2010-05-12 12:05:00,73.84,73.93,73.83,73.92,11400.0,52.0545,52.118,52.0475,52.1109,11400.0
2010-05-12 12:10:00,73.92,74.03,73.9,73.95,12400.0,52.1109,52.1885,52.0968,52.1321,12400.0
2010-05-12 12:15:00,73.94,74.01,73.94,73.98,8400.0,52.125,52.1744,52.125,52.1532,8400.0
2010-05-12 12:20:00,73.98,73.99,73.88,73.88,7800.0,52.1532,52.1603,52.0827,52.0827,7800.0
2010-05-12 12:25:00,73.88,73.9,73.84,73.9,4400.0,52.0827,52.0968,52.0545,52.0968,4400.0
2010-05-12 12:30:00,73.92,73.98,73.9,73.9,20500.0,52.1109,52.1532,52.0968,52.0968,20500.0
2010-05-12 12:35:00,73.88,73.95,73.85,73.93,7800.0,52.0827,52.1321,52.0616,52.118,7800.0
2010-05-12 12:40:00,73.94,73.94,73.85,73.88,6200.0,52.125,52.125,52.0616,52.0827,6200.0
2010-05-12 12:45:00,73.89,73.89,73.83,73.89,7200.0,52.0898,52.0898,52.0475,52.0898,7200.0
2010-05-12 12:50:00,73.89,73.9,73.82,73.84,6700.0,52.0898,52.0968,52.0404,52.0545,6700.0
2010-05-12 12:55:00,73.86,73.98,73.85,73.93,11600.0,52.0686,52.1532,52.0616,52.118,11600.0
2010-05-12 13:00:00,73.9,74.03,73.9,74.0,10800.0,52.0968,52.1885,52.0968,52.1673,10800.0
2010-05-12 13:05:00,74.03,74.15,73.99,74.13,30800.0,52.1885,52.2731,52.1603,52.259,30800.0
2010-05-12 13:10:00,74.11,74.16,74.08,74.14,16400.0,52.2449,52.2801,52.2237,52.266,16400.0
2010-05-12 13:15:00,74.15,74.22,74.09,74.16,25900.0,52.2731,52.3224,52.2308,52.2801,25900.0
2010-05-12 13:20:00,74.14,74.19,74.11,74.11,10200.0,52.266,52.3013,52.2449,52.2449,10200.0
2010-05-12 13:25:00,74.1,74.1,74.02,74.06,5900.0,52.2378,52.2378,52.1814,52.2096,5900.0
2010-05-12 13:30:00,74.07,74.12,74.03,74.06,8000.0,52.2167,52.2519,52.1885,52.2096,8000.0
2010-05-12 13:35:00,74.07,74.11,73.98,74.05,8800.0,52.2167,52.2449,52.1532,52.2026,8800.0
2010-05-12 13:40:00,74.04,74.06,73.93,73.96,14000.0,52.1955,52.2096,52.118,52.1391,14000.0
2010-05-12 13:45:00,74.0,74.1,73.97,74.1,8000.0,52.1673,52.2378,52.1462,52.2378,8000.0
2010-05-12 13:50:00,74.08,74.1,73.94,73.94,9300.0,52.2237,52.2378,52.125,52.125,9300.0
2010-05-12 13:55:00,73.95,74.02,73.84,73.85,10600.0,52.1321,52.1814,52.0545,52.0616,10600.0
2010-05-12 14:00:00,73.85,73.94,73.82,73.84,11400.0,52.0616,52.125,52.0404,52.0545,11400.0
2010-05-12 14:05:00,73.85,73.99,73.85,73.92,11200.0,52.0616,52.1603,52.0616,52.1109,11200.0
2010-05-12 14:10:00,73.91,73.98,73.88,73.96,9800.0,52.1039,52.1532,52.0827,52.1391,9800.0
2010-05-12 14:15:00,73.94,74.09,73.91,74.06,10900.0,52.125,52.2308,52.1039,52.2096,10900.0
2010-05-12 14:20:00,74.04,74.21,74.02,74.2,15600.0,52.1955,52.3154,52.1814,52.3083,15600.0
2010-05-12 14:25:00,74.2,74.33,74.17,74.32,19900.0,52.3083,52.4,52.2872,52.3929,19900.0
2010-05-12 14:30:00,74.32,74.34,74.2,74.27,30400.0,52.3929,52.407,52.3083,52.3577,30400.0
2010-05-12 14:35:00,74.28,74.31,74.12,74.12,8100.0,52.3647,52.3859,52.2519,52.2519,8100.0
2010-05-12 14:40:00,74.11,74.22,74.11,74.13,8200.0,52.2449,52.3224,52.2449,52.259,8200.0
2010-05-12 14:45:00,74.14,74.19,74.13,74.17,8000.0,52.266,52.3013,52.259,52.2872,8000.0
2010-05-12 14:50:00,74.17,74.18,74.01,74.12,12100.0,52.2872,52.2942,52.1744,52.2519,12100.0
2010-05-12 14:55:00,74.12,74.17,74.1,74.17,13000.0,52.2519,52.2872,52.2378,52.2872,13000.0
2010-05-12 15:00:00,74.19,74.39,74.14,74.38,31300.0,52.3013,52.4423,52.266,52.4352,31300.0
2010-05-12 15:05:00,74.38,74.47,74.37,74.41,34200.0,52.4352,52.4987,52.4282,52.4564,34200.0
2010-05-12 15:10:00,74.41,74.42,74.25,74.27,22900.0,52.4564,52.4634,52.3436,52.3577,22900.0
2010-05-12 15:15:00,74.29,74.3,74.16,74.23,17200.0,52.3718,52.3788,52.2801,52.3295,17200.0
2010-05-12 15:20:00,74.23,74.23,74.07,74.11,24100.0,52.3295,52.3295,52.2167,52.2449,24100.0
2010-05-12 15:25:00,74.11,74.24,74.1,74.18,24200.0,52.2449,52.3365,52.2378,52.2942,24200.0
2010-05-12 15:30:00,74.17,74.26,74.03,74.08,43000.0,52.2872,52.3506,52.1885,52.2237,43000.0
2010-05-12 15:35:00,74.09,74.13,73.92,73.95,39000.0,52.2308,52.259,52.1109,52.1321,39000.0
2010-05-12 15:40:00,73.94,74.08,73.89,73.99,32700.0,52.125,52.2237,52.0898,52.1603,32700.0
2010-05-12 15:45:00,73.98,74.1,73.96,74.05,47900.0,52.1532,52.2378,52.1391,52.2026,47900.0
2010-05-12 15:50:00,74.04,74.24,74.0,74.18,46600.0,52.1955,52.3365,52.1673,52.2942,46600.0
2010-05-12 15:55:00,74.2,74.25,74.09,74.11,74000.0,52.3083,52.3436,52.2308,52.2449,74000.0
2010-05-13 09:30:00,74.03,74.09,73.89,73.97,11000.0,52.1885,52.2308,52.0898,52.1462,11000.0
2010-05-13 09:35:00,73.89,74.06,73.7,73.97,17900.0,52.0898,52.2096,51.9558,52.1462,17900.0
2010-05-13 09:40:00,73.96,74.09,73.88,74.09,8100.0,52.1391,52.2308,52.0827,52.2308,8100.0
2010-05-13 09:45:00,74.09,74.23,74.03,74.23,8500.0,52.2308,52.3295,52.1885,52.3295,8500.0
2010-05-13 09:50:00,74.21,74.21,74.03,74.04,7300.0,52.3154,52.3154,52.1885,52.1955,7300.0
2010-05-13 09:55:00,74.08,74.08,73.86,73.88,6800.0,52.2237,52.2237,52.0686,52.0827,6800.0
2010-05-13 10:00:00,73.88,73.97,73.84,73.97,5700.0,52.0827,52.1462,52.0545,52.1462,5700.0
2010-05-13 10:05:00,73.93,74.02,73.82,74.02,11700.0,52.118,52.1814,52.0404,52.1814,11700.0
2010-05-13 10:10:00,74.03,74.03,73.92,73.98,6200.0,52.1885,52.1885,52.1109,52.1532,6200.0
2010-05-13 10:15:00,74.0,74.2,74.0,74.16,7800.0,52.1673,52.3083,52.1673,52.2801,7800.0
2010-05-13 10:20:00,74.18,74.33,74.11,74.33,9700.0,52.2942,52.4,52.2449,52.4,9700.0
2010-05-13 10:25:00,74.3,74.32,74.07,74.19,12100.0,52.3788,52.3929,52.2167,52.3013,12100.0
2010-05-13 10:30:00,74.2,74.2,74.07,74.07,12000.0,52.3083,52.3083,52.2167,52.2167,12000.0
2010-05-13 10:35:00,74.03,74.37,74.02,74.35,7900.0,52.1885,52.4282,52.1814,52.4141,7900.0
2010-05-13 10:40:00,74.33,74.39,74.29,74.29,7100.0,52.4,52.4423,52.3718,52.3718,7100.0
2010-05-13 10:45:00,74.26,74.28,74.17,74.2,4600.0,52.3506,52.3647,52.2872,52.3083,4600.0
2010-05-13 10:50:00,74.16,74.19,74.08,74.14,6800.0,52.2801,52.3013,52.2237,52.266,6800.0
2010-05-13 10:55:00,74.18,74.18,74.04,74.1,6800.0,52.2942,52.2942,52.1955,52.2378,6800.0
2010-05-13 11:00:00,74.06,74.08,73.94,74.05,5400.0,52.2096,52.2237,52.125,52.2026,5400.0
2010-05-13 11:05:00,74.06,74.13,74.02,74.13,9400.0,52.2096,52.259,52.1814,52.259,9400.0
2010-05-13 11:10:00,74.13,74.17,74.11,74.17,4500.0,52.259,52.2872,52.2449,52.2872,4500.0
2010-05-13 11:15:00,74.18,74.2,74.04,74.09,29300.0,52.2942,52.3083,52.1955,52.2308,29300.0
2010-05-13 11:20:00,74.09,74.21,74.09,74.18,7000.0,52.2308,52.3154,52.2308,52.2942,7000.0
2010-05-13 11:25:00,74.2,74.26,74.16,74.22,14100.0,52.3083,52.3506,52.2801,52.3224,14100.0
2010-05-13 11:30:00,74.23,74.31,74.19,74.3,13700.0,52.3295,52.3859,52.3013,52.3788,13700.0
2010-05-13 11:35:00,74.23,74.25,74.08,74.11,16200.0,52.3295,52.3436,52.2237,52.2449,16200.0
2010-05-13 11:40:00,74.1,74.13,74.02,74.07,8200.0,52.2378,52.259,52.1814,52.2167,8200.0
2010-05-13 11:45:00,74.07,74.09,74.04,74.05,4700.0,52.2167,52.2308,52.1955,52.2026,4700.0
2010-05-13 11:50:00,74.04,74.04,73.8,73.8,20100.0,52.1955,52.1955,52.0263,52.0263,20100.0
2010-05-13 11:55:00,73.8,73.85,73.74,73.82,13400.0,52.0263,52.0616,51.984,52.0404,13400.0
2010-05-13 12:00:00,73.79,73.84,73.72,73.84,8600.0,52.0193,52.0545,51.9699,52.0545,8600.0
2010-05-13 12:05:00,73.83,73.83,73.78,73.79,9500.0,52.0475,52.0475,52.0122,52.0193,9500.0
2010-05-13 12:10:00,73.82,73.85,73.8,73.8,3500.0,52.0404,52.0616,52.0263,52.0263,3500.0
2010-05-13 12:15:00,73.78,73.82,73.69,73.78,5300.0,52.0122,52.0404,51.9488,52.0122,5300.0
2010-05-13 12:20:00,73.8,73.83,73.78,73.78,1500.0,52.0263,52.0475,52.0122,52.0122,1500.0
2010-05-13 12:25:00,73.81,73.82,73.73,73.75,7000.0,52.0334,52.0404,51.977,51.9911,7000.0
2010-05-13 12:30:00,73.77,73.91,73.77,73.85,4300.0,52.0052,52.1039,52.0052,52.0616,4300.0
2010-05-13 12:35:00,73.84,73.85,73.74,73.75,15200.0,52.0545,52.0616,51.984,51.9911,15200.0
2010-05-13 12:40:00,73.75,73.83,73.73,73.83,6400.0,51.9911,52.0475,51.977,52.0475,6400.0
2010-05-13 12:45:00,73.85,73.87,73.75,73.75,6800.0,52.0616,52.0757,51.9911,51.9911,6800.0
2010-05-13 12:50:00,73.75,73.77,73.7,73.77,3000.0,51.9911,52.0052,51.9558,52.0052,3000.0
2010-05-13 12:55:00,73.77,73.77,73.66,73.66,11700.0,52.0052,52.0052,51.9276,51.9276,11700.0
2010-05-13 13:00:00,73.66,73.68,73.61,73.65,10100.0,51.9276,51.9417,51.8924,51.9206,10100.0
2010-05-13 13:05:00,73.65,73.65,73.57,73.63,6400.0,51.9206,51.9206,51.8642,51.9065,6400.0
2010-05-13 13:10:00,73.61,73.72,73.59,73.69,7600.0,51.8924,51.9699,51.8783,51.9488,7600.0
2010-05-13 13:15:00,73.73,73.8,73.67,73.73,12200.0,51.977,52.0263,51.9347,51.977,12200.0
2010-05-13 13:20:00,73.75,73.78,73.71,73.73,5600.0,51.9911,52.0122,51.9629,51.977,5600.0
2010-05-13 13:25:00,73.77,73.78,73.75,73.77,4600.0,52.0052,52.0122,51.9911,52.0052,4600.0
2010-05-13 13:30:00,73.77,73.78,73.73,73.78,29400.0,52.0052,52.0122,51.977,52.0122,29400.0
2010-05-13 13:35:00,73.8,73.81,73.7,73.7,24000.0,52.0263,52.0334,51.9558,51.9558,24000.0
2010-05-13 13:40:00,73.71,73.75,73.62,73.62,8200.0,51.9629,51.9911,51.8994,51.8994,8200.0
2010-05-13 13:45:00,73.63,73.7,73.59,73.64,7900.0,51.9065,51.9558,51.8783,51.9135,7900.0
2010-05-13 13:50:00,73.68,73.7,73.59,73.66,22200.0,51.9417,51.9558,51.8783,51.9276,22200.0
2010-05-13 13:55:00,73.64,73.67,73.6,73.6,6800.0,51.9135,51.9347,51.8853,51.8853,6800.0
2010-05-13 14:00:00,73.59,73.68,73.59,73.68,9500.0,51.8783,51.9417,51.8783,51.9417,9500.0
2010-05-13 14:05:00,73.67,73.73,73.66,73.67,11800.0,51.9347,51.977,51.9276,51.9347,11800.0
2010-05-13 14:10:00,73.67,73.77,73.67,73.74,15000.0,51.9347,52.0052,51.9347,51.984,15000.0
2010-05-13 14:15:00,73.73,73.77,73.69,73.69,8900.0,51.977,52.0052,51.9488,51.9488,8900.0
2010-05-13 14:20:00,73.7,73.72,73.67,73.7,11600.0,51.9558,51.9699,51.9347,51.9558,11600.0
2010-05-13 14:25:00,73.68,73.7,73.58,73.62,4200.0,51.9417,51.9558,51.8712,51.8994,4200.0
2010-05-13 14:30:00,73.64,73.67,73.58,73.64,7900.0,51.9135,51.9347,51.8712,51.9135,7900.0
2010-05-13 14:35:00,73.66,73.66,73.56,73.59,9100.0,51.9276,51.9276,51.8571,51.8783,9100.0
2010-05-13 14:40:00,73.59,73.6,73.5,73.51,8800.0,51.8783,51.8853,51.8148,51.8219,8800.0
2010-05-13 14:45:00,73.51,73.51,73.37,73.4,14000.0,51.8219,51.8219,51.7232,51.7443,14000.0
2010-05-13 14:50:00,73.4,73.47,73.36,73.45,15500.0,51.7443,51.7937,51.7161,51.7796,15500.0
2010-05-13 14:55:00,73.43,73.44,73.36,73.41,27900.0,51.7655,51.7725,51.7161,51.7514,27900.0
2010-05-13 15:00:00,73.42,73.51,73.39,73.45,7300.0,51.7584,51.8219,51.7373,51.7796,7300.0
2010-05-13 15:05:00,73.46,73.46,73.3,73.3,20800.0,51.7866,51.7866,51.6738,51.6738,20800.0
2010-05-13 15:10:00,73.3,73.33,73.14,73.16,31600.0,51.6738,51.695,51.5611,51.5752,31600.0
2010-05-13 15:15:00,73.13,73.14,72.96,73.07,29200.0,51.554,51.5611,51.4342,51.5117,29200.0
2010-05-13 15:20:00,73.06,73.24,73.04,73.22,25700.0,51.5047,51.6315,51.4906,51.6174,25700.0
2010-05-13 15:25:00,73.23,73.3,73.08,73.13,27000.0,51.6245,51.6738,51.5188,51.554,27000.0
2010-05-13 15:30:00,73.11,73.17,73.0,73.1,47600.0,51.5399,51.5822,51.4624,51.5329,47600.0
2010-05-13 15:35:00,73.1,73.21,72.95,73.04,50900.0,51.5329,51.6104,51.4271,51.4906,50900.0
2010-05-13 15:40:00,73.05,73.15,72.88,73.06,72500.0,51.4976,51.5681,51.3778,51.5047,72500.0
2010-05-13 15:45:00,73.08,73.35,73.08,73.25,40100.0,51.5188,51.7091,51.5188,51.6386,40100.0
2010-05-13 15:50:00,73.27,73.43,73.2,73.24,38200.0,51.6527,51.7655,51.6033,51.6315,38200.0
2010-05-13 15:55:00,73.23,73.24,72.96,72.96,113600.0,51.6245,51.6315,51.4342,51.4342,113600.0
2010-05-14 09:30:00,72.3,72.67,72.04,72.14,48600.0,50.9689,51.2297,50.7856,50.8561,48600.0
2010-05-14 09:35:00,72.14,72.15,71.92,71.95,35000.0,50.8561,50.8631,50.701,50.7221,35000.0
2010-05-14 09:40:00,71.95,71.96,71.28,71.75,38300.0,50.7221,50.7292,50.2498,50.5812,38300.0
2010-05-14 09:45:00,71.8,71.98,71.72,71.81,16400.0,50.6164,50.7433,50.56,50.6235,16400.0
2010-05-14 09:50:00,71.77,71.78,71.34,71.35,21100.0,50.5953,50.6023,50.2921,50.2992,21100.0
2010-05-14 09:55:00,71.38,71.51,71.35,71.42,7500.0,50.3203,50.412,50.2992,50.3485,7500.0
2010-05-14 10:00:00,71.46,71.46,71.15,71.35,34100.0,50.3767,50.3767,50.1582,50.2992,34100.0
2010-05-14 10:05:00,71.37,71.56,71.34,71.56,13700.0,50.3133,50.4472,50.2921,50.4472,13700.0
2010-05-14 10:10:00,71.59,71.76,71.55,71.72,18400.0,50.4684,50.5882,50.4402,50.56,18400.0
2010-05-14 10:15:00,71.74,71.89,71.56,71.58,13600.0,50.5741,50.6798,50.4472,50.4613,13600.0
2010-05-14 10:20:00,71.57,71.91,71.57,71.84,11500.0,50.4543,50.6939,50.4543,50.6446,11500.0
2010-05-14 10:25:00,71.84,71.86,71.47,71.57,9100.0,50.6446,50.6587,50.3838,50.4543,9100.0
2010-05-14 10:30:00,71.6,71.75,71.59,71.6,13100.0,50.4754,50.5812,50.4684,50.4754,13100.0
2010-05-14 10:35:00,71.62,71.69,71.56,71.59,11200.0,50.4895,50.5389,50.4472,50.4684,11200.0
2010-05-14 10:40:00,71.62,71.72,71.44,71.62,13200.0,50.4895,50.56,50.3626,50.4895,13200.0
2010-05-14 10:45:00,71.61,71.67,71.44,71.67,29000.0,50.4825,50.5248,50.3626,50.5248,29000.0
2010-05-14 10:50:00,71.66,71.72,71.6,71.65,11200.0,50.5177,50.56,50.4754,50.5107,11200.0
2010-05-14 10:55:00,71.65,71.68,71.53,71.66,8100.0,50.5107,50.5318,50.4261,50.5177,8100.0
2010-05-14 11:00:00,71.65,71.65,71.37,71.42,10400.0,50.5107,50.5107,50.3133,50.3485,10400.0
2010-05-14 11:05:00,71.45,71.49,71.23,71.27,18000.0,50.3697,50.3979,50.2146,50.2428,18000.0
2010-05-14 11:10:00,71.26,71.43,71.13,71.41,13900.0,50.2357,50.3556,50.1441,50.3415,13900.0
2010-05-14 11:15:00,71.47,71.56,71.3,71.32,10700.0,50.3838,50.4472,50.2639,50.278,10700.0
2010-05-14 11:20:00,71.27,71.31,71.0,71.1,17300.0,50.2428,50.271,50.0524,50.1229,17300.0
2010-05-14 11:25:00,71.14,71.49,71.12,71.21,53500.0,50.1511,50.3979,50.137,50.2005,53500.0
2010-05-14 11:30:00,71.18,71.46,71.17,71.39,13600.0,50.1793,50.3767,50.1723,50.3274,13600.0
2010-05-14 11:35:00,71.41,71.58,71.32,71.33,12000.0,50.3415,50.4613,50.278,50.2851,12000.0
2010-05-14 11:40:00,71.32,71.4,71.22,71.4,9700.0,50.278,50.3344,50.2075,50.3344,9700.0
2010-05-14 11:45:00,71.4,71.4,71.31,71.38,4800.0,50.3344,50.3344,50.271,50.3203,4800.0
2010-05-14 11:50:00,71.38,71.4,71.17,71.27,17800.0,50.3203,50.3344,50.1723,50.2428,17800.0
2010-05-14 11:55:00,71.23,71.34,71.23,71.29,9000.0,50.2146,50.2921,50.2146,50.2569,9000.0
2010-05-14 12:00:00,71.3,71.33,71.15,71.19,13100.0,50.2639,50.2851,50.1582,50.1864,13100.0
2010-05-14 12:05:00,71.21,71.26,70.93,71.08,26000.0,50.2005,50.2357,50.0031,50.1088,26000.0
2010-05-14 12:10:00,71.04,71.2,71.02,71.1,14800.0,50.0806,50.1934,50.0665,50.1229,14800.0
2010-05-14 12:15:00,71.08,71.13,71.02,71.13,11600.0,50.1088,50.1441,50.0665,50.1441,11600.0
2010-05-14 12:20:00,71.12,71.24,70.99,71.24,11400.0,50.137,50.2216,50.0454,50.2216,11400.0
2010-05-14 12:25:00,71.22,71.29,71.11,71.16,9200.0,50.2075,50.2569,50.13,50.1652,9200.0
2010-05-14 12:30:00,71.16,71.27,71.16,71.22,7800.0,50.1652,50.2428,50.1652,50.2075,7800.0
2010-05-14 12:35:00,71.22,71.29,71.14,71.29,7200.0,50.2075,50.2569,50.1511,50.2569,7200.0
2010-05-14 12:40:00,71.29,71.42,71.2,71.22,13600.0,50.2569,50.3485,50.1934,50.2075,13600.0
2010-05-14 12:45:00,71.2,71.21,71.01,71.05,14500.0,50.1934,50.2005,50.0595,50.0877,14500.0
2010-05-14 12:50:00,71.05,71.26,71.04,71.26,7800.0,50.0877,50.2357,50.0806,50.2357,7800.0
2010-05-14 12:55:00,71.27,71.38,71.26,71.36,15900.0,50.2428,50.3203,50.2357,50.3062,15900.0
2010-05-14 13:00:00,71.34,71.42,71.27,71.31,17200.0,50.2921,50.3485,50.2428,50.271,17200.0
2010-05-14 13:05:00,71.28,71.38,71.18,71.27,13200.0,50.2498,50.3203,50.1793,50.2428,13200.0
2010-05-14 13:10:00,71.27,71.35,71.23,71.34,8800.0,50.2428,50.2992,50.2146,50.2921,8800.0
2010-05-14 13:15:00,71.36,71.36,71.04,71.04,17100.0,50.3062,50.3062,50.0806,50.0806,17100.0
2010-05-14 13:20:00,71.06,71.19,71.06,71.16,19300.0,50.0947,50.1864,50.0947,50.1652,19300.0
2010-05-14 13:25:00,71.16,71.16,71.06,71.08,8100.0,50.1652,50.1652,50.0947,50.1088,8100.0
2010-05-14 13:30:00,71.07,71.08,70.9,70.92,21300.0,50.1018,50.1088,49.9819,49.996,21300.0
2010-05-14 13:35:00,70.93,71.05,70.93,70.98,11400.0,50.0031,50.0877,50.0031,50.0383,11400.0
2010-05-14 13:40:00,71.01,71.02,70.92,71.01,7200.0,50.0595,50.0665,49.996,50.0595,7200.0
2010-05-14 13:45:00,71.03,71.16,71.01,71.11,7800.0,50.0736,50.1652,50.0595,50.13,7800.0
2010-05-14 13:50:00,71.12,71.17,71.06,71.17,7700.0,50.137,50.1723,50.0947,50.1723,7700.0
2010-05-14 13:55:00,71.19,71.42,71.18,71.3,25200.0,50.1864,50.3485,50.1793,50.2639,25200.0
2010-05-14 14:00:00,71.3,71.38,71.27,71.29,12500.0,50.2639,50.3203,50.2428,50.2569,12500.0
2010-05-14 14:05:00,71.29,71.3,71.13,71.13,8400.0,50.2569,50.2639,50.1441,50.1441,8400.0
2010-05-14 14:10:00,71.12,71.14,70.94,71.02,12500.0,50.137,50.1511,50.0101,50.0665,12500.0
2010-05-14 14:15:00,71.02,71.05,70.92,71.04,23800.0,50.0665,50.0877,49.996,50.0806,23800.0
2010-05-14 14:20:00,71.04,71.21,71.03,71.21,8100.0,50.0806,50.2005,50.0736,50.2005,8100.0
2010-05-14 14:25:00,71.21,71.21,71.03,71.08,18500.0,50.2005,50.2005,50.0736,50.1088,18500.0
2010-05-14 14:30:00,71.07,71.18,71.06,71.16,12600.0,50.1018,50.1793,50.0947,50.1652,12600.0
2010-05-14 14:35:00,71.14,71.35,71.12,71.3,12700.0,50.1511,50.2992,50.137,50.2639,12700.0
2010-05-14 14:40:00,71.29,71.31,71.18,71.18,8300.0,50.2569,50.271,50.1793,50.1793,8300.0
2010-05-14 14:45:00,71.17,71.21,71.14,71.2,7000.0,50.1723,50.2005,50.1511,50.1934,7000.0
2010-05-14 14:50:00,71.2,71.3,71.08,71.08,15300.0,50.1934,50.2639,50.1088,50.1088,15300.0
2010-05-14 14:55:00,71.11,71.15,71.0,71.07,16100.0,50.13,50.1582,50.0524,50.1018,16100.0
2010-05-14 15:00:00,71.06,71.16,71.01,71.12,13300.0,50.0947,50.1652,50.0595,50.137,13300.0
2010-05-14 15:05:00,71.13,71.22,71.1,71.2,13100.0,50.1441,50.2075,50.1229,50.1934,13100.0
2010-05-14 15:10:00,71.21,71.29,71.16,71.16,19600.0,50.2005,50.2569,50.1652,50.1652,19600.0
2010-05-14 15:15:00,71.15,71.25,71.13,71.13,28600.0,50.1582,50.2287,50.1441,50.1441,28600.0
2010-05-14 15:20:00,71.18,71.21,71.04,71.06,41400.0,50.1793,50.2005,50.0806,50.0947,41400.0
2010-05-14 15:25:00,71.08,71.34,71.0,71.26,42500.0,50.1088,50.2921,50.0524,50.2357,42500.0
2010-05-14 15:30:00,71.26,71.37,71.23,71.31,46200.0,50.2357,50.3133,50.2146,50.271,46200.0
2010-05-14 15:35:00,71.32,71.34,71.19,71.31,43200.0,50.278,50.2921,50.1864,50.271,43200.0
2010-05-14 15:40:00,71.29,71.67,71.29,71.61,58000.0,50.2569,50.5248,50.2569,50.4825,58000.0
2010-05-14 15:45:00,71.61,71.64,71.51,71.56,85500.0,50.4825,50.5036,50.412,50.4472,85500.0
2010-05-14 15:50:00,71.56,71.83,71.55,71.76,65600.0,50.4472,50.6375,50.4402,50.5882,65600.0
2010-05-14 15:55:00,71.76,71.98,71.62,71.67,139500.0,50.5882,50.7433,50.4895,50.5248,139500.0
2010-05-17 09:30:00,72.04,72.32,71.73,71.89,36400.0,50.7856,50.983,50.5671,50.6798,36400.0
2010-05-17 09:35:00,71.92,72.25,71.82,72.15,18400.0,50.701,50.9336,50.6305,50.8631,18400.0
2010-05-17 09:40:00,72.12,72.16,71.96,72.04,13500.0,50.842,50.8702,50.7292,50.7856,13500.0
2010-05-17 09:45:00,72.04,72.05,71.8,71.91,8100.0,50.7856,50.7926,50.6164,50.6939,8100.0
2010-05-17 09:50:00,71.92,72.13,71.92,71.96,14900.0,50.701,50.849,50.701,50.7292,14900.0
2010-05-17 09:55:00,71.95,71.96,71.83,71.83,19400.0,50.7221,50.7292,50.6375,50.6375,19400.0
2010-05-17 10:00:00,71.86,71.9,71.72,71.77,23000.0,50.6587,50.6869,50.56,50.5953,23000.0
2010-05-17 10:05:00,71.76,71.81,71.61,71.61,21800.0,50.5882,50.6235,50.4825,50.4825,21800.0
2010-05-17 10:10:00,71.59,71.82,71.53,71.74,19900.0,50.4684,50.6305,50.4261,50.5741,19900.0
2010-05-17 10:15:00,71.74,71.95,71.73,71.86,33500.0,50.5741,50.7221,50.5671,50.6587,33500.0
2010-05-17 10:20:00,71.85,71.99,71.78,71.78,25300.0,50.6516,50.7503,50.6023,50.6023,25300.0
2010-05-17 10:25:00,71.79,71.96,71.78,71.96,22400.0,50.6094,50.7292,50.6023,50.7292,22400.0
2010-05-17 10:30:00,71.98,72.04,71.9,72.01,23300.0,50.7433,50.7856,50.6869,50.7644,23300.0
2010-05-17 10:35:00,72.01,72.24,71.98,72.1,21000.0,50.7644,50.9266,50.7433,50.8279,21000.0
2010-05-17 10:40:00,72.11,72.16,71.91,71.95,19600.0,50.8349,50.8702,50.6939,50.7221,19600.0
2010-05-17 10:45:00,71.92,72.06,71.89,71.94,12400.0,50.701,50.7997,50.6798,50.7151,12400.0
2010-05-17 10:50:00,71.92,72.11,71.92,72.07,16100.0,50.701,50.8349,50.701,50.8067,16100.0
2010-05-17 10:55:00,72.07,72.08,71.86,71.86,20500.0,50.8067,50.8138,50.6587,50.6587,20500.0
2010-05-17 11:00:00,71.84,71.94,71.68,71.69,12400.0,50.6446,50.7151,50.5318,50.5389,12400.0
2010-05-17 11:05:00,71.69,71.82,71.63,71.79,11400.0,50.5389,50.6305,50.4966,50.6094,11400.0
2010-05-17 11:10:00,71.8,71.8,71.46,71.52,36100.0,50.6164,50.6164,50.3767,50.419,36100.0
2010-05-17 11:15:00,71.5,71.62,71.35,71.35,28600.0,50.4049,50.4895,50.2992,50.2992,28600.0
2010-05-17 11:20:00,71.38,71.49,71.33,71.43,17800.0,50.3203,50.3979,50.2851,50.3556,17800.0
2010-05-17 11:25:00,71.42,71.45,71.22,71.36,11200.0,50.3485,50.3697,50.2075,50.3062,11200.0
2010-05-17 11:30:00,71.36,71.43,71.36,71.43,6700.0,50.3062,50.3556,50.3062,50.3556,6700.0
2010-05-17 11:35:00,71.42,71.52,71.4,71.41,12800.0,50.3485,50.419,50.3344,50.3415,12800.0
2010-05-17 11:40:00,71.39,71.51,71.39,71.43,10100.0,50.3274,50.412,50.3274,50.3556,10100.0
2010-05-17 11:45:00,71.4,71.43,71.12,71.12,19200.0,50.3344,50.3556,50.137,50.137,19200.0
2010-05-17 11:50:00,71.18,71.18,70.94,70.99,12400.0,50.1793,50.1793,50.0101,50.0454,12400.0
2010-05-17 11:55:00,70.98,71.07,70.89,70.89,8700.0,50.0383,50.1018,49.9749,49.9749,8700.0
2010-05-17 12:00:00,70.89,70.89,70.4,70.4,43200.0,49.9749,49.9749,49.6295,49.6295,43200.0
2010-05-17 12:05:00,70.43,70.54,70.34,70.4,24300.0,49.6506,49.7281,49.5872,49.6295,24300.0
2010-05-17 12:10:00,70.38,70.59,70.34,70.58,16600.0,49.6154,49.7634,49.5872,49.7563,16600.0
2010-05-17 12:15:00,70.56,70.59,70.42,70.5,9100.0,49.7422,49.7634,49.6436,49.6999,9100.0
2010-05-17 12:20:00,70.5,70.56,70.46,70.51,6400.0,49.6999,49.7422,49.6717,49.707,6400.0
2010-05-17 12:25:00,70.54,70.65,70.5,70.55,14400.0,49.7281,49.8057,49.6999,49.7352,14400.0
2010-05-17 12:30:00,70.55,70.77,70.52,70.74,16200.0,49.7352,49.8903,49.714,49.8691,16200.0
2010-05-17 12:35:00,70.75,70.75,70.65,70.66,12200.0,49.8762,49.8762,49.8057,49.8127,12200.0
2010-05-17 12:40:00,70.68,70.73,70.59,70.64,11400.0,49.8268,49.8621,49.7634,49.7986,11400.0
2010-05-17 12:45:00,70.65,70.78,70.65,70.76,10100.0,49.8057,49.8973,49.8057,49.8832,10100.0
2010-05-17 12:50:00,70.77,70.79,70.67,70.79,11200.0,49.8903,49.9044,49.8198,49.9044,11200.0
2010-05-17 12:55:00,70.77,70.79,70.74,70.77,7600.0,49.8903,49.9044,49.8691,49.8903,7600.0
2010-05-17 13:00:00,70.77,70.93,70.74,70.83,18300.0,49.8903,50.0031,49.8691,49.9326,18300.0
2010-05-17 13:05:00,70.83,70.96,70.83,70.95,5100.0,49.9326,50.0242,49.9326,50.0172,5100.0
2010-05-17 13:10:00,70.95,70.95,70.84,70.9,10000.0,50.0172,50.0172,49.9396,49.9819,10000.0
2010-05-17 13:15:00,70.9,71.11,70.89,71.11,11600.0,49.9819,50.13,49.9749,50.13,11600.0
2010-05-17 13:20:00,71.11,71.13,71.06,71.11,9300.0,50.13,50.1441,50.0947,50.13,9300.0
2010-05-17 13:25:00,71.09,71.18,71.05,71.06,21000.0,50.1159,50.1793,50.0877,50.0947,21000.0
2010-05-17 13:30:00,71.04,71.17,71.0,71.13,14700.0,50.0806,50.1723,50.0524,50.1441,14700.0
2010-05-17 13:35:00,71.14,71.18,70.96,70.98,16400.0,50.1511,50.1793,50.0242,50.0383,16400.0
2010-05-17 13:40:00,70.99,71.01,70.92,70.95,23000.0,50.0454,50.0595,49.996,50.0172,23000.0
2010-05-17 13:45:00,70.96,70.98,70.88,70.96,18200.0,50.0242,50.0383,49.9678,50.0242,18200.0
2010-05-17 13:50:00,70.97,71.01,70.92,70.99,17200.0,50.0313,50.0595,49.996,50.0454,17200.0
2010-05-17 13:55:00,70.98,71.07,70.97,71.07,16100.0,50.0383,50.1018,50.0313,50.1018,16100.0
2010-05-17 14:00:00,71.06,71.27,71.05,71.22,25700.0,50.0947,50.2428,50.0877,50.2075,25700.0
2010-05-17 14:05:00,71.22,71.25,71.04,71.06,16600.0,50.2075,50.2287,50.0806,50.0947,16600.0
2010-05-17 14:10:00,71.04,71.21,71.03,71.17,16200.0,50.0806,50.2005,50.0736,50.1723,16200.0
2010-05-17 14:15:00,71.17,71.26,71.1,71.15,19100.0,50.1723,50.2357,50.1229,50.1582,19100.0
2010-05-17 14:20:00,71.18,71.24,71.14,71.15,33800.0,50.1793,50.2216,50.1511,50.1582,33800.0
2010-05-17 14:25:00,71.15,71.18,71.09,71.16,10100.0,50.1582,50.1793,50.1159,50.1652,10100.0
2010-05-17 14:30:00,71.16,71.31,71.07,71.09,21500.0,50.1652,50.271,50.1018,50.1159,21500.0
2010-05-17 14:35:00,71.08,71.2,71.04,71.19,32900.0,50.1088,50.1934,50.0806,50.1864,32900.0
2010-05-17 14:40:00,71.2,71.3,71.2,71.23,16700.0,50.1934,50.2639,50.1934,50.2146,16700.0
2010-05-17 14:45:00,71.24,71.38,71.23,71.27,23800.0,50.2216,50.3203,50.2146,50.2428,23800.0
2010-05-17 14:50:00,71.27,71.36,71.2,71.2,13400.0,50.2428,50.3062,50.1934,50.1934,13400.0
2010-05-17 14:55:00,71.22,71.45,71.22,71.42,23300.0,50.2075,50.3697,50.2075,50.3485,23300.0
2010-05-17 15:00:00,71.41,71.74,71.4,71.67,36100.0,50.3415,50.5741,50.3344,50.5248,36100.0
2010-05-17 15:05:00,71.7,71.74,71.38,71.42,21900.0,50.5459,50.5741,50.3203,50.3485,21900.0
2010-05-17 15:10:00,71.41,71.48,71.39,71.43,12600.0,50.3415,50.3908,50.3274,50.3556,12600.0
2010-05-17 15:15:00,71.43,71.43,71.25,71.28,19500.0,50.3556,50.3556,50.2287,50.2498,19500.0
2010-05-17 15:20:00,71.31,71.39,71.13,71.26,21500.0,50.271,50.3274,50.1441,50.2357,21500.0
2010-05-17 15:25:00,71.27,71.35,71.2,71.31,23000.0,50.2428,50.2992,50.1934,50.271,23000.0
2010-05-17 15:30:00,71.31,71.44,71.29,71.39,25900.0,50.271,50.3626,50.2569,50.3274,25900.0
2010-05-17 15:35:00,71.43,71.81,71.43,71.8,35900.0,50.3556,50.6235,50.3556,50.6164,35900.0
2010-05-17 15:40:00,71.81,71.89,71.65,71.71,33900.0,50.6235,50.6798,50.5107,50.553,33900.0
2010-05-17 15:45:00,71.73,71.87,71.69,71.81,45600.0,50.5671,50.6657,50.5389,50.6235,45600.0
2010-05-17 15:50:00,71.81,71.92,71.75,71.84,40800.0,50.6235,50.701,50.5812,50.6446,40800.0
2010-05-17 15:55:00,71.81,71.9,71.71,71.73,67200.0,50.6235,50.6869,50.553,50.5671,67200.0
2010-05-18 09:30:00,71.81,71.82,71.0,71.5,101200.0,50.6235,50.6305,50.0524,50.4049,101200.0
2010-05-18 09:35:00,71.5,72.07,71.5,72.07,19200.0,50.4049,50.8067,50.4049,50.8067,19200.0
2010-05-18 09:40:00,72.04,72.14,71.9,71.97,13500.0,50.7856,50.8561,50.6869,50.7362,13500.0
2010-05-18 09:45:00,71.97,72.34,71.97,72.3,17100.0,50.7362,50.9971,50.7362,50.9689,17100.0
2010-05-18 09:50:00,72.29,72.29,72.18,72.21,15600.0,50.9618,50.9618,50.8843,50.9054,15600.0
2010-05-18 09:55:00,72.21,72.25,71.95,72.02,19400.0,50.9054,50.9336,50.7221,50.7715,19400.0
2010-05-18 10:00:00,72.04,72.23,72.01,72.09,24600.0,50.7856,50.9195,50.7644,50.8208,24600.0
2010-05-18 10:05:00,72.07,72.16,72.06,72.14,10800.0,50.8067,50.8702,50.7997,50.8561,10800.0
2010-05-18 10:10:00,72.12,72.26,72.04,72.24,14200.0,50.842,50.9407,50.7856,50.9266,14200.0
2010-05-18 10:15:00,72.25,72.34,72.24,72.33,10000.0,50.9336,50.9971,50.9266,50.99,10000.0
2010-05-18 10:20:00,72.31,72.33,72.2,72.22,10100.0,50.9759,50.99,50.8984,50.9125,10100.0
2010-05-18 10:25:00,72.23,72.23,72.04,72.04,11100.0,50.9195,50.9195,50.7856,50.7856,11100.0
2010-05-18 10:30:00,72.04,72.1,71.92,72.0,29800.0,50.7856,50.8279,50.701,50.7574,29800.0
2010-05-18 10:35:00,72.0,72.13,71.93,72.12,15300.0,50.7574,50.849,50.708,50.842,15300.0
2010-05-18 10:40:00,72.12,72.12,72.0,72.06,12500.0,50.842,50.842,50.7574,50.7997,12500.0
2010-05-18 10:45:00,72.02,72.09,71.85,71.92,11900.0,50.7715,50.8208,50.6516,50.701,11900.0
2010-05-18 10:50:00,71.9,71.95,71.83,71.9,11100.0,50.6869,50.7221,50.6375,50.6869,11100.0
2010-05-18 10:55:00,71.9,71.95,71.83,71.9,8000.0,50.6869,50.7221,50.6375,50.6869,8000.0
2010-05-18 11:00:00,71.9,72.06,71.9,71.91,11200.0,50.6869,50.7997,50.6869,50.6939,11200.0
2010-05-18 11:05:00,71.91,71.97,71.86,71.92,9800.0,50.6939,50.7362,50.6587,50.701,9800.0
2010-05-18 11:10:00,71.92,72.11,71.9,72.05,12500.0,50.701,50.8349,50.6869,50.7926,12500.0
2010-05-18 11:15:00,72.04,72.07,71.95,72.04,7600.0,50.7856,50.8067,50.7221,50.7856,7600.0
2010-05-18 11:20:00,72.07,72.13,71.97,71.98,7400.0,50.8067,50.849,50.7362,50.7433,7400.0
2010-05-18 11:25:00,71.99,72.14,71.99,72.14,8800.0,50.7503,50.8561,50.7503,50.8561,8800.0
2010-05-18 11:30:00,72.16,72.18,72.08,72.11,8600.0,50.8702,50.8843,50.8138,50.8349,8600.0
2010-05-18 11:35:00,72.11,72.12,71.92,71.96,13700.0,50.8349,50.842,50.701,50.7292,13700.0
2010-05-18 11:40:00,71.96,71.96,71.64,71.66,17100.0,50.7292,50.7292,50.5036,50.5177,17100.0
2010-05-18 11:45:00,71.64,71.69,71.55,71.64,10800.0,50.5036,50.5389,50.4402,50.5036,10800.0
2010-05-18 11:50:00,71.64,71.69,71.64,71.69,2700.0,50.5036,50.5389,50.5036,50.5389,2700.0
2010-05-18 11:55:00,71.72,71.73,71.59,71.59,6700.0,50.56,50.5671,50.4684,50.4684,6700.0
2010-05-18 12:00:00,71.58,71.63,71.3,71.33,8700.0,50.4613,50.4966,50.2639,50.2851,8700.0
2010-05-18 12:05:00,71.33,71.56,71.33,71.53,9900.0,50.2851,50.4472,50.2851,50.4261,9900.0
2010-05-18 12:10:00,71.57,71.71,71.53,71.64,11400.0,50.4543,50.553,50.4261,50.5036,11400.0
2010-05-18 12:15:00,71.64,71.71,71.61,71.65,15800.0,50.5036,50.553,50.4825,50.5107,15800.0
2010-05-18 12:20:00,71.65,71.66,71.44,71.46,14900.0,50.5107,50.5177,50.3626,50.3767,14900.0
2010-05-18 12:25:00,71.46,71.7,71.46,71.68,14900.0,50.3767,50.5459,50.3767,50.5318,14900.0
2010-05-18 12:30:00,71.66,71.66,71.55,71.61,15000.0,50.5177,50.5177,50.4402,50.4825,15000.0
2010-05-18 12:35:00,71.61,71.71,71.58,71.59,11000.0,50.4825,50.553,50.4613,50.4684,11000.0
2010-05-18 12:40:00,71.58,71.7,71.57,71.69,10600.0,50.4613,50.5459,50.4543,50.5389,10600.0
2010-05-18 12:45:00,71.69,71.87,71.69,71.86,13000.0,50.5389,50.6657,50.5389,50.6587,13000.0
2010-05-18 12:50:00,71.87,71.92,71.7,71.7,8600.0,50.6657,50.701,50.5459,50.5459,8600.0
2010-05-18 12:55:00,71.72,71.78,71.58,71.58,10600.0,50.56,50.6023,50.4613,50.4613,10600.0
2010-05-18 13:00:00,71.53,71.61,71.4,71.55,16800.0,50.4261,50.4825,50.3344,50.4402,16800.0
2010-05-18 13:05:00,71.52,71.53,71.21,71.37,23400.0,50.419,50.4261,50.2005,50.3133,23400.0
2010-05-18 13:10:00,71.38,71.41,71.06,71.09,15100.0,50.3203,50.3415,50.0947,50.1159,15100.0
2010-05-18 13:15:00,71.18,71.28,71.09,71.21,17200.0,50.1793,50.2498,50.1159,50.2005,17200.0
2010-05-18 13:20:00,71.2,71.43,71.18,71.39,8700.0,50.1934,50.3556,50.1793,50.3274,8700.0
2010-05-18 13:25:00,71.39,71.57,71.39,71.53,8800.0,50.3274,50.4543,50.3274,50.4261,8800.0
2010-05-18 13:30:00,71.53,71.66,71.52,71.66,5900.0,50.4261,50.5177,50.419,50.5177,5900.0
2010-05-18 13:35:00,71.67,71.74,71.24,71.24,16300.0,50.5248,50.5741,50.2216,50.2216,16300.0
2010-05-18 13:40:00,71.3,71.3,71.14,71.24,14500.0,50.2639,50.2639,50.1511,50.2216,14500.0
2010-05-18 13:45:00,71.18,71.33,71.07,71.22,24200.0,50.1793,50.2851,50.1018,50.2075,24200.0
2010-05-18 13:50:00,71.24,71.28,71.14,71.14,9600.0,50.2216,50.2498,50.1511,50.1511,9600.0
2010-05-18 13:55:00,71.14,71.22,71.04,71.06,11300.0,50.1511,50.2075,50.0806,50.0947,11300.0
2010-05-18 14:00:00,71.04,71.31,71.01,71.31,27700.0,50.0806,50.271,50.0595,50.271,27700.0
2010-05-18 14:05:00,71.31,71.38,71.25,71.26,18900.0,50.271,50.3203,50.2287,50.2357,18900.0
2010-05-18 14:10:00,71.24,71.37,71.24,71.25,9400.0,50.2216,50.3133,50.2216,50.2287,9400.0
2010-05-18 14:15:00,71.25,71.31,71.19,71.23,5100.0,50.2287,50.271,50.1864,50.2146,5100.0
2010-05-18 14:20:00,71.19,71.2,70.93,70.93,26200.0,50.1864,50.1934,50.0031,50.0031,26200.0
2010-05-18 14:25:00,70.91,71.03,70.87,70.97,18900.0,49.989,50.0736,49.9608,50.0313,18900.0
2010-05-18 14:30:00,70.97,70.97,70.82,70.83,17100.0,50.0313,50.0313,49.9255,49.9326,17100.0
2010-05-18 14:35:00,70.86,70.91,70.59,70.67,19100.0,49.9537,49.989,49.7634,49.8198,19100.0
2010-05-18 14:40:00,70.68,70.82,70.53,70.8,13800.0,49.8268,49.9255,49.7211,49.9114,13800.0
2010-05-18 14:45:00,70.8,70.9,70.77,70.78,11600.0,49.9114,49.9819,49.8903,49.8973,11600.0
2010-05-18 14:50:00,70.8,70.86,70.69,70.75,14900.0,49.9114,49.9537,49.8339,49.8762,14900.0
2010-05-18 14:55:00,70.75,70.81,70.56,70.65,21000.0,49.8762,49.9185,49.7422,49.8057,21000.0
2010-05-18 15:00:00,70.68,70.7,70.44,70.62,27500.0,49.8268,49.8409,49.6576,49.7845,27500.0
2010-05-18 15:05:00,70.61,70.81,70.61,70.76,17400.0,49.7775,49.9185,49.7775,49.8832,17400.0
2010-05-18 15:10:00,70.76,71.11,70.75,71.08,9700.0,49.8832,50.13,49.8762,50.1088,9700.0
2010-05-18 15:15:00,71.12,71.18,71.02,71.04,14200.0,50.137,50.1793,50.0665,50.0806,14200.0
2010-05-18 15:20:00,71.03,71.08,70.88,70.91,15800.0,50.0736,50.1088,49.9678,49.989,15800.0
2010-05-18 15:25:00,70.9,70.91,70.63,70.67,16900.0,49.9819,49.989,49.7916,49.8198,16900.0
2010-05-18 15:30:00,70.65,70.73,70.55,70.64,35700.0,49.8057,49.8621,49.7352,49.7986,35700.0
2010-05-18 15:35:00,70.64,70.78,70.6,70.69,37800.0,49.7986,49.8973,49.7704,49.8339,37800.0
2010-05-18 15:40:00,70.69,70.82,70.61,70.75,42200.0,49.8339,49.9255,49.7775,49.8762,42200.0
2010-05-18 15:45:00,70.75,70.87,70.56,70.58,69600.0,49.8762,49.9608,49.7422,49.7563,69600.0
2010-05-18 15:50:00,70.56,70.75,70.51,70.69,58100.0,49.7422,49.8762,49.707,49.8339,58100.0
2010-05-18 15:55:00,70.71,70.71,70.52,70.56,91100.0,49.848,49.848,49.714,49.7422,91100.0
2010-05-19 09:30:00,70.14,70.14,70.0,70.01,39300.0,49.4462,49.4462,49.3475,49.3545,39300.0
2010-05-19 09:35:00,70.03,70.13,69.67,69.73,15400.0,49.3686,49.4391,49.1148,49.1571,15400.0
2010-05-19 09:40:00,69.76,70.02,69.66,70.02,10900.0,49.1783,49.3616,49.1078,49.3616,10900.0
2010-05-19 09:45:00,70.05,70.34,70.02,70.31,17300.0,49.3827,49.5872,49.3616,49.566,17300.0
2010-05-19 09:50:00,70.29,70.35,69.97,69.99,11500.0,49.5519,49.5942,49.3263,49.3404,11500.0
2010-05-19 09:55:00,69.97,70.01,69.81,69.91,18800.0,49.3263,49.3545,49.2135,49.284,18800.0
2010-05-19 10:00:00,69.93,69.93,69.75,69.89,24500.0,49.2981,49.2981,49.1712,49.2699,24500.0
2010-05-19 10:05:00,69.9,70.03,69.68,69.7,19100.0,49.277,49.3686,49.1219,49.136,19100.0
2010-05-19 10:10:00,69.71,69.74,69.41,69.48,30000.0,49.143,49.1642,48.9315,48.9809,30000.0
2010-05-19 10:15:00,69.48,69.51,68.95,69.07,50000.0,48.9809,49.002,48.6073,48.6918,50000.0
2010-05-19 10:20:00,69.08,69.09,68.86,68.88,33300.0,48.6989,48.7059,48.5438,48.5579,33300.0
2010-05-19 10:25:00,68.92,69.25,68.92,69.24,30000.0,48.5861,48.8187,48.5861,48.8117,30000.0
2010-05-19 10:30:00,69.24,69.55,69.13,69.55,23900.0,48.8117,49.0302,48.7341,49.0302,23900.0
2010-05-19 10:35:00,69.51,69.6,69.31,69.33,17300.0,49.002,49.0655,48.861,48.8751,17300.0
2010-05-19 10:40:00,69.29,69.46,69.09,69.28,26400.0,48.8469,48.9668,48.7059,48.8399,26400.0
2010-05-19 10:45:00,69.29,69.31,69.04,69.06,38500.0,48.8469,48.861,48.6707,48.6848,38500.0
2010-05-19 10:50:00,69.03,69.1,68.97,69.05,19000.0,48.6637,48.713,48.6214,48.6778,19000.0
2010-05-19 10:55:00,69.02,69.38,69.02,69.33,19700.0,48.6566,48.9104,48.6566,48.8751,19700.0
2010-05-19 11:00:00,69.33,69.36,69.16,69.22,44900.0,48.8751,48.8963,48.7553,48.7976,44900.0
2010-05-19 11:05:00,69.21,69.26,69.19,69.21,9900.0,48.7905,48.8258,48.7764,48.7905,9900.0
2010-05-19 11:10:00,69.22,69.24,69.12,69.24,18500.0,48.7976,48.8117,48.7271,48.8117,18500.0
2010-05-19 11:15:00,69.24,69.3,69.12,69.17,12000.0,48.8117,48.854,48.7271,48.7623,12000.0
2010-05-19 11:20:00,69.2,69.21,68.96,68.96,18100.0,48.7835,48.7905,48.6143,48.6143,18100.0
2010-05-19 11:25:00,68.95,69.13,68.88,69.08,23100.0,48.6073,48.7341,48.5579,48.6989,23100.0
2010-05-19 11:30:00,69.05,69.06,68.82,68.99,15500.0,48.6778,48.6848,48.5156,48.6355,15500.0
2010-05-19 11:35:00,68.96,69.0,68.91,68.91,11400.0,48.6143,48.6425,48.5791,48.5791,11400.0
2010-05-19 11:40:00,68.91,68.93,68.73,68.73,9000.0,48.5791,48.5932,48.4522,48.4522,9000.0
2010-05-19 11:45:00,68.74,68.76,68.55,68.59,45300.0,48.4592,48.4733,48.3253,48.3535,45300.0
2010-05-19 11:50:00,68.56,68.72,68.56,68.61,19200.0,48.3323,48.4451,48.3323,48.3676,19200.0
2010-05-19 11:55:00,68.66,68.79,68.62,68.78,8200.0,48.4028,48.4945,48.3746,48.4874,8200.0
2010-05-19 12:00:00,68.79,69.0,68.79,69.0,27400.0,48.4945,48.6425,48.4945,48.6425,27400.0
2010-05-19 12:05:00,69.0,69.0,68.89,68.95,15800.0,48.6425,48.6425,48.565,48.6073,15800.0
2010-05-19 12:10:00,68.98,69.02,68.89,68.96,13600.0,48.6284,48.6566,48.565,48.6143,13600.0
2010-05-19 12:15:00,68.93,68.98,68.79,68.86,23300.0,48.5932,48.6284,48.4945,48.5438,23300.0
2010-05-19 12:20:00,68.84,69.13,68.84,69.1,10500.0,48.5297,48.7341,48.5297,48.713,10500.0
2010-05-19 12:25:00,69.09,69.4,69.08,69.25,28000.0,48.7059,48.9245,48.6989,48.8187,28000.0
2010-05-19 12:30:00,69.25,69.25,69.1,69.18,12200.0,48.8187,48.8187,48.713,48.7694,12200.0
2010-05-19 12:35:00,69.2,69.29,69.15,69.26,17400.0,48.7835,48.8469,48.7482,48.8258,17400.0
2010-05-19 12:40:00,69.22,69.26,69.13,69.22,8900.0,48.7976,48.8258,48.7341,48.7976,8900.0
2010-05-19 12:45:00,69.2,69.23,69.04,69.06,7600.0,48.7835,48.8046,48.6707,48.6848,7600.0
2010-05-19 12:50:00,69.07,69.25,69.04,69.19,7300.0,48.6918,48.8187,48.6707,48.7764,7300.0
2010-05-19 12:55:00,69.21,69.59,69.19,69.59,17100.0,48.7905,49.0584,48.7764,49.0584,17100.0
2010-05-19 13:00:00,69.57,69.62,69.39,69.52,18200.0,49.0443,49.0796,48.9174,49.0091,18200.0
2010-05-19 13:05:00,69.51,69.58,69.34,69.45,17500.0,49.002,49.0514,48.8822,48.9597,17500.0
2010-05-19 13:10:00,69.42,69.51,69.34,69.51,9000.0,48.9386,49.002,48.8822,49.002,9000.0
2010-05-19 13:15:00,69.52,69.54,69.38,69.51,12100.0,49.0091,49.0232,48.9104,49.002,12100.0
2010-05-19 13:20:00,69.49,69.78,69.49,69.71,24200.0,48.9879,49.1924,48.9879,49.143,24200.0
2010-05-19 13:25:00,69.71,69.72,69.6,69.6,14100.0,49.143,49.1501,49.0655,49.0655,14100.0
2010-05-19 13:30:00,69.6,69.6,69.44,69.49,8800.0,49.0655,49.0655,48.9527,48.9879,8800.0
2010-05-19 13:35:00,69.47,69.47,69.35,69.42,10700.0,48.9738,48.9738,48.8892,48.9386,10700.0
2010-05-19 13:40:00,69.42,69.54,69.39,69.54,11300.0,48.9386,49.0232,48.9174,49.0232,11300.0
2010-05-19 13:45:00,69.54,69.69,69.5,69.69,9900.0,49.0232,49.1289,48.995,49.1289,9900.0
2010-05-19 13:50:00,69.68,69.71,69.58,69.6,9400.0,49.1219,49.143,49.0514,49.0655,9400.0
2010-05-19 13:55:00,69.59,69.62,69.45,69.6,29900.0,49.0584,49.0796,48.9597,49.0655,29900.0
2010-05-19 14:00:00,69.6,69.72,69.49,69.63,13100.0,49.0655,49.1501,48.9879,49.0866,13100.0
2010-05-19 14:05:00,69.61,69.76,69.53,69.55,16400.0,49.0725,49.1783,49.0161,49.0302,16400.0
2010-05-19 14:10:00,69.55,69.6,69.49,69.6,63800.0,49.0302,49.0655,48.9879,49.0655,63800.0
2010-05-19 14:15:00,69.59,69.67,69.55,69.55,30200.0,49.0584,49.1148,49.0302,49.0302,30200.0
2010-05-19 14:20:00,69.54,69.63,69.45,69.5,28700.0,49.0232,49.0866,48.9597,48.995,28700.0
2010-05-19 14:25:00,69.51,69.71,69.5,69.69,41100.0,49.002,49.143,48.995,49.1289,41100.0
2010-05-19 14:30:00,69.67,69.72,69.64,69.64,42500.0,49.1148,49.1501,49.0937,49.0937,42500.0
2010-05-19 14:35:00,69.65,69.67,69.49,69.54,22400.0,49.1007,49.1148,48.9879,49.0232,22400.0
2010-05-19 14:40:00,69.5,69.74,69.47,69.68,23800.0,48.995,49.1642,48.9738,49.1219,23800.0
2010-05-19 14:45:00,69.68,69.77,69.66,69.72,16300.0,49.1219,49.1853,49.1078,49.1501,16300.0
2010-05-19 14:50:00,69.73,69.8,69.56,69.65,23400.0,49.1571,49.2065,49.0373,49.1007,23400.0
2010-05-19 14:55:00,69.64,69.69,69.53,69.54,12300.0,49.0937,49.1289,49.0161,49.0232,12300.0
2010-05-19 15:00:00,69.61,69.68,69.44,69.46,16900.0,49.0725,49.1219,48.9527,48.9668,16900.0
2010-05-19 15:05:00,69.48,69.48,69.27,69.3,22600.0,48.9809,48.9809,48.8328,48.854,22600.0
2010-05-19 15:10:00,69.3,69.33,69.2,69.24,23200.0,48.854,48.8751,48.7835,48.8117,23200.0
2010-05-19 15:15:00,69.21,69.39,69.2,69.38,21900.0,48.7905,48.9174,48.7835,48.9104,21900.0
2010-05-19 15:20:00,69.36,69.45,69.27,69.32,26900.0,48.8963,48.9597,48.8328,48.8681,26900.0
2010-05-19 15:25:00,69.32,69.56,69.27,69.54,25800.0,48.8681,49.0373,48.8328,49.0232,25800.0
2010-05-19 15:30:00,69.55,69.67,69.42,69.57,37700.0,49.0302,49.1148,48.9386,49.0443,37700.0
2010-05-19 15:35:00,69.57,69.84,69.47,69.8,64300.0,49.0443,49.2347,48.9738,49.2065,64300.0
2010-05-19 15:40:00,69.81,69.9,69.65,69.8,43900.0,49.2135,49.277,49.1007,49.2065,43900.0
2010-05-19 15:45:00,69.81,69.91,69.67,69.72,48400.0,49.2135,49.284,49.1148,49.1501,48400.0
2010-05-19 15:50:00,69.72,69.83,69.67,69.79,62200.0,49.1501,49.2276,49.1148,49.1994,62200.0
2010-05-19 15:55:00,69.79,69.86,69.59,69.6,99400.0,49.1994,49.2488,49.0584,49.0655,99400.0
2010-05-20 09:30:00,68.22,68.26,67.93,67.95,37400.0,48.0926,48.1208,47.8882,47.9023,37400.0
2010-05-20 09:35:00,68.02,68.23,67.86,68.09,10900.0,47.9516,48.0997,47.8388,48.001,10900.0
2010-05-20 09:40:00,68.08,68.08,67.66,67.72,38000.0,47.9939,47.9939,47.6979,47.7401,38000.0
2010-05-20 09:45:00,67.76,67.95,67.67,67.95,8800.0,47.7683,47.9023,47.7049,47.9023,8800.0
2010-05-20 09:50:00,67.97,68.17,67.97,68.11,12900.0,47.9164,48.0574,47.9164,48.0151,12900.0
2010-05-20 09:55:00,68.14,68.21,67.85,67.88,26100.0,48.0362,48.0856,47.8318,47.8529,26100.0
2010-05-20 10:00:00,67.89,67.89,67.6,67.67,34400.0,47.86,47.86,47.6556,47.7049,34400.0
2010-05-20 10:05:00,67.63,68.01,67.58,67.62,39900.0,47.6767,47.9446,47.6415,47.6697,39900.0
2010-05-20 10:10:00,67.62,67.63,67.29,67.31,28100.0,47.6697,47.6767,47.437,47.4511,28100.0
2010-05-20 10:15:00,67.29,67.37,67.14,67.32,21100.0,47.437,47.4934,47.3313,47.4582,21100.0
2010-05-20 10:20:00,67.33,67.34,66.78,66.85,69100.0,47.4652,47.4723,47.0775,47.1268,69100.0
2010-05-20 10:25:00,66.81,67.06,66.73,67.02,81300.0,47.0986,47.2749,47.0422,47.2467,81300.0
2010-05-20 10:30:00,67.03,67.42,66.99,67.4,26100.0,47.2537,47.5287,47.2255,47.5146,26100.0
2010-05-20 10:35:00,67.4,67.42,67.25,67.25,30600.0,47.5146,47.5287,47.4088,47.4088,30600.0
2010-05-20 10:40:00,67.25,67.27,67.04,67.2,30200.0,47.4088,47.4229,47.2608,47.3736,30200.0
2010-05-20 10:45:00,67.2,67.33,67.19,67.2,25200.0,47.3736,47.4652,47.3665,47.3736,25200.0
2010-05-20 10:50:00,67.2,67.51,67.2,67.36,28100.0,47.3736,47.5921,47.3736,47.4864,28100.0
2010-05-20 10:55:00,67.36,67.36,67.15,67.15,24700.0,47.4864,47.4864,47.3383,47.3383,24700.0
2010-05-20 11:00:00,67.15,67.27,67.08,67.1,18400.0,47.3383,47.4229,47.289,47.3031,18400.0
2010-05-20 11:05:00,67.14,67.5,67.12,67.43,24300.0,47.3313,47.5851,47.3172,47.5357,24300.0
2010-05-20 11:10:00,67.43,67.43,67.21,67.26,17200.0,47.5357,47.5357,47.3806,47.4159,17200.0
2010-05-20 11:15:00,67.27,67.28,67.02,67.14,27800.0,47.4229,47.43,47.2467,47.3313,27800.0
2010-05-20 11:20:00,67.1,67.31,67.02,67.25,34900.0,47.3031,47.4511,47.2467,47.4088,34900.0
2010-05-20 11:25:00,67.22,67.52,67.12,67.51,17700.0,47.3877,47.5992,47.3172,47.5921,17700.0
2010-05-20 11:30:00,67.51,67.57,67.45,67.51,17900.0,47.5921,47.6344,47.5498,47.5921,17900.0
2010-05-20 11:35:00,67.53,67.62,67.36,67.55,24100.0,47.6062,47.6697,47.4864,47.6203,24100.0
2010-05-20 11:40:00,67.54,67.62,67.45,67.46,15200.0,47.6133,47.6697,47.5498,47.5569,15200.0
2010-05-20 11:45:00,67.46,67.61,67.45,67.54,24100.0,47.5569,47.6626,47.5498,47.6133,24100.0
2010-05-20 11:50:00,67.54,67.57,67.31,67.36,45800.0,47.6133,47.6344,47.4511,47.4864,45800.0
2010-05-20 11:55:00,67.35,67.37,67.08,67.1,48700.0,47.4793,47.4934,47.289,47.3031,48700.0
2010-05-20 12:00:00,67.09,67.16,67.0,67.14,27900.0,47.296,47.3454,47.2326,47.3313,27900.0
2010-05-20 12:05:00,67.15,67.4,67.13,67.34,18400.0,47.3383,47.5146,47.3242,47.4723,18400.0
2010-05-20 12:10:00,67.35,67.35,67.08,67.08,18700.0,47.4793,47.4793,47.289,47.289,18700.0
2010-05-20 12:15:00,67.08,67.08,66.84,66.95,23400.0,47.289,47.289,47.1198,47.1973,23400.0
2010-05-20 12:20:00,66.94,67.0,66.78,66.83,20800.0,47.1903,47.2326,47.0775,47.1127,20800.0
2010-05-20 12:25:00,66.78,66.91,66.77,66.82,24300.0,47.0775,47.1691,47.0704,47.1057,24300.0
2010-05-20 12:30:00,66.82,66.9,66.73,66.73,22800.0,47.1057,47.1621,47.0422,47.0422,22800.0
2010-05-20 12:35:00,66.73,67.03,66.7,66.99,23700.0,47.0422,47.2537,47.0211,47.2255,23700.0
2010-05-20 12:40:00,67.0,67.0,66.9,66.9,10600.0,47.2326,47.2326,47.1621,47.1621,10600.0
2010-05-20 12:45:00,66.9,67.03,66.84,66.84,28800.0,47.1621,47.2537,47.1198,47.1198,28800.0
2010-05-20 12:50:00,66.83,66.87,66.6,66.6,24800.0,47.1127,47.1409,46.9506,46.9506,24800.0
2010-05-20 12:55:00,66.63,66.7,66.37,66.37,22700.0,46.9717,47.0211,46.7884,46.7884,22700.0
2010-05-20 13:00:00,66.37,66.64,66.3,66.63,28600.0,46.7884,46.9788,46.7391,46.9717,28600.0
2010-05-20 13:05:00,66.63,66.74,66.61,66.73,67800.0,46.9717,47.0493,46.9576,47.0422,67800.0
2010-05-20 13:10:00,66.73,66.79,66.6,66.65,72600.0,47.0422,47.0845,46.9506,46.9858,72600.0
2010-05-20 13:15:00,66.66,66.75,66.6,66.71,34900.0,46.9929,47.0563,46.9506,47.0281,34900.0
2010-05-20 13:20:00,66.72,66.88,66.66,66.88,39200.0,47.0352,47.148,46.9929,47.148,39200.0
2010-05-20 13:25:00,66.89,67.2,66.89,67.0,29600.0,47.155,47.3736,47.155,47.2326,29600.0
2010-05-20 13:30:00,67.01,67.26,66.98,67.11,35200.0,47.2396,47.4159,47.2185,47.3101,35200.0
2010-05-20 13:35:00,67.09,67.09,66.93,66.95,15100.0,47.296,47.296,47.1832,47.1973,15100.0
2010-05-20 13:40:00,66.93,67.2,66.93,67.18,21800.0,47.1832,47.3736,47.1832,47.3595,21800.0
2010-05-20 13:45:00,67.2,67.26,67.0,67.12,17500.0,47.3736,47.4159,47.2326,47.3172,17500.0
2010-05-20 13:50:00,67.13,67.17,67.0,67.04,35700.0,47.3242,47.3524,47.2326,47.2608,35700.0
2010-05-20 13:55:00,67.04,67.1,66.85,67.0,28300.0,47.2608,47.3031,47.1268,47.2326,28300.0
2010-05-20 14:00:00,67.0,67.01,66.67,66.73,25700.0,47.2326,47.2396,46.9999,47.0422,25700.0
2010-05-20 14:05:00,66.73,66.85,66.63,66.81,20700.0,47.0422,47.1268,46.9717,47.0986,20700.0
2010-05-20 14:10:00,66.82,67.18,66.81,67.17,29000.0,47.1057,47.3595,47.0986,47.3524,29000.0
2010-05-20 14:15:00,67.17,67.27,67.02,67.27,18100.0,47.3524,47.4229,47.2467,47.4229,18100.0
2010-05-20 14:20:00,67.27,67.53,67.19,67.42,26400.0,47.4229,47.6062,47.3665,47.5287,26400.0
2010-05-20 14:25:00,67.43,67.45,67.06,67.19,20700.0,47.5357,47.5498,47.2749,47.3665,20700.0
2010-05-20 14:30:00,67.17,67.29,67.04,67.24,25300.0,47.3524,47.437,47.2608,47.4018,25300.0
2010-05-20 14:35:00,67.24,67.5,67.2,67.5,26200.0,47.4018,47.5851,47.3736,47.5851,26200.0
2010-05-20 14:40:00,67.48,67.6,67.34,67.49,47500.0,47.571,47.6556,47.4723,47.578,47500.0
2010-05-20 14:45:00,67.49,67.65,67.33,67.54,34600.0,47.578,47.6908,47.4652,47.6133,34600.0
2010-05-20 14:50:00,67.53,67.81,67.53,67.63,41400.0,47.6062,47.8036,47.6062,47.6767,41400.0
2010-05-20 14:55:00,67.65,67.71,67.23,67.27,35300.0,47.6908,47.7331,47.3947,47.4229,35300.0
2010-05-20 15:00:00,67.3,67.44,67.3,67.39,28700.0,47.4441,47.5428,47.4441,47.5075,28700.0
2010-05-20 15:05:00,67.39,67.44,67.1,67.35,72900.0,47.5075,47.5428,47.3031,47.4793,72900.0
2010-05-20 15:10:00,67.35,67.37,67.22,67.28,51600.0,47.4793,47.4934,47.3877,47.43,51600.0
2010-05-20 15:15:00,67.27,67.48,67.22,67.35,56100.0,47.4229,47.571,47.3877,47.4793,56100.0
2010-05-20 15:20:00,67.35,67.53,67.26,67.53,48000.0,47.4793,47.6062,47.4159,47.6062,48000.0
2010-05-20 15:25:00,67.51,67.51,67.22,67.22,67400.0,47.5921,47.5921,47.3877,47.3877,67400.0
2010-05-20 15:30:00,67.22,67.42,67.16,67.35,50800.0,47.3877,47.5287,47.3454,47.4793,50800.0
2010-05-20 15:35:00,67.35,67.36,67.14,67.19,54000.0,47.4793,47.4864,47.3313,47.3665,54000.0
2010-05-20 15:40:00,67.2,67.23,66.97,67.0,58800.0,47.3736,47.3947,47.2114,47.2326,58800.0
2010-05-20 15:45:00,66.99,67.05,66.7,66.92,82100.0,47.2255,47.2678,47.0211,47.1762,82100.0
2010-05-20 15:50:00,66.92,66.92,66.63,66.65,82300.0,47.1762,47.1762,46.9717,46.9858,82300.0
2010-05-20 15:55:00,66.65,66.68,66.32,66.32,158800.0,46.9858,47.007,46.7532,46.7532,158800.0
2010-05-21 09:30:00,65.39,65.39,64.9,65.09,36900.0,46.0976,46.0976,45.7522,45.8861,36900.0
2010-05-21 09:35:00,65.16,66.35,65.12,66.3,540900.0,45.9354,46.7743,45.9072,46.7391,540900.0
2010-05-21 09:40:00,66.29,66.5,66.29,66.39,33400.0,46.7321,46.8801,46.7321,46.8025,33400.0
2010-05-21 09:45:00,66.39,66.44,66.08,66.38,64500.0,46.8025,46.8378,46.584,46.7955,64500.0
2010-05-21 09:50:00,66.38,66.89,66.38,66.86,65600.0,46.7955,47.155,46.7955,47.1339,65600.0
2010-05-21 09:55:00,66.83,67.12,66.82,66.88,31100.0,47.1127,47.3172,47.1057,47.148,31100.0
2010-05-21 10:00:00,66.83,67.06,66.63,66.98,38400.0,47.1127,47.2749,46.9717,47.2185,38400.0
2010-05-21 10:05:00,67.01,67.34,67.01,67.05,35700.0,47.2396,47.4723,47.2396,47.2678,35700.0
2010-05-21 10:10:00,67.01,67.13,66.59,66.75,31700.0,47.2396,47.3242,46.9435,47.0563,31700.0
2010-05-21 10:15:00,66.76,66.85,66.5,66.54,17300.0,47.0634,47.1268,46.8801,46.9083,17300.0
2010-05-21 10:20:00,66.54,66.57,66.34,66.39,11900.0,46.9083,46.9294,46.7673,46.8025,11900.0
2010-05-21 10:25:00,66.33,66.45,66.17,66.18,20400.0,46.7602,46.8448,46.6475,46.6545,20400.0
2010-05-21 10:30:00,66.16,66.55,66.06,66.55,31400.0,46.6404,46.9153,46.5699,46.9153,31400.0
2010-05-21 10:35:00,66.55,66.89,66.55,66.81,14400.0,46.9153,47.155,46.9153,47.0986,14400.0
2010-05-21 10:40:00,66.84,66.91,66.69,66.69,9900.0,47.1198,47.1691,47.014,47.014,9900.0
2010-05-21 10:45:00,66.71,66.95,66.71,66.74,15400.0,47.0281,47.1973,47.0281,47.0493,15400.0
2010-05-21 10:50:00,66.75,66.85,66.54,66.83,27800.0,47.0563,47.1268,46.9083,47.1127,27800.0
2010-05-21 10:55:00,66.84,66.92,66.75,66.83,7500.0,47.1198,47.1762,47.0563,47.1127,7500.0
2010-05-21 11:00:00,66.85,67.11,66.81,67.06,70900.0,47.1268,47.3101,47.0986,47.2749,70900.0
2010-05-21 11:05:00,67.04,67.13,66.99,67.03,7500.0,47.2608,47.3242,47.2255,47.2537,7500.0
2010-05-21 11:10:00,67.02,67.17,66.94,67.14,21400.0,47.2467,47.3524,47.1903,47.3313,21400.0
2010-05-21 11:15:00,67.15,67.38,67.11,67.33,21700.0,47.3383,47.5005,47.3101,47.4652,21700.0
2010-05-21 11:20:00,67.33,67.57,67.26,67.5,22900.0,47.4652,47.6344,47.4159,47.5851,22900.0
2010-05-21 11:25:00,67.47,67.52,67.26,67.4,15800.0,47.5639,47.5992,47.4159,47.5146,15800.0
2010-05-21 11:30:00,67.39,67.41,67.22,67.26,19000.0,47.5075,47.5216,47.3877,47.4159,19000.0
2010-05-21 11:35:00,67.27,67.46,67.17,67.44,16800.0,47.4229,47.5569,47.3524,47.5428,16800.0
2010-05-21 11:40:00,67.47,67.57,67.44,67.53,10200.0,47.5639,47.6344,47.5428,47.6062,10200.0
2010-05-21 11:45:00,67.57,67.66,67.41,67.42,11200.0,47.6344,47.6979,47.5216,47.5287,11200.0
2010-05-21 11:50:00,67.45,67.68,67.45,67.54,10100.0,47.5498,47.7119,47.5498,47.6133,10100.0
2010-05-21 11:55:00,67.54,67.59,67.36,67.43,16000.0,47.6133,47.6485,47.4864,47.5357,16000.0
2010-05-21 12:00:00,67.4,67.41,67.14,67.25,22400.0,47.5146,47.5216,47.3313,47.4088,22400.0
2010-05-21 12:05:00,67.21,67.3,67.1,67.15,28400.0,47.3806,47.4441,47.3031,47.3383,28400.0
2010-05-21 12:10:00,67.16,67.27,67.07,67.15,15300.0,47.3454,47.4229,47.2819,47.3383,15300.0
2010-05-21 12:15:00,67.16,67.44,67.15,67.37,12800.0,47.3454,47.5428,47.3383,47.4934,12800.0
2010-05-21 12:20:00,67.36,67.41,67.25,67.32,13300.0,47.4864,47.5216,47.4088,47.4582,13300.0
2010-05-21 12:25:00,67.29,67.32,67.24,67.25,8600.0,47.437,47.4582,47.4018,47.4088,8600.0
2010-05-21 12:30:00,67.23,67.27,67.04,67.04,14000.0,47.3947,47.4229,47.2608,47.2608,14000.0
2010-05-21 12:35:00,67.04,67.25,67.04,67.2,11300.0,47.2608,47.4088,47.2608,47.3736,11300.0
2010-05-21 12:40:00,67.18,67.27,67.13,67.13,6500.0,47.3595,47.4229,47.3242,47.3242,6500.0
2010-05-21 12:45:00,67.09,67.09,66.89,66.93,12200.0,47.296,47.296,47.155,47.1832,12200.0
2010-05-21 12:50:00,66.93,67.12,66.89,67.12,11900.0,47.1832,47.3172,47.155,47.3172,11900.0
2010-05-21 12:55:00,67.12,67.12,66.89,66.89,9800.0,47.3172,47.3172,47.155,47.155,9800.0
2010-05-21 13:00:00,66.92,66.92,66.73,66.79,11200.0,47.1762,47.1762,47.0422,47.0845,11200.0
2010-05-21 13:05:00,66.78,66.89,66.76,66.89,10600.0,47.0775,47.155,47.0634,47.155,10600.0
2010-05-21 13:10:00,66.9,67.06,66.88,67.01,10300.0,47.1621,47.2749,47.148,47.2396,10300.0
2010-05-21 13:15:00,67.02,67.16,66.98,66.98,8000.0,47.2467,47.3454,47.2185,47.2185,8000.0
2010-05-21 13:20:00,66.98,66.99,66.72,66.77,19600.0,47.2185,47.2255,47.0352,47.0704,19600.0
2010-05-21 13:25:00,66.79,66.83,66.68,66.77,10200.0,47.0845,47.1127,47.007,47.0704,10200.0
2010-05-21 13:30:00,66.77,66.87,66.72,66.87,12500.0,47.0704,47.1409,47.0352,47.1409,12500.0
2010-05-21 13:35:00,66.87,66.89,66.74,66.82,14300.0,47.1409,47.155,47.0493,47.1057,14300.0
2010-05-21 13:40:00,66.84,66.91,66.83,66.86,8600.0,47.1198,47.1691,47.1127,47.1339,8600.0
2010-05-21 13:45:00,66.86,66.99,66.85,66.96,14000.0,47.1339,47.2255,47.1268,47.2044,14000.0
2010-05-21 13:50:00,66.97,67.03,66.93,66.98,14000.0,47.2114,47.2537,47.1832,47.2185,14000.0
2010-05-21 13:55:00,66.99,67.07,66.95,67.06,16700.0,47.2255,47.2819,47.1973,47.2749,16700.0
2010-05-21 14:00:00,67.07,67.17,66.93,66.95,17700.0,47.2819,47.3524,47.1832,47.1973,17700.0
2010-05-21 14:05:00,66.96,66.98,66.81,66.9,12600.0,47.2044,47.2185,47.0986,47.1621,12600.0
2010-05-21 14:10:00,66.91,66.95,66.78,66.85,14400.0,47.1691,47.1973,47.0775,47.1268,14400.0
2010-05-21 14:15:00,66.83,66.87,66.73,66.85,9000.0,47.1127,47.1409,47.0422,47.1268,9000.0
2010-05-21 14:20:00,66.86,66.88,66.75,66.85,18600.0,47.1339,47.148,47.0563,47.1268,18600.0
2010-05-21 14:25:00,66.86,66.89,66.76,66.85,13500.0,47.1339,47.155,47.0634,47.1268,13500.0
2010-05-21 14:30:00,66.86,66.94,66.84,66.92,15600.0,47.1339,47.1903,47.1198,47.1762,15600.0
2010-05-21 14:35:00,66.94,66.96,66.77,66.79,24500.0,47.1903,47.2044,47.0704,47.0845,24500.0
2010-05-21 14:40:00,66.8,66.89,66.7,66.72,17300.0,47.0916,47.155,47.0211,47.0352,17300.0
2010-05-21 14:45:00,66.72,66.72,66.45,66.64,27000.0,47.0352,47.0352,46.8448,46.9788,27000.0
2010-05-21 14:50:00,66.64,66.65,66.52,66.55,27400.0,46.9788,46.9858,46.8942,46.9153,27400.0
2010-05-21 14:55:00,66.55,66.77,66.46,66.76,41700.0,46.9153,47.0704,46.8519,47.0634,41700.0
2010-05-21 15:00:00,66.76,66.91,66.72,66.84,21700.0,47.0634,47.1691,47.0352,47.1198,21700.0
2010-05-21 15:05:00,66.83,66.92,66.77,66.8,23800.0,47.1127,47.1762,47.0704,47.0916,23800.0
2010-05-21 15:10:00,66.78,66.79,66.58,66.58,27600.0,47.0775,47.0845,46.9365,46.9365,27600.0
2010-05-21 15:15:00,66.58,66.59,66.26,66.45,47500.0,46.9365,46.9435,46.7109,46.8448,47500.0
2010-05-21 15:20:00,66.46,66.81,66.46,66.75,21800.0,46.8519,47.0986,46.8519,47.0563,21800.0
2010-05-21 15:25:00,66.75,66.83,66.66,66.7,23300.0,47.0563,47.1127,46.9929,47.0211,23300.0
2010-05-21 15:30:00,66.7,66.7,66.51,66.57,39500.0,47.0211,47.0211,46.8871,46.9294,39500.0
2010-05-21 15:35:00,66.56,66.67,66.46,66.56,42500.0,46.9224,46.9999,46.8519,46.9224,42500.0
2010-05-21 15:40:00,66.55,66.96,66.52,66.94,40400.0,46.9153,47.2044,46.8942,47.1903,40400.0
2010-05-21 15:45:00,66.94,67.23,66.92,66.97,59500.0,47.1903,47.3947,47.1762,47.2114,59500.0
2010-05-21 15:50:00,66.97,67.38,66.97,67.32,75700.0,47.2114,47.5005,47.2114,47.4582,75700.0
2010-05-21 15:55:00,67.31,67.48,67.27,67.46,92400.0,47.4511,47.571,47.4229,47.5569,92400.0
2010-05-24 09:30:00,67.28,67.28,66.54,66.55,33500.0,47.43,47.43,46.9083,46.9153,33500.0
2010-05-24 09:35:00,66.6,67.09,66.59,67.0,23400.0,46.9506,47.296,46.9435,47.2326,23400.0
2010-05-24 09:40:00,67.06,67.16,66.75,66.76,37800.0,47.2749,47.3454,47.0563,47.0634,37800.0
2010-05-24 09:45:00,66.79,67.09,66.67,66.98,27500.0,47.0845,47.296,46.9999,47.2185,27500.0
2010-05-24 09:50:00,66.97,66.99,66.57,66.67,32600.0,47.2114,47.2255,46.9294,46.9999,32600.0
2010-05-24 09:55:00,66.66,66.7,66.56,66.57,35400.0,46.9929,47.0211,46.9224,46.9294,35400.0
2010-05-24 10:00:00,66.6,66.77,66.43,66.58,38300.0,46.9506,47.0704,46.8307,46.9365,38300.0
2010-05-24 10:05:00,66.59,66.74,66.59,66.7,46200.0,46.9435,47.0493,46.9435,47.0211,46200.0
2010-05-24 10:10:00,66.69,66.74,66.55,66.74,27600.0,47.014,47.0493,46.9153,47.0493,27600.0
2010-05-24 10:15:00,66.76,66.86,66.71,66.83,17400.0,47.0634,47.1339,47.0281,47.1127,17400.0
2010-05-24 10:20:00,66.83,66.9,66.76,66.78,33100.0,47.1127,47.1621,47.0634,47.0775,33100.0
2010-05-24 10:25:00,66.78,66.82,66.7,66.78,21700.0,47.0775,47.1057,47.0211,47.0775,21700.0
2010-05-24 10:30:00,66.81,66.84,66.73,66.8,21600.0,47.0986,47.1198,47.0422,47.0916,21600.0
2010-05-24 10:35:00,66.79,66.84,66.72,66.8,24000.0,47.0845,47.1198,47.0352,47.0916,24000.0
2010-05-24 10:40:00,66.81,66.81,66.6,66.61,31200.0,47.0986,47.0986,46.9506,46.9576,31200.0
2010-05-24 10:45:00,66.64,66.69,66.57,66.61,24600.0,46.9788,47.014,46.9294,46.9576,24600.0
2010-05-24 10:50:00,66.63,66.72,66.51,66.53,28500.0,46.9717,47.0352,46.8871,46.9012,28500.0
2010-05-24 10:55:00,66.57,66.69,66.56,66.63,15700.0,46.9294,47.014,46.9224,46.9717,15700.0
2010-05-24 11:00:00,66.62,66.63,66.54,66.59,24500.0,46.9647,46.9717,46.9083,46.9435,24500.0
2010-05-24 11:05:00,66.59,66.67,66.57,66.67,22700.0,46.9435,46.9999,46.9294,46.9999,22700.0
2010-05-24 11:10:00,66.69,66.7,66.49,66.53,28400.0,47.014,47.0211,46.873,46.9012,28400.0
2010-05-24 11:15:00,66.55,66.55,66.37,66.48,21000.0,46.9153,46.9153,46.7884,46.866,21000.0
2010-05-24 11:20:00,66.48,66.59,66.43,66.55,10800.0,46.866,46.9435,46.8307,46.9153,10800.0
2010-05-24 11:25:00,66.56,66.61,66.46,66.57,15800.0,46.9224,46.9576,46.8519,46.9294,15800.0
2010-05-24 11:30:00,66.57,66.61,66.5,66.57,14800.0,46.9294,46.9576,46.8801,46.9294,14800.0
2010-05-24 11:35:00,66.57,66.7,66.57,66.64,19500.0,46.9294,47.0211,46.9294,46.9788,19500.0
2010-05-24 11:40:00,66.65,66.72,66.64,66.69,25000.0,46.9858,47.0352,46.9788,47.014,25000.0
2010-05-24 11:45:00,66.68,66.79,66.66,66.79,30100.0,47.007,47.0845,46.9929,47.0845,30100.0
2010-05-24 11:50:00,66.79,66.79,66.66,66.71,18500.0,47.0845,47.0845,46.9929,47.0281,18500.0
2010-05-24 11:55:00,66.71,66.76,66.67,66.73,28600.0,47.0281,47.0634,46.9999,47.0422,28600.0
2010-05-24 12:00:00,66.72,66.75,66.68,66.73,11500.0,47.0352,47.0563,47.007,47.0422,11500.0
2010-05-24 12:05:00,66.73,66.93,66.73,66.85,23900.0,47.0422,47.1832,47.0422,47.1268,23900.0
2010-05-24 12:10:00,66.87,66.93,66.79,66.82,11300.0,47.1409,47.1832,47.0845,47.1057,11300.0
2010-05-24 12:15:00,66.83,66.86,66.69,66.76,16700.0,47.1127,47.1339,47.014,47.0634,16700.0
2010-05-24 12:20:00,66.76,66.8,66.68,66.74,15400.0,47.0634,47.0916,47.007,47.0493,15400.0
2010-05-24 12:25:00,66.73,66.81,66.71,66.81,8400.0,47.0422,47.0986,47.0281,47.0986,8400.0
2010-05-24 12:30:00,66.85,66.87,66.72,66.75,23500.0,47.1268,47.1409,47.0352,47.0563,23500.0
2010-05-24 12:35:00,66.74,66.75,66.65,66.65,6600.0,47.0493,47.0563,46.9858,46.9858,6600.0
2010-05-24 12:40:00,66.66,66.69,66.56,66.61,16800.0,46.9929,47.014,46.9224,46.9576,16800.0
2010-05-24 12:45:00,66.61,66.71,66.61,66.71,6100.0,46.9576,47.0281,46.9576,47.0281,6100.0
2010-05-24 12:50:00,66.71,66.88,66.71,66.75,29300.0,47.0281,47.148,47.0281,47.0563,29300.0
2010-05-24 12:55:00,66.76,66.85,66.73,66.85,6800.0,47.0634,47.1268,47.0422,47.1268,6800.0
2010-05-24 13:00:00,66.85,66.87,66.72,66.72,22400.0,47.1268,47.1409,47.0352,47.0352,22400.0
2010-05-24 13:05:00,66.71,66.71,66.57,66.64,5300.0,47.0281,47.0281,46.9294,46.9788,5300.0
2010-05-24 13:10:00,66.61,66.71,66.61,66.71,5500.0,46.9576,47.0281,46.9576,47.0281,5500.0
2010-05-24 13:15:00,66.69,66.69,66.52,66.56,7800.0,47.014,47.014,46.8942,46.9224,7800.0
2010-05-24 13:20:00,66.56,66.58,66.51,66.54,14600.0,46.9224,46.9365,46.8871,46.9083,14600.0
2010-05-24 13:25:00,66.55,66.69,66.43,66.43,46400.0,46.9153,47.014,46.8307,46.8307,46400.0
2010-05-24 13:30:00,66.45,66.58,66.41,66.44,86700.0,46.8448,46.9365,46.8166,46.8378,86700.0
2010-05-24 13:35:00,66.43,66.48,66.39,66.4,7000.0,46.8307,46.866,46.8025,46.8096,7000.0
2010-05-24 13:40:00,66.43,66.49,66.41,66.41,10900.0,46.8307,46.873,46.8166,46.8166,10900.0
2010-05-24 13:45:00,66.39,66.42,66.29,66.34,9500.0,46.8025,46.8237,46.7321,46.7673,9500.0
2010-05-24 13:50:00,66.33,66.39,66.24,66.31,13100.0,46.7602,46.8025,46.6968,46.7461,13100.0
2010-05-24 13:55:00,66.32,66.41,66.28,66.38,7200.0,46.7532,46.8166,46.725,46.7955,7200.0
2010-05-24 14:00:00,66.38,66.46,66.34,66.36,7700.0,46.7955,46.8519,46.7673,46.7814,7700.0
2010-05-24 14:05:00,66.34,66.45,66.32,66.45,6200.0,46.7673,46.8448,46.7532,46.8448,6200.0
2010-05-24 14:10:00,66.48,66.6,66.48,66.55,9600.0,46.866,46.9506,46.866,46.9153,9600.0
2010-05-24 14:15:00,66.56,66.56,66.47,66.48,12500.0,46.9224,46.9224,46.8589,46.866,12500.0
2010-05-24 14:20:00,66.5,66.5,66.39,66.5,17300.0,46.8801,46.8801,46.8025,46.8801,17300.0
2010-05-24 14:25:00,66.49,66.51,66.33,66.4,19200.0,46.873,46.8871,46.7602,46.8096,19200.0
2010-05-24 14:30:00,66.39,66.47,66.27,66.44,34400.0,46.8025,46.8589,46.718,46.8378,34400.0
2010-05-24 14:35:00,66.44,66.48,66.3,66.34,24300.0,46.8378,46.866,46.7391,46.7673,24300.0
2010-05-24 14:40:00,66.34,66.4,66.32,66.34,9700.0,46.7673,46.8096,46.7532,46.7673,9700.0
2010-05-24 14:45:00,66.32,66.32,66.11,66.14,22400.0,46.7532,46.7532,46.6052,46.6263,22400.0
2010-05-24 14:50:00,66.14,66.32,66.14,66.32,18600.0,46.6263,46.7532,46.6263,46.7532,18600.0
2010-05-24 14:55:00,66.32,66.37,66.2,66.2,18300.0,46.7532,46.7884,46.6686,46.6686,18300.0
2010-05-24 15:00:00,66.18,66.28,66.11,66.12,29300.0,46.6545,46.725,46.6052,46.6122,29300.0
2010-05-24 15:05:00,66.14,66.18,66.05,66.06,24800.0,46.6263,46.6545,46.5629,46.5699,24800.0
2010-05-24 15:10:00,66.05,66.21,66.03,66.21,16800.0,46.5629,46.6757,46.5488,46.6757,16800.0
2010-05-24 15:15:00,66.21,66.32,66.19,66.27,32400.0,46.6757,46.7532,46.6616,46.718,32400.0
2010-05-24 15:20:00,66.26,66.43,66.26,66.41,46700.0,46.7109,46.8307,46.7109,46.8166,46700.0
2010-05-24 15:25:00,66.4,66.44,66.34,66.36,34500.0,46.8096,46.8378,46.7673,46.7814,34500.0
2010-05-24 15:30:00,66.35,66.52,66.32,66.47,48900.0,46.7743,46.8942,46.7532,46.8589,48900.0
2010-05-24 15:35:00,66.49,66.52,66.38,66.47,45900.0,46.873,46.8942,46.7955,46.8589,45900.0
2010-05-24 15:40:00,66.47,66.57,66.38,66.43,59900.0,46.8589,46.9294,46.7955,46.8307,59900.0
2010-05-24 15:45:00,66.44,66.44,66.07,66.12,80100.0,46.8378,46.8378,46.577,46.6122,80100.0
2010-05-24 15:50:00,66.11,66.11,65.95,66.01,88800.0,46.6052,46.6052,46.4924,46.5347,88800.0
2010-05-24 15:55:00,65.98,66.0,65.88,65.93,87700.0,46.5135,46.5276,46.443,46.4783,87700.0
2010-05-25 09:30:00,64.06,64.71,64.02,64.22,99200.0,45.16,45.6182,45.1318,45.2728,99200.0
2010-05-25 09:35:00,64.24,64.25,64.1,64.21,22300.0,45.2869,45.2939,45.1882,45.2657,22300.0
2010-05-25 09:40:00,64.15,64.26,64.0,64.21,64100.0,45.2234,45.301,45.1177,45.2657,64100.0
2010-05-25 09:45:00,64.23,64.69,64.2,64.55,35300.0,45.2798,45.6041,45.2587,45.5054,35300.0
2010-05-25 09:50:00,64.54,64.75,64.4,64.7,25100.0,45.4984,45.6464,45.3997,45.6112,25100.0
2010-05-25 09:55:00,64.68,64.91,64.67,64.84,25500.0,45.5971,45.7592,45.59,45.7099,25500.0
2010-05-25 10:00:00,64.84,65.44,64.84,65.38,33600.0,45.7099,46.1328,45.7099,46.0905,33600.0
2010-05-25 10:05:00,65.38,65.38,65.16,65.17,19200.0,46.0905,46.0905,45.9354,45.9425,19200.0
2010-05-25 10:10:00,65.17,65.28,65.05,65.18,20000.0,45.9425,46.02,45.8579,45.9495,20000.0
2010-05-25 10:15:00,65.17,65.52,65.17,65.38,26700.0,45.9425,46.1892,45.9425,46.0905,26700.0
2010-05-25 10:20:00,65.39,65.52,65.35,65.43,36500.0,46.0976,46.1892,46.0694,46.1258,36500.0
2010-05-25 10:25:00,65.42,65.55,65.34,65.36,23200.0,46.1187,46.2104,46.0623,46.0764,23200.0
2010-05-25 10:30:00,65.37,65.53,65.28,65.33,25300.0,46.0835,46.1963,46.02,46.0553,25300.0
2010-05-25 10:35:00,65.33,65.63,65.33,65.45,43200.0,46.0553,46.2668,46.0553,46.1399,43200.0
2010-05-25 10:40:00,65.43,65.47,65.33,65.33,13400.0,46.1258,46.154,46.0553,46.0553,13400.0
2010-05-25 10:45:00,65.37,65.45,65.32,65.34,17900.0,46.0835,46.1399,46.0482,46.0623,17900.0
2010-05-25 10:50:00,65.36,65.52,65.27,65.4,25700.0,46.0764,46.1892,46.013,46.1046,25700.0
2010-05-25 10:55:00,65.39,65.64,65.39,65.63,18200.0,46.0976,46.2738,46.0976,46.2668,18200.0
2010-05-25 11:00:00,65.6,65.72,65.56,65.68,20700.0,46.2456,46.3302,46.2174,46.302,20700.0
2010-05-25 11:05:00,65.65,65.91,65.65,65.78,28800.0,46.2809,46.4642,46.2809,46.3725,28800.0
2010-05-25 11:10:00,65.75,65.75,65.53,65.58,30100.0,46.3514,46.3514,46.1963,46.2315,30100.0
2010-05-25 11:15:00,65.58,65.6,65.31,65.33,27200.0,46.2315,46.2456,46.0412,46.0553,27200.0
2010-05-25 11:20:00,65.33,65.4,65.25,65.31,17600.0,46.0553,46.1046,45.9989,46.0412,17600.0
2010-05-25 11:25:00,65.33,65.49,65.31,65.44,19600.0,46.0553,46.1681,46.0412,46.1328,19600.0
2010-05-25 11:30:00,65.42,65.44,65.31,65.33,11700.0,46.1187,46.1328,46.0412,46.0553,11700.0
2010-05-25 11:35:00,65.32,65.38,65.27,65.35,14500.0,46.0482,46.0905,46.013,46.0694,14500.0
2010-05-25 11:40:00,65.38,65.43,65.26,65.27,10300.0,46.0905,46.1258,46.0059,46.013,10300.0
2010-05-25 11:45:00,65.31,65.36,65.24,65.31,21700.0,46.0412,46.0764,45.9918,46.0412,21700.0
2010-05-25 11:50:00,65.32,65.51,65.3,65.51,8200.0,46.0482,46.1822,46.0341,46.1822,8200.0
2010-05-25 11:55:00,65.48,65.7,65.48,65.62,13200.0,46.161,46.3161,46.161,46.2597,13200.0
2010-05-25 12:00:00,65.63,65.82,65.62,65.79,27700.0,46.2668,46.4007,46.2597,46.3796,27700.0
2010-05-25 12:05:00,65.77,65.77,65.57,65.58,32200.0,46.3655,46.3655,46.2245,46.2315,32200.0
2010-05-25 12:10:00,65.57,65.71,65.54,65.71,18600.0,46.2245,46.3232,46.2033,46.3232,18600.0
2010-05-25 12:15:00,65.73,65.75,65.57,65.58,11200.0,46.3373,46.3514,46.2245,46.2315,11200.0
2010-05-25 12:20:00,65.57,65.6,65.48,65.52,9200.0,46.2245,46.2456,46.161,46.1892,9200.0
2010-05-25 12:25:00,65.52,65.67,65.43,65.43,14700.0,46.1892,46.295,46.1258,46.1258,14700.0
2010-05-25 12:30:00,65.41,65.46,65.34,65.38,6500.0,46.1117,46.1469,46.0623,46.0905,6500.0
2010-05-25 12:35:00,65.38,65.49,65.33,65.48,12800.0,46.0905,46.1681,46.0553,46.161,12800.0
2010-05-25 12:40:00,65.47,65.47,65.23,65.27,13700.0,46.154,46.154,45.9848,46.013,13700.0
2010-05-25 12:45:00,65.26,65.47,65.26,65.47,7900.0,46.0059,46.154,46.0059,46.154,7900.0
2010-05-25 12:50:00,65.47,65.49,65.38,65.38,9400.0,46.154,46.1681,46.0905,46.0905,9400.0
2010-05-25 12:55:00,65.41,65.56,65.37,65.37,12600.0,46.1117,46.2174,46.0835,46.0835,12600.0
2010-05-25 13:00:00,65.36,65.46,65.25,65.33,16400.0,46.0764,46.1469,45.9989,46.0553,16400.0
2010-05-25 13:05:00,65.34,65.36,65.18,65.2,21900.0,46.0623,46.0764,45.9495,45.9636,21900.0
2010-05-25 13:10:00,65.2,65.22,65.1,65.16,15600.0,45.9636,45.9777,45.8931,45.9354,15600.0
2010-05-25 13:15:00,65.17,65.2,65.03,65.2,10000.0,45.9425,45.9636,45.8438,45.9636,10000.0
2010-05-25 13:20:00,65.21,65.36,65.15,65.26,13800.0,45.9707,46.0764,45.9284,46.0059,13800.0
2010-05-25 13:25:00,65.25,65.39,65.24,65.31,9900.0,45.9989,46.0976,45.9918,46.0412,9900.0
2010-05-25 13:30:00,65.32,65.33,65.11,65.18,29900.0,46.0482,46.0553,45.9002,45.9495,29900.0
2010-05-25 13:35:00,65.2,65.26,65.05,65.13,10400.0,45.9636,46.0059,45.8579,45.9143,10400.0
2010-05-25 13:40:00,65.11,65.17,65.01,65.1,20300.0,45.9002,45.9425,45.8297,45.8931,20300.0
2010-05-25 13:45:00,65.1,65.24,65.08,65.17,14500.0,45.8931,45.9918,45.879,45.9425,14500.0
2010-05-25 13:50:00,65.17,65.34,65.1,65.2,20500.0,45.9425,46.0623,45.8931,45.9636,20500.0
2010-05-25 13:55:00,65.21,65.25,65.1,65.17,13600.0,45.9707,45.9989,45.8931,45.9425,13600.0
2010-05-25 14:00:00,65.15,65.22,65.04,65.2,21100.0,45.9284,45.9777,45.8508,45.9636,21100.0
2010-05-25 14:05:00,65.22,65.39,65.18,65.23,20000.0,45.9777,46.0976,45.9495,45.9848,20000.0
2010-05-25 14:10:00,65.26,65.46,65.25,65.42,19200.0,46.0059,46.1469,45.9989,46.1187,19200.0
2010-05-25 14:15:00,65.42,65.54,65.36,65.54,23000.0,46.1187,46.2033,46.0764,46.2033,23000.0
2010-05-25 14:20:00,65.55,65.57,65.37,65.4,23300.0,46.2104,46.2245,46.0835,46.1046,23300.0
2010-05-25 14:25:00,65.39,65.48,65.38,65.46,47000.0,46.0976,46.161,46.0905,46.1469,47000.0
2010-05-25 14:30:00,65.43,65.51,65.27,65.29,20400.0,46.1258,46.1822,46.013,46.0271,20400.0
2010-05-25 14:35:00,65.29,65.51,65.29,65.38,20200.0,46.0271,46.1822,46.0271,46.0905,20200.0
2010-05-25 14:40:00,65.38,65.59,65.3,65.49,13900.0,46.0905,46.2386,46.0341,46.1681,13900.0
2010-05-25 14:45:00,65.52,65.74,65.47,65.73,28800.0,46.1892,46.3443,46.154,46.3373,28800.0
2010-05-25 14:50:00,65.7,65.73,65.54,65.69,22300.0,46.3161,46.3373,46.2033,46.3091,22300.0
2010-05-25 14:55:00,65.68,65.68,65.45,65.45,16500.0,46.302,46.302,46.1399,46.1399,16500.0
2010-05-25 15:00:00,65.45,65.63,65.41,65.54,34000.0,46.1399,46.2668,46.1117,46.2033,34000.0
2010-05-25 15:05:00,65.52,65.71,65.51,65.62,26200.0,46.1892,46.3232,46.1822,46.2597,26200.0
2010-05-25 15:10:00,65.65,65.72,65.49,65.51,49200.0,46.2809,46.3302,46.1681,46.1822,49200.0
2010-05-25 15:15:00,65.52,65.58,65.44,65.54,18800.0,46.1892,46.2315,46.1328,46.2033,18800.0
2010-05-25 15:20:00,65.55,65.85,65.55,65.82,32600.0,46.2104,46.4219,46.2104,46.4007,32600.0
2010-05-25 15:25:00,65.82,65.92,65.77,65.92,38200.0,46.4007,46.4712,46.3655,46.4712,38200.0
2010-05-25 15:30:00,65.89,66.03,65.84,65.89,44200.0,46.4501,46.5488,46.4148,46.4501,44200.0
2010-05-25 15:35:00,65.88,66.05,65.79,65.83,49400.0,46.443,46.5629,46.3796,46.4078,49400.0
2010-05-25 15:40:00,65.82,66.03,65.82,65.93,48600.0,46.4007,46.5488,46.4007,46.4783,48600.0
2010-05-25 15:45:00,65.92,66.07,65.8,66.04,59400.0,46.4712,46.577,46.3866,46.5558,59400.0
2010-05-25 15:50:00,66.07,66.08,65.84,66.02,54500.0,46.577,46.584,46.4148,46.5417,54500.0
2010-05-25 15:55:00,66.02,66.16,65.98,66.1,108500.0,46.5417,46.6404,46.5135,46.5981,108500.0
2010-05-26 09:30:00,66.52,66.65,66.43,66.44,35200.0,46.8942,46.9858,46.8307,46.8378,35200.0
2010-05-26 09:35:00,66.48,66.86,66.42,66.66,57500.0,46.866,47.1339,46.8237,46.9929,57500.0
2010-05-26 09:40:00,66.71,66.75,66.44,66.47,24200.0,47.0281,47.0563,46.8378,46.8589,24200.0
2010-05-26 09:45:00,66.45,66.54,66.23,66.53,24900.0,46.8448,46.9083,46.6898,46.9012,24900.0
2010-05-26 09:50:00,66.53,66.76,66.51,66.76,29900.0,46.9012,47.0634,46.8871,47.0634,29900.0
2010-05-26 09:55:00,66.76,67.0,66.75,66.85,47800.0,47.0634,47.2326,47.0563,47.1268,47800.0
2010-05-26 10:00:00,66.88,67.11,66.88,67.01,52800.0,47.148,47.3101,47.148,47.2396,52800.0
2010-05-26 10:05:00,66.99,67.09,66.94,67.02,45300.0,47.2255,47.296,47.1903,47.2467,45300.0
2010-05-26 10:10:00,67.05,67.08,66.95,67.06,13500.0,47.2678,47.289,47.1973,47.2749,13500.0
2010-05-26 10:15:00,67.04,67.21,67.02,67.15,19300.0,47.2608,47.3806,47.2467,47.3383,19300.0
2010-05-26 10:20:00,67.14,67.14,66.95,67.01,26900.0,47.3313,47.3313,47.1973,47.2396,26900.0
2010-05-26 10:25:00,67.0,67.02,66.93,67.0,12500.0,47.2326,47.2467,47.1832,47.2326,12500.0
2010-05-26 10:30:00,66.99,67.13,66.96,67.13,18500.0,47.2255,47.3242,47.2044,47.3242,18500.0
2010-05-26 10:35:00,67.13,67.38,67.12,67.33,14700.0,47.3242,47.5005,47.3172,47.4652,14700.0
2010-05-26 10:40:00,67.35,67.39,67.23,67.28,15500.0,47.4793,47.5075,47.3947,47.43,15500.0
2010-05-26 10:45:00,67.28,67.35,67.2,67.21,12800.0,47.43,47.4793,47.3736,47.3806,12800.0
2010-05-26 10:50:00,67.22,67.3,67.14,67.16,10100.0,47.3877,47.4441,47.3313,47.3454,10100.0
2010-05-26 10:55:00,67.17,67.17,66.97,67.05,13700.0,47.3524,47.3524,47.2114,47.2678,13700.0
2010-05-26 11:00:00,67.03,67.11,66.83,66.89,15400.0,47.2537,47.3101,47.1127,47.155,15400.0
2010-05-26 11:05:00,66.89,67.04,66.82,67.04,14400.0,47.155,47.2608,47.1057,47.2608,14400.0
2010-05-26 11:10:00,67.04,67.19,67.02,67.13,29000.0,47.2608,47.3665,47.2467,47.3242,29000.0
2010-05-26 11:15:00,67.12,67.15,66.99,67.1,12700.0,47.3172,47.3383,47.2255,47.3031,12700.0
2010-05-26 11:20:00,67.1,67.13,66.91,66.93,8400.0,47.3031,47.3242,47.1691,47.1832,8400.0
2010-05-26 11:25:00,66.91,66.98,66.73,66.74,18300.0,47.1691,47.2185,47.0422,47.0493,18300.0
2010-05-26 11:30:00,66.74,66.94,66.73,66.92,18800.0,47.0493,47.1903,47.0422,47.1762,18800.0
2010-05-26 11:35:00,66.93,67.02,66.89,66.94,14500.0,47.1832,47.2467,47.155,47.1903,14500.0
2010-05-26 11:40:00,66.92,67.08,66.91,66.96,38500.0,47.1762,47.289,47.1691,47.2044,38500.0
2010-05-26 11:45:00,66.97,67.05,66.76,66.93,26900.0,47.2114,47.2678,47.0634,47.1832,26900.0
2010-05-26 11:50:00,66.92,67.01,66.83,66.96,26600.0,47.1762,47.2396,47.1127,47.2044,26600.0
2010-05-26 11:55:00,66.96,67.14,66.96,67.1,18400.0,47.2044,47.3313,47.2044,47.3031,18400.0
2010-05-26 12:00:00,67.1,67.17,67.05,67.17,9700.0,47.3031,47.3524,47.2678,47.3524,9700.0
2010-05-26 12:05:00,67.17,67.26,67.12,67.18,8100.0,47.3524,47.4159,47.3172,47.3595,8100.0
2010-05-26 12:10:00,67.18,67.24,67.14,67.14,8500.0,47.3595,47.4018,47.3313,47.3313,8500.0
2010-05-26 12:15:00,67.13,67.27,67.08,67.15,15000.0,47.3242,47.4229,47.289,47.3383,15000.0
2010-05-26 12:20:00,67.14,67.25,67.12,67.2,10500.0,47.3313,47.4088,47.3172,47.3736,10500.0
2010-05-26 12:25:00,67.21,67.26,67.04,67.04,11100.0,47.3806,47.4159,47.2608,47.2608,11100.0
2010-05-26 12:30:00,67.03,67.06,66.92,67.03,17300.0,47.2537,47.2749,47.1762,47.2537,17300.0
2010-05-26 12:35:00,67.02,67.18,67.02,67.15,9400.0,47.2467,47.3595,47.2467,47.3383,9400.0
2010-05-26 12:40:00,67.13,67.14,66.85,67.0,16500.0,47.3242,47.3313,47.1268,47.2326,16500.0
2010-05-26 12:45:00,67.01,67.17,67.01,67.02,8400.0,47.2396,47.3524,47.2396,47.2467,8400.0
2010-05-26 12:50:00,67.0,67.3,66.98,67.28,15200.0,47.2326,47.4441,47.2185,47.43,15200.0
2010-05-26 12:55:00,67.27,67.28,67.2,67.25,9400.0,47.4229,47.43,47.3736,47.4088,9400.0
2010-05-26 13:00:00,67.27,67.31,67.22,67.24,12100.0,47.4229,47.4511,47.3877,47.4018,12100.0
2010-05-26 13:05:00,67.25,67.33,67.22,67.31,7400.0,47.4088,47.4652,47.3877,47.4511,7400.0
2010-05-26 13:10:00,67.31,67.32,67.1,67.11,14500.0,47.4511,47.4582,47.3031,47.3101,14500.0
2010-05-26 13:15:00,67.13,67.21,67.12,67.12,13100.0,47.3242,47.3806,47.3172,47.3172,13100.0
2010-05-26 13:20:00,67.11,67.25,67.11,67.24,10800.0,47.3101,47.4088,47.3101,47.4018,10800.0
2010-05-26 13:25:00,67.24,67.24,67.12,67.18,11600.0,47.4018,47.4018,47.3172,47.3595,11600.0
2010-05-26 13:30:00,67.16,67.2,67.12,67.17,13500.0,47.3454,47.3736,47.3172,47.3524,13500.0
2010-05-26 13:35:00,67.16,67.34,67.16,67.33,10800.0,47.3454,47.4723,47.3454,47.4652,10800.0
2010-05-26 13:40:00,67.33,67.4,67.33,67.37,19000.0,47.4652,47.5146,47.4652,47.4934,19000.0
2010-05-26 13:45:00,67.39,67.41,67.36,67.36,14600.0,47.5075,47.5216,47.4864,47.4864,14600.0
2010-05-26 13:50:00,67.39,67.4,67.38,67.39,8100.0,47.5075,47.5146,47.5005,47.5075,8100.0
2010-05-26 13:55:00,67.37,67.45,67.29,67.32,22100.0,47.4934,47.5498,47.437,47.4582,22100.0
2010-05-26 14:00:00,67.3,67.38,67.24,67.27,18800.0,47.4441,47.5005,47.4018,47.4229,18800.0
2010-05-26 14:05:00,67.25,67.32,67.25,67.3,8000.0,47.4088,47.4582,47.4088,47.4441,8000.0
2010-05-26 14:10:00,67.3,67.31,67.16,67.16,47600.0,47.4441,47.4511,47.3454,47.3454,47600.0
2010-05-26 14:15:00,67.18,67.27,67.15,67.25,10900.0,47.3595,47.4229,47.3383,47.4088,10900.0
2010-05-26 14:20:00,67.23,67.27,67.03,67.11,30500.0,47.3947,47.4229,47.2537,47.3101,30500.0
2010-05-26 14:25:00,67.14,67.18,67.05,67.17,8700.0,47.3313,47.3595,47.2678,47.3524,8700.0
2010-05-26 14:30:00,67.15,67.19,66.83,66.99,28200.0,47.3383,47.3665,47.1127,47.2255,28200.0
2010-05-26 14:35:00,66.97,67.01,66.78,66.98,21600.0,47.2114,47.2396,47.0775,47.2185,21600.0
2010-05-26 14:40:00,66.99,67.03,66.84,66.94,21400.0,47.2255,47.2537,47.1198,47.1903,21400.0
2010-05-26 14:45:00,66.91,66.94,66.7,66.81,14400.0,47.1691,47.1903,47.0211,47.0986,14400.0
2010-05-26 14:50:00,66.74,66.77,66.66,66.7,24800.0,47.0493,47.0704,46.9929,47.0211,24800.0
2010-05-26 14:55:00,66.7,66.93,66.7,66.92,27400.0,47.0211,47.1832,47.0211,47.1762,27400.0
2010-05-26 15:00:00,66.91,67.08,66.86,66.87,22000.0,47.1691,47.289,47.1339,47.1409,22000.0
2010-05-26 15:05:00,66.87,67.0,66.84,66.94,43800.0,47.1409,47.2326,47.1198,47.1903,43800.0
2010-05-26 15:10:00,66.92,67.1,66.92,67.1,23700.0,47.1762,47.3031,47.1762,47.3031,23700.0
2010-05-26 15:15:00,67.07,67.1,66.72,66.78,27600.0,47.2819,47.3031,47.0352,47.0775,27600.0
2010-05-26 15:20:00,66.8,66.88,66.62,66.62,20500.0,47.0916,47.148,46.9647,46.9647,20500.0
2010-05-26 15:25:00,66.65,66.65,66.18,66.37,64400.0,46.9858,46.9858,46.6545,46.7884,64400.0
2010-05-26 15:30:00,66.36,66.58,66.25,66.4,71600.0,46.7814,46.9365,46.7039,46.8096,71600.0
2010-05-26 15:35:00,66.39,66.54,66.22,66.53,64900.0,46.8025,46.9083,46.6827,46.9012,64900.0
2010-05-26 15:40:00,66.55,66.73,66.51,66.7,58900.0,46.9153,47.0422,46.8871,47.0211,58900.0
2010-05-26 15:45:00,66.65,66.66,66.34,66.49,85400.0,46.9858,46.9929,46.7673,46.873,85400.0
2010-05-26 15:50:00,66.47,66.52,66.33,66.38,66300.0,46.8589,46.8942,46.7602,46.7955,66300.0
2010-05-26 15:55:00,66.39,66.43,66.25,66.32,169800.0,46.8025,46.8307,46.7039,46.7532,169800.0
2010-05-27 09:30:00,67.2,67.99,67.2,67.62,27100.0,47.3736,47.9305,47.3736,47.6697,27100.0
2010-05-27 09:35:00,67.57,67.68,67.38,67.38,21200.0,47.6344,47.7119,47.5005,47.5005,21200.0
2010-05-27 09:40:00,67.44,67.71,67.41,67.7,18900.0,47.5428,47.7331,47.5216,47.726,18900.0
2010-05-27 09:45:00,67.72,67.85,67.59,67.59,19600.0,47.7401,47.8318,47.6485,47.6485,19600.0
2010-05-27 09:50:00,67.57,67.65,67.34,67.55,18900.0,47.6344,47.6908,47.4723,47.6203,18900.0
2010-05-27 09:55:00,67.54,67.67,67.38,67.55,21600.0,47.6133,47.7049,47.5005,47.6203,21600.0
2010-05-27 10:00:00,67.56,67.59,67.17,67.28,19800.0,47.6274,47.6485,47.3524,47.43,19800.0
2010-05-27 10:05:00,67.3,67.48,67.3,67.48,15500.0,47.4441,47.571,47.4441,47.571,15500.0
2010-05-27 10:10:00,67.49,67.65,67.49,67.6,22900.0,47.578,47.6908,47.578,47.6556,22900.0
2010-05-27 10:15:00,67.58,67.64,67.51,67.6,17400.0,47.6415,47.6838,47.5921,47.6556,17400.0
2010-05-27 10:20:00,67.6,67.61,67.38,67.53,17300.0,47.6556,47.6626,47.5005,47.6062,17300.0
2010-05-27 10:25:00,67.52,67.83,67.52,67.83,29800.0,47.5992,47.8177,47.5992,47.8177,29800.0
2010-05-27 10:30:00,67.84,68.0,67.84,68.0,11700.0,47.8247,47.9375,47.8247,47.9375,11700.0
2010-05-27 10:35:00,68.0,68.02,67.75,67.75,7700.0,47.9375,47.9516,47.7613,47.7613,7700.0
2010-05-27 10:40:00,67.78,67.82,67.73,67.82,8200.0,47.7824,47.8106,47.7472,47.8106,8200.0
2010-05-27 10:45:00,67.8,67.8,67.71,67.74,15500.0,47.7965,47.7965,47.7331,47.7542,15500.0
2010-05-27 10:50:00,67.75,67.92,67.71,67.87,14400.0,47.7613,47.8811,47.7331,47.8459,14400.0
2010-05-27 10:55:00,67.86,67.9,67.74,67.75,5700.0,47.8388,47.867,47.7542,47.7613,5700.0
2010-05-27 11:00:00,67.73,67.89,67.7,67.85,42100.0,47.7472,47.86,47.726,47.8318,42100.0
2010-05-27 11:05:00,67.84,67.89,67.78,67.81,16900.0,47.8247,47.86,47.7824,47.8036,16900.0
2010-05-27 11:10:00,67.81,67.81,67.66,67.69,12700.0,47.8036,47.8036,47.6979,47.719,12700.0
2010-05-27 11:15:00,67.73,67.79,67.57,67.7,20700.0,47.7472,47.7895,47.6344,47.726,20700.0
2010-05-27 11:20:00,67.7,67.84,67.66,67.75,14400.0,47.726,47.8247,47.6979,47.7613,14400.0
2010-05-27 11:25:00,67.78,67.93,67.75,67.81,12900.0,47.7824,47.8882,47.7613,47.8036,12900.0
2010-05-27 11:30:00,67.79,67.87,67.66,67.7,9800.0,47.7895,47.8459,47.6979,47.726,9800.0
2010-05-27 11:35:00,67.7,67.77,67.62,67.62,9100.0,47.726,47.7754,47.6697,47.6697,9100.0
2010-05-27 11:40:00,67.61,67.69,67.54,67.62,15800.0,47.6626,47.719,47.6133,47.6697,15800.0
2010-05-27 11:45:00,67.63,67.68,67.57,67.68,8800.0,47.6767,47.7119,47.6344,47.7119,8800.0
2010-05-27 11:50:00,67.67,67.82,67.66,67.79,11100.0,47.7049,47.8106,47.6979,47.7895,11100.0
2010-05-27 11:55:00,67.79,67.87,67.73,67.83,9300.0,47.7895,47.8459,47.7472,47.8177,9300.0
2010-05-27 12:00:00,67.82,67.84,67.75,67.83,6100.0,47.8106,47.8247,47.7613,47.8177,6100.0
2010-05-27 12:05:00,67.84,67.84,67.75,67.84,14200.0,47.8247,47.8247,47.7613,47.8247,14200.0
2010-05-27 12:10:00,67.85,67.88,67.74,67.88,10300.0,47.8318,47.8529,47.7542,47.8529,10300.0
2010-05-27 12:15:00,67.88,67.91,67.83,67.9,21900.0,47.8529,47.8741,47.8177,47.867,21900.0
2010-05-27 12:20:00,67.92,67.92,67.73,67.87,19900.0,47.8811,47.8811,47.7472,47.8459,19900.0
2010-05-27 12:25:00,67.86,67.89,67.77,67.81,13800.0,47.8388,47.86,47.7754,47.8036,13800.0
2010-05-27 12:30:00,67.81,67.96,67.77,67.85,65000.0,47.8036,47.9093,47.7754,47.8318,65000.0
2010-05-27 12:35:00,67.85,67.92,67.79,67.89,14400.0,47.8318,47.8811,47.7895,47.86,14400.0
2010-05-27 12:40:00,67.89,67.94,67.84,67.84,9200.0,47.86,47.8952,47.8247,47.8247,9200.0
2010-05-27 12:45:00,67.85,67.97,67.85,67.95,11300.0,47.8318,47.9164,47.8318,47.9023,11300.0
2010-05-27 12:50:00,67.95,67.95,67.82,67.89,7800.0,47.9023,47.9023,47.8106,47.86,7800.0
2010-05-27 12:55:00,67.89,67.99,67.89,67.94,7700.0,47.86,47.9305,47.86,47.8952,7700.0
2010-05-27 13:00:00,67.92,67.96,67.82,67.92,25300.0,47.8811,47.9093,47.8106,47.8811,25300.0
2010-05-27 13:05:00,67.92,67.95,67.79,67.91,17100.0,47.8811,47.9023,47.7895,47.8741,17100.0
2010-05-27 13:10:00,67.91,67.99,67.84,67.99,7900.0,47.8741,47.9305,47.8247,47.9305,7900.0
2010-05-27 13:15:00,67.99,68.09,67.99,68.0,17900.0,47.9305,48.001,47.9305,47.9375,17900.0
2010-05-27 13:20:00,68.01,68.14,68.01,68.04,11100.0,47.9446,48.0362,47.9446,47.9657,11100.0
2010-05-27 13:25:00,68.06,68.1,68.03,68.03,3900.0,47.9798,48.008,47.9587,47.9587,3900.0
2010-05-27 13:30:00,68.01,68.08,67.99,68.04,12900.0,47.9446,47.9939,47.9305,47.9657,12900.0
2010-05-27 13:35:00,68.05,68.19,68.04,68.1,24400.0,47.9728,48.0715,47.9657,48.008,24400.0
2010-05-27 13:40:00,68.09,68.09,67.95,68.03,17400.0,48.001,48.001,47.9023,47.9587,17400.0
2010-05-27 13:45:00,68.04,68.08,67.99,68.05,11400.0,47.9657,47.9939,47.9305,47.9728,11400.0
2010-05-27 13:50:00,68.06,68.07,68.0,68.02,6300.0,47.9798,47.9869,47.9375,47.9516,6300.0
2010-05-27 13:55:00,68.02,68.09,67.99,68.02,11600.0,47.9516,48.001,47.9305,47.9516,11600.0
2010-05-27 14:00:00,68.03,68.06,67.91,67.91,6800.0,47.9587,47.9798,47.8741,47.8741,6800.0
2010-05-27 14:05:00,67.93,68.15,67.93,68.12,16400.0,47.8882,48.0433,47.8882,48.0221,16400.0
2010-05-27 14:10:00,68.1,68.22,68.09,68.18,8600.0,48.008,48.0926,48.001,48.0644,8600.0
2010-05-27 14:15:00,68.14,68.2,68.12,68.18,4500.0,48.0362,48.0785,48.0221,48.0644,4500.0
2010-05-27 14:20:00,68.19,68.29,68.16,68.21,14500.0,48.0715,48.142,48.0503,48.0856,14500.0
2010-05-27 14:25:00,68.2,68.2,68.13,68.15,6600.0,48.0785,48.0785,48.0292,48.0433,6600.0
2010-05-27 14:30:00,68.16,68.2,68.08,68.12,11100.0,48.0503,48.0785,47.9939,48.0221,11100.0
2010-05-27 14:35:00,68.1,68.22,68.1,68.14,12000.0,48.008,48.0926,48.008,48.0362,12000.0
2010-05-27 14:40:00,68.16,68.19,68.06,68.06,9700.0,48.0503,48.0715,47.9798,47.9798,9700.0
2010-05-27 14:45:00,68.08,68.16,68.05,68.15,8800.0,47.9939,48.0503,47.9728,48.0433,8800.0
2010-05-27 14:50:00,68.15,68.15,67.94,67.98,16600.0,48.0433,48.0433,47.8952,47.9234,16600.0
2010-05-27 14:55:00,67.99,68.06,67.98,68.01,7200.0,47.9305,47.9798,47.9234,47.9446,7200.0
2010-05-27 15:00:00,68.0,68.08,67.95,68.08,16100.0,47.9375,47.9939,47.9023,47.9939,16100.0
2010-05-27 15:05:00,68.08,68.08,67.96,68.0,7500.0,47.9939,47.9939,47.9093,47.9375,7500.0
2010-05-27 15:10:00,68.0,68.08,67.97,68.06,16700.0,47.9375,47.9939,47.9164,47.9798,16700.0
2010-05-27 15:15:00,68.06,68.17,68.02,68.02,22700.0,47.9798,48.0574,47.9516,47.9516,22700.0
2010-05-27 15:20:00,68.02,68.04,67.92,67.96,11100.0,47.9516,47.9657,47.8811,47.9093,11100.0
2010-05-27 15:25:00,67.97,67.97,67.86,67.95,17300.0,47.9164,47.9164,47.8388,47.9023,17300.0
2010-05-27 15:30:00,67.95,68.02,67.9,67.99,39200.0,47.9023,47.9516,47.867,47.9305,39200.0
2010-05-27 15:35:00,67.99,68.1,67.98,68.05,29300.0,47.9305,48.008,47.9234,47.9728,29300.0
2010-05-27 15:40:00,68.04,68.15,68.0,68.12,37900.0,47.9657,48.0433,47.9375,48.0221,37900.0
2010-05-27 15:45:00,68.11,68.17,68.04,68.14,48900.0,48.0151,48.0574,47.9657,48.0362,48900.0
2010-05-27 15:50:00,68.15,68.24,68.12,68.23,72400.0,48.0433,48.1067,48.0221,48.0997,72400.0
2010-05-27 15:55:00,68.23,68.47,68.23,68.44,113300.0,48.0997,48.2689,48.0997,48.2477,113300.0
2010-05-28 09:30:00,68.49,68.49,68.08,68.14,40200.0,48.283,48.283,47.9939,48.0362,40200.0
2010-05-28 09:35:00,68.15,68.24,68.1,68.17,5300.0,48.0433,48.1067,48.008,48.0574,5300.0
2010-05-28 09:40:00,68.15,68.23,67.97,67.97,9900.0,48.0433,48.0997,47.9164,47.9164,9900.0
2010-05-28 09:45:00,68.01,68.11,67.91,68.04,13500.0,47.9446,48.0151,47.8741,47.9657,13500.0
2010-05-28 09:50:00,68.04,68.15,68.0,68.02,9000.0,47.9657,48.0433,47.9375,47.9516,9000.0
2010-05-28 09:55:00,68.03,68.15,67.91,68.05,16800.0,47.9587,48.0433,47.8741,47.9728,16800.0
2010-05-28 10:00:00,68.04,68.1,67.98,68.03,12500.0,47.9657,48.008,47.9234,47.9587,12500.0
2010-05-28 10:05:00,68.01,68.21,67.98,68.17,16600.0,47.9446,48.0856,47.9234,48.0574,16600.0
2010-05-28 10:10:00,68.17,68.25,68.01,68.16,17300.0,48.0574,48.1138,47.9446,48.0503,17300.0
2010-05-28 10:15:00,68.18,68.32,68.17,68.3,22100.0,48.0644,48.1631,48.0574,48.149,22100.0
2010-05-28 10:20:00,68.32,68.36,68.14,68.16,17600.0,48.1631,48.1913,48.0362,48.0503,17600.0
2010-05-28 10:25:00,68.13,68.2,68.1,68.17,28200.0,48.0292,48.0785,48.008,48.0574,28200.0
2010-05-28 10:30:00,68.13,68.4,68.1,68.39,12700.0,48.0292,48.2195,48.008,48.2125,12700.0
2010-05-28 10:35:00,68.36,68.45,68.32,68.36,17100.0,48.1913,48.2548,48.1631,48.1913,17100.0
2010-05-28 10:40:00,68.33,68.35,68.21,68.22,9200.0,48.1702,48.1843,48.0856,48.0926,9200.0
2010-05-28 10:45:00,68.22,68.26,68.0,68.01,12700.0,48.0926,48.1208,47.9375,47.9446,12700.0
2010-05-28 10:50:00,68.03,68.12,67.92,67.93,16300.0,47.9587,48.0221,47.8811,47.8882,16300.0
2010-05-28 10:55:00,67.94,68.01,67.91,67.93,10000.0,47.8952,47.9446,47.8741,47.8882,10000.0
2010-05-28 11:00:00,67.93,68.05,67.93,67.96,10000.0,47.8882,47.9728,47.8882,47.9093,10000.0
2010-05-28 11:05:00,67.98,68.03,67.7,67.97,45800.0,47.9234,47.9587,47.726,47.9164,45800.0
2010-05-28 11:10:00,67.98,68.07,67.87,67.89,10600.0,47.9234,47.9869,47.8459,47.86,10600.0
2010-05-28 11:15:00,67.89,67.97,67.82,67.96,20800.0,47.86,47.9164,47.8106,47.9093,20800.0
2010-05-28 11:20:00,67.94,68.02,67.93,68.01,16300.0,47.8952,47.9516,47.8882,47.9446,16300.0
2010-05-28 11:25:00,68.02,68.05,67.96,68.03,16100.0,47.9516,47.9728,47.9093,47.9587,16100.0
2010-05-28 11:30:00,68.0,68.07,68.0,68.06,11200.0,47.9375,47.9869,47.9375,47.9798,11200.0
2010-05-28 11:35:00,68.07,68.24,68.07,68.16,14200.0,47.9869,48.1067,47.9869,48.0503,14200.0
2010-05-28 11:40:00,68.16,68.28,68.14,68.25,14100.0,48.0503,48.1349,48.0362,48.1138,14100.0
2010-05-28 11:45:00,68.26,68.32,68.22,68.32,16000.0,48.1208,48.1631,48.0926,48.1631,16000.0
2010-05-28 11:50:00,68.27,68.31,68.21,68.29,5200.0,48.1279,48.1561,48.0856,48.142,5200.0
2010-05-28 11:55:00,68.32,68.34,68.24,68.31,20000.0,48.1631,48.1772,48.1067,48.1561,20000.0
2010-05-28 12:00:00,68.29,68.38,68.24,68.27,19700.0,48.142,48.2054,48.1067,48.1279,19700.0
2010-05-28 12:05:00,68.24,68.33,68.24,68.33,6400.0,48.1067,48.1702,48.1067,48.1702,6400.0
2010-05-28 12:10:00,68.34,68.41,68.34,68.37,12300.0,48.1772,48.2266,48.1772,48.1984,12300.0
2010-05-28 12:15:00,68.34,68.38,68.27,68.32,10400.0,48.1772,48.2054,48.1279,48.1631,10400.0
2010-05-28 12:20:00,68.3,68.42,68.3,68.41,11600.0,48.149,48.2336,48.149,48.2266,11600.0
2010-05-28 12:25:00,68.42,68.42,68.34,68.36,4900.0,48.2336,48.2336,48.1772,48.1913,4900.0
2010-05-28 12:30:00,68.36,68.36,68.31,68.31,7700.0,48.1913,48.1913,48.1561,48.1561,7700.0
2010-05-28 12:35:00,68.27,68.29,67.73,67.77,42900.0,48.1279,48.142,47.7472,47.7754,42900.0
2010-05-28 12:40:00,67.73,68.03,67.69,67.74,39800.0,47.7472,47.9587,47.719,47.7542,39800.0
2010-05-28 12:45:00,67.73,67.93,67.61,67.88,29200.0,47.7472,47.8882,47.6626,47.8529,29200.0
2010-05-28 12:50:00,67.9,67.96,67.85,67.94,10000.0,47.867,47.9093,47.8318,47.8952,10000.0
2010-05-28 12:55:00,67.98,68.08,67.94,67.96,8400.0,47.9234,47.9939,47.8952,47.9093,8400.0
2010-05-28 13:00:00,67.97,68.16,67.97,68.06,11200.0,47.9164,48.0503,47.9164,47.9798,11200.0
2010-05-28 13:05:00,68.04,68.11,67.86,67.89,6500.0,47.9657,48.0151,47.8388,47.86,6500.0
2010-05-28 13:10:00,67.86,68.01,67.83,67.93,11100.0,47.8388,47.9446,47.8177,47.8882,11100.0
2010-05-28 13:15:00,67.93,68.1,67.86,68.1,12200.0,47.8882,48.008,47.8388,48.008,12200.0
2010-05-28 13:20:00,68.11,68.14,68.04,68.1,9700.0,48.0151,48.0362,47.9657,48.008,9700.0
2010-05-28 13:25:00,68.08,68.1,68.02,68.02,5700.0,47.9939,48.008,47.9516,47.9516,5700.0
2010-05-28 13:30:00,68.05,68.12,67.95,68.03,15300.0,47.9728,48.0221,47.9023,47.9587,15300.0
2010-05-28 13:35:00,68.0,68.06,67.95,67.98,7000.0,47.9375,47.9798,47.9023,47.9234,7000.0
2010-05-28 13:40:00,67.97,67.99,67.91,67.93,3600.0,47.9164,47.9305,47.8741,47.8882,3600.0
2010-05-28 13:45:00,67.9,67.9,67.72,67.8,11500.0,47.867,47.867,47.7401,47.7965,11500.0
2010-05-28 13:50:00,67.81,67.93,67.81,67.9,6300.0,47.8036,47.8882,47.8036,47.867,6300.0
2010-05-28 13:55:00,67.89,67.92,67.78,67.79,9800.0,47.86,47.8811,47.7824,47.7895,9800.0
2010-05-28 14:00:00,67.75,67.8,67.64,67.64,10700.0,47.7613,47.7965,47.6838,47.6838,10700.0
2010-05-28 14:05:00,67.63,67.73,67.52,67.7,17200.0,47.6767,47.7472,47.5992,47.726,17200.0
2010-05-28 14:10:00,67.72,67.8,67.63,67.73,13600.0,47.7401,47.7965,47.6767,47.7472,13600.0
2010-05-28 14:15:00,67.71,67.84,67.67,67.82,6400.0,47.7331,47.8247,47.7049,47.8106,6400.0
2010-05-28 14:20:00,67.78,67.8,67.69,67.8,6300.0,47.7824,47.7965,47.719,47.7965,6300.0
2010-05-28 14:25:00,67.77,67.92,67.75,67.91,25000.0,47.7754,47.8811,47.7613,47.8741,25000.0
2010-05-28 14:30:00,67.88,67.88,67.68,67.77,22000.0,47.8529,47.8529,47.7119,47.7754,22000.0
2010-05-28 14:35:00,67.76,67.96,67.76,67.92,15700.0,47.7683,47.9093,47.7683,47.8811,15700.0
2010-05-28 14:40:00,67.93,68.03,67.92,68.0,9700.0,47.8882,47.9587,47.8811,47.9375,9700.0
2010-05-28 14:45:00,68.02,68.3,68.0,68.23,36600.0,47.9516,48.149,47.9375,48.0997,36600.0
2010-05-28 14:50:00,68.2,68.35,68.15,68.25,24900.0,48.0785,48.1843,48.0433,48.1138,24900.0
2010-05-28 14:55:00,68.26,68.29,68.07,68.14,21900.0,48.1208,48.142,47.9869,48.0362,21900.0
2010-05-28 15:00:00,68.14,68.14,68.0,68.07,20700.0,48.0362,48.0362,47.9375,47.9869,20700.0
2010-05-28 15:05:00,68.09,68.17,68.06,68.11,27100.0,48.001,48.0574,47.9798,48.0151,27100.0
2010-05-28 15:10:00,68.1,68.22,68.1,68.15,27700.0,48.008,48.0926,48.008,48.0433,27700.0
2010-05-28 15:15:00,68.14,68.35,68.13,68.32,34200.0,48.0362,48.1843,48.0292,48.1631,34200.0
2010-05-28 15:20:00,68.33,68.47,68.3,68.45,28100.0,48.1702,48.2689,48.149,48.2548,28100.0
2010-05-28 15:25:00,68.47,68.6,68.45,68.56,44300.0,48.2689,48.3605,48.2548,48.3323,44300.0
2010-05-28 15:30:00,68.56,68.66,68.53,68.58,54300.0,48.3323,48.4028,48.3112,48.3464,54300.0
2010-05-28 15:35:00,68.58,68.69,68.5,68.64,112600.0,48.3464,48.424,48.29,48.3887,112600.0
2010-05-28 15:40:00,68.64,68.69,68.52,68.65,62000.0,48.3887,48.424,48.3041,48.3958,62000.0
2010-05-28 15:45:00,68.65,68.65,68.04,68.42,98300.0,48.3958,48.3958,47.9657,48.2336,98300.0
2010-05-28 15:50:00,68.4,68.43,68.2,68.39,76400.0,48.2195,48.2407,48.0785,48.2125,76400.0
2010-05-28 15:55:00,68.39,68.42,67.9,67.95,159700.0,48.2125,48.2336,47.867,47.9023,159700.0
2010-06-01 09:30:00,67.21,67.28,66.99,67.06,27500.0,47.3806,47.43,47.2255,47.2749,27500.0
2010-06-01 09:35:00,67.06,67.07,66.76,66.93,11200.0,47.2749,47.2819,47.0634,47.1832,11200.0
2010-06-01 09:40:00,66.91,67.09,66.89,66.96,24000.0,47.1691,47.296,47.155,47.2044,24000.0
2010-06-01 09:45:00,66.97,67.08,66.88,67.04,25400.0,47.2114,47.289,47.148,47.2608,25400.0
2010-06-01 09:50:00,67.04,67.15,66.96,67.0,12500.0,47.2608,47.3383,47.2044,47.2326,12500.0
2010-06-01 09:55:00,67.02,67.17,67.02,67.14,13600.0,47.2467,47.3524,47.2467,47.3313,13600.0
2010-06-01 10:00:00,67.15,67.84,67.14,67.77,34000.0,47.3383,47.8247,47.3313,47.7754,34000.0
2010-06-01 10:05:00,67.76,67.87,67.67,67.69,28800.0,47.7683,47.8459,47.7049,47.719,28800.0
2010-06-01 10:10:00,67.68,67.73,67.59,67.71,27100.0,47.7119,47.7472,47.6485,47.7331,27100.0
2010-06-01 10:15:00,67.73,67.86,67.65,67.86,21200.0,47.7472,47.8388,47.6908,47.8388,21200.0
2010-06-01 10:20:00,67.86,68.18,67.83,68.18,28700.0,47.8388,48.0644,47.8177,48.0644,28700.0
2010-06-01 10:25:00,68.17,68.3,68.15,68.23,16600.0,48.0574,48.149,48.0433,48.0997,16600.0
2010-06-01 10:30:00,68.2,68.42,68.2,68.32,26300.0,48.0785,48.2336,48.0785,48.1631,26300.0
2010-06-01 10:35:00,68.32,68.38,68.27,68.33,17100.0,48.1631,48.2054,48.1279,48.1702,17100.0
2010-06-01 10:40:00,68.31,68.31,68.16,68.22,15300.0,48.1561,48.1561,48.0503,48.0926,15300.0
2010-06-01 10:45:00,68.21,68.31,68.12,68.17,13500.0,48.0856,48.1561,48.0221,48.0574,13500.0
2010-06-01 10:50:00,68.19,68.23,68.15,68.18,13300.0,48.0715,48.0997,48.0433,48.0644,13300.0
2010-06-01 10:55:00,68.19,68.23,68.09,68.14,18800.0,48.0715,48.0997,48.001,48.0362,18800.0
2010-06-01 11:00:00,68.13,68.2,68.1,68.12,15400.0,48.0292,48.0785,48.008,48.0221,15400.0
2010-06-01 11:05:00,68.14,68.15,67.98,68.03,14700.0,48.0362,48.0433,47.9234,47.9587,14700.0
2010-06-01 11:10:00,68.03,68.14,67.99,68.06,25700.0,47.9587,48.0362,47.9305,47.9798,25700.0
2010-06-01 11:15:00,68.05,68.13,67.97,68.1,13200.0,47.9728,48.0292,47.9164,48.008,13200.0
2010-06-01 11:20:00,68.1,68.2,68.1,68.2,17000.0,48.008,48.0785,48.008,48.0785,17000.0
2010-06-01 11:25:00,68.19,68.28,68.17,68.25,16500.0,48.0715,48.1349,48.0574,48.1138,16500.0
2010-06-01 11:30:00,68.26,68.29,68.17,68.19,19100.0,48.1208,48.142,48.0574,48.0715,19100.0
2010-06-01 11:35:00,68.16,68.21,68.09,68.19,13500.0,48.0503,48.0856,48.001,48.0715,13500.0
2010-06-01 11:40:00,68.2,68.2,67.99,68.01,18000.0,48.0785,48.0785,47.9305,47.9446,18000.0
2010-06-01 11:45:00,68.01,68.01,67.85,67.9,26300.0,47.9446,47.9446,47.8318,47.867,26300.0
2010-06-01 11:50:00,67.87,67.9,67.8,67.82,13900.0,47.8459,47.867,47.7965,47.8106,13900.0
2010-06-01 11:55:00,67.83,67.89,67.72,67.72,18100.0,47.8177,47.86,47.7401,47.7401,18100.0
2010-06-01 12:00:00,67.75,67.89,67.7,67.86,20700.0,47.7613,47.86,47.726,47.8388,20700.0
2010-06-01 12:05:00,67.86,67.91,67.81,67.81,11400.0,47.8388,47.8741,47.8036,47.8036,11400.0
2010-06-01 12:10:00,67.8,68.0,67.79,67.9,26000.0,47.7965,47.9375,47.7895,47.867,26000.0
2010-06-01 12:15:00,67.85,67.91,67.83,67.83,12200.0,47.8318,47.8741,47.8177,47.8177,12200.0
2010-06-01 12:20:00,67.83,67.91,67.83,67.88,7400.0,47.8177,47.8741,47.8177,47.8529,7400.0
2010-06-01 12:25:00,67.88,68.02,67.88,68.02,10400.0,47.8529,47.9516,47.8529,47.9516,10400.0
2010-06-01 12:30:00,68.02,68.04,67.95,68.03,13600.0,47.9516,47.9657,47.9023,47.9587,13600.0
2010-06-01 12:35:00,68.03,68.05,67.97,68.03,9000.0,47.9587,47.9728,47.9164,47.9587,9000.0
2010-06-01 12:40:00,68.02,68.09,67.98,67.98,12600.0,47.9516,48.001,47.9234,47.9234,12600.0
2010-06-01 12:45:00,67.99,67.99,67.91,67.99,10400.0,47.9305,47.9305,47.8741,47.9305,10400.0
2010-06-01 12:50:00,67.99,68.02,67.97,68.0,9500.0,47.9305,47.9516,47.9164,47.9375,9500.0
2010-06-01 12:55:00,68.0,68.0,67.83,67.83,7800.0,47.9375,47.9375,47.8177,47.8177,7800.0
2010-06-01 13:00:00,67.85,67.93,67.84,67.9,14900.0,47.8318,47.8882,47.8247,47.867,14900.0
2010-06-01 13:05:00,67.89,68.0,67.85,67.96,12200.0,47.86,47.9375,47.8318,47.9093,12200.0
2010-06-01 13:10:00,67.97,68.13,67.95,68.12,10800.0,47.9164,48.0292,47.9023,48.0221,10800.0
2010-06-01 13:15:00,68.13,68.39,68.13,68.37,18500.0,48.0292,48.2125,48.0292,48.1984,18500.0
2010-06-01 13:20:00,68.37,68.39,68.23,68.28,17300.0,48.1984,48.2125,48.0997,48.1349,17300.0
2010-06-01 13:25:00,68.26,68.34,68.26,68.32,11300.0,48.1208,48.1772,48.1208,48.1631,11300.0
2010-06-01 13:30:00,68.31,68.38,68.31,68.34,11800.0,48.1561,48.2054,48.1561,48.1772,11800.0
2010-06-01 13:35:00,68.35,68.38,68.26,68.35,11100.0,48.1843,48.2054,48.1208,48.1843,11100.0
2010-06-01 13:40:00,68.36,68.36,68.22,68.26,15900.0,48.1913,48.1913,48.0926,48.1208,15900.0
2010-06-01 13:45:00,68.26,68.37,68.26,68.34,11200.0,48.1208,48.1984,48.1208,48.1772,11200.0
2010-06-01 13:50:00,68.33,68.34,68.19,68.25,11500.0,48.1702,48.1772,48.0715,48.1138,11500.0
2010-06-01 13:55:00,68.24,68.24,68.11,68.15,19800.0,48.1067,48.1067,48.0151,48.0433,19800.0
2010-06-01 14:00:00,68.13,68.13,67.79,67.79,42700.0,48.0292,48.0292,47.7895,47.7895,42700.0
2010-06-01 14:05:00,67.79,67.84,67.55,67.63,26200.0,47.7895,47.8247,47.6203,47.6767,26200.0
2010-06-01 14:10:00,67.65,67.83,67.65,67.83,10000.0,47.6908,47.8177,47.6908,47.8177,10000.0
2010-06-01 14:15:00,67.81,67.81,67.63,67.75,15300.0,47.8036,47.8036,47.6767,47.7613,15300.0
2010-06-01 14:20:00,67.77,67.9,67.69,67.87,14000.0,47.7754,47.867,47.719,47.8459,14000.0
2010-06-01 14:25:00,67.88,67.93,67.81,67.87,8000.0,47.8529,47.8882,47.8036,47.8459,8000.0
2010-06-01 14:30:00,67.88,68.05,67.88,68.01,12900.0,47.8529,47.9728,47.8529,47.9446,12900.0
2010-06-01 14:35:00,68.0,68.07,67.97,68.0,11100.0,47.9375,47.9869,47.9164,47.9375,11100.0
2010-06-01 14:40:00,67.97,68.03,67.93,68.0,8400.0,47.9164,47.9587,47.8882,47.9375,8400.0
2010-06-01 14:45:00,68.0,68.15,67.97,68.08,9500.0,47.9375,48.0433,47.9164,47.9939,9500.0
2010-06-01 14:50:00,68.08,68.08,67.85,67.87,9900.0,47.9939,47.9939,47.8318,47.8459,9900.0
2010-06-01 14:55:00,67.84,67.92,67.75,67.89,14400.0,47.8247,47.8811,47.7613,47.86,14400.0
2010-06-01 15:00:00,67.91,67.95,67.79,67.83,14500.0,47.8741,47.9023,47.7895,47.8177,14500.0
2010-06-01 15:05:00,67.87,67.91,67.75,67.75,15400.0,47.8459,47.8741,47.7613,47.7613,15400.0
2010-06-01 15:10:00,67.75,67.92,67.65,67.87,16900.0,47.7613,47.8811,47.6908,47.8459,16900.0
2010-06-01 15:15:00,67.87,67.9,67.65,67.65,13600.0,47.8459,47.867,47.6908,47.6908,13600.0
2010-06-01 15:20:00,67.66,67.74,67.36,67.4,41500.0,47.6979,47.7542,47.4864,47.5146,41500.0
2010-06-01 15:25:00,67.42,67.47,67.32,67.47,32300.0,47.5287,47.5639,47.4582,47.5639,32300.0
2010-06-01 15:30:00,67.45,67.58,67.39,67.55,22100.0,47.5498,47.6415,47.5075,47.6203,22100.0
2010-06-01 15:35:00,67.56,67.68,67.46,67.56,37800.0,47.6274,47.7119,47.5569,47.6274,37800.0
2010-06-01 15:40:00,67.54,67.64,67.31,67.32,32900.0,47.6133,47.6838,47.4511,47.4582,32900.0
2010-06-01 15:45:00,67.31,67.31,67.0,67.09,71000.0,47.4511,47.4511,47.2326,47.296,71000.0
2010-06-01 15:50:00,67.08,67.08,66.86,66.88,90500.0,47.289,47.289,47.1339,47.148,90500.0
2010-06-01 15:55:00,66.88,67.03,66.73,66.8,119300.0,47.148,47.2537,47.0422,47.0916,119300.0
2010-06-02 09:30:00,67.17,67.17,66.4,66.48,42300.0,47.3524,47.3524,46.8096,46.866,42300.0
2010-06-02 09:35:00,66.47,66.57,66.1,66.25,42400.0,46.8589,46.9294,46.5981,46.7039,42400.0
2010-06-02 09:40:00,66.19,66.32,66.14,66.2,125700.0,46.6616,46.7532,46.6263,46.6686,125700.0
2010-06-02 09:45:00,66.18,66.21,66.0,66.08,33900.0,46.6545,46.6757,46.5276,46.584,33900.0
2010-06-02 09:50:00,66.08,66.09,65.95,66.04,35900.0,46.584,46.5911,46.4924,46.5558,35900.0
2010-06-02 09:55:00,66.05,66.24,66.05,66.22,27300.0,46.5629,46.6968,46.5629,46.6827,27300.0
2010-06-02 10:00:00,66.21,66.46,66.06,66.43,42800.0,46.6757,46.8519,46.5699,46.8307,42800.0
2010-06-02 10:05:00,66.4,66.57,66.28,66.29,41500.0,46.8096,46.9294,46.725,46.7321,41500.0
2010-06-02 10:10:00,66.33,66.5,66.26,66.32,26000.0,46.7602,46.8801,46.7109,46.7532,26000.0
2010-06-02 10:15:00,66.33,66.52,66.27,66.46,26700.0,46.7602,46.8942,46.718,46.8519,26700.0
2010-06-02 10:20:00,66.47,66.59,66.44,66.5,26400.0,46.8589,46.9435,46.8378,46.8801,26400.0
2010-06-02 10:25:00,66.52,66.65,66.48,66.53,33000.0,46.8942,46.9858,46.866,46.9012,33000.0
2010-06-02 10:30:00,66.53,66.61,66.48,66.59,21100.0,46.9012,46.9576,46.866,46.9435,21100.0
2010-06-02 10:35:00,66.6,66.73,66.57,66.64,44800.0,46.9506,47.0422,46.9294,46.9788,44800.0
2010-06-02 10:40:00,66.63,66.63,66.54,66.55,9800.0,46.9717,46.9717,46.9083,46.9153,9800.0
2010-06-02 10:45:00,66.54,66.58,66.43,66.45,11500.0,46.9083,46.9365,46.8307,46.8448,11500.0
2010-06-02 10:50:00,66.45,66.57,66.36,66.52,11400.0,46.8448,46.9294,46.7814,46.8942,11400.0
2010-06-02 10:55:00,66.52,66.67,66.48,66.64,18300.0,46.8942,46.9999,46.866,46.9788,18300.0
2010-06-02 11:00:00,66.65,66.7,66.63,66.69,15000.0,46.9858,47.0211,46.9717,47.014,15000.0
2010-06-02 11:05:00,66.7,66.89,66.68,66.83,16700.0,47.0211,47.155,47.007,47.1127,16700.0
2010-06-02 11:10:00,66.83,66.91,66.79,66.82,11600.0,47.1127,47.1691,47.0845,47.1057,11600.0
2010-06-02 11:15:00,66.8,66.88,66.74,66.77,10000.0,47.0916,47.148,47.0493,47.0704,10000.0
2010-06-02 11:20:00,66.79,66.87,66.73,66.79,9500.0,47.0845,47.1409,47.0422,47.0845,9500.0
2010-06-02 11:25:00,66.81,66.89,66.68,66.76,11400.0,47.0986,47.155,47.007,47.0634,11400.0
2010-06-02 11:30:00,66.74,66.77,66.65,66.68,26900.0,47.0493,47.0704,46.9858,47.007,26900.0
2010-06-02 11:35:00,66.68,66.83,66.68,66.76,13400.0,47.007,47.1127,47.007,47.0634,13400.0
2010-06-02 11:40:00,66.73,66.95,66.73,66.91,7700.0,47.0422,47.1973,47.0422,47.1691,7700.0
2010-06-02 11:45:00,66.91,66.95,66.81,66.87,15000.0,47.1691,47.1973,47.0986,47.1409,15000.0
2010-06-02 11:50:00,66.88,67.0,66.87,66.89,16100.0,47.148,47.2326,47.1409,47.155,16100.0
2010-06-02 11:55:00,66.89,67.0,66.87,66.98,11000.0,47.155,47.2326,47.1409,47.2185,11000.0
2010-06-02 12:00:00,66.99,67.1,66.99,67.07,14500.0,47.2255,47.3031,47.2255,47.2819,14500.0
2010-06-02 12:05:00,67.06,67.13,67.04,67.1,10100.0,47.2749,47.3242,47.2608,47.3031,10100.0
2010-06-02 12:10:00,67.09,67.12,67.08,67.11,8700.0,47.296,47.3172,47.289,47.3101,8700.0
2010-06-02 12:15:00,67.08,67.11,67.04,67.05,12600.0,47.289,47.3101,47.2608,47.2678,12600.0
2010-06-02 12:20:00,67.03,67.14,67.01,67.11,7700.0,47.2537,47.3313,47.2396,47.3101,7700.0
2010-06-02 12:25:00,67.09,67.13,67.09,67.11,8900.0,47.296,47.3242,47.296,47.3101,8900.0
2010-06-02 12:30:00,67.1,67.16,67.1,67.14,12400.0,47.3031,47.3454,47.3031,47.3313,12400.0
2010-06-02 12:35:00,67.15,67.17,67.1,67.1,6500.0,47.3383,47.3524,47.3031,47.3031,6500.0
2010-06-02 12:40:00,67.1,67.18,67.1,67.18,10600.0,47.3031,47.3595,47.3031,47.3595,10600.0
2010-06-02 12:45:00,67.18,67.29,67.18,67.29,11100.0,47.3595,47.437,47.3595,47.437,11100.0
2010-06-02 12:50:00,67.28,67.3,67.19,67.27,19400.0,47.43,47.4441,47.3665,47.4229,19400.0
2010-06-02 12:55:00,67.26,67.32,67.2,67.26,21300.0,47.4159,47.4582,47.3736,47.4159,21300.0
2010-06-02 13:00:00,67.26,67.32,67.24,67.31,21600.0,47.4159,47.4582,47.4018,47.4511,21600.0
2010-06-02 13:05:00,67.3,67.31,67.22,67.22,12800.0,47.4441,47.4511,47.3877,47.3877,12800.0
2010-06-02 13:10:00,67.22,67.28,67.2,67.2,13900.0,47.3877,47.43,47.3736,47.3736,13900.0
2010-06-02 13:15:00,67.21,67.21,67.09,67.1,10400.0,47.3806,47.3806,47.296,47.3031,10400.0
2010-06-02 13:20:00,67.09,67.12,67.02,67.08,17600.0,47.296,47.3172,47.2467,47.289,17600.0
2010-06-02 13:25:00,67.08,67.1,67.0,67.01,22900.0,47.289,47.3031,47.2326,47.2396,22900.0
2010-06-02 13:30:00,67.03,67.1,67.02,67.03,23200.0,47.2537,47.3031,47.2467,47.2537,23200.0
2010-06-02 13:35:00,67.02,67.05,67.0,67.01,15000.0,47.2467,47.2678,47.2326,47.2396,15000.0
2010-06-02 13:40:00,66.99,67.01,66.91,66.91,23400.0,47.2255,47.2396,47.1691,47.1691,23400.0
2010-06-02 13:45:00,66.9,66.96,66.86,66.88,22400.0,47.1621,47.2044,47.1339,47.148,22400.0
2010-06-02 13:50:00,66.89,66.89,66.79,66.83,19800.0,47.155,47.155,47.0845,47.1127,19800.0
2010-06-02 13:55:00,66.83,66.83,66.74,66.78,18200.0,47.1127,47.1127,47.0493,47.0775,18200.0
2010-06-02 14:00:00,66.78,66.8,66.73,66.74,11700.0,47.0775,47.0916,47.0422,47.0493,11700.0
2010-06-02 14:05:00,66.74,66.81,66.68,66.81,20300.0,47.0493,47.0986,47.007,47.0986,20300.0
2010-06-02 14:10:00,66.8,66.8,66.71,66.74,18700.0,47.0916,47.0916,47.0281,47.0493,18700.0
2010-06-02 14:15:00,66.73,66.8,66.6,66.6,19900.0,47.0422,47.0916,46.9506,46.9506,19900.0
2010-06-02 14:20:00,66.58,66.69,66.58,66.63,19900.0,46.9365,47.014,46.9365,46.9717,19900.0
2010-06-02 14:25:00,66.64,66.8,66.63,66.78,16600.0,46.9788,47.0916,46.9717,47.0775,16600.0
2010-06-02 14:30:00,66.79,66.9,66.76,66.85,13600.0,47.0845,47.1621,47.0634,47.1268,13600.0
2010-06-02 14:35:00,66.85,66.97,66.85,66.96,15100.0,47.1268,47.2114,47.1268,47.2044,15100.0
2010-06-02 14:40:00,66.98,67.23,66.98,67.22,21400.0,47.2185,47.3947,47.2185,47.3877,21400.0
2010-06-02 14:45:00,67.24,67.31,67.2,67.22,13000.0,47.4018,47.4511,47.3736,47.3877,13000.0
2010-06-02 14:50:00,67.23,67.4,67.23,67.33,17800.0,47.3947,47.5146,47.3947,47.4652,17800.0
2010-06-02 14:55:00,67.32,67.39,67.3,67.35,21200.0,47.4582,47.5075,47.4441,47.4793,21200.0
2010-06-02 15:00:00,67.36,67.44,67.32,67.39,22200.0,47.4864,47.5428,47.4582,47.5075,22200.0
2010-06-02 15:05:00,67.38,67.53,67.25,67.42,39200.0,47.5005,47.6062,47.4088,47.5287,39200.0
2010-06-02 15:10:00,67.4,67.58,67.39,67.57,28600.0,47.5146,47.6415,47.5075,47.6344,28600.0
2010-06-02 15:15:00,67.57,67.6,67.47,67.51,27400.0,47.6344,47.6556,47.5639,47.5921,27400.0
2010-06-02 15:20:00,67.53,67.59,67.46,67.49,32700.0,47.6062,47.6485,47.5569,47.578,32700.0
2010-06-02 15:25:00,67.49,67.65,67.46,67.61,32800.0,47.578,47.6908,47.5569,47.6626,32800.0
2010-06-02 15:30:00,67.61,67.7,67.43,67.43,38800.0,47.6626,47.726,47.5357,47.5357,38800.0
2010-06-02 15:35:00,67.45,67.58,67.43,67.56,45100.0,47.5498,47.6415,47.5357,47.6274,45100.0
2010-06-02 15:40:00,67.58,67.59,67.5,67.59,40600.0,47.6415,47.6485,47.5851,47.6485,40600.0
2010-06-02 15:45:00,67.58,67.63,67.41,67.56,45200.0,47.6415,47.6767,47.5216,47.6274,45200.0
2010-06-02 15:50:00,67.58,67.77,67.57,67.74,51800.0,47.6415,47.7754,47.6344,47.7542,51800.0
2010-06-02 15:55:00,67.75,67.99,67.73,67.96,114000.0,47.7613,47.9305,47.7472,47.9093,114000.0
2010-06-03 09:30:00,68.2,68.39,67.96,68.34,17900.0,48.0785,48.2125,47.9093,48.1772,17900.0
2010-06-03 09:35:00,68.4,68.5,68.3,68.39,11400.0,48.2195,48.29,48.149,48.2125,11400.0
2010-06-03 09:40:00,68.38,68.45,68.31,68.39,12200.0,48.2054,48.2548,48.1561,48.2125,12200.0
2010-06-03 09:45:00,68.44,68.71,68.44,68.69,29600.0,48.2477,48.4381,48.2477,48.424,29600.0
2010-06-03 09:50:00,68.71,68.94,68.66,68.88,55500.0,48.4381,48.6002,48.4028,48.5579,55500.0
2010-06-03 09:55:00,68.89,68.99,68.88,68.97,25600.0,48.565,48.6355,48.5579,48.6214,25600.0
2010-06-03 10:00:00,68.98,69.0,68.87,69.0,45000.0,48.6284,48.6425,48.5509,48.6425,45000.0
2010-06-03 10:05:00,69.0,69.1,68.98,69.05,43200.0,48.6425,48.713,48.6284,48.6778,43200.0
2010-06-03 10:10:00,69.07,69.08,68.81,68.82,20600.0,48.6918,48.6989,48.5086,48.5156,20600.0
2010-06-03 10:15:00,68.82,68.82,68.56,68.67,49000.0,48.5156,48.5156,48.3323,48.4099,49000.0
2010-06-03 10:20:00,68.65,68.7,68.46,68.46,37900.0,48.3958,48.431,48.2618,48.2618,37900.0
2010-06-03 10:25:00,68.47,68.59,68.43,68.49,29300.0,48.2689,48.3535,48.2407,48.283,29300.0
2010-06-03 10:30:00,68.47,68.48,68.29,68.43,42500.0,48.2689,48.2759,48.142,48.2407,42500.0
2010-06-03 10:35:00,68.43,68.5,68.25,68.31,39200.0,48.2407,48.29,48.1138,48.1561,39200.0
2010-06-03 10:40:00,68.31,68.41,68.3,68.31,27900.0,48.1561,48.2266,48.149,48.1561,27900.0
2010-06-03 10:45:00,68.3,68.51,68.3,68.4,11700.0,48.149,48.2971,48.149,48.2195,11700.0
2010-06-03 10:50:00,68.41,68.51,68.41,68.5,8900.0,48.2266,48.2971,48.2266,48.29,8900.0
2010-06-03 10:55:00,68.5,68.7,68.5,68.7,19100.0,48.29,48.431,48.29,48.431,19100.0
2010-06-03 11:00:00,68.7,68.76,68.64,68.69,13500.0,48.431,48.4733,48.3887,48.424,13500.0
2010-06-03 11:05:00,68.71,68.85,68.7,68.75,10500.0,48.4381,48.5368,48.431,48.4663,10500.0
2010-06-03 11:10:00,68.75,68.82,68.73,68.79,12800.0,48.4663,48.5156,48.4522,48.4945,12800.0
2010-06-03 11:15:00,68.79,68.84,68.76,68.78,13700.0,48.4945,48.5297,48.4733,48.4874,13700.0
2010-06-03 11:20:00,68.79,68.84,68.75,68.81,12200.0,48.4945,48.5297,48.4663,48.5086,12200.0
2010-06-03 11:25:00,68.83,68.87,68.76,68.8,14400.0,48.5227,48.5509,48.4733,48.5015,14400.0
2010-06-03 11:30:00,68.81,68.82,68.72,68.77,15100.0,48.5086,48.5156,48.4451,48.4804,15100.0
2010-06-03 11:35:00,68.79,68.91,68.77,68.84,11800.0,48.4945,48.5791,48.4804,48.5297,11800.0
2010-06-03 11:40:00,68.84,68.87,68.73,68.87,17200.0,48.5297,48.5509,48.4522,48.5509,17200.0
2010-06-03 11:45:00,68.88,68.92,68.85,68.89,12400.0,48.5579,48.5861,48.5368,48.565,12400.0
2010-06-03 11:50:00,68.9,68.91,68.75,68.76,11800.0,48.572,48.5791,48.4663,48.4733,11800.0
2010-06-03 11:55:00,68.76,68.76,68.63,68.67,5400.0,48.4733,48.4733,48.3817,48.4099,5400.0
2010-06-03 12:00:00,68.67,68.77,68.67,68.75,20200.0,48.4099,48.4804,48.4099,48.4663,20200.0
2010-06-03 12:05:00,68.76,68.77,68.54,68.59,32500.0,48.4733,48.4804,48.3182,48.3535,32500.0
2010-06-03 12:10:00,68.58,68.59,68.47,68.54,10900.0,48.3464,48.3535,48.2689,48.3182,10900.0
2010-06-03 12:15:00,68.54,68.56,68.37,68.38,8300.0,48.3182,48.3323,48.1984,48.2054,8300.0
2010-06-03 12:20:00,68.39,68.44,68.08,68.12,17700.0,48.2125,48.2477,47.9939,48.0221,17700.0
2010-06-03 12:25:00,68.12,68.24,68.09,68.23,13300.0,48.0221,48.1067,48.001,48.0997,13300.0
2010-06-03 12:30:00,68.24,68.25,68.15,68.21,21300.0,48.1067,48.1138,48.0433,48.0856,21300.0
2010-06-03 12:35:00,68.22,68.23,68.03,68.15,48300.0,48.0926,48.0997,47.9587,48.0433,48300.0
2010-06-03 12:40:00,68.12,68.14,67.95,68.07,39500.0,48.0221,48.0362,47.9023,47.9869,39500.0
2010-06-03 12:45:00,68.08,68.15,68.02,68.11,18800.0,47.9939,48.0433,47.9516,48.0151,18800.0
2010-06-03 12:50:00,68.09,68.14,67.98,67.98,10800.0,48.001,48.0362,47.9234,47.9234,10800.0
2010-06-03 12:55:00,67.99,68.0,67.93,67.97,12500.0,47.9305,47.9375,47.8882,47.9164,12500.0
2010-06-03 13:00:00,67.99,68.06,67.97,68.0,7700.0,47.9305,47.9798,47.9164,47.9375,7700.0
2010-06-03 13:05:00,67.98,68.1,67.98,68.06,7300.0,47.9234,48.008,47.9234,47.9798,7300.0
2010-06-03 13:10:00,68.06,68.1,68.02,68.02,10400.0,47.9798,48.008,47.9516,47.9516,10400.0
2010-06-03 13:15:00,68.01,68.02,67.85,67.85,13300.0,47.9446,47.9516,47.8318,47.8318,13300.0
2010-06-03 13:20:00,67.85,67.94,67.85,67.92,14900.0,47.8318,47.8952,47.8318,47.8811,14900.0
2010-06-03 13:25:00,67.91,67.92,67.81,67.86,13200.0,47.8741,47.8811,47.8036,47.8388,13200.0
2010-06-03 13:30:00,67.89,67.96,67.86,67.86,29400.0,47.86,47.9093,47.8388,47.8388,29400.0
2010-06-03 13:35:00,67.86,67.88,67.77,67.88,21800.0,47.8388,47.8529,47.7754,47.8529,21800.0
2010-06-03 13:40:00,67.86,67.95,67.86,67.94,29200.0,47.8388,47.9023,47.8388,47.8952,29200.0
2010-06-03 13:45:00,67.96,67.99,67.9,67.92,33500.0,47.9093,47.9305,47.867,47.8811,33500.0
2010-06-03 13:50:00,67.91,67.94,67.79,67.82,21200.0,47.8741,47.8952,47.7895,47.8106,21200.0
2010-06-03 13:55:00,67.82,67.89,67.71,67.75,26200.0,47.8106,47.86,47.7331,47.7613,26200.0
2010-06-03 14:00:00,67.75,67.81,67.7,67.72,20400.0,47.7613,47.8036,47.726,47.7401,20400.0
2010-06-03 14:05:00,67.7,67.81,67.65,67.81,19400.0,47.726,47.8036,47.6908,47.8036,19400.0
2010-06-03 14:10:00,67.82,67.99,67.77,67.93,43700.0,47.8106,47.9305,47.7754,47.8882,43700.0
2010-06-03 14:15:00,67.93,67.93,67.79,67.86,32500.0,47.8882,47.8882,47.7895,47.8388,32500.0
2010-06-03 14:20:00,67.86,67.94,67.78,67.86,36400.0,47.8388,47.8952,47.7824,47.8388,36400.0
2010-06-03 14:25:00,67.87,67.95,67.75,67.77,60700.0,47.8459,47.9023,47.7613,47.7754,60700.0
2010-06-03 14:30:00,67.75,67.8,67.71,67.79,42800.0,47.7613,47.7965,47.7331,47.7895,42800.0
2010-06-03 14:35:00,67.81,68.03,67.81,67.96,13100.0,47.8036,47.9587,47.8036,47.9093,13100.0
2010-06-03 14:40:00,67.96,68.0,67.87,67.89,31700.0,47.9093,47.9375,47.8459,47.86,31700.0
2010-06-03 14:45:00,67.91,67.93,67.83,67.87,23500.0,47.8741,47.8882,47.8177,47.8459,23500.0
2010-06-03 14:50:00,67.86,67.96,67.85,67.95,28800.0,47.8388,47.9093,47.8318,47.9023,28800.0
2010-06-03 14:55:00,67.97,68.02,67.93,67.97,33300.0,47.9164,47.9516,47.8882,47.9164,33300.0
2010-06-03 15:00:00,68.0,68.09,67.99,68.01,25800.0,47.9375,48.001,47.9305,47.9446,25800.0
2010-06-03 15:05:00,68.01,68.04,67.94,67.99,24400.0,47.9446,47.9657,47.8952,47.9305,24400.0
2010-06-03 15:10:00,67.95,67.96,67.83,67.91,26900.0,47.9023,47.9093,47.8177,47.8741,26900.0
2010-06-03 15:15:00,67.9,67.9,67.71,67.76,23300.0,47.867,47.867,47.7331,47.7683,23300.0
2010-06-03 15:20:00,67.78,67.95,67.78,67.91,25600.0,47.7824,47.9023,47.7824,47.8741,25600.0
2010-06-03 15:25:00,67.93,68.2,67.92,68.19,36800.0,47.8882,48.0785,47.8811,48.0715,36800.0
2010-06-03 15:30:00,68.19,68.19,68.01,68.05,39800.0,48.0715,48.0715,47.9446,47.9728,39800.0
2010-06-03 15:35:00,68.05,68.15,68.02,68.11,47700.0,47.9728,48.0433,47.9516,48.0151,47700.0
2010-06-03 15:40:00,68.11,68.12,67.97,68.08,42400.0,48.0151,48.0221,47.9164,47.9939,42400.0
2010-06-03 15:45:00,68.05,68.05,67.8,67.8,51300.0,47.9728,47.9728,47.7965,47.7965,51300.0
2010-06-03 15:50:00,67.79,68.01,67.77,67.99,64900.0,47.7895,47.9446,47.7754,47.9305,64900.0
2010-06-03 15:55:00,67.99,68.11,67.97,68.08,106900.0,47.9305,48.0151,47.9164,47.9939,106900.0
2010-06-04 09:30:00,67.06,67.06,66.42,66.6,38400.0,47.2749,47.2749,46.8237,46.9506,38400.0
2010-06-04 09:35:00,66.69,66.86,66.61,66.63,24900.0,47.014,47.1339,46.9576,46.9717,24900.0
2010-06-04 09:40:00,66.65,66.92,66.54,66.57,37700.0,46.9858,47.1762,46.9083,46.9294,37700.0
2010-06-04 09:45:00,66.54,66.56,66.34,66.56,15500.0,46.9083,46.9224,46.7673,46.9224,15500.0
2010-06-04 09:50:00,66.6,67.03,66.56,66.92,34000.0,46.9506,47.2537,46.9224,47.1762,34000.0
2010-06-04 09:55:00,66.92,67.0,66.77,66.87,35400.0,47.1762,47.2326,47.0704,47.1409,35400.0
2010-06-04 10:00:00,66.88,66.88,66.64,66.77,30900.0,47.148,47.148,46.9788,47.0704,30900.0
2010-06-04 10:05:00,66.76,66.84,66.5,66.68,48900.0,47.0634,47.1198,46.8801,47.007,48900.0
2010-06-04 10:10:00,66.7,66.86,66.56,66.83,56500.0,47.0211,47.1339,46.9224,47.1127,56500.0
2010-06-04 10:15:00,66.82,66.83,66.63,66.74,34100.0,47.1057,47.1127,46.9717,47.0493,34100.0
2010-06-04 10:20:00,66.74,66.77,66.5,66.61,43500.0,47.0493,47.0704,46.8801,46.9576,43500.0
2010-06-04 10:25:00,66.62,66.77,66.52,66.52,37900.0,46.9647,47.0704,46.8942,46.8942,37900.0
2010-06-04 10:30:00,66.52,66.6,66.45,66.5,24000.0,46.8942,46.9506,46.8448,46.8801,24000.0
2010-06-04 10:35:00,66.51,66.62,66.43,66.47,35800.0,46.8871,46.9647,46.8307,46.8589,35800.0
2010-06-04 10:40:00,66.45,66.55,66.44,66.52,14900.0,46.8448,46.9153,46.8378,46.8942,14900.0
2010-06-04 10:45:00,66.52,66.52,66.34,66.37,62900.0,46.8942,46.8942,46.7673,46.7884,62900.0
2010-06-04 10:50:00,66.36,66.36,66.2,66.25,38600.0,46.7814,46.7814,46.6686,46.7039,38600.0
2010-06-04 10:55:00,66.25,66.28,66.18,66.19,31300.0,46.7039,46.725,46.6545,46.6616,31300.0
2010-06-04 11:00:00,66.19,66.3,66.18,66.3,15900.0,46.6616,46.7391,46.6545,46.7391,15900.0
2010-06-04 11:05:00,66.27,66.35,66.27,66.32,20500.0,46.718,46.7743,46.718,46.7532,20500.0
2010-06-04 11:10:00,66.32,66.32,66.17,66.2,26000.0,46.7532,46.7532,46.6475,46.6686,26000.0
2010-06-04 11:15:00,66.22,66.24,65.98,65.98,47900.0,46.6827,46.6968,46.5135,46.5135,47900.0
2010-06-04 11:20:00,65.99,66.03,65.82,65.83,30800.0,46.5206,46.5488,46.4007,46.4078,30800.0
2010-06-04 11:25:00,65.83,65.94,65.8,65.88,31000.0,46.4078,46.4853,46.3866,46.443,31000.0
2010-06-04 11:30:00,65.88,66.01,65.85,65.98,47800.0,46.443,46.5347,46.4219,46.5135,47800.0
2010-06-04 11:35:00,65.99,66.16,65.91,66.06,30400.0,46.5206,46.6404,46.4642,46.5699,30400.0
2010-06-04 11:40:00,66.08,66.11,66.01,66.05,21700.0,46.584,46.6052,46.5347,46.5629,21700.0
2010-06-04 11:45:00,66.06,66.18,66.04,66.1,77000.0,46.5699,46.6545,46.5558,46.5981,77000.0
2010-06-04 11:50:00,66.12,66.14,66.05,66.05,9900.0,46.6122,46.6263,46.5629,46.5629,9900.0
2010-06-04 11:55:00,66.08,66.16,66.02,66.08,9000.0,46.584,46.6404,46.5417,46.584,9000.0
2010-06-04 12:00:00,66.06,66.06,65.79,65.84,20600.0,46.5699,46.5699,46.3796,46.4148,20600.0
2010-06-04 12:05:00,65.83,65.83,65.65,65.78,17700.0,46.4078,46.4078,46.2809,46.3725,17700.0
2010-06-04 12:10:00,65.77,66.02,65.77,66.02,28300.0,46.3655,46.5417,46.3655,46.5417,28300.0
2010-06-04 12:15:00,66.04,66.07,65.93,66.0,26100.0,46.5558,46.577,46.4783,46.5276,26100.0
2010-06-04 12:20:00,65.98,66.04,65.98,66.03,11800.0,46.5135,46.5558,46.5135,46.5488,11800.0
2010-06-04 12:25:00,66.05,66.09,66.04,66.04,11100.0,46.5629,46.5911,46.5558,46.5558,11100.0
2010-06-04 12:30:00,66.04,66.08,65.98,66.06,16500.0,46.5558,46.584,46.5135,46.5699,16500.0
2010-06-04 12:35:00,66.05,66.12,66.05,66.07,13000.0,46.5629,46.6122,46.5629,46.577,13000.0
2010-06-04 12:40:00,66.07,66.07,65.96,66.04,17300.0,46.577,46.577,46.4994,46.5558,17300.0
2010-06-04 12:45:00,66.04,66.16,66.03,66.16,8600.0,46.5558,46.6404,46.5488,46.6404,8600.0
2010-06-04 12:50:00,66.17,66.3,66.15,66.29,30400.0,46.6475,46.7391,46.6334,46.7321,30400.0
2010-06-04 12:55:00,66.3,66.3,66.24,66.24,13400.0,46.7391,46.7391,46.6968,46.6968,13400.0
2010-06-04 13:00:00,66.25,66.27,66.13,66.15,13200.0,46.7039,46.718,46.6193,46.6334,13200.0
2010-06-04 13:05:00,66.16,66.27,66.09,66.25,13700.0,46.6404,46.718,46.5911,46.7039,13700.0
2010-06-04 13:10:00,66.26,66.28,66.12,66.13,15400.0,46.7109,46.725,46.6122,46.6193,15400.0
2010-06-04 13:15:00,66.13,66.14,66.02,66.12,30500.0,46.6193,46.6263,46.5417,46.6122,30500.0
2010-06-04 13:20:00,66.1,66.11,65.99,66.03,13900.0,46.5981,46.6052,46.5206,46.5488,13900.0
2010-06-04 13:25:00,66.02,66.19,66.01,66.15,12100.0,46.5417,46.6616,46.5347,46.6334,12100.0
2010-06-04 13:30:00,66.14,66.15,66.07,66.07,17900.0,46.6263,46.6334,46.577,46.577,17900.0
2010-06-04 13:35:00,66.06,66.11,65.9,65.94,29400.0,46.5699,46.6052,46.4571,46.4853,29400.0
2010-06-04 13:40:00,65.93,65.96,65.83,65.93,11300.0,46.4783,46.4994,46.4078,46.4783,11300.0
2010-06-04 13:45:00,65.92,65.96,65.84,65.86,12100.0,46.4712,46.4994,46.4148,46.4289,12100.0
2010-06-04 13:50:00,65.89,65.92,65.79,65.85,19600.0,46.4501,46.4712,46.3796,46.4219,19600.0
2010-06-04 13:55:00,65.85,65.97,65.81,65.96,8700.0,46.4219,46.5065,46.3937,46.4994,8700.0
2010-06-04 14:00:00,65.98,66.05,65.92,66.01,31700.0,46.5135,46.5629,46.4712,46.5347,31700.0
2010-06-04 14:05:00,66.0,66.04,65.82,65.83,19900.0,46.5276,46.5558,46.4007,46.4078,19900.0
2010-06-04 14:10:00,65.8,65.87,65.78,65.87,15100.0,46.3866,46.436,46.3725,46.436,15100.0
2010-06-04 14:15:00,65.87,65.91,65.79,65.79,23900.0,46.436,46.4642,46.3796,46.3796,23900.0
2010-06-04 14:20:00,65.8,65.99,65.75,65.97,16900.0,46.3866,46.5206,46.3514,46.5065,16900.0
2010-06-04 14:25:00,65.96,65.96,65.68,65.73,26100.0,46.4994,46.4994,46.302,46.3373,26100.0
2010-06-04 14:30:00,65.72,65.85,65.69,65.78,17800.0,46.3302,46.4219,46.3091,46.3725,17800.0
2010-06-04 14:35:00,65.73,65.76,65.65,65.69,23900.0,46.3373,46.3584,46.2809,46.3091,23900.0
2010-06-04 14:40:00,65.68,65.77,65.64,65.72,14900.0,46.302,46.3655,46.2738,46.3302,14900.0
2010-06-04 14:45:00,65.71,65.79,65.44,65.47,33200.0,46.3232,46.3796,46.1328,46.154,33200.0
2010-06-04 14:50:00,65.48,65.49,65.26,65.35,38300.0,46.161,46.1681,46.0059,46.0694,38300.0
2010-06-04 14:55:00,65.35,65.38,65.22,65.3,57600.0,46.0694,46.0905,45.9777,46.0341,57600.0
2010-06-04 15:00:00,65.3,65.6,65.3,65.57,34200.0,46.0341,46.2456,46.0341,46.2245,34200.0
2010-06-04 15:05:00,65.57,65.57,65.4,65.48,49700.0,46.2245,46.2245,46.1046,46.161,49700.0
2010-06-04 15:10:00,65.48,65.56,65.41,65.43,58300.0,46.161,46.2174,46.1117,46.1258,58300.0
2010-06-04 15:15:00,65.44,65.44,65.3,65.37,126900.0,46.1328,46.1328,46.0341,46.0835,126900.0
2010-06-04 15:20:00,65.36,65.41,65.25,65.3,57900.0,46.0764,46.1117,45.9989,46.0341,57900.0
2010-06-04 15:25:00,65.31,65.34,65.16,65.22,56100.0,46.0412,46.0623,45.9354,45.9777,56100.0
2010-06-04 15:30:00,65.22,65.34,65.17,65.26,46200.0,45.9777,46.0623,45.9425,46.0059,46200.0
2010-06-04 15:35:00,65.27,65.39,65.27,65.32,71500.0,46.013,46.0976,46.013,46.0482,71500.0
2010-06-04 15:40:00,65.32,65.38,64.98,65.16,101900.0,46.0482,46.0905,45.8085,45.9354,101900.0
2010-06-04 15:45:00,65.14,65.42,65.12,65.38,108100.0,45.9213,46.1187,45.9072,46.0905,108100.0
2010-06-04 15:50:00,65.39,65.41,64.95,65.06,113500.0,46.0976,46.1117,45.7874,45.8649,113500.0
2010-06-04 15:55:00,65.06,65.24,65.01,65.16,142200.0,45.8649,45.9918,45.8297,45.9354,142200.0
2010-06-07 09:30:00,65.32,65.32,64.55,64.57,65000.0,46.0482,46.0482,45.5054,45.5195,65000.0
2010-06-07 09:35:00,64.6,64.6,64.08,64.11,91000.0,45.5407,45.5407,45.1741,45.1952,91000.0
2010-06-07 09:40:00,64.09,64.1,63.78,63.78,62400.0,45.1811,45.1882,44.9626,44.9626,62400.0
2010-06-07 09:45:00,63.77,64.06,63.69,64.01,52400.0,44.9555,45.16,44.8991,45.1247,52400.0
2010-06-07 09:50:00,64.01,64.09,63.92,63.94,56500.0,45.1247,45.1811,45.0613,45.0754,56500.0
2010-06-07 09:55:00,63.93,63.98,63.8,63.86,62600.0,45.0683,45.1036,44.9767,45.019,62600.0
2010-06-07 10:00:00,63.83,64.01,63.73,64.0,71300.0,44.9978,45.1247,44.9273,45.1177,71300.0
2010-06-07 10:05:00,63.98,64.03,63.78,63.83,139600.0,45.1036,45.1388,44.9626,44.9978,139600.0
2010-06-07 10:10:00,63.83,64.16,63.76,63.95,82100.0,44.9978,45.2305,44.9485,45.0824,82100.0
2010-06-07 10:15:00,63.97,64.06,63.92,64.01,33900.0,45.0965,45.16,45.0613,45.1247,33900.0
2010-06-07 10:20:00,64.01,64.13,63.99,64.1,34600.0,45.1247,45.2093,45.1106,45.1882,34600.0
2010-06-07 10:25:00,64.11,64.25,63.96,64.04,52800.0,45.1952,45.2939,45.0895,45.1459,52800.0
2010-06-07 10:30:00,64.04,64.07,63.89,63.94,56500.0,45.1459,45.167,45.0401,45.0754,56500.0
2010-06-07 10:35:00,63.96,64.03,63.92,63.99,37400.0,45.0895,45.1388,45.0613,45.1106,37400.0
2010-06-07 10:40:00,64.0,64.1,63.96,64.0,46600.0,45.1177,45.1882,45.0895,45.1177,46600.0
2010-06-07 10:45:00,64.01,64.07,63.92,63.97,75300.0,45.1247,45.167,45.0613,45.0965,75300.0
2010-06-07 10:50:00,63.99,64.01,63.79,63.98,55400.0,45.1106,45.1247,44.9696,45.1036,55400.0
2010-06-07 10:55:00,63.95,63.96,63.71,63.72,32800.0,45.0824,45.0895,44.9132,44.9203,32800.0
2010-06-07 11:00:00,63.74,63.77,63.55,63.7,55500.0,44.9344,44.9555,44.8004,44.9062,55500.0
2010-06-07 11:05:00,63.7,63.76,63.62,63.72,31000.0,44.9062,44.9485,44.8498,44.9203,31000.0
2010-06-07 11:10:00,63.76,63.77,63.6,63.6,32900.0,44.9485,44.9555,44.8357,44.8357,32900.0
2010-06-07 11:15:00,63.58,63.76,63.54,63.69,28100.0,44.8216,44.9485,44.7934,44.8991,28100.0
2010-06-07 11:20:00,63.68,63.73,63.59,63.62,28500.0,44.8921,44.9273,44.8286,44.8498,28500.0
2010-06-07 11:25:00,63.63,63.79,63.61,63.71,30900.0,44.8568,44.9696,44.8427,44.9132,30900.0
2010-06-07 11:30:00,63.71,63.77,63.63,63.68,39600.0,44.9132,44.9555,44.8568,44.8921,39600.0
2010-06-07 11:35:00,63.69,63.86,63.67,63.75,35900.0,44.8991,45.019,44.885,44.9414,35900.0
2010-06-07 11:40:00,63.75,63.77,63.63,63.69,51000.0,44.9414,44.9555,44.8568,44.8991,51000.0
2010-06-07 11:45:00,63.7,63.72,63.47,63.57,46400.0,44.9062,44.9203,44.7441,44.8145,46400.0
2010-06-07 11:50:00,63.58,63.7,63.54,63.63,25000.0,44.8216,44.9062,44.7934,44.8568,25000.0
2010-06-07 11:55:00,63.63,63.63,63.51,63.52,70800.0,44.8568,44.8568,44.7723,44.7793,70800.0
2010-06-07 12:00:00,63.54,63.56,63.47,63.54,72900.0,44.7934,44.8075,44.7441,44.7934,72900.0
2010-06-07 12:05:00,63.53,63.57,63.5,63.55,45200.0,44.7864,44.8145,44.7652,44.8004,45200.0
2010-06-07 12:10:00,63.54,63.56,63.45,63.47,34400.0,44.7934,44.8075,44.73,44.7441,34400.0
2010-06-07 12:15:00,63.48,63.53,63.43,63.53,31900.0,44.7511,44.7864,44.7159,44.7864,31900.0
2010-06-07 12:20:00,63.51,63.52,63.42,63.43,28800.0,44.7723,44.7793,44.7088,44.7159,28800.0
2010-06-07 12:25:00,63.43,63.43,63.26,63.28,45300.0,44.7159,44.7159,44.596,44.6101,45300.0
2010-06-07 12:30:00,63.26,63.3,63.22,63.23,30200.0,44.596,44.6242,44.5678,44.5749,30200.0
2010-06-07 12:35:00,63.23,63.31,63.21,63.3,35900.0,44.5749,44.6313,44.5608,44.6242,35900.0
2010-06-07 12:40:00,63.27,63.41,63.27,63.33,37600.0,44.6031,44.7018,44.6031,44.6454,37600.0
2010-06-07 12:45:00,63.31,63.4,63.29,63.3,40000.0,44.6313,44.6947,44.6172,44.6242,40000.0
2010-06-07 12:50:00,63.32,63.44,63.32,63.42,24700.0,44.6383,44.7229,44.6383,44.7088,24700.0
2010-06-07 12:55:00,63.42,63.44,63.3,63.3,25800.0,44.7088,44.7229,44.6242,44.6242,25800.0
2010-06-07 13:00:00,63.31,63.31,63.24,63.29,21700.0,44.6313,44.6313,44.5819,44.6172,21700.0
2010-06-07 13:05:00,63.29,63.32,63.19,63.26,32500.0,44.6172,44.6383,44.5467,44.596,32500.0
2010-06-07 13:10:00,63.26,63.3,63.24,63.26,19800.0,44.596,44.6242,44.5819,44.596,19800.0
2010-06-07 13:15:00,63.24,63.41,63.22,63.41,25700.0,44.5819,44.7018,44.5678,44.7018,25700.0
2010-06-07 13:20:00,63.41,63.49,63.33,63.34,26000.0,44.7018,44.7582,44.6454,44.6524,26000.0
2010-06-07 13:25:00,63.34,63.44,63.32,63.43,25300.0,44.6524,44.7229,44.6383,44.7159,25300.0
2010-06-07 13:30:00,63.43,63.5,63.4,63.43,52800.0,44.7159,44.7652,44.6947,44.7159,52800.0
2010-06-07 13:35:00,63.44,63.55,63.36,63.39,43400.0,44.7229,44.8004,44.6665,44.6877,43400.0
2010-06-07 13:40:00,63.39,63.42,63.32,63.33,29400.0,44.6877,44.7088,44.6383,44.6454,29400.0
2010-06-07 13:45:00,63.34,63.37,63.15,63.21,62400.0,44.6524,44.6736,44.5185,44.5608,62400.0
2010-06-07 13:50:00,63.21,63.21,63.03,63.18,91300.0,44.5608,44.5608,44.4339,44.5396,91300.0
2010-06-07 13:55:00,63.17,63.17,63.05,63.13,30900.0,44.5326,44.5326,44.448,44.5044,30900.0
2010-06-07 14:00:00,63.1,63.23,63.07,63.18,28800.0,44.4832,44.5749,44.4621,44.5396,28800.0
2010-06-07 14:05:00,63.18,63.18,63.08,63.14,30100.0,44.5396,44.5396,44.4691,44.5114,30100.0
2010-06-07 14:10:00,63.14,63.18,63.05,63.07,38300.0,44.5114,44.5396,44.448,44.4621,38300.0
2010-06-07 14:15:00,63.07,63.08,62.97,62.99,59500.0,44.4621,44.4691,44.3916,44.4057,59500.0
2010-06-07 14:20:00,62.98,63.04,62.85,62.87,63000.0,44.3986,44.4409,44.307,44.3211,63000.0
2010-06-07 14:25:00,62.89,63.05,62.87,63.01,30100.0,44.3352,44.448,44.3211,44.4198,30100.0
2010-06-07 14:30:00,63.02,63.06,62.81,62.83,56900.0,44.4268,44.455,44.2788,44.2929,56900.0
2010-06-07 14:35:00,62.83,62.99,62.8,62.81,69300.0,44.2929,44.4057,44.2717,44.2788,69300.0
2010-06-07 14:40:00,62.8,62.81,62.61,62.65,160100.0,44.2717,44.2788,44.1378,44.166,160100.0
2010-06-07 14:45:00,62.65,62.66,62.43,62.55,80700.0,44.166,44.173,44.0109,44.0955,80700.0
2010-06-07 14:50:00,62.55,62.55,62.45,62.51,56200.0,44.0955,44.0955,44.025,44.0673,56200.0
2010-06-07 14:55:00,62.48,62.56,62.36,62.48,102800.0,44.0461,44.1025,43.9615,44.0461,102800.0
2010-06-07 15:00:00,62.48,62.64,62.46,62.57,66600.0,44.0461,44.1589,44.032,44.1096,66600.0
2010-06-07 15:05:00,62.56,62.77,62.52,62.68,85400.0,44.1025,44.2506,44.0743,44.1871,85400.0
2010-06-07 15:10:00,62.68,62.73,62.53,62.62,77300.0,44.1871,44.2224,44.0814,44.1448,77300.0
2010-06-07 15:15:00,62.62,62.67,62.32,62.33,85800.0,44.1448,44.1801,43.9333,43.9404,85800.0
2010-06-07 15:20:00,62.35,62.4,62.24,62.29,100100.0,43.9545,43.9897,43.8769,43.9122,100100.0
2010-06-07 15:25:00,62.27,62.31,62.08,62.1,88300.0,43.8981,43.9263,43.7642,43.7783,88300.0
2010-06-07 15:30:00,62.1,62.23,62.08,62.19,144400.0,43.7783,43.8699,43.7642,43.8417,144400.0
2010-06-07 15:35:00,62.19,62.38,62.19,62.36,135000.0,43.8417,43.9756,43.8417,43.9615,135000.0
2010-06-07 15:40:00,62.36,62.37,61.97,62.11,191200.0,43.9615,43.9686,43.6866,43.7853,191200.0
2010-06-07 15:45:00,62.12,62.28,62.12,62.17,145600.0,43.7924,43.9051,43.7924,43.8276,145600.0
2010-06-07 15:50:00,62.18,62.34,62.12,62.17,122300.0,43.8346,43.9474,43.7924,43.8276,122300.0
2010-06-07 15:55:00,62.19,62.23,61.98,62.05,277400.0,43.8417,43.8699,43.6937,43.743,277400.0
2010-06-08 09:30:00,62.1,62.56,62.01,62.56,57800.0,43.7783,44.1025,43.7148,44.1025,57800.0
2010-06-08 09:35:00,62.54,62.8,62.41,62.79,34500.0,44.0884,44.2717,43.9968,44.2647,34500.0
2010-06-08 09:40:00,62.77,62.8,62.61,62.75,40500.0,44.2506,44.2717,44.1378,44.2365,40500.0
2010-06-08 09:45:00,62.72,62.9,62.57,62.87,90300.0,44.2153,44.3422,44.1096,44.3211,90300.0
2010-06-08 09:50:00,62.8,62.88,62.45,62.56,50300.0,44.2717,44.3281,44.025,44.1025,50300.0
2010-06-08 09:55:00,62.6,62.79,62.37,62.61,75400.0,44.1307,44.2647,43.9686,44.1378,75400.0
2010-06-08 10:00:00,62.65,62.7,62.4,62.54,89800.0,44.166,44.2012,43.9897,44.0884,89800.0
2010-06-08 10:05:00,62.54,62.91,62.54,62.88,39900.0,44.0884,44.3493,44.0884,44.3281,39900.0
2010-06-08 10:10:00,62.91,62.93,62.46,62.53,50500.0,44.3493,44.3634,44.032,44.0814,50500.0
2010-06-08 10:15:00,62.54,62.54,62.28,62.31,35800.0,44.0884,44.0884,43.9051,43.9263,35800.0
2010-06-08 10:20:00,62.32,62.55,62.27,62.45,37200.0,43.9333,44.0955,43.8981,44.025,37200.0
2010-06-08 10:25:00,62.44,62.52,62.28,62.4,40800.0,44.0179,44.0743,43.9051,43.9897,40800.0
2010-06-08 10:30:00,62.43,62.45,62.3,62.3,34600.0,44.0109,44.025,43.9192,43.9192,34600.0
2010-06-08 10:35:00,62.31,62.4,62.15,62.19,50600.0,43.9263,43.9897,43.8135,43.8417,50600.0
2010-06-08 10:40:00,62.18,62.2,61.9,61.97,49500.0,43.8346,43.8487,43.6373,43.6866,49500.0
2010-06-08 10:45:00,61.96,62.0,61.84,61.88,65800.0,43.6796,43.7078,43.595,43.6232,65800.0
2010-06-08 10:50:00,61.89,62.1,61.8,61.98,45400.0,43.6302,43.7783,43.5668,43.6937,45400.0
2010-06-08 10:55:00,61.96,62.15,61.93,62.13,56300.0,43.6796,43.8135,43.6584,43.7994,56300.0
2010-06-08 11:00:00,62.12,62.21,62.03,62.12,55400.0,43.7924,43.8558,43.7289,43.7924,55400.0
2010-06-08 11:05:00,62.11,62.2,61.84,61.98,57400.0,43.7853,43.8487,43.595,43.6937,57400.0
2010-06-08 11:10:00,62.0,62.13,61.79,61.97,74200.0,43.7078,43.7994,43.5597,43.6866,74200.0
2010-06-08 11:15:00,61.97,62.12,61.94,62.04,66900.0,43.6866,43.7924,43.6655,43.736,66900.0
2010-06-08 11:20:00,62.04,62.45,62.04,62.36,40000.0,43.736,44.025,43.736,43.9615,40000.0
2010-06-08 11:25:00,62.37,62.48,62.26,62.29,36800.0,43.9686,44.0461,43.891,43.9122,36800.0
2010-06-08 11:30:00,62.28,62.46,62.26,62.44,45600.0,43.9051,44.032,43.891,44.0179,45600.0
2010-06-08 11:35:00,62.43,62.5,62.35,62.47,36900.0,44.0109,44.0602,43.9545,44.0391,36900.0
2010-06-08 11:40:00,62.45,62.46,62.29,62.33,34800.0,44.025,44.032,43.9122,43.9404,34800.0
2010-06-08 11:45:00,62.33,62.38,62.19,62.34,83400.0,43.9404,43.9756,43.8417,43.9474,83400.0
2010-06-08 11:50:00,62.34,62.47,62.32,62.35,53800.0,43.9474,44.0391,43.9333,43.9545,53800.0
2010-06-08 11:55:00,62.35,62.51,62.29,62.35,39700.0,43.9545,44.0673,43.9122,43.9545,39700.0
2010-06-08 12:00:00,62.35,62.47,62.29,62.36,53800.0,43.9545,44.0391,43.9122,43.9615,53800.0
2010-06-08 12:05:00,62.36,62.5,62.35,62.48,34200.0,43.9615,44.0602,43.9545,44.0461,34200.0
2010-06-08 12:10:00,62.46,62.49,62.32,62.45,40700.0,44.032,44.0532,43.9333,44.025,40700.0
2010-06-08 12:15:00,62.43,62.43,62.29,62.38,24500.0,44.0109,44.0109,43.9122,43.9756,24500.0
2010-06-08 12:20:00,62.38,62.38,62.27,62.33,16300.0,43.9756,43.9756,43.8981,43.9404,16300.0
2010-06-08 12:25:00,62.32,62.4,62.31,62.39,23400.0,43.9333,43.9897,43.9263,43.9827,23400.0
2010-06-08 12:30:00,62.37,62.53,62.35,62.52,55500.0,43.9686,44.0814,43.9545,44.0743,55500.0
2010-06-08 12:35:00,62.51,62.52,62.38,62.42,32300.0,44.0673,44.0743,43.9756,44.0038,32300.0
2010-06-08 12:40:00,62.44,62.5,62.4,62.42,33600.0,44.0179,44.0602,43.9897,44.0038,33600.0
2010-06-08 12:45:00,62.41,62.5,62.38,62.48,23400.0,43.9968,44.0602,43.9756,44.0461,23400.0
2010-06-08 12:50:00,62.48,62.52,62.45,62.5,23100.0,44.0461,44.0743,44.025,44.0602,23100.0
2010-06-08 12:55:00,62.5,62.57,62.49,62.54,26500.0,44.0602,44.1096,44.0532,44.0884,26500.0
2010-06-08 13:00:00,62.52,62.58,62.44,62.44,23300.0,44.0743,44.1166,44.0179,44.0179,23300.0
2010-06-08 13:05:00,62.46,62.48,62.39,62.45,22000.0,44.032,44.0461,43.9827,44.025,22000.0
2010-06-08 13:10:00,62.45,62.46,62.35,62.4,33400.0,44.025,44.032,43.9545,43.9897,33400.0
2010-06-08 13:15:00,62.4,62.43,62.36,62.39,18300.0,43.9897,44.0109,43.9615,43.9827,18300.0
2010-06-08 13:20:00,62.41,62.43,62.26,62.3,28100.0,43.9968,44.0109,43.891,43.9192,28100.0
2010-06-08 13:25:00,62.3,62.44,62.29,62.33,32600.0,43.9192,44.0179,43.9122,43.9404,32600.0
2010-06-08 13:30:00,62.33,62.38,61.99,62.0,33200.0,43.9404,43.9756,43.7007,43.7078,33200.0
2010-06-08 13:35:00,62.02,62.11,62.0,62.11,22200.0,43.7219,43.7853,43.7078,43.7853,22200.0
2010-06-08 13:40:00,62.13,62.17,62.06,62.12,21400.0,43.7994,43.8276,43.7501,43.7924,21400.0
2010-06-08 13:45:00,62.14,62.17,61.88,61.9,21400.0,43.8065,43.8276,43.6232,43.6373,21400.0
2010-06-08 13:50:00,61.88,62.03,61.79,61.94,53900.0,43.6232,43.7289,43.5597,43.6655,53900.0
2010-06-08 13:55:00,61.91,62.08,61.88,62.04,36500.0,43.6443,43.7642,43.6232,43.736,36500.0
2010-06-08 14:00:00,62.04,62.16,62.01,62.15,50700.0,43.736,43.8205,43.7148,43.8135,50700.0
2010-06-08 14:05:00,62.15,62.15,62.05,62.09,25500.0,43.8135,43.8135,43.743,43.7712,25500.0
2010-06-08 14:10:00,62.09,62.1,61.94,62.06,33900.0,43.7712,43.7783,43.6655,43.7501,33900.0
2010-06-08 14:15:00,62.06,62.22,61.97,62.22,28800.0,43.7501,43.8628,43.6866,43.8628,28800.0
2010-06-08 14:20:00,62.22,62.43,62.21,62.43,66000.0,43.8628,44.0109,43.8558,44.0109,66000.0
2010-06-08 14:25:00,62.44,62.45,62.29,62.29,45000.0,44.0179,44.025,43.9122,43.9122,45000.0
2010-06-08 14:30:00,62.28,62.57,62.27,62.43,57000.0,43.9051,44.1096,43.8981,44.0109,57000.0
2010-06-08 14:35:00,62.45,62.49,62.26,62.26,84200.0,44.025,44.0532,43.891,43.891,84200.0
2010-06-08 14:40:00,62.28,62.48,62.28,62.45,27000.0,43.9051,44.0461,43.9051,44.025,27000.0
2010-06-08 14:45:00,62.44,62.47,62.27,62.32,39100.0,44.0179,44.0391,43.8981,43.9333,39100.0
2010-06-08 14:50:00,62.32,62.34,62.17,62.17,35900.0,43.9333,43.9474,43.8276,43.8276,35900.0
2010-06-08 14:55:00,62.18,62.3,62.1,62.16,58500.0,43.8346,43.9192,43.7783,43.8205,58500.0
2010-06-08 15:00:00,62.18,62.33,62.1,62.28,51400.0,43.8346,43.9404,43.7783,43.9051,51400.0
2010-06-08 15:05:00,62.27,62.41,62.26,62.36,69600.0,43.8981,43.9968,43.891,43.9615,69600.0
2010-06-08 15:10:00,62.36,62.41,62.28,62.35,71800.0,43.9615,43.9968,43.9051,43.9545,71800.0
2010-06-08 15:15:00,62.36,62.36,62.2,62.23,62000.0,43.9615,43.9615,43.8487,43.8699,62000.0
2010-06-08 15:20:00,62.24,62.43,62.23,62.36,52400.0,43.8769,44.0109,43.8699,43.9615,52400.0
2010-06-08 15:25:00,62.37,62.63,62.35,62.62,61100.0,43.9686,44.1519,43.9545,44.1448,61100.0
2010-06-08 15:30:00,62.61,62.71,62.49,62.54,66700.0,44.1378,44.2083,44.0532,44.0884,66700.0
2010-06-08 15:35:00,62.54,62.68,62.45,62.68,147700.0,44.0884,44.1871,44.025,44.1871,147700.0
2010-06-08 15:40:00,62.68,62.76,62.61,62.72,137500.0,44.1871,44.2435,44.1378,44.2153,137500.0
2010-06-08 15:45:00,62.73,62.74,62.53,62.56,157500.0,44.2224,44.2294,44.0814,44.1025,157500.0
2010-06-08 15:50:00,62.55,62.78,62.5,62.57,223300.0,44.0955,44.2576,44.0602,44.1096,223300.0
2010-06-08 15:55:00,62.57,62.63,62.46,62.6,251900.0,44.1096,44.1519,44.032,44.1307,251900.0
2010-06-09 09:30:00,62.79,63.15,62.78,63.04,29900.0,44.2647,44.5185,44.2576,44.4409,29900.0
2010-06-09 09:35:00,63.13,63.13,62.95,63.01,11300.0,44.5044,44.5044,44.3775,44.4198,11300.0
2010-06-09 09:40:00,62.95,63.03,62.93,62.98,7800.0,44.3775,44.4339,44.3634,44.3986,7800.0
2010-06-09 09:45:00,62.97,62.98,62.85,62.9,11700.0,44.3916,44.3986,44.307,44.3422,11700.0
2010-06-09 09:50:00,62.92,63.13,62.89,63.04,8100.0,44.3563,44.5044,44.3352,44.4409,8100.0
2010-06-09 09:55:00,63.08,63.21,63.08,63.2,15800.0,44.4691,44.5608,44.4691,44.5537,15800.0
2010-06-09 10:00:00,63.2,63.3,63.06,63.23,30200.0,44.5537,44.6242,44.455,44.5749,30200.0
2010-06-09 10:05:00,63.22,63.31,63.16,63.18,23700.0,44.5678,44.6313,44.5255,44.5396,23700.0
2010-06-09 10:10:00,63.19,63.29,63.16,63.29,19800.0,44.5467,44.6172,44.5255,44.6172,19800.0
2010-06-09 10:15:00,63.28,63.47,63.28,63.45,15100.0,44.6101,44.7441,44.6101,44.73,15100.0
2010-06-09 10:20:00,63.42,63.5,63.4,63.44,14300.0,44.7088,44.7652,44.6947,44.7229,14300.0
2010-06-09 10:25:00,63.46,63.51,63.43,63.47,15000.0,44.737,44.7723,44.7159,44.7441,15000.0
2010-06-09 10:30:00,63.48,63.5,63.4,63.43,17900.0,44.7511,44.7652,44.6947,44.7159,17900.0
2010-06-09 10:35:00,63.42,63.42,63.27,63.31,16200.0,44.7088,44.7088,44.6031,44.6313,16200.0
2010-06-09 10:40:00,63.28,63.33,63.2,63.23,42700.0,44.6101,44.6454,44.5537,44.5749,42700.0
2010-06-09 10:45:00,63.24,63.5,63.2,63.45,28700.0,44.5819,44.7652,44.5537,44.73,28700.0
2010-06-09 10:50:00,63.42,63.52,63.39,63.5,29500.0,44.7088,44.7793,44.6877,44.7652,29500.0
2010-06-09 10:55:00,63.51,63.52,63.44,63.51,23700.0,44.7723,44.7793,44.7229,44.7723,23700.0
2010-06-09 11:00:00,63.51,63.55,63.48,63.55,9200.0,44.7723,44.8004,44.7511,44.8004,9200.0
2010-06-09 11:05:00,63.55,63.62,63.48,63.56,24000.0,44.8004,44.8498,44.7511,44.8075,24000.0
2010-06-09 11:10:00,63.56,63.61,63.48,63.5,24000.0,44.8075,44.8427,44.7511,44.7652,24000.0
2010-06-09 11:15:00,63.5,63.64,63.49,63.59,15200.0,44.7652,44.8639,44.7582,44.8286,15200.0
2010-06-09 11:20:00,63.6,63.68,63.58,63.61,16000.0,44.8357,44.8921,44.8216,44.8427,16000.0
2010-06-09 11:25:00,63.62,63.84,63.58,63.8,60600.0,44.8498,45.0049,44.8216,44.9767,60600.0
2010-06-09 11:30:00,63.77,63.78,63.66,63.66,19500.0,44.9555,44.9626,44.878,44.878,19500.0
2010-06-09 11:35:00,63.68,63.72,63.67,63.67,13800.0,44.8921,44.9203,44.885,44.885,13800.0
2010-06-09 11:40:00,63.68,63.82,63.68,63.7,12900.0,44.8921,44.9908,44.8921,44.9062,12900.0
2010-06-09 11:45:00,63.69,63.74,63.63,63.63,15000.0,44.8991,44.9344,44.8568,44.8568,15000.0
2010-06-09 11:50:00,63.66,63.68,63.58,63.65,5900.0,44.878,44.8921,44.8216,44.8709,5900.0
2010-06-09 11:55:00,63.68,63.69,63.62,63.64,9900.0,44.8921,44.8991,44.8498,44.8639,9900.0
2010-06-09 12:00:00,63.64,63.67,63.62,63.63,12200.0,44.8639,44.885,44.8498,44.8568,12200.0
2010-06-09 12:05:00,63.62,63.64,63.56,63.64,15900.0,44.8498,44.8639,44.8075,44.8639,15900.0
2010-06-09 12:10:00,63.62,63.67,63.61,63.61,10600.0,44.8498,44.885,44.8427,44.8427,10600.0
2010-06-09 12:15:00,63.6,63.6,63.52,63.55,13400.0,44.8357,44.8357,44.7793,44.8004,13400.0
2010-06-09 12:20:00,63.55,63.58,63.54,63.55,9000.0,44.8004,44.8216,44.7934,44.8004,9000.0
2010-06-09 12:25:00,63.55,63.62,63.52,63.52,9000.0,44.8004,44.8498,44.7793,44.7793,9000.0
2010-06-09 12:30:00,63.54,63.56,63.51,63.51,11500.0,44.7934,44.8075,44.7723,44.7723,11500.0
2010-06-09 12:35:00,63.5,63.53,63.44,63.53,15500.0,44.7652,44.7864,44.7229,44.7864,15500.0
2010-06-09 12:40:00,63.53,63.54,63.5,63.51,13800.0,44.7864,44.7934,44.7652,44.7723,13800.0
2010-06-09 12:45:00,63.5,63.64,63.49,63.62,10000.0,44.7652,44.8639,44.7582,44.8498,10000.0
2010-06-09 12:50:00,63.62,63.66,63.59,63.63,11600.0,44.8498,44.878,44.8286,44.8568,11600.0
2010-06-09 12:55:00,63.6,63.6,63.51,63.53,10600.0,44.8357,44.8357,44.7723,44.7864,10600.0
2010-06-09 13:00:00,63.52,63.57,63.44,63.45,13800.0,44.7793,44.8145,44.7229,44.73,13800.0
2010-06-09 13:05:00,63.46,63.53,63.46,63.52,14700.0,44.737,44.7864,44.737,44.7793,14700.0
2010-06-09 13:10:00,63.52,63.57,63.51,63.53,15800.0,44.7793,44.8145,44.7723,44.7864,15800.0
2010-06-09 13:15:00,63.52,63.62,63.48,63.62,14600.0,44.7793,44.8498,44.7511,44.8498,14600.0
2010-06-09 13:20:00,63.62,63.65,63.55,63.61,13500.0,44.8498,44.8709,44.8004,44.8427,13500.0
2010-06-09 13:25:00,63.61,63.67,63.52,63.54,14000.0,44.8427,44.885,44.7793,44.7934,14000.0
2010-06-09 13:30:00,63.55,63.6,63.44,63.47,19200.0,44.8004,44.8357,44.7229,44.7441,19200.0
2010-06-09 13:35:00,63.47,63.52,63.39,63.41,8500.0,44.7441,44.7793,44.6877,44.7018,8500.0
2010-06-09 13:40:00,63.37,63.48,63.34,63.48,15600.0,44.6736,44.7511,44.6524,44.7511,15600.0
2010-06-09 13:45:00,63.45,63.53,63.4,63.43,21600.0,44.73,44.7864,44.6947,44.7159,21600.0
2010-06-09 13:50:00,63.44,63.56,63.43,63.45,12400.0,44.7229,44.8075,44.7159,44.73,12400.0
2010-06-09 13:55:00,63.49,63.52,63.38,63.47,20500.0,44.7582,44.7793,44.6806,44.7441,20500.0
2010-06-09 14:00:00,63.46,63.53,63.33,63.37,20300.0,44.737,44.7864,44.6454,44.6736,20300.0
2010-06-09 14:05:00,63.38,63.38,63.23,63.34,17700.0,44.6806,44.6806,44.5749,44.6524,17700.0
2010-06-09 14:10:00,63.32,63.49,63.3,63.49,18400.0,44.6383,44.7582,44.6242,44.7582,18400.0
2010-06-09 14:15:00,63.5,63.52,63.41,63.52,16800.0,44.7652,44.7793,44.7018,44.7793,16800.0
2010-06-09 14:20:00,63.5,63.5,63.35,63.42,20200.0,44.7652,44.7652,44.6595,44.7088,20200.0
2010-06-09 14:25:00,63.43,63.54,63.33,63.51,13400.0,44.7159,44.7934,44.6454,44.7723,13400.0
2010-06-09 14:30:00,63.51,63.53,63.36,63.36,13100.0,44.7723,44.7864,44.6665,44.6665,13100.0
2010-06-09 14:35:00,63.37,63.46,63.36,63.46,17300.0,44.6736,44.737,44.6665,44.737,17300.0
2010-06-09 14:40:00,63.46,63.46,63.32,63.39,14800.0,44.737,44.737,44.6383,44.6877,14800.0
2010-06-09 14:45:00,63.36,63.44,63.21,63.26,17600.0,44.6665,44.7229,44.5608,44.596,17600.0
2010-06-09 14:50:00,63.26,63.26,63.1,63.1,12300.0,44.596,44.596,44.4832,44.4832,12300.0
2010-06-09 14:55:00,63.12,63.16,62.93,62.93,26600.0,44.4973,44.5255,44.3634,44.3634,26600.0
2010-06-09 15:00:00,62.93,63.06,62.89,63.0,25900.0,44.3634,44.455,44.3352,44.4127,25900.0
2010-06-09 15:05:00,62.97,63.11,62.96,63.04,21100.0,44.3916,44.4903,44.3845,44.4409,21100.0
2010-06-09 15:10:00,63.02,63.02,62.78,62.89,21000.0,44.4268,44.4268,44.2576,44.3352,21000.0
2010-06-09 15:15:00,62.89,62.9,62.65,62.7,23900.0,44.3352,44.3422,44.166,44.2012,23900.0
2010-06-09 15:20:00,62.66,62.83,62.58,62.81,26800.0,44.173,44.2929,44.1166,44.2788,26800.0
2010-06-09 15:25:00,62.84,63.0,62.81,62.98,33300.0,44.2999,44.4127,44.2788,44.3986,33300.0
2010-06-09 15:30:00,62.96,62.96,62.72,62.72,56600.0,44.3845,44.3845,44.2153,44.2153,56600.0
2010-06-09 15:35:00,62.72,62.81,62.46,62.54,61000.0,44.2153,44.2788,44.032,44.0884,61000.0
2010-06-09 15:40:00,62.55,62.63,62.46,62.52,70200.0,44.0955,44.1519,44.032,44.0743,70200.0
2010-06-09 15:45:00,62.51,62.57,62.34,62.47,104300.0,44.0673,44.1096,43.9474,44.0391,104300.0
2010-06-09 15:50:00,62.43,62.49,62.33,62.45,82900.0,44.0109,44.0532,43.9404,44.025,82900.0
2010-06-09 15:55:00,62.46,62.66,62.37,62.52,198200.0,44.032,44.173,43.9686,44.0743,198200.0
2010-06-10 09:30:00,63.3,64.17,63.3,63.58,35200.0,44.6242,45.2375,44.6242,44.8216,35200.0
2010-06-10 09:35:00,63.63,63.63,63.28,63.31,15700.0,44.8568,44.8568,44.6101,44.6313,15700.0
2010-06-10 09:40:00,63.39,63.46,63.27,63.4,11500.0,44.6877,44.737,44.6031,44.6947,11500.0
2010-06-10 09:45:00,63.4,63.76,63.39,63.72,29100.0,44.6947,44.9485,44.6877,44.9203,29100.0
2010-06-10 09:50:00,63.74,64.17,63.7,63.88,38600.0,44.9344,45.2375,44.9062,45.0331,38600.0
2010-06-10 09:55:00,63.95,64.04,63.76,64.0,35400.0,45.0824,45.1459,44.9485,45.1177,35400.0
2010-06-10 10:00:00,64.0,64.19,64.0,64.11,33700.0,45.1177,45.2516,45.1177,45.1952,33700.0
2010-06-10 10:05:00,64.12,64.18,64.06,64.07,31600.0,45.2023,45.2446,45.16,45.167,31600.0
2010-06-10 10:10:00,64.07,64.13,64.02,64.12,24000.0,45.167,45.2093,45.1318,45.2023,24000.0
2010-06-10 10:15:00,64.12,64.24,64.11,64.22,12800.0,45.2023,45.2869,45.1952,45.2728,12800.0
2010-06-10 10:20:00,64.2,64.21,63.84,63.93,57300.0,45.2587,45.2657,45.0049,45.0683,57300.0
2010-06-10 10:25:00,63.93,63.93,63.75,63.85,27800.0,45.0683,45.0683,44.9414,45.0119,27800.0
2010-06-10 10:30:00,63.83,64.03,63.79,64.01,19300.0,44.9978,45.1388,44.9696,45.1247,19300.0
2010-06-10 10:35:00,64.0,64.01,63.77,63.84,29600.0,45.1177,45.1247,44.9555,45.0049,29600.0
2010-06-10 10:40:00,63.81,63.89,63.76,63.89,26000.0,44.9837,45.0401,44.9485,45.0401,26000.0
2010-06-10 10:45:00,63.87,63.95,63.81,63.87,30100.0,45.026,45.0824,44.9837,45.026,30100.0
2010-06-10 10:50:00,63.87,63.9,63.75,63.75,18300.0,45.026,45.0472,44.9414,44.9414,18300.0
2010-06-10 10:55:00,63.75,63.83,63.7,63.78,15100.0,44.9414,44.9978,44.9062,44.9626,15100.0
2010-06-10 11:00:00,63.79,63.96,63.79,63.91,15500.0,44.9696,45.0895,44.9696,45.0542,15500.0
2010-06-10 11:05:00,63.91,64.01,63.9,63.94,13900.0,45.0542,45.1247,45.0472,45.0754,13900.0
2010-06-10 11:10:00,63.96,63.99,63.91,63.93,14600.0,45.0895,45.1106,45.0542,45.0683,14600.0
2010-06-10 11:15:00,63.91,63.94,63.84,63.84,13400.0,45.0542,45.0754,45.0049,45.0049,13400.0
2010-06-10 11:20:00,63.86,63.86,63.78,63.78,16500.0,45.019,45.019,44.9626,44.9626,16500.0
2010-06-10 11:25:00,63.79,63.82,63.74,63.74,14100.0,44.9696,44.9908,44.9344,44.9344,14100.0
2010-06-10 11:30:00,63.75,63.79,63.65,63.65,20100.0,44.9414,44.9696,44.8709,44.8709,20100.0
2010-06-10 11:35:00,63.64,63.68,63.6,63.63,21100.0,44.8639,44.8921,44.8357,44.8568,21100.0
2010-06-10 11:40:00,63.61,63.62,63.47,63.49,15100.0,44.8427,44.8498,44.7441,44.7582,15100.0
2010-06-10 11:45:00,63.48,63.5,63.4,63.42,26100.0,44.7511,44.7652,44.6947,44.7088,26100.0
2010-06-10 11:50:00,63.43,63.54,63.43,63.53,25300.0,44.7159,44.7934,44.7159,44.7864,25300.0
2010-06-10 11:55:00,63.51,63.61,63.51,63.59,15200.0,44.7723,44.8427,44.7723,44.8286,15200.0
2010-06-10 12:00:00,63.6,63.63,63.48,63.49,12900.0,44.8357,44.8568,44.7511,44.7582,12900.0
2010-06-10 12:05:00,63.48,63.5,63.38,63.41,10000.0,44.7511,44.7652,44.6806,44.7018,10000.0
2010-06-10 12:10:00,63.4,63.43,63.35,63.41,6900.0,44.6947,44.7159,44.6595,44.7018,6900.0
2010-06-10 12:15:00,63.42,63.52,63.4,63.4,9400.0,44.7088,44.7793,44.6947,44.6947,9400.0
2010-06-10 12:20:00,63.44,63.57,63.43,63.52,17900.0,44.7229,44.8145,44.7159,44.7793,17900.0
2010-06-10 12:25:00,63.56,63.67,63.53,63.63,11400.0,44.8075,44.885,44.7864,44.8568,11400.0
2010-06-10 12:30:00,63.64,63.71,63.6,63.62,11400.0,44.8639,44.9132,44.8357,44.8498,11400.0
2010-06-10 12:35:00,63.59,63.64,63.52,63.6,14200.0,44.8286,44.8639,44.7793,44.8357,14200.0
2010-06-10 12:40:00,63.6,63.6,63.45,63.45,11000.0,44.8357,44.8357,44.73,44.73,11000.0
2010-06-10 12:45:00,63.44,63.47,63.33,63.37,25100.0,44.7229,44.7441,44.6454,44.6736,25100.0
2010-06-10 12:50:00,63.38,63.48,63.34,63.46,11900.0,44.6806,44.7511,44.6524,44.737,11900.0
2010-06-10 12:55:00,63.46,63.48,63.36,63.43,17900.0,44.737,44.7511,44.6665,44.7159,17900.0
2010-06-10 13:00:00,63.43,63.43,63.24,63.3,24000.0,44.7159,44.7159,44.5819,44.6242,24000.0
2010-06-10 13:05:00,63.3,63.4,63.28,63.35,19700.0,44.6242,44.6947,44.6101,44.6595,19700.0
2010-06-10 13:10:00,63.36,63.5,63.36,63.5,12300.0,44.6665,44.7652,44.6665,44.7652,12300.0
2010-06-10 13:15:00,63.48,63.48,63.29,63.32,25300.0,44.7511,44.7511,44.6172,44.6383,25300.0
2010-06-10 13:20:00,63.33,63.39,63.3,63.34,10700.0,44.6454,44.6877,44.6242,44.6524,10700.0
2010-06-10 13:25:00,63.35,63.59,63.34,63.51,17200.0,44.6595,44.8286,44.6524,44.7723,17200.0
2010-06-10 13:30:00,63.52,63.67,63.49,63.6,17100.0,44.7793,44.885,44.7582,44.8357,17100.0
2010-06-10 13:35:00,63.6,63.68,63.53,63.68,11500.0,44.8357,44.8921,44.7864,44.8921,11500.0
2010-06-10 13:40:00,63.68,63.68,63.55,63.61,16700.0,44.8921,44.8921,44.8004,44.8427,16700.0
2010-06-10 13:45:00,63.6,63.8,63.6,63.8,26300.0,44.8357,44.9767,44.8357,44.9767,26300.0
2010-06-10 13:50:00,63.79,63.82,63.64,63.65,27800.0,44.9696,44.9908,44.8639,44.8709,27800.0
2010-06-10 13:55:00,63.63,63.64,63.54,63.58,16800.0,44.8568,44.8639,44.7934,44.8216,16800.0
2010-06-10 14:00:00,63.57,63.57,63.46,63.46,16900.0,44.8145,44.8145,44.737,44.737,16900.0
2010-06-10 14:05:00,63.48,63.49,63.35,63.4,15500.0,44.7511,44.7582,44.6595,44.6947,15500.0
2010-06-10 14:10:00,63.41,63.5,63.4,63.46,14600.0,44.7018,44.7652,44.6947,44.737,14600.0
2010-06-10 14:15:00,63.47,63.52,63.41,63.48,44100.0,44.7441,44.7793,44.7018,44.7511,44100.0
2010-06-10 14:20:00,63.52,63.59,63.48,63.56,14200.0,44.7793,44.8286,44.7511,44.8075,14200.0
2010-06-10 14:25:00,63.57,63.64,63.56,63.56,11500.0,44.8145,44.8639,44.8075,44.8075,11500.0
2010-06-10 14:30:00,63.56,63.67,63.56,63.62,20800.0,44.8075,44.885,44.8075,44.8498,20800.0
2010-06-10 14:35:00,63.62,63.72,63.61,63.66,22700.0,44.8498,44.9203,44.8427,44.878,22700.0
2010-06-10 14:40:00,63.66,63.83,63.66,63.8,40900.0,44.878,44.9978,44.878,44.9767,40900.0
2010-06-10 14:45:00,63.83,63.83,63.7,63.77,32800.0,44.9978,44.9978,44.9062,44.9555,32800.0
2010-06-10 14:50:00,63.79,63.8,63.75,63.75,20400.0,44.9696,44.9767,44.9414,44.9414,20400.0
2010-06-10 14:55:00,63.75,63.8,63.73,63.76,25700.0,44.9414,44.9767,44.9273,44.9485,25700.0
2010-06-10 15:00:00,63.75,63.79,63.71,63.72,52900.0,44.9414,44.9696,44.9132,44.9203,52900.0
2010-06-10 15:05:00,63.72,63.83,63.7,63.79,53800.0,44.9203,44.9978,44.9062,44.9696,53800.0
2010-06-10 15:10:00,63.78,63.8,63.69,63.75,25300.0,44.9626,44.9767,44.8991,44.9414,25300.0
2010-06-10 15:15:00,63.75,63.96,63.73,63.92,54700.0,44.9414,45.0895,44.9273,45.0613,54700.0
2010-06-10 15:20:00,63.9,63.98,63.8,63.9,76100.0,45.0472,45.1036,44.9767,45.0472,76100.0
2010-06-10 15:25:00,63.9,63.92,63.78,63.84,58500.0,45.0472,45.0613,44.9626,45.0049,58500.0
2010-06-10 15:30:00,63.84,63.93,63.8,63.85,53000.0,45.0049,45.0683,44.9767,45.0119,53000.0
2010-06-10 15:35:00,63.89,63.92,63.8,63.83,52500.0,45.0401,45.0613,44.9767,44.9978,52500.0
2010-06-10 15:40:00,63.82,64.01,63.81,63.99,72100.0,44.9908,45.1247,44.9837,45.1106,72100.0
2010-06-10 15:45:00,63.99,64.01,63.9,63.98,92000.0,45.1106,45.1247,45.0472,45.1036,92000.0
2010-06-10 15:50:00,63.98,64.15,63.95,64.15,133500.0,45.1036,45.2234,45.0824,45.2234,133500.0
2010-06-10 15:55:00,64.13,64.19,64.06,64.11,172600.0,45.2093,45.2516,45.16,45.1952,172600.0
2010-06-11 09:30:00,63.41,63.41,62.95,63.07,59500.0,44.7018,44.7018,44.3775,44.4621,59500.0
2010-06-11 09:35:00,63.04,63.29,63.0,63.23,34700.0,44.4409,44.6172,44.4127,44.5749,34700.0
2010-06-11 09:40:00,63.22,63.42,63.21,63.26,23900.0,44.5678,44.7088,44.5608,44.596,23900.0
2010-06-11 09:45:00,63.23,63.28,63.02,63.12,26100.0,44.5749,44.6101,44.4268,44.4973,26100.0
2010-06-11 09:50:00,63.14,63.36,63.11,63.22,29500.0,44.5114,44.6665,44.4903,44.5678,29500.0
2010-06-11 09:55:00,63.2,63.71,63.2,63.64,37600.0,44.5537,44.9132,44.5537,44.8639,37600.0
2010-06-11 10:00:00,63.65,63.76,63.43,63.74,44200.0,44.8709,44.9485,44.7159,44.9344,44200.0
2010-06-11 10:05:00,63.7,63.93,63.49,63.88,46800.0,44.9062,45.0683,44.7582,45.0331,46800.0
2010-06-11 10:10:00,63.91,64.08,63.88,63.93,46000.0,45.0542,45.1741,45.0331,45.0683,46000.0
2010-06-11 10:15:00,63.91,63.99,63.83,63.97,40300.0,45.0542,45.1106,44.9978,45.0965,40300.0
2010-06-11 10:20:00,63.97,63.98,63.82,63.85,51100.0,45.0965,45.1036,44.9908,45.0119,51100.0
2010-06-11 10:25:00,63.85,63.94,63.82,63.88,43600.0,45.0119,45.0754,44.9908,45.0331,43600.0
2010-06-11 10:30:00,63.88,64.04,63.88,63.99,46800.0,45.0331,45.1459,45.0331,45.1106,46800.0
2010-06-11 10:35:00,63.99,64.11,63.95,64.09,25300.0,45.1106,45.1952,45.0824,45.1811,25300.0
2010-06-11 10:40:00,64.09,64.19,64.04,64.17,15400.0,45.1811,45.2516,45.1459,45.2375,15400.0
2010-06-11 10:45:00,64.17,64.3,64.14,64.28,9900.0,45.2375,45.3292,45.2164,45.3151,9900.0
2010-06-11 10:50:00,64.27,64.28,64.04,64.08,31600.0,45.308,45.3151,45.1459,45.1741,31600.0
2010-06-11 10:55:00,64.09,64.17,64.02,64.14,21900.0,45.1811,45.2375,45.1318,45.2164,21900.0
2010-06-11 11:00:00,64.13,64.19,64.06,64.19,11400.0,45.2093,45.2516,45.16,45.2516,11400.0
2010-06-11 11:05:00,64.16,64.19,64.11,64.17,11600.0,45.2305,45.2516,45.1952,45.2375,11600.0
2010-06-11 11:10:00,64.17,64.22,64.04,64.04,20500.0,45.2375,45.2728,45.1459,45.1459,20500.0
2010-06-11 11:15:00,64.04,64.04,63.85,63.98,8400.0,45.1459,45.1459,45.0119,45.1036,8400.0
2010-06-11 11:20:00,63.98,64.04,63.96,63.98,10400.0,45.1036,45.1459,45.0895,45.1036,10400.0
2010-06-11 11:25:00,63.96,64.06,63.89,63.89,12400.0,45.0895,45.16,45.0401,45.0401,12400.0
2010-06-11 11:30:00,63.88,64.07,63.88,64.05,8500.0,45.0331,45.167,45.0331,45.1529,8500.0
2010-06-11 11:35:00,64.04,64.08,63.96,63.96,15700.0,45.1459,45.1741,45.0895,45.0895,15700.0
2010-06-11 11:40:00,63.97,63.98,63.86,63.88,18600.0,45.0965,45.1036,45.019,45.0331,18600.0
2010-06-11 11:45:00,63.9,63.99,63.88,63.97,9500.0,45.0472,45.1106,45.0331,45.0965,9500.0
2010-06-11 11:50:00,63.97,64.12,63.97,64.05,8900.0,45.0965,45.2023,45.0965,45.1529,8900.0
2010-06-11 11:55:00,64.03,64.18,64.02,64.18,11200.0,45.1388,45.2446,45.1318,45.2446,11200.0
2010-06-11 12:00:00,64.17,64.19,64.11,64.12,13600.0,45.2375,45.2516,45.1952,45.2023,13600.0
2010-06-11 12:05:00,64.11,64.18,64.09,64.18,8600.0,45.1952,45.2446,45.1811,45.2446,8600.0
2010-06-11 12:10:00,64.18,64.21,64.14,64.2,5500.0,45.2446,45.2657,45.2164,45.2587,5500.0
2010-06-11 12:15:00,64.22,64.22,64.17,64.18,9400.0,45.2728,45.2728,45.2375,45.2446,9400.0
2010-06-11 12:20:00,64.18,64.19,64.13,64.14,14400.0,45.2446,45.2516,45.2093,45.2164,14400.0
2010-06-11 12:25:00,64.13,64.13,64.05,64.13,11600.0,45.2093,45.2093,45.1529,45.2093,11600.0
2010-06-11 12:30:00,64.11,64.13,64.0,64.13,11100.0,45.1952,45.2093,45.1177,45.2093,11100.0
2010-06-11 12:35:00,64.13,64.18,64.09,64.12,14700.0,45.2093,45.2446,45.1811,45.2023,14700.0
2010-06-11 12:40:00,64.13,64.28,64.11,64.24,6300.0,45.2093,45.3151,45.1952,45.2869,6300.0
2010-06-11 12:45:00,64.24,64.33,64.2,64.33,7300.0,45.2869,45.3503,45.2587,45.3503,7300.0
2010-06-11 12:50:00,64.31,64.33,64.27,64.27,8900.0,45.3362,45.3503,45.308,45.308,8900.0
2010-06-11 12:55:00,64.22,64.33,64.22,64.26,12400.0,45.2728,45.3503,45.2728,45.301,12400.0
2010-06-11 13:00:00,64.25,64.36,64.25,64.36,11400.0,45.2939,45.3715,45.2939,45.3715,11400.0
2010-06-11 13:05:00,64.36,64.48,64.36,64.43,7700.0,45.3715,45.4561,45.3715,45.4208,7700.0
2010-06-11 13:10:00,64.45,64.47,64.39,64.45,12500.0,45.4349,45.449,45.3926,45.4349,12500.0
2010-06-11 13:15:00,64.45,64.51,64.45,64.48,7800.0,45.4349,45.4772,45.4349,45.4561,7800.0
2010-06-11 13:20:00,64.49,64.5,64.43,64.45,10500.0,45.4631,45.4702,45.4208,45.4349,10500.0
2010-06-11 13:25:00,64.44,64.49,64.39,64.39,14800.0,45.4279,45.4631,45.3926,45.3926,14800.0
2010-06-11 13:30:00,64.4,64.45,64.35,64.35,14000.0,45.3997,45.4349,45.3644,45.3644,14000.0
2010-06-11 13:35:00,64.35,64.45,64.33,64.39,36100.0,45.3644,45.4349,45.3503,45.3926,36100.0
2010-06-11 13:40:00,64.4,64.4,64.28,64.32,18200.0,45.3997,45.3997,45.3151,45.3433,18200.0
2010-06-11 13:45:00,64.31,64.33,64.22,64.22,14800.0,45.3362,45.3503,45.2728,45.2728,14800.0
2010-06-11 13:50:00,64.21,64.23,64.14,64.15,17300.0,45.2657,45.2798,45.2164,45.2234,17300.0
2010-06-11 13:55:00,64.16,64.26,64.16,64.21,11200.0,45.2305,45.301,45.2305,45.2657,11200.0
2010-06-11 14:00:00,64.21,64.31,64.16,64.28,17300.0,45.2657,45.3362,45.2305,45.3151,17300.0
2010-06-11 14:05:00,64.27,64.31,64.22,64.26,16900.0,45.308,45.3362,45.2728,45.301,16900.0
2010-06-11 14:10:00,64.26,64.29,64.18,64.18,8600.0,45.301,45.3221,45.2446,45.2446,8600.0
2010-06-11 14:15:00,64.18,64.2,63.97,63.99,31400.0,45.2446,45.2587,45.0965,45.1106,31400.0
2010-06-11 14:20:00,64.0,64.05,63.92,63.96,19600.0,45.1177,45.1529,45.0613,45.0895,19600.0
2010-06-11 14:25:00,63.97,63.97,63.9,63.97,11600.0,45.0965,45.0965,45.0472,45.0965,11600.0
2010-06-11 14:30:00,63.97,64.05,63.95,64.01,7600.0,45.0965,45.1529,45.0824,45.1247,7600.0
2010-06-11 14:35:00,64.01,64.04,63.97,63.99,19900.0,45.1247,45.1459,45.0965,45.1106,19900.0
2010-06-11 14:40:00,63.99,64.07,63.98,64.07,8300.0,45.1106,45.167,45.1036,45.167,8300.0
2010-06-11 14:45:00,64.09,64.18,64.08,64.1,24100.0,45.1811,45.2446,45.1741,45.1882,24100.0
2010-06-11 14:50:00,64.11,64.15,64.09,64.1,15100.0,45.1952,45.2234,45.1811,45.1882,15100.0
2010-06-11 14:55:00,64.11,64.16,64.07,64.11,16700.0,45.1952,45.2305,45.167,45.1952,16700.0
2010-06-11 15:00:00,64.12,64.17,64.11,64.11,28100.0,45.2023,45.2375,45.1952,45.1952,28100.0
2010-06-11 15:05:00,64.11,64.12,64.0,64.02,19700.0,45.1952,45.2023,45.1177,45.1318,19700.0
2010-06-11 15:10:00,64.01,64.1,63.98,64.07,21600.0,45.1247,45.1882,45.1036,45.167,21600.0
2010-06-11 15:15:00,64.08,64.17,64.06,64.11,14200.0,45.1741,45.2375,45.16,45.1952,14200.0
2010-06-11 15:20:00,64.1,64.14,64.07,64.11,22200.0,45.1882,45.2164,45.167,45.1952,22200.0
2010-06-11 15:25:00,64.14,64.34,64.13,64.26,39200.0,45.2164,45.3574,45.2093,45.301,39200.0
2010-06-11 15:30:00,64.24,64.35,64.21,64.27,28900.0,45.2869,45.3644,45.2657,45.308,28900.0
2010-06-11 15:35:00,64.27,64.36,64.25,64.36,24300.0,45.308,45.3715,45.2939,45.3715,24300.0
2010-06-11 15:40:00,64.36,64.49,64.35,64.48,33100.0,45.3715,45.4631,45.3644,45.4561,33100.0
2010-06-11 15:45:00,64.48,64.63,64.42,64.61,41100.0,45.4561,45.5618,45.4138,45.5477,41100.0
2010-06-11 15:50:00,64.61,64.65,64.5,64.65,55800.0,45.5477,45.5759,45.4702,45.5759,55800.0
2010-06-11 15:55:00,64.64,64.7,64.54,64.59,100600.0,45.5689,45.6112,45.4984,45.5336,100600.0
2010-06-14 09:30:00,65.13,65.13,64.53,64.85,57800.0,45.9143,45.9143,45.4913,45.7169,57800.0
2010-06-14 09:35:00,64.82,64.95,64.63,64.69,31900.0,45.6958,45.7874,45.5618,45.6041,31900.0
2010-06-14 09:40:00,64.67,64.84,64.61,64.74,13500.0,45.59,45.7099,45.5477,45.6394,13500.0
2010-06-14 09:45:00,64.75,64.75,64.65,64.69,20700.0,45.6464,45.6464,45.5759,45.6041,20700.0
2010-06-14 09:50:00,64.69,64.71,64.52,64.52,25600.0,45.6041,45.6182,45.4843,45.4843,25600.0
2010-06-14 09:55:00,64.52,64.68,64.49,64.65,28100.0,45.4843,45.5971,45.4631,45.5759,28100.0
2010-06-14 10:00:00,64.64,64.68,64.58,64.6,21700.0,45.5689,45.5971,45.5266,45.5407,21700.0
2010-06-14 10:05:00,64.6,64.74,64.59,64.62,24000.0,45.5407,45.6394,45.5336,45.5548,24000.0
2010-06-14 10:10:00,64.64,64.82,64.58,64.71,41800.0,45.5689,45.6958,45.5266,45.6182,41800.0
2010-06-14 10:15:00,64.71,64.98,64.69,64.94,15200.0,45.6182,45.8085,45.6041,45.7803,15200.0
2010-06-14 10:20:00,64.94,65.0,64.91,64.95,25400.0,45.7803,45.8226,45.7592,45.7874,25400.0
2010-06-14 10:25:00,64.94,65.03,64.9,65.02,21500.0,45.7803,45.8438,45.7522,45.8367,21500.0
2010-06-14 10:30:00,65.02,65.02,64.8,64.81,27300.0,45.8367,45.8367,45.6817,45.6887,27300.0
2010-06-14 10:35:00,64.81,64.83,64.72,64.8,20800.0,45.6887,45.7028,45.6253,45.6817,20800.0
2010-06-14 10:40:00,64.81,64.88,64.73,64.82,22100.0,45.6887,45.7381,45.6323,45.6958,22100.0
2010-06-14 10:45:00,64.79,64.83,64.73,64.82,23100.0,45.6746,45.7028,45.6323,45.6958,23100.0
2010-06-14 10:50:00,64.83,64.99,64.82,64.95,15100.0,45.7028,45.8156,45.6958,45.7874,15100.0
2010-06-14 10:55:00,64.96,65.18,64.96,65.17,16800.0,45.7944,45.9495,45.7944,45.9425,16800.0
2010-06-14 11:00:00,65.16,65.16,65.08,65.14,13700.0,45.9354,45.9354,45.879,45.9213,13700.0
2010-06-14 11:05:00,65.17,65.31,65.17,65.3,10300.0,45.9425,46.0412,45.9425,46.0341,10300.0
2010-06-14 11:10:00,65.31,65.35,65.26,65.32,10200.0,46.0412,46.0694,46.0059,46.0482,10200.0
2010-06-14 11:15:00,65.33,65.33,65.22,65.25,15100.0,46.0553,46.0553,45.9777,45.9989,15100.0
2010-06-14 11:20:00,65.26,65.41,65.26,65.38,6700.0,46.0059,46.1117,46.0059,46.0905,6700.0
2010-06-14 11:25:00,65.39,65.4,65.21,65.24,9900.0,46.0976,46.1046,45.9707,45.9918,9900.0
2010-06-14 11:30:00,65.23,65.27,65.17,65.18,10900.0,45.9848,46.013,45.9425,45.9495,10900.0
2010-06-14 11:35:00,65.2,65.2,65.1,65.11,34900.0,45.9636,45.9636,45.8931,45.9002,34900.0
2010-06-14 11:40:00,65.12,65.25,65.1,65.24,15000.0,45.9072,45.9989,45.8931,45.9918,15000.0
2010-06-14 11:45:00,65.24,65.31,65.21,65.28,13500.0,45.9918,46.0412,45.9707,46.02,13500.0
2010-06-14 11:50:00,65.28,65.32,65.27,65.29,10300.0,46.02,46.0482,46.013,46.0271,10300.0
2010-06-14 11:55:00,65.3,65.31,65.26,65.27,7100.0,46.0341,46.0412,46.0059,46.013,7100.0
2010-06-14 12:00:00,65.26,65.26,65.21,65.24,19800.0,46.0059,46.0059,45.9707,45.9918,19800.0
2010-06-14 12:05:00,65.24,65.24,65.18,65.22,20000.0,45.9918,45.9918,45.9495,45.9777,20000.0
2010-06-14 12:10:00,65.22,65.25,65.16,65.23,13400.0,45.9777,45.9989,45.9354,45.9848,13400.0
2010-06-14 12:15:00,65.22,65.22,65.14,65.15,14600.0,45.9777,45.9777,45.9213,45.9284,14600.0
2010-06-14 12:20:00,65.15,65.19,65.14,65.18,7200.0,45.9284,45.9566,45.9213,45.9495,7200.0
2010-06-14 12:25:00,65.18,65.25,65.18,65.23,9800.0,45.9495,45.9989,45.9495,45.9848,9800.0
2010-06-14 12:30:00,65.25,65.26,65.22,65.25,16100.0,45.9989,46.0059,45.9777,45.9989,16100.0
2010-06-14 12:35:00,65.23,65.25,65.15,65.15,18500.0,45.9848,45.9989,45.9284,45.9284,18500.0
2010-06-14 12:40:00,65.15,65.2,65.14,65.2,5700.0,45.9284,45.9636,45.9213,45.9636,5700.0
2010-06-14 12:45:00,65.2,65.21,65.05,65.06,17100.0,45.9636,45.9707,45.8579,45.8649,17100.0
2010-06-14 12:50:00,65.06,65.07,64.96,64.98,12400.0,45.8649,45.872,45.7944,45.8085,12400.0
2010-06-14 12:55:00,64.99,65.0,64.89,64.89,13500.0,45.8156,45.8226,45.7451,45.7451,13500.0
2010-06-14 13:00:00,64.89,65.01,64.89,64.99,8900.0,45.7451,45.8297,45.7451,45.8156,8900.0
2010-06-14 13:05:00,64.99,65.01,64.82,64.9,28100.0,45.8156,45.8297,45.6958,45.7522,28100.0
2010-06-14 13:10:00,64.91,64.98,64.83,64.95,25000.0,45.7592,45.8085,45.7028,45.7874,25000.0
2010-06-14 13:15:00,64.98,65.06,64.95,65.0,15200.0,45.8085,45.8649,45.7874,45.8226,15200.0
2010-06-14 13:20:00,65.02,65.08,65.0,65.06,10100.0,45.8367,45.879,45.8226,45.8649,10100.0
2010-06-14 13:25:00,65.06,65.06,64.98,65.0,8800.0,45.8649,45.8649,45.8085,45.8226,8800.0
2010-06-14 13:30:00,65.01,65.06,65.01,65.03,6300.0,45.8297,45.8649,45.8297,45.8438,6300.0
2010-06-14 13:35:00,65.02,65.14,65.02,65.11,10100.0,45.8367,45.9213,45.8367,45.9002,10100.0
2010-06-14 13:40:00,65.11,65.11,65.04,65.05,11800.0,45.9002,45.9002,45.8508,45.8579,11800.0
2010-06-14 13:45:00,65.05,65.08,64.99,64.99,12000.0,45.8579,45.879,45.8156,45.8156,12000.0
2010-06-14 13:50:00,64.98,64.98,64.8,64.82,42500.0,45.8085,45.8085,45.6817,45.6958,42500.0
2010-06-14 13:55:00,64.81,64.84,64.7,64.7,17400.0,45.6887,45.7099,45.6112,45.6112,17400.0
2010-06-14 14:00:00,64.69,64.76,64.62,64.67,21700.0,45.6041,45.6535,45.5548,45.59,21700.0
2010-06-14 14:05:00,64.66,64.71,64.58,64.71,15900.0,45.583,45.6182,45.5266,45.6182,15900.0
2010-06-14 14:10:00,64.69,64.77,64.69,64.71,9600.0,45.6041,45.6605,45.6041,45.6182,9600.0
2010-06-14 14:15:00,64.73,64.73,64.53,64.61,13800.0,45.6323,45.6323,45.4913,45.5477,13800.0
2010-06-14 14:20:00,64.63,64.67,64.52,64.67,10600.0,45.5618,45.59,45.4843,45.59,10600.0
2010-06-14 14:25:00,64.68,64.73,64.66,64.71,11600.0,45.5971,45.6323,45.583,45.6182,11600.0
2010-06-14 14:30:00,64.73,64.73,64.55,64.56,24800.0,45.6323,45.6323,45.5054,45.5125,24800.0
2010-06-14 14:35:00,64.55,64.58,64.46,64.49,28800.0,45.5054,45.5266,45.442,45.4631,28800.0
2010-06-14 14:40:00,64.49,64.57,64.43,64.56,24000.0,45.4631,45.5195,45.4208,45.5125,24000.0
2010-06-14 14:45:00,64.57,64.65,64.53,64.64,27000.0,45.5195,45.5759,45.4913,45.5689,27000.0
2010-06-14 14:50:00,64.64,64.75,64.63,64.73,13700.0,45.5689,45.6464,45.5618,45.6323,13700.0
2010-06-14 14:55:00,64.72,64.72,64.65,64.71,14800.0,45.6253,45.6253,45.5759,45.6182,14800.0
2010-06-14 15:00:00,64.7,64.77,64.64,64.64,20600.0,45.6112,45.6605,45.5689,45.5689,20600.0
2010-06-14 15:05:00,64.64,64.76,64.62,64.74,27100.0,45.5689,45.6535,45.5548,45.6394,27100.0
2010-06-14 15:10:00,64.74,64.76,64.71,64.73,11600.0,45.6394,45.6535,45.6182,45.6323,11600.0
2010-06-14 15:15:00,64.74,64.88,64.71,64.8,13400.0,45.6394,45.7381,45.6182,45.6817,13400.0
2010-06-14 15:20:00,64.8,64.81,64.64,64.65,20500.0,45.6817,45.6887,45.5689,45.5759,20500.0
2010-06-14 15:25:00,64.65,64.68,64.56,64.63,20100.0,45.5759,45.5971,45.5125,45.5618,20100.0
2010-06-14 15:30:00,64.65,64.65,64.41,64.41,40700.0,45.5759,45.5759,45.4067,45.4067,40700.0
2010-06-14 15:35:00,64.43,64.45,64.32,64.35,23900.0,45.4208,45.4349,45.3433,45.3644,23900.0
2010-06-14 15:40:00,64.36,64.44,64.26,64.41,34300.0,45.3715,45.4279,45.301,45.4067,34300.0
2010-06-14 15:45:00,64.43,64.53,64.33,64.4,58500.0,45.4208,45.4913,45.3503,45.3997,58500.0
2010-06-14 15:50:00,64.4,64.4,64.15,64.24,52300.0,45.3997,45.3997,45.2234,45.2869,52300.0
2010-06-14 15:55:00,64.25,64.32,64.23,64.28,102200.0,45.2939,45.3433,45.2798,45.3151,102200.0
2010-06-15 09:30:00,64.89,64.97,64.65,64.88,21500.0,45.7451,45.8015,45.5759,45.7381,21500.0
2010-06-15 09:35:00,64.84,65.37,64.84,65.3,36300.0,45.7099,46.0835,45.7099,46.0341,36300.0
2010-06-15 09:40:00,65.34,65.47,65.28,65.41,22000.0,46.0623,46.154,46.02,46.1117,22000.0
2010-06-15 09:45:00,65.45,65.54,65.31,65.37,13700.0,46.1399,46.2033,46.0412,46.0835,13700.0
2010-06-15 09:50:00,65.36,65.51,65.28,65.51,24400.0,46.0764,46.1822,46.02,46.1822,24400.0
2010-06-15 09:55:00,65.51,65.57,65.45,65.45,17800.0,46.1822,46.2245,46.1399,46.1399,17800.0
2010-06-15 10:00:00,65.43,65.5,65.34,65.45,18900.0,46.1258,46.1751,46.0623,46.1399,18900.0
2010-06-15 10:05:00,65.42,65.53,65.33,65.33,24600.0,46.1187,46.1963,46.0553,46.0553,24600.0
2010-06-15 10:10:00,65.33,65.44,65.27,65.41,45100.0,46.0553,46.1328,46.013,46.1117,45100.0
2010-06-15 10:15:00,65.4,65.45,65.3,65.43,18400.0,46.1046,46.1399,46.0341,46.1258,18400.0
2010-06-15 10:20:00,65.45,65.49,65.39,65.43,11900.0,46.1399,46.1681,46.0976,46.1258,11900.0
2010-06-15 10:25:00,65.46,65.64,65.43,65.57,15500.0,46.1469,46.2738,46.1258,46.2245,15500.0
2010-06-15 10:30:00,65.56,65.59,65.53,65.56,9000.0,46.2174,46.2386,46.1963,46.2174,9000.0
2010-06-15 10:35:00,65.57,65.67,65.55,65.55,24800.0,46.2245,46.295,46.2104,46.2104,24800.0
2010-06-15 10:40:00,65.54,65.7,65.5,65.68,19700.0,46.2033,46.3161,46.1751,46.302,19700.0
2010-06-15 10:45:00,65.69,65.73,65.62,65.71,42700.0,46.3091,46.3373,46.2597,46.3232,42700.0
2010-06-15 10:50:00,65.7,65.7,65.61,65.68,8600.0,46.3161,46.3161,46.2527,46.302,8600.0
2010-06-15 10:55:00,65.68,65.73,65.58,65.65,15000.0,46.302,46.3373,46.2315,46.2809,15000.0
2010-06-15 11:00:00,65.65,65.69,65.61,65.64,11100.0,46.2809,46.3091,46.2527,46.2738,11100.0
2010-06-15 11:05:00,65.65,65.65,65.5,65.6,26800.0,46.2809,46.2809,46.1751,46.2456,26800.0
2010-06-15 11:10:00,65.61,65.65,65.56,65.61,22600.0,46.2527,46.2809,46.2174,46.2527,22600.0
2010-06-15 11:15:00,65.61,65.67,65.61,65.65,23400.0,46.2527,46.295,46.2527,46.2809,23400.0
2010-06-15 11:20:00,65.66,65.69,65.64,65.67,12400.0,46.2879,46.3091,46.2738,46.295,12400.0
2010-06-15 11:25:00,65.68,65.69,65.55,65.59,13900.0,46.302,46.3091,46.2104,46.2386,13900.0
2010-06-15 11:30:00,65.58,65.59,65.5,65.52,12700.0,46.2315,46.2386,46.1751,46.1892,12700.0
2010-06-15 11:35:00,65.52,65.56,65.47,65.48,13700.0,46.1892,46.2174,46.154,46.161,13700.0
2010-06-15 11:40:00,65.5,65.65,65.49,65.65,22200.0,46.1751,46.2809,46.1681,46.2809,22200.0
2010-06-15 11:45:00,65.65,65.7,65.61,65.64,38500.0,46.2809,46.3161,46.2527,46.2738,38500.0
2010-06-15 11:50:00,65.63,65.76,65.63,65.74,23800.0,46.2668,46.3584,46.2668,46.3443,23800.0
2010-06-15 11:55:00,65.72,65.76,65.67,65.71,17900.0,46.3302,46.3584,46.295,46.3232,17900.0
2010-06-15 12:00:00,65.71,65.78,65.71,65.76,14700.0,46.3232,46.3725,46.3232,46.3584,14700.0
2010-06-15 12:05:00,65.76,65.9,65.76,65.87,26600.0,46.3584,46.4571,46.3584,46.436,26600.0
2010-06-15 12:10:00,65.87,65.91,65.79,65.91,15800.0,46.436,46.4642,46.3796,46.4642,15800.0
2010-06-15 12:15:00,65.88,65.92,65.85,65.91,20800.0,46.443,46.4712,46.4219,46.4642,20800.0
2010-06-15 12:20:00,65.9,65.93,65.79,65.8,16100.0,46.4571,46.4783,46.3796,46.3866,16100.0
2010-06-15 12:25:00,65.79,65.85,65.79,65.85,11100.0,46.3796,46.4219,46.3796,46.4219,11100.0
2010-06-15 12:30:00,65.84,65.93,65.81,65.91,16100.0,46.4148,46.4783,46.3937,46.4642,16100.0
2010-06-15 12:35:00,65.91,66.0,65.85,65.85,28500.0,46.4642,46.5276,46.4219,46.4219,28500.0
2010-06-15 12:40:00,65.87,65.89,65.79,65.89,13500.0,46.436,46.4501,46.3796,46.4501,13500.0
2010-06-15 12:45:00,65.87,65.96,65.84,65.92,23100.0,46.436,46.4994,46.4148,46.4712,23100.0
2010-06-15 12:50:00,65.92,65.96,65.92,65.96,6100.0,46.4712,46.4994,46.4712,46.4994,6100.0
2010-06-15 12:55:00,65.96,66.06,65.93,66.04,33900.0,46.4994,46.5699,46.4783,46.5558,33900.0
2010-06-15 13:00:00,66.04,66.04,65.95,65.98,20100.0,46.5558,46.5558,46.4924,46.5135,20100.0
2010-06-15 13:05:00,65.97,65.97,65.81,65.82,14800.0,46.5065,46.5065,46.3937,46.4007,14800.0
2010-06-15 13:10:00,65.82,65.98,65.8,65.98,20200.0,46.4007,46.5135,46.3866,46.5135,20200.0
2010-06-15 13:15:00,65.98,66.13,65.98,66.12,23900.0,46.5135,46.6193,46.5135,46.6122,23900.0
2010-06-15 13:20:00,66.12,66.16,66.08,66.1,14700.0,46.6122,46.6404,46.584,46.5981,14700.0
2010-06-15 13:25:00,66.1,66.1,66.05,66.09,8700.0,46.5981,46.5981,46.5629,46.5911,8700.0
2010-06-15 13:30:00,66.08,66.15,66.06,66.12,11100.0,46.584,46.6334,46.5699,46.6122,11100.0
2010-06-15 13:35:00,66.13,66.19,66.02,66.02,20100.0,46.6193,46.6616,46.5417,46.5417,20100.0
2010-06-15 13:40:00,66.02,66.03,65.94,65.96,11900.0,46.5417,46.5488,46.4853,46.4994,11900.0
2010-06-15 13:45:00,65.96,66.04,65.95,66.02,14000.0,46.4994,46.5558,46.4924,46.5417,14000.0
2010-06-15 13:50:00,66.02,66.04,66.0,66.0,9900.0,46.5417,46.5558,46.5276,46.5276,9900.0
2010-06-15 13:55:00,66.01,66.12,65.97,66.11,19700.0,46.5347,46.6122,46.5065,46.6052,19700.0
2010-06-15 14:00:00,66.11,66.18,66.1,66.16,12300.0,46.6052,46.6545,46.5981,46.6404,12300.0
2010-06-15 14:05:00,66.15,66.21,66.08,66.21,19000.0,46.6334,46.6757,46.584,46.6757,19000.0
2010-06-15 14:10:00,66.21,66.21,66.1,66.11,19600.0,46.6757,46.6757,46.5981,46.6052,19600.0
2010-06-15 14:15:00,66.11,66.33,66.11,66.3,19000.0,46.6052,46.7602,46.6052,46.7391,19000.0
2010-06-15 14:20:00,66.31,66.37,66.31,66.35,16600.0,46.7461,46.7884,46.7461,46.7743,16600.0
2010-06-15 14:25:00,66.33,66.36,66.31,66.33,8100.0,46.7602,46.7814,46.7461,46.7602,8100.0
2010-06-15 14:30:00,66.32,66.33,66.24,66.24,12800.0,46.7532,46.7602,46.6968,46.6968,12800.0
2010-06-15 14:35:00,66.24,66.31,66.22,66.25,15000.0,46.6968,46.7461,46.6827,46.7039,15000.0
2010-06-15 14:40:00,66.25,66.28,66.2,66.28,22500.0,46.7039,46.725,46.6686,46.725,22500.0
2010-06-15 14:45:00,66.29,66.31,66.22,66.29,32000.0,46.7321,46.7461,46.6827,46.7321,32000.0
2010-06-15 14:50:00,66.3,66.33,66.23,66.25,22800.0,46.7391,46.7602,46.6898,46.7039,22800.0
2010-06-15 14:55:00,66.24,66.3,66.23,66.29,18300.0,46.6968,46.7391,46.6898,46.7321,18300.0
2010-06-15 15:00:00,66.29,66.31,66.16,66.18,46600.0,46.7321,46.7461,46.6404,46.6545,46600.0
2010-06-15 15:05:00,66.17,66.27,66.16,66.21,37000.0,46.6475,46.718,46.6404,46.6757,37000.0
2010-06-15 15:10:00,66.22,66.27,66.21,66.23,15900.0,46.6827,46.718,46.6757,46.6898,15900.0
2010-06-15 15:15:00,66.23,66.41,66.23,66.36,22500.0,46.6898,46.8166,46.6898,46.7814,22500.0
2010-06-15 15:20:00,66.37,66.45,66.36,66.43,31800.0,46.7884,46.8448,46.7814,46.8307,31800.0
2010-06-15 15:25:00,66.43,66.52,66.39,66.5,23400.0,46.8307,46.8942,46.8025,46.8801,23400.0
2010-06-15 15:30:00,66.5,66.51,66.42,66.43,19100.0,46.8801,46.8871,46.8237,46.8307,19100.0
2010-06-15 15:35:00,66.42,66.59,66.42,66.55,68500.0,46.8237,46.9435,46.8237,46.9153,68500.0
2010-06-15 15:40:00,66.55,66.63,66.54,66.62,28300.0,46.9153,46.9717,46.9083,46.9647,28300.0
2010-06-15 15:45:00,66.61,66.61,66.48,66.59,43400.0,46.9576,46.9576,46.866,46.9435,43400.0
2010-06-15 15:50:00,66.59,66.66,66.57,66.65,73200.0,46.9435,46.9929,46.9294,46.9858,73200.0
2010-06-15 15:55:00,66.67,66.67,66.58,66.64,90500.0,46.9999,46.9999,46.9365,46.9788,90500.0
2010-06-16 09:30:00,66.1,66.33,66.0,66.15,22600.0,46.5981,46.7602,46.5276,46.6334,22600.0
2010-06-16 09:35:00,66.13,66.34,66.02,66.34,25800.0,46.6193,46.7673,46.5417,46.7673,25800.0
2010-06-16 09:40:00,66.34,66.49,66.24,66.48,19300.0,46.7673,46.873,46.6968,46.866,19300.0
2010-06-16 09:45:00,66.44,66.52,66.26,66.33,8800.0,46.8378,46.8942,46.7109,46.7602,8800.0
2010-06-16 09:50:00,66.33,66.41,66.15,66.21,11600.0,46.7602,46.8166,46.6334,46.6757,11600.0
2010-06-16 09:55:00,66.2,66.34,66.2,66.34,19700.0,46.6686,46.7673,46.6686,46.7673,19700.0
2010-06-16 10:00:00,66.38,66.5,66.35,66.43,25600.0,46.7955,46.8801,46.7743,46.8307,25600.0
2010-06-16 10:05:00,66.44,66.5,66.32,66.32,31400.0,46.8378,46.8801,46.7532,46.7532,31400.0
2010-06-16 10:10:00,66.33,66.35,66.26,66.33,16100.0,46.7602,46.7743,46.7109,46.7602,16100.0
2010-06-16 10:15:00,66.34,66.34,66.2,66.31,19400.0,46.7673,46.7673,46.6686,46.7461,19400.0
2010-06-16 10:20:00,66.32,66.32,66.19,66.23,12500.0,46.7532,46.7532,46.6616,46.6898,12500.0
2010-06-16 10:25:00,66.22,66.22,66.1,66.16,21800.0,46.6827,46.6827,46.5981,46.6404,21800.0
2010-06-16 10:30:00,66.16,66.21,66.05,66.16,10100.0,46.6404,46.6757,46.5629,46.6404,10100.0
2010-06-16 10:35:00,66.15,66.17,66.06,66.07,22500.0,46.6334,46.6475,46.5699,46.577,22500.0
2010-06-16 10:40:00,66.08,66.12,66.07,66.1,20200.0,46.584,46.6122,46.577,46.5981,20200.0
2010-06-16 10:45:00,66.12,66.12,66.07,66.1,5100.0,46.6122,46.6122,46.577,46.5981,5100.0
2010-06-16 10:50:00,66.1,66.1,66.03,66.08,12500.0,46.5981,46.5981,46.5488,46.584,12500.0
2010-06-16 10:55:00,66.09,66.24,66.07,66.19,10400.0,46.5911,46.6968,46.577,46.6616,10400.0
2010-06-16 11:00:00,66.18,66.2,66.1,66.12,6900.0,46.6545,46.6686,46.5981,46.6122,6900.0
2010-06-16 11:05:00,66.11,66.26,66.11,66.18,12200.0,46.6052,46.7109,46.6052,46.6545,12200.0
2010-06-16 11:10:00,66.19,66.26,66.18,66.26,4300.0,46.6616,46.7109,46.6545,46.7109,4300.0
2010-06-16 11:15:00,66.25,66.32,66.25,66.31,7700.0,46.7039,46.7532,46.7039,46.7461,7700.0
2010-06-16 11:20:00,66.31,66.34,66.24,66.3,8000.0,46.7461,46.7673,46.6968,46.7391,8000.0
2010-06-16 11:25:00,66.3,66.38,66.29,66.32,9100.0,46.7391,46.7955,46.7321,46.7532,9100.0
2010-06-16 11:30:00,66.31,66.34,66.25,66.26,6800.0,46.7461,46.7673,46.7039,46.7109,6800.0
2010-06-16 11:35:00,66.27,66.35,66.25,66.33,6800.0,46.718,46.7743,46.7039,46.7602,6800.0
2010-06-16 11:40:00,66.32,66.35,66.22,66.23,10200.0,46.7532,46.7743,46.6827,46.6898,10200.0
2010-06-16 11:45:00,66.23,66.24,66.12,66.19,14500.0,46.6898,46.6968,46.6122,46.6616,14500.0
2010-06-16 11:50:00,66.2,66.27,66.15,66.23,9700.0,46.6686,46.718,46.6334,46.6898,9700.0
2010-06-16 11:55:00,66.25,66.27,66.19,66.26,9700.0,46.7039,46.718,46.6616,46.7109,9700.0
2010-06-16 12:00:00,66.29,66.61,66.29,66.58,13600.0,46.7321,46.9576,46.7321,46.9365,13600.0
2010-06-16 12:05:00,66.57,66.57,66.5,66.56,24500.0,46.9294,46.9294,46.8801,46.9224,24500.0
2010-06-16 12:10:00,66.55,66.6,66.42,66.42,28900.0,46.9153,46.9506,46.8237,46.8237,28900.0
2010-06-16 12:15:00,66.42,66.43,66.34,66.37,9100.0,46.8237,46.8307,46.7673,46.7884,9100.0
2010-06-16 12:20:00,66.4,66.43,66.36,66.4,12500.0,46.8096,46.8307,46.7814,46.8096,12500.0
2010-06-16 12:25:00,66.4,66.4,66.38,66.39,7300.0,46.8096,46.8096,46.7955,46.8025,7300.0
2010-06-16 12:30:00,66.39,66.39,66.3,66.3,10500.0,46.8025,46.8025,46.7391,46.7391,10500.0
2010-06-16 12:35:00,66.3,66.31,66.17,66.17,33800.0,46.7391,46.7461,46.6475,46.6475,33800.0
2010-06-16 12:40:00,66.18,66.18,65.97,66.03,85800.0,46.6545,46.6545,46.5065,46.5488,85800.0
2010-06-16 12:45:00,66.04,66.06,65.87,65.9,38200.0,46.5558,46.5699,46.436,46.4571,38200.0
2010-06-16 12:50:00,65.9,66.01,65.9,65.95,25400.0,46.4571,46.5347,46.4571,46.4924,25400.0
2010-06-16 12:55:00,65.95,66.04,65.95,66.04,10000.0,46.4924,46.5558,46.4924,46.5558,10000.0
2010-06-16 13:00:00,66.04,66.1,66.0,66.1,13100.0,46.5558,46.5981,46.5276,46.5981,13100.0
2010-06-16 13:05:00,66.09,66.13,66.06,66.12,6500.0,46.5911,46.6193,46.5699,46.6122,6500.0
2010-06-16 13:10:00,66.12,66.15,66.07,66.09,11300.0,46.6122,46.6334,46.577,46.5911,11300.0
2010-06-16 13:15:00,66.06,66.09,65.99,66.02,8900.0,46.5699,46.5911,46.5206,46.5417,8900.0
2010-06-16 13:20:00,66.03,66.13,66.0,66.1,24300.0,46.5488,46.6193,46.5276,46.5981,24300.0
2010-06-16 13:25:00,66.1,66.12,66.07,66.09,4900.0,46.5981,46.6122,46.577,46.5911,4900.0
2010-06-16 13:30:00,66.11,66.14,66.08,66.14,8400.0,46.6052,46.6263,46.584,46.6263,8400.0
2010-06-16 13:35:00,66.14,66.25,66.12,66.23,9200.0,46.6263,46.7039,46.6122,46.6898,9200.0
2010-06-16 13:40:00,66.22,66.22,66.13,66.17,24400.0,46.6827,46.6827,46.6193,46.6475,24400.0
2010-06-16 13:45:00,66.18,66.26,66.16,66.25,11200.0,46.6545,46.7109,46.6404,46.7039,11200.0
2010-06-16 13:50:00,66.27,66.34,66.26,66.33,14400.0,46.718,46.7673,46.7109,46.7602,14400.0
2010-06-16 13:55:00,66.33,66.39,66.32,66.36,14700.0,46.7602,46.8025,46.7532,46.7814,14700.0
2010-06-16 14:00:00,66.36,66.53,66.36,66.51,13200.0,46.7814,46.9012,46.7814,46.8871,13200.0
2010-06-16 14:05:00,66.51,66.54,66.46,66.52,9700.0,46.8871,46.9083,46.8519,46.8942,9700.0
2010-06-16 14:10:00,66.52,66.54,66.38,66.41,9400.0,46.8942,46.9083,46.7955,46.8166,9400.0
2010-06-16 14:15:00,66.41,66.42,66.37,66.4,8600.0,46.8166,46.8237,46.7884,46.8096,8600.0
2010-06-16 14:20:00,66.41,66.43,66.35,66.35,12100.0,46.8166,46.8307,46.7743,46.7743,12100.0
2010-06-16 14:25:00,66.35,66.4,66.34,66.39,9300.0,46.7743,46.8096,46.7673,46.8025,9300.0
2010-06-16 14:30:00,66.39,66.5,66.37,66.39,14100.0,46.8025,46.8801,46.7884,46.8025,14100.0
2010-06-16 14:35:00,66.38,66.38,66.28,66.31,18000.0,46.7955,46.7955,46.725,46.7461,18000.0
2010-06-16 14:40:00,66.3,66.37,66.26,66.31,14800.0,46.7391,46.7884,46.7109,46.7461,14800.0
2010-06-16 14:45:00,66.3,66.47,66.29,66.47,10900.0,46.7391,46.8589,46.7321,46.8589,10900.0
2010-06-16 14:50:00,66.46,66.46,66.3,66.39,22900.0,46.8519,46.8519,46.7391,46.8025,22900.0
2010-06-16 14:55:00,66.39,66.41,66.26,66.35,11500.0,46.8025,46.8166,46.7109,46.7743,11500.0
2010-06-16 15:00:00,66.38,66.38,66.22,66.26,16400.0,46.7955,46.7955,46.6827,46.7109,16400.0
2010-06-16 15:05:00,66.26,66.33,66.24,66.27,11900.0,46.7109,46.7602,46.6968,46.718,11900.0
2010-06-16 15:10:00,66.27,66.34,66.25,66.28,11100.0,46.718,46.7673,46.7039,46.725,11100.0
2010-06-16 15:15:00,66.28,66.31,66.12,66.13,21700.0,46.725,46.7461,46.6122,46.6193,21700.0
2010-06-16 15:20:00,66.13,66.18,65.99,66.0,35500.0,46.6193,46.6545,46.5206,46.5276,35500.0
2010-06-16 15:25:00,66.02,66.16,66.01,66.01,29800.0,46.5417,46.6404,46.5347,46.5347,29800.0
2010-06-16 15:30:00,66.02,66.11,65.97,66.07,32900.0,46.5417,46.6052,46.5065,46.577,32900.0
2010-06-16 15:35:00,66.08,66.24,66.05,66.2,27000.0,46.584,46.6968,46.5629,46.6686,27000.0
2010-06-16 15:40:00,66.2,66.25,66.06,66.19,34600.0,46.6686,46.7039,46.5699,46.6616,34600.0
2010-06-16 15:45:00,66.2,66.34,66.17,66.29,44900.0,46.6686,46.7673,46.6475,46.7321,44900.0
2010-06-16 15:50:00,66.28,66.3,66.16,66.17,60300.0,46.725,46.7391,46.6404,46.6475,60300.0
2010-06-16 15:55:00,66.18,66.27,66.18,66.25,75600.0,46.6545,46.718,46.6545,46.7039,75600.0
2010-06-17 09:30:00,66.22,66.29,66.12,66.2,20000.0,46.6827,46.7321,46.6122,46.6686,20000.0
2010-06-17 09:35:00,66.19,66.54,66.19,66.54,17300.0,46.6616,46.9083,46.6616,46.9083,17300.0
2010-06-17 09:40:00,66.53,66.55,66.4,66.49,17900.0,46.9012,46.9153,46.8096,46.873,17900.0
2010-06-17 09:45:00,66.52,66.53,66.34,66.34,19700.0,46.8942,46.9012,46.7673,46.7673,19700.0
2010-06-17 09:50:00,66.33,66.33,66.15,66.19,18000.0,46.7602,46.7602,46.6334,46.6616,18000.0
2010-06-17 09:55:00,66.18,66.26,66.18,66.18,26300.0,46.6545,46.7109,46.6545,46.6545,26300.0
2010-06-17 10:00:00,66.16,66.18,65.82,65.91,35300.0,46.6404,46.6545,46.4007,46.4642,35300.0
2010-06-17 10:05:00,65.93,66.09,65.89,65.9,21300.0,46.4783,46.5911,46.4501,46.4571,21300.0
2010-06-17 10:10:00,65.89,66.01,65.66,65.67,21400.0,46.4501,46.5347,46.2879,46.295,21400.0
2010-06-17 10:15:00,65.67,65.68,65.51,65.59,19900.0,46.295,46.302,46.1822,46.2386,19900.0
2010-06-17 10:20:00,65.58,65.67,65.53,65.53,14400.0,46.2315,46.295,46.1963,46.1963,14400.0
2010-06-17 10:25:00,65.57,65.66,65.49,65.66,14000.0,46.2245,46.2879,46.1681,46.2879,14000.0
2010-06-17 10:30:00,65.65,65.68,65.6,65.63,7700.0,46.2809,46.302,46.2456,46.2668,7700.0
2010-06-17 10:35:00,65.63,65.65,65.51,65.56,10400.0,46.2668,46.2809,46.1822,46.2174,10400.0
2010-06-17 10:40:00,65.56,65.67,65.53,65.66,8100.0,46.2174,46.295,46.1963,46.2879,8100.0
2010-06-17 10:45:00,65.65,65.68,65.55,65.59,16500.0,46.2809,46.302,46.2104,46.2386,16500.0
2010-06-17 10:50:00,65.59,65.62,65.54,65.6,3200.0,46.2386,46.2597,46.2033,46.2456,3200.0
2010-06-17 10:55:00,65.62,65.69,65.6,65.63,8300.0,46.2597,46.3091,46.2456,46.2668,8300.0
2010-06-17 11:00:00,65.61,65.64,65.44,65.59,10500.0,46.2527,46.2738,46.1328,46.2386,10500.0
2010-06-17 11:05:00,65.59,65.7,65.58,65.67,11100.0,46.2386,46.3161,46.2315,46.295,11100.0
2010-06-17 11:10:00,65.67,65.78,65.67,65.76,8600.0,46.295,46.3725,46.295,46.3584,8600.0
2010-06-17 11:15:00,65.75,65.78,65.74,65.75,5400.0,46.3514,46.3725,46.3443,46.3514,5400.0
2010-06-17 11:20:00,65.76,65.88,65.76,65.87,9400.0,46.3584,46.443,46.3584,46.436,9400.0
2010-06-17 11:25:00,65.88,65.94,65.86,65.92,8300.0,46.443,46.4853,46.4289,46.4712,8300.0
2010-06-17 11:30:00,65.91,65.98,65.91,65.96,5600.0,46.4642,46.5135,46.4642,46.4994,5600.0
2010-06-17 11:35:00,65.95,66.11,65.95,66.1,34600.0,46.4924,46.6052,46.4924,46.5981,34600.0
2010-06-17 11:40:00,66.09,66.21,66.09,66.18,43000.0,46.5911,46.6757,46.5911,46.6545,43000.0
2010-06-17 11:45:00,66.18,66.27,66.15,66.21,12700.0,46.6545,46.718,46.6334,46.6757,12700.0
2010-06-17 11:50:00,66.2,66.2,66.13,66.19,71700.0,46.6686,46.6686,46.6193,46.6616,71700.0
2010-06-17 11:55:00,66.18,66.2,66.16,66.16,21100.0,46.6545,46.6686,46.6404,46.6404,21100.0
2010-06-17 12:00:00,66.16,66.2,66.13,66.18,29100.0,46.6404,46.6686,46.6193,46.6545,29100.0
2010-06-17 12:05:00,66.18,66.22,66.18,66.2,22700.0,46.6545,46.6827,46.6545,46.6686,22700.0
2010-06-17 12:10:00,66.21,66.22,66.17,66.21,33200.0,46.6757,46.6827,46.6475,46.6757,33200.0
2010-06-17 12:15:00,66.2,66.2,66.17,66.19,25700.0,46.6686,46.6686,46.6475,46.6616,25700.0
2010-06-17 12:20:00,66.19,66.22,66.12,66.2,27300.0,46.6616,46.6827,46.6122,46.6686,27300.0
2010-06-17 12:25:00,66.21,66.23,66.02,66.08,7700.0,46.6757,46.6898,46.5417,46.584,7700.0
2010-06-17 12:30:00,66.04,66.13,66.02,66.13,2800.0,46.5558,46.6193,46.5417,46.6193,2800.0
2010-06-17 12:35:00,66.12,66.12,66.05,66.12,13100.0,46.6122,46.6122,46.5629,46.6122,13100.0
2010-06-17 12:40:00,66.08,66.1,65.94,65.98,14700.0,46.584,46.5981,46.4853,46.5135,14700.0
2010-06-17 12:45:00,65.95,65.98,65.89,65.98,6800.0,46.4924,46.5135,46.4501,46.5135,6800.0
2010-06-17 12:50:00,65.98,66.11,65.98,66.11,3800.0,46.5135,46.6052,46.5135,46.6052,3800.0
2010-06-17 12:55:00,66.1,66.11,66.07,66.09,5000.0,46.5981,46.6052,46.577,46.5911,5000.0
2010-06-17 13:00:00,66.07,66.07,66.01,66.04,7000.0,46.577,46.577,46.5347,46.5558,7000.0
2010-06-17 13:05:00,66.03,66.09,66.02,66.04,5200.0,46.5488,46.5911,46.5417,46.5558,5200.0
2010-06-17 13:10:00,66.04,66.09,66.04,66.06,7300.0,46.5558,46.5911,46.5558,46.5699,7300.0
2010-06-17 13:15:00,66.08,66.15,66.06,66.11,12900.0,46.584,46.6334,46.5699,46.6052,12900.0
2010-06-17 13:20:00,66.11,66.15,66.11,66.12,7700.0,46.6052,46.6334,46.6052,46.6122,7700.0
2010-06-17 13:25:00,66.11,66.12,66.04,66.11,13100.0,46.6052,46.6122,46.5558,46.6052,13100.0
2010-06-17 13:30:00,66.12,66.14,66.02,66.06,4800.0,46.6122,46.6263,46.5417,46.5699,4800.0
2010-06-17 13:35:00,66.07,66.1,66.02,66.07,21500.0,46.577,46.5981,46.5417,46.577,21500.0
2010-06-17 13:40:00,66.08,66.14,66.04,66.1,13700.0,46.584,46.6263,46.5558,46.5981,13700.0
2010-06-17 13:45:00,66.11,66.17,66.07,66.14,9600.0,46.6052,46.6475,46.577,46.6263,9600.0
2010-06-17 13:50:00,66.15,66.17,66.09,66.15,13100.0,46.6334,46.6475,46.5911,46.6334,13100.0
2010-06-17 13:55:00,66.15,66.3,66.14,66.24,35000.0,46.6334,46.7391,46.6263,46.6968,35000.0
2010-06-17 14:00:00,66.25,66.28,66.22,66.25,11800.0,46.7039,46.725,46.6827,46.7039,11800.0
2010-06-17 14:05:00,66.27,66.33,66.26,66.3,12700.0,46.718,46.7602,46.7109,46.7391,12700.0
2010-06-17 14:10:00,66.29,66.35,66.28,66.35,18300.0,46.7321,46.7743,46.725,46.7743,18300.0
2010-06-17 14:15:00,66.34,66.36,66.28,66.32,21300.0,46.7673,46.7814,46.725,46.7532,21300.0
2010-06-17 14:20:00,66.31,66.35,66.21,66.22,56300.0,46.7461,46.7743,46.6757,46.6827,56300.0
2010-06-17 14:25:00,66.23,66.23,66.12,66.12,39800.0,46.6898,46.6898,46.6122,46.6122,39800.0
2010-06-17 14:30:00,66.14,66.14,66.01,66.02,21400.0,46.6263,46.6263,46.5347,46.5417,21400.0
2010-06-17 14:35:00,66.03,66.11,66.02,66.07,12900.0,46.5488,46.6052,46.5417,46.577,12900.0
2010-06-17 14:40:00,66.07,66.08,65.79,65.81,31300.0,46.577,46.584,46.3796,46.3937,31300.0
2010-06-17 14:45:00,65.81,65.89,65.77,65.85,29800.0,46.3937,46.4501,46.3655,46.4219,29800.0
2010-06-17 14:50:00,65.86,65.93,65.84,65.89,15400.0,46.4289,46.4783,46.4148,46.4501,15400.0
2010-06-17 14:55:00,65.9,65.96,65.88,65.94,7900.0,46.4571,46.4994,46.443,46.4853,7900.0
2010-06-17 15:00:00,65.93,65.94,65.73,65.75,14000.0,46.4783,46.4853,46.3373,46.3514,14000.0
2010-06-17 15:05:00,65.75,65.85,65.75,65.84,14300.0,46.3514,46.4219,46.3514,46.4148,14300.0
2010-06-17 15:10:00,65.86,65.94,65.74,65.75,12100.0,46.4289,46.4853,46.3443,46.3514,12100.0
2010-06-17 15:15:00,65.73,65.82,65.71,65.79,28600.0,46.3373,46.4007,46.3232,46.3796,28600.0
2010-06-17 15:20:00,65.81,65.88,65.76,65.86,24100.0,46.3937,46.443,46.3584,46.4289,24100.0
2010-06-17 15:25:00,65.84,65.85,65.77,65.82,11600.0,46.4148,46.4219,46.3655,46.4007,11600.0
2010-06-17 15:30:00,65.81,66.04,65.8,66.0,40000.0,46.3937,46.5558,46.3866,46.5276,40000.0
2010-06-17 15:35:00,66.0,66.09,65.97,66.04,38200.0,46.5276,46.5911,46.5065,46.5558,38200.0
2010-06-17 15:40:00,66.04,66.08,65.98,65.99,36500.0,46.5558,46.584,46.5135,46.5206,36500.0
2010-06-17 15:45:00,66.01,66.18,66.01,66.15,70000.0,46.5347,46.6545,46.5347,46.6334,70000.0
2010-06-17 15:50:00,66.14,66.35,66.13,66.24,91400.0,46.6263,46.7743,46.6193,46.6968,91400.0
2010-06-17 15:55:00,66.23,66.39,66.22,66.28,100700.0,46.6898,46.8025,46.6827,46.725,100700.0
2010-06-18 09:30:00,66.42,66.87,66.42,66.72,634000.0,46.8237,47.1409,46.8237,47.0352,634000.0
2010-06-18 09:35:00,66.71,66.8,66.7,66.8,51500.0,47.0281,47.0916,47.0211,47.0916,51500.0
2010-06-18 09:40:00,66.8,66.98,66.76,66.96,149100.0,47.0916,47.2185,47.0634,47.2044,149100.0
2010-06-18 09:45:00,66.94,67.09,66.94,67.01,39900.0,47.1903,47.296,47.1903,47.2396,39900.0
2010-06-18 09:50:00,66.99,67.01,66.75,66.8,46200.0,47.2255,47.2396,47.0563,47.0916,46200.0
2010-06-18 09:55:00,66.78,66.78,66.54,66.55,36700.0,47.0775,47.0775,46.9083,46.9153,36700.0
2010-06-18 10:00:00,66.54,66.62,66.51,66.56,31200.0,46.9083,46.9647,46.8871,46.9224,31200.0
2010-06-18 10:05:00,66.55,66.7,66.55,66.64,31700.0,46.9153,47.0211,46.9153,46.9788,31700.0
2010-06-18 10:10:00,66.64,66.84,66.62,66.64,35200.0,46.9788,47.1198,46.9647,46.9788,35200.0
2010-06-18 10:15:00,66.62,66.68,66.58,66.63,27800.0,46.9647,47.007,46.9365,46.9717,27800.0
2010-06-18 10:20:00,66.65,66.66,66.56,66.58,15800.0,46.9858,46.9929,46.9224,46.9365,15800.0
2010-06-18 10:25:00,66.61,66.81,66.6,66.8,21200.0,46.9576,47.0986,46.9506,47.0916,21200.0
2010-06-18 10:30:00,66.8,66.89,66.76,66.88,23900.0,47.0916,47.155,47.0634,47.148,23900.0
2010-06-18 10:35:00,66.87,66.93,66.79,66.91,22600.0,47.1409,47.1832,47.0845,47.1691,22600.0
2010-06-18 10:40:00,66.91,66.95,66.87,66.9,44000.0,47.1691,47.1973,47.1409,47.1621,44000.0
2010-06-18 10:45:00,66.91,66.95,66.9,66.94,16000.0,47.1691,47.1973,47.1621,47.1903,16000.0
2010-06-18 10:50:00,66.95,66.95,66.86,66.89,18100.0,47.1973,47.1973,47.1339,47.155,18100.0
2010-06-18 10:55:00,66.9,67.06,66.88,67.05,25400.0,47.1621,47.2749,47.148,47.2678,25400.0
2010-06-18 11:00:00,67.02,67.05,66.94,66.98,16800.0,47.2467,47.2678,47.1903,47.2185,16800.0
2010-06-18 11:05:00,66.97,67.02,66.95,66.98,14200.0,47.2114,47.2467,47.1973,47.2185,14200.0
2010-06-18 11:10:00,67.01,67.05,66.85,66.87,26100.0,47.2396,47.2678,47.1268,47.1409,26100.0
2010-06-18 11:15:00,66.88,66.91,66.78,66.79,10700.0,47.148,47.1691,47.0775,47.0845,10700.0
2010-06-18 11:20:00,66.8,66.8,66.69,66.76,33000.0,47.0916,47.0916,47.014,47.0634,33000.0
2010-06-18 11:25:00,66.75,66.78,66.7,66.78,14400.0,47.0563,47.0775,47.0211,47.0775,14400.0
2010-06-18 11:30:00,66.76,66.81,66.72,66.78,17800.0,47.0634,47.0986,47.0352,47.0775,17800.0
2010-06-18 11:35:00,66.79,66.9,66.79,66.84,32000.0,47.0845,47.1621,47.0845,47.1198,32000.0
2010-06-18 11:40:00,66.85,66.87,66.77,66.84,15600.0,47.1268,47.1409,47.0704,47.1198,15600.0
2010-06-18 11:45:00,66.83,66.86,66.74,66.86,13900.0,47.1127,47.1339,47.0493,47.1339,13900.0
2010-06-18 11:50:00,66.86,66.86,66.76,66.76,14500.0,47.1339,47.1339,47.0634,47.0634,14500.0
2010-06-18 11:55:00,66.76,66.8,66.72,66.76,11800.0,47.0634,47.0916,47.0352,47.0634,11800.0
2010-06-18 12:00:00,66.78,66.97,66.78,66.97,15000.0,47.0775,47.2114,47.0775,47.2114,15000.0
2010-06-18 12:05:00,66.95,66.99,66.93,66.97,21900.0,47.1973,47.2255,47.1832,47.2114,21900.0
2010-06-18 12:10:00,66.97,67.0,66.94,66.98,4600.0,47.2114,47.2326,47.1903,47.2185,4600.0
2010-06-18 12:15:00,66.99,66.99,66.94,66.96,9600.0,47.2255,47.2255,47.1903,47.2044,9600.0
2010-06-18 12:20:00,66.95,66.95,66.78,66.8,20300.0,47.1973,47.1973,47.0775,47.0916,20300.0
2010-06-18 12:25:00,66.8,66.92,66.79,66.89,37200.0,47.0916,47.1762,47.0845,47.155,37200.0
2010-06-18 12:30:00,66.9,66.92,66.74,66.77,30200.0,47.1621,47.1762,47.0493,47.0704,30200.0
2010-06-18 12:35:00,66.77,66.77,66.67,66.69,17300.0,47.0704,47.0704,46.9999,47.014,17300.0
2010-06-18 12:40:00,66.69,66.74,66.66,66.73,14900.0,47.014,47.0493,46.9929,47.0422,14900.0
2010-06-18 12:45:00,66.71,66.78,66.7,66.7,20300.0,47.0281,47.0775,47.0211,47.0211,20300.0
2010-06-18 12:50:00,66.73,66.74,66.7,66.73,11600.0,47.0422,47.0493,47.0211,47.0422,11600.0
2010-06-18 12:55:00,66.73,66.73,66.6,66.67,29100.0,47.0422,47.0422,46.9506,46.9999,29100.0
2010-06-18 13:00:00,66.62,66.74,66.56,66.72,19800.0,46.9647,47.0493,46.9224,47.0352,19800.0
2010-06-18 13:05:00,66.71,66.71,66.61,66.63,27600.0,47.0281,47.0281,46.9576,46.9717,27600.0
2010-06-18 13:10:00,66.61,66.66,66.59,66.61,33300.0,46.9576,46.9929,46.9435,46.9576,33300.0
2010-06-18 13:15:00,66.63,66.64,66.56,66.56,15300.0,46.9717,46.9788,46.9224,46.9224,15300.0
2010-06-18 13:20:00,66.56,66.6,66.53,66.59,24500.0,46.9224,46.9506,46.9012,46.9435,24500.0
2010-06-18 13:25:00,66.58,66.64,66.58,66.59,19700.0,46.9365,46.9788,46.9365,46.9435,19700.0
2010-06-18 13:30:00,66.61,66.63,66.53,66.54,25200.0,46.9576,46.9717,46.9012,46.9083,25200.0
2010-06-18 13:35:00,66.53,66.6,66.52,66.6,18200.0,46.9012,46.9506,46.8942,46.9506,18200.0
2010-06-18 13:40:00,66.59,66.65,66.54,66.56,15200.0,46.9435,46.9858,46.9083,46.9224,15200.0
2010-06-18 13:45:00,66.57,66.58,66.5,66.56,20400.0,46.9294,46.9365,46.8801,46.9224,20400.0
2010-06-18 13:50:00,66.56,66.57,66.45,66.47,16800.0,46.9224,46.9294,46.8448,46.8589,16800.0
2010-06-18 13:55:00,66.48,66.58,66.46,66.56,18600.0,46.866,46.9365,46.8519,46.9224,18600.0
2010-06-18 14:00:00,66.57,66.63,66.55,66.57,32400.0,46.9294,46.9717,46.9153,46.9294,32400.0
2010-06-18 14:05:00,66.58,66.59,66.52,66.58,16900.0,46.9365,46.9435,46.8942,46.9365,16900.0
2010-06-18 14:10:00,66.59,66.66,66.55,66.58,47900.0,46.9435,46.9929,46.9153,46.9365,47900.0
2010-06-18 14:15:00,66.56,66.61,66.52,66.58,29400.0,46.9224,46.9576,46.8942,46.9365,29400.0
2010-06-18 14:20:00,66.59,66.64,66.53,66.53,28900.0,46.9435,46.9788,46.9012,46.9012,28900.0
2010-06-18 14:25:00,66.55,66.7,66.54,66.68,22700.0,46.9153,47.0211,46.9083,47.007,22700.0
2010-06-18 14:30:00,66.68,66.72,66.63,66.7,47000.0,47.007,47.0352,46.9717,47.0211,47000.0
2010-06-18 14:35:00,66.69,66.74,66.57,66.72,63700.0,47.014,47.0493,46.9294,47.0352,63700.0
2010-06-18 14:40:00,66.73,66.75,66.66,66.67,25100.0,47.0422,47.0563,46.9929,46.9999,25100.0
2010-06-18 14:45:00,66.68,66.81,66.67,66.78,52900.0,47.007,47.0986,46.9999,47.0775,52900.0
2010-06-18 14:50:00,66.8,66.84,66.77,66.81,48000.0,47.0916,47.1198,47.0704,47.0986,48000.0
2010-06-18 14:55:00,66.81,66.85,66.79,66.82,22500.0,47.0986,47.1268,47.0845,47.1057,22500.0
2010-06-18 15:00:00,66.81,66.81,66.69,66.7,33600.0,47.0986,47.0986,47.014,47.0211,33600.0
2010-06-18 15:05:00,66.69,66.74,66.64,66.67,25400.0,47.014,47.0493,46.9788,46.9999,25400.0
2010-06-18 15:10:00,66.67,66.75,66.61,66.73,27900.0,46.9999,47.0563,46.9576,47.0422,27900.0
2010-06-18 15:15:00,66.72,66.75,66.63,66.69,34000.0,47.0352,47.0563,46.9717,47.014,34000.0
2010-06-18 15:20:00,66.69,66.8,66.68,66.8,35400.0,47.014,47.0916,47.007,47.0916,35400.0
2010-06-18 15:25:00,66.79,66.84,66.76,66.83,31100.0,47.0845,47.1198,47.0634,47.1127,31100.0
2010-06-18 15:30:00,66.83,66.88,66.77,66.78,46100.0,47.1127,47.148,47.0704,47.0775,46100.0
2010-06-18 15:35:00,66.78,66.8,66.69,66.71,46500.0,47.0775,47.0916,47.014,47.0281,46500.0
2010-06-18 15:40:00,66.71,66.75,66.7,66.73,67200.0,47.0281,47.0563,47.0211,47.0422,67200.0
2010-06-18 15:45:00,66.73,66.93,66.73,66.9,90000.0,47.0422,47.1832,47.0422,47.1621,90000.0
2010-06-18 15:50:00,66.9,66.91,66.85,66.9,61000.0,47.1621,47.1691,47.1268,47.1621,61000.0
2010-06-18 15:55:00,66.89,66.97,66.87,66.9,119200.0,47.155,47.2114,47.1409,47.1621,119200.0
2010-06-21 09:30:00,67.98,68.08,67.48,67.93,87700.0,47.9234,47.9939,47.571,47.8882,87700.0
2010-06-21 09:35:00,67.92,67.95,67.82,67.89,27500.0,47.8811,47.9023,47.8106,47.86,27500.0
2010-06-21 09:40:00,67.9,67.91,67.79,67.81,28600.0,47.867,47.8741,47.7895,47.8036,28600.0
2010-06-21 09:45:00,67.79,67.8,67.58,67.66,25300.0,47.7895,47.7965,47.6415,47.6979,25300.0
2010-06-21 09:50:00,67.68,67.8,67.67,67.74,41000.0,47.7119,47.7965,47.7049,47.7542,41000.0
2010-06-21 09:55:00,67.74,67.94,67.71,67.9,33800.0,47.7542,47.8952,47.7331,47.867,33800.0
2010-06-21 10:00:00,67.91,67.93,67.86,67.9,24700.0,47.8741,47.8882,47.8388,47.867,24700.0
2010-06-21 10:05:00,67.91,67.92,67.8,67.82,42800.0,47.8741,47.8811,47.7965,47.8106,42800.0
2010-06-21 10:10:00,67.82,67.84,67.71,67.75,24000.0,47.8106,47.8247,47.7331,47.7613,24000.0
2010-06-21 10:15:00,67.76,67.78,67.64,67.65,20100.0,47.7683,47.7824,47.6838,47.6908,20100.0
2010-06-21 10:20:00,67.65,67.7,67.64,67.67,19500.0,47.6908,47.726,47.6838,47.7049,19500.0
2010-06-21 10:25:00,67.67,67.68,67.6,67.61,18700.0,47.7049,47.7119,47.6556,47.6626,18700.0
2010-06-21 10:30:00,67.61,67.63,67.54,67.57,24300.0,47.6626,47.6767,47.6133,47.6344,24300.0
2010-06-21 10:35:00,67.58,67.68,67.58,67.68,21100.0,47.6415,47.7119,47.6415,47.7119,21100.0
2010-06-21 10:40:00,67.67,67.69,67.65,67.67,27000.0,47.7049,47.719,47.6908,47.7049,27000.0
2010-06-21 10:45:00,67.67,67.71,67.65,67.67,21500.0,47.7049,47.7331,47.6908,47.7049,21500.0
2010-06-21 10:50:00,67.65,67.65,67.5,67.64,22000.0,47.6908,47.6908,47.5851,47.6838,22000.0
2010-06-21 10:55:00,67.62,67.68,67.62,67.68,18100.0,47.6697,47.7119,47.6697,47.7119,18100.0
2010-06-21 11:00:00,67.69,67.71,67.63,67.71,24800.0,47.719,47.7331,47.6767,47.7331,24800.0
2010-06-21 11:05:00,67.71,67.71,67.64,67.69,25700.0,47.7331,47.7331,47.6838,47.719,25700.0
2010-06-21 11:10:00,67.69,67.72,67.67,67.72,13100.0,47.719,47.7401,47.7049,47.7401,13100.0
2010-06-21 11:15:00,67.72,67.77,67.69,67.75,16600.0,47.7401,47.7754,47.719,47.7613,16600.0
2010-06-21 11:20:00,67.76,67.81,67.71,67.75,20400.0,47.7683,47.8036,47.7331,47.7613,20400.0
2010-06-21 11:25:00,67.75,67.79,67.71,67.77,10500.0,47.7613,47.7895,47.7331,47.7754,10500.0
2010-06-21 11:30:00,67.76,67.83,67.76,67.8,16800.0,47.7683,47.8177,47.7683,47.7965,16800.0
2010-06-21 11:35:00,67.8,67.8,67.76,67.78,20900.0,47.7965,47.7965,47.7683,47.7824,20900.0
2010-06-21 11:40:00,67.75,67.79,67.69,67.76,13200.0,47.7613,47.7895,47.719,47.7683,13200.0
2010-06-21 11:45:00,67.76,67.76,67.63,67.63,12000.0,47.7683,47.7683,47.6767,47.6767,12000.0
2010-06-21 11:50:00,67.63,67.69,67.59,67.64,126100.0,47.6767,47.719,47.6485,47.6838,126100.0
2010-06-21 11:55:00,67.64,67.65,67.56,67.63,13700.0,47.6838,47.6908,47.6274,47.6767,13700.0
2010-06-21 12:00:00,67.64,67.64,67.58,67.6,14300.0,47.6838,47.6838,47.6415,47.6556,14300.0
2010-06-21 12:05:00,67.6,67.64,67.58,67.61,35400.0,47.6556,47.6838,47.6415,47.6626,35400.0
2010-06-21 12:10:00,67.63,67.66,67.59,67.66,16000.0,47.6767,47.6979,47.6485,47.6979,16000.0
2010-06-21 12:15:00,67.66,67.71,67.63,67.7,32000.0,47.6979,47.7331,47.6767,47.726,32000.0
2010-06-21 12:20:00,67.7,67.7,67.59,67.6,13500.0,47.726,47.726,47.6485,47.6556,13500.0
2010-06-21 12:25:00,67.61,67.63,67.59,67.6,21900.0,47.6626,47.6767,47.6485,47.6556,21900.0
2010-06-21 12:30:00,67.6,67.62,67.58,67.62,19900.0,47.6556,47.6697,47.6415,47.6697,19900.0
2010-06-21 12:35:00,67.62,67.63,67.55,67.61,18400.0,47.6697,47.6767,47.6203,47.6626,18400.0
2010-06-21 12:40:00,67.62,67.63,67.53,67.57,16800.0,47.6697,47.6767,47.6062,47.6344,16800.0
2010-06-21 12:45:00,67.58,67.62,67.56,67.61,15800.0,47.6415,47.6697,47.6274,47.6626,15800.0
2010-06-21 12:50:00,67.61,67.68,67.61,67.64,55500.0,47.6626,47.7119,47.6626,47.6838,55500.0
2010-06-21 12:55:00,67.64,67.65,67.56,67.59,16200.0,47.6838,47.6908,47.6274,47.6485,16200.0
2010-06-21 13:00:00,67.59,67.59,67.49,67.51,14500.0,47.6485,47.6485,47.578,47.5921,14500.0
2010-06-21 13:05:00,67.5,67.55,67.45,67.52,19000.0,47.5851,47.6203,47.5498,47.5992,19000.0
2010-06-21 13:10:00,67.52,67.58,67.48,67.52,43200.0,47.5992,47.6415,47.571,47.5992,43200.0
2010-06-21 13:15:00,67.52,67.59,67.5,67.51,62100.0,47.5992,47.6485,47.5851,47.5921,62100.0
2010-06-21 13:20:00,67.5,67.53,67.46,67.47,13000.0,47.5851,47.6062,47.5569,47.5639,13000.0
2010-06-21 13:25:00,67.48,67.53,67.47,67.51,14000.0,47.571,47.6062,47.5639,47.5921,14000.0
2010-06-21 13:30:00,67.51,67.52,67.44,67.51,15500.0,47.5921,47.5992,47.5428,47.5921,15500.0
2010-06-21 13:35:00,67.51,67.51,67.36,67.36,13800.0,47.5921,47.5921,47.4864,47.4864,13800.0
2010-06-21 13:40:00,67.36,67.36,67.25,67.3,20700.0,47.4864,47.4864,47.4088,47.4441,20700.0
2010-06-21 13:45:00,67.3,67.32,67.24,67.31,14600.0,47.4441,47.4582,47.4018,47.4511,14600.0
2010-06-21 13:50:00,67.3,67.37,67.27,67.33,39100.0,47.4441,47.4934,47.4229,47.4652,39100.0
2010-06-21 13:55:00,67.33,67.34,67.2,67.23,14600.0,47.4652,47.4723,47.3736,47.3947,14600.0
2010-06-21 14:00:00,67.25,67.31,67.23,67.29,9700.0,47.4088,47.4511,47.3947,47.437,9700.0
2010-06-21 14:05:00,67.28,67.29,67.19,67.25,35500.0,47.43,47.437,47.3665,47.4088,35500.0
2010-06-21 14:10:00,67.27,67.4,67.25,67.38,18300.0,47.4229,47.5146,47.4088,47.5005,18300.0
2010-06-21 14:15:00,67.38,67.5,67.38,67.38,14200.0,47.5005,47.5851,47.5005,47.5005,14200.0
2010-06-21 14:20:00,67.38,67.46,67.37,67.46,5900.0,47.5005,47.5569,47.4934,47.5569,5900.0
2010-06-21 14:25:00,67.44,67.45,67.34,67.34,14200.0,47.5428,47.5498,47.4723,47.4723,14200.0
2010-06-21 14:30:00,67.36,67.4,67.31,67.33,13500.0,47.4864,47.5146,47.4511,47.4652,13500.0
2010-06-21 14:35:00,67.33,67.38,67.3,67.34,17400.0,47.4652,47.5005,47.4441,47.4723,17400.0
2010-06-21 14:40:00,67.34,67.36,67.3,67.3,11300.0,47.4723,47.4864,47.4441,47.4441,11300.0
2010-06-21 14:45:00,67.29,67.32,67.26,67.3,16600.0,47.437,47.4582,47.4159,47.4441,16600.0
2010-06-21 14:50:00,67.28,67.31,67.15,67.17,22900.0,47.43,47.4511,47.3383,47.3524,22900.0
2010-06-21 14:55:00,67.2,67.22,67.15,67.19,16300.0,47.3736,47.3877,47.3383,47.3665,16300.0
2010-06-21 15:00:00,67.18,67.23,67.11,67.11,22000.0,47.3595,47.3947,47.3101,47.3101,22000.0
2010-06-21 15:05:00,67.1,67.15,66.99,67.0,19200.0,47.3031,47.3383,47.2255,47.2326,19200.0
2010-06-21 15:10:00,67.0,67.01,66.85,66.89,24900.0,47.2326,47.2396,47.1268,47.155,24900.0
2010-06-21 15:15:00,66.9,66.96,66.66,66.66,39000.0,47.1621,47.2044,46.9929,46.9929,39000.0
2010-06-21 15:20:00,66.67,66.76,66.61,66.69,40500.0,46.9999,47.0634,46.9576,47.014,40500.0
2010-06-21 15:25:00,66.7,66.76,66.61,66.7,31000.0,47.0211,47.0634,46.9576,47.0211,31000.0
2010-06-21 15:30:00,66.71,66.81,66.62,66.8,26700.0,47.0281,47.0986,46.9647,47.0916,26700.0
2010-06-21 15:35:00,66.8,66.81,66.68,66.72,38100.0,47.0916,47.0986,47.007,47.0352,38100.0
2010-06-21 15:40:00,66.72,66.73,66.45,66.53,37700.0,47.0352,47.0422,46.8448,46.9012,37700.0
2010-06-21 15:45:00,66.52,66.66,66.49,66.62,54300.0,46.8942,46.9929,46.873,46.9647,54300.0
2010-06-21 15:50:00,66.62,66.77,66.62,66.73,81800.0,46.9647,47.0704,46.9647,47.0422,81800.0
2010-06-21 15:55:00,66.74,66.84,66.71,66.82,91900.0,47.0493,47.1198,47.0281,47.1057,91900.0
2010-06-22 09:30:00,67.11,67.35,66.92,66.92,43400.0,47.3101,47.4793,47.1762,47.1762,43400.0
2010-06-22 09:35:00,66.95,67.08,66.87,67.03,15400.0,47.1973,47.289,47.1409,47.2537,15400.0
2010-06-22 09:40:00,67.07,67.15,66.98,67.15,9900.0,47.2819,47.3383,47.2185,47.3383,9900.0
2010-06-22 09:45:00,67.19,67.26,67.17,67.21,16100.0,47.3665,47.4159,47.3524,47.3806,16100.0
2010-06-22 09:50:00,67.21,67.26,67.01,67.03,12000.0,47.3806,47.4159,47.2396,47.2537,12000.0
2010-06-22 09:55:00,67.03,67.15,67.02,67.1,7900.0,47.2537,47.3383,47.2467,47.3031,7900.0
2010-06-22 10:00:00,67.11,67.12,66.85,66.96,27300.0,47.3101,47.3172,47.1268,47.2044,27300.0
2010-06-22 10:05:00,66.98,67.01,66.84,67.01,11300.0,47.2185,47.2396,47.1198,47.2396,11300.0
2010-06-22 10:10:00,67.0,67.11,66.97,67.04,14300.0,47.2326,47.3101,47.2114,47.2608,14300.0
2010-06-22 10:15:00,67.02,67.02,66.84,66.89,17900.0,47.2467,47.2467,47.1198,47.155,17900.0
2010-06-22 10:20:00,66.85,66.85,66.72,66.8,25700.0,47.1268,47.1268,47.0352,47.0916,25700.0
2010-06-22 10:25:00,66.78,66.85,66.75,66.79,14500.0,47.0775,47.1268,47.0563,47.0845,14500.0
2010-06-22 10:30:00,66.81,66.81,66.63,66.64,20300.0,47.0986,47.0986,46.9717,46.9788,20300.0
2010-06-22 10:35:00,66.65,66.69,66.6,66.62,18500.0,46.9858,47.014,46.9506,46.9647,18500.0
2010-06-22 10:40:00,66.62,66.69,66.56,66.68,19000.0,46.9647,47.014,46.9224,47.007,19000.0
2010-06-22 10:45:00,66.67,66.71,66.56,66.63,14100.0,46.9999,47.0281,46.9224,46.9717,14100.0
2010-06-22 10:50:00,66.63,66.7,66.55,66.7,37500.0,46.9717,47.0211,46.9153,47.0211,37500.0
2010-06-22 10:55:00,66.7,66.75,66.66,66.66,14500.0,47.0211,47.0563,46.9929,46.9929,14500.0
2010-06-22 11:00:00,66.68,66.69,66.53,66.58,31400.0,47.007,47.014,46.9012,46.9365,31400.0
2010-06-22 11:05:00,66.59,66.59,66.47,66.52,16300.0,46.9435,46.9435,46.8589,46.8942,16300.0
2010-06-22 11:10:00,66.52,66.58,66.47,66.55,14500.0,46.8942,46.9365,46.8589,46.9153,14500.0
2010-06-22 11:15:00,66.55,66.58,66.49,66.55,15500.0,46.9153,46.9365,46.873,46.9153,15500.0
2010-06-22 11:20:00,66.53,66.58,66.45,66.48,19200.0,46.9012,46.9365,46.8448,46.866,19200.0
2010-06-22 11:25:00,66.49,66.57,66.45,66.5,17900.0,46.873,46.9294,46.8448,46.8801,17900.0
2010-06-22 11:30:00,66.52,66.71,66.44,66.66,16100.0,46.8942,47.0281,46.8378,46.9929,16100.0
2010-06-22 11:35:00,66.66,66.86,66.65,66.81,18600.0,46.9929,47.1339,46.9858,47.0986,18600.0
2010-06-22 11:40:00,66.81,66.82,66.72,66.74,17300.0,47.0986,47.1057,47.0352,47.0493,17300.0
2010-06-22 11:45:00,66.76,66.89,66.73,66.86,14600.0,47.0634,47.155,47.0422,47.1339,14600.0
2010-06-22 11:50:00,66.88,66.97,66.83,66.85,10200.0,47.148,47.2114,47.1127,47.1268,10200.0
2010-06-22 11:55:00,66.85,66.88,66.8,66.85,16300.0,47.1268,47.148,47.0916,47.1268,16300.0
2010-06-22 12:00:00,66.84,66.88,66.73,66.83,10600.0,47.1198,47.148,47.0422,47.1127,10600.0
2010-06-22 12:05:00,66.83,66.86,66.73,66.75,15500.0,47.1127,47.1339,47.0422,47.0563,15500.0
2010-06-22 12:10:00,66.76,66.81,66.72,66.73,16200.0,47.0634,47.0986,47.0352,47.0422,16200.0
2010-06-22 12:15:00,66.72,66.72,66.64,66.7,14600.0,47.0352,47.0352,46.9788,47.0211,14600.0
2010-06-22 12:20:00,66.69,66.76,66.62,66.68,19800.0,47.014,47.0634,46.9647,47.007,19800.0
2010-06-22 12:25:00,66.68,66.71,66.61,66.61,17800.0,47.007,47.0281,46.9576,46.9576,17800.0
2010-06-22 12:30:00,66.6,66.65,66.53,66.57,13700.0,46.9506,46.9858,46.9012,46.9294,13700.0
2010-06-22 12:35:00,66.57,66.57,66.46,66.48,11000.0,46.9294,46.9294,46.8519,46.866,11000.0
2010-06-22 12:40:00,66.51,66.54,66.5,66.5,4700.0,46.8871,46.9083,46.8801,46.8801,4700.0
2010-06-22 12:45:00,66.5,66.6,66.49,66.58,8400.0,46.8801,46.9506,46.873,46.9365,8400.0
2010-06-22 12:50:00,66.57,66.62,66.54,66.61,9500.0,46.9294,46.9647,46.9083,46.9576,9500.0
2010-06-22 12:55:00,66.61,66.62,66.56,66.58,9200.0,46.9576,46.9647,46.9224,46.9365,9200.0
2010-06-22 13:00:00,66.57,66.67,66.49,66.67,18500.0,46.9294,46.9999,46.873,46.9999,18500.0
2010-06-22 13:05:00,66.67,66.68,66.63,66.64,8800.0,46.9999,47.007,46.9717,46.9788,8800.0
2010-06-22 13:10:00,66.65,66.65,66.56,66.61,16100.0,46.9858,46.9858,46.9224,46.9576,16100.0
2010-06-22 13:15:00,66.6,66.6,66.48,66.49,14200.0,46.9506,46.9506,46.866,46.873,14200.0
2010-06-22 13:20:00,66.48,66.49,66.35,66.4,36700.0,46.866,46.873,46.7743,46.8096,36700.0
2010-06-22 13:25:00,66.38,66.42,66.2,66.25,22600.0,46.7955,46.8237,46.6686,46.7039,22600.0
2010-06-22 13:30:00,66.24,66.28,66.19,66.23,26800.0,46.6968,46.725,46.6616,46.6898,26800.0
2010-06-22 13:35:00,66.23,66.23,66.16,66.21,21000.0,46.6898,46.6898,46.6404,46.6757,21000.0
2010-06-22 13:40:00,66.22,66.32,66.2,66.31,32600.0,46.6827,46.7532,46.6686,46.7461,32600.0
2010-06-22 13:45:00,66.32,66.35,66.26,66.3,25800.0,46.7532,46.7743,46.7109,46.7391,25800.0
2010-06-22 13:50:00,66.29,66.31,66.15,66.17,24400.0,46.7321,46.7461,46.6334,46.6475,24400.0
2010-06-22 13:55:00,66.17,66.18,66.07,66.09,17200.0,46.6475,46.6545,46.577,46.5911,17200.0
2010-06-22 14:00:00,66.08,66.14,65.98,65.98,23700.0,46.584,46.6263,46.5135,46.5135,23700.0
2010-06-22 14:05:00,65.99,66.1,65.99,66.02,24600.0,46.5206,46.5981,46.5206,46.5417,24600.0
2010-06-22 14:10:00,66.03,66.2,65.98,66.16,16000.0,46.5488,46.6686,46.5135,46.6404,16000.0
2010-06-22 14:15:00,66.15,66.21,66.08,66.09,13400.0,46.6334,46.6757,46.584,46.5911,13400.0
2010-06-22 14:20:00,66.09,66.13,66.05,66.08,15800.0,46.5911,46.6193,46.5629,46.584,15800.0
2010-06-22 14:25:00,66.08,66.13,65.88,65.98,26000.0,46.584,46.6193,46.443,46.5135,26000.0
2010-06-22 14:30:00,65.98,66.05,65.9,65.99,28500.0,46.5135,46.5629,46.4571,46.5206,28500.0
2010-06-22 14:35:00,65.98,66.09,65.94,65.96,25100.0,46.5135,46.5911,46.4853,46.4994,25100.0
2010-06-22 14:40:00,65.96,65.96,65.75,65.75,31700.0,46.4994,46.4994,46.3514,46.3514,31700.0
2010-06-22 14:45:00,65.74,65.85,65.65,65.65,82700.0,46.3443,46.4219,46.2809,46.2809,82700.0
2010-06-22 14:50:00,65.64,65.78,65.6,65.68,38500.0,46.2738,46.3725,46.2456,46.302,38500.0
2010-06-22 14:55:00,65.69,65.69,65.52,65.61,27000.0,46.3091,46.3091,46.1892,46.2527,27000.0
2010-06-22 15:00:00,65.64,65.73,65.6,65.67,31800.0,46.2738,46.3373,46.2456,46.295,31800.0
2010-06-22 15:05:00,65.67,65.69,65.5,65.5,27600.0,46.295,46.3091,46.1751,46.1751,27600.0
2010-06-22 15:10:00,65.52,65.75,65.46,65.72,20600.0,46.1892,46.3514,46.1469,46.3302,20600.0
2010-06-22 15:15:00,65.71,65.79,65.65,65.73,13100.0,46.3232,46.3796,46.2809,46.3373,13100.0
2010-06-22 15:20:00,65.74,65.75,65.54,65.56,19700.0,46.3443,46.3514,46.2033,46.2174,19700.0
2010-06-22 15:25:00,65.58,65.72,65.49,65.55,21500.0,46.2315,46.3302,46.1681,46.2104,21500.0
2010-06-22 15:30:00,65.56,65.57,65.35,65.48,37600.0,46.2174,46.2245,46.0694,46.161,37600.0
2010-06-22 15:35:00,65.47,65.56,65.4,65.55,43400.0,46.154,46.2174,46.1046,46.2104,43400.0
2010-06-22 15:40:00,65.56,65.58,65.44,65.56,34800.0,46.2174,46.2315,46.1328,46.2174,34800.0
2010-06-22 15:45:00,65.55,65.57,65.43,65.53,33900.0,46.2104,46.2245,46.1258,46.1963,33900.0
2010-06-22 15:50:00,65.51,65.51,65.35,65.44,69900.0,46.1822,46.1822,46.0694,46.1328,69900.0
2010-06-22 15:55:00,65.43,65.45,65.31,65.44,67000.0,46.1258,46.1399,46.0412,46.1328,67000.0
2010-06-23 09:30:00,65.55,65.63,65.48,65.56,18700.0,46.2104,46.2668,46.161,46.2174,18700.0
2010-06-23 09:35:00,65.54,65.61,65.29,65.29,7900.0,46.2033,46.2527,46.0271,46.0271,7900.0
2010-06-23 09:40:00,65.31,65.35,65.0,65.07,16500.0,46.0412,46.0694,45.8226,45.872,16500.0
2010-06-23 09:45:00,65.09,65.26,65.02,65.26,5500.0,45.8861,46.0059,45.8367,46.0059,5500.0
2010-06-23 09:50:00,65.29,65.31,65.2,65.25,13900.0,46.0271,46.0412,45.9636,45.9989,13900.0
2010-06-23 09:55:00,65.24,65.39,65.21,65.35,15700.0,45.9918,46.0976,45.9707,46.0694,15700.0
2010-06-23 10:00:00,65.35,65.37,64.79,64.93,51400.0,46.0694,46.0835,45.6746,45.7733,51400.0
2010-06-23 10:05:00,64.91,64.94,64.73,64.79,45400.0,45.7592,45.7803,45.6323,45.6746,45400.0
2010-06-23 10:10:00,64.8,65.05,64.8,65.04,14200.0,45.6817,45.8579,45.6817,45.8508,14200.0
2010-06-23 10:15:00,65.04,65.1,64.96,65.09,15900.0,45.8508,45.8931,45.7944,45.8861,15900.0
2010-06-23 10:20:00,65.06,65.07,64.98,64.99,12500.0,45.8649,45.872,45.8085,45.8156,12500.0
2010-06-23 10:25:00,64.99,65.0,64.85,64.85,14900.0,45.8156,45.8226,45.7169,45.7169,14900.0
2010-06-23 10:30:00,64.82,65.03,64.82,65.03,16100.0,45.6958,45.8438,45.6958,45.8438,16100.0
2010-06-23 10:35:00,65.04,65.16,65.02,65.15,18200.0,45.8508,45.9354,45.8367,45.9284,18200.0
2010-06-23 10:40:00,65.15,65.15,65.03,65.13,25600.0,45.9284,45.9284,45.8438,45.9143,25600.0
2010-06-23 10:45:00,65.16,65.26,65.16,65.24,7500.0,45.9354,46.0059,45.9354,45.9918,7500.0
2010-06-23 10:50:00,65.21,65.31,65.21,65.31,6700.0,45.9707,46.0412,45.9707,46.0412,6700.0
2010-06-23 10:55:00,65.3,65.38,65.24,65.26,12400.0,46.0341,46.0905,45.9918,46.0059,12400.0
2010-06-23 11:00:00,65.27,65.27,65.14,65.17,18300.0,46.013,46.013,45.9213,45.9425,18300.0
2010-06-23 11:05:00,65.17,65.17,65.09,65.14,10000.0,45.9425,45.9425,45.8861,45.9213,10000.0
2010-06-23 11:10:00,65.14,65.14,65.01,65.08,11400.0,45.9213,45.9213,45.8297,45.879,11400.0
2010-06-23 11:15:00,65.07,65.12,65.03,65.09,10900.0,45.872,45.9072,45.8438,45.8861,10900.0
2010-06-23 11:20:00,65.12,65.19,65.07,65.1,23100.0,45.9072,45.9566,45.872,45.8931,23100.0
2010-06-23 11:25:00,65.11,65.16,65.1,65.1,19100.0,45.9002,45.9354,45.8931,45.8931,19100.0
2010-06-23 11:30:00,65.1,65.13,65.02,65.05,13600.0,45.8931,45.9143,45.8367,45.8579,13600.0
2010-06-23 11:35:00,65.05,65.05,64.97,64.98,7800.0,45.8579,45.8579,45.8015,45.8085,7800.0
2010-06-23 11:40:00,64.98,65.03,64.98,65.02,11100.0,45.8085,45.8438,45.8085,45.8367,11100.0
2010-06-23 11:45:00,65.02,65.04,64.93,64.95,21000.0,45.8367,45.8508,45.7733,45.7874,21000.0
2010-06-23 11:50:00,64.95,65.0,64.88,64.91,10200.0,45.7874,45.8226,45.7381,45.7592,10200.0
2010-06-23 11:55:00,64.91,65.01,64.87,64.87,30000.0,45.7592,45.8297,45.731,45.731,30000.0
2010-06-23 12:00:00,64.87,64.9,64.76,64.78,92300.0,45.731,45.7522,45.6535,45.6676,92300.0
2010-06-23 12:05:00,64.77,64.81,64.65,64.66,95300.0,45.6605,45.6887,45.5759,45.583,95300.0
2010-06-23 12:10:00,64.66,64.68,64.43,64.44,142300.0,45.583,45.5971,45.4208,45.4279,142300.0
2010-06-23 12:15:00,64.44,64.46,64.23,64.34,255400.0,45.4279,45.442,45.2798,45.3574,255400.0
2010-06-23 12:20:00,64.33,64.34,64.1,64.15,205100.0,45.3503,45.3574,45.1882,45.2234,205100.0
2010-06-23 12:25:00,64.16,64.4,64.01,64.39,105000.0,45.2305,45.3997,45.1247,45.3926,105000.0
2010-06-23 12:30:00,64.42,64.57,64.38,64.53,31100.0,45.4138,45.5195,45.3856,45.4913,31100.0
2010-06-23 12:35:00,64.55,64.66,64.53,64.63,16800.0,45.5054,45.583,45.4913,45.5618,16800.0
2010-06-23 12:40:00,64.62,64.71,64.59,64.63,15100.0,45.5548,45.6182,45.5336,45.5618,15100.0
2010-06-23 12:45:00,64.63,64.74,64.63,64.73,16300.0,45.5618,45.6394,45.5618,45.6323,16300.0
2010-06-23 12:50:00,64.73,64.76,64.72,64.73,21400.0,45.6323,45.6535,45.6253,45.6323,21400.0
2010-06-23 12:55:00,64.73,64.85,64.71,64.81,16700.0,45.6323,45.7169,45.6182,45.6887,16700.0
2010-06-23 13:00:00,64.81,64.89,64.8,64.81,13900.0,45.6887,45.7451,45.6817,45.6887,13900.0
2010-06-23 13:05:00,64.8,64.81,64.74,64.8,9800.0,45.6817,45.6887,45.6394,45.6817,9800.0
2010-06-23 13:10:00,64.8,64.89,64.8,64.87,10600.0,45.6817,45.7451,45.6817,45.731,10600.0
2010-06-23 13:15:00,64.88,64.89,64.71,64.71,19600.0,45.7381,45.7451,45.6182,45.6182,19600.0
2010-06-23 13:20:00,64.72,64.76,64.7,64.73,4300.0,45.6253,45.6535,45.6112,45.6323,4300.0
2010-06-23 13:25:00,64.74,64.84,64.72,64.81,9400.0,45.6394,45.7099,45.6253,45.6887,9400.0
2010-06-23 13:30:00,64.84,64.87,64.82,64.86,10000.0,45.7099,45.731,45.6958,45.724,10000.0
2010-06-23 13:35:00,64.87,64.93,64.86,64.93,15400.0,45.731,45.7733,45.724,45.7733,15400.0
2010-06-23 13:40:00,64.93,64.94,64.89,64.89,8300.0,45.7733,45.7803,45.7451,45.7451,8300.0
2010-06-23 13:45:00,64.9,64.92,64.82,64.84,18200.0,45.7522,45.7662,45.6958,45.7099,18200.0
2010-06-23 13:50:00,64.85,64.98,64.83,64.97,11800.0,45.7169,45.8085,45.7028,45.8015,11800.0
2010-06-23 13:55:00,64.96,65.01,64.91,64.92,10300.0,45.7944,45.8297,45.7592,45.7662,10300.0
2010-06-23 14:00:00,64.93,64.96,64.89,64.91,16700.0,45.7733,45.7944,45.7451,45.7592,16700.0
2010-06-23 14:05:00,64.92,64.94,64.9,64.93,5200.0,45.7662,45.7803,45.7522,45.7733,5200.0
2010-06-23 14:10:00,64.93,64.94,64.86,64.9,10900.0,45.7733,45.7803,45.724,45.7522,10900.0
2010-06-23 14:15:00,64.87,64.96,64.75,64.95,16900.0,45.731,45.7944,45.6464,45.7874,16900.0
2010-06-23 14:20:00,64.96,64.97,64.73,64.77,21800.0,45.7944,45.8015,45.6323,45.6605,21800.0
2010-06-23 14:25:00,64.74,65.01,64.72,65.0,13400.0,45.6394,45.8297,45.6253,45.8226,13400.0
2010-06-23 14:30:00,65.0,65.3,64.98,65.18,70900.0,45.8226,46.0341,45.8085,45.9495,70900.0
2010-06-23 14:35:00,65.15,65.22,65.04,65.12,19200.0,45.9284,45.9777,45.8508,45.9072,19200.0
2010-06-23 14:40:00,65.13,65.14,65.01,65.02,27600.0,45.9143,45.9213,45.8297,45.8367,27600.0
2010-06-23 14:45:00,65.0,65.09,64.92,64.94,39200.0,45.8226,45.8861,45.7662,45.7803,39200.0
2010-06-23 14:50:00,64.94,65.1,64.86,65.0,34900.0,45.7803,45.8931,45.724,45.8226,34900.0
2010-06-23 14:55:00,65.02,65.03,64.86,64.98,30700.0,45.8367,45.8438,45.724,45.8085,30700.0
2010-06-23 15:00:00,64.98,65.07,64.83,64.85,46000.0,45.8085,45.872,45.7028,45.7169,46000.0
2010-06-23 15:05:00,64.85,64.85,64.64,64.73,29300.0,45.7169,45.7169,45.5689,45.6323,29300.0
2010-06-23 15:10:00,64.72,64.94,64.72,64.83,37500.0,45.6253,45.7803,45.6253,45.7028,37500.0
2010-06-23 15:15:00,64.85,64.93,64.78,64.84,48700.0,45.7169,45.7733,45.6676,45.7099,48700.0
2010-06-23 15:20:00,64.84,64.93,64.76,64.91,37500.0,45.7099,45.7733,45.6535,45.7592,37500.0
2010-06-23 15:25:00,64.92,65.02,64.88,64.94,38600.0,45.7662,45.8367,45.7381,45.7803,38600.0
2010-06-23 15:30:00,64.94,64.94,64.8,64.92,62300.0,45.7803,45.7803,45.6817,45.7662,62300.0
2010-06-23 15:35:00,64.92,65.01,64.88,64.97,65400.0,45.7662,45.8297,45.7381,45.8015,65400.0
2010-06-23 15:40:00,64.97,65.08,64.88,65.02,63300.0,45.8015,45.879,45.7381,45.8367,63300.0
2010-06-23 15:45:00,65.03,65.1,64.96,65.01,63900.0,45.8438,45.8931,45.7944,45.8297,63900.0
2010-06-23 15:50:00,65.01,65.06,64.91,64.99,55900.0,45.8297,45.8649,45.7592,45.8156,55900.0
2010-06-23 15:55:00,64.97,64.98,64.84,64.89,115000.0,45.8015,45.8085,45.7099,45.7451,115000.0
2010-06-24 09:30:00,64.67,64.94,64.67,64.94,23800.0,45.59,45.7803,45.59,45.7803,23800.0
2010-06-24 09:35:00,64.9,65.1,64.89,64.93,10600.0,45.7522,45.8931,45.7451,45.7733,10600.0
2010-06-24 09:40:00,64.93,64.93,64.65,64.65,20700.0,45.7733,45.7733,45.5759,45.5759,20700.0
2010-06-24 09:45:00,64.65,64.69,64.5,64.55,11000.0,45.5759,45.6041,45.4702,45.5054,11000.0
2010-06-24 09:50:00,64.51,64.55,64.43,64.49,11900.0,45.4772,45.5054,45.4208,45.4631,11900.0
2010-06-24 09:55:00,64.48,64.48,64.09,64.15,22800.0,45.4561,45.4561,45.1811,45.2234,22800.0
2010-06-24 10:00:00,64.15,64.35,64.15,64.31,16100.0,45.2234,45.3644,45.2234,45.3362,16100.0
2010-06-24 10:05:00,64.3,64.42,64.25,64.32,22400.0,45.3292,45.4138,45.2939,45.3433,22400.0
2010-06-24 10:10:00,64.31,64.4,64.26,64.3,32800.0,45.3362,45.3997,45.301,45.3292,32800.0
2010-06-24 10:15:00,64.29,64.52,64.28,64.5,42800.0,45.3221,45.4843,45.3151,45.4702,42800.0
2010-06-24 10:20:00,64.54,64.59,64.47,64.52,49800.0,45.4984,45.5336,45.449,45.4843,49800.0
2010-06-24 10:25:00,64.53,64.66,64.5,64.55,38900.0,45.4913,45.583,45.4702,45.5054,38900.0
2010-06-24 10:30:00,64.56,64.56,64.4,64.4,31700.0,45.5125,45.5125,45.3997,45.3997,31700.0
2010-06-24 10:35:00,64.4,64.43,64.31,64.38,20300.0,45.3997,45.4208,45.3362,45.3856,20300.0
2010-06-24 10:40:00,64.36,64.39,63.98,64.0,22100.0,45.3715,45.3926,45.1036,45.1177,22100.0
2010-06-24 10:45:00,63.97,64.03,63.9,64.0,35100.0,45.0965,45.1388,45.0472,45.1177,35100.0
2010-06-24 10:50:00,64.0,64.0,63.73,63.74,20900.0,45.1177,45.1177,44.9273,44.9344,20900.0
2010-06-24 10:55:00,63.73,63.79,63.65,63.74,29200.0,44.9273,44.9696,44.8709,44.9344,29200.0
2010-06-24 11:00:00,63.74,63.76,63.62,63.74,49900.0,44.9344,44.9485,44.8498,44.9344,49900.0
2010-06-24 11:05:00,63.74,63.74,63.53,63.73,38000.0,44.9344,44.9344,44.7864,44.9273,38000.0
2010-06-24 11:10:00,63.72,63.78,63.68,63.78,37300.0,44.9203,44.9626,44.8921,44.9626,37300.0
2010-06-24 11:15:00,63.76,63.87,63.74,63.75,17000.0,44.9485,45.026,44.9344,44.9414,17000.0
2010-06-24 11:20:00,63.75,63.87,63.73,63.83,13500.0,44.9414,45.026,44.9273,44.9978,13500.0
2010-06-24 11:25:00,63.84,63.95,63.84,63.87,18900.0,45.0049,45.0824,45.0049,45.026,18900.0
2010-06-24 11:30:00,63.89,63.89,63.76,63.82,12000.0,45.0401,45.0401,44.9485,44.9908,12000.0
2010-06-24 11:35:00,63.81,63.94,63.81,63.93,10600.0,44.9837,45.0754,44.9837,45.0683,10600.0
2010-06-24 11:40:00,63.92,64.01,63.88,63.93,13000.0,45.0613,45.1247,45.0331,45.0683,13000.0
2010-06-24 11:45:00,63.93,63.99,63.9,63.97,11400.0,45.0683,45.1106,45.0472,45.0965,11400.0
2010-06-24 11:50:00,63.97,63.98,63.9,63.9,13900.0,45.0965,45.1036,45.0472,45.0472,13900.0
2010-06-24 11:55:00,63.94,63.96,63.77,63.78,5900.0,45.0754,45.0895,44.9555,44.9626,5900.0
2010-06-24 12:00:00,63.79,64.0,63.79,63.97,19600.0,44.9696,45.1177,44.9696,45.0965,19600.0
2010-06-24 12:05:00,63.95,63.98,63.86,63.92,7700.0,45.0824,45.1036,45.019,45.0613,7700.0
2010-06-24 12:10:00,63.93,63.95,63.9,63.93,10000.0,45.0683,45.0824,45.0472,45.0683,10000.0
2010-06-24 12:15:00,63.94,64.0,63.92,63.92,14600.0,45.0754,45.1177,45.0613,45.0613,14600.0
2010-06-24 12:20:00,63.94,64.02,63.91,63.93,11300.0,45.0754,45.1318,45.0542,45.0683,11300.0
2010-06-24 12:25:00,63.95,63.95,63.81,63.87,11500.0,45.0824,45.0824,44.9837,45.026,11500.0
2010-06-24 12:30:00,63.87,63.92,63.8,63.89,20100.0,45.026,45.0613,44.9767,45.0401,20100.0
2010-06-24 12:35:00,63.89,63.91,63.77,63.88,37800.0,45.0401,45.0542,44.9555,45.0331,37800.0
2010-06-24 12:40:00,63.89,63.99,63.71,63.72,84100.0,45.0401,45.1106,44.9132,44.9203,84100.0
2010-06-24 12:45:00,63.71,63.77,63.65,63.69,17800.0,44.9132,44.9555,44.8709,44.8991,17800.0
2010-06-24 12:50:00,63.69,63.83,63.68,63.78,12300.0,44.8991,44.9978,44.8921,44.9626,12300.0
2010-06-24 12:55:00,63.79,63.92,63.78,63.89,6500.0,44.9696,45.0613,44.9626,45.0401,6500.0
2010-06-24 13:00:00,63.88,63.95,63.79,63.9,18900.0,45.0331,45.0824,44.9696,45.0472,18900.0
2010-06-24 13:05:00,63.92,63.92,63.82,63.88,17700.0,45.0613,45.0613,44.9908,45.0331,17700.0
2010-06-24 13:10:00,63.91,64.1,63.91,64.1,12000.0,45.0542,45.1882,45.0542,45.1882,12000.0
2010-06-24 13:15:00,64.1,64.1,64.05,64.06,10800.0,45.1882,45.1882,45.1529,45.16,10800.0
2010-06-24 13:20:00,64.06,64.09,63.96,63.96,22900.0,45.16,45.1811,45.0895,45.0895,22900.0
2010-06-24 13:25:00,63.97,64.0,63.88,63.92,13100.0,45.0965,45.1177,45.0331,45.0613,13100.0
2010-06-24 13:30:00,63.91,64.04,63.9,64.02,11100.0,45.0542,45.1459,45.0472,45.1318,11100.0
2010-06-24 13:35:00,64.04,64.18,64.02,64.05,19200.0,45.1459,45.2446,45.1318,45.1529,19200.0
2010-06-24 13:40:00,64.05,64.08,63.97,64.07,19400.0,45.1529,45.1741,45.0965,45.167,19400.0
2010-06-24 13:45:00,64.07,64.14,64.02,64.08,12100.0,45.167,45.2164,45.1318,45.1741,12100.0
2010-06-24 13:50:00,64.08,64.19,64.05,64.11,19900.0,45.1741,45.2516,45.1529,45.1952,19900.0
2010-06-24 13:55:00,64.1,64.2,64.08,64.15,8200.0,45.1882,45.2587,45.1741,45.2234,8200.0
2010-06-24 14:00:00,64.17,64.2,64.05,64.09,23400.0,45.2375,45.2587,45.1529,45.1811,23400.0
2010-06-24 14:05:00,64.1,64.16,64.02,64.06,14600.0,45.1882,45.2305,45.1318,45.16,14600.0
2010-06-24 14:10:00,64.07,64.07,63.92,63.92,16300.0,45.167,45.167,45.0613,45.0613,16300.0
2010-06-24 14:15:00,63.95,63.99,63.89,63.97,12300.0,45.0824,45.1106,45.0401,45.0965,12300.0
2010-06-24 14:20:00,63.97,63.97,63.86,63.9,14800.0,45.0965,45.0965,45.019,45.0472,14800.0
2010-06-24 14:25:00,63.92,63.98,63.89,63.89,12100.0,45.0613,45.1036,45.0401,45.0401,12100.0
2010-06-24 14:30:00,63.88,63.9,63.78,63.8,27000.0,45.0331,45.0472,44.9626,44.9767,27000.0
2010-06-24 14:35:00,63.8,63.87,63.72,63.75,21300.0,44.9767,45.026,44.9203,44.9414,21300.0
2010-06-24 14:40:00,63.75,63.75,63.68,63.72,18000.0,44.9414,44.9414,44.8921,44.9203,18000.0
2010-06-24 14:45:00,63.73,63.82,63.56,63.61,34400.0,44.9273,44.9908,44.8075,44.8427,34400.0
2010-06-24 14:50:00,63.64,63.65,63.52,63.53,20900.0,44.8639,44.8709,44.7793,44.7864,20900.0
2010-06-24 14:55:00,63.55,63.56,63.39,63.46,25200.0,44.8004,44.8075,44.6877,44.737,25200.0
2010-06-24 15:00:00,63.45,63.62,63.45,63.56,36300.0,44.73,44.8498,44.73,44.8075,36300.0
2010-06-24 15:05:00,63.55,63.64,63.47,63.47,36800.0,44.8004,44.8639,44.7441,44.7441,36800.0
2010-06-24 15:10:00,63.48,63.53,63.21,63.28,56500.0,44.7511,44.7864,44.5608,44.6101,56500.0
2010-06-24 15:15:00,63.26,63.31,63.15,63.23,82600.0,44.596,44.6313,44.5185,44.5749,82600.0
2010-06-24 15:20:00,63.23,63.34,63.14,63.14,42000.0,44.5749,44.6524,44.5114,44.5114,42000.0
2010-06-24 15:25:00,63.16,63.46,63.16,63.33,42400.0,44.5255,44.737,44.5255,44.6454,42400.0
2010-06-24 15:30:00,63.33,63.4,63.24,63.32,49800.0,44.6454,44.6947,44.5819,44.6383,49800.0
2010-06-24 15:35:00,63.33,63.43,63.3,63.38,71800.0,44.6454,44.7159,44.6242,44.6806,71800.0
2010-06-24 15:40:00,63.4,63.45,63.29,63.44,54900.0,44.6947,44.73,44.6172,44.7229,54900.0
2010-06-24 15:45:00,63.44,63.53,63.36,63.51,135200.0,44.7229,44.7864,44.6665,44.7723,135200.0
2010-06-24 15:50:00,63.51,63.51,63.38,63.43,77500.0,44.7723,44.7723,44.6806,44.7159,77500.0
2010-06-24 15:55:00,63.4,63.41,63.15,63.3,210000.0,44.6947,44.7018,44.5185,44.6242,210000.0
2010-06-25 09:30:00,63.35,63.35,63.07,63.22,58000.0,44.6595,44.6595,44.4621,44.5678,58000.0
2010-06-25 09:35:00,63.14,63.25,63.09,63.22,8100.0,44.5114,44.589,44.4762,44.5678,8100.0
2010-06-25 09:40:00,63.19,63.21,62.9,62.9,35100.0,44.5467,44.5608,44.3422,44.3422,35100.0
2010-06-25 09:45:00,62.91,63.13,62.84,63.11,31600.0,44.3493,44.5044,44.2999,44.4903,31600.0
2010-06-25 09:50:00,63.11,63.23,62.83,63.2,39900.0,44.4903,44.5749,44.2929,44.5537,39900.0
2010-06-25 09:55:00,63.21,63.25,63.02,63.2,56200.0,44.5608,44.589,44.4268,44.5537,56200.0
2010-06-25 10:00:00,63.2,63.27,63.17,63.24,44300.0,44.5537,44.6031,44.5326,44.5819,44300.0
2010-06-25 10:05:00,63.21,63.47,63.21,63.33,93800.0,44.5608,44.7441,44.5608,44.6454,93800.0
2010-06-25 10:10:00,63.32,63.37,63.19,63.22,35500.0,44.6383,44.6736,44.5467,44.5678,35500.0
2010-06-25 10:15:00,63.24,63.25,63.04,63.04,15100.0,44.5819,44.589,44.4409,44.4409,15100.0
2010-06-25 10:20:00,63.04,63.05,62.76,62.79,25600.0,44.4409,44.448,44.2435,44.2647,25600.0
2010-06-25 10:25:00,62.78,62.86,62.77,62.83,25000.0,44.2576,44.314,44.2506,44.2929,25000.0
2010-06-25 10:30:00,62.83,62.85,62.7,62.85,20500.0,44.2929,44.307,44.2012,44.307,20500.0
2010-06-25 10:35:00,62.85,62.86,62.68,62.71,29100.0,44.307,44.314,44.1871,44.2083,29100.0
2010-06-25 10:40:00,62.73,62.81,62.7,62.78,14500.0,44.2224,44.2788,44.2012,44.2576,14500.0
2010-06-25 10:45:00,62.78,62.83,62.71,62.71,17200.0,44.2576,44.2929,44.2083,44.2083,17200.0
2010-06-25 10:50:00,62.7,62.73,62.35,62.36,29400.0,44.2012,44.2224,43.9545,43.9615,29400.0
2010-06-25 10:55:00,62.33,62.49,62.31,62.42,19900.0,43.9404,44.0532,43.9263,44.0038,19900.0
2010-06-25 11:00:00,62.42,62.59,62.42,62.58,15000.0,44.0038,44.1237,44.0038,44.1166,15000.0
2010-06-25 11:05:00,62.6,62.72,62.6,62.7,13900.0,44.1307,44.2153,44.1307,44.2012,13900.0
2010-06-25 11:10:00,62.69,62.73,62.58,62.61,18100.0,44.1942,44.2224,44.1166,44.1378,18100.0
2010-06-25 11:15:00,62.6,62.73,62.59,62.69,15000.0,44.1307,44.2224,44.1237,44.1942,15000.0
2010-06-25 11:20:00,62.69,62.76,62.56,62.76,23300.0,44.1942,44.2435,44.1025,44.2435,23300.0
2010-06-25 11:25:00,62.76,62.95,62.66,62.93,16600.0,44.2435,44.3775,44.173,44.3634,16600.0
2010-06-25 11:30:00,62.93,63.05,62.93,63.01,31500.0,44.3634,44.448,44.3634,44.4198,31500.0
2010-06-25 11:35:00,63.01,63.01,62.87,62.9,18400.0,44.4198,44.4198,44.3211,44.3422,18400.0
2010-06-25 11:40:00,62.89,62.93,62.77,62.79,13800.0,44.3352,44.3634,44.2506,44.2647,13800.0
2010-06-25 11:45:00,62.79,63.04,62.76,63.04,10700.0,44.2647,44.4409,44.2435,44.4409,10700.0
2010-06-25 11:50:00,63.04,63.13,63.03,63.05,10500.0,44.4409,44.5044,44.4339,44.448,10500.0
2010-06-25 11:55:00,63.05,63.05,62.95,62.97,10700.0,44.448,44.448,44.3775,44.3916,10700.0
2010-06-25 12:00:00,62.95,62.96,62.86,62.96,7500.0,44.3775,44.3845,44.314,44.3845,7500.0
2010-06-25 12:05:00,62.98,63.04,62.93,63.01,17000.0,44.3986,44.4409,44.3634,44.4198,17000.0
2010-06-25 12:10:00,63.04,63.11,63.02,63.02,10700.0,44.4409,44.4903,44.4268,44.4268,10700.0
2010-06-25 12:15:00,63.03,63.08,62.94,63.08,10300.0,44.4339,44.4691,44.3704,44.4691,10300.0
2010-06-25 12:20:00,63.1,63.16,63.06,63.12,24700.0,44.4832,44.5255,44.455,44.4973,24700.0
2010-06-25 12:25:00,63.13,63.21,63.1,63.16,21100.0,44.5044,44.5608,44.4832,44.5255,21100.0
2010-06-25 12:30:00,63.15,63.27,63.14,63.18,12900.0,44.5185,44.6031,44.5114,44.5396,12900.0
2010-06-25 12:35:00,63.21,63.36,63.19,63.28,13500.0,44.5608,44.6665,44.5467,44.6101,13500.0
2010-06-25 12:40:00,63.27,63.31,63.22,63.22,7500.0,44.6031,44.6313,44.5678,44.5678,7500.0
2010-06-25 12:45:00,63.21,63.36,63.21,63.35,10500.0,44.5608,44.6665,44.5608,44.6595,10500.0
2010-06-25 12:50:00,63.34,63.35,63.07,63.07,11000.0,44.6524,44.6595,44.4621,44.4621,11000.0
2010-06-25 12:55:00,63.1,63.17,63.1,63.15,8400.0,44.4832,44.5326,44.4832,44.5185,8400.0
2010-06-25 13:00:00,63.14,63.33,63.12,63.3,10900.0,44.5114,44.6454,44.4973,44.6242,10900.0
2010-06-25 13:05:00,63.3,63.47,63.3,63.46,8700.0,44.6242,44.7441,44.6242,44.737,8700.0
2010-06-25 13:10:00,63.46,63.46,63.21,63.21,29900.0,44.737,44.737,44.5608,44.5608,29900.0
2010-06-25 13:15:00,63.2,63.32,63.17,63.32,17200.0,44.5537,44.6383,44.5326,44.6383,17200.0
2010-06-25 13:20:00,63.31,63.4,63.31,63.39,5300.0,44.6313,44.6947,44.6313,44.6877,5300.0
2010-06-25 13:25:00,63.38,63.5,63.35,63.48,11300.0,44.6806,44.7652,44.6595,44.7511,11300.0
2010-06-25 13:30:00,63.5,63.59,63.49,63.59,15400.0,44.7652,44.8286,44.7582,44.8286,15400.0
2010-06-25 13:35:00,63.58,63.68,63.35,63.53,35400.0,44.8216,44.8921,44.6595,44.7864,35400.0
2010-06-25 13:40:00,63.52,63.56,63.43,63.46,10600.0,44.7793,44.8075,44.7159,44.737,10600.0
2010-06-25 13:45:00,63.47,63.51,63.37,63.4,13900.0,44.7441,44.7723,44.6736,44.6947,13900.0
2010-06-25 13:50:00,63.4,63.44,63.35,63.42,12900.0,44.6947,44.7229,44.6595,44.7088,12900.0
2010-06-25 13:55:00,63.43,63.57,63.43,63.57,8700.0,44.7159,44.8145,44.7159,44.8145,8700.0
2010-06-25 14:00:00,63.56,63.56,63.4,63.49,18900.0,44.8075,44.8075,44.6947,44.7582,18900.0
2010-06-25 14:05:00,63.49,63.49,63.3,63.35,16800.0,44.7582,44.7582,44.6242,44.6595,16800.0
2010-06-25 14:10:00,63.38,63.57,63.36,63.56,17300.0,44.6806,44.8145,44.6665,44.8075,17300.0
2010-06-25 14:15:00,63.55,63.6,63.53,63.59,4100.0,44.8004,44.8357,44.7864,44.8286,4100.0
2010-06-25 14:20:00,63.58,63.62,63.51,63.55,14400.0,44.8216,44.8498,44.7723,44.8004,14400.0
2010-06-25 14:25:00,63.52,63.54,63.43,63.48,11300.0,44.7793,44.7934,44.7159,44.7511,11300.0
2010-06-25 14:30:00,63.49,63.49,63.31,63.43,14900.0,44.7582,44.7582,44.6313,44.7159,14900.0
2010-06-25 14:35:00,63.44,63.49,63.42,63.49,6500.0,44.7229,44.7582,44.7088,44.7582,6500.0
2010-06-25 14:40:00,63.48,63.55,63.47,63.52,11300.0,44.7511,44.8004,44.7441,44.7793,11300.0
2010-06-25 14:45:00,63.51,63.55,63.46,63.53,26700.0,44.7723,44.8004,44.737,44.7864,26700.0
2010-06-25 14:50:00,63.52,63.57,63.51,63.56,14600.0,44.7793,44.8145,44.7723,44.8075,14600.0
2010-06-25 14:55:00,63.56,63.58,63.45,63.53,30400.0,44.8075,44.8216,44.73,44.7864,30400.0
2010-06-25 15:00:00,63.52,63.52,63.35,63.4,26000.0,44.7793,44.7793,44.6595,44.6947,26000.0
2010-06-25 15:05:00,63.39,63.47,63.33,63.47,17300.0,44.6877,44.7441,44.6454,44.7441,17300.0
2010-06-25 15:10:00,63.46,63.53,63.45,63.45,14400.0,44.737,44.7864,44.73,44.73,14400.0
2010-06-25 15:15:00,63.45,63.45,63.21,63.28,27200.0,44.73,44.73,44.5608,44.6101,27200.0
2010-06-25 15:20:00,63.3,63.38,63.23,63.29,24800.0,44.6242,44.6806,44.5749,44.6172,24800.0
2010-06-25 15:25:00,63.3,63.4,63.29,63.34,21600.0,44.6242,44.6947,44.6172,44.6524,21600.0
2010-06-25 15:30:00,63.34,63.56,63.28,63.56,42800.0,44.6524,44.8075,44.6101,44.8075,42800.0
2010-06-25 15:35:00,63.57,63.64,63.5,63.61,38500.0,44.8145,44.8639,44.7652,44.8427,38500.0
2010-06-25 15:40:00,63.61,63.61,63.3,63.38,55400.0,44.8427,44.8427,44.6242,44.6806,55400.0
2010-06-25 15:45:00,63.39,63.39,63.11,63.17,118100.0,44.6877,44.6877,44.4903,44.5326,118100.0
2010-06-25 15:50:00,63.17,63.19,63.04,63.14,121100.0,44.5326,44.5467,44.4409,44.5114,121100.0
2010-06-25 15:55:00,63.14,63.33,63.11,63.31,180500.0,44.5114,44.6454,44.4903,44.6313,180500.0
2010-06-28 09:30:00,63.42,63.42,63.15,63.24,38800.0,44.7088,44.7088,44.5185,44.5819,38800.0
2010-06-28 09:35:00,63.24,63.39,62.95,63.01,26200.0,44.5819,44.6877,44.3775,44.4198,26200.0
2010-06-28 09:40:00,63.01,63.07,62.91,62.94,15900.0,44.4198,44.4621,44.3493,44.3704,15900.0
2010-06-28 09:45:00,62.96,62.96,62.67,62.72,23000.0,44.3845,44.3845,44.1801,44.2153,23000.0
2010-06-28 09:50:00,62.71,62.82,62.67,62.68,20800.0,44.2083,44.2858,44.1801,44.1871,20800.0
2010-06-28 09:55:00,62.67,62.67,62.49,62.57,18100.0,44.1801,44.1801,44.0532,44.1096,18100.0
2010-06-28 10:00:00,62.56,62.76,62.56,62.65,26100.0,44.1025,44.2435,44.1025,44.166,26100.0
2010-06-28 10:05:00,62.64,62.64,62.42,62.5,26800.0,44.1589,44.1589,44.0038,44.0602,26800.0
2010-06-28 10:10:00,62.51,62.62,62.5,62.58,18800.0,44.0673,44.1448,44.0602,44.1166,18800.0
2010-06-28 10:15:00,62.58,62.59,62.51,62.54,20800.0,44.1166,44.1237,44.0673,44.0884,20800.0
2010-06-28 10:20:00,62.56,62.61,62.51,62.59,57200.0,44.1025,44.1378,44.0673,44.1237,57200.0
2010-06-28 10:25:00,62.59,62.61,62.48,62.53,103600.0,44.1237,44.1378,44.0461,44.0814,103600.0
2010-06-28 10:30:00,62.53,62.56,62.45,62.47,49600.0,44.0814,44.1025,44.025,44.0391,49600.0
2010-06-28 10:35:00,62.47,62.57,62.45,62.49,39500.0,44.0391,44.1096,44.025,44.0532,39500.0
2010-06-28 10:40:00,62.49,62.7,62.48,62.65,22500.0,44.0532,44.2012,44.0461,44.166,22500.0
2010-06-28 10:45:00,62.65,62.81,62.59,62.78,43900.0,44.166,44.2788,44.1237,44.2576,43900.0
2010-06-28 10:50:00,62.76,62.94,62.7,62.94,16400.0,44.2435,44.3704,44.2012,44.3704,16400.0
2010-06-28 10:55:00,62.93,62.95,62.81,62.86,43900.0,44.3634,44.3775,44.2788,44.314,43900.0
2010-06-28 11:00:00,62.89,62.97,62.8,62.83,56800.0,44.3352,44.3916,44.2717,44.2929,56800.0
2010-06-28 11:05:00,62.8,63.01,62.8,62.95,38200.0,44.2717,44.4198,44.2717,44.3775,38200.0
2010-06-28 11:10:00,62.95,62.99,62.91,62.96,18900.0,44.3775,44.4057,44.3493,44.3845,18900.0
2010-06-28 11:15:00,62.95,62.99,62.85,62.86,24500.0,44.3775,44.4057,44.307,44.314,24500.0
2010-06-28 11:20:00,62.87,63.04,62.87,62.94,27400.0,44.3211,44.4409,44.3211,44.3704,27400.0
2010-06-28 11:25:00,62.98,63.19,62.95,63.19,31800.0,44.3986,44.5467,44.3775,44.5467,31800.0
2010-06-28 11:30:00,63.19,63.19,63.03,63.03,18200.0,44.5467,44.5467,44.4339,44.4339,18200.0
2010-06-28 11:35:00,63.03,63.08,63.02,63.07,17100.0,44.4339,44.4691,44.4268,44.4621,17100.0
2010-06-28 11:40:00,63.06,63.11,63.05,63.07,20400.0,44.455,44.4903,44.448,44.4621,20400.0
2010-06-28 11:45:00,63.06,63.1,63.0,63.03,24600.0,44.455,44.4832,44.4127,44.4339,24600.0
2010-06-28 11:50:00,63.03,63.08,62.98,62.99,26200.0,44.4339,44.4691,44.3986,44.4057,26200.0
2010-06-28 11:55:00,62.99,63.0,62.85,62.85,16600.0,44.4057,44.4127,44.307,44.307,16600.0
2010-06-28 12:00:00,62.84,62.92,62.77,62.78,28600.0,44.2999,44.3563,44.2506,44.2576,28600.0
2010-06-28 12:05:00,62.76,62.85,62.73,62.83,36500.0,44.2435,44.307,44.2224,44.2929,36500.0
2010-06-28 12:10:00,62.83,62.83,62.71,62.71,15900.0,44.2929,44.2929,44.2083,44.2083,15900.0
2010-06-28 12:15:00,62.71,62.71,62.59,62.66,18200.0,44.2083,44.2083,44.1237,44.173,18200.0
2010-06-28 12:20:00,62.65,62.71,62.62,62.71,11800.0,44.166,44.2083,44.1448,44.2083,11800.0
2010-06-28 12:25:00,62.71,62.78,62.7,62.75,14100.0,44.2083,44.2576,44.2012,44.2365,14100.0
2010-06-28 12:30:00,62.75,62.81,62.75,62.79,19100.0,44.2365,44.2788,44.2365,44.2647,19100.0
2010-06-28 12:35:00,62.79,62.81,62.6,62.61,24600.0,44.2647,44.2788,44.1307,44.1378,24600.0
2010-06-28 12:40:00,62.62,62.65,62.53,62.61,21200.0,44.1448,44.166,44.0814,44.1378,21200.0
2010-06-28 12:45:00,62.61,62.63,62.49,62.62,22000.0,44.1378,44.1519,44.0532,44.1448,22000.0
2010-06-28 12:50:00,62.62,62.73,62.61,62.72,18600.0,44.1448,44.2224,44.1378,44.2153,18600.0
2010-06-28 12:55:00,62.7,62.74,62.69,62.7,10100.0,44.2012,44.2294,44.1942,44.2012,10100.0
2010-06-28 13:00:00,62.72,62.72,62.57,62.57,23000.0,44.2153,44.2153,44.1096,44.1096,23000.0
2010-06-28 13:05:00,62.57,62.65,62.48,62.59,20800.0,44.1096,44.166,44.0461,44.1237,20800.0
2010-06-28 13:10:00,62.59,62.59,62.46,62.5,22000.0,44.1237,44.1237,44.032,44.0602,22000.0
2010-06-28 13:15:00,62.51,62.51,62.41,62.41,16700.0,44.0673,44.0673,43.9968,43.9968,16700.0
2010-06-28 13:20:00,62.42,62.57,62.42,62.54,14200.0,44.0038,44.1096,44.0038,44.0884,14200.0
2010-06-28 13:25:00,62.54,62.58,62.53,62.55,12800.0,44.0884,44.1166,44.0814,44.0955,12800.0
2010-06-28 13:30:00,62.55,62.55,62.39,62.44,23400.0,44.0955,44.0955,43.9827,44.0179,23400.0
2010-06-28 13:35:00,62.46,62.51,62.44,62.48,12100.0,44.032,44.0673,44.0179,44.0461,12100.0
2010-06-28 13:40:00,62.49,62.53,62.46,62.52,13600.0,44.0532,44.0814,44.032,44.0743,13600.0
2010-06-28 13:45:00,62.52,62.58,62.48,62.58,29100.0,44.0743,44.1166,44.0461,44.1166,29100.0
2010-06-28 13:50:00,62.58,62.62,62.51,62.51,31800.0,44.1166,44.1448,44.0673,44.0673,31800.0
2010-06-28 13:55:00,62.52,62.58,62.51,62.53,36900.0,44.0743,44.1166,44.0673,44.0814,36900.0
2010-06-28 14:00:00,62.53,62.53,62.46,62.47,30500.0,44.0814,44.0814,44.032,44.0391,30500.0
2010-06-28 14:05:00,62.49,62.59,62.47,62.59,18400.0,44.0532,44.1237,44.0391,44.1237,18400.0
2010-06-28 14:10:00,62.59,62.62,62.59,62.59,16400.0,44.1237,44.1448,44.1237,44.1237,16400.0
2010-06-28 14:15:00,62.59,62.6,62.5,62.51,23000.0,44.1237,44.1307,44.0602,44.0673,23000.0
2010-06-28 14:20:00,62.5,62.56,62.49,62.5,16200.0,44.0602,44.1025,44.0532,44.0602,16200.0
2010-06-28 14:25:00,62.49,62.53,62.44,62.45,27200.0,44.0532,44.0814,44.0179,44.025,27200.0
2010-06-28 14:30:00,62.44,62.47,62.4,62.42,31600.0,44.0179,44.0391,43.9897,44.0038,31600.0
2010-06-28 14:35:00,62.42,62.59,62.4,62.51,56800.0,44.0038,44.1237,43.9897,44.0673,56800.0
2010-06-28 14:40:00,62.54,62.63,62.5,62.63,26800.0,44.0884,44.1519,44.0602,44.1519,26800.0
2010-06-28 14:45:00,62.62,62.65,62.57,62.63,19300.0,44.1448,44.166,44.1096,44.1519,19300.0
2010-06-28 14:50:00,62.65,62.7,62.56,62.56,15600.0,44.166,44.2012,44.1025,44.1025,15600.0
2010-06-28 14:55:00,62.57,62.64,62.57,62.6,31000.0,44.1096,44.1589,44.1096,44.1307,31000.0
2010-06-28 15:00:00,62.61,62.65,62.54,62.55,50700.0,44.1378,44.166,44.0884,44.0955,50700.0
2010-06-28 15:05:00,62.55,62.63,62.53,62.58,35200.0,44.0955,44.1519,44.0814,44.1166,35200.0
2010-06-28 15:10:00,62.58,62.6,62.46,62.46,38100.0,44.1166,44.1307,44.032,44.032,38100.0
2010-06-28 15:15:00,62.45,62.55,62.41,62.54,31600.0,44.025,44.0955,43.9968,44.0884,31600.0
2010-06-28 15:20:00,62.54,62.54,62.4,62.45,45300.0,44.0884,44.0884,43.9897,44.025,45300.0
2010-06-28 15:25:00,62.45,62.5,62.37,62.42,74000.0,44.025,44.0602,43.9686,44.0038,74000.0
2010-06-28 15:30:00,62.4,62.42,62.33,62.37,57100.0,43.9897,44.0038,43.9404,43.9686,57100.0
2010-06-28 15:35:00,62.38,62.51,62.37,62.46,40700.0,43.9756,44.0673,43.9686,44.032,40700.0
2010-06-28 15:40:00,62.47,62.62,62.43,62.6,49500.0,44.0391,44.1448,44.0109,44.1307,49500.0
2010-06-28 15:45:00,62.6,62.61,62.46,62.49,71500.0,44.1307,44.1378,44.032,44.0532,71500.0
2010-06-28 15:50:00,62.48,62.48,62.18,62.2,115700.0,44.0461,44.0461,43.8346,43.8487,115700.0
2010-06-28 15:55:00,62.21,62.24,62.16,62.19,130100.0,43.8558,43.8769,43.8205,43.8417,130100.0
2010-06-29 09:30:00,61.33,61.57,61.02,61.02,40600.0,43.2354,43.4046,43.0169,43.0169,40600.0
2010-06-29 09:35:00,61.01,61.21,61.01,61.02,32000.0,43.0098,43.1508,43.0098,43.0169,32000.0
2010-06-29 09:40:00,61.02,61.18,60.86,61.14,43700.0,43.0169,43.1297,42.9041,43.1015,43700.0
2010-06-29 09:45:00,61.14,61.28,60.86,60.92,47900.0,43.1015,43.2002,42.9041,42.9464,47900.0
2010-06-29 09:50:00,60.92,60.92,60.77,60.85,25700.0,42.9464,42.9464,42.8406,42.897,25700.0
2010-06-29 09:55:00,60.86,61.09,60.85,60.86,42300.0,42.9041,43.0662,42.897,42.9041,42300.0
2010-06-29 10:00:00,60.86,60.86,60.43,60.59,64300.0,42.9041,42.9041,42.601,42.7138,64300.0
2010-06-29 10:05:00,60.59,60.81,60.49,60.74,40800.0,42.7138,42.8688,42.6433,42.8195,40800.0
2010-06-29 10:10:00,60.76,60.84,60.63,60.73,34700.0,42.8336,42.89,42.742,42.8125,34700.0
2010-06-29 10:15:00,60.7,60.73,60.52,60.6,33900.0,42.7913,42.8125,42.6644,42.7208,33900.0
2010-06-29 10:20:00,60.62,60.69,60.57,60.62,30600.0,42.7349,42.7843,42.6997,42.7349,30600.0
2010-06-29 10:25:00,60.61,60.62,60.16,60.2,51200.0,42.7279,42.7349,42.4106,42.4388,51200.0
2010-06-29 10:30:00,60.2,60.38,60.2,60.31,36300.0,42.4388,42.5657,42.4388,42.5164,36300.0
2010-06-29 10:35:00,60.27,60.34,60.17,60.22,42000.0,42.4882,42.5375,42.4177,42.4529,42000.0
2010-06-29 10:40:00,60.21,60.31,60.18,60.27,52400.0,42.4459,42.5164,42.4247,42.4882,52400.0
2010-06-29 10:45:00,60.28,60.29,60.2,60.23,74400.0,42.4952,42.5023,42.4388,42.46,74400.0
2010-06-29 10:50:00,60.27,60.39,60.22,60.34,24100.0,42.4882,42.5728,42.4529,42.5375,24100.0
2010-06-29 10:55:00,60.36,60.48,60.26,60.3,29000.0,42.5516,42.6362,42.4811,42.5093,29000.0
2010-06-29 11:00:00,60.32,60.38,60.29,60.3,20800.0,42.5234,42.5657,42.5023,42.5093,20800.0
2010-06-29 11:05:00,60.29,60.34,60.17,60.34,26400.0,42.5023,42.5375,42.4177,42.5375,26400.0
2010-06-29 11:10:00,60.33,60.41,60.24,60.25,29500.0,42.5305,42.5869,42.467,42.4741,29500.0
2010-06-29 11:15:00,60.26,60.29,60.19,60.21,25600.0,42.4811,42.5023,42.4318,42.4459,25600.0
2010-06-29 11:20:00,60.21,60.3,60.19,60.2,24900.0,42.4459,42.5093,42.4318,42.4388,24900.0
2010-06-29 11:25:00,60.2,60.26,60.06,60.1,24400.0,42.4388,42.4811,42.3401,42.3683,24400.0
2010-06-29 11:30:00,60.13,60.16,59.99,59.99,37400.0,42.3895,42.4106,42.2908,42.2908,37400.0
2010-06-29 11:35:00,60.0,60.03,59.97,59.97,52700.0,42.2978,42.319,42.2767,42.2767,52700.0
2010-06-29 11:40:00,59.97,59.97,59.79,59.83,32900.0,42.2767,42.2767,42.1498,42.178,32900.0
2010-06-29 11:45:00,59.82,60.0,59.81,59.99,38400.0,42.1709,42.2978,42.1639,42.2908,38400.0
2010-06-29 11:50:00,59.98,60.03,59.97,60.03,36300.0,42.2837,42.319,42.2767,42.319,36300.0
2010-06-29 11:55:00,60.0,60.02,59.95,59.97,26900.0,42.2978,42.3119,42.2626,42.2767,26900.0
2010-06-29 12:00:00,59.98,60.0,59.87,59.89,38400.0,42.2837,42.2978,42.2062,42.2203,38400.0
2010-06-29 12:05:00,59.89,59.95,59.82,59.91,37200.0,42.2203,42.2626,42.1709,42.2344,37200.0
2010-06-29 12:10:00,59.91,59.91,59.71,59.8,69200.0,42.2344,42.2344,42.0934,42.1568,69200.0
2010-06-29 12:15:00,59.78,59.9,59.73,59.87,29400.0,42.1427,42.2273,42.1075,42.2062,29400.0
2010-06-29 12:20:00,59.86,59.98,59.86,59.97,34400.0,42.1991,42.2837,42.1991,42.2767,34400.0
2010-06-29 12:25:00,59.97,59.98,59.8,59.91,27700.0,42.2767,42.2837,42.1568,42.2344,27700.0
2010-06-29 12:30:00,59.9,59.9,59.81,59.82,20900.0,42.2273,42.2273,42.1639,42.1709,20900.0
2010-06-29 12:35:00,59.82,59.91,59.8,59.83,23800.0,42.1709,42.2344,42.1568,42.178,23800.0
2010-06-29 12:40:00,59.84,59.93,59.83,59.86,28900.0,42.185,42.2485,42.178,42.1991,28900.0
2010-06-29 12:45:00,59.88,59.9,59.82,59.82,37800.0,42.2132,42.2273,42.1709,42.1709,37800.0
2010-06-29 12:50:00,59.84,59.84,59.71,59.72,23700.0,42.185,42.185,42.0934,42.1004,23700.0
2010-06-29 12:55:00,59.71,59.76,59.66,59.73,27600.0,42.0934,42.1286,42.0581,42.1075,27600.0
2010-06-29 13:00:00,59.75,59.8,59.73,59.79,22100.0,42.1216,42.1568,42.1075,42.1498,22100.0
2010-06-29 13:05:00,59.79,59.83,59.63,59.75,35000.0,42.1498,42.178,42.037,42.1216,35000.0
2010-06-29 13:10:00,59.75,59.76,59.64,59.66,19300.0,42.1216,42.1286,42.044,42.0581,19300.0
2010-06-29 13:15:00,59.68,59.71,59.61,59.64,63200.0,42.0722,42.0934,42.0229,42.044,63200.0
2010-06-29 13:20:00,59.65,59.69,59.56,59.56,31900.0,42.0511,42.0793,41.9876,41.9876,31900.0
2010-06-29 13:25:00,59.55,59.59,59.51,59.58,15600.0,41.9806,42.0088,41.9524,42.0017,15600.0
2010-06-29 13:30:00,59.58,59.61,59.47,59.47,35500.0,42.0017,42.0229,41.9242,41.9242,35500.0
2010-06-29 13:35:00,59.48,59.56,59.43,59.48,56200.0,41.9312,41.9876,41.896,41.9312,56200.0
2010-06-29 13:40:00,59.47,59.64,59.47,59.64,46100.0,41.9242,42.044,41.9242,42.044,46100.0
2010-06-29 13:45:00,59.64,59.66,59.55,59.61,25900.0,42.044,42.0581,41.9806,42.0229,25900.0
2010-06-29 13:50:00,59.61,59.62,59.57,59.58,32200.0,42.0229,42.0299,41.9947,42.0017,32200.0
2010-06-29 13:55:00,59.59,59.72,59.58,59.67,57800.0,42.0088,42.1004,42.0017,42.0652,57800.0
2010-06-29 14:00:00,59.67,59.71,59.65,59.68,42000.0,42.0652,42.0934,42.0511,42.0722,42000.0
2010-06-29 14:05:00,59.67,59.89,59.65,59.85,48000.0,42.0652,42.2203,42.0511,42.1921,48000.0
2010-06-29 14:10:00,59.85,60.0,59.85,59.93,75800.0,42.1921,42.2978,42.1921,42.2485,75800.0
2010-06-29 14:15:00,59.93,59.93,59.81,59.84,33900.0,42.2485,42.2485,42.1639,42.185,33900.0
2010-06-29 14:20:00,59.83,59.89,59.74,59.89,72400.0,42.178,42.2203,42.1145,42.2203,72400.0
2010-06-29 14:25:00,59.89,59.96,59.82,59.92,48700.0,42.2203,42.2696,42.1709,42.2414,48700.0
2010-06-29 14:30:00,59.92,59.92,59.76,59.77,51700.0,42.2414,42.2414,42.1286,42.1357,51700.0
2010-06-29 14:35:00,59.75,59.84,59.71,59.78,41300.0,42.1216,42.185,42.0934,42.1427,41300.0
2010-06-29 14:40:00,59.78,59.82,59.72,59.81,47800.0,42.1427,42.1709,42.1004,42.1639,47800.0
2010-06-29 14:45:00,59.81,59.81,59.74,59.77,28700.0,42.1639,42.1639,42.1145,42.1357,28700.0
2010-06-29 14:50:00,59.77,59.91,59.73,59.8,73600.0,42.1357,42.2344,42.1075,42.1568,73600.0
2010-06-29 14:55:00,59.81,59.82,59.69,59.73,30900.0,42.1639,42.1709,42.0793,42.1075,30900.0
2010-06-29 15:00:00,59.73,59.82,59.71,59.8,39100.0,42.1075,42.1709,42.0934,42.1568,39100.0
2010-06-29 15:05:00,59.81,59.9,59.74,59.75,51000.0,42.1639,42.2273,42.1145,42.1216,51000.0
2010-06-29 15:10:00,59.74,59.79,59.69,59.74,43400.0,42.1145,42.1498,42.0793,42.1145,43400.0
2010-06-29 15:15:00,59.76,59.84,59.62,59.63,51200.0,42.1286,42.185,42.0299,42.037,51200.0
2010-06-29 15:20:00,59.62,59.68,59.36,59.52,87100.0,42.0299,42.0722,41.8467,41.9594,87100.0
2010-06-29 15:25:00,59.52,59.52,59.36,59.46,56100.0,41.9594,41.9594,41.8467,41.9171,56100.0
2010-06-29 15:30:00,59.47,59.63,59.37,59.53,75700.0,41.9242,42.037,41.8537,41.9665,75700.0
2010-06-29 15:35:00,59.56,59.67,59.5,59.53,113300.0,41.9876,42.0652,41.9453,41.9665,113300.0
2010-06-29 15:40:00,59.54,59.55,59.29,59.29,118700.0,41.9735,41.9806,41.7973,41.7973,118700.0
2010-06-29 15:45:00,59.31,59.38,59.2,59.27,151800.0,41.8114,41.8608,41.7339,41.7832,151800.0
2010-06-29 15:50:00,59.27,59.61,59.23,59.57,161800.0,41.7832,42.0229,41.755,41.9947,161800.0
2010-06-29 15:55:00,59.6,59.6,59.42,59.45,304800.0,42.0158,42.0158,41.8889,41.9101,304800.0
2010-06-30 09:30:00,58.92,59.17,58.67,58.93,51100.0,41.8344,42.0119,41.6569,41.8415,51100.0
2010-06-30 09:35:00,58.93,59.03,58.88,58.99,15200.0,41.8415,41.9125,41.806,41.8841,15200.0
2010-06-30 09:40:00,58.99,59.16,58.91,59.1,54500.0,41.8841,42.0048,41.8273,41.9622,54500.0
2010-06-30 09:45:00,59.11,59.19,59.05,59.09,73300.0,41.9693,42.0261,41.9267,41.9551,73300.0
2010-06-30 09:50:00,59.09,59.15,59.01,59.09,43200.0,41.9551,41.9977,41.8983,41.9551,43200.0
2010-06-30 09:55:00,59.08,59.09,58.84,58.9,40900.0,41.948,41.9551,41.7776,41.8202,40900.0
2010-06-30 10:00:00,58.89,58.99,58.8,58.81,38000.0,41.8131,41.8841,41.7492,41.7563,38000.0
2010-06-30 10:05:00,58.79,58.99,58.78,58.87,40100.0,41.7421,41.8841,41.735,41.7989,40100.0
2010-06-30 10:10:00,58.88,59.07,58.86,59.03,27700.0,41.806,41.9409,41.7918,41.9125,27700.0
2010-06-30 10:15:00,59.04,59.21,59.03,59.19,42600.0,41.9196,42.0403,41.9125,42.0261,42600.0
2010-06-30 10:20:00,59.17,59.21,59.08,59.15,33100.0,42.0119,42.0403,41.948,41.9977,33100.0
2010-06-30 10:25:00,59.17,59.38,59.1,59.29,32200.0,42.0119,42.161,41.9622,42.0971,32200.0
2010-06-30 10:30:00,59.27,59.44,59.25,59.37,33600.0,42.0829,42.2036,42.0687,42.1539,33600.0
2010-06-30 10:35:00,59.37,59.63,59.37,59.55,40200.0,42.1539,42.3385,42.1539,42.2817,40200.0
2010-06-30 10:40:00,59.55,59.6,59.34,59.4,30300.0,42.2817,42.3172,42.1326,42.1752,30300.0
2010-06-30 10:45:00,59.4,59.5,59.38,59.46,19500.0,42.1752,42.2462,42.161,42.2178,19500.0
2010-06-30 10:50:00,59.45,59.45,59.34,59.43,31500.0,42.2107,42.2107,42.1326,42.1965,31500.0
2010-06-30 10:55:00,59.42,59.51,59.39,59.4,24500.0,42.1894,42.2533,42.1681,42.1752,24500.0
2010-06-30 11:00:00,59.39,59.52,59.38,59.5,27000.0,42.1681,42.2604,42.161,42.2462,27000.0
2010-06-30 11:05:00,59.49,59.53,59.41,59.43,19200.0,42.2391,42.2675,42.1823,42.1965,19200.0
2010-06-30 11:10:00,59.43,59.52,59.43,59.51,25100.0,42.1965,42.2604,42.1965,42.2533,25100.0
2010-06-30 11:15:00,59.49,59.53,59.44,59.5,18100.0,42.2391,42.2675,42.2036,42.2462,18100.0
2010-06-30 11:20:00,59.49,59.57,59.46,59.57,26300.0,42.2391,42.2959,42.2178,42.2959,26300.0
2010-06-30 11:25:00,59.56,59.56,59.43,59.43,25100.0,42.2888,42.2888,42.1965,42.1965,25100.0
2010-06-30 11:30:00,59.44,59.59,59.43,59.55,25400.0,42.2036,42.3101,42.1965,42.2817,25400.0
2010-06-30 11:35:00,59.54,59.62,59.53,59.58,25700.0,42.2746,42.3314,42.2675,42.303,25700.0
2010-06-30 11:40:00,59.58,59.58,59.53,59.53,24800.0,42.303,42.303,42.2675,42.2675,24800.0
2010-06-30 11:45:00,59.55,59.66,59.54,59.63,32100.0,42.2817,42.3598,42.2746,42.3385,32100.0
2010-06-30 11:50:00,59.65,59.69,59.54,59.58,55300.0,42.3527,42.3811,42.2746,42.303,55300.0
2010-06-30 11:55:00,59.57,59.6,59.52,59.54,28400.0,42.2959,42.3172,42.2604,42.2746,28400.0
2010-06-30 12:00:00,59.53,59.55,59.46,59.51,28400.0,42.2675,42.2817,42.2178,42.2533,28400.0
2010-06-30 12:05:00,59.5,59.54,59.46,59.53,18400.0,42.2462,42.2746,42.2178,42.2675,18400.0
2010-06-30 12:10:00,59.53,59.57,59.5,59.51,14700.0,42.2675,42.2959,42.2462,42.2533,14700.0
2010-06-30 12:15:00,59.5,59.62,59.49,59.62,13300.0,42.2462,42.3314,42.2391,42.3314,13300.0
2010-06-30 12:20:00,59.62,59.62,59.53,59.56,20200.0,42.3314,42.3314,42.2675,42.2888,20200.0
2010-06-30 12:25:00,59.57,59.65,59.52,59.53,21500.0,42.2959,42.3527,42.2604,42.2675,21500.0
2010-06-30 12:30:00,59.53,59.56,59.47,59.56,17800.0,42.2675,42.2888,42.2249,42.2888,17800.0
2010-06-30 12:35:00,59.55,59.55,59.48,59.52,22200.0,42.2817,42.2817,42.232,42.2604,22200.0
2010-06-30 12:40:00,59.51,59.55,59.4,59.4,28100.0,42.2533,42.2817,42.1752,42.1752,28100.0
2010-06-30 12:45:00,59.4,59.46,59.37,59.45,11700.0,42.1752,42.2178,42.1539,42.2107,11700.0
2010-06-30 12:50:00,59.44,59.5,59.41,59.47,20300.0,42.2036,42.2462,42.1823,42.2249,20300.0
2010-06-30 12:55:00,59.47,59.47,59.44,59.44,16800.0,42.2249,42.2249,42.2036,42.2036,16800.0
2010-06-30 13:00:00,59.44,59.5,59.43,59.5,12400.0,42.2036,42.2462,42.1965,42.2462,12400.0
2010-06-30 13:05:00,59.49,59.49,59.36,59.39,23200.0,42.2391,42.2391,42.1468,42.1681,23200.0
2010-06-30 13:10:00,59.4,59.44,59.39,59.39,14400.0,42.1752,42.2036,42.1681,42.1681,14400.0
2010-06-30 13:15:00,59.38,59.38,59.29,59.38,15400.0,42.161,42.161,42.0971,42.161,15400.0
2010-06-30 13:20:00,59.38,59.52,59.35,59.52,20700.0,42.161,42.2604,42.1397,42.2604,20700.0
2010-06-30 13:25:00,59.52,59.52,59.45,59.45,18600.0,42.2604,42.2604,42.2107,42.2107,18600.0
2010-06-30 13:30:00,59.46,59.5,59.37,59.4,23800.0,42.2178,42.2462,42.1539,42.1752,23800.0
2010-06-30 13:35:00,59.41,59.44,59.37,59.4,21100.0,42.1823,42.2036,42.1539,42.1752,21100.0
2010-06-30 13:40:00,59.4,59.46,59.38,59.43,24800.0,42.1752,42.2178,42.161,42.1965,24800.0
2010-06-30 13:45:00,59.44,59.51,59.42,59.43,65500.0,42.2036,42.2533,42.1894,42.1965,65500.0
2010-06-30 13:50:00,59.42,59.52,59.4,59.51,20300.0,42.1894,42.2604,42.1752,42.2533,20300.0
2010-06-30 13:55:00,59.5,59.52,59.46,59.5,21700.0,42.2462,42.2604,42.2178,42.2462,21700.0
2010-06-30 14:00:00,59.49,59.6,59.45,59.48,40900.0,42.2391,42.3172,42.2107,42.232,40900.0
2010-06-30 14:05:00,59.49,59.55,59.37,59.48,44900.0,42.2391,42.2817,42.1539,42.232,44900.0
2010-06-30 14:10:00,59.49,59.53,59.4,59.4,28200.0,42.2391,42.2675,42.1752,42.1752,28200.0
2010-06-30 14:15:00,59.39,59.49,59.37,59.45,26100.0,42.1681,42.2391,42.1539,42.2107,26100.0
2010-06-30 14:20:00,59.46,59.47,59.26,59.28,44500.0,42.2178,42.2249,42.0758,42.09,44500.0
2010-06-30 14:25:00,59.28,59.42,59.25,59.38,21000.0,42.09,42.1894,42.0687,42.161,21000.0
2010-06-30 14:30:00,59.37,59.45,59.33,59.38,21500.0,42.1539,42.2107,42.1255,42.161,21500.0
2010-06-30 14:35:00,59.37,59.44,59.35,59.36,21000.0,42.1539,42.2036,42.1397,42.1468,21000.0
2010-06-30 14:40:00,59.35,59.35,59.26,59.31,30900.0,42.1397,42.1397,42.0758,42.1113,30900.0
2010-06-30 14:45:00,59.32,59.48,59.28,59.43,35400.0,42.1184,42.232,42.09,42.1965,35400.0
2010-06-30 14:50:00,59.43,59.48,59.37,59.44,18900.0,42.1965,42.232,42.1539,42.2036,18900.0
2010-06-30 14:55:00,59.45,59.46,59.35,59.36,22500.0,42.2107,42.2178,42.1397,42.1468,22500.0
2010-06-30 15:00:00,59.36,59.44,59.35,59.44,39300.0,42.1468,42.2036,42.1397,42.2036,39300.0
2010-06-30 15:05:00,59.43,59.45,59.37,59.39,30600.0,42.1965,42.2107,42.1539,42.1681,30600.0
2010-06-30 15:10:00,59.4,59.42,59.33,59.35,37500.0,42.1752,42.1894,42.1255,42.1397,37500.0
2010-06-30 15:15:00,59.34,59.35,59.23,59.27,38700.0,42.1326,42.1397,42.0545,42.0829,38700.0
2010-06-30 15:20:00,59.28,59.33,59.25,59.27,40800.0,42.09,42.1255,42.0687,42.0829,40800.0
2010-06-30 15:25:00,59.27,59.28,59.12,59.12,46800.0,42.0829,42.09,41.9764,41.9764,46800.0
2010-06-30 15:30:00,59.11,59.11,58.92,58.97,71200.0,41.9693,41.9693,41.8344,41.8699,71200.0
2010-06-30 15:35:00,58.96,59.04,58.75,58.76,89400.0,41.8628,41.9196,41.7137,41.7208,89400.0
2010-06-30 15:40:00,58.77,58.8,58.58,58.59,101800.0,41.7279,41.7492,41.593,41.6001,101800.0
2010-06-30 15:45:00,58.58,58.73,58.47,58.69,125000.0,41.593,41.6995,41.5149,41.6711,125000.0
2010-06-30 15:50:00,58.67,58.84,58.55,58.58,126000.0,41.6569,41.7776,41.5717,41.593,126000.0
2010-06-30 15:55:00,58.58,58.67,58.51,58.58,193700.0,41.593,41.6569,41.5433,41.593,193700.0
2010-07-01 09:30:00,58.61,58.84,58.38,58.39,50300.0,41.6143,41.7776,41.451,41.4581,50300.0
2010-07-01 09:35:00,58.42,58.74,58.39,58.74,17600.0,41.4794,41.7066,41.4581,41.7066,17600.0
2010-07-01 09:40:00,58.74,58.77,58.65,58.67,46300.0,41.7066,41.7279,41.6427,41.6569,46300.0
2010-07-01 09:45:00,58.68,58.68,58.4,58.4,34800.0,41.664,41.664,41.4652,41.4652,34800.0
2010-07-01 09:50:00,58.37,58.44,58.29,58.29,21800.0,41.4439,41.4936,41.3871,41.3871,21800.0
2010-07-01 09:55:00,58.28,58.42,58.25,58.29,56400.0,41.38,41.4794,41.3587,41.3871,56400.0
2010-07-01 10:00:00,58.32,58.32,57.9,58.04,103100.0,41.4084,41.4084,41.1102,41.2096,103100.0
2010-07-01 10:05:00,58.04,58.38,58.04,58.24,46100.0,41.2096,41.451,41.2096,41.3516,46100.0
2010-07-01 10:10:00,58.23,58.37,57.92,57.94,81600.0,41.3445,41.4439,41.1244,41.1386,81600.0
2010-07-01 10:15:00,57.96,58.3,57.96,58.21,47800.0,41.1528,41.3942,41.1528,41.3303,47800.0
2010-07-01 10:20:00,58.22,58.44,58.2,58.37,56200.0,41.3374,41.4936,41.3232,41.4439,56200.0
2010-07-01 10:25:00,58.36,58.41,58.28,58.28,24800.0,41.4368,41.4723,41.38,41.38,24800.0
2010-07-01 10:30:00,58.3,58.32,58.04,58.09,29200.0,41.3942,41.4084,41.2096,41.2451,29200.0
2010-07-01 10:35:00,58.1,58.13,57.86,57.91,46500.0,41.2522,41.2735,41.0818,41.1173,46500.0
2010-07-01 10:40:00,57.93,58.03,57.74,57.98,60800.0,41.1315,41.2025,40.9965,41.167,60800.0
2010-07-01 10:45:00,57.99,58.19,57.97,58.14,52800.0,41.1741,41.3161,41.1599,41.2806,52800.0
2010-07-01 10:50:00,58.14,58.14,57.97,57.97,36100.0,41.2806,41.2806,41.1599,41.1599,36100.0
2010-07-01 10:55:00,57.97,57.97,57.82,57.9,64300.0,41.1599,41.1599,41.0534,41.1102,64300.0
2010-07-01 11:00:00,57.89,57.96,57.72,57.91,54800.0,41.1031,41.1528,40.9823,41.1173,54800.0
2010-07-01 11:05:00,57.92,57.92,57.68,57.78,39900.0,41.1244,41.1244,40.9539,41.0249,39900.0
2010-07-01 11:10:00,57.79,57.9,57.77,57.77,24100.0,41.032,41.1102,41.0178,41.0178,24100.0
2010-07-01 11:15:00,57.76,57.98,57.76,57.98,17500.0,41.0107,41.167,41.0107,41.167,17500.0
2010-07-01 11:20:00,58.0,58.1,57.95,58.1,19300.0,41.1812,41.2522,41.1457,41.2522,19300.0
2010-07-01 11:25:00,58.11,58.13,58.03,58.12,26300.0,41.2593,41.2735,41.2025,41.2664,26300.0
2010-07-01 11:30:00,58.11,58.16,58.04,58.16,26500.0,41.2593,41.2948,41.2096,41.2948,26500.0
2010-07-01 11:35:00,58.16,58.2,58.09,58.15,19600.0,41.2948,41.3232,41.2451,41.2877,19600.0
2010-07-01 11:40:00,58.17,58.2,58.06,58.16,12500.0,41.3019,41.3232,41.2238,41.2948,12500.0
2010-07-01 11:45:00,58.13,58.2,58.08,58.11,18100.0,41.2735,41.3232,41.238,41.2593,18100.0
2010-07-01 11:50:00,58.1,58.1,58.0,58.02,28100.0,41.2522,41.2522,41.1812,41.1954,28100.0
2010-07-01 11:55:00,57.99,58.08,57.95,58.08,21300.0,41.1741,41.238,41.1457,41.238,21300.0
2010-07-01 12:00:00,58.07,58.07,57.9,57.97,34400.0,41.2309,41.2309,41.1102,41.1599,34400.0
2010-07-01 12:05:00,57.97,58.04,57.97,58.01,11200.0,41.1599,41.2096,41.1599,41.1883,11200.0
2010-07-01 12:10:00,58.0,58.08,57.99,58.05,10400.0,41.1812,41.238,41.1741,41.2167,10400.0
2010-07-01 12:15:00,58.03,58.11,58.02,58.04,15000.0,41.2025,41.2593,41.1954,41.2096,15000.0
2010-07-01 12:20:00,58.04,58.04,57.9,57.93,41700.0,41.2096,41.2096,41.1102,41.1315,41700.0
2010-07-01 12:25:00,57.94,58.14,57.93,58.11,26900.0,41.1386,41.2806,41.1315,41.2593,26900.0
2010-07-01 12:30:00,58.11,58.19,58.07,58.18,14900.0,41.2593,41.3161,41.2309,41.309,14900.0
2010-07-01 12:35:00,58.17,58.3,58.15,58.26,17400.0,41.3019,41.3942,41.2877,41.3658,17400.0
2010-07-01 12:40:00,58.26,58.64,58.26,58.59,51300.0,41.3658,41.6356,41.3658,41.6001,51300.0
2010-07-01 12:45:00,58.58,58.62,58.5,58.57,29500.0,41.593,41.6214,41.5362,41.5859,29500.0
2010-07-01 12:50:00,58.54,58.67,58.43,58.45,27700.0,41.5646,41.6569,41.4865,41.5007,27700.0
2010-07-01 12:55:00,58.45,58.45,58.23,58.32,13900.0,41.5007,41.5007,41.3445,41.4084,13900.0
2010-07-01 13:00:00,58.31,58.32,58.25,58.28,14200.0,41.4013,41.4084,41.3587,41.38,14200.0
2010-07-01 13:05:00,58.28,58.37,58.25,58.32,17200.0,41.38,41.4439,41.3587,41.4084,17200.0
2010-07-01 13:10:00,58.31,58.32,58.2,58.24,13700.0,41.4013,41.4084,41.3232,41.3516,13700.0
2010-07-01 13:15:00,58.23,58.42,58.2,58.42,15800.0,41.3445,41.4794,41.3232,41.4794,15800.0
2010-07-01 13:20:00,58.42,58.5,58.37,58.45,17400.0,41.4794,41.5362,41.4439,41.5007,17400.0
2010-07-01 13:25:00,58.43,58.46,58.29,58.32,17500.0,41.4865,41.5078,41.3871,41.4084,17500.0
2010-07-01 13:30:00,58.32,58.59,58.32,58.56,20500.0,41.4084,41.6001,41.4084,41.5788,20500.0
2010-07-01 13:35:00,58.58,58.63,58.48,58.63,17800.0,41.593,41.6285,41.522,41.6285,17800.0
2010-07-01 13:40:00,58.62,58.63,58.4,58.46,25100.0,41.6214,41.6285,41.4652,41.5078,25100.0
2010-07-01 13:45:00,58.48,58.5,58.3,58.35,20000.0,41.522,41.5362,41.3942,41.4297,20000.0
2010-07-01 13:50:00,58.36,58.44,58.34,58.42,23200.0,41.4368,41.4936,41.4226,41.4794,23200.0
2010-07-01 13:55:00,58.42,58.6,58.42,58.57,19300.0,41.4794,41.6072,41.4794,41.5859,19300.0
2010-07-01 14:00:00,58.56,58.61,58.48,58.57,21900.0,41.5788,41.6143,41.522,41.5859,21900.0
2010-07-01 14:05:00,58.57,58.57,58.48,58.51,17700.0,41.5859,41.5859,41.522,41.5433,17700.0
2010-07-01 14:10:00,58.51,58.72,58.49,58.68,28400.0,41.5433,41.6924,41.5291,41.664,28400.0
2010-07-01 14:15:00,58.69,58.81,58.69,58.71,22100.0,41.6711,41.7563,41.6711,41.6853,22100.0
2010-07-01 14:20:00,58.7,58.7,58.53,58.58,44500.0,41.6782,41.6782,41.5575,41.593,44500.0
2010-07-01 14:25:00,58.61,58.61,58.5,58.53,12400.0,41.6143,41.6143,41.5362,41.5575,12400.0
2010-07-01 14:30:00,58.55,58.57,58.48,58.53,21200.0,41.5717,41.5859,41.522,41.5575,21200.0
2010-07-01 14:35:00,58.53,58.65,58.45,58.53,14500.0,41.5575,41.6427,41.5007,41.5575,14500.0
2010-07-01 14:40:00,58.52,58.53,58.22,58.3,20600.0,41.5504,41.5575,41.3374,41.3942,20600.0
2010-07-01 14:45:00,58.25,58.31,58.22,58.26,35200.0,41.3587,41.4013,41.3374,41.3658,35200.0
2010-07-01 14:50:00,58.28,58.31,58.15,58.31,19800.0,41.38,41.4013,41.2877,41.4013,19800.0
2010-07-01 14:55:00,58.32,58.37,58.26,58.36,21300.0,41.4084,41.4439,41.3658,41.4368,21300.0
2010-07-01 15:00:00,58.36,58.54,58.36,58.47,42600.0,41.4368,41.5646,41.4368,41.5149,42600.0
2010-07-01 15:05:00,58.48,58.57,58.44,58.5,24700.0,41.522,41.5859,41.4936,41.5362,24700.0
2010-07-01 15:10:00,58.49,58.56,58.41,58.43,31600.0,41.5291,41.5788,41.4723,41.4865,31600.0
2010-07-01 15:15:00,58.44,58.47,58.36,58.46,52400.0,41.4936,41.5149,41.4368,41.5078,52400.0
2010-07-01 15:20:00,58.46,58.51,58.36,58.45,83800.0,41.5078,41.5433,41.4368,41.5007,83800.0
2010-07-01 15:25:00,58.45,58.66,58.44,58.65,68700.0,41.5007,41.6498,41.4936,41.6427,68700.0
2010-07-01 15:30:00,58.66,58.71,58.54,58.7,57800.0,41.6498,41.6853,41.5646,41.6782,57800.0
2010-07-01 15:35:00,58.7,58.79,58.65,58.65,73900.0,41.6782,41.7421,41.6427,41.6427,73900.0
2010-07-01 15:40:00,58.64,58.66,58.5,58.62,61600.0,41.6356,41.6498,41.5362,41.6214,61600.0
2010-07-01 15:45:00,58.62,58.67,58.35,58.36,64000.0,41.6214,41.6569,41.4297,41.4368,64000.0
2010-07-01 15:50:00,58.35,58.61,58.21,58.61,118600.0,41.4297,41.6143,41.3303,41.6143,118600.0
2010-07-01 15:55:00,58.6,58.64,58.5,58.51,101200.0,41.6072,41.6356,41.5362,41.5433,101200.0
2010-07-02 09:30:00,58.79,58.79,58.44,58.65,36600.0,41.7421,41.7421,41.4936,41.6427,36600.0
2010-07-02 09:35:00,58.66,59.04,58.66,58.91,20700.0,41.6498,41.9196,41.6498,41.8273,20700.0
2010-07-02 09:40:00,58.95,58.95,58.8,58.86,15100.0,41.8557,41.8557,41.7492,41.7918,15100.0
2010-07-02 09:45:00,58.88,59.02,58.85,58.98,29400.0,41.806,41.9054,41.7847,41.877,29400.0
2010-07-02 09:50:00,58.97,58.99,58.86,58.89,42600.0,41.8699,41.8841,41.7918,41.8131,42600.0
2010-07-02 09:55:00,58.89,59.08,58.85,59.03,30500.0,41.8131,41.948,41.7847,41.9125,30500.0
2010-07-02 10:00:00,59.02,59.02,58.69,58.69,36100.0,41.9054,41.9054,41.6711,41.6711,36100.0
2010-07-02 10:05:00,58.69,58.88,58.67,58.82,24000.0,41.6711,41.806,41.6569,41.7634,24000.0
2010-07-02 10:10:00,58.84,58.95,58.84,58.9,22200.0,41.7776,41.8557,41.7776,41.8202,22200.0
2010-07-02 10:15:00,58.91,59.09,58.91,59.06,17300.0,41.8273,41.9551,41.8273,41.9338,17300.0
2010-07-02 10:20:00,59.07,59.07,58.97,59.01,15800.0,41.9409,41.9409,41.8699,41.8983,15800.0
2010-07-02 10:25:00,59.03,59.04,58.97,58.99,43700.0,41.9125,41.9196,41.8699,41.8841,43700.0
2010-07-02 10:30:00,59.0,59.02,58.92,58.94,24300.0,41.8912,41.9054,41.8344,41.8486,24300.0
2010-07-02 10:35:00,58.94,58.98,58.89,58.93,20300.0,41.8486,41.877,41.8131,41.8415,20300.0
2010-07-02 10:40:00,58.94,59.01,58.9,58.9,26300.0,41.8486,41.8983,41.8202,41.8202,26300.0
2010-07-02 10:45:00,58.9,59.0,58.89,59.0,19800.0,41.8202,41.8912,41.8131,41.8912,19800.0
2010-07-02 10:50:00,58.99,59.0,58.8,58.82,25700.0,41.8841,41.8912,41.7492,41.7634,25700.0
2010-07-02 10:55:00,58.85,58.85,58.75,58.79,17100.0,41.7847,41.7847,41.7137,41.7421,17100.0
2010-07-02 11:00:00,58.78,58.8,58.63,58.69,17700.0,41.735,41.7492,41.6285,41.6711,17700.0
2010-07-02 11:05:00,58.7,58.79,58.68,58.73,12300.0,41.6782,41.7421,41.664,41.6995,12300.0
2010-07-02 11:10:00,58.73,58.77,58.66,58.74,17200.0,41.6995,41.7279,41.6498,41.7066,17200.0
2010-07-02 11:15:00,58.72,58.74,58.61,58.61,22800.0,41.6924,41.7066,41.6143,41.6143,22800.0
2010-07-02 11:20:00,58.62,58.66,58.53,58.63,28700.0,41.6214,41.6498,41.5575,41.6285,28700.0
2010-07-02 11:25:00,58.65,58.7,58.6,58.62,29900.0,41.6427,41.6782,41.6072,41.6214,29900.0
2010-07-02 11:30:00,58.61,58.61,58.56,58.61,22400.0,41.6143,41.6143,41.5788,41.6143,22400.0
2010-07-02 11:35:00,58.6,58.6,58.39,58.41,43100.0,41.6072,41.6072,41.4581,41.4723,43100.0
2010-07-02 11:40:00,58.41,58.44,58.3,58.3,28600.0,41.4723,41.4936,41.3942,41.3942,28600.0
2010-07-02 11:45:00,58.3,58.4,58.3,58.39,16100.0,41.3942,41.4652,41.3942,41.4581,16100.0
2010-07-02 11:50:00,58.4,58.54,58.38,58.51,28900.0,41.4652,41.5646,41.451,41.5433,28900.0
2010-07-02 11:55:00,58.5,58.51,58.45,58.5,23800.0,41.5362,41.5433,41.5007,41.5362,23800.0
2010-07-02 12:00:00,58.49,58.5,58.44,58.46,20600.0,41.5291,41.5362,41.4936,41.5078,20600.0
2010-07-02 12:05:00,58.47,58.54,58.47,58.54,9200.0,41.5149,41.5646,41.5149,41.5646,9200.0
2010-07-02 12:10:00,58.57,58.58,58.52,58.55,14200.0,41.5859,41.593,41.5504,41.5717,14200.0
2010-07-02 12:15:00,58.57,58.57,58.46,58.49,22200.0,41.5859,41.5859,41.5078,41.5291,22200.0
2010-07-02 12:20:00,58.5,58.52,58.4,58.47,13700.0,41.5362,41.5504,41.4652,41.5149,13700.0
2010-07-02 12:25:00,58.48,58.52,58.45,58.52,15600.0,41.522,41.5504,41.5007,41.5504,15600.0
2010-07-02 12:30:00,58.52,58.52,58.48,58.5,14000.0,41.5504,41.5504,41.522,41.5362,14000.0
2010-07-02 12:35:00,58.51,58.51,58.4,58.44,21900.0,41.5433,41.5433,41.4652,41.4936,21900.0
2010-07-02 12:40:00,58.46,58.54,58.42,58.42,19300.0,41.5078,41.5646,41.4794,41.4794,19300.0
2010-07-02 12:45:00,58.42,58.5,58.39,58.48,14400.0,41.4794,41.5362,41.4581,41.522,14400.0
2010-07-02 12:50:00,58.49,58.54,58.47,58.47,16900.0,41.5291,41.5646,41.5149,41.5149,16900.0
2010-07-02 12:55:00,58.47,58.55,58.46,58.51,33800.0,41.5149,41.5717,41.5078,41.5433,33800.0
2010-07-02 13:00:00,58.53,58.53,58.36,58.45,40900.0,41.5575,41.5575,41.4368,41.5007,40900.0
2010-07-02 13:05:00,58.44,58.6,58.44,58.59,16100.0,41.4936,41.6072,41.4936,41.6001,16100.0
2010-07-02 13:10:00,58.59,58.62,58.51,58.51,12300.0,41.6001,41.6214,41.5433,41.5433,12300.0
2010-07-02 13:15:00,58.53,58.58,58.53,58.55,9200.0,41.5575,41.593,41.5575,41.5717,9200.0
2010-07-02 13:20:00,58.58,58.6,58.51,58.52,18800.0,41.593,41.6072,41.5433,41.5504,18800.0
2010-07-02 13:25:00,58.53,58.56,58.39,58.41,15400.0,41.5575,41.5788,41.4581,41.4723,15400.0
2010-07-02 13:30:00,58.42,58.61,58.4,58.6,17800.0,41.4794,41.6143,41.4652,41.6072,17800.0
2010-07-02 13:35:00,58.6,58.63,58.51,58.53,14200.0,41.6072,41.6285,41.5433,41.5575,14200.0
2010-07-02 13:40:00,58.53,58.57,58.45,58.48,17300.0,41.5575,41.5859,41.5007,41.522,17300.0
2010-07-02 13:45:00,58.48,58.59,58.48,58.57,4400.0,41.522,41.6001,41.522,41.5859,4400.0
2010-07-02 13:50:00,58.57,58.57,58.53,58.53,16800.0,41.5859,41.5859,41.5575,41.5575,16800.0
2010-07-02 13:55:00,58.53,58.63,58.53,58.59,13900.0,41.5575,41.6285,41.5575,41.6001,13900.0
2010-07-02 14:00:00,58.58,58.61,58.56,58.59,13900.0,41.593,41.6143,41.5788,41.6001,13900.0
2010-07-02 14:05:00,58.59,58.6,58.5,58.52,12300.0,41.6001,41.6072,41.5362,41.5504,12300.0
2010-07-02 14:10:00,58.53,58.53,58.46,58.48,18000.0,41.5575,41.5575,41.5078,41.522,18000.0
2010-07-02 14:15:00,58.5,58.6,58.47,58.58,18500.0,41.5362,41.6072,41.5149,41.593,18500.0
2010-07-02 14:20:00,58.61,58.65,58.57,58.64,13100.0,41.6143,41.6427,41.5859,41.6356,13100.0
2010-07-02 14:25:00,58.64,58.64,58.51,58.56,17600.0,41.6356,41.6356,41.5433,41.5788,17600.0
2010-07-02 14:30:00,58.57,58.58,58.47,58.49,14600.0,41.5859,41.593,41.5149,41.5291,14600.0
2010-07-02 14:35:00,58.5,58.6,58.48,58.57,20900.0,41.5362,41.6072,41.522,41.5859,20900.0
2010-07-02 14:40:00,58.57,58.65,58.57,58.6,25200.0,41.5859,41.6427,41.5859,41.6072,25200.0
2010-07-02 14:45:00,58.6,58.65,58.58,58.58,20600.0,41.6072,41.6427,41.593,41.593,20600.0
2010-07-02 14:50:00,58.58,58.65,58.55,58.65,36000.0,41.593,41.6427,41.5717,41.6427,36000.0
2010-07-02 14:55:00,58.66,58.74,58.65,58.73,14600.0,41.6498,41.7066,41.6427,41.6995,14600.0
2010-07-02 15:00:00,58.72,58.78,58.66,58.74,30800.0,41.6924,41.735,41.6498,41.7066,30800.0
2010-07-02 15:05:00,58.74,58.86,58.73,58.86,24000.0,41.7066,41.7918,41.6995,41.7918,24000.0
2010-07-02 15:10:00,58.85,58.86,58.77,58.8,30900.0,41.7847,41.7918,41.7279,41.7492,30900.0
2010-07-02 15:15:00,58.8,58.84,58.74,58.84,23000.0,41.7492,41.7776,41.7066,41.7776,23000.0
2010-07-02 15:20:00,58.85,58.88,58.8,58.85,36800.0,41.7847,41.806,41.7492,41.7847,36800.0
2010-07-02 15:25:00,58.83,58.99,58.83,58.94,42600.0,41.7705,41.8841,41.7705,41.8486,42600.0
2010-07-02 15:30:00,58.93,58.93,58.88,58.9,48700.0,41.8415,41.8415,41.806,41.8202,48700.0
2010-07-02 15:35:00,58.91,59.15,58.91,59.14,77600.0,41.8273,41.9977,41.8273,41.9906,77600.0
2010-07-02 15:40:00,59.13,59.15,59.01,59.09,37400.0,41.9835,41.9977,41.8983,41.9551,37400.0
2010-07-02 15:45:00,59.1,59.25,59.06,59.1,98400.0,41.9622,42.0687,41.9338,41.9622,98400.0
2010-07-02 15:50:00,59.1,59.1,58.91,59.0,92800.0,41.9622,41.9622,41.8273,41.8912,92800.0
2010-07-02 15:55:00,59.0,59.0,58.7,58.71,175900.0,41.8912,41.8912,41.6782,41.6853,175900.0
2010-07-06 09:30:00,59.08,59.22,59.06,59.14,70900.0,41.948,42.0474,41.9338,41.9906,70900.0
2010-07-06 09:35:00,59.18,59.18,58.99,59.04,19500.0,42.019,42.019,41.8841,41.9196,19500.0
2010-07-06 09:40:00,58.99,59.12,58.88,59.12,23500.0,41.8841,41.9764,41.806,41.9764,23500.0
2010-07-06 09:45:00,59.12,59.32,59.12,59.31,27400.0,41.9764,42.1184,41.9764,42.1113,27400.0
2010-07-06 09:50:00,59.27,59.37,59.25,59.35,17900.0,42.0829,42.1539,42.0687,42.1397,17900.0
2010-07-06 09:55:00,59.36,59.38,59.23,59.28,24100.0,42.1468,42.161,42.0545,42.09,24100.0
2010-07-06 10:00:00,59.3,59.52,59.14,59.51,53700.0,42.1042,42.2604,41.9906,42.2533,53700.0
2010-07-06 10:05:00,59.52,59.57,59.44,59.5,35500.0,42.2604,42.2959,42.2036,42.2462,35500.0
2010-07-06 10:10:00,59.53,59.7,59.48,59.65,45700.0,42.2675,42.3882,42.232,42.3527,45700.0
2010-07-06 10:15:00,59.66,59.71,59.6,59.67,30100.0,42.3598,42.3953,42.3172,42.3669,30100.0
2010-07-06 10:20:00,59.69,59.7,59.56,59.64,51300.0,42.3811,42.3882,42.2888,42.3456,51300.0
2010-07-06 10:25:00,59.6,59.64,59.56,59.59,17800.0,42.3172,42.3456,42.2888,42.3101,17800.0
2010-07-06 10:30:00,59.59,59.59,59.48,59.52,24100.0,42.3101,42.3101,42.232,42.2604,24100.0
2010-07-06 10:35:00,59.53,59.61,59.48,59.49,32600.0,42.2675,42.3243,42.232,42.2391,32600.0
2010-07-06 10:40:00,59.52,59.54,59.43,59.45,21200.0,42.2604,42.2746,42.1965,42.2107,21200.0
2010-07-06 10:45:00,59.44,59.52,59.44,59.51,26100.0,42.2036,42.2604,42.2036,42.2533,26100.0
2010-07-06 10:50:00,59.5,59.52,59.44,59.5,19000.0,42.2462,42.2604,42.2036,42.2462,19000.0
2010-07-06 10:55:00,59.49,59.52,59.4,59.41,21400.0,42.2391,42.2604,42.1752,42.1823,21400.0
2010-07-06 11:00:00,59.42,59.52,59.4,59.51,41200.0,42.1894,42.2604,42.1752,42.2533,41200.0
2010-07-06 11:05:00,59.52,59.52,59.44,59.47,57200.0,42.2604,42.2604,42.2036,42.2249,57200.0
2010-07-06 11:10:00,59.47,59.57,59.44,59.48,32100.0,42.2249,42.2959,42.2036,42.232,32100.0
2010-07-06 11:15:00,59.48,59.5,59.37,59.38,19900.0,42.232,42.2462,42.1539,42.161,19900.0
2010-07-06 11:20:00,59.39,59.41,59.33,59.33,21600.0,42.1681,42.1823,42.1255,42.1255,21600.0
2010-07-06 11:25:00,59.33,59.36,59.25,59.27,22200.0,42.1255,42.1468,42.0687,42.0829,22200.0
2010-07-06 11:30:00,59.27,59.45,59.27,59.45,22000.0,42.0829,42.2107,42.0829,42.2107,22000.0
2010-07-06 11:35:00,59.44,59.5,59.39,59.41,25900.0,42.2036,42.2462,42.1681,42.1823,25900.0
2010-07-06 11:40:00,59.4,59.45,59.36,59.42,17500.0,42.1752,42.2107,42.1468,42.1894,17500.0
2010-07-06 11:45:00,59.42,59.48,59.38,59.44,30000.0,42.1894,42.232,42.161,42.2036,30000.0
2010-07-06 11:50:00,59.44,59.46,59.34,59.35,17000.0,42.2036,42.2178,42.1326,42.1397,17000.0
2010-07-06 11:55:00,59.35,59.46,59.35,59.45,17500.0,42.1397,42.2178,42.1397,42.2107,17500.0
2010-07-06 12:00:00,59.45,59.47,59.4,59.46,10100.0,42.2107,42.2249,42.1752,42.2178,10100.0
2010-07-06 12:05:00,59.45,59.49,59.42,59.46,12700.0,42.2107,42.2391,42.1894,42.2178,12700.0
2010-07-06 12:10:00,59.46,59.49,59.4,59.4,23300.0,42.2178,42.2391,42.1752,42.1752,23300.0
2010-07-06 12:15:00,59.4,59.42,59.35,59.41,27700.0,42.1752,42.1894,42.1397,42.1823,27700.0
2010-07-06 12:20:00,59.42,59.45,59.27,59.28,16400.0,42.1894,42.2107,42.0829,42.09,16400.0
2010-07-06 12:25:00,59.28,59.32,59.23,59.29,23600.0,42.09,42.1184,42.0545,42.0971,23600.0
2010-07-06 12:30:00,59.3,59.3,59.2,59.27,22200.0,42.1042,42.1042,42.0332,42.0829,22200.0
2010-07-06 12:35:00,59.26,59.36,59.26,59.29,20300.0,42.0758,42.1468,42.0758,42.0971,20300.0
2010-07-06 12:40:00,59.28,59.29,59.13,59.14,17400.0,42.09,42.0971,41.9835,41.9906,17400.0
2010-07-06 12:45:00,59.13,59.22,59.1,59.1,17200.0,41.9835,42.0474,41.9622,41.9622,17200.0
2010-07-06 12:50:00,59.07,59.1,59.0,59.05,25300.0,41.9409,41.9622,41.8912,41.9267,25300.0
2010-07-06 12:55:00,59.05,59.05,58.91,58.94,19200.0,41.9267,41.9267,41.8273,41.8486,19200.0
2010-07-06 13:00:00,58.95,59.08,58.95,58.97,17600.0,41.8557,41.948,41.8557,41.8699,17600.0
2010-07-06 13:05:00,58.97,59.1,58.93,59.06,22700.0,41.8699,41.9622,41.8415,41.9338,22700.0
2010-07-06 13:10:00,59.05,59.07,58.95,58.95,15300.0,41.9267,41.9409,41.8557,41.8557,15300.0
2010-07-06 13:15:00,58.95,59.0,58.85,58.88,16800.0,41.8557,41.8912,41.7847,41.806,16800.0
2010-07-06 13:20:00,58.88,58.97,58.87,58.92,21400.0,41.806,41.8699,41.7989,41.8344,21400.0
2010-07-06 13:25:00,58.92,58.94,58.77,58.92,14400.0,41.8344,41.8486,41.7279,41.8344,14400.0
2010-07-06 13:30:00,58.92,59.0,58.91,58.93,10600.0,41.8344,41.8912,41.8273,41.8415,10600.0
2010-07-06 13:35:00,58.92,58.92,58.73,58.73,23600.0,41.8344,41.8344,41.6995,41.6995,23600.0
2010-07-06 13:40:00,58.74,58.84,58.61,58.63,22100.0,41.7066,41.7776,41.6143,41.6285,22100.0
2010-07-06 13:45:00,58.65,58.73,58.59,58.64,27000.0,41.6427,41.6995,41.6001,41.6356,27000.0
2010-07-06 13:50:00,58.64,58.72,58.43,58.47,22200.0,41.6356,41.6924,41.4865,41.5149,22200.0
2010-07-06 13:55:00,58.48,58.57,58.44,58.5,25300.0,41.522,41.5859,41.4936,41.5362,25300.0
2010-07-06 14:00:00,58.5,58.63,58.5,58.58,15700.0,41.5362,41.6285,41.5362,41.593,15700.0
2010-07-06 14:05:00,58.58,58.58,58.41,58.44,32100.0,41.593,41.593,41.4723,41.4936,32100.0
2010-07-06 14:10:00,58.44,58.47,58.33,58.34,28000.0,41.4936,41.5149,41.4155,41.4226,28000.0
2010-07-06 14:15:00,58.36,58.52,58.36,58.49,34500.0,41.4368,41.5504,41.4368,41.5291,34500.0
2010-07-06 14:20:00,58.5,58.54,58.43,58.52,20500.0,41.5362,41.5646,41.4865,41.5504,20500.0
2010-07-06 14:25:00,58.52,58.62,58.49,58.49,13500.0,41.5504,41.6214,41.5291,41.5291,13500.0
2010-07-06 14:30:00,58.5,58.58,58.5,58.56,17300.0,41.5362,41.593,41.5362,41.5788,17300.0
2010-07-06 14:35:00,58.57,58.69,58.56,58.65,15500.0,41.5859,41.6711,41.5788,41.6427,15500.0
2010-07-06 14:40:00,58.65,58.67,58.56,58.57,16800.0,41.6427,41.6569,41.5788,41.5859,16800.0
2010-07-06 14:45:00,58.56,58.56,58.41,58.49,18800.0,41.5788,41.5788,41.4723,41.5291,18800.0
2010-07-06 14:50:00,58.48,58.62,58.45,58.62,21600.0,41.522,41.6214,41.5007,41.6214,21600.0
2010-07-06 14:55:00,58.61,58.61,58.37,58.38,28900.0,41.6143,41.6143,41.4439,41.451,28900.0
2010-07-06 15:00:00,58.38,58.49,58.36,58.39,27900.0,41.451,41.5291,41.4368,41.4581,27900.0
2010-07-06 15:05:00,58.37,58.39,58.23,58.35,23900.0,41.4439,41.4581,41.3445,41.4297,23900.0
2010-07-06 15:10:00,58.34,58.41,58.22,58.4,31000.0,41.4226,41.4723,41.3374,41.4652,31000.0
2010-07-06 15:15:00,58.4,58.46,58.24,58.24,46400.0,41.4652,41.5078,41.3516,41.3516,46400.0
2010-07-06 15:20:00,58.23,58.29,58.12,58.14,64200.0,41.3445,41.3871,41.2664,41.2806,64200.0
2010-07-06 15:25:00,58.14,58.31,58.13,58.27,38700.0,41.2806,41.4013,41.2735,41.3729,38700.0
2010-07-06 15:30:00,58.27,58.4,58.21,58.37,62900.0,41.3729,41.4652,41.3303,41.4439,62900.0
2010-07-06 15:35:00,58.38,58.4,58.28,58.3,67700.0,41.451,41.4652,41.38,41.3942,67700.0
2010-07-06 15:40:00,58.29,58.54,58.29,58.47,72900.0,41.3871,41.5646,41.3871,41.5149,72900.0
2010-07-06 15:45:00,58.48,58.64,58.42,58.42,127900.0,41.522,41.6356,41.4794,41.4794,127900.0
2010-07-06 15:50:00,58.44,58.51,58.34,58.34,86200.0,41.4936,41.5433,41.4226,41.4226,86200.0
2010-07-06 15:55:00,58.34,58.63,58.34,58.62,96000.0,41.4226,41.6285,41.4226,41.6214,96000.0
2010-07-07 09:30:00,58.87,59.22,58.79,59.01,41400.0,41.7989,42.0474,41.7421,41.8983,41400.0
2010-07-07 09:35:00,58.99,59.02,58.81,58.82,10900.0,41.8841,41.9054,41.7563,41.7634,10900.0
2010-07-07 09:40:00,58.84,58.87,58.6,58.67,17800.0,41.7776,41.7989,41.6072,41.6569,17800.0
2010-07-07 09:45:00,58.7,58.81,58.68,58.72,30400.0,41.6782,41.7563,41.664,41.6924,30400.0
2010-07-07 09:50:00,58.69,58.77,58.69,58.75,8900.0,41.6711,41.7279,41.6711,41.7137,8900.0
2010-07-07 09:55:00,58.76,58.87,58.75,58.83,12800.0,41.7208,41.7989,41.7137,41.7705,12800.0
2010-07-07 10:00:00,58.86,59.08,58.82,59.08,23000.0,41.7918,41.948,41.7634,41.948,23000.0
2010-07-07 10:05:00,59.08,59.13,58.92,58.97,17900.0,41.948,41.9835,41.8344,41.8699,17900.0
2010-07-07 10:10:00,58.97,59.08,58.96,59.0,23900.0,41.8699,41.948,41.8628,41.8912,23900.0
2010-07-07 10:15:00,59.01,59.07,58.93,58.98,14900.0,41.8983,41.9409,41.8415,41.877,14900.0
2010-07-07 10:20:00,58.97,59.03,58.94,58.98,13700.0,41.8699,41.9125,41.8486,41.877,13700.0
2010-07-07 10:25:00,58.99,59.02,58.95,58.99,10000.0,41.8841,41.9054,41.8557,41.8841,10000.0
2010-07-07 10:30:00,58.98,59.16,58.98,59.14,20800.0,41.877,42.0048,41.877,41.9906,20800.0
2010-07-07 10:35:00,59.15,59.3,59.15,59.25,19400.0,41.9977,42.1042,41.9977,42.0687,19400.0
2010-07-07 10:40:00,59.25,59.34,59.17,59.2,16000.0,42.0687,42.1326,42.0119,42.0332,16000.0
2010-07-07 10:45:00,59.2,59.43,59.17,59.43,30300.0,42.0332,42.1965,42.0119,42.1965,30300.0
2010-07-07 10:50:00,59.43,59.45,59.36,59.37,78500.0,42.1965,42.2107,42.1468,42.1539,78500.0
2010-07-07 10:55:00,59.38,59.41,59.3,59.35,45700.0,42.161,42.1823,42.1042,42.1397,45700.0
2010-07-07 11:00:00,59.35,59.37,59.26,59.29,45700.0,42.1397,42.1539,42.0758,42.0971,45700.0
2010-07-07 11:05:00,59.27,59.27,59.22,59.22,20700.0,42.0829,42.0829,42.0474,42.0474,20700.0
2010-07-07 11:10:00,59.22,59.3,59.14,59.16,19400.0,42.0474,42.1042,41.9906,42.0048,19400.0
2010-07-07 11:15:00,59.15,59.15,59.04,59.04,36600.0,41.9977,41.9977,41.9196,41.9196,36600.0
2010-07-07 11:20:00,59.05,59.08,58.99,59.08,23000.0,41.9267,41.948,41.8841,41.948,23000.0
2010-07-07 11:25:00,59.1,59.1,58.97,59.0,30800.0,41.9622,41.9622,41.8699,41.8912,30800.0
2010-07-07 11:30:00,59.0,59.04,58.94,58.98,76000.0,41.8912,41.9196,41.8486,41.877,76000.0
2010-07-07 11:35:00,58.98,59.05,58.96,58.97,43900.0,41.877,41.9267,41.8628,41.8699,43900.0
2010-07-07 11:40:00,58.98,58.98,58.87,58.9,24900.0,41.877,41.877,41.7989,41.8202,24900.0
2010-07-07 11:45:00,58.9,58.9,58.73,58.76,44000.0,41.8202,41.8202,41.6995,41.7208,44000.0
2010-07-07 11:50:00,58.76,58.81,58.62,58.64,49600.0,41.7208,41.7563,41.6214,41.6356,49600.0
2010-07-07 11:55:00,58.65,58.8,58.58,58.8,46400.0,41.6427,41.7492,41.593,41.7492,46400.0
2010-07-07 12:00:00,58.8,58.84,58.74,58.84,65700.0,41.7492,41.7776,41.7066,41.7776,65700.0
2010-07-07 12:05:00,58.83,58.94,58.81,58.92,30700.0,41.7705,41.8486,41.7563,41.8344,30700.0
2010-07-07 12:10:00,58.91,58.97,58.88,58.96,36100.0,41.8273,41.8699,41.806,41.8628,36100.0
2010-07-07 12:15:00,58.96,59.06,58.95,59.03,38700.0,41.8628,41.9338,41.8557,41.9125,38700.0
2010-07-07 12:20:00,59.02,59.06,58.99,59.0,56500.0,41.9054,41.9338,41.8841,41.8912,56500.0
2010-07-07 12:25:00,59.0,59.08,58.98,59.07,39300.0,41.8912,41.948,41.877,41.9409,39300.0
2010-07-07 12:30:00,59.09,59.14,59.05,59.07,32700.0,41.9551,41.9906,41.9267,41.9409,32700.0
2010-07-07 12:35:00,59.07,59.14,59.05,59.09,19900.0,41.9409,41.9906,41.9267,41.9551,19900.0
2010-07-07 12:40:00,59.09,59.12,59.03,59.12,11700.0,41.9551,41.9764,41.9125,41.9764,11700.0
2010-07-07 12:45:00,59.11,59.23,59.1,59.17,16900.0,41.9693,42.0545,41.9622,42.0119,16900.0
2010-07-07 12:50:00,59.17,59.29,59.13,59.24,31900.0,42.0119,42.0971,41.9835,42.0616,31900.0
2010-07-07 12:55:00,59.24,59.27,59.21,59.24,13200.0,42.0616,42.0829,42.0403,42.0616,13200.0
2010-07-07 13:00:00,59.23,59.3,59.22,59.26,17400.0,42.0545,42.1042,42.0474,42.0758,17400.0
2010-07-07 13:05:00,59.25,59.26,59.22,59.24,16500.0,42.0687,42.0758,42.0474,42.0616,16500.0
2010-07-07 13:10:00,59.23,59.37,59.18,59.35,65000.0,42.0545,42.1539,42.019,42.1397,65000.0
2010-07-07 13:15:00,59.37,59.45,59.33,59.41,41600.0,42.1539,42.2107,42.1255,42.1823,41600.0
2010-07-07 13:20:00,59.41,59.43,59.38,59.4,24000.0,42.1823,42.1965,42.161,42.1752,24000.0
2010-07-07 13:25:00,59.41,59.48,59.4,59.46,29000.0,42.1823,42.232,42.1752,42.2178,29000.0
2010-07-07 13:30:00,59.45,59.46,59.36,59.38,19700.0,42.2107,42.2178,42.1468,42.161,19700.0
2010-07-07 13:35:00,59.37,59.4,59.34,59.37,22900.0,42.1539,42.1752,42.1326,42.1539,22900.0
2010-07-07 13:40:00,59.37,59.43,59.32,59.41,25000.0,42.1539,42.1965,42.1184,42.1823,25000.0
2010-07-07 13:45:00,59.41,59.58,59.41,59.57,22800.0,42.1823,42.303,42.1823,42.2959,22800.0
2010-07-07 13:50:00,59.58,59.61,59.5,59.6,28100.0,42.303,42.3243,42.2462,42.3172,28100.0
2010-07-07 13:55:00,59.6,59.71,59.53,59.63,32900.0,42.3172,42.3953,42.2675,42.3385,32900.0
2010-07-07 14:00:00,59.63,59.81,59.63,59.81,46800.0,42.3385,42.4663,42.3385,42.4663,46800.0
2010-07-07 14:05:00,59.81,59.88,59.78,59.8,53600.0,42.4663,42.516,42.445,42.4592,53600.0
2010-07-07 14:10:00,59.8,59.89,59.76,59.84,37400.0,42.4592,42.5231,42.4308,42.4876,37400.0
2010-07-07 14:15:00,59.83,59.89,59.81,59.87,20300.0,42.4805,42.5231,42.4663,42.5089,20300.0
2010-07-07 14:20:00,59.87,59.89,59.84,59.87,17400.0,42.5089,42.5231,42.4876,42.5089,17400.0
2010-07-07 14:25:00,59.86,59.88,59.81,59.81,29600.0,42.5018,42.516,42.4663,42.4663,29600.0
2010-07-07 14:30:00,59.81,59.84,59.72,59.72,26000.0,42.4663,42.4876,42.4024,42.4024,26000.0
2010-07-07 14:35:00,59.71,59.77,59.69,59.69,17700.0,42.3953,42.4379,42.3811,42.3811,17700.0
2010-07-07 14:40:00,59.68,59.77,59.68,59.72,17600.0,42.374,42.4379,42.374,42.4024,17600.0
2010-07-07 14:45:00,59.73,59.77,59.66,59.7,18400.0,42.4095,42.4379,42.3598,42.3882,18400.0
2010-07-07 14:50:00,59.69,59.77,59.68,59.77,29700.0,42.3811,42.4379,42.374,42.4379,29700.0
2010-07-07 14:55:00,59.78,59.82,59.73,59.81,55400.0,42.445,42.4734,42.4095,42.4663,55400.0
2010-07-07 15:00:00,59.81,59.81,59.66,59.66,32000.0,42.4663,42.4663,42.3598,42.3598,32000.0
2010-07-07 15:05:00,59.67,59.71,59.62,59.66,33600.0,42.3669,42.3953,42.3314,42.3598,33600.0
2010-07-07 15:10:00,59.67,59.81,59.67,59.78,45900.0,42.3669,42.4663,42.3669,42.445,45900.0
2010-07-07 15:15:00,59.78,59.84,59.75,59.8,91800.0,42.445,42.4876,42.4237,42.4592,91800.0
2010-07-07 15:20:00,59.81,60.0,59.79,59.94,37000.0,42.4663,42.6012,42.4521,42.5586,37000.0
2010-07-07 15:25:00,59.94,60.04,59.94,60.0,36600.0,42.5586,42.6296,42.5586,42.6012,36600.0
2010-07-07 15:30:00,60.0,60.08,59.94,60.0,70500.0,42.6012,42.658,42.5586,42.6012,70500.0
2010-07-07 15:35:00,60.0,60.02,59.94,59.94,120600.0,42.6012,42.6154,42.5586,42.5586,120600.0
2010-07-07 15:40:00,59.95,60.07,59.87,60.03,114200.0,42.5657,42.6509,42.5089,42.6225,114200.0
2010-07-07 15:45:00,60.04,60.12,59.97,60.08,90300.0,42.6296,42.6864,42.5799,42.658,90300.0
2010-07-07 15:50:00,60.07,60.15,60.04,60.15,107200.0,42.6509,42.7077,42.6296,42.7077,107200.0
2010-07-07 15:55:00,60.15,60.27,60.12,60.19,160500.0,42.7077,42.7929,42.6864,42.7361,160500.0
2010-07-08 09:30:00,60.58,60.83,60.58,60.79,33000.0,43.013,43.1905,43.013,43.1621,33000.0
2010-07-08 09:35:00,60.78,61.08,60.76,61.02,33600.0,43.155,43.368,43.1408,43.3254,33600.0
2010-07-08 09:40:00,61.02,61.04,60.85,60.85,20000.0,43.3254,43.3396,43.2047,43.2047,20000.0
2010-07-08 09:45:00,60.85,61.04,60.85,61.0,24600.0,43.2047,43.3396,43.2047,43.3112,24600.0
2010-07-08 09:50:00,61.01,61.02,60.88,60.98,25300.0,43.3183,43.3254,43.226,43.297,25300.0
2010-07-08 09:55:00,60.98,60.98,60.84,60.87,56200.0,43.297,43.297,43.1976,43.2189,56200.0
2010-07-08 10:00:00,60.86,60.94,60.82,60.85,32300.0,43.2118,43.2686,43.1834,43.2047,32300.0
2010-07-08 10:05:00,60.84,60.86,60.71,60.76,23200.0,43.1976,43.2118,43.1053,43.1408,23200.0
2010-07-08 10:10:00,60.77,60.94,60.76,60.88,40600.0,43.1479,43.2686,43.1408,43.226,40600.0
2010-07-08 10:15:00,60.87,60.96,60.87,60.9,59200.0,43.2189,43.2828,43.2189,43.2402,59200.0
2010-07-08 10:20:00,60.9,60.91,60.84,60.87,17900.0,43.2402,43.2473,43.1976,43.2189,17900.0
2010-07-08 10:25:00,60.86,60.94,60.86,60.92,17300.0,43.2118,43.2686,43.2118,43.2544,17300.0
2010-07-08 10:30:00,60.94,60.94,60.88,60.91,56900.0,43.2686,43.2686,43.226,43.2473,56900.0
2010-07-08 10:35:00,60.91,60.92,60.82,60.85,21000.0,43.2473,43.2544,43.1834,43.2047,21000.0
2010-07-08 10:40:00,60.84,60.86,60.8,60.81,13200.0,43.1976,43.2118,43.1692,43.1763,13200.0
2010-07-08 10:45:00,60.8,60.92,60.79,60.9,24200.0,43.1692,43.2544,43.1621,43.2402,24200.0
2010-07-08 10:50:00,60.9,60.91,60.8,60.8,22100.0,43.2402,43.2473,43.1692,43.1692,22100.0
2010-07-08 10:55:00,60.8,60.9,60.77,60.81,20600.0,43.1692,43.2402,43.1479,43.1763,20600.0
2010-07-08 11:00:00,60.8,60.8,60.68,60.71,20000.0,43.1692,43.1692,43.084,43.1053,20000.0
2010-07-08 11:05:00,60.7,60.76,60.68,60.71,18900.0,43.0982,43.1408,43.084,43.1053,18900.0
2010-07-08 11:10:00,60.73,60.8,60.7,60.78,37800.0,43.1195,43.1692,43.0982,43.155,37800.0
2010-07-08 11:15:00,60.77,60.91,60.77,60.88,38600.0,43.1479,43.2473,43.1479,43.226,38600.0
2010-07-08 11:20:00,60.87,60.87,60.77,60.86,10800.0,43.2189,43.2189,43.1479,43.2118,10800.0
2010-07-08 11:25:00,60.85,60.9,60.75,60.77,16200.0,43.2047,43.2402,43.1337,43.1479,16200.0
2010-07-08 11:30:00,60.78,60.84,60.73,60.81,12400.0,43.155,43.1976,43.1195,43.1763,12400.0
2010-07-08 11:35:00,60.81,60.96,60.81,60.88,38900.0,43.1763,43.2828,43.1763,43.226,38900.0
2010-07-08 11:40:00,60.88,60.92,60.75,60.75,12600.0,43.226,43.2544,43.1337,43.1337,12600.0
2010-07-08 11:45:00,60.75,60.8,60.7,60.72,14000.0,43.1337,43.1692,43.0982,43.1124,14000.0
2010-07-08 11:50:00,60.71,60.73,60.56,60.62,13300.0,43.1053,43.1195,42.9988,43.0414,13300.0
2010-07-08 11:55:00,60.61,60.69,60.61,60.63,13800.0,43.0343,43.0911,43.0343,43.0485,13800.0
2010-07-08 12:00:00,60.65,60.67,60.55,60.65,22100.0,43.0627,43.0769,42.9917,43.0627,22100.0
2010-07-08 12:05:00,60.66,60.76,60.63,60.7,14400.0,43.0698,43.1408,43.0485,43.0982,14400.0
2010-07-08 12:10:00,60.72,60.72,60.64,60.65,36700.0,43.1124,43.1124,43.0556,43.0627,36700.0
2010-07-08 12:15:00,60.64,60.65,60.57,60.62,18400.0,43.0556,43.0627,43.0059,43.0414,18400.0
2010-07-08 12:20:00,60.63,60.65,60.56,60.59,9000.0,43.0485,43.0627,42.9988,43.0201,9000.0
2010-07-08 12:25:00,60.58,60.63,60.56,60.57,10500.0,43.013,43.0485,42.9988,43.0059,10500.0
2010-07-08 12:30:00,60.56,60.56,60.47,60.47,6100.0,42.9988,42.9988,42.9349,42.9349,6100.0
2010-07-08 12:35:00,60.48,60.54,60.45,60.47,10900.0,42.942,42.9846,42.9207,42.9349,10900.0
2010-07-08 12:40:00,60.48,60.48,60.4,60.48,6900.0,42.942,42.942,42.8852,42.942,6900.0
2010-07-08 12:45:00,60.5,60.52,60.47,60.5,6400.0,42.9562,42.9704,42.9349,42.9562,6400.0
2010-07-08 12:50:00,60.52,60.54,60.48,60.5,6700.0,42.9704,42.9846,42.942,42.9562,6700.0
2010-07-08 12:55:00,60.51,60.51,60.39,60.4,5700.0,42.9633,42.9633,42.8781,42.8852,5700.0
2010-07-08 13:00:00,60.42,60.54,60.4,60.54,17800.0,42.8994,42.9846,42.8852,42.9846,17800.0
2010-07-08 13:05:00,60.55,60.63,60.53,60.63,7800.0,42.9917,43.0485,42.9775,43.0485,7800.0
2010-07-08 13:10:00,60.64,60.68,60.6,60.66,9800.0,43.0556,43.084,43.0272,43.0698,9800.0
2010-07-08 13:15:00,60.67,60.77,60.66,60.77,13700.0,43.0769,43.1479,43.0698,43.1479,13700.0
2010-07-08 13:20:00,60.77,60.84,60.74,60.81,21700.0,43.1479,43.1976,43.1266,43.1763,21700.0
2010-07-08 13:25:00,60.81,60.81,60.71,60.74,9700.0,43.1763,43.1763,43.1053,43.1266,9700.0
2010-07-08 13:30:00,60.73,60.81,60.73,60.75,18100.0,43.1195,43.1763,43.1195,43.1337,18100.0
2010-07-08 13:35:00,60.75,60.79,60.65,60.65,16700.0,43.1337,43.1621,43.0627,43.0627,16700.0
2010-07-08 13:40:00,60.64,60.69,60.6,60.69,9100.0,43.0556,43.0911,43.0272,43.0911,9100.0
2010-07-08 13:45:00,60.7,60.72,60.65,60.7,8900.0,43.0982,43.1124,43.0627,43.0982,8900.0
2010-07-08 13:50:00,60.72,60.72,60.54,60.59,10900.0,43.1124,43.1124,42.9846,43.0201,10900.0
2010-07-08 13:55:00,60.54,60.54,60.47,60.49,9900.0,42.9846,42.9846,42.9349,42.9491,9900.0
2010-07-08 14:00:00,60.52,60.59,60.5,60.56,5200.0,42.9704,43.0201,42.9562,42.9988,5200.0
2010-07-08 14:05:00,60.56,60.58,60.51,60.55,6400.0,42.9988,43.013,42.9633,42.9917,6400.0
2010-07-08 14:10:00,60.54,60.54,60.42,60.47,8900.0,42.9846,42.9846,42.8994,42.9349,8900.0
2010-07-08 14:15:00,60.46,60.46,60.31,60.42,13600.0,42.9278,42.9278,42.8213,42.8994,13600.0
2010-07-08 14:20:00,60.41,60.41,60.31,60.34,15900.0,42.8923,42.8923,42.8213,42.8426,15900.0
2010-07-08 14:25:00,60.37,60.44,60.36,60.43,6500.0,42.8639,42.9136,42.8568,42.9065,6500.0
2010-07-08 14:30:00,60.43,60.47,60.41,60.43,13400.0,42.9065,42.9349,42.8923,42.9065,13400.0
2010-07-08 14:35:00,60.42,60.44,60.39,60.41,10500.0,42.8994,42.9136,42.8781,42.8923,10500.0
2010-07-08 14:40:00,60.42,60.58,60.42,60.53,9000.0,42.8994,43.013,42.8994,42.9775,9000.0
2010-07-08 14:45:00,60.54,60.59,60.48,60.59,11200.0,42.9846,43.0201,42.942,43.0201,11200.0
2010-07-08 14:50:00,60.58,60.59,60.52,60.56,6600.0,43.013,43.0201,42.9704,42.9988,6600.0
2010-07-08 14:55:00,60.58,60.68,60.55,60.67,9900.0,43.013,43.084,42.9917,43.0769,9900.0
2010-07-08 15:00:00,60.64,60.64,60.51,60.54,35100.0,43.0556,43.0556,42.9633,42.9846,35100.0
2010-07-08 15:05:00,60.53,60.53,60.43,60.48,19200.0,42.9775,42.9775,42.9065,42.942,19200.0
2010-07-08 15:10:00,60.47,60.53,60.44,60.47,10400.0,42.9349,42.9775,42.9136,42.9349,10400.0
2010-07-08 15:15:00,60.48,60.61,60.46,60.58,15700.0,42.942,43.0343,42.9278,43.013,15700.0
2010-07-08 15:20:00,60.59,60.73,60.59,60.7,16400.0,43.0201,43.1195,43.0201,43.0982,16400.0
2010-07-08 15:25:00,60.72,60.8,60.66,60.79,14000.0,43.1124,43.1692,43.0698,43.1621,14000.0
2010-07-08 15:30:00,60.81,60.95,60.77,60.82,35300.0,43.1763,43.2757,43.1479,43.1834,35300.0
2010-07-08 15:35:00,60.81,60.97,60.81,60.91,39500.0,43.1763,43.2899,43.1763,43.2473,39500.0
2010-07-08 15:40:00,60.92,61.03,60.82,61.02,36300.0,43.2544,43.3325,43.1834,43.3254,36300.0
2010-07-08 15:45:00,61.04,61.06,60.9,60.91,63800.0,43.3396,43.3538,43.2402,43.2473,63800.0
2010-07-08 15:50:00,60.91,61.0,60.84,60.86,41700.0,43.2473,43.3112,43.1976,43.2118,41700.0
2010-07-08 15:55:00,60.86,61.01,60.86,60.98,77100.0,43.2118,43.3183,43.2118,43.297,77100.0
2010-07-09 09:30:00,60.78,60.83,60.55,60.67,39000.0,43.155,43.1905,42.9917,43.0769,39000.0
2010-07-09 09:35:00,60.67,60.76,60.63,60.71,7000.0,43.0769,43.1408,43.0485,43.1053,7000.0
2010-07-09 09:40:00,60.7,60.75,60.45,60.51,18900.0,43.0982,43.1337,42.9207,42.9633,18900.0
2010-07-09 09:45:00,60.52,60.74,60.5,60.58,18700.0,42.9704,43.1266,42.9562,43.013,18700.0
2010-07-09 09:50:00,60.6,60.62,60.38,60.39,19300.0,43.0272,43.0414,42.871,42.8781,19300.0
2010-07-09 09:55:00,60.39,60.49,60.33,60.37,17100.0,42.8781,42.9491,42.8355,42.8639,17100.0
2010-07-09 10:00:00,60.38,60.65,60.38,60.63,31300.0,42.871,43.0627,42.871,43.0485,31300.0
2010-07-09 10:05:00,60.66,60.73,60.53,60.56,25500.0,43.0698,43.1195,42.9775,42.9988,25500.0
2010-07-09 10:10:00,60.53,60.64,60.47,60.56,13200.0,42.9775,43.0556,42.9349,42.9988,13200.0
2010-07-09 10:15:00,60.57,60.58,60.49,60.54,14900.0,43.0059,43.013,42.9491,42.9846,14900.0
2010-07-09 10:20:00,60.53,60.61,60.46,60.61,15200.0,42.9775,43.0343,42.9278,43.0343,15200.0
2010-07-09 10:25:00,60.59,60.64,60.51,60.62,18000.0,43.0201,43.0556,42.9633,43.0414,18000.0
2010-07-09 10:30:00,60.63,60.72,60.58,60.63,8300.0,43.0485,43.1124,43.013,43.0485,8300.0
2010-07-09 10:35:00,60.66,60.7,60.63,60.66,7500.0,43.0698,43.0982,43.0485,43.0698,7500.0
2010-07-09 10:40:00,60.65,60.72,60.56,60.58,9900.0,43.0627,43.1124,42.9988,43.013,9900.0
2010-07-09 10:45:00,60.59,60.59,60.49,60.54,7600.0,43.0201,43.0201,42.9491,42.9846,7600.0
2010-07-09 10:50:00,60.54,60.56,60.44,60.46,8400.0,42.9846,42.9988,42.9136,42.9278,8400.0
2010-07-09 10:55:00,60.47,60.47,60.32,60.37,15300.0,42.9349,42.9349,42.8284,42.8639,15300.0
2010-07-09 11:00:00,60.39,60.39,60.22,60.22,46600.0,42.8781,42.8781,42.7574,42.7574,46600.0
2010-07-09 11:05:00,60.24,60.27,60.05,60.09,19600.0,42.7716,42.7929,42.6367,42.6651,19600.0
2010-07-09 11:10:00,60.09,60.22,60.09,60.19,25000.0,42.6651,42.7574,42.6651,42.7361,25000.0
2010-07-09 11:15:00,60.17,60.17,60.08,60.13,13800.0,42.7219,42.7219,42.658,42.6935,13800.0
2010-07-09 11:20:00,60.12,60.15,60.09,60.1,7400.0,42.6864,42.7077,42.6651,42.6722,7400.0
2010-07-09 11:25:00,60.1,60.11,60.0,60.07,13500.0,42.6722,42.6793,42.6012,42.6509,13500.0
2010-07-09 11:30:00,60.08,60.18,60.08,60.11,8300.0,42.658,42.729,42.658,42.6793,8300.0
2010-07-09 11:35:00,60.12,60.27,60.1,60.25,14500.0,42.6864,42.7929,42.6722,42.7787,14500.0
2010-07-09 11:40:00,60.26,60.29,60.18,60.22,9400.0,42.7858,42.8071,42.729,42.7574,9400.0
2010-07-09 11:45:00,60.2,60.22,60.1,60.12,16000.0,42.7432,42.7574,42.6722,42.6864,16000.0
2010-07-09 11:50:00,60.12,60.18,60.11,60.15,12000.0,42.6864,42.729,42.6793,42.7077,12000.0
2010-07-09 11:55:00,60.14,60.19,60.11,60.16,9800.0,42.7006,42.7361,42.6793,42.7148,9800.0
2010-07-09 12:00:00,60.17,60.22,60.15,60.2,8200.0,42.7219,42.7574,42.7077,42.7432,8200.0
2010-07-09 12:05:00,60.18,60.31,60.18,60.28,7500.0,42.729,42.8213,42.729,42.8,7500.0
2010-07-09 12:10:00,60.28,60.3,60.21,60.21,8700.0,42.8,42.8142,42.7503,42.7503,8700.0
2010-07-09 12:15:00,60.19,60.24,60.17,60.24,7400.0,42.7361,42.7716,42.7219,42.7716,7400.0
2010-07-09 12:20:00,60.25,60.3,60.22,60.28,7300.0,42.7787,42.8142,42.7574,42.8,7300.0
2010-07-09 12:25:00,60.3,60.38,60.29,60.36,31500.0,42.8142,42.871,42.8071,42.8568,31500.0
2010-07-09 12:30:00,60.35,60.35,60.22,60.33,18600.0,42.8497,42.8497,42.7574,42.8355,18600.0
2010-07-09 12:35:00,60.34,60.36,60.3,60.31,16600.0,42.8426,42.8568,42.8142,42.8213,16600.0
2010-07-09 12:40:00,60.31,60.34,60.28,60.31,5900.0,42.8213,42.8426,42.8,42.8213,5900.0
2010-07-09 12:45:00,60.3,60.4,60.29,60.38,8700.0,42.8142,42.8852,42.8071,42.871,8700.0
2010-07-09 12:50:00,60.41,60.42,60.35,60.36,4300.0,42.8923,42.8994,42.8497,42.8568,4300.0
2010-07-09 12:55:00,60.37,60.42,60.37,60.37,3600.0,42.8639,42.8994,42.8639,42.8639,3600.0
2010-07-09 13:00:00,60.37,60.39,60.35,60.35,4800.0,42.8639,42.8781,42.8497,42.8497,4800.0
2010-07-09 13:05:00,60.38,60.41,60.38,60.4,2400.0,42.871,42.8923,42.871,42.8852,2400.0
2010-07-09 13:10:00,60.4,60.4,60.32,60.35,7800.0,42.8852,42.8852,42.8284,42.8497,7800.0
2010-07-09 13:15:00,60.34,60.35,60.29,60.31,3100.0,42.8426,42.8497,42.8071,42.8213,3100.0
2010-07-09 13:20:00,60.31,60.33,60.25,60.25,4300.0,42.8213,42.8355,42.7787,42.7787,4300.0
2010-07-09 13:25:00,60.24,60.27,60.22,60.23,4300.0,42.7716,42.7929,42.7574,42.7645,4300.0
2010-07-09 13:30:00,60.23,60.32,60.2,60.26,10000.0,42.7645,42.8284,42.7432,42.7858,10000.0
2010-07-09 13:35:00,60.28,60.31,60.27,60.29,3300.0,42.8,42.8213,42.7929,42.8071,3300.0
2010-07-09 13:40:00,60.29,60.3,60.23,60.23,6600.0,42.8071,42.8142,42.7645,42.7645,6600.0
2010-07-09 13:45:00,60.26,60.26,60.17,60.23,7100.0,42.7858,42.7858,42.7219,42.7645,7100.0
2010-07-09 13:50:00,60.22,60.28,60.22,60.27,4500.0,42.7574,42.8,42.7574,42.7929,4500.0
2010-07-09 13:55:00,60.26,60.32,60.25,60.32,8500.0,42.7858,42.8284,42.7787,42.8284,8500.0
2010-07-09 14:00:00,60.31,60.36,60.3,60.36,8300.0,42.8213,42.8568,42.8142,42.8568,8300.0
2010-07-09 14:05:00,60.36,60.41,60.29,60.29,8500.0,42.8568,42.8923,42.8071,42.8071,8500.0
2010-07-09 14:10:00,60.29,60.31,60.27,60.27,3900.0,42.8071,42.8213,42.7929,42.7929,3900.0
2010-07-09 14:15:00,60.26,60.29,60.23,60.29,6700.0,42.7858,42.8071,42.7645,42.8071,6700.0
2010-07-09 14:20:00,60.3,60.36,60.28,60.34,4900.0,42.8142,42.8568,42.8,42.8426,4900.0
2010-07-09 14:25:00,60.35,60.36,60.3,60.34,6500.0,42.8497,42.8568,42.8142,42.8426,6500.0
2010-07-09 14:30:00,60.33,60.35,60.29,60.3,3800.0,42.8355,42.8497,42.8071,42.8142,3800.0
2010-07-09 14:35:00,60.31,60.33,60.28,60.29,9500.0,42.8213,42.8355,42.8,42.8071,9500.0
2010-07-09 14:40:00,60.32,60.43,60.32,60.39,12100.0,42.8284,42.9065,42.8284,42.8781,12100.0
2010-07-09 14:45:00,60.37,60.42,60.34,60.34,9200.0,42.8639,42.8994,42.8426,42.8426,9200.0
2010-07-09 14:50:00,60.34,60.48,60.33,60.45,18200.0,42.8426,42.942,42.8355,42.9207,18200.0
2010-07-09 14:55:00,60.45,60.62,60.45,60.55,12800.0,42.9207,43.0414,42.9207,42.9917,12800.0
2010-07-09 15:00:00,60.54,60.67,60.52,60.62,21400.0,42.9846,43.0769,42.9704,43.0414,21400.0
2010-07-09 15:05:00,60.62,60.63,60.55,60.57,13000.0,43.0414,43.0485,42.9917,43.0059,13000.0
2010-07-09 15:10:00,60.57,60.67,60.56,60.66,19300.0,43.0059,43.0769,42.9988,43.0698,19300.0
2010-07-09 15:15:00,60.65,60.68,60.59,60.63,19400.0,43.0627,43.084,43.0201,43.0485,19400.0
2010-07-09 15:20:00,60.63,60.69,60.62,60.65,16800.0,43.0485,43.0911,43.0414,43.0627,16800.0
2010-07-09 15:25:00,60.65,60.65,60.5,60.54,22800.0,43.0627,43.0627,42.9562,42.9846,22800.0
2010-07-09 15:30:00,60.53,60.59,60.46,60.59,38700.0,42.9775,43.0201,42.9278,43.0201,38700.0
2010-07-09 15:35:00,60.57,60.72,60.57,60.7,29300.0,43.0059,43.1124,43.0059,43.0982,29300.0
2010-07-09 15:40:00,60.7,60.79,60.7,60.74,41100.0,43.0982,43.1621,43.0982,43.1266,41100.0
2010-07-09 15:45:00,60.74,60.82,60.71,60.78,57800.0,43.1266,43.1834,43.1053,43.155,57800.0
2010-07-09 15:50:00,60.78,60.85,60.7,60.8,53300.0,43.155,43.2047,43.0982,43.1692,53300.0
2010-07-09 15:55:00,60.81,60.86,60.78,60.79,75600.0,43.1763,43.2118,43.155,43.1621,75600.0
2010-07-12 09:30:00,60.34,60.43,60.28,60.32,29100.0,42.8426,42.9065,42.8,42.8284,29100.0
2010-07-12 09:35:00,60.38,60.43,60.29,60.31,9800.0,42.871,42.9065,42.8071,42.8213,9800.0
2010-07-12 09:40:00,60.31,60.4,60.24,60.24,20000.0,42.8213,42.8852,42.7716,42.7716,20000.0
2010-07-12 09:45:00,60.28,60.41,60.24,60.26,20400.0,42.8,42.8923,42.7716,42.7858,20400.0
2010-07-12 09:50:00,60.27,60.28,60.1,60.1,23100.0,42.7929,42.8,42.6722,42.6722,23100.0
2010-07-12 09:55:00,60.1,60.28,60.07,60.28,20800.0,42.6722,42.8,42.6509,42.8,20800.0
2010-07-12 10:00:00,60.26,60.34,60.24,60.33,18100.0,42.7858,42.8426,42.7716,42.8355,18100.0
2010-07-12 10:05:00,60.32,60.34,60.23,60.23,17100.0,42.8284,42.8426,42.7645,42.7645,17100.0
2010-07-12 10:10:00,60.22,60.22,60.11,60.13,13400.0,42.7574,42.7574,42.6793,42.6935,13400.0
2010-07-12 10:15:00,60.11,60.16,60.11,60.16,8800.0,42.6793,42.7148,42.6793,42.7148,8800.0
2010-07-12 10:20:00,60.18,60.18,59.91,59.93,11100.0,42.729,42.729,42.5373,42.5515,11100.0
2010-07-12 10:25:00,59.93,59.94,59.83,59.84,20000.0,42.5515,42.5586,42.4805,42.4876,20000.0
2010-07-12 10:30:00,59.84,59.93,59.83,59.9,24200.0,42.4876,42.5515,42.4805,42.5302,24200.0
2010-07-12 10:35:00,59.94,60.01,59.94,59.97,10200.0,42.5586,42.6083,42.5586,42.5799,10200.0
2010-07-12 10:40:00,59.97,59.97,59.8,59.84,21500.0,42.5799,42.5799,42.4592,42.4876,21500.0
2010-07-12 10:45:00,59.84,59.86,59.8,59.84,46500.0,42.4876,42.5018,42.4592,42.4876,46500.0
2010-07-12 10:50:00,59.8,59.87,59.75,59.79,20600.0,42.4592,42.5089,42.4237,42.4521,20600.0
2010-07-12 10:55:00,59.81,59.83,59.74,59.76,14100.0,42.4663,42.4805,42.4166,42.4308,14100.0
2010-07-12 11:00:00,59.76,59.76,59.61,59.61,22800.0,42.4308,42.4308,42.3243,42.3243,22800.0
2010-07-12 11:05:00,59.6,59.61,59.52,59.58,28200.0,42.3172,42.3243,42.2604,42.303,28200.0
2010-07-12 11:10:00,59.58,59.68,59.58,59.68,11300.0,42.303,42.374,42.303,42.374,11300.0
2010-07-12 11:15:00,59.67,59.68,59.61,59.64,23000.0,42.3669,42.374,42.3243,42.3456,23000.0
2010-07-12 11:20:00,59.65,59.76,59.58,59.75,30300.0,42.3527,42.4308,42.303,42.4237,30300.0
2010-07-12 11:25:00,59.74,59.76,59.69,59.69,25300.0,42.4166,42.4308,42.3811,42.3811,25300.0
2010-07-12 11:30:00,59.7,59.78,59.68,59.75,22100.0,42.3882,42.445,42.374,42.4237,22100.0
2010-07-12 11:35:00,59.74,59.74,59.63,59.65,13100.0,42.4166,42.4166,42.3385,42.3527,13100.0
2010-07-12 11:40:00,59.65,59.67,59.59,59.61,28600.0,42.3527,42.3669,42.3101,42.3243,28600.0
2010-07-12 11:45:00,59.61,59.66,59.59,59.59,12000.0,42.3243,42.3598,42.3101,42.3101,12000.0
2010-07-12 11:50:00,59.6,59.67,59.59,59.63,16500.0,42.3172,42.3669,42.3101,42.3385,16500.0
2010-07-12 11:55:00,59.64,59.65,59.59,59.63,16600.0,42.3456,42.3527,42.3101,42.3385,16600.0
2010-07-12 12:00:00,59.63,59.74,59.63,59.72,9500.0,42.3385,42.4166,42.3385,42.4024,9500.0
2010-07-12 12:05:00,59.71,59.86,59.71,59.84,10800.0,42.3953,42.5018,42.3953,42.4876,10800.0
2010-07-12 12:10:00,59.83,59.87,59.79,59.79,10000.0,42.4805,42.5089,42.4521,42.4521,10000.0
2010-07-12 12:15:00,59.81,59.84,59.81,59.83,7700.0,42.4663,42.4876,42.4663,42.4805,7700.0
2010-07-12 12:20:00,59.83,59.85,59.76,59.78,9100.0,42.4805,42.4947,42.4308,42.445,9100.0
2010-07-12 12:25:00,59.77,59.83,59.77,59.79,11000.0,42.4379,42.4805,42.4379,42.4521,11000.0
2010-07-12 12:30:00,59.79,59.81,59.77,59.79,13300.0,42.4521,42.4663,42.4379,42.4521,13300.0
2010-07-12 12:35:00,59.77,59.86,59.76,59.85,9500.0,42.4379,42.5018,42.4308,42.4947,9500.0
2010-07-12 12:40:00,59.86,59.89,59.82,59.82,13600.0,42.5018,42.5231,42.4734,42.4734,13600.0
2010-07-12 12:45:00,59.81,59.85,59.74,59.79,10400.0,42.4663,42.4947,42.4166,42.4521,10400.0
2010-07-12 12:50:00,59.79,59.84,59.75,59.83,7800.0,42.4521,42.4876,42.4237,42.4805,7800.0
2010-07-12 12:55:00,59.8,59.81,59.7,59.72,19600.0,42.4592,42.4663,42.3882,42.4024,19600.0
2010-07-12 13:00:00,59.72,59.78,59.71,59.78,17400.0,42.4024,42.445,42.3953,42.445,17400.0
2010-07-12 13:05:00,59.77,59.85,59.74,59.83,18300.0,42.4379,42.4947,42.4166,42.4805,18300.0
2010-07-12 13:10:00,59.82,59.88,59.81,59.87,12900.0,42.4734,42.516,42.4663,42.5089,12900.0
2010-07-12 13:15:00,59.88,59.97,59.87,59.97,9600.0,42.516,42.5799,42.5089,42.5799,9600.0
2010-07-12 13:20:00,59.96,59.96,59.91,59.93,9500.0,42.5728,42.5728,42.5373,42.5515,9500.0
2010-07-12 13:25:00,59.91,59.94,59.91,59.93,4700.0,42.5373,42.5586,42.5373,42.5515,4700.0
2010-07-12 13:30:00,59.93,59.95,59.89,59.95,11100.0,42.5515,42.5657,42.5231,42.5657,11100.0
2010-07-12 13:35:00,59.94,59.95,59.83,59.83,12900.0,42.5586,42.5657,42.4805,42.4805,12900.0
2010-07-12 13:40:00,59.85,59.89,59.79,59.8,12300.0,42.4947,42.5231,42.4521,42.4592,12300.0
2010-07-12 13:45:00,59.82,59.84,59.81,59.83,6800.0,42.4734,42.4876,42.4663,42.4805,6800.0
2010-07-12 13:50:00,59.83,59.95,59.83,59.95,11300.0,42.4805,42.5657,42.4805,42.5657,11300.0
2010-07-12 13:55:00,59.96,59.99,59.89,59.97,10000.0,42.5728,42.5941,42.5231,42.5799,10000.0
2010-07-12 14:00:00,59.97,59.97,59.87,59.88,16300.0,42.5799,42.5799,42.5089,42.516,16300.0
2010-07-12 14:05:00,59.89,59.89,59.74,59.79,35700.0,42.5231,42.5231,42.4166,42.4521,35700.0
2010-07-12 14:10:00,59.79,59.82,59.76,59.8,6000.0,42.4521,42.4734,42.4308,42.4592,6000.0
2010-07-12 14:15:00,59.8,59.83,59.72,59.74,20400.0,42.4592,42.4805,42.4024,42.4166,20400.0
2010-07-12 14:20:00,59.74,59.79,59.71,59.76,14800.0,42.4166,42.4521,42.3953,42.4308,14800.0
2010-07-12 14:25:00,59.76,59.77,59.72,59.77,13000.0,42.4308,42.4379,42.4024,42.4379,13000.0
2010-07-12 14:30:00,59.76,59.77,59.67,59.7,20000.0,42.4308,42.4379,42.3669,42.3882,20000.0
2010-07-12 14:35:00,59.7,59.75,59.7,59.74,19100.0,42.3882,42.4237,42.3882,42.4166,19100.0
2010-07-12 14:40:00,59.75,59.84,59.71,59.84,13800.0,42.4237,42.4876,42.3953,42.4876,13800.0
2010-07-12 14:45:00,59.82,59.88,59.8,59.88,11100.0,42.4734,42.516,42.4592,42.516,11100.0
2010-07-12 14:50:00,59.88,59.9,59.74,59.77,45800.0,42.516,42.5302,42.4166,42.4379,45800.0
2010-07-12 14:55:00,59.77,59.87,59.76,59.79,25800.0,42.4379,42.5089,42.4308,42.4521,25800.0
2010-07-12 15:00:00,59.8,59.82,59.72,59.76,22200.0,42.4592,42.4734,42.4024,42.4308,22200.0
2010-07-12 15:05:00,59.77,59.78,59.64,59.68,27500.0,42.4379,42.445,42.3456,42.374,27500.0
2010-07-12 15:10:00,59.68,59.76,59.63,59.73,21400.0,42.374,42.4308,42.3385,42.4095,21400.0
2010-07-12 15:15:00,59.75,59.78,59.66,59.72,23900.0,42.4237,42.445,42.3598,42.4024,23900.0
2010-07-12 15:20:00,59.71,59.79,59.7,59.79,24000.0,42.3953,42.4521,42.3882,42.4521,24000.0
2010-07-12 15:25:00,59.78,59.78,59.67,59.71,19600.0,42.445,42.445,42.3669,42.3953,19600.0
2010-07-12 15:30:00,59.71,59.77,59.67,59.69,24900.0,42.3953,42.4379,42.3669,42.3811,24900.0
2010-07-12 15:35:00,59.7,59.81,59.65,59.8,28500.0,42.3882,42.4663,42.3527,42.4592,28500.0
2010-07-12 15:40:00,59.8,59.86,59.76,59.78,32200.0,42.4592,42.5018,42.4308,42.445,32200.0
2010-07-12 15:45:00,59.77,59.83,59.72,59.72,71400.0,42.4379,42.4805,42.4024,42.4024,71400.0
2010-07-12 15:50:00,59.73,59.81,59.69,59.81,55100.0,42.4095,42.4663,42.3811,42.4663,55100.0
2010-07-12 15:55:00,59.81,59.87,59.77,59.86,82300.0,42.4663,42.5089,42.4379,42.5018,82300.0
2010-07-13 09:30:00,60.42,60.68,60.26,60.49,30500.0,42.8994,43.084,42.7858,42.9491,30500.0
2010-07-13 09:35:00,60.53,60.64,60.47,60.5,14000.0,42.9775,43.0556,42.9349,42.9562,14000.0
2010-07-13 09:40:00,60.5,60.55,60.22,60.22,32300.0,42.9562,42.9917,42.7574,42.7574,32300.0
2010-07-13 09:45:00,60.27,60.3,60.07,60.12,39200.0,42.7929,42.8142,42.6509,42.6864,39200.0
2010-07-13 09:50:00,60.13,60.17,60.11,60.15,26200.0,42.6935,42.7219,42.6793,42.7077,26200.0
2010-07-13 09:55:00,60.14,60.22,60.14,60.22,44000.0,42.7006,42.7574,42.7006,42.7574,44000.0
2010-07-13 10:00:00,60.22,60.52,60.21,60.5,21000.0,42.7574,42.9704,42.7503,42.9562,21000.0
2010-07-13 10:05:00,60.5,60.5,60.39,60.39,17700.0,42.9562,42.9562,42.8781,42.8781,17700.0
2010-07-13 10:10:00,60.39,60.42,60.26,60.35,23700.0,42.8781,42.8994,42.7858,42.8497,23700.0
2010-07-13 10:15:00,60.33,60.41,60.33,60.4,20000.0,42.8355,42.8923,42.8355,42.8852,20000.0
2010-07-13 10:20:00,60.41,60.47,60.35,60.35,11800.0,42.8923,42.9349,42.8497,42.8497,11800.0
2010-07-13 10:25:00,60.36,60.4,60.29,60.3,20200.0,42.8568,42.8852,42.8071,42.8142,20200.0
2010-07-13 10:30:00,60.3,60.31,60.19,60.24,32600.0,42.8142,42.8213,42.7361,42.7716,32600.0
2010-07-13 10:35:00,60.23,60.3,60.2,60.28,32200.0,42.7645,42.8142,42.7432,42.8,32200.0
2010-07-13 10:40:00,60.27,60.28,60.17,60.2,29500.0,42.7929,42.8,42.7219,42.7432,29500.0
2010-07-13 10:45:00,60.2,60.23,60.14,60.19,28700.0,42.7432,42.7645,42.7006,42.7361,28700.0
2010-07-13 10:50:00,60.19,60.27,60.18,60.23,24600.0,42.7361,42.7929,42.729,42.7645,24600.0
2010-07-13 10:55:00,60.23,60.26,60.1,60.1,28900.0,42.7645,42.7858,42.6722,42.6722,28900.0
2010-07-13 11:00:00,60.09,60.18,60.07,60.14,23500.0,42.6651,42.729,42.6509,42.7006,23500.0
2010-07-13 11:05:00,60.15,60.36,60.15,60.36,22500.0,42.7077,42.8568,42.7077,42.8568,22500.0
2010-07-13 11:10:00,60.36,60.38,60.31,60.32,9800.0,42.8568,42.871,42.8213,42.8284,9800.0
2010-07-13 11:15:00,60.34,60.39,60.32,60.36,10400.0,42.8426,42.8781,42.8284,42.8568,10400.0
2010-07-13 11:20:00,60.38,60.38,60.3,60.35,12500.0,42.871,42.871,42.8142,42.8497,12500.0
2010-07-13 11:25:00,60.35,60.42,60.35,60.41,12100.0,42.8497,42.8994,42.8497,42.8923,12100.0
2010-07-13 11:30:00,60.39,60.57,60.39,60.52,44800.0,42.8781,43.0059,42.8781,42.9704,44800.0
2010-07-13 11:35:00,60.54,60.66,60.52,60.63,13000.0,42.9846,43.0698,42.9704,43.0485,13000.0
2010-07-13 11:40:00,60.62,60.7,60.61,60.63,23000.0,43.0414,43.0982,43.0343,43.0485,23000.0
2010-07-13 11:45:00,60.65,60.71,60.65,60.65,42700.0,43.0627,43.1053,43.0627,43.0627,42700.0
2010-07-13 11:50:00,60.64,60.72,60.6,60.64,22700.0,43.0556,43.1124,43.0272,43.0556,22700.0
2010-07-13 11:55:00,60.64,60.66,60.58,60.62,10700.0,43.0556,43.0698,43.013,43.0414,10700.0
2010-07-13 12:00:00,60.63,60.66,60.5,60.52,24700.0,43.0485,43.0698,42.9562,42.9704,24700.0
2010-07-13 12:05:00,60.51,60.56,60.46,60.54,14800.0,42.9633,42.9988,42.9278,42.9846,14800.0
2010-07-13 12:10:00,60.54,60.56,60.48,60.49,15900.0,42.9846,42.9988,42.942,42.9491,15900.0
2010-07-13 12:15:00,60.5,60.54,60.47,60.53,15200.0,42.9562,42.9846,42.9349,42.9775,15200.0
2010-07-13 12:20:00,60.54,60.57,60.49,60.57,23800.0,42.9846,43.0059,42.9491,43.0059,23800.0
2010-07-13 12:25:00,60.58,60.75,60.57,60.75,17400.0,43.013,43.1337,43.0059,43.1337,17400.0
2010-07-13 12:30:00,60.74,60.81,60.74,60.81,15000.0,43.1266,43.1763,43.1266,43.1763,15000.0
2010-07-13 12:35:00,60.81,60.83,60.74,60.76,12200.0,43.1763,43.1905,43.1266,43.1408,12200.0
2010-07-13 12:40:00,60.75,60.76,60.68,60.71,6400.0,43.1337,43.1408,43.084,43.1053,6400.0
2010-07-13 12:45:00,60.71,60.73,60.57,60.62,12800.0,43.1053,43.1195,43.0059,43.0414,12800.0
2010-07-13 12:50:00,60.63,60.65,60.62,60.65,11400.0,43.0485,43.0627,43.0414,43.0627,11400.0
2010-07-13 12:55:00,60.65,60.66,60.57,60.58,13700.0,43.0627,43.0698,43.0059,43.013,13700.0
2010-07-13 13:00:00,60.58,60.64,60.45,60.64,50800.0,43.013,43.0556,42.9207,43.0556,50800.0
2010-07-13 13:05:00,60.6,60.62,60.54,60.57,12900.0,43.0272,43.0414,42.9846,43.0059,12900.0
2010-07-13 13:10:00,60.57,60.62,60.43,60.47,9800.0,43.0059,43.0414,42.9065,42.9349,9800.0
2010-07-13 13:15:00,60.46,60.46,60.31,60.37,8600.0,42.9278,42.9278,42.8213,42.8639,8600.0
2010-07-13 13:20:00,60.36,60.42,60.31,60.39,10900.0,42.8568,42.8994,42.8213,42.8781,10900.0
2010-07-13 13:25:00,60.39,60.4,60.28,60.31,6900.0,42.8781,42.8852,42.8,42.8213,6900.0
2010-07-13 13:30:00,60.32,60.42,60.32,60.41,11000.0,42.8284,42.8994,42.8284,42.8923,11000.0
2010-07-13 13:35:00,60.41,60.45,60.33,60.44,18300.0,42.8923,42.9207,42.8355,42.9136,18300.0
2010-07-13 13:40:00,60.44,60.5,60.39,60.45,13000.0,42.9136,42.9562,42.8781,42.9207,13000.0
2010-07-13 13:45:00,60.47,60.48,60.41,60.41,14100.0,42.9349,42.942,42.8923,42.8923,14100.0
2010-07-13 13:50:00,60.42,60.44,60.3,60.32,9200.0,42.8994,42.9136,42.8142,42.8284,9200.0
2010-07-13 13:55:00,60.31,60.4,60.29,60.39,12600.0,42.8213,42.8852,42.8071,42.8781,12600.0
2010-07-13 14:00:00,60.37,60.5,60.35,60.45,16200.0,42.8639,42.9562,42.8497,42.9207,16200.0
2010-07-13 14:05:00,60.46,60.54,60.46,60.5,9600.0,42.9278,42.9846,42.9278,42.9562,9600.0
2010-07-13 14:10:00,60.49,60.57,60.46,60.57,20200.0,42.9491,43.0059,42.9278,43.0059,20200.0
2010-07-13 14:15:00,60.56,60.59,60.49,60.51,10700.0,42.9988,43.0201,42.9491,42.9633,10700.0
2010-07-13 14:20:00,60.52,60.53,60.42,60.45,22200.0,42.9704,42.9775,42.8994,42.9207,22200.0
2010-07-13 14:25:00,60.45,60.5,60.37,60.4,13300.0,42.9207,42.9562,42.8639,42.8852,13300.0
2010-07-13 14:30:00,60.41,60.46,60.39,60.41,12700.0,42.8923,42.9278,42.8781,42.8923,12700.0
2010-07-13 14:35:00,60.41,60.46,60.41,60.45,14600.0,42.8923,42.9278,42.8923,42.9207,14600.0
2010-07-13 14:40:00,60.46,60.48,60.4,60.4,19200.0,42.9278,42.942,42.8852,42.8852,19200.0
2010-07-13 14:45:00,60.4,60.46,60.38,60.45,17000.0,42.8852,42.9278,42.871,42.9207,17000.0
2010-07-13 14:50:00,60.45,60.49,60.39,60.4,19100.0,42.9207,42.9491,42.8781,42.8852,19100.0
2010-07-13 14:55:00,60.4,60.46,60.39,60.46,10700.0,42.8852,42.9278,42.8781,42.9278,10700.0
2010-07-13 15:00:00,60.45,60.61,60.45,60.6,37500.0,42.9207,43.0343,42.9207,43.0272,37500.0
2010-07-13 15:05:00,60.59,60.62,60.51,60.54,17100.0,43.0201,43.0414,42.9633,42.9846,17100.0
2010-07-13 15:10:00,60.54,60.59,60.51,60.56,16400.0,42.9846,43.0201,42.9633,42.9988,16400.0
2010-07-13 15:15:00,60.56,60.61,60.52,60.58,26600.0,42.9988,43.0343,42.9704,43.013,26600.0
2010-07-13 15:20:00,60.58,60.6,60.52,60.53,31900.0,43.013,43.0272,42.9704,42.9775,31900.0
2010-07-13 15:25:00,60.52,60.62,60.52,60.62,26700.0,42.9704,43.0414,42.9704,43.0414,26700.0
2010-07-13 15:30:00,60.61,60.62,60.54,60.59,32400.0,43.0343,43.0414,42.9846,43.0201,32400.0
2010-07-13 15:35:00,60.58,60.66,60.57,60.65,25900.0,43.013,43.0698,43.0059,43.0627,25900.0
2010-07-13 15:40:00,60.65,60.73,60.65,60.68,37500.0,43.0627,43.1195,43.0627,43.084,37500.0
2010-07-13 15:45:00,60.68,60.8,60.67,60.68,84100.0,43.084,43.1692,43.0769,43.084,84100.0
2010-07-13 15:50:00,60.68,60.75,60.57,60.58,57600.0,43.084,43.1337,43.0059,43.013,57600.0
2010-07-13 15:55:00,60.58,60.63,60.51,60.53,134300.0,43.013,43.0485,42.9633,42.9775,134300.0
2010-07-14 09:30:00,60.26,60.61,60.16,60.49,34300.0,42.7858,43.0343,42.7148,42.9491,34300.0
2010-07-14 09:35:00,60.49,60.62,60.48,60.48,14300.0,42.9491,43.0414,42.942,42.942,14300.0
2010-07-14 09:40:00,60.46,60.61,60.3,60.56,12400.0,42.9278,43.0343,42.8142,42.9988,12400.0
2010-07-14 09:45:00,60.61,60.66,60.55,60.65,12800.0,43.0343,43.0698,42.9917,43.0627,12800.0
2010-07-14 09:50:00,60.65,60.79,60.59,60.62,21900.0,43.0627,43.1621,43.0201,43.0414,21900.0
2010-07-14 09:55:00,60.6,60.72,60.57,60.65,12600.0,43.0272,43.1124,43.0059,43.0627,12600.0
2010-07-14 10:00:00,60.65,60.65,60.38,60.48,25800.0,43.0627,43.0627,42.871,42.942,25800.0
2010-07-14 10:05:00,60.49,60.56,60.42,60.49,65600.0,42.9491,42.9988,42.8994,42.9491,65600.0
2010-07-14 10:10:00,60.5,60.6,60.48,60.53,19900.0,42.9562,43.0272,42.942,42.9775,19900.0
2010-07-14 10:15:00,60.52,60.65,60.47,60.62,14400.0,42.9704,43.0627,42.9349,43.0414,14400.0
2010-07-14 10:20:00,60.65,60.84,60.65,60.83,26900.0,43.0627,43.1976,43.0627,43.1905,26900.0
2010-07-14 10:25:00,60.83,60.84,60.7,60.71,18300.0,43.1905,43.1976,43.0982,43.1053,18300.0
2010-07-14 10:30:00,60.73,60.8,60.69,60.74,26500.0,43.1195,43.1692,43.0911,43.1266,26500.0
2010-07-14 10:35:00,60.77,60.78,60.69,60.75,13000.0,43.1479,43.155,43.0911,43.1337,13000.0
2010-07-14 10:40:00,60.76,60.82,60.74,60.8,12700.0,43.1408,43.1834,43.1266,43.1692,12700.0
2010-07-14 10:45:00,60.81,61.0,60.81,60.9,19300.0,43.1763,43.3112,43.1763,43.2402,19300.0
2010-07-14 10:50:00,60.9,60.98,60.9,60.92,9600.0,43.2402,43.297,43.2402,43.2544,9600.0
2010-07-14 10:55:00,60.92,61.01,60.89,61.01,13000.0,43.2544,43.3183,43.2331,43.3183,13000.0
2010-07-14 11:00:00,61.0,61.2,60.98,61.17,32000.0,43.3112,43.4532,43.297,43.4319,32000.0
2010-07-14 11:05:00,61.17,61.19,61.11,61.13,18600.0,43.4319,43.4461,43.3893,43.4035,18600.0
2010-07-14 11:10:00,61.13,61.16,61.07,61.15,11200.0,43.4035,43.4248,43.3609,43.4177,11200.0
2010-07-14 11:15:00,61.14,61.26,61.11,61.26,22500.0,43.4106,43.4958,43.3893,43.4958,22500.0
2010-07-14 11:20:00,61.25,61.26,61.24,61.26,43600.0,43.4887,43.4958,43.4816,43.4958,43600.0
2010-07-14 11:25:00,61.24,61.26,61.19,61.26,21000.0,43.4816,43.4958,43.4461,43.4958,21000.0
2010-07-14 11:30:00,61.24,61.35,61.24,61.35,29600.0,43.4816,43.5597,43.4816,43.5597,29600.0
2010-07-14 11:35:00,61.33,61.39,61.25,61.38,16500.0,43.5455,43.5881,43.4887,43.581,16500.0
2010-07-14 11:40:00,61.38,61.4,61.36,61.38,27300.0,43.581,43.5952,43.5668,43.581,27300.0
2010-07-14 11:45:00,61.38,61.43,61.36,61.4,35000.0,43.581,43.6165,43.5668,43.5952,35000.0
2010-07-14 11:50:00,61.4,61.5,61.39,61.5,21400.0,43.5952,43.6662,43.5881,43.6662,21400.0
2010-07-14 11:55:00,61.49,61.58,61.49,61.54,28500.0,43.6591,43.723,43.6591,43.6946,28500.0
2010-07-14 12:00:00,61.52,61.59,61.39,61.44,122500.0,43.6804,43.7301,43.5881,43.6236,122500.0
2010-07-14 12:05:00,61.43,61.48,61.39,61.44,22300.0,43.6165,43.652,43.5881,43.6236,22300.0
2010-07-14 12:10:00,61.44,61.48,61.37,61.41,24100.0,43.6236,43.652,43.5739,43.6023,24100.0
2010-07-14 12:15:00,61.4,61.43,61.39,61.4,25700.0,43.5952,43.6165,43.5881,43.5952,25700.0
2010-07-14 12:20:00,61.41,61.42,61.37,61.42,18700.0,43.6023,43.6094,43.5739,43.6094,18700.0
2010-07-14 12:25:00,61.42,61.49,61.38,61.48,20000.0,43.6094,43.6591,43.581,43.652,20000.0
2010-07-14 12:30:00,61.47,61.5,61.45,61.49,15700.0,43.6449,43.6662,43.6307,43.6591,15700.0
2010-07-14 12:35:00,61.49,61.49,61.42,61.46,12600.0,43.6591,43.6591,43.6094,43.6378,12600.0
2010-07-14 12:40:00,61.46,61.53,61.45,61.5,17000.0,43.6378,43.6875,43.6307,43.6662,17000.0
2010-07-14 12:45:00,61.5,61.53,61.49,61.53,10800.0,43.6662,43.6875,43.6591,43.6875,10800.0
2010-07-14 12:50:00,61.53,61.53,61.38,61.43,24200.0,43.6875,43.6875,43.581,43.6165,24200.0
2010-07-14 12:55:00,61.43,61.5,61.43,61.48,9800.0,43.6165,43.6662,43.6165,43.652,9800.0
2010-07-14 13:00:00,61.49,61.52,61.43,61.48,26800.0,43.6591,43.6804,43.6165,43.652,26800.0
2010-07-14 13:05:00,61.48,61.53,61.45,61.52,18100.0,43.652,43.6875,43.6307,43.6804,18100.0
2010-07-14 13:10:00,61.51,61.58,61.49,61.58,19400.0,43.6733,43.723,43.6591,43.723,19400.0
2010-07-14 13:15:00,61.58,61.59,61.47,61.5,26200.0,43.723,43.7301,43.6449,43.6662,26200.0
2010-07-14 13:20:00,61.49,61.54,61.4,61.4,26300.0,43.6591,43.6946,43.5952,43.5952,26300.0
2010-07-14 13:25:00,61.4,61.47,61.38,61.44,17300.0,43.5952,43.6449,43.581,43.6236,17300.0
2010-07-14 13:30:00,61.45,61.54,61.44,61.53,11700.0,43.6307,43.6946,43.6236,43.6875,11700.0
2010-07-14 13:35:00,61.52,61.53,61.45,61.46,17800.0,43.6804,43.6875,43.6307,43.6378,17800.0
2010-07-14 13:40:00,61.45,61.47,61.4,61.44,9500.0,43.6307,43.6449,43.5952,43.6236,9500.0
2010-07-14 13:45:00,61.43,61.52,61.43,61.46,18400.0,43.6165,43.6804,43.6165,43.6378,18400.0
2010-07-14 13:50:00,61.45,61.46,61.32,61.33,23100.0,43.6307,43.6378,43.5384,43.5455,23100.0
2010-07-14 13:55:00,61.34,61.47,61.34,61.36,30600.0,43.5526,43.6449,43.5526,43.5668,30600.0
2010-07-14 14:00:00,61.36,61.38,61.25,61.33,46700.0,43.5668,43.581,43.4887,43.5455,46700.0
2010-07-14 14:05:00,61.35,61.4,61.22,61.26,33300.0,43.5597,43.5952,43.4674,43.4958,33300.0
2010-07-14 14:10:00,61.32,61.34,61.2,61.21,42500.0,43.5384,43.5526,43.4532,43.4603,42500.0
2010-07-14 14:15:00,61.2,61.29,61.19,61.27,28100.0,43.4532,43.5171,43.4461,43.5029,28100.0
2010-07-14 14:20:00,61.26,61.3,61.08,61.08,28400.0,43.4958,43.5242,43.368,43.368,28400.0
2010-07-14 14:25:00,61.07,61.2,61.04,61.15,23700.0,43.3609,43.4532,43.3396,43.4177,23700.0
2010-07-14 14:30:00,61.15,61.26,61.1,61.25,36200.0,43.4177,43.4958,43.3822,43.4887,36200.0
2010-07-14 14:35:00,61.25,61.28,61.18,61.21,30600.0,43.4887,43.51,43.439,43.4603,30600.0
2010-07-14 14:40:00,61.19,61.27,61.17,61.21,22700.0,43.4461,43.5029,43.4319,43.4603,22700.0
2010-07-14 14:45:00,61.23,61.3,61.17,61.29,30700.0,43.4745,43.5242,43.4319,43.5171,30700.0
2010-07-14 14:50:00,61.3,61.3,61.22,61.25,24000.0,43.5242,43.5242,43.4674,43.4887,24000.0
2010-07-14 14:55:00,61.26,61.31,61.22,61.27,42800.0,43.4958,43.5313,43.4674,43.5029,42800.0
2010-07-14 15:00:00,61.3,61.38,61.29,61.31,35300.0,43.5242,43.581,43.5171,43.5313,35300.0
2010-07-14 15:05:00,61.31,61.33,61.2,61.23,31600.0,43.5313,43.5455,43.4532,43.4745,31600.0
2010-07-14 15:10:00,61.25,61.33,61.22,61.27,74100.0,43.4887,43.5455,43.4674,43.5029,74100.0
2010-07-14 15:15:00,61.27,61.42,61.24,61.39,38600.0,43.5029,43.6094,43.4816,43.5881,38600.0
2010-07-14 15:20:00,61.39,61.43,61.36,61.42,47700.0,43.5881,43.6165,43.5668,43.6094,47700.0
2010-07-14 15:25:00,61.43,61.47,61.34,61.36,140700.0,43.6165,43.6449,43.5526,43.5668,140700.0
2010-07-14 15:30:00,61.35,61.42,61.33,61.42,92900.0,43.5597,43.6094,43.5455,43.6094,92900.0
2010-07-14 15:35:00,61.41,61.46,61.36,61.45,71700.0,43.6023,43.6378,43.5668,43.6307,71700.0
2010-07-14 15:40:00,61.44,61.44,61.29,61.33,86800.0,43.6236,43.6236,43.5171,43.5455,86800.0
2010-07-14 15:45:00,61.34,61.55,61.29,61.54,125400.0,43.5526,43.7017,43.5171,43.6946,125400.0
2010-07-14 15:50:00,61.55,61.57,61.49,61.53,131200.0,43.7017,43.7159,43.6591,43.6875,131200.0
2010-07-14 15:55:00,61.53,61.61,61.51,61.58,149600.0,43.6875,43.7443,43.6733,43.723,149600.0
2010-07-15 09:30:00,61.6,61.83,61.41,61.44,23000.0,43.7372,43.9005,43.6023,43.6236,23000.0
2010-07-15 09:35:00,61.44,61.52,61.35,61.37,58400.0,43.6236,43.6804,43.5597,43.5739,58400.0
2010-07-15 09:40:00,61.35,61.35,61.08,61.2,34600.0,43.5597,43.5597,43.368,43.4532,34600.0
2010-07-15 09:45:00,61.21,61.43,61.21,61.43,14300.0,43.4603,43.6165,43.4603,43.6165,14300.0
2010-07-15 09:50:00,61.44,61.45,61.29,61.4,16500.0,43.6236,43.6307,43.5171,43.5952,16500.0
2010-07-15 09:55:00,61.39,61.5,61.38,61.48,23800.0,43.5881,43.6662,43.581,43.652,23800.0
2010-07-15 10:00:00,61.48,61.48,61.16,61.33,123100.0,43.652,43.652,43.4248,43.5455,123100.0
2010-07-15 10:05:00,61.31,61.31,60.95,60.95,34900.0,43.5313,43.5313,43.2757,43.2757,34900.0
2010-07-15 10:10:00,60.95,60.95,60.71,60.77,30300.0,43.2757,43.2757,43.1053,43.1479,30300.0
2010-07-15 10:15:00,60.75,60.8,60.7,60.74,30600.0,43.1337,43.1692,43.0982,43.1266,30600.0
2010-07-15 10:20:00,60.73,60.75,60.62,60.67,23700.0,43.1195,43.1337,43.0414,43.0769,23700.0
2010-07-15 10:25:00,60.67,60.71,60.62,60.69,20100.0,43.0769,43.1053,43.0414,43.0911,20100.0
2010-07-15 10:30:00,60.7,60.84,60.67,60.83,21500.0,43.0982,43.1976,43.0769,43.1905,21500.0
2010-07-15 10:35:00,60.84,60.9,60.72,60.87,18900.0,43.1976,43.2402,43.1124,43.2189,18900.0
2010-07-15 10:40:00,60.87,60.87,60.72,60.8,23200.0,43.2189,43.2189,43.1124,43.1692,23200.0
2010-07-15 10:45:00,60.79,60.83,60.72,60.81,24200.0,43.1621,43.1905,43.1124,43.1763,24200.0
2010-07-15 10:50:00,60.81,60.85,60.77,60.85,11800.0,43.1763,43.2047,43.1479,43.2047,11800.0
2010-07-15 10:55:00,60.85,60.87,60.81,60.87,12800.0,43.2047,43.2189,43.1763,43.2189,12800.0
2010-07-15 11:00:00,60.87,60.94,60.85,60.9,27400.0,43.2189,43.2686,43.2047,43.2402,27400.0
2010-07-15 11:05:00,60.92,60.96,60.88,60.92,20900.0,43.2544,43.2828,43.226,43.2544,20900.0
2010-07-15 11:10:00,60.92,61.01,60.91,61.0,31000.0,43.2544,43.3183,43.2473,43.3112,31000.0
2010-07-15 11:15:00,61.0,61.02,60.97,61.0,34600.0,43.3112,43.3254,43.2899,43.3112,34600.0
2010-07-15 11:20:00,61.0,61.17,61.0,61.08,28000.0,43.3112,43.4319,43.3112,43.368,28000.0
2010-07-15 11:25:00,61.07,61.12,61.07,61.12,9600.0,43.3609,43.3964,43.3609,43.3964,9600.0
2010-07-15 11:30:00,61.13,61.15,60.96,60.96,30300.0,43.4035,43.4177,43.2828,43.2828,30300.0
2010-07-15 11:35:00,60.95,61.0,60.95,60.99,14300.0,43.2757,43.3112,43.2757,43.3041,14300.0
2010-07-15 11:40:00,60.98,61.0,60.94,60.97,15100.0,43.297,43.3112,43.2686,43.2899,15100.0
2010-07-15 11:45:00,60.96,60.99,60.91,60.97,8700.0,43.2828,43.3041,43.2473,43.2899,8700.0
2010-07-15 11:50:00,60.99,61.04,60.97,61.03,9800.0,43.3041,43.3396,43.2899,43.3325,9800.0
2010-07-15 11:55:00,61.03,61.08,60.93,60.94,9800.0,43.3325,43.368,43.2615,43.2686,9800.0
2010-07-15 12:00:00,60.94,60.96,60.88,60.88,10000.0,43.2686,43.2828,43.226,43.226,10000.0
2010-07-15 12:05:00,60.86,60.91,60.82,60.82,10000.0,43.2118,43.2473,43.1834,43.1834,10000.0
2010-07-15 12:10:00,60.8,60.87,60.79,60.84,14300.0,43.1692,43.2189,43.1621,43.1976,14300.0
2010-07-15 12:15:00,60.84,60.85,60.61,60.62,19100.0,43.1976,43.2047,43.0343,43.0414,19100.0
2010-07-15 12:20:00,60.61,60.66,60.46,60.46,12800.0,43.0343,43.0698,42.9278,42.9278,12800.0
2010-07-15 12:25:00,60.47,60.53,60.46,60.46,11900.0,42.9349,42.9775,42.9278,42.9278,11900.0
2010-07-15 12:30:00,60.47,60.53,60.45,60.52,11500.0,42.9349,42.9775,42.9207,42.9704,11500.0
2010-07-15 12:35:00,60.52,60.53,60.49,60.52,9100.0,42.9704,42.9775,42.9491,42.9704,9100.0
2010-07-15 12:40:00,60.52,60.52,60.49,60.51,4500.0,42.9704,42.9704,42.9491,42.9633,4500.0
2010-07-15 12:45:00,60.51,60.65,60.51,60.64,6100.0,42.9633,43.0627,42.9633,43.0556,6100.0
2010-07-15 12:50:00,60.64,60.75,60.64,60.75,10500.0,43.0556,43.1337,43.0556,43.1337,10500.0
2010-07-15 12:55:00,60.75,60.75,60.67,60.68,7100.0,43.1337,43.1337,43.0769,43.084,7100.0
2010-07-15 13:00:00,60.69,60.81,60.69,60.79,7900.0,43.0911,43.1763,43.0911,43.1621,7900.0
2010-07-15 13:05:00,60.79,60.82,60.78,60.78,5300.0,43.1621,43.1834,43.155,43.155,5300.0
2010-07-15 13:10:00,60.78,60.81,60.75,60.8,4100.0,43.155,43.1763,43.1337,43.1692,4100.0
2010-07-15 13:15:00,60.81,60.95,60.8,60.94,6700.0,43.1763,43.2757,43.1692,43.2686,6700.0
2010-07-15 13:20:00,60.96,61.05,60.96,61.05,13200.0,43.2828,43.3467,43.2828,43.3467,13200.0
2010-07-15 13:25:00,61.06,61.12,61.04,61.05,7400.0,43.3538,43.3964,43.3396,43.3467,7400.0
2010-07-15 13:30:00,61.06,61.14,60.99,61.03,8600.0,43.3538,43.4106,43.3041,43.3325,8600.0
2010-07-15 13:35:00,61.04,61.09,61.0,61.0,14000.0,43.3396,43.3751,43.3112,43.3112,14000.0
2010-07-15 13:40:00,61.0,61.0,60.95,60.96,19500.0,43.3112,43.3112,43.2757,43.2828,19500.0
2010-07-15 13:45:00,60.97,61.02,60.97,60.97,15900.0,43.2899,43.3254,43.2899,43.2899,15900.0
2010-07-15 13:50:00,60.96,61.0,60.94,61.0,19400.0,43.2828,43.3112,43.2686,43.3112,19400.0
2010-07-15 13:55:00,60.99,61.05,60.99,61.04,10000.0,43.3041,43.3467,43.3041,43.3396,10000.0
2010-07-15 14:00:00,61.05,61.1,60.98,61.02,21300.0,43.3467,43.3822,43.297,43.3254,21300.0
2010-07-15 14:05:00,61.01,61.03,60.97,61.02,21500.0,43.3183,43.3325,43.2899,43.3254,21500.0
2010-07-15 14:10:00,61.02,61.06,61.0,61.04,8200.0,43.3254,43.3538,43.3112,43.3396,8200.0
2010-07-15 14:15:00,61.02,61.04,60.98,61.03,13500.0,43.3254,43.3396,43.297,43.3325,13500.0
2010-07-15 14:20:00,61.04,61.05,60.99,61.02,14600.0,43.3396,43.3467,43.3041,43.3254,14600.0
2010-07-15 14:25:00,61.0,61.09,61.0,61.05,25100.0,43.3112,43.3751,43.3112,43.3467,25100.0
2010-07-15 14:30:00,61.06,61.11,61.01,61.05,27700.0,43.3538,43.3893,43.3183,43.3467,27700.0
2010-07-15 14:35:00,61.05,61.08,60.96,61.04,10500.0,43.3467,43.368,43.2828,43.3396,10500.0
2010-07-15 14:40:00,61.03,61.05,60.97,61.01,12400.0,43.3325,43.3467,43.2899,43.3183,12400.0
2010-07-15 14:45:00,61.02,61.1,61.0,61.08,10500.0,43.3254,43.3822,43.3112,43.368,10500.0
2010-07-15 14:50:00,61.07,61.1,61.02,61.05,11800.0,43.3609,43.3822,43.3254,43.3467,11800.0
2010-07-15 14:55:00,61.04,61.08,60.97,60.99,15700.0,43.3396,43.368,43.2899,43.3041,15700.0
2010-07-15 15:00:00,60.99,61.05,60.99,61.0,25600.0,43.3041,43.3467,43.3041,43.3112,25600.0
2010-07-15 15:05:00,60.99,61.04,60.88,60.92,25300.0,43.3041,43.3396,43.226,43.2544,25300.0
2010-07-15 15:10:00,60.9,61.0,60.82,60.95,141300.0,43.2402,43.3112,43.1834,43.2757,141300.0
2010-07-15 15:15:00,60.95,60.98,60.88,60.93,31800.0,43.2757,43.297,43.226,43.2615,31800.0
2010-07-15 15:20:00,60.93,60.95,60.85,60.88,22600.0,43.2615,43.2757,43.2047,43.226,22600.0
2010-07-15 15:25:00,60.88,61.04,60.84,61.03,30400.0,43.226,43.3396,43.1976,43.3325,30400.0
2010-07-15 15:30:00,61.03,61.22,61.01,61.09,43400.0,43.3325,43.4674,43.3183,43.3751,43400.0
2010-07-15 15:35:00,61.09,61.29,61.04,61.22,50700.0,43.3751,43.5171,43.3396,43.4674,50700.0
2010-07-15 15:40:00,61.23,61.36,61.16,61.32,56900.0,43.4745,43.5668,43.4248,43.5384,56900.0
2010-07-15 15:45:00,61.33,61.55,61.31,61.39,100600.0,43.5455,43.7017,43.5313,43.5881,100600.0
2010-07-15 15:50:00,61.39,61.58,61.38,61.51,93200.0,43.5881,43.723,43.581,43.6733,93200.0
2010-07-15 15:55:00,61.51,61.56,61.43,61.43,98300.0,43.6733,43.7088,43.6165,43.6165,98300.0
2010-07-16 09:30:00,60.97,61.21,60.97,61.12,297700.0,43.2899,43.4603,43.2899,43.3964,297700.0
2010-07-16 09:35:00,61.09,61.29,60.96,60.96,7400.0,43.3751,43.5171,43.2828,43.2828,7400.0
2010-07-16 09:40:00,60.93,61.07,60.93,60.97,19600.0,43.2615,43.3609,43.2615,43.2899,19600.0
2010-07-16 09:45:00,60.96,60.96,60.62,60.64,18400.0,43.2828,43.2828,43.0414,43.0556,18400.0
2010-07-16 09:50:00,60.62,60.65,60.42,60.43,51000.0,43.0414,43.0627,42.8994,42.9065,51000.0
2010-07-16 09:55:00,60.39,60.43,60.03,60.19,28600.0,42.8781,42.9065,42.6225,42.7361,28600.0
2010-07-16 10:00:00,60.17,60.27,60.14,60.25,23000.0,42.7219,42.7929,42.7006,42.7787,23000.0
2010-07-16 10:05:00,60.24,60.24,59.9,60.02,35300.0,42.7716,42.7716,42.5302,42.6154,35300.0
2010-07-16 10:10:00,59.99,60.08,59.99,60.05,15700.0,42.5941,42.658,42.5941,42.6367,15700.0
2010-07-16 10:15:00,60.07,60.16,60.01,60.07,15500.0,42.6509,42.7148,42.6083,42.6509,15500.0
2010-07-16 10:20:00,60.05,60.1,60.01,60.02,11600.0,42.6367,42.6722,42.6083,42.6154,11600.0
2010-07-16 10:25:00,60.01,60.09,59.91,60.09,24900.0,42.6083,42.6651,42.5373,42.6651,24900.0
2010-07-16 10:30:00,60.08,60.08,59.95,60.04,13600.0,42.658,42.658,42.5657,42.6296,13600.0
2010-07-16 10:35:00,60.05,60.06,59.95,60.03,17300.0,42.6367,42.6438,42.5657,42.6225,17300.0
2010-07-16 10:40:00,60.03,60.14,59.98,60.13,11400.0,42.6225,42.7006,42.587,42.6935,11400.0
2010-07-16 10:45:00,60.13,60.23,60.08,60.1,26300.0,42.6935,42.7645,42.658,42.6722,26300.0
2010-07-16 10:50:00,60.09,60.15,60.07,60.1,14200.0,42.6651,42.7077,42.6509,42.6722,14200.0
2010-07-16 10:55:00,60.1,60.2,60.08,60.16,15900.0,42.6722,42.7432,42.658,42.7148,15900.0
2010-07-16 11:00:00,60.16,60.19,59.97,59.97,14300.0,42.7148,42.7361,42.5799,42.5799,14300.0
2010-07-16 11:05:00,59.97,60.01,59.94,59.98,15000.0,42.5799,42.6083,42.5586,42.587,15000.0
2010-07-16 11:10:00,59.96,59.96,59.88,59.92,10300.0,42.5728,42.5728,42.516,42.5444,10300.0
2010-07-16 11:15:00,59.92,59.94,59.87,59.89,15500.0,42.5444,42.5586,42.5089,42.5231,15500.0
2010-07-16 11:20:00,59.86,59.91,59.85,59.91,87900.0,42.5018,42.5373,42.4947,42.5373,87900.0
2010-07-16 11:25:00,59.89,60.0,59.86,59.99,21700.0,42.5231,42.6012,42.5018,42.5941,21700.0
2010-07-16 11:30:00,60.0,60.0,59.86,59.86,10600.0,42.6012,42.6012,42.5018,42.5018,10600.0
2010-07-16 11:35:00,59.87,59.88,59.76,59.82,29500.0,42.5089,42.516,42.4308,42.4734,29500.0
2010-07-16 11:40:00,59.81,59.88,59.8,59.85,17100.0,42.4663,42.516,42.4592,42.4947,17100.0
2010-07-16 11:45:00,59.84,59.88,59.77,59.79,18500.0,42.4876,42.516,42.4379,42.4521,18500.0
2010-07-16 11:50:00,59.81,59.81,59.7,59.72,23200.0,42.4663,42.4663,42.3882,42.4024,23200.0
2010-07-16 11:55:00,59.72,59.79,59.65,59.69,16000.0,42.4024,42.4521,42.3527,42.3811,16000.0
2010-07-16 12:00:00,59.66,59.7,59.6,59.65,19000.0,42.3598,42.3882,42.3172,42.3527,19000.0
2010-07-16 12:05:00,59.66,59.74,59.63,59.72,55000.0,42.3598,42.4166,42.3385,42.4024,55000.0
2010-07-16 12:10:00,59.73,59.81,59.69,59.71,17500.0,42.4095,42.4663,42.3811,42.3953,17500.0
2010-07-16 12:15:00,59.7,59.7,59.53,59.58,23300.0,42.3882,42.3882,42.2675,42.303,23300.0
2010-07-16 12:20:00,59.58,59.64,59.52,59.64,10100.0,42.303,42.3456,42.2604,42.3456,10100.0
2010-07-16 12:25:00,59.65,59.7,59.58,59.63,25400.0,42.3527,42.3882,42.303,42.3385,25400.0
2010-07-16 12:30:00,59.64,59.64,59.49,59.5,39100.0,42.3456,42.3456,42.2391,42.2462,39100.0
2010-07-16 12:35:00,59.49,59.52,59.4,59.42,19700.0,42.2391,42.2604,42.1752,42.1894,19700.0
2010-07-16 12:40:00,59.43,59.48,59.42,59.44,12000.0,42.1965,42.232,42.1894,42.2036,12000.0
2010-07-16 12:45:00,59.43,59.46,59.38,59.42,17000.0,42.1965,42.2178,42.161,42.1894,17000.0
2010-07-16 12:50:00,59.4,59.4,59.28,59.28,65700.0,42.1752,42.1752,42.09,42.09,65700.0
2010-07-16 12:55:00,59.28,59.33,59.24,59.28,34300.0,42.09,42.1255,42.0616,42.09,34300.0
2010-07-16 13:00:00,59.31,59.31,59.22,59.25,32200.0,42.1113,42.1113,42.0474,42.0687,32200.0
2010-07-16 13:05:00,59.25,59.33,59.24,59.26,18600.0,42.0687,42.1255,42.0616,42.0758,18600.0
2010-07-16 13:10:00,59.26,59.31,59.21,59.25,14000.0,42.0758,42.1113,42.0403,42.0687,14000.0
2010-07-16 13:15:00,59.23,59.35,59.22,59.32,8800.0,42.0545,42.1397,42.0474,42.1184,8800.0
2010-07-16 13:20:00,59.3,59.39,59.3,59.33,19600.0,42.1042,42.1681,42.1042,42.1255,19600.0
2010-07-16 13:25:00,59.33,59.33,59.26,59.28,6100.0,42.1255,42.1255,42.0758,42.09,6100.0
2010-07-16 13:30:00,59.28,59.46,59.28,59.44,11200.0,42.09,42.2178,42.09,42.2036,11200.0
2010-07-16 13:35:00,59.44,59.47,59.33,59.36,16900.0,42.2036,42.2249,42.1255,42.1468,16900.0
2010-07-16 13:40:00,59.36,59.36,59.27,59.29,8900.0,42.1468,42.1468,42.0829,42.0971,8900.0
2010-07-16 13:45:00,59.29,59.3,59.21,59.29,9200.0,42.0971,42.1042,42.0403,42.0971,9200.0
2010-07-16 13:50:00,59.29,59.29,59.15,59.17,12500.0,42.0971,42.0971,41.9977,42.0119,12500.0
2010-07-16 13:55:00,59.15,59.27,59.13,59.22,7600.0,41.9977,42.0829,41.9835,42.0474,7600.0
2010-07-16 14:00:00,59.21,59.36,59.2,59.34,8600.0,42.0403,42.1468,42.0332,42.1326,8600.0
2010-07-16 14:05:00,59.33,59.33,59.24,59.33,9100.0,42.1255,42.1255,42.0616,42.1255,9100.0
2010-07-16 14:10:00,59.31,59.37,59.26,59.27,19600.0,42.1113,42.1539,42.0758,42.0829,19600.0
2010-07-16 14:15:00,59.27,59.27,59.14,59.2,16500.0,42.0829,42.0829,41.9906,42.0332,16500.0
2010-07-16 14:20:00,59.21,59.28,59.16,59.27,5500.0,42.0403,42.09,42.0048,42.0829,5500.0
2010-07-16 14:25:00,59.27,59.3,59.22,59.22,11400.0,42.0829,42.1042,42.0474,42.0474,11400.0
2010-07-16 14:30:00,59.22,59.31,59.18,59.28,12200.0,42.0474,42.1113,42.019,42.09,12200.0
2010-07-16 14:35:00,59.29,59.3,59.18,59.25,8600.0,42.0971,42.1042,42.019,42.0687,8600.0
2010-07-16 14:40:00,59.25,59.25,59.18,59.22,8100.0,42.0687,42.0687,42.019,42.0474,8100.0
2010-07-16 14:45:00,59.23,59.32,59.18,59.21,14900.0,42.0545,42.1184,42.019,42.0403,14900.0
2010-07-16 14:50:00,59.21,59.28,59.14,59.2,18000.0,42.0403,42.09,41.9906,42.0332,18000.0
2010-07-16 14:55:00,59.2,59.23,59.12,59.13,21100.0,42.0332,42.0545,41.9764,41.9835,21100.0
2010-07-16 15:00:00,59.15,59.18,59.1,59.16,42900.0,41.9977,42.019,41.9622,42.0048,42900.0
2010-07-16 15:05:00,59.15,59.19,59.05,59.07,23600.0,41.9977,42.0261,41.9267,41.9409,23600.0
2010-07-16 15:10:00,59.06,59.1,59.0,59.1,25000.0,41.9338,41.9622,41.8912,41.9622,25000.0
2010-07-16 15:15:00,59.1,59.1,59.0,59.0,15800.0,41.9622,41.9622,41.8912,41.8912,15800.0
2010-07-16 15:20:00,59.0,59.06,58.96,58.97,22900.0,41.8912,41.9338,41.8628,41.8699,22900.0
2010-07-16 15:25:00,58.98,58.99,58.89,58.91,25300.0,41.877,41.8841,41.8131,41.8273,25300.0
2010-07-16 15:30:00,58.91,58.98,58.91,58.96,29400.0,41.8273,41.877,41.8273,41.8628,29400.0
2010-07-16 15:35:00,58.95,59.07,58.94,58.96,40800.0,41.8557,41.9409,41.8486,41.8628,40800.0
2010-07-16 15:40:00,58.97,59.05,58.95,59.02,45200.0,41.8699,41.9267,41.8557,41.9054,45200.0
2010-07-16 15:45:00,59.01,59.01,58.75,58.8,65200.0,41.8983,41.8983,41.7137,41.7492,65200.0
2010-07-16 15:50:00,58.81,58.96,58.78,58.96,71700.0,41.7563,41.8628,41.735,41.8628,71700.0
2010-07-16 15:55:00,58.96,58.99,58.85,58.91,163200.0,41.8628,41.8841,41.7847,41.8273,163200.0
2010-07-19 09:30:00,58.84,59.04,58.74,58.82,68600.0,41.7776,41.9196,41.7066,41.7634,68600.0
2010-07-19 09:35:00,58.82,58.92,58.6,58.6,54800.0,41.7634,41.8344,41.6072,41.6072,54800.0
2010-07-19 09:40:00,58.59,58.77,58.56,58.72,32400.0,41.6001,41.7279,41.5788,41.6924,32400.0
2010-07-19 09:45:00,58.75,58.81,58.69,58.81,37800.0,41.7137,41.7563,41.6711,41.7563,37800.0
2010-07-19 09:50:00,58.78,58.93,58.74,58.89,33300.0,41.735,41.8415,41.7066,41.8131,33300.0
2010-07-19 09:55:00,58.91,59.01,58.78,58.78,29200.0,41.8273,41.8983,41.735,41.735,29200.0
2010-07-19 10:00:00,58.78,58.85,58.7,58.84,25200.0,41.735,41.7847,41.6782,41.7776,25200.0
2010-07-19 10:05:00,58.84,58.91,58.73,58.75,28900.0,41.7776,41.8273,41.6995,41.7137,28900.0
2010-07-19 10:10:00,58.74,58.76,58.61,58.71,15100.0,41.7066,41.7208,41.6143,41.6853,15100.0
2010-07-19 10:15:00,58.71,58.72,58.61,58.65,15000.0,41.6853,41.6924,41.6143,41.6427,15000.0
2010-07-19 10:20:00,58.66,58.68,58.5,58.52,26800.0,41.6498,41.664,41.5362,41.5504,26800.0
2010-07-19 10:25:00,58.51,58.53,58.37,58.4,38600.0,41.5433,41.5575,41.4439,41.4652,38600.0
2010-07-19 10:30:00,58.39,58.39,58.28,58.31,30800.0,41.4581,41.4581,41.38,41.4013,30800.0
2010-07-19 10:35:00,58.31,58.41,58.3,58.33,20500.0,41.4013,41.4723,41.3942,41.4155,20500.0
2010-07-19 10:40:00,58.33,58.44,58.28,58.43,26200.0,41.4155,41.4936,41.38,41.4865,26200.0
2010-07-19 10:45:00,58.43,58.44,58.21,58.28,36300.0,41.4865,41.4936,41.3303,41.38,36300.0
2010-07-19 10:50:00,58.26,58.33,58.2,58.3,18900.0,41.3658,41.4155,41.3232,41.3942,18900.0
2010-07-19 10:55:00,58.31,58.53,58.22,58.49,19300.0,41.4013,41.5575,41.3374,41.5291,19300.0
2010-07-19 11:00:00,58.49,58.68,58.42,58.58,28500.0,41.5291,41.664,41.4794,41.593,28500.0
2010-07-19 11:05:00,58.6,58.65,58.55,58.55,22500.0,41.6072,41.6427,41.5717,41.5717,22500.0
2010-07-19 11:10:00,58.55,58.57,58.48,58.53,20500.0,41.5717,41.5859,41.522,41.5575,20500.0
2010-07-19 11:15:00,58.54,58.63,58.52,58.57,9700.0,41.5646,41.6285,41.5504,41.5859,9700.0
2010-07-19 11:20:00,58.56,58.62,58.54,58.61,58000.0,41.5788,41.6214,41.5646,41.6143,58000.0
2010-07-19 11:25:00,58.61,58.61,58.5,58.53,11500.0,41.6143,41.6143,41.5362,41.5575,11500.0
2010-07-19 11:30:00,58.55,58.57,58.49,58.49,4400.0,41.5717,41.5859,41.5291,41.5291,4400.0
2010-07-19 11:35:00,58.52,58.53,58.44,58.5,6600.0,41.5504,41.5575,41.4936,41.5362,6600.0
2010-07-19 11:40:00,58.52,58.65,58.52,58.64,12500.0,41.5504,41.6427,41.5504,41.6356,12500.0
2010-07-19 11:45:00,58.64,58.76,58.61,58.75,16800.0,41.6356,41.7208,41.6143,41.7137,16800.0
2010-07-19 11:50:00,58.75,58.84,58.74,58.8,13100.0,41.7137,41.7776,41.7066,41.7492,13100.0
2010-07-19 11:55:00,58.78,58.86,58.75,58.84,9900.0,41.735,41.7918,41.7137,41.7776,9900.0
2010-07-19 12:00:00,58.84,58.84,58.74,58.75,14800.0,41.7776,41.7776,41.7066,41.7137,14800.0
2010-07-19 12:05:00,58.74,58.8,58.72,58.77,8800.0,41.7066,41.7492,41.6924,41.7279,8800.0
2010-07-19 12:10:00,58.79,58.79,58.68,58.75,8300.0,41.7421,41.7421,41.664,41.7137,8300.0
2010-07-19 12:15:00,58.75,58.84,58.72,58.84,9700.0,41.7137,41.7776,41.6924,41.7776,9700.0
2010-07-19 12:20:00,58.83,58.89,58.79,58.85,9800.0,41.7705,41.8131,41.7421,41.7847,9800.0
2010-07-19 12:25:00,58.84,58.88,58.8,58.85,7100.0,41.7776,41.806,41.7492,41.7847,7100.0
2010-07-19 12:30:00,58.85,58.87,58.8,58.83,5900.0,41.7847,41.7989,41.7492,41.7705,5900.0
2010-07-19 12:35:00,58.83,58.88,58.82,58.86,9900.0,41.7705,41.806,41.7634,41.7918,9900.0
2010-07-19 12:40:00,58.88,58.89,58.83,58.87,9700.0,41.806,41.8131,41.7705,41.7989,9700.0
2010-07-19 12:45:00,58.86,58.89,58.83,58.87,23400.0,41.7918,41.8131,41.7705,41.7989,23400.0
2010-07-19 12:50:00,58.86,58.89,58.78,58.78,32700.0,41.7918,41.8131,41.735,41.735,32700.0
2010-07-19 12:55:00,58.77,58.77,58.66,58.72,9200.0,41.7279,41.7279,41.6498,41.6924,9200.0
2010-07-19 13:00:00,58.72,58.8,58.72,58.8,7200.0,41.6924,41.7492,41.6924,41.7492,7200.0
2010-07-19 13:05:00,58.79,58.79,58.67,58.72,6200.0,41.7421,41.7421,41.6569,41.6924,6200.0
2010-07-19 13:10:00,58.72,58.72,58.6,58.63,10800.0,41.6924,41.6924,41.6072,41.6285,10800.0
2010-07-19 13:15:00,58.63,58.65,58.55,58.58,7600.0,41.6285,41.6427,41.5717,41.593,7600.0
2010-07-19 13:20:00,58.58,58.61,58.53,58.53,11400.0,41.593,41.6143,41.5575,41.5575,11400.0
2010-07-19 13:25:00,58.55,58.57,58.51,58.57,11900.0,41.5717,41.5859,41.5433,41.5859,11900.0
2010-07-19 13:30:00,58.59,58.65,58.57,58.57,10500.0,41.6001,41.6427,41.5859,41.5859,10500.0
2010-07-19 13:35:00,58.57,58.6,58.52,58.53,22100.0,41.5859,41.6072,41.5504,41.5575,22100.0
2010-07-19 13:40:00,58.53,58.57,58.43,58.44,34400.0,41.5575,41.5859,41.4865,41.4936,34400.0
2010-07-19 13:45:00,58.45,58.53,58.44,58.47,17800.0,41.5007,41.5575,41.4936,41.5149,17800.0
2010-07-19 13:50:00,58.48,58.49,58.43,58.47,18700.0,41.522,41.5291,41.4865,41.5149,18700.0
2010-07-19 13:55:00,58.47,58.48,58.38,58.4,18200.0,41.5149,41.522,41.451,41.4652,18200.0
2010-07-19 14:00:00,58.43,58.5,58.43,58.46,21400.0,41.4865,41.5362,41.4865,41.5078,21400.0
2010-07-19 14:05:00,58.47,58.78,58.42,58.46,25700.0,41.5149,41.735,41.4794,41.5078,25700.0
2010-07-19 14:10:00,58.47,58.56,58.47,58.55,15900.0,41.5149,41.5788,41.5149,41.5717,15900.0
2010-07-19 14:15:00,58.55,58.6,58.52,58.57,16000.0,41.5717,41.6072,41.5504,41.5859,16000.0
2010-07-19 14:20:00,58.57,58.6,58.54,58.6,16200.0,41.5859,41.6072,41.5646,41.6072,16200.0
2010-07-19 14:25:00,58.6,58.6,58.47,58.5,19600.0,41.6072,41.6072,41.5149,41.5362,19600.0
2010-07-19 14:30:00,58.5,58.59,58.49,58.59,19800.0,41.5362,41.6001,41.5291,41.6001,19800.0
2010-07-19 14:35:00,58.6,58.6,58.51,58.51,19400.0,41.6072,41.6072,41.5433,41.5433,19400.0
2010-07-19 14:40:00,58.53,58.59,58.49,58.57,22100.0,41.5575,41.6001,41.5291,41.5859,22100.0
2010-07-19 14:45:00,58.58,58.62,58.56,58.61,35600.0,41.593,41.6214,41.5788,41.6143,35600.0
2010-07-19 14:50:00,58.6,58.65,58.58,58.61,32700.0,41.6072,41.6427,41.593,41.6143,32700.0
2010-07-19 14:55:00,58.61,58.65,58.51,58.53,31700.0,41.6143,41.6427,41.5433,41.5575,31700.0
2010-07-19 15:00:00,58.55,58.64,58.53,58.64,28900.0,41.5717,41.6356,41.5575,41.6356,28900.0
2010-07-19 15:05:00,58.65,58.73,58.62,58.7,40000.0,41.6427,41.6995,41.6214,41.6782,40000.0
2010-07-19 15:10:00,58.72,58.79,58.72,58.72,26800.0,41.6924,41.7421,41.6924,41.6924,26800.0
2010-07-19 15:15:00,58.72,58.76,58.68,58.73,19700.0,41.6924,41.7208,41.664,41.6995,19700.0
2010-07-19 15:20:00,58.72,58.73,58.67,58.69,15600.0,41.6924,41.6995,41.6569,41.6711,15600.0
2010-07-19 15:25:00,58.68,58.68,58.55,58.6,19800.0,41.664,41.664,41.5717,41.6072,19800.0
2010-07-19 15:30:00,58.6,58.63,58.52,58.56,47100.0,41.6072,41.6285,41.5504,41.5788,47100.0
2010-07-19 15:35:00,58.56,58.62,58.48,58.52,35400.0,41.5788,41.6214,41.522,41.5504,35400.0
2010-07-19 15:40:00,58.52,58.62,58.49,58.6,36700.0,41.5504,41.6214,41.5291,41.6072,36700.0
2010-07-19 15:45:00,58.6,58.65,58.53,58.6,62100.0,41.6072,41.6427,41.5575,41.6072,62100.0
2010-07-19 15:50:00,58.61,58.65,58.56,58.61,55800.0,41.6143,41.6427,41.5788,41.6143,55800.0
2010-07-19 15:55:00,58.63,58.69,58.6,58.63,86900.0,41.6285,41.6711,41.6072,41.6285,86900.0
2010-07-20 09:30:00,57.91,57.91,57.46,57.73,80700.0,41.1173,41.1173,40.7977,40.9894,80700.0
2010-07-20 09:35:00,57.73,57.74,57.11,57.32,109800.0,40.9894,40.9965,40.5492,40.6983,109800.0
2010-07-20 09:40:00,57.34,57.44,57.04,57.21,118000.0,40.7125,40.7835,40.4995,40.6202,118000.0
2010-07-20 09:45:00,57.21,57.34,57.21,57.27,20700.0,40.6202,40.7125,40.6202,40.6628,20700.0
2010-07-20 09:50:00,57.27,57.4,57.27,57.34,41600.0,40.6628,40.7551,40.6628,40.7125,41600.0
2010-07-20 09:55:00,57.33,57.48,57.3,57.35,44200.0,40.7054,40.8119,40.6841,40.7196,44200.0
2010-07-20 10:00:00,57.35,57.4,57.13,57.13,71400.0,40.7196,40.7551,40.5634,40.5634,71400.0
2010-07-20 10:05:00,57.15,57.18,57.05,57.07,55800.0,40.5776,40.5989,40.5066,40.5208,55800.0
2010-07-20 10:10:00,57.08,57.19,56.95,56.98,103100.0,40.5279,40.606,40.4356,40.4569,103100.0
2010-07-20 10:15:00,57.0,57.14,56.97,57.14,71300.0,40.4711,40.5705,40.4498,40.5705,71300.0
2010-07-20 10:20:00,57.12,57.22,57.08,57.15,84400.0,40.5563,40.6273,40.5279,40.5776,84400.0
2010-07-20 10:25:00,57.17,57.18,57.0,57.04,29900.0,40.5918,40.5989,40.4711,40.4995,29900.0
2010-07-20 10:30:00,57.03,57.1,56.93,57.07,48500.0,40.4924,40.5421,40.4214,40.5208,48500.0
2010-07-20 10:35:00,57.09,57.35,57.08,57.27,36000.0,40.535,40.7196,40.5279,40.6628,36000.0
2010-07-20 10:40:00,57.27,57.47,57.24,57.31,28500.0,40.6628,40.8048,40.6415,40.6912,28500.0
2010-07-20 10:45:00,57.32,57.39,57.18,57.24,27400.0,40.6983,40.748,40.5989,40.6415,27400.0
2010-07-20 10:50:00,57.23,57.31,57.1,57.11,28800.0,40.6344,40.6912,40.5421,40.5492,28800.0
2010-07-20 10:55:00,57.12,57.19,57.11,57.18,24800.0,40.5563,40.606,40.5492,40.5989,24800.0
2010-07-20 11:00:00,57.18,57.32,57.17,57.24,38500.0,40.5989,40.6983,40.5918,40.6415,38500.0
2010-07-20 11:05:00,57.25,57.28,57.1,57.15,76800.0,40.6486,40.6699,40.5421,40.5776,76800.0
2010-07-20 11:10:00,57.15,57.24,57.02,57.05,60000.0,40.5776,40.6415,40.4853,40.5066,60000.0
2010-07-20 11:15:00,57.05,57.23,56.95,57.2,82200.0,40.5066,40.6344,40.4356,40.6131,82200.0
2010-07-20 11:20:00,57.2,57.28,57.14,57.28,20400.0,40.6131,40.6699,40.5705,40.6699,20400.0
2010-07-20 11:25:00,57.27,57.3,57.25,57.28,20900.0,40.6628,40.6841,40.6486,40.6699,20900.0
2010-07-20 11:30:00,57.31,57.32,57.21,57.25,16900.0,40.6912,40.6983,40.6202,40.6486,16900.0
2010-07-20 11:35:00,57.26,57.36,57.26,57.31,38000.0,40.6557,40.7267,40.6557,40.6912,38000.0
2010-07-20 11:40:00,57.31,57.36,57.29,57.35,24500.0,40.6912,40.7267,40.677,40.7196,24500.0
2010-07-20 11:45:00,57.34,57.5,57.34,57.42,24500.0,40.7125,40.8261,40.7125,40.7693,24500.0
2010-07-20 11:50:00,57.43,57.47,57.38,57.46,28800.0,40.7764,40.8048,40.7409,40.7977,28800.0
2010-07-20 11:55:00,57.48,57.51,57.4,57.5,51600.0,40.8119,40.8332,40.7551,40.8261,51600.0
2010-07-20 12:00:00,57.5,57.51,57.46,57.48,25000.0,40.8261,40.8332,40.7977,40.8119,25000.0
2010-07-20 12:05:00,57.48,57.59,57.48,57.51,15300.0,40.8119,40.89,40.8119,40.8332,15300.0
2010-07-20 12:10:00,57.5,57.54,57.41,57.41,15600.0,40.8261,40.8545,40.7622,40.7622,15600.0
2010-07-20 12:15:00,57.43,57.46,57.38,57.39,41100.0,40.7764,40.7977,40.7409,40.748,41100.0
2010-07-20 12:20:00,57.4,57.43,57.38,57.39,28800.0,40.7551,40.7764,40.7409,40.748,28800.0
2010-07-20 12:25:00,57.37,57.46,57.37,57.4,13700.0,40.7338,40.7977,40.7338,40.7551,13700.0
2010-07-20 12:30:00,57.4,57.46,57.38,57.46,15100.0,40.7551,40.7977,40.7409,40.7977,15100.0
2010-07-20 12:35:00,57.46,57.51,57.43,57.46,25900.0,40.7977,40.8332,40.7764,40.7977,25900.0
2010-07-20 12:40:00,57.45,57.54,57.41,57.49,86100.0,40.7906,40.8545,40.7622,40.819,86100.0
2010-07-20 12:45:00,57.49,57.55,57.46,57.53,19200.0,40.819,40.8616,40.7977,40.8474,19200.0
2010-07-20 12:50:00,57.52,57.59,57.5,57.53,11200.0,40.8403,40.89,40.8261,40.8474,11200.0
2010-07-20 12:55:00,57.52,57.65,57.51,57.59,11600.0,40.8403,40.9326,40.8332,40.89,11600.0
2010-07-20 13:00:00,57.59,57.65,57.58,57.63,11800.0,40.89,40.9326,40.8829,40.9184,11800.0
2010-07-20 13:05:00,57.63,57.68,57.61,57.67,28700.0,40.9184,40.9539,40.9042,40.9468,28700.0
2010-07-20 13:10:00,57.67,57.71,57.59,57.6,27500.0,40.9468,40.9752,40.89,40.8971,27500.0
2010-07-20 13:15:00,57.6,57.71,57.6,57.71,9800.0,40.8971,40.9752,40.8971,40.9752,9800.0
2010-07-20 13:20:00,57.71,57.74,57.67,57.67,5700.0,40.9752,40.9965,40.9468,40.9468,5700.0
2010-07-20 13:25:00,57.69,57.76,57.69,57.75,6900.0,40.961,41.0107,40.961,41.0036,6900.0
2010-07-20 13:30:00,57.76,57.85,57.74,57.84,9900.0,41.0107,41.0747,40.9965,41.0676,9900.0
2010-07-20 13:35:00,57.85,58.04,57.84,58.04,12400.0,41.0747,41.2096,41.0676,41.2096,12400.0
2010-07-20 13:40:00,58.03,58.12,57.99,58.04,13300.0,41.2025,41.2664,41.1741,41.2096,13300.0
2010-07-20 13:45:00,58.06,58.12,58.04,58.1,15100.0,41.2238,41.2664,41.2096,41.2522,15100.0
2010-07-20 13:50:00,58.09,58.29,58.06,58.26,23200.0,41.2451,41.3871,41.2238,41.3658,23200.0
2010-07-20 13:55:00,58.27,58.38,58.26,58.35,28200.0,41.3729,41.451,41.3658,41.4297,28200.0
2010-07-20 14:00:00,58.37,58.38,58.24,58.26,18200.0,41.4439,41.451,41.3516,41.3658,18200.0
2010-07-20 14:05:00,58.25,58.32,58.24,58.26,6800.0,41.3587,41.4084,41.3516,41.3658,6800.0
2010-07-20 14:10:00,58.26,58.32,58.23,58.24,10100.0,41.3658,41.4084,41.3445,41.3516,10100.0
2010-07-20 14:15:00,58.24,58.31,58.21,58.29,16400.0,41.3516,41.4013,41.3303,41.3871,16400.0
2010-07-20 14:20:00,58.28,58.28,58.14,58.19,24900.0,41.38,41.38,41.2806,41.3161,24900.0
2010-07-20 14:25:00,58.21,58.4,58.21,58.37,32400.0,41.3303,41.4652,41.3303,41.4439,32400.0
2010-07-20 14:30:00,58.36,58.45,58.33,58.4,19700.0,41.4368,41.5007,41.4155,41.4652,19700.0
2010-07-20 14:35:00,58.39,58.44,58.32,58.38,21000.0,41.4581,41.4936,41.4084,41.451,21000.0
2010-07-20 14:40:00,58.38,58.41,58.33,58.38,14900.0,41.451,41.4723,41.4155,41.451,14900.0
2010-07-20 14:45:00,58.38,58.44,58.34,58.44,35300.0,41.451,41.4936,41.4226,41.4936,35300.0
2010-07-20 14:50:00,58.44,58.53,58.41,58.44,28500.0,41.4936,41.5575,41.4723,41.4936,28500.0
2010-07-20 14:55:00,58.44,58.46,58.35,58.42,12300.0,41.4936,41.5078,41.4297,41.4794,12300.0
2010-07-20 15:00:00,58.42,58.56,58.37,58.56,19800.0,41.4794,41.5788,41.4439,41.5788,19800.0
2010-07-20 15:05:00,58.55,58.56,58.47,58.54,16800.0,41.5717,41.5788,41.5149,41.5646,16800.0
2010-07-20 15:10:00,58.54,58.72,58.52,58.7,40100.0,41.5646,41.6924,41.5504,41.6782,40100.0
2010-07-20 15:15:00,58.68,58.77,58.65,58.69,28400.0,41.664,41.7279,41.6427,41.6711,28400.0
2010-07-20 15:20:00,58.68,58.81,58.65,58.77,41300.0,41.664,41.7563,41.6427,41.7279,41300.0
2010-07-20 15:25:00,58.76,58.91,58.7,58.84,43200.0,41.7208,41.8273,41.6782,41.7776,43200.0
2010-07-20 15:30:00,58.84,59.0,58.81,58.96,66900.0,41.7776,41.8912,41.7563,41.8628,66900.0
2010-07-20 15:35:00,58.94,59.01,58.9,58.9,60400.0,41.8486,41.8983,41.8202,41.8202,60400.0
2010-07-20 15:40:00,58.91,58.98,58.85,58.97,45200.0,41.8273,41.877,41.7847,41.8699,45200.0
2010-07-20 15:45:00,58.99,59.13,58.98,59.13,77500.0,41.8841,41.9835,41.877,41.9835,77500.0
2010-07-20 15:50:00,59.13,59.18,59.08,59.1,151700.0,41.9835,42.019,41.948,41.9622,151700.0
2010-07-20 15:55:00,59.1,59.22,59.09,59.2,149300.0,41.9622,42.0474,41.9551,42.0332,149300.0
2010-07-21 09:30:00,59.53,59.65,59.23,59.3,42300.0,42.2675,42.3527,42.0545,42.1042,42300.0
2010-07-21 09:35:00,59.31,59.53,59.31,59.38,23200.0,42.1113,42.2675,42.1113,42.161,23200.0
2010-07-21 09:40:00,59.4,59.4,59.26,59.32,8500.0,42.1752,42.1752,42.0758,42.1184,8500.0
2010-07-21 09:45:00,59.32,59.49,59.29,59.49,33700.0,42.1184,42.2391,42.0971,42.2391,33700.0
2010-07-21 09:50:00,59.5,59.51,59.27,59.42,27700.0,42.2462,42.2533,42.0829,42.1894,27700.0
2010-07-21 09:55:00,59.43,59.51,59.38,59.5,50700.0,42.1965,42.2533,42.161,42.2462,50700.0
2010-07-21 10:00:00,59.51,59.51,59.31,59.35,24700.0,42.2533,42.2533,42.1113,42.1397,24700.0
2010-07-21 10:05:00,59.39,59.44,59.3,59.42,18700.0,42.1681,42.2036,42.1042,42.1894,18700.0
2010-07-21 10:10:00,59.43,59.62,59.42,59.53,25700.0,42.1965,42.3314,42.1894,42.2675,25700.0
2010-07-21 10:15:00,59.53,59.62,59.53,59.57,18800.0,42.2675,42.3314,42.2675,42.2959,18800.0
2010-07-21 10:20:00,59.57,59.67,59.51,59.66,21500.0,42.2959,42.3669,42.2533,42.3598,21500.0
2010-07-21 10:25:00,59.65,59.67,59.62,59.64,37600.0,42.3527,42.3669,42.3314,42.3456,37600.0
2010-07-21 10:30:00,59.63,59.67,59.62,59.67,29600.0,42.3385,42.3669,42.3314,42.3669,29600.0
2010-07-21 10:35:00,59.67,59.75,59.65,59.67,27400.0,42.3669,42.4237,42.3527,42.3669,27400.0
2010-07-21 10:40:00,59.67,59.75,59.67,59.72,30400.0,42.3669,42.4237,42.3669,42.4024,30400.0
2010-07-21 10:45:00,59.72,59.9,59.71,59.86,29400.0,42.4024,42.5302,42.3953,42.5018,29400.0
2010-07-21 10:50:00,59.85,59.96,59.85,59.91,24200.0,42.4947,42.5728,42.4947,42.5373,24200.0
2010-07-21 10:55:00,59.95,59.95,59.81,59.87,23600.0,42.5657,42.5657,42.4663,42.5089,23600.0
2010-07-21 11:00:00,59.88,59.89,59.79,59.83,31100.0,42.516,42.5231,42.4521,42.4805,31100.0
2010-07-21 11:05:00,59.82,59.82,59.66,59.66,36500.0,42.4734,42.4734,42.3598,42.3598,36500.0
2010-07-21 11:10:00,59.68,59.74,59.65,59.72,27900.0,42.374,42.4166,42.3527,42.4024,27900.0
2010-07-21 11:15:00,59.72,59.72,59.66,59.69,22100.0,42.4024,42.4024,42.3598,42.3811,22100.0
2010-07-21 11:20:00,59.7,59.77,59.67,59.76,25200.0,42.3882,42.4379,42.3669,42.4308,25200.0
2010-07-21 11:25:00,59.76,59.81,59.68,59.79,28400.0,42.4308,42.4663,42.374,42.4521,28400.0
2010-07-21 11:30:00,59.8,59.81,59.74,59.78,31200.0,42.4592,42.4663,42.4166,42.445,31200.0
2010-07-21 11:35:00,59.77,59.92,59.77,59.9,19000.0,42.4379,42.5444,42.4379,42.5302,19000.0
2010-07-21 11:40:00,59.89,59.95,59.88,59.9,13500.0,42.5231,42.5657,42.516,42.5302,13500.0
2010-07-21 11:45:00,59.9,59.98,59.9,59.95,25000.0,42.5302,42.587,42.5302,42.5657,25000.0
2010-07-21 11:50:00,59.95,60.0,59.89,59.95,27800.0,42.5657,42.6012,42.5231,42.5657,27800.0
2010-07-21 11:55:00,59.95,60.04,59.95,60.04,20300.0,42.5657,42.6296,42.5657,42.6296,20300.0
2010-07-21 12:00:00,60.04,60.13,60.01,60.13,52000.0,42.6296,42.6935,42.6083,42.6935,52000.0
2010-07-21 12:05:00,60.11,60.15,60.08,60.08,17600.0,42.6793,42.7077,42.658,42.658,17600.0
2010-07-21 12:10:00,60.09,60.2,60.07,60.17,14000.0,42.6651,42.7432,42.6509,42.7219,14000.0
2010-07-21 12:15:00,60.15,60.24,60.12,60.13,17100.0,42.7077,42.7716,42.6864,42.6935,17100.0
2010-07-21 12:20:00,60.12,60.17,60.1,60.13,16600.0,42.6864,42.7219,42.6722,42.6935,16600.0
2010-07-21 12:25:00,60.13,60.24,60.13,60.24,17300.0,42.6935,42.7716,42.6935,42.7716,17300.0
2010-07-21 12:30:00,60.25,60.34,60.23,60.28,15400.0,42.7787,42.8426,42.7645,42.8,15400.0
2010-07-21 12:35:00,60.26,60.3,60.23,60.28,10600.0,42.7858,42.8142,42.7645,42.8,10600.0
2010-07-21 12:40:00,60.28,60.29,60.16,60.16,10900.0,42.8,42.8071,42.7148,42.7148,10900.0
2010-07-21 12:45:00,60.17,60.2,60.12,60.18,17800.0,42.7219,42.7432,42.6864,42.729,17800.0
2010-07-21 12:50:00,60.17,60.2,60.09,60.17,42000.0,42.7219,42.7432,42.6651,42.7219,42000.0
2010-07-21 12:55:00,60.18,60.21,60.16,60.18,33300.0,42.729,42.7503,42.7148,42.729,33300.0
2010-07-21 13:00:00,60.18,60.22,60.14,60.22,25400.0,42.729,42.7574,42.7006,42.7574,25400.0
2010-07-21 13:05:00,60.2,60.23,60.18,60.22,8200.0,42.7432,42.7645,42.729,42.7574,8200.0
2010-07-21 13:10:00,60.21,60.23,60.15,60.21,22100.0,42.7503,42.7645,42.7077,42.7503,22100.0
2010-07-21 13:15:00,60.21,60.23,60.18,60.19,10100.0,42.7503,42.7645,42.729,42.7361,10100.0
2010-07-21 13:20:00,60.2,60.22,60.17,60.17,11500.0,42.7432,42.7574,42.7219,42.7219,11500.0
2010-07-21 13:25:00,60.17,60.24,60.16,60.23,15300.0,42.7219,42.7716,42.7148,42.7645,15300.0
2010-07-21 13:30:00,60.22,60.31,60.22,60.25,30700.0,42.7574,42.8213,42.7574,42.7787,30700.0
2010-07-21 13:35:00,60.25,60.31,60.25,60.31,14000.0,42.7787,42.8213,42.7787,42.8213,14000.0
2010-07-21 13:40:00,60.3,60.34,60.29,60.31,27500.0,42.8142,42.8426,42.8071,42.8213,27500.0
2010-07-21 13:45:00,60.31,60.36,60.27,60.35,17100.0,42.8213,42.8568,42.7929,42.8497,17100.0
2010-07-21 13:50:00,60.34,60.41,60.33,60.36,13900.0,42.8426,42.8923,42.8355,42.8568,13900.0
2010-07-21 13:55:00,60.37,60.44,60.32,60.32,36200.0,42.8639,42.9136,42.8284,42.8284,36200.0
2010-07-21 14:00:00,60.31,60.36,60.1,60.2,51900.0,42.8213,42.8568,42.6722,42.7432,51900.0
2010-07-21 14:05:00,60.2,60.21,59.98,59.98,32600.0,42.7432,42.7503,42.587,42.587,32600.0
2010-07-21 14:10:00,59.97,60.01,59.68,59.79,128200.0,42.5799,42.6083,42.374,42.4521,128200.0
2010-07-21 14:15:00,59.78,59.82,59.65,59.78,42400.0,42.445,42.4734,42.3527,42.445,42400.0
2010-07-21 14:20:00,59.76,59.8,59.56,59.69,31300.0,42.4308,42.4592,42.2888,42.3811,31300.0
2010-07-21 14:25:00,59.67,59.73,59.57,59.6,36000.0,42.3669,42.4095,42.2959,42.3172,36000.0
2010-07-21 14:30:00,59.6,59.64,59.44,59.45,48100.0,42.3172,42.3456,42.2036,42.2107,48100.0
2010-07-21 14:35:00,59.46,59.52,59.32,59.45,24400.0,42.2178,42.2604,42.1184,42.2107,24400.0
2010-07-21 14:40:00,59.44,59.55,59.43,59.47,15400.0,42.2036,42.2817,42.1965,42.2249,15400.0
2010-07-21 14:45:00,59.46,59.52,59.36,59.38,21900.0,42.2178,42.2604,42.1468,42.161,21900.0
2010-07-21 14:50:00,59.39,59.42,59.13,59.13,38700.0,42.1681,42.1894,41.9835,41.9835,38700.0
2010-07-21 14:55:00,59.13,59.2,59.0,59.09,26600.0,41.9835,42.0332,41.8912,41.9551,26600.0
2010-07-21 15:00:00,59.09,59.11,59.01,59.11,15100.0,41.9551,41.9693,41.8983,41.9693,15100.0
2010-07-21 15:05:00,59.11,59.24,59.11,59.24,18200.0,41.9693,42.0616,41.9693,42.0616,18200.0
2010-07-21 15:10:00,59.22,59.28,59.15,59.28,20800.0,42.0474,42.09,41.9977,42.09,20800.0
2010-07-21 15:15:00,59.3,59.36,59.12,59.13,28500.0,42.1042,42.1468,41.9764,41.9835,28500.0
2010-07-21 15:20:00,59.12,59.28,59.04,59.2,29800.0,41.9764,42.09,41.9196,42.0332,29800.0
2010-07-21 15:25:00,59.19,59.25,59.13,59.19,33600.0,42.0261,42.0687,41.9835,42.0261,33600.0
2010-07-21 15:30:00,59.19,59.34,59.17,59.29,55800.0,42.0261,42.1326,42.0119,42.0971,55800.0
2010-07-21 15:35:00,59.29,59.34,59.2,59.21,37600.0,42.0971,42.1326,42.0332,42.0403,37600.0
2010-07-21 15:40:00,59.22,59.22,59.1,59.19,56400.0,42.0474,42.0474,41.9622,42.0261,56400.0
2010-07-21 15:45:00,59.18,59.35,59.13,59.33,57000.0,42.019,42.1397,41.9835,42.1255,57000.0
2010-07-21 15:50:00,59.34,59.44,59.28,59.35,76200.0,42.1326,42.2036,42.09,42.1397,76200.0
2010-07-21 15:55:00,59.34,59.34,59.2,59.29,102900.0,42.1326,42.1326,42.0332,42.0971,102900.0
2010-07-22 09:30:00,59.9,60.09,59.9,60.07,23500.0,42.5302,42.6651,42.5302,42.6509,23500.0
2010-07-22 09:35:00,60.09,60.14,59.94,59.99,10100.0,42.6651,42.7006,42.5586,42.5941,10100.0
2010-07-22 09:40:00,60.0,60.29,59.97,60.29,22900.0,42.6012,42.8071,42.5799,42.8071,22900.0
2010-07-22 09:45:00,60.29,60.32,60.21,60.26,40600.0,42.8071,42.8284,42.7503,42.7858,40600.0
2010-07-22 09:50:00,60.28,60.41,60.28,60.39,25700.0,42.8,42.8923,42.8,42.8781,25700.0
2010-07-22 09:55:00,60.39,60.6,60.36,60.51,34500.0,42.8781,43.0272,42.8568,42.9633,34500.0
2010-07-22 10:00:00,60.5,60.84,60.5,60.79,73700.0,42.9562,43.1976,42.9562,43.1621,73700.0
2010-07-22 10:05:00,60.8,60.85,60.74,60.77,26000.0,43.1692,43.2047,43.1266,43.1479,26000.0
2010-07-22 10:10:00,60.79,60.99,60.79,60.99,34100.0,43.1621,43.3041,43.1621,43.3041,34100.0
2010-07-22 10:15:00,60.98,61.03,60.86,60.88,22800.0,43.297,43.3325,43.2118,43.226,22800.0
2010-07-22 10:20:00,60.88,60.96,60.83,60.95,21200.0,43.226,43.2828,43.1905,43.2757,21200.0
2010-07-22 10:25:00,60.97,61.07,60.96,61.04,21600.0,43.2899,43.3609,43.2828,43.3396,21600.0
2010-07-22 10:30:00,61.07,61.11,60.96,60.96,22200.0,43.3609,43.3893,43.2828,43.2828,22200.0
2010-07-22 10:35:00,60.98,61.17,60.97,61.1,32800.0,43.297,43.4319,43.2899,43.3822,32800.0
2010-07-22 10:40:00,61.09,61.17,61.06,61.07,34600.0,43.3751,43.4319,43.3538,43.3609,34600.0
2010-07-22 10:45:00,61.05,61.2,61.05,61.17,25200.0,43.3467,43.4532,43.3467,43.4319,25200.0
2010-07-22 10:50:00,61.17,61.29,61.09,61.27,28600.0,43.4319,43.5171,43.3751,43.5029,28600.0
2010-07-22 10:55:00,61.28,61.3,61.2,61.2,13700.0,43.51,43.5242,43.4532,43.4532,13700.0
2010-07-22 11:00:00,61.21,61.24,61.09,61.16,16800.0,43.4603,43.4816,43.3751,43.4248,16800.0
2010-07-22 11:05:00,61.17,61.24,61.11,61.14,31600.0,43.4319,43.4816,43.3893,43.4106,31600.0
2010-07-22 11:10:00,61.13,61.31,61.13,61.29,19000.0,43.4035,43.5313,43.4035,43.5171,19000.0
2010-07-22 11:15:00,61.3,61.33,61.2,61.27,21700.0,43.5242,43.5455,43.4532,43.5029,21700.0
2010-07-22 11:20:00,61.26,61.31,61.22,61.25,12400.0,43.4958,43.5313,43.4674,43.4887,12400.0
2010-07-22 11:25:00,61.27,61.4,61.26,61.36,24100.0,43.5029,43.5952,43.4958,43.5668,24100.0
2010-07-22 11:30:00,61.37,61.39,61.24,61.3,22900.0,43.5739,43.5881,43.4816,43.5242,22900.0
2010-07-22 11:35:00,61.32,61.33,61.15,61.19,12400.0,43.5384,43.5455,43.4177,43.4461,12400.0
2010-07-22 11:40:00,61.18,61.24,61.04,61.04,13000.0,43.439,43.4816,43.3396,43.3396,13000.0
2010-07-22 11:45:00,61.05,61.13,61.03,61.09,17800.0,43.3467,43.4035,43.3325,43.3751,17800.0
2010-07-22 11:50:00,61.11,61.12,61.0,61.05,14000.0,43.3893,43.3964,43.3112,43.3467,14000.0
2010-07-22 11:55:00,61.04,61.07,60.99,61.07,13400.0,43.3396,43.3609,43.3041,43.3609,13400.0
2010-07-22 12:00:00,61.09,61.15,61.03,61.06,16700.0,43.3751,43.4177,43.3325,43.3538,16700.0
2010-07-22 12:05:00,61.07,61.08,60.95,61.06,47700.0,43.3609,43.368,43.2757,43.3538,47700.0
2010-07-22 12:10:00,61.05,61.05,60.97,60.98,6200.0,43.3467,43.3467,43.2899,43.297,6200.0
2010-07-22 12:15:00,60.98,61.04,60.97,61.01,10300.0,43.297,43.3396,43.2899,43.3183,10300.0
2010-07-22 12:20:00,61.01,61.06,60.96,61.02,16900.0,43.3183,43.3538,43.2828,43.3254,16900.0
2010-07-22 12:25:00,61.0,61.08,60.98,61.08,8100.0,43.3112,43.368,43.297,43.368,8100.0
2010-07-22 12:30:00,61.08,61.08,60.99,61.03,7200.0,43.368,43.368,43.3041,43.3325,7200.0
2010-07-22 12:35:00,61.02,61.06,60.99,61.04,9800.0,43.3254,43.3538,43.3041,43.3396,9800.0
2010-07-22 12:40:00,61.03,61.08,60.98,61.03,6900.0,43.3325,43.368,43.297,43.3325,6900.0
2010-07-22 12:45:00,61.0,61.02,60.98,61.01,4200.0,43.3112,43.3254,43.297,43.3183,4200.0
2010-07-22 12:50:00,61.01,61.08,60.98,61.08,10900.0,43.3183,43.368,43.297,43.368,10900.0
2010-07-22 12:55:00,61.09,61.13,61.06,61.08,3600.0,43.3751,43.4035,43.3538,43.368,3600.0
2010-07-22 13:00:00,61.09,61.12,61.08,61.09,9300.0,43.3751,43.3964,43.368,43.3751,9300.0
2010-07-22 13:05:00,61.09,61.12,61.07,61.12,25500.0,43.3751,43.3964,43.3609,43.3964,25500.0
2010-07-22 13:10:00,61.12,61.16,61.12,61.15,8700.0,43.3964,43.4248,43.3964,43.4177,8700.0
2010-07-22 13:15:00,61.16,61.26,61.16,61.23,13400.0,43.4248,43.4958,43.4248,43.4745,13400.0
2010-07-22 13:20:00,61.23,61.25,61.22,61.23,5100.0,43.4745,43.4887,43.4674,43.4745,5100.0
2010-07-22 13:25:00,61.22,61.25,61.16,61.18,7900.0,43.4674,43.4887,43.4248,43.439,7900.0
2010-07-22 13:30:00,61.17,61.19,61.17,61.18,9900.0,43.4319,43.4461,43.4319,43.439,9900.0
2010-07-22 13:35:00,61.17,61.18,61.08,61.08,22700.0,43.4319,43.439,43.368,43.368,22700.0
2010-07-22 13:40:00,61.08,61.1,60.99,60.99,23300.0,43.368,43.3822,43.3041,43.3041,23300.0
2010-07-22 13:45:00,60.99,61.0,60.95,60.98,16900.0,43.3041,43.3112,43.2757,43.297,16900.0
2010-07-22 13:50:00,61.0,61.06,60.9,60.93,23300.0,43.3112,43.3538,43.2402,43.2615,23300.0
2010-07-22 13:55:00,60.93,60.93,60.87,60.92,13900.0,43.2615,43.2615,43.2189,43.2544,13900.0
2010-07-22 14:00:00,60.92,60.95,60.89,60.93,17700.0,43.2544,43.2757,43.2331,43.2615,17700.0
2010-07-22 14:05:00,60.92,61.0,60.92,60.96,16200.0,43.2544,43.3112,43.2544,43.2828,16200.0
2010-07-22 14:10:00,60.96,61.04,60.91,61.02,15000.0,43.2828,43.3396,43.2473,43.3254,15000.0
2010-07-22 14:15:00,61.0,61.1,60.98,61.0,12900.0,43.3112,43.3822,43.297,43.3112,12900.0
2010-07-22 14:20:00,60.99,61.0,60.95,60.97,9900.0,43.3041,43.3112,43.2757,43.2899,9900.0
2010-07-22 14:25:00,60.97,61.12,60.96,61.11,11600.0,43.2899,43.3964,43.2828,43.3893,11600.0
2010-07-22 14:30:00,61.11,61.12,61.03,61.04,9800.0,43.3893,43.3964,43.3325,43.3396,9800.0
2010-07-22 14:35:00,61.06,61.13,61.03,61.05,17600.0,43.3538,43.4035,43.3325,43.3467,17600.0
2010-07-22 14:40:00,61.06,61.06,60.96,61.03,9100.0,43.3538,43.3538,43.2828,43.3325,9100.0
2010-07-22 14:45:00,61.05,61.13,61.03,61.09,17300.0,43.3467,43.4035,43.3325,43.3751,17300.0
2010-07-22 14:50:00,61.11,61.12,61.04,61.12,12400.0,43.3893,43.3964,43.3396,43.3964,12400.0
2010-07-22 14:55:00,61.1,61.16,61.1,61.15,10200.0,43.3822,43.4248,43.3822,43.4177,10200.0
2010-07-22 15:00:00,61.14,61.17,61.09,61.1,22000.0,43.4106,43.4319,43.3751,43.3822,22000.0
2010-07-22 15:05:00,61.09,61.09,61.01,61.06,19900.0,43.3751,43.3751,43.3183,43.3538,19900.0
2010-07-22 15:10:00,61.06,61.13,61.03,61.11,16000.0,43.3538,43.4035,43.3325,43.3893,16000.0
2010-07-22 15:15:00,61.09,61.28,61.09,61.28,27600.0,43.3751,43.51,43.3751,43.51,27600.0
2010-07-22 15:20:00,61.28,61.32,61.22,61.24,35700.0,43.51,43.5384,43.4674,43.4816,35700.0
2010-07-22 15:25:00,61.25,61.31,61.21,61.21,23300.0,43.4887,43.5313,43.4603,43.4603,23300.0
2010-07-22 15:30:00,61.21,61.25,61.11,61.12,39300.0,43.4603,43.4887,43.3893,43.3964,39300.0
2010-07-22 15:35:00,61.11,61.11,60.81,60.86,48600.0,43.3893,43.3893,43.1763,43.2118,48600.0
2010-07-22 15:40:00,60.87,60.98,60.77,60.98,58500.0,43.2189,43.297,43.1479,43.297,58500.0
2010-07-22 15:45:00,60.99,61.09,60.95,61.01,62400.0,43.3041,43.3751,43.2757,43.3183,62400.0
2010-07-22 15:50:00,61.01,61.09,60.96,61.04,54400.0,43.3183,43.3751,43.2828,43.3396,54400.0
2010-07-22 15:55:00,61.04,61.2,61.01,61.04,119500.0,43.3396,43.4532,43.3183,43.3396,119500.0
2010-07-23 09:30:00,60.98,60.98,60.48,60.51,33700.0,43.297,43.297,42.942,42.9633,33700.0
2010-07-23 09:35:00,60.52,61.0,60.5,60.97,14800.0,42.9704,43.3112,42.9562,43.2899,14800.0
2010-07-23 09:40:00,61.0,61.0,60.85,60.94,4100.0,43.3112,43.3112,43.2047,43.2686,4100.0
2010-07-23 09:45:00,60.93,61.08,60.92,60.97,6300.0,43.2615,43.368,43.2544,43.2899,6300.0
2010-07-23 09:50:00,60.99,61.03,60.72,60.98,17700.0,43.3041,43.3325,43.1124,43.297,17700.0
2010-07-23 09:55:00,60.98,61.1,60.98,60.98,29800.0,43.297,43.3822,43.297,43.297,29800.0
2010-07-23 10:00:00,60.98,61.06,60.89,60.89,39300.0,43.297,43.3538,43.2331,43.2331,39300.0
2010-07-23 10:05:00,60.91,61.09,60.91,60.96,53000.0,43.2473,43.3751,43.2473,43.2828,53000.0
2010-07-23 10:10:00,60.97,61.08,60.85,61.07,50200.0,43.2899,43.368,43.2047,43.3609,50200.0
2010-07-23 10:15:00,61.08,61.14,60.98,61.13,38200.0,43.368,43.4106,43.297,43.4035,38200.0
2010-07-23 10:20:00,61.15,61.19,61.06,61.13,34400.0,43.4177,43.4461,43.3538,43.4035,34400.0
2010-07-23 10:25:00,61.11,61.24,61.11,61.23,20600.0,43.3893,43.4816,43.3893,43.4745,20600.0
2010-07-23 10:30:00,61.25,61.46,61.24,61.38,28500.0,43.4887,43.6378,43.4816,43.581,28500.0
2010-07-23 10:35:00,61.37,61.41,61.34,61.37,31900.0,43.5739,43.6023,43.5526,43.5739,31900.0
2010-07-23 10:40:00,61.38,61.47,61.29,61.45,29500.0,43.581,43.6449,43.5171,43.6307,29500.0
2010-07-23 10:45:00,61.45,61.47,61.37,61.37,16600.0,43.6307,43.6449,43.5739,43.5739,16600.0
2010-07-23 10:50:00,61.36,61.36,61.19,61.2,13100.0,43.5668,43.5668,43.4461,43.4532,13100.0
2010-07-23 10:55:00,61.21,61.21,61.03,61.03,10000.0,43.4603,43.4603,43.3325,43.3325,10000.0
2010-07-23 11:00:00,61.02,61.17,60.99,61.16,15300.0,43.3254,43.4319,43.3041,43.4248,15300.0
2010-07-23 11:05:00,61.19,61.27,61.19,61.25,6500.0,43.4461,43.5029,43.4461,43.4887,6500.0
2010-07-23 11:10:00,61.23,61.26,61.11,61.12,10100.0,43.4745,43.4958,43.3893,43.3964,10100.0
2010-07-23 11:15:00,61.12,61.13,61.05,61.09,7200.0,43.3964,43.4035,43.3467,43.3751,7200.0
2010-07-23 11:20:00,61.1,61.17,61.06,61.15,15600.0,43.3822,43.4319,43.3538,43.4177,15600.0
2010-07-23 11:25:00,61.16,61.22,61.14,61.16,8900.0,43.4248,43.4674,43.4106,43.4248,8900.0
2010-07-23 11:30:00,61.17,61.24,61.16,61.2,12200.0,43.4319,43.4816,43.4248,43.4532,12200.0
2010-07-23 11:35:00,61.23,61.4,61.22,61.4,19200.0,43.4745,43.5952,43.4674,43.5952,19200.0
2010-07-23 11:40:00,61.39,61.41,61.35,61.35,29200.0,43.5881,43.6023,43.5597,43.5597,29200.0
2010-07-23 11:45:00,61.36,61.42,61.29,61.35,15800.0,43.5668,43.6094,43.5171,43.5597,15800.0
2010-07-23 11:50:00,61.35,61.4,61.34,61.39,10200.0,43.5597,43.5952,43.5526,43.5881,10200.0
2010-07-23 11:55:00,61.4,61.41,61.22,61.28,15200.0,43.5952,43.6023,43.4674,43.51,15200.0
2010-07-23 12:00:00,61.32,61.5,61.17,61.17,30000.0,43.5384,43.6662,43.4319,43.4319,30000.0
2010-07-23 12:05:00,61.17,61.32,61.17,61.25,8600.0,43.4319,43.5384,43.4319,43.4887,8600.0
2010-07-23 12:10:00,61.24,61.29,61.07,61.28,7400.0,43.4816,43.5171,43.3609,43.51,7400.0
2010-07-23 12:15:00,61.24,61.36,61.2,61.35,6100.0,43.4816,43.5668,43.4532,43.5597,6100.0
2010-07-23 12:20:00,61.35,61.36,61.26,61.32,9500.0,43.5597,43.5668,43.4958,43.5384,9500.0
2010-07-23 12:25:00,61.35,61.44,61.35,61.42,3400.0,43.5597,43.6236,43.5597,43.6094,3400.0
2010-07-23 12:30:00,61.41,61.41,61.25,61.33,6800.0,43.6023,43.6023,43.4887,43.5455,6800.0
2010-07-23 12:35:00,61.29,61.29,61.18,61.21,4800.0,43.5171,43.5171,43.439,43.4603,4800.0
2010-07-23 12:40:00,61.23,61.23,60.99,61.05,13100.0,43.4745,43.4745,43.3041,43.3467,13100.0
2010-07-23 12:45:00,61.05,61.16,60.99,61.16,15400.0,43.3467,43.4248,43.3041,43.4248,15400.0
2010-07-23 12:50:00,61.18,61.31,61.17,61.3,12000.0,43.439,43.5313,43.4319,43.5242,12000.0
2010-07-23 12:55:00,61.27,61.42,61.26,61.42,14600.0,43.5029,43.6094,43.4958,43.6094,14600.0
2010-07-23 13:00:00,61.4,61.42,61.33,61.39,12800.0,43.5952,43.6094,43.5455,43.5881,12800.0
2010-07-23 13:05:00,61.36,61.43,61.28,61.4,12400.0,43.5668,43.6165,43.51,43.5952,12400.0
2010-07-23 13:10:00,61.39,61.45,61.33,61.45,20900.0,43.5881,43.6307,43.5455,43.6307,20900.0
2010-07-23 13:15:00,61.42,61.53,61.41,61.46,18400.0,43.6094,43.6875,43.6023,43.6378,18400.0
2010-07-23 13:20:00,61.45,61.58,61.44,61.58,19700.0,43.6307,43.723,43.6236,43.723,19700.0
2010-07-23 13:25:00,61.55,61.75,61.55,61.75,18700.0,43.7017,43.8437,43.7017,43.8437,18700.0
2010-07-23 13:30:00,61.77,61.87,61.67,61.78,16100.0,43.8579,43.9289,43.7869,43.865,16100.0
2010-07-23 13:35:00,61.76,61.83,61.75,61.79,8600.0,43.8508,43.9005,43.8437,43.8721,8600.0
2010-07-23 13:40:00,61.78,61.79,61.72,61.72,10000.0,43.865,43.8721,43.8224,43.8224,10000.0
2010-07-23 13:45:00,61.74,61.74,61.63,61.67,7700.0,43.8366,43.8366,43.7585,43.7869,7700.0
2010-07-23 13:50:00,61.68,61.82,61.67,61.73,8000.0,43.794,43.8934,43.7869,43.8295,8000.0
2010-07-23 13:55:00,61.73,61.83,61.73,61.79,9600.0,43.8295,43.9005,43.8295,43.8721,9600.0
2010-07-23 14:00:00,61.8,61.87,61.76,61.86,12100.0,43.8792,43.9289,43.8508,43.9218,12100.0
2010-07-23 14:05:00,61.86,61.87,61.82,61.86,22100.0,43.9218,43.9289,43.8934,43.9218,22100.0
2010-07-23 14:10:00,61.86,61.87,61.73,61.83,6700.0,43.9218,43.9289,43.8295,43.9005,6700.0
2010-07-23 14:15:00,61.82,61.82,61.74,61.76,5900.0,43.8934,43.8934,43.8366,43.8508,5900.0
2010-07-23 14:20:00,61.76,61.76,61.65,61.73,8400.0,43.8508,43.8508,43.7727,43.8295,8400.0
2010-07-23 14:25:00,61.73,61.73,61.58,61.64,9200.0,43.8295,43.8295,43.723,43.7656,9200.0
2010-07-23 14:30:00,61.66,61.66,61.57,61.57,34600.0,43.7798,43.7798,43.7159,43.7159,34600.0
2010-07-23 14:35:00,61.59,61.6,61.54,61.59,8000.0,43.7301,43.7372,43.6946,43.7301,8000.0
2010-07-23 14:40:00,61.6,61.65,61.55,61.65,25000.0,43.7372,43.7727,43.7017,43.7727,25000.0
2010-07-23 14:45:00,61.63,61.65,61.57,61.6,15700.0,43.7585,43.7727,43.7159,43.7372,15700.0
2010-07-23 14:50:00,61.6,61.66,61.58,61.65,30900.0,43.7372,43.7798,43.723,43.7727,30900.0
2010-07-23 14:55:00,61.65,61.66,61.56,61.57,53700.0,43.7727,43.7798,43.7088,43.7159,53700.0
2010-07-23 15:00:00,61.57,61.6,61.56,61.58,11500.0,43.7159,43.7372,43.7088,43.723,11500.0
2010-07-23 15:05:00,61.58,61.62,61.57,61.59,16800.0,43.723,43.7514,43.7159,43.7301,16800.0
2010-07-23 15:10:00,61.59,61.6,61.51,61.53,17500.0,43.7301,43.7372,43.6733,43.6875,17500.0
2010-07-23 15:15:00,61.53,61.56,61.48,61.53,28000.0,43.6875,43.7088,43.652,43.6875,28000.0
2010-07-23 15:20:00,61.53,61.56,61.48,61.5,33400.0,43.6875,43.7088,43.652,43.6662,33400.0
2010-07-23 15:25:00,61.5,61.5,61.38,61.43,27800.0,43.6662,43.6662,43.581,43.6165,27800.0
2010-07-23 15:30:00,61.43,61.45,61.39,61.42,74300.0,43.6165,43.6307,43.5881,43.6094,74300.0
2010-07-23 15:35:00,61.42,61.49,61.24,61.28,52900.0,43.6094,43.6591,43.4816,43.51,52900.0
2010-07-23 15:40:00,61.27,61.32,61.13,61.23,49900.0,43.5029,43.5384,43.4035,43.4745,49900.0
2010-07-23 15:45:00,61.25,61.41,61.23,61.3,96600.0,43.4887,43.6023,43.4745,43.5242,96600.0
2010-07-23 15:50:00,61.3,61.31,61.24,61.28,146300.0,43.5242,43.5313,43.4816,43.51,146300.0
2010-07-23 15:55:00,61.27,61.37,61.22,61.27,181800.0,43.5029,43.5739,43.4674,43.5029,181800.0
2010-07-26 09:30:00,61.31,61.45,61.29,61.35,14500.0,43.5313,43.6307,43.5171,43.5597,14500.0
2010-07-26 09:35:00,61.38,61.43,61.34,61.36,3300.0,43.581,43.6165,43.5526,43.5668,3300.0
2010-07-26 09:40:00,61.37,61.65,61.31,61.65,13500.0,43.5739,43.7727,43.5313,43.7727,13500.0
2010-07-26 09:45:00,61.59,61.84,61.59,61.81,12900.0,43.7301,43.9076,43.7301,43.8863,12900.0
2010-07-26 09:50:00,61.8,61.84,61.64,61.84,14500.0,43.8792,43.9076,43.7656,43.9076,14500.0
2010-07-26 09:55:00,61.8,62.11,61.8,62.08,30700.0,43.8792,44.0993,43.8792,44.078,30700.0
2010-07-26 10:00:00,62.1,62.4,62.04,62.35,73600.0,44.0922,44.3052,44.0496,44.2697,73600.0
2010-07-26 10:05:00,62.34,62.45,62.21,62.45,47200.0,44.2626,44.3407,44.1703,44.3407,47200.0
2010-07-26 10:10:00,62.45,63.08,62.33,62.64,133000.0,44.3407,44.7881,44.2555,44.4756,133000.0
2010-07-26 10:15:00,62.65,62.79,62.45,62.45,57800.0,44.4827,44.5821,44.3407,44.3407,57800.0
2010-07-26 10:20:00,62.46,62.48,62.37,62.44,19800.0,44.3478,44.362,44.2839,44.3336,19800.0
2010-07-26 10:25:00,62.43,62.46,62.31,62.39,24100.0,44.3265,44.3478,44.2413,44.2981,24100.0
2010-07-26 10:30:00,62.37,62.47,62.16,62.22,24100.0,44.2839,44.3549,44.1348,44.1774,24100.0
2010-07-26 10:35:00,62.25,62.42,62.25,62.42,9000.0,44.1987,44.3194,44.1987,44.3194,9000.0
2010-07-26 10:40:00,62.42,62.46,62.34,62.35,11600.0,44.3194,44.3478,44.2626,44.2697,11600.0
2010-07-26 10:45:00,62.34,62.35,62.27,62.35,7900.0,44.2626,44.2697,44.2129,44.2697,7900.0
2010-07-26 10:50:00,62.36,62.37,62.25,62.32,12100.0,44.2768,44.2839,44.1987,44.2484,12100.0
2010-07-26 10:55:00,62.33,62.49,62.33,62.43,30100.0,44.2555,44.3691,44.2555,44.3265,30100.0
2010-07-26 11:00:00,62.45,62.56,62.45,62.49,24800.0,44.3407,44.4188,44.3407,44.3691,24800.0
2010-07-26 11:05:00,62.5,62.55,62.41,62.45,11200.0,44.3762,44.4117,44.3123,44.3407,11200.0
2010-07-26 11:10:00,62.48,62.55,62.47,62.47,13300.0,44.362,44.4117,44.3549,44.3549,13300.0
2010-07-26 11:15:00,62.48,62.69,62.48,62.65,21700.0,44.362,44.5111,44.362,44.4827,21700.0
2010-07-26 11:20:00,62.65,62.69,62.63,62.64,10600.0,44.4827,44.5111,44.4685,44.4756,10600.0
2010-07-26 11:25:00,62.64,62.69,62.62,62.66,5700.0,44.4756,44.5111,44.4614,44.4898,5700.0
2010-07-26 11:30:00,62.67,62.67,62.59,62.65,10200.0,44.4969,44.4969,44.4401,44.4827,10200.0
2010-07-26 11:35:00,62.62,62.7,62.62,62.65,7100.0,44.4614,44.5182,44.4614,44.4827,7100.0
2010-07-26 11:40:00,62.65,62.66,62.6,62.65,6100.0,44.4827,44.4898,44.4472,44.4827,6100.0
2010-07-26 11:45:00,62.66,62.69,62.64,62.69,8100.0,44.4898,44.5111,44.4756,44.5111,8100.0
2010-07-26 11:50:00,62.68,62.7,62.64,62.65,8900.0,44.504,44.5182,44.4756,44.4827,8900.0
2010-07-26 11:55:00,62.65,62.66,62.55,62.57,8100.0,44.4827,44.4898,44.4117,44.4259,8100.0
2010-07-26 12:00:00,62.58,62.6,62.5,62.51,16300.0,44.433,44.4472,44.3762,44.3833,16300.0
2010-07-26 12:05:00,62.5,62.64,62.49,62.62,9700.0,44.3762,44.4756,44.3691,44.4614,9700.0
2010-07-26 12:10:00,62.63,62.65,62.55,62.55,7700.0,44.4685,44.4827,44.4117,44.4117,7700.0
2010-07-26 12:15:00,62.54,62.57,62.45,62.45,8300.0,44.4046,44.4259,44.3407,44.3407,8300.0
2010-07-26 12:20:00,62.46,62.51,62.45,62.47,10000.0,44.3478,44.3833,44.3407,44.3549,10000.0
2010-07-26 12:25:00,62.47,62.49,62.44,62.47,7300.0,44.3549,44.3691,44.3336,44.3549,7300.0
2010-07-26 12:30:00,62.47,62.47,62.41,62.43,8700.0,44.3549,44.3549,44.3123,44.3265,8700.0
2010-07-26 12:35:00,62.42,62.43,62.36,62.38,19600.0,44.3194,44.3265,44.2768,44.291,19600.0
2010-07-26 12:40:00,62.38,62.38,62.31,62.32,5700.0,44.291,44.291,44.2413,44.2484,5700.0
2010-07-26 12:45:00,62.33,62.41,62.32,62.39,13100.0,44.2555,44.3123,44.2484,44.2981,13100.0
2010-07-26 12:50:00,62.39,62.42,62.34,62.34,5900.0,44.2981,44.3194,44.2626,44.2626,5900.0
2010-07-26 12:55:00,62.36,62.43,62.35,62.39,13500.0,44.2768,44.3265,44.2697,44.2981,13500.0
2010-07-26 13:00:00,62.42,62.42,62.39,62.41,6400.0,44.3194,44.3194,44.2981,44.3123,6400.0
2010-07-26 13:05:00,62.41,62.41,62.31,62.33,6800.0,44.3123,44.3123,44.2413,44.2555,6800.0
2010-07-26 13:10:00,62.33,62.37,62.3,62.34,7000.0,44.2555,44.2839,44.2342,44.2626,7000.0
2010-07-26 13:15:00,62.33,62.38,62.32,62.34,6700.0,44.2555,44.291,44.2484,44.2626,6700.0
2010-07-26 13:20:00,62.32,62.35,62.27,62.27,5900.0,44.2484,44.2697,44.2129,44.2129,5900.0
2010-07-26 13:25:00,62.27,62.34,62.25,62.33,5600.0,44.2129,44.2626,44.1987,44.2555,5600.0
2010-07-26 13:30:00,62.34,62.38,62.31,62.34,9300.0,44.2626,44.291,44.2413,44.2626,9300.0
2010-07-26 13:35:00,62.31,62.34,62.22,62.22,10000.0,44.2413,44.2626,44.1774,44.1774,10000.0
2010-07-26 13:40:00,62.22,62.25,62.22,62.24,13800.0,44.1774,44.1987,44.1774,44.1916,13800.0
2010-07-26 13:45:00,62.24,62.24,62.14,62.16,19800.0,44.1916,44.1916,44.1206,44.1348,19800.0
2010-07-26 13:50:00,62.18,62.19,62.09,62.19,16500.0,44.149,44.1561,44.0851,44.1561,16500.0
2010-07-26 13:55:00,62.19,62.2,62.16,62.19,6700.0,44.1561,44.1632,44.1348,44.1561,6700.0
2010-07-26 14:00:00,62.19,62.19,62.12,62.14,7200.0,44.1561,44.1561,44.1064,44.1206,7200.0
2010-07-26 14:05:00,62.14,62.14,62.09,62.09,12100.0,44.1206,44.1206,44.0851,44.0851,12100.0
2010-07-26 14:10:00,62.11,62.13,62.09,62.13,15600.0,44.0993,44.1135,44.0851,44.1135,15600.0
2010-07-26 14:15:00,62.13,62.23,62.13,62.21,15800.0,44.1135,44.1845,44.1135,44.1703,15800.0
2010-07-26 14:20:00,62.22,62.23,62.12,62.12,9000.0,44.1774,44.1845,44.1064,44.1064,9000.0
2010-07-26 14:25:00,62.11,62.11,62.04,62.04,6100.0,44.0993,44.0993,44.0496,44.0496,6100.0
2010-07-26 14:30:00,62.06,62.06,62.0,62.05,12300.0,44.0638,44.0638,44.0212,44.0567,12300.0
2010-07-26 14:35:00,62.06,62.09,62.02,62.04,11900.0,44.0638,44.0851,44.0354,44.0496,11900.0
2010-07-26 14:40:00,62.04,62.1,62.03,62.04,11800.0,44.0496,44.0922,44.0425,44.0496,11800.0
2010-07-26 14:45:00,62.05,62.08,62.02,62.04,12200.0,44.0567,44.078,44.0354,44.0496,12200.0
2010-07-26 14:50:00,62.03,62.05,62.01,62.05,13400.0,44.0425,44.0567,44.0283,44.0567,13400.0
2010-07-26 14:55:00,62.04,62.1,62.03,62.08,6900.0,44.0496,44.0922,44.0425,44.078,6900.0
2010-07-26 15:00:00,62.1,62.22,62.08,62.2,23700.0,44.0922,44.1774,44.078,44.1632,23700.0
2010-07-26 15:05:00,62.2,62.26,62.16,62.22,13300.0,44.1632,44.2058,44.1348,44.1774,13300.0
2010-07-26 15:10:00,62.21,62.23,62.15,62.16,16500.0,44.1703,44.1845,44.1277,44.1348,16500.0
2010-07-26 15:15:00,62.17,62.19,62.1,62.18,13500.0,44.1419,44.1561,44.0922,44.149,13500.0
2010-07-26 15:20:00,62.17,62.27,62.12,62.21,15100.0,44.1419,44.2129,44.1064,44.1703,15100.0
2010-07-26 15:25:00,62.2,62.31,62.2,62.26,14400.0,44.1632,44.2413,44.1632,44.2058,14400.0
2010-07-26 15:30:00,62.26,62.28,62.2,62.24,23600.0,44.2058,44.22,44.1632,44.1916,23600.0
2010-07-26 15:35:00,62.24,62.31,62.19,62.29,31500.0,44.1916,44.2413,44.1561,44.2271,31500.0
2010-07-26 15:40:00,62.28,62.35,62.25,62.28,17600.0,44.22,44.2697,44.1987,44.22,17600.0
2010-07-26 15:45:00,62.28,62.44,62.28,62.42,46300.0,44.22,44.3336,44.22,44.3194,46300.0
2010-07-26 15:50:00,62.41,62.46,62.36,62.37,39400.0,44.3123,44.3478,44.2768,44.2839,39400.0
2010-07-26 15:55:00,62.36,62.47,62.32,62.44,63200.0,44.2768,44.3549,44.2484,44.3336,63200.0
2010-07-27 09:30:00,62.57,62.67,62.27,62.32,41900.0,44.4259,44.4969,44.2129,44.2484,41900.0
2010-07-27 09:35:00,62.33,62.48,62.22,62.46,20000.0,44.2555,44.362,44.1774,44.3478,20000.0
2010-07-27 09:40:00,62.49,62.61,62.36,62.61,23300.0,44.3691,44.4543,44.2768,44.4543,23300.0
2010-07-27 09:45:00,62.61,62.64,62.46,62.47,21200.0,44.4543,44.4756,44.3478,44.3549,21200.0
2010-07-27 09:50:00,62.47,62.51,62.31,62.35,16900.0,44.3549,44.3833,44.2413,44.2697,16900.0
2010-07-27 09:55:00,62.33,62.47,62.26,62.41,19300.0,44.2555,44.3549,44.2058,44.3123,19300.0
2010-07-27 10:00:00,62.38,62.74,62.35,62.39,40700.0,44.291,44.5466,44.2697,44.2981,40700.0
2010-07-27 10:05:00,62.37,62.38,62.14,62.2,28000.0,44.2839,44.291,44.1206,44.1632,28000.0
2010-07-27 10:10:00,62.21,62.29,62.11,62.18,33300.0,44.1703,44.2271,44.0993,44.149,33300.0
2010-07-27 10:15:00,62.16,62.29,62.14,62.29,18400.0,44.1348,44.2271,44.1206,44.2271,18400.0
2010-07-27 10:20:00,62.3,62.37,62.22,62.33,18900.0,44.2342,44.2839,44.1774,44.2555,18900.0
2010-07-27 10:25:00,62.31,62.51,62.28,62.47,21800.0,44.2413,44.3833,44.22,44.3549,21800.0
2010-07-27 10:30:00,62.47,62.59,62.47,62.47,29300.0,44.3549,44.4401,44.3549,44.3549,29300.0
2010-07-27 10:35:00,62.47,62.53,62.32,62.33,15100.0,44.3549,44.3975,44.2484,44.2555,15100.0
2010-07-27 10:40:00,62.33,62.36,62.14,62.14,13900.0,44.2555,44.2768,44.1206,44.1206,13900.0
2010-07-27 10:45:00,62.13,62.19,61.99,61.99,30700.0,44.1135,44.1561,44.0141,44.0141,30700.0
2010-07-27 10:50:00,62.0,62.15,62.0,62.08,12400.0,44.0212,44.1277,44.0212,44.078,12400.0
2010-07-27 10:55:00,62.07,62.09,62.04,62.06,6400.0,44.0709,44.0851,44.0496,44.0638,6400.0
2010-07-27 11:00:00,62.07,62.09,62.02,62.07,23600.0,44.0709,44.0851,44.0354,44.0709,23600.0
2010-07-27 11:05:00,62.07,62.1,62.01,62.07,16000.0,44.0709,44.0922,44.0283,44.0709,16000.0
2010-07-27 11:10:00,62.09,62.12,62.02,62.12,19000.0,44.0851,44.1064,44.0354,44.1064,19000.0
2010-07-27 11:15:00,62.12,62.12,62.04,62.08,20900.0,44.1064,44.1064,44.0496,44.078,20900.0
2010-07-27 11:20:00,62.08,62.11,62.04,62.06,14900.0,44.078,44.0993,44.0496,44.0638,14900.0
2010-07-27 11:25:00,62.07,62.14,62.06,62.12,15600.0,44.0709,44.1206,44.0638,44.1064,15600.0
2010-07-27 11:30:00,62.15,62.18,62.13,62.13,10800.0,44.1277,44.149,44.1135,44.1135,10800.0
2010-07-27 11:35:00,62.14,62.2,62.13,62.17,18800.0,44.1206,44.1632,44.1135,44.1419,18800.0
2010-07-27 11:40:00,62.18,62.18,62.12,62.15,11900.0,44.149,44.149,44.1064,44.1277,11900.0
2010-07-27 11:45:00,62.16,62.22,62.16,62.2,16400.0,44.1348,44.1774,44.1348,44.1632,16400.0
2010-07-27 11:50:00,62.2,62.24,62.19,62.19,15400.0,44.1632,44.1916,44.1561,44.1561,15400.0
2010-07-27 11:55:00,62.18,62.2,62.13,62.2,7100.0,44.149,44.1632,44.1135,44.1632,7100.0
2010-07-27 12:00:00,62.19,62.19,62.14,62.17,7200.0,44.1561,44.1561,44.1206,44.1419,7200.0
2010-07-27 12:05:00,62.18,62.26,62.17,62.26,17200.0,44.149,44.2058,44.1419,44.2058,17200.0
2010-07-27 12:10:00,62.26,62.37,62.25,62.35,12700.0,44.2058,44.2839,44.1987,44.2697,12700.0
2010-07-27 12:15:00,62.35,62.45,62.35,62.39,11700.0,44.2697,44.3407,44.2697,44.2981,11700.0
2010-07-27 12:20:00,62.4,62.42,62.39,62.39,6300.0,44.3052,44.3194,44.2981,44.2981,6300.0
2010-07-27 12:25:00,62.39,62.5,62.39,62.43,13900.0,44.2981,44.3762,44.2981,44.3265,13900.0
2010-07-27 12:30:00,62.43,62.43,62.31,62.31,8100.0,44.3265,44.3265,44.2413,44.2413,8100.0
2010-07-27 12:35:00,62.31,62.34,62.29,62.31,8000.0,44.2413,44.2626,44.2271,44.2413,8000.0
2010-07-27 12:40:00,62.32,62.41,62.3,62.39,12400.0,44.2484,44.3123,44.2342,44.2981,12400.0
2010-07-27 12:45:00,62.38,62.41,62.37,62.38,14900.0,44.291,44.3123,44.2839,44.291,14900.0
2010-07-27 12:50:00,62.38,62.41,62.27,62.31,13000.0,44.291,44.3123,44.2129,44.2413,13000.0
2010-07-27 12:55:00,62.29,62.3,62.18,62.21,14900.0,44.2271,44.2342,44.149,44.1703,14900.0
2010-07-27 13:00:00,62.21,62.22,62.1,62.22,14900.0,44.1703,44.1774,44.0922,44.1774,14900.0
2010-07-27 13:05:00,62.22,62.28,62.22,62.24,11000.0,44.1774,44.22,44.1774,44.1916,11000.0
2010-07-27 13:10:00,62.26,62.26,62.16,62.16,7400.0,44.2058,44.2058,44.1348,44.1348,7400.0
2010-07-27 13:15:00,62.15,62.16,62.11,62.12,5000.0,44.1277,44.1348,44.0993,44.1064,5000.0
2010-07-27 13:20:00,62.13,62.14,62.07,62.09,9000.0,44.1135,44.1206,44.0709,44.0851,9000.0
2010-07-27 13:25:00,62.09,62.09,61.99,62.01,32300.0,44.0851,44.0851,44.0141,44.0283,32300.0
2010-07-27 13:30:00,62.01,62.05,61.97,61.98,16300.0,44.0283,44.0567,43.9999,44.007,16300.0
2010-07-27 13:35:00,62.0,62.03,61.95,62.01,10600.0,44.0212,44.0425,43.9857,44.0283,10600.0
2010-07-27 13:40:00,62.01,62.02,61.96,61.96,21800.0,44.0283,44.0354,43.9928,43.9928,21800.0
2010-07-27 13:45:00,61.95,62.09,61.94,62.09,11700.0,43.9857,44.0851,43.9786,44.0851,11700.0
2010-07-27 13:50:00,62.09,62.1,62.01,62.01,8700.0,44.0851,44.0922,44.0283,44.0283,8700.0
2010-07-27 13:55:00,62.0,62.07,61.95,61.95,14500.0,44.0212,44.0709,43.9857,43.9857,14500.0
2010-07-27 14:00:00,61.94,62.0,61.87,61.88,15300.0,43.9786,44.0212,43.9289,43.936,15300.0
2010-07-27 14:05:00,61.88,61.95,61.83,61.93,27500.0,43.936,43.9857,43.9005,43.9715,27500.0
2010-07-27 14:10:00,61.93,61.93,61.77,61.91,20200.0,43.9715,43.9715,43.8579,43.9573,20200.0
2010-07-27 14:15:00,61.9,62.01,61.8,62.0,12400.0,43.9502,44.0283,43.8792,44.0212,12400.0
2010-07-27 14:20:00,62.0,62.0,61.89,61.93,15300.0,44.0212,44.0212,43.9431,43.9715,15300.0
2010-07-27 14:25:00,61.91,61.91,61.85,61.86,7500.0,43.9573,43.9573,43.9147,43.9218,7500.0
2010-07-27 14:30:00,61.9,61.9,61.84,61.89,6000.0,43.9502,43.9502,43.9076,43.9431,6000.0
2010-07-27 14:35:00,61.89,61.89,61.82,61.85,8700.0,43.9431,43.9431,43.8934,43.9147,8700.0
2010-07-27 14:40:00,61.86,61.87,61.81,61.82,11600.0,43.9218,43.9289,43.8863,43.8934,11600.0
2010-07-27 14:45:00,61.82,61.87,61.77,61.84,12700.0,43.8934,43.9289,43.8579,43.9076,12700.0
2010-07-27 14:50:00,61.83,61.84,61.71,61.71,21900.0,43.9005,43.9076,43.8153,43.8153,21900.0
2010-07-27 14:55:00,61.71,61.83,61.7,61.83,14300.0,43.8153,43.9005,43.8082,43.9005,14300.0
2010-07-27 15:00:00,61.82,61.88,61.81,61.86,16000.0,43.8934,43.936,43.8863,43.9218,16000.0
2010-07-27 15:05:00,61.87,61.94,61.84,61.9,25000.0,43.9289,43.9786,43.9076,43.9502,25000.0
2010-07-27 15:10:00,61.91,61.93,61.84,61.86,13300.0,43.9573,43.9715,43.9076,43.9218,13300.0
2010-07-27 15:15:00,61.87,61.94,61.83,61.93,22100.0,43.9289,43.9786,43.9005,43.9715,22100.0
2010-07-27 15:20:00,61.92,61.99,61.92,61.97,23300.0,43.9644,44.0141,43.9644,43.9999,23300.0
2010-07-27 15:25:00,61.98,62.01,61.94,61.96,27300.0,44.007,44.0283,43.9786,43.9928,27300.0
2010-07-27 15:30:00,61.97,61.97,61.88,61.95,28900.0,43.9999,43.9999,43.936,43.9857,28900.0
2010-07-27 15:35:00,61.95,62.0,61.86,61.9,35400.0,43.9857,44.0212,43.9218,43.9502,35400.0
2010-07-27 15:40:00,61.9,61.93,61.83,61.87,29500.0,43.9502,43.9715,43.9005,43.9289,29500.0
2010-07-27 15:45:00,61.87,61.94,61.75,61.76,89600.0,43.9289,43.9786,43.8437,43.8508,89600.0
2010-07-27 15:50:00,61.76,61.85,61.71,61.75,53500.0,43.8508,43.9147,43.8153,43.8437,53500.0
2010-07-27 15:55:00,61.75,61.81,61.72,61.8,102200.0,43.8437,43.8863,43.8224,43.8792,102200.0
2010-07-28 09:30:00,61.52,61.95,61.22,61.54,66200.0,43.6804,43.9857,43.4674,43.6946,66200.0
2010-07-28 09:35:00,61.59,61.81,61.47,61.57,48200.0,43.7301,43.8863,43.6449,43.7159,48200.0
2010-07-28 09:40:00,61.58,62.11,61.52,62.11,34000.0,43.723,44.0993,43.6804,44.0993,34000.0
2010-07-28 09:45:00,62.1,62.41,62.08,62.35,61200.0,44.0922,44.3123,44.078,44.2697,61200.0
2010-07-28 09:50:00,62.35,62.52,62.28,62.48,48500.0,44.2697,44.3904,44.22,44.362,48500.0
2010-07-28 09:55:00,62.47,62.55,62.19,62.3,50600.0,44.3549,44.4117,44.1561,44.2342,50600.0
2010-07-28 10:00:00,62.28,62.52,62.26,62.51,25200.0,44.22,44.3904,44.2058,44.3833,25200.0
2010-07-28 10:05:00,62.51,62.57,62.4,62.44,30200.0,44.3833,44.4259,44.3052,44.3336,30200.0
2010-07-28 10:10:00,62.46,62.47,62.24,62.31,43400.0,44.3478,44.3549,44.1916,44.2413,43400.0
2010-07-28 10:15:00,62.3,62.39,62.16,62.18,52900.0,44.2342,44.2981,44.1348,44.149,52900.0
2010-07-28 10:20:00,62.3,62.3,61.81,61.83,57900.0,44.2342,44.2342,43.8863,43.9005,57900.0
2010-07-28 10:25:00,61.83,62.08,61.82,62.08,18200.0,43.9005,44.078,43.8934,44.078,18200.0
2010-07-28 10:30:00,62.05,62.1,61.96,62.04,37100.0,44.0567,44.0922,43.9928,44.0496,37100.0
2010-07-28 10:35:00,62.04,62.09,61.91,61.99,47100.0,44.0496,44.0851,43.9573,44.0141,47100.0
2010-07-28 10:40:00,61.98,62.05,61.96,61.99,41100.0,44.007,44.0567,43.9928,44.0141,41100.0
2010-07-28 10:45:00,61.99,62.13,61.99,62.04,64500.0,44.0141,44.1135,44.0141,44.0496,64500.0
2010-07-28 10:50:00,62.05,62.07,62.0,62.05,25500.0,44.0567,44.0709,44.0212,44.0567,25500.0
2010-07-28 10:55:00,62.06,62.11,62.04,62.07,30300.0,44.0638,44.0993,44.0496,44.0709,30300.0
2010-07-28 11:00:00,62.08,62.08,62.0,62.03,27900.0,44.078,44.078,44.0212,44.0425,27900.0
2010-07-28 11:05:00,62.03,62.09,61.97,62.03,39900.0,44.0425,44.0851,43.9999,44.0425,39900.0
2010-07-28 11:10:00,62.03,62.03,61.96,61.99,35200.0,44.0425,44.0425,43.9928,44.0141,35200.0
2010-07-28 11:15:00,61.99,62.04,61.92,61.95,31700.0,44.0141,44.0496,43.9644,43.9857,31700.0
2010-07-28 11:20:00,61.96,62.04,61.94,62.01,26200.0,43.9928,44.0496,43.9786,44.0283,26200.0
2010-07-28 11:25:00,62.01,62.03,61.93,61.94,34300.0,44.0283,44.0425,43.9715,43.9786,34300.0
2010-07-28 11:30:00,61.95,62.03,61.91,62.0,22600.0,43.9857,44.0425,43.9573,44.0212,22600.0
2010-07-28 11:35:00,62.04,62.05,61.9,61.9,49600.0,44.0496,44.0567,43.9502,43.9502,49600.0
2010-07-28 11:40:00,61.9,61.92,61.82,61.9,18400.0,43.9502,43.9644,43.8934,43.9502,18400.0
2010-07-28 11:45:00,61.9,62.01,61.88,61.93,11500.0,43.9502,44.0283,43.936,43.9715,11500.0
2010-07-28 11:50:00,61.93,62.0,61.9,61.9,15300.0,43.9715,44.0212,43.9502,43.9502,15300.0
2010-07-28 11:55:00,61.9,62.0,61.9,61.93,8300.0,43.9502,44.0212,43.9502,43.9715,8300.0
2010-07-28 12:00:00,61.94,61.96,61.85,61.88,12300.0,43.9786,43.9928,43.9147,43.936,12300.0
2010-07-28 12:05:00,61.89,61.9,61.87,61.9,33300.0,43.9431,43.9502,43.9289,43.9502,33300.0
2010-07-28 12:10:00,61.9,61.9,61.88,61.88,12700.0,43.9502,43.9502,43.936,43.936,12700.0
2010-07-28 12:15:00,61.9,61.93,61.87,61.93,14700.0,43.9502,43.9715,43.9289,43.9715,14700.0
2010-07-28 12:20:00,61.94,61.99,61.94,61.98,5100.0,43.9786,44.0141,43.9786,44.007,5100.0
2010-07-28 12:25:00,61.98,62.03,61.94,61.94,26000.0,44.007,44.0425,43.9786,43.9786,26000.0
2010-07-28 12:30:00,61.94,62.07,61.92,62.04,21900.0,43.9786,44.0709,43.9644,44.0496,21900.0
2010-07-28 12:35:00,62.05,62.16,62.03,62.14,8200.0,44.0567,44.1348,44.0425,44.1206,8200.0
2010-07-28 12:40:00,62.15,62.29,62.15,62.24,29700.0,44.1277,44.2271,44.1277,44.1916,29700.0
2010-07-28 12:45:00,62.24,62.32,62.24,62.29,12600.0,44.1916,44.2484,44.1916,44.2271,12600.0
2010-07-28 12:50:00,62.3,62.39,62.28,62.37,26400.0,44.2342,44.2981,44.22,44.2839,26400.0
2010-07-28 12:55:00,62.38,62.43,62.35,62.41,7900.0,44.291,44.3265,44.2697,44.3123,7900.0
2010-07-28 13:00:00,62.42,62.45,62.35,62.36,16000.0,44.3194,44.3407,44.2697,44.2768,16000.0
2010-07-28 13:05:00,62.36,62.4,62.29,62.39,9700.0,44.2768,44.3052,44.2271,44.2981,9700.0
2010-07-28 13:10:00,62.4,62.41,62.3,62.34,13000.0,44.3052,44.3123,44.2342,44.2626,13000.0
2010-07-28 13:15:00,62.36,62.38,62.34,62.34,3900.0,44.2768,44.291,44.2626,44.2626,3900.0
2010-07-28 13:20:00,62.32,62.32,62.24,62.29,15600.0,44.2484,44.2484,44.1916,44.2271,15600.0
2010-07-28 13:25:00,62.29,62.32,62.26,62.29,9500.0,44.2271,44.2484,44.2058,44.2271,9500.0
2010-07-28 13:30:00,62.31,62.34,62.25,62.34,19700.0,44.2413,44.2626,44.1987,44.2626,19700.0
2010-07-28 13:35:00,62.34,62.38,62.34,62.38,15400.0,44.2626,44.291,44.2626,44.291,15400.0
2010-07-28 13:40:00,62.38,62.42,62.36,62.4,23000.0,44.291,44.3194,44.2768,44.3052,23000.0
2010-07-28 13:45:00,62.4,62.42,62.37,62.41,12000.0,44.3052,44.3194,44.2839,44.3123,12000.0
2010-07-28 13:50:00,62.42,62.52,62.41,62.51,6600.0,44.3194,44.3904,44.3123,44.3833,6600.0
2010-07-28 13:55:00,62.51,62.51,62.45,62.47,7900.0,44.3833,44.3833,44.3407,44.3549,7900.0
2010-07-28 14:00:00,62.48,62.48,62.34,62.36,17500.0,44.362,44.362,44.2626,44.2768,17500.0
2010-07-28 14:05:00,62.37,62.49,62.37,62.48,12300.0,44.2839,44.3691,44.2839,44.362,12300.0
2010-07-28 14:10:00,62.46,62.47,62.33,62.35,14900.0,44.3478,44.3549,44.2555,44.2697,14900.0
2010-07-28 14:15:00,62.35,62.35,62.13,62.14,22900.0,44.2697,44.2697,44.1135,44.1206,22900.0
2010-07-28 14:20:00,62.15,62.22,62.11,62.18,27400.0,44.1277,44.1774,44.0993,44.149,27400.0
2010-07-28 14:25:00,62.19,62.3,62.13,62.26,25600.0,44.1561,44.2342,44.1135,44.2058,25600.0
2010-07-28 14:30:00,62.28,62.33,62.26,62.28,25400.0,44.22,44.2555,44.2058,44.22,25400.0
2010-07-28 14:35:00,62.28,62.34,62.17,62.17,10700.0,44.22,44.2626,44.1419,44.1419,10700.0
2010-07-28 14:40:00,62.17,62.18,62.04,62.05,16600.0,44.1419,44.149,44.0496,44.0567,16600.0
2010-07-28 14:45:00,62.05,62.07,61.93,61.96,17200.0,44.0567,44.0709,43.9715,43.9928,17200.0
2010-07-28 14:50:00,61.98,62.07,61.97,62.06,14700.0,44.007,44.0709,43.9999,44.0638,14700.0
2010-07-28 14:55:00,62.08,62.09,61.99,62.02,12900.0,44.078,44.0851,44.0141,44.0354,12900.0
2010-07-28 15:00:00,62.03,62.04,61.86,61.89,26100.0,44.0425,44.0496,43.9218,43.9431,26100.0
2010-07-28 15:05:00,61.89,61.93,61.84,61.85,26700.0,43.9431,43.9715,43.9076,43.9147,26700.0
2010-07-28 15:10:00,61.86,61.89,61.78,61.87,34000.0,43.9218,43.9431,43.865,43.9289,34000.0
2010-07-28 15:15:00,61.85,61.9,61.79,61.86,20800.0,43.9147,43.9502,43.8721,43.9218,20800.0
2010-07-28 15:20:00,61.88,61.97,61.83,61.94,19300.0,43.936,43.9999,43.9005,43.9786,19300.0
2010-07-28 15:25:00,61.97,61.98,61.91,61.94,18500.0,43.9999,44.007,43.9573,43.9786,18500.0
2010-07-28 15:30:00,61.94,62.02,61.93,61.95,39400.0,43.9786,44.0354,43.9715,43.9857,39400.0
2010-07-28 15:35:00,61.96,62.0,61.88,61.88,17500.0,43.9928,44.0212,43.936,43.936,17500.0
2010-07-28 15:40:00,61.89,61.99,61.86,61.98,39500.0,43.9431,44.0141,43.9218,44.007,39500.0
2010-07-28 15:45:00,61.99,62.01,61.92,61.97,28900.0,44.0141,44.0283,43.9644,43.9999,28900.0
2010-07-28 15:50:00,61.97,61.99,61.79,61.83,51400.0,43.9999,44.0141,43.8721,43.9005,51400.0
2010-07-28 15:55:00,61.84,61.84,61.74,61.81,102800.0,43.9076,43.9076,43.8366,43.8863,102800.0
2010-07-29 09:30:00,62.3,62.59,62.14,62.59,38800.0,44.2342,44.4401,44.1206,44.4401,38800.0
2010-07-29 09:35:00,62.6,62.65,62.4,62.46,9900.0,44.4472,44.4827,44.3052,44.3478,9900.0
2010-07-29 09:40:00,62.45,62.55,62.37,62.55,7100.0,44.3407,44.4117,44.2839,44.4117,7100.0
2010-07-29 09:45:00,62.53,62.69,62.51,62.61,16600.0,44.3975,44.5111,44.3833,44.4543,16600.0
2010-07-29 09:50:00,62.59,62.65,62.41,62.44,15600.0,44.4401,44.4827,44.3123,44.3336,15600.0
2010-07-29 09:55:00,62.43,62.5,62.41,62.44,7900.0,44.3265,44.3762,44.3123,44.3336,7900.0
2010-07-29 10:00:00,62.47,62.48,62.28,62.32,12400.0,44.3549,44.362,44.22,44.2484,12400.0
2010-07-29 10:05:00,62.31,62.37,62.17,62.27,41000.0,44.2413,44.2839,44.1419,44.2129,41000.0
2010-07-29 10:10:00,62.27,62.35,62.27,62.29,15000.0,44.2129,44.2697,44.2129,44.2271,15000.0
2010-07-29 10:15:00,62.3,62.45,62.3,62.4,14800.0,44.2342,44.3407,44.2342,44.3052,14800.0
2010-07-29 10:20:00,62.41,62.41,62.23,62.25,22200.0,44.3123,44.3123,44.1845,44.1987,22200.0
2010-07-29 10:25:00,62.25,62.25,62.05,62.19,18500.0,44.1987,44.1987,44.0567,44.1561,18500.0
2010-07-29 10:30:00,62.2,62.33,62.18,62.3,75600.0,44.1632,44.2555,44.149,44.2342,75600.0
2010-07-29 10:35:00,62.3,62.35,62.23,62.23,26000.0,44.2342,44.2697,44.1845,44.1845,26000.0
2010-07-29 10:40:00,62.25,62.29,62.18,62.25,22300.0,44.1987,44.2271,44.149,44.1987,22300.0
2010-07-29 10:45:00,62.25,62.29,62.2,62.27,50700.0,44.1987,44.2271,44.1632,44.2129,50700.0
2010-07-29 10:50:00,62.3,62.36,62.26,62.31,10500.0,44.2342,44.2768,44.2058,44.2413,10500.0
2010-07-29 10:55:00,62.32,62.54,62.32,62.39,55700.0,44.2484,44.4046,44.2484,44.2981,55700.0
2010-07-29 11:00:00,62.4,62.4,62.17,62.31,21600.0,44.3052,44.3052,44.1419,44.2413,21600.0
2010-07-29 11:05:00,62.28,62.28,62.14,62.2,14300.0,44.22,44.22,44.1206,44.1632,14300.0
2010-07-29 11:10:00,62.19,62.22,62.06,62.06,12700.0,44.1561,44.1774,44.0638,44.0638,12700.0
2010-07-29 11:15:00,62.04,62.13,61.84,61.85,21100.0,44.0496,44.1135,43.9076,43.9147,21100.0
2010-07-29 11:20:00,61.84,61.85,61.71,61.77,31700.0,43.9076,43.9147,43.8153,43.8579,31700.0
2010-07-29 11:25:00,61.77,61.77,61.54,61.57,21500.0,43.8579,43.8579,43.6946,43.7159,21500.0
2010-07-29 11:30:00,61.56,61.66,61.44,61.58,47600.0,43.7088,43.7798,43.6236,43.723,47600.0
2010-07-29 11:35:00,61.57,61.57,61.4,61.51,25800.0,43.7159,43.7159,43.5952,43.6733,25800.0
2010-07-29 11:40:00,61.51,61.51,61.43,61.45,6200.0,43.6733,43.6733,43.6165,43.6307,6200.0
2010-07-29 11:45:00,61.44,61.5,61.4,61.47,27800.0,43.6236,43.6662,43.5952,43.6449,27800.0
2010-07-29 11:50:00,61.48,61.53,61.35,61.35,8600.0,43.652,43.6875,43.5597,43.5597,8600.0
2010-07-29 11:55:00,61.36,61.42,61.27,61.31,17000.0,43.5668,43.6094,43.5029,43.5313,17000.0
2010-07-29 12:00:00,61.3,61.3,61.11,61.17,23000.0,43.5242,43.5242,43.3893,43.4319,23000.0
2010-07-29 12:05:00,61.17,61.22,61.03,61.2,13200.0,43.4319,43.4674,43.3325,43.4532,13200.0
2010-07-29 12:10:00,61.2,61.27,61.13,61.27,12600.0,43.4532,43.5029,43.4035,43.5029,12600.0
2010-07-29 12:15:00,61.26,61.37,61.24,61.36,5500.0,43.4958,43.5739,43.4816,43.5668,5500.0
2010-07-29 12:20:00,61.35,61.38,61.25,61.28,19000.0,43.5597,43.581,43.4887,43.51,19000.0
2010-07-29 12:25:00,61.25,61.4,61.23,61.38,19100.0,43.4887,43.5952,43.4745,43.581,19100.0
2010-07-29 12:30:00,61.37,61.39,61.28,61.37,10600.0,43.5739,43.5881,43.51,43.5739,10600.0
2010-07-29 12:35:00,61.36,61.39,61.3,61.34,25300.0,43.5668,43.5881,43.5242,43.5526,25300.0
2010-07-29 12:40:00,61.34,61.39,61.3,61.37,5900.0,43.5526,43.5881,43.5242,43.5739,5900.0
2010-07-29 12:45:00,61.35,61.37,61.23,61.25,7500.0,43.5597,43.5739,43.4745,43.4887,7500.0
2010-07-29 12:50:00,61.27,61.4,61.19,61.35,11000.0,43.5029,43.5952,43.4461,43.5597,11000.0
2010-07-29 12:55:00,61.36,61.4,61.32,61.38,7500.0,43.5668,43.5952,43.5384,43.581,7500.0
2010-07-29 13:00:00,61.38,61.48,61.32,61.46,16200.0,43.581,43.652,43.5384,43.6378,16200.0
2010-07-29 13:05:00,61.44,61.51,61.44,61.51,13500.0,43.6236,43.6733,43.6236,43.6733,13500.0
2010-07-29 13:10:00,61.53,61.7,61.5,61.68,18000.0,43.6875,43.8082,43.6662,43.794,18000.0
2010-07-29 13:15:00,61.65,61.65,61.57,61.58,8400.0,43.7727,43.7727,43.7159,43.723,8400.0
2010-07-29 13:20:00,61.6,61.63,61.52,61.53,5100.0,43.7372,43.7585,43.6804,43.6875,5100.0
2010-07-29 13:25:00,61.53,61.65,61.51,61.65,9400.0,43.6875,43.7727,43.6733,43.7727,9400.0
2010-07-29 13:30:00,61.65,61.77,61.64,61.7,16500.0,43.7727,43.8579,43.7656,43.8082,16500.0
2010-07-29 13:35:00,61.7,61.84,61.67,61.81,15100.0,43.8082,43.9076,43.7869,43.8863,15100.0
2010-07-29 13:40:00,61.82,61.88,61.79,61.85,11000.0,43.8934,43.936,43.8721,43.9147,11000.0
2010-07-29 13:45:00,61.88,61.95,61.83,61.87,11300.0,43.936,43.9857,43.9005,43.9289,11300.0
2010-07-29 13:50:00,61.89,61.9,61.79,61.8,11800.0,43.9431,43.9502,43.8721,43.8792,11800.0
2010-07-29 13:55:00,61.86,61.87,61.82,61.85,5600.0,43.9218,43.9289,43.8934,43.9147,5600.0
2010-07-29 14:00:00,61.85,61.92,61.77,61.77,14900.0,43.9147,43.9644,43.8579,43.8579,14900.0
2010-07-29 14:05:00,61.77,61.83,61.72,61.79,11500.0,43.8579,43.9005,43.8224,43.8721,11500.0
2010-07-29 14:10:00,61.78,61.83,61.74,61.77,14700.0,43.865,43.9005,43.8366,43.8579,14700.0
2010-07-29 14:15:00,61.77,61.86,61.73,61.86,12000.0,43.8579,43.9218,43.8295,43.9218,12000.0
2010-07-29 14:20:00,61.87,61.98,61.86,61.9,15900.0,43.9289,44.007,43.9218,43.9502,15900.0
2010-07-29 14:25:00,61.9,61.99,61.85,61.94,11600.0,43.9502,44.0141,43.9147,43.9786,11600.0
2010-07-29 14:30:00,61.95,62.0,61.81,61.82,11900.0,43.9857,44.0212,43.8863,43.8934,11900.0
2010-07-29 14:35:00,61.82,62.06,61.82,61.99,17000.0,43.8934,44.0638,43.8934,44.0141,17000.0
2010-07-29 14:40:00,62.0,62.07,61.95,61.95,15300.0,44.0212,44.0709,43.9857,43.9857,15300.0
2010-07-29 14:45:00,61.96,62.1,61.96,62.1,14000.0,43.9928,44.0922,43.9928,44.0922,14000.0
2010-07-29 14:50:00,62.1,62.18,61.99,62.03,21000.0,44.0922,44.149,44.0141,44.0425,21000.0
2010-07-29 14:55:00,62.0,62.19,61.97,62.18,46000.0,44.0212,44.1561,43.9999,44.149,46000.0
2010-07-29 15:00:00,62.18,62.18,62.01,62.08,35700.0,44.149,44.149,44.0283,44.078,35700.0
2010-07-29 15:05:00,62.07,62.09,61.96,61.99,16400.0,44.0709,44.0851,43.9928,44.0141,16400.0
2010-07-29 15:10:00,62.0,62.14,62.0,62.12,22200.0,44.0212,44.1206,44.0212,44.1064,22200.0
2010-07-29 15:15:00,62.1,62.19,62.08,62.15,17300.0,44.0922,44.1561,44.078,44.1277,17300.0
2010-07-29 15:20:00,62.16,62.2,62.08,62.17,23000.0,44.1348,44.1632,44.078,44.1419,23000.0
2010-07-29 15:25:00,62.17,62.19,62.09,62.1,14900.0,44.1419,44.1561,44.0851,44.0922,14900.0
2010-07-29 15:30:00,62.1,62.13,61.93,62.01,28000.0,44.0922,44.1135,43.9715,44.0283,28000.0
2010-07-29 15:35:00,62.0,62.06,61.94,61.99,20100.0,44.0212,44.0638,43.9786,44.0141,20100.0
2010-07-29 15:40:00,61.98,62.02,61.89,62.01,29100.0,44.007,44.0354,43.9431,44.0283,29100.0
2010-07-29 15:45:00,61.98,61.98,61.81,61.84,41500.0,44.007,44.007,43.8863,43.9076,41500.0
2010-07-29 15:50:00,61.86,61.94,61.79,61.88,35200.0,43.9218,43.9786,43.8721,43.936,35200.0
2010-07-29 15:55:00,61.9,61.93,61.72,61.75,95000.0,43.9502,43.9715,43.8224,43.8437,95000.0
2010-07-30 09:30:00,60.99,61.37,60.85,60.86,46500.0,43.3041,43.5739,43.2047,43.2118,46500.0
2010-07-30 09:35:00,60.86,60.9,60.65,60.65,37200.0,43.2118,43.2402,43.0627,43.0627,37200.0
2010-07-30 09:40:00,60.72,61.02,60.58,60.94,19100.0,43.1124,43.3254,43.013,43.2686,19100.0
2010-07-30 09:45:00,60.9,61.16,60.85,61.01,18200.0,43.2402,43.4248,43.2047,43.3183,18200.0
2010-07-30 09:50:00,61.01,61.17,60.83,60.96,28100.0,43.3183,43.4319,43.1905,43.2828,28100.0
2010-07-30 09:55:00,61.06,61.16,61.02,61.09,14500.0,43.3538,43.4248,43.3254,43.3751,14500.0
2010-07-30 10:00:00,61.09,61.33,61.07,61.2,27700.0,43.3751,43.5455,43.3609,43.4532,27700.0
2010-07-30 10:05:00,61.21,61.31,61.16,61.28,45900.0,43.4603,43.5313,43.4248,43.51,45900.0
2010-07-30 10:10:00,61.28,61.38,61.24,61.37,22700.0,43.51,43.581,43.4816,43.5739,22700.0
2010-07-30 10:15:00,61.38,61.43,61.21,61.3,35900.0,43.581,43.6165,43.4603,43.5242,35900.0
2010-07-30 10:20:00,61.29,61.37,61.23,61.24,35400.0,43.5171,43.5739,43.4745,43.4816,35400.0
2010-07-30 10:25:00,61.24,61.27,61.17,61.24,49200.0,43.4816,43.5029,43.4319,43.4816,49200.0
2010-07-30 10:30:00,61.22,61.46,61.21,61.3,32800.0,43.4674,43.6378,43.4603,43.5242,32800.0
2010-07-30 10:35:00,61.33,61.42,61.24,61.26,38100.0,43.5455,43.6094,43.4816,43.4958,38100.0
2010-07-30 10:40:00,61.24,61.46,61.24,61.4,40700.0,43.4816,43.6378,43.4816,43.5952,40700.0
2010-07-30 10:45:00,61.43,61.52,61.42,61.48,34100.0,43.6165,43.6804,43.6094,43.652,34100.0
2010-07-30 10:50:00,61.48,61.5,61.32,61.33,22400.0,43.652,43.6662,43.5384,43.5455,22400.0
2010-07-30 10:55:00,61.34,61.48,61.33,61.43,28600.0,43.5526,43.652,43.5455,43.6165,28600.0
2010-07-30 11:00:00,61.42,61.44,61.34,61.38,36600.0,43.6094,43.6236,43.5526,43.581,36600.0
2010-07-30 11:05:00,61.38,61.44,61.3,61.31,36400.0,43.581,43.6236,43.5242,43.5313,36400.0
2010-07-30 11:10:00,61.31,61.36,61.26,61.31,25800.0,43.5313,43.5668,43.4958,43.5313,25800.0
2010-07-30 11:15:00,61.31,61.31,61.17,61.17,21200.0,43.5313,43.5313,43.4319,43.4319,21200.0
2010-07-30 11:20:00,61.17,61.17,60.95,60.98,29300.0,43.4319,43.4319,43.2757,43.297,29300.0
2010-07-30 11:25:00,60.97,61.06,60.95,61.0,26100.0,43.2899,43.3538,43.2757,43.3112,26100.0
2010-07-30 11:30:00,61.02,61.09,60.93,60.93,33700.0,43.3254,43.3751,43.2615,43.2615,33700.0
2010-07-30 11:35:00,60.95,60.98,60.8,60.87,46600.0,43.2757,43.297,43.1692,43.2189,46600.0
2010-07-30 11:40:00,60.88,60.88,60.79,60.83,31700.0,43.226,43.226,43.1621,43.1905,31700.0
2010-07-30 11:45:00,60.83,60.93,60.79,60.87,41700.0,43.1905,43.2615,43.1621,43.2189,41700.0
2010-07-30 11:50:00,60.87,61.01,60.87,60.93,26000.0,43.2189,43.3183,43.2189,43.2615,26000.0
2010-07-30 11:55:00,60.92,60.92,60.8,60.88,22100.0,43.2544,43.2544,43.1692,43.226,22100.0
2010-07-30 12:00:00,60.88,60.97,60.88,60.9,21100.0,43.226,43.2899,43.226,43.2402,21100.0
2010-07-30 12:05:00,60.92,61.04,60.92,61.04,22100.0,43.2544,43.3396,43.2544,43.3396,22100.0
2010-07-30 12:10:00,61.03,61.03,60.88,61.02,26700.0,43.3325,43.3325,43.226,43.3254,26700.0
2010-07-30 12:15:00,61.01,61.01,60.92,60.95,25400.0,43.3183,43.3183,43.2544,43.2757,25400.0
2010-07-30 12:20:00,60.95,61.04,60.94,61.01,15700.0,43.2757,43.3396,43.2686,43.3183,15700.0
2010-07-30 12:25:00,61.03,61.06,61.0,61.0,13300.0,43.3325,43.3538,43.3112,43.3112,13300.0
2010-07-30 12:30:00,61.0,61.04,60.95,60.99,21500.0,43.3112,43.3396,43.2757,43.3041,21500.0
2010-07-30 12:35:00,60.99,61.04,60.97,61.04,12700.0,43.3041,43.3396,43.2899,43.3396,12700.0
2010-07-30 12:40:00,61.05,61.1,61.05,61.09,12000.0,43.3467,43.3822,43.3467,43.3751,12000.0
2010-07-30 12:45:00,61.1,61.14,61.07,61.13,17100.0,43.3822,43.4106,43.3609,43.4035,17100.0
2010-07-30 12:50:00,61.13,61.19,61.12,61.19,20400.0,43.4035,43.4461,43.3964,43.4461,20400.0
2010-07-30 12:55:00,61.19,61.27,61.19,61.21,17800.0,43.4461,43.5029,43.4461,43.4603,17800.0
2010-07-30 13:00:00,61.2,61.26,61.2,61.23,13500.0,43.4532,43.4958,43.4532,43.4745,13500.0
2010-07-30 13:05:00,61.23,61.26,61.2,61.24,31200.0,43.4745,43.4958,43.4532,43.4816,31200.0
2010-07-30 13:10:00,61.24,61.24,61.13,61.17,29900.0,43.4816,43.4816,43.4035,43.4319,29900.0
2010-07-30 13:15:00,61.17,61.2,61.06,61.1,26500.0,43.4319,43.4532,43.3538,43.3822,26500.0
2010-07-30 13:20:00,61.09,61.1,61.03,61.07,33900.0,43.3751,43.3822,43.3325,43.3609,33900.0
2010-07-30 13:25:00,61.06,61.13,61.06,61.13,18300.0,43.3538,43.4035,43.3538,43.4035,18300.0
2010-07-30 13:30:00,61.12,61.12,61.06,61.08,21400.0,43.3964,43.3964,43.3538,43.368,21400.0
2010-07-30 13:35:00,61.07,61.08,61.01,61.02,30400.0,43.3609,43.368,43.3183,43.3254,30400.0
2010-07-30 13:40:00,61.01,61.07,61.01,61.02,17400.0,43.3183,43.3609,43.3183,43.3254,17400.0
2010-07-30 13:45:00,61.02,61.09,61.0,61.08,36600.0,43.3254,43.3751,43.3112,43.368,36600.0
2010-07-30 13:50:00,61.08,61.11,61.06,61.06,18400.0,43.368,43.3893,43.3538,43.3538,18400.0
2010-07-30 13:55:00,61.05,61.05,60.85,60.86,43400.0,43.3467,43.3467,43.2047,43.2118,43400.0
2010-07-30 14:00:00,60.85,60.98,60.85,60.88,52900.0,43.2047,43.297,43.2047,43.226,52900.0
2010-07-30 14:05:00,60.88,60.95,60.87,60.91,29300.0,43.226,43.2757,43.2189,43.2473,29300.0
2010-07-30 14:10:00,60.92,60.98,60.91,60.94,31800.0,43.2544,43.297,43.2473,43.2686,31800.0
2010-07-30 14:15:00,60.94,61.06,60.94,61.02,26600.0,43.2686,43.3538,43.2686,43.3254,26600.0
2010-07-30 14:20:00,61.01,61.08,60.99,61.04,23800.0,43.3183,43.368,43.3041,43.3396,23800.0
2010-07-30 14:25:00,61.05,61.12,61.01,61.05,34000.0,43.3467,43.3964,43.3183,43.3467,34000.0
2010-07-30 14:30:00,61.05,61.1,61.0,61.04,21000.0,43.3467,43.3822,43.3112,43.3396,21000.0
2010-07-30 14:35:00,61.03,61.04,60.91,60.91,24600.0,43.3325,43.3396,43.2473,43.2473,24600.0
2010-07-30 14:40:00,60.92,61.01,60.91,60.95,40700.0,43.2544,43.3183,43.2473,43.2757,40700.0
2010-07-30 14:45:00,60.96,60.98,60.91,60.94,21000.0,43.2828,43.297,43.2473,43.2686,21000.0
2010-07-30 14:50:00,60.93,60.94,60.84,60.84,67000.0,43.2615,43.2686,43.1976,43.1976,67000.0
2010-07-30 14:55:00,60.84,60.85,60.72,60.78,49000.0,43.1976,43.2047,43.1124,43.155,49000.0
2010-07-30 15:00:00,60.77,60.78,60.7,60.73,73600.0,43.1479,43.155,43.0982,43.1195,73600.0
2010-07-30 15:05:00,60.74,60.81,60.69,60.81,38300.0,43.1266,43.1763,43.0911,43.1763,38300.0
2010-07-30 15:10:00,60.81,60.95,60.81,60.92,37200.0,43.1763,43.2757,43.1763,43.2544,37200.0
2010-07-30 15:15:00,60.94,61.08,60.94,61.07,31700.0,43.2686,43.368,43.2686,43.3609,31700.0
2010-07-30 15:20:00,61.08,61.3,61.07,61.24,40500.0,43.368,43.5242,43.3609,43.4816,40500.0
2010-07-30 15:25:00,61.25,61.31,61.19,61.26,37000.0,43.4887,43.5313,43.4461,43.4958,37000.0
2010-07-30 15:30:00,61.26,61.32,61.17,61.25,51500.0,43.4958,43.5384,43.4319,43.4887,51500.0
2010-07-30 15:35:00,61.25,61.29,61.19,61.26,61300.0,43.4887,43.5171,43.4461,43.4958,61300.0
2010-07-30 15:40:00,61.24,61.41,61.24,61.37,82100.0,43.4816,43.6023,43.4816,43.5739,82100.0
2010-07-30 15:45:00,61.37,61.5,61.32,61.35,71600.0,43.5739,43.6662,43.5384,43.5597,71600.0
2010-07-30 15:50:00,61.35,61.43,61.34,61.39,60600.0,43.5597,43.6165,43.5526,43.5881,60600.0
2010-07-30 15:55:00,61.39,61.44,61.22,61.22,102500.0,43.5881,43.6236,43.4674,43.4674,102500.0
2010-08-02 09:30:00,62.06,62.38,62.01,62.14,63300.0,44.0638,44.291,44.0283,44.1206,63300.0
2010-08-02 09:35:00,62.15,62.15,62.0,62.08,21700.0,44.1277,44.1277,44.0212,44.078,21700.0
2010-08-02 09:40:00,62.07,62.1,61.89,62.1,16600.0,44.0709,44.0922,43.9431,44.0922,16600.0
2010-08-02 09:45:00,62.09,62.09,61.95,62.04,16400.0,44.0851,44.0851,43.9857,44.0496,16400.0
2010-08-02 09:50:00,62.05,62.1,61.92,61.95,10300.0,44.0567,44.0922,43.9644,43.9857,10300.0
2010-08-02 09:55:00,61.94,61.95,61.75,61.76,12800.0,43.9786,43.9857,43.8437,43.8508,12800.0
2010-08-02 10:00:00,61.74,62.09,61.74,61.97,44600.0,43.8366,44.0851,43.8366,43.9999,44600.0
2010-08-02 10:05:00,62.01,62.04,61.81,61.85,28600.0,44.0283,44.0496,43.8863,43.9147,28600.0
2010-08-02 10:10:00,61.85,62.15,61.82,62.15,23900.0,43.9147,44.1277,43.8934,44.1277,23900.0
2010-08-02 10:15:00,62.14,62.25,62.1,62.17,27500.0,44.1206,44.1987,44.0922,44.1419,27500.0
2010-08-02 10:20:00,62.19,62.26,62.16,62.16,18300.0,44.1561,44.2058,44.1348,44.1348,18300.0
2010-08-02 10:25:00,62.17,62.24,62.11,62.23,25300.0,44.1419,44.1916,44.0993,44.1845,25300.0
2010-08-02 10:30:00,62.22,62.29,62.18,62.28,19100.0,44.1774,44.2271,44.149,44.22,19100.0
2010-08-02 10:35:00,62.28,62.33,62.25,62.29,19700.0,44.22,44.2555,44.1987,44.2271,19700.0
2010-08-02 10:40:00,62.28,62.37,62.22,62.37,25500.0,44.22,44.2839,44.1774,44.2839,25500.0
2010-08-02 10:45:00,62.36,62.42,62.35,62.42,37300.0,44.2768,44.3194,44.2697,44.3194,37300.0
2010-08-02 10:50:00,62.42,62.58,62.41,62.57,59900.0,44.3194,44.433,44.3123,44.4259,59900.0
2010-08-02 10:55:00,62.57,62.68,62.56,62.67,56900.0,44.4259,44.504,44.4188,44.4969,56900.0
2010-08-02 11:00:00,62.67,62.72,62.65,62.72,50000.0,44.4969,44.5324,44.4827,44.5324,50000.0
2010-08-02 11:05:00,62.72,62.74,62.61,62.68,26200.0,44.5324,44.5466,44.4543,44.504,26200.0
2010-08-02 11:10:00,62.68,62.68,62.6,62.62,20100.0,44.504,44.504,44.4472,44.4614,20100.0
2010-08-02 11:15:00,62.61,62.7,62.61,62.68,26500.0,44.4543,44.5182,44.4543,44.504,26500.0
2010-08-02 11:20:00,62.69,62.8,62.68,62.78,48100.0,44.5111,44.5892,44.504,44.575,48100.0
2010-08-02 11:25:00,62.8,62.91,62.8,62.89,19900.0,44.5892,44.6674,44.5892,44.6532,19900.0
2010-08-02 11:30:00,62.89,63.0,62.88,62.97,37700.0,44.6532,44.7313,44.6461,44.71,37700.0
2010-08-02 11:35:00,62.97,63.0,62.92,62.99,13900.0,44.71,44.7313,44.6745,44.7242,13900.0
2010-08-02 11:40:00,62.99,63.02,62.97,62.97,13300.0,44.7242,44.7455,44.71,44.71,13300.0
2010-08-02 11:45:00,62.98,63.06,62.98,63.01,14200.0,44.7171,44.7739,44.7171,44.7384,14200.0
2010-08-02 11:50:00,63.01,63.09,63.01,63.04,18600.0,44.7384,44.7952,44.7384,44.7597,18600.0
2010-08-02 11:55:00,63.03,63.15,63.02,63.13,21900.0,44.7526,44.8378,44.7455,44.8236,21900.0
2010-08-02 12:00:00,63.1,63.1,62.99,62.99,11000.0,44.8023,44.8023,44.7242,44.7242,11000.0
2010-08-02 12:05:00,62.99,63.03,62.97,63.01,16100.0,44.7242,44.7526,44.71,44.7384,16100.0
2010-08-02 12:10:00,63.0,63.03,62.92,62.94,30300.0,44.7313,44.7526,44.6745,44.6887,30300.0
2010-08-02 12:15:00,62.93,63.02,62.82,62.84,60500.0,44.6816,44.7455,44.6034,44.6176,60500.0
2010-08-02 12:20:00,62.83,62.85,62.78,62.78,6300.0,44.6105,44.6248,44.575,44.575,6300.0
2010-08-02 12:25:00,62.77,62.78,62.7,62.72,4600.0,44.5679,44.575,44.5182,44.5324,4600.0
2010-08-02 12:30:00,62.71,62.75,62.69,62.72,9200.0,44.5253,44.5537,44.5111,44.5324,9200.0
2010-08-02 12:35:00,62.72,62.74,62.69,62.72,6100.0,44.5324,44.5466,44.5111,44.5324,6100.0
2010-08-02 12:40:00,62.72,62.74,62.69,62.74,7800.0,44.5324,44.5466,44.5111,44.5466,7800.0
2010-08-02 12:45:00,62.74,62.74,62.66,62.68,9400.0,44.5466,44.5466,44.4898,44.504,9400.0
2010-08-02 12:50:00,62.68,62.79,62.68,62.76,9300.0,44.504,44.5821,44.504,44.5608,9300.0
2010-08-02 12:55:00,62.77,62.86,62.77,62.81,6500.0,44.5679,44.6319,44.5679,44.5963,6500.0
2010-08-02 13:00:00,62.81,62.86,62.8,62.86,5600.0,44.5963,44.6319,44.5892,44.6319,5600.0
2010-08-02 13:05:00,62.86,62.87,62.84,62.84,3400.0,44.6319,44.639,44.6176,44.6176,3400.0
2010-08-02 13:10:00,62.84,62.91,62.83,62.89,12400.0,44.6176,44.6674,44.6105,44.6532,12400.0
2010-08-02 13:15:00,62.89,62.93,62.87,62.89,5800.0,44.6532,44.6816,44.639,44.6532,5800.0
2010-08-02 13:20:00,62.89,62.92,62.87,62.9,7000.0,44.6532,44.6745,44.639,44.6603,7000.0
2010-08-02 13:25:00,62.87,62.89,62.85,62.87,4000.0,44.639,44.6532,44.6248,44.639,4000.0
2010-08-02 13:30:00,62.86,62.86,62.75,62.8,15200.0,44.6319,44.6319,44.5537,44.5892,15200.0
2010-08-02 13:35:00,62.81,62.87,62.76,62.87,15500.0,44.5963,44.639,44.5608,44.639,15500.0
2010-08-02 13:40:00,62.85,62.9,62.83,62.83,15500.0,44.6248,44.6603,44.6105,44.6105,15500.0
2010-08-02 13:45:00,62.84,62.85,62.77,62.79,26000.0,44.6176,44.6248,44.5679,44.5821,26000.0
2010-08-02 13:50:00,62.79,62.84,62.79,62.8,43600.0,44.5821,44.6176,44.5821,44.5892,43600.0
2010-08-02 13:55:00,62.81,62.81,62.78,62.78,8700.0,44.5963,44.5963,44.575,44.575,8700.0
2010-08-02 14:00:00,62.79,62.79,62.67,62.67,17900.0,44.5821,44.5821,44.4969,44.4969,17900.0
2010-08-02 14:05:00,62.67,62.68,62.64,62.68,11900.0,44.4969,44.504,44.4756,44.504,11900.0
2010-08-02 14:10:00,62.69,62.84,62.67,62.82,16500.0,44.5111,44.6176,44.4969,44.6034,16500.0
2010-08-02 14:15:00,62.82,62.82,62.71,62.73,18900.0,44.6034,44.6034,44.5253,44.5395,18900.0
2010-08-02 14:20:00,62.72,62.73,62.65,62.72,7300.0,44.5324,44.5395,44.4827,44.5324,7300.0
2010-08-02 14:25:00,62.73,62.74,62.67,62.67,6600.0,44.5395,44.5466,44.4969,44.4969,6600.0
2010-08-02 14:30:00,62.68,62.79,62.67,62.79,13900.0,44.504,44.5821,44.4969,44.5821,13900.0
2010-08-02 14:35:00,62.77,62.83,62.75,62.81,15900.0,44.5679,44.6105,44.5537,44.5963,15900.0
2010-08-02 14:40:00,62.81,62.84,62.76,62.8,20900.0,44.5963,44.6176,44.5608,44.5892,20900.0
2010-08-02 14:45:00,62.82,62.85,62.74,62.75,18900.0,44.6034,44.6248,44.5466,44.5537,18900.0
2010-08-02 14:50:00,62.75,62.82,62.74,62.81,15100.0,44.5537,44.6034,44.5466,44.5963,15100.0
2010-08-02 14:55:00,62.81,62.92,62.81,62.91,49700.0,44.5963,44.6745,44.5963,44.6674,49700.0
2010-08-02 15:00:00,62.91,62.94,62.84,62.84,50300.0,44.6674,44.6887,44.6176,44.6176,50300.0
2010-08-02 15:05:00,62.84,62.88,62.79,62.86,21600.0,44.6176,44.6461,44.5821,44.6319,21600.0
2010-08-02 15:10:00,62.86,62.88,62.82,62.85,20800.0,44.6319,44.6461,44.6034,44.6248,20800.0
2010-08-02 15:15:00,62.86,62.92,62.82,62.84,24600.0,44.6319,44.6745,44.6034,44.6176,24600.0
2010-08-02 15:20:00,62.85,62.89,62.83,62.86,20600.0,44.6248,44.6532,44.6105,44.6319,20600.0
2010-08-02 15:25:00,62.87,62.95,62.85,62.91,29900.0,44.639,44.6958,44.6248,44.6674,29900.0
2010-08-02 15:30:00,62.91,62.93,62.84,62.86,63600.0,44.6674,44.6816,44.6176,44.6319,63600.0
2010-08-02 15:35:00,62.87,62.95,62.8,62.81,33500.0,44.639,44.6958,44.5892,44.5963,33500.0
2010-08-02 15:40:00,62.81,62.9,62.75,62.89,32500.0,44.5963,44.6603,44.5537,44.6532,32500.0
2010-08-02 15:45:00,62.9,62.93,62.78,62.78,78700.0,44.6603,44.6816,44.575,44.575,78700.0
2010-08-02 15:50:00,62.78,62.91,62.75,62.91,55000.0,44.575,44.6674,44.5537,44.6674,55000.0
2010-08-02 15:55:00,62.91,62.92,62.85,62.89,129000.0,44.6674,44.6745,44.6248,44.6532,129000.0
2010-08-03 09:30:00,62.61,63.12,62.61,63.12,19100.0,44.4543,44.8165,44.4543,44.8165,19100.0
2010-08-03 09:35:00,63.06,63.2,62.93,63.2,23200.0,44.7739,44.8733,44.6816,44.8733,23200.0
2010-08-03 09:40:00,63.19,63.2,63.07,63.15,28300.0,44.8662,44.8733,44.781,44.8378,28300.0
2010-08-03 09:45:00,63.14,63.14,62.88,62.91,29700.0,44.8307,44.8307,44.6461,44.6674,29700.0
2010-08-03 09:50:00,62.91,62.93,62.82,62.85,17700.0,44.6674,44.6816,44.6034,44.6248,17700.0
2010-08-03 09:55:00,62.84,62.95,62.82,62.86,22200.0,44.6176,44.6958,44.6034,44.6319,22200.0
2010-08-03 10:00:00,62.85,62.85,62.66,62.74,22900.0,44.6248,44.6248,44.4898,44.5466,22900.0
2010-08-03 10:05:00,62.71,62.78,62.63,62.69,32700.0,44.5253,44.575,44.4685,44.5111,32700.0
2010-08-03 10:10:00,62.66,62.67,62.46,62.48,17500.0,44.4898,44.4969,44.3478,44.362,17500.0
2010-08-03 10:15:00,62.46,62.54,62.44,62.51,14700.0,44.3478,44.4046,44.3336,44.3833,14700.0
2010-08-03 10:20:00,62.5,62.67,62.49,62.59,18900.0,44.3762,44.4969,44.3691,44.4401,18900.0
2010-08-03 10:25:00,62.57,62.6,62.5,62.5,5700.0,44.4259,44.4472,44.3762,44.3762,5700.0
2010-08-03 10:30:00,62.48,62.66,62.46,62.65,13400.0,44.362,44.4898,44.3478,44.4827,13400.0
2010-08-03 10:35:00,62.66,62.69,62.54,62.68,19200.0,44.4898,44.5111,44.4046,44.504,19200.0
2010-08-03 10:40:00,62.67,62.77,62.6,62.72,16400.0,44.4969,44.5679,44.4472,44.5324,16400.0
2010-08-03 10:45:00,62.73,62.86,62.73,62.81,11300.0,44.5395,44.6319,44.5395,44.5963,11300.0
2010-08-03 10:50:00,62.8,62.81,62.68,62.68,7200.0,44.5892,44.5963,44.504,44.504,7200.0
2010-08-03 10:55:00,62.71,62.78,62.69,62.78,7800.0,44.5253,44.575,44.5111,44.575,7800.0
2010-08-03 11:00:00,62.81,62.81,62.74,62.79,11700.0,44.5963,44.5963,44.5466,44.5821,11700.0
2010-08-03 11:05:00,62.78,62.78,62.73,62.76,5300.0,44.575,44.575,44.5395,44.5608,5300.0
2010-08-03 11:10:00,62.75,62.78,62.71,62.76,11000.0,44.5537,44.575,44.5253,44.5608,11000.0
2010-08-03 11:15:00,62.76,62.85,62.76,62.82,17600.0,44.5608,44.6248,44.5608,44.6034,17600.0
2010-08-03 11:20:00,62.81,62.95,62.81,62.88,29000.0,44.5963,44.6958,44.5963,44.6461,29000.0
2010-08-03 11:25:00,62.87,62.87,62.8,62.85,7200.0,44.639,44.639,44.5892,44.6248,7200.0
2010-08-03 11:30:00,62.85,62.98,62.85,62.95,17000.0,44.6248,44.7171,44.6248,44.6958,17000.0
2010-08-03 11:35:00,62.95,63.04,62.95,63.01,12200.0,44.6958,44.7597,44.6958,44.7384,12200.0
2010-08-03 11:40:00,63.01,63.07,62.95,62.96,13000.0,44.7384,44.781,44.6958,44.7029,13000.0
2010-08-03 11:45:00,62.96,62.97,62.88,62.89,11300.0,44.7029,44.71,44.6461,44.6532,11300.0
2010-08-03 11:50:00,62.88,62.93,62.87,62.89,8900.0,44.6461,44.6816,44.639,44.6532,8900.0
2010-08-03 11:55:00,62.89,62.9,62.85,62.88,4200.0,44.6532,44.6603,44.6248,44.6461,4200.0
2010-08-03 12:00:00,62.87,62.87,62.81,62.83,13400.0,44.639,44.639,44.5963,44.6105,13400.0
2010-08-03 12:05:00,62.81,62.81,62.78,62.78,7000.0,44.5963,44.5963,44.575,44.575,7000.0
2010-08-03 12:10:00,62.78,62.78,62.71,62.77,10100.0,44.575,44.575,44.5253,44.5679,10100.0
2010-08-03 12:15:00,62.75,62.75,62.62,62.64,10800.0,44.5537,44.5537,44.4614,44.4756,10800.0
2010-08-03 12:20:00,62.65,62.72,62.65,62.69,5700.0,44.4827,44.5324,44.4827,44.5111,5700.0
2010-08-03 12:25:00,62.7,62.71,62.56,62.6,26200.0,44.5182,44.5253,44.4188,44.4472,26200.0
2010-08-03 12:30:00,62.59,62.72,62.56,62.68,26100.0,44.4401,44.5324,44.4188,44.504,26100.0
2010-08-03 12:35:00,62.68,62.76,62.68,62.74,8800.0,44.504,44.5608,44.504,44.5466,8800.0
2010-08-03 12:40:00,62.73,62.74,62.67,62.67,4800.0,44.5395,44.5466,44.4969,44.4969,4800.0
2010-08-03 12:45:00,62.67,62.72,62.64,62.66,10900.0,44.4969,44.5324,44.4756,44.4898,10900.0
2010-08-03 12:50:00,62.67,62.7,62.65,62.7,7500.0,44.4969,44.5182,44.4827,44.5182,7500.0
2010-08-03 12:55:00,62.69,62.74,62.62,62.62,12300.0,44.5111,44.5466,44.4614,44.4614,12300.0
2010-08-03 13:00:00,62.63,62.65,62.54,62.59,8200.0,44.4685,44.4827,44.4046,44.4401,8200.0
2010-08-03 13:05:00,62.6,62.6,62.49,62.54,8200.0,44.4472,44.4472,44.3691,44.4046,8200.0
2010-08-03 13:10:00,62.53,62.59,62.53,62.58,7600.0,44.3975,44.4401,44.3975,44.433,7600.0
2010-08-03 13:15:00,62.6,62.63,62.57,62.63,6200.0,44.4472,44.4685,44.4259,44.4685,6200.0
2010-08-03 13:20:00,62.62,62.64,62.59,62.6,5200.0,44.4614,44.4756,44.4401,44.4472,5200.0
2010-08-03 13:25:00,62.6,62.68,62.6,62.68,14500.0,44.4472,44.504,44.4472,44.504,14500.0
2010-08-03 13:30:00,62.67,62.82,62.66,62.82,17200.0,44.4969,44.6034,44.4898,44.6034,17200.0
2010-08-03 13:35:00,62.81,62.83,62.77,62.8,12100.0,44.5963,44.6105,44.5679,44.5892,12100.0
2010-08-03 13:40:00,62.79,62.83,62.79,62.8,8800.0,44.5821,44.6105,44.5821,44.5892,8800.0
2010-08-03 13:45:00,62.81,62.85,62.78,62.78,14900.0,44.5963,44.6248,44.575,44.575,14900.0
2010-08-03 13:50:00,62.76,62.83,62.72,62.83,14500.0,44.5608,44.6105,44.5324,44.6105,14500.0
2010-08-03 13:55:00,62.82,62.84,62.72,62.75,17800.0,44.6034,44.6176,44.5324,44.5537,17800.0
2010-08-03 14:00:00,62.74,62.77,62.69,62.73,5400.0,44.5466,44.5679,44.5111,44.5395,5400.0
2010-08-03 14:05:00,62.73,62.77,62.68,62.74,44700.0,44.5395,44.5679,44.504,44.5466,44700.0
2010-08-03 14:10:00,62.74,62.76,62.7,62.71,5000.0,44.5466,44.5608,44.5182,44.5253,5000.0
2010-08-03 14:15:00,62.7,62.85,62.7,62.85,35900.0,44.5182,44.6248,44.5182,44.6248,35900.0
2010-08-03 14:20:00,62.84,62.84,62.77,62.79,11100.0,44.6176,44.6176,44.5679,44.5821,11100.0
2010-08-03 14:25:00,62.81,62.83,62.76,62.81,5000.0,44.5963,44.6105,44.5608,44.5963,5000.0
2010-08-03 14:30:00,62.83,62.83,62.79,62.81,7200.0,44.6105,44.6105,44.5821,44.5963,7200.0
2010-08-03 14:35:00,62.81,62.85,62.77,62.83,24700.0,44.5963,44.6248,44.5679,44.6105,24700.0
2010-08-03 14:40:00,62.84,62.85,62.76,62.76,8600.0,44.6176,44.6248,44.5608,44.5608,8600.0
2010-08-03 14:45:00,62.77,62.81,62.73,62.74,9400.0,44.5679,44.5963,44.5395,44.5466,9400.0
2010-08-03 14:50:00,62.75,62.75,62.68,62.73,9000.0,44.5537,44.5537,44.504,44.5395,9000.0
2010-08-03 14:55:00,62.73,62.79,62.7,62.74,44400.0,44.5395,44.5821,44.5182,44.5466,44400.0
2010-08-03 15:00:00,62.75,62.75,62.67,62.7,16000.0,44.5537,44.5537,44.4969,44.5182,16000.0
2010-08-03 15:05:00,62.71,62.73,62.65,62.66,21000.0,44.5253,44.5395,44.4827,44.4898,21000.0
2010-08-03 15:10:00,62.66,62.78,62.66,62.72,23300.0,44.4898,44.575,44.4898,44.5324,23300.0
2010-08-03 15:15:00,62.71,62.73,62.64,62.66,20500.0,44.5253,44.5395,44.4756,44.4898,20500.0
2010-08-03 15:20:00,62.66,62.68,62.61,62.62,34100.0,44.4898,44.504,44.4543,44.4614,34100.0
2010-08-03 15:25:00,62.63,62.67,62.58,62.64,20400.0,44.4685,44.4969,44.433,44.4756,20400.0
2010-08-03 15:30:00,62.64,62.74,62.63,62.69,44200.0,44.4756,44.5466,44.4685,44.5111,44200.0
2010-08-03 15:35:00,62.68,62.7,62.64,62.66,36500.0,44.504,44.5182,44.4756,44.4898,36500.0
2010-08-03 15:40:00,62.67,62.7,62.6,62.67,51500.0,44.4969,44.5182,44.4472,44.4969,51500.0
2010-08-03 15:45:00,62.68,62.7,62.58,62.68,73700.0,44.504,44.5182,44.433,44.504,73700.0
2010-08-03 15:50:00,62.68,62.68,62.6,62.63,44000.0,44.504,44.504,44.4472,44.4685,44000.0
2010-08-03 15:55:00,62.63,62.68,62.58,62.67,65600.0,44.4685,44.504,44.433,44.4969,65600.0
2010-08-04 09:30:00,62.93,63.01,62.77,62.79,24300.0,44.6816,44.7384,44.5679,44.5821,24300.0
2010-08-04 09:35:00,62.78,62.95,62.78,62.8,13900.0,44.575,44.6958,44.575,44.5892,13900.0
2010-08-04 09:40:00,62.82,63.01,62.72,62.93,11100.0,44.6034,44.7384,44.5324,44.6816,11100.0
2010-08-04 09:45:00,62.96,63.0,62.89,63.0,12700.0,44.7029,44.7313,44.6532,44.7313,12700.0
2010-08-04 09:50:00,63.03,63.03,62.91,62.93,15100.0,44.7526,44.7526,44.6674,44.6816,15100.0
2010-08-04 09:55:00,62.97,63.03,62.9,63.0,8400.0,44.71,44.7526,44.6603,44.7313,8400.0
2010-08-04 10:00:00,63.04,63.28,63.04,63.15,18000.0,44.7597,44.9301,44.7597,44.8378,18000.0
2010-08-04 10:05:00,63.15,63.15,62.96,62.99,12300.0,44.8378,44.8378,44.7029,44.7242,12300.0
2010-08-04 10:10:00,63.01,63.06,62.94,62.97,15900.0,44.7384,44.7739,44.6887,44.71,15900.0
2010-08-04 10:15:00,62.98,63.05,62.78,62.79,17900.0,44.7171,44.7668,44.575,44.5821,17900.0
2010-08-04 10:20:00,62.81,62.87,62.79,62.87,35400.0,44.5963,44.639,44.5821,44.639,35400.0
2010-08-04 10:25:00,62.86,62.9,62.81,62.87,10700.0,44.6319,44.6603,44.5963,44.639,10700.0
2010-08-04 10:30:00,62.87,62.95,62.82,62.89,10600.0,44.639,44.6958,44.6034,44.6532,10600.0
2010-08-04 10:35:00,62.87,62.88,62.78,62.84,23500.0,44.639,44.6461,44.575,44.6176,23500.0
2010-08-04 10:40:00,62.82,62.91,62.8,62.86,9200.0,44.6034,44.6674,44.5892,44.6319,9200.0
2010-08-04 10:45:00,62.88,63.01,62.88,62.92,10800.0,44.6461,44.7384,44.6461,44.6745,10800.0
2010-08-04 10:50:00,62.92,63.03,62.9,62.94,15800.0,44.6745,44.7526,44.6603,44.6887,15800.0
2010-08-04 10:55:00,62.96,63.07,62.96,63.07,12100.0,44.7029,44.781,44.7029,44.781,12100.0
2010-08-04 11:00:00,63.07,63.12,62.96,63.05,12700.0,44.781,44.8165,44.7029,44.7668,12700.0
2010-08-04 11:05:00,63.05,63.17,63.05,63.08,9200.0,44.7668,44.852,44.7668,44.7881,9200.0
2010-08-04 11:10:00,63.08,63.14,63.08,63.13,16200.0,44.7881,44.8307,44.7881,44.8236,16200.0
2010-08-04 11:15:00,63.11,63.17,63.1,63.13,12300.0,44.8094,44.852,44.8023,44.8236,12300.0
2010-08-04 11:20:00,63.13,63.24,63.12,63.22,18500.0,44.8236,44.9017,44.8165,44.8875,18500.0
2010-08-04 11:25:00,63.21,63.25,63.18,63.2,15600.0,44.8804,44.9088,44.8591,44.8733,15600.0
2010-08-04 11:30:00,63.2,63.24,63.18,63.23,15500.0,44.8733,44.9017,44.8591,44.8946,15500.0
2010-08-04 11:35:00,63.23,63.3,63.18,63.18,13000.0,44.8946,44.9443,44.8591,44.8591,13000.0
2010-08-04 11:40:00,63.18,63.25,63.17,63.24,13300.0,44.8591,44.9088,44.852,44.9017,13300.0
2010-08-04 11:45:00,63.25,63.32,63.25,63.31,15900.0,44.9088,44.9585,44.9088,44.9514,15900.0
2010-08-04 11:50:00,63.31,63.39,63.29,63.33,11100.0,44.9514,45.0082,44.9372,44.9656,11100.0
2010-08-04 11:55:00,63.32,63.32,63.22,63.23,11400.0,44.9585,44.9585,44.8875,44.8946,11400.0
2010-08-04 12:00:00,63.24,63.27,63.18,63.19,12700.0,44.9017,44.923,44.8591,44.8662,12700.0
2010-08-04 12:05:00,63.2,63.24,63.18,63.22,13600.0,44.8733,44.9017,44.8591,44.8875,13600.0
2010-08-04 12:10:00,63.23,63.32,63.23,63.26,16400.0,44.8946,44.9585,44.8946,44.9159,16400.0
2010-08-04 12:15:00,63.27,63.29,63.25,63.27,6600.0,44.923,44.9372,44.9088,44.923,6600.0
2010-08-04 12:20:00,63.26,63.4,63.25,63.38,21300.0,44.9159,45.0153,44.9088,45.0011,21300.0
2010-08-04 12:25:00,63.38,63.38,63.3,63.32,4200.0,45.0011,45.0011,44.9443,44.9585,4200.0
2010-08-04 12:30:00,63.32,63.32,63.27,63.3,10200.0,44.9585,44.9585,44.923,44.9443,10200.0
2010-08-04 12:35:00,63.29,63.31,63.22,63.24,6600.0,44.9372,44.9514,44.8875,44.9017,6600.0
2010-08-04 12:40:00,63.24,63.24,63.18,63.23,9900.0,44.9017,44.9017,44.8591,44.8946,9900.0
2010-08-04 12:45:00,63.24,63.26,63.21,63.22,6400.0,44.9017,44.9159,44.8804,44.8875,6400.0
2010-08-04 12:50:00,63.21,63.25,63.17,63.25,8600.0,44.8804,44.9088,44.852,44.9088,8600.0
2010-08-04 12:55:00,63.25,63.28,63.22,63.27,7700.0,44.9088,44.9301,44.8875,44.923,7700.0
2010-08-04 13:00:00,63.27,63.44,63.27,63.3,121100.0,44.923,45.0437,44.923,44.9443,121100.0
2010-08-04 13:05:00,63.3,63.3,63.18,63.26,21200.0,44.9443,44.9443,44.8591,44.9159,21200.0
2010-08-04 13:10:00,63.24,63.27,63.19,63.27,14100.0,44.9017,44.923,44.8662,44.923,14100.0
2010-08-04 13:15:00,63.27,63.3,63.24,63.27,9700.0,44.923,44.9443,44.9017,44.923,9700.0
2010-08-04 13:20:00,63.25,63.32,63.19,63.19,12300.0,44.9088,44.9585,44.8662,44.8662,12300.0
2010-08-04 13:25:00,63.21,63.3,63.21,63.3,12400.0,44.8804,44.9443,44.8804,44.9443,12400.0
2010-08-04 13:30:00,63.29,63.3,63.24,63.3,12800.0,44.9372,44.9443,44.9017,44.9443,12800.0
2010-08-04 13:35:00,63.3,63.38,63.27,63.34,19700.0,44.9443,45.0011,44.923,44.9727,19700.0
2010-08-04 13:40:00,63.35,63.36,63.27,63.31,14100.0,44.9798,44.9869,44.923,44.9514,14100.0
2010-08-04 13:45:00,63.31,63.32,63.25,63.3,12100.0,44.9514,44.9585,44.9088,44.9443,12100.0
2010-08-04 13:50:00,63.27,63.3,63.25,63.25,8000.0,44.923,44.9443,44.9088,44.9088,8000.0
2010-08-04 13:55:00,63.25,63.31,63.18,63.31,16500.0,44.9088,44.9514,44.8591,44.9514,16500.0
2010-08-04 14:00:00,63.32,63.4,63.22,63.36,31700.0,44.9585,45.0153,44.8875,44.9869,31700.0
2010-08-04 14:05:00,63.35,63.41,63.33,63.35,10600.0,44.9798,45.0224,44.9656,44.9798,10600.0
2010-08-04 14:10:00,63.34,63.4,63.32,63.34,10000.0,44.9727,45.0153,44.9585,44.9727,10000.0
2010-08-04 14:15:00,63.35,63.39,63.32,63.33,9200.0,44.9798,45.0082,44.9585,44.9656,9200.0
2010-08-04 14:20:00,63.34,63.34,63.29,63.33,10400.0,44.9727,44.9727,44.9372,44.9656,10400.0
2010-08-04 14:25:00,63.32,63.37,63.27,63.34,14200.0,44.9585,44.994,44.923,44.9727,14200.0
2010-08-04 14:30:00,63.34,63.38,63.31,63.33,17200.0,44.9727,45.0011,44.9514,44.9656,17200.0
2010-08-04 14:35:00,63.3,63.4,63.3,63.35,15800.0,44.9443,45.0153,44.9443,44.9798,15800.0
2010-08-04 14:40:00,63.34,63.42,63.32,63.38,20800.0,44.9727,45.0295,44.9585,45.0011,20800.0
2010-08-04 14:45:00,63.38,63.38,63.3,63.3,27300.0,45.0011,45.0011,44.9443,44.9443,27300.0
2010-08-04 14:50:00,63.3,63.37,63.28,63.34,21300.0,44.9443,44.994,44.9301,44.9727,21300.0
2010-08-04 14:55:00,63.34,63.36,63.29,63.31,16700.0,44.9727,44.9869,44.9372,44.9514,16700.0
2010-08-04 15:00:00,63.31,63.33,63.21,63.23,28800.0,44.9514,44.9656,44.8804,44.8946,28800.0
2010-08-04 15:05:00,63.23,63.26,63.19,63.22,30400.0,44.8946,44.9159,44.8662,44.8875,30400.0
2010-08-04 15:10:00,63.23,63.26,63.19,63.22,18700.0,44.8946,44.9159,44.8662,44.8875,18700.0
2010-08-04 15:15:00,63.22,63.32,63.2,63.26,29600.0,44.8875,44.9585,44.8733,44.9159,29600.0
2010-08-04 15:20:00,63.26,63.37,63.24,63.32,24000.0,44.9159,44.994,44.9017,44.9585,24000.0
2010-08-04 15:25:00,63.33,63.42,63.32,63.39,23400.0,44.9656,45.0295,44.9585,45.0082,23400.0
2010-08-04 15:30:00,63.39,63.46,63.37,63.45,25300.0,45.0082,45.0579,44.994,45.0508,25300.0
2010-08-04 15:35:00,63.44,63.46,63.37,63.43,20600.0,45.0437,45.0579,44.994,45.0366,20600.0
2010-08-04 15:40:00,63.44,63.46,63.39,63.42,24400.0,45.0437,45.0579,45.0082,45.0295,24400.0
2010-08-04 15:45:00,63.43,63.45,63.37,63.4,32100.0,45.0366,45.0508,44.994,45.0153,32100.0
2010-08-04 15:50:00,63.41,63.43,63.29,63.36,34600.0,45.0224,45.0366,44.9372,44.9869,34600.0
2010-08-04 15:55:00,63.36,63.41,63.34,63.35,74000.0,44.9869,45.0224,44.9727,44.9798,74000.0
2010-08-05 09:30:00,63.07,63.14,62.89,63.03,19600.0,44.781,44.8307,44.6532,44.7526,19600.0
2010-08-05 09:35:00,63.04,63.25,63.04,63.16,13600.0,44.7597,44.9088,44.7597,44.8449,13600.0
2010-08-05 09:40:00,63.19,63.33,63.15,63.24,29200.0,44.8662,44.9656,44.8378,44.9017,29200.0
2010-08-05 09:45:00,63.25,63.29,63.16,63.24,40400.0,44.9088,44.9372,44.8449,44.9017,40400.0
2010-08-05 09:50:00,63.24,63.28,63.21,63.22,23800.0,44.9017,44.9301,44.8804,44.8875,23800.0
2010-08-05 09:55:00,63.26,63.29,63.2,63.24,11500.0,44.9159,44.9372,44.8733,44.9017,11500.0
2010-08-05 10:00:00,63.22,63.4,63.2,63.36,18400.0,44.8875,45.0153,44.8733,44.9869,18400.0
2010-08-05 10:05:00,63.39,63.41,63.24,63.25,18100.0,45.0082,45.0224,44.9017,44.9088,18100.0
2010-08-05 10:10:00,63.27,63.4,63.24,63.36,12300.0,44.923,45.0153,44.9017,44.9869,12300.0
2010-08-05 10:15:00,63.36,63.42,63.29,63.3,16300.0,44.9869,45.0295,44.9372,44.9443,16300.0
2010-08-05 10:20:00,63.3,63.37,63.27,63.34,26500.0,44.9443,44.994,44.923,44.9727,26500.0
2010-08-05 10:25:00,63.35,63.48,63.33,63.48,17600.0,44.9798,45.0721,44.9656,45.0721,17600.0
2010-08-05 10:30:00,63.49,63.53,63.43,63.5,28300.0,45.0792,45.1076,45.0366,45.0863,28300.0
2010-08-05 10:35:00,63.5,63.57,63.43,63.55,21100.0,45.0863,45.136,45.0366,45.1218,21100.0
2010-08-05 10:40:00,63.55,63.6,63.53,63.54,25000.0,45.1218,45.1573,45.1076,45.1147,25000.0
2010-08-05 10:45:00,63.52,63.54,63.48,63.53,13300.0,45.1005,45.1147,45.0721,45.1076,13300.0
2010-08-05 10:50:00,63.52,63.57,63.5,63.54,14700.0,45.1005,45.136,45.0863,45.1147,14700.0
2010-08-05 10:55:00,63.56,63.56,63.34,63.39,35900.0,45.1289,45.1289,44.9727,45.0082,35900.0
2010-08-05 11:00:00,63.39,63.39,63.29,63.31,18100.0,45.0082,45.0082,44.9372,44.9514,18100.0
2010-08-05 11:05:00,63.31,63.32,63.21,63.29,15800.0,44.9514,44.9585,44.8804,44.9372,15800.0
2010-08-05 11:10:00,63.3,63.39,63.28,63.38,14000.0,44.9443,45.0082,44.9301,45.0011,14000.0
2010-08-05 11:15:00,63.38,63.45,63.37,63.44,13300.0,45.0011,45.0508,44.994,45.0437,13300.0
2010-08-05 11:20:00,63.45,63.5,63.44,63.49,17700.0,45.0508,45.0863,45.0437,45.0792,17700.0
2010-08-05 11:25:00,63.49,63.51,63.46,63.51,10500.0,45.0792,45.0934,45.0579,45.0934,10500.0
2010-08-05 11:30:00,63.51,63.55,63.47,63.47,22300.0,45.0934,45.1218,45.065,45.065,22300.0
2010-08-05 11:35:00,63.49,63.49,63.38,63.41,14000.0,45.0792,45.0792,45.0011,45.0224,14000.0
2010-08-05 11:40:00,63.41,63.56,63.41,63.54,19600.0,45.0224,45.1289,45.0224,45.1147,19600.0
2010-08-05 11:45:00,63.54,63.55,63.52,63.53,7900.0,45.1147,45.1218,45.1005,45.1076,7900.0
2010-08-05 11:50:00,63.53,63.62,63.52,63.62,13500.0,45.1076,45.1715,45.1005,45.1715,13500.0
2010-08-05 11:55:00,63.61,63.61,63.57,63.6,14200.0,45.1644,45.1644,45.136,45.1573,14200.0
2010-08-05 12:00:00,63.6,63.65,63.58,63.63,21000.0,45.1573,45.1928,45.1431,45.1786,21000.0
2010-08-05 12:05:00,63.63,63.71,63.63,63.68,16000.0,45.1786,45.2354,45.1786,45.2141,16000.0
2010-08-05 12:10:00,63.68,63.73,63.67,63.7,10300.0,45.2141,45.2496,45.207,45.2283,10300.0
2010-08-05 12:15:00,63.71,63.75,63.66,63.66,13600.0,45.2354,45.2638,45.1999,45.1999,13600.0
2010-08-05 12:20:00,63.68,63.68,63.62,63.65,18300.0,45.2141,45.2141,45.1715,45.1928,18300.0
2010-08-05 12:25:00,63.64,63.7,63.64,63.66,10200.0,45.1857,45.2283,45.1857,45.1999,10200.0
2010-08-05 12:30:00,63.66,63.68,63.6,63.63,13100.0,45.1999,45.2141,45.1573,45.1786,13100.0
2010-08-05 12:35:00,63.62,63.69,63.61,63.67,17200.0,45.1715,45.2212,45.1644,45.207,17200.0
2010-08-05 12:40:00,63.67,63.68,63.58,63.58,10500.0,45.207,45.2141,45.1431,45.1431,10500.0
2010-08-05 12:45:00,63.58,63.67,63.57,63.61,74800.0,45.1431,45.207,45.136,45.1644,74800.0
2010-08-05 12:50:00,63.61,63.62,63.56,63.56,8300.0,45.1644,45.1715,45.1289,45.1289,8300.0
2010-08-05 12:55:00,63.56,63.58,63.49,63.49,17000.0,45.1289,45.1431,45.0792,45.0792,17000.0
2010-08-05 13:00:00,63.5,63.52,63.47,63.48,11800.0,45.0863,45.1005,45.065,45.0721,11800.0
2010-08-05 13:05:00,63.48,63.48,63.43,63.44,7800.0,45.0721,45.0721,45.0366,45.0437,7800.0
2010-08-05 13:10:00,63.44,63.44,63.37,63.39,11900.0,45.0437,45.0437,44.994,45.0082,11900.0
2010-08-05 13:15:00,63.38,63.4,63.36,63.39,8000.0,45.0011,45.0153,44.9869,45.0082,8000.0
2010-08-05 13:20:00,63.39,63.45,63.37,63.45,11800.0,45.0082,45.0508,44.994,45.0508,11800.0
2010-08-05 13:25:00,63.45,63.5,63.43,63.49,25300.0,45.0508,45.0863,45.0366,45.0792,25300.0
2010-08-05 13:30:00,63.5,63.52,63.47,63.52,11100.0,45.0863,45.1005,45.065,45.1005,11100.0
2010-08-05 13:35:00,63.53,63.6,63.52,63.56,11100.0,45.1076,45.1573,45.1005,45.1289,11100.0
2010-08-05 13:40:00,63.55,63.58,63.52,63.55,11300.0,45.1218,45.1431,45.1005,45.1218,11300.0
2010-08-05 13:45:00,63.55,63.63,63.55,63.61,12900.0,45.1218,45.1786,45.1218,45.1644,12900.0
2010-08-05 13:50:00,63.6,63.68,63.6,63.66,10700.0,45.1573,45.2141,45.1573,45.1999,10700.0
2010-08-05 13:55:00,63.64,63.75,63.64,63.68,15600.0,45.1857,45.2638,45.1857,45.2141,15600.0
2010-08-05 14:00:00,63.68,63.7,63.61,63.63,13800.0,45.2141,45.2283,45.1644,45.1786,13800.0
2010-08-05 14:05:00,63.64,63.68,63.62,63.63,11500.0,45.1857,45.2141,45.1715,45.1786,11500.0
2010-08-05 14:10:00,63.65,63.67,63.63,63.65,8700.0,45.1928,45.207,45.1786,45.1928,8700.0
2010-08-05 14:15:00,63.65,63.74,63.65,63.68,18100.0,45.1928,45.2567,45.1928,45.2141,18100.0
2010-08-05 14:20:00,63.67,63.73,63.66,63.68,10700.0,45.207,45.2496,45.1999,45.2141,10700.0
2010-08-05 14:25:00,63.67,63.74,63.67,63.69,14300.0,45.207,45.2567,45.207,45.2212,14300.0
2010-08-05 14:30:00,63.68,63.68,63.6,63.6,13000.0,45.2141,45.2141,45.1573,45.1573,13000.0
2010-08-05 14:35:00,63.62,63.65,63.6,63.61,17900.0,45.1715,45.1928,45.1573,45.1644,17900.0
2010-08-05 14:40:00,63.6,63.68,63.6,63.65,10500.0,45.1573,45.2141,45.1573,45.1928,10500.0
2010-08-05 14:45:00,63.63,63.68,63.63,63.65,8300.0,45.1786,45.2141,45.1786,45.1928,8300.0
2010-08-05 14:50:00,63.65,63.66,63.61,63.64,11700.0,45.1928,45.1999,45.1644,45.1857,11700.0
2010-08-05 14:55:00,63.65,63.67,63.61,63.65,15100.0,45.1928,45.207,45.1644,45.1928,15100.0
2010-08-05 15:00:00,63.66,63.76,63.63,63.74,17200.0,45.1999,45.2709,45.1786,45.2567,17200.0
2010-08-05 15:05:00,63.73,63.76,63.69,63.72,13700.0,45.2496,45.2709,45.2212,45.2425,13700.0
2010-08-05 15:10:00,63.72,63.76,63.72,63.72,17500.0,45.2425,45.2709,45.2425,45.2425,17500.0
2010-08-05 15:15:00,63.72,63.73,63.69,63.72,17500.0,45.2425,45.2496,45.2212,45.2425,17500.0
2010-08-05 15:20:00,63.72,63.79,63.71,63.76,26400.0,45.2425,45.2922,45.2354,45.2709,26400.0
2010-08-05 15:25:00,63.76,63.76,63.68,63.69,26700.0,45.2709,45.2709,45.2141,45.2212,26700.0
2010-08-05 15:30:00,63.69,63.74,63.66,63.67,32600.0,45.2212,45.2567,45.1999,45.207,32600.0
2010-08-05 15:35:00,63.67,63.73,63.66,63.71,29800.0,45.207,45.2496,45.1999,45.2354,29800.0
2010-08-05 15:40:00,63.72,63.72,63.66,63.69,27100.0,45.2425,45.2425,45.1999,45.2212,27100.0
2010-08-05 15:45:00,63.69,63.72,63.61,63.63,36900.0,45.2212,45.2425,45.1644,45.1786,36900.0
2010-08-05 15:50:00,63.63,63.67,63.57,63.66,51300.0,45.1786,45.207,45.136,45.1999,51300.0
2010-08-05 15:55:00,63.66,63.76,63.66,63.74,99200.0,45.1999,45.2709,45.1999,45.2567,99200.0
2010-08-06 09:30:00,63.28,63.69,63.16,63.68,30700.0,44.9301,45.2212,44.8449,45.2141,30700.0
2010-08-06 09:35:00,63.7,63.97,63.63,63.78,54400.0,45.2283,45.42,45.1786,45.2851,54400.0
2010-08-06 09:40:00,63.83,64.02,63.8,63.84,34100.0,45.3206,45.4555,45.2993,45.3277,34100.0
2010-08-06 09:45:00,63.85,63.94,63.69,63.69,14100.0,45.3348,45.3987,45.2212,45.2212,14100.0
2010-08-06 09:50:00,63.71,63.83,63.62,63.71,29600.0,45.2354,45.3206,45.1715,45.2354,29600.0
2010-08-06 09:55:00,63.69,63.82,63.65,63.77,22000.0,45.2212,45.3135,45.1928,45.278,22000.0
2010-08-06 10:00:00,63.78,63.84,63.62,63.67,34300.0,45.2851,45.3277,45.1715,45.207,34300.0
2010-08-06 10:05:00,63.68,63.75,63.6,63.71,30800.0,45.2141,45.2638,45.1573,45.2354,30800.0
2010-08-06 10:10:00,63.69,63.78,63.62,63.76,35000.0,45.2212,45.2851,45.1715,45.2709,35000.0
2010-08-06 10:15:00,63.76,63.85,63.7,63.74,23800.0,45.2709,45.3348,45.2283,45.2567,23800.0
2010-08-06 10:20:00,63.74,63.8,63.67,63.77,30500.0,45.2567,45.2993,45.207,45.278,30500.0
2010-08-06 10:25:00,63.77,63.82,63.69,63.78,19600.0,45.278,45.3135,45.2212,45.2851,19600.0
2010-08-06 10:30:00,63.78,63.84,63.74,63.77,25500.0,45.2851,45.3277,45.2567,45.278,25500.0
2010-08-06 10:35:00,63.78,63.8,63.66,63.75,36900.0,45.2851,45.2993,45.1999,45.2638,36900.0
2010-08-06 10:40:00,63.74,63.75,63.47,63.58,93000.0,45.2567,45.2638,45.065,45.1431,93000.0
2010-08-06 10:45:00,63.57,63.57,63.4,63.42,95400.0,45.136,45.136,45.0153,45.0295,95400.0
2010-08-06 10:50:00,63.42,63.45,63.23,63.32,34900.0,45.0295,45.0508,44.8946,44.9585,34900.0
2010-08-06 10:55:00,63.31,63.42,63.26,63.39,61800.0,44.9514,45.0295,44.9159,45.0082,61800.0
2010-08-06 11:00:00,63.38,63.44,63.31,63.39,63600.0,45.0011,45.0437,44.9514,45.0082,63600.0
2010-08-06 11:05:00,63.39,63.43,63.32,63.34,43600.0,45.0082,45.0366,44.9585,44.9727,43600.0
2010-08-06 11:10:00,63.33,63.39,63.29,63.29,64800.0,44.9656,45.0082,44.9372,44.9372,64800.0
2010-08-06 11:15:00,63.3,63.3,63.22,63.25,54900.0,44.9443,44.9443,44.8875,44.9088,54900.0
2010-08-06 11:20:00,63.25,63.33,63.22,63.23,84600.0,44.9088,44.9656,44.8875,44.8946,84600.0
2010-08-06 11:25:00,63.24,63.38,63.18,63.37,36800.0,44.9017,45.0011,44.8591,44.994,36800.0
2010-08-06 11:30:00,63.37,63.45,63.3,63.43,45700.0,44.994,45.0508,44.9443,45.0366,45700.0
2010-08-06 11:35:00,63.43,63.56,63.43,63.53,19200.0,45.0366,45.1289,45.0366,45.1076,19200.0
2010-08-06 11:40:00,63.53,63.57,63.46,63.55,24100.0,45.1076,45.136,45.0579,45.1218,24100.0
2010-08-06 11:45:00,63.56,63.57,63.4,63.4,20400.0,45.1289,45.136,45.0153,45.0153,20400.0
2010-08-06 11:50:00,63.4,63.53,63.38,63.53,29100.0,45.0153,45.1076,45.0011,45.1076,29100.0
2010-08-06 11:55:00,63.53,63.53,63.45,63.48,26900.0,45.1076,45.1076,45.0508,45.0721,26900.0
2010-08-06 12:00:00,63.46,63.49,63.33,63.34,14400.0,45.0579,45.0792,44.9656,44.9727,14400.0
2010-08-06 12:05:00,63.34,63.36,63.26,63.26,16400.0,44.9727,44.9869,44.9159,44.9159,16400.0
2010-08-06 12:10:00,63.25,63.25,63.12,63.13,13700.0,44.9088,44.9088,44.8165,44.8236,13700.0
2010-08-06 12:15:00,63.12,63.16,63.1,63.15,12600.0,44.8165,44.8449,44.8023,44.8378,12600.0
2010-08-06 12:20:00,63.13,63.16,63.1,63.12,12400.0,44.8236,44.8449,44.8023,44.8165,12400.0
2010-08-06 12:25:00,63.13,63.14,63.1,63.13,21600.0,44.8236,44.8307,44.8023,44.8236,21600.0
2010-08-06 12:30:00,63.12,63.12,63.08,63.12,15500.0,44.8165,44.8165,44.7881,44.8165,15500.0
2010-08-06 12:35:00,63.13,63.14,63.1,63.13,6300.0,44.8236,44.8307,44.8023,44.8236,6300.0
2010-08-06 12:40:00,63.14,63.17,63.06,63.06,30900.0,44.8307,44.852,44.7739,44.7739,30900.0
2010-08-06 12:45:00,63.09,63.11,63.04,63.06,7500.0,44.7952,44.8094,44.7597,44.7739,7500.0
2010-08-06 12:50:00,63.05,63.1,63.04,63.07,10400.0,44.7668,44.8023,44.7597,44.781,10400.0
2010-08-06 12:55:00,63.07,63.07,62.97,63.0,11600.0,44.781,44.781,44.71,44.7313,11600.0
2010-08-06 13:00:00,63.0,63.12,62.99,63.09,13300.0,44.7313,44.8165,44.7242,44.7952,13300.0
2010-08-06 13:05:00,63.1,63.14,63.02,63.02,13500.0,44.8023,44.8307,44.7455,44.7455,13500.0
2010-08-06 13:10:00,63.03,63.06,63.0,63.04,24600.0,44.7526,44.7739,44.7313,44.7597,24600.0
2010-08-06 13:15:00,63.05,63.11,63.03,63.06,31400.0,44.7668,44.8094,44.7526,44.7739,31400.0
2010-08-06 13:20:00,63.07,63.13,63.02,63.12,56400.0,44.781,44.8236,44.7455,44.8165,56400.0
2010-08-06 13:25:00,63.13,63.2,63.09,63.2,21400.0,44.8236,44.8733,44.7952,44.8733,21400.0
2010-08-06 13:30:00,63.21,63.24,63.16,63.18,5800.0,44.8804,44.9017,44.8449,44.8591,5800.0
2010-08-06 13:35:00,63.17,63.26,63.15,63.19,13700.0,44.852,44.9159,44.8378,44.8662,13700.0
2010-08-06 13:40:00,63.18,63.21,63.15,63.19,6000.0,44.8591,44.8804,44.8378,44.8662,6000.0
2010-08-06 13:45:00,63.21,63.33,63.21,63.29,15800.0,44.8804,44.9656,44.8804,44.9372,15800.0
2010-08-06 13:50:00,63.28,63.29,63.23,63.24,6500.0,44.9301,44.9372,44.8946,44.9017,6500.0
2010-08-06 13:55:00,63.24,63.28,63.24,63.25,4700.0,44.9017,44.9301,44.9017,44.9088,4700.0
2010-08-06 14:00:00,63.26,63.27,63.19,63.26,18000.0,44.9159,44.923,44.8662,44.9159,18000.0
2010-08-06 14:05:00,63.26,63.3,63.21,63.24,14200.0,44.9159,44.9443,44.8804,44.9017,14200.0
2010-08-06 14:10:00,63.24,63.26,63.15,63.2,22400.0,44.9017,44.9159,44.8378,44.8733,22400.0
2010-08-06 14:15:00,63.18,63.22,63.11,63.2,11400.0,44.8591,44.8875,44.8094,44.8733,11400.0
2010-08-06 14:20:00,63.19,63.21,63.15,63.19,19800.0,44.8662,44.8804,44.8378,44.8662,19800.0
2010-08-06 14:25:00,63.21,63.31,63.2,63.31,18200.0,44.8804,44.9514,44.8733,44.9514,18200.0
2010-08-06 14:30:00,63.29,63.32,63.22,63.24,14500.0,44.9372,44.9585,44.8875,44.9017,14500.0
2010-08-06 14:35:00,63.23,63.24,63.18,63.2,7400.0,44.8946,44.9017,44.8591,44.8733,7400.0
2010-08-06 14:40:00,63.2,63.23,63.18,63.23,10500.0,44.8733,44.8946,44.8591,44.8946,10500.0
2010-08-06 14:45:00,63.23,63.41,63.22,63.37,30600.0,44.8946,45.0224,44.8875,44.994,30600.0
2010-08-06 14:50:00,63.38,63.57,63.38,63.53,30200.0,45.0011,45.136,45.0011,45.1076,30200.0
2010-08-06 14:55:00,63.54,63.65,63.54,63.58,16600.0,45.1147,45.1928,45.1147,45.1431,16600.0
2010-08-06 15:00:00,63.59,63.69,63.52,63.52,24400.0,45.1502,45.2212,45.1005,45.1005,24400.0
2010-08-06 15:05:00,63.53,63.62,63.52,63.6,9500.0,45.1076,45.1715,45.1005,45.1573,9500.0
2010-08-06 15:10:00,63.61,63.66,63.5,63.55,22800.0,45.1644,45.1999,45.0863,45.1218,22800.0
2010-08-06 15:15:00,63.56,63.66,63.52,63.66,8700.0,45.1289,45.1999,45.1005,45.1999,8700.0
2010-08-06 15:20:00,63.67,63.73,63.62,63.71,16700.0,45.207,45.2496,45.1715,45.2354,16700.0
2010-08-06 15:25:00,63.72,63.82,63.68,63.73,21100.0,45.2425,45.3135,45.2141,45.2496,21100.0
2010-08-06 15:30:00,63.72,63.73,63.59,63.65,27100.0,45.2425,45.2496,45.1502,45.1928,27100.0
2010-08-06 15:35:00,63.64,63.69,63.62,63.65,33200.0,45.1857,45.2212,45.1715,45.1928,33200.0
2010-08-06 15:40:00,63.66,63.77,63.61,63.71,36100.0,45.1999,45.278,45.1644,45.2354,36100.0
2010-08-06 15:45:00,63.71,63.82,63.63,63.81,48800.0,45.2354,45.3135,45.1786,45.3064,48800.0
2010-08-06 15:50:00,63.82,63.83,63.64,63.71,55700.0,45.3135,45.3206,45.1857,45.2354,55700.0
2010-08-06 15:55:00,63.71,63.82,63.71,63.79,75000.0,45.2354,45.3135,45.2354,45.2922,75000.0
2010-08-09 09:30:00,64.05,64.37,64.05,64.29,26100.0,45.4768,45.704,45.4768,45.6472,26100.0
2010-08-09 09:35:00,64.23,64.26,64.1,64.14,18800.0,45.6046,45.6259,45.5123,45.5407,18800.0
2010-08-09 09:40:00,64.09,64.13,63.93,64.0,22300.0,45.5052,45.5336,45.3916,45.4413,22300.0
2010-08-09 09:45:00,64.02,64.09,63.96,64.02,10200.0,45.4555,45.5052,45.4129,45.4555,10200.0
2010-08-09 09:50:00,64.01,64.02,63.96,63.98,5500.0,45.4484,45.4555,45.4129,45.4271,5500.0
2010-08-09 09:55:00,63.98,64.02,63.93,63.95,7400.0,45.4271,45.4555,45.3916,45.4058,7400.0
2010-08-09 10:00:00,63.94,64.01,63.9,63.9,13000.0,45.3987,45.4484,45.3703,45.3703,13000.0
2010-08-09 10:05:00,63.92,63.97,63.89,63.96,5300.0,45.3845,45.42,45.3632,45.4129,5300.0
2010-08-09 10:10:00,63.97,64.07,63.96,63.99,15100.0,45.42,45.491,45.4129,45.4342,15100.0
2010-08-09 10:15:00,63.99,64.06,63.99,63.99,7700.0,45.4342,45.4839,45.4342,45.4342,7700.0
2010-08-09 10:20:00,63.98,64.07,63.94,64.04,16600.0,45.4271,45.491,45.3987,45.4697,16600.0
2010-08-09 10:25:00,64.03,64.03,63.87,63.94,9200.0,45.4626,45.4626,45.349,45.3987,9200.0
2010-08-09 10:30:00,63.92,63.98,63.92,63.94,10200.0,45.3845,45.4271,45.3845,45.3987,10200.0
2010-08-09 10:35:00,63.97,64.0,63.94,63.99,16400.0,45.42,45.4413,45.3987,45.4342,16400.0
2010-08-09 10:40:00,64.0,64.07,64.0,64.03,17200.0,45.4413,45.491,45.4413,45.4626,17200.0
2010-08-09 10:45:00,64.01,64.03,63.99,63.99,6900.0,45.4484,45.4626,45.4342,45.4342,6900.0
2010-08-09 10:50:00,63.98,63.99,63.93,63.96,7700.0,45.4271,45.4342,45.3916,45.4129,7700.0
2010-08-09 10:55:00,63.96,64.1,63.91,64.1,21600.0,45.4129,45.5123,45.3774,45.5123,21600.0
2010-08-09 11:00:00,64.1,64.12,64.07,64.08,6200.0,45.5123,45.5265,45.491,45.4981,6200.0
2010-08-09 11:05:00,64.09,64.12,64.08,64.1,21500.0,45.5052,45.5265,45.4981,45.5123,21500.0
2010-08-09 11:10:00,64.11,64.15,64.09,64.13,20800.0,45.5194,45.5478,45.5052,45.5336,20800.0
2010-08-09 11:15:00,64.13,64.13,64.09,64.13,28400.0,45.5336,45.5336,45.5052,45.5336,28400.0
2010-08-09 11:20:00,64.12,64.16,64.09,64.13,25000.0,45.5265,45.5549,45.5052,45.5336,25000.0
2010-08-09 11:25:00,64.11,64.11,64.08,64.1,10800.0,45.5194,45.5194,45.4981,45.5123,10800.0
2010-08-09 11:30:00,64.1,64.15,64.1,64.13,12100.0,45.5123,45.5478,45.5123,45.5336,12100.0
2010-08-09 11:35:00,64.13,64.21,64.12,64.2,18000.0,45.5336,45.5904,45.5265,45.5833,18000.0
2010-08-09 11:40:00,64.2,64.2,64.15,64.17,12000.0,45.5833,45.5833,45.5478,45.562,12000.0
2010-08-09 11:45:00,64.19,64.2,64.16,64.16,11900.0,45.5762,45.5833,45.5549,45.5549,11900.0
2010-08-09 11:50:00,64.17,64.18,64.14,64.18,15500.0,45.562,45.5691,45.5407,45.5691,15500.0
2010-08-09 11:55:00,64.18,64.18,64.15,64.16,5400.0,45.5691,45.5691,45.5478,45.5549,5400.0
2010-08-09 12:00:00,64.15,64.18,64.12,64.18,8200.0,45.5478,45.5691,45.5265,45.5691,8200.0
2010-08-09 12:05:00,64.19,64.19,64.15,64.17,6200.0,45.5762,45.5762,45.5478,45.562,6200.0
2010-08-09 12:10:00,64.17,64.22,64.17,64.19,8400.0,45.562,45.5975,45.562,45.5762,8400.0
2010-08-09 12:15:00,64.19,64.22,64.19,64.2,6000.0,45.5762,45.5975,45.5762,45.5833,6000.0
2010-08-09 12:20:00,64.2,64.2,64.16,64.17,7100.0,45.5833,45.5833,45.5549,45.562,7100.0
2010-08-09 12:25:00,64.16,64.16,64.13,64.14,11400.0,45.5549,45.5549,45.5336,45.5407,11400.0
2010-08-09 12:30:00,64.12,64.17,64.1,64.12,14000.0,45.5265,45.562,45.5123,45.5265,14000.0
2010-08-09 12:35:00,64.1,64.13,64.09,64.11,4100.0,45.5123,45.5336,45.5052,45.5194,4100.0
2010-08-09 12:40:00,64.09,64.14,64.09,64.14,8400.0,45.5052,45.5407,45.5052,45.5407,8400.0
2010-08-09 12:45:00,64.14,64.15,64.12,64.12,5300.0,45.5407,45.5478,45.5265,45.5265,5300.0
2010-08-09 12:50:00,64.13,64.15,64.11,64.13,5500.0,45.5336,45.5478,45.5194,45.5336,5500.0
2010-08-09 12:55:00,64.14,64.15,64.12,64.15,6000.0,45.5407,45.5478,45.5265,45.5478,6000.0
2010-08-09 13:00:00,64.15,64.2,64.14,64.17,18400.0,45.5478,45.5833,45.5407,45.562,18400.0
2010-08-09 13:05:00,64.16,64.22,64.11,64.21,17400.0,45.5549,45.5975,45.5194,45.5904,17400.0
2010-08-09 13:10:00,64.21,64.21,64.18,64.21,12600.0,45.5904,45.5904,45.5691,45.5904,12600.0
2010-08-09 13:15:00,64.21,64.24,64.2,64.24,14300.0,45.5904,45.6117,45.5833,45.6117,14300.0
2010-08-09 13:20:00,64.24,64.24,64.21,64.22,12000.0,45.6117,45.6117,45.5904,45.5975,12000.0
2010-08-09 13:25:00,64.23,64.24,64.21,64.23,8400.0,45.6046,45.6117,45.5904,45.6046,8400.0
2010-08-09 13:30:00,64.23,64.23,64.21,64.23,12100.0,45.6046,45.6046,45.5904,45.6046,12100.0
2010-08-09 13:35:00,64.23,64.24,64.22,64.22,6600.0,45.6046,45.6117,45.5975,45.5975,6600.0
2010-08-09 13:40:00,64.22,64.24,64.21,64.22,8800.0,45.5975,45.6117,45.5904,45.5975,8800.0
2010-08-09 13:45:00,64.24,64.27,64.21,64.23,18200.0,45.6117,45.633,45.5904,45.6046,18200.0
2010-08-09 13:50:00,64.23,64.28,64.22,64.28,9600.0,45.6046,45.6401,45.5975,45.6401,9600.0
2010-08-09 13:55:00,64.27,64.32,64.26,64.26,13500.0,45.633,45.6685,45.6259,45.6259,13500.0
2010-08-09 14:00:00,64.27,64.3,64.26,64.26,10000.0,45.633,45.6543,45.6259,45.6259,10000.0
2010-08-09 14:05:00,64.24,64.26,64.22,64.24,9600.0,45.6117,45.6259,45.5975,45.6117,9600.0
2010-08-09 14:10:00,64.24,64.24,64.17,64.19,8100.0,45.6117,45.6117,45.562,45.5762,8100.0
2010-08-09 14:15:00,64.18,64.19,64.16,64.19,9600.0,45.5691,45.5762,45.5549,45.5762,9600.0
2010-08-09 14:20:00,64.19,64.2,64.16,64.19,5300.0,45.5762,45.5833,45.5549,45.5762,5300.0
2010-08-09 14:25:00,64.18,64.2,64.17,64.18,9100.0,45.5691,45.5833,45.562,45.5691,9100.0
2010-08-09 14:30:00,64.17,64.27,64.17,64.25,22900.0,45.562,45.633,45.562,45.6188,22900.0
2010-08-09 14:35:00,64.25,64.27,64.22,64.27,14400.0,45.6188,45.633,45.5975,45.633,14400.0
2010-08-09 14:40:00,64.27,64.37,64.26,64.32,18900.0,45.633,45.704,45.6259,45.6685,18900.0
2010-08-09 14:45:00,64.32,64.4,64.32,64.38,16500.0,45.6685,45.7253,45.6685,45.7111,16500.0
2010-08-09 14:50:00,64.38,64.38,64.3,64.32,18200.0,45.7111,45.7111,45.6543,45.6685,18200.0
2010-08-09 14:55:00,64.32,64.32,64.29,64.32,14100.0,45.6685,45.6685,45.6472,45.6685,14100.0
2010-08-09 15:00:00,64.31,64.31,64.25,64.26,17600.0,45.6614,45.6614,45.6188,45.6259,17600.0
2010-08-09 15:05:00,64.26,64.27,64.19,64.22,11700.0,45.6259,45.633,45.5762,45.5975,11700.0
2010-08-09 15:10:00,64.23,64.23,64.17,64.18,17200.0,45.6046,45.6046,45.562,45.5691,17200.0
2010-08-09 15:15:00,64.2,64.22,64.16,64.16,10000.0,45.5833,45.5975,45.5549,45.5549,10000.0
2010-08-09 15:20:00,64.16,64.19,64.15,64.18,21900.0,45.5549,45.5762,45.5478,45.5691,21900.0
2010-08-09 15:25:00,64.17,64.22,64.15,64.22,10300.0,45.562,45.5975,45.5478,45.5975,10300.0
2010-08-09 15:30:00,64.21,64.26,64.16,64.18,20600.0,45.5904,45.6259,45.5549,45.5691,20600.0
2010-08-09 15:35:00,64.17,64.25,64.16,64.23,15000.0,45.562,45.6188,45.5549,45.6046,15000.0
2010-08-09 15:40:00,64.24,64.35,64.23,64.32,28000.0,45.6117,45.6898,45.6046,45.6685,28000.0
2010-08-09 15:45:00,64.31,64.36,64.29,64.3,25800.0,45.6614,45.6969,45.6472,45.6543,25800.0
2010-08-09 15:50:00,64.31,64.33,64.24,64.3,26300.0,45.6614,45.6756,45.6117,45.6543,26300.0
2010-08-09 15:55:00,64.31,64.32,64.25,64.29,70500.0,45.6614,45.6685,45.6188,45.6472,70500.0
2010-08-10 09:30:00,63.63,63.63,63.31,63.37,43600.0,45.1786,45.1786,44.9514,44.994,43600.0
2010-08-10 09:35:00,63.4,63.44,63.29,63.33,14300.0,45.0153,45.0437,44.9372,44.9656,14300.0
2010-08-10 09:40:00,63.32,63.39,63.15,63.3,27800.0,44.9585,45.0082,44.8378,44.9443,27800.0
2010-08-10 09:45:00,63.28,63.36,63.13,63.34,32100.0,44.9301,44.9869,44.8236,44.9727,32100.0
2010-08-10 09:50:00,63.33,63.34,63.09,63.17,15700.0,44.9656,44.9727,44.7952,44.852,15700.0
2010-08-10 09:55:00,63.16,63.4,63.15,63.4,9600.0,44.8449,45.0153,44.8378,45.0153,9600.0
2010-08-10 10:00:00,63.39,63.42,63.32,63.35,19300.0,45.0082,45.0295,44.9585,44.9798,19300.0
2010-08-10 10:05:00,63.34,63.35,63.27,63.34,16500.0,44.9727,44.9798,44.923,44.9727,16500.0
2010-08-10 10:10:00,63.32,63.41,63.31,63.34,21500.0,44.9585,45.0224,44.9514,44.9727,21500.0
2010-08-10 10:15:00,63.35,63.36,63.23,63.33,28100.0,44.9798,44.9869,44.8946,44.9656,28100.0
2010-08-10 10:20:00,63.3,63.4,63.25,63.36,17900.0,44.9443,45.0153,44.9088,44.9869,17900.0
2010-08-10 10:25:00,63.36,63.5,63.35,63.47,25700.0,44.9869,45.0863,44.9798,45.065,25700.0
2010-08-10 10:30:00,63.47,63.49,63.37,63.4,28800.0,45.065,45.0792,44.994,45.0153,28800.0
2010-08-10 10:35:00,63.4,63.48,63.39,63.46,16900.0,45.0153,45.0721,45.0082,45.0579,16900.0
2010-08-10 10:40:00,63.45,63.52,63.43,63.49,18800.0,45.0508,45.1005,45.0366,45.0792,18800.0
2010-08-10 10:45:00,63.5,63.54,63.47,63.48,20400.0,45.0863,45.1147,45.065,45.0721,20400.0
2010-08-10 10:50:00,63.49,63.52,63.45,63.47,21500.0,45.0792,45.1005,45.0508,45.065,21500.0
2010-08-10 10:55:00,63.46,63.5,63.41,63.47,19800.0,45.0579,45.0863,45.0224,45.065,19800.0
2010-08-10 11:00:00,63.48,63.54,63.48,63.52,18300.0,45.0721,45.1147,45.0721,45.1005,18300.0
2010-08-10 11:05:00,63.52,63.55,63.52,63.52,9600.0,45.1005,45.1218,45.1005,45.1005,9600.0
2010-08-10 11:10:00,63.52,63.56,63.49,63.56,19700.0,45.1005,45.1289,45.0792,45.1289,19700.0
2010-08-10 11:15:00,63.56,63.58,63.53,63.54,17000.0,45.1289,45.1431,45.1076,45.1147,17000.0
2010-08-10 11:20:00,63.53,63.54,63.5,63.52,14800.0,45.1076,45.1147,45.0863,45.1005,14800.0
2010-08-10 11:25:00,63.53,63.55,63.46,63.52,35100.0,45.1076,45.1218,45.0579,45.1005,35100.0
2010-08-10 11:30:00,63.52,63.55,63.47,63.48,24100.0,45.1005,45.1218,45.065,45.0721,24100.0
2010-08-10 11:35:00,63.49,63.52,63.47,63.5,16900.0,45.0792,45.1005,45.065,45.0863,16900.0
2010-08-10 11:40:00,63.5,63.53,63.46,63.51,20800.0,45.0863,45.1076,45.0579,45.0934,20800.0
2010-08-10 11:45:00,63.52,63.53,63.46,63.5,14900.0,45.1005,45.1076,45.0579,45.0863,14900.0
2010-08-10 11:50:00,63.5,63.52,63.49,63.5,7800.0,45.0863,45.1005,45.0792,45.0863,7800.0
2010-08-10 11:55:00,63.49,63.52,63.49,63.5,16200.0,45.0792,45.1005,45.0792,45.0863,16200.0
2010-08-10 12:00:00,63.5,63.53,63.47,63.51,20500.0,45.0863,45.1076,45.065,45.0934,20500.0
2010-08-10 12:05:00,63.51,63.54,63.49,63.52,18900.0,45.0934,45.1147,45.0792,45.1005,18900.0
2010-08-10 12:10:00,63.52,63.55,63.51,63.53,9500.0,45.1005,45.1218,45.0934,45.1076,9500.0
2010-08-10 12:15:00,63.53,63.53,63.46,63.47,12500.0,45.1076,45.1076,45.0579,45.065,12500.0
2010-08-10 12:20:00,63.47,63.48,63.43,63.44,8900.0,45.065,45.0721,45.0366,45.0437,8900.0
2010-08-10 12:25:00,63.45,63.48,63.44,63.46,8000.0,45.0508,45.0721,45.0437,45.0579,8000.0
2010-08-10 12:30:00,63.48,63.48,63.42,63.44,18400.0,45.0721,45.0721,45.0295,45.0437,18400.0
2010-08-10 12:35:00,63.45,63.53,63.44,63.52,10400.0,45.0508,45.1076,45.0437,45.1005,10400.0
2010-08-10 12:40:00,63.53,63.6,63.48,63.6,27700.0,45.1076,45.1573,45.0721,45.1573,27700.0
2010-08-10 12:45:00,63.6,63.61,63.54,63.58,25000.0,45.1573,45.1644,45.1147,45.1431,25000.0
2010-08-10 12:50:00,63.58,63.59,63.53,63.54,12500.0,45.1431,45.1502,45.1076,45.1147,12500.0
2010-08-10 12:55:00,63.55,63.58,63.53,63.55,11400.0,45.1218,45.1431,45.1076,45.1218,11400.0
2010-08-10 13:00:00,63.55,63.56,63.52,63.54,12600.0,45.1218,45.1289,45.1005,45.1147,12600.0
2010-08-10 13:05:00,63.55,63.56,63.51,63.51,21600.0,45.1218,45.1289,45.0934,45.0934,21600.0
2010-08-10 13:10:00,63.52,63.56,63.51,63.55,32800.0,45.1005,45.1289,45.0934,45.1218,32800.0
2010-08-10 13:15:00,63.55,63.59,63.53,63.57,20100.0,45.1218,45.1502,45.1076,45.136,20100.0
2010-08-10 13:20:00,63.54,63.6,63.53,63.59,37300.0,45.1147,45.1573,45.1076,45.1502,37300.0
2010-08-10 13:25:00,63.59,63.6,63.54,63.55,22800.0,45.1502,45.1573,45.1147,45.1218,22800.0
2010-08-10 13:30:00,63.54,63.57,63.52,63.57,27900.0,45.1147,45.136,45.1005,45.136,27900.0
2010-08-10 13:35:00,63.56,63.63,63.56,63.63,17500.0,45.1289,45.1786,45.1289,45.1786,17500.0
2010-08-10 13:40:00,63.63,63.66,63.61,63.63,9000.0,45.1786,45.1999,45.1644,45.1786,9000.0
2010-08-10 13:45:00,63.62,63.66,63.54,63.58,15000.0,45.1715,45.1999,45.1147,45.1431,15000.0
2010-08-10 13:50:00,63.57,63.59,63.55,63.58,9500.0,45.136,45.1502,45.1218,45.1431,9500.0
2010-08-10 13:55:00,63.58,63.62,63.54,63.61,17400.0,45.1431,45.1715,45.1147,45.1644,17400.0
2010-08-10 14:00:00,63.61,63.67,63.61,63.67,18200.0,45.1644,45.207,45.1644,45.207,18200.0
2010-08-10 14:05:00,63.67,63.72,63.65,63.7,22200.0,45.207,45.2425,45.1928,45.2283,22200.0
2010-08-10 14:10:00,63.68,63.71,63.58,63.71,15900.0,45.2141,45.2354,45.1431,45.2354,15900.0
2010-08-10 14:15:00,63.76,64.23,63.73,64.05,45800.0,45.2709,45.6046,45.2496,45.4768,45800.0
2010-08-10 14:20:00,64.05,64.2,63.93,63.95,39300.0,45.4768,45.5833,45.3916,45.4058,39300.0
2010-08-10 14:25:00,63.95,64.07,63.9,64.07,53200.0,45.4058,45.491,45.3703,45.491,53200.0
2010-08-10 14:30:00,64.08,64.31,64.08,64.2,51400.0,45.4981,45.6614,45.4981,45.5833,51400.0
2010-08-10 14:35:00,64.21,64.26,64.09,64.2,32900.0,45.5904,45.6259,45.5052,45.5833,32900.0
2010-08-10 14:40:00,64.2,64.4,64.19,64.31,31600.0,45.5833,45.7253,45.5762,45.6614,31600.0
2010-08-10 14:45:00,64.32,64.36,64.23,64.34,23300.0,45.6685,45.6969,45.6046,45.6827,23300.0
2010-08-10 14:50:00,64.35,64.35,64.19,64.24,22700.0,45.6898,45.6898,45.5762,45.6117,22700.0
2010-08-10 14:55:00,64.24,64.3,64.2,64.24,22500.0,45.6117,45.6543,45.5833,45.6117,22500.0
2010-08-10 15:00:00,64.24,64.4,64.24,64.38,49800.0,45.6117,45.7253,45.6117,45.7111,49800.0
2010-08-10 15:05:00,64.39,64.44,64.32,64.42,33600.0,45.7182,45.7537,45.6685,45.7395,33600.0
2010-08-10 15:10:00,64.43,64.44,64.12,64.19,35000.0,45.7466,45.7537,45.5265,45.5762,35000.0
2010-08-10 15:15:00,64.19,64.24,63.99,64.04,31100.0,45.5762,45.6117,45.4342,45.4697,31100.0
2010-08-10 15:20:00,64.05,64.1,63.97,64.1,24800.0,45.4768,45.5123,45.42,45.5123,24800.0
2010-08-10 15:25:00,64.1,64.23,64.01,64.23,40800.0,45.5123,45.6046,45.4484,45.6046,40800.0
2010-08-10 15:30:00,64.22,64.29,64.16,64.26,53300.0,45.5975,45.6472,45.5549,45.6259,53300.0
2010-08-10 15:35:00,64.26,64.4,64.2,64.29,45000.0,45.6259,45.7253,45.5833,45.6472,45000.0
2010-08-10 15:40:00,64.3,64.37,64.26,64.33,40200.0,45.6543,45.704,45.6259,45.6756,40200.0
2010-08-10 15:45:00,64.34,64.41,64.29,64.29,41500.0,45.6827,45.7324,45.6472,45.6472,41500.0
2010-08-10 15:50:00,64.3,64.3,64.08,64.16,58300.0,45.6543,45.6543,45.4981,45.5549,58300.0
2010-08-10 15:55:00,64.17,64.18,64.07,64.14,99900.0,45.562,45.5691,45.491,45.5407,99900.0
2010-08-11 09:30:00,63.17,63.18,62.83,62.83,1800.0,44.852,44.8591,44.6105,44.6105,1800.0
2010-08-11 09:35:00,62.74,62.98,62.65,62.67,63600.0,44.5466,44.7171,44.4827,44.4969,63600.0
2010-08-11 09:40:00,62.63,62.8,62.51,62.53,47700.0,44.4685,44.5892,44.3833,44.3975,47700.0
2010-08-11 09:45:00,62.5,62.79,62.4,62.77,29700.0,44.3762,44.5821,44.3052,44.5679,29700.0
2010-08-11 09:50:00,62.77,62.85,62.67,62.67,23100.0,44.5679,44.6248,44.4969,44.4969,23100.0
2010-08-11 09:55:00,62.62,62.66,62.51,62.59,9900.0,44.4614,44.4898,44.3833,44.4401,9900.0
2010-08-11 10:00:00,62.6,62.73,62.57,62.69,11500.0,44.4472,44.5395,44.4259,44.5111,11500.0
2010-08-11 10:05:00,62.69,62.71,62.6,62.66,11000.0,44.5111,44.5253,44.4472,44.4898,11000.0
2010-08-11 10:10:00,62.65,62.65,62.55,62.61,13800.0,44.4827,44.4827,44.4117,44.4543,13800.0
2010-08-11 10:15:00,62.6,62.6,62.38,62.39,64800.0,44.4472,44.4472,44.291,44.2981,64800.0
2010-08-11 10:20:00,62.4,62.49,62.4,62.45,31600.0,44.3052,44.3691,44.3052,44.3407,31600.0
2010-08-11 10:25:00,62.5,62.53,62.47,62.51,13600.0,44.3762,44.3975,44.3549,44.3833,13600.0
2010-08-11 10:30:00,62.48,62.48,62.33,62.39,11700.0,44.362,44.362,44.2555,44.2981,11700.0
2010-08-11 10:35:00,62.38,62.45,62.32,62.44,15800.0,44.291,44.3407,44.2484,44.3336,15800.0
2010-08-11 10:40:00,62.43,62.46,62.32,62.32,14300.0,44.3265,44.3478,44.2484,44.2484,14300.0
2010-08-11 10:45:00,62.32,62.32,62.15,62.19,34000.0,44.2484,44.2484,44.1277,44.1561,34000.0
2010-08-11 10:50:00,62.21,62.26,62.17,62.21,18800.0,44.1703,44.2058,44.1419,44.1703,18800.0
2010-08-11 10:55:00,62.19,62.19,62.07,62.07,20100.0,44.1561,44.1561,44.0709,44.0709,20100.0
2010-08-11 11:00:00,62.08,62.11,62.02,62.11,25100.0,44.078,44.0993,44.0354,44.0993,25100.0
2010-08-11 11:05:00,62.11,62.12,62.05,62.08,11500.0,44.0993,44.1064,44.0567,44.078,11500.0
2010-08-11 11:10:00,62.07,62.18,62.03,62.16,62200.0,44.0709,44.149,44.0425,44.1348,62200.0
2010-08-11 11:15:00,62.16,62.16,61.95,61.99,39200.0,44.1348,44.1348,43.9857,44.0141,39200.0
2010-08-11 11:20:00,61.98,62.01,61.9,61.97,26900.0,44.007,44.0283,43.9502,43.9999,26900.0
2010-08-11 11:25:00,61.95,62.02,61.92,61.96,22700.0,43.9857,44.0354,43.9644,43.9928,22700.0
2010-08-11 11:30:00,61.96,61.99,61.87,61.87,11900.0,43.9928,44.0141,43.9289,43.9289,11900.0
2010-08-11 11:35:00,61.87,61.93,61.85,61.89,23000.0,43.9289,43.9715,43.9147,43.9431,23000.0
2010-08-11 11:40:00,61.9,61.9,61.77,61.79,11600.0,43.9502,43.9502,43.8579,43.8721,11600.0
2010-08-11 11:45:00,61.79,61.83,61.74,61.8,20100.0,43.8721,43.9005,43.8366,43.8792,20100.0
2010-08-11 11:50:00,61.8,61.81,61.77,61.79,11300.0,43.8792,43.8863,43.8579,43.8721,11300.0
2010-08-11 11:55:00,61.81,61.82,61.78,61.78,22700.0,43.8863,43.8934,43.865,43.865,22700.0
2010-08-11 12:00:00,61.78,61.78,61.69,61.7,27800.0,43.865,43.865,43.8011,43.8082,27800.0
2010-08-11 12:05:00,61.68,61.79,61.66,61.79,17000.0,43.794,43.8721,43.7798,43.8721,17000.0
2010-08-11 12:10:00,61.78,61.82,61.74,61.8,22900.0,43.865,43.8934,43.8366,43.8792,22900.0
2010-08-11 12:15:00,61.81,61.81,61.71,61.71,14700.0,43.8863,43.8863,43.8153,43.8153,14700.0
2010-08-11 12:20:00,61.71,61.8,61.71,61.74,83500.0,43.8153,43.8792,43.8153,43.8366,83500.0
2010-08-11 12:25:00,61.76,61.84,61.76,61.79,24800.0,43.8508,43.9076,43.8508,43.8721,24800.0
2010-08-11 12:30:00,61.79,61.86,61.78,61.78,9800.0,43.8721,43.9218,43.865,43.865,9800.0
2010-08-11 12:35:00,61.78,61.81,61.71,61.74,9200.0,43.865,43.8863,43.8153,43.8366,9200.0
2010-08-11 12:40:00,61.72,61.72,61.65,61.66,7700.0,43.8224,43.8224,43.7727,43.7798,7700.0
2010-08-11 12:45:00,61.67,61.68,61.6,61.6,11500.0,43.7869,43.794,43.7372,43.7372,11500.0
2010-08-11 12:50:00,61.59,61.6,61.52,61.53,19400.0,43.7301,43.7372,43.6804,43.6875,19400.0
2010-08-11 12:55:00,61.53,61.55,61.49,61.49,14600.0,43.6875,43.7017,43.6591,43.6591,14600.0
2010-08-11 13:00:00,61.51,61.6,61.51,61.6,11400.0,43.6733,43.7372,43.6733,43.7372,11400.0
2010-08-11 13:05:00,61.61,61.67,61.59,61.62,16800.0,43.7443,43.7869,43.7301,43.7514,16800.0
2010-08-11 13:10:00,61.61,61.64,61.6,61.63,4900.0,43.7443,43.7656,43.7372,43.7585,4900.0
2010-08-11 13:15:00,61.64,61.66,61.63,61.66,7200.0,43.7656,43.7798,43.7585,43.7798,7200.0
2010-08-11 13:20:00,61.65,61.66,61.57,61.57,8000.0,43.7727,43.7798,43.7159,43.7159,8000.0
2010-08-11 13:25:00,61.59,61.61,61.56,61.61,9400.0,43.7301,43.7443,43.7088,43.7443,9400.0
2010-08-11 13:30:00,61.62,61.68,61.61,61.65,18100.0,43.7514,43.794,43.7443,43.7727,18100.0
2010-08-11 13:35:00,61.65,61.67,61.58,61.58,7800.0,43.7727,43.7869,43.723,43.723,7800.0
2010-08-11 13:40:00,61.59,61.66,61.59,61.61,11700.0,43.7301,43.7798,43.7301,43.7443,11700.0
2010-08-11 13:45:00,61.62,61.63,61.55,61.56,9800.0,43.7514,43.7585,43.7017,43.7088,9800.0
2010-08-11 13:50:00,61.57,61.58,61.51,61.51,23700.0,43.7159,43.723,43.6733,43.6733,23700.0
2010-08-11 13:55:00,61.53,61.57,61.52,61.53,12500.0,43.6875,43.7159,43.6804,43.6875,12500.0
2010-08-11 14:00:00,61.53,61.66,61.53,61.63,9900.0,43.6875,43.7798,43.6875,43.7585,9900.0
2010-08-11 14:05:00,61.65,61.66,61.61,61.64,14700.0,43.7727,43.7798,43.7443,43.7656,14700.0
2010-08-11 14:10:00,61.65,61.69,61.62,61.66,17100.0,43.7727,43.8011,43.7514,43.7798,17100.0
2010-08-11 14:15:00,61.67,61.67,61.53,61.56,22200.0,43.7869,43.7869,43.6875,43.7088,22200.0
2010-08-11 14:20:00,61.56,61.61,61.55,61.6,14400.0,43.7088,43.7443,43.7017,43.7372,14400.0
2010-08-11 14:25:00,61.6,61.65,61.57,61.58,14800.0,43.7372,43.7727,43.7159,43.723,14800.0
2010-08-11 14:30:00,61.6,61.61,61.52,61.53,21300.0,43.7372,43.7443,43.6804,43.6875,21300.0
2010-08-11 14:35:00,61.53,61.53,61.39,61.42,35500.0,43.6875,43.6875,43.5881,43.6094,35500.0
2010-08-11 14:40:00,61.42,61.43,61.27,61.29,25200.0,43.6094,43.6165,43.5029,43.5171,25200.0
2010-08-11 14:45:00,61.29,61.33,61.27,61.32,14200.0,43.5171,43.5455,43.5029,43.5384,14200.0
2010-08-11 14:50:00,61.32,61.33,61.04,61.07,59900.0,43.5384,43.5455,43.3396,43.3609,59900.0
2010-08-11 14:55:00,61.07,61.08,61.02,61.06,64900.0,43.3609,43.368,43.3254,43.3538,64900.0
2010-08-11 15:00:00,61.06,61.15,61.03,61.14,45500.0,43.3538,43.4177,43.3325,43.4106,45500.0
2010-08-11 15:05:00,61.15,61.26,61.11,61.26,37200.0,43.4177,43.4958,43.3893,43.4958,37200.0
2010-08-11 15:10:00,61.25,61.3,61.23,61.29,27600.0,43.4887,43.5242,43.4745,43.5171,27600.0
2010-08-11 15:15:00,61.28,61.28,61.1,61.16,37900.0,43.51,43.51,43.3822,43.4248,37900.0
2010-08-11 15:20:00,61.16,61.25,61.12,61.17,35100.0,43.4248,43.4887,43.3964,43.4319,35100.0
2010-08-11 15:25:00,61.19,61.34,61.19,61.29,34100.0,43.4461,43.5526,43.4461,43.5171,34100.0
2010-08-11 15:30:00,61.3,61.47,61.28,61.4,49900.0,43.5242,43.6449,43.51,43.5952,49900.0
2010-08-11 15:35:00,61.4,61.41,61.3,61.39,58400.0,43.5952,43.6023,43.5242,43.5881,58400.0
2010-08-11 15:40:00,61.39,61.43,61.25,61.28,90100.0,43.5881,43.6165,43.4887,43.51,90100.0
2010-08-11 15:45:00,61.3,61.4,61.29,61.32,80900.0,43.5242,43.5952,43.5171,43.5384,80900.0
2010-08-11 15:50:00,61.33,61.33,61.2,61.26,77200.0,43.5455,43.5455,43.4532,43.4958,77200.0
2010-08-11 15:55:00,61.25,61.41,61.25,61.37,130100.0,43.4887,43.6023,43.4887,43.5739,130100.0
2010-08-12 09:30:00,60.28,60.63,60.28,60.39,31300.0,42.8,43.0485,42.8,42.8781,31300.0
2010-08-12 09:35:00,60.39,60.44,60.27,60.39,46600.0,42.8781,42.9136,42.7929,42.8781,46600.0
2010-08-12 09:40:00,60.41,60.46,60.25,60.44,27500.0,42.8923,42.9278,42.7787,42.9136,27500.0
2010-08-12 09:45:00,60.45,60.49,60.35,60.38,45500.0,42.9207,42.9491,42.8497,42.871,45500.0
2010-08-12 09:50:00,60.38,60.42,60.24,60.26,87500.0,42.871,42.8994,42.7716,42.7858,87500.0
2010-08-12 09:55:00,60.29,60.49,60.21,60.41,32500.0,42.8071,42.9491,42.7503,42.8923,32500.0
2010-08-12 10:00:00,60.38,60.51,60.35,60.47,27900.0,42.871,42.9633,42.8497,42.9349,27900.0
2010-08-12 10:05:00,60.47,60.59,60.43,60.54,30200.0,42.9349,43.0201,42.9065,42.9846,30200.0
2010-08-12 10:10:00,60.53,60.61,60.46,60.53,31000.0,42.9775,43.0343,42.9278,42.9775,31000.0
2010-08-12 10:15:00,60.54,60.63,60.51,60.59,39200.0,42.9846,43.0485,42.9633,43.0201,39200.0
2010-08-12 10:20:00,60.59,60.64,60.5,60.52,29000.0,43.0201,43.0556,42.9562,42.9704,29000.0
2010-08-12 10:25:00,60.51,60.54,60.33,60.34,30200.0,42.9633,42.9846,42.8355,42.8426,30200.0
2010-08-12 10:30:00,60.34,60.44,60.32,60.39,20100.0,42.8426,42.9136,42.8284,42.8781,20100.0
2010-08-12 10:35:00,60.39,60.48,60.39,60.46,28000.0,42.8781,42.942,42.8781,42.9278,28000.0
2010-08-12 10:40:00,60.45,60.64,60.44,60.63,25500.0,42.9207,43.0556,42.9136,43.0485,25500.0
2010-08-12 10:45:00,60.65,60.78,60.64,60.7,33700.0,43.0627,43.155,43.0556,43.0982,33700.0
2010-08-12 10:50:00,60.69,60.7,60.63,60.66,33800.0,43.0911,43.0982,43.0485,43.0698,33800.0
2010-08-12 10:55:00,60.68,60.68,60.5,60.5,17900.0,43.084,43.084,42.9562,42.9562,17900.0
2010-08-12 11:00:00,60.52,60.59,60.45,60.47,27900.0,42.9704,43.0201,42.9207,42.9349,27900.0
2010-08-12 11:05:00,60.47,60.51,60.35,60.35,26500.0,42.9349,42.9633,42.8497,42.8497,26500.0
2010-08-12 11:10:00,60.35,60.46,60.33,60.46,12000.0,42.8497,42.9278,42.8355,42.9278,12000.0
2010-08-12 11:15:00,60.46,60.56,60.45,60.53,24300.0,42.9278,42.9988,42.9207,42.9775,24300.0
2010-08-12 11:20:00,60.53,60.72,60.53,60.61,18200.0,42.9775,43.1124,42.9775,43.0343,18200.0
2010-08-12 11:25:00,60.63,60.74,60.62,60.72,9900.0,43.0485,43.1266,43.0414,43.1124,9900.0
2010-08-12 11:30:00,60.7,60.8,60.68,60.78,18500.0,43.0982,43.1692,43.084,43.155,18500.0
2010-08-12 11:35:00,60.79,60.87,60.75,60.87,33900.0,43.1621,43.2189,43.1337,43.2189,33900.0
2010-08-12 11:40:00,60.86,60.87,60.75,60.75,14800.0,43.2118,43.2189,43.1337,43.1337,14800.0
2010-08-12 11:45:00,60.77,60.82,60.76,60.76,7300.0,43.1479,43.1834,43.1408,43.1408,7300.0
2010-08-12 11:50:00,60.75,60.81,60.69,60.75,27500.0,43.1337,43.1763,43.0911,43.1337,27500.0
2010-08-12 11:55:00,60.75,60.77,60.7,60.7,13100.0,43.1337,43.1479,43.0982,43.0982,13100.0
2010-08-12 12:00:00,60.68,60.68,60.54,60.59,8100.0,43.084,43.084,42.9846,43.0201,8100.0
2010-08-12 12:05:00,60.6,60.7,60.59,60.7,9600.0,43.0272,43.0982,43.0201,43.0982,9600.0
2010-08-12 12:10:00,60.7,60.73,60.67,60.69,14200.0,43.0982,43.1195,43.0769,43.0911,14200.0
2010-08-12 12:15:00,60.69,60.79,60.69,60.75,10500.0,43.0911,43.1621,43.0911,43.1337,10500.0
2010-08-12 12:20:00,60.76,60.78,60.72,60.76,7500.0,43.1408,43.155,43.1124,43.1408,7500.0
2010-08-12 12:25:00,60.77,60.79,60.75,60.78,15100.0,43.1479,43.1621,43.1337,43.155,15100.0
2010-08-12 12:30:00,60.78,60.83,60.77,60.82,10100.0,43.155,43.1905,43.1479,43.1834,10100.0
2010-08-12 12:35:00,60.81,60.87,60.8,60.86,8700.0,43.1763,43.2189,43.1692,43.2118,8700.0
2010-08-12 12:40:00,60.87,60.88,60.84,60.88,10200.0,43.2189,43.226,43.1976,43.226,10200.0
2010-08-12 12:45:00,60.86,60.87,60.8,60.8,11000.0,43.2118,43.2189,43.1692,43.1692,11000.0
2010-08-12 12:50:00,60.82,60.83,60.72,60.75,16700.0,43.1834,43.1905,43.1124,43.1337,16700.0
2010-08-12 12:55:00,60.75,60.75,60.71,60.72,8300.0,43.1337,43.1337,43.1053,43.1124,8300.0
2010-08-12 13:00:00,60.74,60.76,60.69,60.74,12700.0,43.1266,43.1408,43.0911,43.1266,12700.0
2010-08-12 13:05:00,60.74,60.76,60.72,60.74,13800.0,43.1266,43.1408,43.1124,43.1266,13800.0
2010-08-12 13:10:00,60.74,60.78,60.71,60.78,10300.0,43.1266,43.155,43.1053,43.155,10300.0
2010-08-12 13:15:00,60.75,60.79,60.74,60.76,4400.0,43.1337,43.1621,43.1266,43.1408,4400.0
2010-08-12 13:20:00,60.78,60.81,60.69,60.72,10300.0,43.155,43.1763,43.0911,43.1124,10300.0
2010-08-12 13:25:00,60.73,60.73,60.64,60.68,12700.0,43.1195,43.1195,43.0556,43.084,12700.0
2010-08-12 13:30:00,60.71,60.71,60.65,60.66,13600.0,43.1053,43.1053,43.0627,43.0698,13600.0
2010-08-12 13:35:00,60.67,60.71,60.67,60.69,14500.0,43.0769,43.1053,43.0769,43.0911,14500.0
2010-08-12 13:40:00,60.69,60.74,60.66,60.72,32300.0,43.0911,43.1266,43.0698,43.1124,32300.0
2010-08-12 13:45:00,60.72,60.73,60.68,60.7,32700.0,43.1124,43.1195,43.084,43.0982,32700.0
2010-08-12 13:50:00,60.69,60.72,60.68,60.7,36500.0,43.0911,43.1124,43.084,43.0982,36500.0
2010-08-12 13:55:00,60.7,60.72,60.68,60.69,23100.0,43.0982,43.1124,43.084,43.0911,23100.0
2010-08-12 14:00:00,60.7,60.71,60.67,60.7,22300.0,43.0982,43.1053,43.0769,43.0982,22300.0
2010-08-12 14:05:00,60.71,60.77,60.71,60.76,17500.0,43.1053,43.1479,43.1053,43.1408,17500.0
2010-08-12 14:10:00,60.76,60.78,60.74,60.78,5100.0,43.1408,43.155,43.1266,43.155,5100.0
2010-08-12 14:15:00,60.77,60.82,60.76,60.82,24300.0,43.1479,43.1834,43.1408,43.1834,24300.0
2010-08-12 14:20:00,60.83,60.83,60.78,60.81,29800.0,43.1905,43.1905,43.155,43.1763,29800.0
2010-08-12 14:25:00,60.82,60.87,60.78,60.87,23900.0,43.1834,43.2189,43.155,43.2189,23900.0
2010-08-12 14:30:00,60.84,60.86,60.77,60.79,18100.0,43.1976,43.2118,43.1479,43.1621,18100.0
2010-08-12 14:35:00,60.8,60.81,60.65,60.65,17100.0,43.1692,43.1763,43.0627,43.0627,17100.0
2010-08-12 14:40:00,60.65,60.68,60.62,60.68,13100.0,43.0627,43.084,43.0414,43.084,13100.0
2010-08-12 14:45:00,60.67,60.69,60.62,60.64,15000.0,43.0769,43.0911,43.0414,43.0556,15000.0
2010-08-12 14:50:00,60.65,60.81,60.65,60.81,17000.0,43.0627,43.1763,43.0627,43.1763,17000.0
2010-08-12 14:55:00,60.81,60.84,60.78,60.8,31400.0,43.1763,43.1976,43.155,43.1692,31400.0
2010-08-12 15:00:00,60.79,61.02,60.79,60.96,23400.0,43.1621,43.3254,43.1621,43.2828,23400.0
2010-08-12 15:05:00,60.96,60.96,60.86,60.91,27700.0,43.2828,43.2828,43.2118,43.2473,27700.0
2010-08-12 15:10:00,60.9,60.99,60.9,60.98,25000.0,43.2402,43.3041,43.2402,43.297,25000.0
2010-08-12 15:15:00,60.99,61.02,60.83,60.83,23400.0,43.3041,43.3254,43.1905,43.1905,23400.0
2010-08-12 15:20:00,60.83,60.92,60.83,60.91,30900.0,43.1905,43.2544,43.1905,43.2473,30900.0
2010-08-12 15:25:00,60.89,60.91,60.83,60.87,18500.0,43.2331,43.2473,43.1905,43.2189,18500.0
2010-08-12 15:30:00,60.88,61.01,60.86,60.99,28300.0,43.226,43.3183,43.2118,43.3041,28300.0
2010-08-12 15:35:00,60.99,60.99,60.88,60.88,44300.0,43.3041,43.3041,43.226,43.226,44300.0
2010-08-12 15:40:00,60.88,60.88,60.61,60.71,63900.0,43.226,43.226,43.0343,43.1053,63900.0
2010-08-12 15:45:00,60.73,60.8,60.69,60.75,56900.0,43.1195,43.1692,43.0911,43.1337,56900.0
2010-08-12 15:50:00,60.77,60.8,60.7,60.75,55700.0,43.1479,43.1692,43.0982,43.1337,55700.0
2010-08-12 15:55:00,60.73,60.8,60.65,60.66,135000.0,43.1195,43.1692,43.0627,43.0698,135000.0
2010-08-13 09:30:00,60.52,60.82,60.4,60.82,22100.0,42.9704,43.1834,42.8852,43.1834,22100.0
2010-08-13 09:35:00,60.81,60.92,60.76,60.85,25300.0,43.1763,43.2544,43.1408,43.2047,25300.0
2010-08-13 09:40:00,60.85,60.86,60.6,60.63,33300.0,43.2047,43.2118,43.0272,43.0485,33300.0
2010-08-13 09:45:00,60.61,60.78,60.61,60.77,17300.0,43.0343,43.155,43.0343,43.1479,17300.0
2010-08-13 09:50:00,60.76,60.77,60.62,60.77,19800.0,43.1408,43.1479,43.0414,43.1479,19800.0
2010-08-13 09:55:00,60.79,61.04,60.78,60.99,38500.0,43.1621,43.3396,43.155,43.3041,38500.0
2010-08-13 10:00:00,61.02,61.03,60.95,61.01,39700.0,43.3254,43.3325,43.2757,43.3183,39700.0
2010-08-13 10:05:00,61.01,61.03,60.92,60.96,32900.0,43.3183,43.3325,43.2544,43.2828,32900.0
2010-08-13 10:10:00,60.96,61.02,60.85,60.93,66400.0,43.2828,43.3254,43.2047,43.2615,66400.0
2010-08-13 10:15:00,60.94,61.01,60.91,60.96,23000.0,43.2686,43.3183,43.2473,43.2828,23000.0
2010-08-13 10:20:00,60.95,60.99,60.89,60.89,28300.0,43.2757,43.3041,43.2331,43.2331,28300.0
2010-08-13 10:25:00,60.92,60.97,60.83,60.97,14300.0,43.2544,43.2899,43.1905,43.2899,14300.0
2010-08-13 10:30:00,60.98,60.99,60.87,60.92,30300.0,43.297,43.3041,43.2189,43.2544,30300.0
2010-08-13 10:35:00,60.93,61.03,60.93,61.02,32200.0,43.2615,43.3325,43.2615,43.3254,32200.0
2010-08-13 10:40:00,61.02,61.02,60.93,60.95,32500.0,43.3254,43.3254,43.2615,43.2757,32500.0
2010-08-13 10:45:00,60.96,60.99,60.81,60.82,34700.0,43.2828,43.3041,43.1763,43.1834,34700.0
2010-08-13 10:50:00,60.82,60.89,60.78,60.83,49600.0,43.1834,43.2331,43.155,43.1905,49600.0
2010-08-13 10:55:00,60.84,60.9,60.75,60.86,42100.0,43.1976,43.2402,43.1337,43.2118,42100.0
2010-08-13 11:00:00,60.85,60.9,60.81,60.87,23500.0,43.2047,43.2402,43.1763,43.2189,23500.0
2010-08-13 11:05:00,60.89,60.94,60.84,60.86,43000.0,43.2331,43.2686,43.1976,43.2118,43000.0
2010-08-13 11:10:00,60.85,60.87,60.76,60.8,21400.0,43.2047,43.2189,43.1408,43.1692,21400.0
2010-08-13 11:15:00,60.8,60.91,60.79,60.8,17300.0,43.1692,43.2473,43.1621,43.1692,17300.0
2010-08-13 11:20:00,60.82,60.83,60.72,60.77,34400.0,43.1834,43.1905,43.1124,43.1479,34400.0
2010-08-13 11:25:00,60.77,60.81,60.73,60.77,18500.0,43.1479,43.1763,43.1195,43.1479,18500.0
2010-08-13 11:30:00,60.78,60.86,60.76,60.8,27000.0,43.155,43.2118,43.1408,43.1692,27000.0
2010-08-13 11:35:00,60.8,60.8,60.7,60.73,29100.0,43.1692,43.1692,43.0982,43.1195,29100.0
2010-08-13 11:40:00,60.73,60.88,60.72,60.88,14900.0,43.1195,43.226,43.1124,43.226,14900.0
2010-08-13 11:45:00,60.87,60.94,60.84,60.93,24200.0,43.2189,43.2686,43.1976,43.2615,24200.0
2010-08-13 11:50:00,60.92,60.93,60.81,60.85,13900.0,43.2544,43.2615,43.1763,43.2047,13900.0
2010-08-13 11:55:00,60.85,60.92,60.85,60.87,17600.0,43.2047,43.2544,43.2047,43.2189,17600.0
2010-08-13 12:00:00,60.85,60.89,60.84,60.88,8000.0,43.2047,43.2331,43.1976,43.226,8000.0
2010-08-13 12:05:00,60.89,60.96,60.89,60.95,7000.0,43.2331,43.2828,43.2331,43.2757,7000.0
2010-08-13 12:10:00,60.95,60.97,60.9,60.9,16700.0,43.2757,43.2899,43.2402,43.2402,16700.0
2010-08-13 12:15:00,60.9,60.97,60.89,60.94,14300.0,43.2402,43.2899,43.2331,43.2686,14300.0
2010-08-13 12:20:00,60.91,60.98,60.89,60.92,14400.0,43.2473,43.297,43.2331,43.2544,14400.0
2010-08-13 12:25:00,60.92,60.99,60.91,60.98,8200.0,43.2544,43.3041,43.2473,43.297,8200.0
2010-08-13 12:30:00,60.96,60.99,60.94,60.96,11800.0,43.2828,43.3041,43.2686,43.2828,11800.0
2010-08-13 12:35:00,60.95,60.97,60.91,60.94,7800.0,43.2757,43.2899,43.2473,43.2686,7800.0
2010-08-13 12:40:00,60.94,61.0,60.94,60.99,9900.0,43.2686,43.3112,43.2686,43.3041,9900.0
2010-08-13 12:45:00,60.96,60.99,60.92,60.93,27500.0,43.2828,43.3041,43.2544,43.2615,27500.0
2010-08-13 12:50:00,60.94,60.99,60.93,60.99,13600.0,43.2686,43.3041,43.2615,43.3041,13600.0
2010-08-13 12:55:00,60.99,61.03,60.96,60.96,31300.0,43.3041,43.3325,43.2828,43.2828,31300.0
2010-08-13 13:00:00,60.96,61.02,60.96,61.01,13700.0,43.2828,43.3254,43.2828,43.3183,13700.0
2010-08-13 13:05:00,61.01,61.01,60.89,60.89,13100.0,43.3183,43.3183,43.2331,43.2331,13100.0
2010-08-13 13:10:00,60.9,60.99,60.89,60.98,10100.0,43.2402,43.3041,43.2331,43.297,10100.0
2010-08-13 13:15:00,60.98,61.0,60.92,60.99,14800.0,43.297,43.3112,43.2544,43.3041,14800.0
2010-08-13 13:20:00,60.97,60.99,60.96,60.98,8700.0,43.2899,43.3041,43.2828,43.297,8700.0
2010-08-13 13:25:00,60.99,61.03,60.97,61.02,10300.0,43.3041,43.3325,43.2899,43.3254,10300.0
2010-08-13 13:30:00,61.02,61.06,61.01,61.06,7800.0,43.3254,43.3538,43.3183,43.3538,7800.0
2010-08-13 13:35:00,61.06,61.09,61.04,61.06,17500.0,43.3538,43.3751,43.3396,43.3538,17500.0
2010-08-13 13:40:00,61.05,61.12,61.05,61.08,8600.0,43.3467,43.3964,43.3467,43.368,8600.0
2010-08-13 13:45:00,61.09,61.13,61.08,61.11,16500.0,43.3751,43.4035,43.368,43.3893,16500.0
2010-08-13 13:50:00,61.1,61.16,61.09,61.14,14200.0,43.3822,43.4248,43.3751,43.4106,14200.0
2010-08-13 13:55:00,61.13,61.13,61.07,61.07,13200.0,43.4035,43.4035,43.3609,43.3609,13200.0
2010-08-13 14:00:00,61.06,61.07,61.0,61.04,15600.0,43.3538,43.3609,43.3112,43.3396,15600.0
2010-08-13 14:05:00,61.03,61.05,61.01,61.05,17000.0,43.3325,43.3467,43.3183,43.3467,17000.0
2010-08-13 14:10:00,61.05,61.07,61.04,61.04,11100.0,43.3467,43.3609,43.3396,43.3396,11100.0
2010-08-13 14:15:00,61.04,61.07,61.04,61.04,13100.0,43.3396,43.3609,43.3396,43.3396,13100.0
2010-08-13 14:20:00,61.04,61.04,60.93,60.97,23900.0,43.3396,43.3396,43.2615,43.2899,23900.0
2010-08-13 14:25:00,60.97,60.97,60.89,60.95,18900.0,43.2899,43.2899,43.2331,43.2757,18900.0
2010-08-13 14:30:00,60.95,60.97,60.89,60.89,15200.0,43.2757,43.2899,43.2331,43.2331,15200.0
2010-08-13 14:35:00,60.89,60.92,60.84,60.84,19900.0,43.2331,43.2544,43.1976,43.1976,19900.0
2010-08-13 14:40:00,60.87,60.95,60.87,60.95,8300.0,43.2189,43.2757,43.2189,43.2757,8300.0
2010-08-13 14:45:00,60.94,60.96,60.87,60.88,13900.0,43.2686,43.2828,43.2189,43.226,13900.0
2010-08-13 14:50:00,60.86,60.91,60.82,60.86,20300.0,43.2118,43.2473,43.1834,43.2118,20300.0
2010-08-13 14:55:00,60.85,60.88,60.79,60.87,13200.0,43.2047,43.226,43.1621,43.2189,13200.0
2010-08-13 15:00:00,60.87,60.91,60.83,60.91,8000.0,43.2189,43.2473,43.1905,43.2473,8000.0
2010-08-13 15:05:00,60.91,60.96,60.87,60.93,16800.0,43.2473,43.2828,43.2189,43.2615,16800.0
2010-08-13 15:10:00,60.94,60.97,60.9,60.93,13100.0,43.2686,43.2899,43.2402,43.2615,13100.0
2010-08-13 15:15:00,60.93,60.95,60.92,60.95,11500.0,43.2615,43.2757,43.2544,43.2757,11500.0
2010-08-13 15:20:00,60.94,61.01,60.94,60.98,22000.0,43.2686,43.3183,43.2686,43.297,22000.0
2010-08-13 15:25:00,60.97,60.97,60.92,60.94,20600.0,43.2899,43.2899,43.2544,43.2686,20600.0
2010-08-13 15:30:00,60.93,60.97,60.87,60.94,24400.0,43.2615,43.2899,43.2189,43.2686,24400.0
2010-08-13 15:35:00,60.94,60.95,60.86,60.91,33700.0,43.2686,43.2757,43.2118,43.2473,33700.0
2010-08-13 15:40:00,60.91,60.92,60.83,60.84,48400.0,43.2473,43.2544,43.1905,43.1976,48400.0
2010-08-13 15:45:00,60.83,60.83,60.67,60.68,74400.0,43.1905,43.1905,43.0769,43.084,74400.0
2010-08-13 15:50:00,60.69,60.76,60.65,60.74,61000.0,43.0911,43.1408,43.0627,43.1266,61000.0
2010-08-13 15:55:00,60.72,60.74,60.64,60.7,75700.0,43.1124,43.1266,43.0556,43.0982,75700.0
2010-08-16 09:30:00,60.27,60.27,59.75,60.06,50700.0,42.7929,42.7929,42.4237,42.6438,50700.0
2010-08-16 09:35:00,60.01,60.13,59.91,60.07,27900.0,42.6083,42.6935,42.5373,42.6509,27900.0
2010-08-16 09:40:00,60.08,60.43,60.07,60.28,19200.0,42.658,42.9065,42.6509,42.8,19200.0
2010-08-16 09:45:00,60.28,60.39,60.2,60.35,17600.0,42.8,42.8781,42.7432,42.8497,17600.0
2010-08-16 09:50:00,60.31,60.32,60.1,60.16,18200.0,42.8213,42.8284,42.6722,42.7148,18200.0
2010-08-16 09:55:00,60.14,60.15,60.08,60.1,16300.0,42.7006,42.7077,42.658,42.6722,16300.0
2010-08-16 10:00:00,60.06,60.17,59.93,60.15,25100.0,42.6438,42.7219,42.5515,42.7077,25100.0
2010-08-16 10:05:00,60.14,60.37,60.14,60.33,33600.0,42.7006,42.8639,42.7006,42.8355,33600.0
2010-08-16 10:10:00,60.34,60.51,60.32,60.35,15300.0,42.8426,42.9633,42.8284,42.8497,15300.0
2010-08-16 10:15:00,60.33,60.53,60.32,60.49,34600.0,42.8355,42.9775,42.8284,42.9491,34600.0
2010-08-16 10:20:00,60.5,60.54,60.42,60.48,32200.0,42.9562,42.9846,42.8994,42.942,32200.0
2010-08-16 10:25:00,60.48,60.53,60.41,60.47,24600.0,42.942,42.9775,42.8923,42.9349,24600.0
2010-08-16 10:30:00,60.47,60.53,60.41,60.5,20700.0,42.9349,42.9775,42.8923,42.9562,20700.0
2010-08-16 10:35:00,60.51,60.67,60.46,60.67,24500.0,42.9633,43.0769,42.9278,43.0769,24500.0
2010-08-16 10:40:00,60.69,60.7,60.59,60.59,13800.0,43.0911,43.0982,43.0201,43.0201,13800.0
2010-08-16 10:45:00,60.59,60.61,60.52,60.52,10800.0,43.0201,43.0343,42.9704,42.9704,10800.0
2010-08-16 10:50:00,60.53,60.56,60.45,60.47,10800.0,42.9775,42.9988,42.9207,42.9349,10800.0
2010-08-16 10:55:00,60.47,60.56,60.46,60.52,8200.0,42.9349,42.9988,42.9278,42.9704,8200.0
2010-08-16 11:00:00,60.54,60.55,60.42,60.42,17600.0,42.9846,42.9917,42.8994,42.8994,17600.0
2010-08-16 11:05:00,60.42,60.48,60.36,60.36,24500.0,42.8994,42.942,42.8568,42.8568,24500.0
2010-08-16 11:10:00,60.35,60.42,60.35,60.39,13500.0,42.8497,42.8994,42.8497,42.8781,13500.0
2010-08-16 11:15:00,60.39,60.4,60.29,60.37,20900.0,42.8781,42.8852,42.8071,42.8639,20900.0
2010-08-16 11:20:00,60.38,60.39,60.27,60.33,25500.0,42.871,42.8781,42.7929,42.8355,25500.0
2010-08-16 11:25:00,60.33,60.42,60.32,60.32,26600.0,42.8355,42.8994,42.8284,42.8284,26600.0
2010-08-16 11:30:00,60.31,60.42,60.3,60.37,23600.0,42.8213,42.8994,42.8142,42.8639,23600.0
2010-08-16 11:35:00,60.38,60.51,60.38,60.43,16300.0,42.871,42.9633,42.871,42.9065,16300.0
2010-08-16 11:40:00,60.43,60.51,60.42,60.47,11900.0,42.9065,42.9633,42.8994,42.9349,11900.0
2010-08-16 11:45:00,60.47,60.5,60.4,60.45,14900.0,42.9349,42.9562,42.8852,42.9207,14900.0
2010-08-16 11:50:00,60.46,60.5,60.43,60.44,12400.0,42.9278,42.9562,42.9065,42.9136,12400.0
2010-08-16 11:55:00,60.46,60.54,60.44,60.44,13900.0,42.9278,42.9846,42.9136,42.9136,13900.0
2010-08-16 12:00:00,60.44,60.48,60.43,60.44,7000.0,42.9136,42.942,42.9065,42.9136,7000.0
2010-08-16 12:05:00,60.45,60.5,60.44,60.5,3600.0,42.9207,42.9562,42.9136,42.9562,3600.0
2010-08-16 12:10:00,60.49,60.52,60.48,60.49,8300.0,42.9491,42.9704,42.942,42.9491,8300.0
2010-08-16 12:15:00,60.5,60.5,60.42,60.43,16700.0,42.9562,42.9562,42.8994,42.9065,16700.0
2010-08-16 12:20:00,60.45,60.45,60.4,60.42,16000.0,42.9207,42.9207,42.8852,42.8994,16000.0
2010-08-16 12:25:00,60.41,60.52,60.4,60.52,13600.0,42.8923,42.9704,42.8852,42.9704,13600.0
2010-08-16 12:30:00,60.53,60.54,60.42,60.46,19500.0,42.9775,42.9846,42.8994,42.9278,19500.0
2010-08-16 12:35:00,60.46,60.54,60.45,60.54,7700.0,42.9278,42.9846,42.9207,42.9846,7700.0
2010-08-16 12:40:00,60.54,60.54,60.45,60.49,11300.0,42.9846,42.9846,42.9207,42.9491,11300.0
2010-08-16 12:45:00,60.5,60.54,60.48,60.48,11800.0,42.9562,42.9846,42.942,42.942,11800.0
2010-08-16 12:50:00,60.49,60.53,60.46,60.53,14200.0,42.9491,42.9775,42.9278,42.9775,14200.0
2010-08-16 12:55:00,60.53,60.56,60.5,60.56,11100.0,42.9775,42.9988,42.9562,42.9988,11100.0
2010-08-16 13:00:00,60.55,60.6,60.55,60.55,5500.0,42.9917,43.0272,42.9917,42.9917,5500.0
2010-08-16 13:05:00,60.54,60.6,60.53,60.6,8100.0,42.9846,43.0272,42.9775,43.0272,8100.0
2010-08-16 13:10:00,60.61,60.65,60.6,60.62,11900.0,43.0343,43.0627,43.0272,43.0414,11900.0
2010-08-16 13:15:00,60.63,60.66,60.59,60.6,6400.0,43.0485,43.0698,43.0201,43.0272,6400.0
2010-08-16 13:20:00,60.59,60.64,60.56,60.62,10500.0,43.0201,43.0556,42.9988,43.0414,10500.0
2010-08-16 13:25:00,60.62,60.64,60.57,60.57,7900.0,43.0414,43.0556,43.0059,43.0059,7900.0
2010-08-16 13:30:00,60.56,60.62,60.56,60.59,8000.0,42.9988,43.0414,42.9988,43.0201,8000.0
2010-08-16 13:35:00,60.59,60.6,60.54,60.54,15200.0,43.0201,43.0272,42.9846,42.9846,15200.0
2010-08-16 13:40:00,60.55,60.6,60.55,60.56,7900.0,42.9917,43.0272,42.9917,42.9988,7900.0
2010-08-16 13:45:00,60.55,60.57,60.52,60.54,14500.0,42.9917,43.0059,42.9704,42.9846,14500.0
2010-08-16 13:50:00,60.54,60.55,60.47,60.49,24400.0,42.9846,42.9917,42.9349,42.9491,24400.0
2010-08-16 13:55:00,60.49,60.53,60.45,60.49,13000.0,42.9491,42.9775,42.9207,42.9491,13000.0
2010-08-16 14:00:00,60.5,60.59,60.48,60.55,18600.0,42.9562,43.0201,42.942,42.9917,18600.0
2010-08-16 14:05:00,60.56,60.57,60.45,60.45,13900.0,42.9988,43.0059,42.9207,42.9207,13900.0
2010-08-16 14:10:00,60.45,60.46,60.37,60.43,10600.0,42.9207,42.9278,42.8639,42.9065,10600.0
2010-08-16 14:15:00,60.45,60.46,60.42,60.46,4300.0,42.9207,42.9278,42.8994,42.9278,4300.0
2010-08-16 14:20:00,60.47,60.5,60.47,60.49,5800.0,42.9349,42.9562,42.9349,42.9491,5800.0
2010-08-16 14:25:00,60.48,60.53,60.48,60.5,5900.0,42.942,42.9775,42.942,42.9562,5900.0
2010-08-16 14:30:00,60.49,60.53,60.45,60.45,10500.0,42.9491,42.9775,42.9207,42.9207,10500.0
2010-08-16 14:35:00,60.44,60.5,60.43,60.5,9100.0,42.9136,42.9562,42.9065,42.9562,9100.0
2010-08-16 14:40:00,60.51,60.51,60.4,60.45,11800.0,42.9633,42.9633,42.8852,42.9207,11800.0
2010-08-16 14:45:00,60.45,60.53,60.45,60.48,9300.0,42.9207,42.9775,42.9207,42.942,9300.0
2010-08-16 14:50:00,60.48,60.48,60.31,60.35,23800.0,42.942,42.942,42.8213,42.8497,23800.0
2010-08-16 14:55:00,60.37,60.39,60.3,60.33,13800.0,42.8639,42.8781,42.8142,42.8355,13800.0
2010-08-16 15:00:00,60.31,60.38,60.28,60.3,21000.0,42.8213,42.871,42.8,42.8142,21000.0
2010-08-16 15:05:00,60.31,60.33,60.26,60.28,21100.0,42.8213,42.8355,42.7858,42.8,21100.0
2010-08-16 15:10:00,60.27,60.27,60.14,60.14,34200.0,42.7929,42.7929,42.7006,42.7006,34200.0
2010-08-16 15:15:00,60.14,60.24,60.13,60.24,24100.0,42.7006,42.7716,42.6935,42.7716,24100.0
2010-08-16 15:20:00,60.24,60.26,60.18,60.26,28600.0,42.7716,42.7858,42.729,42.7858,28600.0
2010-08-16 15:25:00,60.26,60.3,60.2,60.26,27400.0,42.7858,42.8142,42.7432,42.7858,27400.0
2010-08-16 15:30:00,60.27,60.32,60.25,60.3,36500.0,42.7929,42.8284,42.7787,42.8142,36500.0
2010-08-16 15:35:00,60.3,60.33,60.25,60.28,33800.0,42.8142,42.8355,42.7787,42.8,33800.0
2010-08-16 15:40:00,60.28,60.41,60.25,60.38,41100.0,42.8,42.8923,42.7787,42.871,41100.0
2010-08-16 15:45:00,60.38,60.42,60.31,60.31,65600.0,42.871,42.8994,42.8213,42.8213,65600.0
2010-08-16 15:50:00,60.31,60.35,60.3,60.33,34200.0,42.8213,42.8497,42.8142,42.8355,34200.0
2010-08-16 15:55:00,60.33,60.39,60.33,60.38,60800.0,42.8355,42.8781,42.8355,42.871,60800.0
2010-08-17 09:30:00,61.1,61.35,61.03,61.18,30000.0,43.3822,43.5597,43.3325,43.439,30000.0
2010-08-17 09:35:00,61.18,61.25,61.03,61.24,12500.0,43.439,43.4887,43.3325,43.4816,12500.0
2010-08-17 09:40:00,61.22,61.25,61.12,61.24,31300.0,43.4674,43.4887,43.3964,43.4816,31300.0
2010-08-17 09:45:00,61.23,61.3,61.13,61.28,23600.0,43.4745,43.5242,43.4035,43.51,23600.0
2010-08-17 09:50:00,61.28,61.46,61.28,61.33,39600.0,43.51,43.6378,43.51,43.5455,39600.0
2010-08-17 09:55:00,61.34,61.36,61.21,61.29,27700.0,43.5526,43.5668,43.4603,43.5171,27700.0
2010-08-17 10:00:00,61.29,61.39,61.28,61.34,75100.0,43.5171,43.5881,43.51,43.5526,75100.0
2010-08-17 10:05:00,61.34,61.35,61.25,61.25,20100.0,43.5526,43.5597,43.4887,43.4887,20100.0
2010-08-17 10:10:00,61.24,61.28,61.17,61.19,16400.0,43.4816,43.51,43.4319,43.4461,16400.0
2010-08-17 10:15:00,61.19,61.2,61.06,61.15,22500.0,43.4461,43.4532,43.3538,43.4177,22500.0
2010-08-17 10:20:00,61.13,61.33,61.07,61.29,24000.0,43.4035,43.5455,43.3609,43.5171,24000.0
2010-08-17 10:25:00,61.29,61.31,61.19,61.23,22500.0,43.5171,43.5313,43.4461,43.4745,22500.0
2010-08-17 10:30:00,61.25,61.32,61.22,61.31,14700.0,43.4887,43.5384,43.4674,43.5313,14700.0
2010-08-17 10:35:00,61.3,61.34,61.26,61.34,13200.0,43.5242,43.5526,43.4958,43.5526,13200.0
2010-08-17 10:40:00,61.34,61.39,61.32,61.32,19900.0,43.5526,43.5881,43.5384,43.5384,19900.0
2010-08-17 10:45:00,61.32,61.49,61.31,61.46,28700.0,43.5384,43.6591,43.5313,43.6378,28700.0
2010-08-17 10:50:00,61.46,61.56,61.46,61.52,27300.0,43.6378,43.7088,43.6378,43.6804,27300.0
2010-08-17 10:55:00,61.52,61.61,61.51,61.55,26100.0,43.6804,43.7443,43.6733,43.7017,26100.0
2010-08-17 11:00:00,61.56,61.62,61.54,61.55,56000.0,43.7088,43.7514,43.6946,43.7017,56000.0
2010-08-17 11:05:00,61.55,61.61,61.53,61.61,40000.0,43.7017,43.7443,43.6875,43.7443,40000.0
2010-08-17 11:10:00,61.62,61.81,61.59,61.81,34600.0,43.7514,43.8863,43.7301,43.8863,34600.0
2010-08-17 11:15:00,61.81,61.81,61.73,61.77,19600.0,43.8863,43.8863,43.8295,43.8579,19600.0
2010-08-17 11:20:00,61.77,61.78,61.75,61.77,33600.0,43.8579,43.865,43.8437,43.8579,33600.0
2010-08-17 11:25:00,61.78,61.8,61.77,61.78,34000.0,43.865,43.8792,43.8579,43.865,34000.0
2010-08-17 11:30:00,61.79,61.9,61.78,61.87,22900.0,43.8721,43.9502,43.865,43.9289,22900.0
2010-08-17 11:35:00,61.88,61.94,61.87,61.91,13600.0,43.936,43.9786,43.9289,43.9573,13600.0
2010-08-17 11:40:00,61.91,61.91,61.83,61.87,22600.0,43.9573,43.9573,43.9005,43.9289,22600.0
2010-08-17 11:45:00,61.88,61.97,61.88,61.95,30200.0,43.936,43.9999,43.936,43.9857,30200.0
2010-08-17 11:50:00,61.96,62.04,61.96,62.03,26700.0,43.9928,44.0496,43.9928,44.0425,26700.0
2010-08-17 11:55:00,62.04,62.1,62.03,62.08,18400.0,44.0496,44.0922,44.0425,44.078,18400.0
2010-08-17 12:00:00,62.08,62.08,62.03,62.05,9200.0,44.078,44.078,44.0425,44.0567,9200.0
2010-08-17 12:05:00,62.06,62.07,62.03,62.06,8400.0,44.0638,44.0709,44.0425,44.0638,8400.0
2010-08-17 12:10:00,62.06,62.08,62.04,62.08,13700.0,44.0638,44.078,44.0496,44.078,13700.0
2010-08-17 12:15:00,62.09,62.12,62.07,62.1,32800.0,44.0851,44.1064,44.0709,44.0922,32800.0
2010-08-17 12:20:00,62.1,62.13,62.06,62.12,20500.0,44.0922,44.1135,44.0638,44.1064,20500.0
2010-08-17 12:25:00,62.13,62.16,62.1,62.14,7900.0,44.1135,44.1348,44.0922,44.1206,7900.0
2010-08-17 12:30:00,62.14,62.16,62.12,62.15,18300.0,44.1206,44.1348,44.1064,44.1277,18300.0
2010-08-17 12:35:00,62.17,62.22,62.16,62.2,10200.0,44.1419,44.1774,44.1348,44.1632,10200.0
2010-08-17 12:40:00,62.21,62.23,62.2,62.23,9500.0,44.1703,44.1845,44.1632,44.1845,9500.0
2010-08-17 12:45:00,62.23,62.28,62.22,62.28,16400.0,44.1845,44.22,44.1774,44.22,16400.0
2010-08-17 12:50:00,62.29,62.29,62.23,62.23,14700.0,44.2271,44.2271,44.1845,44.1845,14700.0
2010-08-17 12:55:00,62.24,62.27,62.24,62.25,9800.0,44.1916,44.2129,44.1916,44.1987,9800.0
2010-08-17 13:00:00,62.24,62.28,62.22,62.23,18800.0,44.1916,44.22,44.1774,44.1845,18800.0
2010-08-17 13:05:00,62.22,62.24,62.21,62.23,10800.0,44.1774,44.1916,44.1703,44.1845,10800.0
2010-08-17 13:10:00,62.24,62.28,62.23,62.27,8000.0,44.1916,44.22,44.1845,44.2129,8000.0
2010-08-17 13:15:00,62.3,62.41,62.3,62.4,23500.0,44.2342,44.3123,44.2342,44.3052,23500.0
2010-08-17 13:20:00,62.4,62.51,62.4,62.5,43200.0,44.3052,44.3833,44.3052,44.3762,43200.0
2010-08-17 13:25:00,62.51,62.6,62.51,62.6,14100.0,44.3833,44.4472,44.3833,44.4472,14100.0
2010-08-17 13:30:00,62.6,62.69,62.6,62.65,48400.0,44.4472,44.5111,44.4472,44.4827,48400.0
2010-08-17 13:35:00,62.65,62.68,62.64,62.65,65100.0,44.4827,44.504,44.4756,44.4827,65100.0
2010-08-17 13:40:00,62.65,62.66,62.58,62.65,17800.0,44.4827,44.4898,44.433,44.4827,17800.0
2010-08-17 13:45:00,62.65,62.68,62.63,62.65,15800.0,44.4827,44.504,44.4685,44.4827,15800.0
2010-08-17 13:50:00,62.65,62.65,62.54,62.57,40800.0,44.4827,44.4827,44.4046,44.4259,40800.0
2010-08-17 13:55:00,62.57,62.61,62.54,62.61,40300.0,44.4259,44.4543,44.4046,44.4543,40300.0
2010-08-17 14:00:00,62.62,62.62,62.59,62.59,28300.0,44.4614,44.4614,44.4401,44.4401,28300.0
2010-08-17 14:05:00,62.59,62.63,62.57,62.62,30000.0,44.4401,44.4685,44.4259,44.4614,30000.0
2010-08-17 14:10:00,62.62,62.71,62.62,62.71,32300.0,44.4614,44.5253,44.4614,44.5253,32300.0
2010-08-17 14:15:00,62.71,62.72,62.68,62.68,35500.0,44.5253,44.5324,44.504,44.504,35500.0
2010-08-17 14:20:00,62.68,62.71,62.64,62.67,51600.0,44.504,44.5253,44.4756,44.4969,51600.0
2010-08-17 14:25:00,62.67,62.7,62.65,62.68,29000.0,44.4969,44.5182,44.4827,44.504,29000.0
2010-08-17 14:30:00,62.69,62.72,62.68,62.68,39500.0,44.5111,44.5324,44.504,44.504,39500.0
2010-08-17 14:35:00,62.68,62.7,62.65,62.65,22500.0,44.504,44.5182,44.4827,44.4827,22500.0
2010-08-17 14:40:00,62.65,62.72,62.64,62.68,58200.0,44.4827,44.5324,44.4756,44.504,58200.0
2010-08-17 14:45:00,62.67,62.67,62.62,62.66,30300.0,44.4969,44.4969,44.4614,44.4898,30300.0
2010-08-17 14:50:00,62.66,62.79,62.66,62.78,79900.0,44.4898,44.5821,44.4898,44.575,79900.0
2010-08-17 14:55:00,62.79,62.79,62.7,62.74,50300.0,44.5821,44.5821,44.5182,44.5466,50300.0
2010-08-17 15:00:00,62.73,62.74,62.67,62.71,47000.0,44.5395,44.5466,44.4969,44.5253,47000.0
2010-08-17 15:05:00,62.71,62.72,62.62,62.64,69400.0,44.5253,44.5324,44.4614,44.4756,69400.0
2010-08-17 15:10:00,62.64,62.66,62.58,62.63,43500.0,44.4756,44.4898,44.433,44.4685,43500.0
2010-08-17 15:15:00,62.62,62.69,62.59,62.61,43400.0,44.4614,44.5111,44.4401,44.4543,43400.0
2010-08-17 15:20:00,62.61,62.69,62.59,62.65,75300.0,44.4543,44.5111,44.4401,44.4827,75300.0
2010-08-17 15:25:00,62.66,62.74,62.66,62.74,36200.0,44.4898,44.5466,44.4898,44.5466,36200.0
2010-08-17 15:30:00,62.74,62.75,62.65,62.67,45700.0,44.5466,44.5537,44.4827,44.4969,45700.0
2010-08-17 15:35:00,62.66,62.66,62.54,62.59,67400.0,44.4898,44.4898,44.4046,44.4401,67400.0
2010-08-17 15:40:00,62.6,62.6,62.52,62.56,65000.0,44.4472,44.4472,44.3904,44.4188,65000.0
2010-08-17 15:45:00,62.54,62.54,62.42,62.47,58600.0,44.4046,44.4046,44.3194,44.3549,58600.0
2010-08-17 15:50:00,62.47,62.51,62.4,62.4,74900.0,44.3549,44.3833,44.3052,44.3052,74900.0
2010-08-17 15:55:00,62.39,62.41,62.34,62.37,125000.0,44.2981,44.3123,44.2626,44.2839,125000.0
2010-08-18 09:30:00,62.55,62.65,62.34,62.35,35200.0,44.4117,44.4827,44.2626,44.2697,35200.0
2010-08-18 09:35:00,62.35,62.43,62.1,62.18,11600.0,44.2697,44.3265,44.0922,44.149,11600.0
2010-08-18 09:40:00,62.17,62.18,62.03,62.03,8500.0,44.1419,44.149,44.0425,44.0425,8500.0
2010-08-18 09:45:00,62.02,62.29,62.0,62.25,24900.0,44.0354,44.2271,44.0212,44.1987,24900.0
2010-08-18 09:50:00,62.23,62.33,62.1,62.3,31200.0,44.1845,44.2555,44.0922,44.2342,31200.0
2010-08-18 09:55:00,62.28,62.37,62.26,62.35,10600.0,44.22,44.2839,44.2058,44.2697,10600.0
2010-08-18 10:00:00,62.34,62.46,62.27,62.37,20800.0,44.2626,44.3478,44.2129,44.2839,20800.0
2010-08-18 10:05:00,62.4,62.56,62.36,62.48,13200.0,44.3052,44.4188,44.2768,44.362,13200.0
2010-08-18 10:10:00,62.47,62.51,62.4,62.4,14400.0,44.3549,44.3833,44.3052,44.3052,14400.0
2010-08-18 10:15:00,62.43,62.56,62.43,62.51,15300.0,44.3265,44.4188,44.3265,44.3833,15300.0
2010-08-18 10:20:00,62.51,62.54,62.36,62.39,47200.0,44.3833,44.4046,44.2768,44.2981,47200.0
2010-08-18 10:25:00,62.36,62.4,62.19,62.21,14900.0,44.2768,44.3052,44.1561,44.1703,14900.0
2010-08-18 10:30:00,62.23,62.4,62.22,62.32,41300.0,44.1845,44.3052,44.1774,44.2484,41300.0
2010-08-18 10:35:00,62.3,62.38,62.27,62.31,18300.0,44.2342,44.291,44.2129,44.2413,18300.0
2010-08-18 10:40:00,62.33,62.38,62.29,62.33,12300.0,44.2555,44.291,44.2271,44.2555,12300.0
2010-08-18 10:45:00,62.33,62.33,62.24,62.31,23400.0,44.2555,44.2555,44.1916,44.2413,23400.0
2010-08-18 10:50:00,62.3,62.32,62.19,62.23,17600.0,44.2342,44.2484,44.1561,44.1845,17600.0
2010-08-18 10:55:00,62.24,62.28,62.17,62.28,25000.0,44.1916,44.22,44.1419,44.22,25000.0
2010-08-18 11:00:00,62.29,62.44,62.27,62.39,20700.0,44.2271,44.3336,44.2129,44.2981,20700.0
2010-08-18 11:05:00,62.39,62.53,62.36,62.36,19800.0,44.2981,44.3975,44.2768,44.2768,19800.0
2010-08-18 11:10:00,62.37,62.39,62.29,62.36,19700.0,44.2839,44.2981,44.2271,44.2768,19700.0
2010-08-18 11:15:00,62.36,62.36,62.23,62.26,19000.0,44.2768,44.2768,44.1845,44.2058,19000.0
2010-08-18 11:20:00,62.27,62.48,62.27,62.48,25300.0,44.2129,44.362,44.2129,44.362,25300.0
2010-08-18 11:25:00,62.48,62.49,62.29,62.29,19800.0,44.362,44.3691,44.2271,44.2271,19800.0
2010-08-18 11:30:00,62.3,62.4,62.28,62.29,15300.0,44.2342,44.3052,44.22,44.2271,15300.0
2010-08-18 11:35:00,62.3,62.35,62.28,62.33,12100.0,44.2342,44.2697,44.22,44.2555,12100.0
2010-08-18 11:40:00,62.32,62.36,62.31,62.34,9500.0,44.2484,44.2768,44.2413,44.2626,9500.0
2010-08-18 11:45:00,62.32,62.36,62.28,62.33,6300.0,44.2484,44.2768,44.22,44.2555,6300.0
2010-08-18 11:50:00,62.34,62.35,62.28,62.3,26000.0,44.2626,44.2697,44.22,44.2342,26000.0
2010-08-18 11:55:00,62.29,62.31,62.26,62.26,6400.0,44.2271,44.2413,44.2058,44.2058,6400.0
2010-08-18 12:00:00,62.26,62.33,62.26,62.29,22300.0,44.2058,44.2555,44.2058,44.2271,22300.0
2010-08-18 12:05:00,62.28,62.31,62.25,62.26,4300.0,44.22,44.2413,44.1987,44.2058,4300.0
2010-08-18 12:10:00,62.27,62.31,62.26,62.3,5200.0,44.2129,44.2413,44.2058,44.2342,5200.0
2010-08-18 12:15:00,62.3,62.35,62.28,62.33,6800.0,44.2342,44.2697,44.22,44.2555,6800.0
2010-08-18 12:20:00,62.33,62.33,62.24,62.24,9400.0,44.2555,44.2555,44.1916,44.1916,9400.0
2010-08-18 12:25:00,62.24,62.31,62.24,62.31,3000.0,44.1916,44.2413,44.1916,44.2413,3000.0
2010-08-18 12:30:00,62.31,62.34,62.29,62.29,9200.0,44.2413,44.2626,44.2271,44.2271,9200.0
2010-08-18 12:35:00,62.29,62.29,62.2,62.23,7200.0,44.2271,44.2271,44.1632,44.1845,7200.0
2010-08-18 12:40:00,62.22,62.29,62.21,62.26,9800.0,44.1774,44.2271,44.1703,44.2058,9800.0
2010-08-18 12:45:00,62.26,62.32,62.25,62.32,5200.0,44.2058,44.2484,44.1987,44.2484,5200.0
2010-08-18 12:50:00,62.31,62.4,62.31,62.38,23100.0,44.2413,44.3052,44.2413,44.291,23100.0
2010-08-18 12:55:00,62.38,62.43,62.36,62.42,15600.0,44.291,44.3265,44.2768,44.3194,15600.0
2010-08-18 13:00:00,62.42,62.43,62.37,62.41,12700.0,44.3194,44.3265,44.2839,44.3123,12700.0
2010-08-18 13:05:00,62.41,62.65,62.4,62.62,35300.0,44.3123,44.4827,44.3052,44.4614,35300.0
2010-08-18 13:10:00,62.63,62.67,62.55,62.57,34300.0,44.4685,44.4969,44.4117,44.4259,34300.0
2010-08-18 13:15:00,62.57,62.58,62.52,62.52,20900.0,44.4259,44.433,44.3904,44.3904,20900.0
2010-08-18 13:20:00,62.51,62.54,62.49,62.51,18800.0,44.3833,44.4046,44.3691,44.3833,18800.0
2010-08-18 13:25:00,62.51,62.54,62.47,62.54,13700.0,44.3833,44.4046,44.3549,44.4046,13700.0
2010-08-18 13:30:00,62.53,62.6,62.53,62.59,24700.0,44.3975,44.4472,44.3975,44.4401,24700.0
2010-08-18 13:35:00,62.59,62.59,62.49,62.52,16100.0,44.4401,44.4401,44.3691,44.3904,16100.0
2010-08-18 13:40:00,62.52,62.56,62.47,62.5,32000.0,44.3904,44.4188,44.3549,44.3762,32000.0
2010-08-18 13:45:00,62.5,62.51,62.48,62.5,24800.0,44.3762,44.3833,44.362,44.3762,24800.0
2010-08-18 13:50:00,62.5,62.51,62.45,62.51,10200.0,44.3762,44.3833,44.3407,44.3833,10200.0
2010-08-18 13:55:00,62.51,62.57,62.49,62.54,15200.0,44.3833,44.4259,44.3691,44.4046,15200.0
2010-08-18 14:00:00,62.54,62.57,62.49,62.5,40600.0,44.4046,44.4259,44.3691,44.3762,40600.0
2010-08-18 14:05:00,62.48,62.51,62.42,62.5,27800.0,44.362,44.3833,44.3194,44.3762,27800.0
2010-08-18 14:10:00,62.5,62.57,62.47,62.57,40500.0,44.3762,44.4259,44.3549,44.4259,40500.0
2010-08-18 14:15:00,62.56,62.56,62.44,62.45,27900.0,44.4188,44.4188,44.3336,44.3407,27900.0
2010-08-18 14:20:00,62.45,62.54,62.45,62.51,29500.0,44.3407,44.4046,44.3407,44.3833,29500.0
2010-08-18 14:25:00,62.51,62.62,62.51,62.56,18600.0,44.3833,44.4614,44.3833,44.4188,18600.0
2010-08-18 14:30:00,62.57,62.58,62.49,62.53,19200.0,44.4259,44.433,44.3691,44.3975,19200.0
2010-08-18 14:35:00,62.52,62.52,62.49,62.5,31800.0,44.3904,44.3904,44.3691,44.3762,31800.0
2010-08-18 14:40:00,62.5,62.54,62.47,62.5,50000.0,44.3762,44.4046,44.3549,44.3762,50000.0
2010-08-18 14:45:00,62.49,62.6,62.48,62.59,18600.0,44.3691,44.4472,44.362,44.4401,18600.0
2010-08-18 14:50:00,62.59,62.64,62.55,62.6,14900.0,44.4401,44.4756,44.4117,44.4472,14900.0
2010-08-18 14:55:00,62.59,62.63,62.55,62.6,15100.0,44.4401,44.4685,44.4117,44.4472,15100.0
2010-08-18 15:00:00,62.6,62.65,62.57,62.57,18100.0,44.4472,44.4827,44.4259,44.4259,18100.0
2010-08-18 15:05:00,62.56,62.58,62.49,62.52,29600.0,44.4188,44.433,44.3691,44.3904,29600.0
2010-08-18 15:10:00,62.53,62.54,62.42,62.47,42000.0,44.3975,44.4046,44.3194,44.3549,42000.0
2010-08-18 15:15:00,62.47,62.53,62.46,62.53,17900.0,44.3549,44.3975,44.3478,44.3975,17900.0
2010-08-18 15:20:00,62.52,62.54,62.47,62.49,15600.0,44.3904,44.4046,44.3549,44.3691,15600.0
2010-08-18 15:25:00,62.5,62.56,62.46,62.56,16400.0,44.3762,44.4188,44.3478,44.4188,16400.0
2010-08-18 15:30:00,62.55,62.63,62.52,62.63,22700.0,44.4117,44.4685,44.3904,44.4685,22700.0
2010-08-18 15:35:00,62.61,62.64,62.54,62.59,25200.0,44.4543,44.4756,44.4046,44.4401,25200.0
2010-08-18 15:40:00,62.59,62.6,62.51,62.59,36100.0,44.4401,44.4472,44.3833,44.4401,36100.0
2010-08-18 15:45:00,62.6,62.66,62.57,62.61,28800.0,44.4472,44.4898,44.4259,44.4543,28800.0
2010-08-18 15:50:00,62.61,62.65,62.56,62.57,35600.0,44.4543,44.4827,44.4188,44.4259,35600.0
2010-08-18 15:55:00,62.57,62.64,62.49,62.5,98200.0,44.4259,44.4756,44.3691,44.3762,98200.0
2010-08-19 09:30:00,62.31,62.35,61.94,61.96,39500.0,44.2413,44.2697,43.9786,43.9928,39500.0
2010-08-19 09:35:00,61.99,62.27,61.99,62.12,16800.0,44.0141,44.2129,44.0141,44.1064,16800.0
2010-08-19 09:40:00,62.11,62.18,62.0,62.13,9400.0,44.0993,44.149,44.0212,44.1135,9400.0
2010-08-19 09:45:00,62.15,62.15,61.98,62.04,13300.0,44.1277,44.1277,44.007,44.0496,13300.0
2010-08-19 09:50:00,62.0,62.03,61.67,61.72,19700.0,44.0212,44.0425,43.7869,43.8224,19700.0
2010-08-19 09:55:00,61.72,61.86,61.66,61.76,23600.0,43.8224,43.9218,43.7798,43.8508,23600.0
2010-08-19 10:00:00,61.74,61.75,61.03,61.18,107900.0,43.8366,43.8437,43.3325,43.439,107900.0
2010-08-19 10:05:00,61.19,61.53,61.09,61.35,76300.0,43.4461,43.6875,43.3751,43.5597,76300.0
2010-08-19 10:10:00,61.35,61.52,61.31,61.34,26400.0,43.5597,43.6804,43.5313,43.5526,26400.0
2010-08-19 10:15:00,61.34,61.5,61.3,61.5,16800.0,43.5526,43.6662,43.5242,43.6662,16800.0
2010-08-19 10:20:00,61.51,61.51,61.28,61.34,17700.0,43.6733,43.6733,43.51,43.5526,17700.0
2010-08-19 10:25:00,61.32,61.32,61.01,61.04,34800.0,43.5384,43.5384,43.3183,43.3396,34800.0
2010-08-19 10:30:00,61.04,61.04,60.94,60.98,56800.0,43.3396,43.3396,43.2686,43.297,56800.0
2010-08-19 10:35:00,60.99,61.03,60.89,60.93,80400.0,43.3041,43.3325,43.2331,43.2615,80400.0
2010-08-19 10:40:00,60.94,60.98,60.83,60.86,29500.0,43.2686,43.297,43.1905,43.2118,29500.0
2010-08-19 10:45:00,60.87,61.0,60.86,61.0,7500.0,43.2189,43.3112,43.2118,43.3112,7500.0
2010-08-19 10:50:00,60.99,60.99,60.82,60.86,37500.0,43.3041,43.3041,43.1834,43.2118,37500.0
2010-08-19 10:55:00,60.86,60.98,60.86,60.95,26600.0,43.2118,43.297,43.2118,43.2757,26600.0
2010-08-19 11:00:00,60.94,61.01,60.77,60.77,39600.0,43.2686,43.3183,43.1479,43.1479,39600.0
2010-08-19 11:05:00,60.8,60.87,60.72,60.79,16900.0,43.1692,43.2189,43.1124,43.1621,16900.0
2010-08-19 11:10:00,60.78,60.88,60.76,60.77,17000.0,43.155,43.226,43.1408,43.1479,17000.0
2010-08-19 11:15:00,60.76,60.89,60.76,60.88,14600.0,43.1408,43.2331,43.1408,43.226,14600.0
2010-08-19 11:20:00,60.89,60.98,60.86,60.96,13700.0,43.2331,43.297,43.2118,43.2828,13700.0
2010-08-19 11:25:00,60.95,60.95,60.86,60.86,6700.0,43.2757,43.2757,43.2118,43.2118,6700.0
2010-08-19 11:30:00,60.9,60.9,60.8,60.83,16700.0,43.2402,43.2402,43.1692,43.1905,16700.0
2010-08-19 11:35:00,60.86,60.86,60.64,60.73,23000.0,43.2118,43.2118,43.0556,43.1195,23000.0
2010-08-19 11:40:00,60.74,60.77,60.62,60.67,20500.0,43.1266,43.1479,43.0414,43.0769,20500.0
2010-08-19 11:45:00,60.68,60.74,60.63,60.69,35000.0,43.084,43.1266,43.0485,43.0911,35000.0
2010-08-19 11:50:00,60.68,60.68,60.57,60.65,34700.0,43.084,43.084,43.0059,43.0627,34700.0
2010-08-19 11:55:00,60.64,60.72,60.63,60.69,30600.0,43.0556,43.1124,43.0485,43.0911,30600.0
2010-08-19 12:00:00,60.68,60.73,60.65,60.66,22800.0,43.084,43.1195,43.0627,43.0698,22800.0
2010-08-19 12:05:00,60.66,60.66,60.58,60.63,15400.0,43.0698,43.0698,43.013,43.0485,15400.0
2010-08-19 12:10:00,60.63,60.63,60.55,60.57,27000.0,43.0485,43.0485,42.9917,43.0059,27000.0
2010-08-19 12:15:00,60.56,60.69,60.56,60.69,14900.0,42.9988,43.0911,42.9988,43.0911,14900.0
2010-08-19 12:20:00,60.7,60.74,60.69,60.7,10700.0,43.0982,43.1266,43.0911,43.0982,10700.0
2010-08-19 12:25:00,60.69,60.72,60.66,60.69,6700.0,43.0911,43.1124,43.0698,43.0911,6700.0
2010-08-19 12:30:00,60.69,60.69,60.65,60.67,5100.0,43.0911,43.0911,43.0627,43.0769,5100.0
2010-08-19 12:35:00,60.68,60.72,60.66,60.69,7700.0,43.084,43.1124,43.0698,43.0911,7700.0
2010-08-19 12:40:00,60.7,60.72,60.65,60.67,9100.0,43.0982,43.1124,43.0627,43.0769,9100.0
2010-08-19 12:45:00,60.64,60.71,60.64,60.67,6800.0,43.0556,43.1053,43.0556,43.0769,6800.0
2010-08-19 12:50:00,60.66,60.68,60.59,60.59,7800.0,43.0698,43.084,43.0201,43.0201,7800.0
2010-08-19 12:55:00,60.59,60.65,60.56,60.64,14600.0,43.0201,43.0627,42.9988,43.0556,14600.0
2010-08-19 13:00:00,60.65,60.69,60.65,60.68,23800.0,43.0627,43.0911,43.0627,43.084,23800.0
2010-08-19 13:05:00,60.69,60.69,60.6,60.64,19400.0,43.0911,43.0911,43.0272,43.0556,19400.0
2010-08-19 13:10:00,60.63,60.64,60.52,60.53,36500.0,43.0485,43.0556,42.9704,42.9775,36500.0
2010-08-19 13:15:00,60.53,60.54,60.45,60.52,39400.0,42.9775,42.9846,42.9207,42.9704,39400.0
2010-08-19 13:20:00,60.52,60.52,60.43,60.5,51000.0,42.9704,42.9704,42.9065,42.9562,51000.0
2010-08-19 13:25:00,60.5,60.5,60.42,60.43,41700.0,42.9562,42.9562,42.8994,42.9065,41700.0
2010-08-19 13:30:00,60.42,60.57,60.39,60.53,56400.0,42.8994,43.0059,42.8781,42.9775,56400.0
2010-08-19 13:35:00,60.52,60.6,60.51,60.6,8900.0,42.9704,43.0272,42.9633,43.0272,8900.0
2010-08-19 13:40:00,60.59,60.61,60.53,60.57,8300.0,43.0201,43.0343,42.9775,43.0059,8300.0
2010-08-19 13:45:00,60.58,60.59,60.55,60.58,10800.0,43.013,43.0201,42.9917,43.013,10800.0
2010-08-19 13:50:00,60.57,60.61,60.55,60.61,7600.0,43.0059,43.0343,42.9917,43.0343,7600.0
2010-08-19 13:55:00,60.63,60.63,60.53,60.57,13000.0,43.0485,43.0485,42.9775,43.0059,13000.0
2010-08-19 14:00:00,60.54,60.56,60.46,60.5,19800.0,42.9846,42.9988,42.9278,42.9562,19800.0
2010-08-19 14:05:00,60.5,60.54,60.45,60.52,10200.0,42.9562,42.9846,42.9207,42.9704,10200.0
2010-08-19 14:10:00,60.53,60.67,60.52,60.67,17200.0,42.9775,43.0769,42.9704,43.0769,17200.0
2010-08-19 14:15:00,60.66,60.67,60.62,60.65,15600.0,43.0698,43.0769,43.0414,43.0627,15600.0
2010-08-19 14:20:00,60.65,60.78,60.65,60.75,17800.0,43.0627,43.155,43.0627,43.1337,17800.0
2010-08-19 14:25:00,60.77,60.82,60.74,60.79,11800.0,43.1479,43.1834,43.1266,43.1621,11800.0
2010-08-19 14:30:00,60.8,60.83,60.72,60.74,31400.0,43.1692,43.1905,43.1124,43.1266,31400.0
2010-08-19 14:35:00,60.73,60.73,60.57,60.58,68300.0,43.1195,43.1195,43.0059,43.013,68300.0
2010-08-19 14:40:00,60.58,60.61,60.46,60.58,31800.0,43.013,43.0343,42.9278,43.013,31800.0
2010-08-19 14:45:00,60.58,60.64,60.56,60.63,23500.0,43.013,43.0556,42.9988,43.0485,23500.0
2010-08-19 14:50:00,60.64,60.7,60.61,60.65,25700.0,43.0556,43.0982,43.0343,43.0627,25700.0
2010-08-19 14:55:00,60.66,60.67,60.63,60.65,16800.0,43.0698,43.0769,43.0485,43.0627,16800.0
2010-08-19 15:00:00,60.64,60.66,60.56,60.59,29100.0,43.0556,43.0698,42.9988,43.0201,29100.0
2010-08-19 15:05:00,60.6,60.62,60.57,60.61,38400.0,43.0272,43.0414,43.0059,43.0343,38400.0
2010-08-19 15:10:00,60.61,60.7,60.6,60.68,31800.0,43.0343,43.0982,43.0272,43.084,31800.0
2010-08-19 15:15:00,60.69,60.79,60.69,60.71,54000.0,43.0911,43.1621,43.0911,43.1053,54000.0
2010-08-19 15:20:00,60.72,60.83,60.69,60.81,39900.0,43.1124,43.1905,43.0911,43.1763,39900.0
2010-08-19 15:25:00,60.82,60.82,60.65,60.65,51300.0,43.1834,43.1834,43.0627,43.0627,51300.0
2010-08-19 15:30:00,60.64,60.77,60.63,60.77,42300.0,43.0556,43.1479,43.0485,43.1479,42300.0
2010-08-19 15:35:00,60.76,60.77,60.59,60.62,47300.0,43.1408,43.1479,43.0201,43.0414,47300.0
2010-08-19 15:40:00,60.62,60.64,60.53,60.56,57000.0,43.0414,43.0556,42.9775,42.9988,57000.0
2010-08-19 15:45:00,60.58,60.63,60.54,60.56,64800.0,43.013,43.0485,42.9846,42.9988,64800.0
2010-08-19 15:50:00,60.58,60.67,60.51,60.66,59200.0,43.013,43.0769,42.9633,43.0698,59200.0
2010-08-19 15:55:00,60.65,60.7,60.56,60.57,88500.0,43.0627,43.0982,42.9988,43.0059,88500.0
2010-08-20 09:30:00,60.17,60.51,60.17,60.45,324300.0,42.7219,42.9633,42.7219,42.9207,324300.0
2010-08-20 09:35:00,60.44,60.44,60.18,60.18,18800.0,42.9136,42.9136,42.729,42.729,18800.0
2010-08-20 09:40:00,60.18,60.2,59.8,59.87,33700.0,42.729,42.7432,42.4592,42.5089,33700.0
2010-08-20 09:45:00,59.86,59.92,59.82,59.88,45600.0,42.5018,42.5444,42.4734,42.516,45600.0
2010-08-20 09:50:00,59.88,59.99,59.85,59.99,11500.0,42.516,42.5941,42.4947,42.5941,11500.0
2010-08-20 09:55:00,60.03,60.1,60.01,60.06,14700.0,42.6225,42.6722,42.6083,42.6438,14700.0
2010-08-20 10:00:00,60.08,60.13,59.97,60.0,24300.0,42.658,42.6935,42.5799,42.6012,24300.0
2010-08-20 10:05:00,60.0,60.0,59.83,59.88,25400.0,42.6012,42.6012,42.4805,42.516,25400.0
2010-08-20 10:10:00,59.9,59.91,59.71,59.77,32200.0,42.5302,42.5373,42.3953,42.4379,32200.0
2010-08-20 10:15:00,59.78,59.9,59.76,59.84,15300.0,42.445,42.5302,42.4308,42.4876,15300.0
2010-08-20 10:20:00,59.85,59.96,59.79,59.96,13800.0,42.4947,42.5728,42.4521,42.5728,13800.0
2010-08-20 10:25:00,59.97,60.04,59.92,59.97,22700.0,42.5799,42.6296,42.5444,42.5799,22700.0
2010-08-20 10:30:00,59.97,60.05,59.95,59.97,19200.0,42.5799,42.6367,42.5657,42.5799,19200.0
2010-08-20 10:35:00,60.0,60.06,59.96,59.99,23300.0,42.6012,42.6438,42.5728,42.5941,23300.0
2010-08-20 10:40:00,59.99,60.08,59.98,60.03,20700.0,42.5941,42.658,42.587,42.6225,20700.0
2010-08-20 10:45:00,60.02,60.06,59.99,59.99,19400.0,42.6154,42.6438,42.5941,42.5941,19400.0
2010-08-20 10:50:00,60.0,60.03,59.9,59.91,14900.0,42.6012,42.6225,42.5302,42.5373,14900.0
2010-08-20 10:55:00,59.91,59.98,59.9,59.96,11800.0,42.5373,42.587,42.5302,42.5728,11800.0
2010-08-20 11:00:00,59.96,59.96,59.85,59.85,14600.0,42.5728,42.5728,42.4947,42.4947,14600.0
2010-08-20 11:05:00,59.84,59.96,59.77,59.94,44400.0,42.4876,42.5728,42.4379,42.5586,44400.0
2010-08-20 11:10:00,59.93,59.94,59.89,59.89,9500.0,42.5515,42.5586,42.5231,42.5231,9500.0
2010-08-20 11:15:00,59.89,59.92,59.85,59.88,19500.0,42.5231,42.5444,42.4947,42.516,19500.0
2010-08-20 11:20:00,59.89,59.93,59.86,59.89,11700.0,42.5231,42.5515,42.5018,42.5231,11700.0
2010-08-20 11:25:00,59.89,59.96,59.85,59.96,26500.0,42.5231,42.5728,42.4947,42.5728,26500.0
2010-08-20 11:30:00,59.96,59.98,59.93,59.97,14500.0,42.5728,42.587,42.5515,42.5799,14500.0
2010-08-20 11:35:00,59.96,59.96,59.87,59.88,16100.0,42.5728,42.5728,42.5089,42.516,16100.0
2010-08-20 11:40:00,59.88,59.98,59.87,59.97,18700.0,42.516,42.587,42.5089,42.5799,18700.0
2010-08-20 11:45:00,59.97,59.97,59.83,59.84,14200.0,42.5799,42.5799,42.4805,42.4876,14200.0
2010-08-20 11:50:00,59.83,59.84,59.77,59.77,11800.0,42.4805,42.4876,42.4379,42.4379,11800.0
2010-08-20 11:55:00,59.76,59.8,59.74,59.79,22300.0,42.4308,42.4592,42.4166,42.4521,22300.0
2010-08-20 12:00:00,59.79,59.89,59.79,59.89,8900.0,42.4521,42.5231,42.4521,42.5231,8900.0
2010-08-20 12:05:00,59.89,59.9,59.88,59.88,7000.0,42.5231,42.5302,42.516,42.516,7000.0
2010-08-20 12:10:00,59.88,59.89,59.85,59.85,10200.0,42.516,42.5231,42.4947,42.4947,10200.0
2010-08-20 12:15:00,59.85,59.85,59.78,59.79,24400.0,42.4947,42.4947,42.445,42.4521,24400.0
2010-08-20 12:20:00,59.78,59.88,59.78,59.88,16100.0,42.445,42.516,42.445,42.516,16100.0
2010-08-20 12:25:00,59.87,59.87,59.8,59.82,10400.0,42.5089,42.5089,42.4592,42.4734,10400.0
2010-08-20 12:30:00,59.84,59.87,59.82,59.82,21700.0,42.4876,42.5089,42.4734,42.4734,21700.0
2010-08-20 12:35:00,59.81,59.84,59.8,59.84,8400.0,42.4663,42.4876,42.4592,42.4876,8400.0
2010-08-20 12:40:00,59.83,59.83,59.79,59.8,15900.0,42.4805,42.4805,42.4521,42.4592,15900.0
2010-08-20 12:45:00,59.8,59.82,59.8,59.8,5100.0,42.4592,42.4734,42.4592,42.4592,5100.0
2010-08-20 12:50:00,59.81,59.88,59.81,59.88,6900.0,42.4663,42.516,42.4663,42.516,6900.0
2010-08-20 12:55:00,59.89,59.98,59.89,59.97,13700.0,42.5231,42.587,42.5231,42.5799,13700.0
2010-08-20 13:00:00,59.97,60.06,59.97,60.06,17300.0,42.5799,42.6438,42.5799,42.6438,17300.0
2010-08-20 13:05:00,60.07,60.08,60.04,60.08,17700.0,42.6509,42.658,42.6296,42.658,17700.0
2010-08-20 13:10:00,60.07,60.07,59.99,60.0,15000.0,42.6509,42.6509,42.5941,42.6012,15000.0
2010-08-20 13:15:00,60.01,60.02,59.98,59.98,4400.0,42.6083,42.6154,42.587,42.587,4400.0
2010-08-20 13:20:00,59.98,60.03,59.98,60.01,14100.0,42.587,42.6225,42.587,42.6083,14100.0
2010-08-20 13:25:00,60.02,60.04,60.01,60.01,13500.0,42.6154,42.6296,42.6083,42.6083,13500.0
2010-08-20 13:30:00,60.02,60.03,59.99,59.99,15300.0,42.6154,42.6225,42.5941,42.5941,15300.0
2010-08-20 13:35:00,59.99,60.01,59.97,60.0,23900.0,42.5941,42.6083,42.5799,42.6012,23900.0
2010-08-20 13:40:00,59.99,60.0,59.98,60.0,5700.0,42.5941,42.6012,42.587,42.6012,5700.0
2010-08-20 13:45:00,60.0,60.02,59.99,59.99,14900.0,42.6012,42.6154,42.5941,42.5941,14900.0
2010-08-20 13:50:00,60.0,60.09,60.0,60.08,13600.0,42.6012,42.6651,42.6012,42.658,13600.0
2010-08-20 13:55:00,60.08,60.08,59.98,60.0,11600.0,42.658,42.658,42.587,42.6012,11600.0
2010-08-20 14:00:00,60.0,60.05,59.98,59.99,27500.0,42.6012,42.6367,42.587,42.5941,27500.0
2010-08-20 14:05:00,59.99,60.0,59.98,60.0,9000.0,42.5941,42.6012,42.587,42.6012,9000.0
2010-08-20 14:10:00,60.0,60.03,60.0,60.03,18000.0,42.6012,42.6225,42.6012,42.6225,18000.0
2010-08-20 14:15:00,60.03,60.06,60.03,60.04,14500.0,42.6225,42.6438,42.6225,42.6296,14500.0
2010-08-20 14:20:00,60.05,60.1,60.01,60.01,31900.0,42.6367,42.6722,42.6083,42.6083,31900.0
2010-08-20 14:25:00,60.01,60.04,59.98,59.98,18000.0,42.6083,42.6296,42.587,42.587,18000.0
2010-08-20 14:30:00,59.99,60.15,59.99,60.14,31500.0,42.5941,42.7077,42.5941,42.7006,31500.0
2010-08-20 14:35:00,60.14,60.18,60.08,60.13,30100.0,42.7006,42.729,42.658,42.6935,30100.0
2010-08-20 14:40:00,60.13,60.14,60.09,60.13,10900.0,42.6935,42.7006,42.6651,42.6935,10900.0
2010-08-20 14:45:00,60.13,60.15,60.11,60.11,36700.0,42.6935,42.7077,42.6793,42.6793,36700.0
2010-08-20 14:50:00,60.11,60.19,60.11,60.17,64000.0,42.6793,42.7361,42.6793,42.7219,64000.0
2010-08-20 14:55:00,60.16,60.18,60.07,60.12,41700.0,42.7148,42.729,42.6509,42.6864,41700.0
2010-08-20 15:00:00,60.12,60.14,60.1,60.13,27600.0,42.6864,42.7006,42.6722,42.6935,27600.0
2010-08-20 15:05:00,60.13,60.15,60.11,60.13,29300.0,42.6935,42.7077,42.6793,42.6935,29300.0
2010-08-20 15:10:00,60.13,60.18,60.11,60.17,45200.0,42.6935,42.729,42.6793,42.7219,45200.0
2010-08-20 15:15:00,60.18,60.19,60.08,60.09,40400.0,42.729,42.7361,42.658,42.6651,40400.0
2010-08-20 15:20:00,60.08,60.11,60.04,60.1,46700.0,42.658,42.6793,42.6296,42.6722,46700.0
2010-08-20 15:25:00,60.11,60.16,60.1,60.16,20300.0,42.6793,42.7148,42.6722,42.7148,20300.0
2010-08-20 15:30:00,60.16,60.16,60.13,60.15,87400.0,42.7148,42.7148,42.6935,42.7077,87400.0
2010-08-20 15:35:00,60.16,60.21,60.16,60.18,62600.0,42.7148,42.7503,42.7148,42.729,62600.0
2010-08-20 15:40:00,60.19,60.22,60.13,60.13,90900.0,42.7361,42.7574,42.6935,42.6935,90900.0
2010-08-20 15:45:00,60.14,60.23,60.12,60.14,60500.0,42.7006,42.7645,42.6864,42.7006,60500.0
2010-08-20 15:50:00,60.15,60.24,60.14,60.24,50700.0,42.7077,42.7716,42.7006,42.7716,50700.0
2010-08-20 15:55:00,60.24,60.3,60.19,60.21,102600.0,42.7716,42.8142,42.7361,42.7503,102600.0
2010-08-23 09:30:00,60.14,60.27,60.04,60.08,75600.0,42.7006,42.7929,42.6296,42.658,75600.0
2010-08-23 09:35:00,60.07,60.27,60.04,60.17,35300.0,42.6509,42.7929,42.6296,42.7219,35300.0
2010-08-23 09:40:00,60.17,60.24,60.0,60.17,65300.0,42.7219,42.7716,42.6012,42.7219,65300.0
2010-08-23 09:45:00,60.17,60.33,60.17,60.29,30600.0,42.7219,42.8355,42.7219,42.8071,30600.0
2010-08-23 09:50:00,60.28,60.36,60.19,60.2,56600.0,42.8,42.8568,42.7361,42.7432,56600.0
2010-08-23 09:55:00,60.19,60.3,60.17,60.25,36500.0,42.7361,42.8142,42.7219,42.7787,36500.0
2010-08-23 10:00:00,60.23,60.24,60.1,60.12,27900.0,42.7645,42.7716,42.6722,42.6864,27900.0
2010-08-23 10:05:00,60.11,60.22,60.1,60.14,31700.0,42.6793,42.7574,42.6722,42.7006,31700.0
2010-08-23 10:10:00,60.14,60.22,60.1,60.18,35700.0,42.7006,42.7574,42.6722,42.729,35700.0
2010-08-23 10:15:00,60.18,60.27,60.14,60.26,28700.0,42.729,42.7929,42.7006,42.7858,28700.0
2010-08-23 10:20:00,60.25,60.26,60.05,60.07,55500.0,42.7787,42.7858,42.6367,42.6509,55500.0
2010-08-23 10:25:00,60.05,60.05,59.89,59.9,29800.0,42.6367,42.6367,42.5231,42.5302,29800.0
2010-08-23 10:30:00,59.88,59.99,59.8,59.99,21500.0,42.516,42.5941,42.4592,42.5941,21500.0
2010-08-23 10:35:00,60.0,60.0,59.92,59.94,17100.0,42.6012,42.6012,42.5444,42.5586,17100.0
2010-08-23 10:40:00,59.94,59.94,59.67,59.7,33100.0,42.5586,42.5586,42.3669,42.3882,33100.0
2010-08-23 10:45:00,59.69,59.75,59.46,59.46,47700.0,42.3811,42.4237,42.2178,42.2178,47700.0
2010-08-23 10:50:00,59.46,59.53,59.33,59.41,33400.0,42.2178,42.2675,42.1255,42.1823,33400.0
2010-08-23 10:55:00,59.41,59.47,59.4,59.44,13000.0,42.1823,42.2249,42.1752,42.2036,13000.0
2010-08-23 11:00:00,59.44,59.45,59.26,59.32,25600.0,42.2036,42.2107,42.0758,42.1184,25600.0
2010-08-23 11:05:00,59.31,59.45,59.3,59.43,22600.0,42.1113,42.2107,42.1042,42.1965,22600.0
2010-08-23 11:10:00,59.43,59.54,59.43,59.54,21000.0,42.1965,42.2746,42.1965,42.2746,21000.0
2010-08-23 11:15:00,59.53,59.55,59.48,59.52,18000.0,42.2675,42.2817,42.232,42.2604,18000.0
2010-08-23 11:20:00,59.52,59.52,59.32,59.37,22600.0,42.2604,42.2604,42.1184,42.1539,22600.0
2010-08-23 11:25:00,59.37,59.38,59.24,59.3,21800.0,42.1539,42.161,42.0616,42.1042,21800.0
2010-08-23 11:30:00,59.28,59.31,59.28,59.3,5600.0,42.09,42.1113,42.09,42.1042,5600.0
2010-08-23 11:35:00,59.28,59.33,59.26,59.31,7700.0,42.09,42.1255,42.0758,42.1113,7700.0
2010-08-23 11:40:00,59.3,59.34,59.29,59.33,17400.0,42.1042,42.1326,42.0971,42.1255,17400.0
2010-08-23 11:45:00,59.33,59.44,59.33,59.42,11100.0,42.1255,42.2036,42.1255,42.1894,11100.0
2010-08-23 11:50:00,59.42,59.43,59.34,59.34,18300.0,42.1894,42.1965,42.1326,42.1326,18300.0
2010-08-23 11:55:00,59.34,59.35,59.3,59.34,24600.0,42.1326,42.1397,42.1042,42.1326,24600.0
2010-08-23 12:00:00,59.33,59.41,59.33,59.41,15800.0,42.1255,42.1823,42.1255,42.1823,15800.0
2010-08-23 12:05:00,59.42,59.49,59.41,59.48,17000.0,42.1894,42.2391,42.1823,42.232,17000.0
2010-08-23 12:10:00,59.49,59.62,59.46,59.62,17200.0,42.2391,42.3314,42.2178,42.3314,17200.0
2010-08-23 12:15:00,59.61,59.63,59.56,59.56,21000.0,42.3243,42.3385,42.2888,42.2888,21000.0
2010-08-23 12:20:00,59.56,59.6,59.56,59.58,6800.0,42.2888,42.3172,42.2888,42.303,6800.0
2010-08-23 12:25:00,59.59,59.66,59.57,59.66,8300.0,42.3101,42.3598,42.2959,42.3598,8300.0
2010-08-23 12:30:00,59.66,59.7,59.66,59.68,12200.0,42.3598,42.3882,42.3598,42.374,12200.0
2010-08-23 12:35:00,59.66,59.66,59.59,59.6,5800.0,42.3598,42.3598,42.3101,42.3172,5800.0
2010-08-23 12:40:00,59.6,59.6,59.5,59.54,11400.0,42.3172,42.3172,42.2462,42.2746,11400.0
2010-08-23 12:45:00,59.54,59.59,59.54,59.56,17000.0,42.2746,42.3101,42.2746,42.2888,17000.0
2010-08-23 12:50:00,59.56,59.6,59.56,59.59,9900.0,42.2888,42.3172,42.2888,42.3101,9900.0
2010-08-23 12:55:00,59.58,59.59,59.56,59.57,15100.0,42.303,42.3101,42.2888,42.2959,15100.0
2010-08-23 13:00:00,59.58,59.58,59.44,59.45,27500.0,42.303,42.303,42.2036,42.2107,27500.0
2010-08-23 13:05:00,59.44,59.46,59.41,59.42,13200.0,42.2036,42.2178,42.1823,42.1894,13200.0
2010-08-23 13:10:00,59.42,59.5,59.41,59.5,11200.0,42.1894,42.2462,42.1823,42.2462,11200.0
2010-08-23 13:15:00,59.5,59.54,59.46,59.54,12600.0,42.2462,42.2746,42.2178,42.2746,12600.0
2010-08-23 13:20:00,59.53,59.57,59.51,59.55,9800.0,42.2675,42.2959,42.2533,42.2817,9800.0
2010-08-23 13:25:00,59.56,59.6,59.55,59.6,8000.0,42.2888,42.3172,42.2817,42.3172,8000.0
2010-08-23 13:30:00,59.6,59.62,59.57,59.58,16000.0,42.3172,42.3314,42.2959,42.303,16000.0
2010-08-23 13:35:00,59.58,59.59,59.5,59.53,13300.0,42.303,42.3101,42.2462,42.2675,13300.0
2010-08-23 13:40:00,59.52,59.59,59.46,59.51,13300.0,42.2604,42.3101,42.2178,42.2533,13300.0
2010-08-23 13:45:00,59.5,59.57,59.5,59.54,8900.0,42.2462,42.2959,42.2462,42.2746,8900.0
2010-08-23 13:50:00,59.55,59.62,59.55,59.57,30500.0,42.2817,42.3314,42.2817,42.2959,30500.0
2010-08-23 13:55:00,59.58,59.61,59.52,59.59,9500.0,42.303,42.3243,42.2604,42.3101,9500.0
2010-08-23 14:00:00,59.57,59.61,59.57,59.58,11600.0,42.2959,42.3243,42.2959,42.303,11600.0
2010-08-23 14:05:00,59.59,59.79,59.59,59.75,19300.0,42.3101,42.4521,42.3101,42.4237,19300.0
2010-08-23 14:10:00,59.76,59.82,59.73,59.81,15800.0,42.4308,42.4734,42.4095,42.4663,15800.0
2010-08-23 14:15:00,59.81,59.85,59.74,59.76,19200.0,42.4663,42.4947,42.4166,42.4308,19200.0
2010-08-23 14:20:00,59.76,59.78,59.7,59.74,14600.0,42.4308,42.445,42.3882,42.4166,14600.0
2010-08-23 14:25:00,59.74,59.77,59.69,59.71,13400.0,42.4166,42.4379,42.3811,42.3953,13400.0
2010-08-23 14:30:00,59.7,59.77,59.69,59.74,18900.0,42.3882,42.4379,42.3811,42.4166,18900.0
2010-08-23 14:35:00,59.75,59.8,59.74,59.76,9000.0,42.4237,42.4592,42.4166,42.4308,9000.0
2010-08-23 14:40:00,59.76,59.77,59.68,59.69,11100.0,42.4308,42.4379,42.374,42.3811,11100.0
2010-08-23 14:45:00,59.68,59.71,59.68,59.69,8800.0,42.374,42.3953,42.374,42.3811,8800.0
2010-08-23 14:50:00,59.68,59.7,59.65,59.65,11500.0,42.374,42.3882,42.3527,42.3527,11500.0
2010-08-23 14:55:00,59.66,59.73,59.65,59.71,19600.0,42.3598,42.4095,42.3527,42.3953,19600.0
2010-08-23 15:00:00,59.72,59.75,59.67,59.67,19600.0,42.4024,42.4237,42.3669,42.3669,19600.0
2010-08-23 15:05:00,59.68,59.71,59.64,59.65,24100.0,42.374,42.3953,42.3456,42.3527,24100.0
2010-08-23 15:10:00,59.64,59.72,59.64,59.68,25800.0,42.3456,42.4024,42.3456,42.374,25800.0
2010-08-23 15:15:00,59.69,59.7,59.62,59.64,45000.0,42.3811,42.3882,42.3314,42.3456,45000.0
2010-08-23 15:20:00,59.63,59.67,59.53,59.55,26800.0,42.3385,42.3669,42.2675,42.2817,26800.0
2010-08-23 15:25:00,59.54,59.54,59.4,59.42,36300.0,42.2746,42.2746,42.1752,42.1894,36300.0
2010-08-23 15:30:00,59.43,59.46,59.39,59.43,35600.0,42.1965,42.2178,42.1681,42.1965,35600.0
2010-08-23 15:35:00,59.43,59.43,59.3,59.32,38000.0,42.1965,42.1965,42.1042,42.1184,38000.0
2010-08-23 15:40:00,59.32,59.38,59.3,59.33,21700.0,42.1184,42.161,42.1042,42.1255,21700.0
2010-08-23 15:45:00,59.32,59.39,59.27,59.35,52200.0,42.1184,42.1681,42.0829,42.1397,52200.0
2010-08-23 15:50:00,59.36,59.37,59.28,59.33,63700.0,42.1468,42.1539,42.09,42.1255,63700.0
2010-08-23 15:55:00,59.34,59.39,59.28,59.31,82400.0,42.1326,42.1681,42.09,42.1113,82400.0
2010-08-24 09:30:00,58.45,58.79,58.45,58.49,37000.0,41.5007,41.7421,41.5007,41.5291,37000.0
2010-08-24 09:35:00,58.46,58.64,58.24,58.26,42000.0,41.5078,41.6356,41.3516,41.3658,42000.0
2010-08-24 09:40:00,58.24,58.39,58.07,58.33,33400.0,41.3516,41.4581,41.2309,41.4155,33400.0
2010-08-24 09:45:00,58.33,58.34,58.16,58.17,14600.0,41.4155,41.4226,41.2948,41.3019,14600.0
2010-08-24 09:50:00,58.17,58.18,58.05,58.06,12800.0,41.3019,41.309,41.2167,41.2238,12800.0
2010-08-24 09:55:00,58.05,58.13,58.0,58.13,51000.0,41.2167,41.2735,41.1812,41.2735,51000.0
2010-08-24 10:00:00,58.11,58.12,57.62,57.9,85200.0,41.2593,41.2664,40.9113,41.1102,85200.0
2010-08-24 10:05:00,57.89,57.89,57.68,57.81,29300.0,41.1031,41.1031,40.9539,41.0462,29300.0
2010-08-24 10:10:00,57.81,57.94,57.76,57.91,38000.0,41.0462,41.1386,41.0107,41.1173,38000.0
2010-08-24 10:15:00,57.93,58.16,57.93,58.05,21300.0,41.1315,41.2948,41.1315,41.2167,21300.0
2010-08-24 10:20:00,58.03,58.15,57.97,58.08,18000.0,41.2025,41.2877,41.1599,41.238,18000.0
2010-08-24 10:25:00,58.07,58.08,57.91,57.95,10600.0,41.2309,41.238,41.1173,41.1457,10600.0
2010-08-24 10:30:00,57.97,57.98,57.83,57.83,22800.0,41.1599,41.167,41.0605,41.0605,22800.0
2010-08-24 10:35:00,57.82,57.87,57.8,57.87,14100.0,41.0534,41.0889,41.0391,41.0889,14100.0
2010-08-24 10:40:00,57.88,58.07,57.86,58.05,15000.0,41.096,41.2309,41.0818,41.2167,15000.0
2010-08-24 10:45:00,58.05,58.09,57.95,57.98,12900.0,41.2167,41.2451,41.1457,41.167,12900.0
2010-08-24 10:50:00,58.0,58.02,57.84,57.85,12000.0,41.1812,41.1954,41.0676,41.0747,12000.0
2010-08-24 10:55:00,57.85,57.98,57.85,57.98,13900.0,41.0747,41.167,41.0747,41.167,13900.0
2010-08-24 11:00:00,57.99,58.24,57.99,58.19,30900.0,41.1741,41.3516,41.1741,41.3161,30900.0
2010-08-24 11:05:00,58.19,58.22,58.12,58.12,15300.0,41.3161,41.3374,41.2664,41.2664,15300.0
2010-08-24 11:10:00,58.1,58.18,58.06,58.1,13800.0,41.2522,41.309,41.2238,41.2522,13800.0
2010-08-24 11:15:00,58.09,58.09,57.95,58.07,22900.0,41.2451,41.2451,41.1457,41.2309,22900.0
2010-08-24 11:20:00,58.08,58.19,58.02,58.16,14300.0,41.238,41.3161,41.1954,41.2948,14300.0
2010-08-24 11:25:00,58.15,58.18,58.12,58.18,11800.0,41.2877,41.309,41.2664,41.309,11800.0
2010-08-24 11:30:00,58.19,58.25,58.14,58.25,15100.0,41.3161,41.3587,41.2806,41.3587,15100.0
2010-08-24 11:35:00,58.27,58.32,58.25,58.25,28000.0,41.3729,41.4084,41.3587,41.3587,28000.0
2010-08-24 11:40:00,58.26,58.36,58.25,58.32,19300.0,41.3658,41.4368,41.3587,41.4084,19300.0
2010-08-24 11:45:00,58.32,58.33,58.24,58.28,14700.0,41.4084,41.4155,41.3516,41.38,14700.0
2010-08-24 11:50:00,58.29,58.3,58.23,58.25,12100.0,41.3871,41.3942,41.3445,41.3587,12100.0
2010-08-24 11:55:00,58.26,58.3,58.2,58.2,9700.0,41.3658,41.3942,41.3232,41.3232,9700.0
2010-08-24 12:00:00,58.23,58.31,58.22,58.29,7000.0,41.3445,41.4013,41.3374,41.3871,7000.0
2010-08-24 12:05:00,58.31,58.33,58.24,58.33,5500.0,41.4013,41.4155,41.3516,41.4155,5500.0
2010-08-24 12:10:00,58.3,58.35,58.28,58.3,12200.0,41.3942,41.4297,41.38,41.3942,12200.0
2010-08-24 12:15:00,58.3,58.3,58.23,58.24,12900.0,41.3942,41.3942,41.3445,41.3516,12900.0
2010-08-24 12:20:00,58.25,58.26,58.15,58.15,11100.0,41.3587,41.3658,41.2877,41.2877,11100.0
2010-08-24 12:25:00,58.16,58.21,58.1,58.13,16200.0,41.2948,41.3303,41.2522,41.2735,16200.0
2010-08-24 12:30:00,58.14,58.21,58.07,58.08,29100.0,41.2806,41.3303,41.2309,41.238,29100.0
2010-08-24 12:35:00,58.08,58.11,58.03,58.09,13500.0,41.238,41.2593,41.2025,41.2451,13500.0
2010-08-24 12:40:00,58.07,58.15,58.07,58.13,8700.0,41.2309,41.2877,41.2309,41.2735,8700.0
2010-08-24 12:45:00,58.13,58.17,58.1,58.1,12300.0,41.2735,41.3019,41.2522,41.2522,12300.0
2010-08-24 12:50:00,58.1,58.12,58.05,58.09,27600.0,41.2522,41.2664,41.2167,41.2451,27600.0
2010-08-24 12:55:00,58.1,58.14,58.09,58.09,12100.0,41.2522,41.2806,41.2451,41.2451,12100.0
2010-08-24 13:00:00,58.08,58.11,58.01,58.01,17500.0,41.238,41.2593,41.1883,41.1883,17500.0
2010-08-24 13:05:00,58.01,58.07,58.0,58.06,12800.0,41.1883,41.2309,41.1812,41.2238,12800.0
2010-08-24 13:10:00,58.04,58.09,58.03,58.08,23700.0,41.2096,41.2451,41.2025,41.238,23700.0
2010-08-24 13:15:00,58.08,58.09,58.06,58.06,5800.0,41.238,41.2451,41.2238,41.2238,5800.0
2010-08-24 13:20:00,58.06,58.12,58.06,58.12,16800.0,41.2238,41.2664,41.2238,41.2664,16800.0
2010-08-24 13:25:00,58.12,58.31,58.12,58.31,15300.0,41.2664,41.4013,41.2664,41.4013,15300.0
2010-08-24 13:30:00,58.31,58.31,58.22,58.3,18700.0,41.4013,41.4013,41.3374,41.3942,18700.0
2010-08-24 13:35:00,58.3,58.37,58.3,58.36,24100.0,41.3942,41.4439,41.3942,41.4368,24100.0
2010-08-24 13:40:00,58.36,58.38,58.16,58.16,40500.0,41.4368,41.451,41.2948,41.2948,40500.0
2010-08-24 13:45:00,58.17,58.2,58.06,58.08,21400.0,41.3019,41.3232,41.2238,41.238,21400.0
2010-08-24 13:50:00,58.1,58.13,58.02,58.03,15800.0,41.2522,41.2735,41.1954,41.2025,15800.0
2010-08-24 13:55:00,58.03,58.08,58.03,58.06,9400.0,41.2025,41.238,41.2025,41.2238,9400.0
2010-08-24 14:00:00,58.07,58.13,58.03,58.08,23200.0,41.2309,41.2735,41.2025,41.238,23200.0
2010-08-24 14:05:00,58.07,58.11,58.03,58.05,20900.0,41.2309,41.2593,41.2025,41.2167,20900.0
2010-08-24 14:10:00,58.05,58.05,57.98,58.04,16900.0,41.2167,41.2167,41.167,41.2096,16900.0
2010-08-24 14:15:00,58.05,58.15,58.05,58.14,20800.0,41.2167,41.2877,41.2167,41.2806,20800.0
2010-08-24 14:20:00,58.14,58.2,58.12,58.17,17100.0,41.2806,41.3232,41.2664,41.3019,17100.0
2010-08-24 14:25:00,58.18,58.2,58.04,58.06,16900.0,41.309,41.3232,41.2096,41.2238,16900.0
2010-08-24 14:30:00,58.07,58.08,57.96,57.98,32700.0,41.2309,41.238,41.1528,41.167,32700.0
2010-08-24 14:35:00,57.97,58.14,57.97,58.14,13900.0,41.1599,41.2806,41.1599,41.2806,13900.0
2010-08-24 14:40:00,58.15,58.17,58.11,58.15,11500.0,41.2877,41.3019,41.2593,41.2877,11500.0
2010-08-24 14:45:00,58.12,58.18,58.1,58.11,10800.0,41.2664,41.309,41.2522,41.2593,10800.0
2010-08-24 14:50:00,58.11,58.14,58.04,58.12,9400.0,41.2593,41.2806,41.2096,41.2664,9400.0
2010-08-24 14:55:00,58.11,58.16,58.08,58.15,71000.0,41.2593,41.2948,41.238,41.2877,71000.0
2010-08-24 15:00:00,58.14,58.2,58.11,58.16,43400.0,41.2806,41.3232,41.2593,41.2948,43400.0
2010-08-24 15:05:00,58.15,58.22,58.1,58.15,52400.0,41.2877,41.3374,41.2522,41.2877,52400.0
2010-08-24 15:10:00,58.16,58.16,58.1,58.13,40100.0,41.2948,41.2948,41.2522,41.2735,40100.0
2010-08-24 15:15:00,58.13,58.16,58.09,58.13,15500.0,41.2735,41.2948,41.2451,41.2735,15500.0
2010-08-24 15:20:00,58.12,58.2,58.06,58.19,25700.0,41.2664,41.3232,41.2238,41.3161,25700.0
2010-08-24 15:25:00,58.2,58.27,58.13,58.13,46200.0,41.3232,41.3729,41.2735,41.2735,46200.0
2010-08-24 15:30:00,58.15,58.19,58.12,58.14,53100.0,41.2877,41.3161,41.2664,41.2806,53100.0
2010-08-24 15:35:00,58.13,58.15,57.96,58.05,50300.0,41.2735,41.2877,41.1528,41.2167,50300.0
2010-08-24 15:40:00,58.05,58.08,58.0,58.06,44100.0,41.2167,41.238,41.1812,41.2238,44100.0
2010-08-24 15:45:00,58.05,58.09,57.95,58.05,66700.0,41.2167,41.2451,41.1457,41.2167,66700.0
2010-08-24 15:50:00,58.05,58.07,57.89,57.89,87300.0,41.2167,41.2309,41.1031,41.1031,87300.0
2010-08-24 15:55:00,57.89,57.94,57.85,57.9,121300.0,41.1031,41.1386,41.0747,41.1102,121300.0
2010-08-25 09:30:00,57.51,57.71,57.51,57.68,49300.0,40.8332,40.9752,40.8332,40.9539,49300.0
2010-08-25 09:35:00,57.68,57.69,57.55,57.6,62400.0,40.9539,40.961,40.8616,40.8971,62400.0
2010-08-25 09:40:00,57.59,57.65,57.4,57.4,93900.0,40.89,40.9326,40.7551,40.7551,93900.0
2010-08-25 09:45:00,57.42,57.46,57.19,57.19,66100.0,40.7693,40.7977,40.606,40.606,66100.0
2010-08-25 09:50:00,57.21,57.31,57.07,57.11,70600.0,40.6202,40.6912,40.5208,40.5492,70600.0
2010-08-25 09:55:00,57.1,57.11,56.88,57.01,45700.0,40.5421,40.5492,40.3859,40.4782,45700.0
2010-08-25 10:00:00,56.98,57.17,56.79,57.09,70800.0,40.4569,40.5918,40.322,40.535,70800.0
2010-08-25 10:05:00,57.08,57.37,57.07,57.37,54600.0,40.5279,40.7338,40.5208,40.7338,54600.0
2010-08-25 10:10:00,57.35,57.4,57.25,57.36,54600.0,40.7196,40.7551,40.6486,40.7267,54600.0
2010-08-25 10:15:00,57.38,57.53,57.29,57.31,47600.0,40.7409,40.8474,40.677,40.6912,47600.0
2010-08-25 10:20:00,57.32,57.33,57.21,57.22,28800.0,40.6983,40.7054,40.6202,40.6273,28800.0
2010-08-25 10:25:00,57.23,57.27,57.15,57.18,24800.0,40.6344,40.6628,40.5776,40.5989,24800.0
2010-08-25 10:30:00,57.16,57.2,57.01,57.07,20700.0,40.5847,40.6131,40.4782,40.5208,20700.0
2010-08-25 10:35:00,57.07,57.11,56.86,56.88,46000.0,40.5208,40.5492,40.3717,40.3859,46000.0
2010-08-25 10:40:00,56.88,57.05,56.88,57.04,52700.0,40.3859,40.5066,40.3859,40.4995,52700.0
2010-08-25 10:45:00,57.04,57.1,57.03,57.07,32200.0,40.4995,40.5421,40.4924,40.5208,32200.0
2010-08-25 10:50:00,57.07,57.1,56.96,57.0,29600.0,40.5208,40.5421,40.4427,40.4711,29600.0
2010-08-25 10:55:00,57.02,57.17,56.99,57.11,32000.0,40.4853,40.5918,40.464,40.5492,32000.0
2010-08-25 11:00:00,57.11,57.23,57.08,57.15,56300.0,40.5492,40.6344,40.5279,40.5776,56300.0
2010-08-25 11:05:00,57.14,57.24,57.13,57.19,45800.0,40.5705,40.6415,40.5634,40.606,45800.0
2010-08-25 11:10:00,57.19,57.22,57.04,57.16,26300.0,40.606,40.6273,40.4995,40.5847,26300.0
2010-08-25 11:15:00,57.17,57.29,57.14,57.22,46500.0,40.5918,40.677,40.5705,40.6273,46500.0
2010-08-25 11:20:00,57.21,57.26,57.14,57.15,64000.0,40.6202,40.6557,40.5705,40.5776,64000.0
2010-08-25 11:25:00,57.16,57.19,57.06,57.17,56300.0,40.5847,40.606,40.5137,40.5918,56300.0
2010-08-25 11:30:00,57.17,57.17,57.08,57.09,43300.0,40.5918,40.5918,40.5279,40.535,43300.0
2010-08-25 11:35:00,57.1,57.11,57.06,57.07,42100.0,40.5421,40.5492,40.5137,40.5208,42100.0
2010-08-25 11:40:00,57.08,57.11,57.05,57.06,32400.0,40.5279,40.5492,40.5066,40.5137,32400.0
2010-08-25 11:45:00,57.06,57.07,56.96,56.96,40700.0,40.5137,40.5208,40.4427,40.4427,40700.0
2010-08-25 11:50:00,56.96,57.01,56.92,57.01,37500.0,40.4427,40.4782,40.4143,40.4782,37500.0
2010-08-25 11:55:00,57.0,57.06,57.0,57.03,21200.0,40.4711,40.5137,40.4711,40.4924,21200.0
2010-08-25 12:00:00,57.03,57.1,56.99,57.09,21000.0,40.4924,40.5421,40.464,40.535,21000.0
2010-08-25 12:05:00,57.09,57.09,57.0,57.01,24200.0,40.535,40.535,40.4711,40.4782,24200.0
2010-08-25 12:10:00,57.0,57.04,56.96,56.97,33300.0,40.4711,40.4995,40.4427,40.4498,33300.0
2010-08-25 12:15:00,56.97,56.97,56.88,56.88,28400.0,40.4498,40.4498,40.3859,40.3859,28400.0
2010-08-25 12:20:00,56.88,56.91,56.8,56.82,35900.0,40.3859,40.4072,40.3291,40.3433,35900.0
2010-08-25 12:25:00,56.82,56.84,56.71,56.71,60400.0,40.3433,40.3575,40.2652,40.2652,60400.0
2010-08-25 12:30:00,56.73,56.79,56.63,56.64,64700.0,40.2794,40.322,40.2084,40.2155,64700.0
2010-08-25 12:35:00,56.65,56.65,56.48,56.48,73900.0,40.2226,40.2226,40.1019,40.1019,73900.0
2010-08-25 12:40:00,56.48,56.48,56.31,56.4,121200.0,40.1019,40.1019,39.9812,40.0451,121200.0
2010-08-25 12:45:00,56.41,56.44,56.38,56.42,45300.0,40.0522,40.0735,40.0309,40.0593,45300.0
2010-08-25 12:50:00,56.43,56.46,56.38,56.38,58400.0,40.0664,40.0877,40.0309,40.0309,58400.0
2010-08-25 12:55:00,56.36,56.38,56.28,56.3,48600.0,40.0167,40.0309,39.9599,39.9741,48600.0
2010-08-25 13:00:00,56.29,56.43,56.26,56.43,49600.0,39.967,40.0664,39.9457,40.0664,49600.0
2010-08-25 13:05:00,56.43,56.44,56.33,56.35,27000.0,40.0664,40.0735,39.9954,40.0096,27000.0
2010-08-25 13:10:00,56.37,56.48,56.37,56.47,34400.0,40.0238,40.1019,40.0238,40.0948,34400.0
2010-08-25 13:15:00,56.48,56.5,56.27,56.33,57000.0,40.1019,40.1161,39.9528,39.9954,57000.0
2010-08-25 13:20:00,56.33,56.38,56.28,56.38,38300.0,39.9954,40.0309,39.9599,40.0309,38300.0
2010-08-25 13:25:00,56.39,56.41,56.31,56.32,16300.0,40.038,40.0522,39.9812,39.9883,16300.0
2010-08-25 13:30:00,56.32,56.4,56.3,56.38,38100.0,39.9883,40.0451,39.9741,40.0309,38100.0
2010-08-25 13:35:00,56.38,56.53,56.38,56.53,31000.0,40.0309,40.1374,40.0309,40.1374,31000.0
2010-08-25 13:40:00,56.54,56.62,56.5,56.62,27000.0,40.1445,40.2013,40.1161,40.2013,27000.0
2010-08-25 13:45:00,56.61,56.63,56.57,56.62,49800.0,40.1942,40.2084,40.1658,40.2013,49800.0
2010-08-25 13:50:00,56.61,56.63,56.59,56.6,24600.0,40.1942,40.2084,40.18,40.1871,24600.0
2010-08-25 13:55:00,56.61,56.72,56.61,56.7,25900.0,40.1942,40.2723,40.1942,40.2581,25900.0
2010-08-25 14:00:00,56.7,56.75,56.68,56.75,27100.0,40.2581,40.2936,40.2439,40.2936,27100.0
2010-08-25 14:05:00,56.77,56.91,56.77,56.91,50700.0,40.3078,40.4072,40.3078,40.4072,50700.0
2010-08-25 14:10:00,56.9,56.98,56.86,56.96,85000.0,40.4001,40.4569,40.3717,40.4427,85000.0
2010-08-25 14:15:00,56.97,56.99,56.85,56.86,61600.0,40.4498,40.464,40.3646,40.3717,61600.0
2010-08-25 14:20:00,56.86,56.86,56.79,56.79,31800.0,40.3717,40.3717,40.322,40.322,31800.0
2010-08-25 14:25:00,56.8,56.8,56.73,56.74,49000.0,40.3291,40.3291,40.2794,40.2865,49000.0
2010-08-25 14:30:00,56.74,56.88,56.73,56.88,47700.0,40.2865,40.3859,40.2794,40.3859,47700.0
2010-08-25 14:35:00,56.87,57.02,56.86,56.95,89300.0,40.3788,40.4853,40.3717,40.4356,89300.0
2010-08-25 14:40:00,56.95,57.01,56.95,56.96,61100.0,40.4356,40.4782,40.4356,40.4427,61100.0
2010-08-25 14:45:00,56.96,57.08,56.96,57.01,74600.0,40.4427,40.5279,40.4427,40.4782,74600.0
2010-08-25 14:50:00,57.02,57.04,56.96,56.98,57600.0,40.4853,40.4995,40.4427,40.4569,57600.0
2010-08-25 14:55:00,56.98,57.03,56.95,57.01,40200.0,40.4569,40.4924,40.4356,40.4782,40200.0
2010-08-25 15:00:00,57.02,57.06,56.98,57.03,52100.0,40.4853,40.5137,40.4569,40.4924,52100.0
2010-08-25 15:05:00,57.04,57.09,57.01,57.06,48600.0,40.4995,40.535,40.4782,40.5137,48600.0
2010-08-25 15:10:00,57.06,57.12,57.06,57.08,50000.0,40.5137,40.5563,40.5137,40.5279,50000.0
2010-08-25 15:15:00,57.07,57.1,56.91,56.94,56900.0,40.5208,40.5421,40.4072,40.4285,56900.0
2010-08-25 15:20:00,56.94,56.97,56.87,56.88,46300.0,40.4285,40.4498,40.3788,40.3859,46300.0
2010-08-25 15:25:00,56.88,56.91,56.77,56.78,44700.0,40.3859,40.4072,40.3078,40.3149,44700.0
2010-08-25 15:30:00,56.78,57.11,56.76,57.11,107600.0,40.3149,40.5492,40.3007,40.5492,107600.0
2010-08-25 15:35:00,57.11,57.19,57.11,57.15,90700.0,40.5492,40.606,40.5492,40.5776,90700.0
2010-08-25 15:40:00,57.15,57.23,57.1,57.21,85000.0,40.5776,40.6344,40.5421,40.6202,85000.0
2010-08-25 15:45:00,57.22,57.27,57.17,57.18,104800.0,40.6273,40.6628,40.5918,40.5989,104800.0
2010-08-25 15:50:00,57.17,57.18,57.0,57.02,108300.0,40.5918,40.5989,40.4711,40.4853,108300.0
2010-08-25 15:55:00,57.01,57.02,56.93,56.97,148900.0,40.4782,40.4853,40.4214,40.4498,148900.0
2010-08-26 09:30:00,57.15,57.43,57.15,57.38,20000.0,40.5776,40.7764,40.5776,40.7409,20000.0
2010-08-26 09:35:00,57.36,57.47,57.16,57.17,29000.0,40.7267,40.8048,40.5847,40.5918,29000.0
2010-08-26 09:40:00,57.2,57.4,57.05,57.36,20000.0,40.6131,40.7551,40.5066,40.7267,20000.0
2010-08-26 09:45:00,57.38,57.43,57.23,57.24,21500.0,40.7409,40.7764,40.6344,40.6415,21500.0
2010-08-26 09:50:00,57.21,57.27,57.11,57.2,39200.0,40.6202,40.6628,40.5492,40.6131,39200.0
2010-08-26 09:55:00,57.22,57.41,57.22,57.36,14200.0,40.6273,40.7622,40.6273,40.7267,14200.0
2010-08-26 10:00:00,57.35,57.53,57.34,57.46,15500.0,40.7196,40.8474,40.7125,40.7977,15500.0
2010-08-26 10:05:00,57.47,57.57,57.41,57.52,20000.0,40.8048,40.8758,40.7622,40.8403,20000.0
2010-08-26 10:10:00,57.51,57.62,57.49,57.59,12900.0,40.8332,40.9113,40.819,40.89,12900.0
2010-08-26 10:15:00,57.57,57.71,57.54,57.61,16900.0,40.8758,40.9752,40.8545,40.9042,16900.0
2010-08-26 10:20:00,57.62,57.63,57.49,57.51,19500.0,40.9113,40.9184,40.819,40.8332,19500.0
2010-08-26 10:25:00,57.5,57.5,57.39,57.47,24900.0,40.8261,40.8261,40.748,40.8048,24900.0
2010-08-26 10:30:00,57.48,57.53,57.45,57.48,19900.0,40.8119,40.8474,40.7906,40.8119,19900.0
2010-08-26 10:35:00,57.49,57.7,57.48,57.64,22100.0,40.819,40.9681,40.8119,40.9255,22100.0
2010-08-26 10:40:00,57.65,57.72,57.61,57.61,20800.0,40.9326,40.9823,40.9042,40.9042,20800.0
2010-08-26 10:45:00,57.6,57.65,57.56,57.58,17600.0,40.8971,40.9326,40.8687,40.8829,17600.0
2010-08-26 10:50:00,57.57,57.61,57.48,57.54,15200.0,40.8758,40.9042,40.8119,40.8545,15200.0
2010-08-26 10:55:00,57.53,57.53,57.44,57.52,18900.0,40.8474,40.8474,40.7835,40.8403,18900.0
2010-08-26 11:00:00,57.5,57.52,57.32,57.41,24300.0,40.8261,40.8403,40.6983,40.7622,24300.0
2010-08-26 11:05:00,57.39,57.39,57.15,57.19,45600.0,40.748,40.748,40.5776,40.606,45600.0
2010-08-26 11:10:00,57.2,57.23,57.11,57.2,27000.0,40.6131,40.6344,40.5492,40.6131,27000.0
2010-08-26 11:15:00,57.19,57.24,57.14,57.22,21800.0,40.606,40.6415,40.5705,40.6273,21800.0
2010-08-26 11:20:00,57.21,57.24,57.17,57.17,16500.0,40.6202,40.6415,40.5918,40.5918,16500.0
2010-08-26 11:25:00,57.16,57.22,57.15,57.19,12000.0,40.5847,40.6273,40.5776,40.606,12000.0
2010-08-26 11:30:00,57.19,57.21,57.13,57.16,11200.0,40.606,40.6202,40.5634,40.5847,11200.0
2010-08-26 11:35:00,57.17,57.17,57.11,57.15,20000.0,40.5918,40.5918,40.5492,40.5776,20000.0
2010-08-26 11:40:00,57.14,57.16,57.06,57.1,23500.0,40.5705,40.5847,40.5137,40.5421,23500.0
2010-08-26 11:45:00,57.11,57.14,57.05,57.1,15700.0,40.5492,40.5705,40.5066,40.5421,15700.0
2010-08-26 11:50:00,57.1,57.1,57.0,57.02,34100.0,40.5421,40.5421,40.4711,40.4853,34100.0
2010-08-26 11:55:00,57.02,57.2,57.02,57.2,14000.0,40.4853,40.6131,40.4853,40.6131,14000.0
2010-08-26 12:00:00,57.21,57.22,57.16,57.19,19100.0,40.6202,40.6273,40.5847,40.606,19100.0
2010-08-26 12:05:00,57.19,57.21,57.19,57.21,5800.0,40.606,40.6202,40.606,40.6202,5800.0
2010-08-26 12:10:00,57.2,57.21,57.18,57.21,12100.0,40.6131,40.6202,40.5989,40.6202,12100.0
2010-08-26 12:15:00,57.19,57.2,57.15,57.19,16500.0,40.606,40.6131,40.5776,40.606,16500.0
2010-08-26 12:20:00,57.18,57.3,57.18,57.28,6700.0,40.5989,40.6841,40.5989,40.6699,6700.0
2010-08-26 12:25:00,57.28,57.29,57.25,57.26,8500.0,40.6699,40.677,40.6486,40.6557,8500.0
2010-08-26 12:30:00,57.26,57.26,57.22,57.22,5400.0,40.6557,40.6557,40.6273,40.6273,5400.0
2010-08-26 12:35:00,57.22,57.26,57.22,57.23,6100.0,40.6273,40.6557,40.6273,40.6344,6100.0
2010-08-26 12:40:00,57.22,57.26,57.18,57.26,17100.0,40.6273,40.6557,40.5989,40.6557,17100.0
2010-08-26 12:45:00,57.26,57.28,57.23,57.23,14700.0,40.6557,40.6699,40.6344,40.6344,14700.0
2010-08-26 12:50:00,57.23,57.26,57.16,57.21,26100.0,40.6344,40.6557,40.5847,40.6202,26100.0
2010-08-26 12:55:00,57.21,57.29,57.16,57.29,29700.0,40.6202,40.677,40.5847,40.677,29700.0
2010-08-26 13:00:00,57.28,57.32,57.26,57.27,16700.0,40.6699,40.6983,40.6557,40.6628,16700.0
2010-08-26 13:05:00,57.27,57.27,57.19,57.2,14200.0,40.6628,40.6628,40.606,40.6131,14200.0
2010-08-26 13:10:00,57.2,57.22,57.18,57.19,17600.0,40.6131,40.6273,40.5989,40.606,17600.0
2010-08-26 13:15:00,57.2,57.27,57.2,57.24,13500.0,40.6131,40.6628,40.6131,40.6415,13500.0
2010-08-26 13:20:00,57.26,57.31,57.24,57.28,15000.0,40.6557,40.6912,40.6415,40.6699,15000.0
2010-08-26 13:25:00,57.27,57.28,57.24,57.24,8900.0,40.6628,40.6699,40.6415,40.6415,8900.0
2010-08-26 13:30:00,57.25,57.31,57.23,57.3,12100.0,40.6486,40.6912,40.6344,40.6841,12100.0
2010-08-26 13:35:00,57.31,57.31,57.22,57.22,7900.0,40.6912,40.6912,40.6273,40.6273,7900.0
2010-08-26 13:40:00,57.21,57.24,57.18,57.18,9800.0,40.6202,40.6415,40.5989,40.5989,9800.0
2010-08-26 13:45:00,57.19,57.25,57.18,57.2,8800.0,40.606,40.6486,40.5989,40.6131,8800.0
2010-08-26 13:50:00,57.21,57.23,57.19,57.22,5400.0,40.6202,40.6344,40.606,40.6273,5400.0
2010-08-26 13:55:00,57.22,57.22,57.1,57.15,34200.0,40.6273,40.6273,40.5421,40.5776,34200.0
2010-08-26 14:00:00,57.14,57.2,57.12,57.15,17800.0,40.5705,40.6131,40.5563,40.5776,17800.0
2010-08-26 14:05:00,57.15,57.17,57.07,57.08,37300.0,40.5776,40.5918,40.5208,40.5279,37300.0
2010-08-26 14:10:00,57.07,57.07,56.9,56.95,40300.0,40.5208,40.5208,40.4001,40.4356,40300.0
2010-08-26 14:15:00,56.95,56.96,56.9,56.93,32500.0,40.4356,40.4427,40.4001,40.4214,32500.0
2010-08-26 14:20:00,56.93,56.99,56.93,56.97,11300.0,40.4214,40.464,40.4214,40.4498,11300.0
2010-08-26 14:25:00,56.96,56.97,56.93,56.93,12300.0,40.4427,40.4498,40.4214,40.4214,12300.0
2010-08-26 14:30:00,56.93,56.94,56.84,56.91,31800.0,40.4214,40.4285,40.3575,40.4072,31800.0
2010-08-26 14:35:00,56.9,56.93,56.87,56.92,12800.0,40.4001,40.4214,40.3788,40.4143,12800.0
2010-08-26 14:40:00,56.93,56.96,56.89,56.92,12000.0,40.4214,40.4427,40.393,40.4143,12000.0
2010-08-26 14:45:00,56.92,56.93,56.82,56.86,29200.0,40.4143,40.4214,40.3433,40.3717,29200.0
2010-08-26 14:50:00,56.85,56.86,56.75,56.75,20500.0,40.3646,40.3717,40.2936,40.2936,20500.0
2010-08-26 14:55:00,56.76,56.78,56.65,56.69,48100.0,40.3007,40.3149,40.2226,40.251,48100.0
2010-08-26 15:00:00,56.69,56.79,56.69,56.79,28000.0,40.251,40.322,40.251,40.322,28000.0
2010-08-26 15:05:00,56.79,56.82,56.72,56.76,25100.0,40.322,40.3433,40.2723,40.3007,25100.0
2010-08-26 15:10:00,56.78,56.82,56.77,56.79,42500.0,40.3149,40.3433,40.3078,40.322,42500.0
2010-08-26 15:15:00,56.8,56.94,56.76,56.94,28700.0,40.3291,40.4285,40.3007,40.4285,28700.0
2010-08-26 15:20:00,56.93,57.07,56.92,56.99,37800.0,40.4214,40.5208,40.4143,40.464,37800.0
2010-08-26 15:25:00,56.98,56.98,56.87,56.89,37600.0,40.4569,40.4569,40.3788,40.393,37600.0
2010-08-26 15:30:00,56.89,56.93,56.83,56.93,29000.0,40.393,40.4214,40.3504,40.4214,29000.0
2010-08-26 15:35:00,56.93,56.97,56.9,56.96,35900.0,40.4214,40.4498,40.4001,40.4427,35900.0
2010-08-26 15:40:00,56.95,57.1,56.92,57.07,58700.0,40.4356,40.5421,40.4143,40.5208,58700.0
2010-08-26 15:45:00,57.07,57.08,56.96,57.01,73600.0,40.5208,40.5279,40.4427,40.4782,73600.0
2010-08-26 15:50:00,56.99,56.99,56.84,56.88,75600.0,40.464,40.464,40.3575,40.3859,75600.0
2010-08-26 15:55:00,56.88,56.93,56.73,56.79,125100.0,40.3859,40.4214,40.2794,40.322,125100.0
2010-08-27 09:30:00,56.59,56.73,56.24,56.59,81100.0,40.18,40.2794,39.9315,40.18,81100.0
2010-08-27 09:35:00,56.59,56.71,56.45,56.46,66100.0,40.18,40.2652,40.0806,40.0877,66100.0
2010-08-27 09:40:00,56.45,56.47,56.15,56.15,88800.0,40.0806,40.0948,39.8676,39.8676,88800.0
2010-08-27 09:45:00,56.15,56.15,55.86,55.89,74000.0,39.8676,39.8676,39.6617,39.683,74000.0
2010-08-27 09:50:00,55.89,56.03,55.78,55.98,77700.0,39.683,39.7824,39.6049,39.7469,77700.0
2010-08-27 09:55:00,55.98,56.16,55.83,55.85,53600.0,39.7469,39.8747,39.6404,39.6546,53600.0
2010-08-27 10:00:00,55.86,55.97,55.46,55.6,131900.0,39.6617,39.7398,39.3777,39.4771,131900.0
2010-08-27 10:05:00,55.59,55.8,55.48,55.71,66200.0,39.47,39.6191,39.3919,39.5552,66200.0
2010-08-27 10:10:00,55.71,56.11,55.71,55.96,41900.0,39.5552,39.8392,39.5552,39.7327,41900.0
2010-08-27 10:15:00,55.96,56.21,55.93,56.16,48500.0,39.7327,39.9102,39.7114,39.8747,48500.0
2010-08-27 10:20:00,56.13,56.21,56.03,56.19,28300.0,39.8534,39.9102,39.7824,39.896,28300.0
2010-08-27 10:25:00,56.21,56.45,56.21,56.39,26900.0,39.9102,40.0806,39.9102,40.038,26900.0
2010-08-27 10:30:00,56.43,56.61,56.4,56.54,34200.0,40.0664,40.1942,40.0451,40.1445,34200.0
2010-08-27 10:35:00,56.55,56.68,56.52,56.65,28400.0,40.1516,40.2439,40.1303,40.2226,28400.0
2010-08-27 10:40:00,56.65,56.74,56.53,56.53,21900.0,40.2226,40.2865,40.1374,40.1374,21900.0
2010-08-27 10:45:00,56.54,56.6,56.51,56.51,16900.0,40.1445,40.1871,40.1232,40.1232,16900.0
2010-08-27 10:50:00,56.5,56.56,56.38,56.44,49000.0,40.1161,40.1587,40.0309,40.0735,49000.0
2010-08-27 10:55:00,56.44,56.47,56.32,56.45,16200.0,40.0735,40.0948,39.9883,40.0806,16200.0
2010-08-27 11:00:00,56.48,56.52,56.43,56.51,31900.0,40.1019,40.1303,40.0664,40.1232,31900.0
2010-08-27 11:05:00,56.51,56.76,56.47,56.66,50300.0,40.1232,40.3007,40.0948,40.2297,50300.0
2010-08-27 11:10:00,56.66,56.88,56.65,56.79,25900.0,40.2297,40.3859,40.2226,40.322,25900.0
2010-08-27 11:15:00,56.8,56.93,56.8,56.81,26100.0,40.3291,40.4214,40.3291,40.3362,26100.0
2010-08-27 11:20:00,56.8,56.89,56.79,56.89,15000.0,40.3291,40.393,40.322,40.393,15000.0
2010-08-27 11:25:00,56.88,56.92,56.79,56.87,19500.0,40.3859,40.4143,40.322,40.3788,19500.0
2010-08-27 11:30:00,56.88,56.93,56.81,56.84,21400.0,40.3859,40.4214,40.3362,40.3575,21400.0
2010-08-27 11:35:00,56.84,56.87,56.78,56.78,13800.0,40.3575,40.3788,40.3149,40.3149,13800.0
2010-08-27 11:40:00,56.77,56.81,56.74,56.81,14900.0,40.3078,40.3362,40.2865,40.3362,14900.0
2010-08-27 11:45:00,56.81,56.87,56.8,56.85,13200.0,40.3362,40.3788,40.3291,40.3646,13200.0
2010-08-27 11:50:00,56.85,56.86,56.77,56.79,13000.0,40.3646,40.3717,40.3078,40.322,13000.0
2010-08-27 11:55:00,56.78,56.82,56.77,56.79,9900.0,40.3149,40.3433,40.3078,40.322,9900.0
2010-08-27 12:00:00,56.79,56.83,56.7,56.74,9800.0,40.322,40.3504,40.2581,40.2865,9800.0
2010-08-27 12:05:00,56.75,56.78,56.73,56.74,12500.0,40.2936,40.3149,40.2794,40.2865,12500.0
2010-08-27 12:10:00,56.73,56.81,56.71,56.77,7000.0,40.2794,40.3362,40.2652,40.3078,7000.0
2010-08-27 12:15:00,56.78,56.82,56.78,56.81,14900.0,40.3149,40.3433,40.3149,40.3362,14900.0
2010-08-27 12:20:00,56.82,56.86,56.75,56.83,16600.0,40.3433,40.3717,40.2936,40.3504,16600.0
2010-08-27 12:25:00,56.82,56.85,56.77,56.78,10200.0,40.3433,40.3646,40.3078,40.3149,10200.0
2010-08-27 12:30:00,56.8,56.88,56.75,56.85,21100.0,40.3291,40.3859,40.2936,40.3646,21100.0
2010-08-27 12:35:00,56.85,56.91,56.8,56.82,25700.0,40.3646,40.4072,40.3291,40.3433,25700.0
2010-08-27 12:40:00,56.81,56.82,56.74,56.74,8000.0,40.3362,40.3433,40.2865,40.2865,8000.0
2010-08-27 12:45:00,56.74,56.81,56.72,56.73,14800.0,40.2865,40.3362,40.2723,40.2794,14800.0
2010-08-27 12:50:00,56.75,56.77,56.71,56.73,8900.0,40.2936,40.3078,40.2652,40.2794,8900.0
2010-08-27 12:55:00,56.72,56.78,56.69,56.76,61800.0,40.2723,40.3149,40.251,40.3007,61800.0
2010-08-27 13:00:00,56.76,56.78,56.73,56.76,38500.0,40.3007,40.3149,40.2794,40.3007,38500.0
2010-08-27 13:05:00,56.76,56.8,56.72,56.8,17300.0,40.3007,40.3291,40.2723,40.3291,17300.0
2010-08-27 13:10:00,56.8,56.84,56.75,56.76,23200.0,40.3291,40.3575,40.2936,40.3007,23200.0
2010-08-27 13:15:00,56.75,56.79,56.73,56.75,26900.0,40.2936,40.322,40.2794,40.2936,26900.0
2010-08-27 13:20:00,56.74,56.81,56.74,56.78,23300.0,40.2865,40.3362,40.2865,40.3149,23300.0
2010-08-27 13:25:00,56.76,56.93,56.73,56.93,26800.0,40.3007,40.4214,40.2794,40.4214,26800.0
2010-08-27 13:30:00,56.93,56.99,56.9,56.94,26900.0,40.4214,40.464,40.4001,40.4285,26900.0
2010-08-27 13:35:00,56.94,57.06,56.94,57.03,45100.0,40.4285,40.5137,40.4285,40.4924,45100.0
2010-08-27 13:40:00,57.03,57.09,56.98,56.98,25600.0,40.4924,40.535,40.4569,40.4569,25600.0
2010-08-27 13:45:00,56.98,57.05,56.97,56.99,19500.0,40.4569,40.5066,40.4498,40.464,19500.0
2010-08-27 13:50:00,57.0,57.12,57.0,57.09,14400.0,40.4711,40.5563,40.4711,40.535,14400.0
2010-08-27 13:55:00,57.1,57.18,57.05,57.17,21700.0,40.5421,40.5989,40.5066,40.5918,21700.0
2010-08-27 14:00:00,57.18,57.18,57.03,57.03,21500.0,40.5989,40.5989,40.4924,40.4924,21500.0
2010-08-27 14:05:00,57.02,57.02,56.91,56.97,25500.0,40.4853,40.4853,40.4072,40.4498,25500.0
2010-08-27 14:10:00,56.96,57.01,56.92,56.93,13700.0,40.4427,40.4782,40.4143,40.4214,13700.0
2010-08-27 14:15:00,56.92,57.02,56.9,57.01,24800.0,40.4143,40.4853,40.4001,40.4782,24800.0
2010-08-27 14:20:00,57.0,57.05,56.97,57.01,17200.0,40.4711,40.5066,40.4498,40.4782,17200.0
2010-08-27 14:25:00,57.01,57.08,57.01,57.08,11900.0,40.4782,40.5279,40.4782,40.5279,11900.0
2010-08-27 14:30:00,57.08,57.13,57.05,57.1,20500.0,40.5279,40.5634,40.5066,40.5421,20500.0
2010-08-27 14:35:00,57.11,57.16,57.09,57.16,13800.0,40.5492,40.5847,40.535,40.5847,13800.0
2010-08-27 14:40:00,57.17,57.2,57.14,57.2,19500.0,40.5918,40.6131,40.5705,40.6131,19500.0
2010-08-27 14:45:00,57.21,57.26,57.16,57.18,19900.0,40.6202,40.6557,40.5847,40.5989,19900.0
2010-08-27 14:50:00,57.16,57.21,57.12,57.12,15400.0,40.5847,40.6202,40.5563,40.5563,15400.0
2010-08-27 14:55:00,57.12,57.16,57.1,57.15,21900.0,40.5563,40.5847,40.5421,40.5776,21900.0
2010-08-27 15:00:00,57.16,57.16,57.09,57.12,18400.0,40.5847,40.5847,40.535,40.5563,18400.0
2010-08-27 15:05:00,57.12,57.16,57.09,57.16,16800.0,40.5563,40.5847,40.535,40.5847,16800.0
2010-08-27 15:10:00,57.16,57.18,57.07,57.14,33800.0,40.5847,40.5989,40.5208,40.5705,33800.0
2010-08-27 15:15:00,57.14,57.18,57.11,57.12,44900.0,40.5705,40.5989,40.5492,40.5563,44900.0
2010-08-27 15:20:00,57.13,57.25,57.12,57.25,41500.0,40.5634,40.6486,40.5563,40.6486,41500.0
2010-08-27 15:25:00,57.25,57.33,57.2,57.29,47300.0,40.6486,40.7054,40.6131,40.677,47300.0
2010-08-27 15:30:00,57.28,57.31,57.17,57.19,59000.0,40.6699,40.6912,40.5918,40.606,59000.0
2010-08-27 15:35:00,57.2,57.27,57.17,57.24,48300.0,40.6131,40.6628,40.5918,40.6415,48300.0
2010-08-27 15:40:00,57.24,57.36,57.23,57.35,67200.0,40.6415,40.7267,40.6344,40.7196,67200.0
2010-08-27 15:45:00,57.35,57.41,57.31,57.37,92100.0,40.7196,40.7622,40.6912,40.7338,92100.0
2010-08-27 15:50:00,57.36,57.41,57.33,57.36,102800.0,40.7267,40.7622,40.7054,40.7267,102800.0
2010-08-27 15:55:00,57.36,57.38,57.29,57.36,104300.0,40.7267,40.7409,40.677,40.7267,104300.0
2010-08-30 09:30:00,57.13,57.34,57.0,57.0,20300.0,40.5634,40.7125,40.4711,40.4711,20300.0
2010-08-30 09:35:00,57.04,57.36,57.04,57.27,27300.0,40.4995,40.7267,40.4995,40.6628,27300.0
2010-08-30 09:40:00,57.25,57.47,57.22,57.45,19100.0,40.6486,40.8048,40.6273,40.7906,19100.0
2010-08-30 09:45:00,57.45,57.53,57.42,57.47,24200.0,40.7906,40.8474,40.7693,40.8048,24200.0
2010-08-30 09:50:00,57.48,57.53,57.35,57.39,21100.0,40.8119,40.8474,40.7196,40.748,21100.0
2010-08-30 09:55:00,57.39,57.49,57.38,57.47,29300.0,40.748,40.819,40.7409,40.8048,29300.0
2010-08-30 10:00:00,57.5,57.51,57.31,57.39,26000.0,40.8261,40.8332,40.6912,40.748,26000.0
2010-08-30 10:05:00,57.36,57.37,57.26,57.29,18400.0,40.7267,40.7338,40.6557,40.677,18400.0
2010-08-30 10:10:00,57.29,57.3,57.22,57.29,13300.0,40.677,40.6841,40.6273,40.677,13300.0
2010-08-30 10:15:00,57.27,57.28,57.09,57.16,27100.0,40.6628,40.6699,40.535,40.5847,27100.0
2010-08-30 10:20:00,57.14,57.16,57.03,57.12,27500.0,40.5705,40.5847,40.4924,40.5563,27500.0
2010-08-30 10:25:00,57.11,57.12,57.03,57.07,16600.0,40.5492,40.5563,40.4924,40.5208,16600.0
2010-08-30 10:30:00,57.06,57.1,56.96,57.09,28800.0,40.5137,40.5421,40.4427,40.535,28800.0
2010-08-30 10:35:00,57.08,57.09,57.02,57.05,12200.0,40.5279,40.535,40.4853,40.5066,12200.0
2010-08-30 10:40:00,57.04,57.04,56.96,57.01,11100.0,40.4995,40.4995,40.4427,40.4782,11100.0
2010-08-30 10:45:00,57.01,57.12,57.0,57.12,19600.0,40.4782,40.5563,40.4711,40.5563,19600.0
2010-08-30 10:50:00,57.14,57.24,57.14,57.2,8700.0,40.5705,40.6415,40.5705,40.6131,8700.0
2010-08-30 10:55:00,57.22,57.26,57.22,57.24,8500.0,40.6273,40.6557,40.6273,40.6415,8500.0
2010-08-30 11:00:00,57.25,57.27,57.11,57.13,14300.0,40.6486,40.6628,40.5492,40.5634,14300.0
2010-08-30 11:05:00,57.14,57.15,57.05,57.09,13200.0,40.5705,40.5776,40.5066,40.535,13200.0
2010-08-30 11:10:00,57.08,57.08,56.97,56.97,19800.0,40.5279,40.5279,40.4498,40.4498,19800.0
2010-08-30 11:15:00,56.97,57.02,56.91,57.01,12300.0,40.4498,40.4853,40.4072,40.4782,12300.0
2010-08-30 11:20:00,57.01,57.05,56.97,57.03,31600.0,40.4782,40.5066,40.4498,40.4924,31600.0
2010-08-30 11:25:00,57.04,57.12,57.04,57.07,11800.0,40.4995,40.5563,40.4995,40.5208,11800.0
2010-08-30 11:30:00,57.08,57.08,56.97,56.98,7200.0,40.5279,40.5279,40.4498,40.4569,7200.0
2010-08-30 11:35:00,56.96,56.99,56.9,56.9,17900.0,40.4427,40.464,40.4001,40.4001,17900.0
2010-08-30 11:40:00,56.89,56.92,56.8,56.82,11500.0,40.393,40.4143,40.3291,40.3433,11500.0
2010-08-30 11:45:00,56.8,56.85,56.75,56.85,19900.0,40.3291,40.3646,40.2936,40.3646,19900.0
2010-08-30 11:50:00,56.86,56.87,56.74,56.76,16600.0,40.3717,40.3788,40.2865,40.3007,16600.0
2010-08-30 11:55:00,56.76,56.85,56.75,56.83,10700.0,40.3007,40.3646,40.2936,40.3504,10700.0
2010-08-30 12:00:00,56.84,56.88,56.82,56.87,9200.0,40.3575,40.3859,40.3433,40.3788,9200.0
2010-08-30 12:05:00,56.86,56.92,56.86,56.92,6800.0,40.3717,40.4143,40.3717,40.4143,6800.0
2010-08-30 12:10:00,56.92,56.95,56.91,56.92,10400.0,40.4143,40.4356,40.4072,40.4143,10400.0
2010-08-30 12:15:00,56.92,56.93,56.88,56.9,6300.0,40.4143,40.4214,40.3859,40.4001,6300.0
2010-08-30 12:20:00,56.9,56.91,56.88,56.91,5100.0,40.4001,40.4072,40.3859,40.4072,5100.0
2010-08-30 12:25:00,56.9,56.9,56.86,56.88,9700.0,40.4001,40.4001,40.3717,40.3859,9700.0
2010-08-30 12:30:00,56.88,56.88,56.81,56.81,9400.0,40.3859,40.3859,40.3362,40.3362,9400.0
2010-08-30 12:35:00,56.81,56.92,56.81,56.92,3800.0,40.3362,40.4143,40.3362,40.4143,3800.0
2010-08-30 12:40:00,56.93,56.95,56.92,56.93,8500.0,40.4214,40.4356,40.4143,40.4214,8500.0
2010-08-30 12:45:00,56.94,57.07,56.94,57.04,11100.0,40.4285,40.5208,40.4285,40.4995,11100.0
2010-08-30 12:50:00,57.04,57.04,56.97,56.97,5900.0,40.4995,40.4995,40.4498,40.4498,5900.0
2010-08-30 12:55:00,56.96,57.0,56.94,56.97,15600.0,40.4427,40.4711,40.4285,40.4498,15600.0
2010-08-30 13:00:00,56.96,56.96,56.89,56.9,7700.0,40.4427,40.4427,40.393,40.4001,7700.0
2010-08-30 13:05:00,56.91,56.95,56.9,56.93,9500.0,40.4072,40.4356,40.4001,40.4214,9500.0
2010-08-30 13:10:00,56.93,56.97,56.9,56.91,14800.0,40.4214,40.4498,40.4001,40.4072,14800.0
2010-08-30 13:15:00,56.91,57.01,56.91,56.96,11600.0,40.4072,40.4782,40.4072,40.4427,11600.0
2010-08-30 13:20:00,56.95,56.95,56.86,56.89,19800.0,40.4356,40.4356,40.3717,40.393,19800.0
2010-08-30 13:25:00,56.88,56.88,56.76,56.79,18300.0,40.3859,40.3859,40.3007,40.322,18300.0
2010-08-30 13:30:00,56.78,56.86,56.78,56.83,15100.0,40.3149,40.3717,40.3149,40.3504,15100.0
2010-08-30 13:35:00,56.83,56.86,56.82,56.82,8200.0,40.3504,40.3717,40.3433,40.3433,8200.0
2010-08-30 13:40:00,56.81,56.9,56.78,56.86,21600.0,40.3362,40.4001,40.3149,40.3717,21600.0
2010-08-30 13:45:00,56.87,56.95,56.87,56.94,11000.0,40.3788,40.4356,40.3788,40.4285,11000.0
2010-08-30 13:50:00,56.93,56.93,56.87,56.89,12500.0,40.4214,40.4214,40.3788,40.393,12500.0
2010-08-30 13:55:00,56.87,56.92,56.85,56.89,16600.0,40.3788,40.4143,40.3646,40.393,16600.0
2010-08-30 14:00:00,56.89,56.93,56.87,56.88,13500.0,40.393,40.4214,40.3788,40.3859,13500.0
2010-08-30 14:05:00,56.87,56.9,56.76,56.78,25900.0,40.3788,40.4001,40.3007,40.3149,25900.0
2010-08-30 14:10:00,56.77,56.79,56.73,56.74,13100.0,40.3078,40.322,40.2794,40.2865,13100.0
2010-08-30 14:15:00,56.73,56.78,56.69,56.76,10100.0,40.2794,40.3149,40.251,40.3007,10100.0
2010-08-30 14:20:00,56.78,56.78,56.71,56.73,8600.0,40.3149,40.3149,40.2652,40.2794,8600.0
2010-08-30 14:25:00,56.73,56.83,56.71,56.8,21700.0,40.2794,40.3504,40.2652,40.3291,21700.0
2010-08-30 14:30:00,56.8,56.87,56.79,56.81,12300.0,40.3291,40.3788,40.322,40.3362,12300.0
2010-08-30 14:35:00,56.8,56.81,56.73,56.76,24600.0,40.3291,40.3362,40.2794,40.3007,24600.0
2010-08-30 14:40:00,56.76,56.79,56.75,56.77,14100.0,40.3007,40.322,40.2936,40.3078,14100.0
2010-08-30 14:45:00,56.76,56.77,56.68,56.71,18100.0,40.3007,40.3078,40.2439,40.2652,18100.0
2010-08-30 14:50:00,56.7,56.77,56.69,56.77,15500.0,40.2581,40.3078,40.251,40.3078,15500.0
2010-08-30 14:55:00,56.77,56.78,56.75,56.77,17400.0,40.3078,40.3149,40.2936,40.3078,17400.0
2010-08-30 15:00:00,56.76,56.81,56.76,56.8,30900.0,40.3007,40.3362,40.3007,40.3291,30900.0
2010-08-30 15:05:00,56.81,56.83,56.74,56.76,25500.0,40.3362,40.3504,40.2865,40.3007,25500.0
2010-08-30 15:10:00,56.75,56.8,56.74,56.78,20400.0,40.2936,40.3291,40.2865,40.3149,20400.0
2010-08-30 15:15:00,56.76,56.77,56.69,56.72,27000.0,40.3007,40.3078,40.251,40.2723,27000.0
2010-08-30 15:20:00,56.71,56.79,56.69,56.76,24400.0,40.2652,40.322,40.251,40.3007,24400.0
2010-08-30 15:25:00,56.76,56.78,56.69,56.72,21600.0,40.3007,40.3149,40.251,40.2723,21600.0
2010-08-30 15:30:00,56.71,56.74,56.66,56.69,48700.0,40.2652,40.2865,40.2297,40.251,48700.0
2010-08-30 15:35:00,56.69,56.84,56.69,56.83,41900.0,40.251,40.3575,40.251,40.3504,41900.0
2010-08-30 15:40:00,56.84,56.86,56.75,56.78,50100.0,40.3575,40.3717,40.2936,40.3149,50100.0
2010-08-30 15:45:00,56.76,56.77,56.61,56.62,87700.0,40.3007,40.3078,40.1942,40.2013,87700.0
2010-08-30 15:50:00,56.61,56.65,56.58,56.61,74200.0,40.1942,40.2226,40.1729,40.1942,74200.0
2010-08-30 15:55:00,56.61,56.67,56.52,56.52,190700.0,40.1942,40.2368,40.1303,40.1303,190700.0
2010-08-31 09:30:00,56.26,56.37,55.9,55.9,37300.0,39.9457,40.0238,39.6901,39.6901,37300.0
2010-08-31 09:35:00,55.9,56.08,55.86,56.05,33500.0,39.6901,39.8179,39.6617,39.7966,33500.0
2010-08-31 09:40:00,56.02,56.09,55.81,55.84,37100.0,39.7753,39.825,39.6262,39.6475,37100.0
2010-08-31 09:45:00,55.86,56.32,55.86,56.29,18400.0,39.6617,39.9883,39.6617,39.967,18400.0
2010-08-31 09:50:00,56.24,56.33,56.04,56.1,17900.0,39.9315,39.9954,39.7895,39.8321,17900.0
2010-08-31 09:55:00,56.12,56.18,56.0,56.18,22800.0,39.8463,39.8889,39.7611,39.8889,22800.0
2010-08-31 10:00:00,56.21,56.43,56.19,56.3,17900.0,39.9102,40.0664,39.896,39.9741,17900.0
2010-08-31 10:05:00,56.31,56.36,56.21,56.29,23100.0,39.9812,40.0167,39.9102,39.967,23100.0
2010-08-31 10:10:00,56.29,56.42,56.29,56.36,14000.0,39.967,40.0593,39.967,40.0167,14000.0
2010-08-31 10:15:00,56.35,56.41,56.23,56.23,15900.0,40.0096,40.0522,39.9244,39.9244,15900.0
2010-08-31 10:20:00,56.24,56.28,56.14,56.15,11800.0,39.9315,39.9599,39.8605,39.8676,11800.0
2010-08-31 10:25:00,56.15,56.21,56.12,56.2,14900.0,39.8676,39.9102,39.8463,39.9031,14900.0
2010-08-31 10:30:00,56.2,56.31,56.17,56.26,19100.0,39.9031,39.9812,39.8818,39.9457,19100.0
2010-08-31 10:35:00,56.22,56.28,56.0,56.05,45300.0,39.9173,39.9599,39.7611,39.7966,45300.0
2010-08-31 10:40:00,56.06,56.09,55.98,56.05,22100.0,39.8037,39.825,39.7469,39.7966,22100.0
2010-08-31 10:45:00,56.05,56.05,55.98,56.01,19500.0,39.7966,39.7966,39.7469,39.7682,19500.0
2010-08-31 10:50:00,56.02,56.11,55.99,56.05,20000.0,39.7753,39.8392,39.754,39.7966,20000.0
2010-08-31 10:55:00,56.05,56.12,56.05,56.09,16400.0,39.7966,39.8463,39.7966,39.825,16400.0
2010-08-31 11:00:00,56.09,56.18,56.07,56.17,17300.0,39.825,39.8889,39.8108,39.8818,17300.0
2010-08-31 11:05:00,56.16,56.2,56.04,56.04,28300.0,39.8747,39.9031,39.7895,39.7895,28300.0
2010-08-31 11:10:00,56.04,56.04,55.99,56.02,12300.0,39.7895,39.7895,39.754,39.7753,12300.0
2010-08-31 11:15:00,56.02,56.09,56.01,56.06,13400.0,39.7753,39.825,39.7682,39.8037,13400.0
2010-08-31 11:20:00,56.03,56.21,56.02,56.17,16700.0,39.7824,39.9102,39.7753,39.8818,16700.0
2010-08-31 11:25:00,56.17,56.21,56.09,56.09,20900.0,39.8818,39.9102,39.825,39.825,20900.0
2010-08-31 11:30:00,56.08,56.19,56.05,56.18,15500.0,39.8179,39.896,39.7966,39.8889,15500.0
2010-08-31 11:35:00,56.18,56.24,56.12,56.13,18300.0,39.8889,39.9315,39.8463,39.8534,18300.0
2010-08-31 11:40:00,56.14,56.21,56.13,56.15,18900.0,39.8605,39.9102,39.8534,39.8676,18900.0
2010-08-31 11:45:00,56.14,56.17,56.12,56.13,13300.0,39.8605,39.8818,39.8463,39.8534,13300.0
2010-08-31 11:50:00,56.13,56.27,56.12,56.25,17800.0,39.8534,39.9528,39.8463,39.9386,17800.0
2010-08-31 11:55:00,56.25,56.27,56.23,56.23,12800.0,39.9386,39.9528,39.9244,39.9244,12800.0
2010-08-31 12:00:00,56.26,56.31,56.26,56.28,9100.0,39.9457,39.9812,39.9457,39.9599,9100.0
2010-08-31 12:05:00,56.28,56.32,56.26,56.27,8600.0,39.9599,39.9883,39.9457,39.9528,8600.0
2010-08-31 12:10:00,56.26,56.27,56.22,56.22,6700.0,39.9457,39.9528,39.9173,39.9173,6700.0
2010-08-31 12:15:00,56.23,56.25,56.21,56.24,6800.0,39.9244,39.9386,39.9102,39.9315,6800.0
2010-08-31 12:20:00,56.24,56.26,56.2,56.24,7300.0,39.9315,39.9457,39.9031,39.9315,7300.0
2010-08-31 12:25:00,56.24,56.25,56.21,56.24,7000.0,39.9315,39.9386,39.9102,39.9315,7000.0
2010-08-31 12:30:00,56.24,56.33,56.24,56.29,7100.0,39.9315,39.9954,39.9315,39.967,7100.0
2010-08-31 12:35:00,56.29,56.31,56.26,56.27,7000.0,39.967,39.9812,39.9457,39.9528,7000.0
2010-08-31 12:40:00,56.25,56.26,56.14,56.2,10300.0,39.9386,39.9457,39.8605,39.9031,10300.0
2010-08-31 12:45:00,56.21,56.26,56.2,56.22,7500.0,39.9102,39.9457,39.9031,39.9173,7500.0
2010-08-31 12:50:00,56.22,56.25,56.15,56.16,7900.0,39.9173,39.9386,39.8676,39.8747,7900.0
2010-08-31 12:55:00,56.15,56.15,56.1,56.1,18200.0,39.8676,39.8676,39.8321,39.8321,18200.0
2010-08-31 13:00:00,56.09,56.21,56.09,56.14,21400.0,39.825,39.9102,39.825,39.8605,21400.0
2010-08-31 13:05:00,56.13,56.18,56.1,56.13,10400.0,39.8534,39.8889,39.8321,39.8534,10400.0
2010-08-31 13:10:00,56.12,56.12,56.09,56.11,11700.0,39.8463,39.8463,39.825,39.8392,11700.0
2010-08-31 13:15:00,56.11,56.11,56.05,56.07,11300.0,39.8392,39.8392,39.7966,39.8108,11300.0
2010-08-31 13:20:00,56.08,56.17,56.08,56.12,8700.0,39.8179,39.8818,39.8179,39.8463,8700.0
2010-08-31 13:25:00,56.12,56.18,56.12,56.17,19100.0,39.8463,39.8889,39.8463,39.8818,19100.0
2010-08-31 13:30:00,56.17,56.2,56.14,56.15,7400.0,39.8818,39.9031,39.8605,39.8676,7400.0
2010-08-31 13:35:00,56.15,56.26,56.15,56.22,15500.0,39.8676,39.9457,39.8676,39.9173,15500.0
2010-08-31 13:40:00,56.22,56.24,56.17,56.2,2900.0,39.9173,39.9315,39.8818,39.9031,2900.0
2010-08-31 13:45:00,56.21,56.25,56.18,56.19,4700.0,39.9102,39.9386,39.8889,39.896,4700.0
2010-08-31 13:50:00,56.19,56.23,56.18,56.18,9000.0,39.896,39.9244,39.8889,39.8889,9000.0
2010-08-31 13:55:00,56.18,56.24,56.18,56.22,12000.0,39.8889,39.9315,39.8889,39.9173,12000.0
2010-08-31 14:00:00,56.2,56.29,56.12,56.15,42800.0,39.9031,39.967,39.8463,39.8676,42800.0
2010-08-31 14:05:00,56.12,56.34,56.12,56.26,21500.0,39.8463,40.0025,39.8463,39.9457,21500.0
2010-08-31 14:10:00,56.27,56.31,56.24,56.26,14400.0,39.9528,39.9812,39.9315,39.9457,14400.0
2010-08-31 14:15:00,56.24,56.25,55.99,55.99,30100.0,39.9315,39.9386,39.754,39.754,30100.0
2010-08-31 14:20:00,56.0,56.07,55.97,56.0,22200.0,39.7611,39.8108,39.7398,39.7611,22200.0
2010-08-31 14:25:00,55.99,56.05,55.98,56.04,27800.0,39.754,39.7966,39.7469,39.7895,27800.0
2010-08-31 14:30:00,56.03,56.04,55.98,55.98,21500.0,39.7824,39.7895,39.7469,39.7469,21500.0
2010-08-31 14:35:00,55.98,56.02,55.84,55.86,76500.0,39.7469,39.7753,39.6475,39.6617,76500.0
2010-08-31 14:40:00,55.86,55.92,55.77,55.79,24500.0,39.6617,39.7043,39.5978,39.612,24500.0
2010-08-31 14:45:00,55.78,55.8,55.7,55.7,29800.0,39.6049,39.6191,39.5481,39.5481,29800.0
2010-08-31 14:50:00,55.69,55.83,55.69,55.81,15400.0,39.541,39.6404,39.541,39.6262,15400.0
2010-08-31 14:55:00,55.81,55.83,55.72,55.75,11300.0,39.6262,39.6404,39.5623,39.5836,11300.0
2010-08-31 15:00:00,55.75,55.93,55.73,55.89,25700.0,39.5836,39.7114,39.5694,39.683,25700.0
2010-08-31 15:05:00,55.88,55.89,55.82,55.88,26200.0,39.6759,39.683,39.6333,39.6759,26200.0
2010-08-31 15:10:00,55.86,55.86,55.68,55.73,40000.0,39.6617,39.6617,39.5339,39.5694,40000.0
2010-08-31 15:15:00,55.73,55.78,55.69,55.75,27200.0,39.5694,39.6049,39.541,39.5836,27200.0
2010-08-31 15:20:00,55.74,55.79,55.69,55.72,27000.0,39.5765,39.612,39.541,39.5623,27000.0
2010-08-31 15:25:00,55.72,55.77,55.69,55.75,15700.0,39.5623,39.5978,39.541,39.5836,15700.0
2010-08-31 15:30:00,55.75,55.86,55.75,55.78,29600.0,39.5836,39.6617,39.5836,39.6049,29600.0
2010-08-31 15:35:00,55.78,55.81,55.7,55.75,54100.0,39.6049,39.6262,39.5481,39.5836,54100.0
2010-08-31 15:40:00,55.74,55.89,55.73,55.86,46400.0,39.5765,39.683,39.5694,39.6617,46400.0
2010-08-31 15:45:00,55.85,56.09,55.82,55.98,124100.0,39.6546,39.825,39.6333,39.7469,124100.0
2010-08-31 15:50:00,55.99,56.05,55.91,55.92,122100.0,39.754,39.7966,39.6972,39.7043,122100.0
2010-08-31 15:55:00,55.93,55.98,55.87,55.93,219800.0,39.7114,39.7469,39.6688,39.7114,219800.0
2010-09-01 09:30:00,56.7,56.9,56.23,56.9,48900.0,40.2581,40.4001,39.9244,40.4001,48900.0
2010-09-01 09:35:00,56.84,56.93,56.64,56.93,30900.0,40.3575,40.4214,40.2155,40.4214,30900.0
2010-09-01 09:40:00,56.92,57.09,56.8,56.8,21400.0,40.4143,40.535,40.3291,40.3291,21400.0
2010-09-01 09:45:00,56.81,56.92,56.8,56.82,13500.0,40.3362,40.4143,40.3291,40.3433,13500.0
2010-09-01 09:50:00,56.84,57.06,56.8,57.03,30600.0,40.3575,40.5137,40.3291,40.4924,30600.0
2010-09-01 09:55:00,57.04,57.04,56.81,57.01,17700.0,40.4995,40.4995,40.3362,40.4782,17700.0
2010-09-01 10:00:00,56.96,57.62,56.94,57.58,66900.0,40.4427,40.9113,40.4285,40.8829,66900.0
2010-09-01 10:05:00,57.57,57.78,57.55,57.65,28400.0,40.8758,41.0249,40.8616,40.9326,28400.0
2010-09-01 10:10:00,57.65,57.83,57.56,57.81,36500.0,40.9326,41.0605,40.8687,41.0462,36500.0
2010-09-01 10:15:00,57.81,57.91,57.77,57.82,23700.0,41.0462,41.1173,41.0178,41.0534,23700.0
2010-09-01 10:20:00,57.85,57.86,57.71,57.72,18300.0,41.0747,41.0818,40.9752,40.9823,18300.0
2010-09-01 10:25:00,57.72,57.74,57.6,57.63,24000.0,40.9823,40.9965,40.8971,40.9184,24000.0
2010-09-01 10:30:00,57.63,57.77,57.58,57.68,43600.0,40.9184,41.0178,40.8829,40.9539,43600.0
2010-09-01 10:35:00,57.7,57.71,57.58,57.63,70200.0,40.9681,40.9752,40.8829,40.9184,70200.0
2010-09-01 10:40:00,57.64,57.68,57.56,57.67,17700.0,40.9255,40.9539,40.8687,40.9468,17700.0
2010-09-01 10:45:00,57.67,57.74,57.64,57.72,17900.0,40.9468,40.9965,40.9255,40.9823,17900.0
2010-09-01 10:50:00,57.73,57.95,57.73,57.92,16600.0,40.9894,41.1457,40.9894,41.1244,16600.0
2010-09-01 10:55:00,57.94,58.0,57.82,57.83,30200.0,41.1386,41.1812,41.0534,41.0605,30200.0
2010-09-01 11:00:00,57.85,57.86,57.77,57.8,16100.0,41.0747,41.0818,41.0178,41.0391,16100.0
2010-09-01 11:05:00,57.79,57.81,57.76,57.76,11600.0,41.032,41.0462,41.0107,41.0107,11600.0
2010-09-01 11:10:00,57.76,57.77,57.71,57.74,12200.0,41.0107,41.0178,40.9752,40.9965,12200.0
2010-09-01 11:15:00,57.73,57.74,57.67,57.69,13300.0,40.9894,40.9965,40.9468,40.961,13300.0
2010-09-01 11:20:00,57.71,57.75,57.7,57.75,20200.0,40.9752,41.0036,40.9681,41.0036,20200.0
2010-09-01 11:25:00,57.76,57.76,57.7,57.72,11200.0,41.0107,41.0107,40.9681,40.9823,11200.0
2010-09-01 11:30:00,57.72,57.84,57.72,57.82,13100.0,40.9823,41.0676,40.9823,41.0534,13100.0
2010-09-01 11:35:00,57.83,57.89,57.83,57.89,10000.0,41.0605,41.1031,41.0605,41.1031,10000.0
2010-09-01 11:40:00,57.88,57.98,57.87,57.98,9300.0,41.096,41.167,41.0889,41.167,9300.0
2010-09-01 11:45:00,57.97,57.98,57.9,57.93,12800.0,41.1599,41.167,41.1102,41.1315,12800.0
2010-09-01 11:50:00,57.94,58.0,57.91,57.98,22400.0,41.1386,41.1812,41.1173,41.167,22400.0
2010-09-01 11:55:00,57.97,57.97,57.87,57.88,16400.0,41.1599,41.1599,41.0889,41.096,16400.0
2010-09-01 12:00:00,57.88,57.9,57.85,57.86,15600.0,41.096,41.1102,41.0747,41.0818,15600.0
2010-09-01 12:05:00,57.85,57.87,57.84,57.85,10400.0,41.0747,41.0889,41.0676,41.0747,10400.0
2010-09-01 12:10:00,57.85,57.85,57.78,57.8,15800.0,41.0747,41.0747,41.0249,41.0391,15800.0
2010-09-01 12:15:00,57.8,57.83,57.73,57.74,10800.0,41.0391,41.0605,40.9894,40.9965,10800.0
2010-09-01 12:20:00,57.75,57.78,57.68,57.71,20900.0,41.0036,41.0249,40.9539,40.9752,20900.0
2010-09-01 12:25:00,57.72,57.73,57.67,57.71,11400.0,40.9823,40.9894,40.9468,40.9752,11400.0
2010-09-01 12:30:00,57.72,57.72,57.67,57.67,7300.0,40.9823,40.9823,40.9468,40.9468,7300.0
2010-09-01 12:35:00,57.66,57.68,57.64,57.65,19200.0,40.9397,40.9539,40.9255,40.9326,19200.0
2010-09-01 12:40:00,57.64,57.68,57.64,57.65,10000.0,40.9255,40.9539,40.9255,40.9326,10000.0
2010-09-01 12:45:00,57.65,57.65,57.61,57.62,8100.0,40.9326,40.9326,40.9042,40.9113,8100.0
2010-09-01 12:50:00,57.62,57.64,57.59,57.62,16800.0,40.9113,40.9255,40.89,40.9113,16800.0
2010-09-01 12:55:00,57.63,57.67,57.6,57.67,12200.0,40.9184,40.9468,40.8971,40.9468,12200.0
2010-09-01 13:00:00,57.66,57.69,57.63,57.67,14100.0,40.9397,40.961,40.9184,40.9468,14100.0
2010-09-01 13:05:00,57.68,57.72,57.68,57.72,9200.0,40.9539,40.9823,40.9539,40.9823,9200.0
2010-09-01 13:10:00,57.71,57.72,57.69,57.7,9900.0,40.9752,40.9823,40.961,40.9681,9900.0
2010-09-01 13:15:00,57.7,57.7,57.63,57.64,9400.0,40.9681,40.9681,40.9184,40.9255,9400.0
2010-09-01 13:20:00,57.65,57.68,57.59,57.59,14300.0,40.9326,40.9539,40.89,40.89,14300.0
2010-09-01 13:25:00,57.59,57.61,57.55,57.58,18100.0,40.89,40.9042,40.8616,40.8829,18100.0
2010-09-01 13:30:00,57.59,57.66,57.58,57.64,9900.0,40.89,40.9397,40.8829,40.9255,9900.0
2010-09-01 13:35:00,57.66,57.73,57.66,57.72,13600.0,40.9397,40.9894,40.9397,40.9823,13600.0
2010-09-01 13:40:00,57.72,57.75,57.72,57.74,13600.0,40.9823,41.0036,40.9823,40.9965,13600.0
2010-09-01 13:45:00,57.74,57.77,57.71,57.74,16700.0,40.9965,41.0178,40.9752,40.9965,16700.0
2010-09-01 13:50:00,57.75,57.76,57.72,57.72,14900.0,41.0036,41.0107,40.9823,40.9823,14900.0
2010-09-01 13:55:00,57.73,57.73,57.66,57.71,12900.0,40.9894,40.9894,40.9397,40.9752,12900.0
2010-09-01 14:00:00,57.72,57.74,57.64,57.65,13000.0,40.9823,40.9965,40.9255,40.9326,13000.0
2010-09-01 14:05:00,57.65,57.76,57.65,57.72,17500.0,40.9326,41.0107,40.9326,40.9823,17500.0
2010-09-01 14:10:00,57.72,57.72,57.63,57.63,12100.0,40.9823,40.9823,40.9184,40.9184,12100.0
2010-09-01 14:15:00,57.63,57.67,57.62,57.66,14000.0,40.9184,40.9468,40.9113,40.9397,14000.0
2010-09-01 14:20:00,57.67,57.78,57.65,57.71,25200.0,40.9468,41.0249,40.9326,40.9752,25200.0
2010-09-01 14:25:00,57.72,57.74,57.65,57.65,17000.0,40.9823,40.9965,40.9326,40.9326,17000.0
2010-09-01 14:30:00,57.65,57.67,57.59,57.59,41000.0,40.9326,40.9468,40.89,40.89,41000.0
2010-09-01 14:35:00,57.6,57.6,57.53,57.56,22200.0,40.8971,40.8971,40.8474,40.8687,22200.0
2010-09-01 14:40:00,57.56,57.63,57.5,57.55,72000.0,40.8687,40.9184,40.8261,40.8616,72000.0
2010-09-01 14:45:00,57.55,57.61,57.53,57.55,15000.0,40.8616,40.9042,40.8474,40.8616,15000.0
2010-09-01 14:50:00,57.56,57.57,57.52,57.52,24600.0,40.8687,40.8758,40.8403,40.8403,24600.0
2010-09-01 14:55:00,57.51,57.56,57.51,57.54,14600.0,40.8332,40.8687,40.8332,40.8545,14600.0
2010-09-01 15:00:00,57.55,57.58,57.5,57.55,20200.0,40.8616,40.8829,40.8261,40.8616,20200.0
2010-09-01 15:05:00,57.55,57.63,57.55,57.59,19500.0,40.8616,40.9184,40.8616,40.89,19500.0
2010-09-01 15:10:00,57.6,57.61,57.57,57.59,18400.0,40.8971,40.9042,40.8758,40.89,18400.0
2010-09-01 15:15:00,57.58,57.59,57.55,57.56,28300.0,40.8829,40.89,40.8616,40.8687,28300.0
2010-09-01 15:20:00,57.57,57.7,57.54,57.65,48400.0,40.8758,40.9681,40.8545,40.9326,48400.0
2010-09-01 15:25:00,57.63,57.68,57.54,57.65,27200.0,40.9184,40.9539,40.8545,40.9326,27200.0
2010-09-01 15:30:00,57.64,57.73,57.6,57.72,34000.0,40.9255,40.9894,40.8971,40.9823,34000.0
2010-09-01 15:35:00,57.72,57.79,57.68,57.74,31600.0,40.9823,41.032,40.9539,40.9965,31600.0
2010-09-01 15:40:00,57.72,57.8,57.71,57.78,42700.0,40.9823,41.0391,40.9752,41.0249,42700.0
2010-09-01 15:45:00,57.79,57.85,57.68,57.69,56900.0,41.032,41.0747,40.9539,40.961,56900.0
2010-09-01 15:50:00,57.69,57.75,57.65,57.67,82700.0,40.961,41.0036,40.9326,40.9468,82700.0
2010-09-01 15:55:00,57.67,57.79,57.67,57.77,79700.0,40.9468,41.032,40.9468,41.0178,79700.0
2010-09-02 09:30:00,58.14,58.17,57.81,58.11,22300.0,41.2806,41.3019,41.0462,41.2593,22300.0
2010-09-02 09:35:00,58.14,58.32,58.1,58.32,25600.0,41.2806,41.4084,41.2522,41.4084,25600.0
2010-09-02 09:40:00,58.31,58.31,58.01,58.24,20800.0,41.4013,41.4013,41.1883,41.3516,20800.0
2010-09-02 09:45:00,58.22,58.42,58.17,58.42,14100.0,41.3374,41.4794,41.3019,41.4794,14100.0
2010-09-02 09:50:00,58.41,58.42,58.3,58.36,16400.0,41.4723,41.4794,41.3942,41.4368,16400.0
2010-09-02 09:55:00,58.36,58.41,58.28,58.32,12800.0,41.4368,41.4723,41.38,41.4084,12800.0
2010-09-02 10:00:00,58.32,58.49,58.25,58.28,78600.0,41.4084,41.5291,41.3587,41.38,78600.0
2010-09-02 10:05:00,58.29,58.41,58.28,58.3,39000.0,41.3871,41.4723,41.38,41.3942,39000.0
2010-09-02 10:10:00,58.29,58.47,58.29,58.45,33100.0,41.3871,41.5149,41.3871,41.5007,33100.0
2010-09-02 10:15:00,58.44,58.45,58.29,58.29,21700.0,41.4936,41.5007,41.3871,41.3871,21700.0
2010-09-02 10:20:00,58.29,58.35,58.24,58.33,23800.0,41.3871,41.4297,41.3516,41.4155,23800.0
2010-09-02 10:25:00,58.34,58.4,58.31,58.4,19300.0,41.4226,41.4652,41.4013,41.4652,19300.0
2010-09-02 10:30:00,58.4,58.41,58.33,58.41,18500.0,41.4652,41.4723,41.4155,41.4723,18500.0
2010-09-02 10:35:00,58.41,58.51,58.4,58.51,17200.0,41.4723,41.5433,41.4652,41.5433,17200.0
2010-09-02 10:40:00,58.51,58.58,58.45,58.46,23200.0,41.5433,41.593,41.5007,41.5078,23200.0
2010-09-02 10:45:00,58.47,58.56,58.47,58.55,18100.0,41.5149,41.5788,41.5149,41.5717,18100.0
2010-09-02 10:50:00,58.56,58.6,58.51,58.51,16200.0,41.5788,41.6072,41.5433,41.5433,16200.0
2010-09-02 10:55:00,58.54,58.61,58.54,58.57,15100.0,41.5646,41.6143,41.5646,41.5859,15100.0
2010-09-02 11:00:00,58.57,58.62,58.48,58.48,20200.0,41.5859,41.6214,41.522,41.522,20200.0
2010-09-02 11:05:00,58.49,58.49,58.38,58.42,24200.0,41.5291,41.5291,41.451,41.4794,24200.0
2010-09-02 11:10:00,58.42,58.44,58.38,58.38,18600.0,41.4794,41.4936,41.451,41.451,18600.0
2010-09-02 11:15:00,58.39,58.45,58.34,58.41,20000.0,41.4581,41.5007,41.4226,41.4723,20000.0
2010-09-02 11:20:00,58.41,58.42,58.38,58.4,17400.0,41.4723,41.4794,41.451,41.4652,17400.0
2010-09-02 11:25:00,58.4,58.46,58.36,58.46,17200.0,41.4652,41.5078,41.4368,41.5078,17200.0
2010-09-02 11:30:00,58.44,58.49,58.41,58.47,16400.0,41.4936,41.5291,41.4723,41.5149,16400.0
2010-09-02 11:35:00,58.47,58.54,58.43,58.53,13000.0,41.5149,41.5646,41.4865,41.5575,13000.0
2010-09-02 11:40:00,58.52,58.62,58.52,58.54,23600.0,41.5504,41.6214,41.5504,41.5646,23600.0
2010-09-02 11:45:00,58.54,58.65,58.52,58.64,48400.0,41.5646,41.6427,41.5504,41.6356,48400.0
2010-09-02 11:50:00,58.64,58.64,58.6,58.62,17800.0,41.6356,41.6356,41.6072,41.6214,17800.0
2010-09-02 11:55:00,58.62,58.63,58.56,58.58,22800.0,41.6214,41.6285,41.5788,41.593,22800.0
2010-09-02 12:00:00,58.58,58.62,58.56,58.6,35000.0,41.593,41.6214,41.5788,41.6072,35000.0
2010-09-02 12:05:00,58.6,58.62,58.58,58.62,19500.0,41.6072,41.6214,41.593,41.6214,19500.0
2010-09-02 12:10:00,58.62,58.69,58.62,58.69,22300.0,41.6214,41.6711,41.6214,41.6711,22300.0
2010-09-02 12:15:00,58.68,58.69,58.62,58.63,11500.0,41.664,41.6711,41.6214,41.6285,11500.0
2010-09-02 12:20:00,58.64,58.68,58.63,58.65,24500.0,41.6356,41.664,41.6285,41.6427,24500.0
2010-09-02 12:25:00,58.65,58.69,58.62,58.67,36300.0,41.6427,41.6711,41.6214,41.6569,36300.0
2010-09-02 12:30:00,58.67,58.68,58.64,58.65,12200.0,41.6569,41.664,41.6356,41.6427,12200.0
2010-09-02 12:35:00,58.66,58.68,58.63,58.65,28600.0,41.6498,41.664,41.6285,41.6427,28600.0
2010-09-02 12:40:00,58.67,58.71,58.64,58.67,14400.0,41.6569,41.6853,41.6356,41.6569,14400.0
2010-09-02 12:45:00,58.67,58.67,58.62,58.65,16300.0,41.6569,41.6569,41.6214,41.6427,16300.0
2010-09-02 12:50:00,58.64,58.65,58.6,58.62,33900.0,41.6356,41.6427,41.6072,41.6214,33900.0
2010-09-02 12:55:00,58.62,58.63,58.6,58.61,14600.0,41.6214,41.6285,41.6072,41.6143,14600.0
2010-09-02 13:00:00,58.6,58.62,58.6,58.61,12900.0,41.6072,41.6214,41.6072,41.6143,12900.0
2010-09-02 13:05:00,58.61,58.61,58.59,58.6,10300.0,41.6143,41.6143,41.6001,41.6072,10300.0
2010-09-02 13:10:00,58.61,58.61,58.57,58.57,24400.0,41.6143,41.6143,41.5859,41.5859,24400.0
2010-09-02 13:15:00,58.57,58.62,58.57,58.61,22800.0,41.5859,41.6214,41.5859,41.6143,22800.0
2010-09-02 13:20:00,58.6,58.62,58.59,58.61,26200.0,41.6072,41.6214,41.6001,41.6143,26200.0
2010-09-02 13:25:00,58.62,58.62,58.55,58.56,9700.0,41.6214,41.6214,41.5717,41.5788,9700.0
2010-09-02 13:30:00,58.56,58.6,58.54,58.6,33000.0,41.5788,41.6072,41.5646,41.6072,33000.0
2010-09-02 13:35:00,58.6,58.62,58.58,58.59,20900.0,41.6072,41.6214,41.593,41.6001,20900.0
2010-09-02 13:40:00,58.59,58.61,58.57,58.6,19400.0,41.6001,41.6143,41.5859,41.6072,19400.0
2010-09-02 13:45:00,58.6,58.61,58.59,58.6,13600.0,41.6072,41.6143,41.6001,41.6072,13600.0
2010-09-02 13:50:00,58.6,58.65,58.6,58.65,9900.0,41.6072,41.6427,41.6072,41.6427,9900.0
2010-09-02 13:55:00,58.64,58.65,58.6,58.64,12900.0,41.6356,41.6427,41.6072,41.6356,12900.0
2010-09-02 14:00:00,58.64,58.67,58.62,58.66,10900.0,41.6356,41.6569,41.6214,41.6498,10900.0
2010-09-02 14:05:00,58.65,58.78,58.65,58.75,26100.0,41.6427,41.735,41.6427,41.7137,26100.0
2010-09-02 14:10:00,58.75,58.84,58.71,58.83,18800.0,41.7137,41.7776,41.6853,41.7705,18800.0
2010-09-02 14:15:00,58.84,58.85,58.79,58.85,7400.0,41.7776,41.7847,41.7421,41.7847,7400.0
2010-09-02 14:20:00,58.84,58.86,58.79,58.8,22100.0,41.7776,41.7918,41.7421,41.7492,22100.0
2010-09-02 14:25:00,58.8,58.82,58.69,58.69,15000.0,41.7492,41.7634,41.6711,41.6711,15000.0
2010-09-02 14:30:00,58.7,58.77,58.7,58.74,11500.0,41.6782,41.7279,41.6782,41.7066,11500.0
2010-09-02 14:35:00,58.75,58.83,58.74,58.82,19600.0,41.7137,41.7705,41.7066,41.7634,19600.0
2010-09-02 14:40:00,58.82,58.83,58.76,58.8,22300.0,41.7634,41.7705,41.7208,41.7492,22300.0
2010-09-02 14:45:00,58.78,58.79,58.72,58.74,8200.0,41.735,41.7421,41.6924,41.7066,8200.0
2010-09-02 14:50:00,58.74,58.76,58.73,58.76,8800.0,41.7066,41.7208,41.6995,41.7208,8800.0
2010-09-02 14:55:00,58.75,58.76,58.72,58.76,21500.0,41.7137,41.7208,41.6924,41.7208,21500.0
2010-09-02 15:00:00,58.76,58.76,58.73,58.73,28200.0,41.7208,41.7208,41.6995,41.6995,28200.0
2010-09-02 15:05:00,58.73,58.76,58.72,58.75,16600.0,41.6995,41.7208,41.6924,41.7137,16600.0
2010-09-02 15:10:00,58.75,58.8,58.73,58.75,46200.0,41.7137,41.7492,41.6995,41.7137,46200.0
2010-09-02 15:15:00,58.74,58.76,58.73,58.74,26700.0,41.7066,41.7208,41.6995,41.7066,26700.0
2010-09-02 15:20:00,58.75,58.82,58.75,58.76,21700.0,41.7137,41.7634,41.7137,41.7208,21700.0
2010-09-02 15:25:00,58.77,58.84,58.75,58.84,22400.0,41.7279,41.7776,41.7137,41.7776,22400.0
2010-09-02 15:30:00,58.83,58.83,58.79,58.82,32100.0,41.7705,41.7705,41.7421,41.7634,32100.0
2010-09-02 15:35:00,58.82,58.87,58.8,58.83,36600.0,41.7634,41.7989,41.7492,41.7705,36600.0
2010-09-02 15:40:00,58.83,58.88,58.8,58.8,21900.0,41.7705,41.806,41.7492,41.7492,21900.0
2010-09-02 15:45:00,58.81,58.93,58.81,58.89,59300.0,41.7563,41.8415,41.7563,41.8131,59300.0
2010-09-02 15:50:00,58.9,58.9,58.83,58.86,72400.0,41.8202,41.8202,41.7705,41.7918,72400.0
2010-09-02 15:55:00,58.86,58.96,58.86,58.96,148100.0,41.7918,41.8628,41.7918,41.8628,148100.0
2010-09-03 09:30:00,59.54,59.64,59.31,59.64,56200.0,42.2746,42.3456,42.1113,42.3456,56200.0
2010-09-03 09:35:00,59.58,59.79,59.55,59.78,31500.0,42.303,42.4521,42.2817,42.445,31500.0
2010-09-03 09:40:00,59.79,59.95,59.75,59.83,33500.0,42.4521,42.5657,42.4237,42.4805,33500.0
2010-09-03 09:45:00,59.81,59.88,59.77,59.78,17900.0,42.4663,42.516,42.4379,42.445,17900.0
2010-09-03 09:50:00,59.78,59.83,59.76,59.82,14500.0,42.445,42.4805,42.4308,42.4734,14500.0
2010-09-03 09:55:00,59.83,59.99,59.82,59.99,20600.0,42.4805,42.5941,42.4734,42.5941,20600.0
2010-09-03 10:00:00,59.95,59.96,59.75,59.83,19800.0,42.5657,42.5728,42.4237,42.4805,19800.0
2010-09-03 10:05:00,59.83,59.83,59.6,59.6,12400.0,42.4805,42.4805,42.3172,42.3172,12400.0
2010-09-03 10:10:00,59.59,59.75,59.59,59.67,29000.0,42.3101,42.4237,42.3101,42.3669,29000.0
2010-09-03 10:15:00,59.69,59.7,59.55,59.58,27900.0,42.3811,42.3882,42.2817,42.303,27900.0
2010-09-03 10:20:00,59.59,59.68,59.53,59.54,24200.0,42.3101,42.374,42.2675,42.2746,24200.0
2010-09-03 10:25:00,59.54,59.56,59.42,59.42,50600.0,42.2746,42.2888,42.1894,42.1894,50600.0
2010-09-03 10:30:00,59.45,59.52,59.38,59.51,64100.0,42.2107,42.2604,42.161,42.2533,64100.0
2010-09-03 10:35:00,59.5,59.52,59.44,59.47,21100.0,42.2462,42.2604,42.2036,42.2249,21100.0
2010-09-03 10:40:00,59.47,59.54,59.43,59.52,17600.0,42.2249,42.2746,42.1965,42.2604,17600.0
2010-09-03 10:45:00,59.52,59.56,59.43,59.44,21800.0,42.2604,42.2888,42.1965,42.2036,21800.0
2010-09-03 10:50:00,59.43,59.46,59.34,59.35,15400.0,42.1965,42.2178,42.1326,42.1397,15400.0
2010-09-03 10:55:00,59.36,59.39,59.25,59.39,13500.0,42.1468,42.1681,42.0687,42.1681,13500.0
2010-09-03 11:00:00,59.38,59.41,59.29,59.36,21800.0,42.161,42.1823,42.0971,42.1468,21800.0
2010-09-03 11:05:00,59.35,59.42,59.33,59.4,16100.0,42.1397,42.1894,42.1255,42.1752,16100.0
2010-09-03 11:10:00,59.39,59.54,59.39,59.54,27500.0,42.1681,42.2746,42.1681,42.2746,27500.0
2010-09-03 11:15:00,59.53,59.58,59.49,59.55,12800.0,42.2675,42.303,42.2391,42.2817,12800.0
2010-09-03 11:20:00,59.55,59.55,59.46,59.47,11400.0,42.2817,42.2817,42.2178,42.2249,11400.0
2010-09-03 11:25:00,59.48,59.5,59.43,59.43,15500.0,42.232,42.2462,42.1965,42.1965,15500.0
2010-09-03 11:30:00,59.44,59.5,59.43,59.46,13600.0,42.2036,42.2462,42.1965,42.2178,13600.0
2010-09-03 11:35:00,59.45,59.45,59.33,59.37,15300.0,42.2107,42.2107,42.1255,42.1539,15300.0
2010-09-03 11:40:00,59.36,59.42,59.35,59.42,10400.0,42.1468,42.1894,42.1397,42.1894,10400.0
2010-09-03 11:45:00,59.41,59.42,59.37,59.38,12100.0,42.1823,42.1894,42.1539,42.161,12100.0
2010-09-03 11:50:00,59.38,59.49,59.33,59.49,32700.0,42.161,42.2391,42.1255,42.2391,32700.0
2010-09-03 11:55:00,59.49,59.56,59.45,59.48,27500.0,42.2391,42.2888,42.2107,42.232,27500.0
2010-09-03 12:00:00,59.48,59.52,59.47,59.52,11900.0,42.232,42.2604,42.2249,42.2604,11900.0
2010-09-03 12:05:00,59.51,59.51,59.43,59.45,9700.0,42.2533,42.2533,42.1965,42.2107,9700.0
2010-09-03 12:10:00,59.45,59.48,59.43,59.48,5400.0,42.2107,42.232,42.1965,42.232,5400.0
2010-09-03 12:15:00,59.47,59.47,59.41,59.43,7100.0,42.2249,42.2249,42.1823,42.1965,7100.0
2010-09-03 12:20:00,59.42,59.44,59.4,59.41,4200.0,42.1894,42.2036,42.1752,42.1823,4200.0
2010-09-03 12:25:00,59.42,59.44,59.4,59.44,6100.0,42.1894,42.2036,42.1752,42.2036,6100.0
2010-09-03 12:30:00,59.44,59.53,59.43,59.52,10200.0,42.2036,42.2675,42.1965,42.2604,10200.0
2010-09-03 12:35:00,59.51,59.65,59.51,59.59,23400.0,42.2533,42.3527,42.2533,42.3101,23400.0
2010-09-03 12:40:00,59.59,59.6,59.53,59.57,7700.0,42.3101,42.3172,42.2675,42.2959,7700.0
2010-09-03 12:45:00,59.58,59.58,59.52,59.52,8800.0,42.303,42.303,42.2604,42.2604,8800.0
2010-09-03 12:50:00,59.52,59.56,59.5,59.53,5700.0,42.2604,42.2888,42.2462,42.2675,5700.0
2010-09-03 12:55:00,59.54,59.64,59.54,59.58,17900.0,42.2746,42.3456,42.2746,42.303,17900.0
2010-09-03 13:00:00,59.58,59.69,59.58,59.66,11700.0,42.303,42.3811,42.303,42.3598,11700.0
2010-09-03 13:05:00,59.66,59.68,59.59,59.64,7700.0,42.3598,42.374,42.3101,42.3456,7700.0
2010-09-03 13:10:00,59.64,59.68,59.62,59.67,11700.0,42.3456,42.374,42.3314,42.3669,11700.0
2010-09-03 13:15:00,59.66,59.69,59.66,59.68,8300.0,42.3598,42.3811,42.3598,42.374,8300.0
2010-09-03 13:20:00,59.69,59.7,59.63,59.67,24000.0,42.3811,42.3882,42.3385,42.3669,24000.0
2010-09-03 13:25:00,59.68,59.69,59.61,59.63,10000.0,42.374,42.3811,42.3243,42.3385,10000.0
2010-09-03 13:30:00,59.64,59.68,59.62,59.67,8200.0,42.3456,42.374,42.3314,42.3669,8200.0
2010-09-03 13:35:00,59.68,59.72,59.65,59.72,8300.0,42.374,42.4024,42.3527,42.4024,8300.0
2010-09-03 13:40:00,59.72,59.76,59.67,59.68,7600.0,42.4024,42.4308,42.3669,42.374,7600.0
2010-09-03 13:45:00,59.68,59.78,59.67,59.78,18600.0,42.374,42.445,42.3669,42.445,18600.0
2010-09-03 13:50:00,59.76,59.8,59.76,59.8,7200.0,42.4308,42.4592,42.4308,42.4592,7200.0
2010-09-03 13:55:00,59.78,59.82,59.77,59.79,9000.0,42.445,42.4734,42.4379,42.4521,9000.0
2010-09-03 14:00:00,59.79,59.81,59.75,59.75,11100.0,42.4521,42.4663,42.4237,42.4237,11100.0
2010-09-03 14:05:00,59.76,59.79,59.76,59.76,7400.0,42.4308,42.4521,42.4308,42.4308,7400.0
2010-09-03 14:10:00,59.76,59.79,59.73,59.77,17100.0,42.4308,42.4521,42.4095,42.4379,17100.0
2010-09-03 14:15:00,59.77,59.82,59.76,59.82,6100.0,42.4379,42.4734,42.4308,42.4734,6100.0
2010-09-03 14:20:00,59.81,59.82,59.77,59.81,12700.0,42.4663,42.4734,42.4379,42.4663,12700.0
2010-09-03 14:25:00,59.81,59.82,59.79,59.8,7200.0,42.4663,42.4734,42.4521,42.4592,7200.0
2010-09-03 14:30:00,59.8,59.82,59.8,59.81,6000.0,42.4592,42.4734,42.4592,42.4663,6000.0
2010-09-03 14:35:00,59.82,59.82,59.77,59.77,20700.0,42.4734,42.4734,42.4379,42.4379,20700.0
2010-09-03 14:40:00,59.77,59.81,59.77,59.8,5000.0,42.4379,42.4663,42.4379,42.4592,5000.0
2010-09-03 14:45:00,59.81,59.81,59.69,59.71,7800.0,42.4663,42.4663,42.3811,42.3953,7800.0
2010-09-03 14:50:00,59.71,59.74,59.67,59.67,17100.0,42.3953,42.4166,42.3669,42.3669,17100.0
2010-09-03 14:55:00,59.67,59.69,59.63,59.65,15700.0,42.3669,42.3811,42.3385,42.3527,15700.0
2010-09-03 15:00:00,59.65,59.69,59.62,59.65,11100.0,42.3527,42.3811,42.3314,42.3527,11100.0
2010-09-03 15:05:00,59.65,59.65,59.6,59.63,12500.0,42.3527,42.3527,42.3172,42.3385,12500.0
2010-09-03 15:10:00,59.64,59.69,59.63,59.65,14100.0,42.3456,42.3811,42.3385,42.3527,14100.0
2010-09-03 15:15:00,59.64,59.67,59.63,59.64,10800.0,42.3456,42.3669,42.3385,42.3456,10800.0
2010-09-03 15:20:00,59.64,59.72,59.64,59.67,13900.0,42.3456,42.4024,42.3456,42.3669,13900.0
2010-09-03 15:25:00,59.67,59.72,59.67,59.68,19800.0,42.3669,42.4024,42.3669,42.374,19800.0
2010-09-03 15:30:00,59.71,59.77,59.6,59.63,30800.0,42.3953,42.4379,42.3172,42.3385,30800.0
2010-09-03 15:35:00,59.64,59.65,59.57,59.6,19300.0,42.3456,42.3527,42.2959,42.3172,19300.0
2010-09-03 15:40:00,59.6,59.75,59.6,59.75,38100.0,42.3172,42.4237,42.3172,42.4237,38100.0
2010-09-03 15:45:00,59.74,59.76,59.69,59.71,55600.0,42.4166,42.4308,42.3811,42.3953,55600.0
2010-09-03 15:50:00,59.72,59.73,59.65,59.65,51700.0,42.4024,42.4095,42.3527,42.3527,51700.0
2010-09-03 15:55:00,59.65,59.77,59.62,59.73,124000.0,42.3527,42.4379,42.3314,42.4095,124000.0
2010-09-07 09:30:00,59.24,59.3,59.02,59.02,40300.0,42.0616,42.1042,41.9054,41.9054,40300.0
2010-09-07 09:35:00,59.02,59.08,59.02,59.04,21000.0,41.9054,41.948,41.9054,41.9196,21000.0
2010-09-07 09:40:00,59.03,59.18,59.03,59.14,15400.0,41.9125,42.019,41.9125,41.9906,15400.0
2010-09-07 09:45:00,59.14,59.15,58.92,58.94,48400.0,41.9906,41.9977,41.8344,41.8486,48400.0
2010-09-07 09:50:00,58.91,58.92,58.62,58.66,32100.0,41.8273,41.8344,41.6214,41.6498,32100.0
2010-09-07 09:55:00,58.65,58.65,58.37,58.37,43200.0,41.6427,41.6427,41.4439,41.4439,43200.0
2010-09-07 10:00:00,58.37,58.37,58.29,58.34,87900.0,41.4439,41.4439,41.3871,41.4226,87900.0
2010-09-07 10:05:00,58.33,58.33,57.72,58.19,116200.0,41.4155,41.4155,40.9823,41.3161,116200.0
2010-09-07 10:10:00,58.19,58.29,58.09,58.28,34300.0,41.3161,41.3871,41.2451,41.38,34300.0
2010-09-07 10:15:00,58.28,58.28,58.09,58.15,39400.0,41.38,41.38,41.2451,41.2877,39400.0
2010-09-07 10:20:00,58.13,58.21,58.09,58.21,24900.0,41.2735,41.3303,41.2451,41.3303,24900.0
2010-09-07 10:25:00,58.21,58.47,58.21,58.47,43700.0,41.3303,41.5149,41.3303,41.5149,43700.0
2010-09-07 10:30:00,58.48,58.5,58.43,58.49,45000.0,41.522,41.5362,41.4865,41.5291,45000.0
2010-09-07 10:35:00,58.49,58.54,58.46,58.53,33300.0,41.5291,41.5646,41.5078,41.5575,33300.0
2010-09-07 10:40:00,58.54,58.55,58.5,58.5,19100.0,41.5646,41.5717,41.5362,41.5362,19100.0
2010-09-07 10:45:00,58.51,58.55,58.5,58.52,41600.0,41.5433,41.5717,41.5362,41.5504,41600.0
2010-09-07 10:50:00,58.52,58.55,58.46,58.5,41800.0,41.5504,41.5717,41.5078,41.5362,41800.0
2010-09-07 10:55:00,58.48,58.51,58.46,58.49,21400.0,41.522,41.5433,41.5078,41.5291,21400.0
2010-09-07 11:00:00,58.49,58.59,58.48,58.58,46000.0,41.5291,41.6001,41.522,41.593,46000.0
2010-09-07 11:05:00,58.59,58.64,58.55,58.6,27700.0,41.6001,41.6356,41.5717,41.6072,27700.0
2010-09-07 11:10:00,58.62,58.75,58.59,58.73,79400.0,41.6214,41.7137,41.6001,41.6995,79400.0
2010-09-07 11:15:00,58.74,58.75,58.65,58.69,29800.0,41.7066,41.7137,41.6427,41.6711,29800.0
2010-09-07 11:20:00,58.69,58.78,58.69,58.71,21400.0,41.6711,41.735,41.6711,41.6853,21400.0
2010-09-07 11:25:00,58.69,58.73,58.64,58.73,15100.0,41.6711,41.6995,41.6356,41.6995,15100.0
2010-09-07 11:30:00,58.72,58.76,58.6,58.6,13200.0,41.6924,41.7208,41.6072,41.6072,13200.0
2010-09-07 11:35:00,58.6,58.6,58.53,58.6,11500.0,41.6072,41.6072,41.5575,41.6072,11500.0
2010-09-07 11:40:00,58.6,58.65,58.59,58.65,86700.0,41.6072,41.6427,41.6001,41.6427,86700.0
2010-09-07 11:45:00,58.65,58.67,58.56,58.57,24500.0,41.6427,41.6569,41.5788,41.5859,24500.0
2010-09-07 11:50:00,58.57,58.58,58.46,58.51,25200.0,41.5859,41.593,41.5078,41.5433,25200.0
2010-09-07 11:55:00,58.52,58.68,58.52,58.64,17400.0,41.5504,41.664,41.5504,41.6356,17400.0
2010-09-07 12:00:00,58.63,58.64,58.58,58.58,11800.0,41.6285,41.6356,41.593,41.593,11800.0
2010-09-07 12:05:00,58.59,58.63,58.53,58.53,19400.0,41.6001,41.6285,41.5575,41.5575,19400.0
2010-09-07 12:10:00,58.54,58.55,58.52,58.53,10800.0,41.5646,41.5717,41.5504,41.5575,10800.0
2010-09-07 12:15:00,58.52,58.52,58.5,58.5,25300.0,41.5504,41.5504,41.5362,41.5362,25300.0
2010-09-07 12:20:00,58.5,58.53,58.46,58.47,43800.0,41.5362,41.5575,41.5078,41.5149,43800.0
2010-09-07 12:25:00,58.49,58.51,58.46,58.51,46500.0,41.5291,41.5433,41.5078,41.5433,46500.0
2010-09-07 12:30:00,58.5,58.56,58.46,58.52,31700.0,41.5362,41.5788,41.5078,41.5504,31700.0
2010-09-07 12:35:00,58.54,58.54,58.5,58.51,20900.0,41.5646,41.5646,41.5362,41.5433,20900.0
2010-09-07 12:40:00,58.52,58.55,58.51,58.51,19300.0,41.5504,41.5717,41.5433,41.5433,19300.0
2010-09-07 12:45:00,58.51,58.55,58.47,58.51,14500.0,41.5433,41.5717,41.5149,41.5433,14500.0
2010-09-07 12:50:00,58.51,58.52,58.46,58.49,12300.0,41.5433,41.5504,41.5078,41.5291,12300.0
2010-09-07 12:55:00,58.48,58.51,58.46,58.49,20600.0,41.522,41.5433,41.5078,41.5291,20600.0
2010-09-07 13:00:00,58.49,58.5,58.46,58.48,8400.0,41.5291,41.5362,41.5078,41.522,8400.0
2010-09-07 13:05:00,58.47,58.53,58.46,58.53,8400.0,41.5149,41.5575,41.5078,41.5575,8400.0
2010-09-07 13:10:00,58.52,58.54,58.5,58.54,10700.0,41.5504,41.5646,41.5362,41.5646,10700.0
2010-09-07 13:15:00,58.56,58.67,58.55,58.67,16200.0,41.5788,41.6569,41.5717,41.6569,16200.0
2010-09-07 13:20:00,58.65,58.66,58.57,58.62,25500.0,41.6427,41.6498,41.5859,41.6214,25500.0
2010-09-07 13:25:00,58.62,58.72,58.62,58.69,23400.0,41.6214,41.6924,41.6214,41.6711,23400.0
2010-09-07 13:30:00,58.67,58.8,58.67,58.79,11100.0,41.6569,41.7492,41.6569,41.7421,11100.0
2010-09-07 13:35:00,58.8,58.81,58.77,58.79,16800.0,41.7492,41.7563,41.7279,41.7421,16800.0
2010-09-07 13:40:00,58.79,58.85,58.78,58.79,14200.0,41.7421,41.7847,41.735,41.7421,14200.0
2010-09-07 13:45:00,58.79,58.86,58.78,58.84,12800.0,41.7421,41.7918,41.735,41.7776,12800.0
2010-09-07 13:50:00,58.84,58.88,58.83,58.88,10500.0,41.7776,41.806,41.7705,41.806,10500.0
2010-09-07 13:55:00,58.88,58.91,58.86,58.91,6300.0,41.806,41.8273,41.7918,41.8273,6300.0
2010-09-07 14:00:00,58.91,58.92,58.83,58.83,9300.0,41.8273,41.8344,41.7705,41.7705,9300.0
2010-09-07 14:05:00,58.84,58.84,58.74,58.74,10300.0,41.7776,41.7776,41.7066,41.7066,10300.0
2010-09-07 14:10:00,58.74,58.76,58.71,58.73,7800.0,41.7066,41.7208,41.6853,41.6995,7800.0
2010-09-07 14:15:00,58.74,58.87,58.74,58.79,15400.0,41.7066,41.7989,41.7066,41.7421,15400.0
2010-09-07 14:20:00,58.79,58.8,58.76,58.79,5600.0,41.7421,41.7492,41.7208,41.7421,5600.0
2010-09-07 14:25:00,58.79,58.84,58.77,58.77,9300.0,41.7421,41.7776,41.7279,41.7279,9300.0
2010-09-07 14:30:00,58.75,58.75,58.69,58.7,9700.0,41.7137,41.7137,41.6711,41.6782,9700.0
2010-09-07 14:35:00,58.7,58.73,58.67,58.67,14100.0,41.6782,41.6995,41.6569,41.6569,14100.0
2010-09-07 14:40:00,58.66,58.67,58.6,58.61,11200.0,41.6498,41.6569,41.6072,41.6143,11200.0
2010-09-07 14:45:00,58.62,58.63,58.59,58.62,4700.0,41.6214,41.6285,41.6001,41.6214,4700.0
2010-09-07 14:50:00,58.62,58.67,58.6,58.62,12400.0,41.6214,41.6569,41.6072,41.6214,12400.0
2010-09-07 14:55:00,58.62,58.65,58.51,58.54,14100.0,41.6214,41.6427,41.5433,41.5646,14100.0
2010-09-07 15:00:00,58.54,58.58,58.49,58.56,23400.0,41.5646,41.593,41.5291,41.5788,23400.0
2010-09-07 15:05:00,58.56,58.56,58.48,58.5,17700.0,41.5788,41.5788,41.522,41.5362,17700.0
2010-09-07 15:10:00,58.5,58.6,58.5,58.57,14700.0,41.5362,41.6072,41.5362,41.5859,14700.0
2010-09-07 15:15:00,58.56,58.59,58.54,58.58,10900.0,41.5788,41.6001,41.5646,41.593,10900.0
2010-09-07 15:20:00,58.58,58.6,58.54,58.54,12900.0,41.593,41.6072,41.5646,41.5646,12900.0
2010-09-07 15:25:00,58.53,58.56,58.51,58.53,16300.0,41.5575,41.5788,41.5433,41.5575,16300.0
2010-09-07 15:30:00,58.53,58.56,58.49,58.52,15800.0,41.5575,41.5788,41.5291,41.5504,15800.0
2010-09-07 15:35:00,58.52,58.62,58.5,58.61,27200.0,41.5504,41.6214,41.5362,41.6143,27200.0
2010-09-07 15:40:00,58.59,58.62,58.57,58.59,25700.0,41.6001,41.6214,41.5859,41.6001,25700.0
2010-09-07 15:45:00,58.6,58.66,58.58,58.59,63000.0,41.6072,41.6498,41.593,41.6001,63000.0
2010-09-07 15:50:00,58.59,58.59,58.45,58.46,53000.0,41.6001,41.6001,41.5007,41.5078,53000.0
2010-09-07 15:55:00,58.46,58.54,58.43,58.53,73100.0,41.5078,41.5646,41.4865,41.5575,73100.0
2010-09-08 09:30:00,58.8,58.8,58.59,58.73,27500.0,41.7492,41.7492,41.6001,41.6995,27500.0
2010-09-08 09:35:00,58.72,58.76,58.61,58.69,18400.0,41.6924,41.7208,41.6143,41.6711,18400.0
2010-09-08 09:40:00,58.71,58.81,58.67,58.78,14600.0,41.6853,41.7563,41.6569,41.735,14600.0
2010-09-08 09:45:00,58.75,58.83,58.7,58.78,21300.0,41.7137,41.7705,41.6782,41.735,21300.0
2010-09-08 09:50:00,58.78,58.8,58.61,58.66,24000.0,41.735,41.7492,41.6143,41.6498,24000.0
2010-09-08 09:55:00,58.67,58.74,58.66,58.66,21000.0,41.6569,41.7066,41.6498,41.6498,21000.0
2010-09-08 10:00:00,58.67,58.73,58.66,58.68,24900.0,41.6569,41.6995,41.6498,41.664,24900.0
2010-09-08 10:05:00,58.68,58.7,58.62,58.69,20500.0,41.664,41.6782,41.6214,41.6711,20500.0
2010-09-08 10:10:00,58.68,58.85,58.68,58.83,33300.0,41.664,41.7847,41.664,41.7705,33300.0
2010-09-08 10:15:00,58.84,58.89,58.8,58.8,43600.0,41.7776,41.8131,41.7492,41.7492,43600.0
2010-09-08 10:20:00,58.79,58.92,58.79,58.92,15700.0,41.7421,41.8344,41.7421,41.8344,15700.0
2010-09-08 10:25:00,58.91,58.99,58.89,58.94,21300.0,41.8273,41.8841,41.8131,41.8486,21300.0
2010-09-08 10:30:00,58.94,59.06,58.93,59.02,26200.0,41.8486,41.9338,41.8415,41.9054,26200.0
2010-09-08 10:35:00,59.01,59.12,59.0,59.09,35200.0,41.8983,41.9764,41.8912,41.9551,35200.0
2010-09-08 10:40:00,59.09,59.1,59.02,59.02,31300.0,41.9551,41.9622,41.9054,41.9054,31300.0
2010-09-08 10:45:00,59.02,59.05,58.94,58.94,12200.0,41.9054,41.9267,41.8486,41.8486,12200.0
2010-09-08 10:50:00,58.94,59.0,58.94,59.0,7700.0,41.8486,41.8912,41.8486,41.8912,7700.0
2010-09-08 10:55:00,59.0,59.0,58.96,58.96,12800.0,41.8912,41.8912,41.8628,41.8628,12800.0
2010-09-08 11:00:00,58.96,59.07,58.96,59.03,14800.0,41.8628,41.9409,41.8628,41.9125,14800.0
2010-09-08 11:05:00,59.03,59.13,59.03,59.13,18400.0,41.9125,41.9835,41.9125,41.9835,18400.0
2010-09-08 11:10:00,59.13,59.2,59.11,59.2,16800.0,41.9835,42.0332,41.9693,42.0332,16800.0
2010-09-08 11:15:00,59.18,59.18,59.13,59.13,5900.0,42.019,42.019,41.9835,41.9835,5900.0
2010-09-08 11:20:00,59.12,59.18,59.11,59.18,20600.0,41.9764,42.019,41.9693,42.019,20600.0
2010-09-08 11:25:00,59.17,59.21,59.16,59.16,17500.0,42.0119,42.0403,42.0048,42.0048,17500.0
2010-09-08 11:30:00,59.17,59.21,59.14,59.19,23500.0,42.0119,42.0403,41.9906,42.0261,23500.0
2010-09-08 11:35:00,59.19,59.2,59.07,59.07,11000.0,42.0261,42.0332,41.9409,41.9409,11000.0
2010-09-08 11:40:00,59.08,59.16,59.08,59.11,26000.0,41.948,42.0048,41.948,41.9693,26000.0
2010-09-08 11:45:00,59.12,59.21,59.12,59.2,27400.0,41.9764,42.0403,41.9764,42.0332,27400.0
2010-09-08 11:50:00,59.19,59.2,59.18,59.18,7300.0,42.0261,42.0332,42.019,42.019,7300.0
2010-09-08 11:55:00,59.19,59.21,59.16,59.21,20700.0,42.0261,42.0403,42.0048,42.0403,20700.0
2010-09-08 12:00:00,59.2,59.21,59.19,59.19,12300.0,42.0332,42.0403,42.0261,42.0261,12300.0
2010-09-08 12:05:00,59.19,59.21,59.17,59.21,11300.0,42.0261,42.0403,42.0119,42.0403,11300.0
2010-09-08 12:10:00,59.2,59.2,59.16,59.17,7700.0,42.0332,42.0332,42.0048,42.0119,7700.0
2010-09-08 12:15:00,59.18,59.18,59.16,59.16,4400.0,42.019,42.019,42.0048,42.0048,4400.0
2010-09-08 12:20:00,59.17,59.21,59.17,59.18,6100.0,42.0119,42.0403,42.0119,42.019,6100.0
2010-09-08 12:25:00,59.19,59.23,59.19,59.21,26600.0,42.0261,42.0545,42.0261,42.0403,26600.0
2010-09-08 12:30:00,59.22,59.28,59.21,59.27,22200.0,42.0474,42.09,42.0403,42.0829,22200.0
2010-09-08 12:35:00,59.26,59.33,59.25,59.33,10600.0,42.0758,42.1255,42.0687,42.1255,10600.0
2010-09-08 12:40:00,59.32,59.37,59.32,59.35,45900.0,42.1184,42.1539,42.1184,42.1397,45900.0
2010-09-08 12:45:00,59.34,59.4,59.33,59.33,17100.0,42.1326,42.1752,42.1255,42.1255,17100.0
2010-09-08 12:50:00,59.34,59.35,59.29,59.3,6900.0,42.1326,42.1397,42.0971,42.1042,6900.0
2010-09-08 12:55:00,59.28,59.28,59.26,59.26,5900.0,42.09,42.09,42.0758,42.0758,5900.0
2010-09-08 13:00:00,59.27,59.34,59.27,59.33,41400.0,42.0829,42.1326,42.0829,42.1255,41400.0
2010-09-08 13:05:00,59.33,59.33,59.3,59.32,16800.0,42.1255,42.1255,42.1042,42.1184,16800.0
2010-09-08 13:10:00,59.33,59.33,59.31,59.33,5700.0,42.1255,42.1255,42.1113,42.1255,5700.0
2010-09-08 13:15:00,59.34,59.34,59.3,59.31,13800.0,42.1326,42.1326,42.1042,42.1113,13800.0
2010-09-08 13:20:00,59.31,59.4,59.31,59.38,14900.0,42.1113,42.1752,42.1113,42.161,14900.0
2010-09-08 13:25:00,59.38,59.38,59.32,59.32,8200.0,42.161,42.161,42.1184,42.1184,8200.0
2010-09-08 13:30:00,59.32,59.35,59.3,59.32,10600.0,42.1184,42.1397,42.1042,42.1184,10600.0
2010-09-08 13:35:00,59.32,59.32,59.3,59.31,11500.0,42.1184,42.1184,42.1042,42.1113,11500.0
2010-09-08 13:40:00,59.3,59.32,59.27,59.3,46800.0,42.1042,42.1184,42.0829,42.1042,46800.0
2010-09-08 13:45:00,59.3,59.33,59.26,59.27,70700.0,42.1042,42.1255,42.0758,42.0829,70700.0
2010-09-08 13:50:00,59.26,59.31,59.25,59.29,24000.0,42.0758,42.1113,42.0687,42.0971,24000.0
2010-09-08 13:55:00,59.28,59.34,59.28,59.34,24500.0,42.09,42.1326,42.09,42.1326,24500.0
2010-09-08 14:00:00,59.35,59.35,59.17,59.18,63500.0,42.1397,42.1397,42.0119,42.019,63500.0
2010-09-08 14:05:00,59.16,59.27,59.16,59.25,42700.0,42.0048,42.0829,42.0048,42.0687,42700.0
2010-09-08 14:10:00,59.24,59.37,59.23,59.36,101000.0,42.0616,42.1539,42.0545,42.1468,101000.0
2010-09-08 14:15:00,59.36,59.41,59.31,59.41,28600.0,42.1468,42.1823,42.1113,42.1823,28600.0
2010-09-08 14:20:00,59.4,59.6,59.38,59.6,71900.0,42.1752,42.3172,42.161,42.3172,71900.0
2010-09-08 14:25:00,59.58,59.59,59.49,59.49,22600.0,42.303,42.3101,42.2391,42.2391,22600.0
2010-09-08 14:30:00,59.49,59.54,59.49,59.5,34000.0,42.2391,42.2746,42.2391,42.2462,34000.0
2010-09-08 14:35:00,59.5,59.52,59.5,59.5,20100.0,42.2462,42.2604,42.2462,42.2462,20100.0
2010-09-08 14:40:00,59.51,59.66,59.5,59.66,72900.0,42.2533,42.3598,42.2462,42.3598,72900.0
2010-09-08 14:45:00,59.64,59.72,59.62,59.65,44900.0,42.3456,42.4024,42.3314,42.3527,44900.0
2010-09-08 14:50:00,59.65,59.76,59.65,59.76,43900.0,42.3527,42.4308,42.3527,42.4308,43900.0
2010-09-08 14:55:00,59.76,59.85,59.74,59.75,73400.0,42.4308,42.4947,42.4166,42.4237,73400.0
2010-09-08 15:00:00,59.74,59.83,59.74,59.81,40700.0,42.4166,42.4805,42.4166,42.4663,40700.0
2010-09-08 15:05:00,59.81,59.85,59.78,59.78,26900.0,42.4663,42.4947,42.445,42.445,26900.0
2010-09-08 15:10:00,59.78,59.8,59.74,59.79,37900.0,42.445,42.4592,42.4166,42.4521,37900.0
2010-09-08 15:15:00,59.8,59.81,59.76,59.76,29100.0,42.4592,42.4663,42.4308,42.4308,29100.0
2010-09-08 15:20:00,59.76,59.77,59.69,59.72,72700.0,42.4308,42.4379,42.3811,42.4024,72700.0
2010-09-08 15:25:00,59.71,59.75,59.7,59.71,43300.0,42.3953,42.4237,42.3882,42.3953,43300.0
2010-09-08 15:30:00,59.71,59.77,59.69,59.71,58300.0,42.3953,42.4379,42.3811,42.3953,58300.0
2010-09-08 15:35:00,59.71,59.77,59.69,59.69,42800.0,42.3953,42.4379,42.3811,42.3811,42800.0
2010-09-08 15:40:00,59.69,59.7,59.49,59.49,42400.0,42.3811,42.3882,42.2391,42.2391,42400.0
2010-09-08 15:45:00,59.48,59.5,59.43,59.49,167200.0,42.232,42.2462,42.1965,42.2391,167200.0
2010-09-08 15:50:00,59.49,59.57,59.47,59.49,109800.0,42.2391,42.2959,42.2249,42.2391,109800.0
2010-09-08 15:55:00,59.49,59.53,59.4,59.52,95100.0,42.2391,42.2675,42.1752,42.2604,95100.0
2010-09-09 09:30:00,60.0,60.42,60.0,60.06,28600.0,42.6012,42.8994,42.6012,42.6438,28600.0
2010-09-09 09:35:00,60.09,60.23,60.06,60.15,24600.0,42.6651,42.7645,42.6438,42.7077,24600.0
2010-09-09 09:40:00,60.13,60.27,60.09,60.19,47000.0,42.6935,42.7929,42.6651,42.7361,47000.0
2010-09-09 09:45:00,60.18,60.19,60.01,60.01,36700.0,42.729,42.7361,42.6083,42.6083,36700.0
2010-09-09 09:50:00,60.05,60.23,60.03,60.21,21700.0,42.6367,42.7645,42.6225,42.7503,21700.0
2010-09-09 09:55:00,60.21,60.22,60.1,60.16,10600.0,42.7503,42.7574,42.6722,42.7148,10600.0
2010-09-09 10:00:00,60.16,60.26,60.16,60.19,21800.0,42.7148,42.7858,42.7148,42.7361,21800.0
2010-09-09 10:05:00,60.19,60.19,60.01,60.02,18000.0,42.7361,42.7361,42.6083,42.6154,18000.0
2010-09-09 10:10:00,60.0,60.02,59.84,59.85,25000.0,42.6012,42.6154,42.4876,42.4947,25000.0
2010-09-09 10:15:00,59.85,59.92,59.84,59.92,33300.0,42.4947,42.5444,42.4876,42.5444,33300.0
2010-09-09 10:20:00,59.9,60.02,59.9,60.02,23800.0,42.5302,42.6154,42.5302,42.6154,23800.0
2010-09-09 10:25:00,60.01,60.03,59.98,60.0,14900.0,42.6083,42.6225,42.587,42.6012,14900.0
2010-09-09 10:30:00,59.99,59.99,59.92,59.95,16300.0,42.5941,42.5941,42.5444,42.5657,16300.0
2010-09-09 10:35:00,59.93,60.0,59.93,59.99,13500.0,42.5515,42.6012,42.5515,42.5941,13500.0
2010-09-09 10:40:00,60.0,60.0,59.81,59.81,15400.0,42.6012,42.6012,42.4663,42.4663,15400.0
2010-09-09 10:45:00,59.81,59.99,59.8,59.97,27700.0,42.4663,42.5941,42.4592,42.5799,27700.0
2010-09-09 10:50:00,59.98,59.99,59.95,59.97,16700.0,42.587,42.5941,42.5657,42.5799,16700.0
2010-09-09 10:55:00,59.96,60.03,59.85,59.85,24000.0,42.5728,42.6225,42.4947,42.4947,24000.0
2010-09-09 11:00:00,59.85,59.94,59.85,59.87,19600.0,42.4947,42.5586,42.4947,42.5089,19600.0
2010-09-09 11:05:00,59.87,59.93,59.87,59.93,18200.0,42.5089,42.5515,42.5089,42.5515,18200.0
2010-09-09 11:10:00,59.92,59.99,59.91,59.95,13900.0,42.5444,42.5941,42.5373,42.5657,13900.0
2010-09-09 11:15:00,59.95,60.05,59.95,60.01,17900.0,42.5657,42.6367,42.5657,42.6083,17900.0
2010-09-09 11:20:00,60.01,60.01,59.99,60.01,15900.0,42.6083,42.6083,42.5941,42.6083,15900.0
2010-09-09 11:25:00,60.01,60.03,59.98,60.02,17600.0,42.6083,42.6225,42.587,42.6154,17600.0
2010-09-09 11:30:00,60.0,60.1,59.99,60.09,9700.0,42.6012,42.6722,42.5941,42.6651,9700.0
2010-09-09 11:35:00,60.07,60.09,60.05,60.05,4900.0,42.6509,42.6651,42.6367,42.6367,4900.0
2010-09-09 11:40:00,60.05,60.13,60.05,60.09,13100.0,42.6367,42.6935,42.6367,42.6651,13100.0
2010-09-09 11:45:00,60.09,60.09,59.99,59.99,9100.0,42.6651,42.6651,42.5941,42.5941,9100.0
2010-09-09 11:50:00,59.99,60.0,59.95,59.95,13900.0,42.5941,42.6012,42.5657,42.5657,13900.0
2010-09-09 11:55:00,59.96,59.97,59.94,59.95,11100.0,42.5728,42.5799,42.5586,42.5657,11100.0
2010-09-09 12:00:00,59.95,59.99,59.92,59.96,13400.0,42.5657,42.5941,42.5444,42.5728,13400.0
2010-09-09 12:05:00,59.96,59.97,59.93,59.95,9900.0,42.5728,42.5799,42.5515,42.5657,9900.0
2010-09-09 12:10:00,59.94,59.94,59.89,59.94,19200.0,42.5586,42.5586,42.5231,42.5586,19200.0
2010-09-09 12:15:00,59.94,59.94,59.92,59.94,22100.0,42.5586,42.5586,42.5444,42.5586,22100.0
2010-09-09 12:20:00,59.93,59.98,59.93,59.97,10300.0,42.5515,42.587,42.5515,42.5799,10300.0
2010-09-09 12:25:00,59.98,60.02,59.97,60.0,7300.0,42.587,42.6154,42.5799,42.6012,7300.0
2010-09-09 12:30:00,60.0,60.03,60.0,60.03,8700.0,42.6012,42.6225,42.6012,42.6225,8700.0
2010-09-09 12:35:00,60.02,60.02,60.01,60.01,7300.0,42.6154,42.6154,42.6083,42.6083,7300.0
2010-09-09 12:40:00,60.0,60.0,59.91,59.91,14400.0,42.6012,42.6012,42.5373,42.5373,14400.0
2010-09-09 12:45:00,59.9,59.91,59.82,59.86,20900.0,42.5302,42.5373,42.4734,42.5018,20900.0
2010-09-09 12:50:00,59.86,59.88,59.79,59.8,10900.0,42.5018,42.516,42.4521,42.4592,10900.0
2010-09-09 12:55:00,59.79,59.79,59.61,59.62,10000.0,42.4521,42.4521,42.3243,42.3314,10000.0
2010-09-09 13:00:00,59.62,59.72,59.58,59.72,15900.0,42.3314,42.4024,42.303,42.4024,15900.0
2010-09-09 13:05:00,59.72,59.8,59.7,59.78,17800.0,42.4024,42.4592,42.3882,42.445,17800.0
2010-09-09 13:10:00,59.76,59.76,59.61,59.62,9000.0,42.4308,42.4308,42.3243,42.3314,9000.0
2010-09-09 13:15:00,59.62,59.63,59.6,59.6,8900.0,42.3314,42.3385,42.3172,42.3172,8900.0
2010-09-09 13:20:00,59.6,59.61,59.58,59.58,9700.0,42.3172,42.3243,42.303,42.303,9700.0
2010-09-09 13:25:00,59.58,59.59,59.49,59.51,12900.0,42.303,42.3101,42.2391,42.2533,12900.0
2010-09-09 13:30:00,59.51,59.54,59.42,59.44,30400.0,42.2533,42.2746,42.1894,42.2036,30400.0
2010-09-09 13:35:00,59.45,59.5,59.44,59.49,8600.0,42.2107,42.2462,42.2036,42.2391,8600.0
2010-09-09 13:40:00,59.48,59.48,59.46,59.47,8000.0,42.232,42.232,42.2178,42.2249,8000.0
2010-09-09 13:45:00,59.46,59.5,59.41,59.49,16100.0,42.2178,42.2462,42.1823,42.2391,16100.0
2010-09-09 13:50:00,59.48,59.48,59.4,59.43,15700.0,42.232,42.232,42.1752,42.1965,15700.0
2010-09-09 13:55:00,59.42,59.42,59.28,59.34,14200.0,42.1894,42.1894,42.09,42.1326,14200.0
2010-09-09 14:00:00,59.33,59.42,59.33,59.41,9800.0,42.1255,42.1894,42.1255,42.1823,9800.0
2010-09-09 14:05:00,59.4,59.42,59.37,59.38,21400.0,42.1752,42.1894,42.1539,42.161,21400.0
2010-09-09 14:10:00,59.38,59.39,59.29,59.33,10900.0,42.161,42.1681,42.0971,42.1255,10900.0
2010-09-09 14:15:00,59.33,59.33,59.26,59.29,10500.0,42.1255,42.1255,42.0758,42.0971,10500.0
2010-09-09 14:20:00,59.28,59.32,59.27,59.31,13400.0,42.09,42.1184,42.0829,42.1113,13400.0
2010-09-09 14:25:00,59.31,59.41,59.3,59.34,22200.0,42.1113,42.1823,42.1042,42.1326,22200.0
2010-09-09 14:30:00,59.33,59.41,59.33,59.41,14000.0,42.1255,42.1823,42.1255,42.1823,14000.0
2010-09-09 14:35:00,59.42,59.45,59.4,59.43,13400.0,42.1894,42.2107,42.1752,42.1965,13400.0
2010-09-09 14:40:00,59.43,59.43,59.4,59.41,10700.0,42.1965,42.1965,42.1752,42.1823,10700.0
2010-09-09 14:45:00,59.4,59.48,59.4,59.48,9900.0,42.1752,42.232,42.1752,42.232,9900.0
2010-09-09 14:50:00,59.48,59.48,59.42,59.42,15600.0,42.232,42.232,42.1894,42.1894,15600.0
2010-09-09 14:55:00,59.42,59.52,59.42,59.52,17300.0,42.1894,42.2604,42.1894,42.2604,17300.0
2010-09-09 15:00:00,59.52,59.62,59.52,59.61,39800.0,42.2604,42.3314,42.2604,42.3243,39800.0
2010-09-09 15:05:00,59.62,59.65,59.61,59.64,25900.0,42.3314,42.3527,42.3243,42.3456,25900.0
2010-09-09 15:10:00,59.63,59.63,59.62,59.62,19200.0,42.3385,42.3385,42.3314,42.3314,19200.0
2010-09-09 15:15:00,59.62,59.69,59.62,59.68,22000.0,42.3314,42.3811,42.3314,42.374,22000.0
2010-09-09 15:20:00,59.68,59.84,59.68,59.82,53700.0,42.374,42.4876,42.374,42.4734,53700.0
2010-09-09 15:25:00,59.82,59.86,59.79,59.86,22100.0,42.4734,42.5018,42.4521,42.5018,22100.0
2010-09-09 15:30:00,59.85,59.88,59.85,59.87,46800.0,42.4947,42.516,42.4947,42.5089,46800.0
2010-09-09 15:35:00,59.87,59.93,59.85,59.9,35100.0,42.5089,42.5515,42.4947,42.5302,35100.0
2010-09-09 15:40:00,59.9,59.94,59.89,59.9,35600.0,42.5302,42.5586,42.5231,42.5302,35600.0
2010-09-09 15:45:00,59.89,59.92,59.83,59.9,82700.0,42.5231,42.5444,42.4805,42.5302,82700.0
2010-09-09 15:50:00,59.9,59.91,59.85,59.86,70900.0,42.5302,42.5373,42.4947,42.5018,70900.0
2010-09-09 15:55:00,59.85,59.92,59.83,59.87,159100.0,42.4947,42.5444,42.4805,42.5089,159100.0
2010-09-10 09:30:00,60.11,60.11,59.85,59.85,24100.0,42.6793,42.6793,42.4947,42.4947,24100.0
2010-09-10 09:35:00,59.88,60.05,59.85,60.03,14600.0,42.516,42.6367,42.4947,42.6225,14600.0
2010-09-10 09:40:00,60.0,60.09,59.97,59.99,13900.0,42.6012,42.6651,42.5799,42.5941,13900.0
2010-09-10 09:45:00,59.99,60.0,59.95,59.97,14800.0,42.5941,42.6012,42.5657,42.5799,14800.0
2010-09-10 09:50:00,59.95,60.14,59.95,60.14,17300.0,42.5657,42.7006,42.5657,42.7006,17300.0
2010-09-10 09:55:00,60.14,60.19,60.1,60.15,14200.0,42.7006,42.7361,42.6722,42.7077,14200.0
2010-09-10 10:00:00,60.15,60.29,60.15,60.25,29200.0,42.7077,42.8071,42.7077,42.7787,29200.0
2010-09-10 10:05:00,60.24,60.35,60.19,60.34,27900.0,42.7716,42.8497,42.7361,42.8426,27900.0
2010-09-10 10:10:00,60.32,60.41,60.27,60.38,29500.0,42.8284,42.8923,42.7929,42.871,29500.0
2010-09-10 10:15:00,60.38,60.47,60.38,60.47,34000.0,42.871,42.9349,42.871,42.9349,34000.0
2010-09-10 10:20:00,60.47,60.54,60.47,60.51,29900.0,42.9349,42.9846,42.9349,42.9633,29900.0
2010-09-10 10:25:00,60.51,60.59,60.49,60.57,32300.0,42.9633,43.0201,42.9491,43.0059,32300.0
2010-09-10 10:30:00,60.58,60.68,60.58,60.68,42900.0,43.013,43.084,43.013,43.084,42900.0
2010-09-10 10:35:00,60.68,60.77,60.67,60.76,65700.0,43.084,43.1479,43.0769,43.1408,65700.0
2010-09-10 10:40:00,60.75,60.79,60.72,60.78,19100.0,43.1337,43.1621,43.1124,43.155,19100.0
2010-09-10 10:45:00,60.79,60.81,60.75,60.79,36400.0,43.1621,43.1763,43.1337,43.1621,36400.0
2010-09-10 10:50:00,60.78,60.8,60.73,60.78,39400.0,43.155,43.1692,43.1195,43.155,39400.0
2010-09-10 10:55:00,60.8,61.02,60.8,60.87,76800.0,43.1692,43.3254,43.1692,43.2189,76800.0
2010-09-10 11:00:00,60.86,60.88,60.8,60.82,14300.0,43.2118,43.226,43.1692,43.1834,14300.0
2010-09-10 11:05:00,60.82,60.83,60.72,60.83,25300.0,43.1834,43.1905,43.1124,43.1905,25300.0
2010-09-10 11:10:00,60.83,60.86,60.81,60.84,14300.0,43.1905,43.2118,43.1763,43.1976,14300.0
2010-09-10 11:15:00,60.84,60.84,60.75,60.75,26500.0,43.1976,43.1976,43.1337,43.1337,26500.0
2010-09-10 11:20:00,60.74,60.84,60.74,60.81,21900.0,43.1266,43.1976,43.1266,43.1763,21900.0
2010-09-10 11:25:00,60.8,60.89,60.8,60.88,16200.0,43.1692,43.2331,43.1692,43.226,16200.0
2010-09-10 11:30:00,60.88,60.9,60.79,60.79,14000.0,43.226,43.2402,43.1621,43.1621,14000.0
2010-09-10 11:35:00,60.79,60.8,60.73,60.75,27000.0,43.1621,43.1692,43.1195,43.1337,27000.0
2010-09-10 11:40:00,60.75,60.77,60.75,60.76,16400.0,43.1337,43.1479,43.1337,43.1408,16400.0
2010-09-10 11:45:00,60.76,60.77,60.74,60.76,32400.0,43.1408,43.1479,43.1266,43.1408,32400.0
2010-09-10 11:50:00,60.75,60.79,60.74,60.76,48300.0,43.1337,43.1621,43.1266,43.1408,48300.0
2010-09-10 11:55:00,60.76,60.81,60.76,60.77,40700.0,43.1408,43.1763,43.1408,43.1479,40700.0
2010-09-10 12:00:00,60.77,60.79,60.75,60.76,35000.0,43.1479,43.1621,43.1337,43.1408,35000.0
2010-09-10 12:05:00,60.77,60.77,60.74,60.76,27000.0,43.1479,43.1479,43.1266,43.1408,27000.0
2010-09-10 12:10:00,60.75,60.8,60.75,60.78,19700.0,43.1337,43.1692,43.1337,43.155,19700.0
2010-09-10 12:15:00,60.77,60.79,60.72,60.77,25000.0,43.1479,43.1621,43.1124,43.1479,25000.0
2010-09-10 12:20:00,60.77,60.78,60.7,60.7,12500.0,43.1479,43.155,43.0982,43.0982,12500.0
2010-09-10 12:25:00,60.69,60.7,60.65,60.65,6500.0,43.0911,43.0982,43.0627,43.0627,6500.0
2010-09-10 12:30:00,60.64,60.64,60.58,60.6,22600.0,43.0556,43.0556,43.013,43.0272,22600.0
2010-09-10 12:35:00,60.59,60.61,60.55,60.6,15400.0,43.0201,43.0343,42.9917,43.0272,15400.0
2010-09-10 12:40:00,60.6,60.6,60.59,60.59,9800.0,43.0272,43.0272,43.0201,43.0201,9800.0
2010-09-10 12:45:00,60.6,60.7,60.6,60.68,17200.0,43.0272,43.0982,43.0272,43.084,17200.0
2010-09-10 12:50:00,60.68,60.71,60.68,60.69,19500.0,43.084,43.1053,43.084,43.0911,19500.0
2010-09-10 12:55:00,60.7,60.71,60.67,60.68,11700.0,43.0982,43.1053,43.0769,43.084,11700.0
2010-09-10 13:00:00,60.68,60.71,60.68,60.7,15600.0,43.084,43.1053,43.084,43.0982,15600.0
2010-09-10 13:05:00,60.69,60.75,60.69,60.74,11800.0,43.0911,43.1337,43.0911,43.1266,11800.0
2010-09-10 13:10:00,60.73,60.78,60.71,60.73,22500.0,43.1195,43.155,43.1053,43.1195,22500.0
2010-09-10 13:15:00,60.73,60.73,60.7,60.73,6100.0,43.1195,43.1195,43.0982,43.1195,6100.0
2010-09-10 13:20:00,60.72,60.72,60.69,60.71,15900.0,43.1124,43.1124,43.0911,43.1053,15900.0
2010-09-10 13:25:00,60.71,60.78,60.71,60.76,39200.0,43.1053,43.155,43.1053,43.1408,39200.0
2010-09-10 13:30:00,60.76,60.85,60.76,60.83,13300.0,43.1408,43.2047,43.1408,43.1905,13300.0
2010-09-10 13:35:00,60.83,60.91,60.83,60.91,19000.0,43.1905,43.2473,43.1905,43.2473,19000.0
2010-09-10 13:40:00,60.9,60.9,60.88,60.9,26500.0,43.2402,43.2402,43.226,43.2402,26500.0
2010-09-10 13:45:00,60.9,60.91,60.89,60.9,14300.0,43.2402,43.2473,43.2331,43.2402,14300.0
2010-09-10 13:50:00,60.9,60.97,60.89,60.94,14900.0,43.2402,43.2899,43.2331,43.2686,14900.0
2010-09-10 13:55:00,60.94,60.95,60.92,60.94,13300.0,43.2686,43.2757,43.2544,43.2686,13300.0
2010-09-10 14:00:00,60.94,61.02,60.93,61.01,42100.0,43.2686,43.3254,43.2615,43.3183,42100.0
2010-09-10 14:05:00,61.01,61.06,60.99,61.02,19500.0,43.3183,43.3538,43.3041,43.3254,19500.0
2010-09-10 14:10:00,61.03,61.03,60.94,60.95,19700.0,43.3325,43.3325,43.2686,43.2757,19700.0
2010-09-10 14:15:00,60.95,60.96,60.93,60.95,12500.0,43.2757,43.2828,43.2615,43.2757,12500.0
2010-09-10 14:20:00,60.95,60.96,60.92,60.95,15200.0,43.2757,43.2828,43.2544,43.2757,15200.0
2010-09-10 14:25:00,60.96,61.13,60.95,61.11,57300.0,43.2828,43.4035,43.2757,43.3893,57300.0
2010-09-10 14:30:00,61.12,61.12,61.07,61.1,22100.0,43.3964,43.3964,43.3609,43.3822,22100.0
2010-09-10 14:35:00,61.1,61.18,61.1,61.16,28700.0,43.3822,43.439,43.3822,43.4248,28700.0
2010-09-10 14:40:00,61.16,61.19,61.12,61.15,31100.0,43.4248,43.4461,43.3964,43.4177,31100.0
2010-09-10 14:45:00,61.15,61.16,61.1,61.14,28000.0,43.4177,43.4248,43.3822,43.4106,28000.0
2010-09-10 14:50:00,61.14,61.15,61.13,61.15,18900.0,43.4106,43.4177,43.4035,43.4177,18900.0
2010-09-10 14:55:00,61.14,61.21,61.13,61.19,28800.0,43.4106,43.4603,43.4035,43.4461,28800.0
2010-09-10 15:00:00,61.2,61.22,61.19,61.19,23100.0,43.4532,43.4674,43.4461,43.4461,23100.0
2010-09-10 15:05:00,61.19,61.21,61.18,61.19,72400.0,43.4461,43.4603,43.439,43.4461,72400.0
2010-09-10 15:10:00,61.18,61.19,61.09,61.1,33300.0,43.439,43.4461,43.3751,43.3822,33300.0
2010-09-10 15:15:00,61.1,61.11,61.08,61.09,30300.0,43.3822,43.3893,43.368,43.3751,30300.0
2010-09-10 15:20:00,61.09,61.1,61.05,61.06,25400.0,43.3751,43.3822,43.3467,43.3538,25400.0
2010-09-10 15:25:00,61.07,61.14,61.07,61.13,25000.0,43.3609,43.4106,43.3609,43.4035,25000.0
2010-09-10 15:30:00,61.13,61.13,61.11,61.11,51800.0,43.4035,43.4035,43.3893,43.3893,51800.0
2010-09-10 15:35:00,61.11,61.15,61.1,61.14,88100.0,43.3893,43.4177,43.3822,43.4106,88100.0
2010-09-10 15:40:00,61.14,61.22,61.13,61.21,79400.0,43.4106,43.4674,43.4035,43.4603,79400.0
2010-09-10 15:45:00,61.21,61.25,61.17,61.19,69000.0,43.4603,43.4887,43.4319,43.4461,69000.0
2010-09-10 15:50:00,61.19,61.19,61.12,61.14,85300.0,43.4461,43.4461,43.3964,43.4106,85300.0
2010-09-10 15:55:00,61.14,61.19,61.06,61.19,163300.0,43.4106,43.4461,43.3538,43.4461,163300.0
2010-09-13 09:30:00,61.76,62.19,61.76,62.1,64800.0,43.8508,44.1561,43.8508,44.0922,64800.0
2010-09-13 09:35:00,62.07,62.34,62.06,62.26,36300.0,44.0709,44.2626,44.0638,44.2058,36300.0
2010-09-13 09:40:00,62.28,62.33,62.22,62.26,35300.0,44.22,44.2555,44.1774,44.2058,35300.0
2010-09-13 09:45:00,62.26,62.3,62.22,62.27,55200.0,44.2058,44.2342,44.1774,44.2129,55200.0
2010-09-13 09:50:00,62.27,62.3,62.22,62.24,34300.0,44.2129,44.2342,44.1774,44.1916,34300.0
2010-09-13 09:55:00,62.24,62.31,62.14,62.25,52600.0,44.1916,44.2413,44.1206,44.1987,52600.0
2010-09-13 10:00:00,62.25,62.31,62.23,62.29,53700.0,44.1987,44.2413,44.1845,44.2271,53700.0
2010-09-13 10:05:00,62.3,62.66,62.29,62.64,90800.0,44.2342,44.4898,44.2271,44.4756,90800.0
2010-09-13 10:10:00,62.65,62.67,62.63,62.65,38800.0,44.4827,44.4969,44.4685,44.4827,38800.0
2010-09-13 10:15:00,62.65,62.65,62.49,62.49,29200.0,44.4827,44.4827,44.3691,44.3691,29200.0
2010-09-13 10:20:00,62.49,62.65,62.49,62.59,62600.0,44.3691,44.4827,44.3691,44.4401,62600.0
2010-09-13 10:25:00,62.6,62.61,62.51,62.59,55900.0,44.4472,44.4543,44.3833,44.4401,55900.0
2010-09-13 10:30:00,62.59,62.76,62.59,62.75,51000.0,44.4401,44.5608,44.4401,44.5537,51000.0
2010-09-13 10:35:00,62.74,62.82,62.62,62.8,87800.0,44.5466,44.6034,44.4614,44.5892,87800.0
2010-09-13 10:40:00,62.79,62.81,62.76,62.76,26000.0,44.5821,44.5963,44.5608,44.5608,26000.0
2010-09-13 10:45:00,62.75,62.83,62.73,62.83,28800.0,44.5537,44.6105,44.5395,44.6105,28800.0
2010-09-13 10:50:00,62.82,62.82,62.63,62.63,52500.0,44.6034,44.6034,44.4685,44.4685,52500.0
2010-09-13 10:55:00,62.64,62.8,62.63,62.78,55900.0,44.4756,44.5892,44.4685,44.575,55900.0
2010-09-13 11:00:00,62.8,62.8,62.67,62.67,27400.0,44.5892,44.5892,44.4969,44.4969,27400.0
2010-09-13 11:05:00,62.67,62.7,62.64,62.67,38800.0,44.4969,44.5182,44.4756,44.4969,38800.0
2010-09-13 11:10:00,62.68,62.7,62.67,62.68,33300.0,44.504,44.5182,44.4969,44.504,33300.0
2010-09-13 11:15:00,62.69,62.73,62.66,62.73,37700.0,44.5111,44.5395,44.4898,44.5395,37700.0
2010-09-13 11:20:00,62.72,62.81,62.7,62.79,56700.0,44.5324,44.5963,44.5182,44.5821,56700.0
2010-09-13 11:25:00,62.79,62.88,62.79,62.81,36900.0,44.5821,44.6461,44.5821,44.5963,36900.0
2010-09-13 11:30:00,62.81,62.82,62.7,62.75,41400.0,44.5963,44.6034,44.5182,44.5537,41400.0
2010-09-13 11:35:00,62.76,62.76,62.72,62.73,28200.0,44.5608,44.5608,44.5324,44.5395,28200.0
2010-09-13 11:40:00,62.72,62.73,62.61,62.62,28900.0,44.5324,44.5395,44.4543,44.4614,28900.0
2010-09-13 11:45:00,62.6,62.66,62.58,62.58,21800.0,44.4472,44.4898,44.433,44.433,21800.0
2010-09-13 11:50:00,62.58,62.6,62.49,62.49,23000.0,44.433,44.4472,44.3691,44.3691,23000.0
2010-09-13 11:55:00,62.49,62.55,62.49,62.53,24100.0,44.3691,44.4117,44.3691,44.3975,24100.0
2010-09-13 12:00:00,62.53,62.56,62.5,62.52,32200.0,44.3975,44.4188,44.3762,44.3904,32200.0
2010-09-13 12:05:00,62.52,62.52,62.45,62.47,14600.0,44.3904,44.3904,44.3407,44.3549,14600.0
2010-09-13 12:10:00,62.47,62.5,62.47,62.5,32300.0,44.3549,44.3762,44.3549,44.3762,32300.0
2010-09-13 12:15:00,62.49,62.5,62.48,62.48,30400.0,44.3691,44.3762,44.362,44.362,30400.0
2010-09-13 12:20:00,62.49,62.49,62.32,62.34,31100.0,44.3691,44.3691,44.2484,44.2626,31100.0
2010-09-13 12:25:00,62.32,62.33,62.24,62.27,20100.0,44.2484,44.2555,44.1916,44.2129,20100.0
2010-09-13 12:30:00,62.28,62.33,62.24,62.3,44600.0,44.22,44.2555,44.1916,44.2342,44600.0
2010-09-13 12:35:00,62.3,62.33,62.29,62.3,16000.0,44.2342,44.2555,44.2271,44.2342,16000.0
2010-09-13 12:40:00,62.3,62.35,62.27,62.35,16700.0,44.2342,44.2697,44.2129,44.2697,16700.0
2010-09-13 12:45:00,62.34,62.56,62.32,62.56,49100.0,44.2626,44.4188,44.2484,44.4188,49100.0
2010-09-13 12:50:00,62.55,62.55,62.38,62.39,16800.0,44.4117,44.4117,44.291,44.2981,16800.0
2010-09-13 12:55:00,62.4,62.44,62.38,62.4,15700.0,44.3052,44.3336,44.291,44.3052,15700.0
2010-09-13 13:00:00,62.39,62.46,62.39,62.41,24700.0,44.2981,44.3478,44.2981,44.3123,24700.0
2010-09-13 13:05:00,62.42,62.42,62.36,62.37,7000.0,44.3194,44.3194,44.2768,44.2839,7000.0
2010-09-13 13:10:00,62.37,62.38,62.34,62.35,6900.0,44.2839,44.291,44.2626,44.2697,6900.0
2010-09-13 13:15:00,62.34,62.35,62.26,62.26,10100.0,44.2626,44.2697,44.2058,44.2058,10100.0
2010-09-13 13:20:00,62.27,62.43,62.27,62.43,26300.0,44.2129,44.3265,44.2129,44.3265,26300.0
2010-09-13 13:25:00,62.44,62.53,62.43,62.51,27200.0,44.3336,44.3975,44.3265,44.3833,27200.0
2010-09-13 13:30:00,62.51,62.6,62.51,62.59,33200.0,44.3833,44.4472,44.3833,44.4401,33200.0
2010-09-13 13:35:00,62.59,62.69,62.58,62.67,35000.0,44.4401,44.5111,44.433,44.4969,35000.0
2010-09-13 13:40:00,62.67,62.67,62.55,62.55,15000.0,44.4969,44.4969,44.4117,44.4117,15000.0
2010-09-13 13:45:00,62.55,62.58,62.53,62.56,18500.0,44.4117,44.433,44.3975,44.4188,18500.0
2010-09-13 13:50:00,62.56,62.56,62.47,62.5,14400.0,44.4188,44.4188,44.3549,44.3762,14400.0
2010-09-13 13:55:00,62.5,62.51,62.37,62.39,7800.0,44.3762,44.3833,44.2839,44.2981,7800.0
2010-09-13 14:00:00,62.39,62.4,62.25,62.28,16800.0,44.2981,44.3052,44.1987,44.22,16800.0
2010-09-13 14:05:00,62.28,62.29,62.21,62.25,15900.0,44.22,44.2271,44.1703,44.1987,15900.0
2010-09-13 14:10:00,62.25,62.26,62.22,62.22,17300.0,44.1987,44.2058,44.1774,44.1774,17300.0
2010-09-13 14:15:00,62.22,62.27,62.18,62.26,14900.0,44.1774,44.2129,44.149,44.2058,14900.0
2010-09-13 14:20:00,62.25,62.26,62.18,62.18,13400.0,44.1987,44.2058,44.149,44.149,13400.0
2010-09-13 14:25:00,62.19,62.4,62.19,62.38,38100.0,44.1561,44.3052,44.1561,44.291,38100.0
2010-09-13 14:30:00,62.37,62.38,62.34,62.34,27600.0,44.2839,44.291,44.2626,44.2626,27600.0
2010-09-13 14:35:00,62.33,62.33,62.27,62.27,9800.0,44.2555,44.2555,44.2129,44.2129,9800.0
2010-09-13 14:40:00,62.26,62.27,62.23,62.23,17500.0,44.2058,44.2129,44.1845,44.1845,17500.0
2010-09-13 14:45:00,62.23,62.26,62.17,62.23,68100.0,44.1845,44.2058,44.1419,44.1845,68100.0
2010-09-13 14:50:00,62.24,62.25,62.22,62.23,9900.0,44.1916,44.1987,44.1774,44.1845,9900.0
2010-09-13 14:55:00,62.24,62.24,62.17,62.2,26900.0,44.1916,44.1916,44.1419,44.1632,26900.0
2010-09-13 15:00:00,62.21,62.22,62.18,62.18,27900.0,44.1703,44.1774,44.149,44.149,27900.0
2010-09-13 15:05:00,62.19,62.2,62.08,62.08,39800.0,44.1561,44.1632,44.078,44.078,39800.0
2010-09-13 15:10:00,62.08,62.09,62.03,62.04,49100.0,44.078,44.0851,44.0425,44.0496,49100.0
2010-09-13 15:15:00,62.04,62.06,62.02,62.06,33600.0,44.0496,44.0638,44.0354,44.0638,33600.0
2010-09-13 15:20:00,62.06,62.11,62.05,62.1,28900.0,44.0638,44.0993,44.0567,44.0922,28900.0
2010-09-13 15:25:00,62.11,62.11,62.06,62.1,40600.0,44.0993,44.0993,44.0638,44.0922,40600.0
2010-09-13 15:30:00,62.1,62.15,62.07,62.07,40000.0,44.0922,44.1277,44.0709,44.0709,40000.0
2010-09-13 15:35:00,62.07,62.18,62.06,62.18,41500.0,44.0709,44.149,44.0638,44.149,41500.0
2010-09-13 15:40:00,62.17,62.19,62.13,62.19,29100.0,44.1419,44.1561,44.1135,44.1561,29100.0
2010-09-13 15:45:00,62.19,62.19,62.11,62.17,46800.0,44.1561,44.1561,44.0993,44.1419,46800.0
2010-09-13 15:50:00,62.17,62.24,62.16,62.24,28000.0,44.1419,44.1916,44.1348,44.1916,28000.0
2010-09-13 15:55:00,62.24,62.24,62.14,62.16,110600.0,44.1916,44.1916,44.1206,44.1348,110600.0
2010-09-14 09:30:00,61.94,62.07,61.89,61.89,23100.0,43.9786,44.0709,43.9431,43.9431,23100.0
2010-09-14 09:35:00,61.86,61.94,61.74,61.84,18300.0,43.9218,43.9786,43.8366,43.9076,18300.0
2010-09-14 09:40:00,61.85,61.9,61.74,61.83,25300.0,43.9147,43.9502,43.8366,43.9005,25300.0
2010-09-14 09:45:00,61.83,61.95,61.74,61.76,20500.0,43.9005,43.9857,43.8366,43.8508,20500.0
2010-09-14 09:50:00,61.77,61.91,61.77,61.82,19400.0,43.8579,43.9573,43.8579,43.8934,19400.0
2010-09-14 09:55:00,61.82,61.88,61.71,61.71,18800.0,43.8934,43.936,43.8153,43.8153,18800.0
2010-09-14 10:00:00,61.71,61.87,61.63,61.85,27800.0,43.8153,43.9289,43.7585,43.9147,27800.0
2010-09-14 10:05:00,61.88,61.88,61.78,61.78,23800.0,43.936,43.936,43.865,43.865,23800.0
2010-09-14 10:10:00,61.79,61.83,61.67,61.67,18600.0,43.8721,43.9005,43.7869,43.7869,18600.0
2010-09-14 10:15:00,61.67,61.73,61.62,61.7,37100.0,43.7869,43.8295,43.7514,43.8082,37100.0
2010-09-14 10:20:00,61.69,61.74,61.64,61.68,26000.0,43.8011,43.8366,43.7656,43.794,26000.0
2010-09-14 10:25:00,61.68,61.7,61.64,61.66,20300.0,43.794,43.8082,43.7656,43.7798,20300.0
2010-09-14 10:30:00,61.66,61.72,61.61,61.72,35200.0,43.7798,43.8224,43.7443,43.8224,35200.0
2010-09-14 10:35:00,61.72,61.78,61.67,61.67,49500.0,43.8224,43.865,43.7869,43.7869,49500.0
2010-09-14 10:40:00,61.67,61.75,61.67,61.73,23700.0,43.7869,43.8437,43.7869,43.8295,23700.0
2010-09-14 10:45:00,61.72,61.82,61.72,61.74,20600.0,43.8224,43.8934,43.8224,43.8366,20600.0
2010-09-14 10:50:00,61.73,61.75,61.69,61.7,22700.0,43.8295,43.8437,43.8011,43.8082,22700.0
2010-09-14 10:55:00,61.7,61.72,61.65,61.65,17000.0,43.8082,43.8224,43.7727,43.7727,17000.0
2010-09-14 11:00:00,61.64,61.65,61.59,61.6,28100.0,43.7656,43.7727,43.7301,43.7372,28100.0
2010-09-14 11:05:00,61.6,61.76,61.6,61.69,44500.0,43.7372,43.8508,43.7372,43.8011,44500.0
2010-09-14 11:10:00,61.69,61.75,61.61,61.73,25600.0,43.8011,43.8437,43.7443,43.8295,25600.0
2010-09-14 11:15:00,61.71,61.72,61.62,61.63,22400.0,43.8153,43.8224,43.7514,43.7585,22400.0
2010-09-14 11:20:00,61.63,61.68,61.63,61.65,16500.0,43.7585,43.794,43.7585,43.7727,16500.0
2010-09-14 11:25:00,61.65,61.69,61.62,61.68,13700.0,43.7727,43.8011,43.7514,43.794,13700.0
2010-09-14 11:30:00,61.69,61.74,61.66,61.69,22200.0,43.8011,43.8366,43.7798,43.8011,22200.0
2010-09-14 11:35:00,61.69,61.7,61.62,61.63,13400.0,43.8011,43.8082,43.7514,43.7585,13400.0
2010-09-14 11:40:00,61.63,61.72,61.62,61.64,23100.0,43.7585,43.8224,43.7514,43.7656,23100.0
2010-09-14 11:45:00,61.64,61.74,61.61,61.7,19200.0,43.7656,43.8366,43.7443,43.8082,19200.0
2010-09-14 11:50:00,61.71,61.8,61.7,61.7,16300.0,43.8153,43.8792,43.8082,43.8082,16300.0
2010-09-14 11:55:00,61.7,61.77,61.68,61.75,25400.0,43.8082,43.8579,43.794,43.8437,25400.0
2010-09-14 12:00:00,61.74,61.76,61.72,61.73,8200.0,43.8366,43.8508,43.8224,43.8295,8200.0
2010-09-14 12:05:00,61.73,61.78,61.67,61.71,17500.0,43.8295,43.865,43.7869,43.8153,17500.0
2010-09-14 12:10:00,61.7,61.71,61.64,61.65,11500.0,43.8082,43.8153,43.7656,43.7727,11500.0
2010-09-14 12:15:00,61.64,61.68,61.57,61.6,22100.0,43.7656,43.794,43.7159,43.7372,22100.0
2010-09-14 12:20:00,61.6,61.62,61.58,61.62,14800.0,43.7372,43.7514,43.723,43.7514,14800.0
2010-09-14 12:25:00,61.62,61.67,61.6,61.6,14900.0,43.7514,43.7869,43.7372,43.7372,14900.0
2010-09-14 12:30:00,61.61,61.65,61.58,61.65,19000.0,43.7443,43.7727,43.723,43.7727,19000.0
2010-09-14 12:35:00,61.65,61.65,61.59,61.59,14800.0,43.7727,43.7727,43.7301,43.7301,14800.0
2010-09-14 12:40:00,61.58,61.59,61.57,61.58,9900.0,43.723,43.7301,43.7159,43.723,9900.0
2010-09-14 12:45:00,61.57,61.58,61.41,61.41,22100.0,43.7159,43.723,43.6023,43.6023,22100.0
2010-09-14 12:50:00,61.41,61.51,61.4,61.51,27600.0,43.6023,43.6733,43.5952,43.6733,27600.0
2010-09-14 12:55:00,61.51,61.55,61.43,61.43,19600.0,43.6733,43.7017,43.6165,43.6165,19600.0
2010-09-14 13:00:00,61.44,61.49,61.4,61.48,30500.0,43.6236,43.6591,43.5952,43.652,30500.0
2010-09-14 13:05:00,61.47,61.48,61.43,61.43,13800.0,43.6449,43.652,43.6165,43.6165,13800.0
2010-09-14 13:10:00,61.43,61.44,61.38,61.39,15100.0,43.6165,43.6236,43.581,43.5881,15100.0
2010-09-14 13:15:00,61.39,61.39,61.34,61.37,25900.0,43.5881,43.5881,43.5526,43.5739,25900.0
2010-09-14 13:20:00,61.38,61.39,61.34,61.39,15100.0,43.581,43.5881,43.5526,43.5881,15100.0
2010-09-14 13:25:00,61.39,61.39,61.31,61.36,35300.0,43.5881,43.5881,43.5313,43.5668,35300.0
2010-09-14 13:30:00,61.37,61.41,61.36,61.4,19200.0,43.5739,43.6023,43.5668,43.5952,19200.0
2010-09-14 13:35:00,61.4,61.44,61.37,61.37,18400.0,43.5952,43.6236,43.5739,43.5739,18400.0
2010-09-14 13:40:00,61.37,61.38,61.26,61.27,13200.0,43.5739,43.581,43.4958,43.5029,13200.0
2010-09-14 13:45:00,61.26,61.26,61.16,61.19,23500.0,43.4958,43.4958,43.4248,43.4461,23500.0
2010-09-14 13:50:00,61.19,61.26,61.18,61.19,14100.0,43.4461,43.4958,43.439,43.4461,14100.0
2010-09-14 13:55:00,61.2,61.23,61.15,61.22,18000.0,43.4532,43.4745,43.4177,43.4674,18000.0
2010-09-14 14:00:00,61.24,61.27,61.22,61.26,12100.0,43.4816,43.5029,43.4674,43.4958,12100.0
2010-09-14 14:05:00,61.26,61.27,61.23,61.24,11700.0,43.4958,43.5029,43.4745,43.4816,11700.0
2010-09-14 14:10:00,61.24,61.29,61.21,61.28,17100.0,43.4816,43.5171,43.4603,43.51,17100.0
2010-09-14 14:15:00,61.28,61.31,61.25,61.31,10600.0,43.51,43.5313,43.4887,43.5313,10600.0
2010-09-14 14:20:00,61.31,61.32,61.28,61.3,19100.0,43.5313,43.5384,43.51,43.5242,19100.0
2010-09-14 14:25:00,61.31,61.31,61.24,61.28,15600.0,43.5313,43.5313,43.4816,43.51,15600.0
2010-09-14 14:30:00,61.3,61.3,61.25,61.27,8700.0,43.5242,43.5242,43.4887,43.5029,8700.0
2010-09-14 14:35:00,61.28,61.35,61.28,61.35,18900.0,43.51,43.5597,43.51,43.5597,18900.0
2010-09-14 14:40:00,61.35,61.41,61.34,61.4,13300.0,43.5597,43.6023,43.5526,43.5952,13300.0
2010-09-14 14:45:00,61.4,61.4,61.38,61.38,22300.0,43.5952,43.5952,43.581,43.581,22300.0
2010-09-14 14:50:00,61.37,61.43,61.37,61.42,18900.0,43.5739,43.6165,43.5739,43.6094,18900.0
2010-09-14 14:55:00,61.42,61.43,61.36,61.37,12800.0,43.6094,43.6165,43.5668,43.5739,12800.0
2010-09-14 15:00:00,61.37,61.44,61.37,61.43,15900.0,43.5739,43.6236,43.5739,43.6165,15900.0
2010-09-14 15:05:00,61.42,61.43,61.39,61.4,20500.0,43.6094,43.6165,43.5881,43.5952,20500.0
2010-09-14 15:10:00,61.4,61.42,61.36,61.37,13900.0,43.5952,43.6094,43.5668,43.5739,13900.0
2010-09-14 15:15:00,61.36,61.36,61.33,61.33,16600.0,43.5668,43.5668,43.5455,43.5455,16600.0
2010-09-14 15:20:00,61.33,61.43,61.32,61.36,58300.0,43.5455,43.6165,43.5384,43.5668,58300.0
2010-09-14 15:25:00,61.36,61.46,61.36,61.45,29100.0,43.5668,43.6378,43.5668,43.6307,29100.0
2010-09-14 15:30:00,61.46,61.58,61.44,61.57,85700.0,43.6378,43.723,43.6236,43.7159,85700.0
2010-09-14 15:35:00,61.57,61.61,61.52,61.56,51100.0,43.7159,43.7443,43.6804,43.7088,51100.0
2010-09-14 15:40:00,61.57,61.58,61.42,61.43,74500.0,43.7159,43.723,43.6094,43.6165,74500.0
2010-09-14 15:45:00,61.44,61.52,61.42,61.5,93900.0,43.6236,43.6804,43.6094,43.6662,93900.0
2010-09-14 15:50:00,61.51,61.51,61.4,61.49,78700.0,43.6733,43.6733,43.5952,43.6591,78700.0
2010-09-14 15:55:00,61.49,61.51,61.44,61.44,138600.0,43.6591,43.6733,43.6236,43.6236,138600.0
2010-09-15 09:30:00,61.02,61.25,60.81,60.9,51500.0,43.3254,43.4887,43.1763,43.2402,51500.0
2010-09-15 09:35:00,60.9,60.9,60.53,60.6,58300.0,43.2402,43.2402,42.9775,43.0272,58300.0
2010-09-15 09:40:00,60.61,60.75,60.53,60.69,43300.0,43.0343,43.1337,42.9775,43.0911,43300.0
2010-09-15 09:45:00,60.69,60.7,60.59,60.65,61500.0,43.0911,43.0982,43.0201,43.0627,61500.0
2010-09-15 09:50:00,60.63,60.69,60.58,60.6,14500.0,43.0485,43.0911,43.013,43.0272,14500.0
2010-09-15 09:55:00,60.6,60.64,60.53,60.63,39800.0,43.0272,43.0556,42.9775,43.0485,39800.0
2010-09-15 10:00:00,60.66,60.74,60.62,60.65,29300.0,43.0698,43.1266,43.0414,43.0627,29300.0
2010-09-15 10:05:00,60.67,60.68,60.57,60.63,26000.0,43.0769,43.084,43.0059,43.0485,26000.0
2010-09-15 10:10:00,60.62,60.69,60.58,60.67,27600.0,43.0414,43.0911,43.013,43.0769,27600.0
2010-09-15 10:15:00,60.67,60.83,60.67,60.73,39500.0,43.0769,43.1905,43.0769,43.1195,39500.0
2010-09-15 10:20:00,60.72,60.74,60.67,60.74,15600.0,43.1124,43.1266,43.0769,43.1266,15600.0
2010-09-15 10:25:00,60.74,60.76,60.6,60.61,18000.0,43.1266,43.1408,43.0272,43.0343,18000.0
2010-09-15 10:30:00,60.62,60.67,60.59,60.64,23100.0,43.0414,43.0769,43.0201,43.0556,23100.0
2010-09-15 10:35:00,60.64,60.69,60.62,60.63,34800.0,43.0556,43.0911,43.0414,43.0485,34800.0
2010-09-15 10:40:00,60.63,60.78,60.61,60.78,25700.0,43.0485,43.155,43.0343,43.155,25700.0
2010-09-15 10:45:00,60.8,60.8,60.7,60.75,21200.0,43.1692,43.1692,43.0982,43.1337,21200.0
2010-09-15 10:50:00,60.74,60.8,60.71,60.8,17900.0,43.1266,43.1692,43.1053,43.1692,17900.0
2010-09-15 10:55:00,60.8,60.88,60.77,60.88,12100.0,43.1692,43.226,43.1479,43.226,12100.0
2010-09-15 11:00:00,60.89,60.9,60.74,60.76,72800.0,43.2331,43.2402,43.1266,43.1408,72800.0
2010-09-15 11:05:00,60.77,60.78,60.62,60.63,23100.0,43.1479,43.155,43.0414,43.0485,23100.0
2010-09-15 11:10:00,60.63,60.71,60.6,60.71,13900.0,43.0485,43.1053,43.0272,43.1053,13900.0
2010-09-15 11:15:00,60.69,60.72,60.64,60.67,9700.0,43.0911,43.1124,43.0556,43.0769,9700.0
2010-09-15 11:20:00,60.68,60.76,60.63,60.7,10200.0,43.084,43.1408,43.0485,43.0982,10200.0
2010-09-15 11:25:00,60.7,60.81,60.7,60.81,5100.0,43.0982,43.1763,43.0982,43.1763,5100.0
2010-09-15 11:30:00,60.81,60.81,60.74,60.75,17100.0,43.1763,43.1763,43.1266,43.1337,17100.0
2010-09-15 11:35:00,60.76,60.83,60.74,60.74,65300.0,43.1408,43.1905,43.1266,43.1266,65300.0
2010-09-15 11:40:00,60.73,60.78,60.73,60.75,47100.0,43.1195,43.155,43.1195,43.1337,47100.0
2010-09-15 11:45:00,60.75,60.76,60.7,60.71,10000.0,43.1337,43.1408,43.0982,43.1053,10000.0
2010-09-15 11:50:00,60.7,60.77,60.67,60.77,15200.0,43.0982,43.1479,43.0769,43.1479,15200.0
2010-09-15 11:55:00,60.77,60.8,60.73,60.73,9400.0,43.1479,43.1692,43.1195,43.1195,9400.0
2010-09-15 12:00:00,60.74,60.81,60.74,60.76,13200.0,43.1266,43.1763,43.1266,43.1408,13200.0
2010-09-15 12:05:00,60.76,60.79,60.72,60.73,14500.0,43.1408,43.1621,43.1124,43.1195,14500.0
2010-09-15 12:10:00,60.72,60.76,60.72,60.75,9500.0,43.1124,43.1408,43.1124,43.1337,9500.0
2010-09-15 12:15:00,60.76,60.76,60.7,60.72,15700.0,43.1408,43.1408,43.0982,43.1124,15700.0
2010-09-15 12:20:00,60.72,60.74,60.7,60.72,9700.0,43.1124,43.1266,43.0982,43.1124,9700.0
2010-09-15 12:25:00,60.72,60.75,60.72,60.73,13600.0,43.1124,43.1337,43.1124,43.1195,13600.0
2010-09-15 12:30:00,60.72,60.78,60.72,60.72,12500.0,43.1124,43.155,43.1124,43.1124,12500.0
2010-09-15 12:35:00,60.71,60.75,60.71,60.74,8000.0,43.1053,43.1337,43.1053,43.1266,8000.0
2010-09-15 12:40:00,60.73,60.77,60.72,60.75,15200.0,43.1195,43.1479,43.1124,43.1337,15200.0
2010-09-15 12:45:00,60.75,60.76,60.68,60.75,36400.0,43.1337,43.1408,43.084,43.1337,36400.0
2010-09-15 12:50:00,60.75,60.75,60.7,60.75,26000.0,43.1337,43.1337,43.0982,43.1337,26000.0
2010-09-15 12:55:00,60.76,60.78,60.75,60.75,9200.0,43.1408,43.155,43.1337,43.1337,9200.0
2010-09-15 13:00:00,60.76,60.81,60.76,60.8,12500.0,43.1408,43.1763,43.1408,43.1692,12500.0
2010-09-15 13:05:00,60.79,60.86,60.78,60.85,10600.0,43.1621,43.2118,43.155,43.2047,10600.0
2010-09-15 13:10:00,60.85,60.85,60.78,60.83,18600.0,43.2047,43.2047,43.155,43.1905,18600.0
2010-09-15 13:15:00,60.82,60.86,60.82,60.86,9200.0,43.1834,43.2118,43.1834,43.2118,9200.0
2010-09-15 13:20:00,60.87,60.88,60.82,60.82,8400.0,43.2189,43.226,43.1834,43.1834,8400.0
2010-09-15 13:25:00,60.81,60.81,60.76,60.77,8700.0,43.1763,43.1763,43.1408,43.1479,8700.0
2010-09-15 13:30:00,60.75,60.78,60.73,60.78,16200.0,43.1337,43.155,43.1195,43.155,16200.0
2010-09-15 13:35:00,60.79,60.83,60.79,60.82,6800.0,43.1621,43.1905,43.1621,43.1834,6800.0
2010-09-15 13:40:00,60.82,60.87,60.81,60.85,10500.0,43.1834,43.2189,43.1763,43.2047,10500.0
2010-09-15 13:45:00,60.85,60.87,60.81,60.81,10600.0,43.2047,43.2189,43.1763,43.1763,10600.0
2010-09-15 13:50:00,60.81,60.9,60.81,60.89,16500.0,43.1763,43.2402,43.1763,43.2331,16500.0
2010-09-15 13:55:00,60.88,60.94,60.86,60.93,9400.0,43.226,43.2686,43.2118,43.2615,9400.0
2010-09-15 14:00:00,60.93,60.93,60.9,60.93,5300.0,43.2615,43.2615,43.2402,43.2615,5300.0
2010-09-15 14:05:00,60.92,60.94,60.88,60.88,9900.0,43.2544,43.2686,43.226,43.226,9900.0
2010-09-15 14:10:00,60.88,60.9,60.85,60.85,7400.0,43.226,43.2402,43.2047,43.2047,7400.0
2010-09-15 14:15:00,60.85,60.85,60.76,60.76,12600.0,43.2047,43.2047,43.1408,43.1408,12600.0
2010-09-15 14:20:00,60.76,60.79,60.71,60.78,25700.0,43.1408,43.1621,43.1053,43.155,25700.0
2010-09-15 14:25:00,60.79,60.85,60.78,60.83,94700.0,43.1621,43.2047,43.155,43.1905,94700.0
2010-09-15 14:30:00,60.83,60.89,60.82,60.87,65500.0,43.1905,43.2331,43.1834,43.2189,65500.0
2010-09-15 14:35:00,60.88,60.89,60.84,60.87,33700.0,43.226,43.2331,43.1976,43.2189,33700.0
2010-09-15 14:40:00,60.87,60.88,60.84,60.86,21800.0,43.2189,43.226,43.1976,43.2118,21800.0
2010-09-15 14:45:00,60.85,60.86,60.83,60.86,31900.0,43.2047,43.2118,43.1905,43.2118,31900.0
2010-09-15 14:50:00,60.86,60.93,60.84,60.91,21100.0,43.2118,43.2615,43.1976,43.2473,21100.0
2010-09-15 14:55:00,60.91,60.97,60.9,60.96,14300.0,43.2473,43.2899,43.2402,43.2828,14300.0
2010-09-15 15:00:00,60.95,61.05,60.95,61.03,47700.0,43.2757,43.3467,43.2757,43.3325,47700.0
2010-09-15 15:05:00,61.03,61.06,61.01,61.06,18400.0,43.3325,43.3538,43.3183,43.3538,18400.0
2010-09-15 15:10:00,61.06,61.08,61.03,61.05,28800.0,43.3538,43.368,43.3325,43.3467,28800.0
2010-09-15 15:15:00,61.06,61.09,61.02,61.09,23100.0,43.3538,43.3751,43.3254,43.3751,23100.0
2010-09-15 15:20:00,61.08,61.17,61.06,61.12,66700.0,43.368,43.4319,43.3538,43.3964,66700.0
2010-09-15 15:25:00,61.12,61.27,61.08,61.26,56100.0,43.3964,43.5029,43.368,43.4958,56100.0
2010-09-15 15:30:00,61.27,61.28,61.17,61.17,28000.0,43.5029,43.51,43.4319,43.4319,28000.0
2010-09-15 15:35:00,61.17,61.19,61.13,61.15,55900.0,43.4319,43.4461,43.4035,43.4177,55900.0
2010-09-15 15:40:00,61.15,61.16,61.11,61.12,43500.0,43.4177,43.4248,43.3893,43.3964,43500.0
2010-09-15 15:45:00,61.12,61.2,61.12,61.2,75400.0,43.3964,43.4532,43.3964,43.4532,75400.0
2010-09-15 15:50:00,61.19,61.28,61.18,61.27,64300.0,43.4461,43.51,43.439,43.5029,64300.0
2010-09-15 15:55:00,61.27,61.3,61.18,61.24,121400.0,43.5029,43.5242,43.439,43.4816,121400.0
2010-09-16 09:30:00,61.17,61.19,60.95,61.13,18100.0,43.4319,43.4461,43.2757,43.4035,18100.0
2010-09-16 09:35:00,61.15,61.25,61.13,61.18,8600.0,43.4177,43.4887,43.4035,43.439,8600.0
2010-09-16 09:40:00,61.16,61.16,60.87,60.97,17500.0,43.4248,43.4248,43.2189,43.2899,17500.0
2010-09-16 09:45:00,60.94,61.26,60.88,61.26,25400.0,43.2686,43.4958,43.226,43.4958,25400.0
2010-09-16 09:50:00,61.25,61.3,60.97,61.11,33400.0,43.4887,43.5242,43.2899,43.3893,33400.0
2010-09-16 09:55:00,61.1,61.24,61.1,61.12,15700.0,43.3822,43.4816,43.3822,43.3964,15700.0
2010-09-16 10:00:00,61.12,61.28,60.92,61.24,39600.0,43.3964,43.51,43.2544,43.4816,39600.0
2010-09-16 10:05:00,61.27,61.37,61.23,61.27,29200.0,43.5029,43.5739,43.4745,43.5029,29200.0
2010-09-16 10:10:00,61.27,61.36,61.21,61.25,12200.0,43.5029,43.5668,43.4603,43.4887,12200.0
2010-09-16 10:15:00,61.24,61.26,61.1,61.11,7100.0,43.4816,43.4958,43.3822,43.3893,7100.0
2010-09-16 10:20:00,61.12,61.17,61.04,61.13,23100.0,43.3964,43.4319,43.3396,43.4035,23100.0
2010-09-16 10:25:00,61.15,61.23,61.09,61.15,25900.0,43.4177,43.4745,43.3751,43.4177,25900.0
2010-09-16 10:30:00,61.15,61.15,60.97,61.03,25500.0,43.4177,43.4177,43.2899,43.3325,25500.0
2010-09-16 10:35:00,61.03,61.08,61.01,61.01,6900.0,43.3325,43.368,43.3183,43.3183,6900.0
2010-09-16 10:40:00,61.01,61.11,61.0,61.1,24300.0,43.3183,43.3893,43.3112,43.3822,24300.0
2010-09-16 10:45:00,61.09,61.1,61.03,61.08,31200.0,43.3751,43.3822,43.3325,43.368,31200.0
2010-09-16 10:50:00,61.06,61.14,61.02,61.11,12600.0,43.3538,43.4106,43.3254,43.3893,12600.0
2010-09-16 10:55:00,61.12,61.15,61.07,61.08,8500.0,43.3964,43.4177,43.3609,43.368,8500.0
2010-09-16 11:00:00,61.07,61.1,61.04,61.08,11100.0,43.3609,43.3822,43.3396,43.368,11100.0
2010-09-16 11:05:00,61.11,61.15,61.1,61.14,16600.0,43.3893,43.4177,43.3822,43.4106,16600.0
2010-09-16 11:10:00,61.13,61.18,61.13,61.16,13800.0,43.4035,43.439,43.4035,43.4248,13800.0
2010-09-16 11:15:00,61.15,61.15,61.08,61.08,14100.0,43.4177,43.4177,43.368,43.368,14100.0
2010-09-16 11:20:00,61.08,61.13,61.06,61.11,11900.0,43.368,43.4035,43.3538,43.3893,11900.0
2010-09-16 11:25:00,61.11,61.11,61.0,61.04,17400.0,43.3893,43.3893,43.3112,43.3396,17400.0
2010-09-16 11:30:00,61.04,61.04,60.97,61.02,18900.0,43.3396,43.3396,43.2899,43.3254,18900.0
2010-09-16 11:35:00,61.04,61.11,60.99,61.11,11800.0,43.3396,43.3893,43.3041,43.3893,11800.0
2010-09-16 11:40:00,61.11,61.11,60.98,60.99,14400.0,43.3893,43.3893,43.297,43.3041,14400.0
2010-09-16 11:45:00,60.99,61.1,60.99,61.09,17600.0,43.3041,43.3822,43.3041,43.3751,17600.0
2010-09-16 11:50:00,61.08,61.08,60.96,61.01,19400.0,43.368,43.368,43.2828,43.3183,19400.0
2010-09-16 11:55:00,61.01,61.07,61.01,61.02,12700.0,43.3183,43.3609,43.3183,43.3254,12700.0
2010-09-16 12:00:00,61.02,61.05,61.01,61.04,10400.0,43.3254,43.3467,43.3183,43.3396,10400.0
2010-09-16 12:05:00,61.04,61.04,60.97,60.97,10900.0,43.3396,43.3396,43.2899,43.2899,10900.0
2010-09-16 12:10:00,60.97,61.02,60.94,61.02,16300.0,43.2899,43.3254,43.2686,43.3254,16300.0
2010-09-16 12:15:00,61.02,61.08,61.0,61.04,18400.0,43.3254,43.368,43.3112,43.3396,18400.0
2010-09-16 12:20:00,61.03,61.04,60.99,61.04,20200.0,43.3325,43.3396,43.3041,43.3396,20200.0
2010-09-16 12:25:00,61.03,61.17,61.03,61.15,33100.0,43.3325,43.4319,43.3325,43.4177,33100.0
2010-09-16 12:30:00,61.14,61.19,61.14,61.15,25500.0,43.4106,43.4461,43.4106,43.4177,25500.0
2010-09-16 12:35:00,61.15,61.19,61.15,61.15,8300.0,43.4177,43.4461,43.4177,43.4177,8300.0
2010-09-16 12:40:00,61.15,61.2,61.14,61.14,11700.0,43.4177,43.4532,43.4106,43.4106,11700.0
2010-09-16 12:45:00,61.14,61.15,61.08,61.13,10000.0,43.4106,43.4177,43.368,43.4035,10000.0
2010-09-16 12:50:00,61.13,61.19,61.13,61.17,11900.0,43.4035,43.4461,43.4035,43.4319,11900.0
2010-09-16 12:55:00,61.17,61.25,61.17,61.23,23200.0,43.4319,43.4887,43.4319,43.4745,23200.0
2010-09-16 13:00:00,61.22,61.23,61.11,61.14,13800.0,43.4674,43.4745,43.3893,43.4106,13800.0
2010-09-16 13:05:00,61.14,61.15,61.11,61.13,15500.0,43.4106,43.4177,43.3893,43.4035,15500.0
2010-09-16 13:10:00,61.12,61.16,61.09,61.14,15400.0,43.3964,43.4248,43.3751,43.4106,15400.0
2010-09-16 13:15:00,61.14,61.15,61.06,61.1,26400.0,43.4106,43.4177,43.3538,43.3822,26400.0
2010-09-16 13:20:00,61.1,61.13,61.09,61.13,16100.0,43.3822,43.4035,43.3751,43.4035,16100.0
2010-09-16 13:25:00,61.12,61.21,61.12,61.21,27000.0,43.3964,43.4603,43.3964,43.4603,27000.0
2010-09-16 13:30:00,61.2,61.21,61.16,61.16,17700.0,43.4532,43.4603,43.4248,43.4248,17700.0
2010-09-16 13:35:00,61.15,61.19,61.14,61.18,18400.0,43.4177,43.4461,43.4106,43.439,18400.0
2010-09-16 13:40:00,61.18,61.24,61.17,61.21,27900.0,43.439,43.4816,43.4319,43.4603,27900.0
2010-09-16 13:45:00,61.21,61.24,61.18,61.21,21100.0,43.4603,43.4816,43.439,43.4603,21100.0
2010-09-16 13:50:00,61.21,61.22,61.2,61.22,28000.0,43.4603,43.4674,43.4532,43.4674,28000.0
2010-09-16 13:55:00,61.22,61.24,61.19,61.22,23800.0,43.4674,43.4816,43.4461,43.4674,23800.0
2010-09-16 14:00:00,61.23,61.34,61.21,61.29,47400.0,43.4745,43.5526,43.4603,43.5171,47400.0
2010-09-16 14:05:00,61.29,61.31,61.27,61.27,20800.0,43.5171,43.5313,43.5029,43.5029,20800.0
2010-09-16 14:10:00,61.27,61.29,61.19,61.25,23800.0,43.5029,43.5171,43.4461,43.4887,23800.0
2010-09-16 14:15:00,61.24,61.29,61.19,61.19,21900.0,43.4816,43.5171,43.4461,43.4461,21900.0
2010-09-16 14:20:00,61.19,61.2,61.17,61.2,10500.0,43.4461,43.4532,43.4319,43.4532,10500.0
2010-09-16 14:25:00,61.2,61.29,61.2,61.29,12700.0,43.4532,43.5171,43.4532,43.5171,12700.0
2010-09-16 14:30:00,61.28,61.28,61.19,61.24,12400.0,43.51,43.51,43.4461,43.4816,12400.0
2010-09-16 14:35:00,61.23,61.3,61.2,61.29,12400.0,43.4745,43.5242,43.4532,43.5171,12400.0
2010-09-16 14:40:00,61.29,61.29,61.25,61.26,10100.0,43.5171,43.5171,43.4887,43.4958,10100.0
2010-09-16 14:45:00,61.25,61.33,61.25,61.31,12900.0,43.4887,43.5455,43.4887,43.5313,12900.0
2010-09-16 14:50:00,61.31,61.31,61.22,61.22,26000.0,43.5313,43.5313,43.4674,43.4674,26000.0
2010-09-16 14:55:00,61.23,61.25,61.15,61.18,11800.0,43.4745,43.4887,43.4177,43.439,11800.0
2010-09-16 15:00:00,61.18,61.22,61.17,61.22,26600.0,43.439,43.4674,43.4319,43.4674,26600.0
2010-09-16 15:05:00,61.21,61.24,61.2,61.21,35300.0,43.4603,43.4816,43.4532,43.4603,35300.0
2010-09-16 15:10:00,61.22,61.23,61.19,61.21,23500.0,43.4674,43.4745,43.4461,43.4603,23500.0
2010-09-16 15:15:00,61.22,61.29,61.21,61.28,21400.0,43.4674,43.5171,43.4603,43.51,21400.0
2010-09-16 15:20:00,61.28,61.31,61.22,61.25,18700.0,43.51,43.5313,43.4674,43.4887,18700.0
2010-09-16 15:25:00,61.26,61.31,61.23,61.31,23400.0,43.4958,43.5313,43.4745,43.5313,23400.0
2010-09-16 15:30:00,61.3,61.37,61.3,61.31,25000.0,43.5242,43.5739,43.5242,43.5313,25000.0
2010-09-16 15:35:00,61.3,61.31,61.26,61.28,19500.0,43.5242,43.5313,43.4958,43.51,19500.0
2010-09-16 15:40:00,61.28,61.3,61.25,61.26,29600.0,43.51,43.5242,43.4887,43.4958,29600.0
2010-09-16 15:45:00,61.25,61.26,61.18,61.24,79000.0,43.4887,43.4958,43.439,43.4816,79000.0
2010-09-16 15:50:00,61.25,61.31,61.24,61.28,43200.0,43.4887,43.5313,43.4816,43.51,43200.0
2010-09-16 15:55:00,61.28,61.31,61.23,61.28,88600.0,43.51,43.5313,43.4745,43.51,88600.0
2010-09-17 09:30:00,61.52,61.79,61.44,61.76,462200.0,43.6804,43.8721,43.6236,43.8508,462200.0
2010-09-17 09:35:00,61.79,62.16,61.78,62.06,21100.0,43.8721,44.1348,43.865,44.0638,21100.0
2010-09-17 09:40:00,62.05,62.05,61.87,61.94,24000.0,44.0567,44.0567,43.9289,43.9786,24000.0
2010-09-17 09:45:00,61.94,62.11,61.91,62.05,14300.0,43.9786,44.0993,43.9573,44.0567,14300.0
2010-09-17 09:50:00,62.05,62.05,61.79,61.84,20800.0,44.0567,44.0567,43.8721,43.9076,20800.0
2010-09-17 09:55:00,61.81,61.88,61.58,61.74,30100.0,43.8863,43.936,43.723,43.8366,30100.0
2010-09-17 10:00:00,61.74,61.76,61.61,61.65,23500.0,43.8366,43.8508,43.7443,43.7727,23500.0
2010-09-17 10:05:00,61.66,61.76,61.65,61.7,15200.0,43.7798,43.8508,43.7727,43.8082,15200.0
2010-09-17 10:10:00,61.68,61.82,61.61,61.82,25000.0,43.794,43.8934,43.7443,43.8934,25000.0
2010-09-17 10:15:00,61.83,61.93,61.77,61.92,58500.0,43.9005,43.9715,43.8579,43.9644,58500.0
2010-09-17 10:20:00,61.92,61.96,61.9,61.92,32000.0,43.9644,43.9928,43.9502,43.9644,32000.0
2010-09-17 10:25:00,61.93,62.04,61.91,62.03,34200.0,43.9715,44.0496,43.9573,44.0425,34200.0
2010-09-17 10:30:00,62.03,62.05,61.91,62.04,23500.0,44.0425,44.0567,43.9573,44.0496,23500.0
2010-09-17 10:35:00,62.03,62.18,62.02,62.15,26800.0,44.0425,44.149,44.0354,44.1277,26800.0
2010-09-17 10:40:00,62.16,62.27,62.12,62.26,33600.0,44.1348,44.2129,44.1064,44.2058,33600.0
2010-09-17 10:45:00,62.26,62.29,62.19,62.23,15600.0,44.2058,44.2271,44.1561,44.1845,15600.0
2010-09-17 10:50:00,62.21,62.23,62.16,62.16,8300.0,44.1703,44.1845,44.1348,44.1348,8300.0
2010-09-17 10:55:00,62.17,62.26,62.17,62.23,8200.0,44.1419,44.2058,44.1419,44.1845,8200.0
2010-09-17 11:00:00,62.22,62.27,62.18,62.26,17600.0,44.1774,44.2129,44.149,44.2058,17600.0
2010-09-17 11:05:00,62.26,62.3,62.26,62.29,55500.0,44.2058,44.2342,44.2058,44.2271,55500.0
2010-09-17 11:10:00,62.28,62.37,62.28,62.36,35900.0,44.22,44.2839,44.22,44.2768,35900.0
2010-09-17 11:15:00,62.36,62.4,62.36,62.38,26900.0,44.2768,44.3052,44.2768,44.291,26900.0
2010-09-17 11:20:00,62.38,62.39,62.33,62.38,17900.0,44.291,44.2981,44.2555,44.291,17900.0
2010-09-17 11:25:00,62.37,62.43,62.33,62.43,51800.0,44.2839,44.3265,44.2555,44.3265,51800.0
2010-09-17 11:30:00,62.42,62.47,62.41,62.47,27600.0,44.3194,44.3549,44.3123,44.3549,27600.0
2010-09-17 11:35:00,62.48,62.49,62.43,62.49,24800.0,44.362,44.3691,44.3265,44.3691,24800.0
2010-09-17 11:40:00,62.49,62.49,62.42,62.45,21300.0,44.3691,44.3691,44.3194,44.3407,21300.0
2010-09-17 11:45:00,62.45,62.47,62.44,62.45,19200.0,44.3407,44.3549,44.3336,44.3407,19200.0
2010-09-17 11:50:00,62.44,62.49,62.44,62.48,28200.0,44.3336,44.3691,44.3336,44.362,28200.0
2010-09-17 11:55:00,62.48,62.5,62.46,62.48,17900.0,44.362,44.3762,44.3478,44.362,17900.0
2010-09-17 12:00:00,62.48,62.5,62.47,62.5,10600.0,44.362,44.3762,44.3549,44.3762,10600.0
2010-09-17 12:05:00,62.49,62.49,62.46,62.49,13300.0,44.3691,44.3691,44.3478,44.3691,13300.0
2010-09-17 12:10:00,62.48,62.49,62.42,62.46,24200.0,44.362,44.3691,44.3194,44.3478,24200.0
2010-09-17 12:15:00,62.46,62.46,62.44,62.44,6500.0,44.3478,44.3478,44.3336,44.3336,6500.0
2010-09-17 12:20:00,62.45,62.48,62.44,62.47,20100.0,44.3407,44.362,44.3336,44.3549,20100.0
2010-09-17 12:25:00,62.47,62.49,62.46,62.47,10100.0,44.3549,44.3691,44.3478,44.3549,10100.0
2010-09-17 12:30:00,62.48,62.49,62.44,62.49,16300.0,44.362,44.3691,44.3336,44.3691,16300.0
2010-09-17 12:35:00,62.48,62.49,62.47,62.48,14900.0,44.362,44.3691,44.3549,44.362,14900.0
2010-09-17 12:40:00,62.47,62.5,62.45,62.49,23100.0,44.3549,44.3762,44.3407,44.3691,23100.0
2010-09-17 12:45:00,62.49,62.49,62.47,62.49,21600.0,44.3691,44.3691,44.3549,44.3691,21600.0
2010-09-17 12:50:00,62.49,62.5,62.46,62.46,35300.0,44.3691,44.3762,44.3478,44.3478,35300.0
2010-09-17 12:55:00,62.47,62.49,62.46,62.46,7200.0,44.3549,44.3691,44.3478,44.3478,7200.0
2010-09-17 13:00:00,62.46,62.48,62.46,62.47,12200.0,44.3478,44.362,44.3478,44.3549,12200.0
2010-09-17 13:05:00,62.46,62.47,62.42,62.46,17500.0,44.3478,44.3549,44.3194,44.3478,17500.0
2010-09-17 13:10:00,62.44,62.46,62.44,62.45,9700.0,44.3336,44.3478,44.3336,44.3407,9700.0
2010-09-17 13:15:00,62.45,62.45,62.36,62.38,10400.0,44.3407,44.3407,44.2768,44.291,10400.0
2010-09-17 13:20:00,62.39,62.49,62.38,62.49,18800.0,44.2981,44.3691,44.291,44.3691,18800.0
2010-09-17 13:25:00,62.48,62.5,62.45,62.48,19100.0,44.362,44.3762,44.3407,44.362,19100.0
2010-09-17 13:30:00,62.49,62.61,62.49,62.61,57200.0,44.3691,44.4543,44.3691,44.4543,57200.0
2010-09-17 13:35:00,62.6,62.64,62.59,62.59,11700.0,44.4472,44.4756,44.4401,44.4401,11700.0
2010-09-17 13:40:00,62.58,62.62,62.57,62.59,9300.0,44.433,44.4614,44.4259,44.4401,9300.0
2010-09-17 13:45:00,62.58,62.71,62.58,62.7,13900.0,44.433,44.5253,44.433,44.5182,13900.0
2010-09-17 13:50:00,62.69,62.72,62.62,62.63,12500.0,44.5111,44.5324,44.4614,44.4685,12500.0
2010-09-17 13:55:00,62.63,62.72,62.63,62.69,15300.0,44.4685,44.5324,44.4685,44.5111,15300.0
2010-09-17 14:00:00,62.69,62.69,62.59,62.6,9900.0,44.5111,44.5111,44.4401,44.4472,9900.0
2010-09-17 14:05:00,62.61,62.63,62.59,62.6,11100.0,44.4543,44.4685,44.4401,44.4472,11100.0
2010-09-17 14:10:00,62.6,62.64,62.55,62.62,36800.0,44.4472,44.4756,44.4117,44.4614,36800.0
2010-09-17 14:15:00,62.63,62.68,62.63,62.64,26300.0,44.4685,44.504,44.4685,44.4756,26300.0
2010-09-17 14:20:00,62.65,62.68,62.64,62.67,13800.0,44.4827,44.504,44.4756,44.4969,13800.0
2010-09-17 14:25:00,62.66,62.7,62.63,62.65,36200.0,44.4898,44.5182,44.4685,44.4827,36200.0
2010-09-17 14:30:00,62.65,62.69,62.61,62.69,16100.0,44.4827,44.5111,44.4543,44.5111,16100.0
2010-09-17 14:35:00,62.68,62.78,62.68,62.78,19700.0,44.504,44.575,44.504,44.575,19700.0
2010-09-17 14:40:00,62.78,62.81,62.74,62.78,21100.0,44.575,44.5963,44.5466,44.575,21100.0
2010-09-17 14:45:00,62.77,62.8,62.74,62.75,22300.0,44.5679,44.5892,44.5466,44.5537,22300.0
2010-09-17 14:50:00,62.75,62.78,62.74,62.78,22600.0,44.5537,44.575,44.5466,44.575,22600.0
2010-09-17 14:55:00,62.76,62.78,62.73,62.76,23500.0,44.5608,44.575,44.5395,44.5608,23500.0
2010-09-17 15:00:00,62.75,62.78,62.73,62.75,42400.0,44.5537,44.575,44.5395,44.5537,42400.0
2010-09-17 15:05:00,62.75,62.76,62.73,62.75,48600.0,44.5537,44.5608,44.5395,44.5537,48600.0
2010-09-17 15:10:00,62.74,62.76,62.73,62.75,74100.0,44.5466,44.5608,44.5395,44.5537,74100.0
2010-09-17 15:15:00,62.75,62.8,62.75,62.76,33600.0,44.5537,44.5892,44.5537,44.5608,33600.0
2010-09-17 15:20:00,62.75,62.76,62.74,62.75,29200.0,44.5537,44.5608,44.5466,44.5537,29200.0
2010-09-17 15:25:00,62.76,62.76,62.61,62.61,29000.0,44.5608,44.5608,44.4543,44.4543,29000.0
2010-09-17 15:30:00,62.61,62.69,62.61,62.68,39600.0,44.4543,44.5111,44.4543,44.504,39600.0
2010-09-17 15:35:00,62.67,62.7,62.63,62.63,32500.0,44.4969,44.5182,44.4685,44.4685,32500.0
2010-09-17 15:40:00,62.63,62.67,62.61,62.67,39000.0,44.4685,44.4969,44.4543,44.4969,39000.0
2010-09-17 15:45:00,62.67,62.75,62.67,62.7,72200.0,44.4969,44.5537,44.4969,44.5182,72200.0
2010-09-17 15:50:00,62.7,62.7,62.64,62.66,71700.0,44.5182,44.5182,44.4756,44.4898,71700.0
2010-09-17 15:55:00,62.65,62.69,62.64,62.66,139400.0,44.4827,44.5111,44.4756,44.4898,139400.0
2010-09-20 09:30:00,63.11,63.15,62.7,62.74,40000.0,44.8094,44.8378,44.5182,44.5466,40000.0
2010-09-20 09:35:00,62.73,62.78,62.54,62.57,31500.0,44.5395,44.575,44.4046,44.4259,31500.0
2010-09-20 09:40:00,62.56,62.56,62.35,62.38,37100.0,44.4188,44.4188,44.2697,44.291,37100.0
2010-09-20 09:45:00,62.37,62.55,62.36,62.46,20100.0,44.2839,44.4117,44.2768,44.3478,20100.0
2010-09-20 09:50:00,62.45,62.69,62.45,62.65,18800.0,44.3407,44.5111,44.3407,44.4827,18800.0
2010-09-20 09:55:00,62.65,62.9,62.62,62.88,25300.0,44.4827,44.6603,44.4614,44.6461,25300.0
2010-09-20 10:00:00,62.86,62.87,62.64,62.74,64400.0,44.6319,44.639,44.4756,44.5466,64400.0
2010-09-20 10:05:00,62.75,63.04,62.7,63.0,53800.0,44.5537,44.7597,44.5182,44.7313,53800.0
2010-09-20 10:10:00,62.99,63.12,62.99,63.09,11700.0,44.7242,44.8165,44.7242,44.7952,11700.0
2010-09-20 10:15:00,63.1,63.23,63.1,63.2,37800.0,44.8023,44.8946,44.8023,44.8733,37800.0
2010-09-20 10:20:00,63.21,63.31,63.2,63.29,13200.0,44.8804,44.9514,44.8733,44.9372,13200.0
2010-09-20 10:25:00,63.29,63.3,63.17,63.17,13800.0,44.9372,44.9443,44.852,44.852,13800.0
2010-09-20 10:30:00,63.16,63.18,63.07,63.07,17400.0,44.8449,44.8591,44.781,44.781,17400.0
2010-09-20 10:35:00,63.07,63.1,62.99,63.06,29400.0,44.781,44.8023,44.7242,44.7739,29400.0
2010-09-20 10:40:00,63.06,63.1,62.97,63.03,27600.0,44.7739,44.8023,44.71,44.7526,27600.0
2010-09-20 10:45:00,63.03,63.06,63.01,63.02,22800.0,44.7526,44.7739,44.7384,44.7455,22800.0
2010-09-20 10:50:00,63.02,63.14,63.02,63.09,11500.0,44.7455,44.8307,44.7455,44.7952,11500.0
2010-09-20 10:55:00,63.1,63.15,63.09,63.1,28100.0,44.8023,44.8378,44.7952,44.8023,28100.0
2010-09-20 11:00:00,63.1,63.14,63.07,63.13,25100.0,44.8023,44.8307,44.781,44.8236,25100.0
2010-09-20 11:05:00,63.14,63.18,63.14,63.18,12000.0,44.8307,44.8591,44.8307,44.8591,12000.0
2010-09-20 11:10:00,63.19,63.2,63.15,63.15,10200.0,44.8662,44.8733,44.8378,44.8378,10200.0
2010-09-20 11:15:00,63.15,63.18,63.08,63.1,14400.0,44.8378,44.8591,44.7881,44.8023,14400.0
2010-09-20 11:20:00,63.11,63.12,63.08,63.09,7600.0,44.8094,44.8165,44.7881,44.7952,7600.0
2010-09-20 11:25:00,63.08,63.09,63.04,63.05,13100.0,44.7881,44.7952,44.7597,44.7668,13100.0
2010-09-20 11:30:00,63.05,63.12,63.04,63.06,15000.0,44.7668,44.8165,44.7597,44.7739,15000.0
2010-09-20 11:35:00,63.07,63.1,63.05,63.06,13500.0,44.781,44.8023,44.7668,44.7739,13500.0
2010-09-20 11:40:00,63.07,63.13,63.06,63.13,15800.0,44.781,44.8236,44.7739,44.8236,15800.0
2010-09-20 11:45:00,63.12,63.13,63.1,63.1,7600.0,44.8165,44.8236,44.8023,44.8023,7600.0
2010-09-20 11:50:00,63.1,63.11,63.06,63.06,8500.0,44.8023,44.8094,44.7739,44.7739,8500.0
2010-09-20 11:55:00,63.07,63.1,63.05,63.09,14900.0,44.781,44.8023,44.7668,44.7952,14900.0
2010-09-20 12:00:00,63.1,63.1,63.06,63.08,11400.0,44.8023,44.8023,44.7739,44.7881,11400.0
2010-09-20 12:05:00,63.07,63.08,63.03,63.03,9100.0,44.781,44.7881,44.7526,44.7526,9100.0
2010-09-20 12:10:00,63.04,63.07,63.01,63.03,19200.0,44.7597,44.781,44.7384,44.7526,19200.0
2010-09-20 12:15:00,63.03,63.04,62.96,62.97,10900.0,44.7526,44.7597,44.7029,44.71,10900.0
2010-09-20 12:20:00,62.96,62.97,62.95,62.95,8000.0,44.7029,44.71,44.6958,44.6958,8000.0
2010-09-20 12:25:00,62.96,62.96,62.85,62.85,12500.0,44.7029,44.7029,44.6248,44.6248,12500.0
2010-09-20 12:30:00,62.87,62.96,62.87,62.96,14300.0,44.639,44.7029,44.639,44.7029,14300.0
2010-09-20 12:35:00,62.95,63.0,62.95,62.97,7800.0,44.6958,44.7313,44.6958,44.71,7800.0
2010-09-20 12:40:00,62.98,62.98,62.94,62.94,7200.0,44.7171,44.7171,44.6887,44.6887,7200.0
2010-09-20 12:45:00,62.94,62.98,62.91,62.95,31700.0,44.6887,44.7171,44.6674,44.6958,31700.0
2010-09-20 12:50:00,62.94,62.96,62.92,62.95,17600.0,44.6887,44.7029,44.6745,44.6958,17600.0
2010-09-20 12:55:00,62.97,62.97,62.91,62.95,10800.0,44.71,44.71,44.6674,44.6958,10800.0
2010-09-20 13:00:00,62.96,62.97,62.94,62.97,9600.0,44.7029,44.71,44.6887,44.71,9600.0
2010-09-20 13:05:00,62.96,62.96,62.91,62.91,7100.0,44.7029,44.7029,44.6674,44.6674,7100.0
2010-09-20 13:10:00,62.9,62.93,62.88,62.88,5000.0,44.6603,44.6816,44.6461,44.6461,5000.0
2010-09-20 13:15:00,62.88,62.91,62.87,62.9,10700.0,44.6461,44.6674,44.639,44.6603,10700.0
2010-09-20 13:20:00,62.9,62.96,62.88,62.95,10100.0,44.6603,44.7029,44.6461,44.6958,10100.0
2010-09-20 13:25:00,62.95,62.97,62.94,62.95,9200.0,44.6958,44.71,44.6887,44.6958,9200.0
2010-09-20 13:30:00,62.95,62.95,62.89,62.89,3900.0,44.6958,44.6958,44.6532,44.6532,3900.0
2010-09-20 13:35:00,62.9,62.98,62.9,62.96,15800.0,44.6603,44.7171,44.6603,44.7029,15800.0
2010-09-20 13:40:00,62.95,62.97,62.94,62.95,11000.0,44.6958,44.71,44.6887,44.6958,11000.0
2010-09-20 13:45:00,62.95,62.95,62.89,62.93,10300.0,44.6958,44.6958,44.6532,44.6816,10300.0
2010-09-20 13:50:00,62.94,62.98,62.93,62.97,9400.0,44.6887,44.7171,44.6816,44.71,9400.0
2010-09-20 13:55:00,62.98,63.05,62.98,63.01,8900.0,44.7171,44.7668,44.7171,44.7384,8900.0
2010-09-20 14:00:00,63.01,63.01,62.98,62.99,5600.0,44.7384,44.7384,44.7171,44.7242,5600.0
2010-09-20 14:05:00,62.98,62.98,62.93,62.95,13900.0,44.7171,44.7171,44.6816,44.6958,13900.0
2010-09-20 14:10:00,62.95,62.96,62.92,62.95,8900.0,44.6958,44.7029,44.6745,44.6958,8900.0
2010-09-20 14:15:00,62.95,62.98,62.94,62.97,25800.0,44.6958,44.7171,44.6887,44.71,25800.0
2010-09-20 14:20:00,62.97,63.09,62.97,63.09,38100.0,44.71,44.7952,44.71,44.7952,38100.0
2010-09-20 14:25:00,63.09,63.12,63.05,63.06,21900.0,44.7952,44.8165,44.7668,44.7739,21900.0
2010-09-20 14:30:00,63.07,63.16,63.07,63.1,18000.0,44.781,44.8449,44.781,44.8023,18000.0
2010-09-20 14:35:00,63.09,63.17,63.09,63.13,12600.0,44.7952,44.852,44.7952,44.8236,12600.0
2010-09-20 14:40:00,63.14,63.19,63.13,63.19,12600.0,44.8307,44.8662,44.8236,44.8662,12600.0
2010-09-20 14:45:00,63.19,63.22,63.16,63.18,13900.0,44.8662,44.8875,44.8449,44.8591,13900.0
2010-09-20 14:50:00,63.19,63.24,63.17,63.24,10800.0,44.8662,44.9017,44.852,44.9017,10800.0
2010-09-20 14:55:00,63.24,63.33,63.24,63.3,27000.0,44.9017,44.9656,44.9017,44.9443,27000.0
2010-09-20 15:00:00,63.3,63.32,63.27,63.31,25700.0,44.9443,44.9585,44.923,44.9514,25700.0
2010-09-20 15:05:00,63.31,63.35,63.29,63.31,9900.0,44.9514,44.9798,44.9372,44.9514,9900.0
2010-09-20 15:10:00,63.31,63.42,63.29,63.35,19700.0,44.9514,45.0295,44.9372,44.9798,19700.0
2010-09-20 15:15:00,63.35,63.41,63.35,63.4,25300.0,44.9798,45.0224,44.9798,45.0153,25300.0
2010-09-20 15:20:00,63.39,63.45,63.39,63.44,20500.0,45.0082,45.0508,45.0082,45.0437,20500.0
2010-09-20 15:25:00,63.43,63.47,63.43,63.45,38900.0,45.0366,45.065,45.0366,45.0508,38900.0
2010-09-20 15:30:00,63.45,63.51,63.43,63.5,75900.0,45.0508,45.0934,45.0366,45.0863,75900.0
2010-09-20 15:35:00,63.51,63.63,63.51,63.62,38900.0,45.0934,45.1786,45.0934,45.1715,38900.0
2010-09-20 15:40:00,63.61,63.66,63.58,63.66,42600.0,45.1644,45.1999,45.1431,45.1999,42600.0
2010-09-20 15:45:00,63.66,63.68,63.61,63.66,55900.0,45.1999,45.2141,45.1644,45.1999,55900.0
2010-09-20 15:50:00,63.66,63.73,63.65,63.71,68300.0,45.1999,45.2496,45.1928,45.2354,68300.0
2010-09-20 15:55:00,63.7,63.71,63.56,63.59,134300.0,45.2283,45.2354,45.1289,45.1502,134300.0
2010-09-21 09:30:00,63.61,63.66,63.44,63.61,52800.0,45.1644,45.1999,45.0437,45.1644,52800.0
2010-09-21 09:35:00,63.62,63.73,63.41,63.57,23100.0,45.1715,45.2496,45.0224,45.136,23100.0
2010-09-21 09:40:00,63.56,63.61,63.49,63.57,13800.0,45.1289,45.1644,45.0792,45.136,13800.0
2010-09-21 09:45:00,63.58,63.61,63.44,63.44,13300.0,45.1431,45.1644,45.0437,45.0437,13300.0
2010-09-21 09:50:00,63.43,63.43,63.31,63.31,8300.0,45.0366,45.0366,44.9514,44.9514,8300.0
2010-09-21 09:55:00,63.33,63.44,63.33,63.44,5500.0,44.9656,45.0437,44.9656,45.0437,5500.0
2010-09-21 10:00:00,63.44,63.51,63.44,63.47,10800.0,45.0437,45.0934,45.0437,45.065,10800.0
2010-09-21 10:05:00,63.47,63.49,63.45,63.48,7100.0,45.065,45.0792,45.0508,45.0721,7100.0
2010-09-21 10:10:00,63.48,63.5,63.45,63.5,11000.0,45.0721,45.0863,45.0508,45.0863,11000.0
2010-09-21 10:15:00,63.5,63.58,63.48,63.56,11900.0,45.0863,45.1431,45.0721,45.1289,11900.0
2010-09-21 10:20:00,63.58,63.68,63.58,63.59,8900.0,45.1431,45.2141,45.1431,45.1502,8900.0
2010-09-21 10:25:00,63.59,63.64,63.54,63.56,11800.0,45.1502,45.1857,45.1147,45.1289,11800.0
2010-09-21 10:30:00,63.57,63.63,63.57,63.58,10700.0,45.136,45.1786,45.136,45.1431,10700.0
2010-09-21 10:35:00,63.57,63.6,63.54,63.59,13000.0,45.136,45.1573,45.1147,45.1502,13000.0
2010-09-21 10:40:00,63.59,63.6,63.52,63.54,13900.0,45.1502,45.1573,45.1005,45.1147,13900.0
2010-09-21 10:45:00,63.55,63.6,63.53,63.6,11400.0,45.1218,45.1573,45.1076,45.1573,11400.0
2010-09-21 10:50:00,63.6,63.65,63.58,63.62,15700.0,45.1573,45.1928,45.1431,45.1715,15700.0
2010-09-21 10:55:00,63.62,63.68,63.6,63.66,16100.0,45.1715,45.2141,45.1573,45.1999,16100.0
2010-09-21 11:00:00,63.65,63.71,63.64,63.69,17000.0,45.1928,45.2354,45.1857,45.2212,17000.0
2010-09-21 11:05:00,63.69,63.79,63.68,63.72,11500.0,45.2212,45.2922,45.2141,45.2425,11500.0
2010-09-21 11:10:00,63.73,63.8,63.73,63.8,11400.0,45.2496,45.2993,45.2496,45.2993,11400.0
2010-09-21 11:15:00,63.79,63.79,63.7,63.7,5000.0,45.2922,45.2922,45.2283,45.2283,5000.0
2010-09-21 11:20:00,63.69,63.7,63.6,63.63,15400.0,45.2212,45.2283,45.1573,45.1786,15400.0
2010-09-21 11:25:00,63.63,63.64,63.53,63.53,13000.0,45.1786,45.1857,45.1076,45.1076,13000.0
2010-09-21 11:30:00,63.54,63.55,63.5,63.53,21100.0,45.1147,45.1218,45.0863,45.1076,21100.0
2010-09-21 11:35:00,63.53,63.53,63.47,63.52,15900.0,45.1076,45.1076,45.065,45.1005,15900.0
2010-09-21 11:40:00,63.53,63.56,63.51,63.53,8500.0,45.1076,45.1289,45.0934,45.1076,8500.0
2010-09-21 11:45:00,63.53,63.56,63.53,63.56,4900.0,45.1076,45.1289,45.1076,45.1289,4900.0
2010-09-21 11:50:00,63.56,63.63,63.55,63.63,7600.0,45.1289,45.1786,45.1218,45.1786,7600.0
2010-09-21 11:55:00,63.62,63.66,63.6,63.61,8900.0,45.1715,45.1999,45.1573,45.1644,8900.0
2010-09-21 12:00:00,63.6,63.64,63.58,63.62,13000.0,45.1573,45.1857,45.1431,45.1715,13000.0
2010-09-21 12:05:00,63.62,63.63,63.56,63.59,6700.0,45.1715,45.1786,45.1289,45.1502,6700.0
2010-09-21 12:10:00,63.58,63.58,63.53,63.53,3300.0,45.1431,45.1431,45.1076,45.1076,3300.0
2010-09-21 12:15:00,63.53,63.63,63.53,63.61,11900.0,45.1076,45.1786,45.1076,45.1644,11900.0
2010-09-21 12:20:00,63.6,63.61,63.52,63.52,5900.0,45.1573,45.1644,45.1005,45.1005,5900.0
2010-09-21 12:25:00,63.51,63.52,63.49,63.49,8200.0,45.0934,45.1005,45.0792,45.0792,8200.0
2010-09-21 12:30:00,63.5,63.59,63.5,63.59,6600.0,45.0863,45.1502,45.0863,45.1502,6600.0
2010-09-21 12:35:00,63.59,63.61,63.55,63.58,9800.0,45.1502,45.1644,45.1218,45.1431,9800.0
2010-09-21 12:40:00,63.58,63.59,63.54,63.55,5800.0,45.1431,45.1502,45.1147,45.1218,5800.0
2010-09-21 12:45:00,63.54,63.57,63.54,63.57,14000.0,45.1147,45.136,45.1147,45.136,14000.0
2010-09-21 12:50:00,63.57,63.63,63.56,63.63,13900.0,45.136,45.1786,45.1289,45.1786,13900.0
2010-09-21 12:55:00,63.65,63.69,63.65,63.68,6400.0,45.1928,45.2212,45.1928,45.2141,6400.0
2010-09-21 13:00:00,63.67,63.68,63.64,63.64,5300.0,45.207,45.2141,45.1857,45.1857,5300.0
2010-09-21 13:05:00,63.65,63.65,63.6,63.63,23100.0,45.1928,45.1928,45.1573,45.1786,23100.0
2010-09-21 13:10:00,63.63,63.63,63.6,63.61,8900.0,45.1786,45.1786,45.1573,45.1644,8900.0
2010-09-21 13:15:00,63.61,63.62,63.58,63.6,8100.0,45.1644,45.1715,45.1431,45.1573,8100.0
2010-09-21 13:20:00,63.61,63.65,63.59,63.64,13900.0,45.1644,45.1928,45.1502,45.1857,13900.0
2010-09-21 13:25:00,63.64,63.68,63.62,63.66,10900.0,45.1857,45.2141,45.1715,45.1999,10900.0
2010-09-21 13:30:00,63.65,63.71,63.62,63.67,13000.0,45.1928,45.2354,45.1715,45.207,13000.0
2010-09-21 13:35:00,63.67,63.69,63.65,63.69,5500.0,45.207,45.2212,45.1928,45.2212,5500.0
2010-09-21 13:40:00,63.69,63.69,63.63,63.66,6900.0,45.2212,45.2212,45.1786,45.1999,6900.0
2010-09-21 13:45:00,63.66,63.71,63.63,63.67,7700.0,45.1999,45.2354,45.1786,45.207,7700.0
2010-09-21 13:50:00,63.68,63.72,63.66,63.72,12300.0,45.2141,45.2425,45.1999,45.2425,12300.0
2010-09-21 13:55:00,63.72,63.73,63.65,63.65,9600.0,45.2425,45.2496,45.1928,45.1928,9600.0
2010-09-21 14:00:00,63.64,63.66,63.61,63.61,3900.0,45.1857,45.1999,45.1644,45.1644,3900.0
2010-09-21 14:05:00,63.6,63.62,63.55,63.61,15100.0,45.1573,45.1715,45.1218,45.1644,15100.0
2010-09-21 14:10:00,63.6,63.62,63.45,63.5,13800.0,45.1573,45.1715,45.0508,45.0863,13800.0
2010-09-21 14:15:00,63.52,64.0,63.25,63.95,43700.0,45.1005,45.4413,44.9088,45.4058,43700.0
2010-09-21 14:20:00,63.92,63.94,63.72,63.91,31900.0,45.3845,45.3987,45.2425,45.3774,31900.0
2010-09-21 14:25:00,63.87,63.89,63.73,63.85,13700.0,45.349,45.3632,45.2496,45.3348,13700.0
2010-09-21 14:30:00,63.82,64.02,63.78,64.02,26600.0,45.3135,45.4555,45.2851,45.4555,26600.0
2010-09-21 14:35:00,64.01,64.18,63.98,64.17,17500.0,45.4484,45.5691,45.4271,45.562,17500.0
2010-09-21 14:40:00,64.18,64.21,64.1,64.11,21100.0,45.5691,45.5904,45.5123,45.5194,21100.0
2010-09-21 14:45:00,64.09,64.1,64.01,64.07,14300.0,45.5052,45.5123,45.4484,45.491,14300.0
2010-09-21 14:50:00,64.07,64.07,63.9,63.97,15200.0,45.491,45.491,45.3703,45.42,15200.0
2010-09-21 14:55:00,63.96,63.98,63.89,63.98,12000.0,45.4129,45.4271,45.3632,45.4271,12000.0
2010-09-21 15:00:00,63.97,63.98,63.83,63.94,18400.0,45.42,45.4271,45.3206,45.3987,18400.0
2010-09-21 15:05:00,63.92,63.97,63.87,63.93,9900.0,45.3845,45.42,45.349,45.3916,9900.0
2010-09-21 15:10:00,63.94,63.95,63.82,63.88,9900.0,45.3987,45.4058,45.3135,45.3561,9900.0
2010-09-21 15:15:00,63.88,63.95,63.88,63.95,17200.0,45.3561,45.4058,45.3561,45.4058,17200.0
2010-09-21 15:20:00,63.96,63.96,63.84,63.88,15200.0,45.4129,45.4129,45.3277,45.3561,15200.0
2010-09-21 15:25:00,63.88,63.91,63.75,63.84,30500.0,45.3561,45.3774,45.2638,45.3277,30500.0
2010-09-21 15:30:00,63.84,63.84,63.63,63.7,35200.0,45.3277,45.3277,45.1786,45.2283,35200.0
2010-09-21 15:35:00,63.69,63.69,63.52,63.63,47300.0,45.2212,45.2212,45.1005,45.1786,47300.0
2010-09-21 15:40:00,63.63,63.68,63.6,63.63,23000.0,45.1786,45.2141,45.1573,45.1786,23000.0
2010-09-21 15:45:00,63.62,63.65,63.5,63.56,30000.0,45.1715,45.1928,45.0863,45.1289,30000.0
2010-09-21 15:50:00,63.57,63.67,63.56,63.64,39700.0,45.136,45.207,45.1289,45.1857,39700.0
2010-09-21 15:55:00,63.64,63.68,63.6,63.64,74700.0,45.1857,45.2141,45.1573,45.1857,74700.0
2010-09-22 09:30:00,63.63,63.79,63.54,63.77,30600.0,45.1786,45.2922,45.1147,45.278,30600.0
2010-09-22 09:35:00,63.78,63.92,63.71,63.89,19700.0,45.2851,45.3845,45.2354,45.3632,19700.0
2010-09-22 09:40:00,63.89,63.9,63.82,63.89,11900.0,45.3632,45.3703,45.3135,45.3632,11900.0
2010-09-22 09:45:00,63.91,63.92,63.85,63.87,12400.0,45.3774,45.3845,45.3348,45.349,12400.0
2010-09-22 09:50:00,63.89,63.9,63.64,63.69,14100.0,45.3632,45.3703,45.1857,45.2212,14100.0
2010-09-22 09:55:00,63.68,63.8,63.66,63.8,13800.0,45.2141,45.2993,45.1999,45.2993,13800.0
2010-09-22 10:00:00,63.8,63.8,63.49,63.53,15600.0,45.2993,45.2993,45.0792,45.1076,15600.0
2010-09-22 10:05:00,63.53,63.64,63.5,63.64,18400.0,45.1076,45.1857,45.0863,45.1857,18400.0
2010-09-22 10:10:00,63.64,63.69,63.61,63.69,15100.0,45.1857,45.2212,45.1644,45.2212,15100.0
2010-09-22 10:15:00,63.69,63.7,63.6,63.6,18000.0,45.2212,45.2283,45.1573,45.1573,18000.0
2010-09-22 10:20:00,63.61,63.61,63.4,63.48,21200.0,45.1644,45.1644,45.0153,45.0721,21200.0
2010-09-22 10:25:00,63.46,63.47,63.29,63.29,22300.0,45.0579,45.065,44.9372,44.9372,22300.0
2010-09-22 10:30:00,63.28,63.29,63.16,63.18,61100.0,44.9301,44.9372,44.8449,44.8591,61100.0
2010-09-22 10:35:00,63.19,63.26,63.1,63.17,44500.0,44.8662,44.9159,44.8023,44.852,44500.0
2010-09-22 10:40:00,63.17,63.25,63.1,63.12,25800.0,44.852,44.9088,44.8023,44.8165,25800.0
2010-09-22 10:45:00,63.11,63.31,63.1,63.25,21500.0,44.8094,44.9514,44.8023,44.9088,21500.0
2010-09-22 10:50:00,63.23,63.23,63.08,63.14,20600.0,44.8946,44.8946,44.7881,44.8307,20600.0
2010-09-22 10:55:00,63.13,63.27,63.12,63.27,14900.0,44.8236,44.923,44.8165,44.923,14900.0
2010-09-22 11:00:00,63.29,63.36,63.29,63.33,16700.0,44.9372,44.9869,44.9372,44.9656,16700.0
2010-09-22 11:05:00,63.33,63.36,63.26,63.3,22800.0,44.9656,44.9869,44.9159,44.9443,22800.0
2010-09-22 11:10:00,63.3,63.35,63.14,63.21,19900.0,44.9443,44.9798,44.8307,44.8804,19900.0
2010-09-22 11:15:00,63.22,63.33,63.18,63.33,16200.0,44.8875,44.9656,44.8591,44.9656,16200.0
2010-09-22 11:20:00,63.33,63.33,63.13,63.13,23500.0,44.9656,44.9656,44.8236,44.8236,23500.0
2010-09-22 11:25:00,63.13,63.13,62.97,63.08,17200.0,44.8236,44.8236,44.71,44.7881,17200.0
2010-09-22 11:30:00,63.06,63.07,62.98,62.98,22600.0,44.7739,44.781,44.7171,44.7171,22600.0
2010-09-22 11:35:00,62.99,63.05,62.96,63.0,12800.0,44.7242,44.7668,44.7029,44.7313,12800.0
2010-09-22 11:40:00,63.01,63.06,63.01,63.06,7000.0,44.7384,44.7739,44.7384,44.7739,7000.0
2010-09-22 11:45:00,63.04,63.05,62.99,62.99,9200.0,44.7597,44.7668,44.7242,44.7242,9200.0
2010-09-22 11:50:00,62.97,63.02,62.94,63.02,11800.0,44.71,44.7455,44.6887,44.7455,11800.0
2010-09-22 11:55:00,63.02,63.05,62.95,62.96,14200.0,44.7455,44.7668,44.6958,44.7029,14200.0
2010-09-22 12:00:00,62.97,63.02,62.96,62.97,19800.0,44.71,44.7455,44.7029,44.71,19800.0
2010-09-22 12:05:00,62.97,63.0,62.91,62.99,14100.0,44.71,44.7313,44.6674,44.7242,14100.0
2010-09-22 12:10:00,62.99,63.04,62.96,63.03,13700.0,44.7242,44.7597,44.7029,44.7526,13700.0
2010-09-22 12:15:00,63.03,63.06,63.0,63.01,16900.0,44.7526,44.7739,44.7313,44.7384,16900.0
2010-09-22 12:20:00,63.02,63.03,62.91,62.92,14400.0,44.7455,44.7526,44.6674,44.6745,14400.0
2010-09-22 12:25:00,62.92,62.93,62.85,62.88,12200.0,44.6745,44.6816,44.6248,44.6461,12200.0
2010-09-22 12:30:00,62.88,62.88,62.84,62.88,11800.0,44.6461,44.6461,44.6176,44.6461,11800.0
2010-09-22 12:35:00,62.87,62.89,62.83,62.85,15000.0,44.639,44.6532,44.6105,44.6248,15000.0
2010-09-22 12:40:00,62.85,62.89,62.83,62.87,12700.0,44.6248,44.6532,44.6105,44.639,12700.0
2010-09-22 12:45:00,62.86,62.86,62.77,62.77,8900.0,44.6319,44.6319,44.5679,44.5679,8900.0
2010-09-22 12:50:00,62.78,62.78,62.71,62.71,8300.0,44.575,44.575,44.5253,44.5253,8300.0
2010-09-22 12:55:00,62.71,62.79,62.71,62.74,9600.0,44.5253,44.5821,44.5253,44.5466,9600.0
2010-09-22 13:00:00,62.76,62.79,62.71,62.79,7900.0,44.5608,44.5821,44.5253,44.5821,7900.0
2010-09-22 13:05:00,62.81,62.81,62.64,62.66,13200.0,44.5963,44.5963,44.4756,44.4898,13200.0
2010-09-22 13:10:00,62.66,62.66,62.62,62.62,9900.0,44.4898,44.4898,44.4614,44.4614,9900.0
2010-09-22 13:15:00,62.62,62.64,62.58,62.64,15800.0,44.4614,44.4756,44.433,44.4756,15800.0
2010-09-22 13:20:00,62.66,62.71,62.65,62.69,9700.0,44.4898,44.5253,44.4827,44.5111,9700.0
2010-09-22 13:25:00,62.69,62.82,62.67,62.82,10000.0,44.5111,44.6034,44.4969,44.6034,10000.0
2010-09-22 13:30:00,62.82,62.93,62.8,62.92,17400.0,44.6034,44.6816,44.5892,44.6745,17400.0
2010-09-22 13:35:00,62.92,62.95,62.88,62.93,13600.0,44.6745,44.6958,44.6461,44.6816,13600.0
2010-09-22 13:40:00,62.94,62.97,62.91,62.93,8000.0,44.6887,44.71,44.6674,44.6816,8000.0
2010-09-22 13:45:00,62.91,62.95,62.91,62.95,5600.0,44.6674,44.6958,44.6674,44.6958,5600.0
2010-09-22 13:50:00,62.95,63.0,62.95,62.97,7100.0,44.6958,44.7313,44.6958,44.71,7100.0
2010-09-22 13:55:00,62.97,62.98,62.89,62.9,6300.0,44.71,44.7171,44.6532,44.6603,6300.0
2010-09-22 14:00:00,62.89,62.91,62.85,62.85,12100.0,44.6532,44.6674,44.6248,44.6248,12100.0
2010-09-22 14:05:00,62.84,62.89,62.84,62.87,11900.0,44.6176,44.6532,44.6176,44.639,11900.0
2010-09-22 14:10:00,62.88,62.93,62.84,62.89,15300.0,44.6461,44.6816,44.6176,44.6532,15300.0
2010-09-22 14:15:00,62.9,62.91,62.81,62.82,9000.0,44.6603,44.6674,44.5963,44.6034,9000.0
2010-09-22 14:20:00,62.82,62.88,62.81,62.85,10400.0,44.6034,44.6461,44.5963,44.6248,10400.0
2010-09-22 14:25:00,62.84,62.87,62.83,62.84,8700.0,44.6176,44.639,44.6105,44.6176,8700.0
2010-09-22 14:30:00,62.85,62.95,62.85,62.95,20200.0,44.6248,44.6958,44.6248,44.6958,20200.0
2010-09-22 14:35:00,62.95,63.06,62.95,63.02,16400.0,44.6958,44.7739,44.6958,44.7455,16400.0
2010-09-22 14:40:00,63.03,63.11,63.03,63.07,15500.0,44.7526,44.8094,44.7526,44.781,15500.0
2010-09-22 14:45:00,63.07,63.09,62.99,63.0,16100.0,44.781,44.7952,44.7242,44.7313,16100.0
2010-09-22 14:50:00,62.99,63.05,62.99,62.99,19900.0,44.7242,44.7668,44.7242,44.7242,19900.0
2010-09-22 14:55:00,62.99,63.03,62.93,63.02,20800.0,44.7242,44.7526,44.6816,44.7455,20800.0
2010-09-22 15:00:00,63.02,63.08,63.01,63.03,19600.0,44.7455,44.7881,44.7384,44.7526,19600.0
2010-09-22 15:05:00,63.02,63.05,62.9,62.93,16900.0,44.7455,44.7668,44.6603,44.6816,16900.0
2010-09-22 15:10:00,62.92,62.93,62.83,62.92,22800.0,44.6745,44.6816,44.6105,44.6745,22800.0
2010-09-22 15:15:00,62.93,62.94,62.81,62.82,23300.0,44.6816,44.6887,44.5963,44.6034,23300.0
2010-09-22 15:20:00,62.83,62.83,62.74,62.74,24400.0,44.6105,44.6105,44.5466,44.5466,24400.0
2010-09-22 15:25:00,62.74,62.78,62.71,62.74,19800.0,44.5466,44.575,44.5253,44.5466,19800.0
2010-09-22 15:30:00,62.74,62.81,62.72,62.81,32300.0,44.5466,44.5963,44.5324,44.5963,32300.0
2010-09-22 15:35:00,62.81,62.91,62.81,62.88,30000.0,44.5963,44.6674,44.5963,44.6461,30000.0
2010-09-22 15:40:00,62.89,62.9,62.82,62.86,36500.0,44.6532,44.6603,44.6034,44.6319,36500.0
2010-09-22 15:45:00,62.86,62.87,62.78,62.78,38300.0,44.6319,44.639,44.575,44.575,38300.0
2010-09-22 15:50:00,62.8,62.85,62.77,62.85,49000.0,44.5892,44.6248,44.5679,44.6248,49000.0
2010-09-22 15:55:00,62.84,62.89,62.78,62.83,47900.0,44.6176,44.6532,44.575,44.6105,47900.0
2010-09-23 09:30:00,62.34,62.39,62.04,62.2,31200.0,44.2626,44.2981,44.0496,44.1632,31200.0
2010-09-23 09:35:00,62.19,62.44,61.96,62.4,35400.0,44.1561,44.3336,43.9928,44.3052,35400.0
2010-09-23 09:40:00,62.43,62.44,62.33,62.42,32000.0,44.3265,44.3336,44.2555,44.3194,32000.0
2010-09-23 09:45:00,62.42,62.59,62.4,62.58,23800.0,44.3194,44.4401,44.3052,44.433,23800.0
2010-09-23 09:50:00,62.6,62.6,62.43,62.46,10500.0,44.4472,44.4472,44.3265,44.3478,10500.0
2010-09-23 09:55:00,62.45,62.48,62.31,62.32,13600.0,44.3407,44.362,44.2413,44.2484,13600.0
2010-09-23 10:00:00,62.35,62.61,62.34,62.56,24100.0,44.2697,44.4543,44.2626,44.4188,24100.0
2010-09-23 10:05:00,62.56,62.76,62.56,62.74,19200.0,44.4188,44.5608,44.4188,44.5466,19200.0
2010-09-23 10:10:00,62.75,62.77,62.56,62.61,23800.0,44.5537,44.5679,44.4188,44.4543,23800.0
2010-09-23 10:15:00,62.62,62.62,62.47,62.57,10100.0,44.4614,44.4614,44.3549,44.4259,10100.0
2010-09-23 10:20:00,62.55,62.63,62.52,62.53,10700.0,44.4117,44.4685,44.3904,44.3975,10700.0
2010-09-23 10:25:00,62.53,62.72,62.53,62.72,10900.0,44.3975,44.5324,44.3975,44.5324,10900.0
2010-09-23 10:30:00,62.73,62.82,62.69,62.76,25600.0,44.5395,44.6034,44.5111,44.5608,25600.0
2010-09-23 10:35:00,62.75,62.85,62.73,62.76,13500.0,44.5537,44.6248,44.5395,44.5608,13500.0
2010-09-23 10:40:00,62.76,62.81,62.68,62.72,17600.0,44.5608,44.5963,44.504,44.5324,17600.0
2010-09-23 10:45:00,62.73,62.83,62.72,62.73,16500.0,44.5395,44.6105,44.5324,44.5395,16500.0
2010-09-23 10:50:00,62.72,62.74,62.68,62.69,5400.0,44.5324,44.5466,44.504,44.5111,5400.0
2010-09-23 10:55:00,62.69,62.69,62.61,62.65,8200.0,44.5111,44.5111,44.4543,44.4827,8200.0
2010-09-23 11:00:00,62.64,62.67,62.57,62.67,9900.0,44.4756,44.4969,44.4259,44.4969,9900.0
2010-09-23 11:05:00,62.69,62.69,62.65,62.65,5800.0,44.5111,44.5111,44.4827,44.4827,5800.0
2010-09-23 11:10:00,62.66,62.67,62.59,62.64,12100.0,44.4898,44.4969,44.4401,44.4756,12100.0
2010-09-23 11:15:00,62.62,62.64,62.55,62.58,11600.0,44.4614,44.4756,44.4117,44.433,11600.0
2010-09-23 11:20:00,62.58,62.61,62.5,62.5,14600.0,44.433,44.4543,44.3762,44.3762,14600.0
2010-09-23 11:25:00,62.5,62.6,62.46,62.6,12600.0,44.3762,44.4472,44.3478,44.4472,12600.0
2010-09-23 11:30:00,62.6,62.75,62.6,62.7,17700.0,44.4472,44.5537,44.4472,44.5182,17700.0
2010-09-23 11:35:00,62.69,62.78,62.61,62.64,22400.0,44.5111,44.575,44.4543,44.4756,22400.0
2010-09-23 11:40:00,62.63,62.69,62.6,62.67,12800.0,44.4685,44.5111,44.4472,44.4969,12800.0
2010-09-23 11:45:00,62.68,62.7,62.63,62.65,10100.0,44.504,44.5182,44.4685,44.4827,10100.0
2010-09-23 11:50:00,62.64,62.68,62.61,62.65,12300.0,44.4756,44.504,44.4543,44.4827,12300.0
2010-09-23 11:55:00,62.64,62.74,62.61,62.61,10500.0,44.4756,44.5466,44.4543,44.4543,10500.0
2010-09-23 12:00:00,62.61,62.61,62.52,62.54,9400.0,44.4543,44.4543,44.3904,44.4046,9400.0
2010-09-23 12:05:00,62.53,62.57,62.49,62.51,11800.0,44.3975,44.4259,44.3691,44.3833,11800.0
2010-09-23 12:10:00,62.51,62.58,62.49,62.5,20200.0,44.3833,44.433,44.3691,44.3762,20200.0
2010-09-23 12:15:00,62.52,62.6,62.52,62.58,11600.0,44.3904,44.4472,44.3904,44.433,11600.0
2010-09-23 12:20:00,62.57,62.58,62.51,62.57,15000.0,44.4259,44.433,44.3833,44.4259,15000.0
2010-09-23 12:25:00,62.56,62.58,62.52,62.56,9500.0,44.4188,44.433,44.3904,44.4188,9500.0
2010-09-23 12:30:00,62.56,62.59,62.53,62.57,9800.0,44.4188,44.4401,44.3975,44.4259,9800.0
2010-09-23 12:35:00,62.58,62.64,62.52,62.52,11100.0,44.433,44.4756,44.3904,44.3904,11100.0
2010-09-23 12:40:00,62.53,62.63,62.53,62.61,14200.0,44.3975,44.4685,44.3975,44.4543,14200.0
2010-09-23 12:45:00,62.62,62.62,62.56,62.59,11400.0,44.4614,44.4614,44.4188,44.4401,11400.0
2010-09-23 12:50:00,62.58,62.67,62.58,62.66,11300.0,44.433,44.4969,44.433,44.4898,11300.0
2010-09-23 12:55:00,62.67,62.7,62.63,62.65,10100.0,44.4969,44.5182,44.4685,44.4827,10100.0
2010-09-23 13:00:00,62.65,62.67,62.64,62.67,8500.0,44.4827,44.4969,44.4756,44.4969,8500.0
2010-09-23 13:05:00,62.66,62.66,62.58,62.58,9900.0,44.4898,44.4898,44.433,44.433,9900.0
2010-09-23 13:10:00,62.59,62.6,62.52,62.53,10500.0,44.4401,44.4472,44.3904,44.3975,10500.0
2010-09-23 13:15:00,62.53,62.53,62.44,62.44,13200.0,44.3975,44.3975,44.3336,44.3336,13200.0
2010-09-23 13:20:00,62.45,62.52,62.44,62.52,9300.0,44.3407,44.3904,44.3336,44.3904,9300.0
2010-09-23 13:25:00,62.5,62.5,62.48,62.48,5700.0,44.3762,44.3762,44.362,44.362,5700.0
2010-09-23 13:30:00,62.49,62.53,62.47,62.53,11900.0,44.3691,44.3975,44.3549,44.3975,11900.0
2010-09-23 13:35:00,62.53,62.53,62.48,62.49,6000.0,44.3975,44.3975,44.362,44.3691,6000.0
2010-09-23 13:40:00,62.5,62.5,62.42,62.44,12600.0,44.3762,44.3762,44.3194,44.3336,12600.0
2010-09-23 13:45:00,62.44,62.46,62.34,62.36,17700.0,44.3336,44.3478,44.2626,44.2768,17700.0
2010-09-23 13:50:00,62.38,62.46,62.38,62.45,9000.0,44.291,44.3478,44.291,44.3407,9000.0
2010-09-23 13:55:00,62.44,62.46,62.41,62.41,8400.0,44.3336,44.3478,44.3123,44.3123,8400.0
2010-09-23 14:00:00,62.42,62.49,62.42,62.47,8900.0,44.3194,44.3691,44.3194,44.3549,8900.0
2010-09-23 14:05:00,62.45,62.49,62.41,62.45,15100.0,44.3407,44.3691,44.3123,44.3407,15100.0
2010-09-23 14:10:00,62.46,62.47,62.37,62.37,14600.0,44.3478,44.3549,44.2839,44.2839,14600.0
2010-09-23 14:15:00,62.38,62.42,62.37,62.4,14200.0,44.291,44.3194,44.2839,44.3052,14200.0
2010-09-23 14:20:00,62.39,62.48,62.39,62.44,14000.0,44.2981,44.362,44.2981,44.3336,14000.0
2010-09-23 14:25:00,62.43,62.44,62.38,62.39,8100.0,44.3265,44.3336,44.291,44.2981,8100.0
2010-09-23 14:30:00,62.4,62.45,62.39,62.45,15200.0,44.3052,44.3407,44.2981,44.3407,15200.0
2010-09-23 14:35:00,62.45,62.45,62.39,62.39,17300.0,44.3407,44.3407,44.2981,44.2981,17300.0
2010-09-23 14:40:00,62.39,62.4,62.33,62.35,21600.0,44.2981,44.3052,44.2555,44.2697,21600.0
2010-09-23 14:45:00,62.34,62.41,62.33,62.39,19100.0,44.2626,44.3123,44.2555,44.2981,19100.0
2010-09-23 14:50:00,62.39,62.4,62.31,62.36,15200.0,44.2981,44.3052,44.2413,44.2768,15200.0
2010-09-23 14:55:00,62.36,62.36,62.23,62.25,27000.0,44.2768,44.2768,44.1845,44.1987,27000.0
2010-09-23 15:00:00,62.27,62.3,62.25,62.29,15200.0,44.2129,44.2342,44.1987,44.2271,15200.0
2010-09-23 15:05:00,62.28,62.28,62.16,62.18,25800.0,44.22,44.22,44.1348,44.149,25800.0
2010-09-23 15:10:00,62.17,62.18,62.11,62.14,43200.0,44.1419,44.149,44.0993,44.1206,43200.0
2010-09-23 15:15:00,62.13,62.16,62.07,62.16,33900.0,44.1135,44.1348,44.0709,44.1348,33900.0
2010-09-23 15:20:00,62.15,62.18,62.12,62.12,38800.0,44.1277,44.149,44.1064,44.1064,38800.0
2010-09-23 15:25:00,62.11,62.13,61.95,61.95,52800.0,44.0993,44.1135,43.9857,43.9857,52800.0
2010-09-23 15:30:00,61.95,62.0,61.92,61.99,59600.0,43.9857,44.0212,43.9644,44.0141,59600.0
2010-09-23 15:35:00,62.0,62.01,61.92,61.96,45800.0,44.0212,44.0283,43.9644,43.9928,45800.0
2010-09-23 15:40:00,61.95,62.01,61.86,61.92,45400.0,43.9857,44.0283,43.9218,43.9644,45400.0
2010-09-23 15:45:00,61.91,61.98,61.9,61.91,36000.0,43.9573,44.007,43.9502,43.9573,36000.0
2010-09-23 15:50:00,61.91,61.97,61.9,61.9,23400.0,43.9573,43.9999,43.9502,43.9502,23400.0
2010-09-23 15:55:00,61.9,62.0,61.89,62.0,49900.0,43.9502,44.0212,43.9431,44.0212,49900.0
2010-09-24 09:30:00,62.55,62.74,62.55,62.72,28800.0,44.4117,44.5466,44.4117,44.5324,28800.0
2010-09-24 09:35:00,62.72,62.96,62.71,62.96,24400.0,44.5324,44.7029,44.5253,44.7029,24400.0
2010-09-24 09:40:00,62.97,63.13,62.97,63.13,22200.0,44.71,44.8236,44.71,44.8236,22200.0
2010-09-24 09:45:00,63.12,63.28,63.12,63.23,25500.0,44.8165,44.9301,44.8165,44.8946,25500.0
2010-09-24 09:50:00,63.23,63.24,63.07,63.19,35600.0,44.8946,44.9017,44.781,44.8662,35600.0
2010-09-24 09:55:00,63.2,63.59,63.18,63.52,45100.0,44.8733,45.1502,44.8591,45.1005,45100.0
2010-09-24 10:00:00,63.51,63.56,63.38,63.56,17900.0,45.0934,45.1289,45.0011,45.1289,17900.0
2010-09-24 10:05:00,63.56,63.72,63.56,63.63,12300.0,45.1289,45.2425,45.1289,45.1786,12300.0
2010-09-24 10:10:00,63.65,63.68,63.56,63.56,11400.0,45.1928,45.2141,45.1289,45.1289,11400.0
2010-09-24 10:15:00,63.59,63.63,63.5,63.5,11500.0,45.1502,45.1786,45.0863,45.0863,11500.0
2010-09-24 10:20:00,63.5,63.57,63.45,63.56,11900.0,45.0863,45.136,45.0508,45.1289,11900.0
2010-09-24 10:25:00,63.57,63.71,63.53,63.68,16300.0,45.136,45.2354,45.1076,45.2141,16300.0
2010-09-24 10:30:00,63.69,63.73,63.62,63.62,8800.0,45.2212,45.2496,45.1715,45.1715,8800.0
2010-09-24 10:35:00,63.64,63.7,63.6,63.63,12200.0,45.1857,45.2283,45.1573,45.1786,12200.0
2010-09-24 10:40:00,63.64,63.73,63.63,63.63,28200.0,45.1857,45.2496,45.1786,45.1786,28200.0
2010-09-24 10:45:00,63.62,63.7,63.6,63.62,14800.0,45.1715,45.2283,45.1573,45.1715,14800.0
2010-09-24 10:50:00,63.63,63.64,63.55,63.56,9100.0,45.1786,45.1857,45.1218,45.1289,9100.0
2010-09-24 10:55:00,63.56,63.57,63.49,63.54,11500.0,45.1289,45.136,45.0792,45.1147,11500.0
2010-09-24 11:00:00,63.51,63.59,63.5,63.59,6100.0,45.0934,45.1502,45.0863,45.1502,6100.0
2010-09-24 11:05:00,63.57,63.7,63.56,63.68,16300.0,45.136,45.2283,45.1289,45.2141,16300.0
2010-09-24 11:10:00,63.65,63.71,63.64,63.7,16300.0,45.1928,45.2354,45.1857,45.2283,16300.0
2010-09-24 11:15:00,63.67,63.72,63.66,63.71,5600.0,45.207,45.2425,45.1999,45.2354,5600.0
2010-09-24 11:20:00,63.72,63.75,63.66,63.69,10700.0,45.2425,45.2638,45.1999,45.2212,10700.0
2010-09-24 11:25:00,63.69,63.69,63.64,63.66,4100.0,45.2212,45.2212,45.1857,45.1999,4100.0
2010-09-24 11:30:00,63.65,63.71,63.65,63.69,6800.0,45.1928,45.2354,45.1928,45.2212,6800.0
2010-09-24 11:35:00,63.66,63.7,63.65,63.7,10200.0,45.1999,45.2283,45.1928,45.2283,10200.0
2010-09-24 11:40:00,63.67,63.7,63.57,63.58,11200.0,45.207,45.2283,45.136,45.1431,11200.0
2010-09-24 11:45:00,63.55,63.61,63.55,63.59,10400.0,45.1218,45.1644,45.1218,45.1502,10400.0
2010-09-24 11:50:00,63.58,63.58,63.53,63.54,18000.0,45.1431,45.1431,45.1076,45.1147,18000.0
2010-09-24 11:55:00,63.53,63.56,63.51,63.53,6100.0,45.1076,45.1289,45.0934,45.1076,6100.0
2010-09-24 12:00:00,63.53,63.54,63.42,63.42,14700.0,45.1076,45.1147,45.0295,45.0295,14700.0
2010-09-24 12:05:00,63.42,63.44,63.38,63.38,18000.0,45.0295,45.0437,45.0011,45.0011,18000.0
2010-09-24 12:10:00,63.38,63.38,63.29,63.31,14400.0,45.0011,45.0011,44.9372,44.9514,14400.0
2010-09-24 12:15:00,63.29,63.33,63.29,63.31,7700.0,44.9372,44.9656,44.9372,44.9514,7700.0
2010-09-24 12:20:00,63.32,63.33,63.29,63.31,12100.0,44.9585,44.9656,44.9372,44.9514,12100.0
2010-09-24 12:25:00,63.32,63.37,63.31,63.36,13500.0,44.9585,44.994,44.9514,44.9869,13500.0
2010-09-24 12:30:00,63.37,63.43,63.37,63.37,5300.0,44.994,45.0366,44.994,44.994,5300.0
2010-09-24 12:35:00,63.36,63.43,63.35,63.41,10500.0,44.9869,45.0366,44.9798,45.0224,10500.0
2010-09-24 12:40:00,63.39,63.49,63.39,63.49,8500.0,45.0082,45.0792,45.0082,45.0792,8500.0
2010-09-24 12:45:00,63.49,63.59,63.48,63.58,12400.0,45.0792,45.1502,45.0721,45.1431,12400.0
2010-09-24 12:50:00,63.59,63.59,63.54,63.57,4200.0,45.1502,45.1502,45.1147,45.136,4200.0
2010-09-24 12:55:00,63.56,63.59,63.53,63.58,10400.0,45.1289,45.1502,45.1076,45.1431,10400.0
2010-09-24 13:00:00,63.58,63.6,63.5,63.51,19100.0,45.1431,45.1573,45.0863,45.0934,19100.0
2010-09-24 13:05:00,63.51,63.53,63.48,63.49,8600.0,45.0934,45.1076,45.0721,45.0792,8600.0
2010-09-24 13:10:00,63.5,63.53,63.48,63.52,7000.0,45.0863,45.1076,45.0721,45.1005,7000.0
2010-09-24 13:15:00,63.52,63.55,63.52,63.54,5300.0,45.1005,45.1218,45.1005,45.1147,5300.0
2010-09-24 13:20:00,63.52,63.53,63.5,63.52,4900.0,45.1005,45.1076,45.0863,45.1005,4900.0
2010-09-24 13:25:00,63.51,63.55,63.49,63.55,7500.0,45.0934,45.1218,45.0792,45.1218,7500.0
2010-09-24 13:30:00,63.54,63.62,63.53,63.59,17700.0,45.1147,45.1715,45.1076,45.1502,17700.0
2010-09-24 13:35:00,63.59,63.68,63.59,63.66,11500.0,45.1502,45.2141,45.1502,45.1999,11500.0
2010-09-24 13:40:00,63.67,63.67,63.61,63.64,11200.0,45.207,45.207,45.1644,45.1857,11200.0
2010-09-24 13:45:00,63.63,63.65,63.58,63.61,10100.0,45.1786,45.1928,45.1431,45.1644,10100.0
2010-09-24 13:50:00,63.59,63.6,63.56,63.58,6100.0,45.1502,45.1573,45.1289,45.1431,6100.0
2010-09-24 13:55:00,63.59,63.59,63.51,63.51,9500.0,45.1502,45.1502,45.0934,45.0934,9500.0
2010-09-24 14:00:00,63.51,63.56,63.5,63.5,14500.0,45.0934,45.1289,45.0863,45.0863,14500.0
2010-09-24 14:05:00,63.51,63.58,63.51,63.57,8200.0,45.0934,45.1431,45.0934,45.136,8200.0
2010-09-24 14:10:00,63.57,63.61,63.53,63.57,39000.0,45.136,45.1644,45.1076,45.136,39000.0
2010-09-24 14:15:00,63.57,63.6,63.55,63.56,5700.0,45.136,45.1573,45.1218,45.1289,5700.0
2010-09-24 14:20:00,63.57,63.59,63.56,63.56,9200.0,45.136,45.1502,45.1289,45.1289,9200.0
2010-09-24 14:25:00,63.57,63.62,63.54,63.58,10800.0,45.136,45.1715,45.1147,45.1431,10800.0
2010-09-24 14:30:00,63.57,63.63,63.57,63.62,11000.0,45.136,45.1786,45.136,45.1715,11000.0
2010-09-24 14:35:00,63.6,63.7,63.6,63.66,15500.0,45.1573,45.2283,45.1573,45.1999,15500.0
2010-09-24 14:40:00,63.67,63.68,63.64,63.68,9200.0,45.207,45.2141,45.1857,45.2141,9200.0
2010-09-24 14:45:00,63.67,63.7,63.63,63.63,10800.0,45.207,45.2283,45.1786,45.1786,10800.0
2010-09-24 14:50:00,63.63,63.68,63.61,63.66,10700.0,45.1786,45.2141,45.1644,45.1999,10700.0
2010-09-24 14:55:00,63.67,63.7,63.67,63.69,4900.0,45.207,45.2283,45.207,45.2212,4900.0
2010-09-24 15:00:00,63.7,63.7,63.62,63.64,14500.0,45.2283,45.2283,45.1715,45.1857,14500.0
2010-09-24 15:05:00,63.64,63.67,63.62,63.67,8700.0,45.1857,45.207,45.1715,45.207,8700.0
2010-09-24 15:10:00,63.67,63.73,63.66,63.7,14400.0,45.207,45.2496,45.1999,45.2283,14400.0
2010-09-24 15:15:00,63.69,63.71,63.67,63.71,12100.0,45.2212,45.2354,45.207,45.2354,12100.0
2010-09-24 15:20:00,63.71,63.71,63.66,63.67,5400.0,45.2354,45.2354,45.1999,45.207,5400.0
2010-09-24 15:25:00,63.66,63.68,63.59,63.61,17700.0,45.1999,45.2141,45.1502,45.1644,17700.0
2010-09-24 15:30:00,63.62,63.64,63.6,63.62,17700.0,45.1715,45.1857,45.1573,45.1715,17700.0
2010-09-24 15:35:00,63.62,63.72,63.61,63.71,15400.0,45.1715,45.2425,45.1644,45.2354,15400.0
2010-09-24 15:40:00,63.7,63.72,63.6,63.61,27400.0,45.2283,45.2425,45.1573,45.1644,27400.0
2010-09-24 15:45:00,63.62,63.69,63.61,63.61,44600.0,45.1715,45.2212,45.1644,45.1644,44600.0
2010-09-24 15:50:00,63.61,63.64,63.58,63.6,44700.0,45.1644,45.1857,45.1431,45.1573,44700.0
2010-09-24 15:55:00,63.61,63.63,63.57,63.62,49500.0,45.1644,45.1786,45.136,45.1715,49500.0
2010-09-27 09:30:00,63.83,63.96,63.73,63.84,21200.0,45.3206,45.4129,45.2496,45.3277,21200.0
2010-09-27 09:35:00,63.82,63.85,63.49,63.49,16100.0,45.3135,45.3348,45.0792,45.0792,16100.0
2010-09-27 09:40:00,63.51,63.56,63.44,63.48,7600.0,45.0934,45.1289,45.0437,45.0721,7600.0
2010-09-27 09:45:00,63.48,63.58,63.36,63.38,23100.0,45.0721,45.1431,44.9869,45.0011,23100.0
2010-09-27 09:50:00,63.39,63.51,63.34,63.51,16100.0,45.0082,45.0934,44.9727,45.0934,16100.0
2010-09-27 09:55:00,63.5,63.5,63.38,63.38,14200.0,45.0863,45.0863,45.0011,45.0011,14200.0
2010-09-27 10:00:00,63.37,63.37,63.25,63.26,16900.0,44.994,44.994,44.9088,44.9159,16900.0
2010-09-27 10:05:00,63.29,63.31,63.2,63.3,23800.0,44.9372,44.9514,44.8733,44.9443,23800.0
2010-09-27 10:10:00,63.3,63.3,63.15,63.15,11400.0,44.9443,44.9443,44.8378,44.8378,11400.0
2010-09-27 10:15:00,63.14,63.14,63.05,63.11,22100.0,44.8307,44.8307,44.7668,44.8094,22100.0
2010-09-27 10:20:00,63.08,63.12,63.02,63.12,13800.0,44.7881,44.8165,44.7455,44.8165,13800.0
2010-09-27 10:25:00,63.13,63.28,63.11,63.27,13500.0,44.8236,44.9301,44.8094,44.923,13500.0
2010-09-27 10:30:00,63.26,63.36,63.21,63.29,21700.0,44.9159,44.9869,44.8804,44.9372,21700.0
2010-09-27 10:35:00,63.28,63.33,63.21,63.33,11400.0,44.9301,44.9656,44.8804,44.9656,11400.0
2010-09-27 10:40:00,63.32,63.42,63.3,63.4,10100.0,44.9585,45.0295,44.9443,45.0153,10100.0
2010-09-27 10:45:00,63.39,63.41,63.33,63.34,8800.0,45.0082,45.0224,44.9656,44.9727,8800.0
2010-09-27 10:50:00,63.34,63.35,63.28,63.34,12300.0,44.9727,44.9798,44.9301,44.9727,12300.0
2010-09-27 10:55:00,63.34,63.4,63.33,63.39,3300.0,44.9727,45.0153,44.9656,45.0082,3300.0
2010-09-27 11:00:00,63.37,63.4,63.27,63.31,7100.0,44.994,45.0153,44.923,44.9514,7100.0
2010-09-27 11:05:00,63.29,63.3,63.2,63.28,23800.0,44.9372,44.9443,44.8733,44.9301,23800.0
2010-09-27 11:10:00,63.28,63.29,63.22,63.24,9000.0,44.9301,44.9372,44.8875,44.9017,9000.0
2010-09-27 11:15:00,63.25,63.27,63.2,63.26,17300.0,44.9088,44.923,44.8733,44.9159,17300.0
2010-09-27 11:20:00,63.26,63.29,63.2,63.26,14200.0,44.9159,44.9372,44.8733,44.9159,14200.0
2010-09-27 11:25:00,63.28,63.32,63.24,63.27,4900.0,44.9301,44.9585,44.9017,44.923,4900.0
2010-09-27 11:30:00,63.27,63.29,63.21,63.25,14600.0,44.923,44.9372,44.8804,44.9088,14600.0
2010-09-27 11:35:00,63.25,63.29,63.18,63.19,20900.0,44.9088,44.9372,44.8591,44.8662,20900.0
2010-09-27 11:40:00,63.17,63.28,63.16,63.21,11700.0,44.852,44.9301,44.8449,44.8804,11700.0
2010-09-27 11:45:00,63.22,63.29,63.15,63.22,14000.0,44.8875,44.9372,44.8378,44.8875,14000.0
2010-09-27 11:50:00,63.21,63.21,63.15,63.15,7100.0,44.8804,44.8804,44.8378,44.8378,7100.0
2010-09-27 11:55:00,63.14,63.14,63.08,63.08,22700.0,44.8307,44.8307,44.7881,44.7881,22700.0
2010-09-27 12:00:00,63.09,63.15,63.08,63.15,33800.0,44.7952,44.8378,44.7881,44.8378,33800.0
2010-09-27 12:05:00,63.14,63.16,63.11,63.13,8400.0,44.8307,44.8449,44.8094,44.8236,8400.0
2010-09-27 12:10:00,63.12,63.15,63.1,63.12,11200.0,44.8165,44.8378,44.8023,44.8165,11200.0
2010-09-27 12:15:00,63.12,63.19,63.11,63.17,9400.0,44.8165,44.8662,44.8094,44.852,9400.0
2010-09-27 12:20:00,63.19,63.19,63.08,63.12,14800.0,44.8662,44.8662,44.7881,44.8165,14800.0
2010-09-27 12:25:00,63.15,63.23,63.14,63.22,8600.0,44.8378,44.8946,44.8307,44.8875,8600.0
2010-09-27 12:30:00,63.21,63.21,63.1,63.1,18200.0,44.8804,44.8804,44.8023,44.8023,18200.0
2010-09-27 12:35:00,63.1,63.11,63.05,63.08,14000.0,44.8023,44.8094,44.7668,44.7881,14000.0
2010-09-27 12:40:00,63.09,63.15,63.07,63.14,8200.0,44.7952,44.8378,44.781,44.8307,8200.0
2010-09-27 12:45:00,63.15,63.2,63.14,63.2,6500.0,44.8378,44.8733,44.8307,44.8733,6500.0
2010-09-27 12:50:00,63.21,63.22,63.19,63.22,3600.0,44.8804,44.8875,44.8662,44.8875,3600.0
2010-09-27 12:55:00,63.22,63.23,63.21,63.21,2500.0,44.8875,44.8946,44.8804,44.8804,2500.0
2010-09-27 13:00:00,63.2,63.2,63.12,63.2,10500.0,44.8733,44.8733,44.8165,44.8733,10500.0
2010-09-27 13:05:00,63.19,63.25,63.17,63.22,7100.0,44.8662,44.9088,44.852,44.8875,7100.0
2010-09-27 13:10:00,63.22,63.26,63.18,63.23,13100.0,44.8875,44.9159,44.8591,44.8946,13100.0
2010-09-27 13:15:00,63.23,63.26,63.23,63.24,9000.0,44.8946,44.9159,44.8946,44.9017,9000.0
2010-09-27 13:20:00,63.24,63.31,63.22,63.3,13400.0,44.9017,44.9514,44.8875,44.9443,13400.0
2010-09-27 13:25:00,63.29,63.32,63.28,63.32,6700.0,44.9372,44.9585,44.9301,44.9585,6700.0
2010-09-27 13:30:00,63.32,63.36,63.3,63.36,7800.0,44.9585,44.9869,44.9443,44.9869,7800.0
2010-09-27 13:35:00,63.37,63.37,63.34,63.35,10200.0,44.994,44.994,44.9727,44.9798,10200.0
2010-09-27 13:40:00,63.37,63.45,63.35,63.43,26400.0,44.994,45.0508,44.9798,45.0366,26400.0
2010-09-27 13:45:00,63.44,63.53,63.44,63.48,12000.0,45.0437,45.1076,45.0437,45.0721,12000.0
2010-09-27 13:50:00,63.49,63.54,63.48,63.5,14200.0,45.0792,45.1147,45.0721,45.0863,14200.0
2010-09-27 13:55:00,63.5,63.54,63.45,63.47,7200.0,45.0863,45.1147,45.0508,45.065,7200.0
2010-09-27 14:00:00,63.45,63.46,63.4,63.41,13400.0,45.0508,45.0579,45.0153,45.0224,13400.0
2010-09-27 14:05:00,63.41,63.41,63.35,63.36,10500.0,45.0224,45.0224,44.9798,44.9869,10500.0
2010-09-27 14:10:00,63.37,63.37,63.33,63.34,16600.0,44.994,44.994,44.9656,44.9727,16600.0
2010-09-27 14:15:00,63.34,63.34,63.24,63.31,28700.0,44.9727,44.9727,44.9017,44.9514,28700.0
2010-09-27 14:20:00,63.33,63.36,63.32,63.35,4500.0,44.9656,44.9869,44.9585,44.9798,4500.0
2010-09-27 14:25:00,63.36,63.36,63.34,63.36,6100.0,44.9869,44.9869,44.9727,44.9869,6100.0
2010-09-27 14:30:00,63.36,63.37,63.33,63.33,8400.0,44.9869,44.994,44.9656,44.9656,8400.0
2010-09-27 14:35:00,63.33,63.35,63.31,63.33,9500.0,44.9656,44.9798,44.9514,44.9656,9500.0
2010-09-27 14:40:00,63.33,63.41,63.32,63.39,21800.0,44.9656,45.0224,44.9585,45.0082,21800.0
2010-09-27 14:45:00,63.41,63.42,63.39,63.4,11500.0,45.0224,45.0295,45.0082,45.0153,11500.0
2010-09-27 14:50:00,63.4,63.41,63.36,63.38,12200.0,45.0153,45.0224,44.9869,45.0011,12200.0
2010-09-27 14:55:00,63.38,63.39,63.33,63.34,15300.0,45.0011,45.0082,44.9656,44.9727,15300.0
2010-09-27 15:00:00,63.32,63.33,63.27,63.28,18500.0,44.9585,44.9656,44.923,44.9301,18500.0
2010-09-27 15:05:00,63.28,63.33,63.28,63.33,7600.0,44.9301,44.9656,44.9301,44.9656,7600.0
2010-09-27 15:10:00,63.33,63.36,63.32,63.35,10000.0,44.9656,44.9869,44.9585,44.9798,10000.0
2010-09-27 15:15:00,63.35,63.39,63.34,63.38,13500.0,44.9798,45.0082,44.9727,45.0011,13500.0
2010-09-27 15:20:00,63.38,63.45,63.37,63.42,16200.0,45.0011,45.0508,44.994,45.0295,16200.0
2010-09-27 15:25:00,63.43,63.44,63.4,63.42,8900.0,45.0366,45.0437,45.0153,45.0295,8900.0
2010-09-27 15:30:00,63.41,63.42,63.38,63.38,28000.0,45.0224,45.0295,45.0011,45.0011,28000.0
2010-09-27 15:35:00,63.38,63.39,63.35,63.35,29900.0,45.0011,45.0082,44.9798,44.9798,29900.0
2010-09-27 15:40:00,63.34,63.35,63.27,63.3,37200.0,44.9727,44.9798,44.923,44.9443,37200.0
2010-09-27 15:45:00,63.29,63.3,63.25,63.28,39600.0,44.9372,44.9443,44.9088,44.9301,39600.0
2010-09-27 15:50:00,63.28,63.28,63.17,63.2,36700.0,44.9301,44.9301,44.852,44.8733,36700.0
2010-09-27 15:55:00,63.2,63.21,63.15,63.21,52800.0,44.8733,44.8804,44.8378,44.8804,52800.0
2010-09-28 09:30:00,63.25,63.25,62.97,63.07,19900.0,44.9088,44.9088,44.71,44.781,19900.0
2010-09-28 09:35:00,63.06,63.15,62.66,62.66,46800.0,44.7739,44.8378,44.4898,44.4898,46800.0
2010-09-28 09:40:00,62.62,62.62,62.44,62.51,10700.0,44.4614,44.4614,44.3336,44.3833,10700.0
2010-09-28 09:45:00,62.52,62.64,62.46,62.59,16300.0,44.3904,44.4756,44.3478,44.4401,16300.0
2010-09-28 09:50:00,62.56,62.66,62.54,62.54,10600.0,44.4188,44.4898,44.4046,44.4046,10600.0
2010-09-28 09:55:00,62.54,62.7,62.51,62.67,18000.0,44.4046,44.5182,44.3833,44.4969,18000.0
2010-09-28 10:00:00,62.65,62.65,62.23,62.34,63500.0,44.4827,44.4827,44.1845,44.2626,63500.0
2010-09-28 10:05:00,62.33,62.41,62.3,62.38,24500.0,44.2555,44.3123,44.2342,44.291,24500.0
2010-09-28 10:10:00,62.37,62.51,62.31,62.51,18300.0,44.2839,44.3833,44.2413,44.3833,18300.0
2010-09-28 10:15:00,62.51,62.6,62.45,62.57,21800.0,44.3833,44.4472,44.3407,44.4259,21800.0
2010-09-28 10:20:00,62.56,62.71,62.53,62.69,11300.0,44.4188,44.5253,44.3975,44.5111,11300.0
2010-09-28 10:25:00,62.69,62.81,62.69,62.78,9100.0,44.5111,44.5963,44.5111,44.575,9100.0
2010-09-28 10:30:00,62.75,62.92,62.75,62.85,10900.0,44.5537,44.6745,44.5537,44.6248,10900.0
2010-09-28 10:35:00,62.84,62.86,62.77,62.81,9600.0,44.6176,44.6319,44.5679,44.5963,9600.0
2010-09-28 10:40:00,62.81,62.94,62.79,62.93,21900.0,44.5963,44.6887,44.5821,44.6816,21900.0
2010-09-28 10:45:00,62.94,62.99,62.89,62.89,13300.0,44.6887,44.7242,44.6532,44.6532,13300.0
2010-09-28 10:50:00,62.92,62.98,62.9,62.93,10900.0,44.6745,44.7171,44.6603,44.6816,10900.0
2010-09-28 10:55:00,62.92,63.02,62.92,62.99,28500.0,44.6745,44.7455,44.6745,44.7242,28500.0
2010-09-28 11:00:00,62.99,63.09,62.99,63.05,31300.0,44.7242,44.7952,44.7242,44.7668,31300.0
2010-09-28 11:05:00,63.05,63.09,63.0,63.01,13600.0,44.7668,44.7952,44.7313,44.7384,13600.0
2010-09-28 11:10:00,63.0,63.09,63.0,63.03,8100.0,44.7313,44.7952,44.7313,44.7526,8100.0
2010-09-28 11:15:00,63.03,63.07,62.96,63.04,9800.0,44.7526,44.781,44.7029,44.7597,9800.0
2010-09-28 11:20:00,63.06,63.06,63.0,63.02,7900.0,44.7739,44.7739,44.7313,44.7455,7900.0
2010-09-28 11:25:00,63.02,63.15,63.0,63.06,12200.0,44.7455,44.8378,44.7313,44.7739,12200.0
2010-09-28 11:30:00,63.08,63.22,63.08,63.13,12200.0,44.7881,44.8875,44.7881,44.8236,12200.0
2010-09-28 11:35:00,63.14,63.22,63.12,63.12,7900.0,44.8307,44.8875,44.8165,44.8165,7900.0
2010-09-28 11:40:00,63.11,63.21,63.09,63.09,7900.0,44.8094,44.8804,44.7952,44.7952,7900.0
2010-09-28 11:45:00,63.1,63.14,63.07,63.14,6900.0,44.8023,44.8307,44.781,44.8307,6900.0
2010-09-28 11:50:00,63.14,63.14,63.03,63.03,13800.0,44.8307,44.8307,44.7526,44.7526,13800.0
2010-09-28 11:55:00,63.03,63.03,62.88,62.91,17100.0,44.7526,44.7526,44.6461,44.6674,17100.0
2010-09-28 12:00:00,62.9,62.92,62.74,62.79,23600.0,44.6603,44.6745,44.5466,44.5821,23600.0
2010-09-28 12:05:00,62.78,62.83,62.73,62.78,27000.0,44.575,44.6105,44.5395,44.575,27000.0
2010-09-28 12:10:00,62.78,62.85,62.76,62.83,9200.0,44.575,44.6248,44.5608,44.6105,9200.0
2010-09-28 12:15:00,62.82,62.91,62.82,62.89,12200.0,44.6034,44.6674,44.6034,44.6532,12200.0
2010-09-28 12:20:00,62.89,62.97,62.89,62.94,15400.0,44.6532,44.71,44.6532,44.6887,15400.0
2010-09-28 12:25:00,62.95,63.04,62.95,63.01,12300.0,44.6958,44.7597,44.6958,44.7384,12300.0
2010-09-28 12:30:00,63.02,63.04,62.97,63.02,16400.0,44.7455,44.7597,44.71,44.7455,16400.0
2010-09-28 12:35:00,63.02,63.04,62.98,62.98,6800.0,44.7455,44.7597,44.7171,44.7171,6800.0
2010-09-28 12:40:00,62.99,62.99,62.97,62.99,6400.0,44.7242,44.7242,44.71,44.7242,6400.0
2010-09-28 12:45:00,62.99,63.02,62.96,62.96,39900.0,44.7242,44.7455,44.7029,44.7029,39900.0
2010-09-28 12:50:00,62.97,62.97,62.94,62.95,10300.0,44.71,44.71,44.6887,44.6958,10300.0
2010-09-28 12:55:00,62.95,62.97,62.94,62.94,19600.0,44.6958,44.71,44.6887,44.6887,19600.0
2010-09-28 13:00:00,62.94,62.95,62.82,62.83,20100.0,44.6887,44.6958,44.6034,44.6105,20100.0
2010-09-28 13:05:00,62.8,62.8,62.64,62.73,48600.0,44.5892,44.5892,44.4756,44.5395,48600.0
2010-09-28 13:10:00,62.75,62.83,62.72,62.81,18300.0,44.5537,44.6105,44.5324,44.5963,18300.0
2010-09-28 13:15:00,62.8,62.84,62.8,62.84,20300.0,44.5892,44.6176,44.5892,44.6176,20300.0
2010-09-28 13:20:00,62.84,62.87,62.83,62.87,9500.0,44.6176,44.639,44.6105,44.639,9500.0
2010-09-28 13:25:00,62.87,62.93,62.85,62.93,15900.0,44.639,44.6816,44.6248,44.6816,15900.0
2010-09-28 13:30:00,62.96,63.0,62.95,62.95,24700.0,44.7029,44.7313,44.6958,44.6958,24700.0
2010-09-28 13:35:00,62.95,63.0,62.94,62.95,48900.0,44.6958,44.7313,44.6887,44.6958,48900.0
2010-09-28 13:40:00,62.95,62.97,62.94,62.96,24000.0,44.6958,44.71,44.6887,44.7029,24000.0
2010-09-28 13:45:00,62.96,62.96,62.9,62.93,27900.0,44.7029,44.7029,44.6603,44.6816,27900.0
2010-09-28 13:50:00,62.93,63.03,62.92,63.01,67100.0,44.6816,44.7526,44.6745,44.7384,67100.0
2010-09-28 13:55:00,63.02,63.09,63.01,63.06,61100.0,44.7455,44.7952,44.7384,44.7739,61100.0
2010-09-28 14:00:00,63.06,63.07,62.97,62.97,44400.0,44.7739,44.781,44.71,44.71,44400.0
2010-09-28 14:05:00,62.98,63.02,62.96,62.98,17600.0,44.7171,44.7455,44.7029,44.7171,17600.0
2010-09-28 14:10:00,62.99,63.01,62.96,62.96,30100.0,44.7242,44.7384,44.7029,44.7029,30100.0
2010-09-28 14:15:00,62.96,62.98,62.91,62.94,37500.0,44.7029,44.7171,44.6674,44.6887,37500.0
2010-09-28 14:20:00,62.96,63.02,62.96,62.96,48000.0,44.7029,44.7455,44.7029,44.7029,48000.0
2010-09-28 14:25:00,62.97,62.99,62.91,62.93,21400.0,44.71,44.7242,44.6674,44.6816,21400.0
2010-09-28 14:30:00,62.92,62.98,62.88,62.96,21500.0,44.6745,44.7171,44.6461,44.7029,21500.0
2010-09-28 14:35:00,62.96,63.0,62.89,62.98,29600.0,44.7029,44.7313,44.6532,44.7171,29600.0
2010-09-28 14:40:00,62.99,62.99,62.87,62.93,18700.0,44.7242,44.7242,44.639,44.6816,18700.0
2010-09-28 14:45:00,62.93,62.93,62.81,62.85,18700.0,44.6816,44.6816,44.5963,44.6248,18700.0
2010-09-28 14:50:00,62.86,62.89,62.81,62.84,16600.0,44.6319,44.6532,44.5963,44.6176,16600.0
2010-09-28 14:55:00,62.84,62.85,62.78,62.84,23800.0,44.6176,44.6248,44.575,44.6176,23800.0
2010-09-28 15:00:00,62.84,62.89,62.82,62.87,18400.0,44.6176,44.6532,44.6034,44.639,18400.0
2010-09-28 15:05:00,62.89,62.98,62.85,62.98,20000.0,44.6532,44.7171,44.6248,44.7171,20000.0
2010-09-28 15:10:00,62.97,63.06,62.93,63.04,20100.0,44.71,44.7739,44.6816,44.7597,20100.0
2010-09-28 15:15:00,63.04,63.08,63.01,63.04,59700.0,44.7597,44.7881,44.7384,44.7597,59700.0
2010-09-28 15:20:00,63.04,63.05,63.0,63.0,15400.0,44.7597,44.7668,44.7313,44.7313,15400.0
2010-09-28 15:25:00,63.01,63.04,62.95,63.01,29300.0,44.7384,44.7597,44.6958,44.7384,29300.0
2010-09-28 15:30:00,63.0,63.11,63.0,63.1,117000.0,44.7313,44.8094,44.7313,44.8023,117000.0
2010-09-28 15:35:00,63.12,63.17,63.06,63.17,132500.0,44.8165,44.852,44.7739,44.852,132500.0
2010-09-28 15:40:00,63.17,63.21,63.12,63.15,69300.0,44.852,44.8804,44.8165,44.8378,69300.0
2010-09-28 15:45:00,63.16,63.26,63.16,63.24,172300.0,44.8449,44.9159,44.8449,44.9017,172300.0
2010-09-28 15:50:00,63.24,63.35,63.23,63.33,95600.0,44.9017,44.9798,44.8946,44.9656,95600.0
2010-09-28 15:55:00,63.33,63.35,63.23,63.23,125100.0,44.9656,44.9798,44.8946,44.8946,125100.0
2010-09-29 09:30:00,62.97,63.18,62.83,62.89,17600.0,44.71,44.8591,44.6105,44.6532,17600.0
2010-09-29 09:35:00,62.89,62.93,62.84,62.87,15100.0,44.6532,44.6816,44.6176,44.639,15100.0
2010-09-29 09:40:00,62.88,62.91,62.85,62.86,26100.0,44.6461,44.6674,44.6248,44.6319,26100.0
2010-09-29 09:45:00,62.85,62.9,62.67,62.71,34700.0,44.6248,44.6603,44.4969,44.5253,34700.0
2010-09-29 09:50:00,62.72,62.75,62.6,62.71,26200.0,44.5324,44.5537,44.4472,44.5253,26200.0
2010-09-29 09:55:00,62.7,62.71,62.62,62.69,31300.0,44.5182,44.5253,44.4614,44.5111,31300.0
2010-09-29 10:00:00,62.68,62.72,62.64,62.65,51000.0,44.504,44.5324,44.4756,44.4827,51000.0
2010-09-29 10:05:00,62.65,62.7,62.63,62.66,54300.0,44.4827,44.5182,44.4685,44.4898,54300.0
2010-09-29 10:10:00,62.65,62.7,62.65,62.7,93300.0,44.4827,44.5182,44.4827,44.5182,93300.0
2010-09-29 10:15:00,62.7,62.7,62.55,62.56,41500.0,44.5182,44.5182,44.4117,44.4188,41500.0
2010-09-29 10:20:00,62.55,62.55,62.43,62.44,38200.0,44.4117,44.4117,44.3265,44.3336,38200.0
2010-09-29 10:25:00,62.44,62.44,62.37,62.43,30100.0,44.3336,44.3336,44.2839,44.3265,30100.0
2010-09-29 10:30:00,62.43,62.5,62.4,62.45,41300.0,44.3265,44.3762,44.3052,44.3407,41300.0
2010-09-29 10:35:00,62.45,62.45,62.39,62.4,88800.0,44.3407,44.3407,44.2981,44.3052,88800.0
2010-09-29 10:40:00,62.41,62.46,62.35,62.42,19600.0,44.3123,44.3478,44.2697,44.3194,19600.0
2010-09-29 10:45:00,62.39,62.46,62.35,62.45,21300.0,44.2981,44.3478,44.2697,44.3407,21300.0
2010-09-29 10:50:00,62.45,62.52,62.44,62.49,12200.0,44.3407,44.3904,44.3336,44.3691,12200.0
2010-09-29 10:55:00,62.47,62.55,62.4,62.53,13800.0,44.3549,44.4117,44.3052,44.3975,13800.0
2010-09-29 11:00:00,62.54,62.7,62.54,62.68,17900.0,44.4046,44.5182,44.4046,44.504,17900.0
2010-09-29 11:05:00,62.69,62.7,62.65,62.65,10800.0,44.5111,44.5182,44.4827,44.4827,10800.0
2010-09-29 11:10:00,62.66,62.75,62.65,62.71,10700.0,44.4898,44.5537,44.4827,44.5253,10700.0
2010-09-29 11:15:00,62.71,62.71,62.6,62.61,22600.0,44.5253,44.5253,44.4472,44.4543,22600.0
2010-09-29 11:20:00,62.61,62.68,62.6,62.62,31500.0,44.4543,44.504,44.4472,44.4614,31500.0
2010-09-29 11:25:00,62.63,62.65,62.6,62.6,14500.0,44.4685,44.4827,44.4472,44.4472,14500.0
2010-09-29 11:30:00,62.61,62.63,62.6,62.62,35100.0,44.4543,44.4685,44.4472,44.4614,35100.0
2010-09-29 11:35:00,62.61,62.75,62.61,62.75,58200.0,44.4543,44.5537,44.4543,44.5537,58200.0
2010-09-29 11:40:00,62.75,62.82,62.74,62.81,19300.0,44.5537,44.6034,44.5466,44.5963,19300.0
2010-09-29 11:45:00,62.81,62.87,62.81,62.85,22000.0,44.5963,44.639,44.5963,44.6248,22000.0
2010-09-29 11:50:00,62.86,62.92,62.85,62.91,20100.0,44.6319,44.6745,44.6248,44.6674,20100.0
2010-09-29 11:55:00,62.91,62.93,62.87,62.88,12500.0,44.6674,44.6816,44.639,44.6461,12500.0
2010-09-29 12:00:00,62.89,62.92,62.84,62.92,23300.0,44.6532,44.6745,44.6176,44.6745,23300.0
2010-09-29 12:05:00,62.92,62.97,62.9,62.95,16400.0,44.6745,44.71,44.6603,44.6958,16400.0
2010-09-29 12:10:00,62.96,62.98,62.94,62.96,12200.0,44.7029,44.7171,44.6887,44.7029,12200.0
2010-09-29 12:15:00,62.96,63.0,62.92,62.93,16400.0,44.7029,44.7313,44.6745,44.6816,16400.0
2010-09-29 12:20:00,62.92,62.94,62.92,62.93,14800.0,44.6745,44.6887,44.6745,44.6816,14800.0
2010-09-29 12:25:00,62.93,62.94,62.83,62.87,16100.0,44.6816,44.6887,44.6105,44.639,16100.0
2010-09-29 12:30:00,62.88,62.92,62.85,62.88,23600.0,44.6461,44.6745,44.6248,44.6461,23600.0
2010-09-29 12:35:00,62.86,62.89,62.82,62.89,8900.0,44.6319,44.6532,44.6034,44.6532,8900.0
2010-09-29 12:40:00,62.88,62.89,62.86,62.86,16400.0,44.6461,44.6532,44.6319,44.6319,16400.0
2010-09-29 12:45:00,62.86,62.87,62.81,62.86,10800.0,44.6319,44.639,44.5963,44.6319,10800.0
2010-09-29 12:50:00,62.87,62.92,62.86,62.87,12300.0,44.639,44.6745,44.6319,44.639,12300.0
2010-09-29 12:55:00,62.86,62.89,62.82,62.87,18700.0,44.6319,44.6532,44.6034,44.639,18700.0
2010-09-29 13:00:00,62.86,62.91,62.85,62.9,15100.0,44.6319,44.6674,44.6248,44.6603,15100.0
2010-09-29 13:05:00,62.91,62.91,62.79,62.8,7300.0,44.6674,44.6674,44.5821,44.5892,7300.0
2010-09-29 13:10:00,62.8,62.86,62.8,62.81,8800.0,44.5892,44.6319,44.5892,44.5963,8800.0
2010-09-29 13:15:00,62.82,62.84,62.81,62.82,6900.0,44.6034,44.6176,44.5963,44.6034,6900.0
2010-09-29 13:20:00,62.83,62.84,62.74,62.76,22100.0,44.6105,44.6176,44.5466,44.5608,22100.0
2010-09-29 13:25:00,62.75,62.78,62.71,62.71,4500.0,44.5537,44.575,44.5253,44.5253,4500.0
2010-09-29 13:30:00,62.72,62.76,62.71,62.74,10400.0,44.5324,44.5608,44.5253,44.5466,10400.0
2010-09-29 13:35:00,62.74,62.75,62.64,62.65,23500.0,44.5466,44.5537,44.4756,44.4827,23500.0
2010-09-29 13:40:00,62.66,62.75,62.63,62.75,10900.0,44.4898,44.5537,44.4685,44.5537,10900.0
2010-09-29 13:45:00,62.75,62.79,62.74,62.79,41600.0,44.5537,44.5821,44.5466,44.5821,41600.0
2010-09-29 13:50:00,62.79,62.81,62.76,62.78,13100.0,44.5821,44.5963,44.5608,44.575,13100.0
2010-09-29 13:55:00,62.78,62.81,62.77,62.79,62700.0,44.575,44.5963,44.5679,44.5821,62700.0
2010-09-29 14:00:00,62.78,62.82,62.78,62.78,52300.0,44.575,44.6034,44.575,44.575,52300.0
2010-09-29 14:05:00,62.77,62.79,62.76,62.78,14300.0,44.5679,44.5821,44.5608,44.575,14300.0
2010-09-29 14:10:00,62.78,62.83,62.77,62.82,14500.0,44.575,44.6105,44.5679,44.6034,14500.0
2010-09-29 14:15:00,62.83,62.89,62.83,62.89,9000.0,44.6105,44.6532,44.6105,44.6532,9000.0
2010-09-29 14:20:00,62.88,62.94,62.87,62.9,10000.0,44.6461,44.6887,44.639,44.6603,10000.0
2010-09-29 14:25:00,62.9,62.91,62.83,62.86,10000.0,44.6603,44.6674,44.6105,44.6319,10000.0
2010-09-29 14:30:00,62.86,62.96,62.86,62.96,7200.0,44.6319,44.7029,44.6319,44.7029,7200.0
2010-09-29 14:35:00,62.96,63.02,62.96,63.01,17000.0,44.7029,44.7455,44.7029,44.7384,17000.0
2010-09-29 14:40:00,63.02,63.1,63.01,63.08,19600.0,44.7455,44.8023,44.7384,44.7881,19600.0
2010-09-29 14:45:00,63.08,63.15,63.08,63.08,25800.0,44.7881,44.8378,44.7881,44.7881,25800.0
2010-09-29 14:50:00,63.08,63.1,63.05,63.09,12400.0,44.7881,44.8023,44.7668,44.7952,12400.0
2010-09-29 14:55:00,63.09,63.18,63.08,63.18,20200.0,44.7952,44.8591,44.7881,44.8591,20200.0
2010-09-29 15:00:00,63.19,63.19,63.09,63.1,28300.0,44.8662,44.8662,44.7952,44.8023,28300.0
2010-09-29 15:05:00,63.09,63.1,62.92,62.94,22000.0,44.7952,44.8023,44.6745,44.6887,22000.0
2010-09-29 15:10:00,62.95,62.96,62.85,62.87,18500.0,44.6958,44.7029,44.6248,44.639,18500.0
2010-09-29 15:15:00,62.86,62.86,62.77,62.83,16800.0,44.6319,44.6319,44.5679,44.6105,16800.0
2010-09-29 15:20:00,62.83,62.9,62.82,62.87,20500.0,44.6105,44.6603,44.6034,44.639,20500.0
2010-09-29 15:25:00,62.89,62.89,62.84,62.86,18300.0,44.6532,44.6532,44.6176,44.6319,18300.0
2010-09-29 15:30:00,62.86,62.87,62.8,62.81,21700.0,44.6319,44.639,44.5892,44.5963,21700.0
2010-09-29 15:35:00,62.81,62.91,62.79,62.87,20100.0,44.5963,44.6674,44.5821,44.639,20100.0
2010-09-29 15:40:00,62.87,62.9,62.8,62.81,24400.0,44.639,44.6603,44.5892,44.5963,24400.0
2010-09-29 15:45:00,62.81,63.0,62.81,63.0,40800.0,44.5963,44.7313,44.5963,44.7313,40800.0
2010-09-29 15:50:00,63.0,63.0,62.95,62.98,47600.0,44.7313,44.7313,44.6958,44.7171,47600.0
2010-09-29 15:55:00,62.97,63.03,62.95,63.02,106900.0,44.71,44.7526,44.6958,44.7455,106900.0
2010-09-30 09:30:00,63.49,63.92,63.49,63.88,26700.0,45.0792,45.3845,45.0792,45.3561,26700.0
2010-09-30 09:35:00,63.89,63.89,63.77,63.81,14300.0,45.3632,45.3632,45.278,45.3064,14300.0
2010-09-30 09:40:00,63.81,64.18,63.72,64.17,45700.0,45.3064,45.5691,45.2425,45.562,45700.0
2010-09-30 09:45:00,64.19,64.6,64.16,64.46,44500.0,45.5762,45.8673,45.5549,45.7679,44500.0
2010-09-30 09:50:00,64.46,64.46,64.1,64.14,21900.0,45.7679,45.7679,45.5123,45.5407,21900.0
2010-09-30 09:55:00,64.15,64.17,64.09,64.15,12000.0,45.5478,45.562,45.5052,45.5478,12000.0
2010-09-30 10:00:00,64.12,64.12,63.95,63.96,81300.0,45.5265,45.5265,45.4058,45.4129,81300.0
2010-09-30 10:05:00,63.95,64.01,63.92,63.96,17400.0,45.4058,45.4484,45.3845,45.4129,17400.0
2010-09-30 10:10:00,63.97,63.97,63.7,63.77,38300.0,45.42,45.42,45.2283,45.278,38300.0
2010-09-30 10:15:00,63.76,63.81,63.72,63.72,28900.0,45.2709,45.3064,45.2425,45.2425,28900.0
2010-09-30 10:20:00,63.75,63.77,63.61,63.61,16400.0,45.2638,45.278,45.1644,45.1644,16400.0
2010-09-30 10:25:00,63.63,63.73,63.63,63.71,10900.0,45.1786,45.2496,45.1786,45.2354,10900.0
2010-09-30 10:30:00,63.7,63.78,63.65,63.67,35300.0,45.2283,45.2851,45.1928,45.207,35300.0
2010-09-30 10:35:00,63.7,63.71,63.62,63.64,13500.0,45.2283,45.2354,45.1715,45.1857,13500.0
2010-09-30 10:40:00,63.61,63.63,63.54,63.54,12800.0,45.1644,45.1786,45.1147,45.1147,12800.0
2010-09-30 10:45:00,63.54,63.54,63.31,63.36,22300.0,45.1147,45.1147,44.9514,44.9869,22300.0
2010-09-30 10:50:00,63.34,63.46,63.34,63.36,18900.0,44.9727,45.0579,44.9727,44.9869,18900.0
2010-09-30 10:55:00,63.35,63.36,63.25,63.27,15300.0,44.9798,44.9869,44.9088,44.923,15300.0
2010-09-30 11:00:00,63.27,63.33,63.2,63.31,31900.0,44.923,44.9656,44.8733,44.9514,31900.0
2010-09-30 11:05:00,63.3,63.31,63.17,63.19,10000.0,44.9443,44.9514,44.852,44.8662,10000.0
2010-09-30 11:10:00,63.18,63.18,63.12,63.15,19300.0,44.8591,44.8591,44.8165,44.8378,19300.0
2010-09-30 11:15:00,63.14,63.17,63.02,63.13,14600.0,44.8307,44.852,44.7455,44.8236,14600.0
2010-09-30 11:20:00,63.14,63.14,62.96,62.97,13400.0,44.8307,44.8307,44.7029,44.71,13400.0
2010-09-30 11:25:00,62.96,62.96,62.75,62.8,27900.0,44.7029,44.7029,44.5537,44.5892,27900.0
2010-09-30 11:30:00,62.79,62.9,62.74,62.81,14900.0,44.5821,44.6603,44.5466,44.5963,14900.0
2010-09-30 11:35:00,62.77,62.8,62.63,62.79,22100.0,44.5679,44.5892,44.4685,44.5821,22100.0
2010-09-30 11:40:00,62.81,62.9,62.81,62.87,7600.0,44.5963,44.6603,44.5963,44.639,7600.0
2010-09-30 11:45:00,62.88,62.89,62.78,62.84,18900.0,44.6461,44.6532,44.575,44.6176,18900.0
2010-09-30 11:50:00,62.86,62.89,62.81,62.85,9900.0,44.6319,44.6532,44.5963,44.6248,9900.0
2010-09-30 11:55:00,62.81,62.88,62.76,62.85,12900.0,44.5963,44.6461,44.5608,44.6248,12900.0
2010-09-30 12:00:00,62.84,62.87,62.62,62.67,23100.0,44.6176,44.639,44.4614,44.4969,23100.0
2010-09-30 12:05:00,62.67,62.73,62.62,62.73,13700.0,44.4969,44.5395,44.4614,44.5395,13700.0
2010-09-30 12:10:00,62.74,62.76,62.68,62.75,10400.0,44.5466,44.5608,44.504,44.5537,10400.0
2010-09-30 12:15:00,62.76,62.79,62.72,62.73,11700.0,44.5608,44.5821,44.5324,44.5395,11700.0
2010-09-30 12:20:00,62.73,62.77,62.66,62.75,14300.0,44.5395,44.5679,44.4898,44.5537,14300.0
2010-09-30 12:25:00,62.76,62.78,62.69,62.71,6800.0,44.5608,44.575,44.5111,44.5253,6800.0
2010-09-30 12:30:00,62.71,62.77,62.69,62.76,18300.0,44.5253,44.5679,44.5111,44.5608,18300.0
2010-09-30 12:35:00,62.76,62.79,62.71,62.77,30300.0,44.5608,44.5821,44.5253,44.5679,30300.0
2010-09-30 12:40:00,62.78,62.81,62.75,62.79,16000.0,44.575,44.5963,44.5537,44.5821,16000.0
2010-09-30 12:45:00,62.79,62.9,62.79,62.86,8800.0,44.5821,44.6603,44.5821,44.6319,8800.0
2010-09-30 12:50:00,62.87,62.95,62.86,62.94,7200.0,44.639,44.6958,44.6319,44.6887,7200.0
2010-09-30 12:55:00,62.94,63.01,62.92,63.0,11400.0,44.6887,44.7384,44.6745,44.7313,11400.0
2010-09-30 13:00:00,62.98,63.01,62.92,62.97,5200.0,44.7171,44.7384,44.6745,44.71,5200.0
2010-09-30 13:05:00,62.97,63.05,62.97,63.02,7200.0,44.71,44.7668,44.71,44.7455,7200.0
2010-09-30 13:10:00,63.01,63.07,62.99,62.99,8000.0,44.7384,44.781,44.7242,44.7242,8000.0
2010-09-30 13:15:00,62.98,63.07,62.98,63.04,5500.0,44.7171,44.781,44.7171,44.7597,5500.0
2010-09-30 13:20:00,63.04,63.05,62.98,63.03,8100.0,44.7597,44.7668,44.7171,44.7526,8100.0
2010-09-30 13:25:00,63.06,63.08,63.0,63.05,6000.0,44.7739,44.7881,44.7313,44.7668,6000.0
2010-09-30 13:30:00,63.04,63.09,63.02,63.09,10000.0,44.7597,44.7952,44.7455,44.7952,10000.0
2010-09-30 13:35:00,63.09,63.09,63.0,63.0,4500.0,44.7952,44.7952,44.7313,44.7313,4500.0
2010-09-30 13:40:00,63.01,63.03,62.97,62.98,5800.0,44.7384,44.7526,44.71,44.7171,5800.0
2010-09-30 13:45:00,62.98,63.03,62.94,62.97,9400.0,44.7171,44.7526,44.6887,44.71,9400.0
2010-09-30 13:50:00,62.98,62.98,62.87,62.88,21700.0,44.7171,44.7171,44.639,44.6461,21700.0
2010-09-30 13:55:00,62.89,62.93,62.86,62.92,22000.0,44.6532,44.6816,44.6319,44.6745,22000.0
2010-09-30 14:00:00,62.92,62.93,62.9,62.91,18100.0,44.6745,44.6816,44.6603,44.6674,18100.0
2010-09-30 14:05:00,62.9,62.91,62.88,62.9,5300.0,44.6603,44.6674,44.6461,44.6603,5300.0
2010-09-30 14:10:00,62.91,62.92,62.77,62.79,14600.0,44.6674,44.6745,44.5679,44.5821,14600.0
2010-09-30 14:15:00,62.78,62.79,62.72,62.78,8800.0,44.575,44.5821,44.5324,44.575,8800.0
2010-09-30 14:20:00,62.78,62.88,62.78,62.83,11100.0,44.575,44.6461,44.575,44.6105,11100.0
2010-09-30 14:25:00,62.83,62.91,62.83,62.9,13600.0,44.6105,44.6674,44.6105,44.6603,13600.0
2010-09-30 14:30:00,62.9,62.91,62.85,62.9,14500.0,44.6603,44.6674,44.6248,44.6603,14500.0
2010-09-30 14:35:00,62.9,62.94,62.87,62.87,25500.0,44.6603,44.6887,44.639,44.639,25500.0
2010-09-30 14:40:00,62.89,62.95,62.89,62.94,9400.0,44.6532,44.6958,44.6532,44.6887,9400.0
2010-09-30 14:45:00,62.95,63.06,62.95,62.98,12200.0,44.6958,44.7739,44.6958,44.7171,12200.0
2010-09-30 14:50:00,62.97,63.07,62.97,63.04,10700.0,44.71,44.781,44.71,44.7597,10700.0
2010-09-30 14:55:00,63.04,63.08,62.97,62.97,12300.0,44.7597,44.7881,44.71,44.71,12300.0
2010-09-30 15:00:00,62.97,63.01,62.92,62.99,11500.0,44.71,44.7384,44.6745,44.7242,11500.0
2010-09-30 15:05:00,62.98,63.05,62.95,63.03,11800.0,44.7171,44.7668,44.6958,44.7526,11800.0
2010-09-30 15:10:00,63.01,63.04,62.91,62.91,21400.0,44.7384,44.7597,44.6674,44.6674,21400.0
2010-09-30 15:15:00,62.9,62.93,62.86,62.9,17400.0,44.6603,44.6816,44.6319,44.6603,17400.0
2010-09-30 15:20:00,62.91,63.02,62.9,63.0,16900.0,44.6674,44.7455,44.6603,44.7313,16900.0
2010-09-30 15:25:00,62.98,63.12,62.98,63.1,15100.0,44.7171,44.8165,44.7171,44.8023,15100.0
2010-09-30 15:30:00,63.11,63.15,62.99,63.02,31700.0,44.8094,44.8378,44.7242,44.7455,31700.0
2010-09-30 15:35:00,63.02,63.02,62.94,62.94,18900.0,44.7455,44.7455,44.6887,44.6887,18900.0
2010-09-30 15:40:00,62.94,63.03,62.91,62.99,21600.0,44.6887,44.7526,44.6674,44.7242,21600.0
2010-09-30 15:45:00,62.97,62.97,62.7,62.73,167400.0,44.71,44.71,44.5182,44.5395,167400.0
2010-09-30 15:50:00,62.74,62.81,62.69,62.72,190300.0,44.5466,44.5963,44.5111,44.5324,190300.0
2010-09-30 15:55:00,62.73,62.89,62.69,62.73,230500.0,44.5395,44.6532,44.5111,44.5395,230500.0
2010-10-01 09:30:00,63.33,63.43,63.2,63.2,22900.0,44.9656,45.0366,44.8733,44.8733,22900.0
2010-10-01 09:35:00,63.2,63.33,63.17,63.25,66400.0,44.8733,44.9656,44.852,44.9088,66400.0
2010-10-01 09:40:00,63.25,63.26,63.13,63.21,33900.0,44.9088,44.9159,44.8236,44.8804,33900.0
2010-10-01 09:45:00,63.23,63.25,63.05,63.07,21400.0,44.8946,44.9088,44.7668,44.781,21400.0
2010-10-01 09:50:00,63.05,63.06,63.0,63.01,20700.0,44.7668,44.7739,44.7313,44.7384,20700.0
2010-10-01 09:55:00,63.0,63.27,63.0,63.16,64800.0,44.7313,44.923,44.7313,44.8449,64800.0
2010-10-01 10:00:00,63.15,63.32,62.93,63.01,91100.0,44.8378,44.9585,44.6816,44.7384,91100.0
2010-10-01 10:05:00,63.0,63.21,62.96,62.96,69700.0,44.7313,44.8804,44.7029,44.7029,69700.0
2010-10-01 10:10:00,62.95,63.02,62.94,62.96,27200.0,44.6958,44.7455,44.6887,44.7029,27200.0
2010-10-01 10:15:00,62.95,63.01,62.94,62.98,20700.0,44.6958,44.7384,44.6887,44.7171,20700.0
2010-10-01 10:20:00,62.99,62.99,62.72,62.77,20700.0,44.7242,44.7242,44.5324,44.5679,20700.0
2010-10-01 10:25:00,62.74,62.74,62.59,62.61,42200.0,44.5466,44.5466,44.4401,44.4543,42200.0
2010-10-01 10:30:00,62.61,62.63,62.51,62.57,56400.0,44.4543,44.4685,44.3833,44.4259,56400.0
2010-10-01 10:35:00,62.56,62.56,62.42,62.5,57600.0,44.4188,44.4188,44.3194,44.3762,57600.0
2010-10-01 10:40:00,62.48,62.52,62.42,62.45,38900.0,44.362,44.3904,44.3194,44.3407,38900.0
2010-10-01 10:45:00,62.45,62.56,62.43,62.49,31100.0,44.3407,44.4188,44.3265,44.3691,31100.0
2010-10-01 10:50:00,62.5,62.55,62.48,62.55,9100.0,44.3762,44.4117,44.362,44.4117,9100.0
2010-10-01 10:55:00,62.55,62.62,62.51,62.6,15400.0,44.4117,44.4614,44.3833,44.4472,15400.0
2010-10-01 11:00:00,62.6,62.7,62.6,62.67,35800.0,44.4472,44.5182,44.4472,44.4969,35800.0
2010-10-01 11:05:00,62.65,62.75,62.6,62.73,23900.0,44.4827,44.5537,44.4472,44.5395,23900.0
2010-10-01 11:10:00,62.72,62.78,62.66,62.66,18000.0,44.5324,44.575,44.4898,44.4898,18000.0
2010-10-01 11:15:00,62.67,62.69,62.6,62.63,28500.0,44.4969,44.5111,44.4472,44.4685,28500.0
2010-10-01 11:20:00,62.61,62.64,62.56,62.56,20400.0,44.4543,44.4756,44.4188,44.4188,20400.0
2010-10-01 11:25:00,62.56,62.56,62.47,62.51,15900.0,44.4188,44.4188,44.3549,44.3833,15900.0
2010-10-01 11:30:00,62.51,62.55,62.47,62.55,19900.0,44.3833,44.4117,44.3549,44.4117,19900.0
2010-10-01 11:35:00,62.56,62.76,62.56,62.74,23200.0,44.4188,44.5608,44.4188,44.5466,23200.0
2010-10-01 11:40:00,62.74,62.79,62.7,62.79,5300.0,44.5466,44.5821,44.5182,44.5821,5300.0
2010-10-01 11:45:00,62.79,62.82,62.75,62.75,15000.0,44.5821,44.6034,44.5537,44.5537,15000.0
2010-10-01 11:50:00,62.78,62.81,62.72,62.72,5800.0,44.575,44.5963,44.5324,44.5324,5800.0
2010-10-01 11:55:00,62.73,62.78,62.73,62.75,5200.0,44.5395,44.575,44.5395,44.5537,5200.0
2010-10-01 12:00:00,62.77,62.77,62.66,62.66,6400.0,44.5679,44.5679,44.4898,44.4898,6400.0
2010-10-01 12:05:00,62.7,62.75,62.69,62.74,5600.0,44.5182,44.5537,44.5111,44.5466,5600.0
2010-10-01 12:10:00,62.73,62.77,62.71,62.73,12000.0,44.5395,44.5679,44.5253,44.5395,12000.0
2010-10-01 12:15:00,62.73,62.75,62.68,62.72,8800.0,44.5395,44.5537,44.504,44.5324,8800.0
2010-10-01 12:20:00,62.73,62.75,62.68,62.74,8100.0,44.5395,44.5537,44.504,44.5466,8100.0
2010-10-01 12:25:00,62.73,62.74,62.68,62.72,15000.0,44.5395,44.5466,44.504,44.5324,15000.0
2010-10-01 12:30:00,62.71,62.73,62.68,62.7,22000.0,44.5253,44.5395,44.504,44.5182,22000.0
2010-10-01 12:35:00,62.7,62.72,62.68,62.69,12500.0,44.5182,44.5324,44.504,44.5111,12500.0
2010-10-01 12:40:00,62.69,62.72,62.68,62.71,9900.0,44.5111,44.5324,44.504,44.5253,9900.0
2010-10-01 12:45:00,62.69,62.69,62.65,62.69,7200.0,44.5111,44.5111,44.4827,44.5111,7200.0
2010-10-01 12:50:00,62.69,62.76,62.68,62.76,14000.0,44.5111,44.5608,44.504,44.5608,14000.0
2010-10-01 12:55:00,62.76,62.76,62.68,62.73,6300.0,44.5608,44.5608,44.504,44.5395,6300.0
2010-10-01 13:00:00,62.73,62.74,62.69,62.71,7800.0,44.5395,44.5466,44.5111,44.5253,7800.0
2010-10-01 13:05:00,62.72,62.78,62.72,62.77,5000.0,44.5324,44.575,44.5324,44.5679,5000.0
2010-10-01 13:10:00,62.76,62.81,62.73,62.73,12400.0,44.5608,44.5963,44.5395,44.5395,12400.0
2010-10-01 13:15:00,62.73,62.77,62.71,62.74,7600.0,44.5395,44.5679,44.5253,44.5466,7600.0
2010-10-01 13:20:00,62.73,62.76,62.72,62.72,4900.0,44.5395,44.5608,44.5324,44.5324,4900.0
2010-10-01 13:25:00,62.72,62.72,62.64,62.67,10000.0,44.5324,44.5324,44.4756,44.4969,10000.0
2010-10-01 13:30:00,62.67,62.67,62.62,62.64,9700.0,44.4969,44.4969,44.4614,44.4756,9700.0
2010-10-01 13:35:00,62.64,62.65,62.58,62.59,18900.0,44.4756,44.4827,44.433,44.4401,18900.0
2010-10-01 13:40:00,62.58,62.62,62.54,62.55,12800.0,44.433,44.4614,44.4046,44.4117,12800.0
2010-10-01 13:45:00,62.55,62.55,62.51,62.54,4900.0,44.4117,44.4117,44.3833,44.4046,4900.0
2010-10-01 13:50:00,62.54,62.54,62.5,62.52,7700.0,44.4046,44.4046,44.3762,44.3904,7700.0
2010-10-01 13:55:00,62.53,62.55,62.49,62.49,6100.0,44.3975,44.4117,44.3691,44.3691,6100.0
2010-10-01 14:00:00,62.49,62.61,62.49,62.58,8500.0,44.3691,44.4543,44.3691,44.433,8500.0
2010-10-01 14:05:00,62.57,62.61,62.55,62.55,3100.0,44.4259,44.4543,44.4117,44.4117,3100.0
2010-10-01 14:10:00,62.56,62.6,62.56,62.6,9900.0,44.4188,44.4472,44.4188,44.4472,9900.0
2010-10-01 14:15:00,62.61,62.61,62.56,62.56,9900.0,44.4543,44.4543,44.4188,44.4188,9900.0
2010-10-01 14:20:00,62.58,62.62,62.56,62.59,4700.0,44.433,44.4614,44.4188,44.4401,4700.0
2010-10-01 14:25:00,62.58,62.62,62.54,62.57,8500.0,44.433,44.4614,44.4046,44.4259,8500.0
2010-10-01 14:30:00,62.59,62.61,62.55,62.56,11600.0,44.4401,44.4543,44.4117,44.4188,11600.0
2010-10-01 14:35:00,62.56,62.65,62.54,62.56,14700.0,44.4188,44.4827,44.4046,44.4188,14700.0
2010-10-01 14:40:00,62.56,62.61,62.54,62.58,7400.0,44.4188,44.4543,44.4046,44.433,7400.0
2010-10-01 14:45:00,62.57,62.59,62.54,62.56,10500.0,44.4259,44.4401,44.4046,44.4188,10500.0
2010-10-01 14:50:00,62.56,62.6,62.55,62.55,6900.0,44.4188,44.4472,44.4117,44.4117,6900.0
2010-10-01 14:55:00,62.56,62.59,62.54,62.58,10400.0,44.4188,44.4401,44.4046,44.433,10400.0
2010-10-01 15:00:00,62.59,62.62,62.53,62.6,59900.0,44.4401,44.4614,44.3975,44.4472,59900.0
2010-10-01 15:05:00,62.61,62.69,62.61,62.62,24000.0,44.4543,44.5111,44.4543,44.4614,24000.0
2010-10-01 15:10:00,62.62,62.66,62.52,62.55,30900.0,44.4614,44.4898,44.3904,44.4117,30900.0
2010-10-01 15:15:00,62.55,62.61,62.5,62.58,15000.0,44.4117,44.4543,44.3762,44.433,15000.0
2010-10-01 15:20:00,62.58,62.61,62.55,62.61,12400.0,44.433,44.4543,44.4117,44.4543,12400.0
2010-10-01 15:25:00,62.61,62.62,62.49,62.53,16800.0,44.4543,44.4614,44.3691,44.3975,16800.0
2010-10-01 15:30:00,62.52,62.56,62.48,62.56,23200.0,44.3904,44.4188,44.362,44.4188,23200.0
2010-10-01 15:35:00,62.55,62.59,62.52,62.58,17800.0,44.4117,44.4401,44.3904,44.433,17800.0
2010-10-01 15:40:00,62.56,62.57,62.51,62.52,26100.0,44.4188,44.4259,44.3833,44.3904,26100.0
2010-10-01 15:45:00,62.51,62.57,62.51,62.52,22800.0,44.3833,44.4259,44.3833,44.3904,22800.0
2010-10-01 15:50:00,62.52,62.54,62.41,62.41,55000.0,44.3904,44.4046,44.3123,44.3123,55000.0
2010-10-01 15:55:00,62.42,62.48,62.38,62.46,70900.0,44.3194,44.362,44.291,44.3478,70900.0
2010-10-04 09:30:00,62.42,62.73,62.4,62.62,24400.0,44.3194,44.5395,44.3052,44.4614,24400.0
2010-10-04 09:35:00,62.59,62.63,62.36,62.56,20100.0,44.4401,44.4685,44.2768,44.4188,20100.0
2010-10-04 09:40:00,62.57,62.61,62.34,62.57,34100.0,44.4259,44.4543,44.2626,44.4259,34100.0
2010-10-04 09:45:00,62.56,62.58,62.37,62.56,22100.0,44.4188,44.433,44.2839,44.4188,22100.0
2010-10-04 09:50:00,62.56,62.6,62.47,62.55,51700.0,44.4188,44.4472,44.3549,44.4117,51700.0
2010-10-04 09:55:00,62.53,62.56,62.45,62.47,29500.0,44.3975,44.4188,44.3407,44.3549,29500.0
2010-10-04 10:00:00,62.46,62.55,62.25,62.38,54800.0,44.3478,44.4117,44.1987,44.291,54800.0
2010-10-04 10:05:00,62.4,62.45,62.37,62.37,62500.0,44.3052,44.3407,44.2839,44.2839,62500.0
2010-10-04 10:10:00,62.36,62.4,62.24,62.28,21900.0,44.2768,44.3052,44.1916,44.22,21900.0
2010-10-04 10:15:00,62.29,62.4,62.29,62.38,19800.0,44.2271,44.3052,44.2271,44.291,19800.0
2010-10-04 10:20:00,62.4,62.4,62.27,62.27,20600.0,44.3052,44.3052,44.2129,44.2129,20600.0
2010-10-04 10:25:00,62.28,62.28,62.14,62.14,10900.0,44.22,44.22,44.1206,44.1206,10900.0
2010-10-04 10:30:00,62.14,62.14,62.1,62.12,30500.0,44.1206,44.1206,44.0922,44.1064,30500.0
2010-10-04 10:35:00,62.11,62.14,62.0,62.06,20600.0,44.0993,44.1206,44.0212,44.0638,20600.0
2010-10-04 10:40:00,62.06,62.11,62.03,62.03,23500.0,44.0638,44.0993,44.0425,44.0425,23500.0
2010-10-04 10:45:00,62.03,62.05,61.95,62.03,27300.0,44.0425,44.0567,43.9857,44.0425,27300.0
2010-10-04 10:50:00,62.01,62.21,62.01,62.21,28200.0,44.0283,44.1703,44.0283,44.1703,28200.0
2010-10-04 10:55:00,62.19,62.25,62.14,62.2,19600.0,44.1561,44.1987,44.1206,44.1632,19600.0
2010-10-04 11:00:00,62.19,62.19,62.07,62.09,27200.0,44.1561,44.1561,44.0709,44.0851,27200.0
2010-10-04 11:05:00,62.07,62.08,62.0,62.06,22200.0,44.0709,44.078,44.0212,44.0638,22200.0
2010-10-04 11:10:00,62.06,62.07,62.0,62.03,20900.0,44.0638,44.0709,44.0212,44.0425,20900.0
2010-10-04 11:15:00,62.02,62.06,61.97,62.02,37300.0,44.0354,44.0638,43.9999,44.0354,37300.0
2010-10-04 11:20:00,62.01,62.07,61.95,62.06,43400.0,44.0283,44.0709,43.9857,44.0638,43400.0
2010-10-04 11:25:00,62.05,62.12,62.0,62.12,26300.0,44.0567,44.1064,44.0212,44.1064,26300.0
2010-10-04 11:30:00,62.11,62.14,62.06,62.1,28800.0,44.0993,44.1206,44.0638,44.0922,28800.0
2010-10-04 11:35:00,62.1,62.1,62.06,62.1,15500.0,44.0922,44.0922,44.0638,44.0922,15500.0
2010-10-04 11:40:00,62.08,62.11,62.06,62.06,14800.0,44.078,44.0993,44.0638,44.0638,14800.0
2010-10-04 11:45:00,62.06,62.09,62.02,62.05,14500.0,44.0638,44.0851,44.0354,44.0567,14500.0
2010-10-04 11:50:00,62.05,62.06,61.99,62.01,14000.0,44.0567,44.0638,44.0141,44.0283,14000.0
2010-10-04 11:55:00,62.01,62.03,61.85,61.92,47600.0,44.0283,44.0425,43.9147,43.9644,47600.0
2010-10-04 12:00:00,61.92,61.92,61.74,61.8,31200.0,43.9644,43.9644,43.8366,43.8792,31200.0
2010-10-04 12:05:00,61.81,61.81,61.71,61.78,30500.0,43.8863,43.8863,43.8153,43.865,30500.0
2010-10-04 12:10:00,61.79,61.9,61.75,61.83,35600.0,43.8721,43.9502,43.8437,43.9005,35600.0
2010-10-04 12:15:00,61.84,61.85,61.76,61.83,19500.0,43.9076,43.9147,43.8508,43.9005,19500.0
2010-10-04 12:20:00,61.82,61.86,61.79,61.8,13400.0,43.8934,43.9218,43.8721,43.8792,13400.0
2010-10-04 12:25:00,61.79,61.83,61.79,61.82,7000.0,43.8721,43.9005,43.8721,43.8934,7000.0
2010-10-04 12:30:00,61.79,61.81,61.76,61.81,7800.0,43.8721,43.8863,43.8508,43.8863,7800.0
2010-10-04 12:35:00,61.82,61.83,61.75,61.78,11300.0,43.8934,43.9005,43.8437,43.865,11300.0
2010-10-04 12:40:00,61.79,61.8,61.74,61.78,14800.0,43.8721,43.8792,43.8366,43.865,14800.0
2010-10-04 12:45:00,61.77,61.79,61.73,61.78,13400.0,43.8579,43.8721,43.8295,43.865,13400.0
2010-10-04 12:50:00,61.78,61.87,61.78,61.84,9100.0,43.865,43.9289,43.865,43.9076,9100.0
2010-10-04 12:55:00,61.84,61.84,61.76,61.81,11300.0,43.9076,43.9076,43.8508,43.8863,11300.0
2010-10-04 13:00:00,61.83,61.87,61.77,61.85,14200.0,43.9005,43.9289,43.8579,43.9147,14200.0
2010-10-04 13:05:00,61.86,61.91,61.84,61.89,7900.0,43.9218,43.9573,43.9076,43.9431,7900.0
2010-10-04 13:10:00,61.89,61.9,61.86,61.89,10100.0,43.9431,43.9502,43.9218,43.9431,10100.0
2010-10-04 13:15:00,61.89,61.9,61.85,61.88,8900.0,43.9431,43.9502,43.9147,43.936,8900.0
2010-10-04 13:20:00,61.87,61.88,61.85,61.86,5300.0,43.9289,43.936,43.9147,43.9218,5300.0
2010-10-04 13:25:00,61.86,61.86,61.78,61.8,15100.0,43.9218,43.9218,43.865,43.8792,15100.0
2010-10-04 13:30:00,61.8,61.8,61.69,61.73,23700.0,43.8792,43.8792,43.8011,43.8295,23700.0
2010-10-04 13:35:00,61.73,61.74,61.7,61.72,10100.0,43.8295,43.8366,43.8082,43.8224,10100.0
2010-10-04 13:40:00,61.72,61.8,61.72,61.76,11500.0,43.8224,43.8792,43.8224,43.8508,11500.0
2010-10-04 13:45:00,61.75,61.76,61.71,61.73,14700.0,43.8437,43.8508,43.8153,43.8295,14700.0
2010-10-04 13:50:00,61.71,61.78,61.71,61.77,15800.0,43.8153,43.865,43.8153,43.8579,15800.0
2010-10-04 13:55:00,61.77,61.82,61.76,61.82,10600.0,43.8579,43.8934,43.8508,43.8934,10600.0
2010-10-04 14:00:00,61.84,61.85,61.75,61.76,10400.0,43.9076,43.9147,43.8437,43.8508,10400.0
2010-10-04 14:05:00,61.76,61.79,61.74,61.74,9000.0,43.8508,43.8721,43.8366,43.8366,9000.0
2010-10-04 14:10:00,61.73,61.76,61.68,61.72,16800.0,43.8295,43.8508,43.794,43.8224,16800.0
2010-10-04 14:15:00,61.72,61.72,61.63,61.65,13300.0,43.8224,43.8224,43.7585,43.7727,13300.0
2010-10-04 14:20:00,61.66,61.67,61.63,61.67,14100.0,43.7798,43.7869,43.7585,43.7869,14100.0
2010-10-04 14:25:00,61.66,61.66,61.53,61.55,29400.0,43.7798,43.7798,43.6875,43.7017,29400.0
2010-10-04 14:30:00,61.55,61.57,61.52,61.55,25000.0,43.7017,43.7159,43.6804,43.7017,25000.0
2010-10-04 14:35:00,61.55,61.6,61.53,61.58,40100.0,43.7017,43.7372,43.6875,43.723,40100.0
2010-10-04 14:40:00,61.58,61.59,61.51,61.54,27800.0,43.723,43.7301,43.6733,43.6946,27800.0
2010-10-04 14:45:00,61.54,61.58,61.53,61.55,16400.0,43.6946,43.723,43.6875,43.7017,16400.0
2010-10-04 14:50:00,61.56,61.63,61.55,61.63,15400.0,43.7088,43.7585,43.7017,43.7585,15400.0
2010-10-04 14:55:00,61.63,61.63,61.55,61.56,14900.0,43.7585,43.7585,43.7017,43.7088,14900.0
2010-10-04 15:00:00,61.58,61.72,61.55,61.72,24100.0,43.723,43.8224,43.7017,43.8224,24100.0
2010-10-04 15:05:00,61.72,61.74,61.69,61.7,20800.0,43.8224,43.8366,43.8011,43.8082,20800.0
2010-10-04 15:10:00,61.71,61.74,61.69,61.69,17000.0,43.8153,43.8366,43.8011,43.8011,17000.0
2010-10-04 15:15:00,61.7,61.71,61.63,61.69,15700.0,43.8082,43.8153,43.7585,43.8011,15700.0
2010-10-04 15:20:00,61.69,61.79,61.66,61.75,21600.0,43.8011,43.8721,43.7798,43.8437,21600.0
2010-10-04 15:25:00,61.75,61.75,61.66,61.67,36300.0,43.8437,43.8437,43.7798,43.7869,36300.0
2010-10-04 15:30:00,61.68,61.74,61.65,61.66,26100.0,43.794,43.8366,43.7727,43.7798,26100.0
2010-10-04 15:35:00,61.65,61.67,61.55,61.58,31700.0,43.7727,43.7869,43.7017,43.723,31700.0
2010-10-04 15:40:00,61.59,61.62,61.58,61.6,35700.0,43.7301,43.7514,43.723,43.7372,35700.0
2010-10-04 15:45:00,61.59,61.63,61.58,61.63,32200.0,43.7301,43.7585,43.723,43.7585,32200.0
2010-10-04 15:50:00,61.62,61.66,61.58,61.6,36300.0,43.7514,43.7798,43.723,43.7372,36300.0
2010-10-04 15:55:00,61.6,61.73,61.59,61.71,96100.0,43.7372,43.8295,43.7301,43.8153,96100.0
2010-10-05 09:30:00,62.39,62.57,62.39,62.46,55900.0,44.2981,44.4259,44.2981,44.3478,55900.0
2010-10-05 09:35:00,62.45,62.57,62.36,62.38,28600.0,44.3407,44.4259,44.2768,44.291,28600.0
2010-10-05 09:40:00,62.39,62.43,62.26,62.4,53400.0,44.2981,44.3265,44.2058,44.3052,53400.0
2010-10-05 09:45:00,62.41,62.43,62.2,62.24,29900.0,44.3123,44.3265,44.1632,44.1916,29900.0
2010-10-05 09:50:00,62.23,62.32,62.17,62.32,18100.0,44.1845,44.2484,44.1419,44.2484,18100.0
2010-10-05 09:55:00,62.32,62.41,62.2,62.34,50100.0,44.2484,44.3123,44.1632,44.2626,50100.0
2010-10-05 10:00:00,62.34,62.35,61.89,62.23,87200.0,44.2626,44.2697,43.9431,44.1845,87200.0
2010-10-05 10:05:00,62.21,62.27,62.06,62.22,45200.0,44.1703,44.2129,44.0638,44.1774,45200.0
2010-10-05 10:10:00,62.22,62.29,62.21,62.27,17500.0,44.1774,44.2271,44.1703,44.2129,17500.0
2010-10-05 10:15:00,62.28,62.32,62.24,62.26,21600.0,44.22,44.2484,44.1916,44.2058,21600.0
2010-10-05 10:20:00,62.24,62.32,62.2,62.28,16500.0,44.1916,44.2484,44.1632,44.22,16500.0
2010-10-05 10:25:00,62.29,62.35,62.27,62.31,54500.0,44.2271,44.2697,44.2129,44.2413,54500.0
2010-10-05 10:30:00,62.3,62.36,62.27,62.29,52100.0,44.2342,44.2768,44.2129,44.2271,52100.0
2010-10-05 10:35:00,62.3,62.31,62.27,62.31,100300.0,44.2342,44.2413,44.2129,44.2413,100300.0
2010-10-05 10:40:00,62.31,62.31,62.26,62.28,29000.0,44.2413,44.2413,44.2058,44.22,29000.0
2010-10-05 10:45:00,62.28,62.3,62.26,62.28,19400.0,44.22,44.2342,44.2058,44.22,19400.0
2010-10-05 10:50:00,62.28,62.34,62.28,62.33,25700.0,44.22,44.2626,44.22,44.2555,25700.0
2010-10-05 10:55:00,62.33,62.35,62.21,62.22,18600.0,44.2555,44.2697,44.1703,44.1774,18600.0
2010-10-05 11:00:00,62.22,62.28,62.22,62.28,23700.0,44.1774,44.22,44.1774,44.22,23700.0
2010-10-05 11:05:00,62.28,62.29,62.27,62.28,63400.0,44.22,44.2271,44.2129,44.22,63400.0
2010-10-05 11:10:00,62.28,62.29,62.26,62.26,42100.0,44.22,44.2271,44.2058,44.2058,42100.0
2010-10-05 11:15:00,62.26,62.28,62.25,62.26,45200.0,44.2058,44.22,44.1987,44.2058,45200.0
2010-10-05 11:20:00,62.26,62.27,62.2,62.23,32800.0,44.2058,44.2129,44.1632,44.1845,32800.0
2010-10-05 11:25:00,62.24,62.25,62.18,62.18,71300.0,44.1916,44.1987,44.149,44.149,71300.0
2010-10-05 11:30:00,62.18,62.31,62.18,62.31,26100.0,44.149,44.2413,44.149,44.2413,26100.0
2010-10-05 11:35:00,62.31,62.64,62.3,62.63,93800.0,44.2413,44.4756,44.2342,44.4685,93800.0
2010-10-05 11:40:00,62.63,62.67,62.62,62.66,26300.0,44.4685,44.4969,44.4614,44.4898,26300.0
2010-10-05 11:45:00,62.67,62.7,62.64,62.68,30500.0,44.4969,44.5182,44.4756,44.504,30500.0
2010-10-05 11:50:00,62.69,62.7,62.65,62.69,19100.0,44.5111,44.5182,44.4827,44.5111,19100.0
2010-10-05 11:55:00,62.69,62.71,62.68,62.69,12800.0,44.5111,44.5253,44.504,44.5111,12800.0
2010-10-05 12:00:00,62.7,62.72,62.67,62.72,12000.0,44.5182,44.5324,44.4969,44.5324,12000.0
2010-10-05 12:05:00,62.72,62.72,62.67,62.67,8500.0,44.5324,44.5324,44.4969,44.4969,8500.0
2010-10-05 12:10:00,62.69,62.72,62.69,62.7,6500.0,44.5111,44.5324,44.5111,44.5182,6500.0
2010-10-05 12:15:00,62.71,62.75,62.7,62.75,72600.0,44.5253,44.5537,44.5182,44.5537,72600.0
2010-10-05 12:20:00,62.74,62.74,62.69,62.71,11200.0,44.5466,44.5466,44.5111,44.5253,11200.0
2010-10-05 12:25:00,62.7,62.74,62.69,62.7,8600.0,44.5182,44.5466,44.5111,44.5182,8600.0
2010-10-05 12:30:00,62.71,62.72,62.7,62.71,10100.0,44.5253,44.5324,44.5182,44.5253,10100.0
2010-10-05 12:35:00,62.71,62.77,62.69,62.77,17400.0,44.5253,44.5679,44.5111,44.5679,17400.0
2010-10-05 12:40:00,62.77,62.8,62.76,62.76,12800.0,44.5679,44.5892,44.5608,44.5608,12800.0
2010-10-05 12:45:00,62.77,62.83,62.77,62.82,12700.0,44.5679,44.6105,44.5679,44.6034,12700.0
2010-10-05 12:50:00,62.83,62.83,62.78,62.79,14300.0,44.6105,44.6105,44.575,44.5821,14300.0
2010-10-05 12:55:00,62.79,62.81,62.78,62.8,21600.0,44.5821,44.5963,44.575,44.5892,21600.0
2010-10-05 13:00:00,62.8,62.8,62.76,62.77,18500.0,44.5892,44.5892,44.5608,44.5679,18500.0
2010-10-05 13:05:00,62.78,62.89,62.77,62.88,153700.0,44.575,44.6532,44.5679,44.6461,153700.0
2010-10-05 13:10:00,62.88,62.95,62.87,62.94,28100.0,44.6461,44.6958,44.639,44.6887,28100.0
2010-10-05 13:15:00,62.93,62.97,62.93,62.93,8600.0,44.6816,44.71,44.6816,44.6816,8600.0
2010-10-05 13:20:00,62.94,62.97,62.93,62.95,16900.0,44.6887,44.71,44.6816,44.6958,16900.0
2010-10-05 13:25:00,62.95,62.97,62.94,62.97,22900.0,44.6958,44.71,44.6887,44.71,22900.0
2010-10-05 13:30:00,62.96,63.0,62.93,62.99,23600.0,44.7029,44.7313,44.6816,44.7242,23600.0
2010-10-05 13:35:00,62.99,62.99,62.95,62.95,9800.0,44.7242,44.7242,44.6958,44.6958,9800.0
2010-10-05 13:40:00,62.95,62.98,62.94,62.97,10800.0,44.6958,44.7171,44.6887,44.71,10800.0
2010-10-05 13:45:00,62.97,62.98,62.93,62.98,21500.0,44.71,44.7171,44.6816,44.7171,21500.0
2010-10-05 13:50:00,62.98,63.08,62.97,63.08,20000.0,44.7171,44.7881,44.71,44.7881,20000.0
2010-10-05 13:55:00,63.09,63.22,63.07,63.21,21600.0,44.7952,44.8875,44.781,44.8804,21600.0
2010-10-05 14:00:00,63.22,63.25,63.2,63.22,19200.0,44.8875,44.9088,44.8733,44.8875,19200.0
2010-10-05 14:05:00,63.23,63.26,63.2,63.25,12600.0,44.8946,44.9159,44.8733,44.9088,12600.0
2010-10-05 14:10:00,63.24,63.25,63.2,63.22,8300.0,44.9017,44.9088,44.8733,44.8875,8300.0
2010-10-05 14:15:00,63.24,63.26,63.19,63.2,5000.0,44.9017,44.9159,44.8662,44.8733,5000.0
2010-10-05 14:20:00,63.2,63.24,63.19,63.21,9000.0,44.8733,44.9017,44.8662,44.8804,9000.0
2010-10-05 14:25:00,63.21,63.24,63.2,63.24,8300.0,44.8804,44.9017,44.8733,44.9017,8300.0
2010-10-05 14:30:00,63.24,63.4,63.24,63.31,29900.0,44.9017,45.0153,44.9017,44.9514,29900.0
2010-10-05 14:35:00,63.31,63.33,63.2,63.22,11300.0,44.9514,44.9656,44.8733,44.8875,11300.0
2010-10-05 14:40:00,63.23,63.28,63.2,63.27,12300.0,44.8946,44.9301,44.8733,44.923,12300.0
2010-10-05 14:45:00,63.28,63.3,63.26,63.29,12500.0,44.9301,44.9443,44.9159,44.9372,12500.0
2010-10-05 14:50:00,63.28,63.31,63.28,63.31,20500.0,44.9301,44.9514,44.9301,44.9514,20500.0
2010-10-05 14:55:00,63.32,63.36,63.27,63.32,61100.0,44.9585,44.9869,44.923,44.9585,61100.0
2010-10-05 15:00:00,63.33,63.36,63.29,63.3,23100.0,44.9656,44.9869,44.9372,44.9443,23100.0
2010-10-05 15:05:00,63.3,63.33,63.27,63.33,37600.0,44.9443,44.9656,44.923,44.9656,37600.0
2010-10-05 15:10:00,63.32,63.39,63.31,63.39,18100.0,44.9585,45.0082,44.9514,45.0082,18100.0
2010-10-05 15:15:00,63.39,63.45,63.38,63.44,31100.0,45.0082,45.0508,45.0011,45.0437,31100.0
2010-10-05 15:20:00,63.44,63.47,63.41,63.45,26700.0,45.0437,45.065,45.0224,45.0508,26700.0
2010-10-05 15:25:00,63.45,63.48,63.43,63.47,34200.0,45.0508,45.0721,45.0366,45.065,34200.0
2010-10-05 15:30:00,63.46,63.47,63.36,63.37,30600.0,45.0579,45.065,44.9869,44.994,30600.0
2010-10-05 15:35:00,63.37,63.46,63.35,63.41,52900.0,44.994,45.0579,44.9798,45.0224,52900.0
2010-10-05 15:40:00,63.4,63.4,63.32,63.39,42700.0,45.0153,45.0153,44.9585,45.0082,42700.0
2010-10-05 15:45:00,63.39,63.43,63.38,63.39,73100.0,45.0082,45.0366,45.0011,45.0082,73100.0
2010-10-05 15:50:00,63.39,63.4,63.35,63.37,62500.0,45.0082,45.0153,44.9798,44.994,62500.0
2010-10-05 15:55:00,63.37,63.39,63.35,63.36,119900.0,44.994,45.0082,44.9798,44.9869,119900.0
2010-10-06 09:30:00,63.14,63.44,63.02,63.44,32700.0,45.1265,45.3409,45.0408,45.3409,32700.0
2010-10-06 09:35:00,63.42,63.48,63.25,63.46,23500.0,45.3266,45.3695,45.2051,45.3552,23500.0
2010-10-06 09:40:00,63.47,63.55,63.34,63.45,28000.0,45.3624,45.4196,45.2695,45.3481,28000.0
2010-10-06 09:45:00,63.43,63.51,63.36,63.41,19300.0,45.3338,45.391,45.2838,45.3195,19300.0
2010-10-06 09:50:00,63.42,63.64,63.4,63.63,30200.0,45.3266,45.4839,45.3123,45.4767,30200.0
2010-10-06 09:55:00,63.62,63.62,63.54,63.54,20600.0,45.4696,45.4696,45.4124,45.4124,20600.0
2010-10-06 10:00:00,63.54,63.64,63.53,63.6,23600.0,45.4124,45.4839,45.4053,45.4553,23600.0
2010-10-06 10:05:00,63.6,63.73,63.6,63.67,21600.0,45.4553,45.5482,45.4553,45.5053,21600.0
2010-10-06 10:10:00,63.69,63.72,63.67,63.7,9400.0,45.5196,45.5411,45.5053,45.5268,9400.0
2010-10-06 10:15:00,63.7,63.77,63.52,63.53,23300.0,45.5268,45.5768,45.3981,45.4053,23300.0
2010-10-06 10:20:00,63.54,63.57,63.5,63.52,9000.0,45.4124,45.4338,45.3838,45.3981,9000.0
2010-10-06 10:25:00,63.52,63.56,63.49,63.53,5300.0,45.3981,45.4267,45.3767,45.4053,5300.0
2010-10-06 10:30:00,63.53,63.55,63.47,63.51,17300.0,45.4053,45.4196,45.3624,45.391,17300.0
2010-10-06 10:35:00,63.49,63.5,63.28,63.28,39700.0,45.3767,45.3838,45.2266,45.2266,39700.0
2010-10-06 10:40:00,63.27,63.39,63.27,63.35,24000.0,45.2194,45.3052,45.2194,45.2766,24000.0
2010-10-06 10:45:00,63.35,63.4,63.34,63.39,19200.0,45.2766,45.3123,45.2695,45.3052,19200.0
2010-10-06 10:50:00,63.39,63.44,63.37,63.44,25500.0,45.3052,45.3409,45.2909,45.3409,25500.0
2010-10-06 10:55:00,63.45,63.48,63.41,63.48,13000.0,45.3481,45.3695,45.3195,45.3695,13000.0
2010-10-06 11:00:00,63.49,63.5,63.42,63.43,13200.0,45.3767,45.3838,45.3266,45.3338,13200.0
2010-10-06 11:05:00,63.43,63.5,63.43,63.45,12600.0,45.3338,45.3838,45.3338,45.3481,12600.0
2010-10-06 11:10:00,63.44,63.45,63.35,63.36,11900.0,45.3409,45.3481,45.2766,45.2838,11900.0
2010-10-06 11:15:00,63.37,63.38,63.29,63.29,10000.0,45.2909,45.2981,45.2337,45.2337,10000.0
2010-10-06 11:20:00,63.28,63.37,63.28,63.37,10100.0,45.2266,45.2909,45.2266,45.2909,10100.0
2010-10-06 11:25:00,63.39,63.49,63.39,63.46,15100.0,45.3052,45.3767,45.3052,45.3552,15100.0
2010-10-06 11:30:00,63.45,63.52,63.43,63.52,17800.0,45.3481,45.3981,45.3338,45.3981,17800.0
2010-10-06 11:35:00,63.5,63.58,63.5,63.56,24900.0,45.3838,45.441,45.3838,45.4267,24900.0
2010-10-06 11:40:00,63.55,63.57,63.48,63.48,12900.0,45.4196,45.4338,45.3695,45.3695,12900.0
2010-10-06 11:45:00,63.48,63.49,63.45,63.47,11000.0,45.3695,45.3767,45.3481,45.3624,11000.0
2010-10-06 11:50:00,63.47,63.47,63.42,63.44,9900.0,45.3624,45.3624,45.3266,45.3409,9900.0
2010-10-06 11:55:00,63.45,63.47,63.45,63.45,5100.0,45.3481,45.3624,45.3481,45.3481,5100.0
2010-10-06 12:00:00,63.46,63.49,63.43,63.46,10000.0,45.3552,45.3767,45.3338,45.3552,10000.0
2010-10-06 12:05:00,63.45,63.47,63.42,63.44,7000.0,45.3481,45.3624,45.3266,45.3409,7000.0
2010-10-06 12:10:00,63.44,63.45,63.42,63.44,5000.0,45.3409,45.3481,45.3266,45.3409,5000.0
2010-10-06 12:15:00,63.43,63.43,63.38,63.38,13000.0,45.3338,45.3338,45.2981,45.2981,13000.0
2010-10-06 12:20:00,63.38,63.43,63.38,63.43,8900.0,45.2981,45.3338,45.2981,45.3338,8900.0
2010-10-06 12:25:00,63.42,63.45,63.39,63.42,8100.0,45.3266,45.3481,45.3052,45.3266,8100.0
2010-10-06 12:30:00,63.41,63.41,63.31,63.35,17500.0,45.3195,45.3195,45.248,45.2766,17500.0
2010-10-06 12:35:00,63.36,63.38,63.34,63.34,4100.0,45.2838,45.2981,45.2695,45.2695,4100.0
2010-10-06 12:40:00,63.37,63.39,63.36,63.38,3600.0,45.2909,45.3052,45.2838,45.2981,3600.0
2010-10-06 12:45:00,63.37,63.39,63.34,63.36,11100.0,45.2909,45.3052,45.2695,45.2838,11100.0
2010-10-06 12:50:00,63.35,63.36,63.33,63.34,12400.0,45.2766,45.2838,45.2623,45.2695,12400.0
2010-10-06 12:55:00,63.34,63.37,63.3,63.34,8400.0,45.2695,45.2909,45.2409,45.2695,8400.0
2010-10-06 13:00:00,63.34,63.34,63.27,63.3,11600.0,45.2695,45.2695,45.2194,45.2409,11600.0
2010-10-06 13:05:00,63.29,63.29,63.23,63.24,7500.0,45.2337,45.2337,45.1908,45.198,7500.0
2010-10-06 13:10:00,63.24,63.28,63.21,63.21,8500.0,45.198,45.2266,45.1766,45.1766,8500.0
2010-10-06 13:15:00,63.21,63.27,63.19,63.21,9600.0,45.1766,45.2194,45.1623,45.1766,9600.0
2010-10-06 13:20:00,63.2,63.26,63.2,63.26,9200.0,45.1694,45.2123,45.1694,45.2123,9200.0
2010-10-06 13:25:00,63.27,63.33,63.25,63.32,6700.0,45.2194,45.2623,45.2051,45.2552,6700.0
2010-10-06 13:30:00,63.32,63.35,63.28,63.3,10700.0,45.2552,45.2766,45.2266,45.2409,10700.0
2010-10-06 13:35:00,63.29,63.31,63.27,63.29,9100.0,45.2337,45.248,45.2194,45.2337,9100.0
2010-10-06 13:40:00,63.29,63.33,63.28,63.32,3700.0,45.2337,45.2623,45.2266,45.2552,3700.0
2010-10-06 13:45:00,63.32,63.36,63.3,63.35,14600.0,45.2552,45.2838,45.2409,45.2766,14600.0
2010-10-06 13:50:00,63.35,63.36,63.33,63.36,14300.0,45.2766,45.2838,45.2623,45.2838,14300.0
2010-10-06 13:55:00,63.36,63.42,63.32,63.37,18300.0,45.2838,45.3266,45.2552,45.2909,18300.0
2010-10-06 14:00:00,63.36,63.39,63.34,63.38,13700.0,45.2838,45.3052,45.2695,45.2981,13700.0
2010-10-06 14:05:00,63.38,63.39,63.3,63.31,18700.0,45.2981,45.3052,45.2409,45.248,18700.0
2010-10-06 14:10:00,63.3,63.36,63.28,63.35,10500.0,45.2409,45.2838,45.2266,45.2766,10500.0
2010-10-06 14:15:00,63.37,63.37,63.3,63.33,6300.0,45.2909,45.2909,45.2409,45.2623,6300.0
2010-10-06 14:20:00,63.33,63.38,63.31,63.35,7500.0,45.2623,45.2981,45.248,45.2766,7500.0
2010-10-06 14:25:00,63.36,63.37,63.29,63.32,25000.0,45.2838,45.2909,45.2337,45.2552,25000.0
2010-10-06 14:30:00,63.33,63.34,63.3,63.32,12800.0,45.2623,45.2695,45.2409,45.2552,12800.0
2010-10-06 14:35:00,63.32,63.38,63.29,63.36,20000.0,45.2552,45.2981,45.2337,45.2838,20000.0
2010-10-06 14:40:00,63.38,63.38,63.31,63.32,13800.0,45.2981,45.2981,45.248,45.2552,13800.0
2010-10-06 14:45:00,63.32,63.36,63.29,63.36,37200.0,45.2552,45.2838,45.2337,45.2838,37200.0
2010-10-06 14:50:00,63.36,63.44,63.35,63.44,28800.0,45.2838,45.3409,45.2766,45.3409,28800.0
2010-10-06 14:55:00,63.44,63.54,63.43,63.52,75100.0,45.3409,45.4124,45.3338,45.3981,75100.0
2010-10-06 15:00:00,63.52,63.53,63.47,63.47,25800.0,45.3981,45.4053,45.3624,45.3624,25800.0
2010-10-06 15:05:00,63.47,63.52,63.44,63.5,41400.0,45.3624,45.3981,45.3409,45.3838,41400.0
2010-10-06 15:10:00,63.5,63.51,63.44,63.47,34600.0,45.3838,45.391,45.3409,45.3624,34600.0
2010-10-06 15:15:00,63.47,63.49,63.47,63.48,14400.0,45.3624,45.3767,45.3624,45.3695,14400.0
2010-10-06 15:20:00,63.47,63.53,63.45,63.49,41000.0,45.3624,45.4053,45.3481,45.3767,41000.0
2010-10-06 15:25:00,63.5,63.54,63.49,63.5,36500.0,45.3838,45.4124,45.3767,45.3838,36500.0
2010-10-06 15:30:00,63.51,63.52,63.47,63.51,69100.0,45.391,45.3981,45.3624,45.391,69100.0
2010-10-06 15:35:00,63.52,63.58,63.5,63.58,48000.0,45.3981,45.441,45.3838,45.441,48000.0
2010-10-06 15:40:00,63.57,63.58,63.49,63.51,95400.0,45.4338,45.441,45.3767,45.391,95400.0
2010-10-06 15:45:00,63.51,63.54,63.48,63.51,115800.0,45.391,45.4124,45.3695,45.391,115800.0
2010-10-06 15:50:00,63.51,63.53,63.45,63.51,55200.0,45.391,45.4053,45.3481,45.391,55200.0
2010-10-06 15:55:00,63.51,63.61,63.49,63.61,182100.0,45.391,45.4624,45.3767,45.4624,182100.0
2010-10-07 09:30:00,64.01,64.03,63.73,63.8,26800.0,45.7483,45.7626,45.5482,45.5982,26800.0
2010-10-07 09:35:00,63.79,63.82,63.52,63.52,15500.0,45.5911,45.6125,45.3981,45.3981,15500.0
2010-10-07 09:40:00,63.52,63.73,63.49,63.62,32700.0,45.3981,45.5482,45.3767,45.4696,32700.0
2010-10-07 09:45:00,63.62,63.65,63.42,63.45,25600.0,45.4696,45.491,45.3266,45.3481,25600.0
2010-10-07 09:50:00,63.41,63.41,63.25,63.29,56400.0,45.3195,45.3195,45.2051,45.2337,56400.0
2010-10-07 09:55:00,63.3,63.3,63.13,63.15,30900.0,45.2409,45.2409,45.1194,45.1337,30900.0
2010-10-07 10:00:00,63.13,63.65,63.01,63.17,125400.0,45.1194,45.491,45.0336,45.148,125400.0
2010-10-07 10:05:00,63.17,63.23,63.15,63.2,18500.0,45.148,45.1908,45.1337,45.1694,18500.0
2010-10-07 10:10:00,63.19,63.25,63.15,63.22,33000.0,45.1623,45.2051,45.1337,45.1837,33000.0
2010-10-07 10:15:00,63.2,63.2,63.05,63.12,17300.0,45.1694,45.1694,45.0622,45.1122,17300.0
2010-10-07 10:20:00,63.14,63.23,63.14,63.17,12300.0,45.1265,45.1908,45.1265,45.148,12300.0
2010-10-07 10:25:00,63.17,63.18,63.12,63.14,13900.0,45.148,45.1551,45.1122,45.1265,13900.0
2010-10-07 10:30:00,63.14,63.15,63.08,63.09,34000.0,45.1265,45.1337,45.0836,45.0908,34000.0
2010-10-07 10:35:00,63.09,63.1,63.05,63.08,24600.0,45.0908,45.0979,45.0622,45.0836,24600.0
2010-10-07 10:40:00,63.08,63.08,62.99,63.02,46700.0,45.0836,45.0836,45.0193,45.0408,46700.0
2010-10-07 10:45:00,63.03,63.13,63.02,63.12,36000.0,45.0479,45.1194,45.0408,45.1122,36000.0
2010-10-07 10:50:00,63.12,63.22,63.11,63.15,12100.0,45.1122,45.1837,45.1051,45.1337,12100.0
2010-10-07 10:55:00,63.15,63.22,63.15,63.21,20700.0,45.1337,45.1837,45.1337,45.1766,20700.0
2010-10-07 11:00:00,63.21,63.21,63.1,63.1,16000.0,45.1766,45.1766,45.0979,45.0979,16000.0
2010-10-07 11:05:00,63.08,63.1,63.05,63.09,7300.0,45.0836,45.0979,45.0622,45.0908,7300.0
2010-10-07 11:10:00,63.06,63.1,63.05,63.07,12500.0,45.0693,45.0979,45.0622,45.0765,12500.0
2010-10-07 11:15:00,63.08,63.1,62.95,62.95,26100.0,45.0836,45.0979,44.9907,44.9907,26100.0
2010-10-07 11:20:00,62.98,63.07,62.96,63.05,11800.0,45.0122,45.0765,44.9979,45.0622,11800.0
2010-10-07 11:25:00,63.05,63.09,63.04,63.08,4600.0,45.0622,45.0908,45.0551,45.0836,4600.0
2010-10-07 11:30:00,63.08,63.14,63.08,63.1,7300.0,45.0836,45.1265,45.0836,45.0979,7300.0
2010-10-07 11:35:00,63.11,63.12,63.05,63.05,7200.0,45.1051,45.1122,45.0622,45.0622,7200.0
2010-10-07 11:40:00,63.05,63.08,63.01,63.06,19700.0,45.0622,45.0836,45.0336,45.0693,19700.0
2010-10-07 11:45:00,63.07,63.07,63.0,63.0,9200.0,45.0765,45.0765,45.0265,45.0265,9200.0
2010-10-07 11:50:00,63.0,63.04,62.97,63.0,10400.0,45.0265,45.0551,45.005,45.0265,10400.0
2010-10-07 11:55:00,63.01,63.05,63.01,63.02,5400.0,45.0336,45.0622,45.0336,45.0408,5400.0
2010-10-07 12:00:00,63.02,63.06,63.0,63.01,13700.0,45.0408,45.0693,45.0265,45.0336,13700.0
2010-10-07 12:05:00,63.0,63.09,62.97,63.09,16100.0,45.0265,45.0908,45.005,45.0908,16100.0
2010-10-07 12:10:00,63.1,63.14,63.07,63.07,19800.0,45.0979,45.1265,45.0765,45.0765,19800.0
2010-10-07 12:15:00,63.07,63.1,63.05,63.07,7700.0,45.0765,45.0979,45.0622,45.0765,7700.0
2010-10-07 12:20:00,63.07,63.1,63.05,63.08,7300.0,45.0765,45.0979,45.0622,45.0836,7300.0
2010-10-07 12:25:00,63.08,63.08,62.96,62.98,11800.0,45.0836,45.0836,44.9979,45.0122,11800.0
2010-10-07 12:30:00,62.97,62.98,62.88,62.9,7900.0,45.005,45.0122,44.9407,44.955,7900.0
2010-10-07 12:35:00,62.9,62.92,62.82,62.88,24400.0,44.955,44.9693,44.8978,44.9407,24400.0
2010-10-07 12:40:00,62.88,62.93,62.86,62.88,5900.0,44.9407,44.9764,44.9264,44.9407,5900.0
2010-10-07 12:45:00,62.9,62.91,62.85,62.85,19300.0,44.955,44.9621,44.9193,44.9193,19300.0
2010-10-07 12:50:00,62.87,62.88,62.85,62.85,3800.0,44.9336,44.9407,44.9193,44.9193,3800.0
2010-10-07 12:55:00,62.86,62.87,62.84,62.85,3200.0,44.9264,44.9336,44.9121,44.9193,3200.0
2010-10-07 13:00:00,62.86,62.86,62.8,62.85,13000.0,44.9264,44.9264,44.8835,44.9193,13000.0
2010-10-07 13:05:00,62.85,62.91,62.85,62.91,5100.0,44.9193,44.9621,44.9193,44.9621,5100.0
2010-10-07 13:10:00,62.91,62.91,62.84,62.9,20800.0,44.9621,44.9621,44.9121,44.955,20800.0
2010-10-07 13:15:00,62.91,62.92,62.89,62.91,10000.0,44.9621,44.9693,44.9478,44.9621,10000.0
2010-10-07 13:20:00,62.9,62.94,62.87,62.89,7400.0,44.955,44.9836,44.9336,44.9478,7400.0
2010-10-07 13:25:00,62.89,62.91,62.89,62.9,1100.0,44.9478,44.9621,44.9478,44.955,1100.0
2010-10-07 13:30:00,62.91,62.92,62.9,62.9,4400.0,44.9621,44.9693,44.955,44.955,4400.0
2010-10-07 13:35:00,62.89,62.89,62.84,62.87,13400.0,44.9478,44.9478,44.9121,44.9336,13400.0
2010-10-07 13:40:00,62.88,62.93,62.88,62.93,9500.0,44.9407,44.9764,44.9407,44.9764,9500.0
2010-10-07 13:45:00,62.93,62.94,62.9,62.92,8500.0,44.9764,44.9836,44.955,44.9693,8500.0
2010-10-07 13:50:00,62.91,62.93,62.89,62.93,7400.0,44.9621,44.9764,44.9478,44.9764,7400.0
2010-10-07 13:55:00,62.94,63.01,62.94,62.99,20100.0,44.9836,45.0336,44.9836,45.0193,20100.0
2010-10-07 14:00:00,63.0,63.07,62.98,63.07,22900.0,45.0265,45.0765,45.0122,45.0765,22900.0
2010-10-07 14:05:00,63.07,63.13,63.06,63.11,7900.0,45.0765,45.1194,45.0693,45.1051,7900.0
2010-10-07 14:10:00,63.13,63.18,63.11,63.16,6300.0,45.1194,45.1551,45.1051,45.1408,6300.0
2010-10-07 14:15:00,63.18,63.22,63.15,63.19,13000.0,45.1551,45.1837,45.1337,45.1623,13000.0
2010-10-07 14:20:00,63.21,63.26,63.19,63.2,11700.0,45.1766,45.2123,45.1623,45.1694,11700.0
2010-10-07 14:25:00,63.2,63.21,63.14,63.15,12600.0,45.1694,45.1766,45.1265,45.1337,12600.0
2010-10-07 14:30:00,63.16,63.23,63.16,63.2,22100.0,45.1408,45.1908,45.1408,45.1694,22100.0
2010-10-07 14:35:00,63.2,63.24,63.19,63.23,12400.0,45.1694,45.198,45.1623,45.1908,12400.0
2010-10-07 14:40:00,63.24,63.24,63.18,63.19,18100.0,45.198,45.198,45.1551,45.1623,18100.0
2010-10-07 14:45:00,63.2,63.2,63.15,63.17,11100.0,45.1694,45.1694,45.1337,45.148,11100.0
2010-10-07 14:50:00,63.16,63.2,63.13,63.17,30300.0,45.1408,45.1694,45.1194,45.148,30300.0
2010-10-07 14:55:00,63.18,63.25,63.18,63.22,13300.0,45.1551,45.2051,45.1551,45.1837,13300.0
2010-10-07 15:00:00,63.2,63.21,63.15,63.18,17600.0,45.1694,45.1766,45.1337,45.1551,17600.0
2010-10-07 15:05:00,63.16,63.2,63.13,63.17,10200.0,45.1408,45.1694,45.1194,45.148,10200.0
2010-10-07 15:10:00,63.17,63.2,63.13,63.18,18700.0,45.148,45.1694,45.1194,45.1551,18700.0
2010-10-07 15:15:00,63.19,63.21,63.16,63.16,17900.0,45.1623,45.1766,45.1408,45.1408,17900.0
2010-10-07 15:20:00,63.16,63.22,63.16,63.17,19200.0,45.1408,45.1837,45.1408,45.148,19200.0
2010-10-07 15:25:00,63.18,63.19,63.15,63.16,10000.0,45.1551,45.1623,45.1337,45.1408,10000.0
2010-10-07 15:30:00,63.15,63.16,63.09,63.1,11500.0,45.1337,45.1408,45.0908,45.0979,11500.0
2010-10-07 15:35:00,63.1,63.2,63.1,63.2,10200.0,45.0979,45.1694,45.0979,45.1694,10200.0
2010-10-07 15:40:00,63.21,63.22,63.18,63.2,18500.0,45.1766,45.1837,45.1551,45.1694,18500.0
2010-10-07 15:45:00,63.2,63.23,63.11,63.11,32800.0,45.1694,45.1908,45.1051,45.1051,32800.0
2010-10-07 15:50:00,63.11,63.17,63.11,63.12,44500.0,45.1051,45.148,45.1051,45.1122,44500.0
2010-10-07 15:55:00,63.11,63.17,63.07,63.16,77500.0,45.1051,45.148,45.0765,45.1408,77500.0
2010-10-08 09:30:00,63.14,63.48,62.74,62.82,38700.0,45.1265,45.3695,44.8406,44.8978,38700.0
2010-10-08 09:35:00,62.82,62.96,62.69,62.87,24600.0,44.8978,44.9979,44.8049,44.9336,24600.0
2010-10-08 09:40:00,62.85,62.95,62.72,62.87,16400.0,44.9193,44.9907,44.8263,44.9336,16400.0
2010-10-08 09:45:00,62.89,63.06,62.78,62.97,48300.0,44.9478,45.0693,44.8692,45.005,48300.0
2010-10-08 09:50:00,62.98,63.21,62.97,63.12,21200.0,45.0122,45.1766,45.005,45.1122,21200.0
2010-10-08 09:55:00,63.12,63.31,63.05,63.05,24200.0,45.1122,45.248,45.0622,45.0622,24200.0
2010-10-08 10:00:00,63.06,63.17,63.04,63.15,12200.0,45.0693,45.148,45.0551,45.1337,12200.0
2010-10-08 10:05:00,63.16,63.22,63.08,63.08,10100.0,45.1408,45.1837,45.0836,45.0836,10100.0
2010-10-08 10:10:00,63.07,63.1,63.0,63.03,14100.0,45.0765,45.0979,45.0265,45.0479,14100.0
2010-10-08 10:15:00,63.05,63.07,63.0,63.07,7500.0,45.0622,45.0765,45.0265,45.0765,7500.0
2010-10-08 10:20:00,63.06,63.08,62.93,63.01,9800.0,45.0693,45.0836,44.9764,45.0336,9800.0
2010-10-08 10:25:00,62.99,62.99,62.85,62.9,7400.0,45.0193,45.0193,44.9193,44.955,7400.0
2010-10-08 10:30:00,62.9,63.08,62.87,62.99,10400.0,44.955,45.0836,44.9336,45.0193,10400.0
2010-10-08 10:35:00,63.02,63.05,62.99,63.03,4900.0,45.0408,45.0622,45.0193,45.0479,4900.0
2010-10-08 10:40:00,63.05,63.12,63.05,63.09,8400.0,45.0622,45.1122,45.0622,45.0908,8400.0
2010-10-08 10:45:00,63.11,63.12,63.06,63.07,4000.0,45.1051,45.1122,45.0693,45.0765,4000.0
2010-10-08 10:50:00,63.04,63.14,63.04,63.14,6200.0,45.0551,45.1265,45.0551,45.1265,6200.0
2010-10-08 10:55:00,63.14,63.26,63.14,63.26,11300.0,45.1265,45.2123,45.1265,45.2123,11300.0
2010-10-08 11:00:00,63.26,63.35,63.25,63.3,9500.0,45.2123,45.2766,45.2051,45.2409,9500.0
2010-10-08 11:05:00,63.31,63.42,63.29,63.36,11100.0,45.248,45.3266,45.2337,45.2838,11100.0
2010-10-08 11:10:00,63.37,63.39,63.34,63.35,6900.0,45.2909,45.3052,45.2695,45.2766,6900.0
2010-10-08 11:15:00,63.36,63.48,63.36,63.44,24500.0,45.2838,45.3695,45.2838,45.3409,24500.0
2010-10-08 11:20:00,63.45,63.53,63.41,63.53,9800.0,45.3481,45.4053,45.3195,45.4053,9800.0
2010-10-08 11:25:00,63.53,63.58,63.53,63.56,11300.0,45.4053,45.441,45.4053,45.4267,11300.0
2010-10-08 11:30:00,63.56,63.65,63.55,63.6,17400.0,45.4267,45.491,45.4196,45.4553,17400.0
2010-10-08 11:35:00,63.56,63.59,63.51,63.52,10000.0,45.4267,45.4481,45.391,45.3981,10000.0
2010-10-08 11:40:00,63.53,63.53,63.48,63.51,9400.0,45.4053,45.4053,45.3695,45.391,9400.0
2010-10-08 11:45:00,63.51,63.56,63.49,63.54,8900.0,45.391,45.4267,45.3767,45.4124,8900.0
2010-10-08 11:50:00,63.55,63.59,63.55,63.58,6400.0,45.4196,45.4481,45.4196,45.441,6400.0
2010-10-08 11:55:00,63.57,63.63,63.53,63.58,13100.0,45.4338,45.4767,45.4053,45.441,13100.0
2010-10-08 12:00:00,63.58,63.61,63.51,63.51,14200.0,45.441,45.4624,45.391,45.391,14200.0
2010-10-08 12:05:00,63.5,63.53,63.49,63.52,5800.0,45.3838,45.4053,45.3767,45.3981,5800.0
2010-10-08 12:10:00,63.52,63.54,63.52,63.52,3600.0,45.3981,45.4124,45.3981,45.3981,3600.0
2010-10-08 12:15:00,63.51,63.56,63.49,63.53,7800.0,45.391,45.4267,45.3767,45.4053,7800.0
2010-10-08 12:20:00,63.55,63.55,63.49,63.51,7700.0,45.4196,45.4196,45.3767,45.391,7700.0
2010-10-08 12:25:00,63.51,63.52,63.47,63.49,6700.0,45.391,45.3981,45.3624,45.3767,6700.0
2010-10-08 12:30:00,63.49,63.54,63.48,63.53,13100.0,45.3767,45.4124,45.3695,45.4053,13100.0
2010-10-08 12:35:00,63.52,63.58,63.5,63.56,20500.0,45.3981,45.441,45.3838,45.4267,20500.0
2010-10-08 12:40:00,63.57,63.62,63.54,63.6,12200.0,45.4338,45.4696,45.4124,45.4553,12200.0
2010-10-08 12:45:00,63.59,63.65,63.57,63.62,13900.0,45.4481,45.491,45.4338,45.4696,13900.0
2010-10-08 12:50:00,63.61,63.64,63.57,63.64,7700.0,45.4624,45.4839,45.4338,45.4839,7700.0
2010-10-08 12:55:00,63.64,63.65,63.56,63.58,17000.0,45.4839,45.491,45.4267,45.441,17000.0
2010-10-08 13:00:00,63.58,63.61,63.5,63.51,29400.0,45.441,45.4624,45.3838,45.391,29400.0
2010-10-08 13:05:00,63.51,63.52,63.5,63.5,4000.0,45.391,45.3981,45.3838,45.3838,4000.0
2010-10-08 13:10:00,63.51,63.56,63.48,63.54,7800.0,45.391,45.4267,45.3695,45.4124,7800.0
2010-10-08 13:15:00,63.55,63.58,63.54,63.54,10700.0,45.4196,45.441,45.4124,45.4124,10700.0
2010-10-08 13:20:00,63.55,63.55,63.46,63.51,12700.0,45.4196,45.4196,45.3552,45.391,12700.0
2010-10-08 13:25:00,63.51,63.55,63.48,63.55,27600.0,45.391,45.4196,45.3695,45.4196,27600.0
2010-10-08 13:30:00,63.54,63.54,63.46,63.47,8200.0,45.4124,45.4124,45.3552,45.3624,8200.0
2010-10-08 13:35:00,63.47,63.54,63.46,63.5,8900.0,45.3624,45.4124,45.3552,45.3838,8900.0
2010-10-08 13:40:00,63.5,63.51,63.46,63.48,7600.0,45.3838,45.391,45.3552,45.3695,7600.0
2010-10-08 13:45:00,63.46,63.46,63.38,63.41,12400.0,45.3552,45.3552,45.2981,45.3195,12400.0
2010-10-08 13:50:00,63.41,63.46,63.4,63.46,7900.0,45.3195,45.3552,45.3123,45.3552,7900.0
2010-10-08 13:55:00,63.46,63.46,63.36,63.36,13700.0,45.3552,45.3552,45.2838,45.2838,13700.0
2010-10-08 14:00:00,63.35,63.39,63.29,63.35,12300.0,45.2766,45.3052,45.2337,45.2766,12300.0
2010-10-08 14:05:00,63.36,63.43,63.35,63.39,10900.0,45.2838,45.3338,45.2766,45.3052,10900.0
2010-10-08 14:10:00,63.4,63.43,63.39,63.4,10700.0,45.3123,45.3338,45.3052,45.3123,10700.0
2010-10-08 14:15:00,63.39,63.44,63.39,63.43,8400.0,45.3052,45.3409,45.3052,45.3338,8400.0
2010-10-08 14:20:00,63.44,63.5,63.41,63.49,16600.0,45.3409,45.3838,45.3195,45.3767,16600.0
2010-10-08 14:25:00,63.49,63.53,63.45,63.5,10300.0,45.3767,45.4053,45.3481,45.3838,10300.0
2010-10-08 14:30:00,63.5,63.5,63.43,63.44,9100.0,45.3838,45.3838,45.3338,45.3409,9100.0
2010-10-08 14:35:00,63.44,63.46,63.4,63.46,8400.0,45.3409,45.3552,45.3123,45.3552,8400.0
2010-10-08 14:40:00,63.45,63.49,63.42,63.49,10600.0,45.3481,45.3767,45.3266,45.3767,10600.0
2010-10-08 14:45:00,63.48,63.51,63.48,63.5,14800.0,45.3695,45.391,45.3695,45.3838,14800.0
2010-10-08 14:50:00,63.5,63.5,63.41,63.41,16300.0,45.3838,45.3838,45.3195,45.3195,16300.0
2010-10-08 14:55:00,63.4,63.42,63.37,63.37,11600.0,45.3123,45.3266,45.2909,45.2909,11600.0
2010-10-08 15:00:00,63.38,63.43,63.38,63.41,17600.0,45.2981,45.3338,45.2981,45.3195,17600.0
2010-10-08 15:05:00,63.42,63.52,63.4,63.52,42800.0,45.3266,45.3981,45.3123,45.3981,42800.0
2010-10-08 15:10:00,63.52,63.6,63.52,63.56,42200.0,45.3981,45.4553,45.3981,45.4267,42200.0
2010-10-08 15:15:00,63.55,63.56,63.53,63.55,13000.0,45.4196,45.4267,45.4053,45.4196,13000.0
2010-10-08 15:20:00,63.53,63.55,63.45,63.47,22600.0,45.4053,45.4196,45.3481,45.3624,22600.0
2010-10-08 15:25:00,63.47,63.5,63.46,63.49,21700.0,45.3624,45.3838,45.3552,45.3767,21700.0
2010-10-08 15:30:00,63.49,63.56,63.49,63.56,26700.0,45.3767,45.4267,45.3767,45.4267,26700.0
2010-10-08 15:35:00,63.56,63.6,63.53,63.55,22400.0,45.4267,45.4553,45.4053,45.4196,22400.0
2010-10-08 15:40:00,63.54,63.6,63.51,63.58,31600.0,45.4124,45.4553,45.391,45.441,31600.0
2010-10-08 15:45:00,63.57,63.57,63.47,63.52,27900.0,45.4338,45.4338,45.3624,45.3981,27900.0
2010-10-08 15:50:00,63.52,63.57,63.52,63.54,37400.0,45.3981,45.4338,45.3981,45.4124,37400.0
2010-10-08 15:55:00,63.54,63.55,63.37,63.38,93600.0,45.4124,45.4196,45.2909,45.2981,93600.0
2010-10-11 09:30:00,63.48,63.52,63.12,63.18,29100.0,45.3695,45.3981,45.1122,45.1551,29100.0
2010-10-11 09:35:00,63.19,63.32,63.17,63.32,4600.0,45.1623,45.2552,45.148,45.2552,4600.0
2010-10-11 09:40:00,63.28,63.38,63.2,63.2,6800.0,45.2266,45.2981,45.1694,45.1694,6800.0
2010-10-11 09:45:00,63.19,63.25,63.16,63.2,16200.0,45.1623,45.2051,45.1408,45.1694,16200.0
2010-10-11 09:50:00,63.17,63.17,63.06,63.09,7200.0,45.148,45.148,45.0693,45.0908,7200.0
2010-10-11 09:55:00,63.11,63.24,63.11,63.23,4700.0,45.1051,45.198,45.1051,45.1908,4700.0
2010-10-11 10:00:00,63.2,63.31,63.2,63.27,8000.0,45.1694,45.248,45.1694,45.2194,8000.0
2010-10-11 10:05:00,63.34,63.36,63.27,63.36,6200.0,45.2695,45.2838,45.2194,45.2838,6200.0
2010-10-11 10:10:00,63.33,63.34,63.3,63.31,4200.0,45.2623,45.2695,45.2409,45.248,4200.0
2010-10-11 10:15:00,63.32,63.39,63.3,63.32,4800.0,45.2552,45.3052,45.2409,45.2552,4800.0
2010-10-11 10:20:00,63.31,63.35,63.3,63.35,4300.0,45.248,45.2766,45.2409,45.2766,4300.0
2010-10-11 10:25:00,63.36,63.5,63.36,63.5,9900.0,45.2838,45.3838,45.2838,45.3838,9900.0
2010-10-11 10:30:00,63.51,63.53,63.39,63.42,16800.0,45.391,45.4053,45.3052,45.3266,16800.0
2010-10-11 10:35:00,63.41,63.41,63.33,63.34,3900.0,45.3195,45.3195,45.2623,45.2695,3900.0
2010-10-11 10:40:00,63.32,63.38,63.3,63.3,6100.0,45.2552,45.2981,45.2409,45.2409,6100.0
2010-10-11 10:45:00,63.29,63.29,63.08,63.11,23100.0,45.2337,45.2337,45.0836,45.1051,23100.0
2010-10-11 10:50:00,63.13,63.16,63.08,63.1,5400.0,45.1194,45.1408,45.0836,45.0979,5400.0
2010-10-11 10:55:00,63.11,63.11,63.03,63.07,10200.0,45.1051,45.1051,45.0479,45.0765,10200.0
2010-10-11 11:00:00,63.08,63.11,63.04,63.05,10400.0,45.0836,45.1051,45.0551,45.0622,10400.0
2010-10-11 11:05:00,63.04,63.06,63.0,63.01,16000.0,45.0551,45.0693,45.0265,45.0336,16000.0
2010-10-11 11:10:00,63.03,63.17,63.03,63.11,13400.0,45.0479,45.148,45.0479,45.1051,13400.0
2010-10-11 11:15:00,63.13,63.15,63.11,63.11,6800.0,45.1194,45.1337,45.1051,45.1051,6800.0
2010-10-11 11:20:00,63.12,63.18,63.12,63.17,5600.0,45.1122,45.1551,45.1122,45.148,5600.0
2010-10-11 11:25:00,63.17,63.22,63.17,63.22,2600.0,45.148,45.1837,45.148,45.1837,2600.0
2010-10-11 11:30:00,63.22,63.24,63.2,63.24,8700.0,45.1837,45.198,45.1694,45.198,8700.0
2010-10-11 11:35:00,63.23,63.31,63.22,63.31,6500.0,45.1908,45.248,45.1837,45.248,6500.0
2010-10-11 11:40:00,63.32,63.35,63.3,63.31,6100.0,45.2552,45.2766,45.2409,45.248,6100.0
2010-10-11 11:45:00,63.3,63.3,63.23,63.26,9200.0,45.2409,45.2409,45.1908,45.2123,9200.0
2010-10-11 11:50:00,63.26,63.36,63.24,63.35,11100.0,45.2123,45.2838,45.198,45.2766,11100.0
2010-10-11 11:55:00,63.33,63.33,63.3,63.3,4500.0,45.2623,45.2623,45.2409,45.2409,4500.0
2010-10-11 12:00:00,63.3,63.31,63.25,63.26,9300.0,45.2409,45.248,45.2051,45.2123,9300.0
2010-10-11 12:05:00,63.26,63.28,63.26,63.27,2600.0,45.2123,45.2266,45.2123,45.2194,2600.0
2010-10-11 12:10:00,63.27,63.31,63.24,63.28,7500.0,45.2194,45.248,45.198,45.2266,7500.0
2010-10-11 12:15:00,63.27,63.27,63.2,63.23,11500.0,45.2194,45.2194,45.1694,45.1908,11500.0
2010-10-11 12:20:00,63.24,63.29,63.24,63.29,6800.0,45.198,45.2337,45.198,45.2337,6800.0
2010-10-11 12:25:00,63.3,63.33,63.3,63.33,3700.0,45.2409,45.2623,45.2409,45.2623,3700.0
2010-10-11 12:30:00,63.32,63.33,63.3,63.33,2900.0,45.2552,45.2623,45.2409,45.2623,2900.0
2010-10-11 12:35:00,63.33,63.37,63.33,63.34,10500.0,45.2623,45.2909,45.2623,45.2695,10500.0
2010-10-11 12:40:00,63.34,63.37,63.34,63.35,5100.0,45.2695,45.2909,45.2695,45.2766,5100.0
2010-10-11 12:45:00,63.34,63.35,63.3,63.31,2400.0,45.2695,45.2766,45.2409,45.248,2400.0
2010-10-11 12:50:00,63.3,63.31,63.19,63.21,5800.0,45.2409,45.248,45.1623,45.1766,5800.0
2010-10-11 12:55:00,63.22,63.24,63.22,63.24,2100.0,45.1837,45.198,45.1837,45.198,2100.0
2010-10-11 13:00:00,63.24,63.28,63.23,63.27,4800.0,45.198,45.2266,45.1908,45.2194,4800.0
2010-10-11 13:05:00,63.26,63.3,63.26,63.3,1800.0,45.2123,45.2409,45.2123,45.2409,1800.0
2010-10-11 13:10:00,63.29,63.37,63.29,63.36,3800.0,45.2337,45.2909,45.2337,45.2838,3800.0
2010-10-11 13:15:00,63.36,63.37,63.33,63.35,4000.0,45.2838,45.2909,45.2623,45.2766,4000.0
2010-10-11 13:20:00,63.34,63.34,63.3,63.31,3800.0,45.2695,45.2695,45.2409,45.248,3800.0
2010-10-11 13:25:00,63.31,63.32,63.3,63.31,1600.0,45.248,45.2552,45.2409,45.248,1600.0
2010-10-11 13:30:00,63.32,63.33,63.31,63.32,4100.0,45.2552,45.2623,45.248,45.2552,4100.0
2010-10-11 13:35:00,63.32,63.35,63.32,63.35,2400.0,45.2552,45.2766,45.2552,45.2766,2400.0
2010-10-11 13:40:00,63.35,63.36,63.35,63.35,1700.0,45.2766,45.2838,45.2766,45.2766,1700.0
2010-10-11 13:45:00,63.35,63.35,63.3,63.34,6300.0,45.2766,45.2766,45.2409,45.2695,6300.0
2010-10-11 13:50:00,63.35,63.35,63.32,63.32,2900.0,45.2766,45.2766,45.2552,45.2552,2900.0
2010-10-11 13:55:00,63.32,63.32,63.28,63.3,6400.0,45.2552,45.2552,45.2266,45.2409,6400.0
2010-10-11 14:00:00,63.31,63.32,63.25,63.25,12600.0,45.248,45.2552,45.2051,45.2051,12600.0
2010-10-11 14:05:00,63.27,63.29,63.22,63.29,12300.0,45.2194,45.2337,45.1837,45.2337,12300.0
2010-10-11 14:10:00,63.29,63.3,63.26,63.28,7000.0,45.2337,45.2409,45.2123,45.2266,7000.0
2010-10-11 14:15:00,63.27,63.3,63.27,63.27,8100.0,45.2194,45.2409,45.2194,45.2194,8100.0
2010-10-11 14:20:00,63.28,63.3,63.26,63.27,5900.0,45.2266,45.2409,45.2123,45.2194,5900.0
2010-10-11 14:25:00,63.27,63.27,63.26,63.27,1500.0,45.2194,45.2194,45.2123,45.2194,1500.0
2010-10-11 14:30:00,63.27,63.28,63.27,63.28,5200.0,45.2194,45.2266,45.2194,45.2266,5200.0
2010-10-11 14:35:00,63.28,63.32,63.27,63.32,3400.0,45.2266,45.2552,45.2194,45.2552,3400.0
2010-10-11 14:40:00,63.31,63.32,63.29,63.31,9700.0,45.248,45.2552,45.2337,45.248,9700.0
2010-10-11 14:45:00,63.31,63.31,63.28,63.29,12500.0,45.248,45.248,45.2266,45.2337,12500.0
2010-10-11 14:50:00,63.3,63.3,63.25,63.29,15300.0,45.2409,45.2409,45.2051,45.2337,15300.0
2010-10-11 14:55:00,63.3,63.32,63.23,63.23,19200.0,45.2409,45.2552,45.1908,45.1908,19200.0
2010-10-11 15:00:00,63.23,63.24,63.2,63.23,22400.0,45.1908,45.198,45.1694,45.1908,22400.0
2010-10-11 15:05:00,63.23,63.25,63.23,63.25,3600.0,45.1908,45.2051,45.1908,45.2051,3600.0
2010-10-11 15:10:00,63.25,63.25,63.15,63.18,27500.0,45.2051,45.2051,45.1337,45.1551,27500.0
2010-10-11 15:15:00,63.17,63.2,63.15,63.2,15800.0,45.148,45.1694,45.1337,45.1694,15800.0
2010-10-11 15:20:00,63.2,63.2,63.14,63.18,12200.0,45.1694,45.1694,45.1265,45.1551,12200.0
2010-10-11 15:25:00,63.16,63.18,63.15,63.17,16600.0,45.1408,45.1551,45.1337,45.148,16600.0
2010-10-11 15:30:00,63.17,63.17,63.1,63.1,24700.0,45.148,45.148,45.0979,45.0979,24700.0
2010-10-11 15:35:00,63.1,63.11,63.01,63.02,22900.0,45.0979,45.1051,45.0336,45.0408,22900.0
2010-10-11 15:40:00,63.02,63.09,62.99,63.09,31800.0,45.0408,45.0908,45.0193,45.0908,31800.0
2010-10-11 15:45:00,63.09,63.16,63.06,63.16,18300.0,45.0908,45.1408,45.0693,45.1408,18300.0
2010-10-11 15:50:00,63.15,63.18,63.11,63.14,22200.0,45.1337,45.1551,45.1051,45.1265,22200.0
2010-10-11 15:55:00,63.14,63.17,63.09,63.16,35600.0,45.1265,45.148,45.0908,45.1408,35600.0
2010-10-12 09:30:00,62.97,62.97,62.62,62.66,28400.0,45.005,45.005,44.7549,44.7835,28400.0
2010-10-12 09:35:00,62.65,62.73,62.6,62.62,9700.0,44.7763,44.8335,44.7406,44.7549,9700.0
2010-10-12 09:40:00,62.61,62.61,62.37,62.52,20400.0,44.7477,44.7477,44.5762,44.6834,20400.0
2010-10-12 09:45:00,62.5,62.5,62.13,62.2,36400.0,44.6691,44.6691,44.4047,44.4547,36400.0
2010-10-12 09:50:00,62.21,62.27,62.15,62.16,32200.0,44.4618,44.5047,44.419,44.4261,32200.0
2010-10-12 09:55:00,62.16,62.37,62.16,62.33,20400.0,44.4261,44.5762,44.4261,44.5476,20400.0
2010-10-12 10:00:00,62.3,62.33,62.25,62.26,16700.0,44.5262,44.5476,44.4904,44.4976,16700.0
2010-10-12 10:05:00,62.25,62.3,62.23,62.28,8100.0,44.4904,44.5262,44.4761,44.5119,8100.0
2010-10-12 10:10:00,62.28,62.39,62.24,62.37,9200.0,44.5119,44.5905,44.4833,44.5762,9200.0
2010-10-12 10:15:00,62.39,62.5,62.38,62.5,9400.0,44.5905,44.6691,44.5833,44.6691,9400.0
2010-10-12 10:20:00,62.48,62.54,62.48,62.54,19500.0,44.6548,44.6977,44.6548,44.6977,19500.0
2010-10-12 10:25:00,62.53,62.56,62.48,62.49,9100.0,44.6906,44.712,44.6548,44.662,9100.0
2010-10-12 10:30:00,62.5,62.59,62.49,62.55,13200.0,44.6691,44.7334,44.662,44.7048,13200.0
2010-10-12 10:35:00,62.55,62.56,62.5,62.55,8400.0,44.7048,44.712,44.6691,44.7048,8400.0
2010-10-12 10:40:00,62.56,62.77,62.53,62.72,18900.0,44.712,44.8621,44.6906,44.8263,18900.0
2010-10-12 10:45:00,62.72,62.81,62.72,62.73,11300.0,44.8263,44.8907,44.8263,44.8335,11300.0
2010-10-12 10:50:00,62.73,62.73,62.64,62.68,11400.0,44.8335,44.8335,44.7692,44.7978,11400.0
2010-10-12 10:55:00,62.7,62.74,62.65,62.65,8600.0,44.8121,44.8406,44.7763,44.7763,8600.0
2010-10-12 11:00:00,62.66,62.69,62.62,62.69,15700.0,44.7835,44.8049,44.7549,44.8049,15700.0
2010-10-12 11:05:00,62.7,62.72,62.63,62.67,19100.0,44.8121,44.8263,44.762,44.7906,19100.0
2010-10-12 11:10:00,62.67,62.67,62.59,62.63,8000.0,44.7906,44.7906,44.7334,44.762,8000.0
2010-10-12 11:15:00,62.62,62.69,62.61,62.67,7300.0,44.7549,44.8049,44.7477,44.7906,7300.0
2010-10-12 11:20:00,62.68,62.75,62.67,62.75,7200.0,44.7978,44.8478,44.7906,44.8478,7200.0
2010-10-12 11:25:00,62.75,62.8,62.75,62.78,5500.0,44.8478,44.8835,44.8478,44.8692,5500.0
2010-10-12 11:30:00,62.78,62.8,62.76,62.76,13000.0,44.8692,44.8835,44.8549,44.8549,13000.0
2010-10-12 11:35:00,62.76,62.8,62.76,62.8,13500.0,44.8549,44.8835,44.8549,44.8835,13500.0
2010-10-12 11:40:00,62.81,62.88,62.78,62.88,28500.0,44.8907,44.9407,44.8692,44.9407,28500.0
2010-10-12 11:45:00,62.88,62.91,62.84,62.9,17200.0,44.9407,44.9621,44.9121,44.955,17200.0
2010-10-12 11:50:00,62.9,62.9,62.83,62.87,12200.0,44.955,44.955,44.905,44.9336,12200.0
2010-10-12 11:55:00,62.88,62.91,62.87,62.9,9400.0,44.9407,44.9621,44.9336,44.955,9400.0
2010-10-12 12:00:00,62.9,62.93,62.88,62.9,12500.0,44.955,44.9764,44.9407,44.955,12500.0
2010-10-12 12:05:00,62.9,62.93,62.88,62.89,6300.0,44.955,44.9764,44.9407,44.9478,6300.0
2010-10-12 12:10:00,62.89,62.92,62.88,62.9,5700.0,44.9478,44.9693,44.9407,44.955,5700.0
2010-10-12 12:15:00,62.91,62.99,62.91,62.99,8500.0,44.9621,45.0193,44.9621,45.0193,8500.0
2010-10-12 12:20:00,62.98,63.01,62.88,62.89,10200.0,45.0122,45.0336,44.9407,44.9478,10200.0
2010-10-12 12:25:00,62.88,62.88,62.8,62.81,5400.0,44.9407,44.9407,44.8835,44.8907,5400.0
2010-10-12 12:30:00,62.79,62.83,62.79,62.83,3100.0,44.8764,44.905,44.8764,44.905,3100.0
2010-10-12 12:35:00,62.84,62.85,62.84,62.84,3200.0,44.9121,44.9193,44.9121,44.9121,3200.0
2010-10-12 12:40:00,62.84,62.84,62.78,62.78,12200.0,44.9121,44.9121,44.8692,44.8692,12200.0
2010-10-12 12:45:00,62.78,62.8,62.76,62.76,4500.0,44.8692,44.8835,44.8549,44.8549,4500.0
2010-10-12 12:50:00,62.76,62.77,62.75,62.77,7300.0,44.8549,44.8621,44.8478,44.8621,7300.0
2010-10-12 12:55:00,62.78,62.81,62.77,62.81,3200.0,44.8692,44.8907,44.8621,44.8907,3200.0
2010-10-12 13:00:00,62.8,62.83,62.74,62.79,9100.0,44.8835,44.905,44.8406,44.8764,9100.0
2010-10-12 13:05:00,62.8,62.8,62.78,62.79,4000.0,44.8835,44.8835,44.8692,44.8764,4000.0
2010-10-12 13:10:00,62.79,62.79,62.74,62.75,4300.0,44.8764,44.8764,44.8406,44.8478,4300.0
2010-10-12 13:15:00,62.75,62.77,62.73,62.76,3900.0,44.8478,44.8621,44.8335,44.8549,3900.0
2010-10-12 13:20:00,62.77,62.8,62.77,62.79,5400.0,44.8621,44.8835,44.8621,44.8764,5400.0
2010-10-12 13:25:00,62.79,62.83,62.79,62.83,10600.0,44.8764,44.905,44.8764,44.905,10600.0
2010-10-12 13:30:00,62.83,62.85,62.83,62.83,7800.0,44.905,44.9193,44.905,44.905,7800.0
2010-10-12 13:35:00,62.84,62.89,62.84,62.88,9500.0,44.9121,44.9478,44.9121,44.9407,9500.0
2010-10-12 13:40:00,62.89,62.89,62.88,62.88,4200.0,44.9478,44.9478,44.9407,44.9407,4200.0
2010-10-12 13:45:00,62.87,62.93,62.87,62.93,10200.0,44.9336,44.9764,44.9336,44.9764,10200.0
2010-10-12 13:50:00,62.92,62.92,62.88,62.88,3700.0,44.9693,44.9693,44.9407,44.9407,3700.0
2010-10-12 13:55:00,62.87,62.87,62.84,62.87,6100.0,44.9336,44.9336,44.9121,44.9336,6100.0
2010-10-12 14:00:00,62.87,63.08,62.81,63.05,30600.0,44.9336,45.0836,44.8907,45.0622,30600.0
2010-10-12 14:05:00,63.05,63.06,62.99,63.06,32600.0,45.0622,45.0693,45.0193,45.0693,32600.0
2010-10-12 14:10:00,63.06,63.27,63.06,63.22,16500.0,45.0693,45.2194,45.0693,45.1837,16500.0
2010-10-12 14:15:00,63.22,63.31,63.2,63.27,42300.0,45.1837,45.248,45.1694,45.2194,42300.0
2010-10-12 14:20:00,63.26,63.26,63.05,63.06,22600.0,45.2123,45.2123,45.0622,45.0693,22600.0
2010-10-12 14:25:00,63.07,63.11,63.05,63.1,26600.0,45.0765,45.1051,45.0622,45.0979,26600.0
2010-10-12 14:30:00,63.1,63.1,62.93,62.95,19700.0,45.0979,45.0979,44.9764,44.9907,19700.0
2010-10-12 14:35:00,62.94,62.96,62.92,62.94,7500.0,44.9836,44.9979,44.9693,44.9836,7500.0
2010-10-12 14:40:00,62.95,63.09,62.95,63.07,8900.0,44.9907,45.0908,44.9907,45.0765,8900.0
2010-10-12 14:45:00,63.07,63.18,63.06,63.11,8800.0,45.0765,45.1551,45.0693,45.1051,8800.0
2010-10-12 14:50:00,63.09,63.19,63.08,63.19,12900.0,45.0908,45.1623,45.0836,45.1623,12900.0
2010-10-12 14:55:00,63.19,63.27,63.18,63.27,14800.0,45.1623,45.2194,45.1551,45.2194,14800.0
2010-10-12 15:00:00,63.26,63.26,63.18,63.2,28500.0,45.2123,45.2123,45.1551,45.1694,28500.0
2010-10-12 15:05:00,63.2,63.27,63.18,63.26,15600.0,45.1694,45.2194,45.1551,45.2123,15600.0
2010-10-12 15:10:00,63.26,63.33,63.26,63.32,12100.0,45.2123,45.2623,45.2123,45.2552,12100.0
2010-10-12 15:15:00,63.33,63.39,63.33,63.34,16200.0,45.2623,45.3052,45.2623,45.2695,16200.0
2010-10-12 15:20:00,63.33,63.51,63.32,63.49,19300.0,45.2623,45.391,45.2552,45.3767,19300.0
2010-10-12 15:25:00,63.48,63.57,63.47,63.57,21300.0,45.3695,45.4338,45.3624,45.4338,21300.0
2010-10-12 15:30:00,63.56,63.56,63.44,63.44,28800.0,45.4267,45.4267,45.3409,45.3409,28800.0
2010-10-12 15:35:00,63.44,63.45,63.37,63.4,16800.0,45.3409,45.3481,45.2909,45.3123,16800.0
2010-10-12 15:40:00,63.4,63.41,63.35,63.41,25500.0,45.3123,45.3195,45.2766,45.3195,25500.0
2010-10-12 15:45:00,63.4,63.46,63.38,63.45,36200.0,45.3123,45.3552,45.2981,45.3481,36200.0
2010-10-12 15:50:00,63.45,63.48,63.35,63.39,41400.0,45.3481,45.3695,45.2766,45.3052,41400.0
2010-10-12 15:55:00,63.39,63.4,63.31,63.31,75900.0,45.3052,45.3123,45.248,45.248,75900.0
2010-10-13 09:30:00,63.49,63.95,63.49,63.72,18400.0,45.3767,45.7054,45.3767,45.5411,18400.0
2010-10-13 09:35:00,63.76,63.84,63.75,63.82,10100.0,45.5696,45.6268,45.5625,45.6125,10100.0
2010-10-13 09:40:00,63.8,63.93,63.79,63.91,41900.0,45.5982,45.6911,45.5911,45.6768,41900.0
2010-10-13 09:45:00,63.91,64.08,63.91,64.08,12300.0,45.6768,45.7983,45.6768,45.7983,12300.0
2010-10-13 09:50:00,64.07,64.14,63.96,64.1,58000.0,45.7912,45.8412,45.7126,45.8126,58000.0
2010-10-13 09:55:00,64.1,64.14,64.04,64.12,13600.0,45.8126,45.8412,45.7698,45.8269,13600.0
2010-10-13 10:00:00,64.12,64.13,64.0,64.02,34300.0,45.8269,45.8341,45.7412,45.7555,34300.0
2010-10-13 10:05:00,64.0,64.0,63.87,63.9,13200.0,45.7412,45.7412,45.6483,45.6697,13200.0
2010-10-13 10:10:00,63.9,63.9,63.83,63.88,15100.0,45.6697,45.6697,45.6197,45.6554,15100.0
2010-10-13 10:15:00,63.88,63.91,63.78,63.8,15500.0,45.6554,45.6768,45.5839,45.5982,15500.0
2010-10-13 10:20:00,63.78,63.79,63.68,63.79,21300.0,45.5839,45.5911,45.5125,45.5911,21300.0
2010-10-13 10:25:00,63.79,63.86,63.75,63.76,23200.0,45.5911,45.6411,45.5625,45.5696,23200.0
2010-10-13 10:30:00,63.76,63.81,63.72,63.75,29800.0,45.5696,45.6054,45.5411,45.5625,29800.0
2010-10-13 10:35:00,63.74,63.83,63.74,63.81,13900.0,45.5553,45.6197,45.5553,45.6054,13900.0
2010-10-13 10:40:00,63.81,63.81,63.71,63.73,15800.0,45.6054,45.6054,45.5339,45.5482,15800.0
2010-10-13 10:45:00,63.75,63.83,63.74,63.82,15400.0,45.5625,45.6197,45.5553,45.6125,15400.0
2010-10-13 10:50:00,63.82,63.86,63.75,63.8,19200.0,45.6125,45.6411,45.5625,45.5982,19200.0
2010-10-13 10:55:00,63.79,63.87,63.73,63.85,60300.0,45.5911,45.6483,45.5482,45.634,60300.0
2010-10-13 11:00:00,63.84,63.96,63.74,63.96,36500.0,45.6268,45.7126,45.5553,45.7126,36500.0
2010-10-13 11:05:00,63.95,64.17,63.95,64.16,43500.0,45.7054,45.8627,45.7054,45.8555,43500.0
2010-10-13 11:10:00,64.17,64.17,64.11,64.13,14400.0,45.8627,45.8627,45.8198,45.8341,14400.0
2010-10-13 11:15:00,64.14,64.19,64.12,64.18,7800.0,45.8412,45.877,45.8269,45.8698,7800.0
2010-10-13 11:20:00,64.18,64.26,64.18,64.25,17800.0,45.8698,45.927,45.8698,45.9198,17800.0
2010-10-13 11:25:00,64.24,64.28,64.23,64.28,17600.0,45.9127,45.9413,45.9056,45.9413,17600.0
2010-10-13 11:30:00,64.28,64.34,64.26,64.27,16000.0,45.9413,45.9842,45.927,45.9341,16000.0
2010-10-13 11:35:00,64.27,64.41,64.27,64.41,22300.0,45.9341,46.0342,45.9341,46.0342,22300.0
2010-10-13 11:40:00,64.4,64.41,64.28,64.28,16100.0,46.0271,46.0342,45.9413,45.9413,16100.0
2010-10-13 11:45:00,64.28,64.28,64.2,64.25,18100.0,45.9413,45.9413,45.8841,45.9198,18100.0
2010-10-13 11:50:00,64.24,64.25,64.14,64.14,12200.0,45.9127,45.9198,45.8412,45.8412,12200.0
2010-10-13 11:55:00,64.14,64.19,64.12,64.19,11500.0,45.8412,45.877,45.8269,45.877,11500.0
2010-10-13 12:00:00,64.19,64.28,64.19,64.21,8400.0,45.877,45.9413,45.877,45.8913,8400.0
2010-10-13 12:05:00,64.21,64.25,64.19,64.22,8500.0,45.8913,45.9198,45.877,45.8984,8500.0
2010-10-13 12:10:00,64.2,64.24,64.19,64.24,5300.0,45.8841,45.9127,45.877,45.9127,5300.0
2010-10-13 12:15:00,64.25,64.32,64.22,64.3,11400.0,45.9198,45.9699,45.8984,45.9556,11400.0
2010-10-13 12:20:00,64.31,64.36,64.31,64.33,15200.0,45.9627,45.9985,45.9627,45.977,15200.0
2010-10-13 12:25:00,64.33,64.41,64.28,64.4,12700.0,45.977,46.0342,45.9413,46.0271,12700.0
2010-10-13 12:30:00,64.41,64.43,64.32,64.32,11600.0,46.0342,46.0485,45.9699,45.9699,11600.0
2010-10-13 12:35:00,64.32,64.37,64.31,64.35,8800.0,45.9699,46.0056,45.9627,45.9913,8800.0
2010-10-13 12:40:00,64.35,64.37,64.3,64.33,5900.0,45.9913,46.0056,45.9556,45.977,5900.0
2010-10-13 12:45:00,64.33,64.36,64.31,64.34,7600.0,45.977,45.9985,45.9627,45.9842,7600.0
2010-10-13 12:50:00,64.32,64.38,64.32,64.36,3800.0,45.9699,46.0128,45.9699,45.9985,3800.0
2010-10-13 12:55:00,64.36,64.39,64.31,64.32,3700.0,45.9985,46.0199,45.9627,45.9699,3700.0
2010-10-13 13:00:00,64.32,64.32,64.29,64.31,4200.0,45.9699,45.9699,45.9484,45.9627,4200.0
2010-10-13 13:05:00,64.3,64.35,64.29,64.3,5400.0,45.9556,45.9913,45.9484,45.9556,5400.0
2010-10-13 13:10:00,64.3,64.34,64.28,64.33,11500.0,45.9556,45.9842,45.9413,45.977,11500.0
2010-10-13 13:15:00,64.34,64.4,64.34,64.4,10600.0,45.9842,46.0271,45.9842,46.0271,10600.0
2010-10-13 13:20:00,64.4,64.4,64.36,64.38,4100.0,46.0271,46.0271,45.9985,46.0128,4100.0
2010-10-13 13:25:00,64.38,64.39,64.31,64.32,5500.0,46.0128,46.0199,45.9627,45.9699,5500.0
2010-10-13 13:30:00,64.33,64.4,64.32,64.38,9800.0,45.977,46.0271,45.9699,46.0128,9800.0
2010-10-13 13:35:00,64.4,64.51,64.39,64.44,32200.0,46.0271,46.1057,46.0199,46.0556,32200.0
2010-10-13 13:40:00,64.44,64.44,64.39,64.42,4900.0,46.0556,46.0556,46.0199,46.0413,4900.0
2010-10-13 13:45:00,64.4,64.4,64.34,64.34,5700.0,46.0271,46.0271,45.9842,45.9842,5700.0
2010-10-13 13:50:00,64.35,64.35,64.29,64.32,5700.0,45.9913,45.9913,45.9484,45.9699,5700.0
2010-10-13 13:55:00,64.33,64.33,64.27,64.32,5600.0,45.977,45.977,45.9341,45.9699,5600.0
2010-10-13 14:00:00,64.32,64.43,64.32,64.39,7700.0,45.9699,46.0485,45.9699,46.0199,7700.0
2010-10-13 14:05:00,64.4,64.42,64.37,64.42,7100.0,46.0271,46.0413,46.0056,46.0413,7100.0
2010-10-13 14:10:00,64.42,64.52,64.41,64.51,20200.0,46.0413,46.1128,46.0342,46.1057,20200.0
2010-10-13 14:15:00,64.5,64.5,64.43,64.44,9600.0,46.0985,46.0985,46.0485,46.0556,9600.0
2010-10-13 14:20:00,64.46,64.46,64.38,64.39,5500.0,46.0699,46.0699,46.0128,46.0199,5500.0
2010-10-13 14:25:00,64.38,64.38,64.31,64.32,8300.0,46.0128,46.0128,45.9627,45.9699,8300.0
2010-10-13 14:30:00,64.32,64.37,64.3,64.37,7200.0,45.9699,46.0056,45.9556,46.0056,7200.0
2010-10-13 14:35:00,64.37,64.39,64.28,64.32,14600.0,46.0056,46.0199,45.9413,45.9699,14600.0
2010-10-13 14:40:00,64.33,64.36,64.29,64.31,8400.0,45.977,45.9985,45.9484,45.9627,8400.0
2010-10-13 14:45:00,64.31,64.34,64.24,64.26,11200.0,45.9627,45.9842,45.9127,45.927,11200.0
2010-10-13 14:50:00,64.26,64.29,64.22,64.24,8600.0,45.927,45.9484,45.8984,45.9127,8600.0
2010-10-13 14:55:00,64.24,64.27,64.23,64.26,9100.0,45.9127,45.9341,45.9056,45.927,9100.0
2010-10-13 15:00:00,64.26,64.34,64.23,64.29,20600.0,45.927,45.9842,45.9056,45.9484,20600.0
2010-10-13 15:05:00,64.3,64.31,64.25,64.26,14800.0,45.9556,45.9627,45.9198,45.927,14800.0
2010-10-13 15:10:00,64.27,64.31,64.23,64.31,16800.0,45.9341,45.9627,45.9056,45.9627,16800.0
2010-10-13 15:15:00,64.32,64.43,64.31,64.42,20700.0,45.9699,46.0485,45.9627,46.0413,20700.0
2010-10-13 15:20:00,64.42,64.52,64.39,64.47,21500.0,46.0413,46.1128,46.0199,46.0771,21500.0
2010-10-13 15:25:00,64.47,64.48,64.29,64.29,23100.0,46.0771,46.0842,45.9484,45.9484,23100.0
2010-10-13 15:30:00,64.29,64.32,64.24,64.24,14300.0,45.9484,45.9699,45.9127,45.9127,14300.0
2010-10-13 15:35:00,64.24,64.31,64.21,64.21,27500.0,45.9127,45.9627,45.8913,45.8913,27500.0
2010-10-13 15:40:00,64.21,64.36,64.2,64.35,33200.0,45.8913,45.9985,45.8841,45.9913,33200.0
2010-10-13 15:45:00,64.34,64.34,64.17,64.17,37200.0,45.9842,45.9842,45.8627,45.8627,37200.0
2010-10-13 15:50:00,64.18,64.26,64.1,64.11,42900.0,45.8698,45.927,45.8126,45.8198,42900.0
2010-10-13 15:55:00,64.11,64.12,64.04,64.09,95500.0,45.8198,45.8269,45.7698,45.8055,95500.0
2010-10-14 09:30:00,64.12,64.2,63.91,64.16,33300.0,45.8269,45.8841,45.6768,45.8555,33300.0
2010-10-14 09:35:00,64.16,64.16,64.0,64.06,19500.0,45.8555,45.8555,45.7412,45.7841,19500.0
2010-10-14 09:40:00,64.04,64.14,64.0,64.12,15400.0,45.7698,45.8412,45.7412,45.8269,15400.0
2010-10-14 09:45:00,64.1,64.14,64.05,64.11,10600.0,45.8126,45.8412,45.7769,45.8198,10600.0
2010-10-14 09:50:00,64.09,64.12,64.07,64.12,9900.0,45.8055,45.8269,45.7912,45.8269,9900.0
2010-10-14 09:55:00,64.09,64.1,63.86,63.9,18600.0,45.8055,45.8126,45.6411,45.6697,18600.0
2010-10-14 10:00:00,63.89,64.02,63.89,63.96,17000.0,45.6626,45.7555,45.6626,45.7126,17000.0
2010-10-14 10:05:00,63.97,64.04,63.85,63.86,17400.0,45.7197,45.7698,45.634,45.6411,17400.0
2010-10-14 10:10:00,63.86,63.86,63.68,63.72,85400.0,45.6411,45.6411,45.5125,45.5411,85400.0
2010-10-14 10:15:00,63.69,63.85,63.69,63.84,22900.0,45.5196,45.634,45.5196,45.6268,22900.0
2010-10-14 10:20:00,63.85,63.89,63.82,63.88,10400.0,45.634,45.6626,45.6125,45.6554,10400.0
2010-10-14 10:25:00,63.86,63.87,63.8,63.87,10500.0,45.6411,45.6483,45.5982,45.6483,10500.0
2010-10-14 10:30:00,63.85,63.88,63.82,63.85,27000.0,45.634,45.6554,45.6125,45.634,27000.0
2010-10-14 10:35:00,63.86,63.87,63.81,63.84,10100.0,45.6411,45.6483,45.6054,45.6268,10100.0
2010-10-14 10:40:00,63.85,63.88,63.83,63.87,14600.0,45.634,45.6554,45.6197,45.6483,14600.0
2010-10-14 10:45:00,63.87,64.0,63.86,63.91,21400.0,45.6483,45.7412,45.6411,45.6768,21400.0
2010-10-14 10:50:00,63.9,63.96,63.89,63.91,12200.0,45.6697,45.7126,45.6626,45.6768,12200.0
2010-10-14 10:55:00,63.91,63.94,63.85,63.86,8100.0,45.6768,45.6983,45.634,45.6411,8100.0
2010-10-14 11:00:00,63.86,63.87,63.76,63.81,18200.0,45.6411,45.6483,45.5696,45.6054,18200.0
2010-10-14 11:05:00,63.83,63.84,63.76,63.76,12700.0,45.6197,45.6268,45.5696,45.5696,12700.0
2010-10-14 11:10:00,63.78,63.8,63.77,63.77,7900.0,45.5839,45.5982,45.5768,45.5768,7900.0
2010-10-14 11:15:00,63.77,63.78,63.71,63.74,16500.0,45.5768,45.5839,45.5339,45.5553,16500.0
2010-10-14 11:20:00,63.75,63.77,63.7,63.72,11900.0,45.5625,45.5768,45.5268,45.5411,11900.0
2010-10-14 11:25:00,63.71,63.71,63.63,63.7,26800.0,45.5339,45.5339,45.4767,45.5268,26800.0
2010-10-14 11:30:00,63.7,63.7,63.55,63.57,30800.0,45.5268,45.5268,45.4196,45.4338,30800.0
2010-10-14 11:35:00,63.56,63.57,63.5,63.5,19800.0,45.4267,45.4338,45.3838,45.3838,19800.0
2010-10-14 11:40:00,63.49,63.5,63.38,63.38,49000.0,45.3767,45.3838,45.2981,45.2981,49000.0
2010-10-14 11:45:00,63.37,63.39,63.26,63.26,38200.0,45.2909,45.3052,45.2123,45.2123,38200.0
2010-10-14 11:50:00,63.26,63.5,63.25,63.49,11600.0,45.2123,45.3838,45.2051,45.3767,11600.0
2010-10-14 11:55:00,63.5,63.53,63.42,63.53,9100.0,45.3838,45.4053,45.3266,45.4053,9100.0
2010-10-14 12:00:00,63.54,63.62,63.54,63.6,10300.0,45.4124,45.4696,45.4124,45.4553,10300.0
2010-10-14 12:05:00,63.59,63.6,63.57,63.57,15000.0,45.4481,45.4553,45.4338,45.4338,15000.0
2010-10-14 12:10:00,63.57,63.62,63.56,63.59,15900.0,45.4338,45.4696,45.4267,45.4481,15900.0
2010-10-14 12:15:00,63.59,63.6,63.49,63.51,16700.0,45.4481,45.4553,45.3767,45.391,16700.0
2010-10-14 12:20:00,63.52,63.52,63.45,63.48,11600.0,45.3981,45.3981,45.3481,45.3695,11600.0
2010-10-14 12:25:00,63.48,63.48,63.34,63.39,9900.0,45.3695,45.3695,45.2695,45.3052,9900.0
2010-10-14 12:30:00,63.4,63.44,63.31,63.41,55100.0,45.3123,45.3409,45.248,45.3195,55100.0
2010-10-14 12:35:00,63.41,63.41,63.36,63.38,12900.0,45.3195,45.3195,45.2838,45.2981,12900.0
2010-10-14 12:40:00,63.38,63.38,63.34,63.35,3200.0,45.2981,45.2981,45.2695,45.2766,3200.0
2010-10-14 12:45:00,63.35,63.36,63.32,63.35,7400.0,45.2766,45.2838,45.2552,45.2766,7400.0
2010-10-14 12:50:00,63.35,63.37,63.34,63.35,3100.0,45.2766,45.2909,45.2695,45.2766,3100.0
2010-10-14 12:55:00,63.34,63.37,63.32,63.36,12800.0,45.2695,45.2909,45.2552,45.2838,12800.0
2010-10-14 13:00:00,63.36,63.38,63.32,63.35,15800.0,45.2838,45.2981,45.2552,45.2766,15800.0
2010-10-14 13:05:00,63.36,63.37,63.17,63.21,30300.0,45.2838,45.2909,45.148,45.1766,30300.0
2010-10-14 13:10:00,63.22,63.25,63.19,63.22,10400.0,45.1837,45.2051,45.1623,45.1837,10400.0
2010-10-14 13:15:00,63.21,63.21,63.1,63.12,18000.0,45.1766,45.1766,45.0979,45.1122,18000.0
2010-10-14 13:20:00,63.1,63.12,63.04,63.06,20300.0,45.0979,45.1122,45.0551,45.0693,20300.0
2010-10-14 13:25:00,63.06,63.07,63.04,63.07,4600.0,45.0693,45.0765,45.0551,45.0765,4600.0
2010-10-14 13:30:00,63.08,63.2,63.07,63.2,7200.0,45.0836,45.1694,45.0765,45.1694,7200.0
2010-10-14 13:35:00,63.2,63.28,63.2,63.26,11600.0,45.1694,45.2266,45.1694,45.2123,11600.0
2010-10-14 13:40:00,63.27,63.28,63.24,63.26,15200.0,45.2194,45.2266,45.198,45.2123,15200.0
2010-10-14 13:45:00,63.28,63.28,63.22,63.23,11700.0,45.2266,45.2266,45.1837,45.1908,11700.0
2010-10-14 13:50:00,63.22,63.3,63.2,63.3,21800.0,45.1837,45.2409,45.1694,45.2409,21800.0
2010-10-14 13:55:00,63.31,63.39,63.31,63.36,6200.0,45.248,45.3052,45.248,45.2838,6200.0
2010-10-14 14:00:00,63.38,63.38,63.32,63.36,9200.0,45.2981,45.2981,45.2552,45.2838,9200.0
2010-10-14 14:05:00,63.38,63.38,63.27,63.27,9800.0,45.2981,45.2981,45.2194,45.2194,9800.0
2010-10-14 14:10:00,63.27,63.3,63.25,63.28,9000.0,45.2194,45.2409,45.2051,45.2266,9000.0
2010-10-14 14:15:00,63.28,63.28,63.18,63.2,8500.0,45.2266,45.2266,45.1551,45.1694,8500.0
2010-10-14 14:20:00,63.2,63.21,63.17,63.18,12500.0,45.1694,45.1766,45.148,45.1551,12500.0
2010-10-14 14:25:00,63.17,63.18,63.14,63.14,10600.0,45.148,45.1551,45.1265,45.1265,10600.0
2010-10-14 14:30:00,63.13,63.17,63.13,63.13,13200.0,45.1194,45.148,45.1194,45.1194,13200.0
2010-10-14 14:35:00,63.13,63.15,63.07,63.1,20600.0,45.1194,45.1337,45.0765,45.0979,20600.0
2010-10-14 14:40:00,63.1,63.14,63.04,63.06,17500.0,45.0979,45.1265,45.0551,45.0693,17500.0
2010-10-14 14:45:00,63.07,63.07,63.03,63.04,15200.0,45.0765,45.0765,45.0479,45.0551,15200.0
2010-10-14 14:50:00,63.09,63.13,63.09,63.12,4600.0,45.0908,45.1194,45.0908,45.1122,4600.0
2010-10-14 14:55:00,63.11,63.13,62.99,63.0,24800.0,45.1051,45.1194,45.0193,45.0265,24800.0
2010-10-14 15:00:00,62.99,62.99,62.92,62.96,27800.0,45.0193,45.0193,44.9693,44.9979,27800.0
2010-10-14 15:05:00,62.96,63.02,62.94,63.01,22400.0,44.9979,45.0408,44.9836,45.0336,22400.0
2010-10-14 15:10:00,63.01,63.03,62.98,63.01,40600.0,45.0336,45.0479,45.0122,45.0336,40600.0
2010-10-14 15:15:00,63.01,63.03,62.97,62.99,33300.0,45.0336,45.0479,45.005,45.0193,33300.0
2010-10-14 15:20:00,63.0,63.14,62.99,63.12,63500.0,45.0265,45.1265,45.0193,45.1122,63500.0
2010-10-14 15:25:00,63.12,63.19,63.1,63.1,32400.0,45.1122,45.1623,45.0979,45.0979,32400.0
2010-10-14 15:30:00,63.11,63.12,63.05,63.08,30000.0,45.1051,45.1122,45.0622,45.0836,30000.0
2010-10-14 15:35:00,63.07,63.18,63.07,63.11,45400.0,45.0765,45.1551,45.0765,45.1051,45400.0
2010-10-14 15:40:00,63.12,63.14,63.08,63.08,29700.0,45.1122,45.1265,45.0836,45.0836,29700.0
2010-10-14 15:45:00,63.07,63.11,63.07,63.1,43500.0,45.0765,45.1051,45.0765,45.0979,43500.0
2010-10-14 15:50:00,63.1,63.18,63.09,63.15,49800.0,45.0979,45.1551,45.0908,45.1337,49800.0
2010-10-14 15:55:00,63.15,63.21,63.14,63.2,90800.0,45.1337,45.1766,45.1265,45.1694,90800.0
2010-10-15 09:30:00,63.5,63.88,63.5,63.83,249300.0,45.3838,45.6554,45.3838,45.6197,249300.0
2010-10-15 09:35:00,63.81,63.88,63.69,63.77,23800.0,45.6054,45.6554,45.5196,45.5768,23800.0
2010-10-15 09:40:00,63.77,63.81,63.67,63.72,27100.0,45.5768,45.6054,45.5053,45.5411,27100.0
2010-10-15 09:45:00,63.73,63.82,63.37,63.39,48200.0,45.5482,45.6125,45.2909,45.3052,48200.0
2010-10-15 09:50:00,63.38,63.43,63.24,63.32,33600.0,45.2981,45.3338,45.198,45.2552,33600.0
2010-10-15 09:55:00,63.32,63.41,63.16,63.3,53900.0,45.2552,45.3195,45.1408,45.2409,53900.0
2010-10-15 10:00:00,63.27,63.37,63.15,63.15,46600.0,45.2194,45.2909,45.1337,45.1337,46600.0
2010-10-15 10:05:00,63.19,63.46,63.07,63.44,66900.0,45.1623,45.3552,45.0765,45.3409,66900.0
2010-10-15 10:10:00,63.44,63.49,63.36,63.42,36400.0,45.3409,45.3767,45.2838,45.3266,36400.0
2010-10-15 10:15:00,63.42,63.48,63.21,63.22,122900.0,45.3266,45.3695,45.1766,45.1837,122900.0
2010-10-15 10:20:00,63.22,63.24,62.96,63.07,93600.0,45.1837,45.198,44.9979,45.0765,93600.0
2010-10-15 10:25:00,63.07,63.12,63.01,63.1,48500.0,45.0765,45.1122,45.0336,45.0979,48500.0
2010-10-15 10:30:00,63.1,63.27,63.08,63.24,61500.0,45.0979,45.2194,45.0836,45.198,61500.0
2010-10-15 10:35:00,63.25,63.25,63.05,63.06,28500.0,45.2051,45.2051,45.0622,45.0693,28500.0
2010-10-15 10:40:00,63.06,63.1,62.99,63.09,32700.0,45.0693,45.0979,45.0193,45.0908,32700.0
2010-10-15 10:45:00,63.09,63.09,62.9,62.91,28700.0,45.0908,45.0908,44.955,44.9621,28700.0
2010-10-15 10:50:00,62.92,63.03,62.92,63.0,28500.0,44.9693,45.0479,44.9693,45.0265,28500.0
2010-10-15 10:55:00,63.0,63.2,63.0,63.12,40500.0,45.0265,45.1694,45.0265,45.1122,40500.0
2010-10-15 11:00:00,63.14,63.22,63.12,63.15,34200.0,45.1265,45.1837,45.1122,45.1337,34200.0
2010-10-15 11:05:00,63.14,63.25,63.12,63.23,27400.0,45.1265,45.2051,45.1122,45.1908,27400.0
2010-10-15 11:10:00,63.24,63.24,63.17,63.17,28100.0,45.198,45.198,45.148,45.148,28100.0
2010-10-15 11:15:00,63.15,63.27,63.14,63.2,25700.0,45.1337,45.2194,45.1265,45.1694,25700.0
2010-10-15 11:20:00,63.2,63.32,63.2,63.31,41800.0,45.1694,45.2552,45.1694,45.248,41800.0
2010-10-15 11:25:00,63.31,63.4,63.3,63.4,38000.0,45.248,45.3123,45.2409,45.3123,38000.0
2010-10-15 11:30:00,63.4,63.5,63.39,63.49,36300.0,45.3123,45.3838,45.3052,45.3767,36300.0
2010-10-15 11:35:00,63.5,63.6,63.5,63.53,27600.0,45.3838,45.4553,45.3838,45.4053,27600.0
2010-10-15 11:40:00,63.53,63.56,63.5,63.5,30500.0,45.4053,45.4267,45.3838,45.3838,30500.0
2010-10-15 11:45:00,63.5,63.52,63.42,63.44,17700.0,45.3838,45.3981,45.3266,45.3409,17700.0
2010-10-15 11:50:00,63.44,63.46,63.37,63.44,43000.0,45.3409,45.3552,45.2909,45.3409,43000.0
2010-10-15 11:55:00,63.44,63.45,63.29,63.34,26000.0,45.3409,45.3481,45.2337,45.2695,26000.0
2010-10-15 12:00:00,63.33,63.34,63.29,63.32,21500.0,45.2623,45.2695,45.2337,45.2552,21500.0
2010-10-15 12:05:00,63.31,63.31,63.17,63.25,36800.0,45.248,45.248,45.148,45.2051,36800.0
2010-10-15 12:10:00,63.24,63.31,63.21,63.25,21100.0,45.198,45.248,45.1766,45.2051,21100.0
2010-10-15 12:15:00,63.26,63.44,63.23,63.44,27300.0,45.2123,45.3409,45.1908,45.3409,27300.0
2010-10-15 12:20:00,63.44,63.56,63.44,63.54,19800.0,45.3409,45.4267,45.3409,45.4124,19800.0
2010-10-15 12:25:00,63.54,63.63,63.53,63.63,23500.0,45.4124,45.4767,45.4053,45.4767,23500.0
2010-10-15 12:30:00,63.63,63.78,63.62,63.7,65600.0,45.4767,45.5839,45.4696,45.5268,65600.0
2010-10-15 12:35:00,63.71,63.74,63.63,63.74,27800.0,45.5339,45.5553,45.4767,45.5553,27800.0
2010-10-15 12:40:00,63.74,63.76,63.72,63.75,11800.0,45.5553,45.5696,45.5411,45.5625,11800.0
2010-10-15 12:45:00,63.74,63.76,63.71,63.75,11100.0,45.5553,45.5696,45.5339,45.5625,11100.0
2010-10-15 12:50:00,63.75,63.78,63.72,63.75,23000.0,45.5625,45.5839,45.5411,45.5625,23000.0
2010-10-15 12:55:00,63.74,63.74,63.67,63.67,10400.0,45.5553,45.5553,45.5053,45.5053,10400.0
2010-10-15 13:00:00,63.68,63.74,63.67,63.71,22300.0,45.5125,45.5553,45.5053,45.5339,22300.0
2010-10-15 13:05:00,63.7,63.78,63.69,63.78,12300.0,45.5268,45.5839,45.5196,45.5839,12300.0
2010-10-15 13:10:00,63.76,63.78,63.67,63.67,12500.0,45.5696,45.5839,45.5053,45.5053,12500.0
2010-10-15 13:15:00,63.66,63.67,63.61,63.61,4700.0,45.4982,45.5053,45.4624,45.4624,4700.0
2010-10-15 13:20:00,63.61,63.72,63.6,63.7,28200.0,45.4624,45.5411,45.4553,45.5268,28200.0
2010-10-15 13:25:00,63.7,63.78,63.69,63.77,14400.0,45.5268,45.5839,45.5196,45.5768,14400.0
2010-10-15 13:30:00,63.77,63.81,63.76,63.78,15200.0,45.5768,45.6054,45.5696,45.5839,15200.0
2010-10-15 13:35:00,63.78,63.8,63.75,63.77,22300.0,45.5839,45.5982,45.5625,45.5768,22300.0
2010-10-15 13:40:00,63.77,63.77,63.65,63.7,26200.0,45.5768,45.5768,45.491,45.5268,26200.0
2010-10-15 13:45:00,63.68,63.72,63.61,63.69,32700.0,45.5125,45.5411,45.4624,45.5196,32700.0
2010-10-15 13:50:00,63.68,63.8,63.67,63.72,22800.0,45.5125,45.5982,45.5053,45.5411,22800.0
2010-10-15 13:55:00,63.71,63.73,63.63,63.71,39800.0,45.5339,45.5482,45.4767,45.5339,39800.0
2010-10-15 14:00:00,63.71,63.71,63.58,63.66,35200.0,45.5339,45.5339,45.441,45.4982,35200.0
2010-10-15 14:05:00,63.65,63.81,63.64,63.78,24000.0,45.491,45.6054,45.4839,45.5839,24000.0
2010-10-15 14:10:00,63.78,63.87,63.71,63.85,27700.0,45.5839,45.6483,45.5339,45.634,27700.0
2010-10-15 14:15:00,63.85,63.87,63.76,63.82,24200.0,45.634,45.6483,45.5696,45.6125,24200.0
2010-10-15 14:20:00,63.82,63.83,63.78,63.81,19300.0,45.6125,45.6197,45.5839,45.6054,19300.0
2010-10-15 14:25:00,63.8,63.94,63.79,63.94,25500.0,45.5982,45.6983,45.5911,45.6983,25500.0
2010-10-15 14:30:00,63.93,64.03,63.91,64.0,24800.0,45.6911,45.7626,45.6768,45.7412,24800.0
2010-10-15 14:35:00,64.01,64.05,63.98,64.0,19100.0,45.7483,45.7769,45.7269,45.7412,19100.0
2010-10-15 14:40:00,63.99,64.0,63.87,63.91,16800.0,45.734,45.7412,45.6483,45.6768,16800.0
2010-10-15 14:45:00,63.92,63.97,63.91,63.92,26100.0,45.684,45.7197,45.6768,45.684,26100.0
2010-10-15 14:50:00,63.93,63.97,63.91,63.95,19000.0,45.6911,45.7197,45.6768,45.7054,19000.0
2010-10-15 14:55:00,63.94,63.95,63.86,63.91,18600.0,45.6983,45.7054,45.6411,45.6768,18600.0
2010-10-15 15:00:00,63.9,63.91,63.82,63.83,28900.0,45.6697,45.6768,45.6125,45.6197,28900.0
2010-10-15 15:05:00,63.83,63.85,63.78,63.83,26600.0,45.6197,45.634,45.5839,45.6197,26600.0
2010-10-15 15:10:00,63.83,63.83,63.74,63.81,36300.0,45.6197,45.6197,45.5553,45.6054,36300.0
2010-10-15 15:15:00,63.8,63.88,63.78,63.81,40700.0,45.5982,45.6554,45.5839,45.6054,40700.0
2010-10-15 15:20:00,63.81,63.85,63.78,63.8,37200.0,45.6054,45.634,45.5839,45.5982,37200.0
2010-10-15 15:25:00,63.79,63.87,63.77,63.81,37100.0,45.5911,45.6483,45.5768,45.6054,37100.0
2010-10-15 15:30:00,63.82,63.89,63.74,63.84,60400.0,45.6125,45.6626,45.5553,45.6268,60400.0
2010-10-15 15:35:00,63.81,63.91,63.81,63.88,42000.0,45.6054,45.6768,45.6054,45.6554,42000.0
2010-10-15 15:40:00,63.9,63.92,63.84,63.86,18200.0,45.6697,45.684,45.6268,45.6411,18200.0
2010-10-15 15:45:00,63.85,63.97,63.85,63.96,37700.0,45.634,45.7197,45.634,45.7126,37700.0
2010-10-15 15:50:00,63.97,64.01,63.91,63.98,73000.0,45.7197,45.7483,45.6768,45.7269,73000.0
2010-10-15 15:55:00,63.99,63.99,63.85,63.9,58100.0,45.734,45.734,45.634,45.6697,58100.0
2010-10-18 09:30:00,63.94,64.11,63.55,63.73,31100.0,45.6983,45.8198,45.4196,45.5482,31100.0
2010-10-18 09:35:00,63.71,63.95,63.71,63.87,19600.0,45.5339,45.7054,45.5339,45.6483,19600.0
2010-10-18 09:40:00,63.86,63.87,63.73,63.78,38400.0,45.6411,45.6483,45.5482,45.5839,38400.0
2010-10-18 09:45:00,63.79,64.03,63.78,64.03,24700.0,45.5911,45.7626,45.5839,45.7626,24700.0
2010-10-18 09:50:00,64.03,64.11,63.96,64.07,20300.0,45.7626,45.8198,45.7126,45.7912,20300.0
2010-10-18 09:55:00,64.06,64.16,64.02,64.03,22500.0,45.7841,45.8555,45.7555,45.7626,22500.0
2010-10-18 10:00:00,64.02,64.11,63.95,63.96,18700.0,45.7555,45.8198,45.7054,45.7126,18700.0
2010-10-18 10:05:00,63.95,64.11,63.95,64.07,17400.0,45.7054,45.8198,45.7054,45.7912,17400.0
2010-10-18 10:10:00,64.06,64.31,64.06,64.23,24500.0,45.7841,45.9627,45.7841,45.9056,24500.0
2010-10-18 10:15:00,64.25,64.28,64.13,64.17,33200.0,45.9198,45.9413,45.8341,45.8627,33200.0
2010-10-18 10:20:00,64.17,64.19,64.09,64.09,15500.0,45.8627,45.877,45.8055,45.8055,15500.0
2010-10-18 10:25:00,64.1,64.11,64.01,64.06,25000.0,45.8126,45.8198,45.7483,45.7841,25000.0
2010-10-18 10:30:00,64.05,64.1,64.04,64.07,12500.0,45.7769,45.8126,45.7698,45.7912,12500.0
2010-10-18 10:35:00,64.08,64.2,64.07,64.2,12400.0,45.7983,45.8841,45.7912,45.8841,12400.0
2010-10-18 10:40:00,64.2,64.21,64.11,64.14,16900.0,45.8841,45.8913,45.8198,45.8412,16900.0
2010-10-18 10:45:00,64.13,64.14,64.1,64.11,11300.0,45.8341,45.8412,45.8126,45.8198,11300.0
2010-10-18 10:50:00,64.11,64.2,64.11,64.14,13200.0,45.8198,45.8841,45.8198,45.8412,13200.0
2010-10-18 10:55:00,64.16,64.22,64.15,64.19,12700.0,45.8555,45.8984,45.8484,45.877,12700.0
2010-10-18 11:00:00,64.2,64.22,64.09,64.09,13000.0,45.8841,45.8984,45.8055,45.8055,13000.0
2010-10-18 11:05:00,64.09,64.11,63.96,63.98,15900.0,45.8055,45.8198,45.7126,45.7269,15900.0
2010-10-18 11:10:00,63.97,63.97,63.89,63.93,11800.0,45.7197,45.7197,45.6626,45.6911,11800.0
2010-10-18 11:15:00,63.94,64.0,63.92,63.98,11400.0,45.6983,45.7412,45.684,45.7269,11400.0
2010-10-18 11:20:00,63.99,64.04,63.99,64.01,10500.0,45.734,45.7698,45.734,45.7483,10500.0
2010-10-18 11:25:00,64.01,64.06,64.0,64.05,10100.0,45.7483,45.7841,45.7412,45.7769,10100.0
2010-10-18 11:30:00,64.06,64.07,64.01,64.01,10800.0,45.7841,45.7912,45.7483,45.7483,10800.0
2010-10-18 11:35:00,64.02,64.03,63.97,63.99,15800.0,45.7555,45.7626,45.7197,45.734,15800.0
2010-10-18 11:40:00,63.99,64.01,63.97,64.01,12200.0,45.734,45.7483,45.7197,45.7483,12200.0
2010-10-18 11:45:00,64.02,64.07,64.02,64.06,4500.0,45.7555,45.7912,45.7555,45.7841,4500.0
2010-10-18 11:50:00,64.06,64.11,64.0,64.05,9300.0,45.7841,45.8198,45.7412,45.7769,9300.0
2010-10-18 11:55:00,64.05,64.06,63.99,64.05,15500.0,45.7769,45.7841,45.734,45.7769,15500.0
2010-10-18 12:00:00,64.06,64.1,64.04,64.07,12100.0,45.7841,45.8126,45.7698,45.7912,12100.0
2010-10-18 12:05:00,64.07,64.13,64.04,64.13,10100.0,45.7912,45.8341,45.7698,45.8341,10100.0
2010-10-18 12:10:00,64.13,64.2,64.13,64.19,4800.0,45.8341,45.8841,45.8341,45.877,4800.0
2010-10-18 12:15:00,64.18,64.22,64.18,64.19,8700.0,45.8698,45.8984,45.8698,45.877,8700.0
2010-10-18 12:20:00,64.19,64.19,64.17,64.18,4700.0,45.877,45.877,45.8627,45.8698,4700.0
2010-10-18 12:25:00,64.19,64.19,64.15,64.15,6900.0,45.877,45.877,45.8484,45.8484,6900.0
2010-10-18 12:30:00,64.15,64.16,64.13,64.15,12000.0,45.8484,45.8555,45.8341,45.8484,12000.0
2010-10-18 12:35:00,64.17,64.17,64.12,64.15,7400.0,45.8627,45.8627,45.8269,45.8484,7400.0
2010-10-18 12:40:00,64.16,64.19,64.15,64.19,3900.0,45.8555,45.877,45.8484,45.877,3900.0
2010-10-18 12:45:00,64.2,64.23,64.2,64.22,4500.0,45.8841,45.9056,45.8841,45.8984,4500.0
2010-10-18 12:50:00,64.21,64.26,64.13,64.13,10300.0,45.8913,45.927,45.8341,45.8341,10300.0
2010-10-18 12:55:00,64.12,64.23,64.11,64.21,18500.0,45.8269,45.9056,45.8198,45.8913,18500.0
2010-10-18 13:00:00,64.23,64.26,64.2,64.24,7600.0,45.9056,45.927,45.8841,45.9127,7600.0
2010-10-18 13:05:00,64.25,64.28,64.21,64.23,9300.0,45.9198,45.9413,45.8913,45.9056,9300.0
2010-10-18 13:10:00,64.23,64.23,64.18,64.21,5900.0,45.9056,45.9056,45.8698,45.8913,5900.0
2010-10-18 13:15:00,64.22,64.22,64.2,64.21,2800.0,45.8984,45.8984,45.8841,45.8913,2800.0
2010-10-18 13:20:00,64.21,64.21,64.17,64.17,3900.0,45.8913,45.8913,45.8627,45.8627,3900.0
2010-10-18 13:25:00,64.16,64.22,64.16,64.2,9800.0,45.8555,45.8984,45.8555,45.8841,9800.0
2010-10-18 13:30:00,64.2,64.24,64.18,64.24,11700.0,45.8841,45.9127,45.8698,45.9127,11700.0
2010-10-18 13:35:00,64.23,64.25,64.2,64.24,12300.0,45.9056,45.9198,45.8841,45.9127,12300.0
2010-10-18 13:40:00,64.24,64.3,64.23,64.27,17600.0,45.9127,45.9556,45.9056,45.9341,17600.0
2010-10-18 13:45:00,64.27,64.27,64.22,64.24,8300.0,45.9341,45.9341,45.8984,45.9127,8300.0
2010-10-18 13:50:00,64.23,64.24,64.19,64.19,4200.0,45.9056,45.9127,45.877,45.877,4200.0
2010-10-18 13:55:00,64.17,64.19,64.15,64.16,13100.0,45.8627,45.877,45.8484,45.8555,13100.0
2010-10-18 14:00:00,64.15,64.19,64.14,64.17,10700.0,45.8484,45.877,45.8412,45.8627,10700.0
2010-10-18 14:05:00,64.17,64.17,64.11,64.14,9400.0,45.8627,45.8627,45.8198,45.8412,9400.0
2010-10-18 14:10:00,64.15,64.16,64.12,64.14,8600.0,45.8484,45.8555,45.8269,45.8412,8600.0
2010-10-18 14:15:00,64.14,64.19,64.14,64.17,8800.0,45.8412,45.877,45.8412,45.8627,8800.0
2010-10-18 14:20:00,64.17,64.24,64.16,64.18,9200.0,45.8627,45.9127,45.8555,45.8698,9200.0
2010-10-18 14:25:00,64.18,64.29,64.17,64.28,14000.0,45.8698,45.9484,45.8627,45.9413,14000.0
2010-10-18 14:30:00,64.28,64.37,64.27,64.32,8300.0,45.9413,46.0056,45.9341,45.9699,8300.0
2010-10-18 14:35:00,64.31,64.32,64.25,64.26,9600.0,45.9627,45.9699,45.9198,45.927,9600.0
2010-10-18 14:40:00,64.25,64.27,64.18,64.18,7900.0,45.9198,45.9341,45.8698,45.8698,7900.0
2010-10-18 14:45:00,64.18,64.22,64.16,64.22,13500.0,45.8698,45.8984,45.8555,45.8984,13500.0
2010-10-18 14:50:00,64.22,64.23,64.16,64.17,9100.0,45.8984,45.9056,45.8555,45.8627,9100.0
2010-10-18 14:55:00,64.17,64.23,64.15,64.22,10000.0,45.8627,45.9056,45.8484,45.8984,10000.0
2010-10-18 15:00:00,64.22,64.3,64.21,64.26,13100.0,45.8984,45.9556,45.8913,45.927,13100.0
2010-10-18 15:05:00,64.26,64.41,64.25,64.38,25100.0,45.927,46.0342,45.9198,46.0128,25100.0
2010-10-18 15:10:00,64.37,64.38,64.29,64.3,13100.0,46.0056,46.0128,45.9484,45.9556,13100.0
2010-10-18 15:15:00,64.3,64.33,64.28,64.28,18200.0,45.9556,45.977,45.9413,45.9413,18200.0
2010-10-18 15:20:00,64.29,64.32,64.26,64.28,14600.0,45.9484,45.9699,45.927,45.9413,14600.0
2010-10-18 15:25:00,64.28,64.38,64.28,64.36,18400.0,45.9413,46.0128,45.9413,45.9985,18400.0
2010-10-18 15:30:00,64.36,64.45,64.36,64.42,27000.0,45.9985,46.0628,45.9985,46.0413,27000.0
2010-10-18 15:35:00,64.42,64.47,64.41,64.44,38300.0,46.0413,46.0771,46.0342,46.0556,38300.0
2010-10-18 15:40:00,64.44,64.48,64.44,64.47,17700.0,46.0556,46.0842,46.0556,46.0771,17700.0
2010-10-18 15:45:00,64.47,64.47,64.42,64.44,34700.0,46.0771,46.0771,46.0413,46.0556,34700.0
2010-10-18 15:50:00,64.43,64.47,64.39,64.41,35900.0,46.0485,46.0771,46.0199,46.0342,35900.0
2010-10-18 15:55:00,64.4,64.41,64.36,64.39,61500.0,46.0271,46.0342,45.9985,46.0199,61500.0
2010-10-19 09:30:00,63.45,63.67,63.29,63.47,57500.0,45.3481,45.5053,45.2337,45.3624,57500.0
2010-10-19 09:35:00,63.43,63.53,63.37,63.38,21600.0,45.3338,45.4053,45.2909,45.2981,21600.0
2010-10-19 09:40:00,63.42,63.45,63.2,63.2,17900.0,45.3266,45.3481,45.1694,45.1694,17900.0
2010-10-19 09:45:00,62.84,63.37,62.48,63.26,14300.0,44.9121,45.2909,44.6548,45.2123,14300.0
2010-10-19 09:50:00,63.26,63.26,62.17,62.95,24700.0,45.2123,45.2123,44.4333,44.9907,24700.0
2010-10-19 09:55:00,62.94,63.15,62.92,63.02,13200.0,44.9836,45.1337,44.9693,45.0408,13200.0
2010-10-19 10:00:00,63.0,63.12,62.51,63.1,18700.0,45.0265,45.1122,44.6763,45.0979,18700.0
2010-10-19 10:05:00,63.11,63.19,63.06,63.17,29500.0,45.1051,45.1623,45.0693,45.148,29500.0
2010-10-19 10:10:00,63.17,63.22,63.12,63.16,15800.0,45.148,45.1837,45.1122,45.1408,15800.0
2010-10-19 10:15:00,63.16,63.28,63.16,63.2,33400.0,45.1408,45.2266,45.1408,45.1694,33400.0
2010-10-19 10:20:00,63.2,63.25,63.15,63.2,14000.0,45.1694,45.2051,45.1337,45.1694,14000.0
2010-10-19 10:25:00,63.2,63.21,63.12,63.21,15800.0,45.1694,45.1766,45.1122,45.1766,15800.0
2010-10-19 10:30:00,63.2,63.25,63.15,63.22,38500.0,45.1694,45.2051,45.1337,45.1837,38500.0
2010-10-19 10:35:00,63.23,63.27,63.12,63.14,35600.0,45.1908,45.2194,45.1122,45.1265,35600.0
2010-10-19 10:40:00,63.13,63.15,63.09,63.11,14000.0,45.1194,45.1337,45.0908,45.1051,14000.0
2010-10-19 10:45:00,63.12,63.25,63.1,63.22,33600.0,45.1122,45.2051,45.0979,45.1837,33600.0
2010-10-19 10:50:00,63.25,63.3,63.21,63.23,19400.0,45.2051,45.2409,45.1766,45.1908,19400.0
2010-10-19 10:55:00,63.23,63.34,63.21,63.21,14700.0,45.1908,45.2695,45.1766,45.1766,14700.0
2010-10-19 11:00:00,63.22,63.25,63.16,63.23,15700.0,45.1837,45.2051,45.1408,45.1908,15700.0
2010-10-19 11:05:00,63.21,63.22,63.12,63.17,22100.0,45.1766,45.1837,45.1122,45.148,22100.0
2010-10-19 11:10:00,63.18,63.29,63.18,63.27,25400.0,45.1551,45.2337,45.1551,45.2194,25400.0
2010-10-19 11:15:00,63.26,63.41,63.26,63.35,33700.0,45.2123,45.3195,45.2123,45.2766,33700.0
2010-10-19 11:20:00,63.32,63.32,63.2,63.24,12100.0,45.2552,45.2552,45.1694,45.198,12100.0
2010-10-19 11:25:00,63.24,63.34,63.24,63.28,8400.0,45.198,45.2695,45.198,45.2266,8400.0
2010-10-19 11:30:00,63.29,63.42,63.29,63.33,9000.0,45.2337,45.3266,45.2337,45.2623,9000.0
2010-10-19 11:35:00,63.33,63.46,63.32,63.43,6000.0,45.2623,45.3552,45.2552,45.3338,6000.0
2010-10-19 11:40:00,63.44,63.49,63.4,63.49,10000.0,45.3409,45.3767,45.3123,45.3767,10000.0
2010-10-19 11:45:00,63.5,63.51,63.46,63.49,46400.0,45.3838,45.391,45.3552,45.3767,46400.0
2010-10-19 11:50:00,63.49,63.5,63.48,63.49,13100.0,45.3767,45.3838,45.3695,45.3767,13100.0
2010-10-19 11:55:00,63.49,63.5,63.47,63.48,11200.0,45.3767,45.3838,45.3624,45.3695,11200.0
2010-10-19 12:00:00,63.48,63.5,63.45,63.45,11400.0,45.3695,45.3838,45.3481,45.3481,11400.0
2010-10-19 12:05:00,63.46,63.48,63.4,63.44,14200.0,45.3552,45.3695,45.3123,45.3409,14200.0
2010-10-19 12:10:00,63.43,63.48,63.4,63.48,16000.0,45.3338,45.3695,45.3123,45.3695,16000.0
2010-10-19 12:15:00,63.48,63.56,63.48,63.55,21900.0,45.3695,45.4267,45.3695,45.4196,21900.0
2010-10-19 12:20:00,63.54,63.55,63.51,63.53,12000.0,45.4124,45.4196,45.391,45.4053,12000.0
2010-10-19 12:25:00,63.52,63.52,63.45,63.46,7200.0,45.3981,45.3981,45.3481,45.3552,7200.0
2010-10-19 12:30:00,63.45,63.48,63.4,63.41,7200.0,45.3481,45.3695,45.3123,45.3195,7200.0
2010-10-19 12:35:00,63.4,63.41,63.37,63.38,10200.0,45.3123,45.3195,45.2909,45.2981,10200.0
2010-10-19 12:40:00,63.39,63.48,63.37,63.44,9700.0,45.3052,45.3695,45.2909,45.3409,9700.0
2010-10-19 12:45:00,63.44,63.44,63.34,63.41,4400.0,45.3409,45.3409,45.2695,45.3195,4400.0
2010-10-19 12:50:00,63.41,63.43,63.37,63.43,15700.0,45.3195,45.3338,45.2909,45.3338,15700.0
2010-10-19 12:55:00,63.43,63.5,63.43,63.5,9100.0,45.3338,45.3838,45.3338,45.3838,9100.0
2010-10-19 13:00:00,63.48,63.5,63.45,63.5,10600.0,45.3695,45.3838,45.3481,45.3838,10600.0
2010-10-19 13:05:00,63.49,63.49,63.42,63.42,5600.0,45.3767,45.3767,45.3266,45.3266,5600.0
2010-10-19 13:10:00,63.43,63.45,63.33,63.35,12100.0,45.3338,45.3481,45.2623,45.2766,12100.0
2010-10-19 13:15:00,63.34,63.42,63.33,63.42,9400.0,45.2695,45.3266,45.2623,45.3266,9400.0
2010-10-19 13:20:00,63.42,63.44,63.4,63.4,10100.0,45.3266,45.3409,45.3123,45.3123,10100.0
2010-10-19 13:25:00,63.4,63.4,63.26,63.26,42600.0,45.3123,45.3123,45.2123,45.2123,42600.0
2010-10-19 13:30:00,63.26,63.28,63.23,63.23,16700.0,45.2123,45.2266,45.1908,45.1908,16700.0
2010-10-19 13:35:00,63.22,63.25,63.18,63.2,19800.0,45.1837,45.2051,45.1551,45.1694,19800.0
2010-10-19 13:40:00,63.21,63.22,63.17,63.21,13800.0,45.1766,45.1837,45.148,45.1766,13800.0
2010-10-19 13:45:00,63.19,63.19,63.07,63.09,22400.0,45.1623,45.1623,45.0765,45.0908,22400.0
2010-10-19 13:50:00,63.09,63.1,62.99,63.0,49200.0,45.0908,45.0979,45.0193,45.0265,49200.0
2010-10-19 13:55:00,62.99,63.02,62.94,62.96,48900.0,45.0193,45.0408,44.9836,44.9979,48900.0
2010-10-19 14:00:00,62.97,62.97,62.61,62.66,80300.0,45.005,45.005,44.7477,44.7835,80300.0
2010-10-19 14:05:00,62.68,62.73,62.62,62.7,23600.0,44.7978,44.8335,44.7549,44.8121,23600.0
2010-10-19 14:10:00,62.69,62.73,62.61,62.73,25900.0,44.8049,44.8335,44.7477,44.8335,25900.0
2010-10-19 14:15:00,62.7,62.74,62.64,62.66,20400.0,44.8121,44.8406,44.7692,44.7835,20400.0
2010-10-19 14:20:00,62.68,62.72,62.61,62.62,14900.0,44.7978,44.8263,44.7477,44.7549,14900.0
2010-10-19 14:25:00,62.6,62.72,62.54,62.66,35700.0,44.7406,44.8263,44.6977,44.7835,35700.0
2010-10-19 14:30:00,62.63,62.79,62.62,62.79,30200.0,44.762,44.8764,44.7549,44.8764,30200.0
2010-10-19 14:35:00,62.77,62.77,62.62,62.65,13600.0,44.8621,44.8621,44.7549,44.7763,13600.0
2010-10-19 14:40:00,62.67,62.83,62.66,62.77,26500.0,44.7906,44.905,44.7835,44.8621,26500.0
2010-10-19 14:45:00,62.75,62.83,62.74,62.79,9100.0,44.8478,44.905,44.8406,44.8764,9100.0
2010-10-19 14:50:00,62.8,62.89,62.79,62.83,12400.0,44.8835,44.9478,44.8764,44.905,12400.0
2010-10-19 14:55:00,62.84,62.88,62.79,62.82,15300.0,44.9121,44.9407,44.8764,44.8978,15300.0
2010-10-19 15:00:00,62.81,62.86,62.73,62.8,17800.0,44.8907,44.9264,44.8335,44.8835,17800.0
2010-10-19 15:05:00,62.8,62.81,62.69,62.69,17500.0,44.8835,44.8907,44.8049,44.8049,17500.0
2010-10-19 15:10:00,62.66,62.76,62.58,62.63,44600.0,44.7835,44.8549,44.7263,44.762,44600.0
2010-10-19 15:15:00,62.62,62.75,62.62,62.69,17600.0,44.7549,44.8478,44.7549,44.8049,17600.0
2010-10-19 15:20:00,62.67,62.75,62.64,62.69,16400.0,44.7906,44.8478,44.7692,44.8049,16400.0
2010-10-19 15:25:00,62.69,62.73,62.55,62.56,25900.0,44.8049,44.8335,44.7048,44.712,25900.0
2010-10-19 15:30:00,62.55,62.63,62.5,62.59,34900.0,44.7048,44.762,44.6691,44.7334,34900.0
2010-10-19 15:35:00,62.61,62.73,62.61,62.72,17900.0,44.7477,44.8335,44.7477,44.8263,17900.0
2010-10-19 15:40:00,62.73,62.8,62.7,62.75,39800.0,44.8335,44.8835,44.8121,44.8478,39800.0
2010-10-19 15:45:00,62.73,62.84,62.68,62.79,97600.0,44.8335,44.9121,44.7978,44.8764,97600.0
2010-10-19 15:50:00,62.79,62.83,62.72,62.83,56200.0,44.8764,44.905,44.8263,44.905,56200.0
2010-10-19 15:55:00,62.83,62.95,62.83,62.91,94000.0,44.905,44.9907,44.905,44.9621,94000.0
2010-10-20 09:30:00,63.26,63.51,63.26,63.43,30400.0,45.2123,45.391,45.2123,45.3338,30400.0
2010-10-20 09:35:00,63.46,63.57,63.29,63.3,15100.0,45.3552,45.4338,45.2337,45.2409,15100.0
2010-10-20 09:40:00,63.3,63.66,63.3,63.66,19500.0,45.2409,45.4982,45.2409,45.4982,19500.0
2010-10-20 09:45:00,63.66,63.67,63.49,63.61,20500.0,45.4982,45.5053,45.3767,45.4624,20500.0
2010-10-20 09:50:00,63.6,63.66,63.58,63.59,11100.0,45.4553,45.4982,45.441,45.4481,11100.0
2010-10-20 09:55:00,63.6,63.65,63.48,63.5,16400.0,45.4553,45.491,45.3695,45.3838,16400.0
2010-10-20 10:00:00,63.5,63.5,63.4,63.43,23600.0,45.3838,45.3838,45.3123,45.3338,23600.0
2010-10-20 10:05:00,63.44,63.5,63.44,63.45,22000.0,45.3409,45.3838,45.3409,45.3481,22000.0
2010-10-20 10:10:00,63.46,63.46,63.35,63.4,20300.0,45.3552,45.3552,45.2766,45.3123,20300.0
2010-10-20 10:15:00,63.41,63.45,63.29,63.31,15700.0,45.3195,45.3481,45.2337,45.248,15700.0
2010-10-20 10:20:00,63.34,63.37,63.23,63.37,35500.0,45.2695,45.2909,45.1908,45.2909,35500.0
2010-10-20 10:25:00,63.39,63.5,63.39,63.48,23400.0,45.3052,45.3838,45.3052,45.3695,23400.0
2010-10-20 10:30:00,63.48,63.51,63.42,63.48,48100.0,45.3695,45.391,45.3266,45.3695,48100.0
2010-10-20 10:35:00,63.49,63.5,63.45,63.5,35800.0,45.3767,45.3838,45.3481,45.3838,35800.0
2010-10-20 10:40:00,63.51,63.66,63.51,63.65,9200.0,45.391,45.4982,45.391,45.491,9200.0
2010-10-20 10:45:00,63.65,63.71,63.64,63.7,24600.0,45.491,45.5339,45.4839,45.5268,24600.0
2010-10-20 10:50:00,63.73,63.77,63.71,63.77,13300.0,45.5482,45.5768,45.5339,45.5768,13300.0
2010-10-20 10:55:00,63.77,63.86,63.77,63.86,17200.0,45.5768,45.6411,45.5768,45.6411,17200.0
2010-10-20 11:00:00,63.85,63.9,63.82,63.85,26200.0,45.634,45.6697,45.6125,45.634,26200.0
2010-10-20 11:05:00,63.85,63.94,63.85,63.94,25600.0,45.634,45.6983,45.634,45.6983,25600.0
2010-10-20 11:10:00,63.94,63.97,63.9,63.95,28200.0,45.6983,45.7197,45.6697,45.7054,28200.0
2010-10-20 11:15:00,63.95,64.0,63.91,63.97,19500.0,45.7054,45.7412,45.6768,45.7197,19500.0
2010-10-20 11:20:00,63.95,63.99,63.95,63.96,11900.0,45.7054,45.734,45.7054,45.7126,11900.0
2010-10-20 11:25:00,63.96,64.04,63.93,64.01,19400.0,45.7126,45.7698,45.6911,45.7483,19400.0
2010-10-20 11:30:00,64.02,64.09,64.02,64.08,57300.0,45.7555,45.8055,45.7555,45.7983,57300.0
2010-10-20 11:35:00,64.08,64.14,64.07,64.11,17300.0,45.7983,45.8412,45.7912,45.8198,17300.0
2010-10-20 11:40:00,64.12,64.14,64.08,64.1,24600.0,45.8269,45.8412,45.7983,45.8126,24600.0
2010-10-20 11:45:00,64.1,64.12,64.07,64.11,10700.0,45.8126,45.8269,45.7912,45.8198,10700.0
2010-10-20 11:50:00,64.11,64.15,64.1,64.14,11700.0,45.8198,45.8484,45.8126,45.8412,11700.0
2010-10-20 11:55:00,64.14,64.17,64.04,64.04,24700.0,45.8412,45.8627,45.7698,45.7698,24700.0
2010-10-20 12:00:00,64.01,64.12,63.98,64.09,22700.0,45.7483,45.8269,45.7269,45.8055,22700.0
2010-10-20 12:05:00,64.1,64.11,64.06,64.06,12500.0,45.8126,45.8198,45.7841,45.7841,12500.0
2010-10-20 12:10:00,64.07,64.09,64.0,64.0,13000.0,45.7912,45.8055,45.7412,45.7412,13000.0
2010-10-20 12:15:00,64.01,64.12,63.99,64.05,31400.0,45.7483,45.8269,45.734,45.7769,31400.0
2010-10-20 12:20:00,64.03,64.15,64.03,64.14,11200.0,45.7626,45.8484,45.7626,45.8412,11200.0
2010-10-20 12:25:00,64.13,64.15,64.1,64.14,9000.0,45.8341,45.8484,45.8126,45.8412,9000.0
2010-10-20 12:30:00,64.15,64.17,64.1,64.12,10400.0,45.8484,45.8627,45.8126,45.8269,10400.0
2010-10-20 12:35:00,64.12,64.14,64.04,64.05,7300.0,45.8269,45.8412,45.7698,45.7769,7300.0
2010-10-20 12:40:00,64.05,64.07,64.04,64.04,11000.0,45.7769,45.7912,45.7698,45.7698,11000.0
2010-10-20 12:45:00,64.05,64.07,64.03,64.05,9100.0,45.7769,45.7912,45.7626,45.7769,9100.0
2010-10-20 12:50:00,64.06,64.17,64.06,64.16,24400.0,45.7841,45.8627,45.7841,45.8555,24400.0
2010-10-20 12:55:00,64.15,64.18,64.14,64.15,4900.0,45.8484,45.8698,45.8412,45.8484,4900.0
2010-10-20 13:00:00,64.15,64.21,64.12,64.14,15100.0,45.8484,45.8913,45.8269,45.8412,15100.0
2010-10-20 13:05:00,64.17,64.23,64.17,64.18,5100.0,45.8627,45.9056,45.8627,45.8698,5100.0
2010-10-20 13:10:00,64.21,64.22,64.16,64.22,8200.0,45.8913,45.8984,45.8555,45.8984,8200.0
2010-10-20 13:15:00,64.23,64.28,64.22,64.25,6700.0,45.9056,45.9413,45.8984,45.9198,6700.0
2010-10-20 13:20:00,64.25,64.35,64.25,64.31,18300.0,45.9198,45.9913,45.9198,45.9627,18300.0
2010-10-20 13:25:00,64.3,64.32,64.28,64.29,7600.0,45.9556,45.9699,45.9413,45.9484,7600.0
2010-10-20 13:30:00,64.27,64.28,64.25,64.26,7200.0,45.9341,45.9413,45.9198,45.927,7200.0
2010-10-20 13:35:00,64.26,64.29,64.22,64.23,9700.0,45.927,45.9484,45.8984,45.9056,9700.0
2010-10-20 13:40:00,64.22,64.24,64.16,64.16,8100.0,45.8984,45.9127,45.8555,45.8555,8100.0
2010-10-20 13:45:00,64.15,64.16,64.13,64.14,5600.0,45.8484,45.8555,45.8341,45.8412,5600.0
2010-10-20 13:50:00,64.12,64.12,64.09,64.09,6300.0,45.8269,45.8269,45.8055,45.8055,6300.0
2010-10-20 13:55:00,64.1,64.11,64.05,64.05,12700.0,45.8126,45.8198,45.7769,45.7769,12700.0
2010-10-20 14:00:00,64.05,64.07,63.94,63.94,27300.0,45.7769,45.7912,45.6983,45.6983,27300.0
2010-10-20 14:05:00,63.96,64.02,63.91,63.95,20100.0,45.7126,45.7555,45.6768,45.7054,20100.0
2010-10-20 14:10:00,63.95,64.0,63.94,63.99,10200.0,45.7054,45.7412,45.6983,45.734,10200.0
2010-10-20 14:15:00,63.99,64.03,63.93,64.0,46000.0,45.734,45.7626,45.6911,45.7412,46000.0
2010-10-20 14:20:00,64.0,64.01,63.93,63.94,16600.0,45.7412,45.7483,45.6911,45.6983,16600.0
2010-10-20 14:25:00,63.94,64.0,63.93,63.95,13200.0,45.6983,45.7412,45.6911,45.7054,13200.0
2010-10-20 14:30:00,63.96,64.02,63.96,63.99,30300.0,45.7126,45.7555,45.7126,45.734,30300.0
2010-10-20 14:35:00,63.99,64.03,63.97,64.01,39900.0,45.734,45.7626,45.7197,45.7483,39900.0
2010-10-20 14:40:00,64.02,64.03,63.99,64.0,10800.0,45.7555,45.7626,45.734,45.7412,10800.0
2010-10-20 14:45:00,64.01,64.03,63.97,63.98,20600.0,45.7483,45.7626,45.7197,45.7269,20600.0
2010-10-20 14:50:00,63.98,64.03,63.98,63.99,10800.0,45.7269,45.7626,45.7269,45.734,10800.0
2010-10-20 14:55:00,64.0,64.02,63.94,64.02,12100.0,45.7412,45.7555,45.6983,45.7555,12100.0
2010-10-20 15:00:00,64.02,64.05,63.92,63.96,22900.0,45.7555,45.7769,45.684,45.7126,22900.0
2010-10-20 15:05:00,63.96,63.96,63.88,63.93,34000.0,45.7126,45.7126,45.6554,45.6911,34000.0
2010-10-20 15:10:00,63.93,63.97,63.91,63.96,27700.0,45.6911,45.7197,45.6768,45.7126,27700.0
2010-10-20 15:15:00,63.95,64.02,63.95,63.99,28800.0,45.7054,45.7555,45.7054,45.734,28800.0
2010-10-20 15:20:00,63.97,64.03,63.96,63.99,47700.0,45.7197,45.7626,45.7126,45.734,47700.0
2010-10-20 15:25:00,64.0,64.02,63.93,63.97,27500.0,45.7412,45.7555,45.6911,45.7197,27500.0
2010-10-20 15:30:00,63.98,63.98,63.91,63.95,30300.0,45.7269,45.7269,45.6768,45.7054,30300.0
2010-10-20 15:35:00,63.95,63.97,63.75,63.83,38800.0,45.7054,45.7197,45.5625,45.6197,38800.0
2010-10-20 15:40:00,63.83,63.89,63.81,63.86,26700.0,45.6197,45.6626,45.6054,45.6411,26700.0
2010-10-20 15:45:00,63.87,64.0,63.87,63.98,53800.0,45.6483,45.7412,45.6483,45.7269,53800.0
2010-10-20 15:50:00,63.96,64.01,63.78,63.8,47500.0,45.7126,45.7483,45.5839,45.5982,47500.0
2010-10-20 15:55:00,63.79,63.92,63.78,63.85,66400.0,45.5911,45.684,45.5839,45.634,66400.0
2010-10-21 09:30:00,64.17,64.5,64.17,64.49,19600.0,45.8627,46.0985,45.8627,46.0914,19600.0
2010-10-21 09:35:00,64.46,64.72,64.44,64.72,29200.0,46.0699,46.2558,46.0556,46.2558,29200.0
2010-10-21 09:40:00,64.72,64.72,64.45,64.46,37500.0,46.2558,46.2558,46.0628,46.0699,37500.0
2010-10-21 09:45:00,64.45,64.64,64.45,64.62,25900.0,46.0628,46.1986,46.0628,46.1843,25900.0
2010-10-21 09:50:00,64.6,64.67,64.56,64.56,21300.0,46.17,46.22,46.1414,46.1414,21300.0
2010-10-21 09:55:00,64.55,64.67,64.55,64.67,15500.0,46.1343,46.22,46.1343,46.22,15500.0
2010-10-21 10:00:00,64.67,64.7,64.54,64.69,23800.0,46.22,46.2415,46.1271,46.2343,23800.0
2010-10-21 10:05:00,64.68,65.11,64.67,65.06,91400.0,46.2272,46.5345,46.22,46.4988,91400.0
2010-10-21 10:10:00,65.05,65.08,64.95,64.98,29900.0,46.4916,46.5131,46.4201,46.4416,29900.0
2010-10-21 10:15:00,64.97,64.97,64.87,64.88,17700.0,46.4344,46.4344,46.363,46.3701,17700.0
2010-10-21 10:20:00,64.86,64.97,64.8,64.95,15600.0,46.3558,46.4344,46.3129,46.4201,15600.0
2010-10-21 10:25:00,64.98,64.98,64.88,64.9,8400.0,46.4416,46.4416,46.3701,46.3844,8400.0
2010-10-21 10:30:00,64.89,65.0,64.89,64.94,25100.0,46.3773,46.4559,46.3773,46.413,25100.0
2010-10-21 10:35:00,64.92,65.05,64.89,65.05,15100.0,46.3987,46.4916,46.3773,46.4916,15100.0
2010-10-21 10:40:00,65.02,65.16,65.02,65.06,13200.0,46.4702,46.5702,46.4702,46.4988,13200.0
2010-10-21 10:45:00,65.06,65.08,65.01,65.05,9900.0,46.4988,46.5131,46.463,46.4916,9900.0
2010-10-21 10:50:00,65.05,65.09,65.01,65.05,18200.0,46.4916,46.5202,46.463,46.4916,18200.0
2010-10-21 10:55:00,65.04,65.13,65.03,65.09,15200.0,46.4845,46.5488,46.4773,46.5202,15200.0
2010-10-21 11:00:00,65.09,65.12,65.01,65.03,16500.0,46.5202,46.5416,46.463,46.4773,16500.0
2010-10-21 11:05:00,65.03,65.1,65.03,65.08,7800.0,46.4773,46.5273,46.4773,46.5131,7800.0
2010-10-21 11:10:00,65.05,65.11,65.0,65.01,19600.0,46.4916,46.5345,46.4559,46.463,19600.0
2010-10-21 11:15:00,65.01,65.05,65.01,65.05,10700.0,46.463,46.4916,46.463,46.4916,10700.0
2010-10-21 11:20:00,65.06,65.16,65.04,65.04,14100.0,46.4988,46.5702,46.4845,46.4845,14100.0
2010-10-21 11:25:00,65.04,65.07,64.92,64.97,20400.0,46.4845,46.5059,46.3987,46.4344,20400.0
2010-10-21 11:30:00,64.95,65.02,64.94,65.02,11900.0,46.4201,46.4702,46.413,46.4702,11900.0
2010-10-21 11:35:00,65.02,65.03,64.75,64.81,23700.0,46.4702,46.4773,46.2772,46.3201,23700.0
2010-10-21 11:40:00,64.81,64.81,64.61,64.61,20500.0,46.3201,46.3201,46.1771,46.1771,20500.0
2010-10-21 11:45:00,64.61,64.68,64.6,64.6,13900.0,46.1771,46.2272,46.17,46.17,13900.0
2010-10-21 11:50:00,64.61,64.63,64.5,64.53,11500.0,46.1771,46.1914,46.0985,46.12,11500.0
2010-10-21 11:55:00,64.53,64.75,64.52,64.75,17100.0,46.12,46.2772,46.1128,46.2772,17100.0
2010-10-21 12:00:00,64.75,64.79,64.73,64.78,21000.0,46.2772,46.3058,46.2629,46.2986,21000.0
2010-10-21 12:05:00,64.79,64.83,64.76,64.78,12000.0,46.3058,46.3344,46.2843,46.2986,12000.0
2010-10-21 12:10:00,64.79,64.84,64.75,64.79,7800.0,46.3058,46.3415,46.2772,46.3058,7800.0
2010-10-21 12:15:00,64.79,64.84,64.74,64.84,10100.0,46.3058,46.3415,46.2701,46.3415,10100.0
2010-10-21 12:20:00,64.84,64.86,64.76,64.83,9400.0,46.3415,46.3558,46.2843,46.3344,9400.0
2010-10-21 12:25:00,64.84,64.87,64.79,64.87,11700.0,46.3415,46.363,46.3058,46.363,11700.0
2010-10-21 12:30:00,64.88,64.89,64.75,64.75,8300.0,46.3701,46.3773,46.2772,46.2772,8300.0
2010-10-21 12:35:00,64.75,64.78,64.59,64.61,16000.0,46.2772,46.2986,46.1628,46.1771,16000.0
2010-10-21 12:40:00,64.58,64.66,64.57,64.64,3600.0,46.1557,46.2129,46.1486,46.1986,3600.0
2010-10-21 12:45:00,64.63,64.65,64.55,64.63,10100.0,46.1914,46.2057,46.1343,46.1914,10100.0
2010-10-21 12:50:00,64.63,64.67,64.6,64.63,8700.0,46.1914,46.22,46.17,46.1914,8700.0
2010-10-21 12:55:00,64.64,64.65,64.61,64.64,4700.0,46.1986,46.2057,46.1771,46.1986,4700.0
2010-10-21 13:00:00,64.62,64.71,64.61,64.71,12300.0,46.1843,46.2486,46.1771,46.2486,12300.0
2010-10-21 13:05:00,64.69,64.69,64.64,64.69,3800.0,46.2343,46.2343,46.1986,46.2343,3800.0
2010-10-21 13:10:00,64.69,64.78,64.69,64.77,15500.0,46.2343,46.2986,46.2343,46.2915,15500.0
2010-10-21 13:15:00,64.77,64.8,64.71,64.77,18500.0,46.2915,46.3129,46.2486,46.2915,18500.0
2010-10-21 13:20:00,64.76,64.76,64.66,64.69,6100.0,46.2843,46.2843,46.2129,46.2343,6100.0
2010-10-21 13:25:00,64.68,64.74,64.67,64.73,2700.0,46.2272,46.2701,46.22,46.2629,2700.0
2010-10-21 13:30:00,64.74,64.74,64.57,64.58,6900.0,46.2701,46.2701,46.1486,46.1557,6900.0
2010-10-21 13:35:00,64.6,64.67,64.6,64.64,13000.0,46.17,46.22,46.17,46.1986,13000.0
2010-10-21 13:40:00,64.65,64.72,64.63,64.66,11500.0,46.2057,46.2558,46.1914,46.2129,11500.0
2010-10-21 13:45:00,64.65,64.65,64.44,64.52,15800.0,46.2057,46.2057,46.0556,46.1128,15800.0
2010-10-21 13:50:00,64.52,64.54,64.3,64.34,15900.0,46.1128,46.1271,45.9556,45.9842,15900.0
2010-10-21 13:55:00,64.34,64.35,64.2,64.24,16400.0,45.9842,45.9913,45.8841,45.9127,16400.0
2010-10-21 14:00:00,64.25,64.25,64.19,64.24,18700.0,45.9198,45.9198,45.877,45.9127,18700.0
2010-10-21 14:05:00,64.26,64.3,64.26,64.3,6700.0,45.927,45.9556,45.927,45.9556,6700.0
2010-10-21 14:10:00,64.31,64.36,64.27,64.31,25400.0,45.9627,45.9985,45.9341,45.9627,25400.0
2010-10-21 14:15:00,64.31,64.34,64.24,64.33,14900.0,45.9627,45.9842,45.9127,45.977,14900.0
2010-10-21 14:20:00,64.35,64.37,64.23,64.26,13000.0,45.9913,46.0056,45.9056,45.927,13000.0
2010-10-21 14:25:00,64.27,64.4,64.27,64.38,12500.0,45.9341,46.0271,45.9341,46.0128,12500.0
2010-10-21 14:30:00,64.38,64.42,64.3,64.31,31700.0,46.0128,46.0413,45.9556,45.9627,31700.0
2010-10-21 14:35:00,64.31,64.34,64.28,64.29,18600.0,45.9627,45.9842,45.9413,45.9484,18600.0
2010-10-21 14:40:00,64.29,64.39,64.28,64.37,21700.0,45.9484,46.0199,45.9413,46.0056,21700.0
2010-10-21 14:45:00,64.38,64.41,64.31,64.33,24600.0,46.0128,46.0342,45.9627,45.977,24600.0
2010-10-21 14:50:00,64.33,64.52,64.3,64.52,31600.0,45.977,46.1128,45.9556,46.1128,31600.0
2010-10-21 14:55:00,64.52,64.52,64.46,64.48,16700.0,46.1128,46.1128,46.0699,46.0842,16700.0
2010-10-21 15:00:00,64.48,64.5,64.43,64.45,29400.0,46.0842,46.0985,46.0485,46.0628,29400.0
2010-10-21 15:05:00,64.43,64.44,64.35,64.36,19100.0,46.0485,46.0556,45.9913,45.9985,19100.0
2010-10-21 15:10:00,64.38,64.45,64.35,64.41,21000.0,46.0128,46.0628,45.9913,46.0342,21000.0
2010-10-21 15:15:00,64.41,64.58,64.38,64.53,36100.0,46.0342,46.1557,46.0128,46.12,36100.0
2010-10-21 15:20:00,64.54,64.65,64.52,64.65,21700.0,46.1271,46.2057,46.1128,46.2057,21700.0
2010-10-21 15:25:00,64.66,64.66,64.59,64.61,27700.0,46.2129,46.2129,46.1628,46.1771,27700.0
2010-10-21 15:30:00,64.61,64.69,64.5,64.53,26600.0,46.1771,46.2343,46.0985,46.12,26600.0
2010-10-21 15:35:00,64.52,64.61,64.5,64.57,18300.0,46.1128,46.1771,46.0985,46.1486,18300.0
2010-10-21 15:40:00,64.58,64.63,64.49,64.54,32700.0,46.1557,46.1914,46.0914,46.1271,32700.0
2010-10-21 15:45:00,64.53,64.55,64.4,64.52,99100.0,46.12,46.1343,46.0271,46.1128,99100.0
2010-10-21 15:50:00,64.51,64.51,64.44,64.5,29700.0,46.1057,46.1057,46.0556,46.0985,29700.0
2010-10-21 15:55:00,64.49,64.59,64.49,64.59,70200.0,46.0914,46.1628,46.0914,46.1628,70200.0
2010-10-22 09:30:00,64.54,64.54,64.18,64.18,33800.0,46.1271,46.1271,45.8698,45.8698,33800.0
2010-10-22 09:35:00,64.21,64.37,64.04,64.37,29300.0,45.8913,46.0056,45.7698,46.0056,29300.0
2010-10-22 09:40:00,64.43,64.55,64.29,64.39,19900.0,46.0485,46.1343,45.9484,46.0199,19900.0
2010-10-22 09:45:00,64.37,64.45,64.33,64.33,15000.0,46.0056,46.0628,45.977,45.977,15000.0
2010-10-22 09:50:00,64.32,64.33,64.22,64.23,12300.0,45.9699,45.977,45.8984,45.9056,12300.0
2010-10-22 09:55:00,64.24,64.26,64.15,64.21,25100.0,45.9127,45.927,45.8484,45.8913,25100.0
2010-10-22 10:00:00,64.2,64.28,64.15,64.23,20900.0,45.8841,45.9413,45.8484,45.9056,20900.0
2010-10-22 10:05:00,64.23,64.25,64.21,64.23,11100.0,45.9056,45.9198,45.8913,45.9056,11100.0
2010-10-22 10:10:00,64.25,64.3,64.18,64.29,20100.0,45.9198,45.9556,45.8698,45.9484,20100.0
2010-10-22 10:15:00,64.29,64.29,64.18,64.2,12500.0,45.9484,45.9484,45.8698,45.8841,12500.0
2010-10-22 10:20:00,64.22,64.23,64.12,64.17,24000.0,45.8984,45.9056,45.8269,45.8627,24000.0
2010-10-22 10:25:00,64.18,64.25,64.17,64.25,16900.0,45.8698,45.9198,45.8627,45.9198,16900.0
2010-10-22 10:30:00,64.24,64.28,64.2,64.22,27100.0,45.9127,45.9413,45.8841,45.8984,27100.0
2010-10-22 10:35:00,64.24,64.24,64.21,64.21,18500.0,45.9127,45.9127,45.8913,45.8913,18500.0
2010-10-22 10:40:00,64.21,64.24,64.2,64.22,32400.0,45.8913,45.9127,45.8841,45.8984,32400.0
2010-10-22 10:45:00,64.22,64.24,64.21,64.21,27300.0,45.8984,45.9127,45.8913,45.8913,27300.0
2010-10-22 10:50:00,64.21,64.29,64.2,64.29,24800.0,45.8913,45.9484,45.8841,45.9484,24800.0
2010-10-22 10:55:00,64.3,64.35,64.28,64.3,9300.0,45.9556,45.9913,45.9413,45.9556,9300.0
2010-10-22 11:00:00,64.31,64.41,64.29,64.41,6200.0,45.9627,46.0342,45.9484,46.0342,6200.0
2010-10-22 11:05:00,64.41,64.48,64.36,64.45,9700.0,46.0342,46.0842,45.9985,46.0628,9700.0
2010-10-22 11:10:00,64.46,64.48,64.43,64.44,14700.0,46.0699,46.0842,46.0485,46.0556,14700.0
2010-10-22 11:15:00,64.43,64.54,64.43,64.52,13900.0,46.0485,46.1271,46.0485,46.1128,13900.0
2010-10-22 11:20:00,64.52,64.56,64.52,64.55,12500.0,46.1128,46.1414,46.1128,46.1343,12500.0
2010-10-22 11:25:00,64.53,64.62,64.53,64.6,9700.0,46.12,46.1843,46.12,46.17,9700.0
2010-10-22 11:30:00,64.61,64.68,64.61,64.64,9300.0,46.1771,46.2272,46.1771,46.1986,9300.0
2010-10-22 11:35:00,64.66,64.67,64.62,64.66,4100.0,46.2129,46.22,46.1843,46.2129,4100.0
2010-10-22 11:40:00,64.68,64.73,64.66,64.7,9400.0,46.2272,46.2629,46.2129,46.2415,9400.0
2010-10-22 11:45:00,64.72,64.72,64.61,64.61,9500.0,46.2558,46.2558,46.1771,46.1771,9500.0
2010-10-22 11:50:00,64.61,64.65,64.58,64.61,8900.0,46.1771,46.2057,46.1557,46.1771,8900.0
2010-10-22 11:55:00,64.6,64.63,64.56,64.57,4700.0,46.17,46.1914,46.1414,46.1486,4700.0
2010-10-22 12:00:00,64.54,64.6,64.53,64.59,6600.0,46.1271,46.17,46.12,46.1628,6600.0
2010-10-22 12:05:00,64.58,64.65,64.58,64.59,17000.0,46.1557,46.2057,46.1557,46.1628,17000.0
2010-10-22 12:10:00,64.6,64.6,64.45,64.46,13600.0,46.17,46.17,46.0628,46.0699,13600.0
2010-10-22 12:15:00,64.48,64.49,64.42,64.48,13200.0,46.0842,46.0914,46.0413,46.0842,13200.0
2010-10-22 12:20:00,64.48,64.48,64.45,64.46,7500.0,46.0842,46.0842,46.0628,46.0699,7500.0
2010-10-22 12:25:00,64.46,64.48,64.46,64.46,10900.0,46.0699,46.0842,46.0699,46.0699,10900.0
2010-10-22 12:30:00,64.47,64.6,64.47,64.6,13300.0,46.0771,46.17,46.0771,46.17,13300.0
2010-10-22 12:35:00,64.6,64.62,64.59,64.59,6200.0,46.17,46.1843,46.1628,46.1628,6200.0
2010-10-22 12:40:00,64.57,64.61,64.57,64.61,2800.0,46.1486,46.1771,46.1486,46.1771,2800.0
2010-10-22 12:45:00,64.6,64.66,64.6,64.66,2300.0,46.17,46.2129,46.17,46.2129,2300.0
2010-10-22 12:50:00,64.65,64.66,64.62,64.63,6800.0,46.2057,46.2129,46.1843,46.1914,6800.0
2010-10-22 12:55:00,64.63,64.67,64.61,64.67,3000.0,46.1914,46.22,46.1771,46.22,3000.0
2010-10-22 13:00:00,64.66,64.68,64.63,64.63,13500.0,46.2129,46.2272,46.1914,46.1914,13500.0
2010-10-22 13:05:00,64.63,64.63,64.6,64.62,8200.0,46.1914,46.1914,46.17,46.1843,8200.0
2010-10-22 13:10:00,64.62,64.62,64.57,64.57,4100.0,46.1843,46.1843,46.1486,46.1486,4100.0
2010-10-22 13:15:00,64.58,64.61,64.54,64.55,7200.0,46.1557,46.1771,46.1271,46.1343,7200.0
2010-10-22 13:20:00,64.54,64.58,64.51,64.58,13600.0,46.1271,46.1557,46.1057,46.1557,13600.0
2010-10-22 13:25:00,64.57,64.63,64.54,64.56,11600.0,46.1486,46.1914,46.1271,46.1414,11600.0
2010-10-22 13:30:00,64.56,64.56,64.52,64.54,8200.0,46.1414,46.1414,46.1128,46.1271,8200.0
2010-10-22 13:35:00,64.54,64.57,64.51,64.52,14300.0,46.1271,46.1486,46.1057,46.1128,14300.0
2010-10-22 13:40:00,64.52,64.52,64.5,64.51,3500.0,46.1128,46.1128,46.0985,46.1057,3500.0
2010-10-22 13:45:00,64.52,64.52,64.51,64.51,6100.0,46.1128,46.1128,46.1057,46.1057,6100.0
2010-10-22 13:50:00,64.51,64.51,64.42,64.45,17200.0,46.1057,46.1057,46.0413,46.0628,17200.0
2010-10-22 13:55:00,64.46,64.49,64.43,64.43,5600.0,46.0699,46.0914,46.0485,46.0485,5600.0
2010-10-22 14:00:00,64.44,64.5,64.43,64.48,18200.0,46.0556,46.0985,46.0485,46.0842,18200.0
2010-10-22 14:05:00,64.49,64.52,64.47,64.48,7200.0,46.0914,46.1128,46.0771,46.0842,7200.0
2010-10-22 14:10:00,64.48,64.49,64.44,64.44,7100.0,46.0842,46.0914,46.0556,46.0556,7100.0
2010-10-22 14:15:00,64.46,64.51,64.45,64.48,11800.0,46.0699,46.1057,46.0628,46.0842,11800.0
2010-10-22 14:20:00,64.48,64.51,64.46,64.46,9100.0,46.0842,46.1057,46.0699,46.0699,9100.0
2010-10-22 14:25:00,64.47,64.49,64.44,64.47,5700.0,46.0771,46.0914,46.0556,46.0771,5700.0
2010-10-22 14:30:00,64.46,64.48,64.42,64.45,7200.0,46.0699,46.0842,46.0413,46.0628,7200.0
2010-10-22 14:35:00,64.45,64.5,64.45,64.46,11300.0,46.0628,46.0985,46.0628,46.0699,11300.0
2010-10-22 14:40:00,64.48,64.51,64.47,64.5,7000.0,46.0842,46.1057,46.0771,46.0985,7000.0
2010-10-22 14:45:00,64.49,64.53,64.48,64.5,12200.0,46.0914,46.12,46.0842,46.0985,12200.0
2010-10-22 14:50:00,64.5,64.51,64.42,64.43,12200.0,46.0985,46.1057,46.0413,46.0485,12200.0
2010-10-22 14:55:00,64.42,64.47,64.41,64.44,9000.0,46.0413,46.0771,46.0342,46.0556,9000.0
2010-10-22 15:00:00,64.44,64.47,64.42,64.44,12500.0,46.0556,46.0771,46.0413,46.0556,12500.0
2010-10-22 15:05:00,64.45,64.53,64.43,64.49,14100.0,46.0628,46.12,46.0485,46.0914,14100.0
2010-10-22 15:10:00,64.49,64.5,64.44,64.48,10500.0,46.0914,46.0985,46.0556,46.0842,10500.0
2010-10-22 15:15:00,64.48,64.5,64.46,64.5,7900.0,46.0842,46.0985,46.0699,46.0985,7900.0
2010-10-22 15:20:00,64.5,64.52,64.49,64.49,14600.0,46.0985,46.1128,46.0914,46.0914,14600.0
2010-10-22 15:25:00,64.49,64.52,64.48,64.49,9300.0,46.0914,46.1128,46.0842,46.0914,9300.0
2010-10-22 15:30:00,64.49,64.53,64.47,64.5,19900.0,46.0914,46.12,46.0771,46.0985,19900.0
2010-10-22 15:35:00,64.52,64.53,64.49,64.5,19300.0,46.1128,46.12,46.0914,46.0985,19300.0
2010-10-22 15:40:00,64.5,64.51,64.49,64.49,27100.0,46.0985,46.1057,46.0914,46.0914,27100.0
2010-10-22 15:45:00,64.5,64.53,64.49,64.5,52400.0,46.0985,46.12,46.0914,46.0985,52400.0
2010-10-22 15:50:00,64.5,64.51,64.49,64.5,33500.0,46.0985,46.1057,46.0914,46.0985,33500.0
2010-10-22 15:55:00,64.5,64.51,64.48,64.5,103100.0,46.0985,46.1057,46.0842,46.0985,103100.0
2010-10-25 09:30:00,65.11,65.13,64.94,64.98,27500.0,46.5345,46.5488,46.413,46.4416,27500.0
2010-10-25 09:35:00,64.96,65.08,64.85,65.0,19900.0,46.4273,46.5131,46.3487,46.4559,19900.0
2010-10-25 09:40:00,64.99,65.08,64.98,65.03,15900.0,46.4487,46.5131,46.4416,46.4773,15900.0
2010-10-25 09:45:00,64.98,65.01,64.9,64.91,18400.0,46.4416,46.463,46.3844,46.3916,18400.0
2010-10-25 09:50:00,64.91,64.91,64.87,64.87,13500.0,46.3916,46.3916,46.363,46.363,13500.0
2010-10-25 09:55:00,64.85,64.94,64.81,64.88,21000.0,46.3487,46.413,46.3201,46.3701,21000.0
2010-10-25 10:00:00,64.92,65.1,64.88,64.92,20000.0,46.3987,46.5273,46.3701,46.3987,20000.0
2010-10-25 10:05:00,64.89,64.95,64.82,64.84,13300.0,46.3773,46.4201,46.3272,46.3415,13300.0
2010-10-25 10:10:00,64.86,64.92,64.85,64.89,10700.0,46.3558,46.3987,46.3487,46.3773,10700.0
2010-10-25 10:15:00,64.87,65.02,64.87,64.96,12800.0,46.363,46.4702,46.363,46.4273,12800.0
2010-10-25 10:20:00,64.96,65.0,64.94,64.98,9600.0,46.4273,46.4559,46.413,46.4416,9600.0
2010-10-25 10:25:00,64.99,65.01,64.91,64.93,14700.0,46.4487,46.463,46.3916,46.4058,14700.0
2010-10-25 10:30:00,64.93,64.95,64.73,64.75,37800.0,46.4058,46.4201,46.2629,46.2772,37800.0
2010-10-25 10:35:00,64.74,64.74,64.61,64.63,18300.0,46.2701,46.2701,46.1771,46.1914,18300.0
2010-10-25 10:40:00,64.64,64.65,64.4,64.42,49300.0,46.1986,46.2057,46.0271,46.0413,49300.0
2010-10-25 10:45:00,64.41,64.53,64.4,64.52,16200.0,46.0342,46.12,46.0271,46.1128,16200.0
2010-10-25 10:50:00,64.52,64.54,64.46,64.5,13600.0,46.1128,46.1271,46.0699,46.0985,13600.0
2010-10-25 10:55:00,64.5,64.56,64.46,64.49,47600.0,46.0985,46.1414,46.0699,46.0914,47600.0
2010-10-25 11:00:00,64.49,64.49,64.39,64.41,12100.0,46.0914,46.0914,46.0199,46.0342,12100.0
2010-10-25 11:05:00,64.41,64.46,64.39,64.39,26200.0,46.0342,46.0699,46.0199,46.0199,26200.0
2010-10-25 11:10:00,64.39,64.41,64.35,64.4,17700.0,46.0199,46.0342,45.9913,46.0271,17700.0
2010-10-25 11:15:00,64.39,64.42,64.32,64.41,13100.0,46.0199,46.0413,45.9699,46.0342,13100.0
2010-10-25 11:20:00,64.42,64.5,64.41,64.42,49300.0,46.0413,46.0985,46.0342,46.0413,49300.0
2010-10-25 11:25:00,64.42,64.5,64.4,64.5,36000.0,46.0413,46.0985,46.0271,46.0985,36000.0
2010-10-25 11:30:00,64.51,64.54,64.46,64.5,16600.0,46.1057,46.1271,46.0699,46.0985,16600.0
2010-10-25 11:35:00,64.5,64.5,64.43,64.43,16600.0,46.0985,46.0985,46.0485,46.0485,16600.0
2010-10-25 11:40:00,64.43,64.47,64.4,64.46,10200.0,46.0485,46.0771,46.0271,46.0699,10200.0
2010-10-25 11:45:00,64.45,64.54,64.45,64.5,13700.0,46.0628,46.1271,46.0628,46.0985,13700.0
2010-10-25 11:50:00,64.5,64.51,64.42,64.44,17300.0,46.0985,46.1057,46.0413,46.0556,17300.0
2010-10-25 11:55:00,64.45,64.47,64.43,64.46,7400.0,46.0628,46.0771,46.0485,46.0699,7400.0
2010-10-25 12:00:00,64.46,64.48,64.44,64.46,9000.0,46.0699,46.0842,46.0556,46.0699,9000.0
2010-10-25 12:05:00,64.45,64.46,64.4,64.46,14600.0,46.0628,46.0699,46.0271,46.0699,14600.0
2010-10-25 12:10:00,64.45,64.47,64.42,64.43,5700.0,46.0628,46.0771,46.0413,46.0485,5700.0
2010-10-25 12:15:00,64.43,64.47,64.34,64.35,14000.0,46.0485,46.0771,45.9842,45.9913,14000.0
2010-10-25 12:20:00,64.32,64.36,64.21,64.25,27400.0,45.9699,45.9985,45.8913,45.9198,27400.0
2010-10-25 12:25:00,64.27,64.37,64.25,64.36,9000.0,45.9341,46.0056,45.9198,45.9985,9000.0
2010-10-25 12:30:00,64.37,64.37,64.3,64.3,10100.0,46.0056,46.0056,45.9556,45.9556,10100.0
2010-10-25 12:35:00,64.31,64.37,64.31,64.36,8300.0,45.9627,46.0056,45.9627,45.9985,8300.0
2010-10-25 12:40:00,64.36,64.41,64.32,64.33,16500.0,45.9985,46.0342,45.9699,45.977,16500.0
2010-10-25 12:45:00,64.35,64.36,64.32,64.32,7000.0,45.9913,45.9985,45.9699,45.9699,7000.0
2010-10-25 12:50:00,64.32,64.33,64.25,64.28,8100.0,45.9699,45.977,45.9198,45.9413,8100.0
2010-10-25 12:55:00,64.28,64.34,64.27,64.32,8700.0,45.9413,45.9842,45.9341,45.9699,8700.0
2010-10-25 13:00:00,64.32,64.36,64.25,64.36,12300.0,45.9699,45.9985,45.9198,45.9985,12300.0
2010-10-25 13:05:00,64.37,64.41,64.36,64.39,12200.0,46.0056,46.0342,45.9985,46.0199,12200.0
2010-10-25 13:10:00,64.4,64.41,64.38,64.41,2200.0,46.0271,46.0342,46.0128,46.0342,2200.0
2010-10-25 13:15:00,64.4,64.41,64.36,64.38,10800.0,46.0271,46.0342,45.9985,46.0128,10800.0
2010-10-25 13:20:00,64.39,64.46,64.38,64.43,8900.0,46.0199,46.0699,46.0128,46.0485,8900.0
2010-10-25 13:25:00,64.42,64.48,64.4,64.43,9500.0,46.0413,46.0842,46.0271,46.0485,9500.0
2010-10-25 13:30:00,64.43,64.46,64.43,64.43,11100.0,46.0485,46.0699,46.0485,46.0485,11100.0
2010-10-25 13:35:00,64.44,64.45,64.4,64.43,10800.0,46.0556,46.0628,46.0271,46.0485,10800.0
2010-10-25 13:40:00,64.41,64.42,64.39,64.41,14100.0,46.0342,46.0413,46.0199,46.0342,14100.0
2010-10-25 13:45:00,64.41,64.41,64.38,64.38,14900.0,46.0342,46.0342,46.0128,46.0128,14900.0
2010-10-25 13:50:00,64.37,64.37,64.31,64.33,11700.0,46.0056,46.0056,45.9627,45.977,11700.0
2010-10-25 13:55:00,64.34,64.35,64.28,64.31,13800.0,45.9842,45.9913,45.9413,45.9627,13800.0
2010-10-25 14:00:00,64.33,64.39,64.31,64.36,24100.0,45.977,46.0199,45.9627,45.9985,24100.0
2010-10-25 14:05:00,64.35,64.4,64.34,64.4,9600.0,45.9913,46.0271,45.9842,46.0271,9600.0
2010-10-25 14:10:00,64.39,64.4,64.34,64.34,8700.0,46.0199,46.0271,45.9842,45.9842,8700.0
2010-10-25 14:15:00,64.34,64.36,64.32,64.33,11300.0,45.9842,45.9985,45.9699,45.977,11300.0
2010-10-25 14:20:00,64.34,64.47,64.34,64.44,14700.0,45.9842,46.0771,45.9842,46.0556,14700.0
2010-10-25 14:25:00,64.45,64.46,64.38,64.39,6100.0,46.0628,46.0699,46.0128,46.0199,6100.0
2010-10-25 14:30:00,64.37,64.45,64.36,64.4,20300.0,46.0056,46.0628,45.9985,46.0271,20300.0
2010-10-25 14:35:00,64.39,64.39,64.24,64.3,18200.0,46.0199,46.0199,45.9127,45.9556,18200.0
2010-10-25 14:40:00,64.3,64.31,64.26,64.29,24600.0,45.9556,45.9627,45.927,45.9484,24600.0
2010-10-25 14:45:00,64.28,64.36,64.28,64.35,10400.0,45.9413,45.9985,45.9413,45.9913,10400.0
2010-10-25 14:50:00,64.34,64.46,64.34,64.45,8000.0,45.9842,46.0699,45.9842,46.0628,8000.0
2010-10-25 14:55:00,64.45,64.47,64.43,64.45,7700.0,46.0628,46.0771,46.0485,46.0628,7700.0
2010-10-25 15:00:00,64.43,64.52,64.43,64.49,15600.0,46.0485,46.1128,46.0485,46.0914,15600.0
2010-10-25 15:05:00,64.5,64.55,64.48,64.5,19500.0,46.0985,46.1343,46.0842,46.0985,19500.0
2010-10-25 15:10:00,64.5,64.5,64.45,64.48,10800.0,46.0985,46.0985,46.0628,46.0842,10800.0
2010-10-25 15:15:00,64.49,64.5,64.46,64.49,12900.0,46.0914,46.0985,46.0699,46.0914,12900.0
2010-10-25 15:20:00,64.5,64.54,64.48,64.5,59900.0,46.0985,46.1271,46.0842,46.0985,59900.0
2010-10-25 15:25:00,64.5,64.55,64.5,64.52,36200.0,46.0985,46.1343,46.0985,46.1128,36200.0
2010-10-25 15:30:00,64.52,64.55,64.47,64.47,17100.0,46.1128,46.1343,46.0771,46.0771,17100.0
2010-10-25 15:35:00,64.46,64.47,64.29,64.29,26000.0,46.0699,46.0771,45.9484,45.9484,26000.0
2010-10-25 15:40:00,64.29,64.4,64.23,64.37,19300.0,45.9484,46.0271,45.9056,46.0056,19300.0
2010-10-25 15:45:00,64.36,64.36,64.11,64.17,80400.0,45.9985,45.9985,45.8198,45.8627,80400.0
2010-10-25 15:50:00,64.17,64.2,64.1,64.15,74800.0,45.8627,45.8841,45.8126,45.8484,74800.0
2010-10-25 15:55:00,64.16,64.19,63.99,64.05,169000.0,45.8555,45.877,45.734,45.7769,169000.0
2010-10-26 09:30:00,63.83,63.93,63.43,63.89,30200.0,45.6197,45.6911,45.3338,45.6626,30200.0
2010-10-26 09:35:00,63.89,64.14,63.79,64.06,29400.0,45.6626,45.8412,45.5911,45.7841,29400.0
2010-10-26 09:40:00,64.06,64.18,63.9,63.99,25000.0,45.7841,45.8698,45.6697,45.734,25000.0
2010-10-26 09:45:00,64.02,64.15,63.97,64.12,27500.0,45.7555,45.8484,45.7197,45.8269,27500.0
2010-10-26 09:50:00,64.11,64.11,63.97,63.97,13500.0,45.8198,45.8198,45.7197,45.7197,13500.0
2010-10-26 09:55:00,63.95,64.06,63.94,64.03,17400.0,45.7054,45.7841,45.6983,45.7626,17400.0
2010-10-26 10:00:00,64.03,64.22,64.03,64.22,15700.0,45.7626,45.8984,45.7626,45.8984,15700.0
2010-10-26 10:05:00,64.2,64.21,64.11,64.15,15100.0,45.8841,45.8913,45.8198,45.8484,15100.0
2010-10-26 10:10:00,64.17,64.19,64.13,64.17,9700.0,45.8627,45.877,45.8341,45.8627,9700.0
2010-10-26 10:15:00,64.16,64.35,64.14,64.31,18600.0,45.8555,45.9913,45.8412,45.9627,18600.0
2010-10-26 10:20:00,64.34,64.41,64.33,64.37,13800.0,45.9842,46.0342,45.977,46.0056,13800.0
2010-10-26 10:25:00,64.38,64.43,64.29,64.3,16200.0,46.0128,46.0485,45.9484,45.9556,16200.0
2010-10-26 10:30:00,64.3,64.36,64.26,64.26,18800.0,45.9556,45.9985,45.927,45.927,18800.0
2010-10-26 10:35:00,64.25,64.26,64.15,64.17,16500.0,45.9198,45.927,45.8484,45.8627,16500.0
2010-10-26 10:40:00,64.18,64.23,64.1,64.13,16400.0,45.8698,45.9056,45.8126,45.8341,16400.0
2010-10-26 10:45:00,64.13,64.25,64.13,64.23,11400.0,45.8341,45.9198,45.8341,45.9056,11400.0
2010-10-26 10:50:00,64.23,64.26,64.19,64.21,19200.0,45.9056,45.927,45.877,45.8913,19200.0
2010-10-26 10:55:00,64.21,64.31,64.21,64.31,21700.0,45.8913,45.9627,45.8913,45.9627,21700.0
2010-10-26 11:00:00,64.3,64.35,64.16,64.19,33400.0,45.9556,45.9913,45.8555,45.877,33400.0
2010-10-26 11:05:00,64.18,64.2,64.05,64.07,14800.0,45.8698,45.8841,45.7769,45.7912,14800.0
2010-10-26 11:10:00,64.08,64.1,64.04,64.08,15900.0,45.7983,45.8126,45.7698,45.7983,15900.0
2010-10-26 11:15:00,64.05,64.16,64.03,64.12,20700.0,45.7769,45.8555,45.7626,45.8269,20700.0
2010-10-26 11:20:00,64.12,64.28,64.12,64.27,22400.0,45.8269,45.9413,45.8269,45.9341,22400.0
2010-10-26 11:25:00,64.25,64.26,64.21,64.22,15400.0,45.9198,45.927,45.8913,45.8984,15400.0
2010-10-26 11:30:00,64.22,64.23,64.14,64.18,40500.0,45.8984,45.9056,45.8412,45.8698,40500.0
2010-10-26 11:35:00,64.16,64.19,64.12,64.13,38300.0,45.8555,45.877,45.8269,45.8341,38300.0
2010-10-26 11:40:00,64.13,64.18,64.13,64.16,17300.0,45.8341,45.8698,45.8341,45.8555,17300.0
2010-10-26 11:45:00,64.17,64.24,64.17,64.2,28600.0,45.8627,45.9127,45.8627,45.8841,28600.0
2010-10-26 11:50:00,64.2,64.23,64.15,64.18,22600.0,45.8841,45.9056,45.8484,45.8698,22600.0
2010-10-26 11:55:00,64.18,64.21,64.14,64.21,23100.0,45.8698,45.8913,45.8412,45.8913,23100.0
2010-10-26 12:00:00,64.21,64.24,64.17,64.17,21800.0,45.8913,45.9127,45.8627,45.8627,21800.0
2010-10-26 12:05:00,64.17,64.18,64.12,64.13,21500.0,45.8627,45.8698,45.8269,45.8341,21500.0
2010-10-26 12:10:00,64.13,64.14,64.1,64.12,32800.0,45.8341,45.8412,45.8126,45.8269,32800.0
2010-10-26 12:15:00,64.12,64.13,64.06,64.07,32400.0,45.8269,45.8341,45.7841,45.7912,32400.0
2010-10-26 12:20:00,64.07,64.07,64.0,64.01,38300.0,45.7912,45.7912,45.7412,45.7483,38300.0
2010-10-26 12:25:00,64.0,64.04,64.0,64.03,27800.0,45.7412,45.7698,45.7412,45.7626,27800.0
2010-10-26 12:30:00,64.04,64.09,64.03,64.06,25000.0,45.7698,45.8055,45.7626,45.7841,25000.0
2010-10-26 12:35:00,64.06,64.07,64.04,64.04,28100.0,45.7841,45.7912,45.7698,45.7698,28100.0
2010-10-26 12:40:00,64.04,64.07,63.98,63.98,22400.0,45.7698,45.7912,45.7269,45.7269,22400.0
2010-10-26 12:45:00,63.98,63.98,63.94,63.97,21300.0,45.7269,45.7269,45.6983,45.7197,21300.0
2010-10-26 12:50:00,63.97,64.05,63.97,64.03,15100.0,45.7197,45.7769,45.7197,45.7626,15100.0
2010-10-26 12:55:00,64.04,64.08,64.03,64.06,11300.0,45.7698,45.7983,45.7626,45.7841,11300.0
2010-10-26 13:00:00,64.07,64.07,64.01,64.01,15100.0,45.7912,45.7912,45.7483,45.7483,15100.0
2010-10-26 13:05:00,64.01,64.03,64.0,64.02,19800.0,45.7483,45.7626,45.7412,45.7555,19800.0
2010-10-26 13:10:00,64.02,64.06,64.01,64.04,11700.0,45.7555,45.7841,45.7483,45.7698,11700.0
2010-10-26 13:15:00,64.05,64.06,63.99,64.04,22000.0,45.7769,45.7841,45.734,45.7698,22000.0
2010-10-26 13:20:00,64.04,64.07,63.99,64.07,18100.0,45.7698,45.7912,45.734,45.7912,18100.0
2010-10-26 13:25:00,64.07,64.08,63.99,64.01,22800.0,45.7912,45.7983,45.734,45.7483,22800.0
2010-10-26 13:30:00,64.0,64.02,63.92,63.94,35500.0,45.7412,45.7555,45.684,45.6983,35500.0
2010-10-26 13:35:00,63.93,63.94,63.92,63.92,13700.0,45.6911,45.6983,45.684,45.684,13700.0
2010-10-26 13:40:00,63.93,64.04,63.92,64.04,16200.0,45.6911,45.7698,45.684,45.7698,16200.0
2010-10-26 13:45:00,64.03,64.04,63.97,63.97,14000.0,45.7626,45.7698,45.7197,45.7197,14000.0
2010-10-26 13:50:00,63.98,64.02,63.96,63.97,33000.0,45.7269,45.7555,45.7126,45.7197,33000.0
2010-10-26 13:55:00,63.97,64.0,63.91,63.96,28400.0,45.7197,45.7412,45.6768,45.7126,28400.0
2010-10-26 14:00:00,63.96,64.0,63.92,63.92,19900.0,45.7126,45.7412,45.684,45.684,19900.0
2010-10-26 14:05:00,63.92,63.94,63.84,63.84,35300.0,45.684,45.6983,45.6268,45.6268,35300.0
2010-10-26 14:10:00,63.84,63.92,63.81,63.92,12400.0,45.6268,45.684,45.6054,45.684,12400.0
2010-10-26 14:15:00,63.92,63.99,63.9,63.96,13700.0,45.684,45.734,45.6697,45.7126,13700.0
2010-10-26 14:20:00,63.98,64.0,63.94,63.96,13100.0,45.7269,45.7412,45.6983,45.7126,13100.0
2010-10-26 14:25:00,63.96,64.07,63.96,64.07,16700.0,45.7126,45.7912,45.7126,45.7912,16700.0
2010-10-26 14:30:00,64.07,64.09,63.99,64.05,15200.0,45.7912,45.8055,45.734,45.7769,15200.0
2010-10-26 14:35:00,64.04,64.17,64.01,64.17,13500.0,45.7698,45.8627,45.7483,45.8627,13500.0
2010-10-26 14:40:00,64.18,64.19,64.12,64.14,9800.0,45.8698,45.877,45.8269,45.8412,9800.0
2010-10-26 14:45:00,64.13,64.18,64.13,64.16,9600.0,45.8341,45.8698,45.8341,45.8555,9600.0
2010-10-26 14:50:00,64.16,64.25,64.16,64.25,12400.0,45.8555,45.9198,45.8555,45.9198,12400.0
2010-10-26 14:55:00,64.24,64.3,64.23,64.25,14800.0,45.9127,45.9556,45.9056,45.9198,14800.0
2010-10-26 15:00:00,64.23,64.29,64.22,64.29,15100.0,45.9056,45.9484,45.8984,45.9484,15100.0
2010-10-26 15:05:00,64.29,64.32,64.24,64.27,16300.0,45.9484,45.9699,45.9127,45.9341,16300.0
2010-10-26 15:10:00,64.28,64.34,64.27,64.28,21700.0,45.9413,45.9842,45.9341,45.9413,21700.0
2010-10-26 15:15:00,64.27,64.33,64.26,64.32,34600.0,45.9341,45.977,45.927,45.9699,34600.0
2010-10-26 15:20:00,64.33,64.38,64.32,64.33,28200.0,45.977,46.0128,45.9699,45.977,28200.0
2010-10-26 15:25:00,64.33,64.39,64.3,64.32,33600.0,45.977,46.0199,45.9556,45.9699,33600.0
2010-10-26 15:30:00,64.31,64.31,64.24,64.27,28200.0,45.9627,45.9627,45.9127,45.9341,28200.0
2010-10-26 15:35:00,64.27,64.29,64.19,64.24,34700.0,45.9341,45.9484,45.877,45.9127,34700.0
2010-10-26 15:40:00,64.22,64.27,64.15,64.16,35700.0,45.8984,45.9341,45.8484,45.8555,35700.0
2010-10-26 15:45:00,64.16,64.17,63.98,64.03,87700.0,45.8555,45.8627,45.7269,45.7626,87700.0
2010-10-26 15:50:00,64.02,64.11,64.0,64.07,57000.0,45.7555,45.8198,45.7412,45.7912,57000.0
2010-10-26 15:55:00,64.06,64.14,64.06,64.12,94200.0,45.7841,45.8412,45.7841,45.8269,94200.0
2010-10-27 09:30:00,64.24,64.25,63.53,63.8,68900.0,45.9127,45.9198,45.4053,45.5982,68900.0
2010-10-27 09:35:00,63.8,63.84,63.57,63.75,31700.0,45.5982,45.6268,45.4338,45.5625,31700.0
2010-10-27 09:40:00,63.78,63.82,63.48,63.57,25200.0,45.5839,45.6125,45.3695,45.4338,25200.0
2010-10-27 09:45:00,63.58,63.91,63.51,63.91,30900.0,45.441,45.6768,45.391,45.6768,30900.0
2010-10-27 09:50:00,63.89,64.05,63.82,63.95,68700.0,45.6626,45.7769,45.6125,45.7054,68700.0
2010-10-27 09:55:00,63.97,64.04,63.94,64.04,26000.0,45.7197,45.7698,45.6983,45.7698,26000.0
2010-10-27 10:00:00,64.06,64.28,64.04,64.21,45200.0,45.7841,45.9413,45.7698,45.8913,45200.0
2010-10-27 10:05:00,64.23,64.39,64.2,64.38,52700.0,45.9056,46.0199,45.8841,46.0128,52700.0
2010-10-27 10:10:00,64.38,64.45,64.35,64.44,46600.0,46.0128,46.0628,45.9913,46.0556,46600.0
2010-10-27 10:15:00,64.44,64.63,64.44,64.63,43700.0,46.0556,46.1914,46.0556,46.1914,43700.0
2010-10-27 10:20:00,64.64,64.75,64.61,64.68,56400.0,46.1986,46.2772,46.1771,46.2272,56400.0
2010-10-27 10:25:00,64.66,64.7,64.53,64.58,47900.0,46.2129,46.2415,46.12,46.1557,47900.0
2010-10-27 10:30:00,64.58,64.65,64.55,64.61,31700.0,46.1557,46.2057,46.1343,46.1771,31700.0
2010-10-27 10:35:00,64.6,64.71,64.59,64.69,38600.0,46.17,46.2486,46.1628,46.2343,38600.0
2010-10-27 10:40:00,64.67,64.7,64.41,64.47,31800.0,46.22,46.2415,46.0342,46.0771,31800.0
2010-10-27 10:45:00,64.46,64.53,64.44,64.44,69100.0,46.0699,46.12,46.0556,46.0556,69100.0
2010-10-27 10:50:00,64.44,64.61,64.44,64.59,41300.0,46.0556,46.1771,46.0556,46.1628,41300.0
2010-10-27 10:55:00,64.59,64.62,64.5,64.5,62300.0,46.1628,46.1843,46.0985,46.0985,62300.0
2010-10-27 11:00:00,64.51,64.52,64.16,64.2,102900.0,46.1057,46.1128,45.8555,45.8841,102900.0
2010-10-27 11:05:00,64.2,64.28,64.2,64.27,50900.0,45.8841,45.9413,45.8841,45.9341,50900.0
2010-10-27 11:10:00,64.26,64.3,64.25,64.26,38200.0,45.927,45.9556,45.9198,45.927,38200.0
2010-10-27 11:15:00,64.27,64.37,64.25,64.37,39400.0,45.9341,46.0056,45.9198,46.0056,39400.0
2010-10-27 11:20:00,64.38,64.38,64.27,64.29,23500.0,46.0128,46.0128,45.9341,45.9484,23500.0
2010-10-27 11:25:00,64.29,64.37,64.28,64.31,73900.0,45.9484,46.0056,45.9413,45.9627,73900.0
2010-10-27 11:30:00,64.32,64.32,64.26,64.32,15500.0,45.9699,45.9699,45.927,45.9699,15500.0
2010-10-27 11:35:00,64.33,64.38,64.33,64.37,15300.0,45.977,46.0128,45.977,46.0056,15300.0
2010-10-27 11:40:00,64.39,64.5,64.37,64.48,17400.0,46.0199,46.0985,46.0056,46.0842,17400.0
2010-10-27 11:45:00,64.48,64.67,64.48,64.67,29500.0,46.0842,46.22,46.0842,46.22,29500.0
2010-10-27 11:50:00,64.68,64.7,64.64,64.7,16500.0,46.2272,46.2415,46.1986,46.2415,16500.0
2010-10-27 11:55:00,64.69,64.73,64.66,64.73,19000.0,46.2343,46.2629,46.2129,46.2629,19000.0
2010-10-27 12:00:00,64.73,64.78,64.55,64.6,30400.0,46.2629,46.2986,46.1343,46.17,30400.0
2010-10-27 12:05:00,64.6,64.73,64.58,64.71,37700.0,46.17,46.2629,46.1557,46.2486,37700.0
2010-10-27 12:10:00,64.7,64.81,64.69,64.81,33900.0,46.2415,46.3201,46.2343,46.3201,33900.0
2010-10-27 12:15:00,64.81,64.95,64.81,64.92,93800.0,46.3201,46.4201,46.3201,46.3987,93800.0
2010-10-27 12:20:00,64.91,65.03,64.88,64.98,76200.0,46.3916,46.4773,46.3701,46.4416,76200.0
2010-10-27 12:25:00,64.99,65.17,64.99,65.01,51500.0,46.4487,46.5774,46.4487,46.463,51500.0
2010-10-27 12:30:00,65.0,65.13,64.92,65.06,77500.0,46.4559,46.5488,46.3987,46.4988,77500.0
2010-10-27 12:35:00,65.06,65.06,64.86,64.87,16900.0,46.4988,46.4988,46.3558,46.363,16900.0
2010-10-27 12:40:00,64.85,64.85,64.65,64.72,40500.0,46.3487,46.3487,46.2057,46.2558,40500.0
2010-10-27 12:45:00,64.72,64.98,64.71,64.97,43200.0,46.2558,46.4416,46.2486,46.4344,43200.0
2010-10-27 12:50:00,64.96,65.05,64.96,65.04,28100.0,46.4273,46.4916,46.4273,46.4845,28100.0
2010-10-27 12:55:00,65.04,65.13,65.01,65.13,15500.0,46.4845,46.5488,46.463,46.5488,15500.0
2010-10-27 13:00:00,65.13,65.14,65.01,65.01,18700.0,46.5488,46.5559,46.463,46.463,18700.0
2010-10-27 13:05:00,65.01,65.05,64.98,64.99,15500.0,46.463,46.4916,46.4416,46.4487,15500.0
2010-10-27 13:10:00,64.99,65.03,64.94,64.94,27000.0,46.4487,46.4773,46.413,46.413,27000.0
2010-10-27 13:15:00,64.94,64.96,64.76,64.78,31300.0,46.413,46.4273,46.2843,46.2986,31300.0
2010-10-27 13:20:00,64.79,64.92,64.72,64.91,46000.0,46.3058,46.3987,46.2558,46.3916,46000.0
2010-10-27 13:25:00,64.93,65.09,64.9,65.06,65700.0,46.4058,46.5202,46.3844,46.4988,65700.0
2010-10-27 13:30:00,65.1,65.13,65.06,65.07,31900.0,46.5273,46.5488,46.4988,46.5059,31900.0
2010-10-27 13:35:00,65.06,65.11,65.06,65.09,22300.0,46.4988,46.5345,46.4988,46.5202,22300.0
2010-10-27 13:40:00,65.09,65.11,65.07,65.1,32500.0,46.5202,46.5345,46.5059,46.5273,32500.0
2010-10-27 13:45:00,65.1,65.12,65.1,65.12,18200.0,46.5273,46.5416,46.5273,46.5416,18200.0
2010-10-27 13:50:00,65.12,65.12,64.96,65.04,81700.0,46.5416,46.5416,46.4273,46.4845,81700.0
2010-10-27 13:55:00,65.05,65.23,65.04,65.2,29600.0,46.4916,46.6203,46.4845,46.5988,29600.0
2010-10-27 14:00:00,65.2,65.25,65.16,65.16,182100.0,46.5988,46.6346,46.5702,46.5702,182100.0
2010-10-27 14:05:00,65.16,65.2,65.16,65.19,25700.0,46.5702,46.5988,46.5702,46.5917,25700.0
2010-10-27 14:10:00,65.19,65.3,65.19,65.28,52000.0,46.5917,46.6703,46.5917,46.656,52000.0
2010-10-27 14:15:00,65.27,65.33,65.25,65.3,28600.0,46.6488,46.6917,46.6346,46.6703,28600.0
2010-10-27 14:20:00,65.32,65.39,65.29,65.39,26700.0,46.6846,46.7346,46.6631,46.7346,26700.0
2010-10-27 14:25:00,65.38,65.4,65.37,65.39,73000.0,46.7275,46.7418,46.7203,46.7346,73000.0
2010-10-27 14:30:00,65.38,65.4,65.35,65.38,29100.0,46.7275,46.7418,46.706,46.7275,29100.0
2010-10-27 14:35:00,65.38,65.52,65.28,65.46,66500.0,46.7275,46.8275,46.656,46.7846,66500.0
2010-10-27 14:40:00,65.45,65.45,65.32,65.32,59200.0,46.7775,46.7775,46.6846,46.6846,59200.0
2010-10-27 14:45:00,65.32,65.36,65.22,65.25,22800.0,46.6846,46.7132,46.6131,46.6346,22800.0
2010-10-27 14:50:00,65.25,65.34,65.24,65.33,19200.0,46.6346,46.6989,46.6274,46.6917,19200.0
2010-10-27 14:55:00,65.33,65.43,65.24,65.24,25000.0,46.6917,46.7632,46.6274,46.6274,25000.0
2010-10-27 15:00:00,65.24,65.32,65.18,65.2,24500.0,46.6274,46.6846,46.5845,46.5988,24500.0
2010-10-27 15:05:00,65.21,65.32,65.2,65.25,23800.0,46.606,46.6846,46.5988,46.6346,23800.0
2010-10-27 15:10:00,65.24,65.31,65.17,65.26,56400.0,46.6274,46.6774,46.5774,46.6417,56400.0
2010-10-27 15:15:00,65.25,65.36,65.21,65.28,32300.0,46.6346,46.7132,46.606,46.656,32300.0
2010-10-27 15:20:00,65.26,65.34,65.2,65.33,34800.0,46.6417,46.6989,46.5988,46.6917,34800.0
2010-10-27 15:25:00,65.33,65.39,65.32,65.32,28800.0,46.6917,46.7346,46.6846,46.6846,28800.0
2010-10-27 15:30:00,65.33,65.39,65.3,65.39,41100.0,46.6917,46.7346,46.6703,46.7346,41100.0
2010-10-27 15:35:00,65.39,65.5,65.36,65.49,106400.0,46.7346,46.8132,46.7132,46.8061,106400.0
2010-10-27 15:40:00,65.49,65.53,65.39,65.43,72800.0,46.8061,46.8347,46.7346,46.7632,72800.0
2010-10-27 15:45:00,65.42,65.46,65.39,65.41,104300.0,46.7561,46.7846,46.7346,46.7489,104300.0
2010-10-27 15:50:00,65.41,65.5,65.39,65.41,85000.0,46.7489,46.8132,46.7346,46.7489,85000.0
2010-10-27 15:55:00,65.43,65.49,65.38,65.41,194300.0,46.7632,46.8061,46.7275,46.7489,194300.0
2010-10-28 09:30:00,66.32,66.57,66.02,66.57,136100.0,47.3993,47.578,47.1849,47.578,136100.0
2010-10-28 09:35:00,66.65,66.99,66.58,66.84,120100.0,47.6351,47.8781,47.5851,47.7709,120100.0
2010-10-28 09:40:00,66.84,66.93,66.48,66.53,47000.0,47.7709,47.8353,47.5136,47.5494,47000.0
2010-10-28 09:45:00,66.55,67.08,66.53,67.07,66500.0,47.5637,47.9425,47.5494,47.9353,66500.0
2010-10-28 09:50:00,67.07,67.22,67.05,67.2,49800.0,47.9353,48.0425,47.921,48.0282,49800.0
2010-10-28 09:55:00,67.19,67.3,67.12,67.13,58200.0,48.0211,48.0997,47.9711,47.9782,58200.0
2010-10-28 10:00:00,67.13,67.14,66.95,67.01,64800.0,47.9782,47.9853,47.8496,47.8924,64800.0
2010-10-28 10:05:00,67.04,67.06,66.94,67.05,112900.0,47.9139,47.9282,47.8424,47.921,112900.0
2010-10-28 10:10:00,67.05,67.08,67.01,67.06,31800.0,47.921,47.9425,47.8924,47.9282,31800.0
2010-10-28 10:15:00,67.05,67.05,66.91,66.93,42900.0,47.921,47.921,47.821,47.8353,42900.0
2010-10-28 10:20:00,66.93,67.02,66.82,66.9,88700.0,47.8353,47.8996,47.7566,47.8138,88700.0
2010-10-28 10:25:00,66.89,66.93,66.81,66.85,80300.0,47.8067,47.8353,47.7495,47.7781,80300.0
2010-10-28 10:30:00,66.85,66.9,66.74,66.76,94600.0,47.7781,47.8138,47.6995,47.7138,94600.0
2010-10-28 10:35:00,66.77,66.82,66.66,66.75,59200.0,47.7209,47.7566,47.6423,47.7066,59200.0
2010-10-28 10:40:00,66.76,66.93,66.76,66.82,49100.0,47.7138,47.8353,47.7138,47.7566,49100.0
2010-10-28 10:45:00,66.82,66.82,66.7,66.75,59600.0,47.7566,47.7566,47.6709,47.7066,59600.0
2010-10-28 10:50:00,66.74,66.81,66.71,66.71,43500.0,47.6995,47.7495,47.678,47.678,43500.0
2010-10-28 10:55:00,66.71,66.75,66.67,66.71,33800.0,47.678,47.7066,47.6494,47.678,33800.0
2010-10-28 11:00:00,66.72,66.82,66.71,66.78,57500.0,47.6852,47.7566,47.678,47.7281,57500.0
2010-10-28 11:05:00,66.78,66.82,66.75,66.79,219300.0,47.7281,47.7566,47.7066,47.7352,219300.0
2010-10-28 11:10:00,66.78,66.93,66.78,66.82,31000.0,47.7281,47.8353,47.7281,47.7566,31000.0
2010-10-28 11:15:00,66.82,66.87,66.77,66.84,59800.0,47.7566,47.7924,47.7209,47.7709,59800.0
2010-10-28 11:20:00,66.83,66.84,66.78,66.79,14600.0,47.7638,47.7709,47.7281,47.7352,14600.0
2010-10-28 11:25:00,66.79,66.81,66.76,66.77,23200.0,47.7352,47.7495,47.7138,47.7209,23200.0
2010-10-28 11:30:00,66.77,66.85,66.75,66.85,62400.0,47.7209,47.7781,47.7066,47.7781,62400.0
2010-10-28 11:35:00,66.85,66.85,66.81,66.81,17000.0,47.7781,47.7781,47.7495,47.7495,17000.0
2010-10-28 11:40:00,66.8,66.83,66.79,66.83,14900.0,47.7423,47.7638,47.7352,47.7638,14900.0
2010-10-28 11:45:00,66.84,66.88,66.83,66.87,105700.0,47.7709,47.7995,47.7638,47.7924,105700.0
2010-10-28 11:50:00,66.88,67.02,66.88,67.01,22200.0,47.7995,47.8996,47.7995,47.8924,22200.0
2010-10-28 11:55:00,67.02,67.04,66.95,66.98,21900.0,47.8996,47.9139,47.8496,47.871,21900.0
2010-10-28 12:00:00,66.97,66.97,66.74,66.75,35500.0,47.8638,47.8638,47.6995,47.7066,35500.0
2010-10-28 12:05:00,66.75,66.83,66.74,66.8,40700.0,47.7066,47.7638,47.6995,47.7423,40700.0
2010-10-28 12:10:00,66.79,66.84,66.77,66.81,43300.0,47.7352,47.7709,47.7209,47.7495,43300.0
2010-10-28 12:15:00,66.81,66.89,66.81,66.86,28800.0,47.7495,47.8067,47.7495,47.7852,28800.0
2010-10-28 12:20:00,66.86,66.87,66.84,66.86,18000.0,47.7852,47.7924,47.7709,47.7852,18000.0
2010-10-28 12:25:00,66.86,66.89,66.85,66.88,36000.0,47.7852,47.8067,47.7781,47.7995,36000.0
2010-10-28 12:30:00,66.88,66.89,66.85,66.85,61300.0,47.7995,47.8067,47.7781,47.7781,61300.0
2010-10-28 12:35:00,66.86,66.88,66.85,66.88,27400.0,47.7852,47.7995,47.7781,47.7995,27400.0
2010-10-28 12:40:00,66.88,66.98,66.87,66.98,26400.0,47.7995,47.871,47.7924,47.871,26400.0
2010-10-28 12:45:00,66.97,67.04,66.96,67.04,34500.0,47.8638,47.9139,47.8567,47.9139,34500.0
2010-10-28 12:50:00,67.03,67.07,67.03,67.07,17000.0,47.9067,47.9353,47.9067,47.9353,17000.0
2010-10-28 12:55:00,67.07,67.13,67.07,67.11,49800.0,47.9353,47.9782,47.9353,47.9639,49800.0
2010-10-28 13:00:00,67.11,67.24,67.11,67.23,47400.0,47.9639,48.0568,47.9639,48.0497,47400.0
2010-10-28 13:05:00,67.24,67.38,67.24,67.35,70800.0,48.0568,48.1569,48.0568,48.1354,70800.0
2010-10-28 13:10:00,67.36,67.68,67.36,67.68,102100.0,48.1426,48.3713,48.1426,48.3713,102100.0
2010-10-28 13:15:00,67.68,67.88,67.67,67.77,109200.0,48.3713,48.5142,48.3641,48.4356,109200.0
2010-10-28 13:20:00,67.77,67.79,67.5,67.51,112900.0,48.4356,48.4499,48.2426,48.2498,112900.0
2010-10-28 13:25:00,67.5,67.51,67.29,67.29,48800.0,48.2426,48.2498,48.0926,48.0926,48800.0
2010-10-28 13:30:00,67.28,67.36,67.16,67.2,47900.0,48.0854,48.1426,47.9996,48.0282,47900.0
2010-10-28 13:35:00,67.19,67.29,67.12,67.23,54900.0,48.0211,48.0926,47.9711,48.0497,54900.0
2010-10-28 13:40:00,67.24,67.34,67.21,67.3,39400.0,48.0568,48.1283,48.0354,48.0997,39400.0
2010-10-28 13:45:00,67.3,67.31,67.15,67.22,125600.0,48.0997,48.1068,47.9925,48.0425,125600.0
2010-10-28 13:50:00,67.21,67.28,67.2,67.27,14500.0,48.0354,48.0854,48.0282,48.0783,14500.0
2010-10-28 13:55:00,67.27,67.29,67.18,67.19,23700.0,48.0783,48.0926,48.0139,48.0211,23700.0
2010-10-28 14:00:00,67.19,67.19,67.06,67.09,29400.0,48.0211,48.0211,47.9282,47.9496,29400.0
2010-10-28 14:05:00,67.09,67.22,67.09,67.21,35400.0,47.9496,48.0425,47.9496,48.0354,35400.0
2010-10-28 14:10:00,67.19,67.23,67.18,67.2,23300.0,48.0211,48.0497,48.0139,48.0282,23300.0
2010-10-28 14:15:00,67.2,67.22,67.16,67.2,74400.0,48.0282,48.0425,47.9996,48.0282,74400.0
2010-10-28 14:20:00,67.2,67.22,67.17,67.21,28300.0,48.0282,48.0425,48.0068,48.0354,28300.0
2010-10-28 14:25:00,67.21,67.21,67.1,67.12,33500.0,48.0354,48.0354,47.9568,47.9711,33500.0
2010-10-28 14:30:00,67.12,67.23,67.12,67.22,83500.0,47.9711,48.0497,47.9711,48.0425,83500.0
2010-10-28 14:35:00,67.21,67.23,67.2,67.22,24000.0,48.0354,48.0497,48.0282,48.0425,24000.0
2010-10-28 14:40:00,67.22,67.38,67.2,67.35,47200.0,48.0425,48.1569,48.0282,48.1354,47200.0
2010-10-28 14:45:00,67.34,67.4,67.29,67.36,35600.0,48.1283,48.1712,48.0926,48.1426,35600.0
2010-10-28 14:50:00,67.36,67.37,67.33,67.35,53200.0,48.1426,48.1497,48.1211,48.1354,53200.0
2010-10-28 14:55:00,67.35,67.48,67.35,67.45,44400.0,48.1354,48.2283,48.1354,48.2069,44400.0
2010-10-28 15:00:00,67.45,67.46,67.29,67.3,53500.0,48.2069,48.2141,48.0926,48.0997,53500.0
2010-10-28 15:05:00,67.3,67.47,67.28,67.47,72500.0,48.0997,48.2212,48.0854,48.2212,72500.0
2010-10-28 15:10:00,67.46,67.67,67.46,67.61,94600.0,48.2141,48.3641,48.2141,48.3213,94600.0
2010-10-28 15:15:00,67.6,67.63,67.54,67.55,52300.0,48.3141,48.3356,48.2712,48.2784,52300.0
2010-10-28 15:20:00,67.55,67.57,67.5,67.54,98900.0,48.2784,48.2927,48.2426,48.2712,98900.0
2010-10-28 15:25:00,67.54,67.6,67.53,67.56,52900.0,48.2712,48.3141,48.2641,48.2855,52900.0
2010-10-28 15:30:00,67.55,67.66,67.55,67.62,95100.0,48.2784,48.357,48.2784,48.3284,95100.0
2010-10-28 15:35:00,67.61,67.77,67.61,67.75,111400.0,48.3213,48.4356,48.3213,48.4213,111400.0
2010-10-28 15:40:00,67.76,67.78,67.72,67.75,63300.0,48.4285,48.4428,48.3999,48.4213,63300.0
2010-10-28 15:45:00,67.75,67.79,67.69,67.77,109300.0,48.4213,48.4499,48.3784,48.4356,109300.0
2010-10-28 15:50:00,67.77,67.81,67.68,67.7,94300.0,48.4356,48.4642,48.3713,48.3856,94300.0
2010-10-28 15:55:00,67.71,67.83,67.71,67.74,150000.0,48.3927,48.4785,48.3927,48.4142,150000.0
2010-10-29 09:30:00,67.34,67.48,67.29,67.47,44500.0,48.1283,48.2283,48.0926,48.2212,44500.0
2010-10-29 09:35:00,67.45,67.67,67.42,67.43,37800.0,48.2069,48.3641,48.1855,48.1926,37800.0
2010-10-29 09:40:00,67.44,67.71,67.37,67.68,35300.0,48.1998,48.3927,48.1497,48.3713,35300.0
2010-10-29 09:45:00,67.68,67.72,67.56,67.6,39200.0,48.3713,48.3999,48.2855,48.3141,39200.0
2010-10-29 09:50:00,67.6,67.78,67.58,67.76,76500.0,48.3141,48.4428,48.2998,48.4285,76500.0
2010-10-29 09:55:00,67.76,67.78,67.59,67.67,50800.0,48.4285,48.4428,48.307,48.3641,50800.0
2010-10-29 10:00:00,67.65,67.76,67.61,67.72,74800.0,48.3498,48.4285,48.3213,48.3999,74800.0
2010-10-29 10:05:00,67.74,67.89,67.7,67.87,36600.0,48.4142,48.5214,48.3856,48.5071,36600.0
2010-10-29 10:10:00,67.87,67.95,67.84,67.86,30800.0,48.5071,48.5643,48.4856,48.4999,30800.0
2010-10-29 10:15:00,67.85,67.87,67.79,67.83,38700.0,48.4928,48.5071,48.4499,48.4785,38700.0
2010-10-29 10:20:00,67.83,67.83,67.73,67.78,40400.0,48.4785,48.4785,48.407,48.4428,40400.0
2010-10-29 10:25:00,67.77,67.9,67.75,67.76,25700.0,48.4356,48.5285,48.4213,48.4285,25700.0
2010-10-29 10:30:00,67.76,67.79,67.72,67.76,24400.0,48.4285,48.4499,48.3999,48.4285,24400.0
2010-10-29 10:35:00,67.74,67.84,67.73,67.77,26200.0,48.4142,48.4856,48.407,48.4356,26200.0
2010-10-29 10:40:00,67.78,67.81,67.73,67.78,28100.0,48.4428,48.4642,48.407,48.4428,28100.0
2010-10-29 10:45:00,67.77,67.78,67.7,67.7,26300.0,48.4356,48.4428,48.3856,48.3856,26300.0
2010-10-29 10:50:00,67.71,67.74,67.66,67.72,29000.0,48.3927,48.4142,48.357,48.3999,29000.0
2010-10-29 10:55:00,67.71,67.72,67.6,67.65,176900.0,48.3927,48.3999,48.3141,48.3498,176900.0
2010-10-29 11:00:00,67.64,67.65,67.59,67.6,52000.0,48.3427,48.3498,48.307,48.3141,52000.0
2010-10-29 11:05:00,67.59,67.69,67.53,67.68,47600.0,48.307,48.3784,48.2641,48.3713,47600.0
2010-10-29 11:10:00,67.68,67.71,67.63,67.64,25500.0,48.3713,48.3927,48.3356,48.3427,25500.0
2010-10-29 11:15:00,67.65,67.65,67.56,67.64,71100.0,48.3498,48.3498,48.2855,48.3427,71100.0
2010-10-29 11:20:00,67.63,67.67,67.61,67.63,72600.0,48.3356,48.3641,48.3213,48.3356,72600.0
2010-10-29 11:25:00,67.63,67.65,67.59,67.6,26100.0,48.3356,48.3498,48.307,48.3141,26100.0
2010-10-29 11:30:00,67.59,67.62,67.51,67.54,154600.0,48.307,48.3284,48.2498,48.2712,154600.0
2010-10-29 11:35:00,67.54,67.61,67.46,67.58,26000.0,48.2712,48.3213,48.2141,48.2998,26000.0
2010-10-29 11:40:00,67.6,67.69,67.58,67.63,24100.0,48.3141,48.3784,48.2998,48.3356,24100.0
2010-10-29 11:45:00,67.61,67.61,67.51,67.61,34600.0,48.3213,48.3213,48.2498,48.3213,34600.0
2010-10-29 11:50:00,67.61,67.62,67.55,67.6,18800.0,48.3213,48.3284,48.2784,48.3141,18800.0
2010-10-29 11:55:00,67.6,67.63,67.59,67.6,7500.0,48.3141,48.3356,48.307,48.3141,7500.0
2010-10-29 12:00:00,67.6,67.62,67.58,67.59,22500.0,48.3141,48.3284,48.2998,48.307,22500.0
2010-10-29 12:05:00,67.61,67.64,67.59,67.61,42000.0,48.3213,48.3427,48.307,48.3213,42000.0
2010-10-29 12:10:00,67.61,67.66,67.61,67.66,26900.0,48.3213,48.357,48.3213,48.357,26900.0
2010-10-29 12:15:00,67.66,67.68,67.58,67.58,104800.0,48.357,48.3713,48.2998,48.2998,104800.0
2010-10-29 12:20:00,67.59,67.71,67.58,67.66,85500.0,48.307,48.3927,48.2998,48.357,85500.0
2010-10-29 12:25:00,67.66,67.71,67.63,67.64,67200.0,48.357,48.3927,48.3356,48.3427,67200.0
2010-10-29 12:30:00,67.65,67.67,67.62,67.65,85000.0,48.3498,48.3641,48.3284,48.3498,85000.0
2010-10-29 12:35:00,67.64,67.66,67.62,67.65,55400.0,48.3427,48.357,48.3284,48.3498,55400.0
2010-10-29 12:40:00,67.64,67.64,67.59,67.59,14100.0,48.3427,48.3427,48.307,48.307,14100.0
2010-10-29 12:45:00,67.58,67.6,67.53,67.57,22400.0,48.2998,48.3141,48.2641,48.2927,22400.0
2010-10-29 12:50:00,67.57,67.65,67.57,67.64,19200.0,48.2927,48.3498,48.2927,48.3427,19200.0
2010-10-29 12:55:00,67.64,67.65,67.63,67.65,5500.0,48.3427,48.3498,48.3356,48.3498,5500.0
2010-10-29 13:00:00,67.64,67.65,67.57,67.57,26800.0,48.3427,48.3498,48.2927,48.2927,26800.0
2010-10-29 13:05:00,67.57,67.61,67.56,67.61,19800.0,48.2927,48.3213,48.2855,48.3213,19800.0
2010-10-29 13:10:00,67.61,67.63,67.58,67.61,16500.0,48.3213,48.3356,48.2998,48.3213,16500.0
2010-10-29 13:15:00,67.61,67.61,67.57,67.61,13400.0,48.3213,48.3213,48.2927,48.3213,13400.0
2010-10-29 13:20:00,67.61,67.67,67.61,67.66,14100.0,48.3213,48.3641,48.3213,48.357,14100.0
2010-10-29 13:25:00,67.65,67.66,67.63,67.64,11600.0,48.3498,48.357,48.3356,48.3427,11600.0
2010-10-29 13:30:00,67.64,67.65,67.58,67.6,10900.0,48.3427,48.3498,48.2998,48.3141,10900.0
2010-10-29 13:35:00,67.6,67.61,67.57,67.58,10100.0,48.3141,48.3213,48.2927,48.2998,10100.0
2010-10-29 13:40:00,67.57,67.62,67.56,67.62,12900.0,48.2927,48.3284,48.2855,48.3284,12900.0
2010-10-29 13:45:00,67.62,67.67,67.61,67.65,15100.0,48.3284,48.3641,48.3213,48.3498,15100.0
2010-10-29 13:50:00,67.65,67.7,67.62,67.67,32200.0,48.3498,48.3856,48.3284,48.3641,32200.0
2010-10-29 13:55:00,67.66,67.66,67.61,67.63,41200.0,48.357,48.357,48.3213,48.3356,41200.0
2010-10-29 14:00:00,67.63,67.64,67.62,67.64,22100.0,48.3356,48.3427,48.3284,48.3427,22100.0
2010-10-29 14:05:00,67.64,67.7,67.63,67.68,12600.0,48.3427,48.3856,48.3356,48.3713,12600.0
2010-10-29 14:10:00,67.68,67.76,67.66,67.72,49100.0,48.3713,48.4285,48.357,48.3999,49100.0
2010-10-29 14:15:00,67.72,67.73,67.7,67.72,13000.0,48.3999,48.407,48.3856,48.3999,13000.0
2010-10-29 14:20:00,67.73,67.84,67.73,67.83,32100.0,48.407,48.4856,48.407,48.4785,32100.0
2010-10-29 14:25:00,67.82,67.92,67.82,67.91,31300.0,48.4713,48.5428,48.4713,48.5357,31300.0
2010-10-29 14:30:00,67.92,67.93,67.88,67.89,29500.0,48.5428,48.55,48.5142,48.5214,29500.0
2010-10-29 14:35:00,67.89,67.95,67.89,67.91,83800.0,48.5214,48.5643,48.5214,48.5357,83800.0
2010-10-29 14:40:00,67.91,67.95,67.89,67.94,27400.0,48.5357,48.5643,48.5214,48.5571,27400.0
2010-10-29 14:45:00,67.93,67.94,67.9,67.92,19300.0,48.55,48.5571,48.5285,48.5428,19300.0
2010-10-29 14:50:00,67.91,67.92,67.87,67.91,14800.0,48.5357,48.5428,48.5071,48.5357,14800.0
2010-10-29 14:55:00,67.91,67.91,67.85,67.85,14300.0,48.5357,48.5357,48.4928,48.4928,14300.0
2010-10-29 15:00:00,67.86,67.91,67.83,67.89,41700.0,48.4999,48.5357,48.4785,48.5214,41700.0
2010-10-29 15:05:00,67.9,67.9,67.85,67.86,31000.0,48.5285,48.5285,48.4928,48.4999,31000.0
2010-10-29 15:10:00,67.84,67.88,67.82,67.87,21400.0,48.4856,48.5142,48.4713,48.5071,21400.0
2010-10-29 15:15:00,67.88,67.88,67.84,67.84,33900.0,48.5142,48.5142,48.4856,48.4856,33900.0
2010-10-29 15:20:00,67.85,67.92,67.82,67.92,36100.0,48.4928,48.5428,48.4713,48.5428,36100.0
2010-10-29 15:25:00,67.91,68.0,67.91,67.99,37400.0,48.5357,48.6,48.5357,48.5928,37400.0
2010-10-29 15:30:00,67.99,68.02,67.98,68.02,39200.0,48.5928,48.6143,48.5857,48.6143,39200.0
2010-10-29 15:35:00,68.01,68.06,68.0,68.06,51500.0,48.6071,48.6429,48.6,48.6429,51500.0
2010-10-29 15:40:00,68.06,68.13,68.03,68.11,66000.0,48.6429,48.6929,48.6214,48.6786,66000.0
2010-10-29 15:45:00,68.11,68.13,68.07,68.1,119300.0,48.6786,48.6929,48.65,48.6715,119300.0
2010-10-29 15:50:00,68.11,68.12,68.03,68.04,80300.0,48.6786,48.6858,48.6214,48.6286,80300.0
2010-10-29 15:55:00,68.03,68.13,68.03,68.08,88700.0,48.6214,48.6929,48.6214,48.6572,88700.0
2010-11-01 09:30:00,68.33,68.33,68.0,68.15,46400.0,48.8358,48.8358,48.6,48.7072,46400.0
2010-11-01 09:35:00,68.11,68.36,68.11,68.35,13600.0,48.6786,48.8573,48.6786,48.8501,13600.0
2010-11-01 09:40:00,68.32,68.46,68.32,68.36,17200.0,48.8287,48.9288,48.8287,48.8573,17200.0
2010-11-01 09:45:00,68.39,68.45,68.39,68.4,12400.0,48.8787,48.9216,48.8787,48.8859,12400.0
2010-11-01 09:50:00,68.39,68.39,68.28,68.31,52900.0,48.8787,48.8787,48.8001,48.8215,52900.0
2010-11-01 09:55:00,68.28,68.28,68.24,68.26,22400.0,48.8001,48.8001,48.7715,48.7858,22400.0
2010-11-01 10:00:00,68.27,68.56,68.26,68.54,60800.0,48.793,49.0002,48.7858,48.9859,60800.0
2010-11-01 10:05:00,68.56,68.69,68.53,68.68,30900.0,49.0002,49.0931,48.9788,49.086,30900.0
2010-11-01 10:10:00,68.68,68.75,68.66,68.73,22900.0,49.086,49.136,49.0717,49.1217,22900.0
2010-11-01 10:15:00,68.74,68.82,68.73,68.78,20800.0,49.1289,49.186,49.1217,49.1575,20800.0
2010-11-01 10:20:00,68.79,68.85,68.75,68.84,26400.0,49.1646,49.2075,49.136,49.2003,26400.0
2010-11-01 10:25:00,68.81,68.81,68.64,68.7,8600.0,49.1789,49.1789,49.0574,49.1003,8600.0
2010-11-01 10:30:00,68.68,68.71,68.55,68.56,11600.0,49.086,49.1074,48.9931,49.0002,11600.0
2010-11-01 10:35:00,68.57,68.57,68.46,68.51,17500.0,49.0074,49.0074,48.9288,48.9645,17500.0
2010-11-01 10:40:00,68.51,68.6,68.51,68.59,11200.0,48.9645,49.0288,48.9645,49.0217,11200.0
2010-11-01 10:45:00,68.57,68.63,68.51,68.63,7600.0,49.0074,49.0503,48.9645,49.0503,7600.0
2010-11-01 10:50:00,68.6,68.63,68.48,68.49,10400.0,49.0288,49.0503,48.943,48.9502,10400.0
2010-11-01 10:55:00,68.47,68.52,68.44,68.46,21200.0,48.9359,48.9716,48.9145,48.9288,21200.0
2010-11-01 11:00:00,68.47,68.48,68.44,68.44,66700.0,48.9359,48.943,48.9145,48.9145,66700.0
2010-11-01 11:05:00,68.44,68.52,68.44,68.49,22900.0,48.9145,48.9716,48.9145,48.9502,22900.0
2010-11-01 11:10:00,68.49,68.58,68.49,68.57,10700.0,48.9502,49.0145,48.9502,49.0074,10700.0
2010-11-01 11:15:00,68.55,68.57,68.46,68.47,55100.0,48.9931,49.0074,48.9288,48.9359,55100.0
2010-11-01 11:20:00,68.47,68.49,68.41,68.43,56100.0,48.9359,48.9502,48.893,48.9073,56100.0
2010-11-01 11:25:00,68.43,68.5,68.42,68.46,12600.0,48.9073,48.9573,48.9002,48.9288,12600.0
2010-11-01 11:30:00,68.45,68.45,68.31,68.31,17700.0,48.9216,48.9216,48.8215,48.8215,17700.0
2010-11-01 11:35:00,68.27,68.27,68.14,68.19,12100.0,48.793,48.793,48.7001,48.7358,12100.0
2010-11-01 11:40:00,68.2,68.23,68.16,68.21,8100.0,48.7429,48.7644,48.7143,48.7501,8100.0
2010-11-01 11:45:00,68.19,68.25,68.19,68.2,9700.0,48.7358,48.7787,48.7358,48.7429,9700.0
2010-11-01 11:50:00,68.21,68.21,68.08,68.09,15500.0,48.7501,48.7501,48.6572,48.6643,15500.0
2010-11-01 11:55:00,68.11,68.22,68.08,68.22,7800.0,48.6786,48.7572,48.6572,48.7572,7800.0
2010-11-01 12:00:00,68.22,68.25,68.15,68.17,17600.0,48.7572,48.7787,48.7072,48.7215,17600.0
2010-11-01 12:05:00,68.18,68.19,68.16,68.16,13600.0,48.7286,48.7358,48.7143,48.7143,13600.0
2010-11-01 12:10:00,68.16,68.19,68.15,68.16,32900.0,48.7143,48.7358,48.7072,48.7143,32900.0
2010-11-01 12:15:00,68.18,68.25,68.18,68.19,8400.0,48.7286,48.7787,48.7286,48.7358,8400.0
2010-11-01 12:20:00,68.19,68.29,68.18,68.27,11500.0,48.7358,48.8073,48.7286,48.793,11500.0
2010-11-01 12:25:00,68.28,68.28,68.22,68.24,4800.0,48.8001,48.8001,48.7572,48.7715,4800.0
2010-11-01 12:30:00,68.24,68.27,68.15,68.27,14600.0,48.7715,48.793,48.7072,48.793,14600.0
2010-11-01 12:35:00,68.26,68.26,68.14,68.17,9500.0,48.7858,48.7858,48.7001,48.7215,9500.0
2010-11-01 12:40:00,68.18,68.19,68.15,68.15,3900.0,48.7286,48.7358,48.7072,48.7072,3900.0
2010-11-01 12:45:00,68.15,68.16,67.95,67.96,39600.0,48.7072,48.7143,48.5643,48.5714,39600.0
2010-11-01 12:50:00,67.95,67.95,67.86,67.92,11400.0,48.5643,48.5643,48.4999,48.5428,11400.0
2010-11-01 12:55:00,67.93,67.93,67.9,67.9,3900.0,48.55,48.55,48.5285,48.5285,3900.0
2010-11-01 13:00:00,67.91,68.01,67.9,67.94,19100.0,48.5357,48.6071,48.5285,48.5571,19100.0
2010-11-01 13:05:00,67.94,68.03,67.92,68.03,55300.0,48.5571,48.6214,48.5428,48.6214,55300.0
2010-11-01 13:10:00,68.03,68.08,68.0,68.06,9200.0,48.6214,48.6572,48.6,48.6429,9200.0
2010-11-01 13:15:00,68.06,68.1,68.04,68.09,21800.0,48.6429,48.6715,48.6286,48.6643,21800.0
2010-11-01 13:20:00,68.09,68.09,68.04,68.08,42900.0,48.6643,48.6643,48.6286,48.6572,42900.0
2010-11-01 13:25:00,68.07,68.1,68.01,68.07,12800.0,48.65,48.6715,48.6071,48.65,12800.0
2010-11-01 13:30:00,68.08,68.13,68.07,68.1,8700.0,48.6572,48.6929,48.65,48.6715,8700.0
2010-11-01 13:35:00,68.1,68.16,68.08,68.14,7700.0,48.6715,48.7143,48.6572,48.7001,7700.0
2010-11-01 13:40:00,68.13,68.17,68.12,68.16,13900.0,48.6929,48.7215,48.6858,48.7143,13900.0
2010-11-01 13:45:00,68.15,68.16,68.14,68.14,10600.0,48.7072,48.7143,48.7001,48.7001,10600.0
2010-11-01 13:50:00,68.15,68.2,68.15,68.17,12400.0,48.7072,48.7429,48.7072,48.7215,12400.0
2010-11-01 13:55:00,68.18,68.2,68.16,68.16,11300.0,48.7286,48.7429,48.7143,48.7143,11300.0
2010-11-01 14:00:00,68.16,68.18,68.14,68.15,11500.0,48.7143,48.7286,48.7001,48.7072,11500.0
2010-11-01 14:05:00,68.15,68.15,68.13,68.15,7200.0,48.7072,48.7072,48.6929,48.7072,7200.0
2010-11-01 14:10:00,68.13,68.14,68.0,68.0,37900.0,48.6929,48.7001,48.6,48.6,37900.0
2010-11-01 14:15:00,68.0,68.05,68.0,68.04,8800.0,48.6,48.6357,48.6,48.6286,8800.0
2010-11-01 14:20:00,68.05,68.08,68.03,68.05,6900.0,48.6357,48.6572,48.6214,48.6357,6900.0
2010-11-01 14:25:00,68.03,68.05,67.96,67.96,10600.0,48.6214,48.6357,48.5714,48.5714,10600.0
2010-11-01 14:30:00,67.97,67.97,67.87,67.93,42100.0,48.5786,48.5786,48.5071,48.55,42100.0
2010-11-01 14:35:00,67.93,67.94,67.89,67.9,81600.0,48.55,48.5571,48.5214,48.5285,81600.0
2010-11-01 14:40:00,67.89,67.9,67.78,67.85,18600.0,48.5214,48.5285,48.4428,48.4928,18600.0
2010-11-01 14:45:00,67.85,67.86,67.7,67.71,13400.0,48.4928,48.4999,48.3856,48.3927,13400.0
2010-11-01 14:50:00,67.68,67.81,67.68,67.8,12600.0,48.3713,48.4642,48.3713,48.4571,12600.0
2010-11-01 14:55:00,67.8,67.82,67.76,67.81,19600.0,48.4571,48.4713,48.4285,48.4642,19600.0
2010-11-01 15:00:00,67.8,67.82,67.76,67.78,25800.0,48.4571,48.4713,48.4285,48.4428,25800.0
2010-11-01 15:05:00,67.78,67.78,67.48,67.5,41000.0,48.4428,48.4428,48.2283,48.2426,41000.0
2010-11-01 15:10:00,67.5,67.51,67.33,67.38,29300.0,48.2426,48.2498,48.1211,48.1569,29300.0
2010-11-01 15:15:00,67.37,67.4,67.31,67.36,17400.0,48.1497,48.1712,48.1068,48.1426,17400.0
2010-11-01 15:20:00,67.35,67.41,67.32,67.41,16900.0,48.1354,48.1783,48.114,48.1783,16900.0
2010-11-01 15:25:00,67.42,67.51,67.4,67.46,11200.0,48.1855,48.2498,48.1712,48.2141,11200.0
2010-11-01 15:30:00,67.47,67.5,67.44,67.44,34900.0,48.2212,48.2426,48.1998,48.1998,34900.0
2010-11-01 15:35:00,67.44,67.57,67.44,67.54,56900.0,48.1998,48.2927,48.1998,48.2712,56900.0
2010-11-01 15:40:00,67.55,67.67,67.54,67.59,36300.0,48.2784,48.3641,48.2712,48.307,36300.0
2010-11-01 15:45:00,67.6,67.78,67.6,67.71,35600.0,48.3141,48.4428,48.3141,48.3927,35600.0
2010-11-01 15:50:00,67.73,67.76,67.65,67.71,30600.0,48.407,48.4285,48.3498,48.3927,30600.0
2010-11-01 15:55:00,67.71,67.86,67.71,67.82,43700.0,48.3927,48.4999,48.3927,48.4713,43700.0
2010-11-02 09:30:00,68.45,68.79,68.45,68.55,35900.0,48.9216,49.1646,48.9216,48.9931,35900.0
2010-11-02 09:35:00,68.56,68.85,68.56,68.71,16300.0,49.0002,49.2075,49.0002,49.1074,16300.0
2010-11-02 09:40:00,68.72,68.9,68.69,68.79,16500.0,49.1146,49.2432,49.0931,49.1646,16500.0
2010-11-02 09:45:00,68.81,69.08,68.81,68.97,34800.0,49.1789,49.3719,49.1789,49.2933,34800.0
2010-11-02 09:50:00,68.97,69.1,68.92,69.01,20100.0,49.2933,49.3862,49.2575,49.3218,20100.0
2010-11-02 09:55:00,69.02,69.06,68.81,68.81,19600.0,49.329,49.3576,49.1789,49.1789,19600.0
2010-11-02 10:00:00,68.78,68.85,68.71,68.72,8800.0,49.1575,49.2075,49.1074,49.1146,8800.0
2010-11-02 10:05:00,68.73,68.76,68.67,68.71,23300.0,49.1217,49.1432,49.0788,49.1074,23300.0
2010-11-02 10:10:00,68.72,68.74,68.49,68.5,13900.0,49.1146,49.1289,48.9502,48.9573,13900.0
2010-11-02 10:15:00,68.5,68.64,68.48,68.64,10600.0,48.9573,49.0574,48.943,49.0574,10600.0
2010-11-02 10:20:00,68.64,68.64,68.37,68.4,43900.0,49.0574,49.0574,48.8644,48.8859,43900.0
2010-11-02 10:25:00,68.38,68.48,68.37,68.37,22000.0,48.8716,48.943,48.8644,48.8644,22000.0
2010-11-02 10:30:00,68.4,68.44,68.3,68.3,23000.0,48.8859,48.9145,48.8144,48.8144,23000.0
2010-11-02 10:35:00,68.31,68.35,68.24,68.24,16800.0,48.8215,48.8501,48.7715,48.7715,16800.0
2010-11-02 10:40:00,68.26,68.37,68.26,68.33,15100.0,48.7858,48.8644,48.7858,48.8358,15100.0
2010-11-02 10:45:00,68.34,68.4,68.31,68.33,7900.0,48.843,48.8859,48.8215,48.8358,7900.0
2010-11-02 10:50:00,68.3,68.42,68.3,68.34,4900.0,48.8144,48.9002,48.8144,48.843,4900.0
2010-11-02 10:55:00,68.33,68.4,68.31,68.36,12300.0,48.8358,48.8859,48.8215,48.8573,12300.0
2010-11-02 11:00:00,68.35,68.41,68.29,68.4,9300.0,48.8501,48.893,48.8073,48.8859,9300.0
2010-11-02 11:05:00,68.4,68.43,68.36,68.38,13000.0,48.8859,48.9073,48.8573,48.8716,13000.0
2010-11-02 11:10:00,68.37,68.39,68.28,68.35,15700.0,48.8644,48.8787,48.8001,48.8501,15700.0
2010-11-02 11:15:00,68.34,68.36,68.2,68.24,16700.0,48.843,48.8573,48.7429,48.7715,16700.0
2010-11-02 11:20:00,68.25,68.26,68.21,68.21,20200.0,48.7787,48.7858,48.7501,48.7501,20200.0
2010-11-02 11:25:00,68.2,68.23,68.1,68.1,14100.0,48.7429,48.7644,48.6715,48.6715,14100.0
2010-11-02 11:30:00,68.11,68.16,68.09,68.16,20700.0,48.6786,48.7143,48.6643,48.7143,20700.0
2010-11-02 11:35:00,68.17,68.24,68.15,68.22,9300.0,48.7215,48.7715,48.7072,48.7572,9300.0
2010-11-02 11:40:00,68.23,68.23,68.15,68.16,5800.0,48.7644,48.7644,48.7072,48.7143,5800.0
2010-11-02 11:45:00,68.18,68.28,68.16,68.28,6800.0,48.7286,48.8001,48.7143,48.8001,6800.0
2010-11-02 11:50:00,68.29,68.34,68.27,68.27,7600.0,48.8073,48.843,48.793,48.793,7600.0
2010-11-02 11:55:00,68.27,68.35,68.23,68.23,21800.0,48.793,48.8501,48.7644,48.7644,21800.0
2010-11-02 12:00:00,68.24,68.24,68.15,68.15,20000.0,48.7715,48.7715,48.7072,48.7072,20000.0
2010-11-02 12:05:00,68.15,68.16,68.05,68.07,30600.0,48.7072,48.7143,48.6357,48.65,30600.0
2010-11-02 12:10:00,68.08,68.08,68.03,68.04,13100.0,48.6572,48.6572,48.6214,48.6286,13100.0
2010-11-02 12:15:00,68.04,68.06,68.02,68.06,8600.0,48.6286,48.6429,48.6143,48.6429,8600.0
2010-11-02 12:20:00,68.06,68.08,67.98,67.98,9700.0,48.6429,48.6572,48.5857,48.5857,9700.0
2010-11-02 12:25:00,67.98,68.05,67.98,68.05,5100.0,48.5857,48.6357,48.5857,48.6357,5100.0
2010-11-02 12:30:00,68.05,68.17,68.04,68.13,9500.0,48.6357,48.7215,48.6286,48.6929,9500.0
2010-11-02 12:35:00,68.12,68.21,68.09,68.21,6800.0,48.6858,48.7501,48.6643,48.7501,6800.0
2010-11-02 12:40:00,68.2,68.27,68.2,68.27,6700.0,48.7429,48.793,48.7429,48.793,6700.0
2010-11-02 12:45:00,68.27,68.34,68.27,68.32,9300.0,48.793,48.843,48.793,48.8287,9300.0
2010-11-02 12:50:00,68.33,68.37,68.32,68.33,6300.0,48.8358,48.8644,48.8287,48.8358,6300.0
2010-11-02 12:55:00,68.34,68.39,68.33,68.36,6200.0,48.843,48.8787,48.8358,48.8573,6200.0
2010-11-02 13:00:00,68.36,68.37,68.29,68.3,17000.0,48.8573,48.8644,48.8073,48.8144,17000.0
2010-11-02 13:05:00,68.3,68.31,68.28,68.29,7700.0,48.8144,48.8215,48.8001,48.8073,7700.0
2010-11-02 13:10:00,68.29,68.3,68.22,68.26,9900.0,48.8073,48.8144,48.7572,48.7858,9900.0
2010-11-02 13:15:00,68.25,68.32,68.23,68.25,9800.0,48.7787,48.8287,48.7644,48.7787,9800.0
2010-11-02 13:20:00,68.24,68.32,68.23,68.3,19200.0,48.7715,48.8287,48.7644,48.8144,19200.0
2010-11-02 13:25:00,68.31,68.31,68.25,68.26,20900.0,48.8215,48.8215,48.7787,48.7858,20900.0
2010-11-02 13:30:00,68.27,68.31,68.25,68.28,14500.0,48.793,48.8215,48.7787,48.8001,14500.0
2010-11-02 13:35:00,68.27,68.34,68.27,68.28,55100.0,48.793,48.843,48.793,48.8001,55100.0
2010-11-02 13:40:00,68.28,68.31,68.16,68.19,83900.0,48.8001,48.8215,48.7143,48.7358,83900.0
2010-11-02 13:45:00,68.19,68.23,68.15,68.17,15900.0,48.7358,48.7644,48.7072,48.7215,15900.0
2010-11-02 13:50:00,68.18,68.22,68.17,68.22,12300.0,48.7286,48.7572,48.7215,48.7572,12300.0
2010-11-02 13:55:00,68.24,68.25,68.22,68.23,8700.0,48.7715,48.7787,48.7572,48.7644,8700.0
2010-11-02 14:00:00,68.24,68.25,68.19,68.19,27200.0,48.7715,48.7787,48.7358,48.7358,27200.0
2010-11-02 14:05:00,68.2,68.21,68.16,68.18,17300.0,48.7429,48.7501,48.7143,48.7286,17300.0
2010-11-02 14:10:00,68.18,68.21,68.15,68.17,25700.0,48.7286,48.7501,48.7072,48.7215,25700.0
2010-11-02 14:15:00,68.17,68.19,68.11,68.13,10500.0,48.7215,48.7358,48.6786,48.6929,10500.0
2010-11-02 14:20:00,68.14,68.2,68.14,68.18,12900.0,48.7001,48.7429,48.7001,48.7286,12900.0
2010-11-02 14:25:00,68.18,68.23,68.18,68.21,7600.0,48.7286,48.7644,48.7286,48.7501,7600.0
2010-11-02 14:30:00,68.21,68.22,68.05,68.07,22300.0,48.7501,48.7572,48.6357,48.65,22300.0
2010-11-02 14:35:00,68.08,68.15,68.08,68.12,19200.0,48.6572,48.7072,48.6572,48.6858,19200.0
2010-11-02 14:40:00,68.13,68.17,68.11,68.12,22500.0,48.6929,48.7215,48.6786,48.6858,22500.0
2010-11-02 14:45:00,68.12,68.21,68.11,68.16,45300.0,48.6858,48.7501,48.6786,48.7143,45300.0
2010-11-02 14:50:00,68.16,68.16,68.04,68.07,38500.0,48.7143,48.7143,48.6286,48.65,38500.0
2010-11-02 14:55:00,68.07,68.07,67.99,68.0,43100.0,48.65,48.65,48.5928,48.6,43100.0
2010-11-02 15:00:00,68.0,68.08,68.0,68.07,16200.0,48.6,48.6572,48.6,48.65,16200.0
2010-11-02 15:05:00,68.07,68.07,68.01,68.02,26000.0,48.65,48.65,48.6071,48.6143,26000.0
2010-11-02 15:10:00,68.03,68.08,67.99,68.07,19400.0,48.6214,48.6572,48.5928,48.65,19400.0
2010-11-02 15:15:00,68.05,68.11,68.03,68.09,22700.0,48.6357,48.6786,48.6214,48.6643,22700.0
2010-11-02 15:20:00,68.09,68.11,68.06,68.11,16700.0,48.6643,48.6786,48.6429,48.6786,16700.0
2010-11-02 15:25:00,68.11,68.11,68.03,68.03,35100.0,48.6786,48.6786,48.6214,48.6214,35100.0
2010-11-02 15:30:00,68.03,68.05,67.99,68.0,48800.0,48.6214,48.6357,48.5928,48.6,48800.0
2010-11-02 15:35:00,68.01,68.02,67.98,67.99,33200.0,48.6071,48.6143,48.5857,48.5928,33200.0
2010-11-02 15:40:00,68.0,68.02,67.98,68.0,36000.0,48.6,48.6143,48.5857,48.6,36000.0
2010-11-02 15:45:00,68.0,68.04,67.98,68.02,54500.0,48.6,48.6286,48.5857,48.6143,54500.0
2010-11-02 15:50:00,68.02,68.03,68.01,68.03,109300.0,48.6143,48.6214,48.6071,48.6214,109300.0
2010-11-02 15:55:00,68.02,68.03,67.99,68.01,172400.0,48.6143,48.6214,48.5928,48.6071,172400.0
2010-11-03 09:30:00,68.21,68.6,68.0,68.6,24500.0,48.7501,49.0288,48.6,49.0288,24500.0
2010-11-03 09:35:00,68.6,68.7,68.38,68.5,533600.0,49.0288,49.1003,48.8716,48.9573,533600.0
2010-11-03 09:40:00,68.52,68.77,68.35,68.68,61500.0,48.9716,49.1503,48.8501,49.086,61500.0
2010-11-03 09:45:00,68.63,68.67,68.48,68.51,36000.0,49.0503,49.0788,48.943,48.9645,36000.0
2010-11-03 09:50:00,68.55,68.6,68.25,68.33,37700.0,48.9931,49.0288,48.7787,48.8358,37700.0
2010-11-03 09:55:00,68.29,68.39,68.29,68.29,15100.0,48.8073,48.8787,48.8073,48.8073,15100.0
2010-11-03 10:00:00,68.31,68.39,68.07,68.15,24300.0,48.8215,48.8787,48.65,48.7072,24300.0
2010-11-03 10:05:00,68.16,68.26,68.07,68.24,18100.0,48.7143,48.7858,48.65,48.7715,18100.0
2010-11-03 10:10:00,68.24,68.49,68.22,68.47,14600.0,48.7715,48.9502,48.7572,48.9359,14600.0
2010-11-03 10:15:00,68.47,68.5,68.43,68.46,20600.0,48.9359,48.9573,48.9073,48.9288,20600.0
2010-11-03 10:20:00,68.46,68.46,68.36,68.36,13400.0,48.9288,48.9288,48.8573,48.8573,13400.0
2010-11-03 10:25:00,68.36,68.36,68.18,68.19,22300.0,48.8573,48.8573,48.7286,48.7358,22300.0
2010-11-03 10:30:00,68.19,68.2,68.13,68.18,31800.0,48.7358,48.7429,48.6929,48.7286,31800.0
2010-11-03 10:35:00,68.17,68.21,68.14,68.2,23600.0,48.7215,48.7501,48.7001,48.7429,23600.0
2010-11-03 10:40:00,68.2,68.2,68.09,68.14,18400.0,48.7429,48.7429,48.6643,48.7001,18400.0
2010-11-03 10:45:00,68.13,68.15,68.03,68.04,12900.0,48.6929,48.7072,48.6214,48.6286,12900.0
2010-11-03 10:50:00,68.05,68.07,68.05,68.06,9700.0,48.6357,48.65,48.6357,48.6429,9700.0
2010-11-03 10:55:00,68.04,68.04,67.99,67.99,9100.0,48.6286,48.6286,48.5928,48.5928,9100.0
2010-11-03 11:00:00,67.99,68.05,67.94,68.05,18600.0,48.5928,48.6357,48.5571,48.6357,18600.0
2010-11-03 11:05:00,68.05,68.06,67.95,67.95,16800.0,48.6357,48.6429,48.5643,48.5643,16800.0
2010-11-03 11:10:00,67.96,67.96,67.82,67.82,28800.0,48.5714,48.5714,48.4713,48.4713,28800.0
2010-11-03 11:15:00,67.83,67.91,67.75,67.82,18200.0,48.4785,48.5357,48.4213,48.4713,18200.0
2010-11-03 11:20:00,67.81,67.91,67.81,67.89,15600.0,48.4642,48.5357,48.4642,48.5214,15600.0
2010-11-03 11:25:00,67.9,67.9,67.76,67.84,15700.0,48.5285,48.5285,48.4285,48.4856,15700.0
2010-11-03 11:30:00,67.83,67.91,67.82,67.91,9800.0,48.4785,48.5357,48.4713,48.5357,9800.0
2010-11-03 11:35:00,67.9,68.0,67.89,68.0,9700.0,48.5285,48.6,48.5214,48.6,9700.0
2010-11-03 11:40:00,68.0,68.01,67.95,67.95,12800.0,48.6,48.6071,48.5643,48.5643,12800.0
2010-11-03 11:45:00,67.94,67.95,67.84,67.84,13200.0,48.5571,48.5643,48.4856,48.4856,13200.0
2010-11-03 11:50:00,67.84,67.89,67.83,67.87,9000.0,48.4856,48.5214,48.4785,48.5071,9000.0
2010-11-03 11:55:00,67.86,67.87,67.78,67.79,16300.0,48.4999,48.5071,48.4428,48.4499,16300.0
2010-11-03 12:00:00,67.8,67.8,67.64,67.66,14000.0,48.4571,48.4571,48.3427,48.357,14000.0
2010-11-03 12:05:00,67.68,67.72,67.67,67.72,7400.0,48.3713,48.3999,48.3641,48.3999,7400.0
2010-11-03 12:10:00,67.73,67.74,67.69,67.74,11200.0,48.407,48.4142,48.3784,48.4142,11200.0
2010-11-03 12:15:00,67.74,67.75,67.68,67.71,15700.0,48.4142,48.4213,48.3713,48.3927,15700.0
2010-11-03 12:20:00,67.71,67.71,67.64,67.68,40400.0,48.3927,48.3927,48.3427,48.3713,40400.0
2010-11-03 12:25:00,67.67,67.74,67.67,67.74,10000.0,48.3641,48.4142,48.3641,48.4142,10000.0
2010-11-03 12:30:00,67.73,67.92,67.72,67.92,32700.0,48.407,48.5428,48.3999,48.5428,32700.0
2010-11-03 12:35:00,67.93,67.93,67.81,67.84,17600.0,48.55,48.55,48.4642,48.4856,17600.0
2010-11-03 12:40:00,67.84,67.92,67.8,67.89,11100.0,48.4856,48.5428,48.4571,48.5214,11100.0
2010-11-03 12:45:00,67.88,67.89,67.79,67.79,20000.0,48.5142,48.5214,48.4499,48.4499,20000.0
2010-11-03 12:50:00,67.78,67.8,67.72,67.75,11100.0,48.4428,48.4571,48.3999,48.4213,11100.0
2010-11-03 12:55:00,67.76,67.8,67.75,67.78,7400.0,48.4285,48.4571,48.4213,48.4428,7400.0
2010-11-03 13:00:00,67.78,67.86,67.78,67.86,5000.0,48.4428,48.4999,48.4428,48.4999,5000.0
2010-11-03 13:05:00,67.85,67.89,67.79,67.79,12300.0,48.4928,48.5214,48.4499,48.4499,12300.0
2010-11-03 13:10:00,67.79,67.79,67.74,67.76,6500.0,48.4499,48.4499,48.4142,48.4285,6500.0
2010-11-03 13:15:00,67.76,67.77,67.7,67.72,15100.0,48.4285,48.4356,48.3856,48.3999,15100.0
2010-11-03 13:20:00,67.71,67.71,67.64,67.64,7100.0,48.3927,48.3927,48.3427,48.3427,7100.0
2010-11-03 13:25:00,67.65,67.65,67.57,67.59,10200.0,48.3498,48.3498,48.2927,48.307,10200.0
2010-11-03 13:30:00,67.59,67.68,67.58,67.68,7400.0,48.307,48.3713,48.2998,48.3713,7400.0
2010-11-03 13:35:00,67.67,67.72,67.61,67.63,32900.0,48.3641,48.3999,48.3213,48.3356,32900.0
2010-11-03 13:40:00,67.63,67.64,67.6,67.62,10300.0,48.3356,48.3427,48.3141,48.3284,10300.0
2010-11-03 13:45:00,67.64,67.68,67.64,67.68,13100.0,48.3427,48.3713,48.3427,48.3713,13100.0
2010-11-03 13:50:00,67.66,67.69,67.65,67.69,6900.0,48.357,48.3784,48.3498,48.3784,6900.0
2010-11-03 13:55:00,67.69,67.69,67.61,67.61,6900.0,48.3784,48.3784,48.3213,48.3213,6900.0
2010-11-03 14:00:00,67.61,67.74,67.57,67.74,11000.0,48.3213,48.4142,48.2927,48.4142,11000.0
2010-11-03 14:05:00,67.74,67.77,67.7,67.72,12500.0,48.4142,48.4356,48.3856,48.3999,12500.0
2010-11-03 14:10:00,67.72,67.72,67.4,67.48,20900.0,48.3999,48.3999,48.1712,48.2283,20900.0
2010-11-03 14:15:00,67.52,68.04,67.39,67.87,42000.0,48.2569,48.6286,48.164,48.5071,42000.0
2010-11-03 14:20:00,67.88,68.27,67.69,67.8,27200.0,48.5142,48.793,48.3784,48.4571,27200.0
2010-11-03 14:25:00,67.79,67.79,67.35,67.44,67100.0,48.4499,48.4499,48.1354,48.1998,67100.0
2010-11-03 14:30:00,67.44,67.6,67.27,67.47,46900.0,48.1998,48.3141,48.0783,48.2212,46900.0
2010-11-03 14:35:00,67.45,67.75,67.41,67.69,23000.0,48.2069,48.4213,48.1783,48.3784,23000.0
2010-11-03 14:40:00,67.68,67.82,67.53,67.8,22700.0,48.3713,48.4713,48.2641,48.4571,22700.0
2010-11-03 14:45:00,67.84,67.9,67.75,67.85,19400.0,48.4856,48.5285,48.4213,48.4928,19400.0
2010-11-03 14:50:00,67.86,68.02,67.81,67.98,23000.0,48.4999,48.6143,48.4642,48.5857,23000.0
2010-11-03 14:55:00,67.98,68.09,67.96,68.01,16800.0,48.5857,48.6643,48.5714,48.6071,16800.0
2010-11-03 15:00:00,68.04,68.11,67.94,68.03,33900.0,48.6286,48.6786,48.5571,48.6214,33900.0
2010-11-03 15:05:00,68.04,68.13,67.99,68.05,49000.0,48.6286,48.6929,48.5928,48.6357,49000.0
2010-11-03 15:10:00,68.04,68.1,67.9,67.96,54000.0,48.6286,48.6715,48.5285,48.5714,54000.0
2010-11-03 15:15:00,67.96,68.08,67.95,67.99,23900.0,48.5714,48.6572,48.5643,48.5928,23900.0
2010-11-03 15:20:00,67.99,67.99,67.84,67.95,30200.0,48.5928,48.5928,48.4856,48.5643,30200.0
2010-11-03 15:25:00,67.97,67.99,67.91,67.96,28600.0,48.5786,48.5928,48.5357,48.5714,28600.0
2010-11-03 15:30:00,67.95,67.99,67.86,67.86,39900.0,48.5643,48.5928,48.4999,48.4999,39900.0
2010-11-03 15:35:00,67.87,67.91,67.84,67.85,30500.0,48.5071,48.5357,48.4856,48.4928,30500.0
2010-11-03 15:40:00,67.85,67.85,67.75,67.82,34300.0,48.4928,48.4928,48.4213,48.4713,34300.0
2010-11-03 15:45:00,67.81,67.91,67.81,67.89,49300.0,48.4642,48.5357,48.4642,48.5214,49300.0
2010-11-03 15:50:00,67.89,67.91,67.79,67.86,41300.0,48.5214,48.5357,48.4499,48.4999,41300.0
2010-11-03 15:55:00,67.88,67.97,67.87,67.97,46300.0,48.5142,48.5786,48.5071,48.5786,46300.0
2010-11-04 09:30:00,68.81,68.82,68.25,68.42,77700.0,49.1789,49.186,48.7787,48.9002,77700.0
2010-11-04 09:35:00,68.37,68.62,68.25,68.57,81600.0,48.8644,49.0431,48.7787,49.0074,81600.0
2010-11-04 09:40:00,68.57,68.62,68.48,68.5,46600.0,49.0074,49.0431,48.943,48.9573,46600.0
2010-11-04 09:45:00,68.5,68.58,68.47,68.5,50600.0,48.9573,49.0145,48.9359,48.9573,50600.0
2010-11-04 09:50:00,68.51,68.69,68.5,68.66,26200.0,48.9645,49.0931,48.9573,49.0717,26200.0
2010-11-04 09:55:00,68.67,68.68,68.61,68.68,27400.0,49.0788,49.086,49.036,49.086,27400.0
2010-11-04 10:00:00,68.68,68.68,68.55,68.59,26800.0,49.086,49.086,48.9931,49.0217,26800.0
2010-11-04 10:05:00,68.6,68.6,68.54,68.54,18100.0,49.0288,49.0288,48.9859,48.9859,18100.0
2010-11-04 10:10:00,68.54,68.56,68.48,68.48,21600.0,48.9859,49.0002,48.943,48.943,21600.0
2010-11-04 10:15:00,68.47,68.55,68.45,68.55,31500.0,48.9359,48.9931,48.9216,48.9931,31500.0
2010-11-04 10:20:00,68.54,68.56,68.51,68.53,26300.0,48.9859,49.0002,48.9645,48.9788,26300.0
2010-11-04 10:25:00,68.52,68.55,68.49,68.52,25900.0,48.9716,48.9931,48.9502,48.9716,25900.0
2010-11-04 10:30:00,68.53,68.54,68.51,68.52,13400.0,48.9788,48.9859,48.9645,48.9716,13400.0
2010-11-04 10:35:00,68.52,68.59,68.52,68.59,47900.0,48.9716,49.0217,48.9716,49.0217,47900.0
2010-11-04 10:40:00,68.59,68.66,68.59,68.65,23100.0,49.0217,49.0717,49.0217,49.0645,23100.0
2010-11-04 10:45:00,68.65,68.75,68.65,68.75,36200.0,49.0645,49.136,49.0645,49.136,36200.0
2010-11-04 10:50:00,68.75,68.75,68.73,68.74,22800.0,49.136,49.136,49.1217,49.1289,22800.0
2010-11-04 10:55:00,68.74,68.82,68.72,68.82,26700.0,49.1289,49.186,49.1146,49.186,26700.0
2010-11-04 11:00:00,68.81,68.91,68.81,68.9,21600.0,49.1789,49.2504,49.1789,49.2432,21600.0
2010-11-04 11:05:00,68.9,68.92,68.88,68.9,22900.0,49.2432,49.2575,49.2289,49.2432,22900.0
2010-11-04 11:10:00,68.9,68.95,68.88,68.89,29500.0,49.2432,49.279,49.2289,49.2361,29500.0
2010-11-04 11:15:00,68.89,68.95,68.89,68.94,17800.0,49.2361,49.279,49.2361,49.2718,17800.0
2010-11-04 11:20:00,68.94,68.95,68.87,68.91,26000.0,49.2718,49.279,49.2218,49.2504,26000.0
2010-11-04 11:25:00,68.89,68.9,68.86,68.88,11100.0,49.2361,49.2432,49.2146,49.2289,11100.0
2010-11-04 11:30:00,68.89,68.9,68.88,68.9,12100.0,49.2361,49.2432,49.2289,49.2432,12100.0
2010-11-04 11:35:00,68.9,68.91,68.89,68.89,11700.0,49.2432,49.2504,49.2361,49.2361,11700.0
2010-11-04 11:40:00,68.89,68.95,68.89,68.94,20400.0,49.2361,49.279,49.2361,49.2718,20400.0
2010-11-04 11:45:00,68.94,68.95,68.94,68.95,12900.0,49.2718,49.279,49.2718,49.279,12900.0
2010-11-04 11:50:00,68.95,68.97,68.94,68.95,33500.0,49.279,49.2933,49.2718,49.279,33500.0
2010-11-04 11:55:00,68.96,68.98,68.94,68.98,10900.0,49.2861,49.3004,49.2718,49.3004,10900.0
2010-11-04 12:00:00,68.98,68.98,68.89,68.89,23800.0,49.3004,49.3004,49.2361,49.2361,23800.0
2010-11-04 12:05:00,68.91,68.91,68.84,68.85,25600.0,49.2504,49.2504,49.2003,49.2075,25600.0
2010-11-04 12:10:00,68.85,68.85,68.84,68.85,13500.0,49.2075,49.2075,49.2003,49.2075,13500.0
2010-11-04 12:15:00,68.85,68.9,68.79,68.85,51000.0,49.2075,49.2432,49.1646,49.2075,51000.0
2010-11-04 12:20:00,68.85,68.97,68.85,68.97,41100.0,49.2075,49.2933,49.2075,49.2933,41100.0
2010-11-04 12:25:00,68.98,69.0,68.97,68.99,21700.0,49.3004,49.3147,49.2933,49.3075,21700.0
2010-11-04 12:30:00,68.98,68.99,68.94,68.94,37000.0,49.3004,49.3075,49.2718,49.2718,37000.0
2010-11-04 12:35:00,68.93,68.94,68.91,68.91,18800.0,49.2647,49.2718,49.2504,49.2504,18800.0
2010-11-04 12:40:00,68.9,68.92,68.9,68.9,11900.0,49.2432,49.2575,49.2432,49.2432,11900.0
2010-11-04 12:45:00,68.91,68.91,68.83,68.86,39100.0,49.2504,49.2504,49.1932,49.2146,39100.0
2010-11-04 12:50:00,68.86,68.86,68.83,68.83,17600.0,49.2146,49.2146,49.1932,49.1932,17600.0
2010-11-04 12:55:00,68.85,68.85,68.83,68.85,16700.0,49.2075,49.2075,49.1932,49.2075,16700.0
2010-11-04 13:00:00,68.84,68.85,68.83,68.84,5600.0,49.2003,49.2075,49.1932,49.2003,5600.0
2010-11-04 13:05:00,68.84,68.85,68.83,68.85,12900.0,49.2003,49.2075,49.1932,49.2075,12900.0
2010-11-04 13:10:00,68.84,68.85,68.8,68.82,18100.0,49.2003,49.2075,49.1718,49.186,18100.0
2010-11-04 13:15:00,68.82,68.88,68.81,68.85,40000.0,49.186,49.2289,49.1789,49.2075,40000.0
2010-11-04 13:20:00,68.85,68.87,68.84,68.84,13400.0,49.2075,49.2218,49.2003,49.2003,13400.0
2010-11-04 13:25:00,68.84,68.87,68.82,68.86,7100.0,49.2003,49.2218,49.186,49.2146,7100.0
2010-11-04 13:30:00,68.87,68.9,68.86,68.87,18700.0,49.2218,49.2432,49.2146,49.2218,18700.0
2010-11-04 13:35:00,68.88,68.9,68.86,68.88,13300.0,49.2289,49.2432,49.2146,49.2289,13300.0
2010-11-04 13:40:00,68.88,68.89,68.86,68.87,6800.0,49.2289,49.2361,49.2146,49.2218,6800.0
2010-11-04 13:45:00,68.88,68.95,68.86,68.95,11300.0,49.2289,49.279,49.2146,49.279,11300.0
2010-11-04 13:50:00,68.95,68.98,68.92,68.95,21600.0,49.279,49.3004,49.2575,49.279,21600.0
2010-11-04 13:55:00,68.96,68.99,68.95,68.97,10700.0,49.2861,49.3075,49.279,49.2933,10700.0
2010-11-04 14:00:00,68.96,68.98,68.94,68.95,14600.0,49.2861,49.3004,49.2718,49.279,14600.0
2010-11-04 14:05:00,68.95,68.96,68.89,68.89,17700.0,49.279,49.2861,49.2361,49.2361,17700.0
2010-11-04 14:10:00,68.9,68.97,68.87,68.95,14600.0,49.2432,49.2933,49.2218,49.279,14600.0
2010-11-04 14:15:00,68.95,68.97,68.9,68.96,19100.0,49.279,49.2933,49.2432,49.2861,19100.0
2010-11-04 14:20:00,68.96,69.03,68.95,68.98,17200.0,49.2861,49.3361,49.279,49.3004,17200.0
2010-11-04 14:25:00,68.97,68.97,68.94,68.95,6000.0,49.2933,49.2933,49.2718,49.279,6000.0
2010-11-04 14:30:00,68.95,69.04,68.95,69.03,9700.0,49.279,49.3433,49.279,49.3361,9700.0
2010-11-04 14:35:00,69.04,69.17,69.04,69.16,26000.0,49.3433,49.4362,49.3433,49.429,26000.0
2010-11-04 14:40:00,69.14,69.19,69.1,69.11,18900.0,49.4148,49.4505,49.3862,49.3933,18900.0
2010-11-04 14:45:00,69.12,69.12,69.07,69.08,9200.0,49.4005,49.4005,49.3647,49.3719,9200.0
2010-11-04 14:50:00,69.07,69.13,69.06,69.12,15200.0,49.3647,49.4076,49.3576,49.4005,15200.0
2010-11-04 14:55:00,69.13,69.2,69.13,69.19,24900.0,49.4076,49.4576,49.4076,49.4505,24900.0
2010-11-04 15:00:00,69.19,69.24,69.18,69.23,28500.0,49.4505,49.4862,49.4433,49.4791,28500.0
2010-11-04 15:05:00,69.24,69.27,69.22,69.25,19100.0,49.4862,49.5077,49.4719,49.4934,19100.0
2010-11-04 15:10:00,69.24,69.25,69.16,69.18,18300.0,49.4862,49.4934,49.429,49.4433,18300.0
2010-11-04 15:15:00,69.18,69.26,69.16,69.17,31500.0,49.4433,49.5005,49.429,49.4362,31500.0
2010-11-04 15:20:00,69.16,69.18,69.1,69.16,26000.0,49.429,49.4433,49.3862,49.429,26000.0
2010-11-04 15:25:00,69.16,69.3,69.14,69.3,35500.0,49.429,49.5291,49.4148,49.5291,35500.0
2010-11-04 15:30:00,69.3,69.3,69.21,69.24,21600.0,49.5291,49.5291,49.4648,49.4862,21600.0
2010-11-04 15:35:00,69.23,69.27,69.2,69.2,23900.0,49.4791,49.5077,49.4576,49.4576,23900.0
2010-11-04 15:40:00,69.21,69.24,69.11,69.17,55600.0,49.4648,49.4862,49.3933,49.4362,55600.0
2010-11-04 15:45:00,69.17,69.18,69.07,69.16,67500.0,49.4362,49.4433,49.3647,49.429,67500.0
2010-11-04 15:50:00,69.16,69.2,69.15,69.16,34800.0,49.429,49.4576,49.4219,49.429,34800.0
2010-11-04 15:55:00,69.16,69.22,69.14,69.2,64600.0,49.429,49.4719,49.4148,49.4576,64600.0
2010-11-05 09:30:00,69.1,69.3,69.1,69.29,23300.0,49.3862,49.5291,49.3862,49.522,23300.0
2010-11-05 09:35:00,69.28,69.35,69.24,69.27,11200.0,49.5148,49.5648,49.4862,49.5077,11200.0
2010-11-05 09:40:00,69.26,69.27,69.11,69.21,11800.0,49.5005,49.5077,49.3933,49.4648,11800.0
2010-11-05 09:45:00,69.21,69.29,68.97,68.99,21800.0,49.4648,49.522,49.2933,49.3075,21800.0
2010-11-05 09:50:00,69.0,69.15,68.9,69.15,10100.0,49.3147,49.4219,49.2432,49.4219,10100.0
2010-11-05 09:55:00,69.19,69.32,69.17,69.2,12500.0,49.4505,49.5434,49.4362,49.4576,12500.0
2010-11-05 10:00:00,69.19,69.23,69.12,69.19,6400.0,49.4505,49.4791,49.4005,49.4505,6400.0
2010-11-05 10:05:00,69.19,69.35,69.18,69.34,7900.0,49.4505,49.5648,49.4433,49.5577,7900.0
2010-11-05 10:10:00,69.33,69.45,69.32,69.45,15900.0,49.5505,49.6363,49.5434,49.6363,15900.0
2010-11-05 10:15:00,69.42,69.5,69.42,69.46,33100.0,49.6149,49.672,49.6149,49.6435,33100.0
2010-11-05 10:20:00,69.46,69.49,69.45,69.46,22000.0,49.6435,49.6649,49.6363,49.6435,22000.0
2010-11-05 10:25:00,69.45,69.56,69.45,69.55,31200.0,49.6363,49.7149,49.6363,49.7078,31200.0
2010-11-05 10:30:00,69.58,69.66,69.57,69.66,23300.0,49.7292,49.7864,49.7221,49.7864,23300.0
2010-11-05 10:35:00,69.66,69.69,69.58,69.58,18700.0,49.7864,49.8078,49.7292,49.7292,18700.0
2010-11-05 10:40:00,69.58,69.66,69.58,69.66,19600.0,49.7292,49.7864,49.7292,49.7864,19600.0
2010-11-05 10:45:00,69.67,69.78,69.67,69.78,34900.0,49.7935,49.8722,49.7935,49.8722,34900.0
2010-11-05 10:50:00,69.77,69.81,69.74,69.81,26300.0,49.865,49.8936,49.8436,49.8936,26300.0
2010-11-05 10:55:00,69.84,69.88,69.81,69.86,18200.0,49.915,49.9436,49.8936,49.9293,18200.0
2010-11-05 11:00:00,69.85,69.9,69.83,69.9,19300.0,49.9222,49.9579,49.9079,49.9579,19300.0
2010-11-05 11:05:00,69.9,69.97,69.88,69.96,28600.0,49.9579,50.008,49.9436,50.0008,28600.0
2010-11-05 11:10:00,69.95,69.96,69.93,69.94,14100.0,49.9937,50.0008,49.9794,49.9865,14100.0
2010-11-05 11:15:00,69.94,69.97,69.94,69.95,12800.0,49.9865,50.008,49.9865,49.9937,12800.0
2010-11-05 11:20:00,69.96,69.96,69.88,69.9,14900.0,50.0008,50.0008,49.9436,49.9579,14900.0
2010-11-05 11:25:00,69.9,69.93,69.88,69.9,9300.0,49.9579,49.9794,49.9436,49.9579,9300.0
2010-11-05 11:30:00,69.89,69.97,69.89,69.94,17900.0,49.9508,50.008,49.9508,49.9865,17900.0
2010-11-05 11:35:00,69.92,69.94,69.81,69.82,13300.0,49.9722,49.9865,49.8936,49.9008,13300.0
2010-11-05 11:40:00,69.82,69.83,69.74,69.74,17500.0,49.9008,49.9079,49.8436,49.8436,17500.0
2010-11-05 11:45:00,69.74,69.76,69.7,69.74,7800.0,49.8436,49.8579,49.815,49.8436,7800.0
2010-11-05 11:50:00,69.74,69.83,69.74,69.83,12900.0,49.8436,49.9079,49.8436,49.9079,12900.0
2010-11-05 11:55:00,69.8,69.82,69.66,69.66,13300.0,49.8865,49.9008,49.7864,49.7864,13300.0
2010-11-05 12:00:00,69.64,69.7,69.62,69.7,6000.0,49.7721,49.815,49.7578,49.815,6000.0
2010-11-05 12:05:00,69.71,69.78,69.7,69.78,6600.0,49.8221,49.8722,49.815,49.8722,6600.0
2010-11-05 12:10:00,69.8,69.84,69.73,69.74,25400.0,49.8865,49.915,49.8364,49.8436,25400.0
2010-11-05 12:15:00,69.73,69.77,69.71,69.74,15000.0,49.8364,49.865,49.8221,49.8436,15000.0
2010-11-05 12:20:00,69.74,69.75,69.53,69.55,18900.0,49.8436,49.8507,49.6935,49.7078,18900.0
2010-11-05 12:25:00,69.53,69.56,69.51,69.51,6100.0,49.6935,49.7149,49.6792,49.6792,6100.0
2010-11-05 12:30:00,69.5,69.65,69.48,69.64,24000.0,49.672,49.7793,49.6578,49.7721,24000.0
2010-11-05 12:35:00,69.64,69.74,69.62,69.74,10500.0,49.7721,49.8436,49.7578,49.8436,10500.0
2010-11-05 12:40:00,69.74,69.78,69.63,69.63,10300.0,49.8436,49.8722,49.765,49.765,10300.0
2010-11-05 12:45:00,69.63,69.68,69.62,69.65,7500.0,49.765,49.8007,49.7578,49.7793,7500.0
2010-11-05 12:50:00,69.66,69.66,69.59,69.62,10200.0,49.7864,49.7864,49.7364,49.7578,10200.0
2010-11-05 12:55:00,69.62,69.71,69.61,69.71,3000.0,49.7578,49.8221,49.7507,49.8221,3000.0
2010-11-05 13:00:00,69.68,69.79,69.67,69.79,12300.0,49.8007,49.8793,49.7935,49.8793,12300.0
2010-11-05 13:05:00,69.8,69.89,69.8,69.87,10500.0,49.8865,49.9508,49.8865,49.9365,10500.0
2010-11-05 13:10:00,69.86,69.87,69.82,69.83,8800.0,49.9293,49.9365,49.9008,49.9079,8800.0
2010-11-05 13:15:00,69.83,69.83,69.78,69.79,5700.0,49.9079,49.9079,49.8722,49.8793,5700.0
2010-11-05 13:20:00,69.78,69.79,69.73,69.73,10300.0,49.8722,49.8793,49.8364,49.8364,10300.0
2010-11-05 13:25:00,69.72,69.73,69.67,69.68,9300.0,49.8293,49.8364,49.7935,49.8007,9300.0
2010-11-05 13:30:00,69.69,69.71,69.68,69.7,20800.0,49.8078,49.8221,49.8007,49.815,20800.0
2010-11-05 13:35:00,69.68,69.7,69.67,69.68,6900.0,49.8007,49.815,49.7935,49.8007,6900.0
2010-11-05 13:40:00,69.69,69.7,69.68,69.69,4900.0,49.8078,49.815,49.8007,49.8078,4900.0
2010-11-05 13:45:00,69.69,69.7,69.69,69.69,10300.0,49.8078,49.815,49.8078,49.8078,10300.0
2010-11-05 13:50:00,69.69,69.7,69.69,69.7,11700.0,49.8078,49.815,49.8078,49.815,11700.0
2010-11-05 13:55:00,69.69,69.7,69.69,69.7,7600.0,49.8078,49.815,49.8078,49.815,7600.0
2010-11-05 14:00:00,69.7,69.7,69.56,69.56,25300.0,49.815,49.815,49.7149,49.7149,25300.0
2010-11-05 14:05:00,69.55,69.59,69.51,69.56,16500.0,49.7078,49.7364,49.6792,49.7149,16500.0
2010-11-05 14:10:00,69.56,69.58,69.55,69.56,4800.0,49.7149,49.7292,49.7078,49.7149,4800.0
2010-11-05 14:15:00,69.55,69.57,69.53,69.55,15400.0,49.7078,49.7221,49.6935,49.7078,15400.0
2010-11-05 14:20:00,69.54,69.6,69.53,69.57,12100.0,49.7006,49.7435,49.6935,49.7221,12100.0
2010-11-05 14:25:00,69.57,69.63,69.55,69.62,17200.0,49.7221,49.765,49.7078,49.7578,17200.0
2010-11-05 14:30:00,69.61,69.7,69.59,69.66,14100.0,49.7507,49.815,49.7364,49.7864,14100.0
2010-11-05 14:35:00,69.66,69.7,69.65,69.66,7500.0,49.7864,49.815,49.7793,49.7864,7500.0
2010-11-05 14:40:00,69.66,69.67,69.62,69.65,12800.0,49.7864,49.7935,49.7578,49.7793,12800.0
2010-11-05 14:45:00,69.64,69.7,69.61,69.7,18200.0,49.7721,49.815,49.7507,49.815,18200.0
2010-11-05 14:50:00,69.7,69.71,69.64,69.64,17900.0,49.815,49.8221,49.7721,49.7721,17900.0
2010-11-05 14:55:00,69.64,69.65,69.6,69.64,10300.0,49.7721,49.7793,49.7435,49.7721,10300.0
2010-11-05 15:00:00,69.65,69.67,69.64,69.67,9800.0,49.7793,49.7935,49.7721,49.7935,9800.0
2010-11-05 15:05:00,69.67,69.67,69.64,69.66,12400.0,49.7935,49.7935,49.7721,49.7864,12400.0
2010-11-05 15:10:00,69.66,69.67,69.57,69.58,17100.0,49.7864,49.7935,49.7221,49.7292,17100.0
2010-11-05 15:15:00,69.57,69.63,69.56,69.6,13900.0,49.7221,49.765,49.7149,49.7435,13900.0
2010-11-05 15:20:00,69.6,69.6,69.54,69.6,22200.0,49.7435,49.7435,49.7006,49.7435,22200.0
2010-11-05 15:25:00,69.61,69.67,69.59,69.65,23500.0,49.7507,49.7935,49.7364,49.7793,23500.0
2010-11-05 15:30:00,69.64,69.7,69.63,69.68,34500.0,49.7721,49.815,49.765,49.8007,34500.0
2010-11-05 15:35:00,69.67,69.68,69.53,69.54,26400.0,49.7935,49.8007,49.6935,49.7006,26400.0
2010-11-05 15:40:00,69.55,69.56,69.49,69.51,33200.0,49.7078,49.7149,49.6649,49.6792,33200.0
2010-11-05 15:45:00,69.52,69.72,69.52,69.69,74700.0,49.6863,49.8293,49.6863,49.8078,74700.0
2010-11-05 15:50:00,69.69,69.82,69.67,69.79,44700.0,49.8078,49.9008,49.7935,49.8793,44700.0
2010-11-05 15:55:00,69.79,69.8,69.65,69.68,157600.0,49.8793,49.8865,49.7793,49.8007,157600.0
2010-11-08 09:30:00,69.14,69.28,69.11,69.21,39200.0,49.4148,49.5148,49.3933,49.4648,39200.0
2010-11-08 09:35:00,69.19,69.52,69.19,69.43,9400.0,49.4505,49.6863,49.4505,49.622,9400.0
2010-11-08 09:40:00,69.41,69.47,69.27,69.43,11600.0,49.6077,49.6506,49.5077,49.622,11600.0
2010-11-08 09:45:00,69.45,69.45,69.22,69.35,8400.0,49.6363,49.6363,49.4719,49.5648,8400.0
2010-11-08 09:50:00,69.33,69.46,69.3,69.32,16200.0,49.5505,49.6435,49.5291,49.5434,16200.0
2010-11-08 09:55:00,69.3,69.34,69.02,69.09,18500.0,49.5291,49.5577,49.329,49.379,18500.0
2010-11-08 10:00:00,69.1,69.11,68.96,69.0,21900.0,49.3862,49.3933,49.2861,49.3147,21900.0
2010-11-08 10:05:00,69.0,69.02,68.99,68.99,34600.0,49.3147,49.329,49.3075,49.3075,34600.0
2010-11-08 10:10:00,68.98,69.04,68.97,69.04,21200.0,49.3004,49.3433,49.2933,49.3433,21200.0
2010-11-08 10:15:00,69.03,69.23,69.03,69.2,31000.0,49.3361,49.4791,49.3361,49.4576,31000.0
2010-11-08 10:20:00,69.21,69.34,69.2,69.32,13900.0,49.4648,49.5577,49.4576,49.5434,13900.0
2010-11-08 10:25:00,69.31,69.34,69.16,69.23,22400.0,49.5363,49.5577,49.429,49.4791,22400.0
2010-11-08 10:30:00,69.23,69.24,69.14,69.14,10300.0,49.4791,49.4862,49.4148,49.4148,10300.0
2010-11-08 10:35:00,69.15,69.21,69.11,69.2,10100.0,49.4219,49.4648,49.3933,49.4576,10100.0
2010-11-08 10:40:00,69.19,69.27,69.19,69.26,9400.0,49.4505,49.5077,49.4505,49.5005,9400.0
2010-11-08 10:45:00,69.26,69.34,69.24,69.32,14400.0,49.5005,49.5577,49.4862,49.5434,14400.0
2010-11-08 10:50:00,69.31,69.35,69.26,69.28,34300.0,49.5363,49.5648,49.5005,49.5148,34300.0
2010-11-08 10:55:00,69.31,69.31,69.13,69.15,15600.0,49.5363,49.5363,49.4076,49.4219,15600.0
2010-11-08 11:00:00,69.18,69.21,69.11,69.19,39900.0,49.4433,49.4648,49.3933,49.4505,39900.0
2010-11-08 11:05:00,69.18,69.18,69.08,69.09,6500.0,49.4433,49.4433,49.3719,49.379,6500.0
2010-11-08 11:10:00,69.1,69.18,69.09,69.14,8800.0,49.3862,49.4433,49.379,49.4148,8800.0
2010-11-08 11:15:00,69.15,69.18,69.12,69.14,13400.0,49.4219,49.4433,49.4005,49.4148,13400.0
2010-11-08 11:20:00,69.15,69.18,69.14,69.17,17900.0,49.4219,49.4433,49.4148,49.4362,17900.0
2010-11-08 11:25:00,69.19,69.2,69.17,69.19,10400.0,49.4505,49.4576,49.4362,49.4505,10400.0
2010-11-08 11:30:00,69.19,69.26,69.19,69.25,12300.0,49.4505,49.5005,49.4505,49.4934,12300.0
2010-11-08 11:35:00,69.25,69.27,69.24,69.25,9900.0,49.4934,49.5077,49.4862,49.4934,9900.0
2010-11-08 11:40:00,69.23,69.23,69.16,69.18,6400.0,49.4791,49.4791,49.429,49.4433,6400.0
2010-11-08 11:45:00,69.18,69.25,69.16,69.23,4600.0,49.4433,49.4934,49.429,49.4791,4600.0
2010-11-08 11:50:00,69.24,69.3,69.24,69.3,2700.0,49.4862,49.5291,49.4862,49.5291,2700.0
2010-11-08 11:55:00,69.32,69.5,69.32,69.5,15100.0,49.5434,49.672,49.5434,49.672,15100.0
2010-11-08 12:00:00,69.5,69.53,69.48,69.48,9200.0,49.672,49.6935,49.6578,49.6578,9200.0
2010-11-08 12:05:00,69.47,69.53,69.45,69.49,9600.0,49.6506,49.6935,49.6363,49.6649,9600.0
2010-11-08 12:10:00,69.49,69.52,69.49,69.51,5900.0,49.6649,49.6863,49.6649,49.6792,5900.0
2010-11-08 12:15:00,69.5,69.52,69.47,69.52,6100.0,49.672,49.6863,49.6506,49.6863,6100.0
2010-11-08 12:20:00,69.52,69.59,69.47,69.58,12900.0,49.6863,49.7364,49.6506,49.7292,12900.0
2010-11-08 12:25:00,69.58,69.63,69.56,69.61,8500.0,49.7292,49.765,49.7149,49.7507,8500.0
2010-11-08 12:30:00,69.62,69.65,69.55,69.58,21000.0,49.7578,49.7793,49.7078,49.7292,21000.0
2010-11-08 12:35:00,69.57,69.59,69.55,69.56,11400.0,49.7221,49.7364,49.7078,49.7149,11400.0
2010-11-08 12:40:00,69.57,69.61,69.56,69.61,6800.0,49.7221,49.7507,49.7149,49.7507,6800.0
2010-11-08 12:45:00,69.59,69.59,69.56,69.57,7000.0,49.7364,49.7364,49.7149,49.7221,7000.0
2010-11-08 12:50:00,69.58,69.6,69.56,69.58,9900.0,49.7292,49.7435,49.7149,49.7292,9900.0
2010-11-08 12:55:00,69.58,69.62,69.56,69.59,10100.0,49.7292,49.7578,49.7149,49.7364,10100.0
2010-11-08 13:00:00,69.59,69.63,69.58,69.62,6300.0,49.7364,49.765,49.7292,49.7578,6300.0
2010-11-08 13:05:00,69.62,69.66,69.62,69.65,9700.0,49.7578,49.7864,49.7578,49.7793,9700.0
2010-11-08 13:10:00,69.65,69.77,69.65,69.77,16900.0,49.7793,49.865,49.7793,49.865,16900.0
2010-11-08 13:15:00,69.77,69.8,69.62,69.62,14100.0,49.865,49.8865,49.7578,49.7578,14100.0
2010-11-08 13:20:00,69.62,69.66,69.6,69.64,9600.0,49.7578,49.7864,49.7435,49.7721,9600.0
2010-11-08 13:25:00,69.65,69.69,69.59,69.59,6400.0,49.7793,49.8078,49.7364,49.7364,6400.0
2010-11-08 13:30:00,69.59,69.59,69.46,69.46,6000.0,49.7364,49.7364,49.6435,49.6435,6000.0
2010-11-08 13:35:00,69.46,69.52,69.45,69.45,6100.0,49.6435,49.6863,49.6363,49.6363,6100.0
2010-11-08 13:40:00,69.44,69.44,69.35,69.36,6200.0,49.6292,49.6292,49.5648,49.572,6200.0
2010-11-08 13:45:00,69.36,69.4,69.36,69.4,3900.0,49.572,49.6006,49.572,49.6006,3900.0
2010-11-08 13:50:00,69.41,69.41,69.4,69.4,2600.0,49.6077,49.6077,49.6006,49.6006,2600.0
2010-11-08 13:55:00,69.39,69.39,69.37,69.38,7800.0,49.5934,49.5934,49.5791,49.5863,7800.0
2010-11-08 14:00:00,69.38,69.38,69.34,69.34,6700.0,49.5863,49.5863,49.5577,49.5577,6700.0
2010-11-08 14:05:00,69.35,69.41,69.35,69.35,40900.0,49.5648,49.6077,49.5648,49.5648,40900.0
2010-11-08 14:10:00,69.36,69.38,69.29,69.3,6200.0,49.572,49.5863,49.522,49.5291,6200.0
2010-11-08 14:15:00,69.29,69.37,69.28,69.34,4300.0,49.522,49.5791,49.5148,49.5577,4300.0
2010-11-08 14:20:00,69.35,69.37,69.29,69.29,13800.0,49.5648,49.5791,49.522,49.522,13800.0
2010-11-08 14:25:00,69.28,69.31,69.25,69.26,8500.0,49.5148,49.5363,49.4934,49.5005,8500.0
2010-11-08 14:30:00,69.24,69.25,69.19,69.2,12300.0,49.4862,49.4934,49.4505,49.4576,12300.0
2010-11-08 14:35:00,69.21,69.22,69.18,69.21,6900.0,49.4648,49.4719,49.4433,49.4648,6900.0
2010-11-08 14:40:00,69.21,69.22,69.14,69.17,27000.0,49.4648,49.4719,49.4148,49.4362,27000.0
2010-11-08 14:45:00,69.17,69.18,69.12,69.13,42300.0,49.4362,49.4433,49.4005,49.4076,42300.0
2010-11-08 14:50:00,69.12,69.13,69.08,69.11,10800.0,49.4005,49.4076,49.3719,49.3933,10800.0
2010-11-08 14:55:00,69.11,69.13,69.05,69.11,30900.0,49.3933,49.4076,49.3504,49.3933,30900.0
2010-11-08 15:00:00,69.11,69.23,69.11,69.21,12400.0,49.3933,49.4791,49.3933,49.4648,12400.0
2010-11-08 15:05:00,69.23,69.26,69.22,69.23,13800.0,49.4791,49.5005,49.4719,49.4791,13800.0
2010-11-08 15:10:00,69.23,69.29,69.2,69.27,24000.0,49.4791,49.522,49.4576,49.5077,24000.0
2010-11-08 15:15:00,69.28,69.3,69.27,69.29,9700.0,49.5148,49.5291,49.5077,49.522,9700.0
2010-11-08 15:20:00,69.3,69.38,69.28,69.38,12100.0,49.5291,49.5863,49.5148,49.5863,12100.0
2010-11-08 15:25:00,69.38,69.39,69.36,69.37,9400.0,49.5863,49.5934,49.572,49.5791,9400.0
2010-11-08 15:30:00,69.37,69.47,69.37,69.41,24600.0,49.5791,49.6506,49.5791,49.6077,24600.0
2010-11-08 15:35:00,69.41,69.42,69.36,69.36,24100.0,49.6077,49.6149,49.572,49.572,24100.0
2010-11-08 15:40:00,69.37,69.39,69.34,69.38,28700.0,49.5791,49.5934,49.5577,49.5863,28700.0
2010-11-08 15:45:00,69.39,69.41,69.26,69.3,43400.0,49.5934,49.6077,49.5005,49.5291,43400.0
2010-11-08 15:50:00,69.29,69.31,69.25,69.26,42100.0,49.522,49.5363,49.4934,49.5005,42100.0
2010-11-08 15:55:00,69.26,69.4,69.26,69.38,42100.0,49.5005,49.6006,49.5005,49.5863,42100.0
2010-11-09 09:30:00,69.53,69.6,69.49,69.49,20400.0,49.6935,49.7435,49.6649,49.6649,20400.0
2010-11-09 09:35:00,69.45,69.47,69.38,69.38,5600.0,49.6363,49.6506,49.5863,49.5863,5600.0
2010-11-09 09:40:00,69.3,69.3,69.17,69.17,6000.0,49.5291,49.5291,49.4362,49.4362,6000.0
2010-11-09 09:45:00,69.17,69.28,69.16,69.22,9900.0,49.4362,49.5148,49.429,49.4719,9900.0
2010-11-09 09:50:00,69.23,69.29,69.17,69.19,7700.0,49.4791,49.522,49.4362,49.4505,7700.0
2010-11-09 09:55:00,69.22,69.32,69.18,69.31,6800.0,49.4719,49.5434,49.4433,49.5363,6800.0
2010-11-09 10:00:00,69.3,69.48,69.3,69.48,7700.0,49.5291,49.6578,49.5291,49.6578,7700.0
2010-11-09 10:05:00,69.47,69.54,69.47,69.49,16200.0,49.6506,49.7006,49.6506,49.6649,16200.0
2010-11-09 10:10:00,69.5,69.5,69.47,69.47,2300.0,49.672,49.672,49.6506,49.6506,2300.0
2010-11-09 10:15:00,69.49,69.61,69.48,69.54,9500.0,49.6649,49.7507,49.6578,49.7006,9500.0
2010-11-09 10:20:00,69.54,69.56,69.41,69.42,12400.0,49.7006,49.7149,49.6077,49.6149,12400.0
2010-11-09 10:25:00,69.43,69.46,69.36,69.38,15400.0,49.622,49.6435,49.572,49.5863,15400.0
2010-11-09 10:30:00,69.38,69.38,69.32,69.32,6700.0,49.5863,49.5863,49.5434,49.5434,6700.0
2010-11-09 10:35:00,69.32,69.32,69.28,69.32,8500.0,49.5434,49.5434,49.5148,49.5434,8500.0
2010-11-09 10:40:00,69.33,69.37,69.31,69.34,5400.0,49.5505,49.5791,49.5363,49.5577,5400.0
2010-11-09 10:45:00,69.34,69.36,69.31,69.36,9700.0,49.5577,49.572,49.5363,49.572,9700.0
2010-11-09 10:50:00,69.38,69.4,69.36,69.4,6900.0,49.5863,49.6006,49.572,49.6006,6900.0
2010-11-09 10:55:00,69.4,69.47,69.39,69.46,4300.0,49.6006,49.6506,49.5934,49.6435,4300.0
2010-11-09 11:00:00,69.46,69.49,69.45,69.46,3800.0,49.6435,49.6649,49.6363,49.6435,3800.0
2010-11-09 11:05:00,69.46,69.46,69.38,69.38,8400.0,49.6435,49.6435,49.5863,49.5863,8400.0
2010-11-09 11:10:00,69.38,69.38,69.33,69.35,5400.0,49.5863,49.5863,49.5505,49.5648,5400.0
2010-11-09 11:15:00,69.33,69.5,69.33,69.49,9700.0,49.5505,49.672,49.5505,49.6649,9700.0
2010-11-09 11:20:00,69.48,69.48,69.33,69.33,8900.0,49.6578,49.6578,49.5505,49.5505,8900.0
2010-11-09 11:25:00,69.35,69.44,69.35,69.4,7900.0,49.5648,49.6292,49.5648,49.6006,7900.0
2010-11-09 11:30:00,69.41,69.43,69.35,69.35,6800.0,49.6077,49.622,49.5648,49.5648,6800.0
2010-11-09 11:35:00,69.35,69.4,69.33,69.4,9400.0,49.5648,49.6006,49.5505,49.6006,9400.0
2010-11-09 11:40:00,69.39,69.4,69.36,69.36,102300.0,49.5934,49.6006,49.572,49.572,102300.0
2010-11-09 11:45:00,69.35,69.37,69.34,69.34,5800.0,49.5648,49.5791,49.5577,49.5577,5800.0
2010-11-09 11:50:00,69.35,69.37,69.29,69.29,7100.0,49.5648,49.5791,49.522,49.522,7100.0
2010-11-09 11:55:00,69.29,69.3,69.13,69.13,18600.0,49.522,49.5291,49.4076,49.4076,18600.0
2010-11-09 12:00:00,69.14,69.22,69.14,69.19,3400.0,49.4148,49.4719,49.4148,49.4505,3400.0
2010-11-09 12:05:00,69.19,69.38,69.17,69.36,16900.0,49.4505,49.5863,49.4362,49.572,16900.0
2010-11-09 12:10:00,69.35,69.36,69.23,69.24,5900.0,49.5648,49.572,49.4791,49.4862,5900.0
2010-11-09 12:15:00,69.21,69.24,69.19,69.21,3800.0,49.4648,49.4862,49.4505,49.4648,3800.0
2010-11-09 12:20:00,69.2,69.24,69.18,69.21,77600.0,49.4576,49.4862,49.4433,49.4648,77600.0
2010-11-09 12:25:00,69.22,69.27,69.22,69.25,4300.0,49.4719,49.5077,49.4719,49.4934,4300.0
2010-11-09 12:30:00,69.26,69.31,69.25,69.27,7000.0,49.5005,49.5363,49.4934,49.5077,7000.0
2010-11-09 12:35:00,69.28,69.29,69.23,69.24,7800.0,49.5148,49.522,49.4791,49.4862,7800.0
2010-11-09 12:40:00,69.24,69.29,69.24,69.27,5200.0,49.4862,49.522,49.4862,49.5077,5200.0
2010-11-09 12:45:00,69.26,69.28,69.23,69.24,10200.0,49.5005,49.5148,49.4791,49.4862,10200.0
2010-11-09 12:50:00,69.24,69.26,69.19,69.26,13500.0,49.4862,49.5005,49.4505,49.5005,13500.0
2010-11-09 12:55:00,69.26,69.27,69.17,69.17,10000.0,49.5005,49.5077,49.4362,49.4362,10000.0
2010-11-09 13:00:00,69.15,69.24,69.14,69.23,7400.0,49.4219,49.4862,49.4148,49.4791,7400.0
2010-11-09 13:05:00,69.22,69.25,69.22,69.25,138900.0,49.4719,49.4934,49.4719,49.4934,138900.0
2010-11-09 13:10:00,69.24,69.28,69.23,69.26,16900.0,49.4862,49.5148,49.4791,49.5005,16900.0
2010-11-09 13:15:00,69.26,69.29,69.22,69.24,20500.0,49.5005,49.522,49.4719,49.4862,20500.0
2010-11-09 13:20:00,69.23,69.28,69.21,69.27,33500.0,49.4791,49.5148,49.4648,49.5077,33500.0
2010-11-09 13:25:00,69.27,69.28,69.2,69.28,31700.0,49.5077,49.5148,49.4576,49.5148,31700.0
2010-11-09 13:30:00,69.26,69.32,69.23,69.29,19100.0,49.5005,49.5434,49.4791,49.522,19100.0
2010-11-09 13:35:00,69.29,69.3,69.15,69.18,16600.0,49.522,49.5291,49.4219,49.4433,16600.0
2010-11-09 13:40:00,69.17,69.18,69.08,69.1,23600.0,49.4362,49.4433,49.3719,49.3862,23600.0
2010-11-09 13:45:00,69.1,69.11,69.03,69.04,24400.0,49.3862,49.3933,49.3361,49.3433,24400.0
2010-11-09 13:50:00,69.05,69.11,69.0,69.06,24300.0,49.3504,49.3933,49.3147,49.3576,24300.0
2010-11-09 13:55:00,69.04,69.08,69.03,69.08,10600.0,49.3433,49.3719,49.3361,49.3719,10600.0
2010-11-09 14:00:00,69.08,69.11,69.08,69.09,8400.0,49.3719,49.3933,49.3719,49.379,8400.0
2010-11-09 14:05:00,69.1,69.11,69.08,69.09,4200.0,49.3862,49.3933,49.3719,49.379,4200.0
2010-11-09 14:10:00,69.09,69.17,69.08,69.17,3500.0,49.379,49.4362,49.3719,49.4362,3500.0
2010-11-09 14:15:00,69.18,69.27,69.15,69.16,12000.0,49.4433,49.5077,49.4219,49.429,12000.0
2010-11-09 14:20:00,69.16,69.16,69.04,69.04,9500.0,49.429,49.429,49.3433,49.3433,9500.0
2010-11-09 14:25:00,69.04,69.05,69.0,69.01,41400.0,49.3433,49.3504,49.3147,49.3218,41400.0
2010-11-09 14:30:00,69.01,69.14,68.93,69.14,106800.0,49.3218,49.4148,49.2647,49.4148,106800.0
2010-11-09 14:35:00,69.13,69.2,69.13,69.18,13200.0,49.4076,49.4576,49.4076,49.4433,13200.0
2010-11-09 14:40:00,69.18,69.21,69.14,69.21,11200.0,49.4433,49.4648,49.4148,49.4648,11200.0
2010-11-09 14:45:00,69.2,69.25,69.19,69.25,18000.0,49.4576,49.4934,49.4505,49.4934,18000.0
2010-11-09 14:50:00,69.23,69.23,69.16,69.17,15000.0,49.4791,49.4791,49.429,49.4362,15000.0
2010-11-09 14:55:00,69.18,69.2,69.16,69.2,25400.0,49.4433,49.4576,49.429,49.4576,25400.0
2010-11-09 15:00:00,69.19,69.2,69.12,69.18,9500.0,49.4505,49.4576,49.4005,49.4433,9500.0
2010-11-09 15:05:00,69.17,69.18,69.13,69.15,22300.0,49.4362,49.4433,49.4076,49.4219,22300.0
2010-11-09 15:10:00,69.16,69.16,69.06,69.08,44300.0,49.429,49.429,49.3576,49.3719,44300.0
2010-11-09 15:15:00,69.1,69.11,69.07,69.07,25500.0,49.3862,49.3933,49.3647,49.3647,25500.0
2010-11-09 15:20:00,69.07,69.07,69.01,69.02,14300.0,49.3647,49.3647,49.3218,49.329,14300.0
2010-11-09 15:25:00,69.05,69.15,69.02,69.11,38300.0,49.3504,49.4219,49.329,49.3933,38300.0
2010-11-09 15:30:00,69.11,69.15,69.05,69.15,34100.0,49.3933,49.4219,49.3504,49.4219,34100.0
2010-11-09 15:35:00,69.15,69.16,69.09,69.16,91300.0,49.4219,49.429,49.379,49.429,91300.0
2010-11-09 15:40:00,69.15,69.19,69.04,69.09,42000.0,49.4219,49.4505,49.3433,49.379,42000.0
2010-11-09 15:45:00,69.1,69.13,68.9,68.93,44300.0,49.3862,49.4076,49.2432,49.2647,44300.0
2010-11-09 15:50:00,68.94,69.03,68.94,68.98,43500.0,49.2718,49.3361,49.2718,49.3004,43500.0
2010-11-09 15:55:00,68.99,69.2,68.99,69.19,59200.0,49.3075,49.4576,49.3075,49.4505,59200.0
2010-11-10 09:30:00,69.06,69.1,68.87,69.08,25600.0,49.3576,49.3862,49.2218,49.3719,25600.0
2010-11-10 09:35:00,69.01,69.08,68.83,68.84,26200.0,49.3218,49.3719,49.1932,49.2003,26200.0
2010-11-10 09:40:00,68.83,68.83,68.57,68.63,18800.0,49.1932,49.1932,49.0074,49.0503,18800.0
2010-11-10 09:45:00,68.62,68.69,68.58,68.63,34100.0,49.0431,49.0931,49.0145,49.0503,34100.0
2010-11-10 09:50:00,68.62,68.62,68.48,68.5,27600.0,49.0431,49.0431,48.943,48.9573,27600.0
2010-11-10 09:55:00,68.54,68.55,68.33,68.37,56000.0,48.9859,48.9931,48.8358,48.8644,56000.0
2010-11-10 10:00:00,68.39,68.39,68.31,68.31,15100.0,48.8787,48.8787,48.8215,48.8215,15100.0
2010-11-10 10:05:00,68.29,68.29,68.05,68.21,31400.0,48.8073,48.8073,48.6357,48.7501,31400.0
2010-11-10 10:10:00,68.21,68.33,68.19,68.23,17100.0,48.7501,48.8358,48.7358,48.7644,17100.0
2010-11-10 10:15:00,68.23,68.25,68.15,68.19,8500.0,48.7644,48.7787,48.7072,48.7358,8500.0
2010-11-10 10:20:00,68.16,68.2,68.06,68.15,18600.0,48.7143,48.7429,48.6429,48.7072,18600.0
2010-11-10 10:25:00,68.14,68.18,68.14,68.14,7400.0,48.7001,48.7286,48.7001,48.7001,7400.0
2010-11-10 10:30:00,68.15,68.23,68.12,68.15,12000.0,48.7072,48.7644,48.6858,48.7072,12000.0
2010-11-10 10:35:00,68.15,68.2,68.14,68.16,10600.0,48.7072,48.7429,48.7001,48.7143,10600.0
2010-11-10 10:40:00,68.17,68.24,68.17,68.2,11100.0,48.7215,48.7715,48.7215,48.7429,11100.0
2010-11-10 10:45:00,68.19,68.2,68.1,68.11,14300.0,48.7358,48.7429,48.6715,48.6786,14300.0
2010-11-10 10:50:00,68.11,68.12,68.06,68.11,22600.0,48.6786,48.6858,48.6429,48.6786,22600.0
2010-11-10 10:55:00,68.09,68.09,67.98,68.01,15100.0,48.6643,48.6643,48.5857,48.6071,15100.0
2010-11-10 11:00:00,68.03,68.15,68.03,68.11,10600.0,48.6214,48.7072,48.6214,48.6786,10600.0
2010-11-10 11:05:00,68.1,68.1,68.01,68.02,5600.0,48.6715,48.6715,48.6071,48.6143,5600.0
2010-11-10 11:10:00,68.03,68.04,68.0,68.0,6800.0,48.6214,48.6286,48.6,48.6,6800.0
2010-11-10 11:15:00,68.0,68.05,67.99,68.05,14200.0,48.6,48.6357,48.5928,48.6357,14200.0
2010-11-10 11:20:00,68.05,68.14,68.05,68.1,18900.0,48.6357,48.7001,48.6357,48.6715,18900.0
2010-11-10 11:25:00,68.1,68.16,68.08,68.16,8300.0,48.6715,48.7143,48.6572,48.7143,8300.0
2010-11-10 11:30:00,68.15,68.26,68.15,68.25,15400.0,48.7072,48.7858,48.7072,48.7787,15400.0
2010-11-10 11:35:00,68.23,68.36,68.18,68.36,12800.0,48.7644,48.8573,48.7286,48.8573,12800.0
2010-11-10 11:40:00,68.33,68.34,68.29,68.31,4300.0,48.8358,48.843,48.8073,48.8215,4300.0
2010-11-10 11:45:00,68.3,68.37,68.28,68.34,5500.0,48.8144,48.8644,48.8001,48.843,5500.0
2010-11-10 11:50:00,68.35,68.46,68.35,68.38,13000.0,48.8501,48.9288,48.8501,48.8716,13000.0
2010-11-10 11:55:00,68.4,68.47,68.37,68.43,11800.0,48.8859,48.9359,48.8644,48.9073,11800.0
2010-11-10 12:00:00,68.43,68.44,68.37,68.37,17500.0,48.9073,48.9145,48.8644,48.8644,17500.0
2010-11-10 12:05:00,68.39,68.39,68.28,68.31,6100.0,48.8787,48.8787,48.8001,48.8215,6100.0
2010-11-10 12:10:00,68.3,68.3,68.27,68.28,17600.0,48.8144,48.8144,48.793,48.8001,17600.0
2010-11-10 12:15:00,68.28,68.29,68.25,68.26,3600.0,48.8001,48.8073,48.7787,48.7858,3600.0
2010-11-10 12:20:00,68.27,68.28,68.19,68.21,20600.0,48.793,48.8001,48.7358,48.7501,20600.0
2010-11-10 12:25:00,68.22,68.24,68.21,68.22,5700.0,48.7572,48.7715,48.7501,48.7572,5700.0
2010-11-10 12:30:00,68.24,68.3,68.24,68.29,5300.0,48.7715,48.8144,48.7715,48.8073,5300.0
2010-11-10 12:35:00,68.29,68.3,68.27,68.29,5800.0,48.8073,48.8144,48.793,48.8073,5800.0
2010-11-10 12:40:00,68.29,68.33,68.27,68.3,14500.0,48.8073,48.8358,48.793,48.8144,14500.0
2010-11-10 12:45:00,68.29,68.29,68.24,68.26,9500.0,48.8073,48.8073,48.7715,48.7858,9500.0
2010-11-10 12:50:00,68.25,68.32,68.23,68.32,5700.0,48.7787,48.8287,48.7644,48.8287,5700.0
2010-11-10 12:55:00,68.31,68.31,68.23,68.23,8900.0,48.8215,48.8215,48.7644,48.7644,8900.0
2010-11-10 13:00:00,68.23,68.27,68.12,68.18,18000.0,48.7644,48.793,48.6858,48.7286,18000.0
2010-11-10 13:05:00,68.21,68.36,68.21,68.35,11000.0,48.7501,48.8573,48.7501,48.8501,11000.0
2010-11-10 13:10:00,68.37,68.38,68.34,68.37,3700.0,48.8644,48.8716,48.843,48.8644,3700.0
2010-11-10 13:15:00,68.36,68.56,68.34,68.53,17800.0,48.8573,49.0002,48.843,48.9788,17800.0
2010-11-10 13:20:00,68.53,68.63,68.49,68.56,25500.0,48.9788,49.0503,48.9502,49.0002,25500.0
2010-11-10 13:25:00,68.56,68.61,68.51,68.52,6800.0,49.0002,49.036,48.9645,48.9716,6800.0
2010-11-10 13:30:00,68.52,68.6,68.45,68.46,15400.0,48.9716,49.0288,48.9216,48.9288,15400.0
2010-11-10 13:35:00,68.45,68.53,68.45,68.5,4600.0,48.9216,48.9788,48.9216,48.9573,4600.0
2010-11-10 13:40:00,68.5,68.5,68.4,68.43,10300.0,48.9573,48.9573,48.8859,48.9073,10300.0
2010-11-10 13:45:00,68.41,68.45,68.38,68.43,6600.0,48.893,48.9216,48.8716,48.9073,6600.0
2010-11-10 13:50:00,68.42,68.42,68.35,68.35,7800.0,48.9002,48.9002,48.8501,48.8501,7800.0
2010-11-10 13:55:00,68.36,68.47,68.35,68.44,11900.0,48.8573,48.9359,48.8501,48.9145,11900.0
2010-11-10 14:00:00,68.44,68.63,68.44,68.6,18700.0,48.9145,49.0503,48.9145,49.0288,18700.0
2010-11-10 14:05:00,68.6,68.71,68.6,68.65,17800.0,49.0288,49.1074,49.0288,49.0645,17800.0
2010-11-10 14:10:00,68.66,68.68,68.57,68.58,5900.0,49.0717,49.086,49.0074,49.0145,5900.0
2010-11-10 14:15:00,68.6,68.6,68.51,68.51,9300.0,49.0288,49.0288,48.9645,48.9645,9300.0
2010-11-10 14:20:00,68.5,68.52,68.41,68.45,10200.0,48.9573,48.9716,48.893,48.9216,10200.0
2010-11-10 14:25:00,68.42,68.54,68.4,68.54,12100.0,48.9002,48.9859,48.8859,48.9859,12100.0
2010-11-10 14:30:00,68.55,68.55,68.48,68.49,6100.0,48.9931,48.9931,48.943,48.9502,6100.0
2010-11-10 14:35:00,68.48,68.5,68.45,68.47,8800.0,48.943,48.9573,48.9216,48.9359,8800.0
2010-11-10 14:40:00,68.48,68.48,68.38,68.4,19400.0,48.943,48.943,48.8716,48.8859,19400.0
2010-11-10 14:45:00,68.41,68.46,68.38,68.4,12100.0,48.893,48.9288,48.8716,48.8859,12100.0
2010-11-10 14:50:00,68.4,68.42,68.38,68.4,23900.0,48.8859,48.9002,48.8716,48.8859,23900.0
2010-11-10 14:55:00,68.42,68.45,68.4,68.43,5600.0,48.9002,48.9216,48.8859,48.9073,5600.0
2010-11-10 15:00:00,68.43,68.49,68.38,68.41,19600.0,48.9073,48.9502,48.8716,48.893,19600.0
2010-11-10 15:05:00,68.41,68.42,68.33,68.34,38700.0,48.893,48.9002,48.8358,48.843,38700.0
2010-11-10 15:10:00,68.33,68.41,68.32,68.33,49400.0,48.8358,48.893,48.8287,48.8358,49400.0
2010-11-10 15:15:00,68.33,68.33,68.24,68.25,53900.0,48.8358,48.8358,48.7715,48.7787,53900.0
2010-11-10 15:20:00,68.25,68.27,68.24,68.25,28400.0,48.7787,48.793,48.7715,48.7787,28400.0
2010-11-10 15:25:00,68.25,68.29,68.23,68.27,39900.0,48.7787,48.8073,48.7644,48.793,39900.0
2010-11-10 15:30:00,68.28,68.42,68.28,68.4,39900.0,48.8001,48.9002,48.8001,48.8859,39900.0
2010-11-10 15:35:00,68.39,68.4,68.3,68.32,30800.0,48.8787,48.8859,48.8144,48.8287,30800.0
2010-11-10 15:40:00,68.32,68.32,68.25,68.27,34400.0,48.8287,48.8287,48.7787,48.793,34400.0
2010-11-10 15:45:00,68.28,68.33,68.27,68.27,43800.0,48.8001,48.8358,48.793,48.793,43800.0
2010-11-10 15:50:00,68.27,68.27,68.21,68.21,79500.0,48.793,48.793,48.7501,48.7501,79500.0
2010-11-10 15:55:00,68.22,68.25,68.16,68.23,119600.0,48.7572,48.7787,48.7143,48.7644,119600.0
2010-11-11 09:30:00,67.73,68.0,67.72,67.96,46800.0,48.407,48.6,48.3999,48.5714,46800.0
2010-11-11 09:35:00,67.97,67.97,67.68,67.82,21600.0,48.5786,48.5786,48.3713,48.4713,21600.0
2010-11-11 09:40:00,67.81,67.85,67.4,67.4,26700.0,48.4642,48.4928,48.1712,48.1712,26700.0
2010-11-11 09:45:00,67.39,67.52,67.35,67.46,30300.0,48.164,48.2569,48.1354,48.2141,30300.0
2010-11-11 09:50:00,67.48,67.48,67.24,67.3,35100.0,48.2283,48.2283,48.0568,48.0997,35100.0
2010-11-11 09:55:00,67.3,67.5,67.28,67.39,24900.0,48.0997,48.2426,48.0854,48.164,24900.0
2010-11-11 10:00:00,67.38,67.49,67.34,67.34,31500.0,48.1569,48.2355,48.1283,48.1283,31500.0
2010-11-11 10:05:00,67.35,67.51,67.2,67.49,24200.0,48.1354,48.2498,48.0282,48.2355,24200.0
2010-11-11 10:10:00,67.52,67.54,67.36,67.36,15900.0,48.2569,48.2712,48.1426,48.1426,15900.0
2010-11-11 10:15:00,67.35,67.43,67.31,67.42,30800.0,48.1354,48.1926,48.1068,48.1855,30800.0
2010-11-11 10:20:00,67.42,67.47,67.38,67.45,34500.0,48.1855,48.2212,48.1569,48.2069,34500.0
2010-11-11 10:25:00,67.45,67.45,67.38,67.4,19300.0,48.2069,48.2069,48.1569,48.1712,19300.0
2010-11-11 10:30:00,67.39,67.39,67.27,67.29,60000.0,48.164,48.164,48.0783,48.0926,60000.0
2010-11-11 10:35:00,67.28,67.31,67.22,67.27,29200.0,48.0854,48.1068,48.0425,48.0783,29200.0
2010-11-11 10:40:00,67.3,67.3,67.08,67.14,37200.0,48.0997,48.0997,47.9425,47.9853,37200.0
2010-11-11 10:45:00,67.11,67.2,67.11,67.16,11500.0,47.9639,48.0282,47.9639,47.9996,11500.0
2010-11-11 10:50:00,67.16,67.24,67.12,67.24,20000.0,47.9996,48.0568,47.9711,48.0568,20000.0
2010-11-11 10:55:00,67.24,67.31,67.24,67.29,19900.0,48.0568,48.1068,48.0568,48.0926,19900.0
2010-11-11 11:00:00,67.31,67.44,67.3,67.42,8500.0,48.1068,48.1998,48.0997,48.1855,8500.0
2010-11-11 11:05:00,67.46,67.47,67.22,67.22,30300.0,48.2141,48.2212,48.0425,48.0425,30300.0
2010-11-11 11:10:00,67.26,67.34,67.24,67.26,35500.0,48.0711,48.1283,48.0568,48.0711,35500.0
2010-11-11 11:15:00,67.3,67.31,67.24,67.29,14600.0,48.0997,48.1068,48.0568,48.0926,14600.0
2010-11-11 11:20:00,67.31,67.31,67.24,67.24,13700.0,48.1068,48.1068,48.0568,48.0568,13700.0
2010-11-11 11:25:00,67.24,67.25,67.15,67.17,21400.0,48.0568,48.064,47.9925,48.0068,21400.0
2010-11-11 11:30:00,67.2,67.25,67.15,67.22,16800.0,48.0282,48.064,47.9925,48.0425,16800.0
2010-11-11 11:35:00,67.22,67.26,67.2,67.23,19300.0,48.0425,48.0711,48.0282,48.0497,19300.0
2010-11-11 11:40:00,67.24,67.27,67.14,67.17,18500.0,48.0568,48.0783,47.9853,48.0068,18500.0
2010-11-11 11:45:00,67.19,67.2,67.13,67.17,23800.0,48.0211,48.0282,47.9782,48.0068,23800.0
2010-11-11 11:50:00,67.17,67.24,67.16,67.22,7800.0,48.0068,48.0568,47.9996,48.0425,7800.0
2010-11-11 11:55:00,67.22,67.22,67.11,67.11,11300.0,48.0425,48.0425,47.9639,47.9639,11300.0
2010-11-11 12:00:00,67.12,67.27,67.12,67.26,13400.0,47.9711,48.0783,47.9711,48.0711,13400.0
2010-11-11 12:05:00,67.26,67.31,67.2,67.22,12500.0,48.0711,48.1068,48.0282,48.0425,12500.0
2010-11-11 12:10:00,67.22,67.28,67.19,67.28,18800.0,48.0425,48.0854,48.0211,48.0854,18800.0
2010-11-11 12:15:00,67.28,67.31,67.27,67.27,12000.0,48.0854,48.1068,48.0783,48.0783,12000.0
2010-11-11 12:20:00,67.28,67.29,67.27,67.29,3800.0,48.0854,48.0926,48.0783,48.0926,3800.0
2010-11-11 12:25:00,67.28,67.28,67.16,67.18,15300.0,48.0854,48.0854,47.9996,48.0139,15300.0
2010-11-11 12:30:00,67.18,67.23,67.18,67.19,7200.0,48.0139,48.0497,48.0139,48.0211,7200.0
2010-11-11 12:35:00,67.19,67.24,67.16,67.22,19600.0,48.0211,48.0568,47.9996,48.0425,19600.0
2010-11-11 12:40:00,67.22,67.26,67.22,67.24,4600.0,48.0425,48.0711,48.0425,48.0568,4600.0
2010-11-11 12:45:00,67.24,67.32,67.24,67.3,19800.0,48.0568,48.114,48.0568,48.0997,19800.0
2010-11-11 12:50:00,67.3,67.32,67.17,67.21,10100.0,48.0997,48.114,48.0068,48.0354,10100.0
2010-11-11 12:55:00,67.21,67.22,67.18,67.21,5000.0,48.0354,48.0425,48.0139,48.0354,5000.0
2010-11-11 13:00:00,67.21,67.21,67.13,67.15,12800.0,48.0354,48.0354,47.9782,47.9925,12800.0
2010-11-11 13:05:00,67.15,67.25,67.14,67.24,8300.0,47.9925,48.064,47.9853,48.0568,8300.0
2010-11-11 13:10:00,67.24,67.26,67.23,67.26,7400.0,48.0568,48.0711,48.0497,48.0711,7400.0
2010-11-11 13:15:00,67.25,67.26,67.23,67.25,4900.0,48.064,48.0711,48.0497,48.064,4900.0
2010-11-11 13:20:00,67.24,67.28,67.24,67.24,14000.0,48.0568,48.0854,48.0568,48.0568,14000.0
2010-11-11 13:25:00,67.24,67.25,67.23,67.24,9100.0,48.0568,48.064,48.0497,48.0568,9100.0
2010-11-11 13:30:00,67.24,67.26,67.22,67.25,12900.0,48.0568,48.0711,48.0425,48.064,12900.0
2010-11-11 13:35:00,67.24,67.26,67.22,67.24,5200.0,48.0568,48.0711,48.0425,48.0568,5200.0
2010-11-11 13:40:00,67.24,67.35,67.24,67.34,8400.0,48.0568,48.1354,48.0568,48.1283,8400.0
2010-11-11 13:45:00,67.33,67.36,67.32,67.32,11400.0,48.1211,48.1426,48.114,48.114,11400.0
2010-11-11 13:50:00,67.32,67.34,67.26,67.31,12500.0,48.114,48.1283,48.0711,48.1068,12500.0
2010-11-11 13:55:00,67.3,67.39,67.3,67.36,5600.0,48.0997,48.164,48.0997,48.1426,5600.0
2010-11-11 14:00:00,67.36,67.36,67.3,67.31,9200.0,48.1426,48.1426,48.0997,48.1068,9200.0
2010-11-11 14:05:00,67.3,67.36,67.3,67.35,10100.0,48.0997,48.1426,48.0997,48.1354,10100.0
2010-11-11 14:10:00,67.36,67.39,67.35,67.39,8400.0,48.1426,48.164,48.1354,48.164,8400.0
2010-11-11 14:15:00,67.41,67.53,67.39,67.52,12300.0,48.1783,48.2641,48.164,48.2569,12300.0
2010-11-11 14:20:00,67.52,67.52,67.45,67.45,9600.0,48.2569,48.2569,48.2069,48.2069,9600.0
2010-11-11 14:25:00,67.44,67.47,67.42,67.43,12200.0,48.1998,48.2212,48.1855,48.1926,12200.0
2010-11-11 14:30:00,67.44,67.54,67.44,67.53,10200.0,48.1998,48.2712,48.1998,48.2641,10200.0
2010-11-11 14:35:00,67.53,67.57,67.47,67.47,16600.0,48.2641,48.2927,48.2212,48.2212,16600.0
2010-11-11 14:40:00,67.47,67.52,67.46,67.51,18600.0,48.2212,48.2569,48.2141,48.2498,18600.0
2010-11-11 14:45:00,67.5,67.56,67.5,67.51,14200.0,48.2426,48.2855,48.2426,48.2498,14200.0
2010-11-11 14:50:00,67.49,67.49,67.32,67.37,17200.0,48.2355,48.2355,48.114,48.1497,17200.0
2010-11-11 14:55:00,67.38,67.41,67.36,67.38,25600.0,48.1569,48.1783,48.1426,48.1569,25600.0
2010-11-11 15:00:00,67.36,67.37,67.32,67.32,20800.0,48.1426,48.1497,48.114,48.114,20800.0
2010-11-11 15:05:00,67.33,67.34,67.29,67.29,30900.0,48.1211,48.1283,48.0926,48.0926,30900.0
2010-11-11 15:10:00,67.28,67.3,67.25,67.26,20300.0,48.0854,48.0997,48.064,48.0711,20300.0
2010-11-11 15:15:00,67.25,67.35,67.25,67.34,22800.0,48.064,48.1354,48.064,48.1283,22800.0
2010-11-11 15:20:00,67.34,67.37,67.3,67.31,29800.0,48.1283,48.1497,48.0997,48.1068,29800.0
2010-11-11 15:25:00,67.31,67.34,67.26,67.26,30000.0,48.1068,48.1283,48.0711,48.0711,30000.0
2010-11-11 15:30:00,67.26,67.27,67.2,67.26,36700.0,48.0711,48.0783,48.0282,48.0711,36700.0
2010-11-11 15:35:00,67.26,67.34,67.26,67.33,42600.0,48.0711,48.1283,48.0711,48.1211,42600.0
2010-11-11 15:40:00,67.33,67.35,67.28,67.32,28300.0,48.1211,48.1354,48.0854,48.114,28300.0
2010-11-11 15:45:00,67.33,67.46,67.33,67.39,76600.0,48.1211,48.2141,48.1211,48.164,76600.0
2010-11-11 15:50:00,67.38,67.43,67.38,67.42,42700.0,48.1569,48.1926,48.1569,48.1855,42700.0
2010-11-11 15:55:00,67.41,67.46,67.36,67.46,104900.0,48.1783,48.2141,48.1426,48.2141,104900.0
2010-11-12 09:30:00,67.06,67.1,66.63,66.96,36900.0,47.9282,47.9568,47.6208,47.8567,36900.0
2010-11-12 09:35:00,66.96,66.99,66.76,66.76,21400.0,47.8567,47.8781,47.7138,47.7138,21400.0
2010-11-12 09:40:00,66.82,66.82,66.55,66.69,57000.0,47.7566,47.7566,47.5637,47.6637,57000.0
2010-11-12 09:45:00,66.68,66.91,66.68,66.73,44200.0,47.6566,47.821,47.6566,47.6923,44200.0
2010-11-12 09:50:00,66.71,66.95,66.7,66.95,24300.0,47.678,47.8496,47.6709,47.8496,24300.0
2010-11-12 09:55:00,66.91,66.93,66.81,66.85,25200.0,47.821,47.8353,47.7495,47.7781,25200.0
2010-11-12 10:00:00,66.85,66.9,66.84,66.86,20800.0,47.7781,47.8138,47.7709,47.7852,20800.0
2010-11-12 10:05:00,66.87,66.99,66.87,66.94,16500.0,47.7924,47.8781,47.7924,47.8424,16500.0
2010-11-12 10:10:00,66.94,67.07,66.94,66.98,17300.0,47.8424,47.9353,47.8424,47.871,17300.0
2010-11-12 10:15:00,66.96,67.18,66.96,67.1,16800.0,47.8567,48.0139,47.8567,47.9568,16800.0
2010-11-12 10:20:00,67.1,67.1,66.96,67.06,11900.0,47.9568,47.9568,47.8567,47.9282,11900.0
2010-11-12 10:25:00,67.05,67.06,66.79,66.8,13200.0,47.921,47.9282,47.7352,47.7423,13200.0
2010-11-12 10:30:00,66.8,66.85,66.67,66.85,31000.0,47.7423,47.7781,47.6494,47.7781,31000.0
2010-11-12 10:35:00,66.86,66.86,66.63,66.72,31200.0,47.7852,47.7852,47.6208,47.6852,31200.0
2010-11-12 10:40:00,66.75,66.85,66.75,66.82,15800.0,47.7066,47.7781,47.7066,47.7566,15800.0
2010-11-12 10:45:00,66.82,66.87,66.81,66.84,11100.0,47.7566,47.7924,47.7495,47.7709,11100.0
2010-11-12 10:50:00,66.84,66.84,66.67,66.67,12500.0,47.7709,47.7709,47.6494,47.6494,12500.0
2010-11-12 10:55:00,66.67,66.67,66.59,66.64,12500.0,47.6494,47.6494,47.5923,47.628,12500.0
2010-11-12 11:00:00,66.63,66.76,66.62,66.74,12600.0,47.6208,47.7138,47.6137,47.6995,12600.0
2010-11-12 11:05:00,66.76,66.77,66.57,66.57,14000.0,47.7138,47.7209,47.578,47.578,14000.0
2010-11-12 11:10:00,66.58,66.63,66.57,66.61,10400.0,47.5851,47.6208,47.578,47.6066,10400.0
2010-11-12 11:15:00,66.61,66.65,66.59,66.6,9200.0,47.6066,47.6351,47.5923,47.5994,9200.0
2010-11-12 11:20:00,66.61,66.71,66.61,66.69,8000.0,47.6066,47.678,47.6066,47.6637,8000.0
2010-11-12 11:25:00,66.7,66.71,66.61,66.61,28800.0,47.6709,47.678,47.6066,47.6066,28800.0
2010-11-12 11:30:00,66.62,66.66,66.6,66.64,10800.0,47.6137,47.6423,47.5994,47.628,10800.0
2010-11-12 11:35:00,66.64,66.68,66.64,66.68,6300.0,47.628,47.6566,47.628,47.6566,6300.0
2010-11-12 11:40:00,66.69,66.7,66.66,66.69,13800.0,47.6637,47.6709,47.6423,47.6637,13800.0
2010-11-12 11:45:00,66.69,66.72,66.64,66.71,25300.0,47.6637,47.6852,47.628,47.678,25300.0
2010-11-12 11:50:00,66.7,66.72,66.64,66.66,45400.0,47.6709,47.6852,47.628,47.6423,45400.0
2010-11-12 11:55:00,66.67,66.68,66.65,66.66,1200.0,47.6494,47.6566,47.6351,47.6423,1200.0
2010-11-12 12:00:00,66.67,66.7,66.63,66.7,24300.0,47.6494,47.6709,47.6208,47.6709,24300.0
2010-11-12 12:05:00,66.7,66.71,66.62,66.63,26700.0,47.6709,47.678,47.6137,47.6208,26700.0
2010-11-12 12:10:00,66.63,66.66,66.61,66.64,11700.0,47.6208,47.6423,47.6066,47.628,11700.0
2010-11-12 12:15:00,66.64,66.64,66.56,66.58,11700.0,47.628,47.628,47.5708,47.5851,11700.0
2010-11-12 12:20:00,66.57,66.61,66.43,66.47,25800.0,47.578,47.6066,47.4779,47.5065,25800.0
2010-11-12 12:25:00,66.49,66.51,66.43,66.47,8500.0,47.5208,47.5351,47.4779,47.5065,8500.0
2010-11-12 12:30:00,66.48,66.57,66.48,66.5,34700.0,47.5136,47.578,47.5136,47.5279,34700.0
2010-11-12 12:35:00,66.5,66.65,66.5,66.65,22400.0,47.5279,47.6351,47.5279,47.6351,22400.0
2010-11-12 12:40:00,66.65,66.65,66.57,66.57,18800.0,47.6351,47.6351,47.578,47.578,18800.0
2010-11-12 12:45:00,66.56,66.56,66.4,66.4,15300.0,47.5708,47.5708,47.4565,47.4565,15300.0
2010-11-12 12:50:00,66.4,66.47,66.31,66.43,19800.0,47.4565,47.5065,47.3921,47.4779,19800.0
2010-11-12 12:55:00,66.45,66.46,66.3,66.31,13500.0,47.4922,47.4993,47.385,47.3921,13500.0
2010-11-12 13:00:00,66.3,66.52,66.29,66.49,59600.0,47.385,47.5422,47.3778,47.5208,59600.0
2010-11-12 13:05:00,66.5,66.55,66.44,66.44,10800.0,47.5279,47.5637,47.4851,47.4851,10800.0
2010-11-12 13:10:00,66.44,66.58,66.43,66.57,13600.0,47.4851,47.5851,47.4779,47.578,13600.0
2010-11-12 13:15:00,66.57,66.61,66.52,66.6,34200.0,47.578,47.6066,47.5422,47.5994,34200.0
2010-11-12 13:20:00,66.6,66.61,66.54,66.55,25800.0,47.5994,47.6066,47.5565,47.5637,25800.0
2010-11-12 13:25:00,66.54,66.55,66.49,66.52,24600.0,47.5565,47.5637,47.5208,47.5422,24600.0
2010-11-12 13:30:00,66.52,66.52,66.46,66.46,7700.0,47.5422,47.5422,47.4993,47.4993,7700.0
2010-11-12 13:35:00,66.44,66.54,66.43,66.52,4400.0,47.4851,47.5565,47.4779,47.5422,4400.0
2010-11-12 13:40:00,66.52,66.55,66.51,66.53,8500.0,47.5422,47.5637,47.5351,47.5494,8500.0
2010-11-12 13:45:00,66.54,66.54,66.5,66.52,12500.0,47.5565,47.5565,47.5279,47.5422,12500.0
2010-11-12 13:50:00,66.53,66.53,66.49,66.49,8800.0,47.5494,47.5494,47.5208,47.5208,8800.0
2010-11-12 13:55:00,66.49,66.49,66.34,66.36,12100.0,47.5208,47.5208,47.4136,47.4279,12100.0
2010-11-12 14:00:00,66.34,66.4,66.3,66.35,35100.0,47.4136,47.4565,47.385,47.4207,35100.0
2010-11-12 14:05:00,66.35,66.35,66.25,66.3,7400.0,47.4207,47.4207,47.3493,47.385,7400.0
2010-11-12 14:10:00,66.31,66.37,66.31,66.33,5400.0,47.3921,47.435,47.3921,47.4064,5400.0
2010-11-12 14:15:00,66.31,66.43,66.31,66.41,6500.0,47.3921,47.4779,47.3921,47.4636,6500.0
2010-11-12 14:20:00,66.44,66.44,66.35,66.35,5000.0,47.4851,47.4851,47.4207,47.4207,5000.0
2010-11-12 14:25:00,66.35,66.35,66.28,66.31,5900.0,47.4207,47.4207,47.3707,47.3921,5900.0
2010-11-12 14:30:00,66.31,66.37,66.27,66.37,14300.0,47.3921,47.435,47.3636,47.435,14300.0
2010-11-12 14:35:00,66.37,66.38,66.33,66.37,6800.0,47.435,47.4422,47.4064,47.435,6800.0
2010-11-12 14:40:00,66.38,66.38,66.31,66.32,9700.0,47.4422,47.4422,47.3921,47.3993,9700.0
2010-11-12 14:45:00,66.32,66.43,66.32,66.41,9500.0,47.3993,47.4779,47.3993,47.4636,9500.0
2010-11-12 14:50:00,66.44,66.56,66.43,66.51,21900.0,47.4851,47.5708,47.4779,47.5351,21900.0
2010-11-12 14:55:00,66.51,66.51,66.43,66.47,7100.0,47.5351,47.5351,47.4779,47.5065,7100.0
2010-11-12 15:00:00,66.47,66.61,66.43,66.58,24500.0,47.5065,47.6066,47.4779,47.5851,24500.0
2010-11-12 15:05:00,66.59,66.71,66.59,66.65,24300.0,47.5923,47.678,47.5923,47.6351,24300.0
2010-11-12 15:10:00,66.65,66.66,66.62,66.64,11000.0,47.6351,47.6423,47.6137,47.628,11000.0
2010-11-12 15:15:00,66.63,66.69,66.58,66.65,16800.0,47.6208,47.6637,47.5851,47.6351,16800.0
2010-11-12 15:20:00,66.66,66.71,66.57,66.59,22400.0,47.6423,47.678,47.578,47.5923,22400.0
2010-11-12 15:25:00,66.57,66.57,66.4,66.46,32800.0,47.578,47.578,47.4565,47.4993,32800.0
2010-11-12 15:30:00,66.46,66.52,66.4,66.52,36200.0,47.4993,47.5422,47.4565,47.5422,36200.0
2010-11-12 15:35:00,66.52,66.55,66.47,66.48,24800.0,47.5422,47.5637,47.5065,47.5136,24800.0
2010-11-12 15:40:00,66.49,66.5,66.3,66.31,51800.0,47.5208,47.5279,47.385,47.3921,51800.0
2010-11-12 15:45:00,66.33,66.52,66.31,66.49,42800.0,47.4064,47.5422,47.3921,47.5208,42800.0
2010-11-12 15:50:00,66.5,66.52,66.39,66.4,43800.0,47.5279,47.5422,47.4493,47.4565,43800.0
2010-11-12 15:55:00,66.4,66.5,66.4,66.46,81200.0,47.4565,47.5279,47.4565,47.4993,81200.0
2010-11-15 09:30:00,66.59,66.76,66.58,66.76,23300.0,47.5923,47.7138,47.5851,47.7138,23300.0
2010-11-15 09:35:00,66.68,66.73,66.54,66.68,15200.0,47.6566,47.6923,47.5565,47.6566,15200.0
2010-11-15 09:40:00,66.66,66.81,66.66,66.74,16500.0,47.6423,47.7495,47.6423,47.6995,16500.0
2010-11-15 09:45:00,66.74,66.77,66.43,66.48,25800.0,47.6995,47.7209,47.4779,47.5136,25800.0
2010-11-15 09:50:00,66.46,66.51,66.4,66.43,18500.0,47.4993,47.5351,47.4565,47.4779,18500.0
2010-11-15 09:55:00,66.41,66.58,66.38,66.48,18600.0,47.4636,47.5851,47.4422,47.5136,18600.0
2010-11-15 10:00:00,66.49,66.53,66.34,66.36,22100.0,47.5208,47.5494,47.4136,47.4279,22100.0
2010-11-15 10:05:00,66.37,66.37,66.22,66.27,18600.0,47.435,47.435,47.3278,47.3636,18600.0
2010-11-15 10:10:00,66.29,66.46,66.27,66.46,17200.0,47.3778,47.4993,47.3636,47.4993,17200.0
2010-11-15 10:15:00,66.46,66.52,66.4,66.41,13600.0,47.4993,47.5422,47.4565,47.4636,13600.0
2010-11-15 10:20:00,66.42,66.46,66.3,66.45,13200.0,47.4708,47.4993,47.385,47.4922,13200.0
2010-11-15 10:25:00,66.44,66.53,66.43,66.51,8100.0,47.4851,47.5494,47.4779,47.5351,8100.0
2010-11-15 10:30:00,66.53,66.66,66.53,66.65,14100.0,47.5494,47.6423,47.5494,47.6351,14100.0
2010-11-15 10:35:00,66.64,66.75,66.63,66.74,15800.0,47.628,47.7066,47.6208,47.6995,15800.0
2010-11-15 10:40:00,66.76,66.83,66.75,66.79,21200.0,47.7138,47.7638,47.7066,47.7352,21200.0
2010-11-15 10:45:00,66.81,66.88,66.8,66.87,19800.0,47.7495,47.7995,47.7423,47.7924,19800.0
2010-11-15 10:50:00,66.87,66.87,66.7,66.71,17100.0,47.7924,47.7924,47.6709,47.678,17100.0
2010-11-15 10:55:00,66.71,66.73,66.67,66.73,7300.0,47.678,47.6923,47.6494,47.6923,7300.0
2010-11-15 11:00:00,66.73,66.76,66.57,66.57,13000.0,47.6923,47.7138,47.578,47.578,13000.0
2010-11-15 11:05:00,66.55,66.61,66.55,66.58,7200.0,47.5637,47.6066,47.5637,47.5851,7200.0
2010-11-15 11:10:00,66.61,66.75,66.6,66.73,7400.0,47.6066,47.7066,47.5994,47.6923,7400.0
2010-11-15 11:15:00,66.73,66.76,66.71,66.75,12600.0,47.6923,47.7138,47.678,47.7066,12600.0
2010-11-15 11:20:00,66.75,66.78,66.74,66.74,8700.0,47.7066,47.7281,47.6995,47.6995,8700.0
2010-11-15 11:25:00,66.75,66.76,66.74,66.75,5800.0,47.7066,47.7138,47.6995,47.7066,5800.0
2010-11-15 11:30:00,66.75,66.81,66.75,66.79,9300.0,47.7066,47.7495,47.7066,47.7352,9300.0
2010-11-15 11:35:00,66.81,66.93,66.79,66.91,9200.0,47.7495,47.8353,47.7352,47.821,9200.0
2010-11-15 11:40:00,66.91,67.05,66.91,67.05,19300.0,47.821,47.921,47.821,47.921,19300.0
2010-11-15 11:45:00,67.07,67.1,67.0,67.0,22400.0,47.9353,47.9568,47.8853,47.8853,22400.0
2010-11-15 11:50:00,67.02,67.06,67.01,67.04,10500.0,47.8996,47.9282,47.8924,47.9139,10500.0
2010-11-15 11:55:00,67.05,67.09,67.04,67.06,7600.0,47.921,47.9496,47.9139,47.9282,7600.0
2010-11-15 12:00:00,67.07,67.13,67.07,67.07,9300.0,47.9353,47.9782,47.9353,47.9353,9300.0
2010-11-15 12:05:00,67.05,67.06,66.96,66.96,5400.0,47.921,47.9282,47.8567,47.8567,5400.0
2010-11-15 12:10:00,66.98,66.98,66.87,66.88,7900.0,47.871,47.871,47.7924,47.7995,7900.0
2010-11-15 12:15:00,66.87,66.89,66.78,66.79,12400.0,47.7924,47.8067,47.7281,47.7352,12400.0
2010-11-15 12:20:00,66.79,66.82,66.76,66.78,13900.0,47.7352,47.7566,47.7138,47.7281,13900.0
2010-11-15 12:25:00,66.79,66.89,66.77,66.88,12100.0,47.7352,47.8067,47.7209,47.7995,12100.0
2010-11-15 12:30:00,66.88,66.91,66.88,66.9,7800.0,47.7995,47.821,47.7995,47.8138,7800.0
2010-11-15 12:35:00,66.91,66.97,66.9,66.97,4400.0,47.821,47.8638,47.8138,47.8638,4400.0
2010-11-15 12:40:00,66.97,66.98,66.95,66.95,5900.0,47.8638,47.871,47.8496,47.8496,5900.0
2010-11-15 12:45:00,66.95,67.0,66.95,66.99,6500.0,47.8496,47.8853,47.8496,47.8781,6500.0
2010-11-15 12:50:00,66.99,67.06,66.99,67.06,2400.0,47.8781,47.9282,47.8781,47.9282,2400.0
2010-11-15 12:55:00,67.07,67.15,67.06,67.14,6600.0,47.9353,47.9925,47.9282,47.9853,6600.0
2010-11-15 13:00:00,67.14,67.14,66.97,66.97,12300.0,47.9853,47.9853,47.8638,47.8638,12300.0
2010-11-15 13:05:00,66.97,67.01,66.94,67.01,5400.0,47.8638,47.8924,47.8424,47.8924,5400.0
2010-11-15 13:10:00,67.0,67.06,67.0,67.04,6300.0,47.8853,47.9282,47.8853,47.9139,6300.0
2010-11-15 13:15:00,67.03,67.1,67.02,67.1,6900.0,47.9067,47.9568,47.8996,47.9568,6900.0
2010-11-15 13:20:00,67.11,67.14,67.09,67.11,12200.0,47.9639,47.9853,47.9496,47.9639,12200.0
2010-11-15 13:25:00,67.11,67.18,67.11,67.15,8000.0,47.9639,48.0139,47.9639,47.9925,8000.0
2010-11-15 13:30:00,67.15,67.17,67.14,67.16,5000.0,47.9925,48.0068,47.9853,47.9996,5000.0
2010-11-15 13:35:00,67.17,67.19,67.08,67.08,11000.0,48.0068,48.0211,47.9425,47.9425,11000.0
2010-11-15 13:40:00,67.08,67.13,67.07,67.12,8900.0,47.9425,47.9782,47.9353,47.9711,8900.0
2010-11-15 13:45:00,67.13,67.15,67.11,67.15,15800.0,47.9782,47.9925,47.9639,47.9925,15800.0
2010-11-15 13:50:00,67.15,67.17,67.14,67.17,7900.0,47.9925,48.0068,47.9853,48.0068,7900.0
2010-11-15 13:55:00,67.17,67.18,67.15,67.15,11100.0,48.0068,48.0139,47.9925,47.9925,11100.0
2010-11-15 14:00:00,67.14,67.18,67.08,67.17,16200.0,47.9853,48.0139,47.9425,48.0068,16200.0
2010-11-15 14:05:00,67.16,67.17,67.13,67.14,8800.0,47.9996,48.0068,47.9782,47.9853,8800.0
2010-11-15 14:10:00,67.14,67.14,67.08,67.1,9400.0,47.9853,47.9853,47.9425,47.9568,9400.0
2010-11-15 14:15:00,67.09,67.09,66.97,66.97,10100.0,47.9496,47.9496,47.8638,47.8638,10100.0
2010-11-15 14:20:00,66.96,66.98,66.9,66.91,14200.0,47.8567,47.871,47.8138,47.821,14200.0
2010-11-15 14:25:00,66.91,66.96,66.87,66.91,12500.0,47.821,47.8567,47.7924,47.821,12500.0
2010-11-15 14:30:00,66.91,66.91,66.79,66.82,18900.0,47.821,47.821,47.7352,47.7566,18900.0
2010-11-15 14:35:00,66.83,66.88,66.78,66.88,9100.0,47.7638,47.7995,47.7281,47.7995,9100.0
2010-11-15 14:40:00,66.87,66.97,66.87,66.97,9700.0,47.7924,47.8638,47.7924,47.8638,9700.0
2010-11-15 14:45:00,66.98,67.03,66.98,67.03,9600.0,47.871,47.9067,47.871,47.9067,9600.0
2010-11-15 14:50:00,67.04,67.1,67.03,67.07,13400.0,47.9139,47.9568,47.9067,47.9353,13400.0
2010-11-15 14:55:00,67.06,67.09,67.03,67.03,16700.0,47.9282,47.9496,47.9067,47.9067,16700.0
2010-11-15 15:00:00,67.04,67.04,66.93,66.94,16200.0,47.9139,47.9139,47.8353,47.8424,16200.0
2010-11-15 15:05:00,66.97,66.97,66.9,66.94,11100.0,47.8638,47.8638,47.8138,47.8424,11100.0
2010-11-15 15:10:00,66.93,66.99,66.89,66.9,14600.0,47.8353,47.8781,47.8067,47.8138,14600.0
2010-11-15 15:15:00,66.9,66.9,66.7,66.74,53700.0,47.8138,47.8138,47.6709,47.6995,53700.0
2010-11-15 15:20:00,66.74,66.76,66.6,66.62,34100.0,47.6995,47.7138,47.5994,47.6137,34100.0
2010-11-15 15:25:00,66.63,66.79,66.63,66.79,25600.0,47.6208,47.7352,47.6208,47.7352,25600.0
2010-11-15 15:30:00,66.79,66.81,66.7,66.74,24400.0,47.7352,47.7495,47.6709,47.6995,24400.0
2010-11-15 15:35:00,66.74,66.77,66.66,66.77,27100.0,47.6995,47.7209,47.6423,47.7209,27100.0
2010-11-15 15:40:00,66.77,66.8,66.74,66.76,19800.0,47.7209,47.7423,47.6995,47.7138,19800.0
2010-11-15 15:45:00,66.75,66.75,66.57,66.57,41300.0,47.7066,47.7066,47.578,47.578,41300.0
2010-11-15 15:50:00,66.58,66.61,66.51,66.53,37600.0,47.5851,47.6066,47.5351,47.5494,37600.0
2010-11-15 15:55:00,66.54,66.64,66.52,66.58,60500.0,47.5565,47.628,47.5422,47.5851,60500.0
2010-11-16 09:30:00,66.04,66.2,65.74,65.77,56200.0,47.1992,47.3135,46.9848,47.0062,56200.0
2010-11-16 09:35:00,65.77,66.14,65.75,66.09,23600.0,47.0062,47.2706,46.9919,47.2349,23600.0
2010-11-16 09:40:00,66.09,66.38,66.06,66.26,18600.0,47.2349,47.4422,47.2135,47.3564,18600.0
2010-11-16 09:45:00,66.21,66.25,65.9,65.91,19100.0,47.3207,47.3493,47.0991,47.1063,19100.0
2010-11-16 09:50:00,65.9,65.96,65.77,65.8,44700.0,47.0991,47.142,47.0062,47.0276,44700.0
2010-11-16 09:55:00,65.79,65.89,65.77,65.87,27000.0,47.0205,47.092,47.0062,47.0777,27000.0
2010-11-16 10:00:00,65.87,65.87,65.67,65.79,28000.0,47.0777,47.0777,46.9347,47.0205,28000.0
2010-11-16 10:05:00,65.79,65.89,65.76,65.87,19600.0,47.0205,47.092,46.9991,47.0777,19600.0
2010-11-16 10:10:00,65.83,65.96,65.79,65.96,15500.0,47.0491,47.142,47.0205,47.142,15500.0
2010-11-16 10:15:00,65.95,66.06,65.94,65.97,28300.0,47.1348,47.2135,47.1277,47.1491,28300.0
2010-11-16 10:20:00,66.0,66.0,65.71,65.75,23000.0,47.1706,47.1706,46.9633,46.9919,23000.0
2010-11-16 10:25:00,65.75,65.87,65.74,65.76,22300.0,46.9919,47.0777,46.9848,46.9991,22300.0
2010-11-16 10:30:00,65.75,65.75,65.46,65.46,93000.0,46.9919,46.9919,46.7846,46.7846,93000.0
2010-11-16 10:35:00,65.47,65.52,65.4,65.4,28500.0,46.7918,46.8275,46.7418,46.7418,28500.0
2010-11-16 10:40:00,65.4,65.43,65.28,65.43,21800.0,46.7418,46.7632,46.656,46.7632,21800.0
2010-11-16 10:45:00,65.45,65.55,65.43,65.54,22700.0,46.7775,46.849,46.7632,46.8418,22700.0
2010-11-16 10:50:00,65.55,65.6,65.51,65.51,12500.0,46.849,46.8847,46.8204,46.8204,12500.0
2010-11-16 10:55:00,65.52,65.53,65.38,65.53,11400.0,46.8275,46.8347,46.7275,46.8347,11400.0
2010-11-16 11:00:00,65.55,65.63,65.52,65.6,28500.0,46.849,46.9061,46.8275,46.8847,28500.0
2010-11-16 11:05:00,65.6,65.64,65.58,65.6,89600.0,46.8847,46.9133,46.8704,46.8847,89600.0
2010-11-16 11:10:00,65.61,65.76,65.59,65.73,33900.0,46.8918,46.9991,46.8776,46.9776,33900.0
2010-11-16 11:15:00,65.72,65.73,65.54,65.54,10500.0,46.9705,46.9776,46.8418,46.8418,10500.0
2010-11-16 11:20:00,65.54,65.61,65.53,65.6,16900.0,46.8418,46.8918,46.8347,46.8847,16900.0
2010-11-16 11:25:00,65.61,65.65,65.57,65.65,7000.0,46.8918,46.9204,46.8633,46.9204,7000.0
2010-11-16 11:30:00,65.64,65.68,65.57,65.59,14100.0,46.9133,46.9419,46.8633,46.8776,14100.0
2010-11-16 11:35:00,65.57,65.57,65.48,65.55,16000.0,46.8633,46.8633,46.7989,46.849,16000.0
2010-11-16 11:40:00,65.56,65.57,65.3,65.31,17400.0,46.8561,46.8633,46.6703,46.6774,17400.0
2010-11-16 11:45:00,65.31,65.32,65.21,65.29,12700.0,46.6774,46.6846,46.606,46.6631,12700.0
2010-11-16 11:50:00,65.28,65.29,65.23,65.27,6100.0,46.656,46.6631,46.6203,46.6488,6100.0
2010-11-16 11:55:00,65.27,65.33,65.22,65.29,9200.0,46.6488,46.6917,46.6131,46.6631,9200.0
2010-11-16 12:00:00,65.33,65.34,65.26,65.26,17300.0,46.6917,46.6989,46.6417,46.6417,17300.0
2010-11-16 12:05:00,65.26,65.27,65.2,65.21,20800.0,46.6417,46.6488,46.5988,46.606,20800.0
2010-11-16 12:10:00,65.21,65.32,65.11,65.32,26700.0,46.606,46.6846,46.5345,46.6846,26700.0
2010-11-16 12:15:00,65.32,65.33,65.28,65.28,12200.0,46.6846,46.6917,46.656,46.656,12200.0
2010-11-16 12:20:00,65.27,65.28,65.12,65.12,11300.0,46.6488,46.656,46.5416,46.5416,11300.0
2010-11-16 12:25:00,65.11,65.24,65.11,65.22,10400.0,46.5345,46.6274,46.5345,46.6131,10400.0
2010-11-16 12:30:00,65.21,65.24,65.12,65.2,24500.0,46.606,46.6274,46.5416,46.5988,24500.0
2010-11-16 12:35:00,65.22,65.24,65.19,65.19,13800.0,46.6131,46.6274,46.5917,46.5917,13800.0
2010-11-16 12:40:00,65.19,65.19,65.11,65.19,9500.0,46.5917,46.5917,46.5345,46.5917,9500.0
2010-11-16 12:45:00,65.2,65.2,65.11,65.14,13500.0,46.5988,46.5988,46.5345,46.5559,13500.0
2010-11-16 12:50:00,65.14,65.28,65.14,65.23,18500.0,46.5559,46.656,46.5559,46.6203,18500.0
2010-11-16 12:55:00,65.23,65.37,65.22,65.37,9400.0,46.6203,46.7203,46.6131,46.7203,9400.0
2010-11-16 13:00:00,65.38,65.39,65.35,65.38,10700.0,46.7275,46.7346,46.706,46.7275,10700.0
2010-11-16 13:05:00,65.39,65.39,65.34,65.39,12200.0,46.7346,46.7346,46.6989,46.7346,12200.0
2010-11-16 13:10:00,65.4,65.42,65.36,65.38,8000.0,46.7418,46.7561,46.7132,46.7275,8000.0
2010-11-16 13:15:00,65.37,65.4,65.29,65.4,16000.0,46.7203,46.7418,46.6631,46.7418,16000.0
2010-11-16 13:20:00,65.4,65.44,65.38,65.41,6400.0,46.7418,46.7703,46.7275,46.7489,6400.0
2010-11-16 13:25:00,65.41,65.46,65.39,65.44,21100.0,46.7489,46.7846,46.7346,46.7703,21100.0
2010-11-16 13:30:00,65.43,65.47,65.37,65.45,9600.0,46.7632,46.7918,46.7203,46.7775,9600.0
2010-11-16 13:35:00,65.45,65.51,65.44,65.5,5300.0,46.7775,46.8204,46.7703,46.8132,5300.0
2010-11-16 13:40:00,65.49,65.5,65.42,65.45,9800.0,46.8061,46.8132,46.7561,46.7775,9800.0
2010-11-16 13:45:00,65.45,65.45,65.33,65.36,19900.0,46.7775,46.7775,46.6917,46.7132,19900.0
2010-11-16 13:50:00,65.37,65.54,65.37,65.54,8700.0,46.7203,46.8418,46.7203,46.8418,8700.0
2010-11-16 13:55:00,65.56,65.64,65.55,65.57,20000.0,46.8561,46.9133,46.849,46.8633,20000.0
2010-11-16 14:00:00,65.59,65.59,65.45,65.47,9600.0,46.8776,46.8776,46.7775,46.7918,9600.0
2010-11-16 14:05:00,65.46,65.5,65.43,65.47,10400.0,46.7846,46.8132,46.7632,46.7918,10400.0
2010-11-16 14:10:00,65.46,65.52,65.4,65.44,15600.0,46.7846,46.8275,46.7418,46.7703,15600.0
2010-11-16 14:15:00,65.43,65.45,65.33,65.36,15100.0,46.7632,46.7775,46.6917,46.7132,15100.0
2010-11-16 14:20:00,65.35,65.44,65.28,65.28,17700.0,46.706,46.7703,46.656,46.656,17700.0
2010-11-16 14:25:00,65.27,65.32,65.24,65.26,11800.0,46.6488,46.6846,46.6274,46.6417,11800.0
2010-11-16 14:30:00,65.26,65.3,65.25,65.29,14100.0,46.6417,46.6703,46.6346,46.6631,14100.0
2010-11-16 14:35:00,65.28,65.29,65.14,65.15,13100.0,46.656,46.6631,46.5559,46.5631,13100.0
2010-11-16 14:40:00,65.15,65.26,65.08,65.19,22300.0,46.5631,46.6417,46.5131,46.5917,22300.0
2010-11-16 14:45:00,65.19,65.31,65.17,65.31,10300.0,46.5917,46.6774,46.5774,46.6774,10300.0
2010-11-16 14:50:00,65.31,65.4,65.3,65.4,26900.0,46.6774,46.7418,46.6703,46.7418,26900.0
2010-11-16 14:55:00,65.39,65.48,65.38,65.43,37900.0,46.7346,46.7989,46.7275,46.7632,37900.0
2010-11-16 15:00:00,65.44,65.47,65.4,65.42,34500.0,46.7703,46.7918,46.7418,46.7561,34500.0
2010-11-16 15:05:00,65.42,65.44,65.4,65.42,30200.0,46.7561,46.7703,46.7418,46.7561,30200.0
2010-11-16 15:10:00,65.42,65.45,65.39,65.42,54100.0,46.7561,46.7775,46.7346,46.7561,54100.0
2010-11-16 15:15:00,65.43,65.44,65.3,65.41,45200.0,46.7632,46.7703,46.6703,46.7489,45200.0
2010-11-16 15:20:00,65.4,65.53,65.38,65.53,24500.0,46.7418,46.8347,46.7275,46.8347,24500.0
2010-11-16 15:25:00,65.53,65.56,65.48,65.48,30900.0,46.8347,46.8561,46.7989,46.7989,30900.0
2010-11-16 15:30:00,65.48,65.51,65.44,65.44,33400.0,46.7989,46.8204,46.7703,46.7703,33400.0
2010-11-16 15:35:00,65.44,65.48,65.4,65.41,35800.0,46.7703,46.7989,46.7418,46.7489,35800.0
2010-11-16 15:40:00,65.42,65.48,65.41,65.44,23100.0,46.7561,46.7989,46.7489,46.7703,23100.0
2010-11-16 15:45:00,65.44,65.52,65.43,65.43,27000.0,46.7703,46.8275,46.7632,46.7632,27000.0
2010-11-16 15:50:00,65.43,65.51,65.39,65.48,34200.0,46.7632,46.8204,46.7346,46.7989,34200.0
2010-11-16 15:55:00,65.49,65.6,65.48,65.49,67000.0,46.8061,46.8847,46.7989,46.8061,67000.0
2010-11-17 09:30:00,65.59,65.73,65.4,65.58,20400.0,46.8776,46.9776,46.7418,46.8704,20400.0
2010-11-17 09:35:00,65.64,65.64,65.4,65.4,16700.0,46.9133,46.9133,46.7418,46.7418,16700.0
2010-11-17 09:40:00,65.49,65.51,65.06,65.08,23700.0,46.8061,46.8204,46.4988,46.5131,23700.0
2010-11-17 09:45:00,65.07,65.47,65.0,65.42,30000.0,46.5059,46.7918,46.4559,46.7561,30000.0
2010-11-17 09:50:00,65.42,65.45,65.23,65.31,43600.0,46.7561,46.7775,46.6203,46.6774,43600.0
2010-11-17 09:55:00,65.32,65.38,65.2,65.3,23500.0,46.6846,46.7275,46.5988,46.6703,23500.0
2010-11-17 10:00:00,65.28,65.45,65.26,65.45,33900.0,46.656,46.7775,46.6417,46.7775,33900.0
2010-11-17 10:05:00,65.45,65.45,65.36,65.39,39800.0,46.7775,46.7775,46.7132,46.7346,39800.0
2010-11-17 10:10:00,65.37,65.39,65.31,65.38,7200.0,46.7203,46.7346,46.6774,46.7275,7200.0
2010-11-17 10:15:00,65.4,65.41,65.31,65.36,11000.0,46.7418,46.7489,46.6774,46.7132,11000.0
2010-11-17 10:20:00,65.34,65.45,65.34,65.37,8200.0,46.6989,46.7775,46.6989,46.7203,8200.0
2010-11-17 10:25:00,65.35,65.36,65.26,65.29,16200.0,46.706,46.7132,46.6417,46.6631,16200.0
2010-11-17 10:30:00,65.31,65.39,65.25,65.25,14200.0,46.6774,46.7346,46.6346,46.6346,14200.0
2010-11-17 10:35:00,65.26,65.3,65.17,65.3,11800.0,46.6417,46.6703,46.5774,46.6703,11800.0
2010-11-17 10:40:00,65.33,65.39,65.3,65.38,10500.0,46.6917,46.7346,46.6703,46.7275,10500.0
2010-11-17 10:45:00,65.38,65.43,65.31,65.32,9900.0,46.7275,46.7632,46.6774,46.6846,9900.0
2010-11-17 10:50:00,65.32,65.32,65.23,65.24,20000.0,46.6846,46.6846,46.6203,46.6274,20000.0
2010-11-17 10:55:00,65.25,65.26,65.07,65.1,16600.0,46.6346,46.6417,46.5059,46.5273,16600.0
2010-11-17 11:00:00,65.1,65.21,65.07,65.18,27200.0,46.5273,46.606,46.5059,46.5845,27200.0
2010-11-17 11:05:00,65.18,65.18,65.11,65.13,15500.0,46.5845,46.5845,46.5345,46.5488,15500.0
2010-11-17 11:10:00,65.13,65.15,65.08,65.12,52200.0,46.5488,46.5631,46.5131,46.5416,52200.0
2010-11-17 11:15:00,65.14,65.23,65.13,65.21,24700.0,46.5559,46.6203,46.5488,46.606,24700.0
2010-11-17 11:20:00,65.22,65.24,65.15,65.16,22900.0,46.6131,46.6274,46.5631,46.5702,22900.0
2010-11-17 11:25:00,65.19,65.2,65.17,65.2,6500.0,46.5917,46.5988,46.5774,46.5988,6500.0
2010-11-17 11:30:00,65.19,65.23,65.16,65.16,11300.0,46.5917,46.6203,46.5702,46.5702,11300.0
2010-11-17 11:35:00,65.16,65.18,65.05,65.05,34100.0,46.5702,46.5845,46.4916,46.4916,34100.0
2010-11-17 11:40:00,65.06,65.1,65.01,65.03,35100.0,46.4988,46.5273,46.463,46.4773,35100.0
2010-11-17 11:45:00,65.03,65.04,64.83,64.85,40000.0,46.4773,46.4845,46.3344,46.3487,40000.0
2010-11-17 11:50:00,64.85,64.92,64.84,64.9,35000.0,46.3487,46.3987,46.3415,46.3844,35000.0
2010-11-17 11:55:00,64.9,65.04,64.9,65.04,13100.0,46.3844,46.4845,46.3844,46.4845,13100.0
2010-11-17 12:00:00,65.04,65.07,65.03,65.05,14500.0,46.4845,46.5059,46.4773,46.4916,14500.0
2010-11-17 12:05:00,65.04,65.06,64.94,64.94,10200.0,46.4845,46.4988,46.413,46.413,10200.0
2010-11-17 12:10:00,64.94,65.03,64.94,65.03,13700.0,46.413,46.4773,46.413,46.4773,13700.0
2010-11-17 12:15:00,65.04,65.06,65.02,65.04,8200.0,46.4845,46.4988,46.4702,46.4845,8200.0
2010-11-17 12:20:00,65.05,65.18,65.03,65.18,8400.0,46.4916,46.5845,46.4773,46.5845,8400.0
2010-11-17 12:25:00,65.17,65.2,65.11,65.16,14600.0,46.5774,46.5988,46.5345,46.5702,14600.0
2010-11-17 12:30:00,65.15,65.24,65.15,65.2,10300.0,46.5631,46.6274,46.5631,46.5988,10300.0
2010-11-17 12:35:00,65.2,65.31,65.2,65.27,10000.0,46.5988,46.6774,46.5988,46.6488,10000.0
2010-11-17 12:40:00,65.28,65.29,65.11,65.27,11500.0,46.656,46.6631,46.5345,46.6488,11500.0
2010-11-17 12:45:00,65.27,65.32,65.25,65.32,11800.0,46.6488,46.6846,46.6346,46.6846,11800.0
2010-11-17 12:50:00,65.31,65.33,65.29,65.31,6900.0,46.6774,46.6917,46.6631,46.6774,6900.0
2010-11-17 12:55:00,65.32,65.34,65.3,65.32,11800.0,46.6846,46.6989,46.6703,46.6846,11800.0
2010-11-17 13:00:00,65.32,65.38,65.31,65.37,16900.0,46.6846,46.7275,46.6774,46.7203,16900.0
2010-11-17 13:05:00,65.36,65.44,65.35,65.42,10500.0,46.7132,46.7703,46.706,46.7561,10500.0
2010-11-17 13:10:00,65.41,65.47,65.41,65.43,9600.0,46.7489,46.7918,46.7489,46.7632,9600.0
2010-11-17 13:15:00,65.43,65.44,65.41,65.43,5300.0,46.7632,46.7703,46.7489,46.7632,5300.0
2010-11-17 13:20:00,65.42,65.48,65.41,65.43,8500.0,46.7561,46.7989,46.7489,46.7632,8500.0
2010-11-17 13:25:00,65.44,65.51,65.44,65.51,8000.0,46.7703,46.8204,46.7703,46.8204,8000.0
2010-11-17 13:30:00,65.51,65.53,65.48,65.53,8900.0,46.8204,46.8347,46.7989,46.8347,8900.0
2010-11-17 13:35:00,65.54,65.55,65.47,65.47,9600.0,46.8418,46.849,46.7918,46.7918,9600.0
2010-11-17 13:40:00,65.46,65.46,65.32,65.38,26300.0,46.7846,46.7846,46.6846,46.7275,26300.0
2010-11-17 13:45:00,65.37,65.4,65.31,65.36,12400.0,46.7203,46.7418,46.6774,46.7132,12400.0
2010-11-17 13:50:00,65.38,65.4,65.3,65.3,13200.0,46.7275,46.7418,46.6703,46.6703,13200.0
2010-11-17 13:55:00,65.31,65.33,65.27,65.32,18600.0,46.6774,46.6917,46.6488,46.6846,18600.0
2010-11-17 14:00:00,65.32,65.34,65.28,65.29,26200.0,46.6846,46.6989,46.656,46.6631,26200.0
2010-11-17 14:05:00,65.31,65.31,65.24,65.26,9500.0,46.6774,46.6774,46.6274,46.6417,9500.0
2010-11-17 14:10:00,65.28,65.31,65.26,65.29,6600.0,46.656,46.6774,46.6417,46.6631,6600.0
2010-11-17 14:15:00,65.28,65.3,65.24,65.28,7500.0,46.656,46.6703,46.6274,46.656,7500.0
2010-11-17 14:20:00,65.29,65.29,65.21,65.25,15100.0,46.6631,46.6631,46.606,46.6346,15100.0
2010-11-17 14:25:00,65.25,65.3,65.22,65.3,111600.0,46.6346,46.6703,46.6131,46.6703,111600.0
2010-11-17 14:30:00,65.32,65.39,65.3,65.39,8300.0,46.6846,46.7346,46.6703,46.7346,8300.0
2010-11-17 14:35:00,65.39,65.48,65.39,65.46,7800.0,46.7346,46.7989,46.7346,46.7846,7800.0
2010-11-17 14:40:00,65.45,65.49,65.44,65.44,9800.0,46.7775,46.8061,46.7703,46.7703,9800.0
2010-11-17 14:45:00,65.44,65.49,65.44,65.48,8300.0,46.7703,46.8061,46.7703,46.7989,8300.0
2010-11-17 14:50:00,65.48,65.48,65.36,65.36,13800.0,46.7989,46.7989,46.7132,46.7132,13800.0
2010-11-17 14:55:00,65.37,65.4,65.35,65.39,5800.0,46.7203,46.7418,46.706,46.7346,5800.0
2010-11-17 15:00:00,65.4,65.44,65.36,65.42,17300.0,46.7418,46.7703,46.7132,46.7561,17300.0
2010-11-17 15:05:00,65.4,65.42,65.25,65.27,18700.0,46.7418,46.7561,46.6346,46.6488,18700.0
2010-11-17 15:10:00,65.27,65.31,65.26,65.27,13900.0,46.6488,46.6774,46.6417,46.6488,13900.0
2010-11-17 15:15:00,65.26,65.41,65.26,65.4,15100.0,46.6417,46.7489,46.6417,46.7418,15100.0
2010-11-17 15:20:00,65.41,65.45,65.3,65.32,28600.0,46.7489,46.7775,46.6703,46.6846,28600.0
2010-11-17 15:25:00,65.32,65.33,65.16,65.22,31800.0,46.6846,46.6917,46.5702,46.6131,31800.0
2010-11-17 15:30:00,65.23,65.36,65.22,65.35,34000.0,46.6203,46.7132,46.6131,46.706,34000.0
2010-11-17 15:35:00,65.35,65.37,65.31,65.36,24400.0,46.706,46.7203,46.6774,46.7132,24400.0
2010-11-17 15:40:00,65.36,65.37,65.29,65.36,27000.0,46.7132,46.7203,46.6631,46.7132,27000.0
2010-11-17 15:45:00,65.36,65.44,65.34,65.43,42000.0,46.7132,46.7703,46.6989,46.7632,42000.0
2010-11-17 15:50:00,65.43,65.44,65.34,65.35,34600.0,46.7632,46.7703,46.6989,46.706,34600.0
2010-11-17 15:55:00,65.35,65.4,65.33,65.36,60600.0,46.706,46.7418,46.6917,46.7132,60600.0
2010-11-18 09:30:00,65.92,66.19,65.92,66.06,48700.0,47.1134,47.3064,47.1134,47.2135,48700.0
2010-11-18 09:35:00,66.06,66.08,65.96,65.97,65300.0,47.2135,47.2278,47.142,47.1491,65300.0
2010-11-18 09:40:00,65.97,66.04,65.67,65.69,83600.0,47.1491,47.1992,46.9347,46.949,83600.0
2010-11-18 09:45:00,65.72,66.01,65.67,65.83,46300.0,46.9705,47.1777,46.9347,47.0491,46300.0
2010-11-18 09:50:00,65.88,65.91,65.79,65.79,20800.0,47.0848,47.1063,47.0205,47.0205,20800.0
2010-11-18 09:55:00,65.79,65.79,65.44,65.44,36100.0,47.0205,47.0205,46.7703,46.7703,36100.0
2010-11-18 10:00:00,65.51,65.99,65.5,65.91,38300.0,46.8204,47.1634,46.8132,47.1063,38300.0
2010-11-18 10:05:00,65.9,66.11,65.9,66.0,25200.0,47.0991,47.2492,47.0991,47.1706,25200.0
2010-11-18 10:10:00,66.0,66.31,66.0,66.21,52200.0,47.1706,47.3921,47.1706,47.3207,52200.0
2010-11-18 10:15:00,66.19,66.22,66.09,66.16,32500.0,47.3064,47.3278,47.2349,47.2849,32500.0
2010-11-18 10:20:00,66.13,66.2,66.11,66.13,21000.0,47.2635,47.3135,47.2492,47.2635,21000.0
2010-11-18 10:25:00,66.14,66.2,66.03,66.14,40000.0,47.2706,47.3135,47.192,47.2706,40000.0
2010-11-18 10:30:00,66.14,66.32,66.13,66.3,16600.0,47.2706,47.3993,47.2635,47.385,16600.0
2010-11-18 10:35:00,66.3,66.35,66.27,66.3,15200.0,47.385,47.4207,47.3636,47.385,15200.0
2010-11-18 10:40:00,66.3,66.33,66.25,66.27,17800.0,47.385,47.4064,47.3493,47.3636,17800.0
2010-11-18 10:45:00,66.27,66.37,66.26,66.33,14100.0,47.3636,47.435,47.3564,47.4064,14100.0
2010-11-18 10:50:00,66.34,66.41,66.31,66.37,18200.0,47.4136,47.4636,47.3921,47.435,18200.0
2010-11-18 10:55:00,66.41,66.43,66.35,66.35,13000.0,47.4636,47.4779,47.4207,47.4207,13000.0
2010-11-18 11:00:00,66.39,66.5,66.36,66.45,32600.0,47.4493,47.5279,47.4279,47.4922,32600.0
2010-11-18 11:05:00,66.48,66.49,66.37,66.38,10000.0,47.5136,47.5208,47.435,47.4422,10000.0
2010-11-18 11:10:00,66.37,66.39,66.34,66.38,10500.0,47.435,47.4493,47.4136,47.4422,10500.0
2010-11-18 11:15:00,66.37,66.41,66.34,66.34,34200.0,47.435,47.4636,47.4136,47.4136,34200.0
2010-11-18 11:20:00,66.37,66.41,66.34,66.41,21700.0,47.435,47.4636,47.4136,47.4636,21700.0
2010-11-18 11:25:00,66.4,66.46,66.36,66.38,10900.0,47.4565,47.4993,47.4279,47.4422,10900.0
2010-11-18 11:30:00,66.4,66.48,66.4,66.45,10300.0,47.4565,47.5136,47.4565,47.4922,10300.0
2010-11-18 11:35:00,66.47,66.48,66.44,66.47,6300.0,47.5065,47.5136,47.4851,47.5065,6300.0
2010-11-18 11:40:00,66.47,66.55,66.47,66.53,15200.0,47.5065,47.5637,47.5065,47.5494,15200.0
2010-11-18 11:45:00,66.53,66.55,66.52,66.55,20600.0,47.5494,47.5637,47.5422,47.5637,20600.0
2010-11-18 11:50:00,66.54,66.65,66.54,66.61,15500.0,47.5565,47.6351,47.5565,47.6066,15500.0
2010-11-18 11:55:00,66.62,66.66,66.61,66.64,8100.0,47.6137,47.6423,47.6066,47.628,8100.0
2010-11-18 12:00:00,66.63,66.66,66.62,66.65,8100.0,47.6208,47.6423,47.6137,47.6351,8100.0
2010-11-18 12:05:00,66.65,66.7,66.63,66.69,9600.0,47.6351,47.6709,47.6208,47.6637,9600.0
2010-11-18 12:10:00,66.69,66.69,66.62,66.64,5700.0,47.6637,47.6637,47.6137,47.628,5700.0
2010-11-18 12:15:00,66.63,66.68,66.6,66.63,10800.0,47.6208,47.6566,47.5994,47.6208,10800.0
2010-11-18 12:20:00,66.64,66.67,66.63,66.65,4300.0,47.628,47.6494,47.6208,47.6351,4300.0
2010-11-18 12:25:00,66.65,66.71,66.64,66.68,9100.0,47.6351,47.678,47.628,47.6566,9100.0
2010-11-18 12:30:00,66.67,66.68,66.66,66.68,6300.0,47.6494,47.6566,47.6423,47.6566,6300.0
2010-11-18 12:35:00,66.68,66.68,66.65,66.67,8900.0,47.6566,47.6566,47.6351,47.6494,8900.0
2010-11-18 12:40:00,66.68,66.7,66.64,66.69,8800.0,47.6566,47.6709,47.628,47.6637,8800.0
2010-11-18 12:45:00,66.69,66.73,66.67,66.73,11300.0,47.6637,47.6923,47.6494,47.6923,11300.0
2010-11-18 12:50:00,66.71,66.76,66.69,66.73,17700.0,47.678,47.7138,47.6637,47.6923,17700.0
2010-11-18 12:55:00,66.72,66.79,66.71,66.75,13900.0,47.6852,47.7352,47.678,47.7066,13900.0
2010-11-18 13:00:00,66.74,66.77,66.7,66.74,25800.0,47.6995,47.7209,47.6709,47.6995,25800.0
2010-11-18 13:05:00,66.74,66.77,66.72,66.75,9300.0,47.6995,47.7209,47.6852,47.7066,9300.0
2010-11-18 13:10:00,66.76,66.8,66.74,66.8,26600.0,47.7138,47.7423,47.6995,47.7423,26600.0
2010-11-18 13:15:00,66.8,66.81,66.76,66.76,16500.0,47.7423,47.7495,47.7138,47.7138,16500.0
2010-11-18 13:20:00,66.77,66.81,66.75,66.76,14100.0,47.7209,47.7495,47.7066,47.7138,14100.0
2010-11-18 13:25:00,66.76,66.82,66.76,66.8,16500.0,47.7138,47.7566,47.7138,47.7423,16500.0
2010-11-18 13:30:00,66.8,66.83,66.73,66.74,14200.0,47.7423,47.7638,47.6923,47.6995,14200.0
2010-11-18 13:35:00,66.73,66.78,66.72,66.76,40600.0,47.6923,47.7281,47.6852,47.7138,40600.0
2010-11-18 13:40:00,66.76,66.81,66.75,66.8,18400.0,47.7138,47.7495,47.7066,47.7423,18400.0
2010-11-18 13:45:00,66.81,66.81,66.74,66.74,11000.0,47.7495,47.7495,47.6995,47.6995,11000.0
2010-11-18 13:50:00,66.75,66.78,66.75,66.75,15200.0,47.7066,47.7281,47.7066,47.7066,15200.0
2010-11-18 13:55:00,66.75,66.78,66.75,66.77,13600.0,47.7066,47.7281,47.7066,47.7209,13600.0
2010-11-18 14:00:00,66.76,66.82,66.76,66.82,15900.0,47.7138,47.7566,47.7138,47.7566,15900.0
2010-11-18 14:05:00,66.83,66.87,66.79,66.86,19400.0,47.7638,47.7924,47.7352,47.7852,19400.0
2010-11-18 14:10:00,66.87,66.87,66.81,66.82,20400.0,47.7924,47.7924,47.7495,47.7566,20400.0
2010-11-18 14:15:00,66.83,66.89,66.81,66.87,18500.0,47.7638,47.8067,47.7495,47.7924,18500.0
2010-11-18 14:20:00,66.87,66.87,66.8,66.82,17200.0,47.7924,47.7924,47.7423,47.7566,17200.0
2010-11-18 14:25:00,66.83,66.83,66.72,66.75,24300.0,47.7638,47.7638,47.6852,47.7066,24300.0
2010-11-18 14:30:00,66.75,66.75,66.73,66.75,18000.0,47.7066,47.7066,47.6923,47.7066,18000.0
2010-11-18 14:35:00,66.75,66.8,66.74,66.79,16000.0,47.7066,47.7423,47.6995,47.7352,16000.0
2010-11-18 14:40:00,66.79,66.83,66.78,66.83,22900.0,47.7352,47.7638,47.7281,47.7638,22900.0
2010-11-18 14:45:00,66.83,66.97,66.83,66.97,24300.0,47.7638,47.8638,47.7638,47.8638,24300.0
2010-11-18 14:50:00,66.96,67.01,66.94,67.01,23300.0,47.8567,47.8924,47.8424,47.8924,23300.0
2010-11-18 14:55:00,67.0,67.01,66.94,66.97,18700.0,47.8853,47.8924,47.8424,47.8638,18700.0
2010-11-18 15:00:00,66.97,66.99,66.94,66.94,22700.0,47.8638,47.8781,47.8424,47.8424,22700.0
2010-11-18 15:05:00,66.94,67.04,66.94,67.03,21200.0,47.8424,47.9139,47.8424,47.9067,21200.0
2010-11-18 15:10:00,67.02,67.06,66.94,66.98,30800.0,47.8996,47.9282,47.8424,47.871,30800.0
2010-11-18 15:15:00,66.98,67.01,66.98,67.0,17100.0,47.871,47.8924,47.871,47.8853,17100.0
2010-11-18 15:20:00,66.99,67.01,66.96,66.99,32100.0,47.8781,47.8924,47.8567,47.8781,32100.0
2010-11-18 15:25:00,67.0,67.04,66.98,67.02,29100.0,47.8853,47.9139,47.871,47.8996,29100.0
2010-11-18 15:30:00,67.01,67.04,66.99,67.0,52500.0,47.8924,47.9139,47.8781,47.8853,52500.0
2010-11-18 15:35:00,67.0,67.01,66.87,66.98,54700.0,47.8853,47.8924,47.7924,47.871,54700.0
2010-11-18 15:40:00,66.96,67.06,66.91,67.01,85300.0,47.8567,47.9282,47.821,47.8924,85300.0
2010-11-18 15:45:00,67.0,67.03,66.88,66.94,75700.0,47.8853,47.9067,47.7995,47.8424,75700.0
2010-11-18 15:50:00,66.94,66.95,66.87,66.93,69700.0,47.8424,47.8496,47.7924,47.8353,69700.0
2010-11-18 15:55:00,66.93,67.05,66.91,67.04,152500.0,47.8353,47.921,47.821,47.9139,152500.0
2010-11-19 09:30:00,67.09,67.22,67.0,67.13,288700.0,47.9496,48.0425,47.8853,47.9782,288700.0
2010-11-19 09:35:00,67.13,67.19,66.92,66.95,14500.0,47.9782,48.0211,47.8281,47.8496,14500.0
2010-11-19 09:40:00,66.95,67.12,66.64,66.7,17400.0,47.8496,47.9711,47.628,47.6709,17400.0
2010-11-19 09:45:00,66.68,66.72,66.52,66.63,15300.0,47.6566,47.6852,47.5422,47.6208,15300.0
2010-11-19 09:50:00,66.63,66.63,66.48,66.52,15700.0,47.6208,47.6208,47.5136,47.5422,15700.0
2010-11-19 09:55:00,66.51,66.55,66.4,66.54,15500.0,47.5351,47.5637,47.4565,47.5565,15500.0
2010-11-19 10:00:00,66.53,66.54,66.39,66.5,14700.0,47.5494,47.5565,47.4493,47.5279,14700.0
2010-11-19 10:05:00,66.49,66.49,66.24,66.34,20600.0,47.5208,47.5208,47.3421,47.4136,20600.0
2010-11-19 10:10:00,66.32,66.58,66.32,66.55,11500.0,47.3993,47.5851,47.3993,47.5637,11500.0
2010-11-19 10:15:00,66.55,66.55,66.39,66.4,13700.0,47.5637,47.5637,47.4493,47.4565,13700.0
2010-11-19 10:20:00,66.42,66.42,66.31,66.32,10700.0,47.4708,47.4708,47.3921,47.3993,10700.0
2010-11-19 10:25:00,66.3,66.34,66.28,66.3,10700.0,47.385,47.4136,47.3707,47.385,10700.0
2010-11-19 10:30:00,66.31,66.36,66.25,66.36,12700.0,47.3921,47.4279,47.3493,47.4279,12700.0
2010-11-19 10:35:00,66.33,66.52,66.31,66.52,12100.0,47.4064,47.5422,47.3921,47.5422,12100.0
2010-11-19 10:40:00,66.54,66.75,66.54,66.75,10700.0,47.5565,47.7066,47.5565,47.7066,10700.0
2010-11-19 10:45:00,66.74,66.79,66.71,66.79,12800.0,47.6995,47.7352,47.678,47.7352,12800.0
2010-11-19 10:50:00,66.78,66.83,66.77,66.81,8200.0,47.7281,47.7638,47.7209,47.7495,8200.0
2010-11-19 10:55:00,66.8,66.83,66.75,66.75,5000.0,47.7423,47.7638,47.7066,47.7066,5000.0
2010-11-19 11:00:00,66.76,66.86,66.76,66.86,9900.0,47.7138,47.7852,47.7138,47.7852,9900.0
2010-11-19 11:05:00,66.86,66.9,66.77,66.83,20300.0,47.7852,47.8138,47.7209,47.7638,20300.0
2010-11-19 11:10:00,66.82,66.84,66.72,66.73,7300.0,47.7566,47.7709,47.6852,47.6923,7300.0
2010-11-19 11:15:00,66.75,66.8,66.73,66.78,3500.0,47.7066,47.7423,47.6923,47.7281,3500.0
2010-11-19 11:20:00,66.77,66.82,66.77,66.79,5700.0,47.7209,47.7566,47.7209,47.7352,5700.0
2010-11-19 11:25:00,66.8,66.88,66.8,66.82,10200.0,47.7423,47.7995,47.7423,47.7566,10200.0
2010-11-19 11:30:00,66.85,66.92,66.82,66.92,8000.0,47.7781,47.8281,47.7566,47.8281,8000.0
2010-11-19 11:35:00,66.92,66.93,66.89,66.9,8900.0,47.8281,47.8353,47.8067,47.8138,8900.0
2010-11-19 11:40:00,66.91,66.91,66.83,66.83,15200.0,47.821,47.821,47.7638,47.7638,15200.0
2010-11-19 11:45:00,66.82,66.83,66.75,66.76,5000.0,47.7566,47.7638,47.7066,47.7138,5000.0
2010-11-19 11:50:00,66.73,66.74,66.72,66.73,4900.0,47.6923,47.6995,47.6852,47.6923,4900.0
2010-11-19 11:55:00,66.73,66.73,66.64,66.64,5000.0,47.6923,47.6923,47.628,47.628,5000.0
2010-11-19 12:00:00,66.65,66.65,66.57,66.58,7600.0,47.6351,47.6351,47.578,47.5851,7600.0
2010-11-19 12:05:00,66.58,66.68,66.56,66.68,11200.0,47.5851,47.6566,47.5708,47.6566,11200.0
2010-11-19 12:10:00,66.67,66.69,66.65,66.69,7400.0,47.6494,47.6637,47.6351,47.6637,7400.0
2010-11-19 12:15:00,66.68,66.7,66.62,66.62,8400.0,47.6566,47.6709,47.6137,47.6137,8400.0
2010-11-19 12:20:00,66.63,66.64,66.6,66.63,8300.0,47.6208,47.628,47.5994,47.6208,8300.0
2010-11-19 12:25:00,66.64,66.66,66.62,66.62,10900.0,47.628,47.6423,47.6137,47.6137,10900.0
2010-11-19 12:30:00,66.63,66.63,66.59,66.61,7400.0,47.6208,47.6208,47.5923,47.6066,7400.0
2010-11-19 12:35:00,66.61,66.64,66.6,66.61,7400.0,47.6066,47.628,47.5994,47.6066,7400.0
2010-11-19 12:40:00,66.61,66.67,66.61,66.67,5900.0,47.6066,47.6494,47.6066,47.6494,5900.0
2010-11-19 12:45:00,66.67,66.68,66.65,66.65,4500.0,47.6494,47.6566,47.6351,47.6351,4500.0
2010-11-19 12:50:00,66.65,66.73,66.65,66.71,16600.0,47.6351,47.6923,47.6351,47.678,16600.0
2010-11-19 12:55:00,66.71,66.73,66.69,66.73,27600.0,47.678,47.6923,47.6637,47.6923,27600.0
2010-11-19 13:00:00,66.72,66.79,66.7,66.79,15600.0,47.6852,47.7352,47.6709,47.7352,15600.0
2010-11-19 13:05:00,66.78,66.79,66.69,66.69,10000.0,47.7281,47.7352,47.6637,47.6637,10000.0
2010-11-19 13:10:00,66.69,66.72,66.69,66.7,7800.0,47.6637,47.6852,47.6637,47.6709,7800.0
2010-11-19 13:15:00,66.69,66.7,66.66,66.69,10900.0,47.6637,47.6709,47.6423,47.6637,10900.0
2010-11-19 13:20:00,66.69,66.69,66.64,66.64,4300.0,47.6637,47.6637,47.628,47.628,4300.0
2010-11-19 13:25:00,66.64,66.66,66.63,66.63,6800.0,47.628,47.6423,47.6208,47.6208,6800.0
2010-11-19 13:30:00,66.65,66.67,66.63,66.67,7200.0,47.6351,47.6494,47.6208,47.6494,7200.0
2010-11-19 13:35:00,66.67,66.67,66.65,66.65,15200.0,47.6494,47.6494,47.6351,47.6351,15200.0
2010-11-19 13:40:00,66.67,66.67,66.6,66.61,8300.0,47.6494,47.6494,47.5994,47.6066,8300.0
2010-11-19 13:45:00,66.61,66.64,66.6,66.62,3400.0,47.6066,47.628,47.5994,47.6137,3400.0
2010-11-19 13:50:00,66.61,66.61,66.56,66.56,7800.0,47.6066,47.6066,47.5708,47.5708,7800.0
2010-11-19 13:55:00,66.56,66.61,66.54,66.61,11100.0,47.5708,47.6066,47.5565,47.6066,11100.0
2010-11-19 14:00:00,66.61,66.66,66.61,66.66,14800.0,47.6066,47.6423,47.6066,47.6423,14800.0
2010-11-19 14:05:00,66.69,66.72,66.69,66.7,18400.0,47.6637,47.6852,47.6637,47.6709,18400.0
2010-11-19 14:10:00,66.71,66.72,66.68,66.7,25900.0,47.678,47.6852,47.6566,47.6709,25900.0
2010-11-19 14:15:00,66.7,66.7,66.68,66.68,3200.0,47.6709,47.6709,47.6566,47.6566,3200.0
2010-11-19 14:20:00,66.68,66.68,66.63,66.64,10600.0,47.6566,47.6566,47.6208,47.628,10600.0
2010-11-19 14:25:00,66.62,66.65,66.6,66.64,8600.0,47.6137,47.6351,47.5994,47.628,8600.0
2010-11-19 14:30:00,66.64,66.7,66.64,66.69,6300.0,47.628,47.6709,47.628,47.6637,6300.0
2010-11-19 14:35:00,66.68,66.7,66.66,66.7,9000.0,47.6566,47.6709,47.6423,47.6709,9000.0
2010-11-19 14:40:00,66.7,66.71,66.7,66.7,9100.0,47.6709,47.678,47.6709,47.6709,9100.0
2010-11-19 14:45:00,66.7,66.71,66.69,66.69,16400.0,47.6709,47.678,47.6637,47.6637,16400.0
2010-11-19 14:50:00,66.69,66.7,66.64,66.66,7500.0,47.6637,47.6709,47.628,47.6423,7500.0
2010-11-19 14:55:00,66.67,66.7,66.6,66.6,12300.0,47.6494,47.6709,47.5994,47.5994,12300.0
2010-11-19 15:00:00,66.6,66.66,66.6,66.63,11000.0,47.5994,47.6423,47.5994,47.6208,11000.0
2010-11-19 15:05:00,66.63,66.64,66.57,66.57,8800.0,47.6208,47.628,47.578,47.578,8800.0
2010-11-19 15:10:00,66.57,66.59,66.53,66.55,17300.0,47.578,47.5923,47.5494,47.5637,17300.0
2010-11-19 15:15:00,66.55,66.57,66.54,66.55,17300.0,47.5637,47.578,47.5565,47.5637,17300.0
2010-11-19 15:20:00,66.54,66.58,66.52,66.56,33200.0,47.5565,47.5851,47.5422,47.5708,33200.0
2010-11-19 15:25:00,66.55,66.55,66.47,66.48,22500.0,47.5637,47.5637,47.5065,47.5136,22500.0
2010-11-19 15:30:00,66.48,66.51,66.42,66.51,26400.0,47.5136,47.5351,47.4708,47.5351,26400.0
2010-11-19 15:35:00,66.52,66.59,66.52,66.58,17200.0,47.5422,47.5923,47.5422,47.5851,17200.0
2010-11-19 15:40:00,66.58,66.67,66.58,66.61,22000.0,47.5851,47.6494,47.5851,47.6066,22000.0
2010-11-19 15:45:00,66.62,66.7,66.6,66.6,90300.0,47.6137,47.6709,47.5994,47.5994,90300.0
2010-11-19 15:50:00,66.6,66.66,66.6,66.64,56100.0,47.5994,47.6423,47.5994,47.628,56100.0
2010-11-19 15:55:00,66.64,66.66,66.58,66.63,112600.0,47.628,47.6423,47.5851,47.6208,112600.0
2010-11-22 09:30:00,66.3,66.39,66.21,66.33,20200.0,47.385,47.4493,47.3207,47.4064,20200.0
2010-11-22 09:35:00,66.35,66.55,66.35,66.52,7600.0,47.4207,47.5637,47.4207,47.5422,7600.0
2010-11-22 09:40:00,66.45,66.52,66.36,66.42,6500.0,47.4922,47.5422,47.4279,47.4708,6500.0
2010-11-22 09:45:00,66.39,66.5,66.31,66.5,12200.0,47.4493,47.5279,47.3921,47.5279,12200.0
2010-11-22 09:50:00,66.51,66.55,66.51,66.54,7200.0,47.5351,47.5637,47.5351,47.5565,7200.0
2010-11-22 09:55:00,66.55,66.6,66.5,66.51,12500.0,47.5637,47.5994,47.5279,47.5351,12500.0
2010-11-22 10:00:00,66.54,66.57,66.43,66.43,10500.0,47.5565,47.578,47.4779,47.4779,10500.0
2010-11-22 10:05:00,66.45,66.53,66.42,66.53,9300.0,47.4922,47.5494,47.4708,47.5494,9300.0
2010-11-22 10:10:00,66.52,66.53,66.48,66.5,21700.0,47.5422,47.5494,47.5136,47.5279,21700.0
2010-11-22 10:15:00,66.51,66.56,66.49,66.49,9200.0,47.5351,47.5708,47.5208,47.5208,9200.0
2010-11-22 10:20:00,66.48,66.49,66.31,66.31,21300.0,47.5136,47.5208,47.3921,47.3921,21300.0
2010-11-22 10:25:00,66.3,66.35,66.24,66.25,4900.0,47.385,47.4207,47.3421,47.3493,4900.0
2010-11-22 10:30:00,66.25,66.25,66.03,66.05,18700.0,47.3493,47.3493,47.192,47.2063,18700.0
2010-11-22 10:35:00,66.05,66.12,66.05,66.12,11200.0,47.2063,47.2563,47.2063,47.2563,11200.0
2010-11-22 10:40:00,66.13,66.2,66.1,66.19,4600.0,47.2635,47.3135,47.2421,47.3064,4600.0
2010-11-22 10:45:00,66.19,66.2,66.08,66.13,12400.0,47.3064,47.3135,47.2278,47.2635,12400.0
2010-11-22 10:50:00,66.13,66.16,66.09,66.1,14600.0,47.2635,47.2849,47.2349,47.2421,14600.0
2010-11-22 10:55:00,66.1,66.19,66.07,66.09,34400.0,47.2421,47.3064,47.2206,47.2349,34400.0
2010-11-22 11:00:00,66.06,66.07,65.86,65.9,20400.0,47.2135,47.2206,47.0705,47.0991,20400.0
2010-11-22 11:05:00,65.9,66.0,65.89,65.98,14200.0,47.0991,47.1706,47.092,47.1563,14200.0
2010-11-22 11:10:00,65.98,66.0,65.95,65.99,4100.0,47.1563,47.1706,47.1348,47.1634,4100.0
2010-11-22 11:15:00,65.98,66.06,65.97,66.03,14500.0,47.1563,47.2135,47.1491,47.192,14500.0
2010-11-22 11:20:00,66.02,66.04,65.98,65.98,3900.0,47.1849,47.1992,47.1563,47.1563,3900.0
2010-11-22 11:25:00,66.0,66.0,65.91,65.94,9100.0,47.1706,47.1706,47.1063,47.1277,9100.0
2010-11-22 11:30:00,65.94,65.98,65.93,65.98,9200.0,47.1277,47.1563,47.1206,47.1563,9200.0
2010-11-22 11:35:00,65.95,65.96,65.91,65.94,19200.0,47.1348,47.142,47.1063,47.1277,19200.0
2010-11-22 11:40:00,65.96,65.98,65.94,65.95,4500.0,47.142,47.1563,47.1277,47.1348,4500.0
2010-11-22 11:45:00,65.95,65.95,65.88,65.88,8500.0,47.1348,47.1348,47.0848,47.0848,8500.0
2010-11-22 11:50:00,65.91,65.99,65.91,65.99,23100.0,47.1063,47.1634,47.1063,47.1634,23100.0
2010-11-22 11:55:00,66.01,66.07,65.99,66.06,9000.0,47.1777,47.2206,47.1634,47.2135,9000.0
2010-11-22 12:00:00,66.05,66.06,65.96,65.96,29300.0,47.2063,47.2135,47.142,47.142,29300.0
2010-11-22 12:05:00,65.96,66.0,65.96,66.0,5700.0,47.142,47.1706,47.142,47.1706,5700.0
2010-11-22 12:10:00,66.0,66.0,65.96,65.96,7800.0,47.1706,47.1706,47.142,47.142,7800.0
2010-11-22 12:15:00,65.96,66.0,65.96,66.0,4000.0,47.142,47.1706,47.142,47.1706,4000.0
2010-11-22 12:20:00,65.99,66.02,65.92,65.92,8200.0,47.1634,47.1849,47.1134,47.1134,8200.0
2010-11-22 12:25:00,65.93,65.93,65.65,65.66,10400.0,47.1206,47.1206,46.9204,46.9276,10400.0
2010-11-22 12:30:00,65.66,65.69,65.57,65.69,19900.0,46.9276,46.949,46.8633,46.949,19900.0
2010-11-22 12:35:00,65.71,65.78,65.69,65.78,9800.0,46.9633,47.0133,46.949,47.0133,9800.0
2010-11-22 12:40:00,65.76,65.81,65.75,65.77,10100.0,46.9991,47.0348,46.9919,47.0062,10100.0
2010-11-22 12:45:00,65.77,65.78,65.67,65.74,16300.0,47.0062,47.0133,46.9347,46.9848,16300.0
2010-11-22 12:50:00,65.76,65.82,65.76,65.78,21400.0,46.9991,47.0419,46.9991,47.0133,21400.0
2010-11-22 12:55:00,65.76,65.76,65.72,65.72,5000.0,46.9991,46.9991,46.9705,46.9705,5000.0
2010-11-22 13:00:00,65.72,65.74,65.65,65.69,12400.0,46.9705,46.9848,46.9204,46.949,12400.0
2010-11-22 13:05:00,65.69,65.71,65.65,65.7,7800.0,46.949,46.9633,46.9204,46.9562,7800.0
2010-11-22 13:10:00,65.7,65.79,65.69,65.79,29400.0,46.9562,47.0205,46.949,47.0205,29400.0
2010-11-22 13:15:00,65.77,65.79,65.76,65.76,7800.0,47.0062,47.0205,46.9991,46.9991,7800.0
2010-11-22 13:20:00,65.76,65.81,65.7,65.8,18900.0,46.9991,47.0348,46.9562,47.0276,18900.0
2010-11-22 13:25:00,65.8,65.85,65.8,65.84,1800.0,47.0276,47.0634,47.0276,47.0562,1800.0
2010-11-22 13:30:00,65.85,66.0,65.84,66.0,18600.0,47.0634,47.1706,47.0562,47.1706,18600.0
2010-11-22 13:35:00,66.0,66.08,65.97,65.99,17800.0,47.1706,47.2278,47.1491,47.1634,17800.0
2010-11-22 13:40:00,66.0,66.01,65.91,65.91,15000.0,47.1706,47.1777,47.1063,47.1063,15000.0
2010-11-22 13:45:00,65.91,65.93,65.86,65.87,4700.0,47.1063,47.1206,47.0705,47.0777,4700.0
2010-11-22 13:50:00,65.87,65.97,65.87,65.94,7600.0,47.0777,47.1491,47.0777,47.1277,7600.0
2010-11-22 13:55:00,65.94,66.0,65.94,65.99,13800.0,47.1277,47.1706,47.1277,47.1634,13800.0
2010-11-22 14:00:00,66.0,66.05,65.98,66.05,28100.0,47.1706,47.2063,47.1563,47.2063,28100.0
2010-11-22 14:05:00,66.05,66.06,65.97,65.97,13300.0,47.2063,47.2135,47.1491,47.1491,13300.0
2010-11-22 14:10:00,65.98,66.05,65.97,66.01,12200.0,47.1563,47.2063,47.1491,47.1777,12200.0
2010-11-22 14:15:00,66.04,66.18,66.02,66.16,7100.0,47.1992,47.2992,47.1849,47.2849,7100.0
2010-11-22 14:20:00,66.17,66.18,66.11,66.14,14900.0,47.2921,47.2992,47.2492,47.2706,14900.0
2010-11-22 14:25:00,66.13,66.14,66.05,66.05,21000.0,47.2635,47.2706,47.2063,47.2063,21000.0
2010-11-22 14:30:00,66.05,66.08,66.03,66.04,5300.0,47.2063,47.2278,47.192,47.1992,5300.0
2010-11-22 14:35:00,66.05,66.12,66.05,66.06,22100.0,47.2063,47.2563,47.2063,47.2135,22100.0
2010-11-22 14:40:00,66.06,66.07,66.0,66.05,22100.0,47.2135,47.2206,47.1706,47.2063,22100.0
2010-11-22 14:45:00,66.05,66.19,66.05,66.16,39600.0,47.2063,47.3064,47.2063,47.2849,39600.0
2010-11-22 14:50:00,66.16,66.24,66.16,66.18,34000.0,47.2849,47.3421,47.2849,47.2992,34000.0
2010-11-22 14:55:00,66.18,66.26,66.18,66.26,31700.0,47.2992,47.3564,47.2992,47.3564,31700.0
2010-11-22 15:00:00,66.28,66.35,66.2,66.23,52500.0,47.3707,47.4207,47.3135,47.335,52500.0
2010-11-22 15:05:00,66.21,66.27,66.21,66.27,14400.0,47.3207,47.3636,47.3207,47.3636,14400.0
2010-11-22 15:10:00,66.26,66.26,66.14,66.14,22400.0,47.3564,47.3564,47.2706,47.2706,22400.0
2010-11-22 15:15:00,66.15,66.2,66.14,66.18,25700.0,47.2778,47.3135,47.2706,47.2992,25700.0
2010-11-22 15:20:00,66.18,66.23,66.17,66.19,23100.0,47.2992,47.335,47.2921,47.3064,23100.0
2010-11-22 15:25:00,66.18,66.2,66.09,66.1,34700.0,47.2992,47.3135,47.2349,47.2421,34700.0
2010-11-22 15:30:00,66.1,66.1,66.02,66.07,26700.0,47.2421,47.2421,47.1849,47.2206,26700.0
2010-11-22 15:35:00,66.07,66.1,66.04,66.09,62900.0,47.2206,47.2421,47.1992,47.2349,62900.0
2010-11-22 15:40:00,66.09,66.23,66.09,66.22,51800.0,47.2349,47.335,47.2349,47.3278,51800.0
2010-11-22 15:45:00,66.21,66.3,66.21,66.27,68600.0,47.3207,47.385,47.3207,47.3636,68600.0
2010-11-22 15:50:00,66.27,66.33,66.24,66.3,43100.0,47.3636,47.4064,47.3421,47.385,43100.0
2010-11-22 15:55:00,66.3,66.34,66.21,66.23,51500.0,47.385,47.4136,47.3207,47.335,51500.0
2010-11-23 09:30:00,65.63,65.84,65.52,65.84,30400.0,46.9061,47.0562,46.8275,47.0562,30400.0
2010-11-23 09:35:00,65.84,65.99,65.73,65.96,14700.0,47.0562,47.1634,46.9776,47.142,14700.0
2010-11-23 09:40:00,65.96,66.06,65.75,65.99,18800.0,47.142,47.2135,46.9919,47.1634,18800.0
2010-11-23 09:45:00,65.95,65.96,65.58,65.61,20300.0,47.1348,47.142,46.8704,46.8918,20300.0
2010-11-23 09:50:00,65.61,65.66,65.51,65.63,22300.0,46.8918,46.9276,46.8204,46.9061,22300.0
2010-11-23 09:55:00,65.6,65.71,65.49,65.56,24000.0,46.8847,46.9633,46.8061,46.8561,24000.0
2010-11-23 10:00:00,65.55,65.82,65.48,65.81,25300.0,46.849,47.0419,46.7989,47.0348,25300.0
2010-11-23 10:05:00,65.81,65.88,65.63,65.85,34900.0,47.0348,47.0848,46.9061,47.0634,34900.0
2010-11-23 10:10:00,65.86,65.88,65.78,65.88,12500.0,47.0705,47.0848,47.0133,47.0848,12500.0
2010-11-23 10:15:00,65.89,66.27,65.89,66.14,40400.0,47.092,47.3636,47.092,47.2706,40400.0
2010-11-23 10:20:00,66.17,66.17,66.01,66.07,14600.0,47.2921,47.2921,47.1777,47.2206,14600.0
2010-11-23 10:25:00,66.09,66.12,65.96,66.05,21900.0,47.2349,47.2563,47.142,47.2063,21900.0
2010-11-23 10:30:00,66.06,66.06,66.0,66.01,10200.0,47.2135,47.2135,47.1706,47.1777,10200.0
2010-11-23 10:35:00,66.02,66.22,66.02,66.2,16600.0,47.1849,47.3278,47.1849,47.3135,16600.0
2010-11-23 10:40:00,66.2,66.31,66.2,66.26,15400.0,47.3135,47.3921,47.3135,47.3564,15400.0
2010-11-23 10:45:00,66.29,66.36,66.23,66.3,22200.0,47.3778,47.4279,47.335,47.385,22200.0
2010-11-23 10:50:00,66.29,66.36,66.27,66.34,21000.0,47.3778,47.4279,47.3636,47.4136,21000.0
2010-11-23 10:55:00,66.35,66.51,66.33,66.5,26800.0,47.4207,47.5351,47.4064,47.5279,26800.0
2010-11-23 11:00:00,66.47,66.47,66.26,66.28,34600.0,47.5065,47.5065,47.3564,47.3707,34600.0
2010-11-23 11:05:00,66.26,66.29,66.16,66.18,22900.0,47.3564,47.3778,47.2849,47.2992,22900.0
2010-11-23 11:10:00,66.18,66.21,66.07,66.09,25000.0,47.2992,47.3207,47.2206,47.2349,25000.0
2010-11-23 11:15:00,66.1,66.14,66.07,66.11,23700.0,47.2421,47.2706,47.2206,47.2492,23700.0
2010-11-23 11:20:00,66.11,66.19,66.02,66.06,27100.0,47.2492,47.3064,47.1849,47.2135,27100.0
2010-11-23 11:25:00,66.05,66.09,65.95,65.96,18100.0,47.2063,47.2349,47.1348,47.142,18100.0
2010-11-23 11:30:00,65.95,65.95,65.89,65.92,17000.0,47.1348,47.1348,47.092,47.1134,17000.0
2010-11-23 11:35:00,65.91,66.14,65.89,66.14,20300.0,47.1063,47.2706,47.092,47.2706,20300.0
2010-11-23 11:40:00,66.14,66.17,66.01,66.03,21700.0,47.2706,47.2921,47.1777,47.192,21700.0
2010-11-23 11:45:00,66.01,66.08,65.98,66.08,14000.0,47.1777,47.2278,47.1563,47.2278,14000.0
2010-11-23 11:50:00,66.09,66.23,66.09,66.23,14300.0,47.2349,47.335,47.2349,47.335,14300.0
2010-11-23 11:55:00,66.25,66.34,66.24,66.31,22300.0,47.3493,47.4136,47.3421,47.3921,22300.0
2010-11-23 12:00:00,66.31,66.31,66.24,66.24,7200.0,47.3921,47.3921,47.3421,47.3421,7200.0
2010-11-23 12:05:00,66.23,66.31,66.18,66.31,20700.0,47.335,47.3921,47.2992,47.3921,20700.0
2010-11-23 12:10:00,66.33,66.4,66.31,66.39,13400.0,47.4064,47.4565,47.3921,47.4493,13400.0
2010-11-23 12:15:00,66.41,66.42,66.35,66.35,14300.0,47.4636,47.4708,47.4207,47.4207,14300.0
2010-11-23 12:20:00,66.35,66.43,66.35,66.41,25100.0,47.4207,47.4779,47.4207,47.4636,25100.0
2010-11-23 12:25:00,66.4,66.4,66.34,66.38,10800.0,47.4565,47.4565,47.4136,47.4422,10800.0
2010-11-23 12:30:00,66.39,66.44,66.33,66.34,19200.0,47.4493,47.4851,47.4064,47.4136,19200.0
2010-11-23 12:35:00,66.34,66.36,66.24,66.25,14800.0,47.4136,47.4279,47.3421,47.3493,14800.0
2010-11-23 12:40:00,66.27,66.31,66.25,66.29,14700.0,47.3636,47.3921,47.3493,47.3778,14700.0
2010-11-23 12:45:00,66.29,66.36,66.25,66.36,41500.0,47.3778,47.4279,47.3493,47.4279,41500.0
2010-11-23 12:50:00,66.36,66.51,66.36,66.51,44200.0,47.4279,47.5351,47.4279,47.5351,44200.0
2010-11-23 12:55:00,66.51,66.62,66.51,66.61,32400.0,47.5351,47.6137,47.5351,47.6066,32400.0
2010-11-23 13:00:00,66.62,66.62,66.48,66.49,13300.0,47.6137,47.6137,47.5136,47.5208,13300.0
2010-11-23 13:05:00,66.48,66.52,66.43,66.43,13600.0,47.5136,47.5422,47.4779,47.4779,13600.0
2010-11-23 13:10:00,66.43,66.51,66.41,66.43,29300.0,47.4779,47.5351,47.4636,47.4779,29300.0
2010-11-23 13:15:00,66.42,66.42,66.37,66.38,13900.0,47.4708,47.4708,47.435,47.4422,13900.0
2010-11-23 13:20:00,66.35,66.35,66.3,66.33,13700.0,47.4207,47.4207,47.385,47.4064,13700.0
2010-11-23 13:25:00,66.33,66.45,66.33,66.44,32400.0,47.4064,47.4922,47.4064,47.4851,32400.0
2010-11-23 13:30:00,66.45,66.52,66.37,66.47,47600.0,47.4922,47.5422,47.435,47.5065,47600.0
2010-11-23 13:35:00,66.46,66.47,66.43,66.47,15900.0,47.4993,47.5065,47.4779,47.5065,15900.0
2010-11-23 13:40:00,66.47,66.5,66.44,66.5,21400.0,47.5065,47.5279,47.4851,47.5279,21400.0
2010-11-23 13:45:00,66.5,66.51,66.42,66.42,28400.0,47.5279,47.5351,47.4708,47.4708,28400.0
2010-11-23 13:50:00,66.4,66.5,66.4,66.48,21100.0,47.4565,47.5279,47.4565,47.5136,21100.0
2010-11-23 13:55:00,66.47,66.47,66.35,66.36,10600.0,47.5065,47.5065,47.4207,47.4279,10600.0
2010-11-23 14:00:00,66.39,66.49,66.31,66.35,25800.0,47.4493,47.5208,47.3921,47.4207,25800.0
2010-11-23 14:05:00,66.36,66.36,66.34,66.35,6100.0,47.4279,47.4279,47.4136,47.4207,6100.0
2010-11-23 14:10:00,66.34,66.43,66.31,66.39,14700.0,47.4136,47.4779,47.3921,47.4493,14700.0
2010-11-23 14:15:00,66.38,66.4,66.3,66.32,18000.0,47.4422,47.4565,47.385,47.3993,18000.0
2010-11-23 14:20:00,66.3,66.3,66.2,66.22,16700.0,47.385,47.385,47.3135,47.3278,16700.0
2010-11-23 14:25:00,66.23,66.27,66.18,66.27,12800.0,47.335,47.3636,47.2992,47.3636,12800.0
2010-11-23 14:30:00,66.26,66.28,66.2,66.28,10900.0,47.3564,47.3707,47.3135,47.3707,10900.0
2010-11-23 14:35:00,66.27,66.31,66.24,66.24,15100.0,47.3636,47.3921,47.3421,47.3421,15100.0
2010-11-23 14:40:00,66.22,66.28,66.17,66.28,12600.0,47.3278,47.3707,47.2921,47.3707,12600.0
2010-11-23 14:45:00,66.27,66.27,66.17,66.23,7900.0,47.3636,47.3636,47.2921,47.335,7900.0
2010-11-23 14:50:00,66.24,66.38,66.24,66.38,10800.0,47.3421,47.4422,47.3421,47.4422,10800.0
2010-11-23 14:55:00,66.37,66.39,66.34,66.35,13200.0,47.435,47.4493,47.4136,47.4207,13200.0
2010-11-23 15:00:00,66.35,66.37,66.27,66.27,20200.0,47.4207,47.435,47.3636,47.3636,20200.0
2010-11-23 15:05:00,66.27,66.39,66.27,66.37,16300.0,47.3636,47.4493,47.3636,47.435,16300.0
2010-11-23 15:10:00,66.37,66.4,66.27,66.4,21100.0,47.435,47.4565,47.3636,47.4565,21100.0
2010-11-23 15:15:00,66.39,66.44,66.34,66.37,19400.0,47.4493,47.4851,47.4136,47.435,19400.0
2010-11-23 15:20:00,66.36,66.37,66.25,66.3,20400.0,47.4279,47.435,47.3493,47.385,20400.0
2010-11-23 15:25:00,66.31,66.39,66.3,66.39,14900.0,47.3921,47.4493,47.385,47.4493,14900.0
2010-11-23 15:30:00,66.39,66.5,66.38,66.42,48200.0,47.4493,47.5279,47.4422,47.4708,48200.0
2010-11-23 15:35:00,66.42,66.49,66.38,66.48,36000.0,47.4708,47.5208,47.4422,47.5136,36000.0
2010-11-23 15:40:00,66.48,66.54,66.46,66.52,38800.0,47.5136,47.5565,47.4993,47.5422,38800.0
2010-11-23 15:45:00,66.51,66.55,66.47,66.48,45600.0,47.5351,47.5637,47.5065,47.5136,45600.0
2010-11-23 15:50:00,66.48,66.48,66.41,66.45,45000.0,47.5136,47.5136,47.4636,47.4922,45000.0
2010-11-23 15:55:00,66.45,66.59,66.44,66.48,71700.0,47.4922,47.5923,47.4851,47.5136,71700.0
2010-11-24 09:30:00,66.78,67.23,66.78,67.2,31000.0,47.7281,48.0497,47.7281,48.0282,31000.0
2010-11-24 09:35:00,67.2,67.23,67.11,67.22,12200.0,48.0282,48.0497,47.9639,48.0425,12200.0
2010-11-24 09:40:00,67.24,67.29,66.93,67.03,22000.0,48.0568,48.0926,47.8353,47.9067,22000.0
2010-11-24 09:45:00,67.03,67.28,67.01,67.17,20000.0,47.9067,48.0854,47.8924,48.0068,20000.0
2010-11-24 09:50:00,67.15,67.28,67.09,67.28,15200.0,47.9925,48.0854,47.9496,48.0854,15200.0
2010-11-24 09:55:00,67.3,67.49,67.27,67.3,33300.0,48.0997,48.2355,48.0783,48.0997,33300.0
2010-11-24 10:00:00,67.29,67.33,67.13,67.13,25500.0,48.0926,48.1211,47.9782,47.9782,25500.0
2010-11-24 10:05:00,67.14,67.24,67.09,67.17,16200.0,47.9853,48.0568,47.9496,48.0068,16200.0
2010-11-24 10:10:00,67.19,67.24,67.16,67.17,11300.0,48.0211,48.0568,47.9996,48.0068,11300.0
2010-11-24 10:15:00,67.18,67.35,67.18,67.35,10500.0,48.0139,48.1354,48.0139,48.1354,10500.0
2010-11-24 10:20:00,67.36,67.6,67.36,67.59,23900.0,48.1426,48.3141,48.1426,48.307,23900.0
2010-11-24 10:25:00,67.58,67.81,67.58,67.79,50600.0,48.2998,48.4642,48.2998,48.4499,50600.0
2010-11-24 10:30:00,67.79,67.81,67.68,67.68,42200.0,48.4499,48.4642,48.3713,48.3713,42200.0
2010-11-24 10:35:00,67.66,67.76,67.62,67.72,22600.0,48.357,48.4285,48.3284,48.3999,22600.0
2010-11-24 10:40:00,67.71,67.78,67.71,67.77,13300.0,48.3927,48.4428,48.3927,48.4356,13300.0
2010-11-24 10:45:00,67.77,67.85,67.76,67.78,40400.0,48.4356,48.4928,48.4285,48.4428,40400.0
2010-11-24 10:50:00,67.77,67.77,67.61,67.67,18700.0,48.4356,48.4356,48.3213,48.3641,18700.0
2010-11-24 10:55:00,67.69,67.74,67.68,67.74,11600.0,48.3784,48.4142,48.3713,48.4142,11600.0
2010-11-24 11:00:00,67.73,67.77,67.72,67.74,35400.0,48.407,48.4356,48.3999,48.4142,35400.0
2010-11-24 11:05:00,67.75,67.9,67.75,67.9,26600.0,48.4213,48.5285,48.4213,48.5285,26600.0
2010-11-24 11:10:00,67.89,67.94,67.89,67.9,19800.0,48.5214,48.5571,48.5214,48.5285,19800.0
2010-11-24 11:15:00,67.9,67.9,67.82,67.82,23700.0,48.5285,48.5285,48.4713,48.4713,23700.0
2010-11-24 11:20:00,67.83,67.94,67.82,67.93,17500.0,48.4785,48.5571,48.4713,48.55,17500.0
2010-11-24 11:25:00,67.92,67.94,67.89,67.91,21100.0,48.5428,48.5571,48.5214,48.5357,21100.0
2010-11-24 11:30:00,67.91,67.95,67.88,67.93,18600.0,48.5357,48.5643,48.5142,48.55,18600.0
2010-11-24 11:35:00,67.92,67.92,67.88,67.92,7900.0,48.5428,48.5428,48.5142,48.5428,7900.0
2010-11-24 11:40:00,67.91,67.92,67.82,67.85,22100.0,48.5357,48.5428,48.4713,48.4928,22100.0
2010-11-24 11:45:00,67.87,67.9,67.68,67.68,32700.0,48.5071,48.5285,48.3713,48.3713,32700.0
2010-11-24 11:50:00,67.68,67.74,67.68,67.71,16600.0,48.3713,48.4142,48.3713,48.3927,16600.0
2010-11-24 11:55:00,67.69,67.78,67.69,67.78,9600.0,48.3784,48.4428,48.3784,48.4428,9600.0
2010-11-24 12:00:00,67.8,67.93,67.8,67.91,13900.0,48.4571,48.55,48.4571,48.5357,13900.0
2010-11-24 12:05:00,67.91,67.93,67.89,67.92,12000.0,48.5357,48.55,48.5214,48.5428,12000.0
2010-11-24 12:10:00,67.91,67.96,67.91,67.94,14500.0,48.5357,48.5714,48.5357,48.5571,14500.0
2010-11-24 12:15:00,67.95,67.97,67.95,67.96,11500.0,48.5643,48.5786,48.5643,48.5714,11500.0
2010-11-24 12:20:00,67.95,67.99,67.94,67.98,23400.0,48.5643,48.5928,48.5571,48.5857,23400.0
2010-11-24 12:25:00,67.98,68.06,67.96,68.03,32100.0,48.5857,48.6429,48.5714,48.6214,32100.0
2010-11-24 12:30:00,68.05,68.13,68.04,68.12,29600.0,48.6357,48.6929,48.6286,48.6858,29600.0
2010-11-24 12:35:00,68.11,68.11,68.08,68.08,11300.0,48.6786,48.6786,48.6572,48.6572,11300.0
2010-11-24 12:40:00,68.08,68.1,68.06,68.08,24100.0,48.6572,48.6715,48.6429,48.6572,24100.0
2010-11-24 12:45:00,68.07,68.09,68.05,68.06,9100.0,48.65,48.6643,48.6357,48.6429,9100.0
2010-11-24 12:50:00,68.06,68.11,68.01,68.11,20700.0,48.6429,48.6786,48.6071,48.6786,20700.0
2010-11-24 12:55:00,68.12,68.17,68.11,68.17,17000.0,48.6858,48.7215,48.6786,48.7215,17000.0
2010-11-24 13:00:00,68.16,68.16,68.05,68.06,13800.0,48.7143,48.7143,48.6357,48.6429,13800.0
2010-11-24 13:05:00,68.06,68.07,68.04,68.07,11900.0,48.6429,48.65,48.6286,48.65,11900.0
2010-11-24 13:10:00,68.07,68.09,68.07,68.09,10700.0,48.65,48.6643,48.65,48.6643,10700.0
2010-11-24 13:15:00,68.08,68.16,68.08,68.15,13800.0,48.6572,48.7143,48.6572,48.7072,13800.0
2010-11-24 13:20:00,68.15,68.31,68.15,68.31,52800.0,48.7072,48.8215,48.7072,48.8215,52800.0
2010-11-24 13:25:00,68.3,68.36,68.3,68.36,27500.0,48.8144,48.8573,48.8144,48.8573,27500.0
2010-11-24 13:30:00,68.35,68.39,68.33,68.38,39600.0,48.8501,48.8787,48.8358,48.8716,39600.0
2010-11-24 13:35:00,68.39,68.47,68.38,68.38,31900.0,48.8787,48.9359,48.8716,48.8716,31900.0
2010-11-24 13:40:00,68.38,68.4,68.31,68.36,26000.0,48.8716,48.8859,48.8215,48.8573,26000.0
2010-11-24 13:45:00,68.35,68.41,68.34,68.36,13600.0,48.8501,48.893,48.843,48.8573,13600.0
2010-11-24 13:50:00,68.36,68.39,68.31,68.38,26900.0,48.8573,48.8787,48.8215,48.8716,26900.0
2010-11-24 13:55:00,68.39,68.45,68.27,68.27,56000.0,48.8787,48.9216,48.793,48.793,56000.0
2010-11-24 14:00:00,68.26,68.27,68.21,68.24,18900.0,48.7858,48.793,48.7501,48.7715,18900.0
2010-11-24 14:05:00,68.24,68.24,68.16,68.18,9700.0,48.7715,48.7715,48.7143,48.7286,9700.0
2010-11-24 14:10:00,68.17,68.17,68.07,68.07,11700.0,48.7215,48.7215,48.65,48.65,11700.0
2010-11-24 14:15:00,68.08,68.08,67.97,67.97,15700.0,48.6572,48.6572,48.5786,48.5786,15700.0
2010-11-24 14:20:00,67.99,68.07,67.98,68.06,17200.0,48.5928,48.65,48.5857,48.6429,17200.0
2010-11-24 14:25:00,68.06,68.12,68.06,68.07,13900.0,48.6429,48.6858,48.6429,48.65,13900.0
2010-11-24 14:30:00,68.07,68.08,68.0,68.0,23300.0,48.65,48.6572,48.6,48.6,23300.0
2010-11-24 14:35:00,67.99,68.06,67.98,68.05,13200.0,48.5928,48.6429,48.5857,48.6357,13200.0
2010-11-24 14:40:00,68.03,68.07,68.03,68.05,11200.0,48.6214,48.65,48.6214,48.6357,11200.0
2010-11-24 14:45:00,68.05,68.05,67.98,67.98,12900.0,48.6357,48.6357,48.5857,48.5857,12900.0
2010-11-24 14:50:00,67.98,67.99,67.97,67.98,7400.0,48.5857,48.5928,48.5786,48.5857,7400.0
2010-11-24 14:55:00,67.98,68.01,67.97,67.98,22500.0,48.5857,48.6071,48.5786,48.5857,22500.0
2010-11-24 15:00:00,67.99,68.09,67.95,68.09,22500.0,48.5928,48.6643,48.5643,48.6643,22500.0
2010-11-24 15:05:00,68.07,68.09,68.02,68.04,12800.0,48.65,48.6643,48.6143,48.6286,12800.0
2010-11-24 15:10:00,68.04,68.04,67.99,67.99,13200.0,48.6286,48.6286,48.5928,48.5928,13200.0
2010-11-24 15:15:00,68.0,68.0,67.96,67.97,15600.0,48.6,48.6,48.5714,48.5786,15600.0
2010-11-24 15:20:00,67.97,68.13,67.96,68.11,20400.0,48.5786,48.6929,48.5714,48.6786,20400.0
2010-11-24 15:25:00,68.11,68.11,68.07,68.1,14900.0,48.6786,48.6786,48.65,48.6715,14900.0
2010-11-24 15:30:00,68.1,68.1,67.94,67.96,27200.0,48.6715,48.6715,48.5571,48.5714,27200.0
2010-11-24 15:35:00,67.95,67.95,67.9,67.93,22500.0,48.5643,48.5643,48.5285,48.55,22500.0
2010-11-24 15:40:00,67.94,67.95,67.89,67.94,29800.0,48.5571,48.5643,48.5214,48.5571,29800.0
2010-11-24 15:45:00,67.94,67.94,67.84,67.88,42700.0,48.5571,48.5571,48.4856,48.5142,42700.0
2010-11-24 15:50:00,67.88,68.03,67.86,68.03,33500.0,48.5142,48.6214,48.4999,48.6214,33500.0
2010-11-24 15:55:00,68.02,68.11,68.0,68.04,87900.0,48.6143,48.6786,48.6,48.6286,87900.0
2010-11-26 09:30:00,67.4,67.55,66.84,67.28,36100.0,48.1712,48.2784,47.7709,48.0854,36100.0
2010-11-26 09:35:00,67.28,67.29,67.15,67.25,5600.0,48.0854,48.0926,47.9925,48.064,5600.0
2010-11-26 09:40:00,67.2,67.49,67.14,67.47,16700.0,48.0282,48.2355,47.9853,48.2212,16700.0
2010-11-26 09:45:00,67.45,67.45,67.29,67.31,5400.0,48.2069,48.2069,48.0926,48.1068,5400.0
2010-11-26 09:50:00,67.3,67.5,67.26,67.45,12500.0,48.0997,48.2426,48.0711,48.2069,12500.0
2010-11-26 09:55:00,67.43,67.55,67.37,67.55,7600.0,48.1926,48.2784,48.1497,48.2784,7600.0
2010-11-26 10:00:00,67.54,67.61,67.48,67.58,10100.0,48.2712,48.3213,48.2283,48.2998,10100.0
2010-11-26 10:05:00,67.58,67.58,67.44,67.53,8200.0,48.2998,48.2998,48.1998,48.2641,8200.0
2010-11-26 10:10:00,67.54,67.7,67.54,67.56,31200.0,48.2712,48.3856,48.2712,48.2855,31200.0
2010-11-26 10:15:00,67.55,67.55,67.36,67.4,12100.0,48.2784,48.2784,48.1426,48.1712,12100.0
2010-11-26 10:20:00,67.36,67.38,67.3,67.3,8300.0,48.1426,48.1569,48.0997,48.0997,8300.0
2010-11-26 10:25:00,67.3,67.34,67.28,67.29,8900.0,48.0997,48.1283,48.0854,48.0926,8900.0
2010-11-26 10:30:00,67.31,67.33,67.28,67.32,16300.0,48.1068,48.1211,48.0854,48.114,16300.0
2010-11-26 10:35:00,67.32,67.36,67.3,67.36,4900.0,48.114,48.1426,48.0997,48.1426,4900.0
2010-11-26 10:40:00,67.35,67.43,67.35,67.38,5200.0,48.1354,48.1926,48.1354,48.1569,5200.0
2010-11-26 10:45:00,67.36,67.36,67.27,67.29,7200.0,48.1426,48.1426,48.0783,48.0926,7200.0
2010-11-26 10:50:00,67.26,67.26,67.13,67.24,7500.0,48.0711,48.0711,47.9782,48.0568,7500.0
2010-11-26 10:55:00,67.23,67.26,67.22,67.22,7400.0,48.0497,48.0711,48.0425,48.0425,7400.0
2010-11-26 11:00:00,67.2,67.25,67.13,67.16,9200.0,48.0282,48.064,47.9782,47.9996,9200.0
2010-11-26 11:05:00,67.14,67.15,66.95,67.15,26900.0,47.9853,47.9925,47.8496,47.9925,26900.0
2010-11-26 11:10:00,67.15,67.26,67.11,67.25,9300.0,47.9925,48.0711,47.9639,48.064,9300.0
2010-11-26 11:15:00,67.27,67.29,67.25,67.27,7400.0,48.0783,48.0926,48.064,48.0783,7400.0
2010-11-26 11:20:00,67.27,67.3,67.24,67.27,7000.0,48.0783,48.0997,48.0568,48.0783,7000.0
2010-11-26 11:25:00,67.27,67.28,67.15,67.19,6700.0,48.0783,48.0854,47.9925,48.0211,6700.0
2010-11-26 11:30:00,67.23,67.23,67.18,67.18,5400.0,48.0497,48.0497,48.0139,48.0139,5400.0
2010-11-26 11:35:00,67.17,67.21,67.11,67.12,9800.0,48.0068,48.0354,47.9639,47.9711,9800.0
2010-11-26 11:40:00,67.11,67.11,67.01,67.01,6100.0,47.9639,47.9639,47.8924,47.8924,6100.0
2010-11-26 11:45:00,67.0,67.0,66.95,67.0,9400.0,47.8853,47.8853,47.8496,47.8853,9400.0
2010-11-26 11:50:00,67.0,67.04,66.99,66.99,8000.0,47.8853,47.9139,47.8781,47.8781,8000.0
2010-11-26 11:55:00,66.99,67.04,66.95,67.04,11900.0,47.8781,47.9139,47.8496,47.9139,11900.0
2010-11-26 12:00:00,67.03,67.06,67.0,67.04,7000.0,47.9067,47.9282,47.8853,47.9139,7000.0
2010-11-26 12:05:00,67.06,67.1,67.06,67.1,11000.0,47.9282,47.9568,47.9282,47.9568,11000.0
2010-11-26 12:10:00,67.12,67.13,67.08,67.08,7700.0,47.9711,47.9782,47.9425,47.9425,7700.0
2010-11-26 12:15:00,67.08,67.14,67.08,67.13,5400.0,47.9425,47.9853,47.9425,47.9782,5400.0
2010-11-26 12:20:00,67.14,67.3,67.14,67.29,10200.0,47.9853,48.0997,47.9853,48.0926,10200.0
2010-11-26 12:25:00,67.29,67.31,67.25,67.25,12100.0,48.0926,48.1068,48.064,48.064,12100.0
2010-11-26 12:30:00,67.25,67.31,67.25,67.31,5900.0,48.064,48.1068,48.064,48.1068,5900.0
2010-11-26 12:35:00,67.31,67.33,67.29,67.33,6300.0,48.1068,48.1211,48.0926,48.1211,6300.0
2010-11-26 12:40:00,67.33,67.35,67.28,67.32,20800.0,48.1211,48.1354,48.0854,48.114,20800.0
2010-11-26 12:45:00,67.32,67.33,67.26,67.28,14800.0,48.114,48.1211,48.0711,48.0854,14800.0
2010-11-26 12:50:00,67.26,67.29,67.21,67.21,15400.0,48.0711,48.0926,48.0354,48.0354,15400.0
2010-11-26 12:55:00,67.21,67.21,67.11,67.15,33400.0,48.0354,48.0354,47.9639,47.9925,33400.0
2010-11-29 09:30:00,66.51,66.52,65.9,65.91,46100.0,47.5351,47.5422,47.0991,47.1063,46100.0
2010-11-29 09:35:00,65.94,66.12,65.93,65.96,18700.0,47.1277,47.2563,47.1206,47.142,18700.0
2010-11-29 09:40:00,65.94,66.38,65.89,66.32,16700.0,47.1277,47.4422,47.092,47.3993,16700.0
2010-11-29 09:45:00,66.32,66.36,65.91,65.93,31300.0,47.3993,47.4279,47.1063,47.1206,31300.0
2010-11-29 09:50:00,65.91,66.1,65.84,65.96,31900.0,47.1063,47.2421,47.0562,47.142,31900.0
2010-11-29 09:55:00,65.95,65.96,65.56,65.68,33900.0,47.1348,47.142,46.8561,46.9419,33900.0
2010-11-29 10:00:00,65.67,65.72,65.52,65.58,37600.0,46.9347,46.9705,46.8275,46.8704,37600.0
2010-11-29 10:05:00,65.61,65.74,65.58,65.74,15800.0,46.8918,46.9848,46.8704,46.9848,15800.0
2010-11-29 10:10:00,65.74,65.79,65.68,65.76,26100.0,46.9848,47.0205,46.9419,46.9991,26100.0
2010-11-29 10:15:00,65.77,65.83,65.72,65.81,27800.0,47.0062,47.0491,46.9705,47.0348,27800.0
2010-11-29 10:20:00,65.84,65.84,65.61,65.61,32000.0,47.0562,47.0562,46.8918,46.8918,32000.0
2010-11-29 10:25:00,65.6,65.65,65.45,65.46,36100.0,46.8847,46.9204,46.7775,46.7846,36100.0
2010-11-29 10:30:00,65.47,65.6,65.44,65.6,48900.0,46.7918,46.8847,46.7703,46.8847,48900.0
2010-11-29 10:35:00,65.63,65.63,65.55,65.59,39600.0,46.9061,46.9061,46.849,46.8776,39600.0
2010-11-29 10:40:00,65.6,65.63,65.52,65.52,30200.0,46.8847,46.9061,46.8275,46.8275,30200.0
2010-11-29 10:45:00,65.52,65.55,65.42,65.44,38800.0,46.8275,46.849,46.7561,46.7703,38800.0
2010-11-29 10:50:00,65.45,65.5,65.37,65.37,30300.0,46.7775,46.8132,46.7203,46.7203,30300.0
2010-11-29 10:55:00,65.35,65.38,65.22,65.25,27100.0,46.706,46.7275,46.6131,46.6346,27100.0
2010-11-29 11:00:00,65.25,65.42,65.25,65.39,23700.0,46.6346,46.7561,46.6346,46.7346,23700.0
2010-11-29 11:05:00,65.45,65.49,65.42,65.44,23100.0,46.7775,46.8061,46.7561,46.7703,23100.0
2010-11-29 11:10:00,65.47,65.58,65.43,65.58,18200.0,46.7918,46.8704,46.7632,46.8704,18200.0
2010-11-29 11:15:00,65.58,65.62,65.44,65.45,20000.0,46.8704,46.899,46.7703,46.7775,20000.0
2010-11-29 11:20:00,65.46,65.51,65.36,65.36,14100.0,46.7846,46.8204,46.7132,46.7132,14100.0
2010-11-29 11:25:00,65.35,65.48,65.3,65.44,21200.0,46.706,46.7989,46.6703,46.7703,21200.0
2010-11-29 11:30:00,65.41,65.48,65.34,65.35,29300.0,46.7489,46.7989,46.6989,46.706,29300.0
2010-11-29 11:35:00,65.36,65.42,65.34,65.36,27400.0,46.7132,46.7561,46.6989,46.7132,27400.0
2010-11-29 11:40:00,65.37,65.37,65.22,65.25,24800.0,46.7203,46.7203,46.6131,46.6346,24800.0
2010-11-29 11:45:00,65.24,65.25,65.14,65.14,47800.0,46.6274,46.6346,46.5559,46.5559,47800.0
2010-11-29 11:50:00,65.14,65.17,65.09,65.12,21900.0,46.5559,46.5774,46.5202,46.5416,21900.0
2010-11-29 11:55:00,65.09,65.19,65.05,65.18,18100.0,46.5202,46.5917,46.4916,46.5845,18100.0
2010-11-29 12:00:00,65.19,65.28,65.15,65.15,44400.0,46.5917,46.656,46.5631,46.5631,44400.0
2010-11-29 12:05:00,65.16,65.27,65.13,65.26,42300.0,46.5702,46.6488,46.5488,46.6417,42300.0
2010-11-29 12:10:00,65.25,65.27,65.18,65.21,38100.0,46.6346,46.6488,46.5845,46.606,38100.0
2010-11-29 12:15:00,65.22,65.29,65.18,65.26,19700.0,46.6131,46.6631,46.5845,46.6417,19700.0
2010-11-29 12:20:00,65.27,65.31,65.25,65.29,52700.0,46.6488,46.6774,46.6346,46.6631,52700.0
2010-11-29 12:25:00,65.3,65.37,65.26,65.33,19500.0,46.6703,46.7203,46.6417,46.6917,19500.0
2010-11-29 12:30:00,65.35,65.42,65.31,65.39,18700.0,46.706,46.7561,46.6774,46.7346,18700.0
2010-11-29 12:35:00,65.39,65.42,65.38,65.41,24400.0,46.7346,46.7561,46.7275,46.7489,24400.0
2010-11-29 12:40:00,65.42,65.48,65.33,65.33,31100.0,46.7561,46.7989,46.6917,46.6917,31100.0
2010-11-29 12:45:00,65.34,65.36,65.29,65.31,25600.0,46.6989,46.7132,46.6631,46.6774,25600.0
2010-11-29 12:50:00,65.31,65.34,65.25,65.34,23300.0,46.6774,46.6989,46.6346,46.6989,23300.0
2010-11-29 12:55:00,65.34,65.35,65.17,65.19,52100.0,46.6989,46.706,46.5774,46.5917,52100.0
2010-11-29 13:00:00,65.19,65.26,65.17,65.26,10300.0,46.5917,46.6417,46.5774,46.6417,10300.0
2010-11-29 13:05:00,65.27,65.28,65.15,65.16,20600.0,46.6488,46.656,46.5631,46.5702,20600.0
2010-11-29 13:10:00,65.16,65.21,65.13,65.15,16300.0,46.5702,46.606,46.5488,46.5631,16300.0
2010-11-29 13:15:00,65.17,65.26,65.17,65.25,13500.0,46.5774,46.6417,46.5774,46.6346,13500.0
2010-11-29 13:20:00,65.25,65.27,65.25,65.26,15300.0,46.6346,46.6488,46.6346,46.6417,15300.0
2010-11-29 13:25:00,65.26,65.27,65.17,65.21,32600.0,46.6417,46.6488,46.5774,46.606,32600.0
2010-11-29 13:30:00,65.22,65.26,65.17,65.24,13700.0,46.6131,46.6417,46.5774,46.6274,13700.0
2010-11-29 13:35:00,65.25,65.27,65.17,65.17,29800.0,46.6346,46.6488,46.5774,46.5774,29800.0
2010-11-29 13:40:00,65.18,65.25,65.17,65.24,19700.0,46.5845,46.6346,46.5774,46.6274,19700.0
2010-11-29 13:45:00,65.24,65.27,65.21,65.27,13400.0,46.6274,46.6488,46.606,46.6488,13400.0
2010-11-29 13:50:00,65.28,65.28,65.22,65.23,14800.0,46.656,46.656,46.6131,46.6203,14800.0
2010-11-29 13:55:00,65.23,65.23,65.14,65.14,22800.0,46.6203,46.6203,46.5559,46.5559,22800.0
2010-11-29 14:00:00,65.14,65.21,65.14,65.19,20500.0,46.5559,46.606,46.5559,46.5917,20500.0
2010-11-29 14:05:00,65.19,65.23,65.15,65.22,12400.0,46.5917,46.6203,46.5631,46.6131,12400.0
2010-11-29 14:10:00,65.25,65.3,65.22,65.23,29800.0,46.6346,46.6703,46.6131,46.6203,29800.0
2010-11-29 14:15:00,65.25,65.36,65.25,65.34,16100.0,46.6346,46.7132,46.6346,46.6989,16100.0
2010-11-29 14:20:00,65.33,65.39,65.28,65.31,18500.0,46.6917,46.7346,46.656,46.6774,18500.0
2010-11-29 14:25:00,65.32,65.53,65.32,65.53,19800.0,46.6846,46.8347,46.6846,46.8347,19800.0
2010-11-29 14:30:00,65.54,65.71,65.54,65.66,33500.0,46.8418,46.9633,46.8418,46.9276,33500.0
2010-11-29 14:35:00,65.65,65.79,65.65,65.77,9100.0,46.9204,47.0205,46.9204,47.0062,9100.0
2010-11-29 14:40:00,65.77,65.85,65.75,65.85,16800.0,47.0062,47.0634,46.9919,47.0634,16800.0
2010-11-29 14:45:00,65.83,65.96,65.83,65.95,16600.0,47.0491,47.142,47.0491,47.1348,16600.0
2010-11-29 14:50:00,65.96,65.96,65.83,65.87,28400.0,47.142,47.142,47.0491,47.0777,28400.0
2010-11-29 14:55:00,65.88,66.02,65.87,66.02,21700.0,47.0848,47.1849,47.0777,47.1849,21700.0
2010-11-29 15:00:00,66.02,66.09,66.01,66.08,27600.0,47.1849,47.2349,47.1777,47.2278,27600.0
2010-11-29 15:05:00,66.08,66.12,66.02,66.12,28900.0,47.2278,47.2563,47.1849,47.2563,28900.0
2010-11-29 15:10:00,66.12,66.18,66.09,66.18,36300.0,47.2563,47.2992,47.2349,47.2992,36300.0
2010-11-29 15:15:00,66.17,66.31,66.17,66.3,56000.0,47.2921,47.3921,47.2921,47.385,56000.0
2010-11-29 15:20:00,66.3,66.34,66.21,66.24,54000.0,47.385,47.4136,47.3207,47.3421,54000.0
2010-11-29 15:25:00,66.24,66.37,66.24,66.36,23500.0,47.3421,47.435,47.3421,47.4279,23500.0
2010-11-29 15:30:00,66.35,66.35,66.17,66.18,28400.0,47.4207,47.4207,47.2921,47.2992,28400.0
2010-11-29 15:35:00,66.19,66.3,66.18,66.3,58900.0,47.3064,47.385,47.2992,47.385,58900.0
2010-11-29 15:40:00,66.29,66.31,66.23,66.27,44500.0,47.3778,47.3921,47.335,47.3636,44500.0
2010-11-29 15:45:00,66.27,66.39,66.27,66.35,80800.0,47.3636,47.4493,47.3636,47.4207,80800.0
2010-11-29 15:50:00,66.35,66.36,66.25,66.26,48400.0,47.4207,47.4279,47.3493,47.3564,48400.0
2010-11-29 15:55:00,66.26,66.34,66.26,66.28,88900.0,47.3564,47.4136,47.3564,47.3707,88900.0
2010-11-30 09:30:00,65.82,65.82,65.51,65.67,31500.0,47.0419,47.0419,46.8204,46.9347,31500.0
2010-11-30 09:35:00,65.63,65.7,65.56,65.7,13000.0,46.9061,46.9562,46.8561,46.9562,13000.0
2010-11-30 09:40:00,65.66,66.1,65.44,66.06,25600.0,46.9276,47.2421,46.7703,47.2135,25600.0
2010-11-30 09:45:00,66.1,66.15,65.93,65.94,21900.0,47.2421,47.2778,47.1206,47.1277,21900.0
2010-11-30 09:50:00,65.92,65.99,65.79,65.83,12800.0,47.1134,47.1634,47.0205,47.0491,12800.0
2010-11-30 09:55:00,65.83,66.12,65.83,66.03,14700.0,47.0491,47.2563,47.0491,47.192,14700.0
2010-11-30 10:00:00,66.02,66.18,65.95,66.0,15100.0,47.1849,47.2992,47.1348,47.1706,15100.0
2010-11-30 10:05:00,66.0,66.02,65.81,65.83,19500.0,47.1706,47.1849,47.0348,47.0491,19500.0
2010-11-30 10:10:00,65.82,65.96,65.82,65.93,8800.0,47.0419,47.142,47.0419,47.1206,8800.0
2010-11-30 10:15:00,65.92,66.03,65.92,66.03,12300.0,47.1134,47.192,47.1134,47.192,12300.0
2010-11-30 10:20:00,66.04,66.23,65.93,66.23,18900.0,47.1992,47.335,47.1206,47.335,18900.0
2010-11-30 10:25:00,66.19,66.3,66.19,66.29,10900.0,47.3064,47.385,47.3064,47.3778,10900.0
2010-11-30 10:30:00,66.29,66.29,65.97,65.97,16600.0,47.3778,47.3778,47.1491,47.1491,16600.0
2010-11-30 10:35:00,65.99,66.03,65.96,66.03,9700.0,47.1634,47.192,47.142,47.192,9700.0
2010-11-30 10:40:00,66.01,66.14,66.01,66.14,7400.0,47.1777,47.2706,47.1777,47.2706,7400.0
2010-11-30 10:45:00,66.13,66.14,65.97,66.05,9900.0,47.2635,47.2706,47.1491,47.2063,9900.0
2010-11-30 10:50:00,66.04,66.04,65.92,65.98,11100.0,47.1992,47.1992,47.1134,47.1563,11100.0
2010-11-30 10:55:00,65.98,66.1,65.98,66.09,8600.0,47.1563,47.2421,47.1563,47.2349,8600.0
2010-11-30 11:00:00,66.09,66.17,66.06,66.17,29800.0,47.2349,47.2921,47.2135,47.2921,29800.0
2010-11-30 11:05:00,66.15,66.15,65.97,66.02,17500.0,47.2778,47.2778,47.1491,47.1849,17500.0
2010-11-30 11:10:00,66.03,66.06,65.97,65.98,11000.0,47.192,47.2135,47.1491,47.1563,11000.0
2010-11-30 11:15:00,65.96,66.09,65.92,66.08,13600.0,47.142,47.2349,47.1134,47.2278,13600.0
2010-11-30 11:20:00,66.06,66.15,66.03,66.11,7100.0,47.2135,47.2778,47.192,47.2492,7100.0
2010-11-30 11:25:00,66.11,66.15,66.06,66.12,17700.0,47.2492,47.2778,47.2135,47.2563,17700.0
2010-11-30 11:30:00,66.11,66.16,66.07,66.14,16900.0,47.2492,47.2849,47.2206,47.2706,16900.0
2010-11-30 11:35:00,66.15,66.23,66.11,66.21,23100.0,47.2778,47.335,47.2492,47.3207,23100.0
2010-11-30 11:40:00,66.22,66.36,66.22,66.34,18300.0,47.3278,47.4279,47.3278,47.4136,18300.0
2010-11-30 11:45:00,66.33,66.35,66.17,66.19,8900.0,47.4064,47.4207,47.2921,47.3064,8900.0
2010-11-30 11:50:00,66.17,66.22,66.11,66.2,10600.0,47.2921,47.3278,47.2492,47.3135,10600.0
2010-11-30 11:55:00,66.2,66.39,66.18,66.31,19700.0,47.3135,47.4493,47.2992,47.3921,19700.0
2010-11-30 12:00:00,66.31,66.35,66.25,66.32,11200.0,47.3921,47.4207,47.3493,47.3993,11200.0
2010-11-30 12:05:00,66.3,66.42,66.21,66.28,24800.0,47.385,47.4708,47.3207,47.3707,24800.0
2010-11-30 12:10:00,66.28,66.37,66.28,66.33,13500.0,47.3707,47.435,47.3707,47.4064,13500.0
2010-11-30 12:15:00,66.37,66.37,66.22,66.25,21200.0,47.435,47.435,47.3278,47.3493,21200.0
2010-11-30 12:20:00,66.24,66.31,66.24,66.29,11000.0,47.3421,47.3921,47.3421,47.3778,11000.0
2010-11-30 12:25:00,66.25,66.32,66.25,66.31,13300.0,47.3493,47.3993,47.3493,47.3921,13300.0
2010-11-30 12:30:00,66.32,66.33,66.25,66.25,13800.0,47.3993,47.4064,47.3493,47.3493,13800.0
2010-11-30 12:35:00,66.24,66.32,66.22,66.23,22200.0,47.3421,47.3993,47.3278,47.335,22200.0
2010-11-30 12:40:00,66.23,66.29,66.2,66.28,10100.0,47.335,47.3778,47.3135,47.3707,10100.0
2010-11-30 12:45:00,66.3,66.38,66.3,66.3,10600.0,47.385,47.4422,47.385,47.385,10600.0
2010-11-30 12:50:00,66.31,66.37,66.28,66.37,5600.0,47.3921,47.435,47.3707,47.435,5600.0
2010-11-30 12:55:00,66.36,66.36,66.28,66.3,10700.0,47.4279,47.4279,47.3707,47.385,10700.0
2010-11-30 13:00:00,66.29,66.5,66.29,66.46,59200.0,47.3778,47.5279,47.3778,47.4993,59200.0
2010-11-30 13:05:00,66.48,66.51,66.46,66.48,14500.0,47.5136,47.5351,47.4993,47.5136,14500.0
2010-11-30 13:10:00,66.47,66.48,66.44,66.44,6900.0,47.5065,47.5136,47.4851,47.4851,6900.0
2010-11-30 13:15:00,66.44,66.49,66.41,66.47,14000.0,47.4851,47.5208,47.4636,47.5065,14000.0
2010-11-30 13:20:00,66.48,66.58,66.45,66.51,11200.0,47.5136,47.5851,47.4922,47.5351,11200.0
2010-11-30 13:25:00,66.51,66.57,66.46,66.46,7100.0,47.5351,47.578,47.4993,47.4993,7100.0
2010-11-30 13:30:00,66.47,66.56,66.45,66.5,10500.0,47.5065,47.5708,47.4922,47.5279,10500.0
2010-11-30 13:35:00,66.5,66.55,66.49,66.52,18200.0,47.5279,47.5637,47.5208,47.5422,18200.0
2010-11-30 13:40:00,66.49,66.56,66.36,66.36,9600.0,47.5208,47.5708,47.4279,47.4279,9600.0
2010-11-30 13:45:00,66.38,66.46,66.37,66.43,9800.0,47.4422,47.4993,47.435,47.4779,9800.0
2010-11-30 13:50:00,66.44,66.47,66.39,66.42,10900.0,47.4851,47.5065,47.4493,47.4708,10900.0
2010-11-30 13:55:00,66.45,66.46,66.4,66.46,10700.0,47.4922,47.4993,47.4565,47.4993,10700.0
2010-11-30 14:00:00,66.46,66.5,66.45,66.46,9500.0,47.4993,47.5279,47.4922,47.4993,9500.0
2010-11-30 14:05:00,66.46,66.56,66.46,66.56,13900.0,47.4993,47.5708,47.4993,47.5708,13900.0
2010-11-30 14:10:00,66.56,66.59,66.52,66.54,20700.0,47.5708,47.5923,47.5422,47.5565,20700.0
2010-11-30 14:15:00,66.52,66.55,66.43,66.53,29300.0,47.5422,47.5637,47.4779,47.5494,29300.0
2010-11-30 14:20:00,66.52,66.57,66.46,66.46,20500.0,47.5422,47.578,47.4993,47.4993,20500.0
2010-11-30 14:25:00,66.46,66.49,66.32,66.36,17900.0,47.4993,47.5208,47.3993,47.4279,17900.0
2010-11-30 14:30:00,66.36,66.42,66.25,66.25,13600.0,47.4279,47.4708,47.3493,47.3493,13600.0
2010-11-30 14:35:00,66.25,66.35,66.23,66.3,13900.0,47.3493,47.4207,47.335,47.385,13900.0
2010-11-30 14:40:00,66.29,66.39,66.29,66.38,17700.0,47.3778,47.4493,47.3778,47.4422,17700.0
2010-11-30 14:45:00,66.37,66.46,66.34,66.42,20000.0,47.435,47.4993,47.4136,47.4708,20000.0
2010-11-30 14:50:00,66.42,66.45,66.37,66.42,20200.0,47.4708,47.4922,47.435,47.4708,20200.0
2010-11-30 14:55:00,66.43,66.59,66.43,66.54,17900.0,47.4779,47.5923,47.4779,47.5565,17900.0
2010-11-30 15:00:00,66.54,66.59,66.49,66.56,23300.0,47.5565,47.5923,47.5208,47.5708,23300.0
2010-11-30 15:05:00,66.57,66.57,66.43,66.44,26600.0,47.578,47.578,47.4779,47.4851,26600.0
2010-11-30 15:10:00,66.44,66.47,66.36,66.46,23100.0,47.4851,47.5065,47.4279,47.4993,23100.0
2010-11-30 15:15:00,66.45,66.5,66.38,66.49,24600.0,47.4922,47.5279,47.4422,47.5208,24600.0
2010-11-30 15:20:00,66.48,66.59,66.47,66.51,24000.0,47.5136,47.5923,47.5065,47.5351,24000.0
2010-11-30 15:25:00,66.5,66.51,66.37,66.47,22000.0,47.5279,47.5351,47.435,47.5065,22000.0
2010-11-30 15:30:00,66.47,66.53,66.41,66.42,27900.0,47.5065,47.5494,47.4636,47.4708,27900.0
2010-11-30 15:35:00,66.43,66.46,66.39,66.4,26700.0,47.4779,47.4993,47.4493,47.4565,26700.0
2010-11-30 15:40:00,66.4,66.41,66.27,66.27,38300.0,47.4565,47.4636,47.3636,47.3636,38300.0
2010-11-30 15:45:00,66.26,66.3,66.12,66.15,105000.0,47.3564,47.385,47.2563,47.2778,105000.0
2010-11-30 15:50:00,66.15,66.29,66.04,66.19,79700.0,47.2778,47.3778,47.1992,47.3064,79700.0
2010-11-30 15:55:00,66.19,66.22,66.08,66.1,137800.0,47.3064,47.3278,47.2278,47.2421,137800.0
2010-12-01 09:30:00,67.03,67.37,67.03,67.32,47000.0,47.9067,48.1497,47.9067,48.114,47000.0
2010-12-01 09:35:00,67.32,67.38,67.27,67.33,13100.0,48.114,48.1569,48.0783,48.1211,13100.0
2010-12-01 09:40:00,67.33,67.41,67.21,67.39,16300.0,48.1211,48.1783,48.0354,48.164,16300.0
2010-12-01 09:45:00,67.41,67.56,67.41,67.5,18200.0,48.1783,48.2855,48.1783,48.2426,18200.0
2010-12-01 09:50:00,67.5,67.57,67.43,67.5,11800.0,48.2426,48.2927,48.1926,48.2426,11800.0
2010-12-01 09:55:00,67.53,67.72,67.52,67.68,20100.0,48.2641,48.3999,48.2569,48.3713,20100.0
2010-12-01 10:00:00,67.71,67.81,67.34,67.37,24100.0,48.3927,48.4642,48.1283,48.1497,24100.0
2010-12-01 10:05:00,67.38,67.42,67.2,67.26,19200.0,48.1569,48.1855,48.0282,48.0711,19200.0
2010-12-01 10:10:00,67.26,67.3,67.16,67.2,15700.0,48.0711,48.0997,47.9996,48.0282,15700.0
2010-12-01 10:15:00,67.22,67.32,67.22,67.28,12600.0,48.0425,48.114,48.0425,48.0854,12600.0
2010-12-01 10:20:00,67.28,67.28,67.15,67.2,11000.0,48.0854,48.0854,47.9925,48.0282,11000.0
2010-12-01 10:25:00,67.2,67.25,67.16,67.24,11500.0,48.0282,48.064,47.9996,48.0568,11500.0
2010-12-01 10:30:00,67.26,67.33,67.24,67.28,17600.0,48.0711,48.1211,48.0568,48.0854,17600.0
2010-12-01 10:35:00,67.27,67.32,67.26,67.3,6600.0,48.0783,48.114,48.0711,48.0997,6600.0
2010-12-01 10:40:00,67.33,67.39,67.31,67.37,8800.0,48.1211,48.164,48.1068,48.1497,8800.0
2010-12-01 10:45:00,67.37,67.44,67.31,67.35,14200.0,48.1497,48.1998,48.1068,48.1354,14200.0
2010-12-01 10:50:00,67.35,67.36,67.29,67.29,5900.0,48.1354,48.1426,48.0926,48.0926,5900.0
2010-12-01 10:55:00,67.3,67.35,67.25,67.25,8000.0,48.0997,48.1354,48.064,48.064,8000.0
2010-12-01 11:00:00,67.24,67.25,67.08,67.1,13100.0,48.0568,48.064,47.9425,47.9568,13100.0
2010-12-01 11:05:00,67.09,67.12,67.08,67.1,8000.0,47.9496,47.9711,47.9425,47.9568,8000.0
2010-12-01 11:10:00,67.12,67.19,67.11,67.18,7700.0,47.9711,48.0211,47.9639,48.0139,7700.0
2010-12-01 11:15:00,67.17,67.21,67.16,67.2,8200.0,48.0068,48.0354,47.9996,48.0282,8200.0
2010-12-01 11:20:00,67.21,67.22,67.18,67.19,12000.0,48.0354,48.0425,48.0139,48.0211,12000.0
2010-12-01 11:25:00,67.18,67.2,67.17,67.18,9300.0,48.0139,48.0282,48.0068,48.0139,9300.0
2010-12-01 11:30:00,67.19,67.28,67.17,67.26,20500.0,48.0211,48.0854,48.0068,48.0711,20500.0
2010-12-01 11:35:00,67.26,67.29,67.24,67.24,8800.0,48.0711,48.0926,48.0568,48.0568,8800.0
2010-12-01 11:40:00,67.24,67.25,67.18,67.18,7300.0,48.0568,48.064,48.0139,48.0139,7300.0
2010-12-01 11:45:00,67.19,67.25,67.18,67.23,6400.0,48.0211,48.064,48.0139,48.0497,6400.0
2010-12-01 11:50:00,67.22,67.54,67.22,67.46,43100.0,48.0425,48.2712,48.0425,48.2141,43100.0
2010-12-01 11:55:00,67.47,67.57,67.41,67.5,13600.0,48.2212,48.2927,48.1783,48.2426,13600.0
2010-12-01 12:00:00,67.49,67.59,67.47,67.51,13100.0,48.2355,48.307,48.2212,48.2498,13100.0
2010-12-01 12:05:00,67.52,67.54,67.4,67.4,7700.0,48.2569,48.2712,48.1712,48.1712,7700.0
2010-12-01 12:10:00,67.4,67.42,67.33,67.33,7000.0,48.1712,48.1855,48.1211,48.1211,7000.0
2010-12-01 12:15:00,67.33,67.34,67.25,67.29,11100.0,48.1211,48.1283,48.064,48.0926,11100.0
2010-12-01 12:20:00,67.28,67.37,67.28,67.37,12600.0,48.0854,48.1497,48.0854,48.1497,12600.0
2010-12-01 12:25:00,67.36,67.39,67.36,67.37,4200.0,48.1426,48.164,48.1426,48.1497,4200.0
2010-12-01 12:30:00,67.36,67.48,67.36,67.48,15700.0,48.1426,48.2283,48.1426,48.2283,15700.0
2010-12-01 12:35:00,67.46,67.46,67.43,67.46,19100.0,48.2141,48.2141,48.1926,48.2141,19100.0
2010-12-01 12:40:00,67.46,67.5,67.46,67.49,3100.0,48.2141,48.2426,48.2141,48.2355,3100.0
2010-12-01 12:45:00,67.48,67.5,67.47,67.49,7300.0,48.2283,48.2426,48.2212,48.2355,7300.0
2010-12-01 12:50:00,67.51,67.53,67.49,67.53,10000.0,48.2498,48.2641,48.2355,48.2641,10000.0
2010-12-01 12:55:00,67.52,67.53,67.5,67.5,10600.0,48.2569,48.2641,48.2426,48.2426,10600.0
2010-12-01 13:00:00,67.51,67.58,67.45,67.56,46300.0,48.2498,48.2998,48.2069,48.2855,46300.0
2010-12-01 13:05:00,67.57,67.64,67.56,67.58,31900.0,48.2927,48.3427,48.2855,48.2998,31900.0
2010-12-01 13:10:00,67.6,67.65,67.57,67.63,15900.0,48.3141,48.3498,48.2927,48.3356,15900.0
2010-12-01 13:15:00,67.66,67.68,67.53,67.55,42100.0,48.357,48.3713,48.2641,48.2784,42100.0
2010-12-01 13:20:00,67.54,67.63,67.5,67.62,33800.0,48.2712,48.3356,48.2426,48.3284,33800.0
2010-12-01 13:25:00,67.62,67.62,67.48,67.54,21300.0,48.3284,48.3284,48.2283,48.2712,21300.0
2010-12-01 13:30:00,67.54,67.63,67.53,67.57,26400.0,48.2712,48.3356,48.2641,48.2927,26400.0
2010-12-01 13:35:00,67.57,67.58,67.52,67.56,10300.0,48.2927,48.2998,48.2569,48.2855,10300.0
2010-12-01 13:40:00,67.58,67.63,67.54,67.61,9500.0,48.2998,48.3356,48.2712,48.3213,9500.0
2010-12-01 13:45:00,67.6,67.64,67.6,67.63,5100.0,48.3141,48.3427,48.3141,48.3356,5100.0
2010-12-01 13:50:00,67.62,67.63,67.57,67.61,30600.0,48.3284,48.3356,48.2927,48.3213,30600.0
2010-12-01 13:55:00,67.61,67.66,67.6,67.6,16700.0,48.3213,48.357,48.3141,48.3141,16700.0
2010-12-01 14:00:00,67.6,67.63,67.53,67.55,22700.0,48.3141,48.3356,48.2641,48.2784,22700.0
2010-12-01 14:05:00,67.56,67.56,67.43,67.47,16300.0,48.2855,48.2855,48.1926,48.2212,16300.0
2010-12-01 14:10:00,67.48,67.61,67.47,67.57,33700.0,48.2283,48.3213,48.2212,48.2927,33700.0
2010-12-01 14:15:00,67.57,67.65,67.55,67.63,14500.0,48.2927,48.3498,48.2784,48.3356,14500.0
2010-12-01 14:20:00,67.65,67.74,67.62,67.71,27200.0,48.3498,48.4142,48.3284,48.3927,27200.0
2010-12-01 14:25:00,67.71,67.71,67.64,67.69,20500.0,48.3927,48.3927,48.3427,48.3784,20500.0
2010-12-01 14:30:00,67.69,67.73,67.62,67.66,33800.0,48.3784,48.407,48.3284,48.357,33800.0
2010-12-01 14:35:00,67.67,67.72,67.63,67.69,8500.0,48.3641,48.3999,48.3356,48.3784,8500.0
2010-12-01 14:40:00,67.69,67.7,67.64,67.69,16700.0,48.3784,48.3856,48.3427,48.3784,16700.0
2010-12-01 14:45:00,67.69,67.76,67.67,67.74,23800.0,48.3784,48.4285,48.3641,48.4142,23800.0
2010-12-01 14:50:00,67.74,67.74,67.69,67.7,10000.0,48.4142,48.4142,48.3784,48.3856,10000.0
2010-12-01 14:55:00,67.69,67.79,67.69,67.79,24100.0,48.3784,48.4499,48.3784,48.4499,24100.0
2010-12-01 15:00:00,67.78,67.81,67.72,67.72,29900.0,48.4428,48.4642,48.3999,48.3999,29900.0
2010-12-01 15:05:00,67.72,67.73,67.69,67.7,12300.0,48.3999,48.407,48.3784,48.3856,12300.0
2010-12-01 15:10:00,67.71,67.78,67.61,67.62,64500.0,48.3927,48.4428,48.3213,48.3284,64500.0
2010-12-01 15:15:00,67.63,67.63,67.56,67.57,27900.0,48.3356,48.3356,48.2855,48.2927,27900.0
2010-12-01 15:20:00,67.56,67.6,67.56,67.58,18400.0,48.2855,48.3141,48.2855,48.2998,18400.0
2010-12-01 15:25:00,67.57,67.62,67.56,67.6,31300.0,48.2927,48.3284,48.2855,48.3141,31300.0
2010-12-01 15:30:00,67.61,67.61,67.53,67.54,23500.0,48.3213,48.3213,48.2641,48.2712,23500.0
2010-12-01 15:35:00,67.53,67.66,67.53,67.65,25500.0,48.2641,48.357,48.2641,48.3498,25500.0
2010-12-01 15:40:00,67.64,67.68,67.61,67.61,25700.0,48.3427,48.3713,48.3213,48.3213,25700.0
2010-12-01 15:45:00,67.62,67.64,67.49,67.57,52900.0,48.3284,48.3427,48.2355,48.2927,52900.0
2010-12-01 15:50:00,67.58,67.6,67.5,67.5,33300.0,48.2998,48.3141,48.2426,48.2426,33300.0
2010-12-01 15:55:00,67.51,67.6,67.5,67.58,79800.0,48.2498,48.3141,48.2426,48.2998,79800.0
2010-12-02 09:30:00,67.85,67.98,67.64,67.8,38600.0,48.4928,48.5857,48.3427,48.4571,38600.0
2010-12-02 09:35:00,67.79,67.94,67.67,67.85,23300.0,48.4499,48.5571,48.3641,48.4928,23300.0
2010-12-02 09:40:00,67.85,67.86,67.53,67.54,26100.0,48.4928,48.4999,48.2641,48.2712,26100.0
2010-12-02 09:45:00,67.56,67.7,67.52,67.53,43900.0,48.2855,48.3856,48.2569,48.2641,43900.0
2010-12-02 09:50:00,67.57,67.63,67.46,67.49,35200.0,48.2927,48.3356,48.2141,48.2355,35200.0
2010-12-02 09:55:00,67.49,67.5,67.38,67.47,62200.0,48.2355,48.2426,48.1569,48.2212,62200.0
2010-12-02 10:00:00,67.48,67.76,67.48,67.6,38000.0,48.2283,48.4285,48.2283,48.3141,38000.0
2010-12-02 10:05:00,67.59,67.82,67.56,67.65,19600.0,48.307,48.4713,48.2855,48.3498,19600.0
2010-12-02 10:10:00,67.65,67.65,67.55,67.55,33100.0,48.3498,48.3498,48.2784,48.2784,33100.0
2010-12-02 10:15:00,67.54,67.58,67.5,67.5,18300.0,48.2712,48.2998,48.2426,48.2426,18300.0
2010-12-02 10:20:00,67.5,67.68,67.5,67.6,31400.0,48.2426,48.3713,48.2426,48.3141,31400.0
2010-12-02 10:25:00,67.62,67.72,67.61,67.69,23200.0,48.3284,48.3999,48.3213,48.3784,23200.0
2010-12-02 10:30:00,67.69,67.69,67.55,67.59,48500.0,48.3784,48.3784,48.2784,48.307,48500.0
2010-12-02 10:35:00,67.59,67.69,67.53,67.65,18400.0,48.307,48.3784,48.2641,48.3498,18400.0
2010-12-02 10:40:00,67.66,67.71,67.61,67.61,46200.0,48.357,48.3927,48.3213,48.3213,46200.0
2010-12-02 10:45:00,67.62,67.65,67.6,67.62,25400.0,48.3284,48.3498,48.3141,48.3284,25400.0
2010-12-02 10:50:00,67.62,67.66,67.56,67.65,19400.0,48.3284,48.357,48.2855,48.3498,19400.0
2010-12-02 10:55:00,67.63,67.65,67.58,67.61,27200.0,48.3356,48.3498,48.2998,48.3213,27200.0
2010-12-02 11:00:00,67.63,67.64,67.57,67.61,21800.0,48.3356,48.3427,48.2927,48.3213,21800.0
2010-12-02 11:05:00,67.61,67.61,67.5,67.54,20600.0,48.3213,48.3213,48.2426,48.2712,20600.0
2010-12-02 11:10:00,67.52,67.69,67.51,67.68,16300.0,48.2569,48.3784,48.2498,48.3713,16300.0
2010-12-02 11:15:00,67.67,67.67,67.64,67.67,16400.0,48.3641,48.3641,48.3427,48.3641,16400.0
2010-12-02 11:20:00,67.67,67.71,67.67,67.67,13700.0,48.3641,48.3927,48.3641,48.3641,13700.0
2010-12-02 11:25:00,67.68,67.76,67.68,67.76,8400.0,48.3713,48.4285,48.3713,48.4285,8400.0
2010-12-02 11:30:00,67.76,67.8,67.74,67.75,10300.0,48.4285,48.4571,48.4142,48.4213,10300.0
2010-12-02 11:35:00,67.74,67.75,67.63,67.63,10100.0,48.4142,48.4213,48.3356,48.3356,10100.0
2010-12-02 11:40:00,67.65,67.71,67.64,67.69,5900.0,48.3498,48.3927,48.3427,48.3784,5900.0
2010-12-02 11:45:00,67.69,67.78,67.69,67.75,7000.0,48.3784,48.4428,48.3784,48.4213,7000.0
2010-12-02 11:50:00,67.75,67.82,67.71,67.71,14300.0,48.4213,48.4713,48.3927,48.3927,14300.0
2010-12-02 11:55:00,67.71,67.72,67.65,67.68,9700.0,48.3927,48.3999,48.3498,48.3713,9700.0
2010-12-02 12:00:00,67.68,67.69,67.57,67.57,12200.0,48.3713,48.3784,48.2927,48.2927,12200.0
2010-12-02 12:05:00,67.58,67.65,67.57,67.64,8100.0,48.2998,48.3498,48.2927,48.3427,8100.0
2010-12-02 12:10:00,67.64,67.67,67.63,67.65,6100.0,48.3427,48.3641,48.3356,48.3498,6100.0
2010-12-02 12:15:00,67.65,67.7,67.65,67.69,6800.0,48.3498,48.3856,48.3498,48.3784,6800.0
2010-12-02 12:20:00,67.68,67.73,67.66,67.7,9500.0,48.3713,48.407,48.357,48.3856,9500.0
2010-12-02 12:25:00,67.7,67.75,67.69,67.73,8600.0,48.3856,48.4213,48.3784,48.407,8600.0
2010-12-02 12:30:00,67.73,67.85,67.73,67.83,14000.0,48.407,48.4928,48.407,48.4785,14000.0
2010-12-02 12:35:00,67.83,67.84,67.8,67.8,12200.0,48.4785,48.4856,48.4571,48.4571,12200.0
2010-12-02 12:40:00,67.81,67.89,67.77,67.87,10400.0,48.4642,48.5214,48.4356,48.5071,10400.0
2010-12-02 12:45:00,67.87,67.89,67.8,67.81,8900.0,48.5071,48.5214,48.4571,48.4642,8900.0
2010-12-02 12:50:00,67.8,67.82,67.69,67.72,7400.0,48.4571,48.4713,48.3784,48.3999,7400.0
2010-12-02 12:55:00,67.71,67.73,67.65,67.65,7500.0,48.3927,48.407,48.3498,48.3498,7500.0
2010-12-02 13:00:00,67.65,67.78,67.64,67.76,9200.0,48.3498,48.4428,48.3427,48.4285,9200.0
2010-12-02 13:05:00,67.74,67.85,67.74,67.83,8000.0,48.4142,48.4928,48.4142,48.4785,8000.0
2010-12-02 13:10:00,67.83,67.92,67.83,67.92,22800.0,48.4785,48.5428,48.4785,48.5428,22800.0
2010-12-02 13:15:00,67.91,67.93,67.88,67.91,17800.0,48.5357,48.55,48.5142,48.5357,17800.0
2010-12-02 13:20:00,67.91,68.0,67.91,67.97,15500.0,48.5357,48.6,48.5357,48.5786,15500.0
2010-12-02 13:25:00,67.97,68.03,67.95,68.03,16100.0,48.5786,48.6214,48.5643,48.6214,16100.0
2010-12-02 13:30:00,68.04,68.21,68.02,68.19,45000.0,48.6286,48.7501,48.6143,48.7358,45000.0
2010-12-02 13:35:00,68.18,68.21,68.16,68.19,15800.0,48.7286,48.7501,48.7143,48.7358,15800.0
2010-12-02 13:40:00,68.2,68.25,68.2,68.21,24800.0,48.7429,48.7787,48.7429,48.7501,24800.0
2010-12-02 13:45:00,68.2,68.26,68.16,68.26,14300.0,48.7429,48.7858,48.7143,48.7858,14300.0
2010-12-02 13:50:00,68.25,68.25,68.21,68.24,18200.0,48.7787,48.7787,48.7501,48.7715,18200.0
2010-12-02 13:55:00,68.25,68.25,68.13,68.16,11600.0,48.7787,48.7787,48.6929,48.7143,11600.0
2010-12-02 14:00:00,68.16,68.22,68.15,68.22,16800.0,48.7143,48.7572,48.7072,48.7572,16800.0
2010-12-02 14:05:00,68.2,68.3,68.19,68.28,21200.0,48.7429,48.8144,48.7358,48.8001,21200.0
2010-12-02 14:10:00,68.27,68.27,68.18,68.18,13200.0,48.793,48.793,48.7286,48.7286,13200.0
2010-12-02 14:15:00,68.18,68.32,68.18,68.28,13700.0,48.7286,48.8287,48.7286,48.8001,13700.0
2010-12-02 14:20:00,68.28,68.4,68.28,68.31,38200.0,48.8001,48.8859,48.8001,48.8215,38200.0
2010-12-02 14:25:00,68.33,68.38,68.3,68.34,10800.0,48.8358,48.8716,48.8144,48.843,10800.0
2010-12-02 14:30:00,68.33,68.34,68.24,68.24,25500.0,48.8358,48.843,48.7715,48.7715,25500.0
2010-12-02 14:35:00,68.24,68.29,68.24,68.26,23100.0,48.7715,48.8073,48.7715,48.7858,23100.0
2010-12-02 14:40:00,68.25,68.26,68.21,68.22,11200.0,48.7787,48.7858,48.7501,48.7572,11200.0
2010-12-02 14:45:00,68.22,68.24,68.21,68.23,9000.0,48.7572,48.7715,48.7501,48.7644,9000.0
2010-12-02 14:50:00,68.22,68.22,68.18,68.18,11300.0,48.7572,48.7572,48.7286,48.7286,11300.0
2010-12-02 14:55:00,68.17,68.2,68.14,68.15,24300.0,48.7215,48.7429,48.7001,48.7072,24300.0
2010-12-02 15:00:00,68.14,68.18,68.1,68.13,26200.0,48.7001,48.7286,48.6715,48.6929,26200.0
2010-12-02 15:05:00,68.11,68.16,68.02,68.11,18400.0,48.6786,48.7143,48.6143,48.6786,18400.0
2010-12-02 15:10:00,68.11,68.11,68.07,68.07,7800.0,48.6786,48.6786,48.65,48.65,7800.0
2010-12-02 15:15:00,68.07,68.08,68.01,68.03,16200.0,48.65,48.6572,48.6071,48.6214,16200.0
2010-12-02 15:20:00,68.03,68.1,67.94,67.94,52400.0,48.6214,48.6715,48.5571,48.5571,52400.0
2010-12-02 15:25:00,67.95,67.99,67.91,67.95,44200.0,48.5643,48.5928,48.5357,48.5643,44200.0
2010-12-02 15:30:00,67.94,68.06,67.92,68.06,25900.0,48.5571,48.6429,48.5428,48.6429,25900.0
2010-12-02 15:35:00,68.06,68.06,67.98,68.0,24600.0,48.6429,48.6429,48.5857,48.6,24600.0
2010-12-02 15:40:00,68.01,68.01,67.85,67.91,49500.0,48.6071,48.6071,48.4928,48.5357,49500.0
2010-12-02 15:45:00,67.9,67.96,67.83,67.84,125000.0,48.5285,48.5714,48.4785,48.4856,125000.0
2010-12-02 15:50:00,67.85,67.86,67.8,67.83,58900.0,48.4928,48.4999,48.4571,48.4785,58900.0
2010-12-02 15:55:00,67.83,67.86,67.79,67.81,126000.0,48.4785,48.4999,48.4499,48.4642,126000.0
2010-12-03 09:30:00,67.56,67.78,67.5,67.7,48900.0,48.2855,48.4428,48.2426,48.3856,48900.0
2010-12-03 09:35:00,67.66,67.71,67.55,67.69,13200.0,48.357,48.3927,48.2784,48.3784,13200.0
2010-12-03 09:40:00,67.7,67.87,67.67,67.8,14500.0,48.3856,48.5071,48.3641,48.4571,14500.0
2010-12-03 09:45:00,67.84,67.85,67.66,67.78,19700.0,48.4856,48.4928,48.357,48.4428,19700.0
2010-12-03 09:50:00,67.77,67.84,67.71,67.75,14700.0,48.4356,48.4856,48.3927,48.4213,14700.0
2010-12-03 09:55:00,67.77,67.83,67.72,67.76,16100.0,48.4356,48.4785,48.3999,48.4285,16100.0
2010-12-03 10:00:00,67.76,67.86,67.71,67.74,27500.0,48.4285,48.4999,48.3927,48.4142,27500.0
2010-12-03 10:05:00,67.77,67.81,67.54,67.54,17900.0,48.4356,48.4642,48.2712,48.2712,17900.0
2010-12-03 10:10:00,67.54,67.56,67.43,67.49,19900.0,48.2712,48.2855,48.1926,48.2355,19900.0
2010-12-03 10:15:00,67.49,67.59,67.47,67.57,20000.0,48.2355,48.307,48.2212,48.2927,20000.0
2010-12-03 10:20:00,67.56,67.66,67.56,67.63,22400.0,48.2855,48.357,48.2855,48.3356,22400.0
2010-12-03 10:25:00,67.63,67.68,67.6,67.65,17800.0,48.3356,48.3713,48.3141,48.3498,17800.0
2010-12-03 10:30:00,67.65,67.69,67.63,67.64,19900.0,48.3498,48.3784,48.3356,48.3427,19900.0
2010-12-03 10:35:00,67.65,67.69,67.59,67.65,18900.0,48.3498,48.3784,48.307,48.3498,18900.0
2010-12-03 10:40:00,67.66,67.66,67.49,67.49,22900.0,48.357,48.357,48.2355,48.2355,22900.0
2010-12-03 10:45:00,67.5,67.61,67.5,67.55,13600.0,48.2426,48.3213,48.2426,48.2784,13600.0
2010-12-03 10:50:00,67.57,67.66,67.55,67.64,16300.0,48.2927,48.357,48.2784,48.3427,16300.0
2010-12-03 10:55:00,67.64,67.67,67.61,67.65,16200.0,48.3427,48.3641,48.3213,48.3498,16200.0
2010-12-03 11:00:00,67.67,67.67,67.63,67.64,21800.0,48.3641,48.3641,48.3356,48.3427,21800.0
2010-12-03 11:05:00,67.64,67.66,67.62,67.65,21600.0,48.3427,48.357,48.3284,48.3498,21600.0
2010-12-03 11:10:00,67.65,67.68,67.64,67.66,53600.0,48.3498,48.3713,48.3427,48.357,53600.0
2010-12-03 11:15:00,67.66,67.76,67.65,67.71,19500.0,48.357,48.4285,48.3498,48.3927,19500.0
2010-12-03 11:20:00,67.71,67.74,67.66,67.66,14500.0,48.3927,48.4142,48.357,48.357,14500.0
2010-12-03 11:25:00,67.66,67.67,67.5,67.51,15200.0,48.357,48.3641,48.2426,48.2498,15200.0
2010-12-03 11:30:00,67.52,67.64,67.52,67.63,14900.0,48.2569,48.3427,48.2569,48.3356,14900.0
2010-12-03 11:35:00,67.61,67.67,67.59,67.62,23400.0,48.3213,48.3641,48.307,48.3284,23400.0
2010-12-03 11:40:00,67.66,67.7,67.63,67.67,7000.0,48.357,48.3856,48.3356,48.3641,7000.0
2010-12-03 11:45:00,67.68,67.75,67.68,67.72,12100.0,48.3713,48.4213,48.3713,48.3999,12100.0
2010-12-03 11:50:00,67.73,67.75,67.64,67.65,13000.0,48.407,48.4213,48.3427,48.3498,13000.0
2010-12-03 11:55:00,67.66,67.72,67.65,67.7,10200.0,48.357,48.3999,48.3498,48.3856,10200.0
2010-12-03 12:00:00,67.7,67.78,67.7,67.78,8700.0,48.3856,48.4428,48.3856,48.4428,8700.0
2010-12-03 12:05:00,67.77,67.83,67.77,67.81,14100.0,48.4356,48.4785,48.4356,48.4642,14100.0
2010-12-03 12:10:00,67.81,67.82,67.8,67.81,10400.0,48.4642,48.4713,48.4571,48.4642,10400.0
2010-12-03 12:15:00,67.81,67.82,67.79,67.81,10400.0,48.4642,48.4713,48.4499,48.4642,10400.0
2010-12-03 12:20:00,67.81,67.84,67.75,67.76,31500.0,48.4642,48.4856,48.4213,48.4285,31500.0
2010-12-03 12:25:00,67.77,67.77,67.69,67.71,36800.0,48.4356,48.4356,48.3784,48.3927,36800.0
2010-12-03 12:30:00,67.71,67.74,67.7,67.71,9600.0,48.3927,48.4142,48.3856,48.3927,9600.0
2010-12-03 12:35:00,67.71,67.82,67.69,67.77,23500.0,48.3927,48.4713,48.3784,48.4356,23500.0
2010-12-03 12:40:00,67.78,67.81,67.72,67.73,29700.0,48.4428,48.4642,48.3999,48.407,29700.0
2010-12-03 12:45:00,67.74,67.74,67.69,67.71,9500.0,48.4142,48.4142,48.3784,48.3927,9500.0
2010-12-03 12:50:00,67.7,67.75,67.7,67.74,6400.0,48.3856,48.4213,48.3856,48.4142,6400.0
2010-12-03 12:55:00,67.75,67.75,67.64,67.7,11900.0,48.4213,48.4213,48.3427,48.3856,11900.0
2010-12-03 13:00:00,67.7,67.82,67.7,67.78,25800.0,48.3856,48.4713,48.3856,48.4428,25800.0
2010-12-03 13:05:00,67.77,67.77,67.68,67.69,17000.0,48.4356,48.4356,48.3713,48.3784,17000.0
2010-12-03 13:10:00,67.69,67.71,67.68,67.68,8100.0,48.3784,48.3927,48.3713,48.3713,8100.0
2010-12-03 13:15:00,67.68,67.68,67.65,67.67,17200.0,48.3713,48.3713,48.3498,48.3641,17200.0
2010-12-03 13:20:00,67.67,67.69,67.65,67.68,6800.0,48.3641,48.3784,48.3498,48.3713,6800.0
2010-12-03 13:25:00,67.68,67.69,67.6,67.61,11500.0,48.3713,48.3784,48.3141,48.3213,11500.0
2010-12-03 13:30:00,67.61,67.61,67.55,67.58,17100.0,48.3213,48.3213,48.2784,48.2998,17100.0
2010-12-03 13:35:00,67.58,67.58,67.49,67.53,13800.0,48.2998,48.2998,48.2355,48.2641,13800.0
2010-12-03 13:40:00,67.53,67.57,67.52,67.56,11500.0,48.2641,48.2927,48.2569,48.2855,11500.0
2010-12-03 13:45:00,67.56,67.57,67.54,67.57,11000.0,48.2855,48.2927,48.2712,48.2927,11000.0
2010-12-03 13:50:00,67.58,67.59,67.51,67.53,29900.0,48.2998,48.307,48.2498,48.2641,29900.0
2010-12-03 13:55:00,67.51,67.55,67.43,67.43,37700.0,48.2498,48.2784,48.1926,48.1926,37700.0
2010-12-03 14:00:00,67.42,67.51,67.41,67.43,24600.0,48.1855,48.2498,48.1783,48.1926,24600.0
2010-12-03 14:05:00,67.43,67.44,67.28,67.33,20700.0,48.1926,48.1998,48.0854,48.1211,20700.0
2010-12-03 14:10:00,67.33,67.39,67.31,67.31,13700.0,48.1211,48.164,48.1068,48.1068,13700.0
2010-12-03 14:15:00,67.33,67.35,67.29,67.35,19000.0,48.1211,48.1354,48.0926,48.1354,19000.0
2010-12-03 14:20:00,67.37,67.38,67.32,67.34,13400.0,48.1497,48.1569,48.114,48.1283,13400.0
2010-12-03 14:25:00,67.32,67.32,67.29,67.31,10000.0,48.114,48.114,48.0926,48.1068,10000.0
2010-12-03 14:30:00,67.31,67.42,67.31,67.42,23600.0,48.1068,48.1855,48.1068,48.1855,23600.0
2010-12-03 14:35:00,67.43,67.5,67.42,67.49,35300.0,48.1926,48.2426,48.1855,48.2355,35300.0
2010-12-03 14:40:00,67.49,67.49,67.4,67.47,19000.0,48.2355,48.2355,48.1712,48.2212,19000.0
2010-12-03 14:45:00,67.48,67.51,67.45,67.5,21600.0,48.2283,48.2498,48.2069,48.2426,21600.0
2010-12-03 14:50:00,67.51,67.59,67.5,67.58,16700.0,48.2498,48.307,48.2426,48.2998,16700.0
2010-12-03 14:55:00,67.58,67.58,67.51,67.55,17000.0,48.2998,48.2998,48.2498,48.2784,17000.0
2010-12-03 15:00:00,67.56,67.58,67.49,67.49,20500.0,48.2855,48.2998,48.2355,48.2355,20500.0
2010-12-03 15:05:00,67.48,67.5,67.47,67.48,12600.0,48.2283,48.2426,48.2212,48.2283,12600.0
2010-12-03 15:10:00,67.49,67.49,67.42,67.43,20000.0,48.2355,48.2355,48.1855,48.1926,20000.0
2010-12-03 15:15:00,67.43,67.43,67.4,67.4,13700.0,48.1926,48.1926,48.1712,48.1712,13700.0
2010-12-03 15:20:00,67.41,67.51,67.4,67.5,18800.0,48.1783,48.2498,48.1712,48.2426,18800.0
2010-12-03 15:25:00,67.51,67.57,67.5,67.57,23900.0,48.2498,48.2927,48.2426,48.2927,23900.0
2010-12-03 15:30:00,67.57,67.58,67.51,67.51,28700.0,48.2927,48.2998,48.2498,48.2498,28700.0
2010-12-03 15:35:00,67.52,67.6,67.51,67.57,49800.0,48.2569,48.3141,48.2498,48.2927,49800.0
2010-12-03 15:40:00,67.57,67.61,67.51,67.54,44000.0,48.2927,48.3213,48.2498,48.2712,44000.0
2010-12-03 15:45:00,67.53,67.7,67.52,67.7,98100.0,48.2641,48.3856,48.2569,48.3856,98100.0
2010-12-03 15:50:00,67.68,67.69,67.59,67.62,58800.0,48.3713,48.3784,48.307,48.3284,58800.0
2010-12-03 15:55:00,67.61,67.67,67.52,67.6,88300.0,48.3213,48.3641,48.2569,48.3141,88300.0
2010-12-06 09:30:00,67.59,67.62,67.01,67.1,50400.0,48.307,48.3284,47.8924,47.9568,50400.0
2010-12-06 09:35:00,67.18,67.18,67.07,67.14,25000.0,48.0139,48.0139,47.9353,47.9853,25000.0
2010-12-06 09:40:00,67.19,67.21,67.04,67.09,15900.0,48.0211,48.0354,47.9139,47.9496,15900.0
2010-12-06 09:45:00,67.05,67.09,67.0,67.04,16900.0,47.921,47.9496,47.8853,47.9139,16900.0
2010-12-06 09:50:00,67.04,67.19,67.04,67.17,15400.0,47.9139,48.0211,47.9139,48.0068,15400.0
2010-12-06 09:55:00,67.18,67.18,67.05,67.07,35300.0,48.0139,48.0139,47.921,47.9353,35300.0
2010-12-06 10:00:00,67.07,67.13,67.05,67.05,20700.0,47.9353,47.9782,47.921,47.921,20700.0
2010-12-06 10:05:00,67.03,67.11,67.01,67.02,24300.0,47.9067,47.9639,47.8924,47.8996,24300.0
2010-12-06 10:10:00,67.04,67.11,66.96,67.0,27500.0,47.9139,47.9639,47.8567,47.8853,27500.0
2010-12-06 10:15:00,67.01,67.05,67.0,67.01,17800.0,47.8924,47.921,47.8853,47.8924,17800.0
2010-12-06 10:20:00,67.02,67.21,67.0,67.19,19300.0,47.8996,48.0354,47.8853,48.0211,19300.0
2010-12-06 10:25:00,67.19,67.27,67.19,67.25,44600.0,48.0211,48.0783,48.0211,48.064,44600.0
2010-12-06 10:30:00,67.25,67.27,67.15,67.22,29000.0,48.064,48.0783,47.9925,48.0425,29000.0
2010-12-06 10:35:00,67.19,67.2,67.13,67.2,17300.0,48.0211,48.0282,47.9782,48.0282,17300.0
2010-12-06 10:40:00,67.2,67.2,67.17,67.18,7100.0,48.0282,48.0282,48.0068,48.0139,7100.0
2010-12-06 10:45:00,67.17,67.23,67.16,67.22,14100.0,48.0068,48.0497,47.9996,48.0425,14100.0
2010-12-06 10:50:00,67.22,67.27,67.15,67.25,17400.0,48.0425,48.0783,47.9925,48.064,17400.0
2010-12-06 10:55:00,67.27,67.35,67.19,67.24,31300.0,48.0783,48.1354,48.0211,48.0568,31300.0
2010-12-06 11:00:00,67.25,67.4,67.21,67.3,44600.0,48.064,48.1712,48.0354,48.0997,44600.0
2010-12-06 11:05:00,67.32,67.37,67.28,67.35,11000.0,48.114,48.1497,48.0854,48.1354,11000.0
2010-12-06 11:10:00,67.37,67.37,67.25,67.29,10800.0,48.1497,48.1497,48.064,48.0926,10800.0
2010-12-06 11:15:00,67.28,67.34,67.27,67.3,14900.0,48.0854,48.1283,48.0783,48.0997,14900.0
2010-12-06 11:20:00,67.31,67.32,67.13,67.14,28500.0,48.1068,48.114,47.9782,47.9853,28500.0
2010-12-06 11:25:00,67.15,67.2,67.14,67.14,11500.0,47.9925,48.0282,47.9853,47.9853,11500.0
2010-12-06 11:30:00,67.17,67.21,67.14,67.18,5300.0,48.0068,48.0354,47.9853,48.0139,5300.0
2010-12-06 11:35:00,67.2,67.2,67.14,67.15,13700.0,48.0282,48.0282,47.9853,47.9925,13700.0
2010-12-06 11:40:00,67.17,67.17,67.08,67.11,12700.0,48.0068,48.0068,47.9425,47.9639,12700.0
2010-12-06 11:45:00,67.11,67.2,67.11,67.18,13600.0,47.9639,48.0282,47.9639,48.0139,13600.0
2010-12-06 11:50:00,67.18,67.25,67.11,67.16,40700.0,48.0139,48.064,47.9639,47.9996,40700.0
2010-12-06 11:55:00,67.16,67.24,67.13,67.24,17700.0,47.9996,48.0568,47.9782,48.0568,17700.0
2010-12-06 12:00:00,67.24,67.3,67.24,67.29,34900.0,48.0568,48.0997,48.0568,48.0926,34900.0
2010-12-06 12:05:00,67.3,67.34,67.2,67.2,15300.0,48.0997,48.1283,48.0282,48.0282,15300.0
2010-12-06 12:10:00,67.2,67.28,67.16,67.24,19400.0,48.0282,48.0854,47.9996,48.0568,19400.0
2010-12-06 12:15:00,67.23,67.23,67.14,67.2,12500.0,48.0497,48.0497,47.9853,48.0282,12500.0
2010-12-06 12:20:00,67.2,67.22,67.15,67.16,8500.0,48.0282,48.0425,47.9925,47.9996,8500.0
2010-12-06 12:25:00,67.16,67.16,67.06,67.14,15100.0,47.9996,47.9996,47.9282,47.9853,15100.0
2010-12-06 12:30:00,67.14,67.26,67.14,67.21,31000.0,47.9853,48.0711,47.9853,48.0354,31000.0
2010-12-06 12:35:00,67.2,67.21,67.13,67.19,7200.0,48.0282,48.0354,47.9782,48.0211,7200.0
2010-12-06 12:40:00,67.2,67.25,67.2,67.23,5500.0,48.0282,48.064,48.0282,48.0497,5500.0
2010-12-06 12:45:00,67.23,67.23,67.18,67.19,15000.0,48.0497,48.0497,48.0139,48.0211,15000.0
2010-12-06 12:50:00,67.2,67.22,67.14,67.16,7800.0,48.0282,48.0425,47.9853,47.9996,7800.0
2010-12-06 12:55:00,67.15,67.21,67.15,67.19,5400.0,47.9925,48.0354,47.9925,48.0211,5400.0
2010-12-06 13:00:00,67.19,67.32,67.19,67.32,7300.0,48.0211,48.114,48.0211,48.114,7300.0
2010-12-06 13:05:00,67.33,67.34,67.25,67.26,23200.0,48.1211,48.1283,48.064,48.0711,23200.0
2010-12-06 13:10:00,67.26,67.3,67.2,67.24,17100.0,48.0711,48.0997,48.0282,48.0568,17100.0
2010-12-06 13:15:00,67.25,67.25,67.15,67.19,11900.0,48.064,48.064,47.9925,48.0211,11900.0
2010-12-06 13:20:00,67.2,67.2,67.14,67.15,10800.0,48.0282,48.0282,47.9853,47.9925,10800.0
2010-12-06 13:25:00,67.17,67.25,67.15,67.25,7200.0,48.0068,48.064,47.9925,48.064,7200.0
2010-12-06 13:30:00,67.24,67.3,67.23,67.25,20000.0,48.0568,48.0997,48.0497,48.064,20000.0
2010-12-06 13:35:00,67.27,67.36,67.24,67.35,9700.0,48.0783,48.1426,48.0568,48.1354,9700.0
2010-12-06 13:40:00,67.35,67.5,67.34,67.48,7000.0,48.1354,48.2426,48.1283,48.2283,7000.0
2010-12-06 13:45:00,67.49,67.49,67.46,67.47,6100.0,48.2355,48.2355,48.2141,48.2212,6100.0
2010-12-06 13:50:00,67.48,67.5,67.42,67.43,9500.0,48.2283,48.2426,48.1855,48.1926,9500.0
2010-12-06 13:55:00,67.43,67.47,67.43,67.45,16100.0,48.1926,48.2212,48.1926,48.2069,16100.0
2010-12-06 14:00:00,67.44,67.44,67.35,67.38,10600.0,48.1998,48.1998,48.1354,48.1569,10600.0
2010-12-06 14:05:00,67.39,67.43,67.35,67.35,8100.0,48.164,48.1926,48.1354,48.1354,8100.0
2010-12-06 14:10:00,67.35,67.35,67.21,67.22,15800.0,48.1354,48.1354,48.0354,48.0425,15800.0
2010-12-06 14:15:00,67.22,67.32,67.21,67.3,18100.0,48.0425,48.114,48.0354,48.0997,18100.0
2010-12-06 14:20:00,67.28,67.35,67.28,67.33,8000.0,48.0854,48.1354,48.0854,48.1211,8000.0
2010-12-06 14:25:00,67.33,67.33,67.25,67.25,12800.0,48.1211,48.1211,48.064,48.064,12800.0
2010-12-06 14:30:00,67.25,67.29,67.24,67.29,13100.0,48.064,48.0926,48.0568,48.0926,13100.0
2010-12-06 14:35:00,67.3,67.42,67.3,67.4,21600.0,48.0997,48.1855,48.0997,48.1712,21600.0
2010-12-06 14:40:00,67.41,67.43,67.4,67.41,18100.0,48.1783,48.1926,48.1712,48.1783,18100.0
2010-12-06 14:45:00,67.42,67.46,67.4,67.46,16000.0,48.1855,48.2141,48.1712,48.2141,16000.0
2010-12-06 14:50:00,67.46,67.47,67.45,67.46,10500.0,48.2141,48.2212,48.2069,48.2141,10500.0
2010-12-06 14:55:00,67.46,67.47,67.45,67.46,8600.0,48.2141,48.2212,48.2069,48.2141,8600.0
2010-12-06 15:00:00,67.46,67.56,67.44,67.56,85300.0,48.2141,48.2855,48.1998,48.2855,85300.0
2010-12-06 15:05:00,67.55,67.57,67.55,67.55,39400.0,48.2784,48.2927,48.2784,48.2784,39400.0
2010-12-06 15:10:00,67.56,67.61,67.55,67.61,27900.0,48.2855,48.3213,48.2784,48.3213,27900.0
2010-12-06 15:15:00,67.6,67.62,67.6,67.6,19900.0,48.3141,48.3284,48.3141,48.3141,19900.0
2010-12-06 15:20:00,67.6,67.64,67.6,67.61,20800.0,48.3141,48.3427,48.3141,48.3213,20800.0
2010-12-06 15:25:00,67.61,67.62,67.61,67.61,19800.0,48.3213,48.3284,48.3213,48.3213,19800.0
2010-12-06 15:30:00,67.61,67.63,67.6,67.6,37100.0,48.3213,48.3356,48.3141,48.3141,37100.0
2010-12-06 15:35:00,67.6,67.66,67.6,67.65,34600.0,48.3141,48.357,48.3141,48.3498,34600.0
2010-12-06 15:40:00,67.65,67.8,67.65,67.69,57000.0,48.3498,48.4571,48.3498,48.3784,57000.0
2010-12-06 15:45:00,67.69,67.7,67.63,67.65,72900.0,48.3784,48.3856,48.3356,48.3498,72900.0
2010-12-06 15:50:00,67.65,67.77,67.6,67.76,179600.0,48.3498,48.4356,48.3141,48.4285,179600.0
2010-12-06 15:55:00,67.75,67.76,67.64,67.66,131500.0,48.4213,48.4285,48.3427,48.357,131500.0
2010-12-07 09:30:00,68.33,68.83,68.16,68.38,43700.0,48.8358,49.1932,48.7143,48.8716,43700.0
2010-12-07 09:35:00,68.39,68.4,68.13,68.32,22800.0,48.8787,48.8859,48.6929,48.8287,22800.0
2010-12-07 09:40:00,68.3,68.37,68.28,68.35,17100.0,48.8144,48.8644,48.8001,48.8501,17100.0
2010-12-07 09:45:00,68.35,68.65,68.35,68.45,61000.0,48.8501,49.0645,48.8501,48.9216,61000.0
2010-12-07 09:50:00,68.45,68.58,68.45,68.58,16600.0,48.9216,49.0145,48.9216,49.0145,16600.0
2010-12-07 09:55:00,68.58,68.61,68.51,68.55,21500.0,49.0145,49.036,48.9645,48.9931,21500.0
2010-12-07 10:00:00,68.55,68.59,68.45,68.46,41300.0,48.9931,49.0217,48.9216,48.9288,41300.0
2010-12-07 10:05:00,68.47,68.49,68.3,68.31,34900.0,48.9359,48.9502,48.8144,48.8215,34900.0
2010-12-07 10:10:00,68.31,68.38,68.29,68.35,20300.0,48.8215,48.8716,48.8073,48.8501,20300.0
2010-12-07 10:15:00,68.36,68.49,68.36,68.49,16900.0,48.8573,48.9502,48.8573,48.9502,16900.0
2010-12-07 10:20:00,68.5,68.54,68.5,68.53,14100.0,48.9573,48.9859,48.9573,48.9788,14100.0
2010-12-07 10:25:00,68.54,68.59,68.43,68.46,23500.0,48.9859,49.0217,48.9073,48.9288,23500.0
2010-12-07 10:30:00,68.45,68.48,68.39,68.48,39700.0,48.9216,48.943,48.8787,48.943,39700.0
2010-12-07 10:35:00,68.49,68.55,68.46,68.52,7700.0,48.9502,48.9931,48.9288,48.9716,7700.0
2010-12-07 10:40:00,68.56,68.84,68.55,68.82,60600.0,49.0002,49.2003,48.9931,49.186,60600.0
2010-12-07 10:45:00,68.81,69.0,68.79,69.0,56300.0,49.1789,49.3147,49.1646,49.3147,56300.0
2010-12-07 10:50:00,68.98,69.05,68.96,69.01,31700.0,49.3004,49.3504,49.2861,49.3218,31700.0
2010-12-07 10:55:00,69.0,69.13,68.92,68.97,29600.0,49.3147,49.4076,49.2575,49.2933,29600.0
2010-12-07 11:00:00,68.95,68.95,68.84,68.85,23600.0,49.279,49.279,49.2003,49.2075,23600.0
2010-12-07 11:05:00,68.85,68.88,68.79,68.81,17400.0,49.2075,49.2289,49.1646,49.1789,17400.0
2010-12-07 11:10:00,68.79,68.9,68.77,68.9,12800.0,49.1646,49.2432,49.1503,49.2432,12800.0
2010-12-07 11:15:00,68.9,68.91,68.85,68.85,11800.0,49.2432,49.2504,49.2075,49.2075,11800.0
2010-12-07 11:20:00,68.85,68.89,68.7,68.7,13000.0,49.2075,49.2361,49.1003,49.1003,13000.0
2010-12-07 11:25:00,68.69,68.71,68.63,68.69,14600.0,49.0931,49.1074,49.0503,49.0931,14600.0
2010-12-07 11:30:00,68.71,68.79,68.68,68.76,10200.0,49.1074,49.1646,49.086,49.1432,10200.0
2010-12-07 11:35:00,68.77,68.84,68.76,68.78,15500.0,49.1503,49.2003,49.1432,49.1575,15500.0
2010-12-07 11:40:00,68.76,68.79,68.72,68.76,9700.0,49.1432,49.1646,49.1146,49.1432,9700.0
2010-12-07 11:45:00,68.76,68.76,68.53,68.53,20700.0,49.1432,49.1432,48.9788,48.9788,20700.0
2010-12-07 11:50:00,68.52,68.52,68.5,68.52,22200.0,48.9716,48.9716,48.9573,48.9716,22200.0
2010-12-07 11:55:00,68.51,68.54,68.5,68.52,8700.0,48.9645,48.9859,48.9573,48.9716,8700.0
2010-12-07 12:00:00,68.51,68.55,68.48,68.51,29900.0,48.9645,48.9931,48.943,48.9645,29900.0
2010-12-07 12:05:00,68.5,68.52,68.44,68.5,25000.0,48.9573,48.9716,48.9145,48.9573,25000.0
2010-12-07 12:10:00,68.5,68.62,68.5,68.61,13500.0,48.9573,49.0431,48.9573,49.036,13500.0
2010-12-07 12:15:00,68.61,68.65,68.59,68.63,15400.0,49.036,49.0645,49.0217,49.0503,15400.0
2010-12-07 12:20:00,68.64,68.68,68.64,68.67,10200.0,49.0574,49.086,49.0574,49.0788,10200.0
2010-12-07 12:25:00,68.67,68.78,68.67,68.76,20400.0,49.0788,49.1575,49.0788,49.1432,20400.0
2010-12-07 12:30:00,68.76,68.76,68.69,68.71,13200.0,49.1432,49.1432,49.0931,49.1074,13200.0
2010-12-07 12:35:00,68.71,68.72,68.6,68.6,4200.0,49.1074,49.1146,49.0288,49.0288,4200.0
2010-12-07 12:40:00,68.6,68.62,68.6,68.61,2600.0,49.0288,49.0431,49.0288,49.036,2600.0
2010-12-07 12:45:00,68.6,68.69,68.6,68.69,10200.0,49.0288,49.0931,49.0288,49.0931,10200.0
2010-12-07 12:50:00,68.68,68.69,68.64,68.65,10300.0,49.086,49.0931,49.0574,49.0645,10300.0
2010-12-07 12:55:00,68.65,68.76,68.65,68.73,12800.0,49.0645,49.1432,49.0645,49.1217,12800.0
2010-12-07 13:00:00,68.75,68.78,68.69,68.76,12300.0,49.136,49.1575,49.0931,49.1432,12300.0
2010-12-07 13:05:00,68.76,68.8,68.74,68.78,11300.0,49.1432,49.1718,49.1289,49.1575,11300.0
2010-12-07 13:10:00,68.78,68.78,68.69,68.72,8800.0,49.1575,49.1575,49.0931,49.1146,8800.0
2010-12-07 13:15:00,68.72,68.77,68.72,68.76,8400.0,49.1146,49.1503,49.1146,49.1432,8400.0
2010-12-07 13:20:00,68.76,68.92,68.75,68.91,20800.0,49.1432,49.2575,49.136,49.2504,20800.0
2010-12-07 13:25:00,68.91,68.91,68.84,68.9,15700.0,49.2504,49.2504,49.2003,49.2432,15700.0
2010-12-07 13:30:00,68.89,68.9,68.65,68.65,33900.0,49.2361,49.2432,49.0645,49.0645,33900.0
2010-12-07 13:35:00,68.66,68.67,68.59,68.61,75400.0,49.0717,49.0788,49.0217,49.036,75400.0
2010-12-07 13:40:00,68.61,68.69,68.6,68.67,18000.0,49.036,49.0931,49.0288,49.0788,18000.0
2010-12-07 13:45:00,68.68,68.76,68.67,68.74,22600.0,49.086,49.1432,49.0788,49.1289,22600.0
2010-12-07 13:50:00,68.73,68.75,68.59,68.67,43500.0,49.1217,49.136,49.0217,49.0788,43500.0
2010-12-07 13:55:00,68.63,68.7,68.61,68.69,39600.0,49.0503,49.1003,49.036,49.0931,39600.0
2010-12-07 14:00:00,68.69,68.77,68.68,68.76,8400.0,49.0931,49.1503,49.086,49.1432,8400.0
2010-12-07 14:05:00,68.75,68.79,68.72,68.72,9800.0,49.136,49.1646,49.1146,49.1146,9800.0
2010-12-07 14:10:00,68.73,68.74,68.71,68.74,3300.0,49.1217,49.1289,49.1074,49.1289,3300.0
2010-12-07 14:15:00,68.73,68.8,68.73,68.77,11200.0,49.1217,49.1718,49.1217,49.1503,11200.0
2010-12-07 14:20:00,68.77,68.82,68.75,68.8,7200.0,49.1503,49.186,49.136,49.1718,7200.0
2010-12-07 14:25:00,68.81,68.87,68.8,68.85,9600.0,49.1789,49.2218,49.1718,49.2075,9600.0
2010-12-07 14:30:00,68.86,68.86,68.8,68.81,16700.0,49.2146,49.2146,49.1718,49.1789,16700.0
2010-12-07 14:35:00,68.83,69.02,68.83,69.0,65800.0,49.1932,49.329,49.1932,49.3147,65800.0
2010-12-07 14:40:00,69.0,69.07,68.96,68.96,26900.0,49.3147,49.3647,49.2861,49.2861,26900.0
2010-12-07 14:45:00,68.96,68.99,68.89,68.9,11300.0,49.2861,49.3075,49.2361,49.2432,11300.0
2010-12-07 14:50:00,68.9,68.9,68.7,68.75,28000.0,49.2432,49.2432,49.1003,49.136,28000.0
2010-12-07 14:55:00,68.74,68.76,68.61,68.65,65500.0,49.1289,49.1432,49.036,49.0645,65500.0
2010-12-07 15:00:00,68.65,68.65,68.55,68.59,58400.0,49.0645,49.0645,48.9931,49.0217,58400.0
2010-12-07 15:05:00,68.59,68.68,68.53,68.61,39800.0,49.0217,49.086,48.9788,49.036,39800.0
2010-12-07 15:10:00,68.6,68.64,68.57,68.61,16400.0,49.0288,49.0574,49.0074,49.036,16400.0
2010-12-07 15:15:00,68.62,68.63,68.45,68.49,22600.0,49.0431,49.0503,48.9216,48.9502,22600.0
2010-12-07 15:20:00,68.5,68.51,68.4,68.42,32100.0,48.9573,48.9645,48.8859,48.9002,32100.0
2010-12-07 15:25:00,68.4,68.49,68.35,68.46,23300.0,48.8859,48.9502,48.8501,48.9288,23300.0
2010-12-07 15:30:00,68.47,68.54,68.47,68.54,46100.0,48.9359,48.9859,48.9359,48.9859,46100.0
2010-12-07 15:35:00,68.54,68.73,68.54,68.73,41800.0,48.9859,49.1217,48.9859,49.1217,41800.0
2010-12-07 15:40:00,68.73,68.76,68.67,68.69,77000.0,49.1217,49.1432,49.0788,49.0931,77000.0
2010-12-07 15:45:00,68.69,68.76,68.54,68.65,66300.0,49.0931,49.1432,48.9859,49.0645,66300.0
2010-12-07 15:50:00,68.64,68.68,68.55,68.63,70700.0,49.0574,49.086,48.9931,49.0503,70700.0
2010-12-07 15:55:00,68.62,68.73,68.59,68.71,118800.0,49.0431,49.1217,49.0217,49.1074,118800.0
2010-12-08 09:30:00,68.72,68.72,68.39,68.44,32900.0,49.1146,49.1146,48.8787,48.9145,32900.0
2010-12-08 09:35:00,68.48,68.68,68.48,68.56,19600.0,48.943,49.086,48.943,49.0002,19600.0
2010-12-08 09:40:00,68.57,68.69,68.57,68.64,13600.0,49.0074,49.0931,49.0074,49.0574,13600.0
2010-12-08 09:45:00,68.64,68.66,68.52,68.56,11100.0,49.0574,49.0717,48.9716,49.0002,11100.0
2010-12-08 09:50:00,68.55,68.76,68.55,68.62,29800.0,48.9931,49.1432,48.9931,49.0431,29800.0
2010-12-08 09:55:00,68.59,68.6,68.48,68.57,23000.0,49.0217,49.0288,48.943,49.0074,23000.0
2010-12-08 10:00:00,68.55,68.57,68.36,68.46,25500.0,48.9931,49.0074,48.8573,48.9288,25500.0
2010-12-08 10:05:00,68.48,68.5,68.34,68.5,16300.0,48.943,48.9573,48.843,48.9573,16300.0
2010-12-08 10:10:00,68.5,68.52,68.39,68.46,16000.0,48.9573,48.9716,48.8787,48.9288,16000.0
2010-12-08 10:15:00,68.45,68.53,68.26,68.26,11200.0,48.9216,48.9788,48.7858,48.7858,11200.0
2010-12-08 10:20:00,68.25,68.26,68.13,68.2,42700.0,48.7787,48.7858,48.6929,48.7429,42700.0
2010-12-08 10:25:00,68.22,68.26,68.18,68.23,10500.0,48.7572,48.7858,48.7286,48.7644,10500.0
2010-12-08 10:30:00,68.2,68.22,68.14,68.14,20400.0,48.7429,48.7572,48.7001,48.7001,20400.0
2010-12-08 10:35:00,68.16,68.16,67.98,68.0,17500.0,48.7143,48.7143,48.5857,48.6,17500.0
2010-12-08 10:40:00,68.0,68.13,67.99,68.12,19800.0,48.6,48.6929,48.5928,48.6858,19800.0
2010-12-08 10:45:00,68.16,68.16,67.99,68.01,12100.0,48.7143,48.7143,48.5928,48.6071,12100.0
2010-12-08 10:50:00,68.0,68.05,67.95,68.04,17600.0,48.6,48.6357,48.5643,48.6286,17600.0
2010-12-08 10:55:00,68.04,68.1,68.04,68.07,10200.0,48.6286,48.6715,48.6286,48.65,10200.0
2010-12-08 11:00:00,68.07,68.14,68.01,68.14,15200.0,48.65,48.7001,48.6071,48.7001,15200.0
2010-12-08 11:05:00,68.14,68.16,68.04,68.05,15400.0,48.7001,48.7143,48.6286,48.6357,15400.0
2010-12-08 11:10:00,68.04,68.06,68.0,68.03,8400.0,48.6286,48.6429,48.6,48.6214,8400.0
2010-12-08 11:15:00,68.04,68.07,67.97,67.98,22400.0,48.6286,48.65,48.5786,48.5857,22400.0
2010-12-08 11:20:00,67.97,68.12,67.97,68.08,13600.0,48.5786,48.6858,48.5786,48.6572,13600.0
2010-12-08 11:25:00,68.08,68.09,68.03,68.03,11100.0,48.6572,48.6643,48.6214,48.6214,11100.0
2010-12-08 11:30:00,68.02,68.03,67.96,68.0,13600.0,48.6143,48.6214,48.5714,48.6,13600.0
2010-12-08 11:35:00,67.99,68.05,67.98,68.04,8200.0,48.5928,48.6357,48.5857,48.6286,8200.0
2010-12-08 11:40:00,68.03,68.1,68.02,68.09,12300.0,48.6214,48.6715,48.6143,48.6643,12300.0
2010-12-08 11:45:00,68.08,68.18,68.08,68.18,7400.0,48.6572,48.7286,48.6572,48.7286,7400.0
2010-12-08 11:50:00,68.18,68.23,68.13,68.15,10900.0,48.7286,48.7644,48.6929,48.7072,10900.0
2010-12-08 11:55:00,68.15,68.15,68.1,68.12,6200.0,48.7072,48.7072,48.6715,48.6858,6200.0
2010-12-08 12:00:00,68.12,68.16,68.11,68.12,7900.0,48.6858,48.7143,48.6786,48.6858,7900.0
2010-12-08 12:05:00,68.12,68.13,68.08,68.08,6200.0,48.6858,48.6929,48.6572,48.6572,6200.0
2010-12-08 12:10:00,68.1,68.12,68.09,68.1,5900.0,48.6715,48.6858,48.6643,48.6715,5900.0
2010-12-08 12:15:00,68.09,68.09,68.02,68.05,7800.0,48.6643,48.6643,48.6143,48.6357,7800.0
2010-12-08 12:20:00,68.05,68.06,68.05,68.05,5200.0,48.6357,48.6429,48.6357,48.6357,5200.0
2010-12-08 12:25:00,68.05,68.1,68.05,68.05,10100.0,48.6357,48.6715,48.6357,48.6357,10100.0
2010-12-08 12:30:00,68.06,68.06,68.0,68.01,14900.0,48.6429,48.6429,48.6,48.6071,14900.0
2010-12-08 12:35:00,68.0,68.08,67.99,68.08,17500.0,48.6,48.6572,48.5928,48.6572,17500.0
2010-12-08 12:40:00,68.07,68.07,68.05,68.06,6700.0,48.65,48.65,48.6357,48.6429,6700.0
2010-12-08 12:45:00,68.05,68.07,68.04,68.05,12400.0,48.6357,48.65,48.6286,48.6357,12400.0
2010-12-08 12:50:00,68.06,68.06,68.01,68.01,6900.0,48.6429,48.6429,48.6071,48.6071,6900.0
2010-12-08 12:55:00,68.01,68.05,68.01,68.04,10300.0,48.6071,48.6357,48.6071,48.6286,10300.0
2010-12-08 13:00:00,68.06,68.13,68.05,68.11,27100.0,48.6429,48.6929,48.6357,48.6786,27100.0
2010-12-08 13:05:00,68.12,68.14,68.05,68.06,13800.0,48.6858,48.7001,48.6357,48.6429,13800.0
2010-12-08 13:10:00,68.06,68.16,68.05,68.08,20200.0,48.6429,48.7143,48.6357,48.6572,20200.0
2010-12-08 13:15:00,68.08,68.09,68.01,68.01,11100.0,48.6572,48.6643,48.6071,48.6071,11100.0
2010-12-08 13:20:00,68.01,68.01,67.92,67.96,12500.0,48.6071,48.6071,48.5428,48.5714,12500.0
2010-12-08 13:25:00,67.98,68.04,67.98,68.0,13000.0,48.5857,48.6286,48.5857,48.6,13000.0
2010-12-08 13:30:00,68.0,68.07,68.0,68.07,10000.0,48.6,48.65,48.6,48.65,10000.0
2010-12-08 13:35:00,68.08,68.15,68.08,68.13,6700.0,48.6572,48.7072,48.6572,48.6929,6700.0
2010-12-08 13:40:00,68.11,68.22,68.1,68.11,20100.0,48.6786,48.7572,48.6715,48.6786,20100.0
2010-12-08 13:45:00,68.11,68.11,68.06,68.06,4500.0,48.6786,48.6786,48.6429,48.6429,4500.0
2010-12-08 13:50:00,68.08,68.13,68.08,68.11,7700.0,48.6572,48.6929,48.6572,48.6786,7700.0
2010-12-08 13:55:00,68.11,68.11,68.06,68.06,5500.0,48.6786,48.6786,48.6429,48.6429,5500.0
2010-12-08 14:00:00,68.05,68.12,68.03,68.1,11700.0,48.6357,48.6858,48.6214,48.6715,11700.0
2010-12-08 14:05:00,68.09,68.14,68.07,68.11,9400.0,48.6643,48.7001,48.65,48.6786,9400.0
2010-12-08 14:10:00,68.1,68.17,68.1,68.14,13800.0,48.6715,48.7215,48.6715,48.7001,13800.0
2010-12-08 14:15:00,68.15,68.17,68.12,68.13,15700.0,48.7072,48.7215,48.6858,48.6929,15700.0
2010-12-08 14:20:00,68.13,68.17,68.13,68.16,9100.0,48.6929,48.7215,48.6929,48.7143,9100.0
2010-12-08 14:25:00,68.17,68.19,68.15,68.18,9700.0,48.7215,48.7358,48.7072,48.7286,9700.0
2010-12-08 14:30:00,68.2,68.26,68.2,68.22,15500.0,48.7429,48.7858,48.7429,48.7572,15500.0
2010-12-08 14:35:00,68.22,68.33,68.22,68.32,17900.0,48.7572,48.8358,48.7572,48.8287,17900.0
2010-12-08 14:40:00,68.31,68.38,68.31,68.35,36000.0,48.8215,48.8716,48.8215,48.8501,36000.0
2010-12-08 14:45:00,68.35,68.41,68.31,68.41,27100.0,48.8501,48.893,48.8215,48.893,27100.0
2010-12-08 14:50:00,68.41,68.42,68.34,68.37,27400.0,48.893,48.9002,48.843,48.8644,27400.0
2010-12-08 14:55:00,68.37,68.37,68.29,68.29,11300.0,48.8644,48.8644,48.8073,48.8073,11300.0
2010-12-08 15:00:00,68.27,68.31,68.25,68.25,26700.0,48.793,48.8215,48.7787,48.7787,26700.0
2010-12-08 15:05:00,68.25,68.31,68.25,68.3,16300.0,48.7787,48.8215,48.7787,48.8144,16300.0
2010-12-08 15:10:00,68.29,68.34,68.29,68.32,30500.0,48.8073,48.843,48.8073,48.8287,30500.0
2010-12-08 15:15:00,68.32,68.33,68.22,68.25,25800.0,48.8287,48.8358,48.7572,48.7787,25800.0
2010-12-08 15:20:00,68.24,68.33,68.24,68.29,21000.0,48.7715,48.8358,48.7715,48.8073,21000.0
2010-12-08 15:25:00,68.28,68.3,68.17,68.19,16000.0,48.8001,48.8144,48.7215,48.7358,16000.0
2010-12-08 15:30:00,68.19,68.29,68.15,68.29,27500.0,48.7358,48.8073,48.7072,48.8073,27500.0
2010-12-08 15:35:00,68.28,68.32,68.27,68.28,23700.0,48.8001,48.8287,48.793,48.8001,23700.0
2010-12-08 15:40:00,68.27,68.35,68.23,68.29,27900.0,48.793,48.8501,48.7644,48.8073,27900.0
2010-12-08 15:45:00,68.29,68.43,68.29,68.33,45700.0,48.8073,48.9073,48.8073,48.8358,45700.0
2010-12-08 15:50:00,68.34,68.36,68.3,68.34,36500.0,48.843,48.8573,48.8144,48.843,36500.0
2010-12-08 15:55:00,68.34,68.51,68.33,68.42,131300.0,48.843,48.9645,48.8358,48.9002,131300.0
2010-12-09 09:30:00,68.91,69.18,68.83,68.87,42400.0,49.2504,49.4433,49.1932,49.2218,42400.0
2010-12-09 09:35:00,68.82,68.82,68.62,68.62,17900.0,49.186,49.186,49.0431,49.0431,17900.0
2010-12-09 09:40:00,68.57,68.61,68.45,68.45,10500.0,49.0074,49.036,48.9216,48.9216,10500.0
2010-12-09 09:45:00,68.46,68.58,68.4,68.45,17800.0,48.9288,49.0145,48.8859,48.9216,17800.0
2010-12-09 09:50:00,68.43,68.68,68.43,68.64,18500.0,48.9073,49.086,48.9073,49.0574,18500.0
2010-12-09 09:55:00,68.66,68.68,68.54,68.67,19400.0,49.0717,49.086,48.9859,49.0788,19400.0
2010-12-09 10:00:00,68.67,68.68,68.61,68.66,19500.0,49.0788,49.086,49.036,49.0717,19500.0
2010-12-09 10:05:00,68.63,68.73,68.58,68.6,23700.0,49.0503,49.1217,49.0145,49.0288,23700.0
2010-12-09 10:10:00,68.58,68.6,68.46,68.54,27000.0,49.0145,49.0288,48.9288,48.9859,27000.0
2010-12-09 10:15:00,68.58,68.61,68.54,68.59,12100.0,49.0145,49.036,48.9859,49.0217,12100.0
2010-12-09 10:20:00,68.58,68.6,68.5,68.53,11000.0,49.0145,49.0288,48.9573,48.9788,11000.0
2010-12-09 10:25:00,68.51,68.53,68.48,68.5,28700.0,48.9645,48.9788,48.943,48.9573,28700.0
2010-12-09 10:30:00,68.5,68.54,68.45,68.45,25700.0,48.9573,48.9859,48.9216,48.9216,25700.0
2010-12-09 10:35:00,68.45,68.46,68.4,68.4,55300.0,48.9216,48.9288,48.8859,48.8859,55300.0
2010-12-09 10:40:00,68.4,68.42,68.39,68.42,25700.0,48.8859,48.9002,48.8787,48.9002,25700.0
2010-12-09 10:45:00,68.41,68.45,68.4,68.4,22800.0,48.893,48.9216,48.8859,48.8859,22800.0
2010-12-09 10:50:00,68.4,68.41,68.39,68.4,26400.0,48.8859,48.893,48.8787,48.8859,26400.0
2010-12-09 10:55:00,68.4,68.4,68.34,68.35,24300.0,48.8859,48.8859,48.843,48.8501,24300.0
2010-12-09 11:00:00,68.35,68.35,68.3,68.31,15800.0,48.8501,48.8501,48.8144,48.8215,15800.0
2010-12-09 11:05:00,68.32,68.32,68.26,68.3,98300.0,48.8287,48.8287,48.7858,48.8144,98300.0
2010-12-09 11:10:00,68.31,68.33,68.28,68.28,27400.0,48.8215,48.8358,48.8001,48.8001,27400.0
2010-12-09 11:15:00,68.29,68.3,68.25,68.26,7200.0,48.8073,48.8144,48.7787,48.7858,7200.0
2010-12-09 11:20:00,68.26,68.26,68.2,68.2,9000.0,48.7858,48.7858,48.7429,48.7429,9000.0
2010-12-09 11:25:00,68.21,68.24,68.15,68.15,15000.0,48.7501,48.7715,48.7072,48.7072,15000.0
2010-12-09 11:30:00,68.18,68.2,68.11,68.12,14900.0,48.7286,48.7429,48.6786,48.6858,14900.0
2010-12-09 11:35:00,68.11,68.18,68.11,68.18,4100.0,48.6786,48.7286,48.6786,48.7286,4100.0
2010-12-09 11:40:00,68.14,68.16,68.04,68.06,13200.0,48.7001,48.7143,48.6286,48.6429,13200.0
2010-12-09 11:45:00,68.04,68.08,68.03,68.05,6600.0,48.6286,48.6572,48.6214,48.6357,6600.0
2010-12-09 11:50:00,68.04,68.06,67.99,68.0,65200.0,48.6286,48.6429,48.5928,48.6,65200.0
2010-12-09 11:55:00,68.01,68.04,67.96,68.04,16700.0,48.6071,48.6286,48.5714,48.6286,16700.0
2010-12-09 12:00:00,68.04,68.05,67.98,68.03,16800.0,48.6286,48.6357,48.5857,48.6214,16800.0
2010-12-09 12:05:00,68.03,68.09,67.98,68.08,26300.0,48.6214,48.6643,48.5857,48.6572,26300.0
2010-12-09 12:10:00,68.08,68.19,68.07,68.18,31000.0,48.6572,48.7358,48.65,48.7286,31000.0
2010-12-09 12:15:00,68.18,68.2,68.16,68.2,2900.0,48.7286,48.7429,48.7143,48.7429,2900.0
2010-12-09 12:20:00,68.2,68.26,68.17,68.26,15400.0,48.7429,48.7858,48.7215,48.7858,15400.0
2010-12-09 12:25:00,68.27,68.28,68.25,68.26,8500.0,48.793,48.8001,48.7787,48.7858,8500.0
2010-12-09 12:30:00,68.26,68.3,68.25,68.3,14500.0,48.7858,48.8144,48.7787,48.8144,14500.0
2010-12-09 12:35:00,68.3,68.32,68.3,68.32,18700.0,48.8144,48.8287,48.8144,48.8287,18700.0
2010-12-09 12:40:00,68.33,68.42,68.33,68.4,19800.0,48.8358,48.9002,48.8358,48.8859,19800.0
2010-12-09 12:45:00,68.4,68.43,68.4,68.42,60800.0,48.8859,48.9073,48.8859,48.9002,60800.0
2010-12-09 12:50:00,68.43,68.46,68.4,68.42,11700.0,48.9073,48.9288,48.8859,48.9002,11700.0
2010-12-09 12:55:00,68.43,68.49,68.42,68.42,4800.0,48.9073,48.9502,48.9002,48.9002,4800.0
2010-12-09 13:00:00,68.42,68.46,68.35,68.37,40500.0,48.9002,48.9288,48.8501,48.8644,40500.0
2010-12-09 13:05:00,68.38,68.52,68.37,68.51,16300.0,48.8716,48.9716,48.8644,48.9645,16300.0
2010-12-09 13:10:00,68.51,68.56,68.49,68.54,16400.0,48.9645,49.0002,48.9502,48.9859,16400.0
2010-12-09 13:15:00,68.56,68.61,68.53,68.54,64000.0,49.0002,49.036,48.9788,48.9859,64000.0
2010-12-09 13:20:00,68.53,68.57,68.44,68.44,78500.0,48.9788,49.0074,48.9145,48.9145,78500.0
2010-12-09 13:25:00,68.45,68.49,68.44,68.46,32200.0,48.9216,48.9502,48.9145,48.9288,32200.0
2010-12-09 13:30:00,68.46,68.48,68.44,68.46,52700.0,48.9288,48.943,48.9145,48.9288,52700.0
2010-12-09 13:35:00,68.44,68.47,68.44,68.47,14100.0,48.9145,48.9359,48.9145,48.9359,14100.0
2010-12-09 13:40:00,68.47,68.47,68.45,68.46,7600.0,48.9359,48.9359,48.9216,48.9288,7600.0
2010-12-09 13:45:00,68.47,68.5,68.44,68.44,26600.0,48.9359,48.9573,48.9145,48.9145,26600.0
2010-12-09 13:50:00,68.45,68.47,68.44,68.46,12800.0,48.9216,48.9359,48.9145,48.9288,12800.0
2010-12-09 13:55:00,68.48,68.61,68.47,68.6,10400.0,48.943,49.036,48.9359,49.0288,10400.0
2010-12-09 14:00:00,68.6,68.61,68.47,68.47,17800.0,49.0288,49.036,48.9359,48.9359,17800.0
2010-12-09 14:05:00,68.47,68.49,68.45,68.47,28400.0,48.9359,48.9502,48.9216,48.9359,28400.0
2010-12-09 14:10:00,68.46,68.5,68.41,68.48,28400.0,48.9288,48.9573,48.893,48.943,28400.0
2010-12-09 14:15:00,68.5,68.58,68.5,68.58,17600.0,48.9573,49.0145,48.9573,49.0145,17600.0
2010-12-09 14:20:00,68.58,68.62,68.58,68.6,18000.0,49.0145,49.0431,49.0145,49.0288,18000.0
2010-12-09 14:25:00,68.57,68.61,68.57,68.59,13400.0,49.0074,49.036,49.0074,49.0217,13400.0
2010-12-09 14:30:00,68.59,68.6,68.5,68.55,27200.0,49.0217,49.0288,48.9573,48.9931,27200.0
2010-12-09 14:35:00,68.55,68.57,68.52,68.54,19100.0,48.9931,49.0074,48.9716,48.9859,19100.0
2010-12-09 14:40:00,68.54,68.57,68.51,68.55,27500.0,48.9859,49.0074,48.9645,48.9931,27500.0
2010-12-09 14:45:00,68.55,68.64,68.54,68.59,28400.0,48.9931,49.0574,48.9859,49.0217,28400.0
2010-12-09 14:50:00,68.58,68.64,68.56,68.64,15300.0,49.0145,49.0574,49.0002,49.0574,15300.0
2010-12-09 14:55:00,68.63,68.71,68.63,68.69,37100.0,49.0503,49.1074,49.0503,49.0931,37100.0
2010-12-09 15:00:00,68.69,68.69,68.62,68.63,30000.0,49.0931,49.0931,49.0431,49.0503,30000.0
2010-12-09 15:05:00,68.63,68.69,68.62,68.68,28800.0,49.0503,49.0931,49.0431,49.086,28800.0
2010-12-09 15:10:00,68.68,68.7,68.66,68.68,22300.0,49.086,49.1003,49.0717,49.086,22300.0
2010-12-09 15:15:00,68.69,68.78,68.68,68.76,30300.0,49.0931,49.1575,49.086,49.1432,30300.0
2010-12-09 15:20:00,68.76,68.83,68.75,68.82,31900.0,49.1432,49.1932,49.136,49.186,31900.0
2010-12-09 15:25:00,68.83,68.84,68.77,68.82,41300.0,49.1932,49.2003,49.1503,49.186,41300.0
2010-12-09 15:30:00,68.82,68.82,68.69,68.69,64600.0,49.186,49.186,49.0931,49.0931,64600.0
2010-12-09 15:35:00,68.69,68.79,68.67,68.79,53900.0,49.0931,49.1646,49.0788,49.1646,53900.0
2010-12-09 15:40:00,68.78,68.94,68.78,68.9,60600.0,49.1575,49.2718,49.1575,49.2432,60600.0
2010-12-09 15:45:00,68.89,68.95,68.86,68.89,78400.0,49.2361,49.279,49.2146,49.2361,78400.0
2010-12-09 15:50:00,68.89,68.91,68.84,68.84,65700.0,49.2361,49.2504,49.2003,49.2003,65700.0
2010-12-09 15:55:00,68.84,68.93,68.84,68.9,140500.0,49.2003,49.2647,49.2003,49.2432,140500.0
2010-12-10 09:30:00,68.91,69.06,68.78,68.89,54000.0,49.2504,49.3576,49.1575,49.2361,54000.0
2010-12-10 09:35:00,68.94,69.12,68.89,69.12,28100.0,49.2718,49.4005,49.2361,49.4005,28100.0
2010-12-10 09:40:00,69.1,69.13,69.0,69.05,17100.0,49.3862,49.4076,49.3147,49.3504,17100.0
2010-12-10 09:45:00,69.04,69.3,69.04,69.3,17800.0,49.3433,49.5291,49.3433,49.5291,17800.0
2010-12-10 09:50:00,69.27,69.64,69.27,69.64,51100.0,49.5077,49.7721,49.5077,49.7721,51100.0
2010-12-10 09:55:00,69.66,69.73,69.33,69.33,24800.0,49.7864,49.8364,49.5505,49.5505,24800.0
2010-12-10 10:00:00,69.32,69.37,69.24,69.26,16000.0,49.5434,49.5791,49.4862,49.5005,16000.0
2010-12-10 10:05:00,69.23,69.37,69.2,69.2,16100.0,49.4791,49.5791,49.4576,49.4576,16100.0
2010-12-10 10:10:00,69.2,69.21,69.05,69.17,22600.0,49.4576,49.4648,49.3504,49.4362,22600.0
2010-12-10 10:15:00,69.2,69.45,69.17,69.43,44600.0,49.4576,49.6363,49.4362,49.622,44600.0
2010-12-10 10:20:00,69.45,69.46,69.26,69.26,19000.0,49.6363,49.6435,49.5005,49.5005,19000.0
2010-12-10 10:25:00,69.25,69.37,69.18,69.35,14300.0,49.4934,49.5791,49.4433,49.5648,14300.0
2010-12-10 10:30:00,69.35,69.41,69.3,69.32,17700.0,49.5648,49.6077,49.5291,49.5434,17700.0
2010-12-10 10:35:00,69.32,69.32,69.15,69.15,19800.0,49.5434,49.5434,49.4219,49.4219,19800.0
2010-12-10 10:40:00,69.14,69.18,69.09,69.14,27600.0,49.4148,49.4433,49.379,49.4148,27600.0
2010-12-10 10:45:00,69.14,69.22,69.14,69.17,19300.0,49.4148,49.4719,49.4148,49.4362,19300.0
2010-12-10 10:50:00,69.19,69.3,69.18,69.24,16800.0,49.4505,49.5291,49.4433,49.4862,16800.0
2010-12-10 10:55:00,69.23,69.25,69.18,69.21,16100.0,49.4791,49.4934,49.4433,49.4648,16100.0
2010-12-10 11:00:00,69.2,69.2,69.16,69.18,12500.0,49.4576,49.4576,49.429,49.4433,12500.0
2010-12-10 11:05:00,69.18,69.3,69.18,69.24,21300.0,49.4433,49.5291,49.4433,49.4862,21300.0
2010-12-10 11:10:00,69.25,69.25,69.18,69.18,13400.0,49.4934,49.4934,49.4433,49.4433,13400.0
2010-12-10 11:15:00,69.18,69.24,69.17,69.23,19600.0,49.4433,49.4862,49.4362,49.4791,19600.0
2010-12-10 11:20:00,69.23,69.24,69.2,69.22,12000.0,49.4791,49.4862,49.4576,49.4719,12000.0
2010-12-10 11:25:00,69.23,69.26,69.19,69.21,20900.0,49.4791,49.5005,49.4505,49.4648,20900.0
2010-12-10 11:30:00,69.2,69.29,69.2,69.29,10100.0,49.4576,49.522,49.4576,49.522,10100.0
2010-12-10 11:35:00,69.28,69.42,69.27,69.37,24400.0,49.5148,49.6149,49.5077,49.5791,24400.0
2010-12-10 11:40:00,69.36,69.36,69.26,69.3,21700.0,49.572,49.572,49.5005,49.5291,21700.0
2010-12-10 11:45:00,69.31,69.42,69.27,69.42,23400.0,49.5363,49.6149,49.5077,49.6149,23400.0
2010-12-10 11:50:00,69.42,69.43,69.35,69.36,23200.0,49.6149,49.622,49.5648,49.572,23200.0
2010-12-10 11:55:00,69.36,69.5,69.34,69.5,24700.0,49.572,49.672,49.5577,49.672,24700.0
2010-12-10 12:00:00,69.5,69.51,69.45,69.48,49900.0,49.672,49.6792,49.6363,49.6578,49900.0
2010-12-10 12:05:00,69.48,69.55,69.46,69.51,41400.0,49.6578,49.7078,49.6435,49.6792,41400.0
2010-12-10 12:10:00,69.51,69.6,69.51,69.6,16700.0,49.6792,49.7435,49.6792,49.7435,16700.0
2010-12-10 12:15:00,69.6,69.6,69.54,69.55,16200.0,49.7435,49.7435,49.7006,49.7078,16200.0
2010-12-10 12:20:00,69.54,69.56,69.51,69.53,14600.0,49.7006,49.7149,49.6792,49.6935,14600.0
2010-12-10 12:25:00,69.55,69.61,69.52,69.59,14300.0,49.7078,49.7507,49.6863,49.7364,14300.0
2010-12-10 12:30:00,69.59,69.62,69.48,69.49,26200.0,49.7364,49.7578,49.6578,49.6649,26200.0
2010-12-10 12:35:00,69.49,69.52,69.47,69.52,9900.0,49.6649,49.6863,49.6506,49.6863,9900.0
2010-12-10 12:40:00,69.52,69.53,69.49,69.52,15500.0,49.6863,49.6935,49.6649,49.6863,15500.0
2010-12-10 12:45:00,69.51,69.65,69.49,69.63,21900.0,49.6792,49.7793,49.6649,49.765,21900.0
2010-12-10 12:50:00,69.63,69.63,69.52,69.52,13500.0,49.765,49.765,49.6863,49.6863,13500.0
2010-12-10 12:55:00,69.52,69.52,69.5,69.52,14400.0,49.6863,49.6863,49.672,49.6863,14400.0
2010-12-10 13:00:00,69.51,69.52,69.5,69.5,14400.0,49.6792,49.6863,49.672,49.672,14400.0
2010-12-10 13:05:00,69.5,69.54,69.49,69.54,22800.0,49.672,49.7006,49.6649,49.7006,22800.0
2010-12-10 13:10:00,69.55,69.55,69.49,69.52,11500.0,49.7078,49.7078,49.6649,49.6863,11500.0
2010-12-10 13:15:00,69.52,69.56,69.46,69.48,122300.0,49.6863,49.7149,49.6435,49.6578,122300.0
2010-12-10 13:20:00,69.48,69.62,69.48,69.5,14000.0,49.6578,49.7578,49.6578,49.672,14000.0
2010-12-10 13:25:00,69.5,69.53,69.47,69.48,10200.0,49.672,49.6935,49.6506,49.6578,10200.0
2010-12-10 13:30:00,69.49,69.51,69.45,69.49,20400.0,49.6649,49.6792,49.6363,49.6649,20400.0
2010-12-10 13:35:00,69.48,69.53,69.46,69.51,9200.0,49.6578,49.6935,49.6435,49.6792,9200.0
2010-12-10 13:40:00,69.5,69.53,69.48,69.51,24000.0,49.672,49.6935,49.6578,49.6792,24000.0
2010-12-10 13:45:00,69.51,69.58,69.5,69.55,17500.0,49.6792,49.7292,49.672,49.7078,17500.0
2010-12-10 13:50:00,69.55,69.56,69.5,69.5,12500.0,49.7078,49.7149,49.672,49.672,12500.0
2010-12-10 13:55:00,69.51,69.62,69.5,69.6,9800.0,49.6792,49.7578,49.672,49.7435,9800.0
2010-12-10 14:00:00,69.59,69.59,69.46,69.46,19100.0,49.7364,49.7364,49.6435,49.6435,19100.0
2010-12-10 14:05:00,69.47,69.53,69.45,69.52,9900.0,49.6506,49.6935,49.6363,49.6863,9900.0
2010-12-10 14:10:00,69.52,69.59,69.52,69.56,12500.0,49.6863,49.7364,49.6863,49.7149,12500.0
2010-12-10 14:15:00,69.53,69.58,69.52,69.58,6400.0,49.6935,49.7292,49.6863,49.7292,6400.0
2010-12-10 14:20:00,69.58,69.6,69.52,69.53,17200.0,49.7292,49.7435,49.6863,49.6935,17200.0
2010-12-10 14:25:00,69.52,69.54,69.45,69.45,18300.0,49.6863,49.7006,49.6363,49.6363,18300.0
2010-12-10 14:30:00,69.45,69.53,69.45,69.53,20200.0,49.6363,49.6935,49.6363,49.6935,20200.0
2010-12-10 14:35:00,69.53,69.55,69.52,69.55,25700.0,49.6935,49.7078,49.6863,49.7078,25700.0
2010-12-10 14:40:00,69.54,69.55,69.51,69.51,18100.0,49.7006,49.7078,49.6792,49.6792,18100.0
2010-12-10 14:45:00,69.51,69.52,69.47,69.52,29900.0,49.6792,49.6863,49.6506,49.6863,29900.0
2010-12-10 14:50:00,69.52,69.52,69.46,69.46,20500.0,49.6863,49.6863,49.6435,49.6435,20500.0
2010-12-10 14:55:00,69.46,69.53,69.46,69.53,15600.0,49.6435,49.6935,49.6435,49.6935,15600.0
2010-12-10 15:00:00,69.52,69.56,69.51,69.51,18700.0,49.6863,49.7149,49.6792,49.6792,18700.0
2010-12-10 15:05:00,69.52,69.54,69.48,69.54,24200.0,49.6863,49.7006,49.6578,49.7006,24200.0
2010-12-10 15:10:00,69.55,69.58,69.49,69.49,27800.0,49.7078,49.7292,49.6649,49.6649,27800.0
2010-12-10 15:15:00,69.5,69.5,69.38,69.4,48600.0,49.672,49.672,49.5863,49.6006,48600.0
2010-12-10 15:20:00,69.4,69.51,69.4,69.5,21800.0,49.6006,49.6792,49.6006,49.672,21800.0
2010-12-10 15:25:00,69.51,69.57,69.5,69.56,18600.0,49.6792,49.7221,49.672,49.7149,18600.0
2010-12-10 15:30:00,69.57,69.67,69.54,69.59,35400.0,49.7221,49.7935,49.7006,49.7364,35400.0
2010-12-10 15:35:00,69.58,69.58,69.51,69.58,24100.0,49.7292,49.7292,49.6792,49.7292,24100.0
2010-12-10 15:40:00,69.57,69.57,69.51,69.53,33900.0,49.7221,49.7221,49.6792,49.6935,33900.0
2010-12-10 15:45:00,69.53,69.56,69.46,69.5,32800.0,49.6935,49.7149,49.6435,49.672,32800.0
2010-12-10 15:50:00,69.5,69.61,69.48,69.61,43500.0,49.672,49.7507,49.6578,49.7507,43500.0
2010-12-10 15:55:00,69.61,69.64,69.51,69.51,68500.0,49.7507,49.7721,49.6792,49.6792,68500.0
2010-12-13 09:30:00,69.71,69.84,69.29,69.31,38900.0,49.8221,49.915,49.522,49.5363,38900.0
2010-12-13 09:35:00,69.35,69.35,69.1,69.12,34100.0,49.5648,49.5648,49.3862,49.4005,34100.0
2010-12-13 09:40:00,69.13,69.13,68.86,68.89,46700.0,49.4076,49.4076,49.2146,49.2361,46700.0
2010-12-13 09:45:00,68.9,68.99,68.86,68.91,43300.0,49.2432,49.3075,49.2146,49.2504,43300.0
2010-12-13 09:50:00,68.91,68.97,68.83,68.87,41500.0,49.2504,49.2933,49.1932,49.2218,41500.0
2010-12-13 09:55:00,68.85,68.85,68.64,68.72,29300.0,49.2075,49.2075,49.0574,49.1146,29300.0
2010-12-13 10:00:00,68.73,68.88,68.73,68.75,34800.0,49.1217,49.2289,49.1217,49.136,34800.0
2010-12-13 10:05:00,68.75,68.76,68.7,68.72,16700.0,49.136,49.1432,49.1003,49.1146,16700.0
2010-12-13 10:10:00,68.71,68.75,68.66,68.73,46900.0,49.1074,49.136,49.0717,49.1217,46900.0
2010-12-13 10:15:00,68.72,68.79,68.72,68.76,35200.0,49.1146,49.1646,49.1146,49.1432,35200.0
2010-12-13 10:20:00,68.76,68.87,68.76,68.77,54400.0,49.1432,49.2218,49.1432,49.1503,54400.0
2010-12-13 10:25:00,68.77,68.79,68.7,68.72,28400.0,49.1503,49.1646,49.1003,49.1146,28400.0
2010-12-13 10:30:00,68.72,68.81,68.71,68.8,33100.0,49.1146,49.1789,49.1074,49.1718,33100.0
2010-12-13 10:35:00,68.8,68.81,68.72,68.74,21400.0,49.1718,49.1789,49.1146,49.1289,21400.0
2010-12-13 10:40:00,68.74,68.8,68.7,68.71,18000.0,49.1289,49.1718,49.1003,49.1074,18000.0
2010-12-13 10:45:00,68.71,68.87,68.71,68.82,51000.0,49.1074,49.2218,49.1074,49.186,51000.0
2010-12-13 10:50:00,68.82,68.82,68.76,68.82,25100.0,49.186,49.186,49.1432,49.186,25100.0
2010-12-13 10:55:00,68.82,68.85,68.74,68.75,58200.0,49.186,49.2075,49.1289,49.136,58200.0
2010-12-13 11:00:00,68.75,68.75,68.6,68.6,57400.0,49.136,49.136,49.0288,49.0288,57400.0
2010-12-13 11:05:00,68.61,68.62,68.56,68.6,31700.0,49.036,49.0431,49.0002,49.0288,31700.0
2010-12-13 11:10:00,68.6,68.67,68.6,68.62,25600.0,49.0288,49.0788,49.0288,49.0431,25600.0
2010-12-13 11:15:00,68.61,68.64,68.58,68.64,34500.0,49.036,49.0574,49.0145,49.0574,34500.0
2010-12-13 11:20:00,68.63,68.65,68.6,68.6,24000.0,49.0503,49.0645,49.0288,49.0288,24000.0
2010-12-13 11:25:00,68.61,68.61,68.55,68.57,30100.0,49.036,49.036,48.9931,49.0074,30100.0
2010-12-13 11:30:00,68.58,68.65,68.57,68.58,21800.0,49.0145,49.0645,49.0074,49.0145,21800.0
2010-12-13 11:35:00,68.58,68.65,68.53,68.63,17300.0,49.0145,49.0645,48.9788,49.0503,17300.0
2010-12-13 11:40:00,68.64,68.65,68.6,68.61,12600.0,49.0574,49.0645,49.0288,49.036,12600.0
2010-12-13 11:45:00,68.61,68.68,68.57,68.67,9300.0,49.036,49.086,49.0074,49.0788,9300.0
2010-12-13 11:50:00,68.68,68.78,68.68,68.76,23200.0,49.086,49.1575,49.086,49.1432,23200.0
2010-12-13 11:55:00,68.75,68.8,68.72,68.79,11700.0,49.136,49.1718,49.1146,49.1646,11700.0
2010-12-13 12:00:00,68.78,68.85,68.77,68.78,21500.0,49.1575,49.2075,49.1503,49.1575,21500.0
2010-12-13 12:05:00,68.8,68.81,68.73,68.75,14900.0,49.1718,49.1789,49.1217,49.136,14900.0
2010-12-13 12:10:00,68.75,68.9,68.74,68.87,26700.0,49.136,49.2432,49.1289,49.2218,26700.0
2010-12-13 12:15:00,68.87,68.91,68.86,68.9,9600.0,49.2218,49.2504,49.2146,49.2432,9600.0
2010-12-13 12:20:00,68.9,68.93,68.89,68.93,8400.0,49.2432,49.2647,49.2361,49.2647,8400.0
2010-12-13 12:25:00,68.93,68.98,68.93,68.96,15900.0,49.2647,49.3004,49.2647,49.2861,15900.0
2010-12-13 12:30:00,68.97,69.03,68.97,69.03,36400.0,49.2933,49.3361,49.2933,49.3361,36400.0
2010-12-13 12:35:00,69.03,69.16,69.03,69.11,28000.0,49.3361,49.429,49.3361,49.3933,28000.0
2010-12-13 12:40:00,69.1,69.1,69.04,69.04,6700.0,49.3862,49.3862,49.3433,49.3433,6700.0
2010-12-13 12:45:00,69.04,69.1,69.03,69.1,8800.0,49.3433,49.3862,49.3361,49.3862,8800.0
2010-12-13 12:50:00,69.11,69.12,69.07,69.07,11700.0,49.3933,49.4005,49.3647,49.3647,11700.0
2010-12-13 12:55:00,69.08,69.09,69.06,69.07,11300.0,49.3719,49.379,49.3576,49.3647,11300.0
2010-12-13 13:00:00,69.08,69.12,69.07,69.11,10100.0,49.3719,49.4005,49.3647,49.3933,10100.0
2010-12-13 13:05:00,69.11,69.15,69.09,69.1,14200.0,49.3933,49.4219,49.379,49.3862,14200.0
2010-12-13 13:10:00,69.1,69.19,69.1,69.19,10500.0,49.3862,49.4505,49.3862,49.4505,10500.0
2010-12-13 13:15:00,69.18,69.2,69.17,69.19,11100.0,49.4433,49.4576,49.4362,49.4505,11100.0
2010-12-13 13:20:00,69.19,69.24,69.19,69.21,12900.0,49.4505,49.4862,49.4505,49.4648,12900.0
2010-12-13 13:25:00,69.2,69.27,69.2,69.26,13200.0,49.4576,49.5077,49.4576,49.5005,13200.0
2010-12-13 13:30:00,69.27,69.29,69.24,69.25,11000.0,49.5077,49.522,49.4862,49.4934,11000.0
2010-12-13 13:35:00,69.25,69.26,69.22,69.24,15700.0,49.4934,49.5005,49.4719,49.4862,15700.0
2010-12-13 13:40:00,69.26,69.3,69.25,69.3,13600.0,49.5005,49.5291,49.4934,49.5291,13600.0
2010-12-13 13:45:00,69.29,69.33,69.27,69.27,33400.0,49.522,49.5505,49.5077,49.5077,33400.0
2010-12-13 13:50:00,69.28,69.39,69.25,69.39,21400.0,49.5148,49.5934,49.4934,49.5934,21400.0
2010-12-13 13:55:00,69.38,69.4,69.36,69.39,23800.0,49.5863,49.6006,49.572,49.5934,23800.0
2010-12-13 14:00:00,69.38,69.4,69.35,69.36,8800.0,49.5863,49.6006,49.5648,49.572,8800.0
2010-12-13 14:05:00,69.37,69.44,69.36,69.39,35900.0,49.5791,49.6292,49.572,49.5934,35900.0
2010-12-13 14:10:00,69.39,69.41,69.36,69.37,10000.0,49.5934,49.6077,49.572,49.5791,10000.0
2010-12-13 14:15:00,69.38,69.43,69.33,69.34,16900.0,49.5863,49.622,49.5505,49.5577,16900.0
2010-12-13 14:20:00,69.35,69.42,69.35,69.41,18000.0,49.5648,49.6149,49.5648,49.6077,18000.0
2010-12-13 14:25:00,69.41,69.43,69.4,69.42,18400.0,49.6077,49.622,49.6006,49.6149,18400.0
2010-12-13 14:30:00,69.41,69.48,69.4,69.47,25200.0,49.6077,49.6578,49.6006,49.6506,25200.0
2010-12-13 14:35:00,69.47,69.48,69.43,69.48,15400.0,49.6506,49.6578,49.622,49.6578,15400.0
2010-12-13 14:40:00,69.49,69.5,69.46,69.46,17900.0,49.6649,49.672,49.6435,49.6435,17900.0
2010-12-13 14:45:00,69.45,69.47,69.39,69.39,14500.0,49.6363,49.6506,49.5934,49.5934,14500.0
2010-12-13 14:50:00,69.39,69.41,69.33,69.38,17200.0,49.5934,49.6077,49.5505,49.5863,17200.0
2010-12-13 14:55:00,69.37,69.38,69.34,69.34,11400.0,49.5791,49.5863,49.5577,49.5577,11400.0
2010-12-13 15:00:00,69.35,69.38,69.32,69.33,17700.0,49.5648,49.5863,49.5434,49.5505,17700.0
2010-12-13 15:05:00,69.33,69.38,69.33,69.35,36600.0,49.5505,49.5863,49.5505,49.5648,36600.0
2010-12-13 15:10:00,69.35,69.43,69.34,69.35,47700.0,49.5648,49.622,49.5577,49.5648,47700.0
2010-12-13 15:15:00,69.36,69.41,69.35,69.39,34800.0,49.572,49.6077,49.5648,49.5934,34800.0
2010-12-13 15:20:00,69.39,69.4,69.34,69.37,19000.0,49.5934,49.6006,49.5577,49.5791,19000.0
2010-12-13 15:25:00,69.38,69.44,69.36,69.44,36000.0,49.5863,49.6292,49.572,49.6292,36000.0
2010-12-13 15:30:00,69.45,69.46,69.34,69.35,30700.0,49.6363,49.6435,49.5577,49.5648,30700.0
2010-12-13 15:35:00,69.35,69.44,69.34,69.43,32800.0,49.5648,49.6292,49.5577,49.622,32800.0
2010-12-13 15:40:00,69.43,69.43,69.33,69.35,42400.0,49.622,49.622,49.5505,49.5648,42400.0
2010-12-13 15:45:00,69.35,69.38,69.26,69.33,160200.0,49.5648,49.5863,49.5005,49.5505,160200.0
2010-12-13 15:50:00,69.33,69.4,69.32,69.33,34000.0,49.5505,49.6006,49.5434,49.5505,34000.0
2010-12-13 15:55:00,69.35,69.45,69.34,69.38,152500.0,49.5648,49.6363,49.5577,49.5863,152500.0
2010-12-14 09:30:00,69.31,69.45,69.18,69.41,39500.0,49.5363,49.6363,49.4433,49.6077,39500.0
2010-12-14 09:35:00,69.44,69.69,69.39,69.56,56400.0,49.6292,49.8078,49.5934,49.7149,56400.0
2010-12-14 09:40:00,69.57,69.75,69.54,69.74,33100.0,49.7221,49.8507,49.7006,49.8436,33100.0
2010-12-14 09:45:00,69.75,69.94,69.74,69.94,72400.0,49.8507,49.9865,49.8436,49.9865,72400.0
2010-12-14 09:50:00,69.94,70.0,69.79,69.81,232200.0,49.9865,50.0294,49.8793,49.8936,232200.0
2010-12-14 09:55:00,69.79,69.8,69.62,69.65,18900.0,49.8793,49.8865,49.7578,49.7793,18900.0
2010-12-14 10:00:00,69.67,69.74,69.64,69.74,15500.0,49.7935,49.8436,49.7721,49.8436,15500.0
2010-12-14 10:05:00,69.75,69.86,69.75,69.85,25100.0,49.8507,49.9293,49.8507,49.9222,25100.0
2010-12-14 10:10:00,69.86,69.9,69.83,69.89,34900.0,49.9293,49.9579,49.9079,49.9508,34900.0
2010-12-14 10:15:00,69.89,69.94,69.85,69.9,19800.0,49.9508,49.9865,49.9222,49.9579,19800.0
2010-12-14 10:20:00,69.9,69.92,69.84,69.85,12600.0,49.9579,49.9722,49.915,49.9222,12600.0
2010-12-14 10:25:00,69.85,69.99,69.85,69.98,24800.0,49.9222,50.0223,49.9222,50.0151,24800.0
2010-12-14 10:30:00,69.98,70.0,69.95,69.98,89900.0,50.0151,50.0294,49.9937,50.0151,89900.0
2010-12-14 10:35:00,69.97,70.0,69.92,69.94,80500.0,50.008,50.0294,49.9722,49.9865,80500.0
2010-12-14 10:40:00,69.94,69.94,69.9,69.91,12300.0,49.9865,49.9865,49.9579,49.9651,12300.0
2010-12-14 10:45:00,69.91,69.97,69.91,69.97,12800.0,49.9651,50.008,49.9651,50.008,12800.0
2010-12-14 10:50:00,69.96,70.0,69.96,69.98,52300.0,50.0008,50.0294,50.0008,50.0151,52300.0
2010-12-14 10:55:00,69.97,70.0,69.94,69.95,14300.0,50.008,50.0294,49.9865,49.9937,14300.0
2010-12-14 11:00:00,69.95,70.0,69.94,69.98,25000.0,49.9937,50.0294,49.9865,50.0151,25000.0
2010-12-14 11:05:00,69.99,70.0,69.93,69.99,45600.0,50.0223,50.0294,49.9794,50.0223,45600.0
2010-12-14 11:10:00,69.98,70.0,69.97,70.0,61000.0,50.0151,50.0294,50.008,50.0294,61000.0
2010-12-14 11:15:00,70.0,70.0,69.91,69.98,80000.0,50.0294,50.0294,49.9651,50.0151,80000.0
2010-12-14 11:20:00,69.98,69.99,69.96,69.97,13400.0,50.0151,50.0223,50.0008,50.008,13400.0
2010-12-14 11:25:00,69.98,69.99,69.93,69.94,29900.0,50.0151,50.0223,49.9794,49.9865,29900.0
2010-12-14 11:30:00,69.94,69.96,69.93,69.95,11400.0,49.9865,50.0008,49.9794,49.9937,11400.0
2010-12-14 11:35:00,69.95,69.96,69.95,69.96,16900.0,49.9937,50.0008,49.9937,50.0008,16900.0
2010-12-14 11:40:00,69.96,69.96,69.92,69.93,20800.0,50.0008,50.0008,49.9722,49.9794,20800.0
2010-12-14 11:45:00,69.94,69.94,69.87,69.94,19800.0,49.9865,49.9865,49.9365,49.9865,19800.0
2010-12-14 11:50:00,69.93,69.98,69.93,69.98,22500.0,49.9794,50.0151,49.9794,50.0151,22500.0
2010-12-14 11:55:00,69.99,70.0,69.96,69.96,69700.0,50.0223,50.0294,50.0008,50.0008,69700.0
2010-12-14 12:00:00,69.97,70.0,69.96,70.0,21400.0,50.008,50.0294,50.0008,50.0294,21400.0
2010-12-14 12:05:00,70.0,70.0,69.94,69.94,29600.0,50.0294,50.0294,49.9865,49.9865,29600.0
2010-12-14 12:10:00,69.94,69.99,69.94,69.96,20500.0,49.9865,50.0223,49.9865,50.0008,20500.0
2010-12-14 12:15:00,69.97,69.98,69.95,69.97,10800.0,50.008,50.0151,49.9937,50.008,10800.0
2010-12-14 12:20:00,69.97,69.99,69.93,69.96,24900.0,50.008,50.0223,49.9794,50.0008,24900.0
2010-12-14 12:25:00,69.96,69.98,69.95,69.96,8900.0,50.0008,50.0151,49.9937,50.0008,8900.0
2010-12-14 12:30:00,69.96,69.98,69.94,69.96,12200.0,50.0008,50.0151,49.9865,50.0008,12200.0
2010-12-14 12:35:00,69.98,69.99,69.95,69.95,12300.0,50.0151,50.0223,49.9937,49.9937,12300.0
2010-12-14 12:40:00,69.95,70.0,69.95,70.0,76900.0,49.9937,50.0294,49.9937,50.0294,76900.0
2010-12-14 12:45:00,70.0,70.0,69.97,69.97,26400.0,50.0294,50.0294,50.008,50.008,26400.0
2010-12-14 12:50:00,69.97,70.0,69.96,70.0,66600.0,50.008,50.0294,50.0008,50.0294,66600.0
2010-12-14 12:55:00,69.99,70.0,69.98,69.98,19200.0,50.0223,50.0294,50.0151,50.0151,19200.0
2010-12-14 13:00:00,69.98,69.99,69.96,69.99,28600.0,50.0151,50.0223,50.0008,50.0223,28600.0
2010-12-14 13:05:00,69.98,69.99,69.96,69.98,15300.0,50.0151,50.0223,50.0008,50.0151,15300.0
2010-12-14 13:10:00,69.98,69.98,69.97,69.97,12100.0,50.0151,50.0151,50.008,50.008,12100.0
2010-12-14 13:15:00,69.96,69.97,69.9,69.92,56300.0,50.0008,50.008,49.9579,49.9722,56300.0
2010-12-14 13:20:00,69.91,69.93,69.88,69.92,11900.0,49.9651,49.9794,49.9436,49.9722,11900.0
2010-12-14 13:25:00,69.91,69.92,69.89,69.9,10700.0,49.9651,49.9722,49.9508,49.9579,10700.0
2010-12-14 13:30:00,69.9,69.91,69.89,69.9,10000.0,49.9579,49.9651,49.9508,49.9579,10000.0
2010-12-14 13:35:00,69.89,69.91,69.89,69.89,7500.0,49.9508,49.9651,49.9508,49.9508,7500.0
2010-12-14 13:40:00,69.89,69.93,69.85,69.93,17900.0,49.9508,49.9794,49.9222,49.9794,17900.0
2010-12-14 13:45:00,69.93,69.98,69.92,69.96,15400.0,49.9794,50.0151,49.9722,50.0008,15400.0
2010-12-14 13:50:00,69.97,69.98,69.93,69.96,29700.0,50.008,50.0151,49.9794,50.0008,29700.0
2010-12-14 13:55:00,69.96,69.98,69.95,69.96,11700.0,50.0008,50.0151,49.9937,50.0008,11700.0
2010-12-14 14:00:00,69.96,69.99,69.96,69.97,15300.0,50.0008,50.0223,50.0008,50.008,15300.0
2010-12-14 14:05:00,69.97,69.99,69.96,69.98,16800.0,50.008,50.0223,50.0008,50.0151,16800.0
2010-12-14 14:10:00,69.98,69.99,69.93,69.97,18000.0,50.0151,50.0223,49.9794,50.008,18000.0
2010-12-14 14:15:00,69.96,70.39,69.93,70.19,120800.0,50.0008,50.3081,49.9794,50.1652,120800.0
2010-12-14 14:20:00,70.19,70.2,70.03,70.03,27200.0,50.1652,50.1723,50.0508,50.0508,27200.0
2010-12-14 14:25:00,70.03,70.13,69.92,70.12,27500.0,50.0508,50.1223,49.9722,50.1152,27500.0
2010-12-14 14:30:00,70.1,70.2,70.09,70.15,18800.0,50.1009,50.1723,50.0937,50.1366,18800.0
2010-12-14 14:35:00,70.15,70.23,70.1,70.11,38800.0,50.1366,50.1938,50.1009,50.108,38800.0
2010-12-14 14:40:00,70.12,70.13,69.88,69.89,52600.0,50.1152,50.1223,49.9436,49.9508,52600.0
2010-12-14 14:45:00,69.89,70.0,69.89,69.94,17900.0,49.9508,50.0294,49.9508,49.9865,17900.0
2010-12-14 14:50:00,69.94,69.98,69.87,69.97,15100.0,49.9865,50.0151,49.9365,50.008,15100.0
2010-12-14 14:55:00,69.97,70.1,69.96,70.05,20500.0,50.008,50.1009,50.0008,50.0651,20500.0
2010-12-14 15:00:00,70.04,70.08,69.98,70.06,19700.0,50.058,50.0866,50.0151,50.0723,19700.0
2010-12-14 15:05:00,70.06,70.1,69.92,69.92,45200.0,50.0723,50.1009,49.9722,49.9722,45200.0
2010-12-14 15:10:00,69.92,70.0,69.92,69.99,26400.0,49.9722,50.0294,49.9722,50.0223,26400.0
2010-12-14 15:15:00,69.97,69.98,69.86,69.87,25700.0,50.008,50.0151,49.9293,49.9365,25700.0
2010-12-14 15:20:00,69.85,69.97,69.82,69.96,30200.0,49.9222,50.008,49.9008,50.0008,30200.0
2010-12-14 15:25:00,69.96,70.04,69.89,69.94,48400.0,50.0008,50.058,49.9508,49.9865,48400.0
2010-12-14 15:30:00,69.94,70.01,69.94,69.94,21300.0,49.9865,50.0365,49.9865,49.9865,21300.0
2010-12-14 15:35:00,69.95,69.96,69.89,69.95,47700.0,49.9937,50.0008,49.9508,49.9937,47700.0
2010-12-14 15:40:00,69.95,70.02,69.9,69.9,24900.0,49.9937,50.0437,49.9579,49.9579,24900.0
2010-12-14 15:45:00,69.91,69.98,69.89,69.9,26700.0,49.9651,50.0151,49.9508,49.9579,26700.0
2010-12-14 15:50:00,69.9,70.02,69.9,69.96,28500.0,49.9579,50.0437,49.9579,50.0008,28500.0
2010-12-14 15:55:00,69.95,70.03,69.93,70.02,36400.0,49.9937,50.0508,49.9794,50.0437,36400.0
2010-12-15 09:30:00,69.7,69.97,69.7,69.94,17700.0,49.815,50.008,49.815,49.9865,17700.0
2010-12-15 09:35:00,69.94,69.95,69.77,69.85,14100.0,49.9865,49.9937,49.865,49.9222,14100.0
2010-12-15 09:40:00,69.84,69.92,69.8,69.89,9500.0,49.915,49.9722,49.8865,49.9508,9500.0
2010-12-15 09:45:00,69.89,69.92,69.87,69.89,16000.0,49.9508,49.9722,49.9365,49.9508,16000.0
2010-12-15 09:50:00,69.9,69.96,69.86,69.89,15500.0,49.9579,50.0008,49.9293,49.9508,15500.0
2010-12-15 09:55:00,69.88,69.88,69.79,69.83,26900.0,49.9436,49.9436,49.8793,49.9079,26900.0
2010-12-15 10:00:00,69.82,69.91,69.81,69.9,18200.0,49.9008,49.9651,49.8936,49.9579,18200.0
2010-12-15 10:05:00,69.91,69.95,69.88,69.89,9800.0,49.9651,49.9937,49.9436,49.9508,9800.0
2010-12-15 10:10:00,69.9,69.98,69.89,69.95,10100.0,49.9579,50.0151,49.9508,49.9937,10100.0
2010-12-15 10:15:00,69.94,69.97,69.91,69.94,15200.0,49.9865,50.008,49.9651,49.9865,15200.0
2010-12-15 10:20:00,69.93,69.96,69.89,69.93,13200.0,49.9794,50.0008,49.9508,49.9794,13200.0
2010-12-15 10:25:00,69.93,69.93,69.84,69.84,17200.0,49.9794,49.9794,49.915,49.915,17200.0
2010-12-15 10:30:00,69.85,69.89,69.74,69.75,44800.0,49.9222,49.9508,49.8436,49.8507,44800.0
2010-12-15 10:35:00,69.74,69.82,69.74,69.82,32000.0,49.8436,49.9008,49.8436,49.9008,32000.0
2010-12-15 10:40:00,69.81,69.82,69.75,69.8,24100.0,49.8936,49.9008,49.8507,49.8865,24100.0
2010-12-15 10:45:00,69.8,69.81,69.78,69.81,27200.0,49.8865,49.8936,49.8722,49.8936,27200.0
2010-12-15 10:50:00,69.81,69.81,69.79,69.79,22900.0,49.8936,49.8936,49.8793,49.8793,22900.0
2010-12-15 10:55:00,69.8,69.8,69.77,69.78,14100.0,49.8865,49.8865,49.865,49.8722,14100.0
2010-12-15 11:00:00,69.79,69.8,69.77,69.78,26100.0,49.8793,49.8865,49.865,49.8722,26100.0
2010-12-15 11:05:00,69.78,69.78,69.75,69.75,17000.0,49.8722,49.8722,49.8507,49.8507,17000.0
2010-12-15 11:10:00,69.75,69.76,69.74,69.75,15900.0,49.8507,49.8579,49.8436,49.8507,15900.0
2010-12-15 11:15:00,69.75,69.81,69.74,69.8,25600.0,49.8507,49.8936,49.8436,49.8865,25600.0
2010-12-15 11:20:00,69.8,69.8,69.76,69.76,8400.0,49.8865,49.8865,49.8579,49.8579,8400.0
2010-12-15 11:25:00,69.77,69.78,69.75,69.78,13100.0,49.865,49.8722,49.8507,49.8722,13100.0
2010-12-15 11:30:00,69.78,69.79,69.73,69.74,10500.0,49.8722,49.8793,49.8364,49.8436,10500.0
2010-12-15 11:35:00,69.75,69.76,69.71,69.75,9400.0,49.8507,49.8579,49.8221,49.8507,9400.0
2010-12-15 11:40:00,69.74,69.75,69.72,69.72,12200.0,49.8436,49.8507,49.8293,49.8293,12200.0
2010-12-15 11:45:00,69.73,69.74,69.73,69.73,17500.0,49.8364,49.8436,49.8364,49.8364,17500.0
2010-12-15 11:50:00,69.73,69.74,69.71,69.71,13300.0,49.8364,49.8436,49.8221,49.8221,13300.0
2010-12-15 11:55:00,69.71,69.71,69.62,69.62,26200.0,49.8221,49.8221,49.7578,49.7578,26200.0
2010-12-15 12:00:00,69.62,69.62,69.53,69.53,18200.0,49.7578,49.7578,49.6935,49.6935,18200.0
2010-12-15 12:05:00,69.53,69.56,69.52,69.53,13200.0,49.6935,49.7149,49.6863,49.6935,13200.0
2010-12-15 12:10:00,69.52,69.61,69.52,69.61,16400.0,49.6863,49.7507,49.6863,49.7507,16400.0
2010-12-15 12:15:00,69.61,69.64,69.61,69.63,9500.0,49.7507,49.7721,49.7507,49.765,9500.0
2010-12-15 12:20:00,69.64,69.64,69.58,69.61,10600.0,49.7721,49.7721,49.7292,49.7507,10600.0
2010-12-15 12:25:00,69.63,69.66,69.63,69.64,14600.0,49.765,49.7864,49.765,49.7721,14600.0
2010-12-15 12:30:00,69.64,69.65,69.63,69.63,6100.0,49.7721,49.7793,49.765,49.765,6100.0
2010-12-15 12:35:00,69.62,69.62,69.59,69.61,6900.0,49.7578,49.7578,49.7364,49.7507,6900.0
2010-12-15 12:40:00,69.61,69.63,69.6,69.63,8600.0,49.7507,49.765,49.7435,49.765,8600.0
2010-12-15 12:45:00,69.62,69.62,69.54,69.58,17200.0,49.7578,49.7578,49.7006,49.7292,17200.0
2010-12-15 12:50:00,69.57,69.61,69.51,69.51,12300.0,49.7221,49.7507,49.6792,49.6792,12300.0
2010-12-15 12:55:00,69.51,69.58,69.51,69.56,8700.0,49.6792,49.7292,49.6792,49.7149,8700.0
2010-12-15 13:00:00,69.57,69.58,69.54,69.54,10900.0,49.7221,49.7292,49.7006,49.7006,10900.0
2010-12-15 13:05:00,69.53,69.62,69.51,69.61,11400.0,49.6935,49.7578,49.6792,49.7507,11400.0
2010-12-15 13:10:00,69.61,69.64,69.59,69.59,13600.0,49.7507,49.7721,49.7364,49.7364,13600.0
2010-12-15 13:15:00,69.58,69.62,69.57,69.61,6900.0,49.7292,49.7578,49.7221,49.7507,6900.0
2010-12-15 13:20:00,69.6,69.64,69.59,69.61,18400.0,49.7435,49.7721,49.7364,49.7507,18400.0
2010-12-15 13:25:00,69.61,69.62,69.58,69.59,18700.0,49.7507,49.7578,49.7292,49.7364,18700.0
2010-12-15 13:30:00,69.59,69.61,69.57,69.6,9400.0,49.7364,49.7507,49.7221,49.7435,9400.0
2010-12-15 13:35:00,69.6,69.61,69.59,69.61,12900.0,49.7435,49.7507,49.7364,49.7507,12900.0
2010-12-15 13:40:00,69.6,69.6,69.57,69.58,8400.0,49.7435,49.7435,49.7221,49.7292,8400.0
2010-12-15 13:45:00,69.58,69.62,69.58,69.6,11900.0,49.7292,49.7578,49.7292,49.7435,11900.0
2010-12-15 13:50:00,69.6,69.62,69.59,69.6,12700.0,49.7435,49.7578,49.7364,49.7435,12700.0
2010-12-15 13:55:00,69.61,69.64,69.61,69.61,19500.0,49.7507,49.7721,49.7507,49.7507,19500.0
2010-12-15 14:00:00,69.6,69.64,69.6,69.63,13000.0,49.7435,49.7721,49.7435,49.765,13000.0
2010-12-15 14:05:00,69.62,69.62,69.57,69.6,10800.0,49.7578,49.7578,49.7221,49.7435,10800.0
2010-12-15 14:10:00,69.6,69.6,69.51,69.55,13900.0,49.7435,49.7435,49.6792,49.7078,13900.0
2010-12-15 14:15:00,69.55,69.58,69.55,69.56,7600.0,49.7078,49.7292,49.7078,49.7149,7600.0
2010-12-15 14:20:00,69.56,69.56,69.5,69.51,12200.0,49.7149,49.7149,49.672,49.6792,12200.0
2010-12-15 14:25:00,69.51,69.51,69.42,69.42,24100.0,49.6792,49.6792,49.6149,49.6149,24100.0
2010-12-15 14:30:00,69.41,69.41,69.28,69.37,23900.0,49.6077,49.6077,49.5148,49.5791,23900.0
2010-12-15 14:35:00,69.37,69.38,69.31,69.31,11100.0,49.5791,49.5863,49.5363,49.5363,11100.0
2010-12-15 14:40:00,69.3,69.34,69.28,69.31,24600.0,49.5291,49.5577,49.5148,49.5363,24600.0
2010-12-15 14:45:00,69.31,69.37,69.31,69.32,27500.0,49.5363,49.5791,49.5363,49.5434,27500.0
2010-12-15 14:50:00,69.32,69.33,69.26,69.27,23400.0,49.5434,49.5505,49.5005,49.5077,23400.0
2010-12-15 14:55:00,69.28,69.37,69.26,69.34,27000.0,49.5148,49.5791,49.5005,49.5577,27000.0
2010-12-15 15:00:00,69.35,69.52,69.33,69.52,28700.0,49.5648,49.6863,49.5505,49.6863,28700.0
2010-12-15 15:05:00,69.51,69.51,69.42,69.42,19900.0,49.6792,49.6792,49.6149,49.6149,19900.0
2010-12-15 15:10:00,69.42,69.46,69.39,69.43,21400.0,49.6149,49.6435,49.5934,49.622,21400.0
2010-12-15 15:15:00,69.45,69.46,69.39,69.45,24100.0,49.6363,49.6435,49.5934,49.6363,24100.0
2010-12-15 15:20:00,69.45,69.57,69.43,69.56,21700.0,49.6363,49.7221,49.622,49.7149,21700.0
2010-12-15 15:25:00,69.57,69.63,69.54,69.54,17800.0,49.7221,49.765,49.7006,49.7006,17800.0
2010-12-15 15:30:00,69.53,69.56,69.51,69.55,16800.0,49.6935,49.7149,49.6792,49.7078,16800.0
2010-12-15 15:35:00,69.55,69.65,69.55,69.6,21500.0,49.7078,49.7793,49.7078,49.7435,21500.0
2010-12-15 15:40:00,69.59,69.61,69.53,69.54,18000.0,49.7364,49.7507,49.6935,49.7006,18000.0
2010-12-15 15:45:00,69.53,69.53,69.43,69.46,132100.0,49.6935,49.6935,49.622,49.6435,132100.0
2010-12-15 15:50:00,69.45,69.48,69.31,69.36,31500.0,49.6363,49.6578,49.5363,49.572,31500.0
2010-12-15 15:55:00,69.34,69.41,69.27,69.35,66200.0,49.5577,49.6077,49.5077,49.5648,66200.0
2010-12-16 09:30:00,69.76,69.76,69.45,69.48,23200.0,49.8579,49.8579,49.6363,49.6578,23200.0
2010-12-16 09:35:00,69.47,69.64,69.46,69.46,30600.0,49.6506,49.7721,49.6435,49.6435,30600.0
2010-12-16 09:40:00,69.47,69.67,69.43,69.64,14500.0,49.6506,49.7935,49.622,49.7721,14500.0
2010-12-16 09:45:00,69.64,69.79,69.62,69.72,19000.0,49.7721,49.8793,49.7578,49.8293,19000.0
2010-12-16 09:50:00,69.71,69.75,69.68,69.68,15100.0,49.8221,49.8507,49.8007,49.8007,15100.0
2010-12-16 09:55:00,69.68,69.69,69.31,69.31,22700.0,49.8007,49.8078,49.5363,49.5363,22700.0
2010-12-16 10:00:00,69.32,69.58,69.32,69.55,33200.0,49.5434,49.7292,49.5434,49.7078,33200.0
2010-12-16 10:05:00,69.54,69.54,69.39,69.42,14200.0,49.7006,49.7006,49.5934,49.6149,14200.0
2010-12-16 10:10:00,69.41,69.41,69.33,69.37,10000.0,49.6077,49.6077,49.5505,49.5791,10000.0
2010-12-16 10:15:00,69.38,69.6,69.37,69.59,16700.0,49.5863,49.7435,49.5791,49.7364,16700.0
2010-12-16 10:20:00,69.6,69.71,69.6,69.7,16400.0,49.7435,49.8221,49.7435,49.815,16400.0
2010-12-16 10:25:00,69.69,69.71,69.48,69.48,14800.0,49.8078,49.8221,49.6578,49.6578,14800.0
2010-12-16 10:30:00,69.47,69.5,69.46,69.46,3200.0,49.6506,49.672,49.6435,49.6435,3200.0
2010-12-16 10:35:00,69.47,69.56,69.41,69.56,23400.0,49.6506,49.7149,49.6077,49.7149,23400.0
2010-12-16 10:40:00,69.55,69.65,69.55,69.59,12400.0,49.7078,49.7793,49.7078,49.7364,12400.0
2010-12-16 10:45:00,69.62,69.74,69.6,69.74,10800.0,49.7578,49.8436,49.7435,49.8436,10800.0
2010-12-16 10:50:00,69.74,69.74,69.68,69.69,12700.0,49.8436,49.8436,49.8007,49.8078,12700.0
2010-12-16 10:55:00,69.7,69.79,69.7,69.79,11800.0,49.815,49.8793,49.815,49.8793,11800.0
2010-12-16 11:00:00,69.79,69.79,69.56,69.57,29900.0,49.8793,49.8793,49.7149,49.7221,29900.0
2010-12-16 11:05:00,69.56,69.56,69.48,69.53,21200.0,49.7149,49.7149,49.6578,49.6935,21200.0
2010-12-16 11:10:00,69.54,69.77,69.54,69.75,15300.0,49.7006,49.865,49.7006,49.8507,15300.0
2010-12-16 11:15:00,69.76,69.92,69.75,69.92,25100.0,49.8579,49.9722,49.8507,49.9722,25100.0
2010-12-16 11:20:00,69.92,69.95,69.84,69.84,13500.0,49.9722,49.9937,49.915,49.915,13500.0
2010-12-16 11:25:00,69.82,69.99,69.82,69.98,11900.0,49.9008,50.0223,49.9008,50.0151,11900.0
2010-12-16 11:30:00,69.97,69.98,69.95,69.95,10900.0,50.008,50.0151,49.9937,49.9937,10900.0
2010-12-16 11:35:00,69.97,70.0,69.93,69.97,10800.0,50.008,50.0294,49.9794,50.008,10800.0
2010-12-16 11:40:00,69.99,70.06,69.98,70.06,36200.0,50.0223,50.0723,50.0151,50.0723,36200.0
2010-12-16 11:45:00,70.06,70.08,69.98,70.02,12800.0,50.0723,50.0866,50.0151,50.0437,12800.0
2010-12-16 11:50:00,70.02,70.05,69.99,70.0,9400.0,50.0437,50.0651,50.0223,50.0294,9400.0
2010-12-16 11:55:00,70.0,70.08,70.0,70.02,16100.0,50.0294,50.0866,50.0294,50.0437,16100.0
2010-12-16 12:00:00,70.02,70.02,69.9,69.91,16000.0,50.0437,50.0437,49.9579,49.9651,16000.0
2010-12-16 12:05:00,69.91,69.92,69.86,69.86,8100.0,49.9651,49.9722,49.9293,49.9293,8100.0
2010-12-16 12:10:00,69.86,69.87,69.82,69.82,16900.0,49.9293,49.9365,49.9008,49.9008,16900.0
2010-12-16 12:15:00,69.81,69.81,69.69,69.69,19300.0,49.8936,49.8936,49.8078,49.8078,19300.0
2010-12-16 12:20:00,69.7,69.73,69.65,69.68,30500.0,49.815,49.8364,49.7793,49.8007,30500.0
2010-12-16 12:25:00,69.7,69.77,69.7,69.75,11800.0,49.815,49.865,49.815,49.8507,11800.0
2010-12-16 12:30:00,69.76,69.8,69.76,69.8,4500.0,49.8579,49.8865,49.8579,49.8865,4500.0
2010-12-16 12:35:00,69.79,69.91,69.79,69.91,24200.0,49.8793,49.9651,49.8793,49.9651,24200.0
2010-12-16 12:40:00,69.91,70.04,69.89,70.04,23100.0,49.9651,50.058,49.9508,50.058,23100.0
2010-12-16 12:45:00,70.04,70.1,70.03,70.06,19600.0,50.058,50.1009,50.0508,50.0723,19600.0
2010-12-16 12:50:00,70.06,70.26,70.06,70.2,35500.0,50.0723,50.2152,50.0723,50.1723,35500.0
2010-12-16 12:55:00,70.19,70.2,70.15,70.17,14900.0,50.1652,50.1723,50.1366,50.1509,14900.0
2010-12-16 13:00:00,70.17,70.17,70.07,70.07,11100.0,50.1509,50.1509,50.0794,50.0794,11100.0
2010-12-16 13:05:00,70.08,70.08,70.01,70.01,8400.0,50.0866,50.0866,50.0365,50.0365,8400.0
2010-12-16 13:10:00,70.02,70.1,70.02,70.1,10000.0,50.0437,50.1009,50.0437,50.1009,10000.0
2010-12-16 13:15:00,70.09,70.09,70.07,70.07,7000.0,50.0937,50.0937,50.0794,50.0794,7000.0
2010-12-16 13:20:00,70.08,70.12,70.07,70.12,13600.0,50.0866,50.1152,50.0794,50.1152,13600.0
2010-12-16 13:25:00,70.13,70.13,70.03,70.03,28200.0,50.1223,50.1223,50.0508,50.0508,28200.0
2010-12-16 13:30:00,70.03,70.08,70.02,70.03,15600.0,50.0508,50.0866,50.0437,50.0508,15600.0
2010-12-16 13:35:00,70.04,70.05,69.97,70.05,13000.0,50.058,50.0651,50.008,50.0651,13000.0
2010-12-16 13:40:00,70.05,70.12,70.05,70.1,12100.0,50.0651,50.1152,50.0651,50.1009,12100.0
2010-12-16 13:45:00,70.1,70.18,70.1,70.18,11200.0,50.1009,50.158,50.1009,50.158,11200.0
2010-12-16 13:50:00,70.2,70.27,70.2,70.26,23400.0,50.1723,50.2224,50.1723,50.2152,23400.0
2010-12-16 13:55:00,70.26,70.27,70.23,70.26,16500.0,50.2152,50.2224,50.1938,50.2152,16500.0
2010-12-16 14:00:00,70.25,70.26,70.23,70.26,14000.0,50.2081,50.2152,50.1938,50.2152,14000.0
2010-12-16 14:05:00,70.25,70.27,70.25,70.27,9100.0,50.2081,50.2224,50.2081,50.2224,9100.0
2010-12-16 14:10:00,70.27,70.31,70.25,70.29,19700.0,50.2224,50.251,50.2081,50.2367,19700.0
2010-12-16 14:15:00,70.29,70.34,70.28,70.33,19700.0,50.2367,50.2724,50.2295,50.2653,19700.0
2010-12-16 14:20:00,70.33,70.34,70.28,70.34,24800.0,50.2653,50.2724,50.2295,50.2724,24800.0
2010-12-16 14:25:00,70.34,70.36,70.29,70.36,17600.0,50.2724,50.2867,50.2367,50.2867,17600.0
2010-12-16 14:30:00,70.35,70.37,70.3,70.33,19200.0,50.2795,50.2938,50.2438,50.2653,19200.0
2010-12-16 14:35:00,70.33,70.43,70.31,70.4,27500.0,50.2653,50.3367,50.251,50.3153,27500.0
2010-12-16 14:40:00,70.4,70.42,70.35,70.36,11400.0,50.3153,50.3296,50.2795,50.2867,11400.0
2010-12-16 14:45:00,70.35,70.4,70.35,70.36,13700.0,50.2795,50.3153,50.2795,50.2867,13700.0
2010-12-16 14:50:00,70.36,70.36,70.29,70.3,14600.0,50.2867,50.2867,50.2367,50.2438,14600.0
2010-12-16 14:55:00,70.29,70.39,70.29,70.38,20300.0,50.2367,50.3081,50.2367,50.301,20300.0
2010-12-16 15:00:00,70.38,70.49,70.38,70.47,20500.0,50.301,50.3796,50.301,50.3653,20500.0
2010-12-16 15:05:00,70.46,70.49,70.42,70.49,16900.0,50.3582,50.3796,50.3296,50.3796,16900.0
2010-12-16 15:10:00,70.49,70.49,70.39,70.39,15400.0,50.3796,50.3796,50.3081,50.3081,15400.0
2010-12-16 15:15:00,70.4,70.44,70.36,70.36,18100.0,50.3153,50.3439,50.2867,50.2867,18100.0
2010-12-16 15:20:00,70.37,70.39,70.31,70.31,20500.0,50.2938,50.3081,50.251,50.251,20500.0
2010-12-16 15:25:00,70.32,70.42,70.29,70.41,20200.0,50.2581,50.3296,50.2367,50.3224,20200.0
2010-12-16 15:30:00,70.41,70.45,70.4,70.41,20500.0,50.3224,50.351,50.3153,50.3224,20500.0
2010-12-16 15:35:00,70.41,70.49,70.4,70.46,26900.0,50.3224,50.3796,50.3153,50.3582,26900.0
2010-12-16 15:40:00,70.47,70.48,70.35,70.36,40100.0,50.3653,50.3725,50.2795,50.2867,40100.0
2010-12-16 15:45:00,70.36,70.39,70.32,70.37,22800.0,50.2867,50.3081,50.2581,50.2938,22800.0
2010-12-16 15:50:00,70.37,70.44,70.37,70.39,40100.0,50.2938,50.3439,50.2938,50.3081,40100.0
2010-12-16 15:55:00,70.39,70.44,70.38,70.44,72600.0,50.3081,50.3439,50.301,50.3439,72600.0
2010-12-17 09:30:00,70.32,70.4,70.21,70.21,394200.0,50.2581,50.3153,50.1795,50.1795,394200.0
2010-12-17 09:35:00,70.11,70.2,70.03,70.11,15800.0,50.108,50.1723,50.0508,50.108,15800.0
2010-12-17 09:40:00,70.08,70.08,69.73,69.75,23900.0,50.0866,50.0866,49.8364,49.8507,23900.0
2010-12-17 09:45:00,69.75,70.04,69.75,69.95,25000.0,49.8507,50.058,49.8507,49.9937,25000.0
2010-12-17 09:50:00,69.95,69.96,69.73,69.83,22600.0,49.9937,50.0008,49.8364,49.9079,22600.0
2010-12-17 09:55:00,69.82,69.97,69.82,69.97,22200.0,49.9008,50.008,49.9008,50.008,22200.0
2010-12-17 10:00:00,69.98,69.99,69.84,69.97,22300.0,50.0151,50.0223,49.915,50.008,22300.0
2010-12-17 10:05:00,69.98,70.0,69.95,69.99,18700.0,50.0151,50.0294,49.9937,50.0223,18700.0
2010-12-17 10:10:00,69.98,69.98,69.95,69.97,17900.0,50.0151,50.0151,49.9937,50.008,17900.0
2010-12-17 10:15:00,69.97,70.14,69.97,70.12,32800.0,50.008,50.1295,50.008,50.1152,32800.0
2010-12-17 10:20:00,70.13,70.23,70.13,70.19,25800.0,50.1223,50.1938,50.1223,50.1652,25800.0
2010-12-17 10:25:00,70.21,70.29,70.19,70.2,20100.0,50.1795,50.2367,50.1652,50.1723,20100.0
2010-12-17 10:30:00,70.19,70.2,70.16,70.18,13700.0,50.1652,50.1723,50.1438,50.158,13700.0
2010-12-17 10:35:00,70.18,70.18,70.1,70.14,18900.0,50.158,50.158,50.1009,50.1295,18900.0
2010-12-17 10:40:00,70.13,70.22,70.12,70.19,40700.0,50.1223,50.1866,50.1152,50.1652,40700.0
2010-12-17 10:45:00,70.19,70.21,70.15,70.15,38000.0,50.1652,50.1795,50.1366,50.1366,38000.0
2010-12-17 10:50:00,70.15,70.22,70.14,70.21,20500.0,50.1366,50.1866,50.1295,50.1795,20500.0
2010-12-17 10:55:00,70.22,70.22,70.18,70.21,19900.0,50.1866,50.1866,50.158,50.1795,19900.0
2010-12-17 11:00:00,70.22,70.22,70.19,70.21,9800.0,50.1866,50.1866,50.1652,50.1795,9800.0
2010-12-17 11:05:00,70.22,70.29,70.21,70.29,14300.0,50.1866,50.2367,50.1795,50.2367,14300.0
2010-12-17 11:10:00,70.31,70.38,70.29,70.35,24200.0,50.251,50.301,50.2367,50.2795,24200.0
2010-12-17 11:15:00,70.34,70.37,70.32,70.36,20800.0,50.2724,50.2938,50.2581,50.2867,20800.0
2010-12-17 11:20:00,70.36,70.36,70.31,70.35,10200.0,50.2867,50.2867,50.251,50.2795,10200.0
2010-12-17 11:25:00,70.37,70.42,70.37,70.41,19900.0,50.2938,50.3296,50.2938,50.3224,19900.0
2010-12-17 11:30:00,70.4,70.42,70.4,70.41,8100.0,50.3153,50.3296,50.3153,50.3224,8100.0
2010-12-17 11:35:00,70.39,70.49,70.38,70.48,10600.0,50.3081,50.3796,50.301,50.3725,10600.0
2010-12-17 11:40:00,70.47,70.5,70.42,70.5,26900.0,50.3653,50.3868,50.3296,50.3868,26900.0
2010-12-17 11:45:00,70.47,70.5,70.38,70.42,40300.0,50.3653,50.3868,50.301,50.3296,40300.0
2010-12-17 11:50:00,70.4,70.43,70.32,70.36,124500.0,50.3153,50.3367,50.2581,50.2867,124500.0
2010-12-17 11:55:00,70.36,70.42,70.3,70.37,34700.0,50.2867,50.3296,50.2438,50.2938,34700.0
2010-12-17 12:00:00,70.38,70.38,70.28,70.29,10100.0,50.301,50.301,50.2295,50.2367,10100.0
2010-12-17 12:05:00,70.3,70.3,70.17,70.21,17700.0,50.2438,50.2438,50.1509,50.1795,17700.0
2010-12-17 12:10:00,70.21,70.25,70.21,70.21,7900.0,50.1795,50.2081,50.1795,50.1795,7900.0
2010-12-17 12:15:00,70.22,70.26,70.19,70.21,28800.0,50.1866,50.2152,50.1652,50.1795,28800.0
2010-12-17 12:20:00,70.21,70.25,70.18,70.19,16600.0,50.1795,50.2081,50.158,50.1652,16600.0
2010-12-17 12:25:00,70.19,70.2,70.18,70.18,9200.0,50.1652,50.1723,50.158,50.158,9200.0
2010-12-17 12:30:00,70.18,70.18,70.13,70.13,7100.0,50.158,50.158,50.1223,50.1223,7100.0
2010-12-17 12:35:00,70.14,70.14,70.1,70.11,14800.0,50.1295,50.1295,50.1009,50.108,14800.0
2010-12-17 12:40:00,70.1,70.11,70.06,70.06,19300.0,50.1009,50.108,50.0723,50.0723,19300.0
2010-12-17 12:45:00,70.07,70.07,70.0,70.03,13900.0,50.0794,50.0794,50.0294,50.0508,13900.0
2010-12-17 12:50:00,70.02,70.03,69.98,70.01,17400.0,50.0437,50.0508,50.0151,50.0365,17400.0
2010-12-17 12:55:00,70.0,70.01,69.96,69.96,27900.0,50.0294,50.0365,50.0008,50.0008,27900.0
2010-12-17 13:00:00,69.97,70.0,69.96,69.97,32900.0,50.008,50.0294,50.0008,50.008,32900.0
2010-12-17 13:05:00,69.96,70.0,69.96,69.97,26200.0,50.0008,50.0294,50.0008,50.008,26200.0
2010-12-17 13:10:00,69.98,69.98,69.93,69.95,14700.0,50.0151,50.0151,49.9794,49.9937,14700.0
2010-12-17 13:15:00,69.94,69.98,69.92,69.98,19500.0,49.9865,50.0151,49.9722,50.0151,19500.0
2010-12-17 13:20:00,69.97,70.01,69.96,70.0,12300.0,50.008,50.0365,50.0008,50.0294,12300.0
2010-12-17 13:25:00,70.0,70.01,69.94,69.94,22000.0,50.0294,50.0365,49.9865,49.9865,22000.0
2010-12-17 13:30:00,69.95,70.02,69.95,70.0,29500.0,49.9937,50.0437,49.9937,50.0294,29500.0
2010-12-17 13:35:00,69.99,70.05,69.98,70.05,9600.0,50.0223,50.0651,50.0151,50.0651,9600.0
2010-12-17 13:40:00,70.06,70.06,70.01,70.03,12200.0,50.0723,50.0723,50.0365,50.0508,12200.0
2010-12-17 13:45:00,70.02,70.11,70.01,70.1,19000.0,50.0437,50.108,50.0365,50.1009,19000.0
2010-12-17 13:50:00,70.1,70.12,70.07,70.09,15600.0,50.1009,50.1152,50.0794,50.0937,15600.0
2010-12-17 13:55:00,70.09,70.1,70.05,70.07,18100.0,50.0937,50.1009,50.0651,50.0794,18100.0
2010-12-17 14:00:00,70.08,70.11,70.07,70.11,23300.0,50.0866,50.108,50.0794,50.108,23300.0
2010-12-17 14:05:00,70.09,70.12,70.09,70.1,7600.0,50.0937,50.1152,50.0937,50.1009,7600.0
2010-12-17 14:10:00,70.1,70.15,70.1,70.15,16000.0,50.1009,50.1366,50.1009,50.1366,16000.0
2010-12-17 14:15:00,70.15,70.15,70.07,70.1,21600.0,50.1366,50.1366,50.0794,50.1009,21600.0
2010-12-17 14:20:00,70.11,70.11,70.08,70.08,9000.0,50.108,50.108,50.0866,50.0866,9000.0
2010-12-17 14:25:00,70.07,70.09,70.06,70.07,23600.0,50.0794,50.0937,50.0723,50.0794,23600.0
2010-12-17 14:30:00,70.08,70.13,70.07,70.07,30700.0,50.0866,50.1223,50.0794,50.0794,30700.0
2010-12-17 14:35:00,70.07,70.09,70.0,70.05,37900.0,50.0794,50.0937,50.0294,50.0651,37900.0
2010-12-17 14:40:00,70.05,70.06,70.03,70.05,18000.0,50.0651,50.0723,50.0508,50.0651,18000.0
2010-12-17 14:45:00,70.04,70.06,70.03,70.04,21300.0,50.058,50.0723,50.0508,50.058,21300.0
2010-12-17 14:50:00,70.04,70.06,69.99,70.0,17700.0,50.058,50.0723,50.0223,50.0294,17700.0
2010-12-17 14:55:00,70.0,70.05,69.99,70.02,23500.0,50.0294,50.0651,50.0223,50.0437,23500.0
2010-12-17 15:00:00,70.02,70.05,70.02,70.05,18900.0,50.0437,50.0651,50.0437,50.0651,18900.0
2010-12-17 15:05:00,70.04,70.14,70.04,70.12,36200.0,50.058,50.1295,50.058,50.1152,36200.0
2010-12-17 15:10:00,70.13,70.13,70.06,70.07,39800.0,50.1223,50.1223,50.0723,50.0794,39800.0
2010-12-17 15:15:00,70.07,70.21,70.07,70.21,39400.0,50.0794,50.1795,50.0794,50.1795,39400.0
2010-12-17 15:20:00,70.21,70.21,70.11,70.16,29600.0,50.1795,50.1795,50.108,50.1438,29600.0
2010-12-17 15:25:00,70.16,70.22,70.15,70.21,53300.0,50.1438,50.1866,50.1366,50.1795,53300.0
2010-12-17 15:30:00,70.21,70.24,70.2,70.22,40400.0,50.1795,50.2009,50.1723,50.1866,40400.0
2010-12-17 15:35:00,70.22,70.23,70.09,70.12,41400.0,50.1866,50.1938,50.0937,50.1152,41400.0
2010-12-17 15:40:00,70.13,70.17,70.04,70.16,25300.0,50.1223,50.1509,50.058,50.1438,25300.0
2010-12-17 15:45:00,70.16,70.17,70.11,70.13,32000.0,50.1438,50.1509,50.108,50.1223,32000.0
2010-12-17 15:50:00,70.13,70.2,70.11,70.19,45900.0,50.1223,50.1723,50.108,50.1652,45900.0
2010-12-17 15:55:00,70.18,70.29,70.17,70.27,103100.0,50.158,50.2367,50.1509,50.2224,103100.0
2010-12-20 09:30:00,70.39,70.47,70.16,70.16,27900.0,50.3081,50.3653,50.1438,50.1438,27900.0
2010-12-20 09:35:00,70.23,70.26,70.17,70.26,9700.0,50.1938,50.2152,50.1509,50.2152,9700.0
2010-12-20 09:40:00,70.3,70.3,70.18,70.18,11700.0,50.2438,50.2438,50.158,50.158,11700.0
2010-12-20 09:45:00,70.17,70.18,70.03,70.04,13400.0,50.1509,50.158,50.0508,50.058,13400.0
2010-12-20 09:50:00,70.03,70.18,70.02,70.16,17300.0,50.0508,50.158,50.0437,50.1438,17300.0
2010-12-20 09:55:00,70.15,70.15,70.09,70.12,18500.0,50.1366,50.1366,50.0937,50.1152,18500.0
2010-12-20 10:00:00,70.12,70.2,70.12,70.18,26000.0,50.1152,50.1723,50.1152,50.158,26000.0
2010-12-20 10:05:00,70.19,70.19,70.09,70.14,10200.0,50.1652,50.1652,50.0937,50.1295,10200.0
2010-12-20 10:10:00,70.14,70.15,69.98,69.99,23200.0,50.1295,50.1366,50.0151,50.0223,23200.0
2010-12-20 10:15:00,69.98,69.99,69.9,69.9,12600.0,50.0151,50.0223,49.9579,49.9579,12600.0
2010-12-20 10:20:00,69.87,69.89,69.78,69.8,29500.0,49.9365,49.9508,49.8722,49.8865,29500.0
2010-12-20 10:25:00,69.81,69.82,69.69,69.7,17200.0,49.8936,49.9008,49.8078,49.815,17200.0
2010-12-20 10:30:00,69.71,69.83,69.7,69.83,7700.0,49.8221,49.9079,49.815,49.9079,7700.0
2010-12-20 10:35:00,69.86,69.88,69.78,69.8,17600.0,49.9293,49.9436,49.8722,49.8865,17600.0
2010-12-20 10:40:00,69.82,69.82,69.72,69.78,24100.0,49.9008,49.9008,49.8293,49.8722,24100.0
2010-12-20 10:45:00,69.76,69.85,69.76,69.8,12500.0,49.8579,49.9222,49.8579,49.8865,12500.0
2010-12-20 10:50:00,69.78,69.81,69.78,69.79,10500.0,49.8722,49.8936,49.8722,49.8793,10500.0
2010-12-20 10:55:00,69.79,69.8,69.73,69.74,13300.0,49.8793,49.8865,49.8364,49.8436,13300.0
2010-12-20 11:00:00,69.73,69.87,69.73,69.83,22500.0,49.8364,49.9365,49.8364,49.9079,22500.0
2010-12-20 11:05:00,69.85,69.87,69.81,69.82,6700.0,49.9222,49.9365,49.8936,49.9008,6700.0
2010-12-20 11:10:00,69.81,69.9,69.78,69.9,8000.0,49.8936,49.9579,49.8722,49.9579,8000.0
2010-12-20 11:15:00,69.88,69.9,69.82,69.82,15100.0,49.9436,49.9579,49.9008,49.9008,15100.0
2010-12-20 11:20:00,69.83,69.83,69.75,69.75,9800.0,49.9079,49.9079,49.8507,49.8507,9800.0
2010-12-20 11:25:00,69.76,69.76,69.73,69.74,10000.0,49.8579,49.8579,49.8364,49.8436,10000.0
2010-12-20 11:30:00,69.74,69.74,69.68,69.69,21600.0,49.8436,49.8436,49.8007,49.8078,21600.0
2010-12-20 11:35:00,69.69,69.69,69.63,69.64,22700.0,49.8078,49.8078,49.765,49.7721,22700.0
2010-12-20 11:40:00,69.67,69.7,69.66,69.7,8100.0,49.7935,49.815,49.7864,49.815,8100.0
2010-12-20 11:45:00,69.71,69.71,69.69,69.71,10600.0,49.8221,49.8221,49.8078,49.8221,10600.0
2010-12-20 11:50:00,69.71,69.77,69.71,69.77,7600.0,49.8221,49.865,49.8221,49.865,7600.0
2010-12-20 11:55:00,69.78,69.78,69.75,69.78,9100.0,49.8722,49.8722,49.8507,49.8722,9100.0
2010-12-20 12:00:00,69.79,69.8,69.75,69.76,9100.0,49.8793,49.8865,49.8507,49.8579,9100.0
2010-12-20 12:05:00,69.75,69.8,69.74,69.77,13200.0,49.8507,49.8865,49.8436,49.865,13200.0
2010-12-20 12:10:00,69.77,69.81,69.77,69.8,15100.0,49.865,49.8936,49.865,49.8865,15100.0
2010-12-20 12:15:00,69.8,69.81,69.79,69.8,13800.0,49.8865,49.8936,49.8793,49.8865,13800.0
2010-12-20 12:20:00,69.8,69.8,69.78,69.8,10900.0,49.8865,49.8865,49.8722,49.8865,10900.0
2010-12-20 12:25:00,69.8,69.82,69.79,69.8,10700.0,49.8865,49.9008,49.8793,49.8865,10700.0
2010-12-20 12:30:00,69.8,69.82,69.78,69.78,14800.0,49.8865,49.9008,49.8722,49.8722,14800.0
2010-12-20 12:35:00,69.78,69.8,69.78,69.8,15200.0,49.8722,49.8865,49.8722,49.8865,15200.0
2010-12-20 12:40:00,69.8,69.86,69.78,69.85,18900.0,49.8865,49.9293,49.8722,49.9222,18900.0
2010-12-20 12:45:00,69.88,69.9,69.85,69.85,17800.0,49.9436,49.9579,49.9222,49.9222,17800.0
2010-12-20 12:50:00,69.85,69.85,69.83,69.85,12700.0,49.9222,49.9222,49.9079,49.9222,12700.0
2010-12-20 12:55:00,69.86,69.95,69.86,69.94,12300.0,49.9293,49.9937,49.9293,49.9865,12300.0
2010-12-20 13:00:00,69.94,69.95,69.94,69.94,16600.0,49.9865,49.9937,49.9865,49.9865,16600.0
2010-12-20 13:05:00,69.95,69.95,69.92,69.92,26900.0,49.9937,49.9937,49.9722,49.9722,26900.0
2010-12-20 13:10:00,69.91,69.92,69.88,69.89,10500.0,49.9651,49.9722,49.9436,49.9508,10500.0
2010-12-20 13:15:00,69.89,69.89,69.83,69.84,15900.0,49.9508,49.9508,49.9079,49.915,15900.0
2010-12-20 13:20:00,69.84,69.86,69.84,69.86,6500.0,49.915,49.9293,49.915,49.9293,6500.0
2010-12-20 13:25:00,69.88,69.89,69.85,69.86,18900.0,49.9436,49.9508,49.9222,49.9293,18900.0
2010-12-20 13:30:00,69.87,69.92,69.87,69.87,16400.0,49.9365,49.9722,49.9365,49.9365,16400.0
2010-12-20 13:35:00,69.86,69.9,69.85,69.9,9400.0,49.9293,49.9579,49.9222,49.9579,9400.0
2010-12-20 13:40:00,69.91,69.98,69.91,69.97,10900.0,49.9651,50.0151,49.9651,50.008,10900.0
2010-12-20 13:45:00,69.99,70.0,69.98,69.99,5100.0,50.0223,50.0294,50.0151,50.0223,5100.0
2010-12-20 13:50:00,69.99,70.0,69.95,69.95,16000.0,50.0223,50.0294,49.9937,49.9937,16000.0
2010-12-20 13:55:00,69.94,69.95,69.9,69.9,19500.0,49.9865,49.9937,49.9579,49.9579,19500.0
2010-12-20 14:00:00,69.91,69.95,69.89,69.94,41500.0,49.9651,49.9937,49.9508,49.9865,41500.0
2010-12-20 14:05:00,69.95,69.98,69.93,69.95,26700.0,49.9937,50.0151,49.9794,49.9937,26700.0
2010-12-20 14:10:00,69.94,69.97,69.93,69.95,132000.0,49.9865,50.008,49.9794,49.9937,132000.0
2010-12-20 14:15:00,69.95,69.99,69.94,69.99,25600.0,49.9937,50.0223,49.9865,50.0223,25600.0
2010-12-20 14:20:00,70.0,70.0,69.95,69.95,10600.0,50.0294,50.0294,49.9937,49.9937,10600.0
2010-12-20 14:25:00,69.97,69.98,69.93,69.93,7600.0,50.008,50.0151,49.9794,49.9794,7600.0
2010-12-20 14:30:00,69.93,69.95,69.9,69.94,15100.0,49.9794,49.9937,49.9579,49.9865,15100.0
2010-12-20 14:35:00,69.93,69.95,69.88,69.88,25000.0,49.9794,49.9937,49.9436,49.9436,25000.0
2010-12-20 14:40:00,69.87,69.9,69.85,69.89,13700.0,49.9365,49.9579,49.9222,49.9508,13700.0
2010-12-20 14:45:00,69.88,69.9,69.84,69.84,14400.0,49.9436,49.9579,49.915,49.915,14400.0
2010-12-20 14:50:00,69.84,69.84,69.76,69.79,27500.0,49.915,49.915,49.8579,49.8793,27500.0
2010-12-20 14:55:00,69.78,69.79,69.75,69.78,6900.0,49.8722,49.8793,49.8507,49.8722,6900.0
2010-12-20 15:00:00,69.79,69.84,69.79,69.82,14300.0,49.8793,49.915,49.8793,49.9008,14300.0
2010-12-20 15:05:00,69.82,69.83,69.77,69.8,22800.0,49.9008,49.9079,49.865,49.8865,22800.0
2010-12-20 15:10:00,69.8,69.87,69.79,69.87,16400.0,49.8865,49.9365,49.8793,49.9365,16400.0
2010-12-20 15:15:00,69.87,69.92,69.86,69.89,39900.0,49.9365,49.9722,49.9293,49.9508,39900.0
2010-12-20 15:20:00,69.9,69.91,69.87,69.9,21900.0,49.9579,49.9651,49.9365,49.9579,21900.0
2010-12-20 15:25:00,69.91,69.95,69.87,69.94,40500.0,49.9651,49.9937,49.9365,49.9865,40500.0
2010-12-20 15:30:00,69.95,70.06,69.95,70.01,69000.0,49.9937,50.0723,49.9937,50.0365,69000.0
2010-12-20 15:35:00,69.99,70.16,69.98,70.14,62000.0,50.0223,50.1438,50.0151,50.1295,62000.0
2010-12-20 15:40:00,70.13,70.21,70.09,70.09,64500.0,50.1223,50.1795,50.0937,50.0937,64500.0
2010-12-20 15:45:00,70.09,70.17,70.05,70.07,54600.0,50.0937,50.1509,50.0651,50.0794,54600.0
2010-12-20 15:50:00,70.06,70.14,70.02,70.02,27200.0,50.0723,50.1295,50.0437,50.0437,27200.0
2010-12-20 15:55:00,70.03,70.07,69.96,70.01,46200.0,50.0508,50.0794,50.0008,50.0365,46200.0
2010-12-21 09:30:00,70.18,70.24,70.13,70.18,21200.0,50.158,50.2009,50.1223,50.158,21200.0
2010-12-21 09:35:00,70.12,70.16,70.01,70.08,7600.0,50.1152,50.1438,50.0365,50.0866,7600.0
2010-12-21 09:40:00,70.11,70.35,70.11,70.27,16100.0,50.108,50.2795,50.108,50.2224,16100.0
2010-12-21 09:45:00,70.27,70.3,70.16,70.19,24800.0,50.2224,50.2438,50.1438,50.1652,24800.0
2010-12-21 09:50:00,70.24,70.46,70.21,70.46,15700.0,50.2009,50.3582,50.1795,50.3582,15700.0
2010-12-21 09:55:00,70.46,70.61,70.45,70.53,35100.0,50.3582,50.4654,50.351,50.4082,35100.0
2010-12-21 10:00:00,70.53,70.55,70.45,70.46,14100.0,50.4082,50.4225,50.351,50.3582,14100.0
2010-12-21 10:05:00,70.47,70.59,70.45,70.56,13100.0,50.3653,50.4511,50.351,50.4296,13100.0
2010-12-21 10:10:00,70.54,70.55,70.49,70.5,4000.0,50.4153,50.4225,50.3796,50.3868,4000.0
2010-12-21 10:15:00,70.51,70.54,70.49,70.53,4700.0,50.3939,50.4153,50.3796,50.4082,4700.0
2010-12-21 10:20:00,70.52,70.69,70.52,70.67,9400.0,50.401,50.5225,50.401,50.5083,9400.0
2010-12-21 10:25:00,70.7,70.72,70.6,70.6,27700.0,50.5297,50.544,50.4582,50.4582,27700.0
2010-12-21 10:30:00,70.61,70.65,70.48,70.5,30100.0,50.4654,50.494,50.3725,50.3868,30100.0
2010-12-21 10:35:00,70.51,70.52,70.4,70.4,24500.0,50.3939,50.401,50.3153,50.3153,24500.0
2010-12-21 10:40:00,70.41,70.48,70.39,70.47,12900.0,50.3224,50.3725,50.3081,50.3653,12900.0
2010-12-21 10:45:00,70.46,70.52,70.46,70.51,37100.0,50.3582,50.401,50.3582,50.3939,37100.0
2010-12-21 10:50:00,70.51,70.55,70.51,70.55,14400.0,50.3939,50.4225,50.3939,50.4225,14400.0
2010-12-21 10:55:00,70.54,70.57,70.53,70.55,10000.0,50.4153,50.4368,50.4082,50.4225,10000.0
2010-12-21 11:00:00,70.55,70.57,70.54,70.56,31700.0,50.4225,50.4368,50.4153,50.4296,31700.0
2010-12-21 11:05:00,70.56,70.62,70.55,70.6,10200.0,50.4296,50.4725,50.4225,50.4582,10200.0
2010-12-21 11:10:00,70.59,70.65,70.59,70.6,7500.0,50.4511,50.494,50.4511,50.4582,7500.0
2010-12-21 11:15:00,70.62,70.62,70.58,70.59,16800.0,50.4725,50.4725,50.4439,50.4511,16800.0
2010-12-21 11:20:00,70.59,70.6,70.54,70.55,8000.0,50.4511,50.4582,50.4153,50.4225,8000.0
2010-12-21 11:25:00,70.56,70.56,70.54,70.56,6100.0,50.4296,50.4296,50.4153,50.4296,6100.0
2010-12-21 11:30:00,70.57,70.61,70.53,70.56,24800.0,50.4368,50.4654,50.4082,50.4296,24800.0
2010-12-21 11:35:00,70.56,70.61,70.5,70.51,17800.0,50.4296,50.4654,50.3868,50.3939,17800.0
2010-12-21 11:40:00,70.53,70.62,70.52,70.62,37700.0,50.4082,50.4725,50.401,50.4725,37700.0
2010-12-21 11:45:00,70.61,70.65,70.58,70.65,17600.0,50.4654,50.494,50.4439,50.494,17600.0
2010-12-21 11:50:00,70.67,70.68,70.63,70.67,7600.0,50.5083,50.5154,50.4797,50.5083,7600.0
2010-12-21 11:55:00,70.64,70.67,70.6,70.6,18600.0,50.4868,50.5083,50.4582,50.4582,18600.0
2010-12-21 12:00:00,70.61,70.62,70.6,70.61,16700.0,50.4654,50.4725,50.4582,50.4654,16700.0
2010-12-21 12:05:00,70.61,70.61,70.56,70.56,8500.0,50.4654,50.4654,50.4296,50.4296,8500.0
2010-12-21 12:10:00,70.57,70.58,70.5,70.5,16000.0,50.4368,50.4439,50.3868,50.3868,16000.0
2010-12-21 12:15:00,70.5,70.5,70.42,70.43,10000.0,50.3868,50.3868,50.3296,50.3367,10000.0
2010-12-21 12:20:00,70.43,70.43,70.34,70.34,21800.0,50.3367,50.3367,50.2724,50.2724,21800.0
2010-12-21 12:25:00,70.34,70.35,70.29,70.35,19800.0,50.2724,50.2795,50.2367,50.2795,19800.0
2010-12-21 12:30:00,70.35,70.42,70.34,70.38,11000.0,50.2795,50.3296,50.2724,50.301,11000.0
2010-12-21 12:35:00,70.39,70.4,70.33,70.33,6400.0,50.3081,50.3153,50.2653,50.2653,6400.0
2010-12-21 12:40:00,70.33,70.36,70.33,70.35,10700.0,50.2653,50.2867,50.2653,50.2795,10700.0
2010-12-21 12:45:00,70.35,70.42,70.35,70.37,9800.0,50.2795,50.3296,50.2795,50.2938,9800.0
2010-12-21 12:50:00,70.36,70.39,70.36,70.36,6700.0,50.2867,50.3081,50.2867,50.2867,6700.0
2010-12-21 12:55:00,70.36,70.38,70.36,70.38,13200.0,50.2867,50.301,50.2867,50.301,13200.0
2010-12-21 13:00:00,70.38,70.38,70.32,70.32,8100.0,50.301,50.301,50.2581,50.2581,8100.0
2010-12-21 13:05:00,70.32,70.36,70.32,70.36,7000.0,50.2581,50.2867,50.2581,50.2867,7000.0
2010-12-21 13:10:00,70.37,70.37,70.28,70.29,8100.0,50.2938,50.2938,50.2295,50.2367,8100.0
2010-12-21 13:15:00,70.29,70.3,70.25,70.3,12100.0,50.2367,50.2438,50.2081,50.2438,12100.0
2010-12-21 13:20:00,70.31,70.38,70.3,70.33,8500.0,50.251,50.301,50.2438,50.2653,8500.0
2010-12-21 13:25:00,70.33,70.37,70.32,70.32,3500.0,50.2653,50.2938,50.2581,50.2581,3500.0
2010-12-21 13:30:00,70.32,70.34,70.3,70.3,2500.0,50.2581,50.2724,50.2438,50.2438,2500.0
2010-12-21 13:35:00,70.3,70.31,70.29,70.29,3300.0,50.2438,50.251,50.2367,50.2367,3300.0
2010-12-21 13:40:00,70.3,70.32,70.28,70.3,12100.0,50.2438,50.2581,50.2295,50.2438,12100.0
2010-12-21 13:45:00,70.3,70.31,70.26,70.28,5000.0,50.2438,50.251,50.2152,50.2295,5000.0
2010-12-21 13:50:00,70.26,70.28,70.24,70.26,8300.0,50.2152,50.2295,50.2009,50.2152,8300.0
2010-12-21 13:55:00,70.27,70.29,70.25,70.29,8000.0,50.2224,50.2367,50.2081,50.2367,8000.0
2010-12-21 14:00:00,70.29,70.29,70.25,70.25,6600.0,50.2367,50.2367,50.2081,50.2081,6600.0
2010-12-21 14:05:00,70.24,70.28,70.23,70.25,12200.0,50.2009,50.2295,50.1938,50.2081,12200.0
2010-12-21 14:10:00,70.24,70.27,70.21,70.22,5300.0,50.2009,50.2224,50.1795,50.1866,5300.0
2010-12-21 14:15:00,70.22,70.25,70.21,70.25,4600.0,50.1866,50.2081,50.1795,50.2081,4600.0
2010-12-21 14:20:00,70.23,70.27,70.22,70.27,7700.0,50.1938,50.2224,50.1866,50.2224,7700.0
2010-12-21 14:25:00,70.26,70.27,70.25,70.25,4600.0,50.2152,50.2224,50.2081,50.2081,4600.0
2010-12-21 14:30:00,70.25,70.3,70.23,70.3,16200.0,50.2081,50.2438,50.1938,50.2438,16200.0
2010-12-21 14:35:00,70.29,70.32,70.27,70.32,11000.0,50.2367,50.2581,50.2224,50.2581,11000.0
2010-12-21 14:40:00,70.32,70.32,70.29,70.3,4700.0,50.2581,50.2581,50.2367,50.2438,4700.0
2010-12-21 14:45:00,70.3,70.32,70.28,70.3,7900.0,50.2438,50.2581,50.2295,50.2438,7900.0
2010-12-21 14:50:00,70.3,70.3,70.24,70.24,10000.0,50.2438,50.2438,50.2009,50.2009,10000.0
2010-12-21 14:55:00,70.24,70.25,70.23,70.23,3700.0,50.2009,50.2081,50.1938,50.1938,3700.0
2010-12-21 15:00:00,70.23,70.3,70.22,70.25,55800.0,50.1938,50.2438,50.1866,50.2081,55800.0
2010-12-21 15:05:00,70.25,70.25,70.22,70.23,6600.0,50.2081,50.2081,50.1866,50.1938,6600.0
2010-12-21 15:10:00,70.23,70.24,70.21,70.21,8500.0,50.1938,50.2009,50.1795,50.1795,8500.0
2010-12-21 15:15:00,70.22,70.25,70.2,70.25,14200.0,50.1866,50.2081,50.1723,50.2081,14200.0
2010-12-21 15:20:00,70.25,70.25,70.23,70.23,3400.0,50.2081,50.2081,50.1938,50.1938,3400.0
2010-12-21 15:25:00,70.25,70.25,70.21,70.21,9900.0,50.2081,50.2081,50.1795,50.1795,9900.0
2010-12-21 15:30:00,70.23,70.26,70.21,70.24,19200.0,50.1938,50.2152,50.1795,50.2009,19200.0
2010-12-21 15:35:00,70.24,70.26,70.23,70.25,29000.0,50.2009,50.2152,50.1938,50.2081,29000.0
2010-12-21 15:40:00,70.24,70.27,70.21,70.23,30800.0,50.2009,50.2224,50.1795,50.1938,30800.0
2010-12-21 15:45:00,70.23,70.23,70.18,70.21,19400.0,50.1938,50.1938,50.158,50.1795,19400.0
2010-12-21 15:50:00,70.22,70.25,70.19,70.24,21700.0,50.1866,50.2081,50.1652,50.2009,21700.0
2010-12-21 15:55:00,70.23,70.24,70.18,70.22,22200.0,50.1938,50.2009,50.158,50.1866,22200.0
2010-12-22 09:30:00,70.51,70.51,70.3,70.32,18500.0,50.3939,50.3939,50.2438,50.2581,18500.0
2010-12-22 09:35:00,70.33,70.33,70.24,70.28,2600.0,50.2653,50.2653,50.2009,50.2295,2600.0
2010-12-22 09:40:00,70.3,70.37,70.22,70.23,8500.0,50.2438,50.2938,50.1866,50.1938,8500.0
2010-12-22 09:45:00,70.24,70.25,70.18,70.2,8100.0,50.2009,50.2081,50.158,50.1723,8100.0
2010-12-22 09:50:00,70.2,70.28,70.19,70.23,9100.0,50.1723,50.2295,50.1652,50.1938,9100.0
2010-12-22 09:55:00,70.25,70.28,70.2,70.27,8700.0,50.2081,50.2295,50.1723,50.2224,8700.0
2010-12-22 10:00:00,70.26,70.34,70.16,70.2,36300.0,50.2152,50.2724,50.1438,50.1723,36300.0
2010-12-22 10:05:00,70.21,70.24,70.18,70.2,13400.0,50.1795,50.2009,50.158,50.1723,13400.0
2010-12-22 10:10:00,70.2,70.23,70.15,70.16,16900.0,50.1723,50.1938,50.1366,50.1438,16900.0
2010-12-22 10:15:00,70.18,70.22,70.15,70.17,5500.0,50.158,50.1866,50.1366,50.1509,5500.0
2010-12-22 10:20:00,70.17,70.26,70.17,70.26,15700.0,50.1509,50.2152,50.1509,50.2152,15700.0
2010-12-22 10:25:00,70.26,70.3,70.22,70.23,8400.0,50.2152,50.2438,50.1866,50.1938,8400.0
2010-12-22 10:30:00,70.24,70.28,70.22,70.23,3700.0,50.2009,50.2295,50.1866,50.1938,3700.0
2010-12-22 10:35:00,70.21,70.23,70.13,70.13,13800.0,50.1795,50.1938,50.1223,50.1223,13800.0
2010-12-22 10:40:00,70.13,70.21,70.13,70.19,8700.0,50.1223,50.1795,50.1223,50.1652,8700.0
2010-12-22 10:45:00,70.23,70.23,70.16,70.18,5800.0,50.1938,50.1938,50.1438,50.158,5800.0
2010-12-22 10:50:00,70.16,70.19,70.15,70.18,4500.0,50.1438,50.1652,50.1366,50.158,4500.0
2010-12-22 10:55:00,70.19,70.23,70.17,70.21,7000.0,50.1652,50.1938,50.1509,50.1795,7000.0
2010-12-22 11:00:00,70.21,70.27,70.2,70.27,11300.0,50.1795,50.2224,50.1723,50.2224,11300.0
2010-12-22 11:05:00,70.29,70.29,70.19,70.19,13300.0,50.2367,50.2367,50.1652,50.1652,13300.0
2010-12-22 11:10:00,70.2,70.21,70.12,70.12,15200.0,50.1723,50.1795,50.1152,50.1152,15200.0
2010-12-22 11:15:00,70.13,70.14,70.1,70.1,7900.0,50.1223,50.1295,50.1009,50.1009,7900.0
2010-12-22 11:20:00,70.12,70.21,70.12,70.21,8700.0,50.1152,50.1795,50.1152,50.1795,8700.0
2010-12-22 11:25:00,70.21,70.23,70.17,70.23,8900.0,50.1795,50.1938,50.1509,50.1938,8900.0
2010-12-22 11:30:00,70.21,70.27,70.21,70.25,6000.0,50.1795,50.2224,50.1795,50.2081,6000.0
2010-12-22 11:35:00,70.25,70.35,70.24,70.35,37000.0,50.2081,50.2795,50.2009,50.2795,37000.0
2010-12-22 11:40:00,70.37,70.42,70.34,70.4,8900.0,50.2938,50.3296,50.2724,50.3153,8900.0
2010-12-22 11:45:00,70.4,70.43,70.37,70.37,8300.0,50.3153,50.3367,50.2938,50.2938,8300.0
2010-12-22 11:50:00,70.37,70.39,70.31,70.32,20200.0,50.2938,50.3081,50.251,50.2581,20200.0
2010-12-22 11:55:00,70.32,70.33,70.31,70.31,3300.0,50.2581,50.2653,50.251,50.251,3300.0
2010-12-22 12:00:00,70.32,70.34,70.31,70.32,10300.0,50.2581,50.2724,50.251,50.2581,10300.0
2010-12-22 12:05:00,70.34,70.34,70.3,70.3,11800.0,50.2724,50.2724,50.2438,50.2438,11800.0
2010-12-22 12:10:00,70.31,70.32,70.28,70.3,9100.0,50.251,50.2581,50.2295,50.2438,9100.0
2010-12-22 12:15:00,70.28,70.32,70.28,70.32,2000.0,50.2295,50.2581,50.2295,50.2581,2000.0
2010-12-22 12:20:00,70.32,70.35,70.29,70.33,3800.0,50.2581,50.2795,50.2367,50.2653,3800.0
2010-12-22 12:25:00,70.32,70.35,70.27,70.29,18800.0,50.2581,50.2795,50.2224,50.2367,18800.0
2010-12-22 12:30:00,70.29,70.32,70.27,70.28,13100.0,50.2367,50.2581,50.2224,50.2295,13100.0
2010-12-22 12:35:00,70.29,70.33,70.28,70.28,5500.0,50.2367,50.2653,50.2295,50.2295,5500.0
2010-12-22 12:40:00,70.27,70.3,70.23,70.28,4200.0,50.2224,50.2438,50.1938,50.2295,4200.0
2010-12-22 12:45:00,70.28,70.28,70.19,70.19,17600.0,50.2295,50.2295,50.1652,50.1652,17600.0
2010-12-22 12:50:00,70.2,70.25,70.18,70.25,5600.0,50.1723,50.2081,50.158,50.2081,5600.0
2010-12-22 12:55:00,70.23,70.24,70.21,70.22,3000.0,50.1938,50.2009,50.1795,50.1866,3000.0
2010-12-22 13:00:00,70.22,70.28,70.21,70.28,5000.0,50.1866,50.2295,50.1795,50.2295,5000.0
2010-12-22 13:05:00,70.28,70.3,70.19,70.22,12100.0,50.2295,50.2438,50.1652,50.1866,12100.0
2010-12-22 13:10:00,70.22,70.25,70.19,70.22,7200.0,50.1866,50.2081,50.1652,50.1866,7200.0
2010-12-22 13:15:00,70.21,70.21,70.17,70.21,5800.0,50.1795,50.1795,50.1509,50.1795,5800.0
2010-12-22 13:20:00,70.22,70.22,70.19,70.21,9200.0,50.1866,50.1866,50.1652,50.1795,9200.0
2010-12-22 13:25:00,70.21,70.23,70.2,70.22,8900.0,50.1795,50.1938,50.1723,50.1866,8900.0
2010-12-22 13:30:00,70.22,70.24,70.2,70.23,6200.0,50.1866,50.2009,50.1723,50.1938,6200.0
2010-12-22 13:35:00,70.21,70.24,70.21,70.22,4600.0,50.1795,50.2009,50.1795,50.1866,4600.0
2010-12-22 13:40:00,70.21,70.22,70.18,70.19,5600.0,50.1795,50.1866,50.158,50.1652,5600.0
2010-12-22 13:45:00,70.2,70.23,70.19,70.2,7800.0,50.1723,50.1938,50.1652,50.1723,7800.0
2010-12-22 13:50:00,70.19,70.21,70.19,70.19,3300.0,50.1652,50.1795,50.1652,50.1652,3300.0
2010-12-22 13:55:00,70.21,70.24,70.19,70.21,3600.0,50.1795,50.2009,50.1652,50.1795,3600.0
2010-12-22 14:00:00,70.21,70.24,70.21,70.21,7600.0,50.1795,50.2009,50.1795,50.1795,7600.0
2010-12-22 14:05:00,70.22,70.24,70.21,70.21,5600.0,50.1866,50.2009,50.1795,50.1795,5600.0
2010-12-22 14:10:00,70.21,70.22,70.2,70.2,3200.0,50.1795,50.1866,50.1723,50.1723,3200.0
2010-12-22 14:15:00,70.21,70.21,70.19,70.19,5200.0,50.1795,50.1795,50.1652,50.1652,5200.0
2010-12-22 14:20:00,70.21,70.21,70.19,70.2,10600.0,50.1795,50.1795,50.1652,50.1723,10600.0
2010-12-22 14:25:00,70.2,70.21,70.19,70.19,2200.0,50.1723,50.1795,50.1652,50.1652,2200.0
2010-12-22 14:30:00,70.2,70.22,70.19,70.22,4800.0,50.1723,50.1866,50.1652,50.1866,4800.0
2010-12-22 14:35:00,70.23,70.24,70.22,70.24,6600.0,50.1938,50.2009,50.1866,50.2009,6600.0
2010-12-22 14:40:00,70.27,70.28,70.21,70.22,7500.0,50.2224,50.2295,50.1795,50.1866,7500.0
2010-12-22 14:45:00,70.24,70.28,70.23,70.27,4900.0,50.2009,50.2295,50.1938,50.2224,4900.0
2010-12-22 14:50:00,70.26,70.35,70.26,70.34,6800.0,50.2152,50.2795,50.2152,50.2724,6800.0
2010-12-22 14:55:00,70.35,70.38,70.3,70.34,23700.0,50.2795,50.301,50.2438,50.2724,23700.0
2010-12-22 15:00:00,70.34,70.36,70.31,70.31,6000.0,50.2724,50.2867,50.251,50.251,6000.0
2010-12-22 15:05:00,70.32,70.34,70.3,70.3,6700.0,50.2581,50.2724,50.2438,50.2438,6700.0
2010-12-22 15:10:00,70.31,70.4,70.31,70.4,36200.0,50.251,50.3153,50.251,50.3153,36200.0
2010-12-22 15:15:00,70.4,70.41,70.38,70.4,7900.0,50.3153,50.3224,50.301,50.3153,7900.0
2010-12-22 15:20:00,70.4,70.47,70.39,70.46,9200.0,50.3153,50.3653,50.3081,50.3582,9200.0
2010-12-22 15:25:00,70.44,70.45,70.38,70.38,9700.0,50.3439,50.351,50.301,50.301,9700.0
2010-12-22 15:30:00,70.38,70.41,70.35,70.36,9600.0,50.301,50.3224,50.2795,50.2867,9600.0
2010-12-22 15:35:00,70.35,70.43,70.35,70.41,16000.0,50.2795,50.3367,50.2795,50.3224,16000.0
2010-12-22 15:40:00,70.4,70.43,70.38,70.43,13600.0,50.3153,50.3367,50.301,50.3367,13600.0
2010-12-22 15:45:00,70.43,70.47,70.38,70.38,30100.0,50.3367,50.3653,50.301,50.301,30100.0
2010-12-22 15:50:00,70.39,70.46,70.38,70.43,22800.0,50.3081,50.3582,50.301,50.3367,22800.0
2010-12-22 15:55:00,70.44,70.52,70.43,70.51,40700.0,50.3439,50.401,50.3367,50.3939,40700.0
2010-12-23 09:30:00,70.37,70.45,70.31,70.45,12500.0,50.2938,50.351,50.251,50.351,12500.0
2010-12-23 09:35:00,70.43,70.52,70.42,70.48,5100.0,50.3367,50.401,50.3296,50.3725,5100.0
2010-12-23 09:40:00,70.52,70.62,70.47,70.48,12100.0,50.401,50.4725,50.3653,50.3725,12100.0
2010-12-23 09:45:00,70.5,70.67,70.5,70.67,11700.0,50.3868,50.5083,50.3868,50.5083,11700.0
2010-12-23 09:50:00,70.67,70.73,70.65,70.66,21000.0,50.5083,50.5511,50.494,50.5011,21000.0
2010-12-23 09:55:00,70.68,70.71,70.65,70.71,12000.0,50.5154,50.5368,50.494,50.5368,12000.0
2010-12-23 10:00:00,70.67,70.76,70.66,70.75,8500.0,50.5083,50.5726,50.5011,50.5654,8500.0
2010-12-23 10:05:00,70.76,70.84,70.75,70.81,18700.0,50.5726,50.6298,50.5654,50.6083,18700.0
2010-12-23 10:10:00,70.81,70.9,70.8,70.9,16700.0,50.6083,50.6726,50.6012,50.6726,16700.0
2010-12-23 10:15:00,70.89,70.9,70.81,70.82,9900.0,50.6655,50.6726,50.6083,50.6155,9900.0
2010-12-23 10:20:00,70.82,70.84,70.73,70.83,19800.0,50.6155,50.6298,50.5511,50.6226,19800.0
2010-12-23 10:25:00,70.83,70.9,70.83,70.87,5000.0,50.6226,50.6726,50.6226,50.6512,5000.0
2010-12-23 10:30:00,70.88,70.97,70.88,70.96,13700.0,50.6583,50.7227,50.6583,50.7155,13700.0
2010-12-23 10:35:00,70.96,70.98,70.96,70.98,10300.0,50.7155,50.7298,50.7155,50.7298,10300.0
2010-12-23 10:40:00,70.98,70.99,70.92,70.92,13200.0,50.7298,50.737,50.6869,50.6869,13200.0
2010-12-23 10:45:00,70.93,70.94,70.9,70.9,13000.0,50.6941,50.7012,50.6726,50.6726,13000.0
2010-12-23 10:50:00,70.88,70.91,70.87,70.9,13600.0,50.6583,50.6798,50.6512,50.6726,13600.0
2010-12-23 10:55:00,70.9,70.99,70.89,70.96,22100.0,50.6726,50.737,50.6655,50.7155,22100.0
2010-12-23 11:00:00,70.95,70.96,70.93,70.94,6200.0,50.7084,50.7155,50.6941,50.7012,6200.0
2010-12-23 11:05:00,70.93,70.96,70.91,70.94,12200.0,50.6941,50.7155,50.6798,50.7012,12200.0
2010-12-23 11:10:00,70.95,70.99,70.94,70.99,16700.0,50.7084,50.737,50.7012,50.737,16700.0
2010-12-23 11:15:00,70.98,71.06,70.98,71.06,34000.0,50.7298,50.787,50.7298,50.787,34000.0
2010-12-23 11:20:00,71.06,71.13,71.06,71.11,19100.0,50.787,50.837,50.787,50.8227,19100.0
2010-12-23 11:25:00,71.11,71.22,71.09,71.19,22300.0,50.8227,50.9013,50.8084,50.8799,22300.0
2010-12-23 11:30:00,71.19,71.25,71.13,71.16,23300.0,50.8799,50.9228,50.837,50.8585,23300.0
2010-12-23 11:35:00,71.15,71.23,71.13,71.21,13800.0,50.8513,50.9085,50.837,50.8942,13800.0
2010-12-23 11:40:00,71.2,71.21,71.16,71.2,9600.0,50.887,50.8942,50.8585,50.887,9600.0
2010-12-23 11:45:00,71.22,71.25,71.21,71.22,18800.0,50.9013,50.9228,50.8942,50.9013,18800.0
2010-12-23 11:50:00,71.22,71.25,71.21,71.24,13100.0,50.9013,50.9228,50.8942,50.9156,13100.0
2010-12-23 11:55:00,71.24,71.31,71.21,71.21,25000.0,50.9156,50.9657,50.8942,50.8942,25000.0
2010-12-23 12:00:00,71.23,71.27,71.21,71.25,6700.0,50.9085,50.9371,50.8942,50.9228,6700.0
2010-12-23 12:05:00,71.25,71.25,71.18,71.18,11400.0,50.9228,50.9228,50.8728,50.8728,11400.0
2010-12-23 12:10:00,71.19,71.21,71.18,71.21,5100.0,50.8799,50.8942,50.8728,50.8942,5100.0
2010-12-23 12:15:00,71.21,71.27,71.21,71.25,23200.0,50.8942,50.9371,50.8942,50.9228,23200.0
2010-12-23 12:20:00,71.24,71.25,71.24,71.24,7800.0,50.9156,50.9228,50.9156,50.9156,7800.0
2010-12-23 12:25:00,71.25,71.28,71.23,71.26,28600.0,50.9228,50.9442,50.9085,50.9299,28600.0
2010-12-23 12:30:00,71.26,71.28,71.25,71.26,8400.0,50.9299,50.9442,50.9228,50.9299,8400.0
2010-12-23 12:35:00,71.26,71.27,71.25,71.27,9100.0,50.9299,50.9371,50.9228,50.9371,9100.0
2010-12-23 12:40:00,71.27,71.28,71.22,71.27,19200.0,50.9371,50.9442,50.9013,50.9371,19200.0
2010-12-23 12:45:00,71.25,71.28,71.24,71.26,8000.0,50.9228,50.9442,50.9156,50.9299,8000.0
2010-12-23 12:50:00,71.26,71.28,71.26,71.28,8700.0,50.9299,50.9442,50.9299,50.9442,8700.0
2010-12-23 12:55:00,71.28,71.34,71.28,71.33,14300.0,50.9442,50.9871,50.9442,50.98,14300.0
2010-12-23 13:00:00,71.33,71.34,71.26,71.27,43500.0,50.98,50.9871,50.9299,50.9371,43500.0
2010-12-23 13:05:00,71.27,71.29,71.17,71.19,9700.0,50.9371,50.9514,50.8656,50.8799,9700.0
2010-12-23 13:10:00,71.18,71.18,71.14,71.17,7400.0,50.8728,50.8728,50.8442,50.8656,7400.0
2010-12-23 13:15:00,71.17,71.19,71.13,71.16,7700.0,50.8656,50.8799,50.837,50.8585,7700.0
2010-12-23 13:20:00,71.14,71.2,71.12,71.19,8500.0,50.8442,50.887,50.8299,50.8799,8500.0
2010-12-23 13:25:00,71.19,71.22,71.18,71.2,16100.0,50.8799,50.9013,50.8728,50.887,16100.0
2010-12-23 13:30:00,71.21,71.21,71.18,71.18,7600.0,50.8942,50.8942,50.8728,50.8728,7600.0
2010-12-23 13:35:00,71.17,71.17,71.14,71.14,4100.0,50.8656,50.8656,50.8442,50.8442,4100.0
2010-12-23 13:40:00,71.16,71.17,71.15,71.15,5700.0,50.8585,50.8656,50.8513,50.8513,5700.0
2010-12-23 13:45:00,71.14,71.14,71.1,71.1,10300.0,50.8442,50.8442,50.8156,50.8156,10300.0
2010-12-23 13:50:00,71.1,71.11,71.03,71.05,7100.0,50.8156,50.8227,50.7655,50.7798,7100.0
2010-12-23 13:55:00,71.04,71.04,71.0,71.0,4900.0,50.7727,50.7727,50.7441,50.7441,4900.0
2010-12-23 14:00:00,71.0,71.1,70.99,71.09,9500.0,50.7441,50.8156,50.737,50.8084,9500.0
2010-12-23 14:05:00,71.1,71.1,71.05,71.09,13300.0,50.8156,50.8156,50.7798,50.8084,13300.0
2010-12-23 14:10:00,71.09,71.09,71.02,71.04,12100.0,50.8084,50.8084,50.7584,50.7727,12100.0
2010-12-23 14:15:00,71.04,71.05,70.99,70.99,11000.0,50.7727,50.7798,50.737,50.737,11000.0
2010-12-23 14:20:00,70.96,71.0,70.89,70.9,11100.0,50.7155,50.7441,50.6655,50.6726,11100.0
2010-12-23 14:25:00,70.91,70.95,70.83,70.93,14800.0,50.6798,50.7084,50.6226,50.6941,14800.0
2010-12-23 14:30:00,70.92,70.95,70.92,70.92,11100.0,50.6869,50.7084,50.6869,50.6869,11100.0
2010-12-23 14:35:00,70.93,70.94,70.92,70.93,8200.0,50.6941,50.7012,50.6869,50.6941,8200.0
2010-12-23 14:40:00,70.92,70.94,70.92,70.94,11200.0,50.6869,50.7012,50.6869,50.7012,11200.0
2010-12-23 14:45:00,70.94,70.95,70.88,70.88,10100.0,50.7012,50.7084,50.6583,50.6583,10100.0
2010-12-23 14:50:00,70.89,70.96,70.88,70.96,12900.0,50.6655,50.7155,50.6583,50.7155,12900.0
2010-12-23 14:55:00,70.96,71.02,70.96,70.99,9300.0,50.7155,50.7584,50.7155,50.737,9300.0
2010-12-23 15:00:00,70.99,71.03,70.99,71.01,11800.0,50.737,50.7655,50.737,50.7513,11800.0
2010-12-23 15:05:00,71.01,71.06,71.01,71.06,13600.0,50.7513,50.787,50.7513,50.787,13600.0
2010-12-23 15:10:00,71.07,71.08,71.06,71.07,10100.0,50.7941,50.8013,50.787,50.7941,10100.0
2010-12-23 15:15:00,71.06,71.09,71.05,71.08,8100.0,50.787,50.8084,50.7798,50.8013,8100.0
2010-12-23 15:20:00,71.09,71.14,71.08,71.11,16800.0,50.8084,50.8442,50.8013,50.8227,16800.0
2010-12-23 15:25:00,71.1,71.14,71.05,71.14,14500.0,50.8156,50.8442,50.7798,50.8442,14500.0
2010-12-23 15:30:00,71.13,71.17,71.11,71.13,22500.0,50.837,50.8656,50.8227,50.837,22500.0
2010-12-23 15:35:00,71.12,71.12,71.06,71.09,22900.0,50.8299,50.8299,50.787,50.8084,22900.0
2010-12-23 15:40:00,71.09,71.12,71.09,71.11,20100.0,50.8084,50.8299,50.8084,50.8227,20100.0
2010-12-23 15:45:00,71.1,71.1,70.98,71.01,25800.0,50.8156,50.8156,50.7298,50.7513,25800.0
2010-12-23 15:50:00,71.0,71.04,70.97,71.01,15900.0,50.7441,50.7727,50.7227,50.7513,15900.0
2010-12-23 15:55:00,71.0,71.06,70.96,71.06,50900.0,50.7441,50.787,50.7155,50.787,50900.0
2010-12-27 09:30:00,70.83,70.83,70.61,70.63,19100.0,50.6226,50.6226,50.4654,50.4797,19100.0
2010-12-27 09:35:00,70.66,70.66,70.58,70.65,7400.0,50.5011,50.5011,50.4439,50.494,7400.0
2010-12-27 09:40:00,70.66,70.82,70.66,70.77,12600.0,50.5011,50.6155,50.5011,50.5797,12600.0
2010-12-27 09:45:00,70.77,70.77,70.67,70.71,12600.0,50.5797,50.5797,50.5083,50.5368,12600.0
2010-12-27 09:50:00,70.7,70.71,70.52,70.55,15000.0,50.5297,50.5368,50.401,50.4225,15000.0
2010-12-27 09:55:00,70.58,70.66,70.54,70.66,11900.0,50.4439,50.5011,50.4153,50.5011,11900.0
2010-12-27 10:00:00,70.67,70.67,70.6,70.64,8700.0,50.5083,50.5083,50.4582,50.4868,8700.0
2010-12-27 10:05:00,70.64,70.69,70.64,70.65,15000.0,50.4868,50.5225,50.4868,50.494,15000.0
2010-12-27 10:10:00,70.66,70.66,70.64,70.65,4900.0,50.5011,50.5011,50.4868,50.494,4900.0
2010-12-27 10:15:00,70.65,70.77,70.65,70.72,19100.0,50.494,50.5797,50.494,50.544,19100.0
2010-12-27 10:20:00,70.71,70.85,70.71,70.84,9600.0,50.5368,50.6369,50.5368,50.6298,9600.0
2010-12-27 10:25:00,70.85,70.9,70.84,70.9,6300.0,50.6369,50.6726,50.6298,50.6726,6300.0
2010-12-27 10:30:00,70.89,70.89,70.83,70.83,9800.0,50.6655,50.6655,50.6226,50.6226,9800.0
2010-12-27 10:35:00,70.83,70.84,70.8,70.83,13000.0,50.6226,50.6298,50.6012,50.6226,13000.0
2010-12-27 10:40:00,70.84,70.92,70.84,70.92,17900.0,50.6298,50.6869,50.6298,50.6869,17900.0
2010-12-27 10:45:00,70.92,70.94,70.92,70.93,4700.0,50.6869,50.7012,50.6869,50.6941,4700.0
2010-12-27 10:50:00,70.93,70.94,70.91,70.91,11500.0,50.6941,50.7012,50.6798,50.6798,11500.0
2010-12-27 10:55:00,70.91,71.01,70.91,70.99,18700.0,50.6798,50.7513,50.6798,50.737,18700.0
2010-12-27 11:00:00,70.99,71.0,70.97,70.99,12600.0,50.737,50.7441,50.7227,50.737,12600.0
2010-12-27 11:05:00,70.99,71.01,70.99,71.0,11000.0,50.737,50.7513,50.737,50.7441,11000.0
2010-12-27 11:10:00,71.0,71.05,71.0,71.04,14300.0,50.7441,50.7798,50.7441,50.7727,14300.0
2010-12-27 11:15:00,71.04,71.14,71.04,71.14,25900.0,50.7727,50.8442,50.7727,50.8442,25900.0
2010-12-27 11:20:00,71.14,71.17,71.13,71.17,14600.0,50.8442,50.8656,50.837,50.8656,14600.0
2010-12-27 11:25:00,71.17,71.19,71.16,71.16,15400.0,50.8656,50.8799,50.8585,50.8585,15400.0
2010-12-27 11:30:00,71.17,71.17,71.04,71.08,17200.0,50.8656,50.8656,50.7727,50.8013,17200.0
2010-12-27 11:35:00,71.08,71.08,71.06,71.07,3100.0,50.8013,50.8013,50.787,50.7941,3100.0
2010-12-27 11:40:00,71.07,71.1,71.07,71.1,12800.0,50.7941,50.8156,50.7941,50.8156,12800.0
2010-12-27 11:45:00,71.1,71.14,71.1,71.12,16300.0,50.8156,50.8442,50.8156,50.8299,16300.0
2010-12-27 11:50:00,71.13,71.15,71.12,71.14,5500.0,50.837,50.8513,50.8299,50.8442,5500.0
2010-12-27 11:55:00,71.15,71.15,71.1,71.12,16200.0,50.8513,50.8513,50.8156,50.8299,16200.0
2010-12-27 12:00:00,71.12,71.14,71.11,71.11,8100.0,50.8299,50.8442,50.8227,50.8227,8100.0
2010-12-27 12:05:00,71.11,71.11,71.11,71.11,1700.0,50.8227,50.8227,50.8227,50.8227,1700.0
2010-12-27 12:10:00,71.11,71.14,71.1,71.1,16700.0,50.8227,50.8442,50.8156,50.8156,16700.0
2010-12-27 12:15:00,71.1,71.12,71.06,71.06,8400.0,50.8156,50.8299,50.787,50.787,8400.0
2010-12-27 12:20:00,71.06,71.09,71.02,71.06,18700.0,50.787,50.8084,50.7584,50.787,18700.0
2010-12-27 12:25:00,71.07,71.09,71.07,71.08,4800.0,50.7941,50.8084,50.7941,50.8013,4800.0
2010-12-27 12:30:00,71.08,71.18,71.08,71.17,18500.0,50.8013,50.8728,50.8013,50.8656,18500.0
2010-12-27 12:35:00,71.16,71.16,71.11,71.14,17200.0,50.8585,50.8585,50.8227,50.8442,17200.0
2010-12-27 12:40:00,71.13,71.14,71.13,71.14,400.0,50.837,50.8442,50.837,50.8442,400.0
2010-12-27 12:45:00,71.14,71.16,71.14,71.16,4600.0,50.8442,50.8585,50.8442,50.8585,4600.0
2010-12-27 12:50:00,71.15,71.16,71.14,71.14,7000.0,50.8513,50.8585,50.8442,50.8442,7000.0
2010-12-27 12:55:00,71.13,71.14,71.11,71.13,5200.0,50.837,50.8442,50.8227,50.837,5200.0
2010-12-27 13:00:00,71.12,71.14,71.12,71.13,9400.0,50.8299,50.8442,50.8299,50.837,9400.0
2010-12-27 13:05:00,71.12,71.13,71.07,71.07,22800.0,50.8299,50.837,50.7941,50.7941,22800.0
2010-12-27 13:10:00,71.07,71.07,71.03,71.05,13200.0,50.7941,50.7941,50.7655,50.7798,13200.0
2010-12-27 13:15:00,71.05,71.06,71.04,71.05,5700.0,50.7798,50.787,50.7727,50.7798,5700.0
2010-12-27 13:20:00,71.05,71.11,71.05,71.11,9200.0,50.7798,50.8227,50.7798,50.8227,9200.0
2010-12-27 13:25:00,71.11,71.19,71.11,71.17,12600.0,50.8227,50.8799,50.8227,50.8656,12600.0
2010-12-27 13:30:00,71.17,71.18,71.14,71.14,5700.0,50.8656,50.8728,50.8442,50.8442,5700.0
2010-12-27 13:35:00,71.14,71.19,71.12,71.12,17100.0,50.8442,50.8799,50.8299,50.8299,17100.0
2010-12-27 13:40:00,71.11,71.15,71.09,71.1,32100.0,50.8227,50.8513,50.8084,50.8156,32100.0
2010-12-27 13:45:00,71.09,71.11,71.05,71.06,13500.0,50.8084,50.8227,50.7798,50.787,13500.0
2010-12-27 13:50:00,71.07,71.07,71.05,71.05,1800.0,50.7941,50.7941,50.7798,50.7798,1800.0
2010-12-27 13:55:00,71.07,71.11,71.06,71.11,7600.0,50.7941,50.8227,50.787,50.8227,7600.0
2010-12-27 14:00:00,71.12,71.12,71.07,71.07,6300.0,50.8299,50.8299,50.7941,50.7941,6300.0
2010-12-27 14:05:00,71.06,71.07,71.03,71.04,5700.0,50.787,50.7941,50.7655,50.7727,5700.0
2010-12-27 14:10:00,71.04,71.05,71.03,71.04,3500.0,50.7727,50.7798,50.7655,50.7727,3500.0
2010-12-27 14:15:00,71.05,71.07,71.03,71.06,10200.0,50.7798,50.7941,50.7655,50.787,10200.0
2010-12-27 14:20:00,71.06,71.08,71.05,71.08,9100.0,50.787,50.8013,50.7798,50.8013,9100.0
2010-12-27 14:25:00,71.08,71.09,71.07,71.09,1700.0,50.8013,50.8084,50.7941,50.8084,1700.0
2010-12-27 14:30:00,71.1,71.17,71.1,71.17,12400.0,50.8156,50.8656,50.8156,50.8656,12400.0
2010-12-27 14:35:00,71.17,71.19,71.16,71.19,5800.0,50.8656,50.8799,50.8585,50.8799,5800.0
2010-12-27 14:40:00,71.19,71.21,71.16,71.2,13000.0,50.8799,50.8942,50.8585,50.887,13000.0
2010-12-27 14:45:00,71.21,71.25,71.21,71.23,7300.0,50.8942,50.9228,50.8942,50.9085,7300.0
2010-12-27 14:50:00,71.23,71.25,71.23,71.25,6400.0,50.9085,50.9228,50.9085,50.9228,6400.0
2010-12-27 14:55:00,71.25,71.27,71.24,71.25,16200.0,50.9228,50.9371,50.9156,50.9228,16200.0
2010-12-27 15:00:00,71.25,71.3,71.22,71.29,21900.0,50.9228,50.9585,50.9013,50.9514,21900.0
2010-12-27 15:05:00,71.29,71.33,71.26,71.27,20000.0,50.9514,50.98,50.9299,50.9371,20000.0
2010-12-27 15:10:00,71.25,71.27,71.23,71.23,5100.0,50.9228,50.9371,50.9085,50.9085,5100.0
2010-12-27 15:15:00,71.22,71.24,71.2,71.21,7600.0,50.9013,50.9156,50.887,50.8942,7600.0
2010-12-27 15:20:00,71.21,71.23,71.17,71.17,11600.0,50.8942,50.9085,50.8656,50.8656,11600.0
2010-12-27 15:25:00,71.18,71.29,71.17,71.19,50900.0,50.8728,50.9514,50.8656,50.8799,50900.0
2010-12-27 15:30:00,71.19,71.25,71.17,71.22,16600.0,50.8799,50.9228,50.8656,50.9013,16600.0
2010-12-27 15:35:00,71.22,71.24,71.17,71.2,22000.0,50.9013,50.9156,50.8656,50.887,22000.0
2010-12-27 15:40:00,71.2,71.23,71.18,71.21,17200.0,50.887,50.9085,50.8728,50.8942,17200.0
2010-12-27 15:45:00,71.2,71.23,71.16,71.17,24200.0,50.887,50.9085,50.8585,50.8656,24200.0
2010-12-27 15:50:00,71.19,71.2,71.14,71.2,17900.0,50.8799,50.887,50.8442,50.887,17900.0
2010-12-27 15:55:00,71.19,71.2,71.09,71.11,43600.0,50.8799,50.887,50.8084,50.8227,43600.0
2010-12-28 09:30:00,71.11,71.24,71.02,71.02,18600.0,50.8227,50.9156,50.7584,50.7584,18600.0
2010-12-28 09:35:00,71.02,71.02,70.84,70.87,9100.0,50.7584,50.7584,50.6298,50.6512,9100.0
2010-12-28 09:40:00,70.87,70.88,70.71,70.71,19400.0,50.6512,50.6583,50.5368,50.5368,19400.0
2010-12-28 09:45:00,70.72,70.74,70.66,70.74,20000.0,50.544,50.5583,50.5011,50.5583,20000.0
2010-12-28 09:50:00,70.73,70.73,70.6,70.6,17400.0,50.5511,50.5511,50.4582,50.4582,17400.0
2010-12-28 09:55:00,70.6,70.62,70.59,70.59,24500.0,50.4582,50.4725,50.4511,50.4511,24500.0
2010-12-28 10:00:00,70.6,70.67,70.54,70.62,37800.0,50.4582,50.5083,50.4153,50.4725,37800.0
2010-12-28 10:05:00,70.6,70.6,70.44,70.49,28100.0,50.4582,50.4582,50.3439,50.3796,28100.0
2010-12-28 10:10:00,70.48,70.51,70.46,70.49,20400.0,50.3725,50.3939,50.3582,50.3796,20400.0
2010-12-28 10:15:00,70.48,70.62,70.48,70.61,15800.0,50.3725,50.4725,50.3725,50.4654,15800.0
2010-12-28 10:20:00,70.6,70.66,70.6,70.64,17900.0,50.4582,50.5011,50.4582,50.4868,17900.0
2010-12-28 10:25:00,70.64,70.75,70.64,70.73,19400.0,50.4868,50.5654,50.4868,50.5511,19400.0
2010-12-28 10:30:00,70.72,70.72,70.57,70.59,19400.0,50.544,50.544,50.4368,50.4511,19400.0
2010-12-28 10:35:00,70.59,70.65,70.59,70.64,10100.0,50.4511,50.494,50.4511,50.4868,10100.0
2010-12-28 10:40:00,70.65,70.65,70.57,70.6,24500.0,50.494,50.494,50.4368,50.4582,24500.0
2010-12-28 10:45:00,70.59,70.61,70.53,70.53,14400.0,50.4511,50.4654,50.4082,50.4082,14400.0
2010-12-28 10:50:00,70.54,70.59,70.52,70.57,17600.0,50.4153,50.4511,50.401,50.4368,17600.0
2010-12-28 10:55:00,70.59,70.61,70.51,70.52,9500.0,50.4511,50.4654,50.3939,50.401,9500.0
2010-12-28 11:00:00,70.53,70.55,70.51,70.51,11800.0,50.4082,50.4225,50.3939,50.3939,11800.0
2010-12-28 11:05:00,70.51,70.57,70.49,70.55,19500.0,50.3939,50.4368,50.3796,50.4225,19500.0
2010-12-28 11:10:00,70.55,70.6,70.52,70.56,23800.0,50.4225,50.4582,50.401,50.4296,23800.0
2010-12-28 11:15:00,70.56,70.59,70.54,70.54,12700.0,50.4296,50.4511,50.4153,50.4153,12700.0
2010-12-28 11:20:00,70.54,70.55,70.51,70.55,9800.0,50.4153,50.4225,50.3939,50.4225,9800.0
2010-12-28 11:25:00,70.55,70.58,70.55,70.56,20100.0,50.4225,50.4439,50.4225,50.4296,20100.0
2010-12-28 11:30:00,70.55,70.57,70.53,70.53,9300.0,50.4225,50.4368,50.4082,50.4082,9300.0
2010-12-28 11:35:00,70.53,70.56,70.51,70.56,21600.0,50.4082,50.4296,50.3939,50.4296,21600.0
2010-12-28 11:40:00,70.54,70.56,70.52,70.53,13100.0,50.4153,50.4296,50.401,50.4082,13100.0
2010-12-28 11:45:00,70.53,70.53,70.45,70.49,18000.0,50.4082,50.4082,50.351,50.3796,18000.0
2010-12-28 11:50:00,70.5,70.57,70.48,70.54,14100.0,50.3868,50.4368,50.3725,50.4153,14100.0
2010-12-28 11:55:00,70.54,70.62,70.54,70.61,7600.0,50.4153,50.4725,50.4153,50.4654,7600.0
2010-12-28 12:00:00,70.59,70.59,70.58,70.58,8100.0,50.4511,50.4511,50.4439,50.4439,8100.0
2010-12-28 12:05:00,70.58,70.58,70.57,70.58,7400.0,50.4439,50.4439,50.4368,50.4439,7400.0
2010-12-28 12:10:00,70.57,70.71,70.57,70.7,22200.0,50.4368,50.5368,50.4368,50.5297,22200.0
2010-12-28 12:15:00,70.69,70.79,70.69,70.79,13100.0,50.5225,50.594,50.5225,50.594,13100.0
2010-12-28 12:20:00,70.79,70.81,70.76,70.79,12300.0,50.594,50.6083,50.5726,50.594,12300.0
2010-12-28 12:25:00,70.79,70.82,70.78,70.79,13900.0,50.594,50.6155,50.5869,50.594,13900.0
2010-12-28 12:30:00,70.78,70.79,70.76,70.78,12500.0,50.5869,50.594,50.5726,50.5869,12500.0
2010-12-28 12:35:00,70.78,70.82,70.78,70.79,14800.0,50.5869,50.6155,50.5869,50.594,14800.0
2010-12-28 12:40:00,70.78,70.78,70.68,70.73,15500.0,50.5869,50.5869,50.5154,50.5511,15500.0
2010-12-28 12:45:00,70.74,70.75,70.7,70.71,22600.0,50.5583,50.5654,50.5297,50.5368,22600.0
2010-12-28 12:50:00,70.71,70.71,70.66,70.66,6000.0,50.5368,50.5368,50.5011,50.5011,6000.0
2010-12-28 12:55:00,70.66,70.66,70.66,70.66,4300.0,50.5011,50.5011,50.5011,50.5011,4300.0
2010-12-28 13:00:00,70.66,70.75,70.66,70.74,20300.0,50.5011,50.5654,50.5011,50.5583,20300.0
2010-12-28 13:05:00,70.75,70.77,70.73,70.77,9300.0,50.5654,50.5797,50.5511,50.5797,9300.0
2010-12-28 13:10:00,70.78,70.79,70.77,70.79,2200.0,50.5869,50.594,50.5797,50.594,2200.0
2010-12-28 13:15:00,70.79,70.84,70.79,70.84,14700.0,50.594,50.6298,50.594,50.6298,14700.0
2010-12-28 13:20:00,70.83,70.83,70.81,70.81,6800.0,50.6226,50.6226,50.6083,50.6083,6800.0
2010-12-28 13:25:00,70.81,70.82,70.8,70.81,17500.0,50.6083,50.6155,50.6012,50.6083,17500.0
2010-12-28 13:30:00,70.82,70.82,70.78,70.79,6300.0,50.6155,50.6155,50.5869,50.594,6300.0
2010-12-28 13:35:00,70.79,70.85,70.79,70.85,13700.0,50.594,50.6369,50.594,50.6369,13700.0
2010-12-28 13:40:00,70.85,70.85,70.81,70.81,8600.0,50.6369,50.6369,50.6083,50.6083,8600.0
2010-12-28 13:45:00,70.82,70.82,70.8,70.81,6200.0,50.6155,50.6155,50.6012,50.6083,6200.0
2010-12-28 13:50:00,70.82,70.86,70.82,70.84,12800.0,50.6155,50.644,50.6155,50.6298,12800.0
2010-12-28 13:55:00,70.84,70.91,70.84,70.91,11700.0,50.6298,50.6798,50.6298,50.6798,11700.0
2010-12-28 14:00:00,70.91,70.92,70.86,70.86,14800.0,50.6798,50.6869,50.644,50.644,14800.0
2010-12-28 14:05:00,70.87,70.87,70.84,70.85,8300.0,50.6512,50.6512,50.6298,50.6369,8300.0
2010-12-28 14:10:00,70.85,70.9,70.84,70.9,9400.0,50.6369,50.6726,50.6298,50.6726,9400.0
2010-12-28 14:15:00,70.91,70.93,70.9,70.92,14900.0,50.6798,50.6941,50.6726,50.6869,14900.0
2010-12-28 14:20:00,70.92,70.93,70.91,70.91,7000.0,50.6869,50.6941,50.6798,50.6798,7000.0
2010-12-28 14:25:00,70.9,70.9,70.86,70.89,6800.0,50.6726,50.6726,50.644,50.6655,6800.0
2010-12-28 14:30:00,70.89,70.89,70.85,70.85,12200.0,50.6655,50.6655,50.6369,50.6369,12200.0
2010-12-28 14:35:00,70.85,70.9,70.85,70.89,6400.0,50.6369,50.6726,50.6369,50.6655,6400.0
2010-12-28 14:40:00,70.9,70.9,70.89,70.89,6500.0,50.6726,50.6726,50.6655,50.6655,6500.0
2010-12-28 14:45:00,70.89,70.93,70.89,70.92,14200.0,50.6655,50.6941,50.6655,50.6869,14200.0
2010-12-28 14:50:00,70.92,70.92,70.89,70.9,29100.0,50.6869,50.6869,50.6655,50.6726,29100.0
2010-12-28 14:55:00,70.9,70.91,70.89,70.9,43400.0,50.6726,50.6798,50.6655,50.6726,43400.0
2010-12-28 15:00:00,70.9,70.91,70.9,70.91,17300.0,50.6726,50.6798,50.6726,50.6798,17300.0
2010-12-28 15:05:00,70.91,70.91,70.87,70.9,28000.0,50.6798,50.6798,50.6512,50.6726,28000.0
2010-12-28 15:10:00,70.9,70.96,70.9,70.96,24300.0,50.6726,50.7155,50.6726,50.7155,24300.0
2010-12-28 15:15:00,70.97,70.97,70.92,70.96,33400.0,50.7227,50.7227,50.6869,50.7155,33400.0
2010-12-28 15:20:00,70.96,70.97,70.92,70.96,18700.0,50.7155,50.7227,50.6869,50.7155,18700.0
2010-12-28 15:25:00,70.95,70.95,70.93,70.95,10200.0,50.7084,50.7084,50.6941,50.7084,10200.0
2010-12-28 15:30:00,70.95,70.95,70.92,70.95,10600.0,50.7084,50.7084,50.6869,50.7084,10600.0
2010-12-28 15:35:00,70.94,70.95,70.89,70.91,18500.0,50.7012,50.7084,50.6655,50.6798,18500.0
2010-12-28 15:40:00,70.91,70.98,70.91,70.94,17900.0,50.6798,50.7298,50.6798,50.7012,17900.0
2010-12-28 15:45:00,70.94,71.01,70.91,70.99,21800.0,50.7012,50.7513,50.6798,50.737,21800.0
2010-12-28 15:50:00,70.99,71.04,70.99,71.04,13800.0,50.737,50.7727,50.737,50.7727,13800.0
2010-12-28 15:55:00,71.03,71.04,71.0,71.02,31700.0,50.7655,50.7727,50.7441,50.7584,31700.0
2010-12-29 09:30:00,71.11,71.15,71.09,71.15,14200.0,50.8227,50.8513,50.8084,50.8513,14200.0
2010-12-29 09:35:00,71.14,71.18,71.13,71.13,5800.0,50.8442,50.8728,50.837,50.837,5800.0
2010-12-29 09:40:00,71.13,71.25,71.13,71.22,9500.0,50.837,50.9228,50.837,50.9013,9500.0
2010-12-29 09:45:00,71.23,71.38,71.23,71.38,17500.0,50.9085,51.0157,50.9085,51.0157,17500.0
2010-12-29 09:50:00,71.38,71.44,71.35,71.44,11500.0,51.0157,51.0586,50.9943,51.0586,11500.0
2010-12-29 09:55:00,71.43,71.44,71.4,71.4,7800.0,51.0514,51.0586,51.03,51.03,7800.0
2010-12-29 10:00:00,71.4,71.4,71.34,71.34,7400.0,51.03,51.03,50.9871,50.9871,7400.0
2010-12-29 10:05:00,71.33,71.33,71.21,71.21,11700.0,50.98,50.98,50.8942,50.8942,11700.0
2010-12-29 10:10:00,71.21,71.21,71.1,71.1,13900.0,50.8942,50.8942,50.8156,50.8156,13900.0
2010-12-29 10:15:00,71.08,71.1,70.94,71.03,24800.0,50.8013,50.8156,50.7012,50.7655,24800.0
2010-12-29 10:20:00,71.03,71.07,70.99,70.99,10600.0,50.7655,50.7941,50.737,50.737,10600.0
2010-12-29 10:25:00,70.99,70.99,70.92,70.94,15600.0,50.737,50.737,50.6869,50.7012,15600.0
2010-12-29 10:30:00,70.94,70.94,70.88,70.9,12300.0,50.7012,50.7012,50.6583,50.6726,12300.0
2010-12-29 10:35:00,70.9,70.95,70.81,70.81,33100.0,50.6726,50.7084,50.6083,50.6083,33100.0
2010-12-29 10:40:00,70.82,70.84,70.82,70.83,9500.0,50.6155,50.6298,50.6155,50.6226,9500.0
2010-12-29 10:45:00,70.83,70.83,70.81,70.81,10800.0,50.6226,50.6226,50.6083,50.6083,10800.0
2010-12-29 10:50:00,70.81,70.89,70.81,70.89,14400.0,50.6083,50.6655,50.6083,50.6655,14400.0
2010-12-29 10:55:00,70.89,70.91,70.85,70.87,10700.0,50.6655,50.6798,50.6369,50.6512,10700.0
2010-12-29 11:00:00,70.87,70.93,70.86,70.93,16100.0,50.6512,50.6941,50.644,50.6941,16100.0
2010-12-29 11:05:00,70.93,70.94,70.9,70.91,8700.0,50.6941,50.7012,50.6726,50.6798,8700.0
2010-12-29 11:10:00,70.9,70.96,70.9,70.94,17300.0,50.6726,50.7155,50.6726,50.7012,17300.0
2010-12-29 11:15:00,70.95,70.96,70.93,70.95,10000.0,50.7084,50.7155,50.6941,50.7084,10000.0
2010-12-29 11:20:00,70.96,71.0,70.94,70.99,16300.0,50.7155,50.7441,50.7012,50.737,16300.0
2010-12-29 11:25:00,70.99,70.99,70.96,70.96,7500.0,50.737,50.737,50.7155,50.7155,7500.0
2010-12-29 11:30:00,70.95,70.99,70.94,70.97,15500.0,50.7084,50.737,50.7012,50.7227,15500.0
2010-12-29 11:35:00,70.97,71.0,70.97,70.99,7100.0,50.7227,50.7441,50.7227,50.737,7100.0
2010-12-29 11:40:00,70.98,71.01,70.97,70.98,12500.0,50.7298,50.7513,50.7227,50.7298,12500.0
2010-12-29 11:45:00,70.98,70.98,70.96,70.96,5800.0,50.7298,50.7298,50.7155,50.7155,5800.0
2010-12-29 11:50:00,70.96,70.97,70.94,70.95,6300.0,50.7155,50.7227,50.7012,50.7084,6300.0
2010-12-29 11:55:00,70.96,70.99,70.95,70.99,14800.0,50.7155,50.737,50.7084,50.737,14800.0
2010-12-29 12:00:00,70.99,71.0,70.99,70.99,9200.0,50.737,50.7441,50.737,50.737,9200.0
2010-12-29 12:05:00,70.99,71.0,70.99,71.0,8200.0,50.737,50.7441,50.737,50.7441,8200.0
2010-12-29 12:10:00,71.0,71.02,70.97,70.97,13900.0,50.7441,50.7584,50.7227,50.7227,13900.0
2010-12-29 12:15:00,70.96,70.98,70.96,70.98,3600.0,50.7155,50.7298,50.7155,50.7298,3600.0
2010-12-29 12:20:00,70.99,70.99,70.97,70.98,10500.0,50.737,50.737,50.7227,50.7298,10500.0
2010-12-29 12:25:00,70.97,70.99,70.97,70.98,7700.0,50.7227,50.737,50.7227,50.7298,7700.0
2010-12-29 12:30:00,70.98,70.98,70.96,70.97,4200.0,50.7298,50.7298,50.7155,50.7227,4200.0
2010-12-29 12:35:00,70.96,70.96,70.94,70.95,20500.0,50.7155,50.7155,50.7012,50.7084,20500.0
2010-12-29 12:40:00,70.95,70.96,70.94,70.95,8600.0,50.7084,50.7155,50.7012,50.7084,8600.0
2010-12-29 12:45:00,70.95,70.97,70.93,70.93,18300.0,50.7084,50.7227,50.6941,50.6941,18300.0
2010-12-29 12:50:00,70.92,70.93,70.91,70.92,6200.0,50.6869,50.6941,50.6798,50.6869,6200.0
2010-12-29 12:55:00,70.92,70.93,70.9,70.91,12000.0,50.6869,50.6941,50.6726,50.6798,12000.0
2010-12-29 13:00:00,70.91,70.95,70.9,70.95,14400.0,50.6798,50.7084,50.6726,50.7084,14400.0
2010-12-29 13:05:00,70.95,70.95,70.94,70.94,9300.0,50.7084,50.7084,50.7012,50.7012,9300.0
2010-12-29 13:10:00,70.93,70.94,70.9,70.9,7100.0,50.6941,50.7012,50.6726,50.6726,7100.0
2010-12-29 13:15:00,70.9,70.94,70.89,70.93,22500.0,50.6726,50.7012,50.6655,50.6941,22500.0
2010-12-29 13:20:00,70.93,70.96,70.92,70.92,17500.0,50.6941,50.7155,50.6869,50.6869,17500.0
2010-12-29 13:25:00,70.92,70.92,70.9,70.9,6000.0,50.6869,50.6869,50.6726,50.6726,6000.0
2010-12-29 13:30:00,70.89,70.9,70.86,70.87,4400.0,50.6655,50.6726,50.644,50.6512,4400.0
2010-12-29 13:35:00,70.86,70.87,70.85,70.85,11500.0,50.644,50.6512,50.6369,50.6369,11500.0
2010-12-29 13:40:00,70.86,70.86,70.85,70.85,6500.0,50.644,50.644,50.6369,50.6369,6500.0
2010-12-29 13:45:00,70.86,70.86,70.83,70.83,11700.0,50.644,50.644,50.6226,50.6226,11700.0
2010-12-29 13:50:00,70.84,70.84,70.83,70.83,7700.0,50.6298,50.6298,50.6226,50.6226,7700.0
2010-12-29 13:55:00,70.84,70.84,70.81,70.81,8400.0,50.6298,50.6298,50.6083,50.6083,8400.0
2010-12-29 14:00:00,70.82,70.92,70.81,70.92,17100.0,50.6155,50.6869,50.6083,50.6869,17100.0
2010-12-29 14:05:00,70.91,70.93,70.88,70.89,13900.0,50.6798,50.6941,50.6583,50.6655,13900.0
2010-12-29 14:10:00,70.89,70.9,70.88,70.88,6400.0,50.6655,50.6726,50.6583,50.6583,6400.0
2010-12-29 14:15:00,70.89,70.93,70.88,70.92,12800.0,50.6655,50.6941,50.6583,50.6869,12800.0
2010-12-29 14:20:00,70.91,70.92,70.86,70.86,10900.0,50.6798,50.6869,50.644,50.644,10900.0
2010-12-29 14:25:00,70.86,70.86,70.85,70.85,4400.0,50.644,50.644,50.6369,50.6369,4400.0
2010-12-29 14:30:00,70.86,70.87,70.84,70.85,13800.0,50.644,50.6512,50.6298,50.6369,13800.0
2010-12-29 14:35:00,70.84,70.84,70.78,70.78,14400.0,50.6298,50.6298,50.5869,50.5869,14400.0
2010-12-29 14:40:00,70.79,70.8,70.77,70.77,14600.0,50.594,50.6012,50.5797,50.5797,14600.0
2010-12-29 14:45:00,70.78,70.81,70.77,70.8,11300.0,50.5869,50.6083,50.5797,50.6012,11300.0
2010-12-29 14:50:00,70.8,70.83,70.8,70.82,11900.0,50.6012,50.6226,50.6012,50.6155,11900.0
2010-12-29 14:55:00,70.82,70.84,70.82,70.83,10300.0,50.6155,50.6298,50.6155,50.6226,10300.0
2010-12-29 15:00:00,70.83,70.86,70.81,70.84,27200.0,50.6226,50.644,50.6083,50.6298,27200.0
2010-12-29 15:05:00,70.85,70.86,70.84,70.85,19400.0,50.6369,50.644,50.6298,50.6369,19400.0
2010-12-29 15:10:00,70.85,70.87,70.85,70.85,19000.0,50.6369,50.6512,50.6369,50.6369,19000.0
2010-12-29 15:15:00,70.86,70.89,70.86,70.89,15300.0,50.644,50.6655,50.644,50.6655,15300.0
2010-12-29 15:20:00,70.89,70.93,70.88,70.93,11400.0,50.6655,50.6941,50.6583,50.6941,11400.0
2010-12-29 15:25:00,70.94,70.95,70.91,70.94,21800.0,50.7012,50.7084,50.6798,50.7012,21800.0
2010-12-29 15:30:00,70.94,70.94,70.85,70.85,23500.0,50.7012,50.7012,50.6369,50.6369,23500.0
2010-12-29 15:35:00,70.86,70.91,70.85,70.89,21500.0,50.644,50.6798,50.6369,50.6655,21500.0
2010-12-29 15:40:00,70.9,70.94,70.86,70.86,28300.0,50.6726,50.7012,50.644,50.644,28300.0
2010-12-29 15:45:00,70.86,70.87,70.78,70.84,49300.0,50.644,50.6512,50.5869,50.6298,49300.0
2010-12-29 15:50:00,70.83,70.86,70.8,70.85,30600.0,50.6226,50.644,50.6012,50.6369,30600.0
2010-12-29 15:55:00,70.85,70.88,70.78,70.81,53500.0,50.6369,50.6583,50.5869,50.6083,53500.0
2010-12-30 09:30:00,70.54,70.65,70.43,70.5,36800.0,50.4153,50.494,50.3367,50.3868,36800.0
2010-12-30 09:35:00,70.54,70.62,70.49,70.58,5100.0,50.4153,50.4725,50.3796,50.4439,5100.0
2010-12-30 09:40:00,70.58,70.61,70.52,70.53,38400.0,50.4439,50.4654,50.401,50.4082,38400.0
2010-12-30 09:45:00,70.53,70.56,70.47,70.56,19500.0,50.4082,50.4296,50.3653,50.4296,19500.0
2010-12-30 09:50:00,70.58,70.61,70.54,70.6,16000.0,50.4439,50.4654,50.4153,50.4582,16000.0
2010-12-30 09:55:00,70.6,70.6,70.46,70.46,10100.0,50.4582,50.4582,50.3582,50.3582,10100.0
2010-12-30 10:00:00,70.46,70.5,70.42,70.46,18200.0,50.3582,50.3868,50.3296,50.3582,18200.0
2010-12-30 10:05:00,70.47,70.47,70.41,70.41,9500.0,50.3653,50.3653,50.3224,50.3224,9500.0
2010-12-30 10:10:00,70.43,70.43,70.32,70.39,21500.0,50.3367,50.3367,50.2581,50.3081,21500.0
2010-12-30 10:15:00,70.4,70.42,70.38,70.42,9000.0,50.3153,50.3296,50.301,50.3296,9000.0
2010-12-30 10:20:00,70.41,70.51,70.41,70.51,10000.0,50.3224,50.3939,50.3224,50.3939,10000.0
2010-12-30 10:25:00,70.51,70.55,70.51,70.54,12300.0,50.3939,50.4225,50.3939,50.4153,12300.0
2010-12-30 10:30:00,70.55,70.68,70.52,70.68,18000.0,50.4225,50.5154,50.401,50.5154,18000.0
2010-12-30 10:35:00,70.69,70.69,70.65,70.67,11900.0,50.5225,50.5225,50.494,50.5083,11900.0
2010-12-30 10:40:00,70.67,70.68,70.65,70.66,13200.0,50.5083,50.5154,50.494,50.5011,13200.0
2010-12-30 10:45:00,70.68,70.69,70.66,70.66,14600.0,50.5154,50.5225,50.5011,50.5011,14600.0
2010-12-30 10:50:00,70.67,70.69,70.67,70.68,13100.0,50.5083,50.5225,50.5083,50.5154,13100.0
2010-12-30 10:55:00,70.67,70.68,70.67,70.67,7800.0,50.5083,50.5154,50.5083,50.5083,7800.0
2010-12-30 11:00:00,70.68,70.69,70.67,70.68,12100.0,50.5154,50.5225,50.5083,50.5154,12100.0
2010-12-30 11:05:00,70.68,70.69,70.67,70.69,12700.0,50.5154,50.5225,50.5083,50.5225,12700.0
2010-12-30 11:10:00,70.69,70.72,70.68,70.7,12200.0,50.5225,50.544,50.5154,50.5297,12200.0
2010-12-30 11:15:00,70.69,70.71,70.65,70.65,8000.0,50.5225,50.5368,50.494,50.494,8000.0
2010-12-30 11:20:00,70.65,70.67,70.65,70.66,3600.0,50.494,50.5083,50.494,50.5011,3600.0
2010-12-30 11:25:00,70.66,70.72,70.62,70.72,18700.0,50.5011,50.544,50.4725,50.544,18700.0
2010-12-30 11:30:00,70.71,70.79,70.71,70.79,13500.0,50.5368,50.594,50.5368,50.594,13500.0
2010-12-30 11:35:00,70.78,70.83,70.77,70.82,11800.0,50.5869,50.6226,50.5797,50.6155,11800.0
2010-12-30 11:40:00,70.82,70.89,70.81,70.88,13500.0,50.6155,50.6655,50.6083,50.6583,13500.0
2010-12-30 11:45:00,70.88,70.89,70.84,70.84,59700.0,50.6583,50.6655,50.6298,50.6298,59700.0
2010-12-30 11:50:00,70.85,70.87,70.82,70.85,12500.0,50.6369,50.6512,50.6155,50.6369,12500.0
2010-12-30 11:55:00,70.86,70.97,70.84,70.94,14500.0,50.644,50.7227,50.6298,50.7012,14500.0
2010-12-30 12:00:00,70.93,70.93,70.89,70.91,37000.0,50.6941,50.6941,50.6655,50.6798,37000.0
2010-12-30 12:05:00,70.91,70.94,70.9,70.92,6100.0,50.6798,50.7012,50.6726,50.6869,6100.0
2010-12-30 12:10:00,70.91,70.91,70.85,70.86,8200.0,50.6798,50.6798,50.6369,50.644,8200.0
2010-12-30 12:15:00,70.86,70.87,70.84,70.84,10700.0,50.644,50.6512,50.6298,50.6298,10700.0
2010-12-30 12:20:00,70.83,70.86,70.83,70.84,4900.0,50.6226,50.644,50.6226,50.6298,4900.0
2010-12-30 12:25:00,70.84,70.85,70.83,70.84,8100.0,50.6298,50.6369,50.6226,50.6298,8100.0
2010-12-30 12:30:00,70.84,70.86,70.8,70.82,13700.0,50.6298,50.644,50.6012,50.6155,13700.0
2010-12-30 12:35:00,70.82,70.9,70.82,70.89,12500.0,50.6155,50.6726,50.6155,50.6655,12500.0
2010-12-30 12:40:00,70.89,70.95,70.89,70.95,18000.0,50.6655,50.7084,50.6655,50.7084,18000.0
2010-12-30 12:45:00,70.96,70.96,70.93,70.93,8200.0,50.7155,50.7155,50.6941,50.6941,8200.0
2010-12-30 12:50:00,70.94,70.95,70.93,70.93,6400.0,50.7012,50.7084,50.6941,50.6941,6400.0
2010-12-30 12:55:00,70.93,70.96,70.92,70.96,13000.0,50.6941,50.7155,50.6869,50.7155,13000.0
2010-12-30 13:00:00,70.97,70.98,70.92,70.93,24700.0,50.7227,50.7298,50.6869,50.6941,24700.0
2010-12-30 13:05:00,70.93,70.93,70.89,70.89,10100.0,50.6941,50.6941,50.6655,50.6655,10100.0
2010-12-30 13:10:00,70.9,70.9,70.84,70.84,5400.0,50.6726,50.6726,50.6298,50.6298,5400.0
2010-12-30 13:15:00,70.84,70.92,70.81,70.92,14500.0,50.6298,50.6869,50.6083,50.6869,14500.0
2010-12-30 13:20:00,70.92,70.92,70.88,70.88,14200.0,50.6869,50.6869,50.6583,50.6583,14200.0
2010-12-30 13:25:00,70.89,70.92,70.85,70.89,25300.0,50.6655,50.6869,50.6369,50.6655,25300.0
2010-12-30 13:30:00,70.88,70.89,70.85,70.86,7500.0,50.6583,50.6655,50.6369,50.644,7500.0
2010-12-30 13:35:00,70.86,70.86,70.83,70.85,11100.0,50.644,50.644,50.6226,50.6369,11100.0
2010-12-30 13:40:00,70.84,70.86,70.83,70.85,6400.0,50.6298,50.644,50.6226,50.6369,6400.0
2010-12-30 13:45:00,70.86,70.9,70.86,70.89,12100.0,50.644,50.6726,50.644,50.6655,12100.0
2010-12-30 13:50:00,70.88,70.89,70.81,70.82,9800.0,50.6583,50.6655,50.6083,50.6155,9800.0
2010-12-30 13:55:00,70.81,70.81,70.8,70.8,2500.0,50.6083,50.6083,50.6012,50.6012,2500.0
2010-12-30 14:00:00,70.81,70.81,70.75,70.78,19200.0,50.6083,50.6083,50.5654,50.5869,19200.0
2010-12-30 14:05:00,70.79,70.85,70.79,70.81,11700.0,50.594,50.6369,50.594,50.6083,11700.0
2010-12-30 14:10:00,70.82,70.82,70.78,70.78,7500.0,50.6155,50.6155,50.5869,50.5869,7500.0
2010-12-30 14:15:00,70.78,70.81,70.76,70.78,15400.0,50.5869,50.6083,50.5726,50.5869,15400.0
2010-12-30 14:20:00,70.77,70.8,70.76,70.8,5400.0,50.5797,50.6012,50.5726,50.6012,5400.0
2010-12-30 14:25:00,70.8,70.81,70.74,70.75,41500.0,50.6012,50.6083,50.5583,50.5654,41500.0
2010-12-30 14:30:00,70.76,70.86,70.75,70.86,9900.0,50.5726,50.644,50.5654,50.644,9900.0
2010-12-30 14:35:00,70.86,70.86,70.83,70.85,14900.0,50.644,50.644,50.6226,50.6369,14900.0
2010-12-30 14:40:00,70.85,70.86,70.84,70.85,12100.0,50.6369,50.644,50.6298,50.6369,12100.0
2010-12-30 14:45:00,70.84,70.85,70.84,70.84,13000.0,50.6298,50.6369,50.6298,50.6298,13000.0
2010-12-30 14:50:00,70.85,70.87,70.8,70.81,22200.0,50.6369,50.6512,50.6012,50.6083,22200.0
2010-12-30 14:55:00,70.81,70.83,70.8,70.81,18000.0,50.6083,50.6226,50.6012,50.6083,18000.0
2010-12-30 15:00:00,70.81,70.85,70.81,70.85,12000.0,50.6083,50.6369,50.6083,50.6369,12000.0
2010-12-30 15:05:00,70.85,70.88,70.85,70.88,26100.0,50.6369,50.6583,50.6369,50.6583,26100.0
2010-12-30 15:10:00,70.89,70.99,70.88,70.98,34400.0,50.6655,50.737,50.6583,50.7298,34400.0
2010-12-30 15:15:00,70.98,71.0,70.91,70.95,22200.0,50.7298,50.7441,50.6798,50.7084,22200.0
2010-12-30 15:20:00,70.97,70.99,70.92,70.93,36300.0,50.7227,50.737,50.6869,50.6941,36300.0
2010-12-30 15:25:00,70.93,71.11,70.93,71.11,28300.0,50.6941,50.8227,50.6941,50.8227,28300.0
2010-12-30 15:30:00,71.09,71.09,70.99,71.01,30100.0,50.8084,50.8084,50.737,50.7513,30100.0
2010-12-30 15:35:00,71.01,71.01,70.97,70.97,33400.0,50.7513,50.7513,50.7227,50.7227,33400.0
2010-12-30 15:40:00,70.97,70.97,70.88,70.88,30900.0,50.7227,50.7227,50.6583,50.6583,30900.0
2010-12-30 15:45:00,70.88,70.88,70.8,70.83,44100.0,50.6583,50.6583,50.6012,50.6226,44100.0
2010-12-30 15:50:00,70.83,70.84,70.73,70.76,24900.0,50.6226,50.6298,50.5511,50.5726,24900.0
2010-12-30 15:55:00,70.76,70.82,70.75,70.79,42400.0,50.5726,50.6155,50.5654,50.594,42400.0
2010-12-31 09:30:00,70.6,70.63,70.24,70.5,21700.0,50.4582,50.4797,50.2009,50.3868,21700.0
2010-12-31 09:35:00,70.52,70.72,70.5,70.58,18200.0,50.401,50.544,50.3868,50.4439,18200.0
2010-12-31 09:40:00,70.57,70.63,70.52,70.52,25200.0,50.4368,50.4797,50.401,50.401,25200.0
2010-12-31 09:45:00,70.54,70.54,70.4,70.48,14700.0,50.4153,50.4153,50.3153,50.3725,14700.0
2010-12-31 09:50:00,70.49,70.57,70.48,70.55,17400.0,50.3796,50.4368,50.3725,50.4225,17400.0
2010-12-31 09:55:00,70.55,70.56,70.5,70.5,19100.0,50.4225,50.4296,50.3868,50.3868,19100.0
2010-12-31 10:00:00,70.51,70.51,70.47,70.5,14300.0,50.3939,50.3939,50.3653,50.3868,14300.0
2010-12-31 10:05:00,70.49,70.53,70.49,70.52,23000.0,50.3796,50.4082,50.3796,50.401,23000.0
2010-12-31 10:10:00,70.52,70.61,70.52,70.61,22400.0,50.401,50.4654,50.401,50.4654,22400.0
2010-12-31 10:15:00,70.62,70.7,70.6,70.7,14300.0,50.4725,50.5297,50.4582,50.5297,14300.0
2010-12-31 10:20:00,70.7,70.75,70.68,70.74,17100.0,50.5297,50.5654,50.5154,50.5583,17100.0
2010-12-31 10:25:00,70.74,70.77,70.73,70.77,3800.0,50.5583,50.5797,50.5511,50.5797,3800.0
2010-12-31 10:30:00,70.77,70.85,70.71,70.82,38000.0,50.5797,50.6369,50.5368,50.6155,38000.0
2010-12-31 10:35:00,70.83,70.83,70.75,70.78,13000.0,50.6226,50.6226,50.5654,50.5869,13000.0
2010-12-31 10:40:00,70.77,70.78,70.74,70.75,26100.0,50.5797,50.5869,50.5583,50.5654,26100.0
2010-12-31 10:45:00,70.74,70.75,70.67,70.67,8200.0,50.5583,50.5654,50.5083,50.5083,8200.0
2010-12-31 10:50:00,70.67,70.76,70.67,70.76,16500.0,50.5083,50.5726,50.5083,50.5726,16500.0
2010-12-31 10:55:00,70.76,70.77,70.74,70.75,19700.0,50.5726,50.5797,50.5583,50.5654,19700.0
2010-12-31 11:00:00,70.75,70.84,70.75,70.84,7500.0,50.5654,50.6298,50.5654,50.6298,7500.0
2010-12-31 11:05:00,70.86,70.88,70.81,70.81,27300.0,50.644,50.6583,50.6083,50.6083,27300.0
2010-12-31 11:10:00,70.81,70.81,70.8,70.81,5200.0,50.6083,50.6083,50.6012,50.6083,5200.0
2010-12-31 11:15:00,70.81,70.86,70.79,70.83,16100.0,50.6083,50.644,50.594,50.6226,16100.0
2010-12-31 11:20:00,70.83,70.89,70.83,70.89,11000.0,50.6226,50.6655,50.6226,50.6655,11000.0
2010-12-31 11:25:00,70.9,70.94,70.89,70.92,2600.0,50.6726,50.7012,50.6655,50.6869,2600.0
2010-12-31 11:30:00,70.93,71.01,70.93,71.01,12300.0,50.6941,50.7513,50.6941,50.7513,12300.0
2010-12-31 11:35:00,71.03,71.11,71.03,71.11,6900.0,50.7655,50.8227,50.7655,50.8227,6900.0
2010-12-31 11:40:00,71.12,71.12,71.1,71.1,13200.0,50.8299,50.8299,50.8156,50.8156,13200.0
2010-12-31 11:45:00,71.1,71.16,71.1,71.15,12600.0,50.8156,50.8585,50.8156,50.8513,12600.0
2010-12-31 11:50:00,71.16,71.25,71.16,71.25,19900.0,50.8585,50.9228,50.8585,50.9228,19900.0
2010-12-31 11:55:00,71.24,71.25,71.18,71.18,7700.0,50.9156,50.9228,50.8728,50.8728,7700.0
2010-12-31 12:00:00,71.17,71.27,71.17,71.25,14800.0,50.8656,50.9371,50.8656,50.9228,14800.0
2010-12-31 12:05:00,71.25,71.25,71.23,71.23,5000.0,50.9228,50.9228,50.9085,50.9085,5000.0
2010-12-31 12:10:00,71.24,71.24,71.22,71.23,10100.0,50.9156,50.9156,50.9013,50.9085,10100.0
2010-12-31 12:15:00,71.23,71.24,71.23,71.23,4800.0,50.9085,50.9156,50.9085,50.9085,4800.0
2010-12-31 12:20:00,71.24,71.24,71.17,71.18,20500.0,50.9156,50.9156,50.8656,50.8728,20500.0
2010-12-31 12:25:00,71.17,71.21,71.15,71.21,11300.0,50.8656,50.8942,50.8513,50.8942,11300.0
2010-12-31 12:30:00,71.2,71.21,71.2,71.2,4700.0,50.887,50.8942,50.887,50.887,4700.0
2010-12-31 12:35:00,71.2,71.2,71.17,71.17,13600.0,50.887,50.887,50.8656,50.8656,13600.0
2010-12-31 12:40:00,71.16,71.16,71.1,71.11,9900.0,50.8585,50.8585,50.8156,50.8227,9900.0
2010-12-31 12:45:00,71.1,71.1,70.99,71.0,26900.0,50.8156,50.8156,50.737,50.7441,26900.0
2010-12-31 12:50:00,71.0,71.0,70.98,70.99,12800.0,50.7441,50.7441,50.7298,50.737,12800.0
2010-12-31 12:55:00,70.99,71.02,70.99,71.0,16100.0,50.737,50.7584,50.737,50.7441,16100.0
2010-12-31 13:00:00,71.0,71.01,70.99,71.0,5200.0,50.7441,50.7513,50.737,50.7441,5200.0
2010-12-31 13:05:00,71.0,71.06,70.97,71.01,22600.0,50.7441,50.787,50.7227,50.7513,22600.0
2010-12-31 13:10:00,71.01,71.07,71.0,71.07,10100.0,50.7513,50.7941,50.7441,50.7941,10100.0
2010-12-31 13:15:00,71.08,71.09,71.08,71.09,5400.0,50.8013,50.8084,50.8013,50.8084,5400.0
2010-12-31 13:20:00,71.09,71.17,71.09,71.16,13400.0,50.8084,50.8656,50.8084,50.8585,13400.0
2010-12-31 13:25:00,71.16,71.16,71.13,71.13,5800.0,50.8585,50.8585,50.837,50.837,5800.0
2010-12-31 13:30:00,71.13,71.14,71.12,71.14,5700.0,50.837,50.8442,50.8299,50.8442,5700.0
2010-12-31 13:35:00,71.17,71.26,71.17,71.25,7600.0,50.8656,50.9299,50.8656,50.9228,7600.0
2010-12-31 13:40:00,71.25,71.28,71.24,71.26,10900.0,50.9228,50.9442,50.9156,50.9299,10900.0
2010-12-31 13:45:00,71.25,71.25,71.19,71.2,8700.0,50.9228,50.9228,50.8799,50.887,8700.0
2010-12-31 13:50:00,71.19,71.23,71.19,71.23,3500.0,50.8799,50.9085,50.8799,50.9085,3500.0
2010-12-31 13:55:00,71.24,71.27,71.24,71.26,3100.0,50.9156,50.9371,50.9156,50.9299,3100.0
2010-12-31 14:00:00,71.26,71.26,71.18,71.18,16300.0,50.9299,50.9299,50.8728,50.8728,16300.0
2010-12-31 14:05:00,71.18,71.18,71.16,71.17,4100.0,50.8728,50.8728,50.8585,50.8656,4100.0
2010-12-31 14:10:00,71.16,71.24,71.11,71.23,22100.0,50.8585,50.9156,50.8227,50.9085,22100.0
2010-12-31 14:15:00,71.23,71.24,71.21,71.21,7500.0,50.9085,50.9156,50.8942,50.8942,7500.0
2010-12-31 14:20:00,71.22,71.22,71.16,71.16,6100.0,50.9013,50.9013,50.8585,50.8585,6100.0
2010-12-31 14:25:00,71.16,71.2,71.15,71.18,7100.0,50.8585,50.887,50.8513,50.8728,7100.0
2010-12-31 14:30:00,71.18,71.22,71.18,71.22,9700.0,50.8728,50.9013,50.8728,50.9013,9700.0
2010-12-31 14:35:00,71.21,71.21,71.17,71.18,7400.0,50.8942,50.8942,50.8656,50.8728,7400.0
2010-12-31 14:40:00,71.18,71.18,71.15,71.15,3700.0,50.8728,50.8728,50.8513,50.8513,3700.0
2010-12-31 14:45:00,71.15,71.16,71.14,71.15,6000.0,50.8513,50.8585,50.8442,50.8513,6000.0
2010-12-31 14:50:00,71.16,71.16,71.07,71.08,10500.0,50.8585,50.8585,50.7941,50.8013,10500.0
2010-12-31 14:55:00,71.07,71.12,71.07,71.11,7500.0,50.7941,50.8299,50.7941,50.8227,7500.0
2010-12-31 15:00:00,71.1,71.1,71.07,71.07,6800.0,50.8156,50.8156,50.7941,50.7941,6800.0
2010-12-31 15:05:00,71.08,71.1,71.07,71.09,6100.0,50.8013,50.8156,50.7941,50.8084,6100.0
2010-12-31 15:10:00,71.08,71.08,71.01,71.01,7100.0,50.8013,50.8013,50.7513,50.7513,7100.0
2010-12-31 15:15:00,71.02,71.03,70.99,71.0,6200.0,50.7584,50.7655,50.737,50.7441,6200.0
2010-12-31 15:20:00,71.0,71.02,71.0,71.01,5300.0,50.7441,50.7584,50.7441,50.7513,5300.0
2010-12-31 15:25:00,71.01,71.19,71.0,71.08,77800.0,50.7513,50.8799,50.7441,50.8013,77800.0
2010-12-31 15:30:00,71.08,71.08,71.05,71.08,6600.0,50.8013,50.8013,50.7798,50.8013,6600.0
2010-12-31 15:35:00,71.09,71.26,71.08,71.24,31400.0,50.8084,50.9299,50.8013,50.9156,31400.0
2010-12-31 15:40:00,71.25,71.33,71.17,71.17,36400.0,50.9228,50.98,50.8656,50.8656,36400.0
2010-12-31 15:45:00,71.16,71.17,70.9,70.9,58600.0,50.8585,50.8656,50.6726,50.6726,58600.0
2010-12-31 15:50:00,70.91,70.97,70.86,70.95,54700.0,50.6798,50.7227,50.644,50.7084,54700.0
2010-12-31 15:55:00,70.94,71.0,70.9,70.98,102400.0,50.7012,50.7441,50.6726,50.7298,102400.0
2011-01-03 09:30:00,70.26,70.57,70.26,70.53,69000.0,50.2152,50.4368,50.2152,50.4082,69000.0
2011-01-03 09:35:00,70.52,70.57,70.28,70.28,58700.0,50.401,50.4368,50.2295,50.2295,58700.0
2011-01-03 09:40:00,70.25,70.46,70.22,70.42,39200.0,50.2081,50.3582,50.1866,50.3296,39200.0
2011-01-03 09:45:00,70.42,70.46,70.33,70.34,73900.0,50.3296,50.3582,50.2653,50.2724,73900.0
2011-01-03 09:50:00,70.33,70.36,70.26,70.32,53700.0,50.2653,50.2867,50.2152,50.2581,53700.0
2011-01-03 09:55:00,70.32,70.52,70.25,70.52,41400.0,50.2581,50.401,50.2081,50.401,41400.0
2011-01-03 10:00:00,70.49,70.49,70.22,70.35,44000.0,50.3796,50.3796,50.1866,50.2795,44000.0
2011-01-03 10:05:00,70.36,70.39,70.27,70.3,48500.0,50.2867,50.3081,50.2224,50.2438,48500.0
2011-01-03 10:10:00,70.31,70.34,70.25,70.25,24400.0,50.251,50.2724,50.2081,50.2081,24400.0
2011-01-03 10:15:00,70.26,70.33,70.21,70.28,46600.0,50.2152,50.2653,50.1795,50.2295,46600.0
2011-01-03 10:20:00,70.28,70.28,70.08,70.12,52100.0,50.2295,50.2295,50.0866,50.1152,52100.0
2011-01-03 10:25:00,70.1,70.13,70.05,70.12,20300.0,50.1009,50.1223,50.0651,50.1152,20300.0
2011-01-03 10:30:00,70.11,70.19,70.05,70.13,33100.0,50.108,50.1652,50.0651,50.1223,33100.0
2011-01-03 10:35:00,70.13,70.14,70.04,70.05,37900.0,50.1223,50.1295,50.058,50.0651,37900.0
2011-01-03 10:40:00,70.06,70.08,69.95,69.95,35500.0,50.0723,50.0866,49.9937,49.9937,35500.0
2011-01-03 10:45:00,69.95,69.99,69.87,69.95,33200.0,49.9937,50.0223,49.9365,49.9937,33200.0
2011-01-03 10:50:00,69.96,70.08,69.95,70.06,17800.0,50.0008,50.0866,49.9937,50.0723,17800.0
2011-01-03 10:55:00,70.06,70.14,70.06,70.12,30600.0,50.0723,50.1295,50.0723,50.1152,30600.0
2011-01-03 11:00:00,70.13,70.15,70.11,70.14,20200.0,50.1223,50.1366,50.108,50.1295,20200.0
2011-01-03 11:05:00,70.14,70.19,70.13,70.17,14900.0,50.1295,50.1652,50.1223,50.1509,14900.0
2011-01-03 11:10:00,70.17,70.18,70.12,70.17,28200.0,50.1509,50.158,50.1152,50.1509,28200.0
2011-01-03 11:15:00,70.18,70.19,70.12,70.13,24900.0,50.158,50.1652,50.1152,50.1223,24900.0
2011-01-03 11:20:00,70.15,70.19,70.13,70.15,15300.0,50.1366,50.1652,50.1223,50.1366,15300.0
2011-01-03 11:25:00,70.16,70.21,70.13,70.14,22600.0,50.1438,50.1795,50.1223,50.1295,22600.0
2011-01-03 11:30:00,70.15,70.15,70.08,70.1,24900.0,50.1366,50.1366,50.0866,50.1009,24900.0
2011-01-03 11:35:00,70.1,70.22,70.1,70.19,21200.0,50.1009,50.1866,50.1009,50.1652,21200.0
2011-01-03 11:40:00,70.18,70.18,70.08,70.09,24700.0,50.158,50.158,50.0866,50.0937,24700.0
2011-01-03 11:45:00,70.09,70.09,70.05,70.08,15000.0,50.0937,50.0937,50.0651,50.0866,15000.0
2011-01-03 11:50:00,70.06,70.08,70.0,70.01,16200.0,50.0723,50.0866,50.0294,50.0365,16200.0
2011-01-03 11:55:00,70.01,70.03,69.98,70.01,22700.0,50.0365,50.0508,50.0151,50.0365,22700.0
2011-01-03 12:00:00,70.01,70.08,70.0,70.06,16600.0,50.0365,50.0866,50.0294,50.0723,16600.0
2011-01-03 12:05:00,70.07,70.07,70.0,70.03,25000.0,50.0794,50.0794,50.0294,50.0508,25000.0
2011-01-03 12:10:00,70.03,70.03,69.97,70.01,15500.0,50.0508,50.0508,50.008,50.0365,15500.0
2011-01-03 12:15:00,70.01,70.03,69.99,70.01,11800.0,50.0365,50.0508,50.0223,50.0365,11800.0
2011-01-03 12:20:00,70.02,70.07,69.99,70.06,23900.0,50.0437,50.0794,50.0223,50.0723,23900.0
2011-01-03 12:25:00,70.07,70.07,70.04,70.07,10400.0,50.0794,50.0794,50.058,50.0794,10400.0
2011-01-03 12:30:00,70.07,70.07,70.06,70.07,6600.0,50.0794,50.0794,50.0723,50.0794,6600.0
2011-01-03 12:35:00,70.07,70.07,70.02,70.04,23400.0,50.0794,50.0794,50.0437,50.058,23400.0
2011-01-03 12:40:00,70.04,70.11,70.03,70.11,10000.0,50.058,50.108,50.0508,50.108,10000.0
2011-01-03 12:45:00,70.11,70.12,70.06,70.07,17900.0,50.108,50.1152,50.0723,50.0794,17900.0
2011-01-03 12:50:00,70.06,70.1,70.06,70.08,11200.0,50.0723,50.1009,50.0723,50.0866,11200.0
2011-01-03 12:55:00,70.09,70.11,70.02,70.07,24800.0,50.0937,50.108,50.0437,50.0794,24800.0
2011-01-03 13:00:00,70.07,70.12,70.06,70.1,19800.0,50.0794,50.1152,50.0723,50.1009,19800.0
2011-01-03 13:05:00,70.11,70.11,70.07,70.1,14100.0,50.108,50.108,50.0794,50.1009,14100.0
2011-01-03 13:10:00,70.09,70.09,70.02,70.02,22400.0,50.0937,50.0937,50.0437,50.0437,22400.0
2011-01-03 13:15:00,70.02,70.02,69.93,69.98,35000.0,50.0437,50.0437,49.9794,50.0151,35000.0
2011-01-03 13:20:00,69.98,69.99,69.95,69.96,13000.0,50.0151,50.0223,49.9937,50.0008,13000.0
2011-01-03 13:25:00,69.97,69.98,69.92,69.97,21700.0,50.008,50.0151,49.9722,50.008,21700.0
2011-01-03 13:30:00,69.97,70.01,69.97,70.0,15700.0,50.008,50.0365,50.008,50.0294,15700.0
2011-01-03 13:35:00,70.0,70.0,69.97,70.0,22300.0,50.0294,50.0294,50.008,50.0294,22300.0
2011-01-03 13:40:00,69.99,69.99,69.94,69.96,33900.0,50.0223,50.0223,49.9865,50.0008,33900.0
2011-01-03 13:45:00,69.98,70.0,69.95,69.98,38700.0,50.0151,50.0294,49.9937,50.0151,38700.0
2011-01-03 13:50:00,69.99,70.0,69.97,69.98,21700.0,50.0223,50.0294,50.008,50.0151,21700.0
2011-01-03 13:55:00,69.98,69.98,69.9,69.95,13700.0,50.0151,50.0151,49.9579,49.9937,13700.0
2011-01-03 14:00:00,69.95,70.0,69.95,69.96,23900.0,49.9937,50.0294,49.9937,50.0008,23900.0
2011-01-03 14:05:00,69.95,70.0,69.92,70.0,22200.0,49.9937,50.0294,49.9722,50.0294,22200.0
2011-01-03 14:10:00,69.99,70.0,69.95,69.98,19200.0,50.0223,50.0294,49.9937,50.0151,19200.0
2011-01-03 14:15:00,69.98,69.98,69.91,69.93,18800.0,50.0151,50.0151,49.9651,49.9794,18800.0
2011-01-03 14:20:00,69.92,69.99,69.89,69.97,24400.0,49.9722,50.0223,49.9508,50.008,24400.0
2011-01-03 14:25:00,69.98,69.98,69.94,69.94,11000.0,50.0151,50.0151,49.9865,49.9865,11000.0
2011-01-03 14:30:00,69.94,69.99,69.93,69.98,34300.0,49.9865,50.0223,49.9794,50.0151,34300.0
2011-01-03 14:35:00,69.98,70.0,69.95,69.96,17900.0,50.0151,50.0294,49.9937,50.0008,17900.0
2011-01-03 14:40:00,69.96,70.01,69.96,70.0,26300.0,50.0008,50.0365,50.0008,50.0294,26300.0
2011-01-03 14:45:00,70.0,70.01,69.94,69.96,31000.0,50.0294,50.0365,49.9865,50.0008,31000.0
2011-01-03 14:50:00,69.96,69.96,69.91,69.91,14500.0,50.0008,50.0008,49.9651,49.9651,14500.0
2011-01-03 14:55:00,69.92,70.01,69.91,69.99,20900.0,49.9722,50.0365,49.9651,50.0223,20900.0
2011-01-03 15:00:00,69.98,69.99,69.93,69.97,29600.0,50.0151,50.0223,49.9794,50.008,29600.0
2011-01-03 15:05:00,69.97,69.98,69.93,69.94,27300.0,50.008,50.0151,49.9794,49.9865,27300.0
2011-01-03 15:10:00,69.94,70.0,69.93,70.0,35000.0,49.9865,50.0294,49.9794,50.0294,35000.0
2011-01-03 15:15:00,69.99,70.01,69.96,69.97,39800.0,50.0223,50.0365,50.0008,50.008,39800.0
2011-01-03 15:20:00,69.96,70.01,69.95,70.0,29800.0,50.0008,50.0365,49.9937,50.0294,29800.0
2011-01-03 15:25:00,70.0,70.01,69.91,69.91,34300.0,50.0294,50.0365,49.9651,49.9651,34300.0
2011-01-03 15:30:00,69.91,69.99,69.89,69.97,57100.0,49.9651,50.0223,49.9508,50.008,57100.0
2011-01-03 15:35:00,69.97,70.0,69.96,69.98,42600.0,50.008,50.0294,50.0008,50.0151,42600.0
2011-01-03 15:40:00,69.97,70.01,69.96,69.98,47500.0,50.008,50.0365,50.0008,50.0151,47500.0
2011-01-03 15:45:00,69.99,70.02,69.97,70.01,116500.0,50.0223,50.0437,50.008,50.0365,116500.0
2011-01-03 15:50:00,70.01,70.12,70.0,70.04,69800.0,50.0365,50.1152,50.0294,50.058,69800.0
2011-01-03 15:55:00,70.04,70.07,69.93,69.96,100400.0,50.058,50.0794,49.9794,50.0008,100400.0
2011-01-04 09:30:00,70.23,70.24,69.65,69.69,65100.0,50.1938,50.2009,49.7793,49.8078,65100.0
2011-01-04 09:35:00,69.71,69.87,69.45,69.47,36000.0,49.8221,49.9365,49.6363,49.6506,36000.0
2011-01-04 09:40:00,69.49,69.81,69.45,69.73,33100.0,49.6649,49.8936,49.6363,49.8364,33100.0
2011-01-04 09:45:00,69.75,69.79,69.73,69.74,21200.0,49.8507,49.8793,49.8364,49.8436,21200.0
2011-01-04 09:50:00,69.75,69.75,69.65,69.67,27500.0,49.8507,49.8507,49.7793,49.7935,27500.0
2011-01-04 09:55:00,69.68,69.75,69.65,69.67,77700.0,49.8007,49.8507,49.7793,49.7935,77700.0
2011-01-04 10:00:00,69.68,69.85,69.66,69.85,43900.0,49.8007,49.9222,49.7864,49.9222,43900.0
2011-01-04 10:05:00,69.87,70.12,69.86,70.12,59500.0,49.9365,50.1152,49.9293,50.1152,59500.0
2011-01-04 10:10:00,70.11,70.23,70.09,70.19,74100.0,50.108,50.1938,50.0937,50.1652,74100.0
2011-01-04 10:15:00,70.2,70.25,70.13,70.22,100100.0,50.1723,50.2081,50.1223,50.1866,100100.0
2011-01-04 10:20:00,70.2,70.42,70.17,70.41,44900.0,50.1723,50.3296,50.1509,50.3224,44900.0
2011-01-04 10:25:00,70.4,70.42,70.26,70.32,63500.0,50.3153,50.3296,50.2152,50.2581,63500.0
2011-01-04 10:30:00,70.32,70.36,70.27,70.29,31200.0,50.2581,50.2867,50.2224,50.2367,31200.0
2011-01-04 10:35:00,70.3,70.35,70.27,70.27,18900.0,50.2438,50.2795,50.2224,50.2224,18900.0
2011-01-04 10:40:00,70.29,70.32,70.24,70.25,23400.0,50.2367,50.2581,50.2009,50.2081,23400.0
2011-01-04 10:45:00,70.25,70.26,70.14,70.17,14300.0,50.2081,50.2152,50.1295,50.1509,14300.0
2011-01-04 10:50:00,70.17,70.2,70.1,70.17,13300.0,50.1509,50.1723,50.1009,50.1509,13300.0
2011-01-04 10:55:00,70.18,70.21,70.13,70.13,10000.0,50.158,50.1795,50.1223,50.1223,10000.0
2011-01-04 11:00:00,70.14,70.2,70.11,70.11,23500.0,50.1295,50.1723,50.108,50.108,23500.0
2011-01-04 11:05:00,70.11,70.11,69.96,69.96,22200.0,50.108,50.108,50.0008,50.0008,22200.0
2011-01-04 11:10:00,69.97,69.98,69.79,69.84,69800.0,50.008,50.0151,49.8793,49.915,69800.0
2011-01-04 11:15:00,69.83,70.04,69.83,70.01,17200.0,49.9079,50.058,49.9079,50.0365,17200.0
2011-01-04 11:20:00,70.03,70.03,69.95,69.97,17900.0,50.0508,50.0508,49.9937,50.008,17900.0
2011-01-04 11:25:00,69.96,70.0,69.95,69.96,13100.0,50.0008,50.0294,49.9937,50.0008,13100.0
2011-01-04 11:30:00,69.96,69.96,69.88,69.9,26800.0,50.0008,50.0008,49.9436,49.9579,26800.0
2011-01-04 11:35:00,69.9,69.94,69.88,69.94,11900.0,49.9579,49.9865,49.9436,49.9865,11900.0
2011-01-04 11:40:00,69.95,69.98,69.9,69.95,10000.0,49.9937,50.0151,49.9579,49.9937,10000.0
2011-01-04 11:45:00,69.97,70.0,69.94,70.0,15700.0,50.008,50.0294,49.9865,50.0294,15700.0
2011-01-04 11:50:00,69.99,70.01,69.96,69.99,16700.0,50.0223,50.0365,50.0008,50.0223,16700.0
2011-01-04 11:55:00,70.0,70.0,69.91,69.93,6400.0,50.0294,50.0294,49.9651,49.9794,6400.0
2011-01-04 12:00:00,69.93,69.97,69.9,69.97,13400.0,49.9794,50.008,49.9579,50.008,13400.0
2011-01-04 12:05:00,69.98,70.01,69.81,69.81,25400.0,50.0151,50.0365,49.8936,49.8936,25400.0
2011-01-04 12:10:00,69.81,69.85,69.81,69.82,14400.0,49.8936,49.9222,49.8936,49.9008,14400.0
2011-01-04 12:15:00,69.81,69.84,69.81,69.83,7600.0,49.8936,49.915,49.8936,49.9079,7600.0
2011-01-04 12:20:00,69.83,69.86,69.79,69.81,14700.0,49.9079,49.9293,49.8793,49.8936,14700.0
2011-01-04 12:25:00,69.82,69.82,69.62,69.67,19400.0,49.9008,49.9008,49.7578,49.7935,19400.0
2011-01-04 12:30:00,69.66,69.74,69.64,69.72,18000.0,49.7864,49.8436,49.7721,49.8293,18000.0
2011-01-04 12:35:00,69.73,69.8,69.73,69.77,9100.0,49.8364,49.8865,49.8364,49.865,9100.0
2011-01-04 12:40:00,69.75,69.77,69.64,69.67,18200.0,49.8507,49.865,49.7721,49.7935,18200.0
2011-01-04 12:45:00,69.67,69.76,69.67,69.72,10800.0,49.7935,49.8579,49.7935,49.8293,10800.0
2011-01-04 12:50:00,69.72,69.81,69.71,69.81,11100.0,49.8293,49.8936,49.8221,49.8936,11100.0
2011-01-04 12:55:00,69.82,69.88,69.82,69.83,9400.0,49.9008,49.9436,49.9008,49.9079,9400.0
2011-01-04 13:00:00,69.82,69.84,69.79,69.83,16200.0,49.9008,49.915,49.8793,49.9079,16200.0
2011-01-04 13:05:00,69.82,69.88,69.78,69.81,14300.0,49.9008,49.9436,49.8722,49.8936,14300.0
2011-01-04 13:10:00,69.82,69.88,69.77,69.79,32400.0,49.9008,49.9436,49.865,49.8793,32400.0
2011-01-04 13:15:00,69.79,69.96,69.79,69.96,29600.0,49.8793,50.0008,49.8793,50.0008,29600.0
2011-01-04 13:20:00,69.96,69.98,69.88,69.91,18100.0,50.0008,50.0151,49.9436,49.9651,18100.0
2011-01-04 13:25:00,69.91,70.0,69.89,69.98,13600.0,49.9651,50.0294,49.9508,50.0151,13600.0
2011-01-04 13:30:00,69.99,70.01,69.94,69.95,19700.0,50.0223,50.0365,49.9865,49.9937,19700.0
2011-01-04 13:35:00,69.95,70.0,69.94,70.0,14200.0,49.9937,50.0294,49.9865,50.0294,14200.0
2011-01-04 13:40:00,70.0,70.0,69.94,69.95,11200.0,50.0294,50.0294,49.9865,49.9937,11200.0
2011-01-04 13:45:00,69.95,70.01,69.95,69.99,9200.0,49.9937,50.0365,49.9937,50.0223,9200.0
2011-01-04 13:50:00,69.99,70.0,69.97,69.99,4400.0,50.0223,50.0294,50.008,50.0223,4400.0
2011-01-04 13:55:00,69.99,69.99,69.89,69.92,15100.0,50.0223,50.0223,49.9508,49.9722,15100.0
2011-01-04 14:00:00,69.9,69.92,69.8,69.86,46500.0,49.9579,49.9722,49.8865,49.9293,46500.0
2011-01-04 14:05:00,69.86,69.98,69.82,69.98,56500.0,49.9293,50.0151,49.9008,50.0151,56500.0
2011-01-04 14:10:00,69.99,70.0,69.96,69.98,26000.0,50.0223,50.0294,50.0008,50.0151,26000.0
2011-01-04 14:15:00,69.99,70.0,69.95,69.99,23900.0,50.0223,50.0294,49.9937,50.0223,23900.0
2011-01-04 14:20:00,70.0,70.0,69.97,69.98,21000.0,50.0294,50.0294,50.008,50.0151,21000.0
2011-01-04 14:25:00,69.98,70.0,69.98,69.99,18200.0,50.0151,50.0294,50.0151,50.0223,18200.0
2011-01-04 14:30:00,70.0,70.0,69.98,70.0,24500.0,50.0294,50.0294,50.0151,50.0294,24500.0
2011-01-04 14:35:00,70.0,70.0,69.96,69.98,18900.0,50.0294,50.0294,50.0008,50.0151,18900.0
2011-01-04 14:40:00,69.98,70.1,69.98,70.1,29700.0,50.0151,50.1009,50.0151,50.1009,29700.0
2011-01-04 14:45:00,70.09,70.1,70.06,70.09,20200.0,50.0937,50.1009,50.0723,50.0937,20200.0
2011-01-04 14:50:00,70.09,70.09,69.99,70.0,24600.0,50.0937,50.0937,50.0223,50.0294,24600.0
2011-01-04 14:55:00,70.0,70.01,69.94,69.97,45100.0,50.0294,50.0365,49.9865,50.008,45100.0
2011-01-04 15:00:00,69.97,70.02,69.96,69.97,23100.0,50.008,50.0437,50.0008,50.008,23100.0
2011-01-04 15:05:00,69.97,70.0,69.95,69.98,15500.0,50.008,50.0294,49.9937,50.0151,15500.0
2011-01-04 15:10:00,70.0,70.02,69.97,70.0,32500.0,50.0294,50.0437,50.008,50.0294,32500.0
2011-01-04 15:15:00,69.99,70.09,69.99,70.09,16400.0,50.0223,50.0937,50.0223,50.0937,16400.0
2011-01-04 15:20:00,70.09,70.16,70.01,70.14,33600.0,50.0937,50.1438,50.0365,50.1295,33600.0
2011-01-04 15:25:00,70.14,70.18,70.11,70.16,23300.0,50.1295,50.158,50.108,50.1438,23300.0
2011-01-04 15:30:00,70.16,70.16,70.07,70.15,34000.0,50.1438,50.1438,50.0794,50.1366,34000.0
2011-01-04 15:35:00,70.16,70.23,70.1,70.19,46100.0,50.1438,50.1938,50.1009,50.1652,46100.0
2011-01-04 15:40:00,70.18,70.22,70.13,70.21,30400.0,50.158,50.1866,50.1223,50.1795,30400.0
2011-01-04 15:45:00,70.2,70.27,70.19,70.21,54100.0,50.1723,50.2224,50.1652,50.1795,54100.0
2011-01-04 15:50:00,70.23,70.24,70.16,70.21,45200.0,50.1938,50.2009,50.1438,50.1795,45200.0
2011-01-04 15:55:00,70.2,70.29,70.2,70.25,90800.0,50.1723,50.2367,50.1723,50.2081,90800.0
2011-01-05 09:30:00,69.96,70.04,69.88,69.94,39500.0,50.0008,50.058,49.9436,49.9865,39500.0
2011-01-05 09:35:00,69.95,70.02,69.84,69.99,35000.0,49.9937,50.0437,49.915,50.0223,35000.0
2011-01-05 09:40:00,70.0,70.18,69.96,69.98,31200.0,50.0294,50.158,50.0008,50.0151,31200.0
2011-01-05 09:45:00,70.0,70.11,69.97,69.97,49300.0,50.0294,50.108,50.008,50.008,49300.0
2011-01-05 09:50:00,69.99,70.1,69.99,70.06,29700.0,50.0223,50.1009,50.0223,50.0723,29700.0
2011-01-05 09:55:00,70.05,70.16,70.02,70.06,16600.0,50.0651,50.1438,50.0437,50.0723,16600.0
2011-01-05 10:00:00,70.07,70.17,69.97,70.17,28200.0,50.0794,50.1509,50.008,50.1509,28200.0
2011-01-05 10:05:00,70.18,70.35,70.15,70.35,30300.0,50.158,50.2795,50.1366,50.2795,30300.0
2011-01-05 10:10:00,70.35,70.47,70.26,70.46,27600.0,50.2795,50.3653,50.2152,50.3582,27600.0
2011-01-05 10:15:00,70.45,70.56,70.39,70.46,31000.0,50.351,50.4296,50.3081,50.3582,31000.0
2011-01-05 10:20:00,70.46,70.5,70.35,70.39,22800.0,50.3582,50.3868,50.2795,50.3081,22800.0
2011-01-05 10:25:00,70.4,70.4,70.27,70.28,20900.0,50.3153,50.3153,50.2224,50.2295,20900.0
2011-01-05 10:30:00,70.3,70.3,70.2,70.29,22200.0,50.2438,50.2438,50.1723,50.2367,22200.0
2011-01-05 10:35:00,70.29,70.31,70.21,70.21,14100.0,50.2367,50.251,50.1795,50.1795,14100.0
2011-01-05 10:40:00,70.22,70.41,70.07,70.25,78800.0,50.1866,50.3224,50.0794,50.2081,78800.0
2011-01-05 10:45:00,70.25,70.39,70.21,70.21,27300.0,50.2081,50.3081,50.1795,50.1795,27300.0
2011-01-05 10:50:00,70.21,70.28,70.21,70.26,14300.0,50.1795,50.2295,50.1795,50.2152,14300.0
2011-01-05 10:55:00,70.26,70.29,70.21,70.24,12600.0,50.2152,50.2367,50.1795,50.2009,12600.0
2011-01-05 11:00:00,70.25,70.3,70.22,70.3,19900.0,50.2081,50.2438,50.1866,50.2438,19900.0
2011-01-05 11:05:00,70.3,70.47,70.29,70.46,16700.0,50.2438,50.3653,50.2367,50.3582,16700.0
2011-01-05 11:10:00,70.47,70.47,70.37,70.37,23700.0,50.3653,50.3653,50.2938,50.2938,23700.0
2011-01-05 11:15:00,70.39,70.43,70.37,70.39,18300.0,50.3081,50.3367,50.2938,50.3081,18300.0
2011-01-05 11:20:00,70.39,70.47,70.38,70.47,36000.0,50.3081,50.3653,50.301,50.3653,36000.0
2011-01-05 11:25:00,70.46,70.54,70.42,70.5,33900.0,50.3582,50.4153,50.3296,50.3868,33900.0
2011-01-05 11:30:00,70.51,70.64,70.51,70.54,16100.0,50.3939,50.4868,50.3939,50.4153,16100.0
2011-01-05 11:35:00,70.52,70.62,70.52,70.62,15300.0,50.401,50.4725,50.401,50.4725,15300.0
2011-01-05 11:40:00,70.62,70.65,70.51,70.55,20800.0,50.4725,50.494,50.3939,50.4225,20800.0
2011-01-05 11:45:00,70.54,70.54,70.44,70.47,19000.0,50.4153,50.4153,50.3439,50.3653,19000.0
2011-01-05 11:50:00,70.47,70.49,70.44,70.47,22700.0,50.3653,50.3796,50.3439,50.3653,22700.0
2011-01-05 11:55:00,70.47,70.48,70.45,70.47,23700.0,50.3653,50.3725,50.351,50.3653,23700.0
2011-01-05 12:00:00,70.46,70.49,70.4,70.44,20100.0,50.3582,50.3796,50.3153,50.3439,20100.0
2011-01-05 12:05:00,70.45,70.47,70.42,70.45,47200.0,50.351,50.3653,50.3296,50.351,47200.0
2011-01-05 12:10:00,70.45,70.46,70.41,70.42,21700.0,50.351,50.3582,50.3224,50.3296,21700.0
2011-01-05 12:15:00,70.44,70.55,70.43,70.52,18100.0,50.3439,50.4225,50.3367,50.401,18100.0
2011-01-05 12:20:00,70.52,70.52,70.47,70.5,20600.0,50.401,50.401,50.3653,50.3868,20600.0
2011-01-05 12:25:00,70.49,70.51,70.48,70.49,22200.0,50.3796,50.3939,50.3725,50.3796,22200.0
2011-01-05 12:30:00,70.49,70.51,70.46,70.48,23700.0,50.3796,50.3939,50.3582,50.3725,23700.0
2011-01-05 12:35:00,70.48,70.51,70.46,70.47,26600.0,50.3725,50.3939,50.3582,50.3653,26600.0
2011-01-05 12:40:00,70.47,70.5,70.44,70.47,18800.0,50.3653,50.3868,50.3439,50.3653,18800.0
2011-01-05 12:45:00,70.48,70.48,70.44,70.47,11900.0,50.3725,50.3725,50.3439,50.3653,11900.0
2011-01-05 12:50:00,70.47,70.48,70.39,70.4,27600.0,50.3653,50.3725,50.3081,50.3153,27600.0
2011-01-05 12:55:00,70.39,70.42,70.39,70.41,6000.0,50.3081,50.3296,50.3081,50.3224,6000.0
2011-01-05 13:00:00,70.42,70.44,70.33,70.36,29100.0,50.3296,50.3439,50.2653,50.2867,29100.0
2011-01-05 13:05:00,70.36,70.38,70.33,70.33,9500.0,50.2867,50.301,50.2653,50.2653,9500.0
2011-01-05 13:10:00,70.34,70.35,70.29,70.34,13500.0,50.2724,50.2795,50.2367,50.2724,13500.0
2011-01-05 13:15:00,70.34,70.36,70.28,70.29,14800.0,50.2724,50.2867,50.2295,50.2367,14800.0
2011-01-05 13:20:00,70.29,70.36,70.29,70.34,29400.0,50.2367,50.2867,50.2367,50.2724,29400.0
2011-01-05 13:25:00,70.32,70.36,70.31,70.33,20800.0,50.2581,50.2867,50.251,50.2653,20800.0
2011-01-05 13:30:00,70.35,70.35,70.33,70.35,13400.0,50.2795,50.2795,50.2653,50.2795,13400.0
2011-01-05 13:35:00,70.35,70.51,70.35,70.5,16400.0,50.2795,50.3939,50.2795,50.3868,16400.0
2011-01-05 13:40:00,70.47,70.52,70.43,70.52,35800.0,50.3653,50.401,50.3367,50.401,35800.0
2011-01-05 13:45:00,70.52,70.58,70.51,70.51,12900.0,50.401,50.4439,50.3939,50.3939,12900.0
2011-01-05 13:50:00,70.51,70.52,70.46,70.47,36000.0,50.3939,50.401,50.3582,50.3653,36000.0
2011-01-05 13:55:00,70.49,70.51,70.45,70.47,11500.0,50.3796,50.3939,50.351,50.3653,11500.0
2011-01-05 14:00:00,70.48,70.52,70.41,70.52,11800.0,50.3725,50.401,50.3224,50.401,11800.0
2011-01-05 14:05:00,70.5,70.62,70.5,70.61,20600.0,50.3868,50.4725,50.3868,50.4654,20600.0
2011-01-05 14:10:00,70.61,70.65,70.6,70.62,29100.0,50.4654,50.494,50.4582,50.4725,29100.0
2011-01-05 14:15:00,70.63,70.73,70.63,70.72,21400.0,50.4797,50.5511,50.4797,50.544,21400.0
2011-01-05 14:20:00,70.7,70.72,70.65,70.66,24000.0,50.5297,50.544,50.494,50.5011,24000.0
2011-01-05 14:25:00,70.65,70.67,70.63,70.66,15700.0,50.494,50.5083,50.4797,50.5011,15700.0
2011-01-05 14:30:00,70.65,70.7,70.62,70.7,24000.0,50.494,50.5297,50.4725,50.5297,24000.0
2011-01-05 14:35:00,70.69,70.73,70.65,70.72,12800.0,50.5225,50.5511,50.494,50.544,12800.0
2011-01-05 14:40:00,70.72,70.8,70.71,70.78,22100.0,50.544,50.6012,50.5368,50.5869,22100.0
2011-01-05 14:45:00,70.78,70.79,70.73,70.74,16700.0,50.5869,50.594,50.5511,50.5583,16700.0
2011-01-05 14:50:00,70.74,70.75,70.71,70.71,11700.0,50.5583,50.5654,50.5368,50.5368,11700.0
2011-01-05 14:55:00,70.71,70.76,70.7,70.76,21500.0,50.5368,50.5726,50.5297,50.5726,21500.0
2011-01-05 15:00:00,70.76,70.77,70.71,70.74,59000.0,50.5726,50.5797,50.5368,50.5583,59000.0
2011-01-05 15:05:00,70.74,70.74,70.65,70.66,29300.0,50.5583,50.5583,50.494,50.5011,29300.0
2011-01-05 15:10:00,70.67,70.76,70.66,70.71,67900.0,50.5083,50.5726,50.5011,50.5368,67900.0
2011-01-05 15:15:00,70.71,70.8,70.71,70.79,19300.0,50.5368,50.6012,50.5368,50.594,19300.0
2011-01-05 15:20:00,70.78,70.82,70.73,70.75,13500.0,50.5869,50.6155,50.5511,50.5654,13500.0
2011-01-05 15:25:00,70.75,70.77,70.66,70.66,21300.0,50.5654,50.5797,50.5011,50.5011,21300.0
2011-01-05 15:30:00,70.66,70.7,70.58,70.58,118300.0,50.5011,50.5297,50.4439,50.4439,118300.0
2011-01-05 15:35:00,70.58,70.59,70.5,70.5,35500.0,50.4439,50.4511,50.3868,50.3868,35500.0
2011-01-05 15:40:00,70.5,70.54,70.46,70.47,30900.0,50.3868,50.4153,50.3582,50.3653,30900.0
2011-01-05 15:45:00,70.48,70.61,70.47,70.58,54100.0,50.3725,50.4654,50.3653,50.4439,54100.0
2011-01-05 15:50:00,70.58,70.62,70.53,70.58,66800.0,50.4439,50.4725,50.4082,50.4439,66800.0
2011-01-05 15:55:00,70.58,70.64,70.55,70.6,109100.0,50.4439,50.4868,50.4225,50.4582,109100.0
2011-01-06 09:30:00,70.44,70.67,70.2,70.67,41500.0,50.3439,50.5083,50.1723,50.5083,41500.0
2011-01-06 09:35:00,70.68,70.89,70.52,70.58,35900.0,50.5154,50.6655,50.401,50.4439,35900.0
2011-01-06 09:40:00,70.58,70.71,70.55,70.68,25500.0,50.4439,50.5368,50.4225,50.5154,25500.0
2011-01-06 09:45:00,70.69,70.94,70.67,70.94,19400.0,50.5225,50.7012,50.5083,50.7012,19400.0
2011-01-06 09:50:00,70.92,71.0,70.92,70.98,13900.0,50.6869,50.7441,50.6869,50.7298,13900.0
2011-01-06 09:55:00,70.99,71.03,70.85,70.95,48900.0,50.737,50.7655,50.6369,50.7084,48900.0
2011-01-06 10:00:00,70.93,71.06,70.93,71.05,65800.0,50.6941,50.787,50.6941,50.7798,65800.0
2011-01-06 10:05:00,71.05,71.32,71.05,71.32,46500.0,50.7798,50.9728,50.7798,50.9728,46500.0
2011-01-06 10:10:00,71.31,71.39,71.31,71.39,31400.0,50.9657,51.0228,50.9657,51.0228,31400.0
2011-01-06 10:15:00,71.39,71.42,71.25,71.34,13700.0,51.0228,51.0443,50.9228,50.9871,13700.0
2011-01-06 10:20:00,71.34,71.38,71.29,71.36,12000.0,50.9871,51.0157,50.9514,51.0014,12000.0
2011-01-06 10:25:00,71.36,71.51,71.36,71.5,52900.0,51.0014,51.1086,51.0014,51.1015,52900.0
2011-01-06 10:30:00,71.5,71.65,71.5,71.63,63600.0,51.1015,51.2087,51.1015,51.1944,63600.0
2011-01-06 10:35:00,71.63,71.77,71.63,71.77,27100.0,51.1944,51.2944,51.1944,51.2944,27100.0
2011-01-06 10:40:00,71.78,71.86,71.71,71.82,41800.0,51.3016,51.3588,51.2515,51.3302,41800.0
2011-01-06 10:45:00,71.82,71.85,71.67,71.72,34100.0,51.3302,51.3516,51.223,51.2587,34100.0
2011-01-06 10:50:00,71.72,71.77,71.45,71.49,49200.0,51.2587,51.2944,51.0657,51.0943,49200.0
2011-01-06 10:55:00,71.49,71.51,71.29,71.35,55800.0,51.0943,51.1086,50.9514,50.9943,55800.0
2011-01-06 11:00:00,71.39,71.44,71.15,71.15,46100.0,51.0228,51.0586,50.8513,50.8513,46100.0
2011-01-06 11:05:00,71.14,71.18,71.0,71.01,16900.0,50.8442,50.8728,50.7441,50.7513,16900.0
2011-01-06 11:10:00,71.0,71.06,70.95,70.99,20400.0,50.7441,50.787,50.7084,50.737,20400.0
2011-01-06 11:15:00,71.01,71.06,70.93,71.04,10400.0,50.7513,50.787,50.6941,50.7727,10400.0
2011-01-06 11:20:00,71.04,71.06,70.93,70.95,13200.0,50.7727,50.787,50.6941,50.7084,13200.0
2011-01-06 11:25:00,70.95,70.99,70.93,70.93,15600.0,50.7084,50.737,50.6941,50.6941,15600.0
2011-01-06 11:30:00,70.93,71.12,70.93,71.09,13900.0,50.6941,50.8299,50.6941,50.8084,13900.0
2011-01-06 11:35:00,71.09,71.1,70.96,70.96,10700.0,50.8084,50.8156,50.7155,50.7155,10700.0
2011-01-06 11:40:00,70.96,70.96,70.92,70.95,8600.0,50.7155,50.7155,50.6869,50.7084,8600.0
2011-01-06 11:45:00,70.96,71.12,70.95,71.06,10800.0,50.7155,50.8299,50.7084,50.787,10800.0
2011-01-06 11:50:00,71.07,71.08,71.02,71.06,9000.0,50.7941,50.8013,50.7584,50.787,9000.0
2011-01-06 11:55:00,71.06,71.11,71.06,71.06,7600.0,50.787,50.8227,50.787,50.787,7600.0
2011-01-06 12:00:00,71.07,71.09,71.0,71.03,9600.0,50.7941,50.8084,50.7441,50.7655,9600.0
2011-01-06 12:05:00,71.03,71.03,70.99,71.02,5500.0,50.7655,50.7655,50.737,50.7584,5500.0
2011-01-06 12:10:00,71.02,71.08,70.99,71.08,15100.0,50.7584,50.8013,50.737,50.8013,15100.0
2011-01-06 12:15:00,71.06,71.11,71.06,71.1,6400.0,50.787,50.8227,50.787,50.8156,6400.0
2011-01-06 12:20:00,71.11,71.16,71.1,71.15,13400.0,50.8227,50.8585,50.8156,50.8513,13400.0
2011-01-06 12:25:00,71.15,71.22,71.15,71.18,5800.0,50.8513,50.9013,50.8513,50.8728,5800.0
2011-01-06 12:30:00,71.19,71.19,71.15,71.17,15000.0,50.8799,50.8799,50.8513,50.8656,15000.0
2011-01-06 12:35:00,71.17,71.18,71.15,71.17,6700.0,50.8656,50.8728,50.8513,50.8656,6700.0
2011-01-06 12:40:00,71.18,71.33,71.18,71.33,8600.0,50.8728,50.98,50.8728,50.98,8600.0
2011-01-06 12:45:00,71.32,71.35,71.26,71.34,7500.0,50.9728,50.9943,50.9299,50.9871,7500.0
2011-01-06 12:50:00,71.35,71.35,71.28,71.31,20300.0,50.9943,50.9943,50.9442,50.9657,20300.0
2011-01-06 12:55:00,71.3,71.4,71.29,71.34,10800.0,50.9585,51.03,50.9514,50.9871,10800.0
2011-01-06 13:00:00,71.32,71.35,71.2,71.21,29800.0,50.9728,50.9943,50.887,50.8942,29800.0
2011-01-06 13:05:00,71.2,71.26,71.2,71.21,15800.0,50.887,50.9299,50.887,50.8942,15800.0
2011-01-06 13:10:00,71.21,71.29,71.21,71.29,12500.0,50.8942,50.9514,50.8942,50.9514,12500.0
2011-01-06 13:15:00,71.29,71.36,71.29,71.33,7500.0,50.9514,51.0014,50.9514,50.98,7500.0
2011-01-06 13:20:00,71.34,71.38,71.34,71.36,6600.0,50.9871,51.0157,50.9871,51.0014,6600.0
2011-01-06 13:25:00,71.36,71.37,71.33,71.36,13100.0,51.0014,51.0085,50.98,51.0014,13100.0
2011-01-06 13:30:00,71.4,71.4,71.35,71.36,4000.0,51.03,51.03,50.9943,51.0014,4000.0
2011-01-06 13:35:00,71.37,71.38,71.35,71.36,6900.0,51.0085,51.0157,50.9943,51.0014,6900.0
2011-01-06 13:40:00,71.36,71.46,71.35,71.43,11100.0,51.0014,51.0729,50.9943,51.0514,11100.0
2011-01-06 13:45:00,71.41,71.46,71.41,71.41,6800.0,51.0371,51.0729,51.0371,51.0371,6800.0
2011-01-06 13:50:00,71.4,71.55,71.4,71.51,17700.0,51.03,51.1372,51.03,51.1086,17700.0
2011-01-06 13:55:00,71.52,71.71,71.5,71.7,34100.0,51.1158,51.2515,51.1015,51.2444,34100.0
2011-01-06 14:00:00,71.7,71.83,71.7,71.74,35300.0,51.2444,51.3373,51.2444,51.273,35300.0
2011-01-06 14:05:00,71.74,71.8,71.74,71.79,15100.0,51.273,51.3159,51.273,51.3087,15100.0
2011-01-06 14:10:00,71.77,71.82,71.77,71.81,13600.0,51.2944,51.3302,51.2944,51.323,13600.0
2011-01-06 14:15:00,71.8,71.87,71.8,71.82,19800.0,51.3159,51.3659,51.3159,51.3302,19800.0
2011-01-06 14:20:00,71.8,71.86,71.78,71.8,58800.0,51.3159,51.3588,51.3016,51.3159,58800.0
2011-01-06 14:25:00,71.82,71.9,71.8,71.89,24600.0,51.3302,51.3873,51.3159,51.3802,24600.0
2011-01-06 14:30:00,71.89,71.99,71.86,71.86,25300.0,51.3802,51.4517,51.3588,51.3588,25300.0
2011-01-06 14:35:00,71.86,71.86,71.73,71.74,18100.0,51.3588,51.3588,51.2658,51.273,18100.0
2011-01-06 14:40:00,71.73,71.73,71.58,71.58,16000.0,51.2658,51.2658,51.1586,51.1586,16000.0
2011-01-06 14:45:00,71.59,71.62,71.47,71.48,12300.0,51.1658,51.1872,51.08,51.0872,12300.0
2011-01-06 14:50:00,71.47,71.55,71.47,71.55,22500.0,51.08,51.1372,51.08,51.1372,22500.0
2011-01-06 14:55:00,71.54,71.55,71.47,71.54,9700.0,51.13,51.1372,51.08,51.13,9700.0
2011-01-06 15:00:00,71.55,71.58,71.52,71.54,11600.0,51.1372,51.1586,51.1158,51.13,11600.0
2011-01-06 15:05:00,71.53,71.61,71.5,71.53,30400.0,51.1229,51.1801,51.1015,51.1229,30400.0
2011-01-06 15:10:00,71.54,71.55,71.45,71.48,15100.0,51.13,51.1372,51.0657,51.0872,15100.0
2011-01-06 15:15:00,71.49,71.52,71.45,71.45,16000.0,51.0943,51.1158,51.0657,51.0657,16000.0
2011-01-06 15:20:00,71.45,71.47,71.36,71.36,32200.0,51.0657,51.08,51.0014,51.0014,32200.0
2011-01-06 15:25:00,71.37,71.5,71.35,71.46,22300.0,51.0085,51.1015,50.9943,51.0729,22300.0
2011-01-06 15:30:00,71.46,71.46,71.35,71.36,25000.0,51.0729,51.0729,50.9943,51.0014,25000.0
2011-01-06 15:35:00,71.36,71.47,71.33,71.37,32500.0,51.0014,51.08,50.98,51.0085,32500.0
2011-01-06 15:40:00,71.38,71.51,71.36,71.5,35700.0,51.0157,51.1086,51.0014,51.1015,35700.0
2011-01-06 15:45:00,71.49,71.5,71.39,71.41,68200.0,51.0943,51.1015,51.0228,51.0371,68200.0
2011-01-06 15:50:00,71.41,71.45,71.39,71.4,80500.0,51.0371,51.0657,51.0228,51.03,80500.0
2011-01-06 15:55:00,71.4,71.42,71.36,71.39,97200.0,51.03,51.0443,51.0014,51.0228,97200.0
2011-01-07 09:30:00,71.74,71.99,71.62,71.8,126900.0,51.273,51.4517,51.1872,51.3159,126900.0
2011-01-07 09:35:00,71.79,71.8,71.68,71.8,37100.0,51.3087,51.3159,51.2301,51.3159,37100.0
2011-01-07 09:40:00,71.79,71.9,71.71,71.9,38500.0,51.3087,51.3873,51.2515,51.3873,38500.0
2011-01-07 09:45:00,71.89,71.89,71.72,71.72,29700.0,51.3802,51.3802,51.2587,51.2587,29700.0
2011-01-07 09:50:00,71.69,71.7,71.4,71.49,41200.0,51.2373,51.2444,51.03,51.0943,41200.0
2011-01-07 09:55:00,71.47,71.66,71.45,71.61,44600.0,51.08,51.2158,51.0657,51.1801,44600.0
2011-01-07 10:00:00,71.63,71.77,71.63,71.75,70100.0,51.1944,51.2944,51.1944,51.2801,70100.0
2011-01-07 10:05:00,71.74,71.87,71.64,71.69,34300.0,51.273,51.3659,51.2015,51.2373,34300.0
2011-01-07 10:10:00,71.69,71.8,71.66,71.74,39300.0,51.2373,51.3159,51.2158,51.273,39300.0
2011-01-07 10:15:00,71.75,71.87,71.72,71.72,25100.0,51.2801,51.3659,51.2587,51.2587,25100.0
2011-01-07 10:20:00,71.75,71.77,71.67,71.75,14000.0,51.2801,51.2944,51.223,51.2801,14000.0
2011-01-07 10:25:00,71.75,71.83,71.68,71.83,65500.0,51.2801,51.3373,51.2301,51.3373,65500.0
2011-01-07 10:30:00,71.83,71.95,71.83,71.94,61100.0,51.3373,51.4231,51.3373,51.4159,61100.0
2011-01-07 10:35:00,71.94,71.95,71.83,71.89,110400.0,51.4159,51.4231,51.3373,51.3802,110400.0
2011-01-07 10:40:00,71.91,72.0,71.9,71.96,39800.0,51.3945,51.4588,51.3873,51.4302,39800.0
2011-01-07 10:45:00,71.95,71.99,71.89,71.89,20800.0,51.4231,51.4517,51.3802,51.3802,20800.0
2011-01-07 10:50:00,71.91,71.94,71.73,71.92,75400.0,51.3945,51.4159,51.2658,51.4016,75400.0
2011-01-07 10:55:00,71.9,71.9,71.77,71.81,72000.0,51.3873,51.3873,51.2944,51.323,72000.0
2011-01-07 11:00:00,71.81,71.86,71.77,71.78,46700.0,51.323,51.3588,51.2944,51.3016,46700.0
2011-01-07 11:05:00,71.78,71.86,71.72,71.78,28300.0,51.3016,51.3588,51.2587,51.3016,28300.0
2011-01-07 11:10:00,71.76,71.79,71.67,71.75,50200.0,51.2873,51.3087,51.223,51.2801,50200.0
2011-01-07 11:15:00,71.75,71.92,71.71,71.92,56400.0,51.2801,51.4016,51.2515,51.4016,56400.0
2011-01-07 11:20:00,71.89,71.92,71.81,71.83,31600.0,51.3802,51.4016,51.323,51.3373,31600.0
2011-01-07 11:25:00,71.81,71.93,71.81,71.88,18100.0,51.323,51.4088,51.323,51.373,18100.0
2011-01-07 11:30:00,71.88,71.88,71.74,71.77,43200.0,51.373,51.373,51.273,51.2944,43200.0
2011-01-07 11:35:00,71.76,71.8,71.68,71.8,21600.0,51.2873,51.3159,51.2301,51.3159,21600.0
2011-01-07 11:40:00,71.79,71.98,71.78,71.96,34300.0,51.3087,51.4445,51.3016,51.4302,34300.0
2011-01-07 11:45:00,71.96,72.02,71.95,71.95,65400.0,51.4302,51.4731,51.4231,51.4231,65400.0
2011-01-07 11:50:00,71.95,72.0,71.9,71.97,28600.0,51.4231,51.4588,51.3873,51.4374,28600.0
2011-01-07 11:55:00,71.97,72.1,71.97,72.1,33500.0,51.4374,51.5303,51.4374,51.5303,33500.0
2011-01-07 12:00:00,72.08,72.08,72.0,72.02,19700.0,51.516,51.516,51.4588,51.4731,19700.0
2011-01-07 12:05:00,72.0,72.03,71.99,72.01,11600.0,51.4588,51.4803,51.4517,51.466,11600.0
2011-01-07 12:10:00,72.0,72.03,71.98,72.0,21600.0,51.4588,51.4803,51.4445,51.4588,21600.0
2011-01-07 12:15:00,71.98,72.06,71.98,72.01,15100.0,51.4445,51.5017,51.4445,51.466,15100.0
2011-01-07 12:20:00,72.01,72.01,71.97,71.97,18300.0,51.466,51.466,51.4374,51.4374,18300.0
2011-01-07 12:25:00,71.97,71.98,71.88,71.9,21200.0,51.4374,51.4445,51.373,51.3873,21200.0
2011-01-07 12:30:00,71.89,71.94,71.8,71.86,66300.0,51.3802,51.4159,51.3159,51.3588,66300.0
2011-01-07 12:35:00,71.86,71.92,71.8,71.84,78900.0,51.3588,51.4016,51.3159,51.3445,78900.0
2011-01-07 12:40:00,71.84,71.92,71.84,71.9,25700.0,51.3445,51.4016,51.3445,51.3873,25700.0
2011-01-07 12:45:00,71.9,71.9,71.75,71.86,18200.0,51.3873,51.3873,51.2801,51.3588,18200.0
2011-01-07 12:50:00,71.85,71.91,71.72,71.83,34200.0,51.3516,51.3945,51.2587,51.3373,34200.0
2011-01-07 12:55:00,71.84,71.92,71.84,71.92,25900.0,51.3445,51.4016,51.3445,51.4016,25900.0
2011-01-07 13:00:00,71.93,72.01,71.93,72.01,30800.0,51.4088,51.466,51.4088,51.466,30800.0
2011-01-07 13:05:00,72.01,72.06,71.93,72.04,15700.0,51.466,51.5017,51.4088,51.4874,15700.0
2011-01-07 13:10:00,72.04,72.04,71.95,72.0,15700.0,51.4874,51.4874,51.4231,51.4588,15700.0
2011-01-07 13:15:00,71.99,72.19,71.99,72.12,35300.0,51.4517,51.5946,51.4517,51.5446,35300.0
2011-01-07 13:20:00,72.13,72.28,72.1,72.27,25200.0,51.5517,51.6589,51.5303,51.6518,25200.0
2011-01-07 13:25:00,72.27,72.28,72.11,72.15,36800.0,51.6518,51.6589,51.5374,51.566,36800.0
2011-01-07 13:30:00,72.17,72.2,72.09,72.11,16600.0,51.5803,51.6018,51.5231,51.5374,16600.0
2011-01-07 13:35:00,72.11,72.16,72.07,72.1,16300.0,51.5374,51.5732,51.5088,51.5303,16300.0
2011-01-07 13:40:00,72.11,72.11,71.96,72.01,22500.0,51.5374,51.5374,51.4302,51.466,22500.0
2011-01-07 13:45:00,71.97,72.02,71.97,72.02,7800.0,51.4374,51.4731,51.4374,51.4731,7800.0
2011-01-07 13:50:00,72.0,72.04,71.99,72.03,22300.0,51.4588,51.4874,51.4517,51.4803,22300.0
2011-01-07 13:55:00,72.01,72.02,71.96,71.97,13200.0,51.466,51.4731,51.4302,51.4374,13200.0
2011-01-07 14:00:00,71.96,72.09,71.95,72.06,23400.0,51.4302,51.5231,51.4231,51.5017,23400.0
2011-01-07 14:05:00,72.06,72.1,72.02,72.03,17600.0,51.5017,51.5303,51.4731,51.4803,17600.0
2011-01-07 14:10:00,72.03,72.11,71.99,72.11,16800.0,51.4803,51.5374,51.4517,51.5374,16800.0
2011-01-07 14:15:00,72.11,72.11,72.01,72.01,9100.0,51.5374,51.5374,51.466,51.466,9100.0
2011-01-07 14:20:00,72.01,72.11,72.01,72.1,17500.0,51.466,51.5374,51.466,51.5303,17500.0
2011-01-07 14:25:00,72.11,72.13,72.08,72.09,13700.0,51.5374,51.5517,51.516,51.5231,13700.0
2011-01-07 14:30:00,72.1,72.11,72.08,72.1,25900.0,51.5303,51.5374,51.516,51.5303,25900.0
2011-01-07 14:35:00,72.1,72.17,72.08,72.15,12600.0,51.5303,51.5803,51.516,51.566,12600.0
2011-01-07 14:40:00,72.14,72.14,72.09,72.09,19100.0,51.5589,51.5589,51.5231,51.5231,19100.0
2011-01-07 14:45:00,72.08,72.11,72.06,72.11,18800.0,51.516,51.5374,51.5017,51.5374,18800.0
2011-01-07 14:50:00,72.11,72.11,72.02,72.06,14300.0,51.5374,51.5374,51.4731,51.5017,14300.0
2011-01-07 14:55:00,72.06,72.11,72.05,72.1,24600.0,51.5017,51.5374,51.4945,51.5303,24600.0
2011-01-07 15:00:00,72.1,72.13,72.07,72.07,21800.0,51.5303,51.5517,51.5088,51.5088,21800.0
2011-01-07 15:05:00,72.08,72.18,72.08,72.12,28100.0,51.516,51.5875,51.516,51.5446,28100.0
2011-01-07 15:10:00,72.14,72.14,72.09,72.13,44100.0,51.5589,51.5589,51.5231,51.5517,44100.0
2011-01-07 15:15:00,72.12,72.23,72.1,72.13,36600.0,51.5446,51.6232,51.5303,51.5517,36600.0
2011-01-07 15:20:00,72.14,72.19,72.14,72.17,24700.0,51.5589,51.5946,51.5589,51.5803,24700.0
2011-01-07 15:25:00,72.17,72.2,72.15,72.2,72800.0,51.5803,51.6018,51.566,51.6018,72800.0
2011-01-07 15:30:00,72.2,72.27,72.16,72.27,44000.0,51.6018,51.6518,51.5732,51.6518,44000.0
2011-01-07 15:35:00,72.27,72.3,72.2,72.2,64800.0,51.6518,51.6732,51.6018,51.6018,64800.0
2011-01-07 15:40:00,72.21,72.22,72.15,72.17,133600.0,51.6089,51.616,51.566,51.5803,133600.0
2011-01-07 15:45:00,72.17,72.2,72.12,72.12,71500.0,51.5803,51.6018,51.5446,51.5446,71500.0
2011-01-07 15:50:00,72.12,72.16,72.06,72.08,145100.0,51.5446,51.5732,51.5017,51.516,145100.0
2011-01-07 15:55:00,72.08,72.08,71.93,72.02,207500.0,51.516,51.516,51.4088,51.4731,207500.0
2011-01-10 09:30:00,71.75,71.75,71.25,71.71,44700.0,51.2801,51.2801,50.9228,51.2515,44700.0
2011-01-10 09:35:00,71.75,71.75,71.52,71.52,13000.0,51.2801,51.2801,51.1158,51.1158,13000.0
2011-01-10 09:40:00,71.52,71.54,71.23,71.3,39800.0,51.1158,51.13,50.9085,50.9585,39800.0
2011-01-10 09:45:00,71.32,71.33,71.16,71.2,40000.0,50.9728,50.98,50.8585,50.887,40000.0
2011-01-10 09:50:00,71.2,71.28,71.11,71.14,21600.0,50.887,50.9442,50.8227,50.8442,21600.0
2011-01-10 09:55:00,71.1,71.19,70.94,71.01,31000.0,50.8156,50.8799,50.7012,50.7513,31000.0
2011-01-10 10:00:00,71.0,71.15,70.92,71.07,17900.0,50.7441,50.8513,50.6869,50.7941,17900.0
2011-01-10 10:05:00,71.07,71.18,70.99,71.05,20800.0,50.7941,50.8728,50.737,50.7798,20800.0
2011-01-10 10:10:00,71.06,71.18,71.03,71.09,21400.0,50.787,50.8728,50.7655,50.8084,21400.0
2011-01-10 10:15:00,71.12,71.17,70.97,71.0,48900.0,50.8299,50.8656,50.7227,50.7441,48900.0
2011-01-10 10:20:00,70.98,71.02,70.88,70.97,22200.0,50.7298,50.7584,50.6583,50.7227,22200.0
2011-01-10 10:25:00,70.95,71.12,70.95,71.04,13600.0,50.7084,50.8299,50.7084,50.7727,13600.0
2011-01-10 10:30:00,71.07,71.31,71.07,71.3,26300.0,50.7941,50.9657,50.7941,50.9585,26300.0
2011-01-10 10:35:00,71.31,71.32,71.25,71.28,23300.0,50.9657,50.9728,50.9228,50.9442,23300.0
2011-01-10 10:40:00,71.27,71.31,71.14,71.18,9800.0,50.9371,50.9657,50.8442,50.8728,9800.0
2011-01-10 10:45:00,71.19,71.25,71.14,71.24,15200.0,50.8799,50.9228,50.8442,50.9156,15200.0
2011-01-10 10:50:00,71.21,71.26,71.12,71.13,14800.0,50.8942,50.9299,50.8299,50.837,14800.0
2011-01-10 10:55:00,71.11,71.13,71.07,71.13,16600.0,50.8227,50.837,50.7941,50.837,16600.0
2011-01-10 11:00:00,71.12,71.16,71.1,71.1,13500.0,50.8299,50.8585,50.8156,50.8156,13500.0
2011-01-10 11:05:00,71.09,71.15,71.05,71.15,17700.0,50.8084,50.8513,50.7798,50.8513,17700.0
2011-01-10 11:10:00,71.15,71.19,71.06,71.1,26300.0,50.8513,50.8799,50.787,50.8156,26300.0
2011-01-10 11:15:00,71.11,71.16,71.07,71.09,20900.0,50.8227,50.8585,50.7941,50.8084,20900.0
2011-01-10 11:20:00,71.1,71.19,71.1,71.17,20100.0,50.8156,50.8799,50.8156,50.8656,20100.0
2011-01-10 11:25:00,71.17,71.25,71.13,71.21,25900.0,50.8656,50.9228,50.837,50.8942,25900.0
2011-01-10 11:30:00,71.21,71.3,71.19,71.24,35500.0,50.8942,50.9585,50.8799,50.9156,35500.0
2011-01-10 11:35:00,71.23,71.24,71.16,71.16,9600.0,50.9085,50.9156,50.8585,50.8585,9600.0
2011-01-10 11:40:00,71.18,71.19,71.12,71.17,12300.0,50.8728,50.8799,50.8299,50.8656,12300.0
2011-01-10 11:45:00,71.17,71.2,71.08,71.13,14600.0,50.8656,50.887,50.8013,50.837,14600.0
2011-01-10 11:50:00,71.15,71.18,71.1,71.17,10700.0,50.8513,50.8728,50.8156,50.8656,10700.0
2011-01-10 11:55:00,71.16,71.19,71.14,71.15,4900.0,50.8585,50.8799,50.8442,50.8513,4900.0
2011-01-10 12:00:00,71.14,71.28,71.12,71.26,17200.0,50.8442,50.9442,50.8299,50.9299,17200.0
2011-01-10 12:05:00,71.29,71.29,71.21,71.21,10000.0,50.9514,50.9514,50.8942,50.8942,10000.0
2011-01-10 12:10:00,71.24,71.24,71.09,71.1,16200.0,50.9156,50.9156,50.8084,50.8156,16200.0
2011-01-10 12:15:00,71.08,71.12,71.01,71.02,14600.0,50.8013,50.8299,50.7513,50.7584,14600.0
2011-01-10 12:20:00,71.02,71.12,71.02,71.12,14400.0,50.7584,50.8299,50.7584,50.8299,14400.0
2011-01-10 12:25:00,71.12,71.21,71.11,71.14,16900.0,50.8299,50.8942,50.8227,50.8442,16900.0
2011-01-10 12:30:00,71.14,71.18,71.08,71.18,32200.0,50.8442,50.8728,50.8013,50.8728,32200.0
2011-01-10 12:35:00,71.2,71.28,71.13,71.18,15600.0,50.887,50.9442,50.837,50.8728,15600.0
2011-01-10 12:40:00,71.19,71.24,71.17,71.21,5500.0,50.8799,50.9156,50.8656,50.8942,5500.0
2011-01-10 12:45:00,71.18,71.22,71.15,71.15,7400.0,50.8728,50.9013,50.8513,50.8513,7400.0
2011-01-10 12:50:00,71.18,71.21,71.12,71.12,6700.0,50.8728,50.8942,50.8299,50.8299,6700.0
2011-01-10 12:55:00,71.14,71.19,71.13,71.16,9500.0,50.8442,50.8799,50.837,50.8585,9500.0
2011-01-10 13:00:00,71.16,71.24,71.16,71.23,5800.0,50.8585,50.9156,50.8585,50.9085,5800.0
2011-01-10 13:05:00,71.23,71.26,71.22,71.22,17100.0,50.9085,50.9299,50.9013,50.9013,17100.0
2011-01-10 13:10:00,71.24,71.25,71.19,71.2,10400.0,50.9156,50.9228,50.8799,50.887,10400.0
2011-01-10 13:15:00,71.2,71.22,71.1,71.1,10900.0,50.887,50.9013,50.8156,50.8156,10900.0
2011-01-10 13:20:00,71.12,71.16,71.1,71.15,6700.0,50.8299,50.8585,50.8156,50.8513,6700.0
2011-01-10 13:25:00,71.14,71.2,71.09,71.19,19300.0,50.8442,50.887,50.8084,50.8799,19300.0
2011-01-10 13:30:00,71.18,71.2,71.15,71.15,12300.0,50.8728,50.887,50.8513,50.8513,12300.0
2011-01-10 13:35:00,71.15,71.18,71.09,71.13,11800.0,50.8513,50.8728,50.8084,50.837,11800.0
2011-01-10 13:40:00,71.12,71.15,71.08,71.15,12800.0,50.8299,50.8513,50.8013,50.8513,12800.0
2011-01-10 13:45:00,71.15,71.15,71.12,71.15,18200.0,50.8513,50.8513,50.8299,50.8513,18200.0
2011-01-10 13:50:00,71.15,71.15,71.09,71.09,6400.0,50.8513,50.8513,50.8084,50.8084,6400.0
2011-01-10 13:55:00,71.1,71.1,71.01,71.01,7000.0,50.8156,50.8156,50.7513,50.7513,7000.0
2011-01-10 14:00:00,71.03,71.1,71.01,71.01,14400.0,50.7655,50.8156,50.7513,50.7513,14400.0
2011-01-10 14:05:00,71.01,71.01,70.91,70.92,24500.0,50.7513,50.7513,50.6798,50.6869,24500.0
2011-01-10 14:10:00,70.93,71.04,70.93,71.02,13900.0,50.6941,50.7727,50.6941,50.7584,13900.0
2011-01-10 14:15:00,71.01,71.01,70.86,70.86,16400.0,50.7513,50.7513,50.644,50.644,16400.0
2011-01-10 14:20:00,70.88,71.05,70.87,71.01,63500.0,50.6583,50.7798,50.6512,50.7513,63500.0
2011-01-10 14:25:00,71.01,71.09,71.01,71.09,20000.0,50.7513,50.8084,50.7513,50.8084,20000.0
2011-01-10 14:30:00,71.09,71.15,71.07,71.07,8600.0,50.8084,50.8513,50.7941,50.7941,8600.0
2011-01-10 14:35:00,71.08,71.09,71.03,71.07,16400.0,50.8013,50.8084,50.7655,50.7941,16400.0
2011-01-10 14:40:00,71.08,71.1,71.07,71.1,9000.0,50.8013,50.8156,50.7941,50.8156,9000.0
2011-01-10 14:45:00,71.1,71.11,71.07,71.1,17100.0,50.8156,50.8227,50.7941,50.8156,17100.0
2011-01-10 14:50:00,71.11,71.18,71.11,71.15,22700.0,50.8227,50.8728,50.8227,50.8513,22700.0
2011-01-10 14:55:00,71.14,71.2,71.14,71.17,14300.0,50.8442,50.887,50.8442,50.8656,14300.0
2011-01-10 15:00:00,71.17,71.2,71.14,71.19,31000.0,50.8656,50.887,50.8442,50.8799,31000.0
2011-01-10 15:05:00,71.18,71.3,71.18,71.26,21000.0,50.8728,50.9585,50.8728,50.9299,21000.0
2011-01-10 15:10:00,71.26,71.31,71.26,71.29,21900.0,50.9299,50.9657,50.9299,50.9514,21900.0
2011-01-10 15:15:00,71.3,71.3,71.24,71.26,20600.0,50.9585,50.9585,50.9156,50.9299,20600.0
2011-01-10 15:20:00,71.26,71.3,71.22,71.3,31000.0,50.9299,50.9585,50.9013,50.9585,31000.0
2011-01-10 15:25:00,71.3,71.36,71.29,71.33,27100.0,50.9585,51.0014,50.9514,50.98,27100.0
2011-01-10 15:30:00,71.33,71.34,71.28,71.33,18300.0,50.98,50.9871,50.9442,50.98,18300.0
2011-01-10 15:35:00,71.32,71.33,71.27,71.28,26600.0,50.9728,50.98,50.9371,50.9442,26600.0
2011-01-10 15:40:00,71.27,71.3,71.22,71.24,53900.0,50.9371,50.9585,50.9013,50.9156,53900.0
2011-01-10 15:45:00,71.21,71.31,71.18,71.2,88900.0,50.8942,50.9657,50.8728,50.887,88900.0
2011-01-10 15:50:00,71.2,71.25,71.18,71.25,49500.0,50.887,50.9228,50.8728,50.9228,49500.0
2011-01-10 15:55:00,71.25,71.28,71.18,71.21,86300.0,50.9228,50.9442,50.8728,50.8942,86300.0
2011-01-11 09:30:00,71.45,71.63,71.36,71.62,42300.0,51.0657,51.1944,51.0014,51.1872,42300.0
2011-01-11 09:35:00,71.61,71.78,71.59,71.72,25000.0,51.1801,51.3016,51.1658,51.2587,25000.0
2011-01-11 09:40:00,71.71,71.77,71.6,71.72,88700.0,51.2515,51.2944,51.1729,51.2587,88700.0
2011-01-11 09:45:00,71.65,71.65,71.41,71.41,16600.0,51.2087,51.2087,51.0371,51.0371,16600.0
2011-01-11 09:50:00,71.4,71.41,71.28,71.34,43600.0,51.03,51.0371,50.9442,50.9871,43600.0
2011-01-11 09:55:00,71.34,71.39,71.26,71.26,25300.0,50.9871,51.0228,50.9299,50.9299,25300.0
2011-01-11 10:00:00,71.27,71.41,71.26,71.4,28100.0,50.9371,51.0371,50.9299,51.03,28100.0
2011-01-11 10:05:00,71.41,71.6,71.38,71.6,14300.0,51.0371,51.1729,51.0157,51.1729,14300.0
2011-01-11 10:10:00,71.61,71.61,71.48,71.5,13100.0,51.1801,51.1801,51.0872,51.1015,13100.0
2011-01-11 10:15:00,71.45,71.5,71.42,71.47,22800.0,51.0657,51.1015,51.0443,51.08,22800.0
2011-01-11 10:20:00,71.47,71.48,71.31,71.31,34100.0,51.08,51.0872,50.9657,50.9657,34100.0
2011-01-11 10:25:00,71.32,71.33,71.26,71.27,22200.0,50.9728,50.98,50.9299,50.9371,22200.0
2011-01-11 10:30:00,71.29,71.29,71.23,71.24,22000.0,50.9514,50.9514,50.9085,50.9156,22000.0
2011-01-11 10:35:00,71.25,71.3,71.24,71.27,18800.0,50.9228,50.9585,50.9156,50.9371,18800.0
2011-01-11 10:40:00,71.25,71.39,71.25,71.38,8700.0,50.9228,51.0228,50.9228,51.0157,8700.0
2011-01-11 10:45:00,71.38,71.38,71.25,71.25,19800.0,51.0157,51.0157,50.9228,50.9228,19800.0
2011-01-11 10:50:00,71.25,71.34,71.24,71.3,15800.0,50.9228,50.9871,50.9156,50.9585,15800.0
2011-01-11 10:55:00,71.3,71.3,71.22,71.24,11400.0,50.9585,50.9585,50.9013,50.9156,11400.0
2011-01-11 11:00:00,71.26,71.4,71.25,71.38,24100.0,50.9299,51.03,50.9228,51.0157,24100.0
2011-01-11 11:05:00,71.4,71.44,71.37,71.44,22900.0,51.03,51.0586,51.0085,51.0586,22900.0
2011-01-11 11:10:00,71.44,71.44,71.4,71.41,9700.0,51.0586,51.0586,51.03,51.0371,9700.0
2011-01-11 11:15:00,71.41,71.41,71.31,71.38,22500.0,51.0371,51.0371,50.9657,51.0157,22500.0
2011-01-11 11:20:00,71.38,71.38,71.33,71.36,7300.0,51.0157,51.0157,50.98,51.0014,7300.0
2011-01-11 11:25:00,71.38,71.4,71.35,71.36,8700.0,51.0157,51.03,50.9943,51.0014,8700.0
2011-01-11 11:30:00,71.36,71.39,71.35,71.38,8800.0,51.0014,51.0228,50.9943,51.0157,8800.0
2011-01-11 11:35:00,71.38,71.39,71.32,71.34,18700.0,51.0157,51.0228,50.9728,50.9871,18700.0
2011-01-11 11:40:00,71.33,71.34,71.3,71.31,13700.0,50.98,50.9871,50.9585,50.9657,13700.0
2011-01-11 11:45:00,71.28,71.29,71.26,71.29,11000.0,50.9442,50.9514,50.9299,50.9514,11000.0
2011-01-11 11:50:00,71.3,71.34,71.29,71.3,4700.0,50.9585,50.9871,50.9514,50.9585,4700.0
2011-01-11 11:55:00,71.3,71.34,71.29,71.34,5900.0,50.9585,50.9871,50.9514,50.9871,5900.0
2011-01-11 12:00:00,71.34,71.38,71.32,71.37,14000.0,50.9871,51.0157,50.9728,51.0085,14000.0
2011-01-11 12:05:00,71.38,71.38,71.37,71.38,14900.0,51.0157,51.0157,51.0085,51.0157,14900.0
2011-01-11 12:10:00,71.37,71.42,71.37,71.42,9100.0,51.0085,51.0443,51.0085,51.0443,9100.0
2011-01-11 12:15:00,71.42,71.47,71.32,71.33,43300.0,51.0443,51.08,50.9728,50.98,43300.0
2011-01-11 12:20:00,71.33,71.35,71.31,71.32,103200.0,50.98,50.9943,50.9657,50.9728,103200.0
2011-01-11 12:25:00,71.32,71.36,71.32,71.35,19700.0,50.9728,51.0014,50.9728,50.9943,19700.0
2011-01-11 12:30:00,71.35,71.36,71.34,71.35,19400.0,50.9943,51.0014,50.9871,50.9943,19400.0
2011-01-11 12:35:00,71.35,71.45,71.33,71.45,17700.0,50.9943,51.0657,50.98,51.0657,17700.0
2011-01-11 12:40:00,71.44,71.44,71.41,71.43,14200.0,51.0586,51.0586,51.0371,51.0514,14200.0
2011-01-11 12:45:00,71.43,71.48,71.41,71.47,12400.0,51.0514,51.0872,51.0371,51.08,12400.0
2011-01-11 12:50:00,71.47,71.49,71.45,71.46,9600.0,51.08,51.0943,51.0657,51.0729,9600.0
2011-01-11 12:55:00,71.46,71.48,71.42,71.48,15000.0,51.0729,51.0872,51.0443,51.0872,15000.0
2011-01-11 13:00:00,71.47,71.57,71.46,71.54,17200.0,51.08,51.1515,51.0729,51.13,17200.0
2011-01-11 13:05:00,71.55,71.55,71.34,71.37,25600.0,51.1372,51.1372,50.9871,51.0085,25600.0
2011-01-11 13:10:00,71.37,71.37,71.15,71.24,33900.0,51.0085,51.0085,50.8513,50.9156,33900.0
2011-01-11 13:15:00,71.22,71.25,71.18,71.25,18100.0,50.9013,50.9228,50.8728,50.9228,18100.0
2011-01-11 13:20:00,71.25,71.31,71.25,71.3,13200.0,50.9228,50.9657,50.9228,50.9585,13200.0
2011-01-11 13:25:00,71.3,71.35,71.29,71.3,14200.0,50.9585,50.9943,50.9514,50.9585,14200.0
2011-01-11 13:30:00,71.29,71.31,71.26,71.26,13700.0,50.9514,50.9657,50.9299,50.9299,13700.0
2011-01-11 13:35:00,71.26,71.31,71.25,71.27,7000.0,50.9299,50.9657,50.9228,50.9371,7000.0
2011-01-11 13:40:00,71.26,71.27,71.22,71.26,21900.0,50.9299,50.9371,50.9013,50.9299,21900.0
2011-01-11 13:45:00,71.27,71.28,71.24,71.25,7400.0,50.9371,50.9442,50.9156,50.9228,7400.0
2011-01-11 13:50:00,71.25,71.29,71.23,71.25,19500.0,50.9228,50.9514,50.9085,50.9228,19500.0
2011-01-11 13:55:00,71.26,71.28,71.23,71.25,16100.0,50.9299,50.9442,50.9085,50.9228,16100.0
2011-01-11 14:00:00,71.23,71.24,71.11,71.14,36400.0,50.9085,50.9156,50.8227,50.8442,36400.0
2011-01-11 14:05:00,71.14,71.14,71.02,71.14,11900.0,50.8442,50.8442,50.7584,50.8442,11900.0
2011-01-11 14:10:00,71.13,71.17,71.13,71.13,5900.0,50.837,50.8656,50.837,50.837,5900.0
2011-01-11 14:15:00,71.12,71.17,71.11,71.14,8200.0,50.8299,50.8656,50.8227,50.8442,8200.0
2011-01-11 14:20:00,71.14,71.22,71.13,71.17,29200.0,50.8442,50.9013,50.837,50.8656,29200.0
2011-01-11 14:25:00,71.19,71.31,71.18,71.28,57400.0,50.8799,50.9657,50.8728,50.9442,57400.0
2011-01-11 14:30:00,71.3,71.32,71.22,71.25,10700.0,50.9585,50.9728,50.9013,50.9228,10700.0
2011-01-11 14:35:00,71.26,71.29,71.24,71.29,15900.0,50.9299,50.9514,50.9156,50.9514,15900.0
2011-01-11 14:40:00,71.28,71.29,71.22,71.24,17900.0,50.9442,50.9514,50.9013,50.9156,17900.0
2011-01-11 14:45:00,71.24,71.25,71.19,71.21,17900.0,50.9156,50.9228,50.8799,50.8942,17900.0
2011-01-11 14:50:00,71.21,71.22,71.13,71.14,36700.0,50.8942,50.9013,50.837,50.8442,36700.0
2011-01-11 14:55:00,71.15,71.25,71.13,71.23,30900.0,50.8513,50.9228,50.837,50.9085,30900.0
2011-01-11 15:00:00,71.22,71.25,71.18,71.22,26100.0,50.9013,50.9228,50.8728,50.9013,26100.0
2011-01-11 15:05:00,71.23,71.28,71.19,71.23,29800.0,50.9085,50.9442,50.8799,50.9085,29800.0
2011-01-11 15:10:00,71.23,71.23,71.16,71.18,26200.0,50.9085,50.9085,50.8585,50.8728,26200.0
2011-01-11 15:15:00,71.18,71.24,71.13,71.24,26500.0,50.8728,50.9156,50.837,50.9156,26500.0
2011-01-11 15:20:00,71.24,71.24,71.18,71.23,20500.0,50.9156,50.9156,50.8728,50.9085,20500.0
2011-01-11 15:25:00,71.23,71.26,71.22,71.24,14300.0,50.9085,50.9299,50.9013,50.9156,14300.0
2011-01-11 15:30:00,71.25,71.25,71.21,71.22,16700.0,50.9228,50.9228,50.8942,50.9013,16700.0
2011-01-11 15:35:00,71.22,71.27,71.21,71.25,13600.0,50.9013,50.9371,50.8942,50.9228,13600.0
2011-01-11 15:40:00,71.23,71.25,71.17,71.18,23100.0,50.9085,50.9228,50.8656,50.8728,23100.0
2011-01-11 15:45:00,71.18,71.26,71.17,71.26,24000.0,50.8728,50.9299,50.8656,50.9299,24000.0
2011-01-11 15:50:00,71.26,71.31,71.25,71.28,33900.0,50.9299,50.9657,50.9228,50.9442,33900.0
2011-01-11 15:55:00,71.28,71.31,71.25,71.27,52200.0,50.9442,50.9657,50.9228,50.9371,52200.0
2011-01-12 09:30:00,71.52,71.52,71.1,71.27,28700.0,51.4175,51.4175,51.1155,51.2377,28700.0
2011-01-12 09:35:00,71.21,71.57,71.16,71.41,42800.0,51.1946,51.4534,51.1586,51.3384,42800.0
2011-01-12 09:40:00,71.41,71.43,71.21,71.31,25700.0,51.3384,51.3527,51.1946,51.2665,25700.0
2011-01-12 09:45:00,71.37,71.46,71.25,71.28,12200.0,51.3096,51.3743,51.2233,51.2449,12200.0
2011-01-12 09:50:00,71.25,71.46,71.24,71.39,24500.0,51.2233,51.3743,51.2162,51.324,24500.0
2011-01-12 09:55:00,71.39,71.39,71.14,71.33,20000.0,51.324,51.324,51.1443,51.2809,20000.0
2011-01-12 10:00:00,71.33,71.55,71.33,71.5,17300.0,51.2809,51.439,51.2809,51.4031,17300.0
2011-01-12 10:05:00,71.51,71.51,71.45,71.48,15600.0,51.4103,51.4103,51.3671,51.3887,15600.0
2011-01-12 10:10:00,71.47,71.52,71.47,71.5,17800.0,51.3815,51.4175,51.3815,51.4031,17800.0
2011-01-12 10:15:00,71.5,71.59,71.47,71.56,13600.0,51.4031,51.4678,51.3815,51.4462,13600.0
2011-01-12 10:20:00,71.56,71.69,71.56,71.63,31800.0,51.4462,51.5397,51.4462,51.4965,31800.0
2011-01-12 10:25:00,71.65,71.72,71.62,71.65,20800.0,51.5109,51.5612,51.4893,51.5109,20800.0
2011-01-12 10:30:00,71.63,71.69,71.63,71.68,20600.0,51.4965,51.5397,51.4965,51.5325,20600.0
2011-01-12 10:35:00,71.68,71.69,71.63,71.64,14300.0,51.5325,51.5397,51.4965,51.5037,14300.0
2011-01-12 10:40:00,71.65,71.67,71.58,71.65,15200.0,51.5109,51.5253,51.4606,51.5109,15200.0
2011-01-12 10:45:00,71.66,71.68,71.63,71.66,6700.0,51.5181,51.5325,51.4965,51.5181,6700.0
2011-01-12 10:50:00,71.63,71.66,71.6,71.61,4800.0,51.4965,51.5181,51.475,51.4822,4800.0
2011-01-12 10:55:00,71.66,71.69,71.63,71.67,7600.0,51.5181,51.5397,51.4965,51.5253,7600.0
2011-01-12 11:00:00,71.68,71.75,71.66,71.74,26800.0,51.5325,51.5828,51.5181,51.5756,26800.0
2011-01-12 11:05:00,71.75,71.78,71.68,71.74,17200.0,51.5828,51.6044,51.5325,51.5756,17200.0
2011-01-12 11:10:00,71.74,71.84,71.71,71.84,14700.0,51.5756,51.6475,51.554,51.6475,14700.0
2011-01-12 11:15:00,71.83,71.89,71.81,71.82,9700.0,51.6403,51.6835,51.6259,51.6331,9700.0
2011-01-12 11:20:00,71.82,71.88,71.82,71.88,3400.0,51.6331,51.6763,51.6331,51.6763,3400.0
2011-01-12 11:25:00,71.87,71.9,71.81,71.84,13900.0,51.6691,51.6906,51.6259,51.6475,13900.0
2011-01-12 11:30:00,71.82,71.85,71.82,71.82,2300.0,51.6331,51.6547,51.6331,51.6331,2300.0
2011-01-12 11:35:00,71.82,71.89,71.81,71.89,8600.0,51.6331,51.6835,51.6259,51.6835,8600.0
2011-01-12 11:40:00,71.88,71.9,71.85,71.89,8100.0,51.6763,51.6906,51.6547,51.6835,8100.0
2011-01-12 11:45:00,71.89,71.89,71.85,71.86,4900.0,51.6835,51.6835,51.6547,51.6619,4900.0
2011-01-12 11:50:00,71.84,71.87,71.82,71.82,6800.0,51.6475,51.6691,51.6331,51.6331,6800.0
2011-01-12 11:55:00,71.82,71.86,71.78,71.78,4600.0,51.6331,51.6619,51.6044,51.6044,4600.0
2011-01-12 12:00:00,71.78,71.79,71.75,71.76,5000.0,51.6044,51.6116,51.5828,51.59,5000.0
2011-01-12 12:05:00,71.77,71.83,71.75,71.75,5800.0,51.5972,51.6403,51.5828,51.5828,5800.0
2011-01-12 12:10:00,71.74,71.75,71.7,71.7,17300.0,51.5756,51.5828,51.5469,51.5469,17300.0
2011-01-12 12:15:00,71.7,71.71,71.66,71.67,5600.0,51.5469,51.554,51.5181,51.5253,5600.0
2011-01-12 12:20:00,71.67,71.72,71.67,71.71,9100.0,51.5253,51.5612,51.5253,51.554,9100.0
2011-01-12 12:25:00,71.71,71.72,71.68,71.71,4700.0,51.554,51.5612,51.5325,51.554,4700.0
2011-01-12 12:30:00,71.71,71.71,71.63,71.63,7000.0,51.554,51.554,51.4965,51.4965,7000.0
2011-01-12 12:35:00,71.63,71.63,71.56,71.62,6200.0,51.4965,51.4965,51.4462,51.4893,6200.0
2011-01-12 12:40:00,71.63,71.65,71.59,71.65,8000.0,51.4965,51.5109,51.4678,51.5109,8000.0
2011-01-12 12:45:00,71.65,71.68,71.61,71.68,5500.0,51.5109,51.5325,51.4822,51.5325,5500.0
2011-01-12 12:50:00,71.67,71.69,71.65,71.66,12200.0,51.5253,51.5397,51.5109,51.5181,12200.0
2011-01-12 12:55:00,71.65,71.7,71.63,71.67,10000.0,51.5109,51.5469,51.4965,51.5253,10000.0
2011-01-12 13:00:00,71.67,71.68,71.61,71.67,12500.0,51.5253,51.5325,51.4822,51.5253,12500.0
2011-01-12 13:05:00,71.65,71.65,71.56,71.58,14600.0,51.5109,51.5109,51.4462,51.4606,14600.0
2011-01-12 13:10:00,71.59,71.62,71.59,71.6,5300.0,51.4678,51.4893,51.4678,51.475,5300.0
2011-01-12 13:15:00,71.62,71.63,71.59,71.62,16500.0,51.4893,51.4965,51.4678,51.4893,16500.0
2011-01-12 13:20:00,71.6,71.61,71.58,71.59,5800.0,51.475,51.4822,51.4606,51.4678,5800.0
2011-01-12 13:25:00,71.58,71.61,71.56,71.58,8100.0,51.4606,51.4822,51.4462,51.4606,8100.0
2011-01-12 13:30:00,71.58,71.59,71.56,71.58,4900.0,51.4606,51.4678,51.4462,51.4606,4900.0
2011-01-12 13:35:00,71.56,71.59,71.56,71.59,3400.0,51.4462,51.4678,51.4462,51.4678,3400.0
2011-01-12 13:40:00,71.59,71.62,71.58,71.62,4100.0,51.4678,51.4893,51.4606,51.4893,4100.0
2011-01-12 13:45:00,71.61,71.61,71.54,71.56,7600.0,51.4822,51.4822,51.4318,51.4462,7600.0
2011-01-12 13:50:00,71.55,71.57,71.53,71.57,5800.0,51.439,51.4534,51.4246,51.4534,5800.0
2011-01-12 13:55:00,71.57,71.58,71.54,71.58,12200.0,51.4534,51.4606,51.4318,51.4606,12200.0
2011-01-12 14:00:00,71.57,71.57,71.45,71.46,9100.0,51.4534,51.4534,51.3671,51.3743,9100.0
2011-01-12 14:05:00,71.45,71.48,71.45,71.47,13900.0,51.3671,51.3887,51.3671,51.3815,13900.0
2011-01-12 14:10:00,71.46,71.48,71.44,71.46,19500.0,51.3743,51.3887,51.3599,51.3743,19500.0
2011-01-12 14:15:00,71.46,71.47,71.42,71.42,8500.0,51.3743,51.3815,51.3456,51.3456,8500.0
2011-01-12 14:20:00,71.42,71.48,71.39,71.46,16600.0,51.3456,51.3887,51.324,51.3743,16600.0
2011-01-12 14:25:00,71.46,71.48,71.38,71.38,14000.0,51.3743,51.3887,51.3168,51.3168,14000.0
2011-01-12 14:30:00,71.38,71.4,71.35,71.4,9000.0,51.3168,51.3312,51.2952,51.3312,9000.0
2011-01-12 14:35:00,71.42,71.42,71.32,71.32,12000.0,51.3456,51.3456,51.2737,51.2737,12000.0
2011-01-12 14:40:00,71.32,71.35,71.3,71.3,13400.0,51.2737,51.2952,51.2593,51.2593,13400.0
2011-01-12 14:45:00,71.31,71.33,71.28,71.28,8400.0,51.2665,51.2809,51.2449,51.2449,8400.0
2011-01-12 14:50:00,71.28,71.31,71.28,71.29,5300.0,51.2449,51.2665,51.2449,51.2521,5300.0
2011-01-12 14:55:00,71.3,71.33,71.28,71.29,6100.0,51.2593,51.2809,51.2449,51.2521,6100.0
2011-01-12 15:00:00,71.28,71.32,71.27,71.3,10800.0,51.2449,51.2737,51.2377,51.2593,10800.0
2011-01-12 15:05:00,71.3,71.33,71.27,71.27,7400.0,51.2593,51.2809,51.2377,51.2377,7400.0
2011-01-12 15:10:00,71.26,71.27,71.18,71.23,12300.0,51.2305,51.2377,51.173,51.209,12300.0
2011-01-12 15:15:00,71.22,71.24,71.19,71.21,14900.0,51.2018,51.2162,51.1802,51.1946,14900.0
2011-01-12 15:20:00,71.22,71.22,71.13,71.22,21900.0,51.2018,51.2018,51.1371,51.2018,21900.0
2011-01-12 15:25:00,71.22,71.24,71.1,71.16,21400.0,51.2018,51.2162,51.1155,51.1586,21400.0
2011-01-12 15:30:00,71.15,71.18,71.13,71.17,15100.0,51.1514,51.173,51.1371,51.1658,15100.0
2011-01-12 15:35:00,71.16,71.21,71.14,71.14,14000.0,51.1586,51.1946,51.1443,51.1443,14000.0
2011-01-12 15:40:00,71.15,71.15,71.06,71.1,25400.0,51.1514,51.1514,51.0867,51.1155,25400.0
2011-01-12 15:45:00,71.1,71.16,71.07,71.08,50600.0,51.1155,51.1586,51.0939,51.1011,50600.0
2011-01-12 15:50:00,71.07,71.16,71.07,71.15,27700.0,51.0939,51.1586,51.0939,51.1514,27700.0
2011-01-12 15:55:00,71.15,71.2,71.12,71.18,57800.0,51.1514,51.1874,51.1299,51.173,57800.0
2011-01-13 09:30:00,71.85,72.11,71.71,71.75,89600.0,51.6547,51.8416,51.554,51.5828,89600.0
2011-01-13 09:35:00,71.74,71.83,71.62,71.8,28900.0,51.5756,51.6403,51.4893,51.6187,28900.0
2011-01-13 09:40:00,71.78,71.81,71.63,71.77,34400.0,51.6044,51.6259,51.4965,51.5972,34400.0
2011-01-13 09:45:00,71.77,71.8,71.68,71.72,45300.0,51.5972,51.6187,51.5325,51.5612,45300.0
2011-01-13 09:50:00,71.73,71.92,71.66,71.92,32000.0,51.5684,51.705,51.5181,51.705,32000.0
2011-01-13 09:55:00,71.92,72.02,71.89,72.01,20400.0,51.705,51.7769,51.6835,51.7697,20400.0
2011-01-13 10:00:00,72.02,72.02,71.69,71.71,28100.0,51.7769,51.7769,51.5397,51.554,28100.0
2011-01-13 10:05:00,71.72,71.84,71.69,71.75,25500.0,51.5612,51.6475,51.5397,51.5828,25500.0
2011-01-13 10:10:00,71.73,71.88,71.65,71.87,37500.0,51.5684,51.6763,51.5109,51.6691,37500.0
2011-01-13 10:15:00,71.86,71.92,71.74,71.86,76700.0,51.6619,51.705,51.5756,51.6619,76700.0
2011-01-13 10:20:00,71.85,71.88,71.71,71.71,30100.0,51.6547,51.6763,51.554,51.554,30100.0
2011-01-13 10:25:00,71.71,71.75,71.69,71.72,16300.0,51.554,51.5828,51.5397,51.5612,16300.0
2011-01-13 10:30:00,71.7,71.72,71.59,71.59,20300.0,51.5469,51.5612,51.4678,51.4678,20300.0
2011-01-13 10:35:00,71.59,71.66,71.53,71.65,26800.0,51.4678,51.5181,51.4246,51.5109,26800.0
2011-01-13 10:40:00,71.62,71.64,71.5,71.55,21500.0,51.4893,51.5037,51.4031,51.439,21500.0
2011-01-13 10:45:00,71.54,71.64,71.51,71.51,11200.0,51.4318,51.5037,51.4103,51.4103,11200.0
2011-01-13 10:50:00,71.53,71.54,71.5,71.54,15500.0,51.4246,51.4318,51.4031,51.4318,15500.0
2011-01-13 10:55:00,71.54,71.54,71.48,71.49,10200.0,51.4318,51.4318,51.3887,51.3959,10200.0
2011-01-13 11:00:00,71.47,71.49,71.44,71.49,2800.0,51.3815,51.3959,51.3599,51.3959,2800.0
2011-01-13 11:05:00,71.5,71.58,71.46,71.58,21900.0,51.4031,51.4606,51.3743,51.4606,21900.0
2011-01-13 11:10:00,71.57,71.63,71.55,71.55,22600.0,51.4534,51.4965,51.439,51.439,22600.0
2011-01-13 11:15:00,71.55,71.65,71.54,71.59,12100.0,51.439,51.5109,51.4318,51.4678,12100.0
2011-01-13 11:20:00,71.59,71.62,71.57,71.6,15500.0,51.4678,51.4893,51.4534,51.475,15500.0
2011-01-13 11:25:00,71.59,71.62,71.57,71.62,9100.0,51.4678,51.4893,51.4534,51.4893,9100.0
2011-01-13 11:30:00,71.6,71.7,71.6,71.69,6000.0,51.475,51.5469,51.475,51.5397,6000.0
2011-01-13 11:35:00,71.69,71.73,71.68,71.69,16700.0,51.5397,51.5684,51.5325,51.5397,16700.0
2011-01-13 11:40:00,71.69,71.7,71.62,71.64,10500.0,51.5397,51.5469,51.4893,51.5037,10500.0
2011-01-13 11:45:00,71.64,71.78,71.64,71.65,68000.0,51.5037,51.6044,51.5037,51.5109,68000.0
2011-01-13 11:50:00,71.66,71.67,71.58,71.58,13800.0,51.5181,51.5253,51.4606,51.4606,13800.0
2011-01-13 11:55:00,71.6,71.63,71.56,71.58,13500.0,51.475,51.4965,51.4462,51.4606,13500.0
2011-01-13 12:00:00,71.6,71.63,71.58,71.63,8600.0,51.475,51.4965,51.4606,51.4965,8600.0
2011-01-13 12:05:00,71.62,71.73,71.62,71.71,7700.0,51.4893,51.5684,51.4893,51.554,7700.0
2011-01-13 12:10:00,71.72,71.74,71.67,71.7,14500.0,51.5612,51.5756,51.5253,51.5469,14500.0
2011-01-13 12:15:00,71.69,71.83,71.69,71.71,11500.0,51.5397,51.6403,51.5397,51.554,11500.0
2011-01-13 12:20:00,71.72,71.74,71.7,71.72,4300.0,51.5612,51.5756,51.5469,51.5612,4300.0
2011-01-13 12:25:00,71.72,71.75,71.71,71.74,6400.0,51.5612,51.5828,51.554,51.5756,6400.0
2011-01-13 12:30:00,71.74,71.75,71.7,71.75,6800.0,51.5756,51.5828,51.5469,51.5828,6800.0
2011-01-13 12:35:00,71.73,71.75,71.69,71.7,16300.0,51.5684,51.5828,51.5397,51.5469,16300.0
2011-01-13 12:40:00,71.7,71.83,71.7,71.8,19200.0,51.5469,51.6403,51.5469,51.6187,19200.0
2011-01-13 12:45:00,71.8,71.81,71.76,71.77,17200.0,51.6187,51.6259,51.59,51.5972,17200.0
2011-01-13 12:50:00,71.77,71.78,71.76,71.76,4200.0,51.5972,51.6044,51.59,51.59,4200.0
2011-01-13 12:55:00,71.78,71.8,71.78,71.79,8800.0,51.6044,51.6187,51.6044,51.6116,8800.0
2011-01-13 13:00:00,71.79,71.79,71.71,71.78,19700.0,51.6116,51.6116,51.554,51.6044,19700.0
2011-01-13 13:05:00,71.79,71.87,71.76,71.86,20400.0,51.6116,51.6691,51.59,51.6619,20400.0
2011-01-13 13:10:00,71.87,71.87,71.78,71.82,17300.0,51.6691,51.6691,51.6044,51.6331,17300.0
2011-01-13 13:15:00,71.81,71.83,71.8,71.83,15500.0,51.6259,51.6403,51.6187,51.6403,15500.0
2011-01-13 13:20:00,71.82,71.84,71.79,71.81,9100.0,51.6331,51.6475,51.6116,51.6259,9100.0
2011-01-13 13:25:00,71.81,71.83,71.79,71.79,8700.0,51.6259,51.6403,51.6116,51.6116,8700.0
2011-01-13 13:30:00,71.8,71.85,71.79,71.82,10600.0,51.6187,51.6547,51.6116,51.6331,10600.0
2011-01-13 13:35:00,71.81,71.82,71.79,71.8,22800.0,51.6259,51.6331,51.6116,51.6187,22800.0
2011-01-13 13:40:00,71.79,71.87,71.79,71.85,7700.0,51.6116,51.6691,51.6116,51.6547,7700.0
2011-01-13 13:45:00,71.85,71.86,71.8,71.85,12300.0,51.6547,51.6619,51.6187,51.6547,12300.0
2011-01-13 13:50:00,71.85,71.89,71.85,71.88,9000.0,51.6547,51.6835,51.6547,51.6763,9000.0
2011-01-13 13:55:00,71.89,72.05,71.89,72.03,34600.0,51.6835,51.7985,51.6835,51.7841,34600.0
2011-01-13 14:00:00,72.04,72.06,72.02,72.05,35700.0,51.7913,51.8057,51.7769,51.7985,35700.0
2011-01-13 14:05:00,72.05,72.05,71.98,72.01,12100.0,51.7985,51.7985,51.7482,51.7697,12100.0
2011-01-13 14:10:00,72.01,72.02,71.88,71.91,21800.0,51.7697,51.7769,51.6763,51.6978,21800.0
2011-01-13 14:15:00,71.89,72.05,71.89,72.02,28000.0,51.6835,51.7985,51.6835,51.7769,28000.0
2011-01-13 14:20:00,72.03,72.05,72.01,72.04,13600.0,51.7841,51.7985,51.7697,51.7913,13600.0
2011-01-13 14:25:00,72.04,72.11,72.03,72.11,25500.0,51.7913,51.8416,51.7841,51.8416,25500.0
2011-01-13 14:30:00,72.11,72.15,72.1,72.13,24300.0,51.8416,51.8704,51.8344,51.856,24300.0
2011-01-13 14:35:00,72.12,72.14,72.05,72.05,14800.0,51.8488,51.8632,51.7985,51.7985,14800.0
2011-01-13 14:40:00,72.04,72.08,72.04,72.05,15200.0,51.7913,51.82,51.7913,51.7985,15200.0
2011-01-13 14:45:00,72.03,72.08,72.02,72.04,19200.0,51.7841,51.82,51.7769,51.7913,19200.0
2011-01-13 14:50:00,72.04,72.04,71.94,72.0,22500.0,51.7913,51.7913,51.7194,51.7625,22500.0
2011-01-13 14:55:00,71.99,72.02,71.94,71.97,25200.0,51.7553,51.7769,51.7194,51.741,25200.0
2011-01-13 15:00:00,71.97,72.01,71.96,71.98,19800.0,51.741,51.7697,51.7338,51.7482,19800.0
2011-01-13 15:05:00,71.99,72.02,71.92,71.92,38200.0,51.7553,51.7769,51.705,51.705,38200.0
2011-01-13 15:10:00,71.92,72.0,71.87,71.92,59900.0,51.705,51.7625,51.6691,51.705,59900.0
2011-01-13 15:15:00,71.9,71.91,71.81,71.81,15600.0,51.6906,51.6978,51.6259,51.6259,15600.0
2011-01-13 15:20:00,71.81,71.83,71.79,71.79,16200.0,51.6259,51.6403,51.6116,51.6116,16200.0
2011-01-13 15:25:00,71.8,71.8,71.69,71.69,31300.0,51.6187,51.6187,51.5397,51.5397,31300.0
2011-01-13 15:30:00,71.7,71.72,71.62,71.67,44900.0,51.5469,51.5612,51.4893,51.5253,44900.0
2011-01-13 15:35:00,71.69,71.75,71.67,71.71,23100.0,51.5397,51.5828,51.5253,51.554,23100.0
2011-01-13 15:40:00,71.71,71.73,71.64,71.72,34800.0,51.554,51.5684,51.5037,51.5612,34800.0
2011-01-13 15:45:00,71.73,71.77,71.68,71.71,69700.0,51.5684,51.5972,51.5325,51.554,69700.0
2011-01-13 15:50:00,71.7,71.78,71.7,71.74,41700.0,51.5469,51.6044,51.5469,51.5756,41700.0
2011-01-13 15:55:00,71.73,71.83,71.72,71.81,91200.0,51.5684,51.6403,51.5612,51.6259,91200.0
2011-01-14 09:30:00,71.67,71.73,71.63,71.71,27700.0,51.5253,51.5684,51.4965,51.554,27700.0
2011-01-14 09:35:00,71.7,71.82,71.57,71.77,27600.0,51.5469,51.6331,51.4534,51.5972,27600.0
2011-01-14 09:40:00,71.75,71.77,71.44,71.49,22900.0,51.5828,51.5972,51.3599,51.3959,22900.0
2011-01-14 09:45:00,71.48,71.67,71.47,71.6,21500.0,51.3887,51.5253,51.3815,51.475,21500.0
2011-01-14 09:50:00,71.58,71.66,71.52,71.63,26000.0,51.4606,51.5181,51.4175,51.4965,26000.0
2011-01-14 09:55:00,71.64,71.64,71.43,71.58,40600.0,51.5037,51.5037,51.3527,51.4606,40600.0
2011-01-14 10:00:00,71.6,71.71,71.55,71.58,27800.0,51.475,51.554,51.439,51.4606,27800.0
2011-01-14 10:05:00,71.58,71.62,71.5,71.53,25500.0,51.4606,51.4893,51.4031,51.4246,25500.0
2011-01-14 10:10:00,71.54,71.54,71.42,71.42,26900.0,51.4318,51.4318,51.3456,51.3456,26900.0
2011-01-14 10:15:00,71.42,71.5,71.42,71.47,10500.0,51.3456,51.4031,51.3456,51.3815,10500.0
2011-01-14 10:20:00,71.46,71.47,71.36,71.36,14400.0,51.3743,51.3815,51.3024,51.3024,14400.0
2011-01-14 10:25:00,71.36,71.36,71.22,71.22,17700.0,51.3024,51.3024,51.2018,51.2018,17700.0
2011-01-14 10:30:00,71.23,71.38,71.23,71.36,8500.0,51.209,51.3168,51.209,51.3024,8500.0
2011-01-14 10:35:00,71.34,71.42,71.32,71.35,8600.0,51.288,51.3456,51.2737,51.2952,8600.0
2011-01-14 10:40:00,71.36,71.43,71.32,71.43,10600.0,51.3024,51.3527,51.2737,51.3527,10600.0
2011-01-14 10:45:00,71.43,71.46,71.38,71.42,24100.0,51.3527,51.3743,51.3168,51.3456,24100.0
2011-01-14 10:50:00,71.44,71.46,71.41,71.41,9500.0,51.3599,51.3743,51.3384,51.3384,9500.0
2011-01-14 10:55:00,71.42,71.45,71.35,71.44,15100.0,51.3456,51.3671,51.2952,51.3599,15100.0
2011-01-14 11:00:00,71.42,71.49,71.42,71.45,7500.0,51.3456,51.3959,51.3456,51.3671,7500.0
2011-01-14 11:05:00,71.45,71.51,71.44,71.5,16100.0,51.3671,51.4103,51.3599,51.4031,16100.0
2011-01-14 11:10:00,71.5,71.53,71.45,71.45,14700.0,51.4031,51.4246,51.3671,51.3671,14700.0
2011-01-14 11:15:00,71.47,71.51,71.41,71.42,9000.0,51.3815,51.4103,51.3384,51.3456,9000.0
2011-01-14 11:20:00,71.46,71.52,71.4,71.43,37600.0,51.3743,51.4175,51.3312,51.3527,37600.0
2011-01-14 11:25:00,71.47,71.56,71.47,71.54,9300.0,51.3815,51.4462,51.3815,51.4318,9300.0
2011-01-14 11:30:00,71.51,71.53,71.43,71.49,13000.0,51.4103,51.4246,51.3527,51.3959,13000.0
2011-01-14 11:35:00,71.48,71.49,71.39,71.43,17900.0,51.3887,51.3959,51.324,51.3527,17900.0
2011-01-14 11:40:00,71.44,71.45,71.39,71.43,20500.0,51.3599,51.3671,51.324,51.3527,20500.0
2011-01-14 11:45:00,71.43,71.48,71.42,71.48,16100.0,51.3527,51.3887,51.3456,51.3887,16100.0
2011-01-14 11:50:00,71.49,71.49,71.44,71.46,10000.0,51.3959,51.3959,51.3599,51.3743,10000.0
2011-01-14 11:55:00,71.47,71.5,71.46,71.49,11200.0,51.3815,51.4031,51.3743,51.3959,11200.0
2011-01-14 12:00:00,71.48,71.53,71.46,71.53,11300.0,51.3887,51.4246,51.3743,51.4246,11300.0
2011-01-14 12:05:00,71.53,71.54,71.49,71.5,6200.0,51.4246,51.4318,51.3959,51.4031,6200.0
2011-01-14 12:10:00,71.48,71.68,71.47,71.61,20000.0,51.3887,51.5325,51.3815,51.4822,20000.0
2011-01-14 12:15:00,71.61,71.66,71.6,71.61,16300.0,51.4822,51.5181,51.475,51.4822,16300.0
2011-01-14 12:20:00,71.6,71.64,71.59,71.64,12200.0,51.475,51.5037,51.4678,51.5037,12200.0
2011-01-14 12:25:00,71.63,71.65,71.59,71.59,10300.0,51.4965,51.5109,51.4678,51.4678,10300.0
2011-01-14 12:30:00,71.59,71.67,71.59,71.67,8300.0,51.4678,51.5253,51.4678,51.5253,8300.0
2011-01-14 12:35:00,71.65,71.74,71.65,71.72,13700.0,51.5109,51.5756,51.5109,51.5612,13700.0
2011-01-14 12:40:00,71.71,71.72,71.69,71.71,3700.0,51.554,51.5612,51.5397,51.554,3700.0
2011-01-14 12:45:00,71.69,71.69,71.64,71.69,9100.0,51.5397,51.5397,51.5037,51.5397,9100.0
2011-01-14 12:50:00,71.68,71.77,71.63,71.77,19600.0,51.5325,51.5972,51.4965,51.5972,19600.0
2011-01-14 12:55:00,71.77,71.77,71.71,71.72,13200.0,51.5972,51.5972,51.554,51.5612,13200.0
2011-01-14 13:00:00,71.71,71.71,71.64,71.68,12400.0,51.554,51.554,51.5037,51.5325,12400.0
2011-01-14 13:05:00,71.69,71.73,71.67,71.67,13900.0,51.5397,51.5684,51.5253,51.5253,13900.0
2011-01-14 13:10:00,71.69,71.7,71.65,71.65,4200.0,51.5397,51.5469,51.5109,51.5109,4200.0
2011-01-14 13:15:00,71.65,71.67,71.62,71.64,7900.0,51.5109,51.5253,51.4893,51.5037,7900.0
2011-01-14 13:20:00,71.65,71.74,71.65,71.74,12500.0,51.5109,51.5756,51.5109,51.5756,12500.0
2011-01-14 13:25:00,71.73,71.79,71.73,71.77,7600.0,51.5684,51.6116,51.5684,51.5972,7600.0
2011-01-14 13:30:00,71.78,71.81,71.77,71.79,9200.0,51.6044,51.6259,51.5972,51.6116,9200.0
2011-01-14 13:35:00,71.79,71.85,71.73,71.82,26900.0,51.6116,51.6547,51.5684,51.6331,26900.0
2011-01-14 13:40:00,71.82,71.83,71.77,71.83,8900.0,51.6331,51.6403,51.5972,51.6403,8900.0
2011-01-14 13:45:00,71.84,71.89,71.84,71.88,7200.0,51.6475,51.6835,51.6475,51.6763,7200.0
2011-01-14 13:50:00,71.88,71.94,71.86,71.93,9100.0,51.6763,51.7194,51.6619,51.7122,9100.0
2011-01-14 13:55:00,71.93,72.0,71.91,71.96,14800.0,51.7122,51.7625,51.6978,51.7338,14800.0
2011-01-14 14:00:00,71.93,72.03,71.93,72.01,12000.0,51.7122,51.7841,51.7122,51.7697,12000.0
2011-01-14 14:05:00,72.0,72.1,72.0,72.08,8300.0,51.7625,51.8344,51.7625,51.82,8300.0
2011-01-14 14:10:00,72.07,72.08,72.0,72.01,9000.0,51.8129,51.82,51.7625,51.7697,9000.0
2011-01-14 14:15:00,72.0,72.04,72.0,72.01,5900.0,51.7625,51.7913,51.7625,51.7697,5900.0
2011-01-14 14:20:00,72.02,72.03,72.0,72.01,5600.0,51.7769,51.7841,51.7625,51.7697,5600.0
2011-01-14 14:25:00,72.01,72.05,71.98,71.98,7800.0,51.7697,51.7985,51.7482,51.7482,7800.0
2011-01-14 14:30:00,71.98,72.04,71.98,72.03,5700.0,51.7482,51.7913,51.7482,51.7841,5700.0
2011-01-14 14:35:00,72.02,72.03,72.0,72.01,7200.0,51.7769,51.7841,51.7625,51.7697,7200.0
2011-01-14 14:40:00,72.02,72.08,72.0,72.01,11300.0,51.7769,51.82,51.7625,51.7697,11300.0
2011-01-14 14:45:00,72.0,72.13,71.99,72.08,63200.0,51.7625,51.856,51.7553,51.82,63200.0
2011-01-14 14:50:00,72.09,72.15,72.07,72.12,15400.0,51.8272,51.8704,51.8129,51.8488,15400.0
2011-01-14 14:55:00,72.13,72.14,72.11,72.12,6700.0,51.856,51.8632,51.8416,51.8488,6700.0
2011-01-14 15:00:00,72.11,72.15,72.1,72.12,12800.0,51.8416,51.8704,51.8344,51.8488,12800.0
2011-01-14 15:05:00,72.12,72.14,72.11,72.12,7100.0,51.8488,51.8632,51.8416,51.8488,7100.0
2011-01-14 15:10:00,72.13,72.14,72.09,72.12,12000.0,51.856,51.8632,51.8272,51.8488,12000.0
2011-01-14 15:15:00,72.12,72.14,72.11,72.11,11400.0,51.8488,51.8632,51.8416,51.8416,11400.0
2011-01-14 15:20:00,72.11,72.28,72.09,72.27,38400.0,51.8416,51.9638,51.8272,51.9566,38400.0
2011-01-14 15:25:00,72.27,72.27,72.14,72.14,22900.0,51.9566,51.9566,51.8632,51.8632,22900.0
2011-01-14 15:30:00,72.15,72.2,72.14,72.18,42900.0,51.8704,51.9063,51.8632,51.8919,42900.0
2011-01-14 15:35:00,72.17,72.21,72.14,72.14,32300.0,51.8848,51.9135,51.8632,51.8632,32300.0
2011-01-14 15:40:00,72.15,72.2,72.13,72.19,42900.0,51.8704,51.9063,51.856,51.8991,42900.0
2011-01-14 15:45:00,72.19,72.25,72.13,72.2,49300.0,51.8991,51.9423,51.856,51.9063,49300.0
2011-01-14 15:50:00,72.2,72.24,72.11,72.14,31300.0,51.9063,51.9351,51.8416,51.8632,31300.0
2011-01-14 15:55:00,72.13,72.21,72.06,72.16,76000.0,51.856,51.9135,51.8057,51.8776,76000.0
2011-01-18 09:30:00,72.38,72.57,72.27,72.55,76700.0,52.0357,52.1723,51.9566,52.1579,76700.0
2011-01-18 09:35:00,72.55,72.6,72.41,72.48,20500.0,52.1579,52.1939,52.0573,52.1076,20500.0
2011-01-18 09:40:00,72.47,72.48,72.24,72.32,34300.0,52.1004,52.1076,51.9351,51.9926,34300.0
2011-01-18 09:45:00,72.34,72.36,72.08,72.24,40900.0,52.007,52.0213,51.82,51.9351,40900.0
2011-01-18 09:50:00,72.21,72.21,72.08,72.11,71000.0,51.9135,51.9135,51.82,51.8416,71000.0
2011-01-18 09:55:00,72.14,72.18,71.91,71.92,84100.0,51.8632,51.8919,51.6978,51.705,84100.0
2011-01-18 10:00:00,71.89,72.07,71.78,72.0,131300.0,51.6835,51.8129,51.6044,51.7625,131300.0
2011-01-18 10:05:00,72.0,72.01,71.8,71.89,45800.0,51.7625,51.7697,51.6187,51.6835,45800.0
2011-01-18 10:10:00,71.9,71.94,71.79,71.8,73800.0,51.6906,51.7194,51.6116,51.6187,73800.0
2011-01-18 10:15:00,71.8,71.99,71.72,71.86,81200.0,51.6187,51.7553,51.5612,51.6619,81200.0
2011-01-18 10:20:00,71.84,72.0,71.75,71.89,38000.0,51.6475,51.7625,51.5828,51.6835,38000.0
2011-01-18 10:25:00,71.88,71.9,71.83,71.87,28600.0,51.6763,51.6906,51.6403,51.6691,28600.0
2011-01-18 10:30:00,71.86,71.89,71.76,71.79,63600.0,51.6619,51.6835,51.59,51.6116,63600.0
2011-01-18 10:35:00,71.78,71.8,71.73,71.78,21600.0,51.6044,51.6187,51.5684,51.6044,21600.0
2011-01-18 10:40:00,71.78,71.82,71.72,71.8,46600.0,51.6044,51.6331,51.5612,51.6187,46600.0
2011-01-18 10:45:00,71.81,71.83,71.7,71.83,91000.0,51.6259,51.6403,51.5469,51.6403,91000.0
2011-01-18 10:50:00,71.82,71.83,71.69,71.69,28700.0,51.6331,51.6403,51.5397,51.5397,28700.0
2011-01-18 10:55:00,71.69,71.77,71.61,71.77,35000.0,51.5397,51.5972,51.4822,51.5972,35000.0
2011-01-18 11:00:00,71.78,71.88,71.75,71.86,51800.0,51.6044,51.6763,51.5828,51.6619,51800.0
2011-01-18 11:05:00,71.85,71.86,71.78,71.78,70100.0,51.6547,51.6619,51.6044,51.6044,70100.0
2011-01-18 11:10:00,71.79,71.85,71.74,71.78,62200.0,51.6116,51.6547,51.5756,51.6044,62200.0
2011-01-18 11:15:00,71.79,71.83,71.73,71.78,41700.0,51.6116,51.6403,51.5684,51.6044,41700.0
2011-01-18 11:20:00,71.78,71.89,71.78,71.88,42200.0,51.6044,51.6835,51.6044,51.6763,42200.0
2011-01-18 11:25:00,71.87,71.87,71.81,71.83,29600.0,51.6691,51.6691,51.6259,51.6403,29600.0
2011-01-18 11:30:00,71.86,72.03,71.86,72.03,29900.0,51.6619,51.7841,51.6619,51.7841,29900.0
2011-01-18 11:35:00,72.01,72.06,71.9,71.9,59700.0,51.7697,51.8057,51.6906,51.6906,59700.0
2011-01-18 11:40:00,71.89,71.96,71.85,71.85,67700.0,51.6835,51.7338,51.6547,51.6547,67700.0
2011-01-18 11:45:00,71.86,71.92,71.75,71.75,86600.0,51.6619,51.705,51.5828,51.5828,86600.0
2011-01-18 11:50:00,71.77,71.79,71.67,71.71,70700.0,51.5972,51.6116,51.5253,51.554,70700.0
2011-01-18 11:55:00,71.73,71.78,71.65,71.7,35300.0,51.5684,51.6044,51.5109,51.5469,35300.0
2011-01-18 12:00:00,71.7,71.74,71.62,71.71,99100.0,51.5469,51.5756,51.4893,51.554,99100.0
2011-01-18 12:05:00,71.7,71.87,71.68,71.86,119800.0,51.5469,51.6691,51.5325,51.6619,119800.0
2011-01-18 12:10:00,71.87,71.92,71.76,71.82,74800.0,51.6691,51.705,51.59,51.6331,74800.0
2011-01-18 12:15:00,71.82,71.88,71.8,71.88,45100.0,51.6331,51.6763,51.6187,51.6763,45100.0
2011-01-18 12:20:00,71.87,72.0,71.87,72.0,17700.0,51.6691,51.7625,51.6691,51.7625,17700.0
2011-01-18 12:25:00,72.01,72.03,71.94,71.99,28200.0,51.7697,51.7841,51.7194,51.7553,28200.0
2011-01-18 12:30:00,71.99,72.06,71.99,72.04,14800.0,51.7553,51.8057,51.7553,51.7913,14800.0
2011-01-18 12:35:00,72.04,72.16,72.04,72.16,15000.0,51.7913,51.8776,51.7913,51.8776,15000.0
2011-01-18 12:40:00,72.16,72.2,72.16,72.18,6600.0,51.8776,51.9063,51.8776,51.8919,6600.0
2011-01-18 12:45:00,72.19,72.2,72.16,72.16,12000.0,51.8991,51.9063,51.8776,51.8776,12000.0
2011-01-18 12:50:00,72.16,72.19,72.1,72.16,18800.0,51.8776,51.8991,51.8344,51.8776,18800.0
2011-01-18 12:55:00,72.13,72.25,72.13,72.25,29200.0,51.856,51.9423,51.856,51.9423,29200.0
2011-01-18 13:00:00,72.24,72.29,72.23,72.29,13000.0,51.9351,51.971,51.9279,51.971,13000.0
2011-01-18 13:05:00,72.29,72.38,72.27,72.38,14100.0,51.971,52.0357,51.9566,52.0357,14100.0
2011-01-18 13:10:00,72.35,72.45,72.32,72.44,17200.0,52.0142,52.086,51.9926,52.0789,17200.0
2011-01-18 13:15:00,72.45,72.55,72.44,72.53,41400.0,52.086,52.1579,52.0789,52.1436,41400.0
2011-01-18 13:20:00,72.53,72.7,72.53,72.68,31400.0,52.1436,52.2658,52.1436,52.2514,31400.0
2011-01-18 13:25:00,72.68,72.77,72.65,72.77,44800.0,52.2514,52.3161,52.2298,52.3161,44800.0
2011-01-18 13:30:00,72.77,72.78,72.64,72.68,10600.0,52.3161,52.3233,52.2226,52.2514,10600.0
2011-01-18 13:35:00,72.68,72.69,72.59,72.62,11100.0,52.2514,52.2586,52.1867,52.2083,11100.0
2011-01-18 13:40:00,72.61,72.62,72.56,72.58,9300.0,52.2011,52.2083,52.1651,52.1795,9300.0
2011-01-18 13:45:00,72.57,72.6,72.52,72.52,14900.0,52.1723,52.1939,52.1364,52.1364,14900.0
2011-01-18 13:50:00,72.53,72.62,72.52,72.61,14700.0,52.1436,52.2083,52.1364,52.2011,14700.0
2011-01-18 13:55:00,72.62,72.63,72.53,72.56,21300.0,52.2083,52.2155,52.1436,52.1651,21300.0
2011-01-18 14:00:00,72.56,72.63,72.51,72.63,22000.0,52.1651,52.2155,52.1292,52.2155,22000.0
2011-01-18 14:05:00,72.6,72.71,72.58,72.67,23400.0,52.1939,52.273,52.1795,52.2442,23400.0
2011-01-18 14:10:00,72.65,72.72,72.63,72.68,12200.0,52.2298,52.2802,52.2155,52.2514,12200.0
2011-01-18 14:15:00,72.69,72.74,72.66,72.72,10300.0,52.2586,52.2945,52.237,52.2802,10300.0
2011-01-18 14:20:00,72.71,72.88,72.71,72.88,43400.0,52.273,52.3952,52.273,52.3952,43400.0
2011-01-18 14:25:00,72.86,72.9,72.84,72.88,39400.0,52.3808,52.4096,52.3664,52.3952,39400.0
2011-01-18 14:30:00,72.88,72.97,72.87,72.95,31800.0,52.3952,52.4599,52.388,52.4455,31800.0
2011-01-18 14:35:00,72.96,73.04,72.96,73.03,31800.0,52.4527,52.5102,52.4527,52.503,31800.0
2011-01-18 14:40:00,73.03,73.03,72.94,72.99,25500.0,52.503,52.503,52.4383,52.4743,25500.0
2011-01-18 14:45:00,72.97,72.99,72.94,72.98,21400.0,52.4599,52.4743,52.4383,52.4671,21400.0
2011-01-18 14:50:00,72.97,73.01,72.95,72.98,23600.0,52.4599,52.4886,52.4455,52.4671,23600.0
2011-01-18 14:55:00,72.99,73.0,72.92,72.94,23000.0,52.4743,52.4815,52.4239,52.4383,23000.0
2011-01-18 15:00:00,72.94,72.94,72.85,72.85,12600.0,52.4383,52.4383,52.3736,52.3736,12600.0
2011-01-18 15:05:00,72.85,72.86,72.74,72.75,25200.0,52.3736,52.3808,52.2945,52.3017,25200.0
2011-01-18 15:10:00,72.73,72.84,72.73,72.84,25600.0,52.2873,52.3664,52.2873,52.3664,25600.0
2011-01-18 15:15:00,72.83,72.85,72.79,72.85,25000.0,52.3592,52.3736,52.3305,52.3736,25000.0
2011-01-18 15:20:00,72.84,72.88,72.81,72.86,19800.0,52.3664,52.3952,52.3449,52.3808,19800.0
2011-01-18 15:25:00,72.86,72.95,72.85,72.95,24900.0,52.3808,52.4455,52.3736,52.4455,24900.0
2011-01-18 15:30:00,72.94,72.95,72.86,72.87,35600.0,52.4383,52.4455,52.3808,52.388,35600.0
2011-01-18 15:35:00,72.86,72.88,72.82,72.86,31900.0,52.3808,52.3952,52.3521,52.3808,31900.0
2011-01-18 15:40:00,72.87,72.92,72.83,72.84,24800.0,52.388,52.4239,52.3592,52.3664,24800.0
2011-01-18 15:45:00,72.83,72.84,72.75,72.76,47500.0,52.3592,52.3664,52.3017,52.3089,47500.0
2011-01-18 15:50:00,72.77,72.81,72.73,72.73,47300.0,52.3161,52.3449,52.2873,52.2873,47300.0
2011-01-18 15:55:00,72.73,72.79,72.68,72.75,94300.0,52.2873,52.3305,52.2514,52.3017,94300.0
2011-01-19 09:30:00,72.16,72.37,72.01,72.34,60100.0,51.8776,52.0285,51.7697,52.007,60100.0
2011-01-19 09:35:00,72.33,72.39,72.05,72.22,34500.0,51.9998,52.0429,51.7985,51.9207,34500.0
2011-01-19 09:40:00,72.19,72.22,72.05,72.15,23500.0,51.8991,51.9207,51.7985,51.8704,23500.0
2011-01-19 09:45:00,72.15,72.29,72.15,72.2,64600.0,51.8704,51.971,51.8704,51.9063,64600.0
2011-01-19 09:50:00,72.19,72.34,72.14,72.28,55100.0,51.8991,52.007,51.8632,51.9638,55100.0
2011-01-19 09:55:00,72.28,72.3,72.21,72.29,18900.0,51.9638,51.9782,51.9135,51.971,18900.0
2011-01-19 10:00:00,72.29,72.34,72.21,72.32,13700.0,51.971,52.007,51.9135,51.9926,13700.0
2011-01-19 10:05:00,72.31,72.49,72.31,72.32,30700.0,51.9854,52.1148,51.9854,51.9926,30700.0
2011-01-19 10:10:00,72.34,72.4,72.31,72.32,23400.0,52.007,52.0501,51.9854,51.9926,23400.0
2011-01-19 10:15:00,72.36,72.41,72.36,72.38,17300.0,52.0213,52.0573,52.0213,52.0357,17300.0
2011-01-19 10:20:00,72.38,72.42,72.23,72.23,33900.0,52.0357,52.0645,51.9279,51.9279,33900.0
2011-01-19 10:25:00,72.25,72.34,72.21,72.34,20200.0,51.9423,52.007,51.9135,52.007,20200.0
2011-01-19 10:30:00,72.33,72.43,72.27,72.41,51100.0,51.9998,52.0717,51.9566,52.0573,51100.0
2011-01-19 10:35:00,72.42,72.44,72.3,72.33,45900.0,52.0645,52.0789,51.9782,51.9998,45900.0
2011-01-19 10:40:00,72.32,72.39,72.29,72.38,25500.0,51.9926,52.0429,51.971,52.0357,25500.0
2011-01-19 10:45:00,72.39,72.43,72.37,72.4,23700.0,52.0429,52.0717,52.0285,52.0501,23700.0
2011-01-19 10:50:00,72.42,72.48,72.37,72.38,36000.0,52.0645,52.1076,52.0285,52.0357,36000.0
2011-01-19 10:55:00,72.39,72.4,72.24,72.26,34300.0,52.0429,52.0501,51.9351,51.9495,34300.0
2011-01-19 11:00:00,72.24,72.28,72.08,72.08,26400.0,51.9351,51.9638,51.82,51.82,26400.0
2011-01-19 11:05:00,72.09,72.18,72.08,72.15,22900.0,51.8272,51.8919,51.82,51.8704,22900.0
2011-01-19 11:10:00,72.17,72.19,71.88,71.88,69800.0,51.8848,51.8991,51.6763,51.6763,69800.0
2011-01-19 11:15:00,71.87,71.98,71.86,71.97,10500.0,51.6691,51.7482,51.6619,51.741,10500.0
2011-01-19 11:20:00,71.97,71.99,71.9,71.97,12700.0,51.741,51.7553,51.6906,51.741,12700.0
2011-01-19 11:25:00,71.97,72.0,71.93,71.98,22300.0,51.741,51.7625,51.7122,51.7482,22300.0
2011-01-19 11:30:00,72.0,72.07,71.98,72.07,10100.0,51.7625,51.8129,51.7482,51.8129,10100.0
2011-01-19 11:35:00,72.06,72.1,71.98,71.98,12600.0,51.8057,51.8344,51.7482,51.7482,12600.0
2011-01-19 11:40:00,71.97,71.97,71.92,71.95,9000.0,51.741,51.741,51.705,51.7266,9000.0
2011-01-19 11:45:00,71.96,72.1,71.94,72.06,10000.0,51.7338,51.8344,51.7194,51.8057,10000.0
2011-01-19 11:50:00,72.06,72.12,72.03,72.11,13500.0,51.8057,51.8488,51.7841,51.8416,13500.0
2011-01-19 11:55:00,72.11,72.18,72.1,72.16,31600.0,51.8416,51.8919,51.8344,51.8776,31600.0
2011-01-19 12:00:00,72.13,72.26,72.13,72.25,43000.0,51.856,51.9495,51.856,51.9423,43000.0
2011-01-19 12:05:00,72.24,72.39,72.23,72.23,23500.0,51.9351,52.0429,51.9279,51.9279,23500.0
2011-01-19 12:10:00,72.24,72.39,72.2,72.38,21800.0,51.9351,52.0429,51.9063,52.0357,21800.0
2011-01-19 12:15:00,72.37,72.37,72.28,72.3,15900.0,52.0285,52.0285,51.9638,51.9782,15900.0
2011-01-19 12:20:00,72.32,72.37,72.25,72.29,14500.0,51.9926,52.0285,51.9423,51.971,14500.0
2011-01-19 12:25:00,72.29,72.31,72.25,72.27,21000.0,51.971,51.9854,51.9423,51.9566,21000.0
2011-01-19 12:30:00,72.27,72.33,72.24,72.26,41200.0,51.9566,51.9998,51.9351,51.9495,41200.0
2011-01-19 12:35:00,72.24,72.31,72.22,72.27,28400.0,51.9351,51.9854,51.9207,51.9566,28400.0
2011-01-19 12:40:00,72.26,72.27,72.24,72.26,15200.0,51.9495,51.9566,51.9351,51.9495,15200.0
2011-01-19 12:45:00,72.26,72.31,72.22,72.24,35800.0,51.9495,51.9854,51.9207,51.9351,35800.0
2011-01-19 12:50:00,72.25,72.28,72.24,72.28,13000.0,51.9423,51.9638,51.9351,51.9638,13000.0
2011-01-19 12:55:00,72.29,72.34,72.26,72.32,20500.0,51.971,52.007,51.9495,51.9926,20500.0
2011-01-19 13:00:00,72.32,72.36,72.25,72.33,51000.0,51.9926,52.0213,51.9423,51.9998,51000.0
2011-01-19 13:05:00,72.33,72.37,72.33,72.37,7200.0,51.9998,52.0285,51.9998,52.0285,7200.0
2011-01-19 13:10:00,72.38,72.43,72.35,72.35,7300.0,52.0357,52.0717,52.0142,52.0142,7300.0
2011-01-19 13:15:00,72.36,72.38,72.35,72.38,11000.0,52.0213,52.0357,52.0142,52.0357,11000.0
2011-01-19 13:20:00,72.38,72.38,72.31,72.35,19000.0,52.0357,52.0357,51.9854,52.0142,19000.0
2011-01-19 13:25:00,72.35,72.43,72.33,72.41,24700.0,52.0142,52.0717,51.9998,52.0573,24700.0
2011-01-19 13:30:00,72.42,72.6,72.42,72.59,24900.0,52.0645,52.1939,52.0645,52.1867,24900.0
2011-01-19 13:35:00,72.59,72.6,72.47,72.47,11000.0,52.1867,52.1939,52.1004,52.1004,11000.0
2011-01-19 13:40:00,72.47,72.52,72.47,72.49,22600.0,52.1004,52.1364,52.1004,52.1148,22600.0
2011-01-19 13:45:00,72.48,72.55,72.47,72.55,25500.0,52.1076,52.1579,52.1004,52.1579,25500.0
2011-01-19 13:50:00,72.55,72.56,72.5,72.5,6900.0,52.1579,52.1651,52.122,52.122,6900.0
2011-01-19 13:55:00,72.51,72.57,72.5,72.57,13200.0,52.1292,52.1723,52.122,52.1723,13200.0
2011-01-19 14:00:00,72.57,72.57,72.49,72.54,22700.0,52.1723,52.1723,52.1148,52.1508,22700.0
2011-01-19 14:05:00,72.54,72.57,72.5,72.54,22400.0,52.1508,52.1723,52.122,52.1508,22400.0
2011-01-19 14:10:00,72.55,72.6,72.51,72.51,25100.0,52.1579,52.1939,52.1292,52.1292,25100.0
2011-01-19 14:15:00,72.53,72.55,72.5,72.54,16400.0,52.1436,52.1579,52.122,52.1508,16400.0
2011-01-19 14:20:00,72.52,72.54,72.48,72.51,26300.0,52.1364,52.1508,52.1076,52.1292,26300.0
2011-01-19 14:25:00,72.52,72.55,72.48,72.5,32100.0,52.1364,52.1579,52.1076,52.122,32100.0
2011-01-19 14:30:00,72.49,72.58,72.49,72.53,12800.0,52.1148,52.1795,52.1148,52.1436,12800.0
2011-01-19 14:35:00,72.54,72.6,72.5,72.5,28700.0,52.1508,52.1939,52.122,52.122,28700.0
2011-01-19 14:40:00,72.5,72.54,72.44,72.5,32900.0,52.122,52.1508,52.0789,52.122,32900.0
2011-01-19 14:45:00,72.51,72.52,72.42,72.43,16600.0,52.1292,52.1364,52.0645,52.0717,16600.0
2011-01-19 14:50:00,72.44,72.45,72.38,72.43,32900.0,52.0789,52.086,52.0357,52.0717,32900.0
2011-01-19 14:55:00,72.43,72.47,72.37,72.42,65300.0,52.0717,52.1004,52.0285,52.0645,65300.0
2011-01-19 15:00:00,72.42,72.47,72.4,72.41,19600.0,52.0645,52.1004,52.0501,52.0573,19600.0
2011-01-19 15:05:00,72.42,72.47,72.38,72.38,52300.0,52.0645,52.1004,52.0357,52.0357,52300.0
2011-01-19 15:10:00,72.39,72.44,72.38,72.4,36100.0,52.0429,52.0789,52.0357,52.0501,36100.0
2011-01-19 15:15:00,72.39,72.55,72.39,72.5,26100.0,52.0429,52.1579,52.0429,52.122,26100.0
2011-01-19 15:20:00,72.5,72.54,72.48,72.53,23900.0,52.122,52.1508,52.1076,52.1436,23900.0
2011-01-19 15:25:00,72.52,72.59,72.47,72.56,18800.0,52.1364,52.1867,52.1004,52.1651,18800.0
2011-01-19 15:30:00,72.57,72.57,72.43,72.51,21500.0,52.1723,52.1723,52.0717,52.1292,21500.0
2011-01-19 15:35:00,72.51,72.63,72.45,72.59,23700.0,52.1292,52.2155,52.086,52.1867,23700.0
2011-01-19 15:40:00,72.6,72.65,72.5,72.61,23400.0,52.1939,52.2298,52.122,52.2011,23400.0
2011-01-19 15:45:00,72.62,72.64,72.55,72.55,33400.0,52.2083,52.2226,52.1579,52.1579,33400.0
2011-01-19 15:50:00,72.56,72.59,72.5,72.54,30500.0,52.1651,52.1867,52.122,52.1508,30500.0
2011-01-19 15:55:00,72.53,72.65,72.53,72.65,86200.0,52.1436,52.2298,52.1436,52.2298,86200.0
2011-01-20 09:30:00,72.49,72.97,72.47,72.82,51800.0,52.1148,52.4599,52.1004,52.3521,51800.0
2011-01-20 09:35:00,72.91,73.08,72.78,73.02,28500.0,52.4168,52.539,52.3233,52.4958,28500.0
2011-01-20 09:40:00,73.0,73.03,72.67,72.91,70500.0,52.4815,52.503,52.2442,52.4168,70500.0
2011-01-20 09:45:00,72.91,73.21,72.9,73.06,67000.0,52.4168,52.6324,52.4096,52.5246,67000.0
2011-01-20 09:50:00,73.07,73.2,72.99,73.06,52400.0,52.5318,52.6252,52.4743,52.5246,52400.0
2011-01-20 09:55:00,73.06,73.15,72.95,73.14,41200.0,52.5246,52.5893,52.4455,52.5821,41200.0
2011-01-20 10:00:00,73.11,73.31,73.09,73.13,24200.0,52.5605,52.7043,52.5462,52.5749,24200.0
2011-01-20 10:05:00,73.14,73.18,73.0,73.04,31200.0,52.5821,52.6109,52.4815,52.5102,31200.0
2011-01-20 10:10:00,73.06,73.15,73.06,73.13,16600.0,52.5246,52.5893,52.5246,52.5749,16600.0
2011-01-20 10:15:00,73.14,73.31,73.09,73.1,43700.0,52.5821,52.7043,52.5462,52.5534,43700.0
2011-01-20 10:20:00,73.09,73.14,73.04,73.04,13100.0,52.5462,52.5821,52.5102,52.5102,13100.0
2011-01-20 10:25:00,73.05,73.35,72.96,73.32,33500.0,52.5174,52.7331,52.4527,52.7115,33500.0
2011-01-20 10:30:00,73.3,73.45,73.25,73.42,40300.0,52.6971,52.805,52.6612,52.7834,40300.0
2011-01-20 10:35:00,73.42,73.42,73.31,73.32,36500.0,52.7834,52.7834,52.7043,52.7115,36500.0
2011-01-20 10:40:00,73.31,73.38,73.22,73.37,28500.0,52.7043,52.7546,52.6396,52.7475,28500.0
2011-01-20 10:45:00,73.36,73.36,73.25,73.3,21900.0,52.7403,52.7403,52.6612,52.6971,21900.0
2011-01-20 10:50:00,73.31,73.37,73.13,73.13,17300.0,52.7043,52.7475,52.5749,52.5749,17300.0
2011-01-20 10:55:00,73.12,73.19,73.11,73.12,15900.0,52.5677,52.6181,52.5605,52.5677,15900.0
2011-01-20 11:00:00,73.12,73.15,73.11,73.13,25000.0,52.5677,52.5893,52.5605,52.5749,25000.0
2011-01-20 11:05:00,73.13,73.18,73.06,73.14,35500.0,52.5749,52.6109,52.5246,52.5821,35500.0
2011-01-20 11:10:00,73.14,73.18,73.13,73.14,23700.0,52.5821,52.6109,52.5749,52.5821,23700.0
2011-01-20 11:15:00,73.14,73.18,73.09,73.14,22000.0,52.5821,52.6109,52.5462,52.5821,22000.0
2011-01-20 11:20:00,73.12,73.22,73.07,73.22,20200.0,52.5677,52.6396,52.5318,52.6396,20200.0
2011-01-20 11:25:00,73.21,73.22,73.11,73.16,24700.0,52.6324,52.6396,52.5605,52.5965,24700.0
2011-01-20 11:30:00,73.14,73.18,73.09,73.14,15600.0,52.5821,52.6109,52.5462,52.5821,15600.0
2011-01-20 11:35:00,73.14,73.31,73.14,73.28,16000.0,52.5821,52.7043,52.5821,52.6828,16000.0
2011-01-20 11:40:00,73.29,73.32,73.22,73.23,12600.0,52.6899,52.7115,52.6396,52.6468,12600.0
2011-01-20 11:45:00,73.22,73.32,73.16,73.3,66200.0,52.6396,52.7115,52.5965,52.6971,66200.0
2011-01-20 11:50:00,73.28,73.29,73.2,73.22,9900.0,52.6828,52.6899,52.6252,52.6396,9900.0
2011-01-20 11:55:00,73.22,73.34,73.2,73.33,85700.0,52.6396,52.7259,52.6252,52.7187,85700.0
2011-01-20 12:00:00,73.31,73.31,73.23,73.24,14300.0,52.7043,52.7043,52.6468,52.654,14300.0
2011-01-20 12:05:00,73.23,73.23,73.19,73.2,11000.0,52.6468,52.6468,52.6181,52.6252,11000.0
2011-01-20 12:10:00,73.2,73.23,73.17,73.21,8000.0,52.6252,52.6468,52.6037,52.6324,8000.0
2011-01-20 12:15:00,73.22,73.22,73.16,73.18,5400.0,52.6396,52.6396,52.5965,52.6109,5400.0
2011-01-20 12:20:00,73.19,73.28,73.19,73.27,10500.0,52.6181,52.6828,52.6181,52.6756,10500.0
2011-01-20 12:25:00,73.27,73.28,73.24,73.25,5600.0,52.6756,52.6828,52.654,52.6612,5600.0
2011-01-20 12:30:00,73.23,73.28,73.22,73.22,8500.0,52.6468,52.6828,52.6396,52.6396,8500.0
2011-01-20 12:35:00,73.21,73.22,73.17,73.18,6100.0,52.6324,52.6396,52.6037,52.6109,6100.0
2011-01-20 12:40:00,73.18,73.19,73.14,73.15,18100.0,52.6109,52.6181,52.5821,52.5893,18100.0
2011-01-20 12:45:00,73.15,73.17,73.12,73.12,7600.0,52.5893,52.6037,52.5677,52.5677,7600.0
2011-01-20 12:50:00,73.12,73.2,73.1,73.2,12300.0,52.5677,52.6252,52.5534,52.6252,12300.0
2011-01-20 12:55:00,73.2,73.21,73.13,73.19,11500.0,52.6252,52.6324,52.5749,52.6181,11500.0
2011-01-20 13:00:00,73.19,73.2,73.13,73.16,16500.0,52.6181,52.6252,52.5749,52.5965,16500.0
2011-01-20 13:05:00,73.17,73.18,73.11,73.15,15500.0,52.6037,52.6109,52.5605,52.5893,15500.0
2011-01-20 13:10:00,73.15,73.15,73.08,73.1,15300.0,52.5893,52.5893,52.539,52.5534,15300.0
2011-01-20 13:15:00,73.1,73.16,73.09,73.11,10100.0,52.5534,52.5965,52.5462,52.5605,10100.0
2011-01-20 13:20:00,73.1,73.1,73.07,73.07,11600.0,52.5534,52.5534,52.5318,52.5318,11600.0
2011-01-20 13:25:00,73.08,73.12,73.08,73.11,4000.0,52.539,52.5677,52.539,52.5605,4000.0
2011-01-20 13:30:00,73.11,73.16,73.08,73.15,12200.0,52.5605,52.5965,52.539,52.5893,12200.0
2011-01-20 13:35:00,73.15,73.15,73.07,73.07,8000.0,52.5893,52.5893,52.5318,52.5318,8000.0
2011-01-20 13:40:00,73.07,73.15,73.06,73.09,15600.0,52.5318,52.5893,52.5246,52.5462,15600.0
2011-01-20 13:45:00,73.08,73.1,73.04,73.1,15300.0,52.539,52.5534,52.5102,52.5534,15300.0
2011-01-20 13:50:00,73.1,73.15,73.08,73.11,23200.0,52.5534,52.5893,52.539,52.5605,23200.0
2011-01-20 13:55:00,73.14,73.29,73.13,73.27,24300.0,52.5821,52.6899,52.5749,52.6756,24300.0
2011-01-20 14:00:00,73.28,73.31,73.26,73.28,28200.0,52.6828,52.7043,52.6684,52.6828,28200.0
2011-01-20 14:05:00,73.27,73.33,73.26,73.29,16100.0,52.6756,52.7187,52.6684,52.6899,16100.0
2011-01-20 14:10:00,73.28,73.34,73.26,73.33,22800.0,52.6828,52.7259,52.6684,52.7187,22800.0
2011-01-20 14:15:00,73.34,73.35,73.27,73.31,37300.0,52.7259,52.7331,52.6756,52.7043,37300.0
2011-01-20 14:20:00,73.32,73.34,73.28,73.28,23200.0,52.7115,52.7259,52.6828,52.6828,23200.0
2011-01-20 14:25:00,73.27,73.32,73.2,73.27,50900.0,52.6756,52.7115,52.6252,52.6756,50900.0
2011-01-20 14:30:00,73.29,73.37,73.25,73.37,34300.0,52.6899,52.7475,52.6612,52.7475,34300.0
2011-01-20 14:35:00,73.35,73.38,73.32,73.33,20900.0,52.7331,52.7546,52.7115,52.7187,20900.0
2011-01-20 14:40:00,73.33,73.35,73.3,73.35,19900.0,52.7187,52.7331,52.6971,52.7331,19900.0
2011-01-20 14:45:00,73.34,73.35,73.25,73.27,18400.0,52.7259,52.7331,52.6612,52.6756,18400.0
2011-01-20 14:50:00,73.27,73.3,73.25,73.3,9900.0,52.6756,52.6971,52.6612,52.6971,9900.0
2011-01-20 14:55:00,73.3,73.36,73.29,73.36,33000.0,52.6971,52.7403,52.6899,52.7403,33000.0
2011-01-20 15:00:00,73.36,73.39,73.32,73.39,61300.0,52.7403,52.7618,52.7115,52.7618,61300.0
2011-01-20 15:05:00,73.39,73.39,73.34,73.36,21900.0,52.7618,52.7618,52.7259,52.7403,21900.0
2011-01-20 15:10:00,73.36,73.4,73.35,73.39,27200.0,52.7403,52.769,52.7331,52.7618,27200.0
2011-01-20 15:15:00,73.38,73.41,73.34,73.39,50600.0,52.7546,52.7762,52.7259,52.7618,50600.0
2011-01-20 15:20:00,73.38,73.43,73.36,73.42,46700.0,52.7546,52.7906,52.7403,52.7834,46700.0
2011-01-20 15:25:00,73.43,73.43,73.37,73.4,44100.0,52.7906,52.7906,52.7475,52.769,44100.0
2011-01-20 15:30:00,73.4,73.43,73.37,73.38,60100.0,52.769,52.7906,52.7475,52.7546,60100.0
2011-01-20 15:35:00,73.37,73.43,73.34,73.38,46900.0,52.7475,52.7906,52.7259,52.7546,46900.0
2011-01-20 15:40:00,73.37,73.43,73.37,73.41,48800.0,52.7475,52.7906,52.7475,52.7762,48800.0
2011-01-20 15:45:00,73.4,73.41,73.32,73.33,58700.0,52.769,52.7762,52.7115,52.7187,58700.0
2011-01-20 15:50:00,73.34,73.42,73.28,73.38,58700.0,52.7259,52.7834,52.6828,52.7546,58700.0
2011-01-20 15:55:00,73.38,73.47,73.37,73.45,120600.0,52.7546,52.8194,52.7475,52.805,120600.0
2011-01-21 09:30:00,73.7,73.86,73.55,73.72,263000.0,52.9847,53.0997,52.8769,52.9991,263000.0
2011-01-21 09:35:00,73.74,73.83,73.69,73.76,23600.0,53.0135,53.0782,52.9775,53.0278,23600.0
2011-01-21 09:40:00,73.74,73.82,73.72,73.75,25200.0,53.0135,53.071,52.9991,53.0207,25200.0
2011-01-21 09:45:00,73.74,73.74,73.6,73.64,30800.0,53.0135,53.0135,52.9128,52.9416,30800.0
2011-01-21 09:50:00,73.65,73.75,73.59,73.73,24300.0,52.9488,53.0207,52.9056,53.0063,24300.0
2011-01-21 09:55:00,73.73,73.73,73.56,73.63,29200.0,53.0063,53.0063,52.8841,52.9344,29200.0
2011-01-21 10:00:00,73.65,73.69,73.51,73.58,46800.0,52.9488,52.9775,52.8481,52.8984,46800.0
2011-01-21 10:05:00,73.58,73.6,73.53,73.59,41800.0,52.8984,52.9128,52.8625,52.9056,41800.0
2011-01-21 10:10:00,73.55,73.61,73.41,73.41,23000.0,52.8769,52.92,52.7762,52.7762,23000.0
2011-01-21 10:15:00,73.42,73.48,73.39,73.45,18800.0,52.7834,52.8265,52.7618,52.805,18800.0
2011-01-21 10:20:00,73.48,73.48,73.28,73.31,13400.0,52.8265,52.8265,52.6828,52.7043,13400.0
2011-01-21 10:25:00,73.31,73.37,73.21,73.24,28500.0,52.7043,52.7475,52.6324,52.654,28500.0
2011-01-21 10:30:00,73.24,73.38,73.23,73.23,39100.0,52.654,52.7546,52.6468,52.6468,39100.0
2011-01-21 10:35:00,73.26,73.35,73.25,73.27,26700.0,52.6684,52.7331,52.6612,52.6756,26700.0
2011-01-21 10:40:00,73.26,73.3,73.23,73.27,13800.0,52.6684,52.6971,52.6468,52.6756,13800.0
2011-01-21 10:45:00,73.23,73.29,73.19,73.19,7400.0,52.6468,52.6899,52.6181,52.6181,7400.0
2011-01-21 10:50:00,73.18,73.25,73.12,73.14,18200.0,52.6109,52.6612,52.5677,52.5821,18200.0
2011-01-21 10:55:00,73.13,73.21,73.09,73.19,13800.0,52.5749,52.6324,52.5462,52.6181,13800.0
2011-01-21 11:00:00,73.18,73.31,73.15,73.2,35300.0,52.6109,52.7043,52.5893,52.6252,35300.0
2011-01-21 11:05:00,73.19,73.27,73.14,73.24,18900.0,52.6181,52.6756,52.5821,52.654,18900.0
2011-01-21 11:10:00,73.22,73.28,73.19,73.23,18700.0,52.6396,52.6828,52.6181,52.6468,18700.0
2011-01-21 11:15:00,73.23,73.3,73.21,73.28,50300.0,52.6468,52.6971,52.6324,52.6828,50300.0
2011-01-21 11:20:00,73.27,73.33,73.26,73.32,12000.0,52.6756,52.7187,52.6684,52.7115,12000.0
2011-01-21 11:25:00,73.34,73.41,73.31,73.4,9900.0,52.7259,52.7762,52.7043,52.769,9900.0
2011-01-21 11:30:00,73.4,73.45,73.39,73.43,26700.0,52.769,52.805,52.7618,52.7906,26700.0
2011-01-21 11:35:00,73.44,73.44,73.31,73.31,24500.0,52.7978,52.7978,52.7043,52.7043,24500.0
2011-01-21 11:40:00,73.31,73.36,73.23,73.23,35600.0,52.7043,52.7403,52.6468,52.6468,35600.0
2011-01-21 11:45:00,73.23,73.23,73.13,73.15,13000.0,52.6468,52.6468,52.5749,52.5893,13000.0
2011-01-21 11:50:00,73.14,73.19,73.13,73.14,4600.0,52.5821,52.6181,52.5749,52.5821,4600.0
2011-01-21 11:55:00,73.16,73.22,73.15,73.21,9600.0,52.5965,52.6396,52.5893,52.6324,9600.0
2011-01-21 12:00:00,73.2,73.2,73.12,73.13,10400.0,52.6252,52.6252,52.5677,52.5749,10400.0
2011-01-21 12:05:00,73.15,73.16,73.12,73.14,5600.0,52.5893,52.5965,52.5677,52.5821,5600.0
2011-01-21 12:10:00,73.14,73.14,73.05,73.06,11400.0,52.5821,52.5821,52.5174,52.5246,11400.0
2011-01-21 12:15:00,73.05,73.15,73.04,73.15,13200.0,52.5174,52.5893,52.5102,52.5893,13200.0
2011-01-21 12:20:00,73.16,73.2,73.1,73.17,13400.0,52.5965,52.6252,52.5534,52.6037,13400.0
2011-01-21 12:25:00,73.17,73.18,73.15,73.17,1900.0,52.6037,52.6109,52.5893,52.6037,1900.0
2011-01-21 12:30:00,73.19,73.19,73.09,73.09,4800.0,52.6181,52.6181,52.5462,52.5462,4800.0
2011-01-21 12:35:00,73.1,73.15,73.08,73.14,18100.0,52.5534,52.5893,52.539,52.5821,18100.0
2011-01-21 12:40:00,73.13,73.14,72.95,72.96,14600.0,52.5749,52.5821,52.4455,52.4527,14600.0
2011-01-21 12:45:00,72.94,72.99,72.9,72.97,23500.0,52.4383,52.4743,52.4096,52.4599,23500.0
2011-01-21 12:50:00,72.98,72.98,72.91,72.98,15400.0,52.4671,52.4671,52.4168,52.4671,15400.0
2011-01-21 12:55:00,72.98,73.03,72.94,73.03,19900.0,52.4671,52.503,52.4383,52.503,19900.0
2011-01-21 13:00:00,73.02,73.03,72.98,72.98,7700.0,52.4958,52.503,52.4671,52.4671,7700.0
2011-01-21 13:05:00,72.99,73.02,72.96,72.98,12300.0,52.4743,52.4958,52.4527,52.4671,12300.0
2011-01-21 13:10:00,72.99,73.01,72.98,73.01,8000.0,52.4743,52.4886,52.4671,52.4886,8000.0
2011-01-21 13:15:00,73.01,73.05,72.99,73.03,20000.0,52.4886,52.5174,52.4743,52.503,20000.0
2011-01-21 13:20:00,73.04,73.08,73.04,73.06,20100.0,52.5102,52.539,52.5102,52.5246,20100.0
2011-01-21 13:25:00,73.05,73.06,72.97,72.97,15000.0,52.5174,52.5246,52.4599,52.4599,15000.0
2011-01-21 13:30:00,73.0,73.05,72.99,73.05,10200.0,52.4815,52.5174,52.4743,52.5174,10200.0
2011-01-21 13:35:00,73.05,73.1,73.03,73.08,11800.0,52.5174,52.5534,52.503,52.539,11800.0
2011-01-21 13:40:00,73.08,73.1,73.04,73.04,8700.0,52.539,52.5534,52.5102,52.5102,8700.0
2011-01-21 13:45:00,73.04,73.04,72.99,72.99,17300.0,52.5102,52.5102,52.4743,52.4743,17300.0
2011-01-21 13:50:00,72.98,72.99,72.93,72.93,5500.0,52.4671,52.4743,52.4311,52.4311,5500.0
2011-01-21 13:55:00,72.93,72.97,72.93,72.95,12700.0,52.4311,52.4599,52.4311,52.4455,12700.0
2011-01-21 14:00:00,72.97,73.03,72.96,72.96,11000.0,52.4599,52.503,52.4527,52.4527,11000.0
2011-01-21 14:05:00,72.95,72.96,72.92,72.95,8100.0,52.4455,52.4527,52.4239,52.4455,8100.0
2011-01-21 14:10:00,72.96,73.0,72.96,72.97,4100.0,52.4527,52.4815,52.4527,52.4599,4100.0
2011-01-21 14:15:00,72.97,72.97,72.88,72.89,12200.0,52.4599,52.4599,52.3952,52.4024,12200.0
2011-01-21 14:20:00,72.9,72.93,72.88,72.92,10800.0,52.4096,52.4311,52.3952,52.4239,10800.0
2011-01-21 14:25:00,72.91,72.92,72.89,72.92,7300.0,52.4168,52.4239,52.4024,52.4239,7300.0
2011-01-21 14:30:00,72.91,73.07,72.89,73.07,11900.0,52.4168,52.5318,52.4024,52.5318,11900.0
2011-01-21 14:35:00,73.05,73.1,73.03,73.06,9800.0,52.5174,52.5534,52.503,52.5246,9800.0
2011-01-21 14:40:00,73.06,73.1,73.06,73.1,4300.0,52.5246,52.5534,52.5246,52.5534,4300.0
2011-01-21 14:45:00,73.09,73.1,73.07,73.08,5300.0,52.5462,52.5534,52.5318,52.539,5300.0
2011-01-21 14:50:00,73.08,73.14,73.08,73.14,8400.0,52.539,52.5821,52.539,52.5821,8400.0
2011-01-21 14:55:00,73.13,73.15,73.11,73.11,7500.0,52.5749,52.5893,52.5605,52.5605,7500.0
2011-01-21 15:00:00,73.12,73.16,73.11,73.13,31500.0,52.5677,52.5965,52.5605,52.5749,31500.0
2011-01-21 15:05:00,73.13,73.14,73.1,73.14,18500.0,52.5749,52.5821,52.5534,52.5821,18500.0
2011-01-21 15:10:00,73.14,73.14,73.1,73.11,14000.0,52.5821,52.5821,52.5534,52.5605,14000.0
2011-01-21 15:15:00,73.12,73.13,73.1,73.1,12300.0,52.5677,52.5749,52.5534,52.5534,12300.0
2011-01-21 15:20:00,73.12,73.12,73.06,73.08,12900.0,52.5677,52.5677,52.5246,52.539,12900.0
2011-01-21 15:25:00,73.09,73.14,73.08,73.1,18200.0,52.5462,52.5821,52.539,52.5534,18200.0
2011-01-21 15:30:00,73.09,73.11,73.04,73.06,29400.0,52.5462,52.5605,52.5102,52.5246,29400.0
2011-01-21 15:35:00,73.06,73.08,73.0,73.08,12800.0,52.5246,52.539,52.4815,52.539,12800.0
2011-01-21 15:40:00,73.07,73.07,72.95,72.96,22900.0,52.5318,52.5318,52.4455,52.4527,22900.0
2011-01-21 15:45:00,72.96,73.05,72.95,72.98,28600.0,52.4527,52.5174,52.4455,52.4671,28600.0
2011-01-21 15:50:00,72.98,73.02,72.94,72.97,41600.0,52.4671,52.4958,52.4383,52.4599,41600.0
2011-01-21 15:55:00,72.96,73.02,72.92,72.99,141800.0,52.4527,52.4958,52.4239,52.4743,141800.0
2011-01-24 09:30:00,72.46,72.83,72.27,72.66,82900.0,52.0932,52.3592,51.9566,52.237,82900.0
2011-01-24 09:35:00,72.66,72.71,72.48,72.71,16700.0,52.237,52.273,52.1076,52.273,16700.0
2011-01-24 09:40:00,72.75,72.89,72.72,72.89,6800.0,52.3017,52.4024,52.2802,52.4024,6800.0
2011-01-24 09:45:00,72.87,73.03,72.87,72.97,22700.0,52.388,52.503,52.388,52.4599,22700.0
2011-01-24 09:50:00,72.98,73.06,72.81,72.81,26100.0,52.4671,52.5246,52.3449,52.3449,26100.0
2011-01-24 09:55:00,72.8,72.84,72.74,72.8,6800.0,52.3377,52.3664,52.2945,52.3377,6800.0
2011-01-24 10:00:00,72.8,72.8,72.66,72.7,30700.0,52.3377,52.3377,52.237,52.2658,30700.0
2011-01-24 10:05:00,72.71,72.8,72.67,72.74,12600.0,52.273,52.3377,52.2442,52.2945,12600.0
2011-01-24 10:10:00,72.74,72.76,72.7,72.7,8500.0,52.2945,52.3089,52.2658,52.2658,8500.0
2011-01-24 10:15:00,72.71,72.74,72.54,72.57,22400.0,52.273,52.2945,52.1508,52.1723,22400.0
2011-01-24 10:20:00,72.58,72.68,72.5,72.64,17400.0,52.1795,52.2514,52.122,52.2226,17400.0
2011-01-24 10:25:00,72.62,72.73,72.6,72.7,9700.0,52.2083,52.2873,52.1939,52.2658,9700.0
2011-01-24 10:30:00,72.72,72.74,72.59,72.64,23200.0,52.2802,52.2945,52.1867,52.2226,23200.0
2011-01-24 10:35:00,72.63,72.7,72.63,72.65,10500.0,52.2155,52.2658,52.2155,52.2298,10500.0
2011-01-24 10:40:00,72.65,72.69,72.61,72.63,27100.0,52.2298,52.2586,52.2011,52.2155,27100.0
2011-01-24 10:45:00,72.63,72.68,72.56,72.64,31100.0,52.2155,52.2514,52.1651,52.2226,31100.0
2011-01-24 10:50:00,72.64,72.71,72.6,72.71,16800.0,52.2226,52.273,52.1939,52.273,16800.0
2011-01-24 10:55:00,72.7,72.71,72.61,72.65,17800.0,52.2658,52.273,52.2011,52.2298,17800.0
2011-01-24 11:00:00,72.64,72.71,72.62,72.71,17400.0,52.2226,52.273,52.2083,52.273,17400.0
2011-01-24 11:05:00,72.73,72.76,72.66,72.69,8200.0,52.2873,52.3089,52.237,52.2586,8200.0
2011-01-24 11:10:00,72.68,72.68,72.62,72.66,8600.0,52.2514,52.2514,52.2083,52.237,8600.0
2011-01-24 11:15:00,72.67,72.69,72.61,72.69,19500.0,52.2442,52.2586,52.2011,52.2586,19500.0
2011-01-24 11:20:00,72.68,72.7,72.6,72.68,32500.0,52.2514,52.2658,52.1939,52.2514,32500.0
2011-01-24 11:25:00,72.67,72.78,72.67,72.69,21800.0,52.2442,52.3233,52.2442,52.2586,21800.0
2011-01-24 11:30:00,72.69,72.82,72.69,72.81,28800.0,52.2586,52.3521,52.2586,52.3449,28800.0
2011-01-24 11:35:00,72.82,72.82,72.72,72.72,7800.0,52.3521,52.3521,52.2802,52.2802,7800.0
2011-01-24 11:40:00,72.73,72.83,72.73,72.83,25600.0,52.2873,52.3592,52.2873,52.3592,25600.0
2011-01-24 11:45:00,72.83,72.92,72.79,72.91,23100.0,52.3592,52.4239,52.3305,52.4168,23100.0
2011-01-24 11:50:00,72.9,72.99,72.9,72.92,24700.0,52.4096,52.4743,52.4096,52.4239,24700.0
2011-01-24 11:55:00,72.9,72.93,72.87,72.88,8900.0,52.4096,52.4311,52.388,52.3952,8900.0
2011-01-24 12:00:00,72.88,72.97,72.87,72.97,9100.0,52.3952,52.4599,52.388,52.4599,9100.0
2011-01-24 12:05:00,72.97,73.09,72.97,73.03,18000.0,52.4599,52.5462,52.4599,52.503,18000.0
2011-01-24 12:10:00,73.02,73.05,73.0,73.03,8100.0,52.4958,52.5174,52.4815,52.503,8100.0
2011-01-24 12:15:00,73.01,73.05,73.0,73.03,12500.0,52.4886,52.5174,52.4815,52.503,12500.0
2011-01-24 12:20:00,73.03,73.04,72.94,72.94,8200.0,52.503,52.5102,52.4383,52.4383,8200.0
2011-01-24 12:25:00,72.93,72.93,72.85,72.85,3800.0,52.4311,52.4311,52.3736,52.3736,3800.0
2011-01-24 12:30:00,72.85,72.91,72.85,72.9,7200.0,52.3736,52.4168,52.3736,52.4096,7200.0
2011-01-24 12:35:00,72.9,73.0,72.9,73.0,8800.0,52.4096,52.4815,52.4096,52.4815,8800.0
2011-01-24 12:40:00,73.03,73.04,72.96,72.98,5900.0,52.503,52.5102,52.4527,52.4671,5900.0
2011-01-24 12:45:00,72.99,73.03,72.95,72.97,8400.0,52.4743,52.503,52.4455,52.4599,8400.0
2011-01-24 12:50:00,73.0,73.0,72.88,72.92,23100.0,52.4815,52.4815,52.3952,52.4239,23100.0
2011-01-24 12:55:00,72.93,72.95,72.85,72.85,22800.0,52.4311,52.4455,52.3736,52.3736,22800.0
2011-01-24 13:00:00,72.85,72.92,72.84,72.88,21700.0,52.3736,52.4239,52.3664,52.3952,21700.0
2011-01-24 13:05:00,72.87,72.9,72.84,72.84,18100.0,52.388,52.4096,52.3664,52.3664,18100.0
2011-01-24 13:10:00,72.85,72.87,72.82,72.86,17400.0,52.3736,52.388,52.3521,52.3808,17400.0
2011-01-24 13:15:00,72.86,72.89,72.84,72.84,13100.0,52.3808,52.4024,52.3664,52.3664,13100.0
2011-01-24 13:20:00,72.85,72.85,72.8,72.81,4200.0,52.3736,52.3736,52.3377,52.3449,4200.0
2011-01-24 13:25:00,72.82,72.89,72.82,72.83,13200.0,52.3521,52.4024,52.3521,52.3592,13200.0
2011-01-24 13:30:00,72.85,72.85,72.8,72.8,46500.0,52.3736,52.3736,52.3377,52.3377,46500.0
2011-01-24 13:35:00,72.8,72.83,72.78,72.79,6700.0,52.3377,52.3592,52.3233,52.3305,6700.0
2011-01-24 13:40:00,72.78,72.82,72.74,72.81,11200.0,52.3233,52.3521,52.2945,52.3449,11200.0
2011-01-24 13:45:00,72.81,72.81,72.76,72.78,7200.0,52.3449,52.3449,52.3089,52.3233,7200.0
2011-01-24 13:50:00,72.77,72.77,72.7,72.71,19200.0,52.3161,52.3161,52.2658,52.273,19200.0
2011-01-24 13:55:00,72.71,72.72,72.66,72.68,11400.0,52.273,52.2802,52.237,52.2514,11400.0
2011-01-24 14:00:00,72.69,72.71,72.68,72.7,12100.0,52.2586,52.273,52.2514,52.2658,12100.0
2011-01-24 14:05:00,72.7,72.71,72.67,72.68,10000.0,52.2658,52.273,52.2442,52.2514,10000.0
2011-01-24 14:10:00,72.68,72.76,72.68,72.76,6700.0,52.2514,52.3089,52.2514,52.3089,6700.0
2011-01-24 14:15:00,72.75,72.82,72.71,72.72,18900.0,52.3017,52.3521,52.273,52.2802,18900.0
2011-01-24 14:20:00,72.71,72.73,72.66,72.67,14200.0,52.273,52.2873,52.237,52.2442,14200.0
2011-01-24 14:25:00,72.67,72.69,72.62,72.64,8800.0,52.2442,52.2586,52.2083,52.2226,8800.0
2011-01-24 14:30:00,72.64,72.73,72.64,72.72,12100.0,52.2226,52.2873,52.2226,52.2802,12100.0
2011-01-24 14:35:00,72.73,72.76,72.72,72.74,11100.0,52.2873,52.3089,52.2802,52.2945,11100.0
2011-01-24 14:40:00,72.74,72.8,72.74,72.79,7700.0,52.2945,52.3377,52.2945,52.3305,7700.0
2011-01-24 14:45:00,72.8,72.8,72.66,72.67,12400.0,52.3377,52.3377,52.237,52.2442,12400.0
2011-01-24 14:50:00,72.67,72.7,72.65,72.66,9700.0,52.2442,52.2658,52.2298,52.237,9700.0
2011-01-24 14:55:00,72.67,72.68,72.62,72.67,19000.0,52.2442,52.2514,52.2083,52.2442,19000.0
2011-01-24 15:00:00,72.67,72.7,72.64,72.7,14400.0,52.2442,52.2658,52.2226,52.2658,14400.0
2011-01-24 15:05:00,72.7,72.71,72.67,72.7,18600.0,52.2658,52.273,52.2442,52.2658,18600.0
2011-01-24 15:10:00,72.7,72.7,72.64,72.64,16000.0,52.2658,52.2658,52.2226,52.2226,16000.0
2011-01-24 15:15:00,72.64,72.68,72.53,72.68,28600.0,52.2226,52.2514,52.1436,52.2514,28600.0
2011-01-24 15:20:00,72.68,72.68,72.6,72.63,25100.0,52.2514,52.2514,52.1939,52.2155,25100.0
2011-01-24 15:25:00,72.61,72.66,72.56,72.6,20600.0,52.2011,52.237,52.1651,52.1939,20600.0
2011-01-24 15:30:00,72.62,72.68,72.61,72.62,21100.0,52.2083,52.2514,52.2011,52.2083,21100.0
2011-01-24 15:35:00,72.63,72.7,72.63,72.7,15400.0,52.2155,52.2658,52.2155,52.2658,15400.0
2011-01-24 15:40:00,72.69,72.7,72.61,72.68,32500.0,52.2586,52.2658,52.2011,52.2514,32500.0
2011-01-24 15:45:00,72.69,72.7,72.55,72.63,34800.0,52.2586,52.2658,52.1579,52.2155,34800.0
2011-01-24 15:50:00,72.64,72.65,72.56,72.64,44500.0,52.2226,52.2298,52.1651,52.2226,44500.0
2011-01-24 15:55:00,72.65,72.74,72.61,72.72,54200.0,52.2298,52.2945,52.2011,52.2802,54200.0
2011-01-25 09:30:00,72.68,72.88,72.58,72.88,40500.0,52.2514,52.3952,52.1795,52.3952,40500.0
2011-01-25 09:35:00,72.84,73.45,72.81,73.44,60800.0,52.3664,52.805,52.3449,52.7978,60800.0
2011-01-25 09:40:00,73.44,73.46,73.24,73.37,38800.0,52.7978,52.8122,52.654,52.7475,38800.0
2011-01-25 09:45:00,73.39,73.4,73.25,73.36,38400.0,52.7618,52.769,52.6612,52.7403,38400.0
2011-01-25 09:50:00,73.37,73.44,73.26,73.41,25400.0,52.7475,52.7978,52.6684,52.7762,25400.0
2011-01-25 09:55:00,73.42,73.84,73.42,73.77,81700.0,52.7834,53.0854,52.7834,53.035,81700.0
2011-01-25 10:00:00,73.81,73.86,73.57,73.72,48700.0,53.0638,53.0997,52.8912,52.9991,48700.0
2011-01-25 10:05:00,73.72,74.0,73.61,74.0,98800.0,52.9991,53.2004,52.92,53.2004,98800.0
2011-01-25 10:10:00,73.99,74.18,73.93,74.17,75800.0,53.1932,53.3298,53.1501,53.3226,75800.0
2011-01-25 10:15:00,74.16,74.28,74.08,74.14,98000.0,53.3154,53.4017,53.2579,53.301,98000.0
2011-01-25 10:20:00,74.09,74.12,74.01,74.12,57100.0,53.2651,53.2867,53.2076,53.2867,57100.0
2011-01-25 10:25:00,74.11,74.15,74.05,74.06,31300.0,53.2795,53.3082,53.2363,53.2435,31300.0
2011-01-25 10:30:00,74.06,74.21,74.06,74.21,37300.0,53.2435,53.3514,53.2435,53.3514,37300.0
2011-01-25 10:35:00,74.19,74.22,74.11,74.11,21900.0,53.337,53.3585,53.2795,53.2795,21900.0
2011-01-25 10:40:00,74.11,74.11,74.04,74.05,22300.0,53.2795,53.2795,53.2291,53.2363,22300.0
2011-01-25 10:45:00,74.04,74.05,73.91,73.94,32700.0,53.2291,53.2363,53.1357,53.1572,32700.0
2011-01-25 10:50:00,73.93,74.05,73.92,74.0,40000.0,53.1501,53.2363,53.1429,53.2004,40000.0
2011-01-25 10:55:00,74.0,74.1,73.96,74.09,20700.0,53.2004,53.2723,53.1716,53.2651,20700.0
2011-01-25 11:00:00,74.08,74.11,74.03,74.05,27500.0,53.2579,53.2795,53.2219,53.2363,27500.0
2011-01-25 11:05:00,74.04,74.08,74.0,74.02,26500.0,53.2291,53.2579,53.2004,53.2148,26500.0
2011-01-25 11:10:00,74.02,74.06,73.95,73.97,52300.0,53.2148,53.2435,53.1644,53.1788,52300.0
2011-01-25 11:15:00,73.99,74.0,73.92,73.97,42100.0,53.1932,53.2004,53.1429,53.1788,42100.0
2011-01-25 11:20:00,73.96,73.98,73.82,73.82,24300.0,53.1716,53.186,53.071,53.071,24300.0
2011-01-25 11:25:00,73.83,73.84,73.65,73.65,12700.0,53.0782,53.0854,52.9488,52.9488,12700.0
2011-01-25 11:30:00,73.66,73.7,73.58,73.7,12600.0,52.9559,52.9847,52.8984,52.9847,12600.0
2011-01-25 11:35:00,73.69,73.81,73.68,73.81,18900.0,52.9775,53.0638,52.9703,53.0638,18900.0
2011-01-25 11:40:00,73.81,73.82,73.71,73.71,18000.0,53.0638,53.071,52.9919,52.9919,18000.0
2011-01-25 11:45:00,73.71,73.77,73.64,73.66,43000.0,52.9919,53.035,52.9416,52.9559,43000.0
2011-01-25 11:50:00,73.65,73.66,73.58,73.63,15400.0,52.9488,52.9559,52.8984,52.9344,15400.0
2011-01-25 11:55:00,73.63,73.71,73.59,73.6,22800.0,52.9344,52.9919,52.9056,52.9128,22800.0
2011-01-25 12:00:00,73.59,73.7,73.58,73.69,17300.0,52.9056,52.9847,52.8984,52.9775,17300.0
2011-01-25 12:05:00,73.66,73.66,73.55,73.55,16300.0,52.9559,52.9559,52.8769,52.8769,16300.0
2011-01-25 12:10:00,73.56,73.57,73.5,73.52,19200.0,52.8841,52.8912,52.8409,52.8553,19200.0
2011-01-25 12:15:00,73.53,73.59,73.53,73.59,32800.0,52.8625,52.9056,52.8625,52.9056,32800.0
2011-01-25 12:20:00,73.59,73.68,73.59,73.66,47800.0,52.9056,52.9703,52.9056,52.9559,47800.0
2011-01-25 12:25:00,73.66,73.76,73.65,73.66,33300.0,52.9559,53.0278,52.9488,52.9559,33300.0
2011-01-25 12:30:00,73.65,73.78,73.64,73.65,33500.0,52.9488,53.0422,52.9416,52.9488,33500.0
2011-01-25 12:35:00,73.65,73.7,73.63,73.7,10000.0,52.9488,52.9847,52.9344,52.9847,10000.0
2011-01-25 12:40:00,73.71,73.74,73.59,73.64,17000.0,52.9919,53.0135,52.9056,52.9416,17000.0
2011-01-25 12:45:00,73.65,73.65,73.57,73.64,27200.0,52.9488,52.9488,52.8912,52.9416,27200.0
2011-01-25 12:50:00,73.65,73.67,73.62,73.63,10300.0,52.9488,52.9631,52.9272,52.9344,10300.0
2011-01-25 12:55:00,73.62,73.7,73.61,73.7,15000.0,52.9272,52.9847,52.92,52.9847,15000.0
2011-01-25 13:00:00,73.7,73.72,73.65,73.72,36500.0,52.9847,52.9991,52.9488,52.9991,36500.0
2011-01-25 13:05:00,73.74,73.75,73.71,73.72,18100.0,53.0135,53.0207,52.9919,52.9991,18100.0
2011-01-25 13:10:00,73.72,73.75,73.7,73.74,13100.0,52.9991,53.0207,52.9847,53.0135,13100.0
2011-01-25 13:15:00,73.73,73.75,73.69,73.69,10000.0,53.0063,53.0207,52.9775,52.9775,10000.0
2011-01-25 13:20:00,73.69,73.7,73.61,73.67,21500.0,52.9775,52.9847,52.92,52.9631,21500.0
2011-01-25 13:25:00,73.67,73.69,73.64,73.69,14600.0,52.9631,52.9775,52.9416,52.9775,14600.0
2011-01-25 13:30:00,73.68,73.7,73.66,73.68,9000.0,52.9703,52.9847,52.9559,52.9703,9000.0
2011-01-25 13:35:00,73.68,73.74,73.64,73.71,15100.0,52.9703,53.0135,52.9416,52.9919,15100.0
2011-01-25 13:40:00,73.73,73.75,73.67,73.67,9700.0,53.0063,53.0207,52.9631,52.9631,9700.0
2011-01-25 13:45:00,73.68,73.75,73.67,73.73,8600.0,52.9703,53.0207,52.9631,53.0063,8600.0
2011-01-25 13:50:00,73.74,73.79,73.73,73.74,33400.0,53.0135,53.0494,53.0063,53.0135,33400.0
2011-01-25 13:55:00,73.73,73.76,73.71,73.75,28600.0,53.0063,53.0278,52.9919,53.0207,28600.0
2011-01-25 14:00:00,73.75,73.75,73.7,73.73,44200.0,53.0207,53.0207,52.9847,53.0063,44200.0
2011-01-25 14:05:00,73.72,73.72,73.59,73.61,27400.0,52.9991,52.9991,52.9056,52.92,27400.0
2011-01-25 14:10:00,73.61,73.65,73.54,73.56,15900.0,52.92,52.9488,52.8697,52.8841,15900.0
2011-01-25 14:15:00,73.56,73.61,73.51,73.55,18800.0,52.8841,52.92,52.8481,52.8769,18800.0
2011-01-25 14:20:00,73.55,73.59,73.41,73.45,30500.0,52.8769,52.9056,52.7762,52.805,30500.0
2011-01-25 14:25:00,73.41,73.48,73.34,73.39,28200.0,52.7762,52.8265,52.7259,52.7618,28200.0
2011-01-25 14:30:00,73.37,73.54,73.35,73.53,23400.0,52.7475,52.8697,52.7331,52.8625,23400.0
2011-01-25 14:35:00,73.53,73.63,73.49,73.62,46200.0,52.8625,52.9344,52.8337,52.9272,46200.0
2011-01-25 14:40:00,73.63,73.66,73.6,73.62,43000.0,52.9344,52.9559,52.9128,52.9272,43000.0
2011-01-25 14:45:00,73.61,73.62,73.47,73.51,21100.0,52.92,52.9272,52.8194,52.8481,21100.0
2011-01-25 14:50:00,73.49,73.51,73.37,73.43,20700.0,52.8337,52.8481,52.7475,52.7906,20700.0
2011-01-25 14:55:00,73.43,73.51,73.41,73.47,33400.0,52.7906,52.8481,52.7762,52.8194,33400.0
2011-01-25 15:00:00,73.48,73.51,73.43,73.46,23100.0,52.8265,52.8481,52.7906,52.8122,23100.0
2011-01-25 15:05:00,73.47,73.56,73.46,73.54,27300.0,52.8194,52.8841,52.8122,52.8697,27300.0
2011-01-25 15:10:00,73.53,73.58,73.53,73.55,29500.0,52.8625,52.8984,52.8625,52.8769,29500.0
2011-01-25 15:15:00,73.57,73.68,73.54,73.65,56900.0,52.8912,52.9703,52.8697,52.9488,56900.0
2011-01-25 15:20:00,73.67,73.7,73.6,73.65,42700.0,52.9631,52.9847,52.9128,52.9488,42700.0
2011-01-25 15:25:00,73.64,73.67,73.62,73.65,34500.0,52.9416,52.9631,52.9272,52.9488,34500.0
2011-01-25 15:30:00,73.65,73.66,73.56,73.59,82300.0,52.9488,52.9559,52.8841,52.9056,82300.0
2011-01-25 15:35:00,73.59,73.72,73.56,73.71,39600.0,52.9056,52.9991,52.8841,52.9919,39600.0
2011-01-25 15:40:00,73.72,73.87,73.7,73.87,52900.0,52.9991,53.1069,52.9847,53.1069,52900.0
2011-01-25 15:45:00,73.88,74.04,73.82,74.01,80500.0,53.1141,53.2291,53.071,53.2076,80500.0
2011-01-25 15:50:00,74.0,74.2,73.93,74.19,84200.0,53.2004,53.3442,53.1501,53.337,84200.0
2011-01-25 15:55:00,74.19,74.25,74.15,74.19,139200.0,53.337,53.3801,53.3082,53.337,139200.0
2011-01-26 09:30:00,74.2,74.27,73.42,73.44,118000.0,53.3442,53.3945,52.7834,52.7978,118000.0
2011-01-26 09:35:00,73.44,74.17,73.43,74.13,48600.0,52.7978,53.3226,52.7906,53.2938,48600.0
2011-01-26 09:40:00,74.08,74.18,73.73,73.9,65600.0,53.2579,53.3298,53.0063,53.1285,65600.0
2011-01-26 09:45:00,73.9,74.01,73.74,73.83,48700.0,53.1285,53.2076,53.0135,53.0782,48700.0
2011-01-26 09:50:00,73.85,73.96,73.76,73.9,61500.0,53.0925,53.1716,53.0278,53.1285,61500.0
2011-01-26 09:55:00,73.91,74.14,73.8,73.92,40000.0,53.1357,53.301,53.0566,53.1429,40000.0
2011-01-26 10:00:00,73.95,74.07,73.92,74.0,126500.0,53.1644,53.2507,53.1429,53.2004,126500.0
2011-01-26 10:05:00,73.97,74.26,73.9,73.99,50500.0,53.1788,53.3873,53.1285,53.1932,50500.0
2011-01-26 10:10:00,73.98,74.25,73.97,74.2,32800.0,53.186,53.3801,53.1788,53.3442,32800.0
2011-01-26 10:15:00,74.2,74.35,74.19,74.3,47700.0,53.3442,53.452,53.337,53.4161,47700.0
2011-01-26 10:20:00,74.3,74.35,74.17,74.3,42100.0,53.4161,53.452,53.3226,53.4161,42100.0
2011-01-26 10:25:00,74.3,74.35,74.22,74.28,39400.0,53.4161,53.452,53.3585,53.4017,39400.0
2011-01-26 10:30:00,74.25,74.25,74.0,74.04,26500.0,53.3801,53.3801,53.2004,53.2291,26500.0
2011-01-26 10:35:00,74.04,74.14,74.03,74.1,13900.0,53.2291,53.301,53.2219,53.2723,13900.0
2011-01-26 10:40:00,74.11,74.26,74.08,74.23,9500.0,53.2795,53.3873,53.2579,53.3657,9500.0
2011-01-26 10:45:00,74.23,74.24,74.1,74.1,32700.0,53.3657,53.3729,53.2723,53.2723,32700.0
2011-01-26 10:50:00,74.1,74.1,73.88,73.88,23300.0,53.2723,53.2723,53.1141,53.1141,23300.0
2011-01-26 10:55:00,73.88,73.89,73.63,73.67,28000.0,53.1141,53.1213,52.9344,52.9631,28000.0
2011-01-26 11:00:00,73.67,73.78,73.56,73.58,24500.0,52.9631,53.0422,52.8841,52.8984,24500.0
2011-01-26 11:05:00,73.57,73.66,73.56,73.65,18300.0,52.8912,52.9559,52.8841,52.9488,18300.0
2011-01-26 11:10:00,73.67,73.71,73.5,73.51,38400.0,52.9631,52.9919,52.8409,52.8481,38400.0
2011-01-26 11:15:00,73.51,73.51,73.3,73.33,30500.0,52.8481,52.8481,52.6971,52.7187,30500.0
2011-01-26 11:20:00,73.32,73.4,73.2,73.21,18100.0,52.7115,52.769,52.6252,52.6324,18100.0
2011-01-26 11:25:00,73.2,73.21,73.09,73.15,39400.0,52.6252,52.6324,52.5462,52.5893,39400.0
2011-01-26 11:30:00,73.13,73.21,72.92,73.18,45300.0,52.5749,52.6324,52.4239,52.6109,45300.0
2011-01-26 11:35:00,73.2,73.47,73.2,73.45,34500.0,52.6252,52.8194,52.6252,52.805,34500.0
2011-01-26 11:40:00,73.44,73.67,73.44,73.67,33500.0,52.7978,52.9631,52.7978,52.9631,33500.0
2011-01-26 11:45:00,73.67,73.73,73.49,73.59,62900.0,52.9631,53.0063,52.8337,52.9056,62900.0
2011-01-26 11:50:00,73.58,73.73,73.54,73.73,25200.0,52.8984,53.0063,52.8697,53.0063,25200.0
2011-01-26 11:55:00,73.74,74.0,73.74,73.89,24800.0,53.0135,53.2004,53.0135,53.1213,24800.0
2011-01-26 12:00:00,73.89,73.89,73.62,73.62,17600.0,53.1213,53.1213,52.9272,52.9272,17600.0
2011-01-26 12:05:00,73.62,73.85,73.62,73.83,13300.0,52.9272,53.0925,52.9272,53.0782,13300.0
2011-01-26 12:10:00,73.82,73.86,73.69,73.75,44400.0,53.071,53.0997,52.9775,53.0207,44400.0
2011-01-26 12:15:00,73.78,73.89,73.71,73.74,53200.0,53.0422,53.1213,52.9919,53.0135,53200.0
2011-01-26 12:20:00,73.77,73.86,73.74,73.82,31300.0,53.035,53.0997,53.0135,53.071,31300.0
2011-01-26 12:25:00,73.82,74.04,73.79,74.01,90400.0,53.071,53.2291,53.0494,53.2076,90400.0
2011-01-26 12:30:00,74.02,74.49,74.02,74.48,73800.0,53.2148,53.5527,53.2148,53.5455,73800.0
2011-01-26 12:35:00,74.47,74.5,74.24,74.4,47500.0,53.5383,53.5598,53.3729,53.488,47500.0
2011-01-26 12:40:00,74.4,74.57,74.33,74.57,42200.0,53.488,53.6102,53.4376,53.6102,42200.0
2011-01-26 12:45:00,74.55,74.57,74.41,74.56,37800.0,53.5958,53.6102,53.4951,53.603,37800.0
2011-01-26 12:50:00,74.56,74.77,74.51,74.67,85700.0,53.603,53.754,53.567,53.6821,85700.0
2011-01-26 12:55:00,74.67,74.87,74.67,74.87,75700.0,53.6821,53.8258,53.6821,53.8258,75700.0
2011-01-26 13:00:00,74.84,74.98,74.8,74.95,123700.0,53.8043,53.9049,53.7755,53.8834,123700.0
2011-01-26 13:05:00,74.95,75.19,74.95,75.17,122700.0,53.8834,54.0559,53.8834,54.0415,122700.0
2011-01-26 13:10:00,75.17,75.19,75.08,75.09,47100.0,54.0415,54.0559,53.9768,53.984,47100.0
2011-01-26 13:15:00,75.04,75.05,74.95,74.96,19500.0,53.9481,53.9553,53.8834,53.8905,19500.0
2011-01-26 13:20:00,74.96,75.0,74.95,74.97,15000.0,53.8905,53.9193,53.8834,53.8977,15000.0
2011-01-26 13:25:00,74.97,74.98,74.69,74.7,23300.0,53.8977,53.9049,53.6964,53.7036,23300.0
2011-01-26 13:30:00,74.7,74.83,74.69,74.79,30300.0,53.7036,53.7971,53.6964,53.7683,30300.0
2011-01-26 13:35:00,74.77,74.89,74.75,74.88,31800.0,53.754,53.8402,53.7396,53.833,31800.0
2011-01-26 13:40:00,74.87,74.87,74.79,74.87,22200.0,53.8258,53.8258,53.7683,53.8258,22200.0
2011-01-26 13:45:00,74.86,74.87,74.81,74.86,19900.0,53.8187,53.8258,53.7827,53.8187,19900.0
2011-01-26 13:50:00,74.87,74.89,74.75,74.75,18000.0,53.8258,53.8402,53.7396,53.7396,18000.0
2011-01-26 13:55:00,74.75,74.75,74.63,74.63,11000.0,53.7396,53.7396,53.6533,53.6533,11000.0
2011-01-26 14:00:00,74.62,74.68,74.57,74.67,34800.0,53.6461,53.6893,53.6102,53.6821,34800.0
2011-01-26 14:05:00,74.67,74.75,74.66,74.73,42800.0,53.6821,53.7396,53.6749,53.7252,42800.0
2011-01-26 14:10:00,74.73,74.79,74.55,74.59,15100.0,53.7252,53.7683,53.5958,53.6245,15100.0
2011-01-26 14:15:00,74.55,74.88,74.54,74.8,13700.0,53.5958,53.833,53.5886,53.7755,13700.0
2011-01-26 14:20:00,74.77,74.81,74.36,74.46,24500.0,53.754,53.7827,53.4592,53.5311,24500.0
2011-01-26 14:25:00,74.48,74.58,74.27,74.39,24400.0,53.5455,53.6174,53.3945,53.4808,24400.0
2011-01-26 14:30:00,74.39,74.61,74.32,74.57,21900.0,53.4808,53.6389,53.4304,53.6102,21900.0
2011-01-26 14:35:00,74.59,74.72,74.55,74.63,29100.0,53.6245,53.718,53.5958,53.6533,29100.0
2011-01-26 14:40:00,74.63,74.84,74.51,74.82,28600.0,53.6533,53.8043,53.567,53.7899,28600.0
2011-01-26 14:45:00,74.82,74.96,74.62,74.66,24900.0,53.7899,53.8905,53.6461,53.6749,24900.0
2011-01-26 14:50:00,74.65,74.7,74.49,74.55,48100.0,53.6677,53.7036,53.5527,53.5958,48100.0
2011-01-26 14:55:00,74.55,74.76,74.47,74.76,39900.0,53.5958,53.7468,53.5383,53.7468,39900.0
2011-01-26 15:00:00,74.75,74.78,74.59,74.69,15900.0,53.7396,53.7611,53.6245,53.6964,15900.0
2011-01-26 15:05:00,74.73,74.79,74.57,74.58,10000.0,53.7252,53.7683,53.6102,53.6174,10000.0
2011-01-26 15:10:00,74.6,74.72,74.57,74.7,19400.0,53.6317,53.718,53.6102,53.7036,19400.0
2011-01-26 15:15:00,74.67,74.71,74.54,74.54,23200.0,53.6821,53.7108,53.5886,53.5886,23200.0
2011-01-26 15:20:00,74.53,74.62,74.48,74.55,25600.0,53.5814,53.6461,53.5455,53.5958,25600.0
2011-01-26 15:25:00,74.53,74.54,74.46,74.54,15200.0,53.5814,53.5886,53.5311,53.5886,15200.0
2011-01-26 15:30:00,74.53,74.53,74.45,74.5,23100.0,53.5814,53.5814,53.5239,53.5598,23100.0
2011-01-26 15:35:00,74.49,74.56,74.45,74.53,25500.0,53.5527,53.603,53.5239,53.5814,25500.0
2011-01-26 15:40:00,74.54,74.65,74.51,74.58,53500.0,53.5886,53.6677,53.567,53.6174,53500.0
2011-01-26 15:45:00,74.58,74.73,74.55,74.68,54400.0,53.6174,53.7252,53.5958,53.6893,54400.0
2011-01-26 15:50:00,74.67,74.76,74.61,74.76,124900.0,53.6821,53.7468,53.6389,53.7468,124900.0
2011-01-26 15:55:00,74.75,74.76,74.63,74.65,166200.0,53.7396,53.7468,53.6533,53.6677,166200.0
2011-01-27 09:30:00,74.6,75.4,74.6,75.39,68600.0,53.6317,54.2069,53.6317,54.1997,68600.0
2011-01-27 09:35:00,75.39,75.45,75.09,75.2,68100.0,54.1997,54.2428,53.984,54.0631,68100.0
2011-01-27 09:40:00,75.21,75.51,75.1,75.51,95900.0,54.0703,54.286,53.9912,54.286,95900.0
2011-01-27 09:45:00,75.51,75.85,75.51,75.71,63800.0,54.286,54.5304,54.286,54.4297,63800.0
2011-01-27 09:50:00,75.71,75.91,75.71,75.84,67100.0,54.4297,54.5735,54.4297,54.5232,67100.0
2011-01-27 09:55:00,75.84,75.86,75.72,75.75,157900.0,54.5232,54.5376,54.4369,54.4585,157900.0
2011-01-27 10:00:00,75.74,75.87,75.68,75.7,33800.0,54.4513,54.5448,54.4082,54.4226,33800.0
2011-01-27 10:05:00,75.7,75.75,75.63,75.64,21400.0,54.4226,54.4585,54.3722,54.3794,21400.0
2011-01-27 10:10:00,75.63,75.7,75.54,75.58,27000.0,54.3722,54.4226,54.3075,54.3363,27000.0
2011-01-27 10:15:00,75.58,75.75,75.57,75.75,21100.0,54.3363,54.4585,54.3291,54.4585,21100.0
2011-01-27 10:20:00,75.72,75.75,75.59,75.6,12300.0,54.4369,54.4585,54.3435,54.3507,12300.0
2011-01-27 10:25:00,75.6,75.69,75.58,75.65,33400.0,54.3507,54.4154,54.3363,54.3866,33400.0
2011-01-27 10:30:00,75.66,75.74,75.61,75.7,18400.0,54.3938,54.4513,54.3578,54.4226,18400.0
2011-01-27 10:35:00,75.71,75.73,75.66,75.7,26300.0,54.4297,54.4441,54.3938,54.4226,26300.0
2011-01-27 10:40:00,75.68,75.72,75.62,75.63,31400.0,54.4082,54.4369,54.365,54.3722,31400.0
2011-01-27 10:45:00,75.63,75.66,75.57,75.59,25300.0,54.3722,54.3938,54.3291,54.3435,25300.0
2011-01-27 10:50:00,75.6,75.69,75.59,75.61,16000.0,54.3507,54.4154,54.3435,54.3578,16000.0
2011-01-27 10:55:00,75.6,75.69,75.6,75.61,13200.0,54.3507,54.4154,54.3507,54.3578,13200.0
2011-01-27 11:00:00,75.6,75.64,75.59,75.63,38100.0,54.3507,54.3794,54.3435,54.3722,38100.0
2011-01-27 11:05:00,75.6,75.68,75.6,75.6,21700.0,54.3507,54.4082,54.3507,54.3507,21700.0
2011-01-27 11:10:00,75.6,75.64,75.43,75.5,64300.0,54.3507,54.3794,54.2284,54.2788,64300.0
2011-01-27 11:15:00,75.5,75.7,75.49,75.68,62000.0,54.2788,54.4226,54.2716,54.4082,62000.0
2011-01-27 11:20:00,75.69,75.77,75.66,75.76,32700.0,54.4154,54.4729,54.3938,54.4657,32700.0
2011-01-27 11:25:00,75.75,75.82,75.73,75.76,46100.0,54.4585,54.5088,54.4441,54.4657,46100.0
2011-01-27 11:30:00,75.79,75.81,75.72,75.72,33700.0,54.4873,54.5016,54.4369,54.4369,33700.0
2011-01-27 11:35:00,75.71,75.91,75.69,75.91,17400.0,54.4297,54.5735,54.4154,54.5735,17400.0
2011-01-27 11:40:00,75.88,75.98,75.88,75.97,15900.0,54.552,54.6239,54.552,54.6167,15900.0
2011-01-27 11:45:00,75.97,76.0,75.95,75.99,24300.0,54.6167,54.6382,54.6023,54.631,24300.0
2011-01-27 11:50:00,76.0,76.04,75.96,75.96,18200.0,54.6382,54.667,54.6095,54.6095,18200.0
2011-01-27 11:55:00,75.96,76.11,75.95,76.11,29700.0,54.6095,54.7173,54.6023,54.7173,29700.0
2011-01-27 12:00:00,76.1,76.13,76.05,76.12,17900.0,54.7101,54.7317,54.6742,54.7245,17900.0
2011-01-27 12:05:00,76.11,76.16,76.11,76.15,13300.0,54.7173,54.7533,54.7173,54.7461,13300.0
2011-01-27 12:10:00,76.16,76.23,76.15,76.18,20200.0,54.7533,54.8036,54.7461,54.7676,20200.0
2011-01-27 12:15:00,76.15,76.2,76.13,76.19,20600.0,54.7461,54.782,54.7317,54.7748,20600.0
2011-01-27 12:20:00,76.19,76.24,76.17,76.24,22900.0,54.7748,54.8108,54.7604,54.8108,22900.0
2011-01-27 12:25:00,76.23,76.31,76.21,76.31,29900.0,54.8036,54.8611,54.7892,54.8611,29900.0
2011-01-27 12:30:00,76.3,76.38,76.29,76.38,27700.0,54.8539,54.9114,54.8467,54.9114,27700.0
2011-01-27 12:35:00,76.36,76.4,76.36,76.36,10400.0,54.897,54.9258,54.897,54.897,10400.0
2011-01-27 12:40:00,76.36,76.41,76.32,76.4,9100.0,54.897,54.933,54.8683,54.9258,9100.0
2011-01-27 12:45:00,76.41,76.41,76.38,76.41,14000.0,54.933,54.933,54.9114,54.933,14000.0
2011-01-27 12:50:00,76.41,76.41,76.27,76.33,22700.0,54.933,54.933,54.8323,54.8755,22700.0
2011-01-27 12:55:00,76.31,76.34,76.26,76.26,14700.0,54.8611,54.8827,54.8252,54.8252,14700.0
2011-01-27 13:00:00,76.27,76.29,76.22,76.24,14100.0,54.8323,54.8467,54.7964,54.8108,14100.0
2011-01-27 13:05:00,76.24,76.33,76.24,76.32,19400.0,54.8108,54.8755,54.8108,54.8683,19400.0
2011-01-27 13:10:00,76.31,76.38,76.31,76.32,18500.0,54.8611,54.9114,54.8611,54.8683,18500.0
2011-01-27 13:15:00,76.32,76.34,76.28,76.33,19200.0,54.8683,54.8827,54.8395,54.8755,19200.0
2011-01-27 13:20:00,76.32,76.33,76.26,76.32,19700.0,54.8683,54.8755,54.8252,54.8683,19700.0
2011-01-27 13:25:00,76.31,76.35,76.26,76.3,17500.0,54.8611,54.8899,54.8252,54.8539,17500.0
2011-01-27 13:30:00,76.31,76.38,76.31,76.35,22800.0,54.8611,54.9114,54.8611,54.8899,22800.0
2011-01-27 13:35:00,76.32,76.37,76.32,76.37,18600.0,54.8683,54.9042,54.8683,54.9042,18600.0
2011-01-27 13:40:00,76.36,76.44,76.35,76.43,28300.0,54.897,54.9546,54.8899,54.9474,28300.0
2011-01-27 13:45:00,76.43,76.5,76.43,76.44,42100.0,54.9474,54.9977,54.9474,54.9546,42100.0
2011-01-27 13:50:00,76.45,76.45,76.38,76.38,18200.0,54.9617,54.9617,54.9114,54.9114,18200.0
2011-01-27 13:55:00,76.38,76.45,76.38,76.43,14500.0,54.9114,54.9617,54.9114,54.9474,14500.0
2011-01-27 14:00:00,76.42,76.45,76.31,76.33,29700.0,54.9402,54.9617,54.8611,54.8755,29700.0
2011-01-27 14:05:00,76.32,76.36,76.32,76.34,15600.0,54.8683,54.897,54.8683,54.8827,15600.0
2011-01-27 14:10:00,76.35,76.36,76.27,76.29,22800.0,54.8899,54.897,54.8323,54.8467,22800.0
2011-01-27 14:15:00,76.3,76.31,76.2,76.2,12800.0,54.8539,54.8611,54.782,54.782,12800.0
2011-01-27 14:20:00,76.2,76.3,76.19,76.24,38500.0,54.782,54.8539,54.7748,54.8108,38500.0
2011-01-27 14:25:00,76.24,76.28,76.15,76.16,29600.0,54.8108,54.8395,54.7461,54.7533,29600.0
2011-01-27 14:30:00,76.17,76.19,76.07,76.08,27000.0,54.7604,54.7748,54.6886,54.6957,27000.0
2011-01-27 14:35:00,76.07,76.07,76.04,76.04,25200.0,54.6886,54.6886,54.667,54.667,25200.0
2011-01-27 14:40:00,76.04,76.14,76.0,76.12,29400.0,54.667,54.7389,54.6382,54.7245,29400.0
2011-01-27 14:45:00,76.13,76.14,76.04,76.05,25100.0,54.7317,54.7389,54.667,54.6742,25100.0
2011-01-27 14:50:00,76.05,76.16,76.04,76.08,99000.0,54.6742,54.7533,54.667,54.6957,99000.0
2011-01-27 14:55:00,76.08,76.13,76.07,76.09,68600.0,54.6957,54.7317,54.6886,54.7029,68600.0
2011-01-27 15:00:00,76.1,76.11,76.07,76.11,54100.0,54.7101,54.7173,54.6886,54.7173,54100.0
2011-01-27 15:05:00,76.1,76.15,76.08,76.14,62700.0,54.7101,54.7461,54.6957,54.7389,62700.0
2011-01-27 15:10:00,76.14,76.21,76.14,76.21,30500.0,54.7389,54.7892,54.7389,54.7892,30500.0
2011-01-27 15:15:00,76.21,76.24,76.19,76.22,32500.0,54.7892,54.8108,54.7748,54.7964,32500.0
2011-01-27 15:20:00,76.21,76.23,76.14,76.17,42700.0,54.7892,54.8036,54.7389,54.7604,42700.0
2011-01-27 15:25:00,76.18,76.22,76.16,76.18,34900.0,54.7676,54.7964,54.7533,54.7676,34900.0
2011-01-27 15:30:00,76.19,76.19,76.16,76.19,75600.0,54.7748,54.7748,54.7533,54.7748,75600.0
2011-01-27 15:35:00,76.19,76.2,76.16,76.16,58600.0,54.7748,54.782,54.7533,54.7533,58600.0
2011-01-27 15:40:00,76.16,76.2,76.11,76.18,92300.0,54.7533,54.782,54.7173,54.7676,92300.0
2011-01-27 15:45:00,76.17,76.18,76.08,76.08,104200.0,54.7604,54.7676,54.6957,54.6957,104200.0
2011-01-27 15:50:00,76.08,76.15,76.06,76.14,89600.0,54.6957,54.7461,54.6814,54.7389,89600.0
2011-01-27 15:55:00,76.12,76.2,76.06,76.2,177000.0,54.7245,54.782,54.6814,54.782,177000.0
2011-01-28 09:30:00,76.05,76.12,75.97,75.99,48700.0,54.6742,54.7245,54.6167,54.631,48700.0
2011-01-28 09:35:00,76.01,76.15,76.0,76.1,25100.0,54.6454,54.7461,54.6382,54.7101,25100.0
2011-01-28 09:40:00,76.12,76.17,75.97,76.04,18200.0,54.7245,54.7604,54.6167,54.667,18200.0
2011-01-28 09:45:00,76.05,76.2,75.99,76.12,22700.0,54.6742,54.782,54.631,54.7245,22700.0
2011-01-28 09:50:00,76.11,76.12,75.79,75.79,35800.0,54.7173,54.7245,54.4873,54.4873,35800.0
2011-01-28 09:55:00,75.78,75.82,75.53,75.53,30900.0,54.4801,54.5088,54.3003,54.3003,30900.0
2011-01-28 10:00:00,75.54,75.7,75.53,75.53,16800.0,54.3075,54.4226,54.3003,54.3003,16800.0
2011-01-28 10:05:00,75.52,75.54,75.48,75.48,11100.0,54.2931,54.3075,54.2644,54.2644,11100.0
2011-01-28 10:10:00,75.48,75.59,75.41,75.47,26700.0,54.2644,54.3435,54.2141,54.2572,26700.0
2011-01-28 10:15:00,75.45,75.49,75.29,75.3,20200.0,54.2428,54.2716,54.1278,54.135,20200.0
2011-01-28 10:20:00,75.31,75.31,75.01,75.17,25500.0,54.1422,54.1422,53.9265,54.0415,25500.0
2011-01-28 10:25:00,75.17,75.28,75.11,75.13,16000.0,54.0415,54.1206,53.9984,54.0128,16000.0
2011-01-28 10:30:00,75.12,75.19,75.07,75.19,19900.0,54.0056,54.0559,53.9696,54.0559,19900.0
2011-01-28 10:35:00,75.2,75.39,75.17,75.39,27500.0,54.0631,54.1997,54.0415,54.1997,27500.0
2011-01-28 10:40:00,75.39,75.47,75.37,75.41,22600.0,54.1997,54.2572,54.1853,54.2141,22600.0
2011-01-28 10:45:00,75.41,75.42,75.28,75.33,17600.0,54.2141,54.2213,54.1206,54.1566,17600.0
2011-01-28 10:50:00,75.36,75.43,75.23,75.41,16200.0,54.1781,54.2284,54.0847,54.2141,16200.0
2011-01-28 10:55:00,75.41,75.46,75.26,75.32,22100.0,54.2141,54.25,54.1062,54.1494,22100.0
2011-01-28 11:00:00,75.33,75.34,75.27,75.32,26600.0,54.1566,54.1637,54.1134,54.1494,26600.0
2011-01-28 11:05:00,75.33,75.34,75.12,75.19,12600.0,54.1566,54.1637,54.0056,54.0559,12600.0
2011-01-28 11:10:00,75.2,75.24,75.1,75.17,10200.0,54.0631,54.0918,53.9912,54.0415,10200.0
2011-01-28 11:15:00,75.16,75.25,75.09,75.21,23500.0,54.0343,54.099,53.984,54.0703,23500.0
2011-01-28 11:20:00,75.23,75.25,75.1,75.1,15300.0,54.0847,54.099,53.9912,53.9912,15300.0
2011-01-28 11:25:00,75.1,75.11,74.95,74.97,23700.0,53.9912,53.9984,53.8834,53.8977,23700.0
2011-01-28 11:30:00,74.96,74.97,74.74,74.74,26900.0,53.8905,53.8977,53.7324,53.7324,26900.0
2011-01-28 11:35:00,74.75,74.81,74.74,74.8,24000.0,53.7396,53.7827,53.7324,53.7755,24000.0
2011-01-28 11:40:00,74.8,74.81,74.65,74.71,21600.0,53.7755,53.7827,53.6677,53.7108,21600.0
2011-01-28 11:45:00,74.69,74.7,74.61,74.67,14400.0,53.6964,53.7036,53.6389,53.6821,14400.0
2011-01-28 11:50:00,74.66,74.68,74.5,74.68,20200.0,53.6749,53.6893,53.5598,53.6893,20200.0
2011-01-28 11:55:00,74.66,74.66,74.47,74.59,50000.0,53.6749,53.6749,53.5383,53.6245,50000.0
2011-01-28 12:00:00,74.59,74.59,74.36,74.51,44500.0,53.6245,53.6245,53.4592,53.567,44500.0
2011-01-28 12:05:00,74.48,74.59,74.43,74.58,22100.0,53.5455,53.6245,53.5095,53.6174,22100.0
2011-01-28 12:10:00,74.55,74.57,74.43,74.48,8500.0,53.5958,53.6102,53.5095,53.5455,8500.0
2011-01-28 12:15:00,74.49,74.65,74.49,74.57,18100.0,53.5527,53.6677,53.5527,53.6102,18100.0
2011-01-28 12:20:00,74.57,74.57,74.47,74.47,26100.0,53.6102,53.6102,53.5383,53.5383,26100.0
2011-01-28 12:25:00,74.48,74.49,74.34,74.34,16100.0,53.5455,53.5527,53.4448,53.4448,16100.0
2011-01-28 12:30:00,74.34,74.45,74.33,74.44,27900.0,53.4448,53.5239,53.4376,53.5167,27900.0
2011-01-28 12:35:00,74.44,74.64,74.44,74.58,38100.0,53.5167,53.6605,53.5167,53.6174,38100.0
2011-01-28 12:40:00,74.59,74.68,74.59,74.66,17300.0,53.6245,53.6893,53.6245,53.6749,17300.0
2011-01-28 12:45:00,74.67,74.69,74.63,74.68,29700.0,53.6821,53.6964,53.6533,53.6893,29700.0
2011-01-28 12:50:00,74.69,74.75,74.68,74.75,21100.0,53.6964,53.7396,53.6893,53.7396,21100.0
2011-01-28 12:55:00,74.73,74.76,74.67,74.76,27000.0,53.7252,53.7468,53.6821,53.7468,27000.0
2011-01-28 13:00:00,74.76,74.76,74.64,74.7,17000.0,53.7468,53.7468,53.6605,53.7036,17000.0
2011-01-28 13:05:00,74.66,74.71,74.43,74.47,21700.0,53.6749,53.7108,53.5095,53.5383,21700.0
2011-01-28 13:10:00,74.44,74.56,74.43,74.56,13500.0,53.5167,53.603,53.5095,53.603,13500.0
2011-01-28 13:15:00,74.54,74.55,74.47,74.52,11500.0,53.5886,53.5958,53.5383,53.5742,11500.0
2011-01-28 13:20:00,74.51,74.53,74.36,74.48,26300.0,53.567,53.5814,53.4592,53.5455,26300.0
2011-01-28 13:25:00,74.48,74.56,74.44,74.46,12500.0,53.5455,53.603,53.5167,53.5311,12500.0
2011-01-28 13:30:00,74.47,74.54,74.38,74.38,9500.0,53.5383,53.5886,53.4736,53.4736,9500.0
2011-01-28 13:35:00,74.39,74.39,74.3,74.34,14800.0,53.4808,53.4808,53.4161,53.4448,14800.0
2011-01-28 13:40:00,74.34,74.42,74.3,74.41,24500.0,53.4448,53.5023,53.4161,53.4951,24500.0
2011-01-28 13:45:00,74.41,74.51,74.39,74.46,15400.0,53.4951,53.567,53.4808,53.5311,15400.0
2011-01-28 13:50:00,74.47,74.57,74.45,74.57,7700.0,53.5383,53.6102,53.5239,53.6102,7700.0
2011-01-28 13:55:00,74.56,74.76,74.52,74.72,19100.0,53.603,53.7468,53.5742,53.718,19100.0
2011-01-28 14:00:00,74.72,74.79,74.67,74.77,16200.0,53.718,53.7683,53.6821,53.754,16200.0
2011-01-28 14:05:00,74.77,74.85,74.7,74.74,23600.0,53.754,53.8115,53.7036,53.7324,23600.0
2011-01-28 14:10:00,74.71,74.74,74.65,74.74,18400.0,53.7108,53.7324,53.6677,53.7324,18400.0
2011-01-28 14:15:00,74.74,74.78,74.67,74.73,13300.0,53.7324,53.7611,53.6821,53.7252,13300.0
2011-01-28 14:20:00,74.72,74.83,74.72,74.75,36200.0,53.718,53.7971,53.718,53.7396,36200.0
2011-01-28 14:25:00,74.74,74.77,74.68,74.69,19500.0,53.7324,53.754,53.6893,53.6964,19500.0
2011-01-28 14:30:00,74.68,74.68,74.63,74.65,24100.0,53.6893,53.6893,53.6533,53.6677,24100.0
2011-01-28 14:35:00,74.64,74.68,74.59,74.6,24800.0,53.6605,53.6893,53.6245,53.6317,24800.0
2011-01-28 14:40:00,74.59,74.65,74.55,74.55,18700.0,53.6245,53.6677,53.5958,53.5958,18700.0
2011-01-28 14:45:00,74.55,74.61,74.49,74.58,17100.0,53.5958,53.6389,53.5527,53.6174,17100.0
2011-01-28 14:50:00,74.57,74.61,74.46,74.48,17600.0,53.6102,53.6389,53.5311,53.5455,17600.0
2011-01-28 14:55:00,74.48,74.5,74.4,74.48,24800.0,53.5455,53.5598,53.488,53.5455,24800.0
2011-01-28 15:00:00,74.49,74.51,74.4,74.43,32900.0,53.5527,53.567,53.488,53.5095,32900.0
2011-01-28 15:05:00,74.44,74.45,74.35,74.35,36000.0,53.5167,53.5239,53.452,53.452,36000.0
2011-01-28 15:10:00,74.35,74.35,74.27,74.3,43100.0,53.452,53.452,53.3945,53.4161,43100.0
2011-01-28 15:15:00,74.31,74.31,74.22,74.25,71300.0,53.4232,53.4232,53.3585,53.3801,71300.0
2011-01-28 15:20:00,74.24,74.26,74.14,74.23,30000.0,53.3729,53.3873,53.301,53.3657,30000.0
2011-01-28 15:25:00,74.22,74.24,74.04,74.06,31300.0,53.3585,53.3729,53.2291,53.2435,31300.0
2011-01-28 15:30:00,74.07,74.14,74.01,74.03,43900.0,53.2507,53.301,53.2076,53.2219,43900.0
2011-01-28 15:35:00,74.02,74.02,73.95,73.96,58400.0,53.2148,53.2148,53.1644,53.1716,58400.0
2011-01-28 15:40:00,73.97,73.97,73.88,73.9,66100.0,53.1788,53.1788,53.1141,53.1285,66100.0
2011-01-28 15:45:00,73.91,74.01,73.91,73.92,55100.0,53.1357,53.2076,53.1357,53.1429,55100.0
2011-01-28 15:50:00,73.92,74.06,73.85,74.0,63400.0,53.1429,53.2435,53.0925,53.2004,63400.0
2011-01-28 15:55:00,74.01,74.14,74.0,74.09,113000.0,53.2076,53.301,53.2004,53.2651,113000.0
2011-01-31 09:30:00,74.25,74.53,74.17,74.5,50800.0,53.3801,53.5814,53.3226,53.5598,50800.0
2011-01-31 09:35:00,74.44,74.53,74.16,74.5,20700.0,53.5167,53.5814,53.3154,53.5598,20700.0
2011-01-31 09:40:00,74.5,74.86,74.44,74.83,28300.0,53.5598,53.8187,53.5167,53.7971,28300.0
2011-01-31 09:45:00,74.83,74.84,74.64,74.7,64300.0,53.7971,53.8043,53.6605,53.7036,64300.0
2011-01-31 09:50:00,74.7,74.86,74.69,74.71,36600.0,53.7036,53.8187,53.6964,53.7108,36600.0
2011-01-31 09:55:00,74.72,74.86,74.61,74.72,42200.0,53.718,53.8187,53.6389,53.718,42200.0
2011-01-31 10:00:00,74.76,74.76,74.68,74.76,27000.0,53.7468,53.7468,53.6893,53.7468,27000.0
2011-01-31 10:05:00,74.75,74.79,74.71,74.71,23900.0,53.7396,53.7683,53.7108,53.7108,23900.0
2011-01-31 10:10:00,74.72,74.73,74.57,74.6,20700.0,53.718,53.7252,53.6102,53.6317,20700.0
2011-01-31 10:15:00,74.59,74.68,74.56,74.66,13200.0,53.6245,53.6893,53.603,53.6749,13200.0
2011-01-31 10:20:00,74.66,74.86,74.61,74.85,12200.0,53.6749,53.8187,53.6389,53.8115,12200.0
2011-01-31 10:25:00,74.84,74.86,74.79,74.83,14300.0,53.8043,53.8187,53.7683,53.7971,14300.0
2011-01-31 10:30:00,74.84,74.9,74.83,74.84,32900.0,53.8043,53.8474,53.7971,53.8043,32900.0
2011-01-31 10:35:00,74.84,75.0,74.83,74.99,36000.0,53.8043,53.9193,53.7971,53.9121,36000.0
2011-01-31 10:40:00,74.98,75.07,74.94,74.96,51700.0,53.9049,53.9696,53.8762,53.8905,51700.0
2011-01-31 10:45:00,74.97,75.13,74.96,75.09,14000.0,53.8977,54.0128,53.8905,53.984,14000.0
2011-01-31 10:50:00,75.08,75.12,75.04,75.11,11000.0,53.9768,54.0056,53.9481,53.9984,11000.0
2011-01-31 10:55:00,75.08,75.12,75.03,75.12,10100.0,53.9768,54.0056,53.9409,54.0056,10100.0
2011-01-31 11:00:00,75.09,75.13,75.05,75.13,12800.0,53.984,54.0128,53.9553,54.0128,12800.0
2011-01-31 11:05:00,75.13,75.13,75.06,75.07,8800.0,54.0128,54.0128,53.9624,53.9696,8800.0
2011-01-31 11:10:00,75.06,75.08,74.96,74.98,14000.0,53.9624,53.9768,53.8905,53.9049,14000.0
2011-01-31 11:15:00,74.98,74.98,74.86,74.88,8400.0,53.9049,53.9049,53.8187,53.833,8400.0
2011-01-31 11:20:00,74.86,74.93,74.85,74.88,12400.0,53.8187,53.869,53.8115,53.833,12400.0
2011-01-31 11:25:00,74.9,74.95,74.87,74.89,12200.0,53.8474,53.8834,53.8258,53.8402,12200.0
2011-01-31 11:30:00,74.88,74.89,74.81,74.84,10300.0,53.833,53.8402,53.7827,53.8043,10300.0
2011-01-31 11:35:00,74.84,74.92,74.82,74.88,10300.0,53.8043,53.8618,53.7899,53.833,10300.0
2011-01-31 11:40:00,74.9,74.96,74.89,74.96,5100.0,53.8474,53.8905,53.8402,53.8905,5100.0
2011-01-31 11:45:00,74.97,74.97,74.82,74.86,10400.0,53.8977,53.8977,53.7899,53.8187,10400.0
2011-01-31 11:50:00,74.85,74.93,74.85,74.87,7600.0,53.8115,53.869,53.8115,53.8258,7600.0
2011-01-31 11:55:00,74.88,74.91,74.84,74.9,13500.0,53.833,53.8546,53.8043,53.8474,13500.0
2011-01-31 12:00:00,74.9,74.98,74.9,74.97,12000.0,53.8474,53.9049,53.8474,53.8977,12000.0
2011-01-31 12:05:00,74.94,75.08,74.92,75.06,13200.0,53.8762,53.9768,53.8618,53.9624,13200.0
2011-01-31 12:10:00,75.07,75.14,75.05,75.06,7000.0,53.9696,54.02,53.9553,53.9624,7000.0
2011-01-31 12:15:00,75.07,75.09,75.03,75.08,10200.0,53.9696,53.984,53.9409,53.9768,10200.0
2011-01-31 12:20:00,75.1,75.11,75.02,75.04,4700.0,53.9912,53.9984,53.9337,53.9481,4700.0
2011-01-31 12:25:00,75.04,75.13,74.98,75.13,14300.0,53.9481,54.0128,53.9049,54.0128,14300.0
2011-01-31 12:30:00,75.13,75.13,75.07,75.11,9800.0,54.0128,54.0128,53.9696,53.9984,9800.0
2011-01-31 12:35:00,75.12,75.13,75.05,75.07,8900.0,54.0056,54.0128,53.9553,53.9696,8900.0
2011-01-31 12:40:00,75.07,75.12,75.05,75.12,12600.0,53.9696,54.0056,53.9553,54.0056,12600.0
2011-01-31 12:45:00,75.12,75.18,75.11,75.13,13200.0,54.0056,54.0487,53.9984,54.0128,13200.0
2011-01-31 12:50:00,75.11,75.12,75.09,75.11,6500.0,53.9984,54.0056,53.984,53.9984,6500.0
2011-01-31 12:55:00,75.13,75.2,75.12,75.17,9600.0,54.0128,54.0631,54.0056,54.0415,9600.0
2011-01-31 13:00:00,75.17,75.3,75.17,75.2,13700.0,54.0415,54.135,54.0415,54.0631,13700.0
2011-01-31 13:05:00,75.19,75.28,75.17,75.26,8700.0,54.0559,54.1206,54.0415,54.1062,8700.0
2011-01-31 13:10:00,75.28,75.28,75.23,75.27,7700.0,54.1206,54.1206,54.0847,54.1134,7700.0
2011-01-31 13:15:00,75.27,75.31,75.19,75.19,13900.0,54.1134,54.1422,54.0559,54.0559,13900.0
2011-01-31 13:20:00,75.19,75.2,75.08,75.13,11600.0,54.0559,54.0631,53.9768,54.0128,11600.0
2011-01-31 13:25:00,75.12,75.15,75.08,75.08,11800.0,54.0056,54.0271,53.9768,53.9768,11800.0
2011-01-31 13:30:00,75.08,75.15,75.05,75.1,16800.0,53.9768,54.0271,53.9553,53.9912,16800.0
2011-01-31 13:35:00,75.11,75.11,74.98,74.99,20800.0,53.9984,53.9984,53.9049,53.9121,20800.0
2011-01-31 13:40:00,74.98,74.99,74.89,74.95,14900.0,53.9049,53.9121,53.8402,53.8834,14900.0
2011-01-31 13:45:00,74.97,74.97,74.92,74.92,13900.0,53.8977,53.8977,53.8618,53.8618,13900.0
2011-01-31 13:50:00,74.93,74.96,74.92,74.94,7400.0,53.869,53.8905,53.8618,53.8762,7400.0
2011-01-31 13:55:00,74.94,75.01,74.93,75.01,10200.0,53.8762,53.9265,53.869,53.9265,10200.0
2011-01-31 14:00:00,74.99,75.09,74.99,75.09,11200.0,53.9121,53.984,53.9121,53.984,11200.0
2011-01-31 14:05:00,75.08,75.09,74.98,75.0,13600.0,53.9768,53.984,53.9049,53.9193,13600.0
2011-01-31 14:10:00,74.99,74.99,74.83,74.84,19700.0,53.9121,53.9121,53.7971,53.8043,19700.0
2011-01-31 14:15:00,74.85,74.88,74.81,74.83,17500.0,53.8115,53.833,53.7827,53.7971,17500.0
2011-01-31 14:20:00,74.85,74.92,74.84,74.87,13200.0,53.8115,53.8618,53.8043,53.8258,13200.0
2011-01-31 14:25:00,74.88,74.92,74.85,74.85,11600.0,53.833,53.8618,53.8115,53.8115,11600.0
2011-01-31 14:30:00,74.84,74.86,74.77,74.82,32600.0,53.8043,53.8187,53.754,53.7899,32600.0
2011-01-31 14:35:00,74.84,74.87,74.79,74.86,37400.0,53.8043,53.8258,53.7683,53.8187,37400.0
2011-01-31 14:40:00,74.86,74.92,74.85,74.91,19800.0,53.8187,53.8618,53.8115,53.8546,19800.0
2011-01-31 14:45:00,74.92,75.0,74.92,75.0,88400.0,53.8618,53.9193,53.8618,53.9193,88400.0
2011-01-31 14:50:00,74.99,75.09,74.99,75.05,43500.0,53.9121,53.984,53.9121,53.9553,43500.0
2011-01-31 14:55:00,75.04,75.11,74.99,75.1,18000.0,53.9481,53.9984,53.9121,53.9912,18000.0
2011-01-31 15:00:00,75.09,75.24,75.07,75.15,57900.0,53.984,54.0918,53.9696,54.0271,57900.0
2011-01-31 15:05:00,75.15,75.16,75.11,75.12,35800.0,54.0271,54.0343,53.9984,54.0056,35800.0
2011-01-31 15:10:00,75.13,75.15,74.99,75.02,53300.0,54.0128,54.0271,53.9121,53.9337,53300.0
2011-01-31 15:15:00,75.02,75.12,75.01,75.03,24800.0,53.9337,54.0056,53.9265,53.9409,24800.0
2011-01-31 15:20:00,75.03,75.08,75.0,75.07,26400.0,53.9409,53.9768,53.9193,53.9696,26400.0
2011-01-31 15:25:00,75.07,75.13,75.01,75.04,35200.0,53.9696,54.0128,53.9265,53.9481,35200.0
2011-01-31 15:30:00,75.03,75.18,75.01,75.17,39600.0,53.9409,54.0487,53.9265,54.0415,39600.0
2011-01-31 15:35:00,75.15,75.2,75.1,75.11,36200.0,54.0271,54.0631,53.9912,53.9984,36200.0
2011-01-31 15:40:00,75.11,75.22,75.11,75.15,53800.0,53.9984,54.0775,53.9984,54.0271,53800.0
2011-01-31 15:45:00,75.15,75.28,75.14,75.22,80700.0,54.0271,54.1206,54.02,54.0775,80700.0
2011-01-31 15:50:00,75.23,75.35,75.21,75.34,86100.0,54.0847,54.1709,54.0703,54.1637,86100.0
2011-01-31 15:55:00,75.33,75.41,75.32,75.39,119700.0,54.1566,54.2141,54.1494,54.1997,119700.0
2011-02-01 09:30:00,75.49,75.78,75.39,75.71,66900.0,54.2716,54.4801,54.1997,54.4297,66900.0
2011-02-01 09:35:00,75.73,75.75,75.56,75.57,22800.0,54.4441,54.4585,54.3219,54.3291,22800.0
2011-02-01 09:40:00,75.56,75.58,75.19,75.23,26700.0,54.3219,54.3363,54.0559,54.0847,26700.0
2011-02-01 09:45:00,75.23,75.24,75.06,75.06,23000.0,54.0847,54.0918,53.9624,53.9624,23000.0
2011-02-01 09:50:00,75.06,75.19,75.06,75.19,18400.0,53.9624,54.0559,53.9624,54.0559,18400.0
2011-02-01 09:55:00,75.22,75.4,75.22,75.34,16600.0,54.0775,54.2069,54.0775,54.1637,16600.0
2011-02-01 10:00:00,75.43,75.54,75.23,75.4,36400.0,54.2284,54.3075,54.0847,54.2069,36400.0
2011-02-01 10:05:00,75.4,75.41,75.09,75.1,11000.0,54.2069,54.2141,53.984,53.9912,11000.0
2011-02-01 10:10:00,75.11,75.22,75.11,75.19,12000.0,53.9984,54.0775,53.9984,54.0559,12000.0
2011-02-01 10:15:00,75.21,75.33,75.2,75.31,5500.0,54.0703,54.1566,54.0631,54.1422,5500.0
2011-02-01 10:20:00,75.32,75.51,75.3,75.45,14300.0,54.1494,54.286,54.135,54.2428,14300.0
2011-02-01 10:25:00,75.43,75.44,75.31,75.34,6100.0,54.2284,54.2356,54.1422,54.1637,6100.0
2011-02-01 10:30:00,75.32,75.42,75.32,75.41,7700.0,54.1494,54.2213,54.1494,54.2141,7700.0
2011-02-01 10:35:00,75.42,75.45,75.39,75.42,7300.0,54.2213,54.2428,54.1997,54.2213,7300.0
2011-02-01 10:40:00,75.42,75.56,75.41,75.49,12500.0,54.2213,54.3219,54.2141,54.2716,12500.0
2011-02-01 10:45:00,75.51,75.54,75.41,75.41,13200.0,54.286,54.3075,54.2141,54.2141,13200.0
2011-02-01 10:50:00,75.41,75.49,75.37,75.41,13500.0,54.2141,54.2716,54.1853,54.2141,13500.0
2011-02-01 10:55:00,75.41,75.44,75.38,75.4,13200.0,54.2141,54.2356,54.1925,54.2069,13200.0
2011-02-01 11:00:00,75.41,75.44,75.4,75.43,12300.0,54.2141,54.2356,54.2069,54.2284,12300.0
2011-02-01 11:05:00,75.41,75.44,75.32,75.33,27400.0,54.2141,54.2356,54.1494,54.1566,27400.0
2011-02-01 11:10:00,75.32,75.33,75.27,75.27,6600.0,54.1494,54.1566,54.1134,54.1134,6600.0
2011-02-01 11:15:00,75.27,75.28,75.24,75.24,5000.0,54.1134,54.1206,54.0918,54.0918,5000.0
2011-02-01 11:20:00,75.26,75.33,75.26,75.31,9600.0,54.1062,54.1566,54.1062,54.1422,9600.0
2011-02-01 11:25:00,75.31,75.35,75.3,75.3,4400.0,54.1422,54.1709,54.135,54.135,4400.0
2011-02-01 11:30:00,75.31,75.44,75.31,75.43,10400.0,54.1422,54.2356,54.1422,54.2284,10400.0
2011-02-01 11:35:00,75.41,75.48,75.38,75.48,7400.0,54.2141,54.2644,54.1925,54.2644,7400.0
2011-02-01 11:40:00,75.49,75.49,75.41,75.43,10000.0,54.2716,54.2716,54.2141,54.2284,10000.0
2011-02-01 11:45:00,75.43,75.53,75.42,75.47,6400.0,54.2284,54.3003,54.2213,54.2572,6400.0
2011-02-01 11:50:00,75.46,75.54,75.45,75.52,8100.0,54.25,54.3075,54.2428,54.2931,8100.0
2011-02-01 11:55:00,75.51,75.59,75.5,75.5,6800.0,54.286,54.3435,54.2788,54.2788,6800.0
2011-02-01 12:00:00,75.51,75.51,75.46,75.49,7100.0,54.286,54.286,54.25,54.2716,7100.0
2011-02-01 12:05:00,75.49,75.56,75.49,75.53,6400.0,54.2716,54.3219,54.2716,54.3003,6400.0
2011-02-01 12:10:00,75.56,75.64,75.55,75.62,10600.0,54.3219,54.3794,54.3147,54.365,10600.0
2011-02-01 12:15:00,75.62,75.68,75.62,75.68,9800.0,54.365,54.4082,54.365,54.4082,9800.0
2011-02-01 12:20:00,75.68,75.7,75.63,75.65,5700.0,54.4082,54.4226,54.3722,54.3866,5700.0
2011-02-01 12:25:00,75.65,75.65,75.54,75.54,10000.0,54.3866,54.3866,54.3075,54.3075,10000.0
2011-02-01 12:30:00,75.55,75.62,75.54,75.58,14200.0,54.3147,54.365,54.3075,54.3363,14200.0
2011-02-01 12:35:00,75.59,75.63,75.57,75.61,5600.0,54.3435,54.3722,54.3291,54.3578,5600.0
2011-02-01 12:40:00,75.61,75.63,75.59,75.63,2700.0,54.3578,54.3722,54.3435,54.3722,2700.0
2011-02-01 12:45:00,75.65,75.65,75.59,75.62,15800.0,54.3866,54.3866,54.3435,54.365,15800.0
2011-02-01 12:50:00,75.61,75.69,75.55,75.68,18500.0,54.3578,54.4154,54.3147,54.4082,18500.0
2011-02-01 12:55:00,75.66,75.68,75.56,75.67,22700.0,54.3938,54.4082,54.3219,54.401,22700.0
2011-02-01 13:00:00,75.67,75.78,75.67,75.7,12300.0,54.401,54.4801,54.401,54.4226,12300.0
2011-02-01 13:05:00,75.72,75.72,75.64,75.68,3900.0,54.4369,54.4369,54.3794,54.4082,3900.0
2011-02-01 13:10:00,75.69,75.76,75.69,75.72,7200.0,54.4154,54.4657,54.4154,54.4369,7200.0
2011-02-01 13:15:00,75.73,75.76,75.68,75.72,6000.0,54.4441,54.4657,54.4082,54.4369,6000.0
2011-02-01 13:20:00,75.71,75.77,75.67,75.71,6600.0,54.4297,54.4729,54.401,54.4297,6600.0
2011-02-01 13:25:00,75.71,75.74,75.65,75.65,5900.0,54.4297,54.4513,54.3866,54.3866,5900.0
2011-02-01 13:30:00,75.68,75.77,75.68,75.75,13300.0,54.4082,54.4729,54.4082,54.4585,13300.0
2011-02-01 13:35:00,75.75,75.78,75.73,75.73,11400.0,54.4585,54.4801,54.4441,54.4441,11400.0
2011-02-01 13:40:00,75.74,75.77,75.69,75.7,14700.0,54.4513,54.4729,54.4154,54.4226,14700.0
2011-02-01 13:45:00,75.7,75.8,75.7,75.77,8400.0,54.4226,54.4944,54.4226,54.4729,8400.0
2011-02-01 13:50:00,75.77,75.79,75.75,75.79,3700.0,54.4729,54.4873,54.4585,54.4873,3700.0
2011-02-01 13:55:00,75.77,75.81,75.76,75.8,14000.0,54.4729,54.5016,54.4657,54.4944,14000.0
2011-02-01 14:00:00,75.78,75.79,75.73,75.79,13800.0,54.4801,54.4873,54.4441,54.4873,13800.0
2011-02-01 14:05:00,75.79,75.82,75.78,75.81,8000.0,54.4873,54.5088,54.4801,54.5016,8000.0
2011-02-01 14:10:00,75.81,75.82,75.77,75.8,10600.0,54.5016,54.5088,54.4729,54.4944,10600.0
2011-02-01 14:15:00,75.79,75.84,75.79,75.81,9900.0,54.4873,54.5232,54.4873,54.5016,9900.0
2011-02-01 14:20:00,75.8,75.85,75.78,75.81,10400.0,54.4944,54.5304,54.4801,54.5016,10400.0
2011-02-01 14:25:00,75.81,75.82,75.76,75.77,12400.0,54.5016,54.5088,54.4657,54.4729,12400.0
2011-02-01 14:30:00,75.77,75.78,75.73,75.73,5300.0,54.4729,54.4801,54.4441,54.4441,5300.0
2011-02-01 14:35:00,75.73,75.77,75.72,75.76,9300.0,54.4441,54.4729,54.4369,54.4657,9300.0
2011-02-01 14:40:00,75.76,75.87,75.76,75.84,10100.0,54.4657,54.5448,54.4657,54.5232,10100.0
2011-02-01 14:45:00,75.84,75.85,75.76,75.78,7600.0,54.5232,54.5304,54.4657,54.4801,7600.0
2011-02-01 14:50:00,75.78,75.78,75.72,75.75,9700.0,54.4801,54.4801,54.4369,54.4585,9700.0
2011-02-01 14:55:00,75.75,75.89,75.75,75.88,8600.0,54.4585,54.5591,54.4585,54.552,8600.0
2011-02-01 15:00:00,75.89,75.92,75.82,75.84,16200.0,54.5591,54.5807,54.5088,54.5232,16200.0
2011-02-01 15:05:00,75.86,75.86,75.77,75.78,12900.0,54.5376,54.5376,54.4729,54.4801,12900.0
2011-02-01 15:10:00,75.76,75.79,75.74,75.76,8500.0,54.4657,54.4873,54.4513,54.4657,8500.0
2011-02-01 15:15:00,75.76,75.86,75.74,75.86,14500.0,54.4657,54.5376,54.4513,54.5376,14500.0
2011-02-01 15:20:00,75.85,75.9,75.84,75.89,15800.0,54.5304,54.5663,54.5232,54.5591,15800.0
2011-02-01 15:25:00,75.9,75.97,75.89,75.95,16800.0,54.5663,54.6167,54.5591,54.6023,16800.0
2011-02-01 15:30:00,75.95,75.96,75.88,75.89,20300.0,54.6023,54.6095,54.552,54.5591,20300.0
2011-02-01 15:35:00,75.91,76.02,75.91,75.98,51200.0,54.5735,54.6526,54.5735,54.6239,51200.0
2011-02-01 15:40:00,75.95,76.04,75.93,76.03,27600.0,54.6023,54.667,54.5879,54.6598,27600.0
2011-02-01 15:45:00,76.04,76.12,75.98,76.08,42000.0,54.667,54.7245,54.6239,54.6957,42000.0
2011-02-01 15:50:00,76.09,76.13,76.01,76.01,27200.0,54.7029,54.7317,54.6454,54.6454,27200.0
2011-02-01 15:55:00,76.02,76.07,76.0,76.0,59100.0,54.6526,54.6886,54.6382,54.6382,59100.0
2011-02-02 09:30:00,75.83,76.22,75.77,76.22,44100.0,54.516,54.7964,54.4729,54.7964,44100.0
2011-02-02 09:35:00,76.25,76.34,76.1,76.22,28300.0,54.818,54.8827,54.7101,54.7964,28300.0
2011-02-02 09:40:00,76.22,76.3,76.14,76.28,12600.0,54.7964,54.8539,54.7389,54.8395,12600.0
2011-02-02 09:45:00,76.25,76.29,76.24,76.29,16200.0,54.818,54.8467,54.8108,54.8467,16200.0
2011-02-02 09:50:00,76.27,76.28,76.16,76.27,19700.0,54.8323,54.8395,54.7533,54.8323,19700.0
2011-02-02 09:55:00,76.27,76.5,76.27,76.5,26500.0,54.8323,54.9977,54.8323,54.9977,26500.0
2011-02-02 10:00:00,76.49,76.56,76.27,76.27,26900.0,54.9905,55.0408,54.8323,54.8323,26900.0
2011-02-02 10:05:00,76.27,76.4,76.27,76.35,17200.0,54.8323,54.9258,54.8323,54.8899,17200.0
2011-02-02 10:10:00,76.35,76.73,76.35,76.63,48100.0,54.8899,55.163,54.8899,55.0912,48100.0
2011-02-02 10:15:00,76.63,76.75,76.58,76.7,14000.0,55.0912,55.1774,55.0552,55.1415,14000.0
2011-02-02 10:20:00,76.69,76.72,76.5,76.54,15300.0,55.1343,55.1559,54.9977,55.0264,15300.0
2011-02-02 10:25:00,76.53,76.68,76.53,76.6,14100.0,55.0193,55.1271,55.0193,55.0696,14100.0
2011-02-02 10:30:00,76.57,76.61,76.41,76.5,17700.0,55.048,55.0768,54.933,54.9977,17700.0
2011-02-02 10:35:00,76.52,76.58,76.34,76.35,17400.0,55.0121,55.0552,54.8827,54.8899,17400.0
2011-02-02 10:40:00,76.33,76.33,76.12,76.2,26200.0,54.8755,54.8755,54.7245,54.782,26200.0
2011-02-02 10:45:00,76.18,76.18,76.03,76.03,12500.0,54.7676,54.7676,54.6598,54.6598,12500.0
2011-02-02 10:50:00,76.05,76.1,75.96,75.96,28300.0,54.6742,54.7101,54.6095,54.6095,28300.0
2011-02-02 10:55:00,75.95,75.98,75.84,75.85,16800.0,54.6023,54.6239,54.5232,54.5304,16800.0
2011-02-02 11:00:00,75.85,75.95,75.82,75.89,36100.0,54.5304,54.6023,54.5088,54.5591,36100.0
2011-02-02 11:05:00,75.88,75.95,75.85,75.85,25300.0,54.552,54.6023,54.5304,54.5304,25300.0
2011-02-02 11:10:00,75.85,75.93,75.79,75.93,29800.0,54.5304,54.5879,54.4873,54.5879,29800.0
2011-02-02 11:15:00,75.93,75.98,75.92,75.97,7000.0,54.5879,54.6239,54.5807,54.6167,7000.0
2011-02-02 11:20:00,75.98,76.01,75.93,75.93,56100.0,54.6239,54.6454,54.5879,54.5879,56100.0
2011-02-02 11:25:00,75.94,76.07,75.92,76.0,28400.0,54.5951,54.6886,54.5807,54.6382,28400.0
2011-02-02 11:30:00,76.01,76.02,75.92,75.96,13700.0,54.6454,54.6526,54.5807,54.6095,13700.0
2011-02-02 11:35:00,75.97,76.0,75.89,75.93,14400.0,54.6167,54.6382,54.5591,54.5879,14400.0
2011-02-02 11:40:00,75.91,76.05,75.89,76.05,29800.0,54.5735,54.6742,54.5591,54.6742,29800.0
2011-02-02 11:45:00,76.03,76.05,76.01,76.05,6700.0,54.6598,54.6742,54.6454,54.6742,6700.0
2011-02-02 11:50:00,76.05,76.05,75.99,76.0,12000.0,54.6742,54.6742,54.631,54.6382,12000.0
2011-02-02 11:55:00,76.0,76.05,75.99,76.04,12300.0,54.6382,54.6742,54.631,54.667,12300.0
2011-02-02 12:00:00,76.02,76.08,75.98,76.08,12900.0,54.6526,54.6957,54.6239,54.6957,12900.0
2011-02-02 12:05:00,76.07,76.12,76.03,76.04,6800.0,54.6886,54.7245,54.6598,54.667,6800.0
2011-02-02 12:10:00,76.04,76.04,75.96,75.97,9700.0,54.667,54.667,54.6095,54.6167,9700.0
2011-02-02 12:15:00,75.96,75.99,75.87,75.98,18400.0,54.6095,54.631,54.5448,54.6239,18400.0
2011-02-02 12:20:00,75.97,75.98,75.86,75.86,10000.0,54.6167,54.6239,54.5376,54.5376,10000.0
2011-02-02 12:25:00,75.88,75.89,75.86,75.86,7300.0,54.552,54.5591,54.5376,54.5376,7300.0
2011-02-02 12:30:00,75.87,75.89,75.86,75.89,5200.0,54.5448,54.5591,54.5376,54.5591,5200.0
2011-02-02 12:35:00,75.89,75.97,75.88,75.97,7500.0,54.5591,54.6167,54.552,54.6167,7500.0
2011-02-02 12:40:00,75.98,76.01,75.98,76.0,4800.0,54.6239,54.6454,54.6239,54.6382,4800.0
2011-02-02 12:45:00,75.98,75.98,75.92,75.96,6200.0,54.6239,54.6239,54.5807,54.6095,6200.0
2011-02-02 12:50:00,75.93,75.96,75.91,75.95,4400.0,54.5879,54.6095,54.5735,54.6023,4400.0
2011-02-02 12:55:00,75.95,76.02,75.95,76.0,5900.0,54.6023,54.6526,54.6023,54.6382,5900.0
2011-02-02 13:00:00,76.02,76.02,75.97,75.99,5000.0,54.6526,54.6526,54.6167,54.631,5000.0
2011-02-02 13:05:00,75.99,76.0,75.95,75.95,2400.0,54.631,54.6382,54.6023,54.6023,2400.0
2011-02-02 13:10:00,75.95,75.95,75.91,75.92,6500.0,54.6023,54.6023,54.5735,54.5807,6500.0
2011-02-02 13:15:00,75.91,75.94,75.91,75.94,5800.0,54.5735,54.5951,54.5735,54.5951,5800.0
2011-02-02 13:20:00,75.94,76.0,75.94,76.0,7200.0,54.5951,54.6382,54.5951,54.6382,7200.0
2011-02-02 13:25:00,75.99,76.03,75.98,76.02,3400.0,54.631,54.6598,54.6239,54.6526,3400.0
2011-02-02 13:30:00,76.01,76.03,75.95,75.96,10900.0,54.6454,54.6598,54.6023,54.6095,10900.0
2011-02-02 13:35:00,75.96,75.97,75.92,75.92,3200.0,54.6095,54.6167,54.5807,54.5807,3200.0
2011-02-02 13:40:00,75.9,75.9,75.84,75.84,6100.0,54.5663,54.5663,54.5232,54.5232,6100.0
2011-02-02 13:45:00,75.84,75.87,75.82,75.86,7300.0,54.5232,54.5448,54.5088,54.5376,7300.0
2011-02-02 13:50:00,75.86,75.86,75.83,75.85,6900.0,54.5376,54.5376,54.516,54.5304,6900.0
2011-02-02 13:55:00,75.86,75.89,75.84,75.86,8100.0,54.5376,54.5591,54.5232,54.5376,8100.0
2011-02-02 14:00:00,75.86,76.01,75.85,76.0,25700.0,54.5376,54.6454,54.5304,54.6382,25700.0
2011-02-02 14:05:00,76.0,76.02,75.96,75.97,16900.0,54.6382,54.6526,54.6095,54.6167,16900.0
2011-02-02 14:10:00,75.98,76.01,75.92,75.94,13200.0,54.6239,54.6454,54.5807,54.5951,13200.0
2011-02-02 14:15:00,75.96,76.0,75.95,76.0,6700.0,54.6095,54.6382,54.6023,54.6382,6700.0
2011-02-02 14:20:00,76.0,76.03,76.0,76.02,7700.0,54.6382,54.6598,54.6382,54.6526,7700.0
2011-02-02 14:25:00,76.01,76.04,76.0,76.02,9800.0,54.6454,54.667,54.6382,54.6526,9800.0
2011-02-02 14:30:00,76.0,76.01,75.96,75.98,7500.0,54.6382,54.6454,54.6095,54.6239,7500.0
2011-02-02 14:35:00,75.97,76.02,75.97,76.01,4200.0,54.6167,54.6526,54.6167,54.6454,4200.0
2011-02-02 14:40:00,76.0,76.0,75.96,75.96,8800.0,54.6382,54.6382,54.6095,54.6095,8800.0
2011-02-02 14:45:00,75.96,75.96,75.94,75.96,8400.0,54.6095,54.6095,54.5951,54.6095,8400.0
2011-02-02 14:50:00,75.97,76.02,75.96,76.0,12800.0,54.6167,54.6526,54.6095,54.6382,12800.0
2011-02-02 14:55:00,76.0,76.02,75.98,75.99,10400.0,54.6382,54.6526,54.6239,54.631,10400.0
2011-02-02 15:00:00,75.98,76.03,75.97,76.01,18800.0,54.6239,54.6598,54.6167,54.6454,18800.0
2011-02-02 15:05:00,76.02,76.1,76.02,76.06,13400.0,54.6526,54.7101,54.6526,54.6814,13400.0
2011-02-02 15:10:00,76.07,76.22,76.07,76.22,21900.0,54.6886,54.7964,54.6886,54.7964,21900.0
2011-02-02 15:15:00,76.22,76.26,76.18,76.18,28200.0,54.7964,54.8252,54.7676,54.7676,28200.0
2011-02-02 15:20:00,76.18,76.18,76.13,76.16,9900.0,54.7676,54.7676,54.7317,54.7533,9900.0
2011-02-02 15:25:00,76.16,76.18,76.1,76.14,18300.0,54.7533,54.7676,54.7101,54.7389,18300.0
2011-02-02 15:30:00,76.14,76.14,76.04,76.05,35100.0,54.7389,54.7389,54.667,54.6742,35100.0
2011-02-02 15:35:00,76.05,76.06,75.97,75.99,39300.0,54.6742,54.6814,54.6167,54.631,39300.0
2011-02-02 15:40:00,75.98,76.09,75.97,76.09,52500.0,54.6239,54.7029,54.6167,54.7029,52500.0
2011-02-02 15:45:00,76.1,76.18,76.08,76.1,60700.0,54.7101,54.7676,54.6957,54.7101,60700.0
2011-02-02 15:50:00,76.11,76.15,76.08,76.12,79100.0,54.7173,54.7461,54.6957,54.7245,79100.0
2011-02-02 15:55:00,76.12,76.14,76.03,76.11,87500.0,54.7245,54.7389,54.6598,54.7173,87500.0
2011-02-03 09:30:00,76.44,76.44,75.83,75.94,28400.0,54.9546,54.9546,54.516,54.5951,28400.0
2011-02-03 09:35:00,75.93,76.27,75.92,76.15,12300.0,54.5879,54.8323,54.5807,54.7461,12300.0
2011-02-03 09:40:00,76.17,76.17,75.79,75.81,8200.0,54.7604,54.7604,54.4873,54.5016,8200.0
2011-02-03 09:45:00,75.79,76.09,75.79,76.01,13400.0,54.4873,54.7029,54.4873,54.6454,13400.0
2011-02-03 09:50:00,76.03,76.04,75.94,75.95,8700.0,54.6598,54.667,54.5951,54.6023,8700.0
2011-02-03 09:55:00,75.95,76.0,75.69,75.97,20900.0,54.6023,54.6382,54.4154,54.6167,20900.0
2011-02-03 10:00:00,75.99,76.06,75.69,75.69,10800.0,54.631,54.6814,54.4154,54.4154,10800.0
2011-02-03 10:05:00,75.7,75.7,75.5,75.56,8800.0,54.4226,54.4226,54.2788,54.3219,8800.0
2011-02-03 10:10:00,75.56,75.57,75.43,75.49,12600.0,54.3219,54.3291,54.2284,54.2716,12600.0
2011-02-03 10:15:00,75.51,75.67,75.46,75.66,7800.0,54.286,54.401,54.25,54.3938,7800.0
2011-02-03 10:20:00,75.66,75.66,75.5,75.61,10500.0,54.3938,54.3938,54.2788,54.3578,10500.0
2011-02-03 10:25:00,75.6,75.61,75.49,75.56,9400.0,54.3507,54.3578,54.2716,54.3219,9400.0
2011-02-03 10:30:00,75.57,75.66,75.52,75.54,9700.0,54.3291,54.3938,54.2931,54.3075,9700.0
2011-02-03 10:35:00,75.53,75.55,75.41,75.46,12500.0,54.3003,54.3147,54.2141,54.25,12500.0
2011-02-03 10:40:00,75.47,75.47,75.38,75.41,44800.0,54.2572,54.2572,54.1925,54.2141,44800.0
2011-02-03 10:45:00,75.4,75.48,75.4,75.42,17300.0,54.2069,54.2644,54.2069,54.2213,17300.0
2011-02-03 10:50:00,75.41,75.41,75.33,75.38,6800.0,54.2141,54.2141,54.1566,54.1925,6800.0
2011-02-03 10:55:00,75.37,75.43,75.34,75.4,14000.0,54.1853,54.2284,54.1637,54.2069,14000.0
2011-02-03 11:00:00,75.41,75.41,75.32,75.35,13900.0,54.2141,54.2141,54.1494,54.1709,13900.0
2011-02-03 11:05:00,75.35,75.42,75.33,75.35,34600.0,54.1709,54.2213,54.1566,54.1709,34600.0
2011-02-03 11:10:00,75.35,75.4,75.35,75.37,9000.0,54.1709,54.2069,54.1709,54.1853,9000.0
2011-02-03 11:15:00,75.39,75.49,75.39,75.46,12800.0,54.1997,54.2716,54.1997,54.25,12800.0
2011-02-03 11:20:00,75.46,75.49,75.43,75.46,8000.0,54.25,54.2716,54.2284,54.25,8000.0
2011-02-03 11:25:00,75.46,75.53,75.43,75.49,13200.0,54.25,54.3003,54.2284,54.2716,13200.0
2011-02-03 11:30:00,75.51,75.52,75.46,75.52,9100.0,54.286,54.2931,54.25,54.2931,9100.0
2011-02-03 11:35:00,75.52,75.62,75.52,75.6,7900.0,54.2931,54.365,54.2931,54.3507,7900.0
2011-02-03 11:40:00,75.61,75.64,75.58,75.64,7700.0,54.3578,54.3794,54.3363,54.3794,7700.0
2011-02-03 11:45:00,75.61,75.69,75.57,75.58,9400.0,54.3578,54.4154,54.3291,54.3363,9400.0
2011-02-03 11:50:00,75.58,75.69,75.58,75.67,6200.0,54.3363,54.4154,54.3363,54.401,6200.0
2011-02-03 11:55:00,75.66,75.76,75.64,75.7,6700.0,54.3938,54.4657,54.3794,54.4226,6700.0
2011-02-03 12:00:00,75.7,75.8,75.7,75.73,17200.0,54.4226,54.4944,54.4226,54.4441,17200.0
2011-02-03 12:05:00,75.71,75.75,75.66,75.7,11600.0,54.4297,54.4585,54.3938,54.4226,11600.0
2011-02-03 12:10:00,75.71,75.71,75.64,75.64,4900.0,54.4297,54.4297,54.3794,54.3794,4900.0
2011-02-03 12:15:00,75.63,75.69,75.61,75.66,8200.0,54.3722,54.4154,54.3578,54.3938,8200.0
2011-02-03 12:20:00,75.67,75.72,75.67,75.67,5000.0,54.401,54.4369,54.401,54.401,5000.0
2011-02-03 12:25:00,75.67,75.72,75.65,75.72,5300.0,54.401,54.4369,54.3866,54.4369,5300.0
2011-02-03 12:30:00,75.72,75.74,75.59,75.59,10600.0,54.4369,54.4513,54.3435,54.3435,10600.0
2011-02-03 12:35:00,75.58,75.6,75.56,75.56,2600.0,54.3363,54.3507,54.3219,54.3219,2600.0
2011-02-03 12:40:00,75.55,75.55,75.49,75.53,6300.0,54.3147,54.3147,54.2716,54.3003,6300.0
2011-02-03 12:45:00,75.54,75.56,75.45,75.46,5800.0,54.3075,54.3219,54.2428,54.25,5800.0
2011-02-03 12:50:00,75.46,75.52,75.43,75.52,7500.0,54.25,54.2931,54.2284,54.2931,7500.0
2011-02-03 12:55:00,75.53,75.53,75.47,75.52,12100.0,54.3003,54.3003,54.2572,54.2931,12100.0
2011-02-03 13:00:00,75.51,75.81,75.5,75.65,230500.0,54.286,54.5016,54.2788,54.3866,230500.0
2011-02-03 13:05:00,75.67,75.7,75.61,75.64,15800.0,54.401,54.4226,54.3578,54.3794,15800.0
2011-02-03 13:10:00,75.63,75.7,75.63,75.7,8100.0,54.3722,54.4226,54.3722,54.4226,8100.0
2011-02-03 13:15:00,75.69,75.7,75.62,75.66,8400.0,54.4154,54.4226,54.365,54.3938,8400.0
2011-02-03 13:20:00,75.66,75.67,75.64,75.65,9600.0,54.3938,54.401,54.3794,54.3866,9600.0
2011-02-03 13:25:00,75.64,75.65,75.61,75.65,6100.0,54.3794,54.3866,54.3578,54.3866,6100.0
2011-02-03 13:30:00,75.66,75.66,75.59,75.63,4600.0,54.3938,54.3938,54.3435,54.3722,4600.0
2011-02-03 13:35:00,75.63,75.66,75.62,75.66,3400.0,54.3722,54.3938,54.365,54.3938,3400.0
2011-02-03 13:40:00,75.64,75.67,75.58,75.61,8800.0,54.3794,54.401,54.3363,54.3578,8800.0
2011-02-03 13:45:00,75.6,75.63,75.55,75.59,8800.0,54.3507,54.3722,54.3147,54.3435,8800.0
2011-02-03 13:50:00,75.58,75.61,75.55,75.55,11500.0,54.3363,54.3578,54.3147,54.3147,11500.0
2011-02-03 13:55:00,75.54,75.6,75.5,75.59,11500.0,54.3075,54.3507,54.2788,54.3435,11500.0
2011-02-03 14:00:00,75.58,75.63,75.58,75.6,6300.0,54.3363,54.3722,54.3363,54.3507,6300.0
2011-02-03 14:05:00,75.58,75.63,75.53,75.59,13200.0,54.3363,54.3722,54.3003,54.3435,13200.0
2011-02-03 14:10:00,75.6,75.63,75.5,75.5,6400.0,54.3507,54.3722,54.2788,54.2788,6400.0
2011-02-03 14:15:00,75.5,75.66,75.5,75.64,8800.0,54.2788,54.3938,54.2788,54.3794,8800.0
2011-02-03 14:20:00,75.66,75.68,75.59,75.6,8400.0,54.3938,54.4082,54.3435,54.3507,8400.0
2011-02-03 14:25:00,75.59,75.63,75.57,75.57,5700.0,54.3435,54.3722,54.3291,54.3291,5700.0
2011-02-03 14:30:00,75.57,75.57,75.52,75.55,18700.0,54.3291,54.3291,54.2931,54.3147,18700.0
2011-02-03 14:35:00,75.54,75.56,75.54,75.54,9600.0,54.3075,54.3219,54.3075,54.3075,9600.0
2011-02-03 14:40:00,75.54,75.56,75.51,75.56,13900.0,54.3075,54.3219,54.286,54.3219,13900.0
2011-02-03 14:45:00,75.56,75.57,75.5,75.56,12500.0,54.3219,54.3291,54.2788,54.3219,12500.0
2011-02-03 14:50:00,75.56,75.69,75.55,75.67,17500.0,54.3219,54.4154,54.3147,54.401,17500.0
2011-02-03 14:55:00,75.67,75.75,75.65,75.67,27100.0,54.401,54.4585,54.3866,54.401,27100.0
2011-02-03 15:00:00,75.68,75.78,75.68,75.77,34400.0,54.4082,54.4801,54.4082,54.4729,34400.0
2011-02-03 15:05:00,75.78,75.78,75.7,75.73,17000.0,54.4801,54.4801,54.4226,54.4441,17000.0
2011-02-03 15:10:00,75.72,75.79,75.7,75.78,12000.0,54.4369,54.4873,54.4226,54.4801,12000.0
2011-02-03 15:15:00,75.79,75.8,75.73,75.75,17800.0,54.4873,54.4944,54.4441,54.4585,17800.0
2011-02-03 15:20:00,75.74,75.79,75.69,75.69,26200.0,54.4513,54.4873,54.4154,54.4154,26200.0
2011-02-03 15:25:00,75.69,75.74,75.67,75.73,24900.0,54.4154,54.4513,54.401,54.4441,24900.0
2011-02-03 15:30:00,75.73,75.74,75.68,75.7,20100.0,54.4441,54.4513,54.4082,54.4226,20100.0
2011-02-03 15:35:00,75.7,75.74,75.69,75.73,24700.0,54.4226,54.4513,54.4154,54.4441,24700.0
2011-02-03 15:40:00,75.7,75.73,75.65,75.71,25300.0,54.4226,54.4441,54.3866,54.4297,25300.0
2011-02-03 15:45:00,75.7,75.76,75.67,75.7,46300.0,54.4226,54.4657,54.401,54.4226,46300.0
2011-02-03 15:50:00,75.7,75.79,75.67,75.7,46500.0,54.4226,54.4873,54.401,54.4226,46500.0
2011-02-03 15:55:00,75.71,75.76,75.65,75.65,71100.0,54.4297,54.4657,54.3866,54.3866,71100.0
2011-02-04 09:30:00,75.86,75.86,75.29,75.57,26300.0,54.5376,54.5376,54.1278,54.3291,26300.0
2011-02-04 09:35:00,75.56,75.56,75.32,75.42,13000.0,54.3219,54.3219,54.1494,54.2213,13000.0
2011-02-04 09:40:00,75.39,75.57,75.32,75.43,13400.0,54.1997,54.3291,54.1494,54.2284,13400.0
2011-02-04 09:45:00,75.43,75.52,75.29,75.51,13500.0,54.2284,54.2931,54.1278,54.286,13500.0
2011-02-04 09:50:00,75.54,75.59,75.46,75.55,11400.0,54.3075,54.3435,54.25,54.3147,11400.0
2011-02-04 09:55:00,75.56,75.7,75.56,75.67,9200.0,54.3219,54.4226,54.3219,54.401,9200.0
2011-02-04 10:00:00,75.67,75.77,75.63,75.73,16900.0,54.401,54.4729,54.3722,54.4441,16900.0
2011-02-04 10:05:00,75.77,75.85,75.76,75.83,10600.0,54.4729,54.5304,54.4657,54.516,10600.0
2011-02-04 10:10:00,75.84,75.87,75.71,75.74,9000.0,54.5232,54.5448,54.4297,54.4513,9000.0
2011-02-04 10:15:00,75.73,75.73,75.58,75.6,13100.0,54.4441,54.4441,54.3363,54.3507,13100.0
2011-02-04 10:20:00,75.62,75.65,75.59,75.65,10800.0,54.365,54.3866,54.3435,54.3866,10800.0
2011-02-04 10:25:00,75.66,75.82,75.66,75.82,23900.0,54.3938,54.5088,54.3938,54.5088,23900.0
2011-02-04 10:30:00,75.84,75.95,75.83,75.9,9800.0,54.5232,54.6023,54.516,54.5663,9800.0
2011-02-04 10:35:00,75.88,75.98,75.83,75.91,11900.0,54.552,54.6239,54.516,54.5735,11900.0
2011-02-04 10:40:00,75.91,75.91,75.7,75.71,19500.0,54.5735,54.5735,54.4226,54.4297,19500.0
2011-02-04 10:45:00,75.74,75.8,75.64,75.75,8000.0,54.4513,54.4944,54.3794,54.4585,8000.0
2011-02-04 10:50:00,75.73,75.76,75.54,75.54,12900.0,54.4441,54.4657,54.3075,54.3075,12900.0
2011-02-04 10:55:00,75.53,75.69,75.52,75.69,9900.0,54.3003,54.4154,54.2931,54.4154,9900.0
2011-02-04 11:00:00,75.65,75.72,75.48,75.48,22800.0,54.3866,54.4369,54.2644,54.2644,22800.0
2011-02-04 11:05:00,75.49,75.68,75.49,75.65,19200.0,54.2716,54.4082,54.2716,54.3866,19200.0
2011-02-04 11:10:00,75.64,75.7,75.56,75.64,14600.0,54.3794,54.4226,54.3219,54.3794,14600.0
2011-02-04 11:15:00,75.64,75.76,75.64,75.75,12000.0,54.3794,54.4657,54.3794,54.4585,12000.0
2011-02-04 11:20:00,75.78,75.78,75.68,75.72,19000.0,54.4801,54.4801,54.4082,54.4369,19000.0
2011-02-04 11:25:00,75.73,75.77,75.65,75.74,17700.0,54.4441,54.4729,54.3866,54.4513,17700.0
2011-02-04 11:30:00,75.74,75.76,75.65,75.75,12400.0,54.4513,54.4657,54.3866,54.4585,12400.0
2011-02-04 11:35:00,75.75,75.79,75.75,75.75,3300.0,54.4585,54.4873,54.4585,54.4585,3300.0
2011-02-04 11:40:00,75.77,75.78,75.7,75.7,3900.0,54.4729,54.4801,54.4226,54.4226,3900.0
2011-02-04 11:45:00,75.7,75.75,75.65,75.73,6000.0,54.4226,54.4585,54.3866,54.4441,6000.0
2011-02-04 11:50:00,75.73,75.73,75.63,75.7,5000.0,54.4441,54.4441,54.3722,54.4226,5000.0
2011-02-04 11:55:00,75.66,75.7,75.64,75.7,5000.0,54.3938,54.4226,54.3794,54.4226,5000.0
2011-02-04 12:00:00,75.66,75.69,75.66,75.68,3300.0,54.3938,54.4154,54.3938,54.4082,3300.0
2011-02-04 12:05:00,75.68,75.7,75.67,75.67,6200.0,54.4082,54.4226,54.401,54.401,6200.0
2011-02-04 12:10:00,75.7,75.7,75.55,75.57,5100.0,54.4226,54.4226,54.3147,54.3291,5100.0
2011-02-04 12:15:00,75.57,75.63,75.55,75.55,6500.0,54.3291,54.3722,54.3147,54.3147,6500.0
2011-02-04 12:20:00,75.55,75.63,75.55,75.61,4600.0,54.3147,54.3722,54.3147,54.3578,4600.0
2011-02-04 12:25:00,75.62,75.62,75.54,75.54,4700.0,54.365,54.365,54.3075,54.3075,4700.0
2011-02-04 12:30:00,75.58,75.63,75.57,75.63,2700.0,54.3363,54.3722,54.3291,54.3722,2700.0
2011-02-04 12:35:00,75.64,75.71,75.63,75.71,2200.0,54.3794,54.4297,54.3722,54.4297,2200.0
2011-02-04 12:40:00,75.7,75.73,75.69,75.72,5800.0,54.4226,54.4441,54.4154,54.4369,5800.0
2011-02-04 12:45:00,75.71,75.72,75.66,75.68,5300.0,54.4297,54.4369,54.3938,54.4082,5300.0
2011-02-04 12:50:00,75.68,75.7,75.65,75.66,5900.0,54.4082,54.4226,54.3866,54.3938,5900.0
2011-02-04 12:55:00,75.67,75.71,75.66,75.71,4500.0,54.401,54.4297,54.3938,54.4297,4500.0
2011-02-04 13:00:00,75.71,75.73,75.69,75.71,6000.0,54.4297,54.4441,54.4154,54.4297,6000.0
2011-02-04 13:05:00,75.71,75.71,75.67,75.71,4400.0,54.4297,54.4297,54.401,54.4297,4400.0
2011-02-04 13:10:00,75.71,75.78,75.71,75.78,6600.0,54.4297,54.4801,54.4297,54.4801,6600.0
2011-02-04 13:15:00,75.77,75.78,75.7,75.71,6900.0,54.4729,54.4801,54.4226,54.4297,6900.0
2011-02-04 13:20:00,75.73,75.76,75.73,75.73,8200.0,54.4441,54.4657,54.4441,54.4441,8200.0
2011-02-04 13:25:00,75.73,75.75,75.73,75.74,4000.0,54.4441,54.4585,54.4441,54.4513,4000.0
2011-02-04 13:30:00,75.75,75.75,75.74,75.75,4400.0,54.4585,54.4585,54.4513,54.4585,4400.0
2011-02-04 13:35:00,75.75,75.77,75.72,75.73,9000.0,54.4585,54.4729,54.4369,54.4441,9000.0
2011-02-04 13:40:00,75.74,75.78,75.74,75.78,2300.0,54.4513,54.4801,54.4513,54.4801,2300.0
2011-02-04 13:45:00,75.77,75.84,75.77,75.84,3300.0,54.4729,54.5232,54.4729,54.5232,3300.0
2011-02-04 13:50:00,75.81,75.84,75.8,75.84,6600.0,54.5016,54.5232,54.4944,54.5232,6600.0
2011-02-04 13:55:00,75.84,75.84,75.77,75.77,5100.0,54.5232,54.5232,54.4729,54.4729,5100.0
2011-02-04 14:00:00,75.77,75.79,75.71,75.71,7600.0,54.4729,54.4873,54.4297,54.4297,7600.0
2011-02-04 14:05:00,75.7,75.7,75.64,75.66,5400.0,54.4226,54.4226,54.3794,54.3938,5400.0
2011-02-04 14:10:00,75.66,75.73,75.64,75.73,9400.0,54.3938,54.4441,54.3794,54.4441,9400.0
2011-02-04 14:15:00,75.73,75.77,75.73,75.74,6900.0,54.4441,54.4729,54.4441,54.4513,6900.0
2011-02-04 14:20:00,75.75,75.75,75.67,75.67,6100.0,54.4585,54.4585,54.401,54.401,6100.0
2011-02-04 14:25:00,75.67,75.72,75.67,75.7,5800.0,54.401,54.4369,54.401,54.4226,5800.0
2011-02-04 14:30:00,75.71,75.74,75.69,75.73,3300.0,54.4297,54.4513,54.4154,54.4441,3300.0
2011-02-04 14:35:00,75.74,75.74,75.66,75.66,5600.0,54.4513,54.4513,54.3938,54.3938,5600.0
2011-02-04 14:40:00,75.64,75.64,75.57,75.63,8500.0,54.3794,54.3794,54.3291,54.3722,8500.0
2011-02-04 14:45:00,75.64,75.7,75.63,75.69,4600.0,54.3794,54.4226,54.3722,54.4154,4600.0
2011-02-04 14:50:00,75.69,75.73,75.64,75.7,22400.0,54.4154,54.4441,54.3794,54.4226,22400.0
2011-02-04 14:55:00,75.71,75.74,75.69,75.73,6300.0,54.4297,54.4513,54.4154,54.4441,6300.0
2011-02-04 15:00:00,75.74,75.81,75.68,75.68,15200.0,54.4513,54.5016,54.4082,54.4082,15200.0
2011-02-04 15:05:00,75.68,75.73,75.65,75.73,14200.0,54.4082,54.4441,54.3866,54.4441,14200.0
2011-02-04 15:10:00,75.75,75.78,75.74,75.76,7500.0,54.4585,54.4801,54.4513,54.4657,7500.0
2011-02-04 15:15:00,75.75,75.76,75.72,75.74,12900.0,54.4585,54.4657,54.4369,54.4513,12900.0
2011-02-04 15:20:00,75.74,75.8,75.74,75.74,15000.0,54.4513,54.4944,54.4513,54.4513,15000.0
2011-02-04 15:25:00,75.75,75.76,75.71,75.74,16000.0,54.4585,54.4657,54.4297,54.4513,16000.0
2011-02-04 15:30:00,75.75,75.77,75.73,75.75,24800.0,54.4585,54.4729,54.4441,54.4585,24800.0
2011-02-04 15:35:00,75.76,75.76,75.67,75.69,18600.0,54.4657,54.4657,54.401,54.4154,18600.0
2011-02-04 15:40:00,75.69,75.7,75.61,75.63,29900.0,54.4154,54.4226,54.3578,54.3722,29900.0
2011-02-04 15:45:00,75.62,75.71,75.55,75.67,75700.0,54.365,54.4297,54.3147,54.401,75700.0
2011-02-04 15:50:00,75.67,75.68,75.59,75.61,28400.0,54.401,54.4082,54.3435,54.3578,28400.0
2011-02-04 15:55:00,75.62,75.67,75.55,75.65,88900.0,54.365,54.401,54.3147,54.3866,88900.0
2011-02-07 09:30:00,75.93,76.02,75.72,75.97,31300.0,54.5879,54.6526,54.4369,54.6167,31300.0
2011-02-07 09:35:00,75.97,76.0,75.83,75.92,18100.0,54.6167,54.6382,54.516,54.5807,18100.0
2011-02-07 09:40:00,75.92,76.05,75.92,76.01,28400.0,54.5807,54.6742,54.5807,54.6454,28400.0
2011-02-07 09:45:00,76.0,76.17,75.99,76.16,24800.0,54.6382,54.7604,54.631,54.7533,24800.0
2011-02-07 09:50:00,76.16,76.18,76.1,76.12,15900.0,54.7533,54.7676,54.7101,54.7245,15900.0
2011-02-07 09:55:00,76.11,76.14,76.09,76.1,18000.0,54.7173,54.7389,54.7029,54.7101,18000.0
2011-02-07 10:00:00,76.09,76.2,76.09,76.14,33500.0,54.7029,54.782,54.7029,54.7389,33500.0
2011-02-07 10:05:00,76.14,76.15,76.03,76.12,18600.0,54.7389,54.7461,54.6598,54.7245,18600.0
2011-02-07 10:10:00,76.11,76.12,76.04,76.09,12500.0,54.7173,54.7245,54.667,54.7029,12500.0
2011-02-07 10:15:00,76.08,76.15,76.02,76.15,19300.0,54.6957,54.7461,54.6526,54.7461,19300.0
2011-02-07 10:20:00,76.15,76.28,76.15,76.24,18300.0,54.7461,54.8395,54.7461,54.8108,18300.0
2011-02-07 10:25:00,76.24,76.26,76.1,76.1,18700.0,54.8108,54.8252,54.7101,54.7101,18700.0
2011-02-07 10:30:00,76.1,76.17,76.1,76.14,6500.0,54.7101,54.7604,54.7101,54.7389,6500.0
2011-02-07 10:35:00,76.15,76.28,76.14,76.25,21900.0,54.7461,54.8395,54.7389,54.818,21900.0
2011-02-07 10:40:00,76.26,76.27,76.21,76.27,18800.0,54.8252,54.8323,54.7892,54.8323,18800.0
2011-02-07 10:45:00,76.26,76.33,76.26,76.33,10900.0,54.8252,54.8755,54.8252,54.8755,10900.0
2011-02-07 10:50:00,76.34,76.38,76.25,76.26,32300.0,54.8827,54.9114,54.818,54.8252,32300.0
2011-02-07 10:55:00,76.24,76.32,76.24,76.31,7600.0,54.8108,54.8683,54.8108,54.8611,7600.0
2011-02-07 11:00:00,76.31,76.37,76.3,76.36,15400.0,54.8611,54.9042,54.8539,54.897,15400.0
2011-02-07 11:05:00,76.36,76.42,76.3,76.41,18700.0,54.897,54.9402,54.8539,54.933,18700.0
2011-02-07 11:10:00,76.43,76.44,76.37,76.39,15900.0,54.9474,54.9546,54.9042,54.9186,15900.0
2011-02-07 11:15:00,76.39,76.39,76.32,76.33,18500.0,54.9186,54.9186,54.8683,54.8755,18500.0
2011-02-07 11:20:00,76.33,76.33,76.25,76.29,22100.0,54.8755,54.8755,54.818,54.8467,22100.0
2011-02-07 11:25:00,76.31,76.39,76.31,76.38,9900.0,54.8611,54.9186,54.8611,54.9114,9900.0
2011-02-07 11:30:00,76.38,76.44,76.33,76.44,12600.0,54.9114,54.9546,54.8755,54.9546,12600.0
2011-02-07 11:35:00,76.44,76.47,76.38,76.39,19900.0,54.9546,54.9761,54.9114,54.9186,19900.0
2011-02-07 11:40:00,76.4,76.41,76.37,76.37,7500.0,54.9258,54.933,54.9042,54.9042,7500.0
2011-02-07 11:45:00,76.37,76.37,76.3,76.31,11600.0,54.9042,54.9042,54.8539,54.8611,11600.0
2011-02-07 11:50:00,76.33,76.34,76.3,76.34,7900.0,54.8755,54.8827,54.8539,54.8827,7900.0
2011-02-07 11:55:00,76.34,76.36,76.31,76.31,8300.0,54.8827,54.897,54.8611,54.8611,8300.0
2011-02-07 12:00:00,76.33,76.36,76.29,76.34,13400.0,54.8755,54.897,54.8467,54.8827,13400.0
2011-02-07 12:05:00,76.34,76.35,76.29,76.31,5700.0,54.8827,54.8899,54.8467,54.8611,5700.0
2011-02-07 12:10:00,76.31,76.32,76.3,76.3,6800.0,54.8611,54.8683,54.8539,54.8539,6800.0
2011-02-07 12:15:00,76.3,76.37,76.28,76.34,18200.0,54.8539,54.9042,54.8395,54.8827,18200.0
2011-02-07 12:20:00,76.33,76.34,76.27,76.31,10500.0,54.8755,54.8827,54.8323,54.8611,10500.0
2011-02-07 12:25:00,76.3,76.32,76.27,76.29,5300.0,54.8539,54.8683,54.8323,54.8467,5300.0
2011-02-07 12:30:00,76.3,76.36,76.3,76.36,10500.0,54.8539,54.897,54.8539,54.897,10500.0
2011-02-07 12:35:00,76.36,76.37,76.3,76.3,6500.0,54.897,54.9042,54.8539,54.8539,6500.0
2011-02-07 12:40:00,76.31,76.34,76.31,76.34,16300.0,54.8611,54.8827,54.8611,54.8827,16300.0
2011-02-07 12:45:00,76.34,76.36,76.29,76.3,20700.0,54.8827,54.897,54.8467,54.8539,20700.0
2011-02-07 12:50:00,76.3,76.34,76.25,76.28,13900.0,54.8539,54.8827,54.818,54.8395,13900.0
2011-02-07 12:55:00,76.28,76.34,76.24,76.24,6400.0,54.8395,54.8827,54.8108,54.8108,6400.0
2011-02-07 13:00:00,76.25,76.34,76.25,76.34,12100.0,54.818,54.8827,54.818,54.8827,12100.0
2011-02-07 13:05:00,76.35,76.4,76.3,76.4,12800.0,54.8899,54.9258,54.8539,54.9258,12800.0
2011-02-07 13:10:00,76.4,76.44,76.39,76.44,14400.0,54.9258,54.9546,54.9186,54.9546,14400.0
2011-02-07 13:15:00,76.44,76.44,76.31,76.35,12600.0,54.9546,54.9546,54.8611,54.8899,12600.0
2011-02-07 13:20:00,76.34,76.35,76.32,76.33,6600.0,54.8827,54.8899,54.8683,54.8755,6600.0
2011-02-07 13:25:00,76.33,76.34,76.3,76.31,9800.0,54.8755,54.8827,54.8539,54.8611,9800.0
2011-02-07 13:30:00,76.33,76.34,76.3,76.32,9600.0,54.8755,54.8827,54.8539,54.8683,9600.0
2011-02-07 13:35:00,76.31,76.31,76.27,76.29,6400.0,54.8611,54.8611,54.8323,54.8467,6400.0
2011-02-07 13:40:00,76.3,76.35,76.3,76.33,9500.0,54.8539,54.8899,54.8539,54.8755,9500.0
2011-02-07 13:45:00,76.34,76.35,76.29,76.35,8600.0,54.8827,54.8899,54.8467,54.8899,8600.0
2011-02-07 13:50:00,76.35,76.36,76.32,76.36,12600.0,54.8899,54.897,54.8683,54.897,12600.0
2011-02-07 13:55:00,76.35,76.38,76.32,76.32,13900.0,54.8899,54.9114,54.8683,54.8683,13900.0
2011-02-07 14:00:00,76.33,76.34,76.28,76.29,13200.0,54.8755,54.8827,54.8395,54.8467,13200.0
2011-02-07 14:05:00,76.3,76.32,76.29,76.31,7400.0,54.8539,54.8683,54.8467,54.8611,7400.0
2011-02-07 14:10:00,76.3,76.31,76.25,76.29,11300.0,54.8539,54.8611,54.818,54.8467,11300.0
2011-02-07 14:15:00,76.29,76.33,76.27,76.29,9100.0,54.8467,54.8755,54.8323,54.8467,9100.0
2011-02-07 14:20:00,76.28,76.34,76.28,76.33,4700.0,54.8395,54.8827,54.8395,54.8755,4700.0
2011-02-07 14:25:00,76.32,76.33,76.27,76.28,11600.0,54.8683,54.8755,54.8323,54.8395,11600.0
2011-02-07 14:30:00,76.29,76.32,76.28,76.31,15200.0,54.8467,54.8683,54.8395,54.8611,15200.0
2011-02-07 14:35:00,76.31,76.31,76.27,76.29,12800.0,54.8611,54.8611,54.8323,54.8467,12800.0
2011-02-07 14:40:00,76.29,76.32,76.28,76.32,8300.0,54.8467,54.8683,54.8395,54.8683,8300.0
2011-02-07 14:45:00,76.32,76.35,76.29,76.32,15100.0,54.8683,54.8899,54.8467,54.8683,15100.0
2011-02-07 14:50:00,76.33,76.38,76.28,76.3,17300.0,54.8755,54.9114,54.8395,54.8539,17300.0
2011-02-07 14:55:00,76.31,76.32,76.23,76.32,15200.0,54.8611,54.8683,54.8036,54.8683,15200.0
2011-02-07 15:00:00,76.33,76.36,76.27,76.32,13500.0,54.8755,54.897,54.8323,54.8683,13500.0
2011-02-07 15:05:00,76.31,76.37,76.3,76.33,10000.0,54.8611,54.9042,54.8539,54.8755,10000.0
2011-02-07 15:10:00,76.34,76.35,76.19,76.21,34500.0,54.8827,54.8899,54.7748,54.7892,34500.0
2011-02-07 15:15:00,76.21,76.28,76.2,76.25,17700.0,54.7892,54.8395,54.782,54.818,17700.0
2011-02-07 15:20:00,76.24,76.27,76.2,76.26,15600.0,54.8108,54.8323,54.782,54.8252,15600.0
2011-02-07 15:25:00,76.28,76.33,76.28,76.28,37700.0,54.8395,54.8755,54.8395,54.8395,37700.0
2011-02-07 15:30:00,76.28,76.37,76.28,76.33,30600.0,54.8395,54.9042,54.8395,54.8755,30600.0
2011-02-07 15:35:00,76.34,76.38,76.31,76.38,31900.0,54.8827,54.9114,54.8611,54.9114,31900.0
2011-02-07 15:40:00,76.38,76.43,76.35,76.41,40100.0,54.9114,54.9474,54.8899,54.933,40100.0
2011-02-07 15:45:00,76.41,76.47,76.38,76.47,50700.0,54.933,54.9761,54.9114,54.9761,50700.0
2011-02-07 15:50:00,76.46,76.49,76.42,76.42,39700.0,54.9689,54.9905,54.9402,54.9402,39700.0
2011-02-07 15:55:00,76.41,76.46,76.4,76.41,64300.0,54.933,54.9689,54.9258,54.933,64300.0
2011-02-08 09:30:00,77.04,77.31,76.82,76.96,53200.0,55.3859,55.58,55.2277,55.3284,53200.0
2011-02-08 09:35:00,76.93,76.93,76.64,76.64,30300.0,55.3068,55.3068,55.0983,55.0983,30300.0
2011-02-08 09:40:00,76.68,76.87,76.64,76.84,22000.0,55.1271,55.2637,55.0983,55.2421,22000.0
2011-02-08 09:45:00,76.84,76.95,76.81,76.95,20100.0,55.2421,55.3212,55.2206,55.3212,20100.0
2011-02-08 09:50:00,76.95,77.1,76.95,77.07,27300.0,55.3212,55.429,55.3212,55.4075,27300.0
2011-02-08 09:55:00,77.06,77.06,76.95,77.02,22400.0,55.4003,55.4003,55.3212,55.3715,22400.0
2011-02-08 10:00:00,77.01,77.08,76.94,77.06,12600.0,55.3643,55.4147,55.314,55.4003,12600.0
2011-02-08 10:05:00,77.05,77.14,77.04,77.14,14900.0,55.3931,55.4578,55.3859,55.4578,14900.0
2011-02-08 10:10:00,77.14,77.15,77.09,77.13,32300.0,55.4578,55.465,55.4219,55.4506,32300.0
2011-02-08 10:15:00,77.13,77.15,77.05,77.13,24600.0,55.4506,55.465,55.3931,55.4506,24600.0
2011-02-08 10:20:00,77.11,77.18,77.11,77.17,24100.0,55.4362,55.4866,55.4362,55.4794,24100.0
2011-02-08 10:25:00,77.15,77.15,77.02,77.02,16500.0,55.465,55.465,55.3715,55.3715,16500.0
2011-02-08 10:30:00,77.03,77.03,76.92,76.99,19500.0,55.3787,55.3787,55.2996,55.35,19500.0
2011-02-08 10:35:00,76.97,77.02,76.92,76.95,22100.0,55.3356,55.3715,55.2996,55.3212,22100.0
2011-02-08 10:40:00,76.95,77.02,76.95,77.0,17300.0,55.3212,55.3715,55.3212,55.3572,17300.0
2011-02-08 10:45:00,77.0,77.06,76.99,77.03,16500.0,55.3572,55.4003,55.35,55.3787,16500.0
2011-02-08 10:50:00,77.04,77.09,76.95,76.96,16800.0,55.3859,55.4219,55.3212,55.3284,16800.0
2011-02-08 10:55:00,76.97,77.01,76.92,76.92,8300.0,55.3356,55.3643,55.2996,55.2996,8300.0
2011-02-08 11:00:00,76.97,77.02,76.93,76.99,11100.0,55.3356,55.3715,55.3068,55.35,11100.0
2011-02-08 11:05:00,76.97,76.99,76.93,76.95,17700.0,55.3356,55.35,55.3068,55.3212,17700.0
2011-02-08 11:10:00,76.95,76.95,76.9,76.92,15200.0,55.3212,55.3212,55.2853,55.2996,15200.0
2011-02-08 11:15:00,76.94,76.95,76.88,76.9,11700.0,55.314,55.3212,55.2709,55.2853,11700.0
2011-02-08 11:20:00,76.9,76.96,76.88,76.93,6900.0,55.2853,55.3284,55.2709,55.3068,6900.0
2011-02-08 11:25:00,76.95,77.02,76.95,77.02,8900.0,55.3212,55.3715,55.3212,55.3715,8900.0
2011-02-08 11:30:00,77.02,77.11,77.01,77.11,22600.0,55.3715,55.4362,55.3643,55.4362,22600.0
2011-02-08 11:35:00,77.1,77.14,77.09,77.11,7400.0,55.429,55.4578,55.4219,55.4362,7400.0
2011-02-08 11:40:00,77.13,77.21,77.12,77.19,11300.0,55.4506,55.5081,55.4434,55.4938,11300.0
2011-02-08 11:45:00,77.2,77.24,77.19,77.23,5600.0,55.5009,55.5297,55.4938,55.5225,5600.0
2011-02-08 11:50:00,77.25,77.35,77.24,77.32,14800.0,55.5369,55.6088,55.5297,55.5872,14800.0
2011-02-08 11:55:00,77.33,77.38,77.31,77.38,28200.0,55.5944,55.6303,55.58,55.6303,28200.0
2011-02-08 12:00:00,77.38,77.4,77.35,77.36,31300.0,55.6303,55.6447,55.6088,55.616,31300.0
2011-02-08 12:05:00,77.36,77.38,77.3,77.38,24400.0,55.616,55.6303,55.5728,55.6303,24400.0
2011-02-08 12:10:00,77.39,77.41,77.36,77.41,21200.0,55.6375,55.6519,55.616,55.6519,21200.0
2011-02-08 12:15:00,77.4,77.49,77.39,77.4,12600.0,55.6447,55.7094,55.6375,55.6447,12600.0
2011-02-08 12:20:00,77.4,77.48,77.38,77.43,19200.0,55.6447,55.7022,55.6303,55.6663,19200.0
2011-02-08 12:25:00,77.43,77.52,77.43,77.48,15600.0,55.6663,55.731,55.6663,55.7022,15600.0
2011-02-08 12:30:00,77.49,77.52,77.46,77.47,14700.0,55.7094,55.731,55.6879,55.695,14700.0
2011-02-08 12:35:00,77.47,77.48,77.44,77.44,13000.0,55.695,55.7022,55.6735,55.6735,13000.0
2011-02-08 12:40:00,77.44,77.5,77.43,77.49,11300.0,55.6735,55.7166,55.6663,55.7094,11300.0
2011-02-08 12:45:00,77.5,77.53,77.48,77.53,13300.0,55.7166,55.7382,55.7022,55.7382,13300.0
2011-02-08 12:50:00,77.52,77.55,77.47,77.51,12000.0,55.731,55.7526,55.695,55.7238,12000.0
2011-02-08 12:55:00,77.51,77.51,77.41,77.45,14800.0,55.7238,55.7238,55.6519,55.6807,14800.0
2011-02-08 13:00:00,77.45,77.48,77.41,77.42,22000.0,55.6807,55.7022,55.6519,55.6591,22000.0
2011-02-08 13:05:00,77.42,77.5,77.42,77.47,16100.0,55.6591,55.7166,55.6591,55.695,16100.0
2011-02-08 13:10:00,77.46,77.51,77.41,77.42,20600.0,55.6879,55.7238,55.6519,55.6591,20600.0
2011-02-08 13:15:00,77.43,77.45,77.4,77.41,21000.0,55.6663,55.6807,55.6447,55.6519,21000.0
2011-02-08 13:20:00,77.44,77.47,77.43,77.45,14800.0,55.6735,55.695,55.6663,55.6807,14800.0
2011-02-08 13:25:00,77.45,77.46,77.43,77.44,15300.0,55.6807,55.6879,55.6663,55.6735,15300.0
2011-02-08 13:30:00,77.45,77.49,77.44,77.44,14800.0,55.6807,55.7094,55.6735,55.6735,14800.0
2011-02-08 13:35:00,77.45,77.51,77.4,77.5,41100.0,55.6807,55.7238,55.6447,55.7166,41100.0
2011-02-08 13:40:00,77.52,77.53,77.5,77.51,8000.0,55.731,55.7382,55.7166,55.7238,8000.0
2011-02-08 13:45:00,77.51,77.52,77.45,77.5,29000.0,55.7238,55.731,55.6807,55.7166,29000.0
2011-02-08 13:50:00,77.5,77.56,77.5,77.54,21000.0,55.7166,55.7598,55.7166,55.7454,21000.0
2011-02-08 13:55:00,77.54,77.54,77.45,77.48,7200.0,55.7454,55.7454,55.6807,55.7022,7200.0
2011-02-08 14:00:00,77.48,77.5,77.45,77.48,10700.0,55.7022,55.7166,55.6807,55.7022,10700.0
2011-02-08 14:05:00,77.48,77.49,77.45,77.48,41700.0,55.7022,55.7094,55.6807,55.7022,41700.0
2011-02-08 14:10:00,77.48,77.55,77.48,77.53,18200.0,55.7022,55.7526,55.7022,55.7382,18200.0
2011-02-08 14:15:00,77.53,77.55,77.47,77.54,26400.0,55.7382,55.7526,55.695,55.7454,26400.0
2011-02-08 14:20:00,77.54,77.55,77.49,77.51,16400.0,55.7454,55.7526,55.7094,55.7238,16400.0
2011-02-08 14:25:00,77.51,77.53,77.48,77.53,16200.0,55.7238,55.7382,55.7022,55.7382,16200.0
2011-02-08 14:30:00,77.54,77.59,77.52,77.58,24700.0,55.7454,55.7813,55.731,55.7741,24700.0
2011-02-08 14:35:00,77.58,77.63,77.56,77.63,25500.0,55.7741,55.8101,55.7598,55.8101,25500.0
2011-02-08 14:40:00,77.63,77.63,77.58,77.61,15300.0,55.8101,55.8101,55.7741,55.7957,15300.0
2011-02-08 14:45:00,77.61,77.64,77.58,77.58,25200.0,55.7957,55.8173,55.7741,55.7741,25200.0
2011-02-08 14:50:00,77.57,77.58,77.51,77.51,20900.0,55.7669,55.7741,55.7238,55.7238,20900.0
2011-02-08 14:55:00,77.5,77.56,77.5,77.56,19800.0,55.7166,55.7598,55.7166,55.7598,19800.0
2011-02-08 15:00:00,77.55,77.61,77.54,77.59,30300.0,55.7526,55.7957,55.7454,55.7813,30300.0
2011-02-08 15:05:00,77.59,77.72,77.59,77.72,52100.0,55.7813,55.8748,55.7813,55.8748,52100.0
2011-02-08 15:10:00,77.72,77.73,77.69,77.7,13500.0,55.8748,55.882,55.8532,55.8604,13500.0
2011-02-08 15:15:00,77.69,77.75,77.67,77.75,36800.0,55.8532,55.8963,55.8388,55.8963,36800.0
2011-02-08 15:20:00,77.75,77.75,77.69,77.69,31600.0,55.8963,55.8963,55.8532,55.8532,31600.0
2011-02-08 15:25:00,77.7,77.73,77.69,77.72,42000.0,55.8604,55.882,55.8532,55.8748,42000.0
2011-02-08 15:30:00,77.73,77.84,77.73,77.81,66200.0,55.882,55.9611,55.882,55.9395,66200.0
2011-02-08 15:35:00,77.8,77.86,77.8,77.86,36600.0,55.9323,55.9754,55.9323,55.9754,36600.0
2011-02-08 15:40:00,77.86,77.86,77.8,77.84,45600.0,55.9754,55.9754,55.9323,55.9611,45600.0
2011-02-08 15:45:00,77.85,77.92,77.81,77.91,70600.0,55.9682,56.0186,55.9395,56.0114,70600.0
2011-02-08 15:50:00,77.89,77.96,77.87,77.94,66600.0,55.997,56.0473,55.9826,56.0329,66600.0
2011-02-08 15:55:00,77.94,77.95,77.84,77.84,114000.0,56.0329,56.0401,55.9611,55.9611,114000.0
2011-02-09 09:30:00,77.58,77.69,77.2,77.44,43100.0,55.7741,55.8532,55.5009,55.6735,43100.0
2011-02-09 09:35:00,77.4,77.5,77.18,77.46,44700.0,55.6447,55.7166,55.4866,55.6879,44700.0
2011-02-09 09:40:00,77.44,77.63,77.27,77.52,49800.0,55.6735,55.8101,55.5513,55.731,49800.0
2011-02-09 09:45:00,77.51,77.7,77.51,77.63,35600.0,55.7238,55.8604,55.7238,55.8101,35600.0
2011-02-09 09:50:00,77.59,77.75,77.59,77.69,42200.0,55.7813,55.8963,55.7813,55.8532,42200.0
2011-02-09 09:55:00,77.71,77.81,77.67,77.81,13300.0,55.8676,55.9395,55.8388,55.9395,13300.0
2011-02-09 10:00:00,77.79,77.86,77.72,77.86,31900.0,55.9251,55.9754,55.8748,55.9754,31900.0
2011-02-09 10:05:00,77.86,77.95,77.84,77.9,11000.0,55.9754,56.0401,55.9611,56.0042,11000.0
2011-02-09 10:10:00,77.9,77.94,77.82,77.91,26700.0,56.0042,56.0329,55.9467,56.0114,26700.0
2011-02-09 10:15:00,77.91,77.97,77.87,77.97,26800.0,56.0114,56.0545,55.9826,56.0545,26800.0
2011-02-09 10:20:00,77.98,78.1,77.95,77.99,43000.0,56.0617,56.148,56.0401,56.0689,43000.0
2011-02-09 10:25:00,78.0,78.01,77.91,77.98,12300.0,56.0761,56.0833,56.0114,56.0617,12300.0
2011-02-09 10:30:00,77.98,78.05,77.96,78.05,15600.0,56.0617,56.112,56.0473,56.112,15600.0
2011-02-09 10:35:00,78.04,78.1,78.02,78.04,24500.0,56.1048,56.148,56.0905,56.1048,24500.0
2011-02-09 10:40:00,78.04,78.16,78.02,78.08,13600.0,56.1048,56.1911,56.0905,56.1336,13600.0
2011-02-09 10:45:00,78.06,78.2,78.06,78.2,18600.0,56.1192,56.2199,56.1192,56.2199,18600.0
2011-02-09 10:50:00,78.19,78.21,78.03,78.07,36400.0,56.2127,56.2271,56.0976,56.1264,36400.0
2011-02-09 10:55:00,78.07,78.07,78.02,78.06,19600.0,56.1264,56.1264,56.0905,56.1192,19600.0
2011-02-09 11:00:00,78.06,78.07,77.97,78.05,20400.0,56.1192,56.1264,56.0545,56.112,20400.0
2011-02-09 11:05:00,78.05,78.07,77.93,77.98,26800.0,56.112,56.1264,56.0258,56.0617,26800.0
2011-02-09 11:10:00,77.99,78.0,77.97,77.99,18600.0,56.0689,56.0761,56.0545,56.0689,18600.0
2011-02-09 11:15:00,77.99,77.99,77.72,77.8,12200.0,56.0689,56.0689,55.8748,55.9323,12200.0
2011-02-09 11:20:00,77.81,77.83,77.71,77.83,15400.0,55.9395,55.9539,55.8676,55.9539,15400.0
2011-02-09 11:25:00,77.8,77.93,77.79,77.87,21500.0,55.9323,56.0258,55.9251,55.9826,21500.0
2011-02-09 11:30:00,77.83,77.91,77.8,77.84,14600.0,55.9539,56.0114,55.9323,55.9611,14600.0
2011-02-09 11:35:00,77.83,77.96,77.83,77.92,20300.0,55.9539,56.0473,55.9539,56.0186,20300.0
2011-02-09 11:40:00,77.93,77.98,77.89,77.97,7100.0,56.0258,56.0617,55.997,56.0545,7100.0
2011-02-09 11:45:00,77.98,78.09,77.96,78.04,16100.0,56.0617,56.1408,56.0473,56.1048,16100.0
2011-02-09 11:50:00,78.0,78.01,77.91,77.98,18300.0,56.0761,56.0833,56.0114,56.0617,18300.0
2011-02-09 11:55:00,77.98,77.99,77.85,77.87,15700.0,56.0617,56.0689,55.9682,55.9826,15700.0
2011-02-09 12:00:00,77.87,77.88,77.75,77.87,16100.0,55.9826,55.9898,55.8963,55.9826,16100.0
2011-02-09 12:05:00,77.89,77.89,77.84,77.87,7000.0,55.997,55.997,55.9611,55.9826,7000.0
2011-02-09 12:10:00,77.85,77.9,77.84,77.9,5800.0,55.9682,56.0042,55.9611,56.0042,5800.0
2011-02-09 12:15:00,77.87,77.96,77.87,77.89,8200.0,55.9826,56.0473,55.9826,55.997,8200.0
2011-02-09 12:20:00,77.92,77.97,77.87,77.94,8500.0,56.0186,56.0545,55.9826,56.0329,8500.0
2011-02-09 12:25:00,77.97,77.98,77.93,77.95,8500.0,56.0545,56.0617,56.0258,56.0401,8500.0
2011-02-09 12:30:00,77.96,78.02,77.92,78.01,9000.0,56.0473,56.0905,56.0186,56.0833,9000.0
2011-02-09 12:35:00,78.01,78.05,78.0,78.01,5600.0,56.0833,56.112,56.0761,56.0833,5600.0
2011-02-09 12:40:00,78.02,78.06,78.0,78.05,10100.0,56.0905,56.1192,56.0761,56.112,10100.0
2011-02-09 12:45:00,78.06,78.14,78.04,78.08,19700.0,56.1192,56.1767,56.1048,56.1336,19700.0
2011-02-09 12:50:00,78.07,78.16,78.05,78.14,11000.0,56.1264,56.1911,56.112,56.1767,11000.0
2011-02-09 12:55:00,78.15,78.17,78.12,78.13,9600.0,56.1839,56.1983,56.1623,56.1695,9600.0
2011-02-09 13:00:00,78.11,78.17,78.06,78.15,18500.0,56.1552,56.1983,56.1192,56.1839,18500.0
2011-02-09 13:05:00,78.13,78.18,78.11,78.17,23800.0,56.1695,56.2055,56.1552,56.1983,23800.0
2011-02-09 13:10:00,78.18,78.18,78.04,78.04,16900.0,56.2055,56.2055,56.1048,56.1048,16900.0
2011-02-09 13:15:00,78.04,78.08,78.03,78.08,16500.0,56.1048,56.1336,56.0976,56.1336,16500.0
2011-02-09 13:20:00,78.07,78.09,78.05,78.08,12800.0,56.1264,56.1408,56.112,56.1336,12800.0
2011-02-09 13:25:00,78.08,78.11,78.01,78.05,17600.0,56.1336,56.1552,56.0833,56.112,17600.0
2011-02-09 13:30:00,78.07,78.07,78.02,78.03,3200.0,56.1264,56.1264,56.0905,56.0976,3200.0
2011-02-09 13:35:00,78.03,78.04,78.02,78.04,7100.0,56.0976,56.1048,56.0905,56.1048,7100.0
2011-02-09 13:40:00,78.05,78.05,78.02,78.03,6300.0,56.112,56.112,56.0905,56.0976,6300.0
2011-02-09 13:45:00,78.02,78.05,78.0,78.03,16900.0,56.0905,56.112,56.0761,56.0976,16900.0
2011-02-09 13:50:00,78.03,78.09,78.0,78.07,15800.0,56.0976,56.1408,56.0761,56.1264,15800.0
2011-02-09 13:55:00,78.07,78.08,77.95,77.95,11500.0,56.1264,56.1336,56.0401,56.0401,11500.0
2011-02-09 14:00:00,77.93,77.93,77.81,77.84,23400.0,56.0258,56.0258,55.9395,55.9611,23400.0
2011-02-09 14:05:00,77.84,77.84,77.78,77.8,5400.0,55.9611,55.9611,55.9179,55.9323,5400.0
2011-02-09 14:10:00,77.79,77.8,77.76,77.77,9400.0,55.9251,55.9323,55.9035,55.9107,9400.0
2011-02-09 14:15:00,77.78,77.78,77.73,77.74,10300.0,55.9179,55.9179,55.882,55.8892,10300.0
2011-02-09 14:20:00,77.74,77.74,77.67,77.67,14000.0,55.8892,55.8892,55.8388,55.8388,14000.0
2011-02-09 14:25:00,77.69,77.75,77.61,77.73,15300.0,55.8532,55.8963,55.7957,55.882,15300.0
2011-02-09 14:30:00,77.71,77.73,77.63,77.68,11600.0,55.8676,55.882,55.8101,55.846,11600.0
2011-02-09 14:35:00,77.66,77.67,77.54,77.54,13500.0,55.8316,55.8388,55.7454,55.7454,13500.0
2011-02-09 14:40:00,77.54,77.6,77.5,77.52,22800.0,55.7454,55.7885,55.7166,55.731,22800.0
2011-02-09 14:45:00,77.53,77.57,77.5,77.54,9100.0,55.7382,55.7669,55.7166,55.7454,9100.0
2011-02-09 14:50:00,77.55,77.61,77.46,77.57,9100.0,55.7526,55.7957,55.6879,55.7669,9100.0
2011-02-09 14:55:00,77.56,77.64,77.56,77.59,8600.0,55.7598,55.8173,55.7598,55.7813,8600.0
2011-02-09 15:00:00,77.57,77.69,77.56,77.69,14100.0,55.7669,55.8532,55.7598,55.8532,14100.0
2011-02-09 15:05:00,77.66,77.69,77.61,77.63,11400.0,55.8316,55.8532,55.7957,55.8101,11400.0
2011-02-09 15:10:00,77.62,77.72,77.62,77.7,9800.0,55.8029,55.8748,55.8029,55.8604,9800.0
2011-02-09 15:15:00,77.71,77.75,77.68,77.7,13200.0,55.8676,55.8963,55.846,55.8604,13200.0
2011-02-09 15:20:00,77.69,77.77,77.68,77.68,11100.0,55.8532,55.9107,55.846,55.846,11100.0
2011-02-09 15:25:00,77.68,77.72,77.64,77.68,11400.0,55.846,55.8748,55.8173,55.846,11400.0
2011-02-09 15:30:00,77.69,77.76,77.68,77.75,57300.0,55.8532,55.9035,55.846,55.8963,57300.0
2011-02-09 15:35:00,77.75,77.81,77.74,77.8,25300.0,55.8963,55.9395,55.8892,55.9323,25300.0
2011-02-09 15:40:00,77.78,77.81,77.71,77.71,42300.0,55.9179,55.9395,55.8676,55.8676,42300.0
2011-02-09 15:45:00,77.71,77.75,77.62,77.65,67100.0,55.8676,55.8963,55.8029,55.8245,67100.0
2011-02-09 15:50:00,77.67,77.79,77.63,77.79,29800.0,55.8388,55.9251,55.8101,55.9251,29800.0
2011-02-09 15:55:00,77.8,77.9,77.73,77.9,103500.0,55.9323,56.0042,55.882,56.0042,103500.0
2011-02-10 09:30:00,77.89,77.89,77.59,77.71,33100.0,55.997,55.997,55.7813,55.8676,33100.0
2011-02-10 09:35:00,77.76,77.9,77.72,77.89,6000.0,55.9035,56.0042,55.8748,55.997,6000.0
2011-02-10 09:40:00,77.83,77.83,77.44,77.46,9000.0,55.9539,55.9539,55.6735,55.6879,9000.0
2011-02-10 09:45:00,77.47,77.5,77.31,77.37,24700.0,55.695,55.7166,55.58,55.6232,24700.0
2011-02-10 09:50:00,77.37,77.39,77.25,77.35,18600.0,55.6232,55.6375,55.5369,55.6088,18600.0
2011-02-10 09:55:00,77.36,77.38,77.31,77.31,11900.0,55.616,55.6303,55.58,55.58,11900.0
2011-02-10 10:00:00,77.3,77.3,77.05,77.17,33800.0,55.5728,55.5728,55.3931,55.4794,33800.0
2011-02-10 10:05:00,77.14,77.2,77.1,77.12,28700.0,55.4578,55.5009,55.429,55.4434,28700.0
2011-02-10 10:10:00,77.13,77.24,77.12,77.24,19300.0,55.4506,55.5297,55.4434,55.5297,19300.0
2011-02-10 10:15:00,77.24,77.38,77.23,77.35,26200.0,55.5297,55.6303,55.5225,55.6088,26200.0
2011-02-10 10:20:00,77.37,77.37,77.24,77.24,23800.0,55.6232,55.6232,55.5297,55.5297,23800.0
2011-02-10 10:25:00,77.25,77.29,77.12,77.25,12800.0,55.5369,55.5656,55.4434,55.5369,12800.0
2011-02-10 10:30:00,77.29,77.35,77.19,77.35,8800.0,55.5656,55.6088,55.4938,55.6088,8800.0
2011-02-10 10:35:00,77.35,77.39,77.31,77.33,21600.0,55.6088,55.6375,55.58,55.5944,21600.0
2011-02-10 10:40:00,77.32,77.36,77.25,77.36,12700.0,55.5872,55.616,55.5369,55.616,12700.0
2011-02-10 10:45:00,77.36,77.48,77.33,77.44,14900.0,55.616,55.7022,55.5944,55.6735,14900.0
2011-02-10 10:50:00,77.44,77.46,77.35,77.39,32400.0,55.6735,55.6879,55.6088,55.6375,32400.0
2011-02-10 10:55:00,77.37,77.45,77.37,77.39,13700.0,55.6232,55.6807,55.6232,55.6375,13700.0
2011-02-10 11:00:00,77.36,77.51,77.36,77.46,14400.0,55.616,55.7238,55.616,55.6879,14400.0
2011-02-10 11:05:00,77.47,77.5,77.39,77.46,16700.0,55.695,55.7166,55.6375,55.6879,16700.0
2011-02-10 11:10:00,77.47,77.49,77.44,77.47,11800.0,55.695,55.7094,55.6735,55.695,11800.0
2011-02-10 11:15:00,77.48,77.56,77.38,77.38,26800.0,55.7022,55.7598,55.6303,55.6303,26800.0
2011-02-10 11:20:00,77.37,77.4,77.34,77.39,21400.0,55.6232,55.6447,55.6016,55.6375,21400.0
2011-02-10 11:25:00,77.39,77.45,77.37,77.43,16000.0,55.6375,55.6807,55.6232,55.6663,16000.0
2011-02-10 11:30:00,77.45,77.49,77.42,77.42,26500.0,55.6807,55.7094,55.6591,55.6591,26500.0
2011-02-10 11:35:00,77.43,77.45,77.38,77.4,30400.0,55.6663,55.6807,55.6303,55.6447,30400.0
2011-02-10 11:40:00,77.41,77.42,77.36,77.42,34500.0,55.6519,55.6591,55.616,55.6591,34500.0
2011-02-10 11:45:00,77.42,77.45,77.41,77.43,8600.0,55.6591,55.6807,55.6519,55.6663,8600.0
2011-02-10 11:50:00,77.43,77.45,77.37,77.4,30700.0,55.6663,55.6807,55.6232,55.6447,30700.0
2011-02-10 11:55:00,77.4,77.43,77.38,77.39,28700.0,55.6447,55.6663,55.6303,55.6375,28700.0
2011-02-10 12:00:00,77.4,77.42,77.39,77.39,18800.0,55.6447,55.6591,55.6375,55.6375,18800.0
2011-02-10 12:05:00,77.39,77.41,77.39,77.41,14600.0,55.6375,55.6519,55.6375,55.6519,14600.0
2011-02-10 12:10:00,77.4,77.41,77.38,77.38,6900.0,55.6447,55.6519,55.6303,55.6303,6900.0
2011-02-10 12:15:00,77.39,77.42,77.33,77.33,15900.0,55.6375,55.6591,55.5944,55.5944,15900.0
2011-02-10 12:20:00,77.34,77.38,77.3,77.35,33400.0,55.6016,55.6303,55.5728,55.6088,33400.0
2011-02-10 12:25:00,77.36,77.39,77.35,77.37,7200.0,55.616,55.6375,55.6088,55.6232,7200.0
2011-02-10 12:30:00,77.37,77.4,77.33,77.35,10600.0,55.6232,55.6447,55.5944,55.6088,10600.0
2011-02-10 12:35:00,77.34,77.41,77.32,77.35,19000.0,55.6016,55.6519,55.5872,55.6088,19000.0
2011-02-10 12:40:00,77.34,77.38,77.31,77.33,29400.0,55.6016,55.6303,55.58,55.5944,29400.0
2011-02-10 12:45:00,77.33,77.37,77.3,77.3,54400.0,55.5944,55.6232,55.5728,55.5728,54400.0
2011-02-10 12:50:00,77.3,77.3,77.23,77.25,15200.0,55.5728,55.5728,55.5225,55.5369,15200.0
2011-02-10 12:55:00,77.24,77.26,77.23,77.25,7900.0,55.5297,55.5441,55.5225,55.5369,7900.0
2011-02-10 13:00:00,77.24,77.32,77.23,77.3,20600.0,55.5297,55.5872,55.5225,55.5728,20600.0
2011-02-10 13:05:00,77.3,77.37,77.29,77.35,8900.0,55.5728,55.6232,55.5656,55.6088,8900.0
2011-02-10 13:10:00,77.35,77.4,77.31,77.32,32600.0,55.6088,55.6447,55.58,55.5872,32600.0
2011-02-10 13:15:00,77.32,77.32,77.25,77.3,13000.0,55.5872,55.5872,55.5369,55.5728,13000.0
2011-02-10 13:20:00,77.31,77.35,77.29,77.34,7500.0,55.58,55.6088,55.5656,55.6016,7500.0
2011-02-10 13:25:00,77.35,77.35,77.25,77.25,8400.0,55.6088,55.6088,55.5369,55.5369,8400.0
2011-02-10 13:30:00,77.25,77.26,77.22,77.26,15000.0,55.5369,55.5441,55.5153,55.5441,15000.0
2011-02-10 13:35:00,77.25,77.31,77.24,77.26,12700.0,55.5369,55.58,55.5297,55.5441,12700.0
2011-02-10 13:40:00,77.26,77.26,77.19,77.24,34000.0,55.5441,55.5441,55.4938,55.5297,34000.0
2011-02-10 13:45:00,77.22,77.41,77.22,77.41,10000.0,55.5153,55.6519,55.5153,55.6519,10000.0
2011-02-10 13:50:00,77.4,77.43,77.35,77.42,28500.0,55.6447,55.6663,55.6088,55.6591,28500.0
2011-02-10 13:55:00,77.43,77.43,77.32,77.36,12500.0,55.6663,55.6663,55.5872,55.616,12500.0
2011-02-10 14:00:00,77.37,77.43,77.36,77.4,5700.0,55.6232,55.6663,55.616,55.6447,5700.0
2011-02-10 14:05:00,77.44,77.45,77.39,77.4,21200.0,55.6735,55.6807,55.6375,55.6447,21200.0
2011-02-10 14:10:00,77.41,77.48,77.4,77.48,20200.0,55.6519,55.7022,55.6447,55.7022,20200.0
2011-02-10 14:15:00,77.48,77.48,77.36,77.36,17800.0,55.7022,55.7022,55.616,55.616,17800.0
2011-02-10 14:20:00,77.36,77.42,77.34,77.36,24600.0,55.616,55.6591,55.6016,55.616,24600.0
2011-02-10 14:25:00,77.37,77.37,77.34,77.35,8500.0,55.6232,55.6232,55.6016,55.6088,8500.0
2011-02-10 14:30:00,77.35,77.41,77.33,77.37,21000.0,55.6088,55.6519,55.5944,55.6232,21000.0
2011-02-10 14:35:00,77.37,77.42,77.36,77.37,7700.0,55.6232,55.6591,55.616,55.6232,7700.0
2011-02-10 14:40:00,77.39,77.4,77.35,77.37,12600.0,55.6375,55.6447,55.6088,55.6232,12600.0
2011-02-10 14:45:00,77.37,77.38,77.34,77.34,7000.0,55.6232,55.6303,55.6016,55.6016,7000.0
2011-02-10 14:50:00,77.34,77.35,77.3,77.34,23700.0,55.6016,55.6088,55.5728,55.6016,23700.0
2011-02-10 14:55:00,77.34,77.37,77.29,77.29,14600.0,55.6016,55.6232,55.5656,55.5656,14600.0
2011-02-10 15:00:00,77.3,77.32,77.29,77.3,12800.0,55.5728,55.5872,55.5656,55.5728,12800.0
2011-02-10 15:05:00,77.3,77.3,77.22,77.23,17300.0,55.5728,55.5728,55.5153,55.5225,17300.0
2011-02-10 15:10:00,77.23,77.23,77.2,77.22,20100.0,55.5225,55.5225,55.5009,55.5153,20100.0
2011-02-10 15:15:00,77.22,77.3,77.21,77.27,35900.0,55.5153,55.5728,55.5081,55.5513,35900.0
2011-02-10 15:20:00,77.27,77.33,77.26,77.3,38100.0,55.5513,55.5944,55.5441,55.5728,38100.0
2011-02-10 15:25:00,77.3,77.37,77.29,77.36,22900.0,55.5728,55.6232,55.5656,55.616,22900.0
2011-02-10 15:30:00,77.34,77.42,77.34,77.39,38100.0,55.6016,55.6591,55.6016,55.6375,38100.0
2011-02-10 15:35:00,77.39,77.46,77.37,77.44,58700.0,55.6375,55.6879,55.6232,55.6735,58700.0
2011-02-10 15:40:00,77.43,77.46,77.4,77.46,41800.0,55.6663,55.6879,55.6447,55.6879,41800.0
2011-02-10 15:45:00,77.47,77.54,77.42,77.44,99700.0,55.695,55.7454,55.6591,55.6735,99700.0
2011-02-10 15:50:00,77.45,77.47,77.08,77.09,94300.0,55.6807,55.695,55.4147,55.4219,94300.0
2011-02-10 15:55:00,77.1,77.28,77.09,77.28,192400.0,55.429,55.5585,55.4219,55.5585,192400.0
2011-02-11 09:30:00,77.08,77.08,76.59,76.78,27400.0,55.4147,55.4147,55.0624,55.199,27400.0
2011-02-11 09:35:00,76.82,76.86,76.72,76.76,13400.0,55.2277,55.2565,55.1559,55.1846,13400.0
2011-02-11 09:40:00,76.74,76.84,76.72,76.72,9400.0,55.1702,55.2421,55.1559,55.1559,9400.0
2011-02-11 09:45:00,76.72,76.78,76.66,76.78,13700.0,55.1559,55.199,55.1127,55.199,13700.0
2011-02-11 09:50:00,76.81,77.02,76.81,76.99,29600.0,55.2206,55.3715,55.2206,55.35,29600.0
2011-02-11 09:55:00,77.0,77.16,76.99,77.16,16200.0,55.3572,55.4722,55.35,55.4722,16200.0
2011-02-11 10:00:00,77.16,77.27,77.15,77.24,22900.0,55.4722,55.5513,55.465,55.5297,22900.0
2011-02-11 10:05:00,77.23,77.31,77.2,77.3,12600.0,55.5225,55.58,55.5009,55.5728,12600.0
2011-02-11 10:10:00,77.3,77.33,77.18,77.22,4500.0,55.5728,55.5944,55.4866,55.5153,4500.0
2011-02-11 10:15:00,77.22,77.25,77.16,77.23,6700.0,55.5153,55.5369,55.4722,55.5225,6700.0
2011-02-11 10:20:00,77.23,77.27,77.2,77.22,5500.0,55.5225,55.5513,55.5009,55.5153,5500.0
2011-02-11 10:25:00,77.2,77.24,77.13,77.18,8400.0,55.5009,55.5297,55.4506,55.4866,8400.0
2011-02-11 10:30:00,77.2,77.22,77.12,77.19,11000.0,55.5009,55.5153,55.4434,55.4938,11000.0
2011-02-11 10:35:00,77.18,77.24,77.16,77.22,8800.0,55.4866,55.5297,55.4722,55.5153,8800.0
2011-02-11 10:40:00,77.22,77.24,77.19,77.23,7400.0,55.5153,55.5297,55.4938,55.5225,7400.0
2011-02-11 10:45:00,77.22,77.33,77.19,77.33,6300.0,55.5153,55.5944,55.4938,55.5944,6300.0
2011-02-11 10:50:00,77.33,77.37,77.28,77.33,16000.0,55.5944,55.6232,55.5585,55.5944,16000.0
2011-02-11 10:55:00,77.34,77.38,77.29,77.36,26600.0,55.6016,55.6303,55.5656,55.616,26600.0
2011-02-11 11:00:00,77.37,77.6,77.34,77.53,40300.0,55.6232,55.7885,55.6016,55.7382,40300.0
2011-02-11 11:05:00,77.52,77.55,77.41,77.45,30300.0,55.731,55.7526,55.6519,55.6807,30300.0
2011-02-11 11:10:00,77.47,77.47,77.29,77.31,14900.0,55.695,55.695,55.5656,55.58,14900.0
2011-02-11 11:15:00,77.3,77.36,77.28,77.32,11600.0,55.5728,55.616,55.5585,55.5872,11600.0
2011-02-11 11:20:00,77.32,77.4,77.31,77.39,11900.0,55.5872,55.6447,55.58,55.6375,11900.0
2011-02-11 11:25:00,77.39,77.4,77.3,77.31,6300.0,55.6375,55.6447,55.5728,55.58,6300.0
2011-02-11 11:30:00,77.31,77.38,77.31,77.31,6000.0,55.58,55.6303,55.58,55.58,6000.0
2011-02-11 11:35:00,77.28,77.31,77.26,77.3,14300.0,55.5585,55.58,55.5441,55.5728,14300.0
2011-02-11 11:40:00,77.28,77.28,77.17,77.21,42700.0,55.5585,55.5585,55.4794,55.5081,42700.0
2011-02-11 11:45:00,77.19,77.29,77.19,77.27,6200.0,55.4938,55.5656,55.4938,55.5513,6200.0
2011-02-11 11:50:00,77.29,77.41,77.29,77.29,10200.0,55.5656,55.6519,55.5656,55.5656,10200.0
2011-02-11 11:55:00,77.3,77.44,77.29,77.41,7500.0,55.5728,55.6735,55.5656,55.6519,7500.0
2011-02-11 12:00:00,77.42,77.51,77.41,77.51,17000.0,55.6591,55.7238,55.6519,55.7238,17000.0
2011-02-11 12:05:00,77.51,77.57,77.5,77.56,8600.0,55.7238,55.7669,55.7166,55.7598,8600.0
2011-02-11 12:10:00,77.56,77.61,77.4,77.44,7200.0,55.7598,55.7957,55.6447,55.6735,7200.0
2011-02-11 12:15:00,77.41,77.42,77.3,77.33,9400.0,55.6519,55.6591,55.5728,55.5944,9400.0
2011-02-11 12:20:00,77.31,77.32,77.24,77.26,12700.0,55.58,55.5872,55.5297,55.5441,12700.0
2011-02-11 12:25:00,77.26,77.27,77.19,77.2,13500.0,55.5441,55.5513,55.4938,55.5009,13500.0
2011-02-11 12:30:00,77.2,77.37,77.2,77.26,53000.0,55.5009,55.6232,55.5009,55.5441,53000.0
2011-02-11 12:35:00,77.25,77.26,77.18,77.18,23800.0,55.5369,55.5441,55.4866,55.4866,23800.0
2011-02-11 12:40:00,77.19,77.3,77.19,77.21,18200.0,55.4938,55.5728,55.4938,55.5081,18200.0
2011-02-11 12:45:00,77.22,77.31,77.21,77.28,13200.0,55.5153,55.58,55.5081,55.5585,13200.0
2011-02-11 12:50:00,77.29,77.39,77.29,77.36,38500.0,55.5656,55.6375,55.5656,55.616,38500.0
2011-02-11 12:55:00,77.38,77.41,77.34,77.38,8900.0,55.6303,55.6519,55.6016,55.6303,8900.0
2011-02-11 13:00:00,77.38,77.44,77.38,77.44,5800.0,55.6303,55.6735,55.6303,55.6735,5800.0
2011-02-11 13:05:00,77.44,77.56,77.44,77.54,9500.0,55.6735,55.7598,55.6735,55.7454,9500.0
2011-02-11 13:10:00,77.51,77.53,77.42,77.47,4700.0,55.7238,55.7382,55.6591,55.695,4700.0
2011-02-11 13:15:00,77.46,77.51,77.42,77.51,5600.0,55.6879,55.7238,55.6591,55.7238,5600.0
2011-02-11 13:20:00,77.5,77.51,77.41,77.41,3900.0,55.7166,55.7238,55.6519,55.6519,3900.0
2011-02-11 13:25:00,77.41,77.48,77.41,77.48,2700.0,55.6519,55.7022,55.6519,55.7022,2700.0
2011-02-11 13:30:00,77.46,77.53,77.46,77.53,10600.0,55.6879,55.7382,55.6879,55.7382,10600.0
2011-02-11 13:35:00,77.51,77.53,77.47,77.49,15200.0,55.7238,55.7382,55.695,55.7094,15200.0
2011-02-11 13:40:00,77.49,77.55,77.45,77.55,40000.0,55.7094,55.7526,55.6807,55.7526,40000.0
2011-02-11 13:45:00,77.55,77.6,77.45,77.45,11300.0,55.7526,55.7885,55.6807,55.6807,11300.0
2011-02-11 13:50:00,77.45,77.48,77.42,77.44,9300.0,55.6807,55.7022,55.6591,55.6735,9300.0
2011-02-11 13:55:00,77.43,77.45,77.4,77.45,13900.0,55.6663,55.6807,55.6447,55.6807,13900.0
2011-02-11 14:00:00,77.43,77.59,77.43,77.56,13900.0,55.6663,55.7813,55.6663,55.7598,13900.0
2011-02-11 14:05:00,77.56,77.59,77.42,77.49,13900.0,55.7598,55.7813,55.6591,55.7094,13900.0
2011-02-11 14:10:00,77.51,77.52,77.44,77.45,4500.0,55.7238,55.731,55.6735,55.6807,4500.0
2011-02-11 14:15:00,77.43,77.45,77.42,77.43,7100.0,55.6663,55.6807,55.6591,55.6663,7100.0
2011-02-11 14:20:00,77.44,77.52,77.43,77.48,8400.0,55.6735,55.731,55.6663,55.7022,8400.0
2011-02-11 14:25:00,77.5,77.5,77.42,77.43,14700.0,55.7166,55.7166,55.6591,55.6663,14700.0
2011-02-11 14:30:00,77.42,77.57,77.42,77.56,10700.0,55.6591,55.7669,55.6591,55.7598,10700.0
2011-02-11 14:35:00,77.55,77.6,77.54,77.6,5000.0,55.7526,55.7885,55.7454,55.7885,5000.0
2011-02-11 14:40:00,77.6,77.72,77.57,77.67,13500.0,55.7885,55.8748,55.7669,55.8388,13500.0
2011-02-11 14:45:00,77.67,77.69,77.53,77.56,9000.0,55.8388,55.8532,55.7382,55.7598,9000.0
2011-02-11 14:50:00,77.57,77.64,77.53,77.53,6700.0,55.7669,55.8173,55.7382,55.7382,6700.0
2011-02-11 14:55:00,77.52,77.55,77.5,77.5,7600.0,55.731,55.7526,55.7166,55.7166,7600.0
2011-02-11 15:00:00,77.51,77.52,77.47,77.51,8000.0,55.7238,55.731,55.695,55.7238,8000.0
2011-02-11 15:05:00,77.51,77.57,77.5,77.56,9000.0,55.7238,55.7669,55.7166,55.7598,9000.0
2011-02-11 15:10:00,77.57,77.64,77.56,77.59,10700.0,55.7669,55.8173,55.7598,55.7813,10700.0
2011-02-11 15:15:00,77.59,77.64,77.54,77.56,11100.0,55.7813,55.8173,55.7454,55.7598,11100.0
2011-02-11 15:20:00,77.54,77.65,77.54,77.63,12000.0,55.7454,55.8245,55.7454,55.8101,12000.0
2011-02-11 15:25:00,77.64,77.67,77.6,77.6,19600.0,55.8173,55.8388,55.7885,55.7885,19600.0
2011-02-11 15:30:00,77.61,77.62,77.5,77.5,20500.0,55.7957,55.8029,55.7166,55.7166,20500.0
2011-02-11 15:35:00,77.5,77.5,77.43,77.45,26600.0,55.7166,55.7166,55.6663,55.6807,26600.0
2011-02-11 15:40:00,77.45,77.5,77.44,77.49,31300.0,55.6807,55.7166,55.6735,55.7094,31300.0
2011-02-11 15:45:00,77.49,77.49,77.39,77.45,42500.0,55.7094,55.7094,55.6375,55.6807,42500.0
2011-02-11 15:50:00,77.44,77.51,77.43,77.46,37500.0,55.6735,55.7238,55.6663,55.6879,37500.0
2011-02-11 15:55:00,77.46,77.48,77.4,77.48,82900.0,55.6879,55.7022,55.6447,55.7022,82900.0
2011-02-14 09:30:00,77.59,77.65,77.19,77.24,23500.0,55.7813,55.8245,55.4938,55.5297,23500.0
2011-02-14 09:35:00,77.2,77.35,77.02,77.06,8500.0,55.5009,55.6088,55.3715,55.4003,8500.0
2011-02-14 09:40:00,77.11,77.11,76.75,76.91,22600.0,55.4362,55.4362,55.1774,55.2925,22600.0
2011-02-14 09:45:00,76.9,77.14,76.9,77.09,11000.0,55.2853,55.4578,55.2853,55.4219,11000.0
2011-02-14 09:50:00,77.1,77.2,77.08,77.15,15600.0,55.429,55.5009,55.4147,55.465,15600.0
2011-02-14 09:55:00,77.15,77.2,77.03,77.15,12600.0,55.465,55.5009,55.3787,55.465,12600.0
2011-02-14 10:00:00,77.15,77.16,76.98,76.99,13800.0,55.465,55.4722,55.3428,55.35,13800.0
2011-02-14 10:05:00,76.99,77.01,76.86,76.9,85400.0,55.35,55.3643,55.2565,55.2853,85400.0
2011-02-14 10:10:00,76.91,76.91,76.75,76.76,20100.0,55.2925,55.2925,55.1774,55.1846,20100.0
2011-02-14 10:15:00,76.8,76.81,76.63,76.75,23400.0,55.2134,55.2206,55.0912,55.1774,23400.0
2011-02-14 10:20:00,76.73,76.75,76.63,76.64,23100.0,55.163,55.1774,55.0912,55.0983,23100.0
2011-02-14 10:25:00,76.64,76.65,76.61,76.63,18500.0,55.0983,55.1055,55.0768,55.0912,18500.0
2011-02-14 10:30:00,76.61,76.66,76.61,76.65,14300.0,55.0768,55.1127,55.0768,55.1055,14300.0
2011-02-14 10:35:00,76.64,76.65,76.6,76.64,23500.0,55.0983,55.1055,55.0696,55.0983,23500.0
2011-02-14 10:40:00,76.65,76.67,76.6,76.61,16300.0,55.1055,55.1199,55.0696,55.0768,16300.0
2011-02-14 10:45:00,76.61,76.61,76.5,76.55,24100.0,55.0768,55.0768,54.9977,55.0336,24100.0
2011-02-14 10:50:00,76.56,76.6,76.54,76.55,11000.0,55.0408,55.0696,55.0264,55.0336,11000.0
2011-02-14 10:55:00,76.56,76.6,76.55,76.6,12200.0,55.0408,55.0696,55.0336,55.0696,12200.0
2011-02-14 11:00:00,76.6,76.6,76.54,76.55,20100.0,55.0696,55.0696,55.0264,55.0336,20100.0
2011-02-14 11:05:00,76.58,76.6,76.55,76.57,5400.0,55.0552,55.0696,55.0336,55.048,5400.0
2011-02-14 11:10:00,76.57,76.64,76.5,76.62,8800.0,55.048,55.0983,54.9977,55.084,8800.0
2011-02-14 11:15:00,76.64,76.65,76.63,76.65,9300.0,55.0983,55.1055,55.0912,55.1055,9300.0
2011-02-14 11:20:00,76.65,76.65,76.61,76.65,11800.0,55.1055,55.1055,55.0768,55.1055,11800.0
2011-02-14 11:25:00,76.65,76.7,76.63,76.67,14200.0,55.1055,55.1415,55.0912,55.1199,14200.0
2011-02-14 11:30:00,76.66,76.71,76.66,76.7,14600.0,55.1127,55.1487,55.1127,55.1415,14600.0
2011-02-14 11:35:00,76.7,76.7,76.68,76.7,11800.0,55.1415,55.1415,55.1271,55.1415,11800.0
2011-02-14 11:40:00,76.7,76.79,76.7,76.75,14600.0,55.1415,55.2062,55.1415,55.1774,14600.0
2011-02-14 11:45:00,76.75,76.75,76.7,76.71,4700.0,55.1774,55.1774,55.1415,55.1487,4700.0
2011-02-14 11:50:00,76.7,76.75,76.7,76.75,8000.0,55.1415,55.1774,55.1415,55.1774,8000.0
2011-02-14 11:55:00,76.72,76.72,76.68,76.7,13500.0,55.1559,55.1559,55.1271,55.1415,13500.0
2011-02-14 12:00:00,76.7,76.7,76.69,76.7,8600.0,55.1415,55.1415,55.1343,55.1415,8600.0
2011-02-14 12:05:00,76.7,76.7,76.69,76.7,1800.0,55.1415,55.1415,55.1343,55.1415,1800.0
2011-02-14 12:10:00,76.7,76.74,76.7,76.73,3500.0,55.1415,55.1702,55.1415,55.163,3500.0
2011-02-14 12:15:00,76.74,76.75,76.73,76.75,3900.0,55.1702,55.1774,55.163,55.1774,3900.0
2011-02-14 12:20:00,76.75,76.78,76.74,76.77,7200.0,55.1774,55.199,55.1702,55.1918,7200.0
2011-02-14 12:25:00,76.77,76.8,76.74,76.8,12000.0,55.1918,55.2134,55.1702,55.2134,12000.0
2011-02-14 12:30:00,76.8,76.8,76.77,76.78,6900.0,55.2134,55.2134,55.1918,55.199,6900.0
2011-02-14 12:35:00,76.77,76.77,76.72,76.73,10800.0,55.1918,55.1918,55.1559,55.163,10800.0
2011-02-14 12:40:00,76.72,76.73,76.68,76.69,18500.0,55.1559,55.163,55.1271,55.1343,18500.0
2011-02-14 12:45:00,76.69,76.7,76.55,76.57,43400.0,55.1343,55.1415,55.0336,55.048,43400.0
2011-02-14 12:50:00,76.57,76.58,76.52,76.53,9500.0,55.048,55.0552,55.0121,55.0193,9500.0
2011-02-14 12:55:00,76.54,76.6,76.54,76.58,3600.0,55.0264,55.0696,55.0264,55.0552,3600.0
2011-02-14 13:00:00,76.58,76.63,76.55,76.63,8100.0,55.0552,55.0912,55.0336,55.0912,8100.0
2011-02-14 13:05:00,76.62,76.63,76.59,76.59,19700.0,55.084,55.0912,55.0624,55.0624,19700.0
2011-02-14 13:10:00,76.59,76.65,76.59,76.64,8400.0,55.0624,55.1055,55.0624,55.0983,8400.0
2011-02-14 13:15:00,76.63,76.69,76.63,76.69,4100.0,55.0912,55.1343,55.0912,55.1343,4100.0
2011-02-14 13:20:00,76.69,76.72,76.68,76.71,4500.0,55.1343,55.1559,55.1271,55.1487,4500.0
2011-02-14 13:25:00,76.71,76.71,76.66,76.7,7400.0,55.1487,55.1487,55.1127,55.1415,7400.0
2011-02-14 13:30:00,76.7,76.73,76.69,76.72,3800.0,55.1415,55.163,55.1343,55.1559,3800.0
2011-02-14 13:35:00,76.72,76.76,76.72,76.75,3800.0,55.1559,55.1846,55.1559,55.1774,3800.0
2011-02-14 13:40:00,76.76,76.83,76.73,76.82,20900.0,55.1846,55.2349,55.163,55.2277,20900.0
2011-02-14 13:45:00,76.81,76.82,76.74,76.81,8200.0,55.2206,55.2277,55.1702,55.2206,8200.0
2011-02-14 13:50:00,76.81,76.83,76.78,76.8,3900.0,55.2206,55.2349,55.199,55.2134,3900.0
2011-02-14 13:55:00,76.79,76.83,76.79,76.82,5000.0,55.2062,55.2349,55.2062,55.2277,5000.0
2011-02-14 14:00:00,76.81,76.85,76.78,76.8,11500.0,55.2206,55.2493,55.199,55.2134,11500.0
2011-02-14 14:05:00,76.82,76.85,76.71,76.83,38100.0,55.2277,55.2493,55.1487,55.2349,38100.0
2011-02-14 14:10:00,76.83,76.83,76.72,76.73,16400.0,55.2349,55.2349,55.1559,55.163,16400.0
2011-02-14 14:15:00,76.73,76.75,76.7,76.71,12900.0,55.163,55.1774,55.1415,55.1487,12900.0
2011-02-14 14:20:00,76.72,76.73,76.65,76.72,22500.0,55.1559,55.163,55.1055,55.1559,22500.0
2011-02-14 14:25:00,76.72,76.73,76.64,76.7,12400.0,55.1559,55.163,55.0983,55.1415,12400.0
2011-02-14 14:30:00,76.71,76.8,76.7,76.77,8400.0,55.1487,55.2134,55.1415,55.1918,8400.0
2011-02-14 14:35:00,76.77,76.77,76.7,76.75,9100.0,55.1918,55.1918,55.1415,55.1774,9100.0
2011-02-14 14:40:00,76.76,76.84,76.75,76.82,7600.0,55.1846,55.2421,55.1774,55.2277,7600.0
2011-02-14 14:45:00,76.83,76.85,76.83,76.83,9200.0,55.2349,55.2493,55.2349,55.2349,9200.0
2011-02-14 14:50:00,76.83,76.86,76.81,76.86,15100.0,55.2349,55.2565,55.2206,55.2565,15100.0
2011-02-14 14:55:00,76.85,76.86,76.84,76.86,6100.0,55.2493,55.2565,55.2421,55.2565,6100.0
2011-02-14 15:00:00,76.86,76.91,76.86,76.9,15500.0,55.2565,55.2925,55.2565,55.2853,15500.0
2011-02-14 15:05:00,76.9,76.95,76.85,76.85,10500.0,55.2853,55.3212,55.2493,55.2493,10500.0
2011-02-14 15:10:00,76.87,76.93,76.86,76.91,17400.0,55.2637,55.3068,55.2565,55.2925,17400.0
2011-02-14 15:15:00,76.91,76.96,76.91,76.93,8000.0,55.2925,55.3284,55.2925,55.3068,8000.0
2011-02-14 15:20:00,76.94,76.94,76.91,76.92,7900.0,55.314,55.314,55.2925,55.2996,7900.0
2011-02-14 15:25:00,76.91,76.91,76.84,76.88,23900.0,55.2925,55.2925,55.2421,55.2709,23900.0
2011-02-14 15:30:00,76.87,76.9,76.81,76.81,31600.0,55.2637,55.2853,55.2206,55.2206,31600.0
2011-02-14 15:35:00,76.81,76.81,76.74,76.78,22300.0,55.2206,55.2206,55.1702,55.199,22300.0
2011-02-14 15:40:00,76.77,76.88,76.77,76.88,18500.0,55.1918,55.2709,55.1918,55.2709,18500.0
2011-02-14 15:45:00,76.88,76.91,76.86,76.87,38900.0,55.2709,55.2925,55.2565,55.2637,38900.0
2011-02-14 15:50:00,76.87,76.87,76.81,76.86,23700.0,55.2637,55.2637,55.2206,55.2565,23700.0
2011-02-14 15:55:00,76.86,76.88,76.81,76.85,49300.0,55.2565,55.2709,55.2206,55.2493,49300.0
2011-02-15 09:30:00,76.41,76.49,76.12,76.14,50400.0,54.933,54.9905,54.7245,54.7389,50400.0
2011-02-15 09:35:00,76.14,76.25,76.08,76.15,26100.0,54.7389,54.818,54.6957,54.7461,26100.0
2011-02-15 09:40:00,76.14,76.53,76.14,76.53,12100.0,54.7389,55.0193,54.7389,55.0193,12100.0
2011-02-15 09:45:00,76.52,76.52,76.2,76.21,17900.0,55.0121,55.0121,54.782,54.7892,17900.0
2011-02-15 09:50:00,76.21,76.38,76.21,76.36,18900.0,54.7892,54.9114,54.7892,54.897,18900.0
2011-02-15 09:55:00,76.37,76.59,76.35,76.51,70200.0,54.9042,55.0624,54.8899,55.0049,70200.0
2011-02-15 10:00:00,76.52,76.58,76.49,76.5,21200.0,55.0121,55.0552,54.9905,54.9977,21200.0
2011-02-15 10:05:00,76.5,76.54,76.42,76.47,25900.0,54.9977,55.0264,54.9402,54.9761,25900.0
2011-02-15 10:10:00,76.45,76.53,76.39,76.51,34500.0,54.9617,55.0193,54.9186,55.0049,34500.0
2011-02-15 10:15:00,76.51,76.59,76.5,76.55,17900.0,55.0049,55.0624,54.9977,55.0336,17900.0
2011-02-15 10:20:00,76.56,76.6,76.43,76.54,23500.0,55.0408,55.0696,54.9474,55.0264,23500.0
2011-02-15 10:25:00,76.53,76.58,76.45,76.51,10300.0,55.0193,55.0552,54.9617,55.0049,10300.0
2011-02-15 10:30:00,76.49,76.58,76.46,76.54,14600.0,54.9905,55.0552,54.9689,55.0264,14600.0
2011-02-15 10:35:00,76.54,76.58,76.53,76.57,12000.0,55.0264,55.0552,55.0193,55.048,12000.0
2011-02-15 10:40:00,76.57,76.68,76.57,76.67,13100.0,55.048,55.1271,55.048,55.1199,13100.0
2011-02-15 10:45:00,76.65,76.74,76.65,76.74,35700.0,55.1055,55.1702,55.1055,55.1702,35700.0
2011-02-15 10:50:00,76.74,76.9,76.72,76.9,27900.0,55.1702,55.2853,55.1559,55.2853,27900.0
2011-02-15 10:55:00,76.9,76.98,76.9,76.93,22900.0,55.2853,55.3428,55.2853,55.3068,22900.0
2011-02-15 11:00:00,76.93,77.08,76.92,77.07,36900.0,55.3068,55.4147,55.2996,55.4075,36900.0
2011-02-15 11:05:00,77.07,77.22,77.06,77.21,27200.0,55.4075,55.5153,55.4003,55.5081,27200.0
2011-02-15 11:10:00,77.2,77.27,77.16,77.16,34600.0,55.5009,55.5513,55.4722,55.4722,34600.0
2011-02-15 11:15:00,77.14,77.21,77.08,77.09,15700.0,55.4578,55.5081,55.4147,55.4219,15700.0
2011-02-15 11:20:00,77.09,77.13,77.03,77.09,16400.0,55.4219,55.4506,55.3787,55.4219,16400.0
2011-02-15 11:25:00,77.09,77.13,77.01,77.12,24900.0,55.4219,55.4506,55.3643,55.4434,24900.0
2011-02-15 11:30:00,77.11,77.19,77.08,77.11,14100.0,55.4362,55.4938,55.4147,55.4362,14100.0
2011-02-15 11:35:00,77.1,77.11,76.96,77.06,23400.0,55.429,55.4362,55.3284,55.4003,23400.0
2011-02-15 11:40:00,77.05,77.2,77.03,77.19,39200.0,55.3931,55.5009,55.3787,55.4938,39200.0
2011-02-15 11:45:00,77.2,77.32,77.2,77.31,59700.0,55.5009,55.5872,55.5009,55.58,59700.0
2011-02-15 11:50:00,77.31,77.39,77.3,77.38,19500.0,55.58,55.6375,55.5728,55.6303,19500.0
2011-02-15 11:55:00,77.35,77.39,77.31,77.35,19600.0,55.6088,55.6375,55.58,55.6088,19600.0
2011-02-15 12:00:00,77.35,77.36,77.29,77.34,11000.0,55.6088,55.616,55.5656,55.6016,11000.0
2011-02-15 12:05:00,77.35,77.43,77.32,77.41,16400.0,55.6088,55.6663,55.5872,55.6519,16400.0
2011-02-15 12:10:00,77.4,77.45,77.35,77.38,14400.0,55.6447,55.6807,55.6088,55.6303,14400.0
2011-02-15 12:15:00,77.38,77.4,77.34,77.38,11100.0,55.6303,55.6447,55.6016,55.6303,11100.0
2011-02-15 12:20:00,77.39,77.5,77.38,77.49,28700.0,55.6375,55.7166,55.6303,55.7094,28700.0
2011-02-15 12:25:00,77.48,77.51,77.43,77.45,21200.0,55.7022,55.7238,55.6663,55.6807,21200.0
2011-02-15 12:30:00,77.45,77.5,77.44,77.44,27100.0,55.6807,55.7166,55.6735,55.6735,27100.0
2011-02-15 12:35:00,77.45,77.52,77.42,77.51,16500.0,55.6807,55.731,55.6591,55.7238,16500.0
2011-02-15 12:40:00,77.51,77.56,77.49,77.55,18800.0,55.7238,55.7598,55.7094,55.7526,18800.0
2011-02-15 12:45:00,77.53,77.56,77.49,77.55,9500.0,55.7382,55.7598,55.7094,55.7526,9500.0
2011-02-15 12:50:00,77.55,77.56,77.53,77.55,12000.0,55.7526,55.7598,55.7382,55.7526,12000.0
2011-02-15 12:55:00,77.55,77.56,77.46,77.52,11500.0,55.7526,55.7598,55.6879,55.731,11500.0
2011-02-15 13:00:00,77.52,77.52,77.43,77.45,8400.0,55.731,55.731,55.6663,55.6807,8400.0
2011-02-15 13:05:00,77.45,77.49,77.44,77.48,9300.0,55.6807,55.7094,55.6735,55.7022,9300.0
2011-02-15 13:10:00,77.49,77.59,77.49,77.53,13800.0,55.7094,55.7813,55.7094,55.7382,13800.0
2011-02-15 13:15:00,77.54,77.6,77.52,77.6,15400.0,55.7454,55.7885,55.731,55.7885,15400.0
2011-02-15 13:20:00,77.61,77.66,77.59,77.66,10500.0,55.7957,55.8316,55.7813,55.8316,10500.0
2011-02-15 13:25:00,77.64,77.72,77.62,77.72,12600.0,55.8173,55.8748,55.8029,55.8748,12600.0
2011-02-15 13:30:00,77.71,77.71,77.52,77.56,24900.0,55.8676,55.8676,55.731,55.7598,24900.0
2011-02-15 13:35:00,77.55,77.57,77.53,77.53,15900.0,55.7526,55.7669,55.7382,55.7382,15900.0
2011-02-15 13:40:00,77.54,77.59,77.52,77.55,8900.0,55.7454,55.7813,55.731,55.7526,8900.0
2011-02-15 13:45:00,77.52,77.58,77.5,77.52,12300.0,55.731,55.7741,55.7166,55.731,12300.0
2011-02-15 13:50:00,77.49,77.49,77.37,77.41,17400.0,55.7094,55.7094,55.6232,55.6519,17400.0
2011-02-15 13:55:00,77.42,77.5,77.42,77.47,33300.0,55.6591,55.7166,55.6591,55.695,33300.0
2011-02-15 14:00:00,77.46,77.47,77.42,77.43,25200.0,55.6879,55.695,55.6591,55.6663,25200.0
2011-02-15 14:05:00,77.42,77.42,77.35,77.36,14200.0,55.6591,55.6591,55.6088,55.616,14200.0
2011-02-15 14:10:00,77.35,77.36,77.26,77.26,15000.0,55.6088,55.616,55.5441,55.5441,15000.0
2011-02-15 14:15:00,77.27,77.4,77.26,77.39,17100.0,55.5513,55.6447,55.5441,55.6375,17100.0
2011-02-15 14:20:00,77.39,77.39,77.3,77.35,12700.0,55.6375,55.6375,55.5728,55.6088,12700.0
2011-02-15 14:25:00,77.35,77.36,77.29,77.34,29700.0,55.6088,55.616,55.5656,55.6016,29700.0
2011-02-15 14:30:00,77.35,77.36,77.31,77.31,32000.0,55.6088,55.616,55.58,55.58,32000.0
2011-02-15 14:35:00,77.32,77.34,77.28,77.3,8800.0,55.5872,55.6016,55.5585,55.5728,8800.0
2011-02-15 14:40:00,77.31,77.4,77.3,77.39,11100.0,55.58,55.6447,55.5728,55.6375,11100.0
2011-02-15 14:45:00,77.4,77.44,77.35,77.43,17500.0,55.6447,55.6735,55.6088,55.6663,17500.0
2011-02-15 14:50:00,77.42,77.5,77.41,77.46,9400.0,55.6591,55.7166,55.6519,55.6879,9400.0
2011-02-15 14:55:00,77.44,77.49,77.44,77.47,10300.0,55.6735,55.7094,55.6735,55.695,10300.0
2011-02-15 15:00:00,77.48,77.55,77.45,77.53,21500.0,55.7022,55.7526,55.6807,55.7382,21500.0
2011-02-15 15:05:00,77.54,77.59,77.5,77.52,15500.0,55.7454,55.7813,55.7166,55.731,15500.0
2011-02-15 15:10:00,77.53,77.54,77.5,77.54,10300.0,55.7382,55.7454,55.7166,55.7454,10300.0
2011-02-15 15:15:00,77.55,77.57,77.52,77.55,16000.0,55.7526,55.7669,55.731,55.7526,16000.0
2011-02-15 15:20:00,77.55,77.59,77.53,77.55,23600.0,55.7526,55.7813,55.7382,55.7526,23600.0
2011-02-15 15:25:00,77.54,77.62,77.52,77.56,25600.0,55.7454,55.8029,55.731,55.7598,25600.0
2011-02-15 15:30:00,77.57,77.6,77.53,77.54,39200.0,55.7669,55.7885,55.7382,55.7454,39200.0
2011-02-15 15:35:00,77.56,77.61,77.51,77.6,39000.0,55.7598,55.7957,55.7238,55.7885,39000.0
2011-02-15 15:40:00,77.62,77.64,77.56,77.64,36100.0,55.8029,55.8173,55.7598,55.8173,36100.0
2011-02-15 15:45:00,77.64,77.66,77.56,77.59,48900.0,55.8173,55.8316,55.7598,55.7813,48900.0
2011-02-15 15:50:00,77.59,77.61,77.55,77.55,55300.0,55.7813,55.7957,55.7526,55.7526,55300.0
2011-02-15 15:55:00,77.55,77.64,77.55,77.61,73800.0,55.7526,55.8173,55.7526,55.7957,73800.0
2011-02-16 09:30:00,77.7,77.8,77.33,77.35,22800.0,55.8604,55.9323,55.5944,55.6088,22800.0
2011-02-16 09:35:00,77.32,77.64,77.25,77.48,17500.0,55.5872,55.8173,55.5369,55.7022,17500.0
2011-02-16 09:40:00,77.47,77.65,77.45,77.61,17100.0,55.695,55.8245,55.6807,55.7957,17100.0
2011-02-16 09:45:00,77.61,77.63,77.48,77.49,6900.0,55.7957,55.8101,55.7022,55.7094,6900.0
2011-02-16 09:50:00,77.49,77.49,77.25,77.25,16600.0,55.7094,55.7094,55.5369,55.5369,16600.0
2011-02-16 09:55:00,77.23,77.33,77.23,77.28,15400.0,55.5225,55.5944,55.5225,55.5585,15400.0
2011-02-16 10:00:00,77.25,77.25,77.03,77.11,20200.0,55.5369,55.5369,55.3787,55.4362,20200.0
2011-02-16 10:05:00,77.08,77.09,77.01,77.06,6600.0,55.4147,55.4219,55.3643,55.4003,6600.0
2011-02-16 10:10:00,77.05,77.18,77.05,77.16,9500.0,55.3931,55.4866,55.3931,55.4722,9500.0
2011-02-16 10:15:00,77.16,77.29,77.15,77.27,14200.0,55.4722,55.5656,55.465,55.5513,14200.0
2011-02-16 10:20:00,77.27,77.46,77.27,77.39,9200.0,55.5513,55.6879,55.5513,55.6375,9200.0
2011-02-16 10:25:00,77.39,77.39,77.3,77.3,3800.0,55.6375,55.6375,55.5728,55.5728,3800.0
2011-02-16 10:30:00,77.3,77.37,77.26,77.36,8800.0,55.5728,55.6232,55.5441,55.616,8800.0
2011-02-16 10:35:00,77.34,77.45,77.31,77.38,7100.0,55.6016,55.6807,55.58,55.6303,7100.0
2011-02-16 10:40:00,77.38,77.38,77.22,77.22,10200.0,55.6303,55.6303,55.5153,55.5153,10200.0
2011-02-16 10:45:00,77.2,77.2,77.07,77.16,27000.0,55.5009,55.5009,55.4075,55.4722,27000.0
2011-02-16 10:50:00,77.16,77.17,76.98,76.99,16200.0,55.4722,55.4794,55.3428,55.35,16200.0
2011-02-16 10:55:00,76.99,77.0,76.92,76.95,8500.0,55.35,55.3572,55.2996,55.3212,8500.0
2011-02-16 11:00:00,76.97,76.97,76.91,76.93,26500.0,55.3356,55.3356,55.2925,55.3068,26500.0
2011-02-16 11:05:00,76.92,76.95,76.91,76.92,21200.0,55.2996,55.3212,55.2925,55.2996,21200.0
2011-02-16 11:10:00,76.92,76.93,76.91,76.91,13300.0,55.2996,55.3068,55.2925,55.2925,13300.0
2011-02-16 11:15:00,76.93,76.95,76.91,76.92,18200.0,55.3068,55.3212,55.2925,55.2996,18200.0
2011-02-16 11:20:00,76.93,76.94,76.9,76.91,17200.0,55.3068,55.314,55.2853,55.2925,17200.0
2011-02-16 11:25:00,76.92,76.93,76.9,76.9,38200.0,55.2996,55.3068,55.2853,55.2853,38200.0
2011-02-16 11:30:00,76.91,76.91,76.82,76.84,69900.0,55.2925,55.2925,55.2277,55.2421,69900.0
2011-02-16 11:35:00,76.83,76.9,76.79,76.79,14700.0,55.2349,55.2853,55.2062,55.2062,14700.0
2011-02-16 11:40:00,76.8,76.8,76.71,76.76,18500.0,55.2134,55.2134,55.1487,55.1846,18500.0
2011-02-16 11:45:00,76.75,76.82,76.74,76.74,6300.0,55.1774,55.2277,55.1702,55.1702,6300.0
2011-02-16 11:50:00,76.74,76.74,76.71,76.72,10800.0,55.1702,55.1702,55.1487,55.1559,10800.0
2011-02-16 11:55:00,76.72,76.74,76.66,76.68,13200.0,55.1559,55.1702,55.1127,55.1271,13200.0
2011-02-16 12:00:00,76.7,76.71,76.53,76.53,22800.0,55.1415,55.1487,55.0193,55.0193,22800.0
2011-02-16 12:05:00,76.52,76.53,76.23,76.25,33800.0,55.0121,55.0193,54.8036,54.818,33800.0
2011-02-16 12:10:00,76.24,76.52,76.22,76.49,18300.0,54.8108,55.0121,54.7964,54.9905,18300.0
2011-02-16 12:15:00,76.46,76.46,76.36,76.38,11900.0,54.9689,54.9689,54.897,54.9114,11900.0
2011-02-16 12:20:00,76.39,76.49,76.39,76.44,9100.0,54.9186,54.9905,54.9186,54.9546,9100.0
2011-02-16 12:25:00,76.45,76.63,76.45,76.62,15900.0,54.9617,55.0912,54.9617,55.084,15900.0
2011-02-16 12:30:00,76.63,76.68,76.61,76.64,14200.0,55.0912,55.1271,55.0768,55.0983,14200.0
2011-02-16 12:35:00,76.65,76.65,76.61,76.63,11800.0,55.1055,55.1055,55.0768,55.0912,11800.0
2011-02-16 12:40:00,76.63,76.64,76.53,76.53,13500.0,55.0912,55.0983,55.0193,55.0193,13500.0
2011-02-16 12:45:00,76.53,76.57,76.52,76.53,15100.0,55.0193,55.048,55.0121,55.0193,15100.0
2011-02-16 12:50:00,76.52,76.54,76.48,76.5,15900.0,55.0121,55.0264,54.9833,54.9977,15900.0
2011-02-16 12:55:00,76.51,76.55,76.51,76.54,9300.0,55.0049,55.0336,55.0049,55.0264,9300.0
2011-02-16 13:00:00,76.56,76.61,76.53,76.54,11100.0,55.0408,55.0768,55.0193,55.0264,11100.0
2011-02-16 13:05:00,76.54,76.63,76.54,76.61,6300.0,55.0264,55.0912,55.0264,55.0768,6300.0
2011-02-16 13:10:00,76.61,76.64,76.56,76.58,9200.0,55.0768,55.0983,55.0408,55.0552,9200.0
2011-02-16 13:15:00,76.57,76.6,76.55,76.55,9400.0,55.048,55.0696,55.0336,55.0336,9400.0
2011-02-16 13:20:00,76.56,76.59,76.56,76.59,6000.0,55.0408,55.0624,55.0408,55.0624,6000.0
2011-02-16 13:25:00,76.6,76.62,76.57,76.57,9300.0,55.0696,55.084,55.048,55.048,9300.0
2011-02-16 13:30:00,76.57,76.58,76.54,76.55,8200.0,55.048,55.0552,55.0264,55.0336,8200.0
2011-02-16 13:35:00,76.55,76.56,76.53,76.56,7100.0,55.0336,55.0408,55.0193,55.0408,7100.0
2011-02-16 13:40:00,76.57,76.75,76.57,76.74,8600.0,55.048,55.1774,55.048,55.1702,8600.0
2011-02-16 13:45:00,76.73,76.78,76.73,76.76,6300.0,55.163,55.199,55.163,55.1846,6300.0
2011-02-16 13:50:00,76.77,76.81,76.76,76.8,9000.0,55.1918,55.2206,55.1846,55.2134,9000.0
2011-02-16 13:55:00,76.79,76.81,76.75,76.81,8900.0,55.2062,55.2206,55.1774,55.2206,8900.0
2011-02-16 14:00:00,76.81,76.83,76.73,76.83,15400.0,55.2206,55.2349,55.163,55.2349,15400.0
2011-02-16 14:05:00,76.83,76.85,76.74,76.75,11800.0,55.2349,55.2493,55.1702,55.1774,11800.0
2011-02-16 14:10:00,76.75,76.76,76.7,76.74,11800.0,55.1774,55.1846,55.1415,55.1702,11800.0
2011-02-16 14:15:00,76.73,76.78,76.72,76.72,10100.0,55.163,55.199,55.1559,55.1559,10100.0
2011-02-16 14:20:00,76.72,76.79,76.71,76.76,11700.0,55.1559,55.2062,55.1487,55.1846,11700.0
2011-02-16 14:25:00,76.76,76.76,76.69,76.69,21500.0,55.1846,55.1846,55.1343,55.1343,21500.0
2011-02-16 14:30:00,76.7,76.75,76.7,76.71,47600.0,55.1415,55.1774,55.1415,55.1487,47600.0
2011-02-16 14:35:00,76.72,76.9,76.72,76.9,13900.0,55.1559,55.2853,55.1559,55.2853,13900.0
2011-02-16 14:40:00,76.89,76.89,76.83,76.87,9000.0,55.2781,55.2781,55.2349,55.2637,9000.0
2011-02-16 14:45:00,76.88,76.89,76.81,76.82,9900.0,55.2709,55.2781,55.2206,55.2277,9900.0
2011-02-16 14:50:00,76.82,76.87,76.81,76.85,8500.0,55.2277,55.2637,55.2206,55.2493,8500.0
2011-02-16 14:55:00,76.84,76.88,76.84,76.87,9600.0,55.2421,55.2709,55.2421,55.2637,9600.0
2011-02-16 15:00:00,76.88,76.9,76.86,76.89,19400.0,55.2709,55.2853,55.2565,55.2781,19400.0
2011-02-16 15:05:00,76.9,76.9,76.82,76.87,21700.0,55.2853,55.2853,55.2277,55.2637,21700.0
2011-02-16 15:10:00,76.87,76.89,76.83,76.89,18700.0,55.2637,55.2781,55.2349,55.2781,18700.0
2011-02-16 15:15:00,76.88,76.9,76.86,76.88,16000.0,55.2709,55.2853,55.2565,55.2709,16000.0
2011-02-16 15:20:00,76.88,76.88,76.83,76.84,19800.0,55.2709,55.2709,55.2349,55.2421,19800.0
2011-02-16 15:25:00,76.84,76.86,76.81,76.83,19300.0,55.2421,55.2565,55.2206,55.2349,19300.0
2011-02-16 15:30:00,76.83,76.9,76.81,76.9,16000.0,55.2349,55.2853,55.2206,55.2853,16000.0
2011-02-16 15:35:00,76.9,77.0,76.89,76.99,31600.0,55.2853,55.3572,55.2781,55.35,31600.0
2011-02-16 15:40:00,76.99,77.04,76.95,77.03,25200.0,55.35,55.3859,55.3212,55.3787,25200.0
2011-02-16 15:45:00,77.02,77.09,76.96,77.02,62200.0,55.3715,55.4219,55.3284,55.3715,62200.0
2011-02-16 15:50:00,77.03,77.07,76.96,76.98,31300.0,55.3787,55.4075,55.3284,55.3428,31300.0
2011-02-16 15:55:00,76.98,77.11,76.98,77.04,84100.0,55.3428,55.4362,55.3428,55.3859,84100.0
2011-02-17 09:30:00,76.77,76.89,76.77,76.87,21000.0,55.1918,55.2781,55.1918,55.2637,21000.0
2011-02-17 09:35:00,76.84,76.84,76.64,76.64,4100.0,55.2421,55.2421,55.0983,55.0983,4100.0
2011-02-17 09:40:00,76.69,76.77,76.57,76.68,12000.0,55.1343,55.1918,55.048,55.1271,12000.0
2011-02-17 09:45:00,76.66,76.72,76.58,76.71,40900.0,55.1127,55.1559,55.0552,55.1487,40900.0
2011-02-17 09:50:00,76.69,76.74,76.68,76.71,8300.0,55.1343,55.1702,55.1271,55.1487,8300.0
2011-02-17 09:55:00,76.72,76.75,76.64,76.74,21800.0,55.1559,55.1774,55.0983,55.1702,21800.0
2011-02-17 10:00:00,76.77,77.15,76.76,77.13,34100.0,55.1918,55.465,55.1846,55.4506,34100.0
2011-02-17 10:05:00,77.11,77.16,76.97,77.0,17200.0,55.4362,55.4722,55.3356,55.3572,17200.0
2011-02-17 10:10:00,77.01,77.02,76.89,76.91,7900.0,55.3643,55.3715,55.2781,55.2925,7900.0
2011-02-17 10:15:00,76.92,76.92,76.79,76.86,16200.0,55.2996,55.2996,55.2062,55.2565,16200.0
2011-02-17 10:20:00,76.84,76.96,76.84,76.92,17500.0,55.2421,55.3284,55.2421,55.2996,17500.0
2011-02-17 10:25:00,76.9,77.03,76.9,77.02,13500.0,55.2853,55.3787,55.2853,55.3715,13500.0
2011-02-17 10:30:00,77.02,77.06,76.99,77.03,12400.0,55.3715,55.4003,55.35,55.3787,12400.0
2011-02-17 10:35:00,77.04,77.13,77.03,77.09,10200.0,55.3859,55.4506,55.3787,55.4219,10200.0
2011-02-17 10:40:00,77.09,77.1,77.01,77.08,10700.0,55.4219,55.429,55.3643,55.4147,10700.0
2011-02-17 10:45:00,77.09,77.13,77.04,77.12,6700.0,55.4219,55.4506,55.3859,55.4434,6700.0
2011-02-17 10:50:00,77.12,77.18,77.08,77.18,6000.0,55.4434,55.4866,55.4147,55.4866,6000.0
2011-02-17 10:55:00,77.21,77.21,77.12,77.14,5900.0,55.5081,55.5081,55.4434,55.4578,5900.0
2011-02-17 11:00:00,77.18,77.2,77.14,77.19,4800.0,55.4866,55.5009,55.4578,55.4938,4800.0
2011-02-17 11:05:00,77.16,77.21,77.16,77.18,5400.0,55.4722,55.5081,55.4722,55.4866,5400.0
2011-02-17 11:10:00,77.19,77.24,77.13,77.19,11000.0,55.4938,55.5297,55.4506,55.4938,11000.0
2011-02-17 11:15:00,77.21,77.25,77.15,77.19,36800.0,55.5081,55.5369,55.465,55.4938,36800.0
2011-02-17 11:20:00,77.2,77.26,77.17,77.26,8300.0,55.5009,55.5441,55.4794,55.5441,8300.0
2011-02-17 11:25:00,77.28,77.31,77.23,77.29,5600.0,55.5585,55.58,55.5225,55.5656,5600.0
2011-02-17 11:30:00,77.27,77.3,77.25,77.28,4300.0,55.5513,55.5728,55.5369,55.5585,4300.0
2011-02-17 11:35:00,77.29,77.32,77.22,77.22,5100.0,55.5656,55.5872,55.5153,55.5153,5100.0
2011-02-17 11:40:00,77.23,77.29,77.18,77.27,12800.0,55.5225,55.5656,55.4866,55.5513,12800.0
2011-02-17 11:45:00,77.26,77.32,77.26,77.28,5500.0,55.5441,55.5872,55.5441,55.5585,5500.0
2011-02-17 11:50:00,77.28,77.33,77.28,77.3,2300.0,55.5585,55.5944,55.5585,55.5728,2300.0
2011-02-17 11:55:00,77.3,77.32,77.17,77.17,9200.0,55.5728,55.5872,55.4794,55.4794,9200.0
2011-02-17 12:00:00,77.2,77.2,77.14,77.17,13900.0,55.5009,55.5009,55.4578,55.4794,13900.0
2011-02-17 12:05:00,77.17,77.19,77.15,77.15,7200.0,55.4794,55.4938,55.465,55.465,7200.0
2011-02-17 12:10:00,77.15,77.15,77.08,77.12,7200.0,55.465,55.465,55.4147,55.4434,7200.0
2011-02-17 12:15:00,77.12,77.16,77.11,77.16,5000.0,55.4434,55.4722,55.4362,55.4722,5000.0
2011-02-17 12:20:00,77.15,77.18,77.13,77.16,4900.0,55.465,55.4866,55.4506,55.4722,4900.0
2011-02-17 12:25:00,77.13,77.15,77.09,77.11,15200.0,55.4506,55.465,55.4219,55.4362,15200.0
2011-02-17 12:30:00,77.12,77.15,77.07,77.07,10700.0,55.4434,55.465,55.4075,55.4075,10700.0
2011-02-17 12:35:00,77.06,77.09,77.04,77.09,7800.0,55.4003,55.4219,55.3859,55.4219,7800.0
2011-02-17 12:40:00,77.07,77.09,77.07,77.08,1200.0,55.4075,55.4219,55.4075,55.4147,1200.0
2011-02-17 12:45:00,77.09,77.09,77.05,77.07,6200.0,55.4219,55.4219,55.3931,55.4075,6200.0
2011-02-17 12:50:00,77.05,77.06,77.01,77.01,4400.0,55.3931,55.4003,55.3643,55.3643,4400.0
2011-02-17 12:55:00,77.01,77.1,77.01,77.04,10100.0,55.3643,55.429,55.3643,55.3859,10100.0
2011-02-17 13:00:00,77.04,77.11,77.03,77.09,12400.0,55.3859,55.4362,55.3787,55.4219,12400.0
2011-02-17 13:05:00,77.09,77.18,77.07,77.17,15300.0,55.4219,55.4866,55.4075,55.4794,15300.0
2011-02-17 13:10:00,77.17,77.18,77.13,77.18,8000.0,55.4794,55.4866,55.4506,55.4866,8000.0
2011-02-17 13:15:00,77.18,77.27,77.18,77.22,8700.0,55.4866,55.5513,55.4866,55.5153,8700.0
2011-02-17 13:20:00,77.22,77.31,77.21,77.31,7800.0,55.5153,55.58,55.5081,55.58,7800.0
2011-02-17 13:25:00,77.31,77.34,77.3,77.33,6900.0,55.58,55.6016,55.5728,55.5944,6900.0
2011-02-17 13:30:00,77.34,77.37,77.34,77.35,7500.0,55.6016,55.6232,55.6016,55.6088,7500.0
2011-02-17 13:35:00,77.35,77.41,77.3,77.41,13800.0,55.6088,55.6519,55.5728,55.6519,13800.0
2011-02-17 13:40:00,77.41,77.43,77.37,77.4,8900.0,55.6519,55.6663,55.6232,55.6447,8900.0
2011-02-17 13:45:00,77.39,77.41,77.37,77.37,3200.0,55.6375,55.6519,55.6232,55.6232,3200.0
2011-02-17 13:50:00,77.37,77.37,77.31,77.31,5300.0,55.6232,55.6232,55.58,55.58,5300.0
2011-02-17 13:55:00,77.31,77.34,77.27,77.34,4700.0,55.58,55.6016,55.5513,55.6016,4700.0
2011-02-17 14:00:00,77.33,77.34,77.3,77.32,5900.0,55.5944,55.6016,55.5728,55.5872,5900.0
2011-02-17 14:05:00,77.32,77.34,77.29,77.32,6900.0,55.5872,55.6016,55.5656,55.5872,6900.0
2011-02-17 14:10:00,77.32,77.32,77.27,77.27,3400.0,55.5872,55.5872,55.5513,55.5513,3400.0
2011-02-17 14:15:00,77.28,77.38,77.28,77.38,10100.0,55.5585,55.6303,55.5585,55.6303,10100.0
2011-02-17 14:20:00,77.36,77.45,77.35,77.45,24200.0,55.616,55.6807,55.6088,55.6807,24200.0
2011-02-17 14:25:00,77.45,77.51,77.44,77.5,34800.0,55.6807,55.7238,55.6735,55.7166,34800.0
2011-02-17 14:30:00,77.48,77.51,77.47,77.49,12600.0,55.7022,55.7238,55.695,55.7094,12600.0
2011-02-17 14:35:00,77.49,77.5,77.47,77.48,6900.0,55.7094,55.7166,55.695,55.7022,6900.0
2011-02-17 14:40:00,77.47,77.5,77.47,77.48,5400.0,55.695,55.7166,55.695,55.7022,5400.0
2011-02-17 14:45:00,77.49,77.5,77.39,77.42,9000.0,55.7094,55.7166,55.6375,55.6591,9000.0
2011-02-17 14:50:00,77.43,77.45,77.41,77.41,4300.0,55.6663,55.6807,55.6519,55.6519,4300.0
2011-02-17 14:55:00,77.41,77.44,77.41,77.42,2900.0,55.6519,55.6735,55.6519,55.6591,2900.0
2011-02-17 15:00:00,77.41,77.44,77.4,77.44,10500.0,55.6519,55.6735,55.6447,55.6735,10500.0
2011-02-17 15:05:00,77.44,77.44,77.41,77.42,8300.0,55.6735,55.6735,55.6519,55.6591,8300.0
2011-02-17 15:10:00,77.42,77.42,77.36,77.37,14500.0,55.6591,55.6591,55.616,55.6232,14500.0
2011-02-17 15:15:00,77.37,77.4,77.36,77.39,12400.0,55.6232,55.6447,55.616,55.6375,12400.0
2011-02-17 15:20:00,77.39,77.4,77.38,77.4,10700.0,55.6375,55.6447,55.6303,55.6447,10700.0
2011-02-17 15:25:00,77.39,77.39,77.33,77.34,11300.0,55.6375,55.6375,55.5944,55.6016,11300.0
2011-02-17 15:30:00,77.34,77.36,77.32,77.33,14000.0,55.6016,55.616,55.5872,55.5944,14000.0
2011-02-17 15:35:00,77.33,77.36,77.32,77.34,11100.0,55.5944,55.616,55.5872,55.6016,11100.0
2011-02-17 15:40:00,77.34,77.34,77.27,77.31,30000.0,55.6016,55.6016,55.5513,55.58,30000.0
2011-02-17 15:45:00,77.31,77.34,77.25,77.34,27300.0,55.58,55.6016,55.5369,55.6016,27300.0
2011-02-17 15:50:00,77.33,77.33,77.22,77.27,22300.0,55.5944,55.5944,55.5153,55.5513,22300.0
2011-02-17 15:55:00,77.26,77.3,77.25,77.3,23700.0,55.5441,55.5728,55.5369,55.5728,23700.0
2011-02-18 09:30:00,77.81,78.27,77.69,77.8,426300.0,55.9395,56.2702,55.8532,55.9323,426300.0
2011-02-18 09:35:00,77.83,78.06,77.75,77.97,28300.0,55.9539,56.1192,55.8963,56.0545,28300.0
2011-02-18 09:40:00,77.94,78.04,77.91,77.91,9500.0,56.0329,56.1048,56.0114,56.0114,9500.0
2011-02-18 09:45:00,77.91,78.12,77.81,78.12,28600.0,56.0114,56.1623,55.9395,56.1623,28600.0
2011-02-18 09:50:00,78.15,78.17,77.97,78.11,24000.0,56.1839,56.1983,56.0545,56.1552,24000.0
2011-02-18 09:55:00,78.13,78.14,78.01,78.06,13300.0,56.1695,56.1767,56.0833,56.1192,13300.0
2011-02-18 10:00:00,78.06,78.09,77.93,77.98,14500.0,56.1192,56.1408,56.0258,56.0617,14500.0
2011-02-18 10:05:00,77.98,78.02,77.87,77.97,32500.0,56.0617,56.0905,55.9826,56.0545,32500.0
2011-02-18 10:10:00,77.97,77.98,77.85,77.86,28700.0,56.0545,56.0617,55.9682,55.9754,28700.0
2011-02-18 10:15:00,77.86,78.06,77.86,78.03,21700.0,55.9754,56.1192,55.9754,56.0976,21700.0
2011-02-18 10:20:00,78.05,78.14,78.02,78.06,14900.0,56.112,56.1767,56.0905,56.1192,14900.0
2011-02-18 10:25:00,78.07,78.13,77.99,78.05,15800.0,56.1264,56.1695,56.0689,56.112,15800.0
2011-02-18 10:30:00,78.05,78.13,78.05,78.1,23000.0,56.112,56.1695,56.112,56.148,23000.0
2011-02-18 10:35:00,78.08,78.1,78.04,78.05,19700.0,56.1336,56.148,56.1048,56.112,19700.0
2011-02-18 10:40:00,78.06,78.14,78.03,78.13,12100.0,56.1192,56.1767,56.0976,56.1695,12100.0
2011-02-18 10:45:00,78.12,78.16,78.06,78.12,7800.0,56.1623,56.1911,56.1192,56.1623,7800.0
2011-02-18 10:50:00,78.13,78.16,78.12,78.15,6100.0,56.1695,56.1911,56.1623,56.1839,6100.0
2011-02-18 10:55:00,78.13,78.15,78.0,78.14,38100.0,56.1695,56.1839,56.0761,56.1767,38100.0
2011-02-18 11:00:00,78.15,78.16,78.1,78.14,14100.0,56.1839,56.1911,56.148,56.1767,14100.0
2011-02-18 11:05:00,78.13,78.16,78.11,78.14,4800.0,56.1695,56.1911,56.1552,56.1767,4800.0
2011-02-18 11:10:00,78.14,78.16,78.1,78.16,11200.0,56.1767,56.1911,56.148,56.1911,11200.0
2011-02-18 11:15:00,78.16,78.2,78.15,78.16,7100.0,56.1911,56.2199,56.1839,56.1911,7100.0
2011-02-18 11:20:00,78.17,78.22,78.16,78.2,13000.0,56.1983,56.2342,56.1911,56.2199,13000.0
2011-02-18 11:25:00,78.21,78.23,78.18,78.22,13800.0,56.2271,56.2414,56.2055,56.2342,13800.0
2011-02-18 11:30:00,78.22,78.23,78.15,78.16,52700.0,56.2342,56.2414,56.1839,56.1911,52700.0
2011-02-18 11:35:00,78.16,78.21,78.11,78.11,8400.0,56.1911,56.2271,56.1552,56.1552,8400.0
2011-02-18 11:40:00,78.11,78.14,78.08,78.09,17900.0,56.1552,56.1767,56.1336,56.1408,17900.0
2011-02-18 11:45:00,78.09,78.13,78.05,78.13,79700.0,56.1408,56.1695,56.112,56.1695,79700.0
2011-02-18 11:50:00,78.13,78.14,78.1,78.11,22100.0,56.1695,56.1767,56.148,56.1552,22100.0
2011-02-18 11:55:00,78.11,78.17,78.1,78.11,15800.0,56.1552,56.1983,56.148,56.1552,15800.0
2011-02-18 12:00:00,78.12,78.19,78.1,78.17,13400.0,56.1623,56.2127,56.148,56.1983,13400.0
2011-02-18 12:05:00,78.17,78.22,78.17,78.22,13200.0,56.1983,56.2342,56.1983,56.2342,13200.0
2011-02-18 12:10:00,78.22,78.23,78.18,78.19,21400.0,56.2342,56.2414,56.2055,56.2127,21400.0
2011-02-18 12:15:00,78.19,78.2,78.1,78.15,22000.0,56.2127,56.2199,56.148,56.1839,22000.0
2011-02-18 12:20:00,78.15,78.21,78.12,78.14,7900.0,56.1839,56.2271,56.1623,56.1767,7900.0
2011-02-18 12:25:00,78.15,78.15,78.1,78.12,9000.0,56.1839,56.1839,56.148,56.1623,9000.0
2011-02-18 12:30:00,78.14,78.19,78.14,78.19,5800.0,56.1767,56.2127,56.1767,56.2127,5800.0
2011-02-18 12:35:00,78.21,78.21,78.12,78.14,6600.0,56.2271,56.2271,56.1623,56.1767,6600.0
2011-02-18 12:40:00,78.13,78.14,78.1,78.12,8300.0,56.1695,56.1767,56.148,56.1623,8300.0
2011-02-18 12:45:00,78.12,78.18,78.11,78.15,9300.0,56.1623,56.2055,56.1552,56.1839,9300.0
2011-02-18 12:50:00,78.17,78.18,78.13,78.17,4300.0,56.1983,56.2055,56.1695,56.1983,4300.0
2011-02-18 12:55:00,78.18,78.21,78.17,78.2,5200.0,56.2055,56.2271,56.1983,56.2199,5200.0
2011-02-18 13:00:00,78.2,78.2,78.15,78.15,8000.0,56.2199,56.2199,56.1839,56.1839,8000.0
2011-02-18 13:05:00,78.17,78.2,78.16,78.17,5200.0,56.1983,56.2199,56.1911,56.1983,5200.0
2011-02-18 13:10:00,78.16,78.16,78.12,78.16,12500.0,56.1911,56.1911,56.1623,56.1911,12500.0
2011-02-18 13:15:00,78.16,78.17,78.1,78.14,12800.0,56.1911,56.1983,56.148,56.1767,12800.0
2011-02-18 13:20:00,78.12,78.14,78.11,78.13,7100.0,56.1623,56.1767,56.1552,56.1695,7100.0
2011-02-18 13:25:00,78.16,78.19,78.16,78.19,5100.0,56.1911,56.2127,56.1911,56.2127,5100.0
2011-02-18 13:30:00,78.16,78.16,78.1,78.11,13200.0,56.1911,56.1911,56.148,56.1552,13200.0
2011-02-18 13:35:00,78.11,78.16,78.1,78.12,10300.0,56.1552,56.1911,56.148,56.1623,10300.0
2011-02-18 13:40:00,78.12,78.13,78.11,78.13,8100.0,56.1623,56.1695,56.1552,56.1695,8100.0
2011-02-18 13:45:00,78.12,78.14,78.06,78.12,25200.0,56.1623,56.1767,56.1192,56.1623,25200.0
2011-02-18 13:50:00,78.1,78.15,78.09,78.15,7200.0,56.148,56.1839,56.1408,56.1839,7200.0
2011-02-18 13:55:00,78.16,78.16,78.09,78.1,14300.0,56.1911,56.1911,56.1408,56.148,14300.0
2011-02-18 14:00:00,78.11,78.11,78.08,78.11,13200.0,56.1552,56.1552,56.1336,56.1552,13200.0
2011-02-18 14:05:00,78.11,78.18,78.1,78.16,12300.0,56.1552,56.2055,56.148,56.1911,12300.0
2011-02-18 14:10:00,78.16,78.16,78.1,78.11,9100.0,56.1911,56.1911,56.148,56.1552,9100.0
2011-02-18 14:15:00,78.11,78.11,77.98,78.05,18400.0,56.1552,56.1552,56.0617,56.112,18400.0
2011-02-18 14:20:00,78.05,78.09,77.96,78.0,14200.0,56.112,56.1408,56.0473,56.0761,14200.0
2011-02-18 14:25:00,78.01,78.09,78.01,78.09,18000.0,56.0833,56.1408,56.0833,56.1408,18000.0
2011-02-18 14:30:00,78.08,78.15,78.05,78.13,14700.0,56.1336,56.1839,56.112,56.1695,14700.0
2011-02-18 14:35:00,78.13,78.14,78.03,78.08,21300.0,56.1695,56.1767,56.0976,56.1336,21300.0
2011-02-18 14:40:00,78.07,78.18,78.06,78.18,18800.0,56.1264,56.2055,56.1192,56.2055,18800.0
2011-02-18 14:45:00,78.18,78.23,78.16,78.22,19600.0,56.2055,56.2414,56.1911,56.2342,19600.0
2011-02-18 14:50:00,78.22,78.25,78.19,78.22,30500.0,56.2342,56.2558,56.2127,56.2342,30500.0
2011-02-18 14:55:00,78.24,78.25,78.13,78.19,13700.0,56.2486,56.2558,56.1695,56.2127,13700.0
2011-02-18 15:00:00,78.19,78.19,78.14,78.15,8900.0,56.2127,56.2127,56.1767,56.1839,8900.0
2011-02-18 15:05:00,78.15,78.2,78.14,78.15,10900.0,56.1839,56.2199,56.1767,56.1839,10900.0
2011-02-18 15:10:00,78.14,78.15,78.09,78.12,16100.0,56.1767,56.1839,56.1408,56.1623,16100.0
2011-02-18 15:15:00,78.11,78.14,78.09,78.09,20000.0,56.1552,56.1767,56.1408,56.1408,20000.0
2011-02-18 15:20:00,78.09,78.14,78.07,78.13,13200.0,56.1408,56.1767,56.1264,56.1695,13200.0
2011-02-18 15:25:00,78.13,78.14,78.05,78.05,11000.0,56.1695,56.1767,56.112,56.112,11000.0
2011-02-18 15:30:00,78.06,78.06,77.88,77.91,27800.0,56.1192,56.1192,55.9898,56.0114,27800.0
2011-02-18 15:35:00,77.9,77.91,77.82,77.83,22500.0,56.0042,56.0114,55.9467,55.9539,22500.0
2011-02-18 15:40:00,77.82,77.87,77.79,77.86,48500.0,55.9467,55.9826,55.9251,55.9754,48500.0
2011-02-18 15:45:00,77.86,78.02,77.86,77.92,36400.0,55.9754,56.0905,55.9754,56.0186,36400.0
2011-02-18 15:50:00,77.92,78.01,77.92,78.01,25700.0,56.0186,56.0833,56.0186,56.0833,25700.0
2011-02-18 15:55:00,78.01,78.12,78.0,78.12,96700.0,56.0833,56.1623,56.0761,56.1623,96700.0
2011-02-22 09:30:00,77.3,77.34,76.55,76.6,52400.0,55.5728,55.6016,55.0336,55.0696,52400.0
2011-02-22 09:35:00,76.66,76.81,76.59,76.78,17700.0,55.1127,55.2206,55.0624,55.199,17700.0
2011-02-22 09:40:00,76.79,76.82,76.59,76.59,11200.0,55.2062,55.2277,55.0624,55.0624,11200.0
2011-02-22 09:45:00,76.5,76.56,76.33,76.39,26200.0,54.9977,55.0408,54.8755,54.9186,26200.0
2011-02-22 09:50:00,76.38,76.54,76.34,76.48,25600.0,54.9114,55.0264,54.8827,54.9833,25600.0
2011-02-22 09:55:00,76.51,76.66,76.48,76.66,17900.0,55.0049,55.1127,54.9833,55.1127,17900.0
2011-02-22 10:00:00,76.66,76.76,76.56,76.57,20000.0,55.1127,55.1846,55.0408,55.048,20000.0
2011-02-22 10:05:00,76.61,76.84,76.59,76.84,13900.0,55.0768,55.2421,55.0624,55.2421,13900.0
2011-02-22 10:10:00,76.83,76.91,76.78,76.81,12400.0,55.2349,55.2925,55.199,55.2206,12400.0
2011-02-22 10:15:00,76.83,76.98,76.83,76.97,12500.0,55.2349,55.3428,55.2349,55.3356,12500.0
2011-02-22 10:20:00,76.95,77.02,76.88,76.96,30700.0,55.3212,55.3715,55.2709,55.3284,30700.0
2011-02-22 10:25:00,76.95,77.01,76.91,76.99,10400.0,55.3212,55.3643,55.2925,55.35,10400.0
2011-02-22 10:30:00,76.98,77.06,76.91,77.06,15700.0,55.3428,55.4003,55.2925,55.4003,15700.0
2011-02-22 10:35:00,77.07,77.14,77.07,77.08,8600.0,55.4075,55.4578,55.4075,55.4147,8600.0
2011-02-22 10:40:00,77.08,77.14,77.01,77.09,6400.0,55.4147,55.4578,55.3643,55.4219,6400.0
2011-02-22 10:45:00,77.09,77.11,77.01,77.02,9700.0,55.4219,55.4362,55.3643,55.3715,9700.0
2011-02-22 10:50:00,77.02,77.06,77.01,77.02,6000.0,55.3715,55.4003,55.3643,55.3715,6000.0
2011-02-22 10:55:00,77.02,77.04,76.83,76.88,15500.0,55.3715,55.3859,55.2349,55.2709,15500.0
2011-02-22 11:00:00,76.9,77.0,76.8,76.99,45700.0,55.2853,55.3572,55.2134,55.35,45700.0
2011-02-22 11:05:00,76.99,77.04,76.94,76.95,21600.0,55.35,55.3859,55.314,55.3212,21600.0
2011-02-22 11:10:00,76.97,76.97,76.89,76.92,7300.0,55.3356,55.3356,55.2781,55.2996,7300.0
2011-02-22 11:15:00,76.92,76.94,76.84,76.86,11500.0,55.2996,55.314,55.2421,55.2565,11500.0
2011-02-22 11:20:00,76.87,76.92,76.8,76.8,15900.0,55.2637,55.2996,55.2134,55.2134,15900.0
2011-02-22 11:25:00,76.79,76.82,76.77,76.81,26200.0,55.2062,55.2277,55.1918,55.2206,26200.0
2011-02-22 11:30:00,76.81,76.82,76.73,76.8,14600.0,55.2206,55.2277,55.163,55.2134,14600.0
2011-02-22 11:35:00,76.79,76.82,76.77,76.81,18700.0,55.2062,55.2277,55.1918,55.2206,18700.0
2011-02-22 11:40:00,76.8,76.81,76.77,76.79,8700.0,55.2134,55.2206,55.1918,55.2062,8700.0
2011-02-22 11:45:00,76.8,76.81,76.75,76.81,13400.0,55.2134,55.2206,55.1774,55.2206,13400.0
2011-02-22 11:50:00,76.79,76.81,76.66,76.71,12700.0,55.2062,55.2206,55.1127,55.1487,12700.0
2011-02-22 11:55:00,76.71,76.82,76.7,76.77,5700.0,55.1487,55.2277,55.1415,55.1918,5700.0
2011-02-22 12:00:00,76.76,76.81,76.69,76.75,8000.0,55.1846,55.2206,55.1343,55.1774,8000.0
2011-02-22 12:05:00,76.76,76.78,76.69,76.69,2800.0,55.1846,55.199,55.1343,55.1343,2800.0
2011-02-22 12:10:00,76.71,76.74,76.6,76.64,5900.0,55.1487,55.1702,55.0696,55.0983,5900.0
2011-02-22 12:15:00,76.65,76.67,76.6,76.67,6500.0,55.1055,55.1199,55.0696,55.1199,6500.0
2011-02-22 12:20:00,76.7,76.71,76.65,76.65,1800.0,55.1415,55.1487,55.1055,55.1055,1800.0
2011-02-22 12:25:00,76.65,76.71,76.63,76.66,6900.0,55.1055,55.1487,55.0912,55.1127,6900.0
2011-02-22 12:30:00,76.67,76.67,76.61,76.62,3000.0,55.1199,55.1199,55.0768,55.084,3000.0
2011-02-22 12:35:00,76.62,76.62,76.55,76.57,12500.0,55.084,55.084,55.0336,55.048,12500.0
2011-02-22 12:40:00,76.57,76.6,76.44,76.46,22900.0,55.048,55.0696,54.9546,54.9689,22900.0
2011-02-22 12:45:00,76.47,76.56,76.41,76.43,23100.0,54.9761,55.0408,54.933,54.9474,23100.0
2011-02-22 12:50:00,76.44,76.53,76.41,76.51,18500.0,54.9546,55.0193,54.933,55.0049,18500.0
2011-02-22 12:55:00,76.51,76.56,76.47,76.54,16200.0,55.0049,55.0408,54.9761,55.0264,16200.0
2011-02-22 13:00:00,76.54,76.57,76.47,76.57,8800.0,55.0264,55.048,54.9761,55.048,8800.0
2011-02-22 13:05:00,76.58,76.63,76.58,76.61,10100.0,55.0552,55.0912,55.0552,55.0768,10100.0
2011-02-22 13:10:00,76.59,76.61,76.44,76.5,8200.0,55.0624,55.0768,54.9546,54.9977,8200.0
2011-02-22 13:15:00,76.47,76.5,76.46,76.48,2600.0,54.9761,54.9977,54.9689,54.9833,2600.0
2011-02-22 13:20:00,76.47,76.47,76.19,76.22,18900.0,54.9761,54.9761,54.7748,54.7964,18900.0
2011-02-22 13:25:00,76.23,76.3,76.23,76.28,7500.0,54.8036,54.8539,54.8036,54.8395,7500.0
2011-02-22 13:30:00,76.28,76.28,76.14,76.14,5600.0,54.8395,54.8395,54.7389,54.7389,5600.0
2011-02-22 13:35:00,76.13,76.28,76.13,76.28,10800.0,54.7317,54.8395,54.7317,54.8395,10800.0
2011-02-22 13:40:00,76.28,76.28,76.12,76.12,9200.0,54.8395,54.8395,54.7245,54.7245,9200.0
2011-02-22 13:45:00,76.12,76.12,75.99,76.07,18800.0,54.7245,54.7245,54.631,54.6886,18800.0
2011-02-22 13:50:00,76.07,76.14,76.05,76.11,6600.0,54.6886,54.7389,54.6742,54.7173,6600.0
2011-02-22 13:55:00,76.09,76.1,76.01,76.1,4000.0,54.7029,54.7101,54.6454,54.7101,4000.0
2011-02-22 14:00:00,76.09,76.12,76.07,76.11,10500.0,54.7029,54.7245,54.6886,54.7173,10500.0
2011-02-22 14:05:00,76.1,76.14,76.0,76.09,7200.0,54.7101,54.7389,54.6382,54.7029,7200.0
2011-02-22 14:10:00,76.09,76.11,76.05,76.11,4200.0,54.7029,54.7173,54.6742,54.7173,4200.0
2011-02-22 14:15:00,76.09,76.16,76.07,76.07,8200.0,54.7029,54.7533,54.6886,54.6886,8200.0
2011-02-22 14:20:00,76.06,76.09,76.0,76.06,6200.0,54.6814,54.7029,54.6382,54.6814,6200.0
2011-02-22 14:25:00,76.05,76.19,76.02,76.14,12700.0,54.6742,54.7748,54.6526,54.7389,12700.0
2011-02-22 14:30:00,76.15,76.25,76.15,76.2,9300.0,54.7461,54.818,54.7461,54.782,9300.0
2011-02-22 14:35:00,76.18,76.21,76.13,76.14,5400.0,54.7676,54.7892,54.7317,54.7389,5400.0
2011-02-22 14:40:00,76.14,76.18,76.1,76.17,4800.0,54.7389,54.7676,54.7101,54.7604,4800.0
2011-02-22 14:45:00,76.19,76.27,76.19,76.27,5800.0,54.7748,54.8323,54.7748,54.8323,5800.0
2011-02-22 14:50:00,76.25,76.26,76.15,76.15,10600.0,54.818,54.8252,54.7461,54.7461,10600.0
2011-02-22 14:55:00,76.18,76.22,76.08,76.11,10000.0,54.7676,54.7964,54.6957,54.7173,10000.0
2011-02-22 15:00:00,76.12,76.19,76.1,76.15,12400.0,54.7245,54.7748,54.7101,54.7461,12400.0
2011-02-22 15:05:00,76.14,76.14,76.02,76.04,9700.0,54.7389,54.7389,54.6526,54.667,9700.0
2011-02-22 15:10:00,76.07,76.12,76.01,76.1,9300.0,54.6886,54.7245,54.6454,54.7101,9300.0
2011-02-22 15:15:00,76.12,76.12,76.01,76.01,16300.0,54.7245,54.7245,54.6454,54.6454,16300.0
2011-02-22 15:20:00,76.01,76.04,75.99,76.0,40000.0,54.6454,54.667,54.631,54.6382,40000.0
2011-02-22 15:25:00,76.0,76.02,75.99,76.0,32300.0,54.6382,54.6526,54.631,54.6382,32300.0
2011-02-22 15:30:00,76.01,76.03,75.99,76.02,18300.0,54.6454,54.6598,54.631,54.6526,18300.0
2011-02-22 15:35:00,76.01,76.04,75.95,76.0,45100.0,54.6454,54.667,54.6023,54.6382,45100.0
2011-02-22 15:40:00,76.0,76.11,75.99,76.05,22700.0,54.6382,54.7173,54.631,54.6742,22700.0
2011-02-22 15:45:00,76.05,76.15,76.05,76.07,36300.0,54.6742,54.7461,54.6742,54.6886,36300.0
2011-02-22 15:50:00,76.07,76.22,76.06,76.16,36800.0,54.6886,54.7964,54.6814,54.7533,36800.0
2011-02-22 15:55:00,76.17,76.24,76.11,76.23,55100.0,54.7604,54.8108,54.7173,54.8036,55100.0
2011-02-23 09:30:00,76.04,76.73,76.04,76.71,29300.0,54.667,55.163,54.667,55.1487,29300.0
2011-02-23 09:35:00,76.68,76.69,76.43,76.6,5900.0,55.1271,55.1343,54.9474,55.0696,5900.0
2011-02-23 09:40:00,76.55,76.58,76.31,76.39,10200.0,55.0336,55.0552,54.8611,54.9186,10200.0
2011-02-23 09:45:00,76.4,76.47,76.11,76.15,18100.0,54.9258,54.9761,54.7173,54.7461,18100.0
2011-02-23 09:50:00,76.17,76.17,76.0,76.06,37500.0,54.7604,54.7604,54.6382,54.6814,37500.0
2011-02-23 09:55:00,76.07,76.11,75.88,75.93,16400.0,54.6886,54.7173,54.552,54.5879,16400.0
2011-02-23 10:00:00,75.98,76.1,75.83,75.99,23600.0,54.6239,54.7101,54.516,54.631,23600.0
2011-02-23 10:05:00,76.02,76.02,75.67,75.69,18000.0,54.6526,54.6526,54.401,54.4154,18000.0
2011-02-23 10:10:00,75.7,75.88,75.64,75.81,10300.0,54.4226,54.552,54.3794,54.5016,10300.0
2011-02-23 10:15:00,75.8,75.89,75.71,75.75,14200.0,54.4944,54.5591,54.4297,54.4585,14200.0
2011-02-23 10:20:00,75.75,76.02,75.74,75.95,21900.0,54.4585,54.6526,54.4513,54.6023,21900.0
2011-02-23 10:25:00,75.96,75.97,75.84,75.84,15000.0,54.6095,54.6167,54.5232,54.5232,15000.0
2011-02-23 10:30:00,75.87,75.91,75.72,75.74,14800.0,54.5448,54.5735,54.4369,54.4513,14800.0
2011-02-23 10:35:00,75.73,75.85,75.66,75.84,26600.0,54.4441,54.5304,54.3938,54.5232,26600.0
2011-02-23 10:40:00,75.84,75.85,75.67,75.71,13900.0,54.5232,54.5304,54.401,54.4297,13900.0
2011-02-23 10:45:00,75.75,75.85,75.75,75.81,10500.0,54.4585,54.5304,54.4585,54.5016,10500.0
2011-02-23 10:50:00,75.81,75.92,75.79,75.92,13700.0,54.5016,54.5807,54.4873,54.5807,13700.0
2011-02-23 10:55:00,75.91,76.0,75.88,75.93,12200.0,54.5735,54.6382,54.552,54.5879,12200.0
2011-02-23 11:00:00,75.97,75.98,75.9,75.95,14100.0,54.6167,54.6239,54.5663,54.6023,14100.0
2011-02-23 11:05:00,75.95,76.06,75.92,76.04,13700.0,54.6023,54.6814,54.5807,54.667,13700.0
2011-02-23 11:10:00,76.02,76.02,75.82,75.82,16300.0,54.6526,54.6526,54.5088,54.5088,16300.0
2011-02-23 11:15:00,75.83,75.91,75.8,75.84,11600.0,54.516,54.5735,54.4944,54.5232,11600.0
2011-02-23 11:20:00,75.84,75.89,75.83,75.83,10200.0,54.5232,54.5591,54.516,54.516,10200.0
2011-02-23 11:25:00,75.86,75.88,75.61,75.64,16500.0,54.5376,54.552,54.3578,54.3794,16500.0
2011-02-23 11:30:00,75.62,75.62,75.43,75.49,16000.0,54.365,54.365,54.2284,54.2716,16000.0
2011-02-23 11:35:00,75.48,75.51,75.41,75.43,21800.0,54.2644,54.286,54.2141,54.2284,21800.0
2011-02-23 11:40:00,75.44,75.48,75.37,75.44,12000.0,54.2356,54.2644,54.1853,54.2356,12000.0
2011-02-23 11:45:00,75.43,75.43,75.32,75.38,6400.0,54.2284,54.2284,54.1494,54.1925,6400.0
2011-02-23 11:50:00,75.38,75.39,75.33,75.37,7900.0,54.1925,54.1997,54.1566,54.1853,7900.0
2011-02-23 11:55:00,75.36,75.41,75.24,75.29,14400.0,54.1781,54.2141,54.0918,54.1278,14400.0
2011-02-23 12:00:00,75.27,75.3,75.15,75.25,26800.0,54.1134,54.135,54.0271,54.099,26800.0
2011-02-23 12:05:00,75.23,75.28,75.11,75.14,25800.0,54.0847,54.1206,53.9984,54.02,25800.0
2011-02-23 12:10:00,75.11,75.21,75.09,75.15,21300.0,53.9984,54.0703,53.984,54.0271,21300.0
2011-02-23 12:15:00,75.15,75.24,75.15,75.23,18100.0,54.0271,54.0918,54.0271,54.0847,18100.0
2011-02-23 12:20:00,75.23,75.52,75.23,75.52,19200.0,54.0847,54.2931,54.0847,54.2931,19200.0
2011-02-23 12:25:00,75.51,75.56,75.48,75.54,17100.0,54.286,54.3219,54.2644,54.3075,17100.0
2011-02-23 12:30:00,75.55,75.55,75.51,75.52,8800.0,54.3147,54.3147,54.286,54.2931,8800.0
2011-02-23 12:35:00,75.53,75.65,75.53,75.64,15200.0,54.3003,54.3866,54.3003,54.3794,15200.0
2011-02-23 12:40:00,75.64,75.67,75.6,75.64,19200.0,54.3794,54.401,54.3507,54.3794,19200.0
2011-02-23 12:45:00,75.65,75.65,75.44,75.51,30200.0,54.3866,54.3866,54.2356,54.286,30200.0
2011-02-23 12:50:00,75.5,75.51,75.44,75.44,24200.0,54.2788,54.286,54.2356,54.2356,24200.0
2011-02-23 12:55:00,75.46,75.63,75.46,75.59,15700.0,54.25,54.3722,54.25,54.3435,15700.0
2011-02-23 13:00:00,75.58,75.58,75.49,75.54,8100.0,54.3363,54.3363,54.2716,54.3075,8100.0
2011-02-23 13:05:00,75.54,75.54,75.4,75.41,10300.0,54.3075,54.3075,54.2069,54.2141,10300.0
2011-02-23 13:10:00,75.41,75.43,75.36,75.36,4600.0,54.2141,54.2284,54.1781,54.1781,4600.0
2011-02-23 13:15:00,75.36,75.38,75.09,75.13,13800.0,54.1781,54.1925,53.984,54.0128,13800.0
2011-02-23 13:20:00,75.16,75.55,75.12,75.53,14900.0,54.0343,54.3147,54.0056,54.3003,14900.0
2011-02-23 13:25:00,75.54,75.6,75.44,75.51,18000.0,54.3075,54.3507,54.2356,54.286,18000.0
2011-02-23 13:30:00,75.5,75.5,75.25,75.26,9600.0,54.2788,54.2788,54.099,54.1062,9600.0
2011-02-23 13:35:00,75.26,75.34,75.23,75.28,38500.0,54.1062,54.1637,54.0847,54.1206,38500.0
2011-02-23 13:40:00,75.29,75.29,75.19,75.25,27400.0,54.1278,54.1278,54.0559,54.099,27400.0
2011-02-23 13:45:00,75.27,75.32,75.19,75.19,23200.0,54.1134,54.1494,54.0559,54.0559,23200.0
2011-02-23 13:50:00,75.21,75.31,75.21,75.3,11100.0,54.0703,54.1422,54.0703,54.135,11100.0
2011-02-23 13:55:00,75.31,75.31,75.12,75.14,23600.0,54.1422,54.1422,54.0056,54.02,23600.0
2011-02-23 14:00:00,75.16,75.26,75.12,75.24,22700.0,54.0343,54.1062,54.0056,54.0918,22700.0
2011-02-23 14:05:00,75.25,75.25,75.09,75.11,20800.0,54.099,54.099,53.984,53.9984,20800.0
2011-02-23 14:10:00,75.11,75.13,74.93,74.93,35500.0,53.9984,54.0128,53.869,53.869,35500.0
2011-02-23 14:15:00,74.94,75.07,74.89,75.07,23200.0,53.8762,53.9696,53.8402,53.9696,23200.0
2011-02-23 14:20:00,75.08,75.23,75.08,75.21,19700.0,53.9768,54.0847,53.9768,54.0703,19700.0
2011-02-23 14:25:00,75.21,75.23,75.03,75.03,15800.0,54.0703,54.0847,53.9409,53.9409,15800.0
2011-02-23 14:30:00,75.06,75.2,75.05,75.15,27200.0,53.9624,54.0631,53.9553,54.0271,27200.0
2011-02-23 14:35:00,75.17,75.18,74.99,74.99,13700.0,54.0415,54.0487,53.9121,53.9121,13700.0
2011-02-23 14:40:00,75.01,75.09,74.94,75.0,14900.0,53.9265,53.984,53.8762,53.9193,14900.0
2011-02-23 14:45:00,75.01,75.1,75.0,75.06,17100.0,53.9265,53.9912,53.9193,53.9624,17100.0
2011-02-23 14:50:00,75.06,75.15,75.05,75.12,9600.0,53.9624,54.0271,53.9553,54.0056,9600.0
2011-02-23 14:55:00,75.14,75.3,75.12,75.3,25500.0,54.02,54.135,54.0056,54.135,25500.0
2011-02-23 15:00:00,75.27,75.33,75.25,75.31,23300.0,54.1134,54.1566,54.099,54.1422,23300.0
2011-02-23 15:05:00,75.31,75.34,75.24,75.26,19900.0,54.1422,54.1637,54.0918,54.1062,19900.0
2011-02-23 15:10:00,75.24,75.33,75.21,75.26,19500.0,54.0918,54.1566,54.0703,54.1062,19500.0
2011-02-23 15:15:00,75.26,75.31,75.19,75.3,26600.0,54.1062,54.1422,54.0559,54.135,26600.0
2011-02-23 15:20:00,75.3,75.5,75.28,75.47,51200.0,54.135,54.2788,54.1206,54.2572,51200.0
2011-02-23 15:25:00,75.48,75.56,75.44,75.47,24000.0,54.2644,54.3219,54.2356,54.2572,24000.0
2011-02-23 15:30:00,75.46,75.5,75.37,75.49,47300.0,54.25,54.2788,54.1853,54.2716,47300.0
2011-02-23 15:35:00,75.49,75.62,75.43,75.61,29000.0,54.2716,54.365,54.2284,54.3578,29000.0
2011-02-23 15:40:00,75.6,75.62,75.5,75.54,17900.0,54.3507,54.365,54.2788,54.3075,17900.0
2011-02-23 15:45:00,75.51,75.54,75.36,75.52,31500.0,54.286,54.3075,54.1781,54.2931,31500.0
2011-02-23 15:50:00,75.5,75.56,75.45,75.52,34900.0,54.2788,54.3219,54.2428,54.2931,34900.0
2011-02-23 15:55:00,75.51,75.58,75.4,75.47,62400.0,54.286,54.3363,54.2069,54.2572,62400.0
2011-02-24 09:30:00,75.54,75.54,75.13,75.2,39000.0,54.3075,54.3075,54.0128,54.0631,39000.0
2011-02-24 09:35:00,75.19,75.56,75.19,75.49,20100.0,54.0559,54.3219,54.0559,54.2716,20100.0
2011-02-24 09:40:00,75.5,76.0,75.46,76.0,24200.0,54.2788,54.6382,54.25,54.6382,24200.0
2011-02-24 09:45:00,76.0,76.08,75.87,75.91,17000.0,54.6382,54.6957,54.5448,54.5735,17000.0
2011-02-24 09:50:00,75.92,75.99,75.82,75.9,11500.0,54.5807,54.631,54.5088,54.5663,11500.0
2011-02-24 09:55:00,75.91,75.92,75.76,75.89,30800.0,54.5735,54.5807,54.4657,54.5591,30800.0
2011-02-24 10:00:00,75.87,75.89,75.58,75.68,20300.0,54.5448,54.5591,54.3363,54.4082,20300.0
2011-02-24 10:05:00,75.68,76.12,75.68,76.11,15800.0,54.4082,54.7245,54.4082,54.7173,15800.0
2011-02-24 10:10:00,76.11,76.11,75.99,76.02,7100.0,54.7173,54.7173,54.631,54.6526,7100.0
2011-02-24 10:15:00,76.06,76.21,75.94,76.21,8100.0,54.6814,54.7892,54.5951,54.7892,8100.0
2011-02-24 10:20:00,76.21,76.37,76.19,76.28,10300.0,54.7892,54.9042,54.7748,54.8395,10300.0
2011-02-24 10:25:00,76.28,76.28,76.09,76.22,8000.0,54.8395,54.8395,54.7029,54.7964,8000.0
2011-02-24 10:30:00,76.22,76.22,75.97,76.15,21500.0,54.7964,54.7964,54.6167,54.7461,21500.0
2011-02-24 10:35:00,76.13,76.16,76.0,76.08,10300.0,54.7317,54.7533,54.6382,54.6957,10300.0
2011-02-24 10:40:00,76.08,76.15,76.07,76.09,11800.0,54.6957,54.7461,54.6886,54.7029,11800.0
2011-02-24 10:45:00,76.12,76.35,76.1,76.35,16000.0,54.7245,54.8899,54.7101,54.8899,16000.0
2011-02-24 10:50:00,76.35,76.36,76.1,76.17,40400.0,54.8899,54.897,54.7101,54.7604,40400.0
2011-02-24 10:55:00,76.2,76.34,76.12,76.16,22300.0,54.782,54.8827,54.7245,54.7533,22300.0
2011-02-24 11:00:00,76.16,76.28,76.08,76.23,16600.0,54.7533,54.8395,54.6957,54.8036,16600.0
2011-02-24 11:05:00,76.2,76.23,76.07,76.2,62200.0,54.782,54.8036,54.6886,54.782,62200.0
2011-02-24 11:10:00,76.2,76.22,76.03,76.06,27800.0,54.782,54.7964,54.6598,54.6814,27800.0
2011-02-24 11:15:00,76.04,76.16,76.0,76.16,15600.0,54.667,54.7533,54.6382,54.7533,15600.0
2011-02-24 11:20:00,76.16,76.17,76.06,76.06,8600.0,54.7533,54.7604,54.6814,54.6814,8600.0
2011-02-24 11:25:00,76.01,76.4,76.01,76.4,13800.0,54.6454,54.9258,54.6454,54.9258,13800.0
2011-02-24 11:30:00,76.39,76.45,76.37,76.39,13000.0,54.9186,54.9617,54.9042,54.9186,13000.0
2011-02-24 11:35:00,76.36,76.38,76.16,76.16,29700.0,54.897,54.9114,54.7533,54.7533,29700.0
2011-02-24 11:40:00,76.15,76.24,76.12,76.14,13400.0,54.7461,54.8108,54.7245,54.7389,13400.0
2011-02-24 11:45:00,76.12,76.12,75.75,75.82,16700.0,54.7245,54.7245,54.4585,54.5088,16700.0
2011-02-24 11:50:00,75.82,75.91,75.77,75.91,10700.0,54.5088,54.5735,54.4729,54.5735,10700.0
2011-02-24 11:55:00,75.9,75.99,75.87,75.97,10200.0,54.5663,54.631,54.5448,54.6167,10200.0
2011-02-24 12:00:00,75.95,75.99,75.8,75.83,12200.0,54.6023,54.631,54.4944,54.516,12200.0
2011-02-24 12:05:00,75.82,75.88,75.63,75.67,7000.0,54.5088,54.552,54.3722,54.401,7000.0
2011-02-24 12:10:00,75.67,75.96,75.67,75.9,10000.0,54.401,54.6095,54.401,54.5663,10000.0
2011-02-24 12:15:00,75.9,75.98,75.86,75.96,14600.0,54.5663,54.6239,54.5376,54.6095,14600.0
2011-02-24 12:20:00,75.98,76.02,75.97,76.02,6300.0,54.6239,54.6526,54.6167,54.6526,6300.0
2011-02-24 12:25:00,76.02,76.02,75.76,75.76,8200.0,54.6526,54.6526,54.4657,54.4657,8200.0
2011-02-24 12:30:00,75.75,75.79,75.72,75.75,7000.0,54.4585,54.4873,54.4369,54.4585,7000.0
2011-02-24 12:35:00,75.73,75.94,75.72,75.91,8500.0,54.4441,54.5951,54.4369,54.5735,8500.0
2011-02-24 12:40:00,75.92,75.95,75.86,75.86,7800.0,54.5807,54.6023,54.5376,54.5376,7800.0
2011-02-24 12:45:00,75.84,75.84,75.72,75.8,6800.0,54.5232,54.5232,54.4369,54.4944,6800.0
2011-02-24 12:50:00,75.81,75.96,75.8,75.96,6900.0,54.5016,54.6095,54.4944,54.6095,6900.0
2011-02-24 12:55:00,75.97,76.04,75.95,76.02,10500.0,54.6167,54.667,54.6023,54.6526,10500.0
2011-02-24 13:00:00,76.0,76.06,75.9,76.0,46800.0,54.6382,54.6814,54.5663,54.6382,46800.0
2011-02-24 13:05:00,76.0,76.1,75.92,75.95,107100.0,54.6382,54.7101,54.5807,54.6023,107100.0
2011-02-24 13:10:00,75.94,76.01,75.85,75.95,62600.0,54.5951,54.6454,54.5304,54.6023,62600.0
2011-02-24 13:15:00,75.95,76.03,75.89,75.94,13700.0,54.6023,54.6598,54.5591,54.5951,13700.0
2011-02-24 13:20:00,75.96,75.99,75.82,75.82,9300.0,54.6095,54.631,54.5088,54.5088,9300.0
2011-02-24 13:25:00,75.79,75.8,75.7,75.77,14300.0,54.4873,54.4944,54.4226,54.4729,14300.0
2011-02-24 13:30:00,75.77,75.86,75.75,75.81,8200.0,54.4729,54.5376,54.4585,54.5016,8200.0
2011-02-24 13:35:00,75.82,75.85,75.77,75.77,8400.0,54.5088,54.5304,54.4729,54.4729,8400.0
2011-02-24 13:40:00,75.79,75.8,75.58,75.65,11100.0,54.4873,54.4944,54.3363,54.3866,11100.0
2011-02-24 13:45:00,75.64,75.68,75.56,75.62,9700.0,54.3794,54.4082,54.3219,54.365,9700.0
2011-02-24 13:50:00,75.63,75.67,75.6,75.6,6100.0,54.3722,54.401,54.3507,54.3507,6100.0
2011-02-24 13:55:00,75.59,75.59,75.47,75.57,22600.0,54.3435,54.3435,54.2572,54.3291,22600.0
2011-02-24 14:00:00,75.54,75.74,75.54,75.72,9800.0,54.3075,54.4513,54.3075,54.4369,9800.0
2011-02-24 14:05:00,75.7,75.78,75.62,75.78,38100.0,54.4226,54.4801,54.365,54.4801,38100.0
2011-02-24 14:10:00,75.79,75.97,75.76,75.93,13800.0,54.4873,54.6167,54.4657,54.5879,13800.0
2011-02-24 14:15:00,75.93,76.09,75.91,76.08,12300.0,54.5879,54.7029,54.5735,54.6957,12300.0
2011-02-24 14:20:00,76.02,76.09,75.95,76.09,10300.0,54.6526,54.7029,54.6023,54.7029,10300.0
2011-02-24 14:25:00,76.09,76.17,76.04,76.04,9100.0,54.7029,54.7604,54.667,54.667,9100.0
2011-02-24 14:30:00,76.04,76.27,75.98,76.27,15400.0,54.667,54.8323,54.6239,54.8323,15400.0
2011-02-24 14:35:00,76.25,76.27,76.15,76.22,8200.0,54.818,54.8323,54.7461,54.7964,8200.0
2011-02-24 14:40:00,76.21,76.24,76.1,76.12,10200.0,54.7892,54.8108,54.7101,54.7245,10200.0
2011-02-24 14:45:00,76.1,76.15,76.01,76.11,12500.0,54.7101,54.7461,54.6454,54.7173,12500.0
2011-02-24 14:50:00,76.1,76.1,75.96,75.96,24000.0,54.7101,54.7101,54.6095,54.6095,24000.0
2011-02-24 14:55:00,75.96,76.1,75.96,76.1,10700.0,54.6095,54.7101,54.6095,54.7101,10700.0
2011-02-24 15:00:00,76.06,76.11,76.01,76.05,11900.0,54.6814,54.7173,54.6454,54.6742,11900.0
2011-02-24 15:05:00,76.05,76.21,76.0,76.21,15000.0,54.6742,54.7892,54.6382,54.7892,15000.0
2011-02-24 15:10:00,76.19,76.23,76.06,76.21,14700.0,54.7748,54.8036,54.6814,54.7892,14700.0
2011-02-24 15:15:00,76.2,76.25,76.13,76.16,21700.0,54.782,54.818,54.7317,54.7533,21700.0
2011-02-24 15:20:00,76.16,76.27,76.16,76.25,17300.0,54.7533,54.8323,54.7533,54.818,17300.0
2011-02-24 15:25:00,76.25,76.27,76.15,76.18,8700.0,54.818,54.8323,54.7461,54.7676,8700.0
2011-02-24 15:30:00,76.19,76.32,76.19,76.28,21300.0,54.7748,54.8683,54.7748,54.8395,21300.0
2011-02-24 15:35:00,76.27,76.3,76.14,76.16,20000.0,54.8323,54.8539,54.7389,54.7533,20000.0
2011-02-24 15:40:00,76.15,76.23,76.06,76.16,32200.0,54.7461,54.8036,54.6814,54.7533,32200.0
2011-02-24 15:45:00,76.15,76.21,76.06,76.13,38000.0,54.7461,54.7892,54.6814,54.7317,38000.0
2011-02-24 15:50:00,76.11,76.15,75.98,76.06,40800.0,54.7173,54.7461,54.6239,54.6814,40800.0
2011-02-24 15:55:00,76.04,76.15,76.0,76.12,62300.0,54.667,54.7461,54.6382,54.7245,62300.0
2011-02-25 09:30:00,76.29,76.72,76.29,76.65,30800.0,54.8467,55.1559,54.8467,55.1055,30800.0
2011-02-25 09:35:00,76.72,76.8,76.57,76.62,7800.0,55.1559,55.2134,55.048,55.084,7800.0
2011-02-25 09:40:00,76.6,76.65,76.28,76.3,14700.0,55.0696,55.1055,54.8395,54.8539,14700.0
2011-02-25 09:45:00,76.33,76.54,76.26,76.35,27700.0,54.8755,55.0264,54.8252,54.8899,27700.0
2011-02-25 09:50:00,76.36,76.36,76.21,76.21,15800.0,54.897,54.897,54.7892,54.7892,15800.0
2011-02-25 09:55:00,76.26,76.3,76.12,76.22,11100.0,54.8252,54.8539,54.7245,54.7964,11100.0
2011-02-25 10:00:00,76.21,76.31,76.21,76.3,27500.0,54.7892,54.8611,54.7892,54.8539,27500.0
2011-02-25 10:05:00,76.3,76.35,76.23,76.25,23200.0,54.8539,54.8899,54.8036,54.818,23200.0
2011-02-25 10:10:00,76.25,76.33,76.2,76.21,21500.0,54.818,54.8755,54.782,54.7892,21500.0
2011-02-25 10:15:00,76.2,76.21,76.0,76.03,12800.0,54.782,54.7892,54.6382,54.6598,12800.0
2011-02-25 10:20:00,76.04,76.09,76.01,76.04,11600.0,54.667,54.7029,54.6454,54.667,11600.0
2011-02-25 10:25:00,76.06,76.08,75.86,75.86,16000.0,54.6814,54.6957,54.5376,54.5376,16000.0
2011-02-25 10:30:00,75.88,76.08,75.87,76.02,13400.0,54.552,54.6957,54.5448,54.6526,13400.0
2011-02-25 10:35:00,76.0,76.02,75.94,75.98,23200.0,54.6382,54.6526,54.5951,54.6239,23200.0
2011-02-25 10:40:00,75.98,76.0,75.95,75.97,17300.0,54.6239,54.6382,54.6023,54.6167,17300.0
2011-02-25 10:45:00,75.95,76.04,75.94,76.0,14100.0,54.6023,54.667,54.5951,54.6382,14100.0
2011-02-25 10:50:00,76.01,76.03,75.87,75.95,49500.0,54.6454,54.6598,54.5448,54.6023,49500.0
2011-02-25 10:55:00,75.98,76.05,75.96,76.01,7400.0,54.6239,54.6742,54.6095,54.6454,7400.0
2011-02-25 11:00:00,76.0,76.02,75.91,75.91,8200.0,54.6382,54.6526,54.5735,54.5735,8200.0
2011-02-25 11:05:00,75.9,75.94,75.87,75.88,11300.0,54.5663,54.5951,54.5448,54.552,11300.0
2011-02-25 11:10:00,75.9,75.92,75.87,75.92,8600.0,54.5663,54.5807,54.5448,54.5807,8600.0
2011-02-25 11:15:00,75.91,75.92,75.89,75.91,5500.0,54.5735,54.5807,54.5591,54.5735,5500.0
2011-02-25 11:20:00,75.91,75.92,75.88,75.92,8000.0,54.5735,54.5807,54.552,54.5807,8000.0
2011-02-25 11:25:00,75.92,75.93,75.76,75.78,8800.0,54.5807,54.5879,54.4657,54.4801,8800.0
2011-02-25 11:30:00,75.79,75.93,75.76,75.92,8200.0,54.4873,54.5879,54.4657,54.5807,8200.0
2011-02-25 11:35:00,75.93,75.93,75.8,75.8,9600.0,54.5879,54.5879,54.4944,54.4944,9600.0
2011-02-25 11:40:00,75.8,75.81,75.6,75.6,7700.0,54.4944,54.5016,54.3507,54.3507,7700.0
2011-02-25 11:45:00,75.61,75.68,75.56,75.67,8300.0,54.3578,54.4082,54.3219,54.401,8300.0
2011-02-25 11:50:00,75.69,75.89,75.63,75.89,9100.0,54.4154,54.5591,54.3722,54.5591,9100.0
2011-02-25 11:55:00,75.89,75.91,75.8,75.88,6100.0,54.5591,54.5735,54.4944,54.552,6100.0
2011-02-25 12:00:00,75.86,75.92,75.86,75.91,5100.0,54.5376,54.5807,54.5376,54.5735,5100.0
2011-02-25 12:05:00,75.91,75.95,75.9,75.91,7100.0,54.5735,54.6023,54.5663,54.5735,7100.0
2011-02-25 12:10:00,75.92,75.94,75.88,75.94,12200.0,54.5807,54.5951,54.552,54.5951,12200.0
2011-02-25 12:15:00,75.94,75.94,75.9,75.91,6000.0,54.5951,54.5951,54.5663,54.5735,6000.0
2011-02-25 12:20:00,75.91,75.95,75.91,75.94,11300.0,54.5735,54.6023,54.5735,54.5951,11300.0
2011-02-25 12:25:00,75.96,76.01,75.94,75.95,8000.0,54.6095,54.6454,54.5951,54.6023,8000.0
2011-02-25 12:30:00,75.96,75.98,75.9,75.9,12500.0,54.6095,54.6239,54.5663,54.5663,12500.0
2011-02-25 12:35:00,75.91,75.95,75.89,75.91,6300.0,54.5735,54.6023,54.5591,54.5735,6300.0
2011-02-25 12:40:00,75.91,75.93,75.83,75.87,17700.0,54.5735,54.5879,54.516,54.5448,17700.0
2011-02-25 12:45:00,75.86,75.98,75.86,75.94,10000.0,54.5376,54.6239,54.5376,54.5951,10000.0
2011-02-25 12:50:00,75.92,75.92,75.88,75.9,7800.0,54.5807,54.5807,54.552,54.5663,7800.0
2011-02-25 12:55:00,75.91,75.92,75.89,75.92,9900.0,54.5735,54.5807,54.5591,54.5807,9900.0
2011-02-25 13:00:00,75.92,75.95,75.88,75.89,9500.0,54.5807,54.6023,54.552,54.5591,9500.0
2011-02-25 13:05:00,75.88,75.92,75.87,75.9,11500.0,54.552,54.5807,54.5448,54.5663,11500.0
2011-02-25 13:10:00,75.91,75.95,75.89,75.93,13200.0,54.5735,54.6023,54.5591,54.5879,13200.0
2011-02-25 13:15:00,75.95,76.06,75.94,75.99,12800.0,54.6023,54.6814,54.5951,54.631,12800.0
2011-02-25 13:20:00,76.0,76.01,75.93,75.99,15600.0,54.6382,54.6454,54.5879,54.631,15600.0
2011-02-25 13:25:00,75.98,76.02,75.97,76.0,8300.0,54.6239,54.6526,54.6167,54.6382,8300.0
2011-02-25 13:30:00,76.0,76.02,75.95,75.95,9600.0,54.6382,54.6526,54.6023,54.6023,9600.0
2011-02-25 13:35:00,75.94,76.02,75.92,75.98,10200.0,54.5951,54.6526,54.5807,54.6239,10200.0
2011-02-25 13:40:00,75.99,76.04,75.99,76.02,13500.0,54.631,54.667,54.631,54.6526,13500.0
2011-02-25 13:45:00,76.01,76.02,75.93,75.93,13600.0,54.6454,54.6526,54.5879,54.5879,13600.0
2011-02-25 13:50:00,75.94,75.95,75.91,75.92,11600.0,54.5951,54.6023,54.5735,54.5807,11600.0
2011-02-25 13:55:00,75.91,75.93,75.87,75.93,13400.0,54.5735,54.5879,54.5448,54.5879,13400.0
2011-02-25 14:00:00,75.93,75.93,75.82,75.86,19400.0,54.5879,54.5879,54.5088,54.5376,19400.0
2011-02-25 14:05:00,75.84,75.98,75.84,75.96,29800.0,54.5232,54.6239,54.5232,54.6095,29800.0
2011-02-25 14:10:00,75.95,76.04,75.95,76.03,6000.0,54.6023,54.667,54.6023,54.6598,6000.0
2011-02-25 14:15:00,76.03,76.07,76.0,76.01,6500.0,54.6598,54.6886,54.6382,54.6454,6500.0
2011-02-25 14:20:00,76.01,76.03,75.98,76.03,10800.0,54.6454,54.6598,54.6239,54.6598,10800.0
2011-02-25 14:25:00,76.03,76.04,75.93,75.96,15600.0,54.6598,54.667,54.5879,54.6095,15600.0
2011-02-25 14:30:00,75.98,76.09,75.96,76.08,8600.0,54.6239,54.7029,54.6095,54.6957,8600.0
2011-02-25 14:35:00,76.07,76.08,75.97,75.98,14700.0,54.6886,54.6957,54.6167,54.6239,14700.0
2011-02-25 14:40:00,75.98,76.04,75.98,76.01,10100.0,54.6239,54.667,54.6239,54.6454,10100.0
2011-02-25 14:45:00,76.03,76.06,76.0,76.0,7100.0,54.6598,54.6814,54.6382,54.6382,7100.0
2011-02-25 14:50:00,76.0,76.05,75.98,76.05,12900.0,54.6382,54.6742,54.6239,54.6742,12900.0
2011-02-25 14:55:00,76.05,76.1,76.04,76.08,12800.0,54.6742,54.7101,54.667,54.6957,12800.0
2011-02-25 15:00:00,76.08,76.09,76.02,76.04,8900.0,54.6957,54.7029,54.6526,54.667,8900.0
2011-02-25 15:05:00,76.06,76.08,76.04,76.07,5900.0,54.6814,54.6957,54.667,54.6886,5900.0
2011-02-25 15:10:00,76.07,76.09,76.04,76.06,13800.0,54.6886,54.7029,54.667,54.6814,13800.0
2011-02-25 15:15:00,76.06,76.07,76.01,76.02,8700.0,54.6814,54.6886,54.6454,54.6526,8700.0
2011-02-25 15:20:00,76.01,76.02,75.92,75.92,15900.0,54.6454,54.6526,54.5807,54.5807,15900.0
2011-02-25 15:25:00,75.92,76.0,75.9,76.0,18100.0,54.5807,54.6382,54.5663,54.6382,18100.0
2011-02-25 15:30:00,76.0,76.03,75.99,75.99,17000.0,54.6382,54.6598,54.631,54.631,17000.0
2011-02-25 15:35:00,75.98,76.01,75.95,75.98,16200.0,54.6239,54.6454,54.6023,54.6239,16200.0
2011-02-25 15:40:00,75.98,76.02,75.93,75.99,34600.0,54.6239,54.6526,54.5879,54.631,34600.0
2011-02-25 15:45:00,76.0,76.1,75.99,76.05,26200.0,54.6382,54.7101,54.631,54.6742,26200.0
2011-02-25 15:50:00,76.07,76.07,76.0,76.02,32400.0,54.6886,54.6886,54.6382,54.6526,32400.0
2011-02-25 15:55:00,76.01,76.02,75.92,75.98,78700.0,54.6454,54.6526,54.5807,54.6239,78700.0
2011-02-28 09:30:00,76.27,76.27,75.93,76.2,39100.0,54.8323,54.8323,54.5879,54.782,39100.0
2011-02-28 09:35:00,76.21,76.34,76.1,76.34,8100.0,54.7892,54.8827,54.7101,54.8827,8100.0
2011-02-28 09:40:00,76.3,76.56,76.29,76.42,42900.0,54.8539,55.0408,54.8467,54.9402,42900.0
2011-02-28 09:45:00,76.42,76.53,76.29,76.47,27900.0,54.9402,55.0193,54.8467,54.9761,27900.0
2011-02-28 09:50:00,76.51,76.7,76.36,76.52,37800.0,55.0049,55.1415,54.897,55.0121,37800.0
2011-02-28 09:55:00,76.5,76.59,76.47,76.54,38100.0,54.9977,55.0624,54.9761,55.0264,38100.0
2011-02-28 10:00:00,76.55,76.73,76.53,76.57,40100.0,55.0336,55.163,55.0193,55.048,40100.0
2011-02-28 10:05:00,76.57,76.57,76.31,76.35,24800.0,55.048,55.048,54.8611,54.8899,24800.0
2011-02-28 10:10:00,76.36,76.48,76.35,76.48,17300.0,54.897,54.9833,54.8899,54.9833,17300.0
2011-02-28 10:15:00,76.5,76.6,76.47,76.59,14900.0,54.9977,55.0696,54.9761,55.0624,14900.0
2011-02-28 10:20:00,76.59,76.75,76.57,76.74,17600.0,55.0624,55.1774,55.048,55.1702,17600.0
2011-02-28 10:25:00,76.74,76.74,76.63,76.63,13400.0,55.1702,55.1702,55.0912,55.0912,13400.0
2011-02-28 10:30:00,76.68,76.79,76.64,76.76,25200.0,55.1271,55.2062,55.0983,55.1846,25200.0
2011-02-28 10:35:00,76.73,76.77,76.49,76.49,17000.0,55.163,55.1918,54.9905,54.9905,17000.0
2011-02-28 10:40:00,76.52,76.6,76.52,76.57,9400.0,55.0121,55.0696,55.0121,55.048,9400.0
2011-02-28 10:45:00,76.6,76.67,76.6,76.63,8100.0,55.0696,55.1199,55.0696,55.0912,8100.0
2011-02-28 10:50:00,76.65,76.65,76.51,76.51,8300.0,55.1055,55.1055,55.0049,55.0049,8300.0
2011-02-28 10:55:00,76.54,76.64,76.48,76.64,6900.0,55.0264,55.0983,54.9833,55.0983,6900.0
2011-02-28 11:00:00,76.64,76.69,76.58,76.59,9800.0,55.0983,55.1343,55.0552,55.0624,9800.0
2011-02-28 11:05:00,76.61,76.62,76.55,76.59,11500.0,55.0768,55.084,55.0336,55.0624,11500.0
2011-02-28 11:10:00,76.57,76.63,76.57,76.62,6600.0,55.048,55.0912,55.048,55.084,6600.0
2011-02-28 11:15:00,76.64,76.65,76.58,76.64,6100.0,55.0983,55.1055,55.0552,55.0983,6100.0
2011-02-28 11:20:00,76.62,76.63,76.57,76.58,5100.0,55.084,55.0912,55.048,55.0552,5100.0
2011-02-28 11:25:00,76.61,76.62,76.49,76.49,7200.0,55.0768,55.084,54.9905,54.9905,7200.0
2011-02-28 11:30:00,76.48,76.5,76.44,76.44,18500.0,54.9833,54.9977,54.9546,54.9546,18500.0
2011-02-28 11:35:00,76.41,76.45,76.34,76.45,9500.0,54.933,54.9617,54.8827,54.9617,9500.0
2011-02-28 11:40:00,76.45,76.53,76.45,76.47,6700.0,54.9617,55.0193,54.9617,54.9761,6700.0
2011-02-28 11:45:00,76.44,76.52,76.44,76.51,5300.0,54.9546,55.0121,54.9546,55.0049,5300.0
2011-02-28 11:50:00,76.51,76.57,76.49,76.49,7400.0,55.0049,55.048,54.9905,54.9905,7400.0
2011-02-28 11:55:00,76.48,76.51,76.41,76.41,4900.0,54.9833,55.0049,54.933,54.933,4900.0
2011-02-28 12:00:00,76.42,76.46,76.37,76.41,11000.0,54.9402,54.9689,54.9042,54.933,11000.0
2011-02-28 12:05:00,76.41,76.45,76.37,76.45,3500.0,54.933,54.9617,54.9042,54.9617,3500.0
2011-02-28 12:10:00,76.45,76.48,76.44,76.47,5800.0,54.9617,54.9833,54.9546,54.9761,5800.0
2011-02-28 12:15:00,76.47,76.5,76.42,76.49,55900.0,54.9761,54.9977,54.9402,54.9905,55900.0
2011-02-28 12:20:00,76.49,76.58,76.45,76.49,86000.0,54.9905,55.0552,54.9617,54.9905,86000.0
2011-02-28 12:25:00,76.49,76.58,76.45,76.51,161900.0,54.9905,55.0552,54.9617,55.0049,161900.0
2011-02-28 12:30:00,76.53,76.62,76.51,76.62,5200.0,55.0193,55.084,55.0049,55.084,5200.0
2011-02-28 12:35:00,76.61,76.63,76.58,76.62,7500.0,55.0768,55.0912,55.0552,55.084,7500.0
2011-02-28 12:40:00,76.66,76.69,76.59,76.68,10600.0,55.1127,55.1343,55.0624,55.1271,10600.0
2011-02-28 12:45:00,76.66,76.69,76.57,76.59,10200.0,55.1127,55.1343,55.048,55.0624,10200.0
2011-02-28 12:50:00,76.56,76.6,76.5,76.5,8300.0,55.0408,55.0696,54.9977,54.9977,8300.0
2011-02-28 12:55:00,76.5,76.52,76.1,76.15,103400.0,54.9977,55.0121,54.7101,54.7461,103400.0
2011-02-28 13:00:00,76.15,76.15,75.98,76.09,49800.0,54.7461,54.7461,54.6239,54.7029,49800.0
2011-02-28 13:05:00,76.07,76.07,76.0,76.05,7500.0,54.6886,54.6886,54.6382,54.6742,7500.0
2011-02-28 13:10:00,76.06,76.19,76.06,76.19,13700.0,54.6814,54.7748,54.6814,54.7748,13700.0
2011-02-28 13:15:00,76.19,76.23,76.07,76.13,56400.0,54.7748,54.8036,54.6886,54.7317,56400.0
2011-02-28 13:20:00,76.15,76.22,76.12,76.18,14500.0,54.7461,54.7964,54.7245,54.7676,14500.0
2011-02-28 13:25:00,76.16,76.18,76.09,76.16,13000.0,54.7533,54.7676,54.7029,54.7533,13000.0
2011-02-28 13:30:00,76.15,76.16,76.11,76.16,11500.0,54.7461,54.7533,54.7173,54.7533,11500.0
2011-02-28 13:35:00,76.17,76.17,76.05,76.12,7700.0,54.7604,54.7604,54.6742,54.7245,7700.0
2011-02-28 13:40:00,76.13,76.18,76.04,76.04,37800.0,54.7317,54.7676,54.667,54.667,37800.0
2011-02-28 13:45:00,76.03,76.1,76.03,76.09,7300.0,54.6598,54.7101,54.6598,54.7029,7300.0
2011-02-28 13:50:00,76.08,76.09,76.02,76.04,13000.0,54.6957,54.7029,54.6526,54.667,13000.0
2011-02-28 13:55:00,76.03,76.03,75.97,75.97,5400.0,54.6598,54.6598,54.6167,54.6167,5400.0
2011-02-28 14:00:00,75.97,76.05,75.97,76.05,23600.0,54.6167,54.6742,54.6167,54.6742,23600.0
2011-02-28 14:05:00,76.03,76.03,76.0,76.01,14200.0,54.6598,54.6598,54.6382,54.6454,14200.0
2011-02-28 14:10:00,76.02,76.09,76.02,76.06,11700.0,54.6526,54.7029,54.6526,54.6814,11700.0
2011-02-28 14:15:00,76.08,76.1,76.04,76.04,5800.0,54.6957,54.7101,54.667,54.667,5800.0
2011-02-28 14:20:00,76.05,76.08,76.03,76.07,8100.0,54.6742,54.6957,54.6598,54.6886,8100.0
2011-02-28 14:25:00,76.08,76.13,76.03,76.06,20500.0,54.6957,54.7317,54.6598,54.6814,20500.0
2011-02-28 14:30:00,76.06,76.12,76.06,76.06,15500.0,54.6814,54.7245,54.6814,54.6814,15500.0
2011-02-28 14:35:00,76.06,76.11,76.05,76.11,6700.0,54.6814,54.7173,54.6742,54.7173,6700.0
2011-02-28 14:40:00,76.11,76.11,76.05,76.05,10400.0,54.7173,54.7173,54.6742,54.6742,10400.0
2011-02-28 14:45:00,76.06,76.07,76.02,76.05,11400.0,54.6814,54.6886,54.6526,54.6742,11400.0
2011-02-28 14:50:00,76.06,76.07,76.02,76.07,10000.0,54.6814,54.6886,54.6526,54.6886,10000.0
2011-02-28 14:55:00,76.07,76.15,76.06,76.15,16800.0,54.6886,54.7461,54.6814,54.7461,16800.0
2011-02-28 15:00:00,76.15,76.16,76.07,76.07,16000.0,54.7461,54.7533,54.6886,54.6886,16000.0
2011-02-28 15:05:00,76.08,76.08,75.98,76.0,23800.0,54.6957,54.6957,54.6239,54.6382,23800.0
2011-02-28 15:10:00,76.0,76.05,75.98,75.99,25700.0,54.6382,54.6742,54.6239,54.631,25700.0
2011-02-28 15:15:00,75.99,76.04,75.97,76.03,13600.0,54.631,54.667,54.6167,54.6598,13600.0
2011-02-28 15:20:00,76.04,76.06,75.99,76.01,27300.0,54.667,54.6814,54.631,54.6454,27300.0
2011-02-28 15:25:00,76.01,76.02,75.99,76.01,11800.0,54.6454,54.6526,54.631,54.6454,11800.0
2011-02-28 15:30:00,76.0,76.06,75.99,76.04,22100.0,54.6382,54.6814,54.631,54.667,22100.0
2011-02-28 15:35:00,76.04,76.13,76.0,76.11,34100.0,54.667,54.7317,54.6382,54.7173,34100.0
2011-02-28 15:40:00,76.11,76.12,76.01,76.02,30100.0,54.7173,54.7245,54.6454,54.6526,30100.0
2011-02-28 15:45:00,76.02,76.05,75.97,75.99,82300.0,54.6526,54.6742,54.6167,54.631,82300.0
2011-02-28 15:50:00,75.99,76.05,75.95,76.02,53600.0,54.631,54.6742,54.6023,54.6526,53600.0
2011-02-28 15:55:00,76.02,76.14,75.97,76.12,62200.0,54.6526,54.7389,54.6167,54.7245,62200.0
2011-03-01 09:30:00,76.35,76.67,76.31,76.53,27700.0,54.8899,55.1199,54.8611,55.0193,27700.0
2011-03-01 09:35:00,76.52,76.66,76.45,76.66,19600.0,55.0121,55.1127,54.9617,55.1127,19600.0
2011-03-01 09:40:00,76.6,76.63,76.51,76.54,8500.0,55.0696,55.0912,55.0049,55.0264,8500.0
2011-03-01 09:45:00,76.55,76.61,76.47,76.59,14400.0,55.0336,55.0768,54.9761,55.0624,14400.0
2011-03-01 09:50:00,76.59,76.87,76.59,76.63,32700.0,55.0624,55.2637,55.0624,55.0912,32700.0
2011-03-01 09:55:00,76.63,76.64,76.36,76.42,19500.0,55.0912,55.0983,54.897,54.9402,19500.0
2011-03-01 10:00:00,76.4,76.59,76.24,76.34,13900.0,54.9258,55.0624,54.8108,54.8827,13900.0
2011-03-01 10:05:00,76.34,76.34,75.99,76.16,24700.0,54.8827,54.8827,54.631,54.7533,24700.0
2011-03-01 10:10:00,76.13,76.17,75.93,76.15,9700.0,54.7317,54.7604,54.5879,54.7461,9700.0
2011-03-01 10:15:00,76.16,76.17,75.94,75.96,8300.0,54.7533,54.7604,54.5951,54.6095,8300.0
2011-03-01 10:20:00,75.96,76.26,75.89,76.05,51700.0,54.6095,54.8252,54.5591,54.6742,51700.0
2011-03-01 10:25:00,76.05,76.06,75.88,75.96,24500.0,54.6742,54.6814,54.552,54.6095,24500.0
2011-03-01 10:30:00,75.98,76.03,75.87,75.94,19600.0,54.6239,54.6598,54.5448,54.5951,19600.0
2011-03-01 10:35:00,75.94,75.95,75.77,75.93,5800.0,54.5951,54.6023,54.4729,54.5879,5800.0
2011-03-01 10:40:00,75.96,75.96,75.89,75.9,3900.0,54.6095,54.6095,54.5591,54.5663,3900.0
2011-03-01 10:45:00,75.9,75.93,75.77,75.81,6800.0,54.5663,54.5879,54.4729,54.5016,6800.0
2011-03-01 10:50:00,75.8,75.96,75.8,75.96,7000.0,54.4944,54.6095,54.4944,54.6095,7000.0
2011-03-01 10:55:00,75.95,76.03,75.88,75.89,14700.0,54.6023,54.6598,54.552,54.5591,14700.0
2011-03-01 11:00:00,75.89,76.04,75.87,75.99,22200.0,54.5591,54.667,54.5448,54.631,22200.0
2011-03-01 11:05:00,75.98,76.08,75.95,76.06,64300.0,54.6239,54.6957,54.6023,54.6814,64300.0
2011-03-01 11:10:00,76.04,76.07,75.88,75.98,25000.0,54.667,54.6886,54.552,54.6239,25000.0
2011-03-01 11:15:00,75.99,76.11,75.97,76.08,34800.0,54.631,54.7173,54.6167,54.6957,34800.0
2011-03-01 11:20:00,76.08,76.1,75.93,75.93,5500.0,54.6957,54.7101,54.5879,54.5879,5500.0
2011-03-01 11:25:00,75.93,75.93,75.75,75.75,4800.0,54.5879,54.5879,54.4585,54.4585,4800.0
2011-03-01 11:30:00,75.72,75.74,75.57,75.71,14900.0,54.4369,54.4513,54.3291,54.4297,14900.0
2011-03-01 11:35:00,75.71,75.82,75.7,75.7,14100.0,54.4297,54.5088,54.4226,54.4226,14100.0
2011-03-01 11:40:00,75.71,75.8,75.67,75.79,8900.0,54.4297,54.4944,54.401,54.4873,8900.0
2011-03-01 11:45:00,75.8,75.84,75.71,75.72,9900.0,54.4944,54.5232,54.4297,54.4369,9900.0
2011-03-01 11:50:00,75.73,75.81,75.61,75.75,28700.0,54.4441,54.5016,54.3578,54.4585,28700.0
2011-03-01 11:55:00,75.77,75.77,75.66,75.7,10800.0,54.4729,54.4729,54.3938,54.4226,10800.0
2011-03-01 12:00:00,75.69,75.69,75.52,75.61,19400.0,54.4154,54.4154,54.2931,54.3578,19400.0
2011-03-01 12:05:00,75.6,75.8,75.6,75.8,7500.0,54.3507,54.4944,54.3507,54.4944,7500.0
2011-03-01 12:10:00,75.8,75.92,75.78,75.84,53200.0,54.4944,54.5807,54.4801,54.5232,53200.0
2011-03-01 12:15:00,75.86,75.87,75.72,75.74,6100.0,54.5376,54.5448,54.4369,54.4513,6100.0
2011-03-01 12:20:00,75.73,75.83,75.67,75.73,51100.0,54.4441,54.516,54.401,54.4441,51100.0
2011-03-01 12:25:00,75.72,75.72,75.6,75.63,5800.0,54.4369,54.4369,54.3507,54.3722,5800.0
2011-03-01 12:30:00,75.63,75.82,75.6,75.75,57400.0,54.3722,54.5088,54.3507,54.4585,57400.0
2011-03-01 12:35:00,75.76,75.89,75.76,75.8,23200.0,54.4657,54.5591,54.4657,54.4944,23200.0
2011-03-01 12:40:00,75.82,75.98,75.82,75.88,13800.0,54.5088,54.6239,54.5088,54.552,13800.0
2011-03-01 12:45:00,75.9,75.91,75.86,75.88,4700.0,54.5663,54.5735,54.5376,54.552,4700.0
2011-03-01 12:50:00,75.9,75.92,75.82,75.82,3500.0,54.5663,54.5807,54.5088,54.5088,3500.0
2011-03-01 12:55:00,75.81,75.93,75.81,75.85,8300.0,54.5016,54.5879,54.5016,54.5304,8300.0
2011-03-01 13:00:00,75.85,75.85,75.68,75.72,13000.0,54.5304,54.5304,54.4082,54.4369,13000.0
2011-03-01 13:05:00,75.74,75.82,75.72,75.76,4000.0,54.4513,54.5088,54.4369,54.4657,4000.0
2011-03-01 13:10:00,75.77,75.87,75.75,75.84,7000.0,54.4729,54.5448,54.4585,54.5232,7000.0
2011-03-01 13:15:00,75.86,75.86,75.7,75.73,6000.0,54.5376,54.5376,54.4226,54.4441,6000.0
2011-03-01 13:20:00,75.71,75.79,75.62,75.76,24800.0,54.4297,54.4873,54.365,54.4657,24800.0
2011-03-01 13:25:00,75.75,75.77,75.49,75.57,12500.0,54.4585,54.4729,54.2716,54.3291,12500.0
2011-03-01 13:30:00,75.56,75.65,75.56,75.61,6900.0,54.3219,54.3866,54.3219,54.3578,6900.0
2011-03-01 13:35:00,75.64,75.68,75.57,75.62,8100.0,54.3794,54.4082,54.3291,54.365,8100.0
2011-03-01 13:40:00,75.63,75.64,75.46,75.46,13800.0,54.3722,54.3794,54.25,54.25,13800.0
2011-03-01 13:45:00,75.49,75.61,75.46,75.55,27200.0,54.2716,54.3578,54.25,54.3147,27200.0
2011-03-01 13:50:00,75.56,75.63,75.55,75.63,26500.0,54.3219,54.3722,54.3147,54.3722,26500.0
2011-03-01 13:55:00,75.63,75.75,75.63,75.69,18700.0,54.3722,54.4585,54.3722,54.4154,18700.0
2011-03-01 14:00:00,75.68,75.71,75.45,75.5,13200.0,54.4082,54.4297,54.2428,54.2788,13200.0
2011-03-01 14:05:00,75.48,75.52,75.39,75.46,27500.0,54.2644,54.2931,54.1997,54.25,27500.0
2011-03-01 14:10:00,75.45,75.52,75.31,75.39,9300.0,54.2428,54.2931,54.1422,54.1997,9300.0
2011-03-01 14:15:00,75.4,75.48,75.36,75.45,14300.0,54.2069,54.2644,54.1781,54.2428,14300.0
2011-03-01 14:20:00,75.47,75.48,75.35,75.38,22800.0,54.2572,54.2644,54.1709,54.1925,22800.0
2011-03-01 14:25:00,75.35,75.45,75.3,75.31,39000.0,54.1709,54.2428,54.135,54.1422,39000.0
2011-03-01 14:30:00,75.28,75.38,75.2,75.22,15200.0,54.1206,54.1925,54.0631,54.0775,15200.0
2011-03-01 14:35:00,75.22,75.23,75.17,75.21,7600.0,54.0775,54.0847,54.0415,54.0703,7600.0
2011-03-01 14:40:00,75.22,75.28,75.15,75.19,18500.0,54.0775,54.1206,54.0271,54.0559,18500.0
2011-03-01 14:45:00,75.18,75.18,75.12,75.13,13000.0,54.0487,54.0487,54.0056,54.0128,13000.0
2011-03-01 14:50:00,75.12,75.23,75.12,75.16,19500.0,54.0056,54.0847,54.0056,54.0343,19500.0
2011-03-01 14:55:00,75.15,75.17,75.01,75.07,24600.0,54.0271,54.0415,53.9265,53.9696,24600.0
2011-03-01 15:00:00,75.07,75.15,75.04,75.06,17200.0,53.9696,54.0271,53.9481,53.9624,17200.0
2011-03-01 15:05:00,75.04,75.07,74.95,74.95,19700.0,53.9481,53.9696,53.8834,53.8834,19700.0
2011-03-01 15:10:00,74.96,75.06,74.9,75.03,17100.0,53.8905,53.9624,53.8474,53.9409,17100.0
2011-03-01 15:15:00,75.02,75.2,75.01,75.18,12800.0,53.9337,54.0631,53.9265,54.0487,12800.0
2011-03-01 15:20:00,75.22,75.22,75.14,75.16,21700.0,54.0775,54.0775,54.02,54.0343,21700.0
2011-03-01 15:25:00,75.18,75.18,75.01,75.06,27400.0,54.0487,54.0487,53.9265,53.9624,27400.0
2011-03-01 15:30:00,75.07,75.17,75.06,75.15,29700.0,53.9696,54.0415,53.9624,54.0271,29700.0
2011-03-01 15:35:00,75.17,75.22,75.1,75.18,20500.0,54.0415,54.0775,53.9912,54.0487,20500.0
2011-03-01 15:40:00,75.18,75.25,75.15,75.2,51600.0,54.0487,54.099,54.0271,54.0631,51600.0
2011-03-01 15:45:00,75.2,75.3,75.11,75.16,76600.0,54.0631,54.135,53.9984,54.0343,76600.0
2011-03-01 15:50:00,75.18,75.19,75.09,75.15,46300.0,54.0487,54.0559,53.984,54.0271,46300.0
2011-03-01 15:55:00,75.18,75.21,75.05,75.07,70800.0,54.0487,54.0703,53.9553,53.9696,70800.0
2011-03-02 09:30:00,74.74,75.44,74.64,75.24,34700.0,53.7324,54.2356,53.6605,54.0918,34700.0
2011-03-02 09:35:00,75.21,75.29,74.78,74.85,21700.0,54.0703,54.1278,53.7611,53.8115,21700.0
2011-03-02 09:40:00,74.81,75.22,74.81,75.14,51900.0,53.7827,54.0775,53.7827,54.02,51900.0
2011-03-02 09:45:00,75.09,75.22,74.94,75.14,52600.0,53.984,54.0775,53.8762,54.02,52600.0
2011-03-02 09:50:00,75.06,75.27,75.02,75.23,72800.0,53.9624,54.1134,53.9337,54.0847,72800.0
2011-03-02 09:55:00,75.24,75.25,74.89,75.13,47600.0,54.0918,54.099,53.8402,54.0128,47600.0
2011-03-02 10:00:00,75.13,75.24,75.04,75.17,51600.0,54.0128,54.0918,53.9481,54.0415,51600.0
2011-03-02 10:05:00,75.13,75.16,74.88,74.9,97200.0,54.0128,54.0343,53.833,53.8474,97200.0
2011-03-02 10:10:00,74.89,74.91,74.71,74.71,19500.0,53.8402,53.8546,53.7108,53.7108,19500.0
2011-03-02 10:15:00,74.72,74.94,74.7,74.85,74600.0,53.718,53.8762,53.7036,53.8115,74600.0
2011-03-02 10:20:00,74.86,74.91,74.73,74.74,8400.0,53.8187,53.8546,53.7252,53.7324,8400.0
2011-03-02 10:25:00,74.74,74.79,74.69,74.79,5800.0,53.7324,53.7683,53.6964,53.7683,5800.0
2011-03-02 10:30:00,74.77,74.84,74.73,74.74,21600.0,53.754,53.8043,53.7252,53.7324,21600.0
2011-03-02 10:35:00,74.74,74.94,74.74,74.94,73900.0,53.7324,53.8762,53.7324,53.8762,73900.0
2011-03-02 10:40:00,74.94,75.03,74.85,74.91,12800.0,53.8762,53.9409,53.8115,53.8546,12800.0
2011-03-02 10:45:00,74.91,75.01,74.9,74.98,15200.0,53.8546,53.9265,53.8474,53.9049,15200.0
2011-03-02 10:50:00,75.0,75.1,74.97,75.01,23300.0,53.9193,53.9912,53.8977,53.9265,23300.0
2011-03-02 10:55:00,75.01,75.1,74.97,75.06,15600.0,53.9265,53.9912,53.8977,53.9624,15600.0
2011-03-02 11:00:00,75.1,75.16,75.07,75.15,23800.0,53.9912,54.0343,53.9696,54.0271,23800.0
2011-03-02 11:05:00,75.15,75.15,75.05,75.06,7400.0,54.0271,54.0271,53.9553,53.9624,7400.0
2011-03-02 11:10:00,75.08,75.11,74.89,74.96,10400.0,53.9768,53.9984,53.8402,53.8905,10400.0
2011-03-02 11:15:00,74.95,74.98,74.85,74.88,9300.0,53.8834,53.9049,53.8115,53.833,9300.0
2011-03-02 11:20:00,74.86,74.94,74.82,74.89,28700.0,53.8187,53.8762,53.7899,53.8402,28700.0
2011-03-02 11:25:00,74.89,74.94,74.84,74.9,39000.0,53.8402,53.8762,53.8043,53.8474,39000.0
2011-03-02 11:30:00,74.87,74.87,74.75,74.76,21700.0,53.8258,53.8258,53.7396,53.7468,21700.0
2011-03-02 11:35:00,74.77,74.78,74.6,74.61,14800.0,53.754,53.7611,53.6317,53.6389,14800.0
2011-03-02 11:40:00,74.63,74.65,74.47,74.47,18600.0,53.6533,53.6677,53.5383,53.5383,18600.0
2011-03-02 11:45:00,74.51,74.55,74.39,74.44,8600.0,53.567,53.5958,53.4808,53.5167,8600.0
2011-03-02 11:50:00,74.45,74.5,74.41,74.41,9000.0,53.5239,53.5598,53.4951,53.4951,9000.0
2011-03-02 11:55:00,74.46,74.46,74.25,74.25,20300.0,53.5311,53.5311,53.3801,53.3801,20300.0
2011-03-02 12:00:00,74.25,74.42,74.18,74.39,18100.0,53.3801,53.5023,53.3298,53.4808,18100.0
2011-03-02 12:05:00,74.45,74.56,74.41,74.52,22100.0,53.5239,53.603,53.4951,53.5742,22100.0
2011-03-02 12:10:00,74.53,74.6,74.45,74.49,22200.0,53.5814,53.6317,53.5239,53.5527,22200.0
2011-03-02 12:15:00,74.48,74.57,74.46,74.57,9500.0,53.5455,53.6102,53.5311,53.6102,9500.0
2011-03-02 12:20:00,74.56,74.73,74.56,74.68,13200.0,53.603,53.7252,53.603,53.6893,13200.0
2011-03-02 12:25:00,74.69,74.76,74.66,74.75,14700.0,53.6964,53.7468,53.6749,53.7396,14700.0
2011-03-02 12:30:00,74.74,74.81,74.71,74.8,16100.0,53.7324,53.7827,53.7108,53.7755,16100.0
2011-03-02 12:35:00,74.82,74.92,74.82,74.91,6600.0,53.7899,53.8618,53.7899,53.8546,6600.0
2011-03-02 12:40:00,74.9,74.95,74.89,74.92,6000.0,53.8474,53.8834,53.8402,53.8618,6000.0
2011-03-02 12:45:00,74.91,74.94,74.86,74.94,17700.0,53.8546,53.8762,53.8187,53.8762,17700.0
2011-03-02 12:50:00,74.92,74.96,74.87,74.87,5100.0,53.8618,53.8905,53.8258,53.8258,5100.0
2011-03-02 12:55:00,74.87,74.97,74.87,74.97,10200.0,53.8258,53.8977,53.8258,53.8977,10200.0
2011-03-02 13:00:00,74.94,74.99,74.93,74.97,14000.0,53.8762,53.9121,53.869,53.8977,14000.0
2011-03-02 13:05:00,74.98,75.02,74.9,74.9,9500.0,53.9049,53.9337,53.8474,53.8474,9500.0
2011-03-02 13:10:00,74.89,74.9,74.81,74.88,11900.0,53.8402,53.8474,53.7827,53.833,11900.0
2011-03-02 13:15:00,74.88,74.91,74.83,74.87,10200.0,53.833,53.8546,53.7971,53.8258,10200.0
2011-03-02 13:20:00,74.86,74.94,74.83,74.94,9600.0,53.8187,53.8762,53.7971,53.8762,9600.0
2011-03-02 13:25:00,74.94,75.0,74.93,74.93,5800.0,53.8762,53.9193,53.869,53.869,5800.0
2011-03-02 13:30:00,74.92,74.97,74.9,74.9,9000.0,53.8618,53.8977,53.8474,53.8474,9000.0
2011-03-02 13:35:00,74.91,74.93,74.82,74.88,13100.0,53.8546,53.869,53.7899,53.833,13100.0
2011-03-02 13:40:00,74.88,74.88,74.71,74.75,14200.0,53.833,53.833,53.7108,53.7396,14200.0
2011-03-02 13:45:00,74.74,74.75,74.61,74.68,13800.0,53.7324,53.7396,53.6389,53.6893,13800.0
2011-03-02 13:50:00,74.69,74.79,74.69,74.73,16600.0,53.6964,53.7683,53.6964,53.7252,16600.0
2011-03-02 13:55:00,74.7,74.71,74.56,74.63,16200.0,53.7036,53.7108,53.603,53.6533,16200.0
2011-03-02 14:00:00,74.63,74.74,74.5,74.51,19800.0,53.6533,53.7324,53.5598,53.567,19800.0
2011-03-02 14:05:00,74.52,74.78,74.52,74.66,20300.0,53.5742,53.7611,53.5742,53.6749,20300.0
2011-03-02 14:10:00,74.69,74.89,74.68,74.86,14000.0,53.6964,53.8402,53.6893,53.8187,14000.0
2011-03-02 14:15:00,74.84,74.91,74.8,74.82,9200.0,53.8043,53.8546,53.7755,53.7899,9200.0
2011-03-02 14:20:00,74.82,74.94,74.81,74.9,10700.0,53.7899,53.8762,53.7827,53.8474,10700.0
2011-03-02 14:25:00,74.9,75.01,74.84,74.91,12900.0,53.8474,53.9265,53.8043,53.8546,12900.0
2011-03-02 14:30:00,74.9,75.0,74.86,74.96,12400.0,53.8474,53.9193,53.8187,53.8905,12400.0
2011-03-02 14:35:00,75.0,75.15,74.99,75.08,18900.0,53.9193,54.0271,53.9121,53.9768,18900.0
2011-03-02 14:40:00,75.08,75.19,75.08,75.15,15600.0,53.9768,54.0559,53.9768,54.0271,15600.0
2011-03-02 14:45:00,75.15,75.2,75.08,75.1,27100.0,54.0271,54.0631,53.9768,53.9912,27100.0
2011-03-02 14:50:00,75.09,75.18,75.06,75.16,14400.0,53.984,54.0487,53.9624,54.0343,14400.0
2011-03-02 14:55:00,75.15,75.15,75.06,75.06,17900.0,54.0271,54.0271,53.9624,53.9624,17900.0
2011-03-02 15:00:00,75.07,75.22,75.06,75.22,7500.0,53.9696,54.0775,53.9624,54.0775,7500.0
2011-03-02 15:05:00,75.22,75.29,75.22,75.29,27000.0,54.0775,54.1278,54.0775,54.1278,27000.0
2011-03-02 15:10:00,75.28,75.29,75.23,75.24,15300.0,54.1206,54.1278,54.0847,54.0918,15300.0
2011-03-02 15:15:00,75.21,75.24,75.18,75.23,11200.0,54.0703,54.0918,54.0487,54.0847,11200.0
2011-03-02 15:20:00,75.24,75.28,75.19,75.2,19600.0,54.0918,54.1206,54.0559,54.0631,19600.0
2011-03-02 15:25:00,75.21,75.24,75.12,75.12,15300.0,54.0703,54.0918,54.0056,54.0056,15300.0
2011-03-02 15:30:00,75.13,75.16,75.08,75.14,20300.0,54.0128,54.0343,53.9768,54.02,20300.0
2011-03-02 15:35:00,75.14,75.14,75.06,75.12,15500.0,54.02,54.02,53.9624,54.0056,15500.0
2011-03-02 15:40:00,75.12,75.19,75.06,75.11,32100.0,54.0056,54.0559,53.9624,53.9984,32100.0
2011-03-02 15:45:00,75.11,75.15,75.06,75.13,26800.0,53.9984,54.0271,53.9624,54.0128,26800.0
2011-03-02 15:50:00,75.11,75.15,75.05,75.06,18800.0,53.9984,54.0271,53.9553,53.9624,18800.0
2011-03-02 15:55:00,75.07,75.15,75.02,75.13,53100.0,53.9696,54.0271,53.9337,54.0128,53100.0
2011-03-03 09:30:00,75.86,76.5,75.86,76.43,55200.0,54.5376,54.9977,54.5376,54.9474,55200.0
2011-03-03 09:35:00,76.33,76.76,76.23,76.41,19200.0,54.8755,55.1846,54.8036,54.933,19200.0
2011-03-03 09:40:00,76.44,76.72,76.44,76.67,18300.0,54.9546,55.1559,54.9546,55.1199,18300.0
2011-03-03 09:45:00,76.71,76.76,76.59,76.72,25500.0,55.1487,55.1846,55.0624,55.1559,25500.0
2011-03-03 09:50:00,76.7,76.78,76.62,76.62,16300.0,55.1415,55.199,55.084,55.084,16300.0
2011-03-03 09:55:00,76.58,76.79,76.51,76.61,18200.0,55.0552,55.2062,55.0049,55.0768,18200.0
2011-03-03 10:00:00,76.61,76.73,76.55,76.69,30200.0,55.0768,55.163,55.0336,55.1343,30200.0
2011-03-03 10:05:00,76.69,76.8,76.5,76.8,41600.0,55.1343,55.2134,54.9977,55.2134,41600.0
2011-03-03 10:10:00,76.8,77.07,76.8,77.07,37400.0,55.2134,55.4075,55.2134,55.4075,37400.0
2011-03-03 10:15:00,77.08,77.1,76.84,76.9,19100.0,55.4147,55.429,55.2421,55.2853,19100.0
2011-03-03 10:20:00,76.89,76.98,76.85,76.97,25500.0,55.2781,55.3428,55.2493,55.3356,25500.0
2011-03-03 10:25:00,76.97,77.05,76.88,76.92,28600.0,55.3356,55.3931,55.2709,55.2996,28600.0
2011-03-03 10:30:00,76.9,77.01,76.75,76.85,29400.0,55.2853,55.3643,55.1774,55.2493,29400.0
2011-03-03 10:35:00,76.86,76.88,76.67,76.71,11700.0,55.2565,55.2709,55.1199,55.1487,11700.0
2011-03-03 10:40:00,76.72,76.92,76.7,76.78,16400.0,55.1559,55.2996,55.1415,55.199,16400.0
2011-03-03 10:45:00,76.75,76.85,76.65,76.78,24300.0,55.1774,55.2493,55.1055,55.199,24300.0
2011-03-03 10:50:00,76.72,76.84,76.72,76.73,28400.0,55.1559,55.2421,55.1559,55.163,28400.0
2011-03-03 10:55:00,76.72,76.77,76.54,76.59,22000.0,55.1559,55.1918,55.0264,55.0624,22000.0
2011-03-03 11:00:00,76.62,76.9,76.6,76.9,12900.0,55.084,55.2853,55.0696,55.2853,12900.0
2011-03-03 11:05:00,76.93,76.98,76.78,76.98,14500.0,55.3068,55.3428,55.199,55.3428,14500.0
2011-03-03 11:10:00,76.98,76.98,76.84,76.87,35100.0,55.3428,55.3428,55.2421,55.2637,35100.0
2011-03-03 11:15:00,76.86,76.93,76.79,76.89,21500.0,55.2565,55.3068,55.2062,55.2781,21500.0
2011-03-03 11:20:00,76.89,77.0,76.89,76.96,27100.0,55.2781,55.3572,55.2781,55.3284,27100.0
2011-03-03 11:25:00,76.96,76.96,76.76,76.76,11900.0,55.3284,55.3284,55.1846,55.1846,11900.0
2011-03-03 11:30:00,76.81,76.85,76.79,76.81,7000.0,55.2206,55.2493,55.2062,55.2206,7000.0
2011-03-03 11:35:00,76.82,76.84,76.77,76.8,6400.0,55.2277,55.2421,55.1918,55.2134,6400.0
2011-03-03 11:40:00,76.84,76.93,76.82,76.9,5100.0,55.2421,55.3068,55.2277,55.2853,5100.0
2011-03-03 11:45:00,76.9,77.04,76.9,77.02,6100.0,55.2853,55.3859,55.2853,55.3715,6100.0
2011-03-03 11:50:00,77.01,77.23,77.0,77.2,18800.0,55.3643,55.5225,55.3572,55.5009,18800.0
2011-03-03 11:55:00,77.2,77.23,77.16,77.21,13700.0,55.5009,55.5225,55.4722,55.5081,13700.0
2011-03-03 12:00:00,77.22,77.24,77.17,77.2,23900.0,55.5153,55.5297,55.4794,55.5009,23900.0
2011-03-03 12:05:00,77.2,77.28,77.19,77.25,11100.0,55.5009,55.5585,55.4938,55.5369,11100.0
2011-03-03 12:10:00,77.25,77.25,77.17,77.21,14400.0,55.5369,55.5369,55.4794,55.5081,14400.0
2011-03-03 12:15:00,77.2,77.3,77.18,77.26,15500.0,55.5009,55.5728,55.4866,55.5441,15500.0
2011-03-03 12:20:00,77.25,77.36,77.22,77.33,8200.0,55.5369,55.616,55.5153,55.5944,8200.0
2011-03-03 12:25:00,77.35,77.35,77.26,77.27,11600.0,55.6088,55.6088,55.5441,55.5513,11600.0
2011-03-03 12:30:00,77.27,77.29,77.24,77.26,5400.0,55.5513,55.5656,55.5297,55.5441,5400.0
2011-03-03 12:35:00,77.25,77.27,77.21,77.24,29700.0,55.5369,55.5513,55.5081,55.5297,29700.0
2011-03-03 12:40:00,77.24,77.35,77.23,77.32,10800.0,55.5297,55.6088,55.5225,55.5872,10800.0
2011-03-03 12:45:00,77.32,77.41,77.25,77.39,15100.0,55.5872,55.6519,55.5369,55.6375,15100.0
2011-03-03 12:50:00,77.39,77.53,77.39,77.53,19300.0,55.6375,55.7382,55.6375,55.7382,19300.0
2011-03-03 12:55:00,77.53,77.53,77.41,77.41,14300.0,55.7382,55.7382,55.6519,55.6519,14300.0
2011-03-03 13:00:00,77.45,77.51,77.43,77.46,9700.0,55.6807,55.7238,55.6663,55.6879,9700.0
2011-03-03 13:05:00,77.46,77.55,77.46,77.55,12100.0,55.6879,55.7526,55.6879,55.7526,12100.0
2011-03-03 13:10:00,77.56,77.63,77.49,77.51,27500.0,55.7598,55.8101,55.7094,55.7238,27500.0
2011-03-03 13:15:00,77.46,77.47,77.39,77.44,13500.0,55.6879,55.695,55.6375,55.6735,13500.0
2011-03-03 13:20:00,77.44,77.54,77.43,77.48,15300.0,55.6735,55.7454,55.6663,55.7022,15300.0
2011-03-03 13:25:00,77.49,77.61,77.46,77.46,17100.0,55.7094,55.7957,55.6879,55.6879,17100.0
2011-03-03 13:30:00,77.46,77.54,77.43,77.54,16900.0,55.6879,55.7454,55.6663,55.7454,16900.0
2011-03-03 13:35:00,77.54,77.63,77.52,77.63,12200.0,55.7454,55.8101,55.731,55.8101,12200.0
2011-03-03 13:40:00,77.63,77.74,77.62,77.71,36000.0,55.8101,55.8892,55.8029,55.8676,36000.0
2011-03-03 13:45:00,77.71,77.85,77.71,77.85,14100.0,55.8676,55.9682,55.8676,55.9682,14100.0
2011-03-03 13:50:00,77.85,77.91,77.81,77.87,35100.0,55.9682,56.0114,55.9395,55.9826,35100.0
2011-03-03 13:55:00,77.89,77.9,77.8,77.84,21700.0,55.997,56.0042,55.9323,55.9611,21700.0
2011-03-03 14:00:00,77.88,77.99,77.83,77.98,19300.0,55.9898,56.0689,55.9539,56.0617,19300.0
2011-03-03 14:05:00,77.96,77.99,77.89,77.91,19800.0,56.0473,56.0689,55.997,56.0114,19800.0
2011-03-03 14:10:00,77.93,78.1,77.93,78.06,46600.0,56.0258,56.148,56.0258,56.1192,46600.0
2011-03-03 14:15:00,78.05,78.1,77.98,78.01,19400.0,56.112,56.148,56.0617,56.0833,19400.0
2011-03-03 14:20:00,77.98,78.07,77.95,77.98,23000.0,56.0617,56.1264,56.0401,56.0617,23000.0
2011-03-03 14:25:00,77.95,77.99,77.85,77.86,17300.0,56.0401,56.0689,55.9682,55.9754,17300.0
2011-03-03 14:30:00,77.89,77.89,77.83,77.84,16500.0,55.997,55.997,55.9539,55.9611,16500.0
2011-03-03 14:35:00,77.85,77.99,77.85,77.89,21500.0,55.9682,56.0689,55.9682,55.997,21500.0
2011-03-03 14:40:00,77.89,77.91,77.85,77.9,10200.0,55.997,56.0114,55.9682,56.0042,10200.0
2011-03-03 14:45:00,77.91,77.98,77.87,77.98,26000.0,56.0114,56.0617,55.9826,56.0617,26000.0
2011-03-03 14:50:00,77.96,78.06,77.95,77.97,15300.0,56.0473,56.1192,56.0401,56.0545,15300.0
2011-03-03 14:55:00,77.96,78.12,77.95,78.08,12300.0,56.0473,56.1623,56.0401,56.1336,12300.0
2011-03-03 15:00:00,78.09,78.1,78.02,78.03,20400.0,56.1408,56.148,56.0905,56.0976,20400.0
2011-03-03 15:05:00,78.04,78.1,78.01,78.04,19100.0,56.1048,56.148,56.0833,56.1048,19100.0
2011-03-03 15:10:00,78.02,78.06,78.01,78.03,18700.0,56.0905,56.1192,56.0833,56.0976,18700.0
2011-03-03 15:15:00,78.03,78.03,77.94,77.97,20500.0,56.0976,56.0976,56.0329,56.0545,20500.0
2011-03-03 15:20:00,77.97,78.01,77.94,77.95,21100.0,56.0545,56.0833,56.0329,56.0401,21100.0
2011-03-03 15:25:00,77.93,77.94,77.9,77.9,24700.0,56.0258,56.0329,56.0042,56.0042,24700.0
2011-03-03 15:30:00,77.9,77.91,77.78,77.81,30000.0,56.0042,56.0114,55.9179,55.9395,30000.0
2011-03-03 15:35:00,77.8,77.81,77.66,77.74,39600.0,55.9323,55.9395,55.8316,55.8892,39600.0
2011-03-03 15:40:00,77.74,77.79,77.7,77.72,61100.0,55.8892,55.9251,55.8604,55.8748,61100.0
2011-03-03 15:45:00,77.71,77.72,77.64,77.67,50300.0,55.8676,55.8748,55.8173,55.8388,50300.0
2011-03-03 15:50:00,77.67,77.75,77.64,77.71,52000.0,55.8388,55.8963,55.8173,55.8676,52000.0
2011-03-03 15:55:00,77.7,77.71,77.63,77.68,73900.0,55.8604,55.8676,55.8101,55.846,73900.0
2011-03-04 09:30:00,76.13,76.6,76.09,76.4,184400.0,54.7317,55.0696,54.7029,54.9258,184400.0
2011-03-04 09:35:00,76.45,76.6,76.16,76.4,80000.0,54.9617,55.0696,54.7533,54.9258,80000.0
2011-03-04 09:40:00,76.38,76.6,76.31,76.43,56500.0,54.9114,55.0696,54.8611,54.9474,56500.0
2011-03-04 09:45:00,76.42,76.54,76.31,76.48,35400.0,54.9402,55.0264,54.8611,54.9833,35400.0
2011-03-04 09:50:00,76.47,76.47,76.04,76.1,50200.0,54.9761,54.9761,54.667,54.7101,50200.0
2011-03-04 09:55:00,76.1,76.3,76.1,76.26,41600.0,54.7101,54.8539,54.7101,54.8252,41600.0
2011-03-04 10:00:00,76.27,76.41,76.26,76.3,48400.0,54.8323,54.933,54.8252,54.8539,48400.0
2011-03-04 10:05:00,76.3,76.33,76.1,76.1,57100.0,54.8539,54.8755,54.7101,54.7101,57100.0
2011-03-04 10:10:00,76.1,76.12,76.0,76.02,43200.0,54.7101,54.7245,54.6382,54.6526,43200.0
2011-03-04 10:15:00,76.02,76.06,75.96,75.99,37700.0,54.6526,54.6814,54.6095,54.631,37700.0
2011-03-04 10:20:00,76.01,76.05,75.91,75.97,39600.0,54.6454,54.6742,54.5735,54.6167,39600.0
2011-03-04 10:25:00,75.96,75.96,75.75,75.77,60100.0,54.6095,54.6095,54.4585,54.4729,60100.0
2011-03-04 10:30:00,75.77,75.82,75.64,75.78,82700.0,54.4729,54.5088,54.3794,54.4801,82700.0
2011-03-04 10:35:00,75.79,75.8,75.57,75.57,60900.0,54.4873,54.4944,54.3291,54.3291,60900.0
2011-03-04 10:40:00,75.57,75.93,75.56,75.59,107100.0,54.3291,54.5879,54.3219,54.3435,107100.0
2011-03-04 10:45:00,75.6,75.68,75.53,75.6,30300.0,54.3507,54.4082,54.3003,54.3507,30300.0
2011-03-04 10:50:00,75.59,75.62,75.48,75.53,35000.0,54.3435,54.365,54.2644,54.3003,35000.0
2011-03-04 10:55:00,75.52,75.53,75.4,75.46,52300.0,54.2931,54.3003,54.2069,54.25,52300.0
2011-03-04 11:00:00,75.45,75.57,75.45,75.56,38500.0,54.2428,54.3291,54.2428,54.3219,38500.0
2011-03-04 11:05:00,75.55,75.64,75.53,75.62,42600.0,54.3147,54.3794,54.3003,54.365,42600.0
2011-03-04 11:10:00,75.61,75.65,75.49,75.65,31300.0,54.3578,54.3866,54.2716,54.3866,31300.0
2011-03-04 11:15:00,75.61,75.74,75.58,75.68,24300.0,54.3578,54.4513,54.3363,54.4082,24300.0
2011-03-04 11:20:00,75.67,75.73,75.65,75.67,23300.0,54.401,54.4441,54.3866,54.401,23300.0
2011-03-04 11:25:00,75.66,75.7,75.57,75.58,13000.0,54.3938,54.4226,54.3291,54.3363,13000.0
2011-03-04 11:30:00,75.58,75.86,75.49,75.83,85400.0,54.3363,54.5376,54.2716,54.516,85400.0
2011-03-04 11:35:00,75.81,75.91,75.74,75.79,15600.0,54.5016,54.5735,54.4513,54.4873,15600.0
2011-03-04 11:40:00,75.74,75.81,75.73,75.76,19200.0,54.4513,54.5016,54.4441,54.4657,19200.0
2011-03-04 11:45:00,75.76,75.76,75.63,75.66,12600.0,54.4657,54.4657,54.3722,54.3938,12600.0
2011-03-04 11:50:00,75.66,75.66,75.52,75.59,11700.0,54.3938,54.3938,54.2931,54.3435,11700.0
2011-03-04 11:55:00,75.57,75.63,75.31,75.36,35300.0,54.3291,54.3722,54.1422,54.1781,35300.0
2011-03-04 12:00:00,75.37,75.4,75.11,75.13,70100.0,54.1853,54.2069,53.9984,54.0128,70100.0
2011-03-04 12:05:00,75.14,75.17,75.04,75.1,31200.0,54.02,54.0415,53.9481,53.9912,31200.0
2011-03-04 12:10:00,75.07,75.1,74.89,74.93,34900.0,53.9696,53.9912,53.8402,53.869,34900.0
2011-03-04 12:15:00,74.92,75.02,74.92,74.93,21000.0,53.8618,53.9337,53.8618,53.869,21000.0
2011-03-04 12:20:00,74.94,74.99,74.9,74.97,51100.0,53.8762,53.9121,53.8474,53.8977,51100.0
2011-03-04 12:25:00,74.98,75.02,74.88,75.02,22600.0,53.9049,53.9337,53.833,53.9337,22600.0
2011-03-04 12:30:00,75.02,75.13,74.97,75.09,23800.0,53.9337,54.0128,53.8977,53.984,23800.0
2011-03-04 12:35:00,75.09,75.14,75.0,75.1,16400.0,53.984,54.02,53.9193,53.9912,16400.0
2011-03-04 12:40:00,75.07,75.07,75.0,75.01,8900.0,53.9696,53.9696,53.9193,53.9265,8900.0
2011-03-04 12:45:00,75.02,75.06,74.96,75.06,13800.0,53.9337,53.9624,53.8905,53.9624,13800.0
2011-03-04 12:50:00,75.06,75.07,74.92,74.96,12800.0,53.9624,53.9696,53.8618,53.8905,12800.0
2011-03-04 12:55:00,74.99,74.99,74.92,74.94,12500.0,53.9121,53.9121,53.8618,53.8762,12500.0
2011-03-04 13:00:00,74.98,75.12,74.97,75.02,18700.0,53.9049,54.0056,53.8977,53.9337,18700.0
2011-03-04 13:05:00,75.03,75.12,75.03,75.09,11100.0,53.9409,54.0056,53.9409,53.984,11100.0
2011-03-04 13:10:00,75.1,75.11,74.93,74.93,15000.0,53.9912,53.9984,53.869,53.869,15000.0
2011-03-04 13:15:00,74.96,74.98,74.9,74.93,19200.0,53.8905,53.9049,53.8474,53.869,19200.0
2011-03-04 13:20:00,74.93,75.0,74.92,74.98,5500.0,53.869,53.9193,53.8618,53.9049,5500.0
2011-03-04 13:25:00,75.0,75.0,74.93,75.0,14100.0,53.9193,53.9193,53.869,53.9193,14100.0
2011-03-04 13:30:00,74.99,75.09,74.98,75.07,7200.0,53.9121,53.984,53.9049,53.9696,7200.0
2011-03-04 13:35:00,75.07,75.23,75.07,75.23,21000.0,53.9696,54.0847,53.9696,54.0847,21000.0
2011-03-04 13:40:00,75.22,75.35,75.22,75.3,55800.0,54.0775,54.1709,54.0775,54.135,55800.0
2011-03-04 13:45:00,75.31,75.34,75.26,75.32,24900.0,54.1422,54.1637,54.1062,54.1494,24900.0
2011-03-04 13:50:00,75.31,75.4,75.31,75.31,24600.0,54.1422,54.2069,54.1422,54.1422,24600.0
2011-03-04 13:55:00,75.31,75.43,75.29,75.41,25400.0,54.1422,54.2284,54.1278,54.2141,25400.0
2011-03-04 14:00:00,75.39,75.4,75.32,75.34,14000.0,54.1997,54.2069,54.1494,54.1637,14000.0
2011-03-04 14:05:00,75.34,75.34,75.24,75.27,40400.0,54.1637,54.1637,54.0918,54.1134,40400.0
2011-03-04 14:10:00,75.26,75.27,75.16,75.17,20400.0,54.1062,54.1134,54.0343,54.0415,20400.0
2011-03-04 14:15:00,75.17,75.17,75.06,75.1,23400.0,54.0415,54.0415,53.9624,53.9912,23400.0
2011-03-04 14:20:00,75.1,75.2,75.07,75.15,14600.0,53.9912,54.0631,53.9696,54.0271,14600.0
2011-03-04 14:25:00,75.16,75.26,75.13,75.22,22000.0,54.0343,54.1062,54.0128,54.0775,22000.0
2011-03-04 14:30:00,75.24,75.39,75.2,75.33,38700.0,54.0918,54.1997,54.0631,54.1566,38700.0
2011-03-04 14:35:00,75.32,75.35,75.24,75.35,27100.0,54.1494,54.1709,54.0918,54.1709,27100.0
2011-03-04 14:40:00,75.35,75.38,75.3,75.34,23000.0,54.1709,54.1925,54.135,54.1637,23000.0
2011-03-04 14:45:00,75.35,75.42,75.29,75.4,32900.0,54.1709,54.2213,54.1278,54.2069,32900.0
2011-03-04 14:50:00,75.4,75.45,75.39,75.4,13000.0,54.2069,54.2428,54.1997,54.2069,13000.0
2011-03-04 14:55:00,75.4,75.51,75.39,75.49,20300.0,54.2069,54.286,54.1997,54.2716,20300.0
2011-03-04 15:00:00,75.49,75.64,75.49,75.59,22400.0,54.2716,54.3794,54.2716,54.3435,22400.0
2011-03-04 15:05:00,75.6,75.7,75.6,75.64,42200.0,54.3507,54.4226,54.3507,54.3794,42200.0
2011-03-04 15:10:00,75.65,75.75,75.62,75.62,27100.0,54.3866,54.4585,54.365,54.365,27100.0
2011-03-04 15:15:00,75.62,75.64,75.55,75.63,24400.0,54.365,54.3794,54.3147,54.3722,24400.0
2011-03-04 15:20:00,75.62,75.63,75.5,75.55,30300.0,54.365,54.3722,54.2788,54.3147,30300.0
2011-03-04 15:25:00,75.54,75.61,75.5,75.57,55800.0,54.3075,54.3578,54.2788,54.3291,55800.0
2011-03-04 15:30:00,75.56,75.59,75.48,75.56,85200.0,54.3219,54.3435,54.2644,54.3219,85200.0
2011-03-04 15:35:00,75.55,75.69,75.54,75.68,53200.0,54.3147,54.4154,54.3075,54.4082,53200.0
2011-03-04 15:40:00,75.69,75.85,75.68,75.82,49600.0,54.4154,54.5304,54.4082,54.5088,49600.0
2011-03-04 15:45:00,75.82,76.08,75.82,76.01,72800.0,54.5088,54.6957,54.5088,54.6454,72800.0
2011-03-04 15:50:00,75.98,76.24,75.98,76.18,64700.0,54.6239,54.8108,54.6239,54.7676,64700.0
2011-03-04 15:55:00,76.16,76.31,76.14,76.26,276900.0,54.7533,54.8611,54.7389,54.8252,276900.0
2011-03-07 09:30:00,76.42,76.62,76.16,76.42,61600.0,54.9402,55.084,54.7533,54.9402,61600.0
2011-03-07 09:35:00,76.45,76.61,76.34,76.61,23800.0,54.9617,55.0768,54.8827,55.0768,23800.0
2011-03-07 09:40:00,76.6,77.0,76.46,76.84,15100.0,55.0696,55.3572,54.9689,55.2421,15100.0
2011-03-07 09:45:00,76.84,76.89,76.72,76.84,15700.0,55.2421,55.2781,55.1559,55.2421,15700.0
2011-03-07 09:50:00,76.86,76.98,76.56,76.59,31800.0,55.2565,55.3428,55.0408,55.0624,31800.0
2011-03-07 09:55:00,76.63,76.94,76.62,76.84,34700.0,55.0912,55.314,55.084,55.2421,34700.0
2011-03-07 10:00:00,76.84,76.99,76.84,76.89,41300.0,55.2421,55.35,55.2421,55.2781,41300.0
2011-03-07 10:05:00,76.88,76.92,76.75,76.81,22900.0,55.2709,55.2996,55.1774,55.2206,22900.0
2011-03-07 10:10:00,76.81,76.88,76.66,76.69,24500.0,55.2206,55.2709,55.1127,55.1343,24500.0
2011-03-07 10:15:00,76.71,76.89,76.65,76.8,36800.0,55.1487,55.2781,55.1055,55.2134,36800.0
2011-03-07 10:20:00,76.76,76.87,76.68,76.87,29600.0,55.1846,55.2637,55.1271,55.2637,29600.0
2011-03-07 10:25:00,76.88,76.88,76.63,76.7,32100.0,55.2709,55.2709,55.0912,55.1415,32100.0
2011-03-07 10:30:00,76.7,76.76,76.56,76.69,26600.0,55.1415,55.1846,55.0408,55.1343,26600.0
2011-03-07 10:35:00,76.69,76.71,76.36,76.38,14300.0,55.1343,55.1487,54.897,54.9114,14300.0
2011-03-07 10:40:00,76.4,76.44,76.1,76.16,23900.0,54.9258,54.9546,54.7101,54.7533,23900.0
2011-03-07 10:45:00,76.15,76.37,76.11,76.37,21800.0,54.7461,54.9042,54.7173,54.9042,21800.0
2011-03-07 10:50:00,76.36,76.4,76.07,76.07,9900.0,54.897,54.9258,54.6886,54.6886,9900.0
2011-03-07 10:55:00,76.09,76.23,76.08,76.15,5900.0,54.7029,54.8036,54.6957,54.7461,5900.0
2011-03-07 11:00:00,76.11,76.11,75.9,75.93,17700.0,54.7173,54.7173,54.5663,54.5879,17700.0
2011-03-07 11:05:00,75.95,75.99,75.83,75.93,39600.0,54.6023,54.631,54.516,54.5879,39600.0
2011-03-07 11:10:00,75.91,75.91,75.77,75.79,8600.0,54.5735,54.5735,54.4729,54.4873,8600.0
2011-03-07 11:15:00,75.8,75.98,75.78,75.84,12400.0,54.4944,54.6239,54.4801,54.5232,12400.0
2011-03-07 11:20:00,75.85,75.85,75.67,75.77,15800.0,54.5304,54.5304,54.401,54.4729,15800.0
2011-03-07 11:25:00,75.77,75.77,75.58,75.59,17300.0,54.4729,54.4729,54.3363,54.3435,17300.0
2011-03-07 11:30:00,75.59,75.65,75.39,75.43,19000.0,54.3435,54.3866,54.1997,54.2284,19000.0
2011-03-07 11:35:00,75.44,75.61,75.43,75.57,8500.0,54.2356,54.3578,54.2284,54.3291,8500.0
2011-03-07 11:40:00,75.59,75.61,75.4,75.4,9000.0,54.3435,54.3578,54.2069,54.2069,9000.0
2011-03-07 11:45:00,75.44,75.5,75.34,75.43,12800.0,54.2356,54.2788,54.1637,54.2284,12800.0
2011-03-07 11:50:00,75.45,75.47,75.37,75.37,6900.0,54.2428,54.2572,54.1853,54.1853,6900.0
2011-03-07 11:55:00,75.41,75.56,75.38,75.51,10600.0,54.2141,54.3219,54.1925,54.286,10600.0
2011-03-07 12:00:00,75.51,75.51,75.39,75.45,21900.0,54.286,54.286,54.1997,54.2428,21900.0
2011-03-07 12:05:00,75.46,75.64,75.42,75.64,22900.0,54.25,54.3794,54.2213,54.3794,22900.0
2011-03-07 12:10:00,75.64,75.89,75.62,75.86,19400.0,54.3794,54.5591,54.365,54.5376,19400.0
2011-03-07 12:15:00,75.85,75.85,75.77,75.78,11800.0,54.5304,54.5304,54.4729,54.4801,11800.0
2011-03-07 12:20:00,75.77,75.77,75.63,75.64,15400.0,54.4729,54.4729,54.3722,54.3794,15400.0
2011-03-07 12:25:00,75.65,75.75,75.63,75.65,16000.0,54.3866,54.4585,54.3722,54.3866,16000.0
2011-03-07 12:30:00,75.62,75.78,75.58,75.77,13600.0,54.365,54.4801,54.3363,54.4729,13600.0
2011-03-07 12:35:00,75.76,75.82,75.73,75.79,12000.0,54.4657,54.5088,54.4441,54.4873,12000.0
2011-03-07 12:40:00,75.77,75.79,75.63,75.63,18800.0,54.4729,54.4873,54.3722,54.3722,18800.0
2011-03-07 12:45:00,75.63,75.66,75.53,75.54,17200.0,54.3722,54.3938,54.3003,54.3075,17200.0
2011-03-07 12:50:00,75.53,75.56,75.46,75.49,18400.0,54.3003,54.3219,54.25,54.2716,18400.0
2011-03-07 12:55:00,75.48,75.51,75.34,75.4,30800.0,54.2644,54.286,54.1637,54.2069,30800.0
2011-03-07 13:00:00,75.39,75.41,75.33,75.38,19500.0,54.1997,54.2141,54.1566,54.1925,19500.0
2011-03-07 13:05:00,75.38,75.43,75.34,75.43,18700.0,54.1925,54.2284,54.1637,54.2284,18700.0
2011-03-07 13:10:00,75.42,75.44,75.3,75.39,19900.0,54.2213,54.2356,54.135,54.1997,19900.0
2011-03-07 13:15:00,75.36,75.54,75.36,75.43,16400.0,54.1781,54.3075,54.1781,54.2284,16400.0
2011-03-07 13:20:00,75.43,75.49,75.35,75.37,11500.0,54.2284,54.2716,54.1709,54.1853,11500.0
2011-03-07 13:25:00,75.33,75.43,75.33,75.34,9800.0,54.1566,54.2284,54.1566,54.1637,9800.0
2011-03-07 13:30:00,75.34,75.39,75.32,75.33,10800.0,54.1637,54.1997,54.1494,54.1566,10800.0
2011-03-07 13:35:00,75.36,75.37,75.27,75.31,12100.0,54.1781,54.1853,54.1134,54.1422,12100.0
2011-03-07 13:40:00,75.33,75.34,75.27,75.27,19100.0,54.1566,54.1637,54.1134,54.1134,19100.0
2011-03-07 13:45:00,75.27,75.38,75.22,75.38,14000.0,54.1134,54.1925,54.0775,54.1925,14000.0
2011-03-07 13:50:00,75.37,75.37,75.19,75.25,18300.0,54.1853,54.1853,54.0559,54.099,18300.0
2011-03-07 13:55:00,75.25,75.35,75.2,75.22,11100.0,54.099,54.1709,54.0631,54.0775,11100.0
2011-03-07 14:00:00,75.22,75.33,75.2,75.28,12600.0,54.0775,54.1566,54.0631,54.1206,12600.0
2011-03-07 14:05:00,75.29,75.32,75.21,75.24,13100.0,54.1278,54.1494,54.0703,54.0918,13100.0
2011-03-07 14:10:00,75.25,75.25,75.07,75.12,20900.0,54.099,54.099,53.9696,54.0056,20900.0
2011-03-07 14:15:00,75.09,75.42,75.09,75.38,16600.0,53.984,54.2213,53.984,54.1925,16600.0
2011-03-07 14:20:00,75.4,75.46,75.31,75.33,16100.0,54.2069,54.25,54.1422,54.1566,16100.0
2011-03-07 14:25:00,75.33,75.4,75.31,75.32,10500.0,54.1566,54.2069,54.1422,54.1494,10500.0
2011-03-07 14:30:00,75.31,75.36,75.29,75.33,14800.0,54.1422,54.1781,54.1278,54.1566,14800.0
2011-03-07 14:35:00,75.32,75.35,75.27,75.32,12900.0,54.1494,54.1709,54.1134,54.1494,12900.0
2011-03-07 14:40:00,75.31,75.32,75.22,75.25,11400.0,54.1422,54.1494,54.0775,54.099,11400.0
2011-03-07 14:45:00,75.27,75.38,75.27,75.37,23400.0,54.1134,54.1925,54.1134,54.1853,23400.0
2011-03-07 14:50:00,75.38,75.41,75.3,75.4,11300.0,54.1925,54.2141,54.135,54.2069,11300.0
2011-03-07 14:55:00,75.38,75.44,75.32,75.4,7700.0,54.1925,54.2356,54.1494,54.2069,7700.0
2011-03-07 15:00:00,75.4,75.43,75.31,75.38,17800.0,54.2069,54.2284,54.1422,54.1925,17800.0
2011-03-07 15:05:00,75.39,75.5,75.38,75.44,16000.0,54.1997,54.2788,54.1925,54.2356,16000.0
2011-03-07 15:10:00,75.45,75.68,75.45,75.64,27900.0,54.2428,54.4082,54.2428,54.3794,27900.0
2011-03-07 15:15:00,75.64,75.71,75.62,75.65,50500.0,54.3794,54.4297,54.365,54.3866,50500.0
2011-03-07 15:20:00,75.64,75.66,75.57,75.63,21800.0,54.3794,54.3938,54.3291,54.3722,21800.0
2011-03-07 15:25:00,75.63,75.74,75.61,75.66,63200.0,54.3722,54.4513,54.3578,54.3938,63200.0
2011-03-07 15:30:00,75.66,75.69,75.59,75.66,47800.0,54.3938,54.4154,54.3435,54.3938,47800.0
2011-03-07 15:35:00,75.66,75.68,75.55,75.59,49400.0,54.3938,54.4082,54.3147,54.3435,49400.0
2011-03-07 15:40:00,75.59,75.64,75.48,75.56,37400.0,54.3435,54.3794,54.2644,54.3219,37400.0
2011-03-07 15:45:00,75.54,75.66,75.51,75.57,63900.0,54.3075,54.3938,54.286,54.3291,63900.0
2011-03-07 15:50:00,75.57,75.57,75.42,75.46,55200.0,54.3291,54.3291,54.2213,54.25,55200.0
2011-03-07 15:55:00,75.46,75.49,75.33,75.43,70300.0,54.25,54.2716,54.1566,54.2284,70300.0
2011-03-08 09:30:00,75.54,75.9,75.48,75.7,29100.0,54.3075,54.5663,54.2644,54.4226,29100.0
2011-03-08 09:35:00,75.74,75.91,75.54,75.84,23300.0,54.4513,54.5735,54.3075,54.5232,23300.0
2011-03-08 09:40:00,75.9,75.96,75.67,75.67,15600.0,54.5663,54.6095,54.401,54.401,15600.0
2011-03-08 09:45:00,75.67,75.8,75.5,75.65,15100.0,54.401,54.4944,54.2788,54.3866,15100.0
2011-03-08 09:50:00,75.7,75.75,75.63,75.69,45800.0,54.4226,54.4585,54.3722,54.4154,45800.0
2011-03-08 09:55:00,75.74,75.89,75.67,75.89,21500.0,54.4513,54.5591,54.401,54.5591,21500.0
2011-03-08 10:00:00,75.88,76.19,75.88,76.17,34600.0,54.552,54.7748,54.552,54.7604,34600.0
2011-03-08 10:05:00,76.22,76.27,76.06,76.11,28200.0,54.7964,54.8323,54.6814,54.7173,28200.0
2011-03-08 10:10:00,76.09,76.24,76.08,76.22,30800.0,54.7029,54.8108,54.6957,54.7964,30800.0
2011-03-08 10:15:00,76.24,76.43,76.24,76.37,18500.0,54.8108,54.9474,54.8108,54.9042,18500.0
2011-03-08 10:20:00,76.38,76.44,76.23,76.23,20000.0,54.9114,54.9546,54.8036,54.8036,20000.0
2011-03-08 10:25:00,76.19,76.26,76.06,76.26,8600.0,54.7748,54.8252,54.6814,54.8252,8600.0
2011-03-08 10:30:00,76.27,76.28,76.13,76.25,8800.0,54.8323,54.8395,54.7317,54.818,8800.0
2011-03-08 10:35:00,76.24,76.32,76.17,76.23,19200.0,54.8108,54.8683,54.7604,54.8036,19200.0
2011-03-08 10:40:00,76.24,76.37,76.2,76.32,18700.0,54.8108,54.9042,54.782,54.8683,18700.0
2011-03-08 10:45:00,76.31,76.37,76.28,76.34,8300.0,54.8611,54.9042,54.8395,54.8827,8300.0
2011-03-08 10:50:00,76.32,76.4,76.29,76.37,7000.0,54.8683,54.9258,54.8467,54.9042,7000.0
2011-03-08 10:55:00,76.38,76.4,76.28,76.29,11800.0,54.9114,54.9258,54.8395,54.8467,11800.0
2011-03-08 11:00:00,76.29,76.36,76.23,76.36,12400.0,54.8467,54.897,54.8036,54.897,12400.0
2011-03-08 11:05:00,76.28,76.33,76.23,76.27,25400.0,54.8395,54.8755,54.8036,54.8323,25400.0
2011-03-08 11:10:00,76.27,76.34,76.21,76.34,17400.0,54.8323,54.8827,54.7892,54.8827,17400.0
2011-03-08 11:15:00,76.33,76.4,76.22,76.38,14300.0,54.8755,54.9258,54.7964,54.9114,14300.0
2011-03-08 11:20:00,76.39,76.5,76.31,76.47,32900.0,54.9186,54.9977,54.8611,54.9761,32900.0
2011-03-08 11:25:00,76.47,76.5,76.38,76.47,21800.0,54.9761,54.9977,54.9114,54.9761,21800.0
2011-03-08 11:30:00,76.48,76.58,76.43,76.52,27300.0,54.9833,55.0552,54.9474,55.0121,27300.0
2011-03-08 11:35:00,76.52,76.61,76.44,76.47,23800.0,55.0121,55.0768,54.9546,54.9761,23800.0
2011-03-08 11:40:00,76.48,76.49,76.16,76.24,86500.0,54.9833,54.9905,54.7533,54.8108,86500.0
2011-03-08 11:45:00,76.25,76.39,76.2,76.35,28600.0,54.818,54.9186,54.782,54.8899,28600.0
2011-03-08 11:50:00,76.37,76.52,76.34,76.52,14300.0,54.9042,55.0121,54.8827,55.0121,14300.0
2011-03-08 11:55:00,76.53,76.61,76.48,76.57,20500.0,55.0193,55.0768,54.9833,55.048,20500.0
2011-03-08 12:00:00,76.58,76.72,76.58,76.67,10500.0,55.0552,55.1559,55.0552,55.1199,10500.0
2011-03-08 12:05:00,76.66,76.74,76.63,76.71,10500.0,55.1127,55.1702,55.0912,55.1487,10500.0
2011-03-08 12:10:00,76.71,76.78,76.68,76.7,12800.0,55.1487,55.199,55.1271,55.1415,12800.0
2011-03-08 12:15:00,76.7,76.82,76.69,76.81,21700.0,55.1415,55.2277,55.1343,55.2206,21700.0
2011-03-08 12:20:00,76.8,76.86,76.71,76.81,9400.0,55.2134,55.2565,55.1487,55.2206,9400.0
2011-03-08 12:25:00,76.82,76.87,76.77,76.79,13200.0,55.2277,55.2637,55.1918,55.2062,13200.0
2011-03-08 12:30:00,76.79,76.83,76.73,76.78,7500.0,55.2062,55.2349,55.163,55.199,7500.0
2011-03-08 12:35:00,76.79,76.83,76.75,76.79,5400.0,55.2062,55.2349,55.1774,55.2062,5400.0
2011-03-08 12:40:00,76.8,76.85,76.76,76.79,19500.0,55.2134,55.2493,55.1846,55.2062,19500.0
2011-03-08 12:45:00,76.78,76.84,76.69,76.7,19500.0,55.199,55.2421,55.1343,55.1415,19500.0
2011-03-08 12:50:00,76.7,76.72,76.67,76.7,8900.0,55.1415,55.1559,55.1199,55.1415,8900.0
2011-03-08 12:55:00,76.69,76.73,76.63,76.69,4600.0,55.1343,55.163,55.0912,55.1343,4600.0
2011-03-08 13:00:00,76.69,76.76,76.67,76.7,14000.0,55.1343,55.1846,55.1199,55.1415,14000.0
2011-03-08 13:05:00,76.69,76.73,76.66,76.7,7400.0,55.1343,55.163,55.1127,55.1415,7400.0
2011-03-08 13:10:00,76.69,76.69,76.64,76.65,6400.0,55.1343,55.1343,55.0983,55.1055,6400.0
2011-03-08 13:15:00,76.67,76.72,76.62,76.66,15400.0,55.1199,55.1559,55.084,55.1127,15400.0
2011-03-08 13:20:00,76.67,76.72,76.66,76.69,7200.0,55.1199,55.1559,55.1127,55.1343,7200.0
2011-03-08 13:25:00,76.69,76.7,76.65,76.67,3700.0,55.1343,55.1415,55.1055,55.1199,3700.0
2011-03-08 13:30:00,76.67,76.73,76.65,76.73,13700.0,55.1199,55.163,55.1055,55.163,13700.0
2011-03-08 13:35:00,76.74,76.77,76.7,76.75,13300.0,55.1702,55.1918,55.1415,55.1774,13300.0
2011-03-08 13:40:00,76.74,76.74,76.71,76.71,1500.0,55.1702,55.1702,55.1487,55.1487,1500.0
2011-03-08 13:45:00,76.72,76.73,76.64,76.73,9100.0,55.1559,55.163,55.0983,55.163,9100.0
2011-03-08 13:50:00,76.74,76.79,76.7,76.79,5800.0,55.1702,55.2062,55.1415,55.2062,5800.0
2011-03-08 13:55:00,76.78,76.8,76.75,76.77,7900.0,55.199,55.2134,55.1774,55.1918,7900.0
2011-03-08 14:00:00,76.77,76.8,76.66,76.69,11100.0,55.1918,55.2134,55.1127,55.1343,11100.0
2011-03-08 14:05:00,76.68,76.68,76.55,76.55,8100.0,55.1271,55.1271,55.0336,55.0336,8100.0
2011-03-08 14:10:00,76.56,76.59,76.53,76.56,9100.0,55.0408,55.0624,55.0193,55.0408,9100.0
2011-03-08 14:15:00,76.54,76.61,76.49,76.6,7700.0,55.0264,55.0768,54.9905,55.0696,7700.0
2011-03-08 14:20:00,76.6,76.6,76.51,76.51,7600.0,55.0696,55.0696,55.0049,55.0049,7600.0
2011-03-08 14:25:00,76.51,76.57,76.49,76.52,7300.0,55.0049,55.048,54.9905,55.0121,7300.0
2011-03-08 14:30:00,76.52,76.52,76.41,76.43,8000.0,55.0121,55.0121,54.933,54.9474,8000.0
2011-03-08 14:35:00,76.45,76.59,76.45,76.59,11200.0,54.9617,55.0624,54.9617,55.0624,11200.0
2011-03-08 14:40:00,76.59,76.73,76.59,76.72,8800.0,55.0624,55.163,55.0624,55.1559,8800.0
2011-03-08 14:45:00,76.72,76.78,76.66,76.75,10900.0,55.1559,55.199,55.1127,55.1774,10900.0
2011-03-08 14:50:00,76.75,76.77,76.69,76.72,10500.0,55.1774,55.1918,55.1343,55.1559,10500.0
2011-03-08 14:55:00,76.71,76.76,76.7,76.75,5500.0,55.1487,55.1846,55.1415,55.1774,5500.0
2011-03-08 15:00:00,76.74,76.75,76.57,76.58,12000.0,55.1702,55.1774,55.048,55.0552,12000.0
2011-03-08 15:05:00,76.61,76.7,76.58,76.7,12000.0,55.0768,55.1415,55.0552,55.1415,12000.0
2011-03-08 15:10:00,76.71,76.79,76.71,76.78,12300.0,55.1487,55.2062,55.1487,55.199,12300.0
2011-03-08 15:15:00,76.78,76.88,76.78,76.83,27800.0,55.199,55.2709,55.199,55.2349,27800.0
2011-03-08 15:20:00,76.83,76.86,76.81,76.82,10700.0,55.2349,55.2565,55.2206,55.2277,10700.0
2011-03-08 15:25:00,76.84,76.84,76.7,76.79,13600.0,55.2421,55.2421,55.1415,55.2062,13600.0
2011-03-08 15:30:00,76.78,76.79,76.69,76.73,25900.0,55.199,55.2062,55.1343,55.163,25900.0
2011-03-08 15:35:00,76.73,76.81,76.7,76.8,26700.0,55.163,55.2206,55.1415,55.2134,26700.0
2011-03-08 15:40:00,76.81,76.81,76.7,76.74,25200.0,55.2206,55.2206,55.1415,55.1702,25200.0
2011-03-08 15:45:00,76.75,76.75,76.62,76.68,44700.0,55.1774,55.1774,55.084,55.1271,44700.0
2011-03-08 15:50:00,76.68,76.69,76.59,76.64,55600.0,55.1271,55.1343,55.0624,55.0983,55600.0
2011-03-08 15:55:00,76.64,76.65,76.54,76.57,72100.0,55.0983,55.1055,55.0264,55.048,72100.0
2011-03-09 09:30:00,76.32,76.41,76.05,76.27,49700.0,54.8683,54.933,54.6742,54.8323,49700.0
2011-03-09 09:35:00,76.27,76.45,76.19,76.22,14000.0,54.8323,54.9617,54.7748,54.7964,14000.0
2011-03-09 09:40:00,76.2,76.2,75.89,76.02,17200.0,54.782,54.782,54.5591,54.6526,17200.0
2011-03-09 09:45:00,76.03,76.24,75.81,76.24,24400.0,54.6598,54.8108,54.5016,54.8108,24400.0
2011-03-09 09:50:00,76.2,76.4,76.07,76.25,12600.0,54.782,54.9258,54.6886,54.818,12600.0
2011-03-09 09:55:00,76.26,76.37,76.24,76.27,10700.0,54.8252,54.9042,54.8108,54.8323,10700.0
2011-03-09 10:00:00,76.28,76.28,75.95,76.17,11700.0,54.8395,54.8395,54.6023,54.7604,11700.0
2011-03-09 10:05:00,76.18,76.38,76.18,76.38,10100.0,54.7676,54.9114,54.7676,54.9114,10100.0
2011-03-09 10:10:00,76.37,76.39,76.27,76.27,10200.0,54.9042,54.9186,54.8323,54.8323,10200.0
2011-03-09 10:15:00,76.31,76.61,76.3,76.49,17400.0,54.8611,55.0768,54.8539,54.9905,17400.0
2011-03-09 10:20:00,76.51,76.67,76.5,76.67,9600.0,55.0049,55.1199,54.9977,55.1199,9600.0
2011-03-09 10:25:00,76.67,76.72,76.5,76.5,21300.0,55.1199,55.1559,54.9977,54.9977,21300.0
2011-03-09 10:30:00,76.5,76.61,76.5,76.58,10900.0,54.9977,55.0768,54.9977,55.0552,10900.0
2011-03-09 10:35:00,76.6,76.67,76.52,76.54,14200.0,55.0696,55.1199,55.0121,55.0264,14200.0
2011-03-09 10:40:00,76.52,76.55,76.4,76.48,15200.0,55.0121,55.0336,54.9258,54.9833,15200.0
2011-03-09 10:45:00,76.48,76.48,76.32,76.34,10100.0,54.9833,54.9833,54.8683,54.8827,10100.0
2011-03-09 10:50:00,76.32,76.33,76.12,76.12,9100.0,54.8683,54.8755,54.7245,54.7245,9100.0
2011-03-09 10:55:00,76.12,76.15,75.99,76.06,11600.0,54.7245,54.7461,54.631,54.6814,11600.0
2011-03-09 11:00:00,76.03,76.08,75.9,75.98,17700.0,54.6598,54.6957,54.5663,54.6239,17700.0
2011-03-09 11:05:00,75.97,76.07,75.97,76.03,8500.0,54.6167,54.6886,54.6167,54.6598,8500.0
2011-03-09 11:10:00,76.04,76.1,75.99,76.05,8700.0,54.667,54.7101,54.631,54.6742,8700.0
2011-03-09 11:15:00,76.12,76.2,76.09,76.14,6700.0,54.7245,54.782,54.7029,54.7389,6700.0
2011-03-09 11:20:00,76.19,76.2,76.11,76.2,6400.0,54.7748,54.782,54.7173,54.782,6400.0
2011-03-09 11:25:00,76.2,76.24,76.13,76.14,8300.0,54.782,54.8108,54.7317,54.7389,8300.0
2011-03-09 11:30:00,76.18,76.19,76.05,76.17,18500.0,54.7676,54.7748,54.6742,54.7604,18500.0
2011-03-09 11:35:00,76.18,76.38,76.14,76.36,12100.0,54.7676,54.9114,54.7389,54.897,12100.0
2011-03-09 11:40:00,76.37,76.39,76.27,76.31,6000.0,54.9042,54.9186,54.8323,54.8611,6000.0
2011-03-09 11:45:00,76.3,76.48,76.3,76.44,8700.0,54.8539,54.9833,54.8539,54.9546,8700.0
2011-03-09 11:50:00,76.44,76.5,76.37,76.48,6800.0,54.9546,54.9977,54.9042,54.9833,6800.0
2011-03-09 11:55:00,76.5,76.7,76.5,76.57,6000.0,54.9977,55.1415,54.9977,55.048,6000.0
2011-03-09 12:00:00,76.59,76.82,76.59,76.71,18200.0,55.0624,55.2277,55.0624,55.1487,18200.0
2011-03-09 12:05:00,76.73,76.81,76.66,76.81,15200.0,55.163,55.2206,55.1127,55.2206,15200.0
2011-03-09 12:10:00,76.81,76.87,76.78,76.85,10500.0,55.2206,55.2637,55.199,55.2493,10500.0
2011-03-09 12:15:00,76.85,76.92,76.84,76.9,9900.0,55.2493,55.2996,55.2421,55.2853,9900.0
2011-03-09 12:20:00,76.92,76.97,76.87,76.93,11900.0,55.2996,55.3356,55.2637,55.3068,11900.0
2011-03-09 12:25:00,76.92,76.92,76.59,76.62,22300.0,55.2996,55.2996,55.0624,55.084,22300.0
2011-03-09 12:30:00,76.63,76.77,76.63,76.66,12600.0,55.0912,55.1918,55.0912,55.1127,12600.0
2011-03-09 12:35:00,76.65,76.84,76.65,76.83,8100.0,55.1055,55.2421,55.1055,55.2349,8100.0
2011-03-09 12:40:00,76.84,76.84,76.69,76.69,8100.0,55.2421,55.2421,55.1343,55.1343,8100.0
2011-03-09 12:45:00,76.71,76.9,76.71,76.9,9700.0,55.1487,55.2853,55.1487,55.2853,9700.0
2011-03-09 12:50:00,76.92,76.97,76.75,76.85,28600.0,55.2996,55.3356,55.1774,55.2493,28600.0
2011-03-09 12:55:00,76.84,76.86,76.71,76.74,23700.0,55.2421,55.2565,55.1487,55.1702,23700.0
2011-03-09 13:00:00,76.76,76.85,76.74,76.75,19300.0,55.1846,55.2493,55.1702,55.1774,19300.0
2011-03-09 13:05:00,76.77,76.82,76.71,76.82,9300.0,55.1918,55.2277,55.1487,55.2277,9300.0
2011-03-09 13:10:00,76.84,76.86,76.78,76.81,4900.0,55.2421,55.2565,55.199,55.2206,4900.0
2011-03-09 13:15:00,76.81,76.84,76.71,76.8,10800.0,55.2206,55.2421,55.1487,55.2134,10800.0
2011-03-09 13:20:00,76.8,76.91,76.77,76.86,5500.0,55.2134,55.2925,55.1918,55.2565,5500.0
2011-03-09 13:25:00,76.86,76.99,76.86,76.95,10200.0,55.2565,55.35,55.2565,55.3212,10200.0
2011-03-09 13:30:00,76.96,76.98,76.89,76.94,5900.0,55.3284,55.3428,55.2781,55.314,5900.0
2011-03-09 13:35:00,76.94,76.99,76.81,76.83,7200.0,55.314,55.35,55.2206,55.2349,7200.0
2011-03-09 13:40:00,76.83,76.86,76.75,76.76,10300.0,55.2349,55.2565,55.1774,55.1846,10300.0
2011-03-09 13:45:00,76.79,76.86,76.74,76.8,22200.0,55.2062,55.2565,55.1702,55.2134,22200.0
2011-03-09 13:50:00,76.79,76.79,76.71,76.75,16800.0,55.2062,55.2062,55.1487,55.1774,16800.0
2011-03-09 13:55:00,76.74,76.87,76.74,76.81,12600.0,55.1702,55.2637,55.1702,55.2206,12600.0
2011-03-09 14:00:00,76.81,76.92,76.81,76.91,7800.0,55.2206,55.2996,55.2206,55.2925,7800.0
2011-03-09 14:05:00,76.9,76.98,76.85,76.95,15300.0,55.2853,55.3428,55.2493,55.3212,15300.0
2011-03-09 14:10:00,76.98,76.98,76.91,76.98,9400.0,55.3428,55.3428,55.2925,55.3428,9400.0
2011-03-09 14:15:00,76.98,77.01,76.95,76.98,14700.0,55.3428,55.3643,55.3212,55.3428,14700.0
2011-03-09 14:20:00,76.99,76.99,76.9,76.95,10200.0,55.35,55.35,55.2853,55.3212,10200.0
2011-03-09 14:25:00,76.95,76.95,76.86,76.9,11300.0,55.3212,55.3212,55.2565,55.2853,11300.0
2011-03-09 14:30:00,76.87,76.88,76.83,76.87,10300.0,55.2637,55.2709,55.2349,55.2637,10300.0
2011-03-09 14:35:00,76.87,76.88,76.78,76.85,15900.0,55.2637,55.2709,55.199,55.2493,15900.0
2011-03-09 14:40:00,76.85,77.0,76.82,77.0,16900.0,55.2493,55.3572,55.2277,55.3572,16900.0
2011-03-09 14:45:00,77.0,77.0,76.91,76.95,29800.0,55.3572,55.3572,55.2925,55.3212,29800.0
2011-03-09 14:50:00,76.96,77.01,76.96,77.0,70900.0,55.3284,55.3643,55.3284,55.3572,70900.0
2011-03-09 14:55:00,77.0,77.01,76.95,76.95,22700.0,55.3572,55.3643,55.3212,55.3212,22700.0
2011-03-09 15:00:00,76.97,76.98,76.86,76.95,31400.0,55.3356,55.3428,55.2565,55.3212,31400.0
2011-03-09 15:05:00,76.95,76.98,76.89,76.98,19000.0,55.3212,55.3428,55.2781,55.3428,19000.0
2011-03-09 15:10:00,76.96,77.0,76.91,76.95,41300.0,55.3284,55.3572,55.2925,55.3212,41300.0
2011-03-09 15:15:00,76.91,76.99,76.88,76.9,21600.0,55.2925,55.35,55.2709,55.2853,21600.0
2011-03-09 15:20:00,76.9,76.96,76.86,76.88,10700.0,55.2853,55.3284,55.2565,55.2709,10700.0
2011-03-09 15:25:00,76.87,77.01,76.87,77.0,57700.0,55.2637,55.3643,55.2637,55.3572,57700.0
2011-03-09 15:30:00,77.0,77.0,76.91,76.95,30200.0,55.3572,55.3572,55.2925,55.3212,30200.0
2011-03-09 15:35:00,76.95,76.96,76.84,76.93,41000.0,55.3212,55.3284,55.2421,55.3068,41000.0
2011-03-09 15:40:00,76.94,76.97,76.84,76.87,35400.0,55.314,55.3356,55.2421,55.2637,35400.0
2011-03-09 15:45:00,76.88,76.95,76.84,76.92,79300.0,55.2709,55.3212,55.2421,55.2996,79300.0
2011-03-09 15:50:00,76.92,76.95,76.89,76.92,53700.0,55.2996,55.3212,55.2781,55.2996,53700.0
2011-03-09 15:55:00,76.93,76.99,76.92,76.95,93400.0,55.3068,55.35,55.2996,55.3212,93400.0
2011-03-10 09:30:00,76.16,76.16,75.61,75.86,39700.0,54.7533,54.7533,54.3578,54.5376,39700.0
2011-03-10 09:35:00,75.85,75.98,75.64,75.86,13400.0,54.5304,54.6239,54.3794,54.5376,13400.0
2011-03-10 09:40:00,75.86,75.93,75.58,75.77,18200.0,54.5376,54.5879,54.3363,54.4729,18200.0
2011-03-10 09:45:00,75.78,76.05,75.76,76.0,17400.0,54.4801,54.6742,54.4657,54.6382,17400.0
2011-03-10 09:50:00,76.0,76.06,75.78,75.79,27200.0,54.6382,54.6814,54.4801,54.4873,27200.0
2011-03-10 09:55:00,75.78,75.83,75.63,75.63,39000.0,54.4801,54.516,54.3722,54.3722,39000.0
2011-03-10 10:00:00,75.64,75.64,75.49,75.53,33300.0,54.3794,54.3794,54.2716,54.3003,33300.0
2011-03-10 10:05:00,75.53,75.54,75.16,75.37,45700.0,54.3003,54.3075,54.0343,54.1853,45700.0
2011-03-10 10:10:00,75.35,75.54,75.35,75.53,10900.0,54.1709,54.3075,54.1709,54.3003,10900.0
2011-03-10 10:15:00,75.53,75.62,75.49,75.58,9400.0,54.3003,54.365,54.2716,54.3363,9400.0
2011-03-10 10:20:00,75.58,76.0,75.58,75.94,11100.0,54.3363,54.6382,54.3363,54.5951,11100.0
2011-03-10 10:25:00,75.95,76.0,75.63,75.64,9500.0,54.6023,54.6382,54.3722,54.3794,9500.0
2011-03-10 10:30:00,75.62,75.64,75.45,75.49,17900.0,54.365,54.3794,54.2428,54.2716,17900.0
2011-03-10 10:35:00,75.48,75.57,75.43,75.45,7000.0,54.2644,54.3291,54.2284,54.2428,7000.0
2011-03-10 10:40:00,75.47,75.9,75.45,75.86,16100.0,54.2572,54.5663,54.2428,54.5376,16100.0
2011-03-10 10:45:00,75.8,75.87,75.69,75.77,14200.0,54.4944,54.5448,54.4154,54.4729,14200.0
2011-03-10 10:50:00,75.76,75.87,75.71,75.82,8700.0,54.4657,54.5448,54.4297,54.5088,8700.0
2011-03-10 10:55:00,75.82,75.86,75.72,75.75,11300.0,54.5088,54.5376,54.4369,54.4585,11300.0
2011-03-10 11:00:00,75.75,75.82,75.73,75.75,9500.0,54.4585,54.5088,54.4441,54.4585,9500.0
2011-03-10 11:05:00,75.75,75.75,75.63,75.63,6000.0,54.4585,54.4585,54.3722,54.3722,6000.0
2011-03-10 11:10:00,75.63,75.76,75.58,75.76,18900.0,54.3722,54.4657,54.3363,54.4657,18900.0
2011-03-10 11:15:00,75.77,75.91,75.75,75.88,12300.0,54.4729,54.5735,54.4585,54.552,12300.0
2011-03-10 11:20:00,75.88,75.98,75.83,75.95,11600.0,54.552,54.6239,54.516,54.6023,11600.0
2011-03-10 11:25:00,75.93,76.01,75.88,75.88,6000.0,54.5879,54.6454,54.552,54.552,6000.0
2011-03-10 11:30:00,75.89,75.97,75.82,75.97,12000.0,54.5591,54.6167,54.5088,54.6167,12000.0
2011-03-10 11:35:00,75.99,76.18,75.96,76.15,8300.0,54.631,54.7676,54.6095,54.7461,8300.0
2011-03-10 11:40:00,76.16,76.17,75.98,75.98,3900.0,54.7533,54.7604,54.6239,54.6239,3900.0
2011-03-10 11:45:00,76.01,76.07,75.95,75.96,6200.0,54.6454,54.6886,54.6023,54.6095,6200.0
2011-03-10 11:50:00,75.94,76.01,75.94,75.96,4800.0,54.5951,54.6454,54.5951,54.6095,4800.0
2011-03-10 11:55:00,76.01,76.14,76.01,76.14,4100.0,54.6454,54.7389,54.6454,54.7389,4100.0
2011-03-10 12:00:00,76.14,76.18,75.96,75.97,20600.0,54.7389,54.7676,54.6095,54.6167,20600.0
2011-03-10 12:05:00,75.96,76.01,75.78,75.82,13100.0,54.6095,54.6454,54.4801,54.5088,13100.0
2011-03-10 12:10:00,75.82,75.89,75.8,75.83,11700.0,54.5088,54.5591,54.4944,54.516,11700.0
2011-03-10 12:15:00,75.83,75.87,75.73,75.73,10800.0,54.516,54.5448,54.4441,54.4441,10800.0
2011-03-10 12:20:00,75.72,75.88,75.72,75.84,8000.0,54.4369,54.552,54.4369,54.5232,8000.0
2011-03-10 12:25:00,75.84,75.84,75.56,75.62,13700.0,54.5232,54.5232,54.3219,54.365,13700.0
2011-03-10 12:30:00,75.63,75.67,75.54,75.66,14800.0,54.3722,54.401,54.3075,54.3938,14800.0
2011-03-10 12:35:00,75.66,75.82,75.65,75.78,7800.0,54.3938,54.5088,54.3866,54.4801,7800.0
2011-03-10 12:40:00,75.84,75.9,75.72,75.88,11100.0,54.5232,54.5663,54.4369,54.552,11100.0
2011-03-10 12:45:00,75.91,76.01,75.87,75.92,15300.0,54.5735,54.6454,54.5448,54.5807,15300.0
2011-03-10 12:50:00,75.92,76.17,75.92,76.17,11100.0,54.5807,54.7604,54.5807,54.7604,11100.0
2011-03-10 12:55:00,76.18,76.18,76.04,76.09,6900.0,54.7676,54.7676,54.667,54.7029,6900.0
2011-03-10 13:00:00,76.09,76.21,76.09,76.16,6300.0,54.7029,54.7892,54.7029,54.7533,6300.0
2011-03-10 13:05:00,76.16,76.16,76.09,76.11,4300.0,54.7533,54.7533,54.7029,54.7173,4300.0
2011-03-10 13:10:00,76.1,76.29,76.1,76.28,6200.0,54.7101,54.8467,54.7101,54.8395,6200.0
2011-03-10 13:15:00,76.25,76.29,76.16,76.19,14600.0,54.818,54.8467,54.7533,54.7748,14600.0
2011-03-10 13:20:00,76.15,76.2,75.99,75.99,8700.0,54.7461,54.782,54.631,54.631,8700.0
2011-03-10 13:25:00,76.02,76.03,75.85,75.87,13000.0,54.6526,54.6598,54.5304,54.5448,13000.0
2011-03-10 13:30:00,75.87,75.87,75.47,75.48,29900.0,54.5448,54.5448,54.2572,54.2644,29900.0
2011-03-10 13:35:00,75.47,75.52,75.31,75.32,52400.0,54.2572,54.2931,54.1422,54.1494,52400.0
2011-03-10 13:40:00,75.3,75.47,75.27,75.27,28700.0,54.135,54.2572,54.1134,54.1134,28700.0
2011-03-10 13:45:00,75.29,75.52,75.28,75.46,31500.0,54.1278,54.2931,54.1206,54.25,31500.0
2011-03-10 13:50:00,75.47,75.53,75.32,75.33,14400.0,54.2572,54.3003,54.1494,54.1566,14400.0
2011-03-10 13:55:00,75.35,75.43,75.27,75.3,22700.0,54.1709,54.2284,54.1134,54.135,22700.0
2011-03-10 14:00:00,75.29,75.4,75.25,75.35,16600.0,54.1278,54.2069,54.099,54.1709,16600.0
2011-03-10 14:05:00,75.32,75.49,75.3,75.48,7700.0,54.1494,54.2716,54.135,54.2644,7700.0
2011-03-10 14:10:00,75.46,75.5,75.4,75.41,17500.0,54.25,54.2788,54.2069,54.2141,17500.0
2011-03-10 14:15:00,75.41,75.52,75.4,75.52,15100.0,54.2141,54.2931,54.2069,54.2931,15100.0
2011-03-10 14:20:00,75.55,75.59,75.47,75.49,17000.0,54.3147,54.3435,54.2572,54.2716,17000.0
2011-03-10 14:25:00,75.5,75.57,75.42,75.46,9900.0,54.2788,54.3291,54.2213,54.25,9900.0
2011-03-10 14:30:00,75.43,75.51,75.38,75.49,7800.0,54.2284,54.286,54.1925,54.2716,7800.0
2011-03-10 14:35:00,75.47,75.7,75.47,75.67,9000.0,54.2572,54.4226,54.2572,54.401,9000.0
2011-03-10 14:40:00,75.67,75.71,75.49,75.49,9600.0,54.401,54.4297,54.2716,54.2716,9600.0
2011-03-10 14:45:00,75.52,75.56,75.49,75.56,5800.0,54.2931,54.3219,54.2716,54.3219,5800.0
2011-03-10 14:50:00,75.56,75.56,75.46,75.49,8900.0,54.3219,54.3219,54.25,54.2716,8900.0
2011-03-10 14:55:00,75.5,75.52,75.48,75.49,5700.0,54.2788,54.2931,54.2644,54.2716,5700.0
2011-03-10 15:00:00,75.5,75.53,75.33,75.36,12100.0,54.2788,54.3003,54.1566,54.1781,12100.0
2011-03-10 15:05:00,75.38,75.48,75.34,75.38,20600.0,54.1925,54.2644,54.1637,54.1925,20600.0
2011-03-10 15:10:00,75.36,75.36,75.29,75.32,9800.0,54.1781,54.1781,54.1278,54.1494,9800.0
2011-03-10 15:15:00,75.3,75.32,75.18,75.24,17300.0,54.135,54.1494,54.0487,54.0918,17300.0
2011-03-10 15:20:00,75.24,75.32,75.21,75.32,10600.0,54.0918,54.1494,54.0703,54.1494,10600.0
2011-03-10 15:25:00,75.35,75.36,75.18,75.19,14900.0,54.1709,54.1781,54.0487,54.0559,14900.0
2011-03-10 15:30:00,75.2,75.3,75.2,75.26,18900.0,54.0631,54.135,54.0631,54.1062,18900.0
2011-03-10 15:35:00,75.26,75.41,75.21,75.39,16900.0,54.1062,54.2141,54.0703,54.1997,16900.0
2011-03-10 15:40:00,75.4,75.6,75.4,75.56,21500.0,54.2069,54.3507,54.2069,54.3219,21500.0
2011-03-10 15:45:00,75.57,75.59,75.45,75.46,54600.0,54.3291,54.3435,54.2428,54.25,54600.0
2011-03-10 15:50:00,75.45,75.52,75.39,75.39,56000.0,54.2428,54.2931,54.1997,54.1997,56000.0
2011-03-10 15:55:00,75.4,75.44,75.32,75.36,63200.0,54.2069,54.2356,54.1494,54.1781,63200.0
2011-03-11 09:30:00,75.55,75.87,75.3,75.65,47400.0,54.3147,54.5448,54.135,54.3866,47400.0
2011-03-11 09:35:00,75.73,75.73,75.27,75.3,32900.0,54.4441,54.4441,54.1134,54.135,32900.0
2011-03-11 09:40:00,75.3,75.68,75.26,75.3,22000.0,54.135,54.4082,54.1062,54.135,22000.0
2011-03-11 09:45:00,75.28,75.28,74.91,74.95,24100.0,54.1206,54.1206,53.8546,53.8834,24100.0
2011-03-11 09:50:00,74.97,75.05,74.79,74.86,22700.0,53.8977,53.9553,53.7683,53.8187,22700.0
2011-03-11 09:55:00,74.82,74.96,74.62,74.9,19000.0,53.7899,53.8905,53.6461,53.8474,19000.0
2011-03-11 10:00:00,74.9,74.96,74.81,74.84,15000.0,53.8474,53.8905,53.7827,53.8043,15000.0
2011-03-11 10:05:00,74.8,74.9,74.67,74.74,12200.0,53.7755,53.8474,53.6821,53.7324,12200.0
2011-03-11 10:10:00,74.77,74.86,74.6,74.62,18700.0,53.754,53.8187,53.6317,53.6461,18700.0
2011-03-11 10:15:00,74.66,74.88,74.65,74.66,46200.0,53.6749,53.833,53.6677,53.6749,46200.0
2011-03-11 10:20:00,74.67,74.77,74.45,74.46,66700.0,53.6821,53.754,53.5239,53.5311,66700.0
2011-03-11 10:25:00,74.48,74.58,74.37,74.38,35800.0,53.5455,53.6174,53.4664,53.4736,35800.0
2011-03-11 10:30:00,74.39,74.54,74.39,74.44,26200.0,53.4808,53.5886,53.4808,53.5167,26200.0
2011-03-11 10:35:00,74.46,74.63,74.44,74.58,19700.0,53.5311,53.6533,53.5167,53.6174,19700.0
2011-03-11 10:40:00,74.56,74.58,74.45,74.46,11200.0,53.603,53.6174,53.5239,53.5311,11200.0
2011-03-11 10:45:00,74.46,74.71,74.44,74.71,20300.0,53.5311,53.7108,53.5167,53.7108,20300.0
2011-03-11 10:50:00,74.71,74.71,74.55,74.66,14000.0,53.7108,53.7108,53.5958,53.6749,14000.0
2011-03-11 10:55:00,74.64,74.7,74.61,74.69,10700.0,53.6605,53.7036,53.6389,53.6964,10700.0
2011-03-11 11:00:00,74.72,74.72,74.59,74.65,15500.0,53.718,53.718,53.6245,53.6677,15500.0
2011-03-11 11:05:00,74.66,74.69,74.56,74.6,29400.0,53.6749,53.6964,53.603,53.6317,29400.0
2011-03-11 11:10:00,74.64,74.7,74.61,74.67,9300.0,53.6605,53.7036,53.6389,53.6821,9300.0
2011-03-11 11:15:00,74.64,74.75,74.63,74.75,18900.0,53.6605,53.7396,53.6533,53.7396,18900.0
2011-03-11 11:20:00,74.76,74.89,74.75,74.88,14400.0,53.7468,53.8402,53.7396,53.833,14400.0
2011-03-11 11:25:00,74.88,74.9,74.83,74.84,14900.0,53.833,53.8474,53.7971,53.8043,14900.0
2011-03-11 11:30:00,74.87,74.92,74.85,74.87,9600.0,53.8258,53.8618,53.8115,53.8258,9600.0
2011-03-11 11:35:00,74.89,75.13,74.89,75.1,14300.0,53.8402,54.0128,53.8402,53.9912,14300.0
2011-03-11 11:40:00,75.09,75.23,75.08,75.23,16100.0,53.984,54.0847,53.9768,54.0847,16100.0
2011-03-11 11:45:00,75.2,75.27,75.12,75.12,12800.0,54.0631,54.1134,54.0056,54.0056,12800.0
2011-03-11 11:50:00,75.12,75.22,75.08,75.21,4300.0,54.0056,54.0775,53.9768,54.0703,4300.0
2011-03-11 11:55:00,75.24,75.27,75.14,75.19,17100.0,54.0918,54.1134,54.02,54.0559,17100.0
2011-03-11 12:00:00,75.19,75.3,75.19,75.21,20600.0,54.0559,54.135,54.0559,54.0703,20600.0
2011-03-11 12:05:00,75.2,75.3,75.2,75.29,18900.0,54.0631,54.135,54.0631,54.1278,18900.0
2011-03-11 12:10:00,75.27,75.3,75.22,75.22,9600.0,54.1134,54.135,54.0775,54.0775,9600.0
2011-03-11 12:15:00,75.22,75.3,75.22,75.3,8800.0,54.0775,54.135,54.0775,54.135,8800.0
2011-03-11 12:20:00,75.31,75.51,75.3,75.46,16400.0,54.1422,54.286,54.135,54.25,16400.0
2011-03-11 12:25:00,75.46,75.51,75.4,75.47,8900.0,54.25,54.286,54.2069,54.2572,8900.0
2011-03-11 12:30:00,75.48,75.52,75.47,75.47,4800.0,54.2644,54.2931,54.2572,54.2572,4800.0
2011-03-11 12:35:00,75.48,75.54,75.43,75.43,15300.0,54.2644,54.3075,54.2284,54.2284,15300.0
2011-03-11 12:40:00,75.4,75.45,75.35,75.38,9600.0,54.2069,54.2428,54.1709,54.1925,9600.0
2011-03-11 12:45:00,75.38,75.42,75.31,75.38,12900.0,54.1925,54.2213,54.1422,54.1925,12900.0
2011-03-11 12:50:00,75.38,75.41,75.29,75.41,10700.0,54.1925,54.2141,54.1278,54.2141,10700.0
2011-03-11 12:55:00,75.39,75.41,75.29,75.37,13300.0,54.1997,54.2141,54.1278,54.1853,13300.0
2011-03-11 13:00:00,75.36,75.37,75.3,75.33,4700.0,54.1781,54.1853,54.135,54.1566,4700.0
2011-03-11 13:05:00,75.35,75.39,75.33,75.35,14400.0,54.1709,54.1997,54.1566,54.1709,14400.0
2011-03-11 13:10:00,75.37,75.42,75.32,75.32,19000.0,54.1853,54.2213,54.1494,54.1494,19000.0
2011-03-11 13:15:00,75.35,75.4,75.32,75.39,21600.0,54.1709,54.2069,54.1494,54.1997,21600.0
2011-03-11 13:20:00,75.4,75.47,75.34,75.47,16800.0,54.2069,54.2572,54.1637,54.2572,16800.0
2011-03-11 13:25:00,75.47,75.49,75.41,75.43,12100.0,54.2572,54.2716,54.2141,54.2284,12100.0
2011-03-11 13:30:00,75.44,75.51,75.44,75.48,12700.0,54.2356,54.286,54.2356,54.2644,12700.0
2011-03-11 13:35:00,75.49,75.61,75.49,75.51,29500.0,54.2716,54.3578,54.2716,54.286,29500.0
2011-03-11 13:40:00,75.51,75.56,75.5,75.56,13000.0,54.286,54.3219,54.2788,54.3219,13000.0
2011-03-11 13:45:00,75.56,75.71,75.56,75.69,16000.0,54.3219,54.4297,54.3219,54.4154,16000.0
2011-03-11 13:50:00,75.7,75.73,75.63,75.73,18200.0,54.4226,54.4441,54.3722,54.4441,18200.0
2011-03-11 13:55:00,75.73,75.73,75.64,75.65,18400.0,54.4441,54.4441,54.3794,54.3866,18400.0
2011-03-11 14:00:00,75.64,75.67,75.6,75.63,16300.0,54.3794,54.401,54.3507,54.3722,16300.0
2011-03-11 14:05:00,75.65,75.72,75.64,75.71,16700.0,54.3866,54.4369,54.3794,54.4297,16700.0
2011-03-11 14:10:00,75.71,75.84,75.7,75.84,25000.0,54.4297,54.5232,54.4226,54.5232,25000.0
2011-03-11 14:15:00,75.84,76.0,75.83,75.99,19800.0,54.5232,54.6382,54.516,54.631,19800.0
2011-03-11 14:20:00,76.0,76.0,75.96,75.99,18600.0,54.6382,54.6382,54.6095,54.631,18600.0
2011-03-11 14:25:00,75.99,76.03,75.98,75.99,15800.0,54.631,54.6598,54.6239,54.631,15800.0
2011-03-11 14:30:00,75.99,76.08,75.99,76.07,27400.0,54.631,54.6957,54.631,54.6886,27400.0
2011-03-11 14:35:00,76.07,76.09,75.97,76.0,14600.0,54.6886,54.7029,54.6167,54.6382,14600.0
2011-03-11 14:40:00,76.01,76.09,76.01,76.05,6600.0,54.6454,54.7029,54.6454,54.6742,6600.0
2011-03-11 14:45:00,76.07,76.08,76.0,76.02,7700.0,54.6886,54.6957,54.6382,54.6526,7700.0
2011-03-11 14:50:00,76.01,76.08,76.0,76.05,12200.0,54.6454,54.6957,54.6382,54.6742,12200.0
2011-03-11 14:55:00,76.05,76.12,76.04,76.12,27300.0,54.6742,54.7245,54.667,54.7245,27300.0
2011-03-11 15:00:00,76.11,76.3,76.1,76.3,36200.0,54.7173,54.8539,54.7101,54.8539,36200.0
2011-03-11 15:05:00,76.28,76.37,76.28,76.32,21500.0,54.8395,54.9042,54.8395,54.8683,21500.0
2011-03-11 15:10:00,76.32,76.33,76.27,76.33,22600.0,54.8683,54.8755,54.8323,54.8755,22600.0
2011-03-11 15:15:00,76.34,76.46,76.34,76.44,32700.0,54.8827,54.9689,54.8827,54.9546,32700.0
2011-03-11 15:20:00,76.44,76.59,76.44,76.57,32900.0,54.9546,55.0624,54.9546,55.048,32900.0
2011-03-11 15:25:00,76.59,76.62,76.54,76.61,35600.0,55.0624,55.084,55.0264,55.0768,35600.0
2011-03-11 15:30:00,76.61,76.66,76.38,76.39,48600.0,55.0768,55.1127,54.9114,54.9186,48600.0
2011-03-11 15:35:00,76.41,76.52,76.39,76.5,47400.0,54.933,55.0121,54.9186,54.9977,47400.0
2011-03-11 15:40:00,76.51,76.56,76.42,76.43,41100.0,55.0049,55.0408,54.9402,54.9474,41100.0
2011-03-11 15:45:00,76.42,76.42,76.3,76.31,81700.0,54.9402,54.9402,54.8539,54.8611,81700.0
2011-03-11 15:50:00,76.29,76.34,76.22,76.24,78300.0,54.8467,54.8827,54.7964,54.8108,78300.0
2011-03-11 15:55:00,76.23,76.27,76.12,76.14,77100.0,54.8036,54.8323,54.7245,54.7389,77100.0
2011-03-14 09:30:00,75.43,75.51,75.33,75.4,29700.0,54.2284,54.286,54.1566,54.2069,29700.0
2011-03-14 09:35:00,75.43,75.66,75.36,75.45,23600.0,54.2284,54.3938,54.1781,54.2428,23600.0
2011-03-14 09:40:00,75.42,75.58,75.19,75.54,15600.0,54.2213,54.3363,54.0559,54.3075,15600.0
2011-03-14 09:45:00,75.58,75.92,75.53,75.79,21800.0,54.3363,54.5807,54.3003,54.4873,21800.0
2011-03-14 09:50:00,75.73,75.77,75.63,75.66,21700.0,54.4441,54.4729,54.3722,54.3938,21700.0
2011-03-14 09:55:00,75.66,75.91,75.6,75.82,10900.0,54.3938,54.5735,54.3507,54.5088,10900.0
2011-03-14 10:00:00,75.78,75.93,75.78,75.86,11500.0,54.4801,54.5879,54.4801,54.5376,11500.0
2011-03-14 10:05:00,75.84,75.84,75.56,75.56,13900.0,54.5232,54.5232,54.3219,54.3219,13900.0
2011-03-14 10:10:00,75.62,75.62,75.38,75.53,19400.0,54.365,54.365,54.1925,54.3003,19400.0
2011-03-14 10:15:00,75.49,75.53,75.26,75.28,15900.0,54.2716,54.3003,54.1062,54.1206,15900.0
2011-03-14 10:20:00,75.26,75.41,75.26,75.37,23200.0,54.1062,54.2141,54.1062,54.1853,23200.0
2011-03-14 10:25:00,75.37,75.48,75.35,75.47,28800.0,54.1853,54.2644,54.1709,54.2572,28800.0
2011-03-14 10:30:00,75.46,75.46,75.15,75.15,22000.0,54.25,54.25,54.0271,54.0271,22000.0
2011-03-14 10:35:00,75.19,75.48,75.17,75.48,26100.0,54.0559,54.2644,54.0415,54.2644,26100.0
2011-03-14 10:40:00,75.47,75.56,75.42,75.51,12300.0,54.2572,54.3219,54.2213,54.286,12300.0
2011-03-14 10:45:00,75.51,75.76,75.5,75.67,17600.0,54.286,54.4657,54.2788,54.401,17600.0
2011-03-14 10:50:00,75.62,75.76,75.56,75.56,7100.0,54.365,54.4657,54.3219,54.3219,7100.0
2011-03-14 10:55:00,75.56,75.56,75.24,75.32,12000.0,54.3219,54.3219,54.0918,54.1494,12000.0
2011-03-14 11:00:00,75.25,75.35,75.16,75.35,9600.0,54.099,54.1709,54.0343,54.1709,9600.0
2011-03-14 11:05:00,75.38,75.41,75.27,75.36,17500.0,54.1925,54.2141,54.1134,54.1781,17500.0
2011-03-14 11:10:00,75.35,75.35,75.16,75.21,7400.0,54.1709,54.1709,54.0343,54.0703,7400.0
2011-03-14 11:15:00,75.21,75.22,75.04,75.06,19000.0,54.0703,54.0775,53.9481,53.9624,19000.0
2011-03-14 11:20:00,75.11,75.22,75.09,75.13,9500.0,53.9984,54.0775,53.984,54.0128,9500.0
2011-03-14 11:25:00,75.13,75.15,75.03,75.06,11500.0,54.0128,54.0271,53.9409,53.9624,11500.0
2011-03-14 11:30:00,75.08,75.1,74.9,74.99,10500.0,53.9768,53.9912,53.8474,53.9121,10500.0
2011-03-14 11:35:00,74.99,75.06,74.95,74.97,4700.0,53.9121,53.9624,53.8834,53.8977,4700.0
2011-03-14 11:40:00,74.98,75.09,74.97,75.03,7000.0,53.9049,53.984,53.8977,53.9409,7000.0
2011-03-14 11:45:00,75.01,75.06,74.94,74.94,4200.0,53.9265,53.9624,53.8762,53.8762,4200.0
2011-03-14 11:50:00,74.94,74.99,74.88,74.92,8200.0,53.8762,53.9121,53.833,53.8618,8200.0
2011-03-14 11:55:00,74.89,74.96,74.83,74.96,15500.0,53.8402,53.8905,53.7971,53.8905,15500.0
2011-03-14 12:00:00,74.92,74.93,74.81,74.82,12800.0,53.8618,53.869,53.7827,53.7899,12800.0
2011-03-14 12:05:00,74.82,74.84,74.75,74.8,10100.0,53.7899,53.8043,53.7396,53.7755,10100.0
2011-03-14 12:10:00,74.8,74.82,74.7,74.72,11500.0,53.7755,53.7899,53.7036,53.718,11500.0
2011-03-14 12:15:00,74.7,74.74,74.66,74.74,12400.0,53.7036,53.7324,53.6749,53.7324,12400.0
2011-03-14 12:20:00,74.74,74.86,74.74,74.83,9400.0,53.7324,53.8187,53.7324,53.7971,9400.0
2011-03-14 12:25:00,74.8,74.8,74.71,74.73,5300.0,53.7755,53.7755,53.7108,53.7252,5300.0
2011-03-14 12:30:00,74.73,74.83,74.73,74.79,6800.0,53.7252,53.7971,53.7252,53.7683,6800.0
2011-03-14 12:35:00,74.78,74.78,74.66,74.66,5800.0,53.7611,53.7611,53.6749,53.6749,5800.0
2011-03-14 12:40:00,74.66,74.74,74.65,74.69,17300.0,53.6749,53.7324,53.6677,53.6964,17300.0
2011-03-14 12:45:00,74.7,74.81,74.7,74.81,4300.0,53.7036,53.7827,53.7036,53.7827,4300.0
2011-03-14 12:50:00,74.81,74.84,74.79,74.8,3700.0,53.7827,53.8043,53.7683,53.7755,3700.0
2011-03-14 12:55:00,74.78,74.92,74.75,74.92,6700.0,53.7611,53.8618,53.7396,53.8618,6700.0
2011-03-14 13:00:00,74.92,75.02,74.91,74.96,9000.0,53.8618,53.9337,53.8546,53.8905,9000.0
2011-03-14 13:05:00,74.99,75.08,74.99,75.06,4100.0,53.9121,53.9768,53.9121,53.9624,4100.0
2011-03-14 13:10:00,75.05,75.17,75.05,75.17,4700.0,53.9553,54.0415,53.9553,54.0415,4700.0
2011-03-14 13:15:00,75.17,75.17,75.05,75.07,5900.0,54.0415,54.0415,53.9553,53.9696,5900.0
2011-03-14 13:20:00,75.1,75.15,75.02,75.02,4100.0,53.9912,54.0271,53.9337,53.9337,4100.0
2011-03-14 13:25:00,75.04,75.13,75.04,75.1,4000.0,53.9481,54.0128,53.9481,53.9912,4000.0
2011-03-14 13:30:00,75.09,75.13,75.02,75.03,6600.0,53.984,54.0128,53.9337,53.9409,6600.0
2011-03-14 13:35:00,75.03,75.08,75.01,75.05,4900.0,53.9409,53.9768,53.9265,53.9553,4900.0
2011-03-14 13:40:00,75.07,75.13,75.03,75.13,2000.0,53.9696,54.0128,53.9409,54.0128,2000.0
2011-03-14 13:45:00,75.13,75.17,75.1,75.15,11100.0,54.0128,54.0415,53.9912,54.0271,11100.0
2011-03-14 13:50:00,75.13,75.22,75.11,75.18,7900.0,54.0128,54.0775,53.9984,54.0487,7900.0
2011-03-14 13:55:00,75.17,75.2,75.07,75.1,3000.0,54.0415,54.0631,53.9696,53.9912,3000.0
2011-03-14 14:00:00,75.09,75.13,75.09,75.12,6900.0,53.984,54.0128,53.984,54.0056,6900.0
2011-03-14 14:05:00,75.13,75.33,75.13,75.28,12100.0,54.0128,54.1566,54.0128,54.1206,12100.0
2011-03-14 14:10:00,75.29,75.34,75.23,75.25,6000.0,54.1278,54.1637,54.0847,54.099,6000.0
2011-03-14 14:15:00,75.26,75.28,75.2,75.22,13100.0,54.1062,54.1206,54.0631,54.0775,13100.0
2011-03-14 14:20:00,75.24,75.51,75.24,75.48,15600.0,54.0918,54.286,54.0918,54.2644,15600.0
2011-03-14 14:25:00,75.47,75.47,75.38,75.45,7100.0,54.2572,54.2572,54.1925,54.2428,7100.0
2011-03-14 14:30:00,75.45,75.45,75.31,75.35,7600.0,54.2428,54.2428,54.1422,54.1709,7600.0
2011-03-14 14:35:00,75.32,75.32,75.2,75.21,15300.0,54.1494,54.1494,54.0631,54.0703,15300.0
2011-03-14 14:40:00,75.22,75.26,75.08,75.09,20800.0,54.0775,54.1062,53.9768,53.984,20800.0
2011-03-14 14:45:00,75.11,75.24,75.07,75.18,21000.0,53.9984,54.0918,53.9696,54.0487,21000.0
2011-03-14 14:50:00,75.19,75.19,75.08,75.15,8400.0,54.0559,54.0559,53.9768,54.0271,8400.0
2011-03-14 14:55:00,75.19,75.22,75.16,75.19,4400.0,54.0559,54.0775,54.0343,54.0559,4400.0
2011-03-14 15:00:00,75.2,75.25,75.09,75.1,12900.0,54.0631,54.099,53.984,53.9912,12900.0
2011-03-14 15:05:00,75.16,75.27,75.16,75.22,14000.0,54.0343,54.1134,54.0343,54.0775,14000.0
2011-03-14 15:10:00,75.23,75.43,75.23,75.43,15600.0,54.0847,54.2284,54.0847,54.2284,15600.0
2011-03-14 15:15:00,75.44,75.44,75.32,75.36,11400.0,54.2356,54.2356,54.1494,54.1781,11400.0
2011-03-14 15:20:00,75.39,75.43,75.32,75.41,14100.0,54.1997,54.2284,54.1494,54.2141,14100.0
2011-03-14 15:25:00,75.42,75.44,75.31,75.35,11100.0,54.2213,54.2356,54.1422,54.1709,11100.0
2011-03-14 15:30:00,75.37,75.44,75.33,75.36,18500.0,54.1853,54.2356,54.1566,54.1781,18500.0
2011-03-14 15:35:00,75.36,75.42,75.28,75.36,21700.0,54.1781,54.2213,54.1206,54.1781,21700.0
2011-03-14 15:40:00,75.38,75.62,75.38,75.61,37700.0,54.1925,54.365,54.1925,54.3578,37700.0
2011-03-14 15:45:00,75.61,75.71,75.48,75.51,58400.0,54.3578,54.4297,54.2644,54.286,58400.0
2011-03-14 15:50:00,75.51,75.61,75.47,75.57,48200.0,54.286,54.3578,54.2572,54.3291,48200.0
2011-03-14 15:55:00,75.57,75.64,75.48,75.52,74800.0,54.3291,54.3794,54.2644,54.2931,74800.0
2011-03-15 09:30:00,73.51,73.91,73.44,73.49,62900.0,52.8481,53.1357,52.7978,52.8337,62900.0
2011-03-15 09:35:00,73.44,73.96,73.31,73.9,25600.0,52.7978,53.1716,52.7043,53.1285,25600.0
2011-03-15 09:40:00,73.86,73.94,73.56,73.66,35600.0,53.0997,53.1572,52.8841,52.9559,35600.0
2011-03-15 09:45:00,73.66,73.73,73.54,73.6,41000.0,52.9559,53.0063,52.8697,52.9128,41000.0
2011-03-15 09:50:00,73.64,73.68,73.46,73.54,26900.0,52.9416,52.9703,52.8122,52.8697,26900.0
2011-03-15 09:55:00,73.54,73.55,73.35,73.47,29000.0,52.8697,52.8769,52.7331,52.8194,29000.0
2011-03-15 10:00:00,73.47,73.66,73.47,73.57,17700.0,52.8194,52.9559,52.8194,52.8912,17700.0
2011-03-15 10:05:00,73.62,73.75,73.36,73.58,20900.0,52.9272,53.0207,52.7403,52.8984,20900.0
2011-03-15 10:10:00,73.59,73.74,73.53,73.69,10000.0,52.9056,53.0135,52.8625,52.9775,10000.0
2011-03-15 10:15:00,73.7,73.7,73.48,73.54,23300.0,52.9847,52.9847,52.8265,52.8697,23300.0
2011-03-15 10:20:00,73.53,73.78,73.52,73.75,17200.0,52.8625,53.0422,52.8553,53.0207,17200.0
2011-03-15 10:25:00,73.75,73.78,73.63,73.78,14800.0,53.0207,53.0422,52.9344,53.0422,14800.0
2011-03-15 10:30:00,73.76,73.86,73.67,73.69,26700.0,53.0278,53.0997,52.9631,52.9775,26700.0
2011-03-15 10:35:00,73.66,73.88,73.62,73.85,13900.0,52.9559,53.1141,52.9272,53.0925,13900.0
2011-03-15 10:40:00,73.85,74.02,73.8,73.95,22600.0,53.0925,53.2148,53.0566,53.1644,22600.0
2011-03-15 10:45:00,73.94,73.96,73.82,73.82,21300.0,53.1572,53.1716,53.071,53.071,21300.0
2011-03-15 10:50:00,73.81,73.91,73.77,73.79,12600.0,53.0638,53.1357,53.035,53.0494,12600.0
2011-03-15 10:55:00,73.81,73.91,73.71,73.83,16800.0,53.0638,53.1357,52.9919,53.0782,16800.0
2011-03-15 11:00:00,73.82,73.83,73.58,73.58,9500.0,53.071,53.0782,52.8984,52.8984,9500.0
2011-03-15 11:05:00,73.61,73.71,73.59,73.6,13900.0,52.92,52.9919,52.9056,52.9128,13900.0
2011-03-15 11:10:00,73.61,73.82,73.61,73.82,14700.0,52.92,53.071,52.92,53.071,14700.0
2011-03-15 11:15:00,73.8,73.82,73.75,73.79,11500.0,53.0566,53.071,53.0207,53.0494,11500.0
2011-03-15 11:20:00,73.79,73.83,73.68,73.68,12900.0,53.0494,53.0782,52.9703,52.9703,12900.0
2011-03-15 11:25:00,73.66,73.83,73.65,73.82,11900.0,52.9559,53.0782,52.9488,53.071,11900.0
2011-03-15 11:30:00,73.82,73.85,73.69,73.73,10200.0,53.071,53.0925,52.9775,53.0063,10200.0
2011-03-15 11:35:00,73.73,73.82,73.69,73.81,14000.0,53.0063,53.071,52.9775,53.0638,14000.0
2011-03-15 11:40:00,73.78,73.84,73.67,73.67,17900.0,53.0422,53.0854,52.9631,52.9631,17900.0
2011-03-15 11:45:00,73.7,73.77,73.69,73.77,24500.0,52.9847,53.035,52.9775,53.035,24500.0
2011-03-15 11:50:00,73.76,73.78,73.75,73.75,30700.0,53.0278,53.0422,53.0207,53.0207,30700.0
2011-03-15 11:55:00,73.76,73.77,73.75,73.77,10200.0,53.0278,53.035,53.0207,53.035,10200.0
2011-03-15 12:00:00,73.77,74.0,73.75,73.98,24200.0,53.035,53.2004,53.0207,53.186,24200.0
2011-03-15 12:05:00,73.99,74.26,73.99,74.26,29400.0,53.1932,53.3873,53.1932,53.3873,29400.0
2011-03-15 12:10:00,74.26,74.28,74.18,74.27,17200.0,53.3873,53.4017,53.3298,53.3945,17200.0
2011-03-15 12:15:00,74.28,74.28,74.14,74.15,22900.0,53.4017,53.4017,53.301,53.3082,22900.0
2011-03-15 12:20:00,74.15,74.26,74.15,74.25,20400.0,53.3082,53.3873,53.3082,53.3801,20400.0
2011-03-15 12:25:00,74.26,74.34,74.25,74.29,13800.0,53.3873,53.4448,53.3801,53.4089,13800.0
2011-03-15 12:30:00,74.26,74.26,74.1,74.11,37600.0,53.3873,53.3873,53.2723,53.2795,37600.0
2011-03-15 12:35:00,74.12,74.12,74.01,74.02,27100.0,53.2867,53.2867,53.2076,53.2148,27100.0
2011-03-15 12:40:00,74.03,74.05,73.98,73.99,25500.0,53.2219,53.2363,53.186,53.1932,25500.0
2011-03-15 12:45:00,73.98,73.99,73.9,73.95,20600.0,53.186,53.1932,53.1285,53.1644,20600.0
2011-03-15 12:50:00,73.95,74.08,73.95,74.04,7000.0,53.1644,53.2579,53.1644,53.2291,7000.0
2011-03-15 12:55:00,74.04,74.13,74.01,74.08,14200.0,53.2291,53.2938,53.2076,53.2579,14200.0
2011-03-15 13:00:00,74.11,74.13,74.01,74.05,10600.0,53.2795,53.2938,53.2076,53.2363,10600.0
2011-03-15 13:05:00,74.05,74.09,74.01,74.02,11200.0,53.2363,53.2651,53.2076,53.2148,11200.0
2011-03-15 13:10:00,74.01,74.18,74.0,74.18,27000.0,53.2076,53.3298,53.2004,53.3298,27000.0
2011-03-15 13:15:00,74.16,74.18,74.1,74.14,38500.0,53.3154,53.3298,53.2723,53.301,38500.0
2011-03-15 13:20:00,74.14,74.2,74.1,74.15,26300.0,53.301,53.3442,53.2723,53.3082,26300.0
2011-03-15 13:25:00,74.15,74.17,74.1,74.11,21400.0,53.3082,53.3226,53.2723,53.2795,21400.0
2011-03-15 13:30:00,74.12,74.17,74.12,74.16,20900.0,53.2867,53.3226,53.2867,53.3154,20900.0
2011-03-15 13:35:00,74.15,74.17,74.15,74.16,18500.0,53.3082,53.3226,53.3082,53.3154,18500.0
2011-03-15 13:40:00,74.16,74.31,74.15,74.17,27800.0,53.3154,53.4232,53.3082,53.3226,27800.0
2011-03-15 13:45:00,74.17,74.25,74.11,74.23,28200.0,53.3226,53.3801,53.2795,53.3657,28200.0
2011-03-15 13:50:00,74.23,74.3,74.21,74.23,11700.0,53.3657,53.4161,53.3514,53.3657,11700.0
2011-03-15 13:55:00,74.24,74.35,74.24,74.3,16100.0,53.3729,53.452,53.3729,53.4161,16100.0
2011-03-15 14:00:00,74.31,74.37,74.27,74.27,13600.0,53.4232,53.4664,53.3945,53.3945,13600.0
2011-03-15 14:05:00,74.27,74.4,74.27,74.4,21100.0,53.3945,53.488,53.3945,53.488,21100.0
2011-03-15 14:10:00,74.39,74.46,74.36,74.42,25200.0,53.4808,53.5311,53.4592,53.5023,25200.0
2011-03-15 14:15:00,74.41,74.53,74.15,74.28,51600.0,53.4951,53.5814,53.3082,53.4017,51600.0
2011-03-15 14:20:00,74.26,74.63,74.25,74.6,31600.0,53.3873,53.6533,53.3801,53.6317,31600.0
2011-03-15 14:25:00,74.6,74.67,74.42,74.59,42400.0,53.6317,53.6821,53.5023,53.6245,42400.0
2011-03-15 14:30:00,74.59,74.62,74.48,74.5,31600.0,53.6245,53.6461,53.5455,53.5598,31600.0
2011-03-15 14:35:00,74.5,74.6,74.44,74.45,18000.0,53.5598,53.6317,53.5167,53.5239,18000.0
2011-03-15 14:40:00,74.46,74.65,74.45,74.64,27900.0,53.5311,53.6677,53.5239,53.6605,27900.0
2011-03-15 14:45:00,74.63,74.75,74.62,74.71,20900.0,53.6533,53.7396,53.6461,53.7108,20900.0
2011-03-15 14:50:00,74.71,74.73,74.61,74.61,25700.0,53.7108,53.7252,53.6389,53.6389,25700.0
2011-03-15 14:55:00,74.6,74.73,74.59,74.62,25100.0,53.6317,53.7252,53.6245,53.6461,25100.0
2011-03-15 15:00:00,74.61,74.79,74.58,74.79,31200.0,53.6389,53.7683,53.6174,53.7683,31200.0
2011-03-15 15:05:00,74.79,74.9,74.77,74.83,25300.0,53.7683,53.8474,53.754,53.7971,25300.0
2011-03-15 15:10:00,74.83,74.93,74.83,74.87,41100.0,53.7971,53.869,53.7971,53.8258,41100.0
2011-03-15 15:15:00,74.88,75.02,74.85,74.99,44300.0,53.833,53.9337,53.8115,53.9121,44300.0
2011-03-15 15:20:00,74.99,75.19,74.98,75.14,37100.0,53.9121,54.0559,53.9049,54.02,37100.0
2011-03-15 15:25:00,75.14,75.15,75.04,75.05,24500.0,54.02,54.0271,53.9481,53.9553,24500.0
2011-03-15 15:30:00,75.06,75.07,74.9,74.95,53600.0,53.9624,53.9696,53.8474,53.8834,53600.0
2011-03-15 15:35:00,74.94,75.0,74.9,75.0,92800.0,53.8762,53.9193,53.8474,53.9193,92800.0
2011-03-15 15:40:00,75.01,75.28,74.99,75.22,51300.0,53.9265,54.1206,53.9121,54.0775,51300.0
2011-03-15 15:45:00,75.22,75.22,74.94,74.99,53400.0,54.0775,54.0775,53.8762,53.9121,53400.0
2011-03-15 15:50:00,75.0,75.04,74.89,75.02,47700.0,53.9193,53.9481,53.8402,53.9337,47700.0
2011-03-15 15:55:00,75.02,75.05,74.75,74.83,94700.0,53.9337,53.9553,53.7396,53.7971,94700.0
2011-03-16 09:30:00,74.77,74.77,74.16,74.2,35800.0,53.754,53.754,53.3154,53.3442,35800.0
2011-03-16 09:35:00,74.21,74.71,74.18,74.64,44400.0,53.3514,53.7108,53.3298,53.6605,44400.0
2011-03-16 09:40:00,74.64,74.78,74.42,74.78,43000.0,53.6605,53.7611,53.5023,53.7611,43000.0
2011-03-16 09:45:00,74.72,74.79,74.48,74.57,54700.0,53.718,53.7683,53.5455,53.6102,54700.0
2011-03-16 09:50:00,74.56,74.75,74.52,74.73,41900.0,53.603,53.7396,53.5742,53.7252,41900.0
2011-03-16 09:55:00,74.71,74.82,74.69,74.76,37700.0,53.7108,53.7899,53.6964,53.7468,37700.0
2011-03-16 10:00:00,74.77,74.83,74.63,74.65,116700.0,53.754,53.7971,53.6533,53.6677,116700.0
2011-03-16 10:05:00,74.65,74.78,74.61,74.7,49200.0,53.6677,53.7611,53.6389,53.7036,49200.0
2011-03-16 10:10:00,74.7,74.73,74.6,74.6,42800.0,53.7036,53.7252,53.6317,53.6317,42800.0
2011-03-16 10:15:00,74.6,74.67,74.51,74.55,55100.0,53.6317,53.6821,53.567,53.5958,55100.0
2011-03-16 10:20:00,74.54,74.55,74.42,74.54,58100.0,53.5886,53.5958,53.5023,53.5886,58100.0
2011-03-16 10:25:00,74.52,74.56,74.42,74.51,35500.0,53.5742,53.603,53.5023,53.567,35500.0
2011-03-16 10:30:00,74.5,74.58,74.43,74.5,27500.0,53.5598,53.6174,53.5095,53.5598,27500.0
2011-03-16 10:35:00,74.51,74.62,74.49,74.57,37200.0,53.567,53.6461,53.5527,53.6102,37200.0
2011-03-16 10:40:00,74.57,74.59,74.54,74.54,19700.0,53.6102,53.6245,53.5886,53.5886,19700.0
2011-03-16 10:45:00,74.52,74.59,74.51,74.59,26900.0,53.5742,53.6245,53.567,53.6245,26900.0
2011-03-16 10:50:00,74.55,74.6,74.48,74.48,14700.0,53.5958,53.6317,53.5455,53.5455,14700.0
2011-03-16 10:55:00,74.47,74.47,74.13,74.13,25900.0,53.5383,53.5383,53.2938,53.2938,25900.0
2011-03-16 11:00:00,74.14,74.16,73.28,73.78,95100.0,53.301,53.3154,52.6828,53.0422,95100.0
2011-03-16 11:05:00,73.74,74.12,73.22,74.12,48800.0,53.0135,53.2867,52.6396,53.2867,48800.0
2011-03-16 11:10:00,74.12,74.31,73.92,74.22,40700.0,53.2867,53.4232,53.1429,53.3585,40700.0
2011-03-16 11:15:00,74.19,74.31,74.01,74.18,26500.0,53.337,53.4232,53.2076,53.3298,26500.0
2011-03-16 11:20:00,74.12,74.23,73.94,74.03,28900.0,53.2867,53.3657,53.1572,53.2219,28900.0
2011-03-16 11:25:00,74.08,74.27,73.99,74.25,28500.0,53.2579,53.3945,53.1932,53.3801,28500.0
2011-03-16 11:30:00,74.28,74.47,74.22,74.42,26900.0,53.4017,53.5383,53.3585,53.5023,26900.0
2011-03-16 11:35:00,74.41,74.49,74.31,74.45,20300.0,53.4951,53.5527,53.4232,53.5239,20300.0
2011-03-16 11:40:00,74.41,74.52,74.36,74.46,21800.0,53.4951,53.5742,53.4592,53.5311,21800.0
2011-03-16 11:45:00,74.44,74.44,74.2,74.36,26400.0,53.5167,53.5167,53.3442,53.4592,26400.0
2011-03-16 11:50:00,74.37,74.46,74.27,74.28,26400.0,53.4664,53.5311,53.3945,53.4017,26400.0
2011-03-16 11:55:00,74.28,74.41,74.19,74.29,21300.0,53.4017,53.4951,53.337,53.4089,21300.0
2011-03-16 12:00:00,74.28,74.36,74.02,74.06,25600.0,53.4017,53.4592,53.2148,53.2435,25600.0
2011-03-16 12:05:00,74.02,74.25,74.01,74.2,33500.0,53.2148,53.3801,53.2076,53.3442,33500.0
2011-03-16 12:10:00,74.2,74.36,74.0,74.06,31000.0,53.3442,53.4592,53.2004,53.2435,31000.0
2011-03-16 12:15:00,74.04,74.24,74.02,74.13,23100.0,53.2291,53.3729,53.2148,53.2938,23100.0
2011-03-16 12:20:00,74.11,74.36,74.07,74.31,25000.0,53.2795,53.4592,53.2507,53.4232,25000.0
2011-03-16 12:25:00,74.33,74.49,74.29,74.43,17900.0,53.4376,53.5527,53.4089,53.5095,17900.0
2011-03-16 12:30:00,74.46,74.5,74.26,74.32,30000.0,53.5311,53.5598,53.3873,53.4304,30000.0
2011-03-16 12:35:00,74.31,74.39,74.16,74.24,17700.0,53.4232,53.4808,53.3154,53.3729,17700.0
2011-03-16 12:40:00,74.21,74.35,74.19,74.2,18700.0,53.3514,53.452,53.337,53.3442,18700.0
2011-03-16 12:45:00,74.2,74.39,74.19,74.31,26500.0,53.3442,53.4808,53.337,53.4232,26500.0
2011-03-16 12:50:00,74.33,74.4,74.23,74.36,17800.0,53.4376,53.488,53.3657,53.4592,17800.0
2011-03-16 12:55:00,74.31,74.48,74.27,74.48,19600.0,53.4232,53.5455,53.3945,53.5455,19600.0
2011-03-16 13:00:00,74.47,74.57,74.36,74.44,26500.0,53.5383,53.6102,53.4592,53.5167,26500.0
2011-03-16 13:05:00,74.42,74.44,74.3,74.3,18500.0,53.5023,53.5167,53.4161,53.4161,18500.0
2011-03-16 13:10:00,74.32,74.36,74.2,74.28,14000.0,53.4304,53.4592,53.3442,53.4017,14000.0
2011-03-16 13:15:00,74.28,74.36,74.22,74.31,16700.0,53.4017,53.4592,53.3585,53.4232,16700.0
2011-03-16 13:20:00,74.31,74.39,74.1,74.1,15400.0,53.4232,53.4808,53.2723,53.2723,15400.0
2011-03-16 13:25:00,74.11,74.34,74.11,74.34,26700.0,53.2795,53.4448,53.2795,53.4448,26700.0
2011-03-16 13:30:00,74.35,74.38,74.07,74.26,33400.0,53.452,53.4736,53.2507,53.3873,33400.0
2011-03-16 13:35:00,74.25,74.31,74.06,74.24,35300.0,53.3801,53.4232,53.2435,53.3729,35300.0
2011-03-16 13:40:00,74.23,74.29,74.1,74.28,42400.0,53.3657,53.4089,53.2723,53.4017,42400.0
2011-03-16 13:45:00,74.28,74.29,74.16,74.26,21600.0,53.4017,53.4089,53.3154,53.3873,21600.0
2011-03-16 13:50:00,74.27,74.32,74.18,74.22,18400.0,53.3945,53.4304,53.3298,53.3585,18400.0
2011-03-16 13:55:00,74.2,74.3,74.16,74.16,24100.0,53.3442,53.4161,53.3154,53.3154,24100.0
2011-03-16 14:00:00,74.16,74.2,73.95,74.05,40300.0,53.3154,53.3442,53.1644,53.2363,40300.0
2011-03-16 14:05:00,74.04,74.07,73.77,73.89,39500.0,53.2291,53.2507,53.035,53.1213,39500.0
2011-03-16 14:10:00,73.88,73.88,73.41,73.62,53400.0,53.1141,53.1141,52.7762,52.9272,53400.0
2011-03-16 14:15:00,73.64,73.66,73.32,73.36,62100.0,52.9416,52.9559,52.7115,52.7403,62100.0
2011-03-16 14:20:00,73.33,73.69,73.31,73.66,46800.0,52.7187,52.9775,52.7043,52.9559,46800.0
2011-03-16 14:25:00,73.69,73.88,73.64,73.64,42800.0,52.9775,53.1141,52.9416,52.9416,42800.0
2011-03-16 14:30:00,73.66,73.81,73.57,73.74,46500.0,52.9559,53.0638,52.8912,53.0135,46500.0
2011-03-16 14:35:00,73.72,74.02,73.68,73.97,46100.0,52.9991,53.2148,52.9703,53.1788,46100.0
2011-03-16 14:40:00,73.96,74.23,73.92,73.92,65600.0,53.1716,53.3657,53.1429,53.1429,65600.0
2011-03-16 14:45:00,73.95,74.27,73.87,74.18,30500.0,53.1644,53.3945,53.1069,53.3298,30500.0
2011-03-16 14:50:00,74.15,74.25,74.06,74.19,39800.0,53.3082,53.3801,53.2435,53.337,39800.0
2011-03-16 14:55:00,74.19,74.37,74.1,74.16,45200.0,53.337,53.4664,53.2723,53.3154,45200.0
2011-03-16 15:00:00,74.14,74.28,74.04,74.21,40800.0,53.301,53.4017,53.2291,53.3514,40800.0
2011-03-16 15:05:00,74.2,74.2,74.02,74.16,34200.0,53.3442,53.3442,53.2148,53.3154,34200.0
2011-03-16 15:10:00,74.16,74.37,74.02,74.04,50200.0,53.3154,53.4664,53.2148,53.2291,50200.0
2011-03-16 15:15:00,74.05,74.29,74.05,74.22,35000.0,53.2363,53.4089,53.2363,53.3585,35000.0
2011-03-16 15:20:00,74.24,74.37,74.15,74.24,38200.0,53.3729,53.4664,53.3082,53.3729,38200.0
2011-03-16 15:25:00,74.22,74.31,73.88,73.97,60400.0,53.3585,53.4232,53.1141,53.1788,60400.0
2011-03-16 15:30:00,73.97,74.0,73.8,73.92,74300.0,53.1788,53.2004,53.0566,53.1429,74300.0
2011-03-16 15:35:00,73.93,74.05,73.93,73.95,38100.0,53.1501,53.2363,53.1501,53.1644,38100.0
2011-03-16 15:40:00,73.94,74.16,73.89,74.1,61800.0,53.1572,53.3154,53.1213,53.2723,61800.0
2011-03-16 15:45:00,74.1,74.1,73.84,74.04,67900.0,53.2723,53.2723,53.0854,53.2291,67900.0
2011-03-16 15:50:00,74.01,74.01,73.83,73.97,57400.0,53.2076,53.2076,53.0782,53.1788,57400.0
2011-03-16 15:55:00,73.96,73.97,73.74,73.78,85500.0,53.1716,53.1788,53.0135,53.0422,85500.0
2011-03-17 09:30:00,75.0,75.0,74.6,74.92,40000.0,53.9193,53.9193,53.6317,53.8618,40000.0
2011-03-17 09:35:00,74.88,74.92,74.49,74.7,44700.0,53.833,53.8618,53.5527,53.7036,44700.0
2011-03-17 09:40:00,74.8,74.82,74.17,74.32,38600.0,53.7755,53.7899,53.3226,53.4304,38600.0
2011-03-17 09:45:00,74.29,74.4,74.05,74.4,33200.0,53.4089,53.488,53.2363,53.488,33200.0
2011-03-17 09:50:00,74.4,74.67,74.4,74.53,37600.0,53.488,53.6821,53.488,53.5814,37600.0
2011-03-17 09:55:00,74.55,74.8,74.32,74.41,38500.0,53.5958,53.7755,53.4304,53.4951,38500.0
2011-03-17 10:00:00,74.42,74.78,74.41,74.5,91600.0,53.5023,53.7611,53.4951,53.5598,91600.0
2011-03-17 10:05:00,74.52,74.94,74.46,74.94,31000.0,53.5742,53.8762,53.5311,53.8762,31000.0
2011-03-17 10:10:00,74.94,75.09,74.85,74.88,42200.0,53.8762,53.984,53.8115,53.833,42200.0
2011-03-17 10:15:00,74.89,75.36,74.89,75.35,32200.0,53.8402,54.1781,53.8402,54.1709,32200.0
2011-03-17 10:20:00,75.32,75.32,75.14,75.24,22900.0,54.1494,54.1494,54.02,54.0918,22900.0
2011-03-17 10:25:00,75.25,75.39,75.17,75.18,18000.0,54.099,54.1997,54.0415,54.0487,18000.0
2011-03-17 10:30:00,75.22,75.26,75.15,75.2,20500.0,54.0775,54.1062,54.0271,54.0631,20500.0
2011-03-17 10:35:00,75.2,75.21,75.06,75.09,25000.0,54.0631,54.0703,53.9624,53.984,25000.0
2011-03-17 10:40:00,75.08,75.08,74.82,74.96,23600.0,53.9768,53.9768,53.7899,53.8905,23600.0
2011-03-17 10:45:00,74.94,74.96,74.72,74.95,20100.0,53.8762,53.8905,53.718,53.8834,20100.0
2011-03-17 10:50:00,74.95,75.01,74.78,74.98,16000.0,53.8834,53.9265,53.7611,53.9049,16000.0
2011-03-17 10:55:00,74.99,75.02,74.77,74.79,13500.0,53.9121,53.9337,53.754,53.7683,13500.0
2011-03-17 11:00:00,74.84,74.95,74.84,74.92,19100.0,53.8043,53.8834,53.8043,53.8618,19100.0
2011-03-17 11:05:00,74.95,74.97,74.82,74.94,25600.0,53.8834,53.8977,53.7899,53.8762,25600.0
2011-03-17 11:10:00,74.93,74.97,74.79,74.79,31700.0,53.869,53.8977,53.7683,53.7683,31700.0
2011-03-17 11:15:00,74.79,74.86,74.71,74.78,17600.0,53.7683,53.8187,53.7108,53.7611,17600.0
2011-03-17 11:20:00,74.78,74.85,74.61,74.63,32800.0,53.7611,53.8115,53.6389,53.6533,32800.0
2011-03-17 11:25:00,74.61,74.8,74.61,74.67,22700.0,53.6389,53.7755,53.6389,53.6821,22700.0
2011-03-17 11:30:00,74.71,74.88,74.71,74.85,23900.0,53.7108,53.833,53.7108,53.8115,23900.0
2011-03-17 11:35:00,74.87,74.94,74.75,74.82,23900.0,53.8258,53.8762,53.7396,53.7899,23900.0
2011-03-17 11:40:00,74.82,74.82,74.6,74.6,88100.0,53.7899,53.7899,53.6317,53.6317,88100.0
2011-03-17 11:45:00,74.63,74.64,74.44,74.52,28700.0,53.6533,53.6605,53.5167,53.5742,28700.0
2011-03-17 11:50:00,74.52,74.58,74.5,74.55,41600.0,53.5742,53.6174,53.5598,53.5958,41600.0
2011-03-17 11:55:00,74.54,74.57,74.35,74.35,33100.0,53.5886,53.6102,53.452,53.452,33100.0
2011-03-17 12:00:00,74.36,74.44,74.3,74.39,19700.0,53.4592,53.5167,53.4161,53.4808,19700.0
2011-03-17 12:05:00,74.41,74.5,74.39,74.48,29000.0,53.4951,53.5598,53.4808,53.5455,29000.0
2011-03-17 12:10:00,74.49,74.55,74.46,74.48,32000.0,53.5527,53.5958,53.5311,53.5455,32000.0
2011-03-17 12:15:00,74.47,74.52,74.4,74.48,27100.0,53.5383,53.5742,53.488,53.5455,27100.0
2011-03-17 12:20:00,74.47,74.56,74.44,74.45,40200.0,53.5383,53.603,53.5167,53.5239,40200.0
2011-03-17 12:25:00,74.46,74.5,74.43,74.48,24200.0,53.5311,53.5598,53.5095,53.5455,24200.0
2011-03-17 12:30:00,74.45,74.6,74.45,74.46,30200.0,53.5239,53.6317,53.5239,53.5311,30200.0
2011-03-17 12:35:00,74.49,74.5,74.4,74.41,15800.0,53.5527,53.5598,53.488,53.4951,15800.0
2011-03-17 12:40:00,74.41,74.45,74.37,74.37,17100.0,53.4951,53.5239,53.4664,53.4664,17100.0
2011-03-17 12:45:00,74.38,74.38,74.25,74.3,25900.0,53.4736,53.4736,53.3801,53.4161,25900.0
2011-03-17 12:50:00,74.3,74.34,74.26,74.3,22700.0,53.4161,53.4448,53.3873,53.4161,22700.0
2011-03-17 12:55:00,74.32,74.34,74.28,74.28,15100.0,53.4304,53.4448,53.4017,53.4017,15100.0
2011-03-17 13:00:00,74.29,74.32,74.21,74.26,24200.0,53.4089,53.4304,53.3514,53.3873,24200.0
2011-03-17 13:05:00,74.25,74.35,74.25,74.27,28700.0,53.3801,53.452,53.3801,53.3945,28700.0
2011-03-17 13:10:00,74.3,74.36,74.21,74.21,41000.0,53.4161,53.4592,53.3514,53.3514,41000.0
2011-03-17 13:15:00,74.23,74.27,74.08,74.09,46100.0,53.3657,53.3945,53.2579,53.2651,46100.0
2011-03-17 13:20:00,74.1,74.18,74.06,74.11,26300.0,53.2723,53.3298,53.2435,53.2795,26300.0
2011-03-17 13:25:00,74.11,74.11,73.77,73.8,36000.0,53.2795,53.2795,53.035,53.0566,36000.0
2011-03-17 13:30:00,73.76,73.96,73.71,73.89,40800.0,53.0278,53.1716,52.9919,53.1213,40800.0
2011-03-17 13:35:00,73.9,73.98,73.86,73.96,32200.0,53.1285,53.186,53.0997,53.1716,32200.0
2011-03-17 13:40:00,73.97,74.01,73.8,73.86,28200.0,53.1788,53.2076,53.0566,53.0997,28200.0
2011-03-17 13:45:00,73.85,73.92,73.74,73.87,23100.0,53.0925,53.1429,53.0135,53.1069,23100.0
2011-03-17 13:50:00,73.85,73.85,73.67,73.7,35300.0,53.0925,53.0925,52.9631,52.9847,35300.0
2011-03-17 13:55:00,73.71,73.92,73.69,73.92,19100.0,52.9919,53.1429,52.9775,53.1429,19100.0
2011-03-17 14:00:00,73.93,73.97,73.81,73.96,14000.0,53.1501,53.1788,53.0638,53.1716,14000.0
2011-03-17 14:05:00,73.98,74.02,73.74,73.74,44600.0,53.186,53.2148,53.0135,53.0135,44600.0
2011-03-17 14:10:00,73.74,73.77,73.63,73.68,25600.0,53.0135,53.035,52.9344,52.9703,25600.0
2011-03-17 14:15:00,73.68,73.74,73.57,73.72,46700.0,52.9703,53.0135,52.8912,52.9991,46700.0
2011-03-17 14:20:00,73.73,73.78,73.64,73.75,25900.0,53.0063,53.0422,52.9416,53.0207,25900.0
2011-03-17 14:25:00,73.74,73.83,73.69,73.71,28400.0,53.0135,53.0782,52.9775,52.9919,28400.0
2011-03-17 14:30:00,73.69,73.83,73.69,73.81,29700.0,52.9775,53.0782,52.9775,53.0638,29700.0
2011-03-17 14:35:00,73.8,73.86,73.77,73.77,22500.0,53.0566,53.0997,53.035,53.035,22500.0
2011-03-17 14:40:00,73.77,73.88,73.76,73.84,28300.0,53.035,53.1141,53.0278,53.0854,28300.0
2011-03-17 14:45:00,73.85,73.9,73.78,73.8,27900.0,53.0925,53.1285,53.0422,53.0566,27900.0
2011-03-17 14:50:00,73.81,73.99,73.79,73.99,23000.0,53.0638,53.1932,53.0494,53.1932,23000.0
2011-03-17 14:55:00,73.98,74.04,73.88,73.94,24900.0,53.186,53.2291,53.1141,53.1572,24900.0
2011-03-17 15:00:00,73.94,74.01,73.89,73.99,42800.0,53.1572,53.2076,53.1213,53.1932,42800.0
2011-03-17 15:05:00,74.0,74.05,73.96,74.02,25600.0,53.2004,53.2363,53.1716,53.2148,25600.0
2011-03-17 15:10:00,74.01,74.04,73.98,74.03,23400.0,53.2076,53.2291,53.186,53.2219,23400.0
2011-03-17 15:15:00,74.03,74.03,73.9,73.97,35400.0,53.2219,53.2219,53.1285,53.1788,35400.0
2011-03-17 15:20:00,73.99,74.05,73.98,73.98,26500.0,53.1932,53.2363,53.186,53.186,26500.0
2011-03-17 15:25:00,73.96,73.96,73.86,73.93,24800.0,53.1716,53.1716,53.0997,53.1501,24800.0
2011-03-17 15:30:00,73.93,74.02,73.89,74.0,27100.0,53.1501,53.2148,53.1213,53.2004,27100.0
2011-03-17 15:35:00,74.0,74.14,74.0,74.13,38700.0,53.2004,53.301,53.2004,53.2938,38700.0
2011-03-17 15:40:00,74.13,74.14,73.97,74.05,83100.0,53.2938,53.301,53.1788,53.2363,83100.0
2011-03-17 15:45:00,74.05,74.18,74.0,74.03,122600.0,53.2363,53.3298,53.2004,53.2219,122600.0
2011-03-17 15:50:00,74.04,74.07,73.95,74.07,88000.0,53.2291,53.2507,53.1644,53.2507,88000.0
2011-03-17 15:55:00,74.06,74.09,73.92,73.98,156600.0,53.2435,53.2651,53.1429,53.186,156600.0
2011-03-18 09:30:00,75.15,75.26,74.66,75.15,375500.0,54.0271,54.1062,53.6749,54.0271,375500.0
2011-03-18 09:35:00,75.09,75.28,75.08,75.08,69400.0,53.984,54.1206,53.9768,53.9768,69400.0
2011-03-18 09:40:00,75.08,75.19,75.07,75.13,42900.0,53.9768,54.0559,53.9696,54.0128,42900.0
2011-03-18 09:45:00,75.13,75.25,75.02,75.12,53900.0,54.0128,54.099,53.9337,54.0056,53900.0
2011-03-18 09:50:00,75.12,75.23,75.08,75.11,58000.0,54.0056,54.0847,53.9768,53.9984,58000.0
2011-03-18 09:55:00,75.14,75.19,75.06,75.1,62500.0,54.02,54.0559,53.9624,53.9912,62500.0
2011-03-18 10:00:00,75.11,75.19,74.98,75.08,61500.0,53.9984,54.0559,53.9049,53.9768,61500.0
2011-03-18 10:05:00,75.08,75.13,75.01,75.07,49200.0,53.9768,54.0128,53.9265,53.9696,49200.0
2011-03-18 10:10:00,75.07,75.13,74.99,75.08,86500.0,53.9696,54.0128,53.9121,53.9768,86500.0
2011-03-18 10:15:00,75.07,75.15,75.01,75.07,56800.0,53.9696,54.0271,53.9265,53.9696,56800.0
2011-03-18 10:20:00,75.05,75.09,75.03,75.06,61400.0,53.9553,53.984,53.9409,53.9624,61400.0
2011-03-18 10:25:00,75.06,75.06,74.79,74.8,50600.0,53.9624,53.9624,53.7683,53.7755,50600.0
2011-03-18 10:30:00,74.83,74.98,74.78,74.93,38600.0,53.7971,53.9049,53.7611,53.869,38600.0
2011-03-18 10:35:00,74.96,75.06,74.96,74.97,40800.0,53.8905,53.9624,53.8905,53.8977,40800.0
2011-03-18 10:40:00,74.97,75.03,74.96,74.97,36000.0,53.8977,53.9409,53.8905,53.8977,36000.0
2011-03-18 10:45:00,74.98,75.02,74.97,75.01,57700.0,53.9049,53.9337,53.8977,53.9265,57700.0
2011-03-18 10:50:00,75.01,75.01,74.88,74.91,37800.0,53.9265,53.9265,53.833,53.8546,37800.0
2011-03-18 10:55:00,74.91,74.92,74.8,74.81,32500.0,53.8546,53.8618,53.7755,53.7827,32500.0
2011-03-18 11:00:00,74.82,74.86,74.68,74.75,55100.0,53.7899,53.8187,53.6893,53.7396,55100.0
2011-03-18 11:05:00,74.75,74.77,74.65,74.68,24900.0,53.7396,53.754,53.6677,53.6893,24900.0
2011-03-18 11:10:00,74.65,74.74,74.64,74.66,78700.0,53.6677,53.7324,53.6605,53.6749,78700.0
2011-03-18 11:15:00,74.66,74.67,74.49,74.5,37300.0,53.6749,53.6821,53.5527,53.5598,37300.0
2011-03-18 11:20:00,74.49,74.55,74.44,74.53,29900.0,53.5527,53.5958,53.5167,53.5814,29900.0
2011-03-18 11:25:00,74.53,74.53,74.32,74.39,27300.0,53.5814,53.5814,53.4304,53.4808,27300.0
2011-03-18 11:30:00,74.38,74.44,74.34,74.38,26900.0,53.4736,53.5167,53.4448,53.4736,26900.0
2011-03-18 11:35:00,74.38,74.47,74.33,74.42,77900.0,53.4736,53.5383,53.4376,53.5023,77900.0
2011-03-18 11:40:00,74.43,74.46,74.29,74.29,25700.0,53.5095,53.5311,53.4089,53.4089,25700.0
2011-03-18 11:45:00,74.31,74.35,74.22,74.29,27900.0,53.4232,53.452,53.3585,53.4089,27900.0
2011-03-18 11:50:00,74.29,74.33,74.19,74.23,32400.0,53.4089,53.4376,53.337,53.3657,32400.0
2011-03-18 11:55:00,74.23,74.28,74.2,74.22,19900.0,53.3657,53.4017,53.3442,53.3585,19900.0
2011-03-18 12:00:00,74.23,74.3,74.2,74.2,55900.0,53.3657,53.4161,53.3442,53.3442,55900.0
2011-03-18 12:05:00,74.2,74.26,74.19,74.22,25500.0,53.3442,53.3873,53.337,53.3585,25500.0
2011-03-18 12:10:00,74.22,74.25,74.14,74.14,41300.0,53.3585,53.3801,53.301,53.301,41300.0
2011-03-18 12:15:00,74.15,74.17,74.07,74.1,35600.0,53.3082,53.3226,53.2507,53.2723,35600.0
2011-03-18 12:20:00,74.09,74.16,74.06,74.14,48500.0,53.2651,53.3154,53.2435,53.301,48500.0
2011-03-18 12:25:00,74.15,74.23,74.09,74.09,57400.0,53.3082,53.3657,53.2651,53.2651,57400.0
2011-03-18 12:30:00,74.12,74.12,74.05,74.07,45900.0,53.2867,53.2867,53.2363,53.2507,45900.0
2011-03-18 12:35:00,74.07,74.17,74.05,74.16,51700.0,53.2507,53.3226,53.2363,53.3154,51700.0
2011-03-18 12:40:00,74.14,74.17,74.04,74.1,23100.0,53.301,53.3226,53.2291,53.2723,23100.0
2011-03-18 12:45:00,74.1,74.15,74.09,74.14,78100.0,53.2723,53.3082,53.2651,53.301,78100.0
2011-03-18 12:50:00,74.16,74.16,74.07,74.09,16200.0,53.3154,53.3154,53.2507,53.2651,16200.0
2011-03-18 12:55:00,74.09,74.14,74.08,74.08,19500.0,53.2651,53.301,53.2579,53.2579,19500.0
2011-03-18 13:00:00,74.09,74.24,74.08,74.24,21600.0,53.2651,53.3729,53.2579,53.3729,21600.0
2011-03-18 13:05:00,74.24,74.3,74.24,74.3,13200.0,53.3729,53.4161,53.3729,53.4161,13200.0
2011-03-18 13:10:00,74.29,74.35,74.29,74.33,26200.0,53.4089,53.452,53.4089,53.4376,26200.0
2011-03-18 13:15:00,74.32,74.43,74.32,74.42,15500.0,53.4304,53.5095,53.4304,53.5023,15500.0
2011-03-18 13:20:00,74.41,74.43,74.36,74.39,16500.0,53.4951,53.5095,53.4592,53.4808,16500.0
2011-03-18 13:25:00,74.38,74.38,74.27,74.34,25000.0,53.4736,53.4736,53.3945,53.4448,25000.0
2011-03-18 13:30:00,74.34,74.35,74.27,74.28,25500.0,53.4448,53.452,53.3945,53.4017,25500.0
2011-03-18 13:35:00,74.28,74.32,74.28,74.31,74500.0,53.4017,53.4304,53.4017,53.4232,74500.0
2011-03-18 13:40:00,74.31,74.31,74.23,74.25,15200.0,53.4232,53.4232,53.3657,53.3801,15200.0
2011-03-18 13:45:00,74.25,74.26,74.18,74.19,21000.0,53.3801,53.3873,53.3298,53.337,21000.0
2011-03-18 13:50:00,74.19,74.21,74.13,74.13,50200.0,53.337,53.3514,53.2938,53.2938,50200.0
2011-03-18 13:55:00,74.13,74.14,74.07,74.11,30200.0,53.2938,53.301,53.2507,53.2795,30200.0
2011-03-18 14:00:00,74.14,74.17,74.12,74.14,23400.0,53.301,53.3226,53.2867,53.301,23400.0
2011-03-18 14:05:00,74.14,74.16,74.12,74.14,31000.0,53.301,53.3154,53.2867,53.301,31000.0
2011-03-18 14:10:00,74.15,74.21,74.14,74.18,71800.0,53.3082,53.3514,53.301,53.3298,71800.0
2011-03-18 14:15:00,74.18,74.19,74.01,74.02,45700.0,53.3298,53.337,53.2076,53.2148,45700.0
2011-03-18 14:20:00,74.04,74.19,74.04,74.14,45600.0,53.2291,53.337,53.2291,53.301,45600.0
2011-03-18 14:25:00,74.13,74.16,74.07,74.09,52500.0,53.2938,53.3154,53.2507,53.2651,52500.0
2011-03-18 14:30:00,74.09,74.17,74.07,74.09,22200.0,53.2651,53.3226,53.2507,53.2651,22200.0
2011-03-18 14:35:00,74.08,74.15,74.08,74.13,78000.0,53.2579,53.3082,53.2579,53.2938,78000.0
2011-03-18 14:40:00,74.12,74.13,74.05,74.09,29400.0,53.2867,53.2938,53.2363,53.2651,29400.0
2011-03-18 14:45:00,74.09,74.1,74.01,74.01,30900.0,53.2651,53.2723,53.2076,53.2076,30900.0
2011-03-18 14:50:00,74.02,74.03,73.93,73.95,93800.0,53.2148,53.2219,53.1501,53.1644,93800.0
2011-03-18 14:55:00,73.95,74.0,73.74,73.83,50200.0,53.1644,53.2004,53.0135,53.0782,50200.0
2011-03-18 15:00:00,73.85,73.96,73.84,73.88,30300.0,53.0925,53.1716,53.0854,53.1141,30300.0
2011-03-18 15:05:00,73.89,73.91,73.84,73.9,35300.0,53.1213,53.1357,53.0854,53.1285,35300.0
2011-03-18 15:10:00,73.9,73.93,73.86,73.89,52900.0,53.1285,53.1501,53.0997,53.1213,52900.0
2011-03-18 15:15:00,73.89,74.12,73.85,74.08,42400.0,53.1213,53.2867,53.0925,53.2579,42400.0
2011-03-18 15:20:00,74.08,74.14,74.01,74.08,41900.0,53.2579,53.301,53.2076,53.2579,41900.0
2011-03-18 15:25:00,74.08,74.12,74.04,74.05,37900.0,53.2579,53.2867,53.2291,53.2363,37900.0
2011-03-18 15:30:00,74.05,74.11,74.01,74.09,125300.0,53.2363,53.2795,53.2076,53.2651,125300.0
2011-03-18 15:35:00,74.09,74.17,74.07,74.15,91700.0,53.2651,53.3226,53.2507,53.3082,91700.0
2011-03-18 15:40:00,74.14,74.2,74.08,74.08,73600.0,53.301,53.3442,53.2579,53.2579,73600.0
2011-03-18 15:45:00,74.09,74.26,74.09,74.17,96500.0,53.2651,53.3873,53.2651,53.3226,96500.0
2011-03-18 15:50:00,74.17,74.28,74.16,74.28,66200.0,53.3226,53.4017,53.3154,53.4017,66200.0
2011-03-18 15:55:00,74.27,74.4,74.27,74.31,123700.0,53.3945,53.488,53.3945,53.4232,123700.0
2011-03-21 09:30:00,75.03,75.19,74.96,75.18,52900.0,53.9409,54.0559,53.8905,54.0487,52900.0
2011-03-21 09:35:00,75.2,75.34,75.08,75.27,25400.0,54.0631,54.1637,53.9768,54.1134,25400.0
2011-03-21 09:40:00,75.33,75.79,75.3,75.79,19600.0,54.1566,54.4873,54.135,54.4873,19600.0
2011-03-21 09:45:00,75.81,76.09,75.8,76.09,44700.0,54.5016,54.7029,54.4944,54.7029,44700.0
2011-03-21 09:50:00,76.09,76.12,75.91,76.03,13300.0,54.7029,54.7245,54.5735,54.6598,13300.0
2011-03-21 09:55:00,76.02,76.1,76.0,76.02,8000.0,54.6526,54.7101,54.6382,54.6526,8000.0
2011-03-21 10:00:00,76.02,76.12,75.95,76.12,14800.0,54.6526,54.7245,54.6023,54.7245,14800.0
2011-03-21 10:05:00,76.13,76.38,76.13,76.25,25000.0,54.7317,54.9114,54.7317,54.818,25000.0
2011-03-21 10:10:00,76.26,76.4,76.21,76.22,27900.0,54.8252,54.9258,54.7892,54.7964,27900.0
2011-03-21 10:15:00,76.23,76.23,76.04,76.07,15400.0,54.8036,54.8036,54.667,54.6886,15400.0
2011-03-21 10:20:00,76.07,76.1,76.01,76.08,13600.0,54.6886,54.7101,54.6454,54.6957,13600.0
2011-03-21 10:25:00,76.04,76.14,76.02,76.14,15600.0,54.667,54.7389,54.6526,54.7389,15600.0
2011-03-21 10:30:00,76.15,76.22,76.08,76.15,18200.0,54.7461,54.7964,54.6957,54.7461,18200.0
2011-03-21 10:35:00,76.16,76.23,76.08,76.11,21000.0,54.7533,54.8036,54.6957,54.7173,21000.0
2011-03-21 10:40:00,76.09,76.18,76.08,76.17,21000.0,54.7029,54.7676,54.6957,54.7604,21000.0
2011-03-21 10:45:00,76.15,76.18,76.06,76.13,21800.0,54.7461,54.7676,54.6814,54.7317,21800.0
2011-03-21 10:50:00,76.12,76.13,76.05,76.08,20000.0,54.7245,54.7317,54.6742,54.6957,20000.0
2011-03-21 10:55:00,76.08,76.15,76.07,76.11,16000.0,54.6957,54.7461,54.6886,54.7173,16000.0
2011-03-21 11:00:00,76.09,76.15,76.06,76.14,35400.0,54.7029,54.7461,54.6814,54.7389,35400.0
2011-03-21 11:05:00,76.14,76.22,76.09,76.17,40100.0,54.7389,54.7964,54.7029,54.7604,40100.0
2011-03-21 11:10:00,76.19,76.34,76.15,76.32,25700.0,54.7748,54.8827,54.7461,54.8683,25700.0
2011-03-21 11:15:00,76.3,76.44,76.3,76.33,21100.0,54.8539,54.9546,54.8539,54.8755,21100.0
2011-03-21 11:20:00,76.39,76.42,76.29,76.4,26700.0,54.9186,54.9402,54.8467,54.9258,26700.0
2011-03-21 11:25:00,76.42,76.42,76.24,76.24,9600.0,54.9402,54.9402,54.8108,54.8108,9600.0
2011-03-21 11:30:00,76.23,76.36,76.23,76.25,9200.0,54.8036,54.897,54.8036,54.818,9200.0
2011-03-21 11:35:00,76.24,76.3,76.18,76.19,16900.0,54.8108,54.8539,54.7676,54.7748,16900.0
2011-03-21 11:40:00,76.22,76.23,76.11,76.12,25300.0,54.7964,54.8036,54.7173,54.7245,25300.0
2011-03-21 11:45:00,76.13,76.16,76.07,76.13,22700.0,54.7317,54.7533,54.6886,54.7317,22700.0
2011-03-21 11:50:00,76.14,76.16,76.09,76.12,7900.0,54.7389,54.7533,54.7029,54.7245,7900.0
2011-03-21 11:55:00,76.1,76.15,76.08,76.08,3400.0,54.7101,54.7461,54.6957,54.6957,3400.0
2011-03-21 12:00:00,76.06,76.2,76.0,76.19,22800.0,54.6814,54.782,54.6382,54.7748,22800.0
2011-03-21 12:05:00,76.19,76.19,76.15,76.17,5900.0,54.7748,54.7748,54.7461,54.7604,5900.0
2011-03-21 12:10:00,76.16,76.17,76.12,76.15,4600.0,54.7533,54.7604,54.7245,54.7461,4600.0
2011-03-21 12:15:00,76.13,76.17,76.06,76.11,10400.0,54.7317,54.7604,54.6814,54.7173,10400.0
2011-03-21 12:20:00,76.09,76.09,75.96,76.06,7000.0,54.7029,54.7029,54.6095,54.6814,7000.0
2011-03-21 12:25:00,76.08,76.13,76.05,76.1,6400.0,54.6957,54.7317,54.6742,54.7101,6400.0
2011-03-21 12:30:00,76.12,76.14,76.01,76.07,19200.0,54.7245,54.7389,54.6454,54.6886,19200.0
2011-03-21 12:35:00,76.1,76.14,75.99,76.07,23100.0,54.7101,54.7389,54.631,54.6886,23100.0
2011-03-21 12:40:00,76.09,76.11,76.0,76.0,16200.0,54.7029,54.7173,54.6382,54.6382,16200.0
2011-03-21 12:45:00,75.98,76.08,75.97,76.05,6200.0,54.6239,54.6957,54.6167,54.6742,6200.0
2011-03-21 12:50:00,76.08,76.08,76.01,76.07,9900.0,54.6957,54.6957,54.6454,54.6886,9900.0
2011-03-21 12:55:00,76.08,76.11,76.02,76.06,8400.0,54.6957,54.7173,54.6526,54.6814,8400.0
2011-03-21 13:00:00,76.06,76.06,76.01,76.02,4200.0,54.6814,54.6814,54.6454,54.6526,4200.0
2011-03-21 13:05:00,76.02,76.06,76.02,76.06,6100.0,54.6526,54.6814,54.6526,54.6814,6100.0
2011-03-21 13:10:00,76.05,76.06,76.03,76.05,4000.0,54.6742,54.6814,54.6598,54.6742,4000.0
2011-03-21 13:15:00,76.05,76.08,76.01,76.08,3800.0,54.6742,54.6957,54.6454,54.6957,3800.0
2011-03-21 13:20:00,76.08,76.09,76.03,76.09,11600.0,54.6957,54.7029,54.6598,54.7029,11600.0
2011-03-21 13:25:00,76.1,76.1,75.95,76.03,9000.0,54.7101,54.7101,54.6023,54.6598,9000.0
2011-03-21 13:30:00,76.02,76.05,75.97,75.99,3700.0,54.6526,54.6742,54.6167,54.631,3700.0
2011-03-21 13:35:00,76.0,76.04,75.98,76.04,11100.0,54.6382,54.667,54.6239,54.667,11100.0
2011-03-21 13:40:00,76.03,76.06,75.96,75.97,8200.0,54.6598,54.6814,54.6095,54.6167,8200.0
2011-03-21 13:45:00,75.98,76.1,75.97,76.01,6800.0,54.6239,54.7101,54.6167,54.6454,6800.0
2011-03-21 13:50:00,76.03,76.09,76.01,76.09,4300.0,54.6598,54.7029,54.6454,54.7029,4300.0
2011-03-21 13:55:00,76.09,76.18,76.08,76.13,8000.0,54.7029,54.7676,54.6957,54.7317,8000.0
2011-03-21 14:00:00,76.13,76.16,76.02,76.03,8900.0,54.7317,54.7533,54.6526,54.6598,8900.0
2011-03-21 14:05:00,76.02,76.06,76.02,76.05,8000.0,54.6526,54.6814,54.6526,54.6742,8000.0
2011-03-21 14:10:00,76.07,76.07,75.98,76.01,9800.0,54.6886,54.6886,54.6239,54.6454,9800.0
2011-03-21 14:15:00,76.0,76.04,75.97,75.98,7800.0,54.6382,54.667,54.6167,54.6239,7800.0
2011-03-21 14:20:00,75.99,75.99,75.93,75.93,7400.0,54.631,54.631,54.5879,54.5879,7400.0
2011-03-21 14:25:00,75.93,76.0,75.93,75.93,4600.0,54.5879,54.6382,54.5879,54.5879,4600.0
2011-03-21 14:30:00,75.95,76.03,75.95,76.01,9200.0,54.6023,54.6598,54.6023,54.6454,9200.0
2011-03-21 14:35:00,76.02,76.05,75.99,76.03,6900.0,54.6526,54.6742,54.631,54.6598,6900.0
2011-03-21 14:40:00,76.01,76.02,75.91,75.93,6400.0,54.6454,54.6526,54.5735,54.5879,6400.0
2011-03-21 14:45:00,75.94,76.0,75.93,75.93,6900.0,54.5951,54.6382,54.5879,54.5879,6900.0
2011-03-21 14:50:00,75.94,75.94,75.86,75.93,14400.0,54.5951,54.5951,54.5376,54.5879,14400.0
2011-03-21 14:55:00,75.94,75.96,75.86,75.86,9400.0,54.5951,54.6095,54.5376,54.5376,9400.0
2011-03-21 15:00:00,75.88,75.91,75.85,75.87,13400.0,54.552,54.5735,54.5304,54.5448,13400.0
2011-03-21 15:05:00,75.88,76.0,75.88,76.0,10000.0,54.552,54.6382,54.552,54.6382,10000.0
2011-03-21 15:10:00,76.0,76.0,75.84,75.84,13600.0,54.6382,54.6382,54.5232,54.5232,13600.0
2011-03-21 15:15:00,75.83,75.92,75.83,75.84,8900.0,54.516,54.5807,54.516,54.5232,8900.0
2011-03-21 15:20:00,75.83,75.83,75.71,75.78,19400.0,54.516,54.516,54.4297,54.4801,19400.0
2011-03-21 15:25:00,75.78,75.79,75.7,75.76,7900.0,54.4801,54.4873,54.4226,54.4657,7900.0
2011-03-21 15:30:00,75.76,75.82,75.74,75.82,16900.0,54.4657,54.5088,54.4513,54.5088,16900.0
2011-03-21 15:35:00,75.81,75.81,75.74,75.75,22600.0,54.5016,54.5016,54.4513,54.4585,22600.0
2011-03-21 15:40:00,75.75,75.77,75.67,75.7,37400.0,54.4585,54.4729,54.401,54.4226,37400.0
2011-03-21 15:45:00,75.71,75.72,75.65,75.7,69600.0,54.4297,54.4369,54.3866,54.4226,69600.0
2011-03-21 15:50:00,75.7,75.77,75.65,75.76,34400.0,54.4226,54.4729,54.3866,54.4657,34400.0
2011-03-21 15:55:00,75.76,75.77,75.69,75.73,38200.0,54.4657,54.4729,54.4154,54.4441,38200.0
2011-03-22 09:30:00,75.83,75.88,75.67,75.74,40700.0,54.516,54.552,54.401,54.4513,40700.0
2011-03-22 09:35:00,75.79,75.89,75.71,75.84,17600.0,54.4873,54.5591,54.4297,54.5232,17600.0
2011-03-22 09:40:00,75.87,75.89,75.7,75.84,14900.0,54.5448,54.5591,54.4226,54.5232,14900.0
2011-03-22 09:45:00,75.84,75.86,75.69,75.77,20700.0,54.5232,54.5376,54.4154,54.4729,20700.0
2011-03-22 09:50:00,75.78,76.0,75.78,75.99,20600.0,54.4801,54.6382,54.4801,54.631,20600.0
2011-03-22 09:55:00,75.99,76.09,75.96,76.01,20700.0,54.631,54.7029,54.6095,54.6454,20700.0
2011-03-22 10:00:00,75.96,76.1,75.93,76.1,11100.0,54.6095,54.7101,54.5879,54.7101,11100.0
2011-03-22 10:05:00,76.07,76.19,76.03,76.11,15300.0,54.6886,54.7748,54.6598,54.7173,15300.0
2011-03-22 10:10:00,76.1,76.11,75.89,75.92,11300.0,54.7101,54.7173,54.5591,54.5807,11300.0
2011-03-22 10:15:00,75.92,76.11,75.89,76.11,14600.0,54.5807,54.7173,54.5591,54.7173,14600.0
2011-03-22 10:20:00,76.09,76.09,75.98,76.01,21900.0,54.7029,54.7029,54.6239,54.6454,21900.0
2011-03-22 10:25:00,76.02,76.17,75.99,76.17,8800.0,54.6526,54.7604,54.631,54.7604,8800.0
2011-03-22 10:30:00,76.18,76.19,76.07,76.17,10900.0,54.7676,54.7748,54.6886,54.7604,10900.0
2011-03-22 10:35:00,76.15,76.18,76.07,76.11,9500.0,54.7461,54.7676,54.6886,54.7173,9500.0
2011-03-22 10:40:00,76.12,76.18,75.98,76.0,15400.0,54.7245,54.7676,54.6239,54.6382,15400.0
2011-03-22 10:45:00,76.0,76.1,75.99,76.03,13400.0,54.6382,54.7101,54.631,54.6598,13400.0
2011-03-22 10:50:00,76.02,76.09,75.96,75.98,13400.0,54.6526,54.7029,54.6095,54.6239,13400.0
2011-03-22 10:55:00,76.0,76.0,75.86,75.9,13600.0,54.6382,54.6382,54.5376,54.5663,13600.0
2011-03-22 11:00:00,75.87,76.04,75.87,76.03,14600.0,54.5448,54.667,54.5448,54.6598,14600.0
2011-03-22 11:05:00,76.02,76.03,75.94,76.02,10600.0,54.6526,54.6598,54.5951,54.6526,10600.0
2011-03-22 11:10:00,76.01,76.02,75.93,75.94,26700.0,54.6454,54.6526,54.5879,54.5951,26700.0
2011-03-22 11:15:00,75.93,76.01,75.92,75.98,24700.0,54.5879,54.6454,54.5807,54.6239,24700.0
2011-03-22 11:20:00,75.98,76.1,75.94,76.1,71800.0,54.6239,54.7101,54.5951,54.7101,71800.0
2011-03-22 11:25:00,76.1,76.12,76.01,76.1,15800.0,54.7101,54.7245,54.6454,54.7101,15800.0
2011-03-22 11:30:00,76.09,76.11,76.01,76.08,19000.0,54.7029,54.7173,54.6454,54.6957,19000.0
2011-03-22 11:35:00,76.08,76.15,76.06,76.12,19000.0,54.6957,54.7461,54.6814,54.7245,19000.0
2011-03-22 11:40:00,76.11,76.18,76.07,76.18,11300.0,54.7173,54.7676,54.6886,54.7676,11300.0
2011-03-22 11:45:00,76.2,76.21,76.15,76.21,15600.0,54.782,54.7892,54.7461,54.7892,15600.0
2011-03-22 11:50:00,76.2,76.22,76.17,76.22,15300.0,54.782,54.7964,54.7604,54.7964,15300.0
2011-03-22 11:55:00,76.22,76.23,76.19,76.23,11900.0,54.7964,54.8036,54.7748,54.8036,11900.0
2011-03-22 12:00:00,76.23,76.28,76.19,76.19,16400.0,54.8036,54.8395,54.7748,54.7748,16400.0
2011-03-22 12:05:00,76.2,76.22,76.17,76.18,9000.0,54.782,54.7964,54.7604,54.7676,9000.0
2011-03-22 12:10:00,76.17,76.23,76.17,76.2,8500.0,54.7604,54.8036,54.7604,54.782,8500.0
2011-03-22 12:15:00,76.2,76.22,76.17,76.21,10000.0,54.782,54.7964,54.7604,54.7892,10000.0
2011-03-22 12:20:00,76.22,76.25,76.17,76.18,8900.0,54.7964,54.818,54.7604,54.7676,8900.0
2011-03-22 12:25:00,76.18,76.23,76.15,76.19,16100.0,54.7676,54.8036,54.7461,54.7748,16100.0
2011-03-22 12:30:00,76.18,76.18,76.14,76.15,5900.0,54.7676,54.7676,54.7389,54.7461,5900.0
2011-03-22 12:35:00,76.15,76.2,76.11,76.16,13500.0,54.7461,54.782,54.7173,54.7533,13500.0
2011-03-22 12:40:00,76.17,76.18,76.1,76.12,13900.0,54.7604,54.7676,54.7101,54.7245,13900.0
2011-03-22 12:45:00,76.12,76.13,76.1,76.13,3100.0,54.7245,54.7317,54.7101,54.7317,3100.0
2011-03-22 12:50:00,76.12,76.15,76.09,76.14,10200.0,54.7245,54.7461,54.7029,54.7389,10200.0
2011-03-22 12:55:00,76.13,76.2,76.13,76.16,12700.0,54.7317,54.782,54.7317,54.7533,12700.0
2011-03-22 13:00:00,76.17,76.17,76.09,76.1,12800.0,54.7604,54.7604,54.7029,54.7101,12800.0
2011-03-22 13:05:00,76.1,76.1,76.03,76.03,7300.0,54.7101,54.7101,54.6598,54.6598,7300.0
2011-03-22 13:10:00,76.03,76.1,76.03,76.1,7500.0,54.6598,54.7101,54.6598,54.7101,7500.0
2011-03-22 13:15:00,76.09,76.09,76.06,76.06,5000.0,54.7029,54.7029,54.6814,54.6814,5000.0
2011-03-22 13:20:00,76.06,76.07,76.01,76.06,8800.0,54.6814,54.6886,54.6454,54.6814,8800.0
2011-03-22 13:25:00,76.06,76.1,76.05,76.1,6700.0,54.6814,54.7101,54.6742,54.7101,6700.0
2011-03-22 13:30:00,76.09,76.11,76.02,76.1,10100.0,54.7029,54.7173,54.6526,54.7101,10100.0
2011-03-22 13:35:00,76.12,76.17,76.09,76.12,12100.0,54.7245,54.7604,54.7029,54.7245,12100.0
2011-03-22 13:40:00,76.12,76.16,76.06,76.06,9300.0,54.7245,54.7533,54.6814,54.6814,9300.0
2011-03-22 13:45:00,76.09,76.16,76.09,76.11,7200.0,54.7029,54.7533,54.7029,54.7173,7200.0
2011-03-22 13:50:00,76.12,76.19,76.12,76.17,8500.0,54.7245,54.7748,54.7245,54.7604,8500.0
2011-03-22 13:55:00,76.17,76.2,76.14,76.15,18000.0,54.7604,54.782,54.7389,54.7461,18000.0
2011-03-22 14:00:00,76.16,76.18,76.08,76.16,17600.0,54.7533,54.7676,54.6957,54.7533,17600.0
2011-03-22 14:05:00,76.15,76.18,76.06,76.07,25200.0,54.7461,54.7676,54.6814,54.6886,25200.0
2011-03-22 14:10:00,76.05,76.15,76.05,76.1,22700.0,54.6742,54.7461,54.6742,54.7101,22700.0
2011-03-22 14:15:00,76.09,76.18,76.04,76.11,19000.0,54.7029,54.7676,54.667,54.7173,19000.0
2011-03-22 14:20:00,76.12,76.15,76.08,76.14,14100.0,54.7245,54.7461,54.6957,54.7389,14100.0
2011-03-22 14:25:00,76.13,76.16,76.09,76.15,11300.0,54.7317,54.7533,54.7029,54.7461,11300.0
2011-03-22 14:30:00,76.15,76.22,76.14,76.21,8700.0,54.7461,54.7964,54.7389,54.7892,8700.0
2011-03-22 14:35:00,76.21,76.21,76.13,76.16,5200.0,54.7892,54.7892,54.7317,54.7533,5200.0
2011-03-22 14:40:00,76.18,76.21,76.15,76.2,12600.0,54.7676,54.7892,54.7461,54.782,12600.0
2011-03-22 14:45:00,76.21,76.21,76.13,76.17,11400.0,54.7892,54.7892,54.7317,54.7604,11400.0
2011-03-22 14:50:00,76.17,76.23,76.15,76.21,13400.0,54.7604,54.8036,54.7461,54.7892,13400.0
2011-03-22 14:55:00,76.22,76.28,76.2,76.22,14800.0,54.7964,54.8395,54.782,54.7964,14800.0
2011-03-22 15:00:00,76.22,76.27,76.15,76.18,18400.0,54.7964,54.8323,54.7461,54.7676,18400.0
2011-03-22 15:05:00,76.17,76.26,76.13,76.25,8500.0,54.7604,54.8252,54.7317,54.818,8500.0
2011-03-22 15:10:00,76.26,76.28,76.23,76.26,11300.0,54.8252,54.8395,54.8036,54.8252,11300.0
2011-03-22 15:15:00,76.26,76.26,76.22,76.24,9300.0,54.8252,54.8252,54.7964,54.8108,9300.0
2011-03-22 15:20:00,76.24,76.27,76.21,76.24,19000.0,54.8108,54.8323,54.7892,54.8108,19000.0
2011-03-22 15:25:00,76.24,76.27,76.2,76.22,14100.0,54.8108,54.8323,54.782,54.7964,14100.0
2011-03-22 15:30:00,76.22,76.24,76.15,76.18,14000.0,54.7964,54.8108,54.7461,54.7676,14000.0
2011-03-22 15:35:00,76.17,76.22,76.16,76.16,23600.0,54.7604,54.7964,54.7533,54.7533,23600.0
2011-03-22 15:40:00,76.16,76.18,76.12,76.18,23000.0,54.7533,54.7676,54.7245,54.7676,23000.0
2011-03-22 15:45:00,76.17,76.18,76.06,76.07,31300.0,54.7604,54.7676,54.6814,54.6886,31300.0
2011-03-22 15:50:00,76.07,76.12,76.03,76.03,28400.0,54.6886,54.7245,54.6598,54.6598,28400.0
2011-03-22 15:55:00,76.04,76.11,76.03,76.05,54200.0,54.667,54.7173,54.6598,54.6742,54200.0
2011-03-23 09:30:00,76.03,76.05,75.77,75.8,22500.0,54.6598,54.6742,54.4729,54.4944,22500.0
2011-03-23 09:35:00,75.82,76.13,75.73,76.06,22400.0,54.5088,54.7317,54.4441,54.6814,22400.0
2011-03-23 09:40:00,75.99,76.07,75.89,75.95,12600.0,54.631,54.6886,54.5591,54.6023,12600.0
2011-03-23 09:45:00,75.93,76.03,75.85,75.85,7900.0,54.5879,54.6598,54.5304,54.5304,7900.0
2011-03-23 09:50:00,75.89,75.98,75.87,75.97,18300.0,54.5591,54.6239,54.5448,54.6167,18300.0
2011-03-23 09:55:00,75.94,76.05,75.91,75.91,6600.0,54.5951,54.6742,54.5735,54.5735,6600.0
2011-03-23 10:00:00,75.91,75.94,75.82,75.94,46600.0,54.5735,54.5951,54.5088,54.5951,46600.0
2011-03-23 10:05:00,75.94,75.96,75.72,75.72,10500.0,54.5951,54.6095,54.4369,54.4369,10500.0
2011-03-23 10:10:00,75.69,75.87,75.67,75.73,18300.0,54.4154,54.5448,54.401,54.4441,18300.0
2011-03-23 10:15:00,75.74,75.84,75.71,75.77,11000.0,54.4513,54.5232,54.4297,54.4729,11000.0
2011-03-23 10:20:00,75.77,75.9,75.76,75.83,15000.0,54.4729,54.5663,54.4657,54.516,15000.0
2011-03-23 10:25:00,75.83,75.87,75.78,75.86,6200.0,54.516,54.5448,54.4801,54.5376,6200.0
2011-03-23 10:30:00,75.87,75.87,75.78,75.8,15100.0,54.5448,54.5448,54.4801,54.4944,15100.0
2011-03-23 10:35:00,75.78,75.81,75.74,75.78,10000.0,54.4801,54.5016,54.4513,54.4801,10000.0
2011-03-23 10:40:00,75.8,75.8,75.67,75.67,5800.0,54.4944,54.4944,54.401,54.401,5800.0
2011-03-23 10:45:00,75.67,75.71,75.64,75.71,16400.0,54.401,54.4297,54.3794,54.4297,16400.0
2011-03-23 10:50:00,75.68,75.78,75.67,75.75,8200.0,54.4082,54.4801,54.401,54.4585,8200.0
2011-03-23 10:55:00,75.76,75.82,75.71,75.8,23400.0,54.4657,54.5088,54.4297,54.4944,23400.0
2011-03-23 11:00:00,75.82,75.85,75.73,75.82,21300.0,54.5088,54.5304,54.4441,54.5088,21300.0
2011-03-23 11:05:00,75.81,75.89,75.72,75.83,9100.0,54.5016,54.5591,54.4369,54.516,9100.0
2011-03-23 11:10:00,75.83,75.91,75.78,75.81,10000.0,54.516,54.5735,54.4801,54.5016,10000.0
2011-03-23 11:15:00,75.78,75.83,75.76,75.81,4800.0,54.4801,54.516,54.4657,54.5016,4800.0
2011-03-23 11:20:00,75.79,75.82,75.75,75.81,12600.0,54.4873,54.5088,54.4585,54.5016,12600.0
2011-03-23 11:25:00,75.82,75.92,75.82,75.9,15200.0,54.5088,54.5807,54.5088,54.5663,15200.0
2011-03-23 11:30:00,75.9,76.01,75.9,75.98,4300.0,54.5663,54.6454,54.5663,54.6239,4300.0
2011-03-23 11:35:00,75.99,76.0,75.94,75.98,3000.0,54.631,54.6382,54.5951,54.6239,3000.0
2011-03-23 11:40:00,75.97,76.0,75.92,75.96,3100.0,54.6167,54.6382,54.5807,54.6095,3100.0
2011-03-23 11:45:00,75.96,76.06,75.95,75.96,5200.0,54.6095,54.6814,54.6023,54.6095,5200.0
2011-03-23 11:50:00,75.96,76.14,75.96,76.12,9000.0,54.6095,54.7389,54.6095,54.7245,9000.0
2011-03-23 11:55:00,76.15,76.15,76.06,76.1,22100.0,54.7461,54.7461,54.6814,54.7101,22100.0
2011-03-23 12:00:00,76.13,76.14,76.08,76.09,15700.0,54.7317,54.7389,54.6957,54.7029,15700.0
2011-03-23 12:05:00,76.1,76.14,75.99,75.99,5900.0,54.7101,54.7389,54.631,54.631,5900.0
2011-03-23 12:10:00,75.99,76.04,75.98,76.03,5100.0,54.631,54.667,54.6239,54.6598,5100.0
2011-03-23 12:15:00,76.02,76.04,75.96,76.04,4900.0,54.6526,54.667,54.6095,54.667,4900.0
2011-03-23 12:20:00,76.07,76.17,76.06,76.15,3800.0,54.6886,54.7604,54.6814,54.7461,3800.0
2011-03-23 12:25:00,76.14,76.3,76.12,76.29,11100.0,54.7389,54.8539,54.7245,54.8467,11100.0
2011-03-23 12:30:00,76.28,76.34,76.27,76.33,15300.0,54.8395,54.8827,54.8323,54.8755,15300.0
2011-03-23 12:35:00,76.33,76.34,76.26,76.26,2500.0,54.8755,54.8827,54.8252,54.8252,2500.0
2011-03-23 12:40:00,76.29,76.39,76.29,76.32,3300.0,54.8467,54.9186,54.8467,54.8683,3300.0
2011-03-23 12:45:00,76.33,76.39,76.32,76.35,2500.0,54.8755,54.9186,54.8683,54.8899,2500.0
2011-03-23 12:50:00,76.36,76.37,76.26,76.26,3600.0,54.897,54.9042,54.8252,54.8252,3600.0
2011-03-23 12:55:00,76.25,76.3,76.22,76.25,5300.0,54.818,54.8539,54.7964,54.818,5300.0
2011-03-23 13:00:00,76.22,76.22,76.12,76.12,8500.0,54.7964,54.7964,54.7245,54.7245,8500.0
2011-03-23 13:05:00,76.13,76.17,76.1,76.11,5900.0,54.7317,54.7604,54.7101,54.7173,5900.0
2011-03-23 13:10:00,76.1,76.14,76.1,76.11,6000.0,54.7101,54.7389,54.7101,54.7173,6000.0
2011-03-23 13:15:00,76.13,76.25,76.11,76.25,15700.0,54.7317,54.818,54.7173,54.818,15700.0
2011-03-23 13:20:00,76.23,76.24,76.16,76.23,3900.0,54.8036,54.8108,54.7533,54.8036,3900.0
2011-03-23 13:25:00,76.24,76.24,76.16,76.22,4200.0,54.8108,54.8108,54.7533,54.7964,4200.0
2011-03-23 13:30:00,76.23,76.33,76.2,76.33,8100.0,54.8036,54.8755,54.782,54.8755,8100.0
2011-03-23 13:35:00,76.33,76.36,76.32,76.35,7700.0,54.8755,54.897,54.8683,54.8899,7700.0
2011-03-23 13:40:00,76.33,76.4,76.33,76.36,5800.0,54.8755,54.9258,54.8755,54.897,5800.0
2011-03-23 13:45:00,76.36,76.41,76.35,76.39,8500.0,54.897,54.933,54.8899,54.9186,8500.0
2011-03-23 13:50:00,76.42,76.5,76.42,76.46,7800.0,54.9402,54.9977,54.9402,54.9689,7800.0
2011-03-23 13:55:00,76.46,76.49,76.43,76.46,5100.0,54.9689,54.9905,54.9474,54.9689,5100.0
2011-03-23 14:00:00,76.45,76.46,76.35,76.4,8300.0,54.9617,54.9689,54.8899,54.9258,8300.0
2011-03-23 14:05:00,76.38,76.42,76.36,76.39,2300.0,54.9114,54.9402,54.897,54.9186,2300.0
2011-03-23 14:10:00,76.38,76.42,76.36,76.38,6700.0,54.9114,54.9402,54.897,54.9114,6700.0
2011-03-23 14:15:00,76.41,76.45,76.39,76.43,5900.0,54.933,54.9617,54.9186,54.9474,5900.0
2011-03-23 14:20:00,76.45,76.46,76.38,76.39,5800.0,54.9617,54.9689,54.9114,54.9186,5800.0
2011-03-23 14:25:00,76.39,76.42,76.35,76.39,5000.0,54.9186,54.9402,54.8899,54.9186,5000.0
2011-03-23 14:30:00,76.37,76.4,76.35,76.39,4400.0,54.9042,54.9258,54.8899,54.9186,4400.0
2011-03-23 14:35:00,76.38,76.41,76.35,76.4,5600.0,54.9114,54.933,54.8899,54.9258,5600.0
2011-03-23 14:40:00,76.41,76.45,76.4,76.44,3000.0,54.933,54.9617,54.9258,54.9546,3000.0
2011-03-23 14:45:00,76.44,76.46,76.34,76.43,14100.0,54.9546,54.9689,54.8827,54.9474,14100.0
2011-03-23 14:50:00,76.41,76.49,76.4,76.48,29200.0,54.933,54.9905,54.9258,54.9833,29200.0
2011-03-23 14:55:00,76.48,76.58,76.47,76.55,22900.0,54.9833,55.0552,54.9761,55.0336,22900.0
2011-03-23 15:00:00,76.54,76.56,76.51,76.56,7400.0,55.0264,55.0408,55.0049,55.0408,7400.0
2011-03-23 15:05:00,76.53,76.54,76.48,76.5,5700.0,55.0193,55.0264,54.9833,54.9977,5700.0
2011-03-23 15:10:00,76.5,76.62,76.46,76.55,11300.0,54.9977,55.084,54.9689,55.0336,11300.0
2011-03-23 15:15:00,76.58,76.62,76.53,76.53,16500.0,55.0552,55.084,55.0193,55.0193,16500.0
2011-03-23 15:20:00,76.51,76.59,76.49,76.57,13000.0,55.0049,55.0624,54.9905,55.048,13000.0
2011-03-23 15:25:00,76.56,76.56,76.47,76.49,16300.0,55.0408,55.0408,54.9761,54.9905,16300.0
2011-03-23 15:30:00,76.49,76.5,76.42,76.43,34700.0,54.9905,54.9977,54.9402,54.9474,34700.0
2011-03-23 15:35:00,76.44,76.48,76.41,76.46,17900.0,54.9546,54.9833,54.933,54.9689,17900.0
2011-03-23 15:40:00,76.46,76.49,76.4,76.43,25100.0,54.9689,54.9905,54.9258,54.9474,25100.0
2011-03-23 15:45:00,76.42,76.42,76.25,76.35,57500.0,54.9402,54.9402,54.818,54.8899,57500.0
2011-03-23 15:50:00,76.33,76.37,76.24,76.25,79000.0,54.8755,54.9042,54.8108,54.818,79000.0
2011-03-23 15:55:00,76.28,76.31,76.19,76.24,130800.0,54.8395,54.8611,54.7748,54.8108,130800.0
2011-03-24 09:30:00,76.56,76.56,76.18,76.22,33300.0,55.0408,55.0408,54.7676,54.7964,33300.0
2011-03-24 09:35:00,76.19,76.43,76.16,76.29,8800.0,54.7748,54.9474,54.7533,54.8467,8800.0
2011-03-24 09:40:00,76.28,76.32,76.01,76.2,15300.0,54.8395,54.8683,54.6454,54.782,15300.0
2011-03-24 09:45:00,76.2,76.3,76.03,76.09,17400.0,54.782,54.8539,54.6598,54.7029,17400.0
2011-03-24 09:50:00,76.09,76.26,76.07,76.24,7600.0,54.7029,54.8252,54.6886,54.8108,7600.0
2011-03-24 09:55:00,76.24,76.36,76.18,76.24,8400.0,54.8108,54.897,54.7676,54.8108,8400.0
2011-03-24 10:00:00,76.21,76.39,76.18,76.37,14300.0,54.7892,54.9186,54.7676,54.9042,14300.0
2011-03-24 10:05:00,76.36,76.42,76.25,76.34,8100.0,54.897,54.9402,54.818,54.8827,8100.0
2011-03-24 10:10:00,76.31,76.31,76.17,76.31,9800.0,54.8611,54.8611,54.7604,54.8611,9800.0
2011-03-24 10:15:00,76.28,76.34,76.28,76.31,6100.0,54.8395,54.8827,54.8395,54.8611,6100.0
2011-03-24 10:20:00,76.31,76.41,76.29,76.33,6300.0,54.8611,54.933,54.8467,54.8755,6300.0
2011-03-24 10:25:00,76.35,76.45,76.31,76.44,8600.0,54.8899,54.9617,54.8611,54.9546,8600.0
2011-03-24 10:30:00,76.44,76.51,76.4,76.5,6200.0,54.9546,55.0049,54.9258,54.9977,6200.0
2011-03-24 10:35:00,76.52,76.59,76.44,76.44,6800.0,55.0121,55.0624,54.9546,54.9546,6800.0
2011-03-24 10:40:00,76.46,76.52,76.42,76.45,3900.0,54.9689,55.0121,54.9402,54.9617,3900.0
2011-03-24 10:45:00,76.47,76.47,76.33,76.38,15300.0,54.9761,54.9761,54.8755,54.9114,15300.0
2011-03-24 10:50:00,76.34,76.51,76.34,76.49,6700.0,54.8827,55.0049,54.8827,54.9905,6700.0
2011-03-24 10:55:00,76.51,76.72,76.51,76.69,15900.0,55.0049,55.1559,55.0049,55.1343,15900.0
2011-03-24 11:00:00,76.7,76.71,76.66,76.71,11400.0,55.1415,55.1487,55.1127,55.1487,11400.0
2011-03-24 11:05:00,76.69,76.71,76.59,76.6,6000.0,55.1343,55.1487,55.0624,55.0696,6000.0
2011-03-24 11:10:00,76.6,76.65,76.56,76.56,5600.0,55.0696,55.1055,55.0408,55.0408,5600.0
2011-03-24 11:15:00,76.56,76.59,76.53,76.57,3600.0,55.0408,55.0624,55.0193,55.048,3600.0
2011-03-24 11:20:00,76.57,76.64,76.56,76.59,8200.0,55.048,55.0983,55.0408,55.0624,8200.0
2011-03-24 11:25:00,76.59,76.59,76.51,76.54,4900.0,55.0624,55.0624,55.0049,55.0264,4900.0
2011-03-24 11:30:00,76.53,76.58,76.52,76.55,4600.0,55.0193,55.0552,55.0121,55.0336,4600.0
2011-03-24 11:35:00,76.55,76.61,76.54,76.61,10700.0,55.0336,55.0768,55.0264,55.0768,10700.0
2011-03-24 11:40:00,76.62,76.62,76.46,76.5,7400.0,55.084,55.084,54.9689,54.9977,7400.0
2011-03-24 11:45:00,76.51,76.57,76.5,76.57,9800.0,55.0049,55.048,54.9977,55.048,9800.0
2011-03-24 11:50:00,76.54,76.59,76.48,76.58,11300.0,55.0264,55.0624,54.9833,55.0552,11300.0
2011-03-24 11:55:00,76.59,76.62,76.55,76.61,7600.0,55.0624,55.084,55.0336,55.0768,7600.0
2011-03-24 12:00:00,76.61,76.75,76.61,76.75,18500.0,55.0768,55.1774,55.0768,55.1774,18500.0
2011-03-24 12:05:00,76.74,76.78,76.71,76.74,11700.0,55.1702,55.199,55.1487,55.1702,11700.0
2011-03-24 12:10:00,76.74,76.83,76.74,76.83,12400.0,55.1702,55.2349,55.1702,55.2349,12400.0
2011-03-24 12:15:00,76.83,76.97,76.83,76.95,19800.0,55.2349,55.3356,55.2349,55.3212,19800.0
2011-03-24 12:20:00,76.94,76.95,76.86,76.91,10400.0,55.314,55.3212,55.2565,55.2925,10400.0
2011-03-24 12:25:00,76.92,76.98,76.89,76.93,12900.0,55.2996,55.3428,55.2781,55.3068,12900.0
2011-03-24 12:30:00,76.92,76.92,76.76,76.79,12500.0,55.2996,55.2996,55.1846,55.2062,12500.0
2011-03-24 12:35:00,76.8,76.88,76.8,76.87,11100.0,55.2134,55.2709,55.2134,55.2637,11100.0
2011-03-24 12:40:00,76.84,76.84,76.72,76.75,24900.0,55.2421,55.2421,55.1559,55.1774,24900.0
2011-03-24 12:45:00,76.75,76.75,76.67,76.67,7400.0,55.1774,55.1774,55.1199,55.1199,7400.0
2011-03-24 12:50:00,76.67,76.72,76.61,76.66,19400.0,55.1199,55.1559,55.0768,55.1127,19400.0
2011-03-24 12:55:00,76.65,76.71,76.62,76.7,14100.0,55.1055,55.1487,55.084,55.1415,14100.0
2011-03-24 13:00:00,76.68,76.76,76.65,76.75,10500.0,55.1271,55.1846,55.1055,55.1774,10500.0
2011-03-24 13:05:00,76.74,76.76,76.71,76.71,3000.0,55.1702,55.1846,55.1487,55.1487,3000.0
2011-03-24 13:10:00,76.69,76.71,76.66,76.66,4400.0,55.1343,55.1487,55.1127,55.1127,4400.0
2011-03-24 13:15:00,76.65,76.78,76.65,76.78,7200.0,55.1055,55.199,55.1055,55.199,7200.0
2011-03-24 13:20:00,76.78,76.78,76.7,76.71,4400.0,55.199,55.199,55.1415,55.1487,4400.0
2011-03-24 13:25:00,76.72,76.78,76.68,76.75,19900.0,55.1559,55.199,55.1271,55.1774,19900.0
2011-03-24 13:30:00,76.78,76.78,76.7,76.7,8100.0,55.199,55.199,55.1415,55.1415,8100.0
2011-03-24 13:35:00,76.7,76.75,76.7,76.7,7900.0,55.1415,55.1774,55.1415,55.1415,7900.0
2011-03-24 13:40:00,76.69,76.71,76.61,76.63,17500.0,55.1343,55.1487,55.0768,55.0912,17500.0
2011-03-24 13:45:00,76.63,76.63,76.51,76.57,16600.0,55.0912,55.0912,55.0049,55.048,16600.0
2011-03-24 13:50:00,76.55,76.6,76.51,76.57,7300.0,55.0336,55.0696,55.0049,55.048,7300.0
2011-03-24 13:55:00,76.58,76.68,76.57,76.65,15900.0,55.0552,55.1271,55.048,55.1055,15900.0
2011-03-24 14:00:00,76.64,76.72,76.63,76.72,3200.0,55.0983,55.1559,55.0912,55.1559,3200.0
2011-03-24 14:05:00,76.7,76.7,76.63,76.68,2500.0,55.1415,55.1415,55.0912,55.1271,2500.0
2011-03-24 14:10:00,76.66,76.69,76.63,76.66,4200.0,55.1127,55.1343,55.0912,55.1127,4200.0
2011-03-24 14:15:00,76.65,76.71,76.65,76.69,2900.0,55.1055,55.1487,55.1055,55.1343,2900.0
2011-03-24 14:20:00,76.72,76.75,76.67,76.7,3300.0,55.1559,55.1774,55.1199,55.1415,3300.0
2011-03-24 14:25:00,76.7,76.76,76.69,76.74,6300.0,55.1415,55.1846,55.1343,55.1702,6300.0
2011-03-24 14:30:00,76.72,76.77,76.72,76.76,4300.0,55.1559,55.1918,55.1559,55.1846,4300.0
2011-03-24 14:35:00,76.75,76.81,76.7,76.73,10000.0,55.1774,55.2206,55.1415,55.163,10000.0
2011-03-24 14:40:00,76.73,76.82,76.71,76.82,7300.0,55.163,55.2277,55.1487,55.2277,7300.0
2011-03-24 14:45:00,76.82,76.85,76.77,76.78,13400.0,55.2277,55.2493,55.1918,55.199,13400.0
2011-03-24 14:50:00,76.77,76.82,76.74,76.75,11300.0,55.1918,55.2277,55.1702,55.1774,11300.0
2011-03-24 14:55:00,76.74,76.8,76.72,76.78,9000.0,55.1702,55.2134,55.1559,55.199,9000.0
2011-03-24 15:00:00,76.78,76.81,76.7,76.72,22800.0,55.199,55.2206,55.1415,55.1559,22800.0
2011-03-24 15:05:00,76.72,76.75,76.67,76.7,15600.0,55.1559,55.1774,55.1199,55.1415,15600.0
2011-03-24 15:10:00,76.69,76.74,76.66,76.73,8700.0,55.1343,55.1702,55.1127,55.163,8700.0
2011-03-24 15:15:00,76.72,76.83,76.72,76.82,12400.0,55.1559,55.2349,55.1559,55.2277,12400.0
2011-03-24 15:20:00,76.81,76.92,76.79,76.87,16600.0,55.2206,55.2996,55.2062,55.2637,16600.0
2011-03-24 15:25:00,76.88,76.88,76.81,76.87,13500.0,55.2709,55.2709,55.2206,55.2637,13500.0
2011-03-24 15:30:00,76.87,76.89,76.85,76.86,9800.0,55.2637,55.2781,55.2493,55.2565,9800.0
2011-03-24 15:35:00,76.86,76.87,76.77,76.8,16200.0,55.2565,55.2637,55.1918,55.2134,16200.0
2011-03-24 15:40:00,76.79,76.8,76.73,76.78,14500.0,55.2062,55.2134,55.163,55.199,14500.0
2011-03-24 15:45:00,76.77,76.78,76.66,76.73,43600.0,55.1918,55.199,55.1127,55.163,43600.0
2011-03-24 15:50:00,76.74,76.75,76.68,76.73,16600.0,55.1702,55.1774,55.1271,55.163,16600.0
2011-03-24 15:55:00,76.73,76.88,76.7,76.84,56600.0,55.163,55.2709,55.1415,55.2421,56600.0
2011-03-25 09:30:00,76.93,76.93,76.69,76.81,20900.0,55.3068,55.3068,55.1343,55.2206,20900.0
2011-03-25 09:35:00,76.76,76.76,76.4,76.4,10900.0,55.1846,55.1846,54.9258,54.9258,10900.0
2011-03-25 09:40:00,76.4,76.56,76.34,76.51,12800.0,54.9258,55.0408,54.8827,55.0049,12800.0
2011-03-25 09:45:00,76.46,76.59,76.38,76.54,14200.0,54.9689,55.0624,54.9114,55.0264,14200.0
2011-03-25 09:50:00,76.54,76.67,76.47,76.59,13100.0,55.0264,55.1199,54.9761,55.0624,13100.0
2011-03-25 09:55:00,76.56,76.56,76.36,76.41,14700.0,55.0408,55.0408,54.897,54.933,14700.0
2011-03-25 10:00:00,76.41,76.58,76.38,76.56,11600.0,54.933,55.0552,54.9114,55.0408,11600.0
2011-03-25 10:05:00,76.54,76.64,76.53,76.6,8200.0,55.0264,55.0983,55.0193,55.0696,8200.0
2011-03-25 10:10:00,76.59,76.63,76.55,76.58,6300.0,55.0624,55.0912,55.0336,55.0552,6300.0
2011-03-25 10:15:00,76.56,76.61,76.51,76.55,7400.0,55.0408,55.0768,55.0049,55.0336,7400.0
2011-03-25 10:20:00,76.52,76.61,76.52,76.56,9900.0,55.0121,55.0768,55.0121,55.0408,9900.0
2011-03-25 10:25:00,76.55,76.75,76.54,76.7,7000.0,55.0336,55.1774,55.0264,55.1415,7000.0
2011-03-25 10:30:00,76.68,76.87,76.65,76.86,8800.0,55.1271,55.2637,55.1055,55.2565,8800.0
2011-03-25 10:35:00,76.84,76.91,76.8,76.82,6900.0,55.2421,55.2925,55.2134,55.2277,6900.0
2011-03-25 10:40:00,76.85,76.89,76.75,76.77,7200.0,55.2493,55.2781,55.1774,55.1918,7200.0
2011-03-25 10:45:00,76.76,76.78,76.71,76.75,12300.0,55.1846,55.199,55.1487,55.1774,12300.0
2011-03-25 10:50:00,76.76,76.94,76.76,76.92,5100.0,55.1846,55.314,55.1846,55.2996,5100.0
2011-03-25 10:55:00,76.92,77.05,76.92,77.05,13800.0,55.2996,55.3931,55.2996,55.3931,13800.0
2011-03-25 11:00:00,77.04,77.14,77.04,77.12,11200.0,55.3859,55.4578,55.3859,55.4434,11200.0
2011-03-25 11:05:00,77.12,77.13,77.05,77.13,16300.0,55.4434,55.4506,55.3931,55.4506,16300.0
2011-03-25 11:10:00,77.13,77.14,77.05,77.07,7200.0,55.4506,55.4578,55.3931,55.4075,7200.0
2011-03-25 11:15:00,77.08,77.14,77.04,77.13,7000.0,55.4147,55.4578,55.3859,55.4506,7000.0
2011-03-25 11:20:00,77.13,77.13,77.05,77.05,3300.0,55.4506,55.4506,55.3931,55.3931,3300.0
2011-03-25 11:25:00,77.06,77.1,77.0,77.08,22800.0,55.4003,55.429,55.3572,55.4147,22800.0
2011-03-25 11:30:00,77.07,77.1,77.04,77.07,11900.0,55.4075,55.429,55.3859,55.4075,11900.0
2011-03-25 11:35:00,77.06,77.1,77.0,77.03,10100.0,55.4003,55.429,55.3572,55.3787,10100.0
2011-03-25 11:40:00,77.02,77.06,76.99,77.04,6700.0,55.3715,55.4003,55.35,55.3859,6700.0
2011-03-25 11:45:00,77.03,77.14,77.03,77.14,54900.0,55.3787,55.4578,55.3787,55.4578,54900.0
2011-03-25 11:50:00,77.11,77.13,77.02,77.05,13400.0,55.4362,55.4506,55.3715,55.3931,13400.0
2011-03-25 11:55:00,77.04,77.08,77.02,77.05,3700.0,55.3859,55.4147,55.3715,55.3931,3700.0
2011-03-25 12:00:00,77.04,77.09,77.02,77.04,10700.0,55.3859,55.4219,55.3715,55.3859,10700.0
2011-03-25 12:05:00,77.06,77.07,77.0,77.06,11100.0,55.4003,55.4075,55.3572,55.4003,11100.0
2011-03-25 12:10:00,77.05,77.06,76.94,76.99,21000.0,55.3931,55.4003,55.314,55.35,21000.0
2011-03-25 12:15:00,76.98,77.03,76.95,77.01,14500.0,55.3428,55.3787,55.3212,55.3643,14500.0
2011-03-25 12:20:00,77.03,77.04,76.95,77.01,5400.0,55.3787,55.3859,55.3212,55.3643,5400.0
2011-03-25 12:25:00,77.01,77.04,76.91,76.97,13300.0,55.3643,55.3859,55.2925,55.3356,13300.0
2011-03-25 12:30:00,76.95,76.98,76.91,76.92,6400.0,55.3212,55.3428,55.2925,55.2996,6400.0
2011-03-25 12:35:00,76.93,76.94,76.89,76.9,11000.0,55.3068,55.314,55.2781,55.2853,11000.0
2011-03-25 12:40:00,76.89,76.92,76.86,76.86,4900.0,55.2781,55.2996,55.2565,55.2565,4900.0
2011-03-25 12:45:00,76.84,76.91,76.83,76.88,4900.0,55.2421,55.2925,55.2349,55.2709,4900.0
2011-03-25 12:50:00,76.87,76.89,76.82,76.88,3200.0,55.2637,55.2781,55.2277,55.2709,3200.0
2011-03-25 12:55:00,76.84,76.87,76.82,76.83,4200.0,55.2421,55.2637,55.2277,55.2349,4200.0
2011-03-25 13:00:00,76.82,76.86,76.81,76.81,9400.0,55.2277,55.2565,55.2206,55.2206,9400.0
2011-03-25 13:05:00,76.82,76.88,76.81,76.86,4400.0,55.2277,55.2709,55.2206,55.2565,4400.0
2011-03-25 13:10:00,76.86,76.86,76.78,76.78,12700.0,55.2565,55.2565,55.199,55.199,12700.0
2011-03-25 13:15:00,76.78,76.81,76.76,76.79,5500.0,55.199,55.2206,55.1846,55.2062,5500.0
2011-03-25 13:20:00,76.78,76.8,76.74,76.8,8400.0,55.199,55.2134,55.1702,55.2134,8400.0
2011-03-25 13:25:00,76.79,76.86,76.79,76.84,5300.0,55.2062,55.2565,55.2062,55.2421,5300.0
2011-03-25 13:30:00,76.85,76.85,76.76,76.79,14200.0,55.2493,55.2493,55.1846,55.2062,14200.0
2011-03-25 13:35:00,76.78,76.78,76.73,76.78,12200.0,55.199,55.199,55.163,55.199,12200.0
2011-03-25 13:40:00,76.8,76.8,76.74,76.75,11700.0,55.2134,55.2134,55.1702,55.1774,11700.0
2011-03-25 13:45:00,76.76,76.76,76.67,76.68,14200.0,55.1846,55.1846,55.1199,55.1271,14200.0
2011-03-25 13:50:00,76.69,76.73,76.68,76.72,6600.0,55.1343,55.163,55.1271,55.1559,6600.0
2011-03-25 13:55:00,76.71,76.72,76.63,76.68,6700.0,55.1487,55.1559,55.0912,55.1271,6700.0
2011-03-25 14:00:00,76.7,76.79,76.7,76.76,5300.0,55.1415,55.2062,55.1415,55.1846,5300.0
2011-03-25 14:05:00,76.76,76.8,76.74,76.76,10600.0,55.1846,55.2134,55.1702,55.1846,10600.0
2011-03-25 14:10:00,76.76,76.82,76.76,76.77,9800.0,55.1846,55.2277,55.1846,55.1918,9800.0
2011-03-25 14:15:00,76.78,76.84,76.75,76.76,7700.0,55.199,55.2421,55.1774,55.1846,7700.0
2011-03-25 14:20:00,76.78,76.8,76.74,76.74,7000.0,55.199,55.2134,55.1702,55.1702,7000.0
2011-03-25 14:25:00,76.72,76.73,76.65,76.66,9600.0,55.1559,55.163,55.1055,55.1127,9600.0
2011-03-25 14:30:00,76.65,76.71,76.6,76.7,6000.0,55.1055,55.1487,55.0696,55.1415,6000.0
2011-03-25 14:35:00,76.71,76.75,76.7,76.75,5800.0,55.1487,55.1774,55.1415,55.1774,5800.0
2011-03-25 14:40:00,76.75,76.76,76.7,76.73,3900.0,55.1774,55.1846,55.1415,55.163,3900.0
2011-03-25 14:45:00,76.73,76.8,76.69,76.78,13500.0,55.163,55.2134,55.1343,55.199,13500.0
2011-03-25 14:50:00,76.76,76.82,76.75,76.76,4700.0,55.1846,55.2277,55.1774,55.1846,4700.0
2011-03-25 14:55:00,76.76,76.8,76.76,76.79,2800.0,55.1846,55.2134,55.1846,55.2062,2800.0
2011-03-25 15:00:00,76.78,76.8,76.77,76.8,7500.0,55.199,55.2134,55.1918,55.2134,7500.0
2011-03-25 15:05:00,76.81,76.83,76.73,76.76,14600.0,55.2206,55.2349,55.163,55.1846,14600.0
2011-03-25 15:10:00,76.76,76.84,76.73,76.84,11600.0,55.1846,55.2421,55.163,55.2421,11600.0
2011-03-25 15:15:00,76.83,76.87,76.78,76.84,24300.0,55.2349,55.2637,55.199,55.2421,24300.0
2011-03-25 15:20:00,76.83,76.86,76.74,76.75,27300.0,55.2349,55.2565,55.1702,55.1774,27300.0
2011-03-25 15:25:00,76.76,76.76,76.7,76.72,7000.0,55.1846,55.1846,55.1415,55.1559,7000.0
2011-03-25 15:30:00,76.72,76.78,76.69,76.69,18200.0,55.1559,55.199,55.1343,55.1343,18200.0
2011-03-25 15:35:00,76.69,76.79,76.69,76.79,21100.0,55.1343,55.2062,55.1343,55.2062,21100.0
2011-03-25 15:40:00,76.79,76.79,76.68,76.69,47800.0,55.2062,55.2062,55.1271,55.1343,47800.0
2011-03-25 15:45:00,76.69,76.69,76.52,76.53,68000.0,55.1343,55.1343,55.0121,55.0193,68000.0
2011-03-25 15:50:00,76.54,76.54,76.47,76.5,41000.0,55.0264,55.0264,54.9761,54.9977,41000.0
2011-03-25 15:55:00,76.49,76.57,76.48,76.53,82500.0,54.9905,55.048,54.9833,55.0193,82500.0
2011-03-28 09:30:00,76.59,76.74,76.38,76.38,43600.0,55.0624,55.1702,54.9114,54.9114,43600.0
2011-03-28 09:35:00,76.41,76.41,75.84,76.02,59800.0,54.933,54.933,54.5232,54.6526,59800.0
2011-03-28 09:40:00,76.02,76.05,75.88,75.94,22300.0,54.6526,54.6742,54.552,54.5951,22300.0
2011-03-28 09:45:00,75.95,75.96,75.72,75.87,51600.0,54.6023,54.6095,54.4369,54.5448,51600.0
2011-03-28 09:50:00,75.86,76.21,75.86,76.21,29300.0,54.5376,54.7892,54.5376,54.7892,29300.0
2011-03-28 09:55:00,76.2,76.21,76.1,76.13,16500.0,54.782,54.7892,54.7101,54.7317,16500.0
2011-03-28 10:00:00,76.1,76.13,76.01,76.03,17400.0,54.7101,54.7317,54.6454,54.6598,17400.0
2011-03-28 10:05:00,76.02,76.12,75.98,76.04,13100.0,54.6526,54.7245,54.6239,54.667,13100.0
2011-03-28 10:10:00,76.07,76.2,75.98,76.19,13900.0,54.6886,54.782,54.6239,54.7748,13900.0
2011-03-28 10:15:00,76.2,76.21,76.11,76.13,21700.0,54.782,54.7892,54.7173,54.7317,21700.0
2011-03-28 10:20:00,76.13,76.14,76.06,76.06,20300.0,54.7317,54.7389,54.6814,54.6814,20300.0
2011-03-28 10:25:00,76.08,76.11,76.03,76.05,11500.0,54.6957,54.7173,54.6598,54.6742,11500.0
2011-03-28 10:30:00,76.04,76.16,76.01,76.15,12100.0,54.667,54.7533,54.6454,54.7461,12100.0
2011-03-28 10:35:00,76.15,76.2,76.07,76.17,16300.0,54.7461,54.782,54.6886,54.7604,16300.0
2011-03-28 10:40:00,76.17,76.2,76.1,76.16,11200.0,54.7604,54.782,54.7101,54.7533,11200.0
2011-03-28 10:45:00,76.15,76.19,76.07,76.19,18500.0,54.7461,54.7748,54.6886,54.7748,18500.0
2011-03-28 10:50:00,76.19,76.24,76.04,76.07,17900.0,54.7748,54.8108,54.667,54.6886,17900.0
2011-03-28 10:55:00,76.08,76.12,76.04,76.06,11300.0,54.6957,54.7245,54.667,54.6814,11300.0
2011-03-28 11:00:00,76.05,76.08,75.98,76.04,34600.0,54.6742,54.6957,54.6239,54.667,34600.0
2011-03-28 11:05:00,76.03,76.06,75.98,75.99,7700.0,54.6598,54.6814,54.6239,54.631,7700.0
2011-03-28 11:10:00,75.98,76.01,75.96,75.98,5800.0,54.6239,54.6454,54.6095,54.6239,5800.0
2011-03-28 11:15:00,75.98,76.02,75.97,76.0,5800.0,54.6239,54.6526,54.6167,54.6382,5800.0
2011-03-28 11:20:00,76.01,76.01,75.96,75.99,2800.0,54.6454,54.6454,54.6095,54.631,2800.0
2011-03-28 11:25:00,75.99,76.01,75.97,76.01,4000.0,54.631,54.6454,54.6167,54.6454,4000.0
2011-03-28 11:30:00,76.0,76.03,75.97,75.98,6100.0,54.6382,54.6598,54.6167,54.6239,6100.0
2011-03-28 11:35:00,76.0,76.0,75.93,75.96,22100.0,54.6382,54.6382,54.5879,54.6095,22100.0
2011-03-28 11:40:00,75.96,75.96,75.88,75.89,19800.0,54.6095,54.6095,54.552,54.5591,19800.0
2011-03-28 11:45:00,75.88,75.9,75.8,75.86,77100.0,54.552,54.5663,54.4944,54.5376,77100.0
2011-03-28 11:50:00,75.87,75.93,75.84,75.91,9900.0,54.5448,54.5879,54.5232,54.5735,9900.0
2011-03-28 11:55:00,75.93,75.93,75.8,75.87,10600.0,54.5879,54.5879,54.4944,54.5448,10600.0
2011-03-28 12:00:00,75.86,75.88,75.81,75.84,8400.0,54.5376,54.552,54.5016,54.5232,8400.0
2011-03-28 12:05:00,75.84,75.84,75.8,75.83,5000.0,54.5232,54.5232,54.4944,54.516,5000.0
2011-03-28 12:10:00,75.83,75.83,75.72,75.81,11200.0,54.516,54.516,54.4369,54.5016,11200.0
2011-03-28 12:15:00,75.84,75.84,75.79,75.79,4700.0,54.5232,54.5232,54.4873,54.4873,4700.0
2011-03-28 12:20:00,75.8,75.85,75.78,75.83,3700.0,54.4944,54.5304,54.4801,54.516,3700.0
2011-03-28 12:25:00,75.85,75.89,75.85,75.89,3000.0,54.5304,54.5591,54.5304,54.5591,3000.0
2011-03-28 12:30:00,75.88,75.92,75.85,75.89,16200.0,54.552,54.5807,54.5304,54.5591,16200.0
2011-03-28 12:35:00,75.88,75.9,75.87,75.89,9000.0,54.552,54.5663,54.5448,54.5591,9000.0
2011-03-28 12:40:00,75.88,75.9,75.86,75.88,11100.0,54.552,54.5663,54.5376,54.552,11100.0
2011-03-28 12:45:00,75.88,75.91,75.84,75.84,10900.0,54.552,54.5735,54.5232,54.5232,10900.0
2011-03-28 12:50:00,75.84,75.87,75.79,75.79,6900.0,54.5232,54.5448,54.4873,54.4873,6900.0
2011-03-28 12:55:00,75.79,75.9,75.79,75.9,7300.0,54.4873,54.5663,54.4873,54.5663,7300.0
2011-03-28 13:00:00,75.91,75.94,75.9,75.93,7000.0,54.5735,54.5951,54.5663,54.5879,7000.0
2011-03-28 13:05:00,75.94,75.99,75.92,75.96,12200.0,54.5951,54.631,54.5807,54.6095,12200.0
2011-03-28 13:10:00,75.97,76.03,75.97,76.02,7800.0,54.6167,54.6598,54.6167,54.6526,7800.0
2011-03-28 13:15:00,76.02,76.07,76.0,76.07,41100.0,54.6526,54.6886,54.6382,54.6886,41100.0
2011-03-28 13:20:00,76.07,76.1,76.04,76.05,7300.0,54.6886,54.7101,54.667,54.6742,7300.0
2011-03-28 13:25:00,76.07,76.07,76.01,76.01,10900.0,54.6886,54.6886,54.6454,54.6454,10900.0
2011-03-28 13:30:00,76.02,76.07,76.02,76.04,6500.0,54.6526,54.6886,54.6526,54.667,6500.0
2011-03-28 13:35:00,76.04,76.08,76.03,76.05,8700.0,54.667,54.6957,54.6598,54.6742,8700.0
2011-03-28 13:40:00,76.05,76.07,76.0,76.0,12100.0,54.6742,54.6886,54.6382,54.6382,12100.0
2011-03-28 13:45:00,76.02,76.05,76.02,76.02,2900.0,54.6526,54.6742,54.6526,54.6526,2900.0
2011-03-28 13:50:00,76.02,76.04,75.99,76.04,17900.0,54.6526,54.667,54.631,54.667,17900.0
2011-03-28 13:55:00,76.04,76.09,76.03,76.08,6900.0,54.667,54.7029,54.6598,54.6957,6900.0
2011-03-28 14:00:00,76.07,76.12,76.06,76.09,14300.0,54.6886,54.7245,54.6814,54.7029,14300.0
2011-03-28 14:05:00,76.08,76.13,76.07,76.1,5100.0,54.6957,54.7317,54.6886,54.7101,5100.0
2011-03-28 14:10:00,76.09,76.11,76.06,76.06,5700.0,54.7029,54.7173,54.6814,54.6814,5700.0
2011-03-28 14:15:00,76.08,76.09,76.01,76.09,9200.0,54.6957,54.7029,54.6454,54.7029,9200.0
2011-03-28 14:20:00,76.08,76.16,76.08,76.15,7300.0,54.6957,54.7533,54.6957,54.7461,7300.0
2011-03-28 14:25:00,76.13,76.14,76.11,76.14,4300.0,54.7317,54.7389,54.7173,54.7389,4300.0
2011-03-28 14:30:00,76.15,76.21,76.15,76.2,6300.0,54.7461,54.7892,54.7461,54.782,6300.0
2011-03-28 14:35:00,76.2,76.3,76.2,76.26,9200.0,54.782,54.8539,54.782,54.8252,9200.0
2011-03-28 14:40:00,76.27,76.33,76.26,76.31,9000.0,54.8323,54.8755,54.8252,54.8611,9000.0
2011-03-28 14:45:00,76.31,76.33,76.26,76.27,20300.0,54.8611,54.8755,54.8252,54.8323,20300.0
2011-03-28 14:50:00,76.26,76.32,76.23,76.28,10900.0,54.8252,54.8683,54.8036,54.8395,10900.0
2011-03-28 14:55:00,76.29,76.32,76.27,76.3,5400.0,54.8467,54.8683,54.8323,54.8539,5400.0
2011-03-28 15:00:00,76.3,76.38,76.26,76.38,14900.0,54.8539,54.9114,54.8252,54.9114,14900.0
2011-03-28 15:05:00,76.38,76.38,76.28,76.29,30800.0,54.9114,54.9114,54.8395,54.8467,30800.0
2011-03-28 15:10:00,76.3,76.31,76.25,76.28,27900.0,54.8539,54.8611,54.818,54.8395,27900.0
2011-03-28 15:15:00,76.28,76.3,76.27,76.28,13000.0,54.8395,54.8539,54.8323,54.8395,13000.0
2011-03-28 15:20:00,76.28,76.31,76.26,76.27,27100.0,54.8395,54.8611,54.8252,54.8323,27100.0
2011-03-28 15:25:00,76.25,76.34,76.25,76.29,26700.0,54.818,54.8827,54.818,54.8467,26700.0
2011-03-28 15:30:00,76.29,76.34,76.27,76.28,34600.0,54.8467,54.8827,54.8323,54.8395,34600.0
2011-03-28 15:35:00,76.29,76.29,76.2,76.21,29800.0,54.8467,54.8467,54.782,54.7892,29800.0
2011-03-28 15:40:00,76.21,76.23,76.13,76.14,50600.0,54.7892,54.8036,54.7317,54.7389,50600.0
2011-03-28 15:45:00,76.14,76.14,75.99,76.02,63200.0,54.7389,54.7389,54.631,54.6526,63200.0
2011-03-28 15:50:00,76.03,76.05,75.95,75.95,41800.0,54.6598,54.6742,54.6023,54.6023,41800.0
2011-03-28 15:55:00,75.95,75.99,75.91,75.94,70700.0,54.6023,54.631,54.5735,54.5951,70700.0
2011-03-29 09:30:00,75.91,76.11,75.8,75.88,18700.0,54.5735,54.7173,54.4944,54.552,18700.0
2011-03-29 09:35:00,75.89,76.0,75.73,75.73,11700.0,54.5591,54.6382,54.4441,54.4441,11700.0
2011-03-29 09:40:00,75.73,75.79,75.56,75.59,10200.0,54.4441,54.4873,54.3219,54.3435,10200.0
2011-03-29 09:45:00,75.6,75.7,75.56,75.68,16000.0,54.3507,54.4226,54.3219,54.4082,16000.0
2011-03-29 09:50:00,75.66,75.79,75.66,75.72,7300.0,54.3938,54.4873,54.3938,54.4369,7300.0
2011-03-29 09:55:00,75.7,75.77,75.65,75.69,23100.0,54.4226,54.4729,54.3866,54.4154,23100.0
2011-03-29 10:00:00,75.69,75.84,75.65,75.77,21600.0,54.4154,54.5232,54.3866,54.4729,21600.0
2011-03-29 10:05:00,75.78,75.79,75.67,75.77,27800.0,54.4801,54.4873,54.401,54.4729,27800.0
2011-03-29 10:10:00,75.8,75.84,75.75,75.77,21700.0,54.4944,54.5232,54.4585,54.4729,21700.0
2011-03-29 10:15:00,75.8,75.87,75.74,75.87,41100.0,54.4944,54.5448,54.4513,54.5448,41100.0
2011-03-29 10:20:00,75.85,75.85,75.71,75.76,18700.0,54.5304,54.5304,54.4297,54.4657,18700.0
2011-03-29 10:25:00,75.75,75.81,75.7,75.71,12100.0,54.4585,54.5016,54.4226,54.4297,12100.0
2011-03-29 10:30:00,75.68,75.86,75.68,75.86,6200.0,54.4082,54.5376,54.4082,54.5376,6200.0
2011-03-29 10:35:00,75.85,75.9,75.68,75.68,11400.0,54.5304,54.5663,54.4082,54.4082,11400.0
2011-03-29 10:40:00,75.68,75.8,75.68,75.79,6000.0,54.4082,54.4944,54.4082,54.4873,6000.0
2011-03-29 10:45:00,75.8,76.0,75.8,75.93,5900.0,54.4944,54.6382,54.4944,54.5879,5900.0
2011-03-29 10:50:00,75.94,76.04,75.92,75.93,6500.0,54.5951,54.667,54.5807,54.5879,6500.0
2011-03-29 10:55:00,75.92,76.01,75.87,76.0,12800.0,54.5807,54.6454,54.5448,54.6382,12800.0
2011-03-29 11:00:00,76.0,76.04,75.92,75.95,12600.0,54.6382,54.667,54.5807,54.6023,12600.0
2011-03-29 11:05:00,75.94,75.98,75.87,75.95,20700.0,54.5951,54.6239,54.5448,54.6023,20700.0
2011-03-29 11:10:00,75.95,75.98,75.91,75.93,8300.0,54.6023,54.6239,54.5735,54.5879,8300.0
2011-03-29 11:15:00,75.94,75.98,75.84,75.91,13900.0,54.5951,54.6239,54.5232,54.5735,13900.0
2011-03-29 11:20:00,75.9,75.96,75.86,75.92,20700.0,54.5663,54.6095,54.5376,54.5807,20700.0
2011-03-29 11:25:00,75.91,75.92,75.85,75.91,22500.0,54.5735,54.5807,54.5304,54.5735,22500.0
2011-03-29 11:30:00,75.9,75.94,75.87,75.89,22000.0,54.5663,54.5951,54.5448,54.5591,22000.0
2011-03-29 11:35:00,75.92,75.93,75.82,75.9,16500.0,54.5807,54.5879,54.5088,54.5663,16500.0
2011-03-29 11:40:00,75.91,75.99,75.9,75.92,14300.0,54.5735,54.631,54.5663,54.5807,14300.0
2011-03-29 11:45:00,75.92,76.0,75.92,75.98,11000.0,54.5807,54.6382,54.5807,54.6239,11000.0
2011-03-29 11:50:00,76.0,76.02,75.97,76.0,10300.0,54.6382,54.6526,54.6167,54.6382,10300.0
2011-03-29 11:55:00,75.99,76.02,75.95,75.95,9600.0,54.631,54.6526,54.6023,54.6023,9600.0
2011-03-29 12:00:00,75.97,76.04,75.94,76.02,6200.0,54.6167,54.667,54.5951,54.6526,6200.0
2011-03-29 12:05:00,76.03,76.04,75.99,76.01,8400.0,54.6598,54.667,54.631,54.6454,8400.0
2011-03-29 12:10:00,76.0,76.04,75.98,75.98,7500.0,54.6382,54.667,54.6239,54.6239,7500.0
2011-03-29 12:15:00,75.99,76.03,75.97,76.03,5100.0,54.631,54.6598,54.6167,54.6598,5100.0
2011-03-29 12:20:00,76.03,76.03,75.98,76.0,5900.0,54.6598,54.6598,54.6239,54.6382,5900.0
2011-03-29 12:25:00,76.01,76.01,75.95,75.96,2000.0,54.6454,54.6454,54.6023,54.6095,2000.0
2011-03-29 12:30:00,75.95,76.01,75.94,75.99,3700.0,54.6023,54.6454,54.5951,54.631,3700.0
2011-03-29 12:35:00,75.99,76.04,75.99,76.02,11800.0,54.631,54.667,54.631,54.6526,11800.0
2011-03-29 12:40:00,76.01,76.03,75.95,75.98,12300.0,54.6454,54.6598,54.6023,54.6239,12300.0
2011-03-29 12:45:00,75.99,76.04,75.98,76.04,4000.0,54.631,54.667,54.6239,54.667,4000.0
2011-03-29 12:50:00,76.03,76.11,76.02,76.1,13300.0,54.6598,54.7173,54.6526,54.7101,13300.0
2011-03-29 12:55:00,76.1,76.12,76.04,76.07,17100.0,54.7101,54.7245,54.667,54.6886,17100.0
2011-03-29 13:00:00,76.08,76.12,76.08,76.09,13600.0,54.6957,54.7245,54.6957,54.7029,13600.0
2011-03-29 13:05:00,76.1,76.17,76.07,76.14,6600.0,54.7101,54.7604,54.6886,54.7389,6600.0
2011-03-29 13:10:00,76.13,76.19,76.11,76.14,23000.0,54.7317,54.7748,54.7173,54.7389,23000.0
2011-03-29 13:15:00,76.15,76.24,76.12,76.22,7700.0,54.7461,54.8108,54.7245,54.7964,7700.0
2011-03-29 13:20:00,76.21,76.25,76.21,76.23,2400.0,54.7892,54.818,54.7892,54.8036,2400.0
2011-03-29 13:25:00,76.22,76.24,76.15,76.21,4700.0,54.7964,54.8108,54.7461,54.7892,4700.0
2011-03-29 13:30:00,76.23,76.25,76.21,76.23,3900.0,54.8036,54.818,54.7892,54.8036,3900.0
2011-03-29 13:35:00,76.25,76.29,76.24,76.29,6300.0,54.818,54.8467,54.8108,54.8467,6300.0
2011-03-29 13:40:00,76.29,76.31,76.25,76.31,4600.0,54.8467,54.8611,54.818,54.8611,4600.0
2011-03-29 13:45:00,76.28,76.31,76.27,76.31,4500.0,54.8395,54.8611,54.8323,54.8611,4500.0
2011-03-29 13:50:00,76.32,76.32,76.23,76.25,11100.0,54.8683,54.8683,54.8036,54.818,11100.0
2011-03-29 13:55:00,76.25,76.28,76.22,76.28,3400.0,54.818,54.8395,54.7964,54.8395,3400.0
2011-03-29 14:00:00,76.27,76.45,76.27,76.43,18000.0,54.8323,54.9617,54.8323,54.9474,18000.0
2011-03-29 14:05:00,76.39,76.46,76.39,76.44,11500.0,54.9186,54.9689,54.9186,54.9546,11500.0
2011-03-29 14:10:00,76.44,76.44,76.35,76.35,9800.0,54.9546,54.9546,54.8899,54.8899,9800.0
2011-03-29 14:15:00,76.36,76.45,76.36,76.41,6100.0,54.897,54.9617,54.897,54.933,6100.0
2011-03-29 14:20:00,76.46,76.46,76.42,76.43,10800.0,54.9689,54.9689,54.9402,54.9474,10800.0
2011-03-29 14:25:00,76.41,76.43,76.4,76.43,3900.0,54.933,54.9474,54.9258,54.9474,3900.0
2011-03-29 14:30:00,76.43,76.44,76.4,76.43,2300.0,54.9474,54.9546,54.9258,54.9474,2300.0
2011-03-29 14:35:00,76.42,76.46,76.34,76.35,22300.0,54.9402,54.9689,54.8827,54.8899,22300.0
2011-03-29 14:40:00,76.35,76.41,76.35,76.38,8600.0,54.8899,54.933,54.8899,54.9114,8600.0
2011-03-29 14:45:00,76.4,76.46,76.38,76.42,7400.0,54.9258,54.9689,54.9114,54.9402,7400.0
2011-03-29 14:50:00,76.44,76.45,76.33,76.4,29400.0,54.9546,54.9617,54.8755,54.9258,29400.0
2011-03-29 14:55:00,76.4,76.46,76.39,76.46,5800.0,54.9258,54.9689,54.9186,54.9689,5800.0
2011-03-29 15:00:00,76.46,76.48,76.42,76.44,19000.0,54.9689,54.9833,54.9402,54.9546,19000.0
2011-03-29 15:05:00,76.45,76.46,76.37,76.43,26300.0,54.9617,54.9689,54.9042,54.9474,26300.0
2011-03-29 15:10:00,76.42,76.49,76.4,76.49,11200.0,54.9402,54.9905,54.9258,54.9905,11200.0
2011-03-29 15:15:00,76.49,76.5,76.45,76.46,13000.0,54.9905,54.9977,54.9617,54.9689,13000.0
2011-03-29 15:20:00,76.46,76.49,76.4,76.41,16600.0,54.9689,54.9905,54.9258,54.933,16600.0
2011-03-29 15:25:00,76.4,76.42,76.37,76.4,17900.0,54.9258,54.9402,54.9042,54.9258,17900.0
2011-03-29 15:30:00,76.4,76.42,76.31,76.33,33600.0,54.9258,54.9402,54.8611,54.8755,33600.0
2011-03-29 15:35:00,76.32,76.33,76.25,76.27,23700.0,54.8683,54.8755,54.818,54.8323,23700.0
2011-03-29 15:40:00,76.27,76.27,76.22,76.24,23000.0,54.8323,54.8323,54.7964,54.8108,23000.0
2011-03-29 15:45:00,76.25,76.32,76.24,76.27,40000.0,54.818,54.8683,54.8108,54.8323,40000.0
2011-03-29 15:50:00,76.26,76.31,76.17,76.18,72400.0,54.8252,54.8611,54.7604,54.7676,72400.0
2011-03-29 15:55:00,76.17,76.28,76.16,76.28,57400.0,54.7604,54.8395,54.7533,54.8395,57400.0
2011-03-30 09:30:00,76.71,76.71,76.51,76.53,24300.0,55.1487,55.1487,55.0049,55.0193,24300.0
2011-03-30 09:35:00,76.52,76.57,76.39,76.43,30000.0,55.0121,55.048,54.9186,54.9474,30000.0
2011-03-30 09:40:00,76.43,76.43,76.21,76.25,47100.0,54.9474,54.9474,54.7892,54.818,47100.0
2011-03-30 09:45:00,76.27,76.29,75.95,75.96,34400.0,54.8323,54.8467,54.6023,54.6095,34400.0
2011-03-30 09:50:00,75.97,76.02,75.86,75.89,73100.0,54.6167,54.6526,54.5376,54.5591,73100.0
2011-03-30 09:55:00,75.88,75.92,75.8,75.81,31900.0,54.552,54.5807,54.4944,54.5016,31900.0
2011-03-30 10:00:00,75.84,75.85,75.58,75.61,53700.0,54.5232,54.5304,54.3363,54.3578,53700.0
2011-03-30 10:05:00,75.61,75.69,75.52,75.61,70400.0,54.3578,54.4154,54.2931,54.3578,70400.0
2011-03-30 10:10:00,75.6,75.75,75.56,75.68,36800.0,54.3507,54.4585,54.3219,54.4082,36800.0
2011-03-30 10:15:00,75.68,75.86,75.67,75.81,42600.0,54.4082,54.5376,54.401,54.5016,42600.0
2011-03-30 10:20:00,75.8,75.89,75.75,75.85,21900.0,54.4944,54.5591,54.4585,54.5304,21900.0
2011-03-30 10:25:00,75.85,75.85,75.78,75.79,25700.0,54.5304,54.5304,54.4801,54.4873,25700.0
2011-03-30 10:30:00,75.79,75.86,75.78,75.79,34300.0,54.4873,54.5376,54.4801,54.4873,34300.0
2011-03-30 10:35:00,75.78,75.8,75.68,75.72,55600.0,54.4801,54.4944,54.4082,54.4369,55600.0
2011-03-30 10:40:00,75.73,75.84,75.71,75.84,28500.0,54.4441,54.5232,54.4297,54.5232,28500.0
2011-03-30 10:45:00,75.82,75.82,75.72,75.77,14100.0,54.5088,54.5088,54.4369,54.4729,14100.0
2011-03-30 10:50:00,75.76,75.79,75.7,75.72,16200.0,54.4657,54.4873,54.4226,54.4369,16200.0
2011-03-30 10:55:00,75.7,75.78,75.66,75.78,30900.0,54.4226,54.4801,54.3938,54.4801,30900.0
2011-03-30 11:00:00,75.78,75.86,75.77,75.78,13200.0,54.4801,54.5376,54.4729,54.4801,13200.0
2011-03-30 11:05:00,75.78,75.87,75.77,75.87,5700.0,54.4801,54.5448,54.4729,54.5448,5700.0
2011-03-30 11:10:00,75.87,75.87,75.81,75.84,5500.0,54.5448,54.5448,54.5016,54.5232,5500.0
2011-03-30 11:15:00,75.86,75.95,75.85,75.88,15700.0,54.5376,54.6023,54.5304,54.552,15700.0
2011-03-30 11:20:00,75.87,75.88,75.81,75.81,8200.0,54.5448,54.552,54.5016,54.5016,8200.0
2011-03-30 11:25:00,75.81,75.93,75.81,75.85,13700.0,54.5016,54.5879,54.5016,54.5304,13700.0
2011-03-30 11:30:00,75.85,75.9,75.8,75.85,13500.0,54.5304,54.5663,54.4944,54.5304,13500.0
2011-03-30 11:35:00,75.85,75.85,75.72,75.72,22900.0,54.5304,54.5304,54.4369,54.4369,22900.0
2011-03-30 11:40:00,75.72,75.9,75.65,75.82,48500.0,54.4369,54.5663,54.3866,54.5088,48500.0
2011-03-30 11:45:00,75.85,75.87,75.75,75.84,47700.0,54.5304,54.5448,54.4585,54.5232,47700.0
2011-03-30 11:50:00,75.85,75.86,75.82,75.84,7200.0,54.5304,54.5376,54.5088,54.5232,7200.0
2011-03-30 11:55:00,75.84,75.85,75.77,75.81,6400.0,54.5232,54.5304,54.4729,54.5016,6400.0
2011-03-30 12:00:00,75.82,75.82,75.66,75.73,34000.0,54.5088,54.5088,54.3938,54.4441,34000.0
2011-03-30 12:05:00,75.72,75.78,75.7,75.74,12000.0,54.4369,54.4801,54.4226,54.4513,12000.0
2011-03-30 12:10:00,75.74,75.81,75.7,75.79,20800.0,54.4513,54.5016,54.4226,54.4873,20800.0
2011-03-30 12:15:00,75.8,75.89,75.8,75.86,19100.0,54.4944,54.5591,54.4944,54.5376,19100.0
2011-03-30 12:20:00,75.86,75.94,75.85,75.91,18100.0,54.5376,54.5951,54.5304,54.5735,18100.0
2011-03-30 12:25:00,75.92,75.92,75.83,75.83,10200.0,54.5807,54.5807,54.516,54.516,10200.0
2011-03-30 12:30:00,75.83,75.9,75.83,75.88,15900.0,54.516,54.5663,54.516,54.552,15900.0
2011-03-30 12:35:00,75.87,75.88,75.84,75.84,6800.0,54.5448,54.552,54.5232,54.5232,6800.0
2011-03-30 12:40:00,75.85,75.88,75.81,75.86,9400.0,54.5304,54.552,54.5016,54.5376,9400.0
2011-03-30 12:45:00,75.85,75.87,75.8,75.85,12200.0,54.5304,54.5448,54.4944,54.5304,12200.0
2011-03-30 12:50:00,75.86,75.89,75.84,75.86,12400.0,54.5376,54.5591,54.5232,54.5376,12400.0
2011-03-30 12:55:00,75.86,75.89,75.85,75.87,11600.0,54.5376,54.5591,54.5304,54.5448,11600.0
2011-03-30 13:00:00,75.86,75.92,75.85,75.85,10900.0,54.5376,54.5807,54.5304,54.5304,10900.0
2011-03-30 13:05:00,75.87,75.97,75.86,75.96,45000.0,54.5448,54.6167,54.5376,54.6095,45000.0
2011-03-30 13:10:00,75.97,76.03,75.97,76.03,19100.0,54.6167,54.6598,54.6167,54.6598,19100.0
2011-03-30 13:15:00,76.02,76.02,75.97,75.97,18000.0,54.6526,54.6526,54.6167,54.6167,18000.0
2011-03-30 13:20:00,75.99,76.02,75.98,76.0,6400.0,54.631,54.6526,54.6239,54.6382,6400.0
2011-03-30 13:25:00,76.0,76.01,75.93,75.98,5300.0,54.6382,54.6454,54.5879,54.6239,5300.0
2011-03-30 13:30:00,75.99,76.04,75.99,76.0,20900.0,54.631,54.667,54.631,54.6382,20900.0
2011-03-30 13:35:00,76.0,76.07,76.0,76.02,10200.0,54.6382,54.6886,54.6382,54.6526,10200.0
2011-03-30 13:40:00,76.01,76.03,75.95,75.98,11300.0,54.6454,54.6598,54.6023,54.6239,11300.0
2011-03-30 13:45:00,76.0,76.05,75.97,75.99,18500.0,54.6382,54.6742,54.6167,54.631,18500.0
2011-03-30 13:50:00,76.0,76.0,75.97,76.0,10300.0,54.6382,54.6382,54.6167,54.6382,10300.0
2011-03-30 13:55:00,76.01,76.01,75.97,75.97,5900.0,54.6454,54.6454,54.6167,54.6167,5900.0
2011-03-30 14:00:00,75.97,75.98,75.88,75.9,19300.0,54.6167,54.6239,54.552,54.5663,19300.0
2011-03-30 14:05:00,75.9,75.9,75.87,75.88,9500.0,54.5663,54.5663,54.5448,54.552,9500.0
2011-03-30 14:10:00,75.89,75.9,75.84,75.88,15300.0,54.5591,54.5663,54.5232,54.552,15300.0
2011-03-30 14:15:00,75.86,75.88,75.85,75.87,8500.0,54.5376,54.552,54.5304,54.5448,8500.0
2011-03-30 14:20:00,75.88,75.89,75.82,75.85,32400.0,54.552,54.5591,54.5088,54.5304,32400.0
2011-03-30 14:25:00,75.85,75.89,75.8,75.89,5900.0,54.5304,54.5591,54.4944,54.5591,5900.0
2011-03-30 14:30:00,75.9,75.95,75.9,75.93,6200.0,54.5663,54.6023,54.5663,54.5879,6200.0
2011-03-30 14:35:00,75.93,75.99,75.93,75.96,6400.0,54.5879,54.631,54.5879,54.6095,6400.0
2011-03-30 14:40:00,75.96,75.98,75.96,75.98,3900.0,54.6095,54.6239,54.6095,54.6239,3900.0
2011-03-30 14:45:00,75.98,75.98,75.89,75.91,8000.0,54.6239,54.6239,54.5591,54.5735,8000.0
2011-03-30 14:50:00,75.93,75.98,75.92,75.95,5700.0,54.5879,54.6239,54.5807,54.6023,5700.0
2011-03-30 14:55:00,75.95,76.0,75.93,75.98,9500.0,54.6023,54.6382,54.5879,54.6239,9500.0
2011-03-30 15:00:00,75.97,76.02,75.95,76.0,20500.0,54.6167,54.6526,54.6023,54.6382,20500.0
2011-03-30 15:05:00,75.99,76.03,75.95,75.95,18600.0,54.631,54.6598,54.6023,54.6023,18600.0
2011-03-30 15:10:00,75.94,76.02,75.94,75.96,9500.0,54.5951,54.6526,54.5951,54.6095,9500.0
2011-03-30 15:15:00,75.96,76.03,75.96,76.01,18100.0,54.6095,54.6598,54.6095,54.6454,18100.0
2011-03-30 15:20:00,76.01,76.02,75.97,76.0,19500.0,54.6454,54.6526,54.6167,54.6382,19500.0
2011-03-30 15:25:00,76.0,76.02,75.98,75.98,8600.0,54.6382,54.6526,54.6239,54.6239,8600.0
2011-03-30 15:30:00,75.98,76.03,75.96,76.0,29900.0,54.6239,54.6598,54.6095,54.6382,29900.0
2011-03-30 15:35:00,76.0,76.04,75.99,75.99,83500.0,54.6382,54.667,54.631,54.631,83500.0
2011-03-30 15:40:00,76.0,76.01,75.97,75.99,32700.0,54.6382,54.6454,54.6167,54.631,32700.0
2011-03-30 15:45:00,75.99,76.05,75.89,75.92,39100.0,54.631,54.6742,54.5591,54.5807,39100.0
2011-03-30 15:50:00,75.91,76.0,75.91,75.99,27700.0,54.5735,54.6382,54.5735,54.631,27700.0
2011-03-30 15:55:00,76.0,76.0,75.95,75.95,79100.0,54.6382,54.6382,54.6023,54.6023,79100.0
2011-03-31 09:30:00,75.83,76.13,75.7,76.05,35600.0,54.516,54.7317,54.4226,54.6742,35600.0
2011-03-31 09:35:00,76.06,76.25,76.06,76.2,47500.0,54.6814,54.818,54.6814,54.782,47500.0
2011-03-31 09:40:00,76.2,76.39,76.14,76.2,28000.0,54.782,54.9186,54.7389,54.782,28000.0
2011-03-31 09:45:00,76.2,76.2,76.08,76.1,20200.0,54.782,54.782,54.6957,54.7101,20200.0
2011-03-31 09:50:00,76.1,76.18,76.03,76.04,20700.0,54.7101,54.7676,54.6598,54.667,20700.0
2011-03-31 09:55:00,76.06,76.22,76.06,76.22,15300.0,54.6814,54.7964,54.6814,54.7964,15300.0
2011-03-31 10:00:00,76.21,76.28,76.16,76.21,35600.0,54.7892,54.8395,54.7533,54.7892,35600.0
2011-03-31 10:05:00,76.21,76.31,76.16,76.31,29200.0,54.7892,54.8611,54.7533,54.8611,29200.0
2011-03-31 10:10:00,76.33,76.35,76.29,76.31,49800.0,54.8755,54.8899,54.8467,54.8611,49800.0
2011-03-31 10:15:00,76.31,76.39,76.29,76.34,34400.0,54.8611,54.9186,54.8467,54.8827,34400.0
2011-03-31 10:20:00,76.37,76.47,76.31,76.46,17600.0,54.9042,54.9761,54.8611,54.9689,17600.0
2011-03-31 10:25:00,76.46,76.56,76.46,76.49,19500.0,54.9689,55.0408,54.9689,54.9905,19500.0
2011-03-31 10:30:00,76.5,76.6,76.5,76.56,8500.0,54.9977,55.0696,54.9977,55.0408,8500.0
2011-03-31 10:35:00,76.57,76.65,76.53,76.6,15900.0,55.048,55.1055,55.0193,55.0696,15900.0
2011-03-31 10:40:00,76.63,76.66,76.59,76.63,15400.0,55.0912,55.1127,55.0624,55.0912,15400.0
2011-03-31 10:45:00,76.63,76.64,76.54,76.59,14900.0,55.0912,55.0983,55.0264,55.0624,14900.0
2011-03-31 10:50:00,76.59,76.59,76.52,76.55,10400.0,55.0624,55.0624,55.0121,55.0336,10400.0
2011-03-31 10:55:00,76.56,76.57,76.51,76.55,6400.0,55.0408,55.048,55.0049,55.0336,6400.0
2011-03-31 11:00:00,76.54,76.56,76.5,76.55,10400.0,55.0264,55.0408,54.9977,55.0336,10400.0
2011-03-31 11:05:00,76.54,76.54,76.48,76.51,9500.0,55.0264,55.0264,54.9833,55.0049,9500.0
2011-03-31 11:10:00,76.5,76.57,76.5,76.51,10100.0,54.9977,55.048,54.9977,55.0049,10100.0
2011-03-31 11:15:00,76.52,76.56,76.51,76.54,8300.0,55.0121,55.0408,55.0049,55.0264,8300.0
2011-03-31 11:20:00,76.54,76.54,76.42,76.42,14900.0,55.0264,55.0264,54.9402,54.9402,14900.0
2011-03-31 11:25:00,76.41,76.48,76.38,76.41,10200.0,54.933,54.9833,54.9114,54.933,10200.0
2011-03-31 11:30:00,76.42,76.44,76.34,76.35,9400.0,54.9402,54.9546,54.8827,54.8899,9400.0
2011-03-31 11:35:00,76.33,76.49,76.31,76.49,9700.0,54.8755,54.9905,54.8611,54.9905,9700.0
2011-03-31 11:40:00,76.48,76.5,76.43,76.48,18400.0,54.9833,54.9977,54.9474,54.9833,18400.0
2011-03-31 11:45:00,76.47,76.53,76.47,76.52,14500.0,54.9761,55.0193,54.9761,55.0121,14500.0
2011-03-31 11:50:00,76.51,76.55,76.49,76.52,26700.0,55.0049,55.0336,54.9905,55.0121,26700.0
2011-03-31 11:55:00,76.53,76.58,76.5,76.55,23500.0,55.0193,55.0552,54.9977,55.0336,23500.0
2011-03-31 12:00:00,76.54,76.6,76.52,76.56,17800.0,55.0264,55.0696,55.0121,55.0408,17800.0
2011-03-31 12:05:00,76.56,76.59,76.54,76.58,6400.0,55.0408,55.0624,55.0264,55.0552,6400.0
2011-03-31 12:10:00,76.57,76.58,76.55,76.56,3700.0,55.048,55.0552,55.0336,55.0408,3700.0
2011-03-31 12:15:00,76.56,76.65,76.56,76.64,12500.0,55.0408,55.1055,55.0408,55.0983,12500.0
2011-03-31 12:20:00,76.64,76.66,76.63,76.66,12600.0,55.0983,55.1127,55.0912,55.1127,12600.0
2011-03-31 12:25:00,76.66,76.71,76.66,76.7,11100.0,55.1127,55.1487,55.1127,55.1415,11100.0
2011-03-31 12:30:00,76.7,76.74,76.7,76.71,9000.0,55.1415,55.1702,55.1415,55.1487,9000.0
2011-03-31 12:35:00,76.7,76.83,76.7,76.82,37300.0,55.1415,55.2349,55.1415,55.2277,37300.0
2011-03-31 12:40:00,76.81,76.84,76.78,76.84,11700.0,55.2206,55.2421,55.199,55.2421,11700.0
2011-03-31 12:45:00,76.84,76.84,76.78,76.8,8300.0,55.2421,55.2421,55.199,55.2134,8300.0
2011-03-31 12:50:00,76.81,76.86,76.8,76.86,6300.0,55.2206,55.2565,55.2134,55.2565,6300.0
2011-03-31 12:55:00,76.85,76.92,76.85,76.92,21200.0,55.2493,55.2996,55.2493,55.2996,21200.0
2011-03-31 13:00:00,76.92,76.93,76.89,76.93,12000.0,55.2996,55.3068,55.2781,55.3068,12000.0
2011-03-31 13:05:00,76.92,76.96,76.9,76.91,13200.0,55.2996,55.3284,55.2853,55.2925,13200.0
2011-03-31 13:10:00,76.91,76.93,76.9,76.93,4300.0,55.2925,55.3068,55.2853,55.3068,4300.0
2011-03-31 13:15:00,76.92,76.92,76.91,76.92,5600.0,55.2996,55.2996,55.2925,55.2996,5600.0
2011-03-31 13:20:00,76.91,76.92,76.88,76.9,10900.0,55.2925,55.2996,55.2709,55.2853,10900.0
2011-03-31 13:25:00,76.9,76.94,76.88,76.92,4700.0,55.2853,55.314,55.2709,55.2996,4700.0
2011-03-31 13:30:00,76.92,76.94,76.91,76.94,3100.0,55.2996,55.314,55.2925,55.314,3100.0
2011-03-31 13:35:00,76.94,76.95,76.88,76.88,2700.0,55.314,55.3212,55.2709,55.2709,2700.0
2011-03-31 13:40:00,76.89,76.97,76.88,76.94,19800.0,55.2781,55.3356,55.2709,55.314,19800.0
2011-03-31 13:45:00,76.94,76.95,76.91,76.92,10700.0,55.314,55.3212,55.2925,55.2996,10700.0
2011-03-31 13:50:00,76.93,76.94,76.88,76.94,11500.0,55.3068,55.314,55.2709,55.314,11500.0
2011-03-31 13:55:00,76.94,76.94,76.91,76.91,3100.0,55.314,55.314,55.2925,55.2925,3100.0
2011-03-31 14:00:00,76.9,76.9,76.85,76.87,5200.0,55.2853,55.2853,55.2493,55.2637,5200.0
2011-03-31 14:05:00,76.87,76.91,76.84,76.91,14800.0,55.2637,55.2925,55.2421,55.2925,14800.0
2011-03-31 14:10:00,76.91,76.97,76.9,76.97,7500.0,55.2925,55.3356,55.2853,55.3356,7500.0
2011-03-31 14:15:00,76.97,76.99,76.91,76.93,13400.0,55.3356,55.35,55.2925,55.3068,13400.0
2011-03-31 14:20:00,76.91,76.94,76.87,76.93,4700.0,55.2925,55.314,55.2637,55.3068,4700.0
2011-03-31 14:25:00,76.93,76.94,76.9,76.9,5000.0,55.3068,55.314,55.2853,55.2853,5000.0
2011-03-31 14:30:00,76.91,76.92,76.85,76.86,6800.0,55.2925,55.2996,55.2493,55.2565,6800.0
2011-03-31 14:35:00,76.85,76.91,76.84,76.86,8300.0,55.2493,55.2925,55.2421,55.2565,8300.0
2011-03-31 14:40:00,76.84,76.87,76.84,76.84,4500.0,55.2421,55.2637,55.2421,55.2421,4500.0
2011-03-31 14:45:00,76.84,76.9,76.83,76.9,7000.0,55.2421,55.2853,55.2349,55.2853,7000.0
2011-03-31 14:50:00,76.89,76.89,76.82,76.84,9300.0,55.2781,55.2781,55.2277,55.2421,9300.0
2011-03-31 14:55:00,76.84,76.87,76.84,76.86,5000.0,55.2421,55.2637,55.2421,55.2565,5000.0
2011-03-31 15:00:00,76.87,76.87,76.83,76.84,8600.0,55.2637,55.2637,55.2349,55.2421,8600.0
2011-03-31 15:05:00,76.84,76.87,76.76,76.76,16200.0,55.2421,55.2637,55.1846,55.1846,16200.0
2011-03-31 15:10:00,76.76,76.76,76.71,76.74,14700.0,55.1846,55.1846,55.1487,55.1702,14700.0
2011-03-31 15:15:00,76.73,76.8,76.73,76.79,11700.0,55.163,55.2134,55.163,55.2062,11700.0
2011-03-31 15:20:00,76.8,76.8,76.74,76.78,17000.0,55.2134,55.2134,55.1702,55.199,17000.0
2011-03-31 15:25:00,76.78,76.78,76.71,76.73,20400.0,55.199,55.199,55.1487,55.163,20400.0
2011-03-31 15:30:00,76.74,76.77,76.68,76.7,11400.0,55.1702,55.1918,55.1271,55.1415,11400.0
2011-03-31 15:35:00,76.7,76.79,76.69,76.79,11400.0,55.1415,55.2062,55.1343,55.2062,11400.0
2011-03-31 15:40:00,76.79,76.82,76.78,76.78,30800.0,55.2062,55.2277,55.199,55.199,30800.0
2011-03-31 15:45:00,76.77,76.78,76.6,76.63,86600.0,55.1918,55.199,55.0696,55.0912,86600.0
2011-03-31 15:50:00,76.63,76.7,76.62,76.66,43600.0,55.0912,55.1415,55.084,55.1127,43600.0
2011-03-31 15:55:00,76.65,76.65,76.52,76.55,74700.0,55.1055,55.1055,55.0121,55.0336,74700.0
2011-04-01 09:30:00,76.83,77.0,76.73,76.91,65800.0,55.2349,55.3572,55.163,55.2925,65800.0
2011-04-01 09:35:00,76.91,77.48,76.9,77.43,45200.0,55.2925,55.7022,55.2853,55.6663,45200.0
2011-04-01 09:40:00,77.45,77.7,77.42,77.65,34600.0,55.6807,55.8604,55.6591,55.8245,34600.0
2011-04-01 09:45:00,77.64,77.68,77.36,77.39,22900.0,55.8173,55.846,55.616,55.6375,22900.0
2011-04-01 09:50:00,77.38,77.42,77.16,77.34,29100.0,55.6303,55.6591,55.4722,55.6016,29100.0
2011-04-01 09:55:00,77.33,77.52,77.25,77.46,28500.0,55.5944,55.731,55.5369,55.6879,28500.0
2011-04-01 10:00:00,77.42,77.63,77.38,77.63,16100.0,55.6591,55.8101,55.6303,55.8101,16100.0
2011-04-01 10:05:00,77.65,77.74,77.58,77.73,21700.0,55.8245,55.8892,55.7741,55.882,21700.0
2011-04-01 10:10:00,77.74,77.81,77.7,77.75,15200.0,55.8892,55.9395,55.8604,55.8963,15200.0
2011-04-01 10:15:00,77.75,77.85,77.73,77.85,34500.0,55.8963,55.9682,55.882,55.9682,34500.0
2011-04-01 10:20:00,77.86,77.9,77.8,77.84,17400.0,55.9754,56.0042,55.9323,55.9611,17400.0
2011-04-01 10:25:00,77.84,77.86,77.8,77.84,15800.0,55.9611,55.9754,55.9323,55.9611,15800.0
2011-04-01 10:30:00,77.84,77.88,77.84,77.88,31400.0,55.9611,55.9898,55.9611,55.9898,31400.0
2011-04-01 10:35:00,77.88,78.0,77.87,78.0,95700.0,55.9898,56.0761,55.9826,56.0761,95700.0
2011-04-01 10:40:00,77.98,77.99,77.88,77.99,13800.0,56.0617,56.0689,55.9898,56.0689,13800.0
2011-04-01 10:45:00,77.98,77.98,77.8,77.87,14000.0,56.0617,56.0617,55.9323,55.9826,14000.0
2011-04-01 10:50:00,77.86,77.88,77.82,77.87,17700.0,55.9754,55.9898,55.9467,55.9826,17700.0
2011-04-01 10:55:00,77.87,77.9,77.83,77.9,29400.0,55.9826,56.0042,55.9539,56.0042,29400.0
2011-04-01 11:00:00,77.91,77.95,77.85,77.89,15300.0,56.0114,56.0401,55.9682,55.997,15300.0
2011-04-01 11:05:00,77.88,77.89,77.8,77.82,18500.0,55.9898,55.997,55.9323,55.9467,18500.0
2011-04-01 11:10:00,77.83,77.85,77.78,77.8,12700.0,55.9539,55.9682,55.9179,55.9323,12700.0
2011-04-01 11:15:00,77.8,77.82,77.74,77.8,11000.0,55.9323,55.9467,55.8892,55.9323,11000.0
2011-04-01 11:20:00,77.8,77.85,77.8,77.85,8400.0,55.9323,55.9682,55.9323,55.9682,8400.0
2011-04-01 11:25:00,77.84,77.87,77.77,77.84,11600.0,55.9611,55.9826,55.9107,55.9611,11600.0
2011-04-01 11:30:00,77.86,77.88,77.82,77.88,8300.0,55.9754,55.9898,55.9467,55.9898,8300.0
2011-04-01 11:35:00,77.87,77.92,77.82,77.88,12000.0,55.9826,56.0186,55.9467,55.9898,12000.0
2011-04-01 11:40:00,77.89,77.9,77.8,77.88,6100.0,55.997,56.0042,55.9323,55.9898,6100.0
2011-04-01 11:45:00,77.86,77.9,77.82,77.84,9200.0,55.9754,56.0042,55.9467,55.9611,9200.0
2011-04-01 11:50:00,77.83,77.83,77.68,77.68,6500.0,55.9539,55.9539,55.846,55.846,6500.0
2011-04-01 11:55:00,77.7,77.82,77.7,77.81,7200.0,55.8604,55.9467,55.8604,55.9395,7200.0
2011-04-01 12:00:00,77.82,77.82,77.72,77.78,11600.0,55.9467,55.9467,55.8748,55.9179,11600.0
2011-04-01 12:05:00,77.77,77.92,77.77,77.92,18400.0,55.9107,56.0186,55.9107,56.0186,18400.0
2011-04-01 12:10:00,77.88,77.89,77.83,77.84,4600.0,55.9898,55.997,55.9539,55.9611,4600.0
2011-04-01 12:15:00,77.86,77.93,77.75,77.81,8400.0,55.9754,56.0258,55.8963,55.9395,8400.0
2011-04-01 12:20:00,77.83,77.92,77.83,77.87,27600.0,55.9539,56.0186,55.9539,55.9826,27600.0
2011-04-01 12:25:00,77.87,77.87,77.77,77.77,4200.0,55.9826,55.9826,55.9107,55.9107,4200.0
2011-04-01 12:30:00,77.76,77.79,77.74,77.74,5600.0,55.9035,55.9251,55.8892,55.8892,5600.0
2011-04-01 12:35:00,77.74,77.81,77.71,77.78,6000.0,55.8892,55.9395,55.8676,55.9179,6000.0
2011-04-01 12:40:00,77.78,77.78,77.68,77.7,4500.0,55.9179,55.9179,55.846,55.8604,4500.0
2011-04-01 12:45:00,77.7,77.7,77.65,77.66,6300.0,55.8604,55.8604,55.8245,55.8316,6300.0
2011-04-01 12:50:00,77.65,77.76,77.65,77.7,24000.0,55.8245,55.9035,55.8245,55.8604,24000.0
2011-04-01 12:55:00,77.71,77.81,77.71,77.79,10000.0,55.8676,55.9395,55.8676,55.9251,10000.0
2011-04-01 13:00:00,77.77,77.77,77.73,77.75,11900.0,55.9107,55.9107,55.882,55.8963,11900.0
2011-04-01 13:05:00,77.76,77.76,77.67,77.72,10800.0,55.9035,55.9035,55.8388,55.8748,10800.0
2011-04-01 13:10:00,77.71,77.79,77.67,77.76,76200.0,55.8676,55.9251,55.8388,55.9035,76200.0
2011-04-01 13:15:00,77.76,77.82,77.7,77.78,16800.0,55.9035,55.9467,55.8604,55.9179,16800.0
2011-04-01 13:20:00,77.78,77.8,77.72,77.77,16000.0,55.9179,55.9323,55.8748,55.9107,16000.0
2011-04-01 13:25:00,77.77,77.8,77.74,77.75,6200.0,55.9107,55.9323,55.8892,55.8963,6200.0
2011-04-01 13:30:00,77.76,77.8,77.75,77.76,4100.0,55.9035,55.9323,55.8963,55.9035,4100.0
2011-04-01 13:35:00,77.77,77.84,77.75,77.81,10400.0,55.9107,55.9611,55.8963,55.9395,10400.0
2011-04-01 13:40:00,77.81,77.9,77.8,77.88,14000.0,55.9395,56.0042,55.9323,55.9898,14000.0
2011-04-01 13:45:00,77.87,77.87,77.81,77.83,4300.0,55.9826,55.9826,55.9395,55.9539,4300.0
2011-04-01 13:50:00,77.84,77.87,77.81,77.82,3500.0,55.9611,55.9826,55.9395,55.9467,3500.0
2011-04-01 13:55:00,77.82,77.86,77.8,77.86,4000.0,55.9467,55.9754,55.9323,55.9754,4000.0
2011-04-01 14:00:00,77.86,77.87,77.84,77.87,2300.0,55.9754,55.9826,55.9611,55.9826,2300.0
2011-04-01 14:05:00,77.87,77.89,77.84,77.87,5300.0,55.9826,55.997,55.9611,55.9826,5300.0
2011-04-01 14:10:00,77.88,77.95,77.87,77.95,8100.0,55.9898,56.0401,55.9826,56.0401,8100.0
2011-04-01 14:15:00,77.95,77.99,77.91,77.95,45700.0,56.0401,56.0689,56.0114,56.0401,45700.0
2011-04-01 14:20:00,77.95,77.99,77.93,77.93,11000.0,56.0401,56.0689,56.0258,56.0258,11000.0
2011-04-01 14:25:00,77.93,77.97,77.93,77.95,6600.0,56.0258,56.0545,56.0258,56.0401,6600.0
2011-04-01 14:30:00,77.97,77.97,77.93,77.96,12100.0,56.0545,56.0545,56.0258,56.0473,12100.0
2011-04-01 14:35:00,77.96,77.96,77.92,77.93,6600.0,56.0473,56.0473,56.0186,56.0258,6600.0
2011-04-01 14:40:00,77.94,77.94,77.8,77.81,12700.0,56.0329,56.0329,55.9323,55.9395,12700.0
2011-04-01 14:45:00,77.81,77.81,77.7,77.78,12700.0,55.9395,55.9395,55.8604,55.9179,12700.0
2011-04-01 14:50:00,77.79,77.83,77.72,77.74,16300.0,55.9251,55.9539,55.8748,55.8892,16300.0
2011-04-01 14:55:00,77.73,77.76,77.71,77.74,6000.0,55.882,55.9035,55.8676,55.8892,6000.0
2011-04-01 15:00:00,77.75,77.75,77.6,77.7,15400.0,55.8963,55.8963,55.7885,55.8604,15400.0
2011-04-01 15:05:00,77.69,77.69,77.55,77.59,15900.0,55.8532,55.8532,55.7526,55.7813,15900.0
2011-04-01 15:10:00,77.58,77.63,77.49,77.53,17300.0,55.7741,55.8101,55.7094,55.7382,17300.0
2011-04-01 15:15:00,77.52,77.57,77.48,77.55,24200.0,55.731,55.7669,55.7022,55.7526,24200.0
2011-04-01 15:20:00,77.55,77.59,77.51,77.58,17600.0,55.7526,55.7813,55.7238,55.7741,17600.0
2011-04-01 15:25:00,77.59,77.69,77.58,77.65,11000.0,55.7813,55.8532,55.7741,55.8245,11000.0
2011-04-01 15:30:00,77.63,77.65,77.56,77.56,15400.0,55.8101,55.8245,55.7598,55.7598,15400.0
2011-04-01 15:35:00,77.57,77.59,77.5,77.53,22100.0,55.7669,55.7813,55.7166,55.7382,22100.0
2011-04-01 15:40:00,77.53,77.57,77.49,77.56,25700.0,55.7382,55.7669,55.7094,55.7598,25700.0
2011-04-01 15:45:00,77.58,77.61,77.45,77.47,54900.0,55.7741,55.7957,55.6807,55.695,54900.0
2011-04-01 15:50:00,77.49,77.54,77.39,77.41,33200.0,55.7094,55.7454,55.6375,55.6519,33200.0
2011-04-01 15:55:00,77.42,77.48,77.38,77.43,68000.0,55.6591,55.7022,55.6303,55.6663,68000.0
2011-04-04 09:30:00,74.44,74.7,72.63,73.56,860000.0,53.5167,53.7036,52.2155,52.8841,860000.0
2011-04-04 09:35:00,73.56,73.8,73.28,73.4,381800.0,52.8841,53.0566,52.6828,52.769,381800.0
2011-04-04 09:40:00,73.39,73.5,73.23,73.45,193000.0,52.7618,52.8409,52.6468,52.805,193000.0
2011-04-04 09:45:00,73.46,73.85,73.43,73.75,329500.0,52.8122,53.0925,52.7906,53.0207,329500.0
2011-04-04 09:50:00,73.75,73.81,73.44,73.63,244300.0,53.0207,53.0638,52.7978,52.9344,244300.0
2011-04-04 09:55:00,73.63,73.63,73.22,73.25,288500.0,52.9344,52.9344,52.6396,52.6612,288500.0
2011-04-04 10:00:00,73.24,73.24,72.81,72.95,322200.0,52.654,52.654,52.3449,52.4455,322200.0
2011-04-04 10:05:00,72.95,73.0,72.83,72.96,144400.0,52.4455,52.4815,52.3592,52.4527,144400.0
2011-04-04 10:10:00,72.96,73.17,72.85,72.95,186200.0,52.4527,52.6037,52.3736,52.4455,186200.0
2011-04-04 10:15:00,72.95,73.31,72.85,73.07,231800.0,52.4455,52.7043,52.3736,52.5318,231800.0
2011-04-04 10:20:00,73.08,73.46,73.08,73.42,263700.0,52.539,52.8122,52.539,52.7834,263700.0
2011-04-04 10:25:00,73.41,73.45,73.23,73.27,157400.0,52.7762,52.805,52.6468,52.6756,157400.0
2011-04-04 10:30:00,73.26,73.45,73.25,73.43,184200.0,52.6684,52.805,52.6612,52.7906,184200.0
2011-04-04 10:35:00,73.42,73.45,73.29,73.3,155700.0,52.7834,52.805,52.6899,52.6971,155700.0
2011-04-04 10:40:00,73.3,73.37,72.96,73.01,276700.0,52.6971,52.7475,52.4527,52.4886,276700.0
2011-04-04 10:45:00,73.02,73.07,72.6,72.6,264400.0,52.4958,52.5318,52.1939,52.1939,264400.0
2011-04-04 10:50:00,72.6,72.72,72.34,72.38,301600.0,52.1939,52.2802,52.007,52.0357,301600.0
2011-04-04 10:55:00,72.38,72.4,72.12,72.35,179400.0,52.0357,52.0501,51.8488,52.0142,179400.0
2011-04-04 11:00:00,72.34,72.41,72.19,72.31,99400.0,52.007,52.0573,51.8991,51.9854,99400.0
2011-04-04 11:05:00,72.31,72.56,72.3,72.55,125100.0,51.9854,52.1651,51.9782,52.1579,125100.0
2011-04-04 11:10:00,72.56,72.69,72.5,72.63,114900.0,52.1651,52.2586,52.122,52.2155,114900.0
2011-04-04 11:15:00,72.63,72.88,72.63,72.87,137100.0,52.2155,52.3952,52.2155,52.388,137100.0
2011-04-04 11:20:00,72.87,72.96,72.6,72.65,278300.0,52.388,52.4527,52.1939,52.2298,278300.0
2011-04-04 11:25:00,72.65,72.78,72.53,72.7,126100.0,52.2298,52.3233,52.1436,52.2658,126100.0
2011-04-04 11:30:00,72.69,73.06,72.67,73.04,227600.0,52.2586,52.5246,52.2442,52.5102,227600.0
2011-04-04 11:35:00,73.05,73.12,72.77,72.88,243700.0,52.5174,52.5677,52.3161,52.3952,243700.0
2011-04-04 11:40:00,72.88,72.93,72.82,72.93,94600.0,52.3952,52.4311,52.3521,52.4311,94600.0
2011-04-04 11:45:00,72.92,72.95,72.84,72.86,102400.0,52.4239,52.4455,52.3664,52.3808,102400.0
2011-04-04 11:50:00,72.86,73.01,72.81,72.98,153000.0,52.3808,52.4886,52.3449,52.4671,153000.0
2011-04-04 11:55:00,72.98,73.03,72.97,73.0,61700.0,52.4671,52.503,52.4599,52.4815,61700.0
2011-04-04 12:00:00,73.0,73.05,72.98,73.0,100000.0,52.4815,52.5174,52.4671,52.4815,100000.0
2011-04-04 12:05:00,73.0,73.22,72.99,73.17,68200.0,52.4815,52.6396,52.4743,52.6037,68200.0
2011-04-04 12:10:00,73.17,73.25,73.12,73.19,46300.0,52.6037,52.6612,52.5677,52.6181,46300.0
2011-04-04 12:15:00,73.21,73.28,73.17,73.21,65200.0,52.6324,52.6828,52.6037,52.6324,65200.0
2011-04-04 12:20:00,73.21,73.28,73.2,73.25,45200.0,52.6324,52.6828,52.6252,52.6612,45200.0
2011-04-04 12:25:00,73.24,73.55,73.24,73.52,229200.0,52.654,52.8769,52.654,52.8553,229200.0
2011-04-04 12:30:00,73.52,73.55,73.46,73.48,57200.0,52.8553,52.8769,52.8122,52.8265,57200.0
2011-04-04 12:35:00,73.47,73.5,73.41,73.44,39900.0,52.8194,52.8409,52.7762,52.7978,39900.0
2011-04-04 12:40:00,73.44,73.45,73.37,73.41,27800.0,52.7978,52.805,52.7475,52.7762,27800.0
2011-04-04 12:45:00,73.41,73.42,73.26,73.35,40000.0,52.7762,52.7834,52.6684,52.7331,40000.0
2011-04-04 12:50:00,73.36,73.36,73.25,73.28,25500.0,52.7403,52.7403,52.6612,52.6828,25500.0
2011-04-04 12:55:00,73.28,73.33,73.27,73.3,64400.0,52.6828,52.7187,52.6756,52.6971,64400.0
2011-04-04 13:00:00,73.3,73.47,73.3,73.44,81200.0,52.6971,52.8194,52.6971,52.7978,81200.0
2011-04-04 13:05:00,73.43,73.48,73.41,73.48,24700.0,52.7906,52.8265,52.7762,52.8265,24700.0
2011-04-04 13:10:00,73.47,73.68,73.46,73.66,69200.0,52.8194,52.9703,52.8122,52.9559,69200.0
2011-04-04 13:15:00,73.66,73.68,73.61,73.68,40400.0,52.9559,52.9703,52.92,52.9703,40400.0
2011-04-04 13:20:00,73.69,73.72,73.64,73.65,30000.0,52.9775,52.9991,52.9416,52.9488,30000.0
2011-04-04 13:25:00,73.65,73.85,73.64,73.76,357000.0,52.9488,53.0925,52.9416,53.0278,357000.0
2011-04-04 13:30:00,73.77,73.77,73.58,73.6,59500.0,53.035,53.035,52.8984,52.9128,59500.0
2011-04-04 13:35:00,73.61,73.84,73.6,73.78,76800.0,52.92,53.0854,52.9128,53.0422,76800.0
2011-04-04 13:40:00,73.79,73.79,73.65,73.72,50200.0,53.0494,53.0494,52.9488,52.9991,50200.0
2011-04-04 13:45:00,73.71,73.73,73.66,73.69,46600.0,52.9919,53.0063,52.9559,52.9775,46600.0
2011-04-04 13:50:00,73.7,73.7,73.53,73.54,85400.0,52.9847,52.9847,52.8625,52.8697,85400.0
2011-04-04 13:55:00,73.53,73.54,73.5,73.51,39400.0,52.8625,52.8697,52.8409,52.8481,39400.0
2011-04-04 14:00:00,73.51,73.55,73.34,73.42,227500.0,52.8481,52.8769,52.7259,52.7834,227500.0
2011-04-04 14:05:00,73.42,73.5,73.39,73.48,77300.0,52.7834,52.8409,52.7618,52.8265,77300.0
2011-04-04 14:10:00,73.48,73.52,73.4,73.41,38700.0,52.8265,52.8553,52.769,52.7762,38700.0
2011-04-04 14:15:00,73.42,73.44,73.35,73.4,22600.0,52.7834,52.7978,52.7331,52.769,22600.0
2011-04-04 14:20:00,73.39,73.4,73.28,73.28,346000.0,52.7618,52.769,52.6828,52.6828,346000.0
2011-04-04 14:25:00,73.28,73.35,73.27,73.29,82200.0,52.6828,52.7331,52.6756,52.6899,82200.0
2011-04-04 14:30:00,73.29,73.32,73.23,73.23,35800.0,52.6899,52.7115,52.6468,52.6468,35800.0
2011-04-04 14:35:00,73.22,73.33,73.22,73.28,39300.0,52.6396,52.7187,52.6396,52.6828,39300.0
2011-04-04 14:40:00,73.27,73.3,73.19,73.26,51800.0,52.6756,52.6971,52.6181,52.6684,51800.0
2011-04-04 14:45:00,73.26,73.27,73.15,73.16,30700.0,52.6684,52.6756,52.5893,52.5965,30700.0
2011-04-04 14:50:00,73.15,73.19,72.96,72.97,96000.0,52.5893,52.6181,52.4527,52.4599,96000.0
2011-04-04 14:55:00,72.98,73.02,72.97,73.01,51300.0,52.4671,52.4958,52.4599,52.4886,51300.0
2011-04-04 15:00:00,73.0,73.01,72.91,72.93,84900.0,52.4815,52.4886,52.4168,52.4311,84900.0
2011-04-04 15:05:00,72.93,72.97,72.82,72.88,61000.0,52.4311,52.4599,52.3521,52.3952,61000.0
2011-04-04 15:10:00,72.87,72.94,72.85,72.9,47200.0,52.388,52.4383,52.3736,52.4096,47200.0
2011-04-04 15:15:00,72.9,72.99,72.9,72.97,61800.0,52.4096,52.4743,52.4096,52.4599,61800.0
2011-04-04 15:20:00,72.98,73.04,72.96,73.0,121400.0,52.4671,52.5102,52.4527,52.4815,121400.0
2011-04-04 15:25:00,73.0,73.28,72.97,73.28,133800.0,52.4815,52.6828,52.4599,52.6828,133800.0
2011-04-04 15:30:00,73.28,73.35,73.19,73.25,108400.0,52.6828,52.7331,52.6181,52.6612,108400.0
2011-04-04 15:35:00,73.25,73.29,73.18,73.24,74300.0,52.6612,52.6899,52.6109,52.654,74300.0
2011-04-04 15:40:00,73.25,73.38,73.25,73.35,124800.0,52.6612,52.7546,52.6612,52.7331,124800.0
2011-04-04 15:45:00,73.36,73.49,73.36,73.37,151800.0,52.7403,52.8337,52.7403,52.7475,151800.0
2011-04-04 15:50:00,73.37,73.37,73.21,73.22,128300.0,52.7475,52.7475,52.6324,52.6396,128300.0
2011-04-04 15:55:00,73.22,73.37,73.22,73.32,204400.0,52.6396,52.7475,52.6396,52.7115,204400.0
2011-04-05 09:30:00,73.25,73.7,73.02,73.62,81300.0,52.6612,52.9847,52.4958,52.9272,81300.0
2011-04-05 09:35:00,73.63,73.71,73.5,73.58,39000.0,52.9344,52.9919,52.8409,52.8984,39000.0
2011-04-05 09:40:00,73.6,73.93,73.58,73.76,41100.0,52.9128,53.1501,52.8984,53.0278,41100.0
2011-04-05 09:45:00,73.76,73.96,73.76,73.94,48300.0,53.0278,53.1716,53.0278,53.1572,48300.0
2011-04-05 09:50:00,73.94,74.09,73.88,74.09,70500.0,53.1572,53.2651,53.1141,53.2651,70500.0
2011-04-05 09:55:00,74.09,74.14,73.99,74.11,62700.0,53.2651,53.301,53.1932,53.2795,62700.0
2011-04-05 10:00:00,74.11,74.43,74.03,74.43,127600.0,53.2795,53.5095,53.2219,53.5095,127600.0
2011-04-05 10:05:00,74.4,74.49,74.22,74.25,76000.0,53.488,53.5527,53.3585,53.3801,76000.0
2011-04-05 10:10:00,74.23,74.39,74.23,74.37,32100.0,53.3657,53.4808,53.3657,53.4664,32100.0
2011-04-05 10:15:00,74.37,74.5,74.35,74.47,36800.0,53.4664,53.5598,53.452,53.5383,36800.0
2011-04-05 10:20:00,74.47,74.51,74.28,74.34,41300.0,53.5383,53.567,53.4017,53.4448,41300.0
2011-04-05 10:25:00,74.34,74.45,74.27,74.37,22200.0,53.4448,53.5239,53.3945,53.4664,22200.0
2011-04-05 10:30:00,74.38,74.49,74.38,74.43,20300.0,53.4736,53.5527,53.4736,53.5095,20300.0
2011-04-05 10:35:00,74.45,74.67,74.45,74.56,66700.0,53.5239,53.6821,53.5239,53.603,66700.0
2011-04-05 10:40:00,74.56,74.56,74.46,74.52,23300.0,53.603,53.603,53.5311,53.5742,23300.0
2011-04-05 10:45:00,74.52,74.57,74.38,74.38,17200.0,53.5742,53.6102,53.4736,53.4736,17200.0
2011-04-05 10:50:00,74.38,74.47,74.27,74.37,29800.0,53.4736,53.5383,53.3945,53.4664,29800.0
2011-04-05 10:55:00,74.37,74.44,74.32,74.38,14700.0,53.4664,53.5167,53.4304,53.4736,14700.0
2011-04-05 11:00:00,74.41,74.55,74.4,74.53,23700.0,53.4951,53.5958,53.488,53.5814,23700.0
2011-04-05 11:05:00,74.53,74.6,74.44,74.44,23500.0,53.5814,53.6317,53.5167,53.5167,23500.0
2011-04-05 11:10:00,74.45,74.55,74.41,74.52,41800.0,53.5239,53.5958,53.4951,53.5742,41800.0
2011-04-05 11:15:00,74.52,74.65,74.48,74.63,30100.0,53.5742,53.6677,53.5455,53.6533,30100.0
2011-04-05 11:20:00,74.65,74.65,74.6,74.65,16600.0,53.6677,53.6677,53.6317,53.6677,16600.0
2011-04-05 11:25:00,74.64,74.69,74.56,74.57,64800.0,53.6605,53.6964,53.603,53.6102,64800.0
2011-04-05 11:30:00,74.56,74.65,74.56,74.65,52800.0,53.603,53.6677,53.603,53.6677,52800.0
2011-04-05 11:35:00,74.65,74.74,74.65,74.66,29200.0,53.6677,53.7324,53.6677,53.6749,29200.0
2011-04-05 11:40:00,74.66,74.75,74.56,74.58,27100.0,53.6749,53.7396,53.603,53.6174,27100.0
2011-04-05 11:45:00,74.59,74.61,74.53,74.56,9400.0,53.6245,53.6389,53.5814,53.603,9400.0
2011-04-05 11:50:00,74.55,74.6,74.52,74.59,12900.0,53.5958,53.6317,53.5742,53.6245,12900.0
2011-04-05 11:55:00,74.6,74.75,74.57,74.69,20700.0,53.6317,53.7396,53.6102,53.6964,20700.0
2011-04-05 12:00:00,74.69,74.78,74.62,74.77,15600.0,53.6964,53.7611,53.6461,53.754,15600.0
2011-04-05 12:05:00,74.77,74.78,74.66,74.7,5000.0,53.754,53.7611,53.6749,53.7036,5000.0
2011-04-05 12:10:00,74.7,74.71,74.68,74.7,4400.0,53.7036,53.7108,53.6893,53.7036,4400.0
2011-04-05 12:15:00,74.7,74.7,74.62,74.62,13700.0,53.7036,53.7036,53.6461,53.6461,13700.0
2011-04-05 12:20:00,74.63,74.7,74.63,74.68,8900.0,53.6533,53.7036,53.6533,53.6893,8900.0
2011-04-05 12:25:00,74.69,74.69,74.6,74.61,11700.0,53.6964,53.6964,53.6317,53.6389,11700.0
2011-04-05 12:30:00,74.62,74.79,74.61,74.71,44000.0,53.6461,53.7683,53.6389,53.7108,44000.0
2011-04-05 12:35:00,74.72,74.83,74.72,74.76,34200.0,53.718,53.7971,53.718,53.7468,34200.0
2011-04-05 12:40:00,74.76,74.78,74.72,74.75,9900.0,53.7468,53.7611,53.718,53.7396,9900.0
2011-04-05 12:45:00,74.75,74.81,74.72,74.81,16800.0,53.7396,53.7827,53.718,53.7827,16800.0
2011-04-05 12:50:00,74.81,74.87,74.76,74.8,33500.0,53.7827,53.8258,53.7468,53.7755,33500.0
2011-04-05 12:55:00,74.79,74.81,74.72,74.75,21800.0,53.7683,53.7827,53.718,53.7396,21800.0
2011-04-05 13:00:00,74.76,74.78,74.66,74.7,21300.0,53.7468,53.7611,53.6749,53.7036,21300.0
2011-04-05 13:05:00,74.67,74.76,74.67,74.73,15200.0,53.6821,53.7468,53.6821,53.7252,15200.0
2011-04-05 13:10:00,74.72,74.75,74.71,74.72,7200.0,53.718,53.7396,53.7108,53.718,7200.0
2011-04-05 13:15:00,74.72,74.77,74.64,74.64,39700.0,53.718,53.754,53.6605,53.6605,39700.0
2011-04-05 13:20:00,74.65,74.74,74.6,74.61,27100.0,53.6677,53.7324,53.6317,53.6389,27100.0
2011-04-05 13:25:00,74.6,74.71,74.55,74.61,29800.0,53.6317,53.7108,53.5958,53.6389,29800.0
2011-04-05 13:30:00,74.62,74.73,74.62,74.65,38600.0,53.6461,53.7252,53.6461,53.6677,38600.0
2011-04-05 13:35:00,74.66,74.71,74.63,74.69,22500.0,53.6749,53.7108,53.6533,53.6964,22500.0
2011-04-05 13:40:00,74.69,74.78,74.69,74.78,11100.0,53.6964,53.7611,53.6964,53.7611,11100.0
2011-04-05 13:45:00,74.78,74.78,74.71,74.71,15200.0,53.7611,53.7611,53.7108,53.7108,15200.0
2011-04-05 13:50:00,74.73,74.77,74.73,74.77,15400.0,53.7252,53.754,53.7252,53.754,15400.0
2011-04-05 13:55:00,74.77,74.79,74.76,74.76,12700.0,53.754,53.7683,53.7468,53.7468,12700.0
2011-04-05 14:00:00,74.77,74.79,74.69,74.72,22700.0,53.754,53.7683,53.6964,53.718,22700.0
2011-04-05 14:05:00,74.69,74.74,74.65,74.65,41900.0,53.6964,53.7324,53.6677,53.6677,41900.0
2011-04-05 14:10:00,74.66,74.72,74.65,74.72,10300.0,53.6749,53.718,53.6677,53.718,10300.0
2011-04-05 14:15:00,74.7,74.7,74.62,74.62,22600.0,53.7036,53.7036,53.6461,53.6461,22600.0
2011-04-05 14:20:00,74.62,74.69,74.6,74.67,30700.0,53.6461,53.6964,53.6317,53.6821,30700.0
2011-04-05 14:25:00,74.67,74.89,74.65,74.76,181100.0,53.6821,53.8402,53.6677,53.7468,181100.0
2011-04-05 14:30:00,74.73,74.86,74.71,74.75,64100.0,53.7252,53.8187,53.7108,53.7396,64100.0
2011-04-05 14:35:00,74.74,74.75,74.66,74.68,33100.0,53.7324,53.7396,53.6749,53.6893,33100.0
2011-04-05 14:40:00,74.68,74.69,74.57,74.57,53800.0,53.6893,53.6964,53.6102,53.6102,53800.0
2011-04-05 14:45:00,74.57,74.6,74.56,74.59,26100.0,53.6102,53.6317,53.603,53.6245,26100.0
2011-04-05 14:50:00,74.59,74.6,74.52,74.59,39800.0,53.6245,53.6317,53.5742,53.6245,39800.0
2011-04-05 14:55:00,74.56,74.62,74.53,74.57,17600.0,53.603,53.6461,53.5814,53.6102,17600.0
2011-04-05 15:00:00,74.56,74.62,74.51,74.53,31400.0,53.603,53.6461,53.567,53.5814,31400.0
2011-04-05 15:05:00,74.54,74.59,74.46,74.46,31100.0,53.5886,53.6245,53.5311,53.5311,31100.0
2011-04-05 15:10:00,74.47,74.5,74.4,74.46,37700.0,53.5383,53.5598,53.488,53.5311,37700.0
2011-04-05 15:15:00,74.46,74.5,74.41,74.5,16800.0,53.5311,53.5598,53.4951,53.5598,16800.0
2011-04-05 15:20:00,74.49,74.5,74.37,74.4,24900.0,53.5527,53.5598,53.4664,53.488,24900.0
2011-04-05 15:25:00,74.41,74.43,74.38,74.38,13300.0,53.4951,53.5095,53.4736,53.4736,13300.0
2011-04-05 15:30:00,74.39,74.44,74.32,74.34,40500.0,53.4808,53.5167,53.4304,53.4448,40500.0
2011-04-05 15:35:00,74.34,74.41,74.32,74.4,33200.0,53.4448,53.4951,53.4304,53.488,33200.0
2011-04-05 15:40:00,74.39,74.58,74.39,74.55,71400.0,53.4808,53.6174,53.4808,53.5958,71400.0
2011-04-05 15:45:00,74.55,74.56,74.51,74.55,105200.0,53.5958,53.603,53.567,53.5958,105200.0
2011-04-05 15:50:00,74.55,74.56,74.44,74.51,128300.0,53.5958,53.603,53.5167,53.567,128300.0
2011-04-05 15:55:00,74.51,74.6,74.48,74.57,184900.0,53.567,53.6317,53.5455,53.6102,184900.0
2011-04-06 09:30:00,74.68,74.68,74.31,74.65,59100.0,54.0269,54.0269,53.7592,54.0052,59100.0
2011-04-06 09:35:00,74.6,74.88,74.56,74.86,50800.0,53.969,54.1716,53.9401,54.1571,50800.0
2011-04-06 09:40:00,74.83,74.83,74.65,74.66,36700.0,54.1354,54.1354,54.0052,54.0124,36700.0
2011-04-06 09:45:00,74.67,74.74,74.56,74.67,47700.0,54.0196,54.0703,53.9401,54.0196,47700.0
2011-04-06 09:50:00,74.68,74.74,74.44,74.46,111400.0,54.0269,54.0703,53.8532,53.8677,111400.0
2011-04-06 09:55:00,74.45,74.47,74.29,74.29,30200.0,53.8605,53.875,53.7447,53.7447,30200.0
2011-04-06 10:00:00,74.3,74.51,74.22,74.44,33000.0,53.752,53.9039,53.6941,53.8532,33000.0
2011-04-06 10:05:00,74.44,74.44,74.25,74.25,22600.0,53.8532,53.8532,53.7158,53.7158,22600.0
2011-04-06 10:10:00,74.24,74.29,74.15,74.19,20300.0,53.7086,53.7447,53.6434,53.6724,20300.0
2011-04-06 10:15:00,74.22,74.22,74.1,74.17,22000.0,53.6941,53.6941,53.6073,53.6579,22000.0
2011-04-06 10:20:00,74.18,74.35,74.18,74.31,18800.0,53.6652,53.7881,53.6652,53.7592,18800.0
2011-04-06 10:25:00,74.33,74.43,74.31,74.42,24800.0,53.7737,53.846,53.7592,53.8388,24800.0
2011-04-06 10:30:00,74.42,74.51,74.37,74.5,19800.0,53.8388,53.9039,53.8026,53.8967,19800.0
2011-04-06 10:35:00,74.5,74.53,74.44,74.48,21000.0,53.8967,53.9184,53.8532,53.8822,21000.0
2011-04-06 10:40:00,74.49,74.51,74.43,74.48,11700.0,53.8894,53.9039,53.846,53.8822,11700.0
2011-04-06 10:45:00,74.48,74.51,74.33,74.36,25700.0,53.8822,53.9039,53.7737,53.7954,25700.0
2011-04-06 10:50:00,74.37,74.46,74.31,74.45,15500.0,53.8026,53.8677,53.7592,53.8605,15500.0
2011-04-06 10:55:00,74.43,74.47,74.38,74.45,16900.0,53.846,53.875,53.8098,53.8605,16900.0
2011-04-06 11:00:00,74.46,74.51,74.39,74.45,23300.0,53.8677,53.9039,53.8171,53.8605,23300.0
2011-04-06 11:05:00,74.43,74.43,74.27,74.3,19900.0,53.846,53.846,53.7303,53.752,19900.0
2011-04-06 11:10:00,74.29,74.38,74.23,74.32,19400.0,53.7447,53.8098,53.7013,53.7664,19400.0
2011-04-06 11:15:00,74.3,74.46,74.29,74.43,15700.0,53.752,53.8677,53.7447,53.846,15700.0
2011-04-06 11:20:00,74.44,74.51,74.39,74.48,20500.0,53.8532,53.9039,53.8171,53.8822,20500.0
2011-04-06 11:25:00,74.49,74.58,74.48,74.5,32700.0,53.8894,53.9545,53.8822,53.8967,32700.0
2011-04-06 11:30:00,74.5,74.63,74.46,74.51,20600.0,53.8967,53.9907,53.8677,53.9039,20600.0
2011-04-06 11:35:00,74.5,74.54,74.44,74.53,16700.0,53.8967,53.9256,53.8532,53.9184,16700.0
2011-04-06 11:40:00,74.53,74.58,74.38,74.4,13900.0,53.9184,53.9545,53.8098,53.8243,13900.0
2011-04-06 11:45:00,74.42,74.45,74.34,74.41,10000.0,53.8388,53.8605,53.7809,53.8315,10000.0
2011-04-06 11:50:00,74.41,74.48,74.39,74.43,8600.0,53.8315,53.8822,53.8171,53.846,8600.0
2011-04-06 11:55:00,74.43,74.45,74.25,74.25,12600.0,53.846,53.8605,53.7158,53.7158,12600.0
2011-04-06 12:00:00,74.27,74.41,74.27,74.37,29600.0,53.7303,53.8315,53.7303,53.8026,29600.0
2011-04-06 12:05:00,74.36,74.51,74.34,74.43,21600.0,53.7954,53.9039,53.7809,53.846,21600.0
2011-04-06 12:10:00,74.43,74.5,74.43,74.49,8800.0,53.846,53.8967,53.846,53.8894,8800.0
2011-04-06 12:15:00,74.49,74.49,74.4,74.48,7100.0,53.8894,53.8894,53.8243,53.8822,7100.0
2011-04-06 12:20:00,74.48,74.56,74.45,74.52,12300.0,53.8822,53.9401,53.8605,53.9111,12300.0
2011-04-06 12:25:00,74.53,74.58,74.51,74.53,9000.0,53.9184,53.9545,53.9039,53.9184,9000.0
2011-04-06 12:30:00,74.52,74.55,74.49,74.49,55100.0,53.9111,53.9328,53.8894,53.8894,55100.0
2011-04-06 12:35:00,74.48,74.52,74.48,74.5,9500.0,53.8822,53.9111,53.8822,53.8967,9500.0
2011-04-06 12:40:00,74.49,74.58,74.47,74.48,35400.0,53.8894,53.9545,53.875,53.8822,35400.0
2011-04-06 12:45:00,74.49,74.5,74.45,74.5,17900.0,53.8894,53.8967,53.8605,53.8967,17900.0
2011-04-06 12:50:00,74.51,74.52,74.46,74.48,16800.0,53.9039,53.9111,53.8677,53.8822,16800.0
2011-04-06 12:55:00,74.48,74.51,74.47,74.5,16900.0,53.8822,53.9039,53.875,53.8967,16900.0
2011-04-06 13:00:00,74.5,74.51,74.47,74.48,8300.0,53.8967,53.9039,53.875,53.8822,8300.0
2011-04-06 13:05:00,74.48,74.49,74.46,74.49,6700.0,53.8822,53.8894,53.8677,53.8894,6700.0
2011-04-06 13:10:00,74.5,74.51,74.45,74.48,24400.0,53.8967,53.9039,53.8605,53.8822,24400.0
2011-04-06 13:15:00,74.49,74.51,74.46,74.46,13800.0,53.8894,53.9039,53.8677,53.8677,13800.0
2011-04-06 13:20:00,74.48,74.49,74.47,74.47,5500.0,53.8822,53.8894,53.875,53.875,5500.0
2011-04-06 13:25:00,74.48,74.5,74.45,74.47,8100.0,53.8822,53.8967,53.8605,53.875,8100.0
2011-04-06 13:30:00,74.47,74.48,74.43,74.44,63300.0,53.875,53.8822,53.846,53.8532,63300.0
2011-04-06 13:35:00,74.44,74.44,74.38,74.39,39600.0,53.8532,53.8532,53.8098,53.8171,39600.0
2011-04-06 13:40:00,74.4,74.42,74.38,74.39,17400.0,53.8243,53.8388,53.8098,53.8171,17400.0
2011-04-06 13:45:00,74.39,74.41,74.35,74.35,18800.0,53.8171,53.8315,53.7881,53.7881,18800.0
2011-04-06 13:50:00,74.36,74.4,74.36,74.39,12300.0,53.7954,53.8243,53.7954,53.8171,12300.0
2011-04-06 13:55:00,74.38,74.4,74.37,74.37,7700.0,53.8098,53.8243,53.8026,53.8026,7700.0
2011-04-06 14:00:00,74.38,74.39,74.36,74.38,14900.0,53.8098,53.8171,53.7954,53.8098,14900.0
2011-04-06 14:05:00,74.37,74.41,74.36,74.41,16200.0,53.8026,53.8315,53.7954,53.8315,16200.0
2011-04-06 14:10:00,74.41,74.45,74.39,74.43,30800.0,53.8315,53.8605,53.8171,53.846,30800.0
2011-04-06 14:15:00,74.43,74.45,74.4,74.43,48400.0,53.846,53.8605,53.8243,53.846,48400.0
2011-04-06 14:20:00,74.43,74.45,74.35,74.37,12000.0,53.846,53.8605,53.7881,53.8026,12000.0
2011-04-06 14:25:00,74.38,74.41,74.36,74.36,15100.0,53.8098,53.8315,53.7954,53.7954,15100.0
2011-04-06 14:30:00,74.37,74.43,74.37,74.43,12400.0,53.8026,53.846,53.8026,53.846,12400.0
2011-04-06 14:35:00,74.43,74.45,74.43,74.44,14900.0,53.846,53.8605,53.846,53.8532,14900.0
2011-04-06 14:40:00,74.44,74.5,74.43,74.5,25300.0,53.8532,53.8967,53.846,53.8967,25300.0
2011-04-06 14:45:00,74.5,74.58,74.49,74.57,12400.0,53.8967,53.9545,53.8894,53.9473,12400.0
2011-04-06 14:50:00,74.57,74.59,74.56,74.59,10600.0,53.9473,53.9618,53.9401,53.9618,10600.0
2011-04-06 14:55:00,74.59,74.61,74.57,74.58,12000.0,53.9618,53.9762,53.9473,53.9545,12000.0
2011-04-06 15:00:00,74.58,74.65,74.56,74.65,19000.0,53.9545,54.0052,53.9401,54.0052,19000.0
2011-04-06 15:05:00,74.64,74.66,74.61,74.63,14100.0,53.9979,54.0124,53.9762,53.9907,14100.0
2011-04-06 15:10:00,74.64,74.67,74.62,74.66,18200.0,53.9979,54.0196,53.9835,54.0124,18200.0
2011-04-06 15:15:00,74.65,74.71,74.65,74.69,20500.0,54.0052,54.0486,54.0052,54.0341,20500.0
2011-04-06 15:20:00,74.68,74.7,74.66,74.69,16500.0,54.0269,54.0413,54.0124,54.0341,16500.0
2011-04-06 15:25:00,74.69,74.73,74.66,74.71,17400.0,54.0341,54.063,54.0124,54.0486,17400.0
2011-04-06 15:30:00,74.71,74.74,74.7,74.72,21700.0,54.0486,54.0703,54.0413,54.0558,21700.0
2011-04-06 15:35:00,74.73,74.74,74.7,74.7,17000.0,54.063,54.0703,54.0413,54.0413,17000.0
2011-04-06 15:40:00,74.72,74.75,74.67,74.73,25000.0,54.0558,54.0775,54.0196,54.063,25000.0
2011-04-06 15:45:00,74.72,74.73,74.67,74.72,37000.0,54.0558,54.063,54.0196,54.0558,37000.0
2011-04-06 15:50:00,74.72,74.77,74.68,74.76,38800.0,54.0558,54.092,54.0269,54.0847,38800.0
2011-04-06 15:55:00,74.75,74.81,74.72,74.74,74900.0,54.0775,54.1209,54.0558,54.0703,74900.0
2011-04-07 09:30:00,74.66,74.86,74.57,74.79,26900.0,54.0124,54.1571,53.9473,54.1065,26900.0
2011-04-07 09:35:00,74.69,74.85,74.58,74.6,12200.0,54.0341,54.1499,53.9545,53.969,12200.0
2011-04-07 09:40:00,74.59,74.94,74.57,74.89,10500.0,53.9618,54.215,53.9473,54.1788,10500.0
2011-04-07 09:45:00,74.89,74.94,74.79,74.89,6300.0,54.1788,54.215,54.1065,54.1788,6300.0
2011-04-07 09:50:00,74.86,74.99,74.8,74.97,9100.0,54.1571,54.2511,54.1137,54.2367,9100.0
2011-04-07 09:55:00,74.95,75.05,74.91,75.0,20000.0,54.2222,54.2945,54.1933,54.2584,20000.0
2011-04-07 10:00:00,75.03,75.13,75.0,75.12,14400.0,54.2801,54.3524,54.2584,54.3452,14400.0
2011-04-07 10:05:00,75.12,75.12,75.01,75.05,4600.0,54.3452,54.3452,54.2656,54.2945,4600.0
2011-04-07 10:10:00,75.06,75.08,75.02,75.04,3500.0,54.3018,54.3163,54.2728,54.2873,3500.0
2011-04-07 10:15:00,75.03,75.08,74.96,74.98,10400.0,54.2801,54.3163,54.2294,54.2439,10400.0
2011-04-07 10:20:00,74.99,75.01,74.98,75.0,4100.0,54.2511,54.2656,54.2439,54.2584,4100.0
2011-04-07 10:25:00,75.0,75.03,74.99,75.02,11500.0,54.2584,54.2801,54.2511,54.2728,11500.0
2011-04-07 10:30:00,74.99,75.02,74.89,74.89,39300.0,54.2511,54.2728,54.1788,54.1788,39300.0
2011-04-07 10:35:00,74.88,74.9,74.58,74.75,24100.0,54.1716,54.186,53.9545,54.0775,24100.0
2011-04-07 10:40:00,74.73,74.73,74.36,74.36,25000.0,54.063,54.063,53.7954,53.7954,25000.0
2011-04-07 10:45:00,74.37,74.61,74.27,74.45,34900.0,53.8026,53.9762,53.7303,53.8605,34900.0
2011-04-07 10:50:00,74.48,74.6,74.43,74.55,32300.0,53.8822,53.969,53.846,53.9328,32300.0
2011-04-07 10:55:00,74.59,74.63,74.51,74.56,14100.0,53.9618,53.9907,53.9039,53.9401,14100.0
2011-04-07 11:00:00,74.55,74.71,74.55,74.71,16500.0,53.9328,54.0486,53.9328,54.0486,16500.0
2011-04-07 11:05:00,74.71,74.81,74.69,74.75,10400.0,54.0486,54.1209,54.0341,54.0775,10400.0
2011-04-07 11:10:00,74.78,74.78,74.69,74.72,15600.0,54.0992,54.0992,54.0341,54.0558,15600.0
2011-04-07 11:15:00,74.68,74.73,74.65,74.69,13800.0,54.0269,54.063,54.0052,54.0341,13800.0
2011-04-07 11:20:00,74.69,74.69,74.55,74.67,43100.0,54.0341,54.0341,53.9328,54.0196,43100.0
2011-04-07 11:25:00,74.71,74.77,74.68,74.69,22900.0,54.0486,54.092,54.0269,54.0341,22900.0
2011-04-07 11:30:00,74.69,74.69,74.49,74.51,17200.0,54.0341,54.0341,53.8894,53.9039,17200.0
2011-04-07 11:35:00,74.47,74.65,74.43,74.63,24400.0,53.875,54.0052,53.846,53.9907,24400.0
2011-04-07 11:40:00,74.63,74.71,74.55,74.7,20100.0,53.9907,54.0486,53.9328,54.0413,20100.0
2011-04-07 11:45:00,74.7,74.71,74.63,74.69,14400.0,54.0413,54.0486,53.9907,54.0341,14400.0
2011-04-07 11:50:00,74.68,74.84,74.67,74.84,11600.0,54.0269,54.1426,54.0196,54.1426,11600.0
2011-04-07 11:55:00,74.82,74.93,74.78,74.93,11400.0,54.1282,54.2077,54.0992,54.2077,11400.0
2011-04-07 12:00:00,74.93,74.97,74.88,74.92,29800.0,54.2077,54.2367,54.1716,54.2005,29800.0
2011-04-07 12:05:00,74.92,75.01,74.86,74.91,22700.0,54.2005,54.2656,54.1571,54.1933,22700.0
2011-04-07 12:10:00,74.91,74.94,74.87,74.93,14300.0,54.1933,54.215,54.1643,54.2077,14300.0
2011-04-07 12:15:00,74.93,75.01,74.92,74.99,19700.0,54.2077,54.2656,54.2005,54.2511,19700.0
2011-04-07 12:20:00,74.99,75.02,74.98,75.02,21600.0,54.2511,54.2728,54.2439,54.2728,21600.0
2011-04-07 12:25:00,75.02,75.08,75.02,75.08,12300.0,54.2728,54.3163,54.2728,54.3163,12300.0
2011-04-07 12:30:00,75.07,75.11,75.06,75.08,9000.0,54.309,54.338,54.3018,54.3163,9000.0
2011-04-07 12:35:00,75.09,75.18,75.08,75.17,16000.0,54.3235,54.3886,54.3163,54.3814,16000.0
2011-04-07 12:40:00,75.17,75.2,75.17,75.18,6400.0,54.3814,54.4031,54.3814,54.3886,6400.0
2011-04-07 12:45:00,75.16,75.19,75.14,75.15,3900.0,54.3741,54.3958,54.3597,54.3669,3900.0
2011-04-07 12:50:00,75.15,75.16,75.14,75.16,5900.0,54.3669,54.3741,54.3597,54.3741,5900.0
2011-04-07 12:55:00,75.15,75.16,75.1,75.11,24900.0,54.3669,54.3741,54.3307,54.338,24900.0
2011-04-07 13:00:00,75.11,75.14,75.02,75.1,14800.0,54.338,54.3597,54.2728,54.3307,14800.0
2011-04-07 13:05:00,75.1,75.13,75.07,75.08,11000.0,54.3307,54.3524,54.309,54.3163,11000.0
2011-04-07 13:10:00,75.07,75.07,74.96,74.96,10900.0,54.309,54.309,54.2294,54.2294,10900.0
2011-04-07 13:15:00,74.98,74.99,74.96,74.97,8800.0,54.2439,54.2511,54.2294,54.2367,8800.0
2011-04-07 13:20:00,74.97,74.97,74.84,74.85,15900.0,54.2367,54.2367,54.1426,54.1499,15900.0
2011-04-07 13:25:00,74.86,74.93,74.86,74.92,33400.0,54.1571,54.2077,54.1571,54.2005,33400.0
2011-04-07 13:30:00,74.92,74.93,74.85,74.91,26600.0,54.2005,54.2077,54.1499,54.1933,26600.0
2011-04-07 13:35:00,74.91,74.92,74.84,74.84,8100.0,54.1933,54.2005,54.1426,54.1426,8100.0
2011-04-07 13:40:00,74.83,74.85,74.8,74.8,15900.0,54.1354,54.1499,54.1137,54.1137,15900.0
2011-04-07 13:45:00,74.8,74.8,74.69,74.73,47300.0,54.1137,54.1137,54.0341,54.063,47300.0
2011-04-07 13:50:00,74.77,74.83,74.75,74.78,23600.0,54.092,54.1354,54.0775,54.0992,23600.0
2011-04-07 13:55:00,74.81,74.85,74.74,74.75,26600.0,54.1209,54.1499,54.0703,54.0775,26600.0
2011-04-07 14:00:00,74.79,74.85,74.78,74.8,13200.0,54.1065,54.1499,54.0992,54.1137,13200.0
2011-04-07 14:05:00,74.8,74.8,74.73,74.78,12100.0,54.1137,54.1137,54.063,54.0992,12100.0
2011-04-07 14:10:00,74.78,74.83,74.75,74.77,9200.0,54.0992,54.1354,54.0775,54.092,9200.0
2011-04-07 14:15:00,74.75,74.81,74.71,74.81,14800.0,54.0775,54.1209,54.0486,54.1209,14800.0
2011-04-07 14:20:00,74.81,74.81,74.71,74.77,17800.0,54.1209,54.1209,54.0486,54.092,17800.0
2011-04-07 14:25:00,74.78,74.8,74.73,74.75,36400.0,54.0992,54.1137,54.063,54.0775,36400.0
2011-04-07 14:30:00,74.75,74.8,74.75,74.76,22200.0,54.0775,54.1137,54.0775,54.0847,22200.0
2011-04-07 14:35:00,74.76,74.85,74.73,74.77,22000.0,54.0847,54.1499,54.063,54.092,22000.0
2011-04-07 14:40:00,74.76,74.87,74.73,74.83,22200.0,54.0847,54.1643,54.063,54.1354,22200.0
2011-04-07 14:45:00,74.83,74.83,74.76,74.76,14200.0,54.1354,54.1354,54.0847,54.0847,14200.0
2011-04-07 14:50:00,74.76,74.8,74.72,74.79,21100.0,54.0847,54.1137,54.0558,54.1065,21100.0
2011-04-07 14:55:00,74.8,74.8,74.72,74.75,23700.0,54.1137,54.1137,54.0558,54.0775,23700.0
2011-04-07 15:00:00,74.75,74.75,74.68,74.72,21000.0,54.0775,54.0775,54.0269,54.0558,21000.0
2011-04-07 15:05:00,74.72,74.75,74.67,74.75,27900.0,54.0558,54.0775,54.0196,54.0775,27900.0
2011-04-07 15:10:00,74.75,74.82,74.73,74.81,68800.0,54.0775,54.1282,54.063,54.1209,68800.0
2011-04-07 15:15:00,74.8,74.96,74.8,74.96,38200.0,54.1137,54.2294,54.1137,54.2294,38200.0
2011-04-07 15:20:00,74.96,74.98,74.91,74.92,27200.0,54.2294,54.2439,54.1933,54.2005,27200.0
2011-04-07 15:25:00,74.93,74.99,74.87,74.93,28800.0,54.2077,54.2511,54.1643,54.2077,28800.0
2011-04-07 15:30:00,74.93,74.95,74.87,74.91,26300.0,54.2077,54.2222,54.1643,54.1933,26300.0
2011-04-07 15:35:00,74.91,74.95,74.87,74.95,24400.0,54.1933,54.2222,54.1643,54.2222,24400.0
2011-04-07 15:40:00,74.95,75.0,74.93,74.97,26100.0,54.2222,54.2584,54.2077,54.2367,26100.0
2011-04-07 15:45:00,74.98,74.99,74.91,74.96,54400.0,54.2439,54.2511,54.1933,54.2294,54400.0
2011-04-07 15:50:00,74.96,74.97,74.88,74.96,36300.0,54.2294,54.2367,54.1716,54.2294,36300.0
2011-04-07 15:55:00,74.94,74.97,74.93,74.96,42300.0,54.215,54.2367,54.2077,54.2294,42300.0
2011-04-08 09:30:00,75.24,75.37,75.09,75.23,16200.0,54.432,54.5261,54.3235,54.4248,16200.0
2011-04-08 09:35:00,75.25,75.37,75.16,75.25,9800.0,54.4392,54.5261,54.3741,54.4392,9800.0
2011-04-08 09:40:00,75.26,75.31,74.95,75.1,15900.0,54.4465,54.4826,54.2222,54.3307,15900.0
2011-04-08 09:45:00,75.1,75.12,74.93,75.07,10500.0,54.3307,54.3452,54.2077,54.309,10500.0
2011-04-08 09:50:00,75.04,75.06,74.83,74.93,15600.0,54.2873,54.3018,54.1354,54.2077,15600.0
2011-04-08 09:55:00,74.92,74.97,74.9,74.94,9800.0,54.2005,54.2367,54.186,54.215,9800.0
2011-04-08 10:00:00,74.94,75.02,74.82,74.85,27000.0,54.215,54.2728,54.1282,54.1499,27000.0
2011-04-08 10:05:00,74.85,74.94,74.85,74.88,13200.0,54.1499,54.215,54.1499,54.1716,13200.0
2011-04-08 10:10:00,74.85,74.99,74.84,74.94,18200.0,54.1499,54.2511,54.1426,54.215,18200.0
2011-04-08 10:15:00,74.97,75.06,74.87,74.92,24500.0,54.2367,54.3018,54.1643,54.2005,24500.0
2011-04-08 10:20:00,74.86,74.93,74.82,74.92,17700.0,54.1571,54.2077,54.1282,54.2005,17700.0
2011-04-08 10:25:00,74.91,74.94,74.89,74.91,10100.0,54.1933,54.215,54.1788,54.1933,10100.0
2011-04-08 10:30:00,74.91,74.92,74.84,74.88,6900.0,54.1933,54.2005,54.1426,54.1716,6900.0
2011-04-08 10:35:00,74.9,74.94,74.84,74.92,6300.0,54.186,54.215,54.1426,54.2005,6300.0
2011-04-08 10:40:00,74.94,74.96,74.85,74.88,7300.0,54.215,54.2294,54.1499,54.1716,7300.0
2011-04-08 10:45:00,74.88,74.93,74.88,74.92,11300.0,54.1716,54.2077,54.1716,54.2005,11300.0
2011-04-08 10:50:00,74.92,74.92,74.88,74.9,26500.0,54.2005,54.2005,54.1716,54.186,26500.0
2011-04-08 10:55:00,74.9,74.91,74.87,74.88,14100.0,54.186,54.1933,54.1643,54.1716,14100.0
2011-04-08 11:00:00,74.88,74.91,74.85,74.86,17300.0,54.1716,54.1933,54.1499,54.1571,17300.0
2011-04-08 11:05:00,74.88,74.9,74.85,74.89,24900.0,54.1716,54.186,54.1499,54.1788,24900.0
2011-04-08 11:10:00,74.88,74.9,74.86,74.86,12100.0,54.1716,54.186,54.1571,54.1571,12100.0
2011-04-08 11:15:00,74.86,74.89,74.85,74.88,15100.0,54.1571,54.1788,54.1499,54.1716,15100.0
2011-04-08 11:20:00,74.89,74.89,74.85,74.85,6100.0,54.1788,54.1788,54.1499,54.1499,6100.0
2011-04-08 11:25:00,74.86,74.86,74.73,74.73,85200.0,54.1571,54.1571,54.063,54.063,85200.0
2011-04-08 11:30:00,74.73,74.89,74.71,74.88,8600.0,54.063,54.1788,54.0486,54.1716,8600.0
2011-04-08 11:35:00,74.88,74.91,74.88,74.88,4600.0,54.1716,54.1933,54.1716,54.1716,4600.0
2011-04-08 11:40:00,74.88,74.89,74.85,74.88,9200.0,54.1716,54.1788,54.1499,54.1716,9200.0
2011-04-08 11:45:00,74.88,74.89,74.82,74.84,11200.0,54.1716,54.1788,54.1282,54.1426,11200.0
2011-04-08 11:50:00,74.85,74.87,74.84,74.87,8600.0,54.1499,54.1643,54.1426,54.1643,8600.0
2011-04-08 11:55:00,74.86,74.86,74.84,74.85,3000.0,54.1571,54.1571,54.1426,54.1499,3000.0
2011-04-08 12:00:00,74.85,74.87,74.83,74.83,7500.0,54.1499,54.1643,54.1354,54.1354,7500.0
2011-04-08 12:05:00,74.83,74.86,74.82,74.83,6700.0,54.1354,54.1571,54.1282,54.1354,6700.0
2011-04-08 12:10:00,74.84,74.84,74.81,74.83,3800.0,54.1426,54.1426,54.1209,54.1354,3800.0
2011-04-08 12:15:00,74.84,74.84,74.82,74.82,1600.0,54.1426,54.1426,54.1282,54.1282,1600.0
2011-04-08 12:20:00,74.83,74.83,74.79,74.8,13800.0,54.1354,54.1354,54.1065,54.1137,13800.0
2011-04-08 12:25:00,74.8,74.83,74.8,74.82,6400.0,54.1137,54.1354,54.1137,54.1282,6400.0
2011-04-08 12:30:00,74.8,74.84,74.8,74.81,13500.0,54.1137,54.1426,54.1137,54.1209,13500.0
2011-04-08 12:35:00,74.81,74.82,74.79,74.79,5000.0,54.1209,54.1282,54.1065,54.1065,5000.0
2011-04-08 12:40:00,74.8,74.81,74.79,74.81,10200.0,54.1137,54.1209,54.1065,54.1209,10200.0
2011-04-08 12:45:00,74.79,74.79,74.77,74.79,4900.0,54.1065,54.1065,54.092,54.1065,4900.0
2011-04-08 12:50:00,74.78,74.83,74.78,74.83,18500.0,54.0992,54.1354,54.0992,54.1354,18500.0
2011-04-08 12:55:00,74.84,74.84,74.8,74.81,15600.0,54.1426,54.1426,54.1137,54.1209,15600.0
2011-04-08 13:00:00,74.81,74.84,74.8,74.84,9500.0,54.1209,54.1426,54.1137,54.1426,9500.0
2011-04-08 13:05:00,74.84,74.84,74.8,74.83,6300.0,54.1426,54.1426,54.1137,54.1354,6300.0
2011-04-08 13:10:00,74.83,74.83,74.81,74.83,10400.0,54.1354,54.1354,54.1209,54.1354,10400.0
2011-04-08 13:15:00,74.83,74.84,74.81,74.82,11700.0,54.1354,54.1426,54.1209,54.1282,11700.0
2011-04-08 13:20:00,74.81,74.87,74.81,74.85,13000.0,54.1209,54.1643,54.1209,54.1499,13000.0
2011-04-08 13:25:00,74.85,74.89,74.85,74.89,7200.0,54.1499,54.1788,54.1499,54.1788,7200.0
2011-04-08 13:30:00,74.88,74.88,74.81,74.85,13200.0,54.1716,54.1716,54.1209,54.1499,13200.0
2011-04-08 13:35:00,74.84,74.87,74.82,74.84,7100.0,54.1426,54.1643,54.1282,54.1426,7100.0
2011-04-08 13:40:00,74.85,74.85,74.81,74.82,4900.0,54.1499,54.1499,54.1209,54.1282,4900.0
2011-04-08 13:45:00,74.81,74.87,74.8,74.85,91800.0,54.1209,54.1643,54.1137,54.1499,91800.0
2011-04-08 13:50:00,74.85,74.88,74.84,74.88,12300.0,54.1499,54.1716,54.1426,54.1716,12300.0
2011-04-08 13:55:00,74.87,74.92,74.86,74.86,10100.0,54.1643,54.2005,54.1571,54.1571,10100.0
2011-04-08 14:00:00,74.86,74.88,74.84,74.84,6700.0,54.1571,54.1716,54.1426,54.1426,6700.0
2011-04-08 14:05:00,74.84,74.84,74.8,74.81,4500.0,54.1426,54.1426,54.1137,54.1209,4500.0
2011-04-08 14:10:00,74.81,74.82,74.79,74.8,12100.0,54.1209,54.1282,54.1065,54.1137,12100.0
2011-04-08 14:15:00,74.8,74.82,74.72,74.81,28400.0,54.1137,54.1282,54.0558,54.1209,28400.0
2011-04-08 14:20:00,74.81,74.81,74.75,74.77,15700.0,54.1209,54.1209,54.0775,54.092,15700.0
2011-04-08 14:25:00,74.77,74.79,74.74,74.76,41500.0,54.092,54.1065,54.0703,54.0847,41500.0
2011-04-08 14:30:00,74.76,74.78,74.68,74.7,18900.0,54.0847,54.0992,54.0269,54.0413,18900.0
2011-04-08 14:35:00,74.7,74.73,74.67,74.7,27400.0,54.0413,54.063,54.0196,54.0413,27400.0
2011-04-08 14:40:00,74.69,74.7,74.65,74.65,17500.0,54.0341,54.0413,54.0052,54.0052,17500.0
2011-04-08 14:45:00,74.65,74.67,74.61,74.63,35600.0,54.0052,54.0196,53.9762,53.9907,35600.0
2011-04-08 14:50:00,74.63,74.63,74.54,74.56,33400.0,53.9907,53.9907,53.9256,53.9401,33400.0
2011-04-08 14:55:00,74.57,74.57,74.44,74.47,50200.0,53.9473,53.9473,53.8532,53.875,50200.0
2011-04-08 15:00:00,74.46,74.49,74.41,74.43,30800.0,53.8677,53.8894,53.8315,53.846,30800.0
2011-04-08 15:05:00,74.43,74.49,74.41,74.45,25500.0,53.846,53.8894,53.8315,53.8605,25500.0
2011-04-08 15:10:00,74.44,74.46,74.41,74.42,26100.0,53.8532,53.8677,53.8315,53.8388,26100.0
2011-04-08 15:15:00,74.42,74.44,74.39,74.41,24600.0,53.8388,53.8532,53.8171,53.8315,24600.0
2011-04-08 15:20:00,74.41,74.41,74.32,74.32,43300.0,53.8315,53.8315,53.7664,53.7664,43300.0
2011-04-08 15:25:00,74.33,74.36,74.27,74.34,63200.0,53.7737,53.7954,53.7303,53.7809,63200.0
2011-04-08 15:30:00,74.35,74.41,74.33,74.38,55600.0,53.7881,53.8315,53.7737,53.8098,55600.0
2011-04-08 15:35:00,74.38,74.4,74.34,74.37,38600.0,53.8098,53.8243,53.7809,53.8026,38600.0
2011-04-08 15:40:00,74.37,74.46,74.35,74.42,50700.0,53.8026,53.8677,53.7881,53.8388,50700.0
2011-04-08 15:45:00,74.43,74.52,74.43,74.47,46200.0,53.846,53.9111,53.846,53.875,46200.0
2011-04-08 15:50:00,74.47,74.56,74.43,74.51,44000.0,53.875,53.9401,53.846,53.9039,44000.0
2011-04-08 15:55:00,74.52,74.57,74.45,74.51,73400.0,53.9111,53.9473,53.8605,53.9039,73400.0
2011-04-11 09:30:00,74.44,74.53,74.25,74.43,51600.0,53.8532,53.9184,53.7158,53.846,51600.0
2011-04-11 09:35:00,74.47,74.62,74.27,74.35,32100.0,53.875,53.9835,53.7303,53.7881,32100.0
2011-04-11 09:40:00,74.34,74.44,74.32,74.41,33500.0,53.7809,53.8532,53.7664,53.8315,33500.0
2011-04-11 09:45:00,74.42,74.54,74.42,74.49,24000.0,53.8388,53.9256,53.8388,53.8894,24000.0
2011-04-11 09:50:00,74.48,74.63,74.48,74.53,36800.0,53.8822,53.9907,53.8822,53.9184,36800.0
2011-04-11 09:55:00,74.54,74.64,74.48,74.48,16600.0,53.9256,53.9979,53.8822,53.8822,16600.0
2011-04-11 10:00:00,74.48,74.55,74.42,74.55,18700.0,53.8822,53.9328,53.8388,53.9328,18700.0
2011-04-11 10:05:00,74.56,74.66,74.51,74.63,20200.0,53.9401,54.0124,53.9039,53.9907,20200.0
2011-04-11 10:10:00,74.62,74.65,74.54,74.55,22600.0,53.9835,54.0052,53.9256,53.9328,22600.0
2011-04-11 10:15:00,74.56,74.67,74.56,74.61,14300.0,53.9401,54.0196,53.9401,53.9762,14300.0
2011-04-11 10:20:00,74.61,74.66,74.57,74.59,12900.0,53.9762,54.0124,53.9473,53.9618,12900.0
2011-04-11 10:25:00,74.61,74.67,74.59,74.63,13400.0,53.9762,54.0196,53.9618,53.9907,13400.0
2011-04-11 10:30:00,74.63,74.66,74.6,74.65,12800.0,53.9907,54.0124,53.969,54.0052,12800.0
2011-04-11 10:35:00,74.63,74.69,74.63,74.67,16200.0,53.9907,54.0341,53.9907,54.0196,16200.0
2011-04-11 10:40:00,74.67,74.69,74.63,74.64,14700.0,54.0196,54.0341,53.9907,53.9979,14700.0
2011-04-11 10:45:00,74.62,74.67,74.61,74.64,13400.0,53.9835,54.0196,53.9762,53.9979,13400.0
2011-04-11 10:50:00,74.64,74.7,74.64,74.64,15600.0,53.9979,54.0413,53.9979,53.9979,15600.0
2011-04-11 10:55:00,74.64,74.72,74.64,74.72,10300.0,53.9979,54.0558,53.9979,54.0558,10300.0
2011-04-11 11:00:00,74.72,74.76,74.66,74.67,17600.0,54.0558,54.0847,54.0124,54.0196,17600.0
2011-04-11 11:05:00,74.66,74.69,74.63,74.67,13900.0,54.0124,54.0341,53.9907,54.0196,13900.0
2011-04-11 11:10:00,74.68,74.68,74.57,74.61,11100.0,54.0269,54.0269,53.9473,53.9762,11100.0
2011-04-11 11:15:00,74.62,74.74,74.62,74.71,16600.0,53.9835,54.0703,53.9835,54.0486,16600.0
2011-04-11 11:20:00,74.71,74.71,74.66,74.66,15400.0,54.0486,54.0486,54.0124,54.0124,15400.0
2011-04-11 11:25:00,74.67,74.72,74.6,74.6,13000.0,54.0196,54.0558,53.969,53.969,13000.0
2011-04-11 11:30:00,74.6,74.64,74.59,74.62,20500.0,53.969,53.9979,53.9618,53.9835,20500.0
2011-04-11 11:35:00,74.63,74.68,74.62,74.67,9800.0,53.9907,54.0269,53.9835,54.0196,9800.0
2011-04-11 11:40:00,74.67,74.71,74.64,74.71,15900.0,54.0196,54.0486,53.9979,54.0486,15900.0
2011-04-11 11:45:00,74.71,74.71,74.62,74.62,10000.0,54.0486,54.0486,53.9835,53.9835,10000.0
2011-04-11 11:50:00,74.61,74.63,74.58,74.58,9700.0,53.9762,53.9907,53.9545,53.9545,9700.0
2011-04-11 11:55:00,74.57,74.57,74.44,74.48,19000.0,53.9473,53.9473,53.8532,53.8822,19000.0
2011-04-11 12:00:00,74.49,74.6,74.48,74.54,18000.0,53.8894,53.969,53.8822,53.9256,18000.0
2011-04-11 12:05:00,74.55,74.57,74.49,74.56,9800.0,53.9328,53.9473,53.8894,53.9401,9800.0
2011-04-11 12:10:00,74.55,74.56,74.47,74.47,9800.0,53.9328,53.9401,53.875,53.875,9800.0
2011-04-11 12:15:00,74.47,74.47,74.38,74.43,19600.0,53.875,53.875,53.8098,53.846,19600.0
2011-04-11 12:20:00,74.45,74.49,74.45,74.47,5500.0,53.8605,53.8894,53.8605,53.875,5500.0
2011-04-11 12:25:00,74.48,74.5,74.46,74.49,11900.0,53.8822,53.8967,53.8677,53.8894,11900.0
2011-04-11 12:30:00,74.49,74.5,74.49,74.49,11000.0,53.8894,53.8967,53.8894,53.8894,11000.0
2011-04-11 12:35:00,74.49,74.49,74.31,74.33,13900.0,53.8894,53.8894,53.7592,53.7737,13900.0
2011-04-11 12:40:00,74.33,74.33,74.27,74.32,9400.0,53.7737,53.7737,53.7303,53.7664,9400.0
2011-04-11 12:45:00,74.33,74.33,74.29,74.3,9700.0,53.7737,53.7737,53.7447,53.752,9700.0
2011-04-11 12:50:00,74.3,74.33,74.25,74.3,16300.0,53.752,53.7737,53.7158,53.752,16300.0
2011-04-11 12:55:00,74.3,74.3,74.24,74.25,15800.0,53.752,53.752,53.7086,53.7158,15800.0
2011-04-11 13:00:00,74.25,74.25,74.2,74.22,26800.0,53.7158,53.7158,53.6796,53.6941,26800.0
2011-04-11 13:05:00,74.22,74.23,74.17,74.23,14400.0,53.6941,53.7013,53.6579,53.7013,14400.0
2011-04-11 13:10:00,74.24,74.25,74.21,74.22,8800.0,53.7086,53.7158,53.6869,53.6941,8800.0
2011-04-11 13:15:00,74.23,74.23,74.09,74.11,21700.0,53.7013,53.7013,53.6,53.6145,21700.0
2011-04-11 13:20:00,74.11,74.15,74.1,74.11,22200.0,53.6145,53.6434,53.6073,53.6145,22200.0
2011-04-11 13:25:00,74.1,74.14,74.08,74.12,20400.0,53.6073,53.6362,53.5928,53.6217,20400.0
2011-04-11 13:30:00,74.11,74.16,74.09,74.1,22900.0,53.6145,53.6507,53.6,53.6073,22900.0
2011-04-11 13:35:00,74.12,74.12,74.01,74.02,21700.0,53.6217,53.6217,53.5422,53.5494,21700.0
2011-04-11 13:40:00,74.02,74.05,74.01,74.03,24000.0,53.5494,53.5711,53.5422,53.5566,24000.0
2011-04-11 13:45:00,74.02,74.02,73.9,73.9,32100.0,53.5494,53.5494,53.4626,53.4626,32100.0
2011-04-11 13:50:00,73.91,73.97,73.87,73.96,30700.0,53.4698,53.5132,53.4409,53.506,30700.0
2011-04-11 13:55:00,73.96,73.97,73.92,73.97,17900.0,53.506,53.5132,53.4771,53.5132,17900.0
2011-04-11 14:00:00,73.98,73.98,73.93,73.97,48800.0,53.5205,53.5205,53.4843,53.5132,48800.0
2011-04-11 14:05:00,73.96,74.0,73.92,73.98,25000.0,53.506,53.5349,53.4771,53.5205,25000.0
2011-04-11 14:10:00,73.98,74.0,73.88,73.89,25300.0,53.5205,53.5349,53.4481,53.4554,25300.0
2011-04-11 14:15:00,73.9,73.96,73.88,73.95,30600.0,53.4626,53.506,53.4481,53.4988,30600.0
2011-04-11 14:20:00,73.95,73.98,73.92,73.96,22100.0,53.4988,53.5205,53.4771,53.506,22100.0
2011-04-11 14:25:00,73.97,73.97,73.88,73.92,20500.0,53.5132,53.5132,53.4481,53.4771,20500.0
2011-04-11 14:30:00,73.92,73.97,73.85,73.87,36600.0,53.4771,53.5132,53.4264,53.4409,36600.0
2011-04-11 14:35:00,73.88,73.9,73.81,73.82,21000.0,53.4481,53.4626,53.3975,53.4047,21000.0
2011-04-11 14:40:00,73.81,73.84,73.78,73.8,26400.0,53.3975,53.4192,53.3758,53.3902,26400.0
2011-04-11 14:45:00,73.8,73.82,73.78,73.81,20900.0,53.3902,53.4047,53.3758,53.3975,20900.0
2011-04-11 14:50:00,73.82,73.84,73.75,73.75,28200.0,53.4047,53.4192,53.3541,53.3541,28200.0
2011-04-11 14:55:00,73.75,73.75,73.67,73.7,44800.0,53.3541,53.3541,53.2962,53.3179,44800.0
2011-04-11 15:00:00,73.71,73.72,73.58,73.61,40700.0,53.3251,53.3324,53.2311,53.2528,40700.0
2011-04-11 15:05:00,73.61,73.63,73.59,73.61,29500.0,53.2528,53.2673,53.2383,53.2528,29500.0
2011-04-11 15:10:00,73.61,73.65,73.58,73.61,29700.0,53.2528,53.2817,53.2311,53.2528,29700.0
2011-04-11 15:15:00,73.61,73.61,73.56,73.57,47000.0,53.2528,53.2528,53.2166,53.2238,47000.0
2011-04-11 15:20:00,73.57,73.62,73.56,73.61,39200.0,53.2238,53.26,53.2166,53.2528,39200.0
2011-04-11 15:25:00,73.62,73.67,73.58,73.66,42100.0,53.26,53.2962,53.2311,53.289,42100.0
2011-04-11 15:30:00,73.65,73.72,73.6,73.61,50700.0,53.2817,53.3324,53.2456,53.2528,50700.0
2011-04-11 15:35:00,73.61,73.65,73.58,73.63,33900.0,53.2528,53.2817,53.2311,53.2673,33900.0
2011-04-11 15:40:00,73.63,73.65,73.6,73.62,38600.0,53.2673,53.2817,53.2456,53.26,38600.0
2011-04-11 15:45:00,73.62,73.72,73.6,73.71,98800.0,53.26,53.3324,53.2456,53.3251,98800.0
2011-04-11 15:50:00,73.73,73.74,73.68,73.71,62900.0,53.3396,53.3468,53.3034,53.3251,62900.0
2011-04-11 15:55:00,73.7,73.78,73.7,73.76,92300.0,53.3179,53.3758,53.3179,53.3613,92300.0
2011-04-12 09:30:00,73.47,73.59,73.11,73.15,52100.0,53.1515,53.2383,52.8911,52.92,52100.0
2011-04-12 09:35:00,73.18,73.48,73.12,73.45,21700.0,52.9417,53.1587,52.8983,53.137,21700.0
2011-04-12 09:40:00,73.42,73.55,73.32,73.4,17700.0,53.1153,53.2094,53.043,53.1009,17700.0
2011-04-12 09:45:00,73.4,73.58,73.36,73.52,16900.0,53.1009,53.2311,53.0719,53.1877,16900.0
2011-04-12 09:50:00,73.53,73.57,73.42,73.51,20300.0,53.1949,53.2238,53.1153,53.1804,20300.0
2011-04-12 09:55:00,73.52,73.53,73.24,73.38,31100.0,53.1877,53.1949,52.9851,53.0864,31100.0
2011-04-12 10:00:00,73.37,73.45,73.18,73.45,37800.0,53.0792,53.137,52.9417,53.137,37800.0
2011-04-12 10:05:00,73.46,73.5,73.27,73.38,21400.0,53.1443,53.1732,53.0068,53.0864,21400.0
2011-04-12 10:10:00,73.34,73.4,73.3,73.3,21000.0,53.0575,53.1009,53.0285,53.0285,21000.0
2011-04-12 10:15:00,73.3,73.36,73.2,73.24,18400.0,53.0285,53.0719,52.9562,52.9851,18400.0
2011-04-12 10:20:00,73.26,73.28,73.22,73.26,11900.0,52.9996,53.0141,52.9706,52.9996,11900.0
2011-04-12 10:25:00,73.27,73.33,73.23,73.31,19800.0,53.0068,53.0502,52.9779,53.0358,19800.0
2011-04-12 10:30:00,73.28,73.3,73.06,73.06,30100.0,53.0141,53.0285,52.8549,52.8549,30100.0
2011-04-12 10:35:00,73.05,73.07,72.95,73.05,37400.0,52.8477,52.8621,52.7753,52.8477,37400.0
2011-04-12 10:40:00,73.05,73.12,73.01,73.02,16900.0,52.8477,52.8983,52.8187,52.826,16900.0
2011-04-12 10:45:00,73.0,73.05,72.93,72.94,14300.0,52.8115,52.8477,52.7608,52.7681,14300.0
2011-04-12 10:50:00,72.96,73.04,72.88,73.01,24000.0,52.7825,52.8404,52.7247,52.8187,24000.0
2011-04-12 10:55:00,73.0,73.02,72.92,72.95,11800.0,52.8115,52.826,52.7536,52.7753,11800.0
2011-04-12 11:00:00,72.95,73.08,72.95,73.02,26000.0,52.7753,52.8694,52.7753,52.826,26000.0
2011-04-12 11:05:00,73.02,73.15,73.02,73.13,9900.0,52.826,52.92,52.826,52.9055,9900.0
2011-04-12 11:10:00,73.13,73.22,73.13,73.18,7800.0,52.9055,52.9706,52.9055,52.9417,7800.0
2011-04-12 11:15:00,73.17,73.17,73.11,73.15,9700.0,52.9345,52.9345,52.8911,52.92,9700.0
2011-04-12 11:20:00,73.14,73.21,73.1,73.17,19100.0,52.9128,52.9634,52.8838,52.9345,19100.0
2011-04-12 11:25:00,73.17,73.17,73.05,73.06,28100.0,52.9345,52.9345,52.8477,52.8549,28100.0
2011-04-12 11:30:00,73.08,73.08,72.95,72.98,27500.0,52.8694,52.8694,52.7753,52.797,27500.0
2011-04-12 11:35:00,72.97,73.14,72.97,73.13,15300.0,52.7898,52.9128,52.7898,52.9055,15300.0
2011-04-12 11:40:00,73.12,73.15,73.09,73.14,5500.0,52.8983,52.92,52.8766,52.9128,5500.0
2011-04-12 11:45:00,73.15,73.17,73.12,73.14,5100.0,52.92,52.9345,52.8983,52.9128,5100.0
2011-04-12 11:50:00,73.14,73.19,73.13,73.19,5900.0,52.9128,52.9489,52.9055,52.9489,5900.0
2011-04-12 11:55:00,73.19,73.22,73.1,73.1,17300.0,52.9489,52.9706,52.8838,52.8838,17300.0
2011-04-12 12:00:00,73.11,73.15,73.1,73.11,15700.0,52.8911,52.92,52.8838,52.8911,15700.0
2011-04-12 12:05:00,73.11,73.13,73.02,73.04,15700.0,52.8911,52.9055,52.826,52.8404,15700.0
2011-04-12 12:10:00,73.04,73.04,73.0,73.04,13500.0,52.8404,52.8404,52.8115,52.8404,13500.0
2011-04-12 12:15:00,73.02,73.05,73.02,73.04,14500.0,52.826,52.8477,52.826,52.8404,14500.0
2011-04-12 12:20:00,73.03,73.06,73.02,73.06,7000.0,52.8332,52.8549,52.826,52.8549,7000.0
2011-04-12 12:25:00,73.05,73.05,72.93,72.94,8700.0,52.8477,52.8477,52.7608,52.7681,8700.0
2011-04-12 12:30:00,72.94,72.97,72.9,72.92,12900.0,52.7681,52.7898,52.7391,52.7536,12900.0
2011-04-12 12:35:00,72.88,72.91,72.86,72.91,14900.0,52.7247,52.7464,52.7102,52.7464,14900.0
2011-04-12 12:40:00,72.9,72.91,72.87,72.89,17900.0,52.7391,52.7464,52.7174,52.7319,17900.0
2011-04-12 12:45:00,72.89,72.91,72.89,72.9,34500.0,52.7319,52.7464,52.7319,52.7391,34500.0
2011-04-12 12:50:00,72.9,72.91,72.88,72.91,24400.0,52.7391,52.7464,52.7247,52.7464,24400.0
2011-04-12 12:55:00,72.9,72.92,72.88,72.89,13500.0,52.7391,52.7536,52.7247,52.7319,13500.0
2011-04-12 13:00:00,72.89,72.92,72.84,72.91,16400.0,52.7319,52.7536,52.6957,52.7464,16400.0
2011-04-12 13:05:00,72.91,72.92,72.86,72.89,10000.0,52.7464,52.7536,52.7102,52.7319,10000.0
2011-04-12 13:10:00,72.91,72.92,72.8,72.83,13600.0,52.7464,52.7536,52.6668,52.6885,13600.0
2011-04-12 13:15:00,72.82,72.85,72.81,72.81,10900.0,52.6813,52.703,52.674,52.674,10900.0
2011-04-12 13:20:00,72.82,72.86,72.81,72.86,9900.0,52.6813,52.7102,52.674,52.7102,9900.0
2011-04-12 13:25:00,72.86,72.9,72.85,72.9,18000.0,52.7102,52.7391,52.703,52.7391,18000.0
2011-04-12 13:30:00,72.91,72.93,72.86,72.87,20100.0,52.7464,52.7608,52.7102,52.7174,20100.0
2011-04-12 13:35:00,72.89,72.9,72.84,72.87,7600.0,52.7319,52.7391,52.6957,52.7174,7600.0
2011-04-12 13:40:00,72.87,72.87,72.81,72.81,11500.0,52.7174,52.7174,52.674,52.674,11500.0
2011-04-12 13:45:00,72.82,72.94,72.82,72.94,23200.0,52.6813,52.7681,52.6813,52.7681,23200.0
2011-04-12 13:50:00,72.93,72.96,72.9,72.95,9000.0,52.7608,52.7825,52.7391,52.7753,9000.0
2011-04-12 13:55:00,72.95,72.99,72.93,72.93,12100.0,52.7753,52.8043,52.7608,52.7608,12100.0
2011-04-12 14:00:00,72.94,72.96,72.93,72.94,14600.0,52.7681,52.7825,52.7608,52.7681,14600.0
2011-04-12 14:05:00,72.94,73.06,72.93,73.02,26100.0,52.7681,52.8549,52.7608,52.826,26100.0
2011-04-12 14:10:00,73.03,73.03,72.99,73.01,9400.0,52.8332,52.8332,52.8043,52.8187,9400.0
2011-04-12 14:15:00,73.01,73.04,73.0,73.01,10200.0,52.8187,52.8404,52.8115,52.8187,10200.0
2011-04-12 14:20:00,73.02,73.05,73.0,73.0,13600.0,52.826,52.8477,52.8115,52.8115,13600.0
2011-04-12 14:25:00,73.01,73.03,72.98,72.98,16200.0,52.8187,52.8332,52.797,52.797,16200.0
2011-04-12 14:30:00,73.01,73.01,72.97,73.0,12900.0,52.8187,52.8187,52.7898,52.8115,12900.0
2011-04-12 14:35:00,72.99,73.02,72.97,73.0,15100.0,52.8043,52.826,52.7898,52.8115,15100.0
2011-04-12 14:40:00,73.0,73.01,72.95,72.95,19900.0,52.8115,52.8187,52.7753,52.7753,19900.0
2011-04-12 14:45:00,72.96,72.98,72.85,72.87,20700.0,52.7825,52.797,52.703,52.7174,20700.0
2011-04-12 14:50:00,72.87,72.88,72.83,72.86,18000.0,52.7174,52.7247,52.6885,52.7102,18000.0
2011-04-12 14:55:00,72.87,72.9,72.83,72.84,18100.0,52.7174,52.7391,52.6885,52.6957,18100.0
2011-04-12 15:00:00,72.84,72.85,72.8,72.82,28900.0,52.6957,52.703,52.6668,52.6813,28900.0
2011-04-12 15:05:00,72.82,72.84,72.81,72.83,28500.0,52.6813,52.6957,52.674,52.6885,28500.0
2011-04-12 15:10:00,72.82,72.84,72.81,72.81,22900.0,52.6813,52.6957,52.674,52.674,22900.0
2011-04-12 15:15:00,72.81,72.83,72.8,72.8,20000.0,52.674,52.6885,52.6668,52.6668,20000.0
2011-04-12 15:20:00,72.81,72.82,72.7,72.75,32300.0,52.674,52.6813,52.5945,52.6306,32300.0
2011-04-12 15:25:00,72.75,72.76,72.69,72.71,27500.0,52.6306,52.6379,52.5872,52.6017,27500.0
2011-04-12 15:30:00,72.71,72.71,72.63,72.66,52100.0,52.6017,52.6017,52.5438,52.5655,52100.0
2011-04-12 15:35:00,72.66,72.69,72.65,72.68,26800.0,52.5655,52.5872,52.5583,52.58,26800.0
2011-04-12 15:40:00,72.68,72.76,72.66,72.74,34000.0,52.58,52.6379,52.5655,52.6234,34000.0
2011-04-12 15:45:00,72.75,72.85,72.75,72.84,71100.0,52.6306,52.703,52.6306,52.6957,71100.0
2011-04-12 15:50:00,72.85,72.93,72.84,72.89,37000.0,52.703,52.7608,52.6957,52.7319,37000.0
2011-04-12 15:55:00,72.89,72.92,72.82,72.91,89400.0,52.7319,52.7536,52.6813,52.7464,89400.0
2011-04-13 09:30:00,73.32,73.44,73.11,73.19,38600.0,53.043,53.1298,52.8911,52.9489,38600.0
2011-04-13 09:35:00,73.16,73.16,72.82,73.03,19100.0,52.9272,52.9272,52.6813,52.8332,19100.0
2011-04-13 09:40:00,73.05,73.16,72.76,72.76,28600.0,52.8477,52.9272,52.6379,52.6379,28600.0
2011-04-13 09:45:00,72.76,72.94,72.71,72.94,17800.0,52.6379,52.7681,52.6017,52.7681,17800.0
2011-04-13 09:50:00,72.92,72.92,72.66,72.72,14100.0,52.7536,52.7536,52.5655,52.6089,14100.0
2011-04-13 09:55:00,72.68,72.74,72.62,72.7,30100.0,52.58,52.6234,52.5366,52.5945,30100.0
2011-04-13 10:00:00,72.74,72.74,72.59,72.65,13900.0,52.6234,52.6234,52.5149,52.5583,13900.0
2011-04-13 10:05:00,72.65,72.66,72.46,72.46,39800.0,52.5583,52.5655,52.4208,52.4208,39800.0
2011-04-13 10:10:00,72.5,72.55,72.46,72.5,92400.0,52.4498,52.4859,52.4208,52.4498,92400.0
2011-04-13 10:15:00,72.47,72.49,72.27,72.28,21400.0,52.4281,52.4425,52.2834,52.2906,21400.0
2011-04-13 10:20:00,72.27,72.29,72.22,72.23,29400.0,52.2834,52.2978,52.2472,52.2544,29400.0
2011-04-13 10:25:00,72.23,72.26,72.19,72.2,23300.0,52.2544,52.2761,52.2255,52.2327,23300.0
2011-04-13 10:30:00,72.22,72.32,72.2,72.21,28200.0,52.2472,52.3195,52.2327,52.24,28200.0
2011-04-13 10:35:00,72.23,72.23,72.17,72.21,33200.0,52.2544,52.2544,52.211,52.24,33200.0
2011-04-13 10:40:00,72.21,72.23,72.16,72.18,43200.0,52.24,52.2544,52.2038,52.2183,43200.0
2011-04-13 10:45:00,72.18,72.33,72.13,72.32,25900.0,52.2183,52.3268,52.1821,52.3195,25900.0
2011-04-13 10:50:00,72.33,72.43,72.3,72.36,20900.0,52.3268,52.3991,52.3051,52.3485,20900.0
2011-04-13 10:55:00,72.38,72.42,72.26,72.29,29600.0,52.363,52.3919,52.2761,52.2978,29600.0
2011-04-13 11:00:00,72.29,72.37,72.25,72.26,25900.0,52.2978,52.3557,52.2689,52.2761,25900.0
2011-04-13 11:05:00,72.25,72.27,72.16,72.16,30500.0,52.2689,52.2834,52.2038,52.2038,30500.0
2011-04-13 11:10:00,72.16,72.18,72.02,72.05,81100.0,52.2038,52.2183,52.1025,52.1242,81100.0
2011-04-13 11:15:00,72.05,72.1,72.05,72.07,17000.0,52.1242,52.1604,52.1242,52.1387,17000.0
2011-04-13 11:20:00,72.07,72.08,71.98,72.02,15100.0,52.1387,52.1459,52.0736,52.1025,15100.0
2011-04-13 11:25:00,72.02,72.03,71.94,71.96,23300.0,52.1025,52.1097,52.0446,52.0591,23300.0
2011-04-13 11:30:00,71.97,72.03,71.95,71.98,16900.0,52.0663,52.1097,52.0519,52.0736,16900.0
2011-04-13 11:35:00,71.97,71.97,71.73,71.75,33900.0,52.0663,52.0663,51.8927,51.9072,33900.0
2011-04-13 11:40:00,71.75,71.79,71.66,71.74,58800.0,51.9072,51.9361,51.8421,51.8999,58800.0
2011-04-13 11:45:00,71.74,71.79,71.65,71.79,66100.0,51.8999,51.9361,51.8348,51.9361,66100.0
2011-04-13 11:50:00,71.79,71.79,71.66,71.7,117200.0,51.9361,51.9361,51.8421,51.871,117200.0
2011-04-13 11:55:00,71.7,71.71,71.47,71.49,72500.0,51.871,51.8782,51.7046,51.7191,72500.0
2011-04-13 12:00:00,71.5,71.52,71.44,71.45,46400.0,51.7263,51.7408,51.6829,51.6901,46400.0
2011-04-13 12:05:00,71.45,71.48,71.39,71.48,29600.0,51.6901,51.7118,51.6467,51.7118,29600.0
2011-04-13 12:10:00,71.48,71.52,71.35,71.37,37600.0,51.7118,51.7408,51.6178,51.6323,37600.0
2011-04-13 12:15:00,71.37,71.44,71.24,71.29,63900.0,51.6323,51.6829,51.5382,51.5744,63900.0
2011-04-13 12:20:00,71.28,71.29,71.12,71.17,53800.0,51.5672,51.5744,51.4514,51.4876,53800.0
2011-04-13 12:25:00,71.17,71.22,71.1,71.2,47400.0,51.4876,51.5238,51.4369,51.5093,47400.0
2011-04-13 12:30:00,71.22,71.26,71.16,71.19,57800.0,51.5238,51.5527,51.4803,51.5021,57800.0
2011-04-13 12:35:00,71.2,71.22,70.98,71.09,83400.0,51.5093,51.5238,51.3501,51.4297,83400.0
2011-04-13 12:40:00,71.09,71.24,71.05,71.24,50200.0,51.4297,51.5382,51.4008,51.5382,50200.0
2011-04-13 12:45:00,71.23,71.41,71.19,71.4,54600.0,51.531,51.6612,51.5021,51.654,54600.0
2011-04-13 12:50:00,71.4,71.42,71.28,71.28,42300.0,51.654,51.6684,51.5672,51.5672,42300.0
2011-04-13 12:55:00,71.29,71.39,71.27,71.33,24700.0,51.5744,51.6467,51.5599,51.6033,24700.0
2011-04-13 13:00:00,71.33,71.47,71.32,71.45,29000.0,51.6033,51.7046,51.5961,51.6901,29000.0
2011-04-13 13:05:00,71.45,71.48,71.38,71.42,48600.0,51.6901,51.7118,51.6395,51.6684,48600.0
2011-04-13 13:10:00,71.42,71.54,71.41,71.51,38600.0,51.6684,51.7553,51.6612,51.7336,38600.0
2011-04-13 13:15:00,71.51,71.62,71.48,71.57,29500.0,51.7336,51.8131,51.7118,51.777,29500.0
2011-04-13 13:20:00,71.56,71.68,71.53,71.64,27000.0,51.7697,51.8565,51.748,51.8276,27000.0
2011-04-13 13:25:00,71.66,71.66,71.56,71.56,14800.0,51.8421,51.8421,51.7697,51.7697,14800.0
2011-04-13 13:30:00,71.58,71.62,71.57,71.62,20600.0,51.7842,51.8131,51.777,51.8131,20600.0
2011-04-13 13:35:00,71.61,71.65,71.52,71.56,43100.0,51.8059,51.8348,51.7408,51.7697,43100.0
2011-04-13 13:40:00,71.55,71.56,71.52,71.53,27500.0,51.7625,51.7697,51.7408,51.748,27500.0
2011-04-13 13:45:00,71.54,71.55,71.42,71.46,21700.0,51.7553,51.7625,51.6684,51.6974,21700.0
2011-04-13 13:50:00,71.45,71.51,71.43,71.47,22800.0,51.6901,51.7336,51.6757,51.7046,22800.0
2011-04-13 13:55:00,71.48,71.5,71.4,71.5,13300.0,51.7118,51.7263,51.654,51.7263,13300.0
2011-04-13 14:00:00,71.5,71.69,71.5,71.67,27600.0,51.7263,51.8638,51.7263,51.8493,27600.0
2011-04-13 14:05:00,71.67,71.67,71.57,71.65,12800.0,51.8493,51.8493,51.777,51.8348,12800.0
2011-04-13 14:10:00,71.66,71.66,71.51,71.53,26800.0,51.8421,51.8421,51.7336,51.748,26800.0
2011-04-13 14:15:00,71.54,71.6,71.53,71.59,41700.0,51.7553,51.7987,51.748,51.7914,41700.0
2011-04-13 14:20:00,71.6,71.69,71.56,71.67,16500.0,51.7987,51.8638,51.7697,51.8493,16500.0
2011-04-13 14:25:00,71.69,71.83,71.66,71.77,19900.0,51.8638,51.9651,51.8421,51.9216,19900.0
2011-04-13 14:30:00,71.76,71.78,71.73,71.78,17800.0,51.9144,51.9289,51.8927,51.9289,17800.0
2011-04-13 14:35:00,71.79,71.88,71.78,71.82,28900.0,51.9361,52.0012,51.9289,51.9578,28900.0
2011-04-13 14:40:00,71.83,71.99,71.83,71.88,38100.0,51.9651,52.0808,51.9651,52.0012,38100.0
2011-04-13 14:45:00,71.88,71.97,71.86,71.93,49800.0,52.0012,52.0663,51.9868,52.0374,49800.0
2011-04-13 14:50:00,71.92,72.05,71.92,72.0,19500.0,52.0302,52.1242,52.0302,52.088,19500.0
2011-04-13 14:55:00,72.02,72.07,72.0,72.06,31900.0,52.1025,52.1387,52.088,52.1314,31900.0
2011-04-13 15:00:00,72.07,72.13,72.06,72.11,30700.0,52.1387,52.1821,52.1314,52.1676,30700.0
2011-04-13 15:05:00,72.12,72.18,72.07,72.18,39200.0,52.1749,52.2183,52.1387,52.2183,39200.0
2011-04-13 15:10:00,72.16,72.2,72.1,72.1,26900.0,52.2038,52.2327,52.1604,52.1604,26900.0
2011-04-13 15:15:00,72.09,72.19,72.06,72.17,28600.0,52.1532,52.2255,52.1314,52.211,28600.0
2011-04-13 15:20:00,72.18,72.18,72.09,72.1,19300.0,52.2183,52.2183,52.1532,52.1604,19300.0
2011-04-13 15:25:00,72.09,72.13,72.06,72.12,20900.0,52.1532,52.1821,52.1314,52.1749,20900.0
2011-04-13 15:30:00,72.12,72.12,71.97,71.98,26300.0,52.1749,52.1749,52.0663,52.0736,26300.0
2011-04-13 15:35:00,71.98,72.05,71.95,72.03,29900.0,52.0736,52.1242,52.0519,52.1097,29900.0
2011-04-13 15:40:00,72.02,72.03,71.94,71.94,43700.0,52.1025,52.1097,52.0446,52.0446,43700.0
2011-04-13 15:45:00,71.94,71.94,71.83,71.87,61600.0,52.0446,52.0446,51.9651,51.994,61600.0
2011-04-13 15:50:00,71.88,71.89,71.83,71.86,35400.0,52.0012,52.0085,51.9651,51.9868,35400.0
2011-04-13 15:55:00,71.86,71.86,71.73,71.81,140600.0,51.9868,51.9868,51.8927,51.9506,140600.0
2011-04-14 09:30:00,71.44,71.55,71.32,71.42,40400.0,51.6829,51.7625,51.5961,51.6684,40400.0
2011-04-14 09:35:00,71.41,71.58,71.31,71.4,16000.0,51.6612,51.7842,51.5889,51.654,16000.0
2011-04-14 09:40:00,71.39,71.43,71.09,71.18,31700.0,51.6467,51.6757,51.4297,51.4948,31700.0
2011-04-14 09:45:00,71.17,71.29,71.01,71.07,92600.0,51.4876,51.5744,51.3718,51.4152,92600.0
2011-04-14 09:50:00,71.05,71.15,71.0,71.03,51600.0,51.4008,51.4731,51.3646,51.3863,51600.0
2011-04-14 09:55:00,71.03,71.32,70.93,71.31,36300.0,51.3863,51.5961,51.314,51.5889,36300.0
2011-04-14 10:00:00,71.3,71.39,71.25,71.35,33700.0,51.5816,51.6467,51.5455,51.6178,33700.0
2011-04-14 10:05:00,71.35,71.35,71.16,71.19,24600.0,51.6178,51.6178,51.4803,51.5021,24600.0
2011-04-14 10:10:00,71.18,71.28,71.12,71.12,25700.0,51.4948,51.5672,51.4514,51.4514,25700.0
2011-04-14 10:15:00,71.13,71.25,71.09,71.21,21800.0,51.4586,51.5455,51.4297,51.5165,21800.0
2011-04-14 10:20:00,71.21,71.35,71.2,71.28,11700.0,51.5165,51.6178,51.5093,51.5672,11700.0
2011-04-14 10:25:00,71.27,71.44,71.27,71.44,14600.0,51.5599,51.6829,51.5599,51.6829,14600.0
2011-04-14 10:30:00,71.43,71.47,71.34,71.4,8200.0,51.6757,51.7046,51.6106,51.654,8200.0
2011-04-14 10:35:00,71.41,71.54,71.39,71.5,15000.0,51.6612,51.7553,51.6467,51.7263,15000.0
2011-04-14 10:40:00,71.48,71.48,71.33,71.33,8500.0,51.7118,51.7118,51.6033,51.6033,8500.0
2011-04-14 10:45:00,71.31,71.35,71.19,71.25,50200.0,51.5889,51.6178,51.5021,51.5455,50200.0
2011-04-14 10:50:00,71.28,71.35,71.22,71.31,12800.0,51.5672,51.6178,51.5238,51.5889,12800.0
2011-04-14 10:55:00,71.28,71.31,71.21,71.24,11400.0,51.5672,51.5889,51.5165,51.5382,11400.0
2011-04-14 11:00:00,71.25,71.36,71.19,71.24,42200.0,51.5455,51.625,51.5021,51.5382,42200.0
2011-04-14 11:05:00,71.26,71.36,71.25,71.29,8500.0,51.5527,51.625,51.5455,51.5744,8500.0
2011-04-14 11:10:00,71.29,71.29,71.19,71.21,7400.0,51.5744,51.5744,51.5021,51.5165,7400.0
2011-04-14 11:15:00,71.19,71.24,71.12,71.24,19500.0,51.5021,51.5382,51.4514,51.5382,19500.0
2011-04-14 11:20:00,71.23,71.31,71.23,71.31,16200.0,51.531,51.5889,51.531,51.5889,16200.0
2011-04-14 11:25:00,71.31,71.4,71.29,71.36,26400.0,51.5889,51.654,51.5744,51.625,26400.0
2011-04-14 11:30:00,71.36,71.48,71.36,71.4,22100.0,51.625,51.7118,51.625,51.654,22100.0
2011-04-14 11:35:00,71.38,71.51,71.36,71.5,27100.0,51.6395,51.7336,51.625,51.7263,27100.0
2011-04-14 11:40:00,71.5,71.53,71.4,71.45,13500.0,51.7263,51.748,51.654,51.6901,13500.0
2011-04-14 11:45:00,71.45,71.53,71.44,71.49,21000.0,51.6901,51.748,51.6829,51.7191,21000.0
2011-04-14 11:50:00,71.49,71.51,71.44,71.47,12600.0,51.7191,51.7336,51.6829,51.7046,12600.0
2011-04-14 11:55:00,71.49,71.57,71.46,71.46,18600.0,51.7191,51.777,51.6974,51.6974,18600.0
2011-04-14 12:00:00,71.45,71.54,71.41,71.53,47500.0,51.6901,51.7553,51.6612,51.748,47500.0
2011-04-14 12:05:00,71.54,71.54,71.31,71.39,40900.0,51.7553,51.7553,51.5889,51.6467,40900.0
2011-04-14 12:10:00,71.39,71.55,71.38,71.5,18000.0,51.6467,51.7625,51.6395,51.7263,18000.0
2011-04-14 12:15:00,71.51,71.66,71.47,71.66,66000.0,51.7336,51.8421,51.7046,51.8421,66000.0
2011-04-14 12:20:00,71.63,71.8,71.62,71.73,16800.0,51.8204,51.9434,51.8131,51.8927,16800.0
2011-04-14 12:25:00,71.73,71.8,71.73,71.8,7100.0,51.8927,51.9434,51.8927,51.9434,7100.0
2011-04-14 12:30:00,71.79,71.8,71.74,71.76,12300.0,51.9361,51.9434,51.8999,51.9144,12300.0
2011-04-14 12:35:00,71.74,71.74,71.63,71.63,4900.0,51.8999,51.8999,51.8204,51.8204,4900.0
2011-04-14 12:40:00,71.63,71.72,71.6,71.72,15700.0,51.8204,51.8855,51.7987,51.8855,15700.0
2011-04-14 12:45:00,71.73,71.74,71.65,71.67,5800.0,51.8927,51.8999,51.8348,51.8493,5800.0
2011-04-14 12:50:00,71.68,71.68,71.59,71.64,8200.0,51.8565,51.8565,51.7914,51.8276,8200.0
2011-04-14 12:55:00,71.63,71.66,71.61,71.64,10600.0,51.8204,51.8421,51.8059,51.8276,10600.0
2011-04-14 13:00:00,71.65,71.72,71.62,71.64,32500.0,51.8348,51.8855,51.8131,51.8276,32500.0
2011-04-14 13:05:00,71.64,71.7,71.63,71.65,9800.0,51.8276,51.871,51.8204,51.8348,9800.0
2011-04-14 13:10:00,71.67,71.71,71.59,71.61,15300.0,51.8493,51.8782,51.7914,51.8059,15300.0
2011-04-14 13:15:00,71.61,71.66,71.6,71.65,8600.0,51.8059,51.8421,51.7987,51.8348,8600.0
2011-04-14 13:20:00,71.66,71.68,71.62,71.63,10200.0,51.8421,51.8565,51.8131,51.8204,10200.0
2011-04-14 13:25:00,71.62,71.69,71.62,71.66,11800.0,51.8131,51.8638,51.8131,51.8421,11800.0
2011-04-14 13:30:00,71.65,71.7,71.64,71.65,12800.0,51.8348,51.871,51.8276,51.8348,12800.0
2011-04-14 13:35:00,71.65,71.7,71.64,71.66,34200.0,51.8348,51.871,51.8276,51.8421,34200.0
2011-04-14 13:40:00,71.64,71.66,71.61,71.63,82000.0,51.8276,51.8421,51.8059,51.8204,82000.0
2011-04-14 13:45:00,71.61,71.7,71.59,71.68,83900.0,51.8059,51.871,51.7914,51.8565,83900.0
2011-04-14 13:50:00,71.69,71.69,71.62,71.63,23600.0,51.8638,51.8638,51.8131,51.8204,23600.0
2011-04-14 13:55:00,71.63,71.66,71.54,71.55,16400.0,51.8204,51.8421,51.7553,51.7625,16400.0
2011-04-14 14:00:00,71.56,71.64,71.56,71.6,19400.0,51.7697,51.8276,51.7697,51.7987,19400.0
2011-04-14 14:05:00,71.6,71.65,71.58,71.59,24000.0,51.7987,51.8348,51.7842,51.7914,24000.0
2011-04-14 14:10:00,71.57,71.57,71.46,71.5,23000.0,51.777,51.777,51.6974,51.7263,23000.0
2011-04-14 14:15:00,71.5,71.54,71.44,71.45,22100.0,51.7263,51.7553,51.6829,51.6901,22100.0
2011-04-14 14:20:00,71.47,71.53,71.44,71.45,14800.0,51.7046,51.748,51.6829,51.6901,14800.0
2011-04-14 14:25:00,71.45,71.49,71.44,71.45,16900.0,51.6901,51.7191,51.6829,51.6901,16900.0
2011-04-14 14:30:00,71.44,71.51,71.44,71.5,18800.0,51.6829,51.7336,51.6829,51.7263,18800.0
2011-04-14 14:35:00,71.52,71.54,71.46,71.46,13000.0,51.7408,51.7553,51.6974,51.6974,13000.0
2011-04-14 14:40:00,71.46,71.47,71.34,71.36,15100.0,51.6974,51.7046,51.6106,51.625,15100.0
2011-04-14 14:45:00,71.36,71.4,71.32,71.34,21700.0,51.625,51.654,51.5961,51.6106,21700.0
2011-04-14 14:50:00,71.32,71.37,71.3,71.34,18500.0,51.5961,51.6323,51.5816,51.6106,18500.0
2011-04-14 14:55:00,71.36,71.45,71.31,71.34,17000.0,51.625,51.6901,51.5889,51.6106,17000.0
2011-04-14 15:00:00,71.35,71.45,71.3,71.43,49900.0,51.6178,51.6901,51.5816,51.6757,49900.0
2011-04-14 15:05:00,71.43,71.47,71.41,71.46,30000.0,51.6757,51.7046,51.6612,51.6974,30000.0
2011-04-14 15:10:00,71.46,71.47,71.4,71.45,32000.0,51.6974,51.7046,51.654,51.6901,32000.0
2011-04-14 15:15:00,71.46,71.59,71.46,71.55,30200.0,51.6974,51.7914,51.6974,51.7625,30200.0
2011-04-14 15:20:00,71.55,71.59,71.52,71.53,28100.0,51.7625,51.7914,51.7408,51.748,28100.0
2011-04-14 15:25:00,71.53,71.56,71.52,71.52,27500.0,51.748,51.7697,51.7408,51.7408,27500.0
2011-04-14 15:30:00,71.53,71.53,71.44,71.48,83400.0,51.748,51.748,51.6829,51.7118,83400.0
2011-04-14 15:35:00,71.47,71.54,71.42,71.53,30600.0,51.7046,51.7553,51.6684,51.748,30600.0
2011-04-14 15:40:00,71.53,71.54,71.44,71.44,29800.0,51.748,51.7553,51.6829,51.6829,29800.0
2011-04-14 15:45:00,71.45,71.49,71.4,71.49,59900.0,51.6901,51.7191,51.654,51.7191,59900.0
2011-04-14 15:50:00,71.49,71.53,71.44,71.46,73900.0,51.7191,51.748,51.6829,51.6974,73900.0
2011-04-14 15:55:00,71.45,71.49,71.43,71.48,105100.0,51.6901,51.7191,51.6757,51.7118,105100.0
2011-04-15 09:30:00,71.81,71.97,71.4,71.59,309500.0,51.9506,52.0663,51.654,51.7914,309500.0
2011-04-15 09:35:00,71.59,71.91,71.59,71.78,44200.0,51.7914,52.0229,51.7914,51.9289,44200.0
2011-04-15 09:40:00,71.79,71.95,71.75,71.94,15700.0,51.9361,52.0519,51.9072,52.0446,15700.0
2011-04-15 09:45:00,71.95,72.18,71.92,71.98,41900.0,52.0519,52.2183,52.0302,52.0736,41900.0
2011-04-15 09:50:00,71.97,72.0,71.85,71.87,20200.0,52.0663,52.088,51.9795,51.994,20200.0
2011-04-15 09:55:00,71.87,72.14,71.87,72.11,21400.0,51.994,52.1893,51.994,52.1676,21400.0
2011-04-15 10:00:00,72.11,72.38,72.1,72.29,31400.0,52.1676,52.363,52.1604,52.2978,31400.0
2011-04-15 10:05:00,72.29,72.32,72.13,72.14,20200.0,52.2978,52.3195,52.1821,52.1893,20200.0
2011-04-15 10:10:00,72.14,72.14,71.98,72.02,12800.0,52.1893,52.1893,52.0736,52.1025,12800.0
2011-04-15 10:15:00,72.01,72.03,71.72,71.74,26600.0,52.0953,52.1097,51.8855,51.8999,26600.0
2011-04-15 10:20:00,71.74,71.82,71.72,71.8,28700.0,51.8999,51.9578,51.8855,51.9434,28700.0
2011-04-15 10:25:00,71.8,71.84,71.59,71.64,23200.0,51.9434,51.9723,51.7914,51.8276,23200.0
2011-04-15 10:30:00,71.64,71.7,71.47,71.49,13700.0,51.8276,51.871,51.7046,51.7191,13700.0
2011-04-15 10:35:00,71.5,71.51,71.34,71.4,15200.0,51.7263,51.7336,51.6106,51.654,15200.0
2011-04-15 10:40:00,71.4,71.4,71.3,71.33,7800.0,51.654,51.654,51.5816,51.6033,7800.0
2011-04-15 10:45:00,71.36,71.37,71.25,71.25,12200.0,51.625,51.6323,51.5455,51.5455,12200.0
2011-04-15 10:50:00,71.26,71.38,71.25,71.34,15700.0,51.5527,51.6395,51.5455,51.6106,15700.0
2011-04-15 10:55:00,71.34,71.36,71.25,71.28,12600.0,51.6106,51.625,51.5455,51.5672,12600.0
2011-04-15 11:00:00,71.27,71.32,71.25,71.3,11800.0,51.5599,51.5961,51.5455,51.5816,11800.0
2011-04-15 11:05:00,71.3,71.37,71.25,71.3,20200.0,51.5816,51.6323,51.5455,51.5816,20200.0
2011-04-15 11:10:00,71.27,71.3,71.14,71.19,15300.0,51.5599,51.5816,51.4659,51.5021,15300.0
2011-04-15 11:15:00,71.18,71.2,71.15,71.2,10800.0,51.4948,51.5093,51.4731,51.5093,10800.0
2011-04-15 11:20:00,71.22,71.48,71.19,71.47,17400.0,51.5238,51.7118,51.5021,51.7046,17400.0
2011-04-15 11:25:00,71.48,71.57,71.47,71.55,11800.0,51.7118,51.777,51.7046,51.7625,11800.0
2011-04-15 11:30:00,71.57,71.59,71.44,71.44,8400.0,51.777,51.7914,51.6829,51.6829,8400.0
2011-04-15 11:35:00,71.43,71.5,71.42,71.45,6900.0,51.6757,51.7263,51.6684,51.6901,6900.0
2011-04-15 11:40:00,71.43,71.5,71.43,71.5,6000.0,51.6757,51.7263,51.6757,51.7263,6000.0
2011-04-15 11:45:00,71.53,71.56,71.49,71.54,4300.0,51.748,51.7697,51.7191,51.7553,4300.0
2011-04-15 11:50:00,71.54,71.63,71.54,71.6,6600.0,51.7553,51.8204,51.7553,51.7987,6600.0
2011-04-15 11:55:00,71.6,71.7,71.6,71.64,14900.0,51.7987,51.871,51.7987,51.8276,14900.0
2011-04-15 12:00:00,71.64,71.71,71.63,71.7,5200.0,51.8276,51.8782,51.8204,51.871,5200.0
2011-04-15 12:05:00,71.7,71.77,71.7,71.76,8700.0,51.871,51.9216,51.871,51.9144,8700.0
2011-04-15 12:10:00,71.75,71.9,71.75,71.9,13200.0,51.9072,52.0157,51.9072,52.0157,13200.0
2011-04-15 12:15:00,71.9,71.97,71.89,71.89,7000.0,52.0157,52.0663,52.0085,52.0085,7000.0
2011-04-15 12:20:00,71.88,71.96,71.86,71.94,13900.0,52.0012,52.0591,51.9868,52.0446,13900.0
2011-04-15 12:25:00,71.94,72.03,71.92,72.01,12500.0,52.0446,52.1097,52.0302,52.0953,12500.0
2011-04-15 12:30:00,72.0,72.04,71.97,72.01,7000.0,52.088,52.117,52.0663,52.0953,7000.0
2011-04-15 12:35:00,72.03,72.1,72.01,72.09,6200.0,52.1097,52.1604,52.0953,52.1532,6200.0
2011-04-15 12:40:00,72.09,72.12,72.09,72.12,12900.0,52.1532,52.1749,52.1532,52.1749,12900.0
2011-04-15 12:45:00,72.12,72.12,72.09,72.11,9700.0,52.1749,52.1749,52.1532,52.1676,9700.0
2011-04-15 12:50:00,72.1,72.18,72.1,72.15,9900.0,52.1604,52.2183,52.1604,52.1966,9900.0
2011-04-15 12:55:00,72.13,72.15,72.09,72.13,13400.0,52.1821,52.1966,52.1532,52.1821,13400.0
2011-04-15 13:00:00,72.14,72.16,72.11,72.12,6800.0,52.1893,52.2038,52.1676,52.1749,6800.0
2011-04-15 13:05:00,72.1,72.17,72.09,72.16,12400.0,52.1604,52.211,52.1532,52.2038,12400.0
2011-04-15 13:10:00,72.14,72.19,72.14,72.18,5400.0,52.1893,52.2255,52.1893,52.2183,5400.0
2011-04-15 13:15:00,72.17,72.18,72.12,72.16,6800.0,52.211,52.2183,52.1749,52.2038,6800.0
2011-04-15 13:20:00,72.19,72.19,72.13,72.19,7200.0,52.2255,52.2255,52.1821,52.2255,7200.0
2011-04-15 13:25:00,72.18,72.19,72.08,72.14,10700.0,52.2183,52.2255,52.1459,52.1893,10700.0
2011-04-15 13:30:00,72.11,72.16,72.1,72.16,4600.0,52.1676,52.2038,52.1604,52.2038,4600.0
2011-04-15 13:35:00,72.16,72.19,72.12,72.15,5300.0,52.2038,52.2255,52.1749,52.1966,5300.0
2011-04-15 13:40:00,72.15,72.21,72.15,72.16,4500.0,52.1966,52.24,52.1966,52.2038,4500.0
2011-04-15 13:45:00,72.16,72.21,72.15,72.18,9800.0,52.2038,52.24,52.1966,52.2183,9800.0
2011-04-15 13:50:00,72.18,72.18,72.13,72.13,4700.0,52.2183,52.2183,52.1821,52.1821,4700.0
2011-04-15 13:55:00,72.14,72.17,72.13,72.16,7500.0,52.1893,52.211,52.1821,52.2038,7500.0
2011-04-15 14:00:00,72.16,72.19,72.14,72.14,36400.0,52.2038,52.2255,52.1893,52.1893,36400.0
2011-04-15 14:05:00,72.16,72.16,72.11,72.12,10500.0,52.2038,52.2038,52.1676,52.1749,10500.0
2011-04-15 14:10:00,72.13,72.13,72.02,72.02,34000.0,52.1821,52.1821,52.1025,52.1025,34000.0
2011-04-15 14:15:00,72.02,72.07,72.0,72.05,11400.0,52.1025,52.1387,52.088,52.1242,11400.0
2011-04-15 14:20:00,72.07,72.11,72.07,72.11,6000.0,52.1387,52.1676,52.1387,52.1676,6000.0
2011-04-15 14:25:00,72.12,72.12,72.01,72.01,7700.0,52.1749,52.1749,52.0953,52.0953,7700.0
2011-04-15 14:30:00,72.0,72.12,72.0,72.08,11200.0,52.088,52.1749,52.088,52.1459,11200.0
2011-04-15 14:35:00,72.09,72.11,72.06,72.08,11400.0,52.1532,52.1676,52.1314,52.1459,11400.0
2011-04-15 14:40:00,72.08,72.12,72.08,72.08,9400.0,52.1459,52.1749,52.1459,52.1459,9400.0
2011-04-15 14:45:00,72.07,72.08,72.03,72.06,13700.0,52.1387,52.1459,52.1097,52.1314,13700.0
2011-04-15 14:50:00,72.03,72.08,72.02,72.04,9900.0,52.1097,52.1459,52.1025,52.117,9900.0
2011-04-15 14:55:00,72.05,72.1,72.04,72.1,19300.0,52.1242,52.1604,52.117,52.1604,19300.0
2011-04-15 15:00:00,72.1,72.1,72.04,72.04,67000.0,52.1604,52.1604,52.117,52.117,67000.0
2011-04-15 15:05:00,72.04,72.04,71.97,71.99,43500.0,52.117,52.117,52.0663,52.0808,43500.0
2011-04-15 15:10:00,71.99,72.0,71.89,71.92,38500.0,52.0808,52.088,52.0085,52.0302,38500.0
2011-04-15 15:15:00,71.9,71.91,71.84,71.88,22700.0,52.0157,52.0229,51.9723,52.0012,22700.0
2011-04-15 15:20:00,71.88,71.88,71.76,71.8,23300.0,52.0012,52.0012,51.9144,51.9434,23300.0
2011-04-15 15:25:00,71.8,71.83,71.74,71.81,38600.0,51.9434,51.9651,51.8999,51.9506,38600.0
2011-04-15 15:30:00,71.81,71.89,71.8,71.85,20000.0,51.9506,52.0085,51.9434,51.9795,20000.0
2011-04-15 15:35:00,71.85,71.87,71.78,71.79,28800.0,51.9795,51.994,51.9289,51.9361,28800.0
2011-04-15 15:40:00,71.8,71.87,71.73,71.74,30600.0,51.9434,51.994,51.8927,51.8999,30600.0
2011-04-15 15:45:00,71.73,71.86,71.73,71.82,61600.0,51.8927,51.9868,51.8927,51.9578,61600.0
2011-04-15 15:50:00,71.82,71.9,71.82,71.84,54000.0,51.9578,52.0157,51.9578,51.9723,54000.0
2011-04-15 15:55:00,71.85,71.87,71.8,71.86,108700.0,51.9795,51.994,51.9434,51.9868,108700.0
2011-04-18 09:30:00,71.01,71.19,70.72,71.04,60900.0,51.3718,51.5021,51.162,51.3935,60900.0
2011-04-18 09:35:00,71.03,71.16,70.93,70.99,35900.0,51.3863,51.4803,51.314,51.3574,35900.0
2011-04-18 09:40:00,70.95,71.15,70.91,70.98,34500.0,51.3284,51.4731,51.2995,51.3501,34500.0
2011-04-18 09:45:00,70.96,70.98,70.76,70.8,31300.0,51.3357,51.3501,51.191,51.2199,31300.0
2011-04-18 09:50:00,70.83,70.9,70.76,70.81,41600.0,51.2416,51.2923,51.191,51.2271,41600.0
2011-04-18 09:55:00,70.79,70.79,70.57,70.68,40900.0,51.2127,51.2127,51.0535,51.1331,40900.0
2011-04-18 10:00:00,70.67,70.91,70.65,70.91,66300.0,51.1259,51.2995,51.1114,51.2995,66300.0
2011-04-18 10:05:00,70.94,70.97,70.8,70.97,91500.0,51.3212,51.3429,51.2199,51.3429,91500.0
2011-04-18 10:10:00,70.97,71.1,70.94,71.02,63700.0,51.3429,51.4369,51.3212,51.3791,63700.0
2011-04-18 10:15:00,71.02,71.11,70.89,71.01,63700.0,51.3791,51.4442,51.285,51.3718,63700.0
2011-04-18 10:20:00,71.0,71.14,70.98,71.08,69100.0,51.3646,51.4659,51.3501,51.4225,69100.0
2011-04-18 10:25:00,71.08,71.14,70.97,71.0,32200.0,51.4225,51.4659,51.3429,51.3646,32200.0
2011-04-18 10:30:00,70.96,71.04,70.95,70.98,35500.0,51.3357,51.3935,51.3284,51.3501,35500.0
2011-04-18 10:35:00,70.98,71.01,70.95,70.96,12900.0,51.3501,51.3718,51.3284,51.3357,12900.0
2011-04-18 10:40:00,70.96,71.0,70.74,70.74,19800.0,51.3357,51.3646,51.1765,51.1765,19800.0
2011-04-18 10:45:00,70.76,70.77,70.66,70.69,19700.0,51.191,51.1982,51.1186,51.1403,19700.0
2011-04-18 10:50:00,70.67,70.82,70.65,70.73,35100.0,51.1259,51.2344,51.1114,51.1693,35100.0
2011-04-18 10:55:00,70.74,70.74,70.6,70.61,50200.0,51.1765,51.1765,51.0752,51.0825,50200.0
2011-04-18 11:00:00,70.58,70.66,70.53,70.54,19600.0,51.0607,51.1186,51.0246,51.0318,19600.0
2011-04-18 11:05:00,70.53,70.63,70.5,70.61,18200.0,51.0246,51.0969,51.0029,51.0825,18200.0
2011-04-18 11:10:00,70.62,70.76,70.61,70.68,7600.0,51.0897,51.191,51.0825,51.1331,7600.0
2011-04-18 11:15:00,70.68,70.72,70.6,70.62,10700.0,51.1331,51.162,51.0752,51.0897,10700.0
2011-04-18 11:20:00,70.61,70.69,70.61,70.67,8100.0,51.0825,51.1403,51.0825,51.1259,8100.0
2011-04-18 11:25:00,70.66,70.72,70.66,70.69,8800.0,51.1186,51.162,51.1186,51.1403,8800.0
2011-04-18 11:30:00,70.69,70.71,70.61,70.7,11200.0,51.1403,51.1548,51.0825,51.1476,11200.0
2011-04-18 11:35:00,70.69,70.86,70.69,70.8,10500.0,51.1403,51.2633,51.1403,51.2199,10500.0
2011-04-18 11:40:00,70.81,70.82,70.76,70.81,13400.0,51.2271,51.2344,51.191,51.2271,13400.0
2011-04-18 11:45:00,70.81,70.85,70.73,70.77,46600.0,51.2271,51.2561,51.1693,51.1982,46600.0
2011-04-18 11:50:00,70.76,70.81,70.72,70.81,9300.0,51.191,51.2271,51.162,51.2271,9300.0
2011-04-18 11:55:00,70.8,70.85,70.79,70.8,10000.0,51.2199,51.2561,51.2127,51.2199,10000.0
2011-04-18 12:00:00,70.78,70.78,70.74,70.74,24800.0,51.2054,51.2054,51.1765,51.1765,24800.0
2011-04-18 12:05:00,70.76,70.81,70.76,70.79,15900.0,51.191,51.2271,51.191,51.2127,15900.0
2011-04-18 12:10:00,70.8,70.87,70.74,70.74,16100.0,51.2199,51.2705,51.1765,51.1765,16100.0
2011-04-18 12:15:00,70.73,70.75,70.61,70.63,21700.0,51.1693,51.1837,51.0825,51.0969,21700.0
2011-04-18 12:20:00,70.62,70.64,70.5,70.52,29100.0,51.0897,51.1042,51.0029,51.0173,29100.0
2011-04-18 12:25:00,70.54,70.56,70.5,70.54,18700.0,51.0318,51.0463,51.0029,51.0318,18700.0
2011-04-18 12:30:00,70.54,70.54,70.49,70.51,56600.0,51.0318,51.0318,50.9956,51.0101,56600.0
2011-04-18 12:35:00,70.53,70.55,70.5,70.55,17600.0,51.0246,51.039,51.0029,51.039,17600.0
2011-04-18 12:40:00,70.54,70.56,70.54,70.55,13400.0,51.0318,51.0463,51.0318,51.039,13400.0
2011-04-18 12:45:00,70.54,70.56,70.53,70.55,7600.0,51.0318,51.0463,51.0246,51.039,7600.0
2011-04-18 12:50:00,70.55,70.55,70.53,70.55,9700.0,51.039,51.039,51.0246,51.039,9700.0
2011-04-18 12:55:00,70.54,70.61,70.53,70.56,12600.0,51.0318,51.0825,51.0246,51.0463,12600.0
2011-04-18 13:00:00,70.58,70.59,70.55,70.56,7900.0,51.0607,51.068,51.039,51.0463,7900.0
2011-04-18 13:05:00,70.57,70.57,70.5,70.52,15200.0,51.0535,51.0535,51.0029,51.0173,15200.0
2011-04-18 13:10:00,70.52,70.52,70.47,70.5,20400.0,51.0173,51.0173,50.9812,51.0029,20400.0
2011-04-18 13:15:00,70.5,70.53,70.5,70.53,16000.0,51.0029,51.0246,51.0029,51.0246,16000.0
2011-04-18 13:20:00,70.51,70.54,70.5,70.51,11800.0,51.0101,51.0318,51.0029,51.0101,11800.0
2011-04-18 13:25:00,70.5,70.53,70.49,70.51,10800.0,51.0029,51.0246,50.9956,51.0101,10800.0
2011-04-18 13:30:00,70.51,70.54,70.5,70.52,9500.0,51.0101,51.0318,51.0029,51.0173,9500.0
2011-04-18 13:35:00,70.53,70.53,70.5,70.51,12200.0,51.0246,51.0246,51.0029,51.0101,12200.0
2011-04-18 13:40:00,70.5,70.62,70.5,70.58,25700.0,51.0029,51.0897,51.0029,51.0607,25700.0
2011-04-18 13:45:00,70.58,70.58,70.52,70.53,21700.0,51.0607,51.0607,51.0173,51.0246,21700.0
2011-04-18 13:50:00,70.52,70.54,70.48,70.52,22800.0,51.0173,51.0318,50.9884,51.0173,22800.0
2011-04-18 13:55:00,70.52,70.56,70.5,70.51,12200.0,51.0173,51.0463,51.0029,51.0101,12200.0
2011-04-18 14:00:00,70.5,70.56,70.49,70.51,30200.0,51.0029,51.0463,50.9956,51.0101,30200.0
2011-04-18 14:05:00,70.52,70.55,70.51,70.54,19800.0,51.0173,51.039,51.0101,51.0318,19800.0
2011-04-18 14:10:00,70.55,70.59,70.52,70.59,11800.0,51.039,51.068,51.0173,51.068,11800.0
2011-04-18 14:15:00,70.6,70.6,70.5,70.55,24400.0,51.0752,51.0752,51.0029,51.039,24400.0
2011-04-18 14:20:00,70.56,70.56,70.53,70.53,10000.0,51.0463,51.0463,51.0246,51.0246,10000.0
2011-04-18 14:25:00,70.53,70.56,70.51,70.56,18600.0,51.0246,51.0463,51.0101,51.0463,18600.0
2011-04-18 14:30:00,70.57,70.59,70.55,70.59,10400.0,51.0535,51.068,51.039,51.068,10400.0
2011-04-18 14:35:00,70.59,70.71,70.58,70.71,17600.0,51.068,51.1548,51.0607,51.1548,17600.0
2011-04-18 14:40:00,70.72,70.75,70.66,70.71,20100.0,51.162,51.1837,51.1186,51.1548,20100.0
2011-04-18 14:45:00,70.7,70.79,70.67,70.69,21100.0,51.1476,51.2127,51.1259,51.1403,21100.0
2011-04-18 14:50:00,70.72,70.76,70.69,70.72,14300.0,51.162,51.191,51.1403,51.162,14300.0
2011-04-18 14:55:00,70.72,70.81,70.72,70.72,18800.0,51.162,51.2271,51.162,51.162,18800.0
2011-04-18 15:00:00,70.74,70.76,70.7,70.71,12400.0,51.1765,51.191,51.1476,51.1548,12400.0
2011-04-18 15:05:00,70.72,70.75,70.64,70.66,13300.0,51.162,51.1837,51.1042,51.1186,13300.0
2011-04-18 15:10:00,70.67,70.75,70.65,70.75,13600.0,51.1259,51.1837,51.1114,51.1837,13600.0
2011-04-18 15:15:00,70.75,70.87,70.74,70.84,23400.0,51.1837,51.2705,51.1765,51.2488,23400.0
2011-04-18 15:20:00,70.86,70.9,70.75,70.77,15400.0,51.2633,51.2923,51.1837,51.1982,15400.0
2011-04-18 15:25:00,70.75,70.75,70.7,70.72,22000.0,51.1837,51.1837,51.1476,51.162,22000.0
2011-04-18 15:30:00,70.72,70.82,70.7,70.77,39600.0,51.162,51.2344,51.1476,51.1982,39600.0
2011-04-18 15:35:00,70.77,70.79,70.7,70.73,35600.0,51.1982,51.2127,51.1476,51.1693,35600.0
2011-04-18 15:40:00,70.74,70.79,70.68,70.69,25800.0,51.1765,51.2127,51.1331,51.1403,25800.0
2011-04-18 15:45:00,70.69,70.77,70.68,70.76,42300.0,51.1403,51.1982,51.1331,51.191,42300.0
2011-04-18 15:50:00,70.76,70.8,70.68,70.74,38400.0,51.191,51.2199,51.1331,51.1765,38400.0
2011-04-18 15:55:00,70.74,70.86,70.73,70.78,69100.0,51.1765,51.2633,51.1693,51.2054,69100.0
2011-04-19 09:30:00,71.0,71.18,70.85,71.02,34700.0,51.3646,51.4948,51.2561,51.3791,34700.0
2011-04-19 09:35:00,71.02,71.13,70.88,71.0,11300.0,51.3791,51.4586,51.2778,51.3646,11300.0
2011-04-19 09:40:00,71.11,71.4,71.11,71.38,24300.0,51.4442,51.654,51.4442,51.6395,24300.0
2011-04-19 09:45:00,71.38,71.38,71.17,71.25,6500.0,51.6395,51.6395,51.4876,51.5455,6500.0
2011-04-19 09:50:00,71.22,71.26,71.07,71.12,10000.0,51.5238,51.5527,51.4152,51.4514,10000.0
2011-04-19 09:55:00,71.1,71.28,71.08,71.2,12500.0,51.4369,51.5672,51.4225,51.5093,12500.0
2011-04-19 10:00:00,71.21,71.23,71.06,71.23,15400.0,51.5165,51.531,51.408,51.531,15400.0
2011-04-19 10:05:00,71.21,71.22,71.16,71.19,27000.0,51.5165,51.5238,51.4803,51.5021,27000.0
2011-04-19 10:10:00,71.22,71.23,71.11,71.16,54800.0,51.5238,51.531,51.4442,51.4803,54800.0
2011-04-19 10:15:00,71.16,71.22,71.15,71.21,8600.0,51.4803,51.5238,51.4731,51.5165,8600.0
2011-04-19 10:20:00,71.19,71.32,71.18,71.3,8000.0,51.5021,51.5961,51.4948,51.5816,8000.0
2011-04-19 10:25:00,71.3,71.31,71.2,71.22,21500.0,51.5816,51.5889,51.5093,51.5238,21500.0
2011-04-19 10:30:00,71.21,71.27,71.08,71.27,29200.0,51.5165,51.5599,51.4225,51.5599,29200.0
2011-04-19 10:35:00,71.26,71.28,71.22,71.22,14500.0,51.5527,51.5672,51.5238,51.5238,14500.0
2011-04-19 10:40:00,71.25,71.32,71.21,71.31,18200.0,51.5455,51.5961,51.5165,51.5889,18200.0
2011-04-19 10:45:00,71.31,71.31,71.23,71.28,15000.0,51.5889,51.5889,51.531,51.5672,15000.0
2011-04-19 10:50:00,71.28,71.31,71.25,71.26,59700.0,51.5672,51.5889,51.5455,51.5527,59700.0
2011-04-19 10:55:00,71.27,71.29,71.24,71.27,12400.0,51.5599,51.5744,51.5382,51.5599,12400.0
2011-04-19 11:00:00,71.28,71.28,71.2,71.26,34200.0,51.5672,51.5672,51.5093,51.5527,34200.0
2011-04-19 11:05:00,71.28,71.33,71.25,71.33,7500.0,51.5672,51.6033,51.5455,51.6033,7500.0
2011-04-19 11:10:00,71.32,71.43,71.27,71.42,47900.0,51.5961,51.6757,51.5599,51.6684,47900.0
2011-04-19 11:15:00,71.42,71.43,71.39,71.41,12400.0,51.6684,51.6757,51.6467,51.6612,12400.0
2011-04-19 11:20:00,71.4,71.41,71.26,71.26,10800.0,51.654,51.6612,51.5527,51.5527,10800.0
2011-04-19 11:25:00,71.27,71.28,71.18,71.21,12000.0,51.5599,51.5672,51.4948,51.5165,12000.0
2011-04-19 11:30:00,71.22,71.23,71.11,71.19,10500.0,51.5238,51.531,51.4442,51.5021,10500.0
2011-04-19 11:35:00,71.18,71.22,71.18,71.19,2800.0,51.4948,51.5238,51.4948,51.5021,2800.0
2011-04-19 11:40:00,71.19,71.21,71.12,71.16,4500.0,51.5021,51.5165,51.4514,51.4803,4500.0
2011-04-19 11:45:00,71.15,71.17,71.12,71.12,4500.0,51.4731,51.4876,51.4514,51.4514,4500.0
2011-04-19 11:50:00,71.11,71.12,71.04,71.11,12000.0,51.4442,51.4514,51.3935,51.4442,12000.0
2011-04-19 11:55:00,71.14,71.16,71.12,71.16,2200.0,51.4659,51.4803,51.4514,51.4803,2200.0
2011-04-19 12:00:00,71.15,71.15,71.06,71.07,9300.0,51.4731,51.4731,51.408,51.4152,9300.0
2011-04-19 12:05:00,71.1,71.1,71.04,71.05,9900.0,51.4369,51.4369,51.3935,51.4008,9900.0
2011-04-19 12:10:00,71.04,71.04,70.98,71.01,12400.0,51.3935,51.3935,51.3501,51.3718,12400.0
2011-04-19 12:15:00,71.0,71.02,70.97,70.98,29000.0,51.3646,51.3791,51.3429,51.3501,29000.0
2011-04-19 12:20:00,70.99,71.03,70.98,71.01,5300.0,51.3574,51.3863,51.3501,51.3718,5300.0
2011-04-19 12:25:00,71.0,71.05,70.97,71.03,4900.0,51.3646,51.4008,51.3429,51.3863,4900.0
2011-04-19 12:30:00,71.02,71.02,70.98,70.99,6300.0,51.3791,51.3791,51.3501,51.3574,6300.0
2011-04-19 12:35:00,71.0,71.0,70.94,70.96,4500.0,51.3646,51.3646,51.3212,51.3357,4500.0
2011-04-19 12:40:00,70.96,70.97,70.95,70.97,1200.0,51.3357,51.3429,51.3284,51.3429,1200.0
2011-04-19 12:45:00,70.96,71.03,70.96,70.96,14700.0,51.3357,51.3863,51.3357,51.3357,14700.0
2011-04-19 12:50:00,70.97,71.08,70.96,71.03,20000.0,51.3429,51.4225,51.3357,51.3863,20000.0
2011-04-19 12:55:00,71.03,71.03,70.97,70.99,7300.0,51.3863,51.3863,51.3429,51.3574,7300.0
2011-04-19 13:00:00,71.0,71.02,70.95,71.0,11400.0,51.3646,51.3791,51.3284,51.3646,11400.0
2011-04-19 13:05:00,71.0,71.01,70.96,71.01,7000.0,51.3646,51.3718,51.3357,51.3718,7000.0
2011-04-19 13:10:00,70.99,71.08,70.97,71.08,1900.0,51.3574,51.4225,51.3429,51.4225,1900.0
2011-04-19 13:15:00,71.09,71.1,71.0,71.09,13700.0,51.4297,51.4369,51.3646,51.4297,13700.0
2011-04-19 13:20:00,71.06,71.19,71.06,71.18,8000.0,51.408,51.5021,51.408,51.4948,8000.0
2011-04-19 13:25:00,71.19,71.2,71.15,71.16,5000.0,51.5021,51.5093,51.4731,51.4803,5000.0
2011-04-19 13:30:00,71.15,71.15,71.11,71.11,6200.0,51.4731,51.4731,51.4442,51.4442,6200.0
2011-04-19 13:35:00,71.11,71.13,71.08,71.13,2400.0,51.4442,51.4586,51.4225,51.4586,2400.0
2011-04-19 13:40:00,71.16,71.25,71.14,71.15,8900.0,51.4803,51.5455,51.4659,51.4731,8900.0
2011-04-19 13:45:00,71.15,71.22,71.14,71.22,3800.0,51.4731,51.5238,51.4659,51.5238,3800.0
2011-04-19 13:50:00,71.24,71.25,71.19,71.23,6300.0,51.5382,51.5455,51.5021,51.531,6300.0
2011-04-19 13:55:00,71.23,71.24,71.15,71.15,14900.0,51.531,51.5382,51.4731,51.4731,14900.0
2011-04-19 14:00:00,71.15,71.17,71.12,71.13,11800.0,51.4731,51.4876,51.4514,51.4586,11800.0
2011-04-19 14:05:00,71.13,71.15,71.11,71.12,7200.0,51.4586,51.4731,51.4442,51.4514,7200.0
2011-04-19 14:10:00,71.11,71.15,71.08,71.08,11500.0,51.4442,51.4731,51.4225,51.4225,11500.0
2011-04-19 14:15:00,71.07,71.17,71.07,71.17,8300.0,51.4152,51.4876,51.4152,51.4876,8300.0
2011-04-19 14:20:00,71.15,71.15,71.09,71.11,10100.0,51.4731,51.4731,51.4297,51.4442,10100.0
2011-04-19 14:25:00,71.11,71.11,71.05,71.11,10800.0,51.4442,51.4442,51.4008,51.4442,10800.0
2011-04-19 14:30:00,71.11,71.12,71.06,71.11,15600.0,51.4442,51.4514,51.408,51.4442,15600.0
2011-04-19 14:35:00,71.11,71.11,71.07,71.09,9200.0,51.4442,51.4442,51.4152,51.4297,9200.0
2011-04-19 14:40:00,71.09,71.15,71.09,71.12,16000.0,51.4297,51.4731,51.4297,51.4514,16000.0
2011-04-19 14:45:00,71.12,71.12,71.05,71.08,9500.0,51.4514,51.4514,51.4008,51.4225,9500.0
2011-04-19 14:50:00,71.08,71.13,71.07,71.08,11000.0,51.4225,51.4586,51.4152,51.4225,11000.0
2011-04-19 14:55:00,71.09,71.15,71.09,71.09,11600.0,51.4297,51.4731,51.4297,51.4297,11600.0
2011-04-19 15:00:00,71.09,71.12,71.09,71.11,21000.0,51.4297,51.4514,51.4297,51.4442,21000.0
2011-04-19 15:05:00,71.1,71.14,71.08,71.11,29100.0,51.4369,51.4659,51.4225,51.4442,29100.0
2011-04-19 15:10:00,71.1,71.13,71.09,71.12,17100.0,51.4369,51.4586,51.4297,51.4514,17100.0
2011-04-19 15:15:00,71.12,71.2,71.12,71.18,22000.0,51.4514,51.5093,51.4514,51.4948,22000.0
2011-04-19 15:20:00,71.18,71.19,71.13,71.14,22700.0,51.4948,51.5021,51.4586,51.4659,22700.0
2011-04-19 15:25:00,71.14,71.14,71.07,71.08,33900.0,51.4659,51.4659,51.4152,51.4225,33900.0
2011-04-19 15:30:00,71.08,71.08,70.99,71.01,45800.0,51.4225,51.4225,51.3574,51.3718,45800.0
2011-04-19 15:35:00,71.0,71.03,70.99,70.99,29300.0,51.3646,51.3863,51.3574,51.3574,29300.0
2011-04-19 15:40:00,70.99,71.06,70.97,71.03,45300.0,51.3574,51.408,51.3429,51.3863,45300.0
2011-04-19 15:45:00,71.04,71.07,71.0,71.04,60200.0,51.3935,51.4152,51.3646,51.3935,60200.0
2011-04-19 15:50:00,71.04,71.12,71.03,71.03,55000.0,51.3935,51.4514,51.3863,51.3863,55000.0
2011-04-19 15:55:00,71.04,71.09,71.02,71.05,82600.0,51.3935,51.4297,51.3791,51.4008,82600.0
2011-04-20 09:30:00,71.83,71.94,71.28,71.82,74300.0,51.9651,52.0446,51.5672,51.9578,74300.0
2011-04-20 09:35:00,71.93,72.2,71.85,72.2,32800.0,52.0374,52.2327,51.9795,52.2327,32800.0
2011-04-20 09:40:00,72.2,72.62,72.2,72.54,31400.0,52.2327,52.5366,52.2327,52.4787,31400.0
2011-04-20 09:45:00,72.55,72.59,72.32,72.38,32300.0,52.4859,52.5149,52.3195,52.363,32300.0
2011-04-20 09:50:00,72.39,72.4,72.25,72.31,17400.0,52.3702,52.3774,52.2689,52.3123,17400.0
2011-04-20 09:55:00,72.31,72.32,72.23,72.28,9300.0,52.3123,52.3195,52.2544,52.2906,9300.0
2011-04-20 10:00:00,72.3,72.35,72.2,72.26,25500.0,52.3051,52.3412,52.2327,52.2761,25500.0
2011-04-20 10:05:00,72.26,72.39,72.22,72.39,17700.0,52.2761,52.3702,52.2472,52.3702,17700.0
2011-04-20 10:10:00,72.38,72.52,72.37,72.49,31300.0,52.363,52.4642,52.3557,52.4425,31300.0
2011-04-20 10:15:00,72.52,72.59,72.5,72.53,30900.0,52.4642,52.5149,52.4498,52.4715,30900.0
2011-04-20 10:20:00,72.54,72.63,72.5,72.6,21500.0,52.4787,52.5438,52.4498,52.5221,21500.0
2011-04-20 10:25:00,72.59,72.59,72.39,72.49,20000.0,52.5149,52.5149,52.3702,52.4425,20000.0
2011-04-20 10:30:00,72.44,72.44,72.38,72.39,8800.0,52.4064,52.4064,52.363,52.3702,8800.0
2011-04-20 10:35:00,72.38,72.39,72.29,72.37,6500.0,52.363,52.3702,52.2978,52.3557,6500.0
2011-04-20 10:40:00,72.37,72.43,72.36,72.37,6300.0,52.3557,52.3991,52.3485,52.3557,6300.0
2011-04-20 10:45:00,72.37,72.41,72.32,72.4,9400.0,52.3557,52.3847,52.3195,52.3774,9400.0
2011-04-20 10:50:00,72.39,72.41,72.3,72.38,7300.0,52.3702,52.3847,52.3051,52.363,7300.0
2011-04-20 10:55:00,72.38,72.45,72.38,72.44,4200.0,52.363,52.4136,52.363,52.4064,4200.0
2011-04-20 11:00:00,72.42,72.45,72.37,72.42,9700.0,52.3919,52.4136,52.3557,52.3919,9700.0
2011-04-20 11:05:00,72.42,72.48,72.4,72.43,13600.0,52.3919,52.4353,52.3774,52.3991,13600.0
2011-04-20 11:10:00,72.43,72.46,72.43,72.45,16500.0,52.3991,52.4208,52.3991,52.4136,16500.0
2011-04-20 11:15:00,72.43,72.49,72.43,72.47,12000.0,52.3991,52.4425,52.3991,52.4281,12000.0
2011-04-20 11:20:00,72.46,72.49,72.45,72.49,4800.0,52.4208,52.4425,52.4136,52.4425,4800.0
2011-04-20 11:25:00,72.5,72.59,72.46,72.59,12700.0,52.4498,52.5149,52.4208,52.5149,12700.0
2011-04-20 11:30:00,72.58,72.69,72.56,72.65,25300.0,52.5076,52.5872,52.4932,52.5583,25300.0
2011-04-20 11:35:00,72.64,72.68,72.62,72.66,17100.0,52.551,52.58,52.5366,52.5655,17100.0
2011-04-20 11:40:00,72.65,72.68,72.63,72.65,21700.0,52.5583,52.58,52.5438,52.5583,21700.0
2011-04-20 11:45:00,72.65,72.68,72.64,72.66,14700.0,52.5583,52.58,52.551,52.5655,14700.0
2011-04-20 11:50:00,72.66,72.73,72.65,72.7,13200.0,52.5655,52.6162,52.5583,52.5945,13200.0
2011-04-20 11:55:00,72.71,72.71,72.65,72.68,17900.0,52.6017,52.6017,52.5583,52.58,17900.0
2011-04-20 12:00:00,72.67,72.68,72.6,72.64,10400.0,52.5727,52.58,52.5221,52.551,10400.0
2011-04-20 12:05:00,72.62,72.72,72.62,72.68,11400.0,52.5366,52.6089,52.5366,52.58,11400.0
2011-04-20 12:10:00,72.67,72.68,72.58,72.59,7700.0,52.5727,52.58,52.5076,52.5149,7700.0
2011-04-20 12:15:00,72.59,72.6,72.57,72.57,6800.0,52.5149,52.5221,52.5004,52.5004,6800.0
2011-04-20 12:20:00,72.57,72.58,72.5,72.51,4600.0,52.5004,52.5076,52.4498,52.457,4600.0
2011-04-20 12:25:00,72.51,72.54,72.48,72.5,13400.0,52.457,52.4787,52.4353,52.4498,13400.0
2011-04-20 12:30:00,72.51,72.55,72.46,72.51,11400.0,52.457,52.4859,52.4208,52.457,11400.0
2011-04-20 12:35:00,72.5,72.5,72.45,72.47,5300.0,52.4498,52.4498,52.4136,52.4281,5300.0
2011-04-20 12:40:00,72.47,72.5,72.43,72.44,3500.0,52.4281,52.4498,52.3991,52.4064,3500.0
2011-04-20 12:45:00,72.43,72.46,72.34,72.34,8600.0,52.3991,52.4208,52.334,52.334,8600.0
2011-04-20 12:50:00,72.36,72.4,72.36,72.39,9200.0,52.3485,52.3774,52.3485,52.3702,9200.0
2011-04-20 12:55:00,72.37,72.39,72.34,72.36,5600.0,52.3557,52.3702,52.334,52.3485,5600.0
2011-04-20 13:00:00,72.35,72.41,72.34,72.4,15400.0,52.3412,52.3847,52.334,52.3774,15400.0
2011-04-20 13:05:00,72.41,72.43,72.4,72.42,26000.0,52.3847,52.3991,52.3774,52.3919,26000.0
2011-04-20 13:10:00,72.43,72.43,72.35,72.35,10300.0,52.3991,52.3991,52.3412,52.3412,10300.0
2011-04-20 13:15:00,72.36,72.39,72.35,72.35,5800.0,52.3485,52.3702,52.3412,52.3412,5800.0
2011-04-20 13:20:00,72.34,72.39,72.34,72.36,4600.0,52.334,52.3702,52.334,52.3485,4600.0
2011-04-20 13:25:00,72.35,72.4,72.35,72.38,4300.0,52.3412,52.3774,52.3412,52.363,4300.0
2011-04-20 13:30:00,72.37,72.37,72.34,72.34,3000.0,52.3557,52.3557,52.334,52.334,3000.0
2011-04-20 13:35:00,72.34,72.4,72.33,72.4,12900.0,52.334,52.3774,52.3268,52.3774,12900.0
2011-04-20 13:40:00,72.4,72.4,72.37,72.39,18400.0,52.3774,52.3774,52.3557,52.3702,18400.0
2011-04-20 13:45:00,72.39,72.39,72.34,72.35,5200.0,52.3702,52.3702,52.334,52.3412,5200.0
2011-04-20 13:50:00,72.37,72.43,72.36,72.41,13600.0,52.3557,52.3991,52.3485,52.3847,13600.0
2011-04-20 13:55:00,72.42,72.43,72.39,72.4,7600.0,52.3919,52.3991,52.3702,52.3774,7600.0
2011-04-20 14:00:00,72.4,72.42,72.38,72.39,5800.0,52.3774,52.3919,52.363,52.3702,5800.0
2011-04-20 14:05:00,72.38,72.4,72.34,72.4,7600.0,52.363,52.3774,52.334,52.3774,7600.0
2011-04-20 14:10:00,72.4,72.42,72.36,72.37,22000.0,52.3774,52.3919,52.3485,52.3557,22000.0
2011-04-20 14:15:00,72.38,72.4,72.36,72.4,5100.0,52.363,52.3774,52.3485,52.3774,5100.0
2011-04-20 14:20:00,72.4,72.4,72.34,72.35,10200.0,52.3774,52.3774,52.334,52.3412,10200.0
2011-04-20 14:25:00,72.35,72.38,72.33,72.38,9400.0,52.3412,52.363,52.3268,52.363,9400.0
2011-04-20 14:30:00,72.38,72.4,72.38,72.4,5900.0,52.363,52.3774,52.363,52.3774,5900.0
2011-04-20 14:35:00,72.4,72.4,72.35,72.35,12100.0,52.3774,52.3774,52.3412,52.3412,12100.0
2011-04-20 14:40:00,72.36,72.39,72.36,72.37,7300.0,52.3485,52.3702,52.3485,52.3557,7300.0
2011-04-20 14:45:00,72.37,72.39,72.37,72.38,7700.0,52.3557,52.3702,52.3557,52.363,7700.0
2011-04-20 14:50:00,72.38,72.41,72.37,72.4,15900.0,52.363,52.3847,52.3557,52.3774,15900.0
2011-04-20 14:55:00,72.4,72.4,72.36,72.4,16400.0,52.3774,52.3774,52.3485,52.3774,16400.0
2011-04-20 15:00:00,72.4,72.4,72.35,72.36,14700.0,52.3774,52.3774,52.3412,52.3485,14700.0
2011-04-20 15:05:00,72.37,72.39,72.35,72.36,7500.0,52.3557,52.3702,52.3412,52.3485,7500.0
2011-04-20 15:10:00,72.36,72.41,72.34,72.38,40500.0,52.3485,52.3847,52.334,52.363,40500.0
2011-04-20 15:15:00,72.37,72.39,72.33,72.34,20300.0,52.3557,52.3702,52.3268,52.334,20300.0
2011-04-20 15:20:00,72.34,72.36,72.3,72.36,19100.0,52.334,52.3485,52.3051,52.3485,19100.0
2011-04-20 15:25:00,72.36,72.4,72.33,72.4,19500.0,52.3485,52.3774,52.3268,52.3774,19500.0
2011-04-20 15:30:00,72.4,72.4,72.31,72.31,16600.0,52.3774,52.3774,52.3123,52.3123,16600.0
2011-04-20 15:35:00,72.31,72.33,72.27,72.33,22500.0,52.3123,52.3268,52.2834,52.3268,22500.0
2011-04-20 15:40:00,72.32,72.4,72.32,72.39,25200.0,52.3195,52.3774,52.3195,52.3702,25200.0
2011-04-20 15:45:00,72.39,72.39,72.32,72.34,43600.0,52.3702,52.3702,52.3195,52.334,43600.0
2011-04-20 15:50:00,72.33,72.39,72.32,72.35,53900.0,52.3268,52.3702,52.3195,52.3412,53900.0
2011-04-20 15:55:00,72.35,72.37,72.31,72.37,88000.0,52.3412,52.3557,52.3123,52.3557,88000.0
2011-04-21 09:30:00,72.86,72.86,72.21,72.41,40300.0,52.7102,52.7102,52.24,52.3847,40300.0
2011-04-21 09:35:00,72.4,72.53,72.24,72.27,16100.0,52.3774,52.4715,52.2617,52.2834,16100.0
2011-04-21 09:40:00,72.25,72.36,72.18,72.3,12700.0,52.2689,52.3485,52.2183,52.3051,12700.0
2011-04-21 09:45:00,72.31,72.52,72.27,72.51,21400.0,52.3123,52.4642,52.2834,52.457,21400.0
2011-04-21 09:50:00,72.45,72.62,72.38,72.43,22600.0,52.4136,52.5366,52.363,52.3991,22600.0
2011-04-21 09:55:00,72.45,72.49,72.31,72.37,17200.0,52.4136,52.4425,52.3123,52.3557,17200.0
2011-04-21 10:00:00,72.35,72.39,72.18,72.26,18600.0,52.3412,52.3702,52.2183,52.2761,18600.0
2011-04-21 10:05:00,72.27,72.37,72.25,72.36,17100.0,52.2834,52.3557,52.2689,52.3485,17100.0
2011-04-21 10:10:00,72.38,72.41,72.31,72.36,10800.0,52.363,52.3847,52.3123,52.3485,10800.0
2011-04-21 10:15:00,72.35,72.38,72.32,72.38,17600.0,52.3412,52.363,52.3195,52.363,17600.0
2011-04-21 10:20:00,72.36,72.55,72.35,72.55,13500.0,52.3485,52.4859,52.3412,52.4859,13500.0
2011-04-21 10:25:00,72.55,72.62,72.54,72.62,7700.0,52.4859,52.5366,52.4787,52.5366,7700.0
2011-04-21 10:30:00,72.61,72.61,72.39,72.39,17100.0,52.5293,52.5293,52.3702,52.3702,17100.0
2011-04-21 10:35:00,72.38,72.41,72.37,72.41,5600.0,52.363,52.3847,52.3557,52.3847,5600.0
2011-04-21 10:40:00,72.43,72.59,72.4,72.53,12200.0,52.3991,52.5149,52.3774,52.4715,12200.0
2011-04-21 10:45:00,72.52,72.53,72.45,72.45,4400.0,52.4642,52.4715,52.4136,52.4136,4400.0
2011-04-21 10:50:00,72.47,72.49,72.44,72.46,6800.0,52.4281,52.4425,52.4064,52.4208,6800.0
2011-04-21 10:55:00,72.48,72.58,72.46,72.46,7600.0,52.4353,52.5076,52.4208,52.4208,7600.0
2011-04-21 11:00:00,72.43,72.46,72.43,72.43,5800.0,52.3991,52.4208,52.3991,52.3991,5800.0
2011-04-21 11:05:00,72.4,72.4,72.33,72.36,12000.0,52.3774,52.3774,52.3268,52.3485,12000.0
2011-04-21 11:10:00,72.36,72.37,72.35,72.37,3600.0,52.3485,52.3557,52.3412,52.3557,3600.0
2011-04-21 11:15:00,72.35,72.37,72.35,72.36,5400.0,52.3412,52.3557,52.3412,52.3485,5400.0
2011-04-21 11:20:00,72.36,72.38,72.33,72.37,8200.0,52.3485,52.363,52.3268,52.3557,8200.0
2011-04-21 11:25:00,72.37,72.47,72.37,72.46,10000.0,52.3557,52.4281,52.3557,52.4208,10000.0
2011-04-21 11:30:00,72.47,72.59,72.47,72.55,12400.0,52.4281,52.5149,52.4281,52.4859,12400.0
2011-04-21 11:35:00,72.54,72.58,72.52,72.58,4800.0,52.4787,52.5076,52.4642,52.5076,4800.0
2011-04-21 11:40:00,72.59,72.59,72.56,72.59,5100.0,52.5149,52.5149,52.4932,52.5149,5100.0
2011-04-21 11:45:00,72.6,72.64,72.59,72.63,4200.0,52.5221,52.551,52.5149,52.5438,4200.0
2011-04-21 11:50:00,72.64,72.66,72.61,72.62,12100.0,52.551,52.5655,52.5293,52.5366,12100.0
2011-04-21 11:55:00,72.63,72.63,72.47,72.47,8800.0,52.5438,52.5438,52.4281,52.4281,8800.0
2011-04-21 12:00:00,72.47,72.47,72.4,72.4,11200.0,52.4281,52.4281,52.3774,52.3774,11200.0
2011-04-21 12:05:00,72.4,72.42,72.38,72.4,6100.0,52.3774,52.3919,52.363,52.3774,6100.0
2011-04-21 12:10:00,72.4,72.46,72.4,72.44,4800.0,52.3774,52.4208,52.3774,52.4064,4800.0
2011-04-21 12:15:00,72.45,72.46,72.41,72.41,4000.0,52.4136,52.4208,52.3847,52.3847,4000.0
2011-04-21 12:20:00,72.41,72.51,72.41,72.46,7600.0,52.3847,52.457,52.3847,52.4208,7600.0
2011-04-21 12:25:00,72.47,72.53,72.41,72.42,17500.0,52.4281,52.4715,52.3847,52.3919,17500.0
2011-04-21 12:30:00,72.42,72.45,72.4,72.42,23700.0,52.3919,52.4136,52.3774,52.3919,23700.0
2011-04-21 12:35:00,72.42,72.44,72.4,72.44,4900.0,52.3919,52.4064,52.3774,52.4064,4900.0
2011-04-21 12:40:00,72.44,72.52,72.43,72.47,6600.0,52.4064,52.4642,52.3991,52.4281,6600.0
2011-04-21 12:45:00,72.46,72.51,72.44,72.51,13200.0,52.4208,52.457,52.4064,52.457,13200.0
2011-04-21 12:50:00,72.5,72.6,72.48,72.52,14300.0,52.4498,52.5221,52.4353,52.4642,14300.0
2011-04-21 12:55:00,72.55,72.55,72.51,72.52,1400.0,52.4859,52.4859,52.457,52.4642,1400.0
2011-04-21 13:00:00,72.53,72.53,72.5,72.5,3800.0,52.4715,52.4715,52.4498,52.4498,3800.0
2011-04-21 13:05:00,72.52,72.52,72.47,72.47,4200.0,52.4642,52.4642,52.4281,52.4281,4200.0
2011-04-21 13:10:00,72.48,72.49,72.43,72.44,6800.0,52.4353,52.4425,52.3991,52.4064,6800.0
2011-04-21 13:15:00,72.43,72.43,72.33,72.36,12700.0,52.3991,52.3991,52.3268,52.3485,12700.0
2011-04-21 13:20:00,72.36,72.38,72.32,72.33,2900.0,52.3485,52.363,52.3195,52.3268,2900.0
2011-04-21 13:25:00,72.34,72.36,72.32,72.36,5400.0,52.334,52.3485,52.3195,52.3485,5400.0
2011-04-21 13:30:00,72.36,72.38,72.35,72.35,4500.0,52.3485,52.363,52.3412,52.3412,4500.0
2011-04-21 13:35:00,72.35,72.36,72.3,72.3,3500.0,52.3412,52.3485,52.3051,52.3051,3500.0
2011-04-21 13:40:00,72.31,72.32,72.24,72.3,10100.0,52.3123,52.3195,52.2617,52.3051,10100.0
2011-04-21 13:45:00,72.3,72.36,72.29,72.33,7700.0,52.3051,52.3485,52.2978,52.3268,7700.0
2011-04-21 13:50:00,72.32,72.36,72.28,72.33,7500.0,52.3195,52.3485,52.2906,52.3268,7500.0
2011-04-21 13:55:00,72.33,72.33,72.31,72.32,1900.0,52.3268,52.3268,52.3123,52.3195,1900.0
2011-04-21 14:00:00,72.31,72.33,72.28,72.33,9000.0,52.3123,52.3268,52.2906,52.3268,9000.0
2011-04-21 14:05:00,72.33,72.39,72.32,72.39,9600.0,52.3268,52.3702,52.3195,52.3702,9600.0
2011-04-21 14:10:00,72.39,72.39,72.31,72.38,13000.0,52.3702,52.3702,52.3123,52.363,13000.0
2011-04-21 14:15:00,72.37,72.39,72.27,72.32,13900.0,52.3557,52.3702,52.2834,52.3195,13900.0
2011-04-21 14:20:00,72.32,72.32,72.27,72.28,6000.0,52.3195,52.3195,52.2834,52.2906,6000.0
2011-04-21 14:25:00,72.29,72.35,72.29,72.31,12100.0,52.2978,52.3412,52.2978,52.3123,12100.0
2011-04-21 14:30:00,72.33,72.38,72.32,72.37,4200.0,52.3268,52.363,52.3195,52.3557,4200.0
2011-04-21 14:35:00,72.37,72.41,72.36,72.41,13200.0,52.3557,52.3847,52.3485,52.3847,13200.0
2011-04-21 14:40:00,72.42,72.43,72.4,72.4,5900.0,52.3919,52.3991,52.3774,52.3774,5900.0
2011-04-21 14:45:00,72.4,72.4,72.35,72.35,8100.0,52.3774,52.3774,52.3412,52.3412,8100.0
2011-04-21 14:50:00,72.36,72.38,72.35,72.36,5100.0,52.3485,52.363,52.3412,52.3485,5100.0
2011-04-21 14:55:00,72.36,72.37,72.3,72.3,5900.0,52.3485,52.3557,52.3051,52.3051,5900.0
2011-04-21 15:00:00,72.29,72.33,72.28,72.33,17600.0,52.2978,52.3268,52.2906,52.3268,17600.0
2011-04-21 15:05:00,72.33,72.34,72.28,72.29,12700.0,52.3268,52.334,52.2906,52.2978,12700.0
2011-04-21 15:10:00,72.28,72.31,72.28,72.29,9600.0,52.2906,52.3123,52.2906,52.2978,9600.0
2011-04-21 15:15:00,72.29,72.32,72.26,72.3,12300.0,52.2978,52.3195,52.2761,52.3051,12300.0
2011-04-21 15:20:00,72.31,72.35,72.3,72.34,9300.0,52.3123,52.3412,52.3051,52.334,9300.0
2011-04-21 15:25:00,72.33,72.33,72.23,72.27,18600.0,52.3268,52.3268,52.2544,52.2834,18600.0
2011-04-21 15:30:00,72.24,72.25,72.19,72.19,19200.0,52.2617,52.2689,52.2255,52.2255,19200.0
2011-04-21 15:35:00,72.19,72.24,72.15,72.15,27000.0,52.2255,52.2617,52.1966,52.1966,27000.0
2011-04-21 15:40:00,72.18,72.23,72.16,72.21,19500.0,52.2183,52.2544,52.2038,52.24,19500.0
2011-04-21 15:45:00,72.21,72.27,72.18,72.21,44000.0,52.24,52.2834,52.2183,52.24,44000.0
2011-04-21 15:50:00,72.22,72.24,72.18,72.22,26300.0,52.2472,52.2617,52.2183,52.2472,26300.0
2011-04-21 15:55:00,72.22,72.27,72.19,72.25,58200.0,52.2472,52.2834,52.2255,52.2689,58200.0
2011-04-25 09:30:00,72.35,72.48,72.16,72.25,17500.0,52.3412,52.4353,52.2038,52.2689,17500.0
2011-04-25 09:35:00,72.27,72.35,72.19,72.28,8300.0,52.2834,52.3412,52.2255,52.2906,8300.0
2011-04-25 09:40:00,72.3,72.3,72.18,72.21,10500.0,52.3051,52.3051,52.2183,52.24,10500.0
2011-04-25 09:45:00,72.21,72.42,72.2,72.41,11400.0,52.24,52.3919,52.2327,52.3847,11400.0
2011-04-25 09:50:00,72.42,72.48,72.33,72.33,15700.0,52.3919,52.4353,52.3268,52.3268,15700.0
2011-04-25 09:55:00,72.32,72.47,72.32,72.36,15000.0,52.3195,52.4281,52.3195,52.3485,15000.0
2011-04-25 10:00:00,72.37,72.51,72.32,72.34,16500.0,52.3557,52.457,52.3195,52.334,16500.0
2011-04-25 10:05:00,72.34,72.34,72.09,72.09,10400.0,52.334,52.334,52.1532,52.1532,10400.0
2011-04-25 10:10:00,72.11,72.14,72.1,72.11,4500.0,52.1676,52.1893,52.1604,52.1676,4500.0
2011-04-25 10:15:00,72.12,72.18,72.07,72.07,7800.0,52.1749,52.2183,52.1387,52.1387,7800.0
2011-04-25 10:20:00,72.08,72.11,72.0,72.04,11600.0,52.1459,52.1676,52.088,52.117,11600.0
2011-04-25 10:25:00,72.04,72.13,72.02,72.09,5200.0,52.117,52.1821,52.1025,52.1532,5200.0
2011-04-25 10:30:00,72.09,72.1,72.05,72.08,5100.0,52.1532,52.1604,52.1242,52.1459,5100.0
2011-04-25 10:35:00,72.08,72.08,71.95,72.04,8500.0,52.1459,52.1459,52.0519,52.117,8500.0
2011-04-25 10:40:00,72.04,72.04,72.02,72.04,1200.0,52.117,52.117,52.1025,52.117,1200.0
2011-04-25 10:45:00,72.05,72.08,72.03,72.06,4900.0,52.1242,52.1459,52.1097,52.1314,4900.0
2011-04-25 10:50:00,72.06,72.18,72.05,72.09,10800.0,52.1314,52.2183,52.1242,52.1532,10800.0
2011-04-25 10:55:00,72.1,72.1,72.01,72.07,8800.0,52.1604,52.1604,52.0953,52.1387,8800.0
2011-04-25 11:00:00,72.08,72.08,72.05,72.06,4800.0,52.1459,52.1459,52.1242,52.1314,4800.0
2011-04-25 11:05:00,72.07,72.16,72.07,72.15,14400.0,52.1387,52.2038,52.1387,52.1966,14400.0
2011-04-25 11:10:00,72.15,72.2,72.15,72.17,7700.0,52.1966,52.2327,52.1966,52.211,7700.0
2011-04-25 11:15:00,72.18,72.18,72.12,72.12,2100.0,52.2183,52.2183,52.1749,52.1749,2100.0
2011-04-25 11:20:00,72.14,72.14,72.09,72.1,3700.0,52.1893,52.1893,52.1532,52.1604,3700.0
2011-04-25 11:25:00,72.11,72.15,72.09,72.13,1500.0,52.1676,52.1966,52.1532,52.1821,1500.0
2011-04-25 11:30:00,72.14,72.16,72.14,72.14,2500.0,52.1893,52.2038,52.1893,52.1893,2500.0
2011-04-25 11:35:00,72.14,72.18,72.14,72.18,4600.0,52.1893,52.2183,52.1893,52.2183,4600.0
2011-04-25 11:40:00,72.17,72.23,72.17,72.21,2500.0,52.211,52.2544,52.211,52.24,2500.0
2011-04-25 11:45:00,72.21,72.22,72.19,72.21,3400.0,52.24,52.2472,52.2255,52.24,3400.0
2011-04-25 11:50:00,72.22,72.25,72.21,72.24,3800.0,52.2472,52.2689,52.24,52.2617,3800.0
2011-04-25 11:55:00,72.25,72.33,72.25,72.32,5200.0,52.2689,52.3268,52.2689,52.3195,5200.0
2011-04-25 12:00:00,72.32,72.39,72.32,72.39,5100.0,52.3195,52.3702,52.3195,52.3702,5100.0
2011-04-25 12:05:00,72.39,72.43,72.36,72.37,13900.0,52.3702,52.3991,52.3485,52.3557,13900.0
2011-04-25 12:10:00,72.38,72.42,72.38,72.41,2100.0,52.363,52.3919,52.363,52.3847,2100.0
2011-04-25 12:15:00,72.42,72.42,72.38,72.38,2300.0,52.3919,52.3919,52.363,52.363,2300.0
2011-04-25 12:20:00,72.4,72.42,72.37,72.42,2100.0,52.3774,52.3919,52.3557,52.3919,2100.0
2011-04-25 12:25:00,72.39,72.39,72.33,72.36,6400.0,52.3702,52.3702,52.3268,52.3485,6400.0
2011-04-25 12:30:00,72.36,72.38,72.36,72.38,3000.0,52.3485,52.363,52.3485,52.363,3000.0
2011-04-25 12:35:00,72.38,72.38,72.36,72.38,1100.0,52.363,52.363,52.3485,52.363,1100.0
2011-04-25 12:40:00,72.38,72.38,72.32,72.32,3300.0,52.363,52.363,52.3195,52.3195,3300.0
2011-04-25 12:45:00,72.32,72.33,72.31,72.33,2100.0,52.3195,52.3268,52.3123,52.3268,2100.0
2011-04-25 12:50:00,72.31,72.35,72.31,72.34,4600.0,52.3123,52.3412,52.3123,52.334,4600.0
2011-04-25 12:55:00,72.35,72.36,72.34,72.35,4700.0,52.3412,52.3485,52.334,52.3412,4700.0
2011-04-25 13:00:00,72.35,72.37,72.35,72.36,8100.0,52.3412,52.3557,52.3412,52.3485,8100.0
2011-04-25 13:05:00,72.36,72.36,72.35,72.36,1300.0,52.3485,52.3485,52.3412,52.3485,1300.0
2011-04-25 13:10:00,72.36,72.36,72.33,72.33,17200.0,52.3485,52.3485,52.3268,52.3268,17200.0
2011-04-25 13:15:00,72.34,72.35,72.33,72.33,2000.0,52.334,52.3412,52.3268,52.3268,2000.0
2011-04-25 13:20:00,72.35,72.38,72.33,72.37,8200.0,52.3412,52.363,52.3268,52.3557,8200.0
2011-04-25 13:25:00,72.37,72.37,72.32,72.32,3600.0,52.3557,52.3557,52.3195,52.3195,3600.0
2011-04-25 13:30:00,72.33,72.34,72.3,72.31,6200.0,52.3268,52.334,52.3051,52.3123,6200.0
2011-04-25 13:35:00,72.32,72.35,72.31,72.34,5700.0,52.3195,52.3412,52.3123,52.334,5700.0
2011-04-25 13:40:00,72.32,72.35,72.31,72.32,7900.0,52.3195,52.3412,52.3123,52.3195,7900.0
2011-04-25 13:45:00,72.3,72.32,72.27,72.28,7100.0,52.3051,52.3195,52.2834,52.2906,7100.0
2011-04-25 13:50:00,72.26,72.27,72.23,72.24,8100.0,52.2761,52.2834,52.2544,52.2617,8100.0
2011-04-25 13:55:00,72.24,72.25,72.21,72.24,13200.0,52.2617,52.2689,52.24,52.2617,13200.0
2011-04-25 14:00:00,72.24,72.37,72.22,72.37,25200.0,52.2617,52.3557,52.2472,52.3557,25200.0
2011-04-25 14:05:00,72.35,72.36,72.28,72.29,11100.0,52.3412,52.3485,52.2906,52.2978,11100.0
2011-04-25 14:10:00,72.29,72.31,72.27,72.29,11300.0,52.2978,52.3123,52.2834,52.2978,11300.0
2011-04-25 14:15:00,72.28,72.29,72.25,72.25,10400.0,52.2906,52.2978,52.2689,52.2689,10400.0
2011-04-25 14:20:00,72.25,72.26,72.18,72.18,11700.0,52.2689,52.2761,52.2183,52.2183,11700.0
2011-04-25 14:25:00,72.18,72.21,72.14,72.16,12500.0,52.2183,52.24,52.1893,52.2038,12500.0
2011-04-25 14:30:00,72.16,72.17,72.13,72.15,8100.0,52.2038,52.211,52.1821,52.1966,8100.0
2011-04-25 14:35:00,72.15,72.19,72.14,72.15,8800.0,52.1966,52.2255,52.1893,52.1966,8800.0
2011-04-25 14:40:00,72.14,72.18,72.13,72.14,8400.0,52.1893,52.2183,52.1821,52.1893,8400.0
2011-04-25 14:45:00,72.14,72.15,72.09,72.14,12200.0,52.1893,52.1966,52.1532,52.1893,12200.0
2011-04-25 14:50:00,72.14,72.14,72.08,72.1,9900.0,52.1893,52.1893,52.1459,52.1604,9900.0
2011-04-25 14:55:00,72.08,72.14,72.06,72.12,12200.0,52.1459,52.1893,52.1314,52.1749,12200.0
2011-04-25 15:00:00,72.14,72.14,72.08,72.11,11400.0,52.1893,52.1893,52.1459,52.1676,11400.0
2011-04-25 15:05:00,72.11,72.14,72.1,72.1,15300.0,52.1676,52.1893,52.1604,52.1604,15300.0
2011-04-25 15:10:00,72.09,72.1,72.04,72.06,11900.0,52.1532,52.1604,52.117,52.1314,11900.0
2011-04-25 15:15:00,72.04,72.07,72.0,72.03,15500.0,52.117,52.1387,52.088,52.1097,15500.0
2011-04-25 15:20:00,72.05,72.09,72.04,72.07,13000.0,52.1242,52.1532,52.117,52.1387,13000.0
2011-04-25 15:25:00,72.08,72.09,72.03,72.03,16200.0,52.1459,52.1532,52.1097,52.1097,16200.0
2011-04-25 15:30:00,72.03,72.06,72.02,72.05,17000.0,52.1097,52.1314,52.1025,52.1242,17000.0
2011-04-25 15:35:00,72.07,72.11,72.07,72.1,13100.0,52.1387,52.1676,52.1387,52.1604,13100.0
2011-04-25 15:40:00,72.11,72.12,72.09,72.11,19100.0,52.1676,52.1749,52.1532,52.1676,19100.0
2011-04-25 15:45:00,72.1,72.15,72.09,72.12,47600.0,52.1604,52.1966,52.1532,52.1749,47600.0
2011-04-25 15:50:00,72.13,72.13,72.05,72.09,32900.0,52.1821,52.1821,52.1242,52.1532,32900.0
2011-04-25 15:55:00,72.1,72.14,72.07,72.11,71100.0,52.1604,52.1893,52.1387,52.1676,71100.0
2011-04-26 09:30:00,72.56,72.74,72.3,72.6,35200.0,52.4932,52.6234,52.3051,52.5221,35200.0
2011-04-26 09:35:00,72.65,72.73,72.42,72.42,13300.0,52.5583,52.6162,52.3919,52.3919,13300.0
2011-04-26 09:40:00,72.41,72.48,72.36,72.43,13200.0,52.3847,52.4353,52.3485,52.3991,13200.0
2011-04-26 09:45:00,72.43,72.6,72.25,72.6,17500.0,52.3991,52.5221,52.2689,52.5221,17500.0
2011-04-26 09:50:00,72.56,72.65,72.47,72.62,15400.0,52.4932,52.5583,52.4281,52.5366,15400.0
2011-04-26 09:55:00,72.62,72.67,72.54,72.59,14800.0,52.5366,52.5727,52.4787,52.5149,14800.0
2011-04-26 10:00:00,72.61,72.73,72.57,72.66,20800.0,52.5293,52.6162,52.5004,52.5655,20800.0
2011-04-26 10:05:00,72.68,72.68,72.42,72.45,22900.0,52.58,52.58,52.3919,52.4136,22900.0
2011-04-26 10:10:00,72.44,72.63,72.44,72.58,14000.0,52.4064,52.5438,52.4064,52.5076,14000.0
2011-04-26 10:15:00,72.59,72.65,72.54,72.65,14100.0,52.5149,52.5583,52.4787,52.5583,14100.0
2011-04-26 10:20:00,72.66,72.72,72.66,72.71,13600.0,52.5655,52.6089,52.5655,52.6017,13600.0
2011-04-26 10:25:00,72.71,72.88,72.68,72.86,37500.0,52.6017,52.7247,52.58,52.7102,37500.0
2011-04-26 10:30:00,72.88,72.9,72.82,72.84,14200.0,52.7247,52.7391,52.6813,52.6957,14200.0
2011-04-26 10:35:00,72.85,72.87,72.78,72.8,10300.0,52.703,52.7174,52.6523,52.6668,10300.0
2011-04-26 10:40:00,72.8,72.87,72.78,72.87,19500.0,52.6668,52.7174,52.6523,52.7174,19500.0
2011-04-26 10:45:00,72.88,72.9,72.85,72.88,12100.0,52.7247,52.7391,52.703,52.7247,12100.0
2011-04-26 10:50:00,72.89,72.9,72.8,72.82,11400.0,52.7319,52.7391,52.6668,52.6813,11400.0
2011-04-26 10:55:00,72.81,72.84,72.76,72.76,14100.0,52.674,52.6957,52.6379,52.6379,14100.0
2011-04-26 11:00:00,72.77,72.77,72.7,72.75,26700.0,52.6451,52.6451,52.5945,52.6306,26700.0
2011-04-26 11:05:00,72.75,72.79,72.74,72.76,15900.0,52.6306,52.6596,52.6234,52.6379,15900.0
2011-04-26 11:10:00,72.76,72.8,72.73,72.79,23400.0,52.6379,52.6668,52.6162,52.6596,23400.0
2011-04-26 11:15:00,72.79,72.8,72.72,72.79,13600.0,52.6596,52.6668,52.6089,52.6596,13600.0
2011-04-26 11:20:00,72.81,72.81,72.76,72.76,9000.0,52.674,52.674,52.6379,52.6379,9000.0
2011-04-26 11:25:00,72.77,72.8,72.76,72.78,9600.0,52.6451,52.6668,52.6379,52.6523,9600.0
2011-04-26 11:30:00,72.79,72.86,72.79,72.81,18100.0,52.6596,52.7102,52.6596,52.674,18100.0
2011-04-26 11:35:00,72.81,72.86,72.77,72.78,14800.0,52.674,52.7102,52.6451,52.6523,14800.0
2011-04-26 11:40:00,72.78,72.8,72.7,72.71,11100.0,52.6523,52.6668,52.5945,52.6017,11100.0
2011-04-26 11:45:00,72.73,72.8,72.73,72.74,8400.0,52.6162,52.6668,52.6162,52.6234,8400.0
2011-04-26 11:50:00,72.75,72.83,72.75,72.81,10400.0,52.6306,52.6885,52.6306,52.674,10400.0
2011-04-26 11:55:00,72.81,72.83,72.78,72.82,9700.0,52.674,52.6885,52.6523,52.6813,9700.0
2011-04-26 12:00:00,72.82,72.88,72.78,72.85,25400.0,52.6813,52.7247,52.6523,52.703,25400.0
2011-04-26 12:05:00,72.85,72.87,72.8,72.81,14600.0,52.703,52.7174,52.6668,52.674,14600.0
2011-04-26 12:10:00,72.81,72.9,72.8,72.86,32100.0,52.674,52.7391,52.6668,52.7102,32100.0
2011-04-26 12:15:00,72.87,72.97,72.86,72.97,22400.0,52.7174,52.7898,52.7102,52.7898,22400.0
2011-04-26 12:20:00,72.97,73.06,72.95,73.05,10900.0,52.7898,52.8549,52.7753,52.8477,10900.0
2011-04-26 12:25:00,73.05,73.09,73.03,73.05,11300.0,52.8477,52.8766,52.8332,52.8477,11300.0
2011-04-26 12:30:00,73.06,73.08,73.01,73.08,8100.0,52.8549,52.8694,52.8187,52.8694,8100.0
2011-04-26 12:35:00,73.08,73.1,73.07,73.07,7900.0,52.8694,52.8838,52.8621,52.8621,7900.0
2011-04-26 12:40:00,73.08,73.15,73.08,73.09,9700.0,52.8694,52.92,52.8694,52.8766,9700.0
2011-04-26 12:45:00,73.09,73.1,73.02,73.02,9700.0,52.8766,52.8838,52.826,52.826,9700.0
2011-04-26 12:50:00,73.03,73.06,73.02,73.03,15400.0,52.8332,52.8549,52.826,52.8332,15400.0
2011-04-26 12:55:00,73.03,73.04,73.02,73.03,11300.0,52.8332,52.8404,52.826,52.8332,11300.0
2011-04-26 13:00:00,73.03,73.03,73.01,73.02,7900.0,52.8332,52.8332,52.8187,52.826,7900.0
2011-04-26 13:05:00,73.02,73.03,73.0,73.0,14000.0,52.826,52.8332,52.8115,52.8115,14000.0
2011-04-26 13:10:00,73.0,73.03,72.98,72.98,16900.0,52.8115,52.8332,52.797,52.797,16900.0
2011-04-26 13:15:00,72.98,73.0,72.96,72.99,7800.0,52.797,52.8115,52.7825,52.8043,7800.0
2011-04-26 13:20:00,72.99,73.01,72.98,73.0,33900.0,52.8043,52.8187,52.797,52.8115,33900.0
2011-04-26 13:25:00,73.01,73.01,72.96,72.97,10100.0,52.8187,52.8187,52.7825,52.7898,10100.0
2011-04-26 13:30:00,72.97,72.97,72.82,72.87,22600.0,52.7898,52.7898,52.6813,52.7174,22600.0
2011-04-26 13:35:00,72.86,72.91,72.86,72.88,12700.0,52.7102,52.7464,52.7102,52.7247,12700.0
2011-04-26 13:40:00,72.88,72.88,72.86,72.86,13100.0,52.7247,52.7247,52.7102,52.7102,13100.0
2011-04-26 13:45:00,72.85,72.87,72.81,72.84,15400.0,52.703,52.7174,52.674,52.6957,15400.0
2011-04-26 13:50:00,72.83,72.86,72.82,72.85,13300.0,52.6885,52.7102,52.6813,52.703,13300.0
2011-04-26 13:55:00,72.85,72.88,72.84,72.87,44200.0,52.703,52.7247,52.6957,52.7174,44200.0
2011-04-26 14:00:00,72.86,72.87,72.77,72.8,16400.0,52.7102,52.7174,52.6451,52.6668,16400.0
2011-04-26 14:05:00,72.8,72.83,72.79,72.83,11300.0,52.6668,52.6885,52.6596,52.6885,11300.0
2011-04-26 14:10:00,72.83,72.84,72.83,72.84,13300.0,52.6885,52.6957,52.6885,52.6957,13300.0
2011-04-26 14:15:00,72.84,72.84,72.74,72.78,25900.0,52.6957,52.6957,52.6234,52.6523,25900.0
2011-04-26 14:20:00,72.77,72.8,72.75,72.79,15600.0,52.6451,52.6668,52.6306,52.6596,15600.0
2011-04-26 14:25:00,72.79,72.8,72.77,72.8,39000.0,52.6596,52.6668,52.6451,52.6668,39000.0
2011-04-26 14:30:00,72.81,72.82,72.73,72.78,34500.0,52.674,52.6813,52.6162,52.6523,34500.0
2011-04-26 14:35:00,72.79,72.79,72.75,72.78,9200.0,52.6596,52.6596,52.6306,52.6523,9200.0
2011-04-26 14:40:00,72.79,72.82,72.78,72.79,6300.0,52.6596,52.6813,52.6523,52.6596,6300.0
2011-04-26 14:45:00,72.8,72.86,72.8,72.83,8000.0,52.6668,52.7102,52.6668,52.6885,8000.0
2011-04-26 14:50:00,72.82,72.83,72.75,72.75,10900.0,52.6813,52.6885,52.6306,52.6306,10900.0
2011-04-26 14:55:00,72.74,72.87,72.73,72.87,15600.0,52.6234,52.7174,52.6162,52.7174,15600.0
2011-04-26 15:00:00,72.87,72.93,72.86,72.91,12300.0,52.7174,52.7608,52.7102,52.7464,12300.0
2011-04-26 15:05:00,72.91,72.91,72.82,72.84,15400.0,52.7464,52.7464,52.6813,52.6957,15400.0
2011-04-26 15:10:00,72.84,72.91,72.83,72.91,14400.0,52.6957,52.7464,52.6885,52.7464,14400.0
2011-04-26 15:15:00,72.91,72.91,72.8,72.82,19500.0,52.7464,52.7464,52.6668,52.6813,19500.0
2011-04-26 15:20:00,72.83,72.84,72.74,72.76,36900.0,52.6885,52.6957,52.6234,52.6379,36900.0
2011-04-26 15:25:00,72.76,72.8,72.75,72.8,21300.0,52.6379,52.6668,52.6306,52.6668,21300.0
2011-04-26 15:30:00,72.8,72.8,72.7,72.74,23000.0,52.6668,52.6668,52.5945,52.6234,23000.0
2011-04-26 15:35:00,72.74,72.78,72.68,72.68,38900.0,52.6234,52.6523,52.58,52.58,38900.0
2011-04-26 15:40:00,72.68,72.77,72.67,72.77,40000.0,52.58,52.6451,52.5727,52.6451,40000.0
2011-04-26 15:45:00,72.78,72.82,72.75,72.77,35200.0,52.6523,52.6813,52.6306,52.6451,35200.0
2011-04-26 15:50:00,72.77,72.78,72.69,72.7,36400.0,52.6451,52.6523,52.5872,52.5945,36400.0
2011-04-26 15:55:00,72.7,72.71,72.55,72.68,88400.0,52.5945,52.6017,52.4859,52.58,88400.0
2011-04-27 09:30:00,72.92,73.64,72.81,73.35,54500.0,52.7536,53.2745,52.674,53.0647,54500.0
2011-04-27 09:35:00,73.38,73.41,73.25,73.35,21500.0,53.0864,53.1081,52.9923,53.0647,21500.0
2011-04-27 09:40:00,73.36,73.45,73.03,73.06,38800.0,53.0719,53.137,52.8332,52.8549,38800.0
2011-04-27 09:45:00,73.03,73.41,72.9,73.41,18200.0,52.8332,53.1081,52.7391,53.1081,18200.0
2011-04-27 09:50:00,73.41,73.5,73.28,73.47,22000.0,53.1081,53.1732,53.0141,53.1515,22000.0
2011-04-27 09:55:00,73.45,73.51,73.23,73.3,16000.0,53.137,53.1804,52.9779,53.0285,16000.0
2011-04-27 10:00:00,73.3,73.39,73.08,73.19,21000.0,53.0285,53.0936,52.8694,52.9489,21000.0
2011-04-27 10:05:00,73.19,73.27,73.17,73.24,8100.0,52.9489,53.0068,52.9345,52.9851,8100.0
2011-04-27 10:10:00,73.24,73.27,72.97,73.08,18600.0,52.9851,53.0068,52.7898,52.8694,18600.0
2011-04-27 10:15:00,73.08,73.2,73.03,73.07,20400.0,52.8694,52.9562,52.8332,52.8621,20400.0
2011-04-27 10:20:00,73.08,73.08,72.78,72.78,13300.0,52.8694,52.8694,52.6523,52.6523,13300.0
2011-04-27 10:25:00,72.77,72.92,72.77,72.8,14100.0,52.6451,52.7536,52.6451,52.6668,14100.0
2011-04-27 10:30:00,72.78,72.84,72.66,72.82,28600.0,52.6523,52.6957,52.5655,52.6813,28600.0
2011-04-27 10:35:00,72.82,72.83,72.66,72.71,14300.0,52.6813,52.6885,52.5655,52.6017,14300.0
2011-04-27 10:40:00,72.7,72.76,72.65,72.66,6900.0,52.5945,52.6379,52.5583,52.5655,6900.0
2011-04-27 10:45:00,72.65,72.66,72.57,72.65,14300.0,52.5583,52.5655,52.5004,52.5583,14300.0
2011-04-27 10:50:00,72.66,72.67,72.5,72.5,19100.0,52.5655,52.5727,52.4498,52.4498,19100.0
2011-04-27 10:55:00,72.48,72.66,72.47,72.47,98000.0,52.4353,52.5655,52.4281,52.4281,98000.0
2011-04-27 11:00:00,72.47,72.54,72.44,72.5,36100.0,52.4281,52.4787,52.4064,52.4498,36100.0
2011-04-27 11:05:00,72.5,72.52,72.48,72.51,5400.0,52.4498,52.4642,52.4353,52.457,5400.0
2011-04-27 11:10:00,72.52,72.52,72.48,72.49,5800.0,52.4642,52.4642,52.4353,52.4425,5800.0
2011-04-27 11:15:00,72.49,72.5,72.48,72.48,5700.0,52.4425,52.4498,52.4353,52.4353,5700.0
2011-04-27 11:20:00,72.48,72.51,72.47,72.47,13800.0,52.4353,52.457,52.4281,52.4281,13800.0
2011-04-27 11:25:00,72.46,72.47,72.44,72.45,8000.0,52.4208,52.4281,52.4064,52.4136,8000.0
2011-04-27 11:30:00,72.45,72.47,72.44,72.45,8800.0,52.4136,52.4281,52.4064,52.4136,8800.0
2011-04-27 11:35:00,72.45,72.47,72.36,72.37,16200.0,52.4136,52.4281,52.3485,52.3557,16200.0
2011-04-27 11:40:00,72.37,72.38,72.32,72.37,11000.0,52.3557,52.363,52.3195,52.3557,11000.0
2011-04-27 11:45:00,72.36,72.59,72.36,72.55,14200.0,52.3485,52.5149,52.3485,52.4859,14200.0
2011-04-27 11:50:00,72.52,72.62,72.45,72.55,24900.0,52.4642,52.5366,52.4136,52.4859,24900.0
2011-04-27 11:55:00,72.55,72.58,72.49,72.49,23500.0,52.4859,52.5076,52.4425,52.4425,23500.0
2011-04-27 12:00:00,72.45,72.51,72.45,72.5,7100.0,52.4136,52.457,52.4136,52.4498,7100.0
2011-04-27 12:05:00,72.49,72.51,72.44,72.46,4500.0,52.4425,52.457,52.4064,52.4208,4500.0
2011-04-27 12:10:00,72.46,72.46,72.29,72.32,13100.0,52.4208,52.4208,52.2978,52.3195,13100.0
2011-04-27 12:15:00,72.32,72.32,72.26,72.29,11600.0,52.3195,52.3195,52.2761,52.2978,11600.0
2011-04-27 12:20:00,72.28,72.47,72.28,72.4,7000.0,52.2906,52.4281,52.2906,52.3774,7000.0
2011-04-27 12:25:00,72.46,72.51,72.35,72.43,9600.0,52.4208,52.457,52.3412,52.3991,9600.0
2011-04-27 12:30:00,72.4,72.45,72.28,72.37,11600.0,52.3774,52.4136,52.2906,52.3557,11600.0
2011-04-27 12:35:00,72.33,72.56,72.32,72.53,14900.0,52.3268,52.4932,52.3195,52.4715,14900.0
2011-04-27 12:40:00,72.55,72.55,72.42,72.45,10600.0,52.4859,52.4859,52.3919,52.4136,10600.0
2011-04-27 12:45:00,72.46,72.46,72.36,72.41,8000.0,52.4208,52.4208,52.3485,52.3847,8000.0
2011-04-27 12:50:00,72.39,72.52,72.39,72.48,15900.0,52.3702,52.4642,52.3702,52.4353,15900.0
2011-04-27 12:55:00,72.47,72.56,72.44,72.5,8800.0,52.4281,52.4932,52.4064,52.4498,8800.0
2011-04-27 13:00:00,72.5,72.5,72.42,72.43,9200.0,52.4498,52.4498,52.3919,52.3991,9200.0
2011-04-27 13:05:00,72.46,72.47,72.34,72.4,29000.0,52.4208,52.4281,52.334,52.3774,29000.0
2011-04-27 13:10:00,72.4,72.42,72.34,72.38,11800.0,52.3774,52.3919,52.334,52.363,11800.0
2011-04-27 13:15:00,72.38,72.55,72.37,72.48,16000.0,52.363,52.4859,52.3557,52.4353,16000.0
2011-04-27 13:20:00,72.47,72.47,72.29,72.4,14700.0,52.4281,52.4281,52.2978,52.3774,14700.0
2011-04-27 13:25:00,72.41,72.49,72.34,72.34,6000.0,52.3847,52.4425,52.334,52.334,6000.0
2011-04-27 13:30:00,72.36,72.43,72.34,72.39,8500.0,52.3485,52.3991,52.334,52.3702,8500.0
2011-04-27 13:35:00,72.38,72.46,72.38,72.46,15700.0,52.363,52.4208,52.363,52.4208,15700.0
2011-04-27 13:40:00,72.46,72.61,72.46,72.61,6200.0,52.4208,52.5293,52.4208,52.5293,6200.0
2011-04-27 13:45:00,72.62,72.75,72.62,72.73,16800.0,52.5366,52.6306,52.5366,52.6162,16800.0
2011-04-27 13:50:00,72.72,72.78,72.72,72.73,44300.0,52.6089,52.6523,52.6089,52.6162,44300.0
2011-04-27 13:55:00,72.73,72.76,72.64,72.68,9500.0,52.6162,52.6379,52.551,52.58,9500.0
2011-04-27 14:00:00,72.7,72.7,72.49,72.56,25600.0,52.5945,52.5945,52.4425,52.4932,25600.0
2011-04-27 14:05:00,72.58,72.59,72.47,72.55,89000.0,52.5076,52.5149,52.4281,52.4859,89000.0
2011-04-27 14:10:00,72.54,72.59,72.53,72.55,9500.0,52.4787,52.5149,52.4715,52.4859,9500.0
2011-04-27 14:15:00,72.55,72.56,72.49,72.52,17100.0,52.4859,52.4932,52.4425,52.4642,17100.0
2011-04-27 14:20:00,72.51,72.62,72.51,72.53,7400.0,52.457,52.5366,52.457,52.4715,7400.0
2011-04-27 14:25:00,72.53,72.59,72.49,72.5,21200.0,52.4715,52.5149,52.4425,52.4498,21200.0
2011-04-27 14:30:00,72.5,72.56,72.5,72.51,10800.0,52.4498,52.4932,52.4498,52.457,10800.0
2011-04-27 14:35:00,72.5,72.63,72.5,72.58,9600.0,52.4498,52.5438,52.4498,52.5076,9600.0
2011-04-27 14:40:00,72.58,72.58,72.5,72.5,13000.0,52.5076,52.5076,52.4498,52.4498,13000.0
2011-04-27 14:45:00,72.5,72.54,72.5,72.5,14300.0,52.4498,52.4787,52.4498,52.4498,14300.0
2011-04-27 14:50:00,72.5,72.59,72.5,72.59,9800.0,52.4498,52.5149,52.4498,52.5149,9800.0
2011-04-27 14:55:00,72.59,72.63,72.54,72.59,8000.0,52.5149,52.5438,52.4787,52.5149,8000.0
2011-04-27 15:00:00,72.61,72.65,72.57,72.6,20000.0,52.5293,52.5583,52.5004,52.5221,20000.0
2011-04-27 15:05:00,72.61,72.61,72.55,72.55,21000.0,52.5293,52.5293,52.4859,52.4859,21000.0
2011-04-27 15:10:00,72.54,72.56,72.51,72.51,15300.0,52.4787,52.4932,52.457,52.457,15300.0
2011-04-27 15:15:00,72.51,72.58,72.48,72.57,21000.0,52.457,52.5076,52.4353,52.5004,21000.0
2011-04-27 15:20:00,72.57,72.61,72.54,72.56,22000.0,52.5004,52.5293,52.4787,52.4932,22000.0
2011-04-27 15:25:00,72.56,72.6,72.53,72.55,14700.0,52.4932,52.5221,52.4715,52.4859,14700.0
2011-04-27 15:30:00,72.56,72.67,72.56,72.66,31600.0,52.4932,52.5727,52.4932,52.5655,31600.0
2011-04-27 15:35:00,72.67,72.75,72.66,72.75,27300.0,52.5727,52.6306,52.5655,52.6306,27300.0
2011-04-27 15:40:00,72.76,72.81,72.65,72.7,31500.0,52.6379,52.674,52.5583,52.5945,31500.0
2011-04-27 15:45:00,72.69,72.69,72.57,72.62,33700.0,52.5872,52.5872,52.5004,52.5366,33700.0
2011-04-27 15:50:00,72.63,72.72,72.63,72.71,30200.0,52.5438,52.6089,52.5438,52.6017,30200.0
2011-04-27 15:55:00,72.71,72.73,72.62,72.73,71100.0,52.6017,52.6162,52.5366,52.6162,71100.0
2011-04-28 09:30:00,72.42,72.55,72.05,72.27,31100.0,52.3919,52.4859,52.1242,52.2834,31100.0
2011-04-28 09:35:00,72.23,72.3,72.07,72.16,11600.0,52.2544,52.3051,52.1387,52.2038,11600.0
2011-04-28 09:40:00,72.12,72.3,72.05,72.08,19400.0,52.1749,52.3051,52.1242,52.1459,19400.0
2011-04-28 09:45:00,72.11,72.26,72.07,72.1,25600.0,52.1676,52.2761,52.1387,52.1604,25600.0
2011-04-28 09:50:00,72.11,72.12,71.93,72.02,20000.0,52.1676,52.1749,52.0374,52.1025,20000.0
2011-04-28 09:55:00,72.03,72.14,72.02,72.06,12400.0,52.1097,52.1893,52.1025,52.1314,12400.0
2011-04-28 10:00:00,72.06,72.06,71.9,71.93,39600.0,52.1314,52.1314,52.0157,52.0374,39600.0
2011-04-28 10:05:00,71.93,71.96,71.73,71.74,38400.0,52.0374,52.0591,51.8927,51.8999,38400.0
2011-04-28 10:10:00,71.75,71.75,71.62,71.67,34000.0,51.9072,51.9072,51.8131,51.8493,34000.0
2011-04-28 10:15:00,71.66,71.67,71.58,71.59,42000.0,51.8421,51.8493,51.7842,51.7914,42000.0
2011-04-28 10:20:00,71.58,71.61,71.55,71.6,33400.0,51.7842,51.8059,51.7625,51.7987,33400.0
2011-04-28 10:25:00,71.6,71.8,71.57,71.75,29900.0,51.7987,51.9434,51.777,51.9072,29900.0
2011-04-28 10:30:00,71.77,71.85,71.75,71.75,19700.0,51.9216,51.9795,51.9072,51.9072,19700.0
2011-04-28 10:35:00,71.74,71.74,71.65,71.66,46100.0,51.8999,51.8999,51.8348,51.8421,46100.0
2011-04-28 10:40:00,71.66,71.71,71.62,71.62,26000.0,51.8421,51.8782,51.8131,51.8131,26000.0
2011-04-28 10:45:00,71.63,71.79,71.62,71.78,19100.0,51.8204,51.9361,51.8131,51.9289,19100.0
2011-04-28 10:50:00,71.76,71.83,71.76,71.78,7800.0,51.9144,51.9651,51.9144,51.9289,7800.0
2011-04-28 10:55:00,71.78,71.78,71.71,71.72,10800.0,51.9289,51.9289,51.8782,51.8855,10800.0
2011-04-28 11:00:00,71.71,71.71,71.52,71.54,64700.0,51.8782,51.8782,51.7408,51.7553,64700.0
2011-04-28 11:05:00,71.54,71.54,71.46,71.48,54700.0,51.7553,51.7553,51.6974,51.7118,54700.0
2011-04-28 11:10:00,71.48,71.57,71.47,71.53,55100.0,51.7118,51.777,51.7046,51.748,55100.0
2011-04-28 11:15:00,71.52,71.64,71.5,71.63,36000.0,51.7408,51.8276,51.7263,51.8204,36000.0
2011-04-28 11:20:00,71.63,71.78,71.62,71.64,51200.0,51.8204,51.9289,51.8131,51.8276,51200.0
2011-04-28 11:25:00,71.64,71.75,71.64,71.71,11800.0,51.8276,51.9072,51.8276,51.8782,11800.0
2011-04-28 11:30:00,71.7,71.7,71.61,71.63,24200.0,51.871,51.871,51.8059,51.8204,24200.0
2011-04-28 11:35:00,71.63,71.68,71.56,71.56,16400.0,51.8204,51.8565,51.7697,51.7697,16400.0
2011-04-28 11:40:00,71.55,71.55,71.36,71.36,65300.0,51.7625,51.7625,51.625,51.625,65300.0
2011-04-28 11:45:00,71.35,71.38,71.19,71.21,41600.0,51.6178,51.6395,51.5021,51.5165,41600.0
2011-04-28 11:50:00,71.21,71.23,71.06,71.08,47100.0,51.5165,51.531,51.408,51.4225,47100.0
2011-04-28 11:55:00,71.06,71.24,71.06,71.13,42300.0,51.408,51.5382,51.408,51.4586,42300.0
2011-04-28 12:00:00,71.11,71.25,71.1,71.11,73200.0,51.4442,51.5455,51.4369,51.4442,73200.0
2011-04-28 12:05:00,71.12,71.33,71.05,71.33,43700.0,51.4514,51.6033,51.4008,51.6033,43700.0
2011-04-28 12:10:00,71.34,71.4,71.3,71.36,18800.0,51.6106,51.654,51.5816,51.625,18800.0
2011-04-28 12:15:00,71.36,71.37,71.27,71.36,20900.0,51.625,51.6323,51.5599,51.625,20900.0
2011-04-28 12:20:00,71.37,71.4,71.33,71.38,15300.0,51.6323,51.654,51.6033,51.6395,15300.0
2011-04-28 12:25:00,71.37,71.38,71.26,71.28,21300.0,51.6323,51.6395,51.5527,51.5672,21300.0
2011-04-28 12:30:00,71.28,71.32,71.25,71.32,34300.0,51.5672,51.5961,51.5455,51.5961,34300.0
2011-04-28 12:35:00,71.3,71.31,71.16,71.17,27200.0,51.5816,51.5889,51.4803,51.4876,27200.0
2011-04-28 12:40:00,71.18,71.2,71.16,71.16,30000.0,51.4948,51.5093,51.4803,51.4803,30000.0
2011-04-28 12:45:00,71.16,71.17,71.07,71.08,44000.0,51.4803,51.4876,51.4152,51.4225,44000.0
2011-04-28 12:50:00,71.07,71.08,70.96,71.0,45800.0,51.4152,51.4225,51.3357,51.3646,45800.0
2011-04-28 12:55:00,71.0,71.03,70.9,70.91,61600.0,51.3646,51.3863,51.2923,51.2995,61600.0
2011-04-28 13:00:00,70.92,71.0,70.8,70.8,56000.0,51.3067,51.3646,51.2199,51.2199,56000.0
2011-04-28 13:05:00,70.8,70.85,70.78,70.83,64900.0,51.2199,51.2561,51.2054,51.2416,64900.0
2011-04-28 13:10:00,70.83,70.92,70.78,70.81,48500.0,51.2416,51.3067,51.2054,51.2271,48500.0
2011-04-28 13:15:00,70.8,70.81,70.74,70.78,40600.0,51.2199,51.2271,51.1765,51.2054,40600.0
2011-04-28 13:20:00,70.78,70.81,70.55,70.56,50300.0,51.2054,51.2271,51.039,51.0463,50300.0
2011-04-28 13:25:00,70.58,70.67,70.54,70.65,42900.0,51.0607,51.1259,51.0318,51.1114,42900.0
2011-04-28 13:30:00,70.65,70.77,70.63,70.72,63700.0,51.1114,51.1982,51.0969,51.162,63700.0
2011-04-28 13:35:00,70.72,70.82,70.69,70.81,76000.0,51.162,51.2344,51.1403,51.2271,76000.0
2011-04-28 13:40:00,70.81,70.86,70.71,70.79,32500.0,51.2271,51.2633,51.1548,51.2127,32500.0
2011-04-28 13:45:00,70.79,70.92,70.79,70.8,42600.0,51.2127,51.3067,51.2127,51.2199,42600.0
2011-04-28 13:50:00,70.82,70.82,70.7,70.76,25300.0,51.2344,51.2344,51.1476,51.191,25300.0
2011-04-28 13:55:00,70.76,70.93,70.76,70.91,59800.0,51.191,51.314,51.191,51.2995,59800.0
2011-04-28 14:00:00,70.92,71.11,70.89,71.1,36800.0,51.3067,51.4442,51.285,51.4369,36800.0
2011-04-28 14:05:00,71.1,71.14,71.02,71.09,29800.0,51.4369,51.4659,51.3791,51.4297,29800.0
2011-04-28 14:10:00,71.09,71.56,71.04,71.47,139100.0,51.4297,51.7697,51.3935,51.7046,139100.0
2011-04-28 14:15:00,71.46,71.65,71.4,71.64,54800.0,51.6974,51.8348,51.654,51.8276,54800.0
2011-04-28 14:20:00,71.65,71.65,71.5,71.5,40700.0,51.8348,51.8348,51.7263,51.7263,40700.0
2011-04-28 14:25:00,71.5,71.51,71.34,71.4,54300.0,51.7263,51.7336,51.6106,51.654,54300.0
2011-04-28 14:30:00,71.4,71.47,71.35,71.38,24500.0,51.654,51.7046,51.6178,51.6395,24500.0
2011-04-28 14:35:00,71.37,71.38,71.25,71.26,35200.0,51.6323,51.6395,51.5455,51.5527,35200.0
2011-04-28 14:40:00,71.25,71.26,71.16,71.18,22600.0,51.5455,51.5527,51.4803,51.4948,22600.0
2011-04-28 14:45:00,71.18,71.34,71.18,71.29,38100.0,51.4948,51.6106,51.4948,51.5744,38100.0
2011-04-28 14:50:00,71.31,71.39,71.28,71.38,37200.0,51.5889,51.6467,51.5672,51.6395,37200.0
2011-04-28 14:55:00,71.37,71.6,71.37,71.55,35600.0,51.6323,51.7987,51.6323,51.7625,35600.0
2011-04-28 15:00:00,71.55,71.73,71.51,71.73,38300.0,51.7625,51.8927,51.7336,51.8927,38300.0
2011-04-28 15:05:00,71.73,71.8,71.7,71.7,37600.0,51.8927,51.9434,51.871,51.871,37600.0
2011-04-28 15:10:00,71.7,71.77,71.66,71.72,44600.0,51.871,51.9216,51.8421,51.8855,44600.0
2011-04-28 15:15:00,71.72,71.85,71.7,71.85,61000.0,51.8855,51.9795,51.871,51.9795,61000.0
2011-04-28 15:20:00,71.84,71.84,71.72,71.72,31600.0,51.9723,51.9723,51.8855,51.8855,31600.0
2011-04-28 15:25:00,71.73,71.8,71.71,71.78,42000.0,51.8927,51.9434,51.8782,51.9289,42000.0
2011-04-28 15:30:00,71.76,71.86,71.75,71.77,62000.0,51.9144,51.9868,51.9072,51.9216,62000.0
2011-04-28 15:35:00,71.77,71.8,71.58,71.6,42300.0,51.9216,51.9434,51.7842,51.7987,42300.0
2011-04-28 15:40:00,71.61,71.65,71.54,71.58,80700.0,51.8059,51.8348,51.7553,51.7842,80700.0
2011-04-28 15:45:00,71.59,71.67,71.52,71.53,89300.0,51.7914,51.8493,51.7408,51.748,89300.0
2011-04-28 15:50:00,71.52,71.55,71.38,71.38,94300.0,51.7408,51.7625,51.6395,51.6395,94300.0
2011-04-28 15:55:00,71.38,71.52,71.38,71.52,174900.0,51.6395,51.7408,51.6395,51.7408,174900.0
2011-04-29 09:30:00,71.76,72.05,71.73,72.02,76100.0,51.9144,52.1242,51.8927,52.1025,76100.0
2011-04-29 09:35:00,71.98,72.21,71.93,72.14,73400.0,52.0736,52.24,52.0374,52.1893,73400.0
2011-04-29 09:40:00,72.13,72.68,72.13,72.65,63400.0,52.1821,52.58,52.1821,52.5583,63400.0
2011-04-29 09:45:00,72.57,72.75,72.42,72.42,38300.0,52.5004,52.6306,52.3919,52.3919,38300.0
2011-04-29 09:50:00,72.43,72.63,72.43,72.6,52200.0,52.3991,52.5438,52.3991,52.5221,52200.0
2011-04-29 09:55:00,72.61,72.61,72.48,72.56,15900.0,52.5293,52.5293,52.4353,52.4932,15900.0
2011-04-29 10:00:00,72.52,72.56,72.43,72.49,20200.0,52.4642,52.4932,52.3991,52.4425,20200.0
2011-04-29 10:05:00,72.48,72.52,72.38,72.47,30700.0,52.4353,52.4642,52.363,52.4281,30700.0
2011-04-29 10:10:00,72.46,72.54,72.37,72.45,25900.0,52.4208,52.4787,52.3557,52.4136,25900.0
2011-04-29 10:15:00,72.45,72.51,72.37,72.5,39900.0,52.4136,52.457,52.3557,52.4498,39900.0
2011-04-29 10:20:00,72.5,72.54,72.47,72.52,38600.0,52.4498,52.4787,52.4281,52.4642,38600.0
2011-04-29 10:25:00,72.5,72.58,72.5,72.51,17600.0,52.4498,52.5076,52.4498,52.457,17600.0
2011-04-29 10:30:00,72.52,72.58,72.5,72.53,13900.0,52.4642,52.5076,52.4498,52.4715,13900.0
2011-04-29 10:35:00,72.53,72.54,72.49,72.52,14000.0,52.4715,52.4787,52.4425,52.4642,14000.0
2011-04-29 10:40:00,72.53,72.53,72.49,72.51,26200.0,52.4715,52.4715,52.4425,52.457,26200.0
2011-04-29 10:45:00,72.5,72.51,72.49,72.51,14300.0,52.4498,52.457,52.4425,52.457,14300.0
2011-04-29 10:50:00,72.49,72.52,72.49,72.5,9200.0,52.4425,52.4642,52.4425,52.4498,9200.0
2011-04-29 10:55:00,72.51,72.52,72.48,72.5,11400.0,52.457,52.4642,52.4353,52.4498,11400.0
2011-04-29 11:00:00,72.5,72.51,72.49,72.49,25500.0,52.4498,52.457,52.4425,52.4425,25500.0
2011-04-29 11:05:00,72.49,72.52,72.48,72.48,40900.0,52.4425,52.4642,52.4353,52.4353,40900.0
2011-04-29 11:10:00,72.48,72.5,72.47,72.48,10400.0,52.4353,52.4498,52.4281,52.4353,10400.0
2011-04-29 11:15:00,72.48,72.5,72.46,72.48,7300.0,52.4353,52.4498,52.4208,52.4353,7300.0
2011-04-29 11:20:00,72.48,72.53,72.47,72.53,36900.0,52.4353,52.4715,52.4281,52.4715,36900.0
2011-04-29 11:25:00,72.52,72.62,72.52,72.56,19100.0,52.4642,52.5366,52.4642,52.4932,19100.0
2011-04-29 11:30:00,72.56,72.57,72.52,72.54,7400.0,52.4932,52.5004,52.4642,52.4787,7400.0
2011-04-29 11:35:00,72.54,72.59,72.54,72.56,23100.0,52.4787,52.5149,52.4787,52.4932,23100.0
2011-04-29 11:40:00,72.57,72.65,72.57,72.65,10700.0,52.5004,52.5583,52.5004,52.5583,10700.0
2011-04-29 11:45:00,72.63,72.65,72.62,72.64,11000.0,52.5438,52.5583,52.5366,52.551,11000.0
2011-04-29 11:50:00,72.64,72.67,72.6,72.64,19600.0,52.551,52.5727,52.5221,52.551,19600.0
2011-04-29 11:55:00,72.64,72.65,72.6,72.61,5300.0,52.551,52.5583,52.5221,52.5293,5300.0
2011-04-29 12:00:00,72.6,72.7,72.58,72.61,38300.0,52.5221,52.5945,52.5076,52.5293,38300.0
2011-04-29 12:05:00,72.62,72.64,72.58,72.58,10100.0,52.5366,52.551,52.5076,52.5076,10100.0
2011-04-29 12:10:00,72.61,72.69,72.61,72.68,10900.0,52.5293,52.5872,52.5293,52.58,10900.0
2011-04-29 12:15:00,72.69,72.72,72.64,72.66,19100.0,52.5872,52.6089,52.551,52.5655,19100.0
2011-04-29 12:20:00,72.64,72.64,72.52,72.6,13100.0,52.551,52.551,52.4642,52.5221,13100.0
2011-04-29 12:25:00,72.59,72.62,72.55,72.62,6900.0,52.5149,52.5366,52.4859,52.5366,6900.0
2011-04-29 12:30:00,72.64,72.81,72.64,72.81,27400.0,52.551,52.674,52.551,52.674,27400.0
2011-04-29 12:35:00,72.78,72.87,72.78,72.86,13000.0,52.6523,52.7174,52.6523,52.7102,13000.0
2011-04-29 12:40:00,72.87,72.87,72.83,72.87,14600.0,52.7174,52.7174,52.6885,52.7174,14600.0
2011-04-29 12:45:00,72.86,72.92,72.85,72.89,17100.0,52.7102,52.7536,52.703,52.7319,17100.0
2011-04-29 12:50:00,72.89,72.91,72.87,72.88,14200.0,52.7319,52.7464,52.7174,52.7247,14200.0
2011-04-29 12:55:00,72.88,72.93,72.84,72.9,24200.0,52.7247,52.7608,52.6957,52.7391,24200.0
2011-04-29 13:00:00,72.91,72.93,72.77,72.83,21000.0,52.7464,52.7608,52.6451,52.6885,21000.0
2011-04-29 13:05:00,72.81,72.84,72.79,72.82,13800.0,52.674,52.6957,52.6596,52.6813,13800.0
2011-04-29 13:10:00,72.81,72.82,72.76,72.82,13700.0,52.674,52.6813,52.6379,52.6813,13700.0
2011-04-29 13:15:00,72.82,72.83,72.75,72.78,14300.0,52.6813,52.6885,52.6306,52.6523,14300.0
2011-04-29 13:20:00,72.78,72.82,72.76,72.82,12800.0,52.6523,52.6813,52.6379,52.6813,12800.0
2011-04-29 13:25:00,72.82,72.86,72.82,72.86,13000.0,52.6813,52.7102,52.6813,52.7102,13000.0
2011-04-29 13:30:00,72.86,72.86,72.78,72.79,14400.0,52.7102,52.7102,52.6523,52.6596,14400.0
2011-04-29 13:35:00,72.78,72.85,72.78,72.82,9400.0,52.6523,52.703,52.6523,52.6813,9400.0
2011-04-29 13:40:00,72.82,72.83,72.78,72.81,13900.0,52.6813,52.6885,52.6523,52.674,13900.0
2011-04-29 13:45:00,72.81,72.83,72.8,72.81,9800.0,52.674,52.6885,52.6668,52.674,9800.0
2011-04-29 13:50:00,72.81,72.82,72.77,72.78,10400.0,52.674,52.6813,52.6451,52.6523,10400.0
2011-04-29 13:55:00,72.78,72.82,72.75,72.76,10900.0,52.6523,52.6813,52.6306,52.6379,10900.0
2011-04-29 14:00:00,72.76,72.79,72.69,72.69,12200.0,52.6379,52.6596,52.5872,52.5872,12200.0
2011-04-29 14:05:00,72.69,72.79,72.67,72.78,22800.0,52.5872,52.6596,52.5727,52.6523,22800.0
2011-04-29 14:10:00,72.79,72.84,72.79,72.83,11900.0,52.6596,52.6957,52.6596,52.6885,11900.0
2011-04-29 14:15:00,72.82,72.83,72.8,72.8,12700.0,52.6813,52.6885,52.6668,52.6668,12700.0
2011-04-29 14:20:00,72.81,72.81,72.76,72.78,10400.0,52.674,52.674,52.6379,52.6523,10400.0
2011-04-29 14:25:00,72.78,72.81,72.78,72.81,12100.0,52.6523,52.674,52.6523,52.674,12100.0
2011-04-29 14:30:00,72.81,72.84,72.8,72.82,16900.0,52.674,52.6957,52.6668,52.6813,16900.0
2011-04-29 14:35:00,72.83,72.9,72.83,72.9,10300.0,52.6885,52.7391,52.6885,52.7391,10300.0
2011-04-29 14:40:00,72.9,72.9,72.82,72.84,13300.0,52.7391,52.7391,52.6813,52.6957,13300.0
2011-04-29 14:45:00,72.84,72.91,72.84,72.9,14400.0,52.6957,52.7464,52.6957,52.7391,14400.0
2011-04-29 14:50:00,72.89,72.94,72.87,72.92,29700.0,52.7319,52.7681,52.7174,52.7536,29700.0
2011-04-29 14:55:00,72.93,72.94,72.88,72.9,26600.0,52.7608,52.7681,52.7247,52.7391,26600.0
2011-04-29 15:00:00,72.9,72.93,72.86,72.88,30200.0,52.7391,52.7608,52.7102,52.7247,30200.0
2011-04-29 15:05:00,72.9,72.95,72.9,72.94,19300.0,52.7391,52.7753,52.7391,52.7681,19300.0
2011-04-29 15:10:00,72.93,72.94,72.9,72.9,17300.0,52.7608,52.7681,52.7391,52.7391,17300.0
2011-04-29 15:15:00,72.91,72.92,72.89,72.9,23800.0,52.7464,52.7536,52.7319,52.7391,23800.0
2011-04-29 15:20:00,72.9,72.9,72.82,72.84,30800.0,52.7391,52.7391,52.6813,52.6957,30800.0
2011-04-29 15:25:00,72.85,72.87,72.81,72.86,25800.0,52.703,52.7174,52.674,52.7102,25800.0
2011-04-29 15:30:00,72.86,72.91,72.85,72.9,26300.0,52.7102,52.7464,52.703,52.7391,26300.0
2011-04-29 15:35:00,72.9,72.94,72.88,72.91,22100.0,52.7391,52.7681,52.7247,52.7464,22100.0
2011-04-29 15:40:00,72.91,72.91,72.84,72.84,44900.0,52.7464,52.7464,52.6957,52.6957,44900.0
2011-04-29 15:45:00,72.84,72.88,72.77,72.86,92300.0,52.6957,52.7247,52.6451,52.7102,92300.0
2011-04-29 15:50:00,72.86,72.88,72.79,72.83,66200.0,52.7102,52.7247,52.6596,52.6885,66200.0
2011-04-29 15:55:00,72.82,72.88,72.79,72.82,97200.0,52.6813,52.7247,52.6596,52.6813,97200.0
2011-05-02 09:30:00,73.15,73.55,73.06,73.53,58100.0,52.92,53.2094,52.8549,53.1949,58100.0
2011-05-02 09:35:00,73.59,73.68,73.52,73.52,46500.0,53.2383,53.3034,53.1877,53.1877,46500.0
2011-05-02 09:40:00,73.52,73.52,73.23,73.23,44100.0,53.1877,53.1877,52.9779,52.9779,44100.0
2011-05-02 09:45:00,73.25,73.29,73.09,73.12,65200.0,52.9923,53.0213,52.8766,52.8983,65200.0
2011-05-02 09:50:00,73.12,73.4,73.12,73.4,23700.0,52.8983,53.1009,52.8983,53.1009,23700.0
2011-05-02 09:55:00,73.4,73.58,73.4,73.56,41500.0,53.1009,53.2311,53.1009,53.2166,41500.0
2011-05-02 10:00:00,73.56,73.77,73.56,73.72,68200.0,53.2166,53.3685,53.2166,53.3324,68200.0
2011-05-02 10:05:00,73.72,73.79,73.62,73.77,36800.0,53.3324,53.383,53.26,53.3685,36800.0
2011-05-02 10:10:00,73.77,74.0,73.77,74.0,30300.0,53.3685,53.5349,53.3685,53.5349,30300.0
2011-05-02 10:15:00,74.0,74.1,73.98,73.98,45000.0,53.5349,53.6073,53.5205,53.5205,45000.0
2011-05-02 10:20:00,73.98,74.18,73.95,74.18,35800.0,53.5205,53.6652,53.4988,53.6652,35800.0
2011-05-02 10:25:00,74.18,74.21,74.12,74.21,31000.0,53.6652,53.6869,53.6217,53.6869,31000.0
2011-05-02 10:30:00,74.22,74.25,74.01,74.02,38400.0,53.6941,53.7158,53.5422,53.5494,38400.0
2011-05-02 10:35:00,74.02,74.02,73.85,73.86,19300.0,53.5494,53.5494,53.4264,53.4336,19300.0
2011-05-02 10:40:00,73.86,73.95,73.85,73.93,16700.0,53.4336,53.4988,53.4264,53.4843,16700.0
2011-05-02 10:45:00,73.93,74.11,73.93,74.1,19900.0,53.4843,53.6145,53.4843,53.6073,19900.0
2011-05-02 10:50:00,74.11,74.15,74.07,74.1,21800.0,53.6145,53.6434,53.5856,53.6073,21800.0
2011-05-02 10:55:00,74.1,74.17,74.07,74.11,32200.0,53.6073,53.6579,53.5856,53.6145,32200.0
2011-05-02 11:00:00,74.12,74.17,74.01,74.01,30400.0,53.6217,53.6579,53.5422,53.5422,30400.0
2011-05-02 11:05:00,74.0,74.02,73.96,73.98,14800.0,53.5349,53.5494,53.506,53.5205,14800.0
2011-05-02 11:10:00,73.98,74.07,73.95,74.04,28000.0,53.5205,53.5856,53.4988,53.5639,28000.0
2011-05-02 11:15:00,74.05,74.05,73.95,73.95,25200.0,53.5711,53.5711,53.4988,53.4988,25200.0
2011-05-02 11:20:00,73.96,73.96,73.79,73.88,40100.0,53.506,53.506,53.383,53.4481,40100.0
2011-05-02 11:25:00,73.87,73.96,73.87,73.94,31200.0,53.4409,53.506,53.4409,53.4915,31200.0
2011-05-02 11:30:00,73.93,73.93,73.84,73.92,26100.0,53.4843,53.4843,53.4192,53.4771,26100.0
2011-05-02 11:35:00,73.93,73.97,73.92,73.95,26800.0,53.4843,53.5132,53.4771,53.4988,26800.0
2011-05-02 11:40:00,73.94,73.98,73.94,73.95,16600.0,53.4915,53.5205,53.4915,53.4988,16600.0
2011-05-02 11:45:00,73.95,73.99,73.86,73.86,36800.0,53.4988,53.5277,53.4336,53.4336,36800.0
2011-05-02 11:50:00,73.85,73.88,73.78,73.83,32100.0,53.4264,53.4481,53.3758,53.4119,32100.0
2011-05-02 11:55:00,73.82,73.88,73.82,73.85,26200.0,53.4047,53.4481,53.4047,53.4264,26200.0
2011-05-02 12:00:00,73.84,73.87,73.79,73.87,16500.0,53.4192,53.4409,53.383,53.4409,16500.0
2011-05-02 12:05:00,73.87,73.98,73.85,73.96,27000.0,53.4409,53.5205,53.4264,53.506,27000.0
2011-05-02 12:10:00,73.96,73.99,73.96,73.98,12100.0,53.506,53.5277,53.506,53.5205,12100.0
2011-05-02 12:15:00,73.98,73.98,73.9,73.92,18000.0,53.5205,53.5205,53.4626,53.4771,18000.0
2011-05-02 12:20:00,73.92,73.94,73.71,73.75,34500.0,53.4771,53.4915,53.3251,53.3541,34500.0
2011-05-02 12:25:00,73.74,73.75,73.65,73.73,38400.0,53.3468,53.3541,53.2817,53.3396,38400.0
2011-05-02 12:30:00,73.72,73.8,73.67,73.79,32800.0,53.3324,53.3902,53.2962,53.383,32800.0
2011-05-02 12:35:00,73.79,73.88,73.78,73.87,23100.0,53.383,53.4481,53.3758,53.4409,23100.0
2011-05-02 12:40:00,73.87,73.91,73.85,73.9,34000.0,53.4409,53.4698,53.4264,53.4626,34000.0
2011-05-02 12:45:00,73.9,73.95,73.86,73.93,28300.0,53.4626,53.4988,53.4336,53.4843,28300.0
2011-05-02 12:50:00,73.94,74.03,73.93,74.03,28100.0,53.4915,53.5566,53.4843,53.5566,28100.0
2011-05-02 12:55:00,74.04,74.13,74.04,74.06,30700.0,53.5639,53.629,53.5639,53.5783,30700.0
2011-05-02 13:00:00,74.07,74.09,73.91,73.94,40500.0,53.5856,53.6,53.4698,53.4915,40500.0
2011-05-02 13:05:00,73.94,73.95,73.87,73.88,10600.0,53.4915,53.4988,53.4409,53.4481,10600.0
2011-05-02 13:10:00,73.87,73.89,73.85,73.88,13400.0,53.4409,53.4554,53.4264,53.4481,13400.0
2011-05-02 13:15:00,73.88,73.88,73.85,73.87,14800.0,53.4481,53.4481,53.4264,53.4409,14800.0
2011-05-02 13:20:00,73.86,73.89,73.82,73.82,18200.0,53.4336,53.4554,53.4047,53.4047,18200.0
2011-05-02 13:25:00,73.82,73.87,73.81,73.86,11300.0,53.4047,53.4409,53.3975,53.4336,11300.0
2011-05-02 13:30:00,73.86,73.87,73.82,73.86,18700.0,53.4336,53.4409,53.4047,53.4336,18700.0
2011-05-02 13:35:00,73.86,73.88,73.86,73.87,20700.0,53.4336,53.4481,53.4336,53.4409,20700.0
2011-05-02 13:40:00,73.87,73.91,73.87,73.88,18700.0,53.4409,53.4698,53.4409,53.4481,18700.0
2011-05-02 13:45:00,73.89,73.91,73.87,73.88,13300.0,53.4554,53.4698,53.4409,53.4481,13300.0
2011-05-02 13:50:00,73.88,73.89,73.85,73.86,18600.0,53.4481,53.4554,53.4264,53.4336,18600.0
2011-05-02 13:55:00,73.87,73.95,73.87,73.93,25200.0,53.4409,53.4988,53.4409,53.4843,25200.0
2011-05-02 14:00:00,73.93,73.96,73.9,73.95,25800.0,53.4843,53.506,53.4626,53.4988,25800.0
2011-05-02 14:05:00,73.96,74.02,73.94,74.01,17800.0,53.506,53.5494,53.4915,53.5422,17800.0
2011-05-02 14:10:00,74.01,74.07,74.01,74.07,18700.0,53.5422,53.5856,53.5422,53.5856,18700.0
2011-05-02 14:15:00,74.07,74.08,74.04,74.06,18000.0,53.5856,53.5928,53.5639,53.5783,18000.0
2011-05-02 14:20:00,74.06,74.12,74.06,74.09,28100.0,53.5783,53.6217,53.5783,53.6,28100.0
2011-05-02 14:25:00,74.09,74.12,74.08,74.12,36300.0,53.6,53.6217,53.5928,53.6217,36300.0
2011-05-02 14:30:00,74.11,74.13,74.11,74.12,24100.0,53.6145,53.629,53.6145,53.6217,24100.0
2011-05-02 14:35:00,74.11,74.15,74.11,74.14,25700.0,53.6145,53.6434,53.6145,53.6362,25700.0
2011-05-02 14:40:00,74.14,74.16,74.12,74.12,31000.0,53.6362,53.6507,53.6217,53.6217,31000.0
2011-05-02 14:45:00,74.12,74.12,74.07,74.07,22600.0,53.6217,53.6217,53.5856,53.5856,22600.0
2011-05-02 14:50:00,74.07,74.07,73.99,74.01,13200.0,53.5856,53.5856,53.5277,53.5422,13200.0
2011-05-02 14:55:00,74.03,74.03,73.94,73.97,28300.0,53.5566,53.5566,53.4915,53.5132,28300.0
2011-05-02 15:00:00,73.97,73.97,73.84,73.85,19200.0,53.5132,53.5132,53.4192,53.4264,19200.0
2011-05-02 15:05:00,73.86,73.89,73.83,73.84,29900.0,53.4336,53.4554,53.4119,53.4192,29900.0
2011-05-02 15:10:00,73.84,73.86,73.78,73.78,30000.0,53.4192,53.4336,53.3758,53.3758,30000.0
2011-05-02 15:15:00,73.78,73.8,73.75,73.78,82300.0,53.3758,53.3902,53.3541,53.3758,82300.0
2011-05-02 15:20:00,73.78,73.78,73.73,73.78,36100.0,53.3758,53.3758,53.3396,53.3758,36100.0
2011-05-02 15:25:00,73.78,73.8,73.67,73.68,42900.0,53.3758,53.3902,53.2962,53.3034,42900.0
2011-05-02 15:30:00,73.69,73.69,73.63,73.66,40000.0,53.3107,53.3107,53.2673,53.289,40000.0
2011-05-02 15:35:00,73.67,73.7,73.64,73.69,44200.0,53.2962,53.3179,53.2745,53.3107,44200.0
2011-05-02 15:40:00,73.69,73.69,73.57,73.57,36400.0,53.3107,53.3107,53.2238,53.2238,36400.0
2011-05-02 15:45:00,73.58,73.66,73.55,73.63,61400.0,53.2311,53.289,53.2094,53.2673,61400.0
2011-05-02 15:50:00,73.63,73.66,73.59,73.6,51900.0,53.2673,53.289,53.2383,53.2456,51900.0
2011-05-02 15:55:00,73.6,73.64,73.56,73.58,121300.0,53.2456,53.2745,53.2166,53.2311,121300.0
2011-05-03 09:30:00,73.42,73.77,73.17,73.65,70300.0,53.1153,53.3685,52.9345,53.2817,70300.0
2011-05-03 09:35:00,73.59,73.67,73.58,73.64,19400.0,53.2383,53.2962,53.2311,53.2745,19400.0
2011-05-03 09:40:00,73.64,73.67,73.6,73.66,26600.0,53.2745,53.2962,53.2456,53.289,26600.0
2011-05-03 09:45:00,73.66,73.88,73.62,73.86,38700.0,53.289,53.4481,53.26,53.4336,38700.0
2011-05-03 09:50:00,73.87,74.1,73.87,74.1,29600.0,53.4409,53.6073,53.4409,53.6073,29600.0
2011-05-03 09:55:00,74.12,74.16,74.07,74.08,24500.0,53.6217,53.6507,53.5856,53.5928,24500.0
2011-05-03 10:00:00,74.1,74.14,74.09,74.13,14300.0,53.6073,53.6362,53.6,53.629,14300.0
2011-05-03 10:05:00,74.14,74.23,74.14,74.22,29600.0,53.6362,53.7013,53.6362,53.6941,29600.0
2011-05-03 10:10:00,74.23,74.25,74.11,74.13,22200.0,53.7013,53.7158,53.6145,53.629,22200.0
2011-05-03 10:15:00,74.14,74.16,74.11,74.13,17000.0,53.6362,53.6507,53.6145,53.629,17000.0
2011-05-03 10:20:00,74.13,74.15,73.98,74.0,22900.0,53.629,53.6434,53.5205,53.5349,22900.0
2011-05-03 10:25:00,74.0,74.06,73.97,73.97,12800.0,53.5349,53.5783,53.5132,53.5132,12800.0
2011-05-03 10:30:00,73.99,73.99,73.94,73.98,12000.0,53.5277,53.5277,53.4915,53.5205,12000.0
2011-05-03 10:35:00,73.97,73.97,73.82,73.84,16600.0,53.5132,53.5132,53.4047,53.4192,16600.0
2011-05-03 10:40:00,73.82,73.89,73.78,73.86,14200.0,53.4047,53.4554,53.3758,53.4336,14200.0
2011-05-03 10:45:00,73.85,73.9,73.84,73.89,7700.0,53.4264,53.4626,53.4192,53.4554,7700.0
2011-05-03 10:50:00,73.89,73.89,73.86,73.86,13700.0,53.4554,53.4554,53.4336,53.4336,13700.0
2011-05-03 10:55:00,73.86,73.87,73.78,73.81,11900.0,53.4336,53.4409,53.3758,53.3975,11900.0
2011-05-03 11:00:00,73.81,73.94,73.8,73.92,31700.0,53.3975,53.4915,53.3902,53.4771,31700.0
2011-05-03 11:05:00,73.93,73.95,73.9,73.95,21700.0,53.4843,53.4988,53.4626,53.4988,21700.0
2011-05-03 11:10:00,73.94,74.01,73.92,73.99,13600.0,53.4915,53.5422,53.4771,53.5277,13600.0
2011-05-03 11:15:00,73.99,74.01,73.98,74.0,13000.0,53.5277,53.5422,53.5205,53.5349,13000.0
2011-05-03 11:20:00,74.0,74.09,74.0,74.09,18800.0,53.5349,53.6,53.5349,53.6,18800.0
2011-05-03 11:25:00,74.09,74.14,74.07,74.14,15300.0,53.6,53.6362,53.5856,53.6362,15300.0
2011-05-03 11:30:00,74.14,74.22,74.13,74.21,20500.0,53.6362,53.6941,53.629,53.6869,20500.0
2011-05-03 11:35:00,74.22,74.24,74.21,74.21,10200.0,53.6941,53.7086,53.6869,53.6869,10200.0
2011-05-03 11:40:00,74.21,74.34,74.21,74.34,28600.0,53.6869,53.7809,53.6869,53.7809,28600.0
2011-05-03 11:45:00,74.35,74.35,74.29,74.31,19900.0,53.7881,53.7881,53.7447,53.7592,19900.0
2011-05-03 11:50:00,74.29,74.34,74.25,74.3,36700.0,53.7447,53.7809,53.7158,53.752,36700.0
2011-05-03 11:55:00,74.3,74.32,74.27,74.31,8900.0,53.752,53.7664,53.7303,53.7592,8900.0
2011-05-03 12:00:00,74.31,74.34,74.31,74.33,14600.0,53.7592,53.7809,53.7592,53.7737,14600.0
2011-05-03 12:05:00,74.32,74.33,74.27,74.3,9900.0,53.7664,53.7737,53.7303,53.752,9900.0
2011-05-03 12:10:00,74.3,74.31,74.28,74.3,13100.0,53.752,53.7592,53.7375,53.752,13100.0
2011-05-03 12:15:00,74.3,74.3,74.25,74.26,8300.0,53.752,53.752,53.7158,53.723,8300.0
2011-05-03 12:20:00,74.26,74.37,74.26,74.37,24700.0,53.723,53.8026,53.723,53.8026,24700.0
2011-05-03 12:25:00,74.36,74.37,74.34,74.36,9400.0,53.7954,53.8026,53.7809,53.7954,9400.0
2011-05-03 12:30:00,74.35,74.37,74.34,74.37,13000.0,53.7881,53.8026,53.7809,53.8026,13000.0
2011-05-03 12:35:00,74.35,74.37,74.33,74.35,27800.0,53.7881,53.8026,53.7737,53.7881,27800.0
2011-05-03 12:40:00,74.34,74.4,74.34,74.39,17900.0,53.7809,53.8243,53.7809,53.8171,17900.0
2011-05-03 12:45:00,74.4,74.45,74.4,74.41,25800.0,53.8243,53.8605,53.8243,53.8315,25800.0
2011-05-03 12:50:00,74.41,74.41,74.36,74.4,16600.0,53.8315,53.8315,53.7954,53.8243,16600.0
2011-05-03 12:55:00,74.4,74.41,74.37,74.4,7200.0,53.8243,53.8315,53.8026,53.8243,7200.0
2011-05-03 13:00:00,74.4,74.4,74.34,74.34,9700.0,53.8243,53.8243,53.7809,53.7809,9700.0
2011-05-03 13:05:00,74.34,74.36,74.31,74.34,15200.0,53.7809,53.7954,53.7592,53.7809,15200.0
2011-05-03 13:10:00,74.35,74.41,74.34,74.4,12700.0,53.7881,53.8315,53.7809,53.8243,12700.0
2011-05-03 13:15:00,74.4,74.43,74.4,74.41,8400.0,53.8243,53.846,53.8243,53.8315,8400.0
2011-05-03 13:20:00,74.41,74.42,74.39,74.4,13800.0,53.8315,53.8388,53.8171,53.8243,13800.0
2011-05-03 13:25:00,74.4,74.41,74.36,74.37,16500.0,53.8243,53.8315,53.7954,53.8026,16500.0
2011-05-03 13:30:00,74.37,74.37,74.34,74.35,21000.0,53.8026,53.8026,53.7809,53.7881,21000.0
2011-05-03 13:35:00,74.34,74.35,74.3,74.32,19300.0,53.7809,53.7881,53.752,53.7664,19300.0
2011-05-03 13:40:00,74.32,74.32,74.26,74.29,21700.0,53.7664,53.7664,53.723,53.7447,21700.0
2011-05-03 13:45:00,74.28,74.29,74.22,74.26,16700.0,53.7375,53.7447,53.6941,53.723,16700.0
2011-05-03 13:50:00,74.27,74.31,74.23,74.31,12100.0,53.7303,53.7592,53.7013,53.7592,12100.0
2011-05-03 13:55:00,74.31,74.34,74.28,74.34,15600.0,53.7592,53.7809,53.7375,53.7809,15600.0
2011-05-03 14:00:00,74.35,74.36,74.26,74.27,21200.0,53.7881,53.7954,53.723,53.7303,21200.0
2011-05-03 14:05:00,74.26,74.26,74.09,74.12,31200.0,53.723,53.723,53.6,53.6217,31200.0
2011-05-03 14:10:00,74.11,74.11,74.01,74.05,19800.0,53.6145,53.6145,53.5422,53.5711,19800.0
2011-05-03 14:15:00,74.04,74.13,74.04,74.09,18600.0,53.5639,53.629,53.5639,53.6,18600.0
2011-05-03 14:20:00,74.09,74.14,74.06,74.06,19400.0,53.6,53.6362,53.5783,53.5783,19400.0
2011-05-03 14:25:00,74.05,74.16,74.05,74.09,22300.0,53.5711,53.6507,53.5711,53.6,22300.0
2011-05-03 14:30:00,74.09,74.11,74.03,74.04,24300.0,53.6,53.6145,53.5566,53.5639,24300.0
2011-05-03 14:35:00,74.03,74.07,74.03,74.04,15500.0,53.5566,53.5856,53.5566,53.5639,15500.0
2011-05-03 14:40:00,74.04,74.19,74.04,74.16,21200.0,53.5639,53.6724,53.5639,53.6507,21200.0
2011-05-03 14:45:00,74.17,74.17,74.12,74.13,13600.0,53.6579,53.6579,53.6217,53.629,13600.0
2011-05-03 14:50:00,74.13,74.16,74.09,74.09,18300.0,53.629,53.6507,53.6,53.6,18300.0
2011-05-03 14:55:00,74.09,74.21,74.09,74.21,30900.0,53.6,53.6869,53.6,53.6869,30900.0
2011-05-03 15:00:00,74.22,74.23,74.16,74.21,66100.0,53.6941,53.7013,53.6507,53.6869,66100.0
2011-05-03 15:05:00,74.2,74.21,74.09,74.11,14100.0,53.6796,53.6869,53.6,53.6145,14100.0
2011-05-03 15:10:00,74.11,74.14,74.07,74.13,16000.0,53.6145,53.6362,53.5856,53.629,16000.0
2011-05-03 15:15:00,74.13,74.15,74.09,74.1,18500.0,53.629,53.6434,53.6,53.6073,18500.0
2011-05-03 15:20:00,74.09,74.22,74.09,74.2,32100.0,53.6,53.6941,53.6,53.6796,32100.0
2011-05-03 15:25:00,74.2,74.21,74.16,74.18,51600.0,53.6796,53.6869,53.6507,53.6652,51600.0
2011-05-03 15:30:00,74.2,74.29,74.19,74.2,45800.0,53.6796,53.7447,53.6724,53.6796,45800.0
2011-05-03 15:35:00,74.2,74.21,74.15,74.2,29300.0,53.6796,53.6869,53.6434,53.6796,29300.0
2011-05-03 15:40:00,74.2,74.23,74.19,74.23,40800.0,53.6796,53.7013,53.6724,53.7013,40800.0
2011-05-03 15:45:00,74.23,74.27,74.17,74.19,52500.0,53.7013,53.7303,53.6579,53.6724,52500.0
2011-05-03 15:50:00,74.19,74.28,74.19,74.28,43700.0,53.6724,53.7375,53.6724,53.7375,43700.0
2011-05-03 15:55:00,74.28,74.36,74.27,74.28,73600.0,53.7375,53.7954,53.7303,53.7375,73600.0
2011-05-04 09:30:00,74.4,74.75,74.4,74.73,67500.0,53.8243,54.0775,53.8243,54.063,67500.0
2011-05-04 09:35:00,74.75,74.79,74.56,74.71,43500.0,54.0775,54.1065,53.9401,54.0486,43500.0
2011-05-04 09:40:00,74.72,74.76,74.57,74.7,33800.0,54.0558,54.0847,53.9473,54.0413,33800.0
2011-05-04 09:45:00,74.7,74.85,74.64,74.84,23500.0,54.0413,54.1499,53.9979,54.1426,23500.0
2011-05-04 09:50:00,74.83,74.86,74.68,74.74,23900.0,54.1354,54.1571,54.0269,54.0703,23900.0
2011-05-04 09:55:00,74.74,74.83,74.6,74.74,51100.0,54.0703,54.1354,53.969,54.0703,51100.0
2011-05-04 10:00:00,74.75,74.76,74.23,74.55,61600.0,54.0775,54.0847,53.7013,53.9328,61600.0
2011-05-04 10:05:00,74.54,74.54,73.97,74.03,98500.0,53.9256,53.9256,53.5132,53.5566,98500.0
2011-05-04 10:10:00,74.03,74.34,73.94,74.34,57000.0,53.5566,53.7809,53.4915,53.7809,57000.0
2011-05-04 10:15:00,74.34,74.53,74.33,74.52,23600.0,53.7809,53.9184,53.7737,53.9111,23600.0
2011-05-04 10:20:00,74.52,74.56,74.41,74.5,68000.0,53.9111,53.9401,53.8315,53.8967,68000.0
2011-05-04 10:25:00,74.51,74.56,74.43,74.47,24100.0,53.9039,53.9401,53.846,53.875,24100.0
2011-05-04 10:30:00,74.47,74.63,74.47,74.6,33400.0,53.875,53.9907,53.875,53.969,33400.0
2011-05-04 10:35:00,74.62,74.81,74.58,74.7,36100.0,53.9835,54.1209,53.9545,54.0413,36100.0
2011-05-04 10:40:00,74.72,74.76,74.6,74.61,28000.0,54.0558,54.0847,53.969,53.9762,28000.0
2011-05-04 10:45:00,74.62,74.66,74.47,74.55,27100.0,53.9835,54.0124,53.875,53.9328,27100.0
2011-05-04 10:50:00,74.57,74.7,74.57,74.68,18700.0,53.9473,54.0413,53.9473,54.0269,18700.0
2011-05-04 10:55:00,74.69,74.78,74.69,74.71,16300.0,54.0341,54.0992,54.0341,54.0486,16300.0
2011-05-04 11:00:00,74.7,74.71,74.56,74.63,38500.0,54.0413,54.0486,53.9401,53.9907,38500.0
2011-05-04 11:05:00,74.65,74.7,74.63,74.66,41400.0,54.0052,54.0413,53.9907,54.0124,41400.0
2011-05-04 11:10:00,74.69,74.7,74.63,74.65,31600.0,54.0341,54.0413,53.9907,54.0052,31600.0
2011-05-04 11:15:00,74.64,74.65,74.41,74.51,39400.0,53.9979,54.0052,53.8315,53.9039,39400.0
2011-05-04 11:20:00,74.51,74.56,74.49,74.54,22800.0,53.9039,53.9401,53.8894,53.9256,22800.0
2011-05-04 11:25:00,74.53,74.71,74.51,74.7,24900.0,53.9184,54.0486,53.9039,54.0413,24900.0
2011-05-04 11:30:00,74.7,74.71,74.55,74.56,29400.0,54.0413,54.0486,53.9328,53.9401,29400.0
2011-05-04 11:35:00,74.56,74.57,74.52,74.57,24600.0,53.9401,53.9473,53.9111,53.9473,24600.0
2011-05-04 11:40:00,74.57,74.58,74.52,74.56,12300.0,53.9473,53.9545,53.9111,53.9401,12300.0
2011-05-04 11:45:00,74.55,74.59,74.54,74.56,11400.0,53.9328,53.9618,53.9256,53.9401,11400.0
2011-05-04 11:50:00,74.56,74.59,74.55,74.59,22600.0,53.9401,53.9618,53.9328,53.9618,22600.0
2011-05-04 11:55:00,74.58,74.67,74.58,74.66,15600.0,53.9545,54.0196,53.9545,54.0124,15600.0
2011-05-04 12:00:00,74.66,74.67,74.56,74.56,34300.0,54.0124,54.0196,53.9401,53.9401,34300.0
2011-05-04 12:05:00,74.56,74.61,74.53,74.6,16800.0,53.9401,53.9762,53.9184,53.969,16800.0
2011-05-04 12:10:00,74.6,74.6,74.5,74.52,25500.0,53.969,53.969,53.8967,53.9111,25500.0
2011-05-04 12:15:00,74.51,74.52,74.4,74.41,28700.0,53.9039,53.9111,53.8243,53.8315,28700.0
2011-05-04 12:20:00,74.4,74.4,74.07,74.19,53700.0,53.8243,53.8243,53.5856,53.6724,53700.0
2011-05-04 12:25:00,74.2,74.38,74.19,74.38,42800.0,53.6796,53.8098,53.6724,53.8098,42800.0
2011-05-04 12:30:00,74.38,74.46,74.38,74.46,24700.0,53.8098,53.8677,53.8098,53.8677,24700.0
2011-05-04 12:35:00,74.45,74.48,74.39,74.4,23500.0,53.8605,53.8822,53.8171,53.8243,23500.0
2011-05-04 12:40:00,74.41,74.48,74.38,74.39,43400.0,53.8315,53.8822,53.8098,53.8171,43400.0
2011-05-04 12:45:00,74.39,74.5,74.39,74.46,20600.0,53.8171,53.8967,53.8171,53.8677,20600.0
2011-05-04 12:50:00,74.47,74.47,74.31,74.35,34400.0,53.875,53.875,53.7592,53.7881,34400.0
2011-05-04 12:55:00,74.38,74.39,74.27,74.3,16100.0,53.8098,53.8171,53.7303,53.752,16100.0
2011-05-04 13:00:00,74.29,74.34,74.24,74.34,29000.0,53.7447,53.7809,53.7086,53.7809,29000.0
2011-05-04 13:05:00,74.33,74.44,74.29,74.31,18800.0,53.7737,53.8532,53.7447,53.7592,18800.0
2011-05-04 13:10:00,74.31,74.36,74.28,74.31,19800.0,53.7592,53.7954,53.7375,53.7592,19800.0
2011-05-04 13:15:00,74.3,74.43,74.3,74.41,28700.0,53.752,53.846,53.752,53.8315,28700.0
2011-05-04 13:20:00,74.41,74.47,74.35,74.35,29900.0,53.8315,53.875,53.7881,53.7881,29900.0
2011-05-04 13:25:00,74.36,74.36,74.27,74.27,18400.0,53.7954,53.7954,53.7303,53.7303,18400.0
2011-05-04 13:30:00,74.27,74.33,74.25,74.28,26600.0,53.7303,53.7737,53.7158,53.7375,26600.0
2011-05-04 13:35:00,74.28,74.28,74.18,74.2,33500.0,53.7375,53.7375,53.6652,53.6796,33500.0
2011-05-04 13:40:00,74.2,74.2,74.12,74.16,21200.0,53.6796,53.6796,53.6217,53.6507,21200.0
2011-05-04 13:45:00,74.16,74.18,74.11,74.12,23700.0,53.6507,53.6652,53.6145,53.6217,23700.0
2011-05-04 13:50:00,74.11,74.15,74.1,74.14,6300.0,53.6145,53.6434,53.6073,53.6362,6300.0
2011-05-04 13:55:00,74.14,74.17,74.13,74.16,29100.0,53.6362,53.6579,53.629,53.6507,29100.0
2011-05-04 14:00:00,74.15,74.16,74.1,74.14,31500.0,53.6434,53.6507,53.6073,53.6362,31500.0
2011-05-04 14:05:00,74.14,74.16,73.98,74.0,24100.0,53.6362,53.6507,53.5205,53.5349,24100.0
2011-05-04 14:10:00,74.0,74.0,73.91,73.97,45900.0,53.5349,53.5349,53.4698,53.5132,45900.0
2011-05-04 14:15:00,73.96,73.98,73.92,73.96,31100.0,53.506,53.5205,53.4771,53.506,31100.0
2011-05-04 14:20:00,73.98,74.01,73.85,73.89,72700.0,53.5205,53.5422,53.4264,53.4554,72700.0
2011-05-04 14:25:00,73.89,73.95,73.85,73.94,52400.0,53.4554,53.4988,53.4264,53.4915,52400.0
2011-05-04 14:30:00,73.95,74.03,73.95,74.03,18800.0,53.4988,53.5566,53.4988,53.5566,18800.0
2011-05-04 14:35:00,74.04,74.07,73.98,74.04,22500.0,53.5639,53.5856,53.5205,53.5639,22500.0
2011-05-04 14:40:00,74.03,74.09,73.96,73.98,28200.0,53.5566,53.6,53.506,53.5205,28200.0
2011-05-04 14:45:00,73.96,74.05,73.96,74.02,19200.0,53.506,53.5711,53.506,53.5494,19200.0
2011-05-04 14:50:00,74.02,74.11,74.02,74.1,8300.0,53.5494,53.6145,53.5494,53.6073,8300.0
2011-05-04 14:55:00,74.1,74.12,73.96,74.02,29700.0,53.6073,53.6217,53.506,53.5494,29700.0
2011-05-04 15:00:00,74.03,74.07,73.85,73.86,30300.0,53.5566,53.5856,53.4264,53.4336,30300.0
2011-05-04 15:05:00,73.86,73.94,73.85,73.89,26400.0,53.4336,53.4915,53.4264,53.4554,26400.0
2011-05-04 15:10:00,73.9,73.96,73.89,73.89,25400.0,53.4626,53.506,53.4554,53.4554,25400.0
2011-05-04 15:15:00,73.9,73.96,73.83,73.95,25300.0,53.4626,53.506,53.4119,53.4988,25300.0
2011-05-04 15:20:00,73.95,74.01,73.95,73.97,27200.0,53.4988,53.5422,53.4988,53.5132,27200.0
2011-05-04 15:25:00,73.97,73.98,73.9,73.92,22400.0,53.5132,53.5205,53.4626,53.4771,22400.0
2011-05-04 15:30:00,73.91,73.91,73.73,73.74,23800.0,53.4698,53.4698,53.3396,53.3468,23800.0
2011-05-04 15:35:00,73.74,73.76,73.68,73.75,32100.0,53.3468,53.3613,53.3034,53.3541,32100.0
2011-05-04 15:40:00,73.74,73.76,73.68,73.69,29000.0,53.3468,53.3613,53.3034,53.3107,29000.0
2011-05-04 15:45:00,73.71,73.79,73.67,73.68,73000.0,53.3251,53.383,53.2962,53.3034,73000.0
2011-05-04 15:50:00,73.69,73.78,73.64,73.67,52100.0,53.3107,53.3758,53.2745,53.2962,52100.0
2011-05-04 15:55:00,73.66,73.74,73.65,73.71,58900.0,53.289,53.3468,53.2817,53.3251,58900.0
2011-05-05 09:30:00,73.36,73.36,73.07,73.08,55400.0,53.0719,53.0719,52.8621,52.8694,55400.0
2011-05-05 09:35:00,73.08,73.53,73.04,73.5,39600.0,52.8694,53.1949,52.8404,53.1732,39600.0
2011-05-05 09:40:00,73.51,73.59,73.31,73.31,26800.0,53.1804,53.2383,53.0358,53.0358,26800.0
2011-05-05 09:45:00,73.31,73.93,73.3,73.93,46400.0,53.0358,53.4843,53.0285,53.4843,46400.0
2011-05-05 09:50:00,73.94,73.95,73.77,73.89,60600.0,53.4915,53.4988,53.3685,53.4554,60600.0
2011-05-05 09:55:00,73.88,73.94,73.85,73.88,44500.0,53.4481,53.4915,53.4264,53.4481,44500.0
2011-05-05 10:00:00,73.91,74.19,73.91,73.99,59500.0,53.4698,53.6724,53.4698,53.5277,59500.0
2011-05-05 10:05:00,73.99,74.05,73.76,73.76,31600.0,53.5277,53.5711,53.3613,53.3613,31600.0
2011-05-05 10:10:00,73.75,73.76,73.52,73.55,21000.0,53.3541,53.3613,53.1877,53.2094,21000.0
2011-05-05 10:15:00,73.53,73.53,73.22,73.24,27900.0,53.1949,53.1949,52.9706,52.9851,27900.0
2011-05-05 10:20:00,73.25,73.41,73.24,73.35,24500.0,52.9923,53.1081,52.9851,53.0647,24500.0
2011-05-05 10:25:00,73.34,73.42,73.32,73.41,13000.0,53.0575,53.1153,53.043,53.1081,13000.0
2011-05-05 10:30:00,73.43,73.55,73.35,73.54,23500.0,53.1226,53.2094,53.0647,53.2021,23500.0
2011-05-05 10:35:00,73.57,73.61,73.55,73.61,14700.0,53.2238,53.2528,53.2094,53.2528,14700.0
2011-05-05 10:40:00,73.62,73.65,73.44,73.44,26200.0,53.26,53.2817,53.1298,53.1298,26200.0
2011-05-05 10:45:00,73.46,73.59,73.45,73.56,12700.0,53.1443,53.2383,53.137,53.2166,12700.0
2011-05-05 10:50:00,73.56,73.58,73.51,73.55,24500.0,53.2166,53.2311,53.1804,53.2094,24500.0
2011-05-05 10:55:00,73.56,73.66,73.54,73.65,16900.0,53.2166,53.289,53.2021,53.2817,16900.0
2011-05-05 11:00:00,73.65,73.82,73.63,73.81,38600.0,53.2817,53.4047,53.2673,53.3975,38600.0
2011-05-05 11:05:00,73.81,73.81,73.47,73.48,32000.0,53.3975,53.3975,53.1515,53.1587,32000.0
2011-05-05 11:10:00,73.47,73.48,73.39,73.48,23800.0,53.1515,53.1587,53.0936,53.1587,23800.0
2011-05-05 11:15:00,73.48,73.58,73.45,73.51,26900.0,53.1587,53.2311,53.137,53.1804,26900.0
2011-05-05 11:20:00,73.5,73.65,73.49,73.55,18900.0,53.1732,53.2817,53.166,53.2094,18900.0
2011-05-05 11:25:00,73.56,73.66,73.52,73.66,8900.0,53.2166,53.289,53.1877,53.289,8900.0
2011-05-05 11:30:00,73.65,73.87,73.65,73.86,17300.0,53.2817,53.4409,53.2817,53.4336,17300.0
2011-05-05 11:35:00,73.86,74.02,73.86,74.01,16100.0,53.4336,53.5494,53.4336,53.5422,16100.0
2011-05-05 11:40:00,74.02,74.06,73.95,73.97,27100.0,53.5494,53.5783,53.4988,53.5132,27100.0
2011-05-05 11:45:00,73.97,74.09,73.97,74.0,48100.0,53.5132,53.6,53.5132,53.5349,48100.0
2011-05-05 11:50:00,74.0,74.02,73.98,74.0,30700.0,53.5349,53.5494,53.5205,53.5349,30700.0
2011-05-05 11:55:00,74.0,74.1,73.98,74.08,30200.0,53.5349,53.6073,53.5205,53.5928,30200.0
2011-05-05 12:00:00,74.09,74.34,74.05,74.1,50200.0,53.6,53.7809,53.5711,53.6073,50200.0
2011-05-05 12:05:00,74.13,74.19,74.09,74.11,18500.0,53.629,53.6724,53.6,53.6145,18500.0
2011-05-05 12:10:00,74.11,74.12,74.02,74.06,14800.0,53.6145,53.6217,53.5494,53.5783,14800.0
2011-05-05 12:15:00,74.06,74.11,73.93,73.98,17100.0,53.5783,53.6145,53.4843,53.5205,17100.0
2011-05-05 12:20:00,73.99,74.17,73.98,74.17,18600.0,53.5277,53.6579,53.5205,53.6579,18600.0
2011-05-05 12:25:00,74.17,74.33,74.17,74.31,18800.0,53.6579,53.7737,53.6579,53.7592,18800.0
2011-05-05 12:30:00,74.3,74.31,74.12,74.23,24100.0,53.752,53.7592,53.6217,53.7013,24100.0
2011-05-05 12:35:00,74.23,74.3,74.16,74.17,14300.0,53.7013,53.752,53.6507,53.6579,14300.0
2011-05-05 12:40:00,74.16,74.22,74.15,74.2,22800.0,53.6507,53.6941,53.6434,53.6796,22800.0
2011-05-05 12:45:00,74.21,74.23,74.13,74.13,22000.0,53.6869,53.7013,53.629,53.629,22000.0
2011-05-05 12:50:00,74.12,74.16,74.01,74.04,19000.0,53.6217,53.6507,53.5422,53.5639,19000.0
2011-05-05 12:55:00,74.03,74.13,73.97,74.13,12400.0,53.5566,53.629,53.5132,53.629,12400.0
2011-05-05 13:00:00,74.14,74.22,74.14,74.22,11200.0,53.6362,53.6941,53.6362,53.6941,11200.0
2011-05-05 13:05:00,74.21,74.25,74.13,74.24,20800.0,53.6869,53.7158,53.629,53.7086,20800.0
2011-05-05 13:10:00,74.24,74.3,74.21,74.29,8400.0,53.7086,53.752,53.6869,53.7447,8400.0
2011-05-05 13:15:00,74.3,74.32,74.23,74.3,15200.0,53.752,53.7664,53.7013,53.752,15200.0
2011-05-05 13:20:00,74.29,74.33,74.27,74.28,11500.0,53.7447,53.7737,53.7303,53.7375,11500.0
2011-05-05 13:25:00,74.28,74.38,74.28,74.36,13900.0,53.7375,53.8098,53.7375,53.7954,13900.0
2011-05-05 13:30:00,74.36,74.36,74.13,74.13,28200.0,53.7954,53.7954,53.629,53.629,28200.0
2011-05-05 13:35:00,74.14,74.14,73.94,73.95,36100.0,53.6362,53.6362,53.4915,53.4988,36100.0
2011-05-05 13:40:00,73.97,74.05,73.93,74.03,18600.0,53.5132,53.5711,53.4843,53.5566,18600.0
2011-05-05 13:45:00,74.05,74.14,74.04,74.14,11200.0,53.5711,53.6362,53.5639,53.6362,11200.0
2011-05-05 13:50:00,74.14,74.17,74.04,74.06,24600.0,53.6362,53.6579,53.5639,53.5783,24600.0
2011-05-05 13:55:00,74.08,74.25,74.06,74.23,18400.0,53.5928,53.7158,53.5783,53.7013,18400.0
2011-05-05 14:00:00,74.25,74.26,74.17,74.21,24700.0,53.7158,53.723,53.6579,53.6869,24700.0
2011-05-05 14:05:00,74.22,74.3,74.2,74.25,18000.0,53.6941,53.752,53.6796,53.7158,18000.0
2011-05-05 14:10:00,74.25,74.26,74.2,74.26,22200.0,53.7158,53.723,53.6796,53.723,22200.0
2011-05-05 14:15:00,74.27,74.31,74.22,74.25,16700.0,53.7303,53.7592,53.6941,53.7158,16700.0
2011-05-05 14:20:00,74.24,74.45,74.24,74.45,17500.0,53.7086,53.8605,53.7086,53.8605,17500.0
2011-05-05 14:25:00,74.46,74.5,74.44,74.5,33900.0,53.8677,53.8967,53.8532,53.8967,33900.0
2011-05-05 14:30:00,74.5,74.54,74.43,74.48,20900.0,53.8967,53.9256,53.846,53.8822,20900.0
2011-05-05 14:35:00,74.48,74.59,74.48,74.58,15200.0,53.8822,53.9618,53.8822,53.9545,15200.0
2011-05-05 14:40:00,74.58,74.59,74.53,74.55,15900.0,53.9545,53.9618,53.9184,53.9328,15900.0
2011-05-05 14:45:00,74.55,74.58,74.52,74.58,28400.0,53.9328,53.9545,53.9111,53.9545,28400.0
2011-05-05 14:50:00,74.57,74.58,74.35,74.38,25900.0,53.9473,53.9545,53.7881,53.8098,25900.0
2011-05-05 14:55:00,74.38,74.45,74.37,74.42,28900.0,53.8098,53.8605,53.8026,53.8388,28900.0
2011-05-05 15:00:00,74.42,74.47,74.41,74.45,49500.0,53.8388,53.875,53.8315,53.8605,49500.0
2011-05-05 15:05:00,74.45,74.45,74.17,74.18,46100.0,53.8605,53.8605,53.6579,53.6652,46100.0
2011-05-05 15:10:00,74.17,74.17,73.83,73.95,48100.0,53.6579,53.6579,53.4119,53.4988,48100.0
2011-05-05 15:15:00,73.96,74.0,73.85,73.91,29900.0,53.506,53.5349,53.4264,53.4698,29900.0
2011-05-05 15:20:00,73.92,73.96,73.7,73.79,90600.0,53.4771,53.506,53.3179,53.383,90600.0
2011-05-05 15:25:00,73.77,73.9,73.63,73.7,60000.0,53.3685,53.4626,53.2673,53.3179,60000.0
2011-05-05 15:30:00,73.67,73.81,73.67,73.79,67900.0,53.2962,53.3975,53.2962,53.383,67900.0
2011-05-05 15:35:00,73.8,73.85,73.7,73.8,59100.0,53.3902,53.4264,53.3179,53.3902,59100.0
2011-05-05 15:40:00,73.8,73.82,73.67,73.81,77200.0,53.3902,53.4047,53.2962,53.3975,77200.0
2011-05-05 15:45:00,73.81,73.83,73.56,73.63,115200.0,53.3975,53.4119,53.2166,53.2673,115200.0
2011-05-05 15:50:00,73.63,73.72,73.52,73.62,66900.0,53.2673,53.3324,53.1877,53.26,66900.0
2011-05-05 15:55:00,73.61,73.76,73.59,73.7,132400.0,53.2528,53.3613,53.2383,53.3179,132400.0
2011-05-06 09:30:00,74.51,74.8,74.44,74.77,42800.0,53.9039,54.1137,53.8532,54.092,42800.0
2011-05-06 09:35:00,74.78,74.79,74.48,74.61,44500.0,54.0992,54.1065,53.8822,53.9762,44500.0
2011-05-06 09:40:00,74.61,74.75,74.53,74.67,39800.0,53.9762,54.0775,53.9184,54.0196,39800.0
2011-05-06 09:45:00,74.68,74.8,74.61,74.63,18000.0,54.0269,54.1137,53.9762,53.9907,18000.0
2011-05-06 09:50:00,74.68,74.7,74.56,74.59,34600.0,54.0269,54.0413,53.9401,53.9618,34600.0
2011-05-06 09:55:00,74.6,74.69,74.57,74.61,18300.0,53.969,54.0341,53.9473,53.9762,18300.0
2011-05-06 10:00:00,74.62,74.7,74.49,74.55,71100.0,53.9835,54.0413,53.8894,53.9328,71100.0
2011-05-06 10:05:00,74.54,74.54,74.32,74.36,36800.0,53.9256,53.9256,53.7664,53.7954,36800.0
2011-05-06 10:10:00,74.38,74.68,74.38,74.67,19400.0,53.8098,54.0269,53.8098,54.0196,19400.0
2011-05-06 10:15:00,74.69,74.69,74.55,74.59,28600.0,54.0341,54.0341,53.9328,53.9618,28600.0
2011-05-06 10:20:00,74.59,74.69,74.56,74.67,34500.0,53.9618,54.0341,53.9401,54.0196,34500.0
2011-05-06 10:25:00,74.65,74.65,74.52,74.53,27600.0,54.0052,54.0052,53.9111,53.9184,27600.0
2011-05-06 10:30:00,74.53,74.53,74.46,74.5,34700.0,53.9184,53.9184,53.8677,53.8967,34700.0
2011-05-06 10:35:00,74.5,74.51,74.26,74.34,62000.0,53.8967,53.9039,53.723,53.7809,62000.0
2011-05-06 10:40:00,74.34,74.44,74.16,74.26,72900.0,53.7809,53.8532,53.6507,53.723,72900.0
2011-05-06 10:45:00,74.26,74.29,74.09,74.19,64100.0,53.723,53.7447,53.6,53.6724,64100.0
2011-05-06 10:50:00,74.19,74.2,74.0,74.13,72400.0,53.6724,53.6796,53.5349,53.629,72400.0
2011-05-06 10:55:00,74.1,74.26,73.95,73.95,61800.0,53.6073,53.723,53.4988,53.4988,61800.0
2011-05-06 11:00:00,73.94,74.3,73.93,74.3,24900.0,53.4915,53.752,53.4843,53.752,24900.0
2011-05-06 11:05:00,74.3,74.46,74.28,74.46,51700.0,53.752,53.8677,53.7375,53.8677,51700.0
2011-05-06 11:10:00,74.46,74.66,74.46,74.65,9000.0,53.8677,54.0124,53.8677,54.0052,9000.0
2011-05-06 11:15:00,74.64,74.76,74.56,74.69,30100.0,53.9979,54.0847,53.9401,54.0341,30100.0
2011-05-06 11:20:00,74.66,74.69,74.48,74.59,26600.0,54.0124,54.0341,53.8822,53.9618,26600.0
2011-05-06 11:25:00,74.59,74.6,74.55,74.59,21900.0,53.9618,53.969,53.9328,53.9618,21900.0
2011-05-06 11:30:00,74.59,74.62,74.47,74.5,33300.0,53.9618,53.9835,53.875,53.8967,33300.0
2011-05-06 11:35:00,74.51,74.6,74.47,74.52,41200.0,53.9039,53.969,53.875,53.9111,41200.0
2011-05-06 11:40:00,74.54,74.61,74.52,74.54,43400.0,53.9256,53.9762,53.9111,53.9256,43400.0
2011-05-06 11:45:00,74.54,74.6,74.53,74.6,27200.0,53.9256,53.969,53.9184,53.969,27200.0
2011-05-06 11:50:00,74.59,74.65,74.58,74.6,20100.0,53.9618,54.0052,53.9545,53.969,20100.0
2011-05-06 11:55:00,74.6,74.68,74.39,74.68,67500.0,53.969,54.0269,53.8171,54.0269,67500.0
2011-05-06 12:00:00,74.66,74.72,74.43,74.51,49900.0,54.0124,54.0558,53.846,53.9039,49900.0
2011-05-06 12:05:00,74.51,74.53,74.32,74.32,20200.0,53.9039,53.9184,53.7664,53.7664,20200.0
2011-05-06 12:10:00,74.34,74.4,74.28,74.34,30800.0,53.7809,53.8243,53.7375,53.7809,30800.0
2011-05-06 12:15:00,74.34,74.45,74.33,74.38,22000.0,53.7809,53.8605,53.7737,53.8098,22000.0
2011-05-06 12:20:00,74.39,74.56,74.39,74.52,21900.0,53.8171,53.9401,53.8171,53.9111,21900.0
2011-05-06 12:25:00,74.52,74.6,74.48,74.48,15300.0,53.9111,53.969,53.8822,53.8822,15300.0
2011-05-06 12:30:00,74.48,74.59,74.42,74.55,21600.0,53.8822,53.9618,53.8388,53.9328,21600.0
2011-05-06 12:35:00,74.55,74.62,74.49,74.53,20400.0,53.9328,53.9835,53.8894,53.9184,20400.0
2011-05-06 12:40:00,74.53,74.54,74.22,74.3,24100.0,53.9184,53.9256,53.6941,53.752,24100.0
2011-05-06 12:45:00,74.3,74.35,74.2,74.24,43000.0,53.752,53.7881,53.6796,53.7086,43000.0
2011-05-06 12:50:00,74.24,74.49,74.23,74.48,13900.0,53.7086,53.8894,53.7013,53.8822,13900.0
2011-05-06 12:55:00,74.47,74.54,74.38,74.54,13300.0,53.875,53.9256,53.8098,53.9256,13300.0
2011-05-06 13:00:00,74.55,74.6,74.51,74.53,14700.0,53.9328,53.969,53.9039,53.9184,14700.0
2011-05-06 13:05:00,74.54,74.68,74.5,74.65,14500.0,53.9256,54.0269,53.8967,54.0052,14500.0
2011-05-06 13:10:00,74.63,74.63,74.43,74.56,31800.0,53.9907,53.9907,53.846,53.9401,31800.0
2011-05-06 13:15:00,74.56,74.58,74.17,74.29,29200.0,53.9401,53.9545,53.6579,53.7447,29200.0
2011-05-06 13:20:00,74.27,74.5,74.24,74.48,34500.0,53.7303,53.8967,53.7086,53.8822,34500.0
2011-05-06 13:25:00,74.47,74.55,74.41,74.52,16500.0,53.875,53.9328,53.8315,53.9111,16500.0
2011-05-06 13:30:00,74.52,74.6,74.51,74.56,29400.0,53.9111,53.969,53.9039,53.9401,29400.0
2011-05-06 13:35:00,74.55,74.6,74.49,74.52,21000.0,53.9328,53.969,53.8894,53.9111,21000.0
2011-05-06 13:40:00,74.52,74.62,74.47,74.47,19700.0,53.9111,53.9835,53.875,53.875,19700.0
2011-05-06 13:45:00,74.45,74.57,74.43,74.52,20100.0,53.8605,53.9473,53.846,53.9111,20100.0
2011-05-06 13:50:00,74.52,74.62,74.51,74.56,16900.0,53.9111,53.9835,53.9039,53.9401,16900.0
2011-05-06 13:55:00,74.55,74.61,74.53,74.55,15900.0,53.9328,53.9762,53.9184,53.9328,15900.0
2011-05-06 14:00:00,74.55,74.59,74.5,74.56,36800.0,53.9328,53.9618,53.8967,53.9401,36800.0
2011-05-06 14:05:00,74.55,74.61,74.51,74.58,21600.0,53.9328,53.9762,53.9039,53.9545,21600.0
2011-05-06 14:10:00,74.61,74.68,74.59,74.64,13200.0,53.9762,54.0269,53.9618,53.9979,13200.0
2011-05-06 14:15:00,74.64,74.67,74.57,74.63,24100.0,53.9979,54.0196,53.9473,53.9907,24100.0
2011-05-06 14:20:00,74.62,74.63,74.52,74.58,13600.0,53.9835,53.9907,53.9111,53.9545,13600.0
2011-05-06 14:25:00,74.57,74.57,74.39,74.5,15000.0,53.9473,53.9473,53.8171,53.8967,15000.0
2011-05-06 14:30:00,74.49,74.49,74.27,74.3,15400.0,53.8894,53.8894,53.7303,53.752,15400.0
2011-05-06 14:35:00,74.29,74.4,74.22,74.38,18500.0,53.7447,53.8243,53.6941,53.8098,18500.0
2011-05-06 14:40:00,74.39,74.45,74.33,74.39,15000.0,53.8171,53.8605,53.7737,53.8171,15000.0
2011-05-06 14:45:00,74.39,74.43,74.29,74.38,11000.0,53.8171,53.846,53.7447,53.8098,11000.0
2011-05-06 14:50:00,74.37,74.5,74.32,74.39,22300.0,53.8026,53.8967,53.7664,53.8171,22300.0
2011-05-06 14:55:00,74.39,74.53,74.39,74.48,14700.0,53.8171,53.9184,53.8171,53.8822,14700.0
2011-05-06 15:00:00,74.46,74.59,74.42,74.5,25100.0,53.8677,53.9618,53.8388,53.8967,25100.0
2011-05-06 15:05:00,74.5,74.54,74.42,74.53,13700.0,53.8967,53.9256,53.8388,53.9184,13700.0
2011-05-06 15:10:00,74.54,74.65,74.52,74.57,14400.0,53.9256,54.0052,53.9111,53.9473,14400.0
2011-05-06 15:15:00,74.57,74.6,74.53,74.58,10200.0,53.9473,53.969,53.9184,53.9545,10200.0
2011-05-06 15:20:00,74.58,74.6,74.51,74.56,15800.0,53.9545,53.969,53.9039,53.9401,15800.0
2011-05-06 15:25:00,74.55,74.58,74.43,74.46,15500.0,53.9328,53.9545,53.846,53.8677,15500.0
2011-05-06 15:30:00,74.48,74.51,74.44,74.47,19800.0,53.8822,53.9039,53.8532,53.875,19800.0
2011-05-06 15:35:00,74.48,74.49,74.41,74.42,22100.0,53.8822,53.8894,53.8315,53.8388,22100.0
2011-05-06 15:40:00,74.44,74.55,74.43,74.55,19100.0,53.8532,53.9328,53.846,53.9328,19100.0
2011-05-06 15:45:00,74.56,74.62,74.53,74.62,51000.0,53.9401,53.9835,53.9184,53.9835,51000.0
2011-05-06 15:50:00,74.6,74.61,74.4,74.46,39100.0,53.969,53.9762,53.8243,53.8677,39100.0
2011-05-06 15:55:00,74.46,74.5,74.41,74.45,57600.0,53.8677,53.8967,53.8315,53.8605,57600.0
2011-05-09 09:30:00,74.33,74.44,74.11,74.44,64500.0,53.7737,53.8532,53.6145,53.8532,64500.0
2011-05-09 09:35:00,74.44,74.6,74.06,74.57,38200.0,53.8532,53.969,53.5783,53.9473,38200.0
2011-05-09 09:40:00,74.59,74.76,74.56,74.71,21700.0,53.9618,54.0847,53.9401,54.0486,21700.0
2011-05-09 09:45:00,74.7,74.82,74.68,74.68,13400.0,54.0413,54.1282,54.0269,54.0269,13400.0
2011-05-09 09:50:00,74.67,74.74,74.56,74.67,10700.0,54.0196,54.0703,53.9401,54.0196,10700.0
2011-05-09 09:55:00,74.67,74.82,74.67,74.68,13800.0,54.0196,54.1282,54.0196,54.0269,13800.0
2011-05-09 10:00:00,74.68,74.8,74.64,74.71,29000.0,54.0269,54.1137,53.9979,54.0486,29000.0
2011-05-09 10:05:00,74.71,74.9,74.7,74.86,10900.0,54.0486,54.186,54.0413,54.1571,10900.0
2011-05-09 10:10:00,74.86,74.93,74.84,74.86,10200.0,54.1571,54.2077,54.1426,54.1571,10200.0
2011-05-09 10:15:00,74.86,74.91,74.6,74.64,48600.0,54.1571,54.1933,53.969,53.9979,48600.0
2011-05-09 10:20:00,74.62,74.73,74.53,74.7,29400.0,53.9835,54.063,53.9184,54.0413,29400.0
2011-05-09 10:25:00,74.68,74.81,74.56,74.64,22900.0,54.0269,54.1209,53.9401,53.9979,22900.0
2011-05-09 10:30:00,74.63,74.69,74.58,74.63,16600.0,53.9907,54.0341,53.9545,53.9907,16600.0
2011-05-09 10:35:00,74.67,74.73,74.59,74.65,9500.0,54.0196,54.063,53.9618,54.0052,9500.0
2011-05-09 10:40:00,74.63,74.67,74.56,74.65,17500.0,53.9907,54.0196,53.9401,54.0052,17500.0
2011-05-09 10:45:00,74.65,74.65,74.51,74.6,15200.0,54.0052,54.0052,53.9039,53.969,15200.0
2011-05-09 10:50:00,74.57,74.7,74.56,74.67,24300.0,53.9473,54.0413,53.9401,54.0196,24300.0
2011-05-09 10:55:00,74.67,74.67,74.55,74.59,25000.0,54.0196,54.0196,53.9328,53.9618,25000.0
2011-05-09 11:00:00,74.59,74.61,74.55,74.56,11300.0,53.9618,53.9762,53.9328,53.9401,11300.0
2011-05-09 11:05:00,74.57,74.67,74.55,74.64,19600.0,53.9473,54.0196,53.9328,53.9979,19600.0
2011-05-09 11:10:00,74.63,74.64,74.59,74.63,11100.0,53.9907,53.9979,53.9618,53.9907,11100.0
2011-05-09 11:15:00,74.61,74.64,74.58,74.63,12600.0,53.9762,53.9979,53.9545,53.9907,12600.0
2011-05-09 11:20:00,74.61,74.67,74.56,74.6,22000.0,53.9762,54.0196,53.9401,53.969,22000.0
2011-05-09 11:25:00,74.62,74.63,74.56,74.61,10400.0,53.9835,53.9907,53.9401,53.9762,10400.0
2011-05-09 11:30:00,74.61,74.61,74.53,74.55,19300.0,53.9762,53.9762,53.9184,53.9328,19300.0
2011-05-09 11:35:00,74.55,74.56,74.52,74.55,11500.0,53.9328,53.9401,53.9111,53.9328,11500.0
2011-05-09 11:40:00,74.55,74.62,74.54,74.61,32100.0,53.9328,53.9835,53.9256,53.9762,32100.0
2011-05-09 11:45:00,74.62,74.69,74.61,74.61,11300.0,53.9835,54.0341,53.9762,53.9762,11300.0
2011-05-09 11:50:00,74.61,74.74,74.61,74.71,11900.0,53.9762,54.0703,53.9762,54.0486,11900.0
2011-05-09 11:55:00,74.71,74.78,74.68,74.78,9100.0,54.0486,54.0992,54.0269,54.0992,9100.0
2011-05-09 12:00:00,74.77,74.86,74.75,74.82,14500.0,54.092,54.1571,54.0775,54.1282,14500.0
2011-05-09 12:05:00,74.82,74.94,74.82,74.87,12300.0,54.1282,54.215,54.1282,54.1643,12300.0
2011-05-09 12:10:00,74.88,74.98,74.88,74.93,18400.0,54.1716,54.2439,54.1716,54.2077,18400.0
2011-05-09 12:15:00,74.92,75.0,74.92,74.97,10800.0,54.2005,54.2584,54.2005,54.2367,10800.0
2011-05-09 12:20:00,74.96,75.0,74.95,74.98,7700.0,54.2294,54.2584,54.2222,54.2439,7700.0
2011-05-09 12:25:00,74.97,74.98,74.96,74.98,21700.0,54.2367,54.2439,54.2294,54.2439,21700.0
2011-05-09 12:30:00,74.98,75.0,74.97,74.99,10700.0,54.2439,54.2584,54.2367,54.2511,10700.0
2011-05-09 12:35:00,75.0,75.0,74.97,74.98,12100.0,54.2584,54.2584,54.2367,54.2439,12100.0
2011-05-09 12:40:00,74.98,75.07,74.98,75.0,20500.0,54.2439,54.309,54.2439,54.2584,20500.0
2011-05-09 12:45:00,74.98,75.06,74.95,75.05,6400.0,54.2439,54.3018,54.2222,54.2945,6400.0
2011-05-09 12:50:00,75.06,75.06,74.98,75.0,4200.0,54.3018,54.3018,54.2439,54.2584,4200.0
2011-05-09 12:55:00,75.0,75.05,75.0,75.01,4300.0,54.2584,54.2945,54.2584,54.2656,4300.0
2011-05-09 13:00:00,75.02,75.03,74.96,75.02,7000.0,54.2728,54.2801,54.2294,54.2728,7000.0
2011-05-09 13:05:00,75.03,75.03,74.95,74.97,5200.0,54.2801,54.2801,54.2222,54.2367,5200.0
2011-05-09 13:10:00,74.95,75.02,74.95,75.01,6900.0,54.2222,54.2728,54.2222,54.2656,6900.0
2011-05-09 13:15:00,74.99,75.05,74.92,74.92,12000.0,54.2511,54.2945,54.2005,54.2005,12000.0
2011-05-09 13:20:00,74.92,74.92,74.85,74.86,7200.0,54.2005,54.2005,54.1499,54.1571,7200.0
2011-05-09 13:25:00,74.86,74.93,74.82,74.9,3900.0,54.1571,54.2077,54.1282,54.186,3900.0
2011-05-09 13:30:00,74.89,74.99,74.89,74.97,5400.0,54.1788,54.2511,54.1788,54.2367,5400.0
2011-05-09 13:35:00,74.97,74.97,74.9,74.9,5400.0,54.2367,54.2367,54.186,54.186,5400.0
2011-05-09 13:40:00,74.9,74.93,74.88,74.93,13800.0,54.186,54.2077,54.1716,54.2077,13800.0
2011-05-09 13:45:00,74.92,74.98,74.92,74.94,3900.0,54.2005,54.2439,54.2005,54.215,3900.0
2011-05-09 13:50:00,74.94,74.99,74.94,74.98,6700.0,54.215,54.2511,54.215,54.2439,6700.0
2011-05-09 13:55:00,74.97,74.97,74.89,74.91,6300.0,54.2367,54.2367,54.1788,54.1933,6300.0
2011-05-09 14:00:00,74.91,74.92,74.75,74.77,10000.0,54.1933,54.2005,54.0775,54.092,10000.0
2011-05-09 14:05:00,74.78,74.85,74.78,74.8,64300.0,54.0992,54.1499,54.0992,54.1137,64300.0
2011-05-09 14:10:00,74.8,74.8,74.74,74.75,8800.0,54.1137,54.1137,54.0703,54.0775,8800.0
2011-05-09 14:15:00,74.75,74.78,74.7,74.73,9900.0,54.0775,54.0992,54.0413,54.063,9900.0
2011-05-09 14:20:00,74.73,74.74,74.67,74.67,6900.0,54.063,54.0703,54.0196,54.0196,6900.0
2011-05-09 14:25:00,74.65,74.71,74.65,74.69,7100.0,54.0052,54.0486,54.0052,54.0341,7100.0
2011-05-09 14:30:00,74.71,74.75,74.67,74.73,31400.0,54.0486,54.0775,54.0196,54.063,31400.0
2011-05-09 14:35:00,74.73,74.75,74.69,74.74,19000.0,54.063,54.0775,54.0341,54.0703,19000.0
2011-05-09 14:40:00,74.74,74.83,74.74,74.78,11300.0,54.0703,54.1354,54.0703,54.0992,11300.0
2011-05-09 14:45:00,74.78,74.78,74.68,74.69,8200.0,54.0992,54.0992,54.0269,54.0341,8200.0
2011-05-09 14:50:00,74.69,74.72,74.67,74.68,8200.0,54.0341,54.0558,54.0196,54.0269,8200.0
2011-05-09 14:55:00,74.67,74.69,74.64,74.68,9300.0,54.0196,54.0341,53.9979,54.0269,9300.0
2011-05-09 15:00:00,74.68,74.71,74.66,74.67,15800.0,54.0269,54.0486,54.0124,54.0196,15800.0
2011-05-09 15:05:00,74.67,74.68,74.63,74.65,15400.0,54.0196,54.0269,53.9907,54.0052,15400.0
2011-05-09 15:10:00,74.65,74.65,74.57,74.58,24100.0,54.0052,54.0052,53.9473,53.9545,24100.0
2011-05-09 15:15:00,74.59,74.62,74.58,74.59,13300.0,53.9618,53.9835,53.9545,53.9618,13300.0
2011-05-09 15:20:00,74.59,74.62,74.58,74.62,9600.0,53.9618,53.9835,53.9545,53.9835,9600.0
2011-05-09 15:25:00,74.62,74.63,74.57,74.59,15000.0,53.9835,53.9907,53.9473,53.9618,15000.0
2011-05-09 15:30:00,74.58,74.61,74.52,74.53,28900.0,53.9545,53.9762,53.9111,53.9184,28900.0
2011-05-09 15:35:00,74.53,74.6,74.53,74.6,36200.0,53.9184,53.969,53.9184,53.969,36200.0
2011-05-09 15:40:00,74.6,74.61,74.56,74.6,21600.0,53.969,53.9762,53.9401,53.969,21600.0
2011-05-09 15:45:00,74.61,74.69,74.59,74.66,27000.0,53.9762,54.0341,53.9618,54.0124,27000.0
2011-05-09 15:50:00,74.65,74.7,74.61,74.61,22000.0,54.0052,54.0413,53.9762,53.9762,22000.0
2011-05-09 15:55:00,74.62,74.64,74.55,74.58,38900.0,53.9835,53.9979,53.9328,53.9545,38900.0
2011-05-10 09:30:00,74.17,74.41,74.0,74.1,155500.0,53.6579,53.8315,53.5349,53.6073,155500.0
2011-05-10 09:35:00,74.1,74.16,73.78,74.16,72400.0,53.6073,53.6507,53.3758,53.6507,72400.0
2011-05-10 09:40:00,74.17,74.57,74.15,74.56,54300.0,53.6579,53.9473,53.6434,53.9401,54300.0
2011-05-10 09:45:00,74.57,74.64,74.54,74.57,39600.0,53.9473,53.9979,53.9256,53.9473,39600.0
2011-05-10 09:50:00,74.57,74.63,74.44,74.44,43200.0,53.9473,53.9907,53.8532,53.8532,43200.0
2011-05-10 09:55:00,74.46,74.67,74.45,74.67,18600.0,53.8677,54.0196,53.8605,54.0196,18600.0
2011-05-10 10:00:00,74.68,74.73,74.56,74.66,27100.0,54.0269,54.063,53.9401,54.0124,27100.0
2011-05-10 10:05:00,74.66,74.68,74.62,74.65,14700.0,54.0124,54.0269,53.9835,54.0052,14700.0
2011-05-10 10:10:00,74.65,74.75,74.62,74.73,10200.0,54.0052,54.0775,53.9835,54.063,10200.0
2011-05-10 10:15:00,74.74,74.79,74.66,74.67,14600.0,54.0703,54.1065,54.0124,54.0196,14600.0
2011-05-10 10:20:00,74.66,74.75,74.66,74.71,7800.0,54.0124,54.0775,54.0124,54.0486,7800.0
2011-05-10 10:25:00,74.71,74.71,74.6,74.61,8900.0,54.0486,54.0486,53.969,53.9762,8900.0
2011-05-10 10:30:00,74.59,74.64,74.55,74.58,9100.0,53.9618,53.9979,53.9328,53.9545,9100.0
2011-05-10 10:35:00,74.59,74.6,74.55,74.6,9500.0,53.9618,53.969,53.9328,53.969,9500.0
2011-05-10 10:40:00,74.57,74.59,74.54,74.59,16500.0,53.9473,53.9618,53.9256,53.9618,16500.0
2011-05-10 10:45:00,74.59,74.6,74.57,74.58,22700.0,53.9618,53.969,53.9473,53.9545,22700.0
2011-05-10 10:50:00,74.57,74.6,74.55,74.57,18000.0,53.9473,53.969,53.9328,53.9473,18000.0
2011-05-10 10:55:00,74.57,74.6,74.57,74.57,11800.0,53.9473,53.969,53.9473,53.9473,11800.0
2011-05-10 11:00:00,74.56,74.62,74.56,74.6,29500.0,53.9401,53.9835,53.9401,53.969,29500.0
2011-05-10 11:05:00,74.6,74.62,74.59,74.6,9000.0,53.969,53.9835,53.9618,53.969,9000.0
2011-05-10 11:10:00,74.59,74.63,74.57,74.57,10800.0,53.9618,53.9907,53.9473,53.9473,10800.0
2011-05-10 11:15:00,74.57,74.58,74.52,74.54,16600.0,53.9473,53.9545,53.9111,53.9256,16600.0
2011-05-10 11:20:00,74.54,74.56,74.52,74.56,28800.0,53.9256,53.9401,53.9111,53.9401,28800.0
2011-05-10 11:25:00,74.57,74.59,74.53,74.56,15200.0,53.9473,53.9618,53.9184,53.9401,15200.0
2011-05-10 11:30:00,74.58,74.62,74.47,74.54,37000.0,53.9545,53.9835,53.875,53.9256,37000.0
2011-05-10 11:35:00,74.54,74.61,74.54,74.57,7400.0,53.9256,53.9762,53.9256,53.9473,7400.0
2011-05-10 11:40:00,74.58,74.66,74.58,74.62,7100.0,53.9545,54.0124,53.9545,53.9835,7100.0
2011-05-10 11:45:00,74.63,74.66,74.62,74.62,6300.0,53.9907,54.0124,53.9835,53.9835,6300.0
2011-05-10 11:50:00,74.64,74.64,74.54,74.57,73000.0,53.9979,53.9979,53.9256,53.9473,73000.0
2011-05-10 11:55:00,74.57,74.6,74.52,74.56,33600.0,53.9473,53.969,53.9111,53.9401,33600.0
2011-05-10 12:00:00,74.57,74.61,74.55,74.55,18900.0,53.9473,53.9762,53.9328,53.9328,18900.0
2011-05-10 12:05:00,74.55,74.56,74.47,74.47,21200.0,53.9328,53.9401,53.875,53.875,21200.0
2011-05-10 12:10:00,74.48,74.49,74.4,74.41,19000.0,53.8822,53.8894,53.8243,53.8315,19000.0
2011-05-10 12:15:00,74.41,74.44,74.4,74.42,19900.0,53.8315,53.8532,53.8243,53.8388,19900.0
2011-05-10 12:20:00,74.42,74.44,74.41,74.42,15000.0,53.8388,53.8532,53.8315,53.8388,15000.0
2011-05-10 12:25:00,74.43,74.43,74.34,74.34,55000.0,53.846,53.846,53.7809,53.7809,55000.0
2011-05-10 12:30:00,74.35,74.49,74.32,74.49,18200.0,53.7881,53.8894,53.7664,53.8894,18200.0
2011-05-10 12:35:00,74.48,74.49,74.37,74.43,21000.0,53.8822,53.8894,53.8026,53.846,21000.0
2011-05-10 12:40:00,74.44,74.51,74.44,74.49,16400.0,53.8532,53.9039,53.8532,53.8894,16400.0
2011-05-10 12:45:00,74.49,74.57,74.48,74.57,21800.0,53.8894,53.9473,53.8822,53.9473,21800.0
2011-05-10 12:50:00,74.57,74.6,74.51,74.52,16100.0,53.9473,53.969,53.9039,53.9111,16100.0
2011-05-10 12:55:00,74.52,74.53,74.49,74.49,12500.0,53.9111,53.9184,53.8894,53.8894,12500.0
2011-05-10 13:00:00,74.49,74.49,74.44,74.45,14500.0,53.8894,53.8894,53.8532,53.8605,14500.0
2011-05-10 13:05:00,74.45,74.5,74.45,74.47,8000.0,53.8605,53.8967,53.8605,53.875,8000.0
2011-05-10 13:10:00,74.48,74.57,74.48,74.57,20500.0,53.8822,53.9473,53.8822,53.9473,20500.0
2011-05-10 13:15:00,74.56,74.57,74.54,74.56,10600.0,53.9401,53.9473,53.9256,53.9401,10600.0
2011-05-10 13:20:00,74.54,74.55,74.5,74.52,7800.0,53.9256,53.9328,53.8967,53.9111,7800.0
2011-05-10 13:25:00,74.52,74.59,74.51,74.59,5400.0,53.9111,53.9618,53.9039,53.9618,5400.0
2011-05-10 13:30:00,74.58,74.59,74.56,74.56,11000.0,53.9545,53.9618,53.9401,53.9401,11000.0
2011-05-10 13:35:00,74.56,74.6,74.56,74.58,6600.0,53.9401,53.969,53.9401,53.9545,6600.0
2011-05-10 13:40:00,74.58,74.63,74.57,74.63,6000.0,53.9545,53.9907,53.9473,53.9907,6000.0
2011-05-10 13:45:00,74.61,74.63,74.58,74.58,4600.0,53.9762,53.9907,53.9545,53.9545,4600.0
2011-05-10 13:50:00,74.58,74.59,74.55,74.57,7200.0,53.9545,53.9618,53.9328,53.9473,7200.0
2011-05-10 13:55:00,74.57,74.58,74.53,74.57,17600.0,53.9473,53.9545,53.9184,53.9473,17600.0
2011-05-10 14:00:00,74.57,74.6,74.55,74.59,14600.0,53.9473,53.969,53.9328,53.9618,14600.0
2011-05-10 14:05:00,74.58,74.6,74.57,74.57,5800.0,53.9545,53.969,53.9473,53.9473,5800.0
2011-05-10 14:10:00,74.57,74.6,74.55,74.58,7200.0,53.9473,53.969,53.9328,53.9545,7200.0
2011-05-10 14:15:00,74.58,74.59,74.52,74.52,9000.0,53.9545,53.9618,53.9111,53.9111,9000.0
2011-05-10 14:20:00,74.52,74.55,74.52,74.52,14000.0,53.9111,53.9328,53.9111,53.9111,14000.0
2011-05-10 14:25:00,74.52,74.56,74.5,74.56,19000.0,53.9111,53.9401,53.8967,53.9401,19000.0
2011-05-10 14:30:00,74.55,74.6,74.54,74.6,18300.0,53.9328,53.969,53.9256,53.969,18300.0
2011-05-10 14:35:00,74.6,74.72,74.58,74.72,20100.0,53.969,54.0558,53.9545,54.0558,20100.0
2011-05-10 14:40:00,74.73,74.76,74.68,74.74,13200.0,54.063,54.0847,54.0269,54.0703,13200.0
2011-05-10 14:45:00,74.74,74.74,74.67,74.67,9800.0,54.0703,54.0703,54.0196,54.0196,9800.0
2011-05-10 14:50:00,74.67,74.68,74.65,74.67,5500.0,54.0196,54.0269,54.0052,54.0196,5500.0
2011-05-10 14:55:00,74.67,74.79,74.66,74.79,11500.0,54.0196,54.1065,54.0124,54.1065,11500.0
2011-05-10 15:00:00,74.78,74.78,74.69,74.73,10900.0,54.0992,54.0992,54.0341,54.063,10900.0
2011-05-10 15:05:00,74.73,74.74,74.66,74.72,21200.0,54.063,54.0703,54.0124,54.0558,21200.0
2011-05-10 15:10:00,74.74,74.76,74.69,74.7,15600.0,54.0703,54.0847,54.0341,54.0413,15600.0
2011-05-10 15:15:00,74.69,74.8,74.66,74.79,27500.0,54.0341,54.1137,54.0124,54.1065,27500.0
2011-05-10 15:20:00,74.77,74.77,74.65,74.68,22200.0,54.092,54.092,54.0052,54.0269,22200.0
2011-05-10 15:25:00,74.66,74.67,74.59,74.59,33700.0,54.0124,54.0196,53.9618,53.9618,33700.0
2011-05-10 15:30:00,74.59,74.6,74.55,74.57,39800.0,53.9618,53.969,53.9328,53.9473,39800.0
2011-05-10 15:35:00,74.58,74.61,74.56,74.58,36300.0,53.9545,53.9762,53.9401,53.9545,36300.0
2011-05-10 15:40:00,74.57,74.59,74.54,74.58,25600.0,53.9473,53.9618,53.9256,53.9545,25600.0
2011-05-10 15:45:00,74.58,74.59,74.52,74.57,35200.0,53.9545,53.9618,53.9111,53.9473,35200.0
2011-05-10 15:50:00,74.58,74.6,74.47,74.48,55400.0,53.9545,53.969,53.875,53.8822,55400.0
2011-05-10 15:55:00,74.49,74.56,74.45,74.52,167500.0,53.8894,53.9401,53.8605,53.9111,167500.0
2011-05-11 09:30:00,74.32,74.83,74.32,74.65,46600.0,53.7664,54.1354,53.7664,54.0052,46600.0
2011-05-11 09:35:00,74.7,74.86,74.65,74.77,13200.0,54.0413,54.1571,54.0052,54.092,13200.0
2011-05-11 09:40:00,74.82,74.85,74.67,74.73,9700.0,54.1282,54.1499,54.0196,54.063,9700.0
2011-05-11 09:45:00,74.71,74.83,74.6,74.83,17600.0,54.0486,54.1354,53.969,54.1354,17600.0
2011-05-11 09:50:00,74.84,74.95,74.74,74.85,11500.0,54.1426,54.2222,54.0703,54.1499,11500.0
2011-05-11 09:55:00,74.85,74.92,74.77,74.84,12300.0,54.1499,54.2005,54.092,54.1426,12300.0
2011-05-11 10:00:00,74.82,74.91,74.77,74.88,17200.0,54.1282,54.1933,54.092,54.1716,17200.0
2011-05-11 10:05:00,74.88,74.97,74.81,74.92,9800.0,54.1716,54.2367,54.1209,54.2005,9800.0
2011-05-11 10:10:00,74.9,74.9,74.68,74.76,14500.0,54.186,54.186,54.0269,54.0847,14500.0
2011-05-11 10:15:00,74.75,74.82,74.72,74.77,7500.0,54.0775,54.1282,54.0558,54.092,7500.0
2011-05-11 10:20:00,74.77,74.77,74.59,74.62,6700.0,54.092,54.092,53.9618,53.9835,6700.0
2011-05-11 10:25:00,74.6,74.66,74.53,74.65,10300.0,53.969,54.0124,53.9184,54.0052,10300.0
2011-05-11 10:30:00,74.64,74.64,74.55,74.64,17100.0,53.9979,53.9979,53.9328,53.9979,17100.0
2011-05-11 10:35:00,74.63,74.63,74.46,74.55,39300.0,53.9907,53.9907,53.8677,53.9328,39300.0
2011-05-11 10:40:00,74.57,74.64,74.55,74.55,15300.0,53.9473,53.9979,53.9328,53.9328,15300.0
2011-05-11 10:45:00,74.56,74.64,74.56,74.57,7300.0,53.9401,53.9979,53.9401,53.9473,7300.0
2011-05-11 10:50:00,74.58,74.64,74.56,74.61,9200.0,53.9545,53.9979,53.9401,53.9762,9200.0
2011-05-11 10:55:00,74.62,74.7,74.57,74.57,9100.0,53.9835,54.0413,53.9473,53.9473,9100.0
2011-05-11 11:00:00,74.57,74.68,74.57,74.66,11100.0,53.9473,54.0269,53.9473,54.0124,11100.0
2011-05-11 11:05:00,74.68,74.7,74.67,74.69,5700.0,54.0269,54.0413,54.0196,54.0341,5700.0
2011-05-11 11:10:00,74.68,74.68,74.57,74.61,7900.0,54.0269,54.0269,53.9473,53.9762,7900.0
2011-05-11 11:15:00,74.62,74.76,74.62,74.75,9200.0,53.9835,54.0847,53.9835,54.0775,9200.0
2011-05-11 11:20:00,74.76,74.83,74.76,74.79,14800.0,54.0847,54.1354,54.0847,54.1065,14800.0
2011-05-11 11:25:00,74.78,74.78,74.74,74.75,3400.0,54.0992,54.0992,54.0703,54.0775,3400.0
2011-05-11 11:30:00,74.76,74.79,74.68,74.68,16400.0,54.0847,54.1065,54.0269,54.0269,16400.0
2011-05-11 11:35:00,74.68,74.71,74.6,74.66,21300.0,54.0269,54.0486,53.969,54.0124,21300.0
2011-05-11 11:40:00,74.63,74.64,74.6,74.63,4100.0,53.9907,53.9979,53.969,53.9907,4100.0
2011-05-11 11:45:00,74.62,74.67,74.6,74.62,8500.0,53.9835,54.0196,53.969,53.9835,8500.0
2011-05-11 11:50:00,74.6,74.64,74.56,74.59,7800.0,53.969,53.9979,53.9401,53.9618,7800.0
2011-05-11 11:55:00,74.59,74.6,74.52,74.59,20000.0,53.9618,53.969,53.9111,53.9618,20000.0
2011-05-11 12:00:00,74.58,74.58,74.48,74.52,29100.0,53.9545,53.9545,53.8822,53.9111,29100.0
2011-05-11 12:05:00,74.5,74.55,74.44,74.55,20400.0,53.8967,53.9328,53.8532,53.9328,20400.0
2011-05-11 12:10:00,74.55,74.55,74.39,74.42,29200.0,53.9328,53.9328,53.8171,53.8388,29200.0
2011-05-11 12:15:00,74.42,74.46,74.16,74.38,37300.0,53.8388,53.8677,53.6507,53.8098,37300.0
2011-05-11 12:20:00,74.38,74.48,74.33,74.47,17500.0,53.8098,53.8822,53.7737,53.875,17500.0
2011-05-11 12:25:00,74.47,74.51,74.39,74.39,20500.0,53.875,53.9039,53.8171,53.8171,20500.0
2011-05-11 12:30:00,74.39,74.5,74.36,74.49,15300.0,53.8171,53.8967,53.7954,53.8894,15300.0
2011-05-11 12:35:00,74.49,74.59,74.49,74.53,11900.0,53.8894,53.9618,53.8894,53.9184,11900.0
2011-05-11 12:40:00,74.53,74.54,74.47,74.5,21100.0,53.9184,53.9256,53.875,53.8967,21100.0
2011-05-11 12:45:00,74.49,74.51,74.45,74.49,28700.0,53.8894,53.9039,53.8605,53.8894,28700.0
2011-05-11 12:50:00,74.5,74.59,74.5,74.59,25400.0,53.8967,53.9618,53.8967,53.9618,25400.0
2011-05-11 12:55:00,74.59,74.64,74.56,74.62,20000.0,53.9618,53.9979,53.9401,53.9835,20000.0
2011-05-11 13:00:00,74.62,74.62,74.55,74.58,6800.0,53.9835,53.9835,53.9328,53.9545,6800.0
2011-05-11 13:05:00,74.57,74.61,74.54,74.57,89800.0,53.9473,53.9762,53.9256,53.9473,89800.0
2011-05-11 13:10:00,74.58,74.63,74.53,74.6,12900.0,53.9545,53.9907,53.9184,53.969,12900.0
2011-05-11 13:15:00,74.59,74.66,74.58,74.64,21100.0,53.9618,54.0124,53.9545,53.9979,21100.0
2011-05-11 13:20:00,74.62,74.67,74.58,74.67,6700.0,53.9835,54.0196,53.9545,54.0196,6700.0
2011-05-11 13:25:00,74.67,74.68,74.58,74.58,9200.0,54.0196,54.0269,53.9545,53.9545,9200.0
2011-05-11 13:30:00,74.59,74.61,74.55,74.58,12800.0,53.9618,53.9762,53.9328,53.9545,12800.0
2011-05-11 13:35:00,74.57,74.68,74.47,74.68,51000.0,53.9473,54.0269,53.875,54.0269,51000.0
2011-05-11 13:40:00,74.65,74.69,74.62,74.69,10100.0,54.0052,54.0341,53.9835,54.0341,10100.0
2011-05-11 13:45:00,74.69,74.74,74.61,74.65,8600.0,54.0341,54.0703,53.9762,54.0052,8600.0
2011-05-11 13:50:00,74.63,74.69,74.63,74.64,7400.0,53.9907,54.0341,53.9907,53.9979,7400.0
2011-05-11 13:55:00,74.64,74.64,74.53,74.6,16000.0,53.9979,53.9979,53.9184,53.969,16000.0
2011-05-11 14:00:00,74.6,74.66,74.57,74.57,14000.0,53.969,54.0124,53.9473,53.9473,14000.0
2011-05-11 14:05:00,74.56,74.63,74.52,74.55,16300.0,53.9401,53.9907,53.9111,53.9328,16300.0
2011-05-11 14:10:00,74.55,74.64,74.52,74.57,17900.0,53.9328,53.9979,53.9111,53.9473,17900.0
2011-05-11 14:15:00,74.57,74.62,74.56,74.61,7000.0,53.9473,53.9835,53.9401,53.9762,7000.0
2011-05-11 14:20:00,74.6,74.6,74.54,74.56,21400.0,53.969,53.969,53.9256,53.9401,21400.0
2011-05-11 14:25:00,74.55,74.6,74.52,74.58,13400.0,53.9328,53.969,53.9111,53.9545,13400.0
2011-05-11 14:30:00,74.57,74.59,74.55,74.57,11400.0,53.9473,53.9618,53.9328,53.9473,11400.0
2011-05-11 14:35:00,74.58,74.67,74.57,74.61,12600.0,53.9545,54.0196,53.9473,53.9762,12600.0
2011-05-11 14:40:00,74.63,74.67,74.58,74.65,13000.0,53.9907,54.0196,53.9545,54.0052,13000.0
2011-05-11 14:45:00,74.64,74.72,74.63,74.71,21200.0,53.9979,54.0558,53.9907,54.0486,21200.0
2011-05-11 14:50:00,74.7,74.76,74.67,74.72,12500.0,54.0413,54.0847,54.0196,54.0558,12500.0
2011-05-11 14:55:00,74.7,74.78,74.67,74.67,12300.0,54.0413,54.0992,54.0196,54.0196,12300.0
2011-05-11 15:00:00,74.68,74.69,74.59,74.61,10300.0,54.0269,54.0341,53.9618,53.9762,10300.0
2011-05-11 15:05:00,74.6,74.63,74.58,74.58,7800.0,53.969,53.9907,53.9545,53.9545,7800.0
2011-05-11 15:10:00,74.58,74.62,74.54,74.62,19800.0,53.9545,53.9835,53.9256,53.9835,19800.0
2011-05-11 15:15:00,74.62,74.66,74.59,74.63,11400.0,53.9835,54.0124,53.9618,53.9907,11400.0
2011-05-11 15:20:00,74.63,74.8,74.63,74.75,24300.0,53.9907,54.1137,53.9907,54.0775,24300.0
2011-05-11 15:25:00,74.75,74.76,74.7,74.7,18200.0,54.0775,54.0847,54.0413,54.0413,18200.0
2011-05-11 15:30:00,74.7,74.77,74.69,74.73,40100.0,54.0413,54.092,54.0341,54.063,40100.0
2011-05-11 15:35:00,74.73,74.73,74.65,74.67,34700.0,54.063,54.063,54.0052,54.0196,34700.0
2011-05-11 15:40:00,74.68,74.7,74.59,74.66,47800.0,54.0269,54.0413,53.9618,54.0124,47800.0
2011-05-11 15:45:00,74.67,74.69,74.61,74.68,50500.0,54.0196,54.0341,53.9762,54.0269,50500.0
2011-05-11 15:50:00,74.68,74.79,74.61,74.75,46700.0,54.0269,54.1065,53.9762,54.0775,46700.0
2011-05-11 15:55:00,74.75,74.78,74.66,74.73,77300.0,54.0775,54.0992,54.0124,54.063,77300.0
2011-05-12 09:30:00,74.61,74.63,74.33,74.51,51800.0,53.9762,53.9907,53.7737,53.9039,51800.0
2011-05-12 09:35:00,74.45,74.71,74.44,74.62,24600.0,53.8605,54.0486,53.8532,53.9835,24600.0
2011-05-12 09:40:00,74.58,74.68,74.5,74.65,27900.0,53.9545,54.0269,53.8967,54.0052,27900.0
2011-05-12 09:45:00,74.6,74.89,74.57,74.88,21700.0,53.969,54.1788,53.9473,54.1716,21700.0
2011-05-12 09:50:00,74.9,74.9,74.65,74.66,17200.0,54.186,54.186,54.0052,54.0124,17200.0
2011-05-12 09:55:00,74.7,74.76,74.6,74.75,14700.0,54.0413,54.0847,53.969,54.0775,14700.0
2011-05-12 10:00:00,74.76,74.87,74.53,74.61,35000.0,54.0847,54.1643,53.9184,53.9762,35000.0
2011-05-12 10:05:00,74.62,74.94,74.54,74.94,23600.0,53.9835,54.215,53.9256,54.215,23600.0
2011-05-12 10:10:00,74.92,75.11,74.91,75.06,39600.0,54.2005,54.338,54.1933,54.3018,39600.0
2011-05-12 10:15:00,75.06,75.11,74.9,74.93,20400.0,54.3018,54.338,54.186,54.2077,20400.0
2011-05-12 10:20:00,74.95,74.99,74.75,74.82,12500.0,54.2222,54.2511,54.0775,54.1282,12500.0
2011-05-12 10:25:00,74.78,74.89,74.71,74.74,13100.0,54.0992,54.1788,54.0486,54.0703,13100.0
2011-05-12 10:30:00,74.73,74.88,74.7,74.76,16600.0,54.063,54.1716,54.0413,54.0847,16600.0
2011-05-12 10:35:00,74.76,74.76,74.59,74.67,7500.0,54.0847,54.0847,53.9618,54.0196,7500.0
2011-05-12 10:40:00,74.67,74.69,74.56,74.6,12900.0,54.0196,54.0341,53.9401,53.969,12900.0
2011-05-12 10:45:00,74.59,74.66,74.55,74.57,8700.0,53.9618,54.0124,53.9328,53.9473,8700.0
2011-05-12 10:50:00,74.59,74.63,74.53,74.61,25000.0,53.9618,53.9907,53.9184,53.9762,25000.0
2011-05-12 10:55:00,74.63,74.68,74.61,74.65,7900.0,53.9907,54.0269,53.9762,54.0052,7900.0
2011-05-12 11:00:00,74.64,74.74,74.56,74.72,28100.0,53.9979,54.0703,53.9401,54.0558,28100.0
2011-05-12 11:05:00,74.72,74.76,74.66,74.67,10200.0,54.0558,54.0847,54.0124,54.0196,10200.0
2011-05-12 11:10:00,74.65,74.77,74.64,74.7,11600.0,54.0052,54.092,53.9979,54.0413,11600.0
2011-05-12 11:15:00,74.7,74.72,74.67,74.72,6000.0,54.0413,54.0558,54.0196,54.0558,6000.0
2011-05-12 11:20:00,74.72,74.79,74.68,74.76,7800.0,54.0558,54.1065,54.0269,54.0847,7800.0
2011-05-12 11:25:00,74.76,74.83,74.75,74.78,9600.0,54.0847,54.1354,54.0775,54.0992,9600.0
2011-05-12 11:30:00,74.78,74.83,74.74,74.75,14500.0,54.0992,54.1354,54.0703,54.0775,14500.0
2011-05-12 11:35:00,74.75,74.78,74.67,74.69,11500.0,54.0775,54.0992,54.0196,54.0341,11500.0
2011-05-12 11:40:00,74.7,74.77,74.67,74.68,12800.0,54.0413,54.092,54.0196,54.0269,12800.0
2011-05-12 11:45:00,74.68,74.68,74.6,74.65,13300.0,54.0269,54.0269,53.969,54.0052,13300.0
2011-05-12 11:50:00,74.65,74.69,74.62,74.65,9800.0,54.0052,54.0341,53.9835,54.0052,9800.0
2011-05-12 11:55:00,74.65,74.75,74.64,74.67,27800.0,54.0052,54.0775,53.9979,54.0196,27800.0
2011-05-12 12:00:00,74.66,74.71,74.61,74.64,9800.0,54.0124,54.0486,53.9762,53.9979,9800.0
2011-05-12 12:05:00,74.64,74.67,74.61,74.63,9600.0,53.9979,54.0196,53.9762,53.9907,9600.0
2011-05-12 12:10:00,74.64,74.71,74.6,74.69,7200.0,53.9979,54.0486,53.969,54.0341,7200.0
2011-05-12 12:15:00,74.69,74.72,74.65,74.71,6700.0,54.0341,54.0558,54.0052,54.0486,6700.0
2011-05-12 12:20:00,74.7,74.74,74.68,74.74,5500.0,54.0413,54.0703,54.0269,54.0703,5500.0
2011-05-12 12:25:00,74.73,74.74,74.69,74.73,2700.0,54.063,54.0703,54.0341,54.063,2700.0
2011-05-12 12:30:00,74.73,74.77,74.73,74.76,5500.0,54.063,54.092,54.063,54.0847,5500.0
2011-05-12 12:35:00,74.77,74.78,74.74,74.75,4200.0,54.092,54.0992,54.0703,54.0775,4200.0
2011-05-12 12:40:00,74.76,74.76,74.65,74.67,6600.0,54.0847,54.0847,54.0052,54.0196,6600.0
2011-05-12 12:45:00,74.67,74.7,74.64,74.65,4800.0,54.0196,54.0413,53.9979,54.0052,4800.0
2011-05-12 12:50:00,74.66,74.68,74.63,74.67,9400.0,54.0124,54.0269,53.9907,54.0196,9400.0
2011-05-12 12:55:00,74.66,74.8,74.66,74.78,6600.0,54.0124,54.1137,54.0124,54.0992,6600.0
2011-05-12 13:00:00,74.79,75.03,74.79,75.02,13300.0,54.1065,54.2801,54.1065,54.2728,13300.0
2011-05-12 13:05:00,75.04,75.05,74.89,74.91,13200.0,54.2873,54.2945,54.1788,54.1933,13200.0
2011-05-12 13:10:00,74.88,74.99,74.88,74.99,6300.0,54.1716,54.2511,54.1716,54.2511,6300.0
2011-05-12 13:15:00,74.99,75.07,74.98,75.0,10400.0,54.2511,54.309,54.2439,54.2584,10400.0
2011-05-12 13:20:00,75.01,75.12,75.01,75.07,10400.0,54.2656,54.3452,54.2656,54.309,10400.0
2011-05-12 13:25:00,75.03,75.03,74.95,75.0,13900.0,54.2801,54.2801,54.2222,54.2584,13900.0
2011-05-12 13:30:00,75.01,75.09,75.01,75.09,14000.0,54.2656,54.3235,54.2656,54.3235,14000.0
2011-05-12 13:35:00,75.1,75.23,75.09,75.17,20500.0,54.3307,54.4248,54.3235,54.3814,20500.0
2011-05-12 13:40:00,75.17,75.17,75.06,75.1,8100.0,54.3814,54.3814,54.3018,54.3307,8100.0
2011-05-12 13:45:00,75.11,75.13,75.09,75.13,2000.0,54.338,54.3524,54.3235,54.3524,2000.0
2011-05-12 13:50:00,75.14,75.2,75.13,75.18,9000.0,54.3597,54.4031,54.3524,54.3886,9000.0
2011-05-12 13:55:00,75.14,75.17,75.09,75.1,4800.0,54.3597,54.3814,54.3235,54.3307,4800.0
2011-05-12 14:00:00,75.1,75.13,75.08,75.12,6300.0,54.3307,54.3524,54.3163,54.3452,6300.0
2011-05-12 14:05:00,75.11,75.29,75.11,75.13,12800.0,54.338,54.4682,54.338,54.3524,12800.0
2011-05-12 14:10:00,75.12,75.17,75.05,75.09,8700.0,54.3452,54.3814,54.2945,54.3235,8700.0
2011-05-12 14:15:00,75.07,75.12,75.0,75.05,9600.0,54.309,54.3452,54.2584,54.2945,9600.0
2011-05-12 14:20:00,75.06,75.06,75.0,75.03,4900.0,54.3018,54.3018,54.2584,54.2801,4900.0
2011-05-12 14:25:00,75.03,75.07,74.99,75.03,7400.0,54.2801,54.309,54.2511,54.2801,7400.0
2011-05-12 14:30:00,74.99,75.0,74.91,74.98,9500.0,54.2511,54.2584,54.1933,54.2439,9500.0
2011-05-12 14:35:00,74.99,75.0,74.94,74.95,6600.0,54.2511,54.2584,54.215,54.2222,6600.0
2011-05-12 14:40:00,74.95,74.96,74.92,74.94,4400.0,54.2222,54.2294,54.2005,54.215,4400.0
2011-05-12 14:45:00,74.96,74.99,74.95,74.95,4300.0,54.2294,54.2511,54.2222,54.2222,4300.0
2011-05-12 14:50:00,74.92,74.94,74.86,74.87,8200.0,54.2005,54.215,54.1571,54.1643,8200.0
2011-05-12 14:55:00,74.87,74.89,74.84,74.88,8200.0,54.1643,54.1788,54.1426,54.1716,8200.0
2011-05-12 15:00:00,74.86,74.94,74.83,74.91,13100.0,54.1571,54.215,54.1354,54.1933,13100.0
2011-05-12 15:05:00,74.91,74.95,74.9,74.92,7600.0,54.1933,54.2222,54.186,54.2005,7600.0
2011-05-12 15:10:00,74.9,74.93,74.85,74.86,4900.0,54.186,54.2077,54.1499,54.1571,4900.0
2011-05-12 15:15:00,74.85,74.93,74.83,74.88,16200.0,54.1499,54.2077,54.1354,54.1716,16200.0
2011-05-12 15:20:00,74.88,74.94,74.79,74.79,28100.0,54.1716,54.215,54.1065,54.1065,28100.0
2011-05-12 15:25:00,74.78,74.83,74.75,74.8,14000.0,54.0992,54.1354,54.0775,54.1137,14000.0
2011-05-12 15:30:00,74.8,74.81,74.73,74.78,19700.0,54.1137,54.1209,54.063,54.0992,19700.0
2011-05-12 15:35:00,74.78,74.79,74.71,74.78,31000.0,54.0992,54.1065,54.0486,54.0992,31000.0
2011-05-12 15:40:00,74.79,74.8,74.73,74.78,19200.0,54.1065,54.1137,54.063,54.0992,19200.0
2011-05-12 15:45:00,74.79,74.86,74.76,74.85,26400.0,54.1065,54.1571,54.0847,54.1499,26400.0
2011-05-12 15:50:00,74.86,74.88,74.82,74.84,15400.0,54.1571,54.1716,54.1282,54.1426,15400.0
2011-05-12 15:55:00,74.84,74.85,74.79,74.82,37300.0,54.1426,54.1499,54.1065,54.1282,37300.0
2011-05-13 09:30:00,74.74,74.99,74.73,74.76,44900.0,54.0703,54.2511,54.063,54.0847,44900.0
2011-05-13 09:35:00,74.75,74.81,74.58,74.62,34600.0,54.0775,54.1209,53.9545,53.9835,34600.0
2011-05-13 09:40:00,74.64,74.66,74.53,74.59,32100.0,53.9979,54.0124,53.9184,53.9618,32100.0
2011-05-13 09:45:00,74.59,74.67,74.53,74.59,39800.0,53.9618,54.0196,53.9184,53.9618,39800.0
2011-05-13 09:50:00,74.58,74.67,74.56,74.62,22000.0,53.9545,54.0196,53.9401,53.9835,22000.0
2011-05-13 09:55:00,74.63,74.72,74.54,74.55,25800.0,53.9907,54.0558,53.9256,53.9328,25800.0
2011-05-13 10:00:00,74.56,74.61,74.14,74.2,79200.0,53.9401,53.9762,53.6362,53.6796,79200.0
2011-05-13 10:05:00,74.16,74.38,74.1,74.13,44200.0,53.6507,53.8098,53.6073,53.629,44200.0
2011-05-13 10:10:00,74.13,74.35,74.09,74.29,49200.0,53.629,53.7881,53.6,53.7447,49200.0
2011-05-13 10:15:00,74.3,74.37,74.25,74.33,43000.0,53.752,53.8026,53.7158,53.7737,43000.0
2011-05-13 10:20:00,74.33,74.33,74.17,74.18,33000.0,53.7737,53.7737,53.6579,53.6652,33000.0
2011-05-13 10:25:00,74.18,74.37,74.17,74.29,31900.0,53.6652,53.8026,53.6579,53.7447,31900.0
2011-05-13 10:30:00,74.29,74.59,74.26,74.59,32100.0,53.7447,53.9618,53.723,53.9618,32100.0
2011-05-13 10:35:00,74.59,74.6,74.54,74.58,22700.0,53.9618,53.969,53.9256,53.9545,22700.0
2011-05-13 10:40:00,74.59,74.63,74.56,74.59,18900.0,53.9618,53.9907,53.9401,53.9618,18900.0
2011-05-13 10:45:00,74.58,74.61,74.54,74.6,18400.0,53.9545,53.9762,53.9256,53.969,18400.0
2011-05-13 10:50:00,74.57,74.6,74.51,74.55,24800.0,53.9473,53.969,53.9039,53.9328,24800.0
2011-05-13 10:55:00,74.55,74.56,74.44,74.45,28200.0,53.9328,53.9401,53.8532,53.8605,28200.0
2011-05-13 11:00:00,74.45,74.46,74.33,74.35,23600.0,53.8605,53.8677,53.7737,53.7881,23600.0
2011-05-13 11:05:00,74.33,74.41,74.21,74.31,27400.0,53.7737,53.8315,53.6869,53.7592,27400.0
2011-05-13 11:10:00,74.3,74.32,74.21,74.29,27600.0,53.752,53.7664,53.6869,53.7447,27600.0
2011-05-13 11:15:00,74.27,74.3,74.19,74.21,19500.0,53.7303,53.752,53.6724,53.6869,19500.0
2011-05-13 11:20:00,74.22,74.25,74.05,74.05,25300.0,53.6941,53.7158,53.5711,53.5711,25300.0
2011-05-13 11:25:00,74.03,74.18,74.03,74.14,17400.0,53.5566,53.6652,53.5566,53.6362,17400.0
2011-05-13 11:30:00,74.15,74.2,74.11,74.12,16700.0,53.6434,53.6796,53.6145,53.6217,16700.0
2011-05-13 11:35:00,74.12,74.21,74.1,74.2,12800.0,53.6217,53.6869,53.6073,53.6796,12800.0
2011-05-13 11:40:00,74.21,74.34,74.21,74.29,18300.0,53.6869,53.7809,53.6869,53.7447,18300.0
2011-05-13 11:45:00,74.28,74.34,74.19,74.33,18200.0,53.7375,53.7809,53.6724,53.7737,18200.0
2011-05-13 11:50:00,74.32,74.39,74.25,74.25,32100.0,53.7664,53.8171,53.7158,53.7158,32100.0
2011-05-13 11:55:00,74.25,74.31,74.1,74.16,24000.0,53.7158,53.7592,53.6073,53.6507,24000.0
2011-05-13 12:00:00,74.16,74.25,74.16,74.19,14700.0,53.6507,53.7158,53.6507,53.6724,14700.0
2011-05-13 12:05:00,74.18,74.21,73.95,73.95,18800.0,53.6652,53.6869,53.4988,53.4988,18800.0
2011-05-13 12:10:00,73.96,74.02,73.77,73.78,27100.0,53.506,53.5494,53.3685,53.3758,27100.0
2011-05-13 12:15:00,73.76,73.91,73.73,73.85,17500.0,53.3613,53.4698,53.3396,53.4264,17500.0
2011-05-13 12:20:00,73.83,73.88,73.78,73.88,15300.0,53.4119,53.4481,53.3758,53.4481,15300.0
2011-05-13 12:25:00,73.87,73.91,73.79,73.88,18700.0,53.4409,53.4698,53.383,53.4481,18700.0
2011-05-13 12:30:00,73.89,73.89,73.78,73.86,21200.0,53.4554,53.4554,53.3758,53.4336,21200.0
2011-05-13 12:35:00,73.86,73.95,73.86,73.9,8000.0,53.4336,53.4988,53.4336,53.4626,8000.0
2011-05-13 12:40:00,73.9,73.97,73.88,73.96,13300.0,53.4626,53.5132,53.4481,53.506,13300.0
2011-05-13 12:45:00,73.95,74.04,73.94,74.02,11700.0,53.4988,53.5639,53.4915,53.5494,11700.0
2011-05-13 12:50:00,74.01,74.06,73.97,74.02,13300.0,53.5422,53.5783,53.5132,53.5494,13300.0
2011-05-13 12:55:00,74.04,74.04,73.91,73.98,15900.0,53.5639,53.5639,53.4698,53.5205,15900.0
2011-05-13 13:00:00,73.97,74.06,73.95,74.03,14800.0,53.5132,53.5783,53.4988,53.5566,14800.0
2011-05-13 13:05:00,74.01,74.01,73.86,73.95,14200.0,53.5422,53.5422,53.4336,53.4988,14200.0
2011-05-13 13:10:00,73.95,74.06,73.95,74.04,8600.0,53.4988,53.5783,53.4988,53.5639,8600.0
2011-05-13 13:15:00,74.04,74.13,74.04,74.12,9600.0,53.5639,53.629,53.5639,53.6217,9600.0
2011-05-13 13:20:00,74.13,74.17,74.13,74.17,11500.0,53.629,53.6579,53.629,53.6579,11500.0
2011-05-13 13:25:00,74.18,74.2,74.17,74.2,15400.0,53.6652,53.6796,53.6579,53.6796,15400.0
2011-05-13 13:30:00,74.2,74.23,74.16,74.21,15200.0,53.6796,53.7013,53.6507,53.6869,15200.0
2011-05-13 13:35:00,74.21,74.23,74.08,74.08,12500.0,53.6869,53.7013,53.5928,53.5928,12500.0
2011-05-13 13:40:00,74.09,74.1,74.05,74.1,7000.0,53.6,53.6073,53.5711,53.6073,7000.0
2011-05-13 13:45:00,74.11,74.18,74.11,74.11,13200.0,53.6145,53.6652,53.6145,53.6145,13200.0
2011-05-13 13:50:00,74.11,74.12,74.09,74.1,10100.0,53.6145,53.6217,53.6,53.6073,10100.0
2011-05-13 13:55:00,74.11,74.16,74.11,74.15,8100.0,53.6145,53.6507,53.6145,53.6434,8100.0
2011-05-13 14:00:00,74.15,74.21,74.14,74.18,29500.0,53.6434,53.6869,53.6362,53.6652,29500.0
2011-05-13 14:05:00,74.19,74.29,74.18,74.28,9500.0,53.6724,53.7447,53.6652,53.7375,9500.0
2011-05-13 14:10:00,74.28,74.37,74.27,74.37,15400.0,53.7375,53.8026,53.7303,53.8026,15400.0
2011-05-13 14:15:00,74.35,74.45,74.33,74.43,29900.0,53.7881,53.8605,53.7737,53.846,29900.0
2011-05-13 14:20:00,74.43,74.53,74.42,74.51,12400.0,53.846,53.9184,53.8388,53.9039,12400.0
2011-05-13 14:25:00,74.51,74.55,74.51,74.55,27500.0,53.9039,53.9328,53.9039,53.9328,27500.0
2011-05-13 14:30:00,74.55,74.6,74.53,74.55,16900.0,53.9328,53.969,53.9184,53.9328,16900.0
2011-05-13 14:35:00,74.55,74.57,74.5,74.57,15200.0,53.9328,53.9473,53.8967,53.9473,15200.0
2011-05-13 14:40:00,74.58,74.59,74.55,74.57,10500.0,53.9545,53.9618,53.9328,53.9473,10500.0
2011-05-13 14:45:00,74.55,74.58,74.54,74.56,12100.0,53.9328,53.9545,53.9256,53.9401,12100.0
2011-05-13 14:50:00,74.56,74.61,74.54,74.58,16300.0,53.9401,53.9762,53.9256,53.9545,16300.0
2011-05-13 14:55:00,74.57,74.58,74.53,74.54,33100.0,53.9473,53.9545,53.9184,53.9256,33100.0
2011-05-13 15:00:00,74.54,74.56,74.51,74.51,14900.0,53.9256,53.9401,53.9039,53.9039,14900.0
2011-05-13 15:05:00,74.52,74.57,74.51,74.57,11200.0,53.9111,53.9473,53.9039,53.9473,11200.0
2011-05-13 15:10:00,74.57,74.6,74.56,74.57,9600.0,53.9473,53.969,53.9401,53.9473,9600.0
2011-05-13 15:15:00,74.57,74.57,74.49,74.49,16100.0,53.9473,53.9473,53.8894,53.8894,16100.0
2011-05-13 15:20:00,74.49,74.52,74.46,74.5,20600.0,53.8894,53.9111,53.8677,53.8967,20600.0
2011-05-13 15:25:00,74.5,74.51,74.35,74.38,25800.0,53.8967,53.9039,53.7881,53.8098,25800.0
2011-05-13 15:30:00,74.39,74.44,74.39,74.44,26100.0,53.8171,53.8532,53.8171,53.8532,26100.0
2011-05-13 15:35:00,74.44,74.59,74.4,74.53,31400.0,53.8532,53.9618,53.8243,53.9184,31400.0
2011-05-13 15:40:00,74.54,74.55,74.48,74.5,28400.0,53.9256,53.9328,53.8822,53.8967,28400.0
2011-05-13 15:45:00,74.5,74.51,74.37,74.41,30100.0,53.8967,53.9039,53.8026,53.8315,30100.0
2011-05-13 15:50:00,74.4,74.41,74.27,74.35,42500.0,53.8243,53.8315,53.7303,53.7881,42500.0
2011-05-13 15:55:00,74.34,74.4,74.33,74.38,26300.0,53.7809,53.8243,53.7737,53.8098,26300.0
2011-05-16 09:30:00,74.22,74.22,73.81,73.88,48100.0,53.6941,53.6941,53.3975,53.4481,48100.0
2011-05-16 09:35:00,73.86,74.04,73.81,73.82,32600.0,53.4336,53.5639,53.3975,53.4047,32600.0
2011-05-16 09:40:00,73.82,74.04,73.78,73.92,27100.0,53.4047,53.5639,53.3758,53.4771,27100.0
2011-05-16 09:45:00,73.93,73.93,73.7,73.71,22300.0,53.4843,53.4843,53.3179,53.3251,22300.0
2011-05-16 09:50:00,73.72,73.9,73.66,73.89,25900.0,53.3324,53.4626,53.289,53.4554,25900.0
2011-05-16 09:55:00,73.87,73.89,73.66,73.81,24400.0,53.4409,53.4554,53.289,53.3975,24400.0
2011-05-16 10:00:00,73.82,74.03,73.82,73.84,16700.0,53.4047,53.5566,53.4047,53.4192,16700.0
2011-05-16 10:05:00,73.84,74.06,73.79,73.95,13800.0,53.4192,53.5783,53.383,53.4988,13800.0
2011-05-16 10:10:00,73.95,74.06,73.88,73.9,18800.0,53.4988,53.5783,53.4481,53.4626,18800.0
2011-05-16 10:15:00,73.9,73.95,73.84,73.87,17300.0,53.4626,53.4988,53.4192,53.4409,17300.0
2011-05-16 10:20:00,73.89,74.01,73.86,73.96,22100.0,53.4554,53.5422,53.4336,53.506,22100.0
2011-05-16 10:25:00,73.95,74.02,73.86,73.9,17900.0,53.4988,53.5494,53.4336,53.4626,17900.0
2011-05-16 10:30:00,73.9,73.99,73.83,73.83,14000.0,53.4626,53.5277,53.4119,53.4119,14000.0
2011-05-16 10:35:00,73.81,73.88,73.71,73.73,13700.0,53.3975,53.4481,53.3251,53.3396,13700.0
2011-05-16 10:40:00,73.72,73.89,73.71,73.8,20500.0,53.3324,53.4554,53.3251,53.3902,20500.0
2011-05-16 10:45:00,73.81,73.85,73.75,73.76,16800.0,53.3975,53.4264,53.3541,53.3613,16800.0
2011-05-16 10:50:00,73.76,74.02,73.75,73.99,20800.0,53.3613,53.5494,53.3541,53.5277,20800.0
2011-05-16 10:55:00,73.99,74.25,73.98,74.25,15700.0,53.5277,53.7158,53.5205,53.7158,15700.0
2011-05-16 11:00:00,74.25,74.4,74.22,74.4,13800.0,53.7158,53.8243,53.6941,53.8243,13800.0
2011-05-16 11:05:00,74.4,74.42,74.31,74.31,11500.0,53.8243,53.8388,53.7592,53.7592,11500.0
2011-05-16 11:10:00,74.32,74.45,74.32,74.43,15400.0,53.7664,53.8605,53.7664,53.846,15400.0
2011-05-16 11:15:00,74.44,74.47,74.43,74.44,12800.0,53.8532,53.875,53.846,53.8532,12800.0
2011-05-16 11:20:00,74.44,74.45,74.35,74.41,13300.0,53.8532,53.8605,53.7881,53.8315,13300.0
2011-05-16 11:25:00,74.42,74.43,74.31,74.39,12900.0,53.8388,53.846,53.7592,53.8171,12900.0
2011-05-16 11:30:00,74.4,74.41,74.33,74.39,10800.0,53.8243,53.8315,53.7737,53.8171,10800.0
2011-05-16 11:35:00,74.39,74.49,74.39,74.47,12100.0,53.8171,53.8894,53.8171,53.875,12100.0
2011-05-16 11:40:00,74.49,74.49,74.35,74.35,9700.0,53.8894,53.8894,53.7881,53.7881,9700.0
2011-05-16 11:45:00,74.36,74.41,74.31,74.4,12300.0,53.7954,53.8315,53.7592,53.8243,12300.0
2011-05-16 11:50:00,74.4,74.44,74.31,74.31,12700.0,53.8243,53.8532,53.7592,53.7592,12700.0
2011-05-16 11:55:00,74.3,74.4,74.28,74.38,14200.0,53.752,53.8243,53.7375,53.8098,14200.0
2011-05-16 12:00:00,74.38,74.44,74.37,74.39,9200.0,53.8098,53.8532,53.8026,53.8171,9200.0
2011-05-16 12:05:00,74.38,74.43,74.37,74.42,9400.0,53.8098,53.846,53.8026,53.8388,9400.0
2011-05-16 12:10:00,74.4,74.44,74.38,74.41,14600.0,53.8243,53.8532,53.8098,53.8315,14600.0
2011-05-16 12:15:00,74.4,74.46,74.38,74.43,8100.0,53.8243,53.8677,53.8098,53.846,8100.0
2011-05-16 12:20:00,74.43,74.49,74.41,74.48,9100.0,53.846,53.8894,53.8315,53.8822,9100.0
2011-05-16 12:25:00,74.48,74.5,74.45,74.47,6000.0,53.8822,53.8967,53.8605,53.875,6000.0
2011-05-16 12:30:00,74.48,74.51,74.47,74.48,13600.0,53.8822,53.9039,53.875,53.8822,13600.0
2011-05-16 12:35:00,74.49,74.52,74.44,74.49,13400.0,53.8894,53.9111,53.8532,53.8894,13400.0
2011-05-16 12:40:00,74.51,74.58,74.49,74.49,10600.0,53.9039,53.9545,53.8894,53.8894,10600.0
2011-05-16 12:45:00,74.5,74.5,74.45,74.49,9000.0,53.8967,53.8967,53.8605,53.8894,9000.0
2011-05-16 12:50:00,74.47,74.48,74.36,74.39,11600.0,53.875,53.8822,53.7954,53.8171,11600.0
2011-05-16 12:55:00,74.39,74.43,74.34,74.43,13400.0,53.8171,53.846,53.7809,53.846,13400.0
2011-05-16 13:00:00,74.43,74.43,74.33,74.36,9200.0,53.846,53.846,53.7737,53.7954,9200.0
2011-05-16 13:05:00,74.37,74.44,74.37,74.4,9100.0,53.8026,53.8532,53.8026,53.8243,9100.0
2011-05-16 13:10:00,74.39,74.48,74.33,74.41,12600.0,53.8171,53.8822,53.7737,53.8315,12600.0
2011-05-16 13:15:00,74.41,74.45,74.36,74.45,9900.0,53.8315,53.8605,53.7954,53.8605,9900.0
2011-05-16 13:20:00,74.45,74.45,74.37,74.37,11300.0,53.8605,53.8605,53.8026,53.8026,11300.0
2011-05-16 13:25:00,74.38,74.42,74.36,74.42,8100.0,53.8098,53.8388,53.7954,53.8388,8100.0
2011-05-16 13:30:00,74.43,74.51,74.41,74.47,10600.0,53.846,53.9039,53.8315,53.875,10600.0
2011-05-16 13:35:00,74.47,74.49,74.44,74.48,14300.0,53.875,53.8894,53.8532,53.8822,14300.0
2011-05-16 13:40:00,74.49,74.54,74.49,74.54,14300.0,53.8894,53.9256,53.8894,53.9256,14300.0
2011-05-16 13:45:00,74.55,74.59,74.52,74.58,10500.0,53.9328,53.9618,53.9111,53.9545,10500.0
2011-05-16 13:50:00,74.57,74.62,74.51,74.51,24000.0,53.9473,53.9835,53.9039,53.9039,24000.0
2011-05-16 13:55:00,74.51,74.62,74.5,74.55,19100.0,53.9039,53.9835,53.8967,53.9328,19100.0
2011-05-16 14:00:00,74.53,74.54,74.48,74.52,15800.0,53.9184,53.9256,53.8822,53.9111,15800.0
2011-05-16 14:05:00,74.51,74.58,74.5,74.57,18000.0,53.9039,53.9545,53.8967,53.9473,18000.0
2011-05-16 14:10:00,74.56,74.58,74.53,74.57,7800.0,53.9401,53.9545,53.9184,53.9473,7800.0
2011-05-16 14:15:00,74.58,74.63,74.56,74.59,16100.0,53.9545,53.9907,53.9401,53.9618,16100.0
2011-05-16 14:20:00,74.61,74.62,74.52,74.55,11100.0,53.9762,53.9835,53.9111,53.9328,11100.0
2011-05-16 14:25:00,74.54,74.55,74.45,74.47,10800.0,53.9256,53.9328,53.8605,53.875,10800.0
2011-05-16 14:30:00,74.47,74.52,74.41,74.44,18400.0,53.875,53.9111,53.8315,53.8532,18400.0
2011-05-16 14:35:00,74.43,74.48,74.4,74.43,17300.0,53.846,53.8822,53.8243,53.846,17300.0
2011-05-16 14:40:00,74.42,74.47,74.36,74.4,15900.0,53.8388,53.875,53.7954,53.8243,15900.0
2011-05-16 14:45:00,74.39,74.5,74.38,74.49,12800.0,53.8171,53.8967,53.8098,53.8894,12800.0
2011-05-16 14:50:00,74.51,74.52,74.46,74.46,11000.0,53.9039,53.9111,53.8677,53.8677,11000.0
2011-05-16 14:55:00,74.46,74.52,74.45,74.48,12500.0,53.8677,53.9111,53.8605,53.8822,12500.0
2011-05-16 15:00:00,74.48,74.55,74.48,74.55,15500.0,53.8822,53.9328,53.8822,53.9328,15500.0
2011-05-16 15:05:00,74.54,74.58,74.51,74.51,17600.0,53.9256,53.9545,53.9039,53.9039,17600.0
2011-05-16 15:10:00,74.51,74.53,74.49,74.51,19900.0,53.9039,53.9184,53.8894,53.9039,19900.0
2011-05-16 15:15:00,74.49,74.55,74.48,74.52,12500.0,53.8894,53.9328,53.8822,53.9111,12500.0
2011-05-16 15:20:00,74.5,74.51,74.44,74.47,17900.0,53.8967,53.9039,53.8532,53.875,17900.0
2011-05-16 15:25:00,74.48,74.52,74.42,74.42,20000.0,53.8822,53.9111,53.8388,53.8388,20000.0
2011-05-16 15:30:00,74.42,74.47,74.41,74.42,12300.0,53.8388,53.875,53.8315,53.8388,12300.0
2011-05-16 15:35:00,74.43,74.43,74.34,74.34,13400.0,53.846,53.846,53.7809,53.7809,13400.0
2011-05-16 15:40:00,74.34,74.34,74.23,74.24,23400.0,53.7809,53.7809,53.7013,53.7086,23400.0
2011-05-16 15:45:00,74.23,74.24,74.13,74.19,33700.0,53.7013,53.7086,53.629,53.6724,33700.0
2011-05-16 15:50:00,74.19,74.3,74.16,74.27,33200.0,53.6724,53.752,53.6507,53.7303,33200.0
2011-05-16 15:55:00,74.27,74.31,74.21,74.25,56300.0,53.7303,53.7592,53.6869,53.7158,56300.0
2011-05-17 09:30:00,73.98,73.98,73.81,73.94,24900.0,53.5205,53.5205,53.3975,53.4915,24900.0
2011-05-17 09:35:00,73.94,74.34,73.94,74.26,22500.0,53.4915,53.7809,53.4915,53.723,22500.0
2011-05-17 09:40:00,74.22,74.33,74.08,74.16,19800.0,53.6941,53.7737,53.5928,53.6507,19800.0
2011-05-17 09:45:00,74.13,74.2,73.96,74.0,34300.0,53.629,53.6796,53.506,53.5349,34300.0
2011-05-17 09:50:00,74.0,74.0,73.79,73.79,22000.0,53.5349,53.5349,53.383,53.383,22000.0
2011-05-17 09:55:00,73.8,73.81,73.69,73.72,20600.0,53.3902,53.3975,53.3107,53.3324,20600.0
2011-05-17 10:00:00,73.74,73.74,73.59,73.7,12100.0,53.3468,53.3468,53.2383,53.3179,12100.0
2011-05-17 10:05:00,73.71,73.72,73.53,73.63,22400.0,53.3251,53.3324,53.1949,53.2673,22400.0
2011-05-17 10:10:00,73.67,73.76,73.67,73.72,10900.0,53.2962,53.3613,53.2962,53.3324,10900.0
2011-05-17 10:15:00,73.74,73.96,73.74,73.85,20500.0,53.3468,53.506,53.3468,53.4264,20500.0
2011-05-17 10:20:00,73.85,73.93,73.84,73.87,13300.0,53.4264,53.4843,53.4192,53.4409,13300.0
2011-05-17 10:25:00,73.9,74.01,73.88,73.95,16600.0,53.4626,53.5422,53.4481,53.4988,16600.0
2011-05-17 10:30:00,73.97,74.02,73.92,73.96,11200.0,53.5132,53.5494,53.4771,53.506,11200.0
2011-05-17 10:35:00,73.97,74.02,73.88,73.91,13700.0,53.5132,53.5494,53.4481,53.4698,13700.0
2011-05-17 10:40:00,73.92,73.97,73.85,73.89,15200.0,53.4771,53.5132,53.4264,53.4554,15200.0
2011-05-17 10:45:00,73.87,73.87,73.65,73.65,32700.0,53.4409,53.4409,53.2817,53.2817,32700.0
2011-05-17 10:50:00,73.66,73.67,73.55,73.56,37600.0,53.289,53.2962,53.2094,53.2166,37600.0
2011-05-17 10:55:00,73.57,73.73,73.56,73.69,15200.0,53.2238,53.3396,53.2166,53.3107,15200.0
2011-05-17 11:00:00,73.69,73.69,73.43,73.54,18900.0,53.3107,53.3107,53.1226,53.2021,18900.0
2011-05-17 11:05:00,73.54,73.56,73.25,73.31,23000.0,53.2021,53.2166,52.9923,53.0358,23000.0
2011-05-17 11:10:00,73.33,73.59,73.33,73.56,34200.0,53.0502,53.2383,53.0502,53.2166,34200.0
2011-05-17 11:15:00,73.55,73.55,73.25,73.38,23200.0,53.2094,53.2094,52.9923,53.0864,23200.0
2011-05-17 11:20:00,73.38,73.55,73.38,73.47,12900.0,53.0864,53.2094,53.0864,53.1515,12900.0
2011-05-17 11:25:00,73.47,73.47,73.25,73.36,29500.0,53.1515,53.1515,52.9923,53.0719,29500.0
2011-05-17 11:30:00,73.38,73.45,73.21,73.21,35800.0,53.0864,53.137,52.9634,52.9634,35800.0
2011-05-17 11:35:00,73.2,73.2,72.9,72.92,41200.0,52.9562,52.9562,52.7391,52.7536,41200.0
2011-05-17 11:40:00,72.91,72.95,72.86,72.92,21100.0,52.7464,52.7753,52.7102,52.7536,21100.0
2011-05-17 11:45:00,72.94,73.05,72.94,73.05,14900.0,52.7681,52.8477,52.7681,52.8477,14900.0
2011-05-17 11:50:00,73.06,73.25,73.06,73.24,25000.0,52.8549,52.9923,52.8549,52.9851,25000.0
2011-05-17 11:55:00,73.24,73.38,73.23,73.31,15600.0,52.9851,53.0864,52.9779,53.0358,15600.0
2011-05-17 12:00:00,73.32,73.41,73.32,73.36,14000.0,53.043,53.1081,53.043,53.0719,14000.0
2011-05-17 12:05:00,73.36,73.4,73.27,73.29,9500.0,53.0719,53.1009,53.0068,53.0213,9500.0
2011-05-17 12:10:00,73.31,73.44,73.31,73.41,11100.0,53.0358,53.1298,53.0358,53.1081,11100.0
2011-05-17 12:15:00,73.41,73.43,73.32,73.34,10600.0,53.1081,53.1226,53.043,53.0575,10600.0
2011-05-17 12:20:00,73.34,73.49,73.34,73.48,9800.0,53.0575,53.166,53.0575,53.1587,9800.0
2011-05-17 12:25:00,73.48,73.48,73.35,73.37,9300.0,53.1587,53.1587,53.0647,53.0792,9300.0
2011-05-17 12:30:00,73.35,73.39,73.27,73.32,14000.0,53.0647,53.0936,53.0068,53.043,14000.0
2011-05-17 12:35:00,73.31,73.33,73.2,73.25,7500.0,53.0358,53.0502,52.9562,52.9923,7500.0
2011-05-17 12:40:00,73.26,73.38,73.26,73.35,13900.0,52.9996,53.0864,52.9996,53.0647,13900.0
2011-05-17 12:45:00,73.35,73.35,73.05,73.11,14100.0,53.0647,53.0647,52.8477,52.8911,14100.0
2011-05-17 12:50:00,73.09,73.14,72.96,73.0,34800.0,52.8766,52.9128,52.7825,52.8115,34800.0
2011-05-17 12:55:00,73.0,73.08,72.94,73.08,11000.0,52.8115,52.8694,52.7681,52.8694,11000.0
2011-05-17 13:00:00,73.09,73.21,73.09,73.15,17500.0,52.8766,52.9634,52.8766,52.92,17500.0
2011-05-17 13:05:00,73.15,73.18,73.08,73.14,7500.0,52.92,52.9417,52.8694,52.9128,7500.0
2011-05-17 13:10:00,73.14,73.21,73.09,73.19,9200.0,52.9128,52.9634,52.8766,52.9489,9200.0
2011-05-17 13:15:00,73.2,73.29,73.2,73.28,7400.0,52.9562,53.0213,52.9562,53.0141,7400.0
2011-05-17 13:20:00,73.27,73.41,73.27,73.4,36100.0,53.0068,53.1081,53.0068,53.1009,36100.0
2011-05-17 13:25:00,73.4,73.5,73.4,73.47,10900.0,53.1009,53.1732,53.1009,53.1515,10900.0
2011-05-17 13:30:00,73.48,73.55,73.42,73.44,10200.0,53.1587,53.2094,53.1153,53.1298,10200.0
2011-05-17 13:35:00,73.42,73.52,73.4,73.48,13600.0,53.1153,53.1877,53.1009,53.1587,13600.0
2011-05-17 13:40:00,73.48,73.54,73.44,73.53,12900.0,53.1587,53.2021,53.1298,53.1949,12900.0
2011-05-17 13:45:00,73.52,73.53,73.42,73.42,12400.0,53.1877,53.1949,53.1153,53.1153,12400.0
2011-05-17 13:50:00,73.42,73.48,73.38,73.38,13400.0,53.1153,53.1587,53.0864,53.0864,13400.0
2011-05-17 13:55:00,73.38,73.45,73.37,73.43,10400.0,53.0864,53.137,53.0792,53.1226,10400.0
2011-05-17 14:00:00,73.44,73.54,73.41,73.5,13000.0,53.1298,53.2021,53.1081,53.1732,13000.0
2011-05-17 14:05:00,73.5,73.5,73.35,73.35,14100.0,53.1732,53.1732,53.0647,53.0647,14100.0
2011-05-17 14:10:00,73.37,73.39,73.36,73.38,12800.0,53.0792,53.0936,53.0719,53.0864,12800.0
2011-05-17 14:15:00,73.39,73.45,73.37,73.38,13400.0,53.0936,53.137,53.0792,53.0864,13400.0
2011-05-17 14:20:00,73.39,73.39,73.34,73.34,8600.0,53.0936,53.0936,53.0575,53.0575,8600.0
2011-05-17 14:25:00,73.33,73.38,73.33,73.38,13000.0,53.0502,53.0864,53.0502,53.0864,13000.0
2011-05-17 14:30:00,73.38,73.4,73.32,73.33,9300.0,53.0864,53.1009,53.043,53.0502,9300.0
2011-05-17 14:35:00,73.33,73.37,73.32,73.36,7500.0,53.0502,53.0792,53.043,53.0719,7500.0
2011-05-17 14:40:00,73.35,73.36,73.17,73.17,12900.0,53.0647,53.0719,52.9345,52.9345,12900.0
2011-05-17 14:45:00,73.17,73.27,73.13,73.25,19600.0,52.9345,53.0068,52.9055,52.9923,19600.0
2011-05-17 14:50:00,73.23,73.37,73.23,73.35,14600.0,52.9779,53.0792,52.9779,53.0647,14600.0
2011-05-17 14:55:00,73.34,73.56,73.33,73.56,18800.0,53.0575,53.2166,53.0502,53.2166,18800.0
2011-05-17 15:00:00,73.59,73.59,73.52,73.53,17200.0,53.2383,53.2383,53.1877,53.1949,17200.0
2011-05-17 15:05:00,73.53,73.56,73.36,73.42,19400.0,53.1949,53.2166,53.0719,53.1153,19400.0
2011-05-17 15:10:00,73.41,73.49,73.4,73.41,14800.0,53.1081,53.166,53.1009,53.1081,14800.0
2011-05-17 15:15:00,73.4,73.4,73.3,73.34,21600.0,53.1009,53.1009,53.0285,53.0575,21600.0
2011-05-17 15:20:00,73.34,73.43,73.31,73.33,17800.0,53.0575,53.1226,53.0358,53.0502,17800.0
2011-05-17 15:25:00,73.33,73.33,73.22,73.25,16900.0,53.0502,53.0502,52.9706,52.9923,16900.0
2011-05-17 15:30:00,73.26,73.39,73.26,73.39,27200.0,52.9996,53.0936,52.9996,53.0936,27200.0
2011-05-17 15:35:00,73.39,73.53,73.38,73.49,26100.0,53.0936,53.1949,53.0864,53.166,26100.0
2011-05-17 15:40:00,73.49,73.53,73.41,73.46,50200.0,53.166,53.1949,53.1081,53.1443,50200.0
2011-05-17 15:45:00,73.46,73.54,73.45,73.49,50500.0,53.1443,53.2021,53.137,53.166,50500.0
2011-05-17 15:50:00,73.49,73.49,73.38,73.45,40100.0,53.166,53.166,53.0864,53.137,40100.0
2011-05-17 15:55:00,73.46,73.51,73.45,73.49,56000.0,53.1443,53.1804,53.137,53.166,56000.0
2011-05-18 09:30:00,73.74,73.74,73.49,73.54,18300.0,53.3468,53.3468,53.166,53.2021,18300.0
2011-05-18 09:35:00,73.57,73.57,73.27,73.46,26100.0,53.2238,53.2238,53.0068,53.1443,26100.0
2011-05-18 09:40:00,73.43,73.53,73.37,73.52,16400.0,53.1226,53.1949,53.0792,53.1877,16400.0
2011-05-18 09:45:00,73.53,73.7,73.41,73.7,29900.0,53.1949,53.3179,53.1081,53.3179,29900.0
2011-05-18 09:50:00,73.71,73.71,73.5,73.52,16400.0,53.3251,53.3251,53.1732,53.1877,16400.0
2011-05-18 09:55:00,73.48,73.48,73.31,73.38,18300.0,53.1587,53.1587,53.0358,53.0864,18300.0
2011-05-18 10:00:00,73.39,73.54,73.3,73.52,69800.0,53.0936,53.2021,53.0285,53.1877,69800.0
2011-05-18 10:05:00,73.52,73.73,73.5,73.72,28700.0,53.1877,53.3396,53.1732,53.3324,28700.0
2011-05-18 10:10:00,73.72,73.8,73.67,73.76,11200.0,53.3324,53.3902,53.2962,53.3613,11200.0
2011-05-18 10:15:00,73.76,73.76,73.67,73.71,11300.0,53.3613,53.3613,53.2962,53.3251,11300.0
2011-05-18 10:20:00,73.68,73.71,73.61,73.69,6900.0,53.3034,53.3251,53.2528,53.3107,6900.0
2011-05-18 10:25:00,73.7,73.78,73.66,73.75,14200.0,53.3179,53.3758,53.289,53.3541,14200.0
2011-05-18 10:30:00,73.75,73.83,73.73,73.83,15800.0,53.3541,53.4119,53.3396,53.4119,15800.0
2011-05-18 10:35:00,73.84,74.11,73.84,74.08,40500.0,53.4192,53.6145,53.4192,53.5928,40500.0
2011-05-18 10:40:00,74.1,74.11,73.91,73.91,13800.0,53.6073,53.6145,53.4698,53.4698,13800.0
2011-05-18 10:45:00,73.93,74.11,73.93,74.07,22400.0,53.4843,53.6145,53.4843,53.5856,22400.0
2011-05-18 10:50:00,74.07,74.24,74.07,74.24,13300.0,53.5856,53.7086,53.5856,53.7086,13300.0
2011-05-18 10:55:00,74.22,74.3,74.14,74.15,28100.0,53.6941,53.752,53.6362,53.6434,28100.0
2011-05-18 11:00:00,74.15,74.28,74.11,74.28,17300.0,53.6434,53.7375,53.6145,53.7375,17300.0
2011-05-18 11:05:00,74.28,74.28,74.11,74.11,10600.0,53.7375,53.7375,53.6145,53.6145,10600.0
2011-05-18 11:10:00,74.13,74.18,74.07,74.14,9500.0,53.629,53.6652,53.5856,53.6362,9500.0
2011-05-18 11:15:00,74.13,74.13,74.03,74.06,6900.0,53.629,53.629,53.5566,53.5783,6900.0
2011-05-18 11:20:00,74.06,74.11,74.03,74.07,13000.0,53.5783,53.6145,53.5566,53.5856,13000.0
2011-05-18 11:25:00,74.07,74.12,74.03,74.1,9400.0,53.5856,53.6217,53.5566,53.6073,9400.0
2011-05-18 11:30:00,74.1,74.11,74.02,74.05,11300.0,53.6073,53.6145,53.5494,53.5711,11300.0
2011-05-18 11:35:00,74.06,74.11,74.05,74.1,7200.0,53.5783,53.6145,53.5711,53.6073,7200.0
2011-05-18 11:40:00,74.09,74.12,74.03,74.03,14600.0,53.6,53.6217,53.5566,53.5566,14600.0
2011-05-18 11:45:00,74.03,74.05,74.01,74.05,7000.0,53.5566,53.5711,53.5422,53.5711,7000.0
2011-05-18 11:50:00,74.06,74.07,74.02,74.03,8200.0,53.5783,53.5856,53.5494,53.5566,8200.0
2011-05-18 11:55:00,74.03,74.04,74.02,74.02,6600.0,53.5566,53.5639,53.5494,53.5494,6600.0
2011-05-18 12:00:00,74.03,74.06,74.03,74.04,9900.0,53.5566,53.5783,53.5566,53.5639,9900.0
2011-05-18 12:05:00,74.03,74.03,73.95,74.02,8100.0,53.5566,53.5566,53.4988,53.5494,8100.0
2011-05-18 12:10:00,74.02,74.03,74.0,74.0,8200.0,53.5494,53.5566,53.5349,53.5349,8200.0
2011-05-18 12:15:00,74.0,74.05,74.0,74.02,8200.0,53.5349,53.5711,53.5349,53.5494,8200.0
2011-05-18 12:20:00,74.01,74.01,73.97,73.98,6800.0,53.5422,53.5422,53.5132,53.5205,6800.0
2011-05-18 12:25:00,73.97,73.98,73.93,73.97,7700.0,53.5132,53.5205,53.4843,53.5132,7700.0
2011-05-18 12:30:00,73.95,73.98,73.93,73.93,8900.0,53.4988,53.5205,53.4843,53.4843,8900.0
2011-05-18 12:35:00,73.94,73.94,73.9,73.9,8400.0,53.4915,53.4915,53.4626,53.4626,8400.0
2011-05-18 12:40:00,73.91,73.97,73.91,73.96,6300.0,53.4698,53.5132,53.4698,53.506,6300.0
2011-05-18 12:45:00,73.95,73.95,73.88,73.9,17300.0,53.4988,53.4988,53.4481,53.4626,17300.0
2011-05-18 12:50:00,73.9,73.9,73.81,73.83,8900.0,53.4626,53.4626,53.3975,53.4119,8900.0
2011-05-18 12:55:00,73.83,73.86,73.81,73.82,7800.0,53.4119,53.4336,53.3975,53.4047,7800.0
2011-05-18 13:00:00,73.82,73.91,73.81,73.9,16000.0,53.4047,53.4698,53.3975,53.4626,16000.0
2011-05-18 13:05:00,73.9,73.96,73.9,73.95,10800.0,53.4626,53.506,53.4626,53.4988,10800.0
2011-05-18 13:10:00,73.96,73.96,73.92,73.93,9400.0,53.506,53.506,53.4771,53.4843,9400.0
2011-05-18 13:15:00,73.93,73.96,73.91,73.94,8200.0,53.4843,53.506,53.4698,53.4915,8200.0
2011-05-18 13:20:00,73.94,73.95,73.9,73.9,9200.0,53.4915,53.4988,53.4626,53.4626,9200.0
2011-05-18 13:25:00,73.91,73.91,73.88,73.88,7100.0,53.4698,53.4698,53.4481,53.4481,7100.0
2011-05-18 13:30:00,73.88,73.9,73.87,73.89,11600.0,53.4481,53.4626,53.4409,53.4554,11600.0
2011-05-18 13:35:00,73.89,73.94,73.89,73.91,17800.0,53.4554,53.4915,53.4554,53.4698,17800.0
2011-05-18 13:40:00,73.92,73.93,73.84,73.89,12100.0,53.4771,53.4843,53.4192,53.4554,12100.0
2011-05-18 13:45:00,73.89,73.95,73.89,73.95,5200.0,53.4554,53.4988,53.4554,53.4988,5200.0
2011-05-18 13:50:00,73.95,73.99,73.93,73.98,17200.0,53.4988,53.5277,53.4843,53.5205,17200.0
2011-05-18 13:55:00,73.97,74.03,73.96,74.03,20400.0,53.5132,53.5566,53.506,53.5566,20400.0
2011-05-18 14:00:00,74.03,74.09,73.98,74.08,37100.0,53.5566,53.6,53.5205,53.5928,37100.0
2011-05-18 14:05:00,74.07,74.28,74.05,74.22,32900.0,53.5856,53.7375,53.5711,53.6941,32900.0
2011-05-18 14:10:00,74.24,74.29,74.23,74.26,14900.0,53.7086,53.7447,53.7013,53.723,14900.0
2011-05-18 14:15:00,74.25,74.26,74.14,74.2,19100.0,53.7158,53.723,53.6362,53.6796,19100.0
2011-05-18 14:20:00,74.22,74.27,74.2,74.2,17200.0,53.6941,53.7303,53.6796,53.6796,17200.0
2011-05-18 14:25:00,74.19,74.21,74.1,74.15,15100.0,53.6724,53.6869,53.6073,53.6434,15100.0
2011-05-18 14:30:00,74.16,74.19,74.12,74.17,13800.0,53.6507,53.6724,53.6217,53.6579,13800.0
2011-05-18 14:35:00,74.17,74.19,74.03,74.06,13500.0,53.6579,53.6724,53.5566,53.5783,13500.0
2011-05-18 14:40:00,74.07,74.14,74.04,74.09,14100.0,53.5856,53.6362,53.5639,53.6,14100.0
2011-05-18 14:45:00,74.09,74.15,74.06,74.06,12000.0,53.6,53.6434,53.5783,53.5783,12000.0
2011-05-18 14:50:00,74.05,74.08,74.03,74.05,12600.0,53.5711,53.5928,53.5566,53.5711,12600.0
2011-05-18 14:55:00,74.04,74.06,74.0,74.04,13800.0,53.5639,53.5783,53.5349,53.5639,13800.0
2011-05-18 15:00:00,74.03,74.1,74.01,74.06,23900.0,53.5566,53.6073,53.5422,53.5783,23900.0
2011-05-18 15:05:00,74.05,74.09,73.99,73.99,27400.0,53.5711,53.6,53.5277,53.5277,27400.0
2011-05-18 15:10:00,73.99,74.05,73.98,73.98,18400.0,53.5277,53.5711,53.5205,53.5205,18400.0
2011-05-18 15:15:00,73.99,74.05,73.98,74.04,21900.0,53.5277,53.5711,53.5205,53.5639,21900.0
2011-05-18 15:20:00,74.05,74.08,74.03,74.08,12800.0,53.5711,53.5928,53.5566,53.5928,12800.0
2011-05-18 15:25:00,74.08,74.11,74.07,74.1,16600.0,53.5928,53.6145,53.5856,53.6073,16600.0
2011-05-18 15:30:00,74.12,74.15,74.1,74.12,20500.0,53.6217,53.6434,53.6073,53.6217,20500.0
2011-05-18 15:35:00,74.12,74.17,74.12,74.14,16500.0,53.6217,53.6579,53.6217,53.6362,16500.0
2011-05-18 15:40:00,74.15,74.15,74.08,74.1,17100.0,53.6434,53.6434,53.5928,53.6073,17100.0
2011-05-18 15:45:00,74.12,74.12,73.95,73.96,50400.0,53.6217,53.6217,53.4988,53.506,50400.0
2011-05-18 15:50:00,73.97,74.06,73.96,74.01,45200.0,53.5132,53.5783,53.506,53.5422,45200.0
2011-05-18 15:55:00,74.0,74.02,73.97,74.02,53300.0,53.5349,53.5494,53.5132,53.5494,53300.0
2011-05-19 09:30:00,74.53,74.83,74.52,74.83,38800.0,53.9184,54.1354,53.9111,54.1354,38800.0
2011-05-19 09:35:00,74.86,74.98,74.59,74.59,38000.0,54.1571,54.2439,53.9618,53.9618,38000.0
2011-05-19 09:40:00,74.6,74.62,74.45,74.48,40400.0,53.969,53.9835,53.8605,53.8822,40400.0
2011-05-19 09:45:00,74.47,74.56,74.44,74.49,53000.0,53.875,53.9401,53.8532,53.8894,53000.0
2011-05-19 09:50:00,74.49,74.56,74.49,74.51,34400.0,53.8894,53.9401,53.8894,53.9039,34400.0
2011-05-19 09:55:00,74.53,74.57,74.52,74.56,47100.0,53.9184,53.9473,53.9111,53.9401,47100.0
2011-05-19 10:00:00,74.54,74.55,74.29,74.55,29600.0,53.9256,53.9328,53.7447,53.9328,29600.0
2011-05-19 10:05:00,74.55,74.56,74.44,74.44,40000.0,53.9328,53.9401,53.8532,53.8532,40000.0
2011-05-19 10:10:00,74.44,74.44,74.13,74.44,25200.0,53.8532,53.8532,53.629,53.8532,25200.0
2011-05-19 10:15:00,74.45,74.53,74.42,74.53,15800.0,53.8605,53.9184,53.8388,53.9184,15800.0
2011-05-19 10:20:00,74.54,74.56,74.49,74.51,35000.0,53.9256,53.9401,53.8894,53.9039,35000.0
2011-05-19 10:25:00,74.52,74.56,74.48,74.52,14200.0,53.9111,53.9401,53.8822,53.9111,14200.0
2011-05-19 10:30:00,74.51,74.55,74.34,74.34,23300.0,53.9039,53.9328,53.7809,53.7809,23300.0
2011-05-19 10:35:00,74.35,74.49,74.35,74.44,10900.0,53.7881,53.8894,53.7881,53.8532,10900.0
2011-05-19 10:40:00,74.42,74.47,74.19,74.19,13200.0,53.8388,53.875,53.6724,53.6724,13200.0
2011-05-19 10:45:00,74.2,74.26,74.15,74.2,16400.0,53.6796,53.723,53.6434,53.6796,16400.0
2011-05-19 10:50:00,74.21,74.23,74.13,74.13,14100.0,53.6869,53.7013,53.629,53.629,14100.0
2011-05-19 10:55:00,74.12,74.2,74.06,74.19,11100.0,53.6217,53.6796,53.5783,53.6724,11100.0
2011-05-19 11:00:00,74.19,74.31,74.14,74.28,10000.0,53.6724,53.7592,53.6362,53.7375,10000.0
2011-05-19 11:05:00,74.26,74.28,74.22,74.24,8900.0,53.723,53.7375,53.6941,53.7086,8900.0
2011-05-19 11:10:00,74.22,74.25,74.16,74.18,10000.0,53.6941,53.7158,53.6507,53.6652,10000.0
2011-05-19 11:15:00,74.18,74.27,74.16,74.24,8600.0,53.6652,53.7303,53.6507,53.7086,8600.0
2011-05-19 11:20:00,74.24,74.37,74.24,74.32,8000.0,53.7086,53.8026,53.7086,53.7664,8000.0
2011-05-19 11:25:00,74.33,74.37,74.31,74.37,7400.0,53.7737,53.8026,53.7592,53.8026,7400.0
2011-05-19 11:30:00,74.37,74.42,74.33,74.34,13700.0,53.8026,53.8388,53.7737,53.7809,13700.0
2011-05-19 11:35:00,74.35,74.42,74.34,74.39,11200.0,53.7881,53.8388,53.7809,53.8171,11200.0
2011-05-19 11:40:00,74.37,74.41,74.33,74.41,6100.0,53.8026,53.8315,53.7737,53.8315,6100.0
2011-05-19 11:45:00,74.4,74.4,74.32,74.32,7100.0,53.8243,53.8243,53.7664,53.7664,7100.0
2011-05-19 11:50:00,74.29,74.29,74.23,74.23,10900.0,53.7447,53.7447,53.7013,53.7013,10900.0
2011-05-19 11:55:00,74.23,74.23,74.16,74.16,13900.0,53.7013,53.7013,53.6507,53.6507,13900.0
2011-05-19 12:00:00,74.17,74.17,74.13,74.14,15200.0,53.6579,53.6579,53.629,53.6362,15200.0
2011-05-19 12:05:00,74.13,74.16,74.13,74.14,21300.0,53.629,53.6507,53.629,53.6362,21300.0
2011-05-19 12:10:00,74.15,74.17,74.14,74.15,11600.0,53.6434,53.6579,53.6362,53.6434,11600.0
2011-05-19 12:15:00,74.14,74.15,74.11,74.15,12100.0,53.6362,53.6434,53.6145,53.6434,12100.0
2011-05-19 12:20:00,74.15,74.15,74.13,74.15,5300.0,53.6434,53.6434,53.629,53.6434,5300.0
2011-05-19 12:25:00,74.14,74.2,74.12,74.15,44600.0,53.6362,53.6796,53.6217,53.6434,44600.0
2011-05-19 12:30:00,74.15,74.16,74.11,74.13,20700.0,53.6434,53.6507,53.6145,53.629,20700.0
2011-05-19 12:35:00,74.14,74.16,74.12,74.15,15200.0,53.6362,53.6507,53.6217,53.6434,15200.0
2011-05-19 12:40:00,74.15,74.15,74.11,74.14,14900.0,53.6434,53.6434,53.6145,53.6362,14900.0
2011-05-19 12:45:00,74.13,74.14,74.05,74.1,19400.0,53.629,53.6362,53.5711,53.6073,19400.0
2011-05-19 12:50:00,74.09,74.13,74.09,74.11,11200.0,53.6,53.629,53.6,53.6145,11200.0
2011-05-19 12:55:00,74.12,74.15,74.09,74.14,9300.0,53.6217,53.6434,53.6,53.6362,9300.0
2011-05-19 13:00:00,74.14,74.15,74.11,74.15,13800.0,53.6362,53.6434,53.6145,53.6434,13800.0
2011-05-19 13:05:00,74.15,74.15,74.1,74.14,24800.0,53.6434,53.6434,53.6073,53.6362,24800.0
2011-05-19 13:10:00,74.15,74.16,74.12,74.12,18300.0,53.6434,53.6507,53.6217,53.6217,18300.0
2011-05-19 13:15:00,74.13,74.16,74.11,74.13,29400.0,53.629,53.6507,53.6145,53.629,29400.0
2011-05-19 13:20:00,74.13,74.15,74.11,74.12,14000.0,53.629,53.6434,53.6145,53.6217,14000.0
2011-05-19 13:25:00,74.11,74.14,74.09,74.13,15500.0,53.6145,53.6362,53.6,53.629,15500.0
2011-05-19 13:30:00,74.14,74.15,74.13,74.14,5400.0,53.6362,53.6434,53.629,53.6362,5400.0
2011-05-19 13:35:00,74.14,74.15,74.08,74.1,20400.0,53.6362,53.6434,53.5928,53.6073,20400.0
2011-05-19 13:40:00,74.11,74.14,74.06,74.12,13300.0,53.6145,53.6362,53.5783,53.6217,13300.0
2011-05-19 13:45:00,74.12,74.14,74.1,74.11,13700.0,53.6217,53.6362,53.6073,53.6145,13700.0
2011-05-19 13:50:00,74.12,74.13,74.08,74.09,17200.0,53.6217,53.629,53.5928,53.6,17200.0
2011-05-19 13:55:00,74.1,74.15,74.08,74.14,22200.0,53.6073,53.6434,53.5928,53.6362,22200.0
2011-05-19 14:00:00,74.13,74.15,74.1,74.11,43700.0,53.629,53.6434,53.6073,53.6145,43700.0
2011-05-19 14:05:00,74.11,74.12,74.04,74.05,14100.0,53.6145,53.6217,53.5639,53.5711,14100.0
2011-05-19 14:10:00,74.05,74.1,74.02,74.05,24600.0,53.5711,53.6073,53.5494,53.5711,24600.0
2011-05-19 14:15:00,74.04,74.05,73.99,74.0,15500.0,53.5639,53.5711,53.5277,53.5349,15500.0
2011-05-19 14:20:00,74.0,74.05,74.0,74.01,7500.0,53.5349,53.5711,53.5349,53.5422,7500.0
2011-05-19 14:25:00,74.0,74.01,73.89,73.92,24100.0,53.5349,53.5422,53.4554,53.4771,24100.0
2011-05-19 14:30:00,73.91,73.99,73.91,73.98,19200.0,53.4698,53.5277,53.4698,53.5205,19200.0
2011-05-19 14:35:00,73.98,74.0,73.93,73.95,13200.0,53.5205,53.5349,53.4843,53.4988,13200.0
2011-05-19 14:40:00,73.95,73.97,73.81,73.83,32200.0,53.4988,53.5132,53.3975,53.4119,32200.0
2011-05-19 14:45:00,73.82,73.93,73.8,73.93,20300.0,53.4047,53.4843,53.3902,53.4843,20300.0
2011-05-19 14:50:00,73.93,74.0,73.91,73.95,29000.0,53.4843,53.5349,53.4698,53.4988,29000.0
2011-05-19 14:55:00,73.94,73.97,73.88,73.96,20600.0,53.4915,53.5132,53.4481,53.506,20600.0
2011-05-19 15:00:00,73.95,73.95,73.86,73.88,52900.0,53.4988,53.4988,53.4336,53.4481,52900.0
2011-05-19 15:05:00,73.89,73.91,73.85,73.89,31400.0,53.4554,53.4698,53.4264,53.4554,31400.0
2011-05-19 15:10:00,73.9,73.92,73.88,73.89,23700.0,53.4626,53.4771,53.4481,53.4554,23700.0
2011-05-19 15:15:00,73.89,73.89,73.84,73.84,35500.0,53.4554,53.4554,53.4192,53.4192,35500.0
2011-05-19 15:20:00,73.85,73.86,73.83,73.83,30400.0,53.4264,53.4336,53.4119,53.4119,30400.0
2011-05-19 15:25:00,73.83,73.89,73.83,73.88,22600.0,53.4119,53.4554,53.4119,53.4481,22600.0
2011-05-19 15:30:00,73.88,73.92,73.84,73.84,45200.0,53.4481,53.4771,53.4192,53.4192,45200.0
2011-05-19 15:35:00,73.84,73.85,73.8,73.85,44400.0,53.4192,53.4264,53.3902,53.4264,44400.0
2011-05-19 15:40:00,73.86,73.86,73.76,73.76,64400.0,53.4336,53.4336,53.3613,53.3613,64400.0
2011-05-19 15:45:00,73.77,73.86,73.76,73.84,70000.0,53.3685,53.4336,53.3613,53.4192,70000.0
2011-05-19 15:50:00,73.84,73.86,73.79,73.85,63300.0,53.4192,53.4336,53.383,53.4264,63300.0
2011-05-19 15:55:00,73.84,73.89,73.83,73.87,140200.0,53.4192,53.4554,53.4119,53.4409,140200.0
2011-05-20 09:30:00,73.8,73.89,73.73,73.82,102800.0,53.3902,53.4554,53.3396,53.4047,102800.0
2011-05-20 09:35:00,73.81,73.83,73.72,73.82,22900.0,53.3975,53.4119,53.3324,53.4047,22900.0
2011-05-20 09:40:00,73.82,73.83,73.72,73.78,22600.0,53.4047,53.4119,53.3324,53.3758,22600.0
2011-05-20 09:45:00,73.79,73.8,73.53,73.65,23500.0,53.383,53.3902,53.1949,53.2817,23500.0
2011-05-20 09:50:00,73.64,73.65,73.49,73.62,21400.0,53.2745,53.2817,53.166,53.26,21400.0
2011-05-20 09:55:00,73.61,73.74,73.56,73.72,13800.0,53.2528,53.3468,53.2166,53.3324,13800.0
2011-05-20 10:00:00,73.72,73.72,73.4,73.52,28600.0,53.3324,53.3324,53.1009,53.1877,28600.0
2011-05-20 10:05:00,73.51,73.51,73.29,73.29,27400.0,53.1804,53.1804,53.0213,53.0213,27400.0
2011-05-20 10:10:00,73.29,73.4,73.24,73.24,31600.0,53.0213,53.1009,52.9851,52.9851,31600.0
2011-05-20 10:15:00,73.23,73.27,73.11,73.11,35000.0,52.9779,53.0068,52.8911,52.8911,35000.0
2011-05-20 10:20:00,73.11,73.12,72.94,73.0,47400.0,52.8911,52.8983,52.7681,52.8115,47400.0
2011-05-20 10:25:00,73.01,73.07,72.94,73.01,52400.0,52.8187,52.8621,52.7681,52.8187,52400.0
2011-05-20 10:30:00,73.02,73.22,73.01,73.2,23200.0,52.826,52.9706,52.8187,52.9562,23200.0
2011-05-20 10:35:00,73.2,73.22,73.01,73.11,24500.0,52.9562,52.9706,52.8187,52.8911,24500.0
2011-05-20 10:40:00,73.13,73.16,72.97,72.99,27000.0,52.9055,52.9272,52.7898,52.8043,27000.0
2011-05-20 10:45:00,72.98,73.02,72.9,73.02,30400.0,52.797,52.826,52.7391,52.826,30400.0
2011-05-20 10:50:00,73.01,73.1,72.98,73.06,12900.0,52.8187,52.8838,52.797,52.8549,12900.0
2011-05-20 10:55:00,73.04,73.04,72.89,72.92,13600.0,52.8404,52.8404,52.7319,52.7536,13600.0
2011-05-20 11:00:00,72.91,73.02,72.86,73.02,27400.0,52.7464,52.826,52.7102,52.826,27400.0
2011-05-20 11:05:00,73.05,73.05,72.92,72.99,21500.0,52.8477,52.8477,52.7536,52.8043,21500.0
2011-05-20 11:10:00,73.0,73.14,73.0,73.04,14800.0,52.8115,52.9128,52.8115,52.8404,14800.0
2011-05-20 11:15:00,73.05,73.17,73.04,73.08,25600.0,52.8477,52.9345,52.8404,52.8694,25600.0
2011-05-20 11:20:00,73.07,73.1,72.99,73.0,14000.0,52.8621,52.8838,52.8043,52.8115,14000.0
2011-05-20 11:25:00,73.0,73.0,72.96,73.0,13900.0,52.8115,52.8115,52.7825,52.8115,13900.0
2011-05-20 11:30:00,73.0,73.14,73.0,73.14,25500.0,52.8115,52.9128,52.8115,52.9128,25500.0
2011-05-20 11:35:00,73.15,73.23,73.14,73.2,25800.0,52.92,52.9779,52.9128,52.9562,25800.0
2011-05-20 11:40:00,73.2,73.2,73.11,73.12,15000.0,52.9562,52.9562,52.8911,52.8983,15000.0
2011-05-20 11:45:00,73.12,73.13,73.06,73.07,12900.0,52.8983,52.9055,52.8549,52.8621,12900.0
2011-05-20 11:50:00,73.08,73.13,73.08,73.11,8700.0,52.8694,52.9055,52.8694,52.8911,8700.0
2011-05-20 11:55:00,73.11,73.23,73.11,73.17,12600.0,52.8911,52.9779,52.8911,52.9345,12600.0
2011-05-20 12:00:00,73.16,73.16,73.03,73.07,22300.0,52.9272,52.9272,52.8332,52.8621,22300.0
2011-05-20 12:05:00,73.07,73.09,73.03,73.06,11700.0,52.8621,52.8766,52.8332,52.8549,11700.0
2011-05-20 12:10:00,73.05,73.13,73.03,73.13,9000.0,52.8477,52.9055,52.8332,52.9055,9000.0
2011-05-20 12:15:00,73.13,73.19,73.12,73.18,9200.0,52.9055,52.9489,52.8983,52.9417,9200.0
2011-05-20 12:20:00,73.19,73.33,73.19,73.32,12400.0,52.9489,53.0502,52.9489,53.043,12400.0
2011-05-20 12:25:00,73.32,73.37,73.3,73.36,15600.0,53.043,53.0792,53.0285,53.0719,15600.0
2011-05-20 12:30:00,73.36,73.39,73.32,73.36,21300.0,53.0719,53.0936,53.043,53.0719,21300.0
2011-05-20 12:35:00,73.37,73.37,73.29,73.34,17100.0,53.0792,53.0792,53.0213,53.0575,17100.0
2011-05-20 12:40:00,73.34,73.35,73.3,73.3,8000.0,53.0575,53.0647,53.0285,53.0285,8000.0
2011-05-20 12:45:00,73.3,73.35,73.28,73.34,15600.0,53.0285,53.0647,53.0141,53.0575,15600.0
2011-05-20 12:50:00,73.35,73.35,73.26,73.27,15100.0,53.0647,53.0647,52.9996,53.0068,15100.0
2011-05-20 12:55:00,73.27,73.3,73.23,73.27,12500.0,53.0068,53.0285,52.9779,53.0068,12500.0
2011-05-20 13:00:00,73.28,73.32,73.27,73.3,16500.0,53.0141,53.043,53.0068,53.0285,16500.0
2011-05-20 13:05:00,73.3,73.35,73.27,73.27,18000.0,53.0285,53.0647,53.0068,53.0068,18000.0
2011-05-20 13:10:00,73.26,73.28,73.25,73.27,5900.0,52.9996,53.0141,52.9923,53.0068,5900.0
2011-05-20 13:15:00,73.28,73.35,73.28,73.33,11800.0,53.0141,53.0647,53.0141,53.0502,11800.0
2011-05-20 13:20:00,73.32,73.38,73.32,73.38,14400.0,53.043,53.0864,53.043,53.0864,14400.0
2011-05-20 13:25:00,73.39,73.42,73.34,73.35,13600.0,53.0936,53.1153,53.0575,53.0647,13600.0
2011-05-20 13:30:00,73.35,73.42,73.35,73.38,18500.0,53.0647,53.1153,53.0647,53.0864,18500.0
2011-05-20 13:35:00,73.39,73.39,73.35,73.38,12100.0,53.0936,53.0936,53.0647,53.0864,12100.0
2011-05-20 13:40:00,73.38,73.42,73.34,73.36,13200.0,53.0864,53.1153,53.0575,53.0719,13200.0
2011-05-20 13:45:00,73.36,73.39,73.33,73.35,12800.0,53.0719,53.0936,53.0502,53.0647,12800.0
2011-05-20 13:50:00,73.36,73.4,73.36,73.37,9200.0,53.0719,53.1009,53.0719,53.0792,9200.0
2011-05-20 13:55:00,73.36,73.38,73.33,73.38,9300.0,53.0719,53.0864,53.0502,53.0864,9300.0
2011-05-20 14:00:00,73.4,73.43,73.39,73.41,14600.0,53.1009,53.1226,53.0936,53.1081,14600.0
2011-05-20 14:05:00,73.43,73.44,73.36,73.36,12400.0,53.1226,53.1298,53.0719,53.0719,12400.0
2011-05-20 14:10:00,73.35,73.36,73.32,73.32,11400.0,53.0647,53.0719,53.043,53.043,11400.0
2011-05-20 14:15:00,73.34,73.37,73.33,73.35,9900.0,53.0575,53.0792,53.0502,53.0647,9900.0
2011-05-20 14:20:00,73.34,73.37,73.28,73.36,9900.0,53.0575,53.0792,53.0141,53.0719,9900.0
2011-05-20 14:25:00,73.37,73.37,73.33,73.34,12700.0,53.0792,53.0792,53.0502,53.0575,12700.0
2011-05-20 14:30:00,73.34,73.36,73.33,73.33,10100.0,53.0575,53.0719,53.0502,53.0502,10100.0
2011-05-20 14:35:00,73.34,73.36,73.33,73.33,13900.0,53.0575,53.0719,53.0502,53.0502,13900.0
2011-05-20 14:40:00,73.32,73.39,73.32,73.35,21600.0,53.043,53.0936,53.043,53.0647,21600.0
2011-05-20 14:45:00,73.35,73.35,73.32,73.35,13000.0,53.0647,53.0647,53.043,53.0647,13000.0
2011-05-20 14:50:00,73.34,73.36,73.28,73.28,12200.0,53.0575,53.0719,53.0141,53.0141,12200.0
2011-05-20 14:55:00,73.29,73.29,73.17,73.22,16600.0,53.0213,53.0213,52.9345,52.9706,16600.0
2011-05-20 15:00:00,73.21,73.23,73.15,73.17,22500.0,52.9634,52.9779,52.92,52.9345,22500.0
2011-05-20 15:05:00,73.17,73.22,73.17,73.21,11800.0,52.9345,52.9706,52.9345,52.9634,11800.0
2011-05-20 15:10:00,73.21,73.27,73.21,73.25,20900.0,52.9634,53.0068,52.9634,52.9923,20900.0
2011-05-20 15:15:00,73.24,73.25,73.19,73.23,32300.0,52.9851,52.9923,52.9489,52.9779,32300.0
2011-05-20 15:20:00,73.21,73.25,73.2,73.23,16700.0,52.9634,52.9923,52.9562,52.9779,16700.0
2011-05-20 15:25:00,73.23,73.23,73.16,73.17,15900.0,52.9779,52.9779,52.9272,52.9345,15900.0
2011-05-20 15:30:00,73.18,73.26,73.16,73.25,35100.0,52.9417,52.9996,52.9272,52.9923,35100.0
2011-05-20 15:35:00,73.25,73.27,73.22,73.26,22800.0,52.9923,53.0068,52.9706,52.9996,22800.0
2011-05-20 15:40:00,73.26,73.26,73.13,73.14,34300.0,52.9996,52.9996,52.9055,52.9128,34300.0
2011-05-20 15:45:00,73.15,73.21,73.14,73.19,45400.0,52.92,52.9634,52.9128,52.9489,45400.0
2011-05-20 15:50:00,73.17,73.18,72.95,72.97,65000.0,52.9345,52.9417,52.7753,52.7898,65000.0
2011-05-20 15:55:00,72.98,73.1,72.98,73.02,121700.0,52.797,52.8838,52.797,52.826,121700.0
2011-05-23 09:30:00,72.22,72.31,72.13,72.15,35800.0,52.2472,52.3123,52.1821,52.1966,35800.0
2011-05-23 09:35:00,72.17,72.65,72.14,72.64,23900.0,52.211,52.5583,52.1893,52.551,23900.0
2011-05-23 09:40:00,72.65,72.65,72.51,72.51,14600.0,52.5583,52.5583,52.457,52.457,14600.0
2011-05-23 09:45:00,72.49,72.49,72.36,72.48,18900.0,52.4425,52.4425,52.3485,52.4353,18900.0
2011-05-23 09:50:00,72.47,72.59,72.32,72.56,25000.0,52.4281,52.5149,52.3195,52.4932,25000.0
2011-05-23 09:55:00,72.55,72.77,72.54,72.67,17600.0,52.4859,52.6451,52.4787,52.5727,17600.0
2011-05-23 10:00:00,72.68,72.74,72.58,72.68,18400.0,52.58,52.6234,52.5076,52.58,18400.0
2011-05-23 10:05:00,72.68,72.68,72.62,72.63,10900.0,52.58,52.58,52.5366,52.5438,10900.0
2011-05-23 10:10:00,72.63,72.63,72.4,72.48,30600.0,52.5438,52.5438,52.3774,52.4353,30600.0
2011-05-23 10:15:00,72.48,72.48,72.28,72.28,20300.0,52.4353,52.4353,52.2906,52.2906,20300.0
2011-05-23 10:20:00,72.28,72.45,72.26,72.3,49500.0,52.2906,52.4136,52.2761,52.3051,49500.0
2011-05-23 10:25:00,72.28,72.34,72.22,72.34,21200.0,52.2906,52.334,52.2472,52.334,21200.0
2011-05-23 10:30:00,72.33,72.41,72.23,72.24,39800.0,52.3268,52.3847,52.2544,52.2617,39800.0
2011-05-23 10:35:00,72.25,72.28,72.16,72.17,27700.0,52.2689,52.2906,52.2038,52.211,27700.0
2011-05-23 10:40:00,72.17,72.2,72.13,72.2,18200.0,52.211,52.2327,52.1821,52.2327,18200.0
2011-05-23 10:45:00,72.2,72.2,72.02,72.05,26200.0,52.2327,52.2327,52.1025,52.1242,26200.0
2011-05-23 10:50:00,72.05,72.08,71.93,71.96,48900.0,52.1242,52.1459,52.0374,52.0591,48900.0
2011-05-23 10:55:00,71.98,72.06,71.93,72.0,60400.0,52.0736,52.1314,52.0374,52.088,60400.0
2011-05-23 11:00:00,72.0,72.03,71.92,71.99,22600.0,52.088,52.1097,52.0302,52.0808,22600.0
2011-05-23 11:05:00,71.99,72.01,71.9,71.98,15700.0,52.0808,52.0953,52.0157,52.0736,15700.0
2011-05-23 11:10:00,72.0,72.02,71.87,71.9,25600.0,52.088,52.1025,51.994,52.0157,25600.0
2011-05-23 11:15:00,71.9,72.01,71.82,71.99,19500.0,52.0157,52.0953,51.9578,52.0808,19500.0
2011-05-23 11:20:00,72.0,72.03,71.94,72.01,14400.0,52.088,52.1097,52.0446,52.0953,14400.0
2011-05-23 11:25:00,72.01,72.06,71.97,72.0,12700.0,52.0953,52.1314,52.0663,52.088,12700.0
2011-05-23 11:30:00,72.03,72.03,71.95,71.95,13700.0,52.1097,52.1097,52.0519,52.0519,13700.0
2011-05-23 11:35:00,71.94,71.99,71.88,71.98,16600.0,52.0446,52.0808,52.0012,52.0736,16600.0
2011-05-23 11:40:00,71.99,72.0,71.9,71.91,14900.0,52.0808,52.088,52.0157,52.0229,14900.0
2011-05-23 11:45:00,71.92,71.96,71.86,71.9,28000.0,52.0302,52.0591,51.9868,52.0157,28000.0
2011-05-23 11:50:00,71.94,71.98,71.91,71.96,7400.0,52.0446,52.0736,52.0229,52.0591,7400.0
2011-05-23 11:55:00,71.97,71.97,71.87,71.94,8700.0,52.0663,52.0663,51.994,52.0446,8700.0
2011-05-23 12:00:00,71.92,71.96,71.91,71.92,18400.0,52.0302,52.0591,52.0229,52.0302,18400.0
2011-05-23 12:05:00,71.92,71.92,71.86,71.9,16300.0,52.0302,52.0302,51.9868,52.0157,16300.0
2011-05-23 12:10:00,71.91,71.92,71.76,71.84,24900.0,52.0229,52.0302,51.9144,51.9723,24900.0
2011-05-23 12:15:00,71.84,71.84,71.76,71.81,16900.0,51.9723,51.9723,51.9144,51.9506,16900.0
2011-05-23 12:20:00,71.82,71.91,71.82,71.88,11700.0,51.9578,52.0229,51.9578,52.0012,11700.0
2011-05-23 12:25:00,71.87,71.91,71.82,71.91,15000.0,51.994,52.0229,51.9578,52.0229,15000.0
2011-05-23 12:30:00,71.91,71.95,71.89,71.94,13400.0,52.0229,52.0519,52.0085,52.0446,13400.0
2011-05-23 12:35:00,71.94,71.95,71.87,71.89,14200.0,52.0446,52.0519,51.994,52.0085,14200.0
2011-05-23 12:40:00,71.89,71.9,71.87,71.89,7900.0,52.0085,52.0157,51.994,52.0085,7900.0
2011-05-23 12:45:00,71.89,71.97,71.89,71.95,11700.0,52.0085,52.0663,52.0085,52.0519,11700.0
2011-05-23 12:50:00,71.95,72.03,71.95,72.03,9000.0,52.0519,52.1097,52.0519,52.1097,9000.0
2011-05-23 12:55:00,72.03,72.05,72.0,72.03,13500.0,52.1097,52.1242,52.088,52.1097,13500.0
2011-05-23 13:00:00,72.03,72.04,72.01,72.03,10800.0,52.1097,52.117,52.0953,52.1097,10800.0
2011-05-23 13:05:00,72.02,72.06,71.99,72.06,9200.0,52.1025,52.1314,52.0808,52.1314,9200.0
2011-05-23 13:10:00,72.07,72.13,72.06,72.1,10700.0,52.1387,52.1821,52.1314,52.1604,10700.0
2011-05-23 13:15:00,72.11,72.14,72.01,72.02,8900.0,52.1676,52.1893,52.0953,52.1025,8900.0
2011-05-23 13:20:00,72.02,72.04,71.97,71.97,22200.0,52.1025,52.117,52.0663,52.0663,22200.0
2011-05-23 13:25:00,71.98,71.99,71.88,71.9,23100.0,52.0736,52.0808,52.0012,52.0157,23100.0
2011-05-23 13:30:00,71.9,71.94,71.9,71.93,18400.0,52.0157,52.0446,52.0157,52.0374,18400.0
2011-05-23 13:35:00,71.93,71.94,71.91,71.91,27300.0,52.0374,52.0446,52.0229,52.0229,27300.0
2011-05-23 13:40:00,71.92,71.92,71.89,71.89,15300.0,52.0302,52.0302,52.0085,52.0085,15300.0
2011-05-23 13:45:00,71.89,71.92,71.87,71.91,10100.0,52.0085,52.0302,51.994,52.0229,10100.0
2011-05-23 13:50:00,71.91,71.92,71.85,71.85,22200.0,52.0229,52.0302,51.9795,51.9795,22200.0
2011-05-23 13:55:00,71.85,71.92,71.83,71.89,26500.0,51.9795,52.0302,51.9651,52.0085,26500.0
2011-05-23 14:00:00,71.89,71.9,71.83,71.83,30200.0,52.0085,52.0157,51.9651,51.9651,30200.0
2011-05-23 14:05:00,71.84,71.88,71.83,71.88,27700.0,51.9723,52.0012,51.9651,52.0012,27700.0
2011-05-23 14:10:00,71.88,71.98,71.88,71.96,29100.0,52.0012,52.0736,52.0012,52.0591,29100.0
2011-05-23 14:15:00,71.96,71.98,71.92,71.92,29100.0,52.0591,52.0736,52.0302,52.0302,29100.0
2011-05-23 14:20:00,71.93,71.93,71.85,71.85,23300.0,52.0374,52.0374,51.9795,51.9795,23300.0
2011-05-23 14:25:00,71.86,71.88,71.81,71.81,33200.0,51.9868,52.0012,51.9506,51.9506,33200.0
2011-05-23 14:30:00,71.82,72.01,71.82,72.01,28300.0,51.9578,52.0953,51.9578,52.0953,28300.0
2011-05-23 14:35:00,72.01,72.24,72.01,72.09,54900.0,52.0953,52.2617,52.0953,52.1532,54900.0
2011-05-23 14:40:00,72.09,72.09,72.0,72.01,47000.0,52.1532,52.1532,52.088,52.0953,47000.0
2011-05-23 14:45:00,72.01,72.02,71.94,71.95,26700.0,52.0953,52.1025,52.0446,52.0519,26700.0
2011-05-23 14:50:00,71.95,71.98,71.9,71.91,30900.0,52.0519,52.0736,52.0157,52.0229,30900.0
2011-05-23 14:55:00,71.91,71.92,71.84,71.86,35700.0,52.0229,52.0302,51.9723,51.9868,35700.0
2011-05-23 15:00:00,71.85,71.87,71.83,71.85,40300.0,51.9795,51.994,51.9651,51.9795,40300.0
2011-05-23 15:05:00,71.85,71.91,71.82,71.82,60300.0,51.9795,52.0229,51.9578,51.9578,60300.0
2011-05-23 15:10:00,71.82,71.83,71.75,71.77,37200.0,51.9578,51.9651,51.9072,51.9216,37200.0
2011-05-23 15:15:00,71.77,71.77,71.73,71.74,45900.0,51.9216,51.9216,51.8927,51.8999,45900.0
2011-05-23 15:20:00,71.74,71.76,71.73,71.75,29800.0,51.8999,51.9144,51.8927,51.9072,29800.0
2011-05-23 15:25:00,71.75,71.75,71.7,71.72,41900.0,51.9072,51.9072,51.871,51.8855,41900.0
2011-05-23 15:30:00,71.72,71.73,71.63,71.63,51600.0,51.8855,51.8927,51.8204,51.8204,51600.0
2011-05-23 15:35:00,71.63,71.64,71.51,71.51,62300.0,51.8204,51.8276,51.7336,51.7336,62300.0
2011-05-23 15:40:00,71.51,71.57,71.5,71.51,76100.0,51.7336,51.777,51.7263,51.7336,76100.0
2011-05-23 15:45:00,71.52,71.53,71.46,71.47,119400.0,51.7408,51.748,51.6974,51.7046,119400.0
2011-05-23 15:50:00,71.46,71.49,71.45,71.45,104000.0,51.6974,51.7191,51.6901,51.6901,104000.0
2011-05-23 15:55:00,71.46,71.57,71.38,71.39,225500.0,51.6974,51.777,51.6395,51.6467,225500.0
2011-05-24 09:30:00,71.54,71.9,71.5,71.88,59000.0,51.7553,52.0157,51.7263,52.0012,59000.0
2011-05-24 09:35:00,71.88,71.96,71.61,71.65,47900.0,52.0012,52.0591,51.8059,51.8348,47900.0
2011-05-24 09:40:00,71.63,71.78,71.52,71.54,27500.0,51.8204,51.9289,51.7408,51.7553,27500.0
2011-05-24 09:45:00,71.53,71.59,71.41,71.47,27300.0,51.748,51.7914,51.6612,51.7046,27300.0
2011-05-24 09:50:00,71.49,71.82,71.49,71.8,40500.0,51.7191,51.9578,51.7191,51.9434,40500.0
2011-05-24 09:55:00,71.81,71.92,71.8,71.85,32100.0,51.9506,52.0302,51.9434,51.9795,32100.0
2011-05-24 10:00:00,71.86,71.95,71.61,71.63,30500.0,51.9868,52.0519,51.8059,51.8204,30500.0
2011-05-24 10:05:00,71.61,71.61,71.49,71.55,18800.0,51.8059,51.8059,51.7191,51.7625,18800.0
2011-05-24 10:10:00,71.56,71.67,71.54,71.56,25300.0,51.7697,51.8493,51.7553,51.7697,25300.0
2011-05-24 10:15:00,71.57,71.64,71.54,71.63,20900.0,51.777,51.8276,51.7553,51.8204,20900.0
2011-05-24 10:20:00,71.62,71.76,71.59,71.6,31300.0,51.8131,51.9144,51.7914,51.7987,31300.0
2011-05-24 10:25:00,71.6,71.6,71.38,71.4,23800.0,51.7987,51.7987,51.6395,51.654,23800.0
2011-05-24 10:30:00,71.42,71.54,71.4,71.4,29400.0,51.6684,51.7553,51.654,51.654,29400.0
2011-05-24 10:35:00,71.4,71.55,71.4,71.43,35400.0,51.654,51.7625,51.654,51.6757,35400.0
2011-05-24 10:40:00,71.44,71.44,71.32,71.4,37000.0,51.6829,51.6829,51.5961,51.654,37000.0
2011-05-24 10:45:00,71.4,71.42,71.24,71.26,48400.0,51.654,51.6684,51.5382,51.5527,48400.0
2011-05-24 10:50:00,71.26,71.29,71.17,71.21,38000.0,51.5527,51.5744,51.4876,51.5165,38000.0
2011-05-24 10:55:00,71.2,71.25,71.17,71.2,38900.0,51.5093,51.5455,51.4876,51.5093,38900.0
2011-05-24 11:00:00,71.21,71.29,71.2,71.21,52500.0,51.5165,51.5744,51.5093,51.5165,52500.0
2011-05-24 11:05:00,71.2,71.25,71.2,71.22,41400.0,51.5093,51.5455,51.5093,51.5238,41400.0
2011-05-24 11:10:00,71.22,71.26,71.17,71.22,34000.0,51.5238,51.5527,51.4876,51.5238,34000.0
2011-05-24 11:15:00,71.22,71.24,71.16,71.23,39100.0,51.5238,51.5382,51.4803,51.531,39100.0
2011-05-24 11:20:00,71.24,71.25,71.16,71.16,21400.0,51.5382,51.5455,51.4803,51.4803,21400.0
2011-05-24 11:25:00,71.16,71.16,71.07,71.09,20600.0,51.4803,51.4803,51.4152,51.4297,20600.0
2011-05-24 11:30:00,71.09,71.22,71.09,71.19,22700.0,51.4297,51.5238,51.4297,51.5021,22700.0
2011-05-24 11:35:00,71.2,71.24,71.13,71.13,19900.0,51.5093,51.5382,51.4586,51.4586,19900.0
2011-05-24 11:40:00,71.13,71.13,71.02,71.12,28100.0,51.4586,51.4586,51.3791,51.4514,28100.0
2011-05-24 11:45:00,71.12,71.19,71.03,71.09,26500.0,51.4514,51.5021,51.3863,51.4297,26500.0
2011-05-24 11:50:00,71.08,71.1,71.03,71.1,20100.0,51.4225,51.4369,51.3863,51.4369,20100.0
2011-05-24 11:55:00,71.1,71.12,71.07,71.1,19800.0,51.4369,51.4514,51.4152,51.4369,19800.0
2011-05-24 12:00:00,71.11,71.14,71.03,71.1,30100.0,51.4442,51.4659,51.3863,51.4369,30100.0
2011-05-24 12:05:00,71.09,71.17,71.06,71.15,28200.0,51.4297,51.4876,51.408,51.4731,28200.0
2011-05-24 12:10:00,71.16,71.18,71.12,71.13,24600.0,51.4803,51.4948,51.4514,51.4586,24600.0
2011-05-24 12:15:00,71.12,71.13,71.05,71.05,25000.0,51.4514,51.4586,51.4008,51.4008,25000.0
2011-05-24 12:20:00,71.04,71.04,70.98,70.98,37800.0,51.3935,51.3935,51.3501,51.3501,37800.0
2011-05-24 12:25:00,70.97,70.98,70.92,70.93,33900.0,51.3429,51.3501,51.3067,51.314,33900.0
2011-05-24 12:30:00,70.93,70.93,70.82,70.83,37500.0,51.314,51.314,51.2344,51.2416,37500.0
2011-05-24 12:35:00,70.84,70.85,70.8,70.8,32800.0,51.2488,51.2561,51.2199,51.2199,32800.0
2011-05-24 12:40:00,70.8,70.91,70.8,70.91,24800.0,51.2199,51.2995,51.2199,51.2995,24800.0
2011-05-24 12:45:00,70.92,70.94,70.87,70.89,21600.0,51.3067,51.3212,51.2705,51.285,21600.0
2011-05-24 12:50:00,70.9,70.95,70.89,70.94,11800.0,51.2923,51.3284,51.285,51.3212,11800.0
2011-05-24 12:55:00,70.94,70.96,70.93,70.96,9600.0,51.3212,51.3357,51.314,51.3357,9600.0
2011-05-24 13:00:00,70.94,70.98,70.93,70.97,26300.0,51.3212,51.3501,51.314,51.3429,26300.0
2011-05-24 13:05:00,70.97,71.0,70.94,70.99,29900.0,51.3429,51.3646,51.3212,51.3574,29900.0
2011-05-24 13:10:00,70.99,71.0,70.93,70.95,18700.0,51.3574,51.3646,51.314,51.3284,18700.0
2011-05-24 13:15:00,70.94,70.95,70.88,70.89,10000.0,51.3212,51.3284,51.2778,51.285,10000.0
2011-05-24 13:20:00,70.9,70.93,70.85,70.92,13900.0,51.2923,51.314,51.2561,51.3067,13900.0
2011-05-24 13:25:00,70.95,71.0,70.9,70.99,14800.0,51.3284,51.3646,51.2923,51.3574,14800.0
2011-05-24 13:30:00,70.98,71.01,70.93,70.94,11600.0,51.3501,51.3718,51.314,51.3212,11600.0
2011-05-24 13:35:00,70.93,71.01,70.93,70.99,13900.0,51.314,51.3718,51.314,51.3574,13900.0
2011-05-24 13:40:00,70.98,71.03,70.95,71.02,14800.0,51.3501,51.3863,51.3284,51.3791,14800.0
2011-05-24 13:45:00,71.02,71.04,71.0,71.02,17500.0,51.3791,51.3935,51.3646,51.3791,17500.0
2011-05-24 13:50:00,71.04,71.06,71.01,71.06,17900.0,51.3935,51.408,51.3718,51.408,17900.0
2011-05-24 13:55:00,71.05,71.05,70.97,71.01,19800.0,51.4008,51.4008,51.3429,51.3718,19800.0
2011-05-24 14:00:00,71.01,71.07,71.01,71.05,24000.0,51.3718,51.4152,51.3718,51.4008,24000.0
2011-05-24 14:05:00,71.06,71.06,71.01,71.04,13400.0,51.408,51.408,51.3718,51.3935,13400.0
2011-05-24 14:10:00,71.04,71.05,70.98,71.01,28600.0,51.3935,51.4008,51.3501,51.3718,28600.0
2011-05-24 14:15:00,71.01,71.05,70.98,71.05,19200.0,51.3718,51.4008,51.3501,51.4008,19200.0
2011-05-24 14:20:00,71.06,71.08,71.03,71.05,15000.0,51.408,51.4225,51.3863,51.4008,15000.0
2011-05-24 14:25:00,71.06,71.06,70.97,70.99,30800.0,51.408,51.408,51.3429,51.3574,30800.0
2011-05-24 14:30:00,71.0,71.03,70.92,70.96,136500.0,51.3646,51.3863,51.3067,51.3357,136500.0
2011-05-24 14:35:00,70.97,71.01,70.96,70.97,11400.0,51.3429,51.3718,51.3357,51.3429,11400.0
2011-05-24 14:40:00,70.96,71.08,70.96,71.07,18100.0,51.3357,51.4225,51.3357,51.4152,18100.0
2011-05-24 14:45:00,71.08,71.11,71.05,71.05,65000.0,51.4225,51.4442,51.4008,51.4008,65000.0
2011-05-24 14:50:00,71.05,71.05,71.01,71.04,13700.0,51.4008,51.4008,51.3718,51.3935,13700.0
2011-05-24 14:55:00,71.04,71.13,71.03,71.13,24600.0,51.3935,51.4586,51.3863,51.4586,24600.0
2011-05-24 15:00:00,71.13,71.2,71.13,71.16,39200.0,51.4586,51.5093,51.4586,51.4803,39200.0
2011-05-24 15:05:00,71.16,71.17,71.13,71.16,26300.0,51.4803,51.4876,51.4586,51.4803,26300.0
2011-05-24 15:10:00,71.16,71.19,71.13,71.19,41700.0,51.4803,51.5021,51.4586,51.5021,41700.0
2011-05-24 15:15:00,71.18,71.2,71.16,71.16,28100.0,51.4948,51.5093,51.4803,51.4803,28100.0
2011-05-24 15:20:00,71.17,71.19,71.15,71.17,34600.0,51.4876,51.5021,51.4731,51.4876,34600.0
2011-05-24 15:25:00,71.16,71.18,71.14,71.15,29400.0,51.4803,51.4948,51.4659,51.4731,29400.0
2011-05-24 15:30:00,71.15,71.17,71.11,71.16,30900.0,51.4731,51.4876,51.4442,51.4803,30900.0
2011-05-24 15:35:00,71.16,71.17,71.14,71.16,31800.0,51.4803,51.4876,51.4659,51.4803,31800.0
2011-05-24 15:40:00,71.16,71.17,71.11,71.12,40700.0,51.4803,51.4876,51.4442,51.4514,40700.0
2011-05-24 15:45:00,71.1,71.11,71.02,71.05,91700.0,51.4369,51.4442,51.3791,51.4008,91700.0
2011-05-24 15:50:00,71.04,71.06,70.98,70.99,127700.0,51.3935,51.408,51.3501,51.3574,127700.0
2011-05-24 15:55:00,70.99,71.04,70.94,70.97,150100.0,51.3574,51.3935,51.3212,51.3429,150100.0
2011-05-25 09:30:00,70.8,70.8,70.58,70.58,53600.0,51.2199,51.2199,51.0607,51.0607,53600.0
2011-05-25 09:35:00,70.59,70.64,70.38,70.55,48400.0,51.068,51.1042,50.9161,51.039,48400.0
2011-05-25 09:40:00,70.58,70.71,70.53,70.53,37300.0,51.0607,51.1548,51.0246,51.0246,37300.0
2011-05-25 09:45:00,70.53,70.63,70.45,70.48,55500.0,51.0246,51.0969,50.9667,50.9884,55500.0
2011-05-25 09:50:00,70.47,70.54,70.39,70.4,26700.0,50.9812,51.0318,50.9233,50.9305,26700.0
2011-05-25 09:55:00,70.39,70.44,70.3,70.3,37800.0,50.9233,50.9595,50.8582,50.8582,37800.0
2011-05-25 10:00:00,70.31,70.31,70.17,70.17,40900.0,50.8654,50.8654,50.7641,50.7641,40900.0
2011-05-25 10:05:00,70.17,70.33,70.17,70.31,37400.0,50.7641,50.8799,50.7641,50.8654,37400.0
2011-05-25 10:10:00,70.31,70.31,70.23,70.3,35100.0,50.8654,50.8654,50.8075,50.8582,35100.0
2011-05-25 10:15:00,70.3,70.31,70.27,70.3,39900.0,50.8582,50.8654,50.8365,50.8582,39900.0
2011-05-25 10:20:00,70.29,70.33,70.27,70.33,35000.0,50.851,50.8799,50.8365,50.8799,35000.0
2011-05-25 10:25:00,70.33,70.35,70.25,70.34,55100.0,50.8799,50.8944,50.822,50.8871,55100.0
2011-05-25 10:30:00,70.34,70.54,70.31,70.53,43100.0,50.8871,51.0318,50.8654,51.0246,43100.0
2011-05-25 10:35:00,70.54,70.63,70.54,70.58,40400.0,51.0318,51.0969,51.0318,51.0607,40400.0
2011-05-25 10:40:00,70.58,70.61,70.52,70.55,24400.0,51.0607,51.0825,51.0173,51.039,24400.0
2011-05-25 10:45:00,70.56,70.56,70.4,70.45,29500.0,51.0463,51.0463,50.9305,50.9667,29500.0
2011-05-25 10:50:00,70.45,70.51,70.38,70.4,31800.0,50.9667,51.0101,50.9161,50.9305,31800.0
2011-05-25 10:55:00,70.38,70.48,70.38,70.42,28400.0,50.9161,50.9884,50.9161,50.945,28400.0
2011-05-25 11:00:00,70.42,70.47,70.42,70.44,34600.0,50.945,50.9812,50.945,50.9595,34600.0
2011-05-25 11:05:00,70.44,70.48,70.43,70.46,41100.0,50.9595,50.9884,50.9522,50.9739,41100.0
2011-05-25 11:10:00,70.45,70.49,70.45,70.48,48100.0,50.9667,50.9956,50.9667,50.9884,48100.0
2011-05-25 11:15:00,70.47,70.5,70.43,70.43,25800.0,50.9812,51.0029,50.9522,50.9522,25800.0
2011-05-25 11:20:00,70.44,70.49,70.41,70.41,33900.0,50.9595,50.9956,50.9378,50.9378,33900.0
2011-05-25 11:25:00,70.41,70.46,70.35,70.43,21200.0,50.9378,50.9739,50.8944,50.9522,21200.0
2011-05-25 11:30:00,70.43,70.48,70.41,70.46,28300.0,50.9522,50.9884,50.9378,50.9739,28300.0
2011-05-25 11:35:00,70.45,70.5,70.45,70.49,44900.0,50.9667,51.0029,50.9667,50.9956,44900.0
2011-05-25 11:40:00,70.48,70.51,70.41,70.45,32500.0,50.9884,51.0101,50.9378,50.9667,32500.0
2011-05-25 11:45:00,70.46,70.5,70.37,70.37,41100.0,50.9739,51.0029,50.9088,50.9088,41100.0
2011-05-25 11:50:00,70.37,70.41,70.34,70.36,23300.0,50.9088,50.9378,50.8871,50.9016,23300.0
2011-05-25 11:55:00,70.36,70.38,70.36,70.36,18400.0,50.9016,50.9161,50.9016,50.9016,18400.0
2011-05-25 12:00:00,70.36,70.5,70.36,70.5,35500.0,50.9016,51.0029,50.9016,51.0029,35500.0
2011-05-25 12:05:00,70.5,70.52,70.47,70.5,37300.0,51.0029,51.0173,50.9812,51.0029,37300.0
2011-05-25 12:10:00,70.48,70.51,70.48,70.5,21100.0,50.9884,51.0101,50.9884,51.0029,21100.0
2011-05-25 12:15:00,70.5,70.52,70.49,70.51,34700.0,51.0029,51.0173,50.9956,51.0101,34700.0
2011-05-25 12:20:00,70.52,70.54,70.51,70.53,25400.0,51.0173,51.0318,51.0101,51.0246,25400.0
2011-05-25 12:25:00,70.53,70.53,70.49,70.5,24000.0,51.0246,51.0246,50.9956,51.0029,24000.0
2011-05-25 12:30:00,70.5,70.53,70.48,70.52,18300.0,51.0029,51.0246,50.9884,51.0173,18300.0
2011-05-25 12:35:00,70.51,70.54,70.5,70.53,25700.0,51.0101,51.0318,51.0029,51.0246,25700.0
2011-05-25 12:40:00,70.53,70.54,70.49,70.52,14700.0,51.0246,51.0318,50.9956,51.0173,14700.0
2011-05-25 12:45:00,70.52,70.56,70.49,70.5,13400.0,51.0173,51.0463,50.9956,51.0029,13400.0
2011-05-25 12:50:00,70.49,70.54,70.49,70.53,20400.0,50.9956,51.0318,50.9956,51.0246,20400.0
2011-05-25 12:55:00,70.54,70.57,70.53,70.55,17600.0,51.0318,51.0535,51.0246,51.039,17600.0
2011-05-25 13:00:00,70.55,70.57,70.54,70.56,24500.0,51.039,51.0535,51.0318,51.0463,24500.0
2011-05-25 13:05:00,70.56,70.56,70.53,70.53,21800.0,51.0463,51.0463,51.0246,51.0246,21800.0
2011-05-25 13:10:00,70.53,70.53,70.47,70.49,46500.0,51.0246,51.0246,50.9812,50.9956,46500.0
2011-05-25 13:15:00,70.49,70.49,70.45,70.47,27000.0,50.9956,50.9956,50.9667,50.9812,27000.0
2011-05-25 13:20:00,70.47,70.52,70.46,70.47,15100.0,50.9812,51.0173,50.9739,50.9812,15100.0
2011-05-25 13:25:00,70.47,70.52,70.47,70.51,14200.0,50.9812,51.0173,50.9812,51.0101,14200.0
2011-05-25 13:30:00,70.51,70.56,70.49,70.56,14300.0,51.0101,51.0463,50.9956,51.0463,14300.0
2011-05-25 13:35:00,70.55,70.57,70.54,70.55,21900.0,51.039,51.0535,51.0318,51.039,21900.0
2011-05-25 13:40:00,70.55,70.57,70.49,70.56,33800.0,51.039,51.0535,50.9956,51.0463,33800.0
2011-05-25 13:45:00,70.56,70.57,70.52,70.53,26300.0,51.0463,51.0535,51.0173,51.0246,26300.0
2011-05-25 13:50:00,70.53,70.59,70.49,70.59,32500.0,51.0246,51.068,50.9956,51.068,32500.0
2011-05-25 13:55:00,70.58,70.61,70.56,70.57,22800.0,51.0607,51.0825,51.0463,51.0535,22800.0
2011-05-25 14:00:00,70.58,70.6,70.55,70.6,27400.0,51.0607,51.0752,51.039,51.0752,27400.0
2011-05-25 14:05:00,70.6,70.61,70.57,70.61,54700.0,51.0752,51.0825,51.0535,51.0825,54700.0
2011-05-25 14:10:00,70.61,70.63,70.58,70.63,24900.0,51.0825,51.0969,51.0607,51.0969,24900.0
2011-05-25 14:15:00,70.63,70.64,70.6,70.63,31600.0,51.0969,51.1042,51.0752,51.0969,31600.0
2011-05-25 14:20:00,70.62,70.63,70.58,70.61,21100.0,51.0897,51.0969,51.0607,51.0825,21100.0
2011-05-25 14:25:00,70.61,70.62,70.59,70.62,38200.0,51.0825,51.0897,51.068,51.0897,38200.0
2011-05-25 14:30:00,70.62,70.65,70.61,70.64,26200.0,51.0897,51.1114,51.0825,51.1042,26200.0
2011-05-25 14:35:00,70.65,70.65,70.59,70.61,15000.0,51.1114,51.1114,51.068,51.0825,15000.0
2011-05-25 14:40:00,70.61,70.62,70.6,70.62,26100.0,51.0825,51.0897,51.0752,51.0897,26100.0
2011-05-25 14:45:00,70.61,70.64,70.6,70.63,23500.0,51.0825,51.1042,51.0752,51.0969,23500.0
2011-05-25 14:50:00,70.63,70.66,70.61,70.61,22500.0,51.0969,51.1186,51.0825,51.0825,22500.0
2011-05-25 14:55:00,70.62,70.66,70.6,70.66,27900.0,51.0897,51.1186,51.0752,51.1186,27900.0
2011-05-25 15:00:00,70.65,70.7,70.64,70.69,60900.0,51.1114,51.1476,51.1042,51.1403,60900.0
2011-05-25 15:05:00,70.69,70.75,70.69,70.74,77200.0,51.1403,51.1837,51.1403,51.1765,77200.0
2011-05-25 15:10:00,70.74,70.75,70.68,70.73,73200.0,51.1765,51.1837,51.1331,51.1693,73200.0
2011-05-25 15:15:00,70.74,70.74,70.68,70.73,29000.0,51.1765,51.1765,51.1331,51.1693,29000.0
2011-05-25 15:20:00,70.74,70.76,70.67,70.69,24600.0,51.1765,51.191,51.1259,51.1403,24600.0
2011-05-25 15:25:00,70.68,70.78,70.68,70.75,29400.0,51.1331,51.2054,51.1331,51.1837,29400.0
2011-05-25 15:30:00,70.74,70.78,70.72,70.76,24900.0,51.1765,51.2054,51.162,51.191,24900.0
2011-05-25 15:35:00,70.75,70.79,70.68,70.68,35800.0,51.1837,51.2127,51.1331,51.1331,35800.0
2011-05-25 15:40:00,70.68,70.74,70.66,70.67,39200.0,51.1331,51.1765,51.1186,51.1259,39200.0
2011-05-25 15:45:00,70.66,70.66,70.55,70.56,52600.0,51.1186,51.1186,51.039,51.0463,52600.0
2011-05-25 15:50:00,70.57,70.59,70.51,70.52,31400.0,51.0535,51.068,51.0101,51.0173,31400.0
2011-05-25 15:55:00,70.53,70.58,70.5,70.54,79000.0,51.0246,51.0607,51.0029,51.0318,79000.0
2011-05-26 09:30:00,70.29,70.37,70.21,70.25,41000.0,50.851,50.9088,50.7931,50.822,41000.0
2011-05-26 09:35:00,70.25,70.61,70.21,70.26,35500.0,50.822,51.0825,50.7931,50.8292,35500.0
2011-05-26 09:40:00,70.25,70.28,70.21,70.21,25700.0,50.822,50.8437,50.7931,50.7931,25700.0
2011-05-26 09:45:00,70.21,70.23,70.19,70.21,31100.0,50.7931,50.8075,50.7786,50.7931,31100.0
2011-05-26 09:50:00,70.22,70.33,70.18,70.24,39300.0,50.8003,50.8799,50.7714,50.8148,39300.0
2011-05-26 09:55:00,70.24,70.25,70.12,70.16,29000.0,50.8148,50.822,50.728,50.7569,29000.0
2011-05-26 10:00:00,70.16,70.23,70.09,70.15,26000.0,50.7569,50.8075,50.7063,50.7497,26000.0
2011-05-26 10:05:00,70.16,70.18,70.05,70.06,24000.0,50.7569,50.7714,50.6773,50.6846,24000.0
2011-05-26 10:10:00,70.06,70.11,69.93,70.04,35600.0,50.6846,50.7207,50.5905,50.6701,35600.0
2011-05-26 10:15:00,70.05,70.12,69.92,69.97,20600.0,50.6773,50.728,50.5833,50.6194,20600.0
2011-05-26 10:20:00,69.96,70.14,69.9,70.14,36600.0,50.6122,50.7424,50.5688,50.7424,36600.0
2011-05-26 10:25:00,70.14,70.14,69.97,70.04,24800.0,50.7424,50.7424,50.6194,50.6701,24800.0
2011-05-26 10:30:00,70.05,70.11,70.0,70.1,24100.0,50.6773,50.7207,50.6412,50.7135,24100.0
2011-05-26 10:35:00,70.1,70.2,70.06,70.14,23800.0,50.7135,50.7858,50.6846,50.7424,23800.0
2011-05-26 10:40:00,70.14,70.14,70.05,70.08,24900.0,50.7424,50.7424,50.6773,50.699,24900.0
2011-05-26 10:45:00,70.07,70.09,70.0,70.02,26400.0,50.6918,50.7063,50.6412,50.6556,26400.0
2011-05-26 10:50:00,70.03,70.04,69.92,70.01,23800.0,50.6629,50.6701,50.5833,50.6484,23800.0
2011-05-26 10:55:00,69.99,69.99,69.92,69.94,16600.0,50.6339,50.6339,50.5833,50.5977,16600.0
2011-05-26 11:00:00,69.94,69.95,69.85,69.88,28100.0,50.5977,50.605,50.5326,50.5543,28100.0
2011-05-26 11:05:00,69.87,69.96,69.86,69.89,42700.0,50.5471,50.6122,50.5399,50.5616,42700.0
2011-05-26 11:10:00,69.89,69.92,69.85,69.86,22100.0,50.5616,50.5833,50.5326,50.5399,22100.0
2011-05-26 11:15:00,69.85,69.97,69.83,69.92,17200.0,50.5326,50.6194,50.5182,50.5833,17200.0
2011-05-26 11:20:00,69.92,69.92,69.86,69.86,15100.0,50.5833,50.5833,50.5399,50.5399,15100.0
2011-05-26 11:25:00,69.88,69.92,69.87,69.91,18800.0,50.5543,50.5833,50.5471,50.576,18800.0
2011-05-26 11:30:00,69.91,70.04,69.91,69.97,23800.0,50.576,50.6701,50.576,50.6194,23800.0
2011-05-26 11:35:00,69.97,70.0,69.97,69.99,22200.0,50.6194,50.6412,50.6194,50.6339,22200.0
2011-05-26 11:40:00,70.0,70.05,69.97,70.04,12200.0,50.6412,50.6773,50.6194,50.6701,12200.0
2011-05-26 11:45:00,70.04,70.04,70.0,70.04,20400.0,50.6701,50.6701,50.6412,50.6701,20400.0
2011-05-26 11:50:00,70.04,70.16,70.04,70.12,19400.0,50.6701,50.7569,50.6701,50.728,19400.0
2011-05-26 11:55:00,70.12,70.18,70.11,70.16,12900.0,50.728,50.7714,50.7207,50.7569,12900.0
2011-05-26 12:00:00,70.17,70.17,70.1,70.11,31800.0,50.7641,50.7641,50.7135,50.7207,31800.0
2011-05-26 12:05:00,70.11,70.12,70.09,70.09,17700.0,50.7207,50.728,50.7063,50.7063,17700.0
2011-05-26 12:10:00,70.1,70.23,70.1,70.15,26700.0,50.7135,50.8075,50.7135,50.7497,26700.0
2011-05-26 12:15:00,70.16,70.22,70.13,70.13,16700.0,50.7569,50.8003,50.7352,50.7352,16700.0
2011-05-26 12:20:00,70.14,70.16,70.13,70.13,12100.0,50.7424,50.7569,50.7352,50.7352,12100.0
2011-05-26 12:25:00,70.13,70.21,70.13,70.19,18000.0,50.7352,50.7931,50.7352,50.7786,18000.0
2011-05-26 12:30:00,70.18,70.2,70.1,70.1,14900.0,50.7714,50.7858,50.7135,50.7135,14900.0
2011-05-26 12:35:00,70.11,70.12,70.08,70.11,13200.0,50.7207,50.728,50.699,50.7207,13200.0
2011-05-26 12:40:00,70.12,70.22,70.12,70.14,25100.0,50.728,50.8003,50.728,50.7424,25100.0
2011-05-26 12:45:00,70.14,70.22,70.14,70.21,23000.0,50.7424,50.8003,50.7424,50.7931,23000.0
2011-05-26 12:50:00,70.21,70.24,70.18,70.2,41000.0,50.7931,50.8148,50.7714,50.7858,41000.0
2011-05-26 12:55:00,70.21,70.23,70.2,70.22,9200.0,50.7931,50.8075,50.7858,50.8003,9200.0
2011-05-26 13:00:00,70.23,70.29,70.22,70.28,24500.0,50.8075,50.851,50.8003,50.8437,24500.0
2011-05-26 13:05:00,70.28,70.34,70.22,70.22,19100.0,50.8437,50.8871,50.8003,50.8003,19100.0
2011-05-26 13:10:00,70.24,70.25,70.2,70.2,30900.0,50.8148,50.822,50.7858,50.7858,30900.0
2011-05-26 13:15:00,70.2,70.28,70.18,70.24,22400.0,50.7858,50.8437,50.7714,50.8148,22400.0
2011-05-26 13:20:00,70.23,70.29,70.19,70.29,21300.0,50.8075,50.851,50.7786,50.851,21300.0
2011-05-26 13:25:00,70.32,70.32,70.27,70.28,12700.0,50.8727,50.8727,50.8365,50.8437,12700.0
2011-05-26 13:30:00,70.27,70.34,70.26,70.34,16700.0,50.8365,50.8871,50.8292,50.8871,16700.0
2011-05-26 13:35:00,70.34,70.35,70.3,70.31,15600.0,50.8871,50.8944,50.8582,50.8654,15600.0
2011-05-26 13:40:00,70.31,70.34,70.28,70.34,8400.0,50.8654,50.8871,50.8437,50.8871,8400.0
2011-05-26 13:45:00,70.34,70.34,70.29,70.29,11700.0,50.8871,50.8871,50.851,50.851,11700.0
2011-05-26 13:50:00,70.29,70.36,70.25,70.28,31800.0,50.851,50.9016,50.822,50.8437,31800.0
2011-05-26 13:55:00,70.29,70.31,70.28,70.29,11500.0,50.851,50.8654,50.8437,50.851,11500.0
2011-05-26 14:00:00,70.3,70.3,70.28,70.28,28200.0,50.8582,50.8582,50.8437,50.8437,28200.0
2011-05-26 14:05:00,70.29,70.3,70.26,70.26,11000.0,50.851,50.8582,50.8292,50.8292,11000.0
2011-05-26 14:10:00,70.27,70.34,70.26,70.32,26600.0,50.8365,50.8871,50.8292,50.8727,26600.0
2011-05-26 14:15:00,70.34,70.34,70.25,70.27,13600.0,50.8871,50.8871,50.822,50.8365,13600.0
2011-05-26 14:20:00,70.27,70.28,70.24,70.26,15500.0,50.8365,50.8437,50.8148,50.8292,15500.0
2011-05-26 14:25:00,70.26,70.33,70.26,70.32,18000.0,50.8292,50.8799,50.8292,50.8727,18000.0
2011-05-26 14:30:00,70.32,70.38,70.31,70.33,24100.0,50.8727,50.9161,50.8654,50.8799,24100.0
2011-05-26 14:35:00,70.35,70.41,70.3,70.31,29000.0,50.8944,50.9378,50.8582,50.8654,29000.0
2011-05-26 14:40:00,70.31,70.39,70.31,70.35,16900.0,50.8654,50.9233,50.8654,50.8944,16900.0
2011-05-26 14:45:00,70.36,70.38,70.33,70.37,12800.0,50.9016,50.9161,50.8799,50.9088,12800.0
2011-05-26 14:50:00,70.37,70.39,70.24,70.24,18700.0,50.9088,50.9233,50.8148,50.8148,18700.0
2011-05-26 14:55:00,70.24,70.35,70.2,70.34,33500.0,50.8148,50.8944,50.7858,50.8871,33500.0
2011-05-26 15:00:00,70.33,70.34,70.32,70.33,15700.0,50.8799,50.8871,50.8727,50.8799,15700.0
2011-05-26 15:05:00,70.32,70.33,70.28,70.29,17000.0,50.8727,50.8799,50.8437,50.851,17000.0
2011-05-26 15:10:00,70.28,70.29,70.2,70.2,28800.0,50.8437,50.851,50.7858,50.7858,28800.0
2011-05-26 15:15:00,70.2,70.2,70.19,70.19,15600.0,50.7858,50.7858,50.7786,50.7786,15600.0
2011-05-26 15:20:00,70.19,70.21,70.18,70.2,34200.0,50.7786,50.7931,50.7714,50.7858,34200.0
2011-05-26 15:25:00,70.2,70.35,70.19,70.34,41700.0,50.7858,50.8944,50.7786,50.8871,41700.0
2011-05-26 15:30:00,70.34,70.39,70.33,70.34,31900.0,50.8871,50.9233,50.8799,50.8871,31900.0
2011-05-26 15:35:00,70.34,70.34,70.28,70.31,31900.0,50.8871,50.8871,50.8437,50.8654,31900.0
2011-05-26 15:40:00,70.32,70.34,70.3,70.31,23900.0,50.8727,50.8871,50.8582,50.8654,23900.0
2011-05-26 15:45:00,70.3,70.3,70.12,70.13,35000.0,50.8582,50.8582,50.728,50.7352,35000.0
2011-05-26 15:50:00,70.13,70.2,70.12,70.17,41000.0,50.7352,50.7858,50.728,50.7641,41000.0
2011-05-26 15:55:00,70.16,70.23,70.12,70.2,83200.0,50.7569,50.8075,50.728,50.7858,83200.0
2011-05-27 09:30:00,70.53,70.93,70.46,70.74,198600.0,51.0246,51.314,50.9739,51.1765,198600.0
2011-05-27 09:35:00,70.75,70.93,70.75,70.93,49000.0,51.1837,51.314,51.1837,51.314,49000.0
2011-05-27 09:40:00,70.92,71.0,70.92,71.0,29200.0,51.3067,51.3646,51.3067,51.3646,29200.0
2011-05-27 09:45:00,70.99,71.02,70.9,70.95,47800.0,51.3574,51.3791,51.2923,51.3284,47800.0
2011-05-27 09:50:00,70.94,71.04,70.92,71.03,71600.0,51.3212,51.3935,51.3067,51.3863,71600.0
2011-05-27 09:55:00,71.04,71.14,70.93,70.93,61900.0,51.3935,51.4659,51.314,51.314,61900.0
2011-05-27 10:00:00,70.93,71.0,70.7,70.71,80300.0,51.314,51.3646,51.1476,51.1548,80300.0
2011-05-27 10:05:00,70.7,70.77,70.69,70.73,34200.0,51.1476,51.1982,51.1403,51.1693,34200.0
2011-05-27 10:10:00,70.74,70.84,70.69,70.76,47300.0,51.1765,51.2488,51.1403,51.191,47300.0
2011-05-27 10:15:00,70.77,70.8,70.66,70.71,22400.0,51.1982,51.2199,51.1186,51.1548,22400.0
2011-05-27 10:20:00,70.71,70.71,70.6,70.66,46400.0,51.1548,51.1548,51.0752,51.1186,46400.0
2011-05-27 10:25:00,70.69,70.71,70.6,70.66,23700.0,51.1403,51.1548,51.0752,51.1186,23700.0
2011-05-27 10:30:00,70.66,70.7,70.66,70.66,36400.0,51.1186,51.1476,51.1186,51.1186,36400.0
2011-05-27 10:35:00,70.67,70.7,70.61,70.63,24400.0,51.1259,51.1476,51.0825,51.0969,24400.0
2011-05-27 10:40:00,70.63,70.63,70.6,70.61,18500.0,51.0969,51.0969,51.0752,51.0825,18500.0
2011-05-27 10:45:00,70.62,70.78,70.61,70.75,77000.0,51.0897,51.2054,51.0825,51.1837,77000.0
2011-05-27 10:50:00,70.75,70.78,70.69,70.76,13000.0,51.1837,51.2054,51.1403,51.191,13000.0
2011-05-27 10:55:00,70.76,70.83,70.76,70.83,16500.0,51.191,51.2416,51.191,51.2416,16500.0
2011-05-27 11:00:00,70.83,70.96,70.81,70.95,68800.0,51.2416,51.3357,51.2271,51.3284,68800.0
2011-05-27 11:05:00,70.96,71.0,70.94,70.95,60100.0,51.3357,51.3646,51.3212,51.3284,60100.0
2011-05-27 11:10:00,70.93,70.96,70.88,70.88,23600.0,51.314,51.3357,51.2778,51.2778,23600.0
2011-05-27 11:15:00,70.88,70.88,70.78,70.83,24700.0,51.2778,51.2778,51.2054,51.2416,24700.0
2011-05-27 11:20:00,70.83,70.83,70.77,70.78,27200.0,51.2416,51.2416,51.1982,51.2054,27200.0
2011-05-27 11:25:00,70.78,70.81,70.7,70.81,29400.0,51.2054,51.2271,51.1476,51.2271,29400.0
2011-05-27 11:30:00,70.82,70.88,70.74,70.88,16900.0,51.2344,51.2778,51.1765,51.2778,16900.0
2011-05-27 11:35:00,70.89,70.96,70.89,70.95,19100.0,51.285,51.3357,51.285,51.3284,19100.0
2011-05-27 11:40:00,70.95,71.01,70.94,70.99,31300.0,51.3284,51.3718,51.3212,51.3574,31300.0
2011-05-27 11:45:00,70.98,71.04,70.97,71.02,21600.0,51.3501,51.3935,51.3429,51.3791,21600.0
2011-05-27 11:50:00,71.02,71.05,71.0,71.03,17600.0,51.3791,51.4008,51.3646,51.3863,17600.0
2011-05-27 11:55:00,71.03,71.16,71.0,71.15,64200.0,51.3863,51.4803,51.3646,51.4731,64200.0
2011-05-27 12:00:00,71.16,71.23,71.12,71.21,69800.0,51.4803,51.531,51.4514,51.5165,69800.0
2011-05-27 12:05:00,71.21,71.25,71.18,71.19,35300.0,51.5165,51.5455,51.4948,51.5021,35300.0
2011-05-27 12:10:00,71.19,71.22,71.18,71.21,17800.0,51.5021,51.5238,51.4948,51.5165,17800.0
2011-05-27 12:15:00,71.2,71.32,71.2,71.29,25100.0,51.5093,51.5961,51.5093,51.5744,25100.0
2011-05-27 12:20:00,71.28,71.29,71.26,71.28,16000.0,51.5672,51.5744,51.5527,51.5672,16000.0
2011-05-27 12:25:00,71.29,71.29,71.23,71.24,16300.0,51.5744,51.5744,51.531,51.5382,16300.0
2011-05-27 12:30:00,71.23,71.29,71.23,71.29,12500.0,51.531,51.5744,51.531,51.5744,12500.0
2011-05-27 12:35:00,71.29,71.4,71.28,71.4,23900.0,51.5744,51.654,51.5672,51.654,23900.0
2011-05-27 12:40:00,71.4,71.48,71.39,71.46,29100.0,51.654,51.7118,51.6467,51.6974,29100.0
2011-05-27 12:45:00,71.45,71.47,71.4,71.44,24400.0,51.6901,51.7046,51.654,51.6829,24400.0
2011-05-27 12:50:00,71.43,71.45,71.4,71.43,19400.0,51.6757,51.6901,51.654,51.6757,19400.0
2011-05-27 12:55:00,71.44,71.48,71.44,71.44,22100.0,51.6829,51.7118,51.6829,51.6829,22100.0
2011-05-27 13:00:00,71.44,71.46,71.41,71.42,26800.0,51.6829,51.6974,51.6612,51.6684,26800.0
2011-05-27 13:05:00,71.43,71.43,71.36,71.37,32800.0,51.6757,51.6757,51.625,51.6323,32800.0
2011-05-27 13:10:00,71.36,71.38,71.34,71.34,35500.0,51.625,51.6395,51.6106,51.6106,35500.0
2011-05-27 13:15:00,71.34,71.35,71.32,71.34,19700.0,51.6106,51.6178,51.5961,51.6106,19700.0
2011-05-27 13:20:00,71.34,71.35,71.29,71.34,19800.0,51.6106,51.6178,51.5744,51.6106,19800.0
2011-05-27 13:25:00,71.33,71.43,71.31,71.42,53300.0,51.6033,51.6757,51.5889,51.6684,53300.0
2011-05-27 13:30:00,71.43,71.5,71.43,71.47,51600.0,51.6757,51.7263,51.6757,51.7046,51600.0
2011-05-27 13:35:00,71.48,71.53,71.47,71.5,37400.0,51.7118,51.748,51.7046,51.7263,37400.0
2011-05-27 13:40:00,71.51,71.54,71.48,71.48,17600.0,51.7336,51.7553,51.7118,51.7118,17600.0
2011-05-27 13:45:00,71.48,71.53,71.48,71.52,14300.0,51.7118,51.748,51.7118,51.7408,14300.0
2011-05-27 13:50:00,71.52,71.52,71.44,71.45,37500.0,51.7408,51.7408,51.6829,51.6901,37500.0
2011-05-27 13:55:00,71.45,71.45,71.4,71.4,22300.0,51.6901,51.6901,51.654,51.654,22300.0
2011-05-27 14:00:00,71.4,71.41,71.33,71.34,28700.0,51.654,51.6612,51.6033,51.6106,28700.0
2011-05-27 14:05:00,71.33,71.34,71.31,71.31,14000.0,51.6033,51.6106,51.5889,51.5889,14000.0
2011-05-27 14:10:00,71.31,71.31,71.27,71.28,14900.0,51.5889,51.5889,51.5599,51.5672,14900.0
2011-05-27 14:15:00,71.28,71.32,71.26,71.28,25100.0,51.5672,51.5961,51.5527,51.5672,25100.0
2011-05-27 14:20:00,71.28,71.28,71.22,71.22,11000.0,51.5672,51.5672,51.5238,51.5238,11000.0
2011-05-27 14:25:00,71.22,71.25,71.21,71.24,10000.0,51.5238,51.5455,51.5165,51.5382,10000.0
2011-05-27 14:30:00,71.24,71.24,71.21,71.23,11400.0,51.5382,51.5382,51.5165,51.531,11400.0
2011-05-27 14:35:00,71.23,71.26,71.21,71.22,18400.0,51.531,51.5527,51.5165,51.5238,18400.0
2011-05-27 14:40:00,71.22,71.29,71.18,71.28,106300.0,51.5238,51.5744,51.4948,51.5672,106300.0
2011-05-27 14:45:00,71.29,71.38,71.28,71.35,51900.0,51.5744,51.6395,51.5672,51.6178,51900.0
2011-05-27 14:50:00,71.34,71.36,71.28,71.29,15300.0,51.6106,51.625,51.5672,51.5744,15300.0
2011-05-27 14:55:00,71.29,71.29,71.18,71.21,40200.0,51.5744,51.5744,51.4948,51.5165,40200.0
2011-05-27 15:00:00,71.22,71.25,71.2,71.25,24800.0,51.5238,51.5455,51.5093,51.5455,24800.0
2011-05-27 15:05:00,71.25,71.3,71.24,71.28,20000.0,51.5455,51.5816,51.5382,51.5672,20000.0
2011-05-27 15:10:00,71.28,71.32,71.28,71.28,36100.0,51.5672,51.5961,51.5672,51.5672,36100.0
2011-05-27 15:15:00,71.28,71.3,71.27,71.3,11100.0,51.5672,51.5816,51.5599,51.5816,11100.0
2011-05-27 15:20:00,71.3,71.32,71.29,71.32,28800.0,51.5816,51.5961,51.5744,51.5961,28800.0
2011-05-27 15:25:00,71.32,71.4,71.31,71.39,44300.0,51.5961,51.654,51.5889,51.6467,44300.0
2011-05-27 15:30:00,71.39,71.41,71.34,71.41,74600.0,51.6467,51.6612,51.6106,51.6612,74600.0
2011-05-27 15:35:00,71.41,71.41,71.34,71.34,39400.0,51.6612,51.6612,51.6106,51.6106,39400.0
2011-05-27 15:40:00,71.34,71.34,71.29,71.31,14800.0,51.6106,51.6106,51.5744,51.5889,14800.0
2011-05-27 15:45:00,71.31,71.32,71.27,71.28,58700.0,51.5889,51.5961,51.5599,51.5672,58700.0
2011-05-27 15:50:00,71.28,71.29,71.27,71.29,34600.0,51.5672,51.5744,51.5599,51.5744,34600.0
2011-05-27 15:55:00,71.28,71.29,71.23,71.28,87700.0,51.5672,51.5744,51.531,51.5672,87700.0
2011-05-31 09:30:00,73.05,74.07,72.77,73.97,170600.0,52.8477,53.5856,52.6451,53.5132,170600.0
2011-05-31 09:35:00,73.97,74.22,73.88,74.14,111600.0,53.5132,53.6941,53.4481,53.6362,111600.0
2011-05-31 09:40:00,74.16,74.28,73.8,74.12,108800.0,53.6507,53.7375,53.3902,53.6217,108800.0
2011-05-31 09:45:00,74.13,74.2,73.91,74.08,65900.0,53.629,53.6796,53.4698,53.5928,65900.0
2011-05-31 09:50:00,74.04,74.22,74.03,74.14,70800.0,53.5639,53.6941,53.5566,53.6362,70800.0
2011-05-31 09:55:00,74.14,74.37,74.07,74.26,119000.0,53.6362,53.8026,53.5856,53.723,119000.0
2011-05-31 10:00:00,74.3,74.32,74.13,74.14,70700.0,53.752,53.7664,53.629,53.6362,70700.0
2011-05-31 10:05:00,74.15,74.3,74.15,74.3,68500.0,53.6434,53.752,53.6434,53.752,68500.0
2011-05-31 10:10:00,74.3,74.37,74.07,74.09,61200.0,53.752,53.8026,53.5856,53.6,61200.0
2011-05-31 10:15:00,74.09,74.2,74.03,74.19,45000.0,53.6,53.6796,53.5566,53.6724,45000.0
2011-05-31 10:20:00,74.2,74.2,74.07,74.18,60300.0,53.6796,53.6796,53.5856,53.6652,60300.0
2011-05-31 10:25:00,74.17,74.43,74.17,74.39,167700.0,53.6579,53.846,53.6579,53.8171,167700.0
2011-05-31 10:30:00,74.4,74.4,73.85,73.88,116900.0,53.8243,53.8243,53.4264,53.4481,116900.0
2011-05-31 10:35:00,73.89,74.05,73.89,74.03,60600.0,53.4554,53.5711,53.4554,53.5566,60600.0
2011-05-31 10:40:00,74.04,74.12,74.0,74.05,53400.0,53.5639,53.6217,53.5349,53.5711,53400.0
2011-05-31 10:45:00,74.05,74.25,74.04,74.11,68500.0,53.5711,53.7158,53.5639,53.6145,68500.0
2011-05-31 10:50:00,74.11,74.25,74.1,74.19,64300.0,53.6145,53.7158,53.6073,53.6724,64300.0
2011-05-31 10:55:00,74.19,74.29,74.15,74.27,40900.0,53.6724,53.7447,53.6434,53.7303,40900.0
2011-05-31 11:00:00,74.28,74.36,74.25,74.33,80100.0,53.7375,53.7954,53.7158,53.7737,80100.0
2011-05-31 11:05:00,74.33,74.53,74.31,74.51,132900.0,53.7737,53.9184,53.7592,53.9039,132900.0
2011-05-31 11:10:00,74.51,74.61,74.41,74.41,88000.0,53.9039,53.9762,53.8315,53.8315,88000.0
2011-05-31 11:15:00,74.42,74.52,74.4,74.49,34700.0,53.8388,53.9111,53.8243,53.8894,34700.0
2011-05-31 11:20:00,74.5,74.56,74.49,74.56,71400.0,53.8967,53.9401,53.8894,53.9401,71400.0
2011-05-31 11:25:00,74.56,74.61,74.53,74.61,42000.0,53.9401,53.9762,53.9184,53.9762,42000.0
2011-05-31 11:30:00,74.61,74.68,74.6,74.68,32700.0,53.9762,54.0269,53.969,54.0269,32700.0
2011-05-31 11:35:00,74.67,74.69,74.58,74.59,37000.0,54.0196,54.0341,53.9545,53.9618,37000.0
2011-05-31 11:40:00,74.6,74.62,74.57,74.61,45000.0,53.969,53.9835,53.9473,53.9762,45000.0
2011-05-31 11:45:00,74.6,74.64,74.54,74.55,23000.0,53.969,53.9979,53.9256,53.9328,23000.0
2011-05-31 11:50:00,74.55,74.56,74.5,74.52,26300.0,53.9328,53.9401,53.8967,53.9111,26300.0
2011-05-31 11:55:00,74.51,74.51,74.16,74.17,48200.0,53.9039,53.9039,53.6507,53.6579,48200.0
2011-05-31 12:00:00,74.16,74.24,74.06,74.24,57900.0,53.6507,53.7086,53.5783,53.7086,57900.0
2011-05-31 12:05:00,74.24,74.5,74.24,74.47,29800.0,53.7086,53.8967,53.7086,53.875,29800.0
2011-05-31 12:10:00,74.47,74.55,74.35,74.42,46900.0,53.875,53.9328,53.7881,53.8388,46900.0
2011-05-31 12:15:00,74.41,74.48,74.37,74.42,34400.0,53.8315,53.8822,53.8026,53.8388,34400.0
2011-05-31 12:20:00,74.42,74.42,74.33,74.36,29600.0,53.8388,53.8388,53.7737,53.7954,29600.0
2011-05-31 12:25:00,74.37,74.4,74.35,74.38,21200.0,53.8026,53.8243,53.7881,53.8098,21200.0
2011-05-31 12:30:00,74.38,74.39,74.2,74.2,24600.0,53.8098,53.8171,53.6796,53.6796,24600.0
2011-05-31 12:35:00,74.21,74.35,74.2,74.3,27800.0,53.6869,53.7881,53.6796,53.752,27800.0
2011-05-31 12:40:00,74.29,74.39,74.29,74.34,21200.0,53.7447,53.8171,53.7447,53.7809,21200.0
2011-05-31 12:45:00,74.34,74.34,74.22,74.23,22500.0,53.7809,53.7809,53.6941,53.7013,22500.0
2011-05-31 12:50:00,74.23,74.36,74.18,74.36,35800.0,53.7013,53.7954,53.6652,53.7954,35800.0
2011-05-31 12:55:00,74.36,74.36,74.29,74.31,24300.0,53.7954,53.7954,53.7447,53.7592,24300.0
2011-05-31 13:00:00,74.3,74.36,74.3,74.36,14000.0,53.752,53.7954,53.752,53.7954,14000.0
2011-05-31 13:05:00,74.35,74.36,74.28,74.31,23500.0,53.7881,53.7954,53.7375,53.7592,23500.0
2011-05-31 13:10:00,74.3,74.36,74.29,74.35,16100.0,53.752,53.7954,53.7447,53.7881,16100.0
2011-05-31 13:15:00,74.36,74.4,74.31,74.4,24900.0,53.7954,53.8243,53.7592,53.8243,24900.0
2011-05-31 13:20:00,74.4,74.48,74.4,74.41,34900.0,53.8243,53.8822,53.8243,53.8315,34900.0
2011-05-31 13:25:00,74.41,74.46,74.41,74.44,17200.0,53.8315,53.8677,53.8315,53.8532,17200.0
2011-05-31 13:30:00,74.43,74.46,74.42,74.44,16700.0,53.846,53.8677,53.8388,53.8532,16700.0
2011-05-31 13:35:00,74.45,74.52,74.44,74.46,39900.0,53.8605,53.9111,53.8532,53.8677,39900.0
2011-05-31 13:40:00,74.45,74.49,74.41,74.49,20800.0,53.8605,53.8894,53.8315,53.8894,20800.0
2011-05-31 13:45:00,74.49,74.54,74.46,74.46,26300.0,53.8894,53.9256,53.8677,53.8677,26300.0
2011-05-31 13:50:00,74.46,74.52,74.45,74.45,29000.0,53.8677,53.9111,53.8605,53.8605,29000.0
2011-05-31 13:55:00,74.45,74.49,74.43,74.45,18200.0,53.8605,53.8894,53.846,53.8605,18200.0
2011-05-31 14:00:00,74.45,74.45,74.31,74.31,22000.0,53.8605,53.8605,53.7592,53.7592,22000.0
2011-05-31 14:05:00,74.31,74.31,74.13,74.16,41200.0,53.7592,53.7592,53.629,53.6507,41200.0
2011-05-31 14:10:00,74.17,74.2,74.05,74.07,43000.0,53.6579,53.6796,53.5711,53.5856,43000.0
2011-05-31 14:15:00,74.06,74.17,74.03,74.12,47300.0,53.5783,53.6579,53.5566,53.6217,47300.0
2011-05-31 14:20:00,74.12,74.15,74.1,74.14,25100.0,53.6217,53.6434,53.6073,53.6362,25100.0
2011-05-31 14:25:00,74.14,74.2,74.14,74.18,29400.0,53.6362,53.6796,53.6362,53.6652,29400.0
2011-05-31 14:30:00,74.18,74.19,74.07,74.12,43100.0,53.6652,53.6724,53.5856,53.6217,43100.0
2011-05-31 14:35:00,74.13,74.13,74.06,74.11,29500.0,53.629,53.629,53.5783,53.6145,29500.0
2011-05-31 14:40:00,74.1,74.19,74.1,74.17,35100.0,53.6073,53.6724,53.6073,53.6579,35100.0
2011-05-31 14:45:00,74.16,74.24,74.16,74.2,43300.0,53.6507,53.7086,53.6507,53.6796,43300.0
2011-05-31 14:50:00,74.2,74.25,74.19,74.25,42600.0,53.6796,53.7158,53.6724,53.7158,42600.0
2011-05-31 14:55:00,74.24,74.3,74.24,74.29,32900.0,53.7086,53.752,53.7086,53.7447,32900.0
2011-05-31 15:00:00,74.28,74.29,74.16,74.16,58600.0,53.7375,53.7447,53.6507,53.6507,58600.0
2011-05-31 15:05:00,74.16,74.22,74.16,74.2,37300.0,53.6507,53.6941,53.6507,53.6796,37300.0
2011-05-31 15:10:00,74.2,74.25,74.2,74.21,55200.0,53.6796,53.7158,53.6796,53.6869,55200.0
2011-05-31 15:15:00,74.21,74.31,74.2,74.31,41300.0,53.6869,53.7592,53.6796,53.7592,41300.0
2011-05-31 15:20:00,74.3,74.33,74.26,74.27,67300.0,53.752,53.7737,53.723,53.7303,67300.0
2011-05-31 15:25:00,74.27,74.35,74.26,74.33,55800.0,53.7303,53.7881,53.723,53.7737,55800.0
2011-05-31 15:30:00,74.33,74.35,74.24,74.3,90300.0,53.7737,53.7881,53.7086,53.752,90300.0
2011-05-31 15:35:00,74.31,74.31,74.19,74.19,49200.0,53.7592,53.7592,53.6724,53.6724,49200.0
2011-05-31 15:40:00,74.19,74.23,74.17,74.21,75700.0,53.6724,53.7013,53.6579,53.6869,75700.0
2011-05-31 15:45:00,74.2,74.22,74.14,74.16,90400.0,53.6796,53.6941,53.6362,53.6507,90400.0
2011-05-31 15:50:00,74.17,74.22,74.17,74.21,127500.0,53.6579,53.6941,53.6579,53.6869,127500.0
2011-05-31 15:55:00,74.2,74.25,74.17,74.24,243600.0,53.6796,53.7158,53.6579,53.7086,243600.0
2011-06-01 09:30:00,73.83,74.14,73.8,73.89,61600.0,53.4119,53.6362,53.3902,53.4554,61600.0
2011-06-01 09:35:00,73.89,73.97,73.74,73.8,9800.0,53.4554,53.5132,53.3468,53.3902,9800.0
2011-06-01 09:40:00,73.82,73.92,73.77,73.78,14100.0,53.4047,53.4771,53.3685,53.3758,14100.0
2011-06-01 09:45:00,73.8,73.84,73.56,73.56,59900.0,53.3902,53.4192,53.2166,53.2166,59900.0
2011-06-01 09:50:00,73.56,73.58,73.37,73.51,40400.0,53.2166,53.2311,53.0792,53.1804,40400.0
2011-06-01 09:55:00,73.52,73.58,73.39,73.39,16300.0,53.1877,53.2311,53.0936,53.0936,16300.0
2011-06-01 10:00:00,73.36,73.38,73.13,73.33,71000.0,53.0719,53.0864,52.9055,53.0502,71000.0
2011-06-01 10:05:00,73.37,73.37,73.2,73.2,23300.0,53.0792,53.0792,52.9562,52.9562,23300.0
2011-06-01 10:10:00,73.19,73.19,72.99,73.07,26700.0,52.9489,52.9489,52.8043,52.8621,26700.0
2011-06-01 10:15:00,73.07,73.11,72.9,72.98,44800.0,52.8621,52.8911,52.7391,52.797,44800.0
2011-06-01 10:20:00,72.98,73.02,72.88,72.89,31500.0,52.797,52.826,52.7247,52.7319,31500.0
2011-06-01 10:25:00,72.89,72.9,72.78,72.81,31100.0,52.7319,52.7391,52.6523,52.674,31100.0
2011-06-01 10:30:00,72.81,72.92,72.79,72.84,32100.0,52.674,52.7536,52.6596,52.6957,32100.0
2011-06-01 10:35:00,72.85,72.97,72.83,72.83,22800.0,52.703,52.7898,52.6885,52.6885,22800.0
2011-06-01 10:40:00,72.83,72.95,72.81,72.94,34900.0,52.6885,52.7753,52.674,52.7681,34900.0
2011-06-01 10:45:00,72.95,72.95,72.74,72.74,24600.0,52.7753,52.7753,52.6234,52.6234,24600.0
2011-06-01 10:50:00,72.74,72.77,72.64,72.64,30300.0,52.6234,52.6451,52.551,52.551,30300.0
2011-06-01 10:55:00,72.65,72.69,72.58,72.69,34600.0,52.5583,52.5872,52.5076,52.5872,34600.0
2011-06-01 11:00:00,72.68,72.77,72.65,72.71,27400.0,52.58,52.6451,52.5583,52.6017,27400.0
2011-06-01 11:05:00,72.71,72.81,72.67,72.73,21000.0,52.6017,52.674,52.5727,52.6162,21000.0
2011-06-01 11:10:00,72.76,72.84,72.73,72.74,14000.0,52.6379,52.6957,52.6162,52.6234,14000.0
2011-06-01 11:15:00,72.74,72.76,72.71,72.71,7800.0,52.6234,52.6379,52.6017,52.6017,7800.0
2011-06-01 11:20:00,72.7,72.77,72.69,72.75,16900.0,52.5945,52.6451,52.5872,52.6306,16900.0
2011-06-01 11:25:00,72.76,72.86,72.76,72.76,25200.0,52.6379,52.7102,52.6379,52.6379,25200.0
2011-06-01 11:30:00,72.76,72.76,72.59,72.63,16400.0,52.6379,52.6379,52.5149,52.5438,16400.0
2011-06-01 11:35:00,72.63,72.7,72.58,72.58,18900.0,52.5438,52.5945,52.5076,52.5076,18900.0
2011-06-01 11:40:00,72.59,72.61,72.56,72.56,15800.0,52.5149,52.5293,52.4932,52.4932,15800.0
2011-06-01 11:45:00,72.55,72.56,72.47,72.48,26200.0,52.4859,52.4932,52.4281,52.4353,26200.0
2011-06-01 11:50:00,72.48,72.6,72.47,72.54,18400.0,52.4353,52.5221,52.4281,52.4787,18400.0
2011-06-01 11:55:00,72.54,72.59,72.5,72.55,9500.0,52.4787,52.5149,52.4498,52.4859,9500.0
2011-06-01 12:00:00,72.54,72.58,72.47,72.49,14400.0,52.4787,52.5076,52.4281,52.4425,14400.0
2011-06-01 12:05:00,72.47,72.47,72.31,72.31,35300.0,52.4281,52.4281,52.3123,52.3123,35300.0
2011-06-01 12:10:00,72.3,72.31,72.19,72.19,27100.0,52.3051,52.3123,52.2255,52.2255,27100.0
2011-06-01 12:15:00,72.2,72.22,72.12,72.17,20600.0,52.2327,52.2472,52.1749,52.211,20600.0
2011-06-01 12:20:00,72.16,72.16,71.97,72.08,90100.0,52.2038,52.2038,52.0663,52.1459,90100.0
2011-06-01 12:25:00,72.08,72.2,72.06,72.19,30300.0,52.1459,52.2327,52.1314,52.2255,30300.0
2011-06-01 12:30:00,72.18,72.25,72.17,72.23,16800.0,52.2183,52.2689,52.211,52.2544,16800.0
2011-06-01 12:35:00,72.23,72.31,72.22,72.27,15600.0,52.2544,52.3123,52.2472,52.2834,15600.0
2011-06-01 12:40:00,72.26,72.27,72.19,72.26,15900.0,52.2761,52.2834,52.2255,52.2761,15900.0
2011-06-01 12:45:00,72.26,72.31,72.26,72.3,9200.0,52.2761,52.3123,52.2761,52.3051,9200.0
2011-06-01 12:50:00,72.29,72.31,72.23,72.29,12000.0,52.2978,52.3123,52.2544,52.2978,12000.0
2011-06-01 12:55:00,72.28,72.28,72.21,72.27,9300.0,52.2906,52.2906,52.24,52.2834,9300.0
2011-06-01 13:00:00,72.27,72.34,72.22,72.22,16800.0,52.2834,52.334,52.2472,52.2472,16800.0
2011-06-01 13:05:00,72.22,72.23,72.1,72.12,19000.0,52.2472,52.2544,52.1604,52.1749,19000.0
2011-06-01 13:10:00,72.13,72.13,71.98,72.02,57000.0,52.1821,52.1821,52.0736,52.1025,57000.0
2011-06-01 13:15:00,72.02,72.11,71.99,72.02,36500.0,52.1025,52.1676,52.0808,52.1025,36500.0
2011-06-01 13:20:00,72.02,72.03,71.91,71.97,27000.0,52.1025,52.1097,52.0229,52.0663,27000.0
2011-06-01 13:25:00,71.99,72.01,71.84,71.99,26900.0,52.0808,52.0953,51.9723,52.0808,26900.0
2011-06-01 13:30:00,71.98,72.13,71.95,72.12,34800.0,52.0736,52.1821,52.0519,52.1749,34800.0
2011-06-01 13:35:00,72.13,72.21,72.09,72.21,22100.0,52.1821,52.24,52.1532,52.24,22100.0
2011-06-01 13:40:00,72.2,72.21,72.13,72.13,10400.0,52.2327,52.24,52.1821,52.1821,10400.0
2011-06-01 13:45:00,72.13,72.17,72.04,72.16,17100.0,52.1821,52.211,52.117,52.2038,17100.0
2011-06-01 13:50:00,72.16,72.16,72.01,72.03,9000.0,52.2038,52.2038,52.0953,52.1097,9000.0
2011-06-01 13:55:00,72.02,72.11,72.0,72.1,17200.0,52.1025,52.1676,52.088,52.1604,17200.0
2011-06-01 14:00:00,72.1,72.1,72.02,72.09,15100.0,52.1604,52.1604,52.1025,52.1532,15100.0
2011-06-01 14:05:00,72.09,72.19,72.09,72.18,15200.0,52.1532,52.2255,52.1532,52.2183,15200.0
2011-06-01 14:10:00,72.18,72.2,72.06,72.08,15800.0,52.2183,52.2327,52.1314,52.1459,15800.0
2011-06-01 14:15:00,72.07,72.14,72.02,72.11,15000.0,52.1387,52.1893,52.1025,52.1676,15000.0
2011-06-01 14:20:00,72.12,72.18,72.1,72.1,11800.0,52.1749,52.2183,52.1604,52.1604,11800.0
2011-06-01 14:25:00,72.12,72.14,72.05,72.06,9900.0,52.1749,52.1893,52.1242,52.1314,9900.0
2011-06-01 14:30:00,72.04,72.06,71.89,71.89,41100.0,52.117,52.1314,52.0085,52.0085,41100.0
2011-06-01 14:35:00,71.89,71.98,71.89,71.98,15800.0,52.0085,52.0736,52.0085,52.0736,15800.0
2011-06-01 14:40:00,71.96,71.98,71.85,71.89,20100.0,52.0591,52.0736,51.9795,52.0085,20100.0
2011-06-01 14:45:00,71.9,71.97,71.85,71.91,34200.0,52.0157,52.0663,51.9795,52.0229,34200.0
2011-06-01 14:50:00,71.91,72.13,71.89,72.13,26100.0,52.0229,52.1821,52.0085,52.1821,26100.0
2011-06-01 14:55:00,72.13,72.2,72.11,72.18,45300.0,52.1821,52.2327,52.1676,52.2183,45300.0
2011-06-01 15:00:00,72.17,72.26,72.14,72.24,42000.0,52.211,52.2761,52.1893,52.2617,42000.0
2011-06-01 15:05:00,72.24,72.34,72.23,72.34,66700.0,52.2617,52.334,52.2544,52.334,66700.0
2011-06-01 15:10:00,72.33,72.36,72.22,72.23,52000.0,52.3268,52.3485,52.2472,52.2544,52000.0
2011-06-01 15:15:00,72.21,72.24,72.15,72.24,32700.0,52.24,52.2617,52.1966,52.2617,32700.0
2011-06-01 15:20:00,72.24,72.24,72.09,72.1,40700.0,52.2617,52.2617,52.1532,52.1604,40700.0
2011-06-01 15:25:00,72.09,72.13,72.06,72.13,29900.0,52.1532,52.1821,52.1314,52.1821,29900.0
2011-06-01 15:30:00,72.13,72.38,72.08,72.17,200400.0,52.1821,52.363,52.1459,52.211,200400.0
2011-06-01 15:35:00,72.17,72.28,72.13,72.25,37600.0,52.211,52.2906,52.1821,52.2689,37600.0
2011-06-01 15:40:00,72.25,72.25,71.94,71.96,57700.0,52.2689,52.2689,52.0446,52.0591,57700.0
2011-06-01 15:45:00,71.94,71.95,71.8,71.87,117400.0,52.0446,52.0519,51.9434,51.994,117400.0
2011-06-01 15:50:00,71.88,71.98,71.78,71.96,96800.0,52.0012,52.0736,51.9289,52.0591,96800.0
2011-06-01 15:55:00,71.95,71.95,71.8,71.81,211800.0,52.0519,52.0519,51.9434,51.9506,211800.0
2011-06-02 09:30:00,71.97,72.5,71.85,72.47,38500.0,52.0663,52.4498,51.9795,52.4281,38500.0
2011-06-02 09:35:00,72.46,72.47,71.89,72.05,28500.0,52.4208,52.4281,52.0085,52.1242,28500.0
2011-06-02 09:40:00,72.02,72.02,71.78,71.81,18300.0,52.1025,52.1025,51.9289,51.9506,18300.0
2011-06-02 09:45:00,71.8,71.85,71.7,71.85,55500.0,51.9434,51.9795,51.871,51.9795,55500.0
2011-06-02 09:50:00,71.85,72.25,71.77,72.09,35100.0,51.9795,52.2689,51.9216,52.1532,35100.0
2011-06-02 09:55:00,72.1,72.11,71.98,72.03,62000.0,52.1604,52.1676,52.0736,52.1097,62000.0
2011-06-02 10:00:00,72.04,72.37,72.03,72.35,33000.0,52.117,52.3557,52.1097,52.3412,33000.0
2011-06-02 10:05:00,72.36,72.36,72.18,72.22,35900.0,52.3485,52.3485,52.2183,52.2472,35900.0
2011-06-02 10:10:00,72.22,72.36,72.15,72.17,39900.0,52.2472,52.3485,52.1966,52.211,39900.0
2011-06-02 10:15:00,72.17,72.28,72.11,72.16,24200.0,52.211,52.2906,52.1676,52.2038,24200.0
2011-06-02 10:20:00,72.16,72.19,72.09,72.12,30300.0,52.2038,52.2255,52.1532,52.1749,30300.0
2011-06-02 10:25:00,72.13,72.17,72.03,72.09,30300.0,52.1821,52.211,52.1097,52.1532,30300.0
2011-06-02 10:30:00,72.07,72.13,72.01,72.13,19500.0,52.1387,52.1821,52.0953,52.1821,19500.0
2011-06-02 10:35:00,72.12,72.12,71.97,72.02,23500.0,52.1749,52.1749,52.0663,52.1025,23500.0
2011-06-02 10:40:00,72.01,72.06,71.89,71.94,30500.0,52.0953,52.1314,52.0085,52.0446,30500.0
2011-06-02 10:45:00,71.95,72.03,71.9,72.0,22100.0,52.0519,52.1097,52.0157,52.088,22100.0
2011-06-02 10:50:00,72.0,72.01,71.9,71.95,14100.0,52.088,52.0953,52.0157,52.0519,14100.0
2011-06-02 10:55:00,71.94,71.94,71.8,71.81,13100.0,52.0446,52.0446,51.9434,51.9506,13100.0
2011-06-02 11:00:00,71.81,71.93,71.77,71.93,17900.0,51.9506,52.0374,51.9216,52.0374,17900.0
2011-06-02 11:05:00,71.93,71.93,71.77,71.89,23100.0,52.0374,52.0374,51.9216,52.0085,23100.0
2011-06-02 11:10:00,71.87,71.88,71.71,71.81,29300.0,51.994,52.0012,51.8782,51.9506,29300.0
2011-06-02 11:15:00,71.81,71.88,71.76,71.84,29000.0,51.9506,52.0012,51.9144,51.9723,29000.0
2011-06-02 11:20:00,71.84,71.86,71.72,71.84,41100.0,51.9723,51.9868,51.8855,51.9723,41100.0
2011-06-02 11:25:00,71.86,71.93,71.84,71.87,31400.0,51.9868,52.0374,51.9723,51.994,31400.0
2011-06-02 11:30:00,71.87,71.91,71.79,71.82,41000.0,51.994,52.0229,51.9361,51.9578,41000.0
2011-06-02 11:35:00,71.81,71.92,71.81,71.9,45300.0,51.9506,52.0302,51.9506,52.0157,45300.0
2011-06-02 11:40:00,71.89,71.95,71.89,71.92,38900.0,52.0085,52.0519,52.0085,52.0302,38900.0
2011-06-02 11:45:00,71.92,71.93,71.61,71.64,43500.0,52.0302,52.0374,51.8059,51.8276,43500.0
2011-06-02 11:50:00,71.64,71.67,71.49,71.6,73200.0,51.8276,51.8493,51.7191,51.7987,73200.0
2011-06-02 11:55:00,71.58,71.7,71.58,71.68,27000.0,51.7842,51.871,51.7842,51.8565,27000.0
2011-06-02 12:00:00,71.69,71.71,71.6,71.62,25600.0,51.8638,51.8782,51.7987,51.8131,25600.0
2011-06-02 12:05:00,71.63,71.71,71.62,71.7,48000.0,51.8204,51.8782,51.8131,51.871,48000.0
2011-06-02 12:10:00,71.7,71.7,71.62,71.67,38900.0,51.871,51.871,51.8131,51.8493,38900.0
2011-06-02 12:15:00,71.66,71.7,71.61,71.63,40700.0,51.8421,51.871,51.8059,51.8204,40700.0
2011-06-02 12:20:00,71.62,71.66,71.6,71.65,20700.0,51.8131,51.8421,51.7987,51.8348,20700.0
2011-06-02 12:25:00,71.65,71.7,71.59,71.69,54600.0,51.8348,51.871,51.7914,51.8638,54600.0
2011-06-02 12:30:00,71.68,71.69,71.61,71.62,41700.0,51.8565,51.8638,51.8059,51.8131,41700.0
2011-06-02 12:35:00,71.63,71.64,71.57,71.58,13800.0,51.8204,51.8276,51.777,51.7842,13800.0
2011-06-02 12:40:00,71.58,71.72,71.55,71.71,35100.0,51.7842,51.8855,51.7625,51.8782,35100.0
2011-06-02 12:45:00,71.71,71.71,71.64,71.65,31600.0,51.8782,51.8782,51.8276,51.8348,31600.0
2011-06-02 12:50:00,71.65,71.72,71.65,71.67,48300.0,51.8348,51.8855,51.8348,51.8493,48300.0
2011-06-02 12:55:00,71.68,71.69,71.64,71.65,12000.0,51.8565,51.8638,51.8276,51.8348,12000.0
2011-06-02 13:00:00,71.65,71.71,71.65,71.68,41500.0,51.8348,51.8782,51.8348,51.8565,41500.0
2011-06-02 13:05:00,71.67,71.77,71.67,71.7,26900.0,51.8493,51.9216,51.8493,51.871,26900.0
2011-06-02 13:10:00,71.7,71.7,71.64,71.65,16900.0,51.871,51.871,51.8276,51.8348,16900.0
2011-06-02 13:15:00,71.64,71.7,71.64,71.69,16500.0,51.8276,51.871,51.8276,51.8638,16500.0
2011-06-02 13:20:00,71.69,71.72,71.63,71.64,12500.0,51.8638,51.8855,51.8204,51.8276,12500.0
2011-06-02 13:25:00,71.63,71.78,71.63,71.73,20500.0,51.8204,51.9289,51.8204,51.8927,20500.0
2011-06-02 13:30:00,71.72,71.72,71.57,71.6,27400.0,51.8855,51.8855,51.777,51.7987,27400.0
2011-06-02 13:35:00,71.6,71.6,71.51,71.54,17800.0,51.7987,51.7987,51.7336,51.7553,17800.0
2011-06-02 13:40:00,71.54,71.65,71.54,71.64,14700.0,51.7553,51.8348,51.7553,51.8276,14700.0
2011-06-02 13:45:00,71.65,71.69,71.59,71.59,9300.0,51.8348,51.8638,51.7914,51.7914,9300.0
2011-06-02 13:50:00,71.59,71.64,71.52,71.64,12300.0,51.7914,51.8276,51.7408,51.8276,12300.0
2011-06-02 13:55:00,71.64,71.81,71.63,71.75,19200.0,51.8276,51.9506,51.8204,51.9072,19200.0
2011-06-02 14:00:00,71.74,71.81,71.68,71.7,12100.0,51.8999,51.9506,51.8565,51.871,12100.0
2011-06-02 14:05:00,71.7,71.72,71.62,71.62,18500.0,51.871,51.8855,51.8131,51.8131,18500.0
2011-06-02 14:10:00,71.62,71.7,71.61,71.68,24300.0,51.8131,51.871,51.8059,51.8565,24300.0
2011-06-02 14:15:00,71.69,71.71,71.5,71.52,28200.0,51.8638,51.8782,51.7263,51.7408,28200.0
2011-06-02 14:20:00,71.51,71.57,71.47,71.53,19000.0,51.7336,51.777,51.7046,51.748,19000.0
2011-06-02 14:25:00,71.53,71.61,71.49,71.58,11800.0,51.748,51.8059,51.7191,51.7842,11800.0
2011-06-02 14:30:00,71.58,71.65,71.56,71.64,16500.0,51.7842,51.8348,51.7697,51.8276,16500.0
2011-06-02 14:35:00,71.64,71.65,71.6,71.61,11600.0,51.8276,51.8348,51.7987,51.8059,11600.0
2011-06-02 14:40:00,71.61,71.67,71.6,71.62,15400.0,51.8059,51.8493,51.7987,51.8131,15400.0
2011-06-02 14:45:00,71.61,71.7,71.58,71.7,12100.0,51.8059,51.871,51.7842,51.871,12100.0
2011-06-02 14:50:00,71.7,71.72,71.63,71.65,23600.0,51.871,51.8855,51.8204,51.8348,23600.0
2011-06-02 14:55:00,71.65,71.66,71.59,71.65,14600.0,51.8348,51.8421,51.7914,51.8348,14600.0
2011-06-02 15:00:00,71.65,71.68,71.57,71.64,30400.0,51.8348,51.8565,51.777,51.8276,30400.0
2011-06-02 15:05:00,71.65,71.67,71.55,71.58,20800.0,51.8348,51.8493,51.7625,51.7842,20800.0
2011-06-02 15:10:00,71.58,71.63,71.57,71.59,14400.0,51.7842,51.8204,51.777,51.7914,14400.0
2011-06-02 15:15:00,71.58,71.6,71.53,71.56,19300.0,51.7842,51.7987,51.748,51.7697,19300.0
2011-06-02 15:20:00,71.55,71.63,71.55,71.62,16100.0,51.7625,51.8204,51.7625,51.8131,16100.0
2011-06-02 15:25:00,71.63,71.63,71.53,71.58,22600.0,51.8204,51.8204,51.748,51.7842,22600.0
2011-06-02 15:30:00,71.58,71.63,71.55,71.57,28900.0,51.7842,51.8204,51.7625,51.777,28900.0
2011-06-02 15:35:00,71.57,71.62,71.52,71.52,28900.0,51.777,51.8131,51.7408,51.7408,28900.0
2011-06-02 15:40:00,71.52,71.61,71.52,71.6,55000.0,51.7408,51.8059,51.7408,51.7987,55000.0
2011-06-02 15:45:00,71.6,71.6,71.46,71.5,56500.0,51.7987,51.7987,51.6974,51.7263,56500.0
2011-06-02 15:50:00,71.5,71.5,71.35,71.39,64500.0,51.7263,51.7263,51.6178,51.6467,64500.0
2011-06-02 15:55:00,71.39,71.46,71.36,71.43,79700.0,51.6467,51.6974,51.625,51.6757,79700.0
2011-06-03 09:30:00,70.53,70.7,70.41,70.58,37100.0,51.0246,51.1476,50.9378,51.0607,37100.0
2011-06-03 09:35:00,70.56,70.63,70.3,70.5,19800.0,51.0463,51.0969,50.8582,51.0029,19800.0
2011-06-03 09:40:00,70.5,70.62,70.39,70.41,17400.0,51.0029,51.0897,50.9233,50.9378,17400.0
2011-06-03 09:45:00,70.45,70.53,70.25,70.35,16600.0,50.9667,51.0246,50.822,50.8944,16600.0
2011-06-03 09:50:00,70.34,70.35,70.09,70.11,30500.0,50.8871,50.8944,50.7063,50.7207,30500.0
2011-06-03 09:55:00,70.09,70.15,70.08,70.13,30000.0,50.7063,50.7497,50.699,50.7352,30000.0
2011-06-03 10:00:00,70.15,70.31,70.05,70.06,78600.0,50.7497,50.8654,50.6773,50.6846,78600.0
2011-06-03 10:05:00,70.05,70.27,70.04,70.25,72700.0,50.6773,50.8365,50.6701,50.822,72700.0
2011-06-03 10:10:00,70.26,70.38,70.26,70.3,96300.0,50.8292,50.9161,50.8292,50.8582,96300.0
2011-06-03 10:15:00,70.29,70.33,70.15,70.21,23200.0,50.851,50.8799,50.7497,50.7931,23200.0
2011-06-03 10:20:00,70.23,70.23,70.05,70.07,27200.0,50.8075,50.8075,50.6773,50.6918,27200.0
2011-06-03 10:25:00,70.08,70.32,70.04,70.29,53500.0,50.699,50.8727,50.6701,50.851,53500.0
2011-06-03 10:30:00,70.3,70.43,70.3,70.43,55600.0,50.8582,50.9522,50.8582,50.9522,55600.0
2011-06-03 10:35:00,70.43,70.48,70.3,70.38,55600.0,50.9522,50.9884,50.8582,50.9161,55600.0
2011-06-03 10:40:00,70.39,70.59,70.38,70.56,28200.0,50.9233,51.068,50.9161,51.0463,28200.0
2011-06-03 10:45:00,70.56,70.63,70.55,70.56,20100.0,51.0463,51.0969,51.039,51.0463,20100.0
2011-06-03 10:50:00,70.55,70.59,70.43,70.48,22100.0,51.039,51.068,50.9522,50.9884,22100.0
2011-06-03 10:55:00,70.47,70.53,70.46,70.5,24400.0,50.9812,51.0246,50.9739,51.0029,24400.0
2011-06-03 11:00:00,70.51,70.56,70.46,70.5,30800.0,51.0101,51.0463,50.9739,51.0029,30800.0
2011-06-03 11:05:00,70.5,70.51,70.4,70.43,24400.0,51.0029,51.0101,50.9305,50.9522,24400.0
2011-06-03 11:10:00,70.44,70.52,70.43,70.5,23900.0,50.9595,51.0173,50.9522,51.0029,23900.0
2011-06-03 11:15:00,70.5,70.52,70.43,70.5,28600.0,51.0029,51.0173,50.9522,51.0029,28600.0
2011-06-03 11:20:00,70.49,70.6,70.48,70.57,34000.0,50.9956,51.0752,50.9884,51.0535,34000.0
2011-06-03 11:25:00,70.58,70.62,70.46,70.5,21700.0,51.0607,51.0897,50.9739,51.0029,21700.0
2011-06-03 11:30:00,70.5,70.67,70.5,70.57,41100.0,51.0029,51.1259,51.0029,51.0535,41100.0
2011-06-03 11:35:00,70.57,70.65,70.54,70.58,22300.0,51.0535,51.1114,51.0318,51.0607,22300.0
2011-06-03 11:40:00,70.57,70.69,70.56,70.62,28700.0,51.0535,51.1403,51.0463,51.0897,28700.0
2011-06-03 11:45:00,70.62,70.7,70.6,70.64,21700.0,51.0897,51.1476,51.0752,51.1042,21700.0
2011-06-03 11:50:00,70.65,70.7,70.64,70.65,33200.0,51.1114,51.1476,51.1042,51.1114,33200.0
2011-06-03 11:55:00,70.65,70.67,70.62,70.63,44700.0,51.1114,51.1259,51.0897,51.0969,44700.0
2011-06-03 12:00:00,70.64,70.64,70.58,70.59,55700.0,51.1042,51.1042,51.0607,51.068,55700.0
2011-06-03 12:05:00,70.58,70.69,70.57,70.65,41400.0,51.0607,51.1403,51.0535,51.1114,41400.0
2011-06-03 12:10:00,70.63,70.71,70.63,70.68,22600.0,51.0969,51.1548,51.0969,51.1331,22600.0
2011-06-03 12:15:00,70.69,70.75,70.69,70.73,14100.0,51.1403,51.1837,51.1403,51.1693,14100.0
2011-06-03 12:20:00,70.75,70.75,70.68,70.69,30200.0,51.1837,51.1837,51.1331,51.1403,30200.0
2011-06-03 12:25:00,70.69,70.72,70.66,70.68,15400.0,51.1403,51.162,51.1186,51.1331,15400.0
2011-06-03 12:30:00,70.68,70.75,70.66,70.74,34000.0,51.1331,51.1837,51.1186,51.1765,34000.0
2011-06-03 12:35:00,70.75,70.75,70.68,70.72,24400.0,51.1837,51.1837,51.1331,51.162,24400.0
2011-06-03 12:40:00,70.74,70.76,70.71,70.76,23400.0,51.1765,51.191,51.1548,51.191,23400.0
2011-06-03 12:45:00,70.77,70.86,70.75,70.84,61700.0,51.1982,51.2633,51.1837,51.2488,61700.0
2011-06-03 12:50:00,70.85,70.85,70.77,70.77,20700.0,51.2561,51.2561,51.1982,51.1982,20700.0
2011-06-03 12:55:00,70.78,70.8,70.72,70.77,11700.0,51.2054,51.2199,51.162,51.1982,11700.0
2011-06-03 13:00:00,70.77,70.81,70.77,70.8,13400.0,51.1982,51.2271,51.1982,51.2199,13400.0
2011-06-03 13:05:00,70.78,70.85,70.78,70.82,20000.0,51.2054,51.2561,51.2054,51.2344,20000.0
2011-06-03 13:10:00,70.82,70.83,70.77,70.82,21000.0,51.2344,51.2416,51.1982,51.2344,21000.0
2011-06-03 13:15:00,70.82,70.85,70.81,70.84,21100.0,51.2344,51.2561,51.2271,51.2488,21100.0
2011-06-03 13:20:00,70.85,70.86,70.74,70.79,35000.0,51.2561,51.2633,51.1765,51.2127,35000.0
2011-06-03 13:25:00,70.8,70.8,70.75,70.79,15700.0,51.2199,51.2199,51.1837,51.2127,15700.0
2011-06-03 13:30:00,70.79,70.81,70.77,70.8,21400.0,51.2127,51.2271,51.1982,51.2199,21400.0
2011-06-03 13:35:00,70.81,70.81,70.76,70.77,10200.0,51.2271,51.2271,51.191,51.1982,10200.0
2011-06-03 13:40:00,70.76,70.81,70.75,70.8,11000.0,51.191,51.2271,51.1837,51.2199,11000.0
2011-06-03 13:45:00,70.8,70.82,70.79,70.8,7500.0,51.2199,51.2344,51.2127,51.2199,7500.0
2011-06-03 13:50:00,70.81,70.83,70.78,70.82,5900.0,51.2271,51.2416,51.2054,51.2344,5900.0
2011-06-03 13:55:00,70.81,70.82,70.63,70.64,17500.0,51.2271,51.2344,51.0969,51.1042,17500.0
2011-06-03 14:00:00,70.62,70.7,70.58,70.7,21500.0,51.0897,51.1476,51.0607,51.1476,21500.0
2011-06-03 14:05:00,70.7,70.75,70.68,70.7,17500.0,51.1476,51.1837,51.1331,51.1476,17500.0
2011-06-03 14:10:00,70.71,70.75,70.68,70.69,28700.0,51.1548,51.1837,51.1331,51.1403,28700.0
2011-06-03 14:15:00,70.69,70.73,70.66,70.73,22800.0,51.1403,51.1693,51.1186,51.1693,22800.0
2011-06-03 14:20:00,70.73,70.76,70.7,70.73,18000.0,51.1693,51.191,51.1476,51.1693,18000.0
2011-06-03 14:25:00,70.74,70.81,70.72,70.75,13000.0,51.1765,51.2271,51.162,51.1837,13000.0
2011-06-03 14:30:00,70.74,70.76,70.67,70.68,39100.0,51.1765,51.191,51.1259,51.1331,39100.0
2011-06-03 14:35:00,70.68,70.7,70.6,70.63,37500.0,51.1331,51.1476,51.0752,51.0969,37500.0
2011-06-03 14:40:00,70.62,70.63,70.56,70.62,21600.0,51.0897,51.0969,51.0463,51.0897,21600.0
2011-06-03 14:45:00,70.62,70.67,70.61,70.66,25400.0,51.0897,51.1259,51.0825,51.1186,25400.0
2011-06-03 14:50:00,70.65,70.7,70.63,70.7,26900.0,51.1114,51.1476,51.0969,51.1476,26900.0
2011-06-03 14:55:00,70.7,70.7,70.59,70.62,44600.0,51.1476,51.1476,51.068,51.0897,44600.0
2011-06-03 15:00:00,70.61,70.62,70.57,70.6,52200.0,51.0825,51.0897,51.0535,51.0752,52200.0
2011-06-03 15:05:00,70.61,70.61,70.54,70.55,20300.0,51.0825,51.0825,51.0318,51.039,20300.0
2011-06-03 15:10:00,70.56,70.61,70.52,70.6,53500.0,51.0463,51.0825,51.0173,51.0752,53500.0
2011-06-03 15:15:00,70.61,70.67,70.55,70.56,27500.0,51.0825,51.1259,51.039,51.0463,27500.0
2011-06-03 15:20:00,70.57,70.65,70.55,70.65,26400.0,51.0535,51.1114,51.039,51.1114,26400.0
2011-06-03 15:25:00,70.65,70.66,70.62,70.65,35300.0,51.1114,51.1186,51.0897,51.1114,35300.0
2011-06-03 15:30:00,70.66,70.68,70.62,70.65,52800.0,51.1186,51.1331,51.0897,51.1114,52800.0
2011-06-03 15:35:00,70.64,70.71,70.61,70.71,38700.0,51.1042,51.1548,51.0825,51.1548,38700.0
2011-06-03 15:40:00,70.7,70.8,70.7,70.79,61700.0,51.1476,51.2199,51.1476,51.2127,61700.0
2011-06-03 15:45:00,70.77,70.78,70.64,70.67,39600.0,51.1982,51.2054,51.1042,51.1259,39600.0
2011-06-03 15:50:00,70.67,70.71,70.53,70.55,84300.0,51.1259,51.1548,51.0246,51.039,84300.0
2011-06-03 15:55:00,70.54,70.66,70.51,70.6,133600.0,51.0318,51.1186,51.0101,51.0752,133600.0
2011-06-06 09:30:00,70.41,70.62,70.33,70.58,45300.0,50.9378,51.0897,50.8799,51.0607,45300.0
2011-06-06 09:35:00,70.58,70.79,70.57,70.76,12900.0,51.0607,51.2127,51.0535,51.191,12900.0
2011-06-06 09:40:00,70.76,70.78,70.63,70.72,17700.0,51.191,51.2054,51.0969,51.162,17700.0
2011-06-06 09:45:00,70.71,70.75,70.65,70.73,19800.0,51.1548,51.1837,51.1114,51.1693,19800.0
2011-06-06 09:50:00,70.73,70.76,70.65,70.72,53500.0,51.1693,51.191,51.1114,51.162,53500.0
2011-06-06 09:55:00,70.7,70.73,70.65,70.73,16200.0,51.1476,51.1693,51.1114,51.1693,16200.0
2011-06-06 10:00:00,70.71,70.76,70.64,70.66,34900.0,51.1548,51.191,51.1042,51.1186,34900.0
2011-06-06 10:05:00,70.65,70.68,70.59,70.66,22700.0,51.1114,51.1331,51.068,51.1186,22700.0
2011-06-06 10:10:00,70.66,70.73,70.66,70.72,20500.0,51.1186,51.1693,51.1186,51.162,20500.0
2011-06-06 10:15:00,70.71,70.72,70.67,70.67,19900.0,51.1548,51.162,51.1259,51.1259,19900.0
2011-06-06 10:20:00,70.65,70.65,70.59,70.64,32400.0,51.1114,51.1114,51.068,51.1042,32400.0
2011-06-06 10:25:00,70.66,70.71,70.65,70.67,25700.0,51.1186,51.1548,51.1114,51.1259,25700.0
2011-06-06 10:30:00,70.66,70.69,70.64,70.65,34200.0,51.1186,51.1403,51.1042,51.1114,34200.0
2011-06-06 10:35:00,70.63,70.64,70.6,70.64,16900.0,51.0969,51.1042,51.0752,51.1042,16900.0
2011-06-06 10:40:00,70.64,70.66,70.6,70.65,28200.0,51.1042,51.1186,51.0752,51.1114,28200.0
2011-06-06 10:45:00,70.65,70.67,70.59,70.62,35500.0,51.1114,51.1259,51.068,51.0897,35500.0
2011-06-06 10:50:00,70.63,70.8,70.63,70.79,20400.0,51.0969,51.2199,51.0969,51.2127,20400.0
2011-06-06 10:55:00,70.78,70.81,70.75,70.79,15300.0,51.2054,51.2271,51.1837,51.2127,15300.0
2011-06-06 11:00:00,70.78,70.86,70.76,70.85,18900.0,51.2054,51.2633,51.191,51.2561,18900.0
2011-06-06 11:05:00,70.86,70.94,70.86,70.93,24600.0,51.2633,51.3212,51.2633,51.314,24600.0
2011-06-06 11:10:00,70.92,70.98,70.79,70.95,75500.0,51.3067,51.3501,51.2127,51.3284,75500.0
2011-06-06 11:15:00,70.94,71.03,70.86,70.9,54000.0,51.3212,51.3863,51.2633,51.2923,54000.0
2011-06-06 11:20:00,70.92,71.03,70.91,71.02,35900.0,51.3067,51.3863,51.2995,51.3791,35900.0
2011-06-06 11:25:00,71.03,71.04,71.0,71.01,13600.0,51.3863,51.3935,51.3646,51.3718,13600.0
2011-06-06 11:30:00,71.01,71.03,70.98,70.99,18900.0,51.3718,51.3863,51.3501,51.3574,18900.0
2011-06-06 11:35:00,71.01,71.06,70.99,71.02,33100.0,51.3718,51.408,51.3574,51.3791,33100.0
2011-06-06 11:40:00,71.01,71.03,70.96,70.99,17000.0,51.3718,51.3863,51.3357,51.3574,17000.0
2011-06-06 11:45:00,70.97,71.0,70.97,71.0,5300.0,51.3429,51.3646,51.3429,51.3646,5300.0
2011-06-06 11:50:00,71.0,71.06,71.0,71.04,20600.0,51.3646,51.408,51.3646,51.3935,20600.0
2011-06-06 11:55:00,71.05,71.05,70.97,71.03,22100.0,51.4008,51.4008,51.3429,51.3863,22100.0
2011-06-06 12:00:00,71.02,71.07,71.01,71.05,13300.0,51.3791,51.4152,51.3718,51.4008,13300.0
2011-06-06 12:05:00,71.03,71.11,71.0,71.1,8800.0,51.3863,51.4442,51.3646,51.4369,8800.0
2011-06-06 12:10:00,71.11,71.11,71.02,71.06,11300.0,51.4442,51.4442,51.3791,51.408,11300.0
2011-06-06 12:15:00,71.07,71.09,71.07,71.08,9800.0,51.4152,51.4297,51.4152,51.4225,9800.0
2011-06-06 12:20:00,71.08,71.09,71.0,71.02,32700.0,51.4225,51.4297,51.3646,51.3791,32700.0
2011-06-06 12:25:00,71.01,71.08,71.01,71.04,12300.0,51.3718,51.4225,51.3718,51.3935,12300.0
2011-06-06 12:30:00,71.03,71.03,70.93,70.93,9000.0,51.3863,51.3863,51.314,51.314,9000.0
2011-06-06 12:35:00,70.93,70.95,70.88,70.89,6700.0,51.314,51.3284,51.2778,51.285,6700.0
2011-06-06 12:40:00,70.89,70.91,70.85,70.86,16000.0,51.285,51.2995,51.2561,51.2633,16000.0
2011-06-06 12:45:00,70.86,70.86,70.79,70.81,64700.0,51.2633,51.2633,51.2127,51.2271,64700.0
2011-06-06 12:50:00,70.81,70.82,70.74,70.75,36900.0,51.2271,51.2344,51.1765,51.1837,36900.0
2011-06-06 12:55:00,70.77,70.8,70.76,70.77,13000.0,51.1982,51.2199,51.191,51.1982,13000.0
2011-06-06 13:00:00,70.76,70.81,70.75,70.77,19300.0,51.191,51.2271,51.1837,51.1982,19300.0
2011-06-06 13:05:00,70.77,70.85,70.77,70.85,28200.0,51.1982,51.2561,51.1982,51.2561,28200.0
2011-06-06 13:10:00,70.85,70.91,70.85,70.91,17900.0,51.2561,51.2995,51.2561,51.2995,17900.0
2011-06-06 13:15:00,70.92,70.99,70.91,70.99,9700.0,51.3067,51.3574,51.2995,51.3574,9700.0
2011-06-06 13:20:00,70.99,71.0,70.93,70.95,14900.0,51.3574,51.3646,51.314,51.3284,14900.0
2011-06-06 13:25:00,70.94,70.94,70.91,70.92,17600.0,51.3212,51.3212,51.2995,51.3067,17600.0
2011-06-06 13:30:00,70.92,70.93,70.82,70.83,12500.0,51.3067,51.314,51.2344,51.2416,12500.0
2011-06-06 13:35:00,70.83,70.85,70.82,70.84,12100.0,51.2416,51.2561,51.2344,51.2488,12100.0
2011-06-06 13:40:00,70.83,70.87,70.78,70.79,19900.0,51.2416,51.2705,51.2054,51.2127,19900.0
2011-06-06 13:45:00,70.8,70.86,70.78,70.84,20100.0,51.2199,51.2633,51.2054,51.2488,20100.0
2011-06-06 13:50:00,70.84,70.86,70.82,70.84,6000.0,51.2488,51.2633,51.2344,51.2488,6000.0
2011-06-06 13:55:00,70.85,70.85,70.81,70.82,9500.0,51.2561,51.2561,51.2271,51.2344,9500.0
2011-06-06 14:00:00,70.84,70.87,70.82,70.83,11600.0,51.2488,51.2705,51.2344,51.2416,11600.0
2011-06-06 14:05:00,70.83,70.91,70.8,70.9,19200.0,51.2416,51.2995,51.2199,51.2923,19200.0
2011-06-06 14:10:00,70.9,70.9,70.87,70.87,8800.0,51.2923,51.2923,51.2705,51.2705,8800.0
2011-06-06 14:15:00,70.88,70.88,70.85,70.87,58800.0,51.2778,51.2778,51.2561,51.2705,58800.0
2011-06-06 14:20:00,70.87,70.95,70.87,70.94,12400.0,51.2705,51.3284,51.2705,51.3212,12400.0
2011-06-06 14:25:00,70.93,70.95,70.88,70.89,9000.0,51.314,51.3284,51.2778,51.285,9000.0
2011-06-06 14:30:00,70.87,70.93,70.87,70.93,5600.0,51.2705,51.314,51.2705,51.314,5600.0
2011-06-06 14:35:00,70.93,70.95,70.89,70.92,12600.0,51.314,51.3284,51.285,51.3067,12600.0
2011-06-06 14:40:00,70.92,70.96,70.91,70.94,24900.0,51.3067,51.3357,51.2995,51.3212,24900.0
2011-06-06 14:45:00,70.95,70.96,70.86,70.9,23400.0,51.3284,51.3357,51.2633,51.2923,23400.0
2011-06-06 14:50:00,70.92,70.93,70.88,70.88,32500.0,51.3067,51.314,51.2778,51.2778,32500.0
2011-06-06 14:55:00,70.88,70.89,70.84,70.87,31600.0,51.2778,51.285,51.2488,51.2705,31600.0
2011-06-06 15:00:00,70.87,70.9,70.81,70.81,22200.0,51.2705,51.2923,51.2271,51.2271,22200.0
2011-06-06 15:05:00,70.8,70.81,70.69,70.69,13600.0,51.2199,51.2271,51.1403,51.1403,13600.0
2011-06-06 15:10:00,70.7,70.71,70.59,70.62,40800.0,51.1476,51.1548,51.068,51.0897,40800.0
2011-06-06 15:15:00,70.62,70.71,70.61,70.71,42200.0,51.0897,51.1548,51.0825,51.1548,42200.0
2011-06-06 15:20:00,70.71,70.74,70.7,70.74,37000.0,51.1548,51.1765,51.1476,51.1765,37000.0
2011-06-06 15:25:00,70.74,70.78,70.73,70.77,48700.0,51.1765,51.2054,51.1693,51.1982,48700.0
2011-06-06 15:30:00,70.77,70.88,70.76,70.87,24000.0,51.1982,51.2778,51.191,51.2705,24000.0
2011-06-06 15:35:00,70.87,70.89,70.84,70.86,41500.0,51.2705,51.285,51.2488,51.2633,41500.0
2011-06-06 15:40:00,70.85,70.89,70.84,70.86,74200.0,51.2561,51.285,51.2488,51.2633,74200.0
2011-06-06 15:45:00,70.85,70.86,70.79,70.82,42000.0,51.2561,51.2633,51.2127,51.2344,42000.0
2011-06-06 15:50:00,70.82,70.82,70.71,70.76,46200.0,51.2344,51.2344,51.1548,51.191,46200.0
2011-06-06 15:55:00,70.75,70.79,70.69,70.71,90900.0,51.1837,51.2127,51.1403,51.1548,90900.0
2011-06-07 09:30:00,71.05,71.15,70.98,71.05,67100.0,51.4008,51.4731,51.3501,51.4008,67100.0
2011-06-07 09:35:00,70.97,70.98,70.83,70.85,10900.0,51.3429,51.3501,51.2416,51.2561,10900.0
2011-06-07 09:40:00,70.84,70.91,70.72,70.8,29700.0,51.2488,51.2995,51.162,51.2199,29700.0
2011-06-07 09:45:00,70.84,70.86,70.63,70.65,67200.0,51.2488,51.2633,51.0969,51.1114,67200.0
2011-06-07 09:50:00,70.65,70.68,70.59,70.62,24900.0,51.1114,51.1331,51.068,51.0897,24900.0
2011-06-07 09:55:00,70.61,70.65,70.6,70.64,16400.0,51.0825,51.1114,51.0752,51.1042,16400.0
2011-06-07 10:00:00,70.63,70.67,70.61,70.64,29900.0,51.0969,51.1259,51.0825,51.1042,29900.0
2011-06-07 10:05:00,70.62,70.69,70.61,70.67,20600.0,51.0897,51.1403,51.0825,51.1259,20600.0
2011-06-07 10:10:00,70.68,70.74,70.67,70.7,14200.0,51.1331,51.1765,51.1259,51.1476,14200.0
2011-06-07 10:15:00,70.7,70.73,70.67,70.69,17600.0,51.1476,51.1693,51.1259,51.1403,17600.0
2011-06-07 10:20:00,70.68,70.71,70.66,70.7,14500.0,51.1331,51.1548,51.1186,51.1476,14500.0
2011-06-07 10:25:00,70.7,70.72,70.66,70.7,27300.0,51.1476,51.162,51.1186,51.1476,27300.0
2011-06-07 10:30:00,70.7,70.73,70.67,70.69,20600.0,51.1476,51.1693,51.1259,51.1403,20600.0
2011-06-07 10:35:00,70.69,70.8,70.68,70.78,21400.0,51.1403,51.2199,51.1331,51.2054,21400.0
2011-06-07 10:40:00,70.79,70.81,70.73,70.81,151800.0,51.2127,51.2271,51.1693,51.2271,151800.0
2011-06-07 10:45:00,70.8,70.91,70.78,70.89,16600.0,51.2199,51.2995,51.2054,51.285,16600.0
2011-06-07 10:50:00,70.92,70.95,70.92,70.94,3700.0,51.3067,51.3284,51.3067,51.3212,3700.0
2011-06-07 10:55:00,70.92,70.94,70.84,70.89,13100.0,51.3067,51.3212,51.2488,51.285,13100.0
2011-06-07 11:00:00,70.87,70.9,70.83,70.89,41400.0,51.2705,51.2923,51.2416,51.285,41400.0
2011-06-07 11:05:00,70.9,70.91,70.88,70.89,16400.0,51.2923,51.2995,51.2778,51.285,16400.0
2011-06-07 11:10:00,70.89,70.9,70.84,70.89,21400.0,51.285,51.2923,51.2488,51.285,21400.0
2011-06-07 11:15:00,70.9,70.96,70.88,70.92,24200.0,51.2923,51.3357,51.2778,51.3067,24200.0
2011-06-07 11:20:00,70.91,70.93,70.87,70.9,14500.0,51.2995,51.314,51.2705,51.2923,14500.0
2011-06-07 11:25:00,70.9,70.92,70.87,70.89,10500.0,51.2923,51.3067,51.2705,51.285,10500.0
2011-06-07 11:30:00,70.88,70.91,70.84,70.87,24200.0,51.2778,51.2995,51.2488,51.2705,24200.0
2011-06-07 11:35:00,70.88,70.89,70.8,70.82,60500.0,51.2778,51.285,51.2199,51.2344,60500.0
2011-06-07 11:40:00,70.83,70.88,70.82,70.82,41800.0,51.2416,51.2778,51.2344,51.2344,41800.0
2011-06-07 11:45:00,70.81,70.83,70.76,70.77,18600.0,51.2271,51.2416,51.191,51.1982,18600.0
2011-06-07 11:50:00,70.77,70.83,70.76,70.81,67700.0,51.1982,51.2416,51.191,51.2271,67700.0
2011-06-07 11:55:00,70.82,70.86,70.78,70.84,38600.0,51.2344,51.2633,51.2054,51.2488,38600.0
2011-06-07 12:00:00,70.85,70.85,70.76,70.79,48800.0,51.2561,51.2561,51.191,51.2127,48800.0
2011-06-07 12:05:00,70.8,70.84,70.77,70.79,20500.0,51.2199,51.2488,51.1982,51.2127,20500.0
2011-06-07 12:10:00,70.79,70.81,70.78,70.79,6500.0,51.2127,51.2271,51.2054,51.2127,6500.0
2011-06-07 12:15:00,70.8,70.8,70.75,70.77,8500.0,51.2199,51.2199,51.1837,51.1982,8500.0
2011-06-07 12:20:00,70.77,70.81,70.77,70.81,6800.0,51.1982,51.2271,51.1982,51.2271,6800.0
2011-06-07 12:25:00,70.81,70.81,70.8,70.81,6700.0,51.2271,51.2271,51.2199,51.2271,6700.0
2011-06-07 12:30:00,70.82,70.82,70.78,70.8,13400.0,51.2344,51.2344,51.2054,51.2199,13400.0
2011-06-07 12:35:00,70.79,70.81,70.77,70.81,5200.0,51.2127,51.2271,51.1982,51.2271,5200.0
2011-06-07 12:40:00,70.81,70.81,70.75,70.77,7300.0,51.2271,51.2271,51.1837,51.1982,7300.0
2011-06-07 12:45:00,70.78,70.81,70.76,70.78,3800.0,51.2054,51.2271,51.191,51.2054,3800.0
2011-06-07 12:50:00,70.8,70.84,70.8,70.8,21000.0,51.2199,51.2488,51.2199,51.2199,21000.0
2011-06-07 12:55:00,70.83,70.84,70.8,70.83,18400.0,51.2416,51.2488,51.2199,51.2416,18400.0
2011-06-07 13:00:00,70.83,70.83,70.78,70.81,10100.0,51.2416,51.2416,51.2054,51.2271,10100.0
2011-06-07 13:05:00,70.82,70.84,70.78,70.81,17700.0,51.2344,51.2488,51.2054,51.2271,17700.0
2011-06-07 13:10:00,70.81,70.84,70.73,70.76,42800.0,51.2271,51.2488,51.1693,51.191,42800.0
2011-06-07 13:15:00,70.77,70.79,70.63,70.7,36400.0,51.1982,51.2127,51.0969,51.1476,36400.0
2011-06-07 13:20:00,70.69,70.7,70.65,70.68,12300.0,51.1403,51.1476,51.1114,51.1331,12300.0
2011-06-07 13:25:00,70.69,70.7,70.67,70.7,6600.0,51.1403,51.1476,51.1259,51.1476,6600.0
2011-06-07 13:30:00,70.7,70.7,70.68,70.7,16900.0,51.1476,51.1476,51.1331,51.1476,16900.0
2011-06-07 13:35:00,70.69,70.7,70.67,70.7,16300.0,51.1403,51.1476,51.1259,51.1476,16300.0
2011-06-07 13:40:00,70.69,70.73,70.68,70.71,7100.0,51.1403,51.1693,51.1331,51.1548,7100.0
2011-06-07 13:45:00,70.73,70.74,70.71,70.72,7200.0,51.1693,51.1765,51.1548,51.162,7200.0
2011-06-07 13:50:00,70.71,70.78,70.71,70.75,6900.0,51.1548,51.2054,51.1548,51.1837,6900.0
2011-06-07 13:55:00,70.77,70.77,70.73,70.76,5700.0,51.1982,51.1982,51.1693,51.191,5700.0
2011-06-07 14:00:00,70.76,70.82,70.76,70.81,10300.0,51.191,51.2344,51.191,51.2271,10300.0
2011-06-07 14:05:00,70.81,70.83,70.76,70.81,19300.0,51.2271,51.2416,51.191,51.2271,19300.0
2011-06-07 14:10:00,70.82,70.88,70.8,70.85,9200.0,51.2344,51.2778,51.2199,51.2561,9200.0
2011-06-07 14:15:00,70.84,70.91,70.84,70.89,11300.0,51.2488,51.2995,51.2488,51.285,11300.0
2011-06-07 14:20:00,70.91,70.91,70.85,70.87,5300.0,51.2995,51.2995,51.2561,51.2705,5300.0
2011-06-07 14:25:00,70.87,70.91,70.86,70.9,10500.0,51.2705,51.2995,51.2633,51.2923,10500.0
2011-06-07 14:30:00,70.89,70.89,70.77,70.83,15200.0,51.285,51.285,51.1982,51.2416,15200.0
2011-06-07 14:35:00,70.83,70.84,70.8,70.82,10000.0,51.2416,51.2488,51.2199,51.2344,10000.0
2011-06-07 14:40:00,70.81,70.87,70.8,70.81,8100.0,51.2271,51.2705,51.2199,51.2271,8100.0
2011-06-07 14:45:00,70.81,70.89,70.81,70.87,5000.0,51.2271,51.285,51.2271,51.2705,5000.0
2011-06-07 14:50:00,70.86,70.86,70.8,70.84,6800.0,51.2633,51.2633,51.2199,51.2488,6800.0
2011-06-07 14:55:00,70.84,70.93,70.82,70.92,51700.0,51.2488,51.314,51.2344,51.3067,51700.0
2011-06-07 15:00:00,70.91,70.94,70.84,70.87,28400.0,51.2995,51.3212,51.2488,51.2705,28400.0
2011-06-07 15:05:00,70.88,70.89,70.83,70.85,28100.0,51.2778,51.285,51.2416,51.2561,28100.0
2011-06-07 15:10:00,70.85,70.89,70.84,70.86,31300.0,51.2561,51.285,51.2488,51.2633,31300.0
2011-06-07 15:15:00,70.87,70.9,70.84,70.87,29100.0,51.2705,51.2923,51.2488,51.2705,29100.0
2011-06-07 15:20:00,70.87,70.88,70.83,70.85,48100.0,51.2705,51.2778,51.2416,51.2561,48100.0
2011-06-07 15:25:00,70.85,70.91,70.83,70.9,81000.0,51.2561,51.2995,51.2416,51.2923,81000.0
2011-06-07 15:30:00,70.9,71.01,70.88,70.98,89100.0,51.2923,51.3718,51.2778,51.3501,89100.0
2011-06-07 15:35:00,70.98,71.03,70.95,70.98,20800.0,51.3501,51.3863,51.3284,51.3501,20800.0
2011-06-07 15:40:00,70.96,70.97,70.79,70.81,62300.0,51.3357,51.3429,51.2127,51.2271,62300.0
2011-06-07 15:45:00,70.82,70.91,70.78,70.82,101000.0,51.2344,51.2995,51.2054,51.2344,101000.0
2011-06-07 15:50:00,70.8,70.84,70.69,70.82,46300.0,51.2199,51.2488,51.1403,51.2344,46300.0
2011-06-07 15:55:00,70.83,70.83,70.62,70.67,102200.0,51.2416,51.2416,51.0897,51.1259,102200.0
2011-06-08 09:30:00,70.63,70.8,70.52,70.78,30600.0,51.0969,51.2199,51.0173,51.2054,30600.0
2011-06-08 09:35:00,70.78,70.85,70.76,70.81,31400.0,51.2054,51.2561,51.191,51.2271,31400.0
2011-06-08 09:40:00,70.81,70.81,70.63,70.63,17600.0,51.2271,51.2271,51.0969,51.0969,17600.0
2011-06-08 09:45:00,70.62,70.63,70.52,70.58,33200.0,51.0897,51.0969,51.0173,51.0607,33200.0
2011-06-08 09:50:00,70.57,70.59,70.53,70.55,14100.0,51.0535,51.068,51.0246,51.039,14100.0
2011-06-08 09:55:00,70.55,70.59,70.35,70.41,25100.0,51.039,51.068,50.8944,50.9378,25100.0
2011-06-08 10:00:00,70.44,70.54,70.43,70.54,22800.0,50.9595,51.0318,50.9522,51.0318,22800.0
2011-06-08 10:05:00,70.52,70.63,70.52,70.62,23300.0,51.0173,51.0969,51.0173,51.0897,23300.0
2011-06-08 10:10:00,70.61,70.62,70.54,70.59,44100.0,51.0825,51.0897,51.0318,51.068,44100.0
2011-06-08 10:15:00,70.61,70.61,70.45,70.45,22100.0,51.0825,51.0825,50.9667,50.9667,22100.0
2011-06-08 10:20:00,70.46,70.48,70.31,70.36,25500.0,50.9739,50.9884,50.8654,50.9016,25500.0
2011-06-08 10:25:00,70.33,70.43,70.31,70.43,18600.0,50.8799,50.9522,50.8654,50.9522,18600.0
2011-06-08 10:30:00,70.41,70.51,70.38,70.44,30200.0,50.9378,51.0101,50.9161,50.9595,30200.0
2011-06-08 10:35:00,70.48,70.53,70.45,70.5,20400.0,50.9884,51.0246,50.9667,51.0029,20400.0
2011-06-08 10:40:00,70.52,70.58,70.5,70.5,10200.0,51.0173,51.0607,51.0029,51.0029,10200.0
2011-06-08 10:45:00,70.53,70.6,70.5,70.6,18700.0,51.0246,51.0752,51.0029,51.0752,18700.0
2011-06-08 10:50:00,70.62,70.69,70.53,70.54,12800.0,51.0897,51.1403,51.0246,51.0318,12800.0
2011-06-08 10:55:00,70.55,70.61,70.51,70.6,20200.0,51.039,51.0825,51.0101,51.0752,20200.0
2011-06-08 11:00:00,70.61,70.72,70.58,70.72,17000.0,51.0825,51.162,51.0607,51.162,17000.0
2011-06-08 11:05:00,70.72,70.76,70.64,70.64,19200.0,51.162,51.191,51.1042,51.1042,19200.0
2011-06-08 11:10:00,70.63,70.65,70.54,70.6,16400.0,51.0969,51.1114,51.0318,51.0752,16400.0
2011-06-08 11:15:00,70.6,70.64,70.54,70.62,9500.0,51.0752,51.1042,51.0318,51.0897,9500.0
2011-06-08 11:20:00,70.62,70.66,70.58,70.65,10400.0,51.0897,51.1186,51.0607,51.1114,10400.0
2011-06-08 11:25:00,70.65,70.66,70.59,70.59,10100.0,51.1114,51.1186,51.068,51.068,10100.0
2011-06-08 11:30:00,70.6,70.63,70.55,70.58,16500.0,51.0752,51.0969,51.039,51.0607,16500.0
2011-06-08 11:35:00,70.58,70.65,70.52,70.55,15900.0,51.0607,51.1114,51.0173,51.039,15900.0
2011-06-08 11:40:00,70.57,70.57,70.5,70.53,15500.0,51.0535,51.0535,51.0029,51.0246,15500.0
2011-06-08 11:45:00,70.54,70.6,70.53,70.56,7500.0,51.0318,51.0752,51.0246,51.0463,7500.0
2011-06-08 11:50:00,70.55,70.62,70.55,70.62,12200.0,51.039,51.0897,51.039,51.0897,12200.0
2011-06-08 11:55:00,70.63,70.67,70.57,70.67,6600.0,51.0969,51.1259,51.0535,51.1259,6600.0
2011-06-08 12:00:00,70.68,70.69,70.63,70.66,45600.0,51.1331,51.1403,51.0969,51.1186,45600.0
2011-06-08 12:05:00,70.64,70.69,70.61,70.69,12100.0,51.1042,51.1403,51.0825,51.1403,12100.0
2011-06-08 12:10:00,70.69,70.71,70.64,70.69,14000.0,51.1403,51.1548,51.1042,51.1403,14000.0
2011-06-08 12:15:00,70.7,70.73,70.62,70.62,32900.0,51.1476,51.1693,51.0897,51.0897,32900.0
2011-06-08 12:20:00,70.62,70.62,70.51,70.56,29200.0,51.0897,51.0897,51.0101,51.0463,29200.0
2011-06-08 12:25:00,70.56,70.59,70.48,70.52,14500.0,51.0463,51.068,50.9884,51.0173,14500.0
2011-06-08 12:30:00,70.53,70.53,70.48,70.49,70100.0,51.0246,51.0246,50.9884,50.9956,70100.0
2011-06-08 12:35:00,70.5,70.55,70.45,70.51,27300.0,51.0029,51.039,50.9667,51.0101,27300.0
2011-06-08 12:40:00,70.51,70.52,70.45,70.47,3100.0,51.0101,51.0173,50.9667,50.9812,3100.0
2011-06-08 12:45:00,70.47,70.49,70.45,70.46,5200.0,50.9812,50.9956,50.9667,50.9739,5200.0
2011-06-08 12:50:00,70.46,70.46,70.42,70.42,15300.0,50.9739,50.9739,50.945,50.945,15300.0
2011-06-08 12:55:00,70.4,70.5,70.4,70.49,8500.0,50.9305,51.0029,50.9305,50.9956,8500.0
2011-06-08 13:00:00,70.48,70.55,70.46,70.55,11400.0,50.9884,51.039,50.9739,51.039,11400.0
2011-06-08 13:05:00,70.55,70.6,70.52,70.53,10500.0,51.039,51.0752,51.0173,51.0246,10500.0
2011-06-08 13:10:00,70.54,70.54,70.48,70.49,3500.0,51.0318,51.0318,50.9884,50.9956,3500.0
2011-06-08 13:15:00,70.49,70.53,70.49,70.52,7900.0,50.9956,51.0246,50.9956,51.0173,7900.0
2011-06-08 13:20:00,70.5,70.51,70.44,70.45,12500.0,51.0029,51.0101,50.9595,50.9667,12500.0
2011-06-08 13:25:00,70.46,70.49,70.45,70.49,9700.0,50.9739,50.9956,50.9667,50.9956,9700.0
2011-06-08 13:30:00,70.49,70.5,70.36,70.37,18000.0,50.9956,51.0029,50.9016,50.9088,18000.0
2011-06-08 13:35:00,70.39,70.4,70.29,70.3,13700.0,50.9233,50.9305,50.851,50.8582,13700.0
2011-06-08 13:40:00,70.3,70.35,70.14,70.17,26700.0,50.8582,50.8944,50.7424,50.7641,26700.0
2011-06-08 13:45:00,70.18,70.34,70.17,70.32,41800.0,50.7714,50.8871,50.7641,50.8727,41800.0
2011-06-08 13:50:00,70.32,70.39,70.3,70.37,7000.0,50.8727,50.9233,50.8582,50.9088,7000.0
2011-06-08 13:55:00,70.36,70.36,70.25,70.34,10500.0,50.9016,50.9016,50.822,50.8871,10500.0
2011-06-08 14:00:00,70.31,70.42,70.31,70.38,10300.0,50.8654,50.945,50.8654,50.9161,10300.0
2011-06-08 14:05:00,70.38,70.42,70.28,70.31,9600.0,50.9161,50.945,50.8437,50.8654,9600.0
2011-06-08 14:10:00,70.32,70.32,70.2,70.22,11100.0,50.8727,50.8727,50.7858,50.8003,11100.0
2011-06-08 14:15:00,70.21,70.25,70.17,70.24,15600.0,50.7931,50.822,50.7641,50.8148,15600.0
2011-06-08 14:20:00,70.24,70.25,70.04,70.09,49100.0,50.8148,50.822,50.6701,50.7063,49100.0
2011-06-08 14:25:00,70.09,70.19,70.08,70.15,40000.0,50.7063,50.7786,50.699,50.7497,40000.0
2011-06-08 14:30:00,70.15,70.36,70.15,70.34,24100.0,50.7497,50.9016,50.7497,50.8871,24100.0
2011-06-08 14:35:00,70.34,70.48,70.33,70.42,37800.0,50.8871,50.9884,50.8799,50.945,37800.0
2011-06-08 14:40:00,70.43,70.45,70.37,70.4,18400.0,50.9522,50.9667,50.9088,50.9305,18400.0
2011-06-08 14:45:00,70.39,70.42,70.34,70.37,19000.0,50.9233,50.945,50.8871,50.9088,19000.0
2011-06-08 14:50:00,70.37,70.44,70.35,70.42,16800.0,50.9088,50.9595,50.8944,50.945,16800.0
2011-06-08 14:55:00,70.44,70.51,70.41,70.45,29400.0,50.9595,51.0101,50.9378,50.9667,29400.0
2011-06-08 15:00:00,70.45,70.48,70.41,70.47,21400.0,50.9667,50.9884,50.9378,50.9812,21400.0
2011-06-08 15:05:00,70.48,70.53,70.45,70.5,26000.0,50.9884,51.0246,50.9667,51.0029,26000.0
2011-06-08 15:10:00,70.51,70.51,70.42,70.5,56400.0,51.0101,51.0101,50.945,51.0029,56400.0
2011-06-08 15:15:00,70.5,70.5,70.38,70.46,25300.0,51.0029,51.0029,50.9161,50.9739,25300.0
2011-06-08 15:20:00,70.44,70.46,70.41,70.44,29100.0,50.9595,50.9739,50.9378,50.9595,29100.0
2011-06-08 15:25:00,70.43,70.47,70.34,70.37,24200.0,50.9522,50.9812,50.8871,50.9088,24200.0
2011-06-08 15:30:00,70.37,70.45,70.31,70.31,38800.0,50.9088,50.9667,50.8654,50.8654,38800.0
2011-06-08 15:35:00,70.31,70.35,70.27,70.3,25200.0,50.8654,50.8944,50.8365,50.8582,25200.0
2011-06-08 15:40:00,70.31,70.4,70.27,70.4,45100.0,50.8654,50.9305,50.8365,50.9305,45100.0
2011-06-08 15:45:00,70.4,70.56,70.4,70.5,61200.0,50.9305,51.0463,50.9305,51.0029,61200.0
2011-06-08 15:50:00,70.49,70.49,70.43,70.45,42300.0,50.9956,50.9956,50.9522,50.9667,42300.0
2011-06-08 15:55:00,70.44,70.47,70.36,70.38,102700.0,50.9595,50.9812,50.9016,50.9161,102700.0
2011-06-09 09:30:00,70.68,70.68,70.2,70.23,33600.0,51.1331,51.1331,50.7858,50.8075,33600.0
2011-06-09 09:35:00,70.21,70.27,70.15,70.2,10300.0,50.7931,50.8365,50.7497,50.7858,10300.0
2011-06-09 09:40:00,70.22,70.29,70.1,70.14,13100.0,50.8003,50.851,50.7135,50.7424,13100.0
2011-06-09 09:45:00,70.16,70.23,70.13,70.19,11200.0,50.7569,50.8075,50.7352,50.7786,11200.0
2011-06-09 09:50:00,70.16,70.2,70.12,70.14,17500.0,50.7569,50.7858,50.728,50.7424,17500.0
2011-06-09 09:55:00,70.11,70.34,70.06,70.34,27100.0,50.7207,50.8871,50.6846,50.8871,27100.0
2011-06-09 10:00:00,70.31,70.51,70.29,70.46,27800.0,50.8654,51.0101,50.851,50.9739,27800.0
2011-06-09 10:05:00,70.46,70.54,70.43,70.49,20500.0,50.9739,51.0318,50.9522,50.9956,20500.0
2011-06-09 10:10:00,70.51,70.67,70.5,70.56,22800.0,51.0101,51.1259,51.0029,51.0463,22800.0
2011-06-09 10:15:00,70.54,70.56,70.49,70.54,13200.0,51.0318,51.0463,50.9956,51.0318,13200.0
2011-06-09 10:20:00,70.56,70.6,70.48,70.48,8200.0,51.0463,51.0752,50.9884,50.9884,8200.0
2011-06-09 10:25:00,70.47,70.5,70.43,70.46,21300.0,50.9812,51.0029,50.9522,50.9739,21300.0
2011-06-09 10:30:00,70.46,70.69,70.43,70.66,21900.0,50.9739,51.1403,50.9522,51.1186,21900.0
2011-06-09 10:35:00,70.67,70.7,70.57,70.59,18600.0,51.1259,51.1476,51.0535,51.068,18600.0
2011-06-09 10:40:00,70.6,70.67,70.6,70.62,15900.0,51.0752,51.1259,51.0752,51.0897,15900.0
2011-06-09 10:45:00,70.61,70.67,70.58,70.62,15700.0,51.0825,51.1259,51.0607,51.0897,15700.0
2011-06-09 10:50:00,70.62,70.79,70.61,70.76,30800.0,51.0897,51.2127,51.0825,51.191,30800.0
2011-06-09 10:55:00,70.74,70.77,70.71,70.75,7900.0,51.1765,51.1982,51.1548,51.1837,7900.0
2011-06-09 11:00:00,70.75,70.76,70.68,70.68,8800.0,51.1837,51.191,51.1331,51.1331,8800.0
2011-06-09 11:05:00,70.7,70.76,70.68,70.68,12300.0,51.1476,51.191,51.1331,51.1331,12300.0
2011-06-09 11:10:00,70.68,70.68,70.63,70.67,6000.0,51.1331,51.1331,51.0969,51.1259,6000.0
2011-06-09 11:15:00,70.67,70.73,70.67,70.73,8100.0,51.1259,51.1693,51.1259,51.1693,8100.0
2011-06-09 11:20:00,70.73,70.76,70.7,70.7,5300.0,51.1693,51.191,51.1476,51.1476,5300.0
2011-06-09 11:25:00,70.7,70.74,70.64,70.74,19600.0,51.1476,51.1765,51.1042,51.1765,19600.0
2011-06-09 11:30:00,70.74,70.78,70.73,70.74,12300.0,51.1765,51.2054,51.1693,51.1765,12300.0
2011-06-09 11:35:00,70.73,70.82,70.71,70.79,12700.0,51.1693,51.2344,51.1548,51.2127,12700.0
2011-06-09 11:40:00,70.8,70.82,70.78,70.79,4900.0,51.2199,51.2344,51.2054,51.2127,4900.0
2011-06-09 11:45:00,70.78,70.8,70.72,70.77,11500.0,51.2054,51.2199,51.162,51.1982,11500.0
2011-06-09 11:50:00,70.77,70.94,70.77,70.89,14300.0,51.1982,51.3212,51.1982,51.285,14300.0
2011-06-09 11:55:00,70.88,70.9,70.77,70.82,19900.0,51.2778,51.2923,51.1982,51.2344,19900.0
2011-06-09 12:00:00,70.83,70.84,70.77,70.82,9100.0,51.2416,51.2488,51.1982,51.2344,9100.0
2011-06-09 12:05:00,70.82,70.82,70.78,70.81,20800.0,51.2344,51.2344,51.2054,51.2271,20800.0
2011-06-09 12:10:00,70.81,70.83,70.75,70.75,14800.0,51.2271,51.2416,51.1837,51.1837,14800.0
2011-06-09 12:15:00,70.74,70.77,70.71,70.75,8300.0,51.1765,51.1982,51.1548,51.1837,8300.0
2011-06-09 12:20:00,70.74,70.77,70.72,70.73,7100.0,51.1765,51.1982,51.162,51.1693,7100.0
2011-06-09 12:25:00,70.74,70.81,70.73,70.79,8300.0,51.1765,51.2271,51.1693,51.2127,8300.0
2011-06-09 12:30:00,70.79,70.82,70.76,70.76,48300.0,51.2127,51.2344,51.191,51.191,48300.0
2011-06-09 12:35:00,70.77,70.77,70.66,70.66,12000.0,51.1982,51.1982,51.1186,51.1186,12000.0
2011-06-09 12:40:00,70.67,70.69,70.65,70.67,12400.0,51.1259,51.1403,51.1114,51.1259,12400.0
2011-06-09 12:45:00,70.67,70.68,70.59,70.59,9300.0,51.1259,51.1331,51.068,51.068,9300.0
2011-06-09 12:50:00,70.6,70.61,70.52,70.54,22400.0,51.0752,51.0825,51.0173,51.0318,22400.0
2011-06-09 12:55:00,70.53,70.58,70.52,70.54,8100.0,51.0246,51.0607,51.0173,51.0318,8100.0
2011-06-09 13:00:00,70.54,70.56,70.52,70.56,7400.0,51.0318,51.0463,51.0173,51.0463,7400.0
2011-06-09 13:05:00,70.57,70.63,70.57,70.6,8200.0,51.0535,51.0969,51.0535,51.0752,8200.0
2011-06-09 13:10:00,70.61,70.64,70.61,70.64,4900.0,51.0825,51.1042,51.0825,51.1042,4900.0
2011-06-09 13:15:00,70.65,70.66,70.63,70.65,12900.0,51.1114,51.1186,51.0969,51.1114,12900.0
2011-06-09 13:20:00,70.65,70.66,70.63,70.66,4500.0,51.1114,51.1186,51.0969,51.1186,4500.0
2011-06-09 13:25:00,70.66,70.66,70.6,70.62,9000.0,51.1186,51.1186,51.0752,51.0897,9000.0
2011-06-09 13:30:00,70.62,70.65,70.61,70.65,5900.0,51.0897,51.1114,51.0825,51.1114,5900.0
2011-06-09 13:35:00,70.65,70.65,70.61,70.64,5900.0,51.1114,51.1114,51.0825,51.1042,5900.0
2011-06-09 13:40:00,70.64,70.66,70.62,70.64,10700.0,51.1042,51.1186,51.0897,51.1042,10700.0
2011-06-09 13:45:00,70.65,70.65,70.62,70.62,5600.0,51.1114,51.1114,51.0897,51.0897,5600.0
2011-06-09 13:50:00,70.62,70.66,70.61,70.65,6800.0,51.0897,51.1186,51.0825,51.1114,6800.0
2011-06-09 13:55:00,70.64,70.64,70.6,70.62,16200.0,51.1042,51.1042,51.0752,51.0897,16200.0
2011-06-09 14:00:00,70.62,70.66,70.6,70.66,16800.0,51.0897,51.1186,51.0752,51.1186,16800.0
2011-06-09 14:05:00,70.65,70.68,70.65,70.66,24900.0,51.1114,51.1331,51.1114,51.1186,24900.0
2011-06-09 14:10:00,70.67,70.7,70.66,70.69,18600.0,51.1259,51.1476,51.1186,51.1403,18600.0
2011-06-09 14:15:00,70.69,70.72,70.69,70.71,4600.0,51.1403,51.162,51.1403,51.1548,4600.0
2011-06-09 14:20:00,70.72,70.72,70.67,70.67,10800.0,51.162,51.162,51.1259,51.1259,10800.0
2011-06-09 14:25:00,70.67,70.71,70.66,70.71,10600.0,51.1259,51.1548,51.1186,51.1548,10600.0
2011-06-09 14:30:00,70.71,70.73,70.68,70.68,9500.0,51.1548,51.1693,51.1331,51.1331,9500.0
2011-06-09 14:35:00,70.68,70.7,70.66,70.7,12000.0,51.1331,51.1476,51.1186,51.1476,12000.0
2011-06-09 14:40:00,70.69,70.79,70.69,70.79,5700.0,51.1403,51.2127,51.1403,51.2127,5700.0
2011-06-09 14:45:00,70.77,70.78,70.76,70.77,6900.0,51.1982,51.2054,51.191,51.1982,6900.0
2011-06-09 14:50:00,70.77,70.87,70.77,70.87,11600.0,51.1982,51.2705,51.1982,51.2705,11600.0
2011-06-09 14:55:00,70.86,70.88,70.84,70.88,8500.0,51.2633,51.2778,51.2488,51.2778,8500.0
2011-06-09 15:00:00,70.87,70.88,70.85,70.86,12300.0,51.2705,51.2778,51.2561,51.2633,12300.0
2011-06-09 15:05:00,70.87,70.89,70.81,70.81,10700.0,51.2705,51.285,51.2271,51.2271,10700.0
2011-06-09 15:10:00,70.81,70.86,70.81,70.86,13000.0,51.2271,51.2633,51.2271,51.2633,13000.0
2011-06-09 15:15:00,70.86,70.86,70.78,70.78,12000.0,51.2633,51.2633,51.2054,51.2054,12000.0
2011-06-09 15:20:00,70.78,70.8,70.75,70.8,13100.0,51.2054,51.2199,51.1837,51.2199,13100.0
2011-06-09 15:25:00,70.8,70.81,70.78,70.8,18800.0,51.2199,51.2271,51.2054,51.2199,18800.0
2011-06-09 15:30:00,70.81,70.82,70.72,70.75,19700.0,51.2271,51.2344,51.162,51.1837,19700.0
2011-06-09 15:35:00,70.75,70.78,70.73,70.74,37000.0,51.1837,51.2054,51.1693,51.1765,37000.0
2011-06-09 15:40:00,70.75,70.75,70.72,70.74,23200.0,51.1837,51.1837,51.162,51.1765,23200.0
2011-06-09 15:45:00,70.73,70.74,70.59,70.6,90800.0,51.1693,51.1765,51.068,51.0752,90800.0
2011-06-09 15:50:00,70.59,70.62,70.56,70.6,35200.0,51.068,51.0897,51.0463,51.0752,35200.0
2011-06-09 15:55:00,70.6,70.61,70.49,70.5,220200.0,51.0752,51.0825,50.9956,51.0029,220200.0
2011-06-10 09:30:00,70.17,70.64,70.08,70.32,23800.0,50.7641,51.1042,50.699,50.8727,23800.0
2011-06-10 09:35:00,70.24,70.52,70.0,70.0,24000.0,50.8148,51.0173,50.6412,50.6412,24000.0
2011-06-10 09:40:00,70.0,70.02,69.88,69.92,13900.0,50.6412,50.6556,50.5543,50.5833,13900.0
2011-06-10 09:45:00,69.91,69.92,69.79,69.86,13000.0,50.576,50.5833,50.4892,50.5399,13000.0
2011-06-10 09:50:00,69.84,69.87,69.71,69.74,27600.0,50.5254,50.5471,50.4314,50.4531,27600.0
2011-06-10 09:55:00,69.75,69.75,69.66,69.72,17900.0,50.4603,50.4603,50.3952,50.4386,17900.0
2011-06-10 10:00:00,69.72,69.74,69.68,69.73,55200.0,50.4386,50.4531,50.4096,50.4458,55200.0
2011-06-10 10:05:00,69.73,69.73,69.58,69.59,26900.0,50.4458,50.4458,50.3373,50.3445,26900.0
2011-06-10 10:10:00,69.59,69.68,69.49,69.58,77700.0,50.3445,50.4096,50.2722,50.3373,77700.0
2011-06-10 10:15:00,69.58,69.65,69.58,69.65,66300.0,50.3373,50.3879,50.3373,50.3879,66300.0
2011-06-10 10:20:00,69.65,69.65,69.57,69.6,41900.0,50.3879,50.3879,50.3301,50.3518,41900.0
2011-06-10 10:25:00,69.6,69.63,69.59,69.61,58200.0,50.3518,50.3735,50.3445,50.359,58200.0
2011-06-10 10:30:00,69.62,69.62,69.5,69.54,31300.0,50.3662,50.3662,50.2794,50.3084,31300.0
2011-06-10 10:35:00,69.53,69.56,69.5,69.5,32600.0,50.3011,50.3228,50.2794,50.2794,32600.0
2011-06-10 10:40:00,69.5,69.53,69.33,69.53,44900.0,50.2794,50.3011,50.1564,50.3011,44900.0
2011-06-10 10:45:00,69.53,69.53,69.45,69.49,24000.0,50.3011,50.3011,50.2433,50.2722,24000.0
2011-06-10 10:50:00,69.5,69.51,69.42,69.44,28000.0,50.2794,50.2867,50.2216,50.236,28000.0
2011-06-10 10:55:00,69.45,69.48,69.41,69.47,26400.0,50.2433,50.265,50.2143,50.2577,26400.0
2011-06-10 11:00:00,69.47,69.47,69.33,69.36,28000.0,50.2577,50.2577,50.1564,50.1781,28000.0
2011-06-10 11:05:00,69.36,69.36,69.2,69.28,62200.0,50.1781,50.1781,50.0624,50.1203,62200.0
2011-06-10 11:10:00,69.29,69.35,69.28,69.3,76800.0,50.1275,50.1709,50.1203,50.1347,76800.0
2011-06-10 11:15:00,69.29,69.54,69.28,69.54,29300.0,50.1275,50.3084,50.1203,50.3084,29300.0
2011-06-10 11:20:00,69.54,69.73,69.54,69.73,17100.0,50.3084,50.4458,50.3084,50.4458,17100.0
2011-06-10 11:25:00,69.73,69.76,69.68,69.69,13300.0,50.4458,50.4675,50.4096,50.4169,13300.0
2011-06-10 11:30:00,69.7,69.71,69.66,69.7,14500.0,50.4241,50.4314,50.3952,50.4241,14500.0
2011-06-10 11:35:00,69.7,69.8,69.67,69.67,12000.0,50.4241,50.4965,50.4024,50.4024,12000.0
2011-06-10 11:40:00,69.66,69.82,69.66,69.82,7700.0,50.3952,50.5109,50.3952,50.5109,7700.0
2011-06-10 11:45:00,69.82,69.86,69.76,69.85,12500.0,50.5109,50.5399,50.4675,50.5326,12500.0
2011-06-10 11:50:00,69.87,69.88,69.77,69.8,12600.0,50.5471,50.5543,50.4748,50.4965,12600.0
2011-06-10 11:55:00,69.8,69.83,69.78,69.83,11700.0,50.4965,50.5182,50.482,50.5182,11700.0
2011-06-10 12:00:00,69.83,69.89,69.83,69.86,13400.0,50.5182,50.5616,50.5182,50.5399,13400.0
2011-06-10 12:05:00,69.86,69.88,69.82,69.86,14200.0,50.5399,50.5543,50.5109,50.5399,14200.0
2011-06-10 12:10:00,69.84,69.84,69.64,69.68,17200.0,50.5254,50.5254,50.3807,50.4096,17200.0
2011-06-10 12:15:00,69.68,69.82,69.68,69.82,6700.0,50.4096,50.5109,50.4096,50.5109,6700.0
2011-06-10 12:20:00,69.84,69.9,69.84,69.88,14300.0,50.5254,50.5688,50.5254,50.5543,14300.0
2011-06-10 12:25:00,69.89,69.89,69.81,69.84,19600.0,50.5616,50.5616,50.5037,50.5254,19600.0
2011-06-10 12:30:00,69.85,69.98,69.85,69.95,9000.0,50.5326,50.6267,50.5326,50.605,9000.0
2011-06-10 12:35:00,69.95,69.97,69.92,69.96,13700.0,50.605,50.6194,50.5833,50.6122,13700.0
2011-06-10 12:40:00,69.97,69.98,69.88,69.88,14800.0,50.6194,50.6267,50.5543,50.5543,14800.0
2011-06-10 12:45:00,69.87,69.88,69.83,69.83,13300.0,50.5471,50.5543,50.5182,50.5182,13300.0
2011-06-10 12:50:00,69.82,69.89,69.82,69.88,7600.0,50.5109,50.5616,50.5109,50.5543,7600.0
2011-06-10 12:55:00,69.87,69.89,69.85,69.85,12600.0,50.5471,50.5616,50.5326,50.5326,12600.0
2011-06-10 13:00:00,69.84,69.84,69.71,69.76,15200.0,50.5254,50.5254,50.4314,50.4675,15200.0
2011-06-10 13:05:00,69.76,69.78,69.74,69.76,8500.0,50.4675,50.482,50.4531,50.4675,8500.0
2011-06-10 13:10:00,69.75,69.75,69.65,69.67,10700.0,50.4603,50.4603,50.3879,50.4024,10700.0
2011-06-10 13:15:00,69.67,69.75,69.67,69.74,13700.0,50.4024,50.4603,50.4024,50.4531,13700.0
2011-06-10 13:20:00,69.74,69.76,69.73,69.75,15100.0,50.4531,50.4675,50.4458,50.4603,15100.0
2011-06-10 13:25:00,69.73,69.8,69.72,69.78,31200.0,50.4458,50.4965,50.4386,50.482,31200.0
2011-06-10 13:30:00,69.8,69.8,69.73,69.78,20200.0,50.4965,50.4965,50.4458,50.482,20200.0
2011-06-10 13:35:00,69.77,69.78,69.66,69.67,25600.0,50.4748,50.482,50.3952,50.4024,25600.0
2011-06-10 13:40:00,69.68,69.72,69.64,69.66,31400.0,50.4096,50.4386,50.3807,50.3952,31400.0
2011-06-10 13:45:00,69.62,69.67,69.58,69.67,19300.0,50.3662,50.4024,50.3373,50.4024,19300.0
2011-06-10 13:50:00,69.67,69.68,69.6,69.62,29900.0,50.4024,50.4096,50.3518,50.3662,29900.0
2011-06-10 13:55:00,69.61,69.62,69.56,69.62,39300.0,50.359,50.3662,50.3228,50.3662,39300.0
2011-06-10 14:00:00,69.61,69.67,69.6,69.65,70300.0,50.359,50.4024,50.3518,50.3879,70300.0
2011-06-10 14:05:00,69.64,69.91,69.63,69.82,41700.0,50.3807,50.576,50.3735,50.5109,41700.0
2011-06-10 14:10:00,69.81,69.87,69.77,69.87,16500.0,50.5037,50.5471,50.4748,50.5471,16500.0
2011-06-10 14:15:00,69.87,69.99,69.84,69.98,41600.0,50.5471,50.6339,50.5254,50.6267,41600.0
2011-06-10 14:20:00,69.97,70.0,69.83,69.83,29700.0,50.6194,50.6412,50.5182,50.5182,29700.0
2011-06-10 14:25:00,69.83,69.95,69.83,69.88,13400.0,50.5182,50.605,50.5182,50.5543,13400.0
2011-06-10 14:30:00,69.87,69.95,69.81,69.81,28700.0,50.5471,50.605,50.5037,50.5037,28700.0
2011-06-10 14:35:00,69.81,69.84,69.76,69.76,20200.0,50.5037,50.5254,50.4675,50.4675,20200.0
2011-06-10 14:40:00,69.77,69.86,69.71,69.74,16500.0,50.4748,50.5399,50.4314,50.4531,16500.0
2011-06-10 14:45:00,69.74,69.83,69.73,69.82,22600.0,50.4531,50.5182,50.4458,50.5109,22600.0
2011-06-10 14:50:00,69.82,69.94,69.82,69.94,30500.0,50.5109,50.5977,50.5109,50.5977,30500.0
2011-06-10 14:55:00,69.95,70.05,69.8,70.04,21500.0,50.605,50.6773,50.4965,50.6701,21500.0
2011-06-10 15:00:00,70.04,70.09,69.89,69.92,49000.0,50.6701,50.7063,50.5616,50.5833,49000.0
2011-06-10 15:05:00,69.92,69.94,69.78,69.85,26800.0,50.5833,50.5977,50.482,50.5326,26800.0
2011-06-10 15:10:00,69.85,69.95,69.84,69.9,27400.0,50.5326,50.605,50.5254,50.5688,27400.0
2011-06-10 15:15:00,69.89,70.01,69.88,69.96,34200.0,50.5616,50.6484,50.5543,50.6122,34200.0
2011-06-10 15:20:00,69.95,69.95,69.89,69.91,23800.0,50.605,50.605,50.5616,50.576,23800.0
2011-06-10 15:25:00,69.92,69.93,69.85,69.9,33500.0,50.5833,50.5905,50.5326,50.5688,33500.0
2011-06-10 15:30:00,69.89,69.93,69.85,69.92,41900.0,50.5616,50.5905,50.5326,50.5833,41900.0
2011-06-10 15:35:00,69.93,69.93,69.77,69.8,33700.0,50.5905,50.5905,50.4748,50.4965,33700.0
2011-06-10 15:40:00,69.8,69.85,69.77,69.79,50100.0,50.4965,50.5326,50.4748,50.4892,50100.0
2011-06-10 15:45:00,69.78,69.78,69.6,69.67,79700.0,50.482,50.482,50.3518,50.4024,79700.0
2011-06-10 15:50:00,69.66,69.67,69.53,69.55,73600.0,50.3952,50.4024,50.3011,50.3156,73600.0
2011-06-10 15:55:00,69.55,69.61,69.39,69.4,328500.0,50.3156,50.359,50.1998,50.2071,328500.0
2011-06-13 09:30:00,69.69,69.83,69.23,69.53,58400.0,50.4169,50.5182,50.0841,50.3011,58400.0
2011-06-13 09:35:00,69.55,69.63,69.32,69.52,28900.0,50.3156,50.3735,50.1492,50.2939,28900.0
2011-06-13 09:40:00,69.49,69.58,69.42,69.58,10600.0,50.2722,50.3373,50.2216,50.3373,10600.0
2011-06-13 09:45:00,69.56,69.57,69.48,69.49,13900.0,50.3228,50.3301,50.265,50.2722,13900.0
2011-06-13 09:50:00,69.5,69.52,69.39,69.39,19200.0,50.2794,50.2939,50.1998,50.1998,19200.0
2011-06-13 09:55:00,69.43,69.53,69.41,69.45,15600.0,50.2288,50.3011,50.2143,50.2433,15600.0
2011-06-13 10:00:00,69.44,69.5,69.29,69.5,30800.0,50.236,50.2794,50.1275,50.2794,30800.0
2011-06-13 10:05:00,69.5,69.5,69.32,69.42,20800.0,50.2794,50.2794,50.1492,50.2216,20800.0
2011-06-13 10:10:00,69.42,69.5,69.34,69.48,28200.0,50.2216,50.2794,50.1637,50.265,28200.0
2011-06-13 10:15:00,69.47,69.51,69.39,69.49,21100.0,50.2577,50.2867,50.1998,50.2722,21100.0
2011-06-13 10:20:00,69.5,69.6,69.49,69.56,14600.0,50.2794,50.3518,50.2722,50.3228,14600.0
2011-06-13 10:25:00,69.57,69.57,69.49,69.56,35200.0,50.3301,50.3301,50.2722,50.3228,35200.0
2011-06-13 10:30:00,69.56,69.57,69.45,69.52,28500.0,50.3228,50.3301,50.2433,50.2939,28500.0
2011-06-13 10:35:00,69.52,69.52,69.42,69.49,21600.0,50.2939,50.2939,50.2216,50.2722,21600.0
2011-06-13 10:40:00,69.49,69.51,69.39,69.44,19500.0,50.2722,50.2867,50.1998,50.236,19500.0
2011-06-13 10:45:00,69.44,69.53,69.43,69.48,15600.0,50.236,50.3011,50.2288,50.265,15600.0
2011-06-13 10:50:00,69.47,69.55,69.46,69.48,17100.0,50.2577,50.3156,50.2505,50.265,17100.0
2011-06-13 10:55:00,69.49,69.49,69.31,69.31,26900.0,50.2722,50.2722,50.142,50.142,26900.0
2011-06-13 11:00:00,69.33,69.42,69.32,69.36,21900.0,50.1564,50.2216,50.1492,50.1781,21900.0
2011-06-13 11:05:00,69.38,69.42,69.33,69.38,12600.0,50.1926,50.2216,50.1564,50.1926,12600.0
2011-06-13 11:10:00,69.37,69.49,69.37,69.49,14400.0,50.1854,50.2722,50.1854,50.2722,14400.0
2011-06-13 11:15:00,69.49,69.6,69.49,69.6,115800.0,50.2722,50.3518,50.2722,50.3518,115800.0
2011-06-13 11:20:00,69.6,69.64,69.55,69.64,53400.0,50.3518,50.3807,50.3156,50.3807,53400.0
2011-06-13 11:25:00,69.65,69.72,69.64,69.7,8200.0,50.3879,50.4386,50.3807,50.4241,8200.0
2011-06-13 11:30:00,69.69,69.69,69.6,69.62,22200.0,50.4169,50.4169,50.3518,50.3662,22200.0
2011-06-13 11:35:00,69.61,69.65,69.59,69.64,16700.0,50.359,50.3879,50.3445,50.3807,16700.0
2011-06-13 11:40:00,69.63,69.67,69.6,69.6,11400.0,50.3735,50.4024,50.3518,50.3518,11400.0
2011-06-13 11:45:00,69.6,69.63,69.54,69.6,13000.0,50.3518,50.3735,50.3084,50.3518,13000.0
2011-06-13 11:50:00,69.6,69.65,69.54,69.64,16400.0,50.3518,50.3879,50.3084,50.3807,16400.0
2011-06-13 11:55:00,69.65,69.67,69.64,69.66,14300.0,50.3879,50.4024,50.3807,50.3952,14300.0
2011-06-13 12:00:00,69.65,69.72,69.6,69.71,16500.0,50.3879,50.4386,50.3518,50.4314,16500.0
2011-06-13 12:05:00,69.72,69.78,69.69,69.75,14200.0,50.4386,50.482,50.4169,50.4603,14200.0
2011-06-13 12:10:00,69.76,69.78,69.67,69.74,13900.0,50.4675,50.482,50.4024,50.4531,13900.0
2011-06-13 12:15:00,69.74,69.77,69.66,69.73,20300.0,50.4531,50.4748,50.3952,50.4458,20300.0
2011-06-13 12:20:00,69.73,69.78,69.71,69.74,22800.0,50.4458,50.482,50.4314,50.4531,22800.0
2011-06-13 12:25:00,69.72,69.81,69.72,69.79,14800.0,50.4386,50.5037,50.4386,50.4892,14800.0
2011-06-13 12:30:00,69.8,69.87,69.8,69.87,27000.0,50.4965,50.5471,50.4965,50.5471,27000.0
2011-06-13 12:35:00,69.86,69.86,69.73,69.75,40100.0,50.5399,50.5399,50.4458,50.4603,40100.0
2011-06-13 12:40:00,69.75,69.76,69.69,69.71,18300.0,50.4603,50.4675,50.4169,50.4314,18300.0
2011-06-13 12:45:00,69.7,69.73,69.69,69.72,7900.0,50.4241,50.4458,50.4169,50.4386,7900.0
2011-06-13 12:50:00,69.72,69.73,69.67,69.68,14900.0,50.4386,50.4458,50.4024,50.4096,14900.0
2011-06-13 12:55:00,69.68,69.7,69.59,69.61,13200.0,50.4096,50.4241,50.3445,50.359,13200.0
2011-06-13 13:00:00,69.61,69.61,69.42,69.42,18100.0,50.359,50.359,50.2216,50.2216,18100.0
2011-06-13 13:05:00,69.42,69.53,69.4,69.53,18300.0,50.2216,50.3011,50.2071,50.3011,18300.0
2011-06-13 13:10:00,69.55,69.59,69.51,69.58,7900.0,50.3156,50.3445,50.2867,50.3373,7900.0
2011-06-13 13:15:00,69.59,69.7,69.59,69.69,9500.0,50.3445,50.4241,50.3445,50.4169,9500.0
2011-06-13 13:20:00,69.69,69.71,69.62,69.65,14200.0,50.4169,50.4314,50.3662,50.3879,14200.0
2011-06-13 13:25:00,69.67,69.71,69.65,69.66,8200.0,50.4024,50.4314,50.3879,50.3952,8200.0
2011-06-13 13:30:00,69.66,69.7,69.63,69.63,11900.0,50.3952,50.4241,50.3735,50.3735,11900.0
2011-06-13 13:35:00,69.62,69.7,69.62,69.68,9800.0,50.3662,50.4241,50.3662,50.4096,9800.0
2011-06-13 13:40:00,69.7,69.7,69.65,69.68,18200.0,50.4241,50.4241,50.3879,50.4096,18200.0
2011-06-13 13:45:00,69.68,69.7,69.62,69.64,19400.0,50.4096,50.4241,50.3662,50.3807,19400.0
2011-06-13 13:50:00,69.64,69.82,69.61,69.8,23500.0,50.3807,50.5109,50.359,50.4965,23500.0
2011-06-13 13:55:00,69.79,69.85,69.77,69.84,23000.0,50.4892,50.5326,50.4748,50.5254,23000.0
2011-06-13 14:00:00,69.83,69.84,69.76,69.8,19500.0,50.5182,50.5254,50.4675,50.4965,19500.0
2011-06-13 14:05:00,69.8,69.84,69.76,69.78,29400.0,50.4965,50.5254,50.4675,50.482,29400.0
2011-06-13 14:10:00,69.78,69.79,69.68,69.68,18300.0,50.482,50.4892,50.4096,50.4096,18300.0
2011-06-13 14:15:00,69.68,69.73,69.65,69.68,20600.0,50.4096,50.4458,50.3879,50.4096,20600.0
2011-06-13 14:20:00,69.68,69.74,69.67,69.73,15900.0,50.4096,50.4531,50.4024,50.4458,15900.0
2011-06-13 14:25:00,69.73,69.75,69.67,69.72,21100.0,50.4458,50.4603,50.4024,50.4386,21100.0
2011-06-13 14:30:00,69.73,69.73,69.62,69.65,19900.0,50.4458,50.4458,50.3662,50.3879,19900.0
2011-06-13 14:35:00,69.65,69.68,69.62,69.64,16200.0,50.3879,50.4096,50.3662,50.3807,16200.0
2011-06-13 14:40:00,69.66,69.77,69.63,69.74,23200.0,50.3952,50.4748,50.3735,50.4531,23200.0
2011-06-13 14:45:00,69.74,69.88,69.74,69.88,30200.0,50.4531,50.5543,50.4531,50.5543,30200.0
2011-06-13 14:50:00,69.87,69.88,69.66,69.67,48900.0,50.5471,50.5543,50.3952,50.4024,48900.0
2011-06-13 14:55:00,69.68,69.7,69.64,69.64,26200.0,50.4096,50.4241,50.3807,50.3807,26200.0
2011-06-13 15:00:00,69.64,69.72,69.6,69.72,24200.0,50.3807,50.4386,50.3518,50.4386,24200.0
2011-06-13 15:05:00,69.72,69.82,69.67,69.68,29500.0,50.4386,50.5109,50.4024,50.4096,29500.0
2011-06-13 15:10:00,69.67,69.71,69.62,69.67,21900.0,50.4024,50.4314,50.3662,50.4024,21900.0
2011-06-13 15:15:00,69.67,69.72,69.57,69.67,36000.0,50.4024,50.4386,50.3301,50.4024,36000.0
2011-06-13 15:20:00,69.69,69.7,69.66,69.69,18300.0,50.4169,50.4241,50.3952,50.4169,18300.0
2011-06-13 15:25:00,69.69,69.83,69.69,69.8,22400.0,50.4169,50.5182,50.4169,50.4965,22400.0
2011-06-13 15:30:00,69.79,69.8,69.68,69.74,33800.0,50.4892,50.4965,50.4096,50.4531,33800.0
2011-06-13 15:35:00,69.74,69.78,69.64,69.64,34100.0,50.4531,50.482,50.3807,50.3807,34100.0
2011-06-13 15:40:00,69.66,69.75,69.62,69.68,39300.0,50.3952,50.4603,50.3662,50.4096,39300.0
2011-06-13 15:45:00,69.68,69.74,69.59,69.71,49800.0,50.4096,50.4531,50.3445,50.4314,49800.0
2011-06-13 15:50:00,69.71,69.76,69.7,69.76,37900.0,50.4314,50.4675,50.4241,50.4675,37900.0
2011-06-13 15:55:00,69.76,69.78,69.61,69.67,57600.0,50.4675,50.482,50.359,50.4024,57600.0
2011-06-14 09:30:00,70.33,70.5,70.3,70.44,30500.0,50.8799,51.0029,50.8582,50.9595,30500.0
2011-06-14 09:35:00,70.44,70.62,70.43,70.51,26500.0,50.9595,51.0897,50.9522,51.0101,26500.0
2011-06-14 09:40:00,70.54,70.77,70.51,70.64,21800.0,51.0318,51.1982,51.0101,51.1042,21800.0
2011-06-14 09:45:00,70.69,70.74,70.65,70.67,6400.0,51.1403,51.1765,51.1114,51.1259,6400.0
2011-06-14 09:50:00,70.68,70.68,70.53,70.56,18600.0,51.1331,51.1331,51.0246,51.0463,18600.0
2011-06-14 09:55:00,70.59,70.65,70.58,70.62,13100.0,51.068,51.1114,51.0607,51.0897,13100.0
2011-06-14 10:00:00,70.59,70.65,70.52,70.64,15000.0,51.068,51.1114,51.0173,51.1042,15000.0
2011-06-14 10:05:00,70.63,70.7,70.59,70.59,6300.0,51.0969,51.1476,51.068,51.068,6300.0
2011-06-14 10:10:00,70.57,70.57,70.45,70.45,22900.0,51.0535,51.0535,50.9667,50.9667,22900.0
2011-06-14 10:15:00,70.43,70.43,70.35,70.4,12500.0,50.9522,50.9522,50.8944,50.9305,12500.0
2011-06-14 10:20:00,70.42,70.49,70.41,70.49,8800.0,50.945,50.9956,50.9378,50.9956,8800.0
2011-06-14 10:25:00,70.48,70.71,70.48,70.62,11400.0,50.9884,51.1548,50.9884,51.0897,11400.0
2011-06-14 10:30:00,70.59,70.69,70.59,70.69,10100.0,51.068,51.1403,51.068,51.1403,10100.0
2011-06-14 10:35:00,70.69,70.74,70.68,70.71,6300.0,51.1403,51.1765,51.1331,51.1548,6300.0
2011-06-14 10:40:00,70.71,70.73,70.67,70.69,10000.0,51.1548,51.1693,51.1259,51.1403,10000.0
2011-06-14 10:45:00,70.68,70.7,70.64,70.68,10400.0,51.1331,51.1476,51.1042,51.1331,10400.0
2011-06-14 10:50:00,70.66,70.75,70.66,70.7,14700.0,51.1186,51.1837,51.1186,51.1476,14700.0
2011-06-14 10:55:00,70.71,70.72,70.63,70.64,5000.0,51.1548,51.162,51.0969,51.1042,5000.0
2011-06-14 11:00:00,70.63,70.67,70.6,70.64,13200.0,51.0969,51.1259,51.0752,51.1042,13200.0
2011-06-14 11:05:00,70.63,70.63,70.57,70.59,13400.0,51.0969,51.0969,51.0535,51.068,13400.0
2011-06-14 11:10:00,70.59,70.66,70.59,70.63,8000.0,51.068,51.1186,51.068,51.0969,8000.0
2011-06-14 11:15:00,70.62,70.63,70.56,70.56,11800.0,51.0897,51.0969,51.0463,51.0463,11800.0
2011-06-14 11:20:00,70.57,70.65,70.56,70.56,5000.0,51.0535,51.1114,51.0463,51.0463,5000.0
2011-06-14 11:25:00,70.54,70.55,70.47,70.55,14800.0,51.0318,51.039,50.9812,51.039,14800.0
2011-06-14 11:30:00,70.56,70.58,70.48,70.49,11700.0,51.0463,51.0607,50.9884,50.9956,11700.0
2011-06-14 11:35:00,70.49,70.52,70.43,70.45,7000.0,50.9956,51.0173,50.9522,50.9667,7000.0
2011-06-14 11:40:00,70.46,70.54,70.46,70.52,4600.0,50.9739,51.0318,50.9739,51.0173,4600.0
2011-06-14 11:45:00,70.51,70.55,70.46,70.5,10600.0,51.0101,51.039,50.9739,51.0029,10600.0
2011-06-14 11:50:00,70.5,70.5,70.45,70.49,6900.0,51.0029,51.0029,50.9667,50.9956,6900.0
2011-06-14 11:55:00,70.49,70.57,70.49,70.57,3500.0,50.9956,51.0535,50.9956,51.0535,3500.0
2011-06-14 12:00:00,70.55,70.57,70.51,70.55,9700.0,51.039,51.0535,51.0101,51.039,9700.0
2011-06-14 12:05:00,70.55,70.59,70.54,70.54,5300.0,51.039,51.068,51.0318,51.0318,5300.0
2011-06-14 12:10:00,70.53,70.54,70.47,70.49,19000.0,51.0246,51.0318,50.9812,50.9956,19000.0
2011-06-14 12:15:00,70.49,70.55,70.49,70.55,24000.0,50.9956,51.039,50.9956,51.039,24000.0
2011-06-14 12:20:00,70.53,70.54,70.52,70.53,8300.0,51.0246,51.0318,51.0173,51.0246,8300.0
2011-06-14 12:25:00,70.55,70.62,70.53,70.62,4800.0,51.039,51.0897,51.0246,51.0897,4800.0
2011-06-14 12:30:00,70.61,70.66,70.57,70.66,62700.0,51.0825,51.1186,51.0535,51.1186,62700.0
2011-06-14 12:35:00,70.63,70.65,70.57,70.57,8600.0,51.0969,51.1114,51.0535,51.0535,8600.0
2011-06-14 12:40:00,70.58,70.63,70.58,70.62,4400.0,51.0607,51.0969,51.0607,51.0897,4400.0
2011-06-14 12:45:00,70.63,70.66,70.62,70.64,7400.0,51.0969,51.1186,51.0897,51.1042,7400.0
2011-06-14 12:50:00,70.64,70.64,70.56,70.58,18600.0,51.1042,51.1042,51.0463,51.0607,18600.0
2011-06-14 12:55:00,70.58,70.66,70.58,70.63,11800.0,51.0607,51.1186,51.0607,51.0969,11800.0
2011-06-14 13:00:00,70.62,70.67,70.56,70.56,8500.0,51.0897,51.1259,51.0463,51.0463,8500.0
2011-06-14 13:05:00,70.57,70.62,70.57,70.62,8800.0,51.0535,51.0897,51.0535,51.0897,8800.0
2011-06-14 13:10:00,70.63,70.7,70.62,70.7,4500.0,51.0969,51.1476,51.0897,51.1476,4500.0
2011-06-14 13:15:00,70.69,70.73,70.69,70.73,4500.0,51.1403,51.1693,51.1403,51.1693,4500.0
2011-06-14 13:20:00,70.72,70.75,70.72,70.73,8600.0,51.162,51.1837,51.162,51.1693,8600.0
2011-06-14 13:25:00,70.74,70.75,70.71,70.75,9100.0,51.1765,51.1837,51.1548,51.1837,9100.0
2011-06-14 13:30:00,70.75,70.82,70.75,70.8,11800.0,51.1837,51.2344,51.1837,51.2199,11800.0
2011-06-14 13:35:00,70.8,70.8,70.74,70.77,8000.0,51.2199,51.2199,51.1765,51.1982,8000.0
2011-06-14 13:40:00,70.75,70.75,70.72,70.72,9300.0,51.1837,51.1837,51.162,51.162,9300.0
2011-06-14 13:45:00,70.71,70.71,70.61,70.63,8100.0,51.1548,51.1548,51.0825,51.0969,8100.0
2011-06-14 13:50:00,70.63,70.66,70.61,70.65,15900.0,51.0969,51.1186,51.0825,51.1114,15900.0
2011-06-14 13:55:00,70.63,70.68,70.63,70.66,4700.0,51.0969,51.1331,51.0969,51.1186,4700.0
2011-06-14 14:00:00,70.67,70.69,70.63,70.68,8300.0,51.1259,51.1403,51.0969,51.1331,8300.0
2011-06-14 14:05:00,70.66,70.68,70.64,70.65,10800.0,51.1186,51.1331,51.1042,51.1114,10800.0
2011-06-14 14:10:00,70.66,70.7,70.64,70.7,11600.0,51.1186,51.1476,51.1042,51.1476,11600.0
2011-06-14 14:15:00,70.7,70.75,70.65,70.68,15200.0,51.1476,51.1837,51.1114,51.1331,15200.0
2011-06-14 14:20:00,70.67,70.72,70.66,70.69,11400.0,51.1259,51.162,51.1186,51.1403,11400.0
2011-06-14 14:25:00,70.7,70.73,70.7,70.7,11300.0,51.1476,51.1693,51.1476,51.1476,11300.0
2011-06-14 14:30:00,70.7,70.7,70.67,70.67,38800.0,51.1476,51.1476,51.1259,51.1259,38800.0
2011-06-14 14:35:00,70.68,70.71,70.63,70.67,20600.0,51.1331,51.1548,51.0969,51.1259,20600.0
2011-06-14 14:40:00,70.66,70.71,70.64,70.66,9100.0,51.1186,51.1548,51.1042,51.1186,9100.0
2011-06-14 14:45:00,70.65,70.71,70.65,70.71,21500.0,51.1114,51.1548,51.1114,51.1548,21500.0
2011-06-14 14:50:00,70.71,70.71,70.68,70.69,10700.0,51.1548,51.1548,51.1331,51.1403,10700.0
2011-06-14 14:55:00,70.68,70.7,70.66,70.68,19200.0,51.1331,51.1476,51.1186,51.1331,19200.0
2011-06-14 15:00:00,70.68,70.72,70.68,70.72,17500.0,51.1331,51.162,51.1331,51.162,17500.0
2011-06-14 15:05:00,70.71,70.72,70.63,70.63,39000.0,51.1548,51.162,51.0969,51.0969,39000.0
2011-06-14 15:10:00,70.64,70.66,70.62,70.65,9700.0,51.1042,51.1186,51.0897,51.1114,9700.0
2011-06-14 15:15:00,70.65,70.67,70.62,70.63,20500.0,51.1114,51.1259,51.0897,51.0969,20500.0
2011-06-14 15:20:00,70.64,70.65,70.58,70.58,13900.0,51.1042,51.1114,51.0607,51.0607,13900.0
2011-06-14 15:25:00,70.58,70.61,70.56,70.59,24000.0,51.0607,51.0825,51.0463,51.068,24000.0
2011-06-14 15:30:00,70.6,70.62,70.56,70.57,30200.0,51.0752,51.0897,51.0463,51.0535,30200.0
2011-06-14 15:35:00,70.58,70.58,70.49,70.53,35800.0,51.0607,51.0607,50.9956,51.0246,35800.0
2011-06-14 15:40:00,70.53,70.57,70.51,70.55,28000.0,51.0246,51.0535,51.0101,51.039,28000.0
2011-06-14 15:45:00,70.55,70.56,70.5,70.54,83100.0,51.039,51.0463,51.0029,51.0318,83100.0
2011-06-14 15:50:00,70.54,70.56,70.45,70.48,49500.0,51.0318,51.0463,50.9667,50.9884,49500.0
2011-06-14 15:55:00,70.47,70.5,70.41,70.45,192300.0,50.9812,51.0029,50.9378,50.9667,192300.0
2011-06-15 09:30:00,69.98,70.33,69.95,70.15,36800.0,50.6267,50.8799,50.605,50.7497,36800.0
2011-06-15 09:35:00,70.15,70.24,70.05,70.15,33000.0,50.7497,50.8148,50.6773,50.7497,33000.0
2011-06-15 09:40:00,70.15,70.2,70.05,70.17,5900.0,50.7497,50.7858,50.6773,50.7641,5900.0
2011-06-15 09:45:00,70.16,70.26,70.1,70.17,16500.0,50.7569,50.8292,50.7135,50.7641,16500.0
2011-06-15 09:50:00,70.19,70.44,70.15,70.42,15300.0,50.7786,50.9595,50.7497,50.945,15300.0
2011-06-15 09:55:00,70.44,70.49,70.36,70.36,8800.0,50.9595,50.9956,50.9016,50.9016,8800.0
2011-06-15 10:00:00,70.35,70.48,70.33,70.46,10600.0,50.8944,50.9884,50.8799,50.9739,10600.0
2011-06-15 10:05:00,70.49,70.62,70.47,70.57,14400.0,50.9956,51.0897,50.9812,51.0535,14400.0
2011-06-15 10:10:00,70.59,70.79,70.58,70.78,49700.0,51.068,51.2127,51.0607,51.2054,49700.0
2011-06-15 10:15:00,70.78,70.82,70.71,70.77,36500.0,51.2054,51.2344,51.1548,51.1982,36500.0
2011-06-15 10:20:00,70.77,70.79,70.65,70.79,18100.0,51.1982,51.2127,51.1114,51.2127,18100.0
2011-06-15 10:25:00,70.77,70.78,70.7,70.7,8600.0,51.1982,51.2054,51.1476,51.1476,8600.0
2011-06-15 10:30:00,70.68,70.78,70.66,70.7,12600.0,51.1331,51.2054,51.1186,51.1476,12600.0
2011-06-15 10:35:00,70.68,70.69,70.61,70.64,38500.0,51.1331,51.1403,51.0825,51.1042,38500.0
2011-06-15 10:40:00,70.63,70.7,70.61,70.7,19900.0,51.0969,51.1476,51.0825,51.1476,19900.0
2011-06-15 10:45:00,70.71,70.87,70.71,70.87,32000.0,51.1548,51.2705,51.1548,51.2705,32000.0
2011-06-15 10:50:00,70.87,70.92,70.87,70.87,20400.0,51.2705,51.3067,51.2705,51.2705,20400.0
2011-06-15 10:55:00,70.87,70.87,70.82,70.83,14900.0,51.2705,51.2705,51.2344,51.2416,14900.0
2011-06-15 11:00:00,70.82,70.86,70.81,70.84,9500.0,51.2344,51.2633,51.2271,51.2488,9500.0
2011-06-15 11:05:00,70.84,70.87,70.76,70.82,15400.0,51.2488,51.2705,51.191,51.2344,15400.0
2011-06-15 11:10:00,70.8,70.81,70.7,70.73,16000.0,51.2199,51.2271,51.1476,51.1693,16000.0
2011-06-15 11:15:00,70.71,70.73,70.68,70.7,23900.0,51.1548,51.1693,51.1331,51.1476,23900.0
2011-06-15 11:20:00,70.7,70.76,70.68,70.74,8600.0,51.1476,51.191,51.1331,51.1765,8600.0
2011-06-15 11:25:00,70.73,70.73,70.55,70.57,34400.0,51.1693,51.1693,51.039,51.0535,34400.0
2011-06-15 11:30:00,70.59,70.61,70.41,70.47,25200.0,51.068,51.0825,50.9378,50.9812,25200.0
2011-06-15 11:35:00,70.47,70.49,70.18,70.22,29600.0,50.9812,50.9956,50.7714,50.8003,29600.0
2011-06-15 11:40:00,70.23,70.38,70.18,70.38,31800.0,50.8075,50.9161,50.7714,50.9161,31800.0
2011-06-15 11:45:00,70.38,70.41,70.33,70.35,22700.0,50.9161,50.9378,50.8799,50.8944,22700.0
2011-06-15 11:50:00,70.35,70.37,70.19,70.37,41200.0,50.8944,50.9088,50.7786,50.9088,41200.0
2011-06-15 11:55:00,70.37,70.6,70.37,70.55,79500.0,50.9088,51.0752,50.9088,51.039,79500.0
2011-06-15 12:00:00,70.52,70.52,70.42,70.48,36400.0,51.0173,51.0173,50.945,50.9884,36400.0
2011-06-15 12:05:00,70.47,70.5,70.45,70.46,27100.0,50.9812,51.0029,50.9667,50.9739,27100.0
2011-06-15 12:10:00,70.46,70.51,70.45,70.51,10800.0,50.9739,51.0101,50.9667,51.0101,10800.0
2011-06-15 12:15:00,70.51,70.51,70.35,70.35,31700.0,51.0101,51.0101,50.8944,50.8944,31700.0
2011-06-15 12:20:00,70.35,70.36,70.18,70.21,23200.0,50.8944,50.9016,50.7714,50.7931,23200.0
2011-06-15 12:25:00,70.22,70.24,70.06,70.24,31900.0,50.8003,50.8148,50.6846,50.8148,31900.0
2011-06-15 12:30:00,70.22,70.3,70.22,70.3,11000.0,50.8003,50.8582,50.8003,50.8582,11000.0
2011-06-15 12:35:00,70.28,70.44,70.26,70.44,62000.0,50.8437,50.9595,50.8292,50.9595,62000.0
2011-06-15 12:40:00,70.43,70.65,70.43,70.6,84900.0,50.9522,51.1114,50.9522,51.0752,84900.0
2011-06-15 12:45:00,70.59,70.59,70.51,70.53,10800.0,51.068,51.068,51.0101,51.0246,10800.0
2011-06-15 12:50:00,70.52,70.58,70.52,70.56,13100.0,51.0173,51.0607,51.0173,51.0463,13100.0
2011-06-15 12:55:00,70.53,70.56,70.47,70.55,32400.0,51.0246,51.0463,50.9812,51.039,32400.0
2011-06-15 13:00:00,70.53,70.6,70.47,70.5,36200.0,51.0246,51.0752,50.9812,51.0029,36200.0
2011-06-15 13:05:00,70.49,70.63,70.46,70.61,51400.0,50.9956,51.0969,50.9739,51.0825,51400.0
2011-06-15 13:10:00,70.59,70.68,70.57,70.67,29300.0,51.068,51.1331,51.0535,51.1259,29300.0
2011-06-15 13:15:00,70.66,70.72,70.66,70.66,40000.0,51.1186,51.162,51.1186,51.1186,40000.0
2011-06-15 13:20:00,70.65,70.73,70.65,70.73,61800.0,51.1114,51.1693,51.1114,51.1693,61800.0
2011-06-15 13:25:00,70.72,70.72,70.64,70.65,30500.0,51.162,51.162,51.1042,51.1114,30500.0
2011-06-15 13:30:00,70.64,70.64,70.45,70.45,15200.0,51.1042,51.1042,50.9667,50.9667,15200.0
2011-06-15 13:35:00,70.45,70.54,70.43,70.49,39900.0,50.9667,51.0318,50.9522,50.9956,39900.0
2011-06-15 13:40:00,70.49,70.55,70.45,70.47,18900.0,50.9956,51.039,50.9667,50.9812,18900.0
2011-06-15 13:45:00,70.47,70.48,70.36,70.42,19000.0,50.9812,50.9884,50.9016,50.945,19000.0
2011-06-15 13:50:00,70.42,70.44,70.37,70.4,37400.0,50.945,50.9595,50.9088,50.9305,37400.0
2011-06-15 13:55:00,70.39,70.45,70.34,70.44,16800.0,50.9233,50.9667,50.8871,50.9595,16800.0
2011-06-15 14:00:00,70.44,70.45,70.36,70.38,30600.0,50.9595,50.9667,50.9016,50.9161,30600.0
2011-06-15 14:05:00,70.36,70.48,70.36,70.38,30200.0,50.9016,50.9884,50.9016,50.9161,30200.0
2011-06-15 14:10:00,70.37,70.42,70.36,70.38,15100.0,50.9088,50.945,50.9016,50.9161,15100.0
2011-06-15 14:15:00,70.38,70.44,70.36,70.36,24300.0,50.9161,50.9595,50.9016,50.9016,24300.0
2011-06-15 14:20:00,70.36,70.38,70.28,70.28,21100.0,50.9016,50.9161,50.8437,50.8437,21100.0
2011-06-15 14:25:00,70.28,70.33,70.26,70.28,21900.0,50.8437,50.8799,50.8292,50.8437,21900.0
2011-06-15 14:30:00,70.27,70.46,70.27,70.46,26600.0,50.8365,50.9739,50.8365,50.9739,26600.0
2011-06-15 14:35:00,70.45,70.49,70.4,70.47,20300.0,50.9667,50.9956,50.9305,50.9812,20300.0
2011-06-15 14:40:00,70.47,70.53,70.44,70.53,45600.0,50.9812,51.0246,50.9595,51.0246,45600.0
2011-06-15 14:45:00,70.51,70.69,70.46,70.62,83800.0,51.0101,51.1403,50.9739,51.0897,83800.0
2011-06-15 14:50:00,70.61,70.61,70.46,70.48,49700.0,51.0825,51.0825,50.9739,50.9884,49700.0
2011-06-15 14:55:00,70.47,70.5,70.4,70.45,29400.0,50.9812,51.0029,50.9305,50.9667,29400.0
2011-06-15 15:00:00,70.45,70.59,70.42,70.57,88300.0,50.9667,51.068,50.945,51.0535,88300.0
2011-06-15 15:05:00,70.57,70.58,70.44,70.47,40600.0,51.0535,51.0607,50.9595,50.9812,40600.0
2011-06-15 15:10:00,70.47,70.6,70.42,70.6,45700.0,50.9812,51.0752,50.945,51.0752,45700.0
2011-06-15 15:15:00,70.59,70.64,70.57,70.64,52600.0,51.068,51.1042,51.0535,51.1042,52600.0
2011-06-15 15:20:00,70.63,70.73,70.57,70.72,67500.0,51.0969,51.1693,51.0535,51.162,67500.0
2011-06-15 15:25:00,70.72,70.81,70.69,70.78,61200.0,51.162,51.2271,51.1403,51.2054,61200.0
2011-06-15 15:30:00,70.79,70.91,70.78,70.91,77400.0,51.2127,51.2995,51.2054,51.2995,77400.0
2011-06-15 15:35:00,70.9,70.97,70.86,70.95,68600.0,51.2923,51.3429,51.2633,51.3284,68600.0
2011-06-15 15:40:00,70.94,70.96,70.92,70.95,61700.0,51.3212,51.3357,51.3067,51.3284,61700.0
2011-06-15 15:45:00,70.94,71.04,70.89,70.98,164700.0,51.3212,51.3935,51.285,51.3501,164700.0
2011-06-15 15:50:00,70.97,71.03,70.86,71.01,101300.0,51.3429,51.3863,51.2633,51.3718,101300.0
2011-06-15 15:55:00,71.02,71.07,70.84,70.85,186400.0,51.3791,51.4152,51.2488,51.2561,186400.0
2011-06-16 09:30:00,71.08,71.5,71.08,71.44,67400.0,51.4225,51.7263,51.4225,51.6829,67400.0
2011-06-16 09:35:00,71.45,71.81,71.44,71.8,40900.0,51.6901,51.9506,51.6829,51.9434,40900.0
2011-06-16 09:40:00,71.78,71.92,71.77,71.86,61300.0,51.9289,52.0302,51.9216,51.9868,61300.0
2011-06-16 09:45:00,71.87,72.05,71.83,71.87,29600.0,51.994,52.1242,51.9651,51.994,29600.0
2011-06-16 09:50:00,71.87,71.94,71.69,71.69,28700.0,51.994,52.0446,51.8638,51.8638,28700.0
2011-06-16 09:55:00,71.72,71.72,71.46,71.49,20700.0,51.8855,51.8855,51.6974,51.7191,20700.0
2011-06-16 10:00:00,71.46,71.5,71.07,71.5,61200.0,51.6974,51.7263,51.4152,51.7263,61200.0
2011-06-16 10:05:00,71.5,71.55,71.35,71.35,40000.0,51.7263,51.7625,51.6178,51.6178,40000.0
2011-06-16 10:10:00,71.37,71.6,71.36,71.57,30600.0,51.6323,51.7987,51.625,51.777,30600.0
2011-06-16 10:15:00,71.59,71.64,71.21,71.45,16200.0,51.7914,51.8276,51.5165,51.6901,16200.0
2011-06-16 10:20:00,71.46,71.48,71.39,71.44,15400.0,51.6974,51.7118,51.6467,51.6829,15400.0
2011-06-16 10:25:00,71.44,71.44,71.23,71.28,14200.0,51.6829,51.6829,51.531,51.5672,14200.0
2011-06-16 10:30:00,71.27,71.32,71.24,71.31,17300.0,51.5599,51.5961,51.5382,51.5889,17300.0
2011-06-16 10:35:00,71.31,71.38,71.3,71.38,11900.0,51.5889,51.6395,51.5816,51.6395,11900.0
2011-06-16 10:40:00,71.38,71.45,71.35,71.42,12500.0,51.6395,51.6901,51.6178,51.6684,12500.0
2011-06-16 10:45:00,71.44,71.47,71.4,71.47,12300.0,51.6829,51.7046,51.654,51.7046,12300.0
2011-06-16 10:50:00,71.47,71.52,71.45,71.45,16600.0,51.7046,51.7408,51.6901,51.6901,16600.0
2011-06-16 10:55:00,71.42,71.42,71.36,71.37,20000.0,51.6684,51.6684,51.625,51.6323,20000.0
2011-06-16 11:00:00,71.36,71.36,71.17,71.17,20400.0,51.625,51.625,51.4876,51.4876,20400.0
2011-06-16 11:05:00,71.17,71.19,71.1,71.19,15100.0,51.4876,51.5021,51.4369,51.5021,15100.0
2011-06-16 11:10:00,71.17,71.27,71.16,71.24,9900.0,51.4876,51.5599,51.4803,51.5382,9900.0
2011-06-16 11:15:00,71.25,71.48,71.19,71.42,23500.0,51.5455,51.7118,51.5021,51.6684,23500.0
2011-06-16 11:20:00,71.47,71.6,71.37,71.37,18000.0,51.7046,51.7987,51.6323,51.6323,18000.0
2011-06-16 11:25:00,71.37,71.6,71.31,71.56,22300.0,51.6323,51.7987,51.5889,51.7697,22300.0
2011-06-16 11:30:00,71.57,71.62,71.53,71.59,15900.0,51.777,51.8131,51.748,51.7914,15900.0
2011-06-16 11:35:00,71.59,71.64,71.53,71.55,10000.0,51.7914,51.8276,51.748,51.7625,10000.0
2011-06-16 11:40:00,71.54,71.54,71.41,71.41,9800.0,51.7553,51.7553,51.6612,51.6612,9800.0
2011-06-16 11:45:00,71.43,71.58,71.43,71.48,11300.0,51.6757,51.7842,51.6757,51.7118,11300.0
2011-06-16 11:50:00,71.46,71.51,71.4,71.5,16300.0,51.6974,51.7336,51.654,51.7263,16300.0
2011-06-16 11:55:00,71.5,71.5,71.43,71.47,9300.0,51.7263,51.7263,51.6757,51.7046,9300.0
2011-06-16 12:00:00,71.48,71.51,71.48,71.51,32900.0,51.7118,51.7336,51.7118,51.7336,32900.0
2011-06-16 12:05:00,71.51,71.51,71.42,71.49,16600.0,51.7336,51.7336,51.6684,51.7191,16600.0
2011-06-16 12:10:00,71.48,71.48,71.43,71.43,9200.0,51.7118,51.7118,51.6757,51.6757,9200.0
2011-06-16 12:15:00,71.45,71.49,71.41,71.48,14500.0,51.6901,51.7191,51.6612,51.7118,14500.0
2011-06-16 12:20:00,71.48,71.6,71.47,71.56,11800.0,51.7118,51.7987,51.7046,51.7697,11800.0
2011-06-16 12:25:00,71.56,71.64,71.53,71.63,13100.0,51.7697,51.8276,51.748,51.8204,13100.0
2011-06-16 12:30:00,71.63,71.64,71.59,71.6,9900.0,51.8204,51.8276,51.7914,51.7987,9900.0
2011-06-16 12:35:00,71.59,71.6,71.54,71.57,4900.0,51.7914,51.7987,51.7553,51.777,4900.0
2011-06-16 12:40:00,71.57,71.6,71.54,71.6,5200.0,51.777,51.7987,51.7553,51.7987,5200.0
2011-06-16 12:45:00,71.6,71.61,71.47,71.5,21000.0,51.7987,51.8059,51.7046,51.7263,21000.0
2011-06-16 12:50:00,71.5,71.6,71.5,71.6,5600.0,51.7263,51.7987,51.7263,51.7987,5600.0
2011-06-16 12:55:00,71.58,71.58,71.49,71.49,6200.0,51.7842,51.7842,51.7191,51.7191,6200.0
2011-06-16 13:00:00,71.49,71.51,71.39,71.45,12300.0,51.7191,51.7336,51.6467,51.6901,12300.0
2011-06-16 13:05:00,71.44,71.46,71.4,71.43,10300.0,51.6829,51.6974,51.654,51.6757,10300.0
2011-06-16 13:10:00,71.43,71.52,71.43,71.49,12000.0,51.6757,51.7408,51.6757,51.7191,12000.0
2011-06-16 13:15:00,71.47,71.57,71.46,71.54,10500.0,51.7046,51.777,51.6974,51.7553,10500.0
2011-06-16 13:20:00,71.54,71.55,71.44,71.51,11000.0,51.7553,51.7625,51.6829,51.7336,11000.0
2011-06-16 13:25:00,71.52,71.52,71.43,71.44,7700.0,51.7408,51.7408,51.6757,51.6829,7700.0
2011-06-16 13:30:00,71.44,71.48,71.39,71.42,12500.0,51.6829,51.7118,51.6467,51.6684,12500.0
2011-06-16 13:35:00,71.42,71.42,71.29,71.29,9700.0,51.6684,51.6684,51.5744,51.5744,9700.0
2011-06-16 13:40:00,71.28,71.31,71.23,71.24,19200.0,51.5672,51.5889,51.531,51.5382,19200.0
2011-06-16 13:45:00,71.23,71.25,71.19,71.23,17600.0,51.531,51.5455,51.5021,51.531,17600.0
2011-06-16 13:50:00,71.24,71.25,71.16,71.16,8000.0,51.5382,51.5455,51.4803,51.4803,8000.0
2011-06-16 13:55:00,71.14,71.15,71.04,71.04,12900.0,51.4659,51.4731,51.3935,51.3935,12900.0
2011-06-16 14:00:00,71.03,71.09,70.98,71.09,17600.0,51.3863,51.4297,51.3501,51.4297,17600.0
2011-06-16 14:05:00,71.08,71.1,70.97,71.02,13500.0,51.4225,51.4369,51.3429,51.3791,13500.0
2011-06-16 14:10:00,71.02,71.04,70.93,70.97,16700.0,51.3791,51.3935,51.314,51.3429,16700.0
2011-06-16 14:15:00,70.96,71.01,70.95,70.99,9800.0,51.3357,51.3718,51.3284,51.3574,9800.0
2011-06-16 14:20:00,70.99,71.06,70.99,71.0,8600.0,51.3574,51.408,51.3574,51.3646,8600.0
2011-06-16 14:25:00,70.98,71.13,70.98,71.1,14700.0,51.3501,51.4586,51.3501,51.4369,14700.0
2011-06-16 14:30:00,71.1,71.11,71.02,71.02,8900.0,51.4369,51.4442,51.3791,51.3791,8900.0
2011-06-16 14:35:00,71.02,71.05,70.97,71.01,15100.0,51.3791,51.4008,51.3429,51.3718,15100.0
2011-06-16 14:40:00,71.0,71.09,70.95,70.95,20700.0,51.3646,51.4297,51.3284,51.3284,20700.0
2011-06-16 14:45:00,70.95,70.99,70.86,70.87,18700.0,51.3284,51.3574,51.2633,51.2705,18700.0
2011-06-16 14:50:00,70.86,71.02,70.85,70.97,31800.0,51.2633,51.3791,51.2561,51.3429,31800.0
2011-06-16 14:55:00,70.95,71.09,70.94,71.03,17400.0,51.3284,51.4297,51.3212,51.3863,17400.0
2011-06-16 15:00:00,71.05,71.05,70.98,70.99,24600.0,51.4008,51.4008,51.3501,51.3574,24600.0
2011-06-16 15:05:00,71.01,71.14,71.0,71.14,15200.0,51.3718,51.4659,51.3646,51.4659,15200.0
2011-06-16 15:10:00,71.13,71.17,71.07,71.12,18600.0,51.4586,51.4876,51.4152,51.4514,18600.0
2011-06-16 15:15:00,71.12,71.15,71.08,71.09,16500.0,51.4514,51.4731,51.4225,51.4297,16500.0
2011-06-16 15:20:00,71.1,71.18,71.1,71.15,15800.0,51.4369,51.4948,51.4369,51.4731,15800.0
2011-06-16 15:25:00,71.15,71.18,71.07,71.07,22000.0,51.4731,51.4948,51.4152,51.4152,22000.0
2011-06-16 15:30:00,71.07,71.25,71.05,71.23,43600.0,51.4152,51.5455,51.4008,51.531,43600.0
2011-06-16 15:35:00,71.22,71.28,71.15,71.26,33000.0,51.5238,51.5672,51.4731,51.5527,33000.0
2011-06-16 15:40:00,71.27,71.28,71.15,71.23,34600.0,51.5599,51.5672,51.4731,51.531,34600.0
2011-06-16 15:45:00,71.24,71.31,71.22,71.27,64800.0,51.5382,51.5889,51.5238,51.5599,64800.0
2011-06-16 15:50:00,71.28,71.34,71.25,71.32,57200.0,51.5672,51.6106,51.5455,51.5961,57200.0
2011-06-16 15:55:00,71.32,71.34,71.23,71.26,77400.0,51.5961,51.6106,51.531,51.5527,77400.0
2011-06-17 09:30:00,71.88,72.0,71.85,71.88,296600.0,52.0012,52.088,51.9795,52.0012,296600.0
2011-06-17 09:35:00,71.91,71.95,71.83,71.83,13900.0,52.0229,52.0519,51.9651,51.9651,13900.0
2011-06-17 09:40:00,71.76,72.0,71.72,71.99,10500.0,51.9144,52.088,51.8855,52.0808,10500.0
2011-06-17 09:45:00,72.0,72.09,72.0,72.04,11900.0,52.088,52.1532,52.088,52.117,11900.0
2011-06-17 09:50:00,72.07,72.12,72.01,72.03,15000.0,52.1387,52.1749,52.0953,52.1097,15000.0
2011-06-17 09:55:00,72.01,72.29,72.01,72.29,13700.0,52.0953,52.2978,52.0953,52.2978,13700.0
2011-06-17 10:00:00,72.28,72.52,72.28,72.52,21000.0,52.2906,52.4642,52.2906,52.4642,21000.0
2011-06-17 10:05:00,72.53,72.55,72.36,72.36,12000.0,52.4715,52.4859,52.3485,52.3485,12000.0
2011-06-17 10:10:00,72.39,72.5,72.33,72.37,17700.0,52.3702,52.4498,52.3268,52.3557,17700.0
2011-06-17 10:15:00,72.37,72.39,72.23,72.23,15800.0,52.3557,52.3702,52.2544,52.2544,15800.0
2011-06-17 10:20:00,72.21,72.22,71.89,71.89,37900.0,52.24,52.2472,52.0085,52.0085,37900.0
2011-06-17 10:25:00,71.88,71.93,71.78,71.92,14100.0,52.0012,52.0374,51.9289,52.0302,14100.0
2011-06-17 10:30:00,71.93,71.96,71.91,71.93,9700.0,52.0374,52.0591,52.0229,52.0374,9700.0
2011-06-17 10:35:00,71.91,72.01,71.9,72.01,12700.0,52.0229,52.0953,52.0157,52.0953,12700.0
2011-06-17 10:40:00,72.0,72.0,71.93,71.95,11600.0,52.088,52.088,52.0374,52.0519,11600.0
2011-06-17 10:45:00,71.95,72.02,71.95,72.0,14300.0,52.0519,52.1025,52.0519,52.088,14300.0
2011-06-17 10:50:00,72.03,72.03,71.98,72.01,8900.0,52.1097,52.1097,52.0736,52.0953,8900.0
2011-06-17 10:55:00,71.99,72.06,71.97,71.97,11000.0,52.0808,52.1314,52.0663,52.0663,11000.0
2011-06-17 11:00:00,71.96,72.12,71.95,72.08,56100.0,52.0591,52.1749,52.0519,52.1459,56100.0
2011-06-17 11:05:00,72.07,72.12,72.07,72.09,8900.0,52.1387,52.1749,52.1387,52.1532,8900.0
2011-06-17 11:10:00,72.11,72.29,72.09,72.29,15200.0,52.1676,52.2978,52.1532,52.2978,15200.0
2011-06-17 11:15:00,72.31,72.33,72.17,72.25,19800.0,52.3123,52.3268,52.211,52.2689,19800.0
2011-06-17 11:20:00,72.26,72.28,72.2,72.2,8900.0,52.2761,52.2906,52.2327,52.2327,8900.0
2011-06-17 11:25:00,72.18,72.18,72.08,72.14,8400.0,52.2183,52.2183,52.1459,52.1893,8400.0
2011-06-17 11:30:00,72.14,72.17,72.07,72.1,10700.0,52.1893,52.211,52.1387,52.1604,10700.0
2011-06-17 11:35:00,72.1,72.11,72.04,72.07,14800.0,52.1604,52.1676,52.117,52.1387,14800.0
2011-06-17 11:40:00,72.05,72.15,72.02,72.12,14100.0,52.1242,52.1966,52.1025,52.1749,14100.0
2011-06-17 11:45:00,72.12,72.18,72.08,72.11,8600.0,52.1749,52.2183,52.1459,52.1676,8600.0
2011-06-17 11:50:00,72.09,72.1,72.05,72.09,10100.0,52.1532,52.1604,52.1242,52.1532,10100.0
2011-06-17 11:55:00,72.09,72.14,72.05,72.13,9500.0,52.1532,52.1893,52.1242,52.1821,9500.0
2011-06-17 12:00:00,72.14,72.14,72.07,72.08,8600.0,52.1893,52.1893,52.1387,52.1459,8600.0
2011-06-17 12:05:00,72.08,72.11,72.08,72.11,3100.0,52.1459,52.1676,52.1459,52.1676,3100.0
2011-06-17 12:10:00,72.09,72.1,72.06,72.09,4800.0,52.1532,52.1604,52.1314,52.1532,4800.0
2011-06-17 12:15:00,72.07,72.07,71.94,71.94,8800.0,52.1387,52.1387,52.0446,52.0446,8800.0
2011-06-17 12:20:00,71.92,71.93,71.83,71.86,17000.0,52.0302,52.0374,51.9651,51.9868,17000.0
2011-06-17 12:25:00,71.87,71.92,71.85,71.88,8500.0,51.994,52.0302,51.9795,52.0012,8500.0
2011-06-17 12:30:00,71.9,71.92,71.87,71.88,12800.0,52.0157,52.0302,51.994,52.0012,12800.0
2011-06-17 12:35:00,71.88,71.95,71.83,71.88,13500.0,52.0012,52.0519,51.9651,52.0012,13500.0
2011-06-17 12:40:00,71.86,71.86,71.77,71.85,11200.0,51.9868,51.9868,51.9216,51.9795,11200.0
2011-06-17 12:45:00,71.85,71.85,71.8,71.81,8200.0,51.9795,51.9795,51.9434,51.9506,8200.0
2011-06-17 12:50:00,71.82,71.82,71.76,71.77,12900.0,51.9578,51.9578,51.9144,51.9216,12900.0
2011-06-17 12:55:00,71.79,71.82,71.75,71.78,8500.0,51.9361,51.9578,51.9072,51.9289,8500.0
2011-06-17 13:00:00,71.78,71.81,71.75,71.76,8500.0,51.9289,51.9506,51.9072,51.9144,8500.0
2011-06-17 13:05:00,71.76,71.8,71.72,71.76,13000.0,51.9144,51.9434,51.8855,51.9144,13000.0
2011-06-17 13:10:00,71.76,71.77,71.72,71.73,6300.0,51.9144,51.9216,51.8855,51.8927,6300.0
2011-06-17 13:15:00,71.73,71.73,71.63,71.63,10000.0,51.8927,51.8927,51.8204,51.8204,10000.0
2011-06-17 13:20:00,71.63,71.68,71.6,71.67,6600.0,51.8204,51.8565,51.7987,51.8493,6600.0
2011-06-17 13:25:00,71.64,71.77,71.64,71.77,8700.0,51.8276,51.9216,51.8276,51.9216,8700.0
2011-06-17 13:30:00,71.77,71.85,71.76,71.85,9600.0,51.9216,51.9795,51.9144,51.9795,9600.0
2011-06-17 13:35:00,71.85,71.88,71.8,71.85,15400.0,51.9795,52.0012,51.9434,51.9795,15400.0
2011-06-17 13:40:00,71.85,71.85,71.81,71.85,12200.0,51.9795,51.9795,51.9506,51.9795,12200.0
2011-06-17 13:45:00,71.84,71.84,71.76,71.8,10700.0,51.9723,51.9723,51.9144,51.9434,10700.0
2011-06-17 13:50:00,71.81,71.81,71.7,71.72,6900.0,51.9506,51.9506,51.871,51.8855,6900.0
2011-06-17 13:55:00,71.72,71.74,71.67,71.72,9300.0,51.8855,51.8999,51.8493,51.8855,9300.0
2011-06-17 14:00:00,71.72,71.78,71.71,71.75,6600.0,51.8855,51.9289,51.8782,51.9072,6600.0
2011-06-17 14:05:00,71.76,71.81,71.72,71.72,8800.0,51.9144,51.9506,51.8855,51.8855,8800.0
2011-06-17 14:10:00,71.71,71.77,71.71,71.77,12800.0,51.8782,51.9216,51.8782,51.9216,12800.0
2011-06-17 14:15:00,71.77,71.94,71.77,71.92,13300.0,51.9216,52.0446,51.9216,52.0302,13300.0
2011-06-17 14:20:00,71.92,71.99,71.92,71.94,4900.0,52.0302,52.0808,52.0302,52.0446,4900.0
2011-06-17 14:25:00,71.93,72.03,71.92,72.03,11300.0,52.0374,52.1097,52.0302,52.1097,11300.0
2011-06-17 14:30:00,72.04,72.07,71.95,71.96,10200.0,52.117,52.1387,52.0519,52.0591,10200.0
2011-06-17 14:35:00,71.95,71.95,71.87,71.88,6500.0,52.0519,52.0519,51.994,52.0012,6500.0
2011-06-17 14:40:00,71.88,71.88,71.85,71.85,8300.0,52.0012,52.0012,51.9795,51.9795,8300.0
2011-06-17 14:45:00,71.86,71.86,71.79,71.86,12800.0,51.9868,51.9868,51.9361,51.9868,12800.0
2011-06-17 14:50:00,71.85,71.87,71.81,71.84,10600.0,51.9795,51.994,51.9506,51.9723,10600.0
2011-06-17 14:55:00,71.84,71.89,71.82,71.82,8300.0,51.9723,52.0085,51.9578,51.9578,8300.0
2011-06-17 15:00:00,71.83,71.87,71.76,71.81,23900.0,51.9651,51.994,51.9144,51.9506,23900.0
2011-06-17 15:05:00,71.81,71.84,71.78,71.78,8900.0,51.9506,51.9723,51.9289,51.9289,8900.0
2011-06-17 15:10:00,71.77,71.77,71.69,71.72,18400.0,51.9216,51.9216,51.8638,51.8855,18400.0
2011-06-17 15:15:00,71.72,71.72,71.48,71.55,43500.0,51.8855,51.8855,51.7118,51.7625,43500.0
2011-06-17 15:20:00,71.56,71.65,71.51,71.65,23100.0,51.7697,51.8348,51.7336,51.8348,23100.0
2011-06-17 15:25:00,71.65,71.73,71.61,71.69,17500.0,51.8348,51.8927,51.8059,51.8638,17500.0
2011-06-17 15:30:00,71.7,71.74,71.66,71.69,18800.0,51.871,51.8999,51.8421,51.8638,18800.0
2011-06-17 15:35:00,71.68,71.76,71.61,71.73,23000.0,51.8565,51.9144,51.8059,51.8927,23000.0
2011-06-17 15:40:00,71.72,71.76,71.69,71.75,20200.0,51.8855,51.9144,51.8638,51.9072,20200.0
2011-06-17 15:45:00,71.75,71.81,71.71,71.76,45100.0,51.9072,51.9506,51.8782,51.9144,45100.0
2011-06-17 15:50:00,71.76,71.79,71.72,71.77,40600.0,51.9144,51.9361,51.8855,51.9216,40600.0
2011-06-17 15:55:00,71.77,71.77,71.65,71.67,82500.0,51.9216,51.9216,51.8348,51.8493,82500.0
2011-06-20 09:30:00,71.27,71.83,71.22,71.79,24000.0,51.5599,51.9651,51.5238,51.9361,24000.0
2011-06-20 09:35:00,71.79,71.81,71.59,71.7,7600.0,51.9361,51.9506,51.7914,51.871,7600.0
2011-06-20 09:40:00,71.68,71.95,71.65,71.91,13800.0,51.8565,52.0519,51.8348,52.0229,13800.0
2011-06-20 09:45:00,71.91,72.0,71.9,71.99,22800.0,52.0229,52.088,52.0157,52.0808,22800.0
2011-06-20 09:50:00,71.99,72.15,71.96,72.1,18800.0,52.0808,52.1966,52.0591,52.1604,18800.0
2011-06-20 09:55:00,72.1,72.21,72.1,72.21,12700.0,52.1604,52.24,52.1604,52.24,12700.0
2011-06-20 10:00:00,72.2,72.34,72.16,72.21,21300.0,52.2327,52.334,52.2038,52.24,21300.0
2011-06-20 10:05:00,72.22,72.3,72.21,72.21,21800.0,52.2472,52.3051,52.24,52.24,21800.0
2011-06-20 10:10:00,72.2,72.22,72.1,72.1,22100.0,52.2327,52.2472,52.1604,52.1604,22100.0
2011-06-20 10:15:00,72.1,72.28,72.1,72.28,24200.0,52.1604,52.2906,52.1604,52.2906,24200.0
2011-06-20 10:20:00,72.28,72.36,72.26,72.32,20000.0,52.2906,52.3485,52.2761,52.3195,20000.0
2011-06-20 10:25:00,72.33,72.47,72.29,72.4,23800.0,52.3268,52.4281,52.2978,52.3774,23800.0
2011-06-20 10:30:00,72.41,72.57,72.39,72.57,21400.0,52.3847,52.5004,52.3702,52.5004,21400.0
2011-06-20 10:35:00,72.57,72.6,72.53,72.59,5800.0,52.5004,52.5221,52.4715,52.5149,5800.0
2011-06-20 10:40:00,72.59,72.61,72.55,72.57,20800.0,52.5149,52.5293,52.4859,52.5004,20800.0
2011-06-20 10:45:00,72.58,72.64,72.54,72.55,12900.0,52.5076,52.551,52.4787,52.4859,12900.0
2011-06-20 10:50:00,72.56,72.57,72.51,72.55,7300.0,52.4932,52.5004,52.457,52.4859,7300.0
2011-06-20 10:55:00,72.53,72.57,72.49,72.5,10600.0,52.4715,52.5004,52.4425,52.4498,10600.0
2011-06-20 11:00:00,72.5,72.54,72.47,72.54,15700.0,52.4498,52.4787,52.4281,52.4787,15700.0
2011-06-20 11:05:00,72.54,72.59,72.5,72.54,15800.0,52.4787,52.5149,52.4498,52.4787,15800.0
2011-06-20 11:10:00,72.53,72.61,72.52,72.6,11200.0,52.4715,52.5293,52.4642,52.5221,11200.0
2011-06-20 11:15:00,72.59,72.64,72.55,72.63,8800.0,52.5149,52.551,52.4859,52.5438,8800.0
2011-06-20 11:20:00,72.62,72.75,72.6,72.73,27500.0,52.5366,52.6306,52.5221,52.6162,27500.0
2011-06-20 11:25:00,72.74,72.74,72.68,72.72,23200.0,52.6234,52.6234,52.58,52.6089,23200.0
2011-06-20 11:30:00,72.7,72.77,72.69,72.73,13000.0,52.5945,52.6451,52.5872,52.6162,13000.0
2011-06-20 11:35:00,72.73,72.73,72.68,72.73,5300.0,52.6162,52.6162,52.58,52.6162,5300.0
2011-06-20 11:40:00,72.73,72.81,72.73,72.78,12500.0,52.6162,52.674,52.6162,52.6523,12500.0
2011-06-20 11:45:00,72.78,72.85,72.78,72.83,10100.0,52.6523,52.703,52.6523,52.6885,10100.0
2011-06-20 11:50:00,72.84,72.86,72.73,72.74,23700.0,52.6957,52.7102,52.6162,52.6234,23700.0
2011-06-20 11:55:00,72.74,72.75,72.73,72.75,19100.0,52.6234,52.6306,52.6162,52.6306,19100.0
2011-06-20 12:00:00,72.75,72.75,72.71,72.73,21100.0,52.6306,52.6306,52.6017,52.6162,21100.0
2011-06-20 12:05:00,72.74,72.78,72.71,72.73,27600.0,52.6234,52.6523,52.6017,52.6162,27600.0
2011-06-20 12:10:00,72.73,72.82,72.73,72.81,7500.0,52.6162,52.6813,52.6162,52.674,7500.0
2011-06-20 12:15:00,72.81,72.83,72.77,72.82,12200.0,52.674,52.6885,52.6451,52.6813,12200.0
2011-06-20 12:20:00,72.82,72.82,72.8,72.8,11700.0,52.6813,52.6813,52.6668,52.6668,11700.0
2011-06-20 12:25:00,72.81,72.85,72.76,72.85,13400.0,52.674,52.703,52.6379,52.703,13400.0
2011-06-20 12:30:00,72.83,72.85,72.78,72.82,14000.0,52.6885,52.703,52.6523,52.6813,14000.0
2011-06-20 12:35:00,72.81,72.82,72.77,72.78,18300.0,52.674,52.6813,52.6451,52.6523,18300.0
2011-06-20 12:40:00,72.78,72.81,72.78,72.81,4800.0,52.6523,52.674,52.6523,52.674,4800.0
2011-06-20 12:45:00,72.81,72.84,72.8,72.84,8800.0,52.674,52.6957,52.6668,52.6957,8800.0
2011-06-20 12:50:00,72.85,72.86,72.8,72.83,13300.0,52.703,52.7102,52.6668,52.6885,13300.0
2011-06-20 12:55:00,72.82,72.85,72.81,72.82,10700.0,52.6813,52.703,52.674,52.6813,10700.0
2011-06-20 13:00:00,72.83,72.84,72.76,72.8,20900.0,52.6885,52.6957,52.6379,52.6668,20900.0
2011-06-20 13:05:00,72.8,72.86,72.76,72.86,20400.0,52.6668,52.7102,52.6379,52.7102,20400.0
2011-06-20 13:10:00,72.85,72.88,72.76,72.78,33600.0,52.703,52.7247,52.6379,52.6523,33600.0
2011-06-20 13:15:00,72.77,72.86,72.77,72.84,10800.0,52.6451,52.7102,52.6451,52.6957,10800.0
2011-06-20 13:20:00,72.85,72.85,72.82,72.85,8300.0,52.703,52.703,52.6813,52.703,8300.0
2011-06-20 13:25:00,72.85,72.87,72.83,72.83,15000.0,52.703,52.7174,52.6885,52.6885,15000.0
2011-06-20 13:30:00,72.83,72.86,72.79,72.86,11300.0,52.6885,52.7102,52.6596,52.7102,11300.0
2011-06-20 13:35:00,72.85,72.86,72.83,72.84,8000.0,52.703,52.7102,52.6885,52.6957,8000.0
2011-06-20 13:40:00,72.84,72.85,72.77,72.77,12900.0,52.6957,52.703,52.6451,52.6451,12900.0
2011-06-20 13:45:00,72.78,72.78,72.73,72.73,12800.0,52.6523,52.6523,52.6162,52.6162,12800.0
2011-06-20 13:50:00,72.72,72.78,72.72,72.78,14700.0,52.6089,52.6523,52.6089,52.6523,14700.0
2011-06-20 13:55:00,72.77,72.78,72.75,72.75,15200.0,52.6451,52.6523,52.6306,52.6306,15200.0
2011-06-20 14:00:00,72.75,72.78,72.74,72.77,30800.0,52.6306,52.6523,52.6234,52.6451,30800.0
2011-06-20 14:05:00,72.77,72.79,72.76,72.79,18500.0,52.6451,52.6596,52.6379,52.6596,18500.0
2011-06-20 14:10:00,72.78,72.78,72.73,72.77,14000.0,52.6523,52.6523,52.6162,52.6451,14000.0
2011-06-20 14:15:00,72.78,72.84,72.77,72.83,16100.0,52.6523,52.6957,52.6451,52.6885,16100.0
2011-06-20 14:20:00,72.84,72.84,72.75,72.76,20200.0,52.6957,52.6957,52.6306,52.6379,20200.0
2011-06-20 14:25:00,72.76,72.77,72.7,72.71,40100.0,52.6379,52.6451,52.5945,52.6017,40100.0
2011-06-20 14:30:00,72.72,72.78,72.7,72.77,23300.0,52.6089,52.6523,52.5945,52.6451,23300.0
2011-06-20 14:35:00,72.78,72.81,72.75,72.75,27900.0,52.6523,52.674,52.6306,52.6306,27900.0
2011-06-20 14:40:00,72.75,72.75,72.71,72.72,21900.0,52.6306,52.6306,52.6017,52.6089,21900.0
2011-06-20 14:45:00,72.72,72.78,72.71,72.72,24400.0,52.6089,52.6523,52.6017,52.6089,24400.0
2011-06-20 14:50:00,72.73,72.75,72.69,72.7,22400.0,52.6162,52.6306,52.5872,52.5945,22400.0
2011-06-20 14:55:00,72.7,72.72,72.7,72.71,25300.0,52.5945,52.6089,52.5945,52.6017,25300.0
2011-06-20 15:00:00,72.71,72.73,72.69,72.7,42700.0,52.6017,52.6162,52.5872,52.5945,42700.0
2011-06-20 15:05:00,72.69,72.71,72.62,72.62,25100.0,52.5872,52.6017,52.5366,52.5366,25100.0
2011-06-20 15:10:00,72.64,72.64,72.51,72.59,44300.0,52.551,52.551,52.457,52.5149,44300.0
2011-06-20 15:15:00,72.59,72.63,72.59,72.61,33000.0,52.5149,52.5438,52.5149,52.5293,33000.0
2011-06-20 15:20:00,72.61,72.67,72.59,72.66,68700.0,52.5293,52.5727,52.5149,52.5655,68700.0
2011-06-20 15:25:00,72.65,72.7,72.64,72.68,40900.0,52.5583,52.5945,52.551,52.58,40900.0
2011-06-20 15:30:00,72.68,72.73,72.64,72.72,34200.0,52.58,52.6162,52.551,52.6089,34200.0
2011-06-20 15:35:00,72.72,72.81,72.72,72.78,36000.0,52.6089,52.674,52.6089,52.6523,36000.0
2011-06-20 15:40:00,72.79,72.79,72.76,72.77,21300.0,52.6596,52.6596,52.6379,52.6451,21300.0
2011-06-20 15:45:00,72.77,72.85,72.75,72.77,59900.0,52.6451,52.703,52.6306,52.6451,59900.0
2011-06-20 15:50:00,72.78,72.78,72.73,72.74,43100.0,52.6523,52.6523,52.6162,52.6234,43100.0
2011-06-20 15:55:00,72.75,72.83,72.74,72.8,79600.0,52.6306,52.6885,52.6234,52.6668,79600.0
2011-06-21 09:30:00,73.02,73.49,73.02,73.46,34100.0,52.826,53.166,52.826,53.1443,34100.0
2011-06-21 09:35:00,73.46,73.48,73.3,73.41,16700.0,53.1443,53.1587,53.0285,53.1081,16700.0
2011-06-21 09:40:00,73.42,73.54,73.38,73.45,10300.0,53.1153,53.2021,53.0864,53.137,10300.0
2011-06-21 09:45:00,73.46,73.48,73.24,73.33,23600.0,53.1443,53.1587,52.9851,53.0502,23600.0
2011-06-21 09:50:00,73.3,73.32,73.17,73.28,11000.0,53.0285,53.043,52.9345,53.0141,11000.0
2011-06-21 09:55:00,73.28,73.31,73.21,73.31,13000.0,53.0141,53.0358,52.9634,53.0358,13000.0
2011-06-21 10:00:00,73.32,73.5,73.31,73.42,20400.0,53.043,53.1732,53.0358,53.1153,20400.0
2011-06-21 10:05:00,73.43,73.47,73.37,73.41,17300.0,53.1226,53.1515,53.0792,53.1081,17300.0
2011-06-21 10:10:00,73.4,73.4,73.34,73.38,14500.0,53.1009,53.1009,53.0575,53.0864,14500.0
2011-06-21 10:15:00,73.37,73.46,73.36,73.42,11500.0,53.0792,53.1443,53.0719,53.1153,11500.0
2011-06-21 10:20:00,73.42,73.45,73.36,73.45,16000.0,53.1153,53.137,53.0719,53.137,16000.0
2011-06-21 10:25:00,73.43,73.47,73.39,73.4,14000.0,53.1226,53.1515,53.0936,53.1009,14000.0
2011-06-21 10:30:00,73.39,73.4,73.21,73.22,23000.0,53.0936,53.1009,52.9634,52.9706,23000.0
2011-06-21 10:35:00,73.22,73.23,73.15,73.16,27800.0,52.9706,52.9779,52.92,52.9272,27800.0
2011-06-21 10:40:00,73.15,73.29,73.15,73.25,17900.0,52.92,53.0213,52.92,52.9923,17900.0
2011-06-21 10:45:00,73.25,73.31,73.21,73.26,18900.0,52.9923,53.0358,52.9634,52.9996,18900.0
2011-06-21 10:50:00,73.25,73.27,73.22,73.26,21800.0,52.9923,53.0068,52.9706,52.9996,21800.0
2011-06-21 10:55:00,73.26,73.37,73.22,73.37,14800.0,52.9996,53.0792,52.9706,53.0792,14800.0
2011-06-21 11:00:00,73.37,73.39,73.31,73.39,15300.0,53.0792,53.0936,53.0358,53.0936,15300.0
2011-06-21 11:05:00,73.39,73.43,73.36,73.43,18200.0,53.0936,53.1226,53.0719,53.1226,18200.0
2011-06-21 11:10:00,73.43,73.44,73.4,73.42,12200.0,53.1226,53.1298,53.1009,53.1153,12200.0
2011-06-21 11:15:00,73.43,73.51,73.41,73.47,19100.0,53.1226,53.1804,53.1081,53.1515,19100.0
2011-06-21 11:20:00,73.46,73.55,73.45,73.53,13000.0,53.1443,53.2094,53.137,53.1949,13000.0
2011-06-21 11:25:00,73.55,73.63,73.53,73.6,14100.0,53.2094,53.2673,53.1949,53.2456,14100.0
2011-06-21 11:30:00,73.6,73.64,73.57,73.62,12200.0,53.2456,53.2745,53.2238,53.26,12200.0
2011-06-21 11:35:00,73.62,73.68,73.59,73.68,13800.0,53.26,53.3034,53.2383,53.3034,13800.0
2011-06-21 11:40:00,73.67,73.69,73.63,73.69,9000.0,53.2962,53.3107,53.2673,53.3107,9000.0
2011-06-21 11:45:00,73.7,73.74,73.65,73.67,16000.0,53.3179,53.3468,53.2817,53.2962,16000.0
2011-06-21 11:50:00,73.68,73.7,73.59,73.62,16600.0,53.3034,53.3179,53.2383,53.26,16600.0
2011-06-21 11:55:00,73.62,73.67,73.59,73.59,11700.0,53.26,53.2962,53.2383,53.2383,11700.0
2011-06-21 12:00:00,73.6,73.67,73.6,73.66,11700.0,53.2456,53.2962,53.2456,53.289,11700.0
2011-06-21 12:05:00,73.67,73.7,73.65,73.69,10500.0,53.2962,53.3179,53.2817,53.3107,10500.0
2011-06-21 12:10:00,73.7,73.7,73.6,73.61,5700.0,53.3179,53.3179,53.2456,53.2528,5700.0
2011-06-21 12:15:00,73.6,73.62,73.55,73.6,14800.0,53.2456,53.26,53.2094,53.2456,14800.0
2011-06-21 12:20:00,73.61,73.64,73.58,73.59,10000.0,53.2528,53.2745,53.2311,53.2383,10000.0
2011-06-21 12:25:00,73.59,73.61,73.54,73.6,12300.0,53.2383,53.2528,53.2021,53.2456,12300.0
2011-06-21 12:30:00,73.59,73.6,73.52,73.54,10300.0,53.2383,53.2456,53.1877,53.2021,10300.0
2011-06-21 12:35:00,73.53,73.53,73.47,73.5,11700.0,53.1949,53.1949,53.1515,53.1732,11700.0
2011-06-21 12:40:00,73.5,73.51,73.45,73.48,9300.0,53.1732,53.1804,53.137,53.1587,9300.0
2011-06-21 12:45:00,73.48,73.49,73.45,73.48,9700.0,53.1587,53.166,53.137,53.1587,9700.0
2011-06-21 12:50:00,73.48,73.49,73.46,73.49,16500.0,53.1587,53.166,53.1443,53.166,16500.0
2011-06-21 12:55:00,73.49,73.49,73.42,73.47,10100.0,53.166,53.166,53.1153,53.1515,10100.0
2011-06-21 13:00:00,73.49,73.51,73.44,73.47,33700.0,53.166,53.1804,53.1298,53.1515,33700.0
2011-06-21 13:05:00,73.47,73.47,73.4,73.4,7200.0,53.1515,53.1515,53.1009,53.1009,7200.0
2011-06-21 13:10:00,73.4,73.4,73.33,73.38,18200.0,53.1009,53.1009,53.0502,53.0864,18200.0
2011-06-21 13:15:00,73.38,73.41,73.34,73.35,12400.0,53.0864,53.1081,53.0575,53.0647,12400.0
2011-06-21 13:20:00,73.35,73.4,73.35,73.38,10800.0,53.0647,53.1009,53.0647,53.0864,10800.0
2011-06-21 13:25:00,73.38,73.43,73.38,73.43,13300.0,53.0864,53.1226,53.0864,53.1226,13300.0
2011-06-21 13:30:00,73.43,73.47,73.41,73.44,12900.0,53.1226,53.1515,53.1081,53.1298,12900.0
2011-06-21 13:35:00,73.42,73.45,73.4,73.4,12800.0,53.1153,53.137,53.1009,53.1009,12800.0
2011-06-21 13:40:00,73.4,73.43,73.38,73.43,11900.0,53.1009,53.1226,53.0864,53.1226,11900.0
2011-06-21 13:45:00,73.42,73.48,73.42,73.47,15400.0,53.1153,53.1587,53.1153,53.1515,15400.0
2011-06-21 13:50:00,73.46,73.49,73.42,73.47,16900.0,53.1443,53.166,53.1153,53.1515,16900.0
2011-06-21 13:55:00,73.47,73.48,73.45,73.46,7900.0,53.1515,53.1587,53.137,53.1443,7900.0
2011-06-21 14:00:00,73.46,73.49,73.44,73.44,13200.0,53.1443,53.166,53.1298,53.1298,13200.0
2011-06-21 14:05:00,73.44,73.51,73.44,73.51,12400.0,53.1298,53.1804,53.1298,53.1804,12400.0
2011-06-21 14:10:00,73.5,73.57,73.5,73.53,15700.0,53.1732,53.2238,53.1732,53.1949,15700.0
2011-06-21 14:15:00,73.53,73.54,73.45,73.45,10500.0,53.1949,53.2021,53.137,53.137,10500.0
2011-06-21 14:20:00,73.46,73.5,73.45,73.5,16200.0,53.1443,53.1732,53.137,53.1732,16200.0
2011-06-21 14:25:00,73.49,73.53,73.49,73.51,7100.0,53.166,53.1949,53.166,53.1804,7100.0
2011-06-21 14:30:00,73.53,73.59,73.51,73.59,14600.0,53.1949,53.2383,53.1804,53.2383,14600.0
2011-06-21 14:35:00,73.58,73.74,73.56,73.74,22600.0,53.2311,53.3468,53.2166,53.3468,22600.0
2011-06-21 14:40:00,73.74,73.74,73.63,73.64,13400.0,53.3468,53.3468,53.2673,53.2745,13400.0
2011-06-21 14:45:00,73.64,73.68,73.6,73.68,16700.0,53.2745,53.3034,53.2456,53.3034,16700.0
2011-06-21 14:50:00,73.68,73.69,73.58,73.64,17100.0,53.3034,53.3107,53.2311,53.2745,17100.0
2011-06-21 14:55:00,73.64,73.68,73.63,73.64,15100.0,53.2745,53.3034,53.2673,53.2745,15100.0
2011-06-21 15:00:00,73.64,73.64,73.5,73.54,31600.0,53.2745,53.2745,53.1732,53.2021,31600.0
2011-06-21 15:05:00,73.55,73.58,73.52,73.56,20000.0,53.2094,53.2311,53.1877,53.2166,20000.0
2011-06-21 15:10:00,73.56,73.56,73.44,73.45,47200.0,53.2166,53.2166,53.1298,53.137,47200.0
2011-06-21 15:15:00,73.45,73.49,73.44,73.49,19200.0,53.137,53.166,53.1298,53.166,19200.0
2011-06-21 15:20:00,73.49,73.5,73.46,73.49,20000.0,53.166,53.1732,53.1443,53.166,20000.0
2011-06-21 15:25:00,73.49,73.49,73.38,73.39,25900.0,53.166,53.166,53.0864,53.0936,25900.0
2011-06-21 15:30:00,73.39,73.43,73.35,73.37,33100.0,53.0936,53.1226,53.0647,53.0792,33100.0
2011-06-21 15:35:00,73.37,73.38,73.34,73.35,39300.0,53.0792,53.0864,53.0575,53.0647,39300.0
2011-06-21 15:40:00,73.36,73.36,73.23,73.3,53600.0,53.0719,53.0719,52.9779,53.0285,53600.0
2011-06-21 15:45:00,73.32,73.45,73.32,73.45,43300.0,53.043,53.137,53.043,53.137,43300.0
2011-06-21 15:50:00,73.45,73.46,73.4,73.41,66700.0,53.137,53.1443,53.1009,53.1081,66700.0
2011-06-21 15:55:00,73.41,73.41,73.34,73.39,65600.0,53.1081,53.1081,53.0575,53.0936,65600.0
2011-06-22 09:30:00,73.08,73.57,73.01,73.49,27100.0,52.8694,53.2238,52.8187,53.166,27100.0
2011-06-22 09:35:00,73.5,73.61,73.43,73.61,10900.0,53.1732,53.2528,53.1226,53.2528,10900.0
2011-06-22 09:40:00,73.61,73.65,73.52,73.65,13800.0,53.2528,53.2817,53.1877,53.2817,13800.0
2011-06-22 09:45:00,73.65,73.83,73.63,73.74,9900.0,53.2817,53.4119,53.2673,53.3468,9900.0
2011-06-22 09:50:00,73.75,73.95,73.64,73.68,18700.0,53.3541,53.4988,53.2745,53.3034,18700.0
2011-06-22 09:55:00,73.69,73.86,73.68,73.81,10800.0,53.3107,53.4336,53.3034,53.3975,10800.0
2011-06-22 10:00:00,73.78,73.84,73.61,73.71,11800.0,53.3758,53.4192,53.2528,53.3251,11800.0
2011-06-22 10:05:00,73.73,73.9,73.64,73.65,20100.0,53.3396,53.4626,53.2745,53.2817,20100.0
2011-06-22 10:10:00,73.62,73.67,73.54,73.57,25200.0,53.26,53.2962,53.2021,53.2238,25200.0
2011-06-22 10:15:00,73.61,73.63,73.47,73.58,33600.0,53.2528,53.2673,53.1515,53.2311,33600.0
2011-06-22 10:20:00,73.54,73.65,73.48,73.63,54200.0,53.2021,53.2817,53.1587,53.2673,54200.0
2011-06-22 10:25:00,73.63,73.71,73.59,73.67,20100.0,53.2673,53.3251,53.2383,53.2962,20100.0
2011-06-22 10:30:00,73.68,73.72,73.68,73.7,13500.0,53.3034,53.3324,53.3034,53.3179,13500.0
2011-06-22 10:35:00,73.69,73.69,73.59,73.64,12300.0,53.3107,53.3107,53.2383,53.2745,12300.0
2011-06-22 10:40:00,73.66,73.67,73.59,73.66,25100.0,53.289,53.2962,53.2383,53.289,25100.0
2011-06-22 10:45:00,73.66,73.73,73.65,73.7,25000.0,53.289,53.3396,53.2817,53.3179,25000.0
2011-06-22 10:50:00,73.71,73.86,73.71,73.85,13100.0,53.3251,53.4336,53.3251,53.4264,13100.0
2011-06-22 10:55:00,73.88,73.98,73.85,73.93,11600.0,53.4481,53.5205,53.4264,53.4843,11600.0
2011-06-22 11:00:00,73.93,73.98,73.86,73.95,29900.0,53.4843,53.5205,53.4336,53.4988,29900.0
2011-06-22 11:05:00,73.95,73.95,73.89,73.92,11800.0,53.4988,53.4988,53.4554,53.4771,11800.0
2011-06-22 11:10:00,73.92,73.94,73.87,73.87,5500.0,53.4771,53.4915,53.4409,53.4409,5500.0
2011-06-22 11:15:00,73.86,73.97,73.86,73.95,16300.0,53.4336,53.5132,53.4336,53.4988,16300.0
2011-06-22 11:20:00,73.96,74.0,73.89,73.98,28500.0,53.506,53.5349,53.4554,53.5205,28500.0
2011-06-22 11:25:00,73.98,74.0,73.92,73.96,4700.0,53.5205,53.5349,53.4771,53.506,4700.0
2011-06-22 11:30:00,73.95,74.01,73.94,73.98,17000.0,53.4988,53.5422,53.4915,53.5205,17000.0
2011-06-22 11:35:00,73.97,74.05,73.94,74.05,13300.0,53.5132,53.5711,53.4915,53.5711,13300.0
2011-06-22 11:40:00,74.05,74.05,73.95,73.95,4900.0,53.5711,53.5711,53.4988,53.4988,4900.0
2011-06-22 11:45:00,73.94,73.97,73.9,73.91,5800.0,53.4915,53.5132,53.4626,53.4698,5800.0
2011-06-22 11:50:00,73.9,73.92,73.88,73.91,5300.0,53.4626,53.4771,53.4481,53.4698,5300.0
2011-06-22 11:55:00,73.9,73.94,73.9,73.93,3200.0,53.4626,53.4915,53.4626,53.4843,3200.0
2011-06-22 12:00:00,73.92,73.93,73.86,73.89,23300.0,53.4771,53.4843,53.4336,53.4554,23300.0
2011-06-22 12:05:00,73.9,73.94,73.84,73.93,19400.0,53.4626,53.4915,53.4192,53.4843,19400.0
2011-06-22 12:10:00,73.92,73.96,73.92,73.93,8100.0,53.4771,53.506,53.4771,53.4843,8100.0
2011-06-22 12:15:00,73.93,73.98,73.89,73.9,12000.0,53.4843,53.5205,53.4554,53.4626,12000.0
2011-06-22 12:20:00,73.91,73.99,73.88,73.99,25900.0,53.4698,53.5277,53.4481,53.5277,25900.0
2011-06-22 12:25:00,74.0,74.03,73.9,74.03,29800.0,53.5349,53.5566,53.4626,53.5566,29800.0
2011-06-22 12:30:00,73.98,73.98,73.88,73.95,26000.0,53.5205,53.5205,53.4481,53.4988,26000.0
2011-06-22 12:35:00,73.95,73.97,73.88,73.93,57400.0,53.4988,53.5132,53.4481,53.4843,57400.0
2011-06-22 12:40:00,73.93,74.0,73.91,73.99,25300.0,53.4843,53.5349,53.4698,53.5277,25300.0
2011-06-22 12:45:00,73.98,74.0,73.94,73.98,14200.0,53.5205,53.5349,53.4915,53.5205,14200.0
2011-06-22 12:50:00,73.98,73.99,73.93,73.93,11100.0,53.5205,53.5277,53.4843,53.4843,11100.0
2011-06-22 12:55:00,73.93,73.96,73.93,73.95,7500.0,53.4843,53.506,53.4843,53.4988,7500.0
2011-06-22 13:00:00,73.94,73.94,73.87,73.9,16000.0,53.4915,53.4915,53.4409,53.4626,16000.0
2011-06-22 13:05:00,73.9,73.92,73.87,73.91,6800.0,53.4626,53.4771,53.4409,53.4698,6800.0
2011-06-22 13:10:00,73.9,73.9,73.84,73.84,11700.0,53.4626,53.4626,53.4192,53.4192,11700.0
2011-06-22 13:15:00,73.85,73.87,73.81,73.81,7800.0,53.4264,53.4409,53.3975,53.3975,7800.0
2011-06-22 13:20:00,73.8,73.85,73.79,73.83,7700.0,53.3902,53.4264,53.383,53.4119,7700.0
2011-06-22 13:25:00,73.84,73.87,73.83,73.84,8500.0,53.4192,53.4409,53.4119,53.4192,8500.0
2011-06-22 13:30:00,73.83,73.85,73.79,73.83,15300.0,53.4119,53.4264,53.383,53.4119,15300.0
2011-06-22 13:35:00,73.83,73.83,73.79,73.8,5800.0,53.4119,53.4119,53.383,53.3902,5800.0
2011-06-22 13:40:00,73.8,73.82,73.79,73.81,4500.0,53.3902,53.4047,53.383,53.3975,4500.0
2011-06-22 13:45:00,73.81,73.84,73.78,73.84,8700.0,53.3975,53.4192,53.3758,53.4192,8700.0
2011-06-22 13:50:00,73.83,73.83,73.8,73.83,5400.0,53.4119,53.4119,53.3902,53.4119,5400.0
2011-06-22 13:55:00,73.83,73.86,73.82,73.86,7800.0,53.4119,53.4336,53.4047,53.4336,7800.0
2011-06-22 14:00:00,73.86,73.87,73.8,73.82,51400.0,53.4336,53.4409,53.3902,53.4047,51400.0
2011-06-22 14:05:00,73.81,73.83,73.72,73.82,33000.0,53.3975,53.4119,53.3324,53.4047,33000.0
2011-06-22 14:10:00,73.83,73.87,73.8,73.85,13300.0,53.4119,53.4409,53.3902,53.4264,13300.0
2011-06-22 14:15:00,73.86,73.88,73.81,73.83,15500.0,53.4336,53.4481,53.3975,53.4119,15500.0
2011-06-22 14:20:00,73.82,73.92,73.8,73.87,11500.0,53.4047,53.4771,53.3902,53.4409,11500.0
2011-06-22 14:25:00,73.89,73.99,73.81,73.81,15600.0,53.4554,53.5277,53.3975,53.3975,15600.0
2011-06-22 14:30:00,73.83,73.85,73.79,73.84,12900.0,53.4119,53.4264,53.383,53.4192,12900.0
2011-06-22 14:35:00,73.84,73.85,73.76,73.83,25300.0,53.4192,53.4264,53.3613,53.4119,25300.0
2011-06-22 14:40:00,73.84,73.87,73.79,73.85,16900.0,53.4192,53.4409,53.383,53.4264,16900.0
2011-06-22 14:45:00,73.86,73.95,73.86,73.95,23600.0,53.4336,53.4988,53.4336,53.4988,23600.0
2011-06-22 14:50:00,73.94,73.98,73.82,73.82,34600.0,53.4915,53.5205,53.4047,53.4047,34600.0
2011-06-22 14:55:00,73.82,73.87,73.78,73.86,32700.0,53.4047,53.4409,53.3758,53.4336,32700.0
2011-06-22 15:00:00,73.86,73.92,73.84,73.91,26400.0,53.4336,53.4771,53.4192,53.4698,26400.0
2011-06-22 15:05:00,73.91,73.92,73.85,73.87,29400.0,53.4698,53.4771,53.4264,53.4409,29400.0
2011-06-22 15:10:00,73.87,73.87,73.79,73.79,18100.0,53.4409,53.4409,53.383,53.383,18100.0
2011-06-22 15:15:00,73.8,73.84,73.78,73.83,22600.0,53.3902,53.4192,53.3758,53.4119,22600.0
2011-06-22 15:20:00,73.82,73.87,73.79,73.8,18100.0,53.4047,53.4409,53.383,53.3902,18100.0
2011-06-22 15:25:00,73.82,73.85,73.76,73.84,29500.0,53.4047,53.4264,53.3613,53.4192,29500.0
2011-06-22 15:30:00,73.83,73.83,73.68,73.7,27000.0,53.4119,53.4119,53.3034,53.3179,27000.0
2011-06-22 15:35:00,73.69,73.76,73.65,73.7,46400.0,53.3107,53.3613,53.2817,53.3179,46400.0
2011-06-22 15:40:00,73.69,73.69,73.52,73.55,26000.0,53.3107,53.3107,53.1877,53.2094,26000.0
2011-06-22 15:45:00,73.54,73.61,73.5,73.55,65500.0,53.2021,53.2528,53.1732,53.2094,65500.0
2011-06-22 15:50:00,73.56,73.56,73.42,73.43,97000.0,53.2166,53.2166,53.1153,53.1226,97000.0
2011-06-22 15:55:00,73.44,73.44,73.29,73.39,140500.0,53.1298,53.1298,53.0213,53.0936,140500.0
2011-06-23 09:30:00,72.46,72.56,72.36,72.56,46100.0,52.4208,52.4932,52.3485,52.4932,46100.0
2011-06-23 09:35:00,72.57,72.8,72.45,72.68,26900.0,52.5004,52.6668,52.4136,52.58,26900.0
2011-06-23 09:40:00,72.68,72.77,72.57,72.57,39900.0,52.58,52.6451,52.5004,52.5004,39900.0
2011-06-23 09:45:00,72.59,72.77,72.55,72.77,33900.0,52.5149,52.6451,52.4859,52.6451,33900.0
2011-06-23 09:50:00,72.79,72.79,72.45,72.51,35200.0,52.6596,52.6596,52.4136,52.457,35200.0
2011-06-23 09:55:00,72.5,72.67,72.45,72.59,28100.0,52.4498,52.5727,52.4136,52.5149,28100.0
2011-06-23 10:00:00,72.59,72.73,72.43,72.72,46100.0,52.5149,52.6162,52.3991,52.6089,46100.0
2011-06-23 10:05:00,72.71,72.73,72.6,72.65,44100.0,52.6017,52.6162,52.5221,52.5583,44100.0
2011-06-23 10:10:00,72.68,72.72,72.44,72.46,44200.0,52.58,52.6089,52.4064,52.4208,44200.0
2011-06-23 10:15:00,72.44,72.47,72.21,72.21,50500.0,52.4064,52.4281,52.24,52.24,50500.0
2011-06-23 10:20:00,72.21,72.23,72.1,72.14,45900.0,52.24,52.2544,52.1604,52.1893,45900.0
2011-06-23 10:25:00,72.13,72.17,72.05,72.15,28800.0,52.1821,52.211,52.1242,52.1966,28800.0
2011-06-23 10:30:00,72.13,72.21,72.06,72.06,19200.0,52.1821,52.24,52.1314,52.1314,19200.0
2011-06-23 10:35:00,72.05,72.16,72.0,72.13,41100.0,52.1242,52.2038,52.088,52.1821,41100.0
2011-06-23 10:40:00,72.11,72.2,72.1,72.17,21300.0,52.1676,52.2327,52.1604,52.211,21300.0
2011-06-23 10:45:00,72.17,72.18,72.06,72.1,32300.0,52.211,52.2183,52.1314,52.1604,32300.0
2011-06-23 10:50:00,72.08,72.17,72.0,72.15,28200.0,52.1459,52.211,52.088,52.1966,28200.0
2011-06-23 10:55:00,72.15,72.23,72.09,72.23,15600.0,52.1966,52.2544,52.1532,52.2544,15600.0
2011-06-23 11:00:00,72.22,72.25,72.08,72.14,16600.0,52.2472,52.2689,52.1459,52.1893,16600.0
2011-06-23 11:05:00,72.14,72.21,72.1,72.2,13700.0,52.1893,52.24,52.1604,52.2327,13700.0
2011-06-23 11:10:00,72.2,72.23,72.1,72.17,10100.0,52.2327,52.2544,52.1604,52.211,10100.0
2011-06-23 11:15:00,72.15,72.15,72.08,72.12,15100.0,52.1966,52.1966,52.1459,52.1749,15100.0
2011-06-23 11:20:00,72.12,72.14,72.05,72.07,17600.0,52.1749,52.1893,52.1242,52.1387,17600.0
2011-06-23 11:25:00,72.06,72.22,72.06,72.2,19100.0,52.1314,52.2472,52.1314,52.2327,19100.0
2011-06-23 11:30:00,72.19,72.32,72.17,72.32,16900.0,52.2255,52.3195,52.211,52.3195,16900.0
2011-06-23 11:35:00,72.32,72.35,72.25,72.27,19400.0,52.3195,52.3412,52.2689,52.2834,19400.0
2011-06-23 11:40:00,72.26,72.3,72.26,72.3,6300.0,52.2761,52.3051,52.2761,52.3051,6300.0
2011-06-23 11:45:00,72.29,72.3,72.23,72.26,19700.0,52.2978,52.3051,52.2544,52.2761,19700.0
2011-06-23 11:50:00,72.26,72.27,72.22,72.24,20600.0,52.2761,52.2834,52.2472,52.2617,20600.0
2011-06-23 11:55:00,72.27,72.38,72.26,72.37,15200.0,52.2834,52.363,52.2761,52.3557,15200.0
2011-06-23 12:00:00,72.38,72.45,72.35,72.37,23200.0,52.363,52.4136,52.3412,52.3557,23200.0
2011-06-23 12:05:00,72.37,72.37,72.29,72.31,21800.0,52.3557,52.3557,52.2978,52.3123,21800.0
2011-06-23 12:10:00,72.29,72.29,72.23,72.27,25100.0,52.2978,52.2978,52.2544,52.2834,25100.0
2011-06-23 12:15:00,72.27,72.37,72.25,72.34,56700.0,52.2834,52.3557,52.2689,52.334,56700.0
2011-06-23 12:20:00,72.32,72.36,72.28,72.34,36500.0,52.3195,52.3485,52.2906,52.334,36500.0
2011-06-23 12:25:00,72.35,72.36,72.27,72.32,43100.0,52.3412,52.3485,52.2834,52.3195,43100.0
2011-06-23 12:30:00,72.33,72.35,72.24,72.3,28400.0,52.3268,52.3412,52.2617,52.3051,28400.0
2011-06-23 12:35:00,72.31,72.36,72.28,72.36,22600.0,52.3123,52.3485,52.2906,52.3485,22600.0
2011-06-23 12:40:00,72.34,72.43,72.34,72.41,20000.0,52.334,52.3991,52.334,52.3847,20000.0
2011-06-23 12:45:00,72.42,72.48,72.35,72.4,19800.0,52.3919,52.4353,52.3412,52.3774,19800.0
2011-06-23 12:50:00,72.42,72.56,72.42,72.44,40400.0,52.3919,52.4932,52.3919,52.4064,40400.0
2011-06-23 12:55:00,72.44,72.47,72.39,72.44,26400.0,52.4064,52.4281,52.3702,52.4064,26400.0
2011-06-23 13:00:00,72.45,72.52,72.39,72.49,13300.0,52.4136,52.4642,52.3702,52.4425,13300.0
2011-06-23 13:05:00,72.51,72.59,72.44,72.44,22900.0,52.457,52.5149,52.4064,52.4064,22900.0
2011-06-23 13:10:00,72.46,72.54,72.41,72.45,23900.0,52.4208,52.4787,52.3847,52.4136,23900.0
2011-06-23 13:15:00,72.46,72.48,72.33,72.34,21700.0,52.4208,52.4353,52.3268,52.334,21700.0
2011-06-23 13:20:00,72.35,72.39,72.33,72.39,10700.0,52.3412,52.3702,52.3268,52.3702,10700.0
2011-06-23 13:25:00,72.39,72.51,72.39,72.5,10000.0,52.3702,52.457,52.3702,52.4498,10000.0
2011-06-23 13:30:00,72.52,72.63,72.51,72.63,25900.0,52.4642,52.5438,52.457,52.5438,25900.0
2011-06-23 13:35:00,72.65,72.65,72.53,72.53,10500.0,52.5583,52.5583,52.4715,52.4715,10500.0
2011-06-23 13:40:00,72.54,72.54,72.4,72.43,25000.0,52.4787,52.4787,52.3774,52.3991,25000.0
2011-06-23 13:45:00,72.41,72.44,72.39,72.41,9300.0,52.3847,52.4064,52.3702,52.3847,9300.0
2011-06-23 13:50:00,72.41,72.41,72.28,72.29,10800.0,52.3847,52.3847,52.2906,52.2978,10800.0
2011-06-23 13:55:00,72.29,72.44,72.29,72.44,6700.0,52.2978,52.4064,52.2978,52.4064,6700.0
2011-06-23 14:00:00,72.45,72.45,72.28,72.28,20200.0,52.4136,52.4136,52.2906,52.2906,20200.0
2011-06-23 14:05:00,72.28,72.32,72.22,72.29,16000.0,52.2906,52.3195,52.2472,52.2978,16000.0
2011-06-23 14:10:00,72.31,72.37,72.24,72.28,13200.0,52.3123,52.3557,52.2617,52.2906,13200.0
2011-06-23 14:15:00,72.26,72.28,72.15,72.25,13700.0,52.2761,52.2906,52.1966,52.2689,13700.0
2011-06-23 14:20:00,72.25,72.29,72.19,72.27,8400.0,52.2689,52.2978,52.2255,52.2834,8400.0
2011-06-23 14:25:00,72.28,72.32,72.24,72.27,11100.0,52.2906,52.3195,52.2617,52.2834,11100.0
2011-06-23 14:30:00,72.28,72.34,72.24,72.29,12300.0,52.2906,52.334,52.2617,52.2978,12300.0
2011-06-23 14:35:00,72.29,72.3,72.11,72.12,13800.0,52.2978,52.3051,52.1676,52.1749,13800.0
2011-06-23 14:40:00,72.12,72.19,72.11,72.16,19200.0,52.1749,52.2255,52.1676,52.2038,19200.0
2011-06-23 14:45:00,72.16,72.19,72.06,72.14,25300.0,52.2038,52.2255,52.1314,52.1893,25300.0
2011-06-23 14:50:00,72.14,72.24,72.11,72.22,12800.0,52.1893,52.2617,52.1676,52.2472,12800.0
2011-06-23 14:55:00,72.22,72.81,72.22,72.8,38000.0,52.2472,52.674,52.2472,52.6668,38000.0
2011-06-23 15:00:00,72.77,72.82,72.47,72.55,33400.0,52.6451,52.6813,52.4281,52.4859,33400.0
2011-06-23 15:05:00,72.55,72.85,72.49,72.71,46400.0,52.4859,52.703,52.4425,52.6017,46400.0
2011-06-23 15:10:00,72.71,72.84,72.63,72.75,30200.0,52.6017,52.6957,52.5438,52.6306,30200.0
2011-06-23 15:15:00,72.79,73.0,72.75,72.93,30400.0,52.6596,52.8115,52.6306,52.7608,30400.0
2011-06-23 15:20:00,72.9,72.95,72.76,72.89,34700.0,52.7391,52.7753,52.6379,52.7319,34700.0
2011-06-23 15:25:00,72.89,72.91,72.75,72.75,18100.0,52.7319,52.7464,52.6306,52.6306,18100.0
2011-06-23 15:30:00,72.73,72.76,72.49,72.56,33000.0,52.6162,52.6379,52.4425,52.4932,33000.0
2011-06-23 15:35:00,72.55,72.69,72.51,72.56,30600.0,52.4859,52.5872,52.457,52.4932,30600.0
2011-06-23 15:40:00,72.55,72.74,72.53,72.62,34600.0,52.4859,52.6234,52.4715,52.5366,34600.0
2011-06-23 15:45:00,72.6,72.81,72.51,72.77,64300.0,52.5221,52.674,52.457,52.6451,64300.0
2011-06-23 15:50:00,72.77,72.92,72.77,72.9,48800.0,52.6451,52.7536,52.6451,52.7391,48800.0
2011-06-23 15:55:00,72.91,72.99,72.89,72.91,75000.0,52.7464,52.8043,52.7319,52.7464,75000.0
2011-06-24 09:30:00,72.88,73.2,72.88,72.93,24500.0,52.7247,52.9562,52.7247,52.7608,24500.0
2011-06-24 09:35:00,72.93,73.04,72.74,73.04,19900.0,52.7608,52.8404,52.6234,52.8404,19900.0
2011-06-24 09:40:00,73.05,73.11,72.93,72.93,9900.0,52.8477,52.8911,52.7608,52.7608,9900.0
2011-06-24 09:45:00,72.93,73.0,72.87,72.95,10000.0,52.7608,52.8115,52.7174,52.7753,10000.0
2011-06-24 09:50:00,72.94,72.94,72.7,72.84,16000.0,52.7681,52.7681,52.5945,52.6957,16000.0
2011-06-24 09:55:00,72.85,72.97,72.82,72.91,11800.0,52.703,52.7898,52.6813,52.7464,11800.0
2011-06-24 10:00:00,72.91,72.92,72.73,72.74,10300.0,52.7464,52.7536,52.6162,52.6234,10300.0
2011-06-24 10:05:00,72.74,72.75,72.58,72.62,10300.0,52.6234,52.6306,52.5076,52.5366,10300.0
2011-06-24 10:10:00,72.63,72.63,72.27,72.31,26700.0,52.5438,52.5438,52.2834,52.3123,26700.0
2011-06-24 10:15:00,72.29,72.34,72.21,72.31,21400.0,52.2978,52.334,52.24,52.3123,21400.0
2011-06-24 10:20:00,72.32,72.34,72.21,72.26,11000.0,52.3195,52.334,52.24,52.2761,11000.0
2011-06-24 10:25:00,72.27,72.27,72.13,72.26,22500.0,52.2834,52.2834,52.1821,52.2761,22500.0
2011-06-24 10:30:00,72.26,72.4,72.17,72.4,17900.0,52.2761,52.3774,52.211,52.3774,17900.0
2011-06-24 10:35:00,72.4,72.43,72.3,72.35,9400.0,52.3774,52.3991,52.3051,52.3412,9400.0
2011-06-24 10:40:00,72.37,72.48,72.31,72.31,19400.0,52.3557,52.4353,52.3123,52.3123,19400.0
2011-06-24 10:45:00,72.32,72.39,72.13,72.16,17200.0,52.3195,52.3702,52.1821,52.2038,17200.0
2011-06-24 10:50:00,72.16,72.21,72.06,72.18,13100.0,52.2038,52.24,52.1314,52.2183,13100.0
2011-06-24 10:55:00,72.22,72.26,72.12,72.24,5600.0,52.2472,52.2761,52.1749,52.2617,5600.0
2011-06-24 11:00:00,72.26,72.35,72.19,72.27,20500.0,52.2761,52.3412,52.2255,52.2834,20500.0
2011-06-24 11:05:00,72.25,72.26,72.12,72.25,12200.0,52.2689,52.2761,52.1749,52.2689,12200.0
2011-06-24 11:10:00,72.25,72.25,72.08,72.19,17400.0,52.2689,52.2689,52.1459,52.2255,17400.0
2011-06-24 11:15:00,72.18,72.33,72.16,72.32,13200.0,52.2183,52.3268,52.2038,52.3195,13200.0
2011-06-24 11:20:00,72.31,72.38,72.22,72.35,8100.0,52.3123,52.363,52.2472,52.3412,8100.0
2011-06-24 11:25:00,72.37,72.39,72.23,72.39,10800.0,52.3557,52.3702,52.2544,52.3702,10800.0
2011-06-24 11:30:00,72.4,72.45,72.31,72.37,14700.0,52.3774,52.4136,52.3123,52.3557,14700.0
2011-06-24 11:35:00,72.38,72.45,72.38,72.45,6400.0,52.363,52.4136,52.363,52.4136,6400.0
2011-06-24 11:40:00,72.43,72.49,72.4,72.47,9200.0,52.3991,52.4425,52.3774,52.4281,9200.0
2011-06-24 11:45:00,72.47,72.47,72.42,72.43,7500.0,52.4281,52.4281,52.3919,52.3991,7500.0
2011-06-24 11:50:00,72.42,72.48,72.4,72.47,29900.0,52.3919,52.4353,52.3774,52.4281,29900.0
2011-06-24 11:55:00,72.47,72.54,72.44,72.5,88100.0,52.4281,52.4787,52.4064,52.4498,88100.0
2011-06-24 12:00:00,72.5,72.58,72.48,72.54,38100.0,52.4498,52.5076,52.4353,52.4787,38100.0
2011-06-24 12:05:00,72.53,72.55,72.47,72.5,57400.0,52.4715,52.4859,52.4281,52.4498,57400.0
2011-06-24 12:10:00,72.51,72.58,72.49,72.54,30400.0,52.457,52.5076,52.4425,52.4787,30400.0
2011-06-24 12:15:00,72.56,72.6,72.55,72.56,9900.0,52.4932,52.5221,52.4859,52.4932,9900.0
2011-06-24 12:20:00,72.55,72.59,72.52,72.56,19800.0,52.4859,52.5149,52.4642,52.4932,19800.0
2011-06-24 12:25:00,72.57,72.59,72.54,72.56,10300.0,52.5004,52.5149,52.4787,52.4932,10300.0
2011-06-24 12:30:00,72.57,72.68,72.57,72.67,10400.0,52.5004,52.58,52.5004,52.5727,10400.0
2011-06-24 12:35:00,72.69,72.77,72.67,72.69,31700.0,52.5872,52.6451,52.5727,52.5872,31700.0
2011-06-24 12:40:00,72.7,72.74,72.58,72.6,22300.0,52.5945,52.6234,52.5076,52.5221,22300.0
2011-06-24 12:45:00,72.61,72.63,72.47,72.47,28000.0,52.5293,52.5438,52.4281,52.4281,28000.0
2011-06-24 12:50:00,72.48,72.53,72.41,72.49,27100.0,52.4353,52.4715,52.3847,52.4425,27100.0
2011-06-24 12:55:00,72.52,72.6,72.51,72.55,9200.0,52.4642,52.5221,52.457,52.4859,9200.0
2011-06-24 13:00:00,72.57,72.57,72.39,72.42,26000.0,52.5004,52.5004,52.3702,52.3919,26000.0
2011-06-24 13:05:00,72.42,72.47,72.37,72.45,36900.0,52.3919,52.4281,52.3557,52.4136,36900.0
2011-06-24 13:10:00,72.46,72.54,72.4,72.51,12000.0,52.4208,52.4787,52.3774,52.457,12000.0
2011-06-24 13:15:00,72.52,72.56,72.47,72.54,11900.0,52.4642,52.4932,52.4281,52.4787,11900.0
2011-06-24 13:20:00,72.56,72.64,72.55,72.63,10000.0,52.4932,52.551,52.4859,52.5438,10000.0
2011-06-24 13:25:00,72.62,72.7,72.61,72.67,8700.0,52.5366,52.5945,52.5293,52.5727,8700.0
2011-06-24 13:30:00,72.66,72.68,72.62,72.65,11200.0,52.5655,52.58,52.5366,52.5583,11200.0
2011-06-24 13:35:00,72.64,72.84,72.6,72.84,29400.0,52.551,52.6957,52.5221,52.6957,29400.0
2011-06-24 13:40:00,72.84,72.87,72.75,72.82,19900.0,52.6957,52.7174,52.6306,52.6813,19900.0
2011-06-24 13:45:00,72.81,72.89,72.81,72.89,15700.0,52.674,52.7319,52.674,52.7319,15700.0
2011-06-24 13:50:00,72.88,72.91,72.8,72.85,29500.0,52.7247,52.7464,52.6668,52.703,29500.0
2011-06-24 13:55:00,72.85,72.85,72.76,72.78,14000.0,52.703,52.703,52.6379,52.6523,14000.0
2011-06-24 14:00:00,72.79,72.81,72.7,72.73,19100.0,52.6596,52.674,52.5945,52.6162,19100.0
2011-06-24 14:05:00,72.73,72.73,72.6,72.6,20900.0,52.6162,52.6162,52.5221,52.5221,20900.0
2011-06-24 14:10:00,72.59,72.67,72.56,72.58,27800.0,52.5149,52.5727,52.4932,52.5076,27800.0
2011-06-24 14:15:00,72.58,72.67,72.56,72.65,12700.0,52.5076,52.5727,52.4932,52.5583,12700.0
2011-06-24 14:20:00,72.65,72.74,72.59,72.7,17100.0,52.5583,52.6234,52.5149,52.5945,17100.0
2011-06-24 14:25:00,72.72,72.73,72.66,72.7,11100.0,52.6089,52.6162,52.5655,52.5945,11100.0
2011-06-24 14:30:00,72.68,72.7,72.63,72.64,11000.0,52.58,52.5945,52.5438,52.551,11000.0
2011-06-24 14:35:00,72.62,72.62,72.55,72.57,19800.0,52.5366,52.5366,52.4859,52.5004,19800.0
2011-06-24 14:40:00,72.57,72.71,72.57,72.71,12200.0,52.5004,52.6017,52.5004,52.6017,12200.0
2011-06-24 14:45:00,72.69,72.8,72.65,72.65,15600.0,52.5872,52.6668,52.5583,52.5583,15600.0
2011-06-24 14:50:00,72.67,72.74,72.66,72.73,11300.0,52.5727,52.6234,52.5655,52.6162,11300.0
2011-06-24 14:55:00,72.73,72.75,72.6,72.65,28000.0,52.6162,52.6306,52.5221,52.5583,28000.0
2011-06-24 15:00:00,72.64,72.64,72.56,72.58,19200.0,52.551,52.551,52.4932,52.5076,19200.0
2011-06-24 15:05:00,72.57,72.59,72.53,72.56,19900.0,52.5004,52.5149,52.4715,52.4932,19900.0
2011-06-24 15:10:00,72.55,72.59,72.49,72.55,21500.0,52.4859,52.5149,52.4425,52.4859,21500.0
2011-06-24 15:15:00,72.57,72.65,72.55,72.59,13500.0,52.5004,52.5583,52.4859,52.5149,13500.0
2011-06-24 15:20:00,72.58,72.58,72.4,72.44,22500.0,52.5076,52.5076,52.3774,52.4064,22500.0
2011-06-24 15:25:00,72.44,72.52,72.43,72.48,21200.0,52.4064,52.4642,52.3991,52.4353,21200.0
2011-06-24 15:30:00,72.48,72.57,72.46,72.55,30400.0,52.4353,52.5004,52.4208,52.4859,30400.0
2011-06-24 15:35:00,72.56,72.57,72.39,72.43,30600.0,52.4932,52.5004,52.3702,52.3991,30600.0
2011-06-24 15:40:00,72.45,72.49,72.34,72.38,38000.0,52.4136,52.4425,52.334,52.363,38000.0
2011-06-24 15:45:00,72.38,72.38,72.2,72.24,62800.0,52.363,52.363,52.2327,52.2617,62800.0
2011-06-24 15:50:00,72.23,72.34,72.17,72.28,66900.0,52.2544,52.334,52.211,52.2906,66900.0
2011-06-24 15:55:00,72.29,72.39,72.25,72.29,136700.0,52.2978,52.3702,52.2689,52.2978,136700.0
2011-06-27 09:30:00,72.47,72.53,72.32,72.37,27200.0,52.4281,52.4715,52.3195,52.3557,27200.0
2011-06-27 09:35:00,72.35,72.45,72.2,72.23,19300.0,52.3412,52.4136,52.2327,52.2544,19300.0
2011-06-27 09:40:00,72.22,72.63,72.22,72.58,18900.0,52.2472,52.5438,52.2472,52.5076,18900.0
2011-06-27 09:45:00,72.59,72.66,72.55,72.61,15300.0,52.5149,52.5655,52.4859,52.5293,15300.0
2011-06-27 09:50:00,72.61,72.62,72.33,72.39,24400.0,52.5293,52.5366,52.3268,52.3702,24400.0
2011-06-27 09:55:00,72.38,72.41,72.24,72.25,18600.0,52.363,52.3847,52.2617,52.2689,18600.0
2011-06-27 10:00:00,72.26,72.41,72.25,72.39,13100.0,52.2761,52.3847,52.2689,52.3702,13100.0
2011-06-27 10:05:00,72.4,72.41,72.31,72.39,10700.0,52.3774,52.3847,52.3123,52.3702,10700.0
2011-06-27 10:10:00,72.4,72.46,72.38,72.44,9400.0,52.3774,52.4208,52.363,52.4064,9400.0
2011-06-27 10:15:00,72.43,72.6,72.38,72.6,14300.0,52.3991,52.5221,52.363,52.5221,14300.0
2011-06-27 10:20:00,72.62,72.62,72.53,72.6,10100.0,52.5366,52.5366,52.4715,52.5221,10100.0
2011-06-27 10:25:00,72.62,72.74,72.56,72.74,12800.0,52.5366,52.6234,52.4932,52.6234,12800.0
2011-06-27 10:30:00,72.75,72.85,72.71,72.73,18100.0,52.6306,52.703,52.6017,52.6162,18100.0
2011-06-27 10:35:00,72.74,72.75,72.66,72.71,24700.0,52.6234,52.6306,52.5655,52.6017,24700.0
2011-06-27 10:40:00,72.71,72.82,72.69,72.79,24000.0,52.6017,52.6813,52.5872,52.6596,24000.0
2011-06-27 10:45:00,72.8,72.88,72.8,72.86,15700.0,52.6668,52.7247,52.6668,52.7102,15700.0
2011-06-27 10:50:00,72.86,72.91,72.8,72.86,30000.0,52.7102,52.7464,52.6668,52.7102,30000.0
2011-06-27 10:55:00,72.88,72.91,72.84,72.88,14300.0,52.7247,52.7464,52.6957,52.7247,14300.0
2011-06-27 11:00:00,72.9,72.98,72.87,72.94,15500.0,52.7391,52.797,52.7174,52.7681,15500.0
2011-06-27 11:05:00,72.92,72.94,72.85,72.86,11100.0,52.7536,52.7681,52.703,52.7102,11100.0
2011-06-27 11:10:00,72.85,72.94,72.8,72.92,16600.0,52.703,52.7681,52.6668,52.7536,16600.0
2011-06-27 11:15:00,72.9,72.93,72.79,72.79,8500.0,52.7391,52.7608,52.6596,52.6596,8500.0
2011-06-27 11:20:00,72.8,72.88,72.8,72.83,10100.0,52.6668,52.7247,52.6668,52.6885,10100.0
2011-06-27 11:25:00,72.84,72.88,72.82,72.86,8600.0,52.6957,52.7247,52.6813,52.7102,8600.0
2011-06-27 11:30:00,72.86,72.88,72.83,72.87,10100.0,52.7102,52.7247,52.6885,52.7174,10100.0
2011-06-27 11:35:00,72.86,73.0,72.86,73.0,11300.0,52.7102,52.8115,52.7102,52.8115,11300.0
2011-06-27 11:40:00,73.0,73.08,73.0,73.02,15200.0,52.8115,52.8694,52.8115,52.826,15200.0
2011-06-27 11:45:00,73.02,73.15,73.02,73.12,20600.0,52.826,52.92,52.826,52.8983,20600.0
2011-06-27 11:50:00,73.13,73.19,73.08,73.1,16500.0,52.9055,52.9489,52.8694,52.8838,16500.0
2011-06-27 11:55:00,73.12,73.17,73.08,73.17,8900.0,52.8983,52.9345,52.8694,52.9345,8900.0
2011-06-27 12:00:00,73.16,73.19,73.11,73.13,13900.0,52.9272,52.9489,52.8911,52.9055,13900.0
2011-06-27 12:05:00,73.13,73.17,73.12,73.13,9300.0,52.9055,52.9345,52.8983,52.9055,9300.0
2011-06-27 12:10:00,73.12,73.12,73.07,73.09,13300.0,52.8983,52.8983,52.8621,52.8766,13300.0
2011-06-27 12:15:00,73.08,73.08,73.0,73.02,12700.0,52.8694,52.8694,52.8115,52.826,12700.0
2011-06-27 12:20:00,73.02,73.06,72.99,73.0,7000.0,52.826,52.8549,52.8043,52.8115,7000.0
2011-06-27 12:25:00,73.01,73.09,73.01,73.09,8000.0,52.8187,52.8766,52.8187,52.8766,8000.0
2011-06-27 12:30:00,73.09,73.09,73.03,73.05,17100.0,52.8766,52.8766,52.8332,52.8477,17100.0
2011-06-27 12:35:00,73.06,73.08,73.03,73.05,7200.0,52.8549,52.8694,52.8332,52.8477,7200.0
2011-06-27 12:40:00,73.04,73.11,73.04,73.07,6400.0,52.8404,52.8911,52.8404,52.8621,6400.0
2011-06-27 12:45:00,73.07,73.1,73.06,73.09,9400.0,52.8621,52.8838,52.8549,52.8766,9400.0
2011-06-27 12:50:00,73.09,73.1,73.07,73.1,6400.0,52.8766,52.8838,52.8621,52.8838,6400.0
2011-06-27 12:55:00,73.09,73.12,73.06,73.08,8900.0,52.8766,52.8983,52.8549,52.8694,8900.0
2011-06-27 13:00:00,73.08,73.13,73.08,73.1,8700.0,52.8694,52.9055,52.8694,52.8838,8700.0
2011-06-27 13:05:00,73.09,73.11,73.09,73.11,3200.0,52.8766,52.8911,52.8766,52.8911,3200.0
2011-06-27 13:10:00,73.1,73.14,73.09,73.14,4700.0,52.8838,52.9128,52.8766,52.9128,4700.0
2011-06-27 13:15:00,73.14,73.14,73.1,73.11,4300.0,52.9128,52.9128,52.8838,52.8911,4300.0
2011-06-27 13:20:00,73.11,73.11,73.0,73.03,11800.0,52.8911,52.8911,52.8115,52.8332,11800.0
2011-06-27 13:25:00,73.02,73.04,72.94,72.94,12900.0,52.826,52.8404,52.7681,52.7681,12900.0
2011-06-27 13:30:00,72.96,72.97,72.92,72.93,13700.0,52.7825,52.7898,52.7536,52.7608,13700.0
2011-06-27 13:35:00,72.94,72.95,72.91,72.91,9000.0,52.7681,52.7753,52.7464,52.7464,9000.0
2011-06-27 13:40:00,72.89,72.91,72.85,72.89,12100.0,52.7319,52.7464,52.703,52.7319,12100.0
2011-06-27 13:45:00,72.91,72.92,72.85,72.85,13200.0,52.7464,52.7536,52.703,52.703,13200.0
2011-06-27 13:50:00,72.85,72.92,72.84,72.89,22500.0,52.703,52.7536,52.6957,52.7319,22500.0
2011-06-27 13:55:00,72.89,72.91,72.85,72.9,6700.0,52.7319,52.7464,52.703,52.7391,6700.0
2011-06-27 14:00:00,72.88,73.17,72.88,73.16,21700.0,52.7247,52.9345,52.7247,52.9272,21700.0
2011-06-27 14:05:00,73.17,73.33,73.16,73.28,16000.0,52.9345,53.0502,52.9272,53.0141,16000.0
2011-06-27 14:10:00,73.31,73.4,73.25,73.35,13100.0,53.0358,53.1009,52.9923,53.0647,13100.0
2011-06-27 14:15:00,73.36,73.38,73.32,73.36,10900.0,53.0719,53.0864,53.043,53.0719,10900.0
2011-06-27 14:20:00,73.37,73.41,73.35,73.39,13900.0,53.0792,53.1081,53.0647,53.0936,13900.0
2011-06-27 14:25:00,73.39,73.44,73.36,73.44,26500.0,53.0936,53.1298,53.0719,53.1298,26500.0
2011-06-27 14:30:00,73.44,73.45,73.39,73.4,10600.0,53.1298,53.137,53.0936,53.1009,10600.0
2011-06-27 14:35:00,73.39,73.46,73.37,73.42,6700.0,53.0936,53.1443,53.0792,53.1153,6700.0
2011-06-27 14:40:00,73.43,73.46,73.38,73.41,13700.0,53.1226,53.1443,53.0864,53.1081,13700.0
2011-06-27 14:45:00,73.41,73.43,73.36,73.4,12600.0,53.1081,53.1226,53.0719,53.1009,12600.0
2011-06-27 14:50:00,73.4,73.4,73.32,73.32,7600.0,53.1009,53.1009,53.043,53.043,7600.0
2011-06-27 14:55:00,73.32,73.39,73.32,73.37,9400.0,53.043,53.0936,53.043,53.0792,9400.0
2011-06-27 15:00:00,73.37,73.42,73.36,73.4,9900.0,53.0792,53.1153,53.0719,53.1009,9900.0
2011-06-27 15:05:00,73.4,73.4,73.34,73.34,9900.0,53.1009,53.1009,53.0575,53.0575,9900.0
2011-06-27 15:10:00,73.34,73.39,73.33,73.38,14600.0,53.0575,53.0936,53.0502,53.0864,14600.0
2011-06-27 15:15:00,73.39,73.4,73.33,73.4,20000.0,53.0936,53.1009,53.0502,53.1009,20000.0
2011-06-27 15:20:00,73.39,73.48,73.39,73.44,25900.0,53.0936,53.1587,53.0936,53.1298,25900.0
2011-06-27 15:25:00,73.44,73.44,73.37,73.38,22700.0,53.1298,53.1298,53.0792,53.0864,22700.0
2011-06-27 15:30:00,73.38,73.41,73.36,73.4,24400.0,53.0864,53.1081,53.0719,53.1009,24400.0
2011-06-27 15:35:00,73.4,73.42,73.34,73.38,27000.0,53.1009,53.1153,53.0575,53.0864,27000.0
2011-06-27 15:40:00,73.38,73.38,73.3,73.34,30500.0,53.0864,53.0864,53.0285,53.0575,30500.0
2011-06-27 15:45:00,73.33,73.33,73.26,73.3,64400.0,53.0502,53.0502,52.9996,53.0285,64400.0
2011-06-27 15:50:00,73.29,73.31,73.25,73.28,53200.0,53.0213,53.0358,52.9923,53.0141,53200.0
2011-06-27 15:55:00,73.29,73.38,73.25,73.26,114500.0,53.0213,53.0864,52.9923,52.9996,114500.0
2011-06-28 09:30:00,73.46,73.5,73.3,73.5,25100.0,53.1443,53.1732,53.0285,53.1732,25100.0
2011-06-28 09:35:00,73.5,73.63,73.5,73.63,15800.0,53.1732,53.2673,53.1732,53.2673,15800.0
2011-06-28 09:40:00,73.63,73.89,73.57,73.87,16000.0,53.2673,53.4554,53.2238,53.4409,16000.0
2011-06-28 09:45:00,73.88,73.92,73.78,73.78,21300.0,53.4481,53.4771,53.3758,53.3758,21300.0
2011-06-28 09:50:00,73.78,73.88,73.72,73.79,13300.0,53.3758,53.4481,53.3324,53.383,13300.0
2011-06-28 09:55:00,73.78,73.91,73.74,73.9,10400.0,53.3758,53.4698,53.3468,53.4626,10400.0
2011-06-28 10:00:00,73.88,73.96,73.88,73.96,8400.0,53.4481,53.506,53.4481,53.506,8400.0
2011-06-28 10:05:00,73.96,73.96,73.88,73.94,12900.0,53.506,53.506,53.4481,53.4915,12900.0
2011-06-28 10:10:00,73.93,74.04,73.93,73.96,14700.0,53.4843,53.5639,53.4843,53.506,14700.0
2011-06-28 10:15:00,73.98,74.02,73.9,73.92,9400.0,53.5205,53.5494,53.4626,53.4771,9400.0
2011-06-28 10:20:00,73.9,73.93,73.89,73.92,8400.0,53.4626,53.4843,53.4554,53.4771,8400.0
2011-06-28 10:25:00,73.92,73.96,73.88,73.96,14000.0,53.4771,53.506,53.4481,53.506,14000.0
2011-06-28 10:30:00,73.96,74.03,73.94,73.97,18600.0,53.506,53.5566,53.4915,53.5132,18600.0
2011-06-28 10:35:00,73.96,73.97,73.89,73.92,5700.0,53.506,53.5132,53.4554,53.4771,5700.0
2011-06-28 10:40:00,73.93,73.96,73.89,73.91,10100.0,53.4843,53.506,53.4554,53.4698,10100.0
2011-06-28 10:45:00,73.92,73.96,73.9,73.91,10800.0,53.4771,53.506,53.4626,53.4698,10800.0
2011-06-28 10:50:00,73.9,73.95,73.87,73.94,13200.0,53.4626,53.4988,53.4409,53.4915,13200.0
2011-06-28 10:55:00,73.95,73.96,73.93,73.95,19300.0,53.4988,53.506,53.4843,53.4988,19300.0
2011-06-28 11:00:00,73.94,73.95,73.9,73.91,36100.0,53.4915,53.4988,53.4626,53.4698,36100.0
2011-06-28 11:05:00,73.9,73.93,73.88,73.92,61200.0,53.4626,53.4843,53.4481,53.4771,61200.0
2011-06-28 11:10:00,73.93,73.93,73.88,73.92,10000.0,53.4843,53.4843,53.4481,53.4771,10000.0
2011-06-28 11:15:00,73.93,73.98,73.92,73.92,8600.0,53.4843,53.5205,53.4771,53.4771,8600.0
2011-06-28 11:20:00,73.92,73.98,73.92,73.96,8400.0,53.4771,53.5205,53.4771,53.506,8400.0
2011-06-28 11:25:00,73.96,73.97,73.94,73.94,8600.0,53.506,53.5132,53.4915,53.4915,8600.0
2011-06-28 11:30:00,73.93,73.97,73.87,73.91,30900.0,53.4843,53.5132,53.4409,53.4698,30900.0
2011-06-28 11:35:00,73.9,73.92,73.86,73.86,15800.0,53.4626,53.4771,53.4336,53.4336,15800.0
2011-06-28 11:40:00,73.86,73.87,73.83,73.85,11200.0,53.4336,53.4409,53.4119,53.4264,11200.0
2011-06-28 11:45:00,73.85,73.92,73.84,73.84,16300.0,53.4264,53.4771,53.4192,53.4192,16300.0
2011-06-28 11:50:00,73.86,73.9,73.85,73.86,6700.0,53.4336,53.4626,53.4264,53.4336,6700.0
2011-06-28 11:55:00,73.86,73.86,73.8,73.83,13800.0,53.4336,53.4336,53.3902,53.4119,13800.0
2011-06-28 12:00:00,73.82,73.93,73.82,73.9,17100.0,53.4047,53.4843,53.4047,53.4626,17100.0
2011-06-28 12:05:00,73.89,73.91,73.86,73.88,9400.0,53.4554,53.4698,53.4336,53.4481,9400.0
2011-06-28 12:10:00,73.88,73.9,73.87,73.89,4200.0,53.4481,53.4626,53.4409,53.4554,4200.0
2011-06-28 12:15:00,73.89,73.9,73.87,73.9,6400.0,53.4554,53.4626,53.4409,53.4626,6400.0
2011-06-28 12:20:00,73.88,73.89,73.84,73.84,5700.0,53.4481,53.4554,53.4192,53.4192,5700.0
2011-06-28 12:25:00,73.84,73.86,73.78,73.78,5400.0,53.4192,53.4336,53.3758,53.3758,5400.0
2011-06-28 12:30:00,73.8,73.85,73.8,73.85,6900.0,53.3902,53.4264,53.3902,53.4264,6900.0
2011-06-28 12:35:00,73.86,73.89,73.86,73.88,4500.0,53.4336,53.4554,53.4336,53.4481,4500.0
2011-06-28 12:40:00,73.86,73.88,73.82,73.87,10100.0,53.4336,53.4481,53.4047,53.4409,10100.0
2011-06-28 12:45:00,73.88,73.91,73.87,73.87,10900.0,53.4481,53.4698,53.4409,53.4409,10900.0
2011-06-28 12:50:00,73.87,73.87,73.83,73.84,3900.0,53.4409,53.4409,53.4119,53.4192,3900.0
2011-06-28 12:55:00,73.84,73.91,73.84,73.86,7100.0,53.4192,53.4698,53.4192,53.4336,7100.0
2011-06-28 13:00:00,73.87,73.92,73.87,73.91,16200.0,53.4409,53.4771,53.4409,53.4698,16200.0
2011-06-28 13:05:00,73.9,73.93,73.88,73.92,76100.0,53.4626,53.4843,53.4481,53.4771,76100.0
2011-06-28 13:10:00,73.91,73.94,73.86,73.89,17800.0,53.4698,53.4915,53.4336,53.4554,17800.0
2011-06-28 13:15:00,73.89,73.9,73.88,73.89,3800.0,53.4554,53.4626,53.4481,53.4554,3800.0
2011-06-28 13:20:00,73.89,73.9,73.86,73.89,6300.0,53.4554,53.4626,53.4336,53.4554,6300.0
2011-06-28 13:25:00,73.89,73.92,73.88,73.9,16400.0,53.4554,53.4771,53.4481,53.4626,16400.0
2011-06-28 13:30:00,73.9,73.9,73.84,73.86,12500.0,53.4626,53.4626,53.4192,53.4336,12500.0
2011-06-28 13:35:00,73.86,73.92,73.85,73.91,14500.0,53.4336,53.4771,53.4264,53.4698,14500.0
2011-06-28 13:40:00,73.9,73.91,73.88,73.88,7600.0,53.4626,53.4698,53.4481,53.4481,7600.0
2011-06-28 13:45:00,73.89,73.92,73.87,73.9,19200.0,53.4554,53.4771,53.4409,53.4626,19200.0
2011-06-28 13:50:00,73.91,73.91,73.82,73.82,12100.0,53.4698,53.4698,53.4047,53.4047,12100.0
2011-06-28 13:55:00,73.83,73.84,73.79,73.8,12800.0,53.4119,53.4192,53.383,53.3902,12800.0
2011-06-28 14:00:00,73.8,73.81,73.75,73.76,23400.0,53.3902,53.3975,53.3541,53.3613,23400.0
2011-06-28 14:05:00,73.77,73.79,73.72,73.75,14000.0,53.3685,53.383,53.3324,53.3541,14000.0
2011-06-28 14:10:00,73.75,73.78,73.71,73.71,7700.0,53.3541,53.3758,53.3251,53.3251,7700.0
2011-06-28 14:15:00,73.72,73.74,73.68,73.7,19700.0,53.3324,53.3468,53.3034,53.3179,19700.0
2011-06-28 14:20:00,73.7,73.75,73.68,73.68,12900.0,53.3179,53.3541,53.3034,53.3034,12900.0
2011-06-28 14:25:00,73.68,73.75,73.66,73.7,31100.0,53.3034,53.3541,53.289,53.3179,31100.0
2011-06-28 14:30:00,73.71,73.74,73.68,73.74,27500.0,53.3251,53.3468,53.3034,53.3468,27500.0
2011-06-28 14:35:00,73.75,73.81,73.75,73.78,25900.0,53.3541,53.3975,53.3541,53.3758,25900.0
2011-06-28 14:40:00,73.79,73.8,73.71,73.71,16100.0,53.383,53.3902,53.3251,53.3251,16100.0
2011-06-28 14:45:00,73.71,73.71,73.67,73.69,17800.0,53.3251,53.3251,53.2962,53.3107,17800.0
2011-06-28 14:50:00,73.69,73.72,73.65,73.67,18300.0,53.3107,53.3324,53.2817,53.2962,18300.0
2011-06-28 14:55:00,73.66,73.7,73.64,73.67,19300.0,53.289,53.3179,53.2745,53.2962,19300.0
2011-06-28 15:00:00,73.67,73.78,73.67,73.77,17600.0,53.2962,53.3758,53.2962,53.3685,17600.0
2011-06-28 15:05:00,73.77,73.77,73.72,73.74,29300.0,53.3685,53.3685,53.3324,53.3468,29300.0
2011-06-28 15:10:00,73.75,73.75,73.68,73.7,21500.0,53.3541,53.3541,53.3034,53.3179,21500.0
2011-06-28 15:15:00,73.69,73.7,73.64,73.65,20200.0,53.3107,53.3179,53.2745,53.2817,20200.0
2011-06-28 15:20:00,73.65,73.68,73.64,73.66,22000.0,53.2817,53.3034,53.2745,53.289,22000.0
2011-06-28 15:25:00,73.65,73.66,73.62,73.65,22000.0,53.2817,53.289,53.26,53.2817,22000.0
2011-06-28 15:30:00,73.65,73.68,73.6,73.61,18600.0,53.2817,53.3034,53.2456,53.2528,18600.0
2011-06-28 15:35:00,73.61,73.65,73.59,73.65,22500.0,53.2528,53.2817,53.2383,53.2817,22500.0
2011-06-28 15:40:00,73.64,73.68,73.62,73.63,33600.0,53.2745,53.3034,53.26,53.2673,33600.0
2011-06-28 15:45:00,73.64,73.7,73.62,73.65,43600.0,53.2745,53.3179,53.26,53.2817,43600.0
2011-06-28 15:50:00,73.66,73.7,73.63,73.66,40200.0,53.289,53.3179,53.2673,53.289,40200.0
2011-06-28 15:55:00,73.65,73.75,73.64,73.73,73300.0,53.2817,53.3541,53.2745,53.3396,73300.0
2011-06-29 09:30:00,73.82,73.92,73.57,73.87,44000.0,53.7444,53.8172,53.5624,53.7808,44000.0
2011-06-29 09:35:00,73.86,73.99,73.71,73.95,31900.0,53.7735,53.8681,53.6643,53.839,31900.0
2011-06-29 09:40:00,73.94,73.99,73.67,73.67,16600.0,53.8317,53.8681,53.6352,53.6352,16600.0
2011-06-29 09:45:00,73.69,73.82,73.67,73.67,19500.0,53.6497,53.7444,53.6352,53.6352,19500.0
2011-06-29 09:50:00,73.68,73.77,73.65,73.72,10400.0,53.6424,53.708,53.6206,53.6716,10400.0
2011-06-29 09:55:00,73.73,73.73,73.55,73.59,13000.0,53.6788,53.6788,53.5478,53.5769,13000.0
2011-06-29 10:00:00,73.66,73.69,73.46,73.55,20000.0,53.6279,53.6497,53.4823,53.5478,20000.0
2011-06-29 10:05:00,73.57,73.61,73.51,73.57,8600.0,53.5624,53.5915,53.5187,53.5624,8600.0
2011-06-29 10:10:00,73.57,73.67,73.56,73.67,12100.0,53.5624,53.6352,53.5551,53.6352,12100.0
2011-06-29 10:15:00,73.68,73.76,73.66,73.71,4600.0,53.6424,53.7007,53.6279,53.6643,4600.0
2011-06-29 10:20:00,73.72,73.76,73.7,73.72,5400.0,53.6716,53.7007,53.657,53.6716,5400.0
2011-06-29 10:25:00,73.71,73.75,73.71,73.75,6300.0,53.6643,53.6934,53.6643,53.6934,6300.0
2011-06-29 10:30:00,73.74,73.77,73.71,73.72,9100.0,53.6861,53.708,53.6643,53.6716,9100.0
2011-06-29 10:35:00,73.7,73.74,73.66,73.74,10500.0,53.657,53.6861,53.6279,53.6861,10500.0
2011-06-29 10:40:00,73.73,73.76,73.69,73.76,22000.0,53.6788,53.7007,53.6497,53.7007,22000.0
2011-06-29 10:45:00,73.77,73.79,73.74,73.76,8800.0,53.708,53.7225,53.6861,53.7007,8800.0
2011-06-29 10:50:00,73.74,73.77,73.67,73.73,16900.0,53.6861,53.708,53.6352,53.6788,16900.0
2011-06-29 10:55:00,73.75,73.9,73.74,73.89,38400.0,53.6934,53.8026,53.6861,53.7953,38400.0
2011-06-29 11:00:00,73.87,73.91,73.83,73.83,15300.0,53.7808,53.8099,53.7516,53.7516,15300.0
2011-06-29 11:05:00,73.84,73.88,73.8,73.86,13000.0,53.7589,53.788,53.7298,53.7735,13000.0
2011-06-29 11:10:00,73.87,73.87,73.81,73.84,6600.0,53.7808,53.7808,53.7371,53.7589,6600.0
2011-06-29 11:15:00,73.84,73.91,73.83,73.83,15800.0,53.7589,53.8099,53.7516,53.7516,15800.0
2011-06-29 11:20:00,73.82,73.89,73.81,73.86,12100.0,53.7444,53.7953,53.7371,53.7735,12100.0
2011-06-29 11:25:00,73.85,73.87,73.76,73.77,13000.0,53.7662,53.7808,53.7007,53.708,13000.0
2011-06-29 11:30:00,73.77,73.79,73.74,73.75,13700.0,53.708,53.7225,53.6861,53.6934,13700.0
2011-06-29 11:35:00,73.77,73.8,73.74,73.75,12700.0,53.708,53.7298,53.6861,53.6934,12700.0
2011-06-29 11:40:00,73.74,73.77,73.7,73.71,16800.0,53.6861,53.708,53.657,53.6643,16800.0
2011-06-29 11:45:00,73.71,73.76,73.69,73.71,9000.0,53.6643,53.7007,53.6497,53.6643,9000.0
2011-06-29 11:50:00,73.71,73.83,73.71,73.83,6600.0,53.6643,53.7516,53.6643,53.7516,6600.0
2011-06-29 11:55:00,73.83,73.94,73.83,73.87,24500.0,53.7516,53.8317,53.7516,53.7808,24500.0
2011-06-29 12:00:00,73.86,73.88,73.84,73.88,13100.0,53.7735,53.788,53.7589,53.788,13100.0
2011-06-29 12:05:00,73.87,73.87,73.8,73.84,10300.0,53.7808,53.7808,53.7298,53.7589,10300.0
2011-06-29 12:10:00,73.85,73.86,73.83,73.83,8400.0,53.7662,53.7735,53.7516,53.7516,8400.0
2011-06-29 12:15:00,73.84,73.84,73.78,73.79,6000.0,53.7589,53.7589,53.7152,53.7225,6000.0
2011-06-29 12:20:00,73.79,73.8,73.77,73.8,4300.0,53.7225,53.7298,53.708,53.7298,4300.0
2011-06-29 12:25:00,73.8,73.81,73.76,73.79,6500.0,53.7298,53.7371,53.7007,53.7225,6500.0
2011-06-29 12:30:00,73.8,73.83,73.78,73.83,4700.0,53.7298,53.7516,53.7152,53.7516,4700.0
2011-06-29 12:35:00,73.84,73.84,73.77,73.78,9100.0,53.7589,53.7589,53.708,53.7152,9100.0
2011-06-29 12:40:00,73.78,73.79,73.75,73.75,3400.0,53.7152,53.7225,53.6934,53.6934,3400.0
2011-06-29 12:45:00,73.74,73.76,73.71,73.74,9100.0,53.6861,53.7007,53.6643,53.6861,9100.0
2011-06-29 12:50:00,73.75,73.76,73.71,73.72,10500.0,53.6934,53.7007,53.6643,53.6716,10500.0
2011-06-29 12:55:00,73.7,73.76,73.7,73.72,8900.0,53.657,53.7007,53.657,53.6716,8900.0
2011-06-29 13:00:00,73.72,73.82,73.7,73.82,31400.0,53.6716,53.7444,53.657,53.7444,31400.0
2011-06-29 13:05:00,73.8,73.84,73.79,73.84,10200.0,53.7298,53.7589,53.7225,53.7589,10200.0
2011-06-29 13:10:00,73.85,73.9,73.81,73.81,16000.0,53.7662,53.8026,53.7371,53.7371,16000.0
2011-06-29 13:15:00,73.83,73.85,73.78,73.8,6800.0,53.7516,53.7662,53.7152,53.7298,6800.0
2011-06-29 13:20:00,73.8,73.82,73.78,73.82,14600.0,53.7298,53.7444,53.7152,53.7444,14600.0
2011-06-29 13:25:00,73.82,73.85,73.79,73.84,16000.0,53.7444,53.7662,53.7225,53.7589,16000.0
2011-06-29 13:30:00,73.8,73.86,73.8,73.85,8500.0,53.7298,53.7735,53.7298,53.7662,8500.0
2011-06-29 13:35:00,73.85,73.86,73.81,73.83,11800.0,53.7662,53.7735,53.7371,53.7516,11800.0
2011-06-29 13:40:00,73.85,73.86,73.83,73.86,11200.0,53.7662,53.7735,53.7516,53.7735,11200.0
2011-06-29 13:45:00,73.86,73.86,73.79,73.83,34500.0,53.7735,53.7735,53.7225,53.7516,34500.0
2011-06-29 13:50:00,73.82,73.85,73.76,73.78,14000.0,53.7444,53.7662,53.7007,53.7152,14000.0
2011-06-29 13:55:00,73.79,73.82,73.77,73.79,18400.0,53.7225,53.7444,53.708,53.7225,18400.0
2011-06-29 14:00:00,73.81,73.89,73.81,73.88,21000.0,53.7371,53.7953,53.7371,53.788,21000.0
2011-06-29 14:05:00,73.87,73.88,73.81,73.85,42600.0,53.7808,53.788,53.7371,53.7662,42600.0
2011-06-29 14:10:00,73.85,73.86,73.79,73.83,17900.0,53.7662,53.7735,53.7225,53.7516,17900.0
2011-06-29 14:15:00,73.82,73.87,73.81,73.85,20600.0,53.7444,53.7808,53.7371,53.7662,20600.0
2011-06-29 14:20:00,73.85,73.85,73.67,73.69,26000.0,53.7662,53.7662,53.6352,53.6497,26000.0
2011-06-29 14:25:00,73.69,73.71,73.61,73.69,15700.0,53.6497,53.6643,53.5915,53.6497,15700.0
2011-06-29 14:30:00,73.67,73.7,73.65,73.7,9800.0,53.6352,53.657,53.6206,53.657,9800.0
2011-06-29 14:35:00,73.7,73.71,73.66,73.69,22300.0,53.657,53.6643,53.6279,53.6497,22300.0
2011-06-29 14:40:00,73.7,73.72,73.66,73.69,9100.0,53.657,53.6716,53.6279,53.6497,9100.0
2011-06-29 14:45:00,73.69,73.79,73.69,73.72,17600.0,53.6497,53.7225,53.6497,53.6716,17600.0
2011-06-29 14:50:00,73.73,73.87,73.72,73.85,38300.0,53.6788,53.7808,53.6716,53.7662,38300.0
2011-06-29 14:55:00,73.85,73.94,73.83,73.92,34900.0,53.7662,53.8317,53.7516,53.8172,34900.0
2011-06-29 15:00:00,73.9,73.92,73.87,73.89,26300.0,53.8026,53.8172,53.7808,53.7953,26300.0
2011-06-29 15:05:00,73.9,73.9,73.82,73.83,13200.0,53.8026,53.8026,53.7444,53.7516,13200.0
2011-06-29 15:10:00,73.84,73.91,73.84,73.86,26900.0,53.7589,53.8099,53.7589,53.7735,26900.0
2011-06-29 15:15:00,73.86,73.92,73.83,73.87,18000.0,53.7735,53.8172,53.7516,53.7808,18000.0
2011-06-29 15:20:00,73.86,73.86,73.78,73.85,14700.0,53.7735,53.7735,53.7152,53.7662,14700.0
2011-06-29 15:25:00,73.86,73.91,73.83,73.88,29900.0,53.7735,53.8099,53.7516,53.788,29900.0
2011-06-29 15:30:00,73.88,73.94,73.87,73.89,34700.0,53.788,53.8317,53.7808,53.7953,34700.0
2011-06-29 15:35:00,73.89,73.93,73.86,73.92,20600.0,53.7953,53.8244,53.7735,53.8172,20600.0
2011-06-29 15:40:00,73.92,73.96,73.82,73.85,34100.0,53.8172,53.8463,53.7444,53.7662,34100.0
2011-06-29 15:45:00,73.85,73.94,73.79,73.86,64600.0,53.7662,53.8317,53.7225,53.7735,64600.0
2011-06-29 15:50:00,73.87,73.99,73.85,73.97,53700.0,53.7808,53.8681,53.7662,53.8536,53700.0
2011-06-29 15:55:00,73.97,73.97,73.85,73.87,69200.0,53.8536,53.8536,53.7662,53.7808,69200.0
2011-06-30 09:30:00,74.09,74.12,73.83,73.87,31600.0,53.9409,53.9628,53.7516,53.7808,31600.0
2011-06-30 09:35:00,73.87,74.04,73.86,74.03,13800.0,53.7808,53.9045,53.7735,53.8973,13800.0
2011-06-30 09:40:00,74.03,74.51,74.01,74.46,50400.0,53.8973,54.2467,53.8827,54.2103,50400.0
2011-06-30 09:45:00,74.46,74.73,74.45,74.58,41800.0,54.2103,54.4069,54.203,54.2977,41800.0
2011-06-30 09:50:00,74.6,74.63,74.45,74.47,29900.0,54.3122,54.3341,54.203,54.2176,29900.0
2011-06-30 09:55:00,74.48,74.56,74.42,74.54,39500.0,54.2249,54.2831,54.1812,54.2686,39500.0
2011-06-30 10:00:00,74.59,74.83,74.59,74.83,16300.0,54.305,54.4797,54.305,54.4797,16300.0
2011-06-30 10:05:00,74.85,74.98,74.82,74.96,24800.0,54.4942,54.5889,54.4724,54.5743,24800.0
2011-06-30 10:10:00,74.95,74.95,74.7,74.73,36700.0,54.5671,54.5671,54.385,54.4069,36700.0
2011-06-30 10:15:00,74.75,74.8,74.68,74.68,15700.0,54.4214,54.4578,54.3705,54.3705,15700.0
2011-06-30 10:20:00,74.68,74.86,74.68,74.86,25900.0,54.3705,54.5015,54.3705,54.5015,25900.0
2011-06-30 10:25:00,74.86,74.9,74.78,74.8,6700.0,54.5015,54.5307,54.4433,54.4578,6700.0
2011-06-30 10:30:00,74.79,74.81,74.74,74.76,5500.0,54.4506,54.4651,54.4142,54.4287,5500.0
2011-06-30 10:35:00,74.78,74.93,74.78,74.89,24300.0,54.4433,54.5525,54.4433,54.5234,24300.0
2011-06-30 10:40:00,74.88,74.92,74.85,74.91,37400.0,54.5161,54.5452,54.4942,54.5379,37400.0
2011-06-30 10:45:00,74.91,74.93,74.85,74.88,11200.0,54.5379,54.5525,54.4942,54.5161,11200.0
2011-06-30 10:50:00,74.88,74.93,74.87,74.9,11900.0,54.5161,54.5525,54.5088,54.5307,11900.0
2011-06-30 10:55:00,74.87,74.88,74.71,74.71,21900.0,54.5088,54.5161,54.3923,54.3923,21900.0
2011-06-30 11:00:00,74.71,74.88,74.7,74.88,11700.0,54.3923,54.5161,54.385,54.5161,11700.0
2011-06-30 11:05:00,74.88,74.9,74.83,74.83,10200.0,54.5161,54.5307,54.4797,54.4797,10200.0
2011-06-30 11:10:00,74.82,74.85,74.78,74.79,8700.0,54.4724,54.4942,54.4433,54.4506,8700.0
2011-06-30 11:15:00,74.81,74.82,74.72,74.74,4700.0,54.4651,54.4724,54.3996,54.4142,4700.0
2011-06-30 11:20:00,74.72,74.76,74.69,74.74,12900.0,54.3996,54.4287,54.3778,54.4142,12900.0
2011-06-30 11:25:00,74.72,74.74,74.65,74.67,10100.0,54.3996,54.4142,54.3486,54.3632,10100.0
2011-06-30 11:30:00,74.69,74.77,74.69,74.76,10100.0,54.3778,54.436,54.3778,54.4287,10100.0
2011-06-30 11:35:00,74.75,74.81,74.74,74.74,11800.0,54.4214,54.4651,54.4142,54.4142,11800.0
2011-06-30 11:40:00,74.73,74.74,74.69,74.74,8900.0,54.4069,54.4142,54.3778,54.4142,8900.0
2011-06-30 11:45:00,74.75,74.75,74.71,74.75,10500.0,54.4214,54.4214,54.3923,54.4214,10500.0
2011-06-30 11:50:00,74.73,74.75,74.73,74.75,7400.0,54.4069,54.4214,54.4069,54.4214,7400.0
2011-06-30 11:55:00,74.75,74.75,74.71,74.72,10600.0,54.4214,54.4214,54.3923,54.3996,10600.0
2011-06-30 12:00:00,74.72,74.72,74.67,74.72,5700.0,54.3996,54.3996,54.3632,54.3996,5700.0
2011-06-30 12:05:00,74.73,74.73,74.67,74.68,11800.0,54.4069,54.4069,54.3632,54.3705,11800.0
2011-06-30 12:10:00,74.68,74.68,74.59,74.59,10100.0,54.3705,54.3705,54.305,54.305,10100.0
2011-06-30 12:15:00,74.6,74.66,74.59,74.64,9700.0,54.3122,54.3559,54.305,54.3414,9700.0
2011-06-30 12:20:00,74.63,74.64,74.62,74.64,1900.0,54.3341,54.3414,54.3268,54.3414,1900.0
2011-06-30 12:25:00,74.63,74.64,74.61,74.62,4200.0,54.3341,54.3414,54.3195,54.3268,4200.0
2011-06-30 12:30:00,74.62,74.63,74.55,74.58,13400.0,54.3268,54.3341,54.2758,54.2977,13400.0
2011-06-30 12:35:00,74.56,74.59,74.55,74.58,4500.0,54.2831,54.305,54.2758,54.2977,4500.0
2011-06-30 12:40:00,74.59,74.59,74.49,74.53,16000.0,54.305,54.305,54.2322,54.2613,16000.0
2011-06-30 12:45:00,74.54,74.59,74.52,74.58,2800.0,54.2686,54.305,54.254,54.2977,2800.0
2011-06-30 12:50:00,74.57,74.62,74.56,74.59,11700.0,54.2904,54.3268,54.2831,54.305,11700.0
2011-06-30 12:55:00,74.59,74.63,74.59,74.62,1600.0,54.305,54.3341,54.305,54.3268,1600.0
2011-06-30 13:00:00,74.62,74.65,74.6,74.65,7000.0,54.3268,54.3486,54.3122,54.3486,7000.0
2011-06-30 13:05:00,74.66,74.67,74.65,74.66,2900.0,54.3559,54.3632,54.3486,54.3559,2900.0
2011-06-30 13:10:00,74.66,74.66,74.57,74.58,6900.0,54.3559,54.3559,54.2904,54.2977,6900.0
2011-06-30 13:15:00,74.57,74.57,74.53,74.57,2800.0,54.2904,54.2904,54.2613,54.2904,2800.0
2011-06-30 13:20:00,74.57,74.61,74.55,74.59,5300.0,54.2904,54.3195,54.2758,54.305,5300.0
2011-06-30 13:25:00,74.58,74.58,74.52,74.54,16400.0,54.2977,54.2977,54.254,54.2686,16400.0
2011-06-30 13:30:00,74.54,74.57,74.54,74.56,4100.0,54.2686,54.2904,54.2686,54.2831,4100.0
2011-06-30 13:35:00,74.55,74.58,74.5,74.56,4700.0,54.2758,54.2977,54.2394,54.2831,4700.0
2011-06-30 13:40:00,74.57,74.63,74.55,74.63,3900.0,54.2904,54.3341,54.2758,54.3341,3900.0
2011-06-30 13:45:00,74.64,74.64,74.53,74.56,10900.0,54.3414,54.3414,54.2613,54.2831,10900.0
2011-06-30 13:50:00,74.57,74.6,74.57,74.59,5100.0,54.2904,54.3122,54.2904,54.305,5100.0
2011-06-30 13:55:00,74.61,74.64,74.59,74.61,8500.0,54.3195,54.3414,54.305,54.3195,8500.0
2011-06-30 14:00:00,74.62,74.64,74.59,74.59,10300.0,54.3268,54.3414,54.305,54.305,10300.0
2011-06-30 14:05:00,74.58,74.64,74.58,74.64,2600.0,54.2977,54.3414,54.2977,54.3414,2600.0
2011-06-30 14:10:00,74.66,74.67,74.62,74.63,3700.0,54.3559,54.3632,54.3268,54.3341,3700.0
2011-06-30 14:15:00,74.61,74.64,74.53,74.58,9100.0,54.3195,54.3414,54.2613,54.2977,9100.0
2011-06-30 14:20:00,74.58,74.59,74.52,74.58,9300.0,54.2977,54.305,54.254,54.2977,9300.0
2011-06-30 14:25:00,74.59,74.59,74.54,74.54,3800.0,54.305,54.305,54.2686,54.2686,3800.0
2011-06-30 14:30:00,74.53,74.55,74.48,74.54,9200.0,54.2613,54.2758,54.2249,54.2686,9200.0
2011-06-30 14:35:00,74.56,74.6,74.55,74.55,5100.0,54.2831,54.3122,54.2758,54.2758,5100.0
2011-06-30 14:40:00,74.56,74.57,74.52,74.53,10700.0,54.2831,54.2904,54.254,54.2613,10700.0
2011-06-30 14:45:00,74.53,74.54,74.45,74.45,16300.0,54.2613,54.2686,54.203,54.203,16300.0
2011-06-30 14:50:00,74.44,74.48,74.41,74.47,10000.0,54.1958,54.2249,54.1739,54.2176,10000.0
2011-06-30 14:55:00,74.48,74.56,74.48,74.49,7100.0,54.2249,54.2831,54.2249,54.2322,7100.0
2011-06-30 15:00:00,74.49,74.52,74.47,74.49,6700.0,54.2322,54.254,54.2176,54.2322,6700.0
2011-06-30 15:05:00,74.48,74.54,74.47,74.51,9700.0,54.2249,54.2686,54.2176,54.2467,9700.0
2011-06-30 15:10:00,74.51,74.53,74.47,74.48,12800.0,54.2467,54.2613,54.2176,54.2249,12800.0
2011-06-30 15:15:00,74.47,74.53,74.47,74.51,10300.0,54.2176,54.2613,54.2176,54.2467,10300.0
2011-06-30 15:20:00,74.51,74.55,74.49,74.52,14600.0,54.2467,54.2758,54.2322,54.254,14600.0
2011-06-30 15:25:00,74.53,74.6,74.53,74.6,18200.0,54.2613,54.3122,54.2613,54.3122,18200.0
2011-06-30 15:30:00,74.6,74.64,74.56,74.61,19900.0,54.3122,54.3414,54.2831,54.3195,19900.0
2011-06-30 15:35:00,74.62,74.71,74.62,74.69,18500.0,54.3268,54.3923,54.3268,54.3778,18500.0
2011-06-30 15:40:00,74.7,74.72,74.66,74.7,25000.0,54.385,54.3996,54.3559,54.385,25000.0
2011-06-30 15:45:00,74.72,74.73,74.63,74.67,46700.0,54.3996,54.4069,54.3341,54.3632,46700.0
2011-06-30 15:50:00,74.66,74.67,74.55,74.59,38500.0,54.3559,54.3632,54.2758,54.305,38500.0
2011-06-30 15:55:00,74.59,74.6,74.51,74.52,148800.0,54.305,54.3122,54.2467,54.254,148800.0
2011-07-01 09:30:00,74.44,74.74,74.41,74.46,21700.0,54.1958,54.4142,54.1739,54.2103,21700.0
2011-07-01 09:35:00,74.46,74.5,74.34,74.41,17200.0,54.2103,54.2394,54.1229,54.1739,17200.0
2011-07-01 09:40:00,74.41,74.45,74.36,74.42,7300.0,54.1739,54.203,54.1375,54.1812,7300.0
2011-07-01 09:45:00,74.43,74.53,74.41,74.48,14300.0,54.1885,54.2613,54.1739,54.2249,14300.0
2011-07-01 09:50:00,74.47,74.54,74.45,74.48,11600.0,54.2176,54.2686,54.203,54.2249,11600.0
2011-07-01 09:55:00,74.5,74.55,74.45,74.49,4800.0,54.2394,54.2758,54.203,54.2322,4800.0
2011-07-01 10:00:00,74.49,75.16,74.49,75.07,55900.0,54.2322,54.7199,54.2322,54.6544,55900.0
2011-07-01 10:05:00,75.09,75.24,75.0,75.23,20200.0,54.669,54.7782,54.6035,54.7709,20200.0
2011-07-01 10:10:00,75.24,75.33,75.15,75.19,18900.0,54.7782,54.8437,54.7127,54.7418,18900.0
2011-07-01 10:15:00,75.19,75.24,75.12,75.13,19600.0,54.7418,54.7782,54.6908,54.6981,19600.0
2011-07-01 10:20:00,75.11,75.32,75.1,75.28,12700.0,54.6835,54.8364,54.6763,54.8073,12700.0
2011-07-01 10:25:00,75.28,75.38,75.19,75.26,23600.0,54.8073,54.8801,54.7418,54.7927,23600.0
2011-07-01 10:30:00,75.29,75.45,75.27,75.45,12900.0,54.8146,54.9311,54.8,54.9311,12900.0
2011-07-01 10:35:00,75.48,75.56,75.42,75.46,25000.0,54.9529,55.0112,54.9092,54.9384,25000.0
2011-07-01 10:40:00,75.46,75.47,75.38,75.38,8800.0,54.9384,54.9456,54.8801,54.8801,8800.0
2011-07-01 10:45:00,75.38,75.39,75.33,75.36,5800.0,54.8801,54.8874,54.8437,54.8656,5800.0
2011-07-01 10:50:00,75.35,75.36,75.3,75.31,5200.0,54.8583,54.8656,54.8219,54.8292,5200.0
2011-07-01 10:55:00,75.3,75.34,75.28,75.28,8800.0,54.8219,54.851,54.8073,54.8073,8800.0
2011-07-01 11:00:00,75.29,75.33,75.25,75.28,9900.0,54.8146,54.8437,54.7855,54.8073,9900.0
2011-07-01 11:05:00,75.27,75.29,75.15,75.21,11600.0,54.8,54.8146,54.7127,54.7563,11600.0
2011-07-01 11:10:00,75.21,75.25,75.2,75.22,4100.0,54.7563,54.7855,54.7491,54.7636,4100.0
2011-07-01 11:15:00,75.23,75.28,75.2,75.26,21900.0,54.7709,54.8073,54.7491,54.7927,21900.0
2011-07-01 11:20:00,75.24,75.27,75.19,75.27,10800.0,54.7782,54.8,54.7418,54.8,10800.0
2011-07-01 11:25:00,75.26,75.3,75.22,75.28,5100.0,54.7927,54.8219,54.7636,54.8073,5100.0
2011-07-01 11:30:00,75.29,75.32,75.26,75.26,8100.0,54.8146,54.8364,54.7927,54.7927,8100.0
2011-07-01 11:35:00,75.29,75.33,75.24,75.26,6400.0,54.8146,54.8437,54.7782,54.7927,6400.0
2011-07-01 11:40:00,75.27,75.3,75.24,75.25,6300.0,54.8,54.8219,54.7782,54.7855,6300.0
2011-07-01 11:45:00,75.24,75.25,75.21,75.25,6200.0,54.7782,54.7855,54.7563,54.7855,6200.0
2011-07-01 11:50:00,75.24,75.26,75.14,75.15,10500.0,54.7782,54.7927,54.7054,54.7127,10500.0
2011-07-01 11:55:00,75.14,75.25,75.13,75.24,10000.0,54.7054,54.7855,54.6981,54.7782,10000.0
2011-07-01 12:00:00,75.25,75.25,75.16,75.21,12500.0,54.7855,54.7855,54.7199,54.7563,12500.0
2011-07-01 12:05:00,75.22,75.25,75.19,75.21,11300.0,54.7636,54.7855,54.7418,54.7563,11300.0
2011-07-01 12:10:00,75.22,75.25,75.22,75.22,8100.0,54.7636,54.7855,54.7636,54.7636,8100.0
2011-07-01 12:15:00,75.22,75.23,75.18,75.18,7200.0,54.7636,54.7709,54.7345,54.7345,7200.0
2011-07-01 12:20:00,75.17,75.23,75.17,75.21,9800.0,54.7272,54.7709,54.7272,54.7563,9800.0
2011-07-01 12:25:00,75.22,75.26,75.19,75.25,12200.0,54.7636,54.7927,54.7418,54.7855,12200.0
2011-07-01 12:30:00,75.25,75.28,75.23,75.27,11600.0,54.7855,54.8073,54.7709,54.8,11600.0
2011-07-01 12:35:00,75.27,75.33,75.25,75.31,5500.0,54.8,54.8437,54.7855,54.8292,5500.0
2011-07-01 12:40:00,75.31,75.33,75.29,75.31,4700.0,54.8292,54.8437,54.8146,54.8292,4700.0
2011-07-01 12:45:00,75.31,75.34,75.31,75.34,7900.0,54.8292,54.851,54.8292,54.851,7900.0
2011-07-01 12:50:00,75.34,75.39,75.31,75.39,16600.0,54.851,54.8874,54.8292,54.8874,16600.0
2011-07-01 12:55:00,75.39,75.45,75.37,75.43,21500.0,54.8874,54.9311,54.8728,54.9165,21500.0
2011-07-01 13:00:00,75.42,75.5,75.42,75.47,10600.0,54.9092,54.9675,54.9092,54.9456,10600.0
2011-07-01 13:05:00,75.48,75.52,75.44,75.52,22400.0,54.9529,54.982,54.9238,54.982,22400.0
2011-07-01 13:10:00,75.5,75.58,75.5,75.58,16200.0,54.9675,55.0257,54.9675,55.0257,16200.0
2011-07-01 13:15:00,75.58,75.59,75.56,75.56,19900.0,55.0257,55.033,55.0112,55.0112,19900.0
2011-07-01 13:20:00,75.55,75.61,75.54,75.57,3300.0,55.0039,55.0476,54.9966,55.0184,3300.0
2011-07-01 13:25:00,75.57,75.61,75.55,75.6,6000.0,55.0184,55.0476,55.0039,55.0403,6000.0
2011-07-01 13:30:00,75.59,75.62,75.55,75.61,9200.0,55.033,55.0548,55.0039,55.0476,9200.0
2011-07-01 13:35:00,75.62,75.72,75.6,75.7,12300.0,55.0548,55.1276,55.0403,55.1131,12300.0
2011-07-01 13:40:00,75.7,75.7,75.61,75.64,11800.0,55.1131,55.1131,55.0476,55.0694,11800.0
2011-07-01 13:45:00,75.66,75.67,75.61,75.61,9200.0,55.084,55.0912,55.0476,55.0476,9200.0
2011-07-01 13:50:00,75.62,75.68,75.62,75.64,3900.0,55.0548,55.0985,55.0548,55.0694,3900.0
2011-07-01 13:55:00,75.66,75.66,75.59,75.61,7600.0,55.084,55.084,55.033,55.0476,7600.0
2011-07-01 14:00:00,75.61,75.63,75.59,75.6,8700.0,55.0476,55.0621,55.033,55.0403,8700.0
2011-07-01 14:05:00,75.59,75.65,75.58,75.58,16300.0,55.033,55.0767,55.0257,55.0257,16300.0
2011-07-01 14:10:00,75.59,75.64,75.59,75.64,5200.0,55.033,55.0694,55.033,55.0694,5200.0
2011-07-01 14:15:00,75.65,75.66,75.6,75.61,11700.0,55.0767,55.084,55.0403,55.0476,11700.0
2011-07-01 14:20:00,75.59,75.63,75.58,75.59,10800.0,55.033,55.0621,55.0257,55.033,10800.0
2011-07-01 14:25:00,75.58,75.6,75.58,75.6,11300.0,55.0257,55.0403,55.0257,55.0403,11300.0
2011-07-01 14:30:00,75.59,75.61,75.57,75.59,19300.0,55.033,55.0476,55.0184,55.033,19300.0
2011-07-01 14:35:00,75.59,75.61,75.58,75.58,20300.0,55.033,55.0476,55.0257,55.0257,20300.0
2011-07-01 14:40:00,75.58,75.61,75.58,75.6,8400.0,55.0257,55.0476,55.0257,55.0403,8400.0
2011-07-01 14:45:00,75.59,75.59,75.57,75.59,26100.0,55.033,55.033,55.0184,55.033,26100.0
2011-07-01 14:50:00,75.6,75.66,75.6,75.65,7000.0,55.0403,55.084,55.0403,55.0767,7000.0
2011-07-01 14:55:00,75.65,75.71,75.63,75.68,16700.0,55.0767,55.1204,55.0621,55.0985,16700.0
2011-07-01 15:00:00,75.69,75.72,75.67,75.67,13800.0,55.1058,55.1276,55.0912,55.0912,13800.0
2011-07-01 15:05:00,75.66,75.73,75.64,75.73,30600.0,55.084,55.1349,55.0694,55.1349,30600.0
2011-07-01 15:10:00,75.73,75.79,75.72,75.79,35600.0,55.1349,55.1786,55.1276,55.1786,35600.0
2011-07-01 15:15:00,75.8,75.81,75.74,75.76,25200.0,55.1859,55.1932,55.1422,55.1568,25200.0
2011-07-01 15:20:00,75.76,75.78,75.73,75.77,21500.0,55.1568,55.1713,55.1349,55.1641,21500.0
2011-07-01 15:25:00,75.77,75.82,75.77,75.78,27800.0,55.1641,55.2005,55.1641,55.1713,27800.0
2011-07-01 15:30:00,75.79,75.83,75.76,75.82,24100.0,55.1786,55.2077,55.1568,55.2005,24100.0
2011-07-01 15:35:00,75.82,75.87,75.81,75.85,22900.0,55.2005,55.2369,55.1932,55.2223,22900.0
2011-07-01 15:40:00,75.86,75.91,75.84,75.85,32200.0,55.2296,55.266,55.215,55.2223,32200.0
2011-07-01 15:45:00,75.86,75.93,75.84,75.86,61000.0,55.2296,55.2805,55.215,55.2296,61000.0
2011-07-01 15:50:00,75.86,75.86,75.73,75.73,51200.0,55.2296,55.2296,55.1349,55.1349,51200.0
2011-07-01 15:55:00,75.73,75.83,75.73,75.79,70800.0,55.1349,55.2077,55.1349,55.1786,70800.0
2011-07-05 09:30:00,75.54,75.81,75.47,75.54,28700.0,54.9966,55.1932,54.9456,54.9966,28700.0
2011-07-05 09:35:00,75.55,75.6,75.2,75.28,17600.0,55.0039,55.0403,54.7491,54.8073,17600.0
2011-07-05 09:40:00,75.3,75.35,75.19,75.26,41700.0,54.8219,54.8583,54.7418,54.7927,41700.0
2011-07-05 09:45:00,75.27,75.28,75.1,75.16,31800.0,54.8,54.8073,54.6763,54.7199,31800.0
2011-07-05 09:50:00,75.17,75.17,75.05,75.15,24200.0,54.7272,54.7272,54.6399,54.7127,24200.0
2011-07-05 09:55:00,75.16,75.18,75.06,75.09,11900.0,54.7199,54.7345,54.6471,54.669,11900.0
2011-07-05 10:00:00,75.09,75.13,75.04,75.12,43300.0,54.669,54.6981,54.6326,54.6908,43300.0
2011-07-05 10:05:00,75.12,75.12,75.07,75.11,26500.0,54.6908,54.6908,54.6544,54.6835,26500.0
2011-07-05 10:10:00,75.12,75.19,75.1,75.12,28200.0,54.6908,54.7418,54.6763,54.6908,28200.0
2011-07-05 10:15:00,75.12,75.12,74.89,74.9,44400.0,54.6908,54.6908,54.5234,54.5307,44400.0
2011-07-05 10:20:00,74.91,74.95,74.82,74.82,20400.0,54.5379,54.5671,54.4724,54.4724,20400.0
2011-07-05 10:25:00,74.83,74.9,74.8,74.89,11600.0,54.4797,54.5307,54.4578,54.5234,11600.0
2011-07-05 10:30:00,74.88,74.97,74.85,74.96,15300.0,54.5161,54.5816,54.4942,54.5743,15300.0
2011-07-05 10:35:00,74.95,74.98,74.87,74.88,15200.0,54.5671,54.5889,54.5088,54.5161,15200.0
2011-07-05 10:40:00,74.89,74.96,74.88,74.91,52900.0,54.5234,54.5743,54.5161,54.5379,52900.0
2011-07-05 10:45:00,74.92,74.96,74.87,74.87,21000.0,54.5452,54.5743,54.5088,54.5088,21000.0
2011-07-05 10:50:00,74.86,74.9,74.83,74.84,10000.0,54.5015,54.5307,54.4797,54.487,10000.0
2011-07-05 10:55:00,74.83,74.88,74.79,74.8,19700.0,54.4797,54.5161,54.4506,54.4578,19700.0
2011-07-05 11:00:00,74.8,74.94,74.79,74.81,23800.0,54.4578,54.5598,54.4506,54.4651,23800.0
2011-07-05 11:05:00,74.81,74.83,74.72,74.74,34000.0,54.4651,54.4797,54.3996,54.4142,34000.0
2011-07-05 11:10:00,74.74,74.8,74.74,74.79,11200.0,54.4142,54.4578,54.4142,54.4506,11200.0
2011-07-05 11:15:00,74.79,74.88,74.77,74.78,26600.0,54.4506,54.5161,54.436,54.4433,26600.0
2011-07-05 11:20:00,74.8,74.8,74.74,74.78,17700.0,54.4578,54.4578,54.4142,54.4433,17700.0
2011-07-05 11:25:00,74.78,74.79,74.72,74.76,28900.0,54.4433,54.4506,54.3996,54.4287,28900.0
2011-07-05 11:30:00,74.76,74.76,74.64,74.65,48300.0,54.4287,54.4287,54.3414,54.3486,48300.0
2011-07-05 11:35:00,74.65,74.66,74.61,74.62,18900.0,54.3486,54.3559,54.3195,54.3268,18900.0
2011-07-05 11:40:00,74.63,74.7,74.63,74.7,13000.0,54.3341,54.385,54.3341,54.385,13000.0
2011-07-05 11:45:00,74.71,74.86,74.7,74.86,12700.0,54.3923,54.5015,54.385,54.5015,12700.0
2011-07-05 11:50:00,74.85,74.87,74.83,74.85,9000.0,54.4942,54.5088,54.4797,54.4942,9000.0
2011-07-05 11:55:00,74.86,74.87,74.85,74.87,5400.0,54.5015,54.5088,54.4942,54.5088,5400.0
2011-07-05 12:00:00,74.87,74.91,74.87,74.91,6200.0,54.5088,54.5379,54.5088,54.5379,6200.0
2011-07-05 12:05:00,74.91,74.95,74.9,74.94,11000.0,54.5379,54.5671,54.5307,54.5598,11000.0
2011-07-05 12:10:00,74.94,74.98,74.94,74.95,14300.0,54.5598,54.5889,54.5598,54.5671,14300.0
2011-07-05 12:15:00,74.95,74.97,74.93,74.95,14900.0,54.5671,54.5816,54.5525,54.5671,14900.0
2011-07-05 12:20:00,74.95,74.96,74.94,74.95,7900.0,54.5671,54.5743,54.5598,54.5671,7900.0
2011-07-05 12:25:00,74.95,74.97,74.95,74.97,5300.0,54.5671,54.5816,54.5671,54.5816,5300.0
2011-07-05 12:30:00,74.97,74.99,74.96,74.99,14100.0,54.5816,54.5962,54.5743,54.5962,14100.0
2011-07-05 12:35:00,74.99,74.99,74.97,74.98,10700.0,54.5962,54.5962,54.5816,54.5889,10700.0
2011-07-05 12:40:00,74.99,75.0,74.95,74.95,23200.0,54.5962,54.6035,54.5671,54.5671,23200.0
2011-07-05 12:45:00,74.95,74.95,74.89,74.89,12700.0,54.5671,54.5671,54.5234,54.5234,12700.0
2011-07-05 12:50:00,74.89,74.92,74.89,74.92,8100.0,54.5234,54.5452,54.5234,54.5452,8100.0
2011-07-05 12:55:00,74.92,74.93,74.88,74.91,9000.0,54.5452,54.5525,54.5161,54.5379,9000.0
2011-07-05 13:00:00,74.92,74.96,74.89,74.95,13800.0,54.5452,54.5743,54.5234,54.5671,13800.0
2011-07-05 13:05:00,74.95,74.97,74.93,74.95,11200.0,54.5671,54.5816,54.5525,54.5671,11200.0
2011-07-05 13:10:00,74.95,74.95,74.89,74.91,11400.0,54.5671,54.5671,54.5234,54.5379,11400.0
2011-07-05 13:15:00,74.92,74.94,74.9,74.91,6900.0,54.5452,54.5598,54.5307,54.5379,6900.0
2011-07-05 13:20:00,74.91,74.92,74.88,74.88,4100.0,54.5379,54.5452,54.5161,54.5161,4100.0
2011-07-05 13:25:00,74.86,74.88,74.82,74.83,9200.0,54.5015,54.5161,54.4724,54.4797,9200.0
2011-07-05 13:30:00,74.83,74.87,74.82,74.87,7300.0,54.4797,54.5088,54.4724,54.5088,7300.0
2011-07-05 13:35:00,74.87,74.9,74.83,74.88,14900.0,54.5088,54.5307,54.4797,54.5161,14900.0
2011-07-05 13:40:00,74.88,74.88,74.85,74.88,6100.0,54.5161,54.5161,54.4942,54.5161,6100.0
2011-07-05 13:45:00,74.87,74.93,74.87,74.89,13800.0,54.5088,54.5525,54.5088,54.5234,13800.0
2011-07-05 13:50:00,74.91,74.91,74.88,74.89,6000.0,54.5379,54.5379,54.5161,54.5234,6000.0
2011-07-05 13:55:00,74.9,74.93,74.89,74.91,8300.0,54.5307,54.5525,54.5234,54.5379,8300.0
2011-07-05 14:00:00,74.91,74.94,74.68,74.76,46600.0,54.5379,54.5598,54.3705,54.4287,46600.0
2011-07-05 14:05:00,74.75,74.77,74.65,74.68,19400.0,54.4214,54.436,54.3486,54.3705,19400.0
2011-07-05 14:10:00,74.67,74.77,74.66,74.74,8600.0,54.3632,54.436,54.3559,54.4142,8600.0
2011-07-05 14:15:00,74.73,74.73,74.61,74.61,17600.0,54.4069,54.4069,54.3195,54.3195,17600.0
2011-07-05 14:20:00,74.61,74.61,74.42,74.48,19500.0,54.3195,54.3195,54.1812,54.2249,19500.0
2011-07-05 14:25:00,74.48,74.49,74.42,74.44,17700.0,54.2249,54.2322,54.1812,54.1958,17700.0
2011-07-05 14:30:00,74.44,74.5,74.43,74.45,22100.0,54.1958,54.2394,54.1885,54.203,22100.0
2011-07-05 14:35:00,74.46,74.64,74.44,74.64,26300.0,54.2103,54.3414,54.1958,54.3414,26300.0
2011-07-05 14:40:00,74.64,74.7,74.6,74.67,19800.0,54.3414,54.385,54.3122,54.3632,19800.0
2011-07-05 14:45:00,74.67,74.8,74.67,74.8,29100.0,54.3632,54.4578,54.3632,54.4578,29100.0
2011-07-05 14:50:00,74.78,74.81,74.75,74.79,16700.0,54.4433,54.4651,54.4214,54.4506,16700.0
2011-07-05 14:55:00,74.79,74.87,74.76,74.84,20400.0,54.4506,54.5088,54.4287,54.487,20400.0
2011-07-05 15:00:00,74.84,74.86,74.81,74.86,24000.0,54.487,54.5015,54.4651,54.5015,24000.0
2011-07-05 15:05:00,74.85,74.94,74.84,74.91,25100.0,54.4942,54.5598,54.487,54.5379,25100.0
2011-07-05 15:10:00,74.93,74.93,74.85,74.89,16300.0,54.5525,54.5525,54.4942,54.5234,16300.0
2011-07-05 15:15:00,74.9,74.95,74.89,74.92,19600.0,54.5307,54.5671,54.5234,54.5452,19600.0
2011-07-05 15:20:00,74.92,74.93,74.89,74.91,40300.0,54.5452,54.5525,54.5234,54.5379,40300.0
2011-07-05 15:25:00,74.91,74.92,74.87,74.9,26900.0,54.5379,54.5452,54.5088,54.5307,26900.0
2011-07-05 15:30:00,74.91,75.0,74.91,74.98,22600.0,54.5379,54.6035,54.5379,54.5889,22600.0
2011-07-05 15:35:00,74.98,75.03,74.97,74.97,20500.0,54.5889,54.6253,54.5816,54.5816,20500.0
2011-07-05 15:40:00,74.98,74.98,74.92,74.95,23300.0,54.5889,54.5889,54.5452,54.5671,23300.0
2011-07-05 15:45:00,74.95,74.95,74.81,74.85,45100.0,54.5671,54.5671,54.4651,54.4942,45100.0
2011-07-05 15:50:00,74.87,74.9,74.81,74.86,37400.0,54.5088,54.5307,54.4651,54.5015,37400.0
2011-07-05 15:55:00,74.88,74.93,74.85,74.92,73100.0,54.5161,54.5525,54.4942,54.5452,73100.0
2011-07-06 09:30:00,75.03,75.33,74.86,75.27,30100.0,54.6253,54.8437,54.5015,54.8,30100.0
2011-07-06 09:35:00,75.3,75.31,74.94,74.97,24800.0,54.8219,54.8292,54.5598,54.5816,24800.0
2011-07-06 09:40:00,74.97,75.03,74.94,75.0,18100.0,54.5816,54.6253,54.5598,54.6035,18100.0
2011-07-06 09:45:00,75.0,75.08,74.84,74.85,56000.0,54.6035,54.6617,54.487,54.4942,56000.0
2011-07-06 09:50:00,74.86,74.97,74.76,74.76,23100.0,54.5015,54.5816,54.4287,54.4287,23100.0
2011-07-06 09:55:00,74.76,74.81,74.76,74.8,11400.0,54.4287,54.4651,54.4287,54.4578,11400.0
2011-07-06 10:00:00,74.79,74.89,74.72,74.8,27200.0,54.4506,54.5234,54.3996,54.4578,27200.0
2011-07-06 10:05:00,74.78,74.8,74.66,74.8,13200.0,54.4433,54.4578,54.3559,54.4578,13200.0
2011-07-06 10:10:00,74.79,74.83,74.73,74.74,12500.0,54.4506,54.4797,54.4069,54.4142,12500.0
2011-07-06 10:15:00,74.76,74.8,74.56,74.56,14900.0,54.4287,54.4578,54.2831,54.2831,14900.0
2011-07-06 10:20:00,74.56,74.71,74.5,74.67,22400.0,54.2831,54.3923,54.2394,54.3632,22400.0
2011-07-06 10:25:00,74.67,74.87,74.64,74.85,14500.0,54.3632,54.5088,54.3414,54.4942,14500.0
2011-07-06 10:30:00,74.85,74.94,74.84,74.94,10100.0,54.4942,54.5598,54.487,54.5598,10100.0
2011-07-06 10:35:00,74.93,74.94,74.8,74.88,22900.0,54.5525,54.5598,54.4578,54.5161,22900.0
2011-07-06 10:40:00,74.88,74.88,74.7,74.72,13800.0,54.5161,54.5161,54.385,54.3996,13800.0
2011-07-06 10:45:00,74.71,74.72,74.66,74.67,15200.0,54.3923,54.3996,54.3559,54.3632,15200.0
2011-07-06 10:50:00,74.66,74.73,74.62,74.62,45600.0,54.3559,54.4069,54.3268,54.3268,45600.0
2011-07-06 10:55:00,74.63,74.64,74.54,74.6,23500.0,54.3341,54.3414,54.2686,54.3122,23500.0
2011-07-06 11:00:00,74.6,74.65,74.54,74.58,19700.0,54.3122,54.3486,54.2686,54.2977,19700.0
2011-07-06 11:05:00,74.59,74.6,74.5,74.51,11700.0,54.305,54.3122,54.2394,54.2467,11700.0
2011-07-06 11:10:00,74.52,74.56,74.51,74.52,20300.0,54.254,54.2831,54.2467,54.254,20300.0
2011-07-06 11:15:00,74.52,74.57,74.49,74.55,41000.0,54.254,54.2904,54.2322,54.2758,41000.0
2011-07-06 11:20:00,74.56,74.6,74.55,74.59,16300.0,54.2831,54.3122,54.2758,54.305,16300.0
2011-07-06 11:25:00,74.57,74.6,74.54,74.59,10400.0,54.2904,54.3122,54.2686,54.305,10400.0
2011-07-06 11:30:00,74.58,74.58,74.51,74.53,18000.0,54.2977,54.2977,54.2467,54.2613,18000.0
2011-07-06 11:35:00,74.53,74.6,74.53,74.54,56000.0,54.2613,54.3122,54.2613,54.2686,56000.0
2011-07-06 11:40:00,74.56,74.68,74.55,74.63,16700.0,54.2831,54.3705,54.2758,54.3341,16700.0
2011-07-06 11:45:00,74.63,74.67,74.63,74.63,8900.0,54.3341,54.3632,54.3341,54.3341,8900.0
2011-07-06 11:50:00,74.64,74.65,74.6,74.6,11000.0,54.3414,54.3486,54.3122,54.3122,11000.0
2011-07-06 11:55:00,74.61,74.68,74.61,74.64,10900.0,54.3195,54.3705,54.3195,54.3414,10900.0
2011-07-06 12:00:00,74.64,74.67,74.61,74.61,9600.0,54.3414,54.3632,54.3195,54.3195,9600.0
2011-07-06 12:05:00,74.6,74.64,74.58,74.58,11800.0,54.3122,54.3414,54.2977,54.2977,11800.0
2011-07-06 12:10:00,74.59,74.64,74.56,74.61,11500.0,54.305,54.3414,54.2831,54.3195,11500.0
2011-07-06 12:15:00,74.62,74.7,74.59,74.69,10200.0,54.3268,54.385,54.305,54.3778,10200.0
2011-07-06 12:20:00,74.69,74.73,74.69,74.71,8700.0,54.3778,54.4069,54.3778,54.3923,8700.0
2011-07-06 12:25:00,74.71,74.73,74.65,74.72,13800.0,54.3923,54.4069,54.3486,54.3996,13800.0
2011-07-06 12:30:00,74.72,74.74,74.69,74.73,7800.0,54.3996,54.4142,54.3778,54.4069,7800.0
2011-07-06 12:35:00,74.74,74.86,74.74,74.85,7100.0,54.4142,54.5015,54.4142,54.4942,7100.0
2011-07-06 12:40:00,74.86,74.88,74.81,74.84,7200.0,54.5015,54.5161,54.4651,54.487,7200.0
2011-07-06 12:45:00,74.84,74.91,74.84,74.88,18400.0,54.487,54.5379,54.487,54.5161,18400.0
2011-07-06 12:50:00,74.89,74.9,74.85,74.85,8400.0,54.5234,54.5307,54.4942,54.4942,8400.0
2011-07-06 12:55:00,74.85,74.88,74.82,74.83,25600.0,54.4942,54.5161,54.4724,54.4797,25600.0
2011-07-06 13:00:00,74.83,74.88,74.79,74.82,28500.0,54.4797,54.5161,54.4506,54.4724,28500.0
2011-07-06 13:05:00,74.82,74.82,74.74,74.78,6600.0,54.4724,54.4724,54.4142,54.4433,6600.0
2011-07-06 13:10:00,74.76,74.77,74.67,74.67,11800.0,54.4287,54.436,54.3632,54.3632,11800.0
2011-07-06 13:15:00,74.67,74.73,74.67,74.68,7100.0,54.3632,54.4069,54.3632,54.3705,7100.0
2011-07-06 13:20:00,74.68,74.74,74.62,74.64,13000.0,54.3705,54.4142,54.3268,54.3414,13000.0
2011-07-06 13:25:00,74.64,74.67,74.62,74.65,5400.0,54.3414,54.3632,54.3268,54.3486,5400.0
2011-07-06 13:30:00,74.67,74.67,74.62,74.63,6100.0,54.3632,54.3632,54.3268,54.3341,6100.0
2011-07-06 13:35:00,74.64,74.71,74.64,74.71,6200.0,54.3414,54.3923,54.3414,54.3923,6200.0
2011-07-06 13:40:00,74.72,74.77,74.7,74.73,9100.0,54.3996,54.436,54.385,54.4069,9100.0
2011-07-06 13:45:00,74.72,74.75,74.7,74.7,8000.0,54.3996,54.4214,54.385,54.385,8000.0
2011-07-06 13:50:00,74.71,74.76,74.71,74.75,5900.0,54.3923,54.4287,54.3923,54.4214,5900.0
2011-07-06 13:55:00,74.74,74.84,74.71,74.82,10300.0,54.4142,54.487,54.3923,54.4724,10300.0
2011-07-06 14:00:00,74.81,74.86,74.75,74.75,18300.0,54.4651,54.5015,54.4214,54.4214,18300.0
2011-07-06 14:05:00,74.77,74.78,74.71,74.71,12200.0,54.436,54.4433,54.3923,54.3923,12200.0
2011-07-06 14:10:00,74.72,74.73,74.68,74.68,13200.0,54.3996,54.4069,54.3705,54.3705,13200.0
2011-07-06 14:15:00,74.68,74.75,74.67,74.73,4900.0,54.3705,54.4214,54.3632,54.4069,4900.0
2011-07-06 14:20:00,74.74,74.75,74.67,74.74,18500.0,54.4142,54.4214,54.3632,54.4142,18500.0
2011-07-06 14:25:00,74.75,74.76,74.69,74.69,17700.0,54.4214,54.4287,54.3778,54.3778,17700.0
2011-07-06 14:30:00,74.71,74.73,74.68,74.7,17300.0,54.3923,54.4069,54.3705,54.385,17300.0
2011-07-06 14:35:00,74.7,74.73,74.67,74.71,27800.0,54.385,54.4069,54.3632,54.3923,27800.0
2011-07-06 14:40:00,74.72,74.72,74.68,74.7,9500.0,54.3996,54.3996,54.3705,54.385,9500.0
2011-07-06 14:45:00,74.71,74.73,74.69,74.71,21500.0,54.3923,54.4069,54.3778,54.3923,21500.0
2011-07-06 14:50:00,74.71,74.72,74.65,74.65,11600.0,54.3923,54.3996,54.3486,54.3486,11600.0
2011-07-06 14:55:00,74.66,74.72,74.61,74.63,17900.0,54.3559,54.3996,54.3195,54.3341,17900.0
2011-07-06 15:00:00,74.64,74.7,74.6,74.63,22300.0,54.3414,54.385,54.3122,54.3341,22300.0
2011-07-06 15:05:00,74.61,74.69,74.53,74.65,21800.0,54.3195,54.3778,54.2613,54.3486,21800.0
2011-07-06 15:10:00,74.67,74.69,74.64,74.66,12300.0,54.3632,54.3778,54.3414,54.3559,12300.0
2011-07-06 15:15:00,74.66,74.67,74.58,74.64,14500.0,54.3559,54.3632,54.2977,54.3414,14500.0
2011-07-06 15:20:00,74.65,74.74,74.62,74.74,10900.0,54.3486,54.4142,54.3268,54.4142,10900.0
2011-07-06 15:25:00,74.72,74.72,74.66,74.68,12800.0,54.3996,54.3996,54.3559,54.3705,12800.0
2011-07-06 15:30:00,74.68,74.69,74.64,74.67,17400.0,54.3705,54.3778,54.3414,54.3632,17400.0
2011-07-06 15:35:00,74.68,74.7,74.62,74.64,17500.0,54.3705,54.385,54.3268,54.3414,17500.0
2011-07-06 15:40:00,74.65,74.67,74.6,74.6,25000.0,54.3486,54.3632,54.3122,54.3122,25000.0
2011-07-06 15:45:00,74.62,74.68,74.58,74.62,41900.0,54.3268,54.3705,54.2977,54.3268,41900.0
2011-07-06 15:50:00,74.62,74.64,74.57,74.61,102200.0,54.3268,54.3414,54.2904,54.3195,102200.0
2011-07-06 15:55:00,74.63,74.67,74.6,74.65,85500.0,54.3341,54.3632,54.3122,54.3486,85500.0
2011-07-07 09:30:00,75.43,75.43,74.9,74.92,47500.0,54.9165,54.9165,54.5307,54.5452,47500.0
2011-07-07 09:35:00,74.9,74.93,74.5,74.62,49700.0,54.5307,54.5525,54.2394,54.3268,49700.0
2011-07-07 09:40:00,74.61,74.68,74.54,74.59,48600.0,54.3195,54.3705,54.2686,54.305,48600.0
2011-07-07 09:45:00,74.59,74.79,74.58,74.76,53900.0,54.305,54.4506,54.2977,54.4287,53900.0
2011-07-07 09:50:00,74.76,75.02,74.75,75.01,29500.0,54.4287,54.618,54.4214,54.6107,29500.0
2011-07-07 09:55:00,75.01,75.05,74.88,74.91,18300.0,54.6107,54.6399,54.5161,54.5379,18300.0
2011-07-07 10:00:00,74.91,74.99,74.79,74.82,26600.0,54.5379,54.5962,54.4506,54.4724,26600.0
2011-07-07 10:05:00,74.83,74.86,74.75,74.75,30300.0,54.4797,54.5015,54.4214,54.4214,30300.0
2011-07-07 10:10:00,74.76,74.79,74.72,74.78,35300.0,54.4287,54.4506,54.3996,54.4433,35300.0
2011-07-07 10:15:00,74.8,74.8,74.72,74.78,16200.0,54.4578,54.4578,54.3996,54.4433,16200.0
2011-07-07 10:20:00,74.78,74.84,74.72,74.78,21800.0,54.4433,54.487,54.3996,54.4433,21800.0
2011-07-07 10:25:00,74.79,74.87,74.76,74.78,16300.0,54.4506,54.5088,54.4287,54.4433,16300.0
2011-07-07 10:30:00,74.79,74.95,74.79,74.89,27900.0,54.4506,54.5671,54.4506,54.5234,27900.0
2011-07-07 10:35:00,74.9,74.99,74.81,74.85,28800.0,54.5307,54.5962,54.4651,54.4942,28800.0
2011-07-07 10:40:00,74.85,74.89,74.82,74.82,22000.0,54.4942,54.5234,54.4724,54.4724,22000.0
2011-07-07 10:45:00,74.82,74.87,74.78,74.85,19800.0,54.4724,54.5088,54.4433,54.4942,19800.0
2011-07-07 10:50:00,74.84,74.88,74.77,74.77,12500.0,54.487,54.5161,54.436,54.436,12500.0
2011-07-07 10:55:00,74.78,74.89,74.76,74.88,16800.0,54.4433,54.5234,54.4287,54.5161,16800.0
2011-07-07 11:00:00,74.88,74.9,74.83,74.85,28700.0,54.5161,54.5307,54.4797,54.4942,28700.0
2011-07-07 11:05:00,74.86,74.95,74.81,74.93,68400.0,54.5015,54.5671,54.4651,54.5525,68400.0
2011-07-07 11:10:00,74.92,74.96,74.89,74.95,12500.0,54.5452,54.5743,54.5234,54.5671,12500.0
2011-07-07 11:15:00,74.95,75.04,74.95,75.03,13500.0,54.5671,54.6326,54.5671,54.6253,13500.0
2011-07-07 11:20:00,75.03,75.05,74.99,75.03,9000.0,54.6253,54.6399,54.5962,54.6253,9000.0
2011-07-07 11:25:00,75.03,75.07,75.02,75.05,11500.0,54.6253,54.6544,54.618,54.6399,11500.0
2011-07-07 11:30:00,75.04,75.11,75.01,75.1,17600.0,54.6326,54.6835,54.6107,54.6763,17600.0
2011-07-07 11:35:00,75.1,75.16,75.05,75.16,22200.0,54.6763,54.7199,54.6399,54.7199,22200.0
2011-07-07 11:40:00,75.18,75.18,75.11,75.12,11000.0,54.7345,54.7345,54.6835,54.6908,11000.0
2011-07-07 11:45:00,75.12,75.16,75.11,75.14,5900.0,54.6908,54.7199,54.6835,54.7054,5900.0
2011-07-07 11:50:00,75.13,75.16,75.06,75.1,8700.0,54.6981,54.7199,54.6471,54.6763,8700.0
2011-07-07 11:55:00,75.08,75.1,75.03,75.04,7100.0,54.6617,54.6763,54.6253,54.6326,7100.0
2011-07-07 12:00:00,75.05,75.1,75.03,75.09,24500.0,54.6399,54.6763,54.6253,54.669,24500.0
2011-07-07 12:05:00,75.09,75.1,75.01,75.06,30700.0,54.669,54.6763,54.6107,54.6471,30700.0
2011-07-07 12:10:00,75.08,75.22,75.08,75.2,30100.0,54.6617,54.7636,54.6617,54.7491,30100.0
2011-07-07 12:15:00,75.21,75.24,75.2,75.21,13700.0,54.7563,54.7782,54.7491,54.7563,13700.0
2011-07-07 12:20:00,75.22,75.26,75.2,75.2,29100.0,54.7636,54.7927,54.7491,54.7491,29100.0
2011-07-07 12:25:00,75.21,75.25,75.2,75.24,8100.0,54.7563,54.7855,54.7491,54.7782,8100.0
2011-07-07 12:30:00,75.22,75.26,75.2,75.24,13400.0,54.7636,54.7927,54.7491,54.7782,13400.0
2011-07-07 12:35:00,75.24,75.26,75.22,75.25,26900.0,54.7782,54.7927,54.7636,54.7855,26900.0
2011-07-07 12:40:00,75.26,75.26,75.25,75.26,7000.0,54.7927,54.7927,54.7855,54.7927,7000.0
2011-07-07 12:45:00,75.26,75.28,75.23,75.23,13500.0,54.7927,54.8073,54.7709,54.7709,13500.0
2011-07-07 12:50:00,75.24,75.27,75.22,75.27,7900.0,54.7782,54.8,54.7636,54.8,7900.0
2011-07-07 12:55:00,75.27,75.3,75.22,75.22,17700.0,54.8,54.8219,54.7636,54.7636,17700.0
2011-07-07 13:00:00,75.23,75.24,75.18,75.24,10800.0,54.7709,54.7782,54.7345,54.7782,10800.0
2011-07-07 13:05:00,75.25,75.27,75.22,75.25,19200.0,54.7855,54.8,54.7636,54.7855,19200.0
2011-07-07 13:10:00,75.26,75.26,75.22,75.22,4600.0,54.7927,54.7927,54.7636,54.7636,4600.0
2011-07-07 13:15:00,75.23,75.31,75.21,75.31,26000.0,54.7709,54.8292,54.7563,54.8292,26000.0
2011-07-07 13:20:00,75.31,75.33,75.27,75.33,16800.0,54.8292,54.8437,54.8,54.8437,16800.0
2011-07-07 13:25:00,75.31,75.37,75.3,75.36,11100.0,54.8292,54.8728,54.8219,54.8656,11100.0
2011-07-07 13:30:00,75.35,75.36,75.32,75.34,11100.0,54.8583,54.8656,54.8364,54.851,11100.0
2011-07-07 13:35:00,75.35,75.39,75.28,75.28,23300.0,54.8583,54.8874,54.8073,54.8073,23300.0
2011-07-07 13:40:00,75.28,75.28,75.25,75.26,10300.0,54.8073,54.8073,54.7855,54.7927,10300.0
2011-07-07 13:45:00,75.28,75.28,75.22,75.23,192300.0,54.8073,54.8073,54.7636,54.7709,192300.0
2011-07-07 13:50:00,75.23,75.28,75.23,75.28,7800.0,54.7709,54.8073,54.7709,54.8073,7800.0
2011-07-07 13:55:00,75.28,75.35,75.25,75.33,15000.0,54.8073,54.8583,54.7855,54.8437,15000.0
2011-07-07 14:00:00,75.32,75.42,75.32,75.42,29900.0,54.8364,54.9092,54.8364,54.9092,29900.0
2011-07-07 14:05:00,75.42,75.44,75.39,75.42,15800.0,54.9092,54.9238,54.8874,54.9092,15800.0
2011-07-07 14:10:00,75.41,75.47,75.41,75.46,11900.0,54.902,54.9456,54.902,54.9384,11900.0
2011-07-07 14:15:00,75.47,75.5,75.45,75.49,16800.0,54.9456,54.9675,54.9311,54.9602,16800.0
2011-07-07 14:20:00,75.5,75.53,75.47,75.52,26300.0,54.9675,54.9893,54.9456,54.982,26300.0
2011-07-07 14:25:00,75.51,75.59,75.5,75.57,23500.0,54.9748,55.033,54.9675,55.0184,23500.0
2011-07-07 14:30:00,75.56,75.61,75.55,75.58,10300.0,55.0112,55.0476,55.0039,55.0257,10300.0
2011-07-07 14:35:00,75.57,75.57,75.54,75.55,10300.0,55.0184,55.0184,54.9966,55.0039,10300.0
2011-07-07 14:40:00,75.56,75.56,75.53,75.56,6700.0,55.0112,55.0112,54.9893,55.0112,6700.0
2011-07-07 14:45:00,75.56,75.6,75.56,75.57,15000.0,55.0112,55.0403,55.0112,55.0184,15000.0
2011-07-07 14:50:00,75.58,75.64,75.5,75.61,36900.0,55.0257,55.0694,54.9675,55.0476,36900.0
2011-07-07 14:55:00,75.62,75.63,75.53,75.56,18400.0,55.0548,55.0621,54.9893,55.0112,18400.0
2011-07-07 15:00:00,75.57,75.57,75.54,75.56,15000.0,55.0184,55.0184,54.9966,55.0112,15000.0
2011-07-07 15:05:00,75.56,75.57,75.52,75.53,13200.0,55.0112,55.0184,54.982,54.9893,13200.0
2011-07-07 15:10:00,75.53,75.59,75.52,75.56,15100.0,54.9893,55.033,54.982,55.0112,15100.0
2011-07-07 15:15:00,75.55,75.58,75.55,75.55,15400.0,55.0039,55.0257,55.0039,55.0039,15400.0
2011-07-07 15:20:00,75.56,75.62,75.56,75.6,25800.0,55.0112,55.0548,55.0112,55.0403,25800.0
2011-07-07 15:25:00,75.59,75.6,75.53,75.53,20200.0,55.033,55.0403,54.9893,54.9893,20200.0
2011-07-07 15:30:00,75.53,75.6,75.5,75.58,49100.0,54.9893,55.0403,54.9675,55.0257,49100.0
2011-07-07 15:35:00,75.57,75.6,75.55,75.6,66900.0,55.0184,55.0403,55.0039,55.0403,66900.0
2011-07-07 15:40:00,75.59,75.62,75.56,75.59,36400.0,55.033,55.0548,55.0112,55.033,36400.0
2011-07-07 15:45:00,75.59,75.63,75.57,75.57,85900.0,55.033,55.0621,55.0184,55.0184,85900.0
2011-07-07 15:50:00,75.56,75.61,75.5,75.61,109600.0,55.0112,55.0476,54.9675,55.0476,109600.0
2011-07-07 15:55:00,75.6,75.61,75.54,75.57,94500.0,55.0403,55.0476,54.9966,55.0184,94500.0
2011-07-08 09:30:00,75.05,75.05,74.76,74.83,45100.0,54.6399,54.6399,54.4287,54.4797,45100.0
2011-07-08 09:35:00,74.83,74.83,74.69,74.77,57600.0,54.4797,54.4797,54.3778,54.436,57600.0
2011-07-08 09:40:00,74.78,74.88,74.68,74.71,27000.0,54.4433,54.5161,54.3705,54.3923,27000.0
2011-07-08 09:45:00,74.72,74.74,74.57,74.61,49000.0,54.3996,54.4142,54.2904,54.3195,49000.0
2011-07-08 09:50:00,74.59,74.9,74.58,74.88,34700.0,54.305,54.5307,54.2977,54.5161,34700.0
2011-07-08 09:55:00,74.88,74.97,74.86,74.9,28600.0,54.5161,54.5816,54.5015,54.5307,28600.0
2011-07-08 10:00:00,74.9,74.91,74.73,74.73,26300.0,54.5307,54.5379,54.4069,54.4069,26300.0
2011-07-08 10:05:00,74.73,74.76,74.68,74.7,26900.0,54.4069,54.4287,54.3705,54.385,26900.0
2011-07-08 10:10:00,74.69,74.71,74.61,74.71,18600.0,54.3778,54.3923,54.3195,54.3923,18600.0
2011-07-08 10:15:00,74.73,74.73,74.54,74.61,52500.0,54.4069,54.4069,54.2686,54.3195,52500.0
2011-07-08 10:20:00,74.59,74.65,74.52,74.64,23400.0,54.305,54.3486,54.254,54.3414,23400.0
2011-07-08 10:25:00,74.64,74.86,74.59,74.84,22900.0,54.3414,54.5015,54.305,54.487,22900.0
2011-07-08 10:30:00,74.84,74.87,74.7,74.79,19400.0,54.487,54.5088,54.385,54.4506,19400.0
2011-07-08 10:35:00,74.79,74.85,74.71,74.71,14200.0,54.4506,54.4942,54.3923,54.3923,14200.0
2011-07-08 10:40:00,74.73,74.81,74.71,74.74,25500.0,54.4069,54.4651,54.3923,54.4142,25500.0
2011-07-08 10:45:00,74.74,74.85,74.74,74.79,17200.0,54.4142,54.4942,54.4142,54.4506,17200.0
2011-07-08 10:50:00,74.79,74.8,74.73,74.79,38200.0,54.4506,54.4578,54.4069,54.4506,38200.0
2011-07-08 10:55:00,74.79,74.82,74.75,74.8,15000.0,54.4506,54.4724,54.4214,54.4578,15000.0
2011-07-08 11:00:00,74.79,74.79,74.69,74.69,23800.0,54.4506,54.4506,54.3778,54.3778,23800.0
2011-07-08 11:05:00,74.68,74.75,74.68,74.74,11500.0,54.3705,54.4214,54.3705,54.4142,11500.0
2011-07-08 11:10:00,74.72,74.73,74.65,74.69,50300.0,54.3996,54.4069,54.3486,54.3778,50300.0
2011-07-08 11:15:00,74.67,74.7,74.62,74.7,37400.0,54.3632,54.385,54.3268,54.385,37400.0
2011-07-08 11:20:00,74.69,74.75,74.64,74.74,38300.0,54.3778,54.4214,54.3414,54.4142,38300.0
2011-07-08 11:25:00,74.77,74.81,74.61,74.62,26200.0,54.436,54.4651,54.3195,54.3268,26200.0
2011-07-08 11:30:00,74.61,74.64,74.49,74.63,21500.0,54.3195,54.3414,54.2322,54.3341,21500.0
2011-07-08 11:35:00,74.65,74.74,74.65,74.7,15000.0,54.3486,54.4142,54.3486,54.385,15000.0
2011-07-08 11:40:00,74.71,74.73,74.67,74.7,9000.0,54.3923,54.4069,54.3632,54.385,9000.0
2011-07-08 11:45:00,74.7,74.75,74.64,74.64,15600.0,54.385,54.4214,54.3414,54.3414,15600.0
2011-07-08 11:50:00,74.65,74.67,74.63,74.63,21400.0,54.3486,54.3632,54.3341,54.3341,21400.0
2011-07-08 11:55:00,74.62,74.66,74.57,74.61,11300.0,54.3268,54.3559,54.2904,54.3195,11300.0
2011-07-08 12:00:00,74.61,74.62,74.54,74.55,9900.0,54.3195,54.3268,54.2686,54.2758,9900.0
2011-07-08 12:05:00,74.55,74.56,74.46,74.51,21100.0,54.2758,54.2831,54.2103,54.2467,21100.0
2011-07-08 12:10:00,74.51,74.53,74.42,74.43,15700.0,54.2467,54.2613,54.1812,54.1885,15700.0
2011-07-08 12:15:00,74.42,74.47,74.38,74.42,12100.0,54.1812,54.2176,54.1521,54.1812,12100.0
2011-07-08 12:20:00,74.43,74.45,74.35,74.37,15600.0,54.1885,54.203,54.1302,54.1448,15600.0
2011-07-08 12:25:00,74.38,74.39,74.33,74.37,9000.0,54.1521,54.1593,54.1157,54.1448,9000.0
2011-07-08 12:30:00,74.37,74.42,74.34,74.34,33000.0,54.1448,54.1812,54.1229,54.1229,33000.0
2011-07-08 12:35:00,74.35,74.44,74.32,74.43,29300.0,54.1302,54.1958,54.1084,54.1885,29300.0
2011-07-08 12:40:00,74.44,74.46,74.43,74.43,10700.0,54.1958,54.2103,54.1885,54.1885,10700.0
2011-07-08 12:45:00,74.44,74.5,74.44,74.5,16300.0,54.1958,54.2394,54.1958,54.2394,16300.0
2011-07-08 12:50:00,74.51,74.51,74.38,74.4,12300.0,54.2467,54.2467,54.1521,54.1666,12300.0
2011-07-08 12:55:00,74.4,74.46,74.39,74.45,14200.0,54.1666,54.2103,54.1593,54.203,14200.0
2011-07-08 13:00:00,74.44,74.44,74.37,74.43,42000.0,54.1958,54.1958,54.1448,54.1885,42000.0
2011-07-08 13:05:00,74.41,74.46,74.4,74.43,29800.0,54.1739,54.2103,54.1666,54.1885,29800.0
2011-07-08 13:10:00,74.42,74.42,74.35,74.36,14600.0,54.1812,54.1812,54.1302,54.1375,14600.0
2011-07-08 13:15:00,74.35,74.42,74.32,74.36,13500.0,54.1302,54.1812,54.1084,54.1375,13500.0
2011-07-08 13:20:00,74.35,74.37,74.3,74.32,8800.0,54.1302,54.1448,54.0938,54.1084,8800.0
2011-07-08 13:25:00,74.32,74.42,74.31,74.42,9700.0,54.1084,54.1812,54.1011,54.1812,9700.0
2011-07-08 13:30:00,74.42,74.5,74.41,74.46,13400.0,54.1812,54.2394,54.1739,54.2103,13400.0
2011-07-08 13:35:00,74.46,74.52,74.45,74.5,7200.0,54.2103,54.254,54.203,54.2394,7200.0
2011-07-08 13:40:00,74.52,74.53,74.48,74.48,7500.0,54.254,54.2613,54.2249,54.2249,7500.0
2011-07-08 13:45:00,74.47,74.48,74.42,74.44,13800.0,54.2176,54.2249,54.1812,54.1958,13800.0
2011-07-08 13:50:00,74.45,74.5,74.44,74.5,10900.0,54.203,54.2394,54.1958,54.2394,10900.0
2011-07-08 13:55:00,74.49,74.51,74.44,74.44,5800.0,54.2322,54.2467,54.1958,54.1958,5800.0
2011-07-08 14:00:00,74.46,74.48,74.44,74.47,9400.0,54.2103,54.2249,54.1958,54.2176,9400.0
2011-07-08 14:05:00,74.44,74.53,74.44,74.52,44900.0,54.1958,54.2613,54.1958,54.254,44900.0
2011-07-08 14:10:00,74.51,74.52,74.48,74.51,5900.0,54.2467,54.254,54.2249,54.2467,5900.0
2011-07-08 14:15:00,74.51,74.51,74.42,74.46,12100.0,54.2467,54.2467,54.1812,54.2103,12100.0
2011-07-08 14:20:00,74.45,74.46,74.41,74.42,8800.0,54.203,54.2103,54.1739,54.1812,8800.0
2011-07-08 14:25:00,74.42,74.47,74.41,74.47,6600.0,54.1812,54.2176,54.1739,54.2176,6600.0
2011-07-08 14:30:00,74.47,74.52,74.47,74.51,16300.0,54.2176,54.254,54.2176,54.2467,16300.0
2011-07-08 14:35:00,74.52,74.53,74.46,74.48,17100.0,54.254,54.2613,54.2103,54.2249,17100.0
2011-07-08 14:40:00,74.5,74.5,74.4,74.4,11700.0,54.2394,54.2394,54.1666,54.1666,11700.0
2011-07-08 14:45:00,74.4,74.46,74.4,74.43,19600.0,54.1666,54.2103,54.1666,54.1885,19600.0
2011-07-08 14:50:00,74.43,74.45,74.38,74.42,15300.0,54.1885,54.203,54.1521,54.1812,15300.0
2011-07-08 14:55:00,74.42,74.48,74.41,74.45,29600.0,54.1812,54.2249,54.1739,54.203,29600.0
2011-07-08 15:00:00,74.45,74.55,74.45,74.54,25300.0,54.203,54.2758,54.203,54.2686,25300.0
2011-07-08 15:05:00,74.55,74.57,74.5,74.53,24600.0,54.2758,54.2904,54.2394,54.2613,24600.0
2011-07-08 15:10:00,74.52,74.52,74.46,74.47,23700.0,54.254,54.254,54.2103,54.2176,23700.0
2011-07-08 15:15:00,74.47,74.47,74.4,74.42,44100.0,54.2176,54.2176,54.1666,54.1812,44100.0
2011-07-08 15:20:00,74.43,74.44,74.4,74.44,14300.0,54.1885,54.1958,54.1666,54.1958,14300.0
2011-07-08 15:25:00,74.44,74.5,74.44,74.47,10200.0,54.1958,54.2394,54.1958,54.2176,10200.0
2011-07-08 15:30:00,74.47,74.61,74.46,74.59,23400.0,54.2176,54.3195,54.2103,54.305,23400.0
2011-07-08 15:35:00,74.6,74.7,74.6,74.67,23300.0,54.3122,54.385,54.3122,54.3632,23300.0
2011-07-08 15:40:00,74.66,74.67,74.62,74.63,19300.0,54.3559,54.3632,54.3268,54.3341,19300.0
2011-07-08 15:45:00,74.64,74.69,74.59,74.68,52100.0,54.3414,54.3778,54.305,54.3705,52100.0
2011-07-08 15:50:00,74.68,74.71,74.59,74.67,71200.0,54.3705,54.3923,54.305,54.3632,71200.0
2011-07-08 15:55:00,74.67,74.68,74.64,74.68,115800.0,54.3632,54.3705,54.3414,54.3705,115800.0
2011-07-11 09:30:00,73.9,74.25,73.88,74.23,32300.0,53.8026,54.0574,53.788,54.0429,32300.0
2011-07-11 09:35:00,74.23,74.29,74.07,74.18,36600.0,54.0429,54.0865,53.9264,54.0065,36600.0
2011-07-11 09:40:00,74.18,74.35,74.16,74.24,15800.0,54.0065,54.1302,53.9919,54.0501,15800.0
2011-07-11 09:45:00,74.24,74.38,74.15,74.33,50700.0,54.0501,54.1521,53.9846,54.1157,50700.0
2011-07-11 09:50:00,74.33,74.33,74.2,74.22,33300.0,54.1157,54.1157,54.021,54.0356,33300.0
2011-07-11 09:55:00,74.23,74.3,74.14,74.16,21200.0,54.0429,54.0938,53.9773,53.9919,21200.0
2011-07-11 10:00:00,74.15,74.21,74.09,74.19,21400.0,53.9846,54.0283,53.9409,54.0137,21400.0
2011-07-11 10:05:00,74.18,74.19,74.03,74.04,27900.0,54.0065,54.0137,53.8973,53.9045,27900.0
2011-07-11 10:10:00,74.04,74.1,73.97,74.09,15100.0,53.9045,53.9482,53.8536,53.9409,15100.0
2011-07-11 10:15:00,74.1,74.13,74.0,74.02,19500.0,53.9482,53.9701,53.8754,53.89,19500.0
2011-07-11 10:20:00,74.01,74.03,73.91,73.97,15700.0,53.8827,53.8973,53.8099,53.8536,15700.0
2011-07-11 10:25:00,73.98,73.99,73.89,73.9,33100.0,53.8608,53.8681,53.7953,53.8026,33100.0
2011-07-11 10:30:00,73.9,73.95,73.85,73.92,18600.0,53.8026,53.839,53.7662,53.8172,18600.0
2011-07-11 10:35:00,73.92,73.95,73.88,73.88,45000.0,53.8172,53.839,53.788,53.788,45000.0
2011-07-11 10:40:00,73.89,73.92,73.83,73.89,21500.0,53.7953,53.8172,53.7516,53.7953,21500.0
2011-07-11 10:45:00,73.89,73.94,73.84,73.85,17100.0,53.7953,53.8317,53.7589,53.7662,17100.0
2011-07-11 10:50:00,73.84,73.89,73.78,73.78,12500.0,53.7589,53.7953,53.7152,53.7152,12500.0
2011-07-11 10:55:00,73.8,73.82,73.73,73.73,83800.0,53.7298,53.7444,53.6788,53.6788,83800.0
2011-07-11 11:00:00,73.74,73.75,73.62,73.66,11900.0,53.6861,53.6934,53.5988,53.6279,11900.0
2011-07-11 11:05:00,73.67,73.87,73.67,73.87,14100.0,53.6352,53.7808,53.6352,53.7808,14100.0
2011-07-11 11:10:00,73.87,73.91,73.84,73.88,12200.0,53.7808,53.8099,53.7589,53.788,12200.0
2011-07-11 11:15:00,73.88,73.95,73.85,73.95,6000.0,53.788,53.839,53.7662,53.839,6000.0
2011-07-11 11:20:00,73.96,74.04,73.94,73.94,12100.0,53.8463,53.9045,53.8317,53.8317,12100.0
2011-07-11 11:25:00,73.93,73.98,73.93,73.96,9800.0,53.8244,53.8608,53.8244,53.8463,9800.0
2011-07-11 11:30:00,73.94,74.0,73.94,73.95,9600.0,53.8317,53.8754,53.8317,53.839,9600.0
2011-07-11 11:35:00,73.94,73.98,73.91,73.92,11800.0,53.8317,53.8608,53.8099,53.8172,11800.0
2011-07-11 11:40:00,73.92,73.98,73.9,73.97,12600.0,53.8172,53.8608,53.8026,53.8536,12600.0
2011-07-11 11:45:00,73.96,73.97,73.91,73.93,8600.0,53.8463,53.8536,53.8099,53.8244,8600.0
2011-07-11 11:50:00,73.93,74.04,73.93,74.0,19400.0,53.8244,53.9045,53.8244,53.8754,19400.0
2011-07-11 11:55:00,73.97,74.0,73.9,73.9,18300.0,53.8536,53.8754,53.8026,53.8026,18300.0
2011-07-11 12:00:00,73.91,73.95,73.87,73.89,8600.0,53.8099,53.839,53.7808,53.7953,8600.0
2011-07-11 12:05:00,73.87,73.92,73.87,73.88,5100.0,53.7808,53.8172,53.7808,53.788,5100.0
2011-07-11 12:10:00,73.88,73.93,73.84,73.84,7700.0,53.788,53.8244,53.7589,53.7589,7700.0
2011-07-11 12:15:00,73.83,73.93,73.81,73.9,16700.0,53.7516,53.8244,53.7371,53.8026,16700.0
2011-07-11 12:20:00,73.9,74.02,73.9,73.98,17000.0,53.8026,53.89,53.8026,53.8608,17000.0
2011-07-11 12:25:00,73.99,74.06,73.96,73.96,11900.0,53.8681,53.9191,53.8463,53.8463,11900.0
2011-07-11 12:30:00,73.97,73.99,73.89,73.91,18900.0,53.8536,53.8681,53.7953,53.8099,18900.0
2011-07-11 12:35:00,73.91,73.93,73.82,73.88,37600.0,53.8099,53.8244,53.7444,53.788,37600.0
2011-07-11 12:40:00,73.87,73.94,73.87,73.94,6400.0,53.7808,53.8317,53.7808,53.8317,6400.0
2011-07-11 12:45:00,73.93,73.93,73.85,73.86,26700.0,53.8244,53.8244,53.7662,53.7735,26700.0
2011-07-11 12:50:00,73.87,73.92,73.86,73.92,8500.0,53.7808,53.8172,53.7735,53.8172,8500.0
2011-07-11 12:55:00,73.93,73.93,73.9,73.9,3500.0,53.8244,53.8244,53.8026,53.8026,3500.0
2011-07-11 13:00:00,73.9,73.93,73.89,73.91,10000.0,53.8026,53.8244,53.7953,53.8099,10000.0
2011-07-11 13:05:00,73.9,73.9,73.84,73.84,8500.0,53.8026,53.8026,53.7589,53.7589,8500.0
2011-07-11 13:10:00,73.84,73.87,73.81,73.87,12000.0,53.7589,53.7808,53.7371,53.7808,12000.0
2011-07-11 13:15:00,73.87,73.88,73.83,73.86,30200.0,53.7808,53.788,53.7516,53.7735,30200.0
2011-07-11 13:20:00,73.86,73.94,73.84,73.93,18500.0,53.7735,53.8317,53.7589,53.8244,18500.0
2011-07-11 13:25:00,73.93,73.94,73.89,73.92,6800.0,53.8244,53.8317,53.7953,53.8172,6800.0
2011-07-11 13:30:00,73.94,73.99,73.92,73.93,26200.0,53.8317,53.8681,53.8172,53.8244,26200.0
2011-07-11 13:35:00,73.94,73.94,73.86,73.89,8500.0,53.8317,53.8317,53.7735,53.7953,8500.0
2011-07-11 13:40:00,73.89,73.9,73.8,73.86,5800.0,53.7953,53.8026,53.7298,53.7735,5800.0
2011-07-11 13:45:00,73.85,73.9,73.82,73.9,16700.0,53.7662,53.8026,53.7444,53.8026,16700.0
2011-07-11 13:50:00,73.9,73.9,73.84,73.88,9400.0,53.8026,53.8026,53.7589,53.788,9400.0
2011-07-11 13:55:00,73.88,73.94,73.86,73.94,8100.0,53.788,53.8317,53.7735,53.8317,8100.0
2011-07-11 14:00:00,73.93,73.97,73.89,73.89,7200.0,53.8244,53.8536,53.7953,53.7953,7200.0
2011-07-11 14:05:00,73.87,73.87,73.82,73.86,29700.0,53.7808,53.7808,53.7444,53.7735,29700.0
2011-07-11 14:10:00,73.88,73.94,73.86,73.86,12700.0,53.788,53.8317,53.7735,53.7735,12700.0
2011-07-11 14:15:00,73.86,73.86,73.75,73.75,7900.0,53.7735,53.7735,53.6934,53.6934,7900.0
2011-07-11 14:20:00,73.74,73.79,73.73,73.73,9300.0,53.6861,53.7225,53.6788,53.6788,9300.0
2011-07-11 14:25:00,73.71,73.75,73.7,73.74,7000.0,53.6643,53.6934,53.657,53.6861,7000.0
2011-07-11 14:30:00,73.73,73.74,73.64,73.65,12400.0,53.6788,53.6861,53.6133,53.6206,12400.0
2011-07-11 14:35:00,73.66,73.77,73.65,73.77,10000.0,53.6279,53.708,53.6206,53.708,10000.0
2011-07-11 14:40:00,73.76,73.77,73.7,73.75,15000.0,53.7007,53.708,53.657,53.6934,15000.0
2011-07-11 14:45:00,73.76,73.76,73.68,73.68,8200.0,53.7007,53.7007,53.6424,53.6424,8200.0
2011-07-11 14:50:00,73.67,73.71,73.63,73.67,17400.0,53.6352,53.6643,53.606,53.6352,17400.0
2011-07-11 14:55:00,73.68,73.71,73.65,73.7,12600.0,53.6424,53.6643,53.6206,53.657,12600.0
2011-07-11 15:00:00,73.71,73.75,73.68,73.69,12800.0,53.6643,53.6934,53.6424,53.6497,12800.0
2011-07-11 15:05:00,73.69,73.69,73.58,73.58,12100.0,53.6497,53.6497,53.5696,53.5696,12100.0
2011-07-11 15:10:00,73.59,73.63,73.59,73.61,9300.0,53.5769,53.606,53.5769,53.5915,9300.0
2011-07-11 15:15:00,73.6,73.67,73.59,73.63,11800.0,53.5842,53.6352,53.5769,53.606,11800.0
2011-07-11 15:20:00,73.63,73.7,73.63,73.65,21400.0,53.606,53.657,53.606,53.6206,21400.0
2011-07-11 15:25:00,73.66,73.76,73.6,73.76,17600.0,53.6279,53.7007,53.5842,53.7007,17600.0
2011-07-11 15:30:00,73.77,73.82,73.75,73.8,27600.0,53.708,53.7444,53.6934,53.7298,27600.0
2011-07-11 15:35:00,73.8,73.8,73.7,73.73,17900.0,53.7298,53.7298,53.657,53.6788,17900.0
2011-07-11 15:40:00,73.73,73.81,73.72,73.77,35600.0,53.6788,53.7371,53.6716,53.708,35600.0
2011-07-11 15:45:00,73.77,73.79,73.66,73.67,45700.0,53.708,53.7225,53.6279,53.6352,45700.0
2011-07-11 15:50:00,73.67,73.69,73.59,73.65,70800.0,53.6352,53.6497,53.5769,53.6206,70800.0
2011-07-11 15:55:00,73.65,73.75,73.65,73.7,64600.0,53.6206,53.6934,53.6206,53.657,64600.0
2011-07-12 09:30:00,73.52,73.74,73.48,73.74,38700.0,53.5259,53.6861,53.4968,53.6861,38700.0
2011-07-12 09:35:00,73.74,73.88,73.71,73.8,44100.0,53.6861,53.788,53.6643,53.7298,44100.0
2011-07-12 09:40:00,73.8,73.86,73.71,73.74,21500.0,53.7298,53.7735,53.6643,53.6861,21500.0
2011-07-12 09:45:00,73.72,73.75,73.4,73.48,26000.0,53.6716,53.6934,53.4386,53.4968,26000.0
2011-07-12 09:50:00,73.46,73.58,73.29,73.3,30500.0,53.4823,53.5696,53.3585,53.3658,30500.0
2011-07-12 09:55:00,73.29,73.34,73.16,73.27,35700.0,53.3585,53.3949,53.2639,53.3439,35700.0
2011-07-12 10:00:00,73.3,73.47,73.2,73.44,32900.0,53.3658,53.4895,53.293,53.4677,32900.0
2011-07-12 10:05:00,73.44,73.46,73.32,73.39,13300.0,53.4677,53.4823,53.3803,53.4313,13300.0
2011-07-12 10:10:00,73.39,73.4,73.25,73.25,10900.0,53.4313,53.4386,53.3294,53.3294,10900.0
2011-07-12 10:15:00,73.25,73.37,73.25,73.31,20900.0,53.3294,53.4167,53.3294,53.3731,20900.0
2011-07-12 10:20:00,73.31,73.4,73.22,73.25,16300.0,53.3731,53.4386,53.3075,53.3294,16300.0
2011-07-12 10:25:00,73.21,73.37,73.18,73.37,10100.0,53.3003,53.4167,53.2784,53.4167,10100.0
2011-07-12 10:30:00,73.36,73.4,73.2,73.37,19100.0,53.4095,53.4386,53.293,53.4167,19100.0
2011-07-12 10:35:00,73.37,73.43,73.31,73.31,10300.0,53.4167,53.4604,53.3731,53.3731,10300.0
2011-07-12 10:40:00,73.31,73.36,73.24,73.3,9300.0,53.3731,53.4095,53.3221,53.3658,9300.0
2011-07-12 10:45:00,73.29,73.31,73.2,73.23,11500.0,53.3585,53.3731,53.293,53.3148,11500.0
2011-07-12 10:50:00,73.22,73.22,73.08,73.11,13400.0,53.3075,53.3075,53.2056,53.2274,13400.0
2011-07-12 10:55:00,73.11,73.11,73.04,73.07,18000.0,53.2274,53.2274,53.1765,53.1983,18000.0
2011-07-12 11:00:00,73.08,73.15,73.07,73.14,16100.0,53.2056,53.2566,53.1983,53.2493,16100.0
2011-07-12 11:05:00,73.16,73.18,72.97,73.03,10000.0,53.2639,53.2784,53.1255,53.1692,10000.0
2011-07-12 11:10:00,73.04,73.16,73.03,73.05,14300.0,53.1765,53.2639,53.1692,53.1838,14300.0
2011-07-12 11:15:00,73.04,73.06,72.99,73.02,25500.0,53.1765,53.191,53.1401,53.1619,25500.0
2011-07-12 11:20:00,73.02,73.2,73.02,73.2,14600.0,53.1619,53.293,53.1619,53.293,14600.0
2011-07-12 11:25:00,73.19,73.2,73.15,73.15,8700.0,53.2857,53.293,53.2566,53.2566,8700.0
2011-07-12 11:30:00,73.18,73.22,73.15,73.17,12200.0,53.2784,53.3075,53.2566,53.2711,12200.0
2011-07-12 11:35:00,73.16,73.22,73.15,73.16,6800.0,53.2639,53.3075,53.2566,53.2639,6800.0
2011-07-12 11:40:00,73.15,73.32,73.13,73.29,14800.0,53.2566,53.3803,53.242,53.3585,14800.0
2011-07-12 11:45:00,73.29,73.37,73.26,73.33,9600.0,53.3585,53.4167,53.3367,53.3876,9600.0
2011-07-12 11:50:00,73.35,73.39,73.31,73.31,15000.0,53.4022,53.4313,53.3731,53.3731,15000.0
2011-07-12 11:55:00,73.35,73.38,73.27,73.32,8100.0,53.4022,53.424,53.3439,53.3803,8100.0
2011-07-12 12:00:00,73.32,73.34,73.2,73.25,24100.0,53.3803,53.3949,53.293,53.3294,24100.0
2011-07-12 12:05:00,73.26,73.32,73.23,73.27,14900.0,53.3367,53.3803,53.3148,53.3439,14900.0
2011-07-12 12:10:00,73.27,73.3,73.22,73.23,24100.0,53.3439,53.3658,53.3075,53.3148,24100.0
2011-07-12 12:15:00,73.23,73.32,73.21,73.27,12900.0,53.3148,53.3803,53.3003,53.3439,12900.0
2011-07-12 12:20:00,73.29,73.34,73.27,73.3,6800.0,53.3585,53.3949,53.3439,53.3658,6800.0
2011-07-12 12:25:00,73.3,73.3,73.21,73.25,7200.0,53.3658,53.3658,53.3003,53.3294,7200.0
2011-07-12 12:30:00,73.25,73.27,73.2,73.21,14800.0,53.3294,53.3439,53.293,53.3003,14800.0
2011-07-12 12:35:00,73.2,73.21,73.12,73.13,7900.0,53.293,53.3003,53.2347,53.242,7900.0
2011-07-12 12:40:00,73.12,73.15,73.1,73.1,9600.0,53.2347,53.2566,53.2202,53.2202,9600.0
2011-07-12 12:45:00,73.08,73.12,73.07,73.1,10200.0,53.2056,53.2347,53.1983,53.2202,10200.0
2011-07-12 12:50:00,73.1,73.1,73.07,73.1,3200.0,53.2202,53.2202,53.1983,53.2202,3200.0
2011-07-12 12:55:00,73.11,73.18,73.11,73.18,8000.0,53.2274,53.2784,53.2274,53.2784,8000.0
2011-07-12 13:00:00,73.17,73.22,73.16,73.19,7900.0,53.2711,53.3075,53.2639,53.2857,7900.0
2011-07-12 13:05:00,73.2,73.26,73.17,73.23,10900.0,53.293,53.3367,53.2711,53.3148,10900.0
2011-07-12 13:10:00,73.24,73.25,73.18,73.2,11900.0,53.3221,53.3294,53.2784,53.293,11900.0
2011-07-12 13:15:00,73.19,73.19,73.06,73.09,20800.0,53.2857,53.2857,53.191,53.2129,20800.0
2011-07-12 13:20:00,73.11,73.18,73.1,73.14,8100.0,53.2274,53.2784,53.2202,53.2493,8100.0
2011-07-12 13:25:00,73.14,73.16,73.03,73.05,10700.0,53.2493,53.2639,53.1692,53.1838,10700.0
2011-07-12 13:30:00,73.04,73.07,73.01,73.07,21600.0,53.1765,53.1983,53.1546,53.1983,21600.0
2011-07-12 13:35:00,73.06,73.14,73.05,73.11,10600.0,53.191,53.2493,53.1838,53.2274,10600.0
2011-07-12 13:40:00,73.12,73.14,73.08,73.12,7800.0,53.2347,53.2493,53.2056,53.2347,7800.0
2011-07-12 13:45:00,73.11,73.17,73.11,73.15,10000.0,53.2274,53.2711,53.2274,53.2566,10000.0
2011-07-12 13:50:00,73.15,73.15,73.04,73.05,11800.0,53.2566,53.2566,53.1765,53.1838,11800.0
2011-07-12 13:55:00,73.07,73.08,73.04,73.04,26200.0,53.1983,53.2056,53.1765,53.1765,26200.0
2011-07-12 14:00:00,73.04,73.14,73.01,73.12,30000.0,53.1765,53.2493,53.1546,53.2347,30000.0
2011-07-12 14:05:00,73.11,73.23,73.09,73.17,12300.0,53.2274,53.3148,53.2129,53.2711,12300.0
2011-07-12 14:10:00,73.17,73.42,73.17,73.29,21500.0,53.2711,53.4531,53.2711,53.3585,21500.0
2011-07-12 14:15:00,73.3,73.42,73.3,73.34,19200.0,53.3658,53.4531,53.3658,53.3949,19200.0
2011-07-12 14:20:00,73.36,73.43,73.33,73.34,16700.0,53.4095,53.4604,53.3876,53.3949,16700.0
2011-07-12 14:25:00,73.33,73.36,73.28,73.29,10400.0,53.3876,53.4095,53.3512,53.3585,10400.0
2011-07-12 14:30:00,73.3,73.34,73.15,73.2,12500.0,53.3658,53.3949,53.2566,53.293,12500.0
2011-07-12 14:35:00,73.2,73.25,73.16,73.21,10800.0,53.293,53.3294,53.2639,53.3003,10800.0
2011-07-12 14:40:00,73.23,73.25,73.12,73.12,15000.0,53.3148,53.3294,53.2347,53.2347,15000.0
2011-07-12 14:45:00,73.13,73.24,73.13,73.23,10700.0,53.242,53.3221,53.242,53.3148,10700.0
2011-07-12 14:50:00,73.22,73.25,73.17,73.2,11400.0,53.3075,53.3294,53.2711,53.293,11400.0
2011-07-12 14:55:00,73.19,73.23,73.13,73.19,12000.0,53.2857,53.3148,53.242,53.2857,12000.0
2011-07-12 15:00:00,73.19,73.26,73.19,73.25,16100.0,53.2857,53.3367,53.2857,53.3294,16100.0
2011-07-12 15:05:00,73.25,73.26,73.17,73.22,24000.0,53.3294,53.3367,53.2711,53.3075,24000.0
2011-07-12 15:10:00,73.23,73.27,73.11,73.11,15100.0,53.3148,53.3439,53.2274,53.2274,15100.0
2011-07-12 15:15:00,73.11,73.26,73.1,73.26,14000.0,53.2274,53.3367,53.2202,53.3367,14000.0
2011-07-12 15:20:00,73.26,73.34,73.22,73.3,23300.0,53.3367,53.3949,53.3075,53.3658,23300.0
2011-07-12 15:25:00,73.3,73.3,73.14,73.19,28900.0,53.3658,53.3658,53.2493,53.2857,28900.0
2011-07-12 15:30:00,73.2,73.23,73.14,73.18,18200.0,53.293,53.3148,53.2493,53.2784,18200.0
2011-07-12 15:35:00,73.17,73.21,73.1,73.18,19800.0,53.2711,53.3003,53.2202,53.2784,19800.0
2011-07-12 15:40:00,73.18,73.18,73.06,73.06,18200.0,53.2784,53.2784,53.191,53.191,18200.0
2011-07-12 15:45:00,73.06,73.11,72.9,72.9,55300.0,53.191,53.2274,53.0746,53.0746,55300.0
2011-07-12 15:50:00,72.91,73.04,72.91,72.96,38600.0,53.0818,53.1765,53.0818,53.1182,38600.0
2011-07-12 15:55:00,72.96,73.06,72.96,73.0,76400.0,53.1182,53.191,53.1182,53.1474,76400.0
2011-07-13 09:30:00,73.4,73.44,73.3,73.4,16800.0,53.4386,53.4677,53.3658,53.4386,16800.0
2011-07-13 09:35:00,73.36,73.39,73.29,73.3,12400.0,53.4095,53.4313,53.3585,53.3658,12400.0
2011-07-13 09:40:00,73.29,73.32,73.26,73.3,5600.0,53.3585,53.3803,53.3367,53.3658,5600.0
2011-07-13 09:45:00,73.31,73.39,73.26,73.37,9600.0,53.3731,53.4313,53.3367,53.4167,9600.0
2011-07-13 09:50:00,73.35,73.35,73.18,73.22,14100.0,53.4022,53.4022,53.2784,53.3075,14100.0
2011-07-13 09:55:00,73.24,73.26,73.16,73.18,13000.0,53.3221,53.3367,53.2639,53.2784,13000.0
2011-07-13 10:00:00,73.18,73.54,73.16,73.4,72300.0,53.2784,53.5405,53.2639,53.4386,72300.0
2011-07-13 10:05:00,73.4,73.68,73.38,73.58,42800.0,53.4386,53.6424,53.424,53.5696,42800.0
2011-07-13 10:10:00,73.57,73.61,73.5,73.52,14400.0,53.5624,53.5915,53.5114,53.5259,14400.0
2011-07-13 10:15:00,73.53,73.59,73.49,73.51,15200.0,53.5332,53.5769,53.5041,53.5187,15200.0
2011-07-13 10:20:00,73.52,73.59,73.47,73.56,8800.0,53.5259,53.5769,53.4895,53.5551,8800.0
2011-07-13 10:25:00,73.56,73.6,73.46,73.47,10100.0,53.5551,53.5842,53.4823,53.4895,10100.0
2011-07-13 10:30:00,73.49,73.63,73.49,73.6,17800.0,53.5041,53.606,53.5041,53.5842,17800.0
2011-07-13 10:35:00,73.6,73.63,73.51,73.52,10500.0,53.5842,53.606,53.5187,53.5259,10500.0
2011-07-13 10:40:00,73.52,73.52,73.45,73.45,7600.0,53.5259,53.5259,53.475,53.475,7600.0
2011-07-13 10:45:00,73.46,73.52,73.42,73.44,10200.0,53.4823,53.5259,53.4531,53.4677,10200.0
2011-07-13 10:50:00,73.44,73.46,73.41,73.42,9200.0,53.4677,53.4823,53.4459,53.4531,9200.0
2011-07-13 10:55:00,73.43,73.51,73.43,73.45,30100.0,53.4604,53.5187,53.4604,53.475,30100.0
2011-07-13 11:00:00,73.48,73.5,73.4,73.4,13500.0,53.4968,53.5114,53.4386,53.4386,13500.0
2011-07-13 11:05:00,73.4,73.43,73.39,73.41,9000.0,53.4386,53.4604,53.4313,53.4459,9000.0
2011-07-13 11:10:00,73.42,73.45,73.4,73.41,15500.0,53.4531,53.475,53.4386,53.4459,15500.0
2011-07-13 11:15:00,73.41,73.47,73.39,73.39,27800.0,53.4459,53.4895,53.4313,53.4313,27800.0
2011-07-13 11:20:00,73.4,73.4,73.37,73.37,5000.0,53.4386,53.4386,53.4167,53.4167,5000.0
2011-07-13 11:25:00,73.37,73.41,73.36,73.36,10200.0,53.4167,53.4459,53.4095,53.4095,10200.0
2011-07-13 11:30:00,73.35,73.35,73.27,73.29,11900.0,53.4022,53.4022,53.3439,53.3585,11900.0
2011-07-13 11:35:00,73.28,73.29,73.27,73.27,3100.0,53.3512,53.3585,53.3439,53.3439,3100.0
2011-07-13 11:40:00,73.26,73.29,73.22,73.25,8400.0,53.3367,53.3585,53.3075,53.3294,8400.0
2011-07-13 11:45:00,73.27,73.3,73.2,73.2,7200.0,53.3439,53.3658,53.293,53.293,7200.0
2011-07-13 11:50:00,73.21,73.24,73.2,73.2,3100.0,53.3003,53.3221,53.293,53.293,3100.0
2011-07-13 11:55:00,73.23,73.26,73.22,73.22,7400.0,53.3148,53.3367,53.3075,53.3075,7400.0
2011-07-13 12:00:00,73.25,73.26,73.16,73.22,17500.0,53.3294,53.3367,53.2639,53.3075,17500.0
2011-07-13 12:05:00,73.23,73.24,73.22,73.24,10900.0,53.3148,53.3221,53.3075,53.3221,10900.0
2011-07-13 12:10:00,73.24,73.3,73.24,73.29,5100.0,53.3221,53.3658,53.3221,53.3585,5100.0
2011-07-13 12:15:00,73.28,73.28,73.25,73.28,6700.0,53.3512,53.3512,53.3294,53.3512,6700.0
2011-07-13 12:20:00,73.28,73.28,73.26,73.26,3900.0,53.3512,53.3512,53.3367,53.3367,3900.0
2011-07-13 12:25:00,73.26,73.31,73.25,73.26,14900.0,53.3367,53.3731,53.3294,53.3367,14900.0
2011-07-13 12:30:00,73.26,73.28,73.24,73.24,5200.0,53.3367,53.3512,53.3221,53.3221,5200.0
2011-07-13 12:35:00,73.25,73.25,73.18,73.18,22100.0,53.3294,53.3294,53.2784,53.2784,22100.0
2011-07-13 12:40:00,73.2,73.25,73.2,73.24,6000.0,53.293,53.3294,53.293,53.3221,6000.0
2011-07-13 12:45:00,73.23,73.29,73.2,73.26,13500.0,53.3148,53.3585,53.293,53.3367,13500.0
2011-07-13 12:50:00,73.26,73.28,73.24,73.25,4300.0,53.3367,53.3512,53.3221,53.3294,4300.0
2011-07-13 12:55:00,73.24,73.24,73.21,73.21,1800.0,53.3221,53.3221,53.3003,53.3003,1800.0
2011-07-13 13:00:00,73.2,73.21,73.11,73.12,9500.0,53.293,53.3003,53.2274,53.2347,9500.0
2011-07-13 13:05:00,73.12,73.14,73.12,73.14,3600.0,53.2347,53.2493,53.2347,53.2493,3600.0
2011-07-13 13:10:00,73.15,73.16,73.11,73.12,3000.0,53.2566,53.2639,53.2274,53.2347,3000.0
2011-07-13 13:15:00,73.1,73.11,73.03,73.07,4900.0,53.2202,53.2274,53.1692,53.1983,4900.0
2011-07-13 13:20:00,73.07,73.08,73.05,73.07,10700.0,53.1983,53.2056,53.1838,53.1983,10700.0
2011-07-13 13:25:00,73.08,73.08,73.04,73.04,7600.0,53.2056,53.2056,53.1765,53.1765,7600.0
2011-07-13 13:30:00,73.06,73.08,73.04,73.05,14000.0,53.191,53.2056,53.1765,53.1838,14000.0
2011-07-13 13:35:00,73.06,73.13,73.05,73.11,9500.0,53.191,53.242,53.1838,53.2274,9500.0
2011-07-13 13:40:00,73.1,73.15,73.1,73.15,5500.0,53.2202,53.2566,53.2202,53.2566,5500.0
2011-07-13 13:45:00,73.15,73.15,73.06,73.06,5200.0,53.2566,53.2566,53.191,53.191,5200.0
2011-07-13 13:50:00,73.06,73.08,72.94,72.96,10000.0,53.191,53.2056,53.1037,53.1182,10000.0
2011-07-13 13:55:00,72.93,72.96,72.93,72.96,4000.0,53.0964,53.1182,53.0964,53.1182,4000.0
2011-07-13 14:00:00,72.95,73.0,72.94,73.0,6700.0,53.111,53.1474,53.1037,53.1474,6700.0
2011-07-13 14:05:00,73.0,73.06,72.99,73.04,10200.0,53.1474,53.191,53.1401,53.1765,10200.0
2011-07-13 14:10:00,73.03,73.03,72.92,72.92,18100.0,53.1692,53.1692,53.0891,53.0891,18100.0
2011-07-13 14:15:00,72.9,72.95,72.9,72.92,10500.0,53.0746,53.111,53.0746,53.0891,10500.0
2011-07-13 14:20:00,72.91,72.92,72.77,72.79,6100.0,53.0818,53.0891,52.9799,52.9945,6100.0
2011-07-13 14:25:00,72.78,72.81,72.76,72.81,20300.0,52.9872,53.009,52.9726,53.009,20300.0
2011-07-13 14:30:00,72.81,72.88,72.8,72.84,6400.0,53.009,53.06,53.0018,53.0309,6400.0
2011-07-13 14:35:00,72.85,72.93,72.83,72.93,8900.0,53.0382,53.0964,53.0236,53.0964,8900.0
2011-07-13 14:40:00,72.92,72.92,72.83,72.83,8600.0,53.0891,53.0891,53.0236,53.0236,8600.0
2011-07-13 14:45:00,72.82,72.91,72.82,72.9,10300.0,53.0163,53.0818,53.0163,53.0746,10300.0
2011-07-13 14:50:00,72.9,72.97,72.89,72.97,11900.0,53.0746,53.1255,53.0673,53.1255,11900.0
2011-07-13 14:55:00,72.97,72.98,72.93,72.95,6100.0,53.1255,53.1328,53.0964,53.111,6100.0
2011-07-13 15:00:00,72.95,73.01,72.9,72.92,29500.0,53.111,53.1546,53.0746,53.0891,29500.0
2011-07-13 15:05:00,72.91,72.92,72.82,72.85,11100.0,53.0818,53.0891,53.0163,53.0382,11100.0
2011-07-13 15:10:00,72.86,72.89,72.66,72.69,19400.0,53.0454,53.0673,52.8998,52.9217,19400.0
2011-07-13 15:15:00,72.69,72.75,72.6,72.62,11400.0,52.9217,52.9654,52.8561,52.8707,11400.0
2011-07-13 15:20:00,72.6,72.6,72.55,72.58,20900.0,52.8561,52.8561,52.8197,52.8416,20900.0
2011-07-13 15:25:00,72.59,72.65,72.56,72.6,25300.0,52.8489,52.8925,52.827,52.8561,25300.0
2011-07-13 15:30:00,72.6,72.61,72.49,72.53,44100.0,52.8561,52.8634,52.7761,52.8052,44100.0
2011-07-13 15:35:00,72.53,72.58,72.51,72.53,35400.0,52.8052,52.8416,52.7906,52.8052,35400.0
2011-07-13 15:40:00,72.52,72.52,72.41,72.5,33100.0,52.7979,52.7979,52.7178,52.7833,33100.0
2011-07-13 15:45:00,72.52,72.56,72.48,72.52,46400.0,52.7979,52.827,52.7688,52.7979,46400.0
2011-07-13 15:50:00,72.53,72.61,72.51,72.58,52400.0,52.8052,52.8634,52.7906,52.8416,52400.0
2011-07-13 15:55:00,72.58,72.68,72.58,72.65,83900.0,52.8416,52.9144,52.8416,52.8925,83900.0
2011-07-14 09:30:00,72.59,72.74,72.5,72.55,24600.0,52.8489,52.9581,52.7833,52.8197,24600.0
2011-07-14 09:35:00,72.48,72.5,72.27,72.31,15500.0,52.7688,52.7833,52.6159,52.645,15500.0
2011-07-14 09:40:00,72.3,72.59,72.27,72.59,14300.0,52.6377,52.8489,52.6159,52.8489,14300.0
2011-07-14 09:45:00,72.58,72.63,72.43,72.47,21100.0,52.8416,52.878,52.7324,52.7615,21100.0
2011-07-14 09:50:00,72.47,72.6,72.44,72.49,36500.0,52.7615,52.8561,52.7397,52.7761,36500.0
2011-07-14 09:55:00,72.48,72.52,72.43,72.48,28400.0,52.7688,52.7979,52.7324,52.7688,28400.0
2011-07-14 10:00:00,72.49,72.51,72.32,72.32,46100.0,52.7761,52.7906,52.6523,52.6523,46100.0
2011-07-14 10:05:00,72.31,72.37,72.28,72.36,25800.0,52.645,52.6887,52.6232,52.6814,25800.0
2011-07-14 10:10:00,72.36,72.4,72.27,72.28,34400.0,52.6814,52.7105,52.6159,52.6232,34400.0
2011-07-14 10:15:00,72.27,72.4,72.27,72.4,27400.0,52.6159,52.7105,52.6159,52.7105,27400.0
2011-07-14 10:20:00,72.41,72.47,72.39,72.39,16100.0,52.7178,52.7615,52.7033,52.7033,16100.0
2011-07-14 10:25:00,72.39,72.45,72.36,72.41,22800.0,52.7033,52.7469,52.6814,52.7178,22800.0
2011-07-14 10:30:00,72.41,72.45,72.37,72.4,27700.0,52.7178,52.7469,52.6887,52.7105,27700.0
2011-07-14 10:35:00,72.39,72.4,72.29,72.36,26300.0,52.7033,52.7105,52.6305,52.6814,26300.0
2011-07-14 10:40:00,72.36,72.39,72.21,72.22,132400.0,52.6814,52.7033,52.5722,52.5795,132400.0
2011-07-14 10:45:00,72.22,72.28,72.15,72.17,19000.0,52.5795,52.6232,52.5285,52.5431,19000.0
2011-07-14 10:50:00,72.16,72.17,71.98,72.0,39000.0,52.5358,52.5431,52.4048,52.4193,39000.0
2011-07-14 10:55:00,71.98,72.02,71.82,71.82,45400.0,52.4048,52.4339,52.2883,52.2883,45400.0
2011-07-14 11:00:00,71.82,71.89,71.82,71.89,47300.0,52.2883,52.3392,52.2883,52.3392,47300.0
2011-07-14 11:05:00,71.89,71.95,71.87,71.93,22600.0,52.3392,52.3829,52.3247,52.3684,22600.0
2011-07-14 11:10:00,71.93,71.94,71.82,71.82,35400.0,52.3684,52.3756,52.2883,52.2883,35400.0
2011-07-14 11:15:00,71.81,71.99,71.8,71.99,16000.0,52.281,52.412,52.2737,52.412,16000.0
2011-07-14 11:20:00,71.98,72.02,71.96,71.98,10500.0,52.4048,52.4339,52.3902,52.4048,10500.0
2011-07-14 11:25:00,71.99,71.99,71.87,71.88,28300.0,52.412,52.412,52.3247,52.332,28300.0
2011-07-14 11:30:00,71.89,71.89,71.7,71.76,33800.0,52.3392,52.3392,52.2009,52.2446,33800.0
2011-07-14 11:35:00,71.76,71.77,71.56,71.57,61300.0,52.2446,52.2519,52.099,52.1063,61300.0
2011-07-14 11:40:00,71.57,71.62,71.56,71.58,48700.0,52.1063,52.1427,52.099,52.1135,48700.0
2011-07-14 11:45:00,71.59,71.64,71.57,71.64,29200.0,52.1208,52.1572,52.1063,52.1572,29200.0
2011-07-14 11:50:00,71.64,71.67,71.56,71.56,22600.0,52.1572,52.1791,52.099,52.099,22600.0
2011-07-14 11:55:00,71.57,71.63,71.56,71.61,16900.0,52.1063,52.1499,52.099,52.1354,16900.0
2011-07-14 12:00:00,71.6,71.64,71.56,71.63,50800.0,52.1281,52.1572,52.099,52.1499,50800.0
2011-07-14 12:05:00,71.65,71.72,71.63,71.66,23400.0,52.1645,52.2155,52.1499,52.1718,23400.0
2011-07-14 12:10:00,71.66,71.72,71.62,71.72,13700.0,52.1718,52.2155,52.1427,52.2155,13700.0
2011-07-14 12:15:00,71.73,71.76,71.54,71.54,55400.0,52.2227,52.2446,52.0844,52.0844,55400.0
2011-07-14 12:20:00,71.55,71.58,71.47,71.49,26600.0,52.0917,52.1135,52.0335,52.048,26600.0
2011-07-14 12:25:00,71.48,71.6,71.47,71.6,9000.0,52.0407,52.1281,52.0335,52.1281,9000.0
2011-07-14 12:30:00,71.61,71.65,71.59,71.6,15200.0,52.1354,52.1645,52.1208,52.1281,15200.0
2011-07-14 12:35:00,71.59,71.63,71.58,71.61,11400.0,52.1208,52.1499,52.1135,52.1354,11400.0
2011-07-14 12:40:00,71.62,71.7,71.62,71.69,9200.0,52.1427,52.2009,52.1427,52.1936,9200.0
2011-07-14 12:45:00,71.69,71.71,71.61,71.63,24400.0,52.1936,52.2082,52.1354,52.1499,24400.0
2011-07-14 12:50:00,71.62,71.64,71.51,71.51,22100.0,52.1427,52.1572,52.0626,52.0626,22100.0
2011-07-14 12:55:00,71.52,71.57,71.49,71.51,12000.0,52.0699,52.1063,52.048,52.0626,12000.0
2011-07-14 13:00:00,71.51,71.54,71.47,71.47,10800.0,52.0626,52.0844,52.0335,52.0335,10800.0
2011-07-14 13:05:00,71.47,71.51,71.45,71.5,26200.0,52.0335,52.0626,52.0189,52.0553,26200.0
2011-07-14 13:10:00,71.49,71.5,71.36,71.37,23400.0,52.048,52.0553,51.9534,51.9606,23400.0
2011-07-14 13:15:00,71.38,71.4,71.32,71.32,20800.0,51.9679,51.9825,51.9242,51.9242,20800.0
2011-07-14 13:20:00,71.33,71.45,71.3,71.41,21400.0,51.9315,52.0189,51.9097,51.9898,21400.0
2011-07-14 13:25:00,71.4,71.55,71.36,71.55,13500.0,51.9825,52.0917,51.9534,52.0917,13500.0
2011-07-14 13:30:00,71.55,71.81,71.51,71.7,42200.0,52.0917,52.281,52.0626,52.2009,42200.0
2011-07-14 13:35:00,71.7,71.7,71.54,71.54,27200.0,52.2009,52.2009,52.0844,52.0844,27200.0
2011-07-14 13:40:00,71.53,71.65,71.52,71.59,16500.0,52.0771,52.1645,52.0699,52.1208,16500.0
2011-07-14 13:45:00,71.58,71.6,71.5,71.51,29800.0,52.1135,52.1281,52.0553,52.0626,29800.0
2011-07-14 13:50:00,71.51,71.52,71.44,71.49,18300.0,52.0626,52.0699,52.0116,52.048,18300.0
2011-07-14 13:55:00,71.5,71.62,71.47,71.62,10600.0,52.0553,52.1427,52.0335,52.1427,10600.0
2011-07-14 14:00:00,71.63,71.76,71.63,71.71,24700.0,52.1499,52.2446,52.1499,52.2082,24700.0
2011-07-14 14:05:00,71.71,71.72,71.68,71.72,13600.0,52.2082,52.2155,52.1863,52.2155,13600.0
2011-07-14 14:10:00,71.72,71.89,71.71,71.84,18700.0,52.2155,52.3392,52.2082,52.3028,18700.0
2011-07-14 14:15:00,71.84,71.92,71.79,71.81,31500.0,52.3028,52.3611,52.2664,52.281,31500.0
2011-07-14 14:20:00,71.8,71.86,71.74,71.77,16500.0,52.2737,52.3174,52.23,52.2519,16500.0
2011-07-14 14:25:00,71.77,71.81,71.69,71.77,11900.0,52.2519,52.281,52.1936,52.2519,11900.0
2011-07-14 14:30:00,71.76,71.83,71.71,71.78,17600.0,52.2446,52.2956,52.2082,52.2591,17600.0
2011-07-14 14:35:00,71.78,71.78,71.67,71.71,16800.0,52.2591,52.2591,52.1791,52.2082,16800.0
2011-07-14 14:40:00,71.71,71.79,71.71,71.79,10300.0,52.2082,52.2664,52.2082,52.2664,10300.0
2011-07-14 14:45:00,71.79,71.79,71.62,71.62,26600.0,52.2664,52.2664,52.1427,52.1427,26600.0
2011-07-14 14:50:00,71.61,71.63,71.54,71.58,17900.0,52.1354,52.1499,52.0844,52.1135,17900.0
2011-07-14 14:55:00,71.55,71.55,71.49,71.54,21000.0,52.0917,52.0917,52.048,52.0844,21000.0
2011-07-14 15:00:00,71.55,71.56,71.49,71.51,25700.0,52.0917,52.099,52.048,52.0626,25700.0
2011-07-14 15:05:00,71.51,71.53,71.31,71.33,24300.0,52.0626,52.0771,51.917,51.9315,24300.0
2011-07-14 15:10:00,71.34,71.35,71.25,71.25,47600.0,51.9388,51.9461,51.8733,51.8733,47600.0
2011-07-14 15:15:00,71.27,71.4,71.27,71.4,23800.0,51.8878,51.9825,51.8878,51.9825,23800.0
2011-07-14 15:20:00,71.4,71.53,71.4,71.5,27500.0,51.9825,52.0771,51.9825,52.0553,27500.0
2011-07-14 15:25:00,71.51,71.54,71.41,71.43,36900.0,52.0626,52.0844,51.9898,52.0043,36900.0
2011-07-14 15:30:00,71.42,71.46,71.38,71.38,46700.0,51.9971,52.0262,51.9679,51.9679,46700.0
2011-07-14 15:35:00,71.39,71.44,71.39,71.42,43900.0,51.9752,52.0116,51.9752,51.9971,43900.0
2011-07-14 15:40:00,71.44,71.48,71.37,71.38,32300.0,52.0116,52.0407,51.9606,51.9679,32300.0
2011-07-14 15:45:00,71.37,71.38,71.28,71.35,69600.0,51.9606,51.9679,51.8951,51.9461,69600.0
2011-07-14 15:50:00,71.35,71.37,71.2,71.29,37900.0,51.9461,51.9606,51.8369,51.9024,37900.0
2011-07-14 15:55:00,71.28,71.43,71.28,71.41,79900.0,51.8951,52.0043,51.8951,51.9898,79900.0
2011-07-15 09:30:00,71.48,71.48,71.3,71.3,238200.0,52.0407,52.0407,51.9097,51.9097,238200.0
2011-07-15 09:35:00,71.27,71.31,70.95,70.97,40400.0,51.8878,51.917,51.6549,51.6694,40400.0
2011-07-15 09:40:00,70.97,71.01,70.66,70.66,48700.0,51.6694,51.6986,51.4437,51.4437,48700.0
2011-07-15 09:45:00,70.67,70.73,70.61,70.63,35300.0,51.451,51.4947,51.4073,51.4219,35300.0
2011-07-15 09:50:00,70.64,70.66,70.54,70.55,54800.0,51.4292,51.4437,51.3564,51.3637,54800.0
2011-07-15 09:55:00,70.6,70.61,70.35,70.45,54200.0,51.4001,51.4073,51.218,51.2908,54200.0
2011-07-15 10:00:00,70.47,70.79,70.47,70.72,28500.0,51.3054,51.5384,51.3054,51.4874,28500.0
2011-07-15 10:05:00,70.73,70.81,70.59,70.66,27200.0,51.4947,51.5529,51.3928,51.4437,27200.0
2011-07-15 10:10:00,70.64,70.64,70.34,70.49,85900.0,51.4292,51.4292,51.2108,51.32,85900.0
2011-07-15 10:15:00,70.47,70.47,70.13,70.13,65800.0,51.3054,51.3054,51.0579,51.0579,65800.0
2011-07-15 10:20:00,70.13,70.18,70.06,70.18,40400.0,51.0579,51.0943,51.0069,51.0943,40400.0
2011-07-15 10:25:00,70.18,70.22,70.08,70.16,31200.0,51.0943,51.1234,51.0215,51.0797,31200.0
2011-07-15 10:30:00,70.19,70.28,70.17,70.18,54500.0,51.1016,51.1671,51.087,51.0943,54500.0
2011-07-15 10:35:00,70.17,70.21,70.11,70.11,21100.0,51.087,51.1161,51.0433,51.0433,21100.0
2011-07-15 10:40:00,70.1,70.23,70.09,70.22,58200.0,51.036,51.1307,51.0288,51.1234,58200.0
2011-07-15 10:45:00,70.22,70.24,70.17,70.2,37200.0,51.1234,51.138,51.087,51.1088,37200.0
2011-07-15 10:50:00,70.21,70.27,70.18,70.21,22200.0,51.1161,51.1598,51.0943,51.1161,22200.0
2011-07-15 10:55:00,70.22,70.22,70.13,70.2,18700.0,51.1234,51.1234,51.0579,51.1088,18700.0
2011-07-15 11:00:00,70.2,70.25,70.11,70.18,24200.0,51.1088,51.1452,51.0433,51.0943,24200.0
2011-07-15 11:05:00,70.17,70.25,70.16,70.21,18600.0,51.087,51.1452,51.0797,51.1161,18600.0
2011-07-15 11:10:00,70.2,70.4,70.2,70.37,24800.0,51.1088,51.2544,51.1088,51.2326,24800.0
2011-07-15 11:15:00,70.38,70.44,70.29,70.31,18800.0,51.2399,51.2836,51.1744,51.1889,18800.0
2011-07-15 11:20:00,70.3,70.39,70.3,70.37,12900.0,51.1816,51.2472,51.1816,51.2326,12900.0
2011-07-15 11:25:00,70.37,70.38,70.29,70.29,12000.0,51.2326,51.2399,51.1744,51.1744,12000.0
2011-07-15 11:30:00,70.31,70.33,70.27,70.33,12800.0,51.1889,51.2035,51.1598,51.2035,12800.0
2011-07-15 11:35:00,70.34,70.38,70.3,70.32,25700.0,51.2108,51.2399,51.1816,51.1962,25700.0
2011-07-15 11:40:00,70.33,70.37,70.3,70.31,13600.0,51.2035,51.2326,51.1816,51.1889,13600.0
2011-07-15 11:45:00,70.29,70.35,70.29,70.32,7000.0,51.1744,51.218,51.1744,51.1962,7000.0
2011-07-15 11:50:00,70.31,70.41,70.31,70.36,19500.0,51.1889,51.2617,51.1889,51.2253,19500.0
2011-07-15 11:55:00,70.36,70.4,70.32,70.33,10800.0,51.2253,51.2544,51.1962,51.2035,10800.0
2011-07-15 12:00:00,70.35,70.5,70.27,70.48,31500.0,51.218,51.3272,51.1598,51.3127,31500.0
2011-07-15 12:05:00,70.47,70.55,70.36,70.43,17600.0,51.3054,51.3637,51.2253,51.2763,17600.0
2011-07-15 12:10:00,70.42,70.51,70.42,70.45,22000.0,51.269,51.3345,51.269,51.2908,22000.0
2011-07-15 12:15:00,70.42,70.45,70.23,70.24,16400.0,51.269,51.2908,51.1307,51.138,16400.0
2011-07-15 12:20:00,70.26,70.27,70.06,70.06,30700.0,51.1525,51.1598,51.0069,51.0069,30700.0
2011-07-15 12:25:00,70.06,70.13,70.04,70.13,26300.0,51.0069,51.0579,50.9923,51.0579,26300.0
2011-07-15 12:30:00,70.12,70.17,70.08,70.1,16000.0,51.0506,51.087,51.0215,51.036,16000.0
2011-07-15 12:35:00,70.1,70.1,69.97,69.98,23600.0,51.036,51.036,50.9414,50.9487,23600.0
2011-07-15 12:40:00,69.98,70.0,69.87,69.88,22800.0,50.9487,50.9632,50.8686,50.8759,22800.0
2011-07-15 12:45:00,69.88,69.91,69.86,69.87,23500.0,50.8759,50.8977,50.8613,50.8686,23500.0
2011-07-15 12:50:00,69.87,69.91,69.84,69.87,39700.0,50.8686,50.8977,50.8467,50.8686,39700.0
2011-07-15 12:55:00,69.86,69.93,69.85,69.91,15600.0,50.8613,50.9123,50.854,50.8977,15600.0
2011-07-15 13:00:00,69.91,69.92,69.88,69.91,15100.0,50.8977,50.905,50.8759,50.8977,15100.0
2011-07-15 13:05:00,69.91,69.94,69.89,69.91,12800.0,50.8977,50.9195,50.8831,50.8977,12800.0
2011-07-15 13:10:00,69.92,69.94,69.85,69.86,11700.0,50.905,50.9195,50.854,50.8613,11700.0
2011-07-15 13:15:00,69.85,69.91,69.85,69.87,10100.0,50.854,50.8977,50.854,50.8686,10100.0
2011-07-15 13:20:00,69.87,69.89,69.86,69.88,7800.0,50.8686,50.8831,50.8613,50.8759,7800.0
2011-07-15 13:25:00,69.89,70.0,69.88,69.97,19500.0,50.8831,50.9632,50.8759,50.9414,19500.0
2011-07-15 13:30:00,69.97,69.99,69.95,69.98,18300.0,50.9414,50.9559,50.9268,50.9487,18300.0
2011-07-15 13:35:00,69.98,70.04,69.98,69.99,12700.0,50.9487,50.9923,50.9487,50.9559,12700.0
2011-07-15 13:40:00,70.0,70.05,70.0,70.05,21200.0,50.9632,50.9996,50.9632,50.9996,21200.0
2011-07-15 13:45:00,70.05,70.07,70.04,70.06,8800.0,50.9996,51.0142,50.9923,51.0069,8800.0
2011-07-15 13:50:00,70.06,70.07,70.01,70.04,14100.0,51.0069,51.0142,50.9705,50.9923,14100.0
2011-07-15 13:55:00,70.05,70.05,69.9,69.91,16400.0,50.9996,50.9996,50.8904,50.8977,16400.0
2011-07-15 14:00:00,69.91,69.95,69.87,69.87,10200.0,50.8977,50.9268,50.8686,50.8686,10200.0
2011-07-15 14:05:00,69.88,69.9,69.84,69.84,18900.0,50.8759,50.8904,50.8467,50.8467,18900.0
2011-07-15 14:10:00,69.85,69.89,69.81,69.84,13800.0,50.854,50.8831,50.8249,50.8467,13800.0
2011-07-15 14:15:00,69.85,69.9,69.83,69.86,17300.0,50.854,50.8904,50.8395,50.8613,17300.0
2011-07-15 14:20:00,69.86,69.86,69.75,69.78,24200.0,50.8613,50.8613,50.7812,50.8031,24200.0
2011-07-15 14:25:00,69.77,69.78,69.71,69.73,17800.0,50.7958,50.8031,50.7521,50.7667,17800.0
2011-07-15 14:30:00,69.72,69.76,69.72,69.75,20100.0,50.7594,50.7885,50.7594,50.7812,20100.0
2011-07-15 14:35:00,69.75,69.76,69.7,69.75,29300.0,50.7812,50.7885,50.7448,50.7812,29300.0
2011-07-15 14:40:00,69.76,69.77,69.7,69.72,21200.0,50.7885,50.7958,50.7448,50.7594,21200.0
2011-07-15 14:45:00,69.73,69.83,69.73,69.81,29700.0,50.7667,50.8395,50.7667,50.8249,29700.0
2011-07-15 14:50:00,69.82,69.86,69.77,69.77,17300.0,50.8322,50.8613,50.7958,50.7958,17300.0
2011-07-15 14:55:00,69.78,69.85,69.78,69.81,37600.0,50.8031,50.854,50.8031,50.8249,37600.0
2011-07-15 15:00:00,69.81,69.89,69.8,69.83,22900.0,50.8249,50.8831,50.8176,50.8395,22900.0
2011-07-15 15:05:00,69.83,69.94,69.79,69.94,21400.0,50.8395,50.9195,50.8103,50.9195,21400.0
2011-07-15 15:10:00,69.94,69.96,69.93,69.96,19700.0,50.9195,50.9341,50.9123,50.9341,19700.0
2011-07-15 15:15:00,69.96,69.99,69.95,69.99,22100.0,50.9341,50.9559,50.9268,50.9559,22100.0
2011-07-15 15:20:00,69.99,70.08,69.97,70.08,20100.0,50.9559,51.0215,50.9414,51.0215,20100.0
2011-07-15 15:25:00,70.08,70.15,70.06,70.14,31900.0,51.0215,51.0724,51.0069,51.0652,31900.0
2011-07-15 15:30:00,70.13,70.2,70.11,70.12,40500.0,51.0579,51.1088,51.0433,51.0506,40500.0
2011-07-15 15:35:00,70.12,70.19,70.1,70.19,40700.0,51.0506,51.1016,51.036,51.1016,40700.0
2011-07-15 15:40:00,70.19,70.29,70.17,70.28,47600.0,51.1016,51.1744,51.087,51.1671,47600.0
2011-07-15 15:45:00,70.28,70.36,70.28,70.35,79100.0,51.1671,51.2253,51.1671,51.218,79100.0
2011-07-15 15:50:00,70.34,70.42,70.34,70.41,83600.0,51.2108,51.269,51.2108,51.2617,83600.0
2011-07-15 15:55:00,70.41,70.42,70.35,70.37,130000.0,51.2617,51.269,51.218,51.2326,130000.0
2011-07-18 09:30:00,69.95,70.13,69.67,69.79,39100.0,50.9268,51.0579,50.723,50.8103,39100.0
2011-07-18 09:35:00,69.79,69.79,69.45,69.79,39800.0,50.8103,50.8103,50.5628,50.8103,39800.0
2011-07-18 09:40:00,69.79,69.88,69.66,69.66,13300.0,50.8103,50.8759,50.7157,50.7157,13300.0
2011-07-18 09:45:00,69.68,69.72,69.47,69.48,18000.0,50.7303,50.7594,50.5774,50.5846,18000.0
2011-07-18 09:50:00,69.46,69.55,69.42,69.5,29000.0,50.5701,50.6356,50.541,50.5992,29000.0
2011-07-18 09:55:00,69.48,69.52,69.42,69.45,22100.0,50.5846,50.6138,50.541,50.5628,22100.0
2011-07-18 10:00:00,69.47,69.5,69.32,69.41,34800.0,50.5774,50.5992,50.4682,50.5337,34800.0
2011-07-18 10:05:00,69.41,69.41,69.19,69.25,32600.0,50.5337,50.5337,50.3735,50.4172,32600.0
2011-07-18 10:10:00,69.25,69.26,69.09,69.13,25700.0,50.4172,50.4245,50.3007,50.3298,25700.0
2011-07-18 10:15:00,69.13,69.21,69.06,69.11,33300.0,50.3298,50.3881,50.2789,50.3153,33300.0
2011-07-18 10:20:00,69.12,69.23,69.12,69.15,15500.0,50.3225,50.4026,50.3225,50.3444,15500.0
2011-07-18 10:25:00,69.14,69.34,69.11,69.31,36500.0,50.3371,50.4827,50.3153,50.4609,36500.0
2011-07-18 10:30:00,69.31,69.31,69.14,69.14,16600.0,50.4609,50.4609,50.3371,50.3371,16600.0
2011-07-18 10:35:00,69.15,69.28,69.14,69.16,26400.0,50.3444,50.439,50.3371,50.3517,26400.0
2011-07-18 10:40:00,69.17,69.29,69.17,69.26,18400.0,50.3589,50.4463,50.3589,50.4245,18400.0
2011-07-18 10:45:00,69.26,69.3,69.19,69.19,27400.0,50.4245,50.4536,50.3735,50.3735,27400.0
2011-07-18 10:50:00,69.2,69.23,69.08,69.08,13600.0,50.3808,50.4026,50.2934,50.2934,13600.0
2011-07-18 10:55:00,69.09,69.24,69.06,69.19,17000.0,50.3007,50.4099,50.2789,50.3735,17000.0
2011-07-18 11:00:00,69.18,69.24,69.17,69.18,14200.0,50.3662,50.4099,50.3589,50.3662,14200.0
2011-07-18 11:05:00,69.17,69.23,69.15,69.15,12000.0,50.3589,50.4026,50.3444,50.3444,12000.0
2011-07-18 11:10:00,69.13,69.15,69.03,69.11,12800.0,50.3298,50.3444,50.257,50.3153,12800.0
2011-07-18 11:15:00,69.11,69.17,69.07,69.17,15500.0,50.3153,50.3589,50.2861,50.3589,15500.0
2011-07-18 11:20:00,69.17,69.2,69.13,69.13,9700.0,50.3589,50.3808,50.3298,50.3298,9700.0
2011-07-18 11:25:00,69.13,69.29,69.13,69.26,12600.0,50.3298,50.4463,50.3298,50.4245,12600.0
2011-07-18 11:30:00,69.23,69.25,69.19,69.2,32700.0,50.4026,50.4172,50.3735,50.3808,32700.0
2011-07-18 11:35:00,69.2,69.2,69.04,69.11,31800.0,50.3808,50.3808,50.2643,50.3153,31800.0
2011-07-18 11:40:00,69.09,69.12,69.03,69.1,17600.0,50.3007,50.3225,50.257,50.308,17600.0
2011-07-18 11:45:00,69.1,69.17,69.1,69.15,17500.0,50.308,50.3589,50.308,50.3444,17500.0
2011-07-18 11:50:00,69.16,69.27,69.16,69.22,16500.0,50.3517,50.4318,50.3517,50.3954,16500.0
2011-07-18 11:55:00,69.22,69.27,69.18,69.2,21300.0,50.3954,50.4318,50.3662,50.3808,21300.0
2011-07-18 12:00:00,69.23,69.32,69.23,69.29,14900.0,50.4026,50.4682,50.4026,50.4463,14900.0
2011-07-18 12:05:00,69.28,69.28,69.2,69.25,11300.0,50.439,50.439,50.3808,50.4172,11300.0
2011-07-18 12:10:00,69.26,69.4,69.25,69.4,12400.0,50.4245,50.5264,50.4172,50.5264,12400.0
2011-07-18 12:15:00,69.4,69.45,69.38,69.38,9000.0,50.5264,50.5628,50.5118,50.5118,9000.0
2011-07-18 12:20:00,69.36,69.37,69.31,69.32,9700.0,50.4973,50.5046,50.4609,50.4682,9700.0
2011-07-18 12:25:00,69.34,69.38,69.34,69.38,5900.0,50.4827,50.5118,50.4827,50.5118,5900.0
2011-07-18 12:30:00,69.38,69.39,69.33,69.39,10400.0,50.5118,50.5191,50.4754,50.5191,10400.0
2011-07-18 12:35:00,69.41,69.44,69.41,69.43,8800.0,50.5337,50.5555,50.5337,50.5482,8800.0
2011-07-18 12:40:00,69.43,69.44,69.39,69.39,8700.0,50.5482,50.5555,50.5191,50.5191,8700.0
2011-07-18 12:45:00,69.41,69.41,69.32,69.32,10500.0,50.5337,50.5337,50.4682,50.4682,10500.0
2011-07-18 12:50:00,69.32,69.36,69.29,69.3,4900.0,50.4682,50.4973,50.4463,50.4536,4900.0
2011-07-18 12:55:00,69.31,69.37,69.31,69.37,3400.0,50.4609,50.5046,50.4609,50.5046,3400.0
2011-07-18 13:00:00,69.37,69.37,69.29,69.31,5400.0,50.5046,50.5046,50.4463,50.4609,5400.0
2011-07-18 13:05:00,69.31,69.38,69.31,69.37,4300.0,50.4609,50.5118,50.4609,50.5046,4300.0
2011-07-18 13:10:00,69.39,69.41,69.37,69.37,4300.0,50.5191,50.5337,50.5046,50.5046,4300.0
2011-07-18 13:15:00,69.35,69.36,69.3,69.32,8000.0,50.49,50.4973,50.4536,50.4682,8000.0
2011-07-18 13:20:00,69.32,69.34,69.31,69.32,10600.0,50.4682,50.4827,50.4609,50.4682,10600.0
2011-07-18 13:25:00,69.32,69.42,69.32,69.42,11200.0,50.4682,50.541,50.4682,50.541,11200.0
2011-07-18 13:30:00,69.43,69.53,69.42,69.53,12700.0,50.5482,50.621,50.541,50.621,12700.0
2011-07-18 13:35:00,69.5,69.57,69.49,69.55,9200.0,50.5992,50.6502,50.5919,50.6356,9200.0
2011-07-18 13:40:00,69.56,69.56,69.49,69.5,8900.0,50.6429,50.6429,50.5919,50.5992,8900.0
2011-07-18 13:45:00,69.5,69.55,69.5,69.51,12400.0,50.5992,50.6356,50.5992,50.6065,12400.0
2011-07-18 13:50:00,69.52,69.56,69.45,69.53,27100.0,50.6138,50.6429,50.5628,50.621,27100.0
2011-07-18 13:55:00,69.54,69.6,69.52,69.58,9500.0,50.6283,50.672,50.6138,50.6574,9500.0
2011-07-18 14:00:00,69.57,69.58,69.44,69.45,9100.0,50.6502,50.6574,50.5555,50.5628,9100.0
2011-07-18 14:05:00,69.45,69.55,69.43,69.55,8500.0,50.5628,50.6356,50.5482,50.6356,8500.0
2011-07-18 14:10:00,69.54,69.58,69.5,69.53,37000.0,50.6283,50.6574,50.5992,50.621,37000.0
2011-07-18 14:15:00,69.56,69.56,69.51,69.55,13900.0,50.6429,50.6429,50.6065,50.6356,13900.0
2011-07-18 14:20:00,69.54,69.56,69.48,69.49,8700.0,50.6283,50.6429,50.5846,50.5919,8700.0
2011-07-18 14:25:00,69.49,69.51,69.46,69.47,10200.0,50.5919,50.6065,50.5701,50.5774,10200.0
2011-07-18 14:30:00,69.47,69.47,69.29,69.3,13200.0,50.5774,50.5774,50.4463,50.4536,13200.0
2011-07-18 14:35:00,69.3,69.41,69.3,69.36,16200.0,50.4536,50.5337,50.4536,50.4973,16200.0
2011-07-18 14:40:00,69.37,69.47,69.37,69.46,10000.0,50.5046,50.5774,50.5046,50.5701,10000.0
2011-07-18 14:45:00,69.46,69.48,69.39,69.39,14900.0,50.5701,50.5846,50.5191,50.5191,14900.0
2011-07-18 14:50:00,69.4,69.41,69.36,69.41,9900.0,50.5264,50.5337,50.4973,50.5337,9900.0
2011-07-18 14:55:00,69.42,69.51,69.4,69.51,20000.0,50.541,50.6065,50.5264,50.6065,20000.0
2011-07-18 15:00:00,69.51,69.61,69.5,69.6,19000.0,50.6065,50.6793,50.5992,50.672,19000.0
2011-07-18 15:05:00,69.59,69.6,69.45,69.47,30500.0,50.6647,50.672,50.5628,50.5774,30500.0
2011-07-18 15:10:00,69.48,69.48,69.4,69.43,14600.0,50.5846,50.5846,50.5264,50.5482,14600.0
2011-07-18 15:15:00,69.42,69.45,69.41,69.44,12500.0,50.541,50.5628,50.5337,50.5555,12500.0
2011-07-18 15:20:00,69.43,69.48,69.36,69.4,19400.0,50.5482,50.5846,50.4973,50.5264,19400.0
2011-07-18 15:25:00,69.4,69.42,69.37,69.4,20900.0,50.5264,50.541,50.5046,50.5264,20900.0
2011-07-18 15:30:00,69.42,69.46,69.36,69.37,30900.0,50.541,50.5701,50.4973,50.5046,30900.0
2011-07-18 15:35:00,69.37,69.4,69.34,69.39,35200.0,50.5046,50.5264,50.4827,50.5191,35200.0
2011-07-18 15:40:00,69.4,69.4,69.29,69.3,52800.0,50.5264,50.5264,50.4463,50.4536,52800.0
2011-07-18 15:45:00,69.31,69.41,69.31,69.36,69700.0,50.4609,50.5337,50.4609,50.4973,69700.0
2011-07-18 15:50:00,69.37,69.45,69.36,69.44,59900.0,50.5046,50.5628,50.4973,50.5555,59900.0
2011-07-18 15:55:00,69.43,69.45,69.39,69.45,107800.0,50.5482,50.5628,50.5191,50.5628,107800.0
2011-07-19 09:30:00,69.86,69.95,69.61,69.76,40300.0,50.8613,50.9268,50.6793,50.7885,40300.0
2011-07-19 09:35:00,69.73,69.77,69.59,69.59,22300.0,50.7667,50.7958,50.6647,50.6647,22300.0
2011-07-19 09:40:00,69.59,69.67,69.59,69.65,18800.0,50.6647,50.723,50.6647,50.7084,18800.0
2011-07-19 09:45:00,69.67,69.67,69.58,69.65,19900.0,50.723,50.723,50.6574,50.7084,19900.0
2011-07-19 09:50:00,69.65,69.67,69.54,69.63,26200.0,50.7084,50.723,50.6283,50.6938,26200.0
2011-07-19 09:55:00,69.63,69.65,69.53,69.56,14600.0,50.6938,50.7084,50.621,50.6429,14600.0
2011-07-19 10:00:00,69.57,69.65,69.54,69.64,19100.0,50.6502,50.7084,50.6283,50.7011,19100.0
2011-07-19 10:05:00,69.65,69.71,69.62,69.67,15200.0,50.7084,50.7521,50.6866,50.723,15200.0
2011-07-19 10:10:00,69.69,69.7,69.61,69.66,13200.0,50.7375,50.7448,50.6793,50.7157,13200.0
2011-07-19 10:15:00,69.67,69.83,69.67,69.77,16600.0,50.723,50.8395,50.723,50.7958,16600.0
2011-07-19 10:20:00,69.78,69.79,69.68,69.7,10200.0,50.8031,50.8103,50.7303,50.7448,10200.0
2011-07-19 10:25:00,69.69,69.69,69.63,69.65,10400.0,50.7375,50.7375,50.6938,50.7084,10400.0
2011-07-19 10:30:00,69.66,69.69,69.65,69.68,9200.0,50.7157,50.7375,50.7084,50.7303,9200.0
2011-07-19 10:35:00,69.7,69.75,69.7,69.73,12200.0,50.7448,50.7812,50.7448,50.7667,12200.0
2011-07-19 10:40:00,69.72,69.73,69.67,69.7,29100.0,50.7594,50.7667,50.723,50.7448,29100.0
2011-07-19 10:45:00,69.7,69.73,69.67,69.73,9600.0,50.7448,50.7667,50.723,50.7667,9600.0
2011-07-19 10:50:00,69.73,69.78,69.72,69.76,6500.0,50.7667,50.8031,50.7594,50.7885,6500.0
2011-07-19 10:55:00,69.77,69.77,69.68,69.7,8000.0,50.7958,50.7958,50.7303,50.7448,8000.0
2011-07-19 11:00:00,69.71,69.72,69.65,69.66,6000.0,50.7521,50.7594,50.7084,50.7157,6000.0
2011-07-19 11:05:00,69.66,69.67,69.59,69.62,13500.0,50.7157,50.723,50.6647,50.6866,13500.0
2011-07-19 11:10:00,69.62,69.63,69.59,69.63,6200.0,50.6866,50.6938,50.6647,50.6938,6200.0
2011-07-19 11:15:00,69.64,69.67,69.6,69.6,5800.0,50.7011,50.723,50.672,50.672,5800.0
2011-07-19 11:20:00,69.6,69.63,69.58,69.63,6800.0,50.672,50.6938,50.6574,50.6938,6800.0
2011-07-19 11:25:00,69.63,69.69,69.63,69.66,5600.0,50.6938,50.7375,50.6938,50.7157,5600.0
2011-07-19 11:30:00,69.66,69.75,69.66,69.75,9600.0,50.7157,50.7812,50.7157,50.7812,9600.0
2011-07-19 11:35:00,69.76,69.76,69.58,69.58,10100.0,50.7885,50.7885,50.6574,50.6574,10100.0
2011-07-19 11:40:00,69.59,69.65,69.55,69.65,9300.0,50.6647,50.7084,50.6356,50.7084,9300.0
2011-07-19 11:45:00,69.65,69.67,69.62,69.65,4900.0,50.7084,50.723,50.6866,50.7084,4900.0
2011-07-19 11:50:00,69.65,69.72,69.65,69.72,6700.0,50.7084,50.7594,50.7084,50.7594,6700.0
2011-07-19 11:55:00,69.72,69.73,69.67,69.68,7800.0,50.7594,50.7667,50.723,50.7303,7800.0
2011-07-19 12:00:00,69.7,69.75,69.68,69.72,7700.0,50.7448,50.7812,50.7303,50.7594,7700.0
2011-07-19 12:05:00,69.71,69.72,69.67,69.69,11800.0,50.7521,50.7594,50.723,50.7375,11800.0
2011-07-19 12:10:00,69.68,69.75,69.68,69.74,5800.0,50.7303,50.7812,50.7303,50.7739,5800.0
2011-07-19 12:15:00,69.75,69.78,69.72,69.75,10700.0,50.7812,50.8031,50.7594,50.7812,10700.0
2011-07-19 12:20:00,69.74,69.74,69.7,69.73,4000.0,50.7739,50.7739,50.7448,50.7667,4000.0
2011-07-19 12:25:00,69.72,69.74,69.68,69.7,17100.0,50.7594,50.7739,50.7303,50.7448,17100.0
2011-07-19 12:30:00,69.71,69.75,69.68,69.73,63100.0,50.7521,50.7812,50.7303,50.7667,63100.0
2011-07-19 12:35:00,69.73,69.74,69.58,69.58,27500.0,50.7667,50.7739,50.6574,50.6574,27500.0
2011-07-19 12:40:00,69.57,69.58,69.47,69.51,34000.0,50.6502,50.6574,50.5774,50.6065,34000.0
2011-07-19 12:45:00,69.49,69.51,69.48,69.48,13300.0,50.5919,50.6065,50.5846,50.5846,13300.0
2011-07-19 12:50:00,69.47,69.56,69.47,69.56,11100.0,50.5774,50.6429,50.5774,50.6429,11100.0
2011-07-19 12:55:00,69.56,69.56,69.54,69.55,7400.0,50.6429,50.6429,50.6283,50.6356,7400.0
2011-07-19 13:00:00,69.55,69.55,69.5,69.5,15400.0,50.6356,50.6356,50.5992,50.5992,15400.0
2011-07-19 13:05:00,69.5,69.52,69.47,69.47,45900.0,50.5992,50.6138,50.5774,50.5774,45900.0
2011-07-19 13:10:00,69.48,69.5,69.44,69.48,15500.0,50.5846,50.5992,50.5555,50.5846,15500.0
2011-07-19 13:15:00,69.48,69.52,69.48,69.51,39700.0,50.5846,50.6138,50.5846,50.6065,39700.0
2011-07-19 13:20:00,69.51,69.51,69.47,69.48,56000.0,50.6065,50.6065,50.5774,50.5846,56000.0
2011-07-19 13:25:00,69.5,69.5,69.48,69.5,11300.0,50.5992,50.5992,50.5846,50.5992,11300.0
2011-07-19 13:30:00,69.5,69.52,69.4,69.41,57200.0,50.5992,50.6138,50.5264,50.5337,57200.0
2011-07-19 13:35:00,69.41,69.51,69.41,69.48,82200.0,50.5337,50.6065,50.5337,50.5846,82200.0
2011-07-19 13:40:00,69.48,69.69,69.47,69.69,39900.0,50.5846,50.7375,50.5774,50.7375,39900.0
2011-07-19 13:45:00,69.67,69.67,69.61,69.65,11600.0,50.723,50.723,50.6793,50.7084,11600.0
2011-07-19 13:50:00,69.67,69.74,69.67,69.73,18400.0,50.723,50.7739,50.723,50.7667,18400.0
2011-07-19 13:55:00,69.74,69.78,69.74,69.78,13200.0,50.7739,50.8031,50.7739,50.8031,13200.0
2011-07-19 14:00:00,69.77,69.78,69.7,69.78,13200.0,50.7958,50.8031,50.7448,50.8031,13200.0
2011-07-19 14:05:00,69.78,69.85,69.77,69.85,14100.0,50.8031,50.854,50.7958,50.854,14100.0
2011-07-19 14:10:00,69.85,69.89,69.8,69.83,31300.0,50.854,50.8831,50.8176,50.8395,31300.0
2011-07-19 14:15:00,69.83,69.87,69.78,69.8,17000.0,50.8395,50.8686,50.8031,50.8176,17000.0
2011-07-19 14:20:00,69.8,69.82,69.64,69.64,130000.0,50.8176,50.8322,50.7011,50.7011,130000.0
2011-07-19 14:25:00,69.64,69.65,69.6,69.61,29700.0,50.7011,50.7084,50.672,50.6793,29700.0
2011-07-19 14:30:00,69.61,69.69,69.61,69.66,16300.0,50.6793,50.7375,50.6793,50.7157,16300.0
2011-07-19 14:35:00,69.66,69.7,69.66,69.7,15600.0,50.7157,50.7448,50.7157,50.7448,15600.0
2011-07-19 14:40:00,69.7,69.72,69.68,69.69,25400.0,50.7448,50.7594,50.7303,50.7375,25400.0
2011-07-19 14:45:00,69.7,69.78,69.69,69.75,176300.0,50.7448,50.8031,50.7375,50.7812,176300.0
2011-07-19 14:50:00,69.76,69.83,69.76,69.83,13200.0,50.7885,50.8395,50.7885,50.8395,13200.0
2011-07-19 14:55:00,69.83,69.85,69.78,69.83,33100.0,50.8395,50.854,50.8031,50.8395,33100.0
2011-07-19 15:00:00,69.84,69.92,69.83,69.9,13700.0,50.8467,50.905,50.8395,50.8904,13700.0
2011-07-19 15:05:00,69.91,69.98,69.91,69.96,14600.0,50.8977,50.9487,50.8977,50.9341,14600.0
2011-07-19 15:10:00,69.96,70.0,69.96,69.98,12100.0,50.9341,50.9632,50.9341,50.9487,12100.0
2011-07-19 15:15:00,69.99,70.03,69.97,70.0,12900.0,50.9559,50.9851,50.9414,50.9632,12900.0
2011-07-19 15:20:00,69.99,70.0,69.95,69.97,11600.0,50.9559,50.9632,50.9268,50.9414,11600.0
2011-07-19 15:25:00,69.97,69.97,69.92,69.94,13700.0,50.9414,50.9414,50.905,50.9195,13700.0
2011-07-19 15:30:00,69.93,69.94,69.9,69.92,19300.0,50.9123,50.9195,50.8904,50.905,19300.0
2011-07-19 15:35:00,69.92,69.92,69.88,69.9,22200.0,50.905,50.905,50.8759,50.8904,22200.0
2011-07-19 15:40:00,69.9,69.91,69.86,69.87,62600.0,50.8904,50.8977,50.8613,50.8686,62600.0
2011-07-19 15:45:00,69.87,69.89,69.79,69.81,54700.0,50.8686,50.8831,50.8103,50.8249,54700.0
2011-07-19 15:50:00,69.81,69.86,69.81,69.84,49500.0,50.8249,50.8613,50.8249,50.8467,49500.0
2011-07-19 15:55:00,69.84,69.9,69.82,69.9,67400.0,50.8467,50.8904,50.8322,50.8904,67400.0
2011-07-20 09:30:00,70.76,70.85,70.57,70.57,67400.0,51.5165,51.5821,51.3782,51.3782,67400.0
2011-07-20 09:35:00,70.55,70.55,70.38,70.39,35100.0,51.3637,51.3637,51.2399,51.2472,35100.0
2011-07-20 09:40:00,70.38,70.4,70.31,70.34,31500.0,51.2399,51.2544,51.1889,51.2108,31500.0
2011-07-20 09:45:00,70.33,70.33,70.22,70.22,36800.0,51.2035,51.2035,51.1234,51.1234,36800.0
2011-07-20 09:50:00,70.2,70.24,70.05,70.07,24700.0,51.1088,51.138,50.9996,51.0142,24700.0
2011-07-20 09:55:00,70.08,70.12,70.03,70.04,21200.0,51.0215,51.0506,50.9851,50.9923,21200.0
2011-07-20 10:00:00,70.03,70.12,69.97,70.03,173000.0,50.9851,51.0506,50.9414,50.9851,173000.0
2011-07-20 10:05:00,70.03,70.07,69.97,69.99,58200.0,50.9851,51.0142,50.9414,50.9559,58200.0
2011-07-20 10:10:00,69.99,70.02,69.9,69.9,54800.0,50.9559,50.9778,50.8904,50.8904,54800.0
2011-07-20 10:15:00,69.9,69.91,69.72,69.75,36700.0,50.8904,50.8977,50.7594,50.7812,36700.0
2011-07-20 10:20:00,69.75,69.82,69.72,69.73,28900.0,50.7812,50.8322,50.7594,50.7667,28900.0
2011-07-20 10:25:00,69.71,69.85,69.66,69.85,90700.0,50.7521,50.854,50.7157,50.854,90700.0
2011-07-20 10:30:00,69.85,70.07,69.85,70.07,45400.0,50.854,51.0142,50.854,51.0142,45400.0
2011-07-20 10:35:00,70.07,70.13,70.05,70.1,16400.0,51.0142,51.0579,50.9996,51.036,16400.0
2011-07-20 10:40:00,70.09,70.1,70.0,70.01,57500.0,51.0288,51.036,50.9632,50.9705,57500.0
2011-07-20 10:45:00,70.02,70.02,69.99,69.99,238100.0,50.9778,50.9778,50.9559,50.9559,238100.0
2011-07-20 10:50:00,70.0,70.03,69.97,69.98,23200.0,50.9632,50.9851,50.9414,50.9487,23200.0
2011-07-20 10:55:00,69.99,70.02,69.97,69.99,17600.0,50.9559,50.9778,50.9414,50.9559,17600.0
2011-07-20 11:00:00,69.99,70.13,69.99,70.08,38100.0,50.9559,51.0579,50.9559,51.0215,38100.0
2011-07-20 11:05:00,70.08,70.12,70.04,70.09,23800.0,51.0215,51.0506,50.9923,51.0288,23800.0
2011-07-20 11:10:00,70.1,70.12,70.06,70.12,11600.0,51.036,51.0506,51.0069,51.0506,11600.0
2011-07-20 11:15:00,70.13,70.21,70.12,70.21,17300.0,51.0579,51.1161,51.0506,51.1161,17300.0
2011-07-20 11:20:00,70.21,70.23,70.15,70.15,8800.0,51.1161,51.1307,51.0724,51.0724,8800.0
2011-07-20 11:25:00,70.14,70.16,70.11,70.13,11500.0,51.0652,51.0797,51.0433,51.0579,11500.0
2011-07-20 11:30:00,70.11,70.15,70.09,70.15,12400.0,51.0433,51.0724,51.0288,51.0724,12400.0
2011-07-20 11:35:00,70.16,70.25,70.15,70.24,10700.0,51.0797,51.1452,51.0724,51.138,10700.0
2011-07-20 11:40:00,70.23,70.28,70.23,70.28,9000.0,51.1307,51.1671,51.1307,51.1671,9000.0
2011-07-20 11:45:00,70.27,70.28,70.13,70.15,15300.0,51.1598,51.1671,51.0579,51.0724,15300.0
2011-07-20 11:50:00,70.16,70.16,70.1,70.16,5200.0,51.0797,51.0797,51.036,51.0797,5200.0
2011-07-20 11:55:00,70.17,70.18,70.09,70.12,9000.0,51.087,51.0943,51.0288,51.0506,9000.0
2011-07-20 12:00:00,70.11,70.22,70.1,70.2,366800.0,51.0433,51.1234,51.036,51.1088,366800.0
2011-07-20 12:05:00,70.2,70.22,70.15,70.17,6400.0,51.1088,51.1234,51.0724,51.087,6400.0
2011-07-20 12:10:00,70.15,70.23,70.15,70.22,11200.0,51.0724,51.1307,51.0724,51.1234,11200.0
2011-07-20 12:15:00,70.21,70.21,70.12,70.13,10500.0,51.1161,51.1161,51.0506,51.0579,10500.0
2011-07-20 12:20:00,70.13,70.15,70.1,70.15,14800.0,51.0579,51.0724,51.036,51.0724,14800.0
2011-07-20 12:25:00,70.15,70.24,70.14,70.24,13700.0,51.0724,51.138,51.0652,51.138,13700.0
2011-07-20 12:30:00,70.24,70.26,70.17,70.18,12800.0,51.138,51.1525,51.087,51.0943,12800.0
2011-07-20 12:35:00,70.18,70.24,70.17,70.17,5500.0,51.0943,51.138,51.087,51.087,5500.0
2011-07-20 12:40:00,70.18,70.21,70.15,70.15,7700.0,51.0943,51.1161,51.0724,51.0724,7700.0
2011-07-20 12:45:00,70.16,70.21,70.16,70.21,9700.0,51.0797,51.1161,51.0797,51.1161,9700.0
2011-07-20 12:50:00,70.22,70.27,70.2,70.25,14000.0,51.1234,51.1598,51.1088,51.1452,14000.0
2011-07-20 12:55:00,70.24,70.26,70.17,70.19,16200.0,51.138,51.1525,51.087,51.1016,16200.0
2011-07-20 13:00:00,70.2,70.2,70.17,70.2,7400.0,51.1088,51.1088,51.087,51.1088,7400.0
2011-07-20 13:05:00,70.2,70.2,70.16,70.18,11500.0,51.1088,51.1088,51.0797,51.0943,11500.0
2011-07-20 13:10:00,70.18,70.2,70.1,70.1,30600.0,51.0943,51.1088,51.036,51.036,30600.0
2011-07-20 13:15:00,70.1,70.16,70.1,70.12,12000.0,51.036,51.0797,51.036,51.0506,12000.0
2011-07-20 13:20:00,70.11,70.13,70.1,70.12,9500.0,51.0433,51.0579,51.036,51.0506,9500.0
2011-07-20 13:25:00,70.12,70.17,70.1,70.15,12200.0,51.0506,51.087,51.036,51.0724,12200.0
2011-07-20 13:30:00,70.16,70.17,70.12,70.15,18900.0,51.0797,51.087,51.0506,51.0724,18900.0
2011-07-20 13:35:00,70.13,70.17,70.1,70.1,21500.0,51.0579,51.087,51.036,51.036,21500.0
2011-07-20 13:40:00,70.1,70.14,70.1,70.1,43300.0,51.036,51.0652,51.036,51.036,43300.0
2011-07-20 13:45:00,70.1,70.12,70.1,70.1,15200.0,51.036,51.0506,51.036,51.036,15200.0
2011-07-20 13:50:00,70.1,70.12,70.1,70.1,13100.0,51.036,51.0506,51.036,51.036,13100.0
2011-07-20 13:55:00,70.11,70.12,70.1,70.12,20800.0,51.0433,51.0506,51.036,51.0506,20800.0
2011-07-20 14:00:00,70.13,70.14,70.1,70.13,44600.0,51.0579,51.0652,51.036,51.0579,44600.0
2011-07-20 14:05:00,70.12,70.15,70.11,70.11,24700.0,51.0506,51.0724,51.0433,51.0433,24700.0
2011-07-20 14:10:00,70.12,70.13,70.1,70.13,17500.0,51.0506,51.0579,51.036,51.0579,17500.0
2011-07-20 14:15:00,70.14,70.16,70.12,70.14,7600.0,51.0652,51.0797,51.0506,51.0652,7600.0
2011-07-20 14:20:00,70.13,70.16,70.13,70.13,23300.0,51.0579,51.0797,51.0579,51.0579,23300.0
2011-07-20 14:25:00,70.15,70.2,70.1,70.11,40800.0,51.0724,51.1088,51.036,51.0433,40800.0
2011-07-20 14:30:00,70.12,70.15,70.11,70.14,18600.0,51.0506,51.0724,51.0433,51.0652,18600.0
2011-07-20 14:35:00,70.14,70.15,70.1,70.12,26300.0,51.0652,51.0724,51.036,51.0506,26300.0
2011-07-20 14:40:00,70.13,70.15,70.1,70.11,21700.0,51.0579,51.0724,51.036,51.0433,21700.0
2011-07-20 14:45:00,70.11,70.11,70.01,70.04,42000.0,51.0433,51.0433,50.9705,50.9923,42000.0
2011-07-20 14:50:00,70.01,70.08,70.01,70.05,15400.0,50.9705,51.0215,50.9705,50.9996,15400.0
2011-07-20 14:55:00,70.05,70.11,70.04,70.11,21400.0,50.9996,51.0433,50.9923,51.0433,21400.0
2011-07-20 15:00:00,70.1,70.1,70.05,70.06,15100.0,51.036,51.036,50.9996,51.0069,15100.0
2011-07-20 15:05:00,70.06,70.12,70.06,70.12,21500.0,51.0069,51.0506,51.0069,51.0506,21500.0
2011-07-20 15:10:00,70.11,70.11,70.06,70.09,18200.0,51.0433,51.0433,51.0069,51.0288,18200.0
2011-07-20 15:15:00,70.1,70.14,70.09,70.1,17500.0,51.036,51.0652,51.0288,51.036,17500.0
2011-07-20 15:20:00,70.1,70.11,70.0,70.02,23000.0,51.036,51.0433,50.9632,50.9778,23000.0
2011-07-20 15:25:00,70.03,70.06,69.99,70.03,31200.0,50.9851,51.0069,50.9559,50.9851,31200.0
2011-07-20 15:30:00,70.02,70.07,70.0,70.04,24100.0,50.9778,51.0142,50.9632,50.9923,24100.0
2011-07-20 15:35:00,70.03,70.06,69.98,70.0,27900.0,50.9851,51.0069,50.9487,50.9632,27900.0
2011-07-20 15:40:00,70.02,70.03,69.95,69.96,29300.0,50.9778,50.9851,50.9268,50.9341,29300.0
2011-07-20 15:45:00,69.97,70.0,69.86,69.86,53800.0,50.9414,50.9632,50.8613,50.8613,53800.0
2011-07-20 15:50:00,69.85,69.95,69.85,69.95,30400.0,50.854,50.9268,50.854,50.9268,30400.0
2011-07-20 15:55:00,69.95,69.98,69.87,69.98,99200.0,50.9268,50.9487,50.8686,50.9487,99200.0
2011-07-21 09:30:00,70.26,70.36,70.07,70.22,38900.0,51.1525,51.2253,51.0142,51.1234,38900.0
2011-07-21 09:35:00,70.24,70.35,70.18,70.34,16400.0,51.138,51.218,51.0943,51.2108,16400.0
2011-07-21 09:40:00,70.35,70.64,70.33,70.58,17800.0,51.218,51.4292,51.2035,51.3855,17800.0
2011-07-21 09:45:00,70.59,70.97,70.55,70.91,36100.0,51.3928,51.6694,51.3637,51.6257,36100.0
2011-07-21 09:50:00,70.93,70.93,70.75,70.86,17900.0,51.6403,51.6403,51.5093,51.5893,17900.0
2011-07-21 09:55:00,70.88,70.88,70.81,70.86,11600.0,51.6039,51.6039,51.5529,51.5893,11600.0
2011-07-21 10:00:00,70.85,71.24,70.8,71.13,40000.0,51.5821,51.866,51.5457,51.7859,40000.0
2011-07-21 10:05:00,71.14,71.29,71.14,71.26,27500.0,51.7932,51.9024,51.7932,51.8806,27500.0
2011-07-21 10:10:00,71.27,71.27,71.18,71.21,11300.0,51.8878,51.8878,51.8223,51.8442,11300.0
2011-07-21 10:15:00,71.21,71.23,71.1,71.15,12100.0,51.8442,51.8587,51.7641,51.8005,12100.0
2011-07-21 10:20:00,71.14,71.27,71.13,71.26,11100.0,51.7932,51.8878,51.7859,51.8806,11100.0
2011-07-21 10:25:00,71.26,71.38,71.26,71.3,47200.0,51.8806,51.9679,51.8806,51.9097,47200.0
2011-07-21 10:30:00,71.3,71.35,71.2,71.26,22100.0,51.9097,51.9461,51.8369,51.8806,22100.0
2011-07-21 10:35:00,71.26,71.32,71.21,71.26,23300.0,51.8806,51.9242,51.8442,51.8806,23300.0
2011-07-21 10:40:00,71.27,71.3,71.15,71.16,28600.0,51.8878,51.9097,51.8005,51.8078,28600.0
2011-07-21 10:45:00,71.17,71.28,71.14,71.28,14300.0,51.815,51.8951,51.7932,51.8951,14300.0
2011-07-21 10:50:00,71.28,71.45,71.28,71.42,16000.0,51.8951,52.0189,51.8951,51.9971,16000.0
2011-07-21 10:55:00,71.42,71.42,71.25,71.25,10200.0,51.9971,51.9971,51.8733,51.8733,10200.0
2011-07-21 11:00:00,71.25,71.25,71.18,71.19,10500.0,51.8733,51.8733,51.8223,51.8296,10500.0
2011-07-21 11:05:00,71.18,71.18,71.13,71.18,6400.0,51.8223,51.8223,51.7859,51.8223,6400.0
2011-07-21 11:10:00,71.18,71.25,71.16,71.25,7500.0,51.8223,51.8733,51.8078,51.8733,7500.0
2011-07-21 11:15:00,71.25,71.29,71.22,71.28,11700.0,51.8733,51.9024,51.8514,51.8951,11700.0
2011-07-21 11:20:00,71.28,71.29,71.24,71.26,16900.0,51.8951,51.9024,51.866,51.8806,16900.0
2011-07-21 11:25:00,71.26,71.27,71.02,71.09,10700.0,51.8806,51.8878,51.7058,51.7568,10700.0
2011-07-21 11:30:00,71.09,71.14,71.05,71.09,10400.0,51.7568,51.7932,51.7277,51.7568,10400.0
2011-07-21 11:35:00,71.1,71.15,71.09,71.11,12400.0,51.7641,51.8005,51.7568,51.7714,12400.0
2011-07-21 11:40:00,71.11,71.11,70.96,71.0,14600.0,51.7714,51.7714,51.6622,51.6913,14600.0
2011-07-21 11:45:00,70.99,71.01,70.94,70.94,7400.0,51.684,51.6986,51.6476,51.6476,7400.0
2011-07-21 11:50:00,70.94,71.01,70.94,70.98,5700.0,51.6476,51.6986,51.6476,51.6767,5700.0
2011-07-21 11:55:00,70.97,71.13,70.97,71.11,11600.0,51.6694,51.7859,51.6694,51.7714,11600.0
2011-07-21 12:00:00,71.11,71.22,71.11,71.22,15800.0,51.7714,51.8514,51.7714,51.8514,15800.0
2011-07-21 12:05:00,71.23,71.31,71.22,71.28,22400.0,51.8587,51.917,51.8514,51.8951,22400.0
2011-07-21 12:10:00,71.28,71.29,71.23,71.24,10300.0,51.8951,51.9024,51.8587,51.866,10300.0
2011-07-21 12:15:00,71.24,71.29,71.17,71.17,10400.0,51.866,51.9024,51.815,51.815,10400.0
2011-07-21 12:20:00,71.17,71.29,71.17,71.27,15700.0,51.815,51.9024,51.815,51.8878,15700.0
2011-07-21 12:25:00,71.27,71.33,71.26,71.32,7300.0,51.8878,51.9315,51.8806,51.9242,7300.0
2011-07-21 12:30:00,71.34,71.37,71.31,71.34,14500.0,51.9388,51.9606,51.917,51.9388,14500.0
2011-07-21 12:35:00,71.34,71.46,71.3,71.38,22200.0,51.9388,52.0262,51.9097,51.9679,22200.0
2011-07-21 12:40:00,71.39,71.59,71.38,71.59,44900.0,51.9752,52.1208,51.9679,52.1208,44900.0
2011-07-21 12:45:00,71.6,71.64,71.52,71.63,23900.0,52.1281,52.1572,52.0699,52.1499,23900.0
2011-07-21 12:50:00,71.64,71.65,71.44,71.62,73400.0,52.1572,52.1645,52.0116,52.1427,73400.0
2011-07-21 12:55:00,71.6,71.73,71.6,71.69,36000.0,52.1281,52.2227,52.1281,52.1936,36000.0
2011-07-21 13:00:00,71.71,71.76,71.68,71.73,17700.0,52.2082,52.2446,52.1863,52.2227,17700.0
2011-07-21 13:05:00,71.74,71.76,71.67,71.72,20700.0,52.23,52.2446,52.1791,52.2155,20700.0
2011-07-21 13:10:00,71.72,71.76,71.69,71.7,19900.0,52.2155,52.2446,52.1936,52.2009,19900.0
2011-07-21 13:15:00,71.73,71.83,71.69,71.81,9700.0,52.2227,52.2956,52.1936,52.281,9700.0
2011-07-21 13:20:00,71.82,71.84,71.78,71.82,8100.0,52.2883,52.3028,52.2591,52.2883,8100.0
2011-07-21 13:25:00,71.82,71.91,71.81,71.91,20400.0,52.2883,52.3538,52.281,52.3538,20400.0
2011-07-21 13:30:00,71.89,71.92,71.8,71.82,51000.0,52.3392,52.3611,52.2737,52.2883,51000.0
2011-07-21 13:35:00,71.81,71.86,71.8,71.84,14500.0,52.281,52.3174,52.2737,52.3028,14500.0
2011-07-21 13:40:00,71.85,71.87,71.73,71.73,11400.0,52.3101,52.3247,52.2227,52.2227,11400.0
2011-07-21 13:45:00,71.71,71.78,71.71,71.74,8500.0,52.2082,52.2591,52.2082,52.23,8500.0
2011-07-21 13:50:00,71.73,71.75,71.65,71.75,17900.0,52.2227,52.2373,52.1645,52.2373,17900.0
2011-07-21 13:55:00,71.74,71.82,71.72,71.81,18900.0,52.23,52.2883,52.2155,52.281,18900.0
2011-07-21 14:00:00,71.81,71.82,71.73,71.73,11300.0,52.281,52.2883,52.2227,52.2227,11300.0
2011-07-21 14:05:00,71.72,71.72,71.69,71.71,10500.0,52.2155,52.2155,52.1936,52.2082,10500.0
2011-07-21 14:10:00,71.72,71.74,71.67,71.69,31500.0,52.2155,52.23,52.1791,52.1936,31500.0
2011-07-21 14:15:00,71.71,71.72,71.65,71.67,14600.0,52.2082,52.2155,52.1645,52.1791,14600.0
2011-07-21 14:20:00,71.67,71.73,71.64,71.68,21900.0,52.1791,52.2227,52.1572,52.1863,21900.0
2011-07-21 14:25:00,71.67,71.77,71.67,71.75,25800.0,52.1791,52.2519,52.1791,52.2373,25800.0
2011-07-21 14:30:00,71.76,71.76,71.69,71.73,12100.0,52.2446,52.2446,52.1936,52.2227,12100.0
2011-07-21 14:35:00,71.71,71.81,71.71,71.76,8500.0,52.2082,52.281,52.2082,52.2446,8500.0
2011-07-21 14:40:00,71.76,71.8,71.75,71.79,10300.0,52.2446,52.2737,52.2373,52.2664,10300.0
2011-07-21 14:45:00,71.78,71.81,71.74,71.76,9600.0,52.2591,52.281,52.23,52.2446,9600.0
2011-07-21 14:50:00,71.76,71.77,71.65,71.71,12900.0,52.2446,52.2519,52.1645,52.2082,12900.0
2011-07-21 14:55:00,71.71,71.8,71.71,71.8,25600.0,52.2082,52.2737,52.2082,52.2737,25600.0
2011-07-21 15:00:00,71.79,71.84,71.75,71.78,24600.0,52.2664,52.3028,52.2373,52.2591,24600.0
2011-07-21 15:05:00,71.77,71.8,71.7,71.7,18800.0,52.2519,52.2737,52.2009,52.2009,18800.0
2011-07-21 15:10:00,71.7,71.73,71.65,71.65,16200.0,52.2009,52.2227,52.1645,52.1645,16200.0
2011-07-21 15:15:00,71.66,71.74,71.63,71.73,23900.0,52.1718,52.23,52.1499,52.2227,23900.0
2011-07-21 15:20:00,71.74,71.74,71.62,71.67,21100.0,52.23,52.23,52.1427,52.1791,21100.0
2011-07-21 15:25:00,71.69,71.73,71.68,71.68,14700.0,52.1936,52.2227,52.1863,52.1863,14700.0
2011-07-21 15:30:00,71.68,71.69,71.65,71.67,23000.0,52.1863,52.1936,52.1645,52.1791,23000.0
2011-07-21 15:35:00,71.66,71.7,71.61,71.66,29300.0,52.1718,52.2009,52.1354,52.1718,29300.0
2011-07-21 15:40:00,71.65,71.67,71.61,71.63,25600.0,52.1645,52.1791,52.1354,52.1499,25600.0
2011-07-21 15:45:00,71.63,71.69,71.61,71.63,51900.0,52.1499,52.1936,52.1354,52.1499,51900.0
2011-07-21 15:50:00,71.63,71.66,71.54,71.55,88400.0,52.1499,52.1718,52.0844,52.0917,88400.0
2011-07-21 15:55:00,71.54,71.58,71.52,71.57,127100.0,52.0844,52.1135,52.0699,52.1063,127100.0
2011-07-22 09:30:00,71.61,71.61,71.24,71.37,37200.0,52.1354,52.1354,51.866,51.9606,37200.0
2011-07-22 09:35:00,71.37,71.55,71.22,71.22,27400.0,51.9606,52.0917,51.8514,51.8514,27400.0
2011-07-22 09:40:00,71.22,71.23,71.1,71.13,26600.0,51.8514,51.8587,51.7641,51.7859,26600.0
2011-07-22 09:45:00,71.13,71.13,70.9,71.05,37400.0,51.7859,51.7859,51.6185,51.7277,37400.0
2011-07-22 09:50:00,71.07,71.09,70.88,70.94,19300.0,51.7422,51.7568,51.6039,51.6476,19300.0
2011-07-22 09:55:00,70.94,70.97,70.77,70.81,34300.0,51.6476,51.6694,51.5238,51.5529,34300.0
2011-07-22 10:00:00,70.8,70.96,70.78,70.92,25900.0,51.5457,51.6622,51.5311,51.633,25900.0
2011-07-22 10:05:00,70.92,71.07,70.92,70.94,24800.0,51.633,51.7422,51.633,51.6476,24800.0
2011-07-22 10:10:00,70.94,71.12,70.93,71.12,14600.0,51.6476,51.7786,51.6403,51.7786,14600.0
2011-07-22 10:15:00,71.1,71.11,70.88,70.91,24800.0,51.7641,51.7714,51.6039,51.6257,24800.0
2011-07-22 10:20:00,70.9,70.9,70.72,70.77,14700.0,51.6185,51.6185,51.4874,51.5238,14700.0
2011-07-22 10:25:00,70.79,70.82,70.74,70.77,17200.0,51.5384,51.5602,51.502,51.5238,17200.0
2011-07-22 10:30:00,70.76,70.84,70.72,70.79,11100.0,51.5165,51.5748,51.4874,51.5384,11100.0
2011-07-22 10:35:00,70.81,71.04,70.81,71.0,27300.0,51.5529,51.7204,51.5529,51.6913,27300.0
2011-07-22 10:40:00,71.0,71.09,71.0,71.07,12900.0,51.6913,51.7568,51.6913,51.7422,12900.0
2011-07-22 10:45:00,71.06,71.06,71.0,71.03,9000.0,51.735,51.735,51.6913,51.7131,9000.0
2011-07-22 10:50:00,71.03,71.03,70.95,70.97,8200.0,51.7131,51.7131,51.6549,51.6694,8200.0
2011-07-22 10:55:00,70.99,71.04,70.94,71.03,14600.0,51.684,51.7204,51.6476,51.7131,14600.0
2011-07-22 11:00:00,71.04,71.11,71.04,71.07,16900.0,51.7204,51.7714,51.7204,51.7422,16900.0
2011-07-22 11:05:00,71.07,71.08,70.98,71.0,18000.0,51.7422,51.7495,51.6767,51.6913,18000.0
2011-07-22 11:10:00,71.0,71.06,70.97,71.02,18300.0,51.6913,51.735,51.6694,51.7058,18300.0
2011-07-22 11:15:00,71.01,71.05,70.93,70.94,18500.0,51.6986,51.7277,51.6403,51.6476,18500.0
2011-07-22 11:20:00,70.94,70.94,70.91,70.93,13700.0,51.6476,51.6476,51.6257,51.6403,13700.0
2011-07-22 11:25:00,70.94,70.94,70.88,70.9,6900.0,51.6476,51.6476,51.6039,51.6185,6900.0
2011-07-22 11:30:00,70.91,70.96,70.89,70.95,12800.0,51.6257,51.6622,51.6112,51.6549,12800.0
2011-07-22 11:35:00,70.95,71.0,70.88,71.0,21700.0,51.6549,51.6913,51.6039,51.6913,21700.0
2011-07-22 11:40:00,71.01,71.1,70.96,71.1,13300.0,51.6986,51.7641,51.6622,51.7641,13300.0
2011-07-22 11:45:00,71.09,71.09,71.03,71.05,6800.0,51.7568,51.7568,51.7131,51.7277,6800.0
2011-07-22 11:50:00,71.06,71.06,71.0,71.0,7900.0,51.735,51.735,51.6913,51.6913,7900.0
2011-07-22 11:55:00,71.01,71.13,71.01,71.12,7300.0,51.6986,51.7859,51.6986,51.7786,7300.0
2011-07-22 12:00:00,71.11,71.12,71.06,71.09,20400.0,51.7714,51.7786,51.735,51.7568,20400.0
2011-07-22 12:05:00,71.08,71.19,71.08,71.17,35100.0,51.7495,51.8296,51.7495,51.815,35100.0
2011-07-22 12:10:00,71.16,71.2,71.13,71.17,24000.0,51.8078,51.8369,51.7859,51.815,24000.0
2011-07-22 12:15:00,71.17,71.21,71.02,71.04,29200.0,51.815,51.8442,51.7058,51.7204,29200.0
2011-07-22 12:20:00,71.04,71.08,71.02,71.03,19400.0,51.7204,51.7495,51.7058,51.7131,19400.0
2011-07-22 12:25:00,71.02,71.06,71.01,71.02,10400.0,51.7058,51.735,51.6986,51.7058,10400.0
2011-07-22 12:30:00,71.01,71.04,71.0,71.0,15800.0,51.6986,51.7204,51.6913,51.6913,15800.0
2011-07-22 12:35:00,71.01,71.01,70.94,70.94,12400.0,51.6986,51.6986,51.6476,51.6476,12400.0
2011-07-22 12:40:00,70.94,70.95,70.9,70.91,9500.0,51.6476,51.6549,51.6185,51.6257,9500.0
2011-07-22 12:45:00,70.91,70.95,70.91,70.95,7000.0,51.6257,51.6549,51.6257,51.6549,7000.0
2011-07-22 12:50:00,70.96,71.01,70.96,71.01,8600.0,51.6622,51.6986,51.6622,51.6986,8600.0
2011-07-22 12:55:00,71.0,71.07,70.99,71.06,10100.0,51.6913,51.7422,51.684,51.735,10100.0
2011-07-22 13:00:00,71.05,71.05,70.98,71.03,10800.0,51.7277,51.7277,51.6767,51.7131,10800.0
2011-07-22 13:05:00,71.01,71.06,70.97,70.99,13400.0,51.6986,51.735,51.6694,51.684,13400.0
2011-07-22 13:10:00,70.99,71.03,70.97,71.03,20600.0,51.684,51.7131,51.6694,51.7131,20600.0
2011-07-22 13:15:00,71.03,71.07,71.02,71.05,18200.0,51.7131,51.7422,51.7058,51.7277,18200.0
2011-07-22 13:20:00,71.05,71.06,70.98,71.0,14300.0,51.7277,51.735,51.6767,51.6913,14300.0
2011-07-22 13:25:00,71.04,71.04,70.97,70.98,8300.0,51.7204,51.7204,51.6694,51.6767,8300.0
2011-07-22 13:30:00,70.98,70.99,70.94,70.97,8700.0,51.6767,51.684,51.6476,51.6694,8700.0
2011-07-22 13:35:00,70.97,70.97,70.9,70.96,17900.0,51.6694,51.6694,51.6185,51.6622,17900.0
2011-07-22 13:40:00,70.96,70.99,70.92,70.94,9700.0,51.6622,51.684,51.633,51.6476,9700.0
2011-07-22 13:45:00,70.94,70.94,70.87,70.89,9200.0,51.6476,51.6476,51.5966,51.6112,9200.0
2011-07-22 13:50:00,70.9,70.96,70.9,70.96,9500.0,51.6185,51.6622,51.6185,51.6622,9500.0
2011-07-22 13:55:00,70.96,71.01,70.96,71.0,5600.0,51.6622,51.6986,51.6622,51.6913,5600.0
2011-07-22 14:00:00,71.0,71.0,70.9,70.9,28600.0,51.6913,51.6913,51.6185,51.6185,28600.0
2011-07-22 14:05:00,70.89,70.9,70.82,70.88,15600.0,51.6112,51.6185,51.5602,51.6039,15600.0
2011-07-22 14:10:00,70.88,70.88,70.83,70.84,6800.0,51.6039,51.6039,51.5675,51.5748,6800.0
2011-07-22 14:15:00,70.84,70.87,70.84,70.86,4400.0,51.5748,51.5966,51.5748,51.5893,4400.0
2011-07-22 14:20:00,70.86,70.86,70.8,70.81,15300.0,51.5893,51.5893,51.5457,51.5529,15300.0
2011-07-22 14:25:00,70.81,70.83,70.8,70.8,4800.0,51.5529,51.5675,51.5457,51.5457,4800.0
2011-07-22 14:30:00,70.81,70.88,70.81,70.88,10000.0,51.5529,51.6039,51.5529,51.6039,10000.0
2011-07-22 14:35:00,70.89,70.92,70.88,70.91,14700.0,51.6112,51.633,51.6039,51.6257,14700.0
2011-07-22 14:40:00,70.92,70.95,70.89,70.89,9700.0,51.633,51.6549,51.6112,51.6112,9700.0
2011-07-22 14:45:00,70.89,70.89,70.84,70.87,12700.0,51.6112,51.6112,51.5748,51.5966,12700.0
2011-07-22 14:50:00,70.87,70.91,70.82,70.83,17300.0,51.5966,51.6257,51.5602,51.5675,17300.0
2011-07-22 14:55:00,70.84,70.91,70.83,70.9,11900.0,51.5748,51.6257,51.5675,51.6185,11900.0
2011-07-22 15:00:00,70.91,70.97,70.9,70.94,19600.0,51.6257,51.6694,51.6185,51.6476,19600.0
2011-07-22 15:05:00,70.93,70.96,70.93,70.95,8200.0,51.6403,51.6622,51.6403,51.6549,8200.0
2011-07-22 15:10:00,70.95,70.95,70.87,70.89,14600.0,51.6549,51.6549,51.5966,51.6112,14600.0
2011-07-22 15:15:00,70.87,70.92,70.84,70.91,13300.0,51.5966,51.633,51.5748,51.6257,13300.0
2011-07-22 15:20:00,70.91,70.92,70.86,70.86,15900.0,51.6257,51.633,51.5893,51.5893,15900.0
2011-07-22 15:25:00,70.86,70.88,70.81,70.82,21600.0,51.5893,51.6039,51.5529,51.5602,21600.0
2011-07-22 15:30:00,70.83,70.86,70.8,70.8,22300.0,51.5675,51.5893,51.5457,51.5457,22300.0
2011-07-22 15:35:00,70.81,70.86,70.8,70.82,20600.0,51.5529,51.5893,51.5457,51.5602,20600.0
2011-07-22 15:40:00,70.82,70.83,70.79,70.81,32100.0,51.5602,51.5675,51.5384,51.5529,32100.0
2011-07-22 15:45:00,70.82,70.9,70.81,70.84,49700.0,51.5602,51.6185,51.5529,51.5748,49700.0
2011-07-22 15:50:00,70.83,70.84,70.74,70.75,50800.0,51.5675,51.5748,51.502,51.5093,50800.0
2011-07-22 15:55:00,70.74,70.86,70.74,70.85,121300.0,51.502,51.5893,51.502,51.5821,121300.0
2011-07-25 09:30:00,70.48,70.61,70.36,70.44,61900.0,51.3127,51.4073,51.2253,51.2836,61900.0
2011-07-25 09:35:00,70.43,70.57,70.38,70.43,31300.0,51.2763,51.3782,51.2399,51.2763,31300.0
2011-07-25 09:40:00,70.43,70.43,70.08,70.19,52800.0,51.2763,51.2763,51.0215,51.1016,52800.0
2011-07-25 09:45:00,70.23,70.47,70.17,70.28,27700.0,51.1307,51.3054,51.087,51.1671,27700.0
2011-07-25 09:50:00,70.26,70.39,70.18,70.2,35700.0,51.1525,51.2472,51.0943,51.1088,35700.0
2011-07-25 09:55:00,70.2,70.38,70.17,70.34,30800.0,51.1088,51.2399,51.087,51.2108,30800.0
2011-07-25 10:00:00,70.36,70.58,70.34,70.58,36700.0,51.2253,51.3855,51.2108,51.3855,36700.0
2011-07-25 10:05:00,70.6,70.91,70.6,70.85,78400.0,51.4001,51.6257,51.4001,51.5821,78400.0
2011-07-25 10:10:00,70.85,70.92,70.81,70.84,18300.0,51.5821,51.633,51.5529,51.5748,18300.0
2011-07-25 10:15:00,70.85,70.95,70.83,70.84,28800.0,51.5821,51.6549,51.5675,51.5748,28800.0
2011-07-25 10:20:00,70.87,71.03,70.8,70.96,81400.0,51.5966,51.7131,51.5457,51.6622,81400.0
2011-07-25 10:25:00,70.99,71.08,70.93,70.94,49200.0,51.684,51.7495,51.6403,51.6476,49200.0
2011-07-25 10:30:00,70.94,71.0,70.86,70.95,26200.0,51.6476,51.6913,51.5893,51.6549,26200.0
2011-07-25 10:35:00,70.95,71.07,70.9,71.0,116500.0,51.6549,51.7422,51.6185,51.6913,116500.0
2011-07-25 10:40:00,71.0,71.19,71.0,71.14,27100.0,51.6913,51.8296,51.6913,51.7932,27100.0
2011-07-25 10:45:00,71.15,71.16,71.07,71.09,12500.0,51.8005,51.8078,51.7422,51.7568,12500.0
2011-07-25 10:50:00,71.08,71.09,70.95,71.05,30200.0,51.7495,51.7568,51.6549,51.7277,30200.0
2011-07-25 10:55:00,71.05,71.06,70.95,71.03,22700.0,51.7277,51.735,51.6549,51.7131,22700.0
2011-07-25 11:00:00,71.03,71.03,70.95,71.0,34200.0,51.7131,51.7131,51.6549,51.6913,34200.0
2011-07-25 11:05:00,71.02,71.03,70.96,71.0,17100.0,51.7058,51.7131,51.6622,51.6913,17100.0
2011-07-25 11:10:00,70.99,71.03,70.92,70.92,20100.0,51.684,51.7131,51.633,51.633,20100.0
2011-07-25 11:15:00,70.93,71.02,70.92,70.98,16500.0,51.6403,51.7058,51.633,51.6767,16500.0
2011-07-25 11:20:00,70.98,71.06,70.96,71.06,27700.0,51.6767,51.735,51.6622,51.735,27700.0
2011-07-25 11:25:00,71.07,71.19,71.07,71.17,21300.0,51.7422,51.8296,51.7422,51.815,21300.0
2011-07-25 11:30:00,71.17,71.2,71.09,71.12,16600.0,51.815,51.8369,51.7568,51.7786,16600.0
2011-07-25 11:35:00,71.12,71.19,71.12,71.13,20500.0,51.7786,51.8296,51.7786,51.7859,20500.0
2011-07-25 11:40:00,71.13,71.13,71.03,71.06,12100.0,51.7859,51.7859,51.7131,51.735,12100.0
2011-07-25 11:45:00,71.07,71.13,70.96,70.97,50500.0,51.7422,51.7859,51.6622,51.6694,50500.0
2011-07-25 11:50:00,70.97,71.01,70.94,71.01,22900.0,51.6694,51.6986,51.6476,51.6986,22900.0
2011-07-25 11:55:00,71.01,71.17,71.01,71.17,8000.0,51.6986,51.815,51.6986,51.815,8000.0
2011-07-25 12:00:00,71.17,71.2,71.11,71.12,10600.0,51.815,51.8369,51.7714,51.7786,10600.0
2011-07-25 12:05:00,71.12,71.22,71.1,71.2,10100.0,51.7786,51.8514,51.7641,51.8369,10100.0
2011-07-25 12:10:00,71.18,71.24,71.17,71.18,19200.0,51.8223,51.866,51.815,51.8223,19200.0
2011-07-25 12:15:00,71.19,71.24,71.13,71.16,11600.0,51.8296,51.866,51.7859,51.8078,11600.0
2011-07-25 12:20:00,71.16,71.24,71.15,71.21,6400.0,51.8078,51.866,51.8005,51.8442,6400.0
2011-07-25 12:25:00,71.21,71.26,71.17,71.26,19200.0,51.8442,51.8806,51.815,51.8806,19200.0
2011-07-25 12:30:00,71.26,71.35,71.26,71.34,12200.0,51.8806,51.9461,51.8806,51.9388,12200.0
2011-07-25 12:35:00,71.32,71.35,71.24,71.28,14100.0,51.9242,51.9461,51.866,51.8951,14100.0
2011-07-25 12:40:00,71.29,71.33,71.26,71.3,34200.0,51.9024,51.9315,51.8806,51.9097,34200.0
2011-07-25 12:45:00,71.3,71.32,71.25,71.29,14600.0,51.9097,51.9242,51.8733,51.9024,14600.0
2011-07-25 12:50:00,71.29,71.3,71.27,71.3,17100.0,51.9024,51.9097,51.8878,51.9097,17100.0
2011-07-25 12:55:00,71.3,71.32,71.27,71.27,13500.0,51.9097,51.9242,51.8878,51.8878,13500.0
2011-07-25 13:00:00,71.28,71.33,71.26,71.32,46100.0,51.8951,51.9315,51.8806,51.9242,46100.0
2011-07-25 13:05:00,71.33,71.36,71.31,71.32,24600.0,51.9315,51.9534,51.917,51.9242,24600.0
2011-07-25 13:10:00,71.31,71.31,71.23,71.28,15700.0,51.917,51.917,51.8587,51.8951,15700.0
2011-07-25 13:15:00,71.28,71.31,71.28,71.31,12000.0,51.8951,51.917,51.8951,51.917,12000.0
2011-07-25 13:20:00,71.31,71.35,71.31,71.34,10500.0,51.917,51.9461,51.917,51.9388,10500.0
2011-07-25 13:25:00,71.34,71.36,71.34,71.36,21300.0,51.9388,51.9534,51.9388,51.9534,21300.0
2011-07-25 13:30:00,71.36,71.41,71.36,71.41,22700.0,51.9534,51.9898,51.9534,51.9898,22700.0
2011-07-25 13:35:00,71.41,71.41,71.3,71.31,9800.0,51.9898,51.9898,51.9097,51.917,9800.0
2011-07-25 13:40:00,71.31,71.31,71.24,71.24,6800.0,51.917,51.917,51.866,51.866,6800.0
2011-07-25 13:45:00,71.26,71.3,71.23,71.29,14900.0,51.8806,51.9097,51.8587,51.9024,14900.0
2011-07-25 13:50:00,71.29,71.34,71.26,71.32,11200.0,51.9024,51.9388,51.8806,51.9242,11200.0
2011-07-25 13:55:00,71.32,71.35,71.31,71.33,28500.0,51.9242,51.9461,51.917,51.9315,28500.0
2011-07-25 14:00:00,71.34,71.4,71.33,71.4,19100.0,51.9388,51.9825,51.9315,51.9825,19100.0
2011-07-25 14:05:00,71.4,71.43,71.38,71.43,19800.0,51.9825,52.0043,51.9679,52.0043,19800.0
2011-07-25 14:10:00,71.42,71.47,71.41,71.44,28900.0,51.9971,52.0335,51.9898,52.0116,28900.0
2011-07-25 14:15:00,71.44,71.45,71.41,71.42,8700.0,52.0116,52.0189,51.9898,51.9971,8700.0
2011-07-25 14:20:00,71.43,71.45,71.42,71.43,14800.0,52.0043,52.0189,51.9971,52.0043,14800.0
2011-07-25 14:25:00,71.45,71.5,71.44,71.47,15200.0,52.0189,52.0553,52.0116,52.0335,15200.0
2011-07-25 14:30:00,71.47,71.48,71.34,71.37,13000.0,52.0335,52.0407,51.9388,51.9606,13000.0
2011-07-25 14:35:00,71.38,71.4,71.28,71.28,14900.0,51.9679,51.9825,51.8951,51.8951,14900.0
2011-07-25 14:40:00,71.25,71.3,71.24,71.24,22500.0,51.8733,51.9097,51.866,51.866,22500.0
2011-07-25 14:45:00,71.24,71.24,71.15,71.23,23000.0,51.866,51.866,51.8005,51.8587,23000.0
2011-07-25 14:50:00,71.22,71.26,71.21,71.23,25900.0,51.8514,51.8806,51.8442,51.8587,25900.0
2011-07-25 14:55:00,71.22,71.29,71.2,71.22,22000.0,51.8514,51.9024,51.8369,51.8514,22000.0
2011-07-25 15:00:00,71.2,71.2,71.11,71.15,31400.0,51.8369,51.8369,51.7714,51.8005,31400.0
2011-07-25 15:05:00,71.13,71.16,71.1,71.11,13400.0,51.7859,51.8078,51.7641,51.7714,13400.0
2011-07-25 15:10:00,71.11,71.16,71.07,71.14,19200.0,51.7714,51.8078,51.7422,51.7932,19200.0
2011-07-25 15:15:00,71.13,71.23,71.13,71.17,24300.0,51.7859,51.8587,51.7859,51.815,24300.0
2011-07-25 15:20:00,71.18,71.18,71.11,71.11,17300.0,51.8223,51.8223,51.7714,51.7714,17300.0
2011-07-25 15:25:00,71.1,71.14,71.04,71.14,42100.0,51.7641,51.7932,51.7204,51.7932,42100.0
2011-07-25 15:30:00,71.15,71.21,71.11,71.19,31300.0,51.8005,51.8442,51.7714,51.8296,31300.0
2011-07-25 15:35:00,71.2,71.23,71.16,71.19,34600.0,51.8369,51.8587,51.8078,51.8296,34600.0
2011-07-25 15:40:00,71.19,71.2,71.14,71.14,28800.0,51.8296,51.8369,51.7932,51.7932,28800.0
2011-07-25 15:45:00,71.14,71.15,71.06,71.09,39900.0,51.7932,51.8005,51.735,51.7568,39900.0
2011-07-25 15:50:00,71.09,71.14,71.07,71.12,45800.0,51.7568,51.7932,51.7422,51.7786,45800.0
2011-07-25 15:55:00,71.12,71.15,71.07,71.13,71700.0,51.7786,51.8005,51.7422,51.7859,71700.0
2011-07-26 09:30:00,70.92,70.92,70.63,70.76,55200.0,51.633,51.633,51.4219,51.5165,55200.0
2011-07-26 09:35:00,70.75,70.96,70.67,70.86,32500.0,51.5093,51.6622,51.451,51.5893,32500.0
2011-07-26 09:40:00,70.88,70.91,70.72,70.87,39100.0,51.6039,51.6257,51.4874,51.5966,39100.0
2011-07-26 09:45:00,70.87,70.93,70.81,70.9,39500.0,51.5966,51.6403,51.5529,51.6185,39500.0
2011-07-26 09:50:00,70.89,70.95,70.83,70.87,37800.0,51.6112,51.6549,51.5675,51.5966,37800.0
2011-07-26 09:55:00,70.86,71.01,70.83,70.91,32400.0,51.5893,51.6986,51.5675,51.6257,32400.0
2011-07-26 10:00:00,70.91,71.09,70.89,71.01,28900.0,51.6257,51.7568,51.6112,51.6986,28900.0
2011-07-26 10:05:00,71.01,71.02,70.93,70.97,42800.0,51.6986,51.7058,51.6403,51.6694,42800.0
2011-07-26 10:10:00,70.96,70.98,70.87,70.98,21200.0,51.6622,51.6767,51.5966,51.6767,21200.0
2011-07-26 10:15:00,70.98,71.03,70.92,70.95,15800.0,51.6767,51.7131,51.633,51.6549,15800.0
2011-07-26 10:20:00,70.93,70.94,70.88,70.9,12100.0,51.6403,51.6476,51.6039,51.6185,12100.0
2011-07-26 10:25:00,70.86,70.89,70.75,70.77,8400.0,51.5893,51.6112,51.5093,51.5238,8400.0
2011-07-26 10:30:00,70.75,70.86,70.74,70.86,32100.0,51.5093,51.5893,51.502,51.5893,32100.0
2011-07-26 10:35:00,70.85,70.92,70.78,70.89,42600.0,51.5821,51.633,51.5311,51.6112,42600.0
2011-07-26 10:40:00,70.89,70.93,70.87,70.88,11300.0,51.6112,51.6403,51.5966,51.6039,11300.0
2011-07-26 10:45:00,70.89,70.89,70.82,70.86,19400.0,51.6112,51.6112,51.5602,51.5893,19400.0
2011-07-26 10:50:00,70.86,70.86,70.78,70.8,10300.0,51.5893,51.5893,51.5311,51.5457,10300.0
2011-07-26 10:55:00,70.78,70.79,70.7,70.73,11800.0,51.5311,51.5384,51.4729,51.4947,11800.0
2011-07-26 11:00:00,70.74,70.81,70.72,70.75,8800.0,51.502,51.5529,51.4874,51.5093,8800.0
2011-07-26 11:05:00,70.73,70.79,70.69,70.76,14400.0,51.4947,51.5384,51.4656,51.5165,14400.0
2011-07-26 11:10:00,70.75,70.81,70.75,70.77,10600.0,51.5093,51.5529,51.5093,51.5238,10600.0
2011-07-26 11:15:00,70.77,70.81,70.76,70.8,10100.0,51.5238,51.5529,51.5165,51.5457,10100.0
2011-07-26 11:20:00,70.79,70.81,70.74,70.77,5500.0,51.5384,51.5529,51.502,51.5238,5500.0
2011-07-26 11:25:00,70.75,70.79,70.72,70.75,13300.0,51.5093,51.5384,51.4874,51.5093,13300.0
2011-07-26 11:30:00,70.74,70.74,70.67,70.71,9200.0,51.502,51.502,51.451,51.4801,9200.0
2011-07-26 11:35:00,70.7,70.7,70.64,70.69,10700.0,51.4729,51.4729,51.4292,51.4656,10700.0
2011-07-26 11:40:00,70.67,70.67,70.62,70.64,5600.0,51.451,51.451,51.4146,51.4292,5600.0
2011-07-26 11:45:00,70.65,70.73,70.62,70.72,9200.0,51.4365,51.4947,51.4146,51.4874,9200.0
2011-07-26 11:50:00,70.72,70.74,70.68,70.68,4800.0,51.4874,51.502,51.4583,51.4583,4800.0
2011-07-26 11:55:00,70.67,70.68,70.64,70.64,4700.0,51.451,51.4583,51.4292,51.4292,4700.0
2011-07-26 12:00:00,70.65,70.65,70.6,70.63,8100.0,51.4365,51.4365,51.4001,51.4219,8100.0
2011-07-26 12:05:00,70.62,70.64,70.6,70.6,5100.0,51.4146,51.4292,51.4001,51.4001,5100.0
2011-07-26 12:10:00,70.59,70.65,70.57,70.64,5500.0,51.3928,51.4365,51.3782,51.4292,5500.0
2011-07-26 12:15:00,70.65,70.72,70.64,70.71,10900.0,51.4365,51.4874,51.4292,51.4801,10900.0
2011-07-26 12:20:00,70.69,70.7,70.58,70.58,18600.0,51.4656,51.4729,51.3855,51.3855,18600.0
2011-07-26 12:25:00,70.58,70.59,70.52,70.54,26200.0,51.3855,51.3928,51.3418,51.3564,26200.0
2011-07-26 12:30:00,70.53,70.55,70.46,70.55,27100.0,51.3491,51.3637,51.2981,51.3637,27100.0
2011-07-26 12:35:00,70.55,70.57,70.44,70.45,15800.0,51.3637,51.3782,51.2836,51.2908,15800.0
2011-07-26 12:40:00,70.45,70.51,70.45,70.51,2700.0,51.2908,51.3345,51.2908,51.3345,2700.0
2011-07-26 12:45:00,70.5,70.51,70.41,70.44,12800.0,51.3272,51.3345,51.2617,51.2836,12800.0
2011-07-26 12:50:00,70.42,70.48,70.42,70.44,6600.0,51.269,51.3127,51.269,51.2836,6600.0
2011-07-26 12:55:00,70.42,70.44,70.39,70.44,14300.0,51.269,51.2836,51.2472,51.2836,14300.0
2011-07-26 13:00:00,70.45,70.53,70.43,70.5,32300.0,51.2908,51.3491,51.2763,51.3272,32300.0
2011-07-26 13:05:00,70.5,70.52,70.48,70.51,11400.0,51.3272,51.3418,51.3127,51.3345,11400.0
2011-07-26 13:10:00,70.5,70.52,70.47,70.51,6700.0,51.3272,51.3418,51.3054,51.3345,6700.0
2011-07-26 13:15:00,70.5,70.52,70.49,70.51,9000.0,51.3272,51.3418,51.32,51.3345,9000.0
2011-07-26 13:20:00,70.52,70.52,70.47,70.49,11400.0,51.3418,51.3418,51.3054,51.32,11400.0
2011-07-26 13:25:00,70.49,70.52,70.49,70.52,13700.0,51.32,51.3418,51.32,51.3418,13700.0
2011-07-26 13:30:00,70.52,70.54,70.49,70.54,6200.0,51.3418,51.3564,51.32,51.3564,6200.0
2011-07-26 13:35:00,70.54,70.54,70.51,70.53,4500.0,51.3564,51.3564,51.3345,51.3491,4500.0
2011-07-26 13:40:00,70.52,70.53,70.51,70.52,2700.0,51.3418,51.3491,51.3345,51.3418,2700.0
2011-07-26 13:45:00,70.51,70.53,70.48,70.53,9100.0,51.3345,51.3491,51.3127,51.3491,9100.0
2011-07-26 13:50:00,70.52,70.6,70.51,70.6,11000.0,51.3418,51.4001,51.3345,51.4001,11000.0
2011-07-26 13:55:00,70.59,70.59,70.53,70.55,3500.0,51.3928,51.3928,51.3491,51.3637,3500.0
2011-07-26 14:00:00,70.55,70.62,70.51,70.61,13100.0,51.3637,51.4146,51.3345,51.4073,13100.0
2011-07-26 14:05:00,70.6,70.63,70.57,70.61,19200.0,51.4001,51.4219,51.3782,51.4073,19200.0
2011-07-26 14:10:00,70.62,70.68,70.6,70.66,17100.0,51.4146,51.4583,51.4001,51.4437,17100.0
2011-07-26 14:15:00,70.66,70.76,70.64,70.74,36700.0,51.4437,51.5165,51.4292,51.502,36700.0
2011-07-26 14:20:00,70.74,70.74,70.7,70.73,12900.0,51.502,51.502,51.4729,51.4947,12900.0
2011-07-26 14:25:00,70.72,70.78,70.7,70.75,38600.0,51.4874,51.5311,51.4729,51.5093,38600.0
2011-07-26 14:30:00,70.74,70.75,70.7,70.75,18300.0,51.502,51.5093,51.4729,51.5093,18300.0
2011-07-26 14:35:00,70.74,70.8,70.68,70.68,19100.0,51.502,51.5457,51.4583,51.4583,19100.0
2011-07-26 14:40:00,70.69,70.7,70.62,70.65,16300.0,51.4656,51.4729,51.4146,51.4365,16300.0
2011-07-26 14:45:00,70.63,70.63,70.57,70.61,24200.0,51.4219,51.4219,51.3782,51.4073,24200.0
2011-07-26 14:50:00,70.61,70.66,70.6,70.64,27300.0,51.4073,51.4437,51.4001,51.4292,27300.0
2011-07-26 14:55:00,70.64,70.65,70.57,70.59,20300.0,51.4292,51.4365,51.3782,51.3928,20300.0
2011-07-26 15:00:00,70.6,70.66,70.57,70.62,18400.0,51.4001,51.4437,51.3782,51.4146,18400.0
2011-07-26 15:05:00,70.62,70.63,70.59,70.59,13100.0,51.4146,51.4219,51.3928,51.3928,13100.0
2011-07-26 15:10:00,70.59,70.69,70.57,70.62,31100.0,51.3928,51.4656,51.3782,51.4146,31100.0
2011-07-26 15:15:00,70.62,70.62,70.57,70.62,31900.0,51.4146,51.4146,51.3782,51.4146,31900.0
2011-07-26 15:20:00,70.62,70.72,70.53,70.55,39600.0,51.4146,51.4874,51.3491,51.3637,39600.0
2011-07-26 15:25:00,70.55,70.56,70.5,70.54,17400.0,51.3637,51.3709,51.3272,51.3564,17400.0
2011-07-26 15:30:00,70.54,70.54,70.44,70.48,27200.0,51.3564,51.3564,51.2836,51.3127,27200.0
2011-07-26 15:35:00,70.48,70.52,70.44,70.44,24700.0,51.3127,51.3418,51.2836,51.2836,24700.0
2011-07-26 15:40:00,70.43,70.48,70.41,70.45,21700.0,51.2763,51.3127,51.2617,51.2908,21700.0
2011-07-26 15:45:00,70.42,70.42,70.3,70.32,45500.0,51.269,51.269,51.1816,51.1962,45500.0
2011-07-26 15:50:00,70.32,70.35,70.27,70.28,58900.0,51.1962,51.218,51.1598,51.1671,58900.0
2011-07-26 15:55:00,70.28,70.38,70.27,70.34,68200.0,51.1671,51.2399,51.1598,51.2108,68200.0
2011-07-27 09:30:00,71.02,71.04,69.78,69.81,120800.0,51.7058,51.7204,50.8031,50.8249,120800.0
2011-07-27 09:35:00,69.85,69.85,69.34,69.4,40500.0,50.854,50.854,50.4827,50.5264,40500.0
2011-07-27 09:40:00,69.38,69.59,69.09,69.26,37200.0,50.5118,50.6647,50.3007,50.4245,37200.0
2011-07-27 09:45:00,69.21,69.51,69.2,69.48,23300.0,50.3881,50.6065,50.3808,50.5846,23300.0
2011-07-27 09:50:00,69.48,69.56,69.29,69.31,31000.0,50.5846,50.6429,50.4463,50.4609,31000.0
2011-07-27 09:55:00,69.32,69.45,69.2,69.4,19600.0,50.4682,50.5628,50.3808,50.5264,19600.0
2011-07-27 10:00:00,69.39,69.39,69.23,69.23,42500.0,50.5191,50.5191,50.4026,50.4026,42500.0
2011-07-27 10:05:00,69.24,69.29,68.91,69.18,74100.0,50.4099,50.4463,50.1697,50.3662,74100.0
2011-07-27 10:10:00,69.17,69.28,68.87,68.87,43300.0,50.3589,50.439,50.1405,50.1405,43300.0
2011-07-27 10:15:00,68.9,68.94,68.72,68.75,48100.0,50.1624,50.1915,50.0313,50.0532,48100.0
2011-07-27 10:20:00,68.73,69.01,68.63,68.77,37200.0,50.0386,50.2425,49.9658,50.0677,37200.0
2011-07-27 10:25:00,68.8,68.84,68.66,68.71,23500.0,50.0896,50.1187,49.9876,50.024,23500.0
2011-07-27 10:30:00,68.73,68.86,68.58,68.81,36700.0,50.0386,50.1333,49.9294,50.0969,36700.0
2011-07-27 10:35:00,68.79,68.96,68.79,68.89,30500.0,50.0823,50.2061,50.0823,50.1551,30500.0
2011-07-27 10:40:00,68.89,68.95,68.79,68.82,25200.0,50.1551,50.1988,50.0823,50.1041,25200.0
2011-07-27 10:45:00,68.81,68.84,68.71,68.72,36400.0,50.0969,50.1187,50.024,50.0313,36400.0
2011-07-27 10:50:00,68.75,69.14,68.75,69.06,28300.0,50.0532,50.3371,50.0532,50.2789,28300.0
2011-07-27 10:55:00,69.07,69.21,68.98,69.21,27600.0,50.2861,50.3881,50.2206,50.3881,27600.0
2011-07-27 11:00:00,69.18,69.18,69.05,69.08,24700.0,50.3662,50.3662,50.2716,50.2934,24700.0
2011-07-27 11:05:00,69.07,69.07,68.91,68.91,14900.0,50.2861,50.2861,50.1697,50.1697,14900.0
2011-07-27 11:10:00,68.9,68.95,68.82,68.88,21600.0,50.1624,50.1988,50.1041,50.1478,21600.0
2011-07-27 11:15:00,68.86,68.98,68.86,68.92,16500.0,50.1333,50.2206,50.1333,50.1769,16500.0
2011-07-27 11:20:00,68.93,68.94,68.77,68.88,17800.0,50.1842,50.1915,50.0677,50.1478,17800.0
2011-07-27 11:25:00,68.89,68.97,68.89,68.95,12500.0,50.1551,50.2133,50.1551,50.1988,12500.0
2011-07-27 11:30:00,68.96,69.02,68.91,68.91,18700.0,50.2061,50.2497,50.1697,50.1697,18700.0
2011-07-27 11:35:00,68.9,68.97,68.73,68.75,24500.0,50.1624,50.2133,50.0386,50.0532,24500.0
2011-07-27 11:40:00,68.76,69.06,68.72,68.75,197800.0,50.0604,50.2789,50.0313,50.0532,197800.0
2011-07-27 11:45:00,68.75,69.06,68.74,68.92,120900.0,50.0532,50.2789,50.0459,50.1769,120900.0
2011-07-27 11:50:00,68.94,69.04,68.85,68.93,118700.0,50.1915,50.2643,50.126,50.1842,118700.0
2011-07-27 11:55:00,68.93,68.94,68.76,68.85,51900.0,50.1842,50.1915,50.0604,50.126,51900.0
2011-07-27 12:00:00,68.85,69.14,68.84,69.0,48800.0,50.126,50.3371,50.1187,50.2352,48800.0
2011-07-27 12:05:00,69.0,69.01,68.88,68.88,29400.0,50.2352,50.2425,50.1478,50.1478,29400.0
2011-07-27 12:10:00,68.88,69.0,68.88,68.91,27500.0,50.1478,50.2352,50.1478,50.1697,27500.0
2011-07-27 12:15:00,68.91,68.94,68.85,68.9,12800.0,50.1697,50.1915,50.126,50.1624,12800.0
2011-07-27 12:20:00,68.93,68.94,68.81,68.88,15400.0,50.1842,50.1915,50.0969,50.1478,15400.0
2011-07-27 12:25:00,68.88,68.93,68.85,68.86,32200.0,50.1478,50.1842,50.126,50.1333,32200.0
2011-07-27 12:30:00,68.86,68.99,68.85,68.97,74900.0,50.1333,50.2279,50.126,50.2133,74900.0
2011-07-27 12:35:00,68.97,69.05,68.97,69.03,11700.0,50.2133,50.2716,50.2133,50.257,11700.0
2011-07-27 12:40:00,69.02,69.04,69.0,69.01,13900.0,50.2497,50.2643,50.2352,50.2425,13900.0
2011-07-27 12:45:00,69.01,69.07,69.01,69.06,12400.0,50.2425,50.2861,50.2425,50.2789,12400.0
2011-07-27 12:50:00,69.06,69.11,69.02,69.04,15800.0,50.2789,50.3153,50.2497,50.2643,15800.0
2011-07-27 12:55:00,69.03,69.07,69.03,69.06,22600.0,50.257,50.2861,50.257,50.2789,22600.0
2011-07-27 13:00:00,69.06,69.06,68.88,68.88,16600.0,50.2789,50.2789,50.1478,50.1478,16600.0
2011-07-27 13:05:00,68.86,68.93,68.84,68.93,12800.0,50.1333,50.1842,50.1187,50.1842,12800.0
2011-07-27 13:10:00,68.91,68.91,68.87,68.9,22400.0,50.1697,50.1697,50.1405,50.1624,22400.0
2011-07-27 13:15:00,68.88,68.92,68.86,68.92,33800.0,50.1478,50.1769,50.1333,50.1769,33800.0
2011-07-27 13:20:00,68.91,68.95,68.89,68.93,21600.0,50.1697,50.1988,50.1551,50.1842,21600.0
2011-07-27 13:25:00,68.94,68.98,68.91,68.94,7700.0,50.1915,50.2206,50.1697,50.1915,7700.0
2011-07-27 13:30:00,68.93,68.95,68.92,68.92,10300.0,50.1842,50.1988,50.1769,50.1769,10300.0
2011-07-27 13:35:00,68.92,68.92,68.84,68.84,12300.0,50.1769,50.1769,50.1187,50.1187,12300.0
2011-07-27 13:40:00,68.84,69.0,68.83,68.98,20400.0,50.1187,50.2352,50.1114,50.2206,20400.0
2011-07-27 13:45:00,68.99,69.0,68.93,68.94,8200.0,50.2279,50.2352,50.1842,50.1915,8200.0
2011-07-27 13:50:00,68.94,69.01,68.92,68.95,21800.0,50.1915,50.2425,50.1769,50.1988,21800.0
2011-07-27 13:55:00,68.95,69.04,68.95,69.03,28200.0,50.1988,50.2643,50.1988,50.257,28200.0
2011-07-27 14:00:00,69.02,69.04,68.93,69.0,27300.0,50.2497,50.2643,50.1842,50.2352,27300.0
2011-07-27 14:05:00,68.97,68.97,68.9,68.9,10700.0,50.2133,50.2133,50.1624,50.1624,10700.0
2011-07-27 14:10:00,68.91,68.92,68.8,68.86,12200.0,50.1697,50.1769,50.0896,50.1333,12200.0
2011-07-27 14:15:00,68.85,68.89,68.83,68.84,13200.0,50.126,50.1551,50.1114,50.1187,13200.0
2011-07-27 14:20:00,68.84,68.88,68.84,68.84,12900.0,50.1187,50.1478,50.1187,50.1187,12900.0
2011-07-27 14:25:00,68.84,68.84,68.58,68.58,21300.0,50.1187,50.1187,49.9294,49.9294,21300.0
2011-07-27 14:30:00,68.59,68.59,68.5,68.5,24300.0,49.9367,49.9367,49.8712,49.8712,24300.0
2011-07-27 14:35:00,68.49,68.5,68.26,68.3,41600.0,49.8639,49.8712,49.6964,49.7255,41600.0
2011-07-27 14:40:00,68.3,68.32,68.21,68.24,26300.0,49.7255,49.7401,49.66,49.6819,26300.0
2011-07-27 14:45:00,68.22,68.41,68.22,68.36,28100.0,49.6673,49.8056,49.6673,49.7692,28100.0
2011-07-27 14:50:00,68.35,68.37,68.21,68.25,17100.0,49.7619,49.7765,49.66,49.6891,17100.0
2011-07-27 14:55:00,68.24,68.29,68.21,68.23,15800.0,49.6819,49.7183,49.66,49.6746,15800.0
2011-07-27 15:00:00,68.23,68.37,68.23,68.31,22500.0,49.6746,49.7765,49.6746,49.7328,22500.0
2011-07-27 15:05:00,68.31,68.41,68.23,68.24,44100.0,49.7328,49.8056,49.6746,49.6819,44100.0
2011-07-27 15:10:00,68.24,68.29,68.19,68.29,15300.0,49.6819,49.7183,49.6455,49.7183,15300.0
2011-07-27 15:15:00,68.27,68.32,68.25,68.26,30200.0,49.7037,49.7401,49.6891,49.6964,30200.0
2011-07-27 15:20:00,68.26,68.27,68.16,68.2,40100.0,49.6964,49.7037,49.6236,49.6527,40100.0
2011-07-27 15:25:00,68.21,68.28,68.2,68.27,26200.0,49.66,49.711,49.6527,49.7037,26200.0
2011-07-27 15:30:00,68.27,68.58,68.26,68.55,55800.0,49.7037,49.9294,49.6964,49.9076,55800.0
2011-07-27 15:35:00,68.55,68.56,68.46,68.48,39300.0,49.9076,49.9148,49.842,49.8566,39300.0
2011-07-27 15:40:00,68.48,68.64,68.43,68.58,70200.0,49.8566,49.9731,49.8202,49.9294,70200.0
2011-07-27 15:45:00,68.57,68.59,68.48,68.53,96500.0,49.9221,49.9367,49.8566,49.893,96500.0
2011-07-27 15:50:00,68.52,68.78,68.48,68.71,125900.0,49.8857,50.075,49.8566,50.024,125900.0
2011-07-27 15:55:00,68.72,68.73,68.57,68.57,123000.0,50.0313,50.0386,49.9221,49.9221,123000.0
2011-07-28 09:30:00,68.58,69.53,68.5,69.53,39100.0,49.9294,50.621,49.8712,50.621,39100.0
2011-07-28 09:35:00,69.5,69.51,69.3,69.4,38800.0,50.5992,50.6065,50.4536,50.5264,38800.0
2011-07-28 09:40:00,69.4,69.4,69.01,69.18,40400.0,50.5264,50.5264,50.2425,50.3662,40400.0
2011-07-28 09:45:00,69.16,69.3,69.15,69.28,24400.0,50.3517,50.4536,50.3444,50.439,24400.0
2011-07-28 09:50:00,69.3,69.62,69.28,69.62,34900.0,50.4536,50.6866,50.439,50.6866,34900.0
2011-07-28 09:55:00,69.61,69.67,69.56,69.59,50500.0,50.6793,50.723,50.6429,50.6647,50500.0
2011-07-28 10:00:00,69.64,69.64,69.47,69.5,54800.0,50.7011,50.7011,50.5774,50.5992,54800.0
2011-07-28 10:05:00,69.49,69.57,69.45,69.5,30300.0,50.5919,50.6502,50.5628,50.5992,30300.0
2011-07-28 10:10:00,69.5,69.51,69.35,69.35,26200.0,50.5992,50.6065,50.49,50.49,26200.0
2011-07-28 10:15:00,69.36,69.44,69.35,69.41,27500.0,50.4973,50.5555,50.49,50.5337,27500.0
2011-07-28 10:20:00,69.4,69.4,69.23,69.27,25100.0,50.5264,50.5264,50.4026,50.4318,25100.0
2011-07-28 10:25:00,69.27,69.33,69.26,69.3,21600.0,50.4318,50.4754,50.4245,50.4536,21600.0
2011-07-28 10:30:00,69.3,69.34,69.21,69.22,17400.0,50.4536,50.4827,50.3881,50.3954,17400.0
2011-07-28 10:35:00,69.21,69.25,69.15,69.23,16800.0,50.3881,50.4172,50.3444,50.4026,16800.0
2011-07-28 10:40:00,69.24,69.47,69.24,69.43,33000.0,50.4099,50.5774,50.4099,50.5482,33000.0
2011-07-28 10:45:00,69.45,69.48,69.37,69.44,16900.0,50.5628,50.5846,50.5046,50.5555,16900.0
2011-07-28 10:50:00,69.43,69.44,69.31,69.42,12300.0,50.5482,50.5555,50.4609,50.541,12300.0
2011-07-28 10:55:00,69.42,69.45,69.35,69.41,30000.0,50.541,50.5628,50.49,50.5337,30000.0
2011-07-28 11:00:00,69.4,69.4,69.31,69.37,14600.0,50.5264,50.5264,50.4609,50.5046,14600.0
2011-07-28 11:05:00,69.38,69.42,69.33,69.42,12400.0,50.5118,50.541,50.4754,50.541,12400.0
2011-07-28 11:10:00,69.41,69.46,69.39,69.45,20200.0,50.5337,50.5701,50.5191,50.5628,20200.0
2011-07-28 11:15:00,69.44,69.44,69.33,69.35,16300.0,50.5555,50.5555,50.4754,50.49,16300.0
2011-07-28 11:20:00,69.35,69.41,69.31,69.4,14800.0,50.49,50.5337,50.4609,50.5264,14800.0
2011-07-28 11:25:00,69.41,69.53,69.41,69.46,21800.0,50.5337,50.621,50.5337,50.5701,21800.0
2011-07-28 11:30:00,69.45,69.5,69.44,69.5,10900.0,50.5628,50.5992,50.5555,50.5992,10900.0
2011-07-28 11:35:00,69.51,69.53,69.38,69.42,26700.0,50.6065,50.621,50.5118,50.541,26700.0
2011-07-28 11:40:00,69.4,69.43,69.38,69.41,13700.0,50.5264,50.5482,50.5118,50.5337,13700.0
2011-07-28 11:45:00,69.4,69.41,69.3,69.35,34800.0,50.5264,50.5337,50.4536,50.49,34800.0
2011-07-28 11:50:00,69.34,69.34,69.2,69.22,23300.0,50.4827,50.4827,50.3808,50.3954,23300.0
2011-07-28 11:55:00,69.22,69.24,69.19,69.24,19600.0,50.3954,50.4099,50.3735,50.4099,19600.0
2011-07-28 12:00:00,69.23,69.26,69.2,69.21,18300.0,50.4026,50.4245,50.3808,50.3881,18300.0
2011-07-28 12:05:00,69.22,69.22,69.18,69.19,8400.0,50.3954,50.3954,50.3662,50.3735,8400.0
2011-07-28 12:10:00,69.2,69.2,69.06,69.06,19100.0,50.3808,50.3808,50.2789,50.2789,19100.0
2011-07-28 12:15:00,69.06,69.07,68.99,68.99,30900.0,50.2789,50.2861,50.2279,50.2279,30900.0
2011-07-28 12:20:00,69.0,69.02,68.98,68.99,12700.0,50.2352,50.2497,50.2206,50.2279,12700.0
2011-07-28 12:25:00,68.99,69.0,68.96,69.0,9900.0,50.2279,50.2352,50.2061,50.2352,9900.0
2011-07-28 12:30:00,69.0,69.12,68.99,69.12,12200.0,50.2352,50.3225,50.2279,50.3225,12200.0
2011-07-28 12:35:00,69.13,69.13,68.97,68.98,26300.0,50.3298,50.3298,50.2133,50.2206,26300.0
2011-07-28 12:40:00,68.97,69.0,68.94,68.95,13100.0,50.2133,50.2352,50.1915,50.1988,13100.0
2011-07-28 12:45:00,68.97,68.97,68.88,68.88,11400.0,50.2133,50.2133,50.1478,50.1478,11400.0
2011-07-28 12:50:00,68.88,68.91,68.84,68.91,12000.0,50.1478,50.1697,50.1187,50.1697,12000.0
2011-07-28 12:55:00,68.92,68.98,68.92,68.98,12100.0,50.1769,50.2206,50.1769,50.2206,12100.0
2011-07-28 13:00:00,68.97,68.97,68.89,68.9,16000.0,50.2133,50.2133,50.1551,50.1624,16000.0
2011-07-28 13:05:00,68.9,68.91,68.87,68.89,9000.0,50.1624,50.1697,50.1405,50.1551,9000.0
2011-07-28 13:10:00,68.89,68.96,68.87,68.89,17000.0,50.1551,50.2061,50.1405,50.1551,17000.0
2011-07-28 13:15:00,68.89,68.94,68.85,68.85,11000.0,50.1551,50.1915,50.126,50.126,11000.0
2011-07-28 13:20:00,68.84,68.84,68.77,68.77,13900.0,50.1187,50.1187,50.0677,50.0677,13900.0
2011-07-28 13:25:00,68.77,68.85,68.76,68.85,16600.0,50.0677,50.126,50.0604,50.126,16600.0
2011-07-28 13:30:00,68.84,68.86,68.81,68.85,10600.0,50.1187,50.1333,50.0969,50.126,10600.0
2011-07-28 13:35:00,68.85,68.91,68.85,68.88,12300.0,50.126,50.1697,50.126,50.1478,12300.0
2011-07-28 13:40:00,68.92,68.98,68.89,68.92,14300.0,50.1769,50.2206,50.1551,50.1769,14300.0
2011-07-28 13:45:00,68.91,68.93,68.86,68.92,26100.0,50.1697,50.1842,50.1333,50.1769,26100.0
2011-07-28 13:50:00,68.92,68.98,68.91,68.96,16600.0,50.1769,50.2206,50.1697,50.2061,16600.0
2011-07-28 13:55:00,68.96,68.99,68.93,68.94,14900.0,50.2061,50.2279,50.1842,50.1915,14900.0
2011-07-28 14:00:00,68.94,68.95,68.86,68.86,21300.0,50.1915,50.1988,50.1333,50.1333,21300.0
2011-07-28 14:05:00,68.86,68.89,68.74,68.75,37000.0,50.1333,50.1551,50.0459,50.0532,37000.0
2011-07-28 14:10:00,68.74,68.75,68.61,68.7,53000.0,50.0459,50.0532,49.9512,50.0168,53000.0
2011-07-28 14:15:00,68.7,68.76,68.7,68.72,16200.0,50.0168,50.0604,50.0168,50.0313,16200.0
2011-07-28 14:20:00,68.7,68.76,68.7,68.7,12400.0,50.0168,50.0604,50.0168,50.0168,12400.0
2011-07-28 14:25:00,68.7,68.7,68.59,68.59,19500.0,50.0168,50.0168,49.9367,49.9367,19500.0
2011-07-28 14:30:00,68.6,68.63,68.52,68.57,38500.0,49.944,49.9658,49.8857,49.9221,38500.0
2011-07-28 14:35:00,68.57,68.58,68.5,68.51,19000.0,49.9221,49.9294,49.8712,49.8784,19000.0
2011-07-28 14:40:00,68.51,68.54,68.47,68.51,18800.0,49.8784,49.9003,49.8493,49.8784,18800.0
2011-07-28 14:45:00,68.51,68.51,68.37,68.37,31200.0,49.8784,49.8784,49.7765,49.7765,31200.0
2011-07-28 14:50:00,68.39,68.45,68.35,68.36,40000.0,49.7911,49.8348,49.7619,49.7692,40000.0
2011-07-28 14:55:00,68.35,68.36,68.2,68.23,34900.0,49.7619,49.7692,49.6527,49.6746,34900.0
2011-07-28 15:00:00,68.23,68.23,68.13,68.13,50400.0,49.6746,49.6746,49.6018,49.6018,50400.0
2011-07-28 15:05:00,68.16,68.21,68.13,68.14,35800.0,49.6236,49.66,49.6018,49.6091,35800.0
2011-07-28 15:10:00,68.14,68.15,67.87,67.87,88700.0,49.6091,49.6163,49.4125,49.4125,88700.0
2011-07-28 15:15:00,67.88,67.91,67.82,67.82,37700.0,49.4198,49.4416,49.3761,49.3761,37700.0
2011-07-28 15:20:00,67.82,67.82,67.75,67.75,45000.0,49.3761,49.3761,49.3251,49.3251,45000.0
2011-07-28 15:25:00,67.75,67.76,67.69,67.7,64500.0,49.3251,49.3324,49.2814,49.2887,64500.0
2011-07-28 15:30:00,67.71,67.82,67.69,67.69,70400.0,49.296,49.3761,49.2814,49.2814,70400.0
2011-07-28 15:35:00,67.7,67.75,67.68,67.72,48800.0,49.2887,49.3251,49.2742,49.3033,48800.0
2011-07-28 15:40:00,67.73,67.76,67.67,67.71,96400.0,49.3106,49.3324,49.2669,49.296,96400.0
2011-07-28 15:45:00,67.71,67.81,67.66,67.78,129600.0,49.296,49.3688,49.2596,49.347,129600.0
2011-07-28 15:50:00,67.78,67.88,67.74,67.87,76900.0,49.347,49.4198,49.3178,49.4125,76900.0
2011-07-28 15:55:00,67.86,67.87,67.76,67.79,137100.0,49.4052,49.4125,49.3324,49.3542,137100.0
2011-07-29 09:30:00,67.37,67.37,66.93,67.3,71500.0,49.0485,49.0485,48.7281,48.9975,71500.0
2011-07-29 09:35:00,67.27,67.28,66.91,66.95,32400.0,48.9757,48.9829,48.7136,48.7427,32400.0
2011-07-29 09:40:00,66.93,67.05,66.66,66.66,61500.0,48.7281,48.8155,48.5316,48.5316,61500.0
2011-07-29 09:45:00,66.66,67.11,66.56,66.91,73100.0,48.5316,48.8592,48.4587,48.7136,73100.0
2011-07-29 09:50:00,66.91,67.15,66.9,67.12,30600.0,48.7136,48.8883,48.7063,48.8665,30600.0
2011-07-29 09:55:00,67.12,67.52,67.12,67.52,38100.0,48.8665,49.1577,48.8665,49.1577,38100.0
2011-07-29 10:00:00,67.45,67.53,67.36,67.45,26000.0,49.1067,49.165,49.0412,49.1067,26000.0
2011-07-29 10:05:00,67.46,67.75,67.45,67.7,40600.0,49.114,49.3251,49.1067,49.2887,40600.0
2011-07-29 10:10:00,67.72,67.77,67.6,67.64,35200.0,49.3033,49.3397,49.2159,49.245,35200.0
2011-07-29 10:15:00,67.66,67.7,67.5,67.51,14300.0,49.2596,49.2887,49.1431,49.1504,14300.0
2011-07-29 10:20:00,67.53,67.72,67.53,67.72,28900.0,49.165,49.3033,49.165,49.3033,28900.0
2011-07-29 10:25:00,67.7,67.73,67.55,67.65,21300.0,49.2887,49.3106,49.1795,49.2523,21300.0
2011-07-29 10:30:00,67.65,67.83,67.65,67.81,29500.0,49.2523,49.3834,49.2523,49.3688,29500.0
2011-07-29 10:35:00,67.82,67.86,67.67,67.78,27000.0,49.3761,49.4052,49.2669,49.347,27000.0
2011-07-29 10:40:00,67.8,67.85,67.68,67.79,29300.0,49.3615,49.3979,49.2742,49.3542,29300.0
2011-07-29 10:45:00,67.81,68.05,67.68,68.03,35500.0,49.3688,49.5435,49.2742,49.529,35500.0
2011-07-29 10:50:00,68.04,68.21,68.04,68.17,33700.0,49.5363,49.66,49.5363,49.6309,33700.0
2011-07-29 10:55:00,68.18,68.29,68.09,68.09,18400.0,49.6382,49.7183,49.5727,49.5727,18400.0
2011-07-29 11:00:00,68.09,68.14,68.01,68.05,18700.0,49.5727,49.6091,49.5144,49.5435,18700.0
2011-07-29 11:05:00,68.07,68.46,68.06,68.44,21900.0,49.5581,49.842,49.5508,49.8275,21900.0
2011-07-29 11:10:00,68.44,68.47,68.37,68.38,15800.0,49.8275,49.8493,49.7765,49.7838,15800.0
2011-07-29 11:15:00,68.4,68.63,68.38,68.62,13500.0,49.7984,49.9658,49.7838,49.9585,13500.0
2011-07-29 11:20:00,68.62,68.63,68.46,68.51,19200.0,49.9585,49.9658,49.842,49.8784,19200.0
2011-07-29 11:25:00,68.51,68.54,68.3,68.3,15700.0,49.8784,49.9003,49.7255,49.7255,15700.0
2011-07-29 11:30:00,68.27,68.34,68.25,68.28,13000.0,49.7037,49.7547,49.6891,49.711,13000.0
2011-07-29 11:35:00,68.29,68.29,68.2,68.26,7900.0,49.7183,49.7183,49.6527,49.6964,7900.0
2011-07-29 11:40:00,68.25,68.37,68.24,68.28,31800.0,49.6891,49.7765,49.6819,49.711,31800.0
2011-07-29 11:45:00,68.29,68.29,68.14,68.17,10700.0,49.7183,49.7183,49.6091,49.6309,10700.0
2011-07-29 11:50:00,68.17,68.31,68.17,68.3,10500.0,49.6309,49.7328,49.6309,49.7255,10500.0
2011-07-29 11:55:00,68.3,68.33,68.25,68.25,12100.0,49.7255,49.7474,49.6891,49.6891,12100.0
2011-07-29 12:00:00,68.27,68.32,68.16,68.19,17700.0,49.7037,49.7401,49.6236,49.6455,17700.0
2011-07-29 12:05:00,68.2,68.21,68.11,68.21,16400.0,49.6527,49.66,49.5872,49.66,16400.0
2011-07-29 12:10:00,68.24,68.29,68.11,68.14,13600.0,49.6819,49.7183,49.5872,49.6091,13600.0
2011-07-29 12:15:00,68.15,68.27,68.13,68.26,10500.0,49.6163,49.7037,49.6018,49.6964,10500.0
2011-07-29 12:20:00,68.26,68.29,68.19,68.29,11900.0,49.6964,49.7183,49.6455,49.7183,11900.0
2011-07-29 12:25:00,68.28,68.31,68.14,68.22,14400.0,49.711,49.7328,49.6091,49.6673,14400.0
2011-07-29 12:30:00,68.2,68.22,68.08,68.11,13900.0,49.6527,49.6673,49.5654,49.5872,13900.0
2011-07-29 12:35:00,68.11,68.22,68.11,68.2,24800.0,49.5872,49.6673,49.5872,49.6527,24800.0
2011-07-29 12:40:00,68.2,68.25,68.17,68.2,19200.0,49.6527,49.6891,49.6309,49.6527,19200.0
2011-07-29 12:45:00,68.2,68.22,68.13,68.14,13700.0,49.6527,49.6673,49.6018,49.6091,13700.0
2011-07-29 12:50:00,68.15,68.18,68.12,68.12,6300.0,49.6163,49.6382,49.5945,49.5945,6300.0
2011-07-29 12:55:00,68.12,68.19,68.08,68.11,11500.0,49.5945,49.6455,49.5654,49.5872,11500.0
2011-07-29 13:00:00,68.13,68.19,68.05,68.05,23900.0,49.6018,49.6455,49.5435,49.5435,23900.0
2011-07-29 13:05:00,68.07,68.22,68.07,68.19,13700.0,49.5581,49.6673,49.5581,49.6455,13700.0
2011-07-29 13:10:00,68.2,68.21,68.11,68.13,8600.0,49.6527,49.66,49.5872,49.6018,8600.0
2011-07-29 13:15:00,68.13,68.17,68.13,68.14,7900.0,49.6018,49.6309,49.6018,49.6091,7900.0
2011-07-29 13:20:00,68.16,68.22,68.16,68.2,19200.0,49.6236,49.6673,49.6236,49.6527,19200.0
2011-07-29 13:25:00,68.22,68.26,68.22,68.26,9200.0,49.6673,49.6964,49.6673,49.6964,9200.0
2011-07-29 13:30:00,68.24,68.26,68.17,68.26,14200.0,49.6819,49.6964,49.6309,49.6964,14200.0
2011-07-29 13:35:00,68.26,68.3,68.22,68.29,11400.0,49.6964,49.7255,49.6673,49.7183,11400.0
2011-07-29 13:40:00,68.29,68.31,68.27,68.31,8900.0,49.7183,49.7328,49.7037,49.7328,8900.0
2011-07-29 13:45:00,68.3,68.35,68.25,68.35,20200.0,49.7255,49.7619,49.6891,49.7619,20200.0
2011-07-29 13:50:00,68.35,68.41,68.22,68.22,28600.0,49.7619,49.8056,49.6673,49.6673,28600.0
2011-07-29 13:55:00,68.21,68.35,68.2,68.33,7500.0,49.66,49.7619,49.6527,49.7474,7500.0
2011-07-29 14:00:00,68.34,68.36,68.25,68.31,20200.0,49.7547,49.7692,49.6891,49.7328,20200.0
2011-07-29 14:05:00,68.32,68.42,68.32,68.4,20500.0,49.7401,49.8129,49.7401,49.7984,20500.0
2011-07-29 14:10:00,68.4,68.41,68.33,68.35,15300.0,49.7984,49.8056,49.7474,49.7619,15300.0
2011-07-29 14:15:00,68.34,68.34,68.24,68.24,21500.0,49.7547,49.7547,49.6819,49.6819,21500.0
2011-07-29 14:20:00,68.24,68.32,68.2,68.31,38800.0,49.6819,49.7401,49.6527,49.7328,38800.0
2011-07-29 14:25:00,68.31,68.32,68.28,68.32,42800.0,49.7328,49.7401,49.711,49.7401,42800.0
2011-07-29 14:30:00,68.33,68.38,68.27,68.37,54300.0,49.7474,49.7838,49.7037,49.7765,54300.0
2011-07-29 14:35:00,68.36,68.48,68.35,68.48,26800.0,49.7692,49.8566,49.7619,49.8566,26800.0
2011-07-29 14:40:00,68.49,68.54,68.47,68.53,57300.0,49.8639,49.9003,49.8493,49.893,57300.0
2011-07-29 14:45:00,68.52,68.53,68.48,68.48,39700.0,49.8857,49.893,49.8566,49.8566,39700.0
2011-07-29 14:50:00,68.48,68.55,68.47,68.53,27700.0,49.8566,49.9076,49.8493,49.893,27700.0
2011-07-29 14:55:00,68.52,68.56,68.41,68.43,33100.0,49.8857,49.9148,49.8056,49.8202,33100.0
2011-07-29 15:00:00,68.43,68.49,68.38,68.46,21500.0,49.8202,49.8639,49.7838,49.842,21500.0
2011-07-29 15:05:00,68.46,68.52,68.45,68.51,17500.0,49.842,49.8857,49.8348,49.8784,17500.0
2011-07-29 15:10:00,68.52,68.56,68.5,68.53,31700.0,49.8857,49.9148,49.8712,49.893,31700.0
2011-07-29 15:15:00,68.53,68.59,68.5,68.55,40700.0,49.893,49.9367,49.8712,49.9076,40700.0
2011-07-29 15:20:00,68.56,68.58,68.46,68.51,41200.0,49.9148,49.9294,49.842,49.8784,41200.0
2011-07-29 15:25:00,68.51,68.55,68.48,68.52,34500.0,49.8784,49.9076,49.8566,49.8857,34500.0
2011-07-29 15:30:00,68.53,68.53,68.42,68.45,63600.0,49.893,49.893,49.8129,49.8348,63600.0
2011-07-29 15:35:00,68.46,68.46,68.37,68.43,45300.0,49.842,49.842,49.7765,49.8202,45300.0
2011-07-29 15:40:00,68.43,68.45,68.29,68.3,43700.0,49.8202,49.8348,49.7183,49.7255,43700.0
2011-07-29 15:45:00,68.3,68.31,68.0,68.06,66500.0,49.7255,49.7328,49.5071,49.5508,66500.0
2011-07-29 15:50:00,68.06,68.17,68.03,68.16,49800.0,49.5508,49.6309,49.529,49.6236,49800.0
2011-07-29 15:55:00,68.16,68.25,68.12,68.13,160400.0,49.6236,49.6891,49.5945,49.6018,160400.0
2011-08-01 09:30:00,68.45,68.45,67.31,67.4,109900.0,49.8348,49.8348,49.0048,49.0703,109900.0
2011-08-01 09:35:00,67.44,67.85,67.21,67.78,168100.0,49.0994,49.3979,48.932,49.347,168100.0
2011-08-01 09:40:00,67.77,67.79,67.55,67.6,39100.0,49.3397,49.3542,49.1795,49.2159,39100.0
2011-08-01 09:45:00,67.6,67.64,67.43,67.55,79400.0,49.2159,49.245,49.0921,49.1795,79400.0
2011-08-01 09:50:00,67.56,67.59,67.45,67.45,43800.0,49.1868,49.2086,49.1067,49.1067,43800.0
2011-08-01 09:55:00,67.45,67.51,67.38,67.43,56800.0,49.1067,49.1504,49.0557,49.0921,56800.0
2011-08-01 10:00:00,67.43,67.44,66.72,66.79,279100.0,49.0921,49.0994,48.5752,48.6262,279100.0
2011-08-01 10:05:00,66.77,67.12,66.74,67.05,72100.0,48.6116,48.8665,48.5898,48.8155,72100.0
2011-08-01 10:10:00,67.05,67.19,66.88,67.11,63100.0,48.8155,48.9174,48.6917,48.8592,63100.0
2011-08-01 10:15:00,67.11,67.27,67.08,67.23,43000.0,48.8592,48.9757,48.8373,48.9465,43000.0
2011-08-01 10:20:00,67.23,67.36,67.09,67.09,42100.0,48.9465,49.0412,48.8446,48.8446,42100.0
2011-08-01 10:25:00,67.11,67.29,67.0,67.06,51100.0,48.8592,48.9902,48.7791,48.8228,51100.0
2011-08-01 10:30:00,67.05,67.25,67.01,67.13,36500.0,48.8155,48.9611,48.7864,48.8737,36500.0
2011-08-01 10:35:00,67.14,67.36,67.13,67.34,44100.0,48.881,49.0412,48.8737,49.0266,44100.0
2011-08-01 10:40:00,67.32,67.41,67.25,67.39,37300.0,49.0121,49.0776,48.9611,49.063,37300.0
2011-08-01 10:45:00,67.38,67.49,67.31,67.4,62700.0,49.0557,49.1358,49.0048,49.0703,62700.0
2011-08-01 10:50:00,67.4,67.49,67.35,67.35,35000.0,49.0703,49.1358,49.0339,49.0339,35000.0
2011-08-01 10:55:00,67.35,67.47,67.34,67.42,73200.0,49.0339,49.1213,49.0266,49.0849,73200.0
2011-08-01 11:00:00,67.41,67.42,67.17,67.25,58100.0,49.0776,49.0849,48.9029,48.9611,58100.0
2011-08-01 11:05:00,67.25,67.31,67.14,67.28,54600.0,48.9611,49.0048,48.881,48.9829,54600.0
2011-08-01 11:10:00,67.3,67.31,67.11,67.23,52800.0,48.9975,49.0048,48.8592,48.9465,52800.0
2011-08-01 11:15:00,67.22,67.27,67.14,67.17,37700.0,48.9393,48.9757,48.881,48.9029,37700.0
2011-08-01 11:20:00,67.16,67.31,67.16,67.16,31500.0,48.8956,49.0048,48.8956,48.8956,31500.0
2011-08-01 11:25:00,67.17,67.35,67.15,67.21,39500.0,48.9029,49.0339,48.8883,48.932,39500.0
2011-08-01 11:30:00,67.22,67.26,66.98,67.03,94700.0,48.9393,48.9684,48.7645,48.8009,94700.0
2011-08-01 11:35:00,67.03,67.04,66.7,66.81,67400.0,48.8009,48.8082,48.5607,48.6408,67400.0
2011-08-01 11:40:00,66.82,66.87,66.67,66.71,49000.0,48.648,48.6844,48.5388,48.568,49000.0
2011-08-01 11:45:00,66.75,66.85,66.67,66.69,70200.0,48.5971,48.6699,48.5388,48.5534,70200.0
2011-08-01 11:50:00,66.71,66.73,66.54,66.56,64500.0,48.568,48.5825,48.4442,48.4587,64500.0
2011-08-01 11:55:00,66.56,66.56,66.34,66.39,70000.0,48.4587,48.4587,48.2986,48.335,70000.0
2011-08-01 12:00:00,66.38,66.76,66.38,66.76,70000.0,48.3277,48.6044,48.3277,48.6044,70000.0
2011-08-01 12:05:00,66.75,66.77,66.63,66.72,42900.0,48.5971,48.6116,48.5097,48.5752,42900.0
2011-08-01 12:10:00,66.71,66.79,66.69,66.71,35200.0,48.568,48.6262,48.5534,48.568,35200.0
2011-08-01 12:15:00,66.72,66.75,66.63,66.64,32400.0,48.5752,48.5971,48.5097,48.517,32400.0
2011-08-01 12:20:00,66.66,66.68,66.54,66.59,38800.0,48.5316,48.5461,48.4442,48.4806,38800.0
2011-08-01 12:25:00,66.58,66.77,66.56,66.76,24700.0,48.4733,48.6116,48.4587,48.6044,24700.0
2011-08-01 12:30:00,66.76,66.78,66.65,66.67,31900.0,48.6044,48.6189,48.5243,48.5388,31900.0
2011-08-01 12:35:00,66.66,66.66,66.63,66.64,23500.0,48.5316,48.5316,48.5097,48.517,23500.0
2011-08-01 12:40:00,66.65,66.73,66.61,66.71,24900.0,48.5243,48.5825,48.4951,48.568,24900.0
2011-08-01 12:45:00,66.71,66.72,66.64,66.65,37300.0,48.568,48.5752,48.517,48.5243,37300.0
2011-08-01 12:50:00,66.65,66.68,66.65,66.66,35000.0,48.5243,48.5461,48.5243,48.5316,35000.0
2011-08-01 12:55:00,66.64,66.66,66.57,66.62,16700.0,48.517,48.5316,48.466,48.5024,16700.0
2011-08-01 13:00:00,66.62,66.67,66.54,66.59,35500.0,48.5024,48.5388,48.4442,48.4806,35500.0
2011-08-01 13:05:00,66.59,66.59,66.48,66.58,17600.0,48.4806,48.4806,48.4005,48.4733,17600.0
2011-08-01 13:10:00,66.59,66.68,66.57,66.67,27200.0,48.4806,48.5461,48.466,48.5388,27200.0
2011-08-01 13:15:00,66.68,66.76,66.61,66.76,37300.0,48.5461,48.6044,48.4951,48.6044,37300.0
2011-08-01 13:20:00,66.77,66.89,66.77,66.86,28200.0,48.6116,48.699,48.6116,48.6772,28200.0
2011-08-01 13:25:00,66.88,66.94,66.84,66.86,21200.0,48.6917,48.7354,48.6626,48.6772,21200.0
2011-08-01 13:30:00,66.85,66.96,66.85,66.96,14600.0,48.6699,48.75,48.6699,48.75,14600.0
2011-08-01 13:35:00,66.95,66.95,66.82,66.83,26300.0,48.7427,48.7427,48.648,48.6553,26300.0
2011-08-01 13:40:00,66.83,66.85,66.76,66.82,27800.0,48.6553,48.6699,48.6044,48.648,27800.0
2011-08-01 13:45:00,66.82,66.85,66.78,66.81,18100.0,48.648,48.6699,48.6189,48.6408,18100.0
2011-08-01 13:50:00,66.82,66.88,66.8,66.85,14500.0,48.648,48.6917,48.6335,48.6699,14500.0
2011-08-01 13:55:00,66.85,66.86,66.81,66.84,24800.0,48.6699,48.6772,48.6408,48.6626,24800.0
2011-08-01 14:00:00,66.84,66.86,66.78,66.8,39100.0,48.6626,48.6772,48.6189,48.6335,39100.0
2011-08-01 14:05:00,66.8,66.8,66.71,66.71,27000.0,48.6335,48.6335,48.568,48.568,27000.0
2011-08-01 14:10:00,66.72,66.77,66.68,66.69,24400.0,48.5752,48.6116,48.5461,48.5534,24400.0
2011-08-01 14:15:00,66.71,66.77,66.63,66.76,27900.0,48.568,48.6116,48.5097,48.6044,27900.0
2011-08-01 14:20:00,66.75,66.79,66.7,66.77,28700.0,48.5971,48.6262,48.5607,48.6116,28700.0
2011-08-01 14:25:00,66.78,66.8,66.7,66.8,29500.0,48.6189,48.6335,48.5607,48.6335,29500.0
2011-08-01 14:30:00,66.79,66.96,66.76,66.93,35700.0,48.6262,48.75,48.6044,48.7281,35700.0
2011-08-01 14:35:00,66.93,66.99,66.88,66.98,24100.0,48.7281,48.7718,48.6917,48.7645,24100.0
2011-08-01 14:40:00,66.97,67.04,66.94,66.94,25100.0,48.7572,48.8082,48.7354,48.7354,25100.0
2011-08-01 14:45:00,66.97,67.07,66.97,67.05,26600.0,48.7572,48.8301,48.7572,48.8155,26600.0
2011-08-01 14:50:00,67.06,67.15,67.02,67.15,20300.0,48.8228,48.8883,48.7936,48.8883,20300.0
2011-08-01 14:55:00,67.16,67.35,67.16,67.35,36000.0,48.8956,49.0339,48.8956,49.0339,36000.0
2011-08-01 15:00:00,67.34,67.43,67.32,67.39,39800.0,49.0266,49.0921,49.0121,49.063,39800.0
2011-08-01 15:05:00,67.4,67.41,67.33,67.38,26800.0,49.0703,49.0776,49.0193,49.0557,26800.0
2011-08-01 15:10:00,67.38,67.48,67.37,67.47,27900.0,49.0557,49.1285,49.0485,49.1213,27900.0
2011-08-01 15:15:00,67.48,67.52,67.39,67.45,62900.0,49.1285,49.1577,49.063,49.1067,62900.0
2011-08-01 15:20:00,67.44,67.56,67.43,67.56,31900.0,49.0994,49.1868,49.0921,49.1868,31900.0
2011-08-01 15:25:00,67.57,67.64,67.57,67.61,43900.0,49.1941,49.245,49.1941,49.2232,43900.0
2011-08-01 15:30:00,67.6,67.62,67.47,67.51,64900.0,49.2159,49.2305,49.1213,49.1504,64900.0
2011-08-01 15:35:00,67.5,67.62,67.36,67.6,73000.0,49.1431,49.2305,49.0412,49.2159,73000.0
2011-08-01 15:40:00,67.61,67.66,67.57,67.6,90400.0,49.2232,49.2596,49.1941,49.2159,90400.0
2011-08-01 15:45:00,67.59,67.64,67.54,67.59,89500.0,49.2086,49.245,49.1722,49.2086,89500.0
2011-08-01 15:50:00,67.58,67.65,67.42,67.47,107300.0,49.2014,49.2523,49.0849,49.1213,107300.0
2011-08-01 15:55:00,67.46,67.56,67.42,67.52,109600.0,49.114,49.1868,49.0849,49.1577,109600.0
2011-08-02 09:30:00,67.14,67.33,67.08,67.31,58900.0,48.881,49.0193,48.8373,49.0048,58900.0
2011-08-02 09:35:00,67.32,67.45,67.26,67.43,40600.0,49.0121,49.1067,48.9684,49.0921,40600.0
2011-08-02 09:40:00,67.45,67.82,67.44,67.76,41500.0,49.1067,49.3761,49.0994,49.3324,41500.0
2011-08-02 09:45:00,67.75,67.96,67.75,67.9,41600.0,49.3251,49.478,49.3251,49.4343,41600.0
2011-08-02 09:50:00,67.9,68.02,67.86,67.93,67500.0,49.4343,49.5217,49.4052,49.4562,67500.0
2011-08-02 09:55:00,67.92,67.99,67.9,67.98,45700.0,49.4489,49.4999,49.4343,49.4926,45700.0
2011-08-02 10:00:00,68.01,68.05,67.87,67.87,56800.0,49.5144,49.5435,49.4125,49.4125,56800.0
2011-08-02 10:05:00,67.86,67.87,67.66,67.71,29700.0,49.4052,49.4125,49.2596,49.296,29700.0
2011-08-02 10:10:00,67.72,67.8,67.67,67.68,36500.0,49.3033,49.3615,49.2669,49.2742,36500.0
2011-08-02 10:15:00,67.67,67.71,67.54,67.58,31000.0,49.2669,49.296,49.1722,49.2014,31000.0
2011-08-02 10:20:00,67.58,67.59,67.42,67.52,24600.0,49.2014,49.2086,49.0849,49.1577,24600.0
2011-08-02 10:25:00,67.5,67.52,67.32,67.35,52900.0,49.1431,49.1577,49.0121,49.0339,52900.0
2011-08-02 10:30:00,67.35,67.42,67.3,67.35,27300.0,49.0339,49.0849,48.9975,49.0339,27300.0
2011-08-02 10:35:00,67.34,67.6,67.34,67.54,25000.0,49.0266,49.2159,49.0266,49.1722,25000.0
2011-08-02 10:40:00,67.54,67.64,67.49,67.64,23400.0,49.1722,49.245,49.1358,49.245,23400.0
2011-08-02 10:45:00,67.66,67.69,67.54,67.54,38600.0,49.2596,49.2814,49.1722,49.1722,38600.0
2011-08-02 10:50:00,67.55,67.58,67.37,67.37,22800.0,49.1795,49.2014,49.0485,49.0485,22800.0
2011-08-02 10:55:00,67.39,67.43,67.27,67.33,28300.0,49.063,49.0921,48.9757,49.0193,28300.0
2011-08-02 11:00:00,67.32,67.34,67.2,67.31,38300.0,49.0121,49.0266,48.9247,49.0048,38300.0
2011-08-02 11:05:00,67.3,67.35,67.22,67.22,19900.0,48.9975,49.0339,48.9393,48.9393,19900.0
2011-08-02 11:10:00,67.22,67.3,67.14,67.3,32500.0,48.9393,48.9975,48.881,48.9975,32500.0
2011-08-02 11:15:00,67.31,67.34,67.15,67.16,23200.0,49.0048,49.0266,48.8883,48.8956,23200.0
2011-08-02 11:20:00,67.2,67.27,67.07,67.19,24900.0,48.9247,48.9757,48.8301,48.9174,24900.0
2011-08-02 11:25:00,67.2,67.3,67.19,67.27,20600.0,48.9247,48.9975,48.9174,48.9757,20600.0
2011-08-02 11:30:00,67.26,67.32,67.18,67.23,24700.0,48.9684,49.0121,48.9101,48.9465,24700.0
2011-08-02 11:35:00,67.22,67.27,67.17,67.18,24300.0,48.9393,48.9757,48.9029,48.9101,24300.0
2011-08-02 11:40:00,67.16,67.2,67.09,67.19,17800.0,48.8956,48.9247,48.8446,48.9174,17800.0
2011-08-02 11:45:00,67.17,67.35,67.13,67.32,33400.0,48.9029,49.0339,48.8737,49.0121,33400.0
2011-08-02 11:50:00,67.31,67.37,67.22,67.3,22700.0,49.0048,49.0485,48.9393,48.9975,22700.0
2011-08-02 11:55:00,67.3,67.31,67.21,67.27,17700.0,48.9975,49.0048,48.932,48.9757,17700.0
2011-08-02 12:00:00,67.29,67.31,67.18,67.19,13400.0,48.9902,49.0048,48.9101,48.9174,13400.0
2011-08-02 12:05:00,67.19,67.27,67.13,67.16,17800.0,48.9174,48.9757,48.8737,48.8956,17800.0
2011-08-02 12:10:00,67.15,67.17,67.08,67.12,33300.0,48.8883,48.9029,48.8373,48.8665,33300.0
2011-08-02 12:15:00,67.12,67.26,67.1,67.25,24200.0,48.8665,48.9684,48.8519,48.9611,24200.0
2011-08-02 12:20:00,67.25,67.36,67.24,67.27,24300.0,48.9611,49.0412,48.9538,48.9757,24300.0
2011-08-02 12:25:00,67.28,67.29,67.21,67.27,30600.0,48.9829,48.9902,48.932,48.9757,30600.0
2011-08-02 12:30:00,67.27,67.3,67.13,67.19,29600.0,48.9757,48.9975,48.8737,48.9174,29600.0
2011-08-02 12:35:00,67.2,67.2,67.02,67.09,20400.0,48.9247,48.9247,48.7936,48.8446,20400.0
2011-08-02 12:40:00,67.1,67.21,67.06,67.06,23000.0,48.8519,48.932,48.8228,48.8228,23000.0
2011-08-02 12:45:00,67.05,67.09,66.87,66.91,37700.0,48.8155,48.8446,48.6844,48.7136,37700.0
2011-08-02 12:50:00,66.92,66.98,66.81,66.81,34700.0,48.7208,48.7645,48.6408,48.6408,34700.0
2011-08-02 12:55:00,66.82,66.91,66.79,66.85,26700.0,48.648,48.7136,48.6262,48.6699,26700.0
2011-08-02 13:00:00,66.86,67.01,66.86,66.94,26100.0,48.6772,48.7864,48.6772,48.7354,26100.0
2011-08-02 13:05:00,66.95,67.08,66.87,67.0,31000.0,48.7427,48.8373,48.6844,48.7791,31000.0
2011-08-02 13:10:00,67.0,67.09,66.95,67.01,44800.0,48.7791,48.8446,48.7427,48.7864,44800.0
2011-08-02 13:15:00,67.0,67.24,67.0,67.19,27200.0,48.7791,48.9538,48.7791,48.9174,27200.0
2011-08-02 13:20:00,67.17,67.28,67.13,67.27,33300.0,48.9029,48.9829,48.8737,48.9757,33300.0
2011-08-02 13:25:00,67.27,67.28,67.15,67.15,21000.0,48.9757,48.9829,48.8883,48.8883,21000.0
2011-08-02 13:30:00,67.16,67.19,67.08,67.09,23400.0,48.8956,48.9174,48.8373,48.8446,23400.0
2011-08-02 13:35:00,67.1,67.12,66.86,66.96,45000.0,48.8519,48.8665,48.6772,48.75,45000.0
2011-08-02 13:40:00,66.97,67.0,66.89,66.94,28500.0,48.7572,48.7791,48.699,48.7354,28500.0
2011-08-02 13:45:00,66.94,67.03,66.87,66.96,29400.0,48.7354,48.8009,48.6844,48.75,29400.0
2011-08-02 13:50:00,66.96,67.0,66.89,66.96,27300.0,48.75,48.7791,48.699,48.75,27300.0
2011-08-02 13:55:00,66.96,66.99,66.79,66.86,27600.0,48.75,48.7718,48.6262,48.6772,27600.0
2011-08-02 14:00:00,66.87,66.96,66.84,66.91,42500.0,48.6844,48.75,48.6626,48.7136,42500.0
2011-08-02 14:05:00,66.92,66.96,66.76,66.78,31700.0,48.7208,48.75,48.6044,48.6189,31700.0
2011-08-02 14:10:00,66.78,66.92,66.76,66.9,24800.0,48.6189,48.7208,48.6044,48.7063,24800.0
2011-08-02 14:15:00,66.91,66.99,66.87,66.92,41100.0,48.7136,48.7718,48.6844,48.7208,41100.0
2011-08-02 14:20:00,66.92,67.02,66.9,66.9,29100.0,48.7208,48.7936,48.7063,48.7063,29100.0
2011-08-02 14:25:00,66.9,66.91,66.82,66.87,27600.0,48.7063,48.7136,48.648,48.6844,27600.0
2011-08-02 14:30:00,66.87,66.88,66.73,66.76,32000.0,48.6844,48.6917,48.5825,48.6044,32000.0
2011-08-02 14:35:00,66.77,66.79,66.71,66.71,23900.0,48.6116,48.6262,48.568,48.568,23900.0
2011-08-02 14:40:00,66.7,66.75,66.65,66.69,24900.0,48.5607,48.5971,48.5243,48.5534,24900.0
2011-08-02 14:45:00,66.69,66.76,66.69,66.73,36900.0,48.5534,48.6044,48.5534,48.5825,36900.0
2011-08-02 14:50:00,66.72,66.79,66.72,66.77,23200.0,48.5752,48.6262,48.5752,48.6116,23200.0
2011-08-02 14:55:00,66.78,66.87,66.78,66.86,26700.0,48.6189,48.6844,48.6189,48.6772,26700.0
2011-08-02 15:00:00,66.86,66.89,66.8,66.84,38600.0,48.6772,48.699,48.6335,48.6626,38600.0
2011-08-02 15:05:00,66.83,66.88,66.8,66.8,24500.0,48.6553,48.6917,48.6335,48.6335,24500.0
2011-08-02 15:10:00,66.79,66.83,66.68,66.74,38800.0,48.6262,48.6553,48.5461,48.5898,38800.0
2011-08-02 15:15:00,66.73,66.81,66.68,66.73,36800.0,48.5825,48.6408,48.5461,48.5825,36800.0
2011-08-02 15:20:00,66.72,66.74,66.6,66.6,40700.0,48.5752,48.5898,48.4879,48.4879,40700.0
2011-08-02 15:25:00,66.6,66.61,66.47,66.51,69400.0,48.4879,48.4951,48.3932,48.4223,69400.0
2011-08-02 15:30:00,66.51,66.56,66.44,66.52,53100.0,48.4223,48.4587,48.3714,48.4296,53100.0
2011-08-02 15:35:00,66.53,66.57,66.45,66.54,37100.0,48.4369,48.466,48.3787,48.4442,37100.0
2011-08-02 15:40:00,66.55,66.56,66.29,66.39,70300.0,48.4515,48.4587,48.2622,48.335,70300.0
2011-08-02 15:45:00,66.37,66.5,66.32,66.4,91300.0,48.3204,48.4151,48.284,48.3423,91300.0
2011-08-02 15:50:00,66.38,66.39,66.22,66.26,87600.0,48.3277,48.335,48.2112,48.2403,87600.0
2011-08-02 15:55:00,66.27,66.29,66.16,66.17,151400.0,48.2476,48.2622,48.1675,48.1748,151400.0
2011-08-03 09:30:00,66.09,66.44,66.0,66.34,32000.0,48.1166,48.3714,48.051,48.2986,32000.0
2011-08-03 09:35:00,66.33,66.5,66.09,66.19,17800.0,48.2913,48.4151,48.1166,48.1894,17800.0
2011-08-03 09:40:00,66.17,66.17,65.96,66.04,19800.0,48.1748,48.1748,48.0219,48.0802,19800.0
2011-08-03 09:45:00,66.04,66.07,65.79,65.87,23400.0,48.0802,48.102,47.8982,47.9564,23400.0
2011-08-03 09:50:00,65.87,65.93,65.71,65.73,27800.0,47.9564,48.0001,47.8399,47.8545,27800.0
2011-08-03 09:55:00,65.73,65.83,65.66,65.76,19100.0,47.8545,47.9273,47.8035,47.8763,19100.0
2011-08-03 10:00:00,65.69,65.89,65.53,65.88,45300.0,47.8253,47.971,47.7089,47.9637,45300.0
2011-08-03 10:05:00,65.86,65.89,65.53,65.63,64500.0,47.9491,47.971,47.7089,47.7817,64500.0
2011-08-03 10:10:00,65.64,65.72,65.4,65.53,31300.0,47.7889,47.8472,47.6142,47.7089,31300.0
2011-08-03 10:15:00,65.51,65.51,65.36,65.45,21100.0,47.6943,47.6943,47.5851,47.6506,21100.0
2011-08-03 10:20:00,65.49,65.49,65.17,65.23,20200.0,47.6797,47.6797,47.4468,47.4904,20200.0
2011-08-03 10:25:00,65.24,65.58,65.24,65.54,25400.0,47.4977,47.7453,47.4977,47.7161,25400.0
2011-08-03 10:30:00,65.53,65.54,65.07,65.12,44000.0,47.7089,47.7161,47.374,47.4104,44000.0
2011-08-03 10:35:00,65.1,65.24,64.73,65.03,73900.0,47.3958,47.4977,47.1264,47.3448,73900.0
2011-08-03 10:40:00,65.02,65.28,64.84,65.16,60000.0,47.3376,47.5268,47.2065,47.4395,60000.0
2011-08-03 10:45:00,65.15,65.2,64.97,65.16,38100.0,47.4322,47.4686,47.3012,47.4395,38100.0
2011-08-03 10:50:00,65.14,65.53,65.04,65.47,32500.0,47.4249,47.7089,47.3521,47.6652,32500.0
2011-08-03 10:55:00,65.47,65.6,65.4,65.6,24900.0,47.6652,47.7598,47.6142,47.7598,24900.0
2011-08-03 11:00:00,65.6,65.73,65.43,65.43,41700.0,47.7598,47.8545,47.6361,47.6361,41700.0
2011-08-03 11:05:00,65.46,65.49,65.28,65.29,21900.0,47.6579,47.6797,47.5268,47.5341,21900.0
2011-08-03 11:10:00,65.27,65.49,65.24,65.49,24100.0,47.5196,47.6797,47.4977,47.6797,24100.0
2011-08-03 11:15:00,65.48,65.68,65.39,65.64,33600.0,47.6725,47.8181,47.6069,47.7889,33600.0
2011-08-03 11:20:00,65.64,65.74,65.58,65.64,33700.0,47.7889,47.8617,47.7453,47.7889,33700.0
2011-08-03 11:25:00,65.66,65.7,65.41,65.43,24100.0,47.8035,47.8326,47.6215,47.6361,24100.0
2011-08-03 11:30:00,65.41,65.66,65.39,65.63,45200.0,47.6215,47.8035,47.6069,47.7817,45200.0
2011-08-03 11:35:00,65.64,65.7,65.57,65.61,22000.0,47.7889,47.8326,47.738,47.7671,22000.0
2011-08-03 11:40:00,65.58,65.58,65.27,65.28,18600.0,47.7453,47.7453,47.5196,47.5268,18600.0
2011-08-03 11:45:00,65.28,65.38,65.19,65.38,15500.0,47.5268,47.5997,47.4613,47.5997,15500.0
2011-08-03 11:50:00,65.37,65.41,65.27,65.41,12800.0,47.5924,47.6215,47.5196,47.6215,12800.0
2011-08-03 11:55:00,65.41,65.45,65.26,65.26,19500.0,47.6215,47.6506,47.5123,47.5123,19500.0
2011-08-03 12:00:00,65.29,65.3,65.0,65.07,24900.0,47.5341,47.5414,47.323,47.374,24900.0
2011-08-03 12:05:00,65.07,65.14,65.01,65.12,20400.0,47.374,47.4249,47.3303,47.4104,20400.0
2011-08-03 12:10:00,65.11,65.13,65.06,65.11,9100.0,47.4031,47.4176,47.3667,47.4031,9100.0
2011-08-03 12:15:00,65.11,65.11,64.96,64.98,40700.0,47.4031,47.4031,47.2939,47.3084,40700.0
2011-08-03 12:20:00,64.99,65.03,64.92,65.03,17000.0,47.3157,47.3448,47.2648,47.3448,17000.0
2011-08-03 12:25:00,65.03,65.04,64.92,64.93,34200.0,47.3448,47.3521,47.2648,47.272,34200.0
2011-08-03 12:30:00,64.92,64.93,64.84,64.9,28200.0,47.2648,47.272,47.2065,47.2502,28200.0
2011-08-03 12:35:00,64.9,65.09,64.87,65.05,12300.0,47.2502,47.3885,47.2283,47.3594,12300.0
2011-08-03 12:40:00,65.04,65.13,65.0,65.11,12900.0,47.3521,47.4176,47.323,47.4031,12900.0
2011-08-03 12:45:00,65.11,65.16,65.09,65.11,18000.0,47.4031,47.4395,47.3885,47.4031,18000.0
2011-08-03 12:50:00,65.1,65.2,65.07,65.07,23700.0,47.3958,47.4686,47.374,47.374,23700.0
2011-08-03 12:55:00,65.06,65.06,64.99,65.03,13500.0,47.3667,47.3667,47.3157,47.3448,13500.0
2011-08-03 13:00:00,65.03,65.05,64.89,64.91,39100.0,47.3448,47.3594,47.2429,47.2575,39100.0
2011-08-03 13:05:00,64.91,65.01,64.91,64.99,20700.0,47.2575,47.3303,47.2575,47.3157,20700.0
2011-08-03 13:10:00,64.99,65.08,64.95,65.02,16100.0,47.3157,47.3812,47.2866,47.3376,16100.0
2011-08-03 13:15:00,65.05,65.14,65.01,65.09,22700.0,47.3594,47.4249,47.3303,47.3885,22700.0
2011-08-03 13:20:00,65.09,65.33,65.08,65.32,22300.0,47.3885,47.5633,47.3812,47.556,22300.0
2011-08-03 13:25:00,65.32,65.39,65.29,65.37,33900.0,47.556,47.6069,47.5341,47.5924,33900.0
2011-08-03 13:30:00,65.38,65.66,65.38,65.62,34100.0,47.5997,47.8035,47.5997,47.7744,34100.0
2011-08-03 13:35:00,65.61,65.77,65.57,65.73,24700.0,47.7671,47.8836,47.738,47.8545,24700.0
2011-08-03 13:40:00,65.74,65.93,65.7,65.88,28500.0,47.8617,48.0001,47.8326,47.9637,28500.0
2011-08-03 13:45:00,65.89,66.07,65.86,65.87,25400.0,47.971,48.102,47.9491,47.9564,25400.0
2011-08-03 13:50:00,65.88,65.88,65.67,65.72,27600.0,47.9637,47.9637,47.8108,47.8472,27600.0
2011-08-03 13:55:00,65.72,65.72,65.6,65.66,38400.0,47.8472,47.8472,47.7598,47.8035,38400.0
2011-08-03 14:00:00,65.66,65.84,65.65,65.84,41100.0,47.8035,47.9346,47.7962,47.9346,41100.0
2011-08-03 14:05:00,65.85,65.86,65.52,65.54,36000.0,47.9418,47.9491,47.7016,47.7161,36000.0
2011-08-03 14:10:00,65.53,65.64,65.53,65.62,31500.0,47.7089,47.7889,47.7089,47.7744,31500.0
2011-08-03 14:15:00,65.62,65.62,65.34,65.36,41300.0,47.7744,47.7744,47.5705,47.5851,41300.0
2011-08-03 14:20:00,65.36,65.52,65.29,65.42,29600.0,47.5851,47.7016,47.5341,47.6288,29600.0
2011-08-03 14:25:00,65.44,65.47,65.17,65.25,39000.0,47.6433,47.6652,47.4468,47.505,39000.0
2011-08-03 14:30:00,65.28,65.35,65.18,65.22,29400.0,47.5268,47.5778,47.454,47.4832,29400.0
2011-08-03 14:35:00,65.25,65.3,65.21,65.29,22200.0,47.505,47.5414,47.4759,47.5341,22200.0
2011-08-03 14:40:00,65.29,65.45,65.27,65.37,34400.0,47.5341,47.6506,47.5196,47.5924,34400.0
2011-08-03 14:45:00,65.36,65.47,65.3,65.47,26300.0,47.5851,47.6652,47.5414,47.6652,26300.0
2011-08-03 14:50:00,65.47,65.53,65.39,65.53,23000.0,47.6652,47.7089,47.6069,47.7089,23000.0
2011-08-03 14:55:00,65.52,65.62,65.44,65.56,35100.0,47.7016,47.7744,47.6433,47.7307,35100.0
2011-08-03 15:00:00,65.56,65.69,65.55,65.65,63200.0,47.7307,47.8253,47.7234,47.7962,63200.0
2011-08-03 15:05:00,65.68,65.69,65.4,65.42,62000.0,47.8181,47.8253,47.6142,47.6288,62000.0
2011-08-03 15:10:00,65.41,65.5,65.36,65.41,47400.0,47.6215,47.687,47.5851,47.6215,47400.0
2011-08-03 15:15:00,65.43,65.71,65.42,65.68,38700.0,47.6361,47.8399,47.6288,47.8181,38700.0
2011-08-03 15:20:00,65.69,65.88,65.67,65.88,40300.0,47.8253,47.9637,47.8108,47.9637,40300.0
2011-08-03 15:25:00,65.89,65.91,65.81,65.83,36100.0,47.971,47.9855,47.9127,47.9273,36100.0
2011-08-03 15:30:00,65.84,65.84,65.71,65.77,49900.0,47.9346,47.9346,47.8399,47.8836,49900.0
2011-08-03 15:35:00,65.76,65.86,65.69,65.85,39400.0,47.8763,47.9491,47.8253,47.9418,39400.0
2011-08-03 15:40:00,65.86,66.0,65.79,65.85,45900.0,47.9491,48.051,47.8982,47.9418,45900.0
2011-08-03 15:45:00,65.85,65.89,65.72,65.8,55500.0,47.9418,47.971,47.8472,47.9054,55500.0
2011-08-03 15:50:00,65.78,65.91,65.78,65.85,47100.0,47.8909,47.9855,47.8909,47.9418,47100.0
2011-08-03 15:55:00,65.85,65.98,65.81,65.91,74100.0,47.9418,48.0365,47.9127,47.9855,74100.0
2011-08-04 09:30:00,65.2,65.2,64.62,64.78,58200.0,47.4686,47.4686,47.0463,47.1628,58200.0
2011-08-04 09:35:00,64.78,64.8,64.5,64.54,73300.0,47.1628,47.1774,46.959,46.9881,73300.0
2011-08-04 09:40:00,64.54,64.55,64.25,64.36,56100.0,46.9881,46.9954,46.777,46.857,56100.0
2011-08-04 09:45:00,64.32,64.41,64.0,64.02,85100.0,46.8279,46.8934,46.5949,46.6095,85100.0
2011-08-04 09:50:00,64.02,64.5,64.0,64.49,69300.0,46.6095,46.959,46.5949,46.9517,69300.0
2011-08-04 09:55:00,64.51,64.74,64.51,64.63,33300.0,46.9663,47.1337,46.9663,47.0536,33300.0
2011-08-04 10:00:00,64.63,64.77,64.59,64.7,53600.0,47.0536,47.1555,47.0245,47.1046,53600.0
2011-08-04 10:05:00,64.7,64.77,64.62,64.65,40600.0,47.1046,47.1555,47.0463,47.0682,40600.0
2011-08-04 10:10:00,64.63,64.81,64.61,64.81,84000.0,47.0536,47.1847,47.0391,47.1847,84000.0
2011-08-04 10:15:00,64.81,64.88,64.68,64.71,90800.0,47.1847,47.2356,47.09,47.1119,90800.0
2011-08-04 10:20:00,64.69,64.94,64.69,64.94,97500.0,47.0973,47.2793,47.0973,47.2793,97500.0
2011-08-04 10:25:00,64.96,65.13,64.9,64.91,44400.0,47.2939,47.4176,47.2502,47.2575,44400.0
2011-08-04 10:30:00,64.91,65.06,64.85,64.85,53600.0,47.2575,47.3667,47.2138,47.2138,53600.0
2011-08-04 10:35:00,64.85,65.0,64.79,64.97,40700.0,47.2138,47.323,47.1701,47.3012,40700.0
2011-08-04 10:40:00,64.95,64.96,64.63,64.73,65700.0,47.2866,47.2939,47.0536,47.1264,65700.0
2011-08-04 10:45:00,64.72,64.95,64.52,64.94,84100.0,47.1191,47.2866,46.9735,47.2793,84100.0
2011-08-04 10:50:00,64.94,65.05,64.82,64.89,59000.0,47.2793,47.3594,47.1919,47.2429,59000.0
2011-08-04 10:55:00,64.88,64.9,64.72,64.86,39100.0,47.2356,47.2502,47.1191,47.2211,39100.0
2011-08-04 11:00:00,64.87,64.97,64.71,64.89,45300.0,47.2283,47.3012,47.1119,47.2429,45300.0
2011-08-04 11:05:00,64.92,65.02,64.78,64.78,41300.0,47.2648,47.3376,47.1628,47.1628,41300.0
2011-08-04 11:10:00,64.78,64.81,64.58,64.73,27400.0,47.1628,47.1847,47.0172,47.1264,27400.0
2011-08-04 11:15:00,64.73,64.84,64.65,64.76,32000.0,47.1264,47.2065,47.0682,47.1483,32000.0
2011-08-04 11:20:00,64.77,64.81,64.34,64.35,28700.0,47.1555,47.1847,46.8425,46.8498,28700.0
2011-08-04 11:25:00,64.34,64.51,64.31,64.33,39500.0,46.8425,46.9663,46.8206,46.8352,39500.0
2011-08-04 11:30:00,64.34,64.57,64.33,64.56,36800.0,46.8425,47.0099,46.8352,47.0027,36800.0
2011-08-04 11:35:00,64.51,64.54,64.42,64.47,17200.0,46.9663,46.9881,46.9007,46.9371,17200.0
2011-08-04 11:40:00,64.47,64.47,64.18,64.3,39400.0,46.9371,46.9371,46.726,46.8134,39400.0
2011-08-04 11:45:00,64.31,64.32,63.82,63.96,56600.0,46.8206,46.8279,46.4639,46.5658,56600.0
2011-08-04 11:50:00,63.96,64.13,63.86,64.05,37800.0,46.5658,46.6896,46.493,46.6314,37800.0
2011-08-04 11:55:00,64.08,64.16,64.06,64.12,31000.0,46.6532,46.7114,46.6386,46.6823,31000.0
2011-08-04 12:00:00,64.14,64.36,64.07,64.36,32600.0,46.6969,46.857,46.6459,46.857,32600.0
2011-08-04 12:05:00,64.37,64.39,64.07,64.19,38600.0,46.8643,46.8789,46.6459,46.7333,38600.0
2011-08-04 12:10:00,64.18,64.42,64.14,64.29,26400.0,46.726,46.9007,46.6969,46.8061,26400.0
2011-08-04 12:15:00,64.29,64.33,64.21,64.24,30500.0,46.8061,46.8352,46.7478,46.7697,30500.0
2011-08-04 12:20:00,64.22,64.35,64.21,64.25,34300.0,46.7551,46.8498,46.7478,46.777,34300.0
2011-08-04 12:25:00,64.21,64.33,64.1,64.3,51400.0,46.7478,46.8352,46.6678,46.8134,51400.0
2011-08-04 12:30:00,64.3,64.55,64.28,64.52,38500.0,46.8134,46.9954,46.7988,46.9735,38500.0
2011-08-04 12:35:00,64.52,64.54,64.36,64.47,23700.0,46.9735,46.9881,46.857,46.9371,23700.0
2011-08-04 12:40:00,64.46,64.51,64.36,64.47,18900.0,46.9299,46.9663,46.857,46.9371,18900.0
2011-08-04 12:45:00,64.47,64.58,64.46,64.53,27200.0,46.9371,47.0172,46.9299,46.9808,27200.0
2011-08-04 12:50:00,64.53,64.54,64.4,64.47,27600.0,46.9808,46.9881,46.8862,46.9371,27600.0
2011-08-04 12:55:00,64.43,64.48,64.25,64.27,20200.0,46.908,46.9444,46.777,46.7915,20200.0
2011-08-04 13:00:00,64.26,64.42,64.23,64.29,23100.0,46.7842,46.9007,46.7624,46.8061,23100.0
2011-08-04 13:05:00,64.29,64.34,64.26,64.33,29500.0,46.8061,46.8425,46.7842,46.8352,29500.0
2011-08-04 13:10:00,64.31,64.31,64.05,64.16,18300.0,46.8206,46.8206,46.6314,46.7114,18300.0
2011-08-04 13:15:00,64.14,64.21,64.1,64.13,12600.0,46.6969,46.7478,46.6678,46.6896,12600.0
2011-08-04 13:20:00,64.13,64.31,64.13,64.24,22500.0,46.6896,46.8206,46.6896,46.7697,22500.0
2011-08-04 13:25:00,64.26,64.4,64.26,64.39,13300.0,46.7842,46.8862,46.7842,46.8789,13300.0
2011-08-04 13:30:00,64.38,64.38,64.23,64.23,23300.0,46.8716,46.8716,46.7624,46.7624,23300.0
2011-08-04 13:35:00,64.25,64.28,64.17,64.26,18500.0,46.777,46.7988,46.7187,46.7842,18500.0
2011-08-04 13:40:00,64.25,64.29,64.05,64.1,16700.0,46.777,46.8061,46.6314,46.6678,16700.0
2011-08-04 13:45:00,64.08,64.11,63.94,64.09,28800.0,46.6532,46.675,46.5513,46.6605,28800.0
2011-08-04 13:50:00,64.08,64.21,64.06,64.2,35800.0,46.6532,46.7478,46.6386,46.7406,35800.0
2011-08-04 13:55:00,64.18,64.41,64.14,64.26,74600.0,46.726,46.8934,46.6969,46.7842,74600.0
2011-08-04 14:00:00,64.23,64.3,64.01,64.16,37100.0,46.7624,46.8134,46.6022,46.7114,37100.0
2011-08-04 14:05:00,64.18,64.18,63.99,64.11,37200.0,46.726,46.726,46.5877,46.675,37200.0
2011-08-04 14:10:00,64.11,64.16,63.99,64.07,41300.0,46.675,46.7114,46.5877,46.6459,41300.0
2011-08-04 14:15:00,64.06,64.15,63.93,64.0,53400.0,46.6386,46.7042,46.544,46.5949,53400.0
2011-08-04 14:20:00,64.01,64.11,63.95,64.03,38000.0,46.6022,46.675,46.5585,46.6168,38000.0
2011-08-04 14:25:00,64.03,64.08,63.92,64.01,90400.0,46.6168,46.6532,46.5367,46.6022,90400.0
2011-08-04 14:30:00,64.01,64.32,63.93,64.29,76300.0,46.6022,46.8279,46.544,46.8061,76300.0
2011-08-04 14:35:00,64.28,64.39,64.2,64.28,50500.0,46.7988,46.8789,46.7406,46.7988,50500.0
2011-08-04 14:40:00,64.27,64.38,64.24,64.33,49900.0,46.7915,46.8716,46.7697,46.8352,49900.0
2011-08-04 14:45:00,64.32,64.48,64.25,64.37,40800.0,46.8279,46.9444,46.777,46.8643,40800.0
2011-08-04 14:50:00,64.36,64.37,64.25,64.27,35000.0,46.857,46.8643,46.777,46.7915,35000.0
2011-08-04 14:55:00,64.26,64.27,64.13,64.23,33500.0,46.7842,46.7915,46.6896,46.7624,33500.0
2011-08-04 15:00:00,64.24,64.33,64.13,64.26,67100.0,46.7697,46.8352,46.6896,46.7842,67100.0
2011-08-04 15:05:00,64.27,64.4,64.24,64.36,48600.0,46.7915,46.8862,46.7697,46.857,48600.0
2011-08-04 15:10:00,64.35,64.41,64.1,64.1,55600.0,46.8498,46.8934,46.6678,46.6678,55600.0
2011-08-04 15:15:00,64.09,64.11,63.8,63.84,48400.0,46.6605,46.675,46.4493,46.4785,48400.0
2011-08-04 15:20:00,63.85,63.95,63.75,63.82,45300.0,46.4857,46.5585,46.4129,46.4639,45300.0
2011-08-04 15:25:00,63.83,63.99,63.69,63.7,53500.0,46.4712,46.5877,46.3693,46.3765,53500.0
2011-08-04 15:30:00,63.69,63.71,63.59,63.71,73500.0,46.3693,46.3838,46.2965,46.3838,73500.0
2011-08-04 15:35:00,63.72,63.95,63.65,63.82,56200.0,46.3911,46.5585,46.3401,46.4639,56200.0
2011-08-04 15:40:00,63.82,63.83,63.5,63.56,93400.0,46.4639,46.4712,46.2309,46.2746,93400.0
2011-08-04 15:45:00,63.56,63.65,63.44,63.54,114000.0,46.2746,46.3401,46.1872,46.26,114000.0
2011-08-04 15:50:00,63.54,63.55,63.17,63.32,105900.0,46.26,46.2673,45.9907,46.0999,105900.0
2011-08-04 15:55:00,63.32,63.43,63.2,63.24,141200.0,46.0999,46.18,46.0125,46.0416,141200.0
2011-08-05 09:30:00,64.06,64.88,63.97,64.45,98200.0,46.6386,47.2356,46.5731,46.9226,98200.0
2011-08-05 09:35:00,64.44,64.57,64.15,64.41,30100.0,46.9153,47.0099,46.7042,46.8934,30100.0
2011-08-05 09:40:00,64.35,64.44,64.13,64.38,56900.0,46.8498,46.9153,46.6896,46.8716,56900.0
2011-08-05 09:45:00,64.35,64.65,63.93,63.93,101700.0,46.8498,47.0682,46.544,46.544,101700.0
2011-08-05 09:50:00,63.94,64.03,63.54,63.72,160700.0,46.5513,46.6168,46.26,46.3911,160700.0
2011-08-05 09:55:00,63.67,63.95,63.41,63.55,70700.0,46.3547,46.5585,46.1654,46.2673,70700.0
2011-08-05 10:00:00,63.55,63.6,63.18,63.38,113700.0,46.2673,46.3037,45.998,46.1436,113700.0
2011-08-05 10:05:00,63.42,63.78,63.26,63.66,71900.0,46.1727,46.4348,46.0562,46.3474,71900.0
2011-08-05 10:10:00,63.69,63.82,63.42,63.65,76500.0,46.3693,46.4639,46.1727,46.3401,76500.0
2011-08-05 10:15:00,63.65,63.96,63.62,63.88,78400.0,46.3401,46.5658,46.3183,46.5076,78400.0
2011-08-05 10:20:00,63.87,64.1,63.74,64.04,52300.0,46.5003,46.6678,46.4057,46.6241,52300.0
2011-08-05 10:25:00,64.01,64.18,63.97,64.0,62800.0,46.6022,46.726,46.5731,46.5949,62800.0
2011-08-05 10:30:00,63.98,64.0,63.66,63.79,88400.0,46.5804,46.5949,46.3474,46.4421,88400.0
2011-08-05 10:35:00,63.81,64.0,63.72,64.0,80700.0,46.4566,46.5949,46.3911,46.5949,80700.0
2011-08-05 10:40:00,63.99,63.99,63.58,63.63,60400.0,46.5877,46.5877,46.2892,46.3256,60400.0
2011-08-05 10:45:00,63.62,63.68,63.37,63.64,52300.0,46.3183,46.362,46.1363,46.3329,52300.0
2011-08-05 10:50:00,63.67,63.73,63.47,63.63,40600.0,46.3547,46.3984,46.2091,46.3256,40600.0
2011-08-05 10:55:00,63.62,63.81,63.47,63.81,32400.0,46.3183,46.4566,46.2091,46.4566,32400.0
2011-08-05 11:00:00,63.79,63.79,63.45,63.64,52600.0,46.4421,46.4421,46.1945,46.3329,52600.0
2011-08-05 11:05:00,63.61,63.71,63.48,63.57,77200.0,46.311,46.3838,46.2164,46.2819,77200.0
2011-08-05 11:10:00,63.59,63.63,63.34,63.34,67000.0,46.2965,46.3256,46.1144,46.1144,67000.0
2011-08-05 11:15:00,63.37,63.47,63.0,63.21,74400.0,46.1363,46.2091,45.8669,46.0198,74400.0
2011-08-05 11:20:00,63.22,63.4,63.04,63.34,54000.0,46.0271,46.1581,45.896,46.1144,54000.0
2011-08-05 11:25:00,63.33,63.92,63.3,63.4,60200.0,46.1072,46.5367,46.0853,46.1581,60200.0
2011-08-05 11:30:00,63.4,63.53,63.24,63.48,35700.0,46.1581,46.2528,46.0416,46.2164,35700.0
2011-08-05 11:35:00,63.47,63.48,63.16,63.23,26000.0,46.2091,46.2164,45.9834,46.0344,26000.0
2011-08-05 11:40:00,63.2,63.38,63.08,63.38,28400.0,46.0125,46.1436,45.9251,46.1436,28400.0
2011-08-05 11:45:00,63.33,63.33,62.92,62.99,42800.0,46.1072,46.1072,45.8087,45.8596,42800.0
2011-08-05 11:50:00,62.98,63.17,62.97,63.11,37300.0,45.8523,45.9907,45.8451,45.947,37300.0
2011-08-05 11:55:00,63.08,63.18,62.71,62.8,55200.0,45.9251,45.998,45.6558,45.7213,55200.0
2011-08-05 12:00:00,62.8,63.0,62.68,62.79,52600.0,45.7213,45.8669,45.6339,45.714,52600.0
2011-08-05 12:05:00,62.81,62.9,62.66,62.89,32600.0,45.7286,45.7941,45.6194,45.7868,32600.0
2011-08-05 12:10:00,62.89,63.27,62.85,63.2,58200.0,45.7868,46.0635,45.7577,46.0125,58200.0
2011-08-05 12:15:00,63.27,63.72,63.19,63.21,54900.0,46.0635,46.3911,46.0052,46.0198,54900.0
2011-08-05 12:20:00,63.2,63.67,62.94,63.57,53800.0,46.0125,46.3547,45.8232,46.2819,53800.0
2011-08-05 12:25:00,63.55,63.59,63.11,63.2,42700.0,46.2673,46.2965,45.947,46.0125,42700.0
2011-08-05 12:30:00,63.22,63.56,63.17,63.56,39300.0,46.0271,46.2746,45.9907,46.2746,39300.0
2011-08-05 12:35:00,63.52,63.83,63.49,63.74,35100.0,46.2455,46.4712,46.2236,46.4057,35100.0
2011-08-05 12:40:00,63.76,64.03,63.52,63.94,45500.0,46.4202,46.6168,46.2455,46.5513,45500.0
2011-08-05 12:45:00,63.95,64.47,63.86,64.28,53500.0,46.5585,46.9371,46.493,46.7988,53500.0
2011-08-05 12:50:00,64.29,64.65,64.09,64.22,50700.0,46.8061,47.0682,46.6605,46.7551,50700.0
2011-08-05 12:55:00,64.24,64.29,64.05,64.17,62500.0,46.7697,46.8061,46.6314,46.7187,62500.0
2011-08-05 13:00:00,64.18,64.4,63.94,63.94,34300.0,46.726,46.8862,46.5513,46.5513,34300.0
2011-08-05 13:05:00,63.95,64.21,63.79,64.01,47800.0,46.5585,46.7478,46.4421,46.6022,47800.0
2011-08-05 13:10:00,64.03,64.17,63.86,63.96,58100.0,46.6168,46.7187,46.493,46.5658,58100.0
2011-08-05 13:15:00,63.96,64.28,63.91,64.25,25900.0,46.5658,46.7988,46.5294,46.777,25900.0
2011-08-05 13:20:00,64.31,64.42,64.15,64.16,22500.0,46.8206,46.9007,46.7042,46.7114,22500.0
2011-08-05 13:25:00,64.18,64.32,64.1,64.27,24200.0,46.726,46.8279,46.6678,46.7915,24200.0
2011-08-05 13:30:00,64.28,64.38,64.15,64.21,25100.0,46.7988,46.8716,46.7042,46.7478,25100.0
2011-08-05 13:35:00,64.19,64.25,64.06,64.13,27700.0,46.7333,46.777,46.6386,46.6896,27700.0
2011-08-05 13:40:00,64.14,64.28,63.98,64.2,23200.0,46.6969,46.7988,46.5804,46.7406,23200.0
2011-08-05 13:45:00,64.2,64.31,63.99,64.31,44500.0,46.7406,46.8206,46.5877,46.8206,44500.0
2011-08-05 13:50:00,64.28,64.66,64.25,64.57,81400.0,46.7988,47.0755,46.777,47.0099,81400.0
2011-08-05 13:55:00,64.59,64.6,64.3,64.41,22700.0,47.0245,47.0318,46.8134,46.8934,22700.0
2011-08-05 14:00:00,64.4,64.47,64.2,64.21,43200.0,46.8862,46.9371,46.7406,46.7478,43200.0
2011-08-05 14:05:00,64.2,64.25,63.94,64.03,30600.0,46.7406,46.777,46.5513,46.6168,30600.0
2011-08-05 14:10:00,64.01,64.22,63.82,64.2,30600.0,46.6022,46.7551,46.4639,46.7406,30600.0
2011-08-05 14:15:00,64.18,64.24,64.03,64.21,24500.0,46.726,46.7697,46.6168,46.7478,24500.0
2011-08-05 14:20:00,64.22,64.42,64.17,64.28,24300.0,46.7551,46.9007,46.7187,46.7988,24300.0
2011-08-05 14:25:00,64.3,64.3,64.1,64.18,29400.0,46.8134,46.8134,46.6678,46.726,29400.0
2011-08-05 14:30:00,64.17,64.22,64.06,64.11,21100.0,46.7187,46.7551,46.6386,46.675,21100.0
2011-08-05 14:35:00,64.1,64.41,64.07,64.41,34800.0,46.6678,46.8934,46.6459,46.8934,34800.0
2011-08-05 14:40:00,64.42,64.44,64.28,64.41,59200.0,46.9007,46.9153,46.7988,46.8934,59200.0
2011-08-05 14:45:00,64.41,64.42,64.25,64.28,62700.0,46.8934,46.9007,46.777,46.7988,62700.0
2011-08-05 14:50:00,64.29,64.29,63.98,64.16,111800.0,46.8061,46.8061,46.5804,46.7114,111800.0
2011-08-05 14:55:00,64.16,64.21,63.98,64.16,63000.0,46.7114,46.7478,46.5804,46.7114,63000.0
2011-08-05 15:00:00,64.17,64.3,63.91,63.94,69700.0,46.7187,46.8134,46.5294,46.5513,69700.0
2011-08-05 15:05:00,63.95,63.96,63.44,63.56,71900.0,46.5585,46.5658,46.1872,46.2746,71900.0
2011-08-05 15:10:00,63.59,64.09,63.58,63.93,73300.0,46.2965,46.6605,46.2892,46.544,73300.0
2011-08-05 15:15:00,63.93,64.1,63.77,63.85,54000.0,46.544,46.6678,46.4275,46.4857,54000.0
2011-08-05 15:20:00,63.86,64.18,63.82,64.02,59000.0,46.493,46.726,46.4639,46.6095,59000.0
2011-08-05 15:25:00,64.02,64.06,63.66,63.69,63900.0,46.6095,46.6386,46.3474,46.3693,63900.0
2011-08-05 15:30:00,63.68,64.07,63.68,64.02,99000.0,46.362,46.6459,46.362,46.6095,99000.0
2011-08-05 15:35:00,64.02,64.4,63.96,64.33,73500.0,46.6095,46.8862,46.5658,46.8352,73500.0
2011-08-05 15:40:00,64.33,64.55,64.32,64.44,101800.0,46.8352,46.9954,46.8279,46.9153,101800.0
2011-08-05 15:45:00,64.42,64.43,64.17,64.31,114600.0,46.9007,46.908,46.7187,46.8206,114600.0
2011-08-05 15:50:00,64.31,64.56,64.21,64.53,139700.0,46.8206,47.0027,46.7478,46.9808,139700.0
2011-08-05 15:55:00,64.55,64.61,64.37,64.4,254000.0,46.9954,47.0391,46.8643,46.8862,254000.0
2011-08-08 09:30:00,62.88,63.34,62.39,63.0,128600.0,45.7795,46.1144,45.4228,45.8669,128600.0
2011-08-08 09:35:00,63.07,63.49,62.95,63.36,85300.0,45.9179,46.2236,45.8305,46.129,85300.0
2011-08-08 09:40:00,63.38,63.72,63.25,63.5,54900.0,46.1436,46.3911,46.0489,46.2309,54900.0
2011-08-08 09:45:00,63.48,63.49,62.97,63.02,56900.0,46.2164,46.2236,45.8451,45.8815,56900.0
2011-08-08 09:50:00,63.0,63.06,62.77,62.96,80100.0,45.8669,45.9106,45.6995,45.8378,80100.0
2011-08-08 09:55:00,62.97,63.14,62.72,63.07,51300.0,45.8451,45.9688,45.6631,45.9179,51300.0
2011-08-08 10:00:00,63.09,63.28,62.95,62.99,97200.0,45.9324,46.0708,45.8305,45.8596,97200.0
2011-08-08 10:05:00,62.99,63.09,62.97,63.02,62400.0,45.8596,45.9324,45.8451,45.8815,62400.0
2011-08-08 10:10:00,63.01,63.05,62.84,62.84,56900.0,45.8742,45.9033,45.7504,45.7504,56900.0
2011-08-08 10:15:00,62.85,62.9,62.4,62.49,87100.0,45.7577,45.7941,45.4301,45.4956,87100.0
2011-08-08 10:20:00,62.5,62.67,62.44,62.62,96100.0,45.5029,45.6266,45.4592,45.5902,96100.0
2011-08-08 10:25:00,62.63,62.64,62.13,62.35,88600.0,45.5975,45.6048,45.2335,45.3937,88600.0
2011-08-08 10:30:00,62.32,62.5,62.06,62.17,86400.0,45.3718,45.5029,45.1825,45.2626,86400.0
2011-08-08 10:35:00,62.16,62.39,61.95,62.39,118600.0,45.2553,45.4228,45.1025,45.4228,118600.0
2011-08-08 10:40:00,62.38,62.54,62.08,62.51,89400.0,45.4155,45.532,45.1971,45.5102,89400.0
2011-08-08 10:45:00,62.52,62.7,62.29,62.64,70600.0,45.5174,45.6485,45.35,45.6048,70600.0
2011-08-08 10:50:00,62.65,62.65,62.46,62.49,50300.0,45.6121,45.6121,45.4738,45.4956,50300.0
2011-08-08 10:55:00,62.49,62.53,62.33,62.37,46800.0,45.4956,45.5247,45.3791,45.4082,46800.0
2011-08-08 11:00:00,62.36,62.54,62.28,62.51,79900.0,45.401,45.532,45.3427,45.5102,79900.0
2011-08-08 11:05:00,62.51,63.04,62.43,63.01,83400.0,45.5102,45.896,45.4519,45.8742,83400.0
2011-08-08 11:10:00,63.0,63.28,62.86,62.99,83300.0,45.8669,46.0708,45.765,45.8596,83300.0
2011-08-08 11:15:00,62.99,63.05,62.74,62.82,73200.0,45.8596,45.9033,45.6776,45.7359,73200.0
2011-08-08 11:20:00,62.8,62.8,62.56,62.67,38300.0,45.7213,45.7213,45.5466,45.6266,38300.0
2011-08-08 11:25:00,62.66,62.66,62.45,62.52,39200.0,45.6194,45.6194,45.4665,45.5174,39200.0
2011-08-08 11:30:00,62.51,62.52,62.22,62.31,36000.0,45.5102,45.5174,45.299,45.3646,36000.0
2011-08-08 11:35:00,62.32,62.38,62.22,62.35,39500.0,45.3718,45.4155,45.299,45.3937,39500.0
2011-08-08 11:40:00,62.34,62.48,62.24,62.32,31400.0,45.3864,45.4883,45.3136,45.3718,31400.0
2011-08-08 11:45:00,62.31,62.34,62.17,62.31,38900.0,45.3646,45.3864,45.2626,45.3646,38900.0
2011-08-08 11:50:00,62.3,62.4,62.25,62.38,38000.0,45.3573,45.4301,45.3209,45.4155,38000.0
2011-08-08 11:55:00,62.4,62.41,62.24,62.28,21600.0,45.4301,45.4374,45.3136,45.3427,21600.0
2011-08-08 12:00:00,62.29,62.29,61.94,61.96,39700.0,45.35,45.35,45.0952,45.1097,39700.0
2011-08-08 12:05:00,61.96,62.11,61.9,62.01,37000.0,45.1097,45.2189,45.0661,45.1461,37000.0
2011-08-08 12:10:00,62.05,62.14,62.01,62.04,32100.0,45.1753,45.2408,45.1461,45.168,32100.0
2011-08-08 12:15:00,62.02,62.08,61.78,61.8,36100.0,45.1534,45.1971,44.9787,44.9932,36100.0
2011-08-08 12:20:00,61.78,62.06,61.65,62.03,43300.0,44.9787,45.1825,44.884,45.1607,43300.0
2011-08-08 12:25:00,62.01,62.01,61.86,61.9,23400.0,45.1461,45.1461,45.0369,45.0661,23400.0
2011-08-08 12:30:00,61.91,62.03,61.88,61.99,25700.0,45.0733,45.1607,45.0515,45.1316,25700.0
2011-08-08 12:35:00,61.98,62.1,61.91,61.96,27400.0,45.1243,45.2117,45.0733,45.1097,27400.0
2011-08-08 12:40:00,61.95,62.26,61.93,62.11,35300.0,45.1025,45.3281,45.0879,45.2189,35300.0
2011-08-08 12:45:00,62.14,62.3,62.05,62.29,34500.0,45.2408,45.3573,45.1753,45.35,34500.0
2011-08-08 12:50:00,62.25,62.38,62.21,62.24,23000.0,45.3209,45.4155,45.2917,45.3136,23000.0
2011-08-08 12:55:00,62.26,62.3,62.09,62.11,23800.0,45.3281,45.3573,45.2044,45.2189,23800.0
2011-08-08 13:00:00,62.1,62.28,62.09,62.11,30700.0,45.2117,45.3427,45.2044,45.2189,30700.0
2011-08-08 13:05:00,62.11,62.13,61.88,61.91,36900.0,45.2189,45.2335,45.0515,45.0733,36900.0
2011-08-08 13:10:00,61.91,62.0,61.73,61.78,37300.0,45.0733,45.1389,44.9423,44.9787,37300.0
2011-08-08 13:15:00,61.76,62.04,61.74,62.01,61600.0,44.9641,45.168,44.9496,45.1461,61600.0
2011-08-08 13:20:00,61.99,62.24,61.97,62.16,32800.0,45.1316,45.3136,45.117,45.2553,32800.0
2011-08-08 13:25:00,62.17,62.25,62.12,62.15,32800.0,45.2626,45.3209,45.2262,45.2481,32800.0
2011-08-08 13:30:00,62.15,62.17,62.0,62.09,43600.0,45.2481,45.2626,45.1389,45.2044,43600.0
2011-08-08 13:35:00,62.1,62.13,61.84,61.9,91800.0,45.2117,45.2335,45.0224,45.0661,91800.0
2011-08-08 13:40:00,61.89,62.06,61.83,61.95,101300.0,45.0588,45.1825,45.0151,45.1025,101300.0
2011-08-08 13:45:00,61.96,62.0,61.75,61.88,76700.0,45.1097,45.1389,44.9568,45.0515,76700.0
2011-08-08 13:50:00,61.86,62.15,61.7,61.91,62200.0,45.0369,45.2481,44.9204,45.0733,62200.0
2011-08-08 13:55:00,61.99,62.0,61.56,61.6,62400.0,45.1316,45.1389,44.8185,44.8476,62400.0
2011-08-08 14:00:00,61.62,62.0,61.52,61.99,64100.0,44.8622,45.1389,44.7894,45.1316,64100.0
2011-08-08 14:05:00,61.97,62.0,61.72,61.81,83000.0,45.117,45.1389,44.935,45.0005,83000.0
2011-08-08 14:10:00,61.81,62.03,61.64,61.7,99100.0,45.0005,45.1607,44.8768,44.9204,99100.0
2011-08-08 14:15:00,61.68,61.84,61.51,61.78,81100.0,44.9059,45.0224,44.7821,44.9787,81100.0
2011-08-08 14:20:00,61.78,61.96,61.4,61.59,97900.0,44.9787,45.1097,44.702,44.8404,97900.0
2011-08-08 14:25:00,61.57,61.61,60.98,61.41,125200.0,44.8258,44.8549,44.3963,44.7093,125200.0
2011-08-08 14:30:00,61.41,62.07,61.35,61.97,151400.0,44.7093,45.1898,44.6656,45.117,151400.0
2011-08-08 14:35:00,61.99,62.13,61.26,61.49,100700.0,45.1316,45.2335,44.6001,44.7676,100700.0
2011-08-08 14:40:00,61.49,61.63,61.24,61.4,54800.0,44.7676,44.8695,44.5855,44.702,54800.0
2011-08-08 14:45:00,61.4,61.52,61.08,61.22,77600.0,44.702,44.7894,44.4691,44.571,77600.0
2011-08-08 14:50:00,61.24,61.38,61.15,61.36,24600.0,44.5855,44.6875,44.52,44.6729,24600.0
2011-08-08 14:55:00,61.32,61.4,61.1,61.24,43300.0,44.6438,44.702,44.4836,44.5855,43300.0
2011-08-08 15:00:00,61.24,61.51,61.18,61.5,38600.0,44.5855,44.7821,44.5419,44.7748,38600.0
2011-08-08 15:05:00,61.53,61.95,61.35,61.92,51500.0,44.7967,45.1025,44.6656,45.0806,51500.0
2011-08-08 15:10:00,61.94,62.04,61.62,61.99,63600.0,45.0952,45.168,44.8622,45.1316,63600.0
2011-08-08 15:15:00,62.01,62.4,61.78,62.25,99100.0,45.1461,45.4301,44.9787,45.3209,99100.0
2011-08-08 15:20:00,62.23,62.33,62.11,62.33,106300.0,45.3063,45.3791,45.2189,45.3791,106300.0
2011-08-08 15:25:00,62.3,62.32,61.52,61.69,120800.0,45.3573,45.3718,44.7894,44.9132,120800.0
2011-08-08 15:30:00,61.64,61.81,61.42,61.55,91200.0,44.8768,45.0005,44.7166,44.8112,91200.0
2011-08-08 15:35:00,61.55,61.73,61.41,61.73,98700.0,44.8112,44.9423,44.7093,44.9423,98700.0
2011-08-08 15:40:00,61.69,61.82,61.39,61.43,104000.0,44.9132,45.0078,44.6947,44.7239,104000.0
2011-08-08 15:45:00,61.39,61.39,60.78,60.93,111400.0,44.6947,44.6947,44.2506,44.3598,111400.0
2011-08-08 15:50:00,60.92,61.3,60.83,61.15,142900.0,44.3526,44.6292,44.287,44.52,142900.0
2011-08-08 15:55:00,61.15,61.15,60.8,60.8,198600.0,44.52,44.52,44.2652,44.2652,198600.0
2011-08-09 09:30:00,60.78,61.51,59.56,59.79,186600.0,44.2506,44.7821,43.3624,43.5299,186600.0
2011-08-09 09:35:00,59.78,59.83,58.92,58.94,117500.0,43.5226,43.559,42.8965,42.911,117500.0
2011-08-09 09:40:00,58.95,59.01,58.12,58.42,130600.0,42.9183,42.962,42.314,42.5325,130600.0
2011-08-09 09:45:00,58.44,58.9,58.25,58.9,177100.0,42.547,42.8819,42.4087,42.8819,177100.0
2011-08-09 09:50:00,58.93,59.24,58.93,59.07,96100.0,42.9038,43.1295,42.9038,43.0057,96100.0
2011-08-09 09:55:00,59.09,59.66,59.09,59.5,87100.0,43.0202,43.4352,43.0202,43.3187,87100.0
2011-08-09 10:00:00,59.49,59.94,59.43,59.72,108800.0,43.3115,43.6391,43.2678,43.4789,108800.0
2011-08-09 10:05:00,59.73,59.91,59.35,59.39,92100.0,43.4862,43.6172,43.2095,43.2387,92100.0
2011-08-09 10:10:00,59.42,59.58,59.27,59.53,108800.0,43.2605,43.377,43.1513,43.3406,108800.0
2011-08-09 10:15:00,59.53,59.58,59.03,59.41,132800.0,43.3406,43.377,42.9766,43.2532,132800.0
2011-08-09 10:20:00,59.4,59.6,59.24,59.5,56300.0,43.2459,43.3915,43.1295,43.3187,56300.0
2011-08-09 10:25:00,59.49,59.72,59.34,59.71,99000.0,43.3115,43.4789,43.2023,43.4716,99000.0
2011-08-09 10:30:00,59.72,59.89,59.53,59.65,114900.0,43.4789,43.6027,43.3406,43.4279,114900.0
2011-08-09 10:35:00,59.68,59.75,59.37,59.47,96400.0,43.4498,43.5008,43.2241,43.2969,96400.0
2011-08-09 10:40:00,59.43,59.46,59.12,59.22,66300.0,43.2678,43.2896,43.0421,43.1149,66300.0
2011-08-09 10:45:00,59.22,59.52,59.2,59.38,92300.0,43.1149,43.3333,43.1003,43.2314,92300.0
2011-08-09 10:50:00,59.41,59.57,59.15,59.29,100300.0,43.2532,43.3697,43.0639,43.1659,100300.0
2011-08-09 10:55:00,59.3,59.41,59.05,59.14,118000.0,43.1731,43.2532,42.9911,43.0566,118000.0
2011-08-09 11:00:00,59.14,59.18,58.78,58.8,103400.0,43.0566,43.0858,42.7945,42.8091,103400.0
2011-08-09 11:05:00,58.79,58.85,58.57,58.57,119700.0,42.8018,42.8455,42.6417,42.6417,119700.0
2011-08-09 11:10:00,58.58,58.59,58.23,58.46,180900.0,42.6489,42.6562,42.3941,42.5616,180900.0
2011-08-09 11:15:00,58.47,58.88,58.45,58.75,77600.0,42.5689,42.8674,42.5543,42.7727,77600.0
2011-08-09 11:20:00,58.76,58.99,58.44,58.5,112000.0,42.78,42.9474,42.547,42.5907,112000.0
2011-08-09 11:25:00,58.5,59.02,58.5,59.0,80600.0,42.5907,42.9693,42.5907,42.9547,80600.0
2011-08-09 11:30:00,59.0,59.06,58.94,58.99,69300.0,42.9547,42.9984,42.911,42.9474,69300.0
2011-08-09 11:35:00,58.99,59.12,58.94,59.02,78300.0,42.9474,43.0421,42.911,42.9693,78300.0
2011-08-09 11:40:00,59.01,59.35,59.0,59.33,66700.0,42.962,43.2095,42.9547,43.195,66700.0
2011-08-09 11:45:00,59.35,59.42,59.28,59.35,76600.0,43.2095,43.2605,43.1586,43.2095,76600.0
2011-08-09 11:50:00,59.37,59.67,59.36,59.67,50700.0,43.2241,43.4425,43.2168,43.4425,50700.0
2011-08-09 11:55:00,59.67,59.8,59.65,59.77,50100.0,43.4425,43.5372,43.4279,43.5153,50100.0
2011-08-09 12:00:00,59.8,60.05,59.79,59.9,46800.0,43.5372,43.7192,43.5299,43.61,46800.0
2011-08-09 12:05:00,59.89,59.97,59.76,59.91,28200.0,43.6027,43.6609,43.508,43.6172,28200.0
2011-08-09 12:10:00,59.92,59.97,59.81,59.83,29000.0,43.6245,43.6609,43.5444,43.559,29000.0
2011-08-09 12:15:00,59.83,60.01,59.8,60.01,28400.0,43.559,43.69,43.5372,43.69,28400.0
2011-08-09 12:20:00,60.01,60.13,59.91,60.09,27600.0,43.69,43.7774,43.6172,43.7483,27600.0
2011-08-09 12:25:00,60.08,60.1,59.93,60.08,45300.0,43.741,43.7556,43.6318,43.741,45300.0
2011-08-09 12:30:00,60.1,60.16,60.09,60.15,23900.0,43.7556,43.7993,43.7483,43.792,23900.0
2011-08-09 12:35:00,60.15,60.31,60.11,60.19,47100.0,43.792,43.9085,43.7629,43.8211,47100.0
2011-08-09 12:40:00,60.2,60.21,60.05,60.12,46300.0,43.8284,43.8357,43.7192,43.7701,46300.0
2011-08-09 12:45:00,60.13,60.16,60.06,60.07,21400.0,43.7774,43.7993,43.7264,43.7337,21400.0
2011-08-09 12:50:00,60.06,60.16,60.0,60.16,48200.0,43.7264,43.7993,43.6828,43.7993,48200.0
2011-08-09 12:55:00,60.17,60.21,60.0,60.02,40500.0,43.8065,43.8357,43.6828,43.6973,40500.0
2011-08-09 13:00:00,60.02,60.13,59.98,60.05,107000.0,43.6973,43.7774,43.6682,43.7192,107000.0
2011-08-09 13:05:00,60.06,60.19,60.0,60.15,35400.0,43.7264,43.8211,43.6828,43.792,35400.0
2011-08-09 13:10:00,60.15,60.37,60.11,60.34,37500.0,43.792,43.9521,43.7629,43.9303,37500.0
2011-08-09 13:15:00,60.35,60.43,60.31,60.4,59800.0,43.9376,43.9958,43.9085,43.974,59800.0
2011-08-09 13:20:00,60.41,60.49,60.34,60.45,70900.0,43.9813,44.0395,43.9303,44.0104,70900.0
2011-08-09 13:25:00,60.44,60.54,60.35,60.35,52800.0,44.0031,44.0759,43.9376,43.9376,52800.0
2011-08-09 13:30:00,60.33,60.48,60.23,60.32,44800.0,43.923,44.0322,43.8502,43.9157,44800.0
2011-08-09 13:35:00,60.33,60.42,60.27,60.32,44500.0,43.923,43.9885,43.8793,43.9157,44500.0
2011-08-09 13:40:00,60.33,60.54,60.33,60.48,41000.0,43.923,44.0759,43.923,44.0322,41000.0
2011-08-09 13:45:00,60.5,60.53,60.16,60.23,46700.0,44.0468,44.0686,43.7993,43.8502,46700.0
2011-08-09 13:50:00,60.23,60.31,60.02,60.03,39500.0,43.8502,43.9085,43.6973,43.7046,39500.0
2011-08-09 13:55:00,60.04,60.36,59.97,60.31,73800.0,43.7119,43.9449,43.6609,43.9085,73800.0
2011-08-09 14:00:00,60.31,60.45,60.28,60.31,52600.0,43.9085,44.0104,43.8866,43.9085,52600.0
2011-08-09 14:05:00,60.31,60.31,60.13,60.18,37900.0,43.9085,43.9085,43.7774,43.8138,37900.0
2011-08-09 14:10:00,60.18,60.28,60.07,60.11,51100.0,43.8138,43.8866,43.7337,43.7629,51100.0
2011-08-09 14:15:00,60.11,60.89,60.0,60.16,77000.0,43.7629,44.3307,43.6828,43.7993,77000.0
2011-08-09 14:20:00,60.15,60.16,59.22,59.73,185000.0,43.792,43.7993,43.1149,43.4862,185000.0
2011-08-09 14:25:00,59.72,60.35,59.72,60.14,85300.0,43.4789,43.9376,43.4789,43.7847,85300.0
2011-08-09 14:30:00,60.18,60.21,59.83,60.0,101200.0,43.8138,43.8357,43.559,43.6828,101200.0
2011-08-09 14:35:00,59.98,60.12,59.47,59.55,85100.0,43.6682,43.7701,43.2969,43.3551,85100.0
2011-08-09 14:40:00,59.55,59.69,58.95,59.09,170200.0,43.3551,43.4571,42.9183,43.0202,170200.0
2011-08-09 14:45:00,59.07,59.84,59.03,59.66,125300.0,43.0057,43.5663,42.9766,43.4352,125300.0
2011-08-09 14:50:00,59.62,60.18,59.62,59.78,90200.0,43.4061,43.8138,43.4061,43.5226,90200.0
2011-08-09 14:55:00,59.77,59.86,59.49,59.59,66000.0,43.5153,43.5808,43.3115,43.3843,66000.0
2011-08-09 15:00:00,59.62,59.99,59.35,59.9,106900.0,43.4061,43.6755,43.2095,43.61,106900.0
2011-08-09 15:05:00,59.92,60.04,59.77,59.96,101800.0,43.6245,43.7119,43.5153,43.6536,101800.0
2011-08-09 15:10:00,59.97,60.78,59.96,60.67,127000.0,43.6609,44.2506,43.6536,44.1706,127000.0
2011-08-09 15:15:00,60.67,61.03,60.59,60.85,113000.0,44.1706,44.4327,44.1123,44.3016,113000.0
2011-08-09 15:20:00,60.84,60.93,60.65,60.85,67900.0,44.2943,44.3598,44.156,44.3016,67900.0
2011-08-09 15:25:00,60.82,61.21,60.68,61.17,73500.0,44.2798,44.5637,44.1778,44.5346,73500.0
2011-08-09 15:30:00,61.17,61.2,60.68,60.85,101900.0,44.5346,44.5564,44.1778,44.3016,101900.0
2011-08-09 15:35:00,60.86,61.08,60.69,61.08,127000.0,44.3089,44.4691,44.1851,44.4691,127000.0
2011-08-09 15:40:00,61.07,61.65,60.99,61.5,125500.0,44.4618,44.884,44.4035,44.7748,125500.0
2011-08-09 15:45:00,61.5,61.89,61.43,61.8,117000.0,44.7748,45.0588,44.7239,44.9932,117000.0
2011-08-09 15:50:00,61.81,62.04,61.66,61.95,108300.0,45.0005,45.168,44.8913,45.1025,108300.0
2011-08-09 15:55:00,61.94,62.43,61.92,62.42,207200.0,45.0952,45.4519,45.0806,45.4446,207200.0
2011-08-10 09:30:00,61.17,61.17,60.61,60.61,14100.0,44.5346,44.5346,44.1269,44.1269,14100.0
2011-08-10 09:35:00,60.53,60.85,60.3,60.63,98800.0,44.0686,44.3016,43.9012,44.1414,98800.0
2011-08-10 09:40:00,60.63,60.96,60.47,60.76,30700.0,44.1414,44.3817,44.0249,44.2361,30700.0
2011-08-10 09:45:00,60.8,60.83,60.3,60.53,61100.0,44.2652,44.287,43.9012,44.0686,61100.0
2011-08-10 09:50:00,60.54,60.64,60.19,60.34,47500.0,44.0759,44.1487,43.8211,43.9303,47500.0
2011-08-10 09:55:00,60.33,60.63,59.88,59.98,58500.0,43.923,44.1414,43.5954,43.6682,58500.0
2011-08-10 10:00:00,59.96,60.17,59.74,60.04,69600.0,43.6536,43.8065,43.4935,43.7119,69600.0
2011-08-10 10:05:00,60.06,60.25,59.9,59.9,95200.0,43.7264,43.8648,43.61,43.61,95200.0
2011-08-10 10:10:00,59.88,59.9,59.34,59.82,95800.0,43.5954,43.61,43.2023,43.5517,95800.0
2011-08-10 10:15:00,59.86,60.1,59.81,59.85,76100.0,43.5808,43.7556,43.5444,43.5736,76100.0
2011-08-10 10:20:00,59.86,60.02,59.4,59.61,85000.0,43.5808,43.6973,43.2459,43.3988,85000.0
2011-08-10 10:25:00,59.67,59.99,59.58,59.78,45100.0,43.4425,43.6755,43.377,43.5226,45100.0
2011-08-10 10:30:00,59.81,60.41,59.64,60.21,52700.0,43.5444,43.9813,43.4207,43.8357,52700.0
2011-08-10 10:35:00,60.25,60.31,59.74,59.92,55200.0,43.8648,43.9085,43.4935,43.6245,55200.0
2011-08-10 10:40:00,59.97,60.27,59.59,59.59,45400.0,43.6609,43.8793,43.3843,43.3843,45400.0
2011-08-10 10:45:00,59.62,59.78,59.33,59.46,65000.0,43.4061,43.5226,43.195,43.2896,65000.0
2011-08-10 10:50:00,59.47,59.47,59.09,59.2,88500.0,43.2969,43.2969,43.0202,43.1003,88500.0
2011-08-10 10:55:00,59.18,59.66,59.17,59.49,38800.0,43.0858,43.4352,43.0785,43.3115,38800.0
2011-08-10 11:00:00,59.49,59.52,58.99,59.04,90300.0,43.3115,43.3333,42.9474,42.9838,90300.0
2011-08-10 11:05:00,59.06,59.32,59.0,59.27,82400.0,42.9984,43.1877,42.9547,43.1513,82400.0
2011-08-10 11:10:00,59.22,59.51,59.16,59.4,59600.0,43.1149,43.326,43.0712,43.2459,59600.0
2011-08-10 11:15:00,59.42,59.73,59.34,59.41,55500.0,43.2605,43.4862,43.2023,43.2532,55500.0
2011-08-10 11:20:00,59.41,59.52,59.15,59.2,51300.0,43.2532,43.3333,43.0639,43.1003,51300.0
2011-08-10 11:25:00,59.18,59.26,59.0,59.09,33400.0,43.0858,43.144,42.9547,43.0202,33400.0
2011-08-10 11:30:00,59.12,59.36,59.04,59.27,55500.0,43.0421,43.2168,42.9838,43.1513,55500.0
2011-08-10 11:35:00,59.26,59.31,58.92,59.05,64800.0,43.144,43.1804,42.8965,42.9911,64800.0
2011-08-10 11:40:00,59.04,59.47,58.93,59.41,48200.0,42.9838,43.2969,42.9038,43.2532,48200.0
2011-08-10 11:45:00,59.42,59.42,59.17,59.17,29200.0,43.2605,43.2605,43.0785,43.0785,29200.0
2011-08-10 11:50:00,59.17,59.49,59.17,59.46,26400.0,43.0785,43.3115,43.0785,43.2896,26400.0
2011-08-10 11:55:00,59.47,59.72,59.47,59.63,39700.0,43.2969,43.4789,43.2969,43.4134,39700.0
2011-08-10 12:00:00,59.59,59.61,59.31,59.49,70200.0,43.3843,43.3988,43.1804,43.3115,70200.0
2011-08-10 12:05:00,59.53,59.76,59.51,59.61,38400.0,43.3406,43.508,43.326,43.3988,38400.0
2011-08-10 12:10:00,59.63,59.64,59.48,59.57,20000.0,43.4134,43.4207,43.3042,43.3697,20000.0
2011-08-10 12:15:00,59.57,59.8,59.57,59.76,25300.0,43.3697,43.5372,43.3697,43.508,25300.0
2011-08-10 12:20:00,59.76,59.78,59.43,59.57,47400.0,43.508,43.5226,43.2678,43.3697,47400.0
2011-08-10 12:25:00,59.57,59.57,59.22,59.24,30100.0,43.3697,43.3697,43.1149,43.1295,30100.0
2011-08-10 12:30:00,59.24,59.39,59.22,59.35,21200.0,43.1295,43.2387,43.1149,43.2095,21200.0
2011-08-10 12:35:00,59.33,59.38,59.06,59.08,26400.0,43.195,43.2314,42.9984,43.013,26400.0
2011-08-10 12:40:00,59.11,59.2,58.88,59.12,28500.0,43.0348,43.1003,42.8674,43.0421,28500.0
2011-08-10 12:45:00,59.12,59.36,59.12,59.24,18200.0,43.0421,43.2168,43.0421,43.1295,18200.0
2011-08-10 12:50:00,59.23,59.43,59.22,59.38,18600.0,43.1222,43.2678,43.1149,43.2314,18600.0
2011-08-10 12:55:00,59.38,59.66,59.33,59.52,42000.0,43.2314,43.4352,43.195,43.3333,42000.0
2011-08-10 13:00:00,59.49,59.57,59.37,59.55,49000.0,43.3115,43.3697,43.2241,43.3551,49000.0
2011-08-10 13:05:00,59.54,59.57,59.33,59.48,50300.0,43.3479,43.3697,43.195,43.3042,50300.0
2011-08-10 13:10:00,59.49,59.59,59.41,59.53,39500.0,43.3115,43.3843,43.2532,43.3406,39500.0
2011-08-10 13:15:00,59.55,59.58,59.29,59.34,50700.0,43.3551,43.377,43.1659,43.2023,50700.0
2011-08-10 13:20:00,59.32,59.41,59.12,59.34,47600.0,43.1877,43.2532,43.0421,43.2023,47600.0
2011-08-10 13:25:00,59.33,59.67,59.32,59.53,29600.0,43.195,43.4425,43.1877,43.3406,29600.0
2011-08-10 13:30:00,59.52,59.69,59.39,59.67,36100.0,43.3333,43.4571,43.2387,43.4425,36100.0
2011-08-10 13:35:00,59.67,59.78,59.59,59.65,32800.0,43.4425,43.5226,43.3843,43.4279,32800.0
2011-08-10 13:40:00,59.64,59.78,59.54,59.64,28700.0,43.4207,43.5226,43.3479,43.4207,28700.0
2011-08-10 13:45:00,59.65,60.11,59.65,60.06,84400.0,43.4279,43.7629,43.4279,43.7264,84400.0
2011-08-10 13:50:00,60.07,60.14,59.94,60.12,51700.0,43.7337,43.7847,43.6391,43.7701,51700.0
2011-08-10 13:55:00,60.12,60.16,59.88,60.06,45300.0,43.7701,43.7993,43.5954,43.7264,45300.0
2011-08-10 14:00:00,60.06,60.13,59.91,60.01,41500.0,43.7264,43.7774,43.6172,43.69,41500.0
2011-08-10 14:05:00,60.03,60.33,60.01,60.29,41700.0,43.7046,43.923,43.69,43.8939,41700.0
2011-08-10 14:10:00,60.31,60.57,60.28,60.41,45600.0,43.9085,44.0978,43.8866,43.9813,45600.0
2011-08-10 14:15:00,60.42,60.52,60.08,60.24,52300.0,43.9885,44.0613,43.741,43.8575,52300.0
2011-08-10 14:20:00,60.23,60.43,60.22,60.32,26600.0,43.8502,43.9958,43.8429,43.9157,26600.0
2011-08-10 14:25:00,60.31,60.45,60.16,60.19,38100.0,43.9085,44.0104,43.7993,43.8211,38100.0
2011-08-10 14:30:00,60.17,60.31,60.08,60.11,28600.0,43.8065,43.9085,43.741,43.7629,28600.0
2011-08-10 14:35:00,60.11,60.21,59.93,60.01,31600.0,43.7629,43.8357,43.6318,43.69,31600.0
2011-08-10 14:40:00,60.03,60.15,60.0,60.04,27800.0,43.7046,43.792,43.6828,43.7119,27800.0
2011-08-10 14:45:00,60.03,60.27,59.99,60.11,38100.0,43.7046,43.8793,43.6755,43.7629,38100.0
2011-08-10 14:50:00,60.12,60.12,59.83,59.89,47000.0,43.7701,43.7701,43.559,43.6027,47000.0
2011-08-10 14:55:00,59.93,60.06,59.82,59.82,34600.0,43.6318,43.7264,43.5517,43.5517,34600.0
2011-08-10 15:00:00,59.8,59.91,59.72,59.82,34700.0,43.5372,43.6172,43.4789,43.5517,34700.0
2011-08-10 15:05:00,59.82,59.9,59.49,59.54,61500.0,43.5517,43.61,43.3115,43.3479,61500.0
2011-08-10 15:10:00,59.54,59.69,59.41,59.43,54300.0,43.3479,43.4571,43.2532,43.2678,54300.0
2011-08-10 15:15:00,59.46,59.61,59.33,59.47,47900.0,43.2896,43.3988,43.195,43.2969,47900.0
2011-08-10 15:20:00,59.5,59.6,59.43,59.58,48200.0,43.3187,43.3915,43.2678,43.377,48200.0
2011-08-10 15:25:00,59.6,59.74,59.29,59.35,75500.0,43.3915,43.4935,43.1659,43.2095,75500.0
2011-08-10 15:30:00,59.36,59.39,58.96,58.96,95300.0,43.2168,43.2387,42.9256,42.9256,95300.0
2011-08-10 15:35:00,58.99,59.32,58.97,59.3,94000.0,42.9474,43.1877,42.9329,43.1731,94000.0
2011-08-10 15:40:00,59.3,59.45,58.88,58.99,100600.0,43.1731,43.2823,42.8674,42.9474,100600.0
2011-08-10 15:45:00,58.96,58.97,58.79,58.89,100400.0,42.9256,42.9329,42.8018,42.8746,100400.0
2011-08-10 15:50:00,58.9,58.95,58.54,58.57,139300.0,42.8819,42.9183,42.6198,42.6417,139300.0
2011-08-10 15:55:00,58.58,58.6,58.21,58.39,266900.0,42.6489,42.6635,42.3796,42.5106,266900.0
2011-08-11 09:30:00,58.65,59.29,58.58,59.2,70300.0,42.6999,43.1659,42.6489,43.1003,70300.0
2011-08-11 09:35:00,59.2,59.33,58.82,58.91,38800.0,43.1003,43.195,42.8237,42.8892,38800.0
2011-08-11 09:40:00,58.91,59.08,58.73,58.85,30200.0,42.8892,43.013,42.7581,42.8455,30200.0
2011-08-11 09:45:00,58.86,59.11,58.77,58.95,38700.0,42.8528,43.0348,42.7873,42.9183,38700.0
2011-08-11 09:50:00,58.93,59.02,58.74,58.86,53200.0,42.9038,42.9693,42.7654,42.8528,53200.0
2011-08-11 09:55:00,58.85,59.25,58.72,59.16,42700.0,42.8455,43.1367,42.7509,43.0712,42700.0
2011-08-11 10:00:00,59.2,59.35,59.11,59.31,41100.0,43.1003,43.2095,43.0348,43.1804,41100.0
2011-08-11 10:05:00,59.29,59.29,58.99,59.17,44100.0,43.1659,43.1659,42.9474,43.0785,44100.0
2011-08-11 10:10:00,59.2,59.28,58.91,59.28,48200.0,43.1003,43.1586,42.8892,43.1586,48200.0
2011-08-11 10:15:00,59.27,59.64,59.27,59.54,54800.0,43.1513,43.4207,43.1513,43.3479,54800.0
2011-08-11 10:20:00,59.56,59.78,59.39,59.7,54300.0,43.3624,43.5226,43.2387,43.4644,54300.0
2011-08-11 10:25:00,59.71,59.91,59.64,59.66,37500.0,43.4716,43.6172,43.4207,43.4352,37500.0
2011-08-11 10:30:00,59.67,59.99,59.66,59.9,70600.0,43.4425,43.6755,43.4352,43.61,70600.0
2011-08-11 10:35:00,59.92,60.05,59.65,60.03,63700.0,43.6245,43.7192,43.4279,43.7046,63700.0
2011-08-11 10:40:00,60.05,60.18,59.96,60.16,72200.0,43.7192,43.8138,43.6536,43.7993,72200.0
2011-08-11 10:45:00,60.18,60.48,60.09,60.47,43800.0,43.8138,44.0322,43.7483,44.0249,43800.0
2011-08-11 10:50:00,60.42,60.61,60.27,60.28,52000.0,43.9885,44.1269,43.8793,43.8866,52000.0
2011-08-11 10:55:00,60.27,60.32,60.04,60.09,29700.0,43.8793,43.9157,43.7119,43.7483,29700.0
2011-08-11 11:00:00,60.12,60.39,60.04,60.38,43600.0,43.7701,43.9667,43.7119,43.9594,43600.0
2011-08-11 11:05:00,60.38,60.43,60.22,60.22,34600.0,43.9594,43.9958,43.8429,43.8429,34600.0
2011-08-11 11:10:00,60.23,60.29,59.99,60.09,45700.0,43.8502,43.8939,43.6755,43.7483,45700.0
2011-08-11 11:15:00,60.08,60.09,59.9,60.06,42100.0,43.741,43.7483,43.61,43.7264,42100.0
2011-08-11 11:20:00,60.06,60.11,59.98,60.03,33900.0,43.7264,43.7629,43.6682,43.7046,33900.0
2011-08-11 11:25:00,60.03,60.28,59.88,60.27,49100.0,43.7046,43.8866,43.5954,43.8793,49100.0
2011-08-11 11:30:00,60.25,60.38,60.14,60.19,38200.0,43.8648,43.9594,43.7847,43.8211,38200.0
2011-08-11 11:35:00,60.2,60.23,59.9,60.04,33900.0,43.8284,43.8502,43.61,43.7119,33900.0
2011-08-11 11:40:00,60.07,60.3,60.07,60.3,35200.0,43.7337,43.9012,43.7337,43.9012,35200.0
2011-08-11 11:45:00,60.31,60.36,60.22,60.27,39800.0,43.9085,43.9449,43.8429,43.8793,39800.0
2011-08-11 11:50:00,60.26,60.52,60.24,60.51,27600.0,43.8721,44.0613,43.8575,44.0541,27600.0
2011-08-11 11:55:00,60.53,60.54,60.31,60.39,39900.0,44.0686,44.0759,43.9085,43.9667,39900.0
2011-08-11 12:00:00,60.4,60.49,60.28,60.44,33100.0,43.974,44.0395,43.8866,44.0031,33100.0
2011-08-11 12:05:00,60.39,60.6,60.37,60.5,31000.0,43.9667,44.1196,43.9521,44.0468,31000.0
2011-08-11 12:10:00,60.49,60.58,60.41,60.56,34000.0,44.0395,44.105,43.9813,44.0905,34000.0
2011-08-11 12:15:00,60.58,60.65,60.47,60.5,38900.0,44.105,44.156,44.0249,44.0468,38900.0
2011-08-11 12:20:00,60.47,60.54,60.35,60.39,23900.0,44.0249,44.0759,43.9376,43.9667,23900.0
2011-08-11 12:25:00,60.39,60.39,60.24,60.32,28500.0,43.9667,43.9667,43.8575,43.9157,28500.0
2011-08-11 12:30:00,60.34,60.62,60.34,60.56,31000.0,43.9303,44.1342,43.9303,44.0905,31000.0
2011-08-11 12:35:00,60.56,60.6,60.5,60.57,18300.0,44.0905,44.1196,44.0468,44.0978,18300.0
2011-08-11 12:40:00,60.59,60.72,60.55,60.72,34800.0,44.1123,44.207,44.0832,44.207,34800.0
2011-08-11 12:45:00,60.75,60.99,60.72,60.79,46000.0,44.2288,44.4035,44.207,44.2579,46000.0
2011-08-11 12:50:00,60.82,60.9,60.76,60.79,34400.0,44.2798,44.338,44.2361,44.2579,34400.0
2011-08-11 12:55:00,60.79,61.24,60.79,61.14,46400.0,44.2579,44.5855,44.2579,44.5127,46400.0
2011-08-11 13:00:00,61.14,61.17,60.85,60.91,64300.0,44.5127,44.5346,44.3016,44.3453,64300.0
2011-08-11 13:05:00,60.89,60.94,60.83,60.9,30400.0,44.3307,44.3671,44.287,44.338,30400.0
2011-08-11 13:10:00,60.92,61.05,60.82,60.91,28400.0,44.3526,44.4472,44.2798,44.3453,28400.0
2011-08-11 13:15:00,60.94,61.05,60.87,60.87,15900.0,44.3671,44.4472,44.3162,44.3162,15900.0
2011-08-11 13:20:00,60.86,61.01,60.8,60.97,17500.0,44.3089,44.4181,44.2652,44.389,17500.0
2011-08-11 13:25:00,60.98,61.08,60.89,60.99,40200.0,44.3963,44.4691,44.3307,44.4035,40200.0
2011-08-11 13:30:00,61.02,61.06,60.88,61.05,31700.0,44.4254,44.4545,44.3234,44.4472,31700.0
2011-08-11 13:35:00,61.03,61.13,60.89,60.91,30400.0,44.4327,44.5055,44.3307,44.3453,30400.0
2011-08-11 13:40:00,60.89,60.98,60.6,60.67,31000.0,44.3307,44.3963,44.1196,44.1706,31000.0
2011-08-11 13:45:00,60.67,60.76,60.65,60.73,23400.0,44.1706,44.2361,44.156,44.2142,23400.0
2011-08-11 13:50:00,60.73,60.92,60.66,60.9,28900.0,44.2142,44.3526,44.1633,44.338,28900.0
2011-08-11 13:55:00,60.91,61.06,60.86,61.02,26000.0,44.3453,44.4545,44.3089,44.4254,26000.0
2011-08-11 14:00:00,61.02,61.04,60.94,60.95,24100.0,44.4254,44.4399,44.3671,44.3744,24100.0
2011-08-11 14:05:00,60.95,61.14,60.95,61.09,22500.0,44.3744,44.5127,44.3744,44.4763,22500.0
2011-08-11 14:10:00,61.08,61.35,61.08,61.3,42100.0,44.4691,44.6656,44.4691,44.6292,42100.0
2011-08-11 14:15:00,61.32,61.39,61.2,61.2,34700.0,44.6438,44.6947,44.5564,44.5564,34700.0
2011-08-11 14:20:00,61.23,61.38,61.21,61.35,28200.0,44.5783,44.6875,44.5637,44.6656,28200.0
2011-08-11 14:25:00,61.31,61.33,61.15,61.32,38800.0,44.6365,44.6511,44.52,44.6438,38800.0
2011-08-11 14:30:00,61.34,61.35,61.06,61.06,33100.0,44.6583,44.6656,44.4545,44.4545,33100.0
2011-08-11 14:35:00,61.09,61.21,61.06,61.14,29700.0,44.4763,44.5637,44.4545,44.5127,29700.0
2011-08-11 14:40:00,61.13,61.16,60.98,61.15,41700.0,44.5055,44.5273,44.3963,44.52,41700.0
2011-08-11 14:45:00,61.15,61.28,61.1,61.13,35100.0,44.52,44.6147,44.4836,44.5055,35100.0
2011-08-11 14:50:00,61.11,61.27,61.09,61.23,31800.0,44.4909,44.6074,44.4763,44.5783,31800.0
2011-08-11 14:55:00,61.23,61.45,61.18,61.39,31800.0,44.5783,44.7384,44.5419,44.6947,31800.0
2011-08-11 15:00:00,61.4,61.55,61.34,61.55,29600.0,44.702,44.8112,44.6583,44.8112,29600.0
2011-08-11 15:05:00,61.53,61.63,61.41,61.44,39000.0,44.7967,44.8695,44.7093,44.7312,39000.0
2011-08-11 15:10:00,61.44,61.61,61.44,61.6,32700.0,44.7312,44.8549,44.7312,44.8476,32700.0
2011-08-11 15:15:00,61.59,61.73,61.52,61.66,46800.0,44.8404,44.9423,44.7894,44.8913,46800.0
2011-08-11 15:20:00,61.67,61.81,61.65,61.8,55800.0,44.8986,45.0005,44.884,44.9932,55800.0
2011-08-11 15:25:00,61.82,61.89,61.69,61.73,49500.0,45.0078,45.0588,44.9132,44.9423,49500.0
2011-08-11 15:30:00,61.74,61.96,61.69,61.96,69400.0,44.9496,45.1097,44.9132,45.1097,69400.0
2011-08-11 15:35:00,61.94,62.1,61.93,61.96,108800.0,45.0952,45.2117,45.0879,45.1097,108800.0
2011-08-11 15:40:00,61.96,62.16,61.95,62.16,109800.0,45.1097,45.2553,45.1025,45.2553,109800.0
2011-08-11 15:45:00,62.17,62.34,62.02,62.04,105800.0,45.2626,45.3864,45.1534,45.168,105800.0
2011-08-11 15:50:00,62.05,62.06,61.7,61.71,97500.0,45.1753,45.1825,44.9204,44.9277,97500.0
2011-08-11 15:55:00,61.72,61.86,61.43,61.46,232000.0,44.935,45.0369,44.7239,44.7457,232000.0
2011-08-12 09:30:00,62.12,62.12,61.57,61.64,33900.0,45.2262,45.2262,44.8258,44.8768,33900.0
2011-08-12 09:35:00,61.62,61.89,61.56,61.85,29200.0,44.8622,45.0588,44.8185,45.0297,29200.0
2011-08-12 09:40:00,61.92,61.96,61.84,61.88,17200.0,45.0806,45.1097,45.0224,45.0515,17200.0
2011-08-12 09:45:00,61.89,62.24,61.89,62.22,46200.0,45.0588,45.3136,45.0588,45.299,46200.0
2011-08-12 09:50:00,62.22,62.23,61.86,61.92,38900.0,45.299,45.3063,45.0369,45.0806,38900.0
2011-08-12 09:55:00,61.82,61.96,61.48,61.66,28700.0,45.0078,45.1097,44.7603,44.8913,28700.0
2011-08-12 10:00:00,61.67,61.74,61.32,61.5,44600.0,44.8986,44.9496,44.6438,44.7748,44600.0
2011-08-12 10:05:00,61.49,61.64,61.28,61.41,33200.0,44.7676,44.8768,44.6147,44.7093,33200.0
2011-08-12 10:10:00,61.42,61.73,61.29,61.7,75600.0,44.7166,44.9423,44.6219,44.9204,75600.0
2011-08-12 10:15:00,61.7,61.74,61.57,61.67,51900.0,44.9204,44.9496,44.8258,44.8986,51900.0
2011-08-12 10:20:00,61.65,61.7,61.44,61.55,49000.0,44.884,44.9204,44.7312,44.8112,49000.0
2011-08-12 10:25:00,61.53,61.62,61.45,61.57,77700.0,44.7967,44.8622,44.7384,44.8258,77700.0
2011-08-12 10:30:00,61.57,61.59,61.36,61.41,52800.0,44.8258,44.8404,44.6729,44.7093,52800.0
2011-08-12 10:35:00,61.46,61.64,61.4,61.45,55700.0,44.7457,44.8768,44.702,44.7384,55700.0
2011-08-12 10:40:00,61.44,61.45,61.12,61.12,55300.0,44.7312,44.7384,44.4982,44.4982,55300.0
2011-08-12 10:45:00,61.14,61.27,61.0,61.0,42200.0,44.5127,44.6074,44.4108,44.4108,42200.0
2011-08-12 10:50:00,61.03,61.04,60.82,61.0,36700.0,44.4327,44.4399,44.2798,44.4108,36700.0
2011-08-12 10:55:00,61.01,61.14,60.87,61.11,45200.0,44.4181,44.5127,44.3162,44.4909,45200.0
2011-08-12 11:00:00,61.1,61.23,61.0,61.02,41200.0,44.4836,44.5783,44.4108,44.4254,41200.0
2011-08-12 11:05:00,61.02,61.27,61.01,61.15,36700.0,44.4254,44.6074,44.4181,44.52,36700.0
2011-08-12 11:10:00,61.2,61.27,61.12,61.22,25900.0,44.5564,44.6074,44.4982,44.571,25900.0
2011-08-12 11:15:00,61.21,61.3,61.16,61.18,50100.0,44.5637,44.6292,44.5273,44.5419,50100.0
2011-08-12 11:20:00,61.15,61.19,60.96,60.97,64200.0,44.52,44.5491,44.3817,44.389,64200.0
2011-08-12 11:25:00,60.98,61.24,60.98,61.07,49100.0,44.3963,44.5855,44.3963,44.4618,49100.0
2011-08-12 11:30:00,61.08,61.23,61.05,61.15,62000.0,44.4691,44.5783,44.4472,44.52,62000.0
2011-08-12 11:35:00,61.14,61.17,61.05,61.07,60200.0,44.5127,44.5346,44.4472,44.4618,60200.0
2011-08-12 11:40:00,61.07,61.18,61.04,61.18,70800.0,44.4618,44.5419,44.4399,44.5419,70800.0
2011-08-12 11:45:00,61.18,61.33,61.16,61.18,60300.0,44.5419,44.6511,44.5273,44.5419,60300.0
2011-08-12 11:50:00,61.18,61.26,61.13,61.22,72000.0,44.5419,44.6001,44.5055,44.571,72000.0
2011-08-12 11:55:00,61.23,61.26,60.99,61.03,77100.0,44.5783,44.6001,44.4035,44.4327,77100.0
2011-08-12 12:00:00,61.03,61.13,61.03,61.12,48700.0,44.4327,44.5055,44.4327,44.4982,48700.0
2011-08-12 12:05:00,61.12,61.17,61.06,61.1,68700.0,44.4982,44.5346,44.4545,44.4836,68700.0
2011-08-12 12:10:00,61.1,61.13,61.04,61.12,43200.0,44.4836,44.5055,44.4399,44.4982,43200.0
2011-08-12 12:15:00,61.11,61.19,61.07,61.1,75400.0,44.4909,44.5491,44.4618,44.4836,75400.0
2011-08-12 12:20:00,61.11,61.11,61.0,61.0,42400.0,44.4909,44.4909,44.4108,44.4108,42400.0
2011-08-12 12:25:00,61.0,61.04,60.92,61.03,36200.0,44.4108,44.4399,44.3526,44.4327,36200.0
2011-08-12 12:30:00,61.03,61.06,60.94,61.04,59000.0,44.4327,44.4545,44.3671,44.4399,59000.0
2011-08-12 12:35:00,61.04,61.06,60.98,61.0,39100.0,44.4399,44.4545,44.3963,44.4108,39100.0
2011-08-12 12:40:00,61.02,61.19,61.01,61.17,33600.0,44.4254,44.5491,44.4181,44.5346,33600.0
2011-08-12 12:45:00,61.18,61.25,61.14,61.14,27800.0,44.5419,44.5928,44.5127,44.5127,27800.0
2011-08-12 12:50:00,61.14,61.29,61.14,61.28,27400.0,44.5127,44.6219,44.5127,44.6147,27400.0
2011-08-12 12:55:00,61.28,61.37,61.23,61.33,16100.0,44.6147,44.6802,44.5783,44.6511,16100.0
2011-08-12 13:00:00,61.33,61.53,61.31,61.46,24200.0,44.6511,44.7967,44.6365,44.7457,24200.0
2011-08-12 13:05:00,61.45,61.47,61.35,61.35,17700.0,44.7384,44.753,44.6656,44.6656,17700.0
2011-08-12 13:10:00,61.36,61.37,61.32,61.32,21500.0,44.6729,44.6802,44.6438,44.6438,21500.0
2011-08-12 13:15:00,61.31,61.37,61.3,61.34,29500.0,44.6365,44.6802,44.6292,44.6583,29500.0
2011-08-12 13:20:00,61.35,61.36,61.24,61.25,27900.0,44.6656,44.6729,44.5855,44.5928,27900.0
2011-08-12 13:25:00,61.24,61.25,61.14,61.23,32300.0,44.5855,44.5928,44.5127,44.5783,32300.0
2011-08-12 13:30:00,61.22,61.24,61.16,61.21,24700.0,44.571,44.5855,44.5273,44.5637,24700.0
2011-08-12 13:35:00,61.23,61.35,61.17,61.31,26200.0,44.5783,44.6656,44.5346,44.6365,26200.0
2011-08-12 13:40:00,61.31,61.46,61.3,61.37,18200.0,44.6365,44.7457,44.6292,44.6802,18200.0
2011-08-12 13:45:00,61.37,61.38,61.29,61.32,32200.0,44.6802,44.6875,44.6219,44.6438,32200.0
2011-08-12 13:50:00,61.31,61.36,61.31,61.33,28600.0,44.6365,44.6729,44.6365,44.6511,28600.0
2011-08-12 13:55:00,61.34,61.36,61.28,61.34,28000.0,44.6583,44.6729,44.6147,44.6583,28000.0
2011-08-12 14:00:00,61.35,61.36,61.31,61.31,45600.0,44.6656,44.6729,44.6365,44.6365,45600.0
2011-08-12 14:05:00,61.32,61.44,61.32,61.4,47100.0,44.6438,44.7312,44.6438,44.702,47100.0
2011-08-12 14:10:00,61.4,61.4,61.2,61.28,43000.0,44.702,44.702,44.5564,44.6147,43000.0
2011-08-12 14:15:00,61.29,61.32,61.01,61.09,57500.0,44.6219,44.6438,44.4181,44.4763,57500.0
2011-08-12 14:20:00,61.08,61.08,60.89,60.98,53900.0,44.4691,44.4691,44.3307,44.3963,53900.0
2011-08-12 14:25:00,61.0,61.21,60.98,61.14,50700.0,44.4108,44.5637,44.3963,44.5127,50700.0
2011-08-12 14:30:00,61.12,61.17,61.06,61.14,40000.0,44.4982,44.5346,44.4545,44.5127,40000.0
2011-08-12 14:35:00,61.14,61.18,61.03,61.11,39800.0,44.5127,44.5419,44.4327,44.4909,39800.0
2011-08-12 14:40:00,61.12,61.23,61.06,61.21,45900.0,44.4982,44.5783,44.4545,44.5637,45900.0
2011-08-12 14:45:00,61.2,61.4,61.19,61.32,36600.0,44.5564,44.702,44.5491,44.6438,36600.0
2011-08-12 14:50:00,61.32,61.32,61.16,61.24,37900.0,44.6438,44.6438,44.5273,44.5855,37900.0
2011-08-12 14:55:00,61.26,61.32,61.19,61.27,36900.0,44.6001,44.6438,44.5491,44.6074,36900.0
2011-08-12 15:00:00,61.26,61.44,61.26,61.34,28700.0,44.6001,44.7312,44.6001,44.6583,28700.0
2011-08-12 15:05:00,61.34,61.37,61.12,61.16,38100.0,44.6583,44.6802,44.4982,44.5273,38100.0
2011-08-12 15:10:00,61.18,61.18,61.03,61.06,55100.0,44.5419,44.5419,44.4327,44.4545,55100.0
2011-08-12 15:15:00,61.04,61.13,61.02,61.12,54100.0,44.4399,44.5055,44.4254,44.4982,54100.0
2011-08-12 15:20:00,61.13,61.2,61.08,61.15,55600.0,44.5055,44.5564,44.4691,44.52,55600.0
2011-08-12 15:25:00,61.15,61.17,60.97,61.0,76200.0,44.52,44.5346,44.389,44.4108,76200.0
2011-08-12 15:30:00,61.0,61.05,60.86,61.05,135800.0,44.4108,44.4472,44.3089,44.4472,135800.0
2011-08-12 15:35:00,61.04,61.26,61.03,61.24,85600.0,44.4399,44.6001,44.4327,44.5855,85600.0
2011-08-12 15:40:00,61.24,61.26,61.15,61.21,98200.0,44.5855,44.6001,44.52,44.5637,98200.0
2011-08-12 15:45:00,61.22,61.26,61.11,61.15,101300.0,44.571,44.6001,44.4909,44.52,101300.0
2011-08-12 15:50:00,61.13,61.15,61.02,61.03,102200.0,44.5055,44.52,44.4254,44.4327,102200.0
2011-08-12 15:55:00,61.05,61.18,61.05,61.18,120800.0,44.4472,44.5419,44.4472,44.5419,120800.0
2011-08-15 09:30:00,61.84,62.07,61.63,61.74,45200.0,45.0224,45.1898,44.8695,44.9496,45200.0
2011-08-15 09:35:00,61.71,61.84,61.67,61.84,7900.0,44.9277,45.0224,44.8986,45.0224,7900.0
2011-08-15 09:40:00,61.82,61.89,61.78,61.78,21000.0,45.0078,45.0588,44.9787,44.9787,21000.0
2011-08-15 09:45:00,61.82,61.85,61.66,61.72,25000.0,45.0078,45.0297,44.8913,44.935,25000.0
2011-08-15 09:50:00,61.72,61.94,61.72,61.78,34200.0,44.935,45.0952,44.935,44.9787,34200.0
2011-08-15 09:55:00,61.81,61.95,61.75,61.87,28400.0,45.0005,45.1025,44.9568,45.0442,28400.0
2011-08-15 10:00:00,61.9,62.04,61.84,61.84,37500.0,45.0661,45.168,45.0224,45.0224,37500.0
2011-08-15 10:05:00,61.86,61.95,61.84,61.89,25200.0,45.0369,45.1025,45.0224,45.0588,25200.0
2011-08-15 10:10:00,61.93,62.12,61.91,62.08,25600.0,45.0879,45.2262,45.0733,45.1971,25600.0
2011-08-15 10:15:00,62.1,62.22,62.1,62.2,20600.0,45.2117,45.299,45.2117,45.2845,20600.0
2011-08-15 10:20:00,62.2,62.26,62.08,62.16,33400.0,45.2845,45.3281,45.1971,45.2553,33400.0
2011-08-15 10:25:00,62.17,62.19,62.06,62.15,14500.0,45.2626,45.2772,45.1825,45.2481,14500.0
2011-08-15 10:30:00,62.17,62.2,62.11,62.13,33600.0,45.2626,45.2845,45.2189,45.2335,33600.0
2011-08-15 10:35:00,62.13,62.26,62.12,62.2,15900.0,45.2335,45.3281,45.2262,45.2845,15900.0
2011-08-15 10:40:00,62.18,62.23,62.11,62.19,24600.0,45.2699,45.3063,45.2189,45.2772,24600.0
2011-08-15 10:45:00,62.17,62.24,62.17,62.2,19600.0,45.2626,45.3136,45.2626,45.2845,19600.0
2011-08-15 10:50:00,62.21,62.25,62.15,62.18,27200.0,45.2917,45.3209,45.2481,45.2699,27200.0
2011-08-15 10:55:00,62.19,62.23,62.06,62.06,19400.0,45.2772,45.3063,45.1825,45.1825,19400.0
2011-08-15 11:00:00,62.09,62.16,62.08,62.13,20800.0,45.2044,45.2553,45.1971,45.2335,20800.0
2011-08-15 11:05:00,62.12,62.17,62.02,62.1,19700.0,45.2262,45.2626,45.1534,45.2117,19700.0
2011-08-15 11:10:00,62.1,62.14,61.96,62.03,21800.0,45.2117,45.2408,45.1097,45.1607,21800.0
2011-08-15 11:15:00,62.02,62.03,61.81,61.83,23100.0,45.1534,45.1607,45.0005,45.0151,23100.0
2011-08-15 11:20:00,61.84,61.97,61.84,61.95,23300.0,45.0224,45.117,45.0224,45.1025,23300.0
2011-08-15 11:25:00,61.95,61.95,61.82,61.86,26000.0,45.1025,45.1025,45.0078,45.0369,26000.0
2011-08-15 11:30:00,61.84,61.85,61.7,61.75,19000.0,45.0224,45.0297,44.9204,44.9568,19000.0
2011-08-15 11:35:00,61.77,61.79,61.71,61.77,18400.0,44.9714,44.986,44.9277,44.9714,18400.0
2011-08-15 11:40:00,61.78,61.87,61.75,61.82,22100.0,44.9787,45.0442,44.9568,45.0078,22100.0
2011-08-15 11:45:00,61.83,61.89,61.81,61.82,18500.0,45.0151,45.0588,45.0005,45.0078,18500.0
2011-08-15 11:50:00,61.83,61.91,61.82,61.87,21200.0,45.0151,45.0733,45.0078,45.0442,21200.0
2011-08-15 11:55:00,61.87,61.88,61.74,61.74,12400.0,45.0442,45.0515,44.9496,44.9496,12400.0
2011-08-15 12:00:00,61.75,61.96,61.75,61.96,23700.0,44.9568,45.1097,44.9568,45.1097,23700.0
2011-08-15 12:05:00,61.95,61.96,61.8,61.8,21100.0,45.1025,45.1097,44.9932,44.9932,21100.0
2011-08-15 12:10:00,61.82,61.86,61.79,61.8,17900.0,45.0078,45.0369,44.986,44.9932,17900.0
2011-08-15 12:15:00,61.79,61.86,61.79,61.85,10400.0,44.986,45.0369,44.986,45.0297,10400.0
2011-08-15 12:20:00,61.85,61.91,61.82,61.88,22400.0,45.0297,45.0733,45.0078,45.0515,22400.0
2011-08-15 12:25:00,61.88,61.92,61.85,61.9,14900.0,45.0515,45.0806,45.0297,45.0661,14900.0
2011-08-15 12:30:00,61.9,61.95,61.88,61.91,17200.0,45.0661,45.1025,45.0515,45.0733,17200.0
2011-08-15 12:35:00,61.91,61.96,61.83,61.93,12200.0,45.0733,45.1097,45.0151,45.0879,12200.0
2011-08-15 12:40:00,61.95,62.01,61.94,61.96,15400.0,45.1025,45.1461,45.0952,45.1097,15400.0
2011-08-15 12:45:00,61.97,61.98,61.9,61.96,18800.0,45.117,45.1243,45.0661,45.1097,18800.0
2011-08-15 12:50:00,61.96,62.01,61.93,61.97,23500.0,45.1097,45.1461,45.0879,45.117,23500.0
2011-08-15 12:55:00,61.97,62.02,61.97,61.99,8500.0,45.117,45.1534,45.117,45.1316,8500.0
2011-08-15 13:00:00,61.99,62.07,61.97,62.0,23800.0,45.1316,45.1898,45.117,45.1389,23800.0
2011-08-15 13:05:00,61.98,62.03,61.9,62.03,14300.0,45.1243,45.1607,45.0661,45.1607,14300.0
2011-08-15 13:10:00,62.01,62.02,61.82,61.83,25100.0,45.1461,45.1534,45.0078,45.0151,25100.0
2011-08-15 13:15:00,61.82,61.94,61.82,61.89,19500.0,45.0078,45.0952,45.0078,45.0588,19500.0
2011-08-15 13:20:00,61.89,61.98,61.89,61.96,21400.0,45.0588,45.1243,45.0588,45.1097,21400.0
2011-08-15 13:25:00,61.98,62.02,61.93,61.97,17600.0,45.1243,45.1534,45.0879,45.117,17600.0
2011-08-15 13:30:00,61.98,62.01,61.9,61.97,19300.0,45.1243,45.1461,45.0661,45.117,19300.0
2011-08-15 13:35:00,61.98,62.02,61.92,61.95,21700.0,45.1243,45.1534,45.0806,45.1025,21700.0
2011-08-15 13:40:00,61.94,61.98,61.89,61.98,18800.0,45.0952,45.1243,45.0588,45.1243,18800.0
2011-08-15 13:45:00,61.98,61.98,61.89,61.92,24900.0,45.1243,45.1243,45.0588,45.0806,24900.0
2011-08-15 13:50:00,61.91,62.0,61.9,61.98,16600.0,45.0733,45.1389,45.0661,45.1243,16600.0
2011-08-15 13:55:00,61.96,62.04,61.96,62.01,18700.0,45.1097,45.168,45.1097,45.1461,18700.0
2011-08-15 14:00:00,62.0,62.08,61.98,62.07,22300.0,45.1389,45.1971,45.1243,45.1898,22300.0
2011-08-15 14:05:00,62.07,62.1,62.05,62.09,44500.0,45.1898,45.2117,45.1753,45.2044,44500.0
2011-08-15 14:10:00,62.12,62.2,62.07,62.2,34500.0,45.2262,45.2845,45.1898,45.2845,34500.0
2011-08-15 14:15:00,62.2,62.33,62.19,62.29,41700.0,45.2845,45.3791,45.2772,45.35,41700.0
2011-08-15 14:20:00,62.31,62.43,62.3,62.36,28000.0,45.3646,45.4519,45.3573,45.401,28000.0
2011-08-15 14:25:00,62.36,62.47,62.33,62.45,30400.0,45.401,45.481,45.3791,45.4665,30400.0
2011-08-15 14:30:00,62.45,62.52,62.34,62.37,29600.0,45.4665,45.5174,45.3864,45.4082,29600.0
2011-08-15 14:35:00,62.37,62.47,62.34,62.43,36900.0,45.4082,45.481,45.3864,45.4519,36900.0
2011-08-15 14:40:00,62.43,62.58,62.43,62.57,27800.0,45.4519,45.5611,45.4519,45.5538,27800.0
2011-08-15 14:45:00,62.57,62.68,62.55,62.63,29300.0,45.5538,45.6339,45.5393,45.5975,29300.0
2011-08-15 14:50:00,62.62,62.65,62.49,62.51,26900.0,45.5902,45.6121,45.4956,45.5102,26900.0
2011-08-15 14:55:00,62.52,62.65,62.49,62.63,26500.0,45.5174,45.6121,45.4956,45.5975,26500.0
2011-08-15 15:00:00,62.63,62.69,62.6,62.69,50000.0,45.5975,45.6412,45.5757,45.6412,50000.0
2011-08-15 15:05:00,62.69,62.73,62.66,62.66,24600.0,45.6412,45.6703,45.6194,45.6194,24600.0
2011-08-15 15:10:00,62.66,62.68,62.61,62.66,29700.0,45.6194,45.6339,45.583,45.6194,29700.0
2011-08-15 15:15:00,62.66,62.7,62.66,62.69,28300.0,45.6194,45.6485,45.6194,45.6412,28300.0
2011-08-15 15:20:00,62.69,62.83,62.65,62.65,41300.0,45.6412,45.7431,45.6121,45.6121,41300.0
2011-08-15 15:25:00,62.67,62.7,62.54,62.57,34700.0,45.6266,45.6485,45.532,45.5538,34700.0
2011-08-15 15:30:00,62.58,62.68,62.57,62.64,45900.0,45.5611,45.6339,45.5538,45.6048,45900.0
2011-08-15 15:35:00,62.65,62.66,62.57,62.64,55200.0,45.6121,45.6194,45.5538,45.6048,55200.0
2011-08-15 15:40:00,62.64,62.68,62.6,62.68,44400.0,45.6048,45.6339,45.5757,45.6339,44400.0
2011-08-15 15:45:00,62.69,62.8,62.69,62.76,105500.0,45.6412,45.7213,45.6412,45.6922,105500.0
2011-08-15 15:50:00,62.75,62.75,62.57,62.62,92500.0,45.6849,45.6849,45.5538,45.5902,92500.0
2011-08-15 15:55:00,62.62,62.79,62.62,62.78,108300.0,45.5902,45.714,45.5902,45.7067,108300.0
2011-08-16 09:30:00,61.47,61.73,61.23,61.58,70800.0,44.753,44.9423,44.5783,44.8331,70800.0
2011-08-16 09:35:00,61.59,62.15,61.59,62.12,17600.0,44.8404,45.2481,44.8404,45.2262,17600.0
2011-08-16 09:40:00,62.14,62.14,62.0,62.02,13100.0,45.2408,45.2408,45.1389,45.1534,13100.0
2011-08-16 09:45:00,62.01,62.02,61.75,61.83,14900.0,45.1461,45.1534,44.9568,45.0151,14900.0
2011-08-16 09:50:00,61.77,61.95,61.61,61.93,13100.0,44.9714,45.1025,44.8549,45.0879,13100.0
2011-08-16 09:55:00,61.95,62.11,61.89,62.09,14400.0,45.1025,45.2189,45.0588,45.2044,14400.0
2011-08-16 10:00:00,62.09,62.26,61.95,62.13,63400.0,45.2044,45.3281,45.1025,45.2335,63400.0
2011-08-16 10:05:00,62.12,62.12,61.91,62.02,22900.0,45.2262,45.2262,45.0733,45.1534,22900.0
2011-08-16 10:10:00,62.03,62.14,61.96,62.13,33800.0,45.1607,45.2408,45.1097,45.2335,33800.0
2011-08-16 10:15:00,62.14,62.33,62.12,62.28,23500.0,45.2408,45.3791,45.2262,45.3427,23500.0
2011-08-16 10:20:00,62.28,62.29,62.15,62.29,14500.0,45.3427,45.35,45.2481,45.35,14500.0
2011-08-16 10:25:00,62.3,62.5,62.26,62.46,40900.0,45.3573,45.5029,45.3281,45.4738,40900.0
2011-08-16 10:30:00,62.5,62.5,62.31,62.41,11100.0,45.5029,45.5029,45.3646,45.4374,11100.0
2011-08-16 10:35:00,62.4,62.4,62.3,62.31,14800.0,45.4301,45.4301,45.3573,45.3646,14800.0
2011-08-16 10:40:00,62.33,62.35,62.16,62.18,14400.0,45.3791,45.3937,45.2553,45.2699,14400.0
2011-08-16 10:45:00,62.18,62.37,62.09,62.37,24100.0,45.2699,45.4082,45.2044,45.4082,24100.0
2011-08-16 10:50:00,62.34,62.42,62.27,62.34,12800.0,45.3864,45.4446,45.3354,45.3864,12800.0
2011-08-16 10:55:00,62.33,62.36,62.26,62.35,25800.0,45.3791,45.401,45.3281,45.3937,25800.0
2011-08-16 11:00:00,62.34,62.36,62.23,62.36,13700.0,45.3864,45.401,45.3063,45.401,13700.0
2011-08-16 11:05:00,62.36,62.4,62.22,62.22,19500.0,45.401,45.4301,45.299,45.299,19500.0
2011-08-16 11:10:00,62.23,62.34,62.2,62.28,15100.0,45.3063,45.3864,45.2845,45.3427,15100.0
2011-08-16 11:15:00,62.29,62.29,62.19,62.28,19700.0,45.35,45.35,45.2772,45.3427,19700.0
2011-08-16 11:20:00,62.26,62.32,62.19,62.26,22400.0,45.3281,45.3718,45.2772,45.3281,22400.0
2011-08-16 11:25:00,62.26,62.3,62.2,62.26,18500.0,45.3281,45.3573,45.2845,45.3281,18500.0
2011-08-16 11:30:00,62.26,62.27,62.16,62.17,13300.0,45.3281,45.3354,45.2553,45.2626,13300.0
2011-08-16 11:35:00,62.18,62.32,62.18,62.26,12800.0,45.2699,45.3718,45.2699,45.3281,12800.0
2011-08-16 11:40:00,62.26,62.43,62.21,62.43,13100.0,45.3281,45.4519,45.2917,45.4519,13100.0
2011-08-16 11:45:00,62.44,62.44,62.31,62.4,18300.0,45.4592,45.4592,45.3646,45.4301,18300.0
2011-08-16 11:50:00,62.41,62.5,62.39,62.47,15400.0,45.4374,45.5029,45.4228,45.481,15400.0
2011-08-16 11:55:00,62.47,62.48,62.35,62.35,17100.0,45.481,45.4883,45.3937,45.3937,17100.0
2011-08-16 12:00:00,62.36,62.42,62.3,62.3,10100.0,45.401,45.4446,45.3573,45.3573,10100.0
2011-08-16 12:05:00,62.31,62.47,62.19,62.47,25600.0,45.3646,45.481,45.2772,45.481,25600.0
2011-08-16 12:10:00,62.48,62.5,62.07,62.31,60700.0,45.4883,45.5029,45.1898,45.3646,60700.0
2011-08-16 12:15:00,62.3,62.43,62.18,62.23,43400.0,45.3573,45.4519,45.2699,45.3063,43400.0
2011-08-16 12:20:00,62.25,62.45,62.17,62.22,39600.0,45.3209,45.4665,45.2626,45.299,39600.0
2011-08-16 12:25:00,62.2,62.26,61.87,61.93,23000.0,45.2845,45.3281,45.0442,45.0879,23000.0
2011-08-16 12:30:00,61.94,61.98,61.77,61.86,20200.0,45.0952,45.1243,44.9714,45.0369,20200.0
2011-08-16 12:35:00,61.94,62.03,61.92,61.95,12300.0,45.0952,45.1607,45.0806,45.1025,12300.0
2011-08-16 12:40:00,61.96,62.08,61.93,61.99,15400.0,45.1097,45.1971,45.0879,45.1316,15400.0
2011-08-16 12:45:00,61.97,61.98,61.72,61.79,10200.0,45.117,45.1243,44.935,44.986,10200.0
2011-08-16 12:50:00,61.78,61.85,61.69,61.77,8700.0,44.9787,45.0297,44.9132,44.9714,8700.0
2011-08-16 12:55:00,61.77,61.79,61.64,61.74,14900.0,44.9714,44.986,44.8768,44.9496,14900.0
2011-08-16 13:00:00,61.72,61.77,61.48,61.49,10600.0,44.935,44.9714,44.7603,44.7676,10600.0
2011-08-16 13:05:00,61.53,61.53,61.32,61.47,19300.0,44.7967,44.7967,44.6438,44.753,19300.0
2011-08-16 13:10:00,61.48,61.55,61.45,61.5,17300.0,44.7603,44.8112,44.7384,44.7748,17300.0
2011-08-16 13:15:00,61.49,61.59,61.49,61.5,13000.0,44.7676,44.8404,44.7676,44.7748,13000.0
2011-08-16 13:20:00,61.49,61.67,61.42,61.67,6600.0,44.7676,44.8986,44.7166,44.8986,6600.0
2011-08-16 13:25:00,61.64,61.67,61.54,61.59,11300.0,44.8768,44.8986,44.804,44.8404,11300.0
2011-08-16 13:30:00,61.55,61.68,61.49,61.63,8500.0,44.8112,44.9059,44.7676,44.8695,8500.0
2011-08-16 13:35:00,61.67,61.7,61.51,61.55,16500.0,44.8986,44.9204,44.7821,44.8112,16500.0
2011-08-16 13:40:00,61.55,61.61,61.49,61.58,8500.0,44.8112,44.8549,44.7676,44.8331,8500.0
2011-08-16 13:45:00,61.54,61.69,61.53,61.67,10800.0,44.804,44.9132,44.7967,44.8986,10800.0
2011-08-16 13:50:00,61.64,61.89,61.64,61.89,12000.0,44.8768,45.0588,44.8768,45.0588,12000.0
2011-08-16 13:55:00,61.86,61.87,61.71,61.71,5900.0,45.0369,45.0442,44.9277,44.9277,5900.0
2011-08-16 14:00:00,61.78,61.97,61.78,61.91,10900.0,44.9787,45.117,44.9787,45.0733,10900.0
2011-08-16 14:05:00,61.92,61.99,61.89,61.96,8100.0,45.0806,45.1316,45.0588,45.1097,8100.0
2011-08-16 14:10:00,61.97,62.14,61.96,62.11,16600.0,45.117,45.2408,45.1097,45.2189,16600.0
2011-08-16 14:15:00,62.15,62.15,62.0,62.01,8700.0,45.2481,45.2481,45.1389,45.1461,8700.0
2011-08-16 14:20:00,62.01,62.07,61.91,61.92,8100.0,45.1461,45.1898,45.0733,45.0806,8100.0
2011-08-16 14:25:00,61.92,61.94,61.86,61.93,7300.0,45.0806,45.0952,45.0369,45.0879,7300.0
2011-08-16 14:30:00,61.93,61.98,61.8,61.84,19200.0,45.0879,45.1243,44.9932,45.0224,19200.0
2011-08-16 14:35:00,61.88,61.91,61.73,61.76,10000.0,45.0515,45.0733,44.9423,44.9641,10000.0
2011-08-16 14:40:00,61.77,61.87,61.77,61.87,6900.0,44.9714,45.0442,44.9714,45.0442,6900.0
2011-08-16 14:45:00,61.88,61.91,61.78,61.86,18400.0,45.0515,45.0733,44.9787,45.0369,18400.0
2011-08-16 14:50:00,61.92,61.92,61.73,61.75,16600.0,45.0806,45.0806,44.9423,44.9568,16600.0
2011-08-16 14:55:00,61.82,61.82,61.73,61.76,9500.0,45.0078,45.0078,44.9423,44.9641,9500.0
2011-08-16 15:00:00,61.74,61.86,61.74,61.84,13400.0,44.9496,45.0369,44.9496,45.0224,13400.0
2011-08-16 15:05:00,61.84,61.98,61.83,61.98,18900.0,45.0224,45.1243,45.0151,45.1243,18900.0
2011-08-16 15:10:00,61.99,61.99,61.88,61.89,37600.0,45.1316,45.1316,45.0515,45.0588,37600.0
2011-08-16 15:15:00,61.87,62.06,61.85,62.06,18200.0,45.0442,45.1825,45.0297,45.1825,18200.0
2011-08-16 15:20:00,62.04,62.08,62.01,62.08,16700.0,45.168,45.1971,45.1461,45.1971,16700.0
2011-08-16 15:25:00,62.1,62.3,62.1,62.3,25000.0,45.2117,45.3573,45.2117,45.3573,25000.0
2011-08-16 15:30:00,62.3,62.3,62.17,62.24,25600.0,45.3573,45.3573,45.2626,45.3136,25600.0
2011-08-16 15:35:00,62.24,62.27,62.17,62.2,25400.0,45.3136,45.3354,45.2626,45.2845,25400.0
2011-08-16 15:40:00,62.21,62.31,62.17,62.28,37400.0,45.2917,45.3646,45.2626,45.3427,37400.0
2011-08-16 15:45:00,62.28,62.34,62.05,62.14,59200.0,45.3427,45.3864,45.1753,45.2408,59200.0
2011-08-16 15:50:00,62.13,62.15,61.99,62.02,46000.0,45.2335,45.2481,45.1316,45.1534,46000.0
2011-08-16 15:55:00,62.02,62.07,61.95,61.99,85500.0,45.1534,45.1898,45.1025,45.1316,85500.0
2011-08-17 09:30:00,62.3,62.55,62.11,62.52,27000.0,45.3573,45.5393,45.2189,45.5174,27000.0
2011-08-17 09:35:00,62.52,62.58,62.27,62.27,16700.0,45.5174,45.5611,45.3354,45.3354,16700.0
2011-08-17 09:40:00,62.29,62.35,62.04,62.1,43800.0,45.35,45.3937,45.168,45.2117,43800.0
2011-08-17 09:45:00,62.13,62.44,62.11,62.36,16500.0,45.2335,45.4592,45.2189,45.401,16500.0
2011-08-17 09:50:00,62.38,62.42,62.3,62.33,16800.0,45.4155,45.4446,45.3573,45.3791,16800.0
2011-08-17 09:55:00,62.34,62.37,62.19,62.2,18300.0,45.3864,45.4082,45.2772,45.2845,18300.0
2011-08-17 10:00:00,62.19,62.25,62.12,62.14,14000.0,45.2772,45.3209,45.2262,45.2408,14000.0
2011-08-17 10:05:00,62.14,62.26,62.11,62.24,18600.0,45.2408,45.3281,45.2189,45.3136,18600.0
2011-08-17 10:10:00,62.25,62.43,62.24,62.32,18200.0,45.3209,45.4519,45.3136,45.3718,18200.0
2011-08-17 10:15:00,62.33,62.38,62.28,62.33,17600.0,45.3791,45.4155,45.3427,45.3791,17600.0
2011-08-17 10:20:00,62.32,62.38,62.16,62.16,31200.0,45.3718,45.4155,45.2553,45.2553,31200.0
2011-08-17 10:25:00,62.16,62.2,62.0,62.02,58700.0,45.2553,45.2845,45.1389,45.1534,58700.0
2011-08-17 10:30:00,62.01,62.02,61.82,61.85,29100.0,45.1461,45.1534,45.0078,45.0297,29100.0
2011-08-17 10:35:00,61.86,61.91,61.85,61.85,18000.0,45.0369,45.0733,45.0297,45.0297,18000.0
2011-08-17 10:40:00,61.86,62.02,61.84,61.99,18300.0,45.0369,45.1534,45.0224,45.1316,18300.0
2011-08-17 10:45:00,61.97,61.97,61.78,61.85,55200.0,45.117,45.117,44.9787,45.0297,55200.0
2011-08-17 10:50:00,61.85,61.93,61.73,61.79,39500.0,45.0297,45.0879,44.9423,44.986,39500.0
2011-08-17 10:55:00,61.79,61.83,61.68,61.69,29700.0,44.986,45.0151,44.9059,44.9132,29700.0
2011-08-17 11:00:00,61.68,61.82,61.68,61.79,52000.0,44.9059,45.0078,44.9059,44.986,52000.0
2011-08-17 11:05:00,61.79,61.84,61.75,61.75,31800.0,44.986,45.0224,44.9568,44.9568,31800.0
2011-08-17 11:10:00,61.75,61.86,61.74,61.85,23200.0,44.9568,45.0369,44.9496,45.0297,23200.0
2011-08-17 11:15:00,61.85,61.91,61.73,61.73,42800.0,45.0297,45.0733,44.9423,44.9423,42800.0
2011-08-17 11:20:00,61.74,61.79,61.73,61.74,14400.0,44.9496,44.986,44.9423,44.9496,14400.0
2011-08-17 11:25:00,61.72,61.76,61.66,61.73,23600.0,44.935,44.9641,44.8913,44.9423,23600.0
2011-08-17 11:30:00,61.73,61.81,61.64,61.66,24700.0,44.9423,45.0005,44.8768,44.8913,24700.0
2011-08-17 11:35:00,61.68,61.73,61.62,61.67,18400.0,44.9059,44.9423,44.8622,44.8986,18400.0
2011-08-17 11:40:00,61.67,61.74,61.6,61.68,24300.0,44.8986,44.9496,44.8476,44.9059,24300.0
2011-08-17 11:45:00,61.68,61.73,61.64,61.69,24300.0,44.9059,44.9423,44.8768,44.9132,24300.0
2011-08-17 11:50:00,61.69,61.75,61.66,61.7,14700.0,44.9132,44.9568,44.8913,44.9204,14700.0
2011-08-17 11:55:00,61.69,61.7,61.51,61.57,24600.0,44.9132,44.9204,44.7821,44.8258,24600.0
2011-08-17 12:00:00,61.57,61.65,61.5,61.5,37600.0,44.8258,44.884,44.7748,44.7748,37600.0
2011-08-17 12:05:00,61.49,61.52,61.24,61.28,38000.0,44.7676,44.7894,44.5855,44.6147,38000.0
2011-08-17 12:10:00,61.29,61.32,61.2,61.32,20500.0,44.6219,44.6438,44.5564,44.6438,20500.0
2011-08-17 12:15:00,61.32,61.35,61.24,61.27,17900.0,44.6438,44.6656,44.5855,44.6074,17900.0
2011-08-17 12:20:00,61.28,61.39,61.25,61.33,18800.0,44.6147,44.6947,44.5928,44.6511,18800.0
2011-08-17 12:25:00,61.32,61.38,61.29,61.38,32500.0,44.6438,44.6875,44.6219,44.6875,32500.0
2011-08-17 12:30:00,61.39,61.45,61.39,61.45,19400.0,44.6947,44.7384,44.6947,44.7384,19400.0
2011-08-17 12:35:00,61.46,61.47,61.41,61.46,11400.0,44.7457,44.753,44.7093,44.7457,11400.0
2011-08-17 12:40:00,61.47,61.5,61.44,61.45,12000.0,44.753,44.7748,44.7312,44.7384,12000.0
2011-08-17 12:45:00,61.44,61.46,61.36,61.43,21000.0,44.7312,44.7457,44.6729,44.7239,21000.0
2011-08-17 12:50:00,61.45,61.51,61.3,61.33,9400.0,44.7384,44.7821,44.6292,44.6511,9400.0
2011-08-17 12:55:00,61.31,61.31,61.21,61.28,18400.0,44.6365,44.6365,44.5637,44.6147,18400.0
2011-08-17 13:00:00,61.27,61.31,61.2,61.29,25500.0,44.6074,44.6365,44.5564,44.6219,25500.0
2011-08-17 13:05:00,61.31,61.33,61.2,61.3,19000.0,44.6365,44.6511,44.5564,44.6292,19000.0
2011-08-17 13:10:00,61.32,61.41,61.28,61.33,15600.0,44.6438,44.7093,44.6147,44.6511,15600.0
2011-08-17 13:15:00,61.34,61.38,61.32,61.37,10000.0,44.6583,44.6875,44.6438,44.6802,10000.0
2011-08-17 13:20:00,61.38,61.41,61.16,61.21,28200.0,44.6875,44.7093,44.5273,44.5637,28200.0
2011-08-17 13:25:00,61.21,61.21,61.08,61.18,13500.0,44.5637,44.5637,44.4691,44.5419,13500.0
2011-08-17 13:30:00,61.15,61.23,61.12,61.15,12800.0,44.52,44.5783,44.4982,44.52,12800.0
2011-08-17 13:35:00,61.16,61.22,61.14,61.21,12500.0,44.5273,44.571,44.5127,44.5637,12500.0
2011-08-17 13:40:00,61.2,61.2,61.04,61.11,26700.0,44.5564,44.5564,44.4399,44.4909,26700.0
2011-08-17 13:45:00,61.11,61.14,61.06,61.11,12300.0,44.4909,44.5127,44.4545,44.4909,12300.0
2011-08-17 13:50:00,61.13,61.25,61.08,61.25,16200.0,44.5055,44.5928,44.4691,44.5928,16200.0
2011-08-17 13:55:00,61.25,61.26,61.16,61.22,17100.0,44.5928,44.6001,44.5273,44.571,17100.0
2011-08-17 14:00:00,61.25,61.4,61.25,61.39,23800.0,44.5928,44.702,44.5928,44.6947,23800.0
2011-08-17 14:05:00,61.38,61.43,61.37,61.43,19700.0,44.6875,44.7239,44.6802,44.7239,19700.0
2011-08-17 14:10:00,61.45,61.57,61.44,61.52,16800.0,44.7384,44.8258,44.7312,44.7894,16800.0
2011-08-17 14:15:00,61.52,61.62,61.5,61.6,16000.0,44.7894,44.8622,44.7748,44.8476,16000.0
2011-08-17 14:20:00,61.6,61.69,61.54,61.61,24700.0,44.8476,44.9132,44.804,44.8549,24700.0
2011-08-17 14:25:00,61.62,61.62,61.53,61.56,17000.0,44.8622,44.8622,44.7967,44.8185,17000.0
2011-08-17 14:30:00,61.58,61.65,61.58,61.6,16300.0,44.8331,44.884,44.8331,44.8476,16300.0
2011-08-17 14:35:00,61.59,61.62,61.56,61.6,17800.0,44.8404,44.8622,44.8185,44.8476,17800.0
2011-08-17 14:40:00,61.58,61.72,61.52,61.7,32300.0,44.8331,44.935,44.7894,44.9204,32300.0
2011-08-17 14:45:00,61.69,61.72,61.6,61.68,20500.0,44.9132,44.935,44.8476,44.9059,20500.0
2011-08-17 14:50:00,61.7,61.78,61.66,61.78,16700.0,44.9204,44.9787,44.8913,44.9787,16700.0
2011-08-17 14:55:00,61.77,61.88,61.77,61.87,30500.0,44.9714,45.0515,44.9714,45.0442,30500.0
2011-08-17 15:00:00,61.88,61.89,61.78,61.81,32600.0,45.0515,45.0588,44.9787,45.0005,32600.0
2011-08-17 15:05:00,61.84,61.86,61.79,61.79,51200.0,45.0224,45.0369,44.986,44.986,51200.0
2011-08-17 15:10:00,61.79,61.83,61.76,61.76,43400.0,44.986,45.0151,44.9641,44.9641,43400.0
2011-08-17 15:15:00,61.76,61.85,61.72,61.85,33100.0,44.9641,45.0297,44.935,45.0297,33100.0
2011-08-17 15:20:00,61.84,61.94,61.8,61.88,49000.0,45.0224,45.0952,44.9932,45.0515,49000.0
2011-08-17 15:25:00,61.89,61.9,61.82,61.88,27800.0,45.0588,45.0661,45.0078,45.0515,27800.0
2011-08-17 15:30:00,61.88,61.94,61.85,61.85,52900.0,45.0515,45.0952,45.0297,45.0297,52900.0
2011-08-17 15:35:00,61.84,61.89,61.8,61.82,24300.0,45.0224,45.0588,44.9932,45.0078,24300.0
2011-08-17 15:40:00,61.83,61.84,61.76,61.81,26600.0,45.0151,45.0224,44.9641,45.0005,26600.0
2011-08-17 15:45:00,61.81,61.87,61.76,61.86,69400.0,45.0005,45.0442,44.9641,45.0369,69400.0
2011-08-17 15:50:00,61.86,61.88,61.74,61.76,39100.0,45.0369,45.0515,44.9496,44.9641,39100.0
2011-08-17 15:55:00,61.76,61.89,61.76,61.84,70700.0,44.9641,45.0588,44.9641,45.0224,70700.0
2011-08-18 09:30:00,59.89,60.09,59.63,59.74,60400.0,43.6027,43.7483,43.4134,43.4935,60400.0
2011-08-18 09:35:00,59.7,59.75,59.56,59.7,24500.0,43.4644,43.5008,43.3624,43.4644,24500.0
2011-08-18 09:40:00,59.75,59.78,59.56,59.56,24200.0,43.5008,43.5226,43.3624,43.3624,24200.0
2011-08-18 09:45:00,59.59,59.59,59.29,59.46,39900.0,43.3843,43.3843,43.1659,43.2896,39900.0
2011-08-18 09:50:00,59.43,59.51,59.4,59.41,18600.0,43.2678,43.326,43.2459,43.2532,18600.0
2011-08-18 09:55:00,59.36,59.37,59.18,59.33,29600.0,43.2168,43.2241,43.0858,43.195,29600.0
2011-08-18 10:00:00,59.3,59.3,58.34,58.74,80000.0,43.1731,43.1731,42.4742,42.7654,80000.0
2011-08-18 10:05:00,58.73,58.73,58.14,58.34,66300.0,42.7581,42.7581,42.3286,42.4742,66300.0
2011-08-18 10:10:00,58.33,58.45,58.15,58.36,50500.0,42.4669,42.5543,42.3359,42.4888,50500.0
2011-08-18 10:15:00,58.37,58.82,58.35,58.74,33000.0,42.496,42.8237,42.4815,42.7654,33000.0
2011-08-18 10:20:00,58.73,58.75,58.53,58.72,25400.0,42.7581,42.7727,42.6125,42.7509,25400.0
2011-08-18 10:25:00,58.73,58.93,58.7,58.77,27400.0,42.7581,42.9038,42.7363,42.7873,27400.0
2011-08-18 10:30:00,58.8,58.81,58.52,58.59,28100.0,42.8091,42.8164,42.6053,42.6562,28100.0
2011-08-18 10:35:00,58.6,58.8,58.6,58.67,34000.0,42.6635,42.8091,42.6635,42.7145,34000.0
2011-08-18 10:40:00,58.67,58.72,58.5,58.66,24400.0,42.7145,42.7509,42.5907,42.7072,24400.0
2011-08-18 10:45:00,58.64,58.81,58.55,58.78,38300.0,42.6926,42.8164,42.6271,42.7945,38300.0
2011-08-18 10:50:00,58.78,58.81,58.71,58.74,34400.0,42.7945,42.8164,42.7436,42.7654,34400.0
2011-08-18 10:55:00,58.76,58.82,58.61,58.82,23600.0,42.78,42.8237,42.6708,42.8237,23600.0
2011-08-18 11:00:00,58.79,58.81,58.59,58.6,34900.0,42.8018,42.8164,42.6562,42.6635,34900.0
2011-08-18 11:05:00,58.61,58.66,58.36,58.38,30300.0,42.6708,42.7072,42.4888,42.5033,30300.0
2011-08-18 11:10:00,58.38,58.57,58.35,58.53,40600.0,42.5033,42.6417,42.4815,42.6125,40600.0
2011-08-18 11:15:00,58.51,58.51,58.36,58.42,43500.0,42.598,42.598,42.4888,42.5325,43500.0
2011-08-18 11:20:00,58.43,58.6,58.43,58.54,41700.0,42.5397,42.6635,42.5397,42.6198,41700.0
2011-08-18 11:25:00,58.52,58.62,58.49,58.52,31100.0,42.6053,42.6781,42.5834,42.6053,31100.0
2011-08-18 11:30:00,58.51,58.73,58.46,58.55,36500.0,42.598,42.7581,42.5616,42.6271,36500.0
2011-08-18 11:35:00,58.56,58.67,58.56,58.62,43400.0,42.6344,42.7145,42.6344,42.6781,43400.0
2011-08-18 11:40:00,58.63,58.7,58.5,58.65,44400.0,42.6853,42.7363,42.5907,42.6999,44400.0
2011-08-18 11:45:00,58.63,58.8,58.6,58.79,27900.0,42.6853,42.8091,42.6635,42.8018,27900.0
2011-08-18 11:50:00,58.8,58.85,58.71,58.8,12600.0,42.8091,42.8455,42.7436,42.8091,12600.0
2011-08-18 11:55:00,58.8,58.86,58.77,58.85,16900.0,42.8091,42.8528,42.7873,42.8455,16900.0
2011-08-18 12:00:00,58.86,58.88,58.6,58.61,30200.0,42.8528,42.8674,42.6635,42.6708,30200.0
2011-08-18 12:05:00,58.64,58.71,58.58,58.69,45300.0,42.6926,42.7436,42.6489,42.729,45300.0
2011-08-18 12:10:00,58.66,58.89,58.61,58.79,54500.0,42.7072,42.8746,42.6708,42.8018,54500.0
2011-08-18 12:15:00,58.81,58.89,58.76,58.8,31000.0,42.8164,42.8746,42.78,42.8091,31000.0
2011-08-18 12:20:00,58.79,58.83,58.62,58.63,47600.0,42.8018,42.831,42.6781,42.6853,47600.0
2011-08-18 12:25:00,58.65,58.68,58.56,58.62,36000.0,42.6999,42.7217,42.6344,42.6781,36000.0
2011-08-18 12:30:00,58.63,58.75,58.57,58.71,29000.0,42.6853,42.7727,42.6417,42.7436,29000.0
2011-08-18 12:35:00,58.71,58.71,58.57,58.6,15500.0,42.7436,42.7436,42.6417,42.6635,15500.0
2011-08-18 12:40:00,58.58,58.65,58.55,58.62,19800.0,42.6489,42.6999,42.6271,42.6781,19800.0
2011-08-18 12:45:00,58.64,58.7,58.57,58.65,13800.0,42.6926,42.7363,42.6417,42.6999,13800.0
2011-08-18 12:50:00,58.64,58.69,58.63,58.64,8900.0,42.6926,42.729,42.6853,42.6926,8900.0
2011-08-18 12:55:00,58.63,58.74,58.62,58.72,14900.0,42.6853,42.7654,42.6781,42.7509,14900.0
2011-08-18 13:00:00,58.72,58.81,58.7,58.72,15900.0,42.7509,42.8164,42.7363,42.7509,15900.0
2011-08-18 13:05:00,58.74,58.74,58.48,58.51,16400.0,42.7654,42.7654,42.5761,42.598,16400.0
2011-08-18 13:10:00,58.49,58.56,58.38,58.38,25700.0,42.5834,42.6344,42.5033,42.5033,25700.0
2011-08-18 13:15:00,58.39,58.4,58.27,58.3,78400.0,42.5106,42.5179,42.4232,42.4451,78400.0
2011-08-18 13:20:00,58.3,58.49,58.24,58.44,36600.0,42.4451,42.5834,42.4014,42.547,36600.0
2011-08-18 13:25:00,58.45,58.51,58.42,58.42,19700.0,42.5543,42.598,42.5325,42.5325,19700.0
2011-08-18 13:30:00,58.44,58.48,58.2,58.2,36400.0,42.547,42.5761,42.3723,42.3723,36400.0
2011-08-18 13:35:00,58.21,58.28,58.08,58.12,36100.0,42.3796,42.4305,42.2849,42.314,36100.0
2011-08-18 13:40:00,58.11,58.3,58.09,58.26,19800.0,42.3068,42.4451,42.2922,42.416,19800.0
2011-08-18 13:45:00,58.24,58.42,58.22,58.41,21000.0,42.4014,42.5325,42.3868,42.5252,21000.0
2011-08-18 13:50:00,58.4,58.52,58.4,58.42,35600.0,42.5179,42.6053,42.5179,42.5325,35600.0
2011-08-18 13:55:00,58.43,58.5,58.37,58.49,34900.0,42.5397,42.5907,42.496,42.5834,34900.0
2011-08-18 14:00:00,58.5,58.79,58.44,58.72,80600.0,42.5907,42.8018,42.547,42.7509,80600.0
2011-08-18 14:05:00,58.69,58.73,58.61,58.69,18100.0,42.729,42.7581,42.6708,42.729,18100.0
2011-08-18 14:10:00,58.69,58.75,58.54,58.64,23300.0,42.729,42.7727,42.6198,42.6926,23300.0
2011-08-18 14:15:00,58.63,58.85,58.63,58.82,20200.0,42.6853,42.8455,42.6853,42.8237,20200.0
2011-08-18 14:20:00,58.85,58.86,58.69,58.7,83000.0,42.8455,42.8528,42.729,42.7363,83000.0
2011-08-18 14:25:00,58.7,58.74,58.55,58.55,29700.0,42.7363,42.7654,42.6271,42.6271,29700.0
2011-08-18 14:30:00,58.56,58.58,58.42,58.43,54300.0,42.6344,42.6489,42.5325,42.5397,54300.0
2011-08-18 14:35:00,58.43,58.48,58.37,58.38,107100.0,42.5397,42.5761,42.496,42.5033,107100.0
2011-08-18 14:40:00,58.37,58.38,58.23,58.28,27800.0,42.496,42.5033,42.3941,42.4305,27800.0
2011-08-18 14:45:00,58.25,58.28,58.16,58.2,44000.0,42.4087,42.4305,42.3432,42.3723,44000.0
2011-08-18 14:50:00,58.2,58.25,58.03,58.14,44900.0,42.3723,42.4087,42.2485,42.3286,44900.0
2011-08-18 14:55:00,58.13,58.26,57.97,57.97,73800.0,42.3213,42.416,42.2048,42.2048,73800.0
2011-08-18 15:00:00,57.98,58.04,57.87,57.88,50800.0,42.2121,42.2558,42.132,42.1393,50800.0
2011-08-18 15:05:00,57.91,58.16,57.9,58.04,60400.0,42.1611,42.3432,42.1539,42.2558,60400.0
2011-08-18 15:10:00,58.04,58.24,58.03,58.16,67200.0,42.2558,42.4014,42.2485,42.3432,67200.0
2011-08-18 15:15:00,58.17,58.23,58.02,58.14,54300.0,42.3504,42.3941,42.2412,42.3286,54300.0
2011-08-18 15:20:00,58.12,58.13,57.9,57.91,103300.0,42.314,42.3213,42.1539,42.1611,103300.0
2011-08-18 15:25:00,57.91,58.17,57.88,58.16,64400.0,42.1611,42.3504,42.1393,42.3432,64400.0
2011-08-18 15:30:00,58.17,58.21,58.02,58.15,51500.0,42.3504,42.3796,42.2412,42.3359,51500.0
2011-08-18 15:35:00,58.16,58.2,58.06,58.1,75400.0,42.3432,42.3723,42.2704,42.2995,75400.0
2011-08-18 15:40:00,58.09,58.11,57.88,57.88,51600.0,42.2922,42.3068,42.1393,42.1393,51600.0
2011-08-18 15:45:00,57.87,58.0,57.75,57.95,94100.0,42.132,42.2267,42.0447,42.1903,94100.0
2011-08-18 15:50:00,57.98,58.39,57.97,58.38,156500.0,42.2121,42.5106,42.2048,42.5033,156500.0
2011-08-18 15:55:00,58.37,58.42,58.21,58.24,200200.0,42.496,42.5325,42.3796,42.4014,200200.0
2011-08-19 09:30:00,57.46,57.73,57.4,57.67,326000.0,41.8335,42.0301,41.7898,41.9864,326000.0
2011-08-19 09:35:00,57.64,57.99,57.64,57.96,26100.0,41.9646,42.2194,41.9646,42.1976,26100.0
2011-08-19 09:40:00,57.93,58.14,57.83,57.9,48800.0,42.1757,42.3286,42.1029,42.1539,48800.0
2011-08-19 09:45:00,57.83,57.92,57.76,57.82,26800.0,42.1029,42.1684,42.0519,42.0956,26800.0
2011-08-19 09:50:00,57.8,58.07,57.75,58.01,33400.0,42.0811,42.2776,42.0447,42.234,33400.0
2011-08-19 09:55:00,58.01,58.42,57.99,58.39,33100.0,42.234,42.5325,42.2194,42.5106,33100.0
2011-08-19 10:00:00,58.37,58.65,58.3,58.54,40600.0,42.496,42.6999,42.4451,42.6198,40600.0
2011-08-19 10:05:00,58.53,58.59,58.25,58.39,72800.0,42.6125,42.6562,42.4087,42.5106,72800.0
2011-08-19 10:10:00,58.41,58.43,58.24,58.24,56300.0,42.5252,42.5397,42.4014,42.4014,56300.0
2011-08-19 10:15:00,58.2,58.59,58.2,58.53,141600.0,42.3723,42.6562,42.3723,42.6125,141600.0
2011-08-19 10:20:00,58.51,58.67,58.41,58.56,62100.0,42.598,42.7145,42.5252,42.6344,62100.0
2011-08-19 10:25:00,58.56,58.86,58.56,58.67,150900.0,42.6344,42.8528,42.6344,42.7145,150900.0
2011-08-19 10:30:00,58.66,58.69,58.44,58.49,142900.0,42.7072,42.729,42.547,42.5834,142900.0
2011-08-19 10:35:00,58.48,58.52,58.27,58.3,72300.0,42.5761,42.6053,42.4232,42.4451,72300.0
2011-08-19 10:40:00,58.3,58.31,58.12,58.2,97300.0,42.4451,42.4524,42.314,42.3723,97300.0
2011-08-19 10:45:00,58.19,58.26,58.03,58.2,46400.0,42.365,42.416,42.2485,42.3723,46400.0
2011-08-19 10:50:00,58.22,58.27,58.17,58.23,59700.0,42.3868,42.4232,42.3504,42.3941,59700.0
2011-08-19 10:55:00,58.23,58.26,58.12,58.13,50700.0,42.3941,42.416,42.314,42.3213,50700.0
2011-08-19 11:00:00,58.14,58.24,58.09,58.2,26500.0,42.3286,42.4014,42.2922,42.3723,26500.0
2011-08-19 11:05:00,58.18,58.19,58.0,58.06,32700.0,42.3577,42.365,42.2267,42.2704,32700.0
2011-08-19 11:10:00,58.08,58.16,57.96,57.97,32500.0,42.2849,42.3432,42.1976,42.2048,32500.0
2011-08-19 11:15:00,58.0,58.12,57.89,58.09,30000.0,42.2267,42.314,42.1466,42.2922,30000.0
2011-08-19 11:20:00,58.08,58.34,58.07,58.29,19600.0,42.2849,42.4742,42.2776,42.4378,19600.0
2011-08-19 11:25:00,58.3,58.3,58.15,58.18,18700.0,42.4451,42.4451,42.3359,42.3577,18700.0
2011-08-19 11:30:00,58.22,58.27,58.15,58.19,15700.0,42.3868,42.4232,42.3359,42.365,15700.0
2011-08-19 11:35:00,58.19,58.21,57.99,58.11,30400.0,42.365,42.3796,42.2194,42.3068,30400.0
2011-08-19 11:40:00,58.11,58.31,58.1,58.28,37900.0,42.3068,42.4524,42.2995,42.4305,37900.0
2011-08-19 11:45:00,58.29,58.3,58.13,58.24,12500.0,42.4378,42.4451,42.3213,42.4014,12500.0
2011-08-19 11:50:00,58.25,58.5,58.25,58.47,15100.0,42.4087,42.5907,42.4087,42.5689,15100.0
2011-08-19 11:55:00,58.48,58.53,58.38,58.53,35000.0,42.5761,42.6125,42.5033,42.6125,35000.0
2011-08-19 12:00:00,58.53,58.53,58.37,58.37,25400.0,42.6125,42.6125,42.496,42.496,25400.0
2011-08-19 12:05:00,58.38,58.48,58.35,58.37,43300.0,42.5033,42.5761,42.4815,42.496,43300.0
2011-08-19 12:10:00,58.39,58.45,58.32,58.45,22300.0,42.5106,42.5543,42.4596,42.5543,22300.0
2011-08-19 12:15:00,58.44,58.45,58.36,58.36,14600.0,42.547,42.5543,42.4888,42.4888,14600.0
2011-08-19 12:20:00,58.37,58.39,58.26,58.29,21100.0,42.496,42.5106,42.416,42.4378,21100.0
2011-08-19 12:25:00,58.3,58.43,58.3,58.42,16000.0,42.4451,42.5397,42.4451,42.5325,16000.0
2011-08-19 12:30:00,58.45,58.5,58.42,58.47,27900.0,42.5543,42.5907,42.5325,42.5689,27900.0
2011-08-19 12:35:00,58.5,58.58,58.46,58.46,15000.0,42.5907,42.6489,42.5616,42.5616,15000.0
2011-08-19 12:40:00,58.46,58.53,58.43,58.52,22500.0,42.5616,42.6125,42.5397,42.6053,22500.0
2011-08-19 12:45:00,58.51,58.7,58.49,58.7,19200.0,42.598,42.7363,42.5834,42.7363,19200.0
2011-08-19 12:50:00,58.7,58.7,58.61,58.68,21700.0,42.7363,42.7363,42.6708,42.7217,21700.0
2011-08-19 12:55:00,58.71,58.71,58.54,58.59,23600.0,42.7436,42.7436,42.6198,42.6562,23600.0
2011-08-19 13:00:00,58.57,58.57,58.45,58.54,13600.0,42.6417,42.6417,42.5543,42.6198,13600.0
2011-08-19 13:05:00,58.52,58.68,58.5,58.66,20100.0,42.6053,42.7217,42.5907,42.7072,20100.0
2011-08-19 13:10:00,58.66,58.69,58.57,58.57,37700.0,42.7072,42.729,42.6417,42.6417,37700.0
2011-08-19 13:15:00,58.57,58.65,58.52,58.62,15800.0,42.6417,42.6999,42.6053,42.6781,15800.0
2011-08-19 13:20:00,58.62,58.64,58.57,58.58,14400.0,42.6781,42.6926,42.6417,42.6489,14400.0
2011-08-19 13:25:00,58.58,58.65,58.55,58.64,18300.0,42.6489,42.6999,42.6271,42.6926,18300.0
2011-08-19 13:30:00,58.62,58.65,58.4,58.42,32400.0,42.6781,42.6999,42.5179,42.5325,32400.0
2011-08-19 13:35:00,58.43,58.5,58.41,58.5,17700.0,42.5397,42.5907,42.5252,42.5907,17700.0
2011-08-19 13:40:00,58.49,58.49,58.28,58.28,22100.0,42.5834,42.5834,42.4305,42.4305,22100.0
2011-08-19 13:45:00,58.27,58.45,58.26,58.42,29900.0,42.4232,42.5543,42.416,42.5325,29900.0
2011-08-19 13:50:00,58.41,58.41,58.26,58.31,35400.0,42.5252,42.5252,42.416,42.4524,35400.0
2011-08-19 13:55:00,58.31,58.42,58.31,58.35,44200.0,42.4524,42.5325,42.4524,42.4815,44200.0
2011-08-19 14:00:00,58.36,58.42,58.23,58.26,32400.0,42.4888,42.5325,42.3941,42.416,32400.0
2011-08-19 14:05:00,58.24,58.28,58.04,58.14,49700.0,42.4014,42.4305,42.2558,42.3286,49700.0
2011-08-19 14:10:00,58.12,58.12,58.0,58.04,60200.0,42.314,42.314,42.2267,42.2558,60200.0
2011-08-19 14:15:00,58.05,58.05,57.71,57.74,85700.0,42.2631,42.2631,42.0155,42.0374,85700.0
2011-08-19 14:20:00,57.72,57.76,57.57,57.64,70500.0,42.0228,42.0519,41.9136,41.9646,70500.0
2011-08-19 14:25:00,57.63,57.8,57.61,57.72,48100.0,41.9573,42.0811,41.9427,42.0228,48100.0
2011-08-19 14:30:00,57.72,57.81,57.61,57.61,40500.0,42.0228,42.0883,41.9427,41.9427,40500.0
2011-08-19 14:35:00,57.61,57.84,57.59,57.84,33700.0,41.9427,42.1102,41.9282,42.1102,33700.0
2011-08-19 14:40:00,57.84,57.93,57.79,57.88,53400.0,42.1102,42.1757,42.0738,42.1393,53400.0
2011-08-19 14:45:00,57.86,57.87,57.62,57.67,51900.0,42.1247,42.132,41.95,41.9864,51900.0
2011-08-19 14:50:00,57.66,57.72,57.51,57.62,46400.0,41.9791,42.0228,41.8699,41.95,46400.0
2011-08-19 14:55:00,57.62,57.74,57.61,57.67,30300.0,41.95,42.0374,41.9427,41.9864,30300.0
2011-08-19 15:00:00,57.67,57.71,57.54,57.7,53100.0,41.9864,42.0155,41.8918,42.0083,53100.0
2011-08-19 15:05:00,57.72,57.79,57.58,57.66,40300.0,42.0228,42.0738,41.9209,41.9791,40300.0
2011-08-19 15:10:00,57.68,57.7,57.59,57.63,33100.0,41.9937,42.0083,41.9282,41.9573,33100.0
2011-08-19 15:15:00,57.63,57.65,57.46,57.58,37000.0,41.9573,41.9719,41.8335,41.9209,37000.0
2011-08-19 15:20:00,57.61,57.89,57.61,57.77,44700.0,41.9427,42.1466,41.9427,42.0592,44700.0
2011-08-19 15:25:00,57.78,57.86,57.68,57.75,47000.0,42.0665,42.1247,41.9937,42.0447,47000.0
2011-08-19 15:30:00,57.75,57.75,57.55,57.55,62900.0,42.0447,42.0447,41.8991,41.8991,62900.0
2011-08-19 15:35:00,57.56,57.62,57.52,57.6,43900.0,41.9063,41.95,41.8772,41.9355,43900.0
2011-08-19 15:40:00,57.61,57.63,57.49,57.61,51000.0,41.9427,41.9573,41.8554,41.9427,51000.0
2011-08-19 15:45:00,57.6,57.69,57.56,57.68,44100.0,41.9355,42.001,41.9063,41.9937,44100.0
2011-08-19 15:50:00,57.67,57.77,57.56,57.6,67500.0,41.9864,42.0592,41.9063,41.9355,67500.0
2011-08-19 15:55:00,57.57,57.59,57.39,57.48,119100.0,41.9136,41.9282,41.7826,41.8481,119100.0
2011-08-22 09:30:00,58.57,58.71,58.54,58.54,50100.0,42.6417,42.7436,42.6198,42.6198,50100.0
2011-08-22 09:35:00,58.52,58.56,58.29,58.44,28500.0,42.6053,42.6344,42.4378,42.547,28500.0
2011-08-22 09:40:00,58.47,58.8,58.37,58.8,22800.0,42.5689,42.8091,42.496,42.8091,22800.0
2011-08-22 09:45:00,58.76,58.81,58.5,58.81,40700.0,42.78,42.8164,42.5907,42.8164,40700.0
2011-08-22 09:50:00,58.8,58.9,58.51,58.55,35300.0,42.8091,42.8819,42.598,42.6271,35300.0
2011-08-22 09:55:00,58.51,58.59,58.44,58.47,40200.0,42.598,42.6562,42.547,42.5689,40200.0
2011-08-22 10:00:00,58.44,58.54,58.41,58.49,57700.0,42.547,42.6198,42.5252,42.5834,57700.0
2011-08-22 10:05:00,58.51,58.53,58.37,58.5,30600.0,42.598,42.6125,42.496,42.5907,30600.0
2011-08-22 10:10:00,58.47,58.61,58.44,58.56,27400.0,42.5689,42.6708,42.547,42.6344,27400.0
2011-08-22 10:15:00,58.56,58.56,58.41,58.5,61000.0,42.6344,42.6344,42.5252,42.5907,61000.0
2011-08-22 10:20:00,58.48,58.53,58.37,58.4,43700.0,42.5761,42.6125,42.496,42.5179,43700.0
2011-08-22 10:25:00,58.41,58.51,58.37,58.42,27800.0,42.5252,42.598,42.496,42.5325,27800.0
2011-08-22 10:30:00,58.42,58.52,58.38,58.46,18900.0,42.5325,42.6053,42.5033,42.5616,18900.0
2011-08-22 10:35:00,58.43,58.47,58.33,58.39,20600.0,42.5397,42.5689,42.4669,42.5106,20600.0
2011-08-22 10:40:00,58.43,58.45,58.28,58.32,22000.0,42.5397,42.5543,42.4305,42.4596,22000.0
2011-08-22 10:45:00,58.32,58.49,58.3,58.43,21400.0,42.4596,42.5834,42.4451,42.5397,21400.0
2011-08-22 10:50:00,58.42,58.54,58.16,58.2,27200.0,42.5325,42.6198,42.3432,42.3723,27200.0
2011-08-22 10:55:00,58.18,58.24,57.98,58.03,35300.0,42.3577,42.4014,42.2121,42.2485,35300.0
2011-08-22 11:00:00,58.02,58.21,57.96,58.15,50600.0,42.2412,42.3796,42.1976,42.3359,50600.0
2011-08-22 11:05:00,58.15,58.24,58.1,58.2,30500.0,42.3359,42.4014,42.2995,42.3723,30500.0
2011-08-22 11:10:00,58.18,58.2,58.06,58.14,19800.0,42.3577,42.3723,42.2704,42.3286,19800.0
2011-08-22 11:15:00,58.14,58.21,58.02,58.08,22500.0,42.3286,42.3796,42.2412,42.2849,22500.0
2011-08-22 11:20:00,58.07,58.12,58.01,58.05,16600.0,42.2776,42.314,42.234,42.2631,16600.0
2011-08-22 11:25:00,58.07,58.26,58.04,58.26,22600.0,42.2776,42.416,42.2558,42.416,22600.0
2011-08-22 11:30:00,58.26,58.33,58.16,58.16,34900.0,42.416,42.4669,42.3432,42.3432,34900.0
2011-08-22 11:35:00,58.13,58.16,57.97,58.03,15300.0,42.3213,42.3432,42.2048,42.2485,15300.0
2011-08-22 11:40:00,58.06,58.06,57.9,57.97,18200.0,42.2704,42.2704,42.1539,42.2048,18200.0
2011-08-22 11:45:00,58.0,58.17,57.97,58.17,19600.0,42.2267,42.3504,42.2048,42.3504,19600.0
2011-08-22 11:50:00,58.15,58.16,58.04,58.06,18100.0,42.3359,42.3432,42.2558,42.2704,18100.0
2011-08-22 11:55:00,58.04,58.05,57.93,58.05,15300.0,42.2558,42.2631,42.1757,42.2631,15300.0
2011-08-22 12:00:00,58.04,58.14,58.03,58.12,17200.0,42.2558,42.3286,42.2485,42.314,17200.0
2011-08-22 12:05:00,58.12,58.35,58.12,58.34,21600.0,42.314,42.4815,42.314,42.4742,21600.0
2011-08-22 12:10:00,58.34,58.35,58.24,58.29,23700.0,42.4742,42.4815,42.4014,42.4378,23700.0
2011-08-22 12:15:00,58.28,58.28,58.12,58.24,18200.0,42.4305,42.4305,42.314,42.4014,18200.0
2011-08-22 12:20:00,58.24,58.31,58.1,58.11,35000.0,42.4014,42.4524,42.2995,42.3068,35000.0
2011-08-22 12:25:00,58.12,58.2,58.05,58.07,21400.0,42.314,42.3723,42.2631,42.2776,21400.0
2011-08-22 12:30:00,58.08,58.14,57.93,57.95,23300.0,42.2849,42.3286,42.1757,42.1903,23300.0
2011-08-22 12:35:00,57.96,58.05,57.94,58.01,32800.0,42.1976,42.2631,42.183,42.234,32800.0
2011-08-22 12:40:00,58.01,58.16,57.99,58.14,25700.0,42.234,42.3432,42.2194,42.3286,25700.0
2011-08-22 12:45:00,58.14,58.39,58.13,58.34,40000.0,42.3286,42.5106,42.3213,42.4742,40000.0
2011-08-22 12:50:00,58.35,58.44,58.2,58.44,28600.0,42.4815,42.547,42.3723,42.547,28600.0
2011-08-22 12:55:00,58.46,58.51,58.4,58.45,35100.0,42.5616,42.598,42.5179,42.5543,35100.0
2011-08-22 13:00:00,58.45,58.53,58.41,58.49,40000.0,42.5543,42.6125,42.5252,42.5834,40000.0
2011-08-22 13:05:00,58.5,58.5,58.42,58.42,26900.0,42.5907,42.5907,42.5325,42.5325,26900.0
2011-08-22 13:10:00,58.41,58.47,58.39,58.39,26300.0,42.5252,42.5689,42.5106,42.5106,26300.0
2011-08-22 13:15:00,58.37,58.45,58.34,58.43,26800.0,42.496,42.5543,42.4742,42.5397,26800.0
2011-08-22 13:20:00,58.43,58.51,58.42,58.44,35900.0,42.5397,42.598,42.5325,42.547,35900.0
2011-08-22 13:25:00,58.42,58.42,58.25,58.27,30400.0,42.5325,42.5325,42.4087,42.4232,30400.0
2011-08-22 13:30:00,58.28,58.35,58.12,58.12,36900.0,42.4305,42.4815,42.314,42.314,36900.0
2011-08-22 13:35:00,58.12,58.2,58.01,58.19,25700.0,42.314,42.3723,42.234,42.365,25700.0
2011-08-22 13:40:00,58.2,58.31,58.16,58.26,19200.0,42.3723,42.4524,42.3432,42.416,19200.0
2011-08-22 13:45:00,58.24,58.25,58.17,58.24,19600.0,42.4014,42.4087,42.3504,42.4014,19600.0
2011-08-22 13:50:00,58.25,58.26,58.14,58.18,18200.0,42.4087,42.416,42.3286,42.3577,18200.0
2011-08-22 13:55:00,58.18,58.4,58.17,58.38,23900.0,42.3577,42.5179,42.3504,42.5033,23900.0
2011-08-22 14:00:00,58.39,58.39,58.25,58.28,39000.0,42.5106,42.5106,42.4087,42.4305,39000.0
2011-08-22 14:05:00,58.28,58.37,58.28,58.33,32200.0,42.4305,42.496,42.4305,42.4669,32200.0
2011-08-22 14:10:00,58.33,58.37,58.3,58.33,25500.0,42.4669,42.496,42.4451,42.4669,25500.0
2011-08-22 14:15:00,58.32,58.41,58.18,58.25,71200.0,42.4596,42.5252,42.3577,42.4087,71200.0
2011-08-22 14:20:00,58.27,58.39,58.25,58.31,32300.0,42.4232,42.5106,42.4087,42.4524,32300.0
2011-08-22 14:25:00,58.35,58.36,58.22,58.31,22000.0,42.4815,42.4888,42.3868,42.4524,22000.0
2011-08-22 14:30:00,58.31,58.35,58.21,58.28,20500.0,42.4524,42.4815,42.3796,42.4305,20500.0
2011-08-22 14:35:00,58.28,58.36,58.25,58.28,24200.0,42.4305,42.4888,42.4087,42.4305,24200.0
2011-08-22 14:40:00,58.29,58.39,58.28,58.33,48900.0,42.4378,42.5106,42.4305,42.4669,48900.0
2011-08-22 14:45:00,58.31,58.35,58.28,58.31,24800.0,42.4524,42.4815,42.4305,42.4524,24800.0
2011-08-22 14:50:00,58.31,58.34,58.18,58.19,26500.0,42.4524,42.4742,42.3577,42.365,26500.0
2011-08-22 14:55:00,58.19,58.29,58.13,58.14,46600.0,42.365,42.4378,42.3213,42.3286,46600.0
2011-08-22 15:00:00,58.12,58.23,58.12,58.2,44900.0,42.314,42.3941,42.314,42.3723,44900.0
2011-08-22 15:05:00,58.2,58.32,58.16,58.26,27500.0,42.3723,42.4596,42.3432,42.416,27500.0
2011-08-22 15:10:00,58.24,58.4,58.22,58.37,27900.0,42.4014,42.5179,42.3868,42.496,27900.0
2011-08-22 15:15:00,58.37,58.44,58.34,58.37,38500.0,42.496,42.547,42.4742,42.496,38500.0
2011-08-22 15:20:00,58.37,58.51,58.32,58.45,52700.0,42.496,42.598,42.4596,42.5543,52700.0
2011-08-22 15:25:00,58.45,58.5,58.37,58.4,40100.0,42.5543,42.5907,42.496,42.5179,40100.0
2011-08-22 15:30:00,58.39,58.45,58.35,58.38,44000.0,42.5106,42.5543,42.4815,42.5033,44000.0
2011-08-22 15:35:00,58.38,58.44,58.35,58.38,39800.0,42.5033,42.547,42.4815,42.5033,39800.0
2011-08-22 15:40:00,58.38,58.5,58.34,58.5,39100.0,42.5033,42.5907,42.4742,42.5907,39100.0
2011-08-22 15:45:00,58.51,58.56,58.28,58.29,51700.0,42.598,42.6344,42.4305,42.4378,51700.0
2011-08-22 15:50:00,58.29,58.33,58.06,58.11,46600.0,42.4378,42.4669,42.2704,42.3068,46600.0
2011-08-22 15:55:00,58.13,58.2,58.08,58.19,96800.0,42.3213,42.3723,42.2849,42.365,96800.0
2011-08-23 09:30:00,58.39,58.48,58.05,58.05,35200.0,42.5106,42.5761,42.2631,42.2631,35200.0
2011-08-23 09:35:00,58.05,58.17,58.02,58.05,11800.0,42.2631,42.3504,42.2412,42.2631,11800.0
2011-08-23 09:40:00,58.06,58.24,58.0,58.14,17400.0,42.2704,42.4014,42.2267,42.3286,17400.0
2011-08-23 09:45:00,58.1,58.39,58.06,58.39,20300.0,42.2995,42.5106,42.2704,42.5106,20300.0
2011-08-23 09:50:00,58.39,58.44,58.33,58.41,15600.0,42.5106,42.547,42.4669,42.5252,15600.0
2011-08-23 09:55:00,58.42,58.51,58.21,58.21,16800.0,42.5325,42.598,42.3796,42.3796,16800.0
2011-08-23 10:00:00,58.27,58.63,58.25,58.52,33300.0,42.4232,42.6853,42.4087,42.6053,33300.0
2011-08-23 10:05:00,58.52,58.79,58.48,58.7,24600.0,42.6053,42.8018,42.5761,42.7363,24600.0
2011-08-23 10:10:00,58.7,58.74,58.54,58.55,37500.0,42.7363,42.7654,42.6198,42.6271,37500.0
2011-08-23 10:15:00,58.54,58.57,58.4,58.43,24600.0,42.6198,42.6417,42.5179,42.5397,24600.0
2011-08-23 10:20:00,58.47,58.47,58.36,58.42,12500.0,42.5689,42.5689,42.4888,42.5325,12500.0
2011-08-23 10:25:00,58.43,58.52,58.4,58.45,28600.0,42.5397,42.6053,42.5179,42.5543,28600.0
2011-08-23 10:30:00,58.43,58.48,58.4,58.4,15100.0,42.5397,42.5761,42.5179,42.5179,15100.0
2011-08-23 10:35:00,58.43,58.6,58.41,58.6,11600.0,42.5397,42.6635,42.5252,42.6635,11600.0
2011-08-23 10:40:00,58.6,58.69,58.59,58.62,20900.0,42.6635,42.729,42.6562,42.6781,20900.0
2011-08-23 10:45:00,58.63,58.67,58.58,58.62,13400.0,42.6853,42.7145,42.6489,42.6781,13400.0
2011-08-23 10:50:00,58.63,58.67,58.48,58.53,17800.0,42.6853,42.7145,42.5761,42.6125,17800.0
2011-08-23 10:55:00,58.56,58.56,58.35,58.36,26800.0,42.6344,42.6344,42.4815,42.4888,26800.0
2011-08-23 11:00:00,58.37,58.45,58.32,58.37,29900.0,42.496,42.5543,42.4596,42.496,29900.0
2011-08-23 11:05:00,58.36,58.46,58.33,58.38,34900.0,42.4888,42.5616,42.4669,42.5033,34900.0
2011-08-23 11:10:00,58.38,58.46,58.31,58.45,14500.0,42.5033,42.5616,42.4524,42.5543,14500.0
2011-08-23 11:15:00,58.46,58.55,58.42,58.51,21100.0,42.5616,42.6271,42.5325,42.598,21100.0
2011-08-23 11:20:00,58.51,58.52,58.42,58.44,17300.0,42.598,42.6053,42.5325,42.547,17300.0
2011-08-23 11:25:00,58.43,58.54,58.43,58.53,12700.0,42.5397,42.6198,42.5397,42.6125,12700.0
2011-08-23 11:30:00,58.54,58.55,58.4,58.43,32000.0,42.6198,42.6271,42.5179,42.5397,32000.0
2011-08-23 11:35:00,58.4,58.63,58.4,58.61,24500.0,42.5179,42.6853,42.5179,42.6708,24500.0
2011-08-23 11:40:00,58.61,58.66,58.58,58.65,14600.0,42.6708,42.7072,42.6489,42.6999,14600.0
2011-08-23 11:45:00,58.65,58.66,58.6,58.6,33300.0,42.6999,42.7072,42.6635,42.6635,33300.0
2011-08-23 11:50:00,58.62,58.66,58.59,58.61,36500.0,42.6781,42.7072,42.6562,42.6708,36500.0
2011-08-23 11:55:00,58.61,58.65,58.59,58.65,53500.0,42.6708,42.6999,42.6562,42.6999,53500.0
2011-08-23 12:00:00,58.64,58.65,58.57,58.57,26700.0,42.6926,42.6999,42.6417,42.6417,26700.0
2011-08-23 12:05:00,58.58,58.6,58.55,58.55,29900.0,42.6489,42.6635,42.6271,42.6271,29900.0
2011-08-23 12:10:00,58.57,58.62,58.53,58.57,26300.0,42.6417,42.6781,42.6125,42.6417,26300.0
2011-08-23 12:15:00,58.58,58.59,58.54,58.54,15600.0,42.6489,42.6562,42.6198,42.6198,15600.0
2011-08-23 12:20:00,58.57,58.64,58.55,58.59,21300.0,42.6417,42.6926,42.6271,42.6562,21300.0
2011-08-23 12:25:00,58.6,58.6,58.56,58.59,21800.0,42.6635,42.6635,42.6344,42.6562,21800.0
2011-08-23 12:30:00,58.59,58.69,58.59,58.61,35800.0,42.6562,42.729,42.6562,42.6708,35800.0
2011-08-23 12:35:00,58.62,58.62,58.56,58.57,29300.0,42.6781,42.6781,42.6344,42.6417,29300.0
2011-08-23 12:40:00,58.57,58.64,58.54,58.61,65600.0,42.6417,42.6926,42.6198,42.6708,65600.0
2011-08-23 12:45:00,58.61,58.61,58.45,58.47,20400.0,42.6708,42.6708,42.5543,42.5689,20400.0
2011-08-23 12:50:00,58.48,58.62,58.48,58.6,25900.0,42.5761,42.6781,42.5761,42.6635,25900.0
2011-08-23 12:55:00,58.6,58.61,58.55,58.56,19000.0,42.6635,42.6708,42.6271,42.6344,19000.0
2011-08-23 13:00:00,58.57,58.62,58.55,58.59,31700.0,42.6417,42.6781,42.6271,42.6562,31700.0
2011-08-23 13:05:00,58.61,58.62,58.51,58.55,18100.0,42.6708,42.6781,42.598,42.6271,18100.0
2011-08-23 13:10:00,58.55,58.56,58.45,58.55,10700.0,42.6271,42.6344,42.5543,42.6271,10700.0
2011-08-23 13:15:00,58.54,58.59,58.51,58.54,9300.0,42.6198,42.6562,42.598,42.6198,9300.0
2011-08-23 13:20:00,58.54,58.63,58.54,58.58,11500.0,42.6198,42.6853,42.6198,42.6489,11500.0
2011-08-23 13:25:00,58.56,58.62,58.56,58.61,6600.0,42.6344,42.6781,42.6344,42.6708,6600.0
2011-08-23 13:30:00,58.6,58.66,58.52,58.52,19800.0,42.6635,42.7072,42.6053,42.6053,19800.0
2011-08-23 13:35:00,58.55,58.61,58.51,58.58,9500.0,42.6271,42.6708,42.598,42.6489,9500.0
2011-08-23 13:40:00,58.59,58.62,58.53,58.6,16400.0,42.6562,42.6781,42.6125,42.6635,16400.0
2011-08-23 13:45:00,58.61,58.67,58.57,58.67,25000.0,42.6708,42.7145,42.6417,42.7145,25000.0
2011-08-23 13:50:00,58.66,58.69,58.29,58.42,30400.0,42.7072,42.729,42.4378,42.5325,30400.0
2011-08-23 13:55:00,58.41,58.48,58.28,58.47,43200.0,42.5252,42.5761,42.4305,42.5689,43200.0
2011-08-23 14:00:00,58.48,58.55,58.34,58.55,27400.0,42.5761,42.6271,42.4742,42.6271,27400.0
2011-08-23 14:05:00,58.55,58.58,58.42,58.44,22100.0,42.6271,42.6489,42.5325,42.547,22100.0
2011-08-23 14:10:00,58.46,58.48,58.29,58.33,22600.0,42.5616,42.5761,42.4378,42.4669,22600.0
2011-08-23 14:15:00,58.34,58.5,58.33,58.48,19100.0,42.4742,42.5907,42.4669,42.5761,19100.0
2011-08-23 14:20:00,58.48,58.48,58.33,58.43,21400.0,42.5761,42.5761,42.4669,42.5397,21400.0
2011-08-23 14:25:00,58.43,58.59,58.42,58.53,24500.0,42.5397,42.6562,42.5325,42.6125,24500.0
2011-08-23 14:30:00,58.53,58.7,58.51,58.62,31300.0,42.6125,42.7363,42.598,42.6781,31300.0
2011-08-23 14:35:00,58.62,58.74,58.56,58.68,34200.0,42.6781,42.7654,42.6344,42.7217,34200.0
2011-08-23 14:40:00,58.63,58.74,58.62,58.73,23400.0,42.6853,42.7654,42.6781,42.7581,23400.0
2011-08-23 14:45:00,58.74,58.9,58.72,58.89,26700.0,42.7654,42.8819,42.7509,42.8746,26700.0
2011-08-23 14:50:00,58.89,59.02,58.86,58.98,20000.0,42.8746,42.9693,42.8528,42.9402,20000.0
2011-08-23 14:55:00,58.98,59.02,58.91,59.02,18900.0,42.9402,42.9693,42.8892,42.9693,18900.0
2011-08-23 15:00:00,59.03,59.3,59.01,59.25,37400.0,42.9766,43.1731,42.962,43.1367,37400.0
2011-08-23 15:05:00,59.23,59.35,59.18,59.35,34500.0,43.1222,43.2095,43.0858,43.2095,34500.0
2011-08-23 15:10:00,59.36,59.48,59.36,59.44,23100.0,43.2168,43.3042,43.2168,43.2751,23100.0
2011-08-23 15:15:00,59.45,59.45,59.31,59.38,23600.0,43.2823,43.2823,43.1804,43.2314,23600.0
2011-08-23 15:20:00,59.38,59.45,59.35,59.41,23100.0,43.2314,43.2823,43.2095,43.2532,23100.0
2011-08-23 15:25:00,59.39,59.45,59.22,59.26,26800.0,43.2387,43.2823,43.1149,43.144,26800.0
2011-08-23 15:30:00,59.28,59.29,59.13,59.18,23400.0,43.1586,43.1659,43.0494,43.0858,23400.0
2011-08-23 15:35:00,59.15,59.29,59.15,59.28,28400.0,43.0639,43.1659,43.0639,43.1586,28400.0
2011-08-23 15:40:00,59.28,59.36,59.21,59.31,40500.0,43.1586,43.2168,43.1076,43.1804,40500.0
2011-08-23 15:45:00,59.31,59.37,59.23,59.26,41000.0,43.1804,43.2241,43.1222,43.144,41000.0
2011-08-23 15:50:00,59.28,59.32,59.2,59.27,53700.0,43.1586,43.1877,43.1003,43.1513,53700.0
2011-08-23 15:55:00,59.27,59.51,59.26,59.49,130600.0,43.1513,43.326,43.144,43.3115,130600.0
2011-08-24 09:30:00,59.48,59.84,59.34,59.81,27300.0,43.3042,43.5663,43.2023,43.5444,27300.0
2011-08-24 09:35:00,59.79,59.79,59.34,59.34,27900.0,43.5299,43.5299,43.2023,43.2023,27900.0
2011-08-24 09:40:00,59.38,59.67,59.37,59.67,7000.0,43.2314,43.4425,43.2241,43.4425,7000.0
2011-08-24 09:45:00,59.62,59.67,59.54,59.66,30700.0,43.4061,43.4425,43.3479,43.4352,30700.0
2011-08-24 09:50:00,59.66,59.74,59.6,59.73,31300.0,43.4352,43.4935,43.3915,43.4862,31300.0
2011-08-24 09:55:00,59.73,60.03,59.73,59.97,26000.0,43.4862,43.7046,43.4862,43.6609,26000.0
2011-08-24 10:00:00,60.0,60.24,59.92,60.16,17000.0,43.6828,43.8575,43.6245,43.7993,17000.0
2011-08-24 10:05:00,60.16,60.4,60.15,60.26,18600.0,43.7993,43.974,43.792,43.8721,18600.0
2011-08-24 10:10:00,60.29,60.44,60.26,60.32,24500.0,43.8939,44.0031,43.8721,43.9157,24500.0
2011-08-24 10:15:00,60.3,60.38,60.27,60.36,22900.0,43.9012,43.9594,43.8793,43.9449,22900.0
2011-08-24 10:20:00,60.37,60.37,60.24,60.31,10400.0,43.9521,43.9521,43.8575,43.9085,10400.0
2011-08-24 10:25:00,60.3,60.31,60.23,60.24,9600.0,43.9012,43.9085,43.8502,43.8575,9600.0
2011-08-24 10:30:00,60.24,60.32,60.12,60.15,59000.0,43.8575,43.9157,43.7701,43.792,59000.0
2011-08-24 10:35:00,60.17,60.4,60.17,60.38,19400.0,43.8065,43.974,43.8065,43.9594,19400.0
2011-08-24 10:40:00,60.39,60.51,60.35,60.42,13400.0,43.9667,44.0541,43.9376,43.9885,13400.0
2011-08-24 10:45:00,60.43,60.45,60.21,60.22,9200.0,43.9958,44.0104,43.8357,43.8429,9200.0
2011-08-24 10:50:00,60.22,60.31,60.14,60.17,10000.0,43.8429,43.9085,43.7847,43.8065,10000.0
2011-08-24 10:55:00,60.18,60.22,60.12,60.14,8000.0,43.8138,43.8429,43.7701,43.7847,8000.0
2011-08-24 11:00:00,60.13,60.14,59.92,60.04,20100.0,43.7774,43.7847,43.6245,43.7119,20100.0
2011-08-24 11:05:00,60.06,60.17,60.04,60.12,12700.0,43.7264,43.8065,43.7119,43.7701,12700.0
2011-08-24 11:10:00,60.15,60.2,60.09,60.2,16400.0,43.792,43.8284,43.7483,43.8284,16400.0
2011-08-24 11:15:00,60.2,60.2,59.99,60.02,11500.0,43.8284,43.8284,43.6755,43.6973,11500.0
2011-08-24 11:20:00,60.03,60.26,60.01,60.23,12900.0,43.7046,43.8721,43.69,43.8502,12900.0
2011-08-24 11:25:00,60.22,60.28,60.16,60.18,10900.0,43.8429,43.8866,43.7993,43.8138,10900.0
2011-08-24 11:30:00,60.18,60.19,60.06,60.11,14500.0,43.8138,43.8211,43.7264,43.7629,14500.0
2011-08-24 11:35:00,60.13,60.37,60.13,60.37,38200.0,43.7774,43.9521,43.7774,43.9521,38200.0
2011-08-24 11:40:00,60.37,60.37,60.21,60.25,17000.0,43.9521,43.9521,43.8357,43.8648,17000.0
2011-08-24 11:45:00,60.24,60.24,60.1,60.2,29500.0,43.8575,43.8575,43.7556,43.8284,29500.0
2011-08-24 11:50:00,60.23,60.33,60.2,60.29,16900.0,43.8502,43.923,43.8284,43.8939,16900.0
2011-08-24 11:55:00,60.3,60.36,60.19,60.22,18400.0,43.9012,43.9449,43.8211,43.8429,18400.0
2011-08-24 12:00:00,60.2,60.21,60.06,60.06,14300.0,43.8284,43.8357,43.7264,43.7264,14300.0
2011-08-24 12:05:00,60.08,60.11,59.99,60.01,12400.0,43.741,43.7629,43.6755,43.69,12400.0
2011-08-24 12:10:00,60.03,60.12,60.0,60.1,14800.0,43.7046,43.7701,43.6828,43.7556,14800.0
2011-08-24 12:15:00,60.1,60.19,60.1,60.11,19700.0,43.7556,43.8211,43.7556,43.7629,19700.0
2011-08-24 12:20:00,60.1,60.23,60.1,60.23,10000.0,43.7556,43.8502,43.7556,43.8502,10000.0
2011-08-24 12:25:00,60.22,60.25,60.11,60.18,23900.0,43.8429,43.8648,43.7629,43.8138,23900.0
2011-08-24 12:30:00,60.18,60.22,60.16,60.19,14000.0,43.8138,43.8429,43.7993,43.8211,14000.0
2011-08-24 12:35:00,60.18,60.21,60.12,60.15,11700.0,43.8138,43.8357,43.7701,43.792,11700.0
2011-08-24 12:40:00,60.13,60.24,60.08,60.2,16000.0,43.7774,43.8575,43.741,43.8284,16000.0
2011-08-24 12:45:00,60.19,60.21,60.04,60.05,18800.0,43.8211,43.8357,43.7119,43.7192,18800.0
2011-08-24 12:50:00,60.08,60.2,60.08,60.16,14200.0,43.741,43.8284,43.741,43.7993,14200.0
2011-08-24 12:55:00,60.14,60.29,60.14,60.26,17200.0,43.7847,43.8939,43.7847,43.8721,17200.0
2011-08-24 13:00:00,60.25,60.38,60.2,60.31,18300.0,43.8648,43.9594,43.8284,43.9085,18300.0
2011-08-24 13:05:00,60.3,60.37,60.25,60.25,14400.0,43.9012,43.9521,43.8648,43.8648,14400.0
2011-08-24 13:10:00,60.25,60.34,60.25,60.33,13300.0,43.8648,43.9303,43.8648,43.923,13300.0
2011-08-24 13:15:00,60.34,60.47,60.34,60.47,29900.0,43.9303,44.0249,43.9303,44.0249,29900.0
2011-08-24 13:20:00,60.47,60.68,60.47,60.6,34100.0,44.0249,44.1778,44.0249,44.1196,34100.0
2011-08-24 13:25:00,60.58,60.65,60.55,60.6,10600.0,44.105,44.156,44.0832,44.1196,10600.0
2011-08-24 13:30:00,60.63,60.64,60.5,60.52,10300.0,44.1414,44.1487,44.0468,44.0613,10300.0
2011-08-24 13:35:00,60.52,60.63,60.52,60.57,11300.0,44.0613,44.1414,44.0613,44.0978,11300.0
2011-08-24 13:40:00,60.53,60.55,60.47,60.51,12200.0,44.0686,44.0832,44.0249,44.0541,12200.0
2011-08-24 13:45:00,60.51,60.54,60.39,60.52,14100.0,44.0541,44.0759,43.9667,44.0613,14100.0
2011-08-24 13:50:00,60.52,60.54,60.42,60.5,9600.0,44.0613,44.0759,43.9885,44.0468,9600.0
2011-08-24 13:55:00,60.5,60.65,60.49,60.65,14300.0,44.0468,44.156,44.0395,44.156,14300.0
2011-08-24 14:00:00,60.63,60.63,60.48,60.52,15100.0,44.1414,44.1414,44.0322,44.0613,15100.0
2011-08-24 14:05:00,60.52,60.61,60.49,60.58,12200.0,44.0613,44.1269,44.0395,44.105,12200.0
2011-08-24 14:10:00,60.59,60.63,60.55,60.6,14400.0,44.1123,44.1414,44.0832,44.1196,14400.0
2011-08-24 14:15:00,60.62,60.62,60.45,60.48,10300.0,44.1342,44.1342,44.0104,44.0322,10300.0
2011-08-24 14:20:00,60.48,60.48,60.35,60.41,12700.0,44.0322,44.0322,43.9376,43.9813,12700.0
2011-08-24 14:25:00,60.4,60.44,60.33,60.39,16300.0,43.974,44.0031,43.923,43.9667,16300.0
2011-08-24 14:30:00,60.39,60.44,60.35,60.43,14100.0,43.9667,44.0031,43.9376,43.9958,14100.0
2011-08-24 14:35:00,60.42,60.44,60.35,60.44,7500.0,43.9885,44.0031,43.9376,44.0031,7500.0
2011-08-24 14:40:00,60.43,60.54,60.39,60.53,10300.0,43.9958,44.0759,43.9667,44.0686,10300.0
2011-08-24 14:45:00,60.54,60.58,60.48,60.48,10400.0,44.0759,44.105,44.0322,44.0322,10400.0
2011-08-24 14:50:00,60.48,60.63,60.48,60.63,10400.0,44.0322,44.1414,44.0322,44.1414,10400.0
2011-08-24 14:55:00,60.64,60.68,60.55,60.62,22200.0,44.1487,44.1778,44.0832,44.1342,22200.0
2011-08-24 15:00:00,60.65,60.67,60.52,60.57,25800.0,44.156,44.1706,44.0613,44.0978,25800.0
2011-08-24 15:05:00,60.58,60.59,60.48,60.53,19100.0,44.105,44.1123,44.0322,44.0686,19100.0
2011-08-24 15:10:00,60.51,60.7,60.5,60.7,17000.0,44.0541,44.1924,44.0468,44.1924,17000.0
2011-08-24 15:15:00,60.68,60.85,60.68,60.82,22800.0,44.1778,44.3016,44.1778,44.2798,22800.0
2011-08-24 15:20:00,60.81,60.87,60.78,60.81,13500.0,44.2725,44.3162,44.2506,44.2725,13500.0
2011-08-24 15:25:00,60.81,60.86,60.8,60.83,19000.0,44.2725,44.3089,44.2652,44.287,19000.0
2011-08-24 15:30:00,60.83,60.98,60.83,60.97,43700.0,44.287,44.3963,44.287,44.389,43700.0
2011-08-24 15:35:00,60.97,61.04,60.95,60.98,31300.0,44.389,44.4399,44.3744,44.3963,31300.0
2011-08-24 15:40:00,60.99,61.12,60.96,61.1,27700.0,44.4035,44.4982,44.3817,44.4836,27700.0
2011-08-24 15:45:00,61.1,61.11,60.92,60.98,33700.0,44.4836,44.4909,44.3526,44.3963,33700.0
2011-08-24 15:50:00,60.99,61.09,60.96,61.06,46800.0,44.4035,44.4763,44.3817,44.4545,46800.0
2011-08-24 15:55:00,61.05,61.06,60.95,61.0,63800.0,44.4472,44.4545,44.3744,44.4108,63800.0
2011-08-25 09:30:00,61.32,61.69,61.29,61.52,27300.0,44.6438,44.9132,44.6219,44.7894,27300.0
2011-08-25 09:35:00,61.49,61.5,61.2,61.21,8700.0,44.7676,44.7748,44.5564,44.5637,8700.0
2011-08-25 09:40:00,61.19,61.22,60.89,60.96,13900.0,44.5491,44.571,44.3307,44.3817,13900.0
2011-08-25 09:45:00,60.96,61.0,60.77,60.77,11300.0,44.3817,44.4108,44.2434,44.2434,11300.0
2011-08-25 09:50:00,60.79,60.84,60.47,60.6,9400.0,44.2579,44.2943,44.0249,44.1196,9400.0
2011-08-25 09:55:00,60.62,60.74,60.47,60.59,16600.0,44.1342,44.2215,44.0249,44.1123,16600.0
2011-08-25 10:00:00,60.54,60.62,60.26,60.45,32000.0,44.0759,44.1342,43.8721,44.0104,32000.0
2011-08-25 10:05:00,60.46,60.75,60.43,60.75,21800.0,44.0177,44.2288,43.9958,44.2288,21800.0
2011-08-25 10:10:00,60.75,60.8,60.6,60.78,15100.0,44.2288,44.2652,44.1196,44.2506,15100.0
2011-08-25 10:15:00,60.77,60.8,60.52,60.55,20200.0,44.2434,44.2652,44.0613,44.0832,20200.0
2011-08-25 10:20:00,60.54,60.61,60.26,60.35,32800.0,44.0759,44.1269,43.8721,43.9376,32800.0
2011-08-25 10:25:00,60.33,60.39,60.16,60.34,37700.0,43.923,43.9667,43.7993,43.9303,37700.0
2011-08-25 10:30:00,60.32,60.46,60.21,60.31,35400.0,43.9157,44.0177,43.8357,43.9085,35400.0
2011-08-25 10:35:00,60.32,60.33,60.06,60.11,28600.0,43.9157,43.923,43.7264,43.7629,28600.0
2011-08-25 10:40:00,60.11,60.23,60.08,60.13,11500.0,43.7629,43.8502,43.741,43.7774,11500.0
2011-08-25 10:45:00,60.09,60.12,59.9,59.96,39200.0,43.7483,43.7701,43.61,43.6536,39200.0
2011-08-25 10:50:00,59.95,60.15,59.91,60.08,26300.0,43.6464,43.792,43.6172,43.741,26300.0
2011-08-25 10:55:00,60.03,60.24,60.03,60.22,6800.0,43.7046,43.8575,43.7046,43.8429,6800.0
2011-08-25 11:00:00,60.22,60.33,60.21,60.27,16200.0,43.8429,43.923,43.8357,43.8793,16200.0
2011-08-25 11:05:00,60.27,60.3,60.05,60.08,28300.0,43.8793,43.9012,43.7192,43.741,28300.0
2011-08-25 11:10:00,60.07,60.25,60.04,60.23,35200.0,43.7337,43.8648,43.7119,43.8502,35200.0
2011-08-25 11:15:00,60.23,60.39,60.2,60.28,29300.0,43.8502,43.9667,43.8284,43.8866,29300.0
2011-08-25 11:20:00,60.33,60.4,60.28,60.39,18200.0,43.923,43.974,43.8866,43.9667,18200.0
2011-08-25 11:25:00,60.37,60.4,60.24,60.27,22900.0,43.9521,43.974,43.8575,43.8793,22900.0
2011-08-25 11:30:00,60.26,60.38,60.26,60.36,25900.0,43.8721,43.9594,43.8721,43.9449,25900.0
2011-08-25 11:35:00,60.33,60.37,60.16,60.19,22700.0,43.923,43.9521,43.7993,43.8211,22700.0
2011-08-25 11:40:00,60.2,60.2,60.06,60.1,21100.0,43.8284,43.8284,43.7264,43.7556,21100.0
2011-08-25 11:45:00,60.07,60.23,60.02,60.22,19200.0,43.7337,43.8502,43.6973,43.8429,19200.0
2011-08-25 11:50:00,60.21,60.27,60.17,60.2,13200.0,43.8357,43.8793,43.8065,43.8284,13200.0
2011-08-25 11:55:00,60.2,60.28,60.2,60.23,8900.0,43.8284,43.8866,43.8284,43.8502,8900.0
2011-08-25 12:00:00,60.23,60.28,60.21,60.21,11500.0,43.8502,43.8866,43.8357,43.8357,11500.0
2011-08-25 12:05:00,60.19,60.23,60.14,60.15,15400.0,43.8211,43.8502,43.7847,43.792,15400.0
2011-08-25 12:10:00,60.16,60.29,60.15,60.26,21600.0,43.7993,43.8939,43.792,43.8721,21600.0
2011-08-25 12:15:00,60.24,60.29,60.12,60.12,13900.0,43.8575,43.8939,43.7701,43.7701,13900.0
2011-08-25 12:20:00,60.11,60.13,60.03,60.07,12500.0,43.7629,43.7774,43.7046,43.7337,12500.0
2011-08-25 12:25:00,60.1,60.19,60.08,60.19,9100.0,43.7556,43.8211,43.741,43.8211,9100.0
2011-08-25 12:30:00,60.17,60.19,59.99,60.01,20700.0,43.8065,43.8211,43.6755,43.69,20700.0
2011-08-25 12:35:00,60.01,60.12,59.96,60.12,18600.0,43.69,43.7701,43.6536,43.7701,18600.0
2011-08-25 12:40:00,60.11,60.17,60.07,60.11,21300.0,43.7629,43.8065,43.7337,43.7629,21300.0
2011-08-25 12:45:00,60.1,60.1,59.97,60.05,18300.0,43.7556,43.7556,43.6609,43.7192,18300.0
2011-08-25 12:50:00,60.05,60.09,59.96,60.06,20200.0,43.7192,43.7483,43.6536,43.7264,20200.0
2011-08-25 12:55:00,60.06,60.09,60.0,60.04,14800.0,43.7264,43.7483,43.6828,43.7119,14800.0
2011-08-25 13:00:00,60.04,60.11,60.0,60.08,13900.0,43.7119,43.7629,43.6828,43.741,13900.0
2011-08-25 13:05:00,60.07,60.16,59.99,59.99,17400.0,43.7337,43.7993,43.6755,43.6755,17400.0
2011-08-25 13:10:00,60.01,60.12,59.99,60.07,18400.0,43.69,43.7701,43.6755,43.7337,18400.0
2011-08-25 13:15:00,60.06,60.12,59.99,60.04,14800.0,43.7264,43.7701,43.6755,43.7119,14800.0
2011-08-25 13:20:00,60.07,60.19,60.06,60.13,17000.0,43.7337,43.8211,43.7264,43.7774,17000.0
2011-08-25 13:25:00,60.15,60.16,60.05,60.16,10800.0,43.792,43.7993,43.7192,43.7993,10800.0
2011-08-25 13:30:00,60.17,60.19,60.08,60.12,25200.0,43.8065,43.8211,43.741,43.7701,25200.0
2011-08-25 13:35:00,60.08,60.2,60.04,60.2,14300.0,43.741,43.8284,43.7119,43.8284,14300.0
2011-08-25 13:40:00,60.2,60.2,60.1,60.12,8500.0,43.8284,43.8284,43.7556,43.7701,8500.0
2011-08-25 13:45:00,60.13,60.14,59.94,60.0,22500.0,43.7774,43.7847,43.6391,43.6828,22500.0
2011-08-25 13:50:00,60.01,60.07,60.0,60.02,9700.0,43.69,43.7337,43.6828,43.6973,9700.0
2011-08-25 13:55:00,60.01,60.2,59.99,60.18,18200.0,43.69,43.8284,43.6755,43.8138,18200.0
2011-08-25 14:00:00,60.18,60.19,60.08,60.14,12600.0,43.8138,43.8211,43.741,43.7847,12600.0
2011-08-25 14:05:00,60.16,60.17,60.02,60.05,15700.0,43.7993,43.8065,43.6973,43.7192,15700.0
2011-08-25 14:10:00,60.05,60.14,60.03,60.03,9300.0,43.7192,43.7847,43.7046,43.7046,9300.0
2011-08-25 14:15:00,60.08,60.29,60.07,60.29,24400.0,43.741,43.8939,43.7337,43.8939,24400.0
2011-08-25 14:20:00,60.27,60.3,60.16,60.18,19600.0,43.8793,43.9012,43.7993,43.8138,19600.0
2011-08-25 14:25:00,60.18,60.22,60.08,60.17,12800.0,43.8138,43.8429,43.741,43.8065,12800.0
2011-08-25 14:30:00,60.19,60.21,60.14,60.15,24900.0,43.8211,43.8357,43.7847,43.792,24900.0
2011-08-25 14:35:00,60.15,60.28,60.15,60.24,14000.0,43.792,43.8866,43.792,43.8575,14000.0
2011-08-25 14:40:00,60.21,60.24,60.15,60.2,7900.0,43.8357,43.8575,43.792,43.8284,7900.0
2011-08-25 14:45:00,60.21,60.25,60.08,60.12,11600.0,43.8357,43.8648,43.741,43.7701,11600.0
2011-08-25 14:50:00,60.12,60.14,59.99,60.06,20400.0,43.7701,43.7847,43.6755,43.7264,20400.0
2011-08-25 14:55:00,60.07,60.07,59.97,59.98,21300.0,43.7337,43.7337,43.6609,43.6682,21300.0
2011-08-25 15:00:00,59.97,60.01,59.91,59.97,34700.0,43.6609,43.69,43.6172,43.6609,34700.0
2011-08-25 15:05:00,59.98,60.06,59.98,60.04,12900.0,43.6682,43.7264,43.6682,43.7119,12900.0
2011-08-25 15:10:00,60.04,60.07,59.97,60.02,18400.0,43.7119,43.7337,43.6609,43.6973,18400.0
2011-08-25 15:15:00,60.01,60.23,60.0,60.22,26000.0,43.69,43.8502,43.6828,43.8429,26000.0
2011-08-25 15:20:00,60.25,60.33,60.25,60.26,15800.0,43.8648,43.923,43.8648,43.8721,15800.0
2011-08-25 15:25:00,60.25,60.28,60.15,60.19,35100.0,43.8648,43.8866,43.792,43.8211,35100.0
2011-08-25 15:30:00,60.19,60.24,60.05,60.07,61300.0,43.8211,43.8575,43.7192,43.7337,61300.0
2011-08-25 15:35:00,60.07,60.1,59.94,59.99,49000.0,43.7337,43.7556,43.6391,43.6755,49000.0
2011-08-25 15:40:00,59.99,60.0,59.83,59.83,53600.0,43.6755,43.6828,43.559,43.559,53600.0
2011-08-25 15:45:00,59.85,59.98,59.79,59.93,33200.0,43.5736,43.6682,43.5299,43.6318,33200.0
2011-08-25 15:50:00,59.94,59.98,59.82,59.92,62200.0,43.6391,43.6682,43.5517,43.6245,62200.0
2011-08-25 15:55:00,59.93,60.04,59.9,59.98,91300.0,43.6318,43.7119,43.61,43.6682,91300.0
2011-08-26 09:30:00,59.62,59.87,59.47,59.51,31900.0,43.4061,43.5881,43.2969,43.326,31900.0
2011-08-26 09:35:00,59.51,59.65,59.45,59.51,12700.0,43.326,43.4279,43.2823,43.326,12700.0
2011-08-26 09:40:00,59.51,59.6,59.44,59.5,13900.0,43.326,43.3915,43.2751,43.3187,13900.0
2011-08-26 09:45:00,59.5,59.5,59.26,59.49,34200.0,43.3187,43.3187,43.144,43.3115,34200.0
2011-08-26 09:50:00,59.49,59.52,59.38,59.47,35900.0,43.3115,43.3333,43.2314,43.2969,35900.0
2011-08-26 09:55:00,59.47,59.73,59.47,59.73,24000.0,43.2969,43.4862,43.2969,43.4862,24000.0
2011-08-26 10:00:00,59.72,59.75,59.15,59.22,147400.0,43.4789,43.5008,43.0639,43.1149,147400.0
2011-08-26 10:05:00,59.18,59.18,58.71,58.94,38100.0,43.0858,43.0858,42.7436,42.911,38100.0
2011-08-26 10:10:00,58.96,59.21,58.85,59.15,49900.0,42.9256,43.1076,42.8455,43.0639,49900.0
2011-08-26 10:15:00,59.14,59.48,59.14,59.43,35700.0,43.0566,43.3042,43.0566,43.2678,35700.0
2011-08-26 10:20:00,59.43,59.83,59.39,59.78,25800.0,43.2678,43.559,43.2387,43.5226,25800.0
2011-08-26 10:25:00,59.77,60.09,59.77,59.88,21700.0,43.5153,43.7483,43.5153,43.5954,21700.0
2011-08-26 10:30:00,59.88,59.94,59.67,59.68,24900.0,43.5954,43.6391,43.4425,43.4498,24900.0
2011-08-26 10:35:00,59.73,59.9,59.71,59.88,17100.0,43.4862,43.61,43.4716,43.5954,17100.0
2011-08-26 10:40:00,59.83,60.11,59.8,60.11,13700.0,43.559,43.7629,43.5372,43.7629,13700.0
2011-08-26 10:45:00,60.15,60.61,60.08,60.46,13100.0,43.792,44.1269,43.741,44.0177,13100.0
2011-08-26 10:50:00,60.44,60.52,60.26,60.27,15500.0,44.0031,44.0613,43.8721,43.8793,15500.0
2011-08-26 10:55:00,60.3,60.37,60.13,60.14,14900.0,43.9012,43.9521,43.7774,43.7847,14900.0
2011-08-26 11:00:00,60.11,60.27,60.02,60.27,30900.0,43.7629,43.8793,43.6973,43.8793,30900.0
2011-08-26 11:05:00,60.26,60.45,60.21,60.41,20200.0,43.8721,44.0104,43.8357,43.9813,20200.0
2011-08-26 11:10:00,60.4,60.72,60.35,60.65,20300.0,43.974,44.207,43.9376,44.156,20300.0
2011-08-26 11:15:00,60.68,60.86,60.61,60.65,15100.0,44.1778,44.3089,44.1269,44.156,15100.0
2011-08-26 11:20:00,60.68,60.74,60.56,60.56,5800.0,44.1778,44.2215,44.0905,44.0905,5800.0
2011-08-26 11:25:00,60.6,60.65,60.47,60.54,5100.0,44.1196,44.156,44.0249,44.0759,5100.0
2011-08-26 11:30:00,60.56,60.65,60.51,60.65,6300.0,44.0905,44.156,44.0541,44.156,6300.0
2011-08-26 11:35:00,60.69,60.74,60.65,60.68,5400.0,44.1851,44.2215,44.156,44.1778,5400.0
2011-08-26 11:40:00,60.62,60.69,60.56,60.63,10100.0,44.1342,44.1851,44.0905,44.1414,10100.0
2011-08-26 11:45:00,60.63,60.72,60.59,60.69,8300.0,44.1414,44.207,44.1123,44.1851,8300.0
2011-08-26 11:50:00,60.66,60.84,60.65,60.82,10500.0,44.1633,44.2943,44.156,44.2798,10500.0
2011-08-26 11:55:00,60.84,60.98,60.82,60.98,17900.0,44.2943,44.3963,44.2798,44.3963,17900.0
2011-08-26 12:00:00,60.97,61.2,60.96,61.16,30200.0,44.389,44.5564,44.3817,44.5273,30200.0
2011-08-26 12:05:00,61.16,61.33,61.16,61.33,15600.0,44.5273,44.6511,44.5273,44.6511,15600.0
2011-08-26 12:10:00,61.3,61.43,61.23,61.28,32300.0,44.6292,44.7239,44.5783,44.6147,32300.0
2011-08-26 12:15:00,61.29,61.32,61.17,61.2,8700.0,44.6219,44.6438,44.5346,44.5564,8700.0
2011-08-26 12:20:00,61.19,61.34,61.17,61.28,8000.0,44.5491,44.6583,44.5346,44.6147,8000.0
2011-08-26 12:25:00,61.3,61.39,61.21,61.38,10100.0,44.6292,44.6947,44.5637,44.6875,10100.0
2011-08-26 12:30:00,61.4,61.4,61.2,61.23,25700.0,44.702,44.702,44.5564,44.5783,25700.0
2011-08-26 12:35:00,61.24,61.26,61.15,61.21,27100.0,44.5855,44.6001,44.52,44.5637,27100.0
2011-08-26 12:40:00,61.19,61.23,61.04,61.04,38100.0,44.5491,44.5783,44.4399,44.4399,38100.0
2011-08-26 12:45:00,61.05,61.07,60.99,60.99,23700.0,44.4472,44.4618,44.4035,44.4035,23700.0
2011-08-26 12:50:00,61.0,61.07,60.96,61.04,28600.0,44.4108,44.4618,44.3817,44.4399,28600.0
2011-08-26 12:55:00,61.05,61.11,61.04,61.1,17100.0,44.4472,44.4909,44.4399,44.4836,17100.0
2011-08-26 13:00:00,61.1,61.1,60.97,61.05,28900.0,44.4836,44.4836,44.389,44.4472,28900.0
2011-08-26 13:05:00,61.03,61.15,61.01,61.1,5200.0,44.4327,44.52,44.4181,44.4836,5200.0
2011-08-26 13:10:00,61.08,61.2,61.08,61.15,4700.0,44.4691,44.5564,44.4691,44.52,4700.0
2011-08-26 13:15:00,61.17,61.24,61.11,61.2,9600.0,44.5346,44.5855,44.4909,44.5564,9600.0
2011-08-26 13:20:00,61.19,61.25,61.16,61.19,15000.0,44.5491,44.5928,44.5273,44.5491,15000.0
2011-08-26 13:25:00,61.24,61.35,61.24,61.33,6400.0,44.5855,44.6656,44.5855,44.6511,6400.0
2011-08-26 13:30:00,61.34,61.4,61.31,61.31,7600.0,44.6583,44.702,44.6365,44.6365,7600.0
2011-08-26 13:35:00,61.32,61.41,61.3,61.31,4200.0,44.6438,44.7093,44.6292,44.6365,4200.0
2011-08-26 13:40:00,61.32,61.45,61.31,61.36,18200.0,44.6438,44.7384,44.6365,44.6729,18200.0
2011-08-26 13:45:00,61.36,61.44,61.35,61.4,7800.0,44.6729,44.7312,44.6656,44.702,7800.0
2011-08-26 13:50:00,61.38,61.39,61.23,61.32,12000.0,44.6875,44.6947,44.5783,44.6438,12000.0
2011-08-26 13:55:00,61.33,61.41,61.3,61.41,13100.0,44.6511,44.7093,44.6292,44.7093,13100.0
2011-08-26 14:00:00,61.4,61.49,61.37,61.4,20300.0,44.702,44.7676,44.6802,44.702,20300.0
2011-08-26 14:05:00,61.43,61.48,61.34,61.36,51400.0,44.7239,44.7603,44.6583,44.6729,51400.0
2011-08-26 14:10:00,61.36,61.37,61.27,61.3,7900.0,44.6729,44.6802,44.6074,44.6292,7900.0
2011-08-26 14:15:00,61.3,61.33,61.24,61.31,8600.0,44.6292,44.6511,44.5855,44.6365,8600.0
2011-08-26 14:20:00,61.3,61.32,61.22,61.27,15200.0,44.6292,44.6438,44.571,44.6074,15200.0
2011-08-26 14:25:00,61.29,61.31,61.18,61.22,48800.0,44.6219,44.6365,44.5419,44.571,48800.0
2011-08-26 14:30:00,61.22,61.25,61.15,61.21,15400.0,44.571,44.5928,44.52,44.5637,15400.0
2011-08-26 14:35:00,61.22,61.22,61.05,61.13,15900.0,44.571,44.571,44.4472,44.5055,15900.0
2011-08-26 14:40:00,61.13,61.21,61.11,61.2,10900.0,44.5055,44.5637,44.4909,44.5564,10900.0
2011-08-26 14:45:00,61.19,61.27,61.18,61.23,12300.0,44.5491,44.6074,44.5419,44.5783,12300.0
2011-08-26 14:50:00,61.22,61.3,61.2,61.29,30300.0,44.571,44.6292,44.5564,44.6219,30300.0
2011-08-26 14:55:00,61.26,61.29,61.19,61.22,13400.0,44.6001,44.6219,44.5491,44.571,13400.0
2011-08-26 15:00:00,61.22,61.24,61.11,61.12,17300.0,44.571,44.5855,44.4909,44.4982,17300.0
2011-08-26 15:05:00,61.1,61.12,61.03,61.08,25000.0,44.4836,44.4982,44.4327,44.4691,25000.0
2011-08-26 15:10:00,61.05,61.09,61.0,61.09,11100.0,44.4472,44.4763,44.4108,44.4763,11100.0
2011-08-26 15:15:00,61.08,61.09,60.91,60.95,17500.0,44.4691,44.4763,44.3453,44.3744,17500.0
2011-08-26 15:20:00,60.97,61.0,60.9,60.91,10500.0,44.389,44.4108,44.338,44.3453,10500.0
2011-08-26 15:25:00,60.9,60.99,60.86,60.96,20400.0,44.338,44.4035,44.3089,44.3817,20400.0
2011-08-26 15:30:00,60.98,61.06,60.92,61.06,31900.0,44.3963,44.4545,44.3526,44.4545,31900.0
2011-08-26 15:35:00,61.05,61.13,61.0,61.12,30300.0,44.4472,44.5055,44.4108,44.4982,30300.0
2011-08-26 15:40:00,61.12,61.2,61.11,61.16,25100.0,44.4982,44.5564,44.4909,44.5273,25100.0
2011-08-26 15:45:00,61.2,61.25,61.13,61.17,53000.0,44.5564,44.5928,44.5055,44.5346,53000.0
2011-08-26 15:50:00,61.17,61.21,61.13,61.2,40700.0,44.5346,44.5637,44.5055,44.5564,40700.0
2011-08-26 15:55:00,61.2,61.28,61.2,61.26,74200.0,44.5564,44.6147,44.5564,44.6001,74200.0
2011-08-29 09:30:00,61.95,62.83,61.95,62.83,68600.0,45.1025,45.7431,45.1025,45.7431,68600.0
2011-08-29 09:35:00,62.75,62.81,62.6,62.65,15000.0,45.6849,45.7286,45.5757,45.6121,15000.0
2011-08-29 09:40:00,62.65,62.65,62.41,62.51,7000.0,45.6121,45.6121,45.4374,45.5102,7000.0
2011-08-29 09:45:00,62.48,62.51,62.13,62.13,9800.0,45.4883,45.5102,45.2335,45.2335,9800.0
2011-08-29 09:50:00,62.14,62.27,62.05,62.11,15200.0,45.2408,45.3354,45.1753,45.2189,15200.0
2011-08-29 09:55:00,62.15,62.15,61.89,62.01,20700.0,45.2481,45.2481,45.0588,45.1461,20700.0
2011-08-29 10:00:00,61.96,62.15,61.88,62.02,19600.0,45.1097,45.2481,45.0515,45.1534,19600.0
2011-08-29 10:05:00,62.02,62.17,62.0,62.12,26700.0,45.1534,45.2626,45.1389,45.2262,26700.0
2011-08-29 10:10:00,62.14,62.17,62.05,62.1,35800.0,45.2408,45.2626,45.1753,45.2117,35800.0
2011-08-29 10:15:00,62.16,62.16,62.09,62.12,19000.0,45.2553,45.2553,45.2044,45.2262,19000.0
2011-08-29 10:20:00,62.13,62.16,62.11,62.13,23700.0,45.2335,45.2553,45.2189,45.2335,23700.0
2011-08-29 10:25:00,62.14,62.2,62.06,62.06,6200.0,45.2408,45.2845,45.1825,45.1825,6200.0
2011-08-29 10:30:00,62.07,62.11,62.01,62.1,14300.0,45.1898,45.2189,45.1461,45.2117,14300.0
2011-08-29 10:35:00,62.12,62.18,62.11,62.13,7900.0,45.2262,45.2699,45.2189,45.2335,7900.0
2011-08-29 10:40:00,62.12,62.14,62.09,62.09,11800.0,45.2262,45.2408,45.2044,45.2044,11800.0
2011-08-29 10:45:00,62.11,62.14,62.03,62.09,10400.0,45.2189,45.2408,45.1607,45.2044,10400.0
2011-08-29 10:50:00,62.08,62.25,62.06,62.25,13900.0,45.1971,45.3209,45.1825,45.3209,13900.0
2011-08-29 10:55:00,62.24,62.27,62.18,62.25,13600.0,45.3136,45.3354,45.2699,45.3209,13600.0
2011-08-29 11:00:00,62.24,62.26,62.12,62.17,17800.0,45.3136,45.3281,45.2262,45.2626,17800.0
2011-08-29 11:05:00,62.15,62.15,62.07,62.12,13200.0,45.2481,45.2481,45.1898,45.2262,13200.0
2011-08-29 11:10:00,62.11,62.21,62.1,62.14,13300.0,45.2189,45.2917,45.2117,45.2408,13300.0
2011-08-29 11:15:00,62.15,62.27,62.15,62.21,12200.0,45.2481,45.3354,45.2481,45.2917,12200.0
2011-08-29 11:20:00,62.21,62.25,62.15,62.25,23600.0,45.2917,45.3209,45.2481,45.3209,23600.0
2011-08-29 11:25:00,62.24,62.36,62.23,62.31,19700.0,45.3136,45.401,45.3063,45.3646,19700.0
2011-08-29 11:30:00,62.31,62.36,62.25,62.33,40900.0,45.3646,45.401,45.3209,45.3791,40900.0
2011-08-29 11:35:00,62.29,62.45,62.28,62.41,12400.0,45.35,45.4665,45.3427,45.4374,12400.0
2011-08-29 11:40:00,62.38,62.41,62.35,62.41,6000.0,45.4155,45.4374,45.3937,45.4374,6000.0
2011-08-29 11:45:00,62.4,62.44,62.4,62.43,11800.0,45.4301,45.4592,45.4301,45.4519,11800.0
2011-08-29 11:50:00,62.43,62.48,62.4,62.46,16000.0,45.4519,45.4883,45.4301,45.4738,16000.0
2011-08-29 11:55:00,62.45,62.51,62.45,62.46,9600.0,45.4665,45.5102,45.4665,45.4738,9600.0
2011-08-29 12:00:00,62.44,62.59,62.43,62.58,7900.0,45.4592,45.5684,45.4519,45.5611,7900.0
2011-08-29 12:05:00,62.57,62.59,62.57,62.58,2900.0,45.5538,45.5684,45.5538,45.5611,2900.0
2011-08-29 12:10:00,62.56,62.58,62.52,62.53,8500.0,45.5466,45.5611,45.5174,45.5247,8500.0
2011-08-29 12:15:00,62.52,62.54,62.49,62.5,5800.0,45.5174,45.532,45.4956,45.5029,5800.0
2011-08-29 12:20:00,62.52,62.52,62.49,62.52,3800.0,45.5174,45.5174,45.4956,45.5174,3800.0
2011-08-29 12:25:00,62.53,62.54,62.49,62.49,3000.0,45.5247,45.532,45.4956,45.4956,3000.0
2011-08-29 12:30:00,62.5,62.51,62.46,62.48,8600.0,45.5029,45.5102,45.4738,45.4883,8600.0
2011-08-29 12:35:00,62.5,62.57,62.5,62.57,7500.0,45.5029,45.5538,45.5029,45.5538,7500.0
2011-08-29 12:40:00,62.57,62.73,62.56,62.72,19300.0,45.5538,45.6703,45.5466,45.6631,19300.0
2011-08-29 12:45:00,62.72,62.75,62.66,62.66,6000.0,45.6631,45.6849,45.6194,45.6194,6000.0
2011-08-29 12:50:00,62.64,62.7,62.62,62.7,6500.0,45.6048,45.6485,45.5902,45.6485,6500.0
2011-08-29 12:55:00,62.72,62.77,62.72,62.72,10600.0,45.6631,45.6995,45.6631,45.6631,10600.0
2011-08-29 13:00:00,62.71,62.75,62.7,62.75,3200.0,45.6558,45.6849,45.6485,45.6849,3200.0
2011-08-29 13:05:00,62.77,62.81,62.75,62.81,9500.0,45.6995,45.7286,45.6849,45.7286,9500.0
2011-08-29 13:10:00,62.82,62.86,62.81,62.82,11400.0,45.7359,45.765,45.7286,45.7359,11400.0
2011-08-29 13:15:00,62.84,62.84,62.71,62.73,10500.0,45.7504,45.7504,45.6558,45.6703,10500.0
2011-08-29 13:20:00,62.75,62.78,62.7,62.78,5500.0,45.6849,45.7067,45.6485,45.7067,5500.0
2011-08-29 13:25:00,62.78,62.78,62.68,62.68,7200.0,45.7067,45.7067,45.6339,45.6339,7200.0
2011-08-29 13:30:00,62.67,62.67,62.63,62.63,5300.0,45.6266,45.6266,45.5975,45.5975,5300.0
2011-08-29 13:35:00,62.64,62.66,62.62,62.63,3500.0,45.6048,45.6194,45.5902,45.5975,3500.0
2011-08-29 13:40:00,62.65,62.69,62.61,62.61,13400.0,45.6121,45.6412,45.583,45.583,13400.0
2011-08-29 13:45:00,62.62,62.62,62.59,62.59,2200.0,45.5902,45.5902,45.5684,45.5684,2200.0
2011-08-29 13:50:00,62.59,62.66,62.56,62.63,6600.0,45.5684,45.6194,45.5466,45.5975,6600.0
2011-08-29 13:55:00,62.64,62.67,62.63,62.67,4700.0,45.6048,45.6266,45.5975,45.6266,4700.0
2011-08-29 14:00:00,62.67,62.78,62.64,62.78,8900.0,45.6266,45.7067,45.6048,45.7067,8900.0
2011-08-29 14:05:00,62.79,62.8,62.75,62.8,6700.0,45.714,45.7213,45.6849,45.7213,6700.0
2011-08-29 14:10:00,62.82,62.87,62.82,62.87,7200.0,45.7359,45.7723,45.7359,45.7723,7200.0
2011-08-29 14:15:00,62.87,62.9,62.86,62.86,16200.0,45.7723,45.7941,45.765,45.765,16200.0
2011-08-29 14:20:00,62.86,62.91,62.86,62.88,16900.0,45.765,45.8014,45.765,45.7795,16900.0
2011-08-29 14:25:00,62.89,62.94,62.86,62.94,10500.0,45.7868,45.8232,45.765,45.8232,10500.0
2011-08-29 14:30:00,62.91,62.97,62.89,62.97,9900.0,45.8014,45.8451,45.7868,45.8451,9900.0
2011-08-29 14:35:00,62.96,63.01,62.95,63.01,9600.0,45.8378,45.8742,45.8305,45.8742,9600.0
2011-08-29 14:40:00,63.0,63.0,62.88,62.88,7300.0,45.8669,45.8669,45.7795,45.7795,7300.0
2011-08-29 14:45:00,62.9,62.93,62.87,62.93,7000.0,45.7941,45.8159,45.7723,45.8159,7000.0
2011-08-29 14:50:00,62.92,62.93,62.84,62.84,4800.0,45.8087,45.8159,45.7504,45.7504,4800.0
2011-08-29 14:55:00,62.84,62.84,62.77,62.81,5200.0,45.7504,45.7504,45.6995,45.7286,5200.0
2011-08-29 15:00:00,62.83,62.85,62.78,62.84,43700.0,45.7431,45.7577,45.7067,45.7504,43700.0
2011-08-29 15:05:00,62.85,62.87,62.8,62.8,7700.0,45.7577,45.7723,45.7213,45.7213,7700.0
2011-08-29 15:10:00,62.8,62.89,62.8,62.89,10500.0,45.7213,45.7868,45.7213,45.7868,10500.0
2011-08-29 15:15:00,62.91,62.98,62.87,62.93,20900.0,45.8014,45.8523,45.7723,45.8159,20900.0
2011-08-29 15:20:00,62.91,63.0,62.9,62.95,10600.0,45.8014,45.8669,45.7941,45.8305,10600.0
2011-08-29 15:25:00,62.95,63.0,62.93,62.98,9100.0,45.8305,45.8669,45.8159,45.8523,9100.0
2011-08-29 15:30:00,62.98,63.03,62.96,63.03,23000.0,45.8523,45.8887,45.8378,45.8887,23000.0
2011-08-29 15:35:00,63.02,63.02,62.93,62.98,21000.0,45.8815,45.8815,45.8159,45.8523,21000.0
2011-08-29 15:40:00,63.0,63.04,62.94,63.02,26600.0,45.8669,45.896,45.8232,45.8815,26600.0
2011-08-29 15:45:00,63.03,63.03,62.9,62.91,30000.0,45.8887,45.8887,45.7941,45.8014,30000.0
2011-08-29 15:50:00,62.91,62.97,62.88,62.95,30300.0,45.8014,45.8451,45.7795,45.8305,30300.0
2011-08-29 15:55:00,62.95,63.05,62.94,63.01,110800.0,45.8305,45.9033,45.8232,45.8742,110800.0
2011-08-30 09:30:00,62.96,62.97,62.61,62.79,22400.0,45.8378,45.8451,45.583,45.714,22400.0
2011-08-30 09:35:00,62.79,62.9,62.67,62.7,6400.0,45.714,45.7941,45.6266,45.6485,6400.0
2011-08-30 09:40:00,62.7,62.8,62.65,62.72,4700.0,45.6485,45.7213,45.6121,45.6631,4700.0
2011-08-30 09:45:00,62.73,62.84,62.73,62.78,11100.0,45.6703,45.7504,45.6703,45.7067,11100.0
2011-08-30 09:50:00,62.8,62.8,62.59,62.61,12900.0,45.7213,45.7213,45.5684,45.583,12900.0
2011-08-30 09:55:00,62.63,62.73,62.63,62.7,6800.0,45.5975,45.6703,45.5975,45.6485,6800.0
2011-08-30 10:00:00,62.63,62.7,62.3,62.3,53900.0,45.5975,45.6485,45.3573,45.3573,53900.0
2011-08-30 10:05:00,62.3,62.47,62.3,62.46,60400.0,45.3573,45.481,45.3573,45.4738,60400.0
2011-08-30 10:10:00,62.46,62.54,62.42,62.5,41900.0,45.4738,45.532,45.4446,45.5029,41900.0
2011-08-30 10:15:00,62.5,62.59,62.44,62.52,27200.0,45.5029,45.5684,45.4592,45.5174,27200.0
2011-08-30 10:20:00,62.49,62.58,62.43,62.5,54000.0,45.4956,45.5611,45.4519,45.5029,54000.0
2011-08-30 10:25:00,62.5,62.54,62.39,62.45,102600.0,45.5029,45.532,45.4228,45.4665,102600.0
2011-08-30 10:30:00,62.46,62.73,62.44,62.73,23300.0,45.4738,45.6703,45.4592,45.6703,23300.0
2011-08-30 10:35:00,62.74,62.84,62.67,62.84,25500.0,45.6776,45.7504,45.6266,45.7504,25500.0
2011-08-30 10:40:00,62.86,62.89,62.81,62.87,20700.0,45.765,45.7868,45.7286,45.7723,20700.0
2011-08-30 10:45:00,62.88,62.93,62.81,62.84,47100.0,45.7795,45.8159,45.7286,45.7504,47100.0
2011-08-30 10:50:00,62.83,62.85,62.74,62.78,23500.0,45.7431,45.7577,45.6776,45.7067,23500.0
2011-08-30 10:55:00,62.78,62.94,62.78,62.84,29700.0,45.7067,45.8232,45.7067,45.7504,29700.0
2011-08-30 11:00:00,62.84,62.9,62.81,62.89,52600.0,45.7504,45.7941,45.7286,45.7868,52600.0
2011-08-30 11:05:00,62.87,62.92,62.86,62.89,38300.0,45.7723,45.8087,45.765,45.7868,38300.0
2011-08-30 11:10:00,62.9,63.02,62.87,63.02,29000.0,45.7941,45.8815,45.7723,45.8815,29000.0
2011-08-30 11:15:00,63.01,63.09,62.88,62.9,24100.0,45.8742,45.9324,45.7795,45.7941,24100.0
2011-08-30 11:20:00,62.89,63.0,62.89,63.0,12000.0,45.7868,45.8669,45.7868,45.8669,12000.0
2011-08-30 11:25:00,63.0,63.3,63.0,63.29,34300.0,45.8669,46.0853,45.8669,46.078,34300.0
2011-08-30 11:30:00,63.27,63.39,63.26,63.37,46000.0,46.0635,46.1508,46.0562,46.1363,46000.0
2011-08-30 11:35:00,63.35,63.6,63.35,63.6,18100.0,46.1217,46.3037,46.1217,46.3037,18100.0
2011-08-30 11:40:00,63.58,63.75,63.58,63.75,18100.0,46.2892,46.4129,46.2892,46.4129,18100.0
2011-08-30 11:45:00,63.73,63.73,63.56,63.59,13400.0,46.3984,46.3984,46.2746,46.2965,13400.0
2011-08-30 11:50:00,63.57,63.61,63.49,63.59,11300.0,46.2819,46.311,46.2236,46.2965,11300.0
2011-08-30 11:55:00,63.58,63.64,63.57,63.62,10400.0,46.2892,46.3329,46.2819,46.3183,10400.0
2011-08-30 12:00:00,63.63,63.66,63.49,63.51,11000.0,46.3256,46.3474,46.2236,46.2382,11000.0
2011-08-30 12:05:00,63.52,63.58,63.51,63.51,6100.0,46.2455,46.2892,46.2382,46.2382,6100.0
2011-08-30 12:10:00,63.49,63.56,63.47,63.5,12000.0,46.2236,46.2746,46.2091,46.2309,12000.0
2011-08-30 12:15:00,63.47,63.5,63.41,63.47,10700.0,46.2091,46.2309,46.1654,46.2091,10700.0
2011-08-30 12:20:00,63.48,63.5,63.44,63.5,5100.0,46.2164,46.2309,46.1872,46.2309,5100.0
2011-08-30 12:25:00,63.5,63.5,63.42,63.43,4800.0,46.2309,46.2309,46.1727,46.18,4800.0
2011-08-30 12:30:00,63.42,63.43,63.37,63.41,5400.0,46.1727,46.18,46.1363,46.1654,5400.0
2011-08-30 12:35:00,63.41,63.42,63.36,63.4,5400.0,46.1654,46.1727,46.129,46.1581,5400.0
2011-08-30 12:40:00,63.4,63.4,63.21,63.24,7600.0,46.1581,46.1581,46.0198,46.0416,7600.0
2011-08-30 12:45:00,63.22,63.25,63.16,63.23,11100.0,46.0271,46.0489,45.9834,46.0344,11100.0
2011-08-30 12:50:00,63.24,63.25,63.18,63.19,14800.0,46.0416,46.0489,45.998,46.0052,14800.0
2011-08-30 12:55:00,63.18,63.18,63.09,63.14,11100.0,45.998,45.998,45.9324,45.9688,11100.0
2011-08-30 13:00:00,63.16,63.16,63.05,63.05,8600.0,45.9834,45.9834,45.9033,45.9033,8600.0
2011-08-30 13:05:00,63.04,63.17,63.04,63.17,8800.0,45.896,45.9907,45.896,45.9907,8800.0
2011-08-30 13:10:00,63.17,63.23,63.13,63.23,10100.0,45.9907,46.0344,45.9615,46.0344,10100.0
2011-08-30 13:15:00,63.22,63.22,63.16,63.21,9700.0,46.0271,46.0271,45.9834,46.0198,9700.0
2011-08-30 13:20:00,63.21,63.33,63.21,63.33,7200.0,46.0198,46.1072,46.0198,46.1072,7200.0
2011-08-30 13:25:00,63.33,63.33,63.22,63.26,16000.0,46.1072,46.1072,46.0271,46.0562,16000.0
2011-08-30 13:30:00,63.25,63.26,63.15,63.19,28000.0,46.0489,46.0562,45.9761,46.0052,28000.0
2011-08-30 13:35:00,63.19,63.22,63.18,63.2,24300.0,46.0052,46.0271,45.998,46.0125,24300.0
2011-08-30 13:40:00,63.21,63.31,63.21,63.28,19300.0,46.0198,46.0926,46.0198,46.0708,19300.0
2011-08-30 13:45:00,63.29,63.39,63.23,63.35,18000.0,46.078,46.1508,46.0344,46.1217,18000.0
2011-08-30 13:50:00,63.33,63.38,63.31,63.37,29800.0,46.1072,46.1436,46.0926,46.1363,29800.0
2011-08-30 13:55:00,63.38,63.41,63.31,63.34,15800.0,46.1436,46.1654,46.0926,46.1144,15800.0
2011-08-30 14:00:00,63.34,63.48,63.25,63.28,47800.0,46.1144,46.2164,46.0489,46.0708,47800.0
2011-08-30 14:05:00,63.26,63.37,63.2,63.36,19800.0,46.0562,46.1363,46.0125,46.129,19800.0
2011-08-30 14:10:00,63.35,63.62,63.29,63.6,21900.0,46.1217,46.3183,46.078,46.3037,21900.0
2011-08-30 14:15:00,63.61,63.65,63.54,63.6,12900.0,46.311,46.3401,46.26,46.3037,12900.0
2011-08-30 14:20:00,63.63,63.68,63.58,63.68,25100.0,46.3256,46.362,46.2892,46.362,25100.0
2011-08-30 14:25:00,63.68,63.82,63.66,63.81,23300.0,46.362,46.4639,46.3474,46.4566,23300.0
2011-08-30 14:30:00,63.81,63.85,63.75,63.84,32900.0,46.4566,46.4857,46.4129,46.4785,32900.0
2011-08-30 14:35:00,63.85,63.86,63.75,63.83,29400.0,46.4857,46.493,46.4129,46.4712,29400.0
2011-08-30 14:40:00,63.82,63.89,63.75,63.87,16800.0,46.4639,46.5149,46.4129,46.5003,16800.0
2011-08-30 14:45:00,63.88,63.9,63.81,63.81,24700.0,46.5076,46.5221,46.4566,46.4566,24700.0
2011-08-30 14:50:00,63.8,63.88,63.69,63.74,31300.0,46.4493,46.5076,46.3693,46.4057,31300.0
2011-08-30 14:55:00,63.71,63.96,63.67,63.95,47600.0,46.3838,46.5658,46.3547,46.5585,47600.0
2011-08-30 15:00:00,63.95,63.95,63.79,63.83,26800.0,46.5585,46.5585,46.4421,46.4712,26800.0
2011-08-30 15:05:00,63.82,63.91,63.81,63.86,17300.0,46.4639,46.5294,46.4566,46.493,17300.0
2011-08-30 15:10:00,63.86,63.87,63.77,63.83,12600.0,46.493,46.5003,46.4275,46.4712,12600.0
2011-08-30 15:15:00,63.83,63.85,63.78,63.82,17400.0,46.4712,46.4857,46.4348,46.4639,17400.0
2011-08-30 15:20:00,63.81,63.82,63.76,63.82,16300.0,46.4566,46.4639,46.4202,46.4639,16300.0
2011-08-30 15:25:00,63.82,63.9,63.78,63.9,26800.0,46.4639,46.5221,46.4348,46.5221,26800.0
2011-08-30 15:30:00,63.89,64.09,63.88,64.08,39500.0,46.5149,46.6605,46.5076,46.6532,39500.0
2011-08-30 15:35:00,64.08,64.18,64.07,64.18,40000.0,46.6532,46.726,46.6459,46.726,40000.0
2011-08-30 15:40:00,64.16,64.29,64.13,64.27,41300.0,46.7114,46.8061,46.6896,46.7915,41300.0
2011-08-30 15:45:00,64.27,64.28,64.15,64.21,44500.0,46.7915,46.7988,46.7042,46.7478,44500.0
2011-08-30 15:50:00,64.2,64.21,64.04,64.08,40100.0,46.7406,46.7478,46.6241,46.6532,40100.0
2011-08-30 15:55:00,64.08,64.08,63.92,63.94,98000.0,46.6532,46.6532,46.5367,46.5513,98000.0
2011-08-31 09:30:00,64.43,64.5,64.17,64.28,20400.0,46.908,46.959,46.7187,46.7988,20400.0
2011-08-31 09:35:00,64.3,64.48,64.29,64.48,12400.0,46.8134,46.9444,46.8061,46.9444,12400.0
2011-08-31 09:40:00,64.43,64.62,64.3,64.62,21100.0,46.908,47.0463,46.8134,47.0463,21100.0
2011-08-31 09:45:00,64.61,64.64,64.42,64.6,14500.0,47.0391,47.0609,46.9007,47.0318,14500.0
2011-08-31 09:50:00,64.6,64.81,64.58,64.81,15800.0,47.0318,47.1847,47.0172,47.1847,15800.0
2011-08-31 09:55:00,64.81,64.81,64.65,64.67,14700.0,47.1847,47.1847,47.0682,47.0827,14700.0
2011-08-31 10:00:00,64.67,64.89,64.66,64.81,17500.0,47.0827,47.2429,47.0755,47.1847,17500.0
2011-08-31 10:05:00,64.79,64.82,64.64,64.67,15400.0,47.1701,47.1919,47.0609,47.0827,15400.0
2011-08-31 10:10:00,64.67,64.73,64.56,64.69,20000.0,47.0827,47.1264,47.0027,47.0973,20000.0
2011-08-31 10:15:00,64.69,64.76,64.66,64.71,24800.0,47.0973,47.1483,47.0755,47.1119,24800.0
2011-08-31 10:20:00,64.71,64.78,64.68,64.7,28100.0,47.1119,47.1628,47.09,47.1046,28100.0
2011-08-31 10:25:00,64.7,64.71,64.61,64.66,31800.0,47.1046,47.1119,47.0391,47.0755,31800.0
2011-08-31 10:30:00,64.66,64.7,64.61,64.66,53300.0,47.0755,47.1046,47.0391,47.0755,53300.0
2011-08-31 10:35:00,64.64,64.8,64.61,64.75,35500.0,47.0609,47.1774,47.0391,47.141,35500.0
2011-08-31 10:40:00,64.75,64.78,64.62,64.63,26300.0,47.141,47.1628,47.0463,47.0536,26300.0
2011-08-31 10:45:00,64.65,64.75,64.63,64.66,14200.0,47.0682,47.141,47.0536,47.0755,14200.0
2011-08-31 10:50:00,64.66,64.69,64.61,64.66,13400.0,47.0755,47.0973,47.0391,47.0755,13400.0
2011-08-31 10:55:00,64.67,64.71,64.63,64.67,17700.0,47.0827,47.1119,47.0536,47.0827,17700.0
2011-08-31 11:00:00,64.68,64.71,64.57,64.6,17800.0,47.09,47.1119,47.0099,47.0318,17800.0
2011-08-31 11:05:00,64.61,64.68,64.54,64.66,15900.0,47.0391,47.09,46.9881,47.0755,15900.0
2011-08-31 11:10:00,64.65,64.73,64.63,64.71,9900.0,47.0682,47.1264,47.0536,47.1119,9900.0
2011-08-31 11:15:00,64.71,64.71,64.49,64.52,24000.0,47.1119,47.1119,46.9517,46.9735,24000.0
2011-08-31 11:20:00,64.52,64.52,64.35,64.4,14600.0,46.9735,46.9735,46.8498,46.8862,14600.0
2011-08-31 11:25:00,64.41,64.47,64.39,64.46,11800.0,46.8934,46.9371,46.8789,46.9299,11800.0
2011-08-31 11:30:00,64.46,64.48,64.32,64.35,18400.0,46.9299,46.9444,46.8279,46.8498,18400.0
2011-08-31 11:35:00,64.34,64.46,64.33,64.36,11000.0,46.8425,46.9299,46.8352,46.857,11000.0
2011-08-31 11:40:00,64.37,64.45,64.37,64.38,6000.0,46.8643,46.9226,46.8643,46.8716,6000.0
2011-08-31 11:45:00,64.38,64.4,64.24,64.24,6900.0,46.8716,46.8862,46.7697,46.7697,6900.0
2011-08-31 11:50:00,64.24,64.25,64.17,64.21,7700.0,46.7697,46.777,46.7187,46.7478,7700.0
2011-08-31 11:55:00,64.21,64.22,64.08,64.08,10900.0,46.7478,46.7551,46.6532,46.6532,10900.0
2011-08-31 12:00:00,64.05,64.16,64.05,64.15,8500.0,46.6314,46.7114,46.6314,46.7042,8500.0
2011-08-31 12:05:00,64.21,64.25,64.19,64.25,5400.0,46.7478,46.777,46.7333,46.777,5400.0
2011-08-31 12:10:00,64.25,64.34,64.25,64.32,9000.0,46.777,46.8425,46.777,46.8279,9000.0
2011-08-31 12:15:00,64.35,64.36,64.25,64.28,5600.0,46.8498,46.857,46.777,46.7988,5600.0
2011-08-31 12:20:00,64.29,64.43,64.28,64.43,30800.0,46.8061,46.908,46.7988,46.908,30800.0
2011-08-31 12:25:00,64.41,64.42,64.33,64.34,4100.0,46.8934,46.9007,46.8352,46.8425,4100.0
2011-08-31 12:30:00,64.33,64.49,64.33,64.46,10500.0,46.8352,46.9517,46.8352,46.9299,10500.0
2011-08-31 12:35:00,64.48,64.53,64.42,64.43,7500.0,46.9444,46.9808,46.9007,46.908,7500.0
2011-08-31 12:40:00,64.42,64.5,64.4,64.45,6400.0,46.9007,46.959,46.8862,46.9226,6400.0
2011-08-31 12:45:00,64.43,64.43,64.37,64.38,7700.0,46.908,46.908,46.8643,46.8716,7700.0
2011-08-31 12:50:00,64.39,64.51,64.39,64.47,12500.0,46.8789,46.9663,46.8789,46.9371,12500.0
2011-08-31 12:55:00,64.46,64.5,64.43,64.5,7900.0,46.9299,46.959,46.908,46.959,7900.0
2011-08-31 13:00:00,64.51,64.57,64.41,64.41,7900.0,46.9663,47.0099,46.8934,46.8934,7900.0
2011-08-31 13:05:00,64.4,64.42,64.34,64.36,9100.0,46.8862,46.9007,46.8425,46.857,9100.0
2011-08-31 13:10:00,64.35,64.44,64.34,64.43,8200.0,46.8498,46.9153,46.8425,46.908,8200.0
2011-08-31 13:15:00,64.41,64.41,64.29,64.34,6800.0,46.8934,46.8934,46.8061,46.8425,6800.0
2011-08-31 13:20:00,64.34,64.38,64.31,64.33,9500.0,46.8425,46.8716,46.8206,46.8352,9500.0
2011-08-31 13:25:00,64.3,64.32,64.26,64.27,8900.0,46.8134,46.8279,46.7842,46.7915,8900.0
2011-08-31 13:30:00,64.3,64.3,64.22,64.27,7100.0,46.8134,46.8134,46.7551,46.7915,7100.0
2011-08-31 13:35:00,64.26,64.35,64.26,64.31,12200.0,46.7842,46.8498,46.7842,46.8206,12200.0
2011-08-31 13:40:00,64.3,64.38,64.26,64.3,6900.0,46.8134,46.8716,46.7842,46.8134,6900.0
2011-08-31 13:45:00,64.3,64.3,64.14,64.14,13200.0,46.8134,46.8134,46.6969,46.6969,13200.0
2011-08-31 13:50:00,64.13,64.13,64.03,64.03,12300.0,46.6896,46.6896,46.6168,46.6168,12300.0
2011-08-31 13:55:00,64.03,64.03,63.92,63.95,14500.0,46.6168,46.6168,46.5367,46.5585,14500.0
2011-08-31 14:00:00,63.96,64.01,63.9,63.97,11900.0,46.5658,46.6022,46.5221,46.5731,11900.0
2011-08-31 14:05:00,63.94,63.97,63.86,63.95,9600.0,46.5513,46.5731,46.493,46.5585,9600.0
2011-08-31 14:10:00,63.92,63.98,63.84,63.85,9700.0,46.5367,46.5804,46.4785,46.4857,9700.0
2011-08-31 14:15:00,63.83,63.99,63.83,63.96,8600.0,46.4712,46.5877,46.4712,46.5658,8600.0
2011-08-31 14:20:00,63.97,64.09,63.97,64.09,11000.0,46.5731,46.6605,46.5731,46.6605,11000.0
2011-08-31 14:25:00,64.09,64.14,64.08,64.08,5600.0,46.6605,46.6969,46.6532,46.6532,5600.0
2011-08-31 14:30:00,64.08,64.1,63.91,63.95,14300.0,46.6532,46.6678,46.5294,46.5585,14300.0
2011-08-31 14:35:00,63.94,63.98,63.83,63.93,17600.0,46.5513,46.5804,46.4712,46.544,17600.0
2011-08-31 14:40:00,63.91,63.92,63.68,63.69,15500.0,46.5294,46.5367,46.362,46.3693,15500.0
2011-08-31 14:45:00,63.68,63.8,63.67,63.77,15800.0,46.362,46.4493,46.3547,46.4275,15800.0
2011-08-31 14:50:00,63.78,63.8,63.55,63.56,23000.0,46.4348,46.4493,46.2673,46.2746,23000.0
2011-08-31 14:55:00,63.54,63.82,63.54,63.8,17000.0,46.26,46.4639,46.26,46.4493,17000.0
2011-08-31 15:00:00,63.8,63.88,63.74,63.88,11800.0,46.4493,46.5076,46.4057,46.5076,11800.0
2011-08-31 15:05:00,63.89,64.02,63.89,63.95,14800.0,46.5149,46.6095,46.5149,46.5585,14800.0
2011-08-31 15:10:00,63.94,63.94,63.66,63.68,27300.0,46.5513,46.5513,46.3474,46.362,27300.0
2011-08-31 15:15:00,63.68,63.68,63.46,63.56,22100.0,46.362,46.362,46.2018,46.2746,22100.0
2011-08-31 15:20:00,63.58,63.7,63.55,63.65,26400.0,46.2892,46.3765,46.2673,46.3401,26400.0
2011-08-31 15:25:00,63.66,63.78,63.61,63.78,55200.0,46.3474,46.4348,46.311,46.4348,55200.0
2011-08-31 15:30:00,63.78,63.93,63.76,63.89,35500.0,46.4348,46.544,46.4202,46.5149,35500.0
2011-08-31 15:35:00,63.9,64.09,63.89,64.04,31700.0,46.5221,46.6605,46.5149,46.6241,31700.0
2011-08-31 15:40:00,64.04,64.22,64.0,64.22,28400.0,46.6241,46.7551,46.5949,46.7551,28400.0
2011-08-31 15:45:00,64.23,64.3,64.14,64.25,34400.0,46.7624,46.8134,46.6969,46.777,34400.0
2011-08-31 15:50:00,64.27,64.28,64.1,64.12,34000.0,46.7915,46.7988,46.6678,46.6823,34000.0
2011-08-31 15:55:00,64.13,64.17,63.93,64.03,159500.0,46.6896,46.7187,46.544,46.6168,159500.0
2011-09-01 09:30:00,64.08,64.36,63.73,63.81,26800.0,46.6532,46.857,46.3984,46.4566,26800.0
2011-09-01 09:35:00,63.81,63.85,63.7,63.7,5800.0,46.4566,46.4857,46.3765,46.3765,5800.0
2011-09-01 09:40:00,63.72,63.84,63.65,63.76,13600.0,46.3911,46.4785,46.3401,46.4202,13600.0
2011-09-01 09:45:00,63.75,63.83,63.74,63.82,14400.0,46.4129,46.4712,46.4057,46.4639,14400.0
2011-09-01 09:50:00,63.79,63.79,63.44,63.49,18600.0,46.4421,46.4421,46.1872,46.2236,18600.0
2011-09-01 09:55:00,63.45,63.69,63.45,63.65,9600.0,46.1945,46.3693,46.1945,46.3401,9600.0
2011-09-01 10:00:00,63.61,64.66,63.54,64.51,91600.0,46.311,47.0755,46.26,46.9663,91600.0
2011-09-01 10:05:00,64.54,64.56,64.4,64.4,29100.0,46.9881,47.0027,46.8862,46.8862,29100.0
2011-09-01 10:10:00,64.37,64.43,64.17,64.19,24900.0,46.8643,46.908,46.7187,46.7333,24900.0
2011-09-01 10:15:00,64.19,64.39,64.14,64.39,19900.0,46.7333,46.8789,46.6969,46.8789,19900.0
2011-09-01 10:20:00,64.39,64.43,64.33,64.42,12000.0,46.8789,46.908,46.8352,46.9007,12000.0
2011-09-01 10:25:00,64.41,64.46,64.31,64.31,13200.0,46.8934,46.9299,46.8206,46.8206,13200.0
2011-09-01 10:30:00,64.3,64.31,64.01,64.07,18300.0,46.8134,46.8206,46.6022,46.6459,18300.0
2011-09-01 10:35:00,64.06,64.16,63.97,64.09,14100.0,46.6386,46.7114,46.5731,46.6605,14100.0
2011-09-01 10:40:00,64.08,64.29,64.03,64.25,12000.0,46.6532,46.8061,46.6168,46.777,12000.0
2011-09-01 10:45:00,64.26,64.26,64.09,64.11,12500.0,46.7842,46.7842,46.6605,46.675,12500.0
2011-09-01 10:50:00,64.1,64.3,64.07,64.2,15400.0,46.6678,46.8134,46.6459,46.7406,15400.0
2011-09-01 10:55:00,64.19,64.25,64.03,64.06,23800.0,46.7333,46.777,46.6168,46.6386,23800.0
2011-09-01 11:00:00,64.04,64.12,63.93,64.05,18000.0,46.6241,46.6823,46.544,46.6314,18000.0
2011-09-01 11:05:00,64.06,64.07,63.65,63.65,24200.0,46.6386,46.6459,46.3401,46.3401,24200.0
2011-09-01 11:10:00,63.64,63.66,63.51,63.56,19600.0,46.3329,46.3474,46.2382,46.2746,19600.0
2011-09-01 11:15:00,63.56,63.75,63.56,63.75,6600.0,46.2746,46.4129,46.2746,46.4129,6600.0
2011-09-01 11:20:00,63.75,63.84,63.66,63.78,13400.0,46.4129,46.4785,46.3474,46.4348,13400.0
2011-09-01 11:25:00,63.79,63.85,63.67,63.84,8100.0,46.4421,46.4857,46.3547,46.4785,8100.0
2011-09-01 11:30:00,63.8,63.96,63.8,63.95,11000.0,46.4493,46.5658,46.4493,46.5585,11000.0
2011-09-01 11:35:00,63.95,63.98,63.89,63.95,12600.0,46.5585,46.5804,46.5149,46.5585,12600.0
2011-09-01 11:40:00,63.97,64.01,63.78,63.82,7400.0,46.5731,46.6022,46.4348,46.4639,7400.0
2011-09-01 11:45:00,63.81,63.87,63.78,63.85,6100.0,46.4566,46.5003,46.4348,46.4857,6100.0
2011-09-01 11:50:00,63.81,63.86,63.68,63.85,13300.0,46.4566,46.493,46.362,46.4857,13300.0
2011-09-01 11:55:00,63.83,63.9,63.78,63.82,7000.0,46.4712,46.5221,46.4348,46.4639,7000.0
2011-09-01 12:00:00,63.81,63.82,63.68,63.73,6700.0,46.4566,46.4639,46.362,46.3984,6700.0
2011-09-01 12:05:00,63.7,63.75,63.64,63.75,7600.0,46.3765,46.4129,46.3329,46.4129,7600.0
2011-09-01 12:10:00,63.73,63.73,63.64,63.64,3400.0,46.3984,46.3984,46.3329,46.3329,3400.0
2011-09-01 12:15:00,63.63,63.64,63.54,63.63,8500.0,46.3256,46.3329,46.26,46.3256,8500.0
2011-09-01 12:20:00,63.62,63.74,63.62,63.73,5700.0,46.3183,46.4057,46.3183,46.3984,5700.0
2011-09-01 12:25:00,63.72,63.72,63.64,63.69,6200.0,46.3911,46.3911,46.3329,46.3693,6200.0
2011-09-01 12:30:00,63.7,63.74,63.63,63.63,4900.0,46.3765,46.4057,46.3256,46.3256,4900.0
2011-09-01 12:35:00,63.62,63.71,63.62,63.64,6500.0,46.3183,46.3838,46.3183,46.3329,6500.0
2011-09-01 12:40:00,63.65,63.67,63.56,63.6,5700.0,46.3401,46.3547,46.2746,46.3037,5700.0
2011-09-01 12:45:00,63.61,63.63,63.52,63.52,4300.0,46.311,46.3256,46.2455,46.2455,4300.0
2011-09-01 12:50:00,63.51,63.59,63.46,63.46,5700.0,46.2382,46.2965,46.2018,46.2018,5700.0
2011-09-01 12:55:00,63.45,63.51,63.38,63.4,8900.0,46.1945,46.2382,46.1436,46.1581,8900.0
2011-09-01 13:00:00,63.39,63.41,63.35,63.4,5500.0,46.1508,46.1654,46.1217,46.1581,5500.0
2011-09-01 13:05:00,63.38,63.38,63.23,63.28,4000.0,46.1436,46.1436,46.0344,46.0708,4000.0
2011-09-01 13:10:00,63.27,63.41,63.27,63.38,10500.0,46.0635,46.1654,46.0635,46.1436,10500.0
2011-09-01 13:15:00,63.38,63.38,63.32,63.36,3300.0,46.1436,46.1436,46.0999,46.129,3300.0
2011-09-01 13:20:00,63.39,63.44,63.26,63.26,9400.0,46.1508,46.1872,46.0562,46.0562,9400.0
2011-09-01 13:25:00,63.27,63.47,63.27,63.44,15900.0,46.0635,46.2091,46.0635,46.1872,15900.0
2011-09-01 13:30:00,63.41,63.42,63.31,63.37,13700.0,46.1654,46.1727,46.0926,46.1363,13700.0
2011-09-01 13:35:00,63.36,63.36,63.19,63.22,10500.0,46.129,46.129,46.0052,46.0271,10500.0
2011-09-01 13:40:00,63.2,63.2,62.99,63.1,21600.0,46.0125,46.0125,45.8596,45.9397,21600.0
2011-09-01 13:45:00,63.11,63.19,63.06,63.17,38300.0,45.947,46.0052,45.9106,45.9907,38300.0
2011-09-01 13:50:00,63.18,63.19,62.97,62.99,13200.0,45.998,46.0052,45.8451,45.8596,13200.0
2011-09-01 13:55:00,62.99,63.1,62.97,63.02,12600.0,45.8596,45.9397,45.8451,45.8815,12600.0
2011-09-01 14:00:00,63.01,63.08,62.92,62.95,26300.0,45.8742,45.9251,45.8087,45.8305,26300.0
2011-09-01 14:05:00,62.97,63.04,62.93,63.01,16600.0,45.8451,45.896,45.8159,45.8742,16600.0
2011-09-01 14:10:00,63.0,63.1,62.99,63.05,19600.0,45.8669,45.9397,45.8596,45.9033,19600.0
2011-09-01 14:15:00,63.07,63.13,62.98,63.05,26600.0,45.9179,45.9615,45.8523,45.9033,26600.0
2011-09-01 14:20:00,63.05,63.09,62.98,63.06,20800.0,45.9033,45.9324,45.8523,45.9106,20800.0
2011-09-01 14:25:00,63.06,63.13,63.04,63.11,14100.0,45.9106,45.9615,45.896,45.947,14100.0
2011-09-01 14:30:00,63.11,63.21,63.09,63.19,17100.0,45.947,46.0198,45.9324,46.0052,17100.0
2011-09-01 14:35:00,63.17,63.31,63.17,63.29,17500.0,45.9907,46.0926,45.9907,46.078,17500.0
2011-09-01 14:40:00,63.31,63.4,63.31,63.34,16300.0,46.0926,46.1581,46.0926,46.1144,16300.0
2011-09-01 14:45:00,63.34,63.37,63.28,63.33,14600.0,46.1144,46.1363,46.0708,46.1072,14600.0
2011-09-01 14:50:00,63.34,63.34,63.19,63.28,10000.0,46.1144,46.1144,46.0052,46.0708,10000.0
2011-09-01 14:55:00,63.3,63.3,63.17,63.23,38100.0,46.0853,46.0853,45.9907,46.0344,38100.0
2011-09-01 15:00:00,63.23,63.24,63.05,63.05,34600.0,46.0344,46.0416,45.9033,45.9033,34600.0
2011-09-01 15:05:00,63.03,63.11,62.95,62.96,33900.0,45.8887,45.947,45.8305,45.8378,33900.0
2011-09-01 15:10:00,62.96,63.11,62.95,63.06,23800.0,45.8378,45.947,45.8305,45.9106,23800.0
2011-09-01 15:15:00,63.07,63.14,63.06,63.14,16800.0,45.9179,45.9688,45.9106,45.9688,16800.0
2011-09-01 15:20:00,63.13,63.25,63.05,63.25,32600.0,45.9615,46.0489,45.9033,46.0489,32600.0
2011-09-01 15:25:00,63.24,63.3,63.15,63.16,54500.0,46.0416,46.0853,45.9761,45.9834,54500.0
2011-09-01 15:30:00,63.17,63.18,63.03,63.05,29200.0,45.9907,45.998,45.8887,45.9033,29200.0
2011-09-01 15:35:00,63.04,63.11,63.01,63.06,26000.0,45.896,45.947,45.8742,45.9106,26000.0
2011-09-01 15:40:00,63.05,63.1,62.98,63.1,28400.0,45.9033,45.9397,45.8523,45.9397,28400.0
2011-09-01 15:45:00,63.11,63.18,63.02,63.18,23500.0,45.947,45.998,45.8815,45.998,23500.0
2011-09-01 15:50:00,63.18,63.18,62.98,63.04,25000.0,45.998,45.998,45.8523,45.896,25000.0
2011-09-01 15:55:00,63.04,63.11,63.02,63.09,210000.0,45.896,45.947,45.8815,45.9324,210000.0
2011-09-02 09:30:00,62.06,62.06,61.41,61.41,70000.0,45.1825,45.1825,44.7093,44.7093,70000.0
2011-09-02 09:35:00,61.45,61.47,61.1,61.11,39200.0,44.7384,44.753,44.4836,44.4909,39200.0
2011-09-02 09:40:00,61.08,61.31,60.91,61.28,20300.0,44.4691,44.6365,44.3453,44.6147,20300.0
2011-09-02 09:45:00,61.23,61.23,60.99,61.18,16700.0,44.5783,44.5783,44.4035,44.5419,16700.0
2011-09-02 09:50:00,61.19,61.24,61.06,61.11,27700.0,44.5491,44.5855,44.4545,44.4909,27700.0
2011-09-02 09:55:00,61.08,61.26,61.05,61.25,23300.0,44.4691,44.6001,44.4472,44.5928,23300.0
2011-09-02 10:00:00,61.24,61.34,61.18,61.24,24000.0,44.5855,44.6583,44.5419,44.5855,24000.0
2011-09-02 10:05:00,61.24,61.48,61.2,61.48,11200.0,44.5855,44.7603,44.5564,44.7603,11200.0
2011-09-02 10:10:00,61.5,61.52,61.34,61.41,13600.0,44.7748,44.7894,44.6583,44.7093,13600.0
2011-09-02 10:15:00,61.38,61.38,61.21,61.34,67800.0,44.6875,44.6875,44.5637,44.6583,67800.0
2011-09-02 10:20:00,61.34,61.35,61.2,61.28,23800.0,44.6583,44.6656,44.5564,44.6147,23800.0
2011-09-02 10:25:00,61.29,61.3,61.2,61.24,36000.0,44.6219,44.6292,44.5564,44.5855,36000.0
2011-09-02 10:30:00,61.24,61.25,61.16,61.22,37400.0,44.5855,44.5928,44.5273,44.571,37400.0
2011-09-02 10:35:00,61.21,61.28,61.15,61.22,33400.0,44.5637,44.6147,44.52,44.571,33400.0
2011-09-02 10:40:00,61.25,61.26,61.1,61.1,63300.0,44.5928,44.6001,44.4836,44.4836,63300.0
2011-09-02 10:45:00,61.1,61.16,61.08,61.11,44300.0,44.4836,44.5273,44.4691,44.4909,44300.0
2011-09-02 10:50:00,61.11,61.15,61.07,61.08,45700.0,44.4909,44.52,44.4618,44.4691,45700.0
2011-09-02 10:55:00,61.08,61.26,61.06,61.26,28000.0,44.4691,44.6001,44.4545,44.6001,28000.0
2011-09-02 11:00:00,61.26,61.3,61.21,61.27,24800.0,44.6001,44.6292,44.5637,44.6074,24800.0
2011-09-02 11:05:00,61.26,61.33,61.24,61.24,11000.0,44.6001,44.6511,44.5855,44.5855,11000.0
2011-09-02 11:10:00,61.23,61.48,61.23,61.42,15300.0,44.5783,44.7603,44.5783,44.7166,15300.0
2011-09-02 11:15:00,61.41,61.46,61.36,61.43,15100.0,44.7093,44.7457,44.6729,44.7239,15100.0
2011-09-02 11:20:00,61.43,61.54,61.4,61.44,11500.0,44.7239,44.804,44.702,44.7312,11500.0
2011-09-02 11:25:00,61.44,61.54,61.44,61.51,8500.0,44.7312,44.804,44.7312,44.7821,8500.0
2011-09-02 11:30:00,61.49,61.52,61.42,61.49,9400.0,44.7676,44.7894,44.7166,44.7676,9400.0
2011-09-02 11:35:00,61.49,61.62,61.42,61.58,14100.0,44.7676,44.8622,44.7166,44.8331,14100.0
2011-09-02 11:40:00,61.57,61.59,61.52,61.53,4700.0,44.8258,44.8404,44.7894,44.7967,4700.0
2011-09-02 11:45:00,61.52,61.53,61.38,61.38,21500.0,44.7894,44.7967,44.6875,44.6875,21500.0
2011-09-02 11:50:00,61.39,61.45,61.34,61.42,6000.0,44.6947,44.7384,44.6583,44.7166,6000.0
2011-09-02 11:55:00,61.41,61.43,61.32,61.34,16400.0,44.7093,44.7239,44.6438,44.6583,16400.0
2011-09-02 12:00:00,61.34,61.49,61.34,61.45,13100.0,44.6583,44.7676,44.6583,44.7384,13100.0
2011-09-02 12:05:00,61.46,61.59,61.46,61.49,7000.0,44.7457,44.8404,44.7457,44.7676,7000.0
2011-09-02 12:10:00,61.48,61.49,61.42,61.47,8200.0,44.7603,44.7676,44.7166,44.753,8200.0
2011-09-02 12:15:00,61.47,61.48,61.38,61.44,16600.0,44.753,44.7603,44.6875,44.7312,16600.0
2011-09-02 12:20:00,61.44,61.49,61.39,61.39,11400.0,44.7312,44.7676,44.6947,44.6947,11400.0
2011-09-02 12:25:00,61.38,61.39,61.34,61.36,4800.0,44.6875,44.6947,44.6583,44.6729,4800.0
2011-09-02 12:30:00,61.36,61.38,61.33,61.35,5700.0,44.6729,44.6875,44.6511,44.6656,5700.0
2011-09-02 12:35:00,61.35,61.4,61.33,61.4,7400.0,44.6656,44.702,44.6511,44.702,7400.0
2011-09-02 12:40:00,61.4,61.42,61.35,61.4,6200.0,44.702,44.7166,44.6656,44.702,6200.0
2011-09-02 12:45:00,61.4,61.42,61.36,61.41,14200.0,44.702,44.7166,44.6729,44.7093,14200.0
2011-09-02 12:50:00,61.42,61.45,61.36,61.4,12600.0,44.7166,44.7384,44.6729,44.702,12600.0
2011-09-02 12:55:00,61.41,61.44,61.41,61.43,9900.0,44.7093,44.7312,44.7093,44.7239,9900.0
2011-09-02 13:00:00,61.43,61.48,61.33,61.34,12200.0,44.7239,44.7603,44.6511,44.6583,12200.0
2011-09-02 13:05:00,61.35,61.35,61.23,61.23,9800.0,44.6656,44.6656,44.5783,44.5783,9800.0
2011-09-02 13:10:00,61.24,61.28,61.22,61.23,4900.0,44.5855,44.6147,44.571,44.5783,4900.0
2011-09-02 13:15:00,61.21,61.24,61.14,61.14,13800.0,44.5637,44.5855,44.5127,44.5127,13800.0
2011-09-02 13:20:00,61.16,61.2,61.14,61.17,6300.0,44.5273,44.5564,44.5127,44.5346,6300.0
2011-09-02 13:25:00,61.19,61.22,61.18,61.19,5100.0,44.5491,44.571,44.5419,44.5491,5100.0
2011-09-02 13:30:00,61.2,61.28,61.19,61.21,8500.0,44.5564,44.6147,44.5491,44.5637,8500.0
2011-09-02 13:35:00,61.22,61.23,61.13,61.15,6800.0,44.571,44.5783,44.5055,44.52,6800.0
2011-09-02 13:40:00,61.13,61.18,61.1,61.11,7200.0,44.5055,44.5419,44.4836,44.4909,7200.0
2011-09-02 13:45:00,61.1,61.23,61.1,61.23,9600.0,44.4836,44.5783,44.4836,44.5783,9600.0
2011-09-02 13:50:00,61.23,61.3,61.18,61.19,14900.0,44.5783,44.6292,44.5419,44.5491,14900.0
2011-09-02 13:55:00,61.21,61.3,61.21,61.28,6100.0,44.5637,44.6292,44.5637,44.6147,6100.0
2011-09-02 14:00:00,61.24,61.3,61.21,61.21,12700.0,44.5855,44.6292,44.5637,44.5637,12700.0
2011-09-02 14:05:00,61.21,61.25,61.16,61.18,19300.0,44.5637,44.5928,44.5273,44.5419,19300.0
2011-09-02 14:10:00,61.19,61.23,61.01,61.05,74700.0,44.5491,44.5783,44.4181,44.4472,74700.0
2011-09-02 14:15:00,61.05,61.06,61.0,61.02,13800.0,44.4472,44.4545,44.4108,44.4254,13800.0
2011-09-02 14:20:00,61.03,61.09,61.0,61.04,10200.0,44.4327,44.4763,44.4108,44.4399,10200.0
2011-09-02 14:25:00,61.04,61.12,61.01,61.07,17100.0,44.4399,44.4982,44.4181,44.4618,17100.0
2011-09-02 14:30:00,61.04,61.04,60.84,60.9,35400.0,44.4399,44.4399,44.2943,44.338,35400.0
2011-09-02 14:35:00,60.89,60.98,60.89,60.94,14000.0,44.3307,44.3963,44.3307,44.3671,14000.0
2011-09-02 14:40:00,60.94,61.07,60.92,60.98,18200.0,44.3671,44.4618,44.3526,44.3963,18200.0
2011-09-02 14:45:00,60.99,61.01,60.87,60.87,15800.0,44.4035,44.4181,44.3162,44.3162,15800.0
2011-09-02 14:50:00,60.87,61.02,60.85,60.99,26100.0,44.3162,44.4254,44.3016,44.4035,26100.0
2011-09-02 14:55:00,60.98,60.99,60.91,60.95,17800.0,44.3963,44.4035,44.3453,44.3744,17800.0
2011-09-02 15:00:00,60.95,60.97,60.77,60.78,32200.0,44.3744,44.389,44.2434,44.2506,32200.0
2011-09-02 15:05:00,60.77,60.83,60.75,60.82,22400.0,44.2434,44.287,44.2288,44.2798,22400.0
2011-09-02 15:10:00,60.82,60.87,60.74,60.87,18400.0,44.2798,44.3162,44.2215,44.3162,18400.0
2011-09-02 15:15:00,60.86,60.87,60.75,60.78,27600.0,44.3089,44.3162,44.2288,44.2506,27600.0
2011-09-02 15:20:00,60.78,60.9,60.78,60.88,22800.0,44.2506,44.338,44.2506,44.3234,22800.0
2011-09-02 15:25:00,60.88,60.91,60.83,60.88,23500.0,44.3234,44.3453,44.287,44.3234,23500.0
2011-09-02 15:30:00,60.89,60.98,60.84,60.98,49900.0,44.3307,44.3963,44.2943,44.3963,49900.0
2011-09-02 15:35:00,60.98,61.03,60.9,61.03,40500.0,44.3963,44.4327,44.338,44.4327,40500.0
2011-09-02 15:40:00,61.04,61.22,61.04,61.2,144600.0,44.4399,44.571,44.4399,44.5564,144600.0
2011-09-02 15:45:00,61.2,61.23,60.84,60.9,195800.0,44.5564,44.5783,44.2943,44.338,195800.0
2011-09-02 15:50:00,60.9,61.0,60.88,60.99,71400.0,44.338,44.4108,44.3234,44.4035,71400.0
2011-09-02 15:55:00,61.0,61.06,60.85,60.85,118300.0,44.4108,44.4545,44.3016,44.3016,118300.0
2011-09-06 09:30:00,59.27,59.27,58.72,59.13,50100.0,43.1513,43.1513,42.7509,43.0494,50100.0
2011-09-06 09:35:00,59.15,59.18,58.87,59.07,30800.0,43.0639,43.0858,42.8601,43.0057,30800.0
2011-09-06 09:40:00,59.0,59.07,58.99,59.07,66000.0,42.9547,43.0057,42.9474,43.0057,66000.0
2011-09-06 09:45:00,59.07,59.19,59.0,59.17,25700.0,43.0057,43.093,42.9547,43.0785,25700.0
2011-09-06 09:50:00,59.15,59.27,59.04,59.24,23200.0,43.0639,43.1513,42.9838,43.1295,23200.0
2011-09-06 09:55:00,59.22,59.29,59.21,59.29,27000.0,43.1149,43.1659,43.1076,43.1659,27000.0
2011-09-06 10:00:00,59.29,59.54,59.28,59.53,74700.0,43.1659,43.3479,43.1586,43.3406,74700.0
2011-09-06 10:05:00,59.52,59.53,59.36,59.51,39000.0,43.3333,43.3406,43.2168,43.326,39000.0
2011-09-06 10:10:00,59.52,59.54,59.34,59.36,32900.0,43.3333,43.3479,43.2023,43.2168,32900.0
2011-09-06 10:15:00,59.36,59.38,59.26,59.29,29400.0,43.2168,43.2314,43.144,43.1659,29400.0
2011-09-06 10:20:00,59.31,59.32,59.2,59.24,28800.0,43.1804,43.1877,43.1003,43.1295,28800.0
2011-09-06 10:25:00,59.23,59.3,59.06,59.09,28900.0,43.1222,43.1731,42.9984,43.0202,28900.0
2011-09-06 10:30:00,59.08,59.13,58.98,59.06,37100.0,43.013,43.0494,42.9402,42.9984,37100.0
2011-09-06 10:35:00,59.07,59.17,58.94,58.98,34300.0,43.0057,43.0785,42.911,42.9402,34300.0
2011-09-06 10:40:00,58.99,59.13,58.96,58.98,33700.0,42.9474,43.0494,42.9256,42.9402,33700.0
2011-09-06 10:45:00,58.99,58.99,58.86,58.99,28900.0,42.9474,42.9474,42.8528,42.9474,28900.0
2011-09-06 10:50:00,58.98,59.21,58.96,59.17,21400.0,42.9402,43.1076,42.9256,43.0785,21400.0
2011-09-06 10:55:00,59.19,59.33,59.16,59.3,23300.0,43.093,43.195,43.0712,43.1731,23300.0
2011-09-06 11:00:00,59.31,59.33,59.18,59.22,20500.0,43.1804,43.195,43.0858,43.1149,20500.0
2011-09-06 11:05:00,59.2,59.26,59.13,59.25,24400.0,43.1003,43.144,43.0494,43.1367,24400.0
2011-09-06 11:10:00,59.25,59.38,59.13,59.35,26800.0,43.1367,43.2314,43.0494,43.2095,26800.0
2011-09-06 11:15:00,59.36,59.63,59.33,59.51,23300.0,43.2168,43.4134,43.195,43.326,23300.0
2011-09-06 11:20:00,59.49,59.53,59.39,59.5,20400.0,43.3115,43.3406,43.2387,43.3187,20400.0
2011-09-06 11:25:00,59.49,59.58,59.49,59.56,18700.0,43.3115,43.377,43.3115,43.3624,18700.0
2011-09-06 11:30:00,59.56,59.67,59.55,59.65,23600.0,43.3624,43.4425,43.3551,43.4279,23600.0
2011-09-06 11:35:00,59.64,59.71,59.54,59.55,16700.0,43.4207,43.4716,43.3479,43.3551,16700.0
2011-09-06 11:40:00,59.54,59.55,59.46,59.51,17200.0,43.3479,43.3551,43.2896,43.326,17200.0
2011-09-06 11:45:00,59.52,59.52,59.41,59.42,20600.0,43.3333,43.3333,43.2532,43.2605,20600.0
2011-09-06 11:50:00,59.42,59.61,59.42,59.59,21000.0,43.2605,43.3988,43.2605,43.3843,21000.0
2011-09-06 11:55:00,59.58,59.84,59.58,59.73,26400.0,43.377,43.5663,43.377,43.4862,26400.0
2011-09-06 12:00:00,59.73,59.79,59.69,59.74,23900.0,43.4862,43.5299,43.4571,43.4935,23900.0
2011-09-06 12:05:00,59.75,59.89,59.75,59.75,28200.0,43.5008,43.6027,43.5008,43.5008,28200.0
2011-09-06 12:10:00,59.76,59.84,59.75,59.82,27400.0,43.508,43.5663,43.5008,43.5517,27400.0
2011-09-06 12:15:00,59.81,59.94,59.81,59.93,23100.0,43.5444,43.6391,43.5444,43.6318,23100.0
2011-09-06 12:20:00,59.94,60.03,59.91,59.92,27600.0,43.6391,43.7046,43.6172,43.6245,27600.0
2011-09-06 12:25:00,59.93,59.93,59.83,59.88,12300.0,43.6318,43.6318,43.559,43.5954,12300.0
2011-09-06 12:30:00,59.88,59.88,59.77,59.77,20300.0,43.5954,43.5954,43.5153,43.5153,20300.0
2011-09-06 12:35:00,59.77,59.82,59.73,59.77,13600.0,43.5153,43.5517,43.4862,43.5153,13600.0
2011-09-06 12:40:00,59.77,59.81,59.74,59.81,7400.0,43.5153,43.5444,43.4935,43.5444,7400.0
2011-09-06 12:45:00,59.79,59.85,59.78,59.85,13900.0,43.5299,43.5736,43.5226,43.5736,13900.0
2011-09-06 12:50:00,59.84,59.85,59.74,59.78,20100.0,43.5663,43.5736,43.4935,43.5226,20100.0
2011-09-06 12:55:00,59.77,59.81,59.73,59.8,19600.0,43.5153,43.5444,43.4862,43.5372,19600.0
2011-09-06 13:00:00,59.8,59.86,59.78,59.83,28200.0,43.5372,43.5808,43.5226,43.559,28200.0
2011-09-06 13:05:00,59.83,59.97,59.82,59.97,22700.0,43.559,43.6609,43.5517,43.6609,22700.0
2011-09-06 13:10:00,59.97,60.14,59.97,60.03,13600.0,43.6609,43.7847,43.6609,43.7046,13600.0
2011-09-06 13:15:00,60.03,60.04,59.96,60.04,12900.0,43.7046,43.7119,43.6536,43.7119,12900.0
2011-09-06 13:20:00,60.04,60.12,60.04,60.08,10400.0,43.7119,43.7701,43.7119,43.741,10400.0
2011-09-06 13:25:00,60.08,60.08,59.98,59.98,9600.0,43.741,43.741,43.6682,43.6682,9600.0
2011-09-06 13:30:00,59.98,59.98,59.91,59.96,32800.0,43.6682,43.6682,43.6172,43.6536,32800.0
2011-09-06 13:35:00,59.94,60.03,59.9,60.01,40800.0,43.6391,43.7046,43.61,43.69,40800.0
2011-09-06 13:40:00,60.0,60.06,59.95,60.04,45400.0,43.6828,43.7264,43.6464,43.7119,45400.0
2011-09-06 13:45:00,60.05,60.14,60.03,60.11,42400.0,43.7192,43.7847,43.7046,43.7629,42400.0
2011-09-06 13:50:00,60.11,60.11,60.04,60.07,41300.0,43.7629,43.7629,43.7119,43.7337,41300.0
2011-09-06 13:55:00,60.08,60.08,59.97,59.97,30600.0,43.741,43.741,43.6609,43.6609,30600.0
2011-09-06 14:00:00,59.98,60.04,59.94,59.96,47200.0,43.6682,43.7119,43.6391,43.6536,47200.0
2011-09-06 14:05:00,59.96,60.09,59.95,60.06,24900.0,43.6536,43.7483,43.6464,43.7264,24900.0
2011-09-06 14:10:00,60.05,60.2,60.05,60.17,15300.0,43.7192,43.8284,43.7192,43.8065,15300.0
2011-09-06 14:15:00,60.18,60.29,60.18,60.23,23300.0,43.8138,43.8939,43.8138,43.8502,23300.0
2011-09-06 14:20:00,60.25,60.26,60.15,60.18,17500.0,43.8648,43.8721,43.792,43.8138,17500.0
2011-09-06 14:25:00,60.18,60.41,60.14,60.14,124300.0,43.8138,43.9813,43.7847,43.7847,124300.0
2011-09-06 14:30:00,60.16,60.17,60.06,60.14,24500.0,43.7993,43.8065,43.7264,43.7847,24500.0
2011-09-06 14:35:00,60.15,60.18,60.05,60.08,37200.0,43.792,43.8138,43.7192,43.741,37200.0
2011-09-06 14:40:00,60.07,60.09,59.99,60.05,34200.0,43.7337,43.7483,43.6755,43.7192,34200.0
2011-09-06 14:45:00,60.05,60.05,59.94,59.94,26200.0,43.7192,43.7192,43.6391,43.6391,26200.0
2011-09-06 14:50:00,59.95,59.97,59.9,59.91,57300.0,43.6464,43.6609,43.61,43.6172,57300.0
2011-09-06 14:55:00,59.92,59.97,59.9,59.94,32800.0,43.6245,43.6609,43.61,43.6391,32800.0
2011-09-06 15:00:00,59.94,59.95,59.77,59.82,38500.0,43.6391,43.6464,43.5153,43.5517,38500.0
2011-09-06 15:05:00,59.83,59.83,59.74,59.75,19800.0,43.559,43.559,43.4935,43.5008,19800.0
2011-09-06 15:10:00,59.75,59.77,59.69,59.69,27000.0,43.5008,43.5153,43.4571,43.4571,27000.0
2011-09-06 15:15:00,59.69,59.7,59.64,59.67,33300.0,43.4571,43.4644,43.4207,43.4425,33300.0
2011-09-06 15:20:00,59.66,59.88,59.66,59.82,39100.0,43.4352,43.5954,43.4352,43.5517,39100.0
2011-09-06 15:25:00,59.82,59.92,59.77,59.79,43700.0,43.5517,43.6245,43.5153,43.5299,43700.0
2011-09-06 15:30:00,59.78,59.84,59.73,59.81,55100.0,43.5226,43.5663,43.4862,43.5444,55100.0
2011-09-06 15:35:00,59.81,60.04,59.78,60.03,43500.0,43.5444,43.7119,43.5226,43.7046,43500.0
2011-09-06 15:40:00,60.04,60.14,60.03,60.13,35800.0,43.7119,43.7847,43.7046,43.7774,35800.0
2011-09-06 15:45:00,60.11,60.2,60.02,60.14,54000.0,43.7629,43.8284,43.6973,43.7847,54000.0
2011-09-06 15:50:00,60.13,60.33,60.08,60.32,72600.0,43.7774,43.923,43.741,43.9157,72600.0
2011-09-06 15:55:00,60.32,60.41,60.26,60.35,132600.0,43.9157,43.9813,43.8721,43.9376,132600.0
2011-09-07 09:30:00,61.12,61.38,61.01,61.04,26900.0,44.4982,44.6875,44.4181,44.4399,26900.0
2011-09-07 09:35:00,61.01,61.02,60.61,60.65,49900.0,44.4181,44.4254,44.1269,44.156,49900.0
2011-09-07 09:40:00,60.7,60.9,60.65,60.69,38500.0,44.1924,44.338,44.156,44.1851,38500.0
2011-09-07 09:45:00,60.71,60.83,60.67,60.68,59700.0,44.1997,44.287,44.1706,44.1778,59700.0
2011-09-07 09:50:00,60.68,60.81,60.61,60.73,32800.0,44.1778,44.2725,44.1269,44.2142,32800.0
2011-09-07 09:55:00,60.73,61.02,60.73,61.02,59300.0,44.2142,44.4254,44.2142,44.4254,59300.0
2011-09-07 10:00:00,61.03,61.2,61.02,61.2,22100.0,44.4327,44.5564,44.4254,44.5564,22100.0
2011-09-07 10:05:00,61.2,61.4,61.17,61.33,14400.0,44.5564,44.702,44.5346,44.6511,14400.0
2011-09-07 10:10:00,61.35,61.45,61.33,61.38,13300.0,44.6656,44.7384,44.6511,44.6875,13300.0
2011-09-07 10:15:00,61.41,61.41,61.26,61.28,20600.0,44.7093,44.7093,44.6001,44.6147,20600.0
2011-09-07 10:20:00,61.29,61.34,61.23,61.3,23300.0,44.6219,44.6583,44.5783,44.6292,23300.0
2011-09-07 10:25:00,61.32,61.32,61.07,61.08,16700.0,44.6438,44.6438,44.4618,44.4691,16700.0
2011-09-07 10:30:00,61.05,61.2,61.05,61.11,23000.0,44.4472,44.5564,44.4472,44.4909,23000.0
2011-09-07 10:35:00,61.12,61.22,61.08,61.17,14800.0,44.4982,44.571,44.4691,44.5346,14800.0
2011-09-07 10:40:00,61.18,61.29,61.16,61.23,15700.0,44.5419,44.6219,44.5273,44.5783,15700.0
2011-09-07 10:45:00,61.24,61.26,61.08,61.08,37800.0,44.5855,44.6001,44.4691,44.4691,37800.0
2011-09-07 10:50:00,61.07,61.12,61.06,61.09,14800.0,44.4618,44.4982,44.4545,44.4763,14800.0
2011-09-07 10:55:00,61.08,61.08,60.96,60.98,30000.0,44.4691,44.4691,44.3817,44.3963,30000.0
2011-09-07 11:00:00,60.98,61.04,60.92,61.01,22200.0,44.3963,44.4399,44.3526,44.4181,22200.0
2011-09-07 11:05:00,61.02,61.14,61.02,61.09,33700.0,44.4254,44.5127,44.4254,44.4763,33700.0
2011-09-07 11:10:00,61.1,61.3,61.1,61.28,22500.0,44.4836,44.6292,44.4836,44.6147,22500.0
2011-09-07 11:15:00,61.26,61.29,61.22,61.26,13000.0,44.6001,44.6219,44.571,44.6001,13000.0
2011-09-07 11:20:00,61.24,61.34,61.24,61.3,9100.0,44.5855,44.6583,44.5855,44.6292,9100.0
2011-09-07 11:25:00,61.32,61.4,61.29,61.38,12100.0,44.6438,44.702,44.6219,44.6875,12100.0
2011-09-07 11:30:00,61.36,61.4,61.29,61.3,14200.0,44.6729,44.702,44.6219,44.6292,14200.0
2011-09-07 11:35:00,61.31,61.38,61.3,61.35,13900.0,44.6365,44.6875,44.6292,44.6656,13900.0
2011-09-07 11:40:00,61.36,61.41,61.34,61.41,12900.0,44.6729,44.7093,44.6583,44.7093,12900.0
2011-09-07 11:45:00,61.43,61.5,61.42,61.5,11000.0,44.7239,44.7748,44.7166,44.7748,11000.0
2011-09-07 11:50:00,61.5,61.52,61.45,61.47,12000.0,44.7748,44.7894,44.7384,44.753,12000.0
2011-09-07 11:55:00,61.46,61.51,61.44,61.47,11300.0,44.7457,44.7821,44.7312,44.753,11300.0
2011-09-07 12:00:00,61.48,61.51,61.44,61.5,14400.0,44.7603,44.7821,44.7312,44.7748,14400.0
2011-09-07 12:05:00,61.5,61.57,61.49,61.56,16100.0,44.7748,44.8258,44.7676,44.8185,16100.0
2011-09-07 12:10:00,61.57,61.64,61.55,61.64,9000.0,44.8258,44.8768,44.8112,44.8768,9000.0
2011-09-07 12:15:00,61.64,61.65,61.59,61.64,8000.0,44.8768,44.884,44.8404,44.8768,8000.0
2011-09-07 12:20:00,61.64,61.65,61.56,61.58,11200.0,44.8768,44.884,44.8185,44.8331,11200.0
2011-09-07 12:25:00,61.57,61.6,61.54,61.55,8000.0,44.8258,44.8476,44.804,44.8112,8000.0
2011-09-07 12:30:00,61.55,61.64,61.55,61.64,12100.0,44.8112,44.8768,44.8112,44.8768,12100.0
2011-09-07 12:35:00,61.64,61.72,61.63,61.72,15800.0,44.8768,44.935,44.8695,44.935,15800.0
2011-09-07 12:40:00,61.71,61.73,61.67,61.67,13000.0,44.9277,44.9423,44.8986,44.8986,13000.0
2011-09-07 12:45:00,61.67,61.69,61.57,61.57,20200.0,44.8986,44.9132,44.8258,44.8258,20200.0
2011-09-07 12:50:00,61.58,61.62,61.57,61.61,9600.0,44.8331,44.8622,44.8258,44.8549,9600.0
2011-09-07 12:55:00,61.63,61.64,61.56,61.6,19800.0,44.8695,44.8768,44.8185,44.8476,19800.0
2011-09-07 13:00:00,61.59,61.59,61.54,61.56,16100.0,44.8404,44.8404,44.804,44.8185,16100.0
2011-09-07 13:05:00,61.57,61.61,61.52,61.52,45000.0,44.8258,44.8549,44.7894,44.7894,45000.0
2011-09-07 13:10:00,61.53,61.56,61.53,61.55,33400.0,44.7967,44.8185,44.7967,44.8112,33400.0
2011-09-07 13:15:00,61.55,61.57,61.53,61.55,32700.0,44.8112,44.8258,44.7967,44.8112,32700.0
2011-09-07 13:20:00,61.57,61.61,61.52,61.6,17300.0,44.8258,44.8549,44.7894,44.8476,17300.0
2011-09-07 13:25:00,61.61,61.63,61.58,61.58,10100.0,44.8549,44.8695,44.8331,44.8331,10100.0
2011-09-07 13:30:00,61.59,61.65,61.56,61.57,12200.0,44.8404,44.884,44.8185,44.8258,12200.0
2011-09-07 13:35:00,61.58,61.6,61.56,61.57,7600.0,44.8331,44.8476,44.8185,44.8258,7600.0
2011-09-07 13:40:00,61.58,61.59,61.55,61.56,17300.0,44.8331,44.8404,44.8112,44.8185,17300.0
2011-09-07 13:45:00,61.57,61.62,61.55,61.61,19100.0,44.8258,44.8622,44.8112,44.8549,19100.0
2011-09-07 13:50:00,61.6,61.66,61.6,61.66,8900.0,44.8476,44.8913,44.8476,44.8913,8900.0
2011-09-07 13:55:00,61.66,61.67,61.62,61.62,49500.0,44.8913,44.8986,44.8622,44.8622,49500.0
2011-09-07 14:00:00,61.62,61.66,61.58,61.66,74500.0,44.8622,44.8913,44.8331,44.8913,74500.0
2011-09-07 14:05:00,61.66,61.83,61.66,61.76,27100.0,44.8913,45.0151,44.8913,44.9641,27100.0
2011-09-07 14:10:00,61.78,61.8,61.71,61.8,9800.0,44.9787,44.9932,44.9277,44.9932,9800.0
2011-09-07 14:15:00,61.8,61.85,61.73,61.76,11200.0,44.9932,45.0297,44.9423,44.9641,11200.0
2011-09-07 14:20:00,61.77,61.77,61.7,61.72,13300.0,44.9714,44.9714,44.9204,44.935,13300.0
2011-09-07 14:25:00,61.72,61.75,61.68,61.68,70600.0,44.935,44.9568,44.9059,44.9059,70600.0
2011-09-07 14:30:00,61.68,61.71,61.58,61.59,57800.0,44.9059,44.9277,44.8331,44.8404,57800.0
2011-09-07 14:35:00,61.6,61.62,61.54,61.54,36600.0,44.8476,44.8622,44.804,44.804,36600.0
2011-09-07 14:40:00,61.54,61.59,61.54,61.59,54100.0,44.804,44.8404,44.804,44.8404,54100.0
2011-09-07 14:45:00,61.59,61.61,61.57,61.58,58400.0,44.8404,44.8549,44.8258,44.8331,58400.0
2011-09-07 14:50:00,61.58,61.58,61.53,61.55,32700.0,44.8331,44.8331,44.7967,44.8112,32700.0
2011-09-07 14:55:00,61.55,61.64,61.55,61.63,25300.0,44.8112,44.8768,44.8112,44.8695,25300.0
2011-09-07 15:00:00,61.64,61.64,61.55,61.55,27000.0,44.8768,44.8768,44.8112,44.8112,27000.0
2011-09-07 15:05:00,61.54,61.56,61.5,61.51,48600.0,44.804,44.8185,44.7748,44.7821,48600.0
2011-09-07 15:10:00,61.51,61.52,61.4,61.5,41100.0,44.7821,44.7894,44.702,44.7748,41100.0
2011-09-07 15:15:00,61.5,61.51,61.46,61.48,32700.0,44.7748,44.7821,44.7457,44.7603,32700.0
2011-09-07 15:20:00,61.47,61.5,61.39,61.41,25100.0,44.753,44.7748,44.6947,44.7093,25100.0
2011-09-07 15:25:00,61.41,61.45,61.37,61.45,29900.0,44.7093,44.7384,44.6802,44.7384,29900.0
2011-09-07 15:30:00,61.45,61.47,61.31,61.33,49700.0,44.7384,44.753,44.6365,44.6511,49700.0
2011-09-07 15:35:00,61.33,61.33,61.21,61.26,61600.0,44.6511,44.6511,44.5637,44.6001,61600.0
2011-09-07 15:40:00,61.26,61.3,61.19,61.2,70500.0,44.6001,44.6292,44.5491,44.5564,70500.0
2011-09-07 15:45:00,61.19,61.21,61.05,61.07,98100.0,44.5491,44.5637,44.4472,44.4618,98100.0
2011-09-07 15:50:00,61.06,61.18,61.06,61.18,122900.0,44.4545,44.5419,44.4545,44.5419,122900.0
2011-09-07 15:55:00,61.17,61.35,61.16,61.33,146600.0,44.5346,44.6656,44.5273,44.6511,146600.0
2011-09-08 09:30:00,60.65,61.16,60.65,61.16,35200.0,44.156,44.5273,44.156,44.5273,35200.0
2011-09-08 09:35:00,61.16,61.34,61.1,61.28,14700.0,44.5273,44.6583,44.4836,44.6147,14700.0
2011-09-08 09:40:00,61.24,61.41,61.23,61.33,16300.0,44.5855,44.7093,44.5783,44.6511,16300.0
2011-09-08 09:45:00,61.3,61.31,61.07,61.12,18700.0,44.6292,44.6365,44.4618,44.4982,18700.0
2011-09-08 09:50:00,61.09,61.11,60.93,60.98,29000.0,44.4763,44.4909,44.3598,44.3963,29000.0
2011-09-08 09:55:00,60.99,60.99,60.78,60.92,33400.0,44.4035,44.4035,44.2506,44.3526,33400.0
2011-09-08 10:00:00,60.89,60.92,60.73,60.8,26600.0,44.3307,44.3526,44.2142,44.2652,26600.0
2011-09-08 10:05:00,60.8,60.88,60.68,60.88,29500.0,44.2652,44.3234,44.1778,44.3234,29500.0
2011-09-08 10:10:00,60.87,60.93,60.78,60.9,11600.0,44.3162,44.3598,44.2506,44.338,11600.0
2011-09-08 10:15:00,60.89,60.94,60.81,60.93,17800.0,44.3307,44.3671,44.2725,44.3598,17800.0
2011-09-08 10:20:00,60.93,61.0,60.89,60.92,10200.0,44.3598,44.4108,44.3307,44.3526,10200.0
2011-09-08 10:25:00,60.9,61.04,60.9,60.91,13200.0,44.338,44.4399,44.338,44.3453,13200.0
2011-09-08 10:30:00,60.91,61.11,60.91,61.07,49400.0,44.3453,44.4909,44.3453,44.4618,49400.0
2011-09-08 10:35:00,61.06,61.09,61.0,61.01,30200.0,44.4545,44.4763,44.4108,44.4181,30200.0
2011-09-08 10:40:00,61.02,61.15,60.98,61.11,40000.0,44.4254,44.52,44.3963,44.4909,40000.0
2011-09-08 10:45:00,61.11,61.14,60.96,60.97,16100.0,44.4909,44.5127,44.3817,44.389,16100.0
2011-09-08 10:50:00,60.98,61.19,60.98,61.17,100300.0,44.3963,44.5491,44.3963,44.5346,100300.0
2011-09-08 10:55:00,61.17,61.41,61.17,61.4,10500.0,44.5346,44.7093,44.5346,44.702,10500.0
2011-09-08 11:00:00,61.41,61.54,61.41,61.54,10100.0,44.7093,44.804,44.7093,44.804,10100.0
2011-09-08 11:05:00,61.55,61.63,61.54,61.59,15400.0,44.8112,44.8695,44.804,44.8404,15400.0
2011-09-08 11:10:00,61.59,61.59,61.42,61.45,18900.0,44.8404,44.8404,44.7166,44.7384,18900.0
2011-09-08 11:15:00,61.44,61.46,61.35,61.39,43400.0,44.7312,44.7457,44.6656,44.6947,43400.0
2011-09-08 11:20:00,61.39,61.39,61.32,61.35,21000.0,44.6947,44.6947,44.6438,44.6656,21000.0
2011-09-08 11:25:00,61.35,61.35,61.25,61.27,24200.0,44.6656,44.6656,44.5928,44.6074,24200.0
2011-09-08 11:30:00,61.27,61.32,61.19,61.26,53900.0,44.6074,44.6438,44.5491,44.6001,53900.0
2011-09-08 11:35:00,61.26,61.27,61.14,61.16,49600.0,44.6001,44.6074,44.5127,44.5273,49600.0
2011-09-08 11:40:00,61.15,61.17,61.05,61.06,18300.0,44.52,44.5346,44.4472,44.4545,18300.0
2011-09-08 11:45:00,61.06,61.07,60.94,60.96,22200.0,44.4545,44.4618,44.3671,44.3817,22200.0
2011-09-08 11:50:00,60.97,61.06,60.92,60.93,43300.0,44.389,44.4545,44.3526,44.3598,43300.0
2011-09-08 11:55:00,60.9,60.92,60.79,60.88,14400.0,44.338,44.3526,44.2579,44.3234,14400.0
2011-09-08 12:00:00,60.88,60.88,60.76,60.8,16900.0,44.3234,44.3234,44.2361,44.2652,16900.0
2011-09-08 12:05:00,60.8,60.85,60.77,60.85,10000.0,44.2652,44.3016,44.2434,44.3016,10000.0
2011-09-08 12:10:00,60.86,61.01,60.86,60.95,6800.0,44.3089,44.4181,44.3089,44.3744,6800.0
2011-09-08 12:15:00,60.96,61.01,60.95,60.99,12300.0,44.3817,44.4181,44.3744,44.4035,12300.0
2011-09-08 12:20:00,60.98,61.03,60.97,60.98,17200.0,44.3963,44.4327,44.389,44.3963,17200.0
2011-09-08 12:25:00,60.99,61.01,60.88,60.89,8800.0,44.4035,44.4181,44.3234,44.3307,8800.0
2011-09-08 12:30:00,60.9,60.92,60.8,60.81,12100.0,44.338,44.3526,44.2652,44.2725,12100.0
2011-09-08 12:35:00,60.83,60.93,60.83,60.88,7000.0,44.287,44.3598,44.287,44.3234,7000.0
2011-09-08 12:40:00,60.89,60.89,60.79,60.8,35900.0,44.3307,44.3307,44.2579,44.2652,35900.0
2011-09-08 12:45:00,60.82,60.83,60.74,60.79,18300.0,44.2798,44.287,44.2215,44.2579,18300.0
2011-09-08 12:50:00,60.8,60.87,60.8,60.85,31100.0,44.2652,44.3162,44.2652,44.3016,31100.0
2011-09-08 12:55:00,60.85,60.88,60.82,60.88,27600.0,44.3016,44.3234,44.2798,44.3234,27600.0
2011-09-08 13:00:00,60.89,60.95,60.84,60.94,11600.0,44.3307,44.3744,44.2943,44.3671,11600.0
2011-09-08 13:05:00,60.92,61.04,60.91,61.02,6400.0,44.3526,44.4399,44.3453,44.4254,6400.0
2011-09-08 13:10:00,61.02,61.02,60.86,60.89,11600.0,44.4254,44.4254,44.3089,44.3307,11600.0
2011-09-08 13:15:00,60.88,60.94,60.84,60.93,23800.0,44.3234,44.3671,44.2943,44.3598,23800.0
2011-09-08 13:20:00,60.92,60.92,60.86,60.89,25500.0,44.3526,44.3526,44.3089,44.3307,25500.0
2011-09-08 13:25:00,60.9,60.92,60.83,60.85,25800.0,44.338,44.3526,44.287,44.3016,25800.0
2011-09-08 13:30:00,60.87,60.95,60.62,60.67,51800.0,44.3162,44.3744,44.1342,44.1706,51800.0
2011-09-08 13:35:00,60.69,60.83,60.69,60.76,15400.0,44.1851,44.287,44.1851,44.2361,15400.0
2011-09-08 13:40:00,60.75,60.75,60.45,60.47,20500.0,44.2288,44.2288,44.0104,44.0249,20500.0
2011-09-08 13:45:00,60.49,60.61,60.46,60.58,21600.0,44.0395,44.1269,44.0177,44.105,21600.0
2011-09-08 13:50:00,60.58,60.64,60.44,60.58,26000.0,44.105,44.1487,44.0031,44.105,26000.0
2011-09-08 13:55:00,60.61,60.64,60.55,60.61,16500.0,44.1269,44.1487,44.0832,44.1269,16500.0
2011-09-08 14:00:00,60.6,60.69,60.49,60.69,17300.0,44.1196,44.1851,44.0395,44.1851,17300.0
2011-09-08 14:05:00,60.68,60.73,60.6,60.65,29700.0,44.1778,44.2142,44.1196,44.156,29700.0
2011-09-08 14:10:00,60.64,60.68,60.59,60.65,26700.0,44.1487,44.1778,44.1123,44.156,26700.0
2011-09-08 14:15:00,60.65,60.71,60.59,60.63,12400.0,44.156,44.1997,44.1123,44.1414,12400.0
2011-09-08 14:20:00,60.63,60.63,60.52,60.52,15100.0,44.1414,44.1414,44.0613,44.0613,15100.0
2011-09-08 14:25:00,60.54,60.58,60.44,60.54,18200.0,44.0759,44.105,44.0031,44.0759,18200.0
2011-09-08 14:30:00,60.55,60.73,60.49,60.71,28400.0,44.0832,44.2142,44.0395,44.1997,28400.0
2011-09-08 14:35:00,60.69,60.72,60.59,60.6,35400.0,44.1851,44.207,44.1123,44.1196,35400.0
2011-09-08 14:40:00,60.61,60.65,60.58,60.61,33900.0,44.1269,44.156,44.105,44.1269,33900.0
2011-09-08 14:45:00,60.61,60.61,60.53,60.55,17700.0,44.1269,44.1269,44.0686,44.0832,17700.0
2011-09-08 14:50:00,60.56,60.62,60.42,60.45,24900.0,44.0905,44.1342,43.9885,44.0104,24900.0
2011-09-08 14:55:00,60.45,60.6,60.45,60.6,10700.0,44.0104,44.1196,44.0104,44.1196,10700.0
2011-09-08 15:00:00,60.6,60.62,60.47,60.49,19800.0,44.1196,44.1342,44.0249,44.0395,19800.0
2011-09-08 15:05:00,60.51,60.52,60.41,60.52,18600.0,44.0541,44.0613,43.9813,44.0613,18600.0
2011-09-08 15:10:00,60.51,60.51,60.36,60.39,16200.0,44.0541,44.0541,43.9449,43.9667,16200.0
2011-09-08 15:15:00,60.38,60.39,60.3,60.38,30300.0,43.9594,43.9667,43.9012,43.9594,30300.0
2011-09-08 15:20:00,60.37,60.41,60.31,60.4,28800.0,43.9521,43.9813,43.9085,43.974,28800.0
2011-09-08 15:25:00,60.4,60.52,60.33,60.52,26700.0,43.974,44.0613,43.923,44.0613,26700.0
2011-09-08 15:30:00,60.51,60.63,60.47,60.58,38600.0,44.0541,44.1414,44.0249,44.105,38600.0
2011-09-08 15:35:00,60.58,60.61,60.55,60.6,23000.0,44.105,44.1269,44.0832,44.1196,23000.0
2011-09-08 15:40:00,60.6,60.65,60.58,60.62,66400.0,44.1196,44.156,44.105,44.1342,66400.0
2011-09-08 15:45:00,60.62,60.64,60.54,60.6,41300.0,44.1342,44.1487,44.0759,44.1196,41300.0
2011-09-08 15:50:00,60.6,60.61,60.43,60.51,28800.0,44.1196,44.1269,43.9958,44.0541,28800.0
2011-09-08 15:55:00,60.51,60.54,60.39,60.39,185300.0,44.0541,44.0759,43.9667,43.9667,185300.0
2011-09-09 09:30:00,59.56,59.76,59.38,59.46,45100.0,43.3624,43.508,43.2314,43.2896,45100.0
2011-09-09 09:35:00,59.46,59.46,59.12,59.34,29100.0,43.2896,43.2896,43.0421,43.2023,29100.0
2011-09-09 09:40:00,59.37,59.37,59.05,59.15,19800.0,43.2241,43.2241,42.9911,43.0639,19800.0
2011-09-09 09:45:00,59.14,59.52,59.12,59.46,20500.0,43.0566,43.3333,43.0421,43.2896,20500.0
2011-09-09 09:50:00,59.46,59.46,59.24,59.42,28500.0,43.2896,43.2896,43.1295,43.2605,28500.0
2011-09-09 09:55:00,59.44,59.52,59.39,59.42,17500.0,43.2751,43.3333,43.2387,43.2605,17500.0
2011-09-09 10:00:00,59.46,59.77,59.46,59.77,34700.0,43.2896,43.5153,43.2896,43.5153,34700.0
2011-09-09 10:05:00,59.78,59.79,59.55,59.59,34400.0,43.5226,43.5299,43.3551,43.3843,34400.0
2011-09-09 10:10:00,59.58,59.58,59.4,59.43,31600.0,43.377,43.377,43.2459,43.2678,31600.0
2011-09-09 10:15:00,59.46,59.5,59.33,59.43,17500.0,43.2896,43.3187,43.195,43.2678,17500.0
2011-09-09 10:20:00,59.45,59.51,59.38,59.5,14000.0,43.2823,43.326,43.2314,43.3187,14000.0
2011-09-09 10:25:00,59.5,59.6,59.47,59.57,57200.0,43.3187,43.3915,43.2969,43.3697,57200.0
2011-09-09 10:30:00,59.57,59.57,59.34,59.34,40800.0,43.3697,43.3697,43.2023,43.2023,40800.0
2011-09-09 10:35:00,59.36,59.66,59.36,59.6,58300.0,43.2168,43.4352,43.2168,43.3915,58300.0
2011-09-09 10:40:00,59.62,59.67,59.53,59.54,27800.0,43.4061,43.4425,43.3406,43.3479,27800.0
2011-09-09 10:45:00,59.53,59.56,59.49,59.52,33700.0,43.3406,43.3624,43.3115,43.3333,33700.0
2011-09-09 10:50:00,59.53,59.54,59.47,59.5,52400.0,43.3406,43.3479,43.2969,43.3187,52400.0
2011-09-09 10:55:00,59.49,59.53,59.39,59.44,23000.0,43.3115,43.3406,43.2387,43.2751,23000.0
2011-09-09 11:00:00,59.42,59.51,59.39,59.45,12800.0,43.2605,43.326,43.2387,43.2823,12800.0
2011-09-09 11:05:00,59.45,59.54,59.44,59.48,32800.0,43.2823,43.3479,43.2751,43.3042,32800.0
2011-09-09 11:10:00,59.49,59.65,59.2,59.25,58800.0,43.3115,43.4279,43.1003,43.1367,58800.0
2011-09-09 11:15:00,59.24,59.24,59.11,59.19,20700.0,43.1295,43.1295,43.0348,43.093,20700.0
2011-09-09 11:20:00,59.15,59.16,58.76,58.87,31600.0,43.0639,43.0712,42.78,42.8601,31600.0
2011-09-09 11:25:00,58.87,58.91,58.78,58.82,17700.0,42.8601,42.8892,42.7945,42.8237,17700.0
2011-09-09 11:30:00,58.81,58.95,58.79,58.9,9800.0,42.8164,42.9183,42.8018,42.8819,9800.0
2011-09-09 11:35:00,58.92,59.01,58.86,58.87,19800.0,42.8965,42.962,42.8528,42.8601,19800.0
2011-09-09 11:40:00,58.9,58.9,58.59,58.65,20900.0,42.8819,42.8819,42.6562,42.6999,20900.0
2011-09-09 11:45:00,58.68,58.7,58.53,58.54,18000.0,42.7217,42.7363,42.6125,42.6198,18000.0
2011-09-09 11:50:00,58.55,58.64,58.48,58.6,24600.0,42.6271,42.6926,42.5761,42.6635,24600.0
2011-09-09 11:55:00,58.59,58.63,58.56,58.59,10200.0,42.6562,42.6853,42.6344,42.6562,10200.0
2011-09-09 12:00:00,58.58,58.69,58.5,58.64,23200.0,42.6489,42.729,42.5907,42.6926,23200.0
2011-09-09 12:05:00,58.63,58.72,58.53,58.55,25000.0,42.6853,42.7509,42.6125,42.6271,25000.0
2011-09-09 12:10:00,58.56,58.59,58.5,58.54,21200.0,42.6344,42.6562,42.5907,42.6198,21200.0
2011-09-09 12:15:00,58.52,58.67,58.49,58.66,10500.0,42.6053,42.7145,42.5834,42.7072,10500.0
2011-09-09 12:20:00,58.67,58.72,58.62,58.72,12900.0,42.7145,42.7509,42.6781,42.7509,12900.0
2011-09-09 12:25:00,58.72,58.75,58.65,58.7,11600.0,42.7509,42.7727,42.6999,42.7363,11600.0
2011-09-09 12:30:00,58.71,58.73,58.49,58.53,17200.0,42.7436,42.7581,42.5834,42.6125,17200.0
2011-09-09 12:35:00,58.55,58.6,58.45,58.59,13500.0,42.6271,42.6635,42.5543,42.6562,13500.0
2011-09-09 12:40:00,58.59,58.59,58.51,58.52,16400.0,42.6562,42.6562,42.598,42.6053,16400.0
2011-09-09 12:45:00,58.52,58.55,58.47,58.47,53100.0,42.6053,42.6271,42.5689,42.5689,53100.0
2011-09-09 12:50:00,58.47,58.47,58.4,58.47,12700.0,42.5689,42.5689,42.5179,42.5689,12700.0
2011-09-09 12:55:00,58.46,58.7,58.46,58.7,72000.0,42.5616,42.7363,42.5616,42.7363,72000.0
2011-09-09 13:00:00,58.73,58.73,58.57,58.59,13500.0,42.7581,42.7581,42.6417,42.6562,13500.0
2011-09-09 13:05:00,58.6,58.76,58.6,58.74,9200.0,42.6635,42.78,42.6635,42.7654,9200.0
2011-09-09 13:10:00,58.73,58.96,58.7,58.94,16500.0,42.7581,42.9256,42.7363,42.911,16500.0
2011-09-09 13:15:00,58.94,59.0,58.85,58.86,14400.0,42.911,42.9547,42.8455,42.8528,14400.0
2011-09-09 13:20:00,58.85,58.85,58.67,58.71,19200.0,42.8455,42.8455,42.7145,42.7436,19200.0
2011-09-09 13:25:00,58.7,58.8,58.68,58.8,9700.0,42.7363,42.8091,42.7217,42.8091,9700.0
2011-09-09 13:30:00,58.82,58.82,58.7,58.72,22400.0,42.8237,42.8237,42.7363,42.7509,22400.0
2011-09-09 13:35:00,58.71,58.78,58.68,58.78,18900.0,42.7436,42.7945,42.7217,42.7945,18900.0
2011-09-09 13:40:00,58.78,58.84,58.74,58.81,16100.0,42.7945,42.8382,42.7654,42.8164,16100.0
2011-09-09 13:45:00,58.82,58.82,58.59,58.59,14600.0,42.8237,42.8237,42.6562,42.6562,14600.0
2011-09-09 13:50:00,58.58,58.74,58.56,58.72,27400.0,42.6489,42.7654,42.6344,42.7509,27400.0
2011-09-09 13:55:00,58.73,58.8,58.72,58.75,16500.0,42.7581,42.8091,42.7509,42.7727,16500.0
2011-09-09 14:00:00,58.78,58.87,58.73,58.87,30300.0,42.7945,42.8601,42.7581,42.8601,30300.0
2011-09-09 14:05:00,58.85,58.97,58.8,58.95,28100.0,42.8455,42.9329,42.8091,42.9183,28100.0
2011-09-09 14:10:00,58.95,58.96,58.75,58.77,26000.0,42.9183,42.9256,42.7727,42.7873,26000.0
2011-09-09 14:15:00,58.78,58.87,58.76,58.81,23800.0,42.7945,42.8601,42.78,42.8164,23800.0
2011-09-09 14:20:00,58.8,58.94,58.8,58.88,18900.0,42.8091,42.911,42.8091,42.8674,18900.0
2011-09-09 14:25:00,58.88,58.9,58.78,58.79,17200.0,42.8674,42.8819,42.7945,42.8018,17200.0
2011-09-09 14:30:00,58.79,58.83,58.73,58.78,35800.0,42.8018,42.831,42.7581,42.7945,35800.0
2011-09-09 14:35:00,58.77,58.84,58.71,58.84,32400.0,42.7873,42.8382,42.7436,42.8382,32400.0
2011-09-09 14:40:00,58.84,59.03,58.84,58.96,64400.0,42.8382,42.9766,42.8382,42.9256,64400.0
2011-09-09 14:45:00,58.98,58.99,58.88,58.88,22300.0,42.9402,42.9474,42.8674,42.8674,22300.0
2011-09-09 14:50:00,58.88,58.88,58.76,58.82,22800.0,42.8674,42.8674,42.78,42.8237,22800.0
2011-09-09 14:55:00,58.82,58.87,58.77,58.81,35300.0,42.8237,42.8601,42.7873,42.8164,35300.0
2011-09-09 15:00:00,58.81,58.83,58.7,58.83,30800.0,42.8164,42.831,42.7363,42.831,30800.0
2011-09-09 15:05:00,58.85,58.9,58.76,58.87,47400.0,42.8455,42.8819,42.78,42.8601,47400.0
2011-09-09 15:10:00,58.88,58.9,58.77,58.85,55500.0,42.8674,42.8819,42.7873,42.8455,55500.0
2011-09-09 15:15:00,58.85,58.91,58.77,58.89,31100.0,42.8455,42.8892,42.7873,42.8746,31100.0
2011-09-09 15:20:00,58.89,58.91,58.78,58.8,30800.0,42.8746,42.8892,42.7945,42.8091,30800.0
2011-09-09 15:25:00,58.82,58.92,58.77,58.77,41800.0,42.8237,42.8965,42.7873,42.7873,41800.0
2011-09-09 15:30:00,58.78,58.96,58.78,58.94,39000.0,42.7945,42.9256,42.7945,42.911,39000.0
2011-09-09 15:35:00,58.93,59.08,58.91,59.08,74500.0,42.9038,43.013,42.8892,43.013,74500.0
2011-09-09 15:40:00,59.08,59.13,59.01,59.08,54800.0,43.013,43.0494,42.962,43.013,54800.0
2011-09-09 15:45:00,59.08,59.15,58.99,59.07,92200.0,43.013,43.0639,42.9474,43.0057,92200.0
2011-09-09 15:50:00,59.09,59.14,59.03,59.08,69800.0,43.0202,43.0566,42.9766,43.013,69800.0
2011-09-09 15:55:00,59.12,59.14,58.98,59.0,124100.0,43.0421,43.0566,42.9402,42.9547,124100.0
2011-09-12 09:30:00,58.41,58.6,58.35,58.41,30500.0,42.5252,42.6635,42.4815,42.5252,30500.0
2011-09-12 09:35:00,58.48,58.48,58.25,58.31,14200.0,42.5761,42.5761,42.4087,42.4524,14200.0
2011-09-12 09:40:00,58.31,58.4,58.08,58.23,35400.0,42.4524,42.5179,42.2849,42.3941,35400.0
2011-09-12 09:45:00,58.22,58.37,58.22,58.22,48800.0,42.3868,42.496,42.3868,42.3868,48800.0
2011-09-12 09:50:00,58.25,58.45,58.18,58.41,28400.0,42.4087,42.5543,42.3577,42.5252,28400.0
2011-09-12 09:55:00,58.41,58.62,58.41,58.56,39800.0,42.5252,42.6781,42.5252,42.6344,39800.0
2011-09-12 10:00:00,58.54,58.58,58.32,58.36,22000.0,42.6198,42.6489,42.4596,42.4888,22000.0
2011-09-12 10:05:00,58.35,58.65,58.35,58.6,22900.0,42.4815,42.6999,42.4815,42.6635,22900.0
2011-09-12 10:10:00,58.62,58.67,58.44,58.46,13100.0,42.6781,42.7145,42.547,42.5616,13100.0
2011-09-12 10:15:00,58.48,58.51,58.3,58.33,14400.0,42.5761,42.598,42.4451,42.4669,14400.0
2011-09-12 10:20:00,58.35,58.44,58.28,58.3,9900.0,42.4815,42.547,42.4305,42.4451,9900.0
2011-09-12 10:25:00,58.31,58.37,58.15,58.15,13000.0,42.4524,42.496,42.3359,42.3359,13000.0
2011-09-12 10:30:00,58.17,58.24,58.14,58.15,14400.0,42.3504,42.4014,42.3286,42.3359,14400.0
2011-09-12 10:35:00,58.16,58.33,58.04,58.31,16800.0,42.3432,42.4669,42.2558,42.4524,16800.0
2011-09-12 10:40:00,58.31,58.36,58.09,58.13,20400.0,42.4524,42.4888,42.2922,42.3213,20400.0
2011-09-12 10:45:00,58.13,58.21,58.05,58.1,14100.0,42.3213,42.3796,42.2631,42.2995,14100.0
2011-09-12 10:50:00,58.07,58.29,58.06,58.28,11000.0,42.2776,42.4378,42.2704,42.4305,11000.0
2011-09-12 10:55:00,58.27,58.27,58.01,58.03,15200.0,42.4232,42.4232,42.234,42.2485,15200.0
2011-09-12 11:00:00,58.02,58.06,57.96,57.99,38200.0,42.2412,42.2704,42.1976,42.2194,38200.0
2011-09-12 11:05:00,57.98,58.06,57.98,58.02,46500.0,42.2121,42.2704,42.2121,42.2412,46500.0
2011-09-12 11:10:00,58.04,58.07,57.94,58.02,26600.0,42.2558,42.2776,42.183,42.2412,26600.0
2011-09-12 11:15:00,58.03,58.05,57.98,58.05,33800.0,42.2485,42.2631,42.2121,42.2631,33800.0
2011-09-12 11:20:00,58.05,58.12,58.01,58.08,35100.0,42.2631,42.314,42.234,42.2849,35100.0
2011-09-12 11:25:00,58.09,58.22,58.08,58.21,11600.0,42.2922,42.3868,42.2849,42.3796,11600.0
2011-09-12 11:30:00,58.21,58.31,58.19,58.28,16600.0,42.3796,42.4524,42.365,42.4305,16600.0
2011-09-12 11:35:00,58.29,58.37,58.29,58.36,7600.0,42.4378,42.496,42.4378,42.4888,7600.0
2011-09-12 11:40:00,58.37,58.44,58.36,58.42,14900.0,42.496,42.547,42.4888,42.5325,14900.0
2011-09-12 11:45:00,58.42,58.44,58.27,58.3,25500.0,42.5325,42.547,42.4232,42.4451,25500.0
2011-09-12 11:50:00,58.31,58.31,58.2,58.21,25600.0,42.4524,42.4524,42.3723,42.3796,25600.0
2011-09-12 11:55:00,58.21,58.22,58.05,58.07,18000.0,42.3796,42.3868,42.2631,42.2776,18000.0
2011-09-12 12:00:00,58.07,58.15,58.0,58.02,35100.0,42.2776,42.3359,42.2267,42.2412,35100.0
2011-09-12 12:05:00,58.01,58.03,57.91,57.92,13500.0,42.234,42.2485,42.1611,42.1684,13500.0
2011-09-12 12:10:00,57.95,58.02,57.89,57.89,11400.0,42.1903,42.2412,42.1466,42.1466,11400.0
2011-09-12 12:15:00,57.91,58.01,57.91,57.91,12800.0,42.1611,42.234,42.1611,42.1611,12800.0
2011-09-12 12:20:00,57.91,58.02,57.91,58.0,18000.0,42.1611,42.2412,42.1611,42.2267,18000.0
2011-09-12 12:25:00,58.02,58.08,58.0,58.08,29300.0,42.2412,42.2849,42.2267,42.2849,29300.0
2011-09-12 12:30:00,58.09,58.09,57.85,57.91,35400.0,42.2922,42.2922,42.1175,42.1611,35400.0
2011-09-12 12:35:00,57.9,57.95,57.89,57.9,13300.0,42.1539,42.1903,42.1466,42.1539,13300.0
2011-09-12 12:40:00,57.89,57.94,57.86,57.92,20800.0,42.1466,42.183,42.1247,42.1684,20800.0
2011-09-12 12:45:00,57.92,58.0,57.92,57.97,13600.0,42.1684,42.2267,42.1684,42.2048,13600.0
2011-09-12 12:50:00,57.96,58.05,57.95,58.01,24100.0,42.1976,42.2631,42.1903,42.234,24100.0
2011-09-12 12:55:00,58.01,58.09,57.96,58.09,17800.0,42.234,42.2922,42.1976,42.2922,17800.0
2011-09-12 13:00:00,58.08,58.2,58.05,58.16,43900.0,42.2849,42.3723,42.2631,42.3432,43900.0
2011-09-12 13:05:00,58.17,58.21,58.01,58.09,27800.0,42.3504,42.3796,42.234,42.2922,27800.0
2011-09-12 13:10:00,58.11,58.15,58.06,58.1,31300.0,42.3068,42.3359,42.2704,42.2995,31300.0
2011-09-12 13:15:00,58.1,58.12,57.98,58.02,22100.0,42.2995,42.314,42.2121,42.2412,22100.0
2011-09-12 13:20:00,58.02,58.04,57.98,58.01,21400.0,42.2412,42.2558,42.2121,42.234,21400.0
2011-09-12 13:25:00,58.0,58.04,57.96,57.96,17900.0,42.2267,42.2558,42.1976,42.1976,17900.0
2011-09-12 13:30:00,57.96,57.98,57.82,57.89,19800.0,42.1976,42.2121,42.0956,42.1466,19800.0
2011-09-12 13:35:00,57.88,57.88,57.77,57.83,16800.0,42.1393,42.1393,42.0592,42.1029,16800.0
2011-09-12 13:40:00,57.82,57.93,57.78,57.93,12100.0,42.0956,42.1757,42.0665,42.1757,12100.0
2011-09-12 13:45:00,57.94,58.05,57.92,58.04,41700.0,42.183,42.2631,42.1684,42.2558,41700.0
2011-09-12 13:50:00,58.03,58.11,58.02,58.08,39000.0,42.2485,42.3068,42.2412,42.2849,39000.0
2011-09-12 13:55:00,58.08,58.13,58.05,58.12,8800.0,42.2849,42.3213,42.2631,42.314,8800.0
2011-09-12 14:00:00,58.12,58.13,57.93,57.95,20800.0,42.314,42.3213,42.1757,42.1903,20800.0
2011-09-12 14:05:00,57.95,57.96,57.85,57.95,16000.0,42.1903,42.1976,42.1175,42.1903,16000.0
2011-09-12 14:10:00,57.94,57.94,57.85,57.93,13200.0,42.183,42.183,42.1175,42.1757,13200.0
2011-09-12 14:15:00,57.95,58.0,57.88,57.9,13500.0,42.1903,42.2267,42.1393,42.1539,13500.0
2011-09-12 14:20:00,57.9,58.04,57.86,57.98,17400.0,42.1539,42.2558,42.1247,42.2121,17400.0
2011-09-12 14:25:00,57.97,58.01,57.93,57.99,14700.0,42.2048,42.234,42.1757,42.2194,14700.0
2011-09-12 14:30:00,58.0,58.11,57.94,58.11,18100.0,42.2267,42.3068,42.183,42.3068,18100.0
2011-09-12 14:35:00,58.12,58.41,58.12,58.24,87400.0,42.314,42.5252,42.314,42.4014,87400.0
2011-09-12 14:40:00,58.24,58.54,58.23,58.52,108900.0,42.4014,42.6198,42.3941,42.6053,108900.0
2011-09-12 14:45:00,58.51,58.52,58.36,58.42,33600.0,42.598,42.6053,42.4888,42.5325,33600.0
2011-09-12 14:50:00,58.42,58.42,58.22,58.24,27100.0,42.5325,42.5325,42.3868,42.4014,27100.0
2011-09-12 14:55:00,58.22,58.25,58.15,58.22,20100.0,42.3868,42.4087,42.3359,42.3868,20100.0
2011-09-12 15:00:00,58.22,58.27,58.09,58.18,31100.0,42.3868,42.4232,42.2922,42.3577,31100.0
2011-09-12 15:05:00,58.19,58.22,58.11,58.13,19000.0,42.365,42.3868,42.3068,42.3213,19000.0
2011-09-12 15:10:00,58.14,58.27,58.14,58.21,22000.0,42.3286,42.4232,42.3286,42.3796,22000.0
2011-09-12 15:15:00,58.21,58.25,58.08,58.23,15000.0,42.3796,42.4087,42.2849,42.3941,15000.0
2011-09-12 15:20:00,58.23,58.37,58.13,58.37,90100.0,42.3941,42.496,42.3213,42.496,90100.0
2011-09-12 15:25:00,58.39,58.41,58.3,58.37,33500.0,42.5106,42.5252,42.4451,42.496,33500.0
2011-09-12 15:30:00,58.4,58.47,58.37,58.47,100000.0,42.5179,42.5689,42.496,42.5689,100000.0
2011-09-12 15:35:00,58.46,58.49,58.35,58.48,29400.0,42.5616,42.5834,42.4815,42.5761,29400.0
2011-09-12 15:40:00,58.48,58.73,58.45,58.65,28100.0,42.5761,42.7581,42.5543,42.6999,28100.0
2011-09-12 15:45:00,58.65,58.77,58.65,58.7,93300.0,42.6999,42.7873,42.6999,42.7363,93300.0
2011-09-12 15:50:00,58.7,58.95,58.67,58.87,171100.0,42.7363,42.9183,42.7145,42.8601,171100.0
2011-09-12 15:55:00,58.87,58.94,58.81,58.9,335900.0,42.8601,42.911,42.8164,42.8819,335900.0
2011-09-13 09:30:00,58.97,59.1,58.91,59.0,18800.0,42.9329,43.0275,42.8892,42.9547,18800.0
2011-09-13 09:35:00,58.99,59.0,58.75,58.77,11600.0,42.9474,42.9547,42.7727,42.7873,11600.0
2011-09-13 09:40:00,58.72,58.84,58.64,58.8,10000.0,42.7509,42.8382,42.6926,42.8091,10000.0
2011-09-13 09:45:00,58.77,59.14,58.76,59.06,26200.0,42.7873,43.0566,42.78,42.9984,26200.0
2011-09-13 09:50:00,59.08,59.24,59.06,59.2,42700.0,43.013,43.1295,42.9984,43.1003,42700.0
2011-09-13 09:55:00,59.23,59.43,59.22,59.38,76200.0,43.1222,43.2678,43.1149,43.2314,76200.0
2011-09-13 10:00:00,59.39,59.77,59.38,59.76,38900.0,43.2387,43.5153,43.2314,43.508,38900.0
2011-09-13 10:05:00,59.78,60.01,59.74,59.95,26400.0,43.5226,43.69,43.4935,43.6464,26400.0
2011-09-13 10:10:00,60.0,60.01,59.87,59.96,24900.0,43.6828,43.69,43.5881,43.6536,24900.0
2011-09-13 10:15:00,59.97,59.98,59.75,59.76,47100.0,43.6609,43.6682,43.5008,43.508,47100.0
2011-09-13 10:20:00,59.76,59.79,59.62,59.62,19900.0,43.508,43.5299,43.4061,43.4061,19900.0
2011-09-13 10:25:00,59.66,59.84,59.65,59.7,16500.0,43.4352,43.5663,43.4279,43.4644,16500.0
2011-09-13 10:30:00,59.71,59.81,59.44,59.49,21300.0,43.4716,43.5444,43.2751,43.3115,21300.0
2011-09-13 10:35:00,59.47,59.51,59.32,59.48,20400.0,43.2969,43.326,43.1877,43.3042,20400.0
2011-09-13 10:40:00,59.45,59.49,59.38,59.39,23200.0,43.2823,43.3115,43.2314,43.2387,23200.0
2011-09-13 10:45:00,59.4,59.53,59.39,59.43,18200.0,43.2459,43.3406,43.2387,43.2678,18200.0
2011-09-13 10:50:00,59.43,59.49,59.24,59.25,15700.0,43.2678,43.3115,43.1295,43.1367,15700.0
2011-09-13 10:55:00,59.26,59.28,59.16,59.24,18000.0,43.144,43.1586,43.0712,43.1295,18000.0
2011-09-13 11:00:00,59.23,59.34,59.08,59.11,31100.0,43.1222,43.2023,43.013,43.0348,31100.0
2011-09-13 11:05:00,59.09,59.12,59.02,59.07,28200.0,43.0202,43.0421,42.9693,43.0057,28200.0
2011-09-13 11:10:00,59.07,59.22,59.07,59.19,19300.0,43.0057,43.1149,43.0057,43.093,19300.0
2011-09-13 11:15:00,59.17,59.21,58.96,59.01,23800.0,43.0785,43.1076,42.9256,42.962,23800.0
2011-09-13 11:20:00,59.02,59.09,58.98,59.02,12800.0,42.9693,43.0202,42.9402,42.9693,12800.0
2011-09-13 11:25:00,59.02,59.02,58.91,58.98,18200.0,42.9693,42.9693,42.8892,42.9402,18200.0
2011-09-13 11:30:00,59.0,59.05,58.94,59.02,23600.0,42.9547,42.9911,42.911,42.9693,23600.0
2011-09-13 11:35:00,59.04,59.15,58.98,59.15,13700.0,42.9838,43.0639,42.9402,43.0639,13700.0
2011-09-13 11:40:00,59.15,59.22,59.1,59.21,14400.0,43.0639,43.1149,43.0275,43.1076,14400.0
2011-09-13 11:45:00,59.23,59.28,59.07,59.12,14200.0,43.1222,43.1586,43.0057,43.0421,14200.0
2011-09-13 11:50:00,59.11,59.15,59.04,59.08,17100.0,43.0348,43.0639,42.9838,43.013,17100.0
2011-09-13 11:55:00,59.1,59.2,59.08,59.08,12600.0,43.0275,43.1003,43.013,43.013,12600.0
2011-09-13 12:00:00,59.08,59.08,58.83,58.87,21900.0,43.013,43.013,42.831,42.8601,21900.0
2011-09-13 12:05:00,58.85,59.01,58.85,59.0,13900.0,42.8455,42.962,42.8455,42.9547,13900.0
2011-09-13 12:10:00,59.03,59.14,58.98,59.13,11200.0,42.9766,43.0566,42.9402,43.0494,11200.0
2011-09-13 12:15:00,59.15,59.23,59.1,59.19,13100.0,43.0639,43.1222,43.0275,43.093,13100.0
2011-09-13 12:20:00,59.21,59.23,59.07,59.1,10000.0,43.1076,43.1222,43.0057,43.0275,10000.0
2011-09-13 12:25:00,59.09,59.17,59.02,59.16,10200.0,43.0202,43.0785,42.9693,43.0712,10200.0
2011-09-13 12:30:00,59.17,59.22,59.1,59.16,21900.0,43.0785,43.1149,43.0275,43.0712,21900.0
2011-09-13 12:35:00,59.17,59.29,59.16,59.22,14600.0,43.0785,43.1659,43.0712,43.1149,14600.0
2011-09-13 12:40:00,59.27,59.29,59.11,59.17,20400.0,43.1513,43.1659,43.0348,43.0785,20400.0
2011-09-13 12:45:00,59.17,59.24,59.16,59.16,13200.0,43.0785,43.1295,43.0712,43.0712,13200.0
2011-09-13 12:50:00,59.17,59.2,59.1,59.1,20700.0,43.0785,43.1003,43.0275,43.0275,20700.0
2011-09-13 12:55:00,59.08,59.15,59.03,59.05,63300.0,43.013,43.0639,42.9766,42.9911,63300.0
2011-09-13 13:00:00,59.06,59.08,59.03,59.03,41500.0,42.9984,43.013,42.9766,42.9766,41500.0
2011-09-13 13:05:00,59.03,59.16,59.03,59.08,14800.0,42.9766,43.0712,42.9766,43.013,14800.0
2011-09-13 13:10:00,59.08,59.14,59.04,59.12,14600.0,43.013,43.0566,42.9838,43.0421,14600.0
2011-09-13 13:15:00,59.12,59.24,59.06,59.09,20600.0,43.0421,43.1295,42.9984,43.0202,20600.0
2011-09-13 13:20:00,59.1,59.12,59.02,59.05,16000.0,43.0275,43.0421,42.9693,42.9911,16000.0
2011-09-13 13:25:00,59.05,59.07,58.99,58.99,39000.0,42.9911,43.0057,42.9474,42.9474,39000.0
2011-09-13 13:30:00,58.99,59.05,58.91,59.05,20200.0,42.9474,42.9911,42.8892,42.9911,20200.0
2011-09-13 13:35:00,59.05,59.05,58.96,58.98,31900.0,42.9911,42.9911,42.9256,42.9402,31900.0
2011-09-13 13:40:00,58.98,59.05,58.98,59.02,28700.0,42.9402,42.9911,42.9402,42.9693,28700.0
2011-09-13 13:45:00,59.03,59.05,59.0,59.01,43300.0,42.9766,42.9911,42.9547,42.962,43300.0
2011-09-13 13:50:00,59.02,59.04,58.97,59.02,31300.0,42.9693,42.9838,42.9329,42.9693,31300.0
2011-09-13 13:55:00,59.02,59.02,58.88,58.95,26200.0,42.9693,42.9693,42.8674,42.9183,26200.0
2011-09-13 14:00:00,58.94,59.05,58.87,59.05,30400.0,42.911,42.9911,42.8601,42.9911,30400.0
2011-09-13 14:05:00,59.05,59.08,58.98,59.0,29400.0,42.9911,43.013,42.9402,42.9547,29400.0
2011-09-13 14:10:00,59.0,59.07,58.95,59.03,19900.0,42.9547,43.0057,42.9183,42.9766,19900.0
2011-09-13 14:15:00,59.03,59.1,59.03,59.04,15000.0,42.9766,43.0275,42.9766,42.9838,15000.0
2011-09-13 14:20:00,59.04,59.12,59.04,59.1,33400.0,42.9838,43.0421,42.9838,43.0275,33400.0
2011-09-13 14:25:00,59.12,59.16,59.07,59.11,41800.0,43.0421,43.0712,43.0057,43.0348,41800.0
2011-09-13 14:30:00,59.12,59.13,59.05,59.07,79800.0,43.0421,43.0494,42.9911,43.0057,79800.0
2011-09-13 14:35:00,59.07,59.07,58.94,58.94,33700.0,43.0057,43.0057,42.911,42.911,33700.0
2011-09-13 14:40:00,58.96,59.03,58.95,58.96,15000.0,42.9256,42.9766,42.9183,42.9256,15000.0
2011-09-13 14:45:00,58.98,59.0,58.78,58.78,27100.0,42.9402,42.9547,42.7945,42.7945,27100.0
2011-09-13 14:50:00,58.79,58.8,58.73,58.78,20500.0,42.8018,42.8091,42.7581,42.7945,20500.0
2011-09-13 14:55:00,58.78,58.9,58.72,58.76,84000.0,42.7945,42.8819,42.7509,42.78,84000.0
2011-09-13 15:00:00,58.78,58.89,58.76,58.84,34900.0,42.7945,42.8746,42.78,42.8382,34900.0
2011-09-13 15:05:00,58.85,58.88,58.71,58.73,48500.0,42.8455,42.8674,42.7436,42.7581,48500.0
2011-09-13 15:10:00,58.72,58.83,58.66,58.75,34100.0,42.7509,42.831,42.7072,42.7727,34100.0
2011-09-13 15:15:00,58.74,58.74,58.52,58.55,58300.0,42.7654,42.7654,42.6053,42.6271,58300.0
2011-09-13 15:20:00,58.54,58.59,58.45,58.55,49000.0,42.6198,42.6562,42.5543,42.6271,49000.0
2011-09-13 15:25:00,58.56,58.78,58.45,58.76,47100.0,42.6344,42.7945,42.5543,42.78,47100.0
2011-09-13 15:30:00,58.76,58.95,58.75,58.94,52500.0,42.78,42.9183,42.7727,42.911,52500.0
2011-09-13 15:35:00,58.93,58.99,58.88,58.95,52300.0,42.9038,42.9474,42.8674,42.9183,52300.0
2011-09-13 15:40:00,58.95,59.07,58.87,59.03,42000.0,42.9183,43.0057,42.8601,42.9766,42000.0
2011-09-13 15:45:00,59.04,59.12,59.02,59.08,61700.0,42.9838,43.0421,42.9693,43.013,61700.0
2011-09-13 15:50:00,59.09,59.1,58.87,58.9,65000.0,43.0202,43.0275,42.8601,42.8819,65000.0
2011-09-13 15:55:00,58.9,59.02,58.88,58.96,95200.0,42.8819,42.9693,42.8674,42.9256,95200.0
2011-09-14 09:30:00,59.33,59.42,59.16,59.28,19200.0,43.195,43.2605,43.0712,43.1586,19200.0
2011-09-14 09:35:00,59.39,59.39,58.83,58.95,11500.0,43.2387,43.2387,42.831,42.9183,11500.0
2011-09-14 09:40:00,58.96,59.0,58.6,58.65,58900.0,42.9256,42.9547,42.6635,42.6999,58900.0
2011-09-14 09:45:00,58.67,58.79,58.64,58.71,44000.0,42.7145,42.8018,42.6926,42.7436,44000.0
2011-09-14 09:50:00,58.64,58.76,58.62,58.65,71200.0,42.6926,42.78,42.6781,42.6999,71200.0
2011-09-14 09:55:00,58.65,58.66,58.46,58.51,93600.0,42.6999,42.7072,42.5616,42.598,93600.0
2011-09-14 10:00:00,58.54,58.55,58.22,58.41,88800.0,42.6198,42.6271,42.3868,42.5252,88800.0
2011-09-14 10:05:00,58.4,58.48,58.36,58.45,41800.0,42.5179,42.5761,42.4888,42.5543,41800.0
2011-09-14 10:10:00,58.48,58.7,58.44,58.67,87200.0,42.5761,42.7363,42.547,42.7145,87200.0
2011-09-14 10:15:00,58.64,58.64,58.01,58.03,107400.0,42.6926,42.6926,42.234,42.2485,107400.0
2011-09-14 10:20:00,58.02,58.22,57.94,58.14,110200.0,42.2412,42.3868,42.183,42.3286,110200.0
2011-09-14 10:25:00,58.13,58.33,58.09,58.28,51500.0,42.3213,42.4669,42.2922,42.4305,51500.0
2011-09-14 10:30:00,58.27,58.47,58.15,58.43,67600.0,42.4232,42.5689,42.3359,42.5397,67600.0
2011-09-14 10:35:00,58.41,58.44,58.2,58.31,45500.0,42.5252,42.547,42.3723,42.4524,45500.0
2011-09-14 10:40:00,58.31,58.36,58.18,58.2,55700.0,42.4524,42.4888,42.3577,42.3723,55700.0
2011-09-14 10:45:00,58.23,58.32,58.03,58.13,83700.0,42.3941,42.4596,42.2485,42.3213,83700.0
2011-09-14 10:50:00,58.13,58.33,58.08,58.3,73500.0,42.3213,42.4669,42.2849,42.4451,73500.0
2011-09-14 10:55:00,58.3,58.32,58.21,58.28,23900.0,42.4451,42.4596,42.3796,42.4305,23900.0
2011-09-14 11:00:00,58.29,58.38,58.2,58.34,44400.0,42.4378,42.5033,42.3723,42.4742,44400.0
2011-09-14 11:05:00,58.36,58.51,58.25,58.4,54500.0,42.4888,42.598,42.4087,42.5179,54500.0
2011-09-14 11:10:00,58.43,58.48,58.41,58.47,46200.0,42.5397,42.5761,42.5252,42.5689,46200.0
2011-09-14 11:15:00,58.5,58.56,58.46,58.5,42900.0,42.5907,42.6344,42.5616,42.5907,42900.0
2011-09-14 11:20:00,58.52,58.7,58.4,58.69,81200.0,42.6053,42.7363,42.5179,42.729,81200.0
2011-09-14 11:25:00,58.69,58.8,58.69,58.79,28500.0,42.729,42.8091,42.729,42.8018,28500.0
2011-09-14 11:30:00,58.78,58.83,58.7,58.74,34600.0,42.7945,42.831,42.7363,42.7654,34600.0
2011-09-14 11:35:00,58.72,58.76,58.68,58.68,35600.0,42.7509,42.78,42.7217,42.7217,35600.0
2011-09-14 11:40:00,58.68,58.69,58.56,58.61,31700.0,42.7217,42.729,42.6344,42.6708,31700.0
2011-09-14 11:45:00,58.6,58.64,58.55,58.61,53500.0,42.6635,42.6926,42.6271,42.6708,53500.0
2011-09-14 11:50:00,58.61,58.72,58.56,58.72,44500.0,42.6708,42.7509,42.6344,42.7509,44500.0
2011-09-14 11:55:00,58.7,58.87,58.7,58.86,13000.0,42.7363,42.8601,42.7363,42.8528,13000.0
2011-09-14 12:00:00,58.87,58.91,58.8,58.85,28800.0,42.8601,42.8892,42.8091,42.8455,28800.0
2011-09-14 12:05:00,58.85,58.87,58.78,58.81,20000.0,42.8455,42.8601,42.7945,42.8164,20000.0
2011-09-14 12:10:00,58.83,58.9,58.8,58.89,15700.0,42.831,42.8819,42.8091,42.8746,15700.0
2011-09-14 12:15:00,58.87,58.88,58.77,58.78,25500.0,42.8601,42.8674,42.7873,42.7945,25500.0
2011-09-14 12:20:00,58.78,58.87,58.77,58.85,15300.0,42.7945,42.8601,42.7873,42.8455,15300.0
2011-09-14 12:25:00,58.86,58.91,58.85,58.87,34400.0,42.8528,42.8892,42.8455,42.8601,34400.0
2011-09-14 12:30:00,58.88,58.93,58.87,58.88,26400.0,42.8674,42.9038,42.8601,42.8674,26400.0
2011-09-14 12:35:00,58.88,59.0,58.85,58.99,22900.0,42.8674,42.9547,42.8455,42.9474,22900.0
2011-09-14 12:40:00,59.01,59.12,59.01,59.1,13100.0,42.962,43.0421,42.962,43.0275,13100.0
2011-09-14 12:45:00,59.1,59.16,59.07,59.08,20500.0,43.0275,43.0712,43.0057,43.013,20500.0
2011-09-14 12:50:00,59.08,59.08,58.97,59.0,18800.0,43.013,43.013,42.9329,42.9547,18800.0
2011-09-14 12:55:00,59.0,59.01,58.94,58.96,34800.0,42.9547,42.962,42.911,42.9256,34800.0
2011-09-14 13:00:00,58.97,59.03,58.96,59.02,28700.0,42.9329,42.9766,42.9256,42.9693,28700.0
2011-09-14 13:05:00,59.02,59.17,59.01,59.11,12000.0,42.9693,43.0785,42.962,43.0348,12000.0
2011-09-14 13:10:00,59.1,59.13,59.07,59.11,18700.0,43.0275,43.0494,43.0057,43.0348,18700.0
2011-09-14 13:15:00,59.1,59.12,59.05,59.12,9600.0,43.0275,43.0421,42.9911,43.0421,9600.0
2011-09-14 13:20:00,59.12,59.16,59.09,59.1,14400.0,43.0421,43.0712,43.0202,43.0275,14400.0
2011-09-14 13:25:00,59.11,59.12,59.04,59.12,11700.0,43.0348,43.0421,42.9838,43.0421,11700.0
2011-09-14 13:30:00,59.12,59.19,59.11,59.16,13100.0,43.0421,43.093,43.0348,43.0712,13100.0
2011-09-14 13:35:00,59.15,59.4,59.14,59.4,14700.0,43.0639,43.2459,43.0566,43.2459,14700.0
2011-09-14 13:40:00,59.42,59.42,59.33,59.34,45500.0,43.2605,43.2605,43.195,43.2023,45500.0
2011-09-14 13:45:00,59.34,59.42,59.3,59.42,15700.0,43.2023,43.2605,43.1731,43.2605,15700.0
2011-09-14 13:50:00,59.42,59.61,59.42,59.59,36700.0,43.2605,43.3988,43.2605,43.3843,36700.0
2011-09-14 13:55:00,59.56,59.56,59.36,59.44,34900.0,43.3624,43.3624,43.2168,43.2751,34900.0
2011-09-14 14:00:00,59.42,59.71,59.41,59.71,38100.0,43.2605,43.4716,43.2532,43.4716,38100.0
2011-09-14 14:05:00,59.71,59.93,59.71,59.83,30700.0,43.4716,43.6318,43.4716,43.559,30700.0
2011-09-14 14:10:00,59.81,59.87,59.76,59.81,16200.0,43.5444,43.5881,43.508,43.5444,16200.0
2011-09-14 14:15:00,59.82,60.08,59.81,60.06,25000.0,43.5517,43.741,43.5444,43.7264,25000.0
2011-09-14 14:20:00,60.05,60.12,60.02,60.05,16700.0,43.7192,43.7701,43.6973,43.7192,16700.0
2011-09-14 14:25:00,60.05,60.06,59.96,60.0,13600.0,43.7192,43.7264,43.6536,43.6828,13600.0
2011-09-14 14:30:00,60.0,60.02,59.92,59.93,15900.0,43.6828,43.6973,43.6245,43.6318,15900.0
2011-09-14 14:35:00,59.93,60.0,59.91,59.93,12900.0,43.6318,43.6828,43.6172,43.6318,12900.0
2011-09-14 14:40:00,59.95,60.08,59.95,60.04,21300.0,43.6464,43.741,43.6464,43.7119,21300.0
2011-09-14 14:45:00,60.05,60.05,59.9,59.96,20600.0,43.7192,43.7192,43.61,43.6536,20600.0
2011-09-14 14:50:00,59.96,60.05,59.94,60.05,15000.0,43.6536,43.7192,43.6391,43.7192,15000.0
2011-09-14 14:55:00,60.05,60.12,60.04,60.11,13600.0,43.7192,43.7701,43.7119,43.7629,13600.0
2011-09-14 15:00:00,60.11,60.29,60.11,60.28,20700.0,43.7629,43.8939,43.7629,43.8866,20700.0
2011-09-14 15:05:00,60.26,60.3,60.2,60.27,18800.0,43.8721,43.9012,43.8284,43.8793,18800.0
2011-09-14 15:10:00,60.27,60.41,60.27,60.39,23900.0,43.8793,43.9813,43.8793,43.9667,23900.0
2011-09-14 15:15:00,60.39,60.49,60.39,60.47,20100.0,43.9667,44.0395,43.9667,44.0249,20100.0
2011-09-14 15:20:00,60.47,60.47,60.34,60.36,25400.0,44.0249,44.0249,43.9303,43.9449,25400.0
2011-09-14 15:25:00,60.38,60.58,60.36,60.54,33100.0,43.9594,44.105,43.9449,44.0759,33100.0
2011-09-14 15:30:00,60.54,60.66,60.49,60.58,42500.0,44.0759,44.1633,44.0395,44.105,42500.0
2011-09-14 15:35:00,60.6,60.6,60.49,60.5,41300.0,44.1196,44.1196,44.0395,44.0468,41300.0
2011-09-14 15:40:00,60.5,60.51,60.21,60.23,75800.0,44.0468,44.0541,43.8357,43.8502,75800.0
2011-09-14 15:45:00,60.22,60.25,59.96,60.03,75600.0,43.8429,43.8648,43.6536,43.7046,75600.0
2011-09-14 15:50:00,60.02,60.13,59.95,59.95,75000.0,43.6973,43.7774,43.6464,43.6464,75000.0
2011-09-14 15:55:00,59.96,59.99,59.83,59.87,135600.0,43.6536,43.6755,43.559,43.5881,135600.0
2011-09-15 09:30:00,60.23,60.68,60.21,60.64,27900.0,43.8502,44.1778,43.8357,44.1487,27900.0
2011-09-15 09:35:00,60.64,60.82,60.56,60.81,17500.0,44.1487,44.2798,44.0905,44.2725,17500.0
2011-09-15 09:40:00,60.81,60.83,60.51,60.59,31100.0,44.2725,44.287,44.0541,44.1123,31100.0
2011-09-15 09:45:00,60.64,60.81,60.64,60.78,26000.0,44.1487,44.2725,44.1487,44.2506,26000.0
2011-09-15 09:50:00,60.73,60.9,60.7,60.7,21100.0,44.2142,44.338,44.1924,44.1924,21100.0
2011-09-15 09:55:00,60.7,60.91,60.7,60.79,167700.0,44.1924,44.3453,44.1924,44.2579,167700.0
2011-09-15 10:00:00,60.82,61.25,60.82,61.25,34800.0,44.2798,44.5928,44.2798,44.5928,34800.0
2011-09-15 10:05:00,61.23,61.33,61.1,61.13,24300.0,44.5783,44.6511,44.4836,44.5055,24300.0
2011-09-15 10:10:00,61.15,61.32,61.12,61.15,31200.0,44.52,44.6438,44.4982,44.52,31200.0
2011-09-15 10:15:00,61.15,61.16,61.04,61.13,13800.0,44.52,44.5273,44.4399,44.5055,13800.0
2011-09-15 10:20:00,61.13,61.13,60.72,60.75,24200.0,44.5055,44.5055,44.207,44.2288,24200.0
2011-09-15 10:25:00,60.72,60.78,60.52,60.62,20700.0,44.207,44.2506,44.0613,44.1342,20700.0
2011-09-15 10:30:00,60.62,60.66,60.56,60.63,20200.0,44.1342,44.1633,44.0905,44.1414,20200.0
2011-09-15 10:35:00,60.62,60.72,60.52,60.65,41200.0,44.1342,44.207,44.0613,44.156,41200.0
2011-09-15 10:40:00,60.65,60.8,60.65,60.78,7200.0,44.156,44.2652,44.156,44.2506,7200.0
2011-09-15 10:45:00,60.79,60.8,60.65,60.66,34300.0,44.2579,44.2652,44.156,44.1633,34300.0
2011-09-15 10:50:00,60.66,60.71,60.6,60.6,23600.0,44.1633,44.1997,44.1196,44.1196,23600.0
2011-09-15 10:55:00,60.64,60.7,60.45,60.53,34900.0,44.1487,44.1924,44.0104,44.0686,34900.0
2011-09-15 11:00:00,60.51,60.62,60.45,60.59,28500.0,44.0541,44.1342,44.0104,44.1123,28500.0
2011-09-15 11:05:00,60.59,60.66,60.54,60.66,28200.0,44.1123,44.1633,44.0759,44.1633,28200.0
2011-09-15 11:10:00,60.64,60.66,60.51,60.51,13200.0,44.1487,44.1633,44.0541,44.0541,13200.0
2011-09-15 11:15:00,60.52,60.68,60.52,60.59,30500.0,44.0613,44.1778,44.0613,44.1123,30500.0
2011-09-15 11:20:00,60.58,60.67,60.57,60.64,15900.0,44.105,44.1706,44.0978,44.1487,15900.0
2011-09-15 11:25:00,60.58,60.69,60.5,60.69,15100.0,44.105,44.1851,44.0468,44.1851,15100.0
2011-09-15 11:30:00,60.7,60.77,60.64,60.71,32200.0,44.1924,44.2434,44.1487,44.1997,32200.0
2011-09-15 11:35:00,60.72,60.83,60.7,60.76,21200.0,44.207,44.287,44.1924,44.2361,21200.0
2011-09-15 11:40:00,60.77,60.79,60.68,60.74,23600.0,44.2434,44.2579,44.1778,44.2215,23600.0
2011-09-15 11:45:00,60.76,60.77,60.7,60.75,70400.0,44.2361,44.2434,44.1924,44.2288,70400.0
2011-09-15 11:50:00,60.75,60.77,60.68,60.7,17300.0,44.2288,44.2434,44.1778,44.1924,17300.0
2011-09-15 11:55:00,60.69,60.75,60.65,60.71,11600.0,44.1851,44.2288,44.156,44.1997,11600.0
2011-09-15 12:00:00,60.71,60.77,60.64,60.77,19000.0,44.1997,44.2434,44.1487,44.2434,19000.0
2011-09-15 12:05:00,60.76,60.77,60.7,60.75,20700.0,44.2361,44.2434,44.1924,44.2288,20700.0
2011-09-15 12:10:00,60.75,60.79,60.69,60.7,32600.0,44.2288,44.2579,44.1851,44.1924,32600.0
2011-09-15 12:15:00,60.69,60.77,60.68,60.75,20500.0,44.1851,44.2434,44.1778,44.2288,20500.0
2011-09-15 12:20:00,60.75,60.77,60.64,60.66,10200.0,44.2288,44.2434,44.1487,44.1633,10200.0
2011-09-15 12:25:00,60.66,60.68,60.65,60.67,2500.0,44.1633,44.1778,44.156,44.1706,2500.0
2011-09-15 12:30:00,60.68,60.86,60.66,60.84,16300.0,44.1778,44.3089,44.1633,44.2943,16300.0
2011-09-15 12:35:00,60.84,60.96,60.83,60.92,13600.0,44.2943,44.3817,44.287,44.3526,13600.0
2011-09-15 12:40:00,60.91,60.99,60.89,60.99,8700.0,44.3453,44.4035,44.3307,44.4035,8700.0
2011-09-15 12:45:00,61.0,61.0,60.88,60.93,12900.0,44.4108,44.4108,44.3234,44.3598,12900.0
2011-09-15 12:50:00,60.92,60.93,60.85,60.87,10700.0,44.3526,44.3598,44.3016,44.3162,10700.0
2011-09-15 12:55:00,60.87,60.95,60.85,60.93,10400.0,44.3162,44.3744,44.3016,44.3598,10400.0
2011-09-15 13:00:00,60.94,60.98,60.89,60.98,13300.0,44.3671,44.3963,44.3307,44.3963,13300.0
2011-09-15 13:05:00,60.99,61.03,60.97,61.03,15500.0,44.4035,44.4327,44.389,44.4327,15500.0
2011-09-15 13:10:00,61.03,61.07,61.0,61.04,14100.0,44.4327,44.4618,44.4108,44.4399,14100.0
2011-09-15 13:15:00,61.04,61.06,61.0,61.0,12500.0,44.4399,44.4545,44.4108,44.4108,12500.0
2011-09-15 13:20:00,61.02,61.02,60.99,60.99,35100.0,44.4254,44.4254,44.4035,44.4035,35100.0
2011-09-15 13:25:00,61.0,61.02,60.96,60.98,19900.0,44.4108,44.4254,44.3817,44.3963,19900.0
2011-09-15 13:30:00,60.99,61.01,60.96,60.99,20500.0,44.4035,44.4181,44.3817,44.4035,20500.0
2011-09-15 13:35:00,61.0,61.01,60.94,60.99,12700.0,44.4108,44.4181,44.3671,44.4035,12700.0
2011-09-15 13:40:00,60.99,61.01,60.95,61.01,14800.0,44.4035,44.4181,44.3744,44.4181,14800.0
2011-09-15 13:45:00,61.01,61.02,60.89,60.95,26700.0,44.4181,44.4254,44.3307,44.3744,26700.0
2011-09-15 13:50:00,60.93,61.01,60.88,61.01,16900.0,44.3598,44.4181,44.3234,44.4181,16900.0
2011-09-15 13:55:00,61.0,61.03,60.96,61.0,24900.0,44.4108,44.4327,44.3817,44.4108,24900.0
2011-09-15 14:00:00,61.0,61.15,61.0,61.14,62100.0,44.4108,44.52,44.4108,44.5127,62100.0
2011-09-15 14:05:00,61.16,61.23,61.13,61.23,14300.0,44.5273,44.5783,44.5055,44.5783,14300.0
2011-09-15 14:10:00,61.23,61.44,61.23,61.31,23700.0,44.5783,44.7312,44.5783,44.6365,23700.0
2011-09-15 14:15:00,61.33,61.36,61.25,61.31,22300.0,44.6511,44.6729,44.5928,44.6365,22300.0
2011-09-15 14:20:00,61.3,61.3,61.17,61.19,17500.0,44.6292,44.6292,44.5346,44.5491,17500.0
2011-09-15 14:25:00,61.17,61.26,61.16,61.26,14200.0,44.5346,44.6001,44.5273,44.6001,14200.0
2011-09-15 14:30:00,61.28,61.3,61.18,61.2,24000.0,44.6147,44.6292,44.5419,44.5564,24000.0
2011-09-15 14:35:00,61.22,61.22,61.14,61.2,17100.0,44.571,44.571,44.5127,44.5564,17100.0
2011-09-15 14:40:00,61.2,61.2,61.13,61.18,17400.0,44.5564,44.5564,44.5055,44.5419,17400.0
2011-09-15 14:45:00,61.19,61.21,61.13,61.19,35600.0,44.5491,44.5637,44.5055,44.5491,35600.0
2011-09-15 14:50:00,61.19,61.22,61.18,61.2,20300.0,44.5491,44.571,44.5419,44.5564,20300.0
2011-09-15 14:55:00,61.2,61.22,61.13,61.18,27500.0,44.5564,44.571,44.5055,44.5419,27500.0
2011-09-15 15:00:00,61.19,61.23,61.18,61.22,42600.0,44.5491,44.5783,44.5419,44.571,42600.0
2011-09-15 15:05:00,61.22,61.25,61.18,61.18,35100.0,44.571,44.5928,44.5419,44.5419,35100.0
2011-09-15 15:10:00,61.17,61.22,61.14,61.22,17800.0,44.5346,44.571,44.5127,44.571,17800.0
2011-09-15 15:15:00,61.22,61.24,61.04,61.04,46600.0,44.571,44.5855,44.4399,44.4399,46600.0
2011-09-15 15:20:00,61.06,61.15,61.06,61.15,27300.0,44.4545,44.52,44.4545,44.52,27300.0
2011-09-15 15:25:00,61.15,61.15,61.03,61.1,66100.0,44.52,44.52,44.4327,44.4836,66100.0
2011-09-15 15:30:00,61.11,61.14,61.03,61.05,81800.0,44.4909,44.5127,44.4327,44.4472,81800.0
2011-09-15 15:35:00,61.05,61.17,61.02,61.14,32300.0,44.4472,44.5346,44.4254,44.5127,32300.0
2011-09-15 15:40:00,61.13,61.28,61.08,61.28,41600.0,44.5055,44.6147,44.4691,44.6147,41600.0
2011-09-15 15:45:00,61.29,61.32,61.14,61.15,102200.0,44.6219,44.6438,44.5127,44.52,102200.0
2011-09-15 15:50:00,61.15,61.16,61.09,61.15,72100.0,44.52,44.5273,44.4763,44.52,72100.0
2011-09-15 15:55:00,61.15,61.21,61.07,61.2,112700.0,44.52,44.5637,44.4618,44.5564,112700.0
2011-09-16 09:30:00,62.01,62.01,61.29,61.39,549900.0,45.1461,45.1461,44.6219,44.6947,549900.0
2011-09-16 09:35:00,61.46,61.47,61.33,61.34,17700.0,44.7457,44.753,44.6511,44.6583,17700.0
2011-09-16 09:40:00,61.35,61.5,61.31,61.34,46100.0,44.6656,44.7748,44.6365,44.6583,46100.0
2011-09-16 09:45:00,61.34,61.36,61.19,61.25,35800.0,44.6583,44.6729,44.5491,44.5928,35800.0
2011-09-16 09:50:00,61.25,61.42,61.13,61.42,42400.0,44.5928,44.7166,44.5055,44.7166,42400.0
2011-09-16 09:55:00,61.39,61.44,60.98,61.01,27000.0,44.6947,44.7312,44.3963,44.4181,27000.0
2011-09-16 10:00:00,61.03,61.19,60.96,61.18,37800.0,44.4327,44.5491,44.3817,44.5419,37800.0
2011-09-16 10:05:00,61.17,61.24,61.14,61.18,47400.0,44.5346,44.5855,44.5127,44.5419,47400.0
2011-09-16 10:10:00,61.18,61.32,61.11,61.31,75600.0,44.5419,44.6438,44.4909,44.6365,75600.0
2011-09-16 10:15:00,61.3,61.33,61.17,61.21,37300.0,44.6292,44.6511,44.5346,44.5637,37300.0
2011-09-16 10:20:00,61.22,61.22,60.98,61.02,29400.0,44.571,44.571,44.3963,44.4254,29400.0
2011-09-16 10:25:00,61.01,61.1,60.93,60.96,14600.0,44.4181,44.4836,44.3598,44.3817,14600.0
2011-09-16 10:30:00,60.95,61.04,60.77,60.9,23800.0,44.3744,44.4399,44.2434,44.338,23800.0
2011-09-16 10:35:00,60.89,60.94,60.63,60.67,34900.0,44.3307,44.3671,44.1414,44.1706,34900.0
2011-09-16 10:40:00,60.69,60.81,60.55,60.58,25500.0,44.1851,44.2725,44.0832,44.105,25500.0
2011-09-16 10:45:00,60.56,60.65,60.45,60.49,32200.0,44.0905,44.156,44.0104,44.0395,32200.0
2011-09-16 10:50:00,60.51,60.52,60.39,60.39,20200.0,44.0541,44.0613,43.9667,43.9667,20200.0
2011-09-16 10:55:00,60.42,60.44,60.26,60.43,30300.0,43.9885,44.0031,43.8721,43.9958,30300.0
2011-09-16 11:00:00,60.46,60.59,60.43,60.56,40100.0,44.0177,44.1123,43.9958,44.0905,40100.0
2011-09-16 11:05:00,60.58,60.62,60.5,60.51,21900.0,44.105,44.1342,44.0468,44.0541,21900.0
2011-09-16 11:10:00,60.53,60.65,60.5,60.53,21200.0,44.0686,44.156,44.0468,44.0686,21200.0
2011-09-16 11:15:00,60.56,60.61,60.37,60.41,27100.0,44.0905,44.1269,43.9521,43.9813,27100.0
2011-09-16 11:20:00,60.41,60.42,60.23,60.23,23800.0,43.9813,43.9885,43.8502,43.8502,23800.0
2011-09-16 11:25:00,60.25,60.42,60.23,60.35,16700.0,43.8648,43.9885,43.8502,43.9376,16700.0
2011-09-16 11:30:00,60.35,60.43,60.2,60.43,22300.0,43.9376,43.9958,43.8284,43.9958,22300.0
2011-09-16 11:35:00,60.44,60.58,60.41,60.5,25400.0,44.0031,44.105,43.9813,44.0468,25400.0
2011-09-16 11:40:00,60.5,60.53,60.41,60.43,34500.0,44.0468,44.0686,43.9813,43.9958,34500.0
2011-09-16 11:45:00,60.45,60.47,60.42,60.46,16200.0,44.0104,44.0249,43.9885,44.0177,16200.0
2011-09-16 11:50:00,60.48,60.54,60.45,60.51,12700.0,44.0322,44.0759,44.0104,44.0541,12700.0
2011-09-16 11:55:00,60.52,60.56,60.49,60.53,14300.0,44.0613,44.0905,44.0395,44.0686,14300.0
2011-09-16 12:00:00,60.55,60.67,60.5,60.66,33100.0,44.0832,44.1706,44.0468,44.1633,33100.0
2011-09-16 12:05:00,60.68,60.84,60.68,60.78,27500.0,44.1778,44.2943,44.1778,44.2506,27500.0
2011-09-16 12:10:00,60.79,60.83,60.77,60.79,18700.0,44.2579,44.287,44.2434,44.2579,18700.0
2011-09-16 12:15:00,60.79,60.82,60.75,60.76,18600.0,44.2579,44.2798,44.2288,44.2361,18600.0
2011-09-16 12:20:00,60.78,60.79,60.72,60.77,13300.0,44.2506,44.2579,44.207,44.2434,13300.0
2011-09-16 12:25:00,60.76,60.86,60.73,60.79,23800.0,44.2361,44.3089,44.2142,44.2579,23800.0
2011-09-16 12:30:00,60.79,60.82,60.72,60.79,17300.0,44.2579,44.2798,44.207,44.2579,17300.0
2011-09-16 12:35:00,60.79,60.89,60.77,60.85,19700.0,44.2579,44.3307,44.2434,44.3016,19700.0
2011-09-16 12:40:00,60.87,60.92,60.86,60.87,14900.0,44.3162,44.3526,44.3089,44.3162,14900.0
2011-09-16 12:45:00,60.87,60.99,60.87,60.91,27200.0,44.3162,44.4035,44.3162,44.3453,27200.0
2011-09-16 12:50:00,60.92,60.94,60.88,60.91,17600.0,44.3526,44.3671,44.3234,44.3453,17600.0
2011-09-16 12:55:00,60.91,60.93,60.87,60.9,11200.0,44.3453,44.3598,44.3162,44.338,11200.0
2011-09-16 13:00:00,60.89,60.89,60.82,60.87,15500.0,44.3307,44.3307,44.2798,44.3162,15500.0
2011-09-16 13:05:00,60.88,60.93,60.8,60.81,27300.0,44.3234,44.3598,44.2652,44.2725,27300.0
2011-09-16 13:10:00,60.81,60.83,60.73,60.78,28100.0,44.2725,44.287,44.2142,44.2506,28100.0
2011-09-16 13:15:00,60.78,60.84,60.75,60.76,10500.0,44.2506,44.2943,44.2288,44.2361,10500.0
2011-09-16 13:20:00,60.76,60.83,60.74,60.8,7800.0,44.2361,44.287,44.2215,44.2652,7800.0
2011-09-16 13:25:00,60.81,60.83,60.75,60.8,12800.0,44.2725,44.287,44.2288,44.2652,12800.0
2011-09-16 13:30:00,60.8,60.82,60.67,60.69,15200.0,44.2652,44.2798,44.1706,44.1851,15200.0
2011-09-16 13:35:00,60.7,60.72,60.59,60.66,12800.0,44.1924,44.207,44.1123,44.1633,12800.0
2011-09-16 13:40:00,60.66,60.73,60.65,60.71,10000.0,44.1633,44.2142,44.156,44.1997,10000.0
2011-09-16 13:45:00,60.71,60.75,60.67,60.67,13100.0,44.1997,44.2288,44.1706,44.1706,13100.0
2011-09-16 13:50:00,60.66,60.72,60.66,60.67,14900.0,44.1633,44.207,44.1633,44.1706,14900.0
2011-09-16 13:55:00,60.66,60.73,60.66,60.7,20400.0,44.1633,44.2142,44.1633,44.1924,20400.0
2011-09-16 14:00:00,60.7,60.75,60.65,60.7,23200.0,44.1924,44.2288,44.156,44.1924,23200.0
2011-09-16 14:05:00,60.7,60.74,60.69,60.72,16500.0,44.1924,44.2215,44.1851,44.207,16500.0
2011-09-16 14:10:00,60.72,60.73,60.65,60.65,13200.0,44.207,44.2142,44.156,44.156,13200.0
2011-09-16 14:15:00,60.66,60.7,60.62,60.69,15000.0,44.1633,44.1924,44.1342,44.1851,15000.0
2011-09-16 14:20:00,60.7,60.71,60.64,60.66,12600.0,44.1924,44.1997,44.1487,44.1633,12600.0
2011-09-16 14:25:00,60.66,60.69,60.62,60.63,7100.0,44.1633,44.1851,44.1342,44.1414,7100.0
2011-09-16 14:30:00,60.64,60.73,60.63,60.7,16300.0,44.1487,44.2142,44.1414,44.1924,16300.0
2011-09-16 14:35:00,60.71,60.82,60.71,60.81,15600.0,44.1997,44.2798,44.1997,44.2725,15600.0
2011-09-16 14:40:00,60.81,60.82,60.75,60.79,16300.0,44.2725,44.2798,44.2288,44.2579,16300.0
2011-09-16 14:45:00,60.78,60.82,60.75,60.81,20800.0,44.2506,44.2798,44.2288,44.2725,20800.0
2011-09-16 14:50:00,60.8,60.81,60.75,60.75,21400.0,44.2652,44.2725,44.2288,44.2288,21400.0
2011-09-16 14:55:00,60.77,60.82,60.75,60.79,35300.0,44.2434,44.2798,44.2288,44.2579,35300.0
2011-09-16 15:00:00,60.79,60.82,60.69,60.71,32900.0,44.2579,44.2798,44.1851,44.1997,32900.0
2011-09-16 15:05:00,60.7,60.74,60.63,60.63,27000.0,44.1924,44.2215,44.1414,44.1414,27000.0
2011-09-16 15:10:00,60.63,60.73,60.63,60.71,20000.0,44.1414,44.2142,44.1414,44.1997,20000.0
2011-09-16 15:15:00,60.72,60.77,60.69,60.76,19800.0,44.207,44.2434,44.1851,44.2361,19800.0
2011-09-16 15:20:00,60.76,60.81,60.69,60.74,26600.0,44.2361,44.2725,44.1851,44.2215,26600.0
2011-09-16 15:25:00,60.74,60.74,60.62,60.62,50900.0,44.2215,44.2215,44.1342,44.1342,50900.0
2011-09-16 15:30:00,60.62,60.7,60.6,60.68,36300.0,44.1342,44.1924,44.1196,44.1778,36300.0
2011-09-16 15:35:00,60.68,60.7,60.6,60.61,41000.0,44.1778,44.1924,44.1196,44.1269,41000.0
2011-09-16 15:40:00,60.62,60.63,60.51,60.53,54000.0,44.1342,44.1414,44.0541,44.0686,54000.0
2011-09-16 15:45:00,60.53,60.69,60.53,60.64,85700.0,44.0686,44.1851,44.0686,44.1487,85700.0
2011-09-16 15:50:00,60.64,60.67,60.62,60.64,83700.0,44.1487,44.1706,44.1342,44.1487,83700.0
2011-09-16 15:55:00,60.63,60.64,60.43,60.54,397500.0,44.1414,44.1487,43.9958,44.0759,397500.0
2011-09-19 09:30:00,59.67,59.96,59.67,59.91,32000.0,43.4425,43.6536,43.4425,43.6172,32000.0
2011-09-19 09:35:00,59.92,60.14,59.85,59.93,18700.0,43.6245,43.7847,43.5736,43.6318,18700.0
2011-09-19 09:40:00,59.91,59.96,59.81,59.92,19500.0,43.6172,43.6536,43.5444,43.6245,19500.0
2011-09-19 09:45:00,59.86,59.92,59.72,59.75,13800.0,43.5808,43.6245,43.4789,43.5008,13800.0
2011-09-19 09:50:00,59.73,59.9,59.65,59.88,18400.0,43.4862,43.61,43.4279,43.5954,18400.0
2011-09-19 09:55:00,59.84,59.87,59.71,59.73,38100.0,43.5663,43.5881,43.4716,43.4862,38100.0
2011-09-19 10:00:00,59.77,59.88,59.76,59.83,18100.0,43.5153,43.5954,43.508,43.559,18100.0
2011-09-19 10:05:00,59.83,59.92,59.82,59.87,18000.0,43.559,43.6245,43.5517,43.5881,18000.0
2011-09-19 10:10:00,59.85,59.87,59.58,59.63,14900.0,43.5736,43.5881,43.377,43.4134,14900.0
2011-09-19 10:15:00,59.63,59.63,59.5,59.55,18100.0,43.4134,43.4134,43.3187,43.3551,18100.0
2011-09-19 10:20:00,59.55,59.61,59.49,59.6,9000.0,43.3551,43.3988,43.3115,43.3915,9000.0
2011-09-19 10:25:00,59.6,59.7,59.56,59.68,8900.0,43.3915,43.4644,43.3624,43.4498,8900.0
2011-09-19 10:30:00,59.69,59.77,59.66,59.69,10600.0,43.4571,43.5153,43.4352,43.4571,10600.0
2011-09-19 10:35:00,59.69,59.72,59.57,59.59,12400.0,43.4571,43.4789,43.3697,43.3843,12400.0
2011-09-19 10:40:00,59.58,59.59,59.5,59.5,12500.0,43.377,43.3843,43.3187,43.3187,12500.0
2011-09-19 10:45:00,59.51,59.67,59.51,59.63,8100.0,43.326,43.4425,43.326,43.4134,8100.0
2011-09-19 10:50:00,59.63,59.69,59.6,59.64,55800.0,43.4134,43.4571,43.3915,43.4207,55800.0
2011-09-19 10:55:00,59.63,59.65,59.46,59.46,29400.0,43.4134,43.4279,43.2896,43.2896,29400.0
2011-09-19 11:00:00,59.47,59.56,59.47,59.54,19700.0,43.2969,43.3624,43.2969,43.3479,19700.0
2011-09-19 11:05:00,59.54,59.58,59.5,59.54,22300.0,43.3479,43.377,43.3187,43.3479,22300.0
2011-09-19 11:10:00,59.53,59.53,59.43,59.52,39000.0,43.3406,43.3406,43.2678,43.3333,39000.0
2011-09-19 11:15:00,59.52,59.52,59.45,59.52,44200.0,43.3333,43.3333,43.2823,43.3333,44200.0
2011-09-19 11:20:00,59.52,59.64,59.52,59.59,21700.0,43.3333,43.4207,43.3333,43.3843,21700.0
2011-09-19 11:25:00,59.58,59.6,59.5,59.52,23700.0,43.377,43.3915,43.3187,43.3333,23700.0
2011-09-19 11:30:00,59.51,59.55,59.47,59.54,29200.0,43.326,43.3551,43.2969,43.3479,29200.0
2011-09-19 11:35:00,59.52,59.77,59.51,59.75,63200.0,43.3333,43.5153,43.326,43.5008,63200.0
2011-09-19 11:40:00,59.75,59.81,59.74,59.78,49600.0,43.5008,43.5444,43.4935,43.5226,49600.0
2011-09-19 11:45:00,59.78,59.91,59.78,59.91,32100.0,43.5226,43.6172,43.5226,43.6172,32100.0
2011-09-19 11:50:00,59.91,59.91,59.76,59.76,15300.0,43.6172,43.6172,43.508,43.508,15300.0
2011-09-19 11:55:00,59.76,59.76,59.7,59.71,10600.0,43.508,43.508,43.4644,43.4716,10600.0
2011-09-19 12:00:00,59.72,59.82,59.71,59.77,85000.0,43.4789,43.5517,43.4716,43.5153,85000.0
2011-09-19 12:05:00,59.78,59.8,59.72,59.77,17300.0,43.5226,43.5372,43.4789,43.5153,17300.0
2011-09-19 12:10:00,59.77,59.79,59.71,59.72,16600.0,43.5153,43.5299,43.4716,43.4789,16600.0
2011-09-19 12:15:00,59.73,59.79,59.66,59.69,23800.0,43.4862,43.5299,43.4352,43.4571,23800.0
2011-09-19 12:20:00,59.7,59.71,59.61,59.65,13900.0,43.4644,43.4716,43.3988,43.4279,13900.0
2011-09-19 12:25:00,59.64,59.67,59.62,59.65,16800.0,43.4207,43.4425,43.4061,43.4279,16800.0
2011-09-19 12:30:00,59.65,59.7,59.61,59.69,12700.0,43.4279,43.4644,43.3988,43.4571,12700.0
2011-09-19 12:35:00,59.69,59.69,59.6,59.63,26100.0,43.4571,43.4571,43.3915,43.4134,26100.0
2011-09-19 12:40:00,59.61,59.63,59.56,59.59,25900.0,43.3988,43.4134,43.3624,43.3843,25900.0
2011-09-19 12:45:00,59.59,59.61,59.5,59.5,15700.0,43.3843,43.3988,43.3187,43.3187,15700.0
2011-09-19 12:50:00,59.52,59.52,59.41,59.41,23200.0,43.3333,43.3333,43.2532,43.2532,23200.0
2011-09-19 12:55:00,59.41,59.45,59.4,59.44,11500.0,43.2532,43.2823,43.2459,43.2751,11500.0
2011-09-19 13:00:00,59.43,59.43,59.39,59.41,25400.0,43.2678,43.2678,43.2387,43.2532,25400.0
2011-09-19 13:05:00,59.41,59.44,59.4,59.41,20700.0,43.2532,43.2751,43.2459,43.2532,20700.0
2011-09-19 13:10:00,59.41,59.43,59.34,59.34,10100.0,43.2532,43.2678,43.2023,43.2023,10100.0
2011-09-19 13:15:00,59.34,59.4,59.3,59.38,17800.0,43.2023,43.2459,43.1731,43.2314,17800.0
2011-09-19 13:20:00,59.39,59.53,59.37,59.51,15000.0,43.2387,43.3406,43.2241,43.326,15000.0
2011-09-19 13:25:00,59.52,59.55,59.48,59.49,17800.0,43.3333,43.3551,43.3042,43.3115,17800.0
2011-09-19 13:30:00,59.49,59.54,59.48,59.52,16900.0,43.3115,43.3479,43.3042,43.3333,16900.0
2011-09-19 13:35:00,59.54,59.54,59.49,59.5,9300.0,43.3479,43.3479,43.3115,43.3187,9300.0
2011-09-19 13:40:00,59.51,59.61,59.51,59.6,65600.0,43.326,43.3988,43.326,43.3915,65600.0
2011-09-19 13:45:00,59.59,59.66,59.58,59.6,31300.0,43.3843,43.4352,43.377,43.3915,31300.0
2011-09-19 13:50:00,59.6,59.6,59.57,59.59,11900.0,43.3915,43.3915,43.3697,43.3843,11900.0
2011-09-19 13:55:00,59.58,59.64,59.58,59.62,15500.0,43.377,43.4207,43.377,43.4061,15500.0
2011-09-19 14:00:00,59.62,59.62,59.55,59.56,16500.0,43.4061,43.4061,43.3551,43.3624,16500.0
2011-09-19 14:05:00,59.55,59.7,59.53,59.65,34700.0,43.3551,43.4644,43.3406,43.4279,34700.0
2011-09-19 14:10:00,59.64,59.72,59.63,59.63,56400.0,43.4207,43.4789,43.4134,43.4134,56400.0
2011-09-19 14:15:00,59.64,59.68,59.63,59.66,40400.0,43.4207,43.4498,43.4134,43.4352,40400.0
2011-09-19 14:20:00,59.66,59.69,59.64,59.67,23600.0,43.4352,43.4571,43.4207,43.4425,23600.0
2011-09-19 14:25:00,59.68,59.69,59.63,59.66,21100.0,43.4498,43.4571,43.4134,43.4352,21100.0
2011-09-19 14:30:00,59.65,59.72,59.64,59.68,37900.0,43.4279,43.4789,43.4207,43.4498,37900.0
2011-09-19 14:35:00,59.69,59.86,59.68,59.86,39300.0,43.4571,43.5808,43.4498,43.5808,39300.0
2011-09-19 14:40:00,59.87,59.95,59.8,59.9,24600.0,43.5881,43.6464,43.5372,43.61,24600.0
2011-09-19 14:45:00,59.92,59.94,59.85,59.88,34200.0,43.6245,43.6391,43.5736,43.5954,34200.0
2011-09-19 14:50:00,59.89,59.92,59.78,59.84,53000.0,43.6027,43.6245,43.5226,43.5663,53000.0
2011-09-19 14:55:00,59.84,59.85,59.72,59.76,18800.0,43.5663,43.5736,43.4789,43.508,18800.0
2011-09-19 15:00:00,59.76,59.78,59.72,59.74,17400.0,43.508,43.5226,43.4789,43.4935,17400.0
2011-09-19 15:05:00,59.74,59.76,59.67,59.73,18000.0,43.4935,43.508,43.4425,43.4862,18000.0
2011-09-19 15:10:00,59.72,59.92,59.71,59.9,147200.0,43.4789,43.6245,43.4716,43.61,147200.0
2011-09-19 15:15:00,59.89,60.16,59.86,60.08,34300.0,43.6027,43.7993,43.5808,43.741,34300.0
2011-09-19 15:20:00,60.1,60.34,60.09,60.22,35200.0,43.7556,43.9303,43.7483,43.8429,35200.0
2011-09-19 15:25:00,60.23,60.23,60.07,60.2,39800.0,43.8502,43.8502,43.7337,43.8284,39800.0
2011-09-19 15:30:00,60.2,60.24,60.16,60.22,103800.0,43.8284,43.8575,43.7993,43.8429,103800.0
2011-09-19 15:35:00,60.23,60.33,60.16,60.27,30400.0,43.8502,43.923,43.7993,43.8793,30400.0
2011-09-19 15:40:00,60.27,60.39,60.22,60.38,32900.0,43.8793,43.9667,43.8429,43.9594,32900.0
2011-09-19 15:45:00,60.39,60.4,60.28,60.32,53000.0,43.9667,43.974,43.8866,43.9157,53000.0
2011-09-19 15:50:00,60.33,60.37,60.22,60.25,63500.0,43.923,43.9521,43.8429,43.8648,63500.0
2011-09-19 15:55:00,60.25,60.35,60.16,60.18,101700.0,43.8648,43.9376,43.7993,43.8138,101700.0
2011-09-20 09:30:00,60.43,60.65,60.36,60.38,30100.0,43.9958,44.156,43.9449,43.9594,30100.0
2011-09-20 09:35:00,60.38,60.43,60.07,60.27,33200.0,43.9594,43.9958,43.7337,43.8793,33200.0
2011-09-20 09:40:00,60.27,60.27,60.05,60.16,15600.0,43.8793,43.8793,43.7192,43.7993,15600.0
2011-09-20 09:45:00,60.16,60.2,60.0,60.06,24800.0,43.7993,43.8284,43.6828,43.7264,24800.0
2011-09-20 09:50:00,60.01,60.04,59.88,59.97,11300.0,43.69,43.7119,43.5954,43.6609,11300.0
2011-09-20 09:55:00,59.99,60.0,59.89,59.96,16900.0,43.6755,43.6828,43.6027,43.6536,16900.0
2011-09-20 10:00:00,59.95,60.02,59.82,59.86,37600.0,43.6464,43.6973,43.5517,43.5808,37600.0
2011-09-20 10:05:00,59.9,59.92,59.64,59.68,21300.0,43.61,43.6245,43.4207,43.4498,21300.0
2011-09-20 10:10:00,59.64,59.72,59.55,59.72,19100.0,43.4207,43.4789,43.3551,43.4789,19100.0
2011-09-20 10:15:00,59.72,59.83,59.66,59.74,15800.0,43.4789,43.559,43.4352,43.4935,15800.0
2011-09-20 10:20:00,59.75,59.79,59.67,59.77,13800.0,43.5008,43.5299,43.4425,43.5153,13800.0
2011-09-20 10:25:00,59.77,59.84,59.69,59.79,17900.0,43.5153,43.5663,43.4571,43.5299,17900.0
2011-09-20 10:30:00,59.81,59.89,59.77,59.87,11200.0,43.5444,43.6027,43.5153,43.5881,11200.0
2011-09-20 10:35:00,59.87,60.02,59.87,60.01,27200.0,43.5881,43.6973,43.5881,43.69,27200.0
2011-09-20 10:40:00,60.01,60.14,60.0,60.14,19900.0,43.69,43.7847,43.6828,43.7847,19900.0
2011-09-20 10:45:00,60.16,60.2,60.06,60.17,20200.0,43.7993,43.8284,43.7264,43.8065,20200.0
2011-09-20 10:50:00,60.18,60.2,60.08,60.12,33400.0,43.8138,43.8284,43.741,43.7701,33400.0
2011-09-20 10:55:00,60.1,60.11,59.92,60.1,30500.0,43.7556,43.7629,43.6245,43.7556,30500.0
2011-09-20 11:00:00,60.1,60.21,60.05,60.21,56900.0,43.7556,43.8357,43.7192,43.8357,56900.0
2011-09-20 11:05:00,60.21,60.29,60.18,60.29,35600.0,43.8357,43.8939,43.8138,43.8939,35600.0
2011-09-20 11:10:00,60.28,60.28,60.1,60.19,26800.0,43.8866,43.8866,43.7556,43.8211,26800.0
2011-09-20 11:15:00,60.18,60.26,60.12,60.16,14700.0,43.8138,43.8721,43.7701,43.7993,14700.0
2011-09-20 11:20:00,60.17,60.17,59.99,60.01,26800.0,43.8065,43.8065,43.6755,43.69,26800.0
2011-09-20 11:25:00,60.01,60.01,59.87,59.94,19100.0,43.69,43.69,43.5881,43.6391,19100.0
2011-09-20 11:30:00,59.96,59.98,59.83,59.93,25100.0,43.6536,43.6682,43.559,43.6318,25100.0
2011-09-20 11:35:00,59.94,59.99,59.88,59.88,12800.0,43.6391,43.6755,43.5954,43.5954,12800.0
2011-09-20 11:40:00,59.9,59.94,59.8,59.86,11700.0,43.61,43.6391,43.5372,43.5808,11700.0
2011-09-20 11:45:00,59.82,59.92,59.81,59.92,6900.0,43.5517,43.6245,43.5444,43.6245,6900.0
2011-09-20 11:50:00,59.91,59.98,59.9,59.98,7400.0,43.6172,43.6682,43.61,43.6682,7400.0
2011-09-20 11:55:00,59.97,60.01,59.94,59.98,18100.0,43.6609,43.69,43.6391,43.6682,18100.0
2011-09-20 12:00:00,59.97,59.97,59.86,59.86,5400.0,43.6609,43.6609,43.5808,43.5808,5400.0
2011-09-20 12:05:00,59.85,59.86,59.74,59.76,8900.0,43.5736,43.5808,43.4935,43.508,8900.0
2011-09-20 12:10:00,59.77,59.77,59.65,59.68,11100.0,43.5153,43.5153,43.4279,43.4498,11100.0
2011-09-20 12:15:00,59.68,59.72,59.65,59.66,9400.0,43.4498,43.4789,43.4279,43.4352,9400.0
2011-09-20 12:20:00,59.66,59.69,59.63,59.66,15300.0,43.4352,43.4571,43.4134,43.4352,15300.0
2011-09-20 12:25:00,59.64,59.68,59.62,59.62,10000.0,43.4207,43.4498,43.4061,43.4061,10000.0
2011-09-20 12:30:00,59.6,59.68,59.6,59.68,13000.0,43.3915,43.4498,43.3915,43.4498,13000.0
2011-09-20 12:35:00,59.67,59.7,59.58,59.6,16100.0,43.4425,43.4644,43.377,43.3915,16100.0
2011-09-20 12:40:00,59.6,59.62,59.59,59.61,10200.0,43.3915,43.4061,43.3843,43.3988,10200.0
2011-09-20 12:45:00,59.67,59.71,59.66,59.7,11700.0,43.4425,43.4716,43.4352,43.4644,11700.0
2011-09-20 12:50:00,59.7,59.84,59.7,59.84,26200.0,43.4644,43.5663,43.4644,43.5663,26200.0
2011-09-20 12:55:00,59.84,59.89,59.83,59.85,9300.0,43.5663,43.6027,43.559,43.5736,9300.0
2011-09-20 13:00:00,59.84,59.93,59.84,59.93,14000.0,43.5663,43.6318,43.5663,43.6318,14000.0
2011-09-20 13:05:00,59.95,59.95,59.9,59.92,6400.0,43.6464,43.6464,43.61,43.6245,6400.0
2011-09-20 13:10:00,59.93,59.98,59.9,59.98,7500.0,43.6318,43.6682,43.61,43.6682,7500.0
2011-09-20 13:15:00,59.97,60.0,59.93,59.95,13400.0,43.6609,43.6828,43.6318,43.6464,13400.0
2011-09-20 13:20:00,59.94,59.96,59.9,59.96,15200.0,43.6391,43.6536,43.61,43.6536,15200.0
2011-09-20 13:25:00,59.94,59.98,59.89,59.91,13800.0,43.6391,43.6682,43.6027,43.6172,13800.0
2011-09-20 13:30:00,59.9,59.91,59.83,59.9,11600.0,43.61,43.6172,43.559,43.61,11600.0
2011-09-20 13:35:00,59.9,59.92,59.85,59.87,8300.0,43.61,43.6245,43.5736,43.5881,8300.0
2011-09-20 13:40:00,59.86,59.86,59.76,59.8,26400.0,43.5808,43.5808,43.508,43.5372,26400.0
2011-09-20 13:45:00,59.78,59.89,59.77,59.89,9300.0,43.5226,43.6027,43.5153,43.6027,9300.0
2011-09-20 13:50:00,59.89,59.91,59.84,59.86,18500.0,43.6027,43.6172,43.5663,43.5808,18500.0
2011-09-20 13:55:00,59.88,59.9,59.86,59.89,6500.0,43.5954,43.61,43.5808,43.6027,6500.0
2011-09-20 14:00:00,59.89,59.92,59.84,59.87,14300.0,43.6027,43.6245,43.5663,43.5881,14300.0
2011-09-20 14:05:00,59.88,60.0,59.87,60.0,24300.0,43.5954,43.6828,43.5881,43.6828,24300.0
2011-09-20 14:10:00,59.99,60.04,59.97,59.99,47500.0,43.6755,43.7119,43.6609,43.6755,47500.0
2011-09-20 14:15:00,59.99,60.03,59.97,59.97,14600.0,43.6755,43.7046,43.6609,43.6609,14600.0
2011-09-20 14:20:00,59.96,59.98,59.94,59.96,7700.0,43.6536,43.6682,43.6391,43.6536,7700.0
2011-09-20 14:25:00,59.99,59.99,59.95,59.97,4300.0,43.6755,43.6755,43.6464,43.6609,4300.0
2011-09-20 14:30:00,59.96,60.01,59.79,59.83,16900.0,43.6536,43.69,43.5299,43.559,16900.0
2011-09-20 14:35:00,59.82,59.85,59.76,59.84,10300.0,43.5517,43.5736,43.508,43.5663,10300.0
2011-09-20 14:40:00,59.83,59.85,59.76,59.8,10200.0,43.559,43.5736,43.508,43.5372,10200.0
2011-09-20 14:45:00,59.77,59.86,59.76,59.86,10800.0,43.5153,43.5808,43.508,43.5808,10800.0
2011-09-20 14:50:00,59.86,59.95,59.84,59.95,19200.0,43.5808,43.6464,43.5663,43.6464,19200.0
2011-09-20 14:55:00,59.97,60.0,59.89,59.95,17300.0,43.6609,43.6828,43.6027,43.6464,17300.0
2011-09-20 15:00:00,59.94,59.97,59.78,59.78,36400.0,43.6391,43.6609,43.5226,43.5226,36400.0
2011-09-20 15:05:00,59.77,59.77,59.52,59.55,37900.0,43.5153,43.5153,43.3333,43.3551,37900.0
2011-09-20 15:10:00,59.55,59.69,59.55,59.59,15800.0,43.3551,43.4571,43.3551,43.3843,15800.0
2011-09-20 15:15:00,59.57,59.62,59.5,59.55,16600.0,43.3697,43.4061,43.3187,43.3551,16600.0
2011-09-20 15:20:00,59.55,59.62,59.54,59.55,23800.0,43.3551,43.4061,43.3479,43.3551,23800.0
2011-09-20 15:25:00,59.57,59.66,59.54,59.58,18400.0,43.3697,43.4352,43.3479,43.377,18400.0
2011-09-20 15:30:00,59.57,59.78,59.53,59.77,53000.0,43.3697,43.5226,43.3406,43.5153,53000.0
2011-09-20 15:35:00,59.76,59.81,59.72,59.78,42700.0,43.508,43.5444,43.4789,43.5226,42700.0
2011-09-20 15:40:00,59.78,59.8,59.65,59.66,87000.0,43.5226,43.5372,43.4279,43.4352,87000.0
2011-09-20 15:45:00,59.65,59.71,59.53,59.71,145300.0,43.4279,43.4716,43.3406,43.4716,145300.0
2011-09-20 15:50:00,59.7,59.7,59.56,59.64,70000.0,43.4644,43.4644,43.3624,43.4207,70000.0
2011-09-20 15:55:00,59.63,59.66,59.55,59.59,92400.0,43.4134,43.4352,43.3551,43.3843,92400.0
2011-09-21 09:30:00,59.8,59.92,59.43,59.44,41200.0,43.5372,43.6245,43.2678,43.2751,41200.0
2011-09-21 09:35:00,59.44,59.58,59.34,59.34,23800.0,43.2751,43.377,43.2023,43.2023,23800.0
2011-09-21 09:40:00,59.34,59.41,59.01,59.08,17200.0,43.2023,43.2532,42.962,43.013,17200.0
2011-09-21 09:45:00,59.01,59.29,59.0,59.11,17900.0,42.962,43.1659,42.9547,43.0348,17900.0
2011-09-21 09:50:00,59.13,59.33,59.11,59.32,34000.0,43.0494,43.195,43.0348,43.1877,34000.0
2011-09-21 09:55:00,59.33,59.49,59.27,59.46,23800.0,43.195,43.3115,43.1513,43.2896,23800.0
2011-09-21 10:00:00,59.47,59.64,59.38,59.46,22100.0,43.2969,43.4207,43.2314,43.2896,22100.0
2011-09-21 10:05:00,59.45,59.53,59.38,59.39,17900.0,43.2823,43.3406,43.2314,43.2387,17900.0
2011-09-21 10:10:00,59.4,59.43,59.23,59.32,21300.0,43.2459,43.2678,43.1222,43.1877,21300.0
2011-09-21 10:15:00,59.31,59.44,59.24,59.4,23000.0,43.1804,43.2751,43.1295,43.2459,23000.0
2011-09-21 10:20:00,59.42,59.49,59.3,59.46,16800.0,43.2605,43.3115,43.1731,43.2896,16800.0
2011-09-21 10:25:00,59.47,59.47,59.35,59.38,17300.0,43.2969,43.2969,43.2095,43.2314,17300.0
2011-09-21 10:30:00,59.38,59.53,59.35,59.48,27400.0,43.2314,43.3406,43.2095,43.3042,27400.0
2011-09-21 10:35:00,59.46,59.46,59.35,59.42,24800.0,43.2896,43.2896,43.2095,43.2605,24800.0
2011-09-21 10:40:00,59.42,59.56,59.42,59.56,30300.0,43.2605,43.3624,43.2605,43.3624,30300.0
2011-09-21 10:45:00,59.55,59.58,59.28,59.31,32000.0,43.3551,43.377,43.1586,43.1804,32000.0
2011-09-21 10:50:00,59.27,59.28,59.11,59.11,30600.0,43.1513,43.1586,43.0348,43.0348,30600.0
2011-09-21 10:55:00,59.09,59.09,58.97,59.07,23900.0,43.0202,43.0202,42.9329,43.0057,23900.0
2011-09-21 11:00:00,59.08,59.08,58.97,58.97,16900.0,43.013,43.013,42.9329,42.9329,16900.0
2011-09-21 11:05:00,58.96,58.96,58.81,58.85,19300.0,42.9256,42.9256,42.8164,42.8455,19300.0
2011-09-21 11:10:00,58.84,58.95,58.8,58.88,18100.0,42.8382,42.9183,42.8091,42.8674,18100.0
2011-09-21 11:15:00,58.89,58.9,58.76,58.81,40600.0,42.8746,42.8819,42.78,42.8164,40600.0
2011-09-21 11:20:00,58.81,58.85,58.7,58.74,30700.0,42.8164,42.8455,42.7363,42.7654,30700.0
2011-09-21 11:25:00,58.72,58.82,58.7,58.78,13300.0,42.7509,42.8237,42.7363,42.7945,13300.0
2011-09-21 11:30:00,58.79,58.83,58.74,58.77,15100.0,42.8018,42.831,42.7654,42.7873,15100.0
2011-09-21 11:35:00,58.78,58.9,58.77,58.88,14200.0,42.7945,42.8819,42.7873,42.8674,14200.0
2011-09-21 11:40:00,58.88,58.95,58.87,58.91,22800.0,42.8674,42.9183,42.8601,42.8892,22800.0
2011-09-21 11:45:00,58.93,59.0,58.93,58.97,16200.0,42.9038,42.9547,42.9038,42.9329,16200.0
2011-09-21 11:50:00,58.96,58.97,58.83,58.83,14700.0,42.9256,42.9329,42.831,42.831,14700.0
2011-09-21 11:55:00,58.84,58.84,58.73,58.76,14700.0,42.8382,42.8382,42.7581,42.78,14700.0
2011-09-21 12:00:00,58.76,58.88,58.76,58.88,22000.0,42.78,42.8674,42.78,42.8674,22000.0
2011-09-21 12:05:00,58.89,58.89,58.8,58.8,18300.0,42.8746,42.8746,42.8091,42.8091,18300.0
2011-09-21 12:10:00,58.8,58.83,58.76,58.8,20800.0,42.8091,42.831,42.78,42.8091,20800.0
2011-09-21 12:15:00,58.79,58.87,58.79,58.83,18200.0,42.8018,42.8601,42.8018,42.831,18200.0
2011-09-21 12:20:00,58.82,58.86,58.78,58.81,15600.0,42.8237,42.8528,42.7945,42.8164,15600.0
2011-09-21 12:25:00,58.81,58.81,58.58,58.59,47700.0,42.8164,42.8164,42.6489,42.6562,47700.0
2011-09-21 12:30:00,58.58,58.67,58.52,58.57,21100.0,42.6489,42.7145,42.6053,42.6417,21100.0
2011-09-21 12:35:00,58.58,58.74,58.54,58.67,29500.0,42.6489,42.7654,42.6198,42.7145,29500.0
2011-09-21 12:40:00,58.67,58.72,58.64,58.68,10600.0,42.7145,42.7509,42.6926,42.7217,10600.0
2011-09-21 12:45:00,58.68,58.68,58.52,58.6,30800.0,42.7217,42.7217,42.6053,42.6635,30800.0
2011-09-21 12:50:00,58.6,58.64,58.5,58.63,32300.0,42.6635,42.6926,42.5907,42.6853,32300.0
2011-09-21 12:55:00,58.64,58.69,58.59,58.68,14500.0,42.6926,42.729,42.6562,42.7217,14500.0
2011-09-21 13:00:00,58.67,58.7,58.56,58.62,17400.0,42.7145,42.7363,42.6344,42.6781,17400.0
2011-09-21 13:05:00,58.63,58.74,58.59,58.7,16100.0,42.6853,42.7654,42.6562,42.7363,16100.0
2011-09-21 13:10:00,58.69,58.73,58.6,58.69,11100.0,42.729,42.7581,42.6635,42.729,11100.0
2011-09-21 13:15:00,58.66,58.7,58.54,58.58,12600.0,42.7072,42.7363,42.6198,42.6489,12600.0
2011-09-21 13:20:00,58.58,58.62,58.52,58.6,12600.0,42.6489,42.6781,42.6053,42.6635,12600.0
2011-09-21 13:25:00,58.6,58.63,58.58,58.59,12000.0,42.6635,42.6853,42.6489,42.6562,12000.0
2011-09-21 13:30:00,58.58,58.63,58.52,58.54,11800.0,42.6489,42.6853,42.6053,42.6198,11800.0
2011-09-21 13:35:00,58.55,58.58,58.53,58.57,20700.0,42.6271,42.6489,42.6125,42.6417,20700.0
2011-09-21 13:40:00,58.57,58.62,58.54,58.55,13500.0,42.6417,42.6781,42.6198,42.6271,13500.0
2011-09-21 13:45:00,58.56,58.59,58.53,58.55,15300.0,42.6344,42.6562,42.6125,42.6271,15300.0
2011-09-21 13:50:00,58.54,58.6,58.53,58.6,12800.0,42.6198,42.6635,42.6125,42.6635,12800.0
2011-09-21 13:55:00,58.62,58.63,58.56,58.59,12000.0,42.6781,42.6853,42.6344,42.6562,12000.0
2011-09-21 14:00:00,58.61,58.68,58.58,58.68,21900.0,42.6708,42.7217,42.6489,42.7217,21900.0
2011-09-21 14:05:00,58.68,58.78,58.65,58.76,24900.0,42.7217,42.7945,42.6999,42.78,24900.0
2011-09-21 14:10:00,58.75,58.82,58.74,58.78,28300.0,42.7727,42.8237,42.7654,42.7945,28300.0
2011-09-21 14:15:00,58.77,58.82,58.72,58.8,14000.0,42.7873,42.8237,42.7509,42.8091,14000.0
2011-09-21 14:20:00,58.79,59.04,58.46,58.51,49900.0,42.8018,42.9838,42.5616,42.598,49900.0
2011-09-21 14:25:00,58.55,58.65,58.33,58.59,70200.0,42.6271,42.6999,42.4669,42.6562,70200.0
2011-09-21 14:30:00,58.61,58.73,58.51,58.54,28100.0,42.6708,42.7581,42.598,42.6198,28100.0
2011-09-21 14:35:00,58.54,58.54,58.14,58.3,52300.0,42.6198,42.6198,42.3286,42.4451,52300.0
2011-09-21 14:40:00,58.28,58.36,58.15,58.26,36900.0,42.4305,42.4888,42.3359,42.416,36900.0
2011-09-21 14:45:00,58.24,58.49,58.21,58.49,24300.0,42.4014,42.5834,42.3796,42.5834,24300.0
2011-09-21 14:50:00,58.47,58.53,58.41,58.48,41400.0,42.5689,42.6125,42.5252,42.5761,41400.0
2011-09-21 14:55:00,58.44,58.48,58.36,58.4,20000.0,42.547,42.5761,42.4888,42.5179,20000.0
2011-09-21 15:00:00,58.36,58.51,58.29,58.5,20500.0,42.4888,42.598,42.4378,42.5907,20500.0
2011-09-21 15:05:00,58.52,58.6,58.46,58.51,56100.0,42.6053,42.6635,42.5616,42.598,56100.0
2011-09-21 15:10:00,58.51,58.69,58.51,58.55,34000.0,42.598,42.729,42.598,42.6271,34000.0
2011-09-21 15:15:00,58.54,58.59,58.4,58.46,41200.0,42.6198,42.6562,42.5179,42.5616,41200.0
2011-09-21 15:20:00,58.46,58.51,58.17,58.25,46500.0,42.5616,42.598,42.3504,42.4087,46500.0
2011-09-21 15:25:00,58.25,58.32,58.16,58.28,52000.0,42.4087,42.4596,42.3432,42.4305,52000.0
2011-09-21 15:30:00,58.29,58.33,58.01,58.03,44400.0,42.4378,42.4669,42.234,42.2485,44400.0
2011-09-21 15:35:00,58.03,58.06,57.78,57.8,73300.0,42.2485,42.2704,42.0665,42.0811,73300.0
2011-09-21 15:40:00,57.77,57.79,57.67,57.7,80200.0,42.0592,42.0738,41.9864,42.0083,80200.0
2011-09-21 15:45:00,57.7,57.71,57.53,57.55,94600.0,42.0083,42.0155,41.8845,41.8991,94600.0
2011-09-21 15:50:00,57.55,57.55,57.42,57.51,100900.0,41.8991,41.8991,41.8044,41.8699,100900.0
2011-09-21 15:55:00,57.51,57.53,57.22,57.25,176900.0,41.8699,41.8845,41.6588,41.6806,176900.0
2011-09-22 09:30:00,56.15,56.35,55.61,55.74,55600.0,40.8798,41.0254,40.4866,40.5813,55600.0
2011-09-22 09:35:00,55.7,55.84,55.55,55.75,23000.0,40.5522,40.6541,40.443,40.5886,23000.0
2011-09-22 09:40:00,55.75,55.85,55.49,55.53,32400.0,40.5886,40.6614,40.3993,40.4284,32400.0
2011-09-22 09:45:00,55.52,55.62,55.38,55.38,28900.0,40.4211,40.4939,40.3192,40.3192,28900.0
2011-09-22 09:50:00,55.39,55.75,55.33,55.72,45300.0,40.3265,40.5886,40.2828,40.5667,45300.0
2011-09-22 09:55:00,55.72,55.73,55.42,55.42,41300.0,40.5667,40.574,40.3483,40.3483,41300.0
2011-09-22 10:00:00,55.45,55.77,55.44,55.74,68900.0,40.3702,40.6031,40.3629,40.5813,68900.0
2011-09-22 10:05:00,55.75,55.75,55.64,55.7,37900.0,40.5886,40.5886,40.5085,40.5522,37900.0
2011-09-22 10:10:00,55.7,55.76,55.7,55.73,74900.0,40.5522,40.5958,40.5522,40.574,74900.0
2011-09-22 10:15:00,55.72,55.75,55.55,55.75,59700.0,40.5667,40.5886,40.443,40.5886,59700.0
2011-09-22 10:20:00,55.75,56.0,55.75,55.81,35000.0,40.5886,40.7706,40.5886,40.6323,35000.0
2011-09-22 10:25:00,55.82,55.82,55.58,55.63,20000.0,40.6395,40.6395,40.4648,40.5012,20000.0
2011-09-22 10:30:00,55.64,55.9,55.56,55.8,44000.0,40.5085,40.6978,40.4502,40.625,44000.0
2011-09-22 10:35:00,55.82,55.84,55.57,55.57,17800.0,40.6395,40.6541,40.4575,40.4575,17800.0
2011-09-22 10:40:00,55.58,55.72,55.52,55.72,23900.0,40.4648,40.5667,40.4211,40.5667,23900.0
2011-09-22 10:45:00,55.74,55.75,55.65,55.73,15900.0,40.5813,40.5886,40.5158,40.574,15900.0
2011-09-22 10:50:00,55.72,55.72,55.48,55.61,38900.0,40.5667,40.5667,40.392,40.4866,38900.0
2011-09-22 10:55:00,55.58,55.79,55.52,55.59,22000.0,40.4648,40.6177,40.4211,40.4721,22000.0
2011-09-22 11:00:00,55.6,55.73,55.56,55.58,20200.0,40.4794,40.574,40.4502,40.4648,20200.0
2011-09-22 11:05:00,55.6,55.67,55.5,55.5,17800.0,40.4794,40.5303,40.4066,40.4066,17800.0
2011-09-22 11:10:00,55.51,55.69,55.48,55.49,21100.0,40.4138,40.5449,40.392,40.3993,21100.0
2011-09-22 11:15:00,55.51,55.71,55.47,55.71,27000.0,40.4138,40.5594,40.3847,40.5594,27000.0
2011-09-22 11:20:00,55.7,55.82,55.65,55.77,37000.0,40.5522,40.6395,40.5158,40.6031,37000.0
2011-09-22 11:25:00,55.78,55.79,55.6,55.69,28300.0,40.6104,40.6177,40.4794,40.5449,28300.0
2011-09-22 11:30:00,55.67,55.81,55.66,55.8,25800.0,40.5303,40.6323,40.523,40.625,25800.0
2011-09-22 11:35:00,55.8,55.91,55.76,55.8,22600.0,40.625,40.7051,40.5958,40.625,22600.0
2011-09-22 11:40:00,55.8,55.84,55.7,55.84,19600.0,40.625,40.6541,40.5522,40.6541,19600.0
2011-09-22 11:45:00,55.86,55.89,55.77,55.79,22700.0,40.6687,40.6905,40.6031,40.6177,22700.0
2011-09-22 11:50:00,55.78,55.84,55.68,55.69,27000.0,40.6104,40.6541,40.5376,40.5449,27000.0
2011-09-22 11:55:00,55.69,55.76,55.62,55.63,17200.0,40.5449,40.5958,40.4939,40.5012,17200.0
2011-09-22 12:00:00,55.63,55.69,55.48,55.52,35800.0,40.5012,40.5449,40.392,40.4211,35800.0
2011-09-22 12:05:00,55.52,55.62,55.45,55.56,22200.0,40.4211,40.4939,40.3702,40.4502,22200.0
2011-09-22 12:10:00,55.54,55.69,55.47,55.59,41000.0,40.4357,40.5449,40.3847,40.4721,41000.0
2011-09-22 12:15:00,55.58,55.58,55.46,55.58,18300.0,40.4648,40.4648,40.3774,40.4648,18300.0
2011-09-22 12:20:00,55.56,55.63,55.48,55.61,34100.0,40.4502,40.5012,40.392,40.4866,34100.0
2011-09-22 12:25:00,55.62,55.76,55.62,55.62,46300.0,40.4939,40.5958,40.4939,40.4939,46300.0
2011-09-22 12:30:00,55.62,55.69,55.58,55.58,22500.0,40.4939,40.5449,40.4648,40.4648,22500.0
2011-09-22 12:35:00,55.57,55.67,55.54,55.64,20900.0,40.4575,40.5303,40.4357,40.5085,20900.0
2011-09-22 12:40:00,55.66,55.72,55.65,55.68,16300.0,40.523,40.5667,40.5158,40.5376,16300.0
2011-09-22 12:45:00,55.66,55.83,55.66,55.83,19500.0,40.523,40.6468,40.523,40.6468,19500.0
2011-09-22 12:50:00,55.84,55.96,55.82,55.93,24900.0,40.6541,40.7415,40.6395,40.7196,24900.0
2011-09-22 12:55:00,55.93,55.97,55.91,55.95,24400.0,40.7196,40.7487,40.7051,40.7342,24400.0
2011-09-22 13:00:00,55.97,55.99,55.85,55.86,27600.0,40.7487,40.7633,40.6614,40.6687,27600.0
2011-09-22 13:05:00,55.87,55.89,55.67,55.68,26900.0,40.6759,40.6905,40.5303,40.5376,26900.0
2011-09-22 13:10:00,55.67,55.74,55.65,55.69,20200.0,40.5303,40.5813,40.5158,40.5449,20200.0
2011-09-22 13:15:00,55.69,55.69,55.61,55.62,21100.0,40.5449,40.5449,40.4866,40.4939,21100.0
2011-09-22 13:20:00,55.62,55.62,55.48,55.48,24800.0,40.4939,40.4939,40.392,40.392,24800.0
2011-09-22 13:25:00,55.49,55.72,55.46,55.65,45800.0,40.3993,40.5667,40.3774,40.5158,45800.0
2011-09-22 13:30:00,55.65,55.79,55.62,55.76,55600.0,40.5158,40.6177,40.4939,40.5958,55600.0
2011-09-22 13:35:00,55.75,55.75,55.61,55.71,38400.0,40.5886,40.5886,40.4866,40.5594,38400.0
2011-09-22 13:40:00,55.72,55.9,55.68,55.87,33100.0,40.5667,40.6978,40.5376,40.6759,33100.0
2011-09-22 13:45:00,55.88,55.89,55.72,55.83,39800.0,40.6832,40.6905,40.5667,40.6468,39800.0
2011-09-22 13:50:00,55.83,55.92,55.74,55.75,23100.0,40.6468,40.7123,40.5813,40.5886,23100.0
2011-09-22 13:55:00,55.76,55.8,55.53,55.53,26500.0,40.5958,40.625,40.4284,40.4284,26500.0
2011-09-22 14:00:00,55.55,55.61,55.47,55.53,27700.0,40.443,40.4866,40.3847,40.4284,27700.0
2011-09-22 14:05:00,55.55,55.66,55.49,55.64,32200.0,40.443,40.523,40.3993,40.5085,32200.0
2011-09-22 14:10:00,55.63,55.69,55.51,55.63,33300.0,40.5012,40.5449,40.4138,40.5012,33300.0
2011-09-22 14:15:00,55.61,55.63,55.42,55.5,36200.0,40.4866,40.5012,40.3483,40.4066,36200.0
2011-09-22 14:20:00,55.53,56.2,55.52,55.98,80200.0,40.4284,40.9162,40.4211,40.756,80200.0
2011-09-22 14:25:00,55.98,56.17,55.78,56.0,54700.0,40.756,40.8943,40.6104,40.7706,54700.0
2011-09-22 14:30:00,55.99,56.03,55.64,55.74,50300.0,40.7633,40.7924,40.5085,40.5813,50300.0
2011-09-22 14:35:00,55.73,55.83,55.53,55.59,41800.0,40.574,40.6468,40.4284,40.4721,41800.0
2011-09-22 14:40:00,55.58,55.9,55.52,55.8,53100.0,40.4648,40.6978,40.4211,40.625,53100.0
2011-09-22 14:45:00,55.79,55.89,55.69,55.74,59200.0,40.6177,40.6905,40.5449,40.5813,59200.0
2011-09-22 14:50:00,55.75,55.81,55.68,55.8,69100.0,40.5886,40.6323,40.5376,40.625,69100.0
2011-09-22 14:55:00,55.82,55.85,55.68,55.68,32400.0,40.6395,40.6614,40.5376,40.5376,32400.0
2011-09-22 15:00:00,55.66,55.66,55.47,55.48,38600.0,40.523,40.523,40.3847,40.392,38600.0
2011-09-22 15:05:00,55.48,55.59,55.43,55.56,46300.0,40.392,40.4721,40.3556,40.4502,46300.0
2011-09-22 15:10:00,55.59,55.66,55.53,55.57,43900.0,40.4721,40.523,40.4284,40.4575,43900.0
2011-09-22 15:15:00,55.57,55.67,55.54,55.6,42200.0,40.4575,40.5303,40.4357,40.4794,42200.0
2011-09-22 15:20:00,55.59,55.59,55.27,55.33,69800.0,40.4721,40.4721,40.2391,40.2828,69800.0
2011-09-22 15:25:00,55.32,55.45,55.28,55.4,74400.0,40.2755,40.3702,40.2464,40.3338,74400.0
2011-09-22 15:30:00,55.41,55.66,55.38,55.51,53900.0,40.341,40.523,40.3192,40.4138,53900.0
2011-09-22 15:35:00,55.52,55.72,55.32,55.72,79200.0,40.4211,40.5667,40.2755,40.5667,79200.0
2011-09-22 15:40:00,55.72,55.8,55.54,55.58,88300.0,40.5667,40.625,40.4357,40.4648,88300.0
2011-09-22 15:45:00,55.57,55.96,55.51,55.88,125400.0,40.4575,40.7415,40.4138,40.6832,125400.0
2011-09-22 15:50:00,55.86,55.87,55.66,55.74,110200.0,40.6687,40.6759,40.523,40.5813,110200.0
2011-09-22 15:55:00,55.73,56.04,55.71,55.87,161000.0,40.574,40.7997,40.5594,40.6759,161000.0
2011-09-23 09:30:00,53.97,55.9,53.95,55.87,135000.0,39.2926,40.6978,39.2781,40.6759,135000.0
2011-09-23 09:35:00,55.89,56.1,55.64,55.71,93200.0,40.6905,40.8434,40.5085,40.5594,93200.0
2011-09-23 09:40:00,55.7,56.07,55.56,55.87,94400.0,40.5522,40.8215,40.4502,40.6759,94400.0
2011-09-23 09:45:00,55.84,56.2,55.81,55.85,96100.0,40.6541,40.9162,40.6323,40.6614,96100.0
2011-09-23 09:50:00,55.86,56.35,55.77,56.34,40200.0,40.6687,41.0254,40.6031,41.0181,40200.0
2011-09-23 09:55:00,56.32,56.47,56.19,56.24,40700.0,41.0036,41.1128,40.9089,40.9453,40700.0
2011-09-23 10:00:00,56.23,56.29,55.72,55.77,104000.0,40.938,40.9817,40.5667,40.6031,104000.0
2011-09-23 10:05:00,55.76,55.8,55.5,55.68,40300.0,40.5958,40.625,40.4066,40.5376,40300.0
2011-09-23 10:10:00,55.67,55.74,55.37,55.5,33600.0,40.5303,40.5813,40.3119,40.4066,33600.0
2011-09-23 10:15:00,55.49,55.61,55.28,55.28,38400.0,40.3993,40.4866,40.2464,40.2464,38400.0
2011-09-23 10:20:00,55.29,55.39,55.25,55.28,39200.0,40.2537,40.3265,40.2245,40.2464,39200.0
2011-09-23 10:25:00,55.32,55.79,55.32,55.72,27500.0,40.2755,40.6177,40.2755,40.5667,27500.0
2011-09-23 10:30:00,55.72,55.84,55.69,55.69,29100.0,40.5667,40.6541,40.5449,40.5449,29100.0
2011-09-23 10:35:00,55.7,55.86,55.68,55.86,25400.0,40.5522,40.6687,40.5376,40.6687,25400.0
2011-09-23 10:40:00,55.86,55.95,55.71,55.94,26300.0,40.6687,40.7342,40.5594,40.7269,26300.0
2011-09-23 10:45:00,55.94,56.27,55.93,56.26,40200.0,40.7269,40.9672,40.7196,40.9599,40200.0
2011-09-23 10:50:00,56.25,56.27,56.1,56.2,27500.0,40.9526,40.9672,40.8434,40.9162,27500.0
2011-09-23 10:55:00,56.2,56.3,56.17,56.25,42800.0,40.9162,40.989,40.8943,40.9526,42800.0
2011-09-23 11:00:00,56.23,56.35,56.15,56.2,37000.0,40.938,41.0254,40.8798,40.9162,37000.0
2011-09-23 11:05:00,56.21,56.43,56.2,56.43,27300.0,40.9235,41.0836,40.9162,41.0836,27300.0
2011-09-23 11:10:00,56.44,56.51,56.31,56.31,31500.0,41.0909,41.1419,40.9963,40.9963,31500.0
2011-09-23 11:15:00,56.33,56.54,56.28,56.49,16700.0,41.0108,41.1637,40.9744,41.1273,16700.0
2011-09-23 11:20:00,56.51,56.68,56.49,56.62,16000.0,41.1419,41.2657,41.1273,41.222,16000.0
2011-09-23 11:25:00,56.64,56.69,56.51,56.6,17200.0,41.2365,41.2729,41.1419,41.2074,17200.0
2011-09-23 11:30:00,56.58,56.6,56.42,56.44,17300.0,41.1928,41.2074,41.0764,41.0909,17300.0
2011-09-23 11:35:00,56.45,56.45,56.24,56.3,11000.0,41.0982,41.0982,40.9453,40.989,11000.0
2011-09-23 11:40:00,56.31,56.42,56.3,56.32,11200.0,40.9963,41.0764,40.989,41.0036,11200.0
2011-09-23 11:45:00,56.33,56.39,56.25,56.25,15800.0,41.0108,41.0545,40.9526,40.9526,15800.0
2011-09-23 11:50:00,56.27,56.3,56.25,56.29,10100.0,40.9672,40.989,40.9526,40.9817,10100.0
2011-09-23 11:55:00,56.29,56.35,56.19,56.35,22400.0,40.9817,41.0254,40.9089,41.0254,22400.0
2011-09-23 12:00:00,56.35,56.35,56.22,56.22,25600.0,41.0254,41.0254,40.9308,40.9308,25600.0
2011-09-23 12:05:00,56.23,56.34,56.23,56.27,19400.0,40.938,41.0181,40.938,40.9672,19400.0
2011-09-23 12:10:00,56.27,56.28,56.23,56.24,13300.0,40.9672,40.9744,40.938,40.9453,13300.0
2011-09-23 12:15:00,56.25,56.32,56.2,56.23,36800.0,40.9526,41.0036,40.9162,40.938,36800.0
2011-09-23 12:20:00,56.24,56.24,56.14,56.14,10800.0,40.9453,40.9453,40.8725,40.8725,10800.0
2011-09-23 12:25:00,56.13,56.17,55.97,56.04,13400.0,40.8652,40.8943,40.7487,40.7997,13400.0
2011-09-23 12:30:00,56.03,56.15,56.03,56.15,14200.0,40.7924,40.8798,40.7924,40.8798,14200.0
2011-09-23 12:35:00,56.15,56.17,56.03,56.08,12900.0,40.8798,40.8943,40.7924,40.8288,12900.0
2011-09-23 12:40:00,56.07,56.07,55.85,55.86,17800.0,40.8215,40.8215,40.6614,40.6687,17800.0
2011-09-23 12:45:00,55.87,56.26,55.85,56.07,60300.0,40.6759,40.9599,40.6614,40.8215,60300.0
2011-09-23 12:50:00,56.07,56.26,56.07,56.1,34300.0,40.8215,40.9599,40.8215,40.8434,34300.0
2011-09-23 12:55:00,56.08,56.13,55.92,55.93,19900.0,40.8288,40.8652,40.7123,40.7196,19900.0
2011-09-23 13:00:00,55.97,55.97,55.88,55.89,20200.0,40.7487,40.7487,40.6832,40.6905,20200.0
2011-09-23 13:05:00,55.89,55.92,55.64,55.67,15200.0,40.6905,40.7123,40.5085,40.5303,15200.0
2011-09-23 13:10:00,55.69,55.87,55.67,55.74,21500.0,40.5449,40.6759,40.5303,40.5813,21500.0
2011-09-23 13:15:00,55.74,55.79,55.68,55.7,9100.0,40.5813,40.6177,40.5376,40.5522,9100.0
2011-09-23 13:20:00,55.7,55.73,55.68,55.71,10500.0,40.5522,40.574,40.5376,40.5594,10500.0
2011-09-23 13:25:00,55.71,55.81,55.7,55.71,20000.0,40.5594,40.6323,40.5522,40.5594,20000.0
2011-09-23 13:30:00,55.71,56.01,55.69,55.79,44900.0,40.5594,40.7779,40.5449,40.6177,44900.0
2011-09-23 13:35:00,55.79,55.88,55.77,55.8,15000.0,40.6177,40.6832,40.6031,40.625,15000.0
2011-09-23 13:40:00,55.79,56.11,55.78,56.1,24300.0,40.6177,40.8507,40.6104,40.8434,24300.0
2011-09-23 13:45:00,56.06,56.22,56.02,56.2,20300.0,40.8143,40.9308,40.7851,40.9162,20300.0
2011-09-23 13:50:00,56.22,56.25,56.05,56.12,27600.0,40.9308,40.9526,40.807,40.8579,27600.0
2011-09-23 13:55:00,56.1,56.16,56.08,56.09,32400.0,40.8434,40.8871,40.8288,40.8361,32400.0
2011-09-23 14:00:00,56.09,56.19,56.09,56.14,26100.0,40.8361,40.9089,40.8361,40.8725,26100.0
2011-09-23 14:05:00,56.14,56.17,56.02,56.12,29900.0,40.8725,40.8943,40.7851,40.8579,29900.0
2011-09-23 14:10:00,56.11,56.12,55.92,55.94,22000.0,40.8507,40.8579,40.7123,40.7269,22000.0
2011-09-23 14:15:00,55.95,56.03,55.92,55.98,12600.0,40.7342,40.7924,40.7123,40.756,12600.0
2011-09-23 14:20:00,55.97,56.02,55.85,55.86,19300.0,40.7487,40.7851,40.6614,40.6687,19300.0
2011-09-23 14:25:00,55.86,55.88,55.78,55.86,20700.0,40.6687,40.6832,40.6104,40.6687,20700.0
2011-09-23 14:30:00,55.85,55.98,55.83,55.89,34200.0,40.6614,40.756,40.6468,40.6905,34200.0
2011-09-23 14:35:00,55.88,55.99,55.87,55.94,20200.0,40.6832,40.7633,40.6759,40.7269,20200.0
2011-09-23 14:40:00,55.96,56.02,55.93,55.97,13100.0,40.7415,40.7851,40.7196,40.7487,13100.0
2011-09-23 14:45:00,55.99,56.02,55.83,55.85,30200.0,40.7633,40.7851,40.6468,40.6614,30200.0
2011-09-23 14:50:00,55.84,55.9,55.8,55.87,28600.0,40.6541,40.6978,40.625,40.6759,28600.0
2011-09-23 14:55:00,55.88,55.91,55.7,55.73,17800.0,40.6832,40.7051,40.5522,40.574,17800.0
2011-09-23 15:00:00,55.74,55.91,55.74,55.83,19400.0,40.5813,40.7051,40.5813,40.6468,19400.0
2011-09-23 15:05:00,55.84,55.88,55.71,55.77,30100.0,40.6541,40.6832,40.5594,40.6031,30100.0
2011-09-23 15:10:00,55.78,56.01,55.74,56.01,31800.0,40.6104,40.7779,40.5813,40.7779,31800.0
2011-09-23 15:15:00,55.98,56.06,55.89,55.9,36100.0,40.756,40.8143,40.6905,40.6978,36100.0
2011-09-23 15:20:00,55.9,56.03,55.9,56.0,36100.0,40.6978,40.7924,40.6978,40.7706,36100.0
2011-09-23 15:25:00,56.0,56.1,55.96,56.08,34000.0,40.7706,40.8434,40.7415,40.8288,34000.0
2011-09-23 15:30:00,56.08,56.1,56.02,56.08,30300.0,40.8288,40.8434,40.7851,40.8288,30300.0
2011-09-23 15:35:00,56.08,56.12,56.03,56.09,104400.0,40.8288,40.8579,40.7924,40.8361,104400.0
2011-09-23 15:40:00,56.08,56.12,55.9,55.9,52400.0,40.8288,40.8579,40.6978,40.6978,52400.0
2011-09-23 15:45:00,55.89,55.94,55.78,55.81,41600.0,40.6905,40.7269,40.6104,40.6323,41600.0
2011-09-23 15:50:00,55.81,55.9,55.77,55.9,86200.0,40.6323,40.6978,40.6031,40.6978,86200.0
2011-09-23 15:55:00,55.88,55.95,55.82,55.92,149700.0,40.6832,40.7342,40.6395,40.7123,149700.0
2011-09-26 09:30:00,56.49,56.87,56.43,56.56,36200.0,41.1273,41.404,41.0836,41.1783,36200.0
2011-09-26 09:35:00,56.57,56.57,56.35,56.41,17300.0,41.1856,41.1856,41.0254,41.0691,17300.0
2011-09-26 09:40:00,56.41,56.7,56.38,56.67,20700.0,41.0691,41.2802,41.0472,41.2584,20700.0
2011-09-26 09:45:00,56.65,56.7,56.53,56.61,14800.0,41.2438,41.2802,41.1564,41.2147,14800.0
2011-09-26 09:50:00,56.68,56.69,56.49,56.55,21400.0,41.2657,41.2729,41.1273,41.171,21400.0
2011-09-26 09:55:00,56.55,56.57,56.47,56.52,23300.0,41.171,41.1856,41.1128,41.1492,23300.0
2011-09-26 10:00:00,56.51,56.58,56.36,56.54,36900.0,41.1419,41.1928,41.0327,41.1637,36900.0
2011-09-26 10:05:00,56.55,56.56,56.3,56.47,41700.0,41.171,41.1783,40.989,41.1128,41700.0
2011-09-26 10:10:00,56.47,56.47,56.28,56.38,36300.0,41.1128,41.1128,40.9744,41.0472,36300.0
2011-09-26 10:15:00,56.4,56.4,56.24,56.35,45300.0,41.0618,41.0618,40.9453,41.0254,45300.0
2011-09-26 10:20:00,56.33,56.4,56.32,56.38,48900.0,41.0108,41.0618,41.0036,41.0472,48900.0
2011-09-26 10:25:00,56.37,56.46,56.34,56.45,30100.0,41.04,41.1055,41.0181,41.0982,30100.0
2011-09-26 10:30:00,56.45,56.47,56.14,56.15,42100.0,41.0982,41.1128,40.8725,40.8798,42100.0
2011-09-26 10:35:00,56.14,56.23,56.05,56.11,24400.0,40.8725,40.938,40.807,40.8507,24400.0
2011-09-26 10:40:00,56.12,56.42,56.11,56.42,47700.0,40.8579,41.0764,40.8507,41.0764,47700.0
2011-09-26 10:45:00,56.41,56.42,56.27,56.27,22100.0,41.0691,41.0764,40.9672,40.9672,22100.0
2011-09-26 10:50:00,56.29,56.65,56.29,56.63,39500.0,40.9817,41.2438,40.9817,41.2292,39500.0
2011-09-26 10:55:00,56.61,56.68,56.49,56.61,34100.0,41.2147,41.2657,41.1273,41.2147,34100.0
2011-09-26 11:00:00,56.67,56.8,56.65,56.73,22600.0,41.2584,41.353,41.2438,41.3021,22600.0
2011-09-26 11:05:00,56.75,57.01,56.75,57.01,25100.0,41.3166,41.5059,41.3166,41.5059,25100.0
2011-09-26 11:10:00,57.02,57.02,56.88,56.9,30000.0,41.5132,41.5132,41.4113,41.4258,30000.0
2011-09-26 11:15:00,56.9,57.02,56.85,56.97,26400.0,41.4258,41.5132,41.3894,41.4768,26400.0
2011-09-26 11:20:00,56.98,57.15,56.9,57.15,36400.0,41.4841,41.6078,41.4258,41.6078,36400.0
2011-09-26 11:25:00,57.13,57.16,56.97,57.16,18000.0,41.5933,41.6151,41.4768,41.6151,18000.0
2011-09-26 11:30:00,57.14,57.16,56.91,56.97,19200.0,41.6006,41.6151,41.4331,41.4768,19200.0
2011-09-26 11:35:00,56.96,57.0,56.89,56.94,31300.0,41.4695,41.4986,41.4185,41.4549,31300.0
2011-09-26 11:40:00,56.93,57.18,56.93,57.18,37600.0,41.4477,41.6297,41.4477,41.6297,37600.0
2011-09-26 11:45:00,57.2,57.29,57.17,57.28,27800.0,41.6442,41.7098,41.6224,41.7025,27800.0
2011-09-26 11:50:00,57.28,57.38,57.18,57.37,21900.0,41.7025,41.7753,41.6297,41.768,21900.0
2011-09-26 11:55:00,57.37,57.45,57.34,57.35,25000.0,41.768,41.8262,41.7462,41.7534,25000.0
2011-09-26 12:00:00,57.34,57.36,57.08,57.1,23300.0,41.7462,41.7607,41.5569,41.5714,23300.0
2011-09-26 12:05:00,57.09,57.12,56.98,57.01,27500.0,41.5642,41.586,41.4841,41.5059,27500.0
2011-09-26 12:10:00,57.01,57.02,56.91,56.91,16000.0,41.5059,41.5132,41.4331,41.4331,16000.0
2011-09-26 12:15:00,56.92,56.97,56.82,56.94,20000.0,41.4404,41.4768,41.3676,41.4549,20000.0
2011-09-26 12:20:00,56.94,57.08,56.88,56.9,17600.0,41.4549,41.5569,41.4113,41.4258,17600.0
2011-09-26 12:25:00,56.92,56.95,56.8,56.95,12700.0,41.4404,41.4622,41.353,41.4622,12700.0
2011-09-26 12:30:00,56.93,57.06,56.9,56.91,18300.0,41.4477,41.5423,41.4258,41.4331,18300.0
2011-09-26 12:35:00,56.89,56.92,56.8,56.8,21300.0,41.4185,41.4404,41.353,41.353,21300.0
2011-09-26 12:40:00,56.81,56.84,56.66,56.66,28900.0,41.3603,41.3821,41.2511,41.2511,28900.0
2011-09-26 12:45:00,56.69,56.73,56.62,56.62,21100.0,41.2729,41.3021,41.222,41.222,21100.0
2011-09-26 12:50:00,56.64,56.71,56.62,56.65,20200.0,41.2365,41.2875,41.222,41.2438,20200.0
2011-09-26 12:55:00,56.65,56.7,56.58,56.66,17700.0,41.2438,41.2802,41.1928,41.2511,17700.0
2011-09-26 13:00:00,56.65,56.65,56.47,56.53,15200.0,41.2438,41.2438,41.1128,41.1564,15200.0
2011-09-26 13:05:00,56.54,56.57,56.46,56.51,16100.0,41.1637,41.1856,41.1055,41.1419,16100.0
2011-09-26 13:10:00,56.51,56.56,56.44,56.48,21400.0,41.1419,41.1783,41.0909,41.12,21400.0
2011-09-26 13:15:00,56.5,56.56,56.46,56.49,12700.0,41.1346,41.1783,41.1055,41.1273,12700.0
2011-09-26 13:20:00,56.5,56.59,56.49,56.55,25600.0,41.1346,41.2001,41.1273,41.171,25600.0
2011-09-26 13:25:00,56.56,56.56,56.49,56.49,11200.0,41.1783,41.1783,41.1273,41.1273,11200.0
2011-09-26 13:30:00,56.5,56.6,56.44,56.45,21400.0,41.1346,41.2074,41.0909,41.0982,21400.0
2011-09-26 13:35:00,56.41,56.49,56.38,56.47,19600.0,41.0691,41.1273,41.0472,41.1128,19600.0
2011-09-26 13:40:00,56.48,56.62,56.44,56.49,19100.0,41.12,41.222,41.0909,41.1273,19100.0
2011-09-26 13:45:00,56.5,56.68,56.5,56.59,26100.0,41.1346,41.2657,41.1346,41.2001,26100.0
2011-09-26 13:50:00,56.58,56.72,56.57,56.71,20800.0,41.1928,41.2948,41.1856,41.2875,20800.0
2011-09-26 13:55:00,56.72,56.77,56.63,56.67,19900.0,41.2948,41.3312,41.2292,41.2584,19900.0
2011-09-26 14:00:00,56.68,56.95,56.63,56.94,50000.0,41.2657,41.4622,41.2292,41.4549,50000.0
2011-09-26 14:05:00,56.93,57.04,56.84,56.9,33900.0,41.4477,41.5277,41.3821,41.4258,33900.0
2011-09-26 14:10:00,56.91,56.95,56.75,56.75,19200.0,41.4331,41.4622,41.3166,41.3166,19200.0
2011-09-26 14:15:00,56.76,56.86,56.73,56.79,23600.0,41.3239,41.3967,41.3021,41.3457,23600.0
2011-09-26 14:20:00,56.78,56.88,56.72,56.81,22400.0,41.3385,41.4113,41.2948,41.3603,22400.0
2011-09-26 14:25:00,56.82,56.87,56.76,56.82,35500.0,41.3676,41.404,41.3239,41.3676,35500.0
2011-09-26 14:30:00,56.81,57.0,56.73,56.99,42400.0,41.3603,41.4986,41.3021,41.4913,42400.0
2011-09-26 14:35:00,57.01,57.09,56.91,56.99,25700.0,41.5059,41.5642,41.4331,41.4913,25700.0
2011-09-26 14:40:00,56.99,57.14,56.97,57.0,24500.0,41.4913,41.6006,41.4768,41.4986,24500.0
2011-09-26 14:45:00,56.98,57.0,56.83,56.86,21500.0,41.4841,41.4986,41.3749,41.3967,21500.0
2011-09-26 14:50:00,56.85,56.86,56.75,56.78,23900.0,41.3894,41.3967,41.3166,41.3385,23900.0
2011-09-26 14:55:00,56.77,56.93,56.77,56.89,32900.0,41.3312,41.4477,41.3312,41.4185,32900.0
2011-09-26 15:00:00,56.92,57.14,56.89,57.1,38500.0,41.4404,41.6006,41.4185,41.5714,38500.0
2011-09-26 15:05:00,57.09,57.1,56.94,56.98,25500.0,41.5642,41.5714,41.4549,41.4841,25500.0
2011-09-26 15:10:00,56.98,57.09,56.92,57.09,32200.0,41.4841,41.5642,41.4404,41.5642,32200.0
2011-09-26 15:15:00,57.08,57.14,57.04,57.08,41500.0,41.5569,41.6006,41.5277,41.5569,41500.0
2011-09-26 15:20:00,57.07,57.08,56.95,56.97,36000.0,41.5496,41.5569,41.4622,41.4768,36000.0
2011-09-26 15:25:00,56.97,57.0,56.87,56.96,46500.0,41.4768,41.4986,41.404,41.4695,46500.0
2011-09-26 15:30:00,56.97,56.97,56.83,56.88,43300.0,41.4768,41.4768,41.3749,41.4113,43300.0
2011-09-26 15:35:00,56.87,56.99,56.87,56.98,68800.0,41.404,41.4913,41.404,41.4841,68800.0
2011-09-26 15:40:00,57.0,57.02,56.87,56.98,71200.0,41.4986,41.5132,41.404,41.4841,71200.0
2011-09-26 15:45:00,56.97,56.98,56.88,56.9,71600.0,41.4768,41.4841,41.4113,41.4258,71600.0
2011-09-26 15:50:00,56.9,56.96,56.8,56.84,103700.0,41.4258,41.4695,41.353,41.3821,103700.0
2011-09-26 15:55:00,56.84,56.94,56.76,56.86,244100.0,41.3821,41.4549,41.3239,41.3967,244100.0
2011-09-27 09:30:00,57.59,58.34,57.59,58.01,45100.0,41.9282,42.4742,41.9282,42.234,45100.0
2011-09-27 09:35:00,58.02,58.16,57.9,58.01,16400.0,42.2412,42.3432,42.1539,42.234,16400.0
2011-09-27 09:40:00,57.97,57.98,57.71,57.89,20200.0,42.2048,42.2121,42.0155,42.1466,20200.0
2011-09-27 09:45:00,57.94,58.15,57.92,58.13,23400.0,42.183,42.3359,42.1684,42.3213,23400.0
2011-09-27 09:50:00,58.13,58.38,58.12,58.32,47700.0,42.3213,42.5033,42.314,42.4596,47700.0
2011-09-27 09:55:00,58.31,58.45,58.27,58.43,20800.0,42.4524,42.5543,42.4232,42.5397,20800.0
2011-09-27 10:00:00,58.41,58.57,58.05,58.11,63200.0,42.5252,42.6417,42.2631,42.3068,63200.0
2011-09-27 10:05:00,58.07,58.33,58.06,58.25,33900.0,42.2776,42.4669,42.2704,42.4087,33900.0
2011-09-27 10:10:00,58.25,58.49,58.23,58.29,42800.0,42.4087,42.5834,42.3941,42.4378,42800.0
2011-09-27 10:15:00,58.3,58.44,58.23,58.3,30000.0,42.4451,42.547,42.3941,42.4451,30000.0
2011-09-27 10:20:00,58.31,58.34,58.18,58.31,28200.0,42.4524,42.4742,42.3577,42.4524,28200.0
2011-09-27 10:25:00,58.31,58.53,58.3,58.53,34500.0,42.4524,42.6125,42.4451,42.6125,34500.0
2011-09-27 10:30:00,58.53,58.64,58.5,58.52,23200.0,42.6125,42.6926,42.5907,42.6053,23200.0
2011-09-27 10:35:00,58.54,58.65,58.51,58.57,22900.0,42.6198,42.6999,42.598,42.6417,22900.0
2011-09-27 10:40:00,58.56,58.61,58.5,58.5,24600.0,42.6344,42.6708,42.5907,42.5907,24600.0
2011-09-27 10:45:00,58.49,58.6,58.45,58.59,20400.0,42.5834,42.6635,42.5543,42.6562,20400.0
2011-09-27 10:50:00,58.59,58.65,58.53,58.53,21700.0,42.6562,42.6999,42.6125,42.6125,21700.0
2011-09-27 10:55:00,58.54,58.85,58.53,58.81,17700.0,42.6198,42.8455,42.6125,42.8164,17700.0
2011-09-27 11:00:00,58.81,58.85,58.75,58.79,20300.0,42.8164,42.8455,42.7727,42.8018,20300.0
2011-09-27 11:05:00,58.79,58.81,58.69,58.7,15500.0,42.8018,42.8164,42.729,42.7363,15500.0
2011-09-27 11:10:00,58.71,58.74,58.6,58.62,16500.0,42.7436,42.7654,42.6635,42.6781,16500.0
2011-09-27 11:15:00,58.61,58.65,58.57,58.65,14400.0,42.6708,42.6999,42.6417,42.6999,14400.0
2011-09-27 11:20:00,58.64,58.69,58.55,58.62,31400.0,42.6926,42.729,42.6271,42.6781,31400.0
2011-09-27 11:25:00,58.63,58.69,58.59,58.62,21500.0,42.6853,42.729,42.6562,42.6781,21500.0
2011-09-27 11:30:00,58.62,58.72,58.59,58.68,18000.0,42.6781,42.7509,42.6562,42.7217,18000.0
2011-09-27 11:35:00,58.68,58.79,58.68,58.74,17700.0,42.7217,42.8018,42.7217,42.7654,17700.0
2011-09-27 11:40:00,58.74,58.78,58.63,58.63,15600.0,42.7654,42.7945,42.6853,42.6853,15600.0
2011-09-27 11:45:00,58.65,58.66,58.59,58.63,17900.0,42.6999,42.7072,42.6562,42.6853,17900.0
2011-09-27 11:50:00,58.65,58.69,58.62,58.65,11100.0,42.6999,42.729,42.6781,42.6999,11100.0
2011-09-27 11:55:00,58.64,58.76,58.61,58.65,16900.0,42.6926,42.78,42.6708,42.6999,16900.0
2011-09-27 12:00:00,58.64,58.72,58.63,58.71,8800.0,42.6926,42.7509,42.6853,42.7436,8800.0
2011-09-27 12:05:00,58.7,58.87,58.69,58.84,15600.0,42.7363,42.8601,42.729,42.8382,15600.0
2011-09-27 12:10:00,58.82,58.92,58.78,58.8,29000.0,42.8237,42.8965,42.7945,42.8091,29000.0
2011-09-27 12:15:00,58.8,58.84,58.76,58.77,9900.0,42.8091,42.8382,42.78,42.7873,9900.0
2011-09-27 12:20:00,58.78,58.84,58.76,58.76,13200.0,42.7945,42.8382,42.78,42.78,13200.0
2011-09-27 12:25:00,58.75,58.76,58.7,58.71,8600.0,42.7727,42.78,42.7363,42.7436,8600.0
2011-09-27 12:30:00,58.72,58.72,58.66,58.68,29100.0,42.7509,42.7509,42.7072,42.7217,29100.0
2011-09-27 12:35:00,58.69,58.72,58.67,58.67,22100.0,42.729,42.7509,42.7145,42.7145,22100.0
2011-09-27 12:40:00,58.65,58.71,58.63,58.66,12500.0,42.6999,42.7436,42.6853,42.7072,12500.0
2011-09-27 12:45:00,58.66,58.7,58.65,58.7,11200.0,42.7072,42.7363,42.6999,42.7363,11200.0
2011-09-27 12:50:00,58.69,58.71,58.65,58.66,13000.0,42.729,42.7436,42.6999,42.7072,13000.0
2011-09-27 12:55:00,58.67,58.68,58.62,58.63,12100.0,42.7145,42.7217,42.6781,42.6853,12100.0
2011-09-27 13:00:00,58.62,58.72,58.57,58.69,22700.0,42.6781,42.7509,42.6417,42.729,22700.0
2011-09-27 13:05:00,58.69,58.76,58.69,58.74,11000.0,42.729,42.78,42.729,42.7654,11000.0
2011-09-27 13:10:00,58.74,58.75,58.65,58.71,19800.0,42.7654,42.7727,42.6999,42.7436,19800.0
2011-09-27 13:15:00,58.72,58.76,58.67,58.72,19600.0,42.7509,42.78,42.7145,42.7509,19600.0
2011-09-27 13:20:00,58.74,58.77,58.69,58.74,11500.0,42.7654,42.7873,42.729,42.7654,11500.0
2011-09-27 13:25:00,58.73,58.82,58.73,58.8,10100.0,42.7581,42.8237,42.7581,42.8091,10100.0
2011-09-27 13:30:00,58.79,58.83,58.79,58.82,21900.0,42.8018,42.831,42.8018,42.8237,21900.0
2011-09-27 13:35:00,58.82,58.93,58.81,58.92,21700.0,42.8237,42.9038,42.8164,42.8965,21700.0
2011-09-27 13:40:00,58.93,58.94,58.82,58.83,17000.0,42.9038,42.911,42.8237,42.831,17000.0
2011-09-27 13:45:00,58.82,58.94,58.82,58.89,18300.0,42.8237,42.911,42.8237,42.8746,18300.0
2011-09-27 13:50:00,58.91,58.99,58.9,58.95,19900.0,42.8892,42.9474,42.8819,42.9183,19900.0
2011-09-27 13:55:00,58.96,58.99,58.92,58.93,10400.0,42.9256,42.9474,42.8965,42.9038,10400.0
2011-09-27 14:00:00,58.96,58.98,58.9,58.9,10900.0,42.9256,42.9402,42.8819,42.8819,10900.0
2011-09-27 14:05:00,58.92,59.04,58.89,58.95,18500.0,42.8965,42.9838,42.8746,42.9183,18500.0
2011-09-27 14:10:00,58.97,59.1,58.97,59.08,22200.0,42.9329,43.0275,42.9329,43.013,22200.0
2011-09-27 14:15:00,59.09,59.16,59.08,59.16,26500.0,43.0202,43.0712,43.013,43.0712,26500.0
2011-09-27 14:20:00,59.15,59.16,59.09,59.09,22300.0,43.0639,43.0712,43.0202,43.0202,22300.0
2011-09-27 14:25:00,59.09,59.11,59.04,59.05,10100.0,43.0202,43.0348,42.9838,42.9911,10100.0
2011-09-27 14:30:00,59.04,59.13,59.04,59.1,29700.0,42.9838,43.0494,42.9838,43.0275,29700.0
2011-09-27 14:35:00,59.11,59.16,59.1,59.13,14700.0,43.0348,43.0712,43.0275,43.0494,14700.0
2011-09-27 14:40:00,59.13,59.16,59.11,59.15,25200.0,43.0494,43.0712,43.0348,43.0639,25200.0
2011-09-27 14:45:00,59.15,59.16,59.12,59.14,25800.0,43.0639,43.0712,43.0421,43.0566,25800.0
2011-09-27 14:50:00,59.12,59.15,59.07,59.08,25300.0,43.0421,43.0639,43.0057,43.013,25300.0
2011-09-27 14:55:00,59.08,59.11,58.96,58.98,19700.0,43.013,43.0348,42.9256,42.9402,19700.0
2011-09-27 15:00:00,58.97,58.97,58.85,58.85,33200.0,42.9329,42.9329,42.8455,42.8455,33200.0
2011-09-27 15:05:00,58.85,58.86,58.72,58.81,51400.0,42.8455,42.8528,42.7509,42.8164,51400.0
2011-09-27 15:10:00,58.8,58.82,58.67,58.74,68000.0,42.8091,42.8237,42.7145,42.7654,68000.0
2011-09-27 15:15:00,58.74,58.82,58.72,58.81,53300.0,42.7654,42.8237,42.7509,42.8164,53300.0
2011-09-27 15:20:00,58.8,58.81,58.53,58.56,56600.0,42.8091,42.8164,42.6125,42.6344,56600.0
2011-09-27 15:25:00,58.56,58.6,58.51,58.55,82100.0,42.6344,42.6635,42.598,42.6271,82100.0
2011-09-27 15:30:00,58.55,58.61,58.44,58.48,69000.0,42.6271,42.6708,42.547,42.5761,69000.0
2011-09-27 15:35:00,58.49,58.57,58.41,58.45,65300.0,42.5834,42.6417,42.5252,42.5543,65300.0
2011-09-27 15:40:00,58.44,58.52,58.32,58.46,72000.0,42.547,42.6053,42.4596,42.5616,72000.0
2011-09-27 15:45:00,58.43,58.46,58.12,58.25,154300.0,42.5397,42.5616,42.314,42.4087,154300.0
2011-09-27 15:50:00,58.24,58.28,58.07,58.09,118700.0,42.4014,42.4305,42.2776,42.2922,118700.0
2011-09-27 15:55:00,58.09,58.32,58.03,58.31,134800.0,42.2922,42.4596,42.2485,42.4524,134800.0
2011-09-28 09:30:00,58.37,58.7,58.34,58.55,21800.0,42.496,42.7363,42.4742,42.6271,21800.0
2011-09-28 09:35:00,58.6,58.7,58.4,58.66,35100.0,42.6635,42.7363,42.5179,42.7072,35100.0
2011-09-28 09:40:00,58.62,58.89,58.57,58.77,23600.0,42.6781,42.8746,42.6417,42.7873,23600.0
2011-09-28 09:45:00,58.77,58.81,58.63,58.71,20400.0,42.7873,42.8164,42.6853,42.7436,20400.0
2011-09-28 09:50:00,58.71,58.95,58.68,58.89,24400.0,42.7436,42.9183,42.7217,42.8746,24400.0
2011-09-28 09:55:00,58.89,58.92,58.69,58.76,12900.0,42.8746,42.8965,42.729,42.78,12900.0
2011-09-28 10:00:00,58.75,58.75,58.59,58.62,12500.0,42.7727,42.7727,42.6562,42.6781,12500.0
2011-09-28 10:05:00,58.61,58.65,58.56,58.63,14800.0,42.6708,42.6999,42.6344,42.6853,14800.0
2011-09-28 10:10:00,58.61,58.63,58.48,58.57,12100.0,42.6708,42.6853,42.5761,42.6417,12100.0
2011-09-28 10:15:00,58.57,58.62,58.11,58.16,31600.0,42.6417,42.6781,42.3068,42.3432,31600.0
2011-09-28 10:20:00,58.16,58.27,58.07,58.14,36800.0,42.3432,42.4232,42.2776,42.3286,36800.0
2011-09-28 10:25:00,58.15,58.34,58.08,58.25,32700.0,42.3359,42.4742,42.2849,42.4087,32700.0
2011-09-28 10:30:00,58.27,58.36,58.05,58.15,42900.0,42.4232,42.4888,42.2631,42.3359,42900.0
2011-09-28 10:35:00,58.17,58.23,58.03,58.07,39700.0,42.3504,42.3941,42.2485,42.2776,39700.0
2011-09-28 10:40:00,58.08,58.22,58.03,58.13,25400.0,42.2849,42.3868,42.2485,42.3213,25400.0
2011-09-28 10:45:00,58.17,58.34,58.13,58.26,31500.0,42.3504,42.4742,42.3213,42.416,31500.0
2011-09-28 10:50:00,58.25,58.36,58.23,58.32,25700.0,42.4087,42.4888,42.3941,42.4596,25700.0
2011-09-28 10:55:00,58.35,58.38,58.25,58.29,33700.0,42.4815,42.5033,42.4087,42.4378,33700.0
2011-09-28 11:00:00,58.27,58.31,58.11,58.18,28800.0,42.4232,42.4524,42.3068,42.3577,28800.0
2011-09-28 11:05:00,58.22,58.22,58.09,58.21,24000.0,42.3868,42.3868,42.2922,42.3796,24000.0
2011-09-28 11:10:00,58.21,58.31,58.1,58.25,33000.0,42.3796,42.4524,42.2995,42.4087,33000.0
2011-09-28 11:15:00,58.26,58.28,58.17,58.21,18300.0,42.416,42.4305,42.3504,42.3796,18300.0
2011-09-28 11:20:00,58.19,58.28,58.15,58.23,20300.0,42.365,42.4305,42.3359,42.3941,20300.0
2011-09-28 11:25:00,58.24,58.3,58.19,58.3,19100.0,42.4014,42.4451,42.365,42.4451,19100.0
2011-09-28 11:30:00,58.31,58.35,58.22,58.23,16700.0,42.4524,42.4815,42.3868,42.3941,16700.0
2011-09-28 11:35:00,58.2,58.53,58.2,58.4,29900.0,42.3723,42.6125,42.3723,42.5179,29900.0
2011-09-28 11:40:00,58.42,58.45,58.38,58.45,15000.0,42.5325,42.5543,42.5033,42.5543,15000.0
2011-09-28 11:45:00,58.47,58.57,58.47,58.52,15800.0,42.5689,42.6417,42.5689,42.6053,15800.0
2011-09-28 11:50:00,58.51,58.69,58.51,58.67,18100.0,42.598,42.729,42.598,42.7145,18100.0
2011-09-28 11:55:00,58.67,58.69,58.62,58.62,17100.0,42.7145,42.729,42.6781,42.6781,17100.0
2011-09-28 12:00:00,58.63,58.68,58.59,58.61,12300.0,42.6853,42.7217,42.6562,42.6708,12300.0
2011-09-28 12:05:00,58.59,58.6,58.44,58.44,13200.0,42.6562,42.6635,42.547,42.547,13200.0
2011-09-28 12:10:00,58.44,58.52,58.44,58.49,12600.0,42.547,42.6053,42.547,42.5834,12600.0
2011-09-28 12:15:00,58.49,58.49,58.4,58.42,19600.0,42.5834,42.5834,42.5179,42.5325,19600.0
2011-09-28 12:20:00,58.44,58.54,58.44,58.51,17100.0,42.547,42.6198,42.547,42.598,17100.0
2011-09-28 12:25:00,58.51,58.72,58.51,58.65,15700.0,42.598,42.7509,42.598,42.6999,15700.0
2011-09-28 12:30:00,58.66,58.66,58.48,58.52,14000.0,42.7072,42.7072,42.5761,42.6053,14000.0
2011-09-28 12:35:00,58.54,58.56,58.45,58.55,11400.0,42.6198,42.6344,42.5543,42.6271,11400.0
2011-09-28 12:40:00,58.56,58.57,58.41,58.42,16300.0,42.6344,42.6417,42.5252,42.5325,16300.0
2011-09-28 12:45:00,58.44,58.48,58.43,58.45,13200.0,42.547,42.5761,42.5397,42.5543,13200.0
2011-09-28 12:50:00,58.45,58.57,58.45,58.54,23600.0,42.5543,42.6417,42.5543,42.6198,23600.0
2011-09-28 12:55:00,58.55,58.77,58.55,58.73,33900.0,42.6271,42.7873,42.6271,42.7581,33900.0
2011-09-28 13:00:00,58.73,58.74,58.52,58.54,14200.0,42.7581,42.7654,42.6053,42.6198,14200.0
2011-09-28 13:05:00,58.54,58.63,58.49,58.49,20900.0,42.6198,42.6853,42.5834,42.5834,20900.0
2011-09-28 13:10:00,58.49,58.49,58.39,58.4,11000.0,42.5834,42.5834,42.5106,42.5179,11000.0
2011-09-28 13:15:00,58.41,58.47,58.41,58.45,19100.0,42.5252,42.5689,42.5252,42.5543,19100.0
2011-09-28 13:20:00,58.44,58.46,58.39,58.43,16400.0,42.547,42.5616,42.5106,42.5397,16400.0
2011-09-28 13:25:00,58.43,58.46,58.34,58.36,13900.0,42.5397,42.5616,42.4742,42.4888,13900.0
2011-09-28 13:30:00,58.34,58.34,58.04,58.1,28400.0,42.4742,42.4742,42.2558,42.2995,28400.0
2011-09-28 13:35:00,58.11,58.29,58.11,58.25,16400.0,42.3068,42.4378,42.3068,42.4087,16400.0
2011-09-28 13:40:00,58.25,58.28,58.18,58.2,14500.0,42.4087,42.4305,42.3577,42.3723,14500.0
2011-09-28 13:45:00,58.22,58.28,58.1,58.14,18400.0,42.3868,42.4305,42.2995,42.3286,18400.0
2011-09-28 13:50:00,58.15,58.17,58.05,58.05,16500.0,42.3359,42.3504,42.2631,42.2631,16500.0
2011-09-28 13:55:00,58.04,58.04,57.93,57.96,16800.0,42.2558,42.2558,42.1757,42.1976,16800.0
2011-09-28 14:00:00,57.95,57.97,57.83,57.84,17600.0,42.1903,42.2048,42.1029,42.1102,17600.0
2011-09-28 14:05:00,57.83,58.04,57.82,58.01,20100.0,42.1029,42.2558,42.0956,42.234,20100.0
2011-09-28 14:10:00,57.99,58.09,57.95,58.05,18600.0,42.2194,42.2922,42.1903,42.2631,18600.0
2011-09-28 14:15:00,58.04,58.13,58.03,58.1,15400.0,42.2558,42.3213,42.2485,42.2995,15400.0
2011-09-28 14:20:00,58.1,58.15,58.01,58.14,27400.0,42.2995,42.3359,42.234,42.3286,27400.0
2011-09-28 14:25:00,58.14,58.17,58.1,58.12,21800.0,42.3286,42.3504,42.2995,42.314,21800.0
2011-09-28 14:30:00,58.12,58.17,58.02,58.17,21200.0,42.314,42.3504,42.2412,42.3504,21200.0
2011-09-28 14:35:00,58.16,58.18,58.07,58.15,19300.0,42.3432,42.3577,42.2776,42.3359,19300.0
2011-09-28 14:40:00,58.15,58.18,58.13,58.16,18300.0,42.3359,42.3577,42.3213,42.3432,18300.0
2011-09-28 14:45:00,58.16,58.17,57.98,58.01,20100.0,42.3432,42.3504,42.2121,42.234,20100.0
2011-09-28 14:50:00,58.01,58.05,57.97,58.01,25200.0,42.234,42.2631,42.2048,42.234,25200.0
2011-09-28 14:55:00,58.02,58.12,58.02,58.09,18900.0,42.2412,42.314,42.2412,42.2922,18900.0
2011-09-28 15:00:00,58.08,58.19,58.04,58.17,31800.0,42.2849,42.365,42.2558,42.3504,31800.0
2011-09-28 15:05:00,58.17,58.21,58.1,58.1,17500.0,42.3504,42.3796,42.2995,42.2995,17500.0
2011-09-28 15:10:00,58.1,58.29,58.1,58.22,21600.0,42.2995,42.4378,42.2995,42.3868,21600.0
2011-09-28 15:15:00,58.23,58.25,57.98,58.03,27900.0,42.3941,42.4087,42.2121,42.2485,27900.0
2011-09-28 15:20:00,58.02,58.07,57.96,58.02,24900.0,42.2412,42.2776,42.1976,42.2412,24900.0
2011-09-28 15:25:00,58.03,58.08,57.82,57.87,38900.0,42.2485,42.2849,42.0956,42.132,38900.0
2011-09-28 15:30:00,57.86,57.87,57.77,57.78,36600.0,42.1247,42.132,42.0592,42.0665,36600.0
2011-09-28 15:35:00,57.77,57.78,57.55,57.57,43800.0,42.0592,42.0665,41.8991,41.9136,43800.0
2011-09-28 15:40:00,57.57,57.73,57.57,57.63,43500.0,41.9136,42.0301,41.9136,41.9573,43500.0
2011-09-28 15:45:00,57.64,57.66,57.35,57.45,48500.0,41.9646,41.9791,41.7534,41.8262,48500.0
2011-09-28 15:50:00,57.45,57.54,57.39,57.47,68400.0,41.8262,41.8918,41.7826,41.8408,68400.0
2011-09-28 15:55:00,57.47,57.55,57.41,57.46,148800.0,41.8408,41.8991,41.7971,41.8335,148800.0
2011-09-29 09:30:00,58.38,58.65,58.38,58.53,26500.0,42.5033,42.6999,42.5033,42.6125,26500.0
2011-09-29 09:35:00,58.53,58.91,58.43,58.65,51700.0,42.6125,42.8892,42.5397,42.6999,51700.0
2011-09-29 09:40:00,58.59,58.93,58.59,58.87,12600.0,42.6562,42.9038,42.6562,42.8601,12600.0
2011-09-29 09:45:00,58.94,59.22,58.91,59.1,13900.0,42.911,43.1149,42.8892,43.0275,13900.0
2011-09-29 09:50:00,59.1,59.24,59.02,59.07,10700.0,43.0275,43.1295,42.9693,43.0057,10700.0
2011-09-29 09:55:00,59.07,59.16,58.92,59.1,12500.0,43.0057,43.0712,42.8965,43.0275,12500.0
2011-09-29 10:00:00,59.11,59.14,58.8,58.87,20100.0,43.0348,43.0566,42.8091,42.8601,20100.0
2011-09-29 10:05:00,58.88,58.94,58.71,58.74,19200.0,42.8674,42.911,42.7436,42.7654,19200.0
2011-09-29 10:10:00,58.73,58.97,58.71,58.92,22500.0,42.7581,42.9329,42.7436,42.8965,22500.0
2011-09-29 10:15:00,58.92,58.95,58.71,58.77,23800.0,42.8965,42.9183,42.7436,42.7873,23800.0
2011-09-29 10:20:00,58.77,58.86,58.73,58.84,24100.0,42.7873,42.8528,42.7581,42.8382,24100.0
2011-09-29 10:25:00,58.83,58.92,58.65,58.73,17500.0,42.831,42.8965,42.6999,42.7581,17500.0
2011-09-29 10:30:00,58.74,58.74,58.5,58.51,22600.0,42.7654,42.7654,42.5907,42.598,22600.0
2011-09-29 10:35:00,58.51,58.53,58.39,58.4,28800.0,42.598,42.6125,42.5106,42.5179,28800.0
2011-09-29 10:40:00,58.39,58.44,58.25,58.25,27600.0,42.5106,42.547,42.4087,42.4087,27600.0
2011-09-29 10:45:00,58.26,58.49,58.24,58.48,55900.0,42.416,42.5834,42.4014,42.5761,55900.0
2011-09-29 10:50:00,58.45,58.47,58.16,58.18,38100.0,42.5543,42.5689,42.3432,42.3577,38100.0
2011-09-29 10:55:00,58.18,58.35,58.1,58.28,28000.0,42.3577,42.4815,42.2995,42.4305,28000.0
2011-09-29 11:00:00,58.28,58.42,58.27,58.39,35800.0,42.4305,42.5325,42.4232,42.5106,35800.0
2011-09-29 11:05:00,58.42,58.45,58.26,58.29,38100.0,42.5325,42.5543,42.416,42.4378,38100.0
2011-09-29 11:10:00,58.29,58.34,58.17,58.32,18300.0,42.4378,42.4742,42.3504,42.4596,18300.0
2011-09-29 11:15:00,58.32,58.34,58.17,58.18,9100.0,42.4596,42.4742,42.3504,42.3577,9100.0
2011-09-29 11:20:00,58.17,58.22,58.08,58.13,9800.0,42.3504,42.3868,42.2849,42.3213,9800.0
2011-09-29 11:25:00,58.13,58.38,58.12,58.31,8500.0,42.3213,42.5033,42.314,42.4524,8500.0
2011-09-29 11:30:00,58.33,58.35,58.24,58.31,8300.0,42.4669,42.4815,42.4014,42.4524,8300.0
2011-09-29 11:35:00,58.32,58.41,58.3,58.3,15900.0,42.4596,42.5252,42.4451,42.4451,15900.0
2011-09-29 11:40:00,58.29,58.36,58.24,58.34,11000.0,42.4378,42.4888,42.4014,42.4742,11000.0
2011-09-29 11:45:00,58.36,58.59,58.35,58.5,21500.0,42.4888,42.6562,42.4815,42.5907,21500.0
2011-09-29 11:50:00,58.51,58.54,58.4,58.4,9500.0,42.598,42.6198,42.5179,42.5179,9500.0
2011-09-29 11:55:00,58.42,58.42,58.32,58.35,6800.0,42.5325,42.5325,42.4596,42.4815,6800.0
2011-09-29 12:00:00,58.38,58.47,58.38,58.43,11600.0,42.5033,42.5689,42.5033,42.5397,11600.0
2011-09-29 12:05:00,58.45,58.45,58.25,58.27,8100.0,42.5543,42.5543,42.4087,42.4232,8100.0
2011-09-29 12:10:00,58.25,58.33,58.2,58.21,6000.0,42.4087,42.4669,42.3723,42.3796,6000.0
2011-09-29 12:15:00,58.2,58.26,58.18,58.24,3500.0,42.3723,42.416,42.3577,42.4014,3500.0
2011-09-29 12:20:00,58.25,58.33,58.22,58.33,12300.0,42.4087,42.4669,42.3868,42.4669,12300.0
2011-09-29 12:25:00,58.36,58.42,58.31,58.32,8700.0,42.4888,42.5325,42.4524,42.4596,8700.0
2011-09-29 12:30:00,58.35,58.35,58.13,58.13,5800.0,42.4815,42.4815,42.3213,42.3213,5800.0
2011-09-29 12:35:00,58.15,58.17,58.0,58.04,8900.0,42.3359,42.3504,42.2267,42.2558,8900.0
2011-09-29 12:40:00,58.05,58.06,57.95,57.95,12400.0,42.2631,42.2704,42.1903,42.1903,12400.0
2011-09-29 12:45:00,57.95,58.2,57.93,58.17,15400.0,42.1903,42.3723,42.1757,42.3504,15400.0
2011-09-29 12:50:00,58.19,58.32,58.12,58.3,11700.0,42.365,42.4596,42.314,42.4451,11700.0
2011-09-29 12:55:00,58.28,58.3,58.16,58.17,8200.0,42.4305,42.4451,42.3432,42.3504,8200.0
2011-09-29 13:00:00,58.18,58.23,58.14,58.21,7600.0,42.3577,42.3941,42.3286,42.3796,7600.0
2011-09-29 13:05:00,58.21,58.39,58.21,58.34,12200.0,42.3796,42.5106,42.3796,42.4742,12200.0
2011-09-29 13:10:00,58.35,58.41,58.29,58.29,5400.0,42.4815,42.5252,42.4378,42.4378,5400.0
2011-09-29 13:15:00,58.29,58.39,58.24,58.27,10900.0,42.4378,42.5106,42.4014,42.4232,10900.0
2011-09-29 13:20:00,58.25,58.25,58.18,58.24,5300.0,42.4087,42.4087,42.3577,42.4014,5300.0
2011-09-29 13:25:00,58.22,58.28,58.04,58.05,6500.0,42.3868,42.4305,42.2558,42.2631,6500.0
2011-09-29 13:30:00,58.03,58.09,57.9,57.91,10000.0,42.2485,42.2922,42.1539,42.1611,10000.0
2011-09-29 13:35:00,57.92,57.98,57.76,57.76,12700.0,42.1684,42.2121,42.0519,42.0519,12700.0
2011-09-29 13:40:00,57.76,57.83,57.65,57.7,10200.0,42.0519,42.1029,41.9719,42.0083,10200.0
2011-09-29 13:45:00,57.71,57.88,57.7,57.8,13200.0,42.0155,42.1393,42.0083,42.0811,13200.0
2011-09-29 13:50:00,57.8,57.85,57.73,57.85,8700.0,42.0811,42.1175,42.0301,42.1175,8700.0
2011-09-29 13:55:00,57.86,57.96,57.8,57.84,17600.0,42.1247,42.1976,42.0811,42.1102,17600.0
2011-09-29 14:00:00,57.86,57.91,57.58,57.58,14800.0,42.1247,42.1611,41.9209,41.9209,14800.0
2011-09-29 14:05:00,57.58,57.64,57.51,57.52,22900.0,41.9209,41.9646,41.8699,41.8772,22900.0
2011-09-29 14:10:00,57.52,57.54,57.31,57.36,19400.0,41.8772,41.8918,41.7243,41.7607,19400.0
2011-09-29 14:15:00,57.36,57.45,57.26,57.45,43000.0,41.7607,41.8262,41.6879,41.8262,43000.0
2011-09-29 14:20:00,57.45,57.48,57.35,57.44,16900.0,41.8262,41.8481,41.7534,41.819,16900.0
2011-09-29 14:25:00,57.44,57.6,57.44,57.55,17600.0,41.819,41.9355,41.819,41.8991,17600.0
2011-09-29 14:30:00,57.54,57.55,57.34,57.42,21600.0,41.8918,41.8991,41.7462,41.8044,21600.0
2011-09-29 14:35:00,57.45,57.58,57.42,57.54,22100.0,41.8262,41.9209,41.8044,41.8918,22100.0
2011-09-29 14:40:00,57.54,57.62,57.45,57.45,25900.0,41.8918,41.95,41.8262,41.8262,25900.0
2011-09-29 14:45:00,57.39,57.47,57.3,57.37,14800.0,41.7826,41.8408,41.717,41.768,14800.0
2011-09-29 14:50:00,57.36,57.41,57.26,57.38,18000.0,41.7607,41.7971,41.6879,41.7753,18000.0
2011-09-29 14:55:00,57.37,57.48,57.34,57.48,18700.0,41.768,41.8481,41.7462,41.8481,18700.0
2011-09-29 15:00:00,57.49,57.54,57.11,57.12,32000.0,41.8554,41.8918,41.5787,41.586,32000.0
2011-09-29 15:05:00,57.09,57.27,57.09,57.26,33200.0,41.5642,41.6952,41.5642,41.6879,33200.0
2011-09-29 15:10:00,57.28,57.38,57.27,57.28,19300.0,41.7025,41.7753,41.6952,41.7025,19300.0
2011-09-29 15:15:00,57.26,57.46,57.19,57.23,22000.0,41.6879,41.8335,41.637,41.6661,22000.0
2011-09-29 15:20:00,57.22,57.46,57.18,57.42,24400.0,41.6588,41.8335,41.6297,41.8044,24400.0
2011-09-29 15:25:00,57.39,57.53,57.39,57.48,28200.0,41.7826,41.8845,41.7826,41.8481,28200.0
2011-09-29 15:30:00,57.51,57.7,57.46,57.64,50300.0,41.8699,42.0083,41.8335,41.9646,50300.0
2011-09-29 15:35:00,57.64,57.98,57.63,57.97,36700.0,41.9646,42.2121,41.9573,42.2048,36700.0
2011-09-29 15:40:00,57.97,57.97,57.76,57.86,39900.0,42.2048,42.2048,42.0519,42.1247,39900.0
2011-09-29 15:45:00,57.87,58.11,57.86,57.98,46100.0,42.132,42.3068,42.1247,42.2121,46100.0
2011-09-29 15:50:00,57.98,58.15,57.96,57.97,74900.0,42.2121,42.3359,42.1976,42.2048,74900.0
2011-09-29 15:55:00,57.97,58.16,57.97,58.14,112000.0,42.2048,42.3432,42.2048,42.3286,112000.0
2011-09-30 09:30:00,57.45,57.45,57.08,57.2,35200.0,41.8262,41.8262,41.5569,41.6442,35200.0
2011-09-30 09:35:00,57.22,57.56,57.18,57.45,37800.0,41.6588,41.9063,41.6297,41.8262,37800.0
2011-09-30 09:40:00,57.43,58.17,57.37,58.07,50300.0,41.8117,42.3504,41.768,42.2776,50300.0
2011-09-30 09:45:00,58.05,58.21,57.63,57.63,32900.0,42.2631,42.3796,41.9573,41.9573,32900.0
2011-09-30 09:50:00,57.68,58.04,57.57,58.04,16300.0,41.9937,42.2558,41.9136,42.2558,16300.0
2011-09-30 09:55:00,58.11,58.14,57.67,57.72,27600.0,42.3068,42.3286,41.9864,42.0228,27600.0
2011-09-30 10:00:00,57.68,57.82,57.63,57.69,31700.0,41.9937,42.0956,41.9573,42.001,31700.0
2011-09-30 10:05:00,57.67,58.01,57.64,58.0,42400.0,41.9864,42.234,41.9646,42.2267,42400.0
2011-09-30 10:10:00,58.01,58.17,57.88,57.92,28600.0,42.234,42.3504,42.1393,42.1684,28600.0
2011-09-30 10:15:00,57.94,58.17,57.94,58.15,18100.0,42.183,42.3504,42.183,42.3359,18100.0
2011-09-30 10:20:00,58.13,58.25,58.12,58.18,17300.0,42.3213,42.4087,42.314,42.3577,17300.0
2011-09-30 10:25:00,58.17,58.2,57.99,58.02,22000.0,42.3504,42.3723,42.2194,42.2412,22000.0
2011-09-30 10:30:00,58.01,58.02,57.81,57.9,22900.0,42.234,42.2412,42.0883,42.1539,22900.0
2011-09-30 10:35:00,57.92,58.08,57.74,57.75,29400.0,42.1684,42.2849,42.0374,42.0447,29400.0
2011-09-30 10:40:00,57.76,57.77,57.68,57.71,12000.0,42.0519,42.0592,41.9937,42.0155,12000.0
2011-09-30 10:45:00,57.69,57.69,57.5,57.51,17600.0,42.001,42.001,41.8626,41.8699,17600.0
2011-09-30 10:50:00,57.5,57.69,57.5,57.64,29900.0,41.8626,42.001,41.8626,41.9646,29900.0
2011-09-30 10:55:00,57.62,57.78,57.57,57.61,46600.0,41.95,42.0665,41.9136,41.9427,46600.0
2011-09-30 11:00:00,57.61,57.7,57.54,57.64,19300.0,41.9427,42.0083,41.8918,41.9646,19300.0
2011-09-30 11:05:00,57.61,57.78,57.57,57.75,15200.0,41.9427,42.0665,41.9136,42.0447,15200.0
2011-09-30 11:10:00,57.71,57.82,57.66,57.76,14400.0,42.0155,42.0956,41.9791,42.0519,14400.0
2011-09-30 11:15:00,57.77,57.86,57.66,57.69,12400.0,42.0592,42.1247,41.9791,42.001,12400.0
2011-09-30 11:20:00,57.7,57.88,57.69,57.83,20100.0,42.0083,42.1393,42.001,42.1029,20100.0
2011-09-30 11:25:00,57.85,57.86,57.73,57.75,10500.0,42.1175,42.1247,42.0301,42.0447,10500.0
2011-09-30 11:30:00,57.76,58.02,57.74,57.99,17200.0,42.0519,42.2412,42.0374,42.2194,17200.0
2011-09-30 11:35:00,57.99,58.12,57.98,58.11,11800.0,42.2194,42.314,42.2121,42.3068,11800.0
2011-09-30 11:40:00,58.11,58.3,58.04,58.24,15300.0,42.3068,42.4451,42.2558,42.4014,15300.0
2011-09-30 11:45:00,58.23,58.32,58.19,58.32,13100.0,42.3941,42.4596,42.365,42.4596,13100.0
2011-09-30 11:50:00,58.33,58.36,58.14,58.17,15600.0,42.4669,42.4888,42.3286,42.3504,15600.0
2011-09-30 11:55:00,58.18,58.29,58.13,58.26,14000.0,42.3577,42.4378,42.3213,42.416,14000.0
2011-09-30 12:00:00,58.23,58.32,58.21,58.31,13300.0,42.3941,42.4596,42.3796,42.4524,13300.0
2011-09-30 12:05:00,58.29,58.3,58.14,58.14,8200.0,42.4378,42.4451,42.3286,42.3286,8200.0
2011-09-30 12:10:00,58.13,58.14,58.04,58.07,10600.0,42.3213,42.3286,42.2558,42.2776,10600.0
2011-09-30 12:15:00,58.08,58.11,57.96,57.99,11500.0,42.2849,42.3068,42.1976,42.2194,11500.0
2011-09-30 12:20:00,57.98,58.08,57.96,57.99,9200.0,42.2121,42.2849,42.1976,42.2194,9200.0
2011-09-30 12:25:00,57.99,58.01,57.96,58.0,7600.0,42.2194,42.234,42.1976,42.2267,7600.0
2011-09-30 12:30:00,58.01,58.01,57.9,57.93,15900.0,42.234,42.234,42.1539,42.1757,15900.0
2011-09-30 12:35:00,57.94,57.95,57.84,57.9,11600.0,42.183,42.1903,42.1102,42.1539,11600.0
2011-09-30 12:40:00,57.91,57.95,57.86,57.95,10900.0,42.1611,42.1903,42.1247,42.1903,10900.0
2011-09-30 12:45:00,57.94,58.0,57.91,57.99,10600.0,42.183,42.2267,42.1611,42.2194,10600.0
2011-09-30 12:50:00,58.0,58.0,57.93,57.96,4300.0,42.2267,42.2267,42.1757,42.1976,4300.0
2011-09-30 12:55:00,57.94,57.94,57.82,57.83,8100.0,42.183,42.183,42.0956,42.1029,8100.0
2011-09-30 13:00:00,57.8,57.81,57.68,57.73,17800.0,42.0811,42.0883,41.9937,42.0301,17800.0
2011-09-30 13:05:00,57.71,57.8,57.71,57.73,12200.0,42.0155,42.0811,42.0155,42.0301,12200.0
2011-09-30 13:10:00,57.72,57.83,57.7,57.82,16800.0,42.0228,42.1029,42.0083,42.0956,16800.0
2011-09-30 13:15:00,57.83,57.86,57.78,57.86,17400.0,42.1029,42.1247,42.0665,42.1247,17400.0
2011-09-30 13:20:00,57.87,57.89,57.77,57.81,8000.0,42.132,42.1466,42.0592,42.0883,8000.0
2011-09-30 13:25:00,57.83,57.92,57.83,57.85,12800.0,42.1029,42.1684,42.1029,42.1175,12800.0
2011-09-30 13:30:00,57.86,58.04,57.86,58.04,9600.0,42.1247,42.2558,42.1247,42.2558,9600.0
2011-09-30 13:35:00,58.04,58.07,57.98,58.05,13800.0,42.2558,42.2776,42.2121,42.2631,13800.0
2011-09-30 13:40:00,58.06,58.07,57.94,57.98,10900.0,42.2704,42.2776,42.183,42.2121,10900.0
2011-09-30 13:45:00,57.99,58.09,57.99,58.05,6100.0,42.2194,42.2922,42.2194,42.2631,6100.0
2011-09-30 13:50:00,58.05,58.05,57.9,57.9,11500.0,42.2631,42.2631,42.1539,42.1539,11500.0
2011-09-30 13:55:00,57.9,57.92,57.8,57.83,13900.0,42.1539,42.1684,42.0811,42.1029,13900.0
2011-09-30 14:00:00,57.8,57.91,57.8,57.87,22900.0,42.0811,42.1611,42.0811,42.132,22900.0
2011-09-30 14:05:00,57.88,57.89,57.57,57.6,29200.0,42.1393,42.1466,41.9136,41.9355,29200.0
2011-09-30 14:10:00,57.58,57.6,57.51,57.54,18600.0,41.9209,41.9355,41.8699,41.8918,18600.0
2011-09-30 14:15:00,57.54,57.61,57.44,57.46,38800.0,41.8918,41.9427,41.819,41.8335,38800.0
2011-09-30 14:20:00,57.46,57.46,57.32,57.32,24700.0,41.8335,41.8335,41.7316,41.7316,24700.0
2011-09-30 14:25:00,57.31,57.32,57.07,57.13,33000.0,41.7243,41.7316,41.5496,41.5933,33000.0
2011-09-30 14:30:00,57.15,57.22,57.11,57.22,31300.0,41.6078,41.6588,41.5787,41.6588,31300.0
2011-09-30 14:35:00,57.19,57.33,57.09,57.3,28700.0,41.637,41.7389,41.5642,41.717,28700.0
2011-09-30 14:40:00,57.31,57.41,57.3,57.31,15100.0,41.7243,41.7971,41.717,41.7243,15100.0
2011-09-30 14:45:00,57.34,57.34,57.21,57.22,16000.0,41.7462,41.7462,41.6515,41.6588,16000.0
2011-09-30 14:50:00,57.22,57.22,57.01,57.17,25200.0,41.6588,41.6588,41.5059,41.6224,25200.0
2011-09-30 14:55:00,57.18,57.44,57.18,57.33,29900.0,41.6297,41.819,41.6297,41.7389,29900.0
2011-09-30 15:00:00,57.32,57.34,57.2,57.32,32400.0,41.7316,41.7462,41.6442,41.7316,32400.0
2011-09-30 15:05:00,57.31,57.57,57.3,57.5,28500.0,41.7243,41.9136,41.717,41.8626,28500.0
2011-09-30 15:10:00,57.49,57.53,57.42,57.45,19500.0,41.8554,41.8845,41.8044,41.8262,19500.0
2011-09-30 15:15:00,57.44,57.47,57.36,57.42,37500.0,41.819,41.8408,41.7607,41.8044,37500.0
2011-09-30 15:20:00,57.4,57.48,57.35,57.35,38400.0,41.7898,41.8481,41.7534,41.7534,38400.0
2011-09-30 15:25:00,57.33,57.43,57.27,57.29,51200.0,41.7389,41.8117,41.6952,41.7098,51200.0
2011-09-30 15:30:00,57.28,57.35,57.12,57.2,70900.0,41.7025,41.7534,41.586,41.6442,70900.0
2011-09-30 15:35:00,57.2,57.21,57.05,57.14,83400.0,41.6442,41.6515,41.535,41.6006,83400.0
2011-09-30 15:40:00,57.15,57.52,57.15,57.52,54600.0,41.6078,41.8772,41.6078,41.8772,54600.0
2011-09-30 15:45:00,57.51,57.51,57.04,57.04,61600.0,41.8699,41.8699,41.5277,41.5277,61600.0
2011-09-30 15:50:00,57.04,57.12,56.9,57.07,151600.0,41.5277,41.586,41.4258,41.5496,151600.0
2011-09-30 15:55:00,57.06,57.06,56.88,56.9,205800.0,41.5423,41.5423,41.4113,41.4258,205800.0
2011-10-03 09:30:00,56.85,56.85,56.7,56.75,46100.0,41.3894,41.3894,41.2802,41.3166,46100.0
2011-10-03 09:35:00,56.8,56.83,56.6,56.66,19900.0,41.353,41.3749,41.2074,41.2511,19900.0
2011-10-03 09:40:00,56.67,57.06,56.66,57.05,14000.0,41.2584,41.5423,41.2511,41.535,14000.0
2011-10-03 09:45:00,57.04,57.06,56.56,56.58,20700.0,41.5277,41.5423,41.1783,41.1928,20700.0
2011-10-03 09:50:00,56.58,56.61,56.43,56.47,15700.0,41.1928,41.2147,41.0836,41.1128,15700.0
2011-10-03 09:55:00,56.42,56.73,56.42,56.73,18600.0,41.0764,41.3021,41.0764,41.3021,18600.0
2011-10-03 10:00:00,56.66,57.36,56.66,56.97,56700.0,41.2511,41.7607,41.2511,41.4768,56700.0
2011-10-03 10:05:00,56.97,57.45,56.97,57.43,35700.0,41.4768,41.8262,41.4768,41.8117,35700.0
2011-10-03 10:10:00,57.42,57.72,57.41,57.64,24200.0,41.8044,42.0228,41.7971,41.9646,24200.0
2011-10-03 10:15:00,57.64,57.66,57.25,57.28,14800.0,41.9646,41.9791,41.6806,41.7025,14800.0
2011-10-03 10:20:00,57.28,57.36,57.1,57.19,22900.0,41.7025,41.7607,41.5714,41.637,22900.0
2011-10-03 10:25:00,57.17,57.26,57.1,57.22,17500.0,41.6224,41.6879,41.5714,41.6588,17500.0
2011-10-03 10:30:00,57.22,57.24,56.94,56.94,16800.0,41.6588,41.6734,41.4549,41.4549,16800.0
2011-10-03 10:35:00,56.95,56.96,56.8,56.87,18700.0,41.4622,41.4695,41.353,41.404,18700.0
2011-10-03 10:40:00,56.89,56.9,56.7,56.84,14400.0,41.4185,41.4258,41.2802,41.3821,14400.0
2011-10-03 10:45:00,56.83,56.96,56.78,56.85,23400.0,41.3749,41.4695,41.3385,41.3894,23400.0
2011-10-03 10:50:00,56.86,56.91,56.71,56.85,19000.0,41.3967,41.4331,41.2875,41.3894,19000.0
2011-10-03 10:55:00,56.89,56.99,56.84,56.91,18300.0,41.4185,41.4913,41.3821,41.4331,18300.0
2011-10-03 11:00:00,56.91,56.91,56.72,56.8,19000.0,41.4331,41.4331,41.2948,41.353,19000.0
2011-10-03 11:05:00,56.81,56.99,56.68,56.97,21900.0,41.3603,41.4913,41.2657,41.4768,21900.0
2011-10-03 11:10:00,56.98,57.14,56.94,57.02,21900.0,41.4841,41.6006,41.4549,41.5132,21900.0
2011-10-03 11:15:00,57.02,57.27,57.02,57.27,15700.0,41.5132,41.6952,41.5132,41.6952,15700.0
2011-10-03 11:20:00,57.28,57.32,57.22,57.24,15100.0,41.7025,41.7316,41.6588,41.6734,15100.0
2011-10-03 11:25:00,57.22,57.3,57.13,57.26,15700.0,41.6588,41.717,41.5933,41.6879,15700.0
2011-10-03 11:30:00,57.25,57.38,57.18,57.31,17900.0,41.6806,41.7753,41.6297,41.7243,17900.0
2011-10-03 11:35:00,57.34,57.34,57.17,57.23,10000.0,41.7462,41.7462,41.6224,41.6661,10000.0
2011-10-03 11:40:00,57.22,57.25,56.94,56.99,12400.0,41.6588,41.6806,41.4549,41.4913,12400.0
2011-10-03 11:45:00,57.01,57.03,56.92,56.94,11400.0,41.5059,41.5205,41.4404,41.4549,11400.0
2011-10-03 11:50:00,56.95,57.11,56.93,57.09,19800.0,41.4622,41.5787,41.4477,41.5642,19800.0
2011-10-03 11:55:00,57.12,57.22,57.12,57.16,18400.0,41.586,41.6588,41.586,41.6151,18400.0
2011-10-03 12:00:00,57.17,57.19,56.93,56.93,14300.0,41.6224,41.637,41.4477,41.4477,14300.0
2011-10-03 12:05:00,56.94,57.0,56.87,56.88,9600.0,41.4549,41.4986,41.404,41.4113,9600.0
2011-10-03 12:10:00,56.87,56.88,56.67,56.67,22500.0,41.404,41.4113,41.2584,41.2584,22500.0
2011-10-03 12:15:00,56.68,56.72,56.63,56.66,17200.0,41.2657,41.2948,41.2292,41.2511,17200.0
2011-10-03 12:20:00,56.67,56.74,56.64,56.74,22600.0,41.2584,41.3093,41.2365,41.3093,22600.0
2011-10-03 12:25:00,56.73,56.76,56.71,56.71,13700.0,41.3021,41.3239,41.2875,41.2875,13700.0
2011-10-03 12:30:00,56.69,56.69,56.57,56.58,10100.0,41.2729,41.2729,41.1856,41.1928,10100.0
2011-10-03 12:35:00,56.6,56.75,56.57,56.72,27700.0,41.2074,41.3166,41.1856,41.2948,27700.0
2011-10-03 12:40:00,56.72,56.81,56.72,56.77,30400.0,41.2948,41.3603,41.2948,41.3312,30400.0
2011-10-03 12:45:00,56.77,56.79,56.64,56.64,10700.0,41.3312,41.3457,41.2365,41.2365,10700.0
2011-10-03 12:50:00,56.66,56.67,56.56,56.56,9700.0,41.2511,41.2584,41.1783,41.1783,9700.0
2011-10-03 12:55:00,56.57,56.58,56.53,56.56,3500.0,41.1856,41.1928,41.1564,41.1783,3500.0
2011-10-03 13:00:00,56.56,56.57,56.38,56.38,12000.0,41.1783,41.1856,41.0472,41.0472,12000.0
2011-10-03 13:05:00,56.38,56.41,56.36,56.4,7200.0,41.0472,41.0691,41.0327,41.0618,7200.0
2011-10-03 13:10:00,56.4,56.47,56.33,56.33,18300.0,41.0618,41.1128,41.0108,41.0108,18300.0
2011-10-03 13:15:00,56.34,56.34,56.06,56.18,24300.0,41.0181,41.0181,40.8143,40.9016,24300.0
2011-10-03 13:20:00,56.18,56.24,56.13,56.24,14900.0,40.9016,40.9453,40.8652,40.9453,14900.0
2011-10-03 13:25:00,56.23,56.3,56.12,56.29,18500.0,40.938,40.989,40.8579,40.9817,18500.0
2011-10-03 13:30:00,56.28,56.37,56.16,56.16,13600.0,40.9744,41.04,40.8871,40.8871,13600.0
2011-10-03 13:35:00,56.16,56.17,55.95,56.04,25500.0,40.8871,40.8943,40.7342,40.7997,25500.0
2011-10-03 13:40:00,56.05,56.21,56.05,56.15,30400.0,40.807,40.9235,40.807,40.8798,30400.0
2011-10-03 13:45:00,56.16,56.19,56.04,56.09,14600.0,40.8871,40.9089,40.7997,40.8361,14600.0
2011-10-03 13:50:00,56.09,56.16,55.92,55.99,18400.0,40.8361,40.8871,40.7123,40.7633,18400.0
2011-10-03 13:55:00,55.98,56.24,55.98,56.23,22400.0,40.756,40.9453,40.756,40.938,22400.0
2011-10-03 14:00:00,56.2,56.24,56.13,56.21,20900.0,40.9162,40.9453,40.8652,40.9235,20900.0
2011-10-03 14:05:00,56.2,56.36,56.19,56.25,39800.0,40.9162,41.0327,40.9089,40.9526,39800.0
2011-10-03 14:10:00,56.25,56.25,56.05,56.14,54200.0,40.9526,40.9526,40.807,40.8725,54200.0
2011-10-03 14:15:00,56.14,56.14,56.0,56.05,31400.0,40.8725,40.8725,40.7706,40.807,31400.0
2011-10-03 14:20:00,56.03,56.11,55.92,56.04,35700.0,40.7924,40.8507,40.7123,40.7997,35700.0
2011-10-03 14:25:00,56.04,56.12,55.85,55.9,48600.0,40.7997,40.8579,40.6614,40.6978,48600.0
2011-10-03 14:30:00,55.87,55.95,55.76,55.89,42900.0,40.6759,40.7342,40.5958,40.6905,42900.0
2011-10-03 14:35:00,55.89,55.95,55.82,55.87,12100.0,40.6905,40.7342,40.6395,40.6759,12100.0
2011-10-03 14:40:00,55.83,55.87,55.75,55.84,12800.0,40.6468,40.6759,40.5886,40.6541,12800.0
2011-10-03 14:45:00,55.82,55.83,55.63,55.71,17400.0,40.6395,40.6468,40.5012,40.5594,17400.0
2011-10-03 14:50:00,55.72,55.92,55.71,55.78,22800.0,40.5667,40.7123,40.5594,40.6104,22800.0
2011-10-03 14:55:00,55.79,55.98,55.73,55.98,18400.0,40.6177,40.756,40.574,40.756,18400.0
2011-10-03 15:00:00,55.96,56.1,55.92,56.06,28100.0,40.7415,40.8434,40.7123,40.8143,28100.0
2011-10-03 15:05:00,56.04,56.23,56.01,56.01,25900.0,40.7997,40.938,40.7779,40.7779,25900.0
2011-10-03 15:10:00,56.02,56.06,55.95,55.97,22000.0,40.7851,40.8143,40.7342,40.7487,22000.0
2011-10-03 15:15:00,55.97,56.04,55.92,56.01,23700.0,40.7487,40.7997,40.7123,40.7779,23700.0
2011-10-03 15:20:00,55.99,56.01,55.81,55.82,24500.0,40.7633,40.7779,40.6323,40.6395,24500.0
2011-10-03 15:25:00,55.82,55.96,55.8,55.85,24400.0,40.6395,40.7415,40.625,40.6614,24400.0
2011-10-03 15:30:00,55.86,55.91,55.75,55.88,57600.0,40.6687,40.7051,40.5886,40.6832,57600.0
2011-10-03 15:35:00,55.88,56.09,55.84,56.04,48700.0,40.6832,40.8361,40.6541,40.7997,48700.0
2011-10-03 15:40:00,56.04,56.09,55.89,55.98,44700.0,40.7997,40.8361,40.6905,40.756,44700.0
2011-10-03 15:45:00,55.99,56.31,55.94,56.25,53900.0,40.7633,40.9963,40.7269,40.9526,53900.0
2011-10-03 15:50:00,56.25,56.25,55.85,55.87,63800.0,40.9526,40.9526,40.6614,40.6759,63800.0
2011-10-03 15:55:00,55.87,55.94,55.6,55.62,181900.0,40.6759,40.7269,40.4794,40.4939,181900.0
2011-10-04 09:30:00,55.02,55.49,54.81,54.91,67800.0,40.0571,40.3993,39.9042,39.977,67800.0
2011-10-04 09:35:00,54.91,55.14,54.81,55.07,28200.0,39.977,40.1445,39.9042,40.0935,28200.0
2011-10-04 09:40:00,55.05,55.24,54.99,55.12,20000.0,40.0789,40.2173,40.0353,40.1299,20000.0
2011-10-04 09:45:00,55.1,55.19,54.99,55.1,22400.0,40.1153,40.1809,40.0353,40.1153,22400.0
2011-10-04 09:50:00,55.01,55.07,54.72,54.84,67700.0,40.0498,40.0935,39.8387,39.926,67700.0
2011-10-04 09:55:00,54.9,55.16,54.73,55.15,32800.0,39.9697,40.159,39.846,40.1517,32800.0
2011-10-04 10:00:00,55.15,55.31,54.97,55.14,66800.0,40.1517,40.2682,40.0207,40.1445,66800.0
2011-10-04 10:05:00,55.12,55.34,55.03,55.3,38000.0,40.1299,40.2901,40.0644,40.2609,38000.0
2011-10-04 10:10:00,55.3,55.72,55.26,55.51,69700.0,40.2609,40.5667,40.2318,40.4138,69700.0
2011-10-04 10:15:00,55.5,55.67,55.48,55.63,47900.0,40.4066,40.5303,40.392,40.5012,47900.0
2011-10-04 10:20:00,55.63,55.66,55.25,55.25,37900.0,40.5012,40.523,40.2245,40.2245,37900.0
2011-10-04 10:25:00,55.27,55.36,55.22,55.33,40900.0,40.2391,40.3046,40.2027,40.2828,40900.0
2011-10-04 10:30:00,55.33,55.46,55.29,55.35,41600.0,40.2828,40.3774,40.2537,40.2974,41600.0
2011-10-04 10:35:00,55.37,55.46,55.25,55.44,25300.0,40.3119,40.3774,40.2245,40.3629,25300.0
2011-10-04 10:40:00,55.46,55.88,55.46,55.84,41600.0,40.3774,40.6832,40.3774,40.6541,41600.0
2011-10-04 10:45:00,55.84,55.86,55.61,55.85,29800.0,40.6541,40.6687,40.4866,40.6614,29800.0
2011-10-04 10:50:00,55.83,55.87,55.71,55.75,31500.0,40.6468,40.6759,40.5594,40.5886,31500.0
2011-10-04 10:55:00,55.77,55.88,55.72,55.88,38200.0,40.6031,40.6832,40.5667,40.6832,38200.0
2011-10-04 11:00:00,55.87,55.88,55.63,55.75,29600.0,40.6759,40.6832,40.5012,40.5886,29600.0
2011-10-04 11:05:00,55.75,56.02,55.72,56.0,34400.0,40.5886,40.7851,40.5667,40.7706,34400.0
2011-10-04 11:10:00,56.0,56.02,55.9,55.9,28900.0,40.7706,40.7851,40.6978,40.6978,28900.0
2011-10-04 11:15:00,55.91,55.94,55.84,55.84,17300.0,40.7051,40.7269,40.6541,40.6541,17300.0
2011-10-04 11:20:00,55.81,55.87,55.67,55.7,24700.0,40.6323,40.6759,40.5303,40.5522,24700.0
2011-10-04 11:25:00,55.64,55.71,55.58,55.71,8400.0,40.5085,40.5594,40.4648,40.5594,8400.0
2011-10-04 11:30:00,55.7,55.7,55.51,55.55,16500.0,40.5522,40.5522,40.4138,40.443,16500.0
2011-10-04 11:35:00,55.55,55.57,55.35,55.4,24700.0,40.443,40.4575,40.2974,40.3338,24700.0
2011-10-04 11:40:00,55.4,55.58,55.37,55.58,9100.0,40.3338,40.4648,40.3119,40.4648,9100.0
2011-10-04 11:45:00,55.56,55.56,55.42,55.51,19900.0,40.4502,40.4502,40.3483,40.4138,19900.0
2011-10-04 11:50:00,55.52,55.69,55.52,55.63,23500.0,40.4211,40.5449,40.4211,40.5012,23500.0
2011-10-04 11:55:00,55.62,55.7,55.52,55.63,26900.0,40.4939,40.5522,40.4211,40.5012,26900.0
2011-10-04 12:00:00,55.6,55.9,55.6,55.9,49400.0,40.4794,40.6978,40.4794,40.6978,49400.0
2011-10-04 12:05:00,55.93,55.96,55.75,55.81,20700.0,40.7196,40.7415,40.5886,40.6323,20700.0
2011-10-04 12:10:00,55.81,55.88,55.73,55.88,16700.0,40.6323,40.6832,40.574,40.6832,16700.0
2011-10-04 12:15:00,55.89,55.9,55.71,55.77,24300.0,40.6905,40.6978,40.5594,40.6031,24300.0
2011-10-04 12:20:00,55.78,55.89,55.77,55.87,26400.0,40.6104,40.6905,40.6031,40.6759,26400.0
2011-10-04 12:25:00,55.84,55.85,55.7,55.72,13900.0,40.6541,40.6614,40.5522,40.5667,13900.0
2011-10-04 12:30:00,55.72,55.75,55.7,55.75,9600.0,40.5667,40.5886,40.5522,40.5886,9600.0
2011-10-04 12:35:00,55.76,55.86,55.74,55.83,35900.0,40.5958,40.6687,40.5813,40.6468,35900.0
2011-10-04 12:40:00,55.82,55.89,55.8,55.89,32900.0,40.6395,40.6905,40.625,40.6905,32900.0
2011-10-04 12:45:00,55.9,55.94,55.88,55.92,18500.0,40.6978,40.7269,40.6832,40.7123,18500.0
2011-10-04 12:50:00,55.92,55.94,55.85,55.91,30900.0,40.7123,40.7269,40.6614,40.7051,30900.0
2011-10-04 12:55:00,55.91,55.91,55.82,55.85,19300.0,40.7051,40.7051,40.6395,40.6614,19300.0
2011-10-04 13:00:00,55.84,55.91,55.8,55.83,22800.0,40.6541,40.7051,40.625,40.6468,22800.0
2011-10-04 13:05:00,55.81,55.84,55.68,55.84,36000.0,40.6323,40.6541,40.5376,40.6541,36000.0
2011-10-04 13:10:00,55.82,55.85,55.55,55.6,26000.0,40.6395,40.6614,40.443,40.4794,26000.0
2011-10-04 13:15:00,55.62,55.74,55.6,55.71,15500.0,40.4939,40.5813,40.4794,40.5594,15500.0
2011-10-04 13:20:00,55.7,55.71,55.64,55.68,24800.0,40.5522,40.5594,40.5085,40.5376,24800.0
2011-10-04 13:25:00,55.66,55.73,55.61,55.65,18400.0,40.523,40.574,40.4866,40.5158,18400.0
2011-10-04 13:30:00,55.66,55.88,55.65,55.86,17900.0,40.523,40.6832,40.5158,40.6687,17900.0
2011-10-04 13:35:00,55.86,55.89,55.68,55.68,24100.0,40.6687,40.6905,40.5376,40.5376,24100.0
2011-10-04 13:40:00,55.67,55.69,55.52,55.57,17800.0,40.5303,40.5449,40.4211,40.4575,17800.0
2011-10-04 13:45:00,55.58,55.75,55.56,55.72,20200.0,40.4648,40.5886,40.4502,40.5667,20200.0
2011-10-04 13:50:00,55.72,55.81,55.71,55.73,26900.0,40.5667,40.6323,40.5594,40.574,26900.0
2011-10-04 13:55:00,55.69,55.72,55.54,55.58,22200.0,40.5449,40.5667,40.4357,40.4648,22200.0
2011-10-04 14:00:00,55.58,55.71,55.57,55.64,32400.0,40.4648,40.5594,40.4575,40.5085,32400.0
2011-10-04 14:05:00,55.64,55.68,55.46,55.46,29800.0,40.5085,40.5376,40.3774,40.3774,29800.0
2011-10-04 14:10:00,55.46,55.48,55.4,55.43,20600.0,40.3774,40.392,40.3338,40.3556,20600.0
2011-10-04 14:15:00,55.43,55.48,55.4,55.48,17600.0,40.3556,40.392,40.3338,40.392,17600.0
2011-10-04 14:20:00,55.44,55.52,55.38,55.48,28600.0,40.3629,40.4211,40.3192,40.392,28600.0
2011-10-04 14:25:00,55.51,55.61,55.5,55.6,15400.0,40.4138,40.4866,40.4066,40.4794,15400.0
2011-10-04 14:30:00,55.6,55.67,55.55,55.65,44100.0,40.4794,40.5303,40.443,40.5158,44100.0
2011-10-04 14:35:00,55.64,55.71,55.61,55.63,32500.0,40.5085,40.5594,40.4866,40.5012,32500.0
2011-10-04 14:40:00,55.64,55.67,55.37,55.45,37800.0,40.5085,40.5303,40.3119,40.3702,37800.0
2011-10-04 14:45:00,55.44,55.48,55.26,55.41,59200.0,40.3629,40.392,40.2318,40.341,59200.0
2011-10-04 14:50:00,55.4,55.4,55.16,55.19,70300.0,40.3338,40.3338,40.159,40.1809,70300.0
2011-10-04 14:55:00,55.2,55.35,55.19,55.24,36200.0,40.1881,40.2974,40.1809,40.2173,36200.0
2011-10-04 15:00:00,55.25,55.4,55.25,55.32,50500.0,40.2245,40.3338,40.2245,40.2755,50500.0
2011-10-04 15:05:00,55.32,55.36,55.13,55.15,55500.0,40.2755,40.3046,40.1372,40.1517,55500.0
2011-10-04 15:10:00,55.15,55.22,55.03,55.18,34400.0,40.1517,40.2027,40.0644,40.1736,34400.0
2011-10-04 15:15:00,55.16,55.32,55.11,55.31,43100.0,40.159,40.2755,40.1226,40.2682,43100.0
2011-10-04 15:20:00,55.28,55.59,55.28,55.52,52400.0,40.2464,40.4721,40.2464,40.4211,52400.0
2011-10-04 15:25:00,55.56,55.82,55.54,55.64,74400.0,40.4502,40.6395,40.4357,40.5085,74400.0
2011-10-04 15:30:00,55.63,55.91,55.6,55.79,105100.0,40.5012,40.7051,40.4794,40.6177,105100.0
2011-10-04 15:35:00,55.78,55.94,55.7,55.88,66900.0,40.6104,40.7269,40.5522,40.6832,66900.0
2011-10-04 15:40:00,55.87,56.29,55.76,56.24,81800.0,40.6759,40.9817,40.5958,40.9453,81800.0
2011-10-04 15:45:00,56.24,56.49,56.12,56.46,142800.0,40.9453,41.1273,40.8579,41.1055,142800.0
2011-10-04 15:50:00,56.47,56.69,56.39,56.68,106800.0,41.1128,41.2729,41.0545,41.2657,106800.0
2011-10-04 15:55:00,56.65,57.2,56.65,57.07,181300.0,41.2438,41.6442,41.2438,41.5496,181300.0
2011-10-05 09:30:00,56.78,57.1,56.77,57.0,50200.0,41.6751,41.91,41.6678,41.8366,50200.0
2011-10-05 09:35:00,57.03,57.08,56.76,57.08,89200.0,41.8586,41.8953,41.6604,41.8953,89200.0
2011-10-05 09:40:00,57.07,57.14,56.91,56.96,58200.0,41.888,41.9394,41.7705,41.8072,58200.0
2011-10-05 09:45:00,57.0,57.05,56.73,56.8,90100.0,41.8366,41.8733,41.6384,41.6898,90100.0
2011-10-05 09:50:00,56.82,56.9,56.4,56.52,25700.0,41.7045,41.7632,41.3962,41.4843,25700.0
2011-10-05 09:55:00,56.57,56.68,56.5,56.58,11400.0,41.521,41.6017,41.4696,41.5283,11400.0
2011-10-05 10:00:00,56.54,57.01,56.53,57.0,43700.0,41.499,41.8439,41.4916,41.8366,43700.0
2011-10-05 10:05:00,57.0,57.1,56.87,56.89,26600.0,41.8366,41.91,41.7412,41.7559,26600.0
2011-10-05 10:10:00,56.89,56.91,56.75,56.86,21000.0,41.7559,41.7705,41.6531,41.7338,21000.0
2011-10-05 10:15:00,56.88,57.0,56.79,56.93,61900.0,41.7485,41.8366,41.6825,41.7852,61900.0
2011-10-05 10:20:00,56.97,57.25,56.89,57.18,87300.0,41.8146,42.0201,41.7559,41.9687,87300.0
2011-10-05 10:25:00,57.17,57.22,56.94,56.94,73500.0,41.9614,41.9981,41.7926,41.7926,73500.0
2011-10-05 10:30:00,56.95,57.19,56.94,57.19,24900.0,41.7999,41.9761,41.7926,41.9761,24900.0
2011-10-05 10:35:00,57.18,57.35,57.14,57.22,25000.0,41.9687,42.0935,41.9394,41.9981,25000.0
2011-10-05 10:40:00,57.24,57.35,57.1,57.18,22100.0,42.0128,42.0935,41.91,41.9687,22100.0
2011-10-05 10:45:00,57.18,57.26,57.03,57.24,29900.0,41.9687,42.0274,41.8586,42.0128,29900.0
2011-10-05 10:50:00,57.23,57.35,57.14,57.29,26100.0,42.0054,42.0935,41.9394,42.0495,26100.0
2011-10-05 10:55:00,57.27,57.36,57.2,57.33,21800.0,42.0348,42.1008,41.9834,42.0788,21800.0
2011-10-05 11:00:00,57.33,57.33,57.21,57.25,20000.0,42.0788,42.0788,41.9907,42.0201,20000.0
2011-10-05 11:05:00,57.24,57.29,57.03,57.11,22200.0,42.0128,42.0495,41.8586,41.9173,22200.0
2011-10-05 11:10:00,57.09,57.14,57.03,57.09,23100.0,41.9027,41.9394,41.8586,41.9027,23100.0
2011-10-05 11:15:00,57.09,57.1,56.97,57.05,20400.0,41.9027,41.91,41.8146,41.8733,20400.0
2011-10-05 11:20:00,57.07,57.14,57.03,57.14,12900.0,41.888,41.9394,41.8586,41.9394,12900.0
2011-10-05 11:25:00,57.12,57.23,57.09,57.17,11800.0,41.9247,42.0054,41.9027,41.9614,11800.0
2011-10-05 11:30:00,57.17,57.22,57.02,57.07,35800.0,41.9614,41.9981,41.8513,41.888,35800.0
2011-10-05 11:35:00,57.06,57.19,57.05,57.07,16100.0,41.8806,41.9761,41.8733,41.888,16100.0
2011-10-05 11:40:00,57.05,57.05,56.94,56.97,9900.0,41.8733,41.8733,41.7926,41.8146,9900.0
2011-10-05 11:45:00,56.97,57.06,56.92,57.03,11400.0,41.8146,41.8806,41.7779,41.8586,11400.0
2011-10-05 11:50:00,57.04,57.08,57.01,57.07,15500.0,41.866,41.8953,41.8439,41.888,15500.0
2011-10-05 11:55:00,57.08,57.1,56.94,56.98,28700.0,41.8953,41.91,41.7926,41.8219,28700.0
2011-10-05 12:00:00,56.99,57.06,56.92,56.97,20800.0,41.8293,41.8806,41.7779,41.8146,20800.0
2011-10-05 12:05:00,56.96,57.04,56.92,56.92,11600.0,41.8072,41.866,41.7779,41.7779,11600.0
2011-10-05 12:10:00,56.93,56.98,56.88,56.96,15000.0,41.7852,41.8219,41.7485,41.8072,15000.0
2011-10-05 12:15:00,56.96,56.98,56.72,56.75,16200.0,41.8072,41.8219,41.6311,41.6531,16200.0
2011-10-05 12:20:00,56.76,56.78,56.68,56.77,12100.0,41.6604,41.6751,41.6017,41.6678,12100.0
2011-10-05 12:25:00,56.77,56.8,56.65,56.67,12500.0,41.6678,41.6898,41.5797,41.5944,12500.0
2011-10-05 12:30:00,56.68,56.72,56.59,56.71,10600.0,41.6017,41.6311,41.5357,41.6237,10600.0
2011-10-05 12:35:00,56.7,56.78,56.67,56.67,15500.0,41.6164,41.6751,41.5944,41.5944,15500.0
2011-10-05 12:40:00,56.66,56.8,56.62,56.76,14700.0,41.587,41.6898,41.5577,41.6604,14700.0
2011-10-05 12:45:00,56.71,56.72,56.64,56.7,7100.0,41.6237,41.6311,41.5724,41.6164,7100.0
2011-10-05 12:50:00,56.69,56.78,56.66,56.75,9000.0,41.6091,41.6751,41.587,41.6531,9000.0
2011-10-05 12:55:00,56.76,56.83,56.69,56.75,14000.0,41.6604,41.7118,41.6091,41.6531,14000.0
2011-10-05 13:00:00,56.76,56.86,56.75,56.81,13100.0,41.6604,41.7338,41.6531,41.6971,13100.0
2011-10-05 13:05:00,56.82,56.91,56.82,56.89,8300.0,41.7045,41.7705,41.7045,41.7559,8300.0
2011-10-05 13:10:00,56.87,56.88,56.69,56.71,10500.0,41.7412,41.7485,41.6091,41.6237,10500.0
2011-10-05 13:15:00,56.73,56.94,56.73,56.89,14300.0,41.6384,41.7926,41.6384,41.7559,14300.0
2011-10-05 13:20:00,56.89,56.98,56.86,56.91,20900.0,41.7559,41.8219,41.7338,41.7705,20900.0
2011-10-05 13:25:00,56.92,57.07,56.89,57.03,7100.0,41.7779,41.888,41.7559,41.8586,7100.0
2011-10-05 13:30:00,57.04,57.14,57.0,57.09,12300.0,41.866,41.9394,41.8366,41.9027,12300.0
2011-10-05 13:35:00,57.14,57.14,56.99,57.06,16700.0,41.9394,41.9394,41.8293,41.8806,16700.0
2011-10-05 13:40:00,57.06,57.16,57.04,57.15,15700.0,41.8806,41.954,41.866,41.9467,15700.0
2011-10-05 13:45:00,57.15,57.23,57.15,57.2,18300.0,41.9467,42.0054,41.9467,41.9834,18300.0
2011-10-05 13:50:00,57.2,57.4,57.19,57.4,11900.0,41.9834,42.1302,41.9761,42.1302,11900.0
2011-10-05 13:55:00,57.38,57.46,57.34,57.42,17900.0,42.1155,42.1742,42.0862,42.1449,17900.0
2011-10-05 14:00:00,57.43,57.52,57.37,57.49,17800.0,42.1522,42.2183,42.1082,42.1962,17800.0
2011-10-05 14:05:00,57.47,57.51,57.42,57.44,16100.0,42.1816,42.2109,42.1449,42.1595,16100.0
2011-10-05 14:10:00,57.44,57.47,57.38,57.47,16200.0,42.1595,42.1816,42.1155,42.1816,16200.0
2011-10-05 14:15:00,57.47,57.58,57.45,57.54,20000.0,42.1816,42.2623,42.1669,42.2329,20000.0
2011-10-05 14:20:00,57.52,57.54,57.45,57.53,12700.0,42.2183,42.2329,42.1669,42.2256,12700.0
2011-10-05 14:25:00,57.52,57.54,57.41,57.42,14800.0,42.2183,42.2329,42.1375,42.1449,14800.0
2011-10-05 14:30:00,57.41,57.41,57.21,57.25,20100.0,42.1375,42.1375,41.9907,42.0201,20100.0
2011-10-05 14:35:00,57.26,57.26,57.13,57.21,14000.0,42.0274,42.0274,41.932,41.9907,14000.0
2011-10-05 14:40:00,57.23,57.29,57.2,57.25,15800.0,42.0054,42.0495,41.9834,42.0201,15800.0
2011-10-05 14:45:00,57.24,57.45,57.23,57.45,21700.0,42.0128,42.1669,42.0054,42.1669,21700.0
2011-10-05 14:50:00,57.46,57.55,57.44,57.55,13300.0,42.1742,42.2403,42.1595,42.2403,13300.0
2011-10-05 14:55:00,57.57,57.59,57.44,57.46,15000.0,42.255,42.2696,42.1595,42.1742,15000.0
2011-10-05 15:00:00,57.47,57.48,57.22,57.32,32600.0,42.1816,42.1889,41.9981,42.0715,32600.0
2011-10-05 15:05:00,57.31,57.42,57.25,57.3,35200.0,42.0641,42.1449,42.0201,42.0568,35200.0
2011-10-05 15:10:00,57.28,57.53,57.28,57.52,32000.0,42.0421,42.2256,42.0421,42.2183,32000.0
2011-10-05 15:15:00,57.51,57.6,57.45,57.57,55000.0,42.2109,42.277,42.1669,42.255,55000.0
2011-10-05 15:20:00,57.58,57.61,57.33,57.35,50700.0,42.2623,42.2843,42.0788,42.0935,50700.0
2011-10-05 15:25:00,57.37,57.55,57.35,57.45,54700.0,42.1082,42.2403,42.0935,42.1669,54700.0
2011-10-05 15:30:00,57.45,57.68,57.45,57.66,57200.0,42.1669,42.3357,42.1669,42.321,57200.0
2011-10-05 15:35:00,57.66,57.84,57.64,57.83,53100.0,42.321,42.4531,42.3063,42.4458,53100.0
2011-10-05 15:40:00,57.82,57.82,57.67,57.76,41200.0,42.4385,42.4385,42.3284,42.3944,41200.0
2011-10-05 15:45:00,57.77,57.8,57.47,57.51,70900.0,42.4018,42.4238,42.1816,42.2109,70900.0
2011-10-05 15:50:00,57.51,57.75,57.51,57.71,65500.0,42.2109,42.3871,42.2109,42.3577,65500.0
2011-10-05 15:55:00,57.72,57.8,57.64,57.74,110900.0,42.3651,42.4238,42.3063,42.3797,110900.0
2011-10-06 09:30:00,57.85,58.0,57.65,57.92,37600.0,42.4605,42.5706,42.3137,42.5119,37600.0
2011-10-06 09:35:00,57.92,57.95,57.6,57.86,12800.0,42.5119,42.5339,42.277,42.4678,12800.0
2011-10-06 09:40:00,57.84,58.05,57.8,57.91,16100.0,42.4531,42.6073,42.4238,42.5045,16100.0
2011-10-06 09:45:00,57.89,58.01,57.68,57.73,21700.0,42.4898,42.5779,42.3357,42.3724,21700.0
2011-10-06 09:50:00,57.72,57.82,57.6,57.68,14900.0,42.3651,42.4385,42.277,42.3357,14900.0
2011-10-06 09:55:00,57.7,57.91,57.57,57.91,22700.0,42.3504,42.5045,42.255,42.5045,22700.0
2011-10-06 10:00:00,57.89,57.98,57.71,57.98,18400.0,42.4898,42.5559,42.3577,42.5559,18400.0
2011-10-06 10:05:00,57.95,58.07,57.92,58.06,12300.0,42.5339,42.622,42.5119,42.6146,12300.0
2011-10-06 10:10:00,58.09,58.3,58.08,58.29,17900.0,42.6366,42.7908,42.6293,42.7834,17900.0
2011-10-06 10:15:00,58.26,58.29,58.1,58.16,15400.0,42.7614,42.7834,42.644,42.688,15400.0
2011-10-06 10:20:00,58.18,58.35,58.16,58.3,14900.0,42.7027,42.8275,42.688,42.7908,14900.0
2011-10-06 10:25:00,58.34,58.38,58.17,58.19,13900.0,42.8201,42.8495,42.6953,42.71,13900.0
2011-10-06 10:30:00,58.19,58.39,58.16,58.33,19900.0,42.71,42.8568,42.688,42.8128,19900.0
2011-10-06 10:35:00,58.35,58.43,58.26,58.3,21400.0,42.8275,42.8862,42.7614,42.7908,21400.0
2011-10-06 10:40:00,58.28,58.38,58.27,58.35,12900.0,42.7761,42.8495,42.7687,42.8275,12900.0
2011-10-06 10:45:00,58.38,58.39,58.26,58.29,20700.0,42.8495,42.8568,42.7614,42.7834,20700.0
2011-10-06 10:50:00,58.29,58.3,58.2,58.23,11700.0,42.7834,42.7908,42.7174,42.7394,11700.0
2011-10-06 10:55:00,58.27,58.29,58.12,58.18,12000.0,42.7687,42.7834,42.6587,42.7027,12000.0
2011-10-06 11:00:00,58.19,58.3,58.13,58.22,16200.0,42.71,42.7908,42.666,42.732,16200.0
2011-10-06 11:05:00,58.22,58.27,58.17,58.23,22200.0,42.732,42.7687,42.6953,42.7394,22200.0
2011-10-06 11:10:00,58.23,58.36,58.2,58.35,33400.0,42.7394,42.8348,42.7174,42.8275,33400.0
2011-10-06 11:15:00,58.34,58.37,58.26,58.27,11900.0,42.8201,42.8421,42.7614,42.7687,11900.0
2011-10-06 11:20:00,58.27,58.27,58.1,58.18,12400.0,42.7687,42.7687,42.644,42.7027,12400.0
2011-10-06 11:25:00,58.2,58.38,58.2,58.38,11100.0,42.7174,42.8495,42.7174,42.8495,11100.0
2011-10-06 11:30:00,58.37,58.44,58.33,58.38,18000.0,42.8421,42.8935,42.8128,42.8495,18000.0
2011-10-06 11:35:00,58.38,58.49,58.34,58.46,14800.0,42.8495,42.9302,42.8201,42.9082,14800.0
2011-10-06 11:40:00,58.45,58.58,58.45,58.58,14400.0,42.9009,42.9963,42.9009,42.9963,14400.0
2011-10-06 11:45:00,58.58,58.64,58.48,58.48,22000.0,42.9963,43.0403,42.9229,42.9229,22000.0
2011-10-06 11:50:00,58.49,58.57,58.48,58.51,10300.0,42.9302,42.9889,42.9229,42.9449,10300.0
2011-10-06 11:55:00,58.52,58.6,58.49,58.58,14800.0,42.9522,43.011,42.9302,42.9963,14800.0
2011-10-06 12:00:00,58.58,58.65,58.54,58.6,13100.0,42.9963,43.0477,42.9669,43.011,13100.0
2011-10-06 12:05:00,58.58,58.58,58.51,58.55,13700.0,42.9963,42.9963,42.9449,42.9743,13700.0
2011-10-06 12:10:00,58.53,58.64,58.53,58.61,5800.0,42.9596,43.0403,42.9596,43.0183,5800.0
2011-10-06 12:15:00,58.61,58.7,58.54,58.69,7600.0,43.0183,43.0844,42.9669,43.077,7600.0
2011-10-06 12:20:00,58.66,58.74,58.66,58.74,6500.0,43.055,43.1137,43.055,43.1137,6500.0
2011-10-06 12:25:00,58.74,58.74,58.61,58.64,10900.0,43.1137,43.1137,43.0183,43.0403,10900.0
2011-10-06 12:30:00,58.63,58.69,58.6,58.63,6600.0,43.033,43.077,43.011,43.033,6600.0
2011-10-06 12:35:00,58.62,58.64,58.58,58.61,7400.0,43.0256,43.0403,42.9963,43.0183,7400.0
2011-10-06 12:40:00,58.61,58.62,58.5,58.52,5800.0,43.0183,43.0256,42.9376,42.9522,5800.0
2011-10-06 12:45:00,58.51,58.51,58.41,58.49,8800.0,42.9449,42.9449,42.8715,42.9302,8800.0
2011-10-06 12:50:00,58.51,58.51,58.41,58.44,9300.0,42.9449,42.9449,42.8715,42.8935,9300.0
2011-10-06 12:55:00,58.46,58.52,58.44,58.48,8500.0,42.9082,42.9522,42.8935,42.9229,8500.0
2011-10-06 13:00:00,58.46,58.5,58.35,58.37,10400.0,42.9082,42.9376,42.8275,42.8421,10400.0
2011-10-06 13:05:00,58.36,58.47,58.33,58.47,7400.0,42.8348,42.9155,42.8128,42.9155,7400.0
2011-10-06 13:10:00,58.46,58.53,58.45,58.52,8700.0,42.9082,42.9596,42.9009,42.9522,8700.0
2011-10-06 13:15:00,58.52,58.52,58.41,58.44,5500.0,42.9522,42.9522,42.8715,42.8935,5500.0
2011-10-06 13:20:00,58.44,58.54,58.42,58.53,8000.0,42.8935,42.9669,42.8788,42.9596,8000.0
2011-10-06 13:25:00,58.54,58.58,58.4,58.4,8700.0,42.9669,42.9963,42.8642,42.8642,8700.0
2011-10-06 13:30:00,58.4,58.47,58.38,58.42,10300.0,42.8642,42.9155,42.8495,42.8788,10300.0
2011-10-06 13:35:00,58.42,58.43,58.29,58.33,8000.0,42.8788,42.8862,42.7834,42.8128,8000.0
2011-10-06 13:40:00,58.33,58.44,58.3,58.33,13900.0,42.8128,42.8935,42.7908,42.8128,13900.0
2011-10-06 13:45:00,58.31,58.5,58.3,58.46,13700.0,42.7981,42.9376,42.7908,42.9082,13700.0
2011-10-06 13:50:00,58.45,58.53,58.45,58.46,7900.0,42.9009,42.9596,42.9009,42.9082,7900.0
2011-10-06 13:55:00,58.47,58.5,58.38,58.47,9400.0,42.9155,42.9376,42.8495,42.9155,9400.0
2011-10-06 14:00:00,58.47,58.53,58.36,58.5,19400.0,42.9155,42.9596,42.8348,42.9376,19400.0
2011-10-06 14:05:00,58.53,58.59,58.52,58.55,12400.0,42.9596,43.0036,42.9522,42.9743,12400.0
2011-10-06 14:10:00,58.56,58.64,58.53,58.63,10700.0,42.9816,43.0403,42.9596,43.033,10700.0
2011-10-06 14:15:00,58.64,58.72,58.58,58.71,19300.0,43.0403,43.099,42.9963,43.0917,19300.0
2011-10-06 14:20:00,58.68,58.8,58.66,58.77,15500.0,43.0697,43.1578,43.055,43.1357,15500.0
2011-10-06 14:25:00,58.78,58.81,58.74,58.78,12700.0,43.1431,43.1651,43.1137,43.1431,12700.0
2011-10-06 14:30:00,58.79,58.8,58.58,58.6,12000.0,43.1504,43.1578,42.9963,43.011,12000.0
2011-10-06 14:35:00,58.59,58.66,58.58,58.61,12200.0,43.0036,43.055,42.9963,43.0183,12200.0
2011-10-06 14:40:00,58.6,58.7,58.55,58.67,16600.0,43.011,43.0844,42.9743,43.0623,16600.0
2011-10-06 14:45:00,58.66,58.7,58.6,58.6,16500.0,43.055,43.0844,43.011,43.011,16500.0
2011-10-06 14:50:00,58.61,58.65,58.52,58.65,19900.0,43.0183,43.0477,42.9522,43.0477,19900.0
2011-10-06 14:55:00,58.66,58.68,58.63,58.66,17800.0,43.055,43.0697,43.033,43.055,17800.0
2011-10-06 15:00:00,58.67,58.67,58.56,58.62,23100.0,43.0623,43.0623,42.9816,43.0256,23100.0
2011-10-06 15:05:00,58.6,58.72,58.58,58.67,20900.0,43.011,43.099,42.9963,43.0623,20900.0
2011-10-06 15:10:00,58.69,58.76,58.54,58.55,17700.0,43.077,43.1284,42.9669,42.9743,17700.0
2011-10-06 15:15:00,58.53,58.56,58.42,58.43,18200.0,42.9596,42.9816,42.8788,42.8862,18200.0
2011-10-06 15:20:00,58.44,58.51,58.4,58.48,29400.0,42.8935,42.9449,42.8642,42.9229,29400.0
2011-10-06 15:25:00,58.48,58.6,58.44,58.44,43200.0,42.9229,43.011,42.8935,42.8935,43200.0
2011-10-06 15:30:00,58.45,58.64,58.41,58.54,36500.0,42.9009,43.0403,42.8715,42.9669,36500.0
2011-10-06 15:35:00,58.52,58.66,58.48,58.62,35300.0,42.9522,43.055,42.9229,43.0256,35300.0
2011-10-06 15:40:00,58.61,58.84,58.61,58.8,49200.0,43.0183,43.1871,43.0183,43.1578,49200.0
2011-10-06 15:45:00,58.82,58.82,58.59,58.68,52500.0,43.1724,43.1724,43.0036,43.0697,52500.0
2011-10-06 15:50:00,58.68,58.81,58.68,58.79,46400.0,43.0697,43.1651,43.0697,43.1504,46400.0
2011-10-06 15:55:00,58.79,58.97,58.76,58.9,88100.0,43.1504,43.2825,43.1284,43.2312,88100.0
2011-10-07 09:30:00,59.44,59.44,58.96,59.13,37600.0,43.6275,43.6275,43.2752,43.4,37600.0
2011-10-07 09:35:00,59.16,59.3,59.06,59.27,9000.0,43.422,43.5247,43.3486,43.5027,9000.0
2011-10-07 09:40:00,59.27,59.31,59.14,59.19,15300.0,43.5027,43.5321,43.4073,43.444,15300.0
2011-10-07 09:45:00,59.22,59.32,59.15,59.2,21900.0,43.466,43.5394,43.4146,43.4513,21900.0
2011-10-07 09:50:00,59.23,59.38,59.07,59.28,19000.0,43.4734,43.5835,43.3559,43.5101,19000.0
2011-10-07 09:55:00,59.28,59.46,59.28,59.46,9600.0,43.5101,43.6422,43.5101,43.6422,9600.0
2011-10-07 10:00:00,59.44,59.6,59.32,59.57,19000.0,43.6275,43.7449,43.5394,43.7229,19000.0
2011-10-07 10:05:00,59.55,59.59,59.38,59.46,26500.0,43.7082,43.7376,43.5835,43.6422,26500.0
2011-10-07 10:10:00,59.47,59.67,59.42,59.67,36200.0,43.6495,43.7963,43.6128,43.7963,36200.0
2011-10-07 10:15:00,59.69,59.84,59.62,59.75,22700.0,43.811,43.9211,43.7596,43.855,22700.0
2011-10-07 10:20:00,59.76,59.8,59.66,59.76,14200.0,43.8624,43.8917,43.789,43.8624,14200.0
2011-10-07 10:25:00,59.83,59.87,59.71,59.8,18300.0,43.9137,43.9431,43.8257,43.8917,18300.0
2011-10-07 10:30:00,59.8,60.1,59.79,60.08,122100.0,43.8917,44.1119,43.8844,44.0972,122100.0
2011-10-07 10:35:00,60.07,60.09,59.92,59.93,15800.0,44.0899,44.1046,43.9798,43.9871,15800.0
2011-10-07 10:40:00,59.91,59.95,59.86,59.9,8900.0,43.9725,44.0018,43.9358,43.9651,8900.0
2011-10-07 10:45:00,59.89,59.94,59.64,59.73,13300.0,43.9578,43.9945,43.7743,43.8404,13300.0
2011-10-07 10:50:00,59.73,59.8,59.65,59.68,18400.0,43.8404,43.8917,43.7816,43.8037,18400.0
2011-10-07 10:55:00,59.67,59.71,59.47,59.58,33000.0,43.7963,43.8257,43.6495,43.7303,33000.0
2011-10-07 11:00:00,59.58,59.69,59.58,59.66,39600.0,43.7303,43.811,43.7303,43.789,39600.0
2011-10-07 11:05:00,59.67,59.78,59.66,59.72,31300.0,43.7963,43.8771,43.789,43.833,31300.0
2011-10-07 11:10:00,59.75,59.75,59.62,59.63,24300.0,43.855,43.855,43.7596,43.767,24300.0
2011-10-07 11:15:00,59.65,59.76,59.65,59.68,17300.0,43.7816,43.8624,43.7816,43.8037,17300.0
2011-10-07 11:20:00,59.66,59.92,59.62,59.92,41200.0,43.789,43.9798,43.7596,43.9798,41200.0
2011-10-07 11:25:00,59.92,59.99,59.92,59.96,20100.0,43.9798,44.0312,43.9798,44.0092,20100.0
2011-10-07 11:30:00,59.95,60.09,59.95,60.06,43400.0,44.0018,44.1046,44.0018,44.0826,43400.0
2011-10-07 11:35:00,60.05,60.06,59.88,59.91,23000.0,44.0752,44.0826,43.9504,43.9725,23000.0
2011-10-07 11:40:00,59.91,60.06,59.91,60.04,19000.0,43.9725,44.0826,43.9725,44.0679,19000.0
2011-10-07 11:45:00,60.03,60.05,59.95,59.98,12500.0,44.0605,44.0752,44.0018,44.0238,12500.0
2011-10-07 11:50:00,59.99,60.09,59.99,60.09,12300.0,44.0312,44.1046,44.0312,44.1046,12300.0
2011-10-07 11:55:00,60.1,60.22,60.08,60.2,18500.0,44.1119,44.2,44.0972,44.1853,18500.0
2011-10-07 12:00:00,60.2,60.23,59.78,60.05,51500.0,44.1853,44.2073,43.8771,44.0752,51500.0
2011-10-07 12:05:00,60.04,60.18,60.03,60.09,14600.0,44.0679,44.1706,44.0605,44.1046,14600.0
2011-10-07 12:10:00,60.1,60.14,59.87,60.05,31900.0,44.1119,44.1413,43.9431,44.0752,31900.0
2011-10-07 12:15:00,60.08,60.09,59.73,59.79,38000.0,44.0972,44.1046,43.8404,43.8844,38000.0
2011-10-07 12:20:00,59.79,59.89,59.67,59.81,31600.0,43.8844,43.9578,43.7963,43.8991,31600.0
2011-10-07 12:25:00,59.81,59.97,59.69,59.87,33500.0,43.8991,44.0165,43.811,43.9431,33500.0
2011-10-07 12:30:00,59.87,59.94,59.7,59.89,33400.0,43.9431,43.9945,43.8183,43.9578,33400.0
2011-10-07 12:35:00,59.9,60.04,59.85,59.87,26000.0,43.9651,44.0679,43.9284,43.9431,26000.0
2011-10-07 12:40:00,59.87,59.9,59.6,59.61,30300.0,43.9431,43.9651,43.7449,43.7523,30300.0
2011-10-07 12:45:00,59.64,59.73,59.58,59.66,19700.0,43.7743,43.8404,43.7303,43.789,19700.0
2011-10-07 12:50:00,59.69,59.71,59.5,59.5,23000.0,43.811,43.8257,43.6715,43.6715,23000.0
2011-10-07 12:55:00,59.51,59.56,59.39,59.46,17800.0,43.6789,43.7156,43.5908,43.6422,17800.0
2011-10-07 13:00:00,59.46,59.53,59.44,59.46,14600.0,43.6422,43.6936,43.6275,43.6422,14600.0
2011-10-07 13:05:00,59.48,59.49,59.26,59.32,14800.0,43.6569,43.6642,43.4954,43.5394,14800.0
2011-10-07 13:10:00,59.31,59.39,59.27,59.38,20500.0,43.5321,43.5908,43.5027,43.5835,20500.0
2011-10-07 13:15:00,59.38,59.6,59.38,59.42,38700.0,43.5835,43.7449,43.5835,43.6128,38700.0
2011-10-07 13:20:00,59.42,59.46,59.35,59.44,13800.0,43.6128,43.6422,43.5614,43.6275,13800.0
2011-10-07 13:25:00,59.42,59.57,59.42,59.46,16800.0,43.6128,43.7229,43.6128,43.6422,16800.0
2011-10-07 13:30:00,59.47,59.48,59.35,59.36,10500.0,43.6495,43.6569,43.5614,43.5688,10500.0
2011-10-07 13:35:00,59.36,59.4,59.28,59.38,19200.0,43.5688,43.5981,43.5101,43.5835,19200.0
2011-10-07 13:40:00,59.37,59.37,59.26,59.26,11600.0,43.5761,43.5761,43.4954,43.4954,11600.0
2011-10-07 13:45:00,59.26,59.55,59.26,59.51,25500.0,43.4954,43.7082,43.4954,43.6789,25500.0
2011-10-07 13:50:00,59.52,59.64,59.5,59.59,25300.0,43.6862,43.7743,43.6715,43.7376,25300.0
2011-10-07 13:55:00,59.6,59.84,59.56,59.78,22500.0,43.7449,43.9211,43.7156,43.8771,22500.0
2011-10-07 14:00:00,59.78,59.84,59.75,59.78,14000.0,43.8771,43.9211,43.855,43.8771,14000.0
2011-10-07 14:05:00,59.79,59.85,59.69,59.72,12100.0,43.8844,43.9284,43.811,43.833,12100.0
2011-10-07 14:10:00,59.72,59.74,59.52,59.59,12600.0,43.833,43.8477,43.6862,43.7376,12600.0
2011-10-07 14:15:00,59.55,59.87,59.55,59.76,29000.0,43.7082,43.9431,43.7082,43.8624,29000.0
2011-10-07 14:20:00,59.75,60.0,59.75,59.94,31400.0,43.855,44.0385,43.855,43.9945,31400.0
2011-10-07 14:25:00,59.94,60.01,59.72,59.74,26800.0,43.9945,44.0459,43.833,43.8477,26800.0
2011-10-07 14:30:00,59.76,59.88,59.69,59.84,21000.0,43.8624,43.9504,43.811,43.9211,21000.0
2011-10-07 14:35:00,59.84,59.96,59.75,59.8,28000.0,43.9211,44.0092,43.855,43.8917,28000.0
2011-10-07 14:40:00,59.8,59.82,59.57,59.57,30000.0,43.8917,43.9064,43.7229,43.7229,30000.0
2011-10-07 14:45:00,59.58,59.77,59.55,59.64,26500.0,43.7303,43.8697,43.7082,43.7743,26500.0
2011-10-07 14:50:00,59.66,59.79,59.62,59.76,34200.0,43.789,43.8844,43.7596,43.8624,34200.0
2011-10-07 14:55:00,59.76,59.87,59.72,59.75,21700.0,43.8624,43.9431,43.833,43.855,21700.0
2011-10-07 15:00:00,59.75,59.77,59.64,59.71,27000.0,43.855,43.8697,43.7743,43.8257,27000.0
2011-10-07 15:05:00,59.71,59.87,59.71,59.84,21200.0,43.8257,43.9431,43.8257,43.9211,21200.0
2011-10-07 15:10:00,59.84,59.92,59.76,59.88,23100.0,43.9211,43.9798,43.8624,43.9504,23100.0
2011-10-07 15:15:00,59.87,60.11,59.84,60.04,45700.0,43.9431,44.1193,43.9211,44.0679,45700.0
2011-10-07 15:20:00,60.04,60.21,60.02,60.18,33400.0,44.0679,44.1927,44.0532,44.1706,33400.0
2011-10-07 15:25:00,60.2,60.26,60.09,60.26,41200.0,44.1853,44.2294,44.1046,44.2294,41200.0
2011-10-07 15:30:00,60.25,60.29,60.16,60.18,30600.0,44.222,44.2514,44.156,44.1706,30600.0
2011-10-07 15:35:00,60.18,60.25,60.03,60.03,28900.0,44.1706,44.222,44.0605,44.0605,28900.0
2011-10-07 15:40:00,60.02,60.06,59.88,59.96,61600.0,44.0532,44.0826,43.9504,44.0092,61600.0
2011-10-07 15:45:00,59.97,60.05,59.81,59.84,80900.0,44.0165,44.0752,43.8991,43.9211,80900.0
2011-10-07 15:50:00,59.85,59.88,59.45,59.68,71700.0,43.9284,43.9504,43.6348,43.8037,71700.0
2011-10-07 15:55:00,59.66,59.73,59.49,59.54,133600.0,43.789,43.8404,43.6642,43.7009,133600.0
2011-10-10 09:30:00,60.56,60.76,60.56,60.76,18600.0,44.4496,44.5963,44.4496,44.5963,18600.0
2011-10-10 09:35:00,60.81,60.99,60.75,60.98,16100.0,44.633,44.7652,44.589,44.7578,16100.0
2011-10-10 09:40:00,61.0,61.0,60.75,60.78,18500.0,44.7725,44.7725,44.589,44.611,18500.0
2011-10-10 09:45:00,60.77,61.04,60.71,61.04,25700.0,44.6037,44.8019,44.5596,44.8019,25700.0
2011-10-10 09:50:00,61.07,61.17,60.92,61.05,29100.0,44.8239,44.8973,44.7138,44.8092,29100.0
2011-10-10 09:55:00,61.03,61.18,61.02,61.12,21100.0,44.7945,44.9046,44.7872,44.8606,21100.0
2011-10-10 10:00:00,61.11,61.16,60.97,61.0,15500.0,44.8532,44.8899,44.7505,44.7725,15500.0
2011-10-10 10:05:00,60.98,61.04,60.92,60.95,13200.0,44.7578,44.8019,44.7138,44.7358,13200.0
2011-10-10 10:10:00,60.97,61.13,60.96,61.06,17800.0,44.7505,44.8679,44.7431,44.8165,17800.0
2011-10-10 10:15:00,61.06,61.08,60.99,61.06,17900.0,44.8165,44.8312,44.7652,44.8165,17900.0
2011-10-10 10:20:00,61.05,61.16,61.05,61.12,11000.0,44.8092,44.8899,44.8092,44.8606,11000.0
2011-10-10 10:25:00,61.14,61.2,61.08,61.08,11000.0,44.8753,44.9193,44.8312,44.8312,11000.0
2011-10-10 10:30:00,61.06,61.13,61.0,61.11,17200.0,44.8165,44.8679,44.7725,44.8532,17200.0
2011-10-10 10:35:00,61.12,61.21,61.07,61.2,11000.0,44.8606,44.9266,44.8239,44.9193,11000.0
2011-10-10 10:40:00,61.17,61.23,61.12,61.21,14000.0,44.8973,44.9413,44.8606,44.9266,14000.0
2011-10-10 10:45:00,61.21,61.36,61.2,61.22,19200.0,44.9266,45.0367,44.9193,44.934,19200.0
2011-10-10 10:50:00,61.22,61.22,61.12,61.17,14100.0,44.934,44.934,44.8606,44.8973,14100.0
2011-10-10 10:55:00,61.17,61.19,61.09,61.17,10200.0,44.8973,44.912,44.8386,44.8973,10200.0
2011-10-10 11:00:00,61.15,61.19,61.08,61.1,9500.0,44.8826,44.912,44.8312,44.8459,9500.0
2011-10-10 11:05:00,61.09,61.15,61.06,61.12,15700.0,44.8386,44.8826,44.8165,44.8606,15700.0
2011-10-10 11:10:00,61.13,61.15,61.08,61.14,8400.0,44.8679,44.8826,44.8312,44.8753,8400.0
2011-10-10 11:15:00,61.11,61.18,61.09,61.17,9800.0,44.8532,44.9046,44.8386,44.8973,9800.0
2011-10-10 11:20:00,61.19,61.2,61.09,61.17,8400.0,44.912,44.9193,44.8386,44.8973,8400.0
2011-10-10 11:25:00,61.17,61.21,61.16,61.2,8400.0,44.8973,44.9266,44.8899,44.9193,8400.0
2011-10-10 11:30:00,61.21,61.24,61.07,61.07,11300.0,44.9266,44.9487,44.8239,44.8239,11300.0
2011-10-10 11:35:00,61.09,61.18,61.08,61.18,12500.0,44.8386,44.9046,44.8312,44.9046,12500.0
2011-10-10 11:40:00,61.15,61.19,61.13,61.17,9100.0,44.8826,44.912,44.8679,44.8973,9100.0
2011-10-10 11:45:00,61.19,61.21,61.13,61.15,14200.0,44.912,44.9266,44.8679,44.8826,14200.0
2011-10-10 11:50:00,61.15,61.25,61.14,61.19,13800.0,44.8826,44.956,44.8753,44.912,13800.0
2011-10-10 11:55:00,61.2,61.25,61.19,61.23,6500.0,44.9193,44.956,44.912,44.9413,6500.0
2011-10-10 12:00:00,61.23,61.26,61.18,61.26,15200.0,44.9413,44.9633,44.9046,44.9633,15200.0
2011-10-10 12:05:00,61.25,61.3,61.16,61.2,18800.0,44.956,44.9927,44.8899,44.9193,18800.0
2011-10-10 12:10:00,61.18,61.23,61.17,61.23,12900.0,44.9046,44.9413,44.8973,44.9413,12900.0
2011-10-10 12:15:00,61.23,61.27,61.2,61.2,9900.0,44.9413,44.9707,44.9193,44.9193,9900.0
2011-10-10 12:20:00,61.2,61.23,61.14,61.18,26300.0,44.9193,44.9413,44.8753,44.9046,26300.0
2011-10-10 12:25:00,61.17,61.23,61.15,61.21,12900.0,44.8973,44.9413,44.8826,44.9266,12900.0
2011-10-10 12:30:00,61.2,61.22,61.16,61.21,11200.0,44.9193,44.934,44.8899,44.9266,11200.0
2011-10-10 12:35:00,61.18,61.23,61.17,61.19,10900.0,44.9046,44.9413,44.8973,44.912,10900.0
2011-10-10 12:40:00,61.18,61.24,61.16,61.18,17300.0,44.9046,44.9487,44.8899,44.9046,17300.0
2011-10-10 12:45:00,61.16,61.2,61.15,61.18,8300.0,44.8899,44.9193,44.8826,44.9046,8300.0
2011-10-10 12:50:00,61.18,61.21,61.16,61.2,7400.0,44.9046,44.9266,44.8899,44.9193,7400.0
2011-10-10 12:55:00,61.19,61.24,61.19,61.2,23600.0,44.912,44.9487,44.912,44.9193,23600.0
2011-10-10 13:00:00,61.21,61.25,61.19,61.25,14900.0,44.9266,44.956,44.912,44.956,14900.0
2011-10-10 13:05:00,61.25,61.29,61.2,61.28,13400.0,44.956,44.9854,44.9193,44.978,13400.0
2011-10-10 13:10:00,61.29,61.32,61.27,61.28,9800.0,44.9854,45.0074,44.9707,44.978,9800.0
2011-10-10 13:15:00,61.29,61.35,61.26,61.34,14900.0,44.9854,45.0294,44.9633,45.0221,14900.0
2011-10-10 13:20:00,61.33,61.43,61.33,61.39,21500.0,45.0147,45.0881,45.0147,45.0588,21500.0
2011-10-10 13:25:00,61.4,61.43,61.35,61.37,7300.0,45.0661,45.0881,45.0294,45.0441,7300.0
2011-10-10 13:30:00,61.37,61.4,61.3,61.33,16700.0,45.0441,45.0661,44.9927,45.0147,16700.0
2011-10-10 13:35:00,61.34,61.36,61.31,61.33,10200.0,45.0221,45.0367,45.0,45.0147,10200.0
2011-10-10 13:40:00,61.32,61.36,61.28,61.31,11500.0,45.0074,45.0367,44.978,45.0,11500.0
2011-10-10 13:45:00,61.29,61.32,61.27,61.32,11500.0,44.9854,45.0074,44.9707,45.0074,11500.0
2011-10-10 13:50:00,61.29,61.32,61.26,61.27,13700.0,44.9854,45.0074,44.9633,44.9707,13700.0
2011-10-10 13:55:00,61.25,61.35,61.25,61.31,12000.0,44.956,45.0294,44.956,45.0,12000.0
2011-10-10 14:00:00,61.3,61.35,61.27,61.27,15300.0,44.9927,45.0294,44.9707,44.9707,15300.0
2011-10-10 14:05:00,61.27,61.28,61.18,61.21,16800.0,44.9707,44.978,44.9046,44.9266,16800.0
2011-10-10 14:10:00,61.2,61.31,61.2,61.31,9900.0,44.9193,45.0,44.9193,45.0,9900.0
2011-10-10 14:15:00,61.32,61.32,61.25,61.25,11000.0,45.0074,45.0074,44.956,44.956,11000.0
2011-10-10 14:20:00,61.25,61.39,61.24,61.38,15600.0,44.956,45.0588,44.9487,45.0514,15600.0
2011-10-10 14:25:00,61.38,61.4,61.28,61.28,18000.0,45.0514,45.0661,44.978,44.978,18000.0
2011-10-10 14:30:00,61.28,61.34,61.27,61.31,27500.0,44.978,45.0221,44.9707,45.0,27500.0
2011-10-10 14:35:00,61.31,61.31,61.18,61.18,14800.0,45.0,45.0,44.9046,44.9046,14800.0
2011-10-10 14:40:00,61.17,61.24,61.17,61.22,17400.0,44.8973,44.9487,44.8973,44.934,17400.0
2011-10-10 14:45:00,61.21,61.26,61.17,61.17,20000.0,44.9266,44.9633,44.8973,44.8973,20000.0
2011-10-10 14:50:00,61.16,61.24,61.16,61.22,15400.0,44.8899,44.9487,44.8899,44.934,15400.0
2011-10-10 14:55:00,61.21,61.27,61.17,61.26,16600.0,44.9266,44.9707,44.8973,44.9633,16600.0
2011-10-10 15:00:00,61.25,61.27,61.21,61.22,25400.0,44.956,44.9707,44.9266,44.934,25400.0
2011-10-10 15:05:00,61.22,61.23,61.13,61.18,25000.0,44.934,44.9413,44.8679,44.9046,25000.0
2011-10-10 15:10:00,61.19,61.22,61.03,61.09,19700.0,44.912,44.934,44.7945,44.8386,19700.0
2011-10-10 15:15:00,61.11,61.2,61.1,61.16,23200.0,44.8532,44.9193,44.8459,44.8899,23200.0
2011-10-10 15:20:00,61.16,61.16,60.92,60.94,24800.0,44.8899,44.8899,44.7138,44.7285,24800.0
2011-10-10 15:25:00,60.94,61.12,60.93,61.04,28100.0,44.7285,44.8606,44.7211,44.8019,28100.0
2011-10-10 15:30:00,61.03,61.26,60.99,61.22,57100.0,44.7945,44.9633,44.7652,44.934,57100.0
2011-10-10 15:35:00,61.22,61.24,61.09,61.21,48400.0,44.934,44.9487,44.8386,44.9266,48400.0
2011-10-10 15:40:00,61.21,61.31,61.08,61.31,46900.0,44.9266,45.0,44.8312,45.0,46900.0
2011-10-10 15:45:00,61.31,61.43,61.31,61.37,56400.0,45.0,45.0881,45.0,45.0441,56400.0
2011-10-10 15:50:00,61.39,61.55,61.39,61.55,63000.0,45.0588,45.1762,45.0588,45.1762,63000.0
2011-10-10 15:55:00,61.57,61.67,61.47,61.65,100600.0,45.1909,45.2643,45.1175,45.2496,100600.0
2011-10-11 09:30:00,61.19,61.42,61.14,61.35,17200.0,44.912,45.0808,44.8753,45.0294,17200.0
2011-10-11 09:35:00,61.32,61.42,61.27,61.29,5000.0,45.0074,45.0808,44.9707,44.9854,5000.0
2011-10-11 09:40:00,61.39,61.39,61.17,61.3,6900.0,45.0588,45.0588,44.8973,44.9927,6900.0
2011-10-11 09:45:00,61.29,61.54,61.2,61.45,28200.0,44.9854,45.1688,44.9193,45.1028,28200.0
2011-10-11 09:50:00,61.44,61.6,61.37,61.47,17200.0,45.0954,45.2129,45.0441,45.1175,17200.0
2011-10-11 09:55:00,61.46,61.56,61.37,61.47,19800.0,45.1101,45.1835,45.0441,45.1175,19800.0
2011-10-11 10:00:00,61.45,61.47,61.27,61.32,14300.0,45.1028,45.1175,44.9707,45.0074,14300.0
2011-10-11 10:05:00,61.31,61.37,61.23,61.36,15000.0,45.0,45.0441,44.9413,45.0367,15000.0
2011-10-11 10:10:00,61.35,61.44,61.33,61.37,15700.0,45.0294,45.0954,45.0147,45.0441,15700.0
2011-10-11 10:15:00,61.38,61.39,61.29,61.31,13500.0,45.0514,45.0588,44.9854,45.0,13500.0
2011-10-11 10:20:00,61.32,61.6,61.28,61.58,19000.0,45.0074,45.2129,44.978,45.1982,19000.0
2011-10-11 10:25:00,61.6,61.64,61.5,61.62,8000.0,45.2129,45.2422,45.1395,45.2276,8000.0
2011-10-11 10:30:00,61.61,61.65,61.54,61.6,13700.0,45.2202,45.2496,45.1688,45.2129,13700.0
2011-10-11 10:35:00,61.59,61.59,61.51,61.59,12700.0,45.2055,45.2055,45.1468,45.2055,12700.0
2011-10-11 10:40:00,61.6,61.74,61.55,61.69,14000.0,45.2129,45.3156,45.1762,45.2789,14000.0
2011-10-11 10:45:00,61.72,61.79,61.68,61.69,8900.0,45.301,45.3523,45.2716,45.2789,8900.0
2011-10-11 10:50:00,61.7,61.77,61.61,61.61,14700.0,45.2863,45.3377,45.2202,45.2202,14700.0
2011-10-11 10:55:00,61.59,61.66,61.55,61.63,11900.0,45.2055,45.2569,45.1762,45.2349,11900.0
2011-10-11 11:00:00,61.63,61.68,61.54,61.64,14800.0,45.2349,45.2716,45.1688,45.2422,14800.0
2011-10-11 11:05:00,61.62,61.62,61.5,61.57,13600.0,45.2276,45.2276,45.1395,45.1909,13600.0
2011-10-11 11:10:00,61.56,61.63,61.49,61.55,9000.0,45.1835,45.2349,45.1321,45.1762,9000.0
2011-10-11 11:15:00,61.54,61.54,61.46,61.53,15500.0,45.1688,45.1688,45.1101,45.1615,15500.0
2011-10-11 11:20:00,61.51,61.51,61.44,61.49,23000.0,45.1468,45.1468,45.0954,45.1321,23000.0
2011-10-11 11:25:00,61.49,61.61,61.48,61.48,94800.0,45.1321,45.2202,45.1248,45.1248,94800.0
2011-10-11 11:30:00,61.49,61.57,61.49,61.55,13400.0,45.1321,45.1909,45.1321,45.1762,13400.0
2011-10-11 11:35:00,61.55,61.56,61.44,61.45,15500.0,45.1762,45.1835,45.0954,45.1028,15500.0
2011-10-11 11:40:00,61.46,61.51,61.38,61.51,14400.0,45.1101,45.1468,45.0514,45.1468,14400.0
2011-10-11 11:45:00,61.51,61.51,61.39,61.4,14400.0,45.1468,45.1468,45.0588,45.0661,14400.0
2011-10-11 11:50:00,61.4,61.46,61.39,61.44,12000.0,45.0661,45.1101,45.0588,45.0954,12000.0
2011-10-11 11:55:00,61.45,61.53,61.44,61.49,14100.0,45.1028,45.1615,45.0954,45.1321,14100.0
2011-10-11 12:00:00,61.49,61.5,61.4,61.42,10600.0,45.1321,45.1395,45.0661,45.0808,10600.0
2011-10-11 12:05:00,61.44,61.56,61.42,61.55,13100.0,45.0954,45.1835,45.0808,45.1762,13100.0
2011-10-11 12:10:00,61.55,61.6,61.52,61.56,9300.0,45.1762,45.2129,45.1542,45.1835,9300.0
2011-10-11 12:15:00,61.58,61.59,61.46,61.51,10000.0,45.1982,45.2055,45.1101,45.1468,10000.0
2011-10-11 12:20:00,61.52,61.53,61.49,61.52,11800.0,45.1542,45.1615,45.1321,45.1542,11800.0
2011-10-11 12:25:00,61.52,61.54,61.48,61.51,12600.0,45.1542,45.1688,45.1248,45.1468,12600.0
2011-10-11 12:30:00,61.51,61.53,61.4,61.4,10500.0,45.1468,45.1615,45.0661,45.0661,10500.0
2011-10-11 12:35:00,61.41,61.45,61.28,61.28,9100.0,45.0734,45.1028,44.978,44.978,9100.0
2011-10-11 12:40:00,61.28,61.32,61.21,61.3,11700.0,44.978,45.0074,44.9266,44.9927,11700.0
2011-10-11 12:45:00,61.3,61.36,61.26,61.3,11600.0,44.9927,45.0367,44.9633,44.9927,11600.0
2011-10-11 12:50:00,61.3,61.35,61.26,61.35,129700.0,44.9927,45.0294,44.9633,45.0294,129700.0
2011-10-11 12:55:00,61.36,61.45,61.34,61.45,15400.0,45.0367,45.1028,45.0221,45.1028,15400.0
2011-10-11 13:00:00,61.44,61.48,61.36,61.38,9000.0,45.0954,45.1248,45.0367,45.0514,9000.0
2011-10-11 13:05:00,61.37,61.39,61.24,61.37,17500.0,45.0441,45.0588,44.9487,45.0441,17500.0
2011-10-11 13:10:00,61.37,61.42,61.18,61.24,18400.0,45.0441,45.0808,44.9046,44.9487,18400.0
2011-10-11 13:15:00,61.24,61.44,61.24,61.42,20400.0,44.9487,45.0954,44.9487,45.0808,20400.0
2011-10-11 13:20:00,61.43,61.51,61.41,61.43,9500.0,45.0881,45.1468,45.0734,45.0881,9500.0
2011-10-11 13:25:00,61.43,61.52,61.38,61.51,10800.0,45.0881,45.1542,45.0514,45.1468,10800.0
2011-10-11 13:30:00,61.51,61.51,61.41,61.43,12100.0,45.1468,45.1468,45.0734,45.0881,12100.0
2011-10-11 13:35:00,61.45,61.51,61.4,61.43,16700.0,45.1028,45.1468,45.0661,45.0881,16700.0
2011-10-11 13:40:00,61.43,61.47,61.4,61.45,11400.0,45.0881,45.1175,45.0661,45.1028,11400.0
2011-10-11 13:45:00,61.44,61.51,61.38,61.41,15000.0,45.0954,45.1468,45.0514,45.0734,15000.0
2011-10-11 13:50:00,61.44,61.6,61.44,61.56,22700.0,45.0954,45.2129,45.0954,45.1835,22700.0
2011-10-11 13:55:00,61.56,61.57,61.51,61.57,17100.0,45.1835,45.1909,45.1468,45.1909,17100.0
2011-10-11 14:00:00,61.58,61.58,61.49,61.49,14600.0,45.1982,45.1982,45.1321,45.1321,14600.0
2011-10-11 14:05:00,61.49,61.5,61.45,61.46,11200.0,45.1321,45.1395,45.1028,45.1101,11200.0
2011-10-11 14:10:00,61.46,61.5,61.44,61.47,13400.0,45.1101,45.1395,45.0954,45.1175,13400.0
2011-10-11 14:15:00,61.46,61.54,61.4,61.49,14000.0,45.1101,45.1688,45.0661,45.1321,14000.0
2011-10-11 14:20:00,61.49,61.53,61.29,61.33,24000.0,45.1321,45.1615,44.9854,45.0147,24000.0
2011-10-11 14:25:00,61.34,61.39,61.27,61.3,18100.0,45.0221,45.0588,44.9707,44.9927,18100.0
2011-10-11 14:30:00,61.31,61.38,61.27,61.32,22600.0,45.0,45.0514,44.9707,45.0074,22600.0
2011-10-11 14:35:00,61.34,61.35,61.26,61.31,16000.0,45.0221,45.0294,44.9633,45.0,16000.0
2011-10-11 14:40:00,61.32,61.42,61.3,61.41,14700.0,45.0074,45.0808,44.9927,45.0734,14700.0
2011-10-11 14:45:00,61.4,61.4,61.29,61.32,24900.0,45.0661,45.0661,44.9854,45.0074,24900.0
2011-10-11 14:50:00,61.33,61.36,61.31,61.32,30000.0,45.0147,45.0367,45.0,45.0074,30000.0
2011-10-11 14:55:00,61.32,61.49,61.32,61.45,16600.0,45.0074,45.1321,45.0074,45.1028,16600.0
2011-10-11 15:00:00,61.45,61.55,61.45,61.49,23300.0,45.1028,45.1762,45.1028,45.1321,23300.0
2011-10-11 15:05:00,61.51,61.61,61.46,61.58,20100.0,45.1468,45.2202,45.1101,45.1982,20100.0
2011-10-11 15:10:00,61.59,61.61,61.54,61.61,18800.0,45.2055,45.2202,45.1688,45.2202,18800.0
2011-10-11 15:15:00,61.6,61.62,61.53,61.55,28900.0,45.2129,45.2276,45.1615,45.1762,28900.0
2011-10-11 15:20:00,61.56,61.57,61.48,61.54,31400.0,45.1835,45.1909,45.1248,45.1688,31400.0
2011-10-11 15:25:00,61.54,61.62,61.45,61.47,30500.0,45.1688,45.2276,45.1028,45.1175,30500.0
2011-10-11 15:30:00,61.48,61.67,61.46,61.64,52900.0,45.1248,45.2643,45.1101,45.2422,52900.0
2011-10-11 15:35:00,61.66,61.74,61.57,61.63,50500.0,45.2569,45.3156,45.1909,45.2349,50500.0
2011-10-11 15:40:00,61.64,61.7,61.56,61.58,40700.0,45.2422,45.2863,45.1835,45.1982,40700.0
2011-10-11 15:45:00,61.58,61.67,61.5,61.57,44200.0,45.1982,45.2643,45.1395,45.1909,44200.0
2011-10-11 15:50:00,61.57,61.61,61.48,61.48,59300.0,45.1909,45.2202,45.1248,45.1248,59300.0
2011-10-11 15:55:00,61.49,61.55,61.41,61.51,77300.0,45.1321,45.1762,45.0734,45.1468,77300.0
2011-10-12 09:30:00,62.04,62.04,61.74,61.86,20200.0,45.5358,45.5358,45.3156,45.4037,20200.0
2011-10-12 09:35:00,61.88,61.95,61.76,61.93,7800.0,45.4184,45.4698,45.3303,45.4551,7800.0
2011-10-12 09:40:00,61.91,62.2,61.91,62.11,14300.0,45.4404,45.6533,45.4404,45.5872,14300.0
2011-10-12 09:45:00,62.11,62.13,61.82,61.96,15800.0,45.5872,45.6019,45.3744,45.4771,15800.0
2011-10-12 09:50:00,61.96,62.22,61.96,62.22,13800.0,45.4771,45.668,45.4771,45.668,13800.0
2011-10-12 09:55:00,62.24,62.32,62.14,62.31,10500.0,45.6826,45.7413,45.6092,45.734,10500.0
2011-10-12 10:00:00,62.32,62.34,61.96,62.0,23300.0,45.7413,45.756,45.4771,45.5065,23300.0
2011-10-12 10:05:00,62.02,62.14,61.97,62.13,39300.0,45.5212,45.6092,45.4845,45.6019,39300.0
2011-10-12 10:10:00,62.13,62.39,62.12,62.39,30400.0,45.6019,45.7927,45.5946,45.7927,30400.0
2011-10-12 10:15:00,62.4,62.59,62.36,62.56,15800.0,45.8001,45.9395,45.7707,45.9175,15800.0
2011-10-12 10:20:00,62.56,62.74,62.56,62.71,16700.0,45.9175,46.0496,45.9175,46.0276,16700.0
2011-10-12 10:25:00,62.72,62.74,62.64,62.74,9700.0,46.0349,46.0496,45.9762,46.0496,9700.0
2011-10-12 10:30:00,62.74,62.8,62.67,62.79,24100.0,46.0496,46.0937,45.9982,46.0863,24100.0
2011-10-12 10:35:00,62.79,62.89,62.79,62.86,10400.0,46.0863,46.1597,46.0863,46.1377,10400.0
2011-10-12 10:40:00,62.85,62.85,62.57,62.57,10800.0,46.1304,46.1304,45.9248,45.9248,10800.0
2011-10-12 10:45:00,62.58,62.64,62.42,62.44,7300.0,45.9322,45.9762,45.8147,45.8294,7300.0
2011-10-12 10:50:00,62.44,62.44,62.23,62.25,9100.0,45.8294,45.8294,45.6753,45.69,9100.0
2011-10-12 10:55:00,62.25,62.29,62.14,62.18,15000.0,45.69,45.7193,45.6092,45.6386,15000.0
2011-10-12 11:00:00,62.2,62.29,62.19,62.26,12200.0,45.6533,45.7193,45.6459,45.6973,12200.0
2011-10-12 11:05:00,62.25,62.32,62.19,62.32,10000.0,45.69,45.7413,45.6459,45.7413,10000.0
2011-10-12 11:10:00,62.35,62.44,62.32,62.4,8400.0,45.7634,45.8294,45.7413,45.8001,8400.0
2011-10-12 11:15:00,62.41,62.47,62.37,62.42,13000.0,45.8074,45.8514,45.778,45.8147,13000.0
2011-10-12 11:20:00,62.42,62.47,62.39,62.42,6500.0,45.8147,45.8514,45.7927,45.8147,6500.0
2011-10-12 11:25:00,62.44,62.5,62.4,62.44,10400.0,45.8294,45.8735,45.8001,45.8294,10400.0
2011-10-12 11:30:00,62.43,62.55,62.42,62.51,13000.0,45.8221,45.9102,45.8147,45.8808,13000.0
2011-10-12 11:35:00,62.49,62.5,62.44,62.46,7000.0,45.8661,45.8735,45.8294,45.8441,7000.0
2011-10-12 11:40:00,62.45,62.51,62.39,62.47,14300.0,45.8368,45.8808,45.7927,45.8514,14300.0
2011-10-12 11:45:00,62.47,62.48,62.38,62.4,9700.0,45.8514,45.8588,45.7854,45.8001,9700.0
2011-10-12 11:50:00,62.38,62.57,62.35,62.57,18300.0,45.7854,45.9248,45.7634,45.9248,18300.0
2011-10-12 11:55:00,62.55,62.57,62.45,62.45,8000.0,45.9102,45.9248,45.8368,45.8368,8000.0
2011-10-12 12:00:00,62.44,62.5,62.44,62.47,7600.0,45.8294,45.8735,45.8294,45.8514,7600.0
2011-10-12 12:05:00,62.47,62.47,62.36,62.36,8700.0,45.8514,45.8514,45.7707,45.7707,8700.0
2011-10-12 12:10:00,62.35,62.35,62.28,62.35,17800.0,45.7634,45.7634,45.712,45.7634,17800.0
2011-10-12 12:15:00,62.35,62.36,62.29,62.31,7000.0,45.7634,45.7707,45.7193,45.734,7000.0
2011-10-12 12:20:00,62.31,62.36,62.31,62.34,8100.0,45.734,45.7707,45.734,45.756,8100.0
2011-10-12 12:25:00,62.32,62.38,62.29,62.37,8600.0,45.7413,45.7854,45.7193,45.778,8600.0
2011-10-12 12:30:00,62.38,62.43,62.36,62.37,9400.0,45.7854,45.8221,45.7707,45.778,9400.0
2011-10-12 12:35:00,62.36,62.38,62.32,62.35,6900.0,45.7707,45.7854,45.7413,45.7634,6900.0
2011-10-12 12:40:00,62.35,62.4,62.33,62.35,8900.0,45.7634,45.8001,45.7487,45.7634,8900.0
2011-10-12 12:45:00,62.35,62.45,62.33,62.42,26900.0,45.7634,45.8368,45.7487,45.8147,26900.0
2011-10-12 12:50:00,62.43,62.55,62.4,62.51,22400.0,45.8221,45.9102,45.8001,45.8808,22400.0
2011-10-12 12:55:00,62.52,62.56,62.46,62.53,13400.0,45.8881,45.9175,45.8441,45.8955,13400.0
2011-10-12 13:00:00,62.53,62.63,62.5,62.62,14000.0,45.8955,45.9689,45.8735,45.9615,14000.0
2011-10-12 13:05:00,62.64,62.67,62.58,62.59,17100.0,45.9762,45.9982,45.9322,45.9395,17100.0
2011-10-12 13:10:00,62.61,62.68,62.55,62.58,28500.0,45.9542,46.0056,45.9102,45.9322,28500.0
2011-10-12 13:15:00,62.56,62.66,62.54,62.62,11400.0,45.9175,45.9909,45.9028,45.9615,11400.0
2011-10-12 13:20:00,62.62,62.68,62.61,62.65,18900.0,45.9615,46.0056,45.9542,45.9836,18900.0
2011-10-12 13:25:00,62.65,62.68,62.64,62.67,13800.0,45.9836,46.0056,45.9762,45.9982,13800.0
2011-10-12 13:30:00,62.68,62.78,62.65,62.68,23400.0,46.0056,46.079,45.9836,46.0056,23400.0
2011-10-12 13:35:00,62.68,62.79,62.68,62.77,9600.0,46.0056,46.0863,46.0056,46.0716,9600.0
2011-10-12 13:40:00,62.79,62.93,62.79,62.88,30000.0,46.0863,46.1891,46.0863,46.1524,30000.0
2011-10-12 13:45:00,62.88,62.92,62.73,62.76,13900.0,46.1524,46.1817,46.0423,46.0643,13900.0
2011-10-12 13:50:00,62.78,62.81,62.74,62.75,20100.0,46.079,46.101,46.0496,46.057,20100.0
2011-10-12 13:55:00,62.76,62.84,62.76,62.83,15900.0,46.0643,46.123,46.0643,46.1157,15900.0
2011-10-12 14:00:00,62.83,62.91,62.75,62.88,33200.0,46.1157,46.1744,46.057,46.1524,33200.0
2011-10-12 14:05:00,62.88,63.04,62.88,63.03,20000.0,46.1524,46.2698,46.1524,46.2625,20000.0
2011-10-12 14:10:00,63.04,63.08,62.99,63.07,27600.0,46.2698,46.2992,46.2331,46.2918,27600.0
2011-10-12 14:15:00,63.09,63.09,62.91,62.96,19300.0,46.3065,46.3065,46.1744,46.2111,19300.0
2011-10-12 14:20:00,62.97,62.98,62.89,62.98,17000.0,46.2184,46.2258,46.1597,46.2258,17000.0
2011-10-12 14:25:00,63.0,63.0,62.87,62.99,12000.0,46.2405,46.2405,46.145,46.2331,12000.0
2011-10-12 14:30:00,62.98,63.14,62.98,63.06,30000.0,46.2258,46.3432,46.2258,46.2845,30000.0
2011-10-12 14:35:00,63.05,63.13,63.04,63.06,35200.0,46.2771,46.3359,46.2698,46.2845,35200.0
2011-10-12 14:40:00,63.07,63.22,63.07,63.12,31100.0,46.2918,46.4019,46.2918,46.3285,31100.0
2011-10-12 14:45:00,63.1,63.19,63.07,63.18,20900.0,46.3138,46.3799,46.2918,46.3726,20900.0
2011-10-12 14:50:00,63.19,63.2,63.07,63.12,29100.0,46.3799,46.3872,46.2918,46.3285,29100.0
2011-10-12 14:55:00,63.11,63.12,62.89,62.95,30800.0,46.3212,46.3285,46.1597,46.2038,30800.0
2011-10-12 15:00:00,62.95,63.0,62.89,62.92,18700.0,46.2038,46.2405,46.1597,46.1817,18700.0
2011-10-12 15:05:00,62.9,63.01,62.86,62.91,35200.0,46.1671,46.2478,46.1377,46.1744,35200.0
2011-10-12 15:10:00,62.91,62.99,62.86,62.98,22200.0,46.1744,46.2331,46.1377,46.2258,22200.0
2011-10-12 15:15:00,62.96,62.97,62.77,62.84,21300.0,46.2111,46.2184,46.0716,46.123,21300.0
2011-10-12 15:20:00,62.85,62.94,62.79,62.86,20000.0,46.1304,46.1964,46.0863,46.1377,20000.0
2011-10-12 15:25:00,62.87,63.01,62.85,62.96,23500.0,46.145,46.2478,46.1304,46.2111,23500.0
2011-10-12 15:30:00,62.96,63.01,62.88,62.92,46700.0,46.2111,46.2478,46.1524,46.1817,46700.0
2011-10-12 15:35:00,62.92,62.96,62.83,62.85,67600.0,46.1817,46.2111,46.1157,46.1304,67600.0
2011-10-12 15:40:00,62.85,62.92,62.8,62.89,43900.0,46.1304,46.1817,46.0937,46.1597,43900.0
2011-10-12 15:45:00,62.88,62.92,62.47,62.54,75800.0,46.1524,46.1817,45.8514,45.9028,75800.0
2011-10-12 15:50:00,62.55,62.69,62.5,62.53,97500.0,45.9102,46.0129,45.8735,45.8955,97500.0
2011-10-12 15:55:00,62.56,62.62,62.49,62.53,108900.0,45.9175,45.9615,45.8661,45.8955,108900.0
2011-10-13 09:30:00,61.9,61.9,61.77,61.83,36900.0,45.4331,45.4331,45.3377,45.3817,36900.0
2011-10-13 09:35:00,61.88,61.89,61.61,61.61,13900.0,45.4184,45.4257,45.2202,45.2202,13900.0
2011-10-13 09:40:00,61.63,61.65,61.41,61.41,13000.0,45.2349,45.2496,45.0734,45.0734,13000.0
2011-10-13 09:45:00,61.43,61.53,61.33,61.41,30700.0,45.0881,45.1615,45.0147,45.0734,30700.0
2011-10-13 09:50:00,61.4,61.41,61.17,61.21,20000.0,45.0661,45.0734,44.8973,44.9266,20000.0
2011-10-13 09:55:00,61.24,61.34,61.15,61.34,16200.0,44.9487,45.0221,44.8826,45.0221,16200.0
2011-10-13 10:00:00,61.32,61.38,61.15,61.18,26200.0,45.0074,45.0514,44.8826,44.9046,26200.0
2011-10-13 10:05:00,61.17,61.21,61.14,61.21,21500.0,44.8973,44.9266,44.8753,44.9266,21500.0
2011-10-13 10:10:00,61.2,61.34,61.2,61.26,15900.0,44.9193,45.0221,44.9193,44.9633,15900.0
2011-10-13 10:15:00,61.27,61.33,61.16,61.19,26600.0,44.9707,45.0147,44.8899,44.912,26600.0
2011-10-13 10:20:00,61.17,61.35,61.15,61.35,10700.0,44.8973,45.0294,44.8826,45.0294,10700.0
2011-10-13 10:25:00,61.34,61.4,61.28,61.33,7700.0,45.0221,45.0661,44.978,45.0147,7700.0
2011-10-13 10:30:00,61.3,61.37,61.29,61.34,7100.0,44.9927,45.0441,44.9854,45.0221,7100.0
2011-10-13 10:35:00,61.33,61.33,61.21,61.23,8700.0,45.0147,45.0147,44.9266,44.9413,8700.0
2011-10-13 10:40:00,61.23,61.3,61.14,61.14,32500.0,44.9413,44.9927,44.8753,44.8753,32500.0
2011-10-13 10:45:00,61.13,61.23,61.11,61.16,14800.0,44.8679,44.9413,44.8532,44.8899,14800.0
2011-10-13 10:50:00,61.2,61.27,61.19,61.19,8800.0,44.9193,44.9707,44.912,44.912,8800.0
2011-10-13 10:55:00,61.24,61.25,61.03,61.03,9300.0,44.9487,44.956,44.7945,44.7945,9300.0
2011-10-13 11:00:00,61.04,61.16,61.0,61.13,11100.0,44.8019,44.8899,44.7725,44.8679,11100.0
2011-10-13 11:05:00,61.16,61.16,61.04,61.07,9500.0,44.8899,44.8899,44.8019,44.8239,9500.0
2011-10-13 11:10:00,61.07,61.23,61.07,61.21,7100.0,44.8239,44.9413,44.8239,44.9266,7100.0
2011-10-13 11:15:00,61.22,61.23,60.91,60.95,15900.0,44.934,44.9413,44.7064,44.7358,15900.0
2011-10-13 11:20:00,60.94,61.07,60.94,61.07,7400.0,44.7285,44.8239,44.7285,44.8239,7400.0
2011-10-13 11:25:00,61.06,61.11,61.03,61.05,10300.0,44.8165,44.8532,44.7945,44.8092,10300.0
2011-10-13 11:30:00,61.05,61.16,61.03,61.13,13300.0,44.8092,44.8899,44.7945,44.8679,13300.0
2011-10-13 11:35:00,61.1,61.18,61.09,61.09,6100.0,44.8459,44.9046,44.8386,44.8386,6100.0
2011-10-13 11:40:00,61.1,61.15,61.0,61.11,13900.0,44.8459,44.8826,44.7725,44.8532,13900.0
2011-10-13 11:45:00,61.13,61.24,61.09,61.15,15200.0,44.8679,44.9487,44.8386,44.8826,15200.0
2011-10-13 11:50:00,61.14,61.23,61.06,61.23,16100.0,44.8753,44.9413,44.8165,44.9413,16100.0
2011-10-13 11:55:00,61.23,61.28,61.2,61.22,7500.0,44.9413,44.978,44.9193,44.934,7500.0
2011-10-13 12:00:00,61.22,61.3,61.19,61.28,5500.0,44.934,44.9927,44.912,44.978,5500.0
2011-10-13 12:05:00,61.29,61.29,61.24,61.24,7100.0,44.9854,44.9854,44.9487,44.9487,7100.0
2011-10-13 12:10:00,61.27,61.33,61.13,61.19,11800.0,44.9707,45.0147,44.8679,44.912,11800.0
2011-10-13 12:15:00,61.19,61.29,61.18,61.25,5600.0,44.912,44.9854,44.9046,44.956,5600.0
2011-10-13 12:20:00,61.26,61.36,61.26,61.36,6300.0,44.9633,45.0367,44.9633,45.0367,6300.0
2011-10-13 12:25:00,61.36,61.37,61.26,61.27,6000.0,45.0367,45.0441,44.9633,44.9707,6000.0
2011-10-13 12:30:00,61.24,61.29,61.17,61.21,6700.0,44.9487,44.9854,44.8973,44.9266,6700.0
2011-10-13 12:35:00,61.2,61.28,61.17,61.27,4400.0,44.9193,44.978,44.8973,44.9707,4400.0
2011-10-13 12:40:00,61.3,61.36,61.29,61.33,6600.0,44.9927,45.0367,44.9854,45.0147,6600.0
2011-10-13 12:45:00,61.32,61.44,61.31,61.36,11800.0,45.0074,45.0954,45.0,45.0367,11800.0
2011-10-13 12:50:00,61.37,61.44,61.36,61.43,8600.0,45.0441,45.0954,45.0367,45.0881,8600.0
2011-10-13 12:55:00,61.44,61.54,61.44,61.49,8000.0,45.0954,45.1688,45.0954,45.1321,8000.0
2011-10-13 13:00:00,61.48,61.52,61.44,61.48,6100.0,45.1248,45.1542,45.0954,45.1248,6100.0
2011-10-13 13:05:00,61.46,61.59,61.4,61.58,8800.0,45.1101,45.2055,45.0661,45.1982,8800.0
2011-10-13 13:10:00,61.57,61.71,61.57,61.69,9300.0,45.1909,45.2936,45.1909,45.2789,9300.0
2011-10-13 13:15:00,61.68,61.68,61.6,61.6,4100.0,45.2716,45.2716,45.2129,45.2129,4100.0
2011-10-13 13:20:00,61.6,61.65,61.56,61.64,5600.0,45.2129,45.2496,45.1835,45.2422,5600.0
2011-10-13 13:25:00,61.62,61.77,61.62,61.72,14200.0,45.2276,45.3377,45.2276,45.301,14200.0
2011-10-13 13:30:00,61.74,61.76,61.65,61.71,10200.0,45.3156,45.3303,45.2496,45.2936,10200.0
2011-10-13 13:35:00,61.7,61.71,61.63,61.69,9000.0,45.2863,45.2936,45.2349,45.2789,9000.0
2011-10-13 13:40:00,61.69,61.77,61.65,61.75,19400.0,45.2789,45.3377,45.2496,45.323,19400.0
2011-10-13 13:45:00,61.75,61.81,61.75,61.78,7200.0,45.323,45.367,45.323,45.345,7200.0
2011-10-13 13:50:00,61.79,61.8,61.66,61.68,11500.0,45.3523,45.3597,45.2569,45.2716,11500.0
2011-10-13 13:55:00,61.66,61.71,61.62,61.67,8700.0,45.2569,45.2936,45.2276,45.2643,8700.0
2011-10-13 14:00:00,61.68,61.72,61.58,61.63,9200.0,45.2716,45.301,45.1982,45.2349,9200.0
2011-10-13 14:05:00,61.63,61.7,61.63,61.68,9400.0,45.2349,45.2863,45.2349,45.2716,9400.0
2011-10-13 14:10:00,61.66,61.67,61.6,61.64,6700.0,45.2569,45.2643,45.2129,45.2422,6700.0
2011-10-13 14:15:00,61.64,61.67,61.6,61.64,9000.0,45.2422,45.2643,45.2129,45.2422,9000.0
2011-10-13 14:20:00,61.63,61.75,61.61,61.63,10900.0,45.2349,45.323,45.2202,45.2349,10900.0
2011-10-13 14:25:00,61.61,61.61,61.53,61.59,6200.0,45.2202,45.2202,45.1615,45.2055,6200.0
2011-10-13 14:30:00,61.59,61.63,61.53,61.57,13700.0,45.2055,45.2349,45.1615,45.1909,13700.0
2011-10-13 14:35:00,61.59,61.64,61.55,61.56,7200.0,45.2055,45.2422,45.1762,45.1835,7200.0
2011-10-13 14:40:00,61.56,61.68,61.51,61.68,10100.0,45.1835,45.2716,45.1468,45.2716,10100.0
2011-10-13 14:45:00,61.67,61.91,61.59,61.88,14000.0,45.2643,45.4404,45.2055,45.4184,14000.0
2011-10-13 14:50:00,61.88,61.94,61.83,61.94,14100.0,45.4184,45.4624,45.3817,45.4624,14100.0
2011-10-13 14:55:00,61.93,61.95,61.85,61.91,16200.0,45.4551,45.4698,45.3964,45.4404,16200.0
2011-10-13 15:00:00,61.89,62.0,61.86,61.98,24400.0,45.4257,45.5065,45.4037,45.4918,24400.0
2011-10-13 15:05:00,61.99,62.05,61.98,62.03,15400.0,45.4991,45.5432,45.4918,45.5285,15400.0
2011-10-13 15:10:00,62.03,62.04,61.96,62.0,20800.0,45.5285,45.5358,45.4771,45.5065,20800.0
2011-10-13 15:15:00,61.99,62.01,61.94,61.98,11200.0,45.4991,45.5138,45.4624,45.4918,11200.0
2011-10-13 15:20:00,61.99,61.99,61.77,61.79,20000.0,45.4991,45.4991,45.3377,45.3523,20000.0
2011-10-13 15:25:00,61.76,61.79,61.7,61.74,24500.0,45.3303,45.3523,45.2863,45.3156,24500.0
2011-10-13 15:30:00,61.75,61.81,61.63,61.69,24300.0,45.323,45.367,45.2349,45.2789,24300.0
2011-10-13 15:35:00,61.71,61.74,61.61,61.62,26400.0,45.2936,45.3156,45.2202,45.2276,26400.0
2011-10-13 15:40:00,61.63,61.72,61.59,61.71,32900.0,45.2349,45.301,45.2055,45.2936,32900.0
2011-10-13 15:45:00,61.69,61.83,61.66,61.77,50300.0,45.2789,45.3817,45.2569,45.3377,50300.0
2011-10-13 15:50:00,61.79,61.86,61.77,61.86,62100.0,45.3523,45.4037,45.3377,45.4037,62100.0
2011-10-13 15:55:00,61.87,61.91,61.78,61.82,86100.0,45.4111,45.4404,45.345,45.3744,86100.0
2011-10-14 09:30:00,62.58,62.6,62.46,62.54,21500.0,45.9322,45.9469,45.8441,45.9028,21500.0
2011-10-14 09:35:00,62.6,62.68,62.37,62.41,9500.0,45.9469,46.0056,45.778,45.8074,9500.0
2011-10-14 09:40:00,62.46,62.5,62.31,62.48,19200.0,45.8441,45.8735,45.734,45.8588,19200.0
2011-10-14 09:45:00,62.48,62.74,62.43,62.65,12800.0,45.8588,46.0496,45.8221,45.9836,12800.0
2011-10-14 09:50:00,62.64,62.64,62.33,62.34,14500.0,45.9762,45.9762,45.7487,45.756,14500.0
2011-10-14 09:55:00,62.33,62.5,62.29,62.46,14800.0,45.7487,45.8735,45.7193,45.8441,14800.0
2011-10-14 10:00:00,62.44,62.44,62.29,62.34,13200.0,45.8294,45.8294,45.7193,45.756,13200.0
2011-10-14 10:05:00,62.34,62.42,62.27,62.38,24200.0,45.756,45.8147,45.7046,45.7854,24200.0
2011-10-14 10:10:00,62.37,62.47,62.34,62.41,22100.0,45.778,45.8514,45.756,45.8074,22100.0
2011-10-14 10:15:00,62.43,62.43,62.34,62.35,15300.0,45.8221,45.8221,45.756,45.7634,15300.0
2011-10-14 10:20:00,62.36,62.46,62.34,62.43,7000.0,45.7707,45.8441,45.756,45.8221,7000.0
2011-10-14 10:25:00,62.46,62.47,62.32,62.33,9500.0,45.8441,45.8514,45.7413,45.7487,9500.0
2011-10-14 10:30:00,62.33,62.47,62.31,62.47,7400.0,45.7487,45.8514,45.734,45.8514,7400.0
2011-10-14 10:35:00,62.47,62.49,62.42,62.45,6300.0,45.8514,45.8661,45.8147,45.8368,6300.0
2011-10-14 10:40:00,62.43,62.44,62.37,62.44,6900.0,45.8221,45.8294,45.778,45.8294,6900.0
2011-10-14 10:45:00,62.45,62.5,62.38,62.4,24300.0,45.8368,45.8735,45.7854,45.8001,24300.0
2011-10-14 10:50:00,62.38,62.49,62.32,62.33,31400.0,45.7854,45.8661,45.7413,45.7487,31400.0
2011-10-14 10:55:00,62.32,62.33,62.18,62.27,26300.0,45.7413,45.7487,45.6386,45.7046,26300.0
2011-10-14 11:00:00,62.28,62.34,62.26,62.34,6800.0,45.712,45.756,45.6973,45.756,6800.0
2011-10-14 11:05:00,62.34,62.34,62.09,62.1,23900.0,45.756,45.756,45.5725,45.5799,23900.0
2011-10-14 11:10:00,62.08,62.1,61.86,61.88,29600.0,45.5652,45.5799,45.4037,45.4184,29600.0
2011-10-14 11:15:00,61.88,61.88,61.82,61.83,23500.0,45.4184,45.4184,45.3744,45.3817,23500.0
2011-10-14 11:20:00,61.84,61.84,61.59,61.69,52200.0,45.389,45.389,45.2055,45.2789,52200.0
2011-10-14 11:25:00,61.69,61.79,61.68,61.72,22700.0,45.2789,45.3523,45.2716,45.301,22700.0
2011-10-14 11:30:00,61.74,62.04,61.74,62.03,13700.0,45.3156,45.5358,45.3156,45.5285,13700.0
2011-10-14 11:35:00,62.01,62.06,61.89,61.91,16000.0,45.5138,45.5505,45.4257,45.4404,16000.0
2011-10-14 11:40:00,61.88,62.0,61.88,61.98,8800.0,45.4184,45.5065,45.4184,45.4918,8800.0
2011-10-14 11:45:00,61.97,62.06,61.97,61.99,8000.0,45.4845,45.5505,45.4845,45.4991,8000.0
2011-10-14 11:50:00,61.96,62.0,61.94,61.99,11000.0,45.4771,45.5065,45.4624,45.4991,11000.0
2011-10-14 11:55:00,61.99,62.05,61.93,61.93,13200.0,45.4991,45.5432,45.4551,45.4551,13200.0
2011-10-14 12:00:00,61.9,61.9,61.81,61.87,9600.0,45.4331,45.4331,45.367,45.4111,9600.0
2011-10-14 12:05:00,61.87,61.92,61.85,61.91,9600.0,45.4111,45.4478,45.3964,45.4404,9600.0
2011-10-14 12:10:00,61.9,61.98,61.84,61.86,7400.0,45.4331,45.4918,45.389,45.4037,7400.0
2011-10-14 12:15:00,61.86,61.9,61.82,61.88,6400.0,45.4037,45.4331,45.3744,45.4184,6400.0
2011-10-14 12:20:00,61.85,61.96,61.85,61.93,8500.0,45.3964,45.4771,45.3964,45.4551,8500.0
2011-10-14 12:25:00,61.94,61.96,61.84,61.93,9900.0,45.4624,45.4771,45.389,45.4551,9900.0
2011-10-14 12:30:00,61.93,62.02,61.93,62.01,7100.0,45.4551,45.5212,45.4551,45.5138,7100.0
2011-10-14 12:35:00,61.98,62.03,61.96,61.96,6200.0,45.4918,45.5285,45.4771,45.4771,6200.0
2011-10-14 12:40:00,61.96,62.03,61.94,61.94,6000.0,45.4771,45.5285,45.4624,45.4624,6000.0
2011-10-14 12:45:00,61.94,62.01,61.93,62.0,9600.0,45.4624,45.5138,45.4551,45.5065,9600.0
2011-10-14 12:50:00,62.01,62.03,61.93,61.97,5600.0,45.5138,45.5285,45.4551,45.4845,5600.0
2011-10-14 12:55:00,61.97,62.01,61.97,61.98,6400.0,45.4845,45.5138,45.4845,45.4918,6400.0
2011-10-14 13:00:00,61.99,62.07,61.98,62.07,4100.0,45.4991,45.5579,45.4918,45.5579,4100.0
2011-10-14 13:05:00,62.06,62.13,62.06,62.09,9400.0,45.5505,45.6019,45.5505,45.5725,9400.0
2011-10-14 13:10:00,62.07,62.12,62.03,62.1,5100.0,45.5579,45.5946,45.5285,45.5799,5100.0
2011-10-14 13:15:00,62.1,62.18,62.1,62.14,8900.0,45.5799,45.6386,45.5799,45.6092,8900.0
2011-10-14 13:20:00,62.12,62.18,62.08,62.12,28700.0,45.5946,45.6386,45.5652,45.5946,28700.0
2011-10-14 13:25:00,62.11,62.12,62.02,62.05,8800.0,45.5872,45.5946,45.5212,45.5432,8800.0
2011-10-14 13:30:00,62.04,62.09,62.01,62.04,5400.0,45.5358,45.5725,45.5138,45.5358,5400.0
2011-10-14 13:35:00,62.04,62.1,62.01,62.04,7100.0,45.5358,45.5799,45.5138,45.5358,7100.0
2011-10-14 13:40:00,62.04,62.07,61.99,61.99,6200.0,45.5358,45.5579,45.4991,45.4991,6200.0
2011-10-14 13:45:00,61.97,62.06,61.97,62.05,10600.0,45.4845,45.5505,45.4845,45.5432,10600.0
2011-10-14 13:50:00,62.02,62.08,62.01,62.07,10400.0,45.5212,45.5652,45.5138,45.5579,10400.0
2011-10-14 13:55:00,62.07,62.14,62.06,62.06,16800.0,45.5579,45.6092,45.5505,45.5505,16800.0
2011-10-14 14:00:00,62.06,62.11,62.06,62.09,13400.0,45.5505,45.5872,45.5505,45.5725,13400.0
2011-10-14 14:05:00,62.09,62.09,61.95,61.95,31400.0,45.5725,45.5725,45.4698,45.4698,31400.0
2011-10-14 14:10:00,61.95,61.99,61.94,61.95,13900.0,45.4698,45.4991,45.4624,45.4698,13900.0
2011-10-14 14:15:00,61.94,61.98,61.94,61.97,8800.0,45.4624,45.4918,45.4624,45.4845,8800.0
2011-10-14 14:20:00,61.95,62.02,61.95,62.0,16400.0,45.4698,45.5212,45.4698,45.5065,16400.0
2011-10-14 14:25:00,62.0,62.03,61.97,61.97,8600.0,45.5065,45.5285,45.4845,45.4845,8600.0
2011-10-14 14:30:00,61.99,62.01,61.92,61.92,8800.0,45.4991,45.5138,45.4478,45.4478,8800.0
2011-10-14 14:35:00,61.92,62.03,61.92,61.97,13900.0,45.4478,45.5285,45.4478,45.4845,13900.0
2011-10-14 14:40:00,61.96,62.02,61.96,62.0,8000.0,45.4771,45.5212,45.4771,45.5065,8000.0
2011-10-14 14:45:00,61.99,62.01,61.97,62.01,6000.0,45.4991,45.5138,45.4845,45.5138,6000.0
2011-10-14 14:50:00,62.01,62.06,62.0,62.0,22100.0,45.5138,45.5505,45.5065,45.5065,22100.0
2011-10-14 14:55:00,62.0,62.12,62.0,62.08,30800.0,45.5065,45.5946,45.5065,45.5652,30800.0
2011-10-14 15:00:00,62.06,62.08,62.04,62.04,22400.0,45.5505,45.5652,45.5358,45.5358,22400.0
2011-10-14 15:05:00,62.04,62.1,62.01,62.01,28800.0,45.5358,45.5799,45.5138,45.5138,28800.0
2011-10-14 15:10:00,61.99,62.04,61.97,62.03,7400.0,45.4991,45.5358,45.4845,45.5285,7400.0
2011-10-14 15:15:00,62.02,62.08,62.02,62.07,14000.0,45.5212,45.5652,45.5212,45.5579,14000.0
2011-10-14 15:20:00,62.05,62.09,62.03,62.05,24400.0,45.5432,45.5725,45.5285,45.5432,24400.0
2011-10-14 15:25:00,62.05,62.07,62.02,62.05,10600.0,45.5432,45.5579,45.5212,45.5432,10600.0
2011-10-14 15:30:00,62.06,62.18,62.04,62.17,60600.0,45.5505,45.6386,45.5358,45.6313,60600.0
2011-10-14 15:35:00,62.18,62.18,61.96,61.99,31800.0,45.6386,45.6386,45.4771,45.4991,31800.0
2011-10-14 15:40:00,61.96,62.07,61.93,62.01,36200.0,45.4771,45.5579,45.4551,45.5138,36200.0
2011-10-14 15:45:00,62.0,62.07,61.84,61.91,39400.0,45.5065,45.5579,45.389,45.4404,39400.0
2011-10-14 15:50:00,61.93,62.02,61.88,62.02,51500.0,45.4551,45.5212,45.4184,45.5212,51500.0
2011-10-14 15:55:00,62.02,62.15,61.99,62.05,189200.0,45.5212,45.6166,45.4991,45.5432,189200.0
2011-10-17 09:30:00,61.86,62.31,61.86,62.11,44500.0,45.4037,45.734,45.4037,45.5872,44500.0
2011-10-17 09:35:00,62.11,62.15,62.02,62.02,20800.0,45.5872,45.6166,45.5212,45.5212,20800.0
2011-10-17 09:40:00,62.02,62.03,61.83,61.88,24400.0,45.5212,45.5285,45.3817,45.4184,24400.0
2011-10-17 09:45:00,61.86,61.97,61.79,61.94,31900.0,45.4037,45.4845,45.3523,45.4624,31900.0
2011-10-17 09:50:00,61.94,61.98,61.81,61.81,27000.0,45.4624,45.4918,45.367,45.367,27000.0
2011-10-17 09:55:00,61.8,61.8,61.64,61.65,15600.0,45.3597,45.3597,45.2422,45.2496,15600.0
2011-10-17 10:00:00,61.65,61.65,61.53,61.53,18400.0,45.2496,45.2496,45.1615,45.1615,18400.0
2011-10-17 10:05:00,61.55,61.55,61.45,61.5,20800.0,45.1762,45.1762,45.1028,45.1395,20800.0
2011-10-17 10:10:00,61.51,61.6,61.5,61.54,16900.0,45.1468,45.2129,45.1395,45.1688,16900.0
2011-10-17 10:15:00,61.53,61.65,61.46,61.62,20700.0,45.1615,45.2496,45.1101,45.2276,20700.0
2011-10-17 10:20:00,61.6,61.6,61.5,61.51,15800.0,45.2129,45.2129,45.1395,45.1468,15800.0
2011-10-17 10:25:00,61.52,61.52,61.4,61.42,12300.0,45.1542,45.1542,45.0661,45.0808,12300.0
2011-10-17 10:30:00,61.41,61.52,61.37,61.47,14800.0,45.0734,45.1542,45.0441,45.1175,14800.0
2011-10-17 10:35:00,61.45,61.58,61.42,61.53,20200.0,45.1028,45.1982,45.0808,45.1615,20200.0
2011-10-17 10:40:00,61.53,61.55,61.38,61.4,17400.0,45.1615,45.1762,45.0514,45.0661,17400.0
2011-10-17 10:45:00,61.41,61.43,61.34,61.35,19200.0,45.0734,45.0881,45.0221,45.0294,19200.0
2011-10-17 10:50:00,61.32,61.38,61.29,61.38,11000.0,45.0074,45.0514,44.9854,45.0514,11000.0
2011-10-17 10:55:00,61.38,61.47,61.34,61.46,12600.0,45.0514,45.1175,45.0221,45.1101,12600.0
2011-10-17 11:00:00,61.44,61.47,61.4,61.41,7200.0,45.0954,45.1175,45.0661,45.0734,7200.0
2011-10-17 11:05:00,61.4,61.48,61.4,61.48,9000.0,45.0661,45.1248,45.0661,45.1248,9000.0
2011-10-17 11:10:00,61.5,61.5,61.45,61.49,14600.0,45.1395,45.1395,45.1028,45.1321,14600.0
2011-10-17 11:15:00,61.49,61.49,61.39,61.39,9100.0,45.1321,45.1321,45.0588,45.0588,9100.0
2011-10-17 11:20:00,61.39,61.45,61.39,61.41,9400.0,45.0588,45.1028,45.0588,45.0734,9400.0
2011-10-17 11:25:00,61.41,61.45,61.41,61.43,11400.0,45.0734,45.1028,45.0734,45.0881,11400.0
2011-10-17 11:30:00,61.44,61.48,61.4,61.43,17500.0,45.0954,45.1248,45.0661,45.0881,17500.0
2011-10-17 11:35:00,61.45,61.53,61.43,61.43,17600.0,45.1028,45.1615,45.0881,45.0881,17600.0
2011-10-17 11:40:00,61.42,61.56,61.41,61.47,59700.0,45.0808,45.1835,45.0734,45.1175,59700.0
2011-10-17 11:45:00,61.49,61.49,61.35,61.35,10300.0,45.1321,45.1321,45.0294,45.0294,10300.0
2011-10-17 11:50:00,61.35,61.53,61.35,61.5,22800.0,45.0294,45.1615,45.0294,45.1395,22800.0
2011-10-17 11:55:00,61.49,61.53,61.47,61.5,14300.0,45.1321,45.1615,45.1175,45.1395,14300.0
2011-10-17 12:00:00,61.48,61.54,61.46,61.52,11600.0,45.1248,45.1688,45.1101,45.1542,11600.0
2011-10-17 12:05:00,61.54,61.55,61.48,61.48,9000.0,45.1688,45.1762,45.1248,45.1248,9000.0
2011-10-17 12:10:00,61.47,61.52,61.42,61.48,17800.0,45.1175,45.1542,45.0808,45.1248,17800.0
2011-10-17 12:15:00,61.48,61.59,61.48,61.57,9100.0,45.1248,45.2055,45.1248,45.1909,9100.0
2011-10-17 12:20:00,61.59,61.6,61.54,61.56,7500.0,45.2055,45.2129,45.1688,45.1835,7500.0
2011-10-17 12:25:00,61.58,61.64,61.57,61.64,5400.0,45.1982,45.2422,45.1909,45.2422,5400.0
2011-10-17 12:30:00,61.62,61.63,61.54,61.6,5400.0,45.2276,45.2349,45.1688,45.2129,5400.0
2011-10-17 12:35:00,61.59,61.64,61.54,61.55,7300.0,45.2055,45.2422,45.1688,45.1762,7300.0
2011-10-17 12:40:00,61.56,61.64,61.56,61.64,7000.0,45.1835,45.2422,45.1835,45.2422,7000.0
2011-10-17 12:45:00,61.64,61.65,61.43,61.44,17500.0,45.2422,45.2496,45.0881,45.0954,17500.0
2011-10-17 12:50:00,61.46,61.5,61.38,61.4,5600.0,45.1101,45.1395,45.0514,45.0661,5600.0
2011-10-17 12:55:00,61.38,61.41,61.3,61.31,26300.0,45.0514,45.0734,44.9927,45.0,26300.0
2011-10-17 13:00:00,61.31,61.33,61.25,61.25,30000.0,45.0,45.0147,44.956,44.956,30000.0
2011-10-17 13:05:00,61.26,61.32,61.22,61.29,10700.0,44.9633,45.0074,44.934,44.9854,10700.0
2011-10-17 13:10:00,61.29,61.33,61.28,61.29,15200.0,44.9854,45.0147,44.978,44.9854,15200.0
2011-10-17 13:15:00,61.28,61.3,61.22,61.3,26400.0,44.978,44.9927,44.934,44.9927,26400.0
2011-10-17 13:20:00,61.3,61.33,61.24,61.28,7500.0,44.9927,45.0147,44.9487,44.978,7500.0
2011-10-17 13:25:00,61.28,61.29,61.21,61.21,12500.0,44.978,44.9854,44.9266,44.9266,12500.0
2011-10-17 13:30:00,61.19,61.22,61.16,61.16,8100.0,44.912,44.934,44.8899,44.8899,8100.0
2011-10-17 13:35:00,61.15,61.17,60.99,61.02,37900.0,44.8826,44.8973,44.7652,44.7872,37900.0
2011-10-17 13:40:00,61.03,61.17,61.02,61.14,27800.0,44.7945,44.8973,44.7872,44.8753,27800.0
2011-10-17 13:45:00,61.14,61.15,61.06,61.08,9500.0,44.8753,44.8826,44.8165,44.8312,9500.0
2011-10-17 13:50:00,61.08,61.13,61.06,61.07,13900.0,44.8312,44.8679,44.8165,44.8239,13900.0
2011-10-17 13:55:00,61.08,61.14,61.05,61.1,12700.0,44.8312,44.8753,44.8092,44.8459,12700.0
2011-10-17 14:00:00,61.11,61.18,61.09,61.1,17500.0,44.8532,44.9046,44.8386,44.8459,17500.0
2011-10-17 14:05:00,61.08,61.08,60.94,60.96,21900.0,44.8312,44.8312,44.7285,44.7431,21900.0
2011-10-17 14:10:00,60.96,61.02,60.96,61.0,19600.0,44.7431,44.7872,44.7431,44.7725,19600.0
2011-10-17 14:15:00,60.99,60.99,60.9,60.94,12500.0,44.7652,44.7652,44.6991,44.7285,12500.0
2011-10-17 14:20:00,60.95,60.99,60.9,60.92,11200.0,44.7358,44.7652,44.6991,44.7138,11200.0
2011-10-17 14:25:00,60.91,61.0,60.9,61.0,12400.0,44.7064,44.7725,44.6991,44.7725,12400.0
2011-10-17 14:30:00,60.99,61.0,60.84,60.88,14000.0,44.7652,44.7725,44.6551,44.6844,14000.0
2011-10-17 14:35:00,60.88,60.92,60.79,60.81,16000.0,44.6844,44.7138,44.6184,44.633,16000.0
2011-10-17 14:40:00,60.82,60.93,60.82,60.85,17500.0,44.6404,44.7211,44.6404,44.6624,17500.0
2011-10-17 14:45:00,60.85,60.88,60.8,60.87,16400.0,44.6624,44.6844,44.6257,44.6771,16400.0
2011-10-17 14:50:00,60.86,60.88,60.8,60.88,14200.0,44.6697,44.6844,44.6257,44.6844,14200.0
2011-10-17 14:55:00,60.88,61.01,60.87,60.99,16400.0,44.6844,44.7798,44.6771,44.7652,16400.0
2011-10-17 15:00:00,61.0,61.12,60.99,61.1,15200.0,44.7725,44.8606,44.7652,44.8459,15200.0
2011-10-17 15:05:00,61.1,61.1,60.94,60.94,13600.0,44.8459,44.8459,44.7285,44.7285,13600.0
2011-10-17 15:10:00,60.94,61.06,60.94,61.01,19900.0,44.7285,44.8165,44.7285,44.7798,19900.0
2011-10-17 15:15:00,61.01,61.1,60.98,61.05,15100.0,44.7798,44.8459,44.7578,44.8092,15100.0
2011-10-17 15:20:00,61.04,61.07,60.98,61.01,18900.0,44.8019,44.8239,44.7578,44.7798,18900.0
2011-10-17 15:25:00,61.03,61.09,60.97,61.04,15900.0,44.7945,44.8386,44.7505,44.8019,15900.0
2011-10-17 15:30:00,61.03,61.15,60.95,60.97,36300.0,44.7945,44.8826,44.7358,44.7505,36300.0
2011-10-17 15:35:00,60.98,61.05,60.88,60.9,38000.0,44.7578,44.8092,44.6844,44.6991,38000.0
2011-10-17 15:40:00,60.9,61.21,60.88,61.19,47300.0,44.6991,44.9266,44.6844,44.912,47300.0
2011-10-17 15:45:00,61.19,61.21,60.95,61.02,56800.0,44.912,44.9266,44.7358,44.7872,56800.0
2011-10-17 15:50:00,61.03,61.07,60.86,60.9,55400.0,44.7945,44.8239,44.6697,44.6991,55400.0
2011-10-17 15:55:00,60.91,60.94,60.81,60.92,112600.0,44.7064,44.7285,44.633,44.7138,112600.0
2011-10-18 09:30:00,61.02,61.08,60.85,60.86,20700.0,44.7872,44.8312,44.6624,44.6697,20700.0
2011-10-18 09:35:00,60.92,61.04,60.91,61.04,4800.0,44.7138,44.8019,44.7064,44.8019,4800.0
2011-10-18 09:40:00,61.04,61.08,60.8,60.8,11200.0,44.8019,44.8312,44.6257,44.6257,11200.0
2011-10-18 09:45:00,60.79,60.81,60.6,60.61,14900.0,44.6184,44.633,44.4789,44.4862,14900.0
2011-10-18 09:50:00,60.62,60.63,60.5,60.53,14700.0,44.4936,44.5009,44.4055,44.4275,14700.0
2011-10-18 09:55:00,60.54,60.58,60.38,60.56,10700.0,44.4349,44.4642,44.3174,44.4496,10700.0
2011-10-18 10:00:00,60.56,60.57,60.38,60.39,14700.0,44.4496,44.4569,44.3174,44.3248,14700.0
2011-10-18 10:05:00,60.36,60.67,60.35,60.64,17900.0,44.3028,44.5303,44.2954,44.5083,17900.0
2011-10-18 10:10:00,60.62,60.76,60.62,60.73,10000.0,44.4936,44.5963,44.4936,44.5743,10000.0
2011-10-18 10:15:00,60.73,60.73,60.5,60.53,12300.0,44.5743,44.5743,44.4055,44.4275,12300.0
2011-10-18 10:20:00,60.49,60.85,60.49,60.79,12400.0,44.3982,44.6624,44.3982,44.6184,12400.0
2011-10-18 10:25:00,60.78,60.95,60.76,60.95,19800.0,44.611,44.7358,44.5963,44.7358,19800.0
2011-10-18 10:30:00,60.98,61.05,60.92,61.05,13300.0,44.7578,44.8092,44.7138,44.8092,13300.0
2011-10-18 10:35:00,61.05,61.12,60.98,61.04,14800.0,44.8092,44.8606,44.7578,44.8019,14800.0
2011-10-18 10:40:00,61.06,61.32,61.06,61.32,16300.0,44.8165,45.0074,44.8165,45.0074,16300.0
2011-10-18 10:45:00,61.35,61.53,61.34,61.47,11600.0,45.0294,45.1615,45.0221,45.1175,11600.0
2011-10-18 10:50:00,61.48,61.67,61.48,61.58,19800.0,45.1248,45.2643,45.1248,45.1982,19800.0
2011-10-18 10:55:00,61.57,61.65,61.53,61.6,10100.0,45.1909,45.2496,45.1615,45.2129,10100.0
2011-10-18 11:00:00,61.58,61.58,61.43,61.47,11700.0,45.1982,45.1982,45.0881,45.1175,11700.0
2011-10-18 11:05:00,61.48,61.56,61.42,61.56,11400.0,45.1248,45.1835,45.0808,45.1835,11400.0
2011-10-18 11:10:00,61.57,61.64,61.51,61.57,9200.0,45.1909,45.2422,45.1468,45.1909,9200.0
2011-10-18 11:15:00,61.57,61.67,61.51,61.67,8700.0,45.1909,45.2643,45.1468,45.2643,8700.0
2011-10-18 11:20:00,61.67,61.74,61.64,61.7,11500.0,45.2643,45.3156,45.2422,45.2863,11500.0
2011-10-18 11:25:00,61.71,61.74,61.62,61.69,11200.0,45.2936,45.3156,45.2276,45.2789,11200.0
2011-10-18 11:30:00,61.7,61.8,61.7,61.79,8700.0,45.2863,45.3597,45.2863,45.3523,8700.0
2011-10-18 11:35:00,61.8,61.83,61.65,61.81,27100.0,45.3597,45.3817,45.2496,45.367,27100.0
2011-10-18 11:40:00,61.81,61.94,61.76,61.93,13200.0,45.367,45.4624,45.3303,45.4551,13200.0
2011-10-18 11:45:00,61.91,61.93,61.84,61.93,6600.0,45.4404,45.4551,45.389,45.4551,6600.0
2011-10-18 11:50:00,61.92,62.01,61.87,61.94,16900.0,45.4478,45.5138,45.4111,45.4624,16900.0
2011-10-18 11:55:00,61.94,62.06,61.89,62.04,17100.0,45.4624,45.5505,45.4257,45.5358,17100.0
2011-10-18 12:00:00,62.04,62.07,61.93,62.0,25700.0,45.5358,45.5579,45.4551,45.5065,25700.0
2011-10-18 12:05:00,62.0,62.05,61.99,62.03,15400.0,45.5065,45.5432,45.4991,45.5285,15400.0
2011-10-18 12:10:00,62.01,62.04,62.01,62.02,8700.0,45.5138,45.5358,45.5138,45.5212,8700.0
2011-10-18 12:15:00,62.01,62.03,61.96,62.0,10100.0,45.5138,45.5285,45.4771,45.5065,10100.0
2011-10-18 12:20:00,62.01,62.1,62.0,62.09,19300.0,45.5138,45.5799,45.5065,45.5725,19300.0
2011-10-18 12:25:00,62.09,62.11,62.01,62.08,15700.0,45.5725,45.5872,45.5138,45.5652,15700.0
2011-10-18 12:30:00,62.07,62.11,61.92,61.92,9100.0,45.5579,45.5872,45.4478,45.4478,9100.0
2011-10-18 12:35:00,61.95,62.11,61.94,62.1,13900.0,45.4698,45.5872,45.4624,45.5799,13900.0
2011-10-18 12:40:00,62.11,62.21,62.11,62.18,11500.0,45.5872,45.6606,45.5872,45.6386,11500.0
2011-10-18 12:45:00,62.19,62.28,62.18,62.28,8500.0,45.6459,45.712,45.6386,45.712,8500.0
2011-10-18 12:50:00,62.27,62.27,62.23,62.24,6300.0,45.7046,45.7046,45.6753,45.6826,6300.0
2011-10-18 12:55:00,62.25,62.26,62.16,62.18,11700.0,45.69,45.6973,45.6239,45.6386,11700.0
2011-10-18 13:00:00,62.19,62.24,62.18,62.19,12000.0,45.6459,45.6826,45.6386,45.6459,12000.0
2011-10-18 13:05:00,62.17,62.22,62.16,62.21,8600.0,45.6313,45.668,45.6239,45.6606,8600.0
2011-10-18 13:10:00,62.21,62.21,62.08,62.08,7700.0,45.6606,45.6606,45.5652,45.5652,7700.0
2011-10-18 13:15:00,62.08,62.1,62.02,62.05,6400.0,45.5652,45.5799,45.5212,45.5432,6400.0
2011-10-18 13:20:00,62.04,62.09,62.03,62.06,6300.0,45.5358,45.5725,45.5285,45.5505,6300.0
2011-10-18 13:25:00,62.05,62.06,61.99,62.02,24600.0,45.5432,45.5505,45.4991,45.5212,24600.0
2011-10-18 13:30:00,62.03,62.03,62.0,62.03,15800.0,45.5285,45.5285,45.5065,45.5285,15800.0
2011-10-18 13:35:00,62.02,62.05,61.99,62.01,15700.0,45.5212,45.5432,45.4991,45.5138,15700.0
2011-10-18 13:40:00,62.01,62.03,61.92,61.97,10900.0,45.5138,45.5285,45.4478,45.4845,10900.0
2011-10-18 13:45:00,61.96,62.05,61.94,62.05,38700.0,45.4771,45.5432,45.4624,45.5432,38700.0
2011-10-18 13:50:00,62.05,62.34,62.05,62.28,25900.0,45.5432,45.756,45.5432,45.712,25900.0
2011-10-18 13:55:00,62.28,62.31,62.2,62.29,14400.0,45.712,45.734,45.6533,45.7193,14400.0
2011-10-18 14:00:00,62.29,62.33,62.26,62.31,17300.0,45.7193,45.7487,45.6973,45.734,17300.0
2011-10-18 14:05:00,62.3,62.34,62.29,62.33,19300.0,45.7267,45.756,45.7193,45.7487,19300.0
2011-10-18 14:10:00,62.32,62.46,62.32,62.45,24400.0,45.7413,45.8441,45.7413,45.8368,24400.0
2011-10-18 14:15:00,62.46,62.48,62.36,62.36,29200.0,45.8441,45.8588,45.7707,45.7707,29200.0
2011-10-18 14:20:00,62.36,62.38,62.32,62.38,16700.0,45.7707,45.7854,45.7413,45.7854,16700.0
2011-10-18 14:25:00,62.38,62.43,62.38,62.4,15300.0,45.7854,45.8221,45.7854,45.8001,15300.0
2011-10-18 14:30:00,62.41,62.44,62.39,62.42,12200.0,45.8074,45.8294,45.7927,45.8147,12200.0
2011-10-18 14:35:00,62.42,62.42,62.23,62.23,22800.0,45.8147,45.8147,45.6753,45.6753,22800.0
2011-10-18 14:40:00,62.22,62.26,62.18,62.25,19400.0,45.668,45.6973,45.6386,45.69,19400.0
2011-10-18 14:45:00,62.26,62.35,62.26,62.31,18200.0,45.6973,45.7634,45.6973,45.734,18200.0
2011-10-18 14:50:00,62.31,62.4,62.27,62.27,29100.0,45.734,45.8001,45.7046,45.7046,29100.0
2011-10-18 14:55:00,62.27,62.3,62.19,62.28,31500.0,45.7046,45.7267,45.6459,45.712,31500.0
2011-10-18 15:00:00,62.29,62.7,62.29,62.66,30700.0,45.7193,46.0203,45.7193,45.9909,30700.0
2011-10-18 15:05:00,62.66,62.9,62.63,62.84,73600.0,45.9909,46.1671,45.9689,46.123,73600.0
2011-10-18 15:10:00,62.83,63.28,62.83,62.99,76600.0,46.1157,46.446,46.1157,46.2331,76600.0
2011-10-18 15:15:00,63.01,63.12,62.86,62.87,46700.0,46.2478,46.3285,46.1377,46.145,46700.0
2011-10-18 15:20:00,62.87,63.06,62.79,62.83,37100.0,46.145,46.2845,46.0863,46.1157,37100.0
2011-10-18 15:25:00,62.82,62.91,62.65,62.67,46700.0,46.1083,46.1744,45.9836,45.9982,46700.0
2011-10-18 15:30:00,62.67,62.75,62.46,62.52,61100.0,45.9982,46.057,45.8441,45.8881,61100.0
2011-10-18 15:35:00,62.51,62.72,62.41,62.47,68300.0,45.8808,46.0349,45.8074,45.8514,68300.0
2011-10-18 15:40:00,62.48,62.57,62.4,62.57,52800.0,45.8588,45.9248,45.8001,45.9248,52800.0
2011-10-18 15:45:00,62.56,62.72,62.55,62.7,53800.0,45.9175,46.0349,45.9102,46.0203,53800.0
2011-10-18 15:50:00,62.7,62.92,62.7,62.88,61000.0,46.0203,46.1817,46.0203,46.1524,61000.0
2011-10-18 15:55:00,62.87,62.92,62.46,62.62,203600.0,46.145,46.1817,45.8441,45.9615,203600.0
2011-10-19 09:30:00,62.7,62.93,62.65,62.7,42700.0,46.0203,46.1891,45.9836,46.0203,42700.0
2011-10-19 09:35:00,62.72,63.08,62.72,63.04,15600.0,46.0349,46.2992,46.0349,46.2698,15600.0
2011-10-19 09:40:00,63.08,63.08,62.48,62.49,21300.0,46.2992,46.2992,45.8588,45.8661,21300.0
2011-10-19 09:45:00,62.44,62.62,62.42,62.42,31200.0,45.8294,45.9615,45.8147,45.8147,31200.0
2011-10-19 09:50:00,62.44,62.51,62.37,62.39,20800.0,45.8294,45.8808,45.778,45.7927,20800.0
2011-10-19 09:55:00,62.4,62.86,62.38,62.85,16400.0,45.8001,46.1377,45.7854,46.1304,16400.0
2011-10-19 10:00:00,62.87,62.93,62.69,62.77,27100.0,46.145,46.1891,46.0129,46.0716,27100.0
2011-10-19 10:05:00,62.78,62.83,62.73,62.8,18400.0,46.079,46.1157,46.0423,46.0937,18400.0
2011-10-19 10:10:00,62.81,62.93,62.8,62.85,16300.0,46.101,46.1891,46.0937,46.1304,16300.0
2011-10-19 10:15:00,62.85,63.11,62.75,63.11,37800.0,46.1304,46.3212,46.057,46.3212,37800.0
2011-10-19 10:20:00,63.11,63.12,62.89,62.99,26300.0,46.3212,46.3285,46.1597,46.2331,26300.0
2011-10-19 10:25:00,62.98,63.16,62.97,63.13,17100.0,46.2258,46.3579,46.2184,46.3359,17100.0
2011-10-19 10:30:00,63.15,63.16,63.02,63.05,13600.0,46.3505,46.3579,46.2551,46.2771,13600.0
2011-10-19 10:35:00,63.04,63.05,62.96,63.02,8300.0,46.2698,46.2771,46.2111,46.2551,8300.0
2011-10-19 10:40:00,63.02,63.09,62.91,62.91,11200.0,46.2551,46.3065,46.1744,46.1744,11200.0
2011-10-19 10:45:00,62.93,63.0,62.9,62.98,6600.0,46.1891,46.2405,46.1671,46.2258,6600.0
2011-10-19 10:50:00,62.99,63.08,62.91,63.08,15400.0,46.2331,46.2992,46.1744,46.2992,15400.0
2011-10-19 10:55:00,63.07,63.07,62.93,62.93,11300.0,46.2918,46.2918,46.1891,46.1891,11300.0
2011-10-19 11:00:00,62.91,62.94,62.84,62.86,9400.0,46.1744,46.1964,46.123,46.1377,9400.0
2011-10-19 11:05:00,62.83,62.87,62.82,62.87,12200.0,46.1157,46.145,46.1083,46.145,12200.0
2011-10-19 11:10:00,62.86,62.86,62.73,62.73,12300.0,46.1377,46.1377,46.0423,46.0423,12300.0
2011-10-19 11:15:00,62.72,62.8,62.61,62.65,9900.0,46.0349,46.0937,45.9542,45.9836,9900.0
2011-10-19 11:20:00,62.67,62.89,62.65,62.88,10900.0,45.9982,46.1597,45.9836,46.1524,10900.0
2011-10-19 11:25:00,62.89,63.08,62.89,63.03,13700.0,46.1597,46.2992,46.1597,46.2625,13700.0
2011-10-19 11:30:00,63.03,63.19,63.03,63.16,17800.0,46.2625,46.3799,46.2625,46.3579,17800.0
2011-10-19 11:35:00,63.15,63.22,63.15,63.21,9900.0,46.3505,46.4019,46.3505,46.3946,9900.0
2011-10-19 11:40:00,63.2,63.25,63.16,63.23,7500.0,46.3872,46.4239,46.3579,46.4093,7500.0
2011-10-19 11:45:00,63.24,63.24,63.1,63.14,5700.0,46.4166,46.4166,46.3138,46.3432,5700.0
2011-10-19 11:50:00,63.11,63.16,63.08,63.08,6500.0,46.3212,46.3579,46.2992,46.2992,6500.0
2011-10-19 11:55:00,63.06,63.08,62.94,62.97,6100.0,46.2845,46.2992,46.1964,46.2184,6100.0
2011-10-19 12:00:00,63.0,63.0,62.91,62.94,7100.0,46.2405,46.2405,46.1744,46.1964,7100.0
2011-10-19 12:05:00,62.94,62.99,62.86,62.89,7900.0,46.1964,46.2331,46.1377,46.1597,7900.0
2011-10-19 12:10:00,62.87,62.89,62.84,62.89,16300.0,46.145,46.1597,46.123,46.1597,16300.0
2011-10-19 12:15:00,62.89,62.99,62.85,62.95,27000.0,46.1597,46.2331,46.1304,46.2038,27000.0
2011-10-19 12:20:00,62.94,63.08,62.9,63.08,11200.0,46.1964,46.2992,46.1671,46.2992,11200.0
2011-10-19 12:25:00,63.1,63.1,63.02,63.06,15100.0,46.3138,46.3138,46.2551,46.2845,15100.0
2011-10-19 12:30:00,63.05,63.05,62.9,62.92,13700.0,46.2771,46.2771,46.1671,46.1817,13700.0
2011-10-19 12:35:00,62.92,63.07,62.92,63.05,20300.0,46.1817,46.2918,46.1817,46.2771,20300.0
2011-10-19 12:40:00,63.05,63.08,63.01,63.04,8600.0,46.2771,46.2992,46.2478,46.2698,8600.0
2011-10-19 12:45:00,63.03,63.05,62.99,63.01,7800.0,46.2625,46.2771,46.2331,46.2478,7800.0
2011-10-19 12:50:00,63.01,63.1,62.98,63.08,8100.0,46.2478,46.3138,46.2258,46.2992,8100.0
2011-10-19 12:55:00,63.06,63.1,63.04,63.04,6200.0,46.2845,46.3138,46.2698,46.2698,6200.0
2011-10-19 13:00:00,63.03,63.11,63.03,63.1,4800.0,46.2625,46.3212,46.2625,46.3138,4800.0
2011-10-19 13:05:00,63.1,63.2,63.07,63.2,7000.0,46.3138,46.3872,46.2918,46.3872,7000.0
2011-10-19 13:10:00,63.19,63.2,63.15,63.2,13800.0,46.3799,46.3872,46.3505,46.3872,13800.0
2011-10-19 13:15:00,63.2,63.2,63.14,63.17,14300.0,46.3872,46.3872,46.3432,46.3652,14300.0
2011-10-19 13:20:00,63.15,63.2,63.15,63.18,5000.0,46.3505,46.3872,46.3505,46.3726,5000.0
2011-10-19 13:25:00,63.16,63.2,63.15,63.16,15900.0,46.3579,46.3872,46.3505,46.3579,15900.0
2011-10-19 13:30:00,63.15,63.16,63.05,63.09,7300.0,46.3505,46.3579,46.2771,46.3065,7300.0
2011-10-19 13:35:00,63.09,63.09,63.04,63.04,7400.0,46.3065,46.3065,46.2698,46.2698,7400.0
2011-10-19 13:40:00,63.01,63.03,62.97,62.97,10800.0,46.2478,46.2625,46.2184,46.2184,10800.0
2011-10-19 13:45:00,62.97,62.97,62.92,62.92,8400.0,46.2184,46.2184,46.1817,46.1817,8400.0
2011-10-19 13:50:00,62.93,63.02,62.91,63.0,10900.0,46.1891,46.2551,46.1744,46.2405,10900.0
2011-10-19 13:55:00,63.0,63.01,62.92,62.95,9900.0,46.2405,46.2478,46.1817,46.2038,9900.0
2011-10-19 14:00:00,62.95,63.01,62.89,62.89,21500.0,46.2038,46.2478,46.1597,46.1597,21500.0
2011-10-19 14:05:00,62.88,62.88,62.65,62.69,28200.0,46.1524,46.1524,45.9836,46.0129,28200.0
2011-10-19 14:10:00,62.68,62.78,62.66,62.67,26100.0,46.0056,46.079,45.9909,45.9982,26100.0
2011-10-19 14:15:00,62.64,62.78,62.62,62.69,22000.0,45.9762,46.079,45.9615,46.0129,22000.0
2011-10-19 14:20:00,62.69,62.72,62.53,62.54,18400.0,46.0129,46.0349,45.8955,45.9028,18400.0
2011-10-19 14:25:00,62.54,62.57,62.48,62.49,14800.0,45.9028,45.9248,45.8588,45.8661,14800.0
2011-10-19 14:30:00,62.5,62.55,62.45,62.54,34900.0,45.8735,45.9102,45.8368,45.9028,34900.0
2011-10-19 14:35:00,62.53,62.6,62.53,62.55,17300.0,45.8955,45.9469,45.8955,45.9102,17300.0
2011-10-19 14:40:00,62.56,62.62,62.52,62.59,37000.0,45.9175,45.9615,45.8881,45.9395,37000.0
2011-10-19 14:45:00,62.58,62.79,62.55,62.69,27300.0,45.9322,46.0863,45.9102,46.0129,27300.0
2011-10-19 14:50:00,62.68,62.69,62.58,62.61,36700.0,46.0056,46.0129,45.9322,45.9542,36700.0
2011-10-19 14:55:00,62.58,62.59,62.5,62.53,32200.0,45.9322,45.9395,45.8735,45.8955,32200.0
2011-10-19 15:00:00,62.52,62.57,62.46,62.46,35400.0,45.8881,45.9248,45.8441,45.8441,35400.0
2011-10-19 15:05:00,62.46,62.63,62.42,62.59,39900.0,45.8441,45.9689,45.8147,45.9395,39900.0
2011-10-19 15:10:00,62.57,62.62,62.47,62.57,47600.0,45.9248,45.9615,45.8514,45.9248,47600.0
2011-10-19 15:15:00,62.56,62.73,62.56,62.67,34200.0,45.9175,46.0423,45.9175,45.9982,34200.0
2011-10-19 15:20:00,62.66,62.68,62.53,62.58,27300.0,45.9909,46.0056,45.8955,45.9322,27300.0
2011-10-19 15:25:00,62.59,62.62,62.48,62.5,47500.0,45.9395,45.9615,45.8588,45.8735,47500.0
2011-10-19 15:30:00,62.49,62.71,62.45,62.68,42600.0,45.8661,46.0276,45.8368,46.0056,42600.0
2011-10-19 15:35:00,62.69,62.72,62.46,62.52,49800.0,46.0129,46.0349,45.8441,45.8881,49800.0
2011-10-19 15:40:00,62.52,62.67,62.35,62.59,57500.0,45.8881,45.9982,45.7634,45.9395,57500.0
2011-10-19 15:45:00,62.57,62.74,62.46,62.67,64400.0,45.9248,46.0496,45.8441,45.9982,64400.0
2011-10-19 15:50:00,62.68,62.68,62.48,62.56,86200.0,46.0056,46.0056,45.8588,45.9175,86200.0
2011-10-19 15:55:00,62.56,62.57,62.45,62.5,83100.0,45.9175,45.9248,45.8368,45.8735,83100.0
2011-10-20 09:30:00,62.63,62.9,62.52,62.52,22200.0,45.9689,46.1671,45.8881,45.8881,22200.0
2011-10-20 09:35:00,62.51,62.67,62.42,62.61,12500.0,45.8808,45.9982,45.8147,45.9542,12500.0
2011-10-20 09:40:00,62.61,62.66,62.4,62.54,23900.0,45.9542,45.9909,45.8001,45.9028,23900.0
2011-10-20 09:45:00,62.57,62.61,62.43,62.44,43200.0,45.9248,45.9542,45.8221,45.8294,43200.0
2011-10-20 09:50:00,62.48,62.53,62.19,62.3,22000.0,45.8588,45.8955,45.6459,45.7267,22000.0
2011-10-20 09:55:00,62.28,62.36,62.22,62.29,13400.0,45.712,45.7707,45.668,45.7193,13400.0
2011-10-20 10:00:00,62.28,62.72,62.28,62.52,36400.0,45.712,46.0349,45.712,45.8881,36400.0
2011-10-20 10:05:00,62.52,62.54,62.32,62.53,24000.0,45.8881,45.9028,45.7413,45.8955,24000.0
2011-10-20 10:10:00,62.54,62.78,62.53,62.73,31600.0,45.9028,46.079,45.8955,46.0423,31600.0
2011-10-20 10:15:00,62.73,62.74,62.54,62.57,17700.0,46.0423,46.0496,45.9028,45.9248,17700.0
2011-10-20 10:20:00,62.6,62.62,62.36,62.41,14500.0,45.9469,45.9615,45.7707,45.8074,14500.0
2011-10-20 10:25:00,62.42,62.45,62.34,62.44,22400.0,45.8147,45.8368,45.756,45.8294,22400.0
2011-10-20 10:30:00,62.43,62.44,62.3,62.4,10900.0,45.8221,45.8294,45.7267,45.8001,10900.0
2011-10-20 10:35:00,62.38,62.5,62.33,62.44,18400.0,45.7854,45.8735,45.7487,45.8294,18400.0
2011-10-20 10:40:00,62.46,62.47,62.26,62.35,19000.0,45.8441,45.8514,45.6973,45.7634,19000.0
2011-10-20 10:45:00,62.37,62.39,62.25,62.27,10400.0,45.778,45.7927,45.69,45.7046,10400.0
2011-10-20 10:50:00,62.25,62.28,62.19,62.19,16200.0,45.69,45.712,45.6459,45.6459,16200.0
2011-10-20 10:55:00,62.18,62.18,61.99,61.99,16600.0,45.6386,45.6386,45.4991,45.4991,16600.0
2011-10-20 11:00:00,61.98,61.98,61.87,61.87,16600.0,45.4918,45.4918,45.4111,45.4111,16600.0
2011-10-20 11:05:00,61.85,62.04,61.81,62.04,9500.0,45.3964,45.5358,45.367,45.5358,9500.0
2011-10-20 11:10:00,62.03,62.06,61.95,62.03,10200.0,45.5285,45.5505,45.4698,45.5285,10200.0
2011-10-20 11:15:00,62.03,62.03,61.83,61.85,11300.0,45.5285,45.5285,45.3817,45.3964,11300.0
2011-10-20 11:20:00,61.86,62.07,61.84,62.04,28500.0,45.4037,45.5579,45.389,45.5358,28500.0
2011-10-20 11:25:00,62.05,62.24,62.03,62.22,17600.0,45.5432,45.6826,45.5285,45.668,17600.0
2011-10-20 11:30:00,62.22,62.29,62.14,62.26,14100.0,45.668,45.7193,45.6092,45.6973,14100.0
2011-10-20 11:35:00,62.29,62.37,62.27,62.29,31300.0,45.7193,45.778,45.7046,45.7193,31300.0
2011-10-20 11:40:00,62.24,62.36,62.24,62.34,11200.0,45.6826,45.7707,45.6826,45.756,11200.0
2011-10-20 11:45:00,62.33,62.36,62.21,62.28,10800.0,45.7487,45.7707,45.6606,45.712,10800.0
2011-10-20 11:50:00,62.26,62.27,62.08,62.08,11000.0,45.6973,45.7046,45.5652,45.5652,11000.0
2011-10-20 11:55:00,62.1,62.11,61.97,62.11,42600.0,45.5799,45.5872,45.4845,45.5872,42600.0
2011-10-20 12:00:00,62.1,62.11,62.04,62.04,14300.0,45.5799,45.5872,45.5358,45.5358,14300.0
2011-10-20 12:05:00,62.01,62.08,61.95,62.01,16200.0,45.5138,45.5652,45.4698,45.5138,16200.0
2011-10-20 12:10:00,62.0,62.12,61.98,62.1,33300.0,45.5065,45.5946,45.4918,45.5799,33300.0
2011-10-20 12:15:00,62.12,62.16,62.03,62.03,11700.0,45.5946,45.6239,45.5285,45.5285,11700.0
2011-10-20 12:20:00,62.03,62.17,62.03,62.15,8800.0,45.5285,45.6313,45.5285,45.6166,8800.0
2011-10-20 12:25:00,62.13,62.16,62.07,62.14,10700.0,45.6019,45.6239,45.5579,45.6092,10700.0
2011-10-20 12:30:00,62.16,62.27,62.1,62.22,6900.0,45.6239,45.7046,45.5799,45.668,6900.0
2011-10-20 12:35:00,62.22,62.22,62.14,62.22,13200.0,45.668,45.668,45.6092,45.668,13200.0
2011-10-20 12:40:00,62.18,62.24,62.15,62.15,5000.0,45.6386,45.6826,45.6166,45.6166,5000.0
2011-10-20 12:45:00,62.16,62.24,62.16,62.2,7500.0,45.6239,45.6826,45.6239,45.6533,7500.0
2011-10-20 12:50:00,62.2,62.25,62.16,62.19,15800.0,45.6533,45.69,45.6239,45.6459,15800.0
2011-10-20 12:55:00,62.2,62.45,62.2,62.4,27200.0,45.6533,45.8368,45.6533,45.8001,27200.0
2011-10-20 13:00:00,62.39,62.46,62.36,62.38,7900.0,45.7927,45.8441,45.7707,45.7854,7900.0
2011-10-20 13:05:00,62.38,62.54,62.38,62.46,14100.0,45.7854,45.9028,45.7854,45.8441,14100.0
2011-10-20 13:10:00,62.44,62.56,62.44,62.47,9000.0,45.8294,45.9175,45.8294,45.8514,9000.0
2011-10-20 13:15:00,62.41,62.63,62.41,62.58,20700.0,45.8074,45.9689,45.8074,45.9322,20700.0
2011-10-20 13:20:00,62.61,62.73,62.58,62.71,19000.0,45.9542,46.0423,45.9322,46.0276,19000.0
2011-10-20 13:25:00,62.72,62.88,62.7,62.77,24000.0,46.0349,46.1524,46.0203,46.0716,24000.0
2011-10-20 13:30:00,62.75,62.95,62.75,62.82,17300.0,46.057,46.2038,46.057,46.1083,17300.0
2011-10-20 13:35:00,62.81,62.92,62.81,62.83,14800.0,46.101,46.1817,46.101,46.1157,14800.0
2011-10-20 13:40:00,62.83,62.89,62.74,62.74,8400.0,46.1157,46.1597,46.0496,46.0496,8400.0
2011-10-20 13:45:00,62.77,63.02,62.77,62.89,33800.0,46.0716,46.2551,46.0716,46.1597,33800.0
2011-10-20 13:50:00,62.87,63.07,62.87,62.97,18000.0,46.145,46.2918,46.145,46.2184,18000.0
2011-10-20 13:55:00,63.01,63.01,62.81,62.82,11200.0,46.2478,46.2478,46.101,46.1083,11200.0
2011-10-20 14:00:00,62.83,62.99,62.81,62.99,70100.0,46.1157,46.2331,46.101,46.2331,70100.0
2011-10-20 14:05:00,62.99,62.99,62.85,62.93,24100.0,46.2331,46.2331,46.1304,46.1891,24100.0
2011-10-20 14:10:00,62.94,62.99,62.84,62.96,43900.0,46.1964,46.2331,46.123,46.2111,43900.0
2011-10-20 14:15:00,62.96,63.05,62.95,63.0,33600.0,46.2111,46.2771,46.2038,46.2405,33600.0
2011-10-20 14:20:00,62.99,63.12,62.98,63.08,23700.0,46.2331,46.3285,46.2258,46.2992,23700.0
2011-10-20 14:25:00,63.11,63.13,63.03,63.04,15600.0,46.3212,46.3359,46.2625,46.2698,15600.0
2011-10-20 14:30:00,63.03,63.16,62.98,63.05,17000.0,46.2625,46.3579,46.2258,46.2771,17000.0
2011-10-20 14:35:00,63.05,63.28,63.05,63.28,32900.0,46.2771,46.446,46.2771,46.446,32900.0
2011-10-20 14:40:00,63.28,63.36,63.22,63.24,36400.0,46.446,46.5047,46.4019,46.4166,36400.0
2011-10-20 14:45:00,63.23,63.28,63.19,63.27,30800.0,46.4093,46.446,46.3799,46.4386,30800.0
2011-10-20 14:50:00,63.27,63.46,63.25,63.41,26700.0,46.4386,46.5781,46.4239,46.5414,26700.0
2011-10-20 14:55:00,63.41,63.43,63.26,63.27,28400.0,46.5414,46.5561,46.4313,46.4386,28400.0
2011-10-20 15:00:00,63.28,63.39,63.26,63.32,26500.0,46.446,46.5267,46.4313,46.4753,26500.0
2011-10-20 15:05:00,63.28,63.34,63.25,63.31,20400.0,46.446,46.49,46.4239,46.468,20400.0
2011-10-20 15:10:00,63.3,63.36,63.24,63.34,43600.0,46.4606,46.5047,46.4166,46.49,43600.0
2011-10-20 15:15:00,63.34,63.36,63.24,63.34,22700.0,46.49,46.5047,46.4166,46.49,22700.0
2011-10-20 15:20:00,63.33,63.35,63.19,63.25,47200.0,46.4827,46.4973,46.3799,46.4239,47200.0
2011-10-20 15:25:00,63.25,63.26,63.1,63.15,43700.0,46.4239,46.4313,46.3138,46.3505,43700.0
2011-10-20 15:30:00,63.14,63.22,63.06,63.11,32600.0,46.3432,46.4019,46.2845,46.3212,32600.0
2011-10-20 15:35:00,63.11,63.16,63.05,63.06,73800.0,46.3212,46.3579,46.2771,46.2845,73800.0
2011-10-20 15:40:00,63.07,63.19,63.04,63.12,38300.0,46.2918,46.3799,46.2698,46.3285,38300.0
2011-10-20 15:45:00,63.13,63.25,63.11,63.23,43500.0,46.3359,46.4239,46.3212,46.4093,43500.0
2011-10-20 15:50:00,63.23,63.26,63.09,63.17,53400.0,46.4093,46.4313,46.3065,46.3652,53400.0
2011-10-20 15:55:00,63.17,63.19,63.09,63.15,94200.0,46.3652,46.3799,46.3065,46.3505,94200.0
2011-10-21 09:30:00,63.6,63.97,63.58,63.83,315000.0,46.6808,46.9524,46.6662,46.8497,315000.0
2011-10-21 09:35:00,63.84,63.87,63.69,63.84,25000.0,46.857,46.879,46.7469,46.857,25000.0
2011-10-21 09:40:00,63.89,63.99,63.85,63.97,10600.0,46.8937,46.9671,46.8643,46.9524,10600.0
2011-10-21 09:45:00,64.0,64.29,63.94,64.2,17800.0,46.9744,47.1873,46.9304,47.1212,17800.0
2011-10-21 09:50:00,64.2,64.2,64.05,64.13,13400.0,47.1212,47.1212,47.0111,47.0698,13400.0
2011-10-21 09:55:00,64.13,64.16,64.0,64.01,15800.0,47.0698,47.0919,46.9744,46.9818,15800.0
2011-10-21 10:00:00,64.0,64.14,64.0,64.09,61200.0,46.9744,47.0772,46.9744,47.0405,61200.0
2011-10-21 10:05:00,64.08,64.15,64.08,64.1,24800.0,47.0331,47.0845,47.0331,47.0478,24800.0
2011-10-21 10:10:00,64.09,64.19,64.03,64.18,28500.0,47.0405,47.1139,46.9964,47.1065,28500.0
2011-10-21 10:15:00,64.19,64.42,64.18,64.35,41500.0,47.1139,47.2827,47.1065,47.2313,41500.0
2011-10-21 10:20:00,64.35,64.47,64.34,64.42,29700.0,47.2313,47.3194,47.224,47.2827,29700.0
2011-10-21 10:25:00,64.41,64.46,64.38,64.45,19000.0,47.2754,47.3121,47.2533,47.3047,19000.0
2011-10-21 10:30:00,64.46,64.64,64.46,64.51,28000.0,47.3121,47.4442,47.3121,47.3488,28000.0
2011-10-21 10:35:00,64.5,64.59,64.48,64.55,18400.0,47.3414,47.4075,47.3267,47.3781,18400.0
2011-10-21 10:40:00,64.56,64.58,64.51,64.58,13500.0,47.3855,47.4001,47.3488,47.4001,13500.0
2011-10-21 10:45:00,64.55,64.67,64.55,64.66,25400.0,47.3781,47.4662,47.3781,47.4589,25400.0
2011-10-21 10:50:00,64.66,64.71,64.59,64.67,13600.0,47.4589,47.4955,47.4075,47.4662,13600.0
2011-10-21 10:55:00,64.69,64.8,64.66,64.79,24300.0,47.4809,47.5616,47.4589,47.5543,24300.0
2011-10-21 11:00:00,64.77,64.86,64.76,64.78,22400.0,47.5396,47.6056,47.5322,47.5469,22400.0
2011-10-21 11:05:00,64.79,64.83,64.71,64.71,28900.0,47.5543,47.5836,47.4955,47.4955,28900.0
2011-10-21 11:10:00,64.73,64.86,64.69,64.81,18100.0,47.5102,47.6056,47.4809,47.5689,18100.0
2011-10-21 11:15:00,64.8,65.06,64.8,64.96,58900.0,47.5616,47.7524,47.5616,47.679,58900.0
2011-10-21 11:20:00,64.95,64.99,64.87,64.96,21400.0,47.6717,47.7011,47.613,47.679,21400.0
2011-10-21 11:25:00,64.97,64.97,64.85,64.87,14700.0,47.6864,47.6864,47.5983,47.613,14700.0
2011-10-21 11:30:00,64.86,64.89,64.79,64.79,14900.0,47.6056,47.6277,47.5543,47.5543,14900.0
2011-10-21 11:35:00,64.8,64.8,64.63,64.65,14500.0,47.5616,47.5616,47.4368,47.4515,14500.0
2011-10-21 11:40:00,64.65,64.83,64.63,64.78,13300.0,47.4515,47.5836,47.4368,47.5469,13300.0
2011-10-21 11:45:00,64.8,64.97,64.8,64.95,17900.0,47.5616,47.6864,47.5616,47.6717,17900.0
2011-10-21 11:50:00,64.95,65.06,64.93,65.03,17000.0,47.6717,47.7524,47.657,47.7304,17000.0
2011-10-21 11:55:00,65.02,65.07,64.95,64.95,16400.0,47.7231,47.7598,47.6717,47.6717,16400.0
2011-10-21 12:00:00,64.94,65.19,64.94,65.17,59500.0,47.6644,47.8479,47.6644,47.8332,59500.0
2011-10-21 12:05:00,65.18,65.2,65.16,65.19,44600.0,47.8405,47.8552,47.8258,47.8479,44600.0
2011-10-21 12:10:00,65.19,65.23,65.18,65.23,30200.0,47.8479,47.8772,47.8405,47.8772,30200.0
2011-10-21 12:15:00,65.22,65.24,65.19,65.22,29700.0,47.8699,47.8846,47.8479,47.8699,29700.0
2011-10-21 12:20:00,65.21,65.25,65.08,65.08,29900.0,47.8625,47.8919,47.7671,47.7671,29900.0
2011-10-21 12:25:00,65.08,65.08,64.95,64.96,44900.0,47.7671,47.7671,47.6717,47.679,44900.0
2011-10-21 12:30:00,64.95,64.98,64.82,64.98,84000.0,47.6717,47.6937,47.5763,47.6937,84000.0
2011-10-21 12:35:00,64.98,65.05,64.88,64.94,131900.0,47.6937,47.7451,47.6203,47.6644,131900.0
2011-10-21 12:40:00,64.95,64.96,64.71,64.71,30500.0,47.6717,47.679,47.4955,47.4955,30500.0
2011-10-21 12:45:00,64.71,64.76,64.66,64.75,24500.0,47.4955,47.5322,47.4589,47.5249,24500.0
2011-10-21 12:50:00,64.75,64.81,64.75,64.77,16500.0,47.5249,47.5689,47.5249,47.5396,16500.0
2011-10-21 12:55:00,64.76,64.77,64.72,64.75,10900.0,47.5322,47.5396,47.5029,47.5249,10900.0
2011-10-21 13:00:00,64.75,64.78,64.66,64.69,21900.0,47.5249,47.5469,47.4589,47.4809,21900.0
2011-10-21 13:05:00,64.67,64.74,64.63,64.69,11700.0,47.4662,47.5176,47.4368,47.4809,11700.0
2011-10-21 13:10:00,64.68,64.73,64.57,64.72,13000.0,47.4735,47.5102,47.3928,47.5029,13000.0
2011-10-21 13:15:00,64.72,64.73,64.64,64.65,17100.0,47.5029,47.5102,47.4442,47.4515,17100.0
2011-10-21 13:20:00,64.63,64.68,64.6,64.61,26200.0,47.4368,47.4735,47.4148,47.4222,26200.0
2011-10-21 13:25:00,64.62,64.65,64.49,64.49,32500.0,47.4295,47.4515,47.3341,47.3341,32500.0
2011-10-21 13:30:00,64.5,64.63,64.48,64.59,43700.0,47.3414,47.4368,47.3267,47.4075,43700.0
2011-10-21 13:35:00,64.59,64.61,64.5,64.52,20600.0,47.4075,47.4222,47.3414,47.3561,20600.0
2011-10-21 13:40:00,64.51,64.6,64.5,64.54,38400.0,47.3488,47.4148,47.3414,47.3708,38400.0
2011-10-21 13:45:00,64.55,64.79,64.5,64.78,35800.0,47.3781,47.5543,47.3414,47.5469,35800.0
2011-10-21 13:50:00,64.78,64.78,64.58,64.63,21000.0,47.5469,47.5469,47.4001,47.4368,21000.0
2011-10-21 13:55:00,64.66,64.66,64.52,64.53,17400.0,47.4589,47.4589,47.3561,47.3634,17400.0
2011-10-21 14:00:00,64.52,64.77,64.47,64.76,64700.0,47.3561,47.5396,47.3194,47.5322,64700.0
2011-10-21 14:05:00,64.77,64.89,64.75,64.81,19100.0,47.5396,47.6277,47.5249,47.5689,19100.0
2011-10-21 14:10:00,64.8,64.86,64.75,64.81,12800.0,47.5616,47.6056,47.5249,47.5689,12800.0
2011-10-21 14:15:00,64.81,64.88,64.75,64.85,14400.0,47.5689,47.6203,47.5249,47.5983,14400.0
2011-10-21 14:20:00,64.86,64.97,64.86,64.97,20200.0,47.6056,47.6864,47.6056,47.6864,20200.0
2011-10-21 14:25:00,64.97,65.02,64.93,64.96,16300.0,47.6864,47.7231,47.657,47.679,16300.0
2011-10-21 14:30:00,64.95,65.02,64.87,64.87,16400.0,47.6717,47.7231,47.613,47.613,16400.0
2011-10-21 14:35:00,64.88,64.93,64.86,64.92,14500.0,47.6203,47.657,47.6056,47.6497,14500.0
2011-10-21 14:40:00,64.93,65.09,64.92,64.98,28500.0,47.657,47.7745,47.6497,47.6937,28500.0
2011-10-21 14:45:00,64.98,65.03,64.93,64.94,20700.0,47.6937,47.7304,47.657,47.6644,20700.0
2011-10-21 14:50:00,64.92,64.92,64.83,64.89,26400.0,47.6497,47.6497,47.5836,47.6277,26400.0
2011-10-21 14:55:00,64.88,65.04,64.84,65.02,29200.0,47.6203,47.7378,47.591,47.7231,29200.0
2011-10-21 15:00:00,65.02,65.07,64.94,64.97,46200.0,47.7231,47.7598,47.6644,47.6864,46200.0
2011-10-21 15:05:00,64.95,65.04,64.94,64.97,18500.0,47.6717,47.7378,47.6644,47.6864,18500.0
2011-10-21 15:10:00,65.0,65.0,64.95,64.97,28500.0,47.7084,47.7084,47.6717,47.6864,28500.0
2011-10-21 15:15:00,64.97,65.05,64.97,65.02,44600.0,47.6864,47.7451,47.6864,47.7231,44600.0
2011-10-21 15:20:00,65.01,65.1,65.0,65.03,39700.0,47.7157,47.7818,47.7084,47.7304,39700.0
2011-10-21 15:25:00,65.04,65.04,64.99,65.0,30800.0,47.7378,47.7378,47.7011,47.7084,30800.0
2011-10-21 15:30:00,65.01,65.08,64.98,65.0,47000.0,47.7157,47.7671,47.6937,47.7084,47000.0
2011-10-21 15:35:00,64.99,65.05,64.95,64.95,76800.0,47.7011,47.7451,47.6717,47.6717,76800.0
2011-10-21 15:40:00,64.97,64.99,64.84,64.89,52900.0,47.6864,47.7011,47.591,47.6277,52900.0
2011-10-21 15:45:00,64.88,65.05,64.88,65.05,55000.0,47.6203,47.7451,47.6203,47.7451,55000.0
2011-10-21 15:50:00,65.05,65.33,65.03,65.31,104400.0,47.7451,47.9506,47.7304,47.9359,104400.0
2011-10-21 15:55:00,65.31,65.32,65.14,65.29,142700.0,47.9359,47.9433,47.8112,47.9213,142700.0
2011-10-24 09:30:00,65.14,65.56,65.14,65.5,27500.0,47.8112,48.1194,47.8112,48.0754,27500.0
2011-10-24 09:35:00,65.45,65.45,65.1,65.38,19300.0,48.0387,48.0387,47.7818,47.9873,19300.0
2011-10-24 09:40:00,65.4,65.45,65.22,65.22,12400.0,48.002,48.0387,47.8699,47.8699,12400.0
2011-10-24 09:45:00,65.21,65.31,65.13,65.28,15600.0,47.8625,47.9359,47.8038,47.9139,15600.0
2011-10-24 09:50:00,65.29,65.39,65.17,65.31,47800.0,47.9213,47.9947,47.8332,47.9359,47800.0
2011-10-24 09:55:00,65.29,65.42,65.29,65.42,13300.0,47.9213,48.0167,47.9213,48.0167,13300.0
2011-10-24 10:00:00,65.42,65.52,65.38,65.49,15700.0,48.0167,48.0901,47.9873,48.068,15700.0
2011-10-24 10:05:00,65.49,65.61,65.49,65.58,13500.0,48.068,48.1561,48.068,48.1341,13500.0
2011-10-24 10:10:00,65.6,65.77,65.58,65.67,25400.0,48.1488,48.2736,48.1341,48.2002,25400.0
2011-10-24 10:15:00,65.67,65.78,65.57,65.72,42500.0,48.2002,48.2809,48.1268,48.2369,42500.0
2011-10-24 10:20:00,65.72,65.72,65.45,65.57,56300.0,48.2369,48.2369,48.0387,48.1268,56300.0
2011-10-24 10:25:00,65.57,65.63,65.54,65.6,14400.0,48.1268,48.1708,48.1047,48.1488,14400.0
2011-10-24 10:30:00,65.58,65.58,65.44,65.48,18600.0,48.1341,48.1341,48.0314,48.0607,18600.0
2011-10-24 10:35:00,65.48,65.48,65.28,65.28,18900.0,48.0607,48.0607,47.9139,47.9139,18900.0
2011-10-24 10:40:00,65.28,65.29,65.12,65.17,15800.0,47.9139,47.9213,47.7965,47.8332,15800.0
2011-10-24 10:45:00,65.17,65.18,65.0,65.01,23500.0,47.8332,47.8405,47.7084,47.7157,23500.0
2011-10-24 10:50:00,65.01,65.08,64.95,64.95,22300.0,47.7157,47.7671,47.6717,47.6717,22300.0
2011-10-24 10:55:00,64.96,65.17,64.96,65.13,18100.0,47.679,47.8332,47.679,47.8038,18100.0
2011-10-24 11:00:00,65.15,65.31,65.15,65.27,20400.0,47.8185,47.9359,47.8185,47.9066,20400.0
2011-10-24 11:05:00,65.28,65.4,65.28,65.29,20200.0,47.9139,48.002,47.9139,47.9213,20200.0
2011-10-24 11:10:00,65.3,65.34,65.28,65.31,15600.0,47.9286,47.958,47.9139,47.9359,15600.0
2011-10-24 11:15:00,65.3,65.35,65.22,65.35,13700.0,47.9286,47.9653,47.8699,47.9653,13700.0
2011-10-24 11:20:00,65.35,65.51,65.35,65.48,14400.0,47.9653,48.0827,47.9653,48.0607,14400.0
2011-10-24 11:25:00,65.49,65.52,65.42,65.51,22300.0,48.068,48.0901,48.0167,48.0827,22300.0
2011-10-24 11:30:00,65.51,65.54,65.44,65.5,21100.0,48.0827,48.1047,48.0314,48.0754,21100.0
2011-10-24 11:35:00,65.5,65.51,65.42,65.45,9700.0,48.0754,48.0827,48.0167,48.0387,9700.0
2011-10-24 11:40:00,65.45,65.46,65.39,65.42,13000.0,48.0387,48.046,47.9947,48.0167,13000.0
2011-10-24 11:45:00,65.41,65.5,65.41,65.41,12600.0,48.0093,48.0754,48.0093,48.0093,12600.0
2011-10-24 11:50:00,65.41,65.41,65.34,65.34,9300.0,48.0093,48.0093,47.958,47.958,9300.0
2011-10-24 11:55:00,65.34,65.37,65.31,65.34,16700.0,47.958,47.98,47.9359,47.958,16700.0
2011-10-24 12:00:00,65.34,65.35,65.27,65.27,10600.0,47.958,47.9653,47.9066,47.9066,10600.0
2011-10-24 12:05:00,65.27,65.36,65.26,65.36,14700.0,47.9066,47.9726,47.8992,47.9726,14700.0
2011-10-24 12:10:00,65.37,65.42,65.36,65.41,11600.0,47.98,48.0167,47.9726,48.0093,11600.0
2011-10-24 12:15:00,65.41,65.41,65.36,65.37,11100.0,48.0093,48.0093,47.9726,47.98,11100.0
2011-10-24 12:20:00,65.38,65.45,65.38,65.43,14300.0,47.9873,48.0387,47.9873,48.024,14300.0
2011-10-24 12:25:00,65.44,65.54,65.44,65.52,8000.0,48.0314,48.1047,48.0314,48.0901,8000.0
2011-10-24 12:30:00,65.54,65.55,65.39,65.42,12100.0,48.1047,48.1121,47.9947,48.0167,12100.0
2011-10-24 12:35:00,65.39,65.4,65.3,65.3,10200.0,47.9947,48.002,47.9286,47.9286,10200.0
2011-10-24 12:40:00,65.31,65.35,65.29,65.32,11500.0,47.9359,47.9653,47.9213,47.9433,11500.0
2011-10-24 12:45:00,65.32,65.33,65.26,65.3,11800.0,47.9433,47.9506,47.8992,47.9286,11800.0
2011-10-24 12:50:00,65.28,65.4,65.28,65.4,8500.0,47.9139,48.002,47.9139,48.002,8500.0
2011-10-24 12:55:00,65.4,65.47,65.39,65.47,11300.0,48.002,48.0534,47.9947,48.0534,11300.0
2011-10-24 13:00:00,65.47,65.51,65.46,65.48,13900.0,48.0534,48.0827,48.046,48.0607,13900.0
2011-10-24 13:05:00,65.48,65.55,65.47,65.51,16300.0,48.0607,48.1121,48.0534,48.0827,16300.0
2011-10-24 13:10:00,65.51,65.6,65.51,65.56,11700.0,48.0827,48.1488,48.0827,48.1194,11700.0
2011-10-24 13:15:00,65.55,65.58,65.5,65.54,7400.0,48.1121,48.1341,48.0754,48.1047,7400.0
2011-10-24 13:20:00,65.55,65.6,65.53,65.59,7700.0,48.1121,48.1488,48.0974,48.1414,7700.0
2011-10-24 13:25:00,65.59,65.62,65.58,65.58,6500.0,48.1414,48.1635,48.1341,48.1341,6500.0
2011-10-24 13:30:00,65.58,65.64,65.58,65.64,7200.0,48.1341,48.1781,48.1341,48.1781,7200.0
2011-10-24 13:35:00,65.64,65.68,65.59,65.64,22400.0,48.1781,48.2075,48.1414,48.1781,22400.0
2011-10-24 13:40:00,65.62,65.7,65.6,65.69,7600.0,48.1635,48.2222,48.1488,48.2148,7600.0
2011-10-24 13:45:00,65.67,65.84,65.67,65.82,10300.0,48.2002,48.3249,48.2002,48.3103,10300.0
2011-10-24 13:50:00,65.81,65.81,65.76,65.79,7200.0,48.3029,48.3029,48.2662,48.2882,7200.0
2011-10-24 13:55:00,65.81,65.81,65.73,65.75,6200.0,48.3029,48.3029,48.2442,48.2589,6200.0
2011-10-24 14:00:00,65.74,65.79,65.73,65.78,16600.0,48.2515,48.2882,48.2442,48.2809,16600.0
2011-10-24 14:05:00,65.78,65.84,65.78,65.83,20400.0,48.2809,48.3249,48.2809,48.3176,20400.0
2011-10-24 14:10:00,65.83,65.83,65.77,65.81,15800.0,48.3176,48.3176,48.2736,48.3029,15800.0
2011-10-24 14:15:00,65.81,65.82,65.76,65.81,30600.0,48.3029,48.3103,48.2662,48.3029,30600.0
2011-10-24 14:20:00,65.81,65.86,65.8,65.81,10200.0,48.3029,48.3396,48.2956,48.3029,10200.0
2011-10-24 14:25:00,65.82,65.82,65.77,65.78,12500.0,48.3103,48.3103,48.2736,48.2809,12500.0
2011-10-24 14:30:00,65.77,65.83,65.77,65.81,9400.0,48.2736,48.3176,48.2736,48.3029,9400.0
2011-10-24 14:35:00,65.81,65.86,65.78,65.86,10900.0,48.3029,48.3396,48.2809,48.3396,10900.0
2011-10-24 14:40:00,65.86,65.86,65.78,65.79,7600.0,48.3396,48.3396,48.2809,48.2882,7600.0
2011-10-24 14:45:00,65.77,65.8,65.76,65.77,14900.0,48.2736,48.2956,48.2662,48.2736,14900.0
2011-10-24 14:50:00,65.77,65.79,65.74,65.75,14700.0,48.2736,48.2882,48.2515,48.2589,14700.0
2011-10-24 14:55:00,65.74,65.77,65.72,65.77,17000.0,48.2515,48.2736,48.2369,48.2736,17000.0
2011-10-24 15:00:00,65.78,65.91,65.77,65.88,24900.0,48.2809,48.3763,48.2736,48.3543,24900.0
2011-10-24 15:05:00,65.87,65.88,65.76,65.79,16500.0,48.347,48.3543,48.2662,48.2882,16500.0
2011-10-24 15:10:00,65.79,65.8,65.68,65.71,23900.0,48.2882,48.2956,48.2075,48.2295,23900.0
2011-10-24 15:15:00,65.7,65.7,65.63,65.63,29500.0,48.2222,48.2222,48.1708,48.1708,29500.0
2011-10-24 15:20:00,65.64,65.65,65.57,65.59,42000.0,48.1781,48.1855,48.1268,48.1414,42000.0
2011-10-24 15:25:00,65.58,65.65,65.55,65.64,34200.0,48.1341,48.1855,48.1121,48.1781,34200.0
2011-10-24 15:30:00,65.64,65.68,65.61,65.62,31700.0,48.1781,48.2075,48.1561,48.1635,31700.0
2011-10-24 15:35:00,65.6,65.74,65.6,65.68,22500.0,48.1488,48.2515,48.1488,48.2075,22500.0
2011-10-24 15:40:00,65.67,65.7,65.64,65.65,44700.0,48.2002,48.2222,48.1781,48.1855,44700.0
2011-10-24 15:45:00,65.64,65.66,65.53,65.57,51600.0,48.1781,48.1928,48.0974,48.1268,51600.0
2011-10-24 15:50:00,65.55,65.66,65.5,65.65,44200.0,48.1121,48.1928,48.0754,48.1855,44200.0
2011-10-24 15:55:00,65.64,65.66,65.57,65.65,142200.0,48.1781,48.1928,48.1268,48.1855,142200.0
2011-10-25 09:30:00,65.24,65.34,64.95,64.95,31000.0,47.8846,47.958,47.6717,47.6717,31000.0
2011-10-25 09:35:00,64.91,64.97,64.6,64.84,21400.0,47.6423,47.6864,47.4148,47.591,21400.0
2011-10-25 09:40:00,64.88,65.02,64.87,64.98,32800.0,47.6203,47.7231,47.613,47.6937,32800.0
2011-10-25 09:45:00,64.95,65.36,64.89,65.26,45100.0,47.6717,47.9726,47.6277,47.8992,45100.0
2011-10-25 09:50:00,65.28,65.59,65.23,65.57,26200.0,47.9139,48.1414,47.8772,48.1268,26200.0
2011-10-25 09:55:00,65.59,65.69,65.5,65.6,30200.0,48.1414,48.2148,48.0754,48.1488,30200.0
2011-10-25 10:00:00,65.59,65.62,65.3,65.4,42000.0,48.1414,48.1635,47.9286,48.002,42000.0
2011-10-25 10:05:00,65.42,65.56,65.21,65.51,40800.0,48.0167,48.1194,47.8625,48.0827,40800.0
2011-10-25 10:10:00,65.51,65.64,65.47,65.5,32200.0,48.0827,48.1781,48.0534,48.0754,32200.0
2011-10-25 10:15:00,65.52,65.71,65.48,65.69,25900.0,48.0901,48.2295,48.0607,48.2148,25900.0
2011-10-25 10:20:00,65.68,65.86,65.66,65.79,25700.0,48.2075,48.3396,48.1928,48.2882,25700.0
2011-10-25 10:25:00,65.82,65.95,65.75,65.93,34500.0,48.3103,48.4057,48.2589,48.391,34500.0
2011-10-25 10:30:00,65.92,65.99,65.85,65.96,19600.0,48.3837,48.435,48.3323,48.413,19600.0
2011-10-25 10:35:00,65.96,66.04,65.82,66.02,31000.0,48.413,48.4717,48.3103,48.4571,31000.0
2011-10-25 10:40:00,66.02,66.04,65.93,65.96,23800.0,48.4571,48.4717,48.391,48.413,23800.0
2011-10-25 10:45:00,65.96,65.97,65.58,65.6,55200.0,48.413,48.4204,48.1341,48.1488,55200.0
2011-10-25 10:50:00,65.59,65.59,65.32,65.32,53700.0,48.1414,48.1414,47.9433,47.9433,53700.0
2011-10-25 10:55:00,65.32,65.36,65.25,65.29,40300.0,47.9433,47.9726,47.8919,47.9213,40300.0
2011-10-25 11:00:00,65.28,65.32,65.2,65.22,25800.0,47.9139,47.9433,47.8552,47.8699,25800.0
2011-10-25 11:05:00,65.21,65.21,65.12,65.15,18900.0,47.8625,47.8625,47.7965,47.8185,18900.0
2011-10-25 11:10:00,65.18,65.24,65.15,65.23,17400.0,47.8405,47.8846,47.8185,47.8772,17400.0
2011-10-25 11:15:00,65.21,65.25,65.06,65.08,22500.0,47.8625,47.8919,47.7524,47.7671,22500.0
2011-10-25 11:20:00,65.11,65.22,65.1,65.22,21300.0,47.7891,47.8699,47.7818,47.8699,21300.0
2011-10-25 11:25:00,65.22,65.39,65.19,65.39,14500.0,47.8699,47.9947,47.8479,47.9947,14500.0
2011-10-25 11:30:00,65.38,65.52,65.34,65.5,11800.0,47.9873,48.0901,47.958,48.0754,11800.0
2011-10-25 11:35:00,65.51,65.61,65.51,65.59,20600.0,48.0827,48.1561,48.0827,48.1414,20600.0
2011-10-25 11:40:00,65.62,65.7,65.6,65.69,13800.0,48.1635,48.2222,48.1488,48.2148,13800.0
2011-10-25 11:45:00,65.68,65.72,65.64,65.69,13500.0,48.2075,48.2369,48.1781,48.2148,13500.0
2011-10-25 11:50:00,65.72,65.79,65.68,65.77,8900.0,48.2369,48.2882,48.2075,48.2736,8900.0
2011-10-25 11:55:00,65.77,65.77,65.7,65.72,9800.0,48.2736,48.2736,48.2222,48.2369,9800.0
2011-10-25 12:00:00,65.71,65.73,65.6,65.61,11500.0,48.2295,48.2442,48.1488,48.1561,11500.0
2011-10-25 12:05:00,65.61,65.95,65.61,65.94,19500.0,48.1561,48.4057,48.1561,48.3983,19500.0
2011-10-25 12:10:00,65.93,65.93,65.83,65.88,5400.0,48.391,48.391,48.3176,48.3543,5400.0
2011-10-25 12:15:00,65.87,65.98,65.84,65.98,13800.0,48.347,48.4277,48.3249,48.4277,13800.0
2011-10-25 12:20:00,65.97,66.02,65.94,65.95,5900.0,48.4204,48.4571,48.3983,48.4057,5900.0
2011-10-25 12:25:00,65.94,66.05,65.94,66.03,9900.0,48.3983,48.4791,48.3983,48.4644,9900.0
2011-10-25 12:30:00,66.03,66.08,66.0,66.02,17200.0,48.4644,48.5011,48.4424,48.4571,17200.0
2011-10-25 12:35:00,66.01,66.02,65.89,65.92,6800.0,48.4497,48.4571,48.3616,48.3837,6800.0
2011-10-25 12:40:00,65.9,65.9,65.81,65.82,5400.0,48.369,48.369,48.3029,48.3103,5400.0
2011-10-25 12:45:00,65.83,65.83,65.59,65.62,12900.0,48.3176,48.3176,48.1414,48.1635,12900.0
2011-10-25 12:50:00,65.63,65.68,65.6,65.62,7500.0,48.1708,48.2075,48.1488,48.1635,7500.0
2011-10-25 12:55:00,65.61,65.63,65.56,65.56,8600.0,48.1561,48.1708,48.1194,48.1194,8600.0
2011-10-25 13:00:00,65.56,65.66,65.56,65.59,13900.0,48.1194,48.1928,48.1194,48.1414,13900.0
2011-10-25 13:05:00,65.61,65.78,65.59,65.75,6400.0,48.1561,48.2809,48.1414,48.2589,6400.0
2011-10-25 13:10:00,65.73,65.75,65.65,65.65,11100.0,48.2442,48.2589,48.1855,48.1855,11100.0
2011-10-25 13:15:00,65.65,65.69,65.62,65.67,8900.0,48.1855,48.2148,48.1635,48.2002,8900.0
2011-10-25 13:20:00,65.69,65.95,65.68,65.95,36700.0,48.2148,48.4057,48.2075,48.4057,36700.0
2011-10-25 13:25:00,65.95,65.99,65.8,65.82,36200.0,48.4057,48.435,48.2956,48.3103,36200.0
2011-10-25 13:30:00,65.81,65.81,65.69,65.71,7800.0,48.3029,48.3029,48.2148,48.2295,7800.0
2011-10-25 13:35:00,65.71,65.73,65.66,65.68,9500.0,48.2295,48.2442,48.1928,48.2075,9500.0
2011-10-25 13:40:00,65.67,65.73,65.65,65.72,15900.0,48.2002,48.2442,48.1855,48.2369,15900.0
2011-10-25 13:45:00,65.72,65.77,65.71,65.76,7400.0,48.2369,48.2736,48.2295,48.2662,7400.0
2011-10-25 13:50:00,65.78,65.97,65.78,65.92,16100.0,48.2809,48.4204,48.2809,48.3837,16100.0
2011-10-25 13:55:00,65.92,65.98,65.89,65.98,9600.0,48.3837,48.4277,48.3616,48.4277,9600.0
2011-10-25 14:00:00,65.97,65.97,65.76,65.82,16500.0,48.4204,48.4204,48.2662,48.3103,16500.0
2011-10-25 14:05:00,65.82,65.92,65.82,65.85,16900.0,48.3103,48.3837,48.3103,48.3323,16900.0
2011-10-25 14:10:00,65.82,65.82,65.67,65.67,14700.0,48.3103,48.3103,48.2002,48.2002,14700.0
2011-10-25 14:15:00,65.67,65.79,65.67,65.77,17300.0,48.2002,48.2882,48.2002,48.2736,17300.0
2011-10-25 14:20:00,65.77,65.95,65.73,65.92,30200.0,48.2736,48.4057,48.2442,48.3837,30200.0
2011-10-25 14:25:00,65.93,65.94,65.74,65.77,17000.0,48.391,48.3983,48.2515,48.2736,17000.0
2011-10-25 14:30:00,65.76,65.8,65.7,65.7,22200.0,48.2662,48.2956,48.2222,48.2222,22200.0
2011-10-25 14:35:00,65.69,65.75,65.65,65.71,20300.0,48.2148,48.2589,48.1855,48.2295,20300.0
2011-10-25 14:40:00,65.7,66.0,65.7,65.99,25600.0,48.2222,48.4424,48.2222,48.435,25600.0
2011-10-25 14:45:00,66.0,66.03,65.82,65.85,32100.0,48.4424,48.4644,48.3103,48.3323,32100.0
2011-10-25 14:50:00,65.85,65.85,65.75,65.75,21000.0,48.3323,48.3323,48.2589,48.2589,21000.0
2011-10-25 14:55:00,65.75,65.75,65.65,65.7,27800.0,48.2589,48.2589,48.1855,48.2222,27800.0
2011-10-25 15:00:00,65.73,65.9,65.72,65.8,25100.0,48.2442,48.369,48.2369,48.2956,25100.0
2011-10-25 15:05:00,65.8,65.81,65.7,65.72,17200.0,48.2956,48.3029,48.2222,48.2369,17200.0
2011-10-25 15:10:00,65.71,65.71,65.61,65.61,35100.0,48.2295,48.2295,48.1561,48.1561,35100.0
2011-10-25 15:15:00,65.64,65.67,65.58,65.61,34600.0,48.1781,48.2002,48.1341,48.1561,34600.0
2011-10-25 15:20:00,65.6,65.6,65.48,65.53,56200.0,48.1488,48.1488,48.0607,48.0974,56200.0
2011-10-25 15:25:00,65.55,65.68,65.53,65.65,46900.0,48.1121,48.2075,48.0974,48.1855,46900.0
2011-10-25 15:30:00,65.66,65.74,65.6,65.64,50300.0,48.1928,48.2515,48.1488,48.1781,50300.0
2011-10-25 15:35:00,65.64,65.67,65.5,65.51,52500.0,48.1781,48.2002,48.0754,48.0827,52500.0
2011-10-25 15:40:00,65.51,65.56,65.46,65.48,42300.0,48.0827,48.1194,48.046,48.0607,42300.0
2011-10-25 15:45:00,65.47,65.47,65.31,65.33,69000.0,48.0534,48.0534,47.9359,47.9506,69000.0
2011-10-25 15:50:00,65.32,65.38,65.21,65.29,75900.0,47.9433,47.9873,47.8625,47.9213,75900.0
2011-10-25 15:55:00,65.29,65.29,65.12,65.26,126800.0,47.9213,47.9213,47.7965,47.8992,126800.0
2011-10-26 09:30:00,66.42,66.42,65.53,65.83,85800.0,48.7506,48.7506,48.0974,48.3176,85800.0
2011-10-26 09:35:00,65.8,65.8,65.08,65.16,55900.0,48.2956,48.2956,47.7671,47.8258,55900.0
2011-10-26 09:40:00,65.17,65.45,65.0,65.03,73200.0,47.8332,48.0387,47.7084,47.7304,73200.0
2011-10-26 09:45:00,65.04,65.15,64.84,65.02,94800.0,47.7378,47.8185,47.591,47.7231,94800.0
2011-10-26 09:50:00,65.02,65.84,64.76,65.7,97400.0,47.7231,48.3249,47.5322,48.2222,97400.0
2011-10-26 09:55:00,65.69,65.74,65.5,65.54,29300.0,48.2148,48.2515,48.0754,48.1047,29300.0
2011-10-26 10:00:00,65.55,65.58,65.26,65.35,49400.0,48.1121,48.1341,47.8992,47.9653,49400.0
2011-10-26 10:05:00,65.35,65.5,65.23,65.41,69600.0,47.9653,48.0754,47.8772,48.0093,69600.0
2011-10-26 10:10:00,65.41,65.42,65.29,65.29,42300.0,48.0093,48.0167,47.9213,47.9213,42300.0
2011-10-26 10:15:00,65.3,65.52,65.26,65.41,40100.0,47.9286,48.0901,47.8992,48.0093,40100.0
2011-10-26 10:20:00,65.41,65.45,65.29,65.36,54400.0,48.0093,48.0387,47.9213,47.9726,54400.0
2011-10-26 10:25:00,65.35,65.47,65.13,65.44,51700.0,47.9653,48.0534,47.8038,48.0314,51700.0
2011-10-26 10:30:00,65.43,65.45,65.02,65.07,37100.0,48.024,48.0387,47.7231,47.7598,37100.0
2011-10-26 10:35:00,65.05,65.33,65.04,65.3,44500.0,47.7451,47.9506,47.7378,47.9286,44500.0
2011-10-26 10:40:00,65.28,65.28,65.17,65.22,30100.0,47.9139,47.9139,47.8332,47.8699,30100.0
2011-10-26 10:45:00,65.22,65.22,64.73,64.83,91100.0,47.8699,47.8699,47.5102,47.5836,91100.0
2011-10-26 10:50:00,64.79,64.86,64.54,64.56,65300.0,47.5543,47.6056,47.3708,47.3855,65300.0
2011-10-26 10:55:00,64.54,64.54,64.28,64.36,62400.0,47.3708,47.3708,47.1799,47.2387,62400.0
2011-10-26 11:00:00,64.36,64.43,64.12,64.16,87900.0,47.2387,47.29,47.0625,47.0919,87900.0
2011-10-26 11:05:00,64.16,64.22,64.06,64.19,163900.0,47.0919,47.1359,47.0185,47.1139,163900.0
2011-10-26 11:10:00,64.2,64.56,64.2,64.49,118000.0,47.1212,47.3855,47.1212,47.3341,118000.0
2011-10-26 11:15:00,64.47,64.51,64.33,64.37,17100.0,47.3194,47.3488,47.2166,47.246,17100.0
2011-10-26 11:20:00,64.32,64.32,64.08,64.18,9100.0,47.2093,47.2093,47.0331,47.1065,9100.0
2011-10-26 11:25:00,64.14,64.29,64.1,64.24,20200.0,47.0772,47.1873,47.0478,47.1506,20200.0
2011-10-26 11:30:00,64.23,64.33,64.21,64.26,19400.0,47.1432,47.2166,47.1286,47.1653,19400.0
2011-10-26 11:35:00,64.25,64.26,64.0,64.0,23300.0,47.1579,47.1653,46.9744,46.9744,23300.0
2011-10-26 11:40:00,64.01,64.11,64.01,64.04,42400.0,46.9818,47.0552,46.9818,47.0038,42400.0
2011-10-26 11:45:00,64.06,64.14,64.04,64.08,22600.0,47.0185,47.0772,47.0038,47.0331,22600.0
2011-10-26 11:50:00,64.07,64.22,64.03,64.05,39500.0,47.0258,47.1359,46.9964,47.0111,39500.0
2011-10-26 11:55:00,64.06,64.08,64.0,64.01,20900.0,47.0185,47.0331,46.9744,46.9818,20900.0
2011-10-26 12:00:00,64.01,64.38,64.01,64.34,28400.0,46.9818,47.2533,46.9818,47.224,28400.0
2011-10-26 12:05:00,64.35,64.37,64.26,64.34,20300.0,47.2313,47.246,47.1653,47.224,20300.0
2011-10-26 12:10:00,64.35,64.35,63.91,63.94,37300.0,47.2313,47.2313,46.9084,46.9304,37300.0
2011-10-26 12:15:00,63.95,64.0,63.89,63.9,28700.0,46.9377,46.9744,46.8937,46.901,28700.0
2011-10-26 12:20:00,63.91,64.03,63.9,63.95,35600.0,46.9084,46.9964,46.901,46.9377,35600.0
2011-10-26 12:25:00,63.95,64.13,63.95,64.09,18900.0,46.9377,47.0698,46.9377,47.0405,18900.0
2011-10-26 12:30:00,64.14,64.14,64.01,64.02,18400.0,47.0772,47.0772,46.9818,46.9891,18400.0
2011-10-26 12:35:00,64.03,64.17,64.03,64.13,17200.0,46.9964,47.0992,46.9964,47.0698,17200.0
2011-10-26 12:40:00,64.14,64.22,63.81,63.83,58800.0,47.0772,47.1359,46.835,46.8497,58800.0
2011-10-26 12:45:00,63.8,63.8,63.67,63.68,32800.0,46.8276,46.8276,46.7322,46.7396,32800.0
2011-10-26 12:50:00,63.68,63.72,63.63,63.7,27300.0,46.7396,46.7689,46.7029,46.7542,27300.0
2011-10-26 12:55:00,63.69,63.71,63.6,63.69,34700.0,46.7469,46.7616,46.6808,46.7469,34700.0
2011-10-26 13:00:00,63.67,63.69,63.6,63.63,22700.0,46.7322,46.7469,46.6808,46.7029,22700.0
2011-10-26 13:05:00,63.63,63.67,63.56,63.63,46600.0,46.7029,46.7322,46.6515,46.7029,46600.0
2011-10-26 13:10:00,63.64,63.82,63.64,63.8,26100.0,46.7102,46.8423,46.7102,46.8276,26100.0
2011-10-26 13:15:00,63.79,63.86,63.71,63.78,17400.0,46.8203,46.8717,46.7616,46.813,17400.0
2011-10-26 13:20:00,63.81,63.93,63.77,63.78,25200.0,46.835,46.923,46.8056,46.813,25200.0
2011-10-26 13:25:00,63.78,63.97,63.78,63.93,67900.0,46.813,46.9524,46.813,46.923,67900.0
2011-10-26 13:30:00,63.94,64.15,63.93,64.11,66100.0,46.9304,47.0845,46.923,47.0552,66100.0
2011-10-26 13:35:00,64.11,64.25,64.05,64.2,53200.0,47.0552,47.1579,47.0111,47.1212,53200.0
2011-10-26 13:40:00,64.2,64.22,64.0,64.02,35900.0,47.1212,47.1359,46.9744,46.9891,35900.0
2011-10-26 13:45:00,64.01,64.01,63.93,63.94,53300.0,46.9818,46.9818,46.923,46.9304,53300.0
2011-10-26 13:50:00,63.95,64.01,63.73,63.85,48800.0,46.9377,46.9818,46.7763,46.8643,48800.0
2011-10-26 13:55:00,63.84,63.99,63.73,63.97,33600.0,46.857,46.9671,46.7763,46.9524,33600.0
2011-10-26 14:00:00,63.99,64.22,63.99,64.15,30600.0,46.9671,47.1359,46.9671,47.0845,30600.0
2011-10-26 14:05:00,64.15,64.23,64.05,64.23,39100.0,47.0845,47.1432,47.0111,47.1432,39100.0
2011-10-26 14:10:00,64.22,64.32,64.14,64.15,39000.0,47.1359,47.2093,47.0772,47.0845,39000.0
2011-10-26 14:15:00,64.12,64.14,64.04,64.04,20200.0,47.0625,47.0772,47.0038,47.0038,20200.0
2011-10-26 14:20:00,64.06,64.11,63.84,63.87,27300.0,47.0185,47.0552,46.857,46.879,27300.0
2011-10-26 14:25:00,63.86,63.9,63.78,63.84,47000.0,46.8717,46.901,46.813,46.857,47000.0
2011-10-26 14:30:00,63.86,64.03,63.84,63.97,41500.0,46.8717,46.9964,46.857,46.9524,41500.0
2011-10-26 14:35:00,64.0,64.07,63.95,64.07,36500.0,46.9744,47.0258,46.9377,47.0258,36500.0
2011-10-26 14:40:00,64.05,64.14,63.92,64.05,44900.0,47.0111,47.0772,46.9157,47.0111,44900.0
2011-10-26 14:45:00,64.06,64.07,63.99,64.01,41400.0,47.0185,47.0258,46.9671,46.9818,41400.0
2011-10-26 14:50:00,64.0,64.02,63.82,63.87,29300.0,46.9744,46.9891,46.8423,46.879,29300.0
2011-10-26 14:55:00,63.87,64.03,63.83,63.95,35900.0,46.879,46.9964,46.8497,46.9377,35900.0
2011-10-26 15:00:00,63.96,64.04,63.96,64.03,34300.0,46.9451,47.0038,46.9451,46.9964,34300.0
2011-10-26 15:05:00,64.05,64.18,64.01,64.17,49400.0,47.0111,47.1065,46.9818,47.0992,49400.0
2011-10-26 15:10:00,64.16,64.32,64.12,64.3,42200.0,47.0919,47.2093,47.0625,47.1946,42200.0
2011-10-26 15:15:00,64.31,64.34,64.1,64.1,24800.0,47.202,47.224,47.0478,47.0478,24800.0
2011-10-26 15:20:00,64.08,64.27,64.08,64.2,49100.0,47.0331,47.1726,47.0331,47.1212,49100.0
2011-10-26 15:25:00,64.19,64.28,64.16,64.27,61300.0,47.1139,47.1799,47.0919,47.1726,61300.0
2011-10-26 15:30:00,64.26,64.52,64.23,64.37,65200.0,47.1653,47.3561,47.1432,47.246,65200.0
2011-10-26 15:35:00,64.38,64.48,64.17,64.19,84800.0,47.2533,47.3267,47.0992,47.1139,84800.0
2011-10-26 15:40:00,64.2,64.31,64.19,64.23,83600.0,47.1212,47.202,47.1139,47.1432,83600.0
2011-10-26 15:45:00,64.21,64.23,63.87,63.88,98200.0,47.1286,47.1432,46.879,46.8863,98200.0
2011-10-26 15:50:00,63.88,64.02,63.86,63.91,102600.0,46.8863,46.9891,46.8717,46.9084,102600.0
2011-10-26 15:55:00,63.92,63.93,63.74,63.91,229500.0,46.9157,46.923,46.7836,46.9084,229500.0
2011-10-27 09:30:00,65.56,66.17,65.55,66.07,55300.0,48.1194,48.5672,48.1121,48.4938,55300.0
2011-10-27 09:35:00,66.12,66.15,65.49,65.61,21200.0,48.5305,48.5525,48.068,48.1561,21200.0
2011-10-27 09:40:00,65.6,65.83,65.44,65.52,69700.0,48.1488,48.3176,48.0314,48.0901,69700.0
2011-10-27 09:45:00,65.51,65.68,65.15,65.64,126600.0,48.0827,48.2075,47.8185,48.1781,126600.0
2011-10-27 09:50:00,65.65,65.67,65.17,65.19,59400.0,48.1855,48.2002,47.8332,47.8479,59400.0
2011-10-27 09:55:00,65.16,65.27,64.93,64.99,26800.0,47.8258,47.9066,47.657,47.7011,26800.0
2011-10-27 10:00:00,64.99,65.23,64.94,65.1,89100.0,47.7011,47.8772,47.6644,47.7818,89100.0
2011-10-27 10:05:00,65.12,65.14,65.0,65.11,34100.0,47.7965,47.8112,47.7084,47.7891,34100.0
2011-10-27 10:10:00,65.1,65.12,64.89,64.92,33300.0,47.7818,47.7965,47.6277,47.6497,33300.0
2011-10-27 10:15:00,64.93,64.96,64.87,64.89,33100.0,47.657,47.679,47.613,47.6277,33100.0
2011-10-27 10:20:00,64.89,64.9,64.64,64.66,24900.0,47.6277,47.635,47.4442,47.4589,24900.0
2011-10-27 10:25:00,64.66,64.67,64.32,64.42,47800.0,47.4589,47.4662,47.2093,47.2827,47800.0
2011-10-27 10:30:00,64.43,64.6,64.41,64.59,28800.0,47.29,47.4148,47.2754,47.4075,28800.0
2011-10-27 10:35:00,64.61,64.77,64.61,64.68,27500.0,47.4222,47.5396,47.4222,47.4735,27500.0
2011-10-27 10:40:00,64.68,64.89,64.68,64.71,36900.0,47.4735,47.6277,47.4735,47.4955,36900.0
2011-10-27 10:45:00,64.72,64.79,64.63,64.72,21100.0,47.5029,47.5543,47.4368,47.5029,21100.0
2011-10-27 10:50:00,64.7,64.77,64.67,64.76,21200.0,47.4882,47.5396,47.4662,47.5322,21200.0
2011-10-27 10:55:00,64.75,64.8,64.63,64.67,29100.0,47.5249,47.5616,47.4368,47.4662,29100.0
2011-10-27 11:00:00,64.68,64.8,64.64,64.75,30600.0,47.4735,47.5616,47.4442,47.5249,30600.0
2011-10-27 11:05:00,64.74,64.74,64.64,64.67,31000.0,47.5176,47.5176,47.4442,47.4662,31000.0
2011-10-27 11:10:00,64.69,64.7,64.66,64.68,22400.0,47.4809,47.4882,47.4589,47.4735,22400.0
2011-10-27 11:15:00,64.68,64.78,64.65,64.7,20300.0,47.4735,47.5469,47.4515,47.4882,20300.0
2011-10-27 11:20:00,64.7,64.71,64.56,64.56,25800.0,47.4882,47.4955,47.3855,47.3855,25800.0
2011-10-27 11:25:00,64.56,64.56,64.45,64.52,37400.0,47.3855,47.3855,47.3047,47.3561,37400.0
2011-10-27 11:30:00,64.5,64.69,64.5,64.69,47500.0,47.3414,47.4809,47.3414,47.4809,47500.0
2011-10-27 11:35:00,64.71,64.76,64.67,64.71,30000.0,47.4955,47.5322,47.4662,47.4955,30000.0
2011-10-27 11:40:00,64.7,64.81,64.69,64.8,35900.0,47.4882,47.5689,47.4809,47.5616,35900.0
2011-10-27 11:45:00,64.8,64.81,64.74,64.81,23800.0,47.5616,47.5689,47.5176,47.5689,23800.0
2011-10-27 11:50:00,64.82,64.93,64.82,64.9,16700.0,47.5763,47.657,47.5763,47.635,16700.0
2011-10-27 11:55:00,64.87,65.05,64.87,65.01,42400.0,47.613,47.7451,47.613,47.7157,42400.0
2011-10-27 12:00:00,65.01,65.13,64.95,64.98,57100.0,47.7157,47.8038,47.6717,47.6937,57100.0
2011-10-27 12:05:00,64.98,65.05,64.97,65.0,28400.0,47.6937,47.7451,47.6864,47.7084,28400.0
2011-10-27 12:10:00,64.99,65.08,64.98,65.0,19300.0,47.7011,47.7671,47.6937,47.7084,19300.0
2011-10-27 12:15:00,65.0,65.04,64.92,64.95,24100.0,47.7084,47.7378,47.6497,47.6717,24100.0
2011-10-27 12:20:00,64.96,64.96,64.75,64.75,29900.0,47.679,47.679,47.5249,47.5249,29900.0
2011-10-27 12:25:00,64.76,64.81,64.71,64.78,14800.0,47.5322,47.5689,47.4955,47.5469,14800.0
2011-10-27 12:30:00,64.78,64.91,64.78,64.91,15000.0,47.5469,47.6423,47.5469,47.6423,15000.0
2011-10-27 12:35:00,64.93,65.0,64.92,64.99,10500.0,47.657,47.7084,47.6497,47.7011,10500.0
2011-10-27 12:40:00,64.99,65.11,64.99,65.11,11600.0,47.7011,47.7891,47.7011,47.7891,11600.0
2011-10-27 12:45:00,65.11,65.13,65.07,65.1,13900.0,47.7891,47.8038,47.7598,47.7818,13900.0
2011-10-27 12:50:00,65.1,65.17,65.1,65.17,14800.0,47.7818,47.8332,47.7818,47.8332,14800.0
2011-10-27 12:55:00,65.17,65.22,65.1,65.1,18100.0,47.8332,47.8699,47.7818,47.7818,18100.0
2011-10-27 13:00:00,65.11,65.24,65.11,65.24,24100.0,47.7891,47.8846,47.7891,47.8846,24100.0
2011-10-27 13:05:00,65.25,65.26,65.14,65.15,23600.0,47.8919,47.8992,47.8112,47.8185,23600.0
2011-10-27 13:10:00,65.16,65.36,65.16,65.33,18900.0,47.8258,47.9726,47.8258,47.9506,18900.0
2011-10-27 13:15:00,65.33,65.37,65.26,65.3,38600.0,47.9506,47.98,47.8992,47.9286,38600.0
2011-10-27 13:20:00,65.31,65.31,65.2,65.24,14100.0,47.9359,47.9359,47.8552,47.8846,14100.0
2011-10-27 13:25:00,65.25,65.41,65.24,65.34,16300.0,47.8919,48.0093,47.8846,47.958,16300.0
2011-10-27 13:30:00,65.33,65.45,65.31,65.39,15300.0,47.9506,48.0387,47.9359,47.9947,15300.0
2011-10-27 13:35:00,65.4,65.5,65.38,65.5,12700.0,48.002,48.0754,47.9873,48.0754,12700.0
2011-10-27 13:40:00,65.51,65.54,65.4,65.49,14600.0,48.0827,48.1047,48.002,48.068,14600.0
2011-10-27 13:45:00,65.49,65.5,65.44,65.47,13800.0,48.068,48.0754,48.0314,48.0534,13800.0
2011-10-27 13:50:00,65.5,65.57,65.45,65.57,20300.0,48.0754,48.1268,48.0387,48.1268,20300.0
2011-10-27 13:55:00,65.58,65.63,65.56,65.63,22100.0,48.1341,48.1708,48.1194,48.1708,22100.0
2011-10-27 14:00:00,65.62,65.7,65.56,65.67,26900.0,48.1635,48.2222,48.1194,48.2002,26900.0
2011-10-27 14:05:00,65.66,65.7,65.62,65.62,10700.0,48.1928,48.2222,48.1635,48.1635,10700.0
2011-10-27 14:10:00,65.63,65.63,65.56,65.61,11900.0,48.1708,48.1708,48.1194,48.1561,11900.0
2011-10-27 14:15:00,65.62,65.69,65.59,65.66,14000.0,48.1635,48.2148,48.1414,48.1928,14000.0
2011-10-27 14:20:00,65.65,65.72,65.62,65.66,19600.0,48.1855,48.2369,48.1635,48.1928,19600.0
2011-10-27 14:25:00,65.68,65.79,65.58,65.77,23200.0,48.2075,48.2882,48.1341,48.2736,23200.0
2011-10-27 14:30:00,65.78,65.78,65.69,65.74,16500.0,48.2809,48.2809,48.2148,48.2515,16500.0
2011-10-27 14:35:00,65.76,65.88,65.72,65.87,33600.0,48.2662,48.3543,48.2369,48.347,33600.0
2011-10-27 14:40:00,65.89,65.99,65.87,65.95,24000.0,48.3616,48.435,48.347,48.4057,24000.0
2011-10-27 14:45:00,65.94,65.99,65.87,65.87,23100.0,48.3983,48.435,48.347,48.347,23100.0
2011-10-27 14:50:00,65.86,65.89,65.84,65.85,16400.0,48.3396,48.3616,48.3249,48.3323,16400.0
2011-10-27 14:55:00,65.88,65.97,65.8,65.8,31100.0,48.3543,48.4204,48.2956,48.2956,31100.0
2011-10-27 15:00:00,65.8,65.89,65.78,65.82,31300.0,48.2956,48.3616,48.2809,48.3103,31300.0
2011-10-27 15:05:00,65.82,65.94,65.82,65.85,26700.0,48.3103,48.3983,48.3103,48.3323,26700.0
2011-10-27 15:10:00,65.84,65.94,65.81,65.82,41600.0,48.3249,48.3983,48.3029,48.3103,41600.0
2011-10-27 15:15:00,65.83,65.94,65.78,65.94,25800.0,48.3176,48.3983,48.2809,48.3983,25800.0
2011-10-27 15:20:00,65.93,66.11,65.92,66.08,42000.0,48.391,48.5231,48.3837,48.5011,42000.0
2011-10-27 15:25:00,66.07,66.12,65.96,65.96,30800.0,48.4938,48.5305,48.413,48.413,30800.0
2011-10-27 15:30:00,65.96,66.03,65.94,65.94,39100.0,48.413,48.4644,48.3983,48.3983,39100.0
2011-10-27 15:35:00,65.94,66.01,65.84,65.92,46300.0,48.3983,48.4497,48.3249,48.3837,46300.0
2011-10-27 15:40:00,65.91,65.95,65.78,65.8,52800.0,48.3763,48.4057,48.2809,48.2956,52800.0
2011-10-27 15:45:00,65.79,65.83,65.44,65.53,64800.0,48.2882,48.3176,48.0314,48.0974,64800.0
2011-10-27 15:50:00,65.53,65.57,65.39,65.39,65900.0,48.0974,48.1268,47.9947,47.9947,65900.0
2011-10-27 15:55:00,65.38,65.66,65.28,65.64,141500.0,47.9873,48.1928,47.9139,48.1781,141500.0
2011-10-28 09:30:00,65.53,65.6,65.42,65.45,30700.0,48.0974,48.1488,48.0167,48.0387,30700.0
2011-10-28 09:35:00,65.47,65.56,65.31,65.56,32200.0,48.0534,48.1194,47.9359,48.1194,32200.0
2011-10-28 09:40:00,65.58,65.75,65.57,65.75,15700.0,48.1341,48.2589,48.1268,48.2589,15700.0
2011-10-28 09:45:00,65.75,65.88,65.72,65.88,53200.0,48.2589,48.3543,48.2369,48.3543,53200.0
2011-10-28 09:50:00,65.87,65.91,65.81,65.91,37000.0,48.347,48.3763,48.3029,48.3763,37000.0
2011-10-28 09:55:00,65.93,66.25,65.86,66.21,49900.0,48.391,48.6259,48.3396,48.5965,49900.0
2011-10-28 10:00:00,66.19,66.2,65.93,65.93,19200.0,48.5818,48.5892,48.391,48.391,19200.0
2011-10-28 10:05:00,65.93,65.95,65.7,65.7,17200.0,48.391,48.4057,48.2222,48.2222,17200.0
2011-10-28 10:10:00,65.69,65.78,65.6,65.6,31900.0,48.2148,48.2809,48.1488,48.1488,31900.0
2011-10-28 10:15:00,65.59,65.63,65.48,65.53,40700.0,48.1414,48.1708,48.0607,48.0974,40700.0
2011-10-28 10:20:00,65.52,65.62,65.49,65.56,26000.0,48.0901,48.1635,48.068,48.1194,26000.0
2011-10-28 10:25:00,65.56,65.58,65.43,65.48,18900.0,48.1194,48.1341,48.024,48.0607,18900.0
2011-10-28 10:30:00,65.48,65.63,65.47,65.59,13100.0,48.0607,48.1708,48.0534,48.1414,13100.0
2011-10-28 10:35:00,65.61,65.77,65.54,65.75,19200.0,48.1561,48.2736,48.1047,48.2589,19200.0
2011-10-28 10:40:00,65.73,65.74,65.44,65.48,56700.0,48.2442,48.2515,48.0314,48.0607,56700.0
2011-10-28 10:45:00,65.46,65.46,65.37,65.42,7200.0,48.046,48.046,47.98,48.0167,7200.0
2011-10-28 10:50:00,65.46,65.46,65.3,65.46,16600.0,48.046,48.046,47.9286,48.046,16600.0
2011-10-28 10:55:00,65.46,65.46,65.38,65.43,8300.0,48.046,48.046,47.9873,48.024,8300.0
2011-10-28 11:00:00,65.45,65.49,65.4,65.46,13200.0,48.0387,48.068,48.002,48.046,13200.0
2011-10-28 11:05:00,65.46,65.61,65.43,65.6,12800.0,48.046,48.1561,48.024,48.1488,12800.0
2011-10-28 11:10:00,65.59,65.64,65.56,65.6,6900.0,48.1414,48.1781,48.1194,48.1488,6900.0
2011-10-28 11:15:00,65.62,65.64,65.56,65.57,11400.0,48.1635,48.1781,48.1194,48.1268,11400.0
2011-10-28 11:20:00,65.58,65.58,65.46,65.46,19600.0,48.1341,48.1341,48.046,48.046,19600.0
2011-10-28 11:25:00,65.46,65.5,65.35,65.43,15400.0,48.046,48.0754,47.9653,48.024,15400.0
2011-10-28 11:30:00,65.43,65.47,65.38,65.38,21500.0,48.024,48.0534,47.9873,47.9873,21500.0
2011-10-28 11:35:00,65.39,65.42,65.28,65.34,13200.0,47.9947,48.0167,47.9139,47.958,13200.0
2011-10-28 11:40:00,65.34,65.41,65.33,65.35,16600.0,47.958,48.0093,47.9506,47.9653,16600.0
2011-10-28 11:45:00,65.37,65.4,65.31,65.35,7700.0,47.98,48.002,47.9359,47.9653,7700.0
2011-10-28 11:50:00,65.35,65.35,65.23,65.23,9000.0,47.9653,47.9653,47.8772,47.8772,9000.0
2011-10-28 11:55:00,65.26,65.33,65.26,65.29,11200.0,47.8992,47.9506,47.8992,47.9213,11200.0
2011-10-28 12:00:00,65.28,65.33,65.25,65.29,8900.0,47.9139,47.9506,47.8919,47.9213,8900.0
2011-10-28 12:05:00,65.3,65.34,65.23,65.27,5400.0,47.9286,47.958,47.8772,47.9066,5400.0
2011-10-28 12:10:00,65.28,65.35,65.28,65.31,7900.0,47.9139,47.9653,47.9139,47.9359,7900.0
2011-10-28 12:15:00,65.34,65.34,65.2,65.21,7200.0,47.958,47.958,47.8552,47.8625,7200.0
2011-10-28 12:20:00,65.23,65.28,65.18,65.18,27800.0,47.8772,47.9139,47.8405,47.8405,27800.0
2011-10-28 12:25:00,65.2,65.2,65.1,65.15,7300.0,47.8552,47.8552,47.7818,47.8185,7300.0
2011-10-28 12:30:00,65.14,65.2,65.11,65.16,8500.0,47.8112,47.8552,47.7891,47.8258,8500.0
2011-10-28 12:35:00,65.15,65.2,65.08,65.09,10300.0,47.8185,47.8552,47.7671,47.7745,10300.0
2011-10-28 12:40:00,65.09,65.13,65.06,65.07,8700.0,47.7745,47.8038,47.7524,47.7598,8700.0
2011-10-28 12:45:00,65.06,65.18,65.06,65.15,15300.0,47.7524,47.8405,47.7524,47.8185,15300.0
2011-10-28 12:50:00,65.17,65.17,65.03,65.08,17900.0,47.8332,47.8332,47.7304,47.7671,17900.0
2011-10-28 12:55:00,65.11,65.17,65.05,65.14,14400.0,47.7891,47.8332,47.7451,47.8112,14400.0
2011-10-28 13:00:00,65.16,65.2,65.14,65.16,11600.0,47.8258,47.8552,47.8112,47.8258,11600.0
2011-10-28 13:05:00,65.16,65.16,65.09,65.1,7900.0,47.8258,47.8258,47.7745,47.7818,7900.0
2011-10-28 13:10:00,65.09,65.14,65.07,65.11,10100.0,47.7745,47.8112,47.7598,47.7891,10100.0
2011-10-28 13:15:00,65.1,65.18,65.08,65.1,6600.0,47.7818,47.8405,47.7671,47.7818,6600.0
2011-10-28 13:20:00,65.11,65.22,65.1,65.22,8800.0,47.7891,47.8699,47.7818,47.8699,8800.0
2011-10-28 13:25:00,65.23,65.32,65.23,65.29,11900.0,47.8772,47.9433,47.8772,47.9213,11900.0
2011-10-28 13:30:00,65.29,65.35,65.24,65.31,12000.0,47.9213,47.9653,47.8846,47.9359,12000.0
2011-10-28 13:35:00,65.33,65.33,65.25,65.25,13300.0,47.9506,47.9506,47.8919,47.8919,13300.0
2011-10-28 13:40:00,65.25,65.25,65.15,65.19,17600.0,47.8919,47.8919,47.8185,47.8479,17600.0
2011-10-28 13:45:00,65.18,65.28,65.18,65.23,63000.0,47.8405,47.9139,47.8405,47.8772,63000.0
2011-10-28 13:50:00,65.23,65.35,65.23,65.32,19600.0,47.8772,47.9653,47.8772,47.9433,19600.0
2011-10-28 13:55:00,65.33,65.4,65.29,65.39,11100.0,47.9506,48.002,47.9213,47.9947,11100.0
2011-10-28 14:00:00,65.38,65.38,65.29,65.31,15200.0,47.9873,47.9873,47.9213,47.9359,15200.0
2011-10-28 14:05:00,65.3,65.31,65.17,65.29,19200.0,47.9286,47.9359,47.8332,47.9213,19200.0
2011-10-28 14:10:00,65.3,65.34,65.26,65.34,14500.0,47.9286,47.958,47.8992,47.958,14500.0
2011-10-28 14:15:00,65.35,65.35,65.16,65.2,16000.0,47.9653,47.9653,47.8258,47.8552,16000.0
2011-10-28 14:20:00,65.2,65.3,65.18,65.29,50700.0,47.8552,47.9286,47.8405,47.9213,50700.0
2011-10-28 14:25:00,65.28,65.3,65.19,65.27,22400.0,47.9139,47.9286,47.8479,47.9066,22400.0
2011-10-28 14:30:00,65.26,65.36,65.25,65.33,17600.0,47.8992,47.9726,47.8919,47.9506,17600.0
2011-10-28 14:35:00,65.33,65.33,65.26,65.28,10200.0,47.9506,47.9506,47.8992,47.9139,10200.0
2011-10-28 14:40:00,65.28,65.4,65.28,65.37,15500.0,47.9139,48.002,47.9139,47.98,15500.0
2011-10-28 14:45:00,65.36,65.37,65.3,65.31,14300.0,47.9726,47.98,47.9286,47.9359,14300.0
2011-10-28 14:50:00,65.31,65.39,65.3,65.36,18600.0,47.9359,47.9947,47.9286,47.9726,18600.0
2011-10-28 14:55:00,65.36,65.38,65.3,65.36,39200.0,47.9726,47.9873,47.9286,47.9726,39200.0
2011-10-28 15:00:00,65.37,65.52,65.34,65.47,31800.0,47.98,48.0901,47.958,48.0534,31800.0
2011-10-28 15:05:00,65.45,65.55,65.45,65.48,25200.0,48.0387,48.1121,48.0387,48.0607,25200.0
2011-10-28 15:10:00,65.47,65.48,65.37,65.39,29200.0,48.0534,48.0607,47.98,47.9947,29200.0
2011-10-28 15:15:00,65.38,65.45,65.32,65.37,40000.0,47.9873,48.0387,47.9433,47.98,40000.0
2011-10-28 15:20:00,65.36,65.42,65.33,65.34,18700.0,47.9726,48.0167,47.9506,47.958,18700.0
2011-10-28 15:25:00,65.35,65.45,65.32,65.4,27800.0,47.9653,48.0387,47.9433,48.002,27800.0
2011-10-28 15:30:00,65.41,65.44,65.31,65.43,33300.0,48.0093,48.0314,47.9359,48.024,33300.0
2011-10-28 15:35:00,65.44,65.44,65.27,65.42,41400.0,48.0314,48.0314,47.9066,48.0167,41400.0
2011-10-28 15:40:00,65.42,65.45,65.35,65.43,46200.0,48.0167,48.0387,47.9653,48.024,46200.0
2011-10-28 15:45:00,65.44,65.47,65.35,65.42,42900.0,48.0314,48.0534,47.9653,48.0167,42900.0
2011-10-28 15:50:00,65.42,65.49,65.38,65.44,65000.0,48.0167,48.068,47.9873,48.0314,65000.0
2011-10-28 15:55:00,65.43,65.48,65.35,65.4,102100.0,48.024,48.0607,47.9653,48.002,102100.0
2011-10-31 09:30:00,64.97,64.97,64.6,64.62,36000.0,47.6864,47.6864,47.4148,47.4295,36000.0
2011-10-31 09:35:00,64.57,64.75,64.48,64.66,15600.0,47.3928,47.5249,47.3267,47.4589,15600.0
2011-10-31 09:40:00,64.69,64.81,64.65,64.67,20500.0,47.4809,47.5689,47.4515,47.4662,20500.0
2011-10-31 09:45:00,64.65,64.78,64.52,64.72,28500.0,47.4515,47.5469,47.3561,47.5029,28500.0
2011-10-31 09:50:00,64.71,64.85,64.65,64.8,21500.0,47.4955,47.5983,47.4515,47.5616,21500.0
2011-10-31 09:55:00,64.78,64.88,64.7,64.86,9700.0,47.5469,47.6203,47.4882,47.6056,9700.0
2011-10-31 10:00:00,64.86,64.86,64.73,64.81,12400.0,47.6056,47.6056,47.5102,47.5689,12400.0
2011-10-31 10:05:00,64.83,64.97,64.83,64.94,14700.0,47.5836,47.6864,47.5836,47.6644,14700.0
2011-10-31 10:10:00,64.96,65.12,64.91,65.05,18400.0,47.679,47.7965,47.6423,47.7451,18400.0
2011-10-31 10:15:00,65.03,65.18,64.97,65.14,40400.0,47.7304,47.8405,47.6864,47.8112,40400.0
2011-10-31 10:20:00,65.15,65.25,65.12,65.22,53500.0,47.8185,47.8919,47.7965,47.8699,53500.0
2011-10-31 10:25:00,65.22,65.4,65.21,65.36,74300.0,47.8699,48.002,47.8625,47.9726,74300.0
2011-10-31 10:30:00,65.35,65.44,65.35,65.42,30100.0,47.9653,48.0314,47.9653,48.0167,30100.0
2011-10-31 10:35:00,65.38,65.45,65.34,65.45,11200.0,47.9873,48.0387,47.958,48.0387,11200.0
2011-10-31 10:40:00,65.45,65.47,65.28,65.28,13100.0,48.0387,48.0534,47.9139,47.9139,13100.0
2011-10-31 10:45:00,65.3,65.37,65.25,65.29,21700.0,47.9286,47.98,47.8919,47.9213,21700.0
2011-10-31 10:50:00,65.31,65.4,65.3,65.3,16200.0,47.9359,48.002,47.9286,47.9286,16200.0
2011-10-31 10:55:00,65.28,65.45,65.26,65.38,14800.0,47.9139,48.0387,47.8992,47.9873,14800.0
2011-10-31 11:00:00,65.33,65.49,65.3,65.38,32200.0,47.9506,48.068,47.9286,47.9873,32200.0
2011-10-31 11:05:00,65.36,65.49,65.35,65.48,11500.0,47.9726,48.068,47.9653,48.0607,11500.0
2011-10-31 11:10:00,65.51,65.53,65.32,65.35,9000.0,48.0827,48.0974,47.9433,47.9653,9000.0
2011-10-31 11:15:00,65.34,65.35,65.21,65.23,9400.0,47.958,47.9653,47.8625,47.8772,9400.0
2011-10-31 11:20:00,65.24,65.37,65.21,65.28,10200.0,47.8846,47.98,47.8625,47.9139,10200.0
2011-10-31 11:25:00,65.31,65.34,65.18,65.27,15400.0,47.9359,47.958,47.8405,47.9066,15400.0
2011-10-31 11:30:00,65.26,65.34,65.26,65.32,8100.0,47.8992,47.958,47.8992,47.9433,8100.0
2011-10-31 11:35:00,65.36,65.38,65.31,65.32,6000.0,47.9726,47.9873,47.9359,47.9433,6000.0
2011-10-31 11:40:00,65.33,65.43,65.31,65.43,7700.0,47.9506,48.024,47.9359,48.024,7700.0
2011-10-31 11:45:00,65.43,65.48,65.42,65.48,7900.0,48.024,48.0607,48.0167,48.0607,7900.0
2011-10-31 11:50:00,65.49,65.5,65.44,65.44,9100.0,48.068,48.0754,48.0314,48.0314,9100.0
2011-10-31 11:55:00,65.44,65.44,65.3,65.31,15400.0,48.0314,48.0314,47.9286,47.9359,15400.0
2011-10-31 12:00:00,65.3,65.33,65.26,65.31,8700.0,47.9286,47.9506,47.8992,47.9359,8700.0
2011-10-31 12:05:00,65.3,65.36,65.24,65.33,6400.0,47.9286,47.9726,47.8846,47.9506,6400.0
2011-10-31 12:10:00,65.32,65.42,65.32,65.4,5000.0,47.9433,48.0167,47.9433,48.002,5000.0
2011-10-31 12:15:00,65.38,65.38,65.19,65.21,11600.0,47.9873,47.9873,47.8479,47.8625,11600.0
2011-10-31 12:20:00,65.21,65.29,65.2,65.26,8100.0,47.8625,47.9213,47.8552,47.8992,8100.0
2011-10-31 12:25:00,65.23,65.23,65.1,65.11,7400.0,47.8772,47.8772,47.7818,47.7891,7400.0
2011-10-31 12:30:00,65.1,65.13,65.02,65.03,12600.0,47.7818,47.8038,47.7231,47.7304,12600.0
2011-10-31 12:35:00,65.03,65.11,65.0,65.11,8400.0,47.7304,47.7891,47.7084,47.7891,8400.0
2011-10-31 12:40:00,65.11,65.15,65.08,65.09,11900.0,47.7891,47.8185,47.7671,47.7745,11900.0
2011-10-31 12:45:00,65.09,65.13,65.01,65.09,18100.0,47.7745,47.8038,47.7157,47.7745,18100.0
2011-10-31 12:50:00,65.1,65.18,65.05,65.17,16900.0,47.7818,47.8405,47.7451,47.8332,16900.0
2011-10-31 12:55:00,65.16,65.21,65.16,65.18,9400.0,47.8258,47.8625,47.8258,47.8405,9400.0
2011-10-31 13:00:00,65.16,65.34,65.16,65.3,20000.0,47.8258,47.958,47.8258,47.9286,20000.0
2011-10-31 13:05:00,65.29,65.3,65.19,65.2,4000.0,47.9213,47.9286,47.8479,47.8552,4000.0
2011-10-31 13:10:00,65.21,65.26,65.21,65.21,7000.0,47.8625,47.8992,47.8625,47.8625,7000.0
2011-10-31 13:15:00,65.22,65.24,65.17,65.2,6000.0,47.8699,47.8846,47.8332,47.8552,6000.0
2011-10-31 13:20:00,65.2,65.24,65.15,65.17,12400.0,47.8552,47.8846,47.8185,47.8332,12400.0
2011-10-31 13:25:00,65.17,65.17,65.09,65.14,8100.0,47.8332,47.8332,47.7745,47.8112,8100.0
2011-10-31 13:30:00,65.14,65.17,65.1,65.14,10900.0,47.8112,47.8332,47.7818,47.8112,10900.0
2011-10-31 13:35:00,65.14,65.28,65.14,65.28,6000.0,47.8112,47.9139,47.8112,47.9139,6000.0
2011-10-31 13:40:00,65.28,65.3,65.22,65.27,18000.0,47.9139,47.9286,47.8699,47.9066,18000.0
2011-10-31 13:45:00,65.26,65.3,65.21,65.3,9700.0,47.8992,47.9286,47.8625,47.9286,9700.0
2011-10-31 13:50:00,65.31,65.33,65.25,65.25,5600.0,47.9359,47.9506,47.8919,47.8919,5600.0
2011-10-31 13:55:00,65.25,65.25,65.18,65.18,10200.0,47.8919,47.8919,47.8405,47.8405,10200.0
2011-10-31 14:00:00,65.19,65.19,65.13,65.18,10900.0,47.8479,47.8479,47.8038,47.8405,10900.0
2011-10-31 14:05:00,65.17,65.18,65.08,65.11,6400.0,47.8332,47.8405,47.7671,47.7891,6400.0
2011-10-31 14:10:00,65.11,65.17,65.07,65.07,20800.0,47.7891,47.8332,47.7598,47.7598,20800.0
2011-10-31 14:15:00,65.07,65.1,65.01,65.1,9600.0,47.7598,47.7818,47.7157,47.7818,9600.0
2011-10-31 14:20:00,65.1,65.16,65.09,65.09,12700.0,47.7818,47.8258,47.7745,47.7745,12700.0
2011-10-31 14:25:00,65.07,65.18,65.02,65.18,20200.0,47.7598,47.8405,47.7231,47.8405,20200.0
2011-10-31 14:30:00,65.17,65.19,65.13,65.13,10600.0,47.8332,47.8479,47.8038,47.8038,10600.0
2011-10-31 14:35:00,65.12,65.12,64.98,65.02,16900.0,47.7965,47.7965,47.6937,47.7231,16900.0
2011-10-31 14:40:00,65.01,65.04,64.98,64.99,7900.0,47.7157,47.7378,47.6937,47.7011,7900.0
2011-10-31 14:45:00,65.0,65.06,64.98,65.01,12000.0,47.7084,47.7524,47.6937,47.7157,12000.0
2011-10-31 14:50:00,65.01,65.07,65.01,65.02,15100.0,47.7157,47.7598,47.7157,47.7231,15100.0
2011-10-31 14:55:00,65.02,65.06,64.99,65.0,13800.0,47.7231,47.7524,47.7011,47.7084,13800.0
2011-10-31 15:00:00,65.0,65.03,64.93,64.93,21900.0,47.7084,47.7304,47.657,47.657,21900.0
2011-10-31 15:05:00,64.94,64.97,64.85,64.85,11500.0,47.6644,47.6864,47.5983,47.5983,11500.0
2011-10-31 15:10:00,64.84,64.97,64.82,64.83,16600.0,47.591,47.6864,47.5763,47.5836,16600.0
2011-10-31 15:15:00,64.82,64.87,64.72,64.72,25800.0,47.5763,47.613,47.5029,47.5029,25800.0
2011-10-31 15:20:00,64.71,64.79,64.67,64.75,18700.0,47.4955,47.5543,47.4662,47.5249,18700.0
2011-10-31 15:25:00,64.73,64.73,64.59,64.6,20000.0,47.5102,47.5102,47.4075,47.4148,20000.0
2011-10-31 15:30:00,64.59,64.64,64.49,64.62,61900.0,47.4075,47.4442,47.3341,47.4295,61900.0
2011-10-31 15:35:00,64.62,64.7,64.6,64.68,38300.0,47.4295,47.4882,47.4148,47.4735,38300.0
2011-10-31 15:40:00,64.67,64.67,64.49,64.5,69200.0,47.4662,47.4662,47.3341,47.3414,69200.0
2011-10-31 15:45:00,64.49,64.54,64.37,64.48,86200.0,47.3341,47.3708,47.246,47.3267,86200.0
2011-10-31 15:50:00,64.48,64.59,64.45,64.56,82500.0,47.3267,47.4075,47.3047,47.3855,82500.0
2011-10-31 15:55:00,64.55,64.55,64.2,64.21,221600.0,47.3781,47.3781,47.1212,47.1286,221600.0
2011-11-01 09:30:00,62.79,63.2,62.29,62.59,84600.0,46.0863,46.3872,45.7193,45.9395,84600.0
2011-11-01 09:35:00,62.6,62.77,62.48,62.48,23400.0,45.9469,46.0716,45.8588,45.8588,23400.0
2011-11-01 09:40:00,62.46,62.8,62.28,62.33,64300.0,45.8441,46.0937,45.712,45.7487,64300.0
2011-11-01 09:45:00,62.33,62.33,61.73,61.79,75500.0,45.7487,45.7487,45.3083,45.3523,75500.0
2011-11-01 09:50:00,61.78,61.86,61.71,61.74,28800.0,45.345,45.4037,45.2936,45.3156,28800.0
2011-11-01 09:55:00,61.73,61.81,61.55,61.7,51100.0,45.3083,45.367,45.1762,45.2863,51100.0
2011-11-01 10:00:00,61.65,61.71,61.38,61.7,103800.0,45.2496,45.2936,45.0514,45.2863,103800.0
2011-11-01 10:05:00,61.7,61.74,61.53,61.71,48200.0,45.2863,45.3156,45.1615,45.2936,48200.0
2011-11-01 10:10:00,61.76,62.1,61.67,62.07,32600.0,45.3303,45.5799,45.2643,45.5579,32600.0
2011-11-01 10:15:00,62.07,62.16,61.93,62.07,20500.0,45.5579,45.6239,45.4551,45.5579,20500.0
2011-11-01 10:20:00,62.07,62.13,61.86,62.09,31700.0,45.5579,45.6019,45.4037,45.5725,31700.0
2011-11-01 10:25:00,62.08,62.32,62.08,62.18,31300.0,45.5652,45.7413,45.5652,45.6386,31300.0
2011-11-01 10:30:00,62.19,62.28,62.06,62.26,22000.0,45.6459,45.712,45.5505,45.6973,22000.0
2011-11-01 10:35:00,62.26,62.26,62.0,62.08,21500.0,45.6973,45.6973,45.5065,45.5652,21500.0
2011-11-01 10:40:00,62.08,62.13,61.95,62.01,27800.0,45.5652,45.6019,45.4698,45.5138,27800.0
2011-11-01 10:45:00,62.01,62.02,61.84,61.92,17800.0,45.5138,45.5212,45.389,45.4478,17800.0
2011-11-01 10:50:00,61.92,62.0,61.85,61.91,18100.0,45.4478,45.5065,45.3964,45.4404,18100.0
2011-11-01 10:55:00,61.9,62.0,61.8,61.83,34100.0,45.4331,45.5065,45.3597,45.3817,34100.0
2011-11-01 11:00:00,61.81,61.91,61.78,61.78,24400.0,45.367,45.4404,45.345,45.345,24400.0
2011-11-01 11:05:00,61.79,61.84,61.72,61.74,18300.0,45.3523,45.389,45.301,45.3156,18300.0
2011-11-01 11:10:00,61.74,61.83,61.72,61.78,14600.0,45.3156,45.3817,45.301,45.345,14600.0
2011-11-01 11:15:00,61.76,61.89,61.76,61.84,14300.0,45.3303,45.4257,45.3303,45.389,14300.0
2011-11-01 11:20:00,61.88,61.88,61.69,61.7,16700.0,45.4184,45.4184,45.2789,45.2863,16700.0
2011-11-01 11:25:00,61.69,61.75,61.5,61.53,28700.0,45.2789,45.323,45.1395,45.1615,28700.0
2011-11-01 11:30:00,61.52,61.56,61.29,61.31,34100.0,45.1542,45.1835,44.9854,45.0,34100.0
2011-11-01 11:35:00,61.31,61.33,61.19,61.26,18500.0,45.0,45.0147,44.912,44.9633,18500.0
2011-11-01 11:40:00,61.27,61.3,61.11,61.12,17500.0,44.9707,44.9927,44.8532,44.8606,17500.0
2011-11-01 11:45:00,61.14,61.29,61.08,61.17,25200.0,44.8753,44.9854,44.8312,44.8973,25200.0
2011-11-01 11:50:00,61.18,61.24,61.13,61.18,18400.0,44.9046,44.9487,44.8679,44.9046,18400.0
2011-11-01 11:55:00,61.16,61.32,61.15,61.18,19200.0,44.8899,45.0074,44.8826,44.9046,19200.0
2011-11-01 12:00:00,61.18,61.18,61.05,61.12,26700.0,44.9046,44.9046,44.8092,44.8606,26700.0
2011-11-01 12:05:00,61.11,61.33,61.08,61.22,27700.0,44.8532,45.0147,44.8312,44.934,27700.0
2011-11-01 12:10:00,61.22,61.35,61.18,61.3,25400.0,44.934,45.0294,44.9046,44.9927,25400.0
2011-11-01 12:15:00,61.28,61.28,61.06,61.06,14700.0,44.978,44.978,44.8165,44.8165,14700.0
2011-11-01 12:20:00,61.06,61.11,61.0,61.09,25500.0,44.8165,44.8532,44.7725,44.8386,25500.0
2011-11-01 12:25:00,61.07,61.2,61.03,61.08,18600.0,44.8239,44.9193,44.7945,44.8312,18600.0
2011-11-01 12:30:00,61.06,61.19,60.97,61.16,19200.0,44.8165,44.912,44.7505,44.8899,19200.0
2011-11-01 12:35:00,61.14,61.2,61.09,61.2,37500.0,44.8753,44.9193,44.8386,44.9193,37500.0
2011-11-01 12:40:00,61.22,61.22,60.97,61.0,19300.0,44.934,44.934,44.7505,44.7725,19300.0
2011-11-01 12:45:00,60.98,61.05,60.95,60.95,30100.0,44.7578,44.8092,44.7358,44.7358,30100.0
2011-11-01 12:50:00,60.94,61.01,60.85,60.86,19000.0,44.7285,44.7798,44.6624,44.6697,19000.0
2011-11-01 12:55:00,60.87,61.01,60.86,60.9,17400.0,44.6771,44.7798,44.6697,44.6991,17400.0
2011-11-01 13:00:00,60.89,60.98,60.79,60.95,27800.0,44.6918,44.7578,44.6184,44.7358,27800.0
2011-11-01 13:05:00,60.94,61.14,60.93,61.0,31200.0,44.7285,44.8753,44.7211,44.7725,31200.0
2011-11-01 13:10:00,61.0,61.11,61.0,61.0,16900.0,44.7725,44.8532,44.7725,44.7725,16900.0
2011-11-01 13:15:00,61.03,61.09,60.99,61.04,17400.0,44.7945,44.8386,44.7652,44.8019,17400.0
2011-11-01 13:20:00,61.03,61.06,60.99,61.0,40400.0,44.7945,44.8165,44.7652,44.7725,40400.0
2011-11-01 13:25:00,61.01,61.53,60.99,61.45,65600.0,44.7798,45.1615,44.7652,45.1028,65600.0
2011-11-01 13:30:00,61.45,61.65,61.27,61.47,62200.0,45.1028,45.2496,44.9707,45.1175,62200.0
2011-11-01 13:35:00,61.47,61.58,61.35,61.39,37900.0,45.1175,45.1982,45.0294,45.0588,37900.0
2011-11-01 13:40:00,61.39,61.63,61.38,61.6,28800.0,45.0588,45.2349,45.0514,45.2129,28800.0
2011-11-01 13:45:00,61.59,61.76,61.56,61.62,27100.0,45.2055,45.3303,45.1835,45.2276,27100.0
2011-11-01 13:50:00,61.61,61.73,61.56,61.65,49000.0,45.2202,45.3083,45.1835,45.2496,49000.0
2011-11-01 13:55:00,61.63,61.64,61.36,61.54,32200.0,45.2349,45.2422,45.0367,45.1688,32200.0
2011-11-01 14:00:00,61.53,61.68,61.44,61.63,26600.0,45.1615,45.2716,45.0954,45.2349,26600.0
2011-11-01 14:05:00,61.63,61.83,61.58,61.8,18900.0,45.2349,45.3817,45.1982,45.3597,18900.0
2011-11-01 14:10:00,61.79,61.82,61.66,61.79,19100.0,45.3523,45.3744,45.2569,45.3523,19100.0
2011-11-01 14:15:00,61.78,61.78,61.57,61.63,17900.0,45.345,45.345,45.1909,45.2349,17900.0
2011-11-01 14:20:00,61.64,61.84,61.61,61.83,23800.0,45.2422,45.389,45.2202,45.3817,23800.0
2011-11-01 14:25:00,61.84,61.91,61.78,61.8,17400.0,45.389,45.4404,45.345,45.3597,17400.0
2011-11-01 14:30:00,61.78,61.93,61.71,61.89,31100.0,45.345,45.4551,45.2936,45.4257,31100.0
2011-11-01 14:35:00,61.9,61.93,61.66,61.72,20100.0,45.4331,45.4551,45.2569,45.301,20100.0
2011-11-01 14:40:00,61.7,61.84,61.66,61.82,24000.0,45.2863,45.389,45.2569,45.3744,24000.0
2011-11-01 14:45:00,61.79,61.85,61.69,61.7,20800.0,45.3523,45.3964,45.2789,45.2863,20800.0
2011-11-01 14:50:00,61.68,61.82,61.54,61.62,23200.0,45.2716,45.3744,45.1688,45.2276,23200.0
2011-11-01 14:55:00,61.61,61.65,61.57,61.65,28600.0,45.2202,45.2496,45.1909,45.2496,28600.0
2011-11-01 15:00:00,61.64,61.68,61.32,61.38,32200.0,45.2422,45.2716,45.0074,45.0514,32200.0
2011-11-01 15:05:00,61.38,61.41,61.29,61.35,27800.0,45.0514,45.0734,44.9854,45.0294,27800.0
2011-11-01 15:10:00,61.33,61.58,61.33,61.58,27600.0,45.0147,45.1982,45.0147,45.1982,27600.0
2011-11-01 15:15:00,61.59,61.59,61.37,61.51,41000.0,45.2055,45.2055,45.0441,45.1468,41000.0
2011-11-01 15:20:00,61.51,61.59,61.34,61.35,32400.0,45.1468,45.2055,45.0221,45.0294,32400.0
2011-11-01 15:25:00,61.34,61.53,61.34,61.5,35600.0,45.0221,45.1615,45.0221,45.1395,35600.0
2011-11-01 15:30:00,61.51,61.71,61.5,61.63,57000.0,45.1468,45.2936,45.1395,45.2349,57000.0
2011-11-01 15:35:00,61.64,61.84,61.64,61.83,48600.0,45.2422,45.389,45.2422,45.3817,48600.0
2011-11-01 15:40:00,61.83,61.85,61.52,61.58,63000.0,45.3817,45.3964,45.1542,45.1982,63000.0
2011-11-01 15:45:00,61.57,61.59,61.2,61.45,126000.0,45.1909,45.2055,44.9193,45.1028,126000.0
2011-11-01 15:50:00,61.44,61.44,61.21,61.34,108800.0,45.0954,45.0954,44.9266,45.0221,108800.0
2011-11-01 15:55:00,61.36,61.47,61.3,61.44,198900.0,45.0367,45.1175,44.9927,45.0954,198900.0
2011-11-02 09:30:00,62.96,62.96,61.91,62.37,36000.0,46.2111,46.2111,45.4404,45.778,36000.0
2011-11-02 09:35:00,62.39,62.4,62.06,62.06,32100.0,45.7927,45.8001,45.5505,45.5505,32100.0
2011-11-02 09:40:00,62.06,62.47,62.06,62.47,13300.0,45.5505,45.8514,45.5505,45.8514,13300.0
2011-11-02 09:45:00,62.44,62.53,62.24,62.32,25000.0,45.8294,45.8955,45.6826,45.7413,25000.0
2011-11-02 09:50:00,62.32,62.32,62.12,62.15,19000.0,45.7413,45.7413,45.5946,45.6166,19000.0
2011-11-02 09:55:00,62.14,62.15,61.93,62.12,19000.0,45.6092,45.6166,45.4551,45.5946,19000.0
2011-11-02 10:00:00,62.13,62.24,61.96,61.97,21900.0,45.6019,45.6826,45.4771,45.4845,21900.0
2011-11-02 10:05:00,61.99,62.24,61.95,62.23,15500.0,45.4991,45.6826,45.4698,45.6753,15500.0
2011-11-02 10:10:00,62.24,62.25,62.07,62.25,18900.0,45.6826,45.69,45.5579,45.69,18900.0
2011-11-02 10:15:00,62.22,62.24,61.98,62.0,13500.0,45.668,45.6826,45.4918,45.5065,13500.0
2011-11-02 10:20:00,61.98,62.0,61.91,62.0,27500.0,45.4918,45.5065,45.4404,45.5065,27500.0
2011-11-02 10:25:00,62.0,62.16,62.0,62.16,12400.0,45.5065,45.6239,45.5065,45.6239,12400.0
2011-11-02 10:30:00,62.16,62.16,62.0,62.01,12600.0,45.6239,45.6239,45.5065,45.5138,12600.0
2011-11-02 10:35:00,62.0,62.01,61.91,61.94,32200.0,45.5065,45.5138,45.4404,45.4624,32200.0
2011-11-02 10:40:00,61.95,62.09,61.95,62.04,42100.0,45.4698,45.5725,45.4698,45.5358,42100.0
2011-11-02 10:45:00,62.04,62.1,61.97,62.1,43000.0,45.5358,45.5799,45.4845,45.5799,43000.0
2011-11-02 10:50:00,62.1,62.18,62.07,62.12,49400.0,45.5799,45.6386,45.5579,45.5946,49400.0
2011-11-02 10:55:00,62.11,62.12,62.05,62.11,12600.0,45.5872,45.5946,45.5432,45.5872,12600.0
2011-11-02 11:00:00,62.11,62.26,62.09,62.23,20100.0,45.5872,45.6973,45.5725,45.6753,20100.0
2011-11-02 11:05:00,62.23,62.3,62.19,62.2,13000.0,45.6753,45.7267,45.6459,45.6533,13000.0
2011-11-02 11:10:00,62.22,62.23,62.08,62.08,15800.0,45.668,45.6753,45.5652,45.5652,15800.0
2011-11-02 11:15:00,62.07,62.26,62.03,62.25,21900.0,45.5579,45.6973,45.5285,45.69,21900.0
2011-11-02 11:20:00,62.24,62.36,62.24,62.36,16900.0,45.6826,45.7707,45.6826,45.7707,16900.0
2011-11-02 11:25:00,62.36,62.36,62.29,62.33,15700.0,45.7707,45.7707,45.7193,45.7487,15700.0
2011-11-02 11:30:00,62.34,62.39,62.28,62.39,15700.0,45.756,45.7927,45.712,45.7927,15700.0
2011-11-02 11:35:00,62.39,62.42,62.34,62.37,11000.0,45.7927,45.8147,45.756,45.778,11000.0
2011-11-02 11:40:00,62.38,62.46,62.38,62.44,11500.0,45.7854,45.8441,45.7854,45.8294,11500.0
2011-11-02 11:45:00,62.44,62.44,62.35,62.35,13000.0,45.8294,45.8294,45.7634,45.7634,13000.0
2011-11-02 11:50:00,62.36,62.36,62.26,62.3,51300.0,45.7707,45.7707,45.6973,45.7267,51300.0
2011-11-02 11:55:00,62.3,62.42,62.3,62.42,45500.0,45.7267,45.8147,45.7267,45.8147,45500.0
2011-11-02 12:00:00,62.4,62.46,62.36,62.46,22900.0,45.8001,45.8441,45.7707,45.8441,22900.0
2011-11-02 12:05:00,62.45,62.47,62.39,62.44,9400.0,45.8368,45.8514,45.7927,45.8294,9400.0
2011-11-02 12:10:00,62.43,62.62,62.43,62.62,19400.0,45.8221,45.9615,45.8221,45.9615,19400.0
2011-11-02 12:15:00,62.6,62.6,62.47,62.49,30800.0,45.9469,45.9469,45.8514,45.8661,30800.0
2011-11-02 12:20:00,62.48,62.54,62.45,62.48,16400.0,45.8588,45.9028,45.8368,45.8588,16400.0
2011-11-02 12:25:00,62.48,62.58,62.46,62.51,26500.0,45.8588,45.9322,45.8441,45.8808,26500.0
2011-11-02 12:30:00,62.53,62.55,62.32,62.32,19700.0,45.8955,45.9102,45.7413,45.7413,19700.0
2011-11-02 12:35:00,62.36,62.49,62.24,62.47,18300.0,45.7707,45.8661,45.6826,45.8514,18300.0
2011-11-02 12:40:00,62.49,62.56,62.32,62.37,27600.0,45.8661,45.9175,45.7413,45.778,27600.0
2011-11-02 12:45:00,62.39,62.39,62.24,62.26,29600.0,45.7927,45.7927,45.6826,45.6973,29600.0
2011-11-02 12:50:00,62.27,62.32,62.21,62.32,37000.0,45.7046,45.7413,45.6606,45.7413,37000.0
2011-11-02 12:55:00,62.31,62.35,62.2,62.21,24700.0,45.734,45.7634,45.6533,45.6606,24700.0
2011-11-02 13:00:00,62.21,62.27,61.96,62.0,52600.0,45.6606,45.7046,45.4771,45.5065,52600.0
2011-11-02 13:05:00,61.99,62.08,61.95,62.01,23500.0,45.4991,45.5652,45.4698,45.5138,23500.0
2011-11-02 13:10:00,62.02,62.14,62.02,62.14,24800.0,45.5212,45.6092,45.5212,45.6092,24800.0
2011-11-02 13:15:00,62.13,62.15,62.04,62.08,24000.0,45.6019,45.6166,45.5358,45.5652,24000.0
2011-11-02 13:20:00,62.06,62.06,61.9,61.93,20700.0,45.5505,45.5505,45.4331,45.4551,20700.0
2011-11-02 13:25:00,61.94,62.02,61.92,61.98,14100.0,45.4624,45.5212,45.4478,45.4918,14100.0
2011-11-02 13:30:00,61.98,62.01,61.94,62.01,25900.0,45.4918,45.5138,45.4624,45.5138,25900.0
2011-11-02 13:35:00,62.01,62.01,61.96,62.0,21200.0,45.5138,45.5138,45.4771,45.5065,21200.0
2011-11-02 13:40:00,62.01,62.21,61.98,62.19,32200.0,45.5138,45.6606,45.4918,45.6459,32200.0
2011-11-02 13:45:00,62.21,62.29,62.2,62.26,16800.0,45.6606,45.7193,45.6533,45.6973,16800.0
2011-11-02 13:50:00,62.27,62.27,62.04,62.05,21000.0,45.7046,45.7046,45.5358,45.5432,21000.0
2011-11-02 13:55:00,62.05,62.06,61.94,61.95,25000.0,45.5432,45.5505,45.4624,45.4698,25000.0
2011-11-02 14:00:00,61.94,62.02,61.86,62.02,47600.0,45.4624,45.5212,45.4037,45.5212,47600.0
2011-11-02 14:05:00,62.01,62.13,61.96,62.01,61200.0,45.5138,45.6019,45.4771,45.5138,61200.0
2011-11-02 14:10:00,62.0,62.01,61.88,61.96,44400.0,45.5065,45.5138,45.4184,45.4771,44400.0
2011-11-02 14:15:00,61.94,62.0,61.86,61.88,45500.0,45.4624,45.5065,45.4037,45.4184,45500.0
2011-11-02 14:20:00,61.88,61.99,61.83,61.84,35700.0,45.4184,45.4991,45.3817,45.389,35700.0
2011-11-02 14:25:00,61.86,61.95,61.84,61.89,20800.0,45.4037,45.4698,45.389,45.4257,20800.0
2011-11-02 14:30:00,61.89,62.07,61.84,62.06,35700.0,45.4257,45.5579,45.389,45.5505,35700.0
2011-11-02 14:35:00,62.09,62.2,62.05,62.11,29200.0,45.5725,45.6533,45.5432,45.5872,29200.0
2011-11-02 14:40:00,62.1,62.18,62.02,62.18,45100.0,45.5799,45.6386,45.5212,45.6386,45100.0
2011-11-02 14:45:00,62.17,62.31,62.15,62.27,31800.0,45.6313,45.734,45.6166,45.7046,31800.0
2011-11-02 14:50:00,62.26,62.34,62.26,62.26,20900.0,45.6973,45.756,45.6973,45.6973,20900.0
2011-11-02 14:55:00,62.25,62.36,62.2,62.22,23700.0,45.69,45.7707,45.6533,45.668,23700.0
2011-11-02 15:00:00,62.24,62.26,62.11,62.18,29900.0,45.6826,45.6973,45.5872,45.6386,29900.0
2011-11-02 15:05:00,62.18,62.43,62.18,62.39,66500.0,45.6386,45.8221,45.6386,45.7927,66500.0
2011-11-02 15:10:00,62.4,62.43,62.27,62.28,41300.0,45.8001,45.8221,45.7046,45.712,41300.0
2011-11-02 15:15:00,62.28,62.3,62.23,62.27,34900.0,45.712,45.7267,45.6753,45.7046,34900.0
2011-11-02 15:20:00,62.26,62.38,62.26,62.34,63800.0,45.6973,45.7854,45.6973,45.756,63800.0
2011-11-02 15:25:00,62.36,62.36,62.24,62.27,23700.0,45.7707,45.7707,45.6826,45.7046,23700.0
2011-11-02 15:30:00,62.27,62.31,62.0,62.04,64600.0,45.7046,45.734,45.5065,45.5358,64600.0
2011-11-02 15:35:00,62.05,62.13,62.02,62.06,67200.0,45.5432,45.6019,45.5212,45.5505,67200.0
2011-11-02 15:40:00,62.06,62.1,61.81,61.85,122700.0,45.5505,45.5799,45.367,45.3964,122700.0
2011-11-02 15:45:00,61.84,61.86,61.77,61.83,106500.0,45.389,45.4037,45.3377,45.3817,106500.0
2011-11-02 15:50:00,61.82,61.93,61.82,61.91,85400.0,45.3744,45.4551,45.3744,45.4404,85400.0
2011-11-02 15:55:00,61.91,62.0,61.87,61.95,167500.0,45.4404,45.5065,45.4111,45.4698,167500.0
2011-11-03 09:30:00,62.47,62.85,62.47,62.78,26500.0,45.8514,46.1304,45.8514,46.079,26500.0
2011-11-03 09:35:00,62.71,63.05,62.71,63.05,31600.0,46.0276,46.2771,46.0276,46.2771,31600.0
2011-11-03 09:40:00,63.06,63.2,63.01,63.15,44600.0,46.2845,46.3872,46.2478,46.3505,44600.0
2011-11-03 09:45:00,63.15,63.31,63.15,63.31,64500.0,46.3505,46.468,46.3505,46.468,64500.0
2011-11-03 09:50:00,63.3,63.46,63.25,63.4,89500.0,46.4606,46.5781,46.4239,46.534,89500.0
2011-11-03 09:55:00,63.39,63.52,63.32,63.51,50900.0,46.5267,46.6221,46.4753,46.6148,50900.0
2011-11-03 10:00:00,63.52,63.52,63.16,63.18,77100.0,46.6221,46.6221,46.3579,46.3726,77100.0
2011-11-03 10:05:00,63.17,63.28,63.1,63.17,26700.0,46.3652,46.446,46.3138,46.3652,26700.0
2011-11-03 10:10:00,63.2,63.25,63.03,63.16,29000.0,46.3872,46.4239,46.2625,46.3579,29000.0
2011-11-03 10:15:00,63.16,63.25,63.13,63.25,18700.0,46.3579,46.4239,46.3359,46.4239,18700.0
2011-11-03 10:20:00,63.24,63.24,63.06,63.07,24500.0,46.4166,46.4166,46.2845,46.2918,24500.0
2011-11-03 10:25:00,63.05,63.3,63.03,63.15,10800.0,46.2771,46.4606,46.2625,46.3505,10800.0
2011-11-03 10:30:00,63.15,63.25,63.15,63.23,11800.0,46.3505,46.4239,46.3505,46.4093,11800.0
2011-11-03 10:35:00,63.21,63.23,63.07,63.09,12800.0,46.3946,46.4093,46.2918,46.3065,12800.0
2011-11-03 10:40:00,63.08,63.42,63.08,63.41,33800.0,46.2992,46.5487,46.2992,46.5414,33800.0
2011-11-03 10:45:00,63.43,63.61,63.43,63.52,51900.0,46.5561,46.6882,46.5561,46.6221,51900.0
2011-11-03 10:50:00,63.53,63.53,63.4,63.51,13700.0,46.6295,46.6295,46.534,46.6148,13700.0
2011-11-03 10:55:00,63.55,63.6,63.45,63.47,13600.0,46.6441,46.6808,46.5707,46.5854,13600.0
2011-11-03 11:00:00,63.47,63.56,63.43,63.45,17400.0,46.5854,46.6515,46.5561,46.5707,17400.0
2011-11-03 11:05:00,63.44,63.5,63.37,63.4,15400.0,46.5634,46.6074,46.512,46.534,15400.0
2011-11-03 11:10:00,63.39,63.51,63.39,63.47,13100.0,46.5267,46.6148,46.5267,46.5854,13100.0
2011-11-03 11:15:00,63.49,63.66,63.49,63.65,12400.0,46.6001,46.7249,46.6001,46.7175,12400.0
2011-11-03 11:20:00,63.65,63.79,63.64,63.76,27800.0,46.7175,46.8203,46.7102,46.7983,27800.0
2011-11-03 11:25:00,63.77,63.8,63.75,63.77,17400.0,46.8056,46.8276,46.7909,46.8056,17400.0
2011-11-03 11:30:00,63.77,63.88,63.72,63.86,61900.0,46.8056,46.8863,46.7689,46.8717,61900.0
2011-11-03 11:35:00,63.86,63.87,63.81,63.83,48100.0,46.8717,46.879,46.835,46.8497,48100.0
2011-11-03 11:40:00,63.83,63.84,63.71,63.73,33500.0,46.8497,46.857,46.7616,46.7763,33500.0
2011-11-03 11:45:00,63.7,63.74,63.61,63.7,11800.0,46.7542,46.7836,46.6882,46.7542,11800.0
2011-11-03 11:50:00,63.68,63.79,63.66,63.74,8100.0,46.7396,46.8203,46.7249,46.7836,8100.0
2011-11-03 11:55:00,63.73,63.73,63.56,63.57,10500.0,46.7763,46.7763,46.6515,46.6588,10500.0
2011-11-03 12:00:00,63.58,63.69,63.54,63.69,13700.0,46.6662,46.7469,46.6368,46.7469,13700.0
2011-11-03 12:05:00,63.68,63.78,63.61,63.77,11400.0,46.7396,46.813,46.6882,46.8056,11400.0
2011-11-03 12:10:00,63.78,63.82,63.73,63.75,10000.0,46.813,46.8423,46.7763,46.7909,10000.0
2011-11-03 12:15:00,63.78,63.82,63.73,63.82,19000.0,46.813,46.8423,46.7763,46.8423,19000.0
2011-11-03 12:20:00,63.81,63.88,63.76,63.86,16500.0,46.835,46.8863,46.7983,46.8717,16500.0
2011-11-03 12:25:00,63.87,63.88,63.78,63.83,44200.0,46.879,46.8863,46.813,46.8497,44200.0
2011-11-03 12:30:00,63.85,63.86,63.69,63.72,27300.0,46.8643,46.8717,46.7469,46.7689,27300.0
2011-11-03 12:35:00,63.71,63.71,63.55,63.58,16700.0,46.7616,46.7616,46.6441,46.6662,16700.0
2011-11-03 12:40:00,63.57,63.62,63.52,63.62,18600.0,46.6588,46.6955,46.6221,46.6955,18600.0
2011-11-03 12:45:00,63.59,63.91,63.57,63.91,29400.0,46.6735,46.9084,46.6588,46.9084,29400.0
2011-11-03 12:50:00,63.9,63.94,63.82,63.84,17400.0,46.901,46.9304,46.8423,46.857,17400.0
2011-11-03 12:55:00,63.84,63.88,63.8,63.81,9300.0,46.857,46.8863,46.8276,46.835,9300.0
2011-11-03 13:00:00,63.81,63.83,63.77,63.77,16300.0,46.835,46.8497,46.8056,46.8056,16300.0
2011-11-03 13:05:00,63.77,63.79,63.7,63.77,28500.0,46.8056,46.8203,46.7542,46.8056,28500.0
2011-11-03 13:10:00,63.8,63.89,63.8,63.86,18700.0,46.8276,46.8937,46.8276,46.8717,18700.0
2011-11-03 13:15:00,63.87,63.96,63.86,63.93,11800.0,46.879,46.9451,46.8717,46.923,11800.0
2011-11-03 13:20:00,63.95,63.97,63.86,63.88,12000.0,46.9377,46.9524,46.8717,46.8863,12000.0
2011-11-03 13:25:00,63.88,63.93,63.79,63.86,17800.0,46.8863,46.923,46.8203,46.8717,17800.0
2011-11-03 13:30:00,63.85,63.85,63.77,63.79,18300.0,46.8643,46.8643,46.8056,46.8203,18300.0
2011-11-03 13:35:00,63.78,63.82,63.73,63.82,47100.0,46.813,46.8423,46.7763,46.8423,47100.0
2011-11-03 13:40:00,63.83,63.86,63.77,63.82,17400.0,46.8497,46.8717,46.8056,46.8423,17400.0
2011-11-03 13:45:00,63.83,63.96,63.79,63.95,28000.0,46.8497,46.9451,46.8203,46.9377,28000.0
2011-11-03 13:50:00,63.94,63.95,63.83,63.83,22400.0,46.9304,46.9377,46.8497,46.8497,22400.0
2011-11-03 13:55:00,63.85,63.91,63.77,63.81,24900.0,46.8643,46.9084,46.8056,46.835,24900.0
2011-11-03 14:00:00,63.81,63.84,63.75,63.83,31300.0,46.835,46.857,46.7909,46.8497,31300.0
2011-11-03 14:05:00,63.83,63.9,63.81,63.86,37100.0,46.8497,46.901,46.835,46.8717,37100.0
2011-11-03 14:10:00,63.86,63.88,63.72,63.77,37600.0,46.8717,46.8863,46.7689,46.8056,37600.0
2011-11-03 14:15:00,63.77,63.84,63.71,63.72,31200.0,46.8056,46.857,46.7616,46.7689,31200.0
2011-11-03 14:20:00,63.7,63.7,63.55,63.59,28600.0,46.7542,46.7542,46.6441,46.6735,28600.0
2011-11-03 14:25:00,63.58,63.6,63.56,63.59,17500.0,46.6662,46.6808,46.6515,46.6735,17500.0
2011-11-03 14:30:00,63.6,63.7,63.59,63.67,13900.0,46.6808,46.7542,46.6735,46.7322,13900.0
2011-11-03 14:35:00,63.66,63.75,63.65,63.72,22400.0,46.7249,46.7909,46.7175,46.7689,22400.0
2011-11-03 14:40:00,63.73,63.73,63.6,63.6,15600.0,46.7763,46.7763,46.6808,46.6808,15600.0
2011-11-03 14:45:00,63.61,63.63,63.55,63.57,17600.0,46.6882,46.7029,46.6441,46.6588,17600.0
2011-11-03 14:50:00,63.57,63.61,63.53,63.6,23000.0,46.6588,46.6882,46.6295,46.6808,23000.0
2011-11-03 14:55:00,63.61,63.66,63.59,63.62,18900.0,46.6882,46.7249,46.6735,46.6955,18900.0
2011-11-03 15:00:00,63.63,63.75,63.62,63.73,29600.0,46.7029,46.7909,46.6955,46.7763,29600.0
2011-11-03 15:05:00,63.74,63.75,63.68,63.73,22200.0,46.7836,46.7909,46.7396,46.7763,22200.0
2011-11-03 15:10:00,63.74,63.77,63.62,63.67,33400.0,46.7836,46.8056,46.6955,46.7322,33400.0
2011-11-03 15:15:00,63.68,63.78,63.65,63.69,24500.0,46.7396,46.813,46.7175,46.7469,24500.0
2011-11-03 15:20:00,63.69,63.76,63.63,63.75,20200.0,46.7469,46.7983,46.7029,46.7909,20200.0
2011-11-03 15:25:00,63.75,63.76,63.69,63.7,34100.0,46.7909,46.7983,46.7469,46.7542,34100.0
2011-11-03 15:30:00,63.7,63.82,63.7,63.79,59300.0,46.7542,46.8423,46.7542,46.8203,59300.0
2011-11-03 15:35:00,63.8,63.81,63.65,63.7,55000.0,46.8276,46.835,46.7175,46.7542,55000.0
2011-11-03 15:40:00,63.7,63.7,63.62,63.67,73400.0,46.7542,46.7542,46.6955,46.7322,73400.0
2011-11-03 15:45:00,63.67,63.69,63.55,63.62,61500.0,46.7322,46.7469,46.6441,46.6955,61500.0
2011-11-03 15:50:00,63.62,63.69,63.6,63.6,114000.0,46.6955,46.7469,46.6808,46.6808,114000.0
2011-11-03 15:55:00,63.6,63.65,63.57,63.59,170900.0,46.6808,46.7175,46.6588,46.6735,170900.0
2011-11-04 09:30:00,63.15,63.2,62.86,62.86,28800.0,46.3505,46.3872,46.1377,46.1377,28800.0
2011-11-04 09:35:00,62.83,63.0,62.83,62.94,11700.0,46.1157,46.2405,46.1157,46.1964,11700.0
2011-11-04 09:40:00,62.93,63.01,62.84,63.0,18100.0,46.1891,46.2478,46.123,46.2405,18100.0
2011-11-04 09:45:00,63.03,63.11,62.95,63.0,19300.0,46.2625,46.3212,46.2038,46.2405,19300.0
2011-11-04 09:50:00,63.0,63.06,62.82,62.87,17400.0,46.2405,46.2845,46.1083,46.145,17400.0
2011-11-04 09:55:00,62.86,62.92,62.65,62.68,14100.0,46.1377,46.1817,45.9836,46.0056,14100.0
2011-11-04 10:00:00,62.67,62.88,62.64,62.77,16100.0,45.9982,46.1524,45.9762,46.0716,16100.0
2011-11-04 10:05:00,62.82,62.96,62.81,62.87,17400.0,46.1083,46.2111,46.101,46.145,17400.0
2011-11-04 10:10:00,62.87,63.03,62.87,62.87,13500.0,46.145,46.2625,46.145,46.145,13500.0
2011-11-04 10:15:00,62.88,62.9,62.72,62.78,24900.0,46.1524,46.1671,46.0349,46.079,24900.0
2011-11-04 10:20:00,62.79,62.85,62.61,62.7,17000.0,46.0863,46.1304,45.9542,46.0203,17000.0
2011-11-04 10:25:00,62.7,62.81,62.65,62.67,13800.0,46.0203,46.101,45.9836,45.9982,13800.0
2011-11-04 10:30:00,62.65,62.69,62.55,62.57,13300.0,45.9836,46.0129,45.9102,45.9248,13300.0
2011-11-04 10:35:00,62.58,62.61,62.47,62.53,12000.0,45.9322,45.9542,45.8514,45.8955,12000.0
2011-11-04 10:40:00,62.55,62.72,62.51,62.72,17100.0,45.9102,46.0349,45.8808,46.0349,17100.0
2011-11-04 10:45:00,62.72,62.76,62.66,62.76,12100.0,46.0349,46.0643,45.9909,46.0643,12100.0
2011-11-04 10:50:00,62.76,62.76,62.63,62.7,14600.0,46.0643,46.0643,45.9689,46.0203,14600.0
2011-11-04 10:55:00,62.7,62.78,62.67,62.76,14100.0,46.0203,46.079,45.9982,46.0643,14100.0
2011-11-04 11:00:00,62.78,62.88,62.75,62.79,8400.0,46.079,46.1524,46.057,46.0863,8400.0
2011-11-04 11:05:00,62.78,62.83,62.76,62.79,10300.0,46.079,46.1157,46.0643,46.0863,10300.0
2011-11-04 11:10:00,62.86,62.92,62.82,62.84,8400.0,46.1377,46.1817,46.1083,46.123,8400.0
2011-11-04 11:15:00,62.87,62.87,62.7,62.72,10400.0,46.145,46.145,46.0203,46.0349,10400.0
2011-11-04 11:20:00,62.71,62.85,62.64,62.77,10400.0,46.0276,46.1304,45.9762,46.0716,10400.0
2011-11-04 11:25:00,62.7,62.91,62.67,62.9,9400.0,46.0203,46.1744,45.9982,46.1671,9400.0
2011-11-04 11:30:00,62.9,62.99,62.9,62.98,11300.0,46.1671,46.2331,46.1671,46.2258,11300.0
2011-11-04 11:35:00,62.98,62.99,62.83,62.99,12400.0,46.2258,46.2331,46.1157,46.2331,12400.0
2011-11-04 11:40:00,63.02,63.1,62.97,63.0,18500.0,46.2551,46.3138,46.2184,46.2405,18500.0
2011-11-04 11:45:00,63.04,63.08,62.99,63.01,8400.0,46.2698,46.2992,46.2331,46.2478,8400.0
2011-11-04 11:50:00,63.01,63.01,62.93,62.99,8100.0,46.2478,46.2478,46.1891,46.2331,8100.0
2011-11-04 11:55:00,62.97,63.12,62.97,63.1,8800.0,46.2184,46.3285,46.2184,46.3138,8800.0
2011-11-04 12:00:00,63.09,63.12,63.04,63.06,15700.0,46.3065,46.3285,46.2698,46.2845,15700.0
2011-11-04 12:05:00,63.05,63.08,63.03,63.03,3400.0,46.2771,46.2992,46.2625,46.2625,3400.0
2011-11-04 12:10:00,63.04,63.12,63.02,63.11,4900.0,46.2698,46.3285,46.2551,46.3212,4900.0
2011-11-04 12:15:00,63.1,63.1,63.05,63.06,3500.0,46.3138,46.3138,46.2771,46.2845,3500.0
2011-11-04 12:20:00,63.06,63.09,62.99,63.01,4300.0,46.2845,46.3065,46.2331,46.2478,4300.0
2011-11-04 12:25:00,63.02,63.09,63.02,63.06,4200.0,46.2551,46.3065,46.2551,46.2845,4200.0
2011-11-04 12:30:00,63.06,63.07,63.02,63.06,2900.0,46.2845,46.2918,46.2551,46.2845,2900.0
2011-11-04 12:35:00,63.04,63.04,62.96,62.98,6800.0,46.2698,46.2698,46.2111,46.2258,6800.0
2011-11-04 12:40:00,62.97,63.02,62.9,62.9,16700.0,46.2184,46.2551,46.1671,46.1671,16700.0
2011-11-04 12:45:00,62.88,62.91,62.87,62.88,9600.0,46.1524,46.1744,46.145,46.1524,9600.0
2011-11-04 12:50:00,62.89,62.94,62.87,62.92,5900.0,46.1597,46.1964,46.145,46.1817,5900.0
2011-11-04 12:55:00,62.92,62.99,62.89,62.99,68700.0,46.1817,46.2331,46.1597,46.2331,68700.0
2011-11-04 13:00:00,62.99,63.04,62.98,63.01,17000.0,46.2331,46.2698,46.2258,46.2478,17000.0
2011-11-04 13:05:00,63.04,63.07,63.03,63.06,3500.0,46.2698,46.2918,46.2625,46.2845,3500.0
2011-11-04 13:10:00,63.07,63.21,63.07,63.16,11400.0,46.2918,46.3946,46.2918,46.3579,11400.0
2011-11-04 13:15:00,63.18,63.22,63.14,63.19,6600.0,46.3726,46.4019,46.3432,46.3799,6600.0
2011-11-04 13:20:00,63.22,63.24,63.17,63.21,5800.0,46.4019,46.4166,46.3652,46.3946,5800.0
2011-11-04 13:25:00,63.21,63.22,63.14,63.16,2500.0,46.3946,46.4019,46.3432,46.3579,2500.0
2011-11-04 13:30:00,63.19,63.21,63.14,63.17,4700.0,46.3799,46.3946,46.3432,46.3652,4700.0
2011-11-04 13:35:00,63.19,63.24,63.16,63.19,4900.0,46.3799,46.4166,46.3579,46.3799,4900.0
2011-11-04 13:40:00,63.19,63.31,63.18,63.3,7800.0,46.3799,46.468,46.3726,46.4606,7800.0
2011-11-04 13:45:00,63.29,63.49,63.28,63.4,12700.0,46.4533,46.6001,46.446,46.534,12700.0
2011-11-04 13:50:00,63.39,63.44,63.38,63.42,8200.0,46.5267,46.5634,46.5194,46.5487,8200.0
2011-11-04 13:55:00,63.42,63.43,63.33,63.4,12700.0,46.5487,46.5561,46.4827,46.534,12700.0
2011-11-04 14:00:00,63.41,63.42,63.36,63.39,5900.0,46.5414,46.5487,46.5047,46.5267,5900.0
2011-11-04 14:05:00,63.4,63.45,63.36,63.42,12500.0,46.534,46.5707,46.5047,46.5487,12500.0
2011-11-04 14:10:00,63.41,63.42,63.37,63.39,4600.0,46.5414,46.5487,46.512,46.5267,4600.0
2011-11-04 14:15:00,63.38,63.41,63.35,63.41,7400.0,46.5194,46.5414,46.4973,46.5414,7400.0
2011-11-04 14:20:00,63.44,63.5,63.36,63.43,11100.0,46.5634,46.6074,46.5047,46.5561,11100.0
2011-11-04 14:25:00,63.43,63.53,63.43,63.48,5700.0,46.5561,46.6295,46.5561,46.5928,5700.0
2011-11-04 14:30:00,63.5,63.52,63.43,63.43,4300.0,46.6074,46.6221,46.5561,46.5561,4300.0
2011-11-04 14:35:00,63.43,63.44,63.3,63.33,11200.0,46.5561,46.5634,46.4606,46.4827,11200.0
2011-11-04 14:40:00,63.33,63.39,63.33,63.38,6400.0,46.4827,46.5267,46.4827,46.5194,6400.0
2011-11-04 14:45:00,63.39,63.5,63.39,63.44,14500.0,46.5267,46.6074,46.5267,46.5634,14500.0
2011-11-04 14:50:00,63.44,63.44,63.34,63.35,8500.0,46.5634,46.5634,46.49,46.4973,8500.0
2011-11-04 14:55:00,63.36,63.39,63.3,63.38,17600.0,46.5047,46.5267,46.4606,46.5194,17600.0
2011-11-04 15:00:00,63.37,63.37,63.29,63.3,11800.0,46.512,46.512,46.4533,46.4606,11800.0
2011-11-04 15:05:00,63.29,63.29,63.11,63.13,11700.0,46.4533,46.4533,46.3212,46.3359,11700.0
2011-11-04 15:10:00,63.12,63.12,63.06,63.11,18100.0,46.3285,46.3285,46.2845,46.3212,18100.0
2011-11-04 15:15:00,63.12,63.2,63.11,63.14,13200.0,46.3285,46.3872,46.3212,46.3432,13200.0
2011-11-04 15:20:00,63.13,63.15,63.05,63.15,15700.0,46.3359,46.3505,46.2771,46.3505,15700.0
2011-11-04 15:25:00,63.14,63.23,63.14,63.18,12700.0,46.3432,46.4093,46.3432,46.3726,12700.0
2011-11-04 15:30:00,63.16,63.25,63.12,63.22,31400.0,46.3579,46.4239,46.3285,46.4019,31400.0
2011-11-04 15:35:00,63.22,63.26,63.15,63.19,22900.0,46.4019,46.4313,46.3505,46.3799,22900.0
2011-11-04 15:40:00,63.2,63.39,63.2,63.39,21300.0,46.3872,46.5267,46.3872,46.5267,21300.0
2011-11-04 15:45:00,63.39,63.48,63.38,63.39,29200.0,46.5267,46.5928,46.5194,46.5267,29200.0
2011-11-04 15:50:00,63.38,63.38,63.22,63.3,41800.0,46.5194,46.5194,46.4019,46.4606,41800.0
2011-11-04 15:55:00,63.31,63.44,63.2,63.44,127100.0,46.468,46.5634,46.3872,46.5634,127100.0
2011-11-07 09:30:00,63.25,63.45,63.09,63.36,23800.0,46.4239,46.5707,46.3065,46.5047,23800.0
2011-11-07 09:35:00,63.39,63.48,63.31,63.41,5400.0,46.5267,46.5928,46.468,46.5414,5400.0
2011-11-07 09:40:00,63.45,63.45,63.27,63.35,4700.0,46.5707,46.5707,46.4386,46.4973,4700.0
2011-11-07 09:45:00,63.33,63.72,63.33,63.58,23000.0,46.4827,46.7689,46.4827,46.6662,23000.0
2011-11-07 09:50:00,63.63,63.85,63.58,63.82,25600.0,46.7029,46.8643,46.6662,46.8423,25600.0
2011-11-07 09:55:00,63.85,63.85,63.67,63.74,22500.0,46.8643,46.8643,46.7322,46.7836,22500.0
2011-11-07 10:00:00,63.75,63.75,63.61,63.68,17300.0,46.7909,46.7909,46.6882,46.7396,17300.0
2011-11-07 10:05:00,63.68,63.79,63.62,63.79,12000.0,46.7396,46.8203,46.6955,46.8203,12000.0
2011-11-07 10:10:00,63.79,63.84,63.63,63.69,13700.0,46.8203,46.857,46.7029,46.7469,13700.0
2011-11-07 10:15:00,63.69,63.79,63.63,63.7,10400.0,46.7469,46.8203,46.7029,46.7542,10400.0
2011-11-07 10:20:00,63.7,63.78,63.63,63.71,15600.0,46.7542,46.813,46.7029,46.7616,15600.0
2011-11-07 10:25:00,63.69,63.71,63.53,63.54,10200.0,46.7469,46.7616,46.6295,46.6368,10200.0
2011-11-07 10:30:00,63.55,63.56,63.42,63.45,11300.0,46.6441,46.6515,46.5487,46.5707,11300.0
2011-11-07 10:35:00,63.45,63.45,63.26,63.37,11700.0,46.5707,46.5707,46.4313,46.512,11700.0
2011-11-07 10:40:00,63.35,63.36,63.23,63.36,8700.0,46.4973,46.5047,46.4093,46.5047,8700.0
2011-11-07 10:45:00,63.31,63.35,63.17,63.21,9300.0,46.468,46.4973,46.3652,46.3946,9300.0
2011-11-07 10:50:00,63.24,63.28,63.14,63.16,8800.0,46.4166,46.446,46.3432,46.3579,8800.0
2011-11-07 10:55:00,63.12,63.23,63.1,63.16,9000.0,46.3285,46.4093,46.3138,46.3579,9000.0
2011-11-07 11:00:00,63.13,63.25,63.11,63.23,10100.0,46.3359,46.4239,46.3212,46.4093,10100.0
2011-11-07 11:05:00,63.22,63.36,63.19,63.23,15700.0,46.4019,46.5047,46.3799,46.4093,15700.0
2011-11-07 11:10:00,63.23,63.37,63.22,63.3,8700.0,46.4093,46.512,46.4019,46.4606,8700.0
2011-11-07 11:15:00,63.35,63.41,63.23,63.23,10200.0,46.4973,46.5414,46.4093,46.4093,10200.0
2011-11-07 11:20:00,63.23,63.25,63.12,63.23,8900.0,46.4093,46.4239,46.3285,46.4093,8900.0
2011-11-07 11:25:00,63.27,63.27,63.13,63.21,15600.0,46.4386,46.4386,46.3359,46.3946,15600.0
2011-11-07 11:30:00,63.21,63.25,63.14,63.24,12000.0,46.3946,46.4239,46.3432,46.4166,12000.0
2011-11-07 11:35:00,63.23,63.29,63.17,63.29,11600.0,46.4093,46.4533,46.3652,46.4533,11600.0
2011-11-07 11:40:00,63.29,63.33,63.21,63.3,16000.0,46.4533,46.4827,46.3946,46.4606,16000.0
2011-11-07 11:45:00,63.32,63.37,63.3,63.34,19200.0,46.4753,46.512,46.4606,46.49,19200.0
2011-11-07 11:50:00,63.35,63.44,63.33,63.37,10200.0,46.4973,46.5634,46.4827,46.512,10200.0
2011-11-07 11:55:00,63.37,63.37,63.29,63.29,16300.0,46.512,46.512,46.4533,46.4533,16300.0
2011-11-07 12:00:00,63.28,63.3,63.23,63.29,15200.0,46.446,46.4606,46.4093,46.4533,15200.0
2011-11-07 12:05:00,63.29,63.32,63.18,63.24,24100.0,46.4533,46.4753,46.3726,46.4166,24100.0
2011-11-07 12:10:00,63.23,63.25,63.07,63.08,15400.0,46.4093,46.4239,46.2918,46.2992,15400.0
2011-11-07 12:15:00,63.07,63.07,62.85,62.87,18100.0,46.2918,46.2918,46.1304,46.145,18100.0
2011-11-07 12:20:00,62.88,62.95,62.88,62.93,10300.0,46.1524,46.2038,46.1524,46.1891,10300.0
2011-11-07 12:25:00,62.94,63.02,62.91,62.99,8700.0,46.1964,46.2551,46.1744,46.2331,8700.0
2011-11-07 12:30:00,62.99,63.01,62.93,63.0,8400.0,46.2331,46.2478,46.1891,46.2405,8400.0
2011-11-07 12:35:00,62.98,63.03,62.95,63.02,8500.0,46.2258,46.2625,46.2038,46.2551,8500.0
2011-11-07 12:40:00,63.02,63.07,62.98,63.06,11000.0,46.2551,46.2918,46.2258,46.2845,11000.0
2011-11-07 12:45:00,63.06,63.1,63.03,63.09,6800.0,46.2845,46.3138,46.2625,46.3065,6800.0
2011-11-07 12:50:00,63.08,63.16,63.07,63.16,24400.0,46.2992,46.3579,46.2918,46.3579,24400.0
2011-11-07 12:55:00,63.16,63.21,63.16,63.19,8500.0,46.3579,46.3946,46.3579,46.3799,8500.0
2011-11-07 13:00:00,63.17,63.19,63.08,63.08,19200.0,46.3652,46.3799,46.2992,46.2992,19200.0
2011-11-07 13:05:00,63.06,63.06,62.97,62.98,19500.0,46.2845,46.2845,46.2184,46.2258,19500.0
2011-11-07 13:10:00,62.98,63.15,62.97,63.14,11500.0,46.2258,46.3505,46.2184,46.3432,11500.0
2011-11-07 13:15:00,63.14,63.23,63.13,63.2,5200.0,46.3432,46.4093,46.3359,46.3872,5200.0
2011-11-07 13:20:00,63.21,63.3,63.19,63.22,13500.0,46.3946,46.4606,46.3799,46.4019,13500.0
2011-11-07 13:25:00,63.24,63.27,63.2,63.27,4000.0,46.4166,46.4386,46.3872,46.4386,4000.0
2011-11-07 13:30:00,63.27,63.3,63.23,63.25,7500.0,46.4386,46.4606,46.4093,46.4239,7500.0
2011-11-07 13:35:00,63.24,63.24,63.18,63.2,6500.0,46.4166,46.4166,46.3726,46.3872,6500.0
2011-11-07 13:40:00,63.2,63.25,63.19,63.25,5800.0,46.3872,46.4239,46.3799,46.4239,5800.0
2011-11-07 13:45:00,63.25,63.29,63.23,63.27,9200.0,46.4239,46.4533,46.4093,46.4386,9200.0
2011-11-07 13:50:00,63.27,63.28,63.2,63.25,7000.0,46.4386,46.446,46.3872,46.4239,7000.0
2011-11-07 13:55:00,63.26,63.57,63.26,63.53,34000.0,46.4313,46.6588,46.4313,46.6295,34000.0
2011-11-07 14:00:00,63.54,63.68,63.45,63.64,19400.0,46.6368,46.7396,46.5707,46.7102,19400.0
2011-11-07 14:05:00,63.64,63.67,63.54,63.58,11700.0,46.7102,46.7322,46.6368,46.6662,11700.0
2011-11-07 14:10:00,63.58,63.74,63.58,63.64,12300.0,46.6662,46.7836,46.6662,46.7102,12300.0
2011-11-07 14:15:00,63.62,63.68,63.59,63.63,9400.0,46.6955,46.7396,46.6735,46.7029,9400.0
2011-11-07 14:20:00,63.64,63.83,63.64,63.82,15200.0,46.7102,46.8497,46.7102,46.8423,15200.0
2011-11-07 14:25:00,63.81,63.84,63.74,63.75,9500.0,46.835,46.857,46.7836,46.7909,9500.0
2011-11-07 14:30:00,63.74,63.8,63.67,63.73,14100.0,46.7836,46.8276,46.7322,46.7763,14100.0
2011-11-07 14:35:00,63.74,63.8,63.68,63.8,7000.0,46.7836,46.8276,46.7396,46.8276,7000.0
2011-11-07 14:40:00,63.75,63.76,63.62,63.7,8200.0,46.7909,46.7983,46.6955,46.7542,8200.0
2011-11-07 14:45:00,63.69,63.71,63.64,63.7,7000.0,46.7469,46.7616,46.7102,46.7542,7000.0
2011-11-07 14:50:00,63.68,63.81,63.65,63.81,21100.0,46.7396,46.835,46.7175,46.835,21100.0
2011-11-07 14:55:00,63.8,63.82,63.74,63.82,8400.0,46.8276,46.8423,46.7836,46.8423,8400.0
2011-11-07 15:00:00,63.83,63.84,63.76,63.77,8500.0,46.8497,46.857,46.7983,46.8056,8500.0
2011-11-07 15:05:00,63.78,63.88,63.75,63.87,14300.0,46.813,46.8863,46.7909,46.879,14300.0
2011-11-07 15:10:00,63.88,63.95,63.88,63.93,19300.0,46.8863,46.9377,46.8863,46.923,19300.0
2011-11-07 15:15:00,63.94,63.95,63.82,63.83,14000.0,46.9304,46.9377,46.8423,46.8497,14000.0
2011-11-07 15:20:00,63.84,63.94,63.83,63.94,25600.0,46.857,46.9304,46.8497,46.9304,25600.0
2011-11-07 15:25:00,63.94,63.94,63.78,63.8,24300.0,46.9304,46.9304,46.813,46.8276,24300.0
2011-11-07 15:30:00,63.8,63.9,63.78,63.85,29900.0,46.8276,46.901,46.813,46.8643,29900.0
2011-11-07 15:35:00,63.86,64.01,63.84,63.99,34000.0,46.8717,46.9818,46.857,46.9671,34000.0
2011-11-07 15:40:00,64.0,64.04,63.91,64.01,28800.0,46.9744,47.0038,46.9084,46.9818,28800.0
2011-11-07 15:45:00,64.01,64.08,63.98,64.06,50700.0,46.9818,47.0331,46.9597,47.0185,50700.0
2011-11-07 15:50:00,64.06,64.28,64.02,64.23,86500.0,47.0185,47.1799,46.9891,47.1432,86500.0
2011-11-07 15:55:00,64.22,64.22,64.15,64.18,73300.0,47.1359,47.1359,47.0845,47.1065,73300.0
2011-11-08 09:30:00,64.69,64.73,64.17,64.46,36100.0,47.4809,47.5102,47.0992,47.3121,36100.0
2011-11-08 09:35:00,64.41,64.41,64.05,64.14,16600.0,47.2754,47.2754,47.0111,47.0772,16600.0
2011-11-08 09:40:00,64.14,64.44,64.14,64.44,18300.0,47.0772,47.2974,47.0772,47.2974,18300.0
2011-11-08 09:45:00,64.45,64.57,64.28,64.34,21100.0,47.3047,47.3928,47.1799,47.224,21100.0
2011-11-08 09:50:00,64.35,64.44,64.35,64.44,12300.0,47.2313,47.2974,47.2313,47.2974,12300.0
2011-11-08 09:55:00,64.47,64.74,64.47,64.74,15800.0,47.3194,47.5176,47.3194,47.5176,15800.0
2011-11-08 10:00:00,64.72,64.75,64.56,64.57,18900.0,47.5029,47.5249,47.3855,47.3928,18900.0
2011-11-08 10:05:00,64.56,64.58,64.44,64.46,29600.0,47.3855,47.4001,47.2974,47.3121,29600.0
2011-11-08 10:10:00,64.45,64.47,64.22,64.36,41100.0,47.3047,47.3194,47.1359,47.2387,41100.0
2011-11-08 10:15:00,64.32,64.46,64.21,64.42,28200.0,47.2093,47.3121,47.1286,47.2827,28200.0
2011-11-08 10:20:00,64.41,64.41,64.16,64.24,43700.0,47.2754,47.2754,47.0919,47.1506,43700.0
2011-11-08 10:25:00,64.22,64.24,63.87,64.02,26700.0,47.1359,47.1506,46.879,46.9891,26700.0
2011-11-08 10:30:00,64.01,64.18,63.98,64.09,18200.0,46.9818,47.1065,46.9597,47.0405,18200.0
2011-11-08 10:35:00,64.09,64.26,64.07,64.2,17400.0,47.0405,47.1653,47.0258,47.1212,17400.0
2011-11-08 10:40:00,64.18,64.31,64.18,64.26,10600.0,47.1065,47.202,47.1065,47.1653,10600.0
2011-11-08 10:45:00,64.25,64.34,64.22,64.29,12200.0,47.1579,47.224,47.1359,47.1873,12200.0
2011-11-08 10:50:00,64.29,64.29,64.1,64.25,14200.0,47.1873,47.1873,47.0478,47.1579,14200.0
2011-11-08 10:55:00,64.24,64.29,64.14,64.18,16000.0,47.1506,47.1873,47.0772,47.1065,16000.0
2011-11-08 11:00:00,64.19,64.27,64.13,64.16,14500.0,47.1139,47.1726,47.0698,47.0919,14500.0
2011-11-08 11:05:00,64.17,64.21,63.97,64.03,25300.0,47.0992,47.1286,46.9524,46.9964,25300.0
2011-11-08 11:10:00,64.02,64.08,63.96,64.03,12700.0,46.9891,47.0331,46.9451,46.9964,12700.0
2011-11-08 11:15:00,64.03,64.07,63.95,64.0,14700.0,46.9964,47.0258,46.9377,46.9744,14700.0
2011-11-08 11:20:00,63.99,64.0,63.89,63.94,13000.0,46.9671,46.9744,46.8937,46.9304,13000.0
2011-11-08 11:25:00,63.94,64.05,63.93,64.03,13200.0,46.9304,47.0111,46.923,46.9964,13200.0
2011-11-08 11:30:00,64.01,64.06,63.91,63.94,22900.0,46.9818,47.0185,46.9084,46.9304,22900.0
2011-11-08 11:35:00,63.93,64.03,63.84,63.97,18100.0,46.923,46.9964,46.857,46.9524,18100.0
2011-11-08 11:40:00,63.97,64.06,63.93,64.03,15100.0,46.9524,47.0185,46.923,46.9964,15100.0
2011-11-08 11:45:00,64.04,64.04,63.93,63.98,23600.0,47.0038,47.0038,46.923,46.9597,23600.0
2011-11-08 11:50:00,63.99,64.0,63.97,63.99,15200.0,46.9671,46.9744,46.9524,46.9671,15200.0
2011-11-08 11:55:00,63.97,63.99,63.9,63.98,9100.0,46.9524,46.9671,46.901,46.9597,9100.0
2011-11-08 12:00:00,63.98,64.09,63.89,64.08,17000.0,46.9597,47.0405,46.8937,47.0331,17000.0
2011-11-08 12:05:00,64.08,64.09,64.01,64.09,6700.0,47.0331,47.0405,46.9818,47.0405,6700.0
2011-11-08 12:10:00,64.07,64.08,64.0,64.02,7900.0,47.0258,47.0331,46.9744,46.9891,7900.0
2011-11-08 12:15:00,64.05,64.08,64.04,64.06,6000.0,47.0111,47.0331,47.0038,47.0185,6000.0
2011-11-08 12:20:00,64.08,64.11,64.02,64.02,9100.0,47.0331,47.0552,46.9891,46.9891,9100.0
2011-11-08 12:25:00,64.01,64.17,64.01,64.13,12900.0,46.9818,47.0992,46.9818,47.0698,12900.0
2011-11-08 12:30:00,64.14,64.18,64.13,64.15,9200.0,47.0772,47.1065,47.0698,47.0845,9200.0
2011-11-08 12:35:00,64.17,64.22,64.13,64.2,8200.0,47.0992,47.1359,47.0698,47.1212,8200.0
2011-11-08 12:40:00,64.21,64.26,64.19,64.2,8300.0,47.1286,47.1653,47.1139,47.1212,8300.0
2011-11-08 12:45:00,64.23,64.23,64.09,64.12,7700.0,47.1432,47.1432,47.0405,47.0625,7700.0
2011-11-08 12:50:00,64.14,64.14,64.06,64.1,9300.0,47.0772,47.0772,47.0185,47.0478,9300.0
2011-11-08 12:55:00,64.11,64.14,64.11,64.13,4900.0,47.0552,47.0772,47.0552,47.0698,4900.0
2011-11-08 13:00:00,64.13,64.23,64.12,64.22,6100.0,47.0698,47.1432,47.0625,47.1359,6100.0
2011-11-08 13:05:00,64.21,64.3,64.21,64.22,24800.0,47.1286,47.1946,47.1286,47.1359,24800.0
2011-11-08 13:10:00,64.22,64.24,64.17,64.23,10200.0,47.1359,47.1506,47.0992,47.1432,10200.0
2011-11-08 13:15:00,64.22,64.32,64.19,64.3,12700.0,47.1359,47.2093,47.1139,47.1946,12700.0
2011-11-08 13:20:00,64.3,64.35,64.23,64.34,16600.0,47.1946,47.2313,47.1432,47.224,16600.0
2011-11-08 13:25:00,64.34,64.4,64.34,64.35,18500.0,47.224,47.268,47.224,47.2313,18500.0
2011-11-08 13:30:00,64.36,64.36,64.29,64.29,10300.0,47.2387,47.2387,47.1873,47.1873,10300.0
2011-11-08 13:35:00,64.29,64.41,64.27,64.41,12600.0,47.1873,47.2754,47.1726,47.2754,12600.0
2011-11-08 13:40:00,64.41,64.54,64.4,64.48,21800.0,47.2754,47.3708,47.268,47.3267,21800.0
2011-11-08 13:45:00,64.48,64.79,64.46,64.72,34100.0,47.3267,47.5543,47.3121,47.5029,34100.0
2011-11-08 13:50:00,64.73,64.75,64.61,64.63,26600.0,47.5102,47.5249,47.4222,47.4368,26600.0
2011-11-08 13:55:00,64.62,64.72,64.54,64.54,50500.0,47.4295,47.5029,47.3708,47.3708,50500.0
2011-11-08 14:00:00,64.55,64.6,64.5,64.58,13200.0,47.3781,47.4148,47.3414,47.4001,13200.0
2011-11-08 14:05:00,64.59,64.63,64.42,64.5,14500.0,47.4075,47.4368,47.2827,47.3414,14500.0
2011-11-08 14:10:00,64.5,64.59,64.48,64.59,6900.0,47.3414,47.4075,47.3267,47.4075,6900.0
2011-11-08 14:15:00,64.59,64.61,64.51,64.52,9700.0,47.4075,47.4222,47.3488,47.3561,9700.0
2011-11-08 14:20:00,64.5,64.73,64.49,64.73,15900.0,47.3414,47.5102,47.3341,47.5102,15900.0
2011-11-08 14:25:00,64.75,64.87,64.69,64.85,27500.0,47.5249,47.613,47.4809,47.5983,27500.0
2011-11-08 14:30:00,64.85,64.94,64.78,64.84,31900.0,47.5983,47.6644,47.5469,47.591,31900.0
2011-11-08 14:35:00,64.84,64.95,64.84,64.93,12300.0,47.591,47.6717,47.591,47.657,12300.0
2011-11-08 14:40:00,64.94,64.99,64.88,64.96,16200.0,47.6644,47.7011,47.6203,47.679,16200.0
2011-11-08 14:45:00,64.95,65.0,64.88,64.9,20600.0,47.6717,47.7084,47.6203,47.635,20600.0
2011-11-08 14:50:00,64.91,64.97,64.85,64.91,20400.0,47.6423,47.6864,47.5983,47.6423,20400.0
2011-11-08 14:55:00,64.92,64.95,64.81,64.9,26500.0,47.6497,47.6717,47.5689,47.635,26500.0
2011-11-08 15:00:00,64.91,64.91,64.8,64.8,18300.0,47.6423,47.6423,47.5616,47.5616,18300.0
2011-11-08 15:05:00,64.8,64.87,64.77,64.84,21700.0,47.5616,47.613,47.5396,47.591,21700.0
2011-11-08 15:10:00,64.85,64.98,64.85,64.98,14200.0,47.5983,47.6937,47.5983,47.6937,14200.0
2011-11-08 15:15:00,64.98,65.04,64.94,64.99,38700.0,47.6937,47.7378,47.6644,47.7011,38700.0
2011-11-08 15:20:00,65.0,65.04,64.98,65.02,14500.0,47.7084,47.7378,47.6937,47.7231,14500.0
2011-11-08 15:25:00,65.02,65.05,64.93,65.04,16100.0,47.7231,47.7451,47.657,47.7378,16100.0
2011-11-08 15:30:00,65.05,65.13,65.03,65.12,33000.0,47.7451,47.8038,47.7304,47.7965,33000.0
2011-11-08 15:35:00,65.13,65.15,65.04,65.12,44200.0,47.8038,47.8185,47.7378,47.7965,44200.0
2011-11-08 15:40:00,65.13,65.13,64.96,65.01,33600.0,47.8038,47.8038,47.679,47.7157,33600.0
2011-11-08 15:45:00,65.03,65.13,64.99,65.11,53800.0,47.7304,47.8038,47.7011,47.7891,53800.0
2011-11-08 15:50:00,65.12,65.16,65.07,65.16,60500.0,47.7965,47.8258,47.7598,47.8258,60500.0
2011-11-08 15:55:00,65.16,65.17,65.07,65.09,106000.0,47.8258,47.8332,47.7598,47.7745,106000.0
2011-11-09 09:30:00,63.65,63.73,63.36,63.49,28200.0,46.7175,46.7763,46.5047,46.6001,28200.0
2011-11-09 09:35:00,63.47,63.58,63.42,63.48,26600.0,46.5854,46.6662,46.5487,46.5928,26600.0
2011-11-09 09:40:00,63.48,63.67,63.44,63.67,18500.0,46.5928,46.7322,46.5634,46.7322,18500.0
2011-11-09 09:45:00,63.67,63.7,63.36,63.53,30000.0,46.7322,46.7542,46.5047,46.6295,30000.0
2011-11-09 09:50:00,63.52,63.59,63.41,63.43,25300.0,46.6221,46.6735,46.5414,46.5561,25300.0
2011-11-09 09:55:00,63.44,63.48,63.33,63.38,27800.0,46.5634,46.5928,46.4827,46.5194,27800.0
2011-11-09 10:00:00,63.39,63.6,63.37,63.5,23400.0,46.5267,46.6808,46.512,46.6074,23400.0
2011-11-09 10:05:00,63.5,63.6,63.45,63.5,18200.0,46.6074,46.6808,46.5707,46.6074,18200.0
2011-11-09 10:10:00,63.51,63.65,63.47,63.55,19400.0,46.6148,46.7175,46.5854,46.6441,19400.0
2011-11-09 10:15:00,63.54,63.6,63.39,63.41,21800.0,46.6368,46.6808,46.5267,46.5414,21800.0
2011-11-09 10:20:00,63.39,63.52,63.38,63.43,17900.0,46.5267,46.6221,46.5194,46.5561,17900.0
2011-11-09 10:25:00,63.43,63.43,63.18,63.22,33000.0,46.5561,46.5561,46.3726,46.4019,33000.0
2011-11-09 10:30:00,63.22,63.23,63.13,63.2,27700.0,46.4019,46.4093,46.3359,46.3872,27700.0
2011-11-09 10:35:00,63.18,63.2,63.01,63.03,31900.0,46.3726,46.3872,46.2478,46.2625,31900.0
2011-11-09 10:40:00,63.06,63.18,63.03,63.18,22500.0,46.2845,46.3726,46.2625,46.3726,22500.0
2011-11-09 10:45:00,63.21,63.56,63.21,63.55,36800.0,46.3946,46.6515,46.3946,46.6441,36800.0
2011-11-09 10:50:00,63.54,63.66,63.49,63.55,38400.0,46.6368,46.7249,46.6001,46.6441,38400.0
2011-11-09 10:55:00,63.55,63.6,63.46,63.55,20400.0,46.6441,46.6808,46.5781,46.6441,20400.0
2011-11-09 11:00:00,63.54,63.55,63.4,63.47,21800.0,46.6368,46.6441,46.534,46.5854,21800.0
2011-11-09 11:05:00,63.51,63.69,63.51,63.66,15600.0,46.6148,46.7469,46.6148,46.7249,15600.0
2011-11-09 11:10:00,63.64,63.71,63.62,63.69,12800.0,46.7102,46.7616,46.6955,46.7469,12800.0
2011-11-09 11:15:00,63.67,63.89,63.67,63.81,22900.0,46.7322,46.8937,46.7322,46.835,22900.0
2011-11-09 11:20:00,63.81,63.81,63.74,63.77,8900.0,46.835,46.835,46.7836,46.8056,8900.0
2011-11-09 11:25:00,63.75,63.77,63.72,63.75,14400.0,46.7909,46.8056,46.7689,46.7909,14400.0
2011-11-09 11:30:00,63.75,63.76,63.63,63.66,25400.0,46.7909,46.7983,46.7029,46.7249,25400.0
2011-11-09 11:35:00,63.67,63.69,63.64,63.68,35300.0,46.7322,46.7469,46.7102,46.7396,35300.0
2011-11-09 11:40:00,63.68,63.69,63.62,63.65,16600.0,46.7396,46.7469,46.6955,46.7175,16600.0
2011-11-09 11:45:00,63.65,63.74,63.58,63.73,14600.0,46.7175,46.7836,46.6662,46.7763,14600.0
2011-11-09 11:50:00,63.7,63.79,63.7,63.79,7800.0,46.7542,46.8203,46.7542,46.8203,7800.0
2011-11-09 11:55:00,63.81,63.81,63.69,63.69,8700.0,46.835,46.835,46.7469,46.7469,8700.0
2011-11-09 12:00:00,63.69,63.69,63.55,63.55,15700.0,46.7469,46.7469,46.6441,46.6441,15700.0
2011-11-09 12:05:00,63.55,63.58,63.5,63.52,9200.0,46.6441,46.6662,46.6074,46.6221,9200.0
2011-11-09 12:10:00,63.51,63.55,63.5,63.52,10400.0,46.6148,46.6441,46.6074,46.6221,10400.0
2011-11-09 12:15:00,63.54,63.61,63.53,63.61,11000.0,46.6368,46.6882,46.6295,46.6882,11000.0
2011-11-09 12:20:00,63.59,63.67,63.55,63.56,17400.0,46.6735,46.7322,46.6441,46.6515,17400.0
2011-11-09 12:25:00,63.53,63.57,63.48,63.49,15400.0,46.6295,46.6588,46.5928,46.6001,15400.0
2011-11-09 12:30:00,63.5,63.53,63.48,63.5,13500.0,46.6074,46.6295,46.5928,46.6074,13500.0
2011-11-09 12:35:00,63.51,63.57,63.51,63.54,8500.0,46.6148,46.6588,46.6148,46.6368,8500.0
2011-11-09 12:40:00,63.53,63.55,63.48,63.54,10000.0,46.6295,46.6441,46.5928,46.6368,10000.0
2011-11-09 12:45:00,63.53,63.58,63.51,63.55,4800.0,46.6295,46.6662,46.6148,46.6441,4800.0
2011-11-09 12:50:00,63.55,63.6,63.55,63.58,8500.0,46.6441,46.6808,46.6441,46.6662,8500.0
2011-11-09 12:55:00,63.58,63.67,63.57,63.62,8800.0,46.6662,46.7322,46.6588,46.6955,8800.0
2011-11-09 13:00:00,63.61,63.63,63.57,63.61,13600.0,46.6882,46.7029,46.6588,46.6882,13600.0
2011-11-09 13:05:00,63.61,63.71,63.61,63.66,15600.0,46.6882,46.7616,46.6882,46.7249,15600.0
2011-11-09 13:10:00,63.65,63.66,63.54,63.58,12200.0,46.7175,46.7249,46.6368,46.6662,12200.0
2011-11-09 13:15:00,63.58,63.61,63.47,63.48,15900.0,46.6662,46.6882,46.5854,46.5928,15900.0
2011-11-09 13:20:00,63.5,63.51,63.45,63.49,9900.0,46.6074,46.6148,46.5707,46.6001,9900.0
2011-11-09 13:25:00,63.48,63.54,63.48,63.52,10600.0,46.5928,46.6368,46.5928,46.6221,10600.0
2011-11-09 13:30:00,63.52,63.58,63.47,63.55,20900.0,46.6221,46.6662,46.5854,46.6441,20900.0
2011-11-09 13:35:00,63.55,63.58,63.49,63.54,14100.0,46.6441,46.6662,46.6001,46.6368,14100.0
2011-11-09 13:40:00,63.52,63.57,63.44,63.56,14300.0,46.6221,46.6588,46.5634,46.6515,14300.0
2011-11-09 13:45:00,63.55,63.56,63.46,63.48,11200.0,46.6441,46.6515,46.5781,46.5928,11200.0
2011-11-09 13:50:00,63.47,63.47,63.29,63.29,14400.0,46.5854,46.5854,46.4533,46.4533,14400.0
2011-11-09 13:55:00,63.29,63.29,63.11,63.29,32100.0,46.4533,46.4533,46.3212,46.4533,32100.0
2011-11-09 14:00:00,63.28,63.28,63.09,63.11,21300.0,46.446,46.446,46.3065,46.3212,21300.0
2011-11-09 14:05:00,63.1,63.13,62.9,63.02,20300.0,46.3138,46.3359,46.1671,46.2551,20300.0
2011-11-09 14:10:00,63.03,63.17,62.99,63.15,31300.0,46.2625,46.3652,46.2331,46.3505,31300.0
2011-11-09 14:15:00,63.14,63.15,62.99,63.03,25600.0,46.3432,46.3505,46.2331,46.2625,25600.0
2011-11-09 14:20:00,63.02,63.09,62.81,62.84,16600.0,46.2551,46.3065,46.101,46.123,16600.0
2011-11-09 14:25:00,62.83,62.94,62.72,62.91,30500.0,46.1157,46.1964,46.0349,46.1744,30500.0
2011-11-09 14:30:00,62.89,63.01,62.81,62.99,22300.0,46.1597,46.2478,46.101,46.2331,22300.0
2011-11-09 14:35:00,62.98,63.02,62.93,62.93,10900.0,46.2258,46.2551,46.1891,46.1891,10900.0
2011-11-09 14:40:00,62.94,63.04,62.81,63.04,15000.0,46.1964,46.2698,46.101,46.2698,15000.0
2011-11-09 14:45:00,63.02,63.07,62.98,63.02,10200.0,46.2551,46.2918,46.2258,46.2551,10200.0
2011-11-09 14:50:00,63.02,63.07,62.95,63.04,14800.0,46.2551,46.2918,46.2038,46.2698,14800.0
2011-11-09 14:55:00,63.02,63.07,62.96,62.99,14700.0,46.2551,46.2918,46.2111,46.2331,14700.0
2011-11-09 15:00:00,62.98,63.05,62.93,63.04,28500.0,46.2258,46.2771,46.1891,46.2698,28500.0
2011-11-09 15:05:00,63.03,63.18,63.03,63.16,28200.0,46.2625,46.3726,46.2625,46.3579,28200.0
2011-11-09 15:10:00,63.16,63.21,63.08,63.11,19600.0,46.3579,46.3946,46.2992,46.3212,19600.0
2011-11-09 15:15:00,63.1,63.2,63.03,63.15,16500.0,46.3138,46.3872,46.2625,46.3505,16500.0
2011-11-09 15:20:00,63.15,63.3,63.15,63.2,24000.0,46.3505,46.4606,46.3505,46.3872,24000.0
2011-11-09 15:25:00,63.19,63.19,63.07,63.12,24600.0,46.3799,46.3799,46.2918,46.3285,24600.0
2011-11-09 15:30:00,63.11,63.14,62.96,63.04,34700.0,46.3212,46.3432,46.2111,46.2698,34700.0
2011-11-09 15:35:00,63.06,63.08,62.91,62.91,35900.0,46.2845,46.2992,46.1744,46.1744,35900.0
2011-11-09 15:40:00,62.9,62.99,62.8,62.81,54000.0,46.1671,46.2331,46.0937,46.101,54000.0
2011-11-09 15:45:00,62.81,62.99,62.77,62.87,64900.0,46.101,46.2331,46.0716,46.145,64900.0
2011-11-09 15:50:00,62.88,63.0,62.83,62.9,58400.0,46.1524,46.2405,46.1157,46.1671,58400.0
2011-11-09 15:55:00,62.9,63.09,62.83,62.97,172000.0,46.1671,46.3065,46.1157,46.2184,172000.0
2011-11-10 09:30:00,63.9,63.9,63.53,63.54,30000.0,46.901,46.901,46.6295,46.6368,30000.0
2011-11-10 09:35:00,63.55,63.56,63.46,63.53,11800.0,46.6441,46.6515,46.5781,46.6295,11800.0
2011-11-10 09:40:00,63.54,63.77,63.5,63.69,29200.0,46.6368,46.8056,46.6074,46.7469,29200.0
2011-11-10 09:45:00,63.71,63.88,63.7,63.7,23700.0,46.7616,46.8863,46.7542,46.7542,23700.0
2011-11-10 09:50:00,63.71,63.78,63.7,63.75,21500.0,46.7616,46.813,46.7542,46.7909,21500.0
2011-11-10 09:55:00,63.76,63.78,63.7,63.77,27200.0,46.7983,46.813,46.7542,46.8056,27200.0
2011-11-10 10:00:00,63.77,63.87,63.75,63.85,23500.0,46.8056,46.879,46.7909,46.8643,23500.0
2011-11-10 10:05:00,63.85,63.97,63.84,63.89,19300.0,46.8643,46.9524,46.857,46.8937,19300.0
2011-11-10 10:10:00,63.91,63.91,63.63,63.63,46400.0,46.9084,46.9084,46.7029,46.7029,46400.0
2011-11-10 10:15:00,63.63,63.68,63.57,63.66,42500.0,46.7029,46.7396,46.6588,46.7249,42500.0
2011-11-10 10:20:00,63.68,63.74,63.6,63.65,25100.0,46.7396,46.7836,46.6808,46.7175,25100.0
2011-11-10 10:25:00,63.65,63.74,63.53,63.55,41200.0,46.7175,46.7836,46.6295,46.6441,41200.0
2011-11-10 10:30:00,63.52,63.55,63.35,63.42,38300.0,46.6221,46.6441,46.4973,46.5487,38300.0
2011-11-10 10:35:00,63.43,63.53,63.43,63.51,15200.0,46.5561,46.6295,46.5561,46.6148,15200.0
2011-11-10 10:40:00,63.53,63.53,63.39,63.4,25200.0,46.6295,46.6295,46.5267,46.534,25200.0
2011-11-10 10:45:00,63.4,63.46,63.4,63.41,41400.0,46.534,46.5781,46.534,46.5414,41400.0
2011-11-10 10:50:00,63.41,63.62,63.4,63.59,21200.0,46.5414,46.6955,46.534,46.6735,21200.0
2011-11-10 10:55:00,63.6,63.67,63.59,63.65,21600.0,46.6808,46.7322,46.6735,46.7175,21600.0
2011-11-10 11:00:00,63.64,63.81,63.61,63.78,21400.0,46.7102,46.835,46.6882,46.813,21400.0
2011-11-10 11:05:00,63.78,63.78,63.62,63.63,17000.0,46.813,46.813,46.6955,46.7029,17000.0
2011-11-10 11:10:00,63.64,63.69,63.52,63.56,15400.0,46.7102,46.7469,46.6221,46.6515,15400.0
2011-11-10 11:15:00,63.56,63.68,63.52,63.63,13000.0,46.6515,46.7396,46.6221,46.7029,13000.0
2011-11-10 11:20:00,63.64,63.7,63.59,63.69,11100.0,46.7102,46.7542,46.6735,46.7469,11100.0
2011-11-10 11:25:00,63.71,63.81,63.69,63.7,13800.0,46.7616,46.835,46.7469,46.7542,13800.0
2011-11-10 11:30:00,63.7,63.73,63.61,63.67,26200.0,46.7542,46.7763,46.6882,46.7322,26200.0
2011-11-10 11:35:00,63.67,63.68,63.44,63.5,37100.0,46.7322,46.7396,46.5634,46.6074,37100.0
2011-11-10 11:40:00,63.48,63.74,63.47,63.73,16000.0,46.5928,46.7836,46.5854,46.7763,16000.0
2011-11-10 11:45:00,63.74,63.91,63.73,63.86,18900.0,46.7836,46.9084,46.7763,46.8717,18900.0
2011-11-10 11:50:00,63.84,63.89,63.77,63.79,16200.0,46.857,46.8937,46.8056,46.8203,16200.0
2011-11-10 11:55:00,63.76,63.84,63.71,63.81,11400.0,46.7983,46.857,46.7616,46.835,11400.0
2011-11-10 12:00:00,63.81,63.82,63.67,63.67,38400.0,46.835,46.8423,46.7322,46.7322,38400.0
2011-11-10 12:05:00,63.68,63.78,63.67,63.71,19900.0,46.7396,46.813,46.7322,46.7616,19900.0
2011-11-10 12:10:00,63.72,63.79,63.65,63.66,9300.0,46.7689,46.8203,46.7175,46.7249,9300.0
2011-11-10 12:15:00,63.67,63.74,63.65,63.69,9900.0,46.7322,46.7836,46.7175,46.7469,9900.0
2011-11-10 12:20:00,63.69,63.69,63.57,63.57,16700.0,46.7469,46.7469,46.6588,46.6588,16700.0
2011-11-10 12:25:00,63.59,63.59,63.51,63.52,9200.0,46.6735,46.6735,46.6148,46.6221,9200.0
2011-11-10 12:30:00,63.52,63.53,63.38,63.4,29700.0,46.6221,46.6295,46.5194,46.534,29700.0
2011-11-10 12:35:00,63.4,63.42,63.34,63.42,9200.0,46.534,46.5487,46.49,46.5487,9200.0
2011-11-10 12:40:00,63.44,63.49,63.39,63.44,11600.0,46.5634,46.6001,46.5267,46.5634,11600.0
2011-11-10 12:45:00,63.43,63.53,63.43,63.53,8000.0,46.5561,46.6295,46.5561,46.6295,8000.0
2011-11-10 12:50:00,63.53,63.56,63.46,63.56,20000.0,46.6295,46.6515,46.5781,46.6515,20000.0
2011-11-10 12:55:00,63.55,63.58,63.49,63.51,12600.0,46.6441,46.6662,46.6001,46.6148,12600.0
2011-11-10 13:00:00,63.51,63.59,63.49,63.52,17200.0,46.6148,46.6735,46.6001,46.6221,17200.0
2011-11-10 13:05:00,63.56,63.56,63.42,63.47,20700.0,46.6515,46.6515,46.5487,46.5854,20700.0
2011-11-10 13:10:00,63.47,63.69,63.47,63.65,59800.0,46.5854,46.7469,46.5854,46.7175,59800.0
2011-11-10 13:15:00,63.66,63.77,63.63,63.73,24200.0,46.7249,46.8056,46.7029,46.7763,24200.0
2011-11-10 13:20:00,63.73,63.78,63.72,63.76,10900.0,46.7763,46.813,46.7689,46.7983,10900.0
2011-11-10 13:25:00,63.76,63.76,63.7,63.7,7800.0,46.7983,46.7983,46.7542,46.7542,7800.0
2011-11-10 13:30:00,63.72,63.8,63.67,63.71,14000.0,46.7689,46.8276,46.7322,46.7616,14000.0
2011-11-10 13:35:00,63.71,63.71,63.61,63.63,15700.0,46.7616,46.7616,46.6882,46.7029,15700.0
2011-11-10 13:40:00,63.66,63.73,63.6,63.6,16400.0,46.7249,46.7763,46.6808,46.6808,16400.0
2011-11-10 13:45:00,63.58,63.58,63.54,63.57,7400.0,46.6662,46.6662,46.6368,46.6588,7400.0
2011-11-10 13:50:00,63.55,63.58,63.52,63.54,10400.0,46.6441,46.6662,46.6221,46.6368,10400.0
2011-11-10 13:55:00,63.55,63.63,63.55,63.6,13600.0,46.6441,46.7029,46.6441,46.6808,13600.0
2011-11-10 14:00:00,63.62,63.63,63.37,63.38,29700.0,46.6955,46.7029,46.512,46.5194,29700.0
2011-11-10 14:05:00,63.38,63.42,63.28,63.31,14600.0,46.5194,46.5487,46.446,46.468,14600.0
2011-11-10 14:10:00,63.37,63.47,63.35,63.42,13600.0,46.512,46.5854,46.4973,46.5487,13600.0
2011-11-10 14:15:00,63.43,63.54,63.38,63.46,19100.0,46.5561,46.6368,46.5194,46.5781,19100.0
2011-11-10 14:20:00,63.45,63.47,63.3,63.45,23500.0,46.5707,46.5854,46.4606,46.5707,23500.0
2011-11-10 14:25:00,63.45,63.45,63.24,63.28,16400.0,46.5707,46.5707,46.4166,46.446,16400.0
2011-11-10 14:30:00,63.28,63.4,63.22,63.38,12100.0,46.446,46.534,46.4019,46.5194,12100.0
2011-11-10 14:35:00,63.38,63.39,63.24,63.32,11100.0,46.5194,46.5267,46.4166,46.4753,11100.0
2011-11-10 14:40:00,63.32,63.41,63.31,63.4,18800.0,46.4753,46.5414,46.468,46.534,18800.0
2011-11-10 14:45:00,63.41,63.46,63.28,63.3,48900.0,46.5414,46.5781,46.446,46.4606,48900.0
2011-11-10 14:50:00,63.3,63.33,63.15,63.18,27400.0,46.4606,46.4827,46.3505,46.3726,27400.0
2011-11-10 14:55:00,63.18,63.18,62.98,62.99,28800.0,46.3726,46.3726,46.2258,46.2331,28800.0
2011-11-10 15:00:00,63.0,63.08,62.94,63.07,22800.0,46.2405,46.2992,46.1964,46.2918,22800.0
2011-11-10 15:05:00,63.09,63.13,62.98,63.0,15700.0,46.3065,46.3359,46.2258,46.2405,15700.0
2011-11-10 15:10:00,63.01,63.17,63.01,63.14,13700.0,46.2478,46.3652,46.2478,46.3432,13700.0
2011-11-10 15:15:00,63.13,63.19,63.06,63.08,15800.0,46.3359,46.3799,46.2845,46.2992,15800.0
2011-11-10 15:20:00,63.08,63.19,63.02,63.18,17900.0,46.2992,46.3799,46.2551,46.3726,17900.0
2011-11-10 15:25:00,63.16,63.39,63.16,63.3,28100.0,46.3579,46.5267,46.3579,46.4606,28100.0
2011-11-10 15:30:00,63.3,63.33,63.22,63.27,31700.0,46.4606,46.4827,46.4019,46.4386,31700.0
2011-11-10 15:35:00,63.28,63.31,63.18,63.31,32900.0,46.446,46.468,46.3726,46.468,32900.0
2011-11-10 15:40:00,63.29,63.35,63.23,63.27,36800.0,46.4533,46.4973,46.4093,46.4386,36800.0
2011-11-10 15:45:00,63.25,63.32,63.21,63.28,18100.0,46.4239,46.4753,46.3946,46.446,18100.0
2011-11-10 15:50:00,63.26,63.48,63.26,63.47,32200.0,46.4313,46.5928,46.4313,46.5854,32200.0
2011-11-10 15:55:00,63.48,63.48,63.31,63.36,61000.0,46.5928,46.5928,46.468,46.5047,61000.0
2011-11-11 09:30:00,64.3,64.7,64.3,64.53,39200.0,47.1946,47.4882,47.1946,47.3634,39200.0
2011-11-11 09:35:00,64.54,64.67,64.46,64.63,6700.0,47.3708,47.4662,47.3121,47.4368,6700.0
2011-11-11 09:40:00,64.69,64.93,64.69,64.93,26300.0,47.4809,47.657,47.4809,47.657,26300.0
2011-11-11 09:45:00,64.93,65.18,64.87,65.01,51300.0,47.657,47.8405,47.613,47.7157,51300.0
2011-11-11 09:50:00,64.98,65.11,64.95,65.1,21500.0,47.6937,47.7891,47.6717,47.7818,21500.0
2011-11-11 09:55:00,65.09,65.28,65.04,65.11,50900.0,47.7745,47.9139,47.7378,47.7891,50900.0
2011-11-11 10:00:00,65.11,65.34,65.11,65.34,39600.0,47.7891,47.958,47.7891,47.958,39600.0
2011-11-11 10:05:00,65.32,65.34,65.15,65.21,47000.0,47.9433,47.958,47.8185,47.8625,47000.0
2011-11-11 10:10:00,65.17,65.21,65.06,65.11,19100.0,47.8332,47.8625,47.7524,47.7891,19100.0
2011-11-11 10:15:00,65.09,65.39,65.08,65.35,23600.0,47.7745,47.9947,47.7671,47.9653,23600.0
2011-11-11 10:20:00,65.36,65.42,65.31,65.41,20500.0,47.9726,48.0167,47.9359,48.0093,20500.0
2011-11-11 10:25:00,65.41,65.49,65.35,65.49,20600.0,48.0093,48.068,47.9653,48.068,20600.0
2011-11-11 10:30:00,65.49,65.56,65.48,65.55,15600.0,48.068,48.1194,48.0607,48.1121,15600.0
2011-11-11 10:35:00,65.55,65.66,65.55,65.66,37500.0,48.1121,48.1928,48.1121,48.1928,37500.0
2011-11-11 10:40:00,65.66,65.79,65.65,65.78,43400.0,48.1928,48.2882,48.1855,48.2809,43400.0
2011-11-11 10:45:00,65.78,65.79,65.67,65.73,22300.0,48.2809,48.2882,48.2002,48.2442,22300.0
2011-11-11 10:50:00,65.74,65.78,65.68,65.76,11400.0,48.2515,48.2809,48.2075,48.2662,11400.0
2011-11-11 10:55:00,65.75,65.8,65.69,65.72,5800.0,48.2589,48.2956,48.2148,48.2369,5800.0
2011-11-11 11:00:00,65.71,65.8,65.69,65.78,15400.0,48.2295,48.2956,48.2148,48.2809,15400.0
2011-11-11 11:05:00,65.8,65.83,65.74,65.82,19200.0,48.2956,48.3176,48.2515,48.3103,19200.0
2011-11-11 11:10:00,65.8,65.84,65.79,65.81,6200.0,48.2956,48.3249,48.2882,48.3029,6200.0
2011-11-11 11:15:00,65.81,65.88,65.74,65.75,13700.0,48.3029,48.3543,48.2515,48.2589,13700.0
2011-11-11 11:20:00,65.76,65.77,65.67,65.67,12800.0,48.2662,48.2736,48.2002,48.2002,12800.0
2011-11-11 11:25:00,65.65,65.67,65.58,65.6,22300.0,48.1855,48.2002,48.1341,48.1488,22300.0
2011-11-11 11:30:00,65.6,65.66,65.57,65.61,29100.0,48.1488,48.1928,48.1268,48.1561,29100.0
2011-11-11 11:35:00,65.61,65.61,65.5,65.56,12700.0,48.1561,48.1561,48.0754,48.1194,12700.0
2011-11-11 11:40:00,65.57,65.66,65.55,65.64,16500.0,48.1268,48.1928,48.1121,48.1781,16500.0
2011-11-11 11:45:00,65.65,65.76,65.6,65.73,48900.0,48.1855,48.2662,48.1488,48.2442,48900.0
2011-11-11 11:50:00,65.71,65.71,65.62,65.64,7600.0,48.2295,48.2295,48.1635,48.1781,7600.0
2011-11-11 11:55:00,65.64,65.72,65.55,65.7,34000.0,48.1781,48.2369,48.1121,48.2222,34000.0
2011-11-11 12:00:00,65.7,65.77,65.69,65.71,15600.0,48.2222,48.2736,48.2148,48.2295,15600.0
2011-11-11 12:05:00,65.72,65.82,65.66,65.75,56100.0,48.2369,48.3103,48.1928,48.2589,56100.0
2011-11-11 12:10:00,65.72,65.77,65.72,65.75,9200.0,48.2369,48.2736,48.2369,48.2589,9200.0
2011-11-11 12:15:00,65.76,65.79,65.65,65.78,18700.0,48.2662,48.2882,48.1855,48.2809,18700.0
2011-11-11 12:20:00,65.78,65.79,65.72,65.72,12500.0,48.2809,48.2882,48.2369,48.2369,12500.0
2011-11-11 12:25:00,65.73,65.75,65.69,65.73,32700.0,48.2442,48.2589,48.2148,48.2442,32700.0
2011-11-11 12:30:00,65.73,65.77,65.72,65.74,38300.0,48.2442,48.2736,48.2369,48.2515,38300.0
2011-11-11 12:35:00,65.74,65.77,65.7,65.72,14600.0,48.2515,48.2736,48.2222,48.2369,14600.0
2011-11-11 12:40:00,65.71,65.78,65.7,65.77,19500.0,48.2295,48.2809,48.2222,48.2736,19500.0
2011-11-11 12:45:00,65.77,65.77,65.73,65.73,9000.0,48.2736,48.2736,48.2442,48.2442,9000.0
2011-11-11 12:50:00,65.73,65.73,65.63,65.65,8400.0,48.2442,48.2442,48.1708,48.1855,8400.0
2011-11-11 12:55:00,65.65,65.68,65.62,65.66,10900.0,48.1855,48.2075,48.1635,48.1928,10900.0
2011-11-11 13:00:00,65.67,65.75,65.65,65.74,11200.0,48.2002,48.2589,48.1855,48.2515,11200.0
2011-11-11 13:05:00,65.72,65.76,65.71,65.75,10900.0,48.2369,48.2662,48.2295,48.2589,10900.0
2011-11-11 13:10:00,65.74,65.77,65.72,65.72,10000.0,48.2515,48.2736,48.2369,48.2369,10000.0
2011-11-11 13:15:00,65.72,65.75,65.69,65.7,7500.0,48.2369,48.2589,48.2148,48.2222,7500.0
2011-11-11 13:20:00,65.71,65.74,65.71,65.72,6900.0,48.2295,48.2515,48.2295,48.2369,6900.0
2011-11-11 13:25:00,65.72,65.72,65.64,65.67,12800.0,48.2369,48.2369,48.1781,48.2002,12800.0
2011-11-11 13:30:00,65.67,65.7,65.67,65.67,12400.0,48.2002,48.2222,48.2002,48.2002,12400.0
2011-11-11 13:35:00,65.68,65.72,65.65,65.69,8700.0,48.2075,48.2369,48.1855,48.2148,8700.0
2011-11-11 13:40:00,65.69,65.7,65.63,65.67,10300.0,48.2148,48.2222,48.1708,48.2002,10300.0
2011-11-11 13:45:00,65.68,65.74,65.67,65.68,10600.0,48.2075,48.2515,48.2002,48.2075,10600.0
2011-11-11 13:50:00,65.69,65.74,65.66,65.66,11200.0,48.2148,48.2515,48.1928,48.1928,11200.0
2011-11-11 13:55:00,65.66,65.67,65.62,65.64,6900.0,48.1928,48.2002,48.1635,48.1781,6900.0
2011-11-11 14:00:00,65.65,65.66,65.6,65.64,10800.0,48.1855,48.1928,48.1488,48.1781,10800.0
2011-11-11 14:05:00,65.62,65.7,65.62,65.68,6000.0,48.1635,48.2222,48.1635,48.2075,6000.0
2011-11-11 14:10:00,65.7,65.78,65.69,65.73,10300.0,48.2222,48.2809,48.2148,48.2442,10300.0
2011-11-11 14:15:00,65.71,65.74,65.67,65.69,10000.0,48.2295,48.2515,48.2002,48.2148,10000.0
2011-11-11 14:20:00,65.7,65.72,65.62,65.67,9500.0,48.2222,48.2369,48.1635,48.2002,9500.0
2011-11-11 14:25:00,65.66,65.7,65.63,65.67,8200.0,48.1928,48.2222,48.1708,48.2002,8200.0
2011-11-11 14:30:00,65.67,65.74,65.67,65.72,12400.0,48.2002,48.2515,48.2002,48.2369,12400.0
2011-11-11 14:35:00,65.73,65.76,65.69,65.69,11600.0,48.2442,48.2662,48.2148,48.2148,11600.0
2011-11-11 14:40:00,65.7,65.72,65.69,65.7,5300.0,48.2222,48.2369,48.2148,48.2222,5300.0
2011-11-11 14:45:00,65.71,65.74,65.66,65.68,13500.0,48.2295,48.2515,48.1928,48.2075,13500.0
2011-11-11 14:50:00,65.67,65.67,65.59,65.6,16000.0,48.2002,48.2002,48.1414,48.1488,16000.0
2011-11-11 14:55:00,65.61,65.62,65.5,65.57,16900.0,48.1561,48.1635,48.0754,48.1268,16900.0
2011-11-11 15:00:00,65.56,65.6,65.53,65.53,19200.0,48.1194,48.1488,48.0974,48.0974,19200.0
2011-11-11 15:05:00,65.53,65.54,65.42,65.47,29000.0,48.0974,48.1047,48.0167,48.0534,29000.0
2011-11-11 15:10:00,65.47,65.5,65.41,65.47,17300.0,48.0534,48.0754,48.0093,48.0534,17300.0
2011-11-11 15:15:00,65.48,65.55,65.44,65.55,17800.0,48.0607,48.1121,48.0314,48.1121,17800.0
2011-11-11 15:20:00,65.54,65.55,65.47,65.48,20100.0,48.1047,48.1121,48.0534,48.0607,20100.0
2011-11-11 15:25:00,65.48,65.61,65.46,65.61,32000.0,48.0607,48.1561,48.046,48.1561,32000.0
2011-11-11 15:30:00,65.6,65.68,65.59,65.66,48700.0,48.1488,48.2075,48.1414,48.1928,48700.0
2011-11-11 15:35:00,65.67,65.67,65.57,65.59,32200.0,48.2002,48.2002,48.1268,48.1414,32200.0
2011-11-11 15:40:00,65.58,65.58,65.49,65.56,42900.0,48.1341,48.1341,48.068,48.1194,42900.0
2011-11-11 15:45:00,65.57,65.65,65.52,65.63,61200.0,48.1268,48.1855,48.0901,48.1708,61200.0
2011-11-11 15:50:00,65.64,65.78,65.63,65.74,72000.0,48.1781,48.2809,48.1708,48.2515,72000.0
2011-11-11 15:55:00,65.72,65.74,65.66,65.67,114900.0,48.2369,48.2515,48.1928,48.2002,114900.0
2011-11-14 09:30:00,65.5,65.68,65.3,65.64,33200.0,48.0754,48.2075,47.9286,48.1781,33200.0
2011-11-14 09:35:00,65.68,65.91,65.67,65.82,12500.0,48.2075,48.3763,48.2002,48.3103,12500.0
2011-11-14 09:40:00,65.8,65.87,65.73,65.76,11500.0,48.2956,48.347,48.2442,48.2662,11500.0
2011-11-14 09:45:00,65.8,65.81,65.55,65.72,27900.0,48.2956,48.3029,48.1121,48.2369,27900.0
2011-11-14 09:50:00,65.71,65.72,65.52,65.6,28700.0,48.2295,48.2369,48.0901,48.1488,28700.0
2011-11-14 09:55:00,65.61,65.79,65.57,65.75,22500.0,48.1561,48.2882,48.1268,48.2589,22500.0
2011-11-14 10:00:00,65.75,65.87,65.64,65.85,37500.0,48.2589,48.347,48.1781,48.3323,37500.0
2011-11-14 10:05:00,65.83,65.99,65.8,65.98,31600.0,48.3176,48.435,48.2956,48.4277,31600.0
2011-11-14 10:10:00,65.97,66.0,65.91,65.92,21600.0,48.4204,48.4424,48.3763,48.3837,21600.0
2011-11-14 10:15:00,65.92,66.04,65.85,66.0,48300.0,48.3837,48.4717,48.3323,48.4424,48300.0
2011-11-14 10:20:00,66.02,66.18,66.01,66.18,23500.0,48.4571,48.5745,48.4497,48.5745,23500.0
2011-11-14 10:25:00,66.19,66.25,65.99,66.01,27300.0,48.5818,48.6259,48.435,48.4497,27300.0
2011-11-14 10:30:00,66.01,66.02,65.86,66.0,22000.0,48.4497,48.4571,48.3396,48.4424,22000.0
2011-11-14 10:35:00,66.0,66.02,65.86,65.91,21100.0,48.4424,48.4571,48.3396,48.3763,21100.0
2011-11-14 10:40:00,65.92,66.02,65.86,66.02,42800.0,48.3837,48.4571,48.3396,48.4571,42800.0
2011-11-14 10:45:00,66.02,66.08,65.89,65.97,64500.0,48.4571,48.5011,48.3616,48.4204,64500.0
2011-11-14 10:50:00,65.98,66.14,65.98,66.14,17000.0,48.4277,48.5451,48.4277,48.5451,17000.0
2011-11-14 10:55:00,66.13,66.21,66.07,66.17,14400.0,48.5378,48.5965,48.4938,48.5672,14400.0
2011-11-14 11:00:00,66.18,66.27,66.15,66.27,20700.0,48.5745,48.6406,48.5525,48.6406,20700.0
2011-11-14 11:05:00,66.27,66.35,66.21,66.35,20200.0,48.6406,48.6993,48.5965,48.6993,20200.0
2011-11-14 11:10:00,66.35,66.36,66.23,66.33,25500.0,48.6993,48.7066,48.6112,48.6846,25500.0
2011-11-14 11:15:00,66.33,66.38,66.3,66.34,13500.0,48.6846,48.7213,48.6626,48.6919,13500.0
2011-11-14 11:20:00,66.33,66.34,66.19,66.26,23000.0,48.6846,48.6919,48.5818,48.6332,23000.0
2011-11-14 11:25:00,66.29,66.33,66.24,66.24,15100.0,48.6552,48.6846,48.6185,48.6185,15100.0
2011-11-14 11:30:00,66.23,66.32,66.2,66.27,24200.0,48.6112,48.6772,48.5892,48.6406,24200.0
2011-11-14 11:35:00,66.28,66.31,66.19,66.21,13400.0,48.6479,48.6699,48.5818,48.5965,13400.0
2011-11-14 11:40:00,66.23,66.24,66.09,66.11,19000.0,48.6112,48.6185,48.5084,48.5231,19000.0
2011-11-14 11:45:00,66.11,66.16,66.08,66.09,15400.0,48.5231,48.5598,48.5011,48.5084,15400.0
2011-11-14 11:50:00,66.1,66.16,65.92,65.99,22500.0,48.5158,48.5598,48.3837,48.435,22500.0
2011-11-14 11:55:00,65.98,66.0,65.88,65.98,19300.0,48.4277,48.4424,48.3543,48.4277,19300.0
2011-11-14 12:00:00,65.99,65.99,65.86,65.87,9100.0,48.435,48.435,48.3396,48.347,9100.0
2011-11-14 12:05:00,65.88,65.99,65.84,65.95,40800.0,48.3543,48.435,48.3249,48.4057,40800.0
2011-11-14 12:10:00,65.95,65.95,65.79,65.82,17900.0,48.4057,48.4057,48.2882,48.3103,17900.0
2011-11-14 12:15:00,65.8,65.84,65.73,65.76,13300.0,48.2956,48.3249,48.2442,48.2662,13300.0
2011-11-14 12:20:00,65.73,65.77,65.6,65.65,16200.0,48.2442,48.2736,48.1488,48.1855,16200.0
2011-11-14 12:25:00,65.65,65.65,65.57,65.57,16700.0,48.1855,48.1855,48.1268,48.1268,16700.0
2011-11-14 12:30:00,65.57,65.64,65.52,65.56,12400.0,48.1268,48.1781,48.0901,48.1194,12400.0
2011-11-14 12:35:00,65.57,65.6,65.5,65.59,14400.0,48.1268,48.1488,48.0754,48.1414,14400.0
2011-11-14 12:40:00,65.59,65.6,65.53,65.6,6400.0,48.1414,48.1488,48.0974,48.1488,6400.0
2011-11-14 12:45:00,65.6,65.6,65.54,65.59,5900.0,48.1488,48.1488,48.1047,48.1414,5900.0
2011-11-14 12:50:00,65.6,65.63,65.57,65.58,7400.0,48.1488,48.1708,48.1268,48.1341,7400.0
2011-11-14 12:55:00,65.58,65.58,65.5,65.55,8900.0,48.1341,48.1341,48.0754,48.1121,8900.0
2011-11-14 13:00:00,65.54,65.56,65.47,65.56,7400.0,48.1047,48.1194,48.0534,48.1194,7400.0
2011-11-14 13:05:00,65.56,65.61,65.55,65.59,8600.0,48.1194,48.1561,48.1121,48.1414,8600.0
2011-11-14 13:10:00,65.59,65.62,65.51,65.6,11100.0,48.1414,48.1635,48.0827,48.1488,11100.0
2011-11-14 13:15:00,65.59,65.65,65.59,65.6,6900.0,48.1414,48.1855,48.1414,48.1488,6900.0
2011-11-14 13:20:00,65.61,65.61,65.55,65.6,4500.0,48.1561,48.1561,48.1121,48.1488,4500.0
2011-11-14 13:25:00,65.61,65.71,65.57,65.68,12900.0,48.1561,48.2295,48.1268,48.2075,12900.0
2011-11-14 13:30:00,65.68,65.72,65.62,65.62,7300.0,48.2075,48.2369,48.1635,48.1635,7300.0
2011-11-14 13:35:00,65.61,65.73,65.57,65.66,13700.0,48.1561,48.2442,48.1268,48.1928,13700.0
2011-11-14 13:40:00,65.67,65.71,65.64,65.67,6400.0,48.2002,48.2295,48.1781,48.2002,6400.0
2011-11-14 13:45:00,65.67,65.7,65.51,65.56,21300.0,48.2002,48.2222,48.0827,48.1194,21300.0
2011-11-14 13:50:00,65.55,65.58,65.51,65.52,7200.0,48.1121,48.1341,48.0827,48.0901,7200.0
2011-11-14 13:55:00,65.52,65.54,65.43,65.46,9800.0,48.0901,48.1047,48.024,48.046,9800.0
2011-11-14 14:00:00,65.47,65.53,65.43,65.51,8800.0,48.0534,48.0974,48.024,48.0827,8800.0
2011-11-14 14:05:00,65.51,65.53,65.47,65.51,7800.0,48.0827,48.0974,48.0534,48.0827,7800.0
2011-11-14 14:10:00,65.52,65.56,65.5,65.55,11500.0,48.0901,48.1194,48.0754,48.1121,11500.0
2011-11-14 14:15:00,65.54,65.55,65.4,65.4,20500.0,48.1047,48.1121,48.002,48.002,20500.0
2011-11-14 14:20:00,65.39,65.42,65.39,65.4,9300.0,47.9947,48.0167,47.9947,48.002,9300.0
2011-11-14 14:25:00,65.39,65.4,65.32,65.36,8800.0,47.9947,48.002,47.9433,47.9726,8800.0
2011-11-14 14:30:00,65.36,65.36,65.32,65.33,8000.0,47.9726,47.9726,47.9433,47.9506,8000.0
2011-11-14 14:35:00,65.33,65.35,65.28,65.3,9700.0,47.9506,47.9653,47.9139,47.9286,9700.0
2011-11-14 14:40:00,65.31,65.32,65.27,65.3,9400.0,47.9359,47.9433,47.9066,47.9286,9400.0
2011-11-14 14:45:00,65.29,65.32,65.21,65.21,12900.0,47.9213,47.9433,47.8625,47.8625,12900.0
2011-11-14 14:50:00,65.2,65.29,65.18,65.26,18700.0,47.8552,47.9213,47.8405,47.8992,18700.0
2011-11-14 14:55:00,65.25,65.25,65.12,65.14,18000.0,47.8919,47.8919,47.7965,47.8112,18000.0
2011-11-14 15:00:00,65.13,65.28,65.13,65.24,20500.0,47.8038,47.9139,47.8038,47.8846,20500.0
2011-11-14 15:05:00,65.25,65.28,65.22,65.24,9400.0,47.8919,47.9139,47.8699,47.8846,9400.0
2011-11-14 15:10:00,65.25,65.32,65.25,65.28,11600.0,47.8919,47.9433,47.8919,47.9139,11600.0
2011-11-14 15:15:00,65.3,65.33,65.24,65.27,15000.0,47.9286,47.9506,47.8846,47.9066,15000.0
2011-11-14 15:20:00,65.26,65.33,65.25,65.31,17300.0,47.8992,47.9506,47.8919,47.9359,17300.0
2011-11-14 15:25:00,65.32,65.4,65.3,65.33,14200.0,47.9433,48.002,47.9286,47.9506,14200.0
2011-11-14 15:30:00,65.33,65.43,65.31,65.39,25100.0,47.9506,48.024,47.9359,47.9947,25100.0
2011-11-14 15:35:00,65.36,65.38,65.3,65.35,22400.0,47.9726,47.9873,47.9286,47.9653,22400.0
2011-11-14 15:40:00,65.35,65.42,65.33,65.39,29500.0,47.9653,48.0167,47.9506,47.9947,29500.0
2011-11-14 15:45:00,65.38,65.4,65.3,65.31,36300.0,47.9873,48.002,47.9286,47.9359,36300.0
2011-11-14 15:50:00,65.33,65.4,65.31,65.39,44100.0,47.9506,48.002,47.9359,47.9947,44100.0
2011-11-14 15:55:00,65.38,65.38,65.25,65.33,67900.0,47.9873,47.9873,47.8919,47.9506,67900.0
2011-11-15 09:30:00,65.3,65.3,64.85,64.89,27100.0,47.9286,47.9286,47.5983,47.6277,27100.0
2011-11-15 09:35:00,64.84,65.32,64.84,65.27,12900.0,47.591,47.9433,47.591,47.9066,12900.0
2011-11-15 09:40:00,65.27,65.32,65.19,65.21,7600.0,47.9066,47.9433,47.8479,47.8625,7600.0
2011-11-15 09:45:00,65.25,65.49,65.23,65.3,32600.0,47.8919,48.068,47.8772,47.9286,32600.0
2011-11-15 09:50:00,65.34,65.52,65.34,65.5,15600.0,47.958,48.0901,47.958,48.0754,15600.0
2011-11-15 09:55:00,65.5,65.58,65.5,65.52,16900.0,48.0754,48.1341,48.0754,48.0901,16900.0
2011-11-15 10:00:00,65.55,65.56,65.39,65.48,18200.0,48.1121,48.1194,47.9947,48.0607,18200.0
2011-11-15 10:05:00,65.48,65.61,65.47,65.57,17300.0,48.0607,48.1561,48.0534,48.1268,17300.0
2011-11-15 10:10:00,65.6,65.64,65.45,65.48,19100.0,48.1488,48.1781,48.0387,48.0607,19100.0
2011-11-15 10:15:00,65.47,65.52,65.45,65.47,5800.0,48.0534,48.0901,48.0387,48.0534,5800.0
2011-11-15 10:20:00,65.48,65.52,65.38,65.38,17000.0,48.0607,48.0901,47.9873,47.9873,17000.0
2011-11-15 10:25:00,65.4,65.5,65.4,65.49,9600.0,48.002,48.0754,48.002,48.068,9600.0
2011-11-15 10:30:00,65.48,65.66,65.43,65.58,9400.0,48.0607,48.1928,48.024,48.1341,9400.0
2011-11-15 10:35:00,65.59,65.64,65.56,65.63,4900.0,48.1414,48.1781,48.1194,48.1708,4900.0
2011-11-15 10:40:00,65.59,65.66,65.49,65.66,7400.0,48.1414,48.1928,48.068,48.1928,7400.0
2011-11-15 10:45:00,65.65,65.72,65.49,65.52,17400.0,48.1855,48.2369,48.068,48.0901,17400.0
2011-11-15 10:50:00,65.5,65.5,65.42,65.42,8600.0,48.0754,48.0754,48.0167,48.0167,8600.0
2011-11-15 10:55:00,65.44,65.46,65.33,65.33,7700.0,48.0314,48.046,47.9506,47.9506,7700.0
2011-11-15 11:00:00,65.32,65.38,65.31,65.33,14000.0,47.9433,47.9873,47.9359,47.9506,14000.0
2011-11-15 11:05:00,65.33,65.38,65.21,65.29,13800.0,47.9506,47.9873,47.8625,47.9213,13800.0
2011-11-15 11:10:00,65.29,65.38,65.22,65.37,14700.0,47.9213,47.9873,47.8699,47.98,14700.0
2011-11-15 11:15:00,65.37,65.39,65.15,65.15,15300.0,47.98,47.9947,47.8185,47.8185,15300.0
2011-11-15 11:20:00,65.15,65.15,65.03,65.03,9600.0,47.8185,47.8185,47.7304,47.7304,9600.0
2011-11-15 11:25:00,65.03,65.13,65.0,65.11,15800.0,47.7304,47.8038,47.7084,47.7891,15800.0
2011-11-15 11:30:00,65.08,65.1,65.0,65.0,11200.0,47.7671,47.7818,47.7084,47.7084,11200.0
2011-11-15 11:35:00,65.02,65.06,65.0,65.01,9200.0,47.7231,47.7524,47.7084,47.7157,9200.0
2011-11-15 11:40:00,65.0,65.11,65.0,65.06,11000.0,47.7084,47.7891,47.7084,47.7524,11000.0
2011-11-15 11:45:00,65.06,65.08,65.01,65.06,5800.0,47.7524,47.7671,47.7157,47.7524,5800.0
2011-11-15 11:50:00,65.06,65.09,65.02,65.06,10300.0,47.7524,47.7745,47.7231,47.7524,10300.0
2011-11-15 11:55:00,65.08,65.18,65.01,65.13,21200.0,47.7671,47.8405,47.7157,47.8038,21200.0
2011-11-15 12:00:00,65.14,65.27,65.14,65.25,11400.0,47.8112,47.9066,47.8112,47.8919,11400.0
2011-11-15 12:05:00,65.26,65.34,65.23,65.23,7300.0,47.8992,47.958,47.8772,47.8772,7300.0
2011-11-15 12:10:00,65.24,65.33,65.21,65.32,11000.0,47.8846,47.9506,47.8625,47.9433,11000.0
2011-11-15 12:15:00,65.32,65.35,65.28,65.3,5600.0,47.9433,47.9653,47.9139,47.9286,5600.0
2011-11-15 12:20:00,65.31,65.38,65.3,65.38,3900.0,47.9359,47.9873,47.9286,47.9873,3900.0
2011-11-15 12:25:00,65.39,65.49,65.39,65.47,14400.0,47.9947,48.068,47.9947,48.0534,14400.0
2011-11-15 12:30:00,65.47,65.66,65.46,65.64,21800.0,48.0534,48.1928,48.046,48.1781,21800.0
2011-11-15 12:35:00,65.67,65.78,65.66,65.68,22900.0,48.2002,48.2809,48.1928,48.2075,22900.0
2011-11-15 12:40:00,65.66,65.81,65.66,65.78,9600.0,48.1928,48.3029,48.1928,48.2809,9600.0
2011-11-15 12:45:00,65.78,65.78,65.67,65.69,4300.0,48.2809,48.2809,48.2002,48.2148,4300.0
2011-11-15 12:50:00,65.67,65.75,65.65,65.74,7400.0,48.2002,48.2589,48.1855,48.2515,7400.0
2011-11-15 12:55:00,65.74,65.82,65.71,65.78,11200.0,48.2515,48.3103,48.2295,48.2809,11200.0
2011-11-15 13:00:00,65.81,65.92,65.81,65.89,11100.0,48.3029,48.3837,48.3029,48.3616,11100.0
2011-11-15 13:05:00,65.89,65.89,65.79,65.86,10100.0,48.3616,48.3616,48.2882,48.3396,10100.0
2011-11-15 13:10:00,65.85,65.88,65.79,65.79,3800.0,48.3323,48.3543,48.2882,48.2882,3800.0
2011-11-15 13:15:00,65.82,65.89,65.79,65.82,8700.0,48.3103,48.3616,48.2882,48.3103,8700.0
2011-11-15 13:20:00,65.82,65.87,65.79,65.81,9400.0,48.3103,48.347,48.2882,48.3029,9400.0
2011-11-15 13:25:00,65.83,65.95,65.83,65.92,9100.0,48.3176,48.4057,48.3176,48.3837,9100.0
2011-11-15 13:30:00,65.94,65.98,65.92,65.97,7200.0,48.3983,48.4277,48.3837,48.4204,7200.0
2011-11-15 13:35:00,65.96,66.12,65.96,66.07,56000.0,48.413,48.5305,48.413,48.4938,56000.0
2011-11-15 13:40:00,66.08,66.12,66.06,66.11,10800.0,48.5011,48.5305,48.4864,48.5231,10800.0
2011-11-15 13:45:00,66.09,66.11,66.01,66.04,8600.0,48.5084,48.5231,48.4497,48.4717,8600.0
2011-11-15 13:50:00,66.06,66.16,66.06,66.12,12900.0,48.4864,48.5598,48.4864,48.5305,12900.0
2011-11-15 13:55:00,66.13,66.17,66.11,66.16,15000.0,48.5378,48.5672,48.5231,48.5598,15000.0
2011-11-15 14:00:00,66.17,66.21,66.12,66.14,19300.0,48.5672,48.5965,48.5305,48.5451,19300.0
2011-11-15 14:05:00,66.15,66.23,66.14,66.23,13400.0,48.5525,48.6112,48.5451,48.6112,13400.0
2011-11-15 14:10:00,66.22,66.31,66.2,66.27,29600.0,48.6039,48.6699,48.5892,48.6406,29600.0
2011-11-15 14:15:00,66.24,66.24,66.12,66.13,12700.0,48.6185,48.6185,48.5305,48.5378,12700.0
2011-11-15 14:20:00,66.15,66.18,66.1,66.17,9700.0,48.5525,48.5745,48.5158,48.5672,9700.0
2011-11-15 14:25:00,66.17,66.19,66.13,66.15,13000.0,48.5672,48.5818,48.5378,48.5525,13000.0
2011-11-15 14:30:00,66.16,66.22,66.15,66.16,19800.0,48.5598,48.6039,48.5525,48.5598,19800.0
2011-11-15 14:35:00,66.17,66.19,66.13,66.14,12600.0,48.5672,48.5818,48.5378,48.5451,12600.0
2011-11-15 14:40:00,66.16,66.19,66.13,66.14,11900.0,48.5598,48.5818,48.5378,48.5451,11900.0
2011-11-15 14:45:00,66.13,66.19,66.12,66.14,7800.0,48.5378,48.5818,48.5305,48.5451,7800.0
2011-11-15 14:50:00,66.13,66.25,66.11,66.22,14500.0,48.5378,48.6259,48.5231,48.6039,14500.0
2011-11-15 14:55:00,66.22,66.29,66.2,66.22,20100.0,48.6039,48.6552,48.5892,48.6039,20100.0
2011-11-15 15:00:00,66.22,66.33,66.22,66.32,21800.0,48.6039,48.6846,48.6039,48.6772,21800.0
2011-11-15 15:05:00,66.32,66.35,66.28,66.29,9500.0,48.6772,48.6993,48.6479,48.6552,9500.0
2011-11-15 15:10:00,66.28,66.34,66.28,66.31,16000.0,48.6479,48.6919,48.6479,48.6699,16000.0
2011-11-15 15:15:00,66.31,66.33,66.23,66.24,20100.0,48.6699,48.6846,48.6112,48.6185,20100.0
2011-11-15 15:20:00,66.23,66.3,66.23,66.27,15900.0,48.6112,48.6626,48.6112,48.6406,15900.0
2011-11-15 15:25:00,66.26,66.32,66.25,66.3,16500.0,48.6332,48.6772,48.6259,48.6626,16500.0
2011-11-15 15:30:00,66.31,66.32,66.21,66.21,29300.0,48.6699,48.6772,48.5965,48.5965,29300.0
2011-11-15 15:35:00,66.2,66.32,66.18,66.21,23100.0,48.5892,48.6772,48.5745,48.5965,23100.0
2011-11-15 15:40:00,66.21,66.26,66.14,66.18,30000.0,48.5965,48.6332,48.5451,48.5745,30000.0
2011-11-15 15:45:00,66.17,66.2,66.13,66.2,24400.0,48.5672,48.5892,48.5378,48.5892,24400.0
2011-11-15 15:50:00,66.21,66.21,66.1,66.11,25500.0,48.5965,48.5965,48.5158,48.5231,25500.0
2011-11-15 15:55:00,66.11,66.14,65.97,65.99,78100.0,48.5231,48.5451,48.4204,48.435,78100.0
2011-11-16 09:30:00,65.36,65.36,64.76,64.8,34100.0,47.9726,47.9726,47.5322,47.5616,34100.0
2011-11-16 09:35:00,64.78,65.24,64.76,65.08,22800.0,47.5469,47.8846,47.5322,47.7671,22800.0
2011-11-16 09:40:00,65.08,65.25,65.08,65.14,12300.0,47.7671,47.8919,47.7671,47.8112,12300.0
2011-11-16 09:45:00,65.13,65.23,65.09,65.22,20400.0,47.8038,47.8772,47.7745,47.8699,20400.0
2011-11-16 09:50:00,65.21,65.45,65.21,65.37,19100.0,47.8625,48.0387,47.8625,47.98,19100.0
2011-11-16 09:55:00,65.35,65.35,65.11,65.11,10800.0,47.9653,47.9653,47.7891,47.7891,10800.0
2011-11-16 10:00:00,65.14,65.22,65.09,65.13,10900.0,47.8112,47.8699,47.7745,47.8038,10900.0
2011-11-16 10:05:00,65.1,65.12,65.0,65.03,27100.0,47.7818,47.7965,47.7084,47.7304,27100.0
2011-11-16 10:10:00,65.04,65.13,65.0,65.12,22700.0,47.7378,47.8038,47.7084,47.7965,22700.0
2011-11-16 10:15:00,65.14,65.38,65.14,65.32,13100.0,47.8112,47.9873,47.8112,47.9433,13100.0
2011-11-16 10:20:00,65.32,65.34,65.13,65.17,16100.0,47.9433,47.958,47.8038,47.8332,16100.0
2011-11-16 10:25:00,65.19,65.36,65.19,65.25,27000.0,47.8479,47.9726,47.8479,47.8919,27000.0
2011-11-16 10:30:00,65.24,65.28,65.16,65.26,9900.0,47.8846,47.9139,47.8258,47.8992,9900.0
2011-11-16 10:35:00,65.27,65.31,65.19,65.22,6500.0,47.9066,47.9359,47.8479,47.8699,6500.0
2011-11-16 10:40:00,65.24,65.34,65.18,65.28,12700.0,47.8846,47.958,47.8405,47.9139,12700.0
2011-11-16 10:45:00,65.32,65.33,65.23,65.29,21600.0,47.9433,47.9506,47.8772,47.9213,21600.0
2011-11-16 10:50:00,65.29,65.44,65.29,65.37,14800.0,47.9213,48.0314,47.9213,47.98,14800.0
2011-11-16 10:55:00,65.34,65.4,65.3,65.34,5200.0,47.958,48.002,47.9286,47.958,5200.0
2011-11-16 11:00:00,65.33,65.58,65.32,65.55,19400.0,47.9506,48.1341,47.9433,48.1121,19400.0
2011-11-16 11:05:00,65.56,65.57,65.49,65.51,10300.0,48.1194,48.1268,48.068,48.0827,10300.0
2011-11-16 11:10:00,65.52,65.52,65.41,65.47,18900.0,48.0901,48.0901,48.0093,48.0534,18900.0
2011-11-16 11:15:00,65.48,65.54,65.45,65.54,11200.0,48.0607,48.1047,48.0387,48.1047,11200.0
2011-11-16 11:20:00,65.48,65.54,65.43,65.52,11600.0,48.0607,48.1047,48.024,48.0901,11600.0
2011-11-16 11:25:00,65.53,65.53,65.4,65.4,10000.0,48.0974,48.0974,48.002,48.002,10000.0
2011-11-16 11:30:00,65.4,65.46,65.3,65.33,15000.0,48.002,48.046,47.9286,47.9506,15000.0
2011-11-16 11:35:00,65.33,65.34,65.25,65.25,9800.0,47.9506,47.958,47.8919,47.8919,9800.0
2011-11-16 11:40:00,65.26,65.28,65.17,65.19,10300.0,47.8992,47.9139,47.8332,47.8479,10300.0
2011-11-16 11:45:00,65.19,65.22,65.09,65.1,9900.0,47.8479,47.8699,47.7745,47.7818,9900.0
2011-11-16 11:50:00,65.14,65.14,65.06,65.11,8200.0,47.8112,47.8112,47.7524,47.7891,8200.0
2011-11-16 11:55:00,65.11,65.14,65.08,65.11,10600.0,47.7891,47.8112,47.7671,47.7891,10600.0
2011-11-16 12:00:00,65.1,65.11,65.03,65.09,26000.0,47.7818,47.7891,47.7304,47.7745,26000.0
2011-11-16 12:05:00,65.08,65.09,65.0,65.03,8000.0,47.7671,47.7745,47.7084,47.7304,8000.0
2011-11-16 12:10:00,65.03,65.03,65.0,65.02,10700.0,47.7304,47.7304,47.7084,47.7231,10700.0
2011-11-16 12:15:00,65.01,65.07,65.0,65.06,5600.0,47.7157,47.7598,47.7084,47.7524,5600.0
2011-11-16 12:20:00,65.05,65.05,65.0,65.03,9200.0,47.7451,47.7451,47.7084,47.7304,9200.0
2011-11-16 12:25:00,65.03,65.04,65.0,65.02,9600.0,47.7304,47.7378,47.7084,47.7231,9600.0
2011-11-16 12:30:00,65.04,65.11,65.04,65.08,7900.0,47.7378,47.7891,47.7378,47.7671,7900.0
2011-11-16 12:35:00,65.08,65.2,65.06,65.19,9600.0,47.7671,47.8552,47.7524,47.8479,9600.0
2011-11-16 12:40:00,65.2,65.22,65.15,65.15,2800.0,47.8552,47.8699,47.8185,47.8185,2800.0
2011-11-16 12:45:00,65.15,65.2,65.06,65.07,6100.0,47.8185,47.8552,47.7524,47.7598,6100.0
2011-11-16 12:50:00,65.08,65.08,65.0,65.03,56300.0,47.7671,47.7671,47.7084,47.7304,56300.0
2011-11-16 12:55:00,65.02,65.04,65.0,65.01,14400.0,47.7231,47.7378,47.7084,47.7157,14400.0
2011-11-16 13:00:00,65.03,65.12,65.03,65.07,23300.0,47.7304,47.7965,47.7304,47.7598,23300.0
2011-11-16 13:05:00,65.06,65.08,65.02,65.02,15900.0,47.7524,47.7671,47.7231,47.7231,15900.0
2011-11-16 13:10:00,65.01,65.06,65.0,65.05,24500.0,47.7157,47.7524,47.7084,47.7451,24500.0
2011-11-16 13:15:00,65.04,65.06,65.0,65.05,17500.0,47.7378,47.7524,47.7084,47.7451,17500.0
2011-11-16 13:20:00,65.05,65.13,65.04,65.11,7200.0,47.7451,47.8038,47.7378,47.7891,7200.0
2011-11-16 13:25:00,65.12,65.24,65.1,65.22,9400.0,47.7965,47.8846,47.7818,47.8699,9400.0
2011-11-16 13:30:00,65.22,65.22,65.17,65.2,11200.0,47.8699,47.8699,47.8332,47.8552,11200.0
2011-11-16 13:35:00,65.19,65.25,65.19,65.23,8400.0,47.8479,47.8919,47.8479,47.8772,8400.0
2011-11-16 13:40:00,65.23,65.35,65.23,65.35,13000.0,47.8772,47.9653,47.8772,47.9653,13000.0
2011-11-16 13:45:00,65.35,65.44,65.32,65.44,16200.0,47.9653,48.0314,47.9433,48.0314,16200.0
2011-11-16 13:50:00,65.46,65.46,65.37,65.39,9900.0,48.046,48.046,47.98,47.9947,9900.0
2011-11-16 13:55:00,65.39,65.41,65.29,65.29,10500.0,47.9947,48.0093,47.9213,47.9213,10500.0
2011-11-16 14:00:00,65.3,65.33,65.26,65.33,13900.0,47.9286,47.9506,47.8992,47.9506,13900.0
2011-11-16 14:05:00,65.33,65.33,65.17,65.18,13200.0,47.9506,47.9506,47.8332,47.8405,13200.0
2011-11-16 14:10:00,65.19,65.24,65.13,65.14,13000.0,47.8479,47.8846,47.8038,47.8112,13000.0
2011-11-16 14:15:00,65.14,65.16,65.08,65.13,16400.0,47.8112,47.8258,47.7671,47.8038,16400.0
2011-11-16 14:20:00,65.13,65.16,65.11,65.13,25800.0,47.8038,47.8258,47.7891,47.8038,25800.0
2011-11-16 14:25:00,65.13,65.15,65.09,65.09,19600.0,47.8038,47.8185,47.7745,47.7745,19600.0
2011-11-16 14:30:00,65.09,65.14,65.08,65.13,28500.0,47.7745,47.8112,47.7671,47.8038,28500.0
2011-11-16 14:35:00,65.14,65.25,65.12,65.25,9700.0,47.8112,47.8919,47.7965,47.8919,9700.0
2011-11-16 14:40:00,65.24,65.25,65.15,65.18,8100.0,47.8846,47.8919,47.8185,47.8405,8100.0
2011-11-16 14:45:00,65.19,65.19,65.13,65.19,22600.0,47.8479,47.8479,47.8038,47.8479,22600.0
2011-11-16 14:50:00,65.18,65.23,65.15,65.22,18700.0,47.8405,47.8772,47.8185,47.8699,18700.0
2011-11-16 14:55:00,65.22,65.24,65.17,65.23,8900.0,47.8699,47.8846,47.8332,47.8772,8900.0
2011-11-16 15:00:00,65.24,65.24,65.16,65.16,156500.0,47.8846,47.8846,47.8258,47.8258,156500.0
2011-11-16 15:05:00,65.18,65.23,65.15,65.22,10800.0,47.8405,47.8772,47.8185,47.8699,10800.0
2011-11-16 15:10:00,65.23,65.24,65.15,65.16,29800.0,47.8772,47.8846,47.8185,47.8258,29800.0
2011-11-16 15:15:00,65.15,65.17,65.03,65.08,60300.0,47.8185,47.8332,47.7304,47.7671,60300.0
2011-11-16 15:20:00,65.08,65.1,65.02,65.07,47800.0,47.7671,47.7818,47.7231,47.7598,47800.0
2011-11-16 15:25:00,65.06,65.12,65.01,65.04,76200.0,47.7524,47.7965,47.7157,47.7378,76200.0
2011-11-16 15:30:00,65.05,65.05,64.9,64.91,141100.0,47.7451,47.7451,47.635,47.6423,141100.0
2011-11-16 15:35:00,64.92,65.06,64.83,65.0,104200.0,47.6497,47.7524,47.5836,47.7084,104200.0
2011-11-16 15:40:00,65.0,65.07,64.94,65.02,95000.0,47.7084,47.7598,47.6644,47.7231,95000.0
2011-11-16 15:45:00,65.0,65.08,64.98,65.0,84100.0,47.7084,47.7671,47.6937,47.7084,84100.0
2011-11-16 15:50:00,65.0,65.03,64.85,65.0,175500.0,47.7084,47.7304,47.5983,47.7084,175500.0
2011-11-16 15:55:00,64.98,65.02,64.9,65.02,284300.0,47.6937,47.7231,47.635,47.7231,284300.0
2011-11-17 09:30:00,64.83,64.83,64.64,64.69,26400.0,47.5836,47.5836,47.4442,47.4809,26400.0
2011-11-17 09:35:00,64.76,64.83,64.65,64.72,17900.0,47.5322,47.5836,47.4515,47.5029,17900.0
2011-11-17 09:40:00,64.78,64.8,64.57,64.57,13500.0,47.5469,47.5616,47.3928,47.3928,13500.0
2011-11-17 09:45:00,64.64,64.64,64.34,64.4,35400.0,47.4442,47.4442,47.224,47.268,35400.0
2011-11-17 09:50:00,64.43,64.56,64.34,64.51,14500.0,47.29,47.3855,47.224,47.3488,14500.0
2011-11-17 09:55:00,64.52,64.69,64.47,64.65,13300.0,47.3561,47.4809,47.3194,47.4515,13300.0
2011-11-17 10:00:00,64.6,64.6,64.34,64.5,29500.0,47.4148,47.4148,47.224,47.3414,29500.0
2011-11-17 10:05:00,64.49,64.71,64.35,64.7,22300.0,47.3341,47.4955,47.2313,47.4882,22300.0
2011-11-17 10:10:00,64.7,64.71,64.5,64.5,11700.0,47.4882,47.4955,47.3414,47.3414,11700.0
2011-11-17 10:15:00,64.51,64.61,64.47,64.54,15000.0,47.3488,47.4222,47.3194,47.3708,15000.0
2011-11-17 10:20:00,64.57,64.66,64.47,64.55,15500.0,47.3928,47.4589,47.3194,47.3781,15500.0
2011-11-17 10:25:00,64.55,64.74,64.55,64.74,9900.0,47.3781,47.5176,47.3781,47.5176,9900.0
2011-11-17 10:30:00,64.7,64.76,64.52,64.7,14200.0,47.4882,47.5322,47.3561,47.4882,14200.0
2011-11-17 10:35:00,64.71,64.8,64.66,64.7,10500.0,47.4955,47.5616,47.4589,47.4882,10500.0
2011-11-17 10:40:00,64.65,64.72,64.58,64.61,8000.0,47.4515,47.5029,47.4001,47.4222,8000.0
2011-11-17 10:45:00,64.61,64.67,64.55,64.55,13700.0,47.4222,47.4662,47.3781,47.3781,13700.0
2011-11-17 10:50:00,64.6,64.71,64.56,64.7,10400.0,47.4148,47.4955,47.3855,47.4882,10400.0
2011-11-17 10:55:00,64.69,64.7,64.55,64.55,11900.0,47.4809,47.4882,47.3781,47.3781,11900.0
2011-11-17 11:00:00,64.55,64.61,64.41,64.45,9300.0,47.3781,47.4222,47.2754,47.3047,9300.0
2011-11-17 11:05:00,64.43,64.45,64.32,64.34,11400.0,47.29,47.3047,47.2093,47.224,11400.0
2011-11-17 11:10:00,64.34,64.39,64.3,64.33,6600.0,47.224,47.2607,47.1946,47.2166,6600.0
2011-11-17 11:15:00,64.33,64.33,64.23,64.29,11300.0,47.2166,47.2166,47.1432,47.1873,11300.0
2011-11-17 11:20:00,64.26,64.26,64.16,64.22,8700.0,47.1653,47.1653,47.0919,47.1359,8700.0
2011-11-17 11:25:00,64.29,64.38,64.26,64.32,11800.0,47.1873,47.2533,47.1653,47.2093,11800.0
2011-11-17 11:30:00,64.32,64.43,64.32,64.39,9500.0,47.2093,47.29,47.2093,47.2607,9500.0
2011-11-17 11:35:00,64.37,64.42,64.37,64.41,4900.0,47.246,47.2827,47.246,47.2754,4900.0
2011-11-17 11:40:00,64.42,64.63,64.41,64.6,18200.0,47.2827,47.4368,47.2754,47.4148,18200.0
2011-11-17 11:45:00,64.59,64.59,64.41,64.42,9400.0,47.4075,47.4075,47.2754,47.2827,9400.0
2011-11-17 11:50:00,64.41,64.46,64.39,64.39,8700.0,47.2754,47.3121,47.2607,47.2607,8700.0
2011-11-17 11:55:00,64.37,64.37,64.29,64.37,5700.0,47.246,47.246,47.1873,47.246,5700.0
2011-11-17 12:00:00,64.41,64.41,64.31,64.32,7800.0,47.2754,47.2754,47.202,47.2093,7800.0
2011-11-17 12:05:00,64.33,64.33,64.18,64.2,8100.0,47.2166,47.2166,47.1065,47.1212,8100.0
2011-11-17 12:10:00,64.21,64.21,64.06,64.07,12400.0,47.1286,47.1286,47.0185,47.0258,12400.0
2011-11-17 12:15:00,64.09,64.17,64.09,64.13,5600.0,47.0405,47.0992,47.0405,47.0698,5600.0
2011-11-17 12:20:00,64.14,64.15,64.09,64.1,5800.0,47.0772,47.0845,47.0405,47.0478,5800.0
2011-11-17 12:25:00,64.11,64.13,63.94,63.94,18200.0,47.0552,47.0698,46.9304,46.9304,18200.0
2011-11-17 12:30:00,63.94,63.95,63.6,63.63,45700.0,46.9304,46.9377,46.6808,46.7029,45700.0
2011-11-17 12:35:00,63.62,63.69,63.22,63.46,41600.0,46.6955,46.7469,46.4019,46.5781,41600.0
2011-11-17 12:40:00,63.42,63.52,63.2,63.51,37300.0,46.5487,46.6221,46.3872,46.6148,37300.0
2011-11-17 12:45:00,63.52,63.53,63.45,63.5,11600.0,46.6221,46.6295,46.5707,46.6074,11600.0
2011-11-17 12:50:00,63.5,63.68,63.5,63.57,7300.0,46.6074,46.7396,46.6074,46.6588,7300.0
2011-11-17 12:55:00,63.58,63.59,63.41,63.52,10400.0,46.6662,46.6735,46.5414,46.6221,10400.0
2011-11-17 13:00:00,63.55,63.55,63.26,63.38,18600.0,46.6441,46.6441,46.4313,46.5194,18600.0
2011-11-17 13:05:00,63.36,63.5,63.26,63.37,60400.0,46.5047,46.6074,46.4313,46.512,60400.0
2011-11-17 13:10:00,63.37,63.5,63.29,63.5,13700.0,46.512,46.6074,46.4533,46.6074,13700.0
2011-11-17 13:15:00,63.5,63.63,63.46,63.61,13600.0,46.6074,46.7029,46.5781,46.6882,13600.0
2011-11-17 13:20:00,63.59,63.63,63.54,63.6,22600.0,46.6735,46.7029,46.6368,46.6808,22600.0
2011-11-17 13:25:00,63.62,63.62,63.44,63.5,16100.0,46.6955,46.6955,46.5634,46.6074,16100.0
2011-11-17 13:30:00,63.51,63.51,63.39,63.39,18100.0,46.6148,46.6148,46.5267,46.5267,18100.0
2011-11-17 13:35:00,63.38,63.48,63.38,63.41,14300.0,46.5194,46.5928,46.5194,46.5414,14300.0
2011-11-17 13:40:00,63.39,63.46,63.23,63.25,14200.0,46.5267,46.5781,46.4093,46.4239,14200.0
2011-11-17 13:45:00,63.25,63.26,63.19,63.2,16000.0,46.4239,46.4313,46.3799,46.3872,16000.0
2011-11-17 13:50:00,63.2,63.21,62.89,63.02,33000.0,46.3872,46.3946,46.1597,46.2551,33000.0
2011-11-17 13:55:00,63.02,63.35,63.02,63.33,27500.0,46.2551,46.4973,46.2551,46.4827,27500.0
2011-11-17 14:00:00,63.3,63.31,63.11,63.13,10700.0,46.4606,46.468,46.3212,46.3359,10700.0
2011-11-17 14:05:00,63.12,63.24,63.12,63.18,9500.0,46.3285,46.4166,46.3285,46.3726,9500.0
2011-11-17 14:10:00,63.16,63.23,63.09,63.16,8000.0,46.3579,46.4093,46.3065,46.3579,8000.0
2011-11-17 14:15:00,63.14,63.17,62.99,63.01,35500.0,46.3432,46.3652,46.2331,46.2478,35500.0
2011-11-17 14:20:00,63.03,63.09,62.98,63.03,30500.0,46.2625,46.3065,46.2258,46.2625,30500.0
2011-11-17 14:25:00,63.04,63.13,62.95,63.11,44600.0,46.2698,46.3359,46.2038,46.3212,44600.0
2011-11-17 14:30:00,63.11,63.19,63.1,63.12,16500.0,46.3212,46.3799,46.3138,46.3285,16500.0
2011-11-17 14:35:00,63.14,63.19,62.99,63.03,14500.0,46.3432,46.3799,46.2331,46.2625,14500.0
2011-11-17 14:40:00,63.02,63.11,63.02,63.1,15300.0,46.2551,46.3212,46.2551,46.3138,15300.0
2011-11-17 14:45:00,63.12,63.32,63.11,63.28,22500.0,46.3285,46.4753,46.3212,46.446,22500.0
2011-11-17 14:50:00,63.27,63.34,63.24,63.24,15900.0,46.4386,46.49,46.4166,46.4166,15900.0
2011-11-17 14:55:00,63.23,63.28,63.18,63.27,10400.0,46.4093,46.446,46.3726,46.4386,10400.0
2011-11-17 15:00:00,63.26,63.35,63.18,63.25,16000.0,46.4313,46.4973,46.3726,46.4239,16000.0
2011-11-17 15:05:00,63.25,63.26,63.16,63.17,11500.0,46.4239,46.4313,46.3579,46.3652,11500.0
2011-11-17 15:10:00,63.18,63.18,63.06,63.07,15000.0,46.3726,46.3726,46.2845,46.2918,15000.0
2011-11-17 15:15:00,63.09,63.17,63.05,63.11,11900.0,46.3065,46.3652,46.2771,46.3212,11900.0
2011-11-17 15:20:00,63.11,63.28,63.04,63.21,25600.0,46.3212,46.446,46.2698,46.3946,25600.0
2011-11-17 15:25:00,63.22,63.27,63.13,63.15,22000.0,46.4019,46.4386,46.3359,46.3505,22000.0
2011-11-17 15:30:00,63.17,63.21,63.11,63.13,24200.0,46.3652,46.3946,46.3212,46.3359,24200.0
2011-11-17 15:35:00,63.12,63.19,63.08,63.08,33500.0,46.3285,46.3799,46.2992,46.2992,33500.0
2011-11-17 15:40:00,63.06,63.16,63.03,63.09,38600.0,46.2845,46.3579,46.2625,46.3065,38600.0
2011-11-17 15:45:00,63.07,63.41,63.04,63.29,43500.0,46.2918,46.5414,46.2698,46.4533,43500.0
2011-11-17 15:50:00,63.28,63.31,63.14,63.26,40500.0,46.446,46.468,46.3432,46.4313,40500.0
2011-11-17 15:55:00,63.27,63.45,63.13,63.43,119100.0,46.4386,46.5707,46.3359,46.5561,119100.0
2011-11-18 09:30:00,64.13,64.13,63.63,63.65,214900.0,47.0698,47.0698,46.7029,46.7175,214900.0
2011-11-18 09:35:00,63.67,63.71,63.5,63.52,33200.0,46.7322,46.7616,46.6074,46.6221,33200.0
2011-11-18 09:40:00,63.54,63.77,63.54,63.59,18300.0,46.6368,46.8056,46.6368,46.6735,18300.0
2011-11-18 09:45:00,63.59,63.66,63.41,63.51,29900.0,46.6735,46.7249,46.5414,46.6148,29900.0
2011-11-18 09:50:00,63.53,63.53,63.33,63.45,27500.0,46.6295,46.6295,46.4827,46.5707,27500.0
2011-11-18 09:55:00,63.42,63.74,63.34,63.67,30400.0,46.5487,46.7836,46.49,46.7322,30400.0
2011-11-18 10:00:00,63.68,63.71,63.58,63.6,51000.0,46.7396,46.7616,46.6662,46.6808,51000.0
2011-11-18 10:05:00,63.6,63.68,63.55,63.56,44200.0,46.6808,46.7396,46.6441,46.6515,44200.0
2011-11-18 10:10:00,63.54,63.54,63.36,63.52,32700.0,46.6368,46.6368,46.5047,46.6221,32700.0
2011-11-18 10:15:00,63.51,63.53,63.25,63.25,24900.0,46.6148,46.6295,46.4239,46.4239,24900.0
2011-11-18 10:20:00,63.25,63.29,63.16,63.17,25200.0,46.4239,46.4533,46.3579,46.3652,25200.0
2011-11-18 10:25:00,63.16,63.21,63.01,63.18,33300.0,46.3579,46.3946,46.2478,46.3726,33300.0
2011-11-18 10:30:00,63.19,63.33,63.17,63.32,16300.0,46.3799,46.4827,46.3652,46.4753,16300.0
2011-11-18 10:35:00,63.31,63.4,63.26,63.36,27000.0,46.468,46.534,46.4313,46.5047,27000.0
2011-11-18 10:40:00,63.38,63.46,63.34,63.34,13700.0,46.5194,46.5781,46.49,46.49,13700.0
2011-11-18 10:45:00,63.35,63.46,63.32,63.45,24600.0,46.4973,46.5781,46.4753,46.5707,24600.0
2011-11-18 10:50:00,63.47,63.6,63.47,63.51,12000.0,46.5854,46.6808,46.5854,46.6148,12000.0
2011-11-18 10:55:00,63.53,63.58,63.46,63.46,20200.0,46.6295,46.6662,46.5781,46.5781,20200.0
2011-11-18 11:00:00,63.44,63.57,63.44,63.55,24000.0,46.5634,46.6588,46.5634,46.6441,24000.0
2011-11-18 11:05:00,63.56,63.6,63.44,63.44,10100.0,46.6515,46.6808,46.5634,46.5634,10100.0
2011-11-18 11:10:00,63.45,63.6,63.45,63.6,10400.0,46.5707,46.6808,46.5707,46.6808,10400.0
2011-11-18 11:15:00,63.59,63.6,63.51,63.56,7900.0,46.6735,46.6808,46.6148,46.6515,7900.0
2011-11-18 11:20:00,63.59,63.68,63.57,63.6,13100.0,46.6735,46.7396,46.6588,46.6808,13100.0
2011-11-18 11:25:00,63.62,63.74,63.61,63.69,11200.0,46.6955,46.7836,46.6882,46.7469,11200.0
2011-11-18 11:30:00,63.69,63.77,63.61,63.61,12200.0,46.7469,46.8056,46.6882,46.6882,12200.0
2011-11-18 11:35:00,63.6,63.61,63.5,63.59,11100.0,46.6808,46.6882,46.6074,46.6735,11100.0
2011-11-18 11:40:00,63.58,63.63,63.57,63.59,9200.0,46.6662,46.7029,46.6588,46.6735,9200.0
2011-11-18 11:45:00,63.59,63.59,63.5,63.52,9100.0,46.6735,46.6735,46.6074,46.6221,9100.0
2011-11-18 11:50:00,63.52,63.56,63.5,63.56,6200.0,46.6221,46.6515,46.6074,46.6515,6200.0
2011-11-18 11:55:00,63.54,63.57,63.49,63.52,9000.0,46.6368,46.6588,46.6001,46.6221,9000.0
2011-11-18 12:00:00,63.51,63.51,63.34,63.41,12200.0,46.6148,46.6148,46.49,46.5414,12200.0
2011-11-18 12:05:00,63.4,63.4,63.24,63.4,13000.0,46.534,46.534,46.4166,46.534,13000.0
2011-11-18 12:10:00,63.4,63.43,63.38,63.38,5500.0,46.534,46.5561,46.5194,46.5194,5500.0
2011-11-18 12:15:00,63.37,63.43,63.32,63.37,10600.0,46.512,46.5561,46.4753,46.512,10600.0
2011-11-18 12:20:00,63.37,63.39,63.29,63.29,10200.0,46.512,46.5267,46.4533,46.4533,10200.0
2011-11-18 12:25:00,63.28,63.5,63.26,63.48,20700.0,46.446,46.6074,46.4313,46.5928,20700.0
2011-11-18 12:30:00,63.47,63.55,63.47,63.52,13100.0,46.5854,46.6441,46.5854,46.6221,13100.0
2011-11-18 12:35:00,63.51,63.57,63.5,63.56,9000.0,46.6148,46.6588,46.6074,46.6515,9000.0
2011-11-18 12:40:00,63.55,63.6,63.53,63.58,9200.0,46.6441,46.6808,46.6295,46.6662,9200.0
2011-11-18 12:45:00,63.57,63.59,63.55,63.56,17900.0,46.6588,46.6735,46.6441,46.6515,17900.0
2011-11-18 12:50:00,63.58,63.58,63.49,63.51,4700.0,46.6662,46.6662,46.6001,46.6148,4700.0
2011-11-18 12:55:00,63.54,63.58,63.51,63.53,4800.0,46.6368,46.6662,46.6148,46.6295,4800.0
2011-11-18 13:00:00,63.52,63.56,63.5,63.53,12000.0,46.6221,46.6515,46.6074,46.6295,12000.0
2011-11-18 13:05:00,63.52,63.59,63.52,63.59,4600.0,46.6221,46.6735,46.6221,46.6735,4600.0
2011-11-18 13:10:00,63.6,63.65,63.59,63.63,4100.0,46.6808,46.7175,46.6735,46.7029,4100.0
2011-11-18 13:15:00,63.63,63.73,63.62,63.65,6000.0,46.7029,46.7763,46.6955,46.7175,6000.0
2011-11-18 13:20:00,63.67,63.7,63.61,63.61,3800.0,46.7322,46.7542,46.6882,46.6882,3800.0
2011-11-18 13:25:00,63.6,63.7,63.6,63.7,8900.0,46.6808,46.7542,46.6808,46.7542,8900.0
2011-11-18 13:30:00,63.7,63.85,63.69,63.82,11600.0,46.7542,46.8643,46.7469,46.8423,11600.0
2011-11-18 13:35:00,63.84,63.89,63.83,63.84,9900.0,46.857,46.8937,46.8497,46.857,9900.0
2011-11-18 13:40:00,63.83,63.87,63.8,63.8,5500.0,46.8497,46.879,46.8276,46.8276,5500.0
2011-11-18 13:45:00,63.8,63.81,63.73,63.79,7000.0,46.8276,46.835,46.7763,46.8203,7000.0
2011-11-18 13:50:00,63.77,63.87,63.76,63.82,8800.0,46.8056,46.879,46.7983,46.8423,8800.0
2011-11-18 13:55:00,63.84,63.85,63.77,63.77,8100.0,46.857,46.8643,46.8056,46.8056,8100.0
2011-11-18 14:00:00,63.77,63.77,63.69,63.76,10600.0,46.8056,46.8056,46.7469,46.7983,10600.0
2011-11-18 14:05:00,63.76,63.85,63.75,63.83,9700.0,46.7983,46.8643,46.7909,46.8497,9700.0
2011-11-18 14:10:00,63.82,64.0,63.82,63.97,42000.0,46.8423,46.9744,46.8423,46.9524,42000.0
2011-11-18 14:15:00,63.97,64.04,63.86,63.89,16700.0,46.9524,47.0038,46.8717,46.8937,16700.0
2011-11-18 14:20:00,63.88,63.94,63.85,63.85,10300.0,46.8863,46.9304,46.8643,46.8643,10300.0
2011-11-18 14:25:00,63.86,63.87,63.77,63.87,8600.0,46.8717,46.879,46.8056,46.879,8600.0
2011-11-18 14:30:00,63.87,63.91,63.85,63.88,10700.0,46.879,46.9084,46.8643,46.8863,10700.0
2011-11-18 14:35:00,63.89,63.98,63.87,63.92,10600.0,46.8937,46.9597,46.879,46.9157,10600.0
2011-11-18 14:40:00,63.92,63.94,63.87,63.94,7300.0,46.9157,46.9304,46.879,46.9304,7300.0
2011-11-18 14:45:00,63.93,63.95,63.82,63.82,15200.0,46.923,46.9377,46.8423,46.8423,15200.0
2011-11-18 14:50:00,63.81,63.86,63.75,63.86,11800.0,46.835,46.8717,46.7909,46.8717,11800.0
2011-11-18 14:55:00,63.86,63.86,63.71,63.77,14700.0,46.8717,46.8717,46.7616,46.8056,14700.0
2011-11-18 15:00:00,63.78,63.84,63.69,63.73,14500.0,46.813,46.857,46.7469,46.7763,14500.0
2011-11-18 15:05:00,63.75,63.83,63.71,63.81,20600.0,46.7909,46.8497,46.7616,46.835,20600.0
2011-11-18 15:10:00,63.8,63.9,63.78,63.87,32100.0,46.8276,46.901,46.813,46.879,32100.0
2011-11-18 15:15:00,63.86,63.91,63.78,63.91,40300.0,46.8717,46.9084,46.813,46.9084,40300.0
2011-11-18 15:20:00,63.91,64.06,63.82,63.95,75400.0,46.9084,47.0185,46.8423,46.9377,75400.0
2011-11-18 15:25:00,63.96,64.02,63.93,64.02,53600.0,46.9451,46.9891,46.923,46.9891,53600.0
2011-11-18 15:30:00,64.01,64.1,63.98,64.0,75500.0,46.9818,47.0478,46.9597,46.9744,75500.0
2011-11-18 15:35:00,64.0,64.08,64.0,64.03,68500.0,46.9744,47.0331,46.9744,46.9964,68500.0
2011-11-18 15:40:00,64.04,64.04,63.89,63.89,65900.0,47.0038,47.0038,46.8937,46.8937,65900.0
2011-11-18 15:45:00,63.88,64.07,63.88,63.98,66100.0,46.8863,47.0258,46.8863,46.9597,66100.0
2011-11-18 15:50:00,64.0,64.0,63.83,63.85,93500.0,46.9744,46.9744,46.8497,46.8643,93500.0
2011-11-18 15:55:00,63.86,63.88,63.79,63.85,92800.0,46.8717,46.8863,46.8203,46.8643,92800.0
2011-11-21 09:30:00,62.84,62.84,62.5,62.52,53500.0,46.123,46.123,45.8735,45.8881,53500.0
2011-11-21 09:35:00,62.51,62.57,62.27,62.38,27900.0,45.8808,45.9248,45.7046,45.7854,27900.0
2011-11-21 09:40:00,62.39,62.44,62.13,62.44,38800.0,45.7927,45.8294,45.6019,45.8294,38800.0
2011-11-21 09:45:00,62.44,62.48,62.27,62.29,33700.0,45.8294,45.8588,45.7046,45.7193,33700.0
2011-11-21 09:50:00,62.27,62.53,62.24,62.51,55100.0,45.7046,45.8955,45.6826,45.8808,55100.0
2011-11-21 09:55:00,62.49,62.54,62.43,62.53,55300.0,45.8661,45.9028,45.8221,45.8955,55300.0
2011-11-21 10:00:00,62.52,62.61,62.48,62.55,61500.0,45.8881,45.9542,45.8588,45.9102,61500.0
2011-11-21 10:05:00,62.55,62.55,62.34,62.36,38500.0,45.9102,45.9102,45.756,45.7707,38500.0
2011-11-21 10:10:00,62.38,62.41,62.26,62.35,24000.0,45.7854,45.8074,45.6973,45.7634,24000.0
2011-11-21 10:15:00,62.35,62.37,62.05,62.08,38800.0,45.7634,45.778,45.5432,45.5652,38800.0
2011-11-21 10:20:00,62.07,62.23,62.02,62.23,67300.0,45.5579,45.6753,45.5212,45.6753,67300.0
2011-11-21 10:25:00,62.24,62.32,62.07,62.08,26500.0,45.6826,45.7413,45.5579,45.5652,26500.0
2011-11-21 10:30:00,62.06,62.12,61.91,61.93,22600.0,45.5505,45.5946,45.4404,45.4551,22600.0
2011-11-21 10:35:00,61.95,61.98,61.69,61.72,42000.0,45.4698,45.4918,45.2789,45.301,42000.0
2011-11-21 10:40:00,61.72,61.73,61.53,61.69,43600.0,45.301,45.3083,45.1615,45.2789,43600.0
2011-11-21 10:45:00,61.69,61.91,61.69,61.78,30300.0,45.2789,45.4404,45.2789,45.345,30300.0
2011-11-21 10:50:00,61.79,61.83,61.47,61.48,19400.0,45.3523,45.3817,45.1175,45.1248,19400.0
2011-11-21 10:55:00,61.47,61.59,61.34,61.35,27500.0,45.1175,45.2055,45.0221,45.0294,27500.0
2011-11-21 11:00:00,61.38,61.39,61.28,61.36,25200.0,45.0514,45.0588,44.978,45.0367,25200.0
2011-11-21 11:05:00,61.37,61.5,61.33,61.43,36800.0,45.0441,45.1395,45.0147,45.0881,36800.0
2011-11-21 11:10:00,61.41,61.6,61.41,61.59,31800.0,45.0734,45.2129,45.0734,45.2055,31800.0
2011-11-21 11:15:00,61.6,61.65,61.51,61.65,33300.0,45.2129,45.2496,45.1468,45.2496,33300.0
2011-11-21 11:20:00,61.63,61.76,61.63,61.76,45600.0,45.2349,45.3303,45.2349,45.3303,45600.0
2011-11-21 11:25:00,61.76,61.89,61.74,61.89,36200.0,45.3303,45.4257,45.3156,45.4257,36200.0
2011-11-21 11:30:00,61.88,62.03,61.85,61.96,60200.0,45.4184,45.5285,45.3964,45.4771,60200.0
2011-11-21 11:35:00,61.96,61.96,61.84,61.88,45800.0,45.4771,45.4771,45.389,45.4184,45800.0
2011-11-21 11:40:00,61.87,61.89,61.72,61.78,37500.0,45.4111,45.4257,45.301,45.345,37500.0
2011-11-21 11:45:00,61.76,61.99,61.72,61.97,42700.0,45.3303,45.4991,45.301,45.4845,42700.0
2011-11-21 11:50:00,61.97,62.06,61.93,62.0,25400.0,45.4845,45.5505,45.4551,45.5065,25400.0
2011-11-21 11:55:00,62.02,62.17,62.0,62.14,29500.0,45.5212,45.6313,45.5065,45.6092,29500.0
2011-11-21 12:00:00,62.13,62.21,62.13,62.16,17500.0,45.6019,45.6606,45.6019,45.6239,17500.0
2011-11-21 12:05:00,62.15,62.23,62.14,62.15,15500.0,45.6166,45.6753,45.6092,45.6166,15500.0
2011-11-21 12:10:00,62.16,62.31,62.11,62.31,17100.0,45.6239,45.734,45.5872,45.734,17100.0
2011-11-21 12:15:00,62.3,62.33,62.19,62.2,18700.0,45.7267,45.7487,45.6459,45.6533,18700.0
2011-11-21 12:20:00,62.19,62.22,62.13,62.13,13200.0,45.6459,45.668,45.6019,45.6019,13200.0
2011-11-21 12:25:00,62.13,62.15,62.02,62.04,11500.0,45.6019,45.6166,45.5212,45.5358,11500.0
2011-11-21 12:30:00,62.05,62.12,62.01,62.11,10400.0,45.5432,45.5946,45.5138,45.5872,10400.0
2011-11-21 12:35:00,62.12,62.27,62.12,62.23,31000.0,45.5946,45.7046,45.5946,45.6753,31000.0
2011-11-21 12:40:00,62.23,62.27,62.17,62.21,13500.0,45.6753,45.7046,45.6313,45.6606,13500.0
2011-11-21 12:45:00,62.19,62.31,62.18,62.26,24100.0,45.6459,45.734,45.6386,45.6973,24100.0
2011-11-21 12:50:00,62.26,62.31,62.24,62.28,15800.0,45.6973,45.734,45.6826,45.712,15800.0
2011-11-21 12:55:00,62.29,62.31,62.24,62.26,18000.0,45.7193,45.734,45.6826,45.6973,18000.0
2011-11-21 13:00:00,62.28,62.4,62.27,62.37,27900.0,45.712,45.8001,45.7046,45.778,27900.0
2011-11-21 13:05:00,62.37,62.58,62.37,62.55,31200.0,45.778,45.9322,45.778,45.9102,31200.0
2011-11-21 13:10:00,62.56,62.58,62.51,62.53,21700.0,45.9175,45.9322,45.8808,45.8955,21700.0
2011-11-21 13:15:00,62.56,62.58,62.48,62.5,40800.0,45.9175,45.9322,45.8588,45.8735,40800.0
2011-11-21 13:20:00,62.51,62.55,62.48,62.5,15800.0,45.8808,45.9102,45.8588,45.8735,15800.0
2011-11-21 13:25:00,62.5,62.53,62.47,62.48,23700.0,45.8735,45.8955,45.8514,45.8588,23700.0
2011-11-21 13:30:00,62.49,62.54,62.49,62.52,17900.0,45.8661,45.9028,45.8661,45.8881,17900.0
2011-11-21 13:35:00,62.52,62.53,62.46,62.5,42400.0,45.8881,45.8955,45.8441,45.8735,42400.0
2011-11-21 13:40:00,62.49,62.53,62.48,62.49,26500.0,45.8661,45.8955,45.8588,45.8661,26500.0
2011-11-21 13:45:00,62.49,62.5,62.39,62.49,29700.0,45.8661,45.8735,45.7927,45.8661,29700.0
2011-11-21 13:50:00,62.49,62.55,62.48,62.5,20300.0,45.8661,45.9102,45.8588,45.8735,20300.0
2011-11-21 13:55:00,62.5,62.5,62.3,62.32,15700.0,45.8735,45.8735,45.7267,45.7413,15700.0
2011-11-21 14:00:00,62.32,62.36,62.28,62.32,13400.0,45.7413,45.7707,45.712,45.7413,13400.0
2011-11-21 14:05:00,62.32,62.33,62.28,62.31,10400.0,45.7413,45.7487,45.712,45.734,10400.0
2011-11-21 14:10:00,62.31,62.6,62.3,62.58,21200.0,45.734,45.9469,45.7267,45.9322,21200.0
2011-11-21 14:15:00,62.58,62.82,62.56,62.67,22400.0,45.9322,46.1083,45.9175,45.9982,22400.0
2011-11-21 14:20:00,62.67,62.72,62.65,62.68,12900.0,45.9982,46.0349,45.9836,46.0056,12900.0
2011-11-21 14:25:00,62.67,62.69,62.59,62.6,15000.0,45.9982,46.0129,45.9395,45.9469,15000.0
2011-11-21 14:30:00,62.6,62.75,62.58,62.64,18900.0,45.9469,46.057,45.9322,45.9762,18900.0
2011-11-21 14:35:00,62.66,62.74,62.63,62.72,15600.0,45.9909,46.0496,45.9689,46.0349,15600.0
2011-11-21 14:40:00,62.72,62.81,62.69,62.81,14200.0,46.0349,46.101,46.0129,46.101,14200.0
2011-11-21 14:45:00,62.81,62.87,62.77,62.8,19300.0,46.101,46.145,46.0716,46.0937,19300.0
2011-11-21 14:50:00,62.81,62.83,62.76,62.78,28100.0,46.101,46.1157,46.0643,46.079,28100.0
2011-11-21 14:55:00,62.77,62.85,62.76,62.8,24500.0,46.0716,46.1304,46.0643,46.0937,24500.0
2011-11-21 15:00:00,62.8,62.83,62.66,62.7,30800.0,46.0937,46.1157,45.9909,46.0203,30800.0
2011-11-21 15:05:00,62.69,62.75,62.69,62.71,23900.0,46.0129,46.057,46.0129,46.0276,23900.0
2011-11-21 15:10:00,62.72,62.76,62.69,62.71,20800.0,46.0349,46.0643,46.0129,46.0276,20800.0
2011-11-21 15:15:00,62.7,62.82,62.62,62.8,38200.0,46.0203,46.1083,45.9615,46.0937,38200.0
2011-11-21 15:20:00,62.8,62.99,62.8,62.92,32900.0,46.0937,46.2331,46.0937,46.1817,32900.0
2011-11-21 15:25:00,62.92,63.14,62.92,63.11,47300.0,46.1817,46.3432,46.1817,46.3212,47300.0
2011-11-21 15:30:00,63.11,63.28,63.11,63.13,81200.0,46.3212,46.446,46.3212,46.3359,81200.0
2011-11-21 15:35:00,63.13,63.29,63.13,63.25,52400.0,46.3359,46.4533,46.3359,46.4239,52400.0
2011-11-21 15:40:00,63.24,63.24,63.16,63.2,40300.0,46.4166,46.4166,46.3579,46.3872,40300.0
2011-11-21 15:45:00,63.22,63.31,63.21,63.24,61700.0,46.4019,46.468,46.3946,46.4166,61700.0
2011-11-21 15:50:00,63.24,63.25,63.03,63.05,64500.0,46.4166,46.4239,46.2625,46.2771,64500.0
2011-11-21 15:55:00,63.05,63.15,63.02,63.06,142800.0,46.2771,46.3505,46.2551,46.2845,142800.0
2011-11-22 09:30:00,63.14,63.22,62.62,62.88,51200.0,46.3432,46.4019,45.9615,46.1524,51200.0
2011-11-22 09:35:00,62.94,63.19,62.93,63.09,17100.0,46.1964,46.3799,46.1891,46.3065,17100.0
2011-11-22 09:40:00,63.09,63.17,62.87,63.05,25500.0,46.3065,46.3652,46.145,46.2771,25500.0
2011-11-22 09:45:00,63.03,63.37,63.01,63.31,37600.0,46.2625,46.512,46.2478,46.468,37600.0
2011-11-22 09:50:00,63.32,63.33,63.03,63.12,34700.0,46.4753,46.4827,46.2625,46.3285,34700.0
2011-11-22 09:55:00,63.1,63.1,62.96,63.0,27700.0,46.3138,46.3138,46.2111,46.2405,27700.0
2011-11-22 10:00:00,63.01,63.1,62.94,63.02,46300.0,46.2478,46.3138,46.1964,46.2551,46300.0
2011-11-22 10:05:00,63.02,63.03,62.75,62.83,25700.0,46.2551,46.2625,46.057,46.1157,25700.0
2011-11-22 10:10:00,62.83,63.0,62.81,62.82,23000.0,46.1157,46.2405,46.101,46.1083,23000.0
2011-11-22 10:15:00,62.81,62.84,62.69,62.76,21300.0,46.101,46.123,46.0129,46.0643,21300.0
2011-11-22 10:20:00,62.77,62.86,62.75,62.83,31900.0,46.0716,46.1377,46.057,46.1157,31900.0
2011-11-22 10:25:00,62.84,62.97,62.83,62.91,29900.0,46.123,46.2184,46.1157,46.1744,29900.0
2011-11-22 10:30:00,62.9,62.9,62.66,62.72,20700.0,46.1671,46.1671,45.9909,46.0349,20700.0
2011-11-22 10:35:00,62.73,62.74,62.61,62.72,13800.0,46.0423,46.0496,45.9542,46.0349,13800.0
2011-11-22 10:40:00,62.74,62.75,62.6,62.62,21400.0,46.0496,46.057,45.9469,45.9615,21400.0
2011-11-22 10:45:00,62.63,62.63,62.43,62.49,18600.0,45.9689,45.9689,45.8221,45.8661,18600.0
2011-11-22 10:50:00,62.49,62.51,62.43,62.49,35600.0,45.8661,45.8808,45.8221,45.8661,35600.0
2011-11-22 10:55:00,62.48,62.51,62.37,62.48,24800.0,45.8588,45.8808,45.778,45.8588,24800.0
2011-11-22 11:00:00,62.48,62.55,62.45,62.46,21900.0,45.8588,45.9102,45.8368,45.8441,21900.0
2011-11-22 11:05:00,62.45,62.52,62.39,62.44,16400.0,45.8368,45.8881,45.7927,45.8294,16400.0
2011-11-22 11:10:00,62.43,62.5,62.35,62.39,18400.0,45.8221,45.8735,45.7634,45.7927,18400.0
2011-11-22 11:15:00,62.37,62.4,62.29,62.4,17000.0,45.778,45.8001,45.7193,45.8001,17000.0
2011-11-22 11:20:00,62.39,62.39,62.17,62.25,18300.0,45.7927,45.7927,45.6313,45.69,18300.0
2011-11-22 11:25:00,62.25,62.3,62.21,62.28,8300.0,45.69,45.7267,45.6606,45.712,8300.0
2011-11-22 11:30:00,62.29,62.3,62.15,62.17,27100.0,45.7193,45.7267,45.6166,45.6313,27100.0
2011-11-22 11:35:00,62.16,62.42,62.16,62.37,33200.0,45.6239,45.8147,45.6239,45.778,33200.0
2011-11-22 11:40:00,62.39,62.47,62.37,62.38,31900.0,45.7927,45.8514,45.778,45.7854,31900.0
2011-11-22 11:45:00,62.38,62.41,62.34,62.36,19300.0,45.7854,45.8074,45.756,45.7707,19300.0
2011-11-22 11:50:00,62.36,62.42,62.31,62.34,30300.0,45.7707,45.8147,45.734,45.756,30300.0
2011-11-22 11:55:00,62.34,62.45,62.33,62.4,28200.0,45.756,45.8368,45.7487,45.8001,28200.0
2011-11-22 12:00:00,62.39,62.66,62.39,62.49,50500.0,45.7927,45.9909,45.7927,45.8661,50500.0
2011-11-22 12:05:00,62.52,62.76,62.52,62.7,21800.0,45.8881,46.0643,45.8881,46.0203,21800.0
2011-11-22 12:10:00,62.69,62.7,62.58,62.63,21200.0,46.0129,46.0203,45.9322,45.9689,21200.0
2011-11-22 12:15:00,62.63,62.74,62.57,62.62,13900.0,45.9689,46.0496,45.9248,45.9615,13900.0
2011-11-22 12:20:00,62.63,62.67,62.58,62.58,20600.0,45.9689,45.9982,45.9322,45.9322,20600.0
2011-11-22 12:25:00,62.57,62.6,62.42,62.48,19400.0,45.9248,45.9469,45.8147,45.8588,19400.0
2011-11-22 12:30:00,62.48,62.56,62.47,62.55,26300.0,45.8588,45.9175,45.8514,45.9102,26300.0
2011-11-22 12:35:00,62.56,62.62,62.48,62.5,21300.0,45.9175,45.9615,45.8588,45.8735,21300.0
2011-11-22 12:40:00,62.51,62.56,62.48,62.54,4900.0,45.8808,45.9175,45.8588,45.9028,4900.0
2011-11-22 12:45:00,62.54,62.56,62.49,62.49,8200.0,45.9028,45.9175,45.8661,45.8661,8200.0
2011-11-22 12:50:00,62.49,62.62,62.49,62.58,11700.0,45.8661,45.9615,45.8661,45.9322,11700.0
2011-11-22 12:55:00,62.58,62.69,62.53,62.67,17100.0,45.9322,46.0129,45.8955,45.9982,17100.0
2011-11-22 13:00:00,62.66,62.74,62.66,62.67,15500.0,45.9909,46.0496,45.9909,45.9982,15500.0
2011-11-22 13:05:00,62.69,62.72,62.52,62.54,14700.0,46.0129,46.0349,45.8881,45.9028,14700.0
2011-11-22 13:10:00,62.55,62.61,62.51,62.61,10100.0,45.9102,45.9542,45.8808,45.9542,10100.0
2011-11-22 13:15:00,62.6,62.87,62.6,62.87,22000.0,45.9469,46.145,45.9469,46.145,22000.0
2011-11-22 13:20:00,62.87,63.05,62.86,63.04,54800.0,46.145,46.2771,46.1377,46.2698,54800.0
2011-11-22 13:25:00,63.04,63.09,63.01,63.01,14700.0,46.2698,46.3065,46.2478,46.2478,14700.0
2011-11-22 13:30:00,63.01,63.18,63.01,63.16,59700.0,46.2478,46.3726,46.2478,46.3579,59700.0
2011-11-22 13:35:00,63.18,63.24,63.15,63.21,19500.0,46.3726,46.4166,46.3505,46.3946,19500.0
2011-11-22 13:40:00,63.21,63.21,63.0,63.02,27200.0,46.3946,46.3946,46.2405,46.2551,27200.0
2011-11-22 13:45:00,63.03,63.2,62.97,63.18,40500.0,46.2625,46.3872,46.2184,46.3726,40500.0
2011-11-22 13:50:00,63.16,63.16,63.06,63.09,37100.0,46.3579,46.3579,46.2845,46.3065,37100.0
2011-11-22 13:55:00,63.1,63.14,62.97,63.0,40100.0,46.3138,46.3432,46.2184,46.2405,40100.0
2011-11-22 14:00:00,62.99,63.0,62.88,63.0,36700.0,46.2331,46.2405,46.1524,46.2405,36700.0
2011-11-22 14:05:00,63.0,63.19,62.98,63.19,97600.0,46.2405,46.3799,46.2258,46.3799,97600.0
2011-11-22 14:10:00,63.18,63.24,63.12,63.15,59900.0,46.3726,46.4166,46.3285,46.3505,59900.0
2011-11-22 14:15:00,63.14,63.2,63.1,63.15,49200.0,46.3432,46.3872,46.3138,46.3505,49200.0
2011-11-22 14:20:00,63.16,63.16,63.0,63.06,64000.0,46.3579,46.3579,46.2405,46.2845,64000.0
2011-11-22 14:25:00,63.07,63.25,63.05,63.22,68300.0,46.2918,46.4239,46.2771,46.4019,68300.0
2011-11-22 14:30:00,63.21,63.25,63.16,63.25,77800.0,46.3946,46.4239,46.3579,46.4239,77800.0
2011-11-22 14:35:00,63.25,63.25,63.09,63.25,80200.0,46.4239,46.4239,46.3065,46.4239,80200.0
2011-11-22 14:40:00,63.25,63.32,63.24,63.29,61000.0,46.4239,46.4753,46.4166,46.4533,61000.0
2011-11-22 14:45:00,63.28,63.29,63.19,63.2,44100.0,46.446,46.4533,46.3799,46.3872,44100.0
2011-11-22 14:50:00,63.2,63.27,63.13,63.2,103100.0,46.3872,46.4386,46.3359,46.3872,103100.0
2011-11-22 14:55:00,63.16,63.25,63.12,63.23,53300.0,46.3579,46.4239,46.3285,46.4093,53300.0
2011-11-22 15:00:00,63.23,63.38,63.22,63.25,82500.0,46.4093,46.5194,46.4019,46.4239,82500.0
2011-11-22 15:05:00,63.26,63.33,63.21,63.24,69100.0,46.4313,46.4827,46.3946,46.4166,69100.0
2011-11-22 15:10:00,63.25,63.36,63.23,63.36,92600.0,46.4239,46.5047,46.4093,46.5047,92600.0
2011-11-22 15:15:00,63.36,63.53,63.33,63.53,146600.0,46.5047,46.6295,46.4827,46.6295,146600.0
2011-11-22 15:20:00,63.53,63.77,63.42,63.76,151000.0,46.6295,46.8056,46.5487,46.7983,151000.0
2011-11-22 15:25:00,63.76,63.8,63.62,63.73,83800.0,46.7983,46.8276,46.6955,46.7763,83800.0
2011-11-22 15:30:00,63.73,63.82,63.67,63.77,115000.0,46.7763,46.8423,46.7322,46.8056,115000.0
2011-11-22 15:35:00,63.77,63.81,63.67,63.69,165200.0,46.8056,46.835,46.7322,46.7469,165200.0
2011-11-22 15:40:00,63.67,63.67,63.52,63.54,65600.0,46.7322,46.7322,46.6221,46.6368,65600.0
2011-11-22 15:45:00,63.54,63.67,63.52,63.66,89600.0,46.6368,46.7322,46.6221,46.7249,89600.0
2011-11-22 15:50:00,63.67,63.67,63.56,63.6,136600.0,46.7322,46.7322,46.6515,46.6808,136600.0
2011-11-22 15:55:00,63.61,63.67,63.57,63.6,135400.0,46.6882,46.7322,46.6588,46.6808,135400.0
2011-11-23 09:30:00,62.72,62.75,62.12,62.23,39800.0,46.0349,46.057,45.5946,45.6753,39800.0
2011-11-23 09:35:00,62.2,62.44,62.17,62.43,27800.0,45.6533,45.8294,45.6313,45.8221,27800.0
2011-11-23 09:40:00,62.43,62.43,61.91,61.94,25900.0,45.8221,45.8221,45.4404,45.4624,25900.0
2011-11-23 09:45:00,61.94,62.25,61.91,62.22,33700.0,45.4624,45.69,45.4404,45.668,33700.0
2011-11-23 09:50:00,62.22,62.44,62.21,62.38,58500.0,45.668,45.8294,45.6606,45.7854,58500.0
2011-11-23 09:55:00,62.36,62.36,62.14,62.2,53600.0,45.7707,45.7707,45.6092,45.6533,53600.0
2011-11-23 10:00:00,62.19,62.19,62.02,62.06,26000.0,45.6459,45.6459,45.5212,45.5505,26000.0
2011-11-23 10:05:00,62.07,62.13,62.01,62.13,18700.0,45.5579,45.6019,45.5138,45.6019,18700.0
2011-11-23 10:10:00,62.13,62.16,61.93,61.93,26700.0,45.6019,45.6239,45.4551,45.4551,26700.0
2011-11-23 10:15:00,61.94,62.02,61.9,61.98,17200.0,45.4624,45.5212,45.4331,45.4918,17200.0
2011-11-23 10:20:00,61.98,62.03,61.93,61.98,21400.0,45.4918,45.5285,45.4551,45.4918,21400.0
2011-11-23 10:25:00,61.97,61.99,61.8,61.87,17300.0,45.4845,45.4991,45.3597,45.4111,17300.0
2011-11-23 10:30:00,61.87,61.87,61.75,61.87,13300.0,45.4111,45.4111,45.323,45.4111,13300.0
2011-11-23 10:35:00,61.86,61.91,61.77,61.85,20600.0,45.4037,45.4404,45.3377,45.3964,20600.0
2011-11-23 10:40:00,61.85,61.88,61.73,61.73,16400.0,45.3964,45.4184,45.3083,45.3083,16400.0
2011-11-23 10:45:00,61.74,61.77,61.63,61.65,14700.0,45.3156,45.3377,45.2349,45.2496,14700.0
2011-11-23 10:50:00,61.65,61.7,61.65,61.69,12100.0,45.2496,45.2863,45.2496,45.2789,12100.0
2011-11-23 10:55:00,61.68,61.7,61.62,61.65,15000.0,45.2716,45.2863,45.2276,45.2496,15000.0
2011-11-23 11:00:00,61.63,61.67,61.5,61.53,37900.0,45.2349,45.2643,45.1395,45.1615,37900.0
2011-11-23 11:05:00,61.53,61.56,61.4,61.4,28000.0,45.1615,45.1835,45.0661,45.0661,28000.0
2011-11-23 11:10:00,61.4,61.53,61.36,61.42,38900.0,45.0661,45.1615,45.0367,45.0808,38900.0
2011-11-23 11:15:00,61.42,61.44,61.32,61.44,23300.0,45.0808,45.0954,45.0074,45.0954,23300.0
2011-11-23 11:20:00,61.44,61.51,61.39,61.48,30000.0,45.0954,45.1468,45.0588,45.1248,30000.0
2011-11-23 11:25:00,61.47,61.54,61.36,61.36,20400.0,45.1175,45.1688,45.0367,45.0367,20400.0
2011-11-23 11:30:00,61.35,61.41,61.28,61.4,24200.0,45.0294,45.0734,44.978,45.0661,24200.0
2011-11-23 11:35:00,61.37,61.6,61.32,61.57,58400.0,45.0441,45.2129,45.0074,45.1909,58400.0
2011-11-23 11:40:00,61.54,61.55,61.36,61.39,27000.0,45.1688,45.1762,45.0367,45.0588,27000.0
2011-11-23 11:45:00,61.38,61.39,61.25,61.33,19400.0,45.0514,45.0588,44.956,45.0147,19400.0
2011-11-23 11:50:00,61.31,61.37,61.28,61.31,22600.0,45.0,45.0441,44.978,45.0,22600.0
2011-11-23 11:55:00,61.31,61.36,61.28,61.32,14700.0,45.0,45.0367,44.978,45.0074,14700.0
2011-11-23 12:00:00,61.33,61.5,61.33,61.5,15600.0,45.0147,45.1395,45.0147,45.1395,15600.0
2011-11-23 12:05:00,61.5,61.53,61.49,61.5,17200.0,45.1395,45.1615,45.1321,45.1395,17200.0
2011-11-23 12:10:00,61.5,61.55,61.46,61.46,20600.0,45.1395,45.1762,45.1101,45.1101,20600.0
2011-11-23 12:15:00,61.46,61.5,61.4,61.43,18100.0,45.1101,45.1395,45.0661,45.0881,18100.0
2011-11-23 12:20:00,61.42,61.43,61.36,61.38,25900.0,45.0808,45.0881,45.0367,45.0514,25900.0
2011-11-23 12:25:00,61.37,61.43,61.35,61.41,29900.0,45.0441,45.0881,45.0294,45.0734,29900.0
2011-11-23 12:30:00,61.41,61.47,61.27,61.27,43500.0,45.0734,45.1175,44.9707,44.9707,43500.0
2011-11-23 12:35:00,61.29,61.32,61.24,61.24,13300.0,44.9854,45.0074,44.9487,44.9487,13300.0
2011-11-23 12:40:00,61.23,61.26,61.17,61.18,18900.0,44.9413,44.9633,44.8973,44.9046,18900.0
2011-11-23 12:45:00,61.18,61.28,61.14,61.22,26700.0,44.9046,44.978,44.8753,44.934,26700.0
2011-11-23 12:50:00,61.23,61.38,61.21,61.35,23000.0,44.9413,45.0514,44.9266,45.0294,23000.0
2011-11-23 12:55:00,61.36,61.4,61.31,61.34,23900.0,45.0367,45.0661,45.0,45.0221,23900.0
2011-11-23 13:00:00,61.34,61.34,61.23,61.26,28500.0,45.0221,45.0221,44.9413,44.9633,28500.0
2011-11-23 13:05:00,61.25,61.32,61.25,61.28,22000.0,44.956,45.0074,44.956,44.978,22000.0
2011-11-23 13:10:00,61.26,61.27,61.1,61.1,30400.0,44.9633,44.9707,44.8459,44.8459,30400.0
2011-11-23 13:15:00,61.11,61.14,61.1,61.12,13100.0,44.8532,44.8753,44.8459,44.8606,13100.0
2011-11-23 13:20:00,61.13,61.18,61.05,61.06,17400.0,44.8679,44.9046,44.8092,44.8165,17400.0
2011-11-23 13:25:00,61.06,61.25,61.05,61.23,25700.0,44.8165,44.956,44.8092,44.9413,25700.0
2011-11-23 13:30:00,61.24,61.29,61.15,61.15,13900.0,44.9487,44.9854,44.8826,44.8826,13900.0
2011-11-23 13:35:00,61.15,61.18,61.11,61.12,30100.0,44.8826,44.9046,44.8532,44.8606,30100.0
2011-11-23 13:40:00,61.11,61.12,60.97,60.98,34800.0,44.8532,44.8606,44.7505,44.7578,34800.0
2011-11-23 13:45:00,60.96,61.06,60.96,61.01,26200.0,44.7431,44.8165,44.7431,44.7798,26200.0
2011-11-23 13:50:00,61.03,61.07,60.99,61.04,15200.0,44.7945,44.8239,44.7652,44.8019,15200.0
2011-11-23 13:55:00,61.04,61.05,60.89,60.93,20900.0,44.8019,44.8092,44.6918,44.7211,20900.0
2011-11-23 14:00:00,60.93,61.06,60.89,61.06,24400.0,44.7211,44.8165,44.6918,44.8165,24400.0
2011-11-23 14:05:00,61.06,61.06,60.97,60.98,16400.0,44.8165,44.8165,44.7505,44.7578,16400.0
2011-11-23 14:10:00,61.0,61.0,60.81,60.81,61200.0,44.7725,44.7725,44.633,44.633,61200.0
2011-11-23 14:15:00,60.82,60.91,60.8,60.89,13000.0,44.6404,44.7064,44.6257,44.6918,13000.0
2011-11-23 14:20:00,60.9,60.91,60.84,60.88,12000.0,44.6991,44.7064,44.6551,44.6844,12000.0
2011-11-23 14:25:00,60.89,60.89,60.68,60.83,38400.0,44.6918,44.6918,44.5376,44.6477,38400.0
2011-11-23 14:30:00,60.82,60.96,60.81,60.95,29900.0,44.6404,44.7431,44.633,44.7358,29900.0
2011-11-23 14:35:00,60.95,61.08,60.94,61.02,30500.0,44.7358,44.8312,44.7285,44.7872,30500.0
2011-11-23 14:40:00,61.0,61.02,60.82,60.83,27400.0,44.7725,44.7872,44.6404,44.6477,27400.0
2011-11-23 14:45:00,60.83,60.92,60.82,60.9,27800.0,44.6477,44.7138,44.6404,44.6991,27800.0
2011-11-23 14:50:00,60.9,60.92,60.87,60.91,22500.0,44.6991,44.7138,44.6771,44.7064,22500.0
2011-11-23 14:55:00,60.91,60.92,60.81,60.84,33900.0,44.7064,44.7138,44.633,44.6551,33900.0
2011-11-23 15:00:00,60.83,61.02,60.76,60.89,52000.0,44.6477,44.7872,44.5963,44.6918,52000.0
2011-11-23 15:05:00,60.88,61.05,60.85,60.95,39600.0,44.6844,44.8092,44.6624,44.7358,39600.0
2011-11-23 15:10:00,60.95,61.08,60.91,61.06,47700.0,44.7358,44.8312,44.7064,44.8165,47700.0
2011-11-23 15:15:00,61.08,61.1,61.0,61.0,43800.0,44.8312,44.8459,44.7725,44.7725,43800.0
2011-11-23 15:20:00,61.0,61.02,60.86,60.89,59500.0,44.7725,44.7872,44.6697,44.6918,59500.0
2011-11-23 15:25:00,60.91,60.97,60.81,60.92,45000.0,44.7064,44.7505,44.633,44.7138,45000.0
2011-11-23 15:30:00,60.94,61.01,60.93,61.01,60300.0,44.7285,44.7798,44.7211,44.7798,60300.0
2011-11-23 15:35:00,61.01,61.05,60.91,60.94,59700.0,44.7798,44.8092,44.7064,44.7285,59700.0
2011-11-23 15:40:00,60.95,61.17,60.94,61.11,95200.0,44.7358,44.8973,44.7285,44.8532,95200.0
2011-11-23 15:45:00,61.11,61.11,60.92,60.95,133700.0,44.8532,44.8532,44.7138,44.7358,133700.0
2011-11-23 15:50:00,60.94,60.98,60.89,60.96,141600.0,44.7285,44.7578,44.6918,44.7431,141600.0
2011-11-23 15:55:00,60.94,60.95,60.6,60.64,228600.0,44.7285,44.7358,44.4789,44.5083,228600.0
2011-11-25 09:30:00,60.7,61.2,60.7,61.2,49300.0,44.5523,44.9193,44.5523,44.9193,49300.0
2011-11-25 09:35:00,61.2,61.5,61.11,61.42,19500.0,44.9193,45.1395,44.8532,45.0808,19500.0
2011-11-25 09:40:00,61.44,61.66,61.44,61.63,24500.0,45.0954,45.2569,45.0954,45.2349,24500.0
2011-11-25 09:45:00,61.6,61.72,61.55,61.6,21500.0,45.2129,45.301,45.1762,45.2129,21500.0
2011-11-25 09:50:00,61.57,61.73,61.57,61.65,29800.0,45.1909,45.3083,45.1909,45.2496,29800.0
2011-11-25 09:55:00,61.65,61.73,61.56,61.65,24700.0,45.2496,45.3083,45.1835,45.2496,24700.0
2011-11-25 10:00:00,61.6,61.69,61.52,61.61,26100.0,45.2129,45.2789,45.1542,45.2202,26100.0
2011-11-25 10:05:00,61.62,61.83,61.6,61.79,26300.0,45.2276,45.3817,45.2129,45.3523,26300.0
2011-11-25 10:10:00,61.79,62.02,61.77,61.98,18800.0,45.3523,45.5212,45.3377,45.4918,18800.0
2011-11-25 10:15:00,62.0,62.03,61.87,62.03,21400.0,45.5065,45.5285,45.4111,45.5285,21400.0
2011-11-25 10:20:00,62.03,62.1,61.93,62.09,22400.0,45.5285,45.5799,45.4551,45.5725,22400.0
2011-11-25 10:25:00,62.09,62.15,61.86,61.91,33200.0,45.5725,45.6166,45.4037,45.4404,33200.0
2011-11-25 10:30:00,61.89,61.95,61.82,61.85,13700.0,45.4257,45.4698,45.3744,45.3964,13700.0
2011-11-25 10:35:00,61.84,61.92,61.82,61.85,9000.0,45.389,45.4478,45.3744,45.3964,9000.0
2011-11-25 10:40:00,61.87,61.93,61.81,61.89,9200.0,45.4111,45.4551,45.367,45.4257,9200.0
2011-11-25 10:45:00,61.88,61.95,61.81,61.85,7500.0,45.4184,45.4698,45.367,45.3964,7500.0
2011-11-25 10:50:00,61.86,61.93,61.81,61.87,15000.0,45.4037,45.4551,45.367,45.4111,15000.0
2011-11-25 10:55:00,61.86,61.89,61.75,61.77,13800.0,45.4037,45.4257,45.323,45.3377,13800.0
2011-11-25 11:00:00,61.77,61.8,61.69,61.77,15600.0,45.3377,45.3597,45.2789,45.3377,15600.0
2011-11-25 11:05:00,61.79,61.86,61.74,61.86,8400.0,45.3523,45.4037,45.3156,45.4037,8400.0
2011-11-25 11:10:00,61.85,62.0,61.83,61.95,16900.0,45.3964,45.5065,45.3817,45.4698,16900.0
2011-11-25 11:15:00,61.92,61.99,61.83,61.98,13400.0,45.4478,45.4991,45.3817,45.4918,13400.0
2011-11-25 11:20:00,61.97,62.01,61.92,61.99,8600.0,45.4845,45.5138,45.4478,45.4991,8600.0
2011-11-25 11:25:00,61.98,61.99,61.82,61.82,19700.0,45.4918,45.4991,45.3744,45.3744,19700.0
2011-11-25 11:30:00,61.84,61.9,61.77,61.79,16700.0,45.389,45.4331,45.3377,45.3523,16700.0
2011-11-25 11:35:00,61.77,61.77,61.61,61.66,21200.0,45.3377,45.3377,45.2202,45.2569,21200.0
2011-11-25 11:40:00,61.65,61.69,61.6,61.63,10200.0,45.2496,45.2789,45.2129,45.2349,10200.0
2011-11-25 11:45:00,61.61,61.61,61.53,61.59,8200.0,45.2202,45.2202,45.1615,45.2055,8200.0
2011-11-25 11:50:00,61.61,61.62,61.42,61.42,12300.0,45.2202,45.2276,45.0808,45.0808,12300.0
2011-11-25 11:55:00,61.43,61.55,61.41,61.49,17600.0,45.0881,45.1762,45.0734,45.1321,17600.0
2011-11-25 12:00:00,61.48,61.51,61.42,61.43,19500.0,45.1248,45.1468,45.0808,45.0881,19500.0
2011-11-25 12:05:00,61.41,61.47,61.2,61.28,54000.0,45.0734,45.1175,44.9193,44.978,54000.0
2011-11-25 12:10:00,61.29,61.36,61.25,61.34,14700.0,44.9854,45.0367,44.956,45.0221,14700.0
2011-11-25 12:15:00,61.32,61.33,61.25,61.3,12500.0,45.0074,45.0147,44.956,44.9927,12500.0
2011-11-25 12:20:00,61.32,61.32,61.17,61.2,20700.0,45.0074,45.0074,44.8973,44.9193,20700.0
2011-11-25 12:25:00,61.19,61.33,61.17,61.31,17700.0,44.912,45.0147,44.8973,45.0,17700.0
2011-11-25 12:30:00,61.33,61.33,61.14,61.28,14000.0,45.0147,45.0147,44.8753,44.978,14000.0
2011-11-25 12:35:00,61.27,61.31,61.18,61.2,15100.0,44.9707,45.0,44.9046,44.9193,15100.0
2011-11-25 12:40:00,61.23,61.29,61.16,61.23,10600.0,44.9413,44.9854,44.8899,44.9413,10600.0
2011-11-25 12:45:00,61.21,61.31,61.18,61.31,15200.0,44.9266,45.0,44.9046,45.0,15200.0
2011-11-25 12:50:00,61.33,61.39,61.24,61.26,24800.0,45.0147,45.0588,44.9487,44.9633,24800.0
2011-11-25 12:55:00,61.24,61.25,61.1,61.16,38900.0,44.9487,44.956,44.8459,44.8899,38900.0
2011-11-28 09:30:00,63.9,63.9,63.24,63.56,80900.0,46.901,46.901,46.4166,46.6515,80900.0
2011-11-28 09:35:00,63.46,63.51,63.33,63.34,67100.0,46.5781,46.6148,46.4827,46.49,67100.0
2011-11-28 09:40:00,63.38,63.66,63.38,63.62,21500.0,46.5194,46.7249,46.5194,46.6955,21500.0
2011-11-28 09:45:00,63.61,63.63,63.44,63.53,39900.0,46.6882,46.7029,46.5634,46.6295,39900.0
2011-11-28 09:50:00,63.59,63.94,63.59,63.76,38200.0,46.6735,46.9304,46.6735,46.7983,38200.0
2011-11-28 09:55:00,63.77,63.94,63.71,63.9,30000.0,46.8056,46.9304,46.7616,46.901,30000.0
2011-11-28 10:00:00,63.89,63.97,63.8,63.8,25100.0,46.8937,46.9524,46.8276,46.8276,25100.0
2011-11-28 10:05:00,63.81,63.93,63.81,63.9,21300.0,46.835,46.923,46.835,46.901,21300.0
2011-11-28 10:10:00,63.9,64.0,63.83,63.97,14000.0,46.901,46.9744,46.8497,46.9524,14000.0
2011-11-28 10:15:00,63.97,64.05,63.88,64.02,25800.0,46.9524,47.0111,46.8863,46.9891,25800.0
2011-11-28 10:20:00,64.05,64.12,64.0,64.06,17300.0,47.0111,47.0625,46.9744,47.0185,17300.0
2011-11-28 10:25:00,64.05,64.16,64.05,64.14,16800.0,47.0111,47.0919,47.0111,47.0772,16800.0
2011-11-28 10:30:00,64.16,64.23,64.09,64.19,25400.0,47.0919,47.1432,47.0405,47.1139,25400.0
2011-11-28 10:35:00,64.18,64.24,64.1,64.1,26100.0,47.1065,47.1506,47.0478,47.0478,26100.0
2011-11-28 10:40:00,64.11,64.23,64.11,64.22,14500.0,47.0552,47.1432,47.0552,47.1359,14500.0
2011-11-28 10:45:00,64.2,64.22,64.15,64.18,11600.0,47.1212,47.1359,47.0845,47.1065,11600.0
2011-11-28 10:50:00,64.2,64.2,64.05,64.13,22700.0,47.1212,47.1212,47.0111,47.0698,22700.0
2011-11-28 10:55:00,64.16,64.23,64.14,64.16,14700.0,47.0919,47.1432,47.0772,47.0919,14700.0
2011-11-28 11:00:00,64.15,64.24,64.12,64.12,14500.0,47.0845,47.1506,47.0625,47.0625,14500.0
2011-11-28 11:05:00,64.14,64.23,64.13,64.2,16300.0,47.0772,47.1432,47.0698,47.1212,16300.0
2011-11-28 11:10:00,64.19,64.22,64.06,64.08,16700.0,47.1139,47.1359,47.0185,47.0331,16700.0
2011-11-28 11:15:00,64.08,64.21,64.03,64.19,15900.0,47.0331,47.1286,46.9964,47.1139,15900.0
2011-11-28 11:20:00,64.17,64.18,64.08,64.11,9700.0,47.0992,47.1065,47.0331,47.0552,9700.0
2011-11-28 11:25:00,64.11,64.2,64.07,64.19,8300.0,47.0552,47.1212,47.0258,47.1139,8300.0
2011-11-28 11:30:00,64.18,64.21,64.13,64.17,25400.0,47.1065,47.1286,47.0698,47.0992,25400.0
2011-11-28 11:35:00,64.17,64.29,64.17,64.26,45500.0,47.0992,47.1873,47.0992,47.1653,45500.0
2011-11-28 11:40:00,64.26,64.33,64.22,64.25,31400.0,47.1653,47.2166,47.1359,47.1579,31400.0
2011-11-28 11:45:00,64.26,64.35,64.25,64.28,23600.0,47.1653,47.2313,47.1579,47.1799,23600.0
2011-11-28 11:50:00,64.29,64.29,64.19,64.23,14000.0,47.1873,47.1873,47.1139,47.1432,14000.0
2011-11-28 11:55:00,64.25,64.29,64.23,64.29,8000.0,47.1579,47.1873,47.1432,47.1873,8000.0
2011-11-28 12:00:00,64.28,64.28,64.15,64.18,8900.0,47.1799,47.1799,47.0845,47.1065,8900.0
2011-11-28 12:05:00,64.2,64.25,64.16,64.19,18400.0,47.1212,47.1579,47.0919,47.1139,18400.0
2011-11-28 12:10:00,64.2,64.29,64.2,64.25,16300.0,47.1212,47.1873,47.1212,47.1579,16300.0
2011-11-28 12:15:00,64.25,64.3,64.2,64.2,27700.0,47.1579,47.1946,47.1212,47.1212,27700.0
2011-11-28 12:20:00,64.22,64.22,64.09,64.12,16600.0,47.1359,47.1359,47.0405,47.0625,16600.0
2011-11-28 12:25:00,64.13,64.13,64.04,64.08,12700.0,47.0698,47.0698,47.0038,47.0331,12700.0
2011-11-28 12:30:00,64.08,64.08,63.98,64.04,13600.0,47.0331,47.0331,46.9597,47.0038,13600.0
2011-11-28 12:35:00,64.03,64.08,63.99,64.06,18800.0,46.9964,47.0331,46.9671,47.0185,18800.0
2011-11-28 12:40:00,64.06,64.06,63.96,63.96,7900.0,47.0185,47.0185,46.9451,46.9451,7900.0
2011-11-28 12:45:00,63.99,64.05,63.98,64.0,7200.0,46.9671,47.0111,46.9597,46.9744,7200.0
2011-11-28 12:50:00,63.99,64.04,63.95,63.95,13700.0,46.9671,47.0038,46.9377,46.9377,13700.0
2011-11-28 12:55:00,63.93,63.96,63.92,63.93,16700.0,46.923,46.9451,46.9157,46.923,16700.0
2011-11-28 13:00:00,63.93,63.98,63.91,63.95,14100.0,46.923,46.9597,46.9084,46.9377,14100.0
2011-11-28 13:05:00,63.92,63.94,63.86,63.92,8400.0,46.9157,46.9304,46.8717,46.9157,8400.0
2011-11-28 13:10:00,63.92,64.02,63.9,64.02,9700.0,46.9157,46.9891,46.901,46.9891,9700.0
2011-11-28 13:15:00,64.01,64.09,63.97,64.08,8000.0,46.9818,47.0405,46.9524,47.0331,8000.0
2011-11-28 13:20:00,64.09,64.18,64.08,64.15,14900.0,47.0405,47.1065,47.0331,47.0845,14900.0
2011-11-28 13:25:00,64.13,64.17,64.13,64.15,7800.0,47.0698,47.0992,47.0698,47.0845,7800.0
2011-11-28 13:30:00,64.16,64.2,64.11,64.11,15400.0,47.0919,47.1212,47.0552,47.0552,15400.0
2011-11-28 13:35:00,64.11,64.16,64.11,64.15,17900.0,47.0552,47.0919,47.0552,47.0845,17900.0
2011-11-28 13:40:00,64.15,64.2,64.13,64.13,9100.0,47.0845,47.1212,47.0698,47.0698,9100.0
2011-11-28 13:45:00,64.14,64.16,64.1,64.11,8300.0,47.0772,47.0919,47.0478,47.0552,8300.0
2011-11-28 13:50:00,64.12,64.13,64.01,64.06,16300.0,47.0625,47.0698,46.9818,47.0185,16300.0
2011-11-28 13:55:00,64.05,64.08,63.93,63.96,13000.0,47.0111,47.0331,46.923,46.9451,13000.0
2011-11-28 14:00:00,63.96,64.01,63.92,64.01,15300.0,46.9451,46.9818,46.9157,46.9818,15300.0
2011-11-28 14:05:00,64.01,64.03,63.96,64.03,23600.0,46.9818,46.9964,46.9451,46.9964,23600.0
2011-11-28 14:10:00,64.04,64.06,63.98,63.98,18600.0,47.0038,47.0185,46.9597,46.9597,18600.0
2011-11-28 14:15:00,63.99,64.02,63.98,63.99,10000.0,46.9671,46.9891,46.9597,46.9671,10000.0
2011-11-28 14:20:00,64.0,64.05,63.92,63.92,13400.0,46.9744,47.0111,46.9157,46.9157,13400.0
2011-11-28 14:25:00,63.92,64.01,63.91,63.96,14000.0,46.9157,46.9818,46.9084,46.9451,14000.0
2011-11-28 14:30:00,63.95,64.0,63.94,63.97,15900.0,46.9377,46.9744,46.9304,46.9524,15900.0
2011-11-28 14:35:00,63.97,63.98,63.87,63.87,12800.0,46.9524,46.9597,46.879,46.879,12800.0
2011-11-28 14:40:00,63.89,63.98,63.89,63.96,17700.0,46.8937,46.9597,46.8937,46.9451,17700.0
2011-11-28 14:45:00,63.94,63.95,63.85,63.87,11200.0,46.9304,46.9377,46.8643,46.879,11200.0
2011-11-28 14:50:00,63.87,63.88,63.82,63.84,30800.0,46.879,46.8863,46.8423,46.857,30800.0
2011-11-28 14:55:00,63.85,63.92,63.81,63.9,21300.0,46.8643,46.9157,46.835,46.901,21300.0
2011-11-28 15:00:00,63.92,63.95,63.9,63.93,22300.0,46.9157,46.9377,46.901,46.923,22300.0
2011-11-28 15:05:00,63.93,63.94,63.76,63.79,58000.0,46.923,46.9304,46.7983,46.8203,58000.0
2011-11-28 15:10:00,63.77,63.81,63.75,63.8,41100.0,46.8056,46.835,46.7909,46.8276,41100.0
2011-11-28 15:15:00,63.79,63.79,63.6,63.71,56500.0,46.8203,46.8203,46.6808,46.7616,56500.0
2011-11-28 15:20:00,63.72,63.88,63.65,63.85,22200.0,46.7689,46.8863,46.7175,46.8643,22200.0
2011-11-28 15:25:00,63.83,63.83,63.74,63.77,24600.0,46.8497,46.8497,46.7836,46.8056,24600.0
2011-11-28 15:30:00,63.77,63.87,63.71,63.79,38700.0,46.8056,46.879,46.7616,46.8203,38700.0
2011-11-28 15:35:00,63.78,63.94,63.78,63.87,41500.0,46.813,46.9304,46.813,46.879,41500.0
2011-11-28 15:40:00,63.86,63.87,63.73,63.78,82300.0,46.8717,46.879,46.7763,46.813,82300.0
2011-11-28 15:45:00,63.78,63.78,63.62,63.65,107300.0,46.813,46.813,46.6955,46.7175,107300.0
2011-11-28 15:50:00,63.64,63.79,63.64,63.71,94100.0,46.7102,46.8203,46.7102,46.7616,94100.0
2011-11-28 15:55:00,63.71,64.05,63.71,64.04,236200.0,46.7616,47.0111,46.7616,47.0038,236200.0
2011-11-29 09:30:00,64.35,64.36,63.83,63.92,25800.0,47.2313,47.2387,46.8497,46.9157,25800.0
2011-11-29 09:35:00,63.95,64.15,63.91,64.12,15800.0,46.9377,47.0845,46.9084,47.0625,15800.0
2011-11-29 09:40:00,64.1,64.19,64.08,64.11,22300.0,47.0478,47.1139,47.0331,47.0552,22300.0
2011-11-29 09:45:00,64.09,64.48,64.03,64.2,61600.0,47.0405,47.3267,46.9964,47.1212,61600.0
2011-11-29 09:50:00,64.19,64.35,64.15,64.3,19300.0,47.1139,47.2313,47.0845,47.1946,19300.0
2011-11-29 09:55:00,64.29,64.3,64.12,64.21,10000.0,47.1873,47.1946,47.0625,47.1286,10000.0
2011-11-29 10:00:00,64.16,64.4,64.03,64.09,58300.0,47.0919,47.268,46.9964,47.0405,58300.0
2011-11-29 10:05:00,64.07,64.27,64.07,64.27,15600.0,47.0258,47.1726,47.0258,47.1726,15600.0
2011-11-29 10:10:00,64.29,64.39,64.27,64.3,23500.0,47.1873,47.2607,47.1726,47.1946,23500.0
2011-11-29 10:15:00,64.3,64.48,64.28,64.4,39600.0,47.1946,47.3267,47.1799,47.268,39600.0
2011-11-29 10:20:00,64.4,64.51,64.35,64.49,19300.0,47.268,47.3488,47.2313,47.3341,19300.0
2011-11-29 10:25:00,64.5,64.55,64.44,64.44,13700.0,47.3414,47.3781,47.2974,47.2974,13700.0
2011-11-29 10:30:00,64.43,64.44,64.33,64.39,19700.0,47.29,47.2974,47.2166,47.2607,19700.0
2011-11-29 10:35:00,64.41,64.41,64.31,64.4,9400.0,47.2754,47.2754,47.202,47.268,9400.0
2011-11-29 10:40:00,64.38,64.44,64.38,64.38,8800.0,47.2533,47.2974,47.2533,47.2533,8800.0
2011-11-29 10:45:00,64.4,64.43,64.24,64.24,17800.0,47.268,47.29,47.1506,47.1506,17800.0
2011-11-29 10:50:00,64.25,64.29,64.2,64.22,8400.0,47.1579,47.1873,47.1212,47.1359,8400.0
2011-11-29 10:55:00,64.21,64.24,64.18,64.22,12000.0,47.1286,47.1506,47.1065,47.1359,12000.0
2011-11-29 11:00:00,64.2,64.28,64.12,64.13,11500.0,47.1212,47.1799,47.0625,47.0698,11500.0
2011-11-29 11:05:00,64.14,64.17,64.0,64.04,21700.0,47.0772,47.0992,46.9744,47.0038,21700.0
2011-11-29 11:10:00,64.03,64.13,64.03,64.05,33000.0,46.9964,47.0698,46.9964,47.0111,33000.0
2011-11-29 11:15:00,64.05,64.13,64.02,64.09,26300.0,47.0111,47.0698,46.9891,47.0405,26300.0
2011-11-29 11:20:00,64.09,64.11,64.0,64.01,11000.0,47.0405,47.0552,46.9744,46.9818,11000.0
2011-11-29 11:25:00,64.02,64.04,63.96,63.98,32000.0,46.9891,47.0038,46.9451,46.9597,32000.0
2011-11-29 11:30:00,63.99,64.09,63.99,64.08,28900.0,46.9671,47.0405,46.9671,47.0331,28900.0
2011-11-29 11:35:00,64.07,64.17,64.07,64.09,20400.0,47.0258,47.0992,47.0258,47.0405,20400.0
2011-11-29 11:40:00,64.12,64.14,63.99,63.99,12500.0,47.0625,47.0772,46.9671,46.9671,12500.0
2011-11-29 11:45:00,64.01,64.11,64.0,64.09,10700.0,46.9818,47.0552,46.9744,47.0405,10700.0
2011-11-29 11:50:00,64.1,64.12,63.98,64.01,10000.0,47.0478,47.0625,46.9597,46.9818,10000.0
2011-11-29 11:55:00,64.01,64.03,63.94,64.02,9400.0,46.9818,46.9964,46.9304,46.9891,9400.0
2011-11-29 12:00:00,64.03,64.09,63.98,64.08,12800.0,46.9964,47.0405,46.9597,47.0331,12800.0
2011-11-29 12:05:00,64.1,64.18,64.06,64.14,16900.0,47.0478,47.1065,47.0185,47.0772,16900.0
2011-11-29 12:10:00,64.14,64.16,64.08,64.11,12300.0,47.0772,47.0919,47.0331,47.0552,12300.0
2011-11-29 12:15:00,64.13,64.16,64.1,64.12,8900.0,47.0698,47.0919,47.0478,47.0625,8900.0
2011-11-29 12:20:00,64.11,64.15,64.05,64.06,8000.0,47.0552,47.0845,47.0111,47.0185,8000.0
2011-11-29 12:25:00,64.07,64.18,64.06,64.14,8200.0,47.0258,47.1065,47.0185,47.0772,8200.0
2011-11-29 12:30:00,64.14,64.15,64.06,64.12,18100.0,47.0772,47.0845,47.0185,47.0625,18100.0
2011-11-29 12:35:00,64.14,64.15,64.08,64.1,8600.0,47.0772,47.0845,47.0331,47.0478,8600.0
2011-11-29 12:40:00,64.12,64.16,64.04,64.08,10200.0,47.0625,47.0919,47.0038,47.0331,10200.0
2011-11-29 12:45:00,64.08,64.1,64.01,64.08,11300.0,47.0331,47.0478,46.9818,47.0331,11300.0
2011-11-29 12:50:00,64.08,64.12,64.07,64.08,6500.0,47.0331,47.0625,47.0258,47.0331,6500.0
2011-11-29 12:55:00,64.06,64.15,64.05,64.13,12900.0,47.0185,47.0845,47.0111,47.0698,12900.0
2011-11-29 13:00:00,64.12,64.12,64.02,64.04,8700.0,47.0625,47.0625,46.9891,47.0038,8700.0
2011-11-29 13:05:00,64.03,64.03,63.88,63.96,19800.0,46.9964,46.9964,46.8863,46.9451,19800.0
2011-11-29 13:10:00,63.97,64.0,63.95,63.96,7900.0,46.9524,46.9744,46.9377,46.9451,7900.0
2011-11-29 13:15:00,63.98,64.01,63.95,63.95,7100.0,46.9597,46.9818,46.9377,46.9377,7100.0
2011-11-29 13:20:00,63.94,64.11,63.92,64.08,21400.0,46.9304,47.0552,46.9157,47.0331,21400.0
2011-11-29 13:25:00,64.08,64.09,64.0,64.0,8100.0,47.0331,47.0405,46.9744,46.9744,8100.0
2011-11-29 13:30:00,63.99,64.0,63.91,63.91,23700.0,46.9671,46.9744,46.9084,46.9084,23700.0
2011-11-29 13:35:00,63.92,64.11,63.86,64.1,21500.0,46.9157,47.0552,46.8717,47.0478,21500.0
2011-11-29 13:40:00,64.11,64.11,63.98,64.0,30000.0,47.0552,47.0552,46.9597,46.9744,30000.0
2011-11-29 13:45:00,63.99,63.99,63.9,63.94,15500.0,46.9671,46.9671,46.901,46.9304,15500.0
2011-11-29 13:50:00,63.95,64.01,63.83,63.85,22500.0,46.9377,46.9818,46.8497,46.8643,22500.0
2011-11-29 13:55:00,63.85,63.91,63.81,63.91,16000.0,46.8643,46.9084,46.835,46.9084,16000.0
2011-11-29 14:00:00,63.91,63.94,63.8,63.93,21100.0,46.9084,46.9304,46.8276,46.923,21100.0
2011-11-29 14:05:00,63.92,63.97,63.89,63.89,9600.0,46.9157,46.9524,46.8937,46.8937,9600.0
2011-11-29 14:10:00,63.89,63.97,63.82,63.83,13000.0,46.8937,46.9524,46.8423,46.8497,13000.0
2011-11-29 14:15:00,63.83,63.9,63.76,63.9,19800.0,46.8497,46.901,46.7983,46.901,19800.0
2011-11-29 14:20:00,63.87,63.95,63.87,63.95,13200.0,46.879,46.9377,46.879,46.9377,13200.0
2011-11-29 14:25:00,63.94,63.96,63.89,63.91,17100.0,46.9304,46.9451,46.8937,46.9084,17100.0
2011-11-29 14:30:00,63.91,63.92,63.85,63.87,28500.0,46.9084,46.9157,46.8643,46.879,28500.0
2011-11-29 14:35:00,63.87,63.92,63.81,63.86,28700.0,46.879,46.9157,46.835,46.8717,28700.0
2011-11-29 14:40:00,63.87,64.01,63.85,64.01,52600.0,46.879,46.9818,46.8643,46.9818,52600.0
2011-11-29 14:45:00,64.01,64.05,63.81,63.82,56800.0,46.9818,47.0111,46.835,46.8423,56800.0
2011-11-29 14:50:00,63.82,63.91,63.75,63.91,18900.0,46.8423,46.9084,46.7909,46.9084,18900.0
2011-11-29 14:55:00,63.9,64.0,63.9,63.94,22900.0,46.901,46.9744,46.901,46.9304,22900.0
2011-11-29 15:00:00,63.94,63.96,63.87,63.91,19800.0,46.9304,46.9451,46.879,46.9084,19800.0
2011-11-29 15:05:00,63.92,63.92,63.83,63.86,12700.0,46.9157,46.9157,46.8497,46.8717,12700.0
2011-11-29 15:10:00,63.85,64.03,63.85,63.98,34000.0,46.8643,46.9964,46.8643,46.9597,34000.0
2011-11-29 15:15:00,63.99,64.12,63.97,64.0,27100.0,46.9671,47.0625,46.9524,46.9744,27100.0
2011-11-29 15:20:00,63.98,64.05,63.97,64.02,23900.0,46.9597,47.0111,46.9524,46.9891,23900.0
2011-11-29 15:25:00,64.01,64.06,63.97,63.98,27500.0,46.9818,47.0185,46.9524,46.9597,27500.0
2011-11-29 15:30:00,64.0,64.13,64.0,64.11,26700.0,46.9744,47.0698,46.9744,47.0552,26700.0
2011-11-29 15:35:00,64.12,64.16,63.94,63.98,45600.0,47.0625,47.0919,46.9304,46.9597,45600.0
2011-11-29 15:40:00,64.0,64.03,63.96,63.98,97500.0,46.9744,46.9964,46.9451,46.9597,97500.0
2011-11-29 15:45:00,63.96,64.03,63.93,64.02,57800.0,46.9451,46.9964,46.923,46.9891,57800.0
2011-11-29 15:50:00,64.01,64.01,63.83,63.94,52600.0,46.9818,46.9818,46.8497,46.9304,52600.0
2011-11-29 15:55:00,63.92,63.94,63.84,63.91,88000.0,46.9157,46.9304,46.857,46.9084,88000.0
2011-11-30 09:30:00,65.85,66.0,65.72,65.75,70700.0,48.3323,48.4424,48.2369,48.2589,70700.0
2011-11-30 09:35:00,65.72,65.87,65.62,65.77,34400.0,48.2369,48.347,48.1635,48.2736,34400.0
2011-11-30 09:40:00,65.75,66.01,65.74,66.0,39300.0,48.2589,48.4497,48.2515,48.4424,39300.0
2011-11-30 09:45:00,66.0,66.12,65.96,66.0,43800.0,48.4424,48.5305,48.413,48.4424,43800.0
2011-11-30 09:50:00,66.0,66.11,65.88,66.07,27000.0,48.4424,48.5231,48.3543,48.4938,27000.0
2011-11-30 09:55:00,66.08,66.25,66.08,66.22,41100.0,48.5011,48.6259,48.5011,48.6039,41100.0
2011-11-30 10:00:00,66.25,66.38,66.21,66.22,54800.0,48.6259,48.7213,48.5965,48.6039,54800.0
2011-11-30 10:05:00,66.22,66.23,66.05,66.07,36700.0,48.6039,48.6112,48.4791,48.4938,36700.0
2011-11-30 10:10:00,66.09,66.13,66.0,66.08,65500.0,48.5084,48.5378,48.4424,48.5011,65500.0
2011-11-30 10:15:00,66.07,66.13,66.03,66.13,19500.0,48.4938,48.5378,48.4644,48.5378,19500.0
2011-11-30 10:20:00,66.14,66.15,66.02,66.07,25000.0,48.5451,48.5525,48.4571,48.4938,25000.0
2011-11-30 10:25:00,66.07,66.15,66.0,66.04,32500.0,48.4938,48.5525,48.4424,48.4717,32500.0
2011-11-30 10:30:00,66.02,66.14,66.01,66.09,23500.0,48.4571,48.5451,48.4497,48.5084,23500.0
2011-11-30 10:35:00,66.07,66.14,66.03,66.08,34600.0,48.4938,48.5451,48.4644,48.5011,34600.0
2011-11-30 10:40:00,66.09,66.11,66.04,66.04,32900.0,48.5084,48.5231,48.4717,48.4717,32900.0
2011-11-30 10:45:00,66.04,66.07,66.0,66.0,43200.0,48.4717,48.4938,48.4424,48.4424,43200.0
2011-11-30 10:50:00,66.01,66.03,65.97,66.01,40600.0,48.4497,48.4644,48.4204,48.4497,40600.0
2011-11-30 10:55:00,66.0,66.18,66.0,66.18,18900.0,48.4424,48.5745,48.4424,48.5745,18900.0
2011-11-30 11:00:00,66.17,66.22,66.11,66.13,17800.0,48.5672,48.6039,48.5231,48.5378,17800.0
2011-11-30 11:05:00,66.13,66.19,66.11,66.14,16500.0,48.5378,48.5818,48.5231,48.5451,16500.0
2011-11-30 11:10:00,66.14,66.15,66.02,66.04,34600.0,48.5451,48.5525,48.4571,48.4717,34600.0
2011-11-30 11:15:00,66.03,66.06,66.02,66.06,22000.0,48.4644,48.4864,48.4571,48.4864,22000.0
2011-11-30 11:20:00,66.06,66.1,66.0,66.01,48400.0,48.4864,48.5158,48.4424,48.4497,48400.0
2011-11-30 11:25:00,66.02,66.03,65.88,65.91,31100.0,48.4571,48.4644,48.3543,48.3763,31100.0
2011-11-30 11:30:00,65.91,65.97,65.88,65.91,29500.0,48.3763,48.4204,48.3543,48.3763,29500.0
2011-11-30 11:35:00,65.92,66.01,65.92,65.99,22400.0,48.3837,48.4497,48.3837,48.435,22400.0
2011-11-30 11:40:00,66.0,66.06,65.97,66.01,12000.0,48.4424,48.4864,48.4204,48.4497,12000.0
2011-11-30 11:45:00,66.01,66.15,66.01,66.14,10200.0,48.4497,48.5525,48.4497,48.5451,10200.0
2011-11-30 11:50:00,66.14,66.17,66.07,66.11,6500.0,48.5451,48.5672,48.4938,48.5231,6500.0
2011-11-30 11:55:00,66.11,66.16,66.08,66.16,8100.0,48.5231,48.5598,48.5011,48.5598,8100.0
2011-11-30 12:00:00,66.16,66.16,66.08,66.09,9800.0,48.5598,48.5598,48.5011,48.5084,9800.0
2011-11-30 12:05:00,66.09,66.09,66.04,66.05,8200.0,48.5084,48.5084,48.4717,48.4791,8200.0
2011-11-30 12:10:00,66.05,66.05,65.88,65.88,17100.0,48.4791,48.4791,48.3543,48.3543,17100.0
2011-11-30 12:15:00,65.88,65.89,65.84,65.84,25300.0,48.3543,48.3616,48.3249,48.3249,25300.0
2011-11-30 12:20:00,65.84,65.9,65.81,65.81,21500.0,48.3249,48.369,48.3029,48.3029,21500.0
2011-11-30 12:25:00,65.81,65.85,65.77,65.8,22500.0,48.3029,48.3323,48.2736,48.2956,22500.0
2011-11-30 12:30:00,65.81,65.81,65.76,65.76,33800.0,48.3029,48.3029,48.2662,48.2662,33800.0
2011-11-30 12:35:00,65.76,65.78,65.71,65.71,12400.0,48.2662,48.2809,48.2295,48.2295,12400.0
2011-11-30 12:40:00,65.71,65.74,65.64,65.67,28100.0,48.2295,48.2515,48.1781,48.2002,28100.0
2011-11-30 12:45:00,65.67,65.71,65.59,65.62,36000.0,48.2002,48.2295,48.1414,48.1635,36000.0
2011-11-30 12:50:00,65.63,65.64,65.59,65.59,18200.0,48.1708,48.1781,48.1414,48.1414,18200.0
2011-11-30 12:55:00,65.6,65.61,65.52,65.55,34300.0,48.1488,48.1561,48.0901,48.1121,34300.0
2011-11-30 13:00:00,65.56,65.62,65.54,65.59,26100.0,48.1194,48.1635,48.1047,48.1414,26100.0
2011-11-30 13:05:00,65.6,65.67,65.6,65.65,15900.0,48.1488,48.2002,48.1488,48.1855,15900.0
2011-11-30 13:10:00,65.66,65.7,65.63,65.66,14200.0,48.1928,48.2222,48.1708,48.1928,14200.0
2011-11-30 13:15:00,65.65,65.67,65.59,65.67,11100.0,48.1855,48.2002,48.1414,48.2002,11100.0
2011-11-30 13:20:00,65.68,65.77,65.67,65.7,22000.0,48.2075,48.2736,48.2002,48.2222,22000.0
2011-11-30 13:25:00,65.71,65.71,65.66,65.68,11000.0,48.2295,48.2295,48.1928,48.2075,11000.0
2011-11-30 13:30:00,65.66,65.75,65.66,65.75,14800.0,48.1928,48.2589,48.1928,48.2589,14800.0
2011-11-30 13:35:00,65.74,65.79,65.73,65.75,13000.0,48.2515,48.2882,48.2442,48.2589,13000.0
2011-11-30 13:40:00,65.76,65.76,65.72,65.75,12800.0,48.2662,48.2662,48.2369,48.2589,12800.0
2011-11-30 13:45:00,65.75,65.8,65.7,65.7,13300.0,48.2589,48.2956,48.2222,48.2222,13300.0
2011-11-30 13:50:00,65.71,65.72,65.63,65.7,13600.0,48.2295,48.2369,48.1708,48.2222,13600.0
2011-11-30 13:55:00,65.7,65.8,65.7,65.79,19800.0,48.2222,48.2956,48.2222,48.2882,19800.0
2011-11-30 14:00:00,65.8,65.9,65.79,65.86,33500.0,48.2956,48.369,48.2882,48.3396,33500.0
2011-11-30 14:05:00,65.86,65.87,65.73,65.76,35800.0,48.3396,48.347,48.2442,48.2662,35800.0
2011-11-30 14:10:00,65.74,65.81,65.74,65.8,25500.0,48.2515,48.3029,48.2515,48.2956,25500.0
2011-11-30 14:15:00,65.79,65.83,65.73,65.78,19800.0,48.2882,48.3176,48.2442,48.2809,19800.0
2011-11-30 14:20:00,65.77,65.81,65.76,65.76,22400.0,48.2736,48.3029,48.2662,48.2662,22400.0
2011-11-30 14:25:00,65.77,65.81,65.74,65.74,17700.0,48.2736,48.3029,48.2515,48.2515,17700.0
2011-11-30 14:30:00,65.74,65.86,65.74,65.82,24700.0,48.2515,48.3396,48.2515,48.3103,24700.0
2011-11-30 14:35:00,65.82,65.84,65.79,65.8,24600.0,48.3103,48.3249,48.2882,48.2956,24600.0
2011-11-30 14:40:00,65.81,65.83,65.8,65.8,14500.0,48.3029,48.3176,48.2956,48.2956,14500.0
2011-11-30 14:45:00,65.81,65.82,65.78,65.8,55400.0,48.3029,48.3103,48.2809,48.2956,55400.0
2011-11-30 14:50:00,65.8,65.85,65.8,65.82,33800.0,48.2956,48.3323,48.2956,48.3103,33800.0
2011-11-30 14:55:00,65.81,65.82,65.75,65.78,97800.0,48.3029,48.3103,48.2589,48.2809,97800.0
2011-11-30 15:00:00,65.78,65.82,65.74,65.8,19000.0,48.2809,48.3103,48.2515,48.2956,19000.0
2011-11-30 15:05:00,65.79,65.83,65.75,65.82,23300.0,48.2882,48.3176,48.2589,48.3103,23300.0
2011-11-30 15:10:00,65.82,65.98,65.82,65.93,28000.0,48.3103,48.4277,48.3103,48.391,28000.0
2011-11-30 15:15:00,65.94,65.95,65.88,65.91,19700.0,48.3983,48.4057,48.3543,48.3763,19700.0
2011-11-30 15:20:00,65.92,65.97,65.9,65.91,26100.0,48.3837,48.4204,48.369,48.3763,26100.0
2011-11-30 15:25:00,65.91,65.92,65.82,65.84,77800.0,48.3763,48.3837,48.3103,48.3249,77800.0
2011-11-30 15:30:00,65.83,65.93,65.78,65.83,76500.0,48.3176,48.391,48.2809,48.3176,76500.0
2011-11-30 15:35:00,65.83,65.86,65.75,65.75,52400.0,48.3176,48.3396,48.2589,48.2589,52400.0
2011-11-30 15:40:00,65.74,65.86,65.73,65.84,85900.0,48.2515,48.3396,48.2442,48.3249,85900.0
2011-11-30 15:45:00,65.84,65.88,65.7,65.77,79400.0,48.3249,48.3543,48.2222,48.2736,79400.0
2011-11-30 15:50:00,65.76,65.91,65.76,65.88,117600.0,48.2662,48.3763,48.2662,48.3543,117600.0
2011-11-30 15:55:00,65.88,66.05,65.88,66.03,275400.0,48.3543,48.4791,48.3543,48.4644,275400.0
2011-12-01 09:30:00,66.07,66.32,65.98,66.28,36400.0,48.4938,48.6772,48.4277,48.6479,36400.0
2011-12-01 09:35:00,66.4,66.49,66.3,66.42,16700.0,48.736,48.802,48.6626,48.7506,16700.0
2011-12-01 09:40:00,66.35,66.5,66.35,66.43,24400.0,48.6993,48.8094,48.6993,48.758,24400.0
2011-12-01 09:45:00,66.48,66.7,66.37,66.66,35600.0,48.7947,48.9562,48.7139,48.9268,35600.0
2011-12-01 09:50:00,66.65,66.65,66.44,66.64,19800.0,48.9195,48.9195,48.7653,48.9121,19800.0
2011-12-01 09:55:00,66.65,66.66,66.49,66.53,41600.0,48.9195,48.9268,48.802,48.8314,41600.0
2011-12-01 10:00:00,66.57,66.72,66.43,66.64,49100.0,48.8607,48.9708,48.758,48.9121,49100.0
2011-12-01 10:05:00,66.63,66.7,66.55,66.65,16500.0,48.9048,48.9562,48.8461,48.9195,16500.0
2011-12-01 10:10:00,66.65,66.72,66.55,66.61,12200.0,48.9195,48.9708,48.8461,48.8901,12200.0
2011-12-01 10:15:00,66.63,66.71,66.61,66.67,18700.0,48.9048,48.9635,48.8901,48.9341,18700.0
2011-12-01 10:20:00,66.67,66.73,66.52,66.68,14600.0,48.9341,48.9782,48.824,48.9415,14600.0
2011-12-01 10:25:00,66.68,66.93,66.68,66.92,16400.0,48.9415,49.125,48.9415,49.1176,16400.0
2011-12-01 10:30:00,66.93,66.95,66.87,66.95,14400.0,49.125,49.1397,49.0809,49.1397,14400.0
2011-12-01 10:35:00,66.94,66.94,66.84,66.86,11400.0,49.1323,49.1323,49.0589,49.0736,11400.0
2011-12-01 10:40:00,66.86,66.88,66.81,66.84,13500.0,49.0736,49.0883,49.0369,49.0589,13500.0
2011-12-01 10:45:00,66.84,66.88,66.74,66.77,22500.0,49.0589,49.0883,48.9855,49.0075,22500.0
2011-12-01 10:50:00,66.75,66.81,66.71,66.76,13500.0,48.9929,49.0369,48.9635,49.0002,13500.0
2011-12-01 10:55:00,66.74,66.8,66.72,66.73,17300.0,48.9855,49.0296,48.9708,48.9782,17300.0
2011-12-01 11:00:00,66.74,66.8,66.73,66.76,12100.0,48.9855,49.0296,48.9782,49.0002,12100.0
2011-12-01 11:05:00,66.78,66.84,66.65,66.65,18100.0,49.0149,49.0589,48.9195,48.9195,18100.0
2011-12-01 11:10:00,66.64,66.65,66.53,66.6,15000.0,48.9121,48.9195,48.8314,48.8828,15000.0
2011-12-01 11:15:00,66.57,66.64,66.47,66.53,21600.0,48.8607,48.9121,48.7873,48.8314,21600.0
2011-12-01 11:20:00,66.52,66.53,66.42,66.44,18700.0,48.824,48.8314,48.7506,48.7653,18700.0
2011-12-01 11:25:00,66.46,66.48,66.34,66.43,16100.0,48.78,48.7947,48.6919,48.758,16100.0
2011-12-01 11:30:00,66.44,66.53,66.37,66.51,10500.0,48.7653,48.8314,48.7139,48.8167,10500.0
2011-12-01 11:35:00,66.5,66.53,66.38,66.53,12300.0,48.8094,48.8314,48.7213,48.8314,12300.0
2011-12-01 11:40:00,66.52,66.57,66.5,66.57,5800.0,48.824,48.8607,48.8094,48.8607,5800.0
2011-12-01 11:45:00,66.59,66.64,66.53,66.6,10400.0,48.8754,48.9121,48.8314,48.8828,10400.0
2011-12-01 11:50:00,66.62,66.69,66.59,66.65,9300.0,48.8974,48.9488,48.8754,48.9195,9300.0
2011-12-01 11:55:00,66.64,66.71,66.64,66.66,11700.0,48.9121,48.9635,48.9121,48.9268,11700.0
2011-12-01 12:00:00,66.65,66.69,66.61,66.69,9300.0,48.9195,48.9488,48.8901,48.9488,9300.0
2011-12-01 12:05:00,66.69,66.76,66.65,66.65,11500.0,48.9488,49.0002,48.9195,48.9195,11500.0
2011-12-01 12:10:00,66.66,66.72,66.64,66.71,7300.0,48.9268,48.9708,48.9121,48.9635,7300.0
2011-12-01 12:15:00,66.7,66.73,66.66,66.7,5700.0,48.9562,48.9782,48.9268,48.9562,5700.0
2011-12-01 12:20:00,66.7,66.76,66.67,66.73,8400.0,48.9562,49.0002,48.9341,48.9782,8400.0
2011-12-01 12:25:00,66.74,66.74,66.67,66.67,7500.0,48.9855,48.9855,48.9341,48.9341,7500.0
2011-12-01 12:30:00,66.67,66.7,66.63,66.69,9000.0,48.9341,48.9562,48.9048,48.9488,9000.0
2011-12-01 12:35:00,66.69,66.69,66.5,66.55,28900.0,48.9488,48.9488,48.8094,48.8461,28900.0
2011-12-01 12:40:00,66.55,66.59,66.51,66.53,9400.0,48.8461,48.8754,48.8167,48.8314,9400.0
2011-12-01 12:45:00,66.51,66.55,66.46,66.51,6900.0,48.8167,48.8461,48.78,48.8167,6900.0
2011-12-01 12:50:00,66.49,66.53,66.48,66.49,10500.0,48.802,48.8314,48.7947,48.802,10500.0
2011-12-01 12:55:00,66.47,66.47,66.26,66.26,10600.0,48.7873,48.7873,48.6332,48.6332,10600.0
2011-12-01 13:00:00,66.29,66.4,66.28,66.39,6600.0,48.6552,48.736,48.6479,48.7286,6600.0
2011-12-01 13:05:00,66.4,66.46,66.4,66.4,8600.0,48.736,48.78,48.736,48.736,8600.0
2011-12-01 13:10:00,66.41,66.54,66.41,66.48,20000.0,48.7433,48.8387,48.7433,48.7947,20000.0
2011-12-01 13:15:00,66.48,66.49,66.44,66.49,13000.0,48.7947,48.802,48.7653,48.802,13000.0
2011-12-01 13:20:00,66.49,66.57,66.47,66.55,8400.0,48.802,48.8607,48.7873,48.8461,8400.0
2011-12-01 13:25:00,66.55,66.62,66.54,66.6,10000.0,48.8461,48.8974,48.8387,48.8828,10000.0
2011-12-01 13:30:00,66.6,66.64,66.59,66.6,10000.0,48.8828,48.9121,48.8754,48.8828,10000.0
2011-12-01 13:35:00,66.6,66.64,66.57,66.63,16500.0,48.8828,48.9121,48.8607,48.9048,16500.0
2011-12-01 13:40:00,66.65,66.76,66.65,66.68,18100.0,48.9195,49.0002,48.9195,48.9415,18100.0
2011-12-01 13:45:00,66.68,66.74,66.65,66.73,8100.0,48.9415,48.9855,48.9195,48.9782,8100.0
2011-12-01 13:50:00,66.71,66.74,66.69,66.72,15600.0,48.9635,48.9855,48.9488,48.9708,15600.0
2011-12-01 13:55:00,66.69,66.8,66.67,66.8,13000.0,48.9488,49.0296,48.9341,49.0296,13000.0
2011-12-01 14:00:00,66.81,66.82,66.67,66.67,13300.0,49.0369,49.0442,48.9341,48.9341,13300.0
2011-12-01 14:05:00,66.69,66.69,66.64,66.66,14100.0,48.9488,48.9488,48.9121,48.9268,14100.0
2011-12-01 14:10:00,66.68,66.74,66.67,66.7,8800.0,48.9415,48.9855,48.9341,48.9562,8800.0
2011-12-01 14:15:00,66.71,66.73,66.67,66.67,7700.0,48.9635,48.9782,48.9341,48.9341,7700.0
2011-12-01 14:20:00,66.7,66.75,66.68,66.7,7500.0,48.9562,48.9929,48.9415,48.9562,7500.0
2011-12-01 14:25:00,66.7,66.82,66.7,66.8,9300.0,48.9562,49.0442,48.9562,49.0296,9300.0
2011-12-01 14:30:00,66.79,66.79,66.63,66.64,16000.0,49.0222,49.0222,48.9048,48.9121,16000.0
2011-12-01 14:35:00,66.64,66.7,66.62,66.62,10500.0,48.9121,48.9562,48.8974,48.8974,10500.0
2011-12-01 14:40:00,66.63,66.63,66.57,66.59,15500.0,48.9048,48.9048,48.8607,48.8754,15500.0
2011-12-01 14:45:00,66.59,66.76,66.59,66.72,17800.0,48.8754,49.0002,48.8754,48.9708,17800.0
2011-12-01 14:50:00,66.73,66.77,66.69,66.74,14300.0,48.9782,49.0075,48.9488,48.9855,14300.0
2011-12-01 14:55:00,66.74,66.82,66.71,66.73,17200.0,48.9855,49.0442,48.9635,48.9782,17200.0
2011-12-01 15:00:00,66.72,66.78,66.71,66.76,13200.0,48.9708,49.0149,48.9635,49.0002,13200.0
2011-12-01 15:05:00,66.75,66.79,66.6,66.61,15000.0,48.9929,49.0222,48.8828,48.8901,15000.0
2011-12-01 15:10:00,66.61,66.69,66.61,66.68,10200.0,48.8901,48.9488,48.8901,48.9415,10200.0
2011-12-01 15:15:00,66.67,66.7,66.65,66.68,15500.0,48.9341,48.9562,48.9195,48.9415,15500.0
2011-12-01 15:20:00,66.68,66.72,66.64,66.72,13600.0,48.9415,48.9708,48.9121,48.9708,13600.0
2011-12-01 15:25:00,66.72,66.77,66.69,66.77,16000.0,48.9708,49.0075,48.9488,49.0075,16000.0
2011-12-01 15:30:00,66.78,66.78,66.68,66.69,17600.0,49.0149,49.0149,48.9415,48.9488,17600.0
2011-12-01 15:35:00,66.68,66.73,66.6,66.6,31400.0,48.9415,48.9782,48.8828,48.8828,31400.0
2011-12-01 15:40:00,66.6,66.61,66.48,66.48,40400.0,48.8828,48.8901,48.7947,48.7947,40400.0
2011-12-01 15:45:00,66.49,66.52,66.39,66.44,47100.0,48.802,48.824,48.7286,48.7653,47100.0
2011-12-01 15:50:00,66.45,66.55,66.43,66.43,48000.0,48.7727,48.8461,48.758,48.758,48000.0
2011-12-01 15:55:00,66.42,66.53,66.39,66.52,77700.0,48.7506,48.8314,48.7286,48.824,77700.0
2011-12-02 09:30:00,66.87,67.0,66.87,66.96,31600.0,49.0809,49.1764,49.0809,49.147,31600.0
2011-12-02 09:35:00,66.95,66.99,66.77,66.8,12200.0,49.1397,49.169,49.0075,49.0296,12200.0
2011-12-02 09:40:00,66.8,66.85,66.67,66.8,15900.0,49.0296,49.0663,48.9341,49.0296,15900.0
2011-12-02 09:45:00,66.78,67.06,66.76,67.05,58600.0,49.0149,49.2204,49.0002,49.2131,58600.0
2011-12-02 09:50:00,67.03,67.06,66.84,67.06,44700.0,49.1984,49.2204,49.0589,49.2204,44700.0
2011-12-02 09:55:00,67.07,67.15,67.0,67.13,14500.0,49.2277,49.2864,49.1764,49.2718,14500.0
2011-12-02 10:00:00,67.12,67.29,67.11,67.22,22900.0,49.2644,49.3892,49.2571,49.3378,22900.0
2011-12-02 10:05:00,67.22,67.3,67.18,67.24,21200.0,49.3378,49.3965,49.3085,49.3525,21200.0
2011-12-02 10:10:00,67.25,67.35,67.24,67.31,54100.0,49.3598,49.4332,49.3525,49.4039,54100.0
2011-12-02 10:15:00,67.32,67.32,67.22,67.26,58400.0,49.4112,49.4112,49.3378,49.3672,58400.0
2011-12-02 10:20:00,67.26,67.36,67.24,67.27,27600.0,49.3672,49.4406,49.3525,49.3745,27600.0
2011-12-02 10:25:00,67.25,67.28,67.14,67.2,22300.0,49.3598,49.3819,49.2791,49.3231,22300.0
2011-12-02 10:30:00,67.21,67.21,67.06,67.13,12900.0,49.3305,49.3305,49.2204,49.2718,12900.0
2011-12-02 10:35:00,67.14,67.16,66.98,67.01,23000.0,49.2791,49.2938,49.1617,49.1837,23000.0
2011-12-02 10:40:00,67.01,67.01,66.74,66.76,72300.0,49.1837,49.1837,48.9855,49.0002,72300.0
2011-12-02 10:45:00,66.76,66.76,66.57,66.59,35600.0,49.0002,49.0002,48.8607,48.8754,35600.0
2011-12-02 10:50:00,66.59,66.77,66.54,66.72,24700.0,48.8754,49.0075,48.8387,48.9708,24700.0
2011-12-02 10:55:00,66.74,66.76,66.66,66.7,13600.0,48.9855,49.0002,48.9268,48.9562,13600.0
2011-12-02 11:00:00,66.69,66.75,66.56,66.57,28700.0,48.9488,48.9929,48.8534,48.8607,28700.0
2011-12-02 11:05:00,66.57,66.61,66.48,66.55,25000.0,48.8607,48.8901,48.7947,48.8461,25000.0
2011-12-02 11:10:00,66.54,66.58,66.47,66.47,19700.0,48.8387,48.8681,48.7873,48.7873,19700.0
2011-12-02 11:15:00,66.48,66.63,66.48,66.62,34800.0,48.7947,48.9048,48.7947,48.8974,34800.0
2011-12-02 11:20:00,66.62,66.66,66.58,66.64,8800.0,48.8974,48.9268,48.8681,48.9121,8800.0
2011-12-02 11:25:00,66.64,66.66,66.59,66.64,13900.0,48.9121,48.9268,48.8754,48.9121,13900.0
2011-12-02 11:30:00,66.67,66.71,66.56,66.58,24200.0,48.9341,48.9635,48.8534,48.8681,24200.0
2011-12-02 11:35:00,66.57,66.61,66.46,66.56,10400.0,48.8607,48.8901,48.78,48.8534,10400.0
2011-12-02 11:40:00,66.55,66.58,66.4,66.41,26900.0,48.8461,48.8681,48.736,48.7433,26900.0
2011-12-02 11:45:00,66.4,66.51,66.39,66.4,64300.0,48.736,48.8167,48.7286,48.736,64300.0
2011-12-02 11:50:00,66.38,66.41,66.26,66.4,38700.0,48.7213,48.7433,48.6332,48.736,38700.0
2011-12-02 11:55:00,66.4,66.45,66.39,66.42,17000.0,48.736,48.7727,48.7286,48.7506,17000.0
2011-12-02 12:00:00,66.44,66.44,66.3,66.37,14200.0,48.7653,48.7653,48.6626,48.7139,14200.0
2011-12-02 12:05:00,66.38,66.52,66.38,66.41,22200.0,48.7213,48.824,48.7213,48.7433,22200.0
2011-12-02 12:10:00,66.39,66.46,66.32,66.33,9800.0,48.7286,48.78,48.6772,48.6846,9800.0
2011-12-02 12:15:00,66.32,66.43,66.31,66.43,13400.0,48.6772,48.758,48.6699,48.758,13400.0
2011-12-02 12:20:00,66.44,66.49,66.42,66.47,10500.0,48.7653,48.802,48.7506,48.7873,10500.0
2011-12-02 12:25:00,66.47,66.49,66.4,66.4,7500.0,48.7873,48.802,48.736,48.736,7500.0
2011-12-02 12:30:00,66.4,66.45,66.37,66.45,7000.0,48.736,48.7727,48.7139,48.7727,7000.0
2011-12-02 12:35:00,66.44,66.45,66.35,66.43,11700.0,48.7653,48.7727,48.6993,48.758,11700.0
2011-12-02 12:40:00,66.43,66.47,66.37,66.38,10300.0,48.758,48.7873,48.7139,48.7213,10300.0
2011-12-02 12:45:00,66.37,66.46,66.34,66.43,7900.0,48.7139,48.78,48.6919,48.758,7900.0
2011-12-02 12:50:00,66.42,66.45,66.39,66.45,7600.0,48.7506,48.7727,48.7286,48.7727,7600.0
2011-12-02 12:55:00,66.43,66.45,66.31,66.31,14200.0,48.758,48.7727,48.6699,48.6699,14200.0
2011-12-02 13:00:00,66.31,66.32,66.23,66.24,24200.0,48.6699,48.6772,48.6112,48.6185,24200.0
2011-12-02 13:05:00,66.24,66.26,66.08,66.1,25200.0,48.6185,48.6332,48.5011,48.5158,25200.0
2011-12-02 13:10:00,66.09,66.12,65.97,65.97,18100.0,48.5084,48.5305,48.4204,48.4204,18100.0
2011-12-02 13:15:00,65.97,66.02,65.91,65.96,20100.0,48.4204,48.4571,48.3763,48.413,20100.0
2011-12-02 13:20:00,65.96,66.09,65.96,66.03,23800.0,48.413,48.5084,48.413,48.4644,23800.0
2011-12-02 13:25:00,66.03,66.04,65.91,65.91,7100.0,48.4644,48.4717,48.3763,48.3763,7100.0
2011-12-02 13:30:00,65.9,65.92,65.84,65.84,10000.0,48.369,48.3837,48.3249,48.3249,10000.0
2011-12-02 13:35:00,65.85,65.87,65.78,65.83,22300.0,48.3323,48.347,48.2809,48.3176,22300.0
2011-12-02 13:40:00,65.83,65.96,65.83,65.95,14500.0,48.3176,48.413,48.3176,48.4057,14500.0
2011-12-02 13:45:00,65.96,66.02,65.86,65.86,53800.0,48.413,48.4571,48.3396,48.3396,53800.0
2011-12-02 13:50:00,65.89,65.91,65.7,65.71,52200.0,48.3616,48.3763,48.2222,48.2295,52200.0
2011-12-02 13:55:00,65.74,65.9,65.73,65.82,72000.0,48.2515,48.369,48.2442,48.3103,72000.0
2011-12-02 14:00:00,65.82,65.89,65.7,65.7,20500.0,48.3103,48.3616,48.2222,48.2222,20500.0
2011-12-02 14:05:00,65.71,65.85,65.63,65.85,21600.0,48.2295,48.3323,48.1708,48.3323,21600.0
2011-12-02 14:10:00,65.84,65.96,65.81,65.92,14600.0,48.3249,48.413,48.3029,48.3837,14600.0
2011-12-02 14:15:00,65.92,65.94,65.87,65.92,19500.0,48.3837,48.3983,48.347,48.3837,19500.0
2011-12-02 14:20:00,65.94,65.98,65.9,65.98,21000.0,48.3983,48.4277,48.369,48.4277,21000.0
2011-12-02 14:25:00,65.98,66.0,65.89,65.89,22900.0,48.4277,48.4424,48.3616,48.3616,22900.0
2011-12-02 14:30:00,65.88,65.94,65.84,65.89,14000.0,48.3543,48.3983,48.3249,48.3616,14000.0
2011-12-02 14:35:00,65.9,65.94,65.87,65.93,20300.0,48.369,48.3983,48.347,48.391,20300.0
2011-12-02 14:40:00,65.94,65.94,65.84,65.89,13200.0,48.3983,48.3983,48.3249,48.3616,13200.0
2011-12-02 14:45:00,65.86,65.93,65.83,65.86,17800.0,48.3396,48.391,48.3176,48.3396,17800.0
2011-12-02 14:50:00,65.86,65.89,65.85,65.88,10600.0,48.3396,48.3616,48.3323,48.3543,10600.0
2011-12-02 14:55:00,65.87,65.93,65.81,65.83,12700.0,48.347,48.391,48.3029,48.3176,12700.0
2011-12-02 15:00:00,65.84,65.96,65.8,65.91,18900.0,48.3249,48.413,48.2956,48.3763,18900.0
2011-12-02 15:05:00,65.91,65.92,65.84,65.9,25400.0,48.3763,48.3837,48.3249,48.369,25400.0
2011-12-02 15:10:00,65.87,66.02,65.87,65.97,21900.0,48.347,48.4571,48.347,48.4204,21900.0
2011-12-02 15:15:00,65.94,65.97,65.85,65.85,15000.0,48.3983,48.4204,48.3323,48.3323,15000.0
2011-12-02 15:20:00,65.85,65.86,65.81,65.86,13000.0,48.3323,48.3396,48.3029,48.3396,13000.0
2011-12-02 15:25:00,65.85,65.89,65.75,65.88,24500.0,48.3323,48.3616,48.2589,48.3543,24500.0
2011-12-02 15:30:00,65.87,65.89,65.79,65.85,27900.0,48.347,48.3616,48.2882,48.3323,27900.0
2011-12-02 15:35:00,65.86,65.97,65.82,65.92,27500.0,48.3396,48.4204,48.3103,48.3837,27500.0
2011-12-02 15:40:00,65.92,65.95,65.81,65.81,25800.0,48.3837,48.4057,48.3029,48.3029,25800.0
2011-12-02 15:45:00,65.8,65.83,65.71,65.72,41600.0,48.2956,48.3176,48.2295,48.2369,41600.0
2011-12-02 15:50:00,65.73,65.83,65.71,65.76,43200.0,48.2442,48.3176,48.2295,48.2662,43200.0
2011-12-02 15:55:00,65.77,65.84,65.72,65.73,130200.0,48.2736,48.3249,48.2369,48.2442,130200.0
2011-12-05 09:30:00,66.79,66.88,66.43,66.63,44400.0,49.0222,49.0883,48.758,48.9048,44400.0
2011-12-05 09:35:00,66.64,66.65,66.42,66.54,10200.0,48.9121,48.9195,48.7506,48.8387,10200.0
2011-12-05 09:40:00,66.53,66.55,66.42,66.53,20600.0,48.8314,48.8461,48.7506,48.8314,20600.0
2011-12-05 09:45:00,66.56,66.56,66.4,66.5,26900.0,48.8534,48.8534,48.736,48.8094,26900.0
2011-12-05 09:50:00,66.48,66.56,66.44,66.55,15100.0,48.7947,48.8534,48.7653,48.8461,15100.0
2011-12-05 09:55:00,66.56,66.59,66.45,66.55,27100.0,48.8534,48.8754,48.7727,48.8461,27100.0
2011-12-05 10:00:00,66.55,66.6,66.4,66.45,58500.0,48.8461,48.8828,48.736,48.7727,58500.0
2011-12-05 10:05:00,66.42,66.42,66.27,66.37,23000.0,48.7506,48.7506,48.6406,48.7139,23000.0
2011-12-05 10:10:00,66.39,66.53,66.37,66.47,18200.0,48.7286,48.8314,48.7139,48.7873,18200.0
2011-12-05 10:15:00,66.47,66.51,66.4,66.5,17200.0,48.7873,48.8167,48.736,48.8094,17200.0
2011-12-05 10:20:00,66.5,66.55,66.45,66.54,24500.0,48.8094,48.8461,48.7727,48.8387,24500.0
2011-12-05 10:25:00,66.54,66.64,66.47,66.55,21900.0,48.8387,48.9121,48.7873,48.8461,21900.0
2011-12-05 10:30:00,66.55,66.62,66.51,66.51,20400.0,48.8461,48.8974,48.8167,48.8167,20400.0
2011-12-05 10:35:00,66.51,66.53,66.48,66.48,9500.0,48.8167,48.8314,48.7947,48.7947,9500.0
2011-12-05 10:40:00,66.48,66.52,66.45,66.49,19200.0,48.7947,48.824,48.7727,48.802,19200.0
2011-12-05 10:45:00,66.51,66.53,66.46,66.49,7000.0,48.8167,48.8314,48.78,48.802,7000.0
2011-12-05 10:50:00,66.49,66.52,66.45,66.48,13700.0,48.802,48.824,48.7727,48.7947,13700.0
2011-12-05 10:55:00,66.48,66.48,66.43,66.45,16900.0,48.7947,48.7947,48.758,48.7727,16900.0
2011-12-05 11:00:00,66.45,66.51,66.45,66.5,20300.0,48.7727,48.8167,48.7727,48.8094,20300.0
2011-12-05 11:05:00,66.51,66.52,66.49,66.5,15100.0,48.8167,48.824,48.802,48.8094,15100.0
2011-12-05 11:10:00,66.49,66.5,66.44,66.48,13300.0,48.802,48.8094,48.7653,48.7947,13300.0
2011-12-05 11:15:00,66.48,66.54,66.46,66.54,15100.0,48.7947,48.8387,48.78,48.8387,15100.0
2011-12-05 11:20:00,66.53,66.53,66.44,66.46,7400.0,48.8314,48.8314,48.7653,48.78,7400.0
2011-12-05 11:25:00,66.46,66.52,66.46,66.51,14700.0,48.78,48.824,48.78,48.8167,14700.0
2011-12-05 11:30:00,66.51,66.56,66.47,66.47,43200.0,48.8167,48.8534,48.7873,48.7873,43200.0
2011-12-05 11:35:00,66.48,66.5,66.45,66.49,9300.0,48.7947,48.8094,48.7727,48.802,9300.0
2011-12-05 11:40:00,66.48,66.5,66.43,66.46,8000.0,48.7947,48.8094,48.758,48.78,8000.0
2011-12-05 11:45:00,66.47,66.54,66.46,66.51,12300.0,48.7873,48.8387,48.78,48.8167,12300.0
2011-12-05 11:50:00,66.5,66.52,66.47,66.51,7700.0,48.8094,48.824,48.7873,48.8167,7700.0
2011-12-05 11:55:00,66.51,66.52,66.47,66.48,10600.0,48.8167,48.824,48.7873,48.7947,10600.0
2011-12-05 12:00:00,66.48,66.51,66.46,66.5,13000.0,48.7947,48.8167,48.78,48.8094,13000.0
2011-12-05 12:05:00,66.5,66.56,66.48,66.5,27000.0,48.8094,48.8534,48.7947,48.8094,27000.0
2011-12-05 12:10:00,66.49,66.5,66.46,66.47,6100.0,48.802,48.8094,48.78,48.7873,6100.0
2011-12-05 12:15:00,66.47,66.47,66.41,66.42,12800.0,48.7873,48.7873,48.7433,48.7506,12800.0
2011-12-05 12:20:00,66.44,66.46,66.41,66.44,7100.0,48.7653,48.78,48.7433,48.7653,7100.0
2011-12-05 12:25:00,66.44,66.44,66.4,66.4,4700.0,48.7653,48.7653,48.736,48.736,4700.0
2011-12-05 12:30:00,66.39,66.53,66.39,66.53,37900.0,48.7286,48.8314,48.7286,48.8314,37900.0
2011-12-05 12:35:00,66.52,66.53,66.47,66.47,6200.0,48.824,48.8314,48.7873,48.7873,6200.0
2011-12-05 12:40:00,66.47,66.48,66.45,66.48,6700.0,48.7873,48.7947,48.7727,48.7947,6700.0
2011-12-05 12:45:00,66.5,66.59,66.5,66.58,17400.0,48.8094,48.8754,48.8094,48.8681,17400.0
2011-12-05 12:50:00,66.59,66.65,66.58,66.62,13000.0,48.8754,48.9195,48.8681,48.8974,13000.0
2011-12-05 12:55:00,66.64,66.65,66.56,66.56,7500.0,48.9121,48.9195,48.8534,48.8534,7500.0
2011-12-05 13:00:00,66.54,66.58,66.53,66.57,8100.0,48.8387,48.8681,48.8314,48.8607,8100.0
2011-12-05 13:05:00,66.57,66.63,66.57,66.61,8500.0,48.8607,48.9048,48.8607,48.8901,8500.0
2011-12-05 13:10:00,66.6,66.64,66.58,66.6,6800.0,48.8828,48.9121,48.8681,48.8828,6800.0
2011-12-05 13:15:00,66.58,66.61,66.58,66.59,5300.0,48.8681,48.8901,48.8681,48.8754,5300.0
2011-12-05 13:20:00,66.58,66.6,66.53,66.55,13400.0,48.8681,48.8828,48.8314,48.8461,13400.0
2011-12-05 13:25:00,66.55,66.57,66.53,66.54,15500.0,48.8461,48.8607,48.8314,48.8387,15500.0
2011-12-05 13:30:00,66.54,66.55,66.52,66.55,20800.0,48.8387,48.8461,48.824,48.8461,20800.0
2011-12-05 13:35:00,66.54,66.55,66.45,66.47,28800.0,48.8387,48.8461,48.7727,48.7873,28800.0
2011-12-05 13:40:00,66.49,66.5,66.24,66.29,21200.0,48.802,48.8094,48.6185,48.6552,21200.0
2011-12-05 13:45:00,66.28,66.32,66.04,66.04,28300.0,48.6479,48.6772,48.4717,48.4717,28300.0
2011-12-05 13:50:00,66.05,66.12,65.96,65.97,17100.0,48.4791,48.5305,48.413,48.4204,17100.0
2011-12-05 13:55:00,65.96,66.1,65.96,65.98,23200.0,48.413,48.5158,48.413,48.4277,23200.0
2011-12-05 14:00:00,65.99,66.0,65.9,65.95,16600.0,48.435,48.4424,48.369,48.4057,16600.0
2011-12-05 14:05:00,65.95,65.96,65.79,65.83,18400.0,48.4057,48.413,48.2882,48.3176,18400.0
2011-12-05 14:10:00,65.85,65.92,65.82,65.85,20000.0,48.3323,48.3837,48.3103,48.3323,20000.0
2011-12-05 14:15:00,65.83,65.92,65.75,65.85,26200.0,48.3176,48.3837,48.2589,48.3323,26200.0
2011-12-05 14:20:00,65.87,65.95,65.85,65.85,14200.0,48.347,48.4057,48.3323,48.3323,14200.0
2011-12-05 14:25:00,65.85,65.92,65.82,65.87,40000.0,48.3323,48.3837,48.3103,48.347,40000.0
2011-12-05 14:30:00,65.87,65.87,65.69,65.77,32300.0,48.347,48.347,48.2148,48.2736,32300.0
2011-12-05 14:35:00,65.76,65.86,65.75,65.76,28400.0,48.2662,48.3396,48.2589,48.2662,28400.0
2011-12-05 14:40:00,65.75,65.78,65.69,65.69,17400.0,48.2589,48.2809,48.2148,48.2148,17400.0
2011-12-05 14:45:00,65.71,65.8,65.7,65.8,13400.0,48.2295,48.2956,48.2222,48.2956,13400.0
2011-12-05 14:50:00,65.8,65.8,65.73,65.79,11900.0,48.2956,48.2956,48.2442,48.2882,11900.0
2011-12-05 14:55:00,65.79,65.88,65.79,65.84,29900.0,48.2882,48.3543,48.2882,48.3249,29900.0
2011-12-05 15:00:00,65.85,65.89,65.79,65.87,34600.0,48.3323,48.3616,48.2882,48.347,34600.0
2011-12-05 15:05:00,65.89,65.92,65.6,65.69,56100.0,48.3616,48.3837,48.1488,48.2148,56100.0
2011-12-05 15:10:00,65.7,65.74,65.59,65.59,20800.0,48.2222,48.2515,48.1414,48.1414,20800.0
2011-12-05 15:15:00,65.59,65.61,65.45,65.53,40900.0,48.1414,48.1561,48.0387,48.0974,40900.0
2011-12-05 15:20:00,65.52,65.55,65.41,65.46,45800.0,48.0901,48.1121,48.0093,48.046,45800.0
2011-12-05 15:25:00,65.47,65.49,65.34,65.35,59000.0,48.0534,48.068,47.958,47.9653,59000.0
2011-12-05 15:30:00,65.35,65.56,65.34,65.51,45000.0,47.9653,48.1194,47.958,48.0827,45000.0
2011-12-05 15:35:00,65.48,65.5,65.34,65.38,35800.0,48.0607,48.0754,47.958,47.9873,35800.0
2011-12-05 15:40:00,65.38,65.52,65.33,65.47,59000.0,47.9873,48.0901,47.9506,48.0534,59000.0
2011-12-05 15:45:00,65.47,65.6,65.43,65.56,66900.0,48.0534,48.1488,48.024,48.1194,66900.0
2011-12-05 15:50:00,65.57,65.6,65.53,65.6,98300.0,48.1268,48.1488,48.0974,48.1488,98300.0
2011-12-05 15:55:00,65.59,65.69,65.57,65.69,152500.0,48.1414,48.2148,48.1268,48.2148,152500.0
2011-12-06 09:30:00,65.71,65.93,65.53,65.87,26300.0,48.2295,48.391,48.0974,48.347,26300.0
2011-12-06 09:35:00,65.78,66.03,65.75,65.98,11800.0,48.2809,48.4644,48.2589,48.4277,11800.0
2011-12-06 09:40:00,66.04,66.06,65.89,65.92,19000.0,48.4717,48.4864,48.3616,48.3837,19000.0
2011-12-06 09:45:00,65.86,65.86,65.61,65.65,21800.0,48.3396,48.3396,48.1561,48.1855,21800.0
2011-12-06 09:50:00,65.67,65.87,65.64,65.79,10900.0,48.2002,48.347,48.1781,48.2882,10900.0
2011-12-06 09:55:00,65.78,65.85,65.73,65.74,16400.0,48.2809,48.3323,48.2442,48.2515,16400.0
2011-12-06 10:00:00,65.75,65.94,65.74,65.88,26000.0,48.2589,48.3983,48.2515,48.3543,26000.0
2011-12-06 10:05:00,65.89,65.92,65.85,65.86,11800.0,48.3616,48.3837,48.3323,48.3396,11800.0
2011-12-06 10:10:00,65.85,65.88,65.76,65.82,12700.0,48.3323,48.3543,48.2662,48.3103,12700.0
2011-12-06 10:15:00,65.84,65.84,65.73,65.75,18200.0,48.3249,48.3249,48.2442,48.2589,18200.0
2011-12-06 10:20:00,65.75,65.94,65.71,65.88,14200.0,48.2589,48.3983,48.2295,48.3543,14200.0
2011-12-06 10:25:00,65.91,65.99,65.86,65.88,63900.0,48.3763,48.435,48.3396,48.3543,63900.0
2011-12-06 10:30:00,65.89,65.98,65.84,65.84,17500.0,48.3616,48.4277,48.3249,48.3249,17500.0
2011-12-06 10:35:00,65.84,65.94,65.82,65.92,22600.0,48.3249,48.3983,48.3103,48.3837,22600.0
2011-12-06 10:40:00,65.94,65.94,65.84,65.86,12000.0,48.3983,48.3983,48.3249,48.3396,12000.0
2011-12-06 10:45:00,65.88,65.9,65.83,65.87,11200.0,48.3543,48.369,48.3176,48.347,11200.0
2011-12-06 10:50:00,65.89,65.89,65.81,65.81,7700.0,48.3616,48.3616,48.3029,48.3029,7700.0
2011-12-06 10:55:00,65.82,65.84,65.78,65.82,6100.0,48.3103,48.3249,48.2809,48.3103,6100.0
2011-12-06 11:00:00,65.83,65.89,65.82,65.87,8300.0,48.3176,48.3616,48.3103,48.347,8300.0
2011-12-06 11:05:00,65.87,65.87,65.7,65.7,24600.0,48.347,48.347,48.2222,48.2222,24600.0
2011-12-06 11:10:00,65.69,65.82,65.69,65.79,8200.0,48.2148,48.3103,48.2148,48.2882,8200.0
2011-12-06 11:15:00,65.79,65.79,65.72,65.74,11300.0,48.2882,48.2882,48.2369,48.2515,11300.0
2011-12-06 11:20:00,65.73,65.87,65.71,65.85,14300.0,48.2442,48.347,48.2295,48.3323,14300.0
2011-12-06 11:25:00,65.8,65.86,65.8,65.83,8900.0,48.2956,48.3396,48.2956,48.3176,8900.0
2011-12-06 11:30:00,65.83,65.86,65.79,65.79,8900.0,48.3176,48.3396,48.2882,48.2882,8900.0
2011-12-06 11:35:00,65.77,65.83,65.75,65.8,8500.0,48.2736,48.3176,48.2589,48.2956,8500.0
2011-12-06 11:40:00,65.81,65.86,65.78,65.83,6400.0,48.3029,48.3396,48.2809,48.3176,6400.0
2011-12-06 11:45:00,65.83,65.83,65.77,65.81,5200.0,48.3176,48.3176,48.2736,48.3029,5200.0
2011-12-06 11:50:00,65.79,65.88,65.79,65.88,5800.0,48.2882,48.3543,48.2882,48.3543,5800.0
2011-12-06 11:55:00,65.86,65.98,65.86,65.93,26700.0,48.3396,48.4277,48.3396,48.391,26700.0
2011-12-06 12:00:00,65.9,65.93,65.86,65.87,8100.0,48.369,48.391,48.3396,48.347,8100.0
2011-12-06 12:05:00,65.88,65.91,65.86,65.88,7700.0,48.3543,48.3763,48.3396,48.3543,7700.0
2011-12-06 12:10:00,65.89,65.97,65.89,65.91,10600.0,48.3616,48.4204,48.3616,48.3763,10600.0
2011-12-06 12:15:00,65.9,65.91,65.88,65.89,25900.0,48.369,48.3763,48.3543,48.3616,25900.0
2011-12-06 12:20:00,65.89,65.92,65.84,65.89,11400.0,48.3616,48.3837,48.3249,48.3616,11400.0
2011-12-06 12:25:00,65.85,65.89,65.81,65.88,7800.0,48.3323,48.3616,48.3029,48.3543,7800.0
2011-12-06 12:30:00,65.89,65.91,65.86,65.89,5200.0,48.3616,48.3763,48.3396,48.3616,5200.0
2011-12-06 12:35:00,65.88,65.97,65.87,65.96,17700.0,48.3543,48.4204,48.347,48.413,17700.0
2011-12-06 12:40:00,65.97,65.98,65.91,65.93,10400.0,48.4204,48.4277,48.3763,48.391,10400.0
2011-12-06 12:45:00,65.93,65.93,65.86,65.88,7800.0,48.391,48.391,48.3396,48.3543,7800.0
2011-12-06 12:50:00,65.88,65.91,65.84,65.9,9300.0,48.3543,48.3763,48.3249,48.369,9300.0
2011-12-06 12:55:00,65.89,65.94,65.88,65.91,4500.0,48.3616,48.3983,48.3543,48.3763,4500.0
2011-12-06 13:00:00,65.92,65.94,65.88,65.93,9700.0,48.3837,48.3983,48.3543,48.391,9700.0
2011-12-06 13:05:00,65.92,65.92,65.88,65.92,4800.0,48.3837,48.3837,48.3543,48.3837,4800.0
2011-12-06 13:10:00,65.91,65.94,65.86,65.94,7000.0,48.3763,48.3983,48.3396,48.3983,7000.0
2011-12-06 13:15:00,65.95,66.04,65.95,66.0,20300.0,48.4057,48.4717,48.4057,48.4424,20300.0
2011-12-06 13:20:00,66.01,66.07,66.0,66.07,15900.0,48.4497,48.4938,48.4424,48.4938,15900.0
2011-12-06 13:25:00,66.06,66.09,66.04,66.06,6900.0,48.4864,48.5084,48.4717,48.4864,6900.0
2011-12-06 13:30:00,66.09,66.1,66.05,66.08,13400.0,48.5084,48.5158,48.4791,48.5011,13400.0
2011-12-06 13:35:00,66.08,66.1,66.03,66.08,8300.0,48.5011,48.5158,48.4644,48.5011,8300.0
2011-12-06 13:40:00,66.1,66.1,66.03,66.03,6500.0,48.5158,48.5158,48.4644,48.4644,6500.0
2011-12-06 13:45:00,66.05,66.06,66.01,66.04,4700.0,48.4791,48.4864,48.4497,48.4717,4700.0
2011-12-06 13:50:00,66.05,66.09,66.03,66.09,6500.0,48.4791,48.5084,48.4644,48.5084,6500.0
2011-12-06 13:55:00,66.07,66.11,66.01,66.02,8200.0,48.4938,48.5231,48.4497,48.4571,8200.0
2011-12-06 14:00:00,66.02,66.04,65.93,66.0,9600.0,48.4571,48.4717,48.391,48.4424,9600.0
2011-12-06 14:05:00,66.0,66.03,65.98,66.0,10600.0,48.4424,48.4644,48.4277,48.4424,10600.0
2011-12-06 14:10:00,65.99,66.01,65.94,66.0,5800.0,48.435,48.4497,48.3983,48.4424,5800.0
2011-12-06 14:15:00,66.01,66.07,66.0,66.03,14400.0,48.4497,48.4938,48.4424,48.4644,14400.0
2011-12-06 14:20:00,66.03,66.06,65.94,65.98,12700.0,48.4644,48.4864,48.3983,48.4277,12700.0
2011-12-06 14:25:00,65.99,66.05,65.98,66.03,20000.0,48.435,48.4791,48.4277,48.4644,20000.0
2011-12-06 14:30:00,66.03,66.08,66.0,66.0,40100.0,48.4644,48.5011,48.4424,48.4424,40100.0
2011-12-06 14:35:00,66.0,66.12,65.95,66.09,21500.0,48.4424,48.5305,48.4057,48.5084,21500.0
2011-12-06 14:40:00,66.1,66.23,66.1,66.19,22300.0,48.5158,48.6112,48.5158,48.5818,22300.0
2011-12-06 14:45:00,66.18,66.22,66.15,66.19,12100.0,48.5745,48.6039,48.5525,48.5818,12100.0
2011-12-06 14:50:00,66.19,66.29,66.16,66.26,42400.0,48.5818,48.6552,48.5598,48.6332,42400.0
2011-12-06 14:55:00,66.29,66.32,66.21,66.21,11500.0,48.6552,48.6772,48.5965,48.5965,11500.0
2011-12-06 15:00:00,66.24,66.27,66.22,66.24,18300.0,48.6185,48.6406,48.6039,48.6185,18300.0
2011-12-06 15:05:00,66.23,66.24,66.18,66.22,28200.0,48.6112,48.6185,48.5745,48.6039,28200.0
2011-12-06 15:10:00,66.21,66.34,66.21,66.32,16300.0,48.5965,48.6919,48.5965,48.6772,16300.0
2011-12-06 15:15:00,66.31,66.32,66.22,66.22,11500.0,48.6699,48.6772,48.6039,48.6039,11500.0
2011-12-06 15:20:00,66.22,66.24,66.18,66.2,14000.0,48.6039,48.6185,48.5745,48.5892,14000.0
2011-12-06 15:25:00,66.18,66.21,66.04,66.04,12200.0,48.5745,48.5965,48.4717,48.4717,12200.0
2011-12-06 15:30:00,66.06,66.14,66.06,66.14,15100.0,48.4864,48.5451,48.4864,48.5451,15100.0
2011-12-06 15:35:00,66.13,66.18,66.11,66.16,16300.0,48.5378,48.5745,48.5231,48.5598,16300.0
2011-12-06 15:40:00,66.16,66.17,65.98,66.0,33600.0,48.5598,48.5672,48.4277,48.4424,33600.0
2011-12-06 15:45:00,66.01,66.04,65.96,65.99,35000.0,48.4497,48.4717,48.413,48.435,35000.0
2011-12-06 15:50:00,66.0,66.03,65.95,65.95,35400.0,48.4424,48.4644,48.4057,48.4057,35400.0
2011-12-06 15:55:00,65.95,65.95,65.86,65.87,98100.0,48.4057,48.4057,48.3396,48.347,98100.0
2011-12-07 09:30:00,65.2,65.55,65.13,65.15,65100.0,47.8552,48.1121,47.8038,47.8185,65100.0
2011-12-07 09:35:00,65.18,65.33,65.13,65.22,25200.0,47.8405,47.9506,47.8038,47.8699,25200.0
2011-12-07 09:40:00,65.17,65.27,64.86,64.92,25900.0,47.8332,47.9066,47.6056,47.6497,25900.0
2011-12-07 09:45:00,64.87,65.11,64.78,65.05,22700.0,47.613,47.7891,47.5469,47.7451,22700.0
2011-12-07 09:50:00,65.07,65.1,64.92,64.93,16100.0,47.7598,47.7818,47.6497,47.657,16100.0
2011-12-07 09:55:00,64.92,65.12,64.77,65.07,25200.0,47.6497,47.7965,47.5396,47.7598,25200.0
2011-12-07 10:00:00,65.04,65.06,64.95,65.01,25500.0,47.7378,47.7524,47.6717,47.7157,25500.0
2011-12-07 10:05:00,64.99,65.04,64.9,64.93,18000.0,47.7011,47.7378,47.635,47.657,18000.0
2011-12-07 10:10:00,64.93,65.03,64.86,65.0,17200.0,47.657,47.7304,47.6056,47.7084,17200.0
2011-12-07 10:15:00,65.0,65.03,64.94,65.0,9300.0,47.7084,47.7304,47.6644,47.7084,9300.0
2011-12-07 10:20:00,65.01,65.04,64.9,64.91,12300.0,47.7157,47.7378,47.635,47.6423,12300.0
2011-12-07 10:25:00,64.91,64.91,64.72,64.83,13000.0,47.6423,47.6423,47.5029,47.5836,13000.0
2011-12-07 10:30:00,64.81,64.87,64.7,64.86,11700.0,47.5689,47.613,47.4882,47.6056,11700.0
2011-12-07 10:35:00,64.85,64.85,64.77,64.84,14400.0,47.5983,47.5983,47.5396,47.591,14400.0
2011-12-07 10:40:00,64.85,64.9,64.81,64.89,3200.0,47.5983,47.635,47.5689,47.6277,3200.0
2011-12-07 10:45:00,64.9,65.01,64.88,64.97,8600.0,47.635,47.7157,47.6203,47.6864,8600.0
2011-12-07 10:50:00,65.01,65.06,64.95,64.95,19000.0,47.7157,47.7524,47.6717,47.6717,19000.0
2011-12-07 10:55:00,64.94,64.95,64.8,64.95,15300.0,47.6644,47.6717,47.5616,47.6717,15300.0
2011-12-07 11:00:00,64.93,64.99,64.89,64.94,10400.0,47.657,47.7011,47.6277,47.6644,10400.0
2011-12-07 11:05:00,64.95,65.03,64.95,65.03,15500.0,47.6717,47.7304,47.6717,47.7304,15500.0
2011-12-07 11:10:00,65.01,65.06,65.01,65.06,11500.0,47.7157,47.7524,47.7157,47.7524,11500.0
2011-12-07 11:15:00,65.07,65.08,64.99,65.06,9600.0,47.7598,47.7671,47.7011,47.7524,9600.0
2011-12-07 11:20:00,65.06,65.2,65.03,65.12,24200.0,47.7524,47.8552,47.7304,47.7965,24200.0
2011-12-07 11:25:00,65.13,65.19,65.12,65.17,6900.0,47.8038,47.8479,47.7965,47.8332,6900.0
2011-12-07 11:30:00,65.2,65.27,65.16,65.23,12500.0,47.8552,47.9066,47.8258,47.8772,12500.0
2011-12-07 11:35:00,65.24,65.26,65.22,65.23,14100.0,47.8846,47.8992,47.8699,47.8772,14100.0
2011-12-07 11:40:00,65.24,65.26,65.16,65.25,15100.0,47.8846,47.8992,47.8258,47.8919,15100.0
2011-12-07 11:45:00,65.24,65.25,65.16,65.23,8600.0,47.8846,47.8919,47.8258,47.8772,8600.0
2011-12-07 11:50:00,65.24,65.29,65.23,65.27,5100.0,47.8846,47.9213,47.8772,47.9066,5100.0
2011-12-07 11:55:00,65.28,65.3,65.26,65.29,5500.0,47.9139,47.9286,47.8992,47.9213,5500.0
2011-12-07 12:00:00,65.3,65.38,65.28,65.32,11600.0,47.9286,47.9873,47.9139,47.9433,11600.0
2011-12-07 12:05:00,65.31,65.38,65.31,65.35,10900.0,47.9359,47.9873,47.9359,47.9653,10900.0
2011-12-07 12:10:00,65.34,65.39,65.31,65.34,15100.0,47.958,47.9947,47.9359,47.958,15100.0
2011-12-07 12:15:00,65.34,65.36,65.32,65.34,7900.0,47.958,47.9726,47.9433,47.958,7900.0
2011-12-07 12:20:00,65.34,65.43,65.34,65.43,13600.0,47.958,48.024,47.958,48.024,13600.0
2011-12-07 12:25:00,65.43,65.58,65.42,65.57,15500.0,48.024,48.1341,48.0167,48.1268,15500.0
2011-12-07 12:30:00,65.57,65.64,65.56,65.63,9700.0,48.1268,48.1781,48.1194,48.1708,9700.0
2011-12-07 12:35:00,65.63,65.67,65.61,65.66,8000.0,48.1708,48.2002,48.1561,48.1928,8000.0
2011-12-07 12:40:00,65.66,65.68,65.62,65.66,5800.0,48.1928,48.2075,48.1635,48.1928,5800.0
2011-12-07 12:45:00,65.68,65.69,65.61,65.61,5400.0,48.2075,48.2148,48.1561,48.1561,5400.0
2011-12-07 12:50:00,65.62,65.71,65.62,65.65,8100.0,48.1635,48.2295,48.1635,48.1855,8100.0
2011-12-07 12:55:00,65.67,65.71,65.67,65.69,3900.0,48.2002,48.2295,48.2002,48.2148,3900.0
2011-12-07 13:00:00,65.69,65.7,65.63,65.63,9000.0,48.2148,48.2222,48.1708,48.1708,9000.0
2011-12-07 13:05:00,65.64,65.67,65.58,65.58,5600.0,48.1781,48.2002,48.1341,48.1341,5600.0
2011-12-07 13:10:00,65.58,65.58,65.5,65.52,11100.0,48.1341,48.1341,48.0754,48.0901,11100.0
2011-12-07 13:15:00,65.52,65.58,65.51,65.58,11200.0,48.0901,48.1341,48.0827,48.1341,11200.0
2011-12-07 13:20:00,65.58,65.6,65.52,65.57,6100.0,48.1341,48.1488,48.0901,48.1268,6100.0
2011-12-07 13:25:00,65.57,65.66,65.57,65.64,6000.0,48.1268,48.1928,48.1268,48.1781,6000.0
2011-12-07 13:30:00,65.63,65.65,65.53,65.58,18600.0,48.1708,48.1855,48.0974,48.1341,18600.0
2011-12-07 13:35:00,65.57,65.6,65.42,65.45,14000.0,48.1268,48.1488,48.0167,48.0387,14000.0
2011-12-07 13:40:00,65.43,65.43,65.36,65.37,4200.0,48.024,48.024,47.9726,47.98,4200.0
2011-12-07 13:45:00,65.36,65.36,65.27,65.31,9600.0,47.9726,47.9726,47.9066,47.9359,9600.0
2011-12-07 13:50:00,65.3,65.31,65.25,65.3,7200.0,47.9286,47.9359,47.8919,47.9286,7200.0
2011-12-07 13:55:00,65.31,65.31,65.25,65.31,5600.0,47.9359,47.9359,47.8919,47.9359,5600.0
2011-12-07 14:00:00,65.3,65.33,65.27,65.3,6500.0,47.9286,47.9506,47.9066,47.9286,6500.0
2011-12-07 14:05:00,65.3,65.34,65.22,65.26,6900.0,47.9286,47.958,47.8699,47.8992,6900.0
2011-12-07 14:10:00,65.26,65.34,65.26,65.26,13100.0,47.8992,47.958,47.8992,47.8992,13100.0
2011-12-07 14:15:00,65.25,65.34,65.25,65.27,10900.0,47.8919,47.958,47.8919,47.9066,10900.0
2011-12-07 14:20:00,65.27,65.39,65.27,65.38,20000.0,47.9066,47.9947,47.9066,47.9873,20000.0
2011-12-07 14:25:00,65.38,65.43,65.36,65.4,4900.0,47.9873,48.024,47.9726,48.002,4900.0
2011-12-07 14:30:00,65.4,65.42,65.33,65.42,8900.0,48.002,48.0167,47.9506,48.0167,8900.0
2011-12-07 14:35:00,65.39,65.45,65.37,65.45,6900.0,47.9947,48.0387,47.98,48.0387,6900.0
2011-12-07 14:40:00,65.45,65.48,65.29,65.32,15100.0,48.0387,48.0607,47.9213,47.9433,15100.0
2011-12-07 14:45:00,65.34,65.41,65.27,65.27,10600.0,47.958,48.0093,47.9066,47.9066,10600.0
2011-12-07 14:50:00,65.27,65.32,65.24,65.32,7100.0,47.9066,47.9433,47.8846,47.9433,7100.0
2011-12-07 14:55:00,65.31,65.32,65.28,65.32,5100.0,47.9359,47.9433,47.9139,47.9433,5100.0
2011-12-07 15:00:00,65.32,65.44,65.31,65.43,17600.0,47.9433,48.0314,47.9359,48.024,17600.0
2011-12-07 15:05:00,65.42,65.47,65.41,65.43,16500.0,48.0167,48.0534,48.0093,48.024,16500.0
2011-12-07 15:10:00,65.42,65.42,65.3,65.36,29700.0,48.0167,48.0167,47.9286,47.9726,29700.0
2011-12-07 15:15:00,65.37,65.56,65.37,65.51,25100.0,47.98,48.1194,47.98,48.0827,25100.0
2011-12-07 15:20:00,65.5,65.58,65.49,65.5,16500.0,48.0754,48.1341,48.068,48.0754,16500.0
2011-12-07 15:25:00,65.52,65.61,65.52,65.57,9800.0,48.0901,48.1561,48.0901,48.1268,9800.0
2011-12-07 15:30:00,65.58,65.64,65.53,65.6,16600.0,48.1341,48.1781,48.0974,48.1488,16600.0
2011-12-07 15:35:00,65.6,65.83,65.59,65.79,25800.0,48.1488,48.3176,48.1414,48.2882,25800.0
2011-12-07 15:40:00,65.82,66.04,65.8,65.86,52600.0,48.3103,48.4717,48.2956,48.3396,52600.0
2011-12-07 15:45:00,65.87,65.92,65.8,65.91,23800.0,48.347,48.3837,48.2956,48.3763,23800.0
2011-12-07 15:50:00,65.91,65.94,65.8,65.86,49100.0,48.3763,48.3983,48.2956,48.3396,49100.0
2011-12-07 15:55:00,65.85,65.89,65.62,65.64,103800.0,48.3323,48.3616,48.1635,48.1781,103800.0
2011-12-08 09:30:00,65.41,65.58,65.36,65.52,22300.0,48.0093,48.1341,47.9726,48.0901,22300.0
2011-12-08 09:35:00,65.54,65.68,65.42,65.67,8900.0,48.1047,48.2075,48.0167,48.2002,8900.0
2011-12-08 09:40:00,65.67,65.77,65.41,65.48,18700.0,48.2002,48.2736,48.0093,48.0607,18700.0
2011-12-08 09:45:00,65.48,65.53,65.26,65.27,26400.0,48.0607,48.0974,47.8992,47.9066,26400.0
2011-12-08 09:50:00,65.26,65.53,65.23,65.42,34300.0,47.8992,48.0974,47.8772,48.0167,34300.0
2011-12-08 09:55:00,65.42,65.5,65.38,65.42,13200.0,48.0167,48.0754,47.9873,48.0167,13200.0
2011-12-08 10:00:00,65.41,65.49,65.28,65.28,10800.0,48.0093,48.068,47.9139,47.9139,10800.0
2011-12-08 10:05:00,65.25,65.31,65.03,65.03,15000.0,47.8919,47.9359,47.7304,47.7304,15000.0
2011-12-08 10:10:00,65.07,65.22,65.07,65.14,16100.0,47.7598,47.8699,47.7598,47.8112,16100.0
2011-12-08 10:15:00,65.14,65.15,64.97,64.97,15400.0,47.8112,47.8185,47.6864,47.6864,15400.0
2011-12-08 10:20:00,64.97,65.07,64.95,65.0,7400.0,47.6864,47.7598,47.6717,47.7084,7400.0
2011-12-08 10:25:00,65.0,65.03,64.91,64.95,9200.0,47.7084,47.7304,47.6423,47.6717,9200.0
2011-12-08 10:30:00,64.95,65.21,64.91,65.15,8700.0,47.6717,47.8625,47.6423,47.8185,8700.0
2011-12-08 10:35:00,65.15,65.17,65.04,65.07,6600.0,47.8185,47.8332,47.7378,47.7598,6600.0
2011-12-08 10:40:00,65.08,65.13,65.05,65.13,5200.0,47.7671,47.8038,47.7451,47.8038,5200.0
2011-12-08 10:45:00,65.15,65.28,65.12,65.19,9300.0,47.8185,47.9139,47.7965,47.8479,9300.0
2011-12-08 10:50:00,65.19,65.25,65.12,65.15,39800.0,47.8479,47.8919,47.7965,47.8185,39800.0
2011-12-08 10:55:00,65.15,65.15,64.97,64.97,16000.0,47.8185,47.8185,47.6864,47.6864,16000.0
2011-12-08 11:00:00,64.95,65.0,64.86,64.88,15700.0,47.6717,47.7084,47.6056,47.6203,15700.0
2011-12-08 11:05:00,64.92,64.96,64.76,64.76,16700.0,47.6497,47.679,47.5322,47.5322,16700.0
2011-12-08 11:10:00,64.76,64.81,64.71,64.75,6200.0,47.5322,47.5689,47.4955,47.5249,6200.0
2011-12-08 11:15:00,64.75,64.82,64.74,64.76,5300.0,47.5249,47.5763,47.5176,47.5322,5300.0
2011-12-08 11:20:00,64.78,64.88,64.76,64.87,9400.0,47.5469,47.6203,47.5322,47.613,9400.0
2011-12-08 11:25:00,64.87,64.87,64.67,64.67,9100.0,47.613,47.613,47.4662,47.4662,9100.0
2011-12-08 11:30:00,64.69,64.79,64.69,64.72,6500.0,47.4809,47.5543,47.4809,47.5029,6500.0
2011-12-08 11:35:00,64.72,64.73,64.56,64.58,7200.0,47.5029,47.5102,47.3855,47.4001,7200.0
2011-12-08 11:40:00,64.6,64.6,64.44,64.46,26500.0,47.4148,47.4148,47.2974,47.3121,26500.0
2011-12-08 11:45:00,64.49,64.55,64.46,64.5,19400.0,47.3341,47.3781,47.3121,47.3414,19400.0
2011-12-08 11:50:00,64.48,64.57,64.4,64.49,23700.0,47.3267,47.3928,47.268,47.3341,23700.0
2011-12-08 11:55:00,64.47,64.53,64.47,64.51,8900.0,47.3194,47.3634,47.3194,47.3488,8900.0
2011-12-08 12:00:00,64.53,64.55,64.41,64.46,10600.0,47.3634,47.3781,47.2754,47.3121,10600.0
2011-12-08 12:05:00,64.47,64.55,64.47,64.55,11100.0,47.3194,47.3781,47.3194,47.3781,11100.0
2011-12-08 12:10:00,64.55,64.55,64.48,64.53,15300.0,47.3781,47.3781,47.3267,47.3634,15300.0
2011-12-08 12:15:00,64.53,64.61,64.52,64.61,6900.0,47.3634,47.4222,47.3561,47.4222,6900.0
2011-12-08 12:20:00,64.61,64.61,64.54,64.54,6400.0,47.4222,47.4222,47.3708,47.3708,6400.0
2011-12-08 12:25:00,64.53,64.56,64.39,64.43,15500.0,47.3634,47.3855,47.2607,47.29,15500.0
2011-12-08 12:30:00,64.43,64.5,64.36,64.48,16700.0,47.29,47.3414,47.2387,47.3267,16700.0
2011-12-08 12:35:00,64.47,64.5,64.35,64.38,13600.0,47.3194,47.3414,47.2313,47.2533,13600.0
2011-12-08 12:40:00,64.38,64.46,64.38,64.44,5800.0,47.2533,47.3121,47.2533,47.2974,5800.0
2011-12-08 12:45:00,64.45,64.49,64.37,64.49,7500.0,47.3047,47.3341,47.246,47.3341,7500.0
2011-12-08 12:50:00,64.5,64.52,64.45,64.49,21800.0,47.3414,47.3561,47.3047,47.3341,21800.0
2011-12-08 12:55:00,64.49,64.51,64.47,64.48,6000.0,47.3341,47.3488,47.3194,47.3267,6000.0
2011-12-08 13:00:00,64.48,64.48,64.32,64.32,15900.0,47.3267,47.3267,47.2093,47.2093,15900.0
2011-12-08 13:05:00,64.32,64.33,64.2,64.28,28500.0,47.2093,47.2166,47.1212,47.1799,28500.0
2011-12-08 13:10:00,64.29,64.32,64.19,64.3,32600.0,47.1873,47.2093,47.1139,47.1946,32600.0
2011-12-08 13:15:00,64.31,64.48,64.27,64.43,130800.0,47.202,47.3267,47.1726,47.29,130800.0
2011-12-08 13:20:00,64.42,64.42,64.32,64.39,20400.0,47.2827,47.2827,47.2093,47.2607,20400.0
2011-12-08 13:25:00,64.4,64.44,64.37,64.41,8300.0,47.268,47.2974,47.246,47.2754,8300.0
2011-12-08 13:30:00,64.39,64.41,64.32,64.33,7400.0,47.2607,47.2754,47.2093,47.2166,7400.0
2011-12-08 13:35:00,64.33,64.42,64.31,64.4,10100.0,47.2166,47.2827,47.202,47.268,10100.0
2011-12-08 13:40:00,64.4,64.47,64.4,64.46,6000.0,47.268,47.3194,47.268,47.3121,6000.0
2011-12-08 13:45:00,64.46,64.51,64.4,64.45,10400.0,47.3121,47.3488,47.268,47.3047,10400.0
2011-12-08 13:50:00,64.45,64.46,64.41,64.43,5900.0,47.3047,47.3121,47.2754,47.29,5900.0
2011-12-08 13:55:00,64.41,64.5,64.4,64.48,5300.0,47.2754,47.3414,47.268,47.3267,5300.0
2011-12-08 14:00:00,64.43,64.43,64.34,64.39,7500.0,47.29,47.29,47.224,47.2607,7500.0
2011-12-08 14:05:00,64.4,64.45,64.34,64.44,5300.0,47.268,47.3047,47.224,47.2974,5300.0
2011-12-08 14:10:00,64.43,64.45,64.38,64.39,12100.0,47.29,47.3047,47.2533,47.2607,12100.0
2011-12-08 14:15:00,64.39,64.46,64.36,64.46,9500.0,47.2607,47.3121,47.2387,47.3121,9500.0
2011-12-08 14:20:00,64.46,64.47,64.38,64.42,5000.0,47.3121,47.3194,47.2533,47.2827,5000.0
2011-12-08 14:25:00,64.42,64.44,64.37,64.4,5000.0,47.2827,47.2974,47.246,47.268,5000.0
2011-12-08 14:30:00,64.4,64.46,64.34,64.45,9400.0,47.268,47.3121,47.224,47.3047,9400.0
2011-12-08 14:35:00,64.45,64.47,64.35,64.35,8500.0,47.3047,47.3194,47.2313,47.2313,8500.0
2011-12-08 14:40:00,64.35,64.39,64.3,64.34,15000.0,47.2313,47.2607,47.1946,47.224,15000.0
2011-12-08 14:45:00,64.34,64.41,64.31,64.37,10300.0,47.224,47.2754,47.202,47.246,10300.0
2011-12-08 14:50:00,64.37,64.39,64.19,64.2,16900.0,47.246,47.2607,47.1139,47.1212,16900.0
2011-12-08 14:55:00,64.21,64.27,64.19,64.21,19400.0,47.1286,47.1726,47.1139,47.1286,19400.0
2011-12-08 15:00:00,64.21,64.33,64.21,64.33,32300.0,47.1286,47.2166,47.1286,47.2166,32300.0
2011-12-08 15:05:00,64.33,64.34,64.23,64.28,13400.0,47.2166,47.224,47.1432,47.1799,13400.0
2011-12-08 15:10:00,64.28,64.49,64.28,64.45,11900.0,47.1799,47.3341,47.1799,47.3047,11900.0
2011-12-08 15:15:00,64.47,64.53,64.44,64.52,12300.0,47.3194,47.3634,47.2974,47.3561,12300.0
2011-12-08 15:20:00,64.52,64.55,64.45,64.46,12300.0,47.3561,47.3781,47.3047,47.3121,12300.0
2011-12-08 15:25:00,64.46,64.6,64.46,64.53,23100.0,47.3121,47.4148,47.3121,47.3634,23100.0
2011-12-08 15:30:00,64.55,64.73,64.5,64.6,66800.0,47.3781,47.5102,47.3414,47.4148,66800.0
2011-12-08 15:35:00,64.6,64.65,64.43,64.43,42400.0,47.4148,47.4515,47.29,47.29,42400.0
2011-12-08 15:40:00,64.44,64.48,64.27,64.33,69100.0,47.2974,47.3267,47.1726,47.2166,69100.0
2011-12-08 15:45:00,64.32,64.37,64.16,64.25,51400.0,47.2093,47.246,47.0919,47.1579,51400.0
2011-12-08 15:50:00,64.26,64.26,64.09,64.18,47200.0,47.1653,47.1653,47.0405,47.1065,47200.0
2011-12-08 15:55:00,64.18,64.19,63.98,64.18,139600.0,47.1065,47.1139,46.9597,47.1065,139600.0
2011-12-09 09:30:00,64.63,64.94,64.52,64.88,32200.0,47.4368,47.6644,47.3561,47.6203,32200.0
2011-12-09 09:35:00,64.94,65.06,64.83,64.94,10200.0,47.6644,47.7524,47.5836,47.6644,10200.0
2011-12-09 09:40:00,64.93,65.07,64.73,64.74,15400.0,47.657,47.7598,47.5102,47.5176,15400.0
2011-12-09 09:45:00,64.74,64.88,64.61,64.88,34900.0,47.5176,47.6203,47.4222,47.6203,34900.0
2011-12-09 09:50:00,64.88,64.88,64.77,64.88,78000.0,47.6203,47.6203,47.5396,47.6203,78000.0
2011-12-09 09:55:00,64.88,64.88,64.76,64.82,31500.0,47.6203,47.6203,47.5322,47.5763,31500.0
2011-12-09 10:00:00,64.82,64.91,64.8,64.88,36700.0,47.5763,47.6423,47.5616,47.6203,36700.0
2011-12-09 10:05:00,64.91,64.93,64.76,64.8,39500.0,47.6423,47.657,47.5322,47.5616,39500.0
2011-12-09 10:10:00,64.8,64.83,64.73,64.76,52500.0,47.5616,47.5836,47.5102,47.5322,52500.0
2011-12-09 10:15:00,64.77,64.81,64.72,64.74,20400.0,47.5396,47.5689,47.5029,47.5176,20400.0
2011-12-09 10:20:00,64.75,64.82,64.7,64.76,22300.0,47.5249,47.5763,47.4882,47.5322,22300.0
2011-12-09 10:25:00,64.75,64.8,64.64,64.8,21700.0,47.5249,47.5616,47.4442,47.5616,21700.0
2011-12-09 10:30:00,64.81,64.81,64.74,64.77,29400.0,47.5689,47.5689,47.5176,47.5396,29400.0
2011-12-09 10:35:00,64.78,64.78,64.67,64.7,20500.0,47.5469,47.5469,47.4662,47.4882,20500.0
2011-12-09 10:40:00,64.69,64.78,64.65,64.75,34200.0,47.4809,47.5469,47.4515,47.5249,34200.0
2011-12-09 10:45:00,64.76,64.78,64.71,64.77,20900.0,47.5322,47.5469,47.4955,47.5396,20900.0
2011-12-09 10:50:00,64.76,64.8,64.64,64.7,31800.0,47.5322,47.5616,47.4442,47.4882,31800.0
2011-12-09 10:55:00,64.67,64.77,64.67,64.76,11300.0,47.4662,47.5396,47.4662,47.5322,11300.0
2011-12-09 11:00:00,64.76,64.79,64.69,64.73,29600.0,47.5322,47.5543,47.4809,47.5102,29600.0
2011-12-09 11:05:00,64.72,64.86,64.72,64.86,15500.0,47.5029,47.6056,47.5029,47.6056,15500.0
2011-12-09 11:10:00,64.87,64.95,64.86,64.93,11400.0,47.613,47.6717,47.6056,47.657,11400.0
2011-12-09 11:15:00,64.92,65.09,64.92,65.07,19000.0,47.6497,47.7745,47.6497,47.7598,19000.0
2011-12-09 11:20:00,65.07,65.2,65.07,65.19,18600.0,47.7598,47.8552,47.7598,47.8479,18600.0
2011-12-09 11:25:00,65.17,65.17,65.09,65.13,31400.0,47.8332,47.8332,47.7745,47.8038,31400.0
2011-12-09 11:30:00,65.14,65.19,65.11,65.13,14600.0,47.8112,47.8479,47.7891,47.8038,14600.0
2011-12-09 11:35:00,65.16,65.16,65.1,65.15,16500.0,47.8258,47.8258,47.7818,47.8185,16500.0
2011-12-09 11:40:00,65.14,65.26,65.12,65.21,24800.0,47.8112,47.8992,47.7965,47.8625,24800.0
2011-12-09 11:45:00,65.21,65.21,65.07,65.08,14200.0,47.8625,47.8625,47.7598,47.7671,14200.0
2011-12-09 11:50:00,65.09,65.12,65.06,65.1,5800.0,47.7745,47.7965,47.7524,47.7818,5800.0
2011-12-09 11:55:00,65.12,65.15,65.08,65.13,4700.0,47.7965,47.8185,47.7671,47.8038,4700.0
2011-12-09 12:00:00,65.14,65.14,65.06,65.07,5000.0,47.8112,47.8112,47.7524,47.7598,5000.0
2011-12-09 12:05:00,65.11,65.15,65.09,65.14,7600.0,47.7891,47.8185,47.7745,47.8112,7600.0
2011-12-09 12:10:00,65.15,65.16,65.14,65.15,10600.0,47.8185,47.8258,47.8112,47.8185,10600.0
2011-12-09 12:15:00,65.17,65.17,65.12,65.15,8900.0,47.8332,47.8332,47.7965,47.8185,8900.0
2011-12-09 12:20:00,65.14,65.17,65.11,65.13,7200.0,47.8112,47.8332,47.7891,47.8038,7200.0
2011-12-09 12:25:00,65.13,65.13,65.04,65.06,5000.0,47.8038,47.8038,47.7378,47.7524,5000.0
2011-12-09 12:30:00,65.05,65.13,65.05,65.13,7800.0,47.7451,47.8038,47.7451,47.8038,7800.0
2011-12-09 12:35:00,65.12,65.18,65.1,65.16,10800.0,47.7965,47.8405,47.7818,47.8258,10800.0
2011-12-09 12:40:00,65.16,65.25,65.14,65.2,8300.0,47.8258,47.8919,47.8112,47.8552,8300.0
2011-12-09 12:45:00,65.21,65.23,65.16,65.19,12200.0,47.8625,47.8772,47.8258,47.8479,12200.0
2011-12-09 12:50:00,65.18,65.2,65.08,65.09,9700.0,47.8405,47.8552,47.7671,47.7745,9700.0
2011-12-09 12:55:00,65.09,65.11,65.05,65.07,7900.0,47.7745,47.7891,47.7451,47.7598,7900.0
2011-12-09 13:00:00,65.1,65.11,65.07,65.09,7500.0,47.7818,47.7891,47.7598,47.7745,7500.0
2011-12-09 13:05:00,65.09,65.11,65.07,65.09,7000.0,47.7745,47.7891,47.7598,47.7745,7000.0
2011-12-09 13:10:00,65.09,65.12,65.06,65.08,11900.0,47.7745,47.7965,47.7524,47.7671,11900.0
2011-12-09 13:15:00,65.1,65.1,65.07,65.08,6400.0,47.7818,47.7818,47.7598,47.7671,6400.0
2011-12-09 13:20:00,65.09,65.13,65.09,65.11,12700.0,47.7745,47.8038,47.7745,47.7891,12700.0
2011-12-09 13:25:00,65.12,65.14,65.06,65.06,30000.0,47.7965,47.8112,47.7524,47.7524,30000.0
2011-12-09 13:30:00,65.07,65.11,65.06,65.09,28600.0,47.7598,47.7891,47.7524,47.7745,28600.0
2011-12-09 13:35:00,65.07,65.1,65.03,65.03,6700.0,47.7598,47.7818,47.7304,47.7304,6700.0
2011-12-09 13:40:00,65.04,65.12,65.04,65.12,11700.0,47.7378,47.7965,47.7378,47.7965,11700.0
2011-12-09 13:45:00,65.11,65.11,65.06,65.08,14200.0,47.7891,47.7891,47.7524,47.7671,14200.0
2011-12-09 13:50:00,65.08,65.08,64.98,64.99,23700.0,47.7671,47.7671,47.6937,47.7011,23700.0
2011-12-09 13:55:00,64.98,65.03,64.96,64.99,10500.0,47.6937,47.7304,47.679,47.7011,10500.0
2011-12-09 14:00:00,65.0,65.04,64.99,65.01,30600.0,47.7084,47.7378,47.7011,47.7157,30600.0
2011-12-09 14:05:00,65.0,65.03,64.98,65.02,19800.0,47.7084,47.7304,47.6937,47.7231,19800.0
2011-12-09 14:10:00,65.03,65.05,65.01,65.01,7400.0,47.7304,47.7451,47.7157,47.7157,7400.0
2011-12-09 14:15:00,65.01,65.04,65.0,65.04,9400.0,47.7157,47.7378,47.7084,47.7378,9400.0
2011-12-09 14:20:00,65.03,65.05,64.94,64.97,14300.0,47.7304,47.7451,47.6644,47.6864,14300.0
2011-12-09 14:25:00,64.97,65.18,64.97,65.14,24300.0,47.6864,47.8405,47.6864,47.8112,24300.0
2011-12-09 14:30:00,65.15,65.28,65.14,65.23,29400.0,47.8185,47.9139,47.8112,47.8772,29400.0
2011-12-09 14:35:00,65.22,65.22,65.14,65.14,15300.0,47.8699,47.8699,47.8112,47.8112,15300.0
2011-12-09 14:40:00,65.15,65.15,65.08,65.08,30600.0,47.8185,47.8185,47.7671,47.7671,30600.0
2011-12-09 14:45:00,65.09,65.16,65.07,65.14,21600.0,47.7745,47.8258,47.7598,47.8112,21600.0
2011-12-09 14:50:00,65.13,65.14,65.08,65.12,30000.0,47.8038,47.8112,47.7671,47.7965,30000.0
2011-12-09 14:55:00,65.11,65.14,65.06,65.07,11800.0,47.7891,47.8112,47.7524,47.7598,11800.0
2011-12-09 15:00:00,65.07,65.07,64.97,64.97,34400.0,47.7598,47.7598,47.6864,47.6864,34400.0
2011-12-09 15:05:00,64.97,65.06,64.95,65.04,24700.0,47.6864,47.7524,47.6717,47.7378,24700.0
2011-12-09 15:10:00,65.06,65.15,65.05,65.14,22000.0,47.7524,47.8185,47.7451,47.8112,22000.0
2011-12-09 15:15:00,65.14,65.14,64.99,65.0,23600.0,47.8112,47.8112,47.7011,47.7084,23600.0
2011-12-09 15:20:00,65.01,65.1,65.0,65.09,22300.0,47.7157,47.7818,47.7084,47.7745,22300.0
2011-12-09 15:25:00,65.09,65.15,65.06,65.15,21500.0,47.7745,47.8185,47.7524,47.8185,21500.0
2011-12-09 15:30:00,65.14,65.15,65.08,65.1,36500.0,47.8112,47.8185,47.7671,47.7818,36500.0
2011-12-09 15:35:00,65.1,65.15,65.1,65.12,28000.0,47.7818,47.8185,47.7818,47.7965,28000.0
2011-12-09 15:40:00,65.12,65.24,65.11,65.24,56100.0,47.7965,47.8846,47.7891,47.8846,56100.0
2011-12-09 15:45:00,65.23,65.23,64.99,65.08,29400.0,47.8772,47.8772,47.7011,47.7671,29400.0
2011-12-09 15:50:00,65.08,65.15,65.04,65.15,22700.0,47.7671,47.8185,47.7378,47.8185,22700.0
2011-12-09 15:55:00,65.15,65.21,65.06,65.07,73600.0,47.8185,47.8625,47.7524,47.7598,73600.0
2011-12-12 09:30:00,64.59,64.97,64.42,64.52,36800.0,47.4075,47.6864,47.2827,47.3561,36800.0
2011-12-12 09:35:00,64.49,64.59,64.38,64.58,17400.0,47.3341,47.4075,47.2533,47.4001,17400.0
2011-12-12 09:40:00,64.62,64.63,64.37,64.37,10800.0,47.4295,47.4368,47.246,47.246,10800.0
2011-12-12 09:45:00,64.44,64.6,64.4,64.56,11700.0,47.2974,47.4148,47.268,47.3855,11700.0
2011-12-12 09:50:00,64.55,64.61,64.4,64.44,12200.0,47.3781,47.4222,47.268,47.2974,12200.0
2011-12-12 09:55:00,64.43,64.44,64.18,64.23,23800.0,47.29,47.2974,47.1065,47.1432,23800.0
2011-12-12 10:00:00,64.23,64.25,64.11,64.14,15900.0,47.1432,47.1579,47.0552,47.0772,15900.0
2011-12-12 10:05:00,64.15,64.34,64.13,64.31,8700.0,47.0845,47.224,47.0698,47.202,8700.0
2011-12-12 10:10:00,64.3,64.34,64.25,64.29,8400.0,47.1946,47.224,47.1579,47.1873,8400.0
2011-12-12 10:15:00,64.28,64.29,64.15,64.15,11900.0,47.1799,47.1873,47.0845,47.0845,11900.0
2011-12-12 10:20:00,64.13,64.14,64.06,64.1,18500.0,47.0698,47.0772,47.0185,47.0478,18500.0
2011-12-12 10:25:00,64.11,64.13,64.05,64.09,12500.0,47.0552,47.0698,47.0111,47.0405,12500.0
2011-12-12 10:30:00,64.08,64.09,64.03,64.07,6900.0,47.0331,47.0405,46.9964,47.0258,6900.0
2011-12-12 10:35:00,64.08,64.09,64.0,64.05,10400.0,47.0331,47.0405,46.9744,47.0111,10400.0
2011-12-12 10:40:00,64.04,64.12,64.02,64.12,7400.0,47.0038,47.0625,46.9891,47.0625,7400.0
2011-12-12 10:45:00,64.14,64.14,64.03,64.09,9100.0,47.0772,47.0772,46.9964,47.0405,9100.0
2011-12-12 10:50:00,64.08,64.08,63.99,64.02,5100.0,47.0331,47.0331,46.9671,46.9891,5100.0
2011-12-12 10:55:00,64.04,64.15,64.0,64.1,9100.0,47.0038,47.0845,46.9744,47.0478,9100.0
2011-12-12 11:00:00,64.12,64.14,64.07,64.11,7300.0,47.0625,47.0772,47.0258,47.0552,7300.0
2011-12-12 11:05:00,64.1,64.11,64.0,64.03,6200.0,47.0478,47.0552,46.9744,46.9964,6200.0
2011-12-12 11:10:00,64.04,64.05,63.99,63.99,8200.0,47.0038,47.0111,46.9671,46.9671,8200.0
2011-12-12 11:15:00,64.0,64.01,63.88,63.91,9300.0,46.9744,46.9818,46.8863,46.9084,9300.0
2011-12-12 11:20:00,63.9,64.08,63.89,64.05,4600.0,46.901,47.0331,46.8937,47.0111,4600.0
2011-12-12 11:25:00,64.05,64.06,63.92,63.94,5100.0,47.0111,47.0185,46.9157,46.9304,5100.0
2011-12-12 11:30:00,63.93,63.99,63.9,63.91,8800.0,46.923,46.9671,46.901,46.9084,8800.0
2011-12-12 11:35:00,63.92,64.01,63.9,64.01,4600.0,46.9157,46.9818,46.901,46.9818,4600.0
2011-12-12 11:40:00,64.0,64.02,63.89,63.92,9000.0,46.9744,46.9891,46.8937,46.9157,9000.0
2011-12-12 11:45:00,63.93,63.93,63.73,63.73,13100.0,46.923,46.923,46.7763,46.7763,13100.0
2011-12-12 11:50:00,63.75,63.78,63.68,63.71,13500.0,46.7909,46.813,46.7396,46.7616,13500.0
2011-12-12 11:55:00,63.72,63.74,63.56,63.7,21900.0,46.7689,46.7836,46.6515,46.7542,21900.0
2011-12-12 12:00:00,63.7,63.74,63.68,63.68,8200.0,46.7542,46.7836,46.7396,46.7396,8200.0
2011-12-12 12:05:00,63.69,63.76,63.68,63.76,8200.0,46.7469,46.7983,46.7396,46.7983,8200.0
2011-12-12 12:10:00,63.73,63.83,63.71,63.83,7500.0,46.7763,46.8497,46.7616,46.8497,7500.0
2011-12-12 12:15:00,63.83,63.85,63.8,63.84,7500.0,46.8497,46.8643,46.8276,46.857,7500.0
2011-12-12 12:20:00,63.84,63.88,63.84,63.86,7900.0,46.857,46.8863,46.857,46.8717,7900.0
2011-12-12 12:25:00,63.87,63.88,63.84,63.86,7400.0,46.879,46.8863,46.857,46.8717,7400.0
2011-12-12 12:30:00,63.86,63.89,63.83,63.89,8300.0,46.8717,46.8937,46.8497,46.8937,8300.0
2011-12-12 12:35:00,63.88,63.88,63.83,63.84,5200.0,46.8863,46.8863,46.8497,46.857,5200.0
2011-12-12 12:40:00,63.85,63.86,63.78,63.79,6200.0,46.8643,46.8717,46.813,46.8203,6200.0
2011-12-12 12:45:00,63.8,63.82,63.78,63.79,3000.0,46.8276,46.8423,46.813,46.8203,3000.0
2011-12-12 12:50:00,63.81,63.84,63.8,63.83,7100.0,46.835,46.857,46.8276,46.8497,7100.0
2011-12-12 12:55:00,63.84,63.84,63.75,63.77,6000.0,46.857,46.857,46.7909,46.8056,6000.0
2011-12-12 13:00:00,63.77,63.79,63.68,63.75,22000.0,46.8056,46.8203,46.7396,46.7909,22000.0
2011-12-12 13:05:00,63.77,63.83,63.77,63.78,6400.0,46.8056,46.8497,46.8056,46.813,6400.0
2011-12-12 13:10:00,63.77,63.79,63.71,63.72,5800.0,46.8056,46.8203,46.7616,46.7689,5800.0
2011-12-12 13:15:00,63.72,63.74,63.69,63.69,4300.0,46.7689,46.7836,46.7469,46.7469,4300.0
2011-12-12 13:20:00,63.68,63.68,63.63,63.66,5000.0,46.7396,46.7396,46.7029,46.7249,5000.0
2011-12-12 13:25:00,63.66,63.76,63.66,63.75,4900.0,46.7249,46.7983,46.7249,46.7909,4900.0
2011-12-12 13:30:00,63.74,63.75,63.7,63.75,6800.0,46.7836,46.7909,46.7542,46.7909,6800.0
2011-12-12 13:35:00,63.75,63.76,63.71,63.72,4900.0,46.7909,46.7983,46.7616,46.7689,4900.0
2011-12-12 13:40:00,63.73,63.76,63.73,63.76,2700.0,46.7763,46.7983,46.7763,46.7983,2700.0
2011-12-12 13:45:00,63.76,63.78,63.75,63.76,4400.0,46.7983,46.813,46.7909,46.7983,4400.0
2011-12-12 13:50:00,63.75,63.76,63.7,63.73,7000.0,46.7909,46.7983,46.7542,46.7763,7000.0
2011-12-12 13:55:00,63.72,63.78,63.72,63.76,4300.0,46.7689,46.813,46.7689,46.7983,4300.0
2011-12-12 14:00:00,63.75,63.78,63.73,63.75,10900.0,46.7909,46.813,46.7763,46.7909,10900.0
2011-12-12 14:05:00,63.74,63.76,63.67,63.67,9700.0,46.7836,46.7983,46.7322,46.7322,9700.0
2011-12-12 14:10:00,63.67,63.67,63.58,63.63,6100.0,46.7322,46.7322,46.6662,46.7029,6100.0
2011-12-12 14:15:00,63.61,63.68,63.61,63.68,8700.0,46.6882,46.7396,46.6882,46.7396,8700.0
2011-12-12 14:20:00,63.68,63.8,63.68,63.79,13700.0,46.7396,46.8276,46.7396,46.8203,13700.0
2011-12-12 14:25:00,63.78,63.78,63.71,63.72,6500.0,46.813,46.813,46.7616,46.7689,6500.0
2011-12-12 14:30:00,63.72,63.77,63.68,63.72,8200.0,46.7689,46.8056,46.7396,46.7689,8200.0
2011-12-12 14:35:00,63.72,63.73,63.61,63.63,8900.0,46.7689,46.7763,46.6882,46.7029,8900.0
2011-12-12 14:40:00,63.62,63.62,63.55,63.58,8300.0,46.6955,46.6955,46.6441,46.6662,8300.0
2011-12-12 14:45:00,63.59,63.65,63.59,63.61,10400.0,46.6735,46.7175,46.6735,46.6882,10400.0
2011-12-12 14:50:00,63.6,63.65,63.59,63.64,7500.0,46.6808,46.7175,46.6735,46.7102,7500.0
2011-12-12 14:55:00,63.63,63.77,63.61,63.74,11000.0,46.7029,46.8056,46.6882,46.7836,11000.0
2011-12-12 15:00:00,63.75,63.76,63.7,63.71,9100.0,46.7909,46.7983,46.7542,46.7616,9100.0
2011-12-12 15:05:00,63.72,63.73,63.6,63.62,10400.0,46.7689,46.7763,46.6808,46.6955,10400.0
2011-12-12 15:10:00,63.63,63.71,63.61,63.71,16600.0,46.7029,46.7616,46.6882,46.7616,16600.0
2011-12-12 15:15:00,63.71,63.74,63.68,63.73,17100.0,46.7616,46.7836,46.7396,46.7763,17100.0
2011-12-12 15:20:00,63.72,63.74,63.65,63.72,13700.0,46.7689,46.7836,46.7175,46.7689,13700.0
2011-12-12 15:25:00,63.73,63.88,63.72,63.85,23400.0,46.7763,46.8863,46.7689,46.8643,23400.0
2011-12-12 15:30:00,63.83,63.87,63.77,63.84,23400.0,46.8497,46.879,46.8056,46.857,23400.0
2011-12-12 15:35:00,63.85,63.92,63.83,63.89,20200.0,46.8643,46.9157,46.8497,46.8937,20200.0
2011-12-12 15:40:00,63.91,64.05,63.91,63.94,29900.0,46.9084,47.0111,46.9084,46.9304,29900.0
2011-12-12 15:45:00,63.94,64.0,63.88,63.98,33600.0,46.9304,46.9744,46.8863,46.9597,33600.0
2011-12-12 15:50:00,63.98,64.09,63.93,64.07,34800.0,46.9597,47.0405,46.923,47.0258,34800.0
2011-12-12 15:55:00,64.06,64.09,63.95,64.02,121900.0,47.0185,47.0405,46.9377,46.9891,121900.0
2011-12-13 09:30:00,64.51,64.72,64.4,64.61,20700.0,47.3488,47.5029,47.268,47.4222,20700.0
2011-12-13 09:35:00,64.58,64.65,64.5,64.52,6000.0,47.4001,47.4515,47.3414,47.3561,6000.0
2011-12-13 09:40:00,64.55,64.75,64.55,64.75,8100.0,47.3781,47.5249,47.3781,47.5249,8100.0
2011-12-13 09:45:00,64.75,64.83,64.66,64.76,10000.0,47.5249,47.5836,47.4589,47.5322,10000.0
2011-12-13 09:50:00,64.77,64.83,64.61,64.61,14800.0,47.5396,47.5836,47.4222,47.4222,14800.0
2011-12-13 09:55:00,64.64,64.73,64.6,64.73,13200.0,47.4442,47.5102,47.4148,47.5102,13200.0
2011-12-13 10:00:00,64.74,64.85,64.68,64.81,12400.0,47.5176,47.5983,47.4735,47.5689,12400.0
2011-12-13 10:05:00,64.8,64.87,64.75,64.84,14500.0,47.5616,47.613,47.5249,47.591,14500.0
2011-12-13 10:10:00,64.87,64.95,64.87,64.91,11700.0,47.613,47.6717,47.613,47.6423,11700.0
2011-12-13 10:15:00,64.9,64.93,64.9,64.92,10000.0,47.635,47.657,47.635,47.6497,10000.0
2011-12-13 10:20:00,64.92,64.93,64.85,64.85,9500.0,47.6497,47.657,47.5983,47.5983,9500.0
2011-12-13 10:25:00,64.84,64.86,64.7,64.71,8700.0,47.591,47.6056,47.4882,47.4955,8700.0
2011-12-13 10:30:00,64.72,64.85,64.72,64.83,12900.0,47.5029,47.5983,47.5029,47.5836,12900.0
2011-12-13 10:35:00,64.8,64.8,64.7,64.74,8500.0,47.5616,47.5616,47.4882,47.5176,8500.0
2011-12-13 10:40:00,64.75,64.78,64.71,64.77,5400.0,47.5249,47.5469,47.4955,47.5396,5400.0
2011-12-13 10:45:00,64.74,64.74,64.53,64.59,7300.0,47.5176,47.5176,47.3634,47.4075,7300.0
2011-12-13 10:50:00,64.58,64.68,64.56,64.65,5300.0,47.4001,47.4735,47.3855,47.4515,5300.0
2011-12-13 10:55:00,64.66,64.71,64.65,64.68,17000.0,47.4589,47.4955,47.4515,47.4735,17000.0
2011-12-13 11:00:00,64.66,64.68,64.53,64.53,18000.0,47.4589,47.4735,47.3634,47.3634,18000.0
2011-12-13 11:05:00,64.53,64.58,64.47,64.47,27900.0,47.3634,47.4001,47.3194,47.3194,27900.0
2011-12-13 11:10:00,64.47,64.56,64.47,64.53,8600.0,47.3194,47.3855,47.3194,47.3634,8600.0
2011-12-13 11:15:00,64.51,64.56,64.49,64.5,11900.0,47.3488,47.3855,47.3341,47.3414,11900.0
2011-12-13 11:20:00,64.5,64.52,64.46,64.52,4300.0,47.3414,47.3561,47.3121,47.3561,4300.0
2011-12-13 11:25:00,64.54,64.55,64.44,64.46,6600.0,47.3708,47.3781,47.2974,47.3121,6600.0
2011-12-13 11:30:00,64.47,64.56,64.47,64.55,19300.0,47.3194,47.3855,47.3194,47.3781,19300.0
2011-12-13 11:35:00,64.58,64.58,64.47,64.5,28200.0,47.4001,47.4001,47.3194,47.3414,28200.0
2011-12-13 11:40:00,64.49,64.49,64.37,64.4,25300.0,47.3341,47.3341,47.246,47.268,25300.0
2011-12-13 11:45:00,64.38,64.41,64.35,64.41,12000.0,47.2533,47.2754,47.2313,47.2754,12000.0
2011-12-13 11:50:00,64.42,64.43,64.37,64.39,3400.0,47.2827,47.29,47.246,47.2607,3400.0
2011-12-13 11:55:00,64.4,64.52,64.39,64.52,6200.0,47.268,47.3561,47.2607,47.3561,6200.0
2011-12-13 12:00:00,64.52,64.55,64.44,64.44,7800.0,47.3561,47.3781,47.2974,47.2974,7800.0
2011-12-13 12:05:00,64.45,64.45,64.38,64.44,4200.0,47.3047,47.3047,47.2533,47.2974,4200.0
2011-12-13 12:10:00,64.43,64.45,64.38,64.38,4900.0,47.29,47.3047,47.2533,47.2533,4900.0
2011-12-13 12:15:00,64.4,64.4,64.33,64.34,8400.0,47.268,47.268,47.2166,47.224,8400.0
2011-12-13 12:20:00,64.36,64.36,64.31,64.34,4500.0,47.2387,47.2387,47.202,47.224,4500.0
2011-12-13 12:25:00,64.34,64.37,64.34,64.34,2500.0,47.224,47.246,47.224,47.224,2500.0
2011-12-13 12:30:00,64.33,64.36,64.33,64.36,4800.0,47.2166,47.2387,47.2166,47.2387,4800.0
2011-12-13 12:35:00,64.36,64.39,64.29,64.3,8200.0,47.2387,47.2607,47.1873,47.1946,8200.0
2011-12-13 12:40:00,64.29,64.34,64.29,64.31,12400.0,47.1873,47.224,47.1873,47.202,12400.0
2011-12-13 12:45:00,64.32,64.41,64.32,64.4,5400.0,47.2093,47.2754,47.2093,47.268,5400.0
2011-12-13 12:50:00,64.41,64.45,64.36,64.42,19800.0,47.2754,47.3047,47.2387,47.2827,19800.0
2011-12-13 12:55:00,64.41,64.47,64.41,64.43,10400.0,47.2754,47.3194,47.2754,47.29,10400.0
2011-12-13 13:00:00,64.42,64.42,64.35,64.36,11500.0,47.2827,47.2827,47.2313,47.2387,11500.0
2011-12-13 13:05:00,64.37,64.4,64.29,64.36,7400.0,47.246,47.268,47.1873,47.2387,7400.0
2011-12-13 13:10:00,64.37,64.48,64.37,64.43,8900.0,47.246,47.3267,47.246,47.29,8900.0
2011-12-13 13:15:00,64.42,64.46,64.39,64.46,5300.0,47.2827,47.3121,47.2607,47.3121,5300.0
2011-12-13 13:20:00,64.46,64.46,64.38,64.39,9700.0,47.3121,47.3121,47.2533,47.2607,9700.0
2011-12-13 13:25:00,64.38,64.41,64.34,64.38,7000.0,47.2533,47.2754,47.224,47.2533,7000.0
2011-12-13 13:30:00,64.36,64.41,64.33,64.37,12700.0,47.2387,47.2754,47.2166,47.246,12700.0
2011-12-13 13:35:00,64.36,64.38,64.27,64.32,8400.0,47.2387,47.2533,47.1726,47.2093,8400.0
2011-12-13 13:40:00,64.32,64.38,64.27,64.35,26200.0,47.2093,47.2533,47.1726,47.2313,26200.0
2011-12-13 13:45:00,64.36,64.39,64.34,64.36,4600.0,47.2387,47.2607,47.224,47.2387,4600.0
2011-12-13 13:50:00,64.36,64.38,64.34,64.35,3300.0,47.2387,47.2533,47.224,47.2313,3300.0
2011-12-13 13:55:00,64.35,64.4,64.35,64.39,2800.0,47.2313,47.268,47.2313,47.2607,2800.0
2011-12-13 14:00:00,64.4,64.54,64.4,64.54,11700.0,47.268,47.3708,47.268,47.3708,11700.0
2011-12-13 14:05:00,64.53,64.58,64.52,64.54,6800.0,47.3634,47.4001,47.3561,47.3708,6800.0
2011-12-13 14:10:00,64.53,64.53,64.22,64.24,26900.0,47.3634,47.3634,47.1359,47.1506,26900.0
2011-12-13 14:15:00,64.28,64.34,64.17,64.17,23800.0,47.1799,47.224,47.0992,47.0992,23800.0
2011-12-13 14:20:00,64.17,64.25,64.05,64.08,20500.0,47.0992,47.1579,47.0111,47.0331,20500.0
2011-12-13 14:25:00,64.1,64.26,64.06,64.22,17300.0,47.0478,47.1653,47.0185,47.1359,17300.0
2011-12-13 14:30:00,64.23,64.24,63.98,63.99,16600.0,47.1432,47.1506,46.9597,46.9671,16600.0
2011-12-13 14:35:00,63.99,63.99,63.85,63.86,15900.0,46.9671,46.9671,46.8643,46.8717,15900.0
2011-12-13 14:40:00,63.84,64.01,63.78,63.97,14000.0,46.857,46.9818,46.813,46.9524,14000.0
2011-12-13 14:45:00,63.93,63.97,63.85,63.9,11700.0,46.923,46.9524,46.8643,46.901,11700.0
2011-12-13 14:50:00,63.92,64.08,63.88,64.06,15800.0,46.9157,47.0331,46.8863,47.0185,15800.0
2011-12-13 14:55:00,64.02,64.04,63.91,63.92,7400.0,46.9891,47.0038,46.9084,46.9157,7400.0
2011-12-13 15:00:00,63.91,64.0,63.89,63.99,13100.0,46.9084,46.9744,46.8937,46.9671,13100.0
2011-12-13 15:05:00,63.99,64.06,63.93,63.94,10700.0,46.9671,47.0185,46.923,46.9304,10700.0
2011-12-13 15:10:00,63.92,63.94,63.71,63.71,22400.0,46.9157,46.9304,46.7616,46.7616,22400.0
2011-12-13 15:15:00,63.71,63.77,63.6,63.6,22500.0,46.7616,46.8056,46.6808,46.6808,22500.0
2011-12-13 15:20:00,63.59,63.67,63.54,63.57,17500.0,46.6735,46.7322,46.6368,46.6588,17500.0
2011-12-13 15:25:00,63.55,63.6,63.42,63.51,53300.0,46.6441,46.6808,46.5487,46.6148,53300.0
2011-12-13 15:30:00,63.51,63.55,63.33,63.34,37000.0,46.6148,46.6441,46.4827,46.49,37000.0
2011-12-13 15:35:00,63.33,63.44,63.26,63.38,23800.0,46.4827,46.5634,46.4313,46.5194,23800.0
2011-12-13 15:40:00,63.38,63.48,63.35,63.43,21500.0,46.5194,46.5928,46.4973,46.5561,21500.0
2011-12-13 15:45:00,63.42,63.57,63.41,63.56,35700.0,46.5487,46.6588,46.5414,46.6515,35700.0
2011-12-13 15:50:00,63.57,63.57,63.19,63.25,88400.0,46.6588,46.6588,46.3799,46.4239,88400.0
2011-12-13 15:55:00,63.26,63.55,63.26,63.49,142600.0,46.4313,46.6441,46.4313,46.6001,142600.0
2011-12-14 09:30:00,63.39,63.53,63.27,63.53,27500.0,46.5267,46.6295,46.4386,46.6295,27500.0
2011-12-14 09:35:00,63.53,63.58,63.4,63.58,11500.0,46.6295,46.6662,46.534,46.6662,11500.0
2011-12-14 09:40:00,63.58,63.75,63.54,63.62,16900.0,46.6662,46.7909,46.6368,46.6955,16900.0
2011-12-14 09:45:00,63.62,63.62,63.21,63.33,35100.0,46.6955,46.6955,46.3946,46.4827,35100.0
2011-12-14 09:50:00,63.31,63.54,63.29,63.51,17800.0,46.468,46.6368,46.4533,46.6148,17800.0
2011-12-14 09:55:00,63.51,63.66,63.46,63.46,16100.0,46.6148,46.7249,46.5781,46.5781,16100.0
2011-12-14 10:00:00,63.37,63.44,63.33,63.37,12900.0,46.512,46.5634,46.4827,46.512,12900.0
2011-12-14 10:05:00,63.39,63.43,63.34,63.41,10900.0,46.5267,46.5561,46.49,46.5414,10900.0
2011-12-14 10:10:00,63.39,63.47,63.26,63.41,20300.0,46.5267,46.5854,46.4313,46.5414,20300.0
2011-12-14 10:15:00,63.41,63.48,63.36,63.48,13900.0,46.5414,46.5928,46.5047,46.5928,13900.0
2011-12-14 10:20:00,63.49,63.5,63.28,63.35,11800.0,46.6001,46.6074,46.446,46.4973,11800.0
2011-12-14 10:25:00,63.35,63.48,63.33,63.45,6800.0,46.4973,46.5928,46.4827,46.5707,6800.0
2011-12-14 10:30:00,63.46,63.52,63.39,63.4,10200.0,46.5781,46.6221,46.5267,46.534,10200.0
2011-12-14 10:35:00,63.42,63.5,63.38,63.38,12700.0,46.5487,46.6074,46.5194,46.5194,12700.0
2011-12-14 10:40:00,63.38,63.41,63.29,63.31,10400.0,46.5194,46.5414,46.4533,46.468,10400.0
2011-12-14 10:45:00,63.34,63.43,63.31,63.43,15000.0,46.49,46.5561,46.468,46.5561,15000.0
2011-12-14 10:50:00,63.45,63.46,63.33,63.4,17900.0,46.5707,46.5781,46.4827,46.534,17900.0
2011-12-14 10:55:00,63.38,63.41,63.34,63.36,17100.0,46.5194,46.5414,46.49,46.5047,17100.0
2011-12-14 11:00:00,63.36,63.45,63.36,63.42,7800.0,46.5047,46.5707,46.5047,46.5487,7800.0
2011-12-14 11:05:00,63.42,63.43,63.35,63.36,12700.0,46.5487,46.5561,46.4973,46.5047,12700.0
2011-12-14 11:10:00,63.37,63.44,63.35,63.43,10000.0,46.512,46.5634,46.4973,46.5561,10000.0
2011-12-14 11:15:00,63.46,63.48,63.39,63.39,8900.0,46.5781,46.5928,46.5267,46.5267,8900.0
2011-12-14 11:20:00,63.38,63.4,63.31,63.39,14400.0,46.5194,46.534,46.468,46.5267,14400.0
2011-12-14 11:25:00,63.4,63.41,63.29,63.32,8500.0,46.534,46.5414,46.4533,46.4753,8500.0
2011-12-14 11:30:00,63.31,63.33,63.17,63.26,12400.0,46.468,46.4827,46.3652,46.4313,12400.0
2011-12-14 11:35:00,63.25,63.29,63.2,63.27,7500.0,46.4239,46.4533,46.3872,46.4386,7500.0
2011-12-14 11:40:00,63.28,63.4,63.26,63.38,13800.0,46.446,46.534,46.4313,46.5194,13800.0
2011-12-14 11:45:00,63.36,63.46,63.35,63.46,8600.0,46.5047,46.5781,46.4973,46.5781,8600.0
2011-12-14 11:50:00,63.45,63.48,63.4,63.43,5000.0,46.5707,46.5928,46.534,46.5561,5000.0
2011-12-14 11:55:00,63.44,63.44,63.36,63.37,6200.0,46.5634,46.5634,46.5047,46.512,6200.0
2011-12-14 12:00:00,63.35,63.38,63.31,63.31,9700.0,46.4973,46.5194,46.468,46.468,9700.0
2011-12-14 12:05:00,63.33,63.4,63.32,63.4,9000.0,46.4827,46.534,46.4753,46.534,9000.0
2011-12-14 12:10:00,63.39,63.55,63.39,63.55,14400.0,46.5267,46.6441,46.5267,46.6441,14400.0
2011-12-14 12:15:00,63.54,63.58,63.5,63.52,14000.0,46.6368,46.6662,46.6074,46.6221,14000.0
2011-12-14 12:20:00,63.49,63.5,63.43,63.46,5200.0,46.6001,46.6074,46.5561,46.5781,5200.0
2011-12-14 12:25:00,63.46,63.47,63.41,63.47,3500.0,46.5781,46.5854,46.5414,46.5854,3500.0
2011-12-14 12:30:00,63.47,63.57,63.47,63.53,28200.0,46.5854,46.6588,46.5854,46.6295,28200.0
2011-12-14 12:35:00,63.54,63.59,63.49,63.51,14900.0,46.6368,46.6735,46.6001,46.6148,14900.0
2011-12-14 12:40:00,63.51,63.65,63.51,63.58,14500.0,46.6148,46.7175,46.6148,46.6662,14500.0
2011-12-14 12:45:00,63.58,63.68,63.58,63.61,9700.0,46.6662,46.7396,46.6662,46.6882,9700.0
2011-12-14 12:50:00,63.61,63.63,63.53,63.57,16900.0,46.6882,46.7029,46.6295,46.6588,16900.0
2011-12-14 12:55:00,63.58,63.61,63.51,63.61,9400.0,46.6662,46.6882,46.6148,46.6882,9400.0
2011-12-14 13:00:00,63.61,63.63,63.51,63.56,9700.0,46.6882,46.7029,46.6148,46.6515,9700.0
2011-12-14 13:05:00,63.58,63.68,63.58,63.62,11200.0,46.6662,46.7396,46.6662,46.6955,11200.0
2011-12-14 13:10:00,63.61,63.67,63.57,63.67,5700.0,46.6882,46.7322,46.6588,46.7322,5700.0
2011-12-14 13:15:00,63.68,63.71,63.66,63.69,8100.0,46.7396,46.7616,46.7249,46.7469,8100.0
2011-12-14 13:20:00,63.7,63.73,63.64,63.65,5400.0,46.7542,46.7763,46.7102,46.7175,5400.0
2011-12-14 13:25:00,63.66,63.76,63.66,63.72,5100.0,46.7249,46.7983,46.7249,46.7689,5100.0
2011-12-14 13:30:00,63.73,63.74,63.59,63.59,8600.0,46.7763,46.7836,46.6735,46.6735,8600.0
2011-12-14 13:35:00,63.59,63.72,63.59,63.67,8500.0,46.6735,46.7689,46.6735,46.7322,8500.0
2011-12-14 13:40:00,63.65,63.66,63.62,63.62,2500.0,46.7175,46.7249,46.6955,46.6955,2500.0
2011-12-14 13:45:00,63.63,63.63,63.58,63.58,6600.0,46.7029,46.7029,46.6662,46.6662,6600.0
2011-12-14 13:50:00,63.57,63.57,63.47,63.51,8600.0,46.6588,46.6588,46.5854,46.6148,8600.0
2011-12-14 13:55:00,63.51,63.54,63.49,63.52,5600.0,46.6148,46.6368,46.6001,46.6221,5600.0
2011-12-14 14:00:00,63.52,63.52,63.41,63.44,7500.0,46.6221,46.6221,46.5414,46.5634,7500.0
2011-12-14 14:05:00,63.42,63.48,63.34,63.34,6500.0,46.5487,46.5928,46.49,46.49,6500.0
2011-12-14 14:10:00,63.32,63.32,63.26,63.26,5900.0,46.4753,46.4753,46.4313,46.4313,5900.0
2011-12-14 14:15:00,63.25,63.41,63.24,63.36,7700.0,46.4239,46.5414,46.4166,46.5047,7700.0
2011-12-14 14:20:00,63.37,63.37,63.29,63.29,10100.0,46.512,46.512,46.4533,46.4533,10100.0
2011-12-14 14:25:00,63.31,63.41,63.31,63.38,8100.0,46.468,46.5414,46.468,46.5194,8100.0
2011-12-14 14:30:00,63.37,63.38,63.23,63.23,10200.0,46.512,46.5194,46.4093,46.4093,10200.0
2011-12-14 14:35:00,63.24,63.25,63.12,63.18,15500.0,46.4166,46.4239,46.3285,46.3726,15500.0
2011-12-14 14:40:00,63.18,63.27,63.18,63.24,9100.0,46.3726,46.4386,46.3726,46.4166,9100.0
2011-12-14 14:45:00,63.24,63.32,63.24,63.3,13000.0,46.4166,46.4753,46.4166,46.4606,13000.0
2011-12-14 14:50:00,63.29,63.29,63.16,63.17,18600.0,46.4533,46.4533,46.3579,46.3652,18600.0
2011-12-14 14:55:00,63.17,63.22,63.11,63.18,14500.0,46.3652,46.4019,46.3212,46.3726,14500.0
2011-12-14 15:00:00,63.19,63.27,63.18,63.2,12900.0,46.3799,46.4386,46.3726,46.3872,12900.0
2011-12-14 15:05:00,63.2,63.22,63.11,63.13,10900.0,46.3872,46.4019,46.3212,46.3359,10900.0
2011-12-14 15:10:00,63.15,63.34,63.13,63.26,29100.0,46.3505,46.49,46.3359,46.4313,29100.0
2011-12-14 15:15:00,63.26,63.27,63.16,63.24,29600.0,46.4313,46.4386,46.3579,46.4166,29600.0
2011-12-14 15:20:00,63.24,63.25,63.14,63.23,16000.0,46.4166,46.4239,46.3432,46.4093,16000.0
2011-12-14 15:25:00,63.24,63.29,63.2,63.29,21800.0,46.4166,46.4533,46.3872,46.4533,21800.0
2011-12-14 15:30:00,63.29,63.33,63.17,63.24,38500.0,46.4533,46.4827,46.3652,46.4166,38500.0
2011-12-14 15:35:00,63.23,63.28,63.16,63.22,12000.0,46.4093,46.446,46.3579,46.4019,12000.0
2011-12-14 15:40:00,63.23,63.3,63.19,63.27,19800.0,46.4093,46.4606,46.3799,46.4386,19800.0
2011-12-14 15:45:00,63.28,63.44,63.23,63.43,32300.0,46.446,46.5634,46.4093,46.5561,32300.0
2011-12-14 15:50:00,63.42,63.43,63.25,63.29,39000.0,46.5487,46.5561,46.4239,46.4533,39000.0
2011-12-14 15:55:00,63.29,63.3,63.2,63.2,56300.0,46.4533,46.4606,46.3872,46.3872,56300.0
2011-12-15 09:30:00,63.92,64.04,63.7,63.82,21400.0,46.9157,47.0038,46.7542,46.8423,21400.0
2011-12-15 09:35:00,63.88,64.11,63.85,63.97,21200.0,46.8863,47.0552,46.8643,46.9524,21200.0
2011-12-15 09:40:00,63.96,63.99,63.84,63.88,9200.0,46.9451,46.9671,46.857,46.8863,9200.0
2011-12-15 09:45:00,63.9,63.97,63.84,63.91,16100.0,46.901,46.9524,46.857,46.9084,16100.0
2011-12-15 09:50:00,63.92,64.04,63.86,63.88,23700.0,46.9157,47.0038,46.8717,46.8863,23700.0
2011-12-15 09:55:00,63.88,64.02,63.88,63.97,15800.0,46.8863,46.9891,46.8863,46.9524,15800.0
2011-12-15 10:00:00,63.96,64.08,63.75,63.83,22200.0,46.9451,47.0331,46.7909,46.8497,22200.0
2011-12-15 10:05:00,63.82,63.85,63.66,63.71,11300.0,46.8423,46.8643,46.7249,46.7616,11300.0
2011-12-15 10:10:00,63.69,63.69,63.54,63.62,33500.0,46.7469,46.7469,46.6368,46.6955,33500.0
2011-12-15 10:15:00,63.61,63.63,63.49,63.6,24200.0,46.6882,46.7029,46.6001,46.6808,24200.0
2011-12-15 10:20:00,63.59,63.63,63.58,63.61,12100.0,46.6735,46.7029,46.6662,46.6882,12100.0
2011-12-15 10:25:00,63.6,63.67,63.59,63.61,15900.0,46.6808,46.7322,46.6735,46.6882,15900.0
2011-12-15 10:30:00,63.59,63.62,63.55,63.6,16900.0,46.6735,46.6955,46.6441,46.6808,16900.0
2011-12-15 10:35:00,63.61,63.7,63.55,63.55,8300.0,46.6882,46.7542,46.6441,46.6441,8300.0
2011-12-15 10:40:00,63.56,63.61,63.48,63.53,11700.0,46.6515,46.6882,46.5928,46.6295,11700.0
2011-12-15 10:45:00,63.52,63.53,63.44,63.51,18900.0,46.6221,46.6295,46.5634,46.6148,18900.0
2011-12-15 10:50:00,63.52,63.67,63.52,63.66,14400.0,46.6221,46.7322,46.6221,46.7249,14400.0
2011-12-15 10:55:00,63.68,63.71,63.54,63.57,24800.0,46.7396,46.7616,46.6368,46.6588,24800.0
2011-12-15 11:00:00,63.57,63.57,63.46,63.46,33000.0,46.6588,46.6588,46.5781,46.5781,33000.0
2011-12-15 11:05:00,63.46,63.47,63.33,63.41,40400.0,46.5781,46.5854,46.4827,46.5414,40400.0
2011-12-15 11:10:00,63.39,63.5,63.37,63.45,10900.0,46.5267,46.6074,46.512,46.5707,10900.0
2011-12-15 11:15:00,63.48,63.53,63.46,63.52,11500.0,46.5928,46.6295,46.5781,46.6221,11500.0
2011-12-15 11:20:00,63.5,63.59,63.46,63.58,8900.0,46.6074,46.6735,46.5781,46.6662,8900.0
2011-12-15 11:25:00,63.59,63.77,63.56,63.73,14800.0,46.6735,46.8056,46.6515,46.7763,14800.0
2011-12-15 11:30:00,63.73,63.77,63.7,63.7,6300.0,46.7763,46.8056,46.7542,46.7542,6300.0
2011-12-15 11:35:00,63.69,63.73,63.64,63.64,8000.0,46.7469,46.7763,46.7102,46.7102,8000.0
2011-12-15 11:40:00,63.64,63.71,63.64,63.69,8400.0,46.7102,46.7616,46.7102,46.7469,8400.0
2011-12-15 11:45:00,63.7,63.74,63.63,63.63,7300.0,46.7542,46.7836,46.7029,46.7029,7300.0
2011-12-15 11:50:00,63.62,63.62,63.5,63.54,7000.0,46.6955,46.6955,46.6074,46.6368,7000.0
2011-12-15 11:55:00,63.55,63.58,63.53,63.57,5900.0,46.6441,46.6662,46.6295,46.6588,5900.0
2011-12-15 12:00:00,63.59,63.7,63.59,63.69,8300.0,46.6735,46.7542,46.6735,46.7469,8300.0
2011-12-15 12:05:00,63.71,63.71,63.58,63.59,21700.0,46.7616,46.7616,46.6662,46.6735,21700.0
2011-12-15 12:10:00,63.58,63.58,63.46,63.5,29400.0,46.6662,46.6662,46.5781,46.6074,29400.0
2011-12-15 12:15:00,63.51,63.52,63.47,63.5,32400.0,46.6148,46.6221,46.5854,46.6074,32400.0
2011-12-15 12:20:00,63.51,63.64,63.51,63.61,17700.0,46.6148,46.7102,46.6148,46.6882,17700.0
2011-12-15 12:25:00,63.62,63.67,63.6,63.66,5800.0,46.6955,46.7322,46.6808,46.7249,5800.0
2011-12-15 12:30:00,63.66,63.71,63.64,63.64,7000.0,46.7249,46.7616,46.7102,46.7102,7000.0
2011-12-15 12:35:00,63.64,63.65,63.57,63.64,10600.0,46.7102,46.7175,46.6588,46.7102,10600.0
2011-12-15 12:40:00,63.64,63.66,63.54,63.54,16000.0,46.7102,46.7249,46.6368,46.6368,16000.0
2011-12-15 12:45:00,63.54,63.63,63.54,63.56,8600.0,46.6368,46.7029,46.6368,46.6515,8600.0
2011-12-15 12:50:00,63.57,63.57,63.47,63.49,7100.0,46.6588,46.6588,46.5854,46.6001,7100.0
2011-12-15 12:55:00,63.49,63.51,63.46,63.46,7200.0,46.6001,46.6148,46.5781,46.5781,7200.0
2011-12-15 13:00:00,63.49,63.55,63.49,63.5,11300.0,46.6001,46.6441,46.6001,46.6074,11300.0
2011-12-15 13:05:00,63.51,63.52,63.45,63.51,15200.0,46.6148,46.6221,46.5707,46.6148,15200.0
2011-12-15 13:10:00,63.52,63.53,63.47,63.48,6900.0,46.6221,46.6295,46.5854,46.5928,6900.0
2011-12-15 13:15:00,63.49,63.56,63.49,63.52,10000.0,46.6001,46.6515,46.6001,46.6221,10000.0
2011-12-15 13:20:00,63.53,63.54,63.49,63.51,9200.0,46.6295,46.6368,46.6001,46.6148,9200.0
2011-12-15 13:25:00,63.49,63.53,63.48,63.49,5000.0,46.6001,46.6295,46.5928,46.6001,5000.0
2011-12-15 13:30:00,63.47,63.52,63.39,63.41,10600.0,46.5854,46.6221,46.5267,46.5414,10600.0
2011-12-15 13:35:00,63.42,63.43,63.39,63.43,5900.0,46.5487,46.5561,46.5267,46.5561,5900.0
2011-12-15 13:40:00,63.41,63.61,63.38,63.57,21400.0,46.5414,46.6882,46.5194,46.6588,21400.0
2011-12-15 13:45:00,63.58,63.58,63.53,63.54,9000.0,46.6662,46.6662,46.6295,46.6368,9000.0
2011-12-15 13:50:00,63.54,63.56,63.43,63.46,26600.0,46.6368,46.6515,46.5561,46.5781,26600.0
2011-12-15 13:55:00,63.47,63.48,63.35,63.35,31600.0,46.5854,46.5928,46.4973,46.4973,31600.0
2011-12-15 14:00:00,63.37,63.42,63.36,63.41,24000.0,46.512,46.5487,46.5047,46.5414,24000.0
2011-12-15 14:05:00,63.4,63.4,63.28,63.32,25300.0,46.534,46.534,46.446,46.4753,25300.0
2011-12-15 14:10:00,63.31,63.38,63.3,63.32,28400.0,46.468,46.5194,46.4606,46.4753,28400.0
2011-12-15 14:15:00,63.33,63.4,63.3,63.37,15800.0,46.4827,46.534,46.4606,46.512,15800.0
2011-12-15 14:20:00,63.37,63.42,63.3,63.3,13900.0,46.512,46.5487,46.4606,46.4606,13900.0
2011-12-15 14:25:00,63.32,63.35,63.21,63.24,22100.0,46.4753,46.4973,46.3946,46.4166,22100.0
2011-12-15 14:30:00,63.24,63.25,63.18,63.21,25100.0,46.4166,46.4239,46.3726,46.3946,25100.0
2011-12-15 14:35:00,63.21,63.26,63.17,63.26,14700.0,46.3946,46.4313,46.3652,46.4313,14700.0
2011-12-15 14:40:00,63.25,63.28,63.24,63.27,12100.0,46.4239,46.446,46.4166,46.4386,12100.0
2011-12-15 14:45:00,63.28,63.32,63.16,63.19,14300.0,46.446,46.4753,46.3579,46.3799,14300.0
2011-12-15 14:50:00,63.19,63.25,63.15,63.25,12000.0,46.3799,46.4239,46.3505,46.4239,12000.0
2011-12-15 14:55:00,63.25,63.28,63.21,63.21,19100.0,46.4239,46.446,46.3946,46.3946,19100.0
2011-12-15 15:00:00,63.2,63.25,63.19,63.24,23100.0,46.3872,46.4239,46.3799,46.4166,23100.0
2011-12-15 15:05:00,63.24,63.29,63.22,63.28,17300.0,46.4166,46.4533,46.4019,46.446,17300.0
2011-12-15 15:10:00,63.28,63.3,63.22,63.24,27300.0,46.446,46.4606,46.4019,46.4166,27300.0
2011-12-15 15:15:00,63.24,63.31,63.23,63.29,31900.0,46.4166,46.468,46.4093,46.4533,31900.0
2011-12-15 15:20:00,63.3,63.32,63.22,63.23,23600.0,46.4606,46.4753,46.4019,46.4093,23600.0
2011-12-15 15:25:00,63.24,63.28,63.19,63.22,32700.0,46.4166,46.446,46.3799,46.4019,32700.0
2011-12-15 15:30:00,63.22,63.34,63.19,63.31,33600.0,46.4019,46.49,46.3799,46.468,33600.0
2011-12-15 15:35:00,63.32,63.34,63.2,63.3,22300.0,46.4753,46.49,46.3872,46.4606,22300.0
2011-12-15 15:40:00,63.31,63.39,63.3,63.35,60500.0,46.468,46.5267,46.4606,46.4973,60500.0
2011-12-15 15:45:00,63.33,63.34,63.25,63.33,44200.0,46.4827,46.49,46.4239,46.4827,44200.0
2011-12-15 15:50:00,63.34,63.34,63.19,63.21,32600.0,46.49,46.49,46.3799,46.3946,32600.0
2011-12-15 15:55:00,63.21,63.3,63.21,63.3,52500.0,46.3946,46.4606,46.3946,46.4606,52500.0
2011-12-16 09:30:00,63.38,64.16,63.38,64.13,349500.0,46.5194,47.0919,46.5194,47.0698,349500.0
2011-12-16 09:35:00,64.15,64.39,63.94,64.16,55100.0,47.0845,47.2607,46.9304,47.0919,55100.0
2011-12-16 09:40:00,64.12,64.21,63.99,64.02,26100.0,47.0625,47.1286,46.9671,46.9891,26100.0
2011-12-16 09:45:00,64.1,64.1,63.79,63.86,13300.0,47.0478,47.0478,46.8203,46.8717,13300.0
2011-12-16 09:50:00,63.83,64.04,63.66,64.04,23400.0,46.8497,47.0038,46.7249,47.0038,23400.0
2011-12-16 09:55:00,64.03,64.11,63.86,63.86,29900.0,46.9964,47.0552,46.8717,46.8717,29900.0
2011-12-16 10:00:00,63.87,64.16,63.77,64.13,35000.0,46.879,47.0919,46.8056,47.0698,35000.0
2011-12-16 10:05:00,64.14,64.18,63.95,64.0,59100.0,47.0772,47.1065,46.9377,46.9744,59100.0
2011-12-16 10:10:00,64.01,64.02,63.92,63.95,15700.0,46.9818,46.9891,46.9157,46.9377,15700.0
2011-12-16 10:15:00,63.94,64.04,63.94,64.03,9400.0,46.9304,47.0038,46.9304,46.9964,9400.0
2011-12-16 10:20:00,64.03,64.05,63.92,63.92,5600.0,46.9964,47.0111,46.9157,46.9157,5600.0
2011-12-16 10:25:00,63.92,64.0,63.87,63.93,17500.0,46.9157,46.9744,46.879,46.923,17500.0
2011-12-16 10:30:00,63.95,63.99,63.87,63.88,9100.0,46.9377,46.9671,46.879,46.8863,9100.0
2011-12-16 10:35:00,63.9,64.0,63.89,63.94,7700.0,46.901,46.9744,46.8937,46.9304,7700.0
2011-12-16 10:40:00,63.94,63.94,63.88,63.93,10100.0,46.9304,46.9304,46.8863,46.923,10100.0
2011-12-16 10:45:00,63.94,63.97,63.84,63.86,9600.0,46.9304,46.9524,46.857,46.8717,9600.0
2011-12-16 10:50:00,63.86,63.9,63.84,63.89,7000.0,46.8717,46.901,46.857,46.8937,7000.0
2011-12-16 10:55:00,63.9,63.9,63.76,63.81,4500.0,46.901,46.901,46.7983,46.835,4500.0
2011-12-16 11:00:00,63.83,63.86,63.72,63.76,12100.0,46.8497,46.8717,46.7689,46.7983,12100.0
2011-12-16 11:05:00,63.75,63.75,63.65,63.65,19600.0,46.7909,46.7909,46.7175,46.7175,19600.0
2011-12-16 11:10:00,63.67,63.71,63.66,63.69,4300.0,46.7322,46.7616,46.7249,46.7469,4300.0
2011-12-16 11:15:00,63.69,63.72,63.68,63.71,6000.0,46.7469,46.7689,46.7396,46.7616,6000.0
2011-12-16 11:20:00,63.71,63.76,63.7,63.75,10800.0,46.7616,46.7983,46.7542,46.7909,10800.0
2011-12-16 11:25:00,63.75,63.75,63.62,63.65,18400.0,46.7909,46.7909,46.6955,46.7175,18400.0
2011-12-16 11:30:00,63.65,63.68,63.45,63.47,23200.0,46.7175,46.7396,46.5707,46.5854,23200.0
2011-12-16 11:35:00,63.46,63.5,63.46,63.49,4500.0,46.5781,46.6074,46.5781,46.6001,4500.0
2011-12-16 11:40:00,63.48,63.55,63.47,63.55,14200.0,46.5928,46.6441,46.5854,46.6441,14200.0
2011-12-16 11:45:00,63.5,63.5,63.34,63.35,14600.0,46.6074,46.6074,46.49,46.4973,14600.0
2011-12-16 11:50:00,63.35,63.4,63.31,63.34,8900.0,46.4973,46.534,46.468,46.49,8900.0
2011-12-16 11:55:00,63.34,63.34,63.1,63.16,8900.0,46.49,46.49,46.3138,46.3579,8900.0
2011-12-16 12:00:00,63.12,63.13,63.03,63.12,10400.0,46.3285,46.3359,46.2625,46.3285,10400.0
2011-12-16 12:05:00,63.13,63.13,63.01,63.07,13700.0,46.3359,46.3359,46.2478,46.2918,13700.0
2011-12-16 12:10:00,63.06,63.09,63.02,63.02,5400.0,46.2845,46.3065,46.2551,46.2551,5400.0
2011-12-16 12:15:00,63.01,63.01,62.93,62.93,7700.0,46.2478,46.2478,46.1891,46.1891,7700.0
2011-12-16 12:20:00,62.96,62.97,62.9,62.96,9400.0,46.2111,46.2184,46.1671,46.2111,9400.0
2011-12-16 12:25:00,62.94,62.96,62.87,62.91,24500.0,46.1964,46.2111,46.145,46.1744,24500.0
2011-12-16 12:30:00,62.94,62.94,62.75,62.77,15500.0,46.1964,46.1964,46.057,46.0716,15500.0
2011-12-16 12:35:00,62.75,62.8,62.69,62.76,16800.0,46.057,46.0937,46.0129,46.0643,16800.0
2011-12-16 12:40:00,62.76,62.79,62.66,62.66,20700.0,46.0643,46.0863,45.9909,45.9909,20700.0
2011-12-16 12:45:00,62.67,62.7,62.6,62.7,26300.0,45.9982,46.0203,45.9469,46.0203,26300.0
2011-12-16 12:50:00,62.71,62.83,62.68,62.83,20700.0,46.0276,46.1157,46.0056,46.1157,20700.0
2011-12-16 12:55:00,62.83,62.88,62.75,62.76,17400.0,46.1157,46.1524,46.057,46.0643,17400.0
2011-12-16 13:00:00,62.76,62.92,62.75,62.86,9600.0,46.0643,46.1817,46.057,46.1377,9600.0
2011-12-16 13:05:00,62.88,62.89,62.77,62.78,12400.0,46.1524,46.1597,46.0716,46.079,12400.0
2011-12-16 13:10:00,62.79,62.9,62.79,62.86,8400.0,46.0863,46.1671,46.0863,46.1377,8400.0
2011-12-16 13:15:00,62.88,62.92,62.84,62.9,10400.0,46.1524,46.1817,46.123,46.1671,10400.0
2011-12-16 13:20:00,62.93,63.04,62.93,62.99,8900.0,46.1891,46.2698,46.1891,46.2331,8900.0
2011-12-16 13:25:00,62.99,62.99,62.92,62.93,5200.0,46.2331,46.2331,46.1817,46.1891,5200.0
2011-12-16 13:30:00,62.92,62.94,62.9,62.92,6700.0,46.1817,46.1964,46.1671,46.1817,6700.0
2011-12-16 13:35:00,62.92,62.94,62.85,62.88,10000.0,46.1817,46.1964,46.1304,46.1524,10000.0
2011-12-16 13:40:00,62.88,62.88,62.8,62.85,9200.0,46.1524,46.1524,46.0937,46.1304,9200.0
2011-12-16 13:45:00,62.84,63.09,62.84,63.09,32300.0,46.123,46.3065,46.123,46.3065,32300.0
2011-12-16 13:50:00,63.09,63.1,62.99,63.0,23000.0,46.3065,46.3138,46.2331,46.2405,23000.0
2011-12-16 13:55:00,62.98,62.99,62.82,62.85,19500.0,46.2258,46.2331,46.1083,46.1304,19500.0
2011-12-16 14:00:00,62.87,62.89,62.78,62.78,13600.0,46.145,46.1597,46.079,46.079,13600.0
2011-12-16 14:05:00,62.8,62.87,62.79,62.87,14100.0,46.0937,46.145,46.0863,46.145,14100.0
2011-12-16 14:10:00,62.85,62.9,62.78,62.9,10400.0,46.1304,46.1671,46.079,46.1671,10400.0
2011-12-16 14:15:00,62.88,62.88,62.78,62.82,10700.0,46.1524,46.1524,46.079,46.1083,10700.0
2011-12-16 14:20:00,62.82,62.85,62.75,62.85,14600.0,46.1083,46.1304,46.057,46.1304,14600.0
2011-12-16 14:25:00,62.85,62.87,62.8,62.81,9800.0,46.1304,46.145,46.0937,46.101,9800.0
2011-12-16 14:30:00,62.82,62.95,62.76,62.93,16200.0,46.1083,46.2038,46.0643,46.1891,16200.0
2011-12-16 14:35:00,62.91,62.94,62.86,62.88,12700.0,46.1744,46.1964,46.1377,46.1524,12700.0
2011-12-16 14:40:00,62.88,62.91,62.82,62.88,12800.0,46.1524,46.1744,46.1083,46.1524,12800.0
2011-12-16 14:45:00,62.9,63.03,62.89,62.97,19700.0,46.1671,46.2625,46.1597,46.2184,19700.0
2011-12-16 14:50:00,62.99,63.05,62.94,62.95,14000.0,46.2331,46.2771,46.1964,46.2038,14000.0
2011-12-16 14:55:00,62.96,62.99,62.93,62.98,10700.0,46.2111,46.2331,46.1891,46.2258,10700.0
2011-12-16 15:00:00,62.96,62.99,62.95,62.95,10400.0,46.2111,46.2331,46.2038,46.2038,10400.0
2011-12-16 15:05:00,62.97,62.99,62.93,62.93,9700.0,46.2184,46.2331,46.1891,46.1891,9700.0
2011-12-16 15:10:00,62.95,63.07,62.94,63.06,19800.0,46.2038,46.2918,46.1964,46.2845,19800.0
2011-12-16 15:15:00,63.06,63.12,63.05,63.08,10700.0,46.2845,46.3285,46.2771,46.2992,10700.0
2011-12-16 15:20:00,63.07,63.13,62.9,62.99,32600.0,46.2918,46.3359,46.1671,46.2331,32600.0
2011-12-16 15:25:00,62.97,63.08,62.97,63.01,22500.0,46.2184,46.2992,46.2184,46.2478,22500.0
2011-12-16 15:30:00,63.01,63.11,62.98,63.05,23200.0,46.2478,46.3212,46.2258,46.2771,23200.0
2011-12-16 15:35:00,63.04,63.06,63.0,63.04,32100.0,46.2698,46.2845,46.2405,46.2698,32100.0
2011-12-16 15:40:00,63.05,63.14,62.98,63.0,35700.0,46.2771,46.3432,46.2258,46.2405,35700.0
2011-12-16 15:45:00,63.01,63.13,63.0,63.09,45900.0,46.2478,46.3359,46.2405,46.3065,45900.0
2011-12-16 15:50:00,63.11,63.11,63.04,63.07,45500.0,46.3212,46.3212,46.2698,46.2918,45500.0
2011-12-16 15:55:00,63.09,63.24,63.08,63.13,176400.0,46.3065,46.4166,46.2992,46.3359,176400.0
2011-12-19 09:30:00,63.05,63.43,63.04,63.34,40800.0,46.2771,46.5561,46.2698,46.49,40800.0
2011-12-19 09:35:00,63.39,63.78,63.36,63.73,16900.0,46.5267,46.813,46.5047,46.7763,16900.0
2011-12-19 09:40:00,63.77,63.89,63.67,63.79,7000.0,46.8056,46.8937,46.7322,46.8203,7000.0
2011-12-19 09:45:00,63.81,63.81,63.59,63.66,11400.0,46.835,46.835,46.6735,46.7249,11400.0
2011-12-19 09:50:00,63.66,63.68,63.5,63.53,17600.0,46.7249,46.7396,46.6074,46.6295,17600.0
2011-12-19 09:55:00,63.56,63.62,63.53,63.57,9900.0,46.6515,46.6955,46.6295,46.6588,9900.0
2011-12-19 10:00:00,63.58,63.58,63.27,63.29,14900.0,46.6662,46.6662,46.4386,46.4533,14900.0
2011-12-19 10:05:00,63.28,63.37,63.25,63.28,58400.0,46.446,46.512,46.4239,46.446,58400.0
2011-12-19 10:10:00,63.27,63.32,63.21,63.3,13900.0,46.4386,46.4753,46.3946,46.4606,13900.0
2011-12-19 10:15:00,63.31,63.35,63.23,63.28,11800.0,46.468,46.4973,46.4093,46.446,11800.0
2011-12-19 10:20:00,63.31,63.32,63.25,63.26,6100.0,46.468,46.4753,46.4239,46.4313,6100.0
2011-12-19 10:25:00,63.27,63.4,63.26,63.36,7000.0,46.4386,46.534,46.4313,46.5047,7000.0
2011-12-19 10:30:00,63.37,63.49,63.37,63.49,12300.0,46.512,46.6001,46.512,46.6001,12300.0
2011-12-19 10:35:00,63.46,63.48,63.38,63.38,22400.0,46.5781,46.5928,46.5194,46.5194,22400.0
2011-12-19 10:40:00,63.38,63.4,63.32,63.39,13400.0,46.5194,46.534,46.4753,46.5267,13400.0
2011-12-19 10:45:00,63.39,63.39,63.26,63.28,25600.0,46.5267,46.5267,46.4313,46.446,25600.0
2011-12-19 10:50:00,63.26,63.29,63.22,63.25,6500.0,46.4313,46.4533,46.4019,46.4239,6500.0
2011-12-19 10:55:00,63.25,63.27,63.2,63.24,11700.0,46.4239,46.4386,46.3872,46.4166,11700.0
2011-12-19 11:00:00,63.24,63.26,63.07,63.11,9600.0,46.4166,46.4313,46.2918,46.3212,9600.0
2011-12-19 11:05:00,63.1,63.11,62.9,62.94,10000.0,46.3138,46.3212,46.1671,46.1964,10000.0
2011-12-19 11:10:00,62.96,63.05,62.96,63.02,4500.0,46.2111,46.2771,46.2111,46.2551,4500.0
2011-12-19 11:15:00,63.01,63.01,62.95,62.97,7300.0,46.2478,46.2478,46.2038,46.2184,7300.0
2011-12-19 11:20:00,62.98,63.0,62.88,62.91,6100.0,46.2258,46.2405,46.1524,46.1744,6100.0
2011-12-19 11:25:00,62.92,62.98,62.92,62.97,4000.0,46.1817,46.2258,46.1817,46.2184,4000.0
2011-12-19 11:30:00,62.99,63.01,62.89,62.91,8600.0,46.2331,46.2478,46.1597,46.1744,8600.0
2011-12-19 11:35:00,62.92,62.95,62.79,62.82,6900.0,46.1817,46.2038,46.0863,46.1083,6900.0
2011-12-19 11:40:00,62.81,62.82,62.72,62.72,5900.0,46.101,46.1083,46.0349,46.0349,5900.0
2011-12-19 11:45:00,62.73,62.75,62.66,62.74,14100.0,46.0423,46.057,45.9909,46.0496,14100.0
2011-12-19 11:50:00,62.75,62.85,62.75,62.85,6000.0,46.057,46.1304,46.057,46.1304,6000.0
2011-12-19 11:55:00,62.82,62.87,62.8,62.8,4200.0,46.1083,46.145,46.0937,46.0937,4200.0
2011-12-19 12:00:00,62.8,63.0,62.8,62.98,28100.0,46.0937,46.2405,46.0937,46.2258,28100.0
2011-12-19 12:05:00,62.97,63.0,62.94,63.0,3100.0,46.2184,46.2405,46.1964,46.2405,3100.0
2011-12-19 12:10:00,63.0,63.0,62.88,62.91,10800.0,46.2405,46.2405,46.1524,46.1744,10800.0
2011-12-19 12:15:00,62.9,62.94,62.88,62.9,6500.0,46.1671,46.1964,46.1524,46.1671,6500.0
2011-12-19 12:20:00,62.91,62.96,62.91,62.91,2000.0,46.1744,46.2111,46.1744,46.1744,2000.0
2011-12-19 12:25:00,62.92,62.95,62.9,62.95,2500.0,46.1817,46.2038,46.1671,46.2038,2500.0
2011-12-19 12:30:00,62.94,62.94,62.85,62.86,6300.0,46.1964,46.1964,46.1304,46.1377,6300.0
2011-12-19 12:35:00,62.86,62.86,62.79,62.81,6500.0,46.1377,46.1377,46.0863,46.101,6500.0
2011-12-19 12:40:00,62.82,62.85,62.81,62.82,2800.0,46.1083,46.1304,46.101,46.1083,2800.0
2011-12-19 12:45:00,62.83,62.86,62.81,62.85,6800.0,46.1157,46.1377,46.101,46.1304,6800.0
2011-12-19 12:50:00,62.85,62.9,62.85,62.9,6600.0,46.1304,46.1671,46.1304,46.1671,6600.0
2011-12-19 12:55:00,62.9,62.94,62.88,62.93,5900.0,46.1671,46.1964,46.1524,46.1891,5900.0
2011-12-19 13:00:00,62.94,62.95,62.83,62.84,11800.0,46.1964,46.2038,46.1157,46.123,11800.0
2011-12-19 13:05:00,62.83,62.89,62.83,62.88,3300.0,46.1157,46.1597,46.1157,46.1524,3300.0
2011-12-19 13:10:00,62.88,62.9,62.83,62.83,7700.0,46.1524,46.1671,46.1157,46.1157,7700.0
2011-12-19 13:15:00,62.82,62.84,62.81,62.82,8700.0,46.1083,46.123,46.101,46.1083,8700.0
2011-12-19 13:20:00,62.82,62.88,62.82,62.88,7100.0,46.1083,46.1524,46.1083,46.1524,7100.0
2011-12-19 13:25:00,62.9,62.92,62.85,62.86,4700.0,46.1671,46.1817,46.1304,46.1377,4700.0
2011-12-19 13:30:00,62.87,62.91,62.86,62.87,13900.0,46.145,46.1744,46.1377,46.145,13900.0
2011-12-19 13:35:00,62.86,62.86,62.81,62.82,4500.0,46.1377,46.1377,46.101,46.1083,4500.0
2011-12-19 13:40:00,62.82,62.92,62.82,62.92,11000.0,46.1083,46.1817,46.1083,46.1817,11000.0
2011-12-19 13:45:00,62.91,62.92,62.87,62.9,13700.0,46.1744,46.1817,46.145,46.1671,13700.0
2011-12-19 13:50:00,62.91,62.96,62.88,62.9,42100.0,46.1744,46.2111,46.1524,46.1671,42100.0
2011-12-19 13:55:00,62.9,62.91,62.87,62.9,7300.0,46.1671,46.1744,46.145,46.1671,7300.0
2011-12-19 14:00:00,62.9,62.92,62.84,62.84,14800.0,46.1671,46.1817,46.123,46.123,14800.0
2011-12-19 14:05:00,62.85,62.89,62.84,62.89,4500.0,46.1304,46.1597,46.123,46.1597,4500.0
2011-12-19 14:10:00,62.9,62.91,62.86,62.9,6300.0,46.1671,46.1744,46.1377,46.1671,6300.0
2011-12-19 14:15:00,62.9,62.91,62.78,62.78,10600.0,46.1671,46.1744,46.079,46.079,10600.0
2011-12-19 14:20:00,62.79,62.84,62.78,62.78,6200.0,46.0863,46.123,46.079,46.079,6200.0
2011-12-19 14:25:00,62.8,62.85,62.8,62.82,6000.0,46.0937,46.1304,46.0937,46.1083,6000.0
2011-12-19 14:30:00,62.82,62.84,62.78,62.8,6800.0,46.1083,46.123,46.079,46.0937,6800.0
2011-12-19 14:35:00,62.79,62.85,62.74,62.85,11100.0,46.0863,46.1304,46.0496,46.1304,11100.0
2011-12-19 14:40:00,62.85,62.91,62.85,62.88,8400.0,46.1304,46.1744,46.1304,46.1524,8400.0
2011-12-19 14:45:00,62.89,62.89,62.77,62.77,9700.0,46.1597,46.1597,46.0716,46.0716,9700.0
2011-12-19 14:50:00,62.77,62.81,62.76,62.8,7700.0,46.0716,46.101,46.0643,46.0937,7700.0
2011-12-19 14:55:00,62.81,62.89,62.79,62.88,7300.0,46.101,46.1597,46.0863,46.1524,7300.0
2011-12-19 15:00:00,62.88,62.88,62.55,62.55,24000.0,46.1524,46.1524,45.9102,45.9102,24000.0
2011-12-19 15:05:00,62.57,62.66,62.48,62.52,27800.0,45.9248,45.9909,45.8588,45.8881,27800.0
2011-12-19 15:10:00,62.51,62.57,62.5,62.52,11800.0,45.8808,45.9248,45.8735,45.8881,11800.0
2011-12-19 15:15:00,62.51,62.62,62.51,62.62,12400.0,45.8808,45.9615,45.8808,45.9615,12400.0
2011-12-19 15:20:00,62.63,62.63,62.53,62.54,10200.0,45.9689,45.9689,45.8955,45.9028,10200.0
2011-12-19 15:25:00,62.53,62.59,62.45,62.47,22200.0,45.8955,45.9395,45.8368,45.8514,22200.0
2011-12-19 15:30:00,62.48,62.53,62.46,62.52,23800.0,45.8588,45.8955,45.8441,45.8881,23800.0
2011-12-19 15:35:00,62.52,62.57,62.47,62.54,24000.0,45.8881,45.9248,45.8514,45.9028,24000.0
2011-12-19 15:40:00,62.54,62.55,62.41,62.48,23500.0,45.9028,45.9102,45.8074,45.8588,23500.0
2011-12-19 15:45:00,62.48,62.51,62.39,62.4,32600.0,45.8588,45.8808,45.7927,45.8001,32600.0
2011-12-19 15:50:00,62.39,62.44,62.31,62.39,46400.0,45.7927,45.8294,45.734,45.7927,46400.0
2011-12-19 15:55:00,62.39,62.5,62.39,62.47,53200.0,45.7927,45.8735,45.7927,45.8514,53200.0
2011-12-20 09:30:00,63.43,63.91,63.42,63.77,34500.0,46.5561,46.9084,46.5487,46.8056,34500.0
2011-12-20 09:35:00,63.77,64.24,63.76,64.23,57500.0,46.8056,47.1506,46.7983,47.1432,57500.0
2011-12-20 09:40:00,64.22,64.58,64.21,64.48,48600.0,47.1359,47.4001,47.1286,47.3267,48600.0
2011-12-20 09:45:00,64.48,64.49,64.39,64.44,46300.0,47.3267,47.3341,47.2607,47.2974,46300.0
2011-12-20 09:50:00,64.44,64.5,64.42,64.43,51300.0,47.2974,47.3414,47.2827,47.29,51300.0
2011-12-20 09:55:00,64.41,64.51,64.33,64.5,22400.0,47.2754,47.3488,47.2166,47.3414,22400.0
2011-12-20 10:00:00,64.48,64.5,64.38,64.46,15000.0,47.3267,47.3414,47.2533,47.3121,15000.0
2011-12-20 10:05:00,64.46,64.51,64.44,64.51,10700.0,47.3121,47.3488,47.2974,47.3488,10700.0
2011-12-20 10:10:00,64.53,64.63,64.52,64.63,10400.0,47.3634,47.4368,47.3561,47.4368,10400.0
2011-12-20 10:15:00,64.65,64.68,64.54,64.55,24500.0,47.4515,47.4735,47.3708,47.3781,24500.0
2011-12-20 10:20:00,64.55,64.55,64.43,64.5,7300.0,47.3781,47.3781,47.29,47.3414,7300.0
2011-12-20 10:25:00,64.52,64.87,64.52,64.83,26200.0,47.3561,47.613,47.3561,47.5836,26200.0
2011-12-20 10:30:00,64.82,64.83,64.74,64.76,15600.0,47.5763,47.5836,47.5176,47.5322,15600.0
2011-12-20 10:35:00,64.75,64.79,64.75,64.75,7200.0,47.5249,47.5543,47.5249,47.5249,7200.0
2011-12-20 10:40:00,64.78,64.81,64.73,64.77,5100.0,47.5469,47.5689,47.5102,47.5396,5100.0
2011-12-20 10:45:00,64.78,64.88,64.78,64.87,7000.0,47.5469,47.6203,47.5469,47.613,7000.0
2011-12-20 10:50:00,64.85,64.92,64.85,64.91,14100.0,47.5983,47.6497,47.5983,47.6423,14100.0
2011-12-20 10:55:00,64.87,64.96,64.87,64.96,13400.0,47.613,47.679,47.613,47.679,13400.0
2011-12-20 11:00:00,64.96,65.01,64.96,65.01,12600.0,47.679,47.7157,47.679,47.7157,12600.0
2011-12-20 11:05:00,65.01,65.1,65.0,65.04,8500.0,47.7157,47.7818,47.7084,47.7378,8500.0
2011-12-20 11:10:00,65.04,65.13,65.04,65.1,8100.0,47.7378,47.8038,47.7378,47.7818,8100.0
2011-12-20 11:15:00,65.1,65.11,65.06,65.08,9500.0,47.7818,47.7891,47.7524,47.7671,9500.0
2011-12-20 11:20:00,65.08,65.08,65.02,65.03,5700.0,47.7671,47.7671,47.7231,47.7304,5700.0
2011-12-20 11:25:00,65.03,65.05,64.97,65.04,12700.0,47.7304,47.7451,47.6864,47.7378,12700.0
2011-12-20 11:30:00,65.05,65.06,64.97,65.01,8200.0,47.7451,47.7524,47.6864,47.7157,8200.0
2011-12-20 11:35:00,65.01,65.04,64.93,64.95,10200.0,47.7157,47.7378,47.657,47.6717,10200.0
2011-12-20 11:40:00,64.95,64.95,64.89,64.91,7700.0,47.6717,47.6717,47.6277,47.6423,7700.0
2011-12-20 11:45:00,64.92,65.01,64.9,65.0,13600.0,47.6497,47.7157,47.635,47.7084,13600.0
2011-12-20 11:50:00,65.01,65.09,64.94,64.98,10200.0,47.7157,47.7745,47.6644,47.6937,10200.0
2011-12-20 11:55:00,65.0,65.03,64.95,64.95,9000.0,47.7084,47.7304,47.6717,47.6717,9000.0
2011-12-20 12:00:00,64.95,64.95,64.8,64.84,12400.0,47.6717,47.6717,47.5616,47.591,12400.0
2011-12-20 12:05:00,64.84,64.87,64.82,64.84,9900.0,47.591,47.613,47.5763,47.591,9900.0
2011-12-20 12:10:00,64.84,64.89,64.83,64.86,6400.0,47.591,47.6277,47.5836,47.6056,6400.0
2011-12-20 12:15:00,64.83,64.89,64.78,64.79,15200.0,47.5836,47.6277,47.5469,47.5543,15200.0
2011-12-20 12:20:00,64.8,64.89,64.79,64.85,7100.0,47.5616,47.6277,47.5543,47.5983,7100.0
2011-12-20 12:25:00,64.84,64.88,64.82,64.84,4100.0,47.591,47.6203,47.5763,47.591,4100.0
2011-12-20 12:30:00,64.84,64.84,64.77,64.8,4700.0,47.591,47.591,47.5396,47.5616,4700.0
2011-12-20 12:35:00,64.76,64.78,64.73,64.77,11200.0,47.5322,47.5469,47.5102,47.5396,11200.0
2011-12-20 12:40:00,64.77,64.84,64.77,64.84,11600.0,47.5396,47.591,47.5396,47.591,11600.0
2011-12-20 12:45:00,64.83,64.84,64.78,64.82,8700.0,47.5836,47.591,47.5469,47.5763,8700.0
2011-12-20 12:50:00,64.81,64.87,64.81,64.85,19000.0,47.5689,47.613,47.5689,47.5983,19000.0
2011-12-20 12:55:00,64.86,64.86,64.72,64.78,21500.0,47.6056,47.6056,47.5029,47.5469,21500.0
2011-12-20 13:00:00,64.79,64.92,64.79,64.87,18300.0,47.5543,47.6497,47.5543,47.613,18300.0
2011-12-20 13:05:00,64.88,64.96,64.83,64.95,10400.0,47.6203,47.679,47.5836,47.6717,10400.0
2011-12-20 13:10:00,64.97,64.99,64.95,64.97,8600.0,47.6864,47.7011,47.6717,47.6864,8600.0
2011-12-20 13:15:00,65.0,65.0,64.87,64.91,6800.0,47.7084,47.7084,47.613,47.6423,6800.0
2011-12-20 13:20:00,64.9,64.97,64.9,64.92,4600.0,47.635,47.6864,47.635,47.6497,4600.0
2011-12-20 13:25:00,64.93,64.98,64.93,64.96,5800.0,47.657,47.6937,47.657,47.679,5800.0
2011-12-20 13:30:00,64.97,64.97,64.9,64.96,3900.0,47.6864,47.6864,47.635,47.679,3900.0
2011-12-20 13:35:00,64.95,64.95,64.91,64.91,5700.0,47.6717,47.6717,47.6423,47.6423,5700.0
2011-12-20 13:40:00,64.91,64.96,64.9,64.96,3600.0,47.6423,47.679,47.635,47.679,3600.0
2011-12-20 13:45:00,64.95,64.97,64.91,64.97,8200.0,47.6717,47.6864,47.6423,47.6864,8200.0
2011-12-20 13:50:00,64.98,64.98,64.92,64.93,9600.0,47.6937,47.6937,47.6497,47.657,9600.0
2011-12-20 13:55:00,64.92,64.96,64.9,64.92,7600.0,47.6497,47.679,47.635,47.6497,7600.0
2011-12-20 14:00:00,64.9,64.93,64.8,64.81,9900.0,47.635,47.657,47.5616,47.5689,9900.0
2011-12-20 14:05:00,64.8,64.86,64.8,64.86,9800.0,47.5616,47.6056,47.5616,47.6056,9800.0
2011-12-20 14:10:00,64.86,64.89,64.83,64.84,8700.0,47.6056,47.6277,47.5836,47.591,8700.0
2011-12-20 14:15:00,64.84,64.88,64.82,64.87,6400.0,47.591,47.6203,47.5763,47.613,6400.0
2011-12-20 14:20:00,64.86,64.92,64.84,64.9,11800.0,47.6056,47.6497,47.591,47.635,11800.0
2011-12-20 14:25:00,64.88,64.94,64.88,64.92,6200.0,47.6203,47.6644,47.6203,47.6497,6200.0
2011-12-20 14:30:00,64.92,64.97,64.9,64.94,11900.0,47.6497,47.6864,47.635,47.6644,11900.0
2011-12-20 14:35:00,64.93,64.95,64.9,64.92,5500.0,47.657,47.6717,47.635,47.6497,5500.0
2011-12-20 14:40:00,64.91,65.08,64.91,65.03,17700.0,47.6423,47.7671,47.6423,47.7304,17700.0
2011-12-20 14:45:00,65.02,65.02,64.89,64.92,17600.0,47.7231,47.7231,47.6277,47.6497,17600.0
2011-12-20 14:50:00,64.94,65.0,64.89,64.89,20000.0,47.6644,47.7084,47.6277,47.6277,20000.0
2011-12-20 14:55:00,64.89,64.89,64.81,64.84,23000.0,47.6277,47.6277,47.5689,47.591,23000.0
2011-12-20 15:00:00,64.85,64.89,64.84,64.86,10300.0,47.5983,47.6277,47.591,47.6056,10300.0
2011-12-20 15:05:00,64.85,64.89,64.78,64.87,11800.0,47.5983,47.6277,47.5469,47.613,11800.0
2011-12-20 15:10:00,64.87,64.88,64.85,64.87,11500.0,47.613,47.6203,47.5983,47.613,11500.0
2011-12-20 15:15:00,64.87,64.93,64.85,64.85,13300.0,47.613,47.657,47.5983,47.5983,13300.0
2011-12-20 15:20:00,64.85,64.87,64.81,64.84,22300.0,47.5983,47.613,47.5689,47.591,22300.0
2011-12-20 15:25:00,64.85,64.92,64.84,64.87,23300.0,47.5983,47.6497,47.591,47.613,23300.0
2011-12-20 15:30:00,64.87,64.87,64.71,64.75,67000.0,47.613,47.613,47.4955,47.5249,67000.0
2011-12-20 15:35:00,64.74,64.81,64.66,64.8,66400.0,47.5176,47.5689,47.4589,47.5616,66400.0
2011-12-20 15:40:00,64.79,64.92,64.76,64.83,29700.0,47.5543,47.6497,47.5322,47.5836,29700.0
2011-12-20 15:45:00,64.84,64.94,64.83,64.88,34200.0,47.591,47.6644,47.5836,47.6203,34200.0
2011-12-20 15:50:00,64.88,64.89,64.83,64.89,37300.0,47.6203,47.6277,47.5836,47.6277,37300.0
2011-12-20 15:55:00,64.88,64.92,64.78,64.81,87700.0,47.6203,47.6497,47.5469,47.5689,87700.0
2011-12-21 09:30:00,64.8,64.98,64.31,64.31,35300.0,47.5616,47.6937,47.202,47.202,35300.0
2011-12-21 09:35:00,64.36,64.56,64.34,64.56,18100.0,47.2387,47.3855,47.224,47.3855,18100.0
2011-12-21 09:40:00,64.56,64.57,64.22,64.32,16600.0,47.3855,47.3928,47.1359,47.2093,16600.0
2011-12-21 09:45:00,64.32,64.63,64.32,64.4,28100.0,47.2093,47.4368,47.2093,47.268,28100.0
2011-12-21 09:50:00,64.39,64.39,64.27,64.3,20600.0,47.2607,47.2607,47.1726,47.1946,20600.0
2011-12-21 09:55:00,64.3,64.4,64.24,64.3,6600.0,47.1946,47.268,47.1506,47.1946,6600.0
2011-12-21 10:00:00,64.34,64.37,64.07,64.34,30100.0,47.224,47.246,47.0258,47.224,30100.0
2011-12-21 10:05:00,64.33,64.36,64.31,64.31,10000.0,47.2166,47.2387,47.202,47.202,10000.0
2011-12-21 10:10:00,64.31,64.45,64.31,64.43,15400.0,47.202,47.3047,47.202,47.29,15400.0
2011-12-21 10:15:00,64.42,64.5,64.4,64.47,10900.0,47.2827,47.3414,47.268,47.3194,10900.0
2011-12-21 10:20:00,64.49,64.6,64.49,64.54,17900.0,47.3341,47.4148,47.3341,47.3708,17900.0
2011-12-21 10:25:00,64.55,64.66,64.5,64.55,16300.0,47.3781,47.4589,47.3414,47.3781,16300.0
2011-12-21 10:30:00,64.56,64.62,64.51,64.62,20000.0,47.3855,47.4295,47.3488,47.4295,20000.0
2011-12-21 10:35:00,64.62,64.65,64.6,64.63,8000.0,47.4295,47.4515,47.4148,47.4368,8000.0
2011-12-21 10:40:00,64.65,64.67,64.55,64.6,21600.0,47.4515,47.4662,47.3781,47.4148,21600.0
2011-12-21 10:45:00,64.62,64.67,64.6,64.65,16200.0,47.4295,47.4662,47.4148,47.4515,16200.0
2011-12-21 10:50:00,64.64,64.67,64.57,64.65,16200.0,47.4442,47.4662,47.3928,47.4515,16200.0
2011-12-21 10:55:00,64.65,64.66,64.59,64.64,11500.0,47.4515,47.4589,47.4075,47.4442,11500.0
2011-12-21 11:00:00,64.63,64.63,64.51,64.51,8500.0,47.4368,47.4368,47.3488,47.3488,8500.0
2011-12-21 11:05:00,64.53,64.56,64.49,64.53,8000.0,47.3634,47.3855,47.3341,47.3634,8000.0
2011-12-21 11:10:00,64.51,64.59,64.5,64.53,19400.0,47.3488,47.4075,47.3414,47.3634,19400.0
2011-12-21 11:15:00,64.5,64.5,64.41,64.43,7200.0,47.3414,47.3414,47.2754,47.29,7200.0
2011-12-21 11:20:00,64.43,64.45,64.4,64.41,5400.0,47.29,47.3047,47.268,47.2754,5400.0
2011-12-21 11:25:00,64.4,64.4,64.3,64.38,11000.0,47.268,47.268,47.1946,47.2533,11000.0
2011-12-21 11:30:00,64.37,64.44,64.32,64.41,12900.0,47.246,47.2974,47.2093,47.2754,12900.0
2011-12-21 11:35:00,64.38,64.41,64.37,64.39,9200.0,47.2533,47.2754,47.246,47.2607,9200.0
2011-12-21 11:40:00,64.37,64.49,64.31,64.49,24500.0,47.246,47.3341,47.202,47.3341,24500.0
2011-12-21 11:45:00,64.49,64.52,64.47,64.5,5000.0,47.3341,47.3561,47.3194,47.3414,5000.0
2011-12-21 11:50:00,64.51,64.51,64.44,64.44,5700.0,47.3488,47.3488,47.2974,47.2974,5700.0
2011-12-21 11:55:00,64.42,64.43,64.31,64.38,14000.0,47.2827,47.29,47.202,47.2533,14000.0
2011-12-21 12:00:00,64.4,64.46,64.39,64.45,5700.0,47.268,47.3121,47.2607,47.3047,5700.0
2011-12-21 12:05:00,64.45,64.45,64.22,64.24,15800.0,47.3047,47.3047,47.1359,47.1506,15800.0
2011-12-21 12:10:00,64.22,64.24,64.2,64.23,5600.0,47.1359,47.1506,47.1212,47.1432,5600.0
2011-12-21 12:15:00,64.2,64.28,64.17,64.27,7500.0,47.1212,47.1799,47.0992,47.1726,7500.0
2011-12-21 12:20:00,64.27,64.27,64.16,64.16,7500.0,47.1726,47.1726,47.0919,47.0919,7500.0
2011-12-21 12:25:00,64.15,64.17,64.06,64.14,8700.0,47.0845,47.0992,47.0185,47.0772,8700.0
2011-12-21 12:30:00,64.14,64.21,64.14,64.19,12200.0,47.0772,47.1286,47.0772,47.1139,12200.0
2011-12-21 12:35:00,64.2,64.33,64.2,64.32,10500.0,47.1212,47.2166,47.1212,47.2093,10500.0
2011-12-21 12:40:00,64.31,64.32,64.28,64.3,12600.0,47.202,47.2093,47.1799,47.1946,12600.0
2011-12-21 12:45:00,64.3,64.34,64.29,64.32,11700.0,47.1946,47.224,47.1873,47.2093,11700.0
2011-12-21 12:50:00,64.32,64.32,64.26,64.27,18900.0,47.2093,47.2093,47.1653,47.1726,18900.0
2011-12-21 12:55:00,64.28,64.33,64.26,64.31,25600.0,47.1799,47.2166,47.1653,47.202,25600.0
2011-12-21 13:00:00,64.31,64.39,64.31,64.37,15300.0,47.202,47.2607,47.202,47.246,15300.0
2011-12-21 13:05:00,64.38,64.41,64.38,64.39,12300.0,47.2533,47.2754,47.2533,47.2607,12300.0
2011-12-21 13:10:00,64.39,64.43,64.39,64.41,11200.0,47.2607,47.29,47.2607,47.2754,11200.0
2011-12-21 13:15:00,64.43,64.46,64.39,64.42,13200.0,47.29,47.3121,47.2607,47.2827,13200.0
2011-12-21 13:20:00,64.44,64.46,64.4,64.42,21500.0,47.2974,47.3121,47.268,47.2827,21500.0
2011-12-21 13:25:00,64.44,64.45,64.38,64.42,12400.0,47.2974,47.3047,47.2533,47.2827,12400.0
2011-12-21 13:30:00,64.44,64.46,64.41,64.44,8200.0,47.2974,47.3121,47.2754,47.2974,8200.0
2011-12-21 13:35:00,64.44,64.48,64.44,64.46,16100.0,47.2974,47.3267,47.2974,47.3121,16100.0
2011-12-21 13:40:00,64.45,64.46,64.35,64.4,16000.0,47.3047,47.3121,47.2313,47.268,16000.0
2011-12-21 13:45:00,64.4,64.44,64.4,64.42,9400.0,47.268,47.2974,47.268,47.2827,9400.0
2011-12-21 13:50:00,64.41,64.55,64.41,64.49,33600.0,47.2754,47.3781,47.2754,47.3341,33600.0
2011-12-21 13:55:00,64.5,64.51,64.47,64.5,15300.0,47.3414,47.3488,47.3194,47.3414,15300.0
2011-12-21 14:00:00,64.52,64.59,64.48,64.59,27700.0,47.3561,47.4075,47.3267,47.4075,27700.0
2011-12-21 14:05:00,64.58,64.6,64.57,64.59,20200.0,47.4001,47.4148,47.3928,47.4075,20200.0
2011-12-21 14:10:00,64.58,64.6,64.56,64.59,11400.0,47.4001,47.4148,47.3855,47.4075,11400.0
2011-12-21 14:15:00,64.59,64.6,64.56,64.59,12500.0,47.4075,47.4148,47.3855,47.4075,12500.0
2011-12-21 14:20:00,64.58,64.62,64.56,64.57,13600.0,47.4001,47.4295,47.3855,47.3928,13600.0
2011-12-21 14:25:00,64.57,64.6,64.55,64.58,10600.0,47.3928,47.4148,47.3781,47.4001,10600.0
2011-12-21 14:30:00,64.6,64.62,64.47,64.5,13300.0,47.4148,47.4295,47.3194,47.3414,13300.0
2011-12-21 14:35:00,64.5,64.61,64.5,64.59,11500.0,47.3414,47.4222,47.3414,47.4075,11500.0
2011-12-21 14:40:00,64.6,64.6,64.53,64.55,13800.0,47.4148,47.4148,47.3634,47.3781,13800.0
2011-12-21 14:45:00,64.55,64.64,64.55,64.62,16200.0,47.3781,47.4442,47.3781,47.4295,16200.0
2011-12-21 14:50:00,64.62,64.65,64.61,64.64,7400.0,47.4295,47.4515,47.4222,47.4442,7400.0
2011-12-21 14:55:00,64.64,64.66,64.57,64.61,10000.0,47.4442,47.4589,47.3928,47.4222,10000.0
2011-12-21 15:00:00,64.6,64.68,64.57,64.65,13400.0,47.4148,47.4735,47.3928,47.4515,13400.0
2011-12-21 15:05:00,64.65,64.66,64.59,64.65,26300.0,47.4515,47.4589,47.4075,47.4515,26300.0
2011-12-21 15:10:00,64.65,64.68,64.61,64.63,21700.0,47.4515,47.4735,47.4222,47.4368,21700.0
2011-12-21 15:15:00,64.63,64.8,64.62,64.75,22800.0,47.4368,47.5616,47.4295,47.5249,22800.0
2011-12-21 15:20:00,64.75,64.79,64.67,64.69,29100.0,47.5249,47.5543,47.4662,47.4809,29100.0
2011-12-21 15:25:00,64.68,64.74,64.66,64.68,34700.0,47.4735,47.5176,47.4589,47.4735,34700.0
2011-12-21 15:30:00,64.69,64.82,64.67,64.77,51200.0,47.4809,47.5763,47.4662,47.5396,51200.0
2011-12-21 15:35:00,64.75,64.89,64.75,64.86,32000.0,47.5249,47.6277,47.5249,47.6056,32000.0
2011-12-21 15:40:00,64.86,64.86,64.71,64.76,38400.0,47.6056,47.6056,47.4955,47.5322,38400.0
2011-12-21 15:45:00,64.76,64.79,64.64,64.7,34800.0,47.5322,47.5543,47.4442,47.4882,34800.0
2011-12-21 15:50:00,64.7,64.71,64.57,64.69,40600.0,47.4882,47.4955,47.3928,47.4809,40600.0
2011-12-21 15:55:00,64.69,64.81,64.61,64.77,77700.0,47.4809,47.5689,47.4222,47.5396,77700.0
2011-12-22 09:30:00,64.98,64.98,64.71,64.86,11100.0,47.6937,47.6937,47.4955,47.6056,11100.0
2011-12-22 09:35:00,64.86,65.1,64.86,65.06,11500.0,47.6056,47.7818,47.6056,47.7524,11500.0
2011-12-22 09:40:00,65.08,65.53,65.07,65.45,21600.0,47.7671,48.0974,47.7598,48.0387,21600.0
2011-12-22 09:45:00,65.48,65.49,65.3,65.32,12600.0,48.0607,48.068,47.9286,47.9433,12600.0
2011-12-22 09:50:00,65.32,65.44,65.3,65.44,9800.0,47.9433,48.0314,47.9286,48.0314,9800.0
2011-12-22 09:55:00,65.42,65.55,65.4,65.46,11300.0,48.0167,48.1121,48.002,48.046,11300.0
2011-12-22 10:00:00,65.47,65.48,65.37,65.37,11900.0,48.0534,48.0607,47.98,47.98,11900.0
2011-12-22 10:05:00,65.36,65.39,65.33,65.36,10300.0,47.9726,47.9947,47.9506,47.9726,10300.0
2011-12-22 10:10:00,65.35,65.44,65.34,65.4,11600.0,47.9653,48.0314,47.958,48.002,11600.0
2011-12-22 10:15:00,65.4,65.48,65.36,65.36,8600.0,48.002,48.0607,47.9726,47.9726,8600.0
2011-12-22 10:20:00,65.37,65.45,65.33,65.4,9300.0,47.98,48.0387,47.9506,48.002,9300.0
2011-12-22 10:25:00,65.4,65.56,65.4,65.51,11800.0,48.002,48.1194,48.002,48.0827,11800.0
2011-12-22 10:30:00,65.52,65.54,65.47,65.48,13100.0,48.0901,48.1047,48.0534,48.0607,13100.0
2011-12-22 10:35:00,65.46,65.46,65.39,65.45,11900.0,48.046,48.046,47.9947,48.0387,11900.0
2011-12-22 10:40:00,65.46,65.49,65.43,65.47,7600.0,48.046,48.068,48.024,48.0534,7600.0
2011-12-22 10:45:00,65.48,65.5,65.32,65.34,11300.0,48.0607,48.0754,47.9433,47.958,11300.0
2011-12-22 10:50:00,65.35,65.37,65.33,65.37,5600.0,47.9653,47.98,47.9506,47.98,5600.0
2011-12-22 10:55:00,65.39,65.54,65.39,65.54,13100.0,47.9947,48.1047,47.9947,48.1047,13100.0
2011-12-22 11:00:00,65.53,65.63,65.52,65.59,14800.0,48.0974,48.1708,48.0901,48.1414,14800.0
2011-12-22 11:05:00,65.6,65.62,65.57,65.58,4200.0,48.1488,48.1635,48.1268,48.1341,4200.0
2011-12-22 11:10:00,65.59,65.71,65.57,65.66,12900.0,48.1414,48.2295,48.1268,48.1928,12900.0
2011-12-22 11:15:00,65.67,65.71,65.66,65.68,7300.0,48.2002,48.2295,48.1928,48.2075,7300.0
2011-12-22 11:20:00,65.69,65.69,65.61,65.64,9500.0,48.2148,48.2148,48.1561,48.1781,9500.0
2011-12-22 11:25:00,65.63,65.69,65.56,65.6,12500.0,48.1708,48.2148,48.1194,48.1488,12500.0
2011-12-22 11:30:00,65.64,65.66,65.61,65.64,5500.0,48.1781,48.1928,48.1561,48.1781,5500.0
2011-12-22 11:35:00,65.64,65.83,65.64,65.82,14300.0,48.1781,48.3176,48.1781,48.3103,14300.0
2011-12-22 11:40:00,65.83,65.86,65.81,65.86,9300.0,48.3176,48.3396,48.3029,48.3396,9300.0
2011-12-22 11:45:00,65.87,65.88,65.83,65.88,8700.0,48.347,48.3543,48.3176,48.3543,8700.0
2011-12-22 11:50:00,65.88,65.88,65.84,65.87,10200.0,48.3543,48.3543,48.3249,48.347,10200.0
2011-12-22 11:55:00,65.88,65.88,65.82,65.84,7600.0,48.3543,48.3543,48.3103,48.3249,7600.0
2011-12-22 12:00:00,65.84,65.84,65.8,65.82,7600.0,48.3249,48.3249,48.2956,48.3103,7600.0
2011-12-22 12:05:00,65.81,65.84,65.78,65.84,19700.0,48.3029,48.3249,48.2809,48.3249,19700.0
2011-12-22 12:10:00,65.84,65.9,65.82,65.86,16700.0,48.3249,48.369,48.3103,48.3396,16700.0
2011-12-22 12:15:00,65.87,65.9,65.81,65.84,13100.0,48.347,48.369,48.3029,48.3249,13100.0
2011-12-22 12:20:00,65.83,65.94,65.83,65.91,10000.0,48.3176,48.3983,48.3176,48.3763,10000.0
2011-12-22 12:25:00,65.91,66.02,65.91,66.02,11900.0,48.3763,48.4571,48.3763,48.4571,11900.0
2011-12-22 12:30:00,66.01,66.01,65.98,65.98,6500.0,48.4497,48.4497,48.4277,48.4277,6500.0
2011-12-22 12:35:00,65.99,66.02,65.97,66.02,12100.0,48.435,48.4571,48.4204,48.4571,12100.0
2011-12-22 12:40:00,66.01,66.05,66.01,66.01,15600.0,48.4497,48.4791,48.4497,48.4497,15600.0
2011-12-22 12:45:00,66.0,66.02,65.92,65.92,12000.0,48.4424,48.4571,48.3837,48.3837,12000.0
2011-12-22 12:50:00,65.93,66.01,65.93,66.0,7200.0,48.391,48.4497,48.391,48.4424,7200.0
2011-12-22 12:55:00,65.99,65.99,65.93,65.94,7400.0,48.435,48.435,48.391,48.3983,7400.0
2011-12-22 13:00:00,65.93,65.97,65.93,65.94,8100.0,48.391,48.4204,48.391,48.3983,8100.0
2011-12-22 13:05:00,65.94,65.94,65.9,65.93,6400.0,48.3983,48.3983,48.369,48.391,6400.0
2011-12-22 13:10:00,65.94,66.02,65.92,66.02,8100.0,48.3983,48.4571,48.3837,48.4571,8100.0
2011-12-22 13:15:00,66.02,66.09,66.0,66.08,9800.0,48.4571,48.5084,48.4424,48.5011,9800.0
2011-12-22 13:20:00,66.09,66.09,66.02,66.02,5500.0,48.5084,48.5084,48.4571,48.4571,5500.0
2011-12-22 13:25:00,66.02,66.14,66.02,66.11,8200.0,48.4571,48.5451,48.4571,48.5231,8200.0
2011-12-22 13:30:00,66.12,66.13,66.07,66.12,11700.0,48.5305,48.5378,48.4938,48.5305,11700.0
2011-12-22 13:35:00,66.12,66.12,66.05,66.07,11100.0,48.5305,48.5305,48.4791,48.4938,11100.0
2011-12-22 13:40:00,66.08,66.13,66.07,66.13,9000.0,48.5011,48.5378,48.4938,48.5378,9000.0
2011-12-22 13:45:00,66.14,66.21,66.14,66.21,6300.0,48.5451,48.5965,48.5451,48.5965,6300.0
2011-12-22 13:50:00,66.2,66.22,66.17,66.21,7200.0,48.5892,48.6039,48.5672,48.5965,7200.0
2011-12-22 13:55:00,66.21,66.22,66.15,66.16,15200.0,48.5965,48.6039,48.5525,48.5598,15200.0
2011-12-22 14:00:00,66.16,66.19,66.15,66.17,7200.0,48.5598,48.5818,48.5525,48.5672,7200.0
2011-12-22 14:05:00,66.15,66.19,66.15,66.17,13400.0,48.5525,48.5818,48.5525,48.5672,13400.0
2011-12-22 14:10:00,66.17,66.22,66.17,66.21,4400.0,48.5672,48.6039,48.5672,48.5965,4400.0
2011-12-22 14:15:00,66.2,66.21,66.17,66.17,7400.0,48.5892,48.5965,48.5672,48.5672,7400.0
2011-12-22 14:20:00,66.18,66.2,66.17,66.2,11300.0,48.5745,48.5892,48.5672,48.5892,11300.0
2011-12-22 14:25:00,66.19,66.24,66.19,66.21,10000.0,48.5818,48.6185,48.5818,48.5965,10000.0
2011-12-22 14:30:00,66.21,66.23,66.19,66.21,7200.0,48.5965,48.6112,48.5818,48.5965,7200.0
2011-12-22 14:35:00,66.23,66.23,66.17,66.17,12600.0,48.6112,48.6112,48.5672,48.5672,12600.0
2011-12-22 14:40:00,66.17,66.2,66.17,66.19,13600.0,48.5672,48.5892,48.5672,48.5818,13600.0
2011-12-22 14:45:00,66.21,66.25,66.14,66.14,16000.0,48.5965,48.6259,48.5451,48.5451,16000.0
2011-12-22 14:50:00,66.14,66.2,66.1,66.15,15600.0,48.5451,48.5892,48.5158,48.5525,15600.0
2011-12-22 14:55:00,66.14,66.17,66.11,66.14,17400.0,48.5451,48.5672,48.5231,48.5451,17400.0
2011-12-22 15:00:00,66.14,66.15,66.1,66.13,11900.0,48.5451,48.5525,48.5158,48.5378,11900.0
2011-12-22 15:05:00,66.14,66.17,66.11,66.11,11500.0,48.5451,48.5672,48.5231,48.5231,11500.0
2011-12-22 15:10:00,66.12,66.15,66.1,66.15,19600.0,48.5305,48.5525,48.5158,48.5525,19600.0
2011-12-22 15:15:00,66.15,66.21,66.15,66.21,11100.0,48.5525,48.5965,48.5525,48.5965,11100.0
2011-12-22 15:20:00,66.21,66.28,66.2,66.27,17800.0,48.5965,48.6479,48.5892,48.6406,17800.0
2011-12-22 15:25:00,66.28,66.36,66.28,66.35,18700.0,48.6479,48.7066,48.6479,48.6993,18700.0
2011-12-22 15:30:00,66.34,66.34,66.21,66.24,18900.0,48.6919,48.6919,48.5965,48.6185,18900.0
2011-12-22 15:35:00,66.23,66.31,66.21,66.23,20500.0,48.6112,48.6699,48.5965,48.6112,20500.0
2011-12-22 15:40:00,66.23,66.23,66.15,66.19,21200.0,48.6112,48.6112,48.5525,48.5818,21200.0
2011-12-22 15:45:00,66.19,66.19,66.11,66.12,36900.0,48.5818,48.5818,48.5231,48.5305,36900.0
2011-12-22 15:50:00,66.12,66.22,66.12,66.18,32900.0,48.5305,48.6039,48.5305,48.5745,32900.0
2011-12-22 15:55:00,66.17,66.18,66.04,66.15,97000.0,48.5672,48.5745,48.4717,48.5525,97000.0
2011-12-23 09:30:00,66.22,66.57,66.15,66.48,21700.0,48.6039,48.8607,48.5525,48.7947,21700.0
2011-12-23 09:35:00,66.49,66.55,66.15,66.19,12200.0,48.802,48.8461,48.5525,48.5818,12200.0
2011-12-23 09:40:00,66.2,66.23,66.0,66.0,11000.0,48.5892,48.6112,48.4424,48.4424,11000.0
2011-12-23 09:45:00,66.02,66.23,65.99,66.16,4800.0,48.4571,48.6112,48.435,48.5598,4800.0
2011-12-23 09:50:00,66.16,66.23,66.1,66.19,8700.0,48.5598,48.6112,48.5158,48.5818,8700.0
2011-12-23 09:55:00,66.21,66.24,66.15,66.15,2500.0,48.5965,48.6185,48.5525,48.5525,2500.0
2011-12-23 10:00:00,66.16,66.16,66.05,66.05,5700.0,48.5598,48.5598,48.4791,48.4791,5700.0
2011-12-23 10:05:00,66.07,66.16,66.07,66.15,7000.0,48.4938,48.5598,48.4938,48.5525,7000.0
2011-12-23 10:10:00,66.12,66.21,66.11,66.15,3800.0,48.5305,48.5965,48.5231,48.5525,3800.0
2011-12-23 10:15:00,66.14,66.15,66.06,66.08,7800.0,48.5451,48.5525,48.4864,48.5011,7800.0
2011-12-23 10:20:00,66.08,66.14,66.06,66.08,23300.0,48.5011,48.5451,48.4864,48.5011,23300.0
2011-12-23 10:25:00,66.07,66.08,66.03,66.03,10100.0,48.4938,48.5011,48.4644,48.4644,10100.0
2011-12-23 10:30:00,66.03,66.07,66.01,66.06,4300.0,48.4644,48.4938,48.4497,48.4864,4300.0
2011-12-23 10:35:00,66.07,66.08,66.03,66.05,4400.0,48.4938,48.5011,48.4644,48.4791,4400.0
2011-12-23 10:40:00,66.04,66.04,65.96,66.0,5400.0,48.4717,48.4717,48.413,48.4424,5400.0
2011-12-23 10:45:00,66.01,66.03,65.97,65.99,10500.0,48.4497,48.4644,48.4204,48.435,10500.0
2011-12-23 10:50:00,66.01,66.01,65.96,65.98,2800.0,48.4497,48.4497,48.413,48.4277,2800.0
2011-12-23 10:55:00,65.98,65.98,65.87,65.89,17500.0,48.4277,48.4277,48.347,48.3616,17500.0
2011-12-23 11:00:00,65.9,65.99,65.87,65.99,6600.0,48.369,48.435,48.347,48.435,6600.0
2011-12-23 11:05:00,66.0,66.0,65.92,65.95,5400.0,48.4424,48.4424,48.3837,48.4057,5400.0
2011-12-23 11:10:00,65.94,66.03,65.94,66.03,9000.0,48.3983,48.4644,48.3983,48.4644,9000.0
2011-12-23 11:15:00,66.02,66.04,66.0,66.0,6000.0,48.4571,48.4717,48.4424,48.4424,6000.0
2011-12-23 11:20:00,65.99,65.99,65.87,65.87,22700.0,48.435,48.435,48.347,48.347,22700.0
2011-12-23 11:25:00,65.88,65.92,65.85,65.88,23200.0,48.3543,48.3837,48.3323,48.3543,23200.0
2011-12-23 11:30:00,65.88,65.89,65.81,65.81,69800.0,48.3543,48.3616,48.3029,48.3029,69800.0
2011-12-23 11:35:00,65.81,65.82,65.75,65.75,23600.0,48.3029,48.3103,48.2589,48.2589,23600.0
2011-12-23 11:40:00,65.76,65.76,65.58,65.58,55900.0,48.2662,48.2662,48.1341,48.1341,55900.0
2011-12-23 11:45:00,65.59,65.71,65.56,65.7,48100.0,48.1414,48.2295,48.1194,48.2222,48100.0
2011-12-23 11:50:00,65.7,65.89,65.7,65.88,9700.0,48.2222,48.3616,48.2222,48.3543,9700.0
2011-12-23 11:55:00,65.91,65.96,65.88,65.96,8000.0,48.3763,48.413,48.3543,48.413,8000.0
2011-12-23 12:00:00,65.97,65.99,65.96,65.96,3200.0,48.4204,48.435,48.413,48.413,3200.0
2011-12-23 12:05:00,65.96,66.04,65.96,66.03,2000.0,48.413,48.4717,48.413,48.4644,2000.0
2011-12-23 12:10:00,66.04,66.09,66.03,66.05,6600.0,48.4717,48.5084,48.4644,48.4791,6600.0
2011-12-23 12:15:00,66.08,66.08,66.04,66.05,3600.0,48.5011,48.5011,48.4717,48.4791,3600.0
2011-12-23 12:20:00,66.04,66.11,66.04,66.11,2500.0,48.4717,48.5231,48.4717,48.5231,2500.0
2011-12-23 12:25:00,66.11,66.12,66.1,66.12,1900.0,48.5231,48.5305,48.5158,48.5305,1900.0
2011-12-23 12:30:00,66.1,66.2,66.09,66.2,5300.0,48.5158,48.5892,48.5084,48.5892,5300.0
2011-12-23 12:35:00,66.21,66.23,66.18,66.21,4800.0,48.5965,48.6112,48.5745,48.5965,4800.0
2011-12-23 12:40:00,66.22,66.25,66.21,66.22,3200.0,48.6039,48.6259,48.5965,48.6039,3200.0
2011-12-23 12:45:00,66.22,66.24,66.2,66.24,2700.0,48.6039,48.6185,48.5892,48.6185,2700.0
2011-12-23 12:50:00,66.23,66.27,66.22,66.27,1700.0,48.6112,48.6406,48.6039,48.6406,1700.0
2011-12-23 12:55:00,66.25,66.3,66.25,66.26,6100.0,48.6259,48.6626,48.6259,48.6332,6100.0
2011-12-23 13:00:00,66.27,66.27,66.22,66.22,4000.0,48.6406,48.6406,48.6039,48.6039,4000.0
2011-12-23 13:05:00,66.23,66.23,66.18,66.21,8600.0,48.6112,48.6112,48.5745,48.5965,8600.0
2011-12-23 13:10:00,66.21,66.27,66.19,66.22,2600.0,48.5965,48.6406,48.5818,48.6039,2600.0
2011-12-23 13:15:00,66.23,66.27,66.23,66.24,2600.0,48.6112,48.6406,48.6112,48.6185,2600.0
2011-12-23 13:20:00,66.22,66.22,66.18,66.21,4200.0,48.6039,48.6039,48.5745,48.5965,4200.0
2011-12-23 13:25:00,66.23,66.23,66.21,66.23,2300.0,48.6112,48.6112,48.5965,48.6112,2300.0
2011-12-23 13:30:00,66.21,66.24,66.2,66.23,3700.0,48.5965,48.6185,48.5892,48.6112,3700.0
2011-12-23 13:35:00,66.23,66.31,66.23,66.29,4400.0,48.6112,48.6699,48.6112,48.6552,4400.0
2011-12-23 13:40:00,66.27,66.3,66.27,66.29,5500.0,48.6406,48.6626,48.6406,48.6552,5500.0
2011-12-23 13:45:00,66.28,66.31,66.27,66.31,3100.0,48.6479,48.6699,48.6406,48.6699,3100.0
2011-12-23 13:50:00,66.29,66.33,66.29,66.33,4100.0,48.6552,48.6846,48.6552,48.6846,4100.0
2011-12-23 13:55:00,66.32,66.33,66.3,66.32,2100.0,48.6772,48.6846,48.6626,48.6772,2100.0
2011-12-23 14:00:00,66.33,66.33,66.3,66.31,2500.0,48.6846,48.6846,48.6626,48.6699,2500.0
2011-12-23 14:05:00,66.31,66.32,66.29,66.3,3700.0,48.6699,48.6772,48.6552,48.6626,3700.0
2011-12-23 14:10:00,66.31,66.32,66.3,66.31,2900.0,48.6699,48.6772,48.6626,48.6699,2900.0
2011-12-23 14:15:00,66.32,66.34,66.27,66.28,7500.0,48.6772,48.6919,48.6406,48.6479,7500.0
2011-12-23 14:20:00,66.28,66.28,66.19,66.2,11400.0,48.6479,48.6479,48.5818,48.5892,11400.0
2011-12-23 14:25:00,66.21,66.24,66.17,66.24,4600.0,48.5965,48.6185,48.5672,48.6185,4600.0
2011-12-23 14:30:00,66.23,66.32,66.23,66.27,7700.0,48.6112,48.6772,48.6112,48.6406,7700.0
2011-12-23 14:35:00,66.27,66.28,66.22,66.25,5600.0,48.6406,48.6479,48.6039,48.6259,5600.0
2011-12-23 14:40:00,66.26,66.28,66.25,66.27,2100.0,48.6332,48.6479,48.6259,48.6406,2100.0
2011-12-23 14:45:00,66.28,66.29,66.27,66.29,2200.0,48.6479,48.6552,48.6406,48.6552,2200.0
2011-12-23 14:50:00,66.28,66.31,66.27,66.29,4000.0,48.6479,48.6699,48.6406,48.6552,4000.0
2011-12-23 14:55:00,66.29,66.29,66.26,66.28,2300.0,48.6552,48.6552,48.6332,48.6479,2300.0
2011-12-23 15:00:00,66.26,66.26,66.23,66.25,7100.0,48.6332,48.6332,48.6112,48.6259,7100.0
2011-12-23 15:05:00,66.25,66.27,66.22,66.24,5800.0,48.6259,48.6406,48.6039,48.6185,5800.0
2011-12-23 15:10:00,66.23,66.25,66.22,66.22,5600.0,48.6112,48.6259,48.6039,48.6039,5600.0
2011-12-23 15:15:00,66.23,66.27,66.22,66.27,5300.0,48.6112,48.6406,48.6039,48.6406,5300.0
2011-12-23 15:20:00,66.24,66.26,66.22,66.22,11500.0,48.6185,48.6332,48.6039,48.6039,11500.0
2011-12-23 15:25:00,66.22,66.22,66.16,66.17,11100.0,48.6039,48.6039,48.5598,48.5672,11100.0
2011-12-23 15:30:00,66.17,66.21,66.15,66.2,14800.0,48.5672,48.5965,48.5525,48.5892,14800.0
2011-12-23 15:35:00,66.19,66.25,66.18,66.23,7000.0,48.5818,48.6259,48.5745,48.6112,7000.0
2011-12-23 15:40:00,66.24,66.34,66.23,66.32,10200.0,48.6185,48.6919,48.6112,48.6772,10200.0
2011-12-23 15:45:00,66.32,66.35,66.23,66.24,16900.0,48.6772,48.6993,48.6112,48.6185,16900.0
2011-12-23 15:50:00,66.24,66.29,66.22,66.22,20000.0,48.6185,48.6552,48.6039,48.6039,20000.0
2011-12-23 15:55:00,66.22,66.4,66.22,66.36,87700.0,48.6039,48.736,48.6039,48.7066,87700.0
2011-12-27 09:30:00,66.39,66.39,66.0,66.07,20000.0,48.7286,48.7286,48.4424,48.4938,20000.0
2011-12-27 09:35:00,66.1,66.31,66.08,66.31,12500.0,48.5158,48.6699,48.5011,48.6699,12500.0
2011-12-27 09:40:00,66.31,66.47,66.31,66.47,4600.0,48.6699,48.7873,48.6699,48.7873,4600.0
2011-12-27 09:45:00,66.47,66.53,66.34,66.53,6700.0,48.7873,48.8314,48.6919,48.8314,6700.0
2011-12-27 09:50:00,66.5,66.61,66.37,66.37,7700.0,48.8094,48.8901,48.7139,48.7139,7700.0
2011-12-27 09:55:00,66.41,66.56,66.41,66.55,8000.0,48.7433,48.8534,48.7433,48.8461,8000.0
2011-12-27 10:00:00,66.56,66.59,66.48,66.56,5400.0,48.8534,48.8754,48.7947,48.8534,5400.0
2011-12-27 10:05:00,66.54,66.63,66.53,66.58,10900.0,48.8387,48.9048,48.8314,48.8681,10900.0
2011-12-27 10:10:00,66.58,66.63,66.5,66.62,7600.0,48.8681,48.9048,48.8094,48.8974,7600.0
2011-12-27 10:15:00,66.6,66.7,66.57,66.69,3300.0,48.8828,48.9562,48.8607,48.9488,3300.0
2011-12-27 10:20:00,66.67,66.77,66.66,66.77,5300.0,48.9341,49.0075,48.9268,49.0075,5300.0
2011-12-27 10:25:00,66.77,66.79,66.67,66.7,9200.0,49.0075,49.0222,48.9341,48.9562,9200.0
2011-12-27 10:30:00,66.72,66.73,66.67,66.69,7100.0,48.9708,48.9782,48.9341,48.9488,7100.0
2011-12-27 10:35:00,66.67,66.69,66.56,66.56,2900.0,48.9341,48.9488,48.8534,48.8534,2900.0
2011-12-27 10:40:00,66.54,66.6,66.53,66.6,4000.0,48.8387,48.8828,48.8314,48.8828,4000.0
2011-12-27 10:45:00,66.58,66.59,66.5,66.57,13700.0,48.8681,48.8754,48.8094,48.8607,13700.0
2011-12-27 10:50:00,66.56,66.56,66.41,66.45,12600.0,48.8534,48.8534,48.7433,48.7727,12600.0
2011-12-27 10:55:00,66.48,66.5,66.46,66.49,2600.0,48.7947,48.8094,48.78,48.802,2600.0
2011-12-27 11:00:00,66.49,66.52,66.46,66.46,7000.0,48.802,48.824,48.78,48.78,7000.0
2011-12-27 11:05:00,66.46,66.48,66.42,66.44,8800.0,48.78,48.7947,48.7506,48.7653,8800.0
2011-12-27 11:10:00,66.44,66.5,66.42,66.5,8900.0,48.7653,48.8094,48.7506,48.8094,8900.0
2011-12-27 11:15:00,66.51,66.53,66.48,66.48,6300.0,48.8167,48.8314,48.7947,48.7947,6300.0
2011-12-27 11:20:00,66.48,66.5,66.45,66.45,3700.0,48.7947,48.8094,48.7727,48.7727,3700.0
2011-12-27 11:25:00,66.46,66.56,66.46,66.53,3400.0,48.78,48.8534,48.78,48.8314,3400.0
2011-12-27 11:30:00,66.55,66.55,66.5,66.51,3700.0,48.8461,48.8461,48.8094,48.8167,3700.0
2011-12-27 11:35:00,66.51,66.54,66.5,66.5,4000.0,48.8167,48.8387,48.8094,48.8094,4000.0
2011-12-27 11:40:00,66.51,66.51,66.39,66.4,5800.0,48.8167,48.8167,48.7286,48.736,5800.0
2011-12-27 11:45:00,66.41,66.46,66.39,66.43,2500.0,48.7433,48.78,48.7286,48.758,2500.0
2011-12-27 11:50:00,66.42,66.45,66.42,66.43,3700.0,48.7506,48.7727,48.7506,48.758,3700.0
2011-12-27 11:55:00,66.44,66.47,66.42,66.42,4100.0,48.7653,48.7873,48.7506,48.7506,4100.0
2011-12-27 12:00:00,66.43,66.46,66.43,66.46,2900.0,48.758,48.78,48.758,48.78,2900.0
2011-12-27 12:05:00,66.46,66.47,66.43,66.47,6900.0,48.78,48.7873,48.758,48.7873,6900.0
2011-12-27 12:10:00,66.47,66.48,66.46,66.47,7200.0,48.7873,48.7947,48.78,48.7873,7200.0
2011-12-27 12:15:00,66.46,66.49,66.46,66.47,7700.0,48.78,48.802,48.78,48.7873,7700.0
2011-12-27 12:20:00,66.47,66.5,66.46,66.5,11300.0,48.7873,48.8094,48.78,48.8094,11300.0
2011-12-27 12:25:00,66.5,66.53,66.49,66.51,6800.0,48.8094,48.8314,48.802,48.8167,6800.0
2011-12-27 12:30:00,66.51,66.55,66.49,66.52,7500.0,48.8167,48.8461,48.802,48.824,7500.0
2011-12-27 12:35:00,66.52,66.52,66.49,66.49,7600.0,48.824,48.824,48.802,48.802,7600.0
2011-12-27 12:40:00,66.52,66.57,66.52,66.56,2300.0,48.824,48.8607,48.824,48.8534,2300.0
2011-12-27 12:45:00,66.56,66.59,66.55,66.56,2500.0,48.8534,48.8754,48.8461,48.8534,2500.0
2011-12-27 12:50:00,66.56,66.56,66.51,66.51,3500.0,48.8534,48.8534,48.8167,48.8167,3500.0
2011-12-27 12:55:00,66.51,66.51,66.48,66.5,1800.0,48.8167,48.8167,48.7947,48.8094,1800.0
2011-12-27 13:00:00,66.49,66.51,66.48,66.51,4600.0,48.802,48.8167,48.7947,48.8167,4600.0
2011-12-27 13:05:00,66.49,66.5,66.48,66.5,2200.0,48.802,48.8094,48.7947,48.8094,2200.0
2011-12-27 13:10:00,66.49,66.49,66.47,66.48,9900.0,48.802,48.802,48.7873,48.7947,9900.0
2011-12-27 13:15:00,66.48,66.51,66.48,66.48,2200.0,48.7947,48.8167,48.7947,48.7947,2200.0
2011-12-27 13:20:00,66.47,66.47,66.4,66.41,3500.0,48.7873,48.7873,48.736,48.7433,3500.0
2011-12-27 13:25:00,66.42,66.42,66.4,66.41,4100.0,48.7506,48.7506,48.736,48.7433,4100.0
2011-12-27 13:30:00,66.41,66.41,66.36,66.36,3200.0,48.7433,48.7433,48.7066,48.7066,3200.0
2011-12-27 13:35:00,66.36,66.4,66.36,66.4,6100.0,48.7066,48.736,48.7066,48.736,6100.0
2011-12-27 13:40:00,66.4,66.4,66.36,66.37,13700.0,48.736,48.736,48.7066,48.7139,13700.0
2011-12-27 13:45:00,66.37,66.43,66.37,66.4,4700.0,48.7139,48.758,48.7139,48.736,4700.0
2011-12-27 13:50:00,66.4,66.4,66.37,66.37,4700.0,48.736,48.736,48.7139,48.7139,4700.0
2011-12-27 13:55:00,66.37,66.42,66.35,66.41,4800.0,48.7139,48.7506,48.6993,48.7433,4800.0
2011-12-27 14:00:00,66.41,66.46,66.41,66.46,3300.0,48.7433,48.78,48.7433,48.78,3300.0
2011-12-27 14:05:00,66.47,66.49,66.46,66.49,4100.0,48.7873,48.802,48.78,48.802,4100.0
2011-12-27 14:10:00,66.49,66.5,66.47,66.5,9200.0,48.802,48.8094,48.7873,48.8094,9200.0
2011-12-27 14:15:00,66.48,66.5,66.45,66.45,2200.0,48.7947,48.8094,48.7727,48.7727,2200.0
2011-12-27 14:20:00,66.45,66.46,66.45,66.46,3700.0,48.7727,48.78,48.7727,48.78,3700.0
2011-12-27 14:25:00,66.46,66.47,66.4,66.44,9000.0,48.78,48.7873,48.736,48.7653,9000.0
2011-12-27 14:30:00,66.43,66.43,66.39,66.43,4600.0,48.758,48.758,48.7286,48.758,4600.0
2011-12-27 14:35:00,66.43,66.45,66.41,66.43,4400.0,48.758,48.7727,48.7433,48.758,4400.0
2011-12-27 14:40:00,66.41,66.46,66.41,66.46,7600.0,48.7433,48.78,48.7433,48.78,7600.0
2011-12-27 14:45:00,66.47,66.55,66.46,66.55,6800.0,48.7873,48.8461,48.78,48.8461,6800.0
2011-12-27 14:50:00,66.55,66.55,66.51,66.52,5600.0,48.8461,48.8461,48.8167,48.824,5600.0
2011-12-27 14:55:00,66.52,66.56,66.49,66.54,7000.0,48.824,48.8534,48.802,48.8387,7000.0
2011-12-27 15:00:00,66.54,66.55,66.5,66.55,6500.0,48.8387,48.8461,48.8094,48.8461,6500.0
2011-12-27 15:05:00,66.53,66.56,66.52,66.56,11000.0,48.8314,48.8534,48.824,48.8534,11000.0
2011-12-27 15:10:00,66.55,66.58,66.54,66.55,2200.0,48.8461,48.8681,48.8387,48.8461,2200.0
2011-12-27 15:15:00,66.56,66.59,66.53,66.57,16300.0,48.8534,48.8754,48.8314,48.8607,16300.0
2011-12-27 15:20:00,66.56,66.57,66.51,66.56,3600.0,48.8534,48.8607,48.8167,48.8534,3600.0
2011-12-27 15:25:00,66.56,66.57,66.54,66.55,7500.0,48.8534,48.8607,48.8387,48.8461,7500.0
2011-12-27 15:30:00,66.56,66.57,66.5,66.56,11700.0,48.8534,48.8607,48.8094,48.8534,11700.0
2011-12-27 15:35:00,66.55,66.55,66.45,66.48,6900.0,48.8461,48.8461,48.7727,48.7947,6900.0
2011-12-27 15:40:00,66.46,66.49,66.42,66.49,11200.0,48.78,48.802,48.7506,48.802,11200.0
2011-12-27 15:45:00,66.49,66.57,66.49,66.56,21700.0,48.802,48.8607,48.802,48.8534,21700.0
2011-12-27 15:50:00,66.56,66.57,66.52,66.56,17500.0,48.8534,48.8607,48.824,48.8534,17500.0
2011-12-27 15:55:00,66.56,66.59,66.51,66.53,48100.0,48.8534,48.8754,48.8167,48.8314,48100.0
2011-12-28 09:30:00,66.58,66.88,66.42,66.56,25700.0,48.8681,49.0883,48.7506,48.8534,25700.0
2011-12-28 09:35:00,66.52,66.61,66.5,66.55,10800.0,48.824,48.8901,48.8094,48.8461,10800.0
2011-12-28 09:40:00,66.57,66.57,66.45,66.49,7400.0,48.8607,48.8607,48.7727,48.802,7400.0
2011-12-28 09:45:00,66.48,66.49,66.24,66.26,10000.0,48.7947,48.802,48.6185,48.6332,10000.0
2011-12-28 09:50:00,66.25,66.25,66.15,66.23,14400.0,48.6259,48.6259,48.5525,48.6112,14400.0
2011-12-28 09:55:00,66.23,66.25,66.19,66.22,6000.0,48.6112,48.6259,48.5818,48.6039,6000.0
2011-12-28 10:00:00,66.22,66.24,66.18,66.23,9000.0,48.6039,48.6185,48.5745,48.6112,9000.0
2011-12-28 10:05:00,66.23,66.26,66.18,66.21,18000.0,48.6112,48.6332,48.5745,48.5965,18000.0
2011-12-28 10:10:00,66.19,66.21,66.14,66.18,5500.0,48.5818,48.5965,48.5451,48.5745,5500.0
2011-12-28 10:15:00,66.17,66.17,65.92,66.0,16100.0,48.5672,48.5672,48.3837,48.4424,16100.0
2011-12-28 10:20:00,65.98,66.02,65.92,65.92,10400.0,48.4277,48.4571,48.3837,48.3837,10400.0
2011-12-28 10:25:00,65.94,65.94,65.83,65.91,12000.0,48.3983,48.3983,48.3176,48.3763,12000.0
2011-12-28 10:30:00,65.93,65.93,65.82,65.87,16100.0,48.391,48.391,48.3103,48.347,16100.0
2011-12-28 10:35:00,65.89,65.97,65.8,65.96,9300.0,48.3616,48.4204,48.2956,48.413,9300.0
2011-12-28 10:40:00,66.0,66.1,66.0,66.08,6300.0,48.4424,48.5158,48.4424,48.5011,6300.0
2011-12-28 10:45:00,66.1,66.18,66.1,66.16,4000.0,48.5158,48.5745,48.5158,48.5598,4000.0
2011-12-28 10:50:00,66.15,66.17,66.05,66.05,3900.0,48.5525,48.5672,48.4791,48.4791,3900.0
2011-12-28 10:55:00,66.04,66.07,65.99,66.05,9700.0,48.4717,48.4938,48.435,48.4791,9700.0
2011-12-28 11:00:00,66.04,66.04,65.97,66.01,6000.0,48.4717,48.4717,48.4204,48.4497,6000.0
2011-12-28 11:05:00,66.01,66.08,65.99,66.06,10300.0,48.4497,48.5011,48.435,48.4864,10300.0
2011-12-28 11:10:00,66.06,66.08,66.03,66.05,10600.0,48.4864,48.5011,48.4644,48.4791,10600.0
2011-12-28 11:15:00,66.05,66.06,65.97,65.97,13700.0,48.4791,48.4864,48.4204,48.4204,13700.0
2011-12-28 11:20:00,65.98,65.98,65.9,65.92,5900.0,48.4277,48.4277,48.369,48.3837,5900.0
2011-12-28 11:25:00,65.91,65.92,65.8,65.8,8800.0,48.3763,48.3837,48.2956,48.2956,8800.0
2011-12-28 11:30:00,65.81,65.87,65.75,65.82,36700.0,48.3029,48.347,48.2589,48.3103,36700.0
2011-12-28 11:35:00,65.82,65.82,65.7,65.71,6200.0,48.3103,48.3103,48.2222,48.2295,6200.0
2011-12-28 11:40:00,65.71,65.82,65.71,65.74,14200.0,48.2295,48.3103,48.2295,48.2515,14200.0
2011-12-28 11:45:00,65.74,65.78,65.71,65.76,5600.0,48.2515,48.2809,48.2295,48.2662,5600.0
2011-12-28 11:50:00,65.78,65.87,65.75,65.84,6200.0,48.2809,48.347,48.2589,48.3249,6200.0
2011-12-28 11:55:00,65.83,65.96,65.83,65.96,12800.0,48.3176,48.413,48.3176,48.413,12800.0
2011-12-28 12:00:00,65.95,65.96,65.93,65.94,5000.0,48.4057,48.413,48.391,48.3983,5000.0
2011-12-28 12:05:00,65.93,65.93,65.85,65.87,9900.0,48.391,48.391,48.3323,48.347,9900.0
2011-12-28 12:10:00,65.87,65.99,65.87,65.99,15600.0,48.347,48.435,48.347,48.435,15600.0
2011-12-28 12:15:00,65.97,66.08,65.95,66.05,5900.0,48.4204,48.5011,48.4057,48.4791,5900.0
2011-12-28 12:20:00,66.07,66.08,66.03,66.04,11600.0,48.4938,48.5011,48.4644,48.4717,11600.0
2011-12-28 12:25:00,66.04,66.05,65.98,65.99,3800.0,48.4717,48.4791,48.4277,48.435,3800.0
2011-12-28 12:30:00,66.0,66.05,65.99,66.04,6300.0,48.4424,48.4791,48.435,48.4717,6300.0
2011-12-28 12:35:00,66.05,66.05,65.99,65.99,6700.0,48.4791,48.4791,48.435,48.435,6700.0
2011-12-28 12:40:00,66.0,66.01,65.96,66.0,1700.0,48.4424,48.4497,48.413,48.4424,1700.0
2011-12-28 12:45:00,66.0,66.05,65.96,65.99,12100.0,48.4424,48.4791,48.413,48.435,12100.0
2011-12-28 12:50:00,65.97,65.99,65.9,65.96,17000.0,48.4204,48.435,48.369,48.413,17000.0
2011-12-28 12:55:00,65.96,65.98,65.95,65.98,3800.0,48.413,48.4277,48.4057,48.4277,3800.0
2011-12-28 13:00:00,65.97,66.06,65.96,66.06,9100.0,48.4204,48.4864,48.413,48.4864,9100.0
2011-12-28 13:05:00,66.03,66.05,65.99,66.02,22100.0,48.4644,48.4791,48.435,48.4571,22100.0
2011-12-28 13:10:00,66.04,66.06,66.01,66.06,4000.0,48.4717,48.4864,48.4497,48.4864,4000.0
2011-12-28 13:15:00,66.06,66.14,66.05,66.1,20000.0,48.4864,48.5451,48.4791,48.5158,20000.0
2011-12-28 13:20:00,66.12,66.15,66.06,66.11,17800.0,48.5305,48.5525,48.4864,48.5231,17800.0
2011-12-28 13:25:00,66.11,66.17,66.07,66.16,36200.0,48.5231,48.5672,48.4938,48.5598,36200.0
2011-12-28 13:30:00,66.17,66.17,66.09,66.11,14000.0,48.5672,48.5672,48.5084,48.5231,14000.0
2011-12-28 13:35:00,66.11,66.23,66.11,66.21,9000.0,48.5231,48.6112,48.5231,48.5965,9000.0
2011-12-28 13:40:00,66.2,66.25,66.18,66.2,7400.0,48.5892,48.6259,48.5745,48.5892,7400.0
2011-12-28 13:45:00,66.2,66.21,66.17,66.19,6600.0,48.5892,48.5965,48.5672,48.5818,6600.0
2011-12-28 13:50:00,66.19,66.23,66.17,66.2,17500.0,48.5818,48.6112,48.5672,48.5892,17500.0
2011-12-28 13:55:00,66.2,66.21,66.16,66.18,4300.0,48.5892,48.5965,48.5598,48.5745,4300.0
2011-12-28 14:00:00,66.18,66.18,66.1,66.15,4300.0,48.5745,48.5745,48.5158,48.5525,4300.0
2011-12-28 14:05:00,66.14,66.18,66.12,66.15,9300.0,48.5451,48.5745,48.5305,48.5525,9300.0
2011-12-28 14:10:00,66.13,66.13,66.05,66.09,5900.0,48.5378,48.5378,48.4791,48.5084,5900.0
2011-12-28 14:15:00,66.09,66.1,66.04,66.05,3500.0,48.5084,48.5158,48.4717,48.4791,3500.0
2011-12-28 14:20:00,66.05,66.09,66.04,66.09,7800.0,48.4791,48.5084,48.4717,48.5084,7800.0
2011-12-28 14:25:00,66.08,66.15,66.08,66.15,8000.0,48.5011,48.5525,48.5011,48.5525,8000.0
2011-12-28 14:30:00,66.13,66.13,66.06,66.07,6900.0,48.5378,48.5378,48.4864,48.4938,6900.0
2011-12-28 14:35:00,66.07,66.08,66.0,66.0,7300.0,48.4938,48.5011,48.4424,48.4424,7300.0
2011-12-28 14:40:00,66.01,66.01,65.97,65.99,7400.0,48.4497,48.4497,48.4204,48.435,7400.0
2011-12-28 14:45:00,65.99,66.0,65.94,65.94,8900.0,48.435,48.4424,48.3983,48.3983,8900.0
2011-12-28 14:50:00,65.93,65.93,65.89,65.9,8900.0,48.391,48.391,48.3616,48.369,8900.0
2011-12-28 14:55:00,65.89,65.98,65.87,65.95,8800.0,48.3616,48.4277,48.347,48.4057,8800.0
2011-12-28 15:00:00,65.94,65.99,65.91,65.93,7200.0,48.3983,48.435,48.3763,48.391,7200.0
2011-12-28 15:05:00,65.93,66.08,65.93,66.08,19300.0,48.391,48.5011,48.391,48.5011,19300.0
2011-12-28 15:10:00,66.08,66.12,66.06,66.09,17000.0,48.5011,48.5305,48.4864,48.5084,17000.0
2011-12-28 15:15:00,66.08,66.08,65.98,66.0,11200.0,48.5011,48.5011,48.4277,48.4424,11200.0
2011-12-28 15:20:00,65.99,66.05,65.97,66.02,14300.0,48.435,48.4791,48.4204,48.4571,14300.0
2011-12-28 15:25:00,66.02,66.03,65.87,65.93,21700.0,48.4571,48.4644,48.347,48.391,21700.0
2011-12-28 15:30:00,65.91,66.0,65.89,66.0,15900.0,48.3763,48.4424,48.3616,48.4424,15900.0
2011-12-28 15:35:00,65.98,65.99,65.94,65.95,26800.0,48.4277,48.435,48.3983,48.4057,26800.0
2011-12-28 15:40:00,65.95,66.03,65.94,65.96,27100.0,48.4057,48.4644,48.3983,48.413,27100.0
2011-12-28 15:45:00,65.95,65.99,65.91,65.96,44800.0,48.4057,48.435,48.3763,48.413,44800.0
2011-12-28 15:50:00,65.96,66.0,65.9,65.95,52500.0,48.413,48.4424,48.369,48.4057,52500.0
2011-12-28 15:55:00,65.95,66.01,65.88,65.97,94700.0,48.4057,48.4497,48.3543,48.4204,94700.0
2011-12-29 09:30:00,66.22,66.22,66.01,66.17,13700.0,48.6039,48.6039,48.4497,48.5672,13700.0
2011-12-29 09:35:00,66.16,66.39,66.16,66.37,9700.0,48.5598,48.7286,48.5598,48.7139,9700.0
2011-12-29 09:40:00,66.35,66.49,66.34,66.4,6900.0,48.6993,48.802,48.6919,48.736,6900.0
2011-12-29 09:45:00,66.45,66.47,66.4,66.45,8500.0,48.7727,48.7873,48.736,48.7727,8500.0
2011-12-29 09:50:00,66.42,66.49,66.4,66.45,9700.0,48.7506,48.802,48.736,48.7727,9700.0
2011-12-29 09:55:00,66.46,66.49,66.37,66.47,7600.0,48.78,48.802,48.7139,48.7873,7600.0
2011-12-29 10:00:00,66.48,66.63,66.47,66.6,17800.0,48.7947,48.9048,48.7873,48.8828,17800.0
2011-12-29 10:05:00,66.6,66.66,66.54,66.66,16700.0,48.8828,48.9268,48.8387,48.9268,16700.0
2011-12-29 10:10:00,66.62,66.64,66.49,66.53,15200.0,48.8974,48.9121,48.802,48.8314,15200.0
2011-12-29 10:15:00,66.52,66.58,66.49,66.55,17500.0,48.824,48.8681,48.802,48.8461,17500.0
2011-12-29 10:20:00,66.54,66.59,66.54,66.59,12100.0,48.8387,48.8754,48.8387,48.8754,12100.0
2011-12-29 10:25:00,66.58,66.64,66.56,66.61,8300.0,48.8681,48.9121,48.8534,48.8901,8300.0
2011-12-29 10:30:00,66.61,66.68,66.58,66.67,7600.0,48.8901,48.9415,48.8681,48.9341,7600.0
2011-12-29 10:35:00,66.67,66.75,66.67,66.75,5900.0,48.9341,48.9929,48.9341,48.9929,5900.0
2011-12-29 10:40:00,66.73,66.81,66.73,66.77,8900.0,48.9782,49.0369,48.9782,49.0075,8900.0
2011-12-29 10:45:00,66.79,66.79,66.63,66.64,8700.0,49.0222,49.0222,48.9048,48.9121,8700.0
2011-12-29 10:50:00,66.63,66.66,66.6,66.64,7000.0,48.9048,48.9268,48.8828,48.9121,7000.0
2011-12-29 10:55:00,66.63,66.64,66.6,66.61,6300.0,48.9048,48.9121,48.8828,48.8901,6300.0
2011-12-29 11:00:00,66.61,66.64,66.59,66.61,8500.0,48.8901,48.9121,48.8754,48.8901,8500.0
2011-12-29 11:05:00,66.61,66.66,66.49,66.5,17300.0,48.8901,48.9268,48.802,48.8094,17300.0
2011-12-29 11:10:00,66.49,66.52,66.48,66.48,3800.0,48.802,48.824,48.7947,48.7947,3800.0
2011-12-29 11:15:00,66.51,66.55,66.48,66.53,6400.0,48.8167,48.8461,48.7947,48.8314,6400.0
2011-12-29 11:20:00,66.53,66.55,66.49,66.55,2200.0,48.8314,48.8461,48.802,48.8461,2200.0
2011-12-29 11:25:00,66.52,66.58,66.5,66.51,12500.0,48.824,48.8681,48.8094,48.8167,12500.0
2011-12-29 11:30:00,66.51,66.55,66.5,66.52,2000.0,48.8167,48.8461,48.8094,48.824,2000.0
2011-12-29 11:35:00,66.51,66.57,66.51,66.53,5700.0,48.8167,48.8607,48.8167,48.8314,5700.0
2011-12-29 11:40:00,66.54,66.56,66.53,66.55,6100.0,48.8387,48.8534,48.8314,48.8461,6100.0
2011-12-29 11:45:00,66.56,66.56,66.51,66.55,5500.0,48.8534,48.8534,48.8167,48.8461,5500.0
2011-12-29 11:50:00,66.53,66.58,66.53,66.57,13600.0,48.8314,48.8681,48.8314,48.8607,13600.0
2011-12-29 11:55:00,66.59,66.66,66.56,66.64,13900.0,48.8754,48.9268,48.8534,48.9121,13900.0
2011-12-29 12:00:00,66.64,66.64,66.57,66.62,7900.0,48.9121,48.9121,48.8607,48.8974,7900.0
2011-12-29 12:05:00,66.63,66.63,66.5,66.55,5900.0,48.9048,48.9048,48.8094,48.8461,5900.0
2011-12-29 12:10:00,66.53,66.57,66.53,66.55,1400.0,48.8314,48.8607,48.8314,48.8461,1400.0
2011-12-29 12:15:00,66.55,66.6,66.54,66.58,15600.0,48.8461,48.8828,48.8387,48.8681,15600.0
2011-12-29 12:20:00,66.58,66.65,66.57,66.63,5700.0,48.8681,48.9195,48.8607,48.9048,5700.0
2011-12-29 12:25:00,66.65,66.66,66.61,66.61,3600.0,48.9195,48.9268,48.8901,48.8901,3600.0
2011-12-29 12:30:00,66.59,66.6,66.55,66.56,9600.0,48.8754,48.8828,48.8461,48.8534,9600.0
2011-12-29 12:35:00,66.55,66.57,66.54,66.57,1700.0,48.8461,48.8607,48.8387,48.8607,1700.0
2011-12-29 12:40:00,66.57,66.66,66.55,66.65,17100.0,48.8607,48.9268,48.8461,48.9195,17100.0
2011-12-29 12:45:00,66.65,66.66,66.64,66.65,10800.0,48.9195,48.9268,48.9121,48.9195,10800.0
2011-12-29 12:50:00,66.64,66.68,66.64,66.68,9700.0,48.9121,48.9415,48.9121,48.9415,9700.0
2011-12-29 12:55:00,66.66,66.71,66.65,66.71,4900.0,48.9268,48.9635,48.9195,48.9635,4900.0
2011-12-29 13:00:00,66.71,66.75,66.69,66.69,9400.0,48.9635,48.9929,48.9488,48.9488,9400.0
2011-12-29 13:05:00,66.7,66.76,66.7,66.76,11300.0,48.9562,49.0002,48.9562,49.0002,11300.0
2011-12-29 13:10:00,66.75,66.75,66.71,66.72,2100.0,48.9929,48.9929,48.9635,48.9708,2100.0
2011-12-29 13:15:00,66.7,66.7,66.66,66.7,10700.0,48.9562,48.9562,48.9268,48.9562,10700.0
2011-12-29 13:20:00,66.7,66.73,66.68,66.72,7800.0,48.9562,48.9782,48.9415,48.9708,7800.0
2011-12-29 13:25:00,66.69,66.78,66.68,66.75,18400.0,48.9488,49.0149,48.9415,48.9929,18400.0
2011-12-29 13:30:00,66.72,66.72,66.68,66.68,3400.0,48.9708,48.9708,48.9415,48.9415,3400.0
2011-12-29 13:35:00,66.67,66.74,66.67,66.73,13900.0,48.9341,48.9855,48.9341,48.9782,13900.0
2011-12-29 13:40:00,66.73,66.79,66.66,66.68,8800.0,48.9782,49.0222,48.9268,48.9415,8800.0
2011-12-29 13:45:00,66.67,66.71,66.67,66.69,1700.0,48.9341,48.9635,48.9341,48.9488,1700.0
2011-12-29 13:50:00,66.69,66.75,66.69,66.73,4100.0,48.9488,48.9929,48.9488,48.9782,4100.0
2011-12-29 13:55:00,66.73,66.74,66.7,66.74,5700.0,48.9782,48.9855,48.9562,48.9855,5700.0
2011-12-29 14:00:00,66.74,66.77,66.69,66.72,13900.0,48.9855,49.0075,48.9488,48.9708,13900.0
2011-12-29 14:05:00,66.72,66.73,66.7,66.7,3300.0,48.9708,48.9782,48.9562,48.9562,3300.0
2011-12-29 14:10:00,66.7,66.71,66.69,66.69,3400.0,48.9562,48.9635,48.9488,48.9488,3400.0
2011-12-29 14:15:00,66.69,66.71,66.68,66.7,3400.0,48.9488,48.9635,48.9415,48.9562,3400.0
2011-12-29 14:20:00,66.69,66.72,66.68,66.71,14900.0,48.9488,48.9708,48.9415,48.9635,14900.0
2011-12-29 14:25:00,66.72,66.74,66.71,66.73,10600.0,48.9708,48.9855,48.9635,48.9782,10600.0
2011-12-29 14:30:00,66.73,66.75,66.7,66.71,6800.0,48.9782,48.9929,48.9562,48.9635,6800.0
2011-12-29 14:35:00,66.71,66.73,66.7,66.72,3300.0,48.9635,48.9782,48.9562,48.9708,3300.0
2011-12-29 14:40:00,66.71,66.74,66.7,66.71,13500.0,48.9635,48.9855,48.9562,48.9635,13500.0
2011-12-29 14:45:00,66.7,66.74,66.7,66.74,3000.0,48.9562,48.9855,48.9562,48.9855,3000.0
2011-12-29 14:50:00,66.75,66.76,66.7,66.76,6600.0,48.9929,49.0002,48.9562,49.0002,6600.0
2011-12-29 14:55:00,66.75,66.79,66.75,66.77,7200.0,48.9929,49.0222,48.9929,49.0075,7200.0
2011-12-29 15:00:00,66.76,66.79,66.75,66.76,8300.0,49.0002,49.0222,48.9929,49.0002,8300.0
2011-12-29 15:05:00,66.76,66.82,66.74,66.76,11200.0,49.0002,49.0442,48.9855,49.0002,11200.0
2011-12-29 15:10:00,66.77,66.8,66.75,66.8,17100.0,49.0075,49.0296,48.9929,49.0296,17100.0
2011-12-29 15:15:00,66.8,66.82,66.77,66.78,8000.0,49.0296,49.0442,49.0075,49.0149,8000.0
2011-12-29 15:20:00,66.78,66.8,66.75,66.8,9500.0,49.0149,49.0296,48.9929,49.0296,9500.0
2011-12-29 15:25:00,66.8,66.81,66.76,66.78,7100.0,49.0296,49.0369,49.0002,49.0149,7100.0
2011-12-29 15:30:00,66.78,66.82,66.77,66.77,17700.0,49.0149,49.0442,49.0075,49.0075,17700.0
2011-12-29 15:35:00,66.77,66.82,66.76,66.8,11800.0,49.0075,49.0442,49.0002,49.0296,11800.0
2011-12-29 15:40:00,66.8,66.86,66.78,66.85,22000.0,49.0296,49.0736,49.0149,49.0663,22000.0
2011-12-29 15:45:00,66.86,66.9,66.8,66.81,32300.0,49.0736,49.103,49.0296,49.0369,32300.0
2011-12-29 15:50:00,66.81,66.94,66.8,66.92,94000.0,49.0369,49.1323,49.0296,49.1176,94000.0
2011-12-29 15:55:00,66.92,67.02,66.86,66.9,133500.0,49.1176,49.191,49.0736,49.103,133500.0
2011-12-30 09:30:00,67.01,67.03,66.71,67.03,32200.0,49.1837,49.1984,48.9635,49.1984,32200.0
2011-12-30 09:35:00,67.03,67.12,67.0,67.0,15800.0,49.1984,49.2644,49.1764,49.1764,15800.0
2011-12-30 09:40:00,67.0,67.05,66.91,66.92,10700.0,49.1764,49.2131,49.1103,49.1176,10700.0
2011-12-30 09:45:00,66.94,67.02,66.91,66.94,14000.0,49.1323,49.191,49.1103,49.1323,14000.0
2011-12-30 09:50:00,66.91,67.03,66.89,67.03,12000.0,49.1103,49.1984,49.0956,49.1984,12000.0
2011-12-30 09:55:00,67.02,67.06,66.86,67.05,11300.0,49.191,49.2204,49.0736,49.2131,11300.0
2011-12-30 10:00:00,67.08,67.08,67.01,67.07,5500.0,49.2351,49.2351,49.1837,49.2277,5500.0
2011-12-30 10:05:00,67.05,67.09,67.05,67.05,5800.0,49.2131,49.2424,49.2131,49.2131,5800.0
2011-12-30 10:10:00,67.03,67.08,67.0,67.07,13400.0,49.1984,49.2351,49.1764,49.2277,13400.0
2011-12-30 10:15:00,67.07,67.09,66.96,67.09,7500.0,49.2277,49.2424,49.147,49.2424,7500.0
2011-12-30 10:20:00,67.1,67.15,67.07,67.07,13100.0,49.2498,49.2864,49.2277,49.2277,13100.0
2011-12-30 10:25:00,67.07,67.12,67.05,67.1,21800.0,49.2277,49.2644,49.2131,49.2498,21800.0
2011-12-30 10:30:00,67.12,67.12,67.06,67.09,15800.0,49.2644,49.2644,49.2204,49.2424,15800.0
2011-12-30 10:35:00,67.09,67.12,67.06,67.08,9800.0,49.2424,49.2644,49.2204,49.2351,9800.0
2011-12-30 10:40:00,67.08,67.08,66.95,66.98,12600.0,49.2351,49.2351,49.1397,49.1617,12600.0
2011-12-30 10:45:00,66.98,67.1,66.96,67.1,22100.0,49.1617,49.2498,49.147,49.2498,22100.0
2011-12-30 10:50:00,67.11,67.17,67.11,67.17,7800.0,49.2571,49.3011,49.2571,49.3011,7800.0
2011-12-30 10:55:00,67.17,67.18,67.08,67.1,6500.0,49.3011,49.3085,49.2351,49.2498,6500.0
2011-12-30 11:00:00,67.09,67.11,67.04,67.05,9600.0,49.2424,49.2571,49.2057,49.2131,9600.0
2011-12-30 11:05:00,67.03,67.11,67.03,67.1,11700.0,49.1984,49.2571,49.1984,49.2498,11700.0
2011-12-30 11:10:00,67.12,67.23,67.09,67.2,10800.0,49.2644,49.3452,49.2424,49.3231,10800.0
2011-12-30 11:15:00,67.21,67.24,67.17,67.22,8400.0,49.3305,49.3525,49.3011,49.3378,8400.0
2011-12-30 11:20:00,67.23,67.29,67.19,67.27,12400.0,49.3452,49.3892,49.3158,49.3745,12400.0
2011-12-30 11:25:00,67.27,67.29,67.25,67.28,5800.0,49.3745,49.3892,49.3598,49.3819,5800.0
2011-12-30 11:30:00,67.27,67.28,67.22,67.24,5500.0,49.3745,49.3819,49.3378,49.3525,5500.0
2011-12-30 11:35:00,67.22,67.27,67.2,67.25,10000.0,49.3378,49.3745,49.3231,49.3598,10000.0
2011-12-30 11:40:00,67.21,67.21,67.14,67.19,9800.0,49.3305,49.3305,49.2791,49.3158,9800.0
2011-12-30 11:45:00,67.2,67.2,67.16,67.17,7100.0,49.3231,49.3231,49.2938,49.3011,7100.0
2011-12-30 11:50:00,67.18,67.19,67.03,67.06,23500.0,49.3085,49.3158,49.1984,49.2204,23500.0
2011-12-30 11:55:00,67.03,67.06,66.99,66.99,4800.0,49.1984,49.2204,49.169,49.169,4800.0
2011-12-30 12:00:00,66.98,67.03,66.98,67.0,5800.0,49.1617,49.1984,49.1617,49.1764,5800.0
2011-12-30 12:05:00,67.0,67.05,66.98,67.04,7000.0,49.1764,49.2131,49.1617,49.2057,7000.0
2011-12-30 12:10:00,67.03,67.03,66.94,66.95,8300.0,49.1984,49.1984,49.1323,49.1397,8300.0
2011-12-30 12:15:00,66.93,66.96,66.92,66.93,4000.0,49.125,49.147,49.1176,49.125,4000.0
2011-12-30 12:20:00,66.93,66.95,66.91,66.94,3600.0,49.125,49.1397,49.1103,49.1323,3600.0
2011-12-30 12:25:00,66.92,66.92,66.89,66.92,8000.0,49.1176,49.1176,49.0956,49.1176,8000.0
2011-12-30 12:30:00,66.9,66.92,66.85,66.87,12000.0,49.103,49.1176,49.0663,49.0809,12000.0
2011-12-30 12:35:00,66.86,66.88,66.85,66.86,3900.0,49.0736,49.0883,49.0663,49.0736,3900.0
2011-12-30 12:40:00,66.87,66.89,66.85,66.89,4800.0,49.0809,49.0956,49.0663,49.0956,4800.0
2011-12-30 12:45:00,66.89,66.9,66.86,66.86,2900.0,49.0956,49.103,49.0736,49.0736,2900.0
2011-12-30 12:50:00,66.85,66.86,66.84,66.86,13300.0,49.0663,49.0736,49.0589,49.0736,13300.0
2011-12-30 12:55:00,66.86,66.87,66.82,66.82,10200.0,49.0736,49.0809,49.0442,49.0442,10200.0
2011-12-30 13:00:00,66.82,66.84,66.73,66.74,11500.0,49.0442,49.0589,48.9782,48.9855,11500.0
2011-12-30 13:05:00,66.73,66.77,66.73,66.75,10600.0,48.9782,49.0075,48.9782,48.9929,10600.0
2011-12-30 13:10:00,66.73,66.75,66.71,66.75,4300.0,48.9782,48.9929,48.9635,48.9929,4300.0
2011-12-30 13:15:00,66.73,66.74,66.67,66.67,6700.0,48.9782,48.9855,48.9341,48.9341,6700.0
2011-12-30 13:20:00,66.66,66.69,66.65,66.66,4600.0,48.9268,48.9488,48.9195,48.9268,4600.0
2011-12-30 13:25:00,66.68,66.68,66.62,66.63,6300.0,48.9415,48.9415,48.8974,48.9048,6300.0
2011-12-30 13:30:00,66.64,66.65,66.62,66.65,2700.0,48.9121,48.9195,48.8974,48.9195,2700.0
2011-12-30 13:35:00,66.65,66.68,66.65,66.67,7600.0,48.9195,48.9415,48.9195,48.9341,7600.0
2011-12-30 13:40:00,66.66,66.67,66.61,66.63,8100.0,48.9268,48.9341,48.8901,48.9048,8100.0
2011-12-30 13:45:00,66.62,66.65,66.62,66.65,3400.0,48.8974,48.9195,48.8974,48.9195,3400.0
2011-12-30 13:50:00,66.65,66.67,66.6,66.6,8000.0,48.9195,48.9341,48.8828,48.8828,8000.0
2011-12-30 13:55:00,66.62,66.62,66.6,66.61,2700.0,48.8974,48.8974,48.8828,48.8901,2700.0
2011-12-30 14:00:00,66.6,66.6,66.56,66.58,5300.0,48.8828,48.8828,48.8534,48.8681,5300.0
2011-12-30 14:05:00,66.59,66.59,66.57,66.58,4800.0,48.8754,48.8754,48.8607,48.8681,4800.0
2011-12-30 14:10:00,66.58,66.6,66.55,66.57,10400.0,48.8681,48.8828,48.8461,48.8607,10400.0
2011-12-30 14:15:00,66.56,66.57,66.51,66.56,9800.0,48.8534,48.8607,48.8167,48.8534,9800.0
2011-12-30 14:20:00,66.55,66.55,66.4,66.42,8800.0,48.8461,48.8461,48.736,48.7506,8800.0
2011-12-30 14:25:00,66.45,66.5,66.45,66.5,5000.0,48.7727,48.8094,48.7727,48.8094,5000.0
2011-12-30 14:30:00,66.49,66.54,66.49,66.53,4900.0,48.802,48.8387,48.802,48.8314,4900.0
2011-12-30 14:35:00,66.53,66.53,66.48,66.51,7800.0,48.8314,48.8314,48.7947,48.8167,7800.0
2011-12-30 14:40:00,66.51,66.53,66.47,66.48,2800.0,48.8167,48.8314,48.7873,48.7947,2800.0
2011-12-30 14:45:00,66.47,66.5,66.47,66.48,2200.0,48.7873,48.8094,48.7873,48.7947,2200.0
2011-12-30 14:50:00,66.49,66.53,66.48,66.49,4200.0,48.802,48.8314,48.7947,48.802,4200.0
2011-12-30 14:55:00,66.48,66.52,66.48,66.52,4700.0,48.7947,48.824,48.7947,48.824,4700.0
2011-12-30 15:00:00,66.53,66.59,66.53,66.58,3700.0,48.8314,48.8754,48.8314,48.8681,3700.0
2011-12-30 15:05:00,66.57,66.58,66.53,66.54,7100.0,48.8607,48.8681,48.8314,48.8387,7100.0
2011-12-30 15:10:00,66.53,66.55,66.51,66.55,5100.0,48.8314,48.8461,48.8167,48.8461,5100.0
2011-12-30 15:15:00,66.55,66.56,66.53,66.54,4600.0,48.8461,48.8534,48.8314,48.8387,4600.0
2011-12-30 15:20:00,66.53,66.63,66.53,66.63,9200.0,48.8314,48.9048,48.8314,48.9048,9200.0
2011-12-30 15:25:00,66.62,66.63,66.54,66.56,8900.0,48.8974,48.9048,48.8387,48.8534,8900.0
2011-12-30 15:30:00,66.56,66.56,66.54,66.55,6400.0,48.8534,48.8534,48.8387,48.8461,6400.0
2011-12-30 15:35:00,66.55,66.56,66.54,66.56,10500.0,48.8461,48.8534,48.8387,48.8534,10500.0
2011-12-30 15:40:00,66.55,66.59,66.52,66.54,16700.0,48.8461,48.8754,48.824,48.8387,16700.0
2011-12-30 15:45:00,66.54,66.6,66.5,66.6,32500.0,48.8387,48.8828,48.8094,48.8828,32500.0
2011-12-30 15:50:00,66.59,66.59,66.52,66.57,17500.0,48.8754,48.8754,48.824,48.8607,17500.0
2011-12-30 15:55:00,66.56,66.56,66.41,66.41,90000.0,48.8534,48.8534,48.7433,48.7433,90000.0
2012-01-03 09:30:00,67.97,68.57,67.95,68.38,59700.0,49.8883,50.3287,49.8736,50.1892,59700.0
2012-01-03 09:35:00,68.38,68.49,68.32,68.43,19200.0,50.1892,50.27,50.1452,50.2259,19200.0
2012-01-03 09:40:00,68.43,68.43,68.06,68.12,22100.0,50.2259,50.2259,49.9544,49.9984,22100.0
2012-01-03 09:45:00,68.12,68.21,68.07,68.17,12700.0,49.9984,50.0645,49.9617,50.0351,12700.0
2012-01-03 09:50:00,68.17,68.17,68.03,68.03,16700.0,50.0351,50.0351,49.9323,49.9323,16700.0
2012-01-03 09:55:00,68.03,68.06,67.9,67.94,21000.0,49.9323,49.9544,49.8369,49.8663,21000.0
2012-01-03 10:00:00,67.93,68.16,67.85,68.09,20500.0,49.8589,50.0278,49.8002,49.9764,20500.0
2012-01-03 10:05:00,68.08,68.32,68.08,68.23,32700.0,49.969,50.1452,49.969,50.0791,32700.0
2012-01-03 10:10:00,68.24,68.25,68.16,68.18,14000.0,50.0865,50.0938,50.0278,50.0424,14000.0
2012-01-03 10:15:00,68.22,68.25,68.15,68.19,10800.0,50.0718,50.0938,50.0204,50.0498,10800.0
2012-01-03 10:20:00,68.17,68.24,68.13,68.13,11500.0,50.0351,50.0865,50.0057,50.0057,11500.0
2012-01-03 10:25:00,68.14,68.19,68.13,68.16,11200.0,50.0131,50.0498,50.0057,50.0278,11200.0
2012-01-03 10:30:00,68.18,68.26,68.17,68.22,18000.0,50.0424,50.1012,50.0351,50.0718,18000.0
2012-01-03 10:35:00,68.23,68.3,68.23,68.26,9100.0,50.0791,50.1305,50.0791,50.1012,9100.0
2012-01-03 10:40:00,68.25,68.3,68.25,68.3,9000.0,50.0938,50.1305,50.0938,50.1305,9000.0
2012-01-03 10:45:00,68.29,68.31,68.27,68.28,11800.0,50.1232,50.1379,50.1085,50.1158,11800.0
2012-01-03 10:50:00,68.28,68.34,68.28,68.28,9300.0,50.1158,50.1599,50.1158,50.1158,9300.0
2012-01-03 10:55:00,68.28,68.34,68.27,68.29,8400.0,50.1158,50.1599,50.1085,50.1232,8400.0
2012-01-03 11:00:00,68.3,68.32,68.22,68.24,9800.0,50.1305,50.1452,50.0718,50.0865,9800.0
2012-01-03 11:05:00,68.23,68.24,68.14,68.14,12300.0,50.0791,50.0865,50.0131,50.0131,12300.0
2012-01-03 11:10:00,68.14,68.23,68.11,68.23,20900.0,50.0131,50.0791,49.9911,50.0791,20900.0
2012-01-03 11:15:00,68.23,68.24,68.16,68.17,13000.0,50.0791,50.0865,50.0278,50.0351,13000.0
2012-01-03 11:20:00,68.16,68.21,68.14,68.19,26000.0,50.0278,50.0645,50.0131,50.0498,26000.0
2012-01-03 11:25:00,68.2,68.27,68.2,68.25,13900.0,50.0571,50.1085,50.0571,50.0938,13900.0
2012-01-03 11:30:00,68.26,68.31,68.24,68.31,9200.0,50.1012,50.1379,50.0865,50.1379,9200.0
2012-01-03 11:35:00,68.31,68.43,68.31,68.39,20500.0,50.1379,50.2259,50.1379,50.1966,20500.0
2012-01-03 11:40:00,68.39,68.39,68.26,68.28,18700.0,50.1966,50.1966,50.1012,50.1158,18700.0
2012-01-03 11:45:00,68.28,68.3,68.2,68.27,9100.0,50.1158,50.1305,50.0571,50.1085,9100.0
2012-01-03 11:50:00,68.28,68.31,68.26,68.26,21400.0,50.1158,50.1379,50.1012,50.1012,21400.0
2012-01-03 11:55:00,68.28,68.33,68.25,68.31,8400.0,50.1158,50.1525,50.0938,50.1379,8400.0
2012-01-03 12:00:00,68.28,68.3,68.19,68.2,20100.0,50.1158,50.1305,50.0498,50.0571,20100.0
2012-01-03 12:05:00,68.2,68.2,68.15,68.16,9600.0,50.0571,50.0571,50.0204,50.0278,9600.0
2012-01-03 12:10:00,68.16,68.18,68.05,68.06,20600.0,50.0278,50.0424,49.947,49.9544,20600.0
2012-01-03 12:15:00,68.05,68.15,68.05,68.07,19600.0,49.947,50.0204,49.947,49.9617,19600.0
2012-01-03 12:20:00,68.07,68.14,68.07,68.14,14800.0,49.9617,50.0131,49.9617,50.0131,14800.0
2012-01-03 12:25:00,68.13,68.16,68.1,68.16,11500.0,50.0057,50.0278,49.9837,50.0278,11500.0
2012-01-03 12:30:00,68.15,68.15,68.02,68.02,6200.0,50.0204,50.0204,49.925,49.925,6200.0
2012-01-03 12:35:00,68.03,68.08,67.9,67.9,8800.0,49.9323,49.969,49.8369,49.8369,8800.0
2012-01-03 12:40:00,67.91,67.95,67.88,67.92,5200.0,49.8443,49.8736,49.8223,49.8516,5200.0
2012-01-03 12:45:00,67.92,67.94,67.84,67.84,7900.0,49.8516,49.8663,49.7929,49.7929,7900.0
2012-01-03 12:50:00,67.84,67.94,67.84,67.91,6600.0,49.7929,49.8663,49.7929,49.8443,6600.0
2012-01-03 12:55:00,67.93,67.94,67.86,67.93,12800.0,49.8589,49.8663,49.8076,49.8589,12800.0
2012-01-03 13:00:00,67.92,68.02,67.92,67.97,11200.0,49.8516,49.925,49.8516,49.8883,11200.0
2012-01-03 13:05:00,67.97,68.0,67.92,67.95,11200.0,49.8883,49.9103,49.8516,49.8736,11200.0
2012-01-03 13:10:00,67.95,68.04,67.95,68.04,9200.0,49.8736,49.9397,49.8736,49.9397,9200.0
2012-01-03 13:15:00,68.04,68.14,68.04,68.13,7800.0,49.9397,50.0131,49.9397,50.0057,7800.0
2012-01-03 13:20:00,68.12,68.13,68.09,68.1,13600.0,49.9984,50.0057,49.9764,49.9837,13600.0
2012-01-03 13:25:00,68.08,68.26,68.08,68.24,25800.0,49.969,50.1012,49.969,50.0865,25800.0
2012-01-03 13:30:00,68.24,68.24,68.16,68.16,14900.0,50.0865,50.0865,50.0278,50.0278,14900.0
2012-01-03 13:35:00,68.16,68.25,68.14,68.2,21500.0,50.0278,50.0938,50.0131,50.0571,21500.0
2012-01-03 13:40:00,68.22,68.38,68.2,68.3,19500.0,50.0718,50.1892,50.0571,50.1305,19500.0
2012-01-03 13:45:00,68.29,68.37,68.25,68.37,10600.0,50.1232,50.1819,50.0938,50.1819,10600.0
2012-01-03 13:50:00,68.37,68.42,68.36,68.37,23300.0,50.1819,50.2186,50.1746,50.1819,23300.0
2012-01-03 13:55:00,68.38,68.38,68.32,68.34,9500.0,50.1892,50.1892,50.1452,50.1599,9500.0
2012-01-03 14:00:00,68.34,68.39,68.33,68.35,13900.0,50.1599,50.1966,50.1525,50.1672,13900.0
2012-01-03 14:05:00,68.34,68.35,68.27,68.31,18400.0,50.1599,50.1672,50.1085,50.1379,18400.0
2012-01-03 14:10:00,68.3,68.36,68.28,68.29,11300.0,50.1305,50.1746,50.1158,50.1232,11300.0
2012-01-03 14:15:00,68.28,68.28,68.23,68.28,10100.0,50.1158,50.1158,50.0791,50.1158,10100.0
2012-01-03 14:20:00,68.28,68.34,68.26,68.31,12900.0,50.1158,50.1599,50.1012,50.1379,12900.0
2012-01-03 14:25:00,68.29,68.3,68.25,68.28,15900.0,50.1232,50.1305,50.0938,50.1158,15900.0
2012-01-03 14:30:00,68.3,68.52,68.26,68.5,28800.0,50.1305,50.292,50.1012,50.2773,28800.0
2012-01-03 14:35:00,68.49,68.5,68.38,68.39,16800.0,50.27,50.2773,50.1892,50.1966,16800.0
2012-01-03 14:40:00,68.39,68.49,68.38,68.43,17100.0,50.1966,50.27,50.1892,50.2259,17100.0
2012-01-03 14:45:00,68.43,68.51,68.42,68.43,20300.0,50.2259,50.2847,50.2186,50.2259,20300.0
2012-01-03 14:50:00,68.43,68.47,68.41,68.41,12800.0,50.2259,50.2553,50.2113,50.2113,12800.0
2012-01-03 14:55:00,68.41,68.49,68.41,68.46,14600.0,50.2113,50.27,50.2113,50.248,14600.0
2012-01-03 15:00:00,68.46,68.47,68.44,68.44,18000.0,50.248,50.2553,50.2333,50.2333,18000.0
2012-01-03 15:05:00,68.44,68.53,68.44,68.47,25100.0,50.2333,50.2993,50.2333,50.2553,25100.0
2012-01-03 15:10:00,68.48,68.48,68.43,68.44,19500.0,50.2626,50.2626,50.2259,50.2333,19500.0
2012-01-03 15:15:00,68.43,68.48,68.42,68.43,20900.0,50.2259,50.2626,50.2186,50.2259,20900.0
2012-01-03 15:20:00,68.43,68.45,68.26,68.28,28500.0,50.2259,50.2406,50.1012,50.1158,28500.0
2012-01-03 15:25:00,68.26,68.32,68.26,68.27,26700.0,50.1012,50.1452,50.1012,50.1085,26700.0
2012-01-03 15:30:00,68.26,68.31,68.23,68.23,30400.0,50.1012,50.1379,50.0791,50.0791,30400.0
2012-01-03 15:35:00,68.23,68.23,68.13,68.15,29500.0,50.0791,50.0791,50.0057,50.0204,29500.0
2012-01-03 15:40:00,68.15,68.18,68.13,68.14,24400.0,50.0204,50.0424,50.0057,50.0131,24400.0
2012-01-03 15:45:00,68.15,68.29,68.15,68.23,50300.0,50.0204,50.1232,50.0204,50.0791,50300.0
2012-01-03 15:50:00,68.23,68.25,68.08,68.09,68600.0,50.0791,50.0938,49.969,49.9764,68600.0
2012-01-03 15:55:00,68.1,68.16,67.96,67.99,166900.0,49.9837,50.0278,49.881,49.903,166900.0
2012-01-04 09:30:00,68.57,68.99,68.25,68.78,88000.0,50.3287,50.637,50.0938,50.4828,88000.0
2012-01-04 09:35:00,68.72,68.73,68.26,68.44,37900.0,50.4388,50.4461,50.1012,50.2333,37900.0
2012-01-04 09:40:00,68.44,68.52,68.25,68.48,44800.0,50.2333,50.292,50.0938,50.2626,44800.0
2012-01-04 09:45:00,68.49,68.5,68.32,68.48,22200.0,50.27,50.2773,50.1452,50.2626,22200.0
2012-01-04 09:50:00,68.48,68.51,68.41,68.5,32700.0,50.2626,50.2847,50.2113,50.2773,32700.0
2012-01-04 09:55:00,68.49,68.52,68.45,68.5,36100.0,50.27,50.292,50.2406,50.2773,36100.0
2012-01-04 10:00:00,68.49,68.49,68.19,68.23,36300.0,50.27,50.27,50.0498,50.0791,36300.0
2012-01-04 10:05:00,68.21,68.22,68.16,68.21,21000.0,50.0645,50.0718,50.0278,50.0645,21000.0
2012-01-04 10:10:00,68.19,68.19,68.06,68.08,17700.0,50.0498,50.0498,49.9544,49.969,17700.0
2012-01-04 10:15:00,68.07,68.09,68.01,68.01,22200.0,49.9617,49.9764,49.9177,49.9177,22200.0
2012-01-04 10:20:00,68.01,68.15,67.98,68.14,17800.0,49.9177,50.0204,49.8956,50.0131,17800.0
2012-01-04 10:25:00,68.15,68.19,68.11,68.16,20400.0,50.0204,50.0498,49.9911,50.0278,20400.0
2012-01-04 10:30:00,68.15,68.17,68.09,68.09,18900.0,50.0204,50.0351,49.9764,49.9764,18900.0
2012-01-04 10:35:00,68.09,68.11,67.9,67.92,19300.0,49.9764,49.9911,49.8369,49.8516,19300.0
2012-01-04 10:40:00,67.91,67.99,67.9,67.91,16100.0,49.8443,49.903,49.8369,49.8443,16100.0
2012-01-04 10:45:00,67.92,67.99,67.89,67.98,19200.0,49.8516,49.903,49.8296,49.8956,19200.0
2012-01-04 10:50:00,67.99,68.06,67.98,68.05,35500.0,49.903,49.9544,49.8956,49.947,35500.0
2012-01-04 10:55:00,68.04,68.06,68.02,68.06,20100.0,49.9397,49.9544,49.925,49.9544,20100.0
2012-01-04 11:00:00,68.04,68.1,68.02,68.08,16100.0,49.9397,49.9837,49.925,49.969,16100.0
2012-01-04 11:05:00,68.1,68.1,68.01,68.02,20400.0,49.9837,49.9837,49.9177,49.925,20400.0
2012-01-04 11:10:00,67.99,68.11,67.99,68.08,22700.0,49.903,49.9911,49.903,49.969,22700.0
2012-01-04 11:15:00,68.08,68.12,68.07,68.09,15100.0,49.969,49.9984,49.9617,49.9764,15100.0
2012-01-04 11:20:00,68.09,68.14,68.07,68.07,15700.0,49.9764,50.0131,49.9617,49.9617,15700.0
2012-01-04 11:25:00,68.07,68.15,68.07,68.1,7100.0,49.9617,50.0204,49.9617,49.9837,7100.0
2012-01-04 11:30:00,68.11,68.11,68.01,68.03,20900.0,49.9911,49.9911,49.9177,49.9323,20900.0
2012-01-04 11:35:00,68.03,68.11,68.01,68.1,15700.0,49.9323,49.9911,49.9177,49.9837,15700.0
2012-01-04 11:40:00,68.1,68.12,68.08,68.1,10800.0,49.9837,49.9984,49.969,49.9837,10800.0
2012-01-04 11:45:00,68.11,68.15,68.1,68.12,10400.0,49.9911,50.0204,49.9837,49.9984,10400.0
2012-01-04 11:50:00,68.13,68.15,68.07,68.07,8600.0,50.0057,50.0204,49.9617,49.9617,8600.0
2012-01-04 11:55:00,68.06,68.13,68.04,68.13,20800.0,49.9544,50.0057,49.9397,50.0057,20800.0
2012-01-04 12:00:00,68.13,68.21,68.11,68.19,9800.0,50.0057,50.0645,49.9911,50.0498,9800.0
2012-01-04 12:05:00,68.2,68.34,68.17,68.31,26300.0,50.0571,50.1599,50.0351,50.1379,26300.0
2012-01-04 12:10:00,68.29,68.33,68.28,68.29,8300.0,50.1232,50.1525,50.1158,50.1232,8300.0
2012-01-04 12:15:00,68.26,68.32,68.26,68.27,16800.0,50.1012,50.1452,50.1012,50.1085,16800.0
2012-01-04 12:20:00,68.28,68.29,68.22,68.25,11300.0,50.1158,50.1232,50.0718,50.0938,11300.0
2012-01-04 12:25:00,68.26,68.29,68.24,68.25,9800.0,50.1012,50.1232,50.0865,50.0938,9800.0
2012-01-04 12:30:00,68.25,68.26,68.21,68.21,11000.0,50.0938,50.1012,50.0645,50.0645,11000.0
2012-01-04 12:35:00,68.2,68.21,68.15,68.17,4600.0,50.0571,50.0645,50.0204,50.0351,4600.0
2012-01-04 12:40:00,68.16,68.19,68.16,68.18,11400.0,50.0278,50.0498,50.0278,50.0424,11400.0
2012-01-04 12:45:00,68.2,68.26,68.18,68.24,12400.0,50.0571,50.1012,50.0424,50.0865,12400.0
2012-01-04 12:50:00,68.24,68.25,68.21,68.22,11200.0,50.0865,50.0938,50.0645,50.0718,11200.0
2012-01-04 12:55:00,68.23,68.3,68.21,68.3,23900.0,50.0791,50.1305,50.0645,50.1305,23900.0
2012-01-04 13:00:00,68.28,68.28,68.22,68.24,23800.0,50.1158,50.1158,50.0718,50.0865,23800.0
2012-01-04 13:05:00,68.24,68.26,68.22,68.22,15400.0,50.0865,50.1012,50.0718,50.0718,15400.0
2012-01-04 13:10:00,68.23,68.25,68.18,68.2,6600.0,50.0791,50.0938,50.0424,50.0571,6600.0
2012-01-04 13:15:00,68.2,68.21,68.1,68.13,10800.0,50.0571,50.0645,49.9837,50.0057,10800.0
2012-01-04 13:20:00,68.14,68.18,68.13,68.13,7200.0,50.0131,50.0424,50.0057,50.0057,7200.0
2012-01-04 13:25:00,68.13,68.18,68.09,68.16,8800.0,50.0057,50.0424,49.9764,50.0278,8800.0
2012-01-04 13:30:00,68.16,68.17,68.12,68.13,9700.0,50.0278,50.0351,49.9984,50.0057,9700.0
2012-01-04 13:35:00,68.13,68.16,68.12,68.14,7100.0,50.0057,50.0278,49.9984,50.0131,7100.0
2012-01-04 13:40:00,68.14,68.17,68.12,68.13,13000.0,50.0131,50.0351,49.9984,50.0057,13000.0
2012-01-04 13:45:00,68.12,68.25,68.12,68.23,11000.0,49.9984,50.0938,49.9984,50.0791,11000.0
2012-01-04 13:50:00,68.23,68.24,68.2,68.21,6400.0,50.0791,50.0865,50.0571,50.0645,6400.0
2012-01-04 13:55:00,68.22,68.25,68.17,68.17,12100.0,50.0718,50.0938,50.0351,50.0351,12100.0
2012-01-04 14:00:00,68.17,68.17,68.08,68.11,11300.0,50.0351,50.0351,49.969,49.9911,11300.0
2012-01-04 14:05:00,68.1,68.12,68.05,68.11,15100.0,49.9837,49.9984,49.947,49.9911,15100.0
2012-01-04 14:10:00,68.09,68.1,67.97,67.97,8800.0,49.9764,49.9837,49.8883,49.8883,8800.0
2012-01-04 14:15:00,67.99,68.11,67.99,68.1,10700.0,49.903,49.9911,49.903,49.9837,10700.0
2012-01-04 14:20:00,68.1,68.11,68.07,68.08,10200.0,49.9837,49.9911,49.9617,49.969,10200.0
2012-01-04 14:25:00,68.08,68.11,68.05,68.06,8500.0,49.969,49.9911,49.947,49.9544,8500.0
2012-01-04 14:30:00,68.06,68.15,68.06,68.12,9900.0,49.9544,50.0204,49.9544,49.9984,9900.0
2012-01-04 14:35:00,68.13,68.14,68.08,68.1,8700.0,50.0057,50.0131,49.969,49.9837,8700.0
2012-01-04 14:40:00,68.11,68.16,68.1,68.11,26500.0,49.9911,50.0278,49.9837,49.9911,26500.0
2012-01-04 14:45:00,68.11,68.14,68.05,68.07,15700.0,49.9911,50.0131,49.947,49.9617,15700.0
2012-01-04 14:50:00,68.06,68.15,68.06,68.14,18000.0,49.9544,50.0204,49.9544,50.0131,18000.0
2012-01-04 14:55:00,68.13,68.15,68.09,68.09,6700.0,50.0057,50.0204,49.9764,49.9764,6700.0
2012-01-04 15:00:00,68.08,68.08,68.02,68.02,17700.0,49.969,49.969,49.925,49.925,17700.0
2012-01-04 15:05:00,68.01,68.07,68.01,68.05,19100.0,49.9177,49.9617,49.9177,49.947,19100.0
2012-01-04 15:10:00,68.05,68.13,68.05,68.11,22900.0,49.947,50.0057,49.947,49.9911,22900.0
2012-01-04 15:15:00,68.11,68.12,68.06,68.07,42700.0,49.9911,49.9984,49.9544,49.9617,42700.0
2012-01-04 15:20:00,68.06,68.1,68.06,68.09,18300.0,49.9544,49.9837,49.9544,49.9764,18300.0
2012-01-04 15:25:00,68.1,68.11,68.07,68.09,15400.0,49.9837,49.9911,49.9617,49.9764,15400.0
2012-01-04 15:30:00,68.1,68.15,68.0,68.03,77100.0,49.9837,50.0204,49.9103,49.9323,77100.0
2012-01-04 15:35:00,68.05,68.13,68.05,68.13,23000.0,49.947,50.0057,49.947,50.0057,23000.0
2012-01-04 15:40:00,68.13,68.15,68.1,68.13,37100.0,50.0057,50.0204,49.9837,50.0057,37100.0
2012-01-04 15:45:00,68.12,68.15,68.05,68.1,48000.0,49.9984,50.0204,49.947,49.9837,48000.0
2012-01-04 15:50:00,68.1,68.15,68.02,68.13,45000.0,49.9837,50.0204,49.925,50.0057,45000.0
2012-01-04 15:55:00,68.14,68.17,68.06,68.09,159100.0,50.0131,50.0351,49.9544,49.9764,159100.0
2012-01-05 09:30:00,67.75,67.81,67.51,67.64,36900.0,49.7268,49.7709,49.5507,49.6461,36900.0
2012-01-05 09:35:00,67.66,67.7,67.4,67.46,18600.0,49.6608,49.6901,49.4699,49.514,18600.0
2012-01-05 09:40:00,67.45,67.51,67.35,67.47,27300.0,49.5066,49.5507,49.4332,49.5213,27300.0
2012-01-05 09:45:00,67.47,67.64,67.4,67.6,31400.0,49.5213,49.6461,49.4699,49.6167,31400.0
2012-01-05 09:50:00,67.6,67.65,67.55,67.64,28400.0,49.6167,49.6534,49.58,49.6461,28400.0
2012-01-05 09:55:00,67.64,67.66,67.48,67.5,18700.0,49.6461,49.6608,49.5287,49.5433,18700.0
2012-01-05 10:00:00,67.52,67.52,67.26,67.45,43600.0,49.558,49.558,49.3672,49.5066,43600.0
2012-01-05 10:05:00,67.45,67.45,67.31,67.4,12500.0,49.5066,49.5066,49.4039,49.4699,12500.0
2012-01-05 10:10:00,67.38,67.38,67.27,67.37,14700.0,49.4553,49.4553,49.3745,49.4479,14700.0
2012-01-05 10:15:00,67.38,67.45,67.36,67.39,15000.0,49.4553,49.5066,49.4406,49.4626,15000.0
2012-01-05 10:20:00,67.41,67.42,67.28,67.28,72700.0,49.4773,49.4846,49.3819,49.3819,72700.0
2012-01-05 10:25:00,67.31,67.31,67.09,67.09,38000.0,49.4039,49.4039,49.2424,49.2424,38000.0
2012-01-05 10:30:00,67.09,67.11,67.0,67.03,19400.0,49.2424,49.2571,49.1764,49.1984,19400.0
2012-01-05 10:35:00,67.02,67.03,66.87,66.98,21000.0,49.191,49.1984,49.0809,49.1617,21000.0
2012-01-05 10:40:00,66.97,67.09,66.96,66.97,12400.0,49.1543,49.2424,49.147,49.1543,12400.0
2012-01-05 10:45:00,66.97,67.05,66.95,66.97,9000.0,49.1543,49.2131,49.1397,49.1543,9000.0
2012-01-05 10:50:00,66.95,66.98,66.91,66.95,7300.0,49.1397,49.1617,49.1103,49.1397,7300.0
2012-01-05 10:55:00,66.95,66.98,66.9,66.94,14400.0,49.1397,49.1617,49.103,49.1323,14400.0
2012-01-05 11:00:00,66.93,67.03,66.91,67.03,15000.0,49.125,49.1984,49.1103,49.1984,15000.0
2012-01-05 11:05:00,67.03,67.03,66.91,66.91,15000.0,49.1984,49.1984,49.1103,49.1103,15000.0
2012-01-05 11:10:00,66.92,66.93,66.78,66.79,23200.0,49.1176,49.125,49.0149,49.0222,23200.0
2012-01-05 11:15:00,66.79,66.9,66.76,66.88,49500.0,49.0222,49.103,49.0002,49.0883,49500.0
2012-01-05 11:20:00,66.87,67.1,66.8,67.1,31000.0,49.0809,49.2498,49.0296,49.2498,31000.0
2012-01-05 11:25:00,67.11,67.21,67.08,67.18,13500.0,49.2571,49.3305,49.2351,49.3085,13500.0
2012-01-05 11:30:00,67.2,67.27,67.19,67.21,8100.0,49.3231,49.3745,49.3158,49.3305,8100.0
2012-01-05 11:35:00,67.21,67.21,67.16,67.2,12100.0,49.3305,49.3305,49.2938,49.3231,12100.0
2012-01-05 11:40:00,67.2,67.3,67.2,67.25,6900.0,49.3231,49.3965,49.3231,49.3598,6900.0
2012-01-05 11:45:00,67.26,67.37,67.26,67.37,9200.0,49.3672,49.4479,49.3672,49.4479,9200.0
2012-01-05 11:50:00,67.38,67.38,67.28,67.28,9800.0,49.4553,49.4553,49.3819,49.3819,9800.0
2012-01-05 11:55:00,67.28,67.35,67.28,67.29,9300.0,49.3819,49.4332,49.3819,49.3892,9300.0
2012-01-05 12:00:00,67.31,67.33,67.28,67.3,5400.0,49.4039,49.4186,49.3819,49.3965,5400.0
2012-01-05 12:05:00,67.3,67.42,67.29,67.41,12100.0,49.3965,49.4846,49.3892,49.4773,12100.0
2012-01-05 12:10:00,67.44,67.44,67.36,67.37,10700.0,49.4993,49.4993,49.4406,49.4479,10700.0
2012-01-05 12:15:00,67.36,67.48,67.36,67.44,7700.0,49.4406,49.5287,49.4406,49.4993,7700.0
2012-01-05 12:20:00,67.44,67.44,67.31,67.43,7600.0,49.4993,49.4993,49.4039,49.492,7600.0
2012-01-05 12:25:00,67.42,67.47,67.42,67.44,87800.0,49.4846,49.5213,49.4846,49.4993,87800.0
2012-01-05 12:30:00,67.44,67.45,67.37,67.37,11100.0,49.4993,49.5066,49.4479,49.4479,11100.0
2012-01-05 12:35:00,67.36,67.39,67.2,67.2,23000.0,49.4406,49.4626,49.3231,49.3231,23000.0
2012-01-05 12:40:00,67.2,67.24,67.19,67.23,9300.0,49.3231,49.3525,49.3158,49.3452,9300.0
2012-01-05 12:45:00,67.24,67.29,67.21,67.28,10500.0,49.3525,49.3892,49.3305,49.3819,10500.0
2012-01-05 12:50:00,67.29,67.29,67.23,67.29,7900.0,49.3892,49.3892,49.3452,49.3892,7900.0
2012-01-05 12:55:00,67.3,67.43,67.29,67.4,14000.0,49.3965,49.492,49.3892,49.4699,14000.0
2012-01-05 13:00:00,67.4,67.41,67.31,67.33,6600.0,49.4699,49.4773,49.4039,49.4186,6600.0
2012-01-05 13:05:00,67.33,67.39,67.31,67.35,8700.0,49.4186,49.4626,49.4039,49.4332,8700.0
2012-01-05 13:10:00,67.35,67.36,67.31,67.34,5800.0,49.4332,49.4406,49.4039,49.4259,5800.0
2012-01-05 13:15:00,67.34,67.38,67.3,67.3,15000.0,49.4259,49.4553,49.3965,49.3965,15000.0
2012-01-05 13:20:00,67.3,67.37,67.27,67.34,10200.0,49.3965,49.4479,49.3745,49.4259,10200.0
2012-01-05 13:25:00,67.33,67.38,67.29,67.38,8000.0,49.4186,49.4553,49.3892,49.4553,8000.0
2012-01-05 13:30:00,67.37,67.44,67.35,67.35,7900.0,49.4479,49.4993,49.4332,49.4332,7900.0
2012-01-05 13:35:00,67.34,67.39,67.33,67.35,11700.0,49.4259,49.4626,49.4186,49.4332,11700.0
2012-01-05 13:40:00,67.36,67.37,67.29,67.31,43100.0,49.4406,49.4479,49.3892,49.4039,43100.0
2012-01-05 13:45:00,67.3,67.41,67.27,67.37,21100.0,49.3965,49.4773,49.3745,49.4479,21100.0
2012-01-05 13:50:00,67.37,67.38,67.32,67.33,16100.0,49.4479,49.4553,49.4112,49.4186,16100.0
2012-01-05 13:55:00,67.33,67.33,67.26,67.27,27000.0,49.4186,49.4186,49.3672,49.3745,27000.0
2012-01-05 14:00:00,67.27,67.37,67.26,67.37,21200.0,49.3745,49.4479,49.3672,49.4479,21200.0
2012-01-05 14:05:00,67.37,67.43,67.37,67.42,14100.0,49.4479,49.492,49.4479,49.4846,14100.0
2012-01-05 14:10:00,67.43,67.47,67.37,67.38,27900.0,49.492,49.5213,49.4479,49.4553,27900.0
2012-01-05 14:15:00,67.38,67.4,67.33,67.38,9600.0,49.4553,49.4699,49.4186,49.4553,9600.0
2012-01-05 14:20:00,67.38,67.42,67.36,67.42,7200.0,49.4553,49.4846,49.4406,49.4846,7200.0
2012-01-05 14:25:00,67.44,67.46,67.34,67.34,14500.0,49.4993,49.514,49.4259,49.4259,14500.0
2012-01-05 14:30:00,67.36,67.39,67.33,67.39,16000.0,49.4406,49.4626,49.4186,49.4626,16000.0
2012-01-05 14:35:00,67.39,67.39,67.28,67.29,18300.0,49.4626,49.4626,49.3819,49.3892,18300.0
2012-01-05 14:40:00,67.31,67.41,67.31,67.34,12400.0,49.4039,49.4773,49.4039,49.4259,12400.0
2012-01-05 14:45:00,67.33,67.4,67.29,67.36,9700.0,49.4186,49.4699,49.3892,49.4406,9700.0
2012-01-05 14:50:00,67.35,67.41,67.34,67.38,5600.0,49.4332,49.4773,49.4259,49.4553,5600.0
2012-01-05 14:55:00,67.38,67.39,67.31,67.31,13600.0,49.4553,49.4626,49.4039,49.4039,13600.0
2012-01-05 15:00:00,67.31,67.44,67.3,67.44,12300.0,49.4039,49.4993,49.3965,49.4993,12300.0
2012-01-05 15:05:00,67.44,67.46,67.37,67.38,18000.0,49.4993,49.514,49.4479,49.4553,18000.0
2012-01-05 15:10:00,67.37,67.37,67.28,67.28,14100.0,49.4479,49.4479,49.3819,49.3819,14100.0
2012-01-05 15:15:00,67.28,67.37,67.26,67.36,11100.0,49.3819,49.4479,49.3672,49.4406,11100.0
2012-01-05 15:20:00,67.36,67.4,67.34,67.34,18600.0,49.4406,49.4699,49.4259,49.4259,18600.0
2012-01-05 15:25:00,67.34,67.35,67.28,67.28,23700.0,49.4259,49.4332,49.3819,49.3819,23700.0
2012-01-05 15:30:00,67.29,67.37,67.29,67.31,20000.0,49.3892,49.4479,49.3892,49.4039,20000.0
2012-01-05 15:35:00,67.3,67.38,67.28,67.34,35700.0,49.3965,49.4553,49.3819,49.4259,35700.0
2012-01-05 15:40:00,67.34,67.41,67.33,67.38,36700.0,49.4259,49.4773,49.4186,49.4553,36700.0
2012-01-05 15:45:00,67.39,67.42,67.29,67.37,43400.0,49.4626,49.4846,49.3892,49.4479,43400.0
2012-01-05 15:50:00,67.36,67.45,67.35,67.43,42600.0,49.4406,49.5066,49.4332,49.492,42600.0
2012-01-05 15:55:00,67.44,67.44,67.34,67.36,78100.0,49.4993,49.4993,49.4259,49.4406,78100.0
2012-01-06 09:30:00,67.6,67.76,67.45,67.52,58500.0,49.6167,49.7342,49.5066,49.558,58500.0
2012-01-06 09:35:00,67.52,67.7,67.44,67.57,19700.0,49.558,49.6901,49.4993,49.5947,19700.0
2012-01-06 09:40:00,67.56,67.56,67.34,67.45,23800.0,49.5874,49.5874,49.4259,49.5066,23800.0
2012-01-06 09:45:00,67.45,67.59,67.44,67.59,27400.0,49.5066,49.6094,49.4993,49.6094,27400.0
2012-01-06 09:50:00,67.6,67.6,67.38,67.44,49900.0,49.6167,49.6167,49.4553,49.4993,49900.0
2012-01-06 09:55:00,67.42,67.61,67.42,67.58,28600.0,49.4846,49.6241,49.4846,49.6021,28600.0
2012-01-06 10:00:00,67.58,67.62,67.47,67.49,35700.0,49.6021,49.6314,49.5213,49.536,35700.0
2012-01-06 10:05:00,67.5,67.55,67.4,67.52,13700.0,49.5433,49.58,49.4699,49.558,13700.0
2012-01-06 10:10:00,67.54,67.59,67.5,67.51,24900.0,49.5727,49.6094,49.5433,49.5507,24900.0
2012-01-06 10:15:00,67.51,67.61,67.49,67.53,16700.0,49.5507,49.6241,49.536,49.5654,16700.0
2012-01-06 10:20:00,67.54,67.63,67.49,67.62,19000.0,49.5727,49.6388,49.536,49.6314,19000.0
2012-01-06 10:25:00,67.61,67.62,67.5,67.5,18500.0,49.6241,49.6314,49.5433,49.5433,18500.0
2012-01-06 10:30:00,67.49,67.58,67.48,67.53,20600.0,49.536,49.6021,49.5287,49.5654,20600.0
2012-01-06 10:35:00,67.53,67.53,67.39,67.39,27800.0,49.5654,49.5654,49.4626,49.4626,27800.0
2012-01-06 10:40:00,67.39,67.42,67.28,67.36,28900.0,49.4626,49.4846,49.3819,49.4406,28900.0
2012-01-06 10:45:00,67.36,67.42,67.33,67.42,15800.0,49.4406,49.4846,49.4186,49.4846,15800.0
2012-01-06 10:50:00,67.43,67.43,67.3,67.32,13700.0,49.492,49.492,49.3965,49.4112,13700.0
2012-01-06 10:55:00,67.32,67.33,67.24,67.28,24100.0,49.4112,49.4186,49.3525,49.3819,24100.0
2012-01-06 11:00:00,67.3,67.38,67.27,67.3,43600.0,49.3965,49.4553,49.3745,49.3965,43600.0
2012-01-06 11:05:00,67.29,67.37,67.22,67.36,35000.0,49.3892,49.4479,49.3378,49.4406,35000.0
2012-01-06 11:10:00,67.35,67.35,67.2,67.22,13300.0,49.4332,49.4332,49.3231,49.3378,13300.0
2012-01-06 11:15:00,67.23,67.28,67.22,67.26,17200.0,49.3452,49.3819,49.3378,49.3672,17200.0
2012-01-06 11:20:00,67.26,67.27,67.18,67.19,18000.0,49.3672,49.3745,49.3085,49.3158,18000.0
2012-01-06 11:25:00,67.18,67.23,67.17,67.2,23900.0,49.3085,49.3452,49.3011,49.3231,23900.0
2012-01-06 11:30:00,67.19,67.31,67.19,67.28,5900.0,49.3158,49.4039,49.3158,49.3819,5900.0
2012-01-06 11:35:00,67.3,67.38,67.26,67.37,36700.0,49.3965,49.4553,49.3672,49.4479,36700.0
2012-01-06 11:40:00,67.38,67.44,67.37,67.44,5300.0,49.4553,49.4993,49.4479,49.4993,5300.0
2012-01-06 11:45:00,67.45,67.45,67.37,67.39,12500.0,49.5066,49.5066,49.4479,49.4626,12500.0
2012-01-06 11:50:00,67.41,67.41,67.29,67.29,8300.0,49.4773,49.4773,49.3892,49.3892,8300.0
2012-01-06 11:55:00,67.3,67.38,67.24,67.28,34800.0,49.3965,49.4553,49.3525,49.3819,34800.0
2012-01-06 12:00:00,67.29,67.43,67.29,67.43,22000.0,49.3892,49.492,49.3892,49.492,22000.0
2012-01-06 12:05:00,67.43,67.5,67.42,67.45,24800.0,49.492,49.5433,49.4846,49.5066,24800.0
2012-01-06 12:10:00,67.45,67.51,67.4,67.48,100100.0,49.5066,49.5507,49.4699,49.5287,100100.0
2012-01-06 12:15:00,67.48,67.52,67.44,67.48,25900.0,49.5287,49.558,49.4993,49.5287,25900.0
2012-01-06 12:20:00,67.47,67.53,67.44,67.48,20100.0,49.5213,49.5654,49.4993,49.5287,20100.0
2012-01-06 12:25:00,67.49,67.53,67.45,67.5,14300.0,49.536,49.5654,49.5066,49.5433,14300.0
2012-01-06 12:30:00,67.5,67.55,67.5,67.53,10500.0,49.5433,49.58,49.5433,49.5654,10500.0
2012-01-06 12:35:00,67.54,67.57,67.51,67.53,18700.0,49.5727,49.5947,49.5507,49.5654,18700.0
2012-01-06 12:40:00,67.53,67.54,67.43,67.48,12300.0,49.5654,49.5727,49.492,49.5287,12300.0
2012-01-06 12:45:00,67.49,67.51,67.43,67.48,12200.0,49.536,49.5507,49.492,49.5287,12200.0
2012-01-06 12:50:00,67.49,67.52,67.46,67.51,6500.0,49.536,49.558,49.514,49.5507,6500.0
2012-01-06 12:55:00,67.51,67.54,67.48,67.52,39500.0,49.5507,49.5727,49.5287,49.558,39500.0
2012-01-06 13:00:00,67.51,67.54,67.5,67.52,18400.0,49.5507,49.5727,49.5433,49.558,18400.0
2012-01-06 13:05:00,67.53,67.59,67.5,67.56,10900.0,49.5654,49.6094,49.5433,49.5874,10900.0
2012-01-06 13:10:00,67.58,67.6,67.5,67.5,11800.0,49.6021,49.6167,49.5433,49.5433,11800.0
2012-01-06 13:15:00,67.51,67.61,67.5,67.61,28800.0,49.5507,49.6241,49.5433,49.6241,28800.0
2012-01-06 13:20:00,67.63,67.63,67.53,67.54,15600.0,49.6388,49.6388,49.5654,49.5727,15600.0
2012-01-06 13:25:00,67.55,67.57,67.48,67.48,13100.0,49.58,49.5947,49.5287,49.5287,13100.0
2012-01-06 13:30:00,67.49,67.49,67.43,67.48,5600.0,49.536,49.536,49.492,49.5287,5600.0
2012-01-06 13:35:00,67.46,67.57,67.44,67.55,6200.0,49.514,49.5947,49.4993,49.58,6200.0
2012-01-06 13:40:00,67.56,67.57,67.51,67.52,11400.0,49.5874,49.5947,49.5507,49.558,11400.0
2012-01-06 13:45:00,67.54,67.61,67.51,67.59,16400.0,49.5727,49.6241,49.5507,49.6094,16400.0
2012-01-06 13:50:00,67.6,67.65,67.53,67.62,12800.0,49.6167,49.6534,49.5654,49.6314,12800.0
2012-01-06 13:55:00,67.63,67.75,67.63,67.67,15200.0,49.6388,49.7268,49.6388,49.6681,15200.0
2012-01-06 14:00:00,67.67,67.71,67.66,67.68,11000.0,49.6681,49.6975,49.6608,49.6755,11000.0
2012-01-06 14:05:00,67.69,67.69,67.63,67.65,28500.0,49.6828,49.6828,49.6388,49.6534,28500.0
2012-01-06 14:10:00,67.65,67.65,67.55,67.59,10500.0,49.6534,49.6534,49.58,49.6094,10500.0
2012-01-06 14:15:00,67.58,67.59,67.52,67.56,6600.0,49.6021,49.6094,49.558,49.5874,6600.0
2012-01-06 14:20:00,67.56,67.62,67.54,67.62,11700.0,49.5874,49.6314,49.5727,49.6314,11700.0
2012-01-06 14:25:00,67.62,67.62,67.58,67.59,11100.0,49.6314,49.6314,49.6021,49.6094,11100.0
2012-01-06 14:30:00,67.6,67.6,67.54,67.55,11100.0,49.6167,49.6167,49.5727,49.58,11100.0
2012-01-06 14:35:00,67.56,67.61,67.53,67.58,23000.0,49.5874,49.6241,49.5654,49.6021,23000.0
2012-01-06 14:40:00,67.58,67.61,67.57,67.59,11400.0,49.6021,49.6241,49.5947,49.6094,11400.0
2012-01-06 14:45:00,67.59,67.64,67.57,67.6,43100.0,49.6094,49.6461,49.5947,49.6167,43100.0
2012-01-06 14:50:00,67.59,67.62,67.54,67.62,13700.0,49.6094,49.6314,49.5727,49.6314,13700.0
2012-01-06 14:55:00,67.62,67.62,67.49,67.51,8300.0,49.6314,49.6314,49.536,49.5507,8300.0
2012-01-06 15:00:00,67.51,67.6,67.51,67.56,13800.0,49.5507,49.6167,49.5507,49.5874,13800.0
2012-01-06 15:05:00,67.56,67.61,67.56,67.61,12400.0,49.5874,49.6241,49.5874,49.6241,12400.0
2012-01-06 15:10:00,67.6,67.66,67.6,67.66,12000.0,49.6167,49.6608,49.6167,49.6608,12000.0
2012-01-06 15:15:00,67.67,67.67,67.6,67.64,16300.0,49.6681,49.6681,49.6167,49.6461,16300.0
2012-01-06 15:20:00,67.64,67.71,67.62,67.7,8900.0,49.6461,49.6975,49.6314,49.6901,8900.0
2012-01-06 15:25:00,67.7,67.7,67.65,67.68,11000.0,49.6901,49.6901,49.6534,49.6755,11000.0
2012-01-06 15:30:00,67.67,67.7,67.65,67.67,10500.0,49.6681,49.6901,49.6534,49.6681,10500.0
2012-01-06 15:35:00,67.68,67.69,67.62,67.63,22700.0,49.6755,49.6828,49.6314,49.6388,22700.0
2012-01-06 15:40:00,67.62,67.7,67.62,67.63,23400.0,49.6314,49.6901,49.6314,49.6388,23400.0
2012-01-06 15:45:00,67.64,67.69,67.58,67.65,35400.0,49.6461,49.6828,49.6021,49.6534,35400.0
2012-01-06 15:50:00,67.66,67.66,67.59,67.64,29700.0,49.6608,49.6608,49.6094,49.6461,29700.0
2012-01-06 15:55:00,67.63,67.67,67.54,67.62,63300.0,49.6388,49.6681,49.5727,49.6314,63300.0
2012-01-09 09:30:00,67.83,68.01,67.79,67.92,30400.0,49.7856,49.9177,49.7562,49.8516,30400.0
2012-01-09 09:35:00,67.89,67.97,67.79,67.94,11500.0,49.8296,49.8883,49.7562,49.8663,11500.0
2012-01-09 09:40:00,67.93,67.97,67.76,67.81,5000.0,49.8589,49.8883,49.7342,49.7709,5000.0
2012-01-09 09:45:00,67.79,67.79,67.66,67.74,11600.0,49.7562,49.7562,49.6608,49.7195,11600.0
2012-01-09 09:50:00,67.71,67.79,67.66,67.72,23800.0,49.6975,49.7562,49.6608,49.7048,23800.0
2012-01-09 09:55:00,67.73,67.78,67.66,67.73,9700.0,49.7122,49.7489,49.6608,49.7122,9700.0
2012-01-09 10:00:00,67.73,67.73,67.57,67.63,17500.0,49.7122,49.7122,49.5947,49.6388,17500.0
2012-01-09 10:05:00,67.64,67.73,67.64,67.71,28800.0,49.6461,49.7122,49.6461,49.6975,28800.0
2012-01-09 10:10:00,67.71,67.79,67.69,67.75,23800.0,49.6975,49.7562,49.6828,49.7268,23800.0
2012-01-09 10:15:00,67.77,67.84,67.75,67.77,8300.0,49.7415,49.7929,49.7268,49.7415,8300.0
2012-01-09 10:20:00,67.79,67.82,67.62,67.7,90200.0,49.7562,49.7782,49.6314,49.6901,90200.0
2012-01-09 10:25:00,67.68,67.7,67.62,67.7,33300.0,49.6755,49.6901,49.6314,49.6901,33300.0
2012-01-09 10:30:00,67.72,67.72,67.61,67.62,14000.0,49.7048,49.7048,49.6241,49.6314,14000.0
2012-01-09 10:35:00,67.63,67.67,67.6,67.65,16800.0,49.6388,49.6681,49.6167,49.6534,16800.0
2012-01-09 10:40:00,67.64,67.66,67.53,67.53,26500.0,49.6461,49.6608,49.5654,49.5654,26500.0
2012-01-09 10:45:00,67.53,67.53,67.39,67.41,18300.0,49.5654,49.5654,49.4626,49.4773,18300.0
2012-01-09 10:50:00,67.4,67.48,67.34,67.47,20500.0,49.4699,49.5287,49.4259,49.5213,20500.0
2012-01-09 10:55:00,67.46,67.48,67.4,67.44,9700.0,49.514,49.5287,49.4699,49.4993,9700.0
2012-01-09 11:00:00,67.43,67.47,67.41,67.46,6100.0,49.492,49.5213,49.4773,49.514,6100.0
2012-01-09 11:05:00,67.44,67.44,67.33,67.41,13400.0,49.4993,49.4993,49.4186,49.4773,13400.0
2012-01-09 11:10:00,67.41,67.45,67.31,67.36,7000.0,49.4773,49.5066,49.4039,49.4406,7000.0
2012-01-09 11:15:00,67.38,67.41,67.32,67.35,11400.0,49.4553,49.4773,49.4112,49.4332,11400.0
2012-01-09 11:20:00,67.35,67.39,67.29,67.35,18900.0,49.4332,49.4626,49.3892,49.4332,18900.0
2012-01-09 11:25:00,67.37,67.46,67.37,67.41,5700.0,49.4479,49.514,49.4479,49.4773,5700.0
2012-01-09 11:30:00,67.41,67.52,67.41,67.51,21200.0,49.4773,49.558,49.4773,49.5507,21200.0
2012-01-09 11:35:00,67.51,67.52,67.48,67.5,26300.0,49.5507,49.558,49.5287,49.5433,26300.0
2012-01-09 11:40:00,67.49,67.56,67.45,67.54,17200.0,49.536,49.5874,49.5066,49.5727,17200.0
2012-01-09 11:45:00,67.54,67.62,67.49,67.54,32000.0,49.5727,49.6314,49.536,49.5727,32000.0
2012-01-09 11:50:00,67.55,67.58,67.52,67.54,23800.0,49.58,49.6021,49.558,49.5727,23800.0
2012-01-09 11:55:00,67.55,67.57,67.52,67.57,16800.0,49.58,49.5947,49.558,49.5947,16800.0
2012-01-09 12:00:00,67.61,67.66,67.59,67.6,17100.0,49.6241,49.6608,49.6094,49.6167,17100.0
2012-01-09 12:05:00,67.59,67.64,67.59,67.63,16000.0,49.6094,49.6461,49.6094,49.6388,16000.0
2012-01-09 12:10:00,67.63,67.69,67.61,67.65,7900.0,49.6388,49.6828,49.6241,49.6534,7900.0
2012-01-09 12:15:00,67.65,67.65,67.59,67.59,22100.0,49.6534,49.6534,49.6094,49.6094,22100.0
2012-01-09 12:20:00,67.6,67.71,67.59,67.7,60800.0,49.6167,49.6975,49.6094,49.6901,60800.0
2012-01-09 12:25:00,67.7,67.78,67.67,67.78,10600.0,49.6901,49.7489,49.6681,49.7489,10600.0
2012-01-09 12:30:00,67.77,67.77,67.7,67.7,14000.0,49.7415,49.7415,49.6901,49.6901,14000.0
2012-01-09 12:35:00,67.7,67.73,67.7,67.71,12900.0,49.6901,49.7122,49.6901,49.6975,12900.0
2012-01-09 12:40:00,67.72,67.72,67.62,67.67,12300.0,49.7048,49.7048,49.6314,49.6681,12300.0
2012-01-09 12:45:00,67.67,67.77,67.63,67.77,8900.0,49.6681,49.7415,49.6388,49.7415,8900.0
2012-01-09 12:50:00,67.77,67.83,67.76,67.81,13000.0,49.7415,49.7856,49.7342,49.7709,13000.0
2012-01-09 12:55:00,67.81,67.82,67.76,67.76,30000.0,49.7709,49.7782,49.7342,49.7342,30000.0
2012-01-09 13:00:00,67.77,67.88,67.77,67.87,43400.0,49.7415,49.8223,49.7415,49.8149,43400.0
2012-01-09 13:05:00,67.86,67.9,67.84,67.85,25800.0,49.8076,49.8369,49.7929,49.8002,25800.0
2012-01-09 13:10:00,67.85,67.88,67.8,67.8,27300.0,49.8002,49.8223,49.7635,49.7635,27300.0
2012-01-09 13:15:00,67.81,67.86,67.79,67.83,18400.0,49.7709,49.8076,49.7562,49.7856,18400.0
2012-01-09 13:20:00,67.84,67.88,67.83,67.84,8600.0,49.7929,49.8223,49.7856,49.7929,8600.0
2012-01-09 13:25:00,67.85,67.93,67.84,67.89,26200.0,49.8002,49.8589,49.7929,49.8296,26200.0
2012-01-09 13:30:00,67.9,67.92,67.84,67.89,15600.0,49.8369,49.8516,49.7929,49.8296,15600.0
2012-01-09 13:35:00,67.92,68.01,67.91,68.0,16100.0,49.8516,49.9177,49.8443,49.9103,16100.0
2012-01-09 13:40:00,68.01,68.04,67.96,67.98,19600.0,49.9177,49.9397,49.881,49.8956,19600.0
2012-01-09 13:45:00,67.99,68.12,67.99,68.08,12400.0,49.903,49.9984,49.903,49.969,12400.0
2012-01-09 13:50:00,68.08,68.09,68.04,68.06,15400.0,49.969,49.9764,49.9397,49.9544,15400.0
2012-01-09 13:55:00,68.04,68.15,68.03,68.08,33700.0,49.9397,50.0204,49.9323,49.969,33700.0
2012-01-09 14:00:00,68.1,68.13,68.05,68.08,12900.0,49.9837,50.0057,49.947,49.969,12900.0
2012-01-09 14:05:00,68.07,68.21,68.07,68.16,30400.0,49.9617,50.0645,49.9617,50.0278,30400.0
2012-01-09 14:10:00,68.17,68.17,68.13,68.14,8100.0,50.0351,50.0351,50.0057,50.0131,8100.0
2012-01-09 14:15:00,68.14,68.17,68.13,68.15,24500.0,50.0131,50.0351,50.0057,50.0204,24500.0
2012-01-09 14:20:00,68.14,68.17,68.12,68.15,12000.0,50.0131,50.0351,49.9984,50.0204,12000.0
2012-01-09 14:25:00,68.15,68.19,68.13,68.18,12700.0,50.0204,50.0498,50.0057,50.0424,12700.0
2012-01-09 14:30:00,68.19,68.25,68.19,68.23,14600.0,50.0498,50.0938,50.0498,50.0791,14600.0
2012-01-09 14:35:00,68.23,68.23,68.12,68.12,10200.0,50.0791,50.0791,49.9984,49.9984,10200.0
2012-01-09 14:40:00,68.12,68.17,68.12,68.17,9700.0,49.9984,50.0351,49.9984,50.0351,9700.0
2012-01-09 14:45:00,68.17,68.24,68.16,68.22,29300.0,50.0351,50.0865,50.0278,50.0718,29300.0
2012-01-09 14:50:00,68.23,68.26,68.23,68.23,22600.0,50.0791,50.1012,50.0791,50.0791,22600.0
2012-01-09 14:55:00,68.23,68.26,68.17,68.19,30700.0,50.0791,50.1012,50.0351,50.0498,30700.0
2012-01-09 15:00:00,68.18,68.26,68.17,68.23,62100.0,50.0424,50.1012,50.0351,50.0791,62100.0
2012-01-09 15:05:00,68.22,68.26,68.21,68.22,18200.0,50.0718,50.1012,50.0645,50.0718,18200.0
2012-01-09 15:10:00,68.22,68.23,68.19,68.22,21700.0,50.0718,50.0791,50.0498,50.0718,21700.0
2012-01-09 15:15:00,68.21,68.25,68.19,68.24,24100.0,50.0645,50.0938,50.0498,50.0865,24100.0
2012-01-09 15:20:00,68.24,68.3,68.22,68.29,25500.0,50.0865,50.1305,50.0718,50.1232,25500.0
2012-01-09 15:25:00,68.3,68.35,68.28,68.29,23900.0,50.1305,50.1672,50.1158,50.1232,23900.0
2012-01-09 15:30:00,68.29,68.31,68.25,68.31,29300.0,50.1232,50.1379,50.0938,50.1379,29300.0
2012-01-09 15:35:00,68.31,68.36,68.31,68.35,38900.0,50.1379,50.1746,50.1379,50.1672,38900.0
2012-01-09 15:40:00,68.35,68.38,68.32,68.38,43000.0,50.1672,50.1892,50.1452,50.1892,43000.0
2012-01-09 15:45:00,68.37,68.47,68.34,68.4,102000.0,50.1819,50.2553,50.1599,50.2039,102000.0
2012-01-09 15:50:00,68.39,68.47,68.38,68.45,88100.0,50.1966,50.2553,50.1892,50.2406,88100.0
2012-01-09 15:55:00,68.43,68.48,68.36,68.36,157600.0,50.2259,50.2626,50.1746,50.1746,157600.0
2012-01-10 09:30:00,69.7,69.79,68.99,69.65,92500.0,51.1581,51.2241,50.637,51.1214,92500.0
2012-01-10 09:35:00,69.68,69.96,69.68,69.87,71700.0,51.1434,51.3489,51.1434,51.2829,71700.0
2012-01-10 09:40:00,69.87,70.0,69.83,69.88,35200.0,51.2829,51.3783,51.2535,51.2902,35200.0
2012-01-10 09:45:00,69.87,69.95,69.73,69.78,42400.0,51.2829,51.3416,51.1801,51.2168,42400.0
2012-01-10 09:50:00,69.76,69.86,69.49,69.53,50700.0,51.2021,51.2755,51.004,51.0333,50700.0
2012-01-10 09:55:00,69.52,69.62,69.44,69.6,23700.0,51.026,51.0994,50.9673,51.0847,23700.0
2012-01-10 10:00:00,69.67,69.82,69.61,69.81,44100.0,51.1361,51.2462,51.092,51.2388,44100.0
2012-01-10 10:05:00,69.79,69.86,69.73,69.75,38600.0,51.2241,51.2755,51.1801,51.1948,38600.0
2012-01-10 10:10:00,69.74,69.84,69.71,69.78,22100.0,51.1874,51.2608,51.1654,51.2168,22100.0
2012-01-10 10:15:00,69.81,69.84,69.68,69.68,20800.0,51.2388,51.2608,51.1434,51.1434,20800.0
2012-01-10 10:20:00,69.68,69.74,69.64,69.7,39800.0,51.1434,51.1874,51.114,51.1581,39800.0
2012-01-10 10:25:00,69.68,69.87,69.68,69.87,27200.0,51.1434,51.2829,51.1434,51.2829,27200.0
2012-01-10 10:30:00,69.86,69.95,69.85,69.95,27600.0,51.2755,51.3416,51.2682,51.3416,27600.0
2012-01-10 10:35:00,69.94,70.0,69.94,69.97,29300.0,51.3342,51.3783,51.3342,51.3563,29300.0
2012-01-10 10:40:00,69.98,70.07,69.97,70.06,43400.0,51.3636,51.4297,51.3563,51.4223,43400.0
2012-01-10 10:45:00,70.06,70.1,70.0,70.09,40200.0,51.4223,51.4517,51.3783,51.4443,40200.0
2012-01-10 10:50:00,70.08,70.12,70.01,70.08,39000.0,51.437,51.4664,51.3856,51.437,39000.0
2012-01-10 10:55:00,70.08,70.2,70.08,70.14,28600.0,51.437,51.5251,51.437,51.481,28600.0
2012-01-10 11:00:00,70.13,70.14,69.92,69.96,28500.0,51.4737,51.481,51.3196,51.3489,28500.0
2012-01-10 11:05:00,69.96,70.05,69.94,70.01,14000.0,51.3489,51.415,51.3342,51.3856,14000.0
2012-01-10 11:10:00,70.01,70.09,69.96,70.07,18100.0,51.3856,51.4443,51.3489,51.4297,18100.0
2012-01-10 11:15:00,70.06,70.13,70.02,70.13,17900.0,51.4223,51.4737,51.393,51.4737,17900.0
2012-01-10 11:20:00,70.11,70.2,70.05,70.07,23300.0,51.459,51.5251,51.415,51.4297,23300.0
2012-01-10 11:25:00,70.07,70.17,70.06,70.15,26700.0,51.4297,51.5031,51.4223,51.4884,26700.0
2012-01-10 11:30:00,70.15,70.29,70.12,70.28,52500.0,51.4884,51.5911,51.4664,51.5838,52500.0
2012-01-10 11:35:00,70.28,70.3,70.23,70.24,27600.0,51.5838,51.5985,51.5471,51.5544,27600.0
2012-01-10 11:40:00,70.24,70.33,70.21,70.32,53400.0,51.5544,51.6205,51.5324,51.6132,53400.0
2012-01-10 11:45:00,70.32,70.4,70.32,70.39,26200.0,51.6132,51.6719,51.6132,51.6645,26200.0
2012-01-10 11:50:00,70.39,70.44,70.34,70.35,29200.0,51.6645,51.7012,51.6278,51.6352,29200.0
2012-01-10 11:55:00,70.34,70.37,70.26,70.31,39100.0,51.6278,51.6498,51.5691,51.6058,39100.0
2012-01-10 12:00:00,70.31,70.34,70.24,70.25,13200.0,51.6058,51.6278,51.5544,51.5618,13200.0
2012-01-10 12:05:00,70.24,70.28,70.23,70.26,58100.0,51.5544,51.5838,51.5471,51.5691,58100.0
2012-01-10 12:10:00,70.25,70.25,70.24,70.24,15700.0,51.5618,51.5618,51.5544,51.5544,15700.0
2012-01-10 12:15:00,70.25,70.25,70.24,70.24,13300.0,51.5618,51.5618,51.5544,51.5544,13300.0
2012-01-10 12:20:00,70.24,70.28,70.24,70.28,23500.0,51.5544,51.5838,51.5544,51.5838,23500.0
2012-01-10 12:25:00,70.27,70.28,70.24,70.24,40300.0,51.5765,51.5838,51.5544,51.5544,40300.0
2012-01-10 12:30:00,70.24,70.3,70.24,70.29,21400.0,51.5544,51.5985,51.5544,51.5911,21400.0
2012-01-10 12:35:00,70.3,70.36,70.26,70.33,30800.0,51.5985,51.6425,51.5691,51.6205,30800.0
2012-01-10 12:40:00,70.32,70.34,70.17,70.21,27100.0,51.6132,51.6278,51.5031,51.5324,27100.0
2012-01-10 12:45:00,70.21,70.24,70.19,70.19,39400.0,51.5324,51.5544,51.5177,51.5177,39400.0
2012-01-10 12:50:00,70.19,70.33,70.17,70.25,67600.0,51.5177,51.6205,51.5031,51.5618,67600.0
2012-01-10 12:55:00,70.24,70.31,70.23,70.25,22400.0,51.5544,51.6058,51.5471,51.5618,22400.0
2012-01-10 13:00:00,70.25,70.25,70.14,70.15,18900.0,51.5618,51.5618,51.481,51.4884,18900.0
2012-01-10 13:05:00,70.17,70.23,70.16,70.17,41100.0,51.5031,51.5471,51.4957,51.5031,41100.0
2012-01-10 13:10:00,70.18,70.18,70.1,70.14,14600.0,51.5104,51.5104,51.4517,51.481,14600.0
2012-01-10 13:15:00,70.14,70.15,70.03,70.06,23700.0,51.481,51.4884,51.4003,51.4223,23700.0
2012-01-10 13:20:00,70.06,70.16,70.01,70.16,20500.0,51.4223,51.4957,51.3856,51.4957,20500.0
2012-01-10 13:25:00,70.16,70.17,70.1,70.15,15000.0,51.4957,51.5031,51.4517,51.4884,15000.0
2012-01-10 13:30:00,70.14,70.2,70.12,70.16,20500.0,51.481,51.5251,51.4664,51.4957,20500.0
2012-01-10 13:35:00,70.16,70.17,70.09,70.1,26800.0,51.4957,51.5031,51.4443,51.4517,26800.0
2012-01-10 13:40:00,70.11,70.15,70.06,70.1,11300.0,51.459,51.4884,51.4223,51.4517,11300.0
2012-01-10 13:45:00,70.12,70.17,70.07,70.1,18700.0,51.4664,51.5031,51.4297,51.4517,18700.0
2012-01-10 13:50:00,70.11,70.21,70.08,70.12,55500.0,51.459,51.5324,51.437,51.4664,55500.0
2012-01-10 13:55:00,70.13,70.19,70.09,70.17,14700.0,51.4737,51.5177,51.4443,51.5031,14700.0
2012-01-10 14:00:00,70.16,70.16,70.06,70.1,19800.0,51.4957,51.4957,51.4223,51.4517,19800.0
2012-01-10 14:05:00,70.12,70.12,70.02,70.08,16600.0,51.4664,51.4664,51.393,51.437,16600.0
2012-01-10 14:10:00,70.08,70.15,70.02,70.03,18400.0,51.437,51.4884,51.393,51.4003,18400.0
2012-01-10 14:15:00,70.03,70.11,70.0,70.1,36800.0,51.4003,51.459,51.3783,51.4517,36800.0
2012-01-10 14:20:00,70.1,70.1,70.03,70.07,12700.0,51.4517,51.4517,51.4003,51.4297,12700.0
2012-01-10 14:25:00,70.06,70.09,70.01,70.08,20600.0,51.4223,51.4443,51.3856,51.437,20600.0
2012-01-10 14:30:00,70.09,70.09,69.99,70.02,10500.0,51.4443,51.4443,51.3709,51.393,10500.0
2012-01-10 14:35:00,70.01,70.02,69.95,69.97,29300.0,51.3856,51.393,51.3416,51.3563,29300.0
2012-01-10 14:40:00,69.96,70.0,69.93,70.0,19800.0,51.3489,51.3783,51.3269,51.3783,19800.0
2012-01-10 14:45:00,70.0,70.05,69.97,70.03,33600.0,51.3783,51.415,51.3563,51.4003,33600.0
2012-01-10 14:50:00,70.03,70.04,69.91,69.92,16700.0,51.4003,51.4076,51.3122,51.3196,16700.0
2012-01-10 14:55:00,69.93,70.0,69.91,69.95,20600.0,51.3269,51.3783,51.3122,51.3416,20600.0
2012-01-10 15:00:00,69.95,70.06,69.95,69.97,69300.0,51.3416,51.4223,51.3416,51.3563,69300.0
2012-01-10 15:05:00,69.97,69.98,69.87,69.88,32000.0,51.3563,51.3636,51.2829,51.2902,32000.0
2012-01-10 15:10:00,69.88,69.97,69.84,69.97,43500.0,51.2902,51.3563,51.2608,51.3563,43500.0
2012-01-10 15:15:00,69.97,69.97,69.87,69.92,68800.0,51.3563,51.3563,51.2829,51.3196,68800.0
2012-01-10 15:20:00,69.92,69.95,69.89,69.94,29000.0,51.3196,51.3416,51.2975,51.3342,29000.0
2012-01-10 15:25:00,69.93,69.99,69.9,69.94,37600.0,51.3269,51.3709,51.3049,51.3342,37600.0
2012-01-10 15:30:00,69.95,69.95,69.9,69.91,26600.0,51.3416,51.3416,51.3049,51.3122,26600.0
2012-01-10 15:35:00,69.91,69.92,69.83,69.88,41200.0,51.3122,51.3196,51.2535,51.2902,41200.0
2012-01-10 15:40:00,69.89,69.98,69.85,69.91,66400.0,51.2975,51.3636,51.2682,51.3122,66400.0
2012-01-10 15:45:00,69.92,69.92,69.88,69.88,88200.0,51.3196,51.3196,51.2902,51.2902,88200.0
2012-01-10 15:50:00,69.89,69.95,69.88,69.88,52700.0,51.2975,51.3416,51.2902,51.2902,52700.0
2012-01-10 15:55:00,69.89,69.95,69.85,69.92,90500.0,51.2975,51.3416,51.2682,51.3196,90500.0
2012-01-11 09:30:00,69.54,69.67,69.45,69.63,37500.0,51.0407,51.1361,50.9746,51.1067,37500.0
2012-01-11 09:35:00,69.67,69.87,69.61,69.71,22300.0,51.1361,51.2829,51.092,51.1654,22300.0
2012-01-11 09:40:00,69.7,69.93,69.65,69.81,18200.0,51.1581,51.3269,51.1214,51.2388,18200.0
2012-01-11 09:45:00,69.8,69.99,69.74,69.93,57000.0,51.2315,51.3709,51.1874,51.3269,57000.0
2012-01-11 09:50:00,69.93,70.04,69.86,69.98,17900.0,51.3269,51.4076,51.2755,51.3636,17900.0
2012-01-11 09:55:00,69.98,70.05,69.87,69.88,18400.0,51.3636,51.415,51.2829,51.2902,18400.0
2012-01-11 10:00:00,69.86,69.88,69.65,69.66,30500.0,51.2755,51.2902,51.1214,51.1287,30500.0
2012-01-11 10:05:00,69.67,69.69,69.65,69.67,26200.0,51.1361,51.1507,51.1214,51.1361,26200.0
2012-01-11 10:10:00,69.66,69.68,69.53,69.55,61000.0,51.1287,51.1434,51.0333,51.048,61000.0
2012-01-11 10:15:00,69.55,69.67,69.55,69.6,20000.0,51.048,51.1361,51.048,51.0847,20000.0
2012-01-11 10:20:00,69.6,69.8,69.56,69.69,17600.0,51.0847,51.2315,51.0553,51.1507,17600.0
2012-01-11 10:25:00,69.69,69.74,69.64,69.65,17300.0,51.1507,51.1874,51.114,51.1214,17300.0
2012-01-11 10:30:00,69.65,69.69,69.6,69.69,16000.0,51.1214,51.1507,51.0847,51.1507,16000.0
2012-01-11 10:35:00,69.68,69.77,69.64,69.77,12600.0,51.1434,51.2095,51.114,51.2095,12600.0
2012-01-11 10:40:00,69.77,69.83,69.76,69.81,12800.0,51.2095,51.2535,51.2021,51.2388,12800.0
2012-01-11 10:45:00,69.81,69.84,69.67,69.68,30300.0,51.2388,51.2608,51.1361,51.1434,30300.0
2012-01-11 10:50:00,69.69,69.69,69.66,69.69,4100.0,51.1507,51.1507,51.1287,51.1507,4100.0
2012-01-11 10:55:00,69.69,69.69,69.6,69.61,15500.0,51.1507,51.1507,51.0847,51.092,15500.0
2012-01-11 11:00:00,69.62,69.65,69.6,69.63,11800.0,51.0994,51.1214,51.0847,51.1067,11800.0
2012-01-11 11:05:00,69.65,69.65,69.55,69.61,16000.0,51.1214,51.1214,51.048,51.092,16000.0
2012-01-11 11:10:00,69.6,69.65,69.57,69.58,11400.0,51.0847,51.1214,51.0627,51.07,11400.0
2012-01-11 11:15:00,69.59,69.71,69.59,69.71,16900.0,51.0773,51.1654,51.0773,51.1654,16900.0
2012-01-11 11:20:00,69.72,69.77,69.71,69.77,11200.0,51.1728,51.2095,51.1654,51.2095,11200.0
2012-01-11 11:25:00,69.76,69.78,69.66,69.66,15700.0,51.2021,51.2168,51.1287,51.1287,15700.0
2012-01-11 11:30:00,69.65,69.75,69.65,69.72,13000.0,51.1214,51.1948,51.1214,51.1728,13000.0
2012-01-11 11:35:00,69.72,69.77,69.66,69.67,7100.0,51.1728,51.2095,51.1287,51.1361,7100.0
2012-01-11 11:40:00,69.7,69.72,69.7,69.7,4300.0,51.1581,51.1728,51.1581,51.1581,4300.0
2012-01-11 11:45:00,69.69,69.83,69.68,69.77,6200.0,51.1507,51.2535,51.1434,51.2095,6200.0
2012-01-11 11:50:00,69.75,69.81,69.75,69.8,13200.0,51.1948,51.2388,51.1948,51.2315,13200.0
2012-01-11 11:55:00,69.81,69.84,69.79,69.82,7700.0,51.2388,51.2608,51.2241,51.2462,7700.0
2012-01-11 12:00:00,69.82,69.86,69.78,69.79,9900.0,51.2462,51.2755,51.2168,51.2241,9900.0
2012-01-11 12:05:00,69.78,69.82,69.76,69.81,7800.0,51.2168,51.2462,51.2021,51.2388,7800.0
2012-01-11 12:10:00,69.83,69.87,69.82,69.85,14200.0,51.2535,51.2829,51.2462,51.2682,14200.0
2012-01-11 12:15:00,69.85,69.93,69.85,69.93,7900.0,51.2682,51.3269,51.2682,51.3269,7900.0
2012-01-11 12:20:00,69.93,69.95,69.87,69.89,20000.0,51.3269,51.3416,51.2829,51.2975,20000.0
2012-01-11 12:25:00,69.88,69.88,69.8,69.8,6300.0,51.2902,51.2902,51.2315,51.2315,6300.0
2012-01-11 12:30:00,69.81,69.83,69.76,69.78,26800.0,51.2388,51.2535,51.2021,51.2168,26800.0
2012-01-11 12:35:00,69.78,69.86,69.77,69.84,7900.0,51.2168,51.2755,51.2095,51.2608,7900.0
2012-01-11 12:40:00,69.84,69.92,69.84,69.87,7000.0,51.2608,51.3196,51.2608,51.2829,7000.0
2012-01-11 12:45:00,69.88,69.93,69.86,69.87,6300.0,51.2902,51.3269,51.2755,51.2829,6300.0
2012-01-11 12:50:00,69.88,69.92,69.88,69.92,10400.0,51.2902,51.3196,51.2902,51.3196,10400.0
2012-01-11 12:55:00,69.92,69.98,69.92,69.97,22000.0,51.3196,51.3636,51.3196,51.3563,22000.0
2012-01-11 13:00:00,69.97,70.02,69.96,70.01,22600.0,51.3563,51.393,51.3489,51.3856,22600.0
2012-01-11 13:05:00,70.03,70.05,70.01,70.02,14300.0,51.4003,51.415,51.3856,51.393,14300.0
2012-01-11 13:10:00,70.01,70.01,69.87,69.93,8400.0,51.3856,51.3856,51.2829,51.3269,8400.0
2012-01-11 13:15:00,69.94,69.95,69.88,69.9,9200.0,51.3342,51.3416,51.2902,51.3049,9200.0
2012-01-11 13:20:00,69.91,69.99,69.91,69.98,11600.0,51.3122,51.3709,51.3122,51.3636,11600.0
2012-01-11 13:25:00,69.98,70.04,69.96,70.04,14100.0,51.3636,51.4076,51.3489,51.4076,14100.0
2012-01-11 13:30:00,70.03,70.03,69.97,70.01,7700.0,51.4003,51.4003,51.3563,51.3856,7700.0
2012-01-11 13:35:00,70.01,70.12,70.01,70.03,7700.0,51.3856,51.4664,51.3856,51.4003,7700.0
2012-01-11 13:40:00,70.03,70.1,70.03,70.09,9600.0,51.4003,51.4517,51.4003,51.4443,9600.0
2012-01-11 13:45:00,70.1,70.12,70.0,70.01,14200.0,51.4517,51.4664,51.3783,51.3856,14200.0
2012-01-11 13:50:00,70.0,70.05,69.96,70.05,9800.0,51.3783,51.415,51.3489,51.415,9800.0
2012-01-11 13:55:00,70.06,70.07,69.99,70.04,8000.0,51.4223,51.4297,51.3709,51.4076,8000.0
2012-01-11 14:00:00,70.03,70.07,69.98,69.98,7100.0,51.4003,51.4297,51.3636,51.3636,7100.0
2012-01-11 14:05:00,70.0,70.11,70.0,70.09,12100.0,51.3783,51.459,51.3783,51.4443,12100.0
2012-01-11 14:10:00,70.09,70.15,70.04,70.09,8400.0,51.4443,51.4884,51.4076,51.4443,8400.0
2012-01-11 14:15:00,70.09,70.09,70.05,70.09,4200.0,51.4443,51.4443,51.415,51.4443,4200.0
2012-01-11 14:20:00,70.09,70.09,69.97,69.99,11400.0,51.4443,51.4443,51.3563,51.3709,11400.0
2012-01-11 14:25:00,69.99,70.07,69.98,70.05,6300.0,51.3709,51.4297,51.3636,51.415,6300.0
2012-01-11 14:30:00,70.05,70.05,70.01,70.04,7700.0,51.415,51.415,51.3856,51.4076,7700.0
2012-01-11 14:35:00,70.05,70.09,70.03,70.09,9000.0,51.415,51.4443,51.4003,51.4443,9000.0
2012-01-11 14:40:00,70.08,70.15,70.07,70.14,10300.0,51.437,51.4884,51.4297,51.481,10300.0
2012-01-11 14:45:00,70.15,70.16,70.06,70.06,10500.0,51.4884,51.4957,51.4223,51.4223,10500.0
2012-01-11 14:50:00,70.06,70.08,69.97,69.97,7000.0,51.4223,51.437,51.3563,51.3563,7000.0
2012-01-11 14:55:00,69.97,70.02,69.97,69.99,7900.0,51.3563,51.393,51.3563,51.3709,7900.0
2012-01-11 15:00:00,69.99,70.02,69.97,69.98,8900.0,51.3709,51.393,51.3563,51.3636,8900.0
2012-01-11 15:05:00,69.98,70.06,69.97,70.03,8300.0,51.3636,51.4223,51.3563,51.4003,8300.0
2012-01-11 15:10:00,70.03,70.04,70.01,70.02,9300.0,51.4003,51.4076,51.3856,51.393,9300.0
2012-01-11 15:15:00,70.02,70.05,70.02,70.03,4600.0,51.393,51.415,51.393,51.4003,4600.0
2012-01-11 15:20:00,70.03,70.1,70.03,70.09,12200.0,51.4003,51.4517,51.4003,51.4443,12200.0
2012-01-11 15:25:00,70.1,70.16,70.1,70.12,31100.0,51.4517,51.4957,51.4517,51.4664,31100.0
2012-01-11 15:30:00,70.12,70.13,70.06,70.06,19300.0,51.4664,51.4737,51.4223,51.4223,19300.0
2012-01-11 15:35:00,70.07,70.12,70.06,70.12,19700.0,51.4297,51.4664,51.4223,51.4664,19700.0
2012-01-11 15:40:00,70.13,70.19,70.07,70.07,19300.0,51.4737,51.5177,51.4297,51.4297,19300.0
2012-01-11 15:45:00,70.07,70.09,70.03,70.06,19400.0,51.4297,51.4443,51.4003,51.4223,19400.0
2012-01-11 15:50:00,70.06,70.12,70.05,70.1,22900.0,51.4223,51.4664,51.415,51.4517,22900.0
2012-01-11 15:55:00,70.09,70.1,70.02,70.06,41400.0,51.4443,51.4517,51.393,51.4223,41400.0
2012-01-12 09:30:00,70.27,70.69,70.16,70.67,33100.0,51.5765,51.8847,51.4957,51.87,33100.0
2012-01-12 09:35:00,70.69,70.86,70.68,70.81,50000.0,51.8847,52.0095,51.8774,51.9728,50000.0
2012-01-12 09:40:00,70.81,70.82,70.5,70.54,79100.0,51.9728,51.9801,51.7453,51.7746,79100.0
2012-01-12 09:45:00,70.52,70.58,70.44,70.47,59400.0,51.7599,51.804,51.7012,51.7232,59400.0
2012-01-12 09:50:00,70.48,70.54,70.38,70.47,20200.0,51.7306,51.7746,51.6572,51.7232,20200.0
2012-01-12 09:55:00,70.51,70.55,70.48,70.54,38500.0,51.7526,51.782,51.7306,51.7746,38500.0
2012-01-12 10:00:00,70.52,70.58,70.38,70.41,55800.0,51.7599,51.804,51.6572,51.6792,55800.0
2012-01-12 10:05:00,70.4,70.47,70.21,70.28,26300.0,51.6719,51.7232,51.5324,51.5838,26300.0
2012-01-12 10:10:00,70.27,70.28,70.09,70.15,29500.0,51.5765,51.5838,51.4443,51.4884,29500.0
2012-01-12 10:15:00,70.13,70.31,70.13,70.3,40100.0,51.4737,51.6058,51.4737,51.5985,40100.0
2012-01-12 10:20:00,70.3,70.44,70.29,70.31,12500.0,51.5985,51.7012,51.5911,51.6058,12500.0
2012-01-12 10:25:00,70.35,70.42,70.31,70.34,17500.0,51.6352,51.6865,51.6058,51.6278,17500.0
2012-01-12 10:30:00,70.35,70.39,70.31,70.33,13000.0,51.6352,51.6645,51.6058,51.6205,13000.0
2012-01-12 10:35:00,70.31,70.34,70.24,70.32,18100.0,51.6058,51.6278,51.5544,51.6132,18100.0
2012-01-12 10:40:00,70.31,70.32,70.05,70.07,49400.0,51.6058,51.6132,51.415,51.4297,49400.0
2012-01-12 10:45:00,70.06,70.18,70.05,70.16,22500.0,51.4223,51.5104,51.415,51.4957,22500.0
2012-01-12 10:50:00,70.13,70.17,70.09,70.11,42500.0,51.4737,51.5031,51.4443,51.459,42500.0
2012-01-12 10:55:00,70.12,70.2,70.11,70.11,31500.0,51.4664,51.5251,51.459,51.459,31500.0
2012-01-12 11:00:00,70.12,70.19,70.1,70.16,37500.0,51.4664,51.5177,51.4517,51.4957,37500.0
2012-01-12 11:05:00,70.2,70.23,70.15,70.23,10600.0,51.5251,51.5471,51.4884,51.5471,10600.0
2012-01-12 11:10:00,70.23,70.25,70.18,70.21,23200.0,51.5471,51.5618,51.5104,51.5324,23200.0
2012-01-12 11:15:00,70.2,70.29,70.19,70.25,18400.0,51.5251,51.5911,51.5177,51.5618,18400.0
2012-01-12 11:20:00,70.25,70.26,70.15,70.15,10500.0,51.5618,51.5691,51.4884,51.4884,10500.0
2012-01-12 11:25:00,70.15,70.25,70.15,70.22,29900.0,51.4884,51.5618,51.4884,51.5398,29900.0
2012-01-12 11:30:00,70.22,70.3,70.21,70.29,14900.0,51.5398,51.5985,51.5324,51.5911,14900.0
2012-01-12 11:35:00,70.28,70.38,70.23,70.37,15400.0,51.5838,51.6572,51.5471,51.6498,15400.0
2012-01-12 11:40:00,70.38,70.4,70.36,70.4,5500.0,51.6572,51.6719,51.6425,51.6719,5500.0
2012-01-12 11:45:00,70.4,70.41,70.36,70.37,11200.0,51.6719,51.6792,51.6425,51.6498,11200.0
2012-01-12 11:50:00,70.38,70.41,70.33,70.33,17200.0,51.6572,51.6792,51.6205,51.6205,17200.0
2012-01-12 11:55:00,70.33,70.36,70.3,70.3,6700.0,51.6205,51.6425,51.5985,51.5985,6700.0
2012-01-12 12:00:00,70.31,70.35,70.27,70.27,16000.0,51.6058,51.6352,51.5765,51.5765,16000.0
2012-01-12 12:05:00,70.28,70.32,70.27,70.32,4900.0,51.5838,51.6132,51.5765,51.6132,4900.0
2012-01-12 12:10:00,70.34,70.45,70.33,70.44,9200.0,51.6278,51.7086,51.6205,51.7012,9200.0
2012-01-12 12:15:00,70.44,70.51,70.42,70.5,7300.0,51.7012,51.7526,51.6865,51.7453,7300.0
2012-01-12 12:20:00,70.51,70.53,70.45,70.48,6100.0,51.7526,51.7673,51.7086,51.7306,6100.0
2012-01-12 12:25:00,70.47,70.48,70.42,70.43,7700.0,51.7232,51.7306,51.6865,51.6939,7700.0
2012-01-12 12:30:00,70.43,70.5,70.4,70.48,5700.0,51.6939,51.7453,51.6719,51.7306,5700.0
2012-01-12 12:35:00,70.47,70.49,70.45,70.45,5500.0,51.7232,51.7379,51.7086,51.7086,5500.0
2012-01-12 12:40:00,70.45,70.5,70.39,70.48,15000.0,51.7086,51.7453,51.6645,51.7306,15000.0
2012-01-12 12:45:00,70.49,70.49,70.44,70.47,13600.0,51.7379,51.7379,51.7012,51.7232,13600.0
2012-01-12 12:50:00,70.46,70.51,70.45,70.46,14500.0,51.7159,51.7526,51.7086,51.7159,14500.0
2012-01-12 12:55:00,70.47,70.6,70.45,70.57,12300.0,51.7232,51.8187,51.7086,51.7966,12300.0
2012-01-12 13:00:00,70.57,70.65,70.56,70.63,10000.0,51.7966,51.8554,51.7893,51.8407,10000.0
2012-01-12 13:05:00,70.63,70.73,70.63,70.66,6200.0,51.8407,51.9141,51.8407,51.8627,6200.0
2012-01-12 13:10:00,70.65,70.65,70.6,70.61,7000.0,51.8554,51.8554,51.8187,51.826,7000.0
2012-01-12 13:15:00,70.62,70.66,70.58,70.65,23000.0,51.8333,51.8627,51.804,51.8554,23000.0
2012-01-12 13:20:00,70.66,70.66,70.61,70.65,9900.0,51.8627,51.8627,51.826,51.8554,9900.0
2012-01-12 13:25:00,70.64,70.64,70.59,70.61,2700.0,51.848,51.848,51.8113,51.826,2700.0
2012-01-12 13:30:00,70.62,70.66,70.61,70.64,7000.0,51.8333,51.8627,51.826,51.848,7000.0
2012-01-12 13:35:00,70.65,70.69,70.57,70.57,11500.0,51.8554,51.8847,51.7966,51.7966,11500.0
2012-01-12 13:40:00,70.58,70.66,70.56,70.63,16800.0,51.804,51.8627,51.7893,51.8407,16800.0
2012-01-12 13:45:00,70.63,70.63,70.59,70.61,3400.0,51.8407,51.8407,51.8113,51.826,3400.0
2012-01-12 13:50:00,70.62,70.68,70.62,70.67,38200.0,51.8333,51.8774,51.8333,51.87,38200.0
2012-01-12 13:55:00,70.67,70.68,70.65,70.66,9500.0,51.87,51.8774,51.8554,51.8627,9500.0
2012-01-12 14:00:00,70.66,70.71,70.65,70.68,8300.0,51.8627,51.8994,51.8554,51.8774,8300.0
2012-01-12 14:05:00,70.68,70.7,70.64,70.64,15800.0,51.8774,51.8921,51.848,51.848,15800.0
2012-01-12 14:10:00,70.64,70.7,70.64,70.69,12200.0,51.848,51.8921,51.848,51.8847,12200.0
2012-01-12 14:15:00,70.69,70.73,70.66,70.68,8400.0,51.8847,51.9141,51.8627,51.8774,8400.0
2012-01-12 14:20:00,70.69,70.8,70.69,70.8,8100.0,51.8847,51.9655,51.8847,51.9655,8100.0
2012-01-12 14:25:00,70.8,70.84,70.79,70.79,7900.0,51.9655,51.9948,51.9581,51.9581,7900.0
2012-01-12 14:30:00,70.79,70.86,70.78,70.86,16200.0,51.9581,52.0095,51.9508,52.0095,16200.0
2012-01-12 14:35:00,70.87,70.95,70.86,70.95,17400.0,52.0168,52.0756,52.0095,52.0756,17400.0
2012-01-12 14:40:00,70.96,71.03,70.95,71.01,36400.0,52.0829,52.1343,52.0756,52.1196,36400.0
2012-01-12 14:45:00,71.01,71.03,70.96,70.97,11500.0,52.1196,52.1343,52.0829,52.0902,11500.0
2012-01-12 14:50:00,70.97,71.03,70.97,71.02,11600.0,52.0902,52.1343,52.0902,52.1269,11600.0
2012-01-12 14:55:00,71.02,71.02,70.94,70.96,16400.0,52.1269,52.1269,52.0682,52.0829,16400.0
2012-01-12 15:00:00,70.96,70.97,70.91,70.96,12800.0,52.0829,52.0902,52.0462,52.0829,12800.0
2012-01-12 15:05:00,70.96,70.98,70.94,70.96,9100.0,52.0829,52.0976,52.0682,52.0829,9100.0
2012-01-12 15:10:00,70.96,70.97,70.94,70.96,12400.0,52.0829,52.0902,52.0682,52.0829,12400.0
2012-01-12 15:15:00,70.96,71.01,70.95,71.0,10400.0,52.0829,52.1196,52.0756,52.1123,10400.0
2012-01-12 15:20:00,70.98,71.02,70.95,70.95,10400.0,52.0976,52.1269,52.0756,52.0756,10400.0
2012-01-12 15:25:00,70.96,71.0,70.94,70.95,8100.0,52.0829,52.1123,52.0682,52.0756,8100.0
2012-01-12 15:30:00,70.95,70.97,70.94,70.95,12600.0,52.0756,52.0902,52.0682,52.0756,12600.0
2012-01-12 15:35:00,70.95,70.95,70.89,70.91,14800.0,52.0756,52.0756,52.0315,52.0462,14800.0
2012-01-12 15:40:00,70.91,70.99,70.86,70.97,35500.0,52.0462,52.1049,52.0095,52.0902,35500.0
2012-01-12 15:45:00,70.97,71.04,70.97,71.0,25100.0,52.0902,52.1416,52.0902,52.1123,25100.0
2012-01-12 15:50:00,71.0,71.09,70.98,70.99,46400.0,52.1123,52.1783,52.0976,52.1049,46400.0
2012-01-12 15:55:00,70.99,71.03,70.93,70.94,40700.0,52.1049,52.1343,52.0609,52.0682,40700.0
2012-01-13 09:30:00,70.24,70.31,70.01,70.31,35300.0,51.5544,51.6058,51.3856,51.6058,35300.0
2012-01-13 09:35:00,70.31,70.7,70.31,70.7,19900.0,51.6058,51.8921,51.6058,51.8921,19900.0
2012-01-13 09:40:00,70.63,70.63,70.36,70.43,17800.0,51.8407,51.8407,51.6425,51.6939,17800.0
2012-01-13 09:45:00,70.44,70.71,70.41,70.61,39800.0,51.7012,51.8994,51.6792,51.826,39800.0
2012-01-13 09:50:00,70.61,70.86,70.52,70.86,40900.0,51.826,52.0095,51.7599,52.0095,40900.0
2012-01-13 09:55:00,70.88,70.94,70.81,70.93,38300.0,52.0242,52.0682,51.9728,52.0609,38300.0
2012-01-13 10:00:00,70.92,70.97,70.85,70.86,39700.0,52.0535,52.0902,52.0022,52.0095,39700.0
2012-01-13 10:05:00,70.85,70.85,70.58,70.6,25000.0,52.0022,52.0022,51.804,51.8187,25000.0
2012-01-13 10:10:00,70.61,70.61,70.37,70.44,42200.0,51.826,51.826,51.6498,51.7012,42200.0
2012-01-13 10:15:00,70.44,70.44,70.3,70.35,57600.0,51.7012,51.7012,51.5985,51.6352,57600.0
2012-01-13 10:20:00,70.33,70.56,70.33,70.47,58900.0,51.6205,51.7893,51.6205,51.7232,58900.0
2012-01-13 10:25:00,70.48,70.62,70.48,70.62,22500.0,51.7306,51.8333,51.7306,51.8333,22500.0
2012-01-13 10:30:00,70.6,70.62,70.49,70.51,14300.0,51.8187,51.8333,51.7379,51.7526,14300.0
2012-01-13 10:35:00,70.51,70.59,70.47,70.52,41400.0,51.7526,51.8113,51.7232,51.7599,41400.0
2012-01-13 10:40:00,70.5,70.59,70.45,70.51,17700.0,51.7453,51.8113,51.7086,51.7526,17700.0
2012-01-13 10:45:00,70.52,70.62,70.41,70.41,18300.0,51.7599,51.8333,51.6792,51.6792,18300.0
2012-01-13 10:50:00,70.4,70.5,70.39,70.44,23000.0,51.6719,51.7453,51.6645,51.7012,23000.0
2012-01-13 10:55:00,70.44,70.61,70.43,70.58,33600.0,51.7012,51.826,51.6939,51.804,33600.0
2012-01-13 11:00:00,70.56,70.67,70.51,70.64,13600.0,51.7893,51.87,51.7526,51.848,13600.0
2012-01-13 11:05:00,70.63,70.7,70.59,70.6,26700.0,51.8407,51.8921,51.8113,51.8187,26700.0
2012-01-13 11:10:00,70.58,70.7,70.58,70.7,13100.0,51.804,51.8921,51.804,51.8921,13100.0
2012-01-13 11:15:00,70.68,70.7,70.65,70.7,13200.0,51.8774,51.8921,51.8554,51.8921,13200.0
2012-01-13 11:20:00,70.7,70.71,70.67,70.68,17300.0,51.8921,51.8994,51.87,51.8774,17300.0
2012-01-13 11:25:00,70.68,70.7,70.67,70.68,25900.0,51.8774,51.8921,51.87,51.8774,25900.0
2012-01-13 11:30:00,70.68,70.7,70.66,70.68,12200.0,51.8774,51.8921,51.8627,51.8774,12200.0
2012-01-13 11:35:00,70.68,70.69,70.66,70.68,17200.0,51.8774,51.8847,51.8627,51.8774,17200.0
2012-01-13 11:40:00,70.68,70.7,70.64,70.68,10400.0,51.8774,51.8921,51.848,51.8774,10400.0
2012-01-13 11:45:00,70.67,70.69,70.63,70.65,9800.0,51.87,51.8847,51.8407,51.8554,9800.0
2012-01-13 11:50:00,70.64,70.74,70.62,70.63,28900.0,51.848,51.9214,51.8333,51.8407,28900.0
2012-01-13 11:55:00,70.62,70.65,70.52,70.53,46200.0,51.8333,51.8554,51.7599,51.7673,46200.0
2012-01-13 12:00:00,70.53,70.59,70.5,70.58,22300.0,51.7673,51.8113,51.7453,51.804,22300.0
2012-01-13 12:05:00,70.59,70.59,70.51,70.59,14700.0,51.8113,51.8113,51.7526,51.8113,14700.0
2012-01-13 12:10:00,70.58,70.58,70.49,70.5,10900.0,51.804,51.804,51.7379,51.7453,10900.0
2012-01-13 12:15:00,70.51,70.56,70.49,70.54,13200.0,51.7526,51.7893,51.7379,51.7746,13200.0
2012-01-13 12:20:00,70.53,70.55,70.5,70.52,6000.0,51.7673,51.782,51.7453,51.7599,6000.0
2012-01-13 12:25:00,70.53,70.55,70.48,70.53,12300.0,51.7673,51.782,51.7306,51.7673,12300.0
2012-01-13 12:30:00,70.51,70.53,70.48,70.5,10200.0,51.7526,51.7673,51.7306,51.7453,10200.0
2012-01-13 12:35:00,70.5,70.54,70.47,70.51,10400.0,51.7453,51.7746,51.7232,51.7526,10400.0
2012-01-13 12:40:00,70.51,70.56,70.5,70.51,10700.0,51.7526,51.7893,51.7453,51.7526,10700.0
2012-01-13 12:45:00,70.5,70.56,70.48,70.5,13800.0,51.7453,51.7893,51.7306,51.7453,13800.0
2012-01-13 12:50:00,70.49,70.53,70.46,70.51,11200.0,51.7379,51.7673,51.7159,51.7526,11200.0
2012-01-13 12:55:00,70.5,70.56,70.49,70.51,15600.0,51.7453,51.7893,51.7379,51.7526,15600.0
2012-01-13 13:00:00,70.5,70.54,70.48,70.5,16600.0,51.7453,51.7746,51.7306,51.7453,16600.0
2012-01-13 13:05:00,70.48,70.53,70.45,70.47,37800.0,51.7306,51.7673,51.7086,51.7232,37800.0
2012-01-13 13:10:00,70.48,70.51,70.45,70.5,22700.0,51.7306,51.7526,51.7086,51.7453,22700.0
2012-01-13 13:15:00,70.49,70.54,70.46,70.5,36700.0,51.7379,51.7746,51.7159,51.7453,36700.0
2012-01-13 13:20:00,70.5,70.56,70.49,70.54,21600.0,51.7453,51.7893,51.7379,51.7746,21600.0
2012-01-13 13:25:00,70.57,70.59,70.49,70.52,7700.0,51.7966,51.8113,51.7379,51.7599,7700.0
2012-01-13 13:30:00,70.5,70.55,70.5,70.5,21500.0,51.7453,51.782,51.7453,51.7453,21500.0
2012-01-13 13:35:00,70.5,70.53,70.48,70.51,7400.0,51.7453,51.7673,51.7306,51.7526,7400.0
2012-01-13 13:40:00,70.51,70.57,70.5,70.54,11700.0,51.7526,51.7966,51.7453,51.7746,11700.0
2012-01-13 13:45:00,70.55,70.59,70.55,70.58,4800.0,51.782,51.8113,51.782,51.804,4800.0
2012-01-13 13:50:00,70.57,70.69,70.53,70.66,12300.0,51.7966,51.8847,51.7673,51.8627,12300.0
2012-01-13 13:55:00,70.66,70.7,70.66,70.69,4900.0,51.8627,51.8921,51.8627,51.8847,4900.0
2012-01-13 14:00:00,70.69,70.69,70.63,70.66,5400.0,51.8847,51.8847,51.8407,51.8627,5400.0
2012-01-13 14:05:00,70.67,70.67,70.61,70.65,7200.0,51.87,51.87,51.826,51.8554,7200.0
2012-01-13 14:10:00,70.65,70.68,70.61,70.61,7100.0,51.8554,51.8774,51.826,51.826,7100.0
2012-01-13 14:15:00,70.61,70.64,70.56,70.61,11100.0,51.826,51.848,51.7893,51.826,11100.0
2012-01-13 14:20:00,70.61,70.65,70.6,70.6,7400.0,51.826,51.8554,51.8187,51.8187,7400.0
2012-01-13 14:25:00,70.6,70.65,70.6,70.62,7900.0,51.8187,51.8554,51.8187,51.8333,7900.0
2012-01-13 14:30:00,70.64,70.64,70.6,70.62,10800.0,51.848,51.848,51.8187,51.8333,10800.0
2012-01-13 14:35:00,70.61,70.67,70.61,70.67,22800.0,51.826,51.87,51.826,51.87,22800.0
2012-01-13 14:40:00,70.66,70.67,70.6,70.6,5200.0,51.8627,51.87,51.8187,51.8187,5200.0
2012-01-13 14:45:00,70.6,70.62,70.56,70.56,6100.0,51.8187,51.8333,51.7893,51.7893,6100.0
2012-01-13 14:50:00,70.57,70.58,70.53,70.57,14300.0,51.7966,51.804,51.7673,51.7966,14300.0
2012-01-13 14:55:00,70.56,70.63,70.56,70.61,9500.0,51.7893,51.8407,51.7893,51.826,9500.0
2012-01-13 15:00:00,70.61,70.66,70.6,70.64,10900.0,51.826,51.8627,51.8187,51.848,10900.0
2012-01-13 15:05:00,70.63,70.73,70.63,70.72,12100.0,51.8407,51.9141,51.8407,51.9067,12100.0
2012-01-13 15:10:00,70.71,70.71,70.67,70.68,9700.0,51.8994,51.8994,51.87,51.8774,9700.0
2012-01-13 15:15:00,70.67,70.7,70.66,70.66,9500.0,51.87,51.8921,51.8627,51.8627,9500.0
2012-01-13 15:20:00,70.65,70.65,70.59,70.61,30900.0,51.8554,51.8554,51.8113,51.826,30900.0
2012-01-13 15:25:00,70.61,70.66,70.61,70.65,13700.0,51.826,51.8627,51.826,51.8554,13700.0
2012-01-13 15:30:00,70.65,70.71,70.64,70.65,15700.0,51.8554,51.8994,51.848,51.8554,15700.0
2012-01-13 15:35:00,70.65,70.72,70.64,70.65,30900.0,51.8554,51.9067,51.848,51.8554,30900.0
2012-01-13 15:40:00,70.65,70.67,70.61,70.61,20800.0,51.8554,51.87,51.826,51.826,20800.0
2012-01-13 15:45:00,70.62,70.65,70.61,70.63,26800.0,51.8333,51.8554,51.826,51.8407,26800.0
2012-01-13 15:50:00,70.62,70.64,70.57,70.58,39700.0,51.8333,51.848,51.7966,51.804,39700.0
2012-01-13 15:55:00,70.58,70.62,70.54,70.62,63100.0,51.804,51.8333,51.7746,51.8333,63100.0
2012-01-17 09:30:00,71.3,71.49,71.3,71.46,44100.0,52.3324,52.4719,52.3324,52.4499,44100.0
2012-01-17 09:35:00,71.46,71.7,71.42,71.54,30600.0,52.4499,52.626,52.4205,52.5086,30600.0
2012-01-17 09:40:00,71.53,71.63,71.47,71.53,21900.0,52.5013,52.5747,52.4572,52.5013,21900.0
2012-01-17 09:45:00,71.54,71.69,71.52,71.65,19800.0,52.5086,52.6187,52.4939,52.5893,19800.0
2012-01-17 09:50:00,71.67,71.69,71.51,71.53,15400.0,52.604,52.6187,52.4866,52.5013,15400.0
2012-01-17 09:55:00,71.53,71.57,71.47,71.53,21100.0,52.5013,52.5306,52.4572,52.5013,21100.0
2012-01-17 10:00:00,71.52,71.53,71.37,71.46,32400.0,52.4939,52.5013,52.3838,52.4499,32400.0
2012-01-17 10:05:00,71.45,71.55,71.37,71.55,17100.0,52.4425,52.5159,52.3838,52.5159,17100.0
2012-01-17 10:10:00,71.56,71.58,71.5,71.52,25100.0,52.5233,52.538,52.4792,52.4939,25100.0
2012-01-17 10:15:00,71.52,71.59,71.44,71.5,26200.0,52.4939,52.5453,52.4352,52.4792,26200.0
2012-01-17 10:20:00,71.49,71.59,71.47,71.58,20500.0,52.4719,52.5453,52.4572,52.538,20500.0
2012-01-17 10:25:00,71.57,71.62,71.54,71.55,14100.0,52.5306,52.5673,52.5086,52.5159,14100.0
2012-01-17 10:30:00,71.53,71.61,71.53,71.53,19500.0,52.5013,52.56,52.5013,52.5013,19500.0
2012-01-17 10:35:00,71.53,71.58,71.47,71.53,20400.0,52.5013,52.538,52.4572,52.5013,20400.0
2012-01-17 10:40:00,71.52,71.53,71.45,71.48,13800.0,52.4939,52.5013,52.4425,52.4646,13800.0
2012-01-17 10:45:00,71.48,71.48,71.37,71.43,21100.0,52.4646,52.4646,52.3838,52.4279,21100.0
2012-01-17 10:50:00,71.44,71.56,71.4,71.56,28300.0,52.4352,52.5233,52.4058,52.5233,28300.0
2012-01-17 10:55:00,71.57,71.67,71.56,71.61,13000.0,52.5306,52.604,52.5233,52.56,13000.0
2012-01-17 11:00:00,71.61,71.65,71.58,71.65,23000.0,52.56,52.5893,52.538,52.5893,23000.0
2012-01-17 11:05:00,71.65,71.66,71.59,71.61,14100.0,52.5893,52.5967,52.5453,52.56,14100.0
2012-01-17 11:10:00,71.64,71.74,71.62,71.72,24100.0,52.582,52.6554,52.5673,52.6407,24100.0
2012-01-17 11:15:00,71.72,71.77,71.71,71.74,12100.0,52.6407,52.6774,52.6334,52.6554,12100.0
2012-01-17 11:20:00,71.73,71.83,71.66,71.8,42700.0,52.6481,52.7215,52.5967,52.6994,42700.0
2012-01-17 11:25:00,71.8,71.8,71.63,71.69,49300.0,52.6994,52.6994,52.5747,52.6187,49300.0
2012-01-17 11:30:00,71.68,71.74,71.53,71.59,25800.0,52.6114,52.6554,52.5013,52.5453,25800.0
2012-01-17 11:35:00,71.59,71.73,71.59,71.63,14100.0,52.5453,52.6481,52.5453,52.5747,14100.0
2012-01-17 11:40:00,71.62,71.64,71.54,71.57,9200.0,52.5673,52.582,52.5086,52.5306,9200.0
2012-01-17 11:45:00,71.57,71.6,71.51,71.58,15000.0,52.5306,52.5526,52.4866,52.538,15000.0
2012-01-17 11:50:00,71.56,71.62,71.52,71.58,23100.0,52.5233,52.5673,52.4939,52.538,23100.0
2012-01-17 11:55:00,71.59,71.67,71.58,71.66,22400.0,52.5453,52.604,52.538,52.5967,22400.0
2012-01-17 12:00:00,71.66,71.7,71.66,71.66,10300.0,52.5967,52.626,52.5967,52.5967,10300.0
2012-01-17 12:05:00,71.65,71.69,71.63,71.63,10300.0,52.5893,52.6187,52.5747,52.5747,10300.0
2012-01-17 12:10:00,71.63,71.76,71.63,71.72,15600.0,52.5747,52.6701,52.5747,52.6407,15600.0
2012-01-17 12:15:00,71.72,71.75,71.71,71.74,10300.0,52.6407,52.6627,52.6334,52.6554,10300.0
2012-01-17 12:20:00,71.74,71.83,71.73,71.8,15500.0,52.6554,52.7215,52.6481,52.6994,15500.0
2012-01-17 12:25:00,71.8,71.82,71.63,71.63,16500.0,52.6994,52.7141,52.5747,52.5747,16500.0
2012-01-17 12:30:00,71.64,71.64,71.59,71.6,25200.0,52.582,52.582,52.5453,52.5526,25200.0
2012-01-17 12:35:00,71.61,71.64,71.55,71.58,39600.0,52.56,52.582,52.5159,52.538,39600.0
2012-01-17 12:40:00,71.59,71.65,71.56,71.64,10100.0,52.5453,52.5893,52.5233,52.582,10100.0
2012-01-17 12:45:00,71.64,71.65,71.58,71.59,24900.0,52.582,52.5893,52.538,52.5453,24900.0
2012-01-17 12:50:00,71.59,71.64,71.53,71.64,15400.0,52.5453,52.582,52.5013,52.582,15400.0
2012-01-17 12:55:00,71.64,71.64,71.56,71.6,18900.0,52.582,52.582,52.5233,52.5526,18900.0
2012-01-17 13:00:00,71.59,71.6,71.53,71.58,13000.0,52.5453,52.5526,52.5013,52.538,13000.0
2012-01-17 13:05:00,71.58,71.6,71.56,71.57,13900.0,52.538,52.5526,52.5233,52.5306,13900.0
2012-01-17 13:10:00,71.58,71.65,71.58,71.58,10400.0,52.538,52.5893,52.538,52.538,10400.0
2012-01-17 13:15:00,71.61,71.63,71.56,71.58,12200.0,52.56,52.5747,52.5233,52.538,12200.0
2012-01-17 13:20:00,71.58,71.63,71.54,71.57,17600.0,52.538,52.5747,52.5086,52.5306,17600.0
2012-01-17 13:25:00,71.57,71.63,71.52,71.62,32500.0,52.5306,52.5747,52.4939,52.5673,32500.0
2012-01-17 13:30:00,71.6,71.61,71.55,71.61,14700.0,52.5526,52.56,52.5159,52.56,14700.0
2012-01-17 13:35:00,71.61,71.62,71.56,71.6,20200.0,52.56,52.5673,52.5233,52.5526,20200.0
2012-01-17 13:40:00,71.59,71.61,71.55,71.6,17700.0,52.5453,52.56,52.5159,52.5526,17700.0
2012-01-17 13:45:00,71.59,71.6,71.55,71.6,21600.0,52.5453,52.5526,52.5159,52.5526,21600.0
2012-01-17 13:50:00,71.6,71.63,71.56,71.56,13900.0,52.5526,52.5747,52.5233,52.5233,13900.0
2012-01-17 13:55:00,71.57,71.59,71.52,71.55,30000.0,52.5306,52.5453,52.4939,52.5159,30000.0
2012-01-17 14:00:00,71.53,71.62,71.52,71.61,12100.0,52.5013,52.5673,52.4939,52.56,12100.0
2012-01-17 14:05:00,71.61,71.63,71.6,71.63,15200.0,52.56,52.5747,52.5526,52.5747,15200.0
2012-01-17 14:10:00,71.61,71.62,71.55,71.6,8100.0,52.56,52.5673,52.5159,52.5526,8100.0
2012-01-17 14:15:00,71.61,71.62,71.52,71.56,14000.0,52.56,52.5673,52.4939,52.5233,14000.0
2012-01-17 14:20:00,71.56,71.61,71.55,71.6,26700.0,52.5233,52.56,52.5159,52.5526,26700.0
2012-01-17 14:25:00,71.59,71.62,71.56,71.57,10900.0,52.5453,52.5673,52.5233,52.5306,10900.0
2012-01-17 14:30:00,71.57,71.6,71.48,71.51,18400.0,52.5306,52.5526,52.4646,52.4866,18400.0
2012-01-17 14:35:00,71.5,71.54,71.48,71.5,17000.0,52.4792,52.5086,52.4646,52.4792,17000.0
2012-01-17 14:40:00,71.5,71.54,71.45,71.5,64900.0,52.4792,52.5086,52.4425,52.4792,64900.0
2012-01-17 14:45:00,71.5,71.52,71.45,71.5,25500.0,52.4792,52.4939,52.4425,52.4792,25500.0
2012-01-17 14:50:00,71.5,71.53,71.48,71.5,26600.0,52.4792,52.5013,52.4646,52.4792,26600.0
2012-01-17 14:55:00,71.51,71.53,71.5,71.52,15000.0,52.4866,52.5013,52.4792,52.4939,15000.0
2012-01-17 15:00:00,71.53,71.54,71.5,71.52,31700.0,52.5013,52.5086,52.4792,52.4939,31700.0
2012-01-17 15:05:00,71.52,71.53,71.48,71.52,45100.0,52.4939,52.5013,52.4646,52.4939,45100.0
2012-01-17 15:10:00,71.5,71.52,71.49,71.5,27600.0,52.4792,52.4939,52.4719,52.4792,27600.0
2012-01-17 15:15:00,71.51,71.52,71.5,71.52,26900.0,52.4866,52.4939,52.4792,52.4939,26900.0
2012-01-17 15:20:00,71.51,71.55,71.5,71.51,20300.0,52.4866,52.5159,52.4792,52.4866,20300.0
2012-01-17 15:25:00,71.51,71.55,71.5,71.52,21000.0,52.4866,52.5159,52.4792,52.4939,21000.0
2012-01-17 15:30:00,71.52,71.55,71.51,71.52,35900.0,52.4939,52.5159,52.4866,52.4939,35900.0
2012-01-17 15:35:00,71.52,71.58,71.47,71.52,59100.0,52.4939,52.538,52.4572,52.4939,59100.0
2012-01-17 15:40:00,71.53,71.54,71.5,71.51,26100.0,52.5013,52.5086,52.4792,52.4866,26100.0
2012-01-17 15:45:00,71.5,71.52,71.44,71.5,44800.0,52.4792,52.4939,52.4352,52.4792,44800.0
2012-01-17 15:50:00,71.5,71.54,71.47,71.49,35700.0,52.4792,52.5086,52.4572,52.4719,35700.0
2012-01-17 15:55:00,71.5,71.5,71.41,71.43,61500.0,52.4792,52.4792,52.4132,52.4279,61500.0
2012-01-18 09:30:00,70.98,71.25,70.79,71.1,91600.0,52.4395,52.6389,52.2991,52.5281,91600.0
2012-01-18 09:35:00,71.11,71.11,70.89,70.89,76600.0,52.5355,52.5355,52.373,52.373,76600.0
2012-01-18 09:40:00,70.89,71.28,70.89,71.27,26100.0,52.373,52.6611,52.373,52.6537,26100.0
2012-01-18 09:45:00,71.28,71.36,71.22,71.29,24000.0,52.6611,52.7202,52.6168,52.6685,24000.0
2012-01-18 09:50:00,71.28,71.6,71.28,71.55,41000.0,52.6611,52.8975,52.6611,52.8606,41000.0
2012-01-18 09:55:00,71.53,71.58,71.47,71.52,12600.0,52.8458,52.8827,52.8015,52.8384,12600.0
2012-01-18 10:00:00,71.54,71.62,71.34,71.38,27300.0,52.8532,52.9123,52.7054,52.735,27300.0
2012-01-18 10:05:00,71.37,71.41,71.27,71.41,15400.0,52.7276,52.7571,52.6537,52.7571,15400.0
2012-01-18 10:10:00,71.42,71.47,71.35,71.41,15900.0,52.7645,52.8015,52.7128,52.7571,15900.0
2012-01-18 10:15:00,71.41,71.44,71.32,71.43,9200.0,52.7571,52.7793,52.6907,52.7719,9200.0
2012-01-18 10:20:00,71.41,71.47,71.37,71.43,27800.0,52.7571,52.8015,52.7276,52.7719,27800.0
2012-01-18 10:25:00,71.44,71.46,71.37,71.4,20700.0,52.7793,52.7941,52.7276,52.7498,20700.0
2012-01-18 10:30:00,71.39,71.44,71.37,71.38,24000.0,52.7424,52.7793,52.7276,52.735,24000.0
2012-01-18 10:35:00,71.38,71.39,71.28,71.32,15400.0,52.735,52.7424,52.6611,52.6907,15400.0
2012-01-18 10:40:00,71.33,71.34,71.22,71.33,16300.0,52.698,52.7054,52.6168,52.698,16300.0
2012-01-18 10:45:00,71.34,71.35,71.23,71.26,19800.0,52.7054,52.7128,52.6242,52.6463,19800.0
2012-01-18 10:50:00,71.26,71.34,71.23,71.33,9800.0,52.6463,52.7054,52.6242,52.698,9800.0
2012-01-18 10:55:00,71.33,71.38,71.24,71.31,23100.0,52.698,52.735,52.6315,52.6833,23100.0
2012-01-18 11:00:00,71.3,71.41,71.3,71.4,20000.0,52.6759,52.7571,52.6759,52.7498,20000.0
2012-01-18 11:05:00,71.36,71.45,71.33,71.4,12000.0,52.7202,52.7867,52.698,52.7498,12000.0
2012-01-18 11:10:00,71.4,71.45,71.31,71.34,13700.0,52.7498,52.7867,52.6833,52.7054,13700.0
2012-01-18 11:15:00,71.35,71.37,71.3,71.35,32500.0,52.7128,52.7276,52.6759,52.7128,32500.0
2012-01-18 11:20:00,71.37,71.38,71.25,71.28,22500.0,52.7276,52.735,52.6389,52.6611,22500.0
2012-01-18 11:25:00,71.27,71.31,71.22,71.31,20400.0,52.6537,52.6833,52.6168,52.6833,20400.0
2012-01-18 11:30:00,71.3,71.36,71.21,71.21,22500.0,52.6759,52.7202,52.6094,52.6094,22500.0
2012-01-18 11:35:00,71.2,71.23,71.14,71.21,16600.0,52.602,52.6242,52.5577,52.6094,16600.0
2012-01-18 11:40:00,71.22,71.27,71.21,71.25,12900.0,52.6168,52.6537,52.6094,52.6389,12900.0
2012-01-18 11:45:00,71.25,71.26,71.17,71.19,12200.0,52.6389,52.6463,52.5798,52.5946,12200.0
2012-01-18 11:50:00,71.19,71.25,71.16,71.21,26600.0,52.5946,52.6389,52.5724,52.6094,26600.0
2012-01-18 11:55:00,71.2,71.24,71.16,71.21,9400.0,52.602,52.6315,52.5724,52.6094,9400.0
2012-01-18 12:00:00,71.21,71.25,71.16,71.23,78300.0,52.6094,52.6389,52.5724,52.6242,78300.0
2012-01-18 12:05:00,71.25,71.35,71.24,71.24,16700.0,52.6389,52.7128,52.6315,52.6315,16700.0
2012-01-18 12:10:00,71.24,71.36,71.23,71.36,12100.0,52.6315,52.7202,52.6242,52.7202,12100.0
2012-01-18 12:15:00,71.37,71.37,71.25,71.26,8300.0,52.7276,52.7276,52.6389,52.6463,8300.0
2012-01-18 12:20:00,71.28,71.42,71.28,71.4,7800.0,52.6611,52.7645,52.6611,52.7498,7800.0
2012-01-18 12:25:00,71.37,71.38,71.32,71.34,11600.0,52.7276,52.735,52.6907,52.7054,11600.0
2012-01-18 12:30:00,71.35,71.38,71.31,71.33,9800.0,52.7128,52.735,52.6833,52.698,9800.0
2012-01-18 12:35:00,71.35,71.4,71.31,71.31,5700.0,52.7128,52.7498,52.6833,52.6833,5700.0
2012-01-18 12:40:00,71.33,71.37,71.3,71.34,10300.0,52.698,52.7276,52.6759,52.7054,10300.0
2012-01-18 12:45:00,71.33,71.4,71.3,71.31,8800.0,52.698,52.7498,52.6759,52.6833,8800.0
2012-01-18 12:50:00,71.32,71.43,71.32,71.43,10800.0,52.6907,52.7719,52.6907,52.7719,10800.0
2012-01-18 12:55:00,71.43,71.48,71.39,71.46,14900.0,52.7719,52.8089,52.7424,52.7941,14900.0
2012-01-18 13:00:00,71.47,71.48,71.42,71.46,5600.0,52.8015,52.8089,52.7645,52.7941,5600.0
2012-01-18 13:05:00,71.46,71.51,71.43,71.48,8600.0,52.7941,52.831,52.7719,52.8089,8600.0
2012-01-18 13:10:00,71.47,71.57,71.41,71.45,14900.0,52.8015,52.8753,52.7571,52.7867,14900.0
2012-01-18 13:15:00,71.45,71.47,71.43,71.46,6000.0,52.7867,52.8015,52.7719,52.7941,6000.0
2012-01-18 13:20:00,71.49,71.5,71.46,71.46,7300.0,52.8162,52.8236,52.7941,52.7941,7300.0
2012-01-18 13:25:00,71.47,71.53,71.47,71.47,7400.0,52.8015,52.8458,52.8015,52.8015,7400.0
2012-01-18 13:30:00,71.47,71.56,71.43,71.53,12100.0,52.8015,52.868,52.7719,52.8458,12100.0
2012-01-18 13:35:00,71.53,71.55,71.45,71.46,10200.0,52.8458,52.8606,52.7867,52.7941,10200.0
2012-01-18 13:40:00,71.45,71.47,71.37,71.39,9600.0,52.7867,52.8015,52.7276,52.7424,9600.0
2012-01-18 13:45:00,71.38,71.42,71.35,71.35,7500.0,52.735,52.7645,52.7128,52.7128,7500.0
2012-01-18 13:50:00,71.35,71.35,71.24,71.28,14100.0,52.7128,52.7128,52.6315,52.6611,14100.0
2012-01-18 13:55:00,71.28,71.28,71.22,71.24,8800.0,52.6611,52.6611,52.6168,52.6315,8800.0
2012-01-18 14:00:00,71.25,71.34,71.25,71.34,6700.0,52.6389,52.7054,52.6389,52.7054,6700.0
2012-01-18 14:05:00,71.35,71.38,71.32,71.36,8100.0,52.7128,52.735,52.6907,52.7202,8100.0
2012-01-18 14:10:00,71.35,71.35,71.3,71.31,14100.0,52.7128,52.7128,52.6759,52.6833,14100.0
2012-01-18 14:15:00,71.33,71.34,71.27,71.3,14700.0,52.698,52.7054,52.6537,52.6759,14700.0
2012-01-18 14:20:00,71.32,71.34,71.28,71.29,2900.0,52.6907,52.7054,52.6611,52.6685,2900.0
2012-01-18 14:25:00,71.29,71.37,71.28,71.37,4600.0,52.6685,52.7276,52.6611,52.7276,4600.0
2012-01-18 14:30:00,71.37,71.37,71.29,71.33,9900.0,52.7276,52.7276,52.6685,52.698,9900.0
2012-01-18 14:35:00,71.34,71.38,71.3,71.3,11500.0,52.7054,52.735,52.6759,52.6759,11500.0
2012-01-18 14:40:00,71.29,71.37,71.29,71.35,8700.0,52.6685,52.7276,52.6685,52.7128,8700.0
2012-01-18 14:45:00,71.35,71.36,71.32,71.35,10700.0,52.7128,52.7202,52.6907,52.7128,10700.0
2012-01-18 14:50:00,71.34,71.36,71.29,71.34,12600.0,52.7054,52.7202,52.6685,52.7054,12600.0
2012-01-18 14:55:00,71.34,71.35,71.31,71.34,23000.0,52.7054,52.7128,52.6833,52.7054,23000.0
2012-01-18 15:00:00,71.35,71.4,71.33,71.36,21800.0,52.7128,52.7498,52.698,52.7202,21800.0
2012-01-18 15:05:00,71.36,71.38,71.33,71.33,14600.0,52.7202,52.735,52.698,52.698,14600.0
2012-01-18 15:10:00,71.34,71.47,71.34,71.44,17600.0,52.7054,52.8015,52.7054,52.7793,17600.0
2012-01-18 15:15:00,71.45,71.53,71.42,71.42,20600.0,52.7867,52.8458,52.7645,52.7645,20600.0
2012-01-18 15:20:00,71.45,71.57,71.45,71.57,14000.0,52.7867,52.8753,52.7867,52.8753,14000.0
2012-01-18 15:25:00,71.56,71.69,71.53,71.57,45400.0,52.868,52.964,52.8458,52.8753,45400.0
2012-01-18 15:30:00,71.57,71.57,71.53,71.55,21500.0,52.8753,52.8753,52.8458,52.8606,21500.0
2012-01-18 15:35:00,71.55,71.56,71.52,71.52,23600.0,52.8606,52.868,52.8384,52.8384,23600.0
2012-01-18 15:40:00,71.52,71.54,71.48,71.52,30400.0,52.8384,52.8532,52.8089,52.8384,30400.0
2012-01-18 15:45:00,71.52,71.55,71.47,71.5,38400.0,52.8384,52.8606,52.8015,52.8236,38400.0
2012-01-18 15:50:00,71.5,71.58,71.49,71.54,40100.0,52.8236,52.8827,52.8162,52.8532,40100.0
2012-01-18 15:55:00,71.54,71.62,71.53,71.59,90900.0,52.8532,52.9123,52.8458,52.8901,90900.0
2012-01-19 09:30:00,71.84,71.95,71.67,71.93,34100.0,53.0748,53.1561,52.9492,53.1413,34100.0
2012-01-19 09:35:00,71.9,71.9,71.59,71.64,18300.0,53.1191,53.1191,52.8901,52.9271,18300.0
2012-01-19 09:40:00,71.64,71.68,71.59,71.65,25700.0,52.9271,52.9566,52.8901,52.9345,25700.0
2012-01-19 09:45:00,71.65,71.69,71.61,71.66,22600.0,52.9345,52.964,52.9049,52.9418,22600.0
2012-01-19 09:50:00,71.65,71.7,71.59,71.63,26900.0,52.9345,52.9714,52.8901,52.9197,26900.0
2012-01-19 09:55:00,71.61,71.8,71.61,71.8,26500.0,52.9049,53.0453,52.9049,53.0453,26500.0
2012-01-19 10:00:00,71.8,71.82,71.55,71.72,32300.0,53.0453,53.06,52.8606,52.9862,32300.0
2012-01-19 10:05:00,71.72,71.8,71.71,71.8,16900.0,52.9862,53.0453,52.9788,53.0453,16900.0
2012-01-19 10:10:00,71.81,71.9,71.77,71.89,14000.0,53.0527,53.1191,53.0231,53.1118,14000.0
2012-01-19 10:15:00,71.88,71.93,71.83,71.88,9900.0,53.1044,53.1413,53.0674,53.1044,9900.0
2012-01-19 10:20:00,71.9,71.99,71.87,71.87,19300.0,53.1191,53.1856,53.097,53.097,19300.0
2012-01-19 10:25:00,71.87,71.9,71.77,71.9,28600.0,53.097,53.1191,53.0231,53.1191,28600.0
2012-01-19 10:30:00,71.91,71.95,71.86,71.93,13800.0,53.1265,53.1561,53.0896,53.1413,13800.0
2012-01-19 10:35:00,71.93,72.0,71.91,71.98,14700.0,53.1413,53.193,53.1265,53.1783,14700.0
2012-01-19 10:40:00,71.98,72.01,71.95,71.99,23000.0,53.1783,53.2004,53.1561,53.1856,23000.0
2012-01-19 10:45:00,72.0,72.0,71.93,72.0,16700.0,53.193,53.193,53.1413,53.193,16700.0
2012-01-19 10:50:00,71.99,72.06,71.95,71.95,22800.0,53.1856,53.2374,53.1561,53.1561,22800.0
2012-01-19 10:55:00,71.96,72.0,71.91,71.96,24500.0,53.1635,53.193,53.1265,53.1635,24500.0
2012-01-19 11:00:00,71.97,72.07,71.97,72.0,33500.0,53.1709,53.2447,53.1709,53.193,33500.0
2012-01-19 11:05:00,71.99,72.09,71.99,72.07,12000.0,53.1856,53.2595,53.1856,53.2447,12000.0
2012-01-19 11:10:00,72.08,72.11,72.06,72.11,7800.0,53.2521,53.2743,53.2374,53.2743,7800.0
2012-01-19 11:15:00,72.11,72.11,72.05,72.08,8200.0,53.2743,53.2743,53.23,53.2521,8200.0
2012-01-19 11:20:00,72.1,72.25,72.08,72.23,9300.0,53.2669,53.3777,53.2521,53.363,9300.0
2012-01-19 11:25:00,72.24,72.24,72.17,72.19,13700.0,53.3703,53.3703,53.3186,53.3334,13700.0
2012-01-19 11:30:00,72.2,72.23,72.18,72.22,6900.0,53.3408,53.363,53.326,53.3556,6900.0
2012-01-19 11:35:00,72.23,72.25,72.18,72.18,9500.0,53.363,53.3777,53.326,53.326,9500.0
2012-01-19 11:40:00,72.18,72.2,72.15,72.18,12500.0,53.326,53.3408,53.3038,53.326,12500.0
2012-01-19 11:45:00,72.17,72.19,72.14,72.18,10200.0,53.3186,53.3334,53.2965,53.326,10200.0
2012-01-19 11:50:00,72.18,72.22,72.17,72.22,10400.0,53.326,53.3556,53.3186,53.3556,10400.0
2012-01-19 11:55:00,72.21,72.22,72.13,72.13,8500.0,53.3482,53.3556,53.2891,53.2891,8500.0
2012-01-19 12:00:00,72.14,72.25,72.14,72.24,6600.0,53.2965,53.3777,53.2965,53.3703,6600.0
2012-01-19 12:05:00,72.23,72.25,72.21,72.24,4900.0,53.363,53.3777,53.3482,53.3703,4900.0
2012-01-19 12:10:00,72.25,72.28,72.22,72.23,21200.0,53.3777,53.3999,53.3556,53.363,21200.0
2012-01-19 12:15:00,72.21,72.26,72.21,72.22,4800.0,53.3482,53.3851,53.3482,53.3556,4800.0
2012-01-19 12:20:00,72.23,72.25,72.2,72.2,9500.0,53.363,53.3777,53.3408,53.3408,9500.0
2012-01-19 12:25:00,72.19,72.2,72.12,72.12,11600.0,53.3334,53.3408,53.2817,53.2817,11600.0
2012-01-19 12:30:00,72.13,72.22,72.12,72.22,10800.0,53.2891,53.3556,53.2817,53.3556,10800.0
2012-01-19 12:35:00,72.22,72.28,72.18,72.27,7200.0,53.3556,53.3999,53.326,53.3925,7200.0
2012-01-19 12:40:00,72.26,72.26,72.21,72.21,5100.0,53.3851,53.3851,53.3482,53.3482,5100.0
2012-01-19 12:45:00,72.19,72.26,72.18,72.26,12700.0,53.3334,53.3851,53.326,53.3851,12700.0
2012-01-19 12:50:00,72.25,72.33,72.25,72.32,7500.0,53.3777,53.4368,53.3777,53.4294,7500.0
2012-01-19 12:55:00,72.32,72.33,72.29,72.31,5600.0,53.4294,53.4368,53.4073,53.4221,5600.0
2012-01-19 13:00:00,72.3,72.37,72.27,72.36,14900.0,53.4147,53.4664,53.3925,53.459,14900.0
2012-01-19 13:05:00,72.36,72.42,72.36,72.39,7400.0,53.459,53.5033,53.459,53.4812,7400.0
2012-01-19 13:10:00,72.38,72.43,72.35,72.43,5000.0,53.4738,53.5107,53.4516,53.5107,5000.0
2012-01-19 13:15:00,72.41,72.41,72.36,72.37,4600.0,53.4959,53.4959,53.459,53.4664,4600.0
2012-01-19 13:20:00,72.36,72.39,72.36,72.36,9800.0,53.459,53.4812,53.459,53.459,9800.0
2012-01-19 13:25:00,72.36,72.44,72.34,72.43,24200.0,53.459,53.5181,53.4442,53.5107,24200.0
2012-01-19 13:30:00,72.43,72.43,72.3,72.33,8000.0,53.5107,53.5107,53.4147,53.4368,8000.0
2012-01-19 13:35:00,72.32,72.34,72.3,72.3,2500.0,53.4294,53.4442,53.4147,53.4147,2500.0
2012-01-19 13:40:00,72.31,72.31,72.28,72.3,8100.0,53.4221,53.4221,53.3999,53.4147,8100.0
2012-01-19 13:45:00,72.3,72.32,72.26,72.31,8600.0,53.4147,53.4294,53.3851,53.4221,8600.0
2012-01-19 13:50:00,72.3,72.32,72.3,72.31,7900.0,53.4147,53.4294,53.4147,53.4221,7900.0
2012-01-19 13:55:00,72.32,72.33,72.24,72.24,13100.0,53.4294,53.4368,53.3703,53.3703,13100.0
2012-01-19 14:00:00,72.25,72.31,72.24,72.3,12700.0,53.3777,53.4221,53.3703,53.4147,12700.0
2012-01-19 14:05:00,72.3,72.37,72.29,72.35,6100.0,53.4147,53.4664,53.4073,53.4516,6100.0
2012-01-19 14:10:00,72.37,72.43,72.37,72.38,8900.0,53.4664,53.5107,53.4664,53.4738,8900.0
2012-01-19 14:15:00,72.38,72.38,72.34,72.35,5300.0,53.4738,53.4738,53.4442,53.4516,5300.0
2012-01-19 14:20:00,72.34,72.37,72.33,72.37,52800.0,53.4442,53.4664,53.4368,53.4664,52800.0
2012-01-19 14:25:00,72.38,72.38,72.33,72.33,6900.0,53.4738,53.4738,53.4368,53.4368,6900.0
2012-01-19 14:30:00,72.32,72.34,72.26,72.27,8900.0,53.4294,53.4442,53.3851,53.3925,8900.0
2012-01-19 14:35:00,72.27,72.29,72.25,72.29,4000.0,53.3925,53.4073,53.3777,53.4073,4000.0
2012-01-19 14:40:00,72.29,72.3,72.24,72.27,11800.0,53.4073,53.4147,53.3703,53.3925,11800.0
2012-01-19 14:45:00,72.26,72.27,72.23,72.27,7600.0,53.3851,53.3925,53.363,53.3925,7600.0
2012-01-19 14:50:00,72.25,72.28,72.25,72.27,6500.0,53.3777,53.3999,53.3777,53.3925,6500.0
2012-01-19 14:55:00,72.27,72.3,72.27,72.28,4900.0,53.3925,53.4147,53.3925,53.3999,4900.0
2012-01-19 15:00:00,72.28,72.31,72.28,72.31,10100.0,53.3999,53.4221,53.3999,53.4221,10100.0
2012-01-19 15:05:00,72.31,72.35,72.3,72.33,15200.0,53.4221,53.4516,53.4147,53.4368,15200.0
2012-01-19 15:10:00,72.32,72.32,72.26,72.27,11500.0,53.4294,53.4294,53.3851,53.3925,11500.0
2012-01-19 15:15:00,72.26,72.32,72.26,72.31,15100.0,53.3851,53.4294,53.3851,53.4221,15100.0
2012-01-19 15:20:00,72.3,72.35,72.25,72.34,13100.0,53.4147,53.4516,53.3777,53.4442,13100.0
2012-01-19 15:25:00,72.34,72.35,72.32,72.32,14500.0,53.4442,53.4516,53.4294,53.4294,14500.0
2012-01-19 15:30:00,72.32,72.32,72.25,72.29,17400.0,53.4294,53.4294,53.3777,53.4073,17400.0
2012-01-19 15:35:00,72.3,72.3,72.25,72.26,15600.0,53.4147,53.4147,53.3777,53.3851,15600.0
2012-01-19 15:40:00,72.26,72.26,72.18,72.2,22400.0,53.3851,53.3851,53.326,53.3408,22400.0
2012-01-19 15:45:00,72.2,72.2,72.15,72.15,30400.0,53.3408,53.3408,53.3038,53.3038,30400.0
2012-01-19 15:50:00,72.15,72.16,72.12,72.12,33800.0,53.3038,53.3112,53.2817,53.2817,33800.0
2012-01-19 15:55:00,72.13,72.24,72.12,72.22,66100.0,53.2891,53.3703,53.2817,53.3556,66100.0
2012-01-20 09:30:00,72.33,72.66,72.33,72.58,268200.0,53.4368,53.6806,53.4368,53.6215,268200.0
2012-01-20 09:35:00,72.55,72.6,72.43,72.5,40400.0,53.5994,53.6363,53.5107,53.5624,40400.0
2012-01-20 09:40:00,72.51,72.56,72.35,72.4,51200.0,53.5698,53.6068,53.4516,53.4885,51200.0
2012-01-20 09:45:00,72.39,72.5,72.34,72.46,64800.0,53.4812,53.5624,53.4442,53.5329,64800.0
2012-01-20 09:50:00,72.46,72.51,72.36,72.43,36100.0,53.5329,53.5698,53.459,53.5107,36100.0
2012-01-20 09:55:00,72.44,72.46,72.33,72.38,30100.0,53.5181,53.5329,53.4368,53.4738,30100.0
2012-01-20 10:00:00,72.37,72.39,72.07,72.19,78600.0,53.4664,53.4812,53.2447,53.3334,78600.0
2012-01-20 10:05:00,72.18,72.2,72.08,72.17,40400.0,53.326,53.3408,53.2521,53.3186,40400.0
2012-01-20 10:10:00,72.17,72.33,72.17,72.32,41200.0,53.3186,53.4368,53.3186,53.4294,41200.0
2012-01-20 10:15:00,72.32,72.41,72.29,72.33,15600.0,53.4294,53.4959,53.4073,53.4368,15600.0
2012-01-20 10:20:00,72.3,72.35,72.25,72.26,26300.0,53.4147,53.4516,53.3777,53.3851,26300.0
2012-01-20 10:25:00,72.27,72.33,72.25,72.31,20600.0,53.3925,53.4368,53.3777,53.4221,20600.0
2012-01-20 10:30:00,72.32,72.34,72.23,72.26,14500.0,53.4294,53.4442,53.363,53.3851,14500.0
2012-01-20 10:35:00,72.26,72.27,72.13,72.19,23400.0,53.3851,53.3925,53.2891,53.3334,23400.0
2012-01-20 10:40:00,72.19,72.19,72.11,72.17,36700.0,53.3334,53.3334,53.2743,53.3186,36700.0
2012-01-20 10:45:00,72.18,72.19,72.09,72.09,40300.0,53.326,53.3334,53.2595,53.2595,40300.0
2012-01-20 10:50:00,72.1,72.12,72.04,72.05,15400.0,53.2669,53.2817,53.2226,53.23,15400.0
2012-01-20 10:55:00,72.04,72.08,71.93,72.02,27500.0,53.2226,53.2521,53.1413,53.2078,27500.0
2012-01-20 11:00:00,72.03,72.1,71.92,71.92,17300.0,53.2152,53.2669,53.1339,53.1339,17300.0
2012-01-20 11:05:00,71.93,71.93,71.8,71.81,18700.0,53.1413,53.1413,53.0453,53.0527,18700.0
2012-01-20 11:10:00,71.81,71.89,71.77,71.87,24900.0,53.0527,53.1118,53.0231,53.097,24900.0
2012-01-20 11:15:00,71.87,71.94,71.87,71.94,19800.0,53.097,53.1487,53.097,53.1487,19800.0
2012-01-20 11:20:00,71.94,72.06,71.94,72.06,13100.0,53.1487,53.2374,53.1487,53.2374,13100.0
2012-01-20 11:25:00,72.05,72.09,72.03,72.08,34100.0,53.23,53.2595,53.2152,53.2521,34100.0
2012-01-20 11:30:00,72.08,72.09,72.01,72.06,67900.0,53.2521,53.2595,53.2004,53.2374,67900.0
2012-01-20 11:35:00,72.05,72.18,72.04,72.07,43100.0,53.23,53.326,53.2226,53.2447,43100.0
2012-01-20 11:40:00,72.07,72.12,72.0,72.09,17600.0,53.2447,53.2817,53.193,53.2595,17600.0
2012-01-20 11:45:00,72.08,72.08,72.0,72.01,11200.0,53.2521,53.2521,53.193,53.2004,11200.0
2012-01-20 11:50:00,72.02,72.02,71.95,71.98,12400.0,53.2078,53.2078,53.1561,53.1783,12400.0
2012-01-20 11:55:00,71.98,72.08,71.98,72.03,15200.0,53.1783,53.2521,53.1783,53.2152,15200.0
2012-01-20 12:00:00,72.03,72.07,72.01,72.02,12400.0,53.2152,53.2447,53.2004,53.2078,12400.0
2012-01-20 12:05:00,72.02,72.03,71.97,72.02,11600.0,53.2078,53.2152,53.1709,53.2078,11600.0
2012-01-20 12:10:00,72.03,72.08,72.01,72.08,10500.0,53.2152,53.2521,53.2004,53.2521,10500.0
2012-01-20 12:15:00,72.05,72.07,72.03,72.03,6800.0,53.23,53.2447,53.2152,53.2152,6800.0
2012-01-20 12:20:00,72.03,72.14,72.02,72.14,14000.0,53.2152,53.2965,53.2078,53.2965,14000.0
2012-01-20 12:25:00,72.14,72.15,72.08,72.15,11200.0,53.2965,53.3038,53.2521,53.3038,11200.0
2012-01-20 12:30:00,72.14,72.15,72.03,72.12,14100.0,53.2965,53.3038,53.2152,53.2817,14100.0
2012-01-20 12:35:00,72.12,72.14,72.08,72.13,9800.0,53.2817,53.2965,53.2521,53.2891,9800.0
2012-01-20 12:40:00,72.13,72.17,72.11,72.16,13500.0,53.2891,53.3186,53.2743,53.3112,13500.0
2012-01-20 12:45:00,72.17,72.21,72.16,72.16,9500.0,53.3186,53.3482,53.3112,53.3112,9500.0
2012-01-20 12:50:00,72.17,72.23,72.17,72.2,6000.0,53.3186,53.363,53.3186,53.3408,6000.0
2012-01-20 12:55:00,72.22,72.22,72.21,72.21,2300.0,53.3556,53.3556,53.3482,53.3482,2300.0
2012-01-20 13:00:00,72.22,72.25,72.21,72.22,6200.0,53.3556,53.3777,53.3482,53.3556,6200.0
2012-01-20 13:05:00,72.22,72.33,72.22,72.33,4300.0,53.3556,53.4368,53.3556,53.4368,4300.0
2012-01-20 13:10:00,72.32,72.33,72.32,72.33,6100.0,53.4294,53.4368,53.4294,53.4368,6100.0
2012-01-20 13:15:00,72.33,72.33,72.32,72.32,3300.0,53.4368,53.4368,53.4294,53.4294,3300.0
2012-01-20 13:20:00,72.33,72.37,72.32,72.35,18000.0,53.4368,53.4664,53.4294,53.4516,18000.0
2012-01-20 13:25:00,72.36,72.39,72.33,72.39,6300.0,53.459,53.4812,53.4368,53.4812,6300.0
2012-01-20 13:30:00,72.39,72.41,72.38,72.41,6000.0,53.4812,53.4959,53.4738,53.4959,6000.0
2012-01-20 13:35:00,72.41,72.47,72.4,72.47,12900.0,53.4959,53.5403,53.4885,53.5403,12900.0
2012-01-20 13:40:00,72.46,72.5,72.46,72.49,7500.0,53.5329,53.5624,53.5329,53.555,7500.0
2012-01-20 13:45:00,72.5,72.51,72.44,72.44,22700.0,53.5624,53.5698,53.5181,53.5181,22700.0
2012-01-20 13:50:00,72.44,72.5,72.44,72.48,10100.0,53.5181,53.5624,53.5181,53.5476,10100.0
2012-01-20 13:55:00,72.49,72.51,72.45,72.46,7500.0,53.555,53.5698,53.5255,53.5329,7500.0
2012-01-20 14:00:00,72.46,72.48,72.42,72.44,20100.0,53.5329,53.5476,53.5033,53.5181,20100.0
2012-01-20 14:05:00,72.43,72.44,72.38,72.41,4100.0,53.5107,53.5181,53.4738,53.4959,4100.0
2012-01-20 14:10:00,72.4,72.4,72.35,72.37,5300.0,53.4885,53.4885,53.4516,53.4664,5300.0
2012-01-20 14:15:00,72.37,72.38,72.32,72.33,7200.0,53.4664,53.4738,53.4294,53.4368,7200.0
2012-01-20 14:20:00,72.34,72.4,72.34,72.35,9700.0,53.4442,53.4885,53.4442,53.4516,9700.0
2012-01-20 14:25:00,72.35,72.35,72.28,72.31,7000.0,53.4516,53.4516,53.3999,53.4221,7000.0
2012-01-20 14:30:00,72.29,72.3,72.23,72.23,8400.0,53.4073,53.4147,53.363,53.363,8400.0
2012-01-20 14:35:00,72.23,72.25,72.19,72.24,8800.0,53.363,53.3777,53.3334,53.3703,8800.0
2012-01-20 14:40:00,72.25,72.27,72.21,72.21,4600.0,53.3777,53.3925,53.3482,53.3482,4600.0
2012-01-20 14:45:00,72.2,72.22,72.17,72.18,6800.0,53.3408,53.3556,53.3186,53.326,6800.0
2012-01-20 14:50:00,72.19,72.22,72.19,72.2,7000.0,53.3334,53.3556,53.3334,53.3408,7000.0
2012-01-20 14:55:00,72.19,72.2,72.15,72.2,10000.0,53.3334,53.3408,53.3038,53.3408,10000.0
2012-01-20 15:00:00,72.2,72.21,72.18,72.18,16000.0,53.3408,53.3482,53.326,53.326,16000.0
2012-01-20 15:05:00,72.19,72.21,72.18,72.21,17300.0,53.3334,53.3482,53.326,53.3482,17300.0
2012-01-20 15:10:00,72.2,72.21,72.17,72.2,15400.0,53.3408,53.3482,53.3186,53.3408,15400.0
2012-01-20 15:15:00,72.2,72.2,72.19,72.19,8900.0,53.3408,53.3408,53.3334,53.3334,8900.0
2012-01-20 15:20:00,72.19,72.22,72.18,72.22,18900.0,53.3334,53.3556,53.326,53.3556,18900.0
2012-01-20 15:25:00,72.22,72.28,72.21,72.28,17700.0,53.3556,53.3999,53.3482,53.3999,17700.0
2012-01-20 15:30:00,72.28,72.32,72.27,72.32,11900.0,53.3999,53.4294,53.3925,53.4294,11900.0
2012-01-20 15:35:00,72.31,72.32,72.3,72.31,18600.0,53.4221,53.4294,53.4147,53.4221,18600.0
2012-01-20 15:40:00,72.31,72.37,72.31,72.36,23600.0,53.4221,53.4664,53.4221,53.459,23600.0
2012-01-20 15:45:00,72.37,72.48,72.36,72.47,37300.0,53.4664,53.5476,53.459,53.5403,37300.0
2012-01-20 15:50:00,72.47,72.48,72.41,72.42,42900.0,53.5403,53.5476,53.4959,53.5033,42900.0
2012-01-20 15:55:00,72.42,72.48,72.42,72.45,85400.0,53.5033,53.5476,53.5033,53.5255,85400.0
2012-01-23 09:30:00,72.35,72.66,72.26,72.62,46400.0,53.4516,53.6806,53.3851,53.6511,46400.0
2012-01-23 09:35:00,72.58,72.8,72.56,72.64,35000.0,53.6215,53.7841,53.6068,53.6659,35000.0
2012-01-23 09:40:00,72.64,72.7,72.55,72.68,29700.0,53.6659,53.7102,53.5994,53.6954,29700.0
2012-01-23 09:45:00,72.67,72.67,72.53,72.56,43600.0,53.688,53.688,53.5846,53.6068,43600.0
2012-01-23 09:50:00,72.58,72.65,72.52,72.53,31200.0,53.6215,53.6732,53.5772,53.5846,31200.0
2012-01-23 09:55:00,72.56,72.68,72.53,72.63,30600.0,53.6068,53.6954,53.5846,53.6585,30600.0
2012-01-23 10:00:00,72.63,72.67,72.56,72.58,14000.0,53.6585,53.688,53.6068,53.6215,14000.0
2012-01-23 10:05:00,72.58,72.64,72.57,72.57,19400.0,53.6215,53.6659,53.6141,53.6141,19400.0
2012-01-23 10:10:00,72.57,72.62,72.49,72.62,29400.0,53.6141,53.6511,53.555,53.6511,29400.0
2012-01-23 10:15:00,72.62,72.67,72.5,72.53,41200.0,53.6511,53.688,53.5624,53.5846,41200.0
2012-01-23 10:20:00,72.52,72.54,72.41,72.53,69500.0,53.5772,53.592,53.4959,53.5846,69500.0
2012-01-23 10:25:00,72.53,72.66,72.53,72.62,19500.0,53.5846,53.6806,53.5846,53.6511,19500.0
2012-01-23 10:30:00,72.56,72.68,72.54,72.68,12900.0,53.6068,53.6954,53.592,53.6954,12900.0
2012-01-23 10:35:00,72.7,72.89,72.7,72.89,13500.0,53.7102,53.8506,53.7102,53.8506,13500.0
2012-01-23 10:40:00,72.87,72.87,72.73,72.74,9900.0,53.8358,53.8358,53.7323,53.7397,9900.0
2012-01-23 10:45:00,72.73,72.77,72.71,72.76,7600.0,53.7323,53.7619,53.7176,53.7545,7600.0
2012-01-23 10:50:00,72.75,72.79,72.6,72.6,41000.0,53.7471,53.7767,53.6363,53.6363,41000.0
2012-01-23 10:55:00,72.6,72.61,72.45,72.53,18600.0,53.6363,53.6437,53.5255,53.5846,18600.0
2012-01-23 11:00:00,72.52,72.52,72.4,72.41,15100.0,53.5772,53.5772,53.4885,53.4959,15100.0
2012-01-23 11:05:00,72.43,72.48,72.38,72.42,19200.0,53.5107,53.5476,53.4738,53.5033,19200.0
2012-01-23 11:10:00,72.45,72.45,72.3,72.3,23700.0,53.5255,53.5255,53.4147,53.4147,23700.0
2012-01-23 11:15:00,72.3,72.31,72.21,72.23,23000.0,53.4147,53.4221,53.3482,53.363,23000.0
2012-01-23 11:20:00,72.23,72.23,72.08,72.1,31600.0,53.363,53.363,53.2521,53.2669,31600.0
2012-01-23 11:25:00,72.12,72.21,72.1,72.12,25200.0,53.2817,53.3482,53.2669,53.2817,25200.0
2012-01-23 11:30:00,72.11,72.12,72.0,72.03,23200.0,53.2743,53.2817,53.193,53.2152,23200.0
2012-01-23 11:35:00,72.04,72.12,71.93,72.0,27700.0,53.2226,53.2817,53.1413,53.193,27700.0
2012-01-23 11:40:00,72.0,72.13,71.96,72.04,17300.0,53.193,53.2891,53.1635,53.2226,17300.0
2012-01-23 11:45:00,72.05,72.1,72.0,72.01,16400.0,53.23,53.2669,53.193,53.2004,16400.0
2012-01-23 11:50:00,72.01,72.07,71.98,72.02,11100.0,53.2004,53.2447,53.1783,53.2078,11100.0
2012-01-23 11:55:00,72.03,72.07,71.92,71.92,10700.0,53.2152,53.2447,53.1339,53.1339,10700.0
2012-01-23 12:00:00,71.92,71.94,71.79,71.8,19800.0,53.1339,53.1487,53.0379,53.0453,19800.0
2012-01-23 12:05:00,71.8,71.81,71.71,71.78,12300.0,53.0453,53.0527,52.9788,53.0305,12300.0
2012-01-23 12:10:00,71.78,71.78,71.74,71.74,5800.0,53.0305,53.0305,53.0009,53.0009,5800.0
2012-01-23 12:15:00,71.75,71.76,71.71,71.74,19900.0,53.0083,53.0157,52.9788,53.0009,19900.0
2012-01-23 12:20:00,71.75,71.75,71.71,71.74,14100.0,53.0083,53.0083,52.9788,53.0009,14100.0
2012-01-23 12:25:00,71.72,71.73,71.69,71.7,7700.0,52.9862,52.9936,52.964,52.9714,7700.0
2012-01-23 12:30:00,71.7,71.74,71.67,71.72,20300.0,52.9714,53.0009,52.9492,52.9862,20300.0
2012-01-23 12:35:00,71.72,71.8,71.71,71.8,20600.0,52.9862,53.0453,52.9788,53.0453,20600.0
2012-01-23 12:40:00,71.81,71.84,71.76,71.83,5200.0,53.0527,53.0748,53.0157,53.0674,5200.0
2012-01-23 12:45:00,71.82,71.84,71.79,71.84,8700.0,53.06,53.0748,53.0379,53.0748,8700.0
2012-01-23 12:50:00,71.84,71.86,71.8,71.84,10300.0,53.0748,53.0896,53.0453,53.0748,10300.0
2012-01-23 12:55:00,71.84,71.85,71.76,71.84,7400.0,53.0748,53.0822,53.0157,53.0748,7400.0
2012-01-23 13:00:00,71.84,71.84,71.77,71.81,21600.0,53.0748,53.0748,53.0231,53.0527,21600.0
2012-01-23 13:05:00,71.81,71.88,71.8,71.85,12100.0,53.0527,53.1044,53.0453,53.0822,12100.0
2012-01-23 13:10:00,71.86,71.86,71.79,71.8,18000.0,53.0896,53.0896,53.0379,53.0453,18000.0
2012-01-23 13:15:00,71.8,71.82,71.71,71.79,74100.0,53.0453,53.06,52.9788,53.0379,74100.0
2012-01-23 13:20:00,71.8,71.8,71.77,71.8,9100.0,53.0453,53.0453,53.0231,53.0453,9100.0
2012-01-23 13:25:00,71.8,71.83,71.8,71.83,7200.0,53.0453,53.0674,53.0453,53.0674,7200.0
2012-01-23 13:30:00,71.84,71.85,71.8,71.81,11000.0,53.0748,53.0822,53.0453,53.0527,11000.0
2012-01-23 13:35:00,71.8,71.89,71.8,71.84,17500.0,53.0453,53.1118,53.0453,53.0748,17500.0
2012-01-23 13:40:00,71.84,71.92,71.84,71.9,11600.0,53.0748,53.1339,53.0748,53.1191,11600.0
2012-01-23 13:45:00,71.91,71.92,71.87,71.88,14400.0,53.1265,53.1339,53.097,53.1044,14400.0
2012-01-23 13:50:00,71.87,71.91,71.83,71.91,7900.0,53.097,53.1265,53.0674,53.1265,7900.0
2012-01-23 13:55:00,71.91,71.92,71.86,71.92,12200.0,53.1265,53.1339,53.0896,53.1339,12200.0
2012-01-23 14:00:00,71.91,71.93,71.89,71.93,21200.0,53.1265,53.1413,53.1118,53.1413,21200.0
2012-01-23 14:05:00,71.94,71.99,71.9,71.99,11800.0,53.1487,53.1856,53.1191,53.1856,11800.0
2012-01-23 14:10:00,72.0,72.03,71.97,72.0,12900.0,53.193,53.2152,53.1709,53.193,12900.0
2012-01-23 14:15:00,72.0,72.01,71.96,71.99,11600.0,53.193,53.2004,53.1635,53.1856,11600.0
2012-01-23 14:20:00,71.99,72.04,71.99,72.04,8200.0,53.1856,53.2226,53.1856,53.2226,8200.0
2012-01-23 14:25:00,72.04,72.05,72.0,72.05,10900.0,53.2226,53.23,53.193,53.23,10900.0
2012-01-23 14:30:00,72.04,72.09,72.0,72.01,16400.0,53.2226,53.2595,53.193,53.2004,16400.0
2012-01-23 14:35:00,72.02,72.02,71.92,71.93,7100.0,53.2078,53.2078,53.1339,53.1413,7100.0
2012-01-23 14:40:00,71.93,71.93,71.84,71.85,12100.0,53.1413,53.1413,53.0748,53.0822,12100.0
2012-01-23 14:45:00,71.85,71.85,71.72,71.82,20600.0,53.0822,53.0822,52.9862,53.06,20600.0
2012-01-23 14:50:00,71.81,71.81,71.74,71.78,9800.0,53.0527,53.0527,53.0009,53.0305,9800.0
2012-01-23 14:55:00,71.79,71.93,71.77,71.9,14500.0,53.0379,53.1413,53.0231,53.1191,14500.0
2012-01-23 15:00:00,71.91,71.91,71.84,71.84,18500.0,53.1265,53.1265,53.0748,53.0748,18500.0
2012-01-23 15:05:00,71.85,71.9,71.84,71.88,18000.0,53.0822,53.1191,53.0748,53.1044,18000.0
2012-01-23 15:10:00,71.87,71.9,71.87,71.9,8500.0,53.097,53.1191,53.097,53.1191,8500.0
2012-01-23 15:15:00,71.9,71.9,71.84,71.84,11800.0,53.1191,53.1191,53.0748,53.0748,11800.0
2012-01-23 15:20:00,71.84,71.84,71.8,71.81,21500.0,53.0748,53.0748,53.0453,53.0527,21500.0
2012-01-23 15:25:00,71.81,71.81,71.73,71.79,29700.0,53.0527,53.0527,52.9936,53.0379,29700.0
2012-01-23 15:30:00,71.79,71.83,71.67,71.78,50900.0,53.0379,53.0674,52.9492,53.0305,50900.0
2012-01-23 15:35:00,71.79,71.84,71.74,71.78,15300.0,53.0379,53.0748,53.0009,53.0305,15300.0
2012-01-23 15:40:00,71.79,71.9,71.79,71.9,15000.0,53.0379,53.1191,53.0379,53.1191,15000.0
2012-01-23 15:45:00,71.9,71.97,71.85,71.85,32200.0,53.1191,53.1709,53.0822,53.0822,32200.0
2012-01-23 15:50:00,71.85,71.88,71.74,71.76,63100.0,53.0822,53.1044,53.0009,53.0157,63100.0
2012-01-23 15:55:00,71.77,71.8,71.75,71.75,71400.0,53.0231,53.0453,53.0083,53.0083,71400.0
2012-01-24 09:30:00,71.34,71.61,70.94,71.02,37100.0,52.7054,52.9049,52.4099,52.469,37100.0
2012-01-24 09:35:00,71.06,71.28,71.03,71.08,16900.0,52.4986,52.6611,52.4764,52.5133,16900.0
2012-01-24 09:40:00,71.1,71.25,71.07,71.24,20500.0,52.5281,52.6389,52.506,52.6315,20500.0
2012-01-24 09:45:00,71.24,71.56,71.17,71.55,41500.0,52.6315,52.868,52.5798,52.8606,41500.0
2012-01-24 09:50:00,71.55,71.7,71.53,71.68,29800.0,52.8606,52.9714,52.8458,52.9566,29800.0
2012-01-24 09:55:00,71.67,71.67,71.54,71.54,43900.0,52.9492,52.9492,52.8532,52.8532,43900.0
2012-01-24 10:00:00,71.58,71.69,71.39,71.68,23100.0,52.8827,52.964,52.7424,52.9566,23100.0
2012-01-24 10:05:00,71.67,71.73,71.42,71.42,11500.0,52.9492,52.9936,52.7645,52.7645,11500.0
2012-01-24 10:10:00,71.43,71.55,71.37,71.51,27800.0,52.7719,52.8606,52.7276,52.831,27800.0
2012-01-24 10:15:00,71.49,71.53,71.41,71.44,13600.0,52.8162,52.8458,52.7571,52.7793,13600.0
2012-01-24 10:20:00,71.47,71.5,71.41,71.49,21300.0,52.8015,52.8236,52.7571,52.8162,21300.0
2012-01-24 10:25:00,71.47,71.5,71.41,71.44,9500.0,52.8015,52.8236,52.7571,52.7793,9500.0
2012-01-24 10:30:00,71.45,71.5,71.44,71.47,18400.0,52.7867,52.8236,52.7793,52.8015,18400.0
2012-01-24 10:35:00,71.47,71.5,71.44,71.49,18400.0,52.8015,52.8236,52.7793,52.8162,18400.0
2012-01-24 10:40:00,71.49,71.5,71.44,71.49,25500.0,52.8162,52.8236,52.7793,52.8162,25500.0
2012-01-24 10:45:00,71.48,71.64,71.48,71.64,44800.0,52.8089,52.9271,52.8089,52.9271,44800.0
2012-01-24 10:50:00,71.65,71.7,71.6,71.69,26400.0,52.9345,52.9714,52.8975,52.964,26400.0
2012-01-24 10:55:00,71.69,71.73,71.63,71.7,30400.0,52.964,52.9936,52.9197,52.9714,30400.0
2012-01-24 11:00:00,71.7,71.7,71.61,71.64,15500.0,52.9714,52.9714,52.9049,52.9271,15500.0
2012-01-24 11:05:00,71.63,71.73,71.55,71.65,29200.0,52.9197,52.9936,52.8606,52.9345,29200.0
2012-01-24 11:10:00,71.66,71.76,71.66,71.76,13000.0,52.9418,53.0157,52.9418,53.0157,13000.0
2012-01-24 11:15:00,71.75,71.76,71.69,71.76,30200.0,53.0083,53.0157,52.964,53.0157,30200.0
2012-01-24 11:20:00,71.77,71.84,71.76,71.83,24500.0,53.0231,53.0748,53.0157,53.0674,24500.0
2012-01-24 11:25:00,71.82,71.83,71.53,71.53,16500.0,53.06,53.0674,52.8458,52.8458,16500.0
2012-01-24 11:30:00,71.53,71.6,71.51,71.51,6100.0,52.8458,52.8975,52.831,52.831,6100.0
2012-01-24 11:35:00,71.53,71.54,71.48,71.51,11200.0,52.8458,52.8532,52.8089,52.831,11200.0
2012-01-24 11:40:00,71.53,71.55,71.5,71.51,16700.0,52.8458,52.8606,52.8236,52.831,16700.0
2012-01-24 11:45:00,71.51,71.53,71.44,71.45,31100.0,52.831,52.8458,52.7793,52.7867,31100.0
2012-01-24 11:50:00,71.45,71.57,71.45,71.53,46400.0,52.7867,52.8753,52.7867,52.8458,46400.0
2012-01-24 11:55:00,71.53,71.55,71.46,71.49,20700.0,52.8458,52.8606,52.7941,52.8162,20700.0
2012-01-24 12:00:00,71.49,71.49,71.39,71.4,32200.0,52.8162,52.8162,52.7424,52.7498,32200.0
2012-01-24 12:05:00,71.4,71.5,71.39,71.39,15600.0,52.7498,52.8236,52.7424,52.7424,15600.0
2012-01-24 12:10:00,71.4,71.53,71.4,71.53,9200.0,52.7498,52.8458,52.7498,52.8458,9200.0
2012-01-24 12:15:00,71.52,71.59,71.5,71.5,22700.0,52.8384,52.8901,52.8236,52.8236,22700.0
2012-01-24 12:20:00,71.51,71.54,71.5,71.52,9200.0,52.831,52.8532,52.8236,52.8384,9200.0
2012-01-24 12:25:00,71.54,71.63,71.53,71.62,4300.0,52.8532,52.9197,52.8458,52.9123,4300.0
2012-01-24 12:30:00,71.62,71.67,71.57,71.6,14600.0,52.9123,52.9492,52.8753,52.8975,14600.0
2012-01-24 12:35:00,71.6,71.65,71.59,71.63,6400.0,52.8975,52.9345,52.8901,52.9197,6400.0
2012-01-24 12:40:00,71.63,71.69,71.6,71.61,11700.0,52.9197,52.964,52.8975,52.9049,11700.0
2012-01-24 12:45:00,71.61,71.62,71.56,71.56,3800.0,52.9049,52.9123,52.868,52.868,3800.0
2012-01-24 12:50:00,71.56,71.56,71.53,71.54,8900.0,52.868,52.868,52.8458,52.8532,8900.0
2012-01-24 12:55:00,71.53,71.58,71.53,71.57,11700.0,52.8458,52.8827,52.8458,52.8753,11700.0
2012-01-24 13:00:00,71.57,71.57,71.51,71.51,5100.0,52.8753,52.8753,52.831,52.831,5100.0
2012-01-24 13:05:00,71.52,71.52,71.48,71.5,4000.0,52.8384,52.8384,52.8089,52.8236,4000.0
2012-01-24 13:10:00,71.5,71.54,71.49,71.54,5600.0,52.8236,52.8532,52.8162,52.8532,5600.0
2012-01-24 13:15:00,71.55,71.55,71.5,71.51,5700.0,52.8606,52.8606,52.8236,52.831,5700.0
2012-01-24 13:20:00,71.51,71.52,71.48,71.52,6800.0,52.831,52.8384,52.8089,52.8384,6800.0
2012-01-24 13:25:00,71.5,71.52,71.48,71.51,4900.0,52.8236,52.8384,52.8089,52.831,4900.0
2012-01-24 13:30:00,71.5,71.52,71.46,71.49,10200.0,52.8236,52.8384,52.7941,52.8162,10200.0
2012-01-24 13:35:00,71.48,71.49,71.39,71.43,11900.0,52.8089,52.8162,52.7424,52.7719,11900.0
2012-01-24 13:40:00,71.43,71.46,71.42,71.45,8700.0,52.7719,52.7941,52.7645,52.7867,8700.0
2012-01-24 13:45:00,71.45,71.48,71.45,71.46,8600.0,52.7867,52.8089,52.7867,52.7941,8600.0
2012-01-24 13:50:00,71.46,71.5,71.45,71.49,17500.0,52.7941,52.8236,52.7867,52.8162,17500.0
2012-01-24 13:55:00,71.5,71.5,71.47,71.48,10300.0,52.8236,52.8236,52.8015,52.8089,10300.0
2012-01-24 14:00:00,71.48,71.56,71.46,71.55,21200.0,52.8089,52.868,52.7941,52.8606,21200.0
2012-01-24 14:05:00,71.56,71.61,71.56,71.6,12300.0,52.868,52.9049,52.868,52.8975,12300.0
2012-01-24 14:10:00,71.6,71.61,71.55,71.58,8200.0,52.8975,52.9049,52.8606,52.8827,8200.0
2012-01-24 14:15:00,71.57,71.62,71.57,71.61,9600.0,52.8753,52.9123,52.8753,52.9049,9600.0
2012-01-24 14:20:00,71.6,71.6,71.55,71.57,8600.0,52.8975,52.8975,52.8606,52.8753,8600.0
2012-01-24 14:25:00,71.57,71.6,71.56,71.56,17100.0,52.8753,52.8975,52.868,52.868,17100.0
2012-01-24 14:30:00,71.56,71.59,71.53,71.57,21500.0,52.868,52.8901,52.8458,52.8753,21500.0
2012-01-24 14:35:00,71.59,71.6,71.58,71.58,15900.0,52.8901,52.8975,52.8827,52.8827,15900.0
2012-01-24 14:40:00,71.58,71.6,71.56,71.58,11900.0,52.8827,52.8975,52.868,52.8827,11900.0
2012-01-24 14:45:00,71.58,71.6,71.53,71.54,34200.0,52.8827,52.8975,52.8458,52.8532,34200.0
2012-01-24 14:50:00,71.55,71.58,71.53,71.56,24100.0,52.8606,52.8827,52.8458,52.868,24100.0
2012-01-24 14:55:00,71.56,71.57,71.48,71.49,32600.0,52.868,52.8753,52.8089,52.8162,32600.0
2012-01-24 15:00:00,71.5,71.51,71.45,71.47,8700.0,52.8236,52.831,52.7867,52.8015,8700.0
2012-01-24 15:05:00,71.46,71.47,71.43,71.45,8300.0,52.7941,52.8015,52.7719,52.7867,8300.0
2012-01-24 15:10:00,71.45,71.46,71.42,71.44,30100.0,52.7867,52.7941,52.7645,52.7793,30100.0
2012-01-24 15:15:00,71.44,71.44,71.4,71.4,11300.0,52.7793,52.7793,52.7498,52.7498,11300.0
2012-01-24 15:20:00,71.41,71.41,71.37,71.39,14800.0,52.7571,52.7571,52.7276,52.7424,14800.0
2012-01-24 15:25:00,71.38,71.39,71.28,71.33,30800.0,52.735,52.7424,52.6611,52.698,30800.0
2012-01-24 15:30:00,71.34,71.44,71.34,71.43,25200.0,52.7054,52.7793,52.7054,52.7719,25200.0
2012-01-24 15:35:00,71.43,71.44,71.38,71.39,34200.0,52.7719,52.7793,52.735,52.7424,34200.0
2012-01-24 15:40:00,71.38,71.4,71.29,71.3,50200.0,52.735,52.7498,52.6685,52.6759,50200.0
2012-01-24 15:45:00,71.3,71.37,71.3,71.34,83600.0,52.6759,52.7276,52.6759,52.7054,83600.0
2012-01-24 15:50:00,71.34,71.34,71.31,71.32,46300.0,52.7054,52.7054,52.6833,52.6907,46300.0
2012-01-24 15:55:00,71.31,71.36,71.23,71.36,113500.0,52.6833,52.7202,52.6242,52.7202,113500.0
2012-01-25 09:30:00,70.49,70.5,69.87,70.15,91700.0,52.0775,52.0848,51.6194,51.8263,91700.0
2012-01-25 09:35:00,70.17,70.29,70.03,70.12,32900.0,51.841,51.9297,51.7376,51.8041,32900.0
2012-01-25 09:40:00,70.11,70.24,70.07,70.18,28500.0,51.7967,51.8928,51.7672,51.8484,28500.0
2012-01-25 09:45:00,70.19,70.19,70.0,70.17,37100.0,51.8558,51.8558,51.7154,51.841,37100.0
2012-01-25 09:50:00,70.17,70.21,70.15,70.2,65900.0,51.841,51.8706,51.8263,51.8632,65900.0
2012-01-25 09:55:00,70.18,70.18,69.66,69.89,50600.0,51.8484,51.8484,51.4643,51.6342,50600.0
2012-01-25 10:00:00,69.88,69.95,69.67,69.67,55900.0,51.6268,51.6785,51.4716,51.4716,55900.0
2012-01-25 10:05:00,69.68,69.69,69.47,69.58,66400.0,51.479,51.4864,51.3239,51.4052,66400.0
2012-01-25 10:10:00,69.58,69.97,69.56,69.82,55000.0,51.4052,51.6933,51.3904,51.5825,55000.0
2012-01-25 10:15:00,69.82,70.2,69.81,70.18,39700.0,51.5825,51.8632,51.5751,51.8484,39700.0
2012-01-25 10:20:00,70.2,70.25,69.96,69.99,66900.0,51.8632,51.9001,51.6859,51.7081,66900.0
2012-01-25 10:25:00,69.98,70.3,69.97,70.28,31500.0,51.7007,51.9371,51.6933,51.9223,31500.0
2012-01-25 10:30:00,70.27,70.44,70.27,70.32,24700.0,51.9149,52.0405,51.9149,51.9519,24700.0
2012-01-25 10:35:00,70.29,70.31,70.21,70.3,24900.0,51.9297,51.9445,51.8706,51.9371,24900.0
2012-01-25 10:40:00,70.31,70.4,70.3,70.39,19600.0,51.9445,52.011,51.9371,52.0036,19600.0
2012-01-25 10:45:00,70.39,70.42,70.35,70.41,13200.0,52.0036,52.0257,51.974,52.0183,13200.0
2012-01-25 10:50:00,70.41,70.45,70.38,70.45,23300.0,52.0183,52.0479,51.9962,52.0479,23300.0
2012-01-25 10:55:00,70.45,70.6,70.45,70.58,27100.0,52.0479,52.1587,52.0479,52.1439,27100.0
2012-01-25 11:00:00,70.57,70.6,70.56,70.6,28200.0,52.1366,52.1587,52.1292,52.1587,28200.0
2012-01-25 11:05:00,70.6,71.08,70.59,71.04,103300.0,52.1587,52.5133,52.1513,52.4838,103300.0
2012-01-25 11:10:00,71.04,71.09,70.89,70.96,41200.0,52.4838,52.5207,52.373,52.4247,41200.0
2012-01-25 11:15:00,70.96,71.06,70.93,70.99,26400.0,52.4247,52.4986,52.4025,52.4468,26400.0
2012-01-25 11:20:00,70.99,71.04,70.98,70.98,20000.0,52.4468,52.4838,52.4395,52.4395,20000.0
2012-01-25 11:25:00,70.99,71.01,70.86,70.93,19600.0,52.4468,52.4616,52.3508,52.4025,19600.0
2012-01-25 11:30:00,70.93,71.02,70.84,70.84,22200.0,52.4025,52.469,52.336,52.336,22200.0
2012-01-25 11:35:00,70.85,71.12,70.83,71.12,27800.0,52.3434,52.5429,52.3286,52.5429,27800.0
2012-01-25 11:40:00,71.11,71.17,70.99,71.04,45600.0,52.5355,52.5798,52.4468,52.4838,45600.0
2012-01-25 11:45:00,71.07,71.19,71.01,71.07,26800.0,52.506,52.5946,52.4616,52.506,26800.0
2012-01-25 11:50:00,71.08,71.11,70.84,70.85,57900.0,52.5133,52.5355,52.336,52.3434,57900.0
2012-01-25 11:55:00,70.84,70.91,70.78,70.82,83800.0,52.336,52.3877,52.2917,52.3213,83800.0
2012-01-25 12:00:00,70.83,70.85,69.71,70.33,565500.0,52.3286,52.3434,51.5012,51.9592,565500.0
2012-01-25 12:05:00,70.33,70.62,70.22,70.43,216600.0,51.9592,52.1735,51.878,52.0331,216600.0
2012-01-25 12:10:00,70.43,70.64,70.4,70.48,78300.0,52.0331,52.1883,52.011,52.0701,78300.0
2012-01-25 12:15:00,70.48,70.5,70.35,70.42,74800.0,52.0701,52.0848,51.974,52.0257,74800.0
2012-01-25 12:20:00,70.44,70.5,70.27,70.44,69600.0,52.0405,52.0848,51.9149,52.0405,69600.0
2012-01-25 12:25:00,70.4,70.85,70.15,70.53,91000.0,52.011,52.3434,51.8263,52.107,91000.0
2012-01-25 12:30:00,70.54,70.72,70.27,70.61,52000.0,52.1144,52.2474,51.9149,52.1661,52000.0
2012-01-25 12:35:00,70.62,70.71,70.47,70.51,38400.0,52.1735,52.24,52.0627,52.0922,38400.0
2012-01-25 12:40:00,70.5,70.53,70.39,70.46,21100.0,52.0848,52.107,52.0036,52.0553,21100.0
2012-01-25 12:45:00,70.47,70.59,70.44,70.5,26900.0,52.0627,52.1513,52.0405,52.0848,26900.0
2012-01-25 12:50:00,70.5,70.71,70.44,70.67,16900.0,52.0848,52.24,52.0405,52.2104,16900.0
2012-01-25 12:55:00,70.67,70.76,70.66,70.7,25500.0,52.2104,52.2769,52.203,52.2326,25500.0
2012-01-25 13:00:00,70.71,70.99,70.69,70.91,31500.0,52.24,52.4468,52.2252,52.3877,31500.0
2012-01-25 13:05:00,70.91,71.1,70.91,71.09,7100.0,52.3877,52.5281,52.3877,52.5207,7100.0
2012-01-25 13:10:00,71.09,71.19,71.03,71.18,17900.0,52.5207,52.5946,52.4764,52.5872,17900.0
2012-01-25 13:15:00,71.21,71.43,71.21,71.41,18600.0,52.6094,52.7719,52.6094,52.7571,18600.0
2012-01-25 13:20:00,71.42,71.47,71.32,71.35,16700.0,52.7645,52.8015,52.6907,52.7128,16700.0
2012-01-25 13:25:00,71.37,71.39,71.24,71.24,16000.0,52.7276,52.7424,52.6315,52.6315,16000.0
2012-01-25 13:30:00,71.26,71.49,71.24,71.49,21600.0,52.6463,52.8162,52.6315,52.8162,21600.0
2012-01-25 13:35:00,71.45,71.48,71.38,71.41,19600.0,52.7867,52.8089,52.735,52.7571,19600.0
2012-01-25 13:40:00,71.42,71.45,71.41,71.42,9600.0,52.7645,52.7867,52.7571,52.7645,9600.0
2012-01-25 13:45:00,71.41,71.48,71.39,71.41,12600.0,52.7571,52.8089,52.7424,52.7571,12600.0
2012-01-25 13:50:00,71.41,71.5,71.41,71.5,18500.0,52.7571,52.8236,52.7571,52.8236,18500.0
2012-01-25 13:55:00,71.5,71.59,71.42,71.59,16600.0,52.8236,52.8901,52.7645,52.8901,16600.0
2012-01-25 14:00:00,71.57,71.57,71.3,71.32,16100.0,52.8753,52.8753,52.6759,52.6907,16100.0
2012-01-25 14:05:00,71.29,71.4,71.26,71.39,27600.0,52.6685,52.7498,52.6463,52.7424,27600.0
2012-01-25 14:10:00,71.37,71.41,71.27,71.27,20200.0,52.7276,52.7571,52.6537,52.6537,20200.0
2012-01-25 14:15:00,71.29,71.32,71.25,71.26,18000.0,52.6685,52.6907,52.6389,52.6463,18000.0
2012-01-25 14:20:00,71.28,71.3,71.09,71.2,28400.0,52.6611,52.6759,52.5207,52.602,28400.0
2012-01-25 14:25:00,71.23,71.26,71.16,71.22,21100.0,52.6242,52.6463,52.5724,52.6168,21100.0
2012-01-25 14:30:00,71.22,71.36,71.22,71.35,21400.0,52.6168,52.7202,52.6168,52.7128,21400.0
2012-01-25 14:35:00,71.36,71.45,71.34,71.36,10300.0,52.7202,52.7867,52.7054,52.7202,10300.0
2012-01-25 14:40:00,71.36,71.38,71.33,71.38,13300.0,52.7202,52.735,52.698,52.735,13300.0
2012-01-25 14:45:00,71.37,71.4,71.33,71.35,17000.0,52.7276,52.7498,52.698,52.7128,17000.0
2012-01-25 14:50:00,71.36,71.39,71.33,71.39,16700.0,52.7202,52.7424,52.698,52.7424,16700.0
2012-01-25 14:55:00,71.4,71.42,71.31,71.38,19300.0,52.7498,52.7645,52.6833,52.735,19300.0
2012-01-25 15:00:00,71.37,71.46,71.37,71.42,11800.0,52.7276,52.7941,52.7276,52.7645,11800.0
2012-01-25 15:05:00,71.42,71.48,71.42,71.47,10800.0,52.7645,52.8089,52.7645,52.8015,10800.0
2012-01-25 15:10:00,71.48,71.48,71.31,71.32,19500.0,52.8089,52.8089,52.6833,52.6907,19500.0
2012-01-25 15:15:00,71.31,71.4,71.27,71.4,15900.0,52.6833,52.7498,52.6537,52.7498,15900.0
2012-01-25 15:20:00,71.38,71.48,71.38,71.43,19700.0,52.735,52.8089,52.735,52.7719,19700.0
2012-01-25 15:25:00,71.43,71.48,71.42,71.47,17300.0,52.7719,52.8089,52.7645,52.8015,17300.0
2012-01-25 15:30:00,71.48,71.56,71.47,71.52,29200.0,52.8089,52.868,52.8015,52.8384,29200.0
2012-01-25 15:35:00,71.51,71.56,71.49,71.54,21000.0,52.831,52.868,52.8162,52.8532,21000.0
2012-01-25 15:40:00,71.54,71.65,71.54,71.63,24900.0,52.8532,52.9345,52.8532,52.9197,24900.0
2012-01-25 15:45:00,71.63,71.75,71.62,71.74,61700.0,52.9197,53.0083,52.9123,53.0009,61700.0
2012-01-25 15:50:00,71.74,71.76,71.64,71.64,34300.0,53.0009,53.0157,52.9271,52.9271,34300.0
2012-01-25 15:55:00,71.65,71.7,71.53,71.57,85000.0,52.9345,52.9714,52.8458,52.8753,85000.0
2012-01-26 09:30:00,70.58,71.36,70.39,71.36,70900.0,52.1439,52.7202,52.0036,52.7202,70900.0
2012-01-26 09:35:00,71.35,71.5,71.04,71.47,56300.0,52.7128,52.8236,52.4838,52.8015,56300.0
2012-01-26 09:40:00,71.44,71.44,71.17,71.18,37100.0,52.7793,52.7793,52.5798,52.5872,37100.0
2012-01-26 09:45:00,71.19,71.24,71.05,71.15,48900.0,52.5946,52.6315,52.4912,52.5651,48900.0
2012-01-26 09:50:00,71.15,71.33,71.15,71.3,36500.0,52.5651,52.698,52.5651,52.6759,36500.0
2012-01-26 09:55:00,71.3,71.46,71.28,71.44,33700.0,52.6759,52.7941,52.6611,52.7793,33700.0
2012-01-26 10:00:00,71.45,71.64,71.41,71.61,34900.0,52.7867,52.9271,52.7571,52.9049,34900.0
2012-01-26 10:05:00,71.61,71.61,71.47,71.53,24300.0,52.9049,52.9049,52.8015,52.8458,24300.0
2012-01-26 10:10:00,71.52,71.6,71.46,71.49,19300.0,52.8384,52.8975,52.7941,52.8162,19300.0
2012-01-26 10:15:00,71.49,71.5,71.29,71.29,28500.0,52.8162,52.8236,52.6685,52.6685,28500.0
2012-01-26 10:20:00,71.29,71.3,71.04,71.11,23200.0,52.6685,52.6759,52.4838,52.5355,23200.0
2012-01-26 10:25:00,71.12,71.18,71.02,71.16,34400.0,52.5429,52.5872,52.469,52.5724,34400.0
2012-01-26 10:30:00,71.15,71.47,71.15,71.45,22000.0,52.5651,52.8015,52.5651,52.7867,22000.0
2012-01-26 10:35:00,71.46,71.46,71.34,71.34,32400.0,52.7941,52.7941,52.7054,52.7054,32400.0
2012-01-26 10:40:00,71.33,71.39,71.21,71.28,36900.0,52.698,52.7424,52.6094,52.6611,36900.0
2012-01-26 10:45:00,71.28,71.28,71.08,71.1,34900.0,52.6611,52.6611,52.5133,52.5281,34900.0
2012-01-26 10:50:00,71.1,71.11,71.02,71.03,31700.0,52.5281,52.5355,52.469,52.4764,31700.0
2012-01-26 10:55:00,71.04,71.14,70.99,71.0,29000.0,52.4838,52.5577,52.4468,52.4542,29000.0
2012-01-26 11:00:00,70.99,71.27,70.97,71.25,22000.0,52.4468,52.6537,52.4321,52.6389,22000.0
2012-01-26 11:05:00,71.25,71.26,71.18,71.2,15600.0,52.6389,52.6463,52.5872,52.602,15600.0
2012-01-26 11:10:00,71.19,71.27,71.17,71.27,25300.0,52.5946,52.6537,52.5798,52.6537,25300.0
2012-01-26 11:15:00,71.28,71.3,71.24,71.26,12600.0,52.6611,52.6759,52.6315,52.6463,12600.0
2012-01-26 11:20:00,71.27,71.28,71.14,71.16,10500.0,52.6537,52.6611,52.5577,52.5724,10500.0
2012-01-26 11:25:00,71.15,71.32,71.14,71.31,6500.0,52.5651,52.6907,52.5577,52.6833,6500.0
2012-01-26 11:30:00,71.3,71.41,71.28,71.38,19800.0,52.6759,52.7571,52.6611,52.735,19800.0
2012-01-26 11:35:00,71.38,71.39,71.32,71.33,12000.0,52.735,52.7424,52.6907,52.698,12000.0
2012-01-26 11:40:00,71.33,71.39,71.32,71.33,15800.0,52.698,52.7424,52.6907,52.698,15800.0
2012-01-26 11:45:00,71.33,71.52,71.31,71.51,29800.0,52.698,52.8384,52.6833,52.831,29800.0
2012-01-26 11:50:00,71.52,71.67,71.52,71.62,11200.0,52.8384,52.9492,52.8384,52.9123,11200.0
2012-01-26 11:55:00,71.64,71.7,71.57,71.59,17200.0,52.9271,52.9714,52.8753,52.8901,17200.0
2012-01-26 12:00:00,71.59,71.65,71.5,71.65,30000.0,52.8901,52.9345,52.8236,52.9345,30000.0
2012-01-26 12:05:00,71.66,71.7,71.59,71.63,18600.0,52.9418,52.9714,52.8901,52.9197,18600.0
2012-01-26 12:10:00,71.6,71.71,71.6,71.69,12400.0,52.8975,52.9788,52.8975,52.964,12400.0
2012-01-26 12:15:00,71.7,71.7,71.54,71.55,9600.0,52.9714,52.9714,52.8532,52.8606,9600.0
2012-01-26 12:20:00,71.55,71.66,71.55,71.66,16100.0,52.8606,52.9418,52.8606,52.9418,16100.0
2012-01-26 12:25:00,71.66,71.67,71.62,71.63,11600.0,52.9418,52.9492,52.9123,52.9197,11600.0
2012-01-26 12:30:00,71.64,71.67,71.61,71.63,18900.0,52.9271,52.9492,52.9049,52.9197,18900.0
2012-01-26 12:35:00,71.62,71.66,71.6,71.65,20800.0,52.9123,52.9418,52.8975,52.9345,20800.0
2012-01-26 12:40:00,71.64,71.65,71.6,71.62,7900.0,52.9271,52.9345,52.8975,52.9123,7900.0
2012-01-26 12:45:00,71.63,71.67,71.61,71.67,9400.0,52.9197,52.9492,52.9049,52.9492,9400.0
2012-01-26 12:50:00,71.66,71.79,71.65,71.79,14800.0,52.9418,53.0379,52.9345,53.0379,14800.0
2012-01-26 12:55:00,71.79,71.84,71.79,71.8,8300.0,53.0379,53.0748,53.0379,53.0453,8300.0
2012-01-26 13:00:00,71.8,71.85,71.76,71.84,9800.0,53.0453,53.0822,53.0157,53.0748,9800.0
2012-01-26 13:05:00,71.83,71.84,71.75,71.76,6300.0,53.0674,53.0748,53.0083,53.0157,6300.0
2012-01-26 13:10:00,71.76,71.76,71.72,71.73,18900.0,53.0157,53.0157,52.9862,52.9936,18900.0
2012-01-26 13:15:00,71.74,71.74,71.71,71.72,6700.0,53.0009,53.0009,52.9788,52.9862,6700.0
2012-01-26 13:20:00,71.72,71.8,71.71,71.8,16500.0,52.9862,53.0453,52.9788,53.0453,16500.0
2012-01-26 13:25:00,71.8,71.87,71.8,71.85,7900.0,53.0453,53.097,53.0453,53.0822,7900.0
2012-01-26 13:30:00,71.85,71.87,71.78,71.8,11900.0,53.0822,53.097,53.0305,53.0453,11900.0
2012-01-26 13:35:00,71.78,71.79,71.6,71.62,6500.0,53.0305,53.0379,52.8975,52.9123,6500.0
2012-01-26 13:40:00,71.62,71.63,71.6,71.62,11500.0,52.9123,52.9197,52.8975,52.9123,11500.0
2012-01-26 13:45:00,71.62,71.67,71.6,71.66,12300.0,52.9123,52.9492,52.8975,52.9418,12300.0
2012-01-26 13:50:00,71.67,71.71,71.65,71.7,11500.0,52.9492,52.9788,52.9345,52.9714,11500.0
2012-01-26 13:55:00,71.7,71.72,71.66,71.67,13400.0,52.9714,52.9862,52.9418,52.9492,13400.0
2012-01-26 14:00:00,71.68,71.72,71.68,71.71,13600.0,52.9566,52.9862,52.9566,52.9788,13600.0
2012-01-26 14:05:00,71.72,71.72,71.66,71.68,20100.0,52.9862,52.9862,52.9418,52.9566,20100.0
2012-01-26 14:10:00,71.69,71.7,71.65,71.67,16300.0,52.964,52.9714,52.9345,52.9492,16300.0
2012-01-26 14:15:00,71.67,71.67,71.45,71.49,32000.0,52.9492,52.9492,52.7867,52.8162,32000.0
2012-01-26 14:20:00,71.49,71.5,71.4,71.47,18400.0,52.8162,52.8236,52.7498,52.8015,18400.0
2012-01-26 14:25:00,71.48,71.56,71.46,71.53,10500.0,52.8089,52.868,52.7941,52.8458,10500.0
2012-01-26 14:30:00,71.52,71.56,71.51,71.55,13200.0,52.8384,52.868,52.831,52.8606,13200.0
2012-01-26 14:35:00,71.55,71.56,71.44,71.44,10100.0,52.8606,52.868,52.7793,52.7793,10100.0
2012-01-26 14:40:00,71.44,71.47,71.42,71.46,15100.0,52.7793,52.8015,52.7645,52.7941,15100.0
2012-01-26 14:45:00,71.48,71.55,71.47,71.53,11800.0,52.8089,52.8606,52.8015,52.8458,11800.0
2012-01-26 14:50:00,71.53,71.54,71.48,71.48,14900.0,52.8458,52.8532,52.8089,52.8089,14900.0
2012-01-26 14:55:00,71.48,71.49,71.44,71.44,9800.0,52.8089,52.8162,52.7793,52.7793,9800.0
2012-01-26 15:00:00,71.42,71.42,71.31,71.36,12800.0,52.7645,52.7645,52.6833,52.7202,12800.0
2012-01-26 15:05:00,71.36,71.4,71.32,71.36,11000.0,52.7202,52.7498,52.6907,52.7202,11000.0
2012-01-26 15:10:00,71.36,71.44,71.36,71.4,17200.0,52.7202,52.7793,52.7202,52.7498,17200.0
2012-01-26 15:15:00,71.39,71.41,71.37,71.38,10600.0,52.7424,52.7571,52.7276,52.735,10600.0
2012-01-26 15:20:00,71.38,71.39,71.3,71.31,11700.0,52.735,52.7424,52.6759,52.6833,11700.0
2012-01-26 15:25:00,71.31,71.33,71.17,71.19,20500.0,52.6833,52.698,52.5798,52.5946,20500.0
2012-01-26 15:30:00,71.18,71.27,71.18,71.27,15500.0,52.5872,52.6537,52.5872,52.6537,15500.0
2012-01-26 15:35:00,71.28,71.31,71.24,71.28,17500.0,52.6611,52.6833,52.6315,52.6611,17500.0
2012-01-26 15:40:00,71.28,71.43,71.27,71.41,18600.0,52.6611,52.7719,52.6537,52.7571,18600.0
2012-01-26 15:45:00,71.43,71.51,71.43,71.51,36700.0,52.7719,52.831,52.7719,52.831,36700.0
2012-01-26 15:50:00,71.49,71.5,71.37,71.41,30100.0,52.8162,52.8236,52.7276,52.7571,30100.0
2012-01-26 15:55:00,71.41,71.51,71.4,71.5,67600.0,52.7571,52.831,52.7498,52.8236,67600.0
2012-01-27 09:30:00,71.26,71.26,70.7,70.7,28200.0,52.6463,52.6463,52.2326,52.2326,28200.0
2012-01-27 09:35:00,70.7,70.93,70.7,70.86,11100.0,52.2326,52.4025,52.2326,52.3508,11100.0
2012-01-27 09:40:00,70.86,70.9,70.73,70.78,10000.0,52.3508,52.3804,52.2548,52.2917,10000.0
2012-01-27 09:45:00,70.78,71.04,70.77,70.96,23200.0,52.2917,52.4838,52.2843,52.4247,23200.0
2012-01-27 09:50:00,70.96,70.99,70.89,70.92,11600.0,52.4247,52.4468,52.373,52.3951,11600.0
2012-01-27 09:55:00,70.93,70.93,70.66,70.66,18700.0,52.4025,52.4025,52.203,52.203,18700.0
2012-01-27 10:00:00,70.65,70.75,70.54,70.59,25100.0,52.1957,52.2695,52.1144,52.1513,25100.0
2012-01-27 10:05:00,70.59,70.63,70.55,70.61,10200.0,52.1513,52.1809,52.1218,52.1661,10200.0
2012-01-27 10:10:00,70.6,70.6,70.34,70.47,16700.0,52.1587,52.1587,51.9666,52.0627,16700.0
2012-01-27 10:15:00,70.48,70.6,70.47,70.55,7200.0,52.0701,52.1587,52.0627,52.1218,7200.0
2012-01-27 10:20:00,70.55,70.6,70.5,70.57,11800.0,52.1218,52.1587,52.0848,52.1366,11800.0
2012-01-27 10:25:00,70.55,70.66,70.53,70.63,16500.0,52.1218,52.203,52.107,52.1809,16500.0
2012-01-27 10:30:00,70.64,70.69,70.55,70.55,11100.0,52.1883,52.2252,52.1218,52.1218,11100.0
2012-01-27 10:35:00,70.56,70.56,70.43,70.43,21800.0,52.1292,52.1292,52.0331,52.0331,21800.0
2012-01-27 10:40:00,70.42,70.48,70.39,70.43,17000.0,52.0257,52.0701,52.0036,52.0331,17000.0
2012-01-27 10:45:00,70.41,70.41,70.25,70.32,35700.0,52.0183,52.0183,51.9001,51.9519,35700.0
2012-01-27 10:50:00,70.34,70.36,70.3,70.3,19400.0,51.9666,51.9814,51.9371,51.9371,19400.0
2012-01-27 10:55:00,70.29,70.38,70.27,70.38,12800.0,51.9297,51.9962,51.9149,51.9962,12800.0
2012-01-27 11:00:00,70.4,70.51,70.39,70.5,16900.0,52.011,52.0922,52.0036,52.0848,16900.0
2012-01-27 11:05:00,70.51,70.62,70.5,70.59,16700.0,52.0922,52.1735,52.0848,52.1513,16700.0
2012-01-27 11:10:00,70.59,70.61,70.54,70.55,12500.0,52.1513,52.1661,52.1144,52.1218,12500.0
2012-01-27 11:15:00,70.55,70.66,70.55,70.63,7900.0,52.1218,52.203,52.1218,52.1809,7900.0
2012-01-27 11:20:00,70.64,70.65,70.6,70.62,18300.0,52.1883,52.1957,52.1587,52.1735,18300.0
2012-01-27 11:25:00,70.62,70.65,70.62,70.63,14500.0,52.1735,52.1957,52.1735,52.1809,14500.0
2012-01-27 11:30:00,70.62,70.67,70.6,70.6,11900.0,52.1735,52.2104,52.1587,52.1587,11900.0
2012-01-27 11:35:00,70.59,70.65,70.53,70.65,11200.0,52.1513,52.1957,52.107,52.1957,11200.0
2012-01-27 11:40:00,70.65,70.65,70.52,70.53,14700.0,52.1957,52.1957,52.0996,52.107,14700.0
2012-01-27 11:45:00,70.53,70.59,70.53,70.55,17300.0,52.107,52.1513,52.107,52.1218,17300.0
2012-01-27 11:50:00,70.56,70.61,70.52,70.53,13500.0,52.1292,52.1661,52.0996,52.107,13500.0
2012-01-27 11:55:00,70.53,70.63,70.53,70.62,17900.0,52.107,52.1809,52.107,52.1735,17900.0
2012-01-27 12:00:00,70.61,70.66,70.6,70.63,10500.0,52.1661,52.203,52.1587,52.1809,10500.0
2012-01-27 12:05:00,70.63,70.66,70.53,70.55,11800.0,52.1809,52.203,52.107,52.1218,11800.0
2012-01-27 12:10:00,70.57,70.57,70.47,70.48,11300.0,52.1366,52.1366,52.0627,52.0701,11300.0
2012-01-27 12:15:00,70.49,70.5,70.41,70.47,15800.0,52.0775,52.0848,52.0183,52.0627,15800.0
2012-01-27 12:20:00,70.48,70.55,70.47,70.52,5700.0,52.0701,52.1218,52.0627,52.0996,5700.0
2012-01-27 12:25:00,70.52,70.54,70.51,70.52,6400.0,52.0996,52.1144,52.0922,52.0996,6400.0
2012-01-27 12:30:00,70.52,70.57,70.48,70.55,13700.0,52.0996,52.1366,52.0701,52.1218,13700.0
2012-01-27 12:35:00,70.55,70.6,70.53,70.58,9400.0,52.1218,52.1587,52.107,52.1439,9400.0
2012-01-27 12:40:00,70.57,70.64,70.55,70.63,3900.0,52.1366,52.1883,52.1218,52.1809,3900.0
2012-01-27 12:45:00,70.61,70.64,70.57,70.61,7800.0,52.1661,52.1883,52.1366,52.1661,7800.0
2012-01-27 12:50:00,70.6,70.6,70.54,70.57,5500.0,52.1587,52.1587,52.1144,52.1366,5500.0
2012-01-27 12:55:00,70.54,70.62,70.45,70.48,10300.0,52.1144,52.1735,52.0479,52.0701,10300.0
2012-01-27 13:00:00,70.49,70.51,70.4,70.5,13800.0,52.0775,52.0922,52.011,52.0848,13800.0
2012-01-27 13:05:00,70.49,70.52,70.44,70.51,4800.0,52.0775,52.0996,52.0405,52.0922,4800.0
2012-01-27 13:10:00,70.53,70.55,70.45,70.47,8500.0,52.107,52.1218,52.0479,52.0627,8500.0
2012-01-27 13:15:00,70.48,70.56,70.48,70.48,8200.0,52.0701,52.1292,52.0701,52.0701,8200.0
2012-01-27 13:20:00,70.48,70.48,70.39,70.42,14900.0,52.0701,52.0701,52.0036,52.0257,14900.0
2012-01-27 13:25:00,70.42,70.48,70.42,70.48,7100.0,52.0257,52.0701,52.0257,52.0701,7100.0
2012-01-27 13:30:00,70.48,70.49,70.4,70.46,10200.0,52.0701,52.0775,52.011,52.0553,10200.0
2012-01-27 13:35:00,70.46,70.52,70.45,70.5,8200.0,52.0553,52.0996,52.0479,52.0848,8200.0
2012-01-27 13:40:00,70.49,70.54,70.47,70.48,8200.0,52.0775,52.1144,52.0627,52.0701,8200.0
2012-01-27 13:45:00,70.49,70.55,70.49,70.5,6500.0,52.0775,52.1218,52.0775,52.0848,6500.0
2012-01-27 13:50:00,70.51,70.51,70.46,70.47,3700.0,52.0922,52.0922,52.0553,52.0627,3700.0
2012-01-27 13:55:00,70.45,70.49,70.4,70.49,11100.0,52.0479,52.0775,52.011,52.0775,11100.0
2012-01-27 14:00:00,70.5,70.54,70.49,70.51,4800.0,52.0848,52.1144,52.0775,52.0922,4800.0
2012-01-27 14:05:00,70.51,70.52,70.4,70.41,14100.0,52.0922,52.0996,52.011,52.0183,14100.0
2012-01-27 14:10:00,70.4,70.42,70.36,70.39,18500.0,52.011,52.0257,51.9814,52.0036,18500.0
2012-01-27 14:15:00,70.37,70.43,70.35,70.35,6200.0,51.9888,52.0331,51.974,51.974,6200.0
2012-01-27 14:20:00,70.36,70.42,70.34,70.42,11300.0,51.9814,52.0257,51.9666,52.0257,11300.0
2012-01-27 14:25:00,70.41,70.41,70.31,70.35,16800.0,52.0183,52.0183,51.9445,51.974,16800.0
2012-01-27 14:30:00,70.35,70.46,70.35,70.41,12900.0,51.974,52.0553,51.974,52.0183,12900.0
2012-01-27 14:35:00,70.4,70.44,70.4,70.43,17400.0,52.011,52.0405,52.011,52.0331,17400.0
2012-01-27 14:40:00,70.43,70.44,70.35,70.37,11700.0,52.0331,52.0405,51.974,51.9888,11700.0
2012-01-27 14:45:00,70.39,70.41,70.34,70.4,9600.0,52.0036,52.0183,51.9666,52.011,9600.0
2012-01-27 14:50:00,70.39,70.44,70.37,70.44,8400.0,52.0036,52.0405,51.9888,52.0405,8400.0
2012-01-27 14:55:00,70.44,70.46,70.4,70.45,11700.0,52.0405,52.0553,52.011,52.0479,11700.0
2012-01-27 15:00:00,70.45,70.47,70.41,70.43,13300.0,52.0479,52.0627,52.0183,52.0331,13300.0
2012-01-27 15:05:00,70.42,70.44,70.33,70.37,17300.0,52.0257,52.0405,51.9592,51.9888,17300.0
2012-01-27 15:10:00,70.37,70.47,70.35,70.44,26500.0,51.9888,52.0627,51.974,52.0405,26500.0
2012-01-27 15:15:00,70.44,70.5,70.44,70.49,9400.0,52.0405,52.0848,52.0405,52.0775,9400.0
2012-01-27 15:20:00,70.5,70.54,70.47,70.5,17900.0,52.0848,52.1144,52.0627,52.0848,17900.0
2012-01-27 15:25:00,70.49,70.57,70.47,70.51,24200.0,52.0775,52.1366,52.0627,52.0922,24200.0
2012-01-27 15:30:00,70.51,70.56,70.49,70.49,19900.0,52.0922,52.1292,52.0775,52.0775,19900.0
2012-01-27 15:35:00,70.49,70.54,70.49,70.52,23800.0,52.0775,52.1144,52.0775,52.0996,23800.0
2012-01-27 15:40:00,70.52,70.53,70.47,70.51,30600.0,52.0996,52.107,52.0627,52.0922,30600.0
2012-01-27 15:45:00,70.51,70.51,70.43,70.45,40400.0,52.0922,52.0922,52.0331,52.0479,40400.0
2012-01-27 15:50:00,70.45,70.47,70.44,70.45,42500.0,52.0479,52.0627,52.0405,52.0479,42500.0
2012-01-27 15:55:00,70.46,70.47,70.35,70.37,92400.0,52.0553,52.0627,51.974,51.9888,92400.0
2012-01-30 09:30:00,69.62,69.78,69.53,69.69,44500.0,51.4347,51.5529,51.3682,51.4864,44500.0
2012-01-30 09:35:00,69.66,69.82,69.61,69.74,20700.0,51.4643,51.5825,51.4273,51.5234,20700.0
2012-01-30 09:40:00,69.74,69.82,69.64,69.78,22500.0,51.5234,51.5825,51.4495,51.5529,22500.0
2012-01-30 09:45:00,69.77,69.78,69.5,69.5,42400.0,51.5455,51.5529,51.346,51.346,42400.0
2012-01-30 09:50:00,69.5,69.6,69.43,69.52,31700.0,51.346,51.4199,51.2943,51.3608,31700.0
2012-01-30 09:55:00,69.53,69.62,69.53,69.56,19000.0,51.3682,51.4347,51.3682,51.3904,19000.0
2012-01-30 10:00:00,69.55,69.66,69.55,69.61,37800.0,51.383,51.4643,51.383,51.4273,37800.0
2012-01-30 10:05:00,69.62,69.63,69.36,69.42,30300.0,51.4347,51.4421,51.2426,51.2869,30300.0
2012-01-30 10:10:00,69.43,69.44,69.17,69.2,46700.0,51.2943,51.3017,51.1022,51.1244,46700.0
2012-01-30 10:15:00,69.21,69.42,69.2,69.39,18200.0,51.1318,51.2869,51.1244,51.2648,18200.0
2012-01-30 10:20:00,69.38,69.4,69.28,69.38,10800.0,51.2574,51.2722,51.1835,51.2574,10800.0
2012-01-30 10:25:00,69.38,69.39,69.21,69.22,11300.0,51.2574,51.2648,51.1318,51.1392,11300.0
2012-01-30 10:30:00,69.22,69.34,69.2,69.33,12700.0,51.1392,51.2278,51.1244,51.2205,12700.0
2012-01-30 10:35:00,69.32,69.36,69.3,69.32,20300.0,51.2131,51.2426,51.1983,51.2131,20300.0
2012-01-30 10:40:00,69.32,69.36,69.27,69.29,15300.0,51.2131,51.2426,51.1761,51.1909,15300.0
2012-01-30 10:45:00,69.3,69.33,69.27,69.31,15200.0,51.1983,51.2205,51.1761,51.2057,15200.0
2012-01-30 10:50:00,69.31,69.35,69.25,69.28,13500.0,51.2057,51.2352,51.1614,51.1835,13500.0
2012-01-30 10:55:00,69.28,69.3,69.26,69.28,11900.0,51.1835,51.1983,51.1687,51.1835,11900.0
2012-01-30 11:00:00,69.29,69.44,69.29,69.41,24700.0,51.1909,51.3017,51.1909,51.2796,24700.0
2012-01-30 11:05:00,69.43,69.45,69.4,69.4,18900.0,51.2943,51.3091,51.2722,51.2722,18900.0
2012-01-30 11:10:00,69.4,69.41,69.27,69.28,12600.0,51.2722,51.2796,51.1761,51.1835,12600.0
2012-01-30 11:15:00,69.28,69.35,69.23,69.34,23500.0,51.1835,51.2352,51.1466,51.2278,23500.0
2012-01-30 11:20:00,69.34,69.42,69.34,69.41,10600.0,51.2278,51.2869,51.2278,51.2796,10600.0
2012-01-30 11:25:00,69.41,69.49,69.39,69.44,14600.0,51.2796,51.3387,51.2648,51.3017,14600.0
2012-01-30 11:30:00,69.45,69.47,69.42,69.45,11800.0,51.3091,51.3239,51.2869,51.3091,11800.0
2012-01-30 11:35:00,69.46,69.5,69.42,69.44,12100.0,51.3165,51.346,51.2869,51.3017,12100.0
2012-01-30 11:40:00,69.44,69.45,69.34,69.34,8000.0,51.3017,51.3091,51.2278,51.2278,8000.0
2012-01-30 11:45:00,69.34,69.41,69.34,69.36,14500.0,51.2278,51.2796,51.2278,51.2426,14500.0
2012-01-30 11:50:00,69.35,69.42,69.34,69.34,15400.0,51.2352,51.2869,51.2278,51.2278,15400.0
2012-01-30 11:55:00,69.34,69.34,69.29,69.31,8400.0,51.2278,51.2278,51.1909,51.2057,8400.0
2012-01-30 12:00:00,69.31,69.33,69.3,69.32,8800.0,51.2057,51.2205,51.1983,51.2131,8800.0
2012-01-30 12:05:00,69.33,69.4,69.33,69.39,13500.0,51.2205,51.2722,51.2205,51.2648,13500.0
2012-01-30 12:10:00,69.39,69.42,69.38,69.39,8800.0,51.2648,51.2869,51.2574,51.2648,8800.0
2012-01-30 12:15:00,69.39,69.44,69.38,69.42,11500.0,51.2648,51.3017,51.2574,51.2869,11500.0
2012-01-30 12:20:00,69.42,69.42,69.39,69.4,11200.0,51.2869,51.2869,51.2648,51.2722,11200.0
2012-01-30 12:25:00,69.41,69.41,69.34,69.34,11600.0,51.2796,51.2796,51.2278,51.2278,11600.0
2012-01-30 12:30:00,69.35,69.41,69.34,69.35,10300.0,51.2352,51.2796,51.2278,51.2352,10300.0
2012-01-30 12:35:00,69.33,69.33,69.26,69.27,16800.0,51.2205,51.2205,51.1687,51.1761,16800.0
2012-01-30 12:40:00,69.27,69.29,69.2,69.21,17000.0,51.1761,51.1909,51.1244,51.1318,17000.0
2012-01-30 12:45:00,69.21,69.24,69.19,69.22,13900.0,51.1318,51.154,51.117,51.1392,13900.0
2012-01-30 12:50:00,69.21,69.22,69.14,69.15,24500.0,51.1318,51.1392,51.0801,51.0875,24500.0
2012-01-30 12:55:00,69.14,69.24,69.14,69.17,16300.0,51.0801,51.154,51.0801,51.1022,16300.0
2012-01-30 13:00:00,69.17,69.17,69.05,69.09,28700.0,51.1022,51.1022,51.0136,51.0431,28700.0
2012-01-30 13:05:00,69.09,69.13,69.04,69.04,22000.0,51.0431,51.0727,51.0062,51.0062,22000.0
2012-01-30 13:10:00,69.04,69.07,69.03,69.06,14100.0,51.0062,51.0284,50.9988,51.021,14100.0
2012-01-30 13:15:00,69.06,69.09,69.04,69.05,14300.0,51.021,51.0431,51.0062,51.0136,14300.0
2012-01-30 13:20:00,69.05,69.12,69.05,69.12,17500.0,51.0136,51.0653,51.0136,51.0653,17500.0
2012-01-30 13:25:00,69.12,69.19,69.11,69.18,20200.0,51.0653,51.117,51.0579,51.1096,20200.0
2012-01-30 13:30:00,69.18,69.24,69.18,69.24,16500.0,51.1096,51.154,51.1096,51.154,16500.0
2012-01-30 13:35:00,69.24,69.3,69.23,69.29,14800.0,51.154,51.1983,51.1466,51.1909,14800.0
2012-01-30 13:40:00,69.29,69.34,69.29,69.34,9400.0,51.1909,51.2278,51.1909,51.2278,9400.0
2012-01-30 13:45:00,69.35,69.35,69.29,69.29,34900.0,51.2352,51.2352,51.1909,51.1909,34900.0
2012-01-30 13:50:00,69.3,69.31,69.27,69.27,9400.0,51.1983,51.2057,51.1761,51.1761,9400.0
2012-01-30 13:55:00,69.27,69.28,69.22,69.28,12500.0,51.1761,51.1835,51.1392,51.1835,12500.0
2012-01-30 14:00:00,69.27,69.32,69.27,69.32,10800.0,51.1761,51.2131,51.1761,51.2131,10800.0
2012-01-30 14:05:00,69.32,69.36,69.32,69.33,15000.0,51.2131,51.2426,51.2131,51.2205,15000.0
2012-01-30 14:10:00,69.33,69.39,69.31,69.31,41100.0,51.2205,51.2648,51.2057,51.2057,41100.0
2012-01-30 14:15:00,69.3,69.41,69.3,69.39,15200.0,51.1983,51.2796,51.1983,51.2648,15200.0
2012-01-30 14:20:00,69.38,69.38,69.32,69.32,25500.0,51.2574,51.2574,51.2131,51.2131,25500.0
2012-01-30 14:25:00,69.32,69.37,69.31,69.31,15100.0,51.2131,51.25,51.2057,51.2057,15100.0
2012-01-30 14:30:00,69.31,69.4,69.31,69.4,19700.0,51.2057,51.2722,51.2057,51.2722,19700.0
2012-01-30 14:35:00,69.4,69.4,69.33,69.33,18500.0,51.2722,51.2722,51.2205,51.2205,18500.0
2012-01-30 14:40:00,69.34,69.37,69.31,69.32,23900.0,51.2278,51.25,51.2057,51.2131,23900.0
2012-01-30 14:45:00,69.31,69.37,69.24,69.24,19600.0,51.2057,51.25,51.154,51.154,19600.0
2012-01-30 14:50:00,69.25,69.28,69.24,69.24,21800.0,51.1614,51.1835,51.154,51.154,21800.0
2012-01-30 14:55:00,69.24,69.3,69.24,69.24,50500.0,51.154,51.1983,51.154,51.154,50500.0
2012-01-30 15:00:00,69.25,69.25,69.13,69.15,54200.0,51.1614,51.1614,51.0727,51.0875,54200.0
2012-01-30 15:05:00,69.14,69.19,69.14,69.19,29500.0,51.0801,51.117,51.0801,51.117,29500.0
2012-01-30 15:10:00,69.19,69.28,69.18,69.26,20900.0,51.117,51.1835,51.1096,51.1687,20900.0
2012-01-30 15:15:00,69.27,69.28,69.26,69.26,19700.0,51.1761,51.1835,51.1687,51.1687,19700.0
2012-01-30 15:20:00,69.27,69.27,69.23,69.24,28200.0,51.1761,51.1761,51.1466,51.154,28200.0
2012-01-30 15:25:00,69.23,69.26,69.23,69.26,15900.0,51.1466,51.1687,51.1466,51.1687,15900.0
2012-01-30 15:30:00,69.26,69.29,69.24,69.25,38500.0,51.1687,51.1909,51.154,51.1614,38500.0
2012-01-30 15:35:00,69.25,69.28,69.21,69.24,43000.0,51.1614,51.1835,51.1318,51.154,43000.0
2012-01-30 15:40:00,69.24,69.25,69.16,69.16,62900.0,51.154,51.1614,51.0949,51.0949,62900.0
2012-01-30 15:45:00,69.16,69.16,69.1,69.15,87300.0,51.0949,51.0949,51.0505,51.0875,87300.0
2012-01-30 15:50:00,69.14,69.18,69.1,69.12,87700.0,51.0801,51.1096,51.0505,51.0653,87700.0
2012-01-30 15:55:00,69.11,69.18,69.08,69.17,163600.0,51.0579,51.1096,51.0358,51.1022,163600.0
2012-01-31 09:30:00,69.63,69.84,69.39,69.5,82700.0,51.4421,51.5972,51.2648,51.346,82700.0
2012-01-31 09:35:00,69.5,69.65,69.47,69.56,28800.0,51.346,51.4569,51.3239,51.3904,28800.0
2012-01-31 09:40:00,69.6,69.61,69.3,69.34,24400.0,51.4199,51.4273,51.1983,51.2278,24400.0
2012-01-31 09:45:00,69.37,69.44,69.2,69.35,24200.0,51.25,51.3017,51.1244,51.2352,24200.0
2012-01-31 09:50:00,69.34,69.48,69.29,69.46,36000.0,51.2278,51.3313,51.1909,51.3165,36000.0
2012-01-31 09:55:00,69.46,69.61,69.43,69.57,46500.0,51.3165,51.4273,51.2943,51.3978,46500.0
2012-01-31 10:00:00,69.45,69.6,69.28,69.39,35100.0,51.3091,51.4199,51.1835,51.2648,35100.0
2012-01-31 10:05:00,69.4,69.4,69.29,69.38,45600.0,51.2722,51.2722,51.1909,51.2574,45600.0
2012-01-31 10:10:00,69.38,69.62,69.37,69.61,19300.0,51.2574,51.4347,51.25,51.4273,19300.0
2012-01-31 10:15:00,69.6,69.62,69.57,69.62,12500.0,51.4199,51.4347,51.3978,51.4347,12500.0
2012-01-31 10:20:00,69.62,69.65,69.53,69.55,20900.0,51.4347,51.4569,51.3682,51.383,20900.0
2012-01-31 10:25:00,69.56,69.6,69.51,69.51,13000.0,51.3904,51.4199,51.3534,51.3534,13000.0
2012-01-31 10:30:00,69.52,69.54,69.4,69.44,48900.0,51.3608,51.3756,51.2722,51.3017,48900.0
2012-01-31 10:35:00,69.44,69.47,69.36,69.4,17700.0,51.3017,51.3239,51.2426,51.2722,17700.0
2012-01-31 10:40:00,69.38,69.45,69.37,69.37,31300.0,51.2574,51.3091,51.25,51.25,31300.0
2012-01-31 10:45:00,69.37,69.37,69.22,69.29,35600.0,51.25,51.25,51.1392,51.1909,35600.0
2012-01-31 10:50:00,69.31,69.31,69.12,69.15,15400.0,51.2057,51.2057,51.0653,51.0875,15400.0
2012-01-31 10:55:00,69.15,69.15,69.08,69.12,10000.0,51.0875,51.0875,51.0358,51.0653,10000.0
2012-01-31 11:00:00,69.11,69.2,69.11,69.18,14000.0,51.0579,51.1244,51.0579,51.1096,14000.0
2012-01-31 11:05:00,69.18,69.23,69.17,69.19,12000.0,51.1096,51.1466,51.1022,51.117,12000.0
2012-01-31 11:10:00,69.18,69.22,69.11,69.19,13300.0,51.1096,51.1392,51.0579,51.117,13300.0
2012-01-31 11:15:00,69.19,69.24,69.17,69.19,9200.0,51.117,51.154,51.1022,51.117,9200.0
2012-01-31 11:20:00,69.19,69.23,69.15,69.19,20700.0,51.117,51.1466,51.0875,51.117,20700.0
2012-01-31 11:25:00,69.2,69.24,69.12,69.13,8400.0,51.1244,51.154,51.0653,51.0727,8400.0
2012-01-31 11:30:00,69.14,69.18,69.13,69.14,10800.0,51.0801,51.1096,51.0727,51.0801,10800.0
2012-01-31 11:35:00,69.16,69.2,69.13,69.17,4900.0,51.0949,51.1244,51.0727,51.1022,4900.0
2012-01-31 11:40:00,69.17,69.18,69.12,69.13,7600.0,51.1022,51.1096,51.0653,51.0727,7600.0
2012-01-31 11:45:00,69.12,69.14,69.03,69.07,5400.0,51.0653,51.0801,50.9988,51.0284,5400.0
2012-01-31 11:50:00,69.06,69.08,68.96,68.97,14400.0,51.021,51.0358,50.9471,50.9545,14400.0
2012-01-31 11:55:00,68.99,69.09,68.96,69.08,7600.0,50.9693,51.0431,50.9471,51.0358,7600.0
2012-01-31 12:00:00,69.08,69.16,69.08,69.16,12000.0,51.0358,51.0949,51.0358,51.0949,12000.0
2012-01-31 12:05:00,69.14,69.14,69.01,69.02,21000.0,51.0801,51.0801,50.984,50.9914,21000.0
2012-01-31 12:10:00,69.03,69.05,68.99,69.01,10400.0,50.9988,51.0136,50.9693,50.984,10400.0
2012-01-31 12:15:00,68.99,69.09,68.99,69.07,23200.0,50.9693,51.0431,50.9693,51.0284,23200.0
2012-01-31 12:20:00,69.07,69.1,69.02,69.05,11600.0,51.0284,51.0505,50.9914,51.0136,11600.0
2012-01-31 12:25:00,69.07,69.11,69.05,69.1,3500.0,51.0284,51.0579,51.0136,51.0505,3500.0
2012-01-31 12:30:00,69.09,69.13,69.09,69.13,3900.0,51.0431,51.0727,51.0431,51.0727,3900.0
2012-01-31 12:35:00,69.1,69.17,69.1,69.14,5800.0,51.0505,51.1022,51.0505,51.0801,5800.0
2012-01-31 12:40:00,69.14,69.14,69.09,69.09,5700.0,51.0801,51.0801,51.0431,51.0431,5700.0
2012-01-31 12:45:00,69.1,69.1,69.08,69.09,3800.0,51.0505,51.0505,51.0358,51.0431,3800.0
2012-01-31 12:50:00,69.08,69.11,69.07,69.11,5300.0,51.0358,51.0579,51.0284,51.0579,5300.0
2012-01-31 12:55:00,69.11,69.11,69.05,69.06,8200.0,51.0579,51.0579,51.0136,51.021,8200.0
2012-01-31 13:00:00,69.07,69.09,69.06,69.07,9700.0,51.0284,51.0431,51.021,51.0284,9700.0
2012-01-31 13:05:00,69.07,69.08,69.03,69.03,8100.0,51.0284,51.0358,50.9988,50.9988,8100.0
2012-01-31 13:10:00,69.03,69.07,69.03,69.06,7200.0,50.9988,51.0284,50.9988,51.021,7200.0
2012-01-31 13:15:00,69.07,69.07,69.05,69.05,11300.0,51.0284,51.0284,51.0136,51.0136,11300.0
2012-01-31 13:20:00,69.06,69.09,69.05,69.07,13500.0,51.021,51.0431,51.0136,51.0284,13500.0
2012-01-31 13:25:00,69.07,69.08,69.05,69.07,6000.0,51.0284,51.0358,51.0136,51.0284,6000.0
2012-01-31 13:30:00,69.08,69.08,69.03,69.03,19400.0,51.0358,51.0358,50.9988,50.9988,19400.0
2012-01-31 13:35:00,69.04,69.05,69.0,69.03,9100.0,51.0062,51.0136,50.9767,50.9988,9100.0
2012-01-31 13:40:00,69.02,69.04,69.0,69.03,4300.0,50.9914,51.0062,50.9767,50.9988,4300.0
2012-01-31 13:45:00,69.03,69.04,69.0,69.0,7200.0,50.9988,51.0062,50.9767,50.9767,7200.0
2012-01-31 13:50:00,69.0,69.02,68.94,68.95,9000.0,50.9767,50.9914,50.9323,50.9397,9000.0
2012-01-31 13:55:00,68.96,68.99,68.94,68.94,10300.0,50.9471,50.9693,50.9323,50.9323,10300.0
2012-01-31 14:00:00,68.94,68.96,68.87,68.9,12800.0,50.9323,50.9471,50.8806,50.9028,12800.0
2012-01-31 14:05:00,68.89,68.93,68.88,68.9,8900.0,50.8954,50.9249,50.888,50.9028,8900.0
2012-01-31 14:10:00,68.9,68.98,68.87,68.91,39100.0,50.9028,50.9619,50.8806,50.9102,39100.0
2012-01-31 14:15:00,68.9,69.0,68.9,69.0,15700.0,50.9028,50.9767,50.9028,50.9767,15700.0
2012-01-31 14:20:00,69.01,69.07,69.0,69.03,15200.0,50.984,51.0284,50.9767,50.9988,15200.0
2012-01-31 14:25:00,69.02,69.06,69.01,69.03,12700.0,50.9914,51.021,50.984,50.9988,12700.0
2012-01-31 14:30:00,69.04,69.06,69.02,69.04,17400.0,51.0062,51.021,50.9914,51.0062,17400.0
2012-01-31 14:35:00,69.04,69.06,69.02,69.05,14000.0,51.0062,51.021,50.9914,51.0136,14000.0
2012-01-31 14:40:00,69.05,69.06,69.04,69.05,11800.0,51.0136,51.021,51.0062,51.0136,11800.0
2012-01-31 14:45:00,69.05,69.08,69.03,69.08,11500.0,51.0136,51.0358,50.9988,51.0358,11500.0
2012-01-31 14:50:00,69.08,69.1,69.04,69.08,11100.0,51.0358,51.0505,51.0062,51.0358,11100.0
2012-01-31 14:55:00,69.1,69.12,69.09,69.11,10400.0,51.0505,51.0653,51.0431,51.0579,10400.0
2012-01-31 15:00:00,69.11,69.11,69.04,69.05,19100.0,51.0579,51.0579,51.0062,51.0136,19100.0
2012-01-31 15:05:00,69.05,69.13,69.03,69.13,17800.0,51.0136,51.0727,50.9988,51.0727,17800.0
2012-01-31 15:10:00,69.13,69.13,69.02,69.06,30000.0,51.0727,51.0727,50.9914,51.021,30000.0
2012-01-31 15:15:00,69.05,69.11,69.05,69.09,14900.0,51.0136,51.0579,51.0136,51.0431,14900.0
2012-01-31 15:20:00,69.09,69.11,69.0,69.06,20800.0,51.0431,51.0579,50.9767,51.021,20800.0
2012-01-31 15:25:00,69.06,69.09,69.06,69.08,20800.0,51.021,51.0431,51.021,51.0358,20800.0
2012-01-31 15:30:00,69.09,69.13,69.07,69.08,32300.0,51.0431,51.0727,51.0284,51.0358,32300.0
2012-01-31 15:35:00,69.08,69.09,69.03,69.09,25200.0,51.0358,51.0431,50.9988,51.0431,25200.0
2012-01-31 15:40:00,69.09,69.12,69.07,69.09,29500.0,51.0431,51.0653,51.0284,51.0431,29500.0
2012-01-31 15:45:00,69.09,69.17,69.09,69.16,43800.0,51.0431,51.1022,51.0431,51.0949,43800.0
2012-01-31 15:50:00,69.16,69.19,69.13,69.16,54100.0,51.0949,51.117,51.0727,51.0949,54100.0
2012-01-31 15:55:00,69.15,69.22,69.11,69.13,159700.0,51.0875,51.1392,51.0579,51.0727,159700.0
2012-02-01 09:30:00,70.1,70.1,69.43,69.49,90900.0,51.7893,51.7893,51.2943,51.3387,90900.0
2012-02-01 09:35:00,69.48,69.91,69.48,69.67,69900.0,51.3313,51.649,51.3313,51.4716,69900.0
2012-02-01 09:40:00,69.73,69.81,69.48,69.5,80300.0,51.516,51.5751,51.3313,51.346,80300.0
2012-02-01 09:45:00,69.51,69.62,69.5,69.59,26600.0,51.3534,51.4347,51.346,51.4125,26600.0
2012-02-01 09:50:00,69.6,69.67,69.47,69.54,51100.0,51.4199,51.4716,51.3239,51.3756,51100.0
2012-02-01 09:55:00,69.54,69.6,69.5,69.53,40400.0,51.3756,51.4199,51.346,51.3682,40400.0
2012-02-01 10:00:00,69.52,69.68,69.49,69.54,95700.0,51.3608,51.479,51.3387,51.3756,95700.0
2012-02-01 10:05:00,69.52,69.64,69.47,69.64,64700.0,51.3608,51.4495,51.3239,51.4495,64700.0
2012-02-01 10:10:00,69.64,69.72,69.64,69.67,64700.0,51.4495,51.5086,51.4495,51.4716,64700.0
2012-02-01 10:15:00,69.69,69.75,69.66,69.7,37900.0,51.4864,51.5307,51.4643,51.4938,37900.0
2012-02-01 10:20:00,69.7,69.8,69.68,69.78,27500.0,51.4938,51.5677,51.479,51.5529,27500.0
2012-02-01 10:25:00,69.78,69.83,69.77,69.78,32300.0,51.5529,51.5898,51.5455,51.5529,32300.0
2012-02-01 10:30:00,69.78,69.81,69.75,69.75,27700.0,51.5529,51.5751,51.5307,51.5307,27700.0
2012-02-01 10:35:00,69.75,69.77,69.69,69.74,32400.0,51.5307,51.5455,51.4864,51.5234,32400.0
2012-02-01 10:40:00,69.74,69.78,69.69,69.72,27900.0,51.5234,51.5529,51.4864,51.5086,27900.0
2012-02-01 10:45:00,69.73,69.78,69.68,69.7,26400.0,51.516,51.5529,51.479,51.4938,26400.0
2012-02-01 10:50:00,69.71,69.72,69.67,69.72,15600.0,51.5012,51.5086,51.4716,51.5086,15600.0
2012-02-01 10:55:00,69.71,69.76,69.66,69.7,27400.0,51.5012,51.5381,51.4643,51.4938,27400.0
2012-02-01 11:00:00,69.7,69.75,69.7,69.74,31400.0,51.4938,51.5307,51.4938,51.5234,31400.0
2012-02-01 11:05:00,69.74,69.75,69.68,69.73,25200.0,51.5234,51.5307,51.479,51.516,25200.0
2012-02-01 11:10:00,69.74,69.78,69.7,69.74,23000.0,51.5234,51.5529,51.4938,51.5234,23000.0
2012-02-01 11:15:00,69.74,69.75,69.72,69.75,19600.0,51.5234,51.5307,51.5086,51.5307,19600.0
2012-02-01 11:20:00,69.75,69.83,69.75,69.82,16000.0,51.5307,51.5898,51.5307,51.5825,16000.0
2012-02-01 11:25:00,69.82,69.84,69.72,69.74,33200.0,51.5825,51.5972,51.5086,51.5234,33200.0
2012-02-01 11:30:00,69.74,69.85,69.73,69.78,40300.0,51.5234,51.6046,51.516,51.5529,40300.0
2012-02-01 11:35:00,69.78,69.78,69.65,69.66,45700.0,51.5529,51.5529,51.4569,51.4643,45700.0
2012-02-01 11:40:00,69.67,69.68,69.6,69.63,25400.0,51.4716,51.479,51.4199,51.4421,25400.0
2012-02-01 11:45:00,69.62,69.7,69.59,69.67,21900.0,51.4347,51.4938,51.4125,51.4716,21900.0
2012-02-01 11:50:00,69.68,69.78,69.67,69.74,20400.0,51.479,51.5529,51.4716,51.5234,20400.0
2012-02-01 11:55:00,69.76,69.77,69.69,69.75,20800.0,51.5381,51.5455,51.4864,51.5307,20800.0
2012-02-01 12:00:00,69.75,69.78,69.74,69.77,18900.0,51.5307,51.5529,51.5234,51.5455,18900.0
2012-02-01 12:05:00,69.77,69.8,69.71,69.77,23700.0,51.5455,51.5677,51.5012,51.5455,23700.0
2012-02-01 12:10:00,69.77,69.78,69.67,69.73,25400.0,51.5455,51.5529,51.4716,51.516,25400.0
2012-02-01 12:15:00,69.73,69.74,69.66,69.67,26500.0,51.516,51.5234,51.4643,51.4716,26500.0
2012-02-01 12:20:00,69.67,69.72,69.67,69.69,24600.0,51.4716,51.5086,51.4716,51.4864,24600.0
2012-02-01 12:25:00,69.71,69.74,69.62,69.66,23000.0,51.5012,51.5234,51.4347,51.4643,23000.0
2012-02-01 12:30:00,69.68,69.76,69.65,69.65,34600.0,51.479,51.5381,51.4569,51.4569,34600.0
2012-02-01 12:35:00,69.65,69.68,69.61,69.62,19500.0,51.4569,51.479,51.4273,51.4347,19500.0
2012-02-01 12:40:00,69.61,69.64,69.51,69.51,27700.0,51.4273,51.4495,51.3534,51.3534,27700.0
2012-02-01 12:45:00,69.51,69.53,69.39,69.41,18800.0,51.3534,51.3682,51.2648,51.2796,18800.0
2012-02-01 12:50:00,69.42,69.43,69.4,69.42,8900.0,51.2869,51.2943,51.2722,51.2869,8900.0
2012-02-01 12:55:00,69.42,69.5,69.42,69.48,13500.0,51.2869,51.346,51.2869,51.3313,13500.0
2012-02-01 13:00:00,69.47,69.56,69.47,69.54,18800.0,51.3239,51.3904,51.3239,51.3756,18800.0
2012-02-01 13:05:00,69.54,69.59,69.53,69.54,23200.0,51.3756,51.4125,51.3682,51.3756,23200.0
2012-02-01 13:10:00,69.54,69.57,69.54,69.54,17600.0,51.3756,51.3978,51.3756,51.3756,17600.0
2012-02-01 13:15:00,69.54,69.61,69.54,69.61,14600.0,51.3756,51.4273,51.3756,51.4273,14600.0
2012-02-01 13:20:00,69.61,69.69,69.61,69.68,21100.0,51.4273,51.4864,51.4273,51.479,21100.0
2012-02-01 13:25:00,69.67,69.68,69.58,69.6,16100.0,51.4716,51.479,51.4052,51.4199,16100.0
2012-02-01 13:30:00,69.6,69.66,69.59,69.64,36900.0,51.4199,51.4643,51.4125,51.4495,36900.0
2012-02-01 13:35:00,69.64,69.71,69.59,69.7,44400.0,51.4495,51.5012,51.4125,51.4938,44400.0
2012-02-01 13:40:00,69.7,69.77,69.61,69.62,37300.0,51.4938,51.5455,51.4273,51.4347,37300.0
2012-02-01 13:45:00,69.62,69.66,69.6,69.64,52400.0,51.4347,51.4643,51.4199,51.4495,52400.0
2012-02-01 13:50:00,69.63,69.66,69.61,69.62,39300.0,51.4421,51.4643,51.4273,51.4347,39300.0
2012-02-01 13:55:00,69.61,69.63,69.52,69.55,34700.0,51.4273,51.4421,51.3608,51.383,34700.0
2012-02-01 14:00:00,69.54,69.65,69.54,69.63,43400.0,51.3756,51.4569,51.3756,51.4421,43400.0
2012-02-01 14:05:00,69.62,69.69,69.62,69.69,44300.0,51.4347,51.4864,51.4347,51.4864,44300.0
2012-02-01 14:10:00,69.69,69.7,69.64,69.65,44900.0,51.4864,51.4938,51.4495,51.4569,44900.0
2012-02-01 14:15:00,69.66,69.7,69.65,69.69,16200.0,51.4643,51.4938,51.4569,51.4864,16200.0
2012-02-01 14:20:00,69.7,69.72,69.69,69.7,35600.0,51.4938,51.5086,51.4864,51.4938,35600.0
2012-02-01 14:25:00,69.71,69.72,69.66,69.7,31900.0,51.5012,51.5086,51.4643,51.4938,31900.0
2012-02-01 14:30:00,69.7,69.71,69.67,69.67,40000.0,51.4938,51.5012,51.4716,51.4716,40000.0
2012-02-01 14:35:00,69.67,69.73,69.67,69.69,39800.0,51.4716,51.516,51.4716,51.4864,39800.0
2012-02-01 14:40:00,69.68,69.7,69.62,69.66,40500.0,51.479,51.4938,51.4347,51.4643,40500.0
2012-02-01 14:45:00,69.65,69.66,69.52,69.52,40100.0,51.4569,51.4643,51.3608,51.3608,40100.0
2012-02-01 14:50:00,69.53,69.64,69.52,69.64,27100.0,51.3682,51.4495,51.3608,51.4495,27100.0
2012-02-01 14:55:00,69.63,69.64,69.6,69.6,19900.0,51.4421,51.4495,51.4199,51.4199,19900.0
2012-02-01 15:00:00,69.61,69.68,69.61,69.66,23800.0,51.4273,51.479,51.4273,51.4643,23800.0
2012-02-01 15:05:00,69.67,69.72,69.66,69.72,36800.0,51.4716,51.5086,51.4643,51.5086,36800.0
2012-02-01 15:10:00,69.72,69.74,69.69,69.71,39000.0,51.5086,51.5234,51.4864,51.5012,39000.0
2012-02-01 15:15:00,69.71,69.74,69.7,69.74,33000.0,51.5012,51.5234,51.4938,51.5234,33000.0
2012-02-01 15:20:00,69.74,69.76,69.68,69.7,34900.0,51.5234,51.5381,51.479,51.4938,34900.0
2012-02-01 15:25:00,69.71,69.72,69.67,69.68,23100.0,51.5012,51.5086,51.4716,51.479,23100.0
2012-02-01 15:30:00,69.67,69.69,69.62,69.68,29600.0,51.4716,51.4864,51.4347,51.479,29600.0
2012-02-01 15:35:00,69.68,69.73,69.67,69.72,37100.0,51.479,51.516,51.4716,51.5086,37100.0
2012-02-01 15:40:00,69.72,69.83,69.72,69.83,36200.0,51.5086,51.5898,51.5086,51.5898,36200.0
2012-02-01 15:45:00,69.81,69.83,69.75,69.75,43600.0,51.5751,51.5898,51.5307,51.5307,43600.0
2012-02-01 15:50:00,69.76,69.82,69.68,69.69,37800.0,51.5381,51.5825,51.479,51.4864,37800.0
2012-02-01 15:55:00,69.69,69.74,69.61,69.71,76100.0,51.4864,51.5234,51.4273,51.5012,76100.0
2012-02-02 09:30:00,69.91,70.0,69.8,69.95,35500.0,51.649,51.7154,51.5677,51.6785,35500.0
2012-02-02 09:35:00,69.95,69.95,69.53,69.53,11700.0,51.6785,51.6785,51.3682,51.3682,11700.0
2012-02-02 09:40:00,69.52,69.63,69.41,69.42,18800.0,51.3608,51.4421,51.2796,51.2869,18800.0
2012-02-02 09:45:00,69.4,69.4,69.32,69.36,15000.0,51.2722,51.2722,51.2131,51.2426,15000.0
2012-02-02 09:50:00,69.37,69.41,69.25,69.3,21800.0,51.25,51.2796,51.1614,51.1983,21800.0
2012-02-02 09:55:00,69.31,69.45,69.31,69.34,17000.0,51.2057,51.3091,51.2057,51.2278,17000.0
2012-02-02 10:00:00,69.33,69.42,69.33,69.41,23200.0,51.2205,51.2869,51.2205,51.2796,23200.0
2012-02-02 10:05:00,69.41,69.58,69.4,69.58,30000.0,51.2796,51.4052,51.2722,51.4052,30000.0
2012-02-02 10:10:00,69.55,69.62,69.52,69.52,15800.0,51.383,51.4347,51.3608,51.3608,15800.0
2012-02-02 10:15:00,69.51,69.52,69.41,69.47,15500.0,51.3534,51.3608,51.2796,51.3239,15500.0
2012-02-02 10:20:00,69.46,69.52,69.45,69.51,12500.0,51.3165,51.3608,51.3091,51.3534,12500.0
2012-02-02 10:25:00,69.52,69.55,69.42,69.47,14200.0,51.3608,51.383,51.2869,51.3239,14200.0
2012-02-02 10:30:00,69.48,69.56,69.47,69.56,8200.0,51.3313,51.3904,51.3239,51.3904,8200.0
2012-02-02 10:35:00,69.57,69.64,69.57,69.64,16800.0,51.3978,51.4495,51.3978,51.4495,16800.0
2012-02-02 10:40:00,69.64,69.68,69.57,69.57,8800.0,51.4495,51.479,51.3978,51.3978,8800.0
2012-02-02 10:45:00,69.57,69.61,69.56,69.58,17500.0,51.3978,51.4273,51.3904,51.4052,17500.0
2012-02-02 10:50:00,69.59,69.61,69.56,69.56,19100.0,51.4125,51.4273,51.3904,51.3904,19100.0
2012-02-02 10:55:00,69.56,69.6,69.48,69.49,10900.0,51.3904,51.4199,51.3313,51.3387,10900.0
2012-02-02 11:00:00,69.49,69.59,69.49,69.55,8500.0,51.3387,51.4125,51.3387,51.383,8500.0
2012-02-02 11:05:00,69.55,69.64,69.55,69.64,17000.0,51.383,51.4495,51.383,51.4495,17000.0
2012-02-02 11:10:00,69.64,69.69,69.6,69.69,11300.0,51.4495,51.4864,51.4199,51.4864,11300.0
2012-02-02 11:15:00,69.69,69.7,69.6,69.6,18200.0,51.4864,51.4938,51.4199,51.4199,18200.0
2012-02-02 11:20:00,69.6,69.7,69.6,69.7,12600.0,51.4199,51.4938,51.4199,51.4938,12600.0
2012-02-02 11:25:00,69.7,69.74,69.69,69.71,12400.0,51.4938,51.5234,51.4864,51.5012,12400.0
2012-02-02 11:30:00,69.7,69.7,69.65,69.65,5600.0,51.4938,51.4938,51.4569,51.4569,5600.0
2012-02-02 11:35:00,69.66,69.68,69.59,69.61,11300.0,51.4643,51.479,51.4125,51.4273,11300.0
2012-02-02 11:40:00,69.6,69.67,69.6,69.67,10500.0,51.4199,51.4716,51.4199,51.4716,10500.0
2012-02-02 11:45:00,69.66,69.71,69.65,69.7,12000.0,51.4643,51.5012,51.4569,51.4938,12000.0
2012-02-02 11:50:00,69.69,69.77,69.68,69.74,28900.0,51.4864,51.5455,51.479,51.5234,28900.0
2012-02-02 11:55:00,69.74,69.75,69.68,69.72,15200.0,51.5234,51.5307,51.479,51.5086,15200.0
2012-02-02 12:00:00,69.73,69.74,69.68,69.68,4600.0,51.516,51.5234,51.479,51.479,4600.0
2012-02-02 12:05:00,69.68,69.71,69.64,69.69,8900.0,51.479,51.5012,51.4495,51.4864,8900.0
2012-02-02 12:10:00,69.68,69.69,69.61,69.61,5400.0,51.479,51.4864,51.4273,51.4273,5400.0
2012-02-02 12:15:00,69.63,69.63,69.58,69.6,6400.0,51.4421,51.4421,51.4052,51.4199,6400.0
2012-02-02 12:20:00,69.59,69.7,69.59,69.7,14300.0,51.4125,51.4938,51.4125,51.4938,14300.0
2012-02-02 12:25:00,69.7,69.74,69.7,69.73,7400.0,51.4938,51.5234,51.4938,51.516,7400.0
2012-02-02 12:30:00,69.74,69.75,69.71,69.72,8900.0,51.5234,51.5307,51.5012,51.5086,8900.0
2012-02-02 12:35:00,69.71,69.71,69.67,69.68,16100.0,51.5012,51.5012,51.4716,51.479,16100.0
2012-02-02 12:40:00,69.67,69.7,69.67,69.7,8800.0,51.4716,51.4938,51.4716,51.4938,8800.0
2012-02-02 12:45:00,69.69,69.73,69.68,69.72,6600.0,51.4864,51.516,51.479,51.5086,6600.0
2012-02-02 12:50:00,69.7,69.74,69.7,69.72,7300.0,51.4938,51.5234,51.4938,51.5086,7300.0
2012-02-02 12:55:00,69.72,69.72,69.68,69.7,30200.0,51.5086,51.5086,51.479,51.4938,30200.0
2012-02-02 13:00:00,69.69,69.7,69.67,69.67,8100.0,51.4864,51.4938,51.4716,51.4716,8100.0
2012-02-02 13:05:00,69.67,69.69,69.67,69.68,8300.0,51.4716,51.4864,51.4716,51.479,8300.0
2012-02-02 13:10:00,69.68,69.69,69.67,69.68,9200.0,51.479,51.4864,51.4716,51.479,9200.0
2012-02-02 13:15:00,69.67,69.7,69.67,69.68,4700.0,51.4716,51.4938,51.4716,51.479,4700.0
2012-02-02 13:20:00,69.68,69.71,69.68,69.71,8300.0,51.479,51.5012,51.479,51.5012,8300.0
2012-02-02 13:25:00,69.71,69.72,69.67,69.71,8400.0,51.5012,51.5086,51.4716,51.5012,8400.0
2012-02-02 13:30:00,69.69,69.7,69.67,69.68,7800.0,51.4864,51.4938,51.4716,51.479,7800.0
2012-02-02 13:35:00,69.68,69.7,69.67,69.7,6600.0,51.479,51.4938,51.4716,51.4938,6600.0
2012-02-02 13:40:00,69.7,69.71,69.65,69.68,11600.0,51.4938,51.5012,51.4569,51.479,11600.0
2012-02-02 13:45:00,69.7,69.72,69.67,69.71,9200.0,51.4938,51.5086,51.4716,51.5012,9200.0
2012-02-02 13:50:00,69.7,69.74,69.7,69.7,50300.0,51.4938,51.5234,51.4938,51.4938,50300.0
2012-02-02 13:55:00,69.7,69.71,69.69,69.7,3600.0,51.4938,51.5012,51.4864,51.4938,3600.0
2012-02-02 14:00:00,69.71,69.71,69.69,69.7,26900.0,51.5012,51.5012,51.4864,51.4938,26900.0
2012-02-02 14:05:00,69.7,69.8,69.69,69.78,18700.0,51.4938,51.5677,51.4864,51.5529,18700.0
2012-02-02 14:10:00,69.78,69.8,69.75,69.76,20900.0,51.5529,51.5677,51.5307,51.5381,20900.0
2012-02-02 14:15:00,69.76,69.77,69.72,69.73,21100.0,51.5381,51.5455,51.5086,51.516,21100.0
2012-02-02 14:20:00,69.74,69.8,69.74,69.8,12100.0,51.5234,51.5677,51.5234,51.5677,12100.0
2012-02-02 14:25:00,69.8,69.8,69.76,69.76,10100.0,51.5677,51.5677,51.5381,51.5381,10100.0
2012-02-02 14:30:00,69.76,69.8,69.76,69.8,10000.0,51.5381,51.5677,51.5381,51.5677,10000.0
2012-02-02 14:35:00,69.81,69.81,69.79,69.79,5400.0,51.5751,51.5751,51.5603,51.5603,5400.0
2012-02-02 14:40:00,69.79,69.8,69.75,69.78,22100.0,51.5603,51.5677,51.5307,51.5529,22100.0
2012-02-02 14:45:00,69.79,69.81,69.75,69.76,25100.0,51.5603,51.5751,51.5307,51.5381,25100.0
2012-02-02 14:50:00,69.76,69.76,69.72,69.75,10600.0,51.5381,51.5381,51.5086,51.5307,10600.0
2012-02-02 14:55:00,69.74,69.81,69.74,69.79,10500.0,51.5234,51.5751,51.5234,51.5603,10500.0
2012-02-02 15:00:00,69.78,69.81,69.76,69.77,9400.0,51.5529,51.5751,51.5381,51.5455,9400.0
2012-02-02 15:05:00,69.78,69.79,69.78,69.79,10000.0,51.5529,51.5603,51.5529,51.5603,10000.0
2012-02-02 15:10:00,69.78,69.78,69.73,69.74,15500.0,51.5529,51.5529,51.516,51.5234,15500.0
2012-02-02 15:15:00,69.74,69.76,69.71,69.75,9000.0,51.5234,51.5381,51.5012,51.5307,9000.0
2012-02-02 15:20:00,69.75,69.75,69.71,69.72,9100.0,51.5307,51.5307,51.5012,51.5086,9100.0
2012-02-02 15:25:00,69.72,69.74,69.7,69.7,12500.0,51.5086,51.5234,51.4938,51.4938,12500.0
2012-02-02 15:30:00,69.7,69.73,69.69,69.7,22100.0,51.4938,51.516,51.4864,51.4938,22100.0
2012-02-02 15:35:00,69.69,69.79,69.69,69.77,13300.0,51.4864,51.5603,51.4864,51.5455,13300.0
2012-02-02 15:40:00,69.77,69.8,69.75,69.77,25000.0,51.5455,51.5677,51.5307,51.5455,25000.0
2012-02-02 15:45:00,69.78,69.8,69.73,69.73,20600.0,51.5529,51.5677,51.516,51.516,20600.0
2012-02-02 15:50:00,69.73,69.76,69.7,69.75,18300.0,51.516,51.5381,51.4938,51.5307,18300.0
2012-02-02 15:55:00,69.75,69.77,69.7,69.72,110200.0,51.5307,51.5455,51.4938,51.5086,110200.0
2012-02-03 09:30:00,70.16,70.35,69.97,70.23,85700.0,51.8337,51.974,51.6933,51.8854,85700.0
2012-02-03 09:35:00,70.14,70.26,70.12,70.19,10200.0,51.8189,51.9075,51.8041,51.8558,10200.0
2012-02-03 09:40:00,70.19,70.26,69.99,70.21,15200.0,51.8558,51.9075,51.7081,51.8706,15200.0
2012-02-03 09:45:00,70.21,70.5,70.2,70.46,28200.0,51.8706,52.0848,51.8632,52.0553,28200.0
2012-02-03 09:50:00,70.45,70.53,70.43,70.53,28100.0,52.0479,52.107,52.0331,52.107,28100.0
2012-02-03 09:55:00,70.53,70.59,70.46,70.52,18400.0,52.107,52.1513,52.0553,52.0996,18400.0
2012-02-03 10:00:00,70.55,70.65,70.43,70.53,13700.0,52.1218,52.1957,52.0331,52.107,13700.0
2012-02-03 10:05:00,70.51,70.6,70.45,70.6,11900.0,52.0922,52.1587,52.0479,52.1587,11900.0
2012-02-03 10:10:00,70.62,70.64,70.49,70.5,20000.0,52.1735,52.1883,52.0775,52.0848,20000.0
2012-02-03 10:15:00,70.51,70.56,70.43,70.43,20100.0,52.0922,52.1292,52.0331,52.0331,20100.0
2012-02-03 10:20:00,70.43,70.5,70.4,70.41,14800.0,52.0331,52.0848,52.011,52.0183,14800.0
2012-02-03 10:25:00,70.4,70.43,70.27,70.31,17400.0,52.011,52.0331,51.9149,51.9445,17400.0
2012-02-03 10:30:00,70.31,70.47,70.3,70.47,13400.0,51.9445,52.0627,51.9371,52.0627,13400.0
2012-02-03 10:35:00,70.47,70.63,70.46,70.63,20200.0,52.0627,52.1809,52.0553,52.1809,20200.0
2012-02-03 10:40:00,70.61,70.64,70.52,70.55,18700.0,52.1661,52.1883,52.0996,52.1218,18700.0
2012-02-03 10:45:00,70.56,70.57,70.48,70.54,14800.0,52.1292,52.1366,52.0701,52.1144,14800.0
2012-02-03 10:50:00,70.55,70.61,70.53,70.58,5900.0,52.1218,52.1661,52.107,52.1439,5900.0
2012-02-03 10:55:00,70.58,70.7,70.58,70.69,13300.0,52.1439,52.2326,52.1439,52.2252,13300.0
2012-02-03 11:00:00,70.69,70.69,70.57,70.59,11400.0,52.2252,52.2252,52.1366,52.1513,11400.0
2012-02-03 11:05:00,70.59,70.61,70.54,70.61,6600.0,52.1513,52.1661,52.1144,52.1661,6600.0
2012-02-03 11:10:00,70.58,70.64,70.56,70.61,7900.0,52.1439,52.1883,52.1292,52.1661,7900.0
2012-02-03 11:15:00,70.62,70.63,70.53,70.53,5200.0,52.1735,52.1809,52.107,52.107,5200.0
2012-02-03 11:20:00,70.57,70.7,70.56,70.69,8300.0,52.1366,52.2326,52.1292,52.2252,8300.0
2012-02-03 11:25:00,70.69,70.75,70.65,70.75,23300.0,52.2252,52.2695,52.1957,52.2695,23300.0
2012-02-03 11:30:00,70.74,70.79,70.74,70.75,6100.0,52.2622,52.2991,52.2622,52.2695,6100.0
2012-02-03 11:35:00,70.75,70.79,70.71,70.76,19000.0,52.2695,52.2991,52.24,52.2769,19000.0
2012-02-03 11:40:00,70.77,70.84,70.76,70.84,9300.0,52.2843,52.336,52.2769,52.336,9300.0
2012-02-03 11:45:00,70.84,70.87,70.83,70.87,3900.0,52.336,52.3582,52.3286,52.3582,3900.0
2012-02-03 11:50:00,70.87,70.92,70.85,70.86,16200.0,52.3582,52.3951,52.3434,52.3508,16200.0
2012-02-03 11:55:00,70.86,70.91,70.78,70.8,17500.0,52.3508,52.3877,52.2917,52.3065,17500.0
2012-02-03 12:00:00,70.79,70.82,70.77,70.82,17100.0,52.2991,52.3213,52.2843,52.3213,17100.0
2012-02-03 12:05:00,70.82,70.86,70.82,70.85,7600.0,52.3213,52.3508,52.3213,52.3434,7600.0
2012-02-03 12:10:00,70.85,70.88,70.82,70.83,7900.0,52.3434,52.3656,52.3213,52.3286,7900.0
2012-02-03 12:15:00,70.81,70.84,70.79,70.79,4700.0,52.3139,52.336,52.2991,52.2991,4700.0
2012-02-03 12:20:00,70.78,70.88,70.78,70.88,11200.0,52.2917,52.3656,52.2917,52.3656,11200.0
2012-02-03 12:25:00,70.88,70.93,70.83,70.86,24600.0,52.3656,52.4025,52.3286,52.3508,24600.0
2012-02-03 12:30:00,70.86,70.91,70.78,70.79,23900.0,52.3508,52.3877,52.2917,52.2991,23900.0
2012-02-03 12:35:00,70.79,70.81,70.73,70.74,19600.0,52.2991,52.3139,52.2548,52.2622,19600.0
2012-02-03 12:40:00,70.74,70.82,70.72,70.8,10600.0,52.2622,52.3213,52.2474,52.3065,10600.0
2012-02-03 12:45:00,70.79,70.82,70.71,70.72,10100.0,52.2991,52.3213,52.24,52.2474,10100.0
2012-02-03 12:50:00,70.72,70.78,70.7,70.76,8100.0,52.2474,52.2917,52.2326,52.2769,8100.0
2012-02-03 12:55:00,70.76,70.79,70.72,70.75,5400.0,52.2769,52.2991,52.2474,52.2695,5400.0
2012-02-03 13:00:00,70.75,70.83,70.75,70.82,11100.0,52.2695,52.3286,52.2695,52.3213,11100.0
2012-02-03 13:05:00,70.82,70.82,70.77,70.81,5500.0,52.3213,52.3213,52.2843,52.3139,5500.0
2012-02-03 13:10:00,70.81,70.81,70.76,70.76,4100.0,52.3139,52.3139,52.2769,52.2769,4100.0
2012-02-03 13:15:00,70.74,70.78,70.7,70.7,5000.0,52.2622,52.2917,52.2326,52.2326,5000.0
2012-02-03 13:20:00,70.71,70.75,70.71,70.75,4800.0,52.24,52.2695,52.24,52.2695,4800.0
2012-02-03 13:25:00,70.75,70.77,70.74,70.75,6500.0,52.2695,52.2843,52.2622,52.2695,6500.0
2012-02-03 13:30:00,70.74,70.77,70.73,70.74,4900.0,52.2622,52.2843,52.2548,52.2622,4900.0
2012-02-03 13:35:00,70.74,70.78,70.71,70.78,6800.0,52.2622,52.2917,52.24,52.2917,6800.0
2012-02-03 13:40:00,70.77,70.8,70.75,70.75,4800.0,52.2843,52.3065,52.2695,52.2695,4800.0
2012-02-03 13:45:00,70.75,70.77,70.74,70.75,5300.0,52.2695,52.2843,52.2622,52.2695,5300.0
2012-02-03 13:50:00,70.75,70.76,70.73,70.73,2300.0,52.2695,52.2769,52.2548,52.2548,2300.0
2012-02-03 13:55:00,70.73,70.73,70.65,70.68,14900.0,52.2548,52.2548,52.1957,52.2178,14900.0
2012-02-03 14:00:00,70.69,70.76,70.69,70.76,4000.0,52.2252,52.2769,52.2252,52.2769,4000.0
2012-02-03 14:05:00,70.75,70.76,70.68,70.68,5900.0,52.2695,52.2769,52.2178,52.2178,5900.0
2012-02-03 14:10:00,70.67,70.74,70.67,70.72,15200.0,52.2104,52.2622,52.2104,52.2474,15200.0
2012-02-03 14:15:00,70.73,70.85,70.73,70.84,15400.0,52.2548,52.3434,52.2548,52.336,15400.0
2012-02-03 14:20:00,70.83,70.83,70.79,70.8,6400.0,52.3286,52.3286,52.2991,52.3065,6400.0
2012-02-03 14:25:00,70.79,70.81,70.75,70.78,21900.0,52.2991,52.3139,52.2695,52.2917,21900.0
2012-02-03 14:30:00,70.77,70.77,70.7,70.7,11000.0,52.2843,52.2843,52.2326,52.2326,11000.0
2012-02-03 14:35:00,70.7,70.76,70.69,70.69,14100.0,52.2326,52.2769,52.2252,52.2252,14100.0
2012-02-03 14:40:00,70.69,70.73,70.67,70.69,8800.0,52.2252,52.2548,52.2104,52.2252,8800.0
2012-02-03 14:45:00,70.7,70.8,70.69,70.8,14800.0,52.2326,52.3065,52.2252,52.3065,14800.0
2012-02-03 14:50:00,70.79,70.8,70.72,70.72,7700.0,52.2991,52.3065,52.2474,52.2474,7700.0
2012-02-03 14:55:00,70.72,70.74,70.69,70.72,15400.0,52.2474,52.2622,52.2252,52.2474,15400.0
2012-02-03 15:00:00,70.72,70.73,70.69,70.73,10300.0,52.2474,52.2548,52.2252,52.2548,10300.0
2012-02-03 15:05:00,70.72,70.73,70.68,70.68,6900.0,52.2474,52.2548,52.2178,52.2178,6900.0
2012-02-03 15:10:00,70.67,70.68,70.67,70.67,7000.0,52.2104,52.2178,52.2104,52.2104,7000.0
2012-02-03 15:15:00,70.68,70.69,70.64,70.64,12200.0,52.2178,52.2252,52.1883,52.1883,12200.0
2012-02-03 15:20:00,70.65,70.66,70.61,70.66,21400.0,52.1957,52.203,52.1661,52.203,21400.0
2012-02-03 15:25:00,70.65,70.67,70.6,70.65,19900.0,52.1957,52.2104,52.1587,52.1957,19900.0
2012-02-03 15:30:00,70.66,70.67,70.62,70.65,24100.0,52.203,52.2104,52.1735,52.1957,24100.0
2012-02-03 15:35:00,70.66,70.66,70.58,70.62,14700.0,52.203,52.203,52.1439,52.1735,14700.0
2012-02-03 15:40:00,70.62,70.63,70.59,70.61,25600.0,52.1735,52.1809,52.1513,52.1661,25600.0
2012-02-03 15:45:00,70.61,70.68,70.53,70.55,104000.0,52.1661,52.2178,52.107,52.1218,104000.0
2012-02-03 15:50:00,70.56,70.56,70.53,70.55,59700.0,52.1292,52.1292,52.107,52.1218,59700.0
2012-02-03 15:55:00,70.55,70.56,70.5,70.52,162000.0,52.1218,52.1292,52.0848,52.0996,162000.0
2012-02-06 09:30:00,70.12,70.41,70.03,70.31,23300.0,51.8041,52.0183,51.7376,51.9445,23300.0
2012-02-06 09:35:00,70.34,70.46,70.32,70.46,3800.0,51.9666,52.0553,51.9519,52.0553,3800.0
2012-02-06 09:40:00,70.45,70.58,70.44,70.54,15800.0,52.0479,52.1439,52.0405,52.1144,15800.0
2012-02-06 09:45:00,70.52,70.53,70.45,70.5,11300.0,52.0996,52.107,52.0479,52.0848,11300.0
2012-02-06 09:50:00,70.5,70.51,70.37,70.39,20600.0,52.0848,52.0922,51.9888,52.0036,20600.0
2012-02-06 09:55:00,70.38,70.38,70.27,70.3,13700.0,51.9962,51.9962,51.9149,51.9371,13700.0
2012-02-06 10:00:00,70.32,70.49,70.32,70.48,16300.0,51.9519,52.0775,51.9519,52.0701,16300.0
2012-02-06 10:05:00,70.49,70.7,70.48,70.69,73300.0,52.0775,52.2326,52.0701,52.2252,73300.0
2012-02-06 10:10:00,70.7,70.75,70.68,70.75,29700.0,52.2326,52.2695,52.2178,52.2695,29700.0
2012-02-06 10:15:00,70.74,70.79,70.72,70.74,19600.0,52.2622,52.2991,52.2474,52.2622,19600.0
2012-02-06 10:20:00,70.75,70.81,70.74,70.81,10100.0,52.2695,52.3139,52.2622,52.3139,10100.0
2012-02-06 10:25:00,70.8,70.83,70.76,70.76,12600.0,52.3065,52.3286,52.2769,52.2769,12600.0
2012-02-06 10:30:00,70.76,70.78,70.73,70.77,11000.0,52.2769,52.2917,52.2548,52.2843,11000.0
2012-02-06 10:35:00,70.78,70.9,70.78,70.89,24600.0,52.2917,52.3804,52.2917,52.373,24600.0
2012-02-06 10:40:00,70.89,70.95,70.88,70.95,28100.0,52.373,52.4173,52.3656,52.4173,28100.0
2012-02-06 10:45:00,70.95,71.0,70.94,71.0,17300.0,52.4173,52.4542,52.4099,52.4542,17300.0
2012-02-06 10:50:00,71.0,71.05,70.98,71.02,23500.0,52.4542,52.4912,52.4395,52.469,23500.0
2012-02-06 10:55:00,71.02,71.04,71.0,71.03,11800.0,52.469,52.4838,52.4542,52.4764,11800.0
2012-02-06 11:00:00,71.03,71.04,70.96,70.99,11200.0,52.4764,52.4838,52.4247,52.4468,11200.0
2012-02-06 11:05:00,70.99,71.01,70.97,70.99,14500.0,52.4468,52.4616,52.4321,52.4468,14500.0
2012-02-06 11:10:00,70.99,71.03,70.99,71.01,10300.0,52.4468,52.4764,52.4468,52.4616,10300.0
2012-02-06 11:15:00,71.0,71.0,70.98,70.99,3400.0,52.4542,52.4542,52.4395,52.4468,3400.0
2012-02-06 11:20:00,70.98,70.98,70.95,70.96,8200.0,52.4395,52.4395,52.4173,52.4247,8200.0
2012-02-06 11:25:00,70.96,70.96,70.86,70.87,12700.0,52.4247,52.4247,52.3508,52.3582,12700.0
2012-02-06 11:30:00,70.89,70.94,70.88,70.9,13400.0,52.373,52.4099,52.3656,52.3804,13400.0
2012-02-06 11:35:00,70.9,70.9,70.83,70.85,12800.0,52.3804,52.3804,52.3286,52.3434,12800.0
2012-02-06 11:40:00,70.86,70.92,70.86,70.92,10000.0,52.3508,52.3951,52.3508,52.3951,10000.0
2012-02-06 11:45:00,70.91,70.97,70.9,70.96,7700.0,52.3877,52.4321,52.3804,52.4247,7700.0
2012-02-06 11:50:00,70.96,70.98,70.96,70.98,7600.0,52.4247,52.4395,52.4247,52.4395,7600.0
2012-02-06 11:55:00,70.98,71.03,70.95,71.02,12300.0,52.4395,52.4764,52.4173,52.469,12300.0
2012-02-06 12:00:00,71.01,71.03,70.97,70.99,14900.0,52.4616,52.4764,52.4321,52.4468,14900.0
2012-02-06 12:05:00,70.99,71.01,70.97,71.01,13500.0,52.4468,52.4616,52.4321,52.4616,13500.0
2012-02-06 12:10:00,70.99,70.99,70.98,70.99,6000.0,52.4468,52.4468,52.4395,52.4468,6000.0
2012-02-06 12:15:00,70.98,71.03,70.98,71.02,4800.0,52.4395,52.4764,52.4395,52.469,4800.0
2012-02-06 12:20:00,71.03,71.03,70.97,70.98,14200.0,52.4764,52.4764,52.4321,52.4395,14200.0
2012-02-06 12:25:00,70.99,70.99,70.97,70.97,6300.0,52.4468,52.4468,52.4321,52.4321,6300.0
2012-02-06 12:30:00,70.97,71.04,70.94,71.02,20700.0,52.4321,52.4838,52.4099,52.469,20700.0
2012-02-06 12:35:00,71.02,71.05,71.0,71.0,7600.0,52.469,52.4912,52.4542,52.4542,7600.0
2012-02-06 12:40:00,71.0,71.01,70.94,70.95,10700.0,52.4542,52.4616,52.4099,52.4173,10700.0
2012-02-06 12:45:00,70.95,70.95,70.92,70.92,4700.0,52.4173,52.4173,52.3951,52.3951,4700.0
2012-02-06 12:50:00,70.92,70.94,70.91,70.94,5900.0,52.3951,52.4099,52.3877,52.4099,5900.0
2012-02-06 12:55:00,70.92,70.95,70.92,70.94,4500.0,52.3951,52.4173,52.3951,52.4099,4500.0
2012-02-06 13:00:00,70.94,70.94,70.9,70.92,7600.0,52.4099,52.4099,52.3804,52.3951,7600.0
2012-02-06 13:05:00,70.92,70.92,70.9,70.9,6800.0,52.3951,52.3951,52.3804,52.3804,6800.0
2012-02-06 13:10:00,70.9,70.92,70.89,70.92,14500.0,52.3804,52.3951,52.373,52.3951,14500.0
2012-02-06 13:15:00,70.91,70.94,70.91,70.92,6800.0,52.3877,52.4099,52.3877,52.3951,6800.0
2012-02-06 13:20:00,70.92,70.94,70.91,70.94,8700.0,52.3951,52.4099,52.3877,52.4099,8700.0
2012-02-06 13:25:00,70.93,70.93,70.92,70.92,2300.0,52.4025,52.4025,52.3951,52.3951,2300.0
2012-02-06 13:30:00,70.92,70.95,70.92,70.94,10000.0,52.3951,52.4173,52.3951,52.4099,10000.0
2012-02-06 13:35:00,70.93,70.95,70.92,70.92,12900.0,52.4025,52.4173,52.3951,52.3951,12900.0
2012-02-06 13:40:00,70.92,70.92,70.89,70.89,11800.0,52.3951,52.3951,52.373,52.373,11800.0
2012-02-06 13:45:00,70.89,70.9,70.86,70.86,18200.0,52.373,52.3804,52.3508,52.3508,18200.0
2012-02-06 13:50:00,70.87,70.88,70.85,70.87,10200.0,52.3582,52.3656,52.3434,52.3582,10200.0
2012-02-06 13:55:00,70.88,70.88,70.87,70.87,3300.0,52.3656,52.3656,52.3582,52.3582,3300.0
2012-02-06 14:00:00,70.87,70.89,70.87,70.88,3500.0,52.3582,52.373,52.3582,52.3656,3500.0
2012-02-06 14:05:00,70.88,70.89,70.86,70.88,6800.0,52.3656,52.373,52.3508,52.3656,6800.0
2012-02-06 14:10:00,70.88,70.93,70.87,70.93,8500.0,52.3656,52.4025,52.3582,52.4025,8500.0
2012-02-06 14:15:00,70.93,70.94,70.91,70.91,9000.0,52.4025,52.4099,52.3877,52.3877,9000.0
2012-02-06 14:20:00,70.9,70.91,70.89,70.91,7700.0,52.3804,52.3877,52.373,52.3877,7700.0
2012-02-06 14:25:00,70.92,70.93,70.9,70.92,20500.0,52.3951,52.4025,52.3804,52.3951,20500.0
2012-02-06 14:30:00,70.93,70.96,70.92,70.96,21000.0,52.4025,52.4247,52.3951,52.4247,21000.0
2012-02-06 14:35:00,70.95,70.97,70.95,70.97,9900.0,52.4173,52.4321,52.4173,52.4321,9900.0
2012-02-06 14:40:00,70.97,70.97,70.92,70.94,20400.0,52.4321,52.4321,52.3951,52.4099,20400.0
2012-02-06 14:45:00,70.94,70.97,70.92,70.97,22500.0,52.4099,52.4321,52.3951,52.4321,22500.0
2012-02-06 14:50:00,70.96,70.97,70.94,70.94,11200.0,52.4247,52.4321,52.4099,52.4099,11200.0
2012-02-06 14:55:00,70.94,70.97,70.93,70.94,17500.0,52.4099,52.4321,52.4025,52.4099,17500.0
2012-02-06 15:00:00,70.94,70.99,70.94,70.98,21400.0,52.4099,52.4468,52.4099,52.4395,21400.0
2012-02-06 15:05:00,70.98,71.0,70.97,71.0,19800.0,52.4395,52.4542,52.4321,52.4542,19800.0
2012-02-06 15:10:00,71.0,71.0,70.99,70.99,4100.0,52.4542,52.4542,52.4468,52.4468,4100.0
2012-02-06 15:15:00,71.0,71.01,70.99,71.01,22100.0,52.4542,52.4616,52.4468,52.4616,22100.0
2012-02-06 15:20:00,71.01,71.02,70.99,71.0,13700.0,52.4616,52.469,52.4468,52.4542,13700.0
2012-02-06 15:25:00,71.0,71.0,70.98,70.98,7200.0,52.4542,52.4542,52.4395,52.4395,7200.0
2012-02-06 15:30:00,70.98,71.0,70.97,71.0,27000.0,52.4395,52.4542,52.4321,52.4542,27000.0
2012-02-06 15:35:00,71.0,71.01,70.99,70.99,24600.0,52.4542,52.4616,52.4468,52.4468,24600.0
2012-02-06 15:40:00,71.0,71.05,71.0,71.05,21700.0,52.4542,52.4912,52.4542,52.4912,21700.0
2012-02-06 15:45:00,71.05,71.08,71.05,71.08,44000.0,52.4912,52.5133,52.4912,52.5133,44000.0
2012-02-06 15:50:00,71.08,71.1,71.06,71.09,61500.0,52.5133,52.5281,52.4986,52.5207,61500.0
2012-02-06 15:55:00,71.09,71.2,71.09,71.13,157400.0,52.5207,52.602,52.5207,52.5503,157400.0
2012-02-07 09:30:00,70.82,71.08,70.67,70.99,33200.0,52.3213,52.5133,52.2104,52.4468,33200.0
2012-02-07 09:35:00,70.98,71.11,70.97,71.0,15500.0,52.4395,52.5355,52.4321,52.4542,15500.0
2012-02-07 09:40:00,71.01,71.08,70.97,70.98,18100.0,52.4616,52.5133,52.4321,52.4395,18100.0
2012-02-07 09:45:00,71.01,71.02,70.88,70.88,27000.0,52.4616,52.469,52.3656,52.3656,27000.0
2012-02-07 09:50:00,70.86,70.86,70.7,70.72,11100.0,52.3508,52.3508,52.2326,52.2474,11100.0
2012-02-07 09:55:00,70.74,70.82,70.73,70.79,15700.0,52.2622,52.3213,52.2548,52.2991,15700.0
2012-02-07 10:00:00,70.78,70.86,70.74,70.75,27300.0,52.2917,52.3508,52.2622,52.2695,27300.0
2012-02-07 10:05:00,70.73,70.76,70.69,70.72,11600.0,52.2548,52.2769,52.2252,52.2474,11600.0
2012-02-07 10:10:00,70.73,70.9,70.72,70.88,9400.0,52.2548,52.3804,52.2474,52.3656,9400.0
2012-02-07 10:15:00,70.87,70.88,70.8,70.83,8600.0,52.3582,52.3656,52.3065,52.3286,8600.0
2012-02-07 10:20:00,70.81,70.87,70.8,70.87,18100.0,52.3139,52.3582,52.3065,52.3582,18100.0
2012-02-07 10:25:00,70.87,70.88,70.8,70.81,14600.0,52.3582,52.3656,52.3065,52.3139,14600.0
2012-02-07 10:30:00,70.81,70.85,70.8,70.81,9800.0,52.3139,52.3434,52.3065,52.3139,9800.0
2012-02-07 10:35:00,70.82,70.82,70.8,70.8,12200.0,52.3213,52.3213,52.3065,52.3065,12200.0
2012-02-07 10:40:00,70.81,70.89,70.81,70.88,11200.0,52.3139,52.373,52.3139,52.3656,11200.0
2012-02-07 10:45:00,70.87,70.87,70.81,70.81,11200.0,52.3582,52.3582,52.3139,52.3139,11200.0
2012-02-07 10:50:00,70.8,70.83,70.79,70.8,8400.0,52.3065,52.3286,52.2991,52.3065,8400.0
2012-02-07 10:55:00,70.79,70.82,70.73,70.82,18200.0,52.2991,52.3213,52.2548,52.3213,18200.0
2012-02-07 11:00:00,70.81,70.92,70.81,70.92,19100.0,52.3139,52.3951,52.3139,52.3951,19100.0
2012-02-07 11:05:00,70.9,70.96,70.87,70.91,14600.0,52.3804,52.4247,52.3582,52.3877,14600.0
2012-02-07 11:10:00,70.91,70.95,70.9,70.92,5800.0,52.3877,52.4173,52.3804,52.3951,5800.0
2012-02-07 11:15:00,70.92,70.97,70.92,70.95,6100.0,52.3951,52.4321,52.3951,52.4173,6100.0
2012-02-07 11:20:00,70.94,70.97,70.91,70.96,10800.0,52.4099,52.4321,52.3877,52.4247,10800.0
2012-02-07 11:25:00,70.96,71.0,70.93,70.99,7700.0,52.4247,52.4542,52.4025,52.4468,7700.0
2012-02-07 11:30:00,71.0,71.0,70.98,70.98,5800.0,52.4542,52.4542,52.4395,52.4395,5800.0
2012-02-07 11:35:00,70.99,71.0,70.94,70.98,11600.0,52.4468,52.4542,52.4099,52.4395,11600.0
2012-02-07 11:40:00,70.95,70.95,70.92,70.92,3000.0,52.4173,52.4173,52.3951,52.3951,3000.0
2012-02-07 11:45:00,70.92,70.93,70.88,70.89,44900.0,52.3951,52.4025,52.3656,52.373,44900.0
2012-02-07 11:50:00,70.89,70.91,70.85,70.91,32000.0,52.373,52.3877,52.3434,52.3877,32000.0
2012-02-07 11:55:00,70.88,70.91,70.88,70.91,4400.0,52.3656,52.3877,52.3656,52.3877,4400.0
2012-02-07 12:00:00,70.89,70.99,70.86,70.99,12100.0,52.373,52.4468,52.3508,52.4468,12100.0
2012-02-07 12:05:00,70.99,71.0,70.97,71.0,11300.0,52.4468,52.4542,52.4321,52.4542,11300.0
2012-02-07 12:10:00,71.0,71.02,70.98,71.01,9800.0,52.4542,52.469,52.4395,52.4616,9800.0
2012-02-07 12:15:00,71.01,71.04,71.0,71.02,3200.0,52.4616,52.4838,52.4542,52.469,3200.0
2012-02-07 12:20:00,71.02,71.03,70.98,71.0,9200.0,52.469,52.4764,52.4395,52.4542,9200.0
2012-02-07 12:25:00,71.0,71.01,70.95,70.97,4800.0,52.4542,52.4616,52.4173,52.4321,4800.0
2012-02-07 12:30:00,70.95,71.01,70.92,71.01,5400.0,52.4173,52.4616,52.3951,52.4616,5400.0
2012-02-07 12:35:00,71.01,71.01,70.99,71.01,2500.0,52.4616,52.4616,52.4468,52.4616,2500.0
2012-02-07 12:40:00,71.01,71.02,70.98,71.02,8600.0,52.4616,52.469,52.4395,52.469,8600.0
2012-02-07 12:45:00,71.01,71.13,71.01,71.09,13400.0,52.4616,52.5503,52.4616,52.5207,13400.0
2012-02-07 12:50:00,71.1,71.12,71.09,71.12,3300.0,52.5281,52.5429,52.5207,52.5429,3300.0
2012-02-07 12:55:00,71.12,71.12,71.09,71.11,5800.0,52.5429,52.5429,52.5207,52.5355,5800.0
2012-02-07 13:00:00,71.12,71.21,71.12,71.21,25500.0,52.5429,52.6094,52.5429,52.6094,25500.0
2012-02-07 13:05:00,71.21,71.24,71.2,71.2,3500.0,52.6094,52.6315,52.602,52.602,3500.0
2012-02-07 13:10:00,71.19,71.21,71.18,71.2,6700.0,52.5946,52.6094,52.5872,52.602,6700.0
2012-02-07 13:15:00,71.2,71.23,71.18,71.2,16100.0,52.602,52.6242,52.5872,52.602,16100.0
2012-02-07 13:20:00,71.2,71.21,71.18,71.2,6000.0,52.602,52.6094,52.5872,52.602,6000.0
2012-02-07 13:25:00,71.2,71.24,71.2,71.23,6800.0,52.602,52.6315,52.602,52.6242,6800.0
2012-02-07 13:30:00,71.22,71.25,71.21,71.21,5000.0,52.6168,52.6389,52.6094,52.6094,5000.0
2012-02-07 13:35:00,71.2,71.25,71.2,71.24,3900.0,52.602,52.6389,52.602,52.6315,3900.0
2012-02-07 13:40:00,71.23,71.24,71.2,71.22,5600.0,52.6242,52.6315,52.602,52.6168,5600.0
2012-02-07 13:45:00,71.2,71.25,71.2,71.25,7800.0,52.602,52.6389,52.602,52.6389,7800.0
2012-02-07 13:50:00,71.24,71.27,71.23,71.27,7600.0,52.6315,52.6537,52.6242,52.6537,7600.0
2012-02-07 13:55:00,71.25,71.27,71.24,71.26,11200.0,52.6389,52.6537,52.6315,52.6463,11200.0
2012-02-07 14:00:00,71.26,71.27,71.23,71.25,5600.0,52.6463,52.6537,52.6242,52.6389,5600.0
2012-02-07 14:05:00,71.23,71.26,71.22,71.24,7600.0,52.6242,52.6463,52.6168,52.6315,7600.0
2012-02-07 14:10:00,71.24,71.26,71.23,71.24,3600.0,52.6315,52.6463,52.6242,52.6315,3600.0
2012-02-07 14:15:00,71.24,71.24,71.21,71.24,6100.0,52.6315,52.6315,52.6094,52.6315,6100.0
2012-02-07 14:20:00,71.23,71.23,71.2,71.2,11300.0,52.6242,52.6242,52.602,52.602,11300.0
2012-02-07 14:25:00,71.2,71.23,71.2,71.22,6500.0,52.602,52.6242,52.602,52.6168,6500.0
2012-02-07 14:30:00,71.22,71.23,71.2,71.2,8000.0,52.6168,52.6242,52.602,52.602,8000.0
2012-02-07 14:35:00,71.21,71.23,71.2,71.22,10200.0,52.6094,52.6242,52.602,52.6168,10200.0
2012-02-07 14:40:00,71.21,71.24,71.2,71.21,6200.0,52.6094,52.6315,52.602,52.6094,6200.0
2012-02-07 14:45:00,71.21,71.23,71.2,71.2,9400.0,52.6094,52.6242,52.602,52.602,9400.0
2012-02-07 14:50:00,71.2,71.23,71.2,71.2,16100.0,52.602,52.6242,52.602,52.602,16100.0
2012-02-07 14:55:00,71.2,71.22,71.2,71.22,23200.0,52.602,52.6168,52.602,52.6168,23200.0
2012-02-07 15:00:00,71.22,71.27,71.22,71.26,15900.0,52.6168,52.6537,52.6168,52.6463,15900.0
2012-02-07 15:05:00,71.25,71.29,71.24,71.28,12800.0,52.6389,52.6685,52.6315,52.6611,12800.0
2012-02-07 15:10:00,71.28,71.3,71.25,71.28,15000.0,52.6611,52.6759,52.6389,52.6611,15000.0
2012-02-07 15:15:00,71.28,71.33,71.26,71.29,35200.0,52.6611,52.698,52.6463,52.6685,35200.0
2012-02-07 15:20:00,71.29,71.32,71.24,71.31,36800.0,52.6685,52.6907,52.6315,52.6833,36800.0
2012-02-07 15:25:00,71.31,71.37,71.27,71.33,25300.0,52.6833,52.7276,52.6537,52.698,25300.0
2012-02-07 15:30:00,71.32,71.39,71.26,71.37,37300.0,52.6907,52.7424,52.6463,52.7276,37300.0
2012-02-07 15:35:00,71.37,71.37,71.3,71.33,30800.0,52.7276,52.7276,52.6759,52.698,30800.0
2012-02-07 15:40:00,71.34,71.4,71.31,71.39,36100.0,52.7054,52.7498,52.6833,52.7424,36100.0
2012-02-07 15:45:00,71.39,71.46,71.32,71.37,73300.0,52.7424,52.7941,52.6907,52.7276,73300.0
2012-02-07 15:50:00,71.36,71.39,71.32,71.35,26700.0,52.7202,52.7424,52.6907,52.7128,26700.0
2012-02-07 15:55:00,71.35,71.38,71.29,71.29,69100.0,52.7128,52.735,52.6685,52.6685,69100.0
2012-02-08 09:30:00,71.39,71.45,71.1,71.42,33200.0,52.7424,52.7867,52.5281,52.7645,33200.0
2012-02-08 09:35:00,71.42,71.6,71.35,71.56,11500.0,52.7645,52.8975,52.7128,52.868,11500.0
2012-02-08 09:40:00,71.52,71.64,71.44,71.57,12900.0,52.8384,52.9271,52.7793,52.8753,12900.0
2012-02-08 09:45:00,71.56,71.64,71.55,71.62,26700.0,52.868,52.9271,52.8606,52.9123,26700.0
2012-02-08 09:50:00,71.63,71.67,71.55,71.57,29800.0,52.9197,52.9492,52.8606,52.8753,29800.0
2012-02-08 09:55:00,71.57,71.6,71.53,71.58,18500.0,52.8753,52.8975,52.8458,52.8827,18500.0
2012-02-08 10:00:00,71.58,71.67,71.57,71.66,32500.0,52.8827,52.9492,52.8753,52.9418,32500.0
2012-02-08 10:05:00,71.67,71.73,71.62,71.62,38500.0,52.9492,52.9936,52.9123,52.9123,38500.0
2012-02-08 10:10:00,71.61,71.64,71.53,71.55,25300.0,52.9049,52.9271,52.8458,52.8606,25300.0
2012-02-08 10:15:00,71.55,71.55,71.53,71.54,11400.0,52.8606,52.8606,52.8458,52.8532,11400.0
2012-02-08 10:20:00,71.54,71.55,71.51,71.53,11900.0,52.8532,52.8606,52.831,52.8458,11900.0
2012-02-08 10:25:00,71.52,71.53,71.45,71.48,19200.0,52.8384,52.8458,52.7867,52.8089,19200.0
2012-02-08 10:30:00,71.48,71.51,71.48,71.48,19500.0,52.8089,52.831,52.8089,52.8089,19500.0
2012-02-08 10:35:00,71.48,71.5,71.45,71.48,15100.0,52.8089,52.8236,52.7867,52.8089,15100.0
2012-02-08 10:40:00,71.49,71.49,71.3,71.3,35000.0,52.8162,52.8162,52.6759,52.6759,35000.0
2012-02-08 10:45:00,71.3,71.3,71.22,71.23,36500.0,52.6759,52.6759,52.6168,52.6242,36500.0
2012-02-08 10:50:00,71.23,71.23,71.12,71.14,12400.0,52.6242,52.6242,52.5429,52.5577,12400.0
2012-02-08 10:55:00,71.15,71.18,71.1,71.12,12400.0,52.5651,52.5872,52.5281,52.5429,12400.0
2012-02-08 11:00:00,71.12,71.16,71.02,71.06,17500.0,52.5429,52.5724,52.469,52.4986,17500.0
2012-02-08 11:05:00,71.07,71.11,71.03,71.07,19200.0,52.506,52.5355,52.4764,52.506,19200.0
2012-02-08 11:10:00,71.06,71.11,71.05,71.11,8600.0,52.4986,52.5355,52.4912,52.5355,8600.0
2012-02-08 11:15:00,71.11,71.15,71.03,71.08,19200.0,52.5355,52.5651,52.4764,52.5133,19200.0
2012-02-08 11:20:00,71.09,71.14,71.04,71.12,17600.0,52.5207,52.5577,52.4838,52.5429,17600.0
2012-02-08 11:25:00,71.12,71.15,71.07,71.15,11500.0,52.5429,52.5651,52.506,52.5651,11500.0
2012-02-08 11:30:00,71.13,71.16,71.07,71.1,14900.0,52.5503,52.5724,52.506,52.5281,14900.0
2012-02-08 11:35:00,71.1,71.1,71.03,71.08,23100.0,52.5281,52.5281,52.4764,52.5133,23100.0
2012-02-08 11:40:00,71.09,71.14,71.04,71.05,12100.0,52.5207,52.5577,52.4838,52.4912,12100.0
2012-02-08 11:45:00,71.07,71.18,71.04,71.18,23200.0,52.506,52.5872,52.4838,52.5872,23200.0
2012-02-08 11:50:00,71.17,71.27,71.16,71.25,21800.0,52.5798,52.6537,52.5724,52.6389,21800.0
2012-02-08 11:55:00,71.26,71.34,71.25,71.33,20600.0,52.6463,52.7054,52.6389,52.698,20600.0
2012-02-08 12:00:00,71.33,71.35,71.25,71.28,12400.0,52.698,52.7128,52.6389,52.6611,12400.0
2012-02-08 12:05:00,71.28,71.29,71.22,71.25,9000.0,52.6611,52.6685,52.6168,52.6389,9000.0
2012-02-08 12:10:00,71.25,71.28,71.2,71.27,12300.0,52.6389,52.6611,52.602,52.6537,12300.0
2012-02-08 12:15:00,71.27,71.27,71.22,71.24,8600.0,52.6537,52.6537,52.6168,52.6315,8600.0
2012-02-08 12:20:00,71.23,71.28,71.23,71.25,8200.0,52.6242,52.6611,52.6242,52.6389,8200.0
2012-02-08 12:25:00,71.26,71.28,71.22,71.27,9600.0,52.6463,52.6611,52.6168,52.6537,9600.0
2012-02-08 12:30:00,71.26,71.28,71.24,71.26,10100.0,52.6463,52.6611,52.6315,52.6463,10100.0
2012-02-08 12:35:00,71.28,71.33,71.27,71.3,9900.0,52.6611,52.698,52.6537,52.6759,9900.0
2012-02-08 12:40:00,71.3,71.31,71.26,71.29,14400.0,52.6759,52.6833,52.6463,52.6685,14400.0
2012-02-08 12:45:00,71.29,71.32,71.27,71.32,6900.0,52.6685,52.6907,52.6537,52.6907,6900.0
2012-02-08 12:50:00,71.32,71.35,71.3,71.32,7200.0,52.6907,52.7128,52.6759,52.6907,7200.0
2012-02-08 12:55:00,71.33,71.36,71.31,71.35,5400.0,52.698,52.7202,52.6833,52.7128,5400.0
2012-02-08 13:00:00,71.35,71.41,71.33,71.39,7100.0,52.7128,52.7571,52.698,52.7424,7100.0
2012-02-08 13:05:00,71.38,71.39,71.33,71.35,6900.0,52.735,52.7424,52.698,52.7128,6900.0
2012-02-08 13:10:00,71.34,71.42,71.3,71.39,29100.0,52.7054,52.7645,52.6759,52.7424,29100.0
2012-02-08 13:15:00,71.39,71.39,71.26,71.28,14900.0,52.7424,52.7424,52.6463,52.6611,14900.0
2012-02-08 13:20:00,71.28,71.31,71.27,71.31,9600.0,52.6611,52.6833,52.6537,52.6833,9600.0
2012-02-08 13:25:00,71.31,71.36,71.29,71.36,63800.0,52.6833,52.7202,52.6685,52.7202,63800.0
2012-02-08 13:30:00,71.37,71.43,71.35,71.43,19600.0,52.7276,52.7719,52.7128,52.7719,19600.0
2012-02-08 13:35:00,71.42,71.47,71.41,71.47,9700.0,52.7645,52.8015,52.7571,52.8015,9700.0
2012-02-08 13:40:00,71.47,71.51,71.47,71.51,28700.0,52.8015,52.831,52.8015,52.831,28700.0
2012-02-08 13:45:00,71.51,71.61,71.51,71.6,10600.0,52.831,52.9049,52.831,52.8975,10600.0
2012-02-08 13:50:00,71.6,71.64,71.6,71.63,14300.0,52.8975,52.9271,52.8975,52.9197,14300.0
2012-02-08 13:55:00,71.64,71.67,71.61,71.64,14600.0,52.9271,52.9492,52.9049,52.9271,14600.0
2012-02-08 14:00:00,71.62,71.62,71.55,71.55,4900.0,52.9123,52.9123,52.8606,52.8606,4900.0
2012-02-08 14:05:00,71.54,71.54,71.45,71.46,18100.0,52.8532,52.8532,52.7867,52.7941,18100.0
2012-02-08 14:10:00,71.45,71.53,71.44,71.5,70300.0,52.7867,52.8458,52.7793,52.8236,70300.0
2012-02-08 14:15:00,71.5,71.5,71.44,71.46,7500.0,52.8236,52.8236,52.7793,52.7941,7500.0
2012-02-08 14:20:00,71.46,71.5,71.45,71.49,17100.0,52.7941,52.8236,52.7867,52.8162,17100.0
2012-02-08 14:25:00,71.5,71.58,71.49,71.53,13400.0,52.8236,52.8827,52.8162,52.8458,13400.0
2012-02-08 14:30:00,71.53,71.53,71.48,71.49,6700.0,52.8458,52.8458,52.8089,52.8162,6700.0
2012-02-08 14:35:00,71.49,71.5,71.44,71.47,36700.0,52.8162,52.8236,52.7793,52.8015,36700.0
2012-02-08 14:40:00,71.47,71.59,71.46,71.59,18800.0,52.8015,52.8901,52.7941,52.8901,18800.0
2012-02-08 14:45:00,71.59,71.66,71.59,71.65,21100.0,52.8901,52.9418,52.8901,52.9345,21100.0
2012-02-08 14:50:00,71.64,71.66,71.61,71.65,20900.0,52.9271,52.9418,52.9049,52.9345,20900.0
2012-02-08 14:55:00,71.64,71.67,71.63,71.66,12600.0,52.9271,52.9492,52.9197,52.9418,12600.0
2012-02-08 15:00:00,71.65,71.66,71.62,71.65,15700.0,52.9345,52.9418,52.9123,52.9345,15700.0
2012-02-08 15:05:00,71.65,71.65,71.61,71.62,12200.0,52.9345,52.9345,52.9049,52.9123,12200.0
2012-02-08 15:10:00,71.62,71.62,71.58,71.58,16500.0,52.9123,52.9123,52.8827,52.8827,16500.0
2012-02-08 15:15:00,71.58,71.59,71.57,71.58,11600.0,52.8827,52.8901,52.8753,52.8827,11600.0
2012-02-08 15:20:00,71.58,71.59,71.58,71.58,18300.0,52.8827,52.8901,52.8827,52.8827,18300.0
2012-02-08 15:25:00,71.58,71.64,71.58,71.64,15200.0,52.8827,52.9271,52.8827,52.9271,15200.0
2012-02-08 15:30:00,71.64,71.65,71.59,71.61,30000.0,52.9271,52.9345,52.8901,52.9049,30000.0
2012-02-08 15:35:00,71.61,71.65,71.6,71.61,18900.0,52.9049,52.9345,52.8975,52.9049,18900.0
2012-02-08 15:40:00,71.61,71.64,71.58,71.64,22000.0,52.9049,52.9271,52.8827,52.9271,22000.0
2012-02-08 15:45:00,71.63,71.63,71.59,71.59,35000.0,52.9197,52.9197,52.8901,52.8901,35000.0
2012-02-08 15:50:00,71.59,71.64,71.58,71.64,32200.0,52.8901,52.9271,52.8827,52.9271,32200.0
2012-02-08 15:55:00,71.64,71.64,71.58,71.59,62800.0,52.9271,52.9271,52.8827,52.8901,62800.0
2012-02-09 09:30:00,71.77,71.8,71.61,71.78,23100.0,53.0231,53.0453,52.9049,53.0305,23100.0
2012-02-09 09:35:00,71.82,71.82,71.41,71.44,20300.0,53.06,53.06,52.7571,52.7793,20300.0
2012-02-09 09:40:00,71.43,71.44,71.28,71.28,18200.0,52.7719,52.7793,52.6611,52.6611,18200.0
2012-02-09 09:45:00,71.28,71.28,71.21,71.25,30300.0,52.6611,52.6611,52.6094,52.6389,30300.0
2012-02-09 09:50:00,71.24,71.5,71.24,71.5,16500.0,52.6315,52.8236,52.6315,52.8236,16500.0
2012-02-09 09:55:00,71.49,71.5,71.41,71.42,16200.0,52.8162,52.8236,52.7571,52.7645,16200.0
2012-02-09 10:00:00,71.43,71.43,71.15,71.17,26500.0,52.7719,52.7719,52.5651,52.5798,26500.0
2012-02-09 10:05:00,71.16,71.18,71.05,71.08,16700.0,52.5724,52.5872,52.4912,52.5133,16700.0
2012-02-09 10:10:00,71.08,71.13,71.05,71.13,7700.0,52.5133,52.5503,52.4912,52.5503,7700.0
2012-02-09 10:15:00,71.12,71.21,71.11,71.19,11000.0,52.5429,52.6094,52.5355,52.5946,11000.0
2012-02-09 10:20:00,71.2,71.21,71.03,71.06,11300.0,52.602,52.6094,52.4764,52.4986,11300.0
2012-02-09 10:25:00,71.04,71.08,70.97,71.01,24100.0,52.4838,52.5133,52.4321,52.4616,24100.0
2012-02-09 10:30:00,71.03,71.04,70.94,70.99,22800.0,52.4764,52.4838,52.4099,52.4468,22800.0
2012-02-09 10:35:00,70.97,70.97,70.89,70.91,12200.0,52.4321,52.4321,52.373,52.3877,12200.0
2012-02-09 10:40:00,70.9,70.96,70.86,70.88,17900.0,52.3804,52.4247,52.3508,52.3656,17900.0
2012-02-09 10:45:00,70.89,70.97,70.88,70.96,14300.0,52.373,52.4321,52.3656,52.4247,14300.0
2012-02-09 10:50:00,70.93,70.96,70.91,70.92,10900.0,52.4025,52.4247,52.3877,52.3951,10900.0
2012-02-09 10:55:00,70.92,70.97,70.89,70.92,13300.0,52.3951,52.4321,52.373,52.3951,13300.0
2012-02-09 11:00:00,70.92,70.94,70.87,70.93,14200.0,52.3951,52.4099,52.3582,52.4025,14200.0
2012-02-09 11:05:00,70.95,70.97,70.89,70.91,14900.0,52.4173,52.4321,52.373,52.3877,14900.0
2012-02-09 11:10:00,70.91,70.93,70.86,70.9,13700.0,52.3877,52.4025,52.3508,52.3804,13700.0
2012-02-09 11:15:00,70.89,70.91,70.82,70.85,9000.0,52.373,52.3877,52.3213,52.3434,9000.0
2012-02-09 11:20:00,70.85,70.86,70.83,70.84,15700.0,52.3434,52.3508,52.3286,52.336,15700.0
2012-02-09 11:25:00,70.85,70.91,70.82,70.82,13500.0,52.3434,52.3877,52.3213,52.3213,13500.0
2012-02-09 11:30:00,70.82,70.9,70.82,70.89,17200.0,52.3213,52.3804,52.3213,52.373,17200.0
2012-02-09 11:35:00,70.89,70.95,70.89,70.93,37500.0,52.373,52.4173,52.373,52.4025,37500.0
2012-02-09 11:40:00,70.93,70.97,70.93,70.95,11700.0,52.4025,52.4321,52.4025,52.4173,11700.0
2012-02-09 11:45:00,70.94,71.04,70.92,71.04,19800.0,52.4099,52.4838,52.3951,52.4838,19800.0
2012-02-09 11:50:00,71.02,71.1,71.01,71.08,11400.0,52.469,52.5281,52.4616,52.5133,11400.0
2012-02-09 11:55:00,71.07,71.23,71.07,71.22,32600.0,52.506,52.6242,52.506,52.6168,32600.0
2012-02-09 12:00:00,71.23,71.29,71.23,71.28,17300.0,52.6242,52.6685,52.6242,52.6611,17300.0
2012-02-09 12:05:00,71.27,71.28,71.23,71.24,8000.0,52.6537,52.6611,52.6242,52.6315,8000.0
2012-02-09 12:10:00,71.24,71.26,71.21,71.21,15800.0,52.6315,52.6463,52.6094,52.6094,15800.0
2012-02-09 12:15:00,71.2,71.22,71.18,71.22,9600.0,52.602,52.6168,52.5872,52.6168,9600.0
2012-02-09 12:20:00,71.24,71.24,71.19,71.19,3400.0,52.6315,52.6315,52.5946,52.5946,3400.0
2012-02-09 12:25:00,71.2,71.21,71.15,71.17,7800.0,52.602,52.6094,52.5651,52.5798,7800.0
2012-02-09 12:30:00,71.17,71.21,71.17,71.18,14700.0,52.5798,52.6094,52.5798,52.5872,14700.0
2012-02-09 12:35:00,71.19,71.21,71.18,71.21,11000.0,52.5946,52.6094,52.5872,52.6094,11000.0
2012-02-09 12:40:00,71.2,71.26,71.2,71.23,9500.0,52.602,52.6463,52.602,52.6242,9500.0
2012-02-09 12:45:00,71.24,71.31,71.24,71.29,5900.0,52.6315,52.6833,52.6315,52.6685,5900.0
2012-02-09 12:50:00,71.29,71.29,71.27,71.29,4000.0,52.6685,52.6685,52.6537,52.6685,4000.0
2012-02-09 12:55:00,71.28,71.28,71.22,71.28,11600.0,52.6611,52.6611,52.6168,52.6611,11600.0
2012-02-09 13:00:00,71.27,71.31,71.25,71.26,7100.0,52.6537,52.6833,52.6389,52.6463,7100.0
2012-02-09 13:05:00,71.25,71.25,71.17,71.18,6400.0,52.6389,52.6389,52.5798,52.5872,6400.0
2012-02-09 13:10:00,71.17,71.2,71.12,71.13,9900.0,52.5798,52.602,52.5429,52.5503,9900.0
2012-02-09 13:15:00,71.13,71.19,71.11,71.18,26400.0,52.5503,52.5946,52.5355,52.5872,26400.0
2012-02-09 13:20:00,71.18,71.26,71.18,71.26,13700.0,52.5872,52.6463,52.5872,52.6463,13700.0
2012-02-09 13:25:00,71.25,71.29,71.25,71.29,11400.0,52.6389,52.6685,52.6389,52.6685,11400.0
2012-02-09 13:30:00,71.28,71.28,71.24,71.24,12300.0,52.6611,52.6611,52.6315,52.6315,12300.0
2012-02-09 13:35:00,71.25,71.25,71.2,71.21,8800.0,52.6389,52.6389,52.602,52.6094,8800.0
2012-02-09 13:40:00,71.21,71.24,71.15,71.15,14100.0,52.6094,52.6315,52.5651,52.5651,14100.0
2012-02-09 13:45:00,71.15,71.16,71.13,71.14,10200.0,52.5651,52.5724,52.5503,52.5577,10200.0
2012-02-09 13:50:00,71.14,71.15,71.1,71.13,30100.0,52.5577,52.5651,52.5281,52.5503,30100.0
2012-02-09 13:55:00,71.14,71.15,71.1,71.12,20200.0,52.5577,52.5651,52.5281,52.5429,20200.0
2012-02-09 14:00:00,71.13,71.16,71.12,71.15,13500.0,52.5503,52.5724,52.5429,52.5651,13500.0
2012-02-09 14:05:00,71.14,71.15,71.05,71.06,21700.0,52.5577,52.5651,52.4912,52.4986,21700.0
2012-02-09 14:10:00,71.05,71.11,71.05,71.07,15800.0,52.4912,52.5355,52.4912,52.506,15800.0
2012-02-09 14:15:00,71.07,71.11,71.07,71.08,7700.0,52.506,52.5355,52.506,52.5133,7700.0
2012-02-09 14:20:00,71.07,71.14,71.03,71.04,26800.0,52.506,52.5577,52.4764,52.4838,26800.0
2012-02-09 14:25:00,71.03,71.06,71.03,71.04,8500.0,52.4764,52.4986,52.4764,52.4838,8500.0
2012-02-09 14:30:00,71.04,71.06,71.04,71.05,10300.0,52.4838,52.4986,52.4838,52.4912,10300.0
2012-02-09 14:35:00,71.06,71.07,71.04,71.04,13000.0,52.4986,52.506,52.4838,52.4838,13000.0
2012-02-09 14:40:00,71.05,71.06,71.04,71.04,14700.0,52.4912,52.4986,52.4838,52.4838,14700.0
2012-02-09 14:45:00,71.04,71.05,71.02,71.02,9700.0,52.4838,52.4912,52.469,52.469,9700.0
2012-02-09 14:50:00,71.02,71.02,70.97,70.99,18500.0,52.469,52.469,52.4321,52.4468,18500.0
2012-02-09 14:55:00,70.99,71.04,70.99,71.02,10100.0,52.4468,52.4838,52.4468,52.469,10100.0
2012-02-09 15:00:00,71.02,71.02,70.93,70.93,31000.0,52.469,52.469,52.4025,52.4025,31000.0
2012-02-09 15:05:00,70.94,71.0,70.92,70.92,20200.0,52.4099,52.4542,52.3951,52.3951,20200.0
2012-02-09 15:10:00,70.93,70.93,70.8,70.8,55600.0,52.4025,52.4025,52.3065,52.3065,55600.0
2012-02-09 15:15:00,70.8,70.81,70.75,70.79,30800.0,52.3065,52.3139,52.2695,52.2991,30800.0
2012-02-09 15:20:00,70.79,70.8,70.76,70.76,17000.0,52.2991,52.3065,52.2769,52.2769,17000.0
2012-02-09 15:25:00,70.77,70.85,70.77,70.84,16700.0,52.2843,52.3434,52.2843,52.336,16700.0
2012-02-09 15:30:00,70.84,70.86,70.83,70.86,23300.0,52.336,52.3508,52.3286,52.3508,23300.0
2012-02-09 15:35:00,70.86,70.86,70.81,70.84,17700.0,52.3508,52.3508,52.3139,52.336,17700.0
2012-02-09 15:40:00,70.83,70.83,70.75,70.76,27600.0,52.3286,52.3286,52.2695,52.2769,27600.0
2012-02-09 15:45:00,70.77,70.84,70.77,70.82,45500.0,52.2843,52.336,52.2843,52.3213,45500.0
2012-02-09 15:50:00,70.81,70.85,70.76,70.83,49500.0,52.3139,52.3434,52.2769,52.3286,49500.0
2012-02-09 15:55:00,70.84,70.86,70.77,70.84,67700.0,52.336,52.3508,52.2843,52.336,67700.0
2012-02-10 09:30:00,70.36,70.47,70.19,70.41,51000.0,51.9814,52.0627,51.8558,52.0183,51000.0
2012-02-10 09:35:00,70.4,70.53,70.39,70.45,11500.0,52.011,52.107,52.0036,52.0479,11500.0
2012-02-10 09:40:00,70.46,70.52,70.38,70.45,17600.0,52.0553,52.0996,51.9962,52.0479,17600.0
2012-02-10 09:45:00,70.46,70.53,70.41,70.49,18600.0,52.0553,52.107,52.0183,52.0775,18600.0
2012-02-10 09:50:00,70.5,70.56,70.45,70.53,22200.0,52.0848,52.1292,52.0479,52.107,22200.0
2012-02-10 09:55:00,70.53,70.53,70.33,70.45,35600.0,52.107,52.107,51.9592,52.0479,35600.0
2012-02-10 10:00:00,70.43,70.53,70.35,70.38,41900.0,52.0331,52.107,51.974,51.9962,41900.0
2012-02-10 10:05:00,70.37,70.42,70.33,70.42,33900.0,51.9888,52.0257,51.9592,52.0257,33900.0
2012-02-10 10:10:00,70.4,70.41,70.3,70.36,13600.0,52.011,52.0183,51.9371,51.9814,13600.0
2012-02-10 10:15:00,70.35,70.42,70.33,70.38,23200.0,51.974,52.0257,51.9592,51.9962,23200.0
2012-02-10 10:20:00,70.38,70.42,70.36,70.39,8900.0,51.9962,52.0257,51.9814,52.0036,8900.0
2012-02-10 10:25:00,70.41,70.42,70.28,70.28,14700.0,52.0183,52.0257,51.9223,51.9223,14700.0
2012-02-10 10:30:00,70.28,70.38,70.28,70.33,14100.0,51.9223,51.9962,51.9223,51.9592,14100.0
2012-02-10 10:35:00,70.33,70.36,70.28,70.33,18000.0,51.9592,51.9814,51.9223,51.9592,18000.0
2012-02-10 10:40:00,70.33,70.37,70.3,70.36,10600.0,51.9592,51.9888,51.9371,51.9814,10600.0
2012-02-10 10:45:00,70.36,70.4,70.31,70.34,11700.0,51.9814,52.011,51.9445,51.9666,11700.0
2012-02-10 10:50:00,70.35,70.4,70.27,70.39,17000.0,51.974,52.011,51.9149,52.0036,17000.0
2012-02-10 10:55:00,70.37,70.43,70.36,70.39,43400.0,51.9888,52.0331,51.9814,52.0036,43400.0
2012-02-10 11:00:00,70.39,70.43,70.36,70.39,11400.0,52.0036,52.0331,51.9814,52.0036,11400.0
2012-02-10 11:05:00,70.39,70.42,70.36,70.4,11200.0,52.0036,52.0257,51.9814,52.011,11200.0
2012-02-10 11:10:00,70.4,70.42,70.35,70.42,29100.0,52.011,52.0257,51.974,52.0257,29100.0
2012-02-10 11:15:00,70.41,70.42,70.38,70.41,13800.0,52.0183,52.0257,51.9962,52.0183,13800.0
2012-02-10 11:20:00,70.42,70.45,70.39,70.39,8900.0,52.0257,52.0479,52.0036,52.0036,8900.0
2012-02-10 11:25:00,70.39,70.42,70.38,70.41,8600.0,52.0036,52.0257,51.9962,52.0183,8600.0
2012-02-10 11:30:00,70.4,70.42,70.4,70.41,2600.0,52.011,52.0257,52.011,52.0183,2600.0
2012-02-10 11:35:00,70.4,70.41,70.37,70.37,6900.0,52.011,52.0183,51.9888,51.9888,6900.0
2012-02-10 11:40:00,70.36,70.37,70.34,70.34,2600.0,51.9814,51.9888,51.9666,51.9666,2600.0
2012-02-10 11:45:00,70.35,70.4,70.35,70.37,6600.0,51.974,52.011,51.974,51.9888,6600.0
2012-02-10 11:50:00,70.38,70.48,70.37,70.48,4300.0,51.9962,52.0701,51.9888,52.0701,4300.0
2012-02-10 11:55:00,70.49,70.52,70.48,70.49,4100.0,52.0775,52.0996,52.0701,52.0775,4100.0
2012-02-10 12:00:00,70.48,70.49,70.44,70.45,4200.0,52.0701,52.0775,52.0405,52.0479,4200.0
2012-02-10 12:05:00,70.46,70.47,70.44,70.46,5100.0,52.0553,52.0627,52.0405,52.0553,5100.0
2012-02-10 12:10:00,70.45,70.45,70.41,70.42,15500.0,52.0479,52.0479,52.0183,52.0257,15500.0
2012-02-10 12:15:00,70.42,70.42,70.39,70.41,7800.0,52.0257,52.0257,52.0036,52.0183,7800.0
2012-02-10 12:20:00,70.4,70.44,70.39,70.39,10000.0,52.011,52.0405,52.0036,52.0036,10000.0
2012-02-10 12:25:00,70.38,70.39,70.31,70.32,11400.0,51.9962,52.0036,51.9445,51.9519,11400.0
2012-02-10 12:30:00,70.33,70.42,70.33,70.41,11600.0,51.9592,52.0257,51.9592,52.0183,11600.0
2012-02-10 12:35:00,70.41,70.42,70.33,70.33,14400.0,52.0183,52.0257,51.9592,51.9592,14400.0
2012-02-10 12:40:00,70.33,70.39,70.3,70.36,18000.0,51.9592,52.0036,51.9371,51.9814,18000.0
2012-02-10 12:45:00,70.35,70.38,70.34,70.34,8100.0,51.974,51.9962,51.9666,51.9666,8100.0
2012-02-10 12:50:00,70.35,70.38,70.34,70.37,6100.0,51.974,51.9962,51.9666,51.9888,6100.0
2012-02-10 12:55:00,70.38,70.43,70.37,70.42,13100.0,51.9962,52.0331,51.9888,52.0257,13100.0
2012-02-10 13:00:00,70.43,70.43,70.35,70.36,32400.0,52.0331,52.0331,51.974,51.9814,32400.0
2012-02-10 13:05:00,70.36,70.4,70.36,70.37,8300.0,51.9814,52.011,51.9814,51.9888,8300.0
2012-02-10 13:10:00,70.36,70.43,70.36,70.43,4200.0,51.9814,52.0331,51.9814,52.0331,4200.0
2012-02-10 13:15:00,70.41,70.43,70.39,70.43,7200.0,52.0183,52.0331,52.0036,52.0331,7200.0
2012-02-10 13:20:00,70.41,70.44,70.41,70.43,5000.0,52.0183,52.0405,52.0183,52.0331,5000.0
2012-02-10 13:25:00,70.43,70.44,70.37,70.37,3300.0,52.0331,52.0405,51.9888,51.9888,3300.0
2012-02-10 13:30:00,70.38,70.38,70.34,70.35,4500.0,51.9962,51.9962,51.9666,51.974,4500.0
2012-02-10 13:35:00,70.34,70.35,70.24,70.27,15800.0,51.9666,51.974,51.8928,51.9149,15800.0
2012-02-10 13:40:00,70.28,70.28,70.24,70.28,6400.0,51.9223,51.9223,51.8928,51.9223,6400.0
2012-02-10 13:45:00,70.28,70.28,70.26,70.27,5600.0,51.9223,51.9223,51.9075,51.9149,5600.0
2012-02-10 13:50:00,70.27,70.28,70.25,70.28,5900.0,51.9149,51.9223,51.9001,51.9223,5900.0
2012-02-10 13:55:00,70.27,70.29,70.23,70.23,9000.0,51.9149,51.9297,51.8854,51.8854,9000.0
2012-02-10 14:00:00,70.23,70.28,70.23,70.27,13700.0,51.8854,51.9223,51.8854,51.9149,13700.0
2012-02-10 14:05:00,70.28,70.28,70.26,70.28,14900.0,51.9223,51.9223,51.9075,51.9223,14900.0
2012-02-10 14:10:00,70.27,70.28,70.26,70.28,16100.0,51.9149,51.9223,51.9075,51.9223,16100.0
2012-02-10 14:15:00,70.27,70.29,70.25,70.28,25500.0,51.9149,51.9297,51.9001,51.9223,25500.0
2012-02-10 14:20:00,70.28,70.38,70.28,70.33,19300.0,51.9223,51.9962,51.9223,51.9592,19300.0
2012-02-10 14:25:00,70.33,70.42,70.32,70.4,7000.0,51.9592,52.0257,51.9519,52.011,7000.0
2012-02-10 14:30:00,70.4,70.41,70.37,70.38,16100.0,52.011,52.0183,51.9888,51.9962,16100.0
2012-02-10 14:35:00,70.38,70.38,70.29,70.29,9000.0,51.9962,51.9962,51.9297,51.9297,9000.0
2012-02-10 14:40:00,70.29,70.31,70.2,70.23,9800.0,51.9297,51.9445,51.8632,51.8854,9800.0
2012-02-10 14:45:00,70.23,70.27,70.23,70.24,11200.0,51.8854,51.9149,51.8854,51.8928,11200.0
2012-02-10 14:50:00,70.23,70.26,70.23,70.24,11500.0,51.8854,51.9075,51.8854,51.8928,11500.0
2012-02-10 14:55:00,70.23,70.24,70.22,70.24,3500.0,51.8854,51.8928,51.878,51.8928,3500.0
2012-02-10 15:00:00,70.22,70.25,70.17,70.17,16600.0,51.878,51.9001,51.841,51.841,16600.0
2012-02-10 15:05:00,70.17,70.21,70.16,70.21,13500.0,51.841,51.8706,51.8337,51.8706,13500.0
2012-02-10 15:10:00,70.21,70.28,70.2,70.28,12400.0,51.8706,51.9223,51.8632,51.9223,12400.0
2012-02-10 15:15:00,70.26,70.28,70.23,70.26,11100.0,51.9075,51.9223,51.8854,51.9075,11100.0
2012-02-10 15:20:00,70.25,70.27,70.21,70.21,15400.0,51.9001,51.9149,51.8706,51.8706,15400.0
2012-02-10 15:25:00,70.21,70.29,70.2,70.29,33600.0,51.8706,51.9297,51.8632,51.9297,33600.0
2012-02-10 15:30:00,70.3,70.31,70.27,70.28,21400.0,51.9371,51.9445,51.9149,51.9223,21400.0
2012-02-10 15:35:00,70.29,70.32,70.23,70.26,35600.0,51.9297,51.9519,51.8854,51.9075,35600.0
2012-02-10 15:40:00,70.27,70.28,70.26,70.27,17700.0,51.9149,51.9223,51.9075,51.9149,17700.0
2012-02-10 15:45:00,70.28,70.32,70.21,70.23,59500.0,51.9223,51.9519,51.8706,51.8854,59500.0
2012-02-10 15:50:00,70.24,70.3,70.23,70.28,23900.0,51.8928,51.9371,51.8854,51.9223,23900.0
2012-02-10 15:55:00,70.29,70.35,70.28,70.3,96600.0,51.9297,51.974,51.9223,51.9371,96600.0
2012-02-13 09:30:00,70.69,70.77,70.4,70.45,31400.0,52.2252,52.2843,52.011,52.0479,31400.0
2012-02-13 09:35:00,70.45,70.45,70.33,70.36,15700.0,52.0479,52.0479,51.9592,51.9814,15700.0
2012-02-13 09:40:00,70.38,70.58,70.34,70.36,22400.0,51.9962,52.1439,51.9666,51.9814,22400.0
2012-02-13 09:45:00,70.35,70.49,70.33,70.46,12900.0,51.974,52.0775,51.9592,52.0553,12900.0
2012-02-13 09:50:00,70.48,70.51,70.43,70.45,11900.0,52.0701,52.0922,52.0331,52.0479,11900.0
2012-02-13 09:55:00,70.46,70.53,70.32,70.34,33900.0,52.0553,52.107,51.9519,51.9666,33900.0
2012-02-13 10:00:00,70.33,70.46,70.31,70.31,35900.0,51.9592,52.0553,51.9445,51.9445,35900.0
2012-02-13 10:05:00,70.32,70.32,70.23,70.26,20400.0,51.9519,51.9519,51.8854,51.9075,20400.0
2012-02-13 10:10:00,70.27,70.3,70.25,70.28,18500.0,51.9149,51.9371,51.9001,51.9223,18500.0
2012-02-13 10:15:00,70.26,70.28,70.23,70.27,13500.0,51.9075,51.9223,51.8854,51.9149,13500.0
2012-02-13 10:20:00,70.27,70.3,70.25,70.29,17000.0,51.9149,51.9371,51.9001,51.9297,17000.0
2012-02-13 10:25:00,70.29,70.3,70.26,70.27,18800.0,51.9297,51.9371,51.9075,51.9149,18800.0
2012-02-13 10:30:00,70.28,70.31,70.24,70.29,10900.0,51.9223,51.9445,51.8928,51.9297,10900.0
2012-02-13 10:35:00,70.29,70.3,70.21,70.23,18600.0,51.9297,51.9371,51.8706,51.8854,18600.0
2012-02-13 10:40:00,70.22,70.24,70.19,70.19,7900.0,51.878,51.8928,51.8558,51.8558,7900.0
2012-02-13 10:45:00,70.21,70.22,70.1,70.13,14300.0,51.8706,51.878,51.7893,51.8115,14300.0
2012-02-13 10:50:00,70.13,70.21,70.08,70.19,20100.0,51.8115,51.8706,51.7745,51.8558,20100.0
2012-02-13 10:55:00,70.19,70.24,70.16,70.23,21400.0,51.8558,51.8928,51.8337,51.8854,21400.0
2012-02-13 11:00:00,70.23,70.23,70.19,70.19,20000.0,51.8854,51.8854,51.8558,51.8558,20000.0
2012-02-13 11:05:00,70.2,70.23,70.19,70.22,17400.0,51.8632,51.8854,51.8558,51.878,17400.0
2012-02-13 11:10:00,70.21,70.22,70.17,70.17,14000.0,51.8706,51.878,51.841,51.841,14000.0
2012-02-13 11:15:00,70.17,70.17,70.08,70.15,39400.0,51.841,51.841,51.7745,51.8263,39400.0
2012-02-13 11:20:00,70.15,70.25,70.15,70.24,18500.0,51.8263,51.9001,51.8263,51.8928,18500.0
2012-02-13 11:25:00,70.24,70.28,70.23,70.28,7600.0,51.8928,51.9223,51.8854,51.9223,7600.0
2012-02-13 11:30:00,70.28,70.3,70.25,70.28,13200.0,51.9223,51.9371,51.9001,51.9223,13200.0
2012-02-13 11:35:00,70.27,70.29,70.25,70.27,24400.0,51.9149,51.9297,51.9001,51.9149,24400.0
2012-02-13 11:40:00,70.28,70.39,70.27,70.39,10200.0,51.9223,52.0036,51.9149,52.0036,10200.0
2012-02-13 11:45:00,70.38,70.4,70.35,70.37,21600.0,51.9962,52.011,51.974,51.9888,21600.0
2012-02-13 11:50:00,70.39,70.39,70.31,70.33,7800.0,52.0036,52.0036,51.9445,51.9592,7800.0
2012-02-13 11:55:00,70.32,70.38,70.32,70.37,6900.0,51.9519,51.9962,51.9519,51.9888,6900.0
2012-02-13 12:00:00,70.37,70.38,70.36,70.38,15500.0,51.9888,51.9962,51.9814,51.9962,15500.0
2012-02-13 12:05:00,70.37,70.39,70.36,70.38,19200.0,51.9888,52.0036,51.9814,51.9962,19200.0
2012-02-13 12:10:00,70.37,70.39,70.34,70.39,16600.0,51.9888,52.0036,51.9666,52.0036,16600.0
2012-02-13 12:15:00,70.39,70.4,70.38,70.39,10900.0,52.0036,52.011,51.9962,52.0036,10900.0
2012-02-13 12:20:00,70.39,70.4,70.38,70.4,9100.0,52.0036,52.011,51.9962,52.011,9100.0
2012-02-13 12:25:00,70.4,70.41,70.39,70.39,11800.0,52.011,52.0183,52.0036,52.0036,11800.0
2012-02-13 12:30:00,70.39,70.4,70.25,70.26,42700.0,52.0036,52.011,51.9001,51.9075,42700.0
2012-02-13 12:35:00,70.26,70.29,70.23,70.25,18900.0,51.9075,51.9297,51.8854,51.9001,18900.0
2012-02-13 12:40:00,70.25,70.25,70.22,70.25,13500.0,51.9001,51.9001,51.878,51.9001,13500.0
2012-02-13 12:45:00,70.25,70.26,70.23,70.25,9500.0,51.9001,51.9075,51.8854,51.9001,9500.0
2012-02-13 12:50:00,70.24,70.28,70.23,70.28,9800.0,51.8928,51.9223,51.8854,51.9223,9800.0
2012-02-13 12:55:00,70.28,70.29,70.28,70.28,7400.0,51.9223,51.9297,51.9223,51.9223,7400.0
2012-02-13 13:00:00,70.29,70.31,70.28,70.3,20500.0,51.9297,51.9445,51.9223,51.9371,20500.0
2012-02-13 13:05:00,70.29,70.3,70.25,70.25,20200.0,51.9297,51.9371,51.9001,51.9001,20200.0
2012-02-13 13:10:00,70.26,70.3,70.25,70.25,22300.0,51.9075,51.9371,51.9001,51.9001,22300.0
2012-02-13 13:15:00,70.25,70.28,70.24,70.26,15800.0,51.9001,51.9223,51.8928,51.9075,15800.0
2012-02-13 13:20:00,70.26,70.28,70.25,70.25,12100.0,51.9075,51.9223,51.9001,51.9001,12100.0
2012-02-13 13:25:00,70.26,70.26,70.24,70.25,17600.0,51.9075,51.9075,51.8928,51.9001,17600.0
2012-02-13 13:30:00,70.25,70.29,70.25,70.25,31300.0,51.9001,51.9297,51.9001,51.9001,31300.0
2012-02-13 13:35:00,70.25,70.26,70.24,70.25,9600.0,51.9001,51.9075,51.8928,51.9001,9600.0
2012-02-13 13:40:00,70.25,70.26,70.24,70.25,10300.0,51.9001,51.9075,51.8928,51.9001,10300.0
2012-02-13 13:45:00,70.25,70.26,70.22,70.22,25400.0,51.9001,51.9075,51.878,51.878,25400.0
2012-02-13 13:50:00,70.23,70.24,70.22,70.24,7500.0,51.8854,51.8928,51.878,51.8928,7500.0
2012-02-13 13:55:00,70.25,70.25,70.21,70.23,9900.0,51.9001,51.9001,51.8706,51.8854,9900.0
2012-02-13 14:00:00,70.23,70.25,70.23,70.25,6000.0,51.8854,51.9001,51.8854,51.9001,6000.0
2012-02-13 14:05:00,70.24,70.26,70.22,70.25,15300.0,51.8928,51.9075,51.878,51.9001,15300.0
2012-02-13 14:10:00,70.25,70.26,70.24,70.26,8900.0,51.9001,51.9075,51.8928,51.9075,8900.0
2012-02-13 14:15:00,70.25,70.29,70.25,70.27,18100.0,51.9001,51.9297,51.9001,51.9149,18100.0
2012-02-13 14:20:00,70.27,70.28,70.25,70.28,21500.0,51.9149,51.9223,51.9001,51.9223,21500.0
2012-02-13 14:25:00,70.28,70.32,70.25,70.25,29700.0,51.9223,51.9519,51.9001,51.9001,29700.0
2012-02-13 14:30:00,70.27,70.27,70.25,70.26,15100.0,51.9149,51.9149,51.9001,51.9075,15100.0
2012-02-13 14:35:00,70.26,70.27,70.25,70.26,30200.0,51.9075,51.9149,51.9001,51.9075,30200.0
2012-02-13 14:40:00,70.26,70.27,70.25,70.26,21700.0,51.9075,51.9149,51.9001,51.9075,21700.0
2012-02-13 14:45:00,70.26,70.26,70.22,70.25,18600.0,51.9075,51.9075,51.878,51.9001,18600.0
2012-02-13 14:50:00,70.25,70.25,70.24,70.25,12200.0,51.9001,51.9001,51.8928,51.9001,12200.0
2012-02-13 14:55:00,70.25,70.27,70.25,70.26,20800.0,51.9001,51.9149,51.9001,51.9075,20800.0
2012-02-13 15:00:00,70.26,70.28,70.26,70.26,17700.0,51.9075,51.9223,51.9075,51.9075,17700.0
2012-02-13 15:05:00,70.26,70.28,70.25,70.28,25800.0,51.9075,51.9223,51.9001,51.9223,25800.0
2012-02-13 15:10:00,70.28,70.31,70.24,70.31,39400.0,51.9223,51.9445,51.8928,51.9445,39400.0
2012-02-13 15:15:00,70.31,70.34,70.28,70.29,17000.0,51.9445,51.9666,51.9223,51.9297,17000.0
2012-02-13 15:20:00,70.28,70.33,70.28,70.32,25900.0,51.9223,51.9592,51.9223,51.9519,25900.0
2012-02-13 15:25:00,70.33,70.34,70.31,70.31,16600.0,51.9592,51.9666,51.9445,51.9445,16600.0
2012-02-13 15:30:00,70.31,70.31,70.19,70.19,51500.0,51.9445,51.9445,51.8558,51.8558,51500.0
2012-02-13 15:35:00,70.22,70.22,70.17,70.19,21700.0,51.878,51.878,51.841,51.8558,21700.0
2012-02-13 15:40:00,70.18,70.19,70.12,70.14,21900.0,51.8484,51.8558,51.8041,51.8189,21900.0
2012-02-13 15:45:00,70.14,70.15,70.13,70.14,29800.0,51.8189,51.8263,51.8115,51.8189,29800.0
2012-02-13 15:50:00,70.14,70.17,70.13,70.15,30900.0,51.8189,51.841,51.8115,51.8263,30900.0
2012-02-13 15:55:00,70.14,70.15,70.07,70.1,132900.0,51.8189,51.8263,51.7672,51.7893,132900.0
2012-02-14 09:30:00,70.0,70.08,69.54,69.54,33600.0,51.7154,51.7745,51.3756,51.3756,33600.0
2012-02-14 09:35:00,69.59,69.95,69.56,69.87,22600.0,51.4125,51.6785,51.3904,51.6194,22600.0
2012-02-14 09:40:00,69.83,70.14,69.82,69.99,12700.0,51.5898,51.8189,51.5825,51.7081,12700.0
2012-02-14 09:45:00,70.0,70.23,69.98,70.14,21500.0,51.7154,51.8854,51.7007,51.8189,21500.0
2012-02-14 09:50:00,70.13,70.15,70.01,70.05,19000.0,51.8115,51.8263,51.7228,51.7524,19000.0
2012-02-14 09:55:00,70.03,70.11,70.02,70.02,12700.0,51.7376,51.7967,51.7302,51.7302,12700.0
2012-02-14 10:00:00,70.01,70.1,69.95,69.95,21100.0,51.7228,51.7893,51.6785,51.6785,21100.0
2012-02-14 10:05:00,69.95,70.04,69.93,69.95,13800.0,51.6785,51.745,51.6637,51.6785,13800.0
2012-02-14 10:10:00,69.92,69.96,69.84,69.85,21800.0,51.6563,51.6859,51.5972,51.6046,21800.0
2012-02-14 10:15:00,69.85,69.92,69.78,69.8,19800.0,51.6046,51.6563,51.5529,51.5677,19800.0
2012-02-14 10:20:00,69.8,69.89,69.8,69.87,11900.0,51.5677,51.6342,51.5677,51.6194,11900.0
2012-02-14 10:25:00,69.87,69.93,69.86,69.9,7000.0,51.6194,51.6637,51.612,51.6416,7000.0
2012-02-14 10:30:00,69.91,69.91,69.8,69.83,14200.0,51.649,51.649,51.5677,51.5898,14200.0
2012-02-14 10:35:00,69.83,69.83,69.77,69.78,12800.0,51.5898,51.5898,51.5455,51.5529,12800.0
2012-02-14 10:40:00,69.79,69.81,69.76,69.77,12800.0,51.5603,51.5751,51.5381,51.5455,12800.0
2012-02-14 10:45:00,69.77,69.77,69.63,69.64,9600.0,51.5455,51.5455,51.4421,51.4495,9600.0
2012-02-14 10:50:00,69.64,69.64,69.51,69.54,23800.0,51.4495,51.4495,51.3534,51.3756,23800.0
2012-02-14 10:55:00,69.53,69.56,69.49,69.53,32900.0,51.3682,51.3904,51.3387,51.3682,32900.0
2012-02-14 11:00:00,69.53,69.55,69.52,69.52,14800.0,51.3682,51.383,51.3608,51.3608,14800.0
2012-02-14 11:05:00,69.51,69.51,69.45,69.49,15200.0,51.3534,51.3534,51.3091,51.3387,15200.0
2012-02-14 11:10:00,69.5,69.55,69.48,69.54,11500.0,51.346,51.383,51.3313,51.3756,11500.0
2012-02-14 11:15:00,69.55,69.55,69.5,69.54,16500.0,51.383,51.383,51.346,51.3756,16500.0
2012-02-14 11:20:00,69.54,69.57,69.48,69.56,13900.0,51.3756,51.3978,51.3313,51.3904,13900.0
2012-02-14 11:25:00,69.56,69.65,69.54,69.63,17900.0,51.3904,51.4569,51.3756,51.4421,17900.0
2012-02-14 11:30:00,69.64,69.7,69.58,69.58,25400.0,51.4495,51.4938,51.4052,51.4052,25400.0
2012-02-14 11:35:00,69.57,69.65,69.51,69.65,22400.0,51.3978,51.4569,51.3534,51.4569,22400.0
2012-02-14 11:40:00,69.67,69.7,69.67,69.67,14200.0,51.4716,51.4938,51.4716,51.4716,14200.0
2012-02-14 11:45:00,69.68,69.68,69.6,69.6,13900.0,51.479,51.479,51.4199,51.4199,13900.0
2012-02-14 11:50:00,69.59,69.66,69.59,69.59,28500.0,51.4125,51.4643,51.4125,51.4125,28500.0
2012-02-14 11:55:00,69.62,69.62,69.53,69.6,18200.0,51.4347,51.4347,51.3682,51.4199,18200.0
2012-02-14 12:00:00,69.59,69.67,69.59,69.67,13300.0,51.4125,51.4716,51.4125,51.4716,13300.0
2012-02-14 12:05:00,69.67,69.71,69.64,69.64,18200.0,51.4716,51.5012,51.4495,51.4495,18200.0
2012-02-14 12:10:00,69.64,69.66,69.62,69.65,17600.0,51.4495,51.4643,51.4347,51.4569,17600.0
2012-02-14 12:15:00,69.65,69.7,69.64,69.7,9800.0,51.4569,51.4938,51.4495,51.4938,9800.0
2012-02-14 12:20:00,69.7,69.7,69.64,69.64,9400.0,51.4938,51.4938,51.4495,51.4495,9400.0
2012-02-14 12:25:00,69.65,69.68,69.65,69.66,10400.0,51.4569,51.479,51.4569,51.4643,10400.0
2012-02-14 12:30:00,69.66,69.69,69.64,69.69,12000.0,51.4643,51.4864,51.4495,51.4864,12000.0
2012-02-14 12:35:00,69.68,69.69,69.65,69.66,8200.0,51.479,51.4864,51.4569,51.4643,8200.0
2012-02-14 12:40:00,69.67,69.68,69.64,69.65,14200.0,51.4716,51.479,51.4495,51.4569,14200.0
2012-02-14 12:45:00,69.65,69.65,69.6,69.64,10600.0,51.4569,51.4569,51.4199,51.4495,10600.0
2012-02-14 12:50:00,69.63,69.64,69.62,69.63,5400.0,51.4421,51.4495,51.4347,51.4421,5400.0
2012-02-14 12:55:00,69.63,69.63,69.5,69.5,12600.0,51.4421,51.4421,51.346,51.346,12600.0
2012-02-14 13:00:00,69.5,69.5,69.44,69.5,15900.0,51.346,51.346,51.3017,51.346,15900.0
2012-02-14 13:05:00,69.5,69.5,69.44,69.48,23000.0,51.346,51.346,51.3017,51.3313,23000.0
2012-02-14 13:10:00,69.47,69.59,69.46,69.56,14900.0,51.3239,51.4125,51.3165,51.3904,14900.0
2012-02-14 13:15:00,69.56,69.56,69.44,69.45,11200.0,51.3904,51.3904,51.3017,51.3091,11200.0
2012-02-14 13:20:00,69.44,69.46,69.44,69.45,4500.0,51.3017,51.3165,51.3017,51.3091,4500.0
2012-02-14 13:25:00,69.46,69.46,69.42,69.43,8300.0,51.3165,51.3165,51.2869,51.2943,8300.0
2012-02-14 13:30:00,69.44,69.5,69.42,69.47,13000.0,51.3017,51.346,51.2869,51.3239,13000.0
2012-02-14 13:35:00,69.47,69.56,69.47,69.54,12000.0,51.3239,51.3904,51.3239,51.3756,12000.0
2012-02-14 13:40:00,69.53,69.55,69.43,69.47,21900.0,51.3682,51.383,51.2943,51.3239,21900.0
2012-02-14 13:45:00,69.48,69.49,69.44,69.45,10900.0,51.3313,51.3387,51.3017,51.3091,10900.0
2012-02-14 13:50:00,69.45,69.48,69.4,69.43,17900.0,51.3091,51.3313,51.2722,51.2943,17900.0
2012-02-14 13:55:00,69.42,69.44,69.4,69.43,12700.0,51.2869,51.3017,51.2722,51.2943,12700.0
2012-02-14 14:00:00,69.43,69.44,69.42,69.44,7900.0,51.2943,51.3017,51.2869,51.3017,7900.0
2012-02-14 14:05:00,69.44,69.46,69.36,69.37,18500.0,51.3017,51.3165,51.2426,51.25,18500.0
2012-02-14 14:10:00,69.37,69.39,69.31,69.33,20500.0,51.25,51.2648,51.2057,51.2205,20500.0
2012-02-14 14:15:00,69.33,69.33,69.3,69.3,22400.0,51.2205,51.2205,51.1983,51.1983,22400.0
2012-02-14 14:20:00,69.31,69.32,69.22,69.23,19700.0,51.2057,51.2131,51.1392,51.1466,19700.0
2012-02-14 14:25:00,69.23,69.26,69.12,69.14,25700.0,51.1466,51.1687,51.0653,51.0801,25700.0
2012-02-14 14:30:00,69.15,69.19,69.1,69.17,24000.0,51.0875,51.117,51.0505,51.1022,24000.0
2012-02-14 14:35:00,69.19,69.23,69.16,69.23,10400.0,51.117,51.1466,51.0949,51.1466,10400.0
2012-02-14 14:40:00,69.23,69.25,69.21,69.23,23600.0,51.1466,51.1614,51.1318,51.1466,23600.0
2012-02-14 14:45:00,69.24,69.4,69.23,69.37,65000.0,51.154,51.2722,51.1466,51.25,65000.0
2012-02-14 14:50:00,69.38,69.49,69.38,69.48,18500.0,51.2574,51.3387,51.2574,51.3313,18500.0
2012-02-14 14:55:00,69.47,69.51,69.47,69.49,19100.0,51.3239,51.3534,51.3239,51.3387,19100.0
2012-02-14 15:00:00,69.49,69.6,69.48,69.58,47900.0,51.3387,51.4199,51.3313,51.4052,47900.0
2012-02-14 15:05:00,69.57,69.74,69.57,69.73,44400.0,51.3978,51.5234,51.3978,51.516,44400.0
2012-02-14 15:10:00,69.74,69.74,69.7,69.7,29100.0,51.5234,51.5234,51.4938,51.4938,29100.0
2012-02-14 15:15:00,69.71,69.71,69.64,69.67,36100.0,51.5012,51.5012,51.4495,51.4716,36100.0
2012-02-14 15:20:00,69.67,69.71,69.62,69.69,69600.0,51.4716,51.5012,51.4347,51.4864,69600.0
2012-02-14 15:25:00,69.69,69.69,69.6,69.66,29600.0,51.4864,51.4864,51.4199,51.4643,29600.0
2012-02-14 15:30:00,69.65,69.73,69.61,69.73,61700.0,51.4569,51.516,51.4273,51.516,61700.0
2012-02-14 15:35:00,69.73,69.88,69.7,69.88,48400.0,51.516,51.6268,51.4938,51.6268,48400.0
2012-02-14 15:40:00,69.88,70.01,69.88,69.93,60500.0,51.6268,51.7228,51.6268,51.6637,60500.0
2012-02-14 15:45:00,69.93,70.09,69.92,70.08,80400.0,51.6637,51.7819,51.6563,51.7745,80400.0
2012-02-14 15:50:00,70.08,70.15,70.05,70.09,82800.0,51.7745,51.8263,51.7524,51.7819,82800.0
2012-02-14 15:55:00,70.09,70.16,70.05,70.15,101300.0,51.7819,51.8337,51.7524,51.8263,101300.0
2012-02-15 09:30:00,70.22,70.25,70.02,70.17,64100.0,51.878,51.9001,51.7302,51.841,64100.0
2012-02-15 09:35:00,70.21,70.3,69.99,70.02,51500.0,51.8706,51.9371,51.7081,51.7302,51500.0
2012-02-15 09:40:00,70.02,70.02,69.75,69.79,14200.0,51.7302,51.7302,51.5307,51.5603,14200.0
2012-02-15 09:45:00,69.77,69.77,69.56,69.66,15800.0,51.5455,51.5455,51.3904,51.4643,15800.0
2012-02-15 09:50:00,69.67,69.81,69.67,69.78,14500.0,51.4716,51.5751,51.4716,51.5529,14500.0
2012-02-15 09:55:00,69.78,69.78,69.59,69.59,63600.0,51.5529,51.5529,51.4125,51.4125,63600.0
2012-02-15 10:00:00,69.6,69.7,69.6,69.66,30300.0,51.4199,51.4938,51.4199,51.4643,30300.0
2012-02-15 10:05:00,69.68,69.91,69.68,69.86,20100.0,51.479,51.649,51.479,51.612,20100.0
2012-02-15 10:10:00,69.88,69.92,69.83,69.89,10900.0,51.6268,51.6563,51.5898,51.6342,10900.0
2012-02-15 10:15:00,69.92,69.92,69.73,69.74,13500.0,51.6563,51.6563,51.516,51.5234,13500.0
2012-02-15 10:20:00,69.74,69.77,69.7,69.72,7500.0,51.5234,51.5455,51.4938,51.5086,7500.0
2012-02-15 10:25:00,69.73,69.83,69.73,69.83,5700.0,51.516,51.5898,51.516,51.5898,5700.0
2012-02-15 10:30:00,69.81,69.86,69.76,69.76,11000.0,51.5751,51.612,51.5381,51.5381,11000.0
2012-02-15 10:35:00,69.77,69.79,69.76,69.77,14500.0,51.5455,51.5603,51.5381,51.5455,14500.0
2012-02-15 10:40:00,69.77,70.0,69.77,70.0,25500.0,51.5455,51.7154,51.5455,51.7154,25500.0
2012-02-15 10:45:00,70.02,70.05,70.01,70.03,21200.0,51.7302,51.7524,51.7228,51.7376,21200.0
2012-02-15 10:50:00,70.03,70.05,70.0,70.0,21900.0,51.7376,51.7524,51.7154,51.7154,21900.0
2012-02-15 10:55:00,70.01,70.01,69.9,69.91,15700.0,51.7228,51.7228,51.6416,51.649,15700.0
2012-02-15 11:00:00,69.89,69.99,69.89,69.98,17900.0,51.6342,51.7081,51.6342,51.7007,17900.0
2012-02-15 11:05:00,69.99,70.0,69.9,69.95,51700.0,51.7081,51.7154,51.6416,51.6785,51700.0
2012-02-15 11:10:00,69.96,70.0,69.91,70.0,28100.0,51.6859,51.7154,51.649,51.7154,28100.0
2012-02-15 11:15:00,70.0,70.17,69.99,70.16,17800.0,51.7154,51.841,51.7081,51.8337,17800.0
2012-02-15 11:20:00,70.15,70.21,70.04,70.04,18900.0,51.8263,51.8706,51.745,51.745,18900.0
2012-02-15 11:25:00,70.04,70.14,70.04,70.11,11200.0,51.745,51.8189,51.745,51.7967,11200.0
2012-02-15 11:30:00,70.12,70.12,70.02,70.02,19600.0,51.8041,51.8041,51.7302,51.7302,19600.0
2012-02-15 11:35:00,70.02,70.04,69.98,70.04,22800.0,51.7302,51.745,51.7007,51.745,22800.0
2012-02-15 11:40:00,70.04,70.14,70.04,70.05,27300.0,51.745,51.8189,51.745,51.7524,27300.0
2012-02-15 11:45:00,70.04,70.05,69.98,69.99,16000.0,51.745,51.7524,51.7007,51.7081,16000.0
2012-02-15 11:50:00,69.98,69.99,69.77,69.8,23300.0,51.7007,51.7081,51.5455,51.5677,23300.0
2012-02-15 11:55:00,69.81,69.81,69.64,69.64,32300.0,51.5751,51.5751,51.4495,51.4495,32300.0
2012-02-15 12:00:00,69.64,69.7,69.6,69.7,18700.0,51.4495,51.4938,51.4199,51.4938,18700.0
2012-02-15 12:05:00,69.72,69.76,69.72,69.72,6500.0,51.5086,51.5381,51.5086,51.5086,6500.0
2012-02-15 12:10:00,69.72,69.73,69.7,69.73,14000.0,51.5086,51.516,51.4938,51.516,14000.0
2012-02-15 12:15:00,69.73,69.76,69.72,69.76,12200.0,51.516,51.5381,51.5086,51.5381,12200.0
2012-02-15 12:20:00,69.76,69.76,69.71,69.71,11800.0,51.5381,51.5381,51.5012,51.5012,11800.0
2012-02-15 12:25:00,69.7,69.72,69.67,69.68,11000.0,51.4938,51.5086,51.4716,51.479,11000.0
2012-02-15 12:30:00,69.68,69.7,69.6,69.62,14400.0,51.479,51.4938,51.4199,51.4347,14400.0
2012-02-15 12:35:00,69.63,69.66,69.62,69.64,5100.0,51.4421,51.4643,51.4347,51.4495,5100.0
2012-02-15 12:40:00,69.63,69.72,69.63,69.7,14200.0,51.4421,51.5086,51.4421,51.4938,14200.0
2012-02-15 12:45:00,69.67,69.71,69.64,69.64,7900.0,51.4716,51.5012,51.4495,51.4495,7900.0
2012-02-15 12:50:00,69.63,69.72,69.62,69.64,10900.0,51.4421,51.5086,51.4347,51.4495,10900.0
2012-02-15 12:55:00,69.64,69.7,69.62,69.69,16000.0,51.4495,51.4938,51.4347,51.4864,16000.0
2012-02-15 13:00:00,69.68,69.68,69.59,69.6,11300.0,51.479,51.479,51.4125,51.4199,11300.0
2012-02-15 13:05:00,69.61,69.62,69.56,69.59,6000.0,51.4273,51.4347,51.3904,51.4125,6000.0
2012-02-15 13:10:00,69.62,69.64,69.59,69.62,12600.0,51.4347,51.4495,51.4125,51.4347,12600.0
2012-02-15 13:15:00,69.62,69.71,69.62,69.7,43900.0,51.4347,51.5012,51.4347,51.4938,43900.0
2012-02-15 13:20:00,69.7,69.76,69.7,69.76,11300.0,51.4938,51.5381,51.4938,51.5381,11300.0
2012-02-15 13:25:00,69.75,69.79,69.75,69.79,12400.0,51.5307,51.5603,51.5307,51.5603,12400.0
2012-02-15 13:30:00,69.79,69.79,69.69,69.7,7700.0,51.5603,51.5603,51.4864,51.4938,7700.0
2012-02-15 13:35:00,69.7,69.75,69.7,69.73,4100.0,51.4938,51.5307,51.4938,51.516,4100.0
2012-02-15 13:40:00,69.73,69.76,69.69,69.74,8900.0,51.516,51.5381,51.4864,51.5234,8900.0
2012-02-15 13:45:00,69.74,69.74,69.63,69.71,8500.0,51.5234,51.5234,51.4421,51.5012,8500.0
2012-02-15 13:50:00,69.71,69.73,69.69,69.72,10100.0,51.5012,51.516,51.4864,51.5086,10100.0
2012-02-15 13:55:00,69.72,69.76,69.7,69.76,10500.0,51.5086,51.5381,51.4938,51.5381,10500.0
2012-02-15 14:00:00,69.76,69.81,69.65,69.69,23200.0,51.5381,51.5751,51.4569,51.4864,23200.0
2012-02-15 14:05:00,69.69,69.69,69.6,69.65,13200.0,51.4864,51.4864,51.4199,51.4569,13200.0
2012-02-15 14:10:00,69.65,69.66,69.58,69.62,19000.0,51.4569,51.4643,51.4052,51.4347,19000.0
2012-02-15 14:15:00,69.62,69.7,69.62,69.67,34200.0,51.4347,51.4938,51.4347,51.4716,34200.0
2012-02-15 14:20:00,69.66,69.77,69.65,69.77,22000.0,51.4643,51.5455,51.4569,51.5455,22000.0
2012-02-15 14:25:00,69.75,69.89,69.75,69.82,14400.0,51.5307,51.6342,51.5307,51.5825,14400.0
2012-02-15 14:30:00,69.82,69.82,69.75,69.76,15700.0,51.5825,51.5825,51.5307,51.5381,15700.0
2012-02-15 14:35:00,69.77,69.8,69.76,69.78,10300.0,51.5455,51.5677,51.5381,51.5529,10300.0
2012-02-15 14:40:00,69.79,69.84,69.79,69.8,16400.0,51.5603,51.5972,51.5603,51.5677,16400.0
2012-02-15 14:45:00,69.8,69.81,69.74,69.79,21100.0,51.5677,51.5751,51.5234,51.5603,21100.0
2012-02-15 14:50:00,69.8,69.86,69.76,69.78,13800.0,51.5677,51.612,51.5381,51.5529,13800.0
2012-02-15 14:55:00,69.78,69.84,69.68,69.68,18800.0,51.5529,51.5972,51.479,51.479,18800.0
2012-02-15 15:00:00,69.68,69.73,69.59,69.6,18400.0,51.479,51.516,51.4125,51.4199,18400.0
2012-02-15 15:05:00,69.61,69.78,69.61,69.75,36600.0,51.4273,51.5529,51.4273,51.5307,36600.0
2012-02-15 15:10:00,69.76,69.84,69.75,69.83,31800.0,51.5381,51.5972,51.5307,51.5898,31800.0
2012-02-15 15:15:00,69.84,69.93,69.82,69.85,27400.0,51.5972,51.6637,51.5825,51.6046,27400.0
2012-02-15 15:20:00,69.85,69.93,69.8,69.88,28400.0,51.6046,51.6637,51.5677,51.6268,28400.0
2012-02-15 15:25:00,69.9,69.99,69.88,69.99,48400.0,51.6416,51.7081,51.6268,51.7081,48400.0
2012-02-15 15:30:00,69.99,70.01,69.95,69.97,33800.0,51.7081,51.7228,51.6785,51.6933,33800.0
2012-02-15 15:35:00,69.97,70.01,69.96,70.0,28200.0,51.6933,51.7228,51.6859,51.7154,28200.0
2012-02-15 15:40:00,70.01,70.02,69.94,69.98,39100.0,51.7228,51.7302,51.6711,51.7007,39100.0
2012-02-15 15:45:00,69.98,70.07,69.93,69.93,22300.0,51.7007,51.7672,51.6637,51.6637,22300.0
2012-02-15 15:50:00,69.93,69.99,69.89,69.94,25600.0,51.6637,51.7081,51.6342,51.6711,25600.0
2012-02-15 15:55:00,69.96,70.06,69.83,70.03,232200.0,51.6859,51.7598,51.5898,51.7376,232200.0
2012-02-16 09:30:00,70.16,70.2,70.05,70.11,24400.0,51.8337,51.8632,51.7524,51.7967,24400.0
2012-02-16 09:35:00,70.17,70.23,70.1,70.23,7600.0,51.841,51.8854,51.7893,51.8854,7600.0
2012-02-16 09:40:00,70.24,70.34,70.21,70.23,19600.0,51.8928,51.9666,51.8706,51.8854,19600.0
2012-02-16 09:45:00,70.23,70.26,70.03,70.04,13700.0,51.8854,51.9075,51.7376,51.745,13700.0
2012-02-16 09:50:00,70.05,70.06,69.8,69.83,32500.0,51.7524,51.7598,51.5677,51.5898,32500.0
2012-02-16 09:55:00,69.82,70.06,69.75,70.01,18200.0,51.5825,51.7598,51.5307,51.7228,18200.0
2012-02-16 10:00:00,70.03,70.19,69.99,70.04,13400.0,51.7376,51.8558,51.7081,51.745,13400.0
2012-02-16 10:05:00,70.04,70.09,69.99,70.02,7700.0,51.745,51.7819,51.7081,51.7302,7700.0
2012-02-16 10:10:00,70.0,70.05,69.99,70.05,12400.0,51.7154,51.7524,51.7081,51.7524,12400.0
2012-02-16 10:15:00,70.06,70.09,69.98,70.03,15600.0,51.7598,51.7819,51.7007,51.7376,15600.0
2012-02-16 10:20:00,70.04,70.14,70.0,70.04,10600.0,51.745,51.8189,51.7154,51.745,10600.0
2012-02-16 10:25:00,70.05,70.15,70.01,70.07,20700.0,51.7524,51.8263,51.7228,51.7672,20700.0
2012-02-16 10:30:00,70.07,70.09,69.99,70.01,34500.0,51.7672,51.7819,51.7081,51.7228,34500.0
2012-02-16 10:35:00,70.02,70.06,70.01,70.03,7300.0,51.7302,51.7598,51.7228,51.7376,7300.0
2012-02-16 10:40:00,70.03,70.04,70.0,70.03,7500.0,51.7376,51.745,51.7154,51.7376,7500.0
2012-02-16 10:45:00,70.0,70.02,69.99,70.01,13600.0,51.7154,51.7302,51.7081,51.7228,13600.0
2012-02-16 10:50:00,70.02,70.03,69.98,69.98,16700.0,51.7302,51.7376,51.7007,51.7007,16700.0
2012-02-16 10:55:00,69.98,69.99,69.9,69.9,17900.0,51.7007,51.7081,51.6416,51.6416,17900.0
2012-02-16 11:00:00,69.9,70.03,69.9,70.03,16800.0,51.6416,51.7376,51.6416,51.7376,16800.0
2012-02-16 11:05:00,70.03,70.06,69.96,69.96,13600.0,51.7376,51.7598,51.6859,51.6859,13600.0
2012-02-16 11:10:00,69.97,70.01,69.96,70.0,17500.0,51.6933,51.7228,51.6859,51.7154,17500.0
2012-02-16 11:15:00,69.99,70.03,69.99,70.01,13700.0,51.7081,51.7376,51.7081,51.7228,13700.0
2012-02-16 11:20:00,70.01,70.03,69.99,70.03,6900.0,51.7228,51.7376,51.7081,51.7376,6900.0
2012-02-16 11:25:00,70.01,70.07,70.01,70.06,11900.0,51.7228,51.7672,51.7228,51.7598,11900.0
2012-02-16 11:30:00,70.06,70.06,70.01,70.03,12900.0,51.7598,51.7598,51.7228,51.7376,12900.0
2012-02-16 11:35:00,70.05,70.18,70.05,70.1,15000.0,51.7524,51.8484,51.7524,51.7893,15000.0
2012-02-16 11:40:00,70.1,70.12,70.05,70.07,6100.0,51.7893,51.8041,51.7524,51.7672,6100.0
2012-02-16 11:45:00,70.07,70.08,70.04,70.05,4800.0,51.7672,51.7745,51.745,51.7524,4800.0
2012-02-16 11:50:00,70.04,70.13,70.03,70.11,4500.0,51.745,51.8115,51.7376,51.7967,4500.0
2012-02-16 11:55:00,70.11,70.2,70.11,70.14,7400.0,51.7967,51.8632,51.7967,51.8189,7400.0
2012-02-16 12:00:00,70.13,70.17,70.12,70.13,9600.0,51.8115,51.841,51.8041,51.8115,9600.0
2012-02-16 12:05:00,70.13,70.16,70.11,70.14,11100.0,51.8115,51.8337,51.7967,51.8189,11100.0
2012-02-16 12:10:00,70.13,70.16,70.1,70.16,14100.0,51.8115,51.8337,51.7893,51.8337,14100.0
2012-02-16 12:15:00,70.15,70.18,70.15,70.16,9600.0,51.8263,51.8484,51.8263,51.8337,9600.0
2012-02-16 12:20:00,70.16,70.25,70.16,70.21,8500.0,51.8337,51.9001,51.8337,51.8706,8500.0
2012-02-16 12:25:00,70.22,70.22,70.16,70.16,5400.0,51.878,51.878,51.8337,51.8337,5400.0
2012-02-16 12:30:00,70.16,70.17,70.12,70.12,4700.0,51.8337,51.841,51.8041,51.8041,4700.0
2012-02-16 12:35:00,70.13,70.16,70.13,70.15,5600.0,51.8115,51.8337,51.8115,51.8263,5600.0
2012-02-16 12:40:00,70.15,70.16,70.09,70.11,5800.0,51.8263,51.8337,51.7819,51.7967,5800.0
2012-02-16 12:45:00,70.12,70.14,70.12,70.13,3900.0,51.8041,51.8189,51.8041,51.8115,3900.0
2012-02-16 12:50:00,70.13,70.16,70.12,70.16,8100.0,51.8115,51.8337,51.8041,51.8337,8100.0
2012-02-16 12:55:00,70.16,70.22,70.16,70.22,2800.0,51.8337,51.878,51.8337,51.878,2800.0
2012-02-16 13:00:00,70.21,70.33,70.21,70.33,6900.0,51.8706,51.9592,51.8706,51.9592,6900.0
2012-02-16 13:05:00,70.32,70.32,70.23,70.25,5200.0,51.9519,51.9519,51.8854,51.9001,5200.0
2012-02-16 13:10:00,70.24,70.38,70.23,70.37,10500.0,51.8928,51.9962,51.8854,51.9888,10500.0
2012-02-16 13:15:00,70.38,70.4,70.35,70.36,6700.0,51.9962,52.011,51.974,51.9814,6700.0
2012-02-16 13:20:00,70.35,70.36,70.31,70.32,5200.0,51.974,51.9814,51.9445,51.9519,5200.0
2012-02-16 13:25:00,70.31,70.32,70.29,70.31,6400.0,51.9445,51.9519,51.9297,51.9445,6400.0
2012-02-16 13:30:00,70.3,70.31,70.29,70.3,5300.0,51.9371,51.9445,51.9297,51.9371,5300.0
2012-02-16 13:35:00,70.31,70.4,70.3,70.37,7600.0,51.9445,52.011,51.9371,51.9888,7600.0
2012-02-16 13:40:00,70.35,70.35,70.25,70.26,8500.0,51.974,51.974,51.9001,51.9075,8500.0
2012-02-16 13:45:00,70.25,70.37,70.25,70.37,22500.0,51.9001,51.9888,51.9001,51.9888,22500.0
2012-02-16 13:50:00,70.36,70.38,70.35,70.37,8400.0,51.9814,51.9962,51.974,51.9888,8400.0
2012-02-16 13:55:00,70.37,70.38,70.37,70.37,5600.0,51.9888,51.9962,51.9888,51.9888,5600.0
2012-02-16 14:00:00,70.37,70.37,70.34,70.35,11900.0,51.9888,51.9888,51.9666,51.974,11900.0
2012-02-16 14:05:00,70.35,70.36,70.34,70.36,11900.0,51.974,51.9814,51.9666,51.9814,11900.0
2012-02-16 14:10:00,70.36,70.37,70.34,70.35,21400.0,51.9814,51.9888,51.9666,51.974,21400.0
2012-02-16 14:15:00,70.35,70.38,70.35,70.36,11700.0,51.974,51.9962,51.974,51.9814,11700.0
2012-02-16 14:20:00,70.36,70.37,70.35,70.35,12600.0,51.9814,51.9888,51.974,51.974,12600.0
2012-02-16 14:25:00,70.36,70.38,70.35,70.37,10200.0,51.9814,51.9962,51.974,51.9888,10200.0
2012-02-16 14:30:00,70.37,70.41,70.36,70.4,18300.0,51.9888,52.0183,51.9814,52.011,18300.0
2012-02-16 14:35:00,70.4,70.41,70.33,70.34,17100.0,52.011,52.0183,51.9592,51.9666,17100.0
2012-02-16 14:40:00,70.34,70.37,70.33,70.35,10800.0,51.9666,51.9888,51.9592,51.974,10800.0
2012-02-16 14:45:00,70.35,70.36,70.31,70.34,9300.0,51.974,51.9814,51.9445,51.9666,9300.0
2012-02-16 14:50:00,70.33,70.37,70.33,70.37,8400.0,51.9592,51.9888,51.9592,51.9888,8400.0
2012-02-16 14:55:00,70.37,70.41,70.37,70.4,10900.0,51.9888,52.0183,51.9888,52.011,10900.0
2012-02-16 15:00:00,70.4,70.42,70.37,70.37,20400.0,52.011,52.0257,51.9888,51.9888,20400.0
2012-02-16 15:05:00,70.37,70.4,70.34,70.34,9100.0,51.9888,52.011,51.9666,51.9666,9100.0
2012-02-16 15:10:00,70.33,70.35,70.3,70.34,24100.0,51.9592,51.974,51.9371,51.9666,24100.0
2012-02-16 15:15:00,70.34,70.37,70.33,70.37,21000.0,51.9666,51.9888,51.9592,51.9888,21000.0
2012-02-16 15:20:00,70.37,70.39,70.33,70.36,13700.0,51.9888,52.0036,51.9592,51.9814,13700.0
2012-02-16 15:25:00,70.35,70.39,70.34,70.38,16400.0,51.974,52.0036,51.9666,51.9962,16400.0
2012-02-16 15:30:00,70.37,70.38,70.33,70.33,24900.0,51.9888,51.9962,51.9592,51.9592,24900.0
2012-02-16 15:35:00,70.33,70.37,70.32,70.37,16400.0,51.9592,51.9888,51.9519,51.9888,16400.0
2012-02-16 15:40:00,70.36,70.38,70.34,70.35,26900.0,51.9814,51.9962,51.9666,51.974,26900.0
2012-02-16 15:45:00,70.36,70.39,70.35,70.36,39900.0,51.9814,52.0036,51.974,51.9814,39900.0
2012-02-16 15:50:00,70.36,70.4,70.33,70.38,44400.0,51.9814,52.011,51.9592,51.9962,44400.0
2012-02-16 15:55:00,70.38,70.41,70.35,70.41,65500.0,51.9962,52.0183,51.974,52.0183,65500.0
2012-02-17 09:30:00,70.8,70.92,70.69,70.74,272400.0,52.3065,52.3951,52.2252,52.2622,272400.0
2012-02-17 09:35:00,70.69,70.76,70.6,70.73,9400.0,52.2252,52.2769,52.1587,52.2548,9400.0
2012-02-17 09:40:00,70.79,70.87,70.74,70.79,11900.0,52.2991,52.3582,52.2622,52.2991,11900.0
2012-02-17 09:45:00,70.83,70.83,70.68,70.81,8200.0,52.3286,52.3286,52.2178,52.3139,8200.0
2012-02-17 09:50:00,70.8,70.8,70.6,70.64,6800.0,52.3065,52.3065,52.1587,52.1883,6800.0
2012-02-17 09:55:00,70.64,70.69,70.56,70.64,6100.0,52.1883,52.2252,52.1292,52.1883,6100.0
2012-02-17 10:00:00,70.66,70.66,70.53,70.56,7200.0,52.203,52.203,52.107,52.1292,7200.0
2012-02-17 10:05:00,70.56,70.56,70.48,70.48,9700.0,52.1292,52.1292,52.0701,52.0701,9700.0
2012-02-17 10:10:00,70.48,70.49,70.43,70.48,11400.0,52.0701,52.0775,52.0331,52.0701,11400.0
2012-02-17 10:15:00,70.48,70.61,70.47,70.58,7800.0,52.0701,52.1661,52.0627,52.1439,7800.0
2012-02-17 10:20:00,70.59,70.67,70.59,70.63,4100.0,52.1513,52.2104,52.1513,52.1809,4100.0
2012-02-17 10:25:00,70.63,70.65,70.62,70.64,2100.0,52.1809,52.1957,52.1735,52.1883,2100.0
2012-02-17 10:30:00,70.63,70.63,70.53,70.53,6300.0,52.1809,52.1809,52.107,52.107,6300.0
2012-02-17 10:35:00,70.54,70.57,70.51,70.52,5900.0,52.1144,52.1366,52.0922,52.0996,5900.0
2012-02-17 10:40:00,70.52,70.63,70.51,70.58,21900.0,52.0996,52.1809,52.0922,52.1439,21900.0
2012-02-17 10:45:00,70.59,70.59,70.53,70.54,3300.0,52.1513,52.1513,52.107,52.1144,3300.0
2012-02-17 10:50:00,70.55,70.6,70.55,70.56,2800.0,52.1218,52.1587,52.1218,52.1292,2800.0
2012-02-17 10:55:00,70.56,70.56,70.51,70.52,15000.0,52.1292,52.1292,52.0922,52.0996,15000.0
2012-02-17 11:00:00,70.52,70.53,70.5,70.51,4800.0,52.0996,52.107,52.0848,52.0922,4800.0
2012-02-17 11:05:00,70.49,70.53,70.49,70.5,3000.0,52.0775,52.107,52.0775,52.0848,3000.0
2012-02-17 11:10:00,70.51,70.59,70.51,70.56,5400.0,52.0922,52.1513,52.0922,52.1292,5400.0
2012-02-17 11:15:00,70.59,70.61,70.56,70.59,12300.0,52.1513,52.1661,52.1292,52.1513,12300.0
2012-02-17 11:20:00,70.58,70.68,70.58,70.66,2800.0,52.1439,52.2178,52.1439,52.203,2800.0
2012-02-17 11:25:00,70.68,70.71,70.64,70.71,3400.0,52.2178,52.24,52.1883,52.24,3400.0
2012-02-17 11:30:00,70.7,70.73,70.69,70.71,4500.0,52.2326,52.2548,52.2252,52.24,4500.0
2012-02-17 11:35:00,70.69,70.71,70.61,70.62,4200.0,52.2252,52.24,52.1661,52.1735,4200.0
2012-02-17 11:40:00,70.64,70.66,70.63,70.64,1900.0,52.1883,52.203,52.1809,52.1883,1900.0
2012-02-17 11:45:00,70.66,70.66,70.58,70.58,4600.0,52.203,52.203,52.1439,52.1439,4600.0
2012-02-17 11:50:00,70.58,70.6,70.56,70.6,6900.0,52.1439,52.1587,52.1292,52.1587,6900.0
2012-02-17 11:55:00,70.59,70.61,70.56,70.59,4400.0,52.1513,52.1661,52.1292,52.1513,4400.0
2012-02-17 12:00:00,70.59,70.59,70.55,70.55,2800.0,52.1513,52.1513,52.1218,52.1218,2800.0
2012-02-17 12:05:00,70.55,70.58,70.55,70.56,2600.0,52.1218,52.1439,52.1218,52.1292,2600.0
2012-02-17 12:10:00,70.56,70.57,70.53,70.53,5400.0,52.1292,52.1366,52.107,52.107,5400.0
2012-02-17 12:15:00,70.53,70.53,70.52,70.52,4000.0,52.107,52.107,52.0996,52.0996,4000.0
2012-02-17 12:20:00,70.53,70.53,70.49,70.49,2300.0,52.107,52.107,52.0775,52.0775,2300.0
2012-02-17 12:25:00,70.49,70.49,70.46,70.46,3800.0,52.0775,52.0775,52.0553,52.0553,3800.0
2012-02-17 12:30:00,70.47,70.5,70.44,70.44,10100.0,52.0627,52.0848,52.0405,52.0405,10100.0
2012-02-17 12:35:00,70.44,70.46,70.42,70.45,12700.0,52.0405,52.0553,52.0257,52.0479,12700.0
2012-02-17 12:40:00,70.46,70.48,70.45,70.47,3000.0,52.0553,52.0701,52.0479,52.0627,3000.0
2012-02-17 12:45:00,70.47,70.48,70.45,70.47,3800.0,52.0627,52.0701,52.0479,52.0627,3800.0
2012-02-17 12:50:00,70.47,70.49,70.46,70.48,4500.0,52.0627,52.0775,52.0553,52.0701,4500.0
2012-02-17 12:55:00,70.47,70.48,70.46,70.47,5500.0,52.0627,52.0701,52.0553,52.0627,5500.0
2012-02-17 13:00:00,70.46,70.46,70.44,70.44,8200.0,52.0553,52.0553,52.0405,52.0405,8200.0
2012-02-17 13:05:00,70.42,70.44,70.41,70.43,4100.0,52.0257,52.0405,52.0183,52.0331,4100.0
2012-02-17 13:10:00,70.42,70.42,70.38,70.42,6400.0,52.0257,52.0257,51.9962,52.0257,6400.0
2012-02-17 13:15:00,70.42,70.46,70.41,70.41,4500.0,52.0257,52.0553,52.0183,52.0183,4500.0
2012-02-17 13:20:00,70.42,70.46,70.42,70.45,3400.0,52.0257,52.0553,52.0257,52.0479,3400.0
2012-02-17 13:25:00,70.45,70.46,70.43,70.44,2200.0,52.0479,52.0553,52.0331,52.0405,2200.0
2012-02-17 13:30:00,70.44,70.47,70.44,70.47,5000.0,52.0405,52.0627,52.0405,52.0627,5000.0
2012-02-17 13:35:00,70.47,70.49,70.47,70.49,2800.0,52.0627,52.0775,52.0627,52.0775,2800.0
2012-02-17 13:40:00,70.48,70.48,70.45,70.45,2500.0,52.0701,52.0701,52.0479,52.0479,2500.0
2012-02-17 13:45:00,70.46,70.46,70.42,70.42,11200.0,52.0553,52.0553,52.0257,52.0257,11200.0
2012-02-17 13:50:00,70.43,70.45,70.42,70.42,5200.0,52.0331,52.0479,52.0257,52.0257,5200.0
2012-02-17 13:55:00,70.45,70.52,70.45,70.5,4500.0,52.0479,52.0996,52.0479,52.0848,4500.0
2012-02-17 14:00:00,70.5,70.51,70.48,70.49,4100.0,52.0848,52.0922,52.0701,52.0775,4100.0
2012-02-17 14:05:00,70.48,70.49,70.48,70.49,2700.0,52.0701,52.0775,52.0701,52.0775,2700.0
2012-02-17 14:10:00,70.49,70.51,70.47,70.5,20000.0,52.0775,52.0922,52.0627,52.0848,20000.0
2012-02-17 14:15:00,70.49,70.51,70.48,70.5,4400.0,52.0775,52.0922,52.0701,52.0848,4400.0
2012-02-17 14:20:00,70.5,70.53,70.49,70.53,9400.0,52.0848,52.107,52.0775,52.107,9400.0
2012-02-17 14:25:00,70.53,70.56,70.52,70.56,6400.0,52.107,52.1292,52.0996,52.1292,6400.0
2012-02-17 14:30:00,70.55,70.64,70.55,70.64,51300.0,52.1218,52.1883,52.1218,52.1883,51300.0
2012-02-17 14:35:00,70.64,70.67,70.64,70.67,9000.0,52.1883,52.2104,52.1883,52.2104,9000.0
2012-02-17 14:40:00,70.67,70.68,70.65,70.65,9500.0,52.2104,52.2178,52.1957,52.1957,9500.0
2012-02-17 14:45:00,70.65,70.71,70.65,70.7,13500.0,52.1957,52.24,52.1957,52.2326,13500.0
2012-02-17 14:50:00,70.7,70.8,70.7,70.79,17100.0,52.2326,52.3065,52.2326,52.2991,17100.0
2012-02-17 14:55:00,70.78,70.8,70.76,70.79,9400.0,52.2917,52.3065,52.2769,52.2991,9400.0
2012-02-17 15:00:00,70.78,70.8,70.77,70.79,6200.0,52.2917,52.3065,52.2843,52.2991,6200.0
2012-02-17 15:05:00,70.78,70.82,70.78,70.79,6200.0,52.2917,52.3213,52.2917,52.2991,6200.0
2012-02-17 15:10:00,70.8,70.9,70.79,70.9,24200.0,52.3065,52.3804,52.2991,52.3804,24200.0
2012-02-17 15:15:00,70.9,70.9,70.84,70.89,14000.0,52.3804,52.3804,52.336,52.373,14000.0
2012-02-17 15:20:00,70.88,70.98,70.87,70.98,26600.0,52.3656,52.4395,52.3582,52.4395,26600.0
2012-02-17 15:25:00,70.96,71.04,70.96,70.98,18300.0,52.4247,52.4838,52.4247,52.4395,18300.0
2012-02-17 15:30:00,70.98,71.01,70.95,70.98,22400.0,52.4395,52.4616,52.4173,52.4395,22400.0
2012-02-17 15:35:00,70.98,70.98,70.86,70.92,19500.0,52.4395,52.4395,52.3508,52.3951,19500.0
2012-02-17 15:40:00,70.92,70.94,70.83,70.84,19300.0,52.3951,52.4099,52.3286,52.336,19300.0
2012-02-17 15:45:00,70.85,70.95,70.84,70.93,24400.0,52.3434,52.4173,52.336,52.4025,24400.0
2012-02-17 15:50:00,70.92,70.97,70.87,70.91,25900.0,52.3951,52.4321,52.3582,52.3877,25900.0
2012-02-17 15:55:00,70.9,70.91,70.85,70.89,37100.0,52.3804,52.3877,52.3434,52.373,37100.0
2012-02-21 09:30:00,71.22,71.33,71.02,71.32,37900.0,52.6168,52.698,52.469,52.6907,37900.0
2012-02-21 09:35:00,71.33,71.63,71.28,71.62,29200.0,52.698,52.9197,52.6611,52.9123,29200.0
2012-02-21 09:40:00,71.63,71.81,71.61,71.8,23500.0,52.9197,53.0527,52.9049,53.0453,23500.0
2012-02-21 09:45:00,71.8,71.8,71.49,71.52,36000.0,53.0453,53.0453,52.8162,52.8384,36000.0
2012-02-21 09:50:00,71.54,71.55,71.41,71.43,29900.0,52.8532,52.8606,52.7571,52.7719,29900.0
2012-02-21 09:55:00,71.43,71.51,71.42,71.45,10000.0,52.7719,52.831,52.7645,52.7867,10000.0
2012-02-21 10:00:00,71.44,71.45,71.37,71.38,6800.0,52.7793,52.7867,52.7276,52.735,6800.0
2012-02-21 10:05:00,71.37,71.38,71.3,71.31,5900.0,52.7276,52.735,52.6759,52.6833,5900.0
2012-02-21 10:10:00,71.31,71.39,71.19,71.39,12700.0,52.6833,52.7424,52.5946,52.7424,12700.0
2012-02-21 10:15:00,71.4,71.5,71.39,71.41,12400.0,52.7498,52.8236,52.7424,52.7571,12400.0
2012-02-21 10:20:00,71.41,71.49,71.38,71.42,8800.0,52.7571,52.8162,52.735,52.7645,8800.0
2012-02-21 10:25:00,71.42,71.49,71.42,71.48,8300.0,52.7645,52.8162,52.7645,52.8089,8300.0
2012-02-21 10:30:00,71.49,71.56,71.49,71.55,25800.0,52.8162,52.868,52.8162,52.8606,25800.0
2012-02-21 10:35:00,71.56,71.59,71.54,71.56,12400.0,52.868,52.8901,52.8532,52.868,12400.0
2012-02-21 10:40:00,71.54,71.56,71.52,71.52,16000.0,52.8532,52.868,52.8384,52.8384,16000.0
2012-02-21 10:45:00,71.51,71.52,71.47,71.47,5000.0,52.831,52.8384,52.8015,52.8015,5000.0
2012-02-21 10:50:00,71.48,71.48,71.43,71.47,3900.0,52.8089,52.8089,52.7719,52.8015,3900.0
2012-02-21 10:55:00,71.47,71.56,71.47,71.56,7400.0,52.8015,52.868,52.8015,52.868,7400.0
2012-02-21 11:00:00,71.56,71.59,71.53,71.58,8500.0,52.868,52.8901,52.8458,52.8827,8500.0
2012-02-21 11:05:00,71.59,71.65,71.59,71.65,5300.0,52.8901,52.9345,52.8901,52.9345,5300.0
2012-02-21 11:10:00,71.65,71.67,71.57,71.58,6700.0,52.9345,52.9492,52.8753,52.8827,6700.0
2012-02-21 11:15:00,71.57,71.59,71.53,71.59,8300.0,52.8753,52.8901,52.8458,52.8901,8300.0
2012-02-21 11:20:00,71.58,71.69,71.58,71.64,7300.0,52.8827,52.964,52.8827,52.9271,7300.0
2012-02-21 11:25:00,71.65,71.65,71.57,71.59,4200.0,52.9345,52.9345,52.8753,52.8901,4200.0
2012-02-21 11:30:00,71.57,71.59,71.48,71.48,14400.0,52.8753,52.8901,52.8089,52.8089,14400.0
2012-02-21 11:35:00,71.48,71.49,71.46,71.47,11600.0,52.8089,52.8162,52.7941,52.8015,11600.0
2012-02-21 11:40:00,71.46,71.47,71.44,71.44,3000.0,52.7941,52.8015,52.7793,52.7793,3000.0
2012-02-21 11:45:00,71.44,71.47,71.43,71.46,4500.0,52.7793,52.8015,52.7719,52.7941,4500.0
2012-02-21 11:50:00,71.46,71.5,71.46,71.48,7200.0,52.7941,52.8236,52.7941,52.8089,7200.0
2012-02-21 11:55:00,71.47,71.5,71.47,71.5,3500.0,52.8015,52.8236,52.8015,52.8236,3500.0
2012-02-21 12:00:00,71.49,71.73,71.49,71.69,30400.0,52.8162,52.9936,52.8162,52.964,30400.0
2012-02-21 12:05:00,71.7,71.76,71.65,71.67,10800.0,52.9714,53.0157,52.9345,52.9492,10800.0
2012-02-21 12:10:00,71.66,71.67,71.56,71.59,12100.0,52.9418,52.9492,52.868,52.8901,12100.0
2012-02-21 12:15:00,71.58,71.59,71.46,71.46,16500.0,52.8827,52.8901,52.7941,52.7941,16500.0
2012-02-21 12:20:00,71.46,71.48,71.44,71.46,9400.0,52.7941,52.8089,52.7793,52.7941,9400.0
2012-02-21 12:25:00,71.44,71.54,71.44,71.52,4800.0,52.7793,52.8532,52.7793,52.8384,4800.0
2012-02-21 12:30:00,71.54,71.54,71.47,71.53,4400.0,52.8532,52.8532,52.8015,52.8458,4400.0
2012-02-21 12:35:00,71.53,71.58,71.48,71.5,8500.0,52.8458,52.8827,52.8089,52.8236,8500.0
2012-02-21 12:40:00,71.48,71.5,71.47,71.47,4700.0,52.8089,52.8236,52.8015,52.8015,4700.0
2012-02-21 12:45:00,71.48,71.48,71.45,71.46,6800.0,52.8089,52.8089,52.7867,52.7941,6800.0
2012-02-21 12:50:00,71.45,71.54,71.43,71.52,14700.0,52.7867,52.8532,52.7719,52.8384,14700.0
2012-02-21 12:55:00,71.51,71.53,71.51,71.51,4300.0,52.831,52.8458,52.831,52.831,4300.0
2012-02-21 13:00:00,71.51,71.54,71.5,71.54,16200.0,52.831,52.8532,52.8236,52.8532,16200.0
2012-02-21 13:05:00,71.54,71.56,71.53,71.54,3400.0,52.8532,52.868,52.8458,52.8532,3400.0
2012-02-21 13:10:00,71.55,71.63,71.55,71.63,6100.0,52.8606,52.9197,52.8606,52.9197,6100.0
2012-02-21 13:15:00,71.65,71.68,71.64,71.65,4700.0,52.9345,52.9566,52.9271,52.9345,4700.0
2012-02-21 13:20:00,71.65,71.66,71.61,71.63,5300.0,52.9345,52.9418,52.9049,52.9197,5300.0
2012-02-21 13:25:00,71.63,71.63,71.56,71.58,7100.0,52.9197,52.9197,52.868,52.8827,7100.0
2012-02-21 13:30:00,71.57,71.6,71.52,71.54,7000.0,52.8753,52.8975,52.8384,52.8532,7000.0
2012-02-21 13:35:00,71.54,71.6,71.53,71.59,6000.0,52.8532,52.8975,52.8458,52.8901,6000.0
2012-02-21 13:40:00,71.58,71.58,71.53,71.58,16300.0,52.8827,52.8827,52.8458,52.8827,16300.0
2012-02-21 13:45:00,71.58,71.64,71.58,71.6,8800.0,52.8827,52.9271,52.8827,52.8975,8800.0
2012-02-21 13:50:00,71.6,71.61,71.59,71.61,9600.0,52.8975,52.9049,52.8901,52.9049,9600.0
2012-02-21 13:55:00,71.6,71.61,71.55,71.57,23900.0,52.8975,52.9049,52.8606,52.8753,23900.0
2012-02-21 14:00:00,71.57,71.6,71.57,71.6,10400.0,52.8753,52.8975,52.8753,52.8975,10400.0
2012-02-21 14:05:00,71.6,71.61,71.57,71.58,13200.0,52.8975,52.9049,52.8753,52.8827,13200.0
2012-02-21 14:10:00,71.58,71.59,71.56,71.56,22000.0,52.8827,52.8901,52.868,52.868,22000.0
2012-02-21 14:15:00,71.56,71.58,71.55,71.56,7900.0,52.868,52.8827,52.8606,52.868,7900.0
2012-02-21 14:20:00,71.56,71.58,71.49,71.5,20000.0,52.868,52.8827,52.8162,52.8236,20000.0
2012-02-21 14:25:00,71.5,71.5,71.41,71.41,10400.0,52.8236,52.8236,52.7571,52.7571,10400.0
2012-02-21 14:30:00,71.4,71.41,71.3,71.3,17600.0,52.7498,52.7571,52.6759,52.6759,17600.0
2012-02-21 14:35:00,71.32,71.32,71.22,71.25,14200.0,52.6907,52.6907,52.6168,52.6389,14200.0
2012-02-21 14:40:00,71.26,71.26,71.2,71.2,8400.0,52.6463,52.6463,52.602,52.602,8400.0
2012-02-21 14:45:00,71.19,71.21,71.19,71.2,17200.0,52.5946,52.6094,52.5946,52.602,17200.0
2012-02-21 14:50:00,71.2,71.21,71.16,71.18,23500.0,52.602,52.6094,52.5724,52.5872,23500.0
2012-02-21 14:55:00,71.19,71.2,71.16,71.19,15200.0,52.5946,52.602,52.5724,52.5946,15200.0
2012-02-21 15:00:00,71.19,71.19,71.18,71.18,12900.0,52.5946,52.5946,52.5872,52.5872,12900.0
2012-02-21 15:05:00,71.18,71.19,71.18,71.19,6100.0,52.5872,52.5946,52.5872,52.5946,6100.0
2012-02-21 15:10:00,71.18,71.19,71.18,71.18,9100.0,52.5872,52.5946,52.5872,52.5872,9100.0
2012-02-21 15:15:00,71.18,71.19,71.05,71.06,42100.0,52.5872,52.5946,52.4912,52.4986,42100.0
2012-02-21 15:20:00,71.06,71.06,71.05,71.06,26100.0,52.4986,52.4986,52.4912,52.4986,26100.0
2012-02-21 15:25:00,71.05,71.06,70.93,70.93,40300.0,52.4912,52.4986,52.4025,52.4025,40300.0
2012-02-21 15:30:00,70.94,71.02,70.91,71.0,38200.0,52.4099,52.469,52.3877,52.4542,38200.0
2012-02-21 15:35:00,71.01,71.08,71.0,71.07,25200.0,52.4616,52.5133,52.4542,52.506,25200.0
2012-02-21 15:40:00,71.07,71.1,71.04,71.06,14500.0,52.506,52.5281,52.4838,52.4986,14500.0
2012-02-21 15:45:00,71.06,71.08,71.0,71.05,75200.0,52.4986,52.5133,52.4542,52.4912,75200.0
2012-02-21 15:50:00,71.05,71.09,71.05,71.09,34900.0,52.4912,52.5207,52.4912,52.5207,34900.0
2012-02-21 15:55:00,71.08,71.14,71.05,71.13,53800.0,52.5133,52.5577,52.4912,52.5503,53800.0
2012-02-22 09:30:00,70.96,71.18,70.89,70.95,21000.0,52.4247,52.5872,52.373,52.4173,21000.0
2012-02-22 09:35:00,70.95,71.04,70.87,70.94,6700.0,52.4173,52.4838,52.3582,52.4099,6700.0
2012-02-22 09:40:00,70.94,71.06,70.9,70.98,7400.0,52.4099,52.4986,52.3804,52.4395,7400.0
2012-02-22 09:45:00,70.94,70.95,70.77,70.78,4900.0,52.4099,52.4173,52.2843,52.2917,4900.0
2012-02-22 09:50:00,70.78,70.87,70.76,70.78,15100.0,52.2917,52.3582,52.2769,52.2917,15100.0
2012-02-22 09:55:00,70.78,70.91,70.75,70.87,14000.0,52.2917,52.3877,52.2695,52.3582,14000.0
2012-02-22 10:00:00,70.87,70.89,70.65,70.76,16500.0,52.3582,52.373,52.1957,52.2769,16500.0
2012-02-22 10:05:00,70.77,70.78,70.64,70.64,9100.0,52.2843,52.2917,52.1883,52.1883,9100.0
2012-02-22 10:10:00,70.65,70.75,70.63,70.68,11500.0,52.1957,52.2695,52.1809,52.2178,11500.0
2012-02-22 10:15:00,70.64,70.85,70.63,70.79,9100.0,52.1883,52.3434,52.1809,52.2991,9100.0
2012-02-22 10:20:00,70.78,70.86,70.73,70.79,16300.0,52.2917,52.3508,52.2548,52.2991,16300.0
2012-02-22 10:25:00,70.79,70.84,70.79,70.84,5600.0,52.2991,52.336,52.2991,52.336,5600.0
2012-02-22 10:30:00,70.84,70.84,70.76,70.76,4800.0,52.336,52.336,52.2769,52.2769,4800.0
2012-02-22 10:35:00,70.77,70.86,70.77,70.77,7400.0,52.2843,52.3508,52.2843,52.2843,7400.0
2012-02-22 10:40:00,70.77,70.8,70.75,70.75,9600.0,52.2843,52.3065,52.2695,52.2695,9600.0
2012-02-22 10:45:00,70.76,70.83,70.76,70.8,32100.0,52.2769,52.3286,52.2769,52.3065,32100.0
2012-02-22 10:50:00,70.79,70.92,70.79,70.9,7900.0,52.2991,52.3951,52.2991,52.3804,7900.0
2012-02-22 10:55:00,70.9,70.9,70.74,70.77,12300.0,52.3804,52.3804,52.2622,52.2843,12300.0
2012-02-22 11:00:00,70.76,70.8,70.74,70.75,8800.0,52.2769,52.3065,52.2622,52.2695,8800.0
2012-02-22 11:05:00,70.75,70.85,70.75,70.84,14800.0,52.2695,52.3434,52.2695,52.336,14800.0
2012-02-22 11:10:00,70.84,70.84,70.75,70.77,9600.0,52.336,52.336,52.2695,52.2843,9600.0
2012-02-22 11:15:00,70.77,70.78,70.73,70.73,12000.0,52.2843,52.2917,52.2548,52.2548,12000.0
2012-02-22 11:20:00,70.75,70.82,70.73,70.8,10400.0,52.2695,52.3213,52.2548,52.3065,10400.0
2012-02-22 11:25:00,70.8,70.83,70.78,70.78,10100.0,52.3065,52.3286,52.2917,52.2917,10100.0
2012-02-22 11:30:00,70.77,70.79,70.72,70.74,10200.0,52.2843,52.2991,52.2474,52.2622,10200.0
2012-02-22 11:35:00,70.74,70.75,70.65,70.68,24100.0,52.2622,52.2695,52.1957,52.2178,24100.0
2012-02-22 11:40:00,70.68,70.68,70.56,70.58,33300.0,52.2178,52.2178,52.1292,52.1439,33300.0
2012-02-22 11:45:00,70.58,70.6,70.56,70.57,10300.0,52.1439,52.1587,52.1292,52.1366,10300.0
2012-02-22 11:50:00,70.59,70.59,70.54,70.56,7900.0,52.1513,52.1513,52.1144,52.1292,7900.0
2012-02-22 11:55:00,70.56,70.63,70.55,70.63,6900.0,52.1292,52.1809,52.1218,52.1809,6900.0
2012-02-22 12:00:00,70.63,70.66,70.56,70.57,10300.0,52.1809,52.203,52.1292,52.1366,10300.0
2012-02-22 12:05:00,70.57,70.58,70.48,70.51,17200.0,52.1366,52.1439,52.0701,52.0922,17200.0
2012-02-22 12:10:00,70.5,70.51,70.5,70.5,12400.0,52.0848,52.0922,52.0848,52.0848,12400.0
2012-02-22 12:15:00,70.5,70.53,70.5,70.51,8900.0,52.0848,52.107,52.0848,52.0922,8900.0
2012-02-22 12:20:00,70.51,70.51,70.48,70.5,9300.0,52.0922,52.0922,52.0701,52.0848,9300.0
2012-02-22 12:25:00,70.5,70.54,70.49,70.52,9200.0,52.0848,52.1144,52.0775,52.0996,9200.0
2012-02-22 12:30:00,70.53,70.54,70.42,70.44,33800.0,52.107,52.1144,52.0257,52.0405,33800.0
2012-02-22 12:35:00,70.44,70.46,70.43,70.45,7500.0,52.0405,52.0553,52.0331,52.0479,7500.0
2012-02-22 12:40:00,70.45,70.48,70.45,70.48,5700.0,52.0479,52.0701,52.0479,52.0701,5700.0
2012-02-22 12:45:00,70.48,70.5,70.48,70.48,16600.0,52.0701,52.0848,52.0701,52.0701,16600.0
2012-02-22 12:50:00,70.48,70.52,70.48,70.51,13600.0,52.0701,52.0996,52.0701,52.0922,13600.0
2012-02-22 12:55:00,70.51,70.58,70.51,70.57,14400.0,52.0922,52.1439,52.0922,52.1366,14400.0
2012-02-22 13:00:00,70.57,70.59,70.54,70.58,11900.0,52.1366,52.1513,52.1144,52.1439,11900.0
2012-02-22 13:05:00,70.58,70.61,70.57,70.6,16500.0,52.1439,52.1661,52.1366,52.1587,16500.0
2012-02-22 13:10:00,70.6,70.65,70.6,70.65,12100.0,52.1587,52.1957,52.1587,52.1957,12100.0
2012-02-22 13:15:00,70.65,70.65,70.63,70.65,11500.0,52.1957,52.1957,52.1809,52.1957,11500.0
2012-02-22 13:20:00,70.65,70.65,70.65,70.65,3500.0,52.1957,52.1957,52.1957,52.1957,3500.0
2012-02-22 13:25:00,70.64,70.65,70.62,70.63,5500.0,52.1883,52.1957,52.1735,52.1809,5500.0
2012-02-22 13:30:00,70.63,70.63,70.59,70.61,8200.0,52.1809,52.1809,52.1513,52.1661,8200.0
2012-02-22 13:35:00,70.61,70.61,70.56,70.56,5500.0,52.1661,52.1661,52.1292,52.1292,5500.0
2012-02-22 13:40:00,70.56,70.58,70.56,70.56,11800.0,52.1292,52.1439,52.1292,52.1292,11800.0
2012-02-22 13:45:00,70.56,70.58,70.55,70.58,7500.0,52.1292,52.1439,52.1218,52.1439,7500.0
2012-02-22 13:50:00,70.57,70.65,70.57,70.63,13100.0,52.1366,52.1957,52.1366,52.1809,13100.0
2012-02-22 13:55:00,70.63,70.63,70.56,70.56,6600.0,52.1809,52.1809,52.1292,52.1292,6600.0
2012-02-22 14:00:00,70.56,70.57,70.55,70.55,5300.0,52.1292,52.1366,52.1218,52.1218,5300.0
2012-02-22 14:05:00,70.56,70.58,70.54,70.54,14900.0,52.1292,52.1439,52.1144,52.1144,14900.0
2012-02-22 14:10:00,70.54,70.56,70.54,70.56,10300.0,52.1144,52.1292,52.1144,52.1292,10300.0
2012-02-22 14:15:00,70.56,70.61,70.56,70.6,11200.0,52.1292,52.1661,52.1292,52.1587,11200.0
2012-02-22 14:20:00,70.61,70.63,70.59,70.59,7300.0,52.1661,52.1809,52.1513,52.1513,7300.0
2012-02-22 14:25:00,70.61,70.62,70.57,70.59,8200.0,52.1661,52.1735,52.1366,52.1513,8200.0
2012-02-22 14:30:00,70.59,70.62,70.55,70.57,21200.0,52.1513,52.1735,52.1218,52.1366,21200.0
2012-02-22 14:35:00,70.57,70.57,70.54,70.55,10300.0,52.1366,52.1366,52.1144,52.1218,10300.0
2012-02-22 14:40:00,70.55,70.55,70.48,70.51,22800.0,52.1218,52.1218,52.0701,52.0922,22800.0
2012-02-22 14:45:00,70.5,70.53,70.49,70.52,9200.0,52.0848,52.107,52.0775,52.0996,9200.0
2012-02-22 14:50:00,70.52,70.53,70.5,70.51,10400.0,52.0996,52.107,52.0848,52.0922,10400.0
2012-02-22 14:55:00,70.52,70.54,70.49,70.5,10400.0,52.0996,52.1144,52.0775,52.0848,10400.0
2012-02-22 15:00:00,70.5,70.51,70.46,70.51,12700.0,52.0848,52.0922,52.0553,52.0922,12700.0
2012-02-22 15:05:00,70.51,70.53,70.5,70.53,11800.0,52.0922,52.107,52.0848,52.107,11800.0
2012-02-22 15:10:00,70.53,70.55,70.51,70.55,18100.0,52.107,52.1218,52.0922,52.1218,18100.0
2012-02-22 15:15:00,70.55,70.58,70.54,70.57,13400.0,52.1218,52.1439,52.1144,52.1366,13400.0
2012-02-22 15:20:00,70.57,70.6,70.51,70.51,23600.0,52.1366,52.1587,52.0922,52.0922,23600.0
2012-02-22 15:25:00,70.51,70.51,70.45,70.46,35700.0,52.0922,52.0922,52.0479,52.0553,35700.0
2012-02-22 15:30:00,70.45,70.46,70.4,70.42,30200.0,52.0479,52.0553,52.011,52.0257,30200.0
2012-02-22 15:35:00,70.42,70.49,70.41,70.48,29500.0,52.0257,52.0775,52.0183,52.0701,29500.0
2012-02-22 15:40:00,70.48,70.5,70.38,70.38,41800.0,52.0701,52.0848,51.9962,51.9962,41800.0
2012-02-22 15:45:00,70.39,70.42,70.29,70.31,98800.0,52.0036,52.0257,51.9297,51.9445,98800.0
2012-02-22 15:50:00,70.31,70.35,70.24,70.28,107900.0,51.9445,51.974,51.8928,51.9223,107900.0
2012-02-22 15:55:00,70.28,70.41,70.28,70.4,71800.0,51.9223,52.0183,51.9223,52.011,71800.0
2012-02-23 09:30:00,70.53,70.55,70.29,70.35,32100.0,52.107,52.1218,51.9297,51.974,32100.0
2012-02-23 09:35:00,70.38,70.45,70.32,70.37,7700.0,51.9962,52.0479,51.9519,51.9888,7700.0
2012-02-23 09:40:00,70.43,70.5,70.35,70.38,11000.0,52.0331,52.0848,51.974,51.9962,11000.0
2012-02-23 09:45:00,70.41,70.5,70.37,70.38,18900.0,52.0183,52.0848,51.9888,51.9962,18900.0
2012-02-23 09:50:00,70.39,70.42,70.29,70.3,23000.0,52.0036,52.0257,51.9297,51.9371,23000.0
2012-02-23 09:55:00,70.3,70.34,70.21,70.22,20400.0,51.9371,51.9666,51.8706,51.878,20400.0
2012-02-23 10:00:00,70.21,70.25,70.19,70.24,14200.0,51.8706,51.9001,51.8558,51.8928,14200.0
2012-02-23 10:05:00,70.23,70.25,70.21,70.24,5500.0,51.8854,51.9001,51.8706,51.8928,5500.0
2012-02-23 10:10:00,70.25,70.25,70.18,70.24,6200.0,51.9001,51.9001,51.8484,51.8928,6200.0
2012-02-23 10:15:00,70.24,70.25,70.19,70.2,11300.0,51.8928,51.9001,51.8558,51.8632,11300.0
2012-02-23 10:20:00,70.22,70.32,70.21,70.32,11500.0,51.878,51.9519,51.8706,51.9519,11500.0
2012-02-23 10:25:00,70.31,70.34,70.24,70.24,124300.0,51.9445,51.9666,51.8928,51.8928,124300.0
2012-02-23 10:30:00,70.23,70.29,70.23,70.23,27200.0,51.8854,51.9297,51.8854,51.8854,27200.0
2012-02-23 10:35:00,70.23,70.23,70.18,70.22,21500.0,51.8854,51.8854,51.8484,51.878,21500.0
2012-02-23 10:40:00,70.22,70.23,70.11,70.12,10200.0,51.878,51.8854,51.7967,51.8041,10200.0
2012-02-23 10:45:00,70.13,70.14,70.09,70.12,11700.0,51.8115,51.8189,51.7819,51.8041,11700.0
2012-02-23 10:50:00,70.14,70.23,70.11,70.23,17500.0,51.8189,51.8854,51.7967,51.8854,17500.0
2012-02-23 10:55:00,70.24,70.24,70.18,70.21,8500.0,51.8928,51.8928,51.8484,51.8706,8500.0
2012-02-23 11:00:00,70.21,70.26,70.21,70.26,17300.0,51.8706,51.9075,51.8706,51.9075,17300.0
2012-02-23 11:05:00,70.26,70.26,70.2,70.22,6700.0,51.9075,51.9075,51.8632,51.878,6700.0
2012-02-23 11:10:00,70.23,70.39,70.22,70.39,15900.0,51.8854,52.0036,51.878,52.0036,15900.0
2012-02-23 11:15:00,70.4,70.44,70.28,70.31,13500.0,52.011,52.0405,51.9223,51.9445,13500.0
2012-02-23 11:20:00,70.3,70.35,70.3,70.3,9300.0,51.9371,51.974,51.9371,51.9371,9300.0
2012-02-23 11:25:00,70.3,70.38,70.28,70.38,8700.0,51.9371,51.9962,51.9223,51.9962,8700.0
2012-02-23 11:30:00,70.38,70.43,70.37,70.38,6000.0,51.9962,52.0331,51.9888,51.9962,6000.0
2012-02-23 11:35:00,70.39,70.42,70.37,70.4,4300.0,52.0036,52.0257,51.9888,52.011,4300.0
2012-02-23 11:40:00,70.41,70.5,70.4,70.42,14100.0,52.0183,52.0848,52.011,52.0257,14100.0
2012-02-23 11:45:00,70.42,70.48,70.41,70.47,3700.0,52.0257,52.0701,52.0183,52.0627,3700.0
2012-02-23 11:50:00,70.48,70.53,70.48,70.48,5800.0,52.0701,52.107,52.0701,52.0701,5800.0
2012-02-23 11:55:00,70.47,70.56,70.46,70.55,17400.0,52.0627,52.1292,52.0553,52.1218,17400.0
2012-02-23 12:00:00,70.55,70.57,70.47,70.47,7400.0,52.1218,52.1366,52.0627,52.0627,7400.0
2012-02-23 12:05:00,70.47,70.48,70.42,70.44,4600.0,52.0627,52.0701,52.0257,52.0405,4600.0
2012-02-23 12:10:00,70.44,70.47,70.43,70.47,4500.0,52.0405,52.0627,52.0331,52.0627,4500.0
2012-02-23 12:15:00,70.47,70.5,70.46,70.5,2700.0,52.0627,52.0848,52.0553,52.0848,2700.0
2012-02-23 12:20:00,70.5,70.52,70.49,70.51,5000.0,52.0848,52.0996,52.0775,52.0922,5000.0
2012-02-23 12:25:00,70.52,70.54,70.5,70.51,2700.0,52.0996,52.1144,52.0848,52.0922,2700.0
2012-02-23 12:30:00,70.51,70.52,70.48,70.49,5900.0,52.0922,52.0996,52.0701,52.0775,5900.0
2012-02-23 12:35:00,70.49,70.49,70.48,70.49,4200.0,52.0775,52.0775,52.0701,52.0775,4200.0
2012-02-23 12:40:00,70.49,70.49,70.42,70.42,5300.0,52.0775,52.0775,52.0257,52.0257,5300.0
2012-02-23 12:45:00,70.43,70.43,70.37,70.37,6300.0,52.0331,52.0331,51.9888,51.9888,6300.0
2012-02-23 12:50:00,70.37,70.37,70.29,70.32,12100.0,51.9888,51.9888,51.9297,51.9519,12100.0
2012-02-23 12:55:00,70.33,70.41,70.33,70.38,11300.0,51.9592,52.0183,51.9592,51.9962,11300.0
2012-02-23 13:00:00,70.38,70.42,70.37,70.42,6600.0,51.9962,52.0257,51.9888,52.0257,6600.0
2012-02-23 13:05:00,70.4,70.43,70.4,70.43,4100.0,52.011,52.0331,52.011,52.0331,4100.0
2012-02-23 13:10:00,70.43,70.43,70.41,70.42,2300.0,52.0331,52.0331,52.0183,52.0257,2300.0
2012-02-23 13:15:00,70.43,70.47,70.43,70.46,3700.0,52.0331,52.0627,52.0331,52.0553,3700.0
2012-02-23 13:20:00,70.46,70.47,70.41,70.42,3600.0,52.0553,52.0627,52.0183,52.0257,3600.0
2012-02-23 13:25:00,70.43,70.45,70.41,70.44,5500.0,52.0331,52.0479,52.0183,52.0405,5500.0
2012-02-23 13:30:00,70.43,70.46,70.41,70.45,11200.0,52.0331,52.0553,52.0183,52.0479,11200.0
2012-02-23 13:35:00,70.45,70.49,70.45,70.47,7100.0,52.0479,52.0775,52.0479,52.0627,7100.0
2012-02-23 13:40:00,70.47,70.53,70.47,70.53,10600.0,52.0627,52.107,52.0627,52.107,10600.0
2012-02-23 13:45:00,70.52,70.54,70.51,70.52,10100.0,52.0996,52.1144,52.0922,52.0996,10100.0
2012-02-23 13:50:00,70.52,70.58,70.52,70.58,5100.0,52.0996,52.1439,52.0996,52.1439,5100.0
2012-02-23 13:55:00,70.56,70.56,70.51,70.53,7400.0,52.1292,52.1292,52.0922,52.107,7400.0
2012-02-23 14:00:00,70.52,70.53,70.48,70.52,8700.0,52.0996,52.107,52.0701,52.0996,8700.0
2012-02-23 14:05:00,70.5,70.56,70.5,70.51,5200.0,52.0848,52.1292,52.0848,52.0922,5200.0
2012-02-23 14:10:00,70.52,70.55,70.5,70.52,10300.0,52.0996,52.1218,52.0848,52.0996,10300.0
2012-02-23 14:15:00,70.53,70.55,70.53,70.54,2500.0,52.107,52.1218,52.107,52.1144,2500.0
2012-02-23 14:20:00,70.54,70.55,70.51,70.52,4600.0,52.1144,52.1218,52.0922,52.0996,4600.0
2012-02-23 14:25:00,70.5,70.55,70.5,70.55,4100.0,52.0848,52.1218,52.0848,52.1218,4100.0
2012-02-23 14:30:00,70.53,70.61,70.53,70.58,10600.0,52.107,52.1661,52.107,52.1439,10600.0
2012-02-23 14:35:00,70.58,70.66,70.58,70.66,5400.0,52.1439,52.203,52.1439,52.203,5400.0
2012-02-23 14:40:00,70.65,70.66,70.53,70.56,8600.0,52.1957,52.203,52.107,52.1292,8600.0
2012-02-23 14:45:00,70.54,70.55,70.51,70.54,7000.0,52.1144,52.1218,52.0922,52.1144,7000.0
2012-02-23 14:50:00,70.54,70.61,70.54,70.61,7800.0,52.1144,52.1661,52.1144,52.1661,7800.0
2012-02-23 14:55:00,70.6,70.62,70.55,70.57,7600.0,52.1587,52.1735,52.1218,52.1366,7600.0
2012-02-23 15:00:00,70.56,70.56,70.53,70.55,5600.0,52.1292,52.1292,52.107,52.1218,5600.0
2012-02-23 15:05:00,70.55,70.66,70.54,70.65,10200.0,52.1218,52.203,52.1144,52.1957,10200.0
2012-02-23 15:10:00,70.64,70.71,70.62,70.66,8100.0,52.1883,52.24,52.1735,52.203,8100.0
2012-02-23 15:15:00,70.66,70.7,70.65,70.7,4900.0,52.203,52.2326,52.1957,52.2326,4900.0
2012-02-23 15:20:00,70.7,70.73,70.69,70.72,16100.0,52.2326,52.2548,52.2252,52.2474,16100.0
2012-02-23 15:25:00,70.72,70.73,70.7,70.73,10400.0,52.2474,52.2548,52.2326,52.2548,10400.0
2012-02-23 15:30:00,70.74,70.78,70.71,70.74,25000.0,52.2622,52.2917,52.24,52.2622,25000.0
2012-02-23 15:35:00,70.73,70.76,70.69,70.69,15500.0,52.2548,52.2769,52.2252,52.2252,15500.0
2012-02-23 15:40:00,70.69,70.69,70.57,70.61,22700.0,52.2252,52.2252,52.1366,52.1661,22700.0
2012-02-23 15:45:00,70.6,70.63,70.53,70.62,17700.0,52.1587,52.1809,52.107,52.1735,17700.0
2012-02-23 15:50:00,70.61,70.68,70.6,70.62,16700.0,52.1661,52.2178,52.1587,52.1735,16700.0
2012-02-23 15:55:00,70.61,70.67,70.58,70.63,49900.0,52.1661,52.2104,52.1439,52.1809,49900.0
2012-02-24 09:30:00,70.8,71.01,70.8,70.96,36000.0,52.3065,52.4616,52.3065,52.4247,36000.0
2012-02-24 09:35:00,70.95,71.18,70.81,71.13,16700.0,52.4173,52.5872,52.3139,52.5503,16700.0
2012-02-24 09:40:00,71.13,71.89,71.11,71.87,55600.0,52.5503,53.1118,52.5355,53.097,55600.0
2012-02-24 09:45:00,71.87,71.97,71.64,71.64,41300.0,53.097,53.1709,52.9271,52.9271,41300.0
2012-02-24 09:50:00,71.64,71.71,71.55,71.6,20300.0,52.9271,52.9788,52.8606,52.8975,20300.0
2012-02-24 09:55:00,71.6,71.71,71.52,71.64,14100.0,52.8975,52.9788,52.8384,52.9271,14100.0
2012-02-24 10:00:00,71.66,71.91,71.65,71.85,27000.0,52.9418,53.1265,52.9345,53.0822,27000.0
2012-02-24 10:05:00,71.86,71.93,71.75,71.9,18100.0,53.0896,53.1413,53.0083,53.1191,18100.0
2012-02-24 10:10:00,71.89,71.99,71.85,71.99,16600.0,53.1118,53.1856,53.0822,53.1856,16600.0
2012-02-24 10:15:00,71.99,72.3,71.88,72.13,114500.0,53.1856,53.4147,53.1044,53.2891,114500.0
2012-02-24 10:20:00,72.13,72.22,72.12,72.18,18400.0,53.2891,53.3556,53.2817,53.326,18400.0
2012-02-24 10:25:00,72.19,72.22,71.97,72.06,21400.0,53.3334,53.3556,53.1709,53.2374,21400.0
2012-02-24 10:30:00,72.05,72.08,72.02,72.08,12800.0,53.23,53.2521,53.2078,53.2521,12800.0
2012-02-24 10:35:00,72.1,72.2,72.09,72.17,21900.0,53.2669,53.3408,53.2595,53.3186,21900.0
2012-02-24 10:40:00,72.17,72.35,72.17,72.3,18600.0,53.3186,53.4516,53.3186,53.4147,18600.0
2012-02-24 10:45:00,72.29,72.3,72.15,72.16,21300.0,53.4073,53.4147,53.3038,53.3112,21300.0
2012-02-24 10:50:00,72.16,72.18,72.13,72.16,11500.0,53.3112,53.326,53.2891,53.3112,11500.0
2012-02-24 10:55:00,72.14,72.4,72.14,72.37,23600.0,53.2965,53.4885,53.2965,53.4664,23600.0
2012-02-24 11:00:00,72.36,72.47,72.34,72.41,21700.0,53.459,53.5403,53.4442,53.4959,21700.0
2012-02-24 11:05:00,72.41,72.44,72.37,72.4,10700.0,53.4959,53.5181,53.4664,53.4885,10700.0
2012-02-24 11:10:00,72.41,72.53,72.41,72.51,20200.0,53.4959,53.5846,53.4959,53.5698,20200.0
2012-02-24 11:15:00,72.51,72.59,72.42,72.57,28200.0,53.5698,53.6289,53.5033,53.6141,28200.0
2012-02-24 11:20:00,72.58,72.63,72.55,72.59,56200.0,53.6215,53.6585,53.5994,53.6289,56200.0
2012-02-24 11:25:00,72.59,72.69,72.55,72.68,19800.0,53.6289,53.7028,53.5994,53.6954,19800.0
2012-02-24 11:30:00,72.68,72.68,72.61,72.64,18600.0,53.6954,53.6954,53.6437,53.6659,18600.0
2012-02-24 11:35:00,72.65,72.66,72.58,72.62,19600.0,53.6732,53.6806,53.6215,53.6511,19600.0
2012-02-24 11:40:00,72.62,72.62,72.55,72.56,9600.0,53.6511,53.6511,53.5994,53.6068,9600.0
2012-02-24 11:45:00,72.58,72.76,72.58,72.75,27300.0,53.6215,53.7545,53.6215,53.7471,27300.0
2012-02-24 11:50:00,72.76,72.79,72.72,72.77,12300.0,53.7545,53.7767,53.725,53.7619,12300.0
2012-02-24 11:55:00,72.77,72.79,72.75,72.77,5200.0,53.7619,53.7767,53.7471,53.7619,5200.0
2012-02-24 12:00:00,72.77,72.78,72.74,72.75,5000.0,53.7619,53.7693,53.7397,53.7471,5000.0
2012-02-24 12:05:00,72.75,72.82,72.75,72.8,11100.0,53.7471,53.7988,53.7471,53.7841,11100.0
2012-02-24 12:10:00,72.81,72.83,72.8,72.81,13700.0,53.7915,53.8062,53.7841,53.7915,13700.0
2012-02-24 12:15:00,72.81,72.84,72.8,72.84,8000.0,53.7915,53.8136,53.7841,53.8136,8000.0
2012-02-24 12:20:00,72.84,72.94,72.84,72.94,25700.0,53.8136,53.8875,53.8136,53.8875,25700.0
2012-02-24 12:25:00,72.94,73.03,72.92,73.0,45700.0,53.8875,53.954,53.8727,53.9318,45700.0
2012-02-24 12:30:00,73.01,73.05,72.99,73.03,22400.0,53.9392,53.9688,53.9244,53.954,22400.0
2012-02-24 12:35:00,73.03,73.05,72.99,73.03,14400.0,53.954,53.9688,53.9244,53.954,14400.0
2012-02-24 12:40:00,73.02,73.05,73.0,73.0,12900.0,53.9466,53.9688,53.9318,53.9318,12900.0
2012-02-24 12:45:00,73.0,73.01,72.99,73.0,14300.0,53.9318,53.9392,53.9244,53.9318,14300.0
2012-02-24 12:50:00,73.0,73.01,72.92,72.92,11500.0,53.9318,53.9392,53.8727,53.8727,11500.0
2012-02-24 12:55:00,72.91,72.94,72.91,72.93,9700.0,53.8653,53.8875,53.8653,53.8801,9700.0
2012-02-24 13:00:00,72.93,73.0,72.92,73.0,18100.0,53.8801,53.9318,53.8727,53.9318,18100.0
2012-02-24 13:05:00,73.0,73.0,72.96,72.96,11300.0,53.9318,53.9318,53.9023,53.9023,11300.0
2012-02-24 13:10:00,72.97,73.0,72.94,72.94,19000.0,53.9097,53.9318,53.8875,53.8875,19000.0
2012-02-24 13:15:00,72.94,72.94,72.86,72.87,17400.0,53.8875,53.8875,53.8284,53.8358,17400.0
2012-02-24 13:20:00,72.85,72.87,72.82,72.85,14500.0,53.821,53.8358,53.7988,53.821,14500.0
2012-02-24 13:25:00,72.86,72.87,72.84,72.84,9500.0,53.8284,53.8358,53.8136,53.8136,9500.0
2012-02-24 13:30:00,72.84,72.87,72.82,72.86,15000.0,53.8136,53.8358,53.7988,53.8284,15000.0
2012-02-24 13:35:00,72.87,72.87,72.74,72.76,13900.0,53.8358,53.8358,53.7397,53.7545,13900.0
2012-02-24 13:40:00,72.75,72.76,72.72,72.72,13000.0,53.7471,53.7545,53.725,53.725,13000.0
2012-02-24 13:45:00,72.71,72.72,72.66,72.71,16600.0,53.7176,53.725,53.6806,53.7176,16600.0
2012-02-24 13:50:00,72.72,72.72,72.68,72.71,10500.0,53.725,53.725,53.6954,53.7176,10500.0
2012-02-24 13:55:00,72.71,72.71,72.65,72.69,9600.0,53.7176,53.7176,53.6732,53.7028,9600.0
2012-02-24 14:00:00,72.69,72.79,72.69,72.79,7700.0,53.7028,53.7767,53.7028,53.7767,7700.0
2012-02-24 14:05:00,72.78,72.78,72.62,72.64,60400.0,53.7693,53.7693,53.6511,53.6659,60400.0
2012-02-24 14:10:00,72.64,72.66,72.63,72.66,7500.0,53.6659,53.6806,53.6585,53.6806,7500.0
2012-02-24 14:15:00,72.66,72.67,72.59,72.61,13300.0,53.6806,53.688,53.6289,53.6437,13300.0
2012-02-24 14:20:00,72.61,72.62,72.59,72.59,22900.0,53.6437,53.6511,53.6289,53.6289,22900.0
2012-02-24 14:25:00,72.59,72.62,72.48,72.49,32300.0,53.6289,53.6511,53.5476,53.555,32300.0
2012-02-24 14:30:00,72.47,72.53,72.46,72.53,29400.0,53.5403,53.5846,53.5329,53.5846,29400.0
2012-02-24 14:35:00,72.52,72.58,72.46,72.57,23400.0,53.5772,53.6215,53.5329,53.6141,23400.0
2012-02-24 14:40:00,72.58,72.58,72.46,72.47,15800.0,53.6215,53.6215,53.5329,53.5403,15800.0
2012-02-24 14:45:00,72.47,72.5,72.46,72.49,7100.0,53.5403,53.5624,53.5329,53.555,7100.0
2012-02-24 14:50:00,72.47,72.48,72.44,72.44,12800.0,53.5403,53.5476,53.5181,53.5181,12800.0
2012-02-24 14:55:00,72.44,72.44,72.38,72.4,15200.0,53.5181,53.5181,53.4738,53.4885,15200.0
2012-02-24 15:00:00,72.4,72.41,72.36,72.36,12600.0,53.4885,53.4959,53.459,53.459,12600.0
2012-02-24 15:05:00,72.37,72.41,72.36,72.41,10000.0,53.4664,53.4959,53.459,53.4959,10000.0
2012-02-24 15:10:00,72.41,72.41,72.33,72.33,12200.0,53.4959,53.4959,53.4368,53.4368,12200.0
2012-02-24 15:15:00,72.32,72.38,72.32,72.38,11800.0,53.4294,53.4738,53.4294,53.4738,11800.0
2012-02-24 15:20:00,72.38,72.4,72.37,72.38,14100.0,53.4738,53.4885,53.4664,53.4738,14100.0
2012-02-24 15:25:00,72.39,72.4,72.37,72.38,18200.0,53.4812,53.4885,53.4664,53.4738,18200.0
2012-02-24 15:30:00,72.37,72.41,72.34,72.4,23900.0,53.4664,53.4959,53.4442,53.4885,23900.0
2012-02-24 15:35:00,72.41,72.45,72.39,72.45,27400.0,53.4959,53.5255,53.4812,53.5255,27400.0
2012-02-24 15:40:00,72.45,72.45,72.36,72.36,27100.0,53.5255,53.5255,53.459,53.459,27100.0
2012-02-24 15:45:00,72.36,72.38,72.31,72.38,37800.0,53.459,53.4738,53.4221,53.4738,37800.0
2012-02-24 15:50:00,72.38,72.41,72.33,72.41,37000.0,53.4738,53.4959,53.4368,53.4959,37000.0
2012-02-24 15:55:00,72.41,72.41,72.35,72.41,73700.0,53.4959,53.4959,53.4516,53.4959,73700.0
2012-02-27 09:30:00,72.26,72.48,72.08,72.24,68600.0,53.3851,53.5476,53.2521,53.3703,68600.0
2012-02-27 09:35:00,72.24,72.27,72.1,72.19,10200.0,53.3703,53.3925,53.2669,53.3334,10200.0
2012-02-27 09:40:00,72.25,72.25,72.01,72.1,16800.0,53.3777,53.3777,53.2004,53.2669,16800.0
2012-02-27 09:45:00,72.09,72.1,71.74,71.77,14100.0,53.2595,53.2669,53.0009,53.0231,14100.0
2012-02-27 09:50:00,71.79,71.84,71.79,71.82,9700.0,53.0379,53.0748,53.0379,53.06,9700.0
2012-02-27 09:55:00,71.83,71.87,71.77,71.77,7300.0,53.0674,53.097,53.0231,53.0231,7300.0
2012-02-27 10:00:00,71.76,71.98,71.75,71.88,16300.0,53.0157,53.1783,53.0083,53.1044,16300.0
2012-02-27 10:05:00,71.89,72.31,71.88,72.31,39000.0,53.1118,53.4221,53.1044,53.4221,39000.0
2012-02-27 10:10:00,72.29,72.32,72.22,72.26,24700.0,53.4073,53.4294,53.3556,53.3851,24700.0
2012-02-27 10:15:00,72.26,72.33,72.22,72.32,30400.0,53.3851,53.4368,53.3556,53.4294,30400.0
2012-02-27 10:20:00,72.33,72.44,72.25,72.27,24000.0,53.4368,53.5181,53.3777,53.3925,24000.0
2012-02-27 10:25:00,72.27,72.31,72.25,72.28,12200.0,53.3925,53.4221,53.3777,53.3999,12200.0
2012-02-27 10:30:00,72.28,72.41,72.28,72.41,22800.0,53.3999,53.4959,53.3999,53.4959,22800.0
2012-02-27 10:35:00,72.42,72.56,72.42,72.53,29700.0,53.5033,53.6068,53.5033,53.5846,29700.0
2012-02-27 10:40:00,72.54,72.7,72.53,72.7,21500.0,53.592,53.7102,53.5846,53.7102,21500.0
2012-02-27 10:45:00,72.7,72.77,72.7,72.75,20400.0,53.7102,53.7619,53.7102,53.7471,20400.0
2012-02-27 10:50:00,72.75,72.78,72.75,72.75,10800.0,53.7471,53.7693,53.7471,53.7471,10800.0
2012-02-27 10:55:00,72.76,72.8,72.62,72.62,7400.0,53.7545,53.7841,53.6511,53.6511,7400.0
2012-02-27 11:00:00,72.61,72.65,72.52,72.52,9300.0,53.6437,53.6732,53.5772,53.5772,9300.0
2012-02-27 11:05:00,72.53,72.59,72.49,72.59,9300.0,53.5846,53.6289,53.555,53.6289,9300.0
2012-02-27 11:10:00,72.59,72.59,72.57,72.57,7100.0,53.6289,53.6289,53.6141,53.6141,7100.0
2012-02-27 11:15:00,72.57,72.64,72.55,72.56,15300.0,53.6141,53.6659,53.5994,53.6068,15300.0
2012-02-27 11:20:00,72.57,72.73,72.56,72.73,16100.0,53.6141,53.7323,53.6068,53.7323,16100.0
2012-02-27 11:25:00,72.7,72.72,72.64,72.72,12600.0,53.7102,53.725,53.6659,53.725,12600.0
2012-02-27 11:30:00,72.69,72.73,72.68,72.72,11400.0,53.7028,53.7323,53.6954,53.725,11400.0
2012-02-27 11:35:00,72.71,72.78,72.68,72.78,19500.0,53.7176,53.7693,53.6954,53.7693,19500.0
2012-02-27 11:40:00,72.78,72.9,72.78,72.89,30600.0,53.7693,53.8579,53.7693,53.8506,30600.0
2012-02-27 11:45:00,72.89,72.89,72.82,72.84,19600.0,53.8506,53.8506,53.7988,53.8136,19600.0
2012-02-27 11:50:00,72.84,72.84,72.76,72.83,39600.0,53.8136,53.8136,53.7545,53.8062,39600.0
2012-02-27 11:55:00,72.81,72.92,72.81,72.92,13400.0,53.7915,53.8727,53.7915,53.8727,13400.0
2012-02-27 12:00:00,72.92,73.01,72.87,73.01,19500.0,53.8727,53.9392,53.8358,53.9392,19500.0
2012-02-27 12:05:00,73.01,73.01,72.89,72.91,16700.0,53.9392,53.9392,53.8506,53.8653,16700.0
2012-02-27 12:10:00,72.9,72.9,72.79,72.8,10400.0,53.8579,53.8579,53.7767,53.7841,10400.0
2012-02-27 12:15:00,72.8,72.8,72.65,72.65,10300.0,53.7841,53.7841,53.6732,53.6732,10300.0
2012-02-27 12:20:00,72.64,72.65,72.59,72.6,11300.0,53.6659,53.6732,53.6289,53.6363,11300.0
2012-02-27 12:25:00,72.59,72.59,72.53,72.56,9700.0,53.6289,53.6289,53.5846,53.6068,9700.0
2012-02-27 12:30:00,72.57,72.58,72.49,72.5,5100.0,53.6141,53.6215,53.555,53.5624,5100.0
2012-02-27 12:35:00,72.49,72.55,72.48,72.49,6000.0,53.555,53.5994,53.5476,53.555,6000.0
2012-02-27 12:40:00,72.5,72.51,72.47,72.47,8100.0,53.5624,53.5698,53.5403,53.5403,8100.0
2012-02-27 12:45:00,72.46,72.57,72.43,72.57,6900.0,53.5329,53.6141,53.5107,53.6141,6900.0
2012-02-27 12:50:00,72.57,72.71,72.57,72.62,14100.0,53.6141,53.7176,53.6141,53.6511,14100.0
2012-02-27 12:55:00,72.6,72.61,72.59,72.6,3400.0,53.6363,53.6437,53.6289,53.6363,3400.0
2012-02-27 13:00:00,72.61,72.61,72.57,72.57,4900.0,53.6437,53.6437,53.6141,53.6141,4900.0
2012-02-27 13:05:00,72.56,72.59,72.56,72.57,2200.0,53.6068,53.6289,53.6068,53.6141,2200.0
2012-02-27 13:10:00,72.57,72.62,72.56,72.62,5800.0,53.6141,53.6511,53.6068,53.6511,5800.0
2012-02-27 13:15:00,72.64,72.65,72.59,72.61,16300.0,53.6659,53.6732,53.6289,53.6437,16300.0
2012-02-27 13:20:00,72.6,72.6,72.56,72.58,5800.0,53.6363,53.6363,53.6068,53.6215,5800.0
2012-02-27 13:25:00,72.58,72.58,72.43,72.43,9700.0,53.6215,53.6215,53.5107,53.5107,9700.0
2012-02-27 13:30:00,72.42,72.48,72.42,72.48,6500.0,53.5033,53.5476,53.5033,53.5476,6500.0
2012-02-27 13:35:00,72.47,72.49,72.46,72.49,3500.0,53.5403,53.555,53.5329,53.555,3500.0
2012-02-27 13:40:00,72.5,72.55,72.5,72.55,3900.0,53.5624,53.5994,53.5624,53.5994,3900.0
2012-02-27 13:45:00,72.55,72.58,72.44,72.44,7200.0,53.5994,53.6215,53.5181,53.5181,7200.0
2012-02-27 13:50:00,72.45,72.45,72.38,72.39,6200.0,53.5255,53.5255,53.4738,53.4812,6200.0
2012-02-27 13:55:00,72.4,72.43,72.39,72.42,9200.0,53.4885,53.5107,53.4812,53.5033,9200.0
2012-02-27 14:00:00,72.43,72.47,72.43,72.46,6400.0,53.5107,53.5403,53.5107,53.5329,6400.0
2012-02-27 14:05:00,72.46,72.49,72.46,72.48,5400.0,53.5329,53.555,53.5329,53.5476,5400.0
2012-02-27 14:10:00,72.48,72.56,72.45,72.56,13300.0,53.5476,53.6068,53.5255,53.6068,13300.0
2012-02-27 14:15:00,72.55,72.57,72.51,72.52,6100.0,53.5994,53.6141,53.5698,53.5772,6100.0
2012-02-27 14:20:00,72.51,72.53,72.49,72.53,4400.0,53.5698,53.5846,53.555,53.5846,4400.0
2012-02-27 14:25:00,72.53,72.55,72.5,72.51,15700.0,53.5846,53.5994,53.5624,53.5698,15700.0
2012-02-27 14:30:00,72.5,72.52,72.47,72.51,6400.0,53.5624,53.5772,53.5403,53.5698,6400.0
2012-02-27 14:35:00,72.52,72.54,72.5,72.5,5600.0,53.5772,53.592,53.5624,53.5624,5600.0
2012-02-27 14:40:00,72.51,72.57,72.48,72.57,12400.0,53.5698,53.6141,53.5476,53.6141,12400.0
2012-02-27 14:45:00,72.56,72.58,72.53,72.58,8800.0,53.6068,53.6215,53.5846,53.6215,8800.0
2012-02-27 14:50:00,72.59,72.6,72.56,72.58,7400.0,53.6289,53.6363,53.6068,53.6215,7400.0
2012-02-27 14:55:00,72.58,72.59,72.57,72.57,4200.0,53.6215,53.6289,53.6141,53.6141,4200.0
2012-02-27 15:00:00,72.57,72.7,72.56,72.69,25500.0,53.6141,53.7102,53.6068,53.7028,25500.0
2012-02-27 15:05:00,72.69,72.69,72.62,72.62,9400.0,53.7028,53.7028,53.6511,53.6511,9400.0
2012-02-27 15:10:00,72.61,72.62,72.53,72.53,18000.0,53.6437,53.6511,53.5846,53.5846,18000.0
2012-02-27 15:15:00,72.53,72.55,72.5,72.53,11500.0,53.5846,53.5994,53.5624,53.5846,11500.0
2012-02-27 15:20:00,72.54,72.55,72.49,72.49,13000.0,53.592,53.5994,53.555,53.555,13000.0
2012-02-27 15:25:00,72.5,72.53,72.47,72.48,11400.0,53.5624,53.5846,53.5403,53.5476,11400.0
2012-02-27 15:30:00,72.49,72.56,72.46,72.5,31200.0,53.555,53.6068,53.5329,53.5624,31200.0
2012-02-27 15:35:00,72.5,72.53,72.47,72.49,21000.0,53.5624,53.5846,53.5403,53.555,21000.0
2012-02-27 15:40:00,72.49,72.6,72.49,72.59,32400.0,53.555,53.6363,53.555,53.6289,32400.0
2012-02-27 15:45:00,72.59,72.63,72.55,72.62,50500.0,53.6289,53.6585,53.5994,53.6511,50500.0
2012-02-27 15:50:00,72.62,72.63,72.58,72.63,68600.0,53.6511,53.6585,53.6215,53.6585,68600.0
2012-02-27 15:55:00,72.64,72.64,72.49,72.5,94700.0,53.6659,53.6659,53.555,53.5624,94700.0
2012-02-28 09:30:00,72.58,72.66,72.41,72.64,37800.0,53.6215,53.6806,53.4959,53.6659,37800.0
2012-02-28 09:35:00,72.63,72.69,72.5,72.65,20100.0,53.6585,53.7028,53.5624,53.6732,20100.0
2012-02-28 09:40:00,72.65,72.81,72.61,72.77,28600.0,53.6732,53.7915,53.6437,53.7619,28600.0
2012-02-28 09:45:00,72.77,73.03,72.72,72.92,31000.0,53.7619,53.954,53.725,53.8727,31000.0
2012-02-28 09:50:00,72.92,72.94,72.8,72.82,9100.0,53.8727,53.8875,53.7841,53.7988,9100.0
2012-02-28 09:55:00,72.81,72.99,72.76,72.99,21000.0,53.7915,53.9244,53.7545,53.9244,21000.0
2012-02-28 10:00:00,73.07,73.15,72.86,72.91,26000.0,53.9835,54.0426,53.8284,53.8653,26000.0
2012-02-28 10:05:00,72.92,72.99,72.7,72.75,39900.0,53.8727,53.9244,53.7102,53.7471,39900.0
2012-02-28 10:10:00,72.74,72.86,72.71,72.81,25000.0,53.7397,53.8284,53.7176,53.7915,25000.0
2012-02-28 10:15:00,72.81,72.88,72.8,72.84,22200.0,53.7915,53.8432,53.7841,53.8136,22200.0
2012-02-28 10:20:00,72.83,72.86,72.78,72.84,19000.0,53.8062,53.8284,53.7693,53.8136,19000.0
2012-02-28 10:25:00,72.83,72.92,72.82,72.9,30300.0,53.8062,53.8727,53.7988,53.8579,30300.0
2012-02-28 10:30:00,72.92,73.04,72.92,73.0,23500.0,53.8727,53.9614,53.8727,53.9318,23500.0
2012-02-28 10:35:00,73.03,73.03,72.89,72.9,12900.0,53.954,53.954,53.8506,53.8579,12900.0
2012-02-28 10:40:00,72.89,72.95,72.88,72.91,9200.0,53.8506,53.8949,53.8432,53.8653,9200.0
2012-02-28 10:45:00,72.93,72.95,72.88,72.89,10400.0,53.8801,53.8949,53.8432,53.8506,10400.0
2012-02-28 10:50:00,72.87,72.88,72.78,72.78,11100.0,53.8358,53.8432,53.7693,53.7693,11100.0
2012-02-28 10:55:00,72.79,72.8,72.66,72.7,7700.0,53.7767,53.7841,53.6806,53.7102,7700.0
2012-02-28 11:00:00,72.7,72.77,72.65,72.65,7600.0,53.7102,53.7619,53.6732,53.6732,7600.0
2012-02-28 11:05:00,72.65,72.67,72.58,72.6,10100.0,53.6732,53.688,53.6215,53.6363,10100.0
2012-02-28 11:10:00,72.61,72.61,72.57,72.57,6000.0,53.6437,53.6437,53.6141,53.6141,6000.0
2012-02-28 11:15:00,72.56,72.62,72.54,72.62,7500.0,53.6068,53.6511,53.592,53.6511,7500.0
2012-02-28 11:20:00,72.62,72.74,72.62,72.73,11300.0,53.6511,53.7397,53.6511,53.7323,11300.0
2012-02-28 11:25:00,72.74,72.78,72.73,72.78,16300.0,53.7397,53.7693,53.7323,53.7693,16300.0
2012-02-28 11:30:00,72.78,72.82,72.74,72.75,21600.0,53.7693,53.7988,53.7397,53.7471,21600.0
2012-02-28 11:35:00,72.78,72.79,72.76,72.78,6700.0,53.7693,53.7767,53.7545,53.7693,6700.0
2012-02-28 11:40:00,72.77,72.79,72.74,72.76,17000.0,53.7619,53.7767,53.7397,53.7545,17000.0
2012-02-28 11:45:00,72.74,72.74,72.62,72.65,10800.0,53.7397,53.7397,53.6511,53.6732,10800.0
2012-02-28 11:50:00,72.65,72.65,72.6,72.62,15600.0,53.6732,53.6732,53.6363,53.6511,15600.0
2012-02-28 11:55:00,72.62,72.65,72.6,72.64,4300.0,53.6511,53.6732,53.6363,53.6659,4300.0
2012-02-28 12:00:00,72.64,72.64,72.6,72.61,3000.0,53.6659,53.6659,53.6363,53.6437,3000.0
2012-02-28 12:05:00,72.61,72.62,72.6,72.6,10100.0,53.6437,53.6511,53.6363,53.6363,10100.0
2012-02-28 12:10:00,72.6,72.64,72.6,72.62,5600.0,53.6363,53.6659,53.6363,53.6511,5600.0
2012-02-28 12:15:00,72.61,72.62,72.6,72.6,10300.0,53.6437,53.6511,53.6363,53.6363,10300.0
2012-02-28 12:20:00,72.61,72.61,72.6,72.6,1400.0,53.6437,53.6437,53.6363,53.6363,1400.0
2012-02-28 12:25:00,72.6,72.63,72.6,72.61,5200.0,53.6363,53.6585,53.6363,53.6437,5200.0
2012-02-28 12:30:00,72.62,72.69,72.62,72.69,7400.0,53.6511,53.7028,53.6511,53.7028,7400.0
2012-02-28 12:35:00,72.7,72.74,72.7,72.71,6600.0,53.7102,53.7397,53.7102,53.7176,6600.0
2012-02-28 12:40:00,72.72,72.72,72.7,72.7,3900.0,53.725,53.725,53.7102,53.7102,3900.0
2012-02-28 12:45:00,72.7,72.72,72.67,72.68,8500.0,53.7102,53.725,53.688,53.6954,8500.0
2012-02-28 12:50:00,72.67,72.69,72.64,72.64,4800.0,53.688,53.7028,53.6659,53.6659,4800.0
2012-02-28 12:55:00,72.63,72.66,72.62,72.63,7200.0,53.6585,53.6806,53.6511,53.6585,7200.0
2012-02-28 13:00:00,72.64,72.64,72.61,72.61,4100.0,53.6659,53.6659,53.6437,53.6437,4100.0
2012-02-28 13:05:00,72.62,72.62,72.6,72.6,9200.0,53.6511,53.6511,53.6363,53.6363,9200.0
2012-02-28 13:10:00,72.6,72.62,72.58,72.61,6100.0,53.6363,53.6511,53.6215,53.6437,6100.0
2012-02-28 13:15:00,72.6,72.61,72.6,72.61,9000.0,53.6363,53.6437,53.6363,53.6437,9000.0
2012-02-28 13:20:00,72.6,72.64,72.6,72.64,5500.0,53.6363,53.6659,53.6363,53.6659,5500.0
2012-02-28 13:25:00,72.64,72.65,72.6,72.6,2900.0,53.6659,53.6732,53.6363,53.6363,2900.0
2012-02-28 13:30:00,72.6,72.62,72.6,72.6,7600.0,53.6363,53.6511,53.6363,53.6363,7600.0
2012-02-28 13:35:00,72.6,72.61,72.6,72.6,8900.0,53.6363,53.6437,53.6363,53.6363,8900.0
2012-02-28 13:40:00,72.61,72.63,72.6,72.61,9900.0,53.6437,53.6585,53.6363,53.6437,9900.0
2012-02-28 13:45:00,72.6,72.62,72.55,72.59,15700.0,53.6363,53.6511,53.5994,53.6289,15700.0
2012-02-28 13:50:00,72.59,72.66,72.55,72.63,12800.0,53.6289,53.6806,53.5994,53.6585,12800.0
2012-02-28 13:55:00,72.6,72.61,72.59,72.61,11400.0,53.6363,53.6437,53.6289,53.6437,11400.0
2012-02-28 14:00:00,72.6,72.67,72.6,72.65,13600.0,53.6363,53.688,53.6363,53.6732,13600.0
2012-02-28 14:05:00,72.65,72.65,72.6,72.6,9600.0,53.6732,53.6732,53.6363,53.6363,9600.0
2012-02-28 14:10:00,72.61,72.63,72.6,72.6,12100.0,53.6437,53.6585,53.6363,53.6363,12100.0
2012-02-28 14:15:00,72.6,72.61,72.6,72.61,5300.0,53.6363,53.6437,53.6363,53.6437,5300.0
2012-02-28 14:20:00,72.6,72.63,72.59,72.63,16100.0,53.6363,53.6585,53.6289,53.6585,16100.0
2012-02-28 14:25:00,72.63,72.65,72.6,72.62,20300.0,53.6585,53.6732,53.6363,53.6511,20300.0
2012-02-28 14:30:00,72.6,72.65,72.6,72.65,11600.0,53.6363,53.6732,53.6363,53.6732,11600.0
2012-02-28 14:35:00,72.65,72.65,72.61,72.63,12700.0,53.6732,53.6732,53.6437,53.6585,12700.0
2012-02-28 14:40:00,72.63,72.63,72.6,72.6,6800.0,53.6585,53.6585,53.6363,53.6363,6800.0
2012-02-28 14:45:00,72.61,72.62,72.6,72.61,14400.0,53.6437,53.6511,53.6363,53.6437,14400.0
2012-02-28 14:50:00,72.61,72.73,72.6,72.7,31300.0,53.6437,53.7323,53.6363,53.7102,31300.0
2012-02-28 14:55:00,72.7,72.7,72.6,72.61,11100.0,53.7102,53.7102,53.6363,53.6437,11100.0
2012-02-28 15:00:00,72.62,72.64,72.6,72.61,12000.0,53.6511,53.6659,53.6363,53.6437,12000.0
2012-02-28 15:05:00,72.61,72.62,72.6,72.62,8300.0,53.6437,53.6511,53.6363,53.6511,8300.0
2012-02-28 15:10:00,72.62,72.62,72.6,72.61,9300.0,53.6511,53.6511,53.6363,53.6437,9300.0
2012-02-28 15:15:00,72.61,72.7,72.6,72.69,8400.0,53.6437,53.7102,53.6363,53.7028,8400.0
2012-02-28 15:20:00,72.69,72.76,72.68,72.68,7000.0,53.7028,53.7545,53.6954,53.6954,7000.0
2012-02-28 15:25:00,72.67,72.71,72.66,72.69,8800.0,53.688,53.7176,53.6806,53.7028,8800.0
2012-02-28 15:30:00,72.7,72.7,72.62,72.63,8400.0,53.7102,53.7102,53.6511,53.6585,8400.0
2012-02-28 15:35:00,72.64,72.68,72.62,72.66,13100.0,53.6659,53.6954,53.6511,53.6806,13100.0
2012-02-28 15:40:00,72.66,72.7,72.61,72.7,23400.0,53.6806,53.7102,53.6437,53.7102,23400.0
2012-02-28 15:45:00,72.7,72.7,72.64,72.65,24000.0,53.7102,53.7102,53.6659,53.6732,24000.0
2012-02-28 15:50:00,72.65,72.82,72.65,72.8,47800.0,53.6732,53.7988,53.6732,53.7841,47800.0
2012-02-28 15:55:00,72.8,72.81,72.74,72.74,66500.0,53.7841,53.7915,53.7397,53.7397,66500.0
2012-02-29 09:30:00,73.0,73.0,72.74,72.84,23500.0,53.9318,53.9318,53.7397,53.8136,23500.0
2012-02-29 09:35:00,72.87,73.05,72.87,72.98,15500.0,53.8358,53.9688,53.8358,53.917,15500.0
2012-02-29 09:40:00,72.94,73.24,72.94,73.23,7300.0,53.8875,54.1091,53.8875,54.1017,7300.0
2012-02-29 09:45:00,73.24,73.34,73.19,73.31,33800.0,54.1091,54.183,54.0722,54.1608,33800.0
2012-02-29 09:50:00,73.31,73.31,73.11,73.12,13000.0,54.1608,54.1608,54.0131,54.0205,13000.0
2012-02-29 09:55:00,73.14,73.17,73.0,73.17,14200.0,54.0353,54.0574,53.9318,54.0574,14200.0
2012-02-29 10:00:00,73.15,73.22,73.05,73.14,21500.0,54.0426,54.0944,53.9688,54.0353,21500.0
2012-02-29 10:05:00,73.1,73.13,73.01,73.07,12900.0,54.0057,54.0279,53.9392,53.9835,12900.0
2012-02-29 10:10:00,73.09,73.12,73.03,73.05,9200.0,53.9983,54.0205,53.954,53.9688,9200.0
2012-02-29 10:15:00,73.05,73.1,73.05,73.1,13800.0,53.9688,54.0057,53.9688,54.0057,13800.0
2012-02-29 10:20:00,73.1,73.15,73.06,73.09,16100.0,54.0057,54.0426,53.9761,53.9983,16100.0
2012-02-29 10:25:00,73.1,73.15,73.05,73.12,18800.0,54.0057,54.0426,53.9688,54.0205,18800.0
2012-02-29 10:30:00,73.1,73.13,73.05,73.11,17100.0,54.0057,54.0279,53.9688,54.0131,17100.0
2012-02-29 10:35:00,73.1,73.22,73.09,73.22,20800.0,54.0057,54.0944,53.9983,54.0944,20800.0
2012-02-29 10:40:00,73.21,73.28,73.18,73.27,17200.0,54.087,54.1387,54.0648,54.1313,17200.0
2012-02-29 10:45:00,73.27,73.27,73.1,73.18,35800.0,54.1313,54.1313,54.0057,54.0648,35800.0
2012-02-29 10:50:00,73.18,73.18,73.09,73.15,30200.0,54.0648,54.0648,53.9983,54.0426,30200.0
2012-02-29 10:55:00,73.14,73.16,73.08,73.11,19300.0,54.0353,54.05,53.9909,54.0131,19300.0
2012-02-29 11:00:00,73.12,73.13,73.07,73.11,29700.0,54.0205,54.0279,53.9835,54.0131,29700.0
2012-02-29 11:05:00,73.1,73.19,73.08,73.19,23200.0,54.0057,54.0722,53.9909,54.0722,23200.0
2012-02-29 11:10:00,73.19,73.22,73.17,73.21,38400.0,54.0722,54.0944,54.0574,54.087,38400.0
2012-02-29 11:15:00,73.22,73.27,73.2,73.21,11200.0,54.0944,54.1313,54.0796,54.087,11200.0
2012-02-29 11:20:00,73.21,73.23,73.11,73.18,17600.0,54.087,54.1017,54.0131,54.0648,17600.0
2012-02-29 11:25:00,73.17,73.19,73.04,73.04,14200.0,54.0574,54.0722,53.9614,53.9614,14200.0
2012-02-29 11:30:00,73.06,73.12,73.02,73.12,36600.0,53.9761,54.0205,53.9466,54.0205,36600.0
2012-02-29 11:35:00,73.11,73.16,73.05,73.08,20200.0,54.0131,54.05,53.9688,53.9909,20200.0
2012-02-29 11:40:00,73.07,73.23,73.06,73.2,10800.0,53.9835,54.1017,53.9761,54.0796,10800.0
2012-02-29 11:45:00,73.2,73.29,73.19,73.25,7600.0,54.0796,54.1461,54.0722,54.1165,7600.0
2012-02-29 11:50:00,73.25,73.25,73.18,73.18,5500.0,54.1165,54.1165,54.0648,54.0648,5500.0
2012-02-29 11:55:00,73.19,73.23,73.18,73.18,7100.0,54.0722,54.1017,54.0648,54.0648,7100.0
2012-02-29 12:00:00,73.18,73.21,73.13,73.13,9600.0,54.0648,54.087,54.0279,54.0279,9600.0
2012-02-29 12:05:00,73.12,73.14,73.09,73.11,10000.0,54.0205,54.0353,53.9983,54.0131,10000.0
2012-02-29 12:10:00,73.12,73.23,73.11,73.18,9700.0,54.0205,54.1017,54.0131,54.0648,9700.0
2012-02-29 12:15:00,73.2,73.3,73.19,73.29,16000.0,54.0796,54.1535,54.0722,54.1461,16000.0
2012-02-29 12:20:00,73.27,73.33,73.27,73.32,15900.0,54.1313,54.1756,54.1313,54.1682,15900.0
2012-02-29 12:25:00,73.33,73.42,73.33,73.4,12600.0,54.1756,54.2421,54.1756,54.2273,12600.0
2012-02-29 12:30:00,73.39,73.4,73.35,73.37,8900.0,54.2199,54.2273,54.1904,54.2052,8900.0
2012-02-29 12:35:00,73.37,73.38,73.35,73.36,8600.0,54.2052,54.2126,54.1904,54.1978,8600.0
2012-02-29 12:40:00,73.35,73.38,73.35,73.37,9600.0,54.1904,54.2126,54.1904,54.2052,9600.0
2012-02-29 12:45:00,73.38,73.46,73.38,73.43,17500.0,54.2126,54.2717,54.2126,54.2495,17500.0
2012-02-29 12:50:00,73.43,73.51,73.43,73.5,10000.0,54.2495,54.3086,54.2495,54.3012,10000.0
2012-02-29 12:55:00,73.51,73.55,73.5,73.55,9100.0,54.3086,54.3382,54.3012,54.3382,9100.0
2012-02-29 13:00:00,73.55,73.62,73.55,73.6,21100.0,54.3382,54.3899,54.3382,54.3751,21100.0
2012-02-29 13:05:00,73.59,73.67,73.59,73.62,23600.0,54.3677,54.4268,54.3677,54.3899,23600.0
2012-02-29 13:10:00,73.62,73.64,73.54,73.54,17300.0,54.3899,54.4046,54.3308,54.3308,17300.0
2012-02-29 13:15:00,73.54,73.54,73.4,73.42,21400.0,54.3308,54.3308,54.2273,54.2421,21400.0
2012-02-29 13:20:00,73.42,73.51,73.39,73.49,20400.0,54.2421,54.3086,54.2199,54.2938,20400.0
2012-02-29 13:25:00,73.48,73.51,73.41,73.42,8900.0,54.2864,54.3086,54.2347,54.2421,8900.0
2012-02-29 13:30:00,73.42,73.47,73.39,73.43,19400.0,54.2421,54.2791,54.2199,54.2495,19400.0
2012-02-29 13:35:00,73.44,73.44,73.36,73.39,12000.0,54.2569,54.2569,54.1978,54.2199,12000.0
2012-02-29 13:40:00,73.4,73.51,73.4,73.5,13200.0,54.2273,54.3086,54.2273,54.3012,13200.0
2012-02-29 13:45:00,73.5,73.52,73.49,73.52,14400.0,54.3012,54.316,54.2938,54.316,14400.0
2012-02-29 13:50:00,73.53,73.53,73.45,73.45,8400.0,54.3234,54.3234,54.2643,54.2643,8400.0
2012-02-29 13:55:00,73.46,73.51,73.44,73.48,9300.0,54.2717,54.3086,54.2569,54.2864,9300.0
2012-02-29 14:00:00,73.47,73.47,73.38,73.4,20700.0,54.2791,54.2791,54.2126,54.2273,20700.0
2012-02-29 14:05:00,73.41,73.51,73.4,73.51,19500.0,54.2347,54.3086,54.2273,54.3086,19500.0
2012-02-29 14:10:00,73.51,73.51,73.45,73.48,13000.0,54.3086,54.3086,54.2643,54.2864,13000.0
2012-02-29 14:15:00,73.46,73.48,73.4,73.4,10500.0,54.2717,54.2864,54.2273,54.2273,10500.0
2012-02-29 14:20:00,73.4,73.49,73.38,73.48,23400.0,54.2273,54.2938,54.2126,54.2864,23400.0
2012-02-29 14:25:00,73.48,73.53,73.42,73.45,11400.0,54.2864,54.3234,54.2421,54.2643,11400.0
2012-02-29 14:30:00,73.46,73.46,73.35,73.36,22000.0,54.2717,54.2717,54.1904,54.1978,22000.0
2012-02-29 14:35:00,73.37,73.45,73.37,73.42,14600.0,54.2052,54.2643,54.2052,54.2421,14600.0
2012-02-29 14:40:00,73.4,73.45,73.4,73.42,14400.0,54.2273,54.2643,54.2273,54.2421,14400.0
2012-02-29 14:45:00,73.43,73.47,73.4,73.47,13300.0,54.2495,54.2791,54.2273,54.2791,13300.0
2012-02-29 14:50:00,73.45,73.47,73.4,73.41,14500.0,54.2643,54.2791,54.2273,54.2347,14500.0
2012-02-29 14:55:00,73.41,73.41,73.26,73.26,17700.0,54.2347,54.2347,54.1239,54.1239,17700.0
2012-02-29 15:00:00,73.26,73.27,73.17,73.23,17600.0,54.1239,54.1313,54.0574,54.1017,17600.0
2012-02-29 15:05:00,73.23,73.23,73.17,73.18,12500.0,54.1017,54.1017,54.0574,54.0648,12500.0
2012-02-29 15:10:00,73.17,73.22,73.16,73.22,15200.0,54.0574,54.0944,54.05,54.0944,15200.0
2012-02-29 15:15:00,73.22,73.27,73.18,73.27,25000.0,54.0944,54.1313,54.0648,54.1313,25000.0
2012-02-29 15:20:00,73.28,73.3,73.21,73.23,16000.0,54.1387,54.1535,54.087,54.1017,16000.0
2012-02-29 15:25:00,73.24,73.3,73.2,73.29,24000.0,54.1091,54.1535,54.0796,54.1461,24000.0
2012-02-29 15:30:00,73.25,73.28,73.23,73.25,17400.0,54.1165,54.1387,54.1017,54.1165,17400.0
2012-02-29 15:35:00,73.25,73.25,73.12,73.17,40900.0,54.1165,54.1165,54.0205,54.0574,40900.0
2012-02-29 15:40:00,73.18,73.25,73.17,73.23,41400.0,54.0648,54.1165,54.0574,54.1017,41400.0
2012-02-29 15:45:00,73.23,73.28,73.14,73.21,64700.0,54.1017,54.1387,54.0353,54.087,64700.0
2012-02-29 15:50:00,73.22,73.29,73.22,73.25,58900.0,54.0944,54.1461,54.0944,54.1165,58900.0
2012-02-29 15:55:00,73.25,73.28,73.15,73.25,124700.0,54.1165,54.1387,54.0426,54.1165,124700.0
2012-03-01 09:30:00,72.76,73.36,72.76,73.0,51000.0,53.7545,54.1978,53.7545,53.9318,51000.0
2012-03-01 09:35:00,73.0,73.04,72.81,72.91,27200.0,53.9318,53.9614,53.7915,53.8653,27200.0
2012-03-01 09:40:00,72.86,73.06,72.86,72.98,48800.0,53.8284,53.9761,53.8284,53.917,48800.0
2012-03-01 09:45:00,72.98,73.02,72.96,73.01,30000.0,53.917,53.9466,53.9023,53.9392,30000.0
2012-03-01 09:50:00,73.04,73.1,73.01,73.05,12500.0,53.9614,54.0057,53.9392,53.9688,12500.0
2012-03-01 09:55:00,73.05,73.08,73.01,73.01,8100.0,53.9688,53.9909,53.9392,53.9392,8100.0
2012-03-01 10:00:00,73.01,73.02,72.75,72.82,72000.0,53.9392,53.9466,53.7471,53.7988,72000.0
2012-03-01 10:05:00,72.82,72.91,72.81,72.9,28900.0,53.7988,53.8653,53.7915,53.8579,28900.0
2012-03-01 10:10:00,72.9,72.95,72.8,72.83,23300.0,53.8579,53.8949,53.7841,53.8062,23300.0
2012-03-01 10:15:00,72.83,72.85,72.8,72.85,19600.0,53.8062,53.821,53.7841,53.821,19600.0
2012-03-01 10:20:00,72.86,72.89,72.83,72.89,9100.0,53.8284,53.8506,53.8062,53.8506,9100.0
2012-03-01 10:25:00,72.89,73.0,72.86,72.87,48200.0,53.8506,53.9318,53.8284,53.8358,48200.0
2012-03-01 10:30:00,72.88,73.0,72.88,72.94,11700.0,53.8432,53.9318,53.8432,53.8875,11700.0
2012-03-01 10:35:00,72.92,72.94,72.77,72.77,7800.0,53.8727,53.8875,53.7619,53.7619,7800.0
2012-03-01 10:40:00,72.77,72.78,72.67,72.71,12800.0,53.7619,53.7693,53.688,53.7176,12800.0
2012-03-01 10:45:00,72.7,72.76,72.67,72.74,17400.0,53.7102,53.7545,53.688,53.7397,17400.0
2012-03-01 10:50:00,72.74,72.75,72.68,72.75,22400.0,53.7397,53.7471,53.6954,53.7471,22400.0
2012-03-01 10:55:00,72.75,72.89,72.74,72.88,6500.0,53.7471,53.8506,53.7397,53.8432,6500.0
2012-03-01 11:00:00,72.88,72.93,72.88,72.89,21000.0,53.8432,53.8801,53.8432,53.8506,21000.0
2012-03-01 11:05:00,72.89,72.93,72.83,72.83,16300.0,53.8506,53.8801,53.8062,53.8062,16300.0
2012-03-01 11:10:00,72.83,72.87,72.8,72.8,5500.0,53.8062,53.8358,53.7841,53.7841,5500.0
2012-03-01 11:15:00,72.79,72.84,72.74,72.74,8000.0,53.7767,53.8136,53.7397,53.7397,8000.0
2012-03-01 11:20:00,72.74,72.74,72.62,72.67,17200.0,53.7397,53.7397,53.6511,53.688,17200.0
2012-03-01 11:25:00,72.66,72.72,72.61,72.7,11500.0,53.6806,53.725,53.6437,53.7102,11500.0
2012-03-01 11:30:00,72.71,72.76,72.7,72.73,14500.0,53.7176,53.7545,53.7102,53.7323,14500.0
2012-03-01 11:35:00,72.74,72.74,72.58,72.63,42700.0,53.7397,53.7397,53.6215,53.6585,42700.0
2012-03-01 11:40:00,72.65,72.79,72.64,72.79,12100.0,53.6732,53.7767,53.6659,53.7767,12100.0
2012-03-01 11:45:00,72.77,72.84,72.76,72.76,11700.0,53.7619,53.8136,53.7545,53.7545,11700.0
2012-03-01 11:50:00,72.76,72.76,72.61,72.62,28800.0,53.7545,53.7545,53.6437,53.6511,28800.0
2012-03-01 11:55:00,72.63,72.8,72.62,72.79,11700.0,53.6585,53.7841,53.6511,53.7767,11700.0
2012-03-01 12:00:00,72.8,72.81,72.74,72.75,8800.0,53.7841,53.7915,53.7397,53.7471,8800.0
2012-03-01 12:05:00,72.74,72.75,72.69,72.69,6700.0,53.7397,53.7471,53.7028,53.7028,6700.0
2012-03-01 12:10:00,72.69,72.81,72.69,72.8,12400.0,53.7028,53.7915,53.7028,53.7841,12400.0
2012-03-01 12:15:00,72.81,72.82,72.8,72.8,5400.0,53.7915,53.7988,53.7841,53.7841,5400.0
2012-03-01 12:20:00,72.81,72.86,72.8,72.82,12200.0,53.7915,53.8284,53.7841,53.7988,12200.0
2012-03-01 12:25:00,72.83,72.83,72.73,72.81,13900.0,53.8062,53.8062,53.7323,53.7915,13900.0
2012-03-01 12:30:00,72.81,72.82,72.78,72.81,8000.0,53.7915,53.7988,53.7693,53.7915,8000.0
2012-03-01 12:35:00,72.81,72.81,72.75,72.75,5100.0,53.7915,53.7915,53.7471,53.7471,5100.0
2012-03-01 12:40:00,72.77,72.77,72.68,72.77,12000.0,53.7619,53.7619,53.6954,53.7619,12000.0
2012-03-01 12:45:00,72.77,72.82,72.75,72.82,6400.0,53.7619,53.7988,53.7471,53.7988,6400.0
2012-03-01 12:50:00,72.82,72.87,72.76,72.87,10800.0,53.7988,53.8358,53.7545,53.8358,10800.0
2012-03-01 12:55:00,72.84,72.85,72.82,72.82,2800.0,53.8136,53.821,53.7988,53.7988,2800.0
2012-03-01 13:00:00,72.83,72.83,72.74,72.74,4500.0,53.8062,53.8062,53.7397,53.7397,4500.0
2012-03-01 13:05:00,72.75,72.89,72.75,72.89,5100.0,53.7471,53.8506,53.7471,53.8506,5100.0
2012-03-01 13:10:00,72.88,72.9,72.82,72.89,6800.0,53.8432,53.8579,53.7988,53.8506,6800.0
2012-03-01 13:15:00,72.88,72.88,72.83,72.83,6200.0,53.8432,53.8432,53.8062,53.8062,6200.0
2012-03-01 13:20:00,72.82,72.91,72.79,72.9,9400.0,53.7988,53.8653,53.7767,53.8579,9400.0
2012-03-01 13:25:00,72.87,72.9,72.82,72.89,8200.0,53.8358,53.8579,53.7988,53.8506,8200.0
2012-03-01 13:30:00,72.9,72.91,72.85,72.85,3900.0,53.8579,53.8653,53.821,53.821,3900.0
2012-03-01 13:35:00,72.85,72.85,72.78,72.78,9200.0,53.821,53.821,53.7693,53.7693,9200.0
2012-03-01 13:40:00,72.77,72.78,72.71,72.74,8400.0,53.7619,53.7693,53.7176,53.7397,8400.0
2012-03-01 13:45:00,72.74,72.75,72.68,72.68,9800.0,53.7397,53.7471,53.6954,53.6954,9800.0
2012-03-01 13:50:00,72.67,72.76,72.66,72.76,6600.0,53.688,53.7545,53.6806,53.7545,6600.0
2012-03-01 13:55:00,72.77,72.77,72.66,72.72,7200.0,53.7619,53.7619,53.6806,53.725,7200.0
2012-03-01 14:00:00,72.71,72.75,72.71,72.75,6800.0,53.7176,53.7471,53.7176,53.7471,6800.0
2012-03-01 14:05:00,72.76,72.79,72.72,72.78,22300.0,53.7545,53.7767,53.725,53.7693,22300.0
2012-03-01 14:10:00,72.79,72.79,72.74,72.77,19400.0,53.7767,53.7767,53.7397,53.7619,19400.0
2012-03-01 14:15:00,72.76,72.79,72.73,72.75,8800.0,53.7545,53.7767,53.7323,53.7471,8800.0
2012-03-01 14:20:00,72.76,72.78,72.71,72.71,15300.0,53.7545,53.7693,53.7176,53.7176,15300.0
2012-03-01 14:25:00,72.71,72.79,72.69,72.76,18500.0,53.7176,53.7767,53.7028,53.7545,18500.0
2012-03-01 14:30:00,72.76,72.78,72.73,72.75,6900.0,53.7545,53.7693,53.7323,53.7471,6900.0
2012-03-01 14:35:00,72.75,72.79,72.72,72.79,18700.0,53.7471,53.7767,53.725,53.7767,18700.0
2012-03-01 14:40:00,72.79,72.79,72.74,72.76,9900.0,53.7767,53.7767,53.7397,53.7545,9900.0
2012-03-01 14:45:00,72.77,72.8,72.73,72.8,13700.0,53.7619,53.7841,53.7323,53.7841,13700.0
2012-03-01 14:50:00,72.8,72.81,72.74,72.81,11000.0,53.7841,53.7915,53.7397,53.7915,11000.0
2012-03-01 14:55:00,72.8,72.88,72.8,72.84,6600.0,53.7841,53.8432,53.7841,53.8136,6600.0
2012-03-01 15:00:00,72.85,72.87,72.8,72.8,16700.0,53.821,53.8358,53.7841,53.7841,16700.0
2012-03-01 15:05:00,72.8,72.81,72.74,72.78,21100.0,53.7841,53.7915,53.7397,53.7693,21100.0
2012-03-01 15:10:00,72.76,72.83,72.75,72.76,19800.0,53.7545,53.8062,53.7471,53.7545,19800.0
2012-03-01 15:15:00,72.75,72.78,72.75,72.75,35200.0,53.7471,53.7693,53.7471,53.7471,35200.0
2012-03-01 15:20:00,72.75,72.79,72.73,72.76,43800.0,53.7471,53.7767,53.7323,53.7545,43800.0
2012-03-01 15:25:00,72.75,72.79,72.74,72.78,11100.0,53.7471,53.7767,53.7397,53.7693,11100.0
2012-03-01 15:30:00,72.77,72.77,72.74,72.76,40800.0,53.7619,53.7619,53.7397,53.7545,40800.0
2012-03-01 15:35:00,72.76,72.8,72.73,72.8,38200.0,53.7545,53.7841,53.7323,53.7841,38200.0
2012-03-01 15:40:00,72.79,72.81,72.75,72.76,20200.0,53.7767,53.7915,53.7471,53.7545,20200.0
2012-03-01 15:45:00,72.77,72.86,72.77,72.86,40200.0,53.7619,53.8284,53.7619,53.8284,40200.0
2012-03-01 15:50:00,72.88,72.95,72.85,72.94,39700.0,53.8432,53.8949,53.821,53.8875,39700.0
2012-03-01 15:55:00,72.93,72.95,72.86,72.9,86100.0,53.8801,53.8949,53.8284,53.8579,86100.0
2012-03-02 09:30:00,72.82,72.99,72.56,72.98,29900.0,53.7988,53.9244,53.6068,53.917,29900.0
2012-03-02 09:35:00,72.94,73.0,72.89,72.9,11400.0,53.8875,53.9318,53.8506,53.8579,11400.0
2012-03-02 09:40:00,72.89,72.89,72.56,72.81,12800.0,53.8506,53.8506,53.6068,53.7915,12800.0
2012-03-02 09:45:00,72.79,72.81,72.62,72.7,13600.0,53.7767,53.7915,53.6511,53.7102,13600.0
2012-03-02 09:50:00,72.68,72.82,72.59,72.82,6400.0,53.6954,53.7988,53.6289,53.7988,6400.0
2012-03-02 09:55:00,72.81,72.84,72.51,72.56,7300.0,53.7915,53.8136,53.5698,53.6068,7300.0
2012-03-02 10:00:00,72.57,72.65,72.53,72.6,11200.0,53.6141,53.6732,53.5846,53.6363,11200.0
2012-03-02 10:05:00,72.58,72.59,72.49,72.51,6200.0,53.6215,53.6289,53.555,53.5698,6200.0
2012-03-02 10:10:00,72.55,72.77,72.55,72.74,14300.0,53.5994,53.7619,53.5994,53.7397,14300.0
2012-03-02 10:15:00,72.67,72.89,72.67,72.76,6200.0,53.688,53.8506,53.688,53.7545,6200.0
2012-03-02 10:20:00,72.73,72.77,72.63,72.63,7900.0,53.7323,53.7619,53.6585,53.6585,7900.0
2012-03-02 10:25:00,72.64,72.8,72.6,72.8,12900.0,53.6659,53.7841,53.6363,53.7841,12900.0
2012-03-02 10:30:00,72.79,72.8,72.61,72.61,9300.0,53.7767,53.7841,53.6437,53.6437,9300.0
2012-03-02 10:35:00,72.65,72.8,72.65,72.7,12800.0,53.6732,53.7841,53.6732,53.7102,12800.0
2012-03-02 10:40:00,72.72,72.73,72.67,72.72,11600.0,53.725,53.7323,53.688,53.725,11600.0
2012-03-02 10:45:00,72.71,72.71,72.63,72.65,5600.0,53.7176,53.7176,53.6585,53.6732,5600.0
2012-03-02 10:50:00,72.64,72.64,72.59,72.63,10700.0,53.6659,53.6659,53.6289,53.6585,10700.0
2012-03-02 10:55:00,72.63,72.65,72.56,72.61,17300.0,53.6585,53.6732,53.6068,53.6437,17300.0
2012-03-02 11:00:00,72.59,72.61,72.55,72.55,17900.0,53.6289,53.6437,53.5994,53.5994,17900.0
2012-03-02 11:05:00,72.55,72.57,72.51,72.57,5500.0,53.5994,53.6141,53.5698,53.6141,5500.0
2012-03-02 11:10:00,72.58,72.58,72.45,72.45,5400.0,53.6215,53.6215,53.5255,53.5255,5400.0
2012-03-02 11:15:00,72.46,72.53,72.43,72.53,10400.0,53.5329,53.5846,53.5107,53.5846,10400.0
2012-03-02 11:20:00,72.53,72.59,72.53,72.59,4100.0,53.5846,53.6289,53.5846,53.6289,4100.0
2012-03-02 11:25:00,72.56,72.56,72.5,72.5,19100.0,53.6068,53.6068,53.5624,53.5624,19100.0
2012-03-02 11:30:00,72.5,72.59,72.5,72.58,7300.0,53.5624,53.6289,53.5624,53.6215,7300.0
2012-03-02 11:35:00,72.55,72.72,72.55,72.72,10600.0,53.5994,53.725,53.5994,53.725,10600.0
2012-03-02 11:40:00,72.73,72.74,72.55,72.63,11600.0,53.7323,53.7397,53.5994,53.6585,11600.0
2012-03-02 11:45:00,72.62,72.66,72.6,72.65,9800.0,53.6511,53.6806,53.6363,53.6732,9800.0
2012-03-02 11:50:00,72.65,72.65,72.61,72.62,6900.0,53.6732,53.6732,53.6437,53.6511,6900.0
2012-03-02 11:55:00,72.61,72.7,72.6,72.68,10300.0,53.6437,53.7102,53.6363,53.6954,10300.0
2012-03-02 12:00:00,72.68,72.76,72.66,72.76,13200.0,53.6954,53.7545,53.6806,53.7545,13200.0
2012-03-02 12:05:00,72.76,72.76,72.66,72.7,4900.0,53.7545,53.7545,53.6806,53.7102,4900.0
2012-03-02 12:10:00,72.71,72.71,72.64,72.64,3600.0,53.7176,53.7176,53.6659,53.6659,3600.0
2012-03-02 12:15:00,72.64,72.66,72.54,72.57,4700.0,53.6659,53.6806,53.592,53.6141,4700.0
2012-03-02 12:20:00,72.58,72.61,72.55,72.56,15000.0,53.6215,53.6437,53.5994,53.6068,15000.0
2012-03-02 12:25:00,72.56,72.59,72.5,72.52,7900.0,53.6068,53.6289,53.5624,53.5772,7900.0
2012-03-02 12:30:00,72.5,72.51,72.47,72.51,10700.0,53.5624,53.5698,53.5403,53.5698,10700.0
2012-03-02 12:35:00,72.5,72.53,72.47,72.5,26000.0,53.5624,53.5846,53.5403,53.5624,26000.0
2012-03-02 12:40:00,72.51,72.52,72.49,72.52,20200.0,53.5698,53.5772,53.555,53.5772,20200.0
2012-03-02 12:45:00,72.52,72.52,72.48,72.5,14900.0,53.5772,53.5772,53.5476,53.5624,14900.0
2012-03-02 12:50:00,72.51,72.51,72.48,72.51,18000.0,53.5698,53.5698,53.5476,53.5698,18000.0
2012-03-02 12:55:00,72.51,72.54,72.48,72.53,14400.0,53.5698,53.592,53.5476,53.5846,14400.0
2012-03-02 13:00:00,72.52,72.61,72.52,72.58,7800.0,53.5772,53.6437,53.5772,53.6215,7800.0
2012-03-02 13:05:00,72.58,72.59,72.5,72.59,10600.0,53.6215,53.6289,53.5624,53.6289,10600.0
2012-03-02 13:10:00,72.59,72.59,72.47,72.48,10900.0,53.6289,53.6289,53.5403,53.5476,10900.0
2012-03-02 13:15:00,72.48,72.59,72.48,72.56,7600.0,53.5476,53.6289,53.5476,53.6068,7600.0
2012-03-02 13:20:00,72.56,72.56,72.5,72.52,9700.0,53.6068,53.6068,53.5624,53.5772,9700.0
2012-03-02 13:25:00,72.53,72.57,72.5,72.53,5900.0,53.5846,53.6141,53.5624,53.5846,5900.0
2012-03-02 13:30:00,72.54,72.58,72.53,72.53,4800.0,53.592,53.6215,53.5846,53.5846,4800.0
2012-03-02 13:35:00,72.52,72.57,72.5,72.52,24000.0,53.5772,53.6141,53.5624,53.5772,24000.0
2012-03-02 13:40:00,72.52,72.57,72.52,72.54,4700.0,53.5772,53.6141,53.5772,53.592,4700.0
2012-03-02 13:45:00,72.56,72.56,72.49,72.53,12400.0,53.6068,53.6068,53.555,53.5846,12400.0
2012-03-02 13:50:00,72.53,72.58,72.52,72.58,3100.0,53.5846,53.6215,53.5772,53.6215,3100.0
2012-03-02 13:55:00,72.56,72.56,72.5,72.55,5200.0,53.6068,53.6068,53.5624,53.5994,5200.0
2012-03-02 14:00:00,72.55,72.56,72.52,72.53,7000.0,53.5994,53.6068,53.5772,53.5846,7000.0
2012-03-02 14:05:00,72.53,72.55,72.5,72.55,6500.0,53.5846,53.5994,53.5624,53.5994,6500.0
2012-03-02 14:10:00,72.56,72.63,72.56,72.61,7900.0,53.6068,53.6585,53.6068,53.6437,7900.0
2012-03-02 14:15:00,72.61,72.68,72.61,72.67,2400.0,53.6437,53.6954,53.6437,53.688,2400.0
2012-03-02 14:20:00,72.66,72.67,72.55,72.56,15100.0,53.6806,53.688,53.5994,53.6068,15100.0
2012-03-02 14:25:00,72.56,72.57,72.5,72.5,4300.0,53.6068,53.6141,53.5624,53.5624,4300.0
2012-03-02 14:30:00,72.5,72.56,72.5,72.55,7000.0,53.5624,53.6068,53.5624,53.5994,7000.0
2012-03-02 14:35:00,72.55,72.6,72.54,72.59,4600.0,53.5994,53.6363,53.592,53.6289,4600.0
2012-03-02 14:40:00,72.58,72.58,72.52,72.53,5700.0,53.6215,53.6215,53.5772,53.5846,5700.0
2012-03-02 14:45:00,72.54,72.64,72.54,72.64,4400.0,53.592,53.6659,53.592,53.6659,4400.0
2012-03-02 14:50:00,72.64,72.66,72.61,72.63,6400.0,53.6659,53.6806,53.6437,53.6585,6400.0
2012-03-02 14:55:00,72.63,72.65,72.61,72.64,7700.0,53.6585,53.6732,53.6437,53.6659,7700.0
2012-03-02 15:00:00,72.65,72.72,72.63,72.68,14000.0,53.6732,53.725,53.6585,53.6954,14000.0
2012-03-02 15:05:00,72.67,72.68,72.56,72.57,32000.0,53.688,53.6954,53.6068,53.6141,32000.0
2012-03-02 15:10:00,72.57,72.57,72.47,72.51,75300.0,53.6141,53.6141,53.5403,53.5698,75300.0
2012-03-02 15:15:00,72.51,72.58,72.51,72.55,7500.0,53.5698,53.6215,53.5698,53.5994,7500.0
2012-03-02 15:20:00,72.53,72.54,72.49,72.49,9500.0,53.5846,53.592,53.555,53.555,9500.0
2012-03-02 15:25:00,72.5,72.63,72.5,72.63,16000.0,53.5624,53.6585,53.5624,53.6585,16000.0
2012-03-02 15:30:00,72.62,72.73,72.62,72.71,12400.0,53.6511,53.7323,53.6511,53.7176,12400.0
2012-03-02 15:35:00,72.7,72.71,72.53,72.56,22000.0,53.7102,53.7176,53.5846,53.6068,22000.0
2012-03-02 15:40:00,72.55,72.58,72.5,72.53,9800.0,53.5994,53.6215,53.5624,53.5846,9800.0
2012-03-02 15:45:00,72.54,72.64,72.53,72.6,14400.0,53.592,53.6659,53.5846,53.6363,14400.0
2012-03-02 15:50:00,72.6,72.64,72.55,72.57,30100.0,53.6363,53.6659,53.5994,53.6141,30100.0
2012-03-02 15:55:00,72.57,72.63,72.56,72.61,42200.0,53.6141,53.6585,53.6068,53.6437,42200.0
2012-03-05 09:30:00,72.41,72.52,72.28,72.34,34500.0,53.4959,53.5772,53.3999,53.4442,34500.0
2012-03-05 09:35:00,72.33,72.37,72.23,72.28,15700.0,53.4368,53.4664,53.363,53.3999,15700.0
2012-03-05 09:40:00,72.28,72.29,72.22,72.22,114600.0,53.3999,53.4073,53.3556,53.3556,114600.0
2012-03-05 09:45:00,72.22,72.26,72.0,72.02,111100.0,53.3556,53.3851,53.193,53.2078,111100.0
2012-03-05 09:50:00,72.02,72.28,72.02,72.15,16700.0,53.2078,53.3999,53.2078,53.3038,16700.0
2012-03-05 09:55:00,72.12,72.15,72.02,72.02,7300.0,53.2817,53.3038,53.2078,53.2078,7300.0
2012-03-05 10:00:00,72.08,72.17,72.0,72.12,12300.0,53.2521,53.3186,53.193,53.2817,12300.0
2012-03-05 10:05:00,72.13,72.18,72.07,72.17,10700.0,53.2891,53.326,53.2447,53.3186,10700.0
2012-03-05 10:10:00,72.17,72.25,72.13,72.25,11300.0,53.3186,53.3777,53.2891,53.3777,11300.0
2012-03-05 10:15:00,72.25,72.25,72.13,72.2,25200.0,53.3777,53.3777,53.2891,53.3408,25200.0
2012-03-05 10:20:00,72.2,72.2,72.0,72.02,18700.0,53.3408,53.3408,53.193,53.2078,18700.0
2012-03-05 10:25:00,72.0,72.05,71.96,72.01,112200.0,53.193,53.23,53.1635,53.2004,112200.0
2012-03-05 10:30:00,72.0,72.03,72.0,72.0,63100.0,53.193,53.2152,53.193,53.193,63100.0
2012-03-05 10:35:00,72.0,72.01,72.0,72.01,35300.0,53.193,53.2004,53.193,53.2004,35300.0
2012-03-05 10:40:00,72.01,72.02,71.98,71.98,20800.0,53.2004,53.2078,53.1783,53.1783,20800.0
2012-03-05 10:45:00,72.0,72.0,71.94,71.97,18200.0,53.193,53.193,53.1487,53.1709,18200.0
2012-03-05 10:50:00,71.98,71.99,71.88,71.88,11500.0,53.1783,53.1856,53.1044,53.1044,11500.0
2012-03-05 10:55:00,71.89,71.89,71.8,71.89,14000.0,53.1118,53.1118,53.0453,53.1118,14000.0
2012-03-05 11:00:00,71.9,72.01,71.89,71.98,19500.0,53.1191,53.2004,53.1118,53.1783,19500.0
2012-03-05 11:05:00,71.99,72.18,71.99,72.18,13500.0,53.1856,53.326,53.1856,53.326,13500.0
2012-03-05 11:10:00,72.17,72.2,72.13,72.17,9400.0,53.3186,53.3408,53.2891,53.3186,9400.0
2012-03-05 11:15:00,72.17,72.18,72.05,72.08,18300.0,53.3186,53.326,53.23,53.2521,18300.0
2012-03-05 11:20:00,72.06,72.15,72.04,72.15,8700.0,53.2374,53.3038,53.2226,53.3038,8700.0
2012-03-05 11:25:00,72.15,72.17,72.14,72.16,4200.0,53.3038,53.3186,53.2965,53.3112,4200.0
2012-03-05 11:30:00,72.16,72.18,72.09,72.18,8100.0,53.3112,53.326,53.2595,53.326,8100.0
2012-03-05 11:35:00,72.15,72.21,72.15,72.21,10300.0,53.3038,53.3482,53.3038,53.3482,10300.0
2012-03-05 11:40:00,72.21,72.25,72.18,72.24,59700.0,53.3482,53.3777,53.326,53.3703,59700.0
2012-03-05 11:45:00,72.24,72.39,72.23,72.38,11200.0,53.3703,53.4812,53.363,53.4738,11200.0
2012-03-05 11:50:00,72.37,72.4,72.29,72.36,22500.0,53.4664,53.4885,53.4073,53.459,22500.0
2012-03-05 11:55:00,72.36,72.36,72.27,72.28,9300.0,53.459,53.459,53.3925,53.3999,9300.0
2012-03-05 12:00:00,72.27,72.31,72.27,72.28,8300.0,53.3925,53.4221,53.3925,53.3999,8300.0
2012-03-05 12:05:00,72.28,72.3,72.27,72.29,9400.0,53.3999,53.4147,53.3925,53.4073,9400.0
2012-03-05 12:10:00,72.28,72.32,72.28,72.31,9200.0,53.3999,53.4294,53.3999,53.4221,9200.0
2012-03-05 12:15:00,72.32,72.37,72.32,72.37,7900.0,53.4294,53.4664,53.4294,53.4664,7900.0
2012-03-05 12:20:00,72.39,72.43,72.38,72.38,9000.0,53.4812,53.5107,53.4738,53.4738,9000.0
2012-03-05 12:25:00,72.4,72.41,72.39,72.41,4300.0,53.4885,53.4959,53.4812,53.4959,4300.0
2012-03-05 12:30:00,72.42,72.43,72.4,72.42,8100.0,53.5033,53.5107,53.4885,53.5033,8100.0
2012-03-05 12:35:00,72.4,72.41,72.36,72.39,9200.0,53.4885,53.4959,53.459,53.4812,9200.0
2012-03-05 12:40:00,72.38,72.39,72.36,72.38,5800.0,53.4738,53.4812,53.459,53.4738,5800.0
2012-03-05 12:45:00,72.36,72.39,72.34,72.37,11700.0,53.459,53.4812,53.4442,53.4664,11700.0
2012-03-05 12:50:00,72.36,72.4,72.34,72.35,14100.0,53.459,53.4885,53.4442,53.4516,14100.0
2012-03-05 12:55:00,72.38,72.38,72.31,72.32,7200.0,53.4738,53.4738,53.4221,53.4294,7200.0
2012-03-05 13:00:00,72.31,72.38,72.31,72.37,13400.0,53.4221,53.4738,53.4221,53.4664,13400.0
2012-03-05 13:05:00,72.37,72.51,72.37,72.49,12500.0,53.4664,53.5698,53.4664,53.555,12500.0
2012-03-05 13:10:00,72.47,72.5,72.46,72.49,5700.0,53.5403,53.5624,53.5329,53.555,5700.0
2012-03-05 13:15:00,72.46,72.46,72.4,72.4,5900.0,53.5329,53.5329,53.4885,53.4885,5900.0
2012-03-05 13:20:00,72.4,72.4,72.31,72.32,8100.0,53.4885,53.4885,53.4221,53.4294,8100.0
2012-03-05 13:25:00,72.32,72.38,72.32,72.35,10200.0,53.4294,53.4738,53.4294,53.4516,10200.0
2012-03-05 13:30:00,72.36,72.44,72.36,72.43,12600.0,53.459,53.5181,53.459,53.5107,12600.0
2012-03-05 13:35:00,72.44,72.44,72.32,72.32,12500.0,53.5181,53.5181,53.4294,53.4294,12500.0
2012-03-05 13:40:00,72.33,72.37,72.29,72.37,25500.0,53.4368,53.4664,53.4073,53.4664,25500.0
2012-03-05 13:45:00,72.36,72.37,72.32,72.34,9500.0,53.459,53.4664,53.4294,53.4442,9500.0
2012-03-05 13:50:00,72.33,72.36,72.29,72.36,16700.0,53.4368,53.459,53.4073,53.459,16700.0
2012-03-05 13:55:00,72.36,72.43,72.36,72.41,20600.0,53.459,53.5107,53.459,53.4959,20600.0
2012-03-05 14:00:00,72.4,72.46,72.39,72.39,30300.0,53.4885,53.5329,53.4812,53.4812,30300.0
2012-03-05 14:05:00,72.39,72.46,72.39,72.45,20900.0,53.4812,53.5329,53.4812,53.5255,20900.0
2012-03-05 14:10:00,72.45,72.49,72.44,72.48,15700.0,53.5255,53.555,53.5181,53.5476,15700.0
2012-03-05 14:15:00,72.47,72.54,72.47,72.51,16700.0,53.5403,53.592,53.5403,53.5698,16700.0
2012-03-05 14:20:00,72.52,72.58,72.52,72.58,21700.0,53.5772,53.6215,53.5772,53.6215,21700.0
2012-03-05 14:25:00,72.56,72.61,72.55,72.61,10500.0,53.6068,53.6437,53.5994,53.6437,10500.0
2012-03-05 14:30:00,72.61,72.61,72.48,72.49,16200.0,53.6437,53.6437,53.5476,53.555,16200.0
2012-03-05 14:35:00,72.48,72.51,72.46,72.48,13400.0,53.5476,53.5698,53.5329,53.5476,13400.0
2012-03-05 14:40:00,72.49,72.53,72.45,72.48,14200.0,53.555,53.5846,53.5255,53.5476,14200.0
2012-03-05 14:45:00,72.46,72.47,72.4,72.44,11400.0,53.5329,53.5403,53.4885,53.5181,11400.0
2012-03-05 14:50:00,72.44,72.44,72.41,72.41,9300.0,53.5181,53.5181,53.4959,53.4959,9300.0
2012-03-05 14:55:00,72.41,72.47,72.4,72.44,17700.0,53.4959,53.5403,53.4885,53.5181,17700.0
2012-03-05 15:00:00,72.43,72.48,72.42,72.47,6000.0,53.5107,53.5476,53.5033,53.5403,6000.0
2012-03-05 15:05:00,72.48,72.49,72.43,72.49,18100.0,53.5476,53.555,53.5107,53.555,18100.0
2012-03-05 15:10:00,72.49,72.56,72.48,72.52,23600.0,53.555,53.6068,53.5476,53.5772,23600.0
2012-03-05 15:15:00,72.53,72.54,72.5,72.54,10200.0,53.5846,53.592,53.5624,53.592,10200.0
2012-03-05 15:20:00,72.52,72.54,72.5,72.51,10600.0,53.5772,53.592,53.5624,53.5698,10600.0
2012-03-05 15:25:00,72.5,72.51,72.44,72.45,48100.0,53.5624,53.5698,53.5181,53.5255,48100.0
2012-03-05 15:30:00,72.46,72.46,72.43,72.45,13600.0,53.5329,53.5329,53.5107,53.5255,13600.0
2012-03-05 15:35:00,72.43,72.44,72.37,72.41,49100.0,53.5107,53.5181,53.4664,53.4959,49100.0
2012-03-05 15:40:00,72.42,72.45,72.42,72.43,26700.0,53.5033,53.5255,53.5033,53.5107,26700.0
2012-03-05 15:45:00,72.43,72.48,72.41,72.46,29800.0,53.5107,53.5476,53.4959,53.5329,29800.0
2012-03-05 15:50:00,72.46,72.51,72.45,72.5,29200.0,53.5329,53.5698,53.5255,53.5624,29200.0
2012-03-05 15:55:00,72.5,72.52,72.46,72.51,135600.0,53.5624,53.5772,53.5329,53.5698,135600.0
2012-03-06 09:30:00,71.64,71.74,71.55,71.63,181300.0,52.9271,53.0009,52.8606,52.9197,181300.0
2012-03-06 09:35:00,71.61,71.84,71.59,71.76,34700.0,52.9049,53.0748,52.8901,53.0157,34700.0
2012-03-06 09:40:00,71.76,71.83,71.65,71.83,83800.0,53.0157,53.0674,52.9345,53.0674,83800.0
2012-03-06 09:45:00,71.78,71.97,71.75,71.81,23900.0,53.0305,53.1709,53.0083,53.0527,23900.0
2012-03-06 09:50:00,71.82,71.95,71.65,71.69,34500.0,53.06,53.1561,52.9345,52.964,34500.0
2012-03-06 09:55:00,71.7,71.7,71.43,71.44,34400.0,52.9714,52.9714,52.7719,52.7793,34400.0
2012-03-06 10:00:00,71.44,71.51,71.25,71.27,62900.0,52.7793,52.831,52.6389,52.6537,62900.0
2012-03-06 10:05:00,71.25,71.37,71.25,71.37,15200.0,52.6389,52.7276,52.6389,52.7276,15200.0
2012-03-06 10:10:00,71.37,71.41,71.34,71.37,12200.0,52.7276,52.7571,52.7054,52.7276,12200.0
2012-03-06 10:15:00,71.36,71.37,71.19,71.26,11700.0,52.7202,52.7276,52.5946,52.6463,11700.0
2012-03-06 10:20:00,71.25,71.37,71.22,71.37,23900.0,52.6389,52.7276,52.6168,52.7276,23900.0
2012-03-06 10:25:00,71.37,71.5,71.34,71.34,21000.0,52.7276,52.8236,52.7054,52.7054,21000.0
2012-03-06 10:30:00,71.32,71.35,71.27,71.27,12500.0,52.6907,52.7128,52.6537,52.6537,12500.0
2012-03-06 10:35:00,71.27,71.36,71.25,71.34,33000.0,52.6537,52.7202,52.6389,52.7054,33000.0
2012-03-06 10:40:00,71.35,71.42,71.34,71.42,25800.0,52.7128,52.7645,52.7054,52.7645,25800.0
2012-03-06 10:45:00,71.42,71.5,71.41,71.44,27300.0,52.7645,52.8236,52.7571,52.7793,27300.0
2012-03-06 10:50:00,71.45,71.51,71.45,71.48,21700.0,52.7867,52.831,52.7867,52.8089,21700.0
2012-03-06 10:55:00,71.49,71.52,71.48,71.5,11500.0,52.8162,52.8384,52.8089,52.8236,11500.0
2012-03-06 11:00:00,71.5,71.53,71.44,71.5,41700.0,52.8236,52.8458,52.7793,52.8236,41700.0
2012-03-06 11:05:00,71.5,71.54,71.46,71.5,13900.0,52.8236,52.8532,52.7941,52.8236,13900.0
2012-03-06 11:10:00,71.5,71.5,71.44,71.47,12600.0,52.8236,52.8236,52.7793,52.8015,12600.0
2012-03-06 11:15:00,71.47,71.49,71.44,71.45,14600.0,52.8015,52.8162,52.7793,52.7867,14600.0
2012-03-06 11:20:00,71.45,71.5,71.43,71.45,20300.0,52.7867,52.8236,52.7719,52.7867,20300.0
2012-03-06 11:25:00,71.45,71.54,71.44,71.46,17700.0,52.7867,52.8532,52.7793,52.7941,17700.0
2012-03-06 11:30:00,71.45,71.52,71.42,71.45,31900.0,52.7867,52.8384,52.7645,52.7867,31900.0
2012-03-06 11:35:00,71.45,71.49,71.44,71.49,35800.0,52.7867,52.8162,52.7793,52.8162,35800.0
2012-03-06 11:40:00,71.5,71.5,71.44,71.45,38200.0,52.8236,52.8236,52.7793,52.7867,38200.0
2012-03-06 11:45:00,71.46,71.47,71.43,71.46,23400.0,52.7941,52.8015,52.7719,52.7941,23400.0
2012-03-06 11:50:00,71.45,71.52,71.36,71.37,26700.0,52.7867,52.8384,52.7202,52.7276,26700.0
2012-03-06 11:55:00,71.37,71.41,71.35,71.4,19900.0,52.7276,52.7571,52.7128,52.7498,19900.0
2012-03-06 12:00:00,71.39,71.41,71.37,71.41,24200.0,52.7424,52.7571,52.7276,52.7571,24200.0
2012-03-06 12:05:00,71.4,71.4,71.36,71.4,41200.0,52.7498,52.7498,52.7202,52.7498,41200.0
2012-03-06 12:10:00,71.4,71.42,71.38,71.38,31000.0,52.7498,52.7645,52.735,52.735,31000.0
2012-03-06 12:15:00,71.38,71.39,71.22,71.25,22300.0,52.735,52.7424,52.6168,52.6389,22300.0
2012-03-06 12:20:00,71.24,71.31,71.24,71.3,35700.0,52.6315,52.6833,52.6315,52.6759,35700.0
2012-03-06 12:25:00,71.3,71.36,71.29,71.34,28300.0,52.6759,52.7202,52.6685,52.7054,28300.0
2012-03-06 12:30:00,71.35,71.36,71.25,71.25,25200.0,52.7128,52.7202,52.6389,52.6389,25200.0
2012-03-06 12:35:00,71.26,71.27,71.24,71.26,13000.0,52.6463,52.6537,52.6315,52.6463,13000.0
2012-03-06 12:40:00,71.26,71.26,71.25,71.26,7600.0,52.6463,52.6463,52.6389,52.6463,7600.0
2012-03-06 12:45:00,71.26,71.27,71.25,71.25,12400.0,52.6463,52.6537,52.6389,52.6389,12400.0
2012-03-06 12:50:00,71.25,71.29,71.25,71.29,22400.0,52.6389,52.6685,52.6389,52.6685,22400.0
2012-03-06 12:55:00,71.28,71.28,71.25,71.28,12500.0,52.6611,52.6611,52.6389,52.6611,12500.0
2012-03-06 13:00:00,71.28,71.29,71.19,71.25,12500.0,52.6611,52.6685,52.5946,52.6389,12500.0
2012-03-06 13:05:00,71.25,71.27,71.15,71.15,13200.0,52.6389,52.6537,52.5651,52.5651,13200.0
2012-03-06 13:10:00,71.15,71.15,71.09,71.1,11000.0,52.5651,52.5651,52.5207,52.5281,11000.0
2012-03-06 13:15:00,71.09,71.1,71.0,71.02,26400.0,52.5207,52.5281,52.4542,52.469,26400.0
2012-03-06 13:20:00,71.01,71.08,71.01,71.08,13900.0,52.4616,52.5133,52.4616,52.5133,13900.0
2012-03-06 13:25:00,71.07,71.08,71.02,71.08,20100.0,52.506,52.5133,52.469,52.5133,20100.0
2012-03-06 13:30:00,71.09,71.15,71.08,71.08,6700.0,52.5207,52.5651,52.5133,52.5133,6700.0
2012-03-06 13:35:00,71.08,71.11,71.06,71.11,15900.0,52.5133,52.5355,52.4986,52.5355,15900.0
2012-03-06 13:40:00,71.11,71.11,71.0,71.0,19400.0,52.5355,52.5355,52.4542,52.4542,19400.0
2012-03-06 13:45:00,71.01,71.05,71.0,71.01,27500.0,52.4616,52.4912,52.4542,52.4616,27500.0
2012-03-06 13:50:00,71.03,71.05,70.99,71.05,18800.0,52.4764,52.4912,52.4468,52.4912,18800.0
2012-03-06 13:55:00,71.04,71.05,70.98,70.99,19100.0,52.4838,52.4912,52.4395,52.4468,19100.0
2012-03-06 14:00:00,70.98,71.0,70.97,70.97,12200.0,52.4395,52.4542,52.4321,52.4321,12200.0
2012-03-06 14:05:00,70.98,70.98,70.96,70.96,10000.0,52.4395,52.4395,52.4247,52.4247,10000.0
2012-03-06 14:10:00,70.96,71.07,70.94,71.06,33600.0,52.4247,52.506,52.4099,52.4986,33600.0
2012-03-06 14:15:00,71.07,71.08,71.02,71.03,10900.0,52.506,52.5133,52.469,52.4764,10900.0
2012-03-06 14:20:00,71.02,71.02,70.95,70.97,8300.0,52.469,52.469,52.4173,52.4321,8300.0
2012-03-06 14:25:00,70.96,70.96,70.83,70.84,33700.0,52.4247,52.4247,52.3286,52.336,33700.0
2012-03-06 14:30:00,70.84,70.89,70.83,70.83,21700.0,52.336,52.373,52.3286,52.3286,21700.0
2012-03-06 14:35:00,70.84,70.84,70.78,70.81,28200.0,52.336,52.336,52.2917,52.3139,28200.0
2012-03-06 14:40:00,70.82,70.83,70.78,70.78,11700.0,52.3213,52.3286,52.2917,52.2917,11700.0
2012-03-06 14:45:00,70.8,70.85,70.79,70.85,18800.0,52.3065,52.3434,52.2991,52.3434,18800.0
2012-03-06 14:50:00,70.85,70.87,70.8,70.8,13700.0,52.3434,52.3582,52.3065,52.3065,13700.0
2012-03-06 14:55:00,70.8,70.8,70.69,70.7,33100.0,52.3065,52.3065,52.2252,52.2326,33100.0
2012-03-06 15:00:00,70.7,70.8,70.7,70.71,21100.0,52.2326,52.3065,52.2326,52.24,21100.0
2012-03-06 15:05:00,70.71,70.76,70.69,70.76,19200.0,52.24,52.2769,52.2252,52.2769,19200.0
2012-03-06 15:10:00,70.77,70.8,70.73,70.79,39800.0,52.2843,52.3065,52.2548,52.2991,39800.0
2012-03-06 15:15:00,70.78,70.81,70.77,70.81,22900.0,52.2917,52.3139,52.2843,52.3139,22900.0
2012-03-06 15:20:00,70.81,70.81,70.76,70.78,26700.0,52.3139,52.3139,52.2769,52.2917,26700.0
2012-03-06 15:25:00,70.78,70.8,70.76,70.77,18300.0,52.2917,52.3065,52.2769,52.2843,18300.0
2012-03-06 15:30:00,70.77,70.81,70.73,70.75,38900.0,52.2843,52.3139,52.2548,52.2695,38900.0
2012-03-06 15:35:00,70.74,70.79,70.72,70.75,35000.0,52.2622,52.2991,52.2474,52.2695,35000.0
2012-03-06 15:40:00,70.75,70.91,70.75,70.84,37300.0,52.2695,52.3877,52.2695,52.336,37300.0
2012-03-06 15:45:00,70.83,70.88,70.8,70.86,61400.0,52.3286,52.3656,52.3065,52.3508,61400.0
2012-03-06 15:50:00,70.86,70.97,70.85,70.97,41700.0,52.3508,52.4321,52.3434,52.4321,41700.0
2012-03-06 15:55:00,70.97,70.98,70.88,70.89,85300.0,52.4321,52.4395,52.3656,52.373,85300.0
2012-03-07 09:30:00,70.95,71.0,70.74,70.76,33800.0,52.4173,52.4542,52.2622,52.2769,33800.0
2012-03-07 09:35:00,70.78,71.01,70.7,70.96,29700.0,52.2917,52.4616,52.2326,52.4247,29700.0
2012-03-07 09:40:00,70.97,71.06,70.97,71.01,19300.0,52.4321,52.4986,52.4321,52.4616,19300.0
2012-03-07 09:45:00,71.03,71.06,70.79,70.8,14500.0,52.4764,52.4986,52.2991,52.3065,14500.0
2012-03-07 09:50:00,70.79,70.95,70.78,70.94,21900.0,52.2991,52.4173,52.2917,52.4099,21900.0
2012-03-07 09:55:00,70.95,71.05,70.95,71.03,8500.0,52.4173,52.4912,52.4173,52.4764,8500.0
2012-03-07 10:00:00,71.03,71.06,70.99,71.0,10600.0,52.4764,52.4986,52.4468,52.4542,10600.0
2012-03-07 10:05:00,71.0,71.02,70.96,70.99,26100.0,52.4542,52.469,52.4247,52.4468,26100.0
2012-03-07 10:10:00,70.99,71.03,70.98,71.02,11800.0,52.4468,52.4764,52.4395,52.469,11800.0
2012-03-07 10:15:00,71.03,71.1,71.02,71.02,7500.0,52.4764,52.5281,52.469,52.469,7500.0
2012-03-07 10:20:00,71.02,71.03,70.97,71.0,15800.0,52.469,52.4764,52.4321,52.4542,15800.0
2012-03-07 10:25:00,70.99,71.0,70.9,70.97,28600.0,52.4468,52.4542,52.3804,52.4321,28600.0
2012-03-07 10:30:00,70.98,71.04,70.97,71.01,8700.0,52.4395,52.4838,52.4321,52.4616,8700.0
2012-03-07 10:35:00,71.01,71.04,70.97,71.0,10600.0,52.4616,52.4838,52.4321,52.4542,10600.0
2012-03-07 10:40:00,71.0,71.02,70.98,71.0,16700.0,52.4542,52.469,52.4395,52.4542,16700.0
2012-03-07 10:45:00,71.0,71.04,70.97,71.03,16000.0,52.4542,52.4838,52.4321,52.4764,16000.0
2012-03-07 10:50:00,71.03,71.04,70.99,71.0,7400.0,52.4764,52.4838,52.4468,52.4542,7400.0
2012-03-07 10:55:00,70.99,71.02,70.98,71.0,17800.0,52.4468,52.469,52.4395,52.4542,17800.0
2012-03-07 11:00:00,71.0,71.09,71.0,71.08,22900.0,52.4542,52.5207,52.4542,52.5133,22900.0
2012-03-07 11:05:00,71.08,71.1,71.04,71.1,7100.0,52.5133,52.5281,52.4838,52.5281,7100.0
2012-03-07 11:10:00,71.1,71.16,71.09,71.16,9400.0,52.5281,52.5724,52.5207,52.5724,9400.0
2012-03-07 11:15:00,71.15,71.21,71.14,71.21,10200.0,52.5651,52.6094,52.5577,52.6094,10200.0
2012-03-07 11:20:00,71.21,71.26,71.21,71.22,7500.0,52.6094,52.6463,52.6094,52.6168,7500.0
2012-03-07 11:25:00,71.23,71.24,71.2,71.23,6200.0,52.6242,52.6315,52.602,52.6242,6200.0
2012-03-07 11:30:00,71.24,71.28,71.21,71.21,7300.0,52.6315,52.6611,52.6094,52.6094,7300.0
2012-03-07 11:35:00,71.2,71.2,71.16,71.19,8400.0,52.602,52.602,52.5724,52.5946,8400.0
2012-03-07 11:40:00,71.18,71.19,71.13,71.16,8700.0,52.5872,52.5946,52.5503,52.5724,8700.0
2012-03-07 11:45:00,71.15,71.16,71.09,71.09,10900.0,52.5651,52.5724,52.5207,52.5207,10900.0
2012-03-07 11:50:00,71.11,71.13,71.08,71.08,3200.0,52.5355,52.5503,52.5133,52.5133,3200.0
2012-03-07 11:55:00,71.08,71.09,71.05,71.07,6000.0,52.5133,52.5207,52.4912,52.506,6000.0
2012-03-07 12:00:00,71.08,71.13,71.07,71.08,11000.0,52.5133,52.5503,52.506,52.5133,11000.0
2012-03-07 12:05:00,71.08,71.09,71.07,71.07,4900.0,52.5133,52.5207,52.506,52.506,4900.0
2012-03-07 12:10:00,71.07,71.09,71.06,71.08,10500.0,52.506,52.5207,52.4986,52.5133,10500.0
2012-03-07 12:15:00,71.08,71.09,71.05,71.08,8200.0,52.5133,52.5207,52.4912,52.5133,8200.0
2012-03-07 12:20:00,71.08,71.1,71.07,71.09,4700.0,52.5133,52.5281,52.506,52.5207,4700.0
2012-03-07 12:25:00,71.09,71.11,71.09,71.1,2400.0,52.5207,52.5355,52.5207,52.5281,2400.0
2012-03-07 12:30:00,71.1,71.1,71.06,71.07,4200.0,52.5281,52.5281,52.4986,52.506,4200.0
2012-03-07 12:35:00,71.07,71.1,71.06,71.09,4700.0,52.506,52.5281,52.4986,52.5207,4700.0
2012-03-07 12:40:00,71.09,71.14,71.09,71.11,6000.0,52.5207,52.5577,52.5207,52.5355,6000.0
2012-03-07 12:45:00,71.12,71.12,71.09,71.12,3300.0,52.5429,52.5429,52.5207,52.5429,3300.0
2012-03-07 12:50:00,71.1,71.13,71.1,71.12,3600.0,52.5281,52.5503,52.5281,52.5429,3600.0
2012-03-07 12:55:00,71.13,71.15,71.13,71.13,5900.0,52.5503,52.5651,52.5503,52.5503,5900.0
2012-03-07 13:00:00,71.13,71.13,71.03,71.05,8100.0,52.5503,52.5503,52.4764,52.4912,8100.0
2012-03-07 13:05:00,71.05,71.06,71.04,71.06,4900.0,52.4912,52.4986,52.4838,52.4986,4900.0
2012-03-07 13:10:00,71.05,71.14,71.05,71.1,16400.0,52.4912,52.5577,52.4912,52.5281,16400.0
2012-03-07 13:15:00,71.13,71.16,71.11,71.16,4300.0,52.5503,52.5724,52.5355,52.5724,4300.0
2012-03-07 13:20:00,71.16,71.17,71.13,71.17,9800.0,52.5724,52.5798,52.5503,52.5798,9800.0
2012-03-07 13:25:00,71.17,71.22,71.17,71.22,8500.0,52.5798,52.6168,52.5798,52.6168,8500.0
2012-03-07 13:30:00,71.21,71.22,71.15,71.16,10100.0,52.6094,52.6168,52.5651,52.5724,10100.0
2012-03-07 13:35:00,71.16,71.2,71.16,71.19,5000.0,52.5724,52.602,52.5724,52.5946,5000.0
2012-03-07 13:40:00,71.18,71.18,71.13,71.15,8900.0,52.5872,52.5872,52.5503,52.5651,8900.0
2012-03-07 13:45:00,71.15,71.16,71.14,71.16,5700.0,52.5651,52.5724,52.5577,52.5724,5700.0
2012-03-07 13:50:00,71.15,71.19,71.15,71.18,7600.0,52.5651,52.5946,52.5651,52.5872,7600.0
2012-03-07 13:55:00,71.18,71.21,71.15,71.16,37400.0,52.5872,52.6094,52.5651,52.5724,37400.0
2012-03-07 14:00:00,71.17,71.23,71.16,71.2,28600.0,52.5798,52.6242,52.5724,52.602,28600.0
2012-03-07 14:05:00,71.2,71.22,71.17,71.17,5100.0,52.602,52.6168,52.5798,52.5798,5100.0
2012-03-07 14:10:00,71.17,71.2,71.17,71.19,5900.0,52.5798,52.602,52.5798,52.5946,5900.0
2012-03-07 14:15:00,71.19,71.21,71.16,71.17,10800.0,52.5946,52.6094,52.5724,52.5798,10800.0
2012-03-07 14:20:00,71.17,71.18,71.15,71.15,4900.0,52.5798,52.5872,52.5651,52.5651,4900.0
2012-03-07 14:25:00,71.15,71.21,71.15,71.21,12600.0,52.5651,52.6094,52.5651,52.6094,12600.0
2012-03-07 14:30:00,71.21,71.22,71.2,71.21,23300.0,52.6094,52.6168,52.602,52.6094,23300.0
2012-03-07 14:35:00,71.21,71.23,71.21,71.22,8600.0,52.6094,52.6242,52.6094,52.6168,8600.0
2012-03-07 14:40:00,71.23,71.25,71.22,71.24,8800.0,52.6242,52.6389,52.6168,52.6315,8800.0
2012-03-07 14:45:00,71.25,71.26,71.2,71.24,6300.0,52.6389,52.6463,52.602,52.6315,6300.0
2012-03-07 14:50:00,71.25,71.3,71.22,71.27,26700.0,52.6389,52.6759,52.6168,52.6537,26700.0
2012-03-07 14:55:00,71.28,71.28,71.23,71.24,6800.0,52.6611,52.6611,52.6242,52.6315,6800.0
2012-03-07 15:00:00,71.24,71.28,71.24,71.26,6000.0,52.6315,52.6611,52.6315,52.6463,6000.0
2012-03-07 15:05:00,71.27,71.27,71.24,71.25,10300.0,52.6537,52.6537,52.6315,52.6389,10300.0
2012-03-07 15:10:00,71.25,71.27,71.23,71.27,19800.0,52.6389,52.6537,52.6242,52.6537,19800.0
2012-03-07 15:15:00,71.27,71.28,71.25,71.27,15300.0,52.6537,52.6611,52.6389,52.6537,15300.0
2012-03-07 15:20:00,71.28,71.3,71.25,71.25,8600.0,52.6611,52.6759,52.6389,52.6389,8600.0
2012-03-07 15:25:00,71.25,71.26,71.21,71.26,11200.0,52.6389,52.6463,52.6094,52.6463,11200.0
2012-03-07 15:30:00,71.27,71.27,71.23,71.25,11200.0,52.6537,52.6537,52.6242,52.6389,11200.0
2012-03-07 15:35:00,71.25,71.28,71.23,71.24,15700.0,52.6389,52.6611,52.6242,52.6315,15700.0
2012-03-07 15:40:00,71.24,71.28,71.24,71.26,9200.0,52.6315,52.6611,52.6315,52.6463,9200.0
2012-03-07 15:45:00,71.27,71.3,71.27,71.28,23600.0,52.6537,52.6759,52.6537,52.6611,23600.0
2012-03-07 15:50:00,71.28,71.32,71.24,71.32,39100.0,52.6611,52.6907,52.6315,52.6907,39100.0
2012-03-07 15:55:00,71.32,71.32,71.23,71.26,86800.0,52.6907,52.6907,52.6242,52.6463,86800.0
2012-03-08 09:30:00,71.86,72.28,71.86,72.21,39300.0,53.0896,53.3999,53.0896,53.3482,39300.0
2012-03-08 09:35:00,72.24,72.29,72.16,72.18,11000.0,53.3703,53.4073,53.3112,53.326,11000.0
2012-03-08 09:40:00,72.17,72.21,72.11,72.13,6100.0,53.3186,53.3482,53.2743,53.2891,6100.0
2012-03-08 09:45:00,72.1,72.14,71.99,72.0,11500.0,53.2669,53.2965,53.1856,53.193,11500.0
2012-03-08 09:50:00,71.99,72.06,71.95,72.06,13400.0,53.1856,53.2374,53.1561,53.2374,13400.0
2012-03-08 09:55:00,72.06,72.08,72.02,72.05,15000.0,53.2374,53.2521,53.2078,53.23,15000.0
2012-03-08 10:00:00,72.05,72.08,71.92,71.92,10900.0,53.23,53.2521,53.1339,53.1339,10900.0
2012-03-08 10:05:00,71.91,71.96,71.76,71.78,41000.0,53.1265,53.1635,53.0157,53.0305,41000.0
2012-03-08 10:10:00,71.79,71.79,71.66,71.68,12300.0,53.0379,53.0379,52.9418,52.9566,12300.0
2012-03-08 10:15:00,71.67,71.85,71.67,71.84,5900.0,52.9492,53.0822,52.9492,53.0748,5900.0
2012-03-08 10:20:00,71.84,71.84,71.7,71.71,7500.0,53.0748,53.0748,52.9714,52.9788,7500.0
2012-03-08 10:25:00,71.72,71.74,71.69,71.73,9000.0,52.9862,53.0009,52.964,52.9936,9000.0
2012-03-08 10:30:00,71.73,71.73,71.61,71.62,27700.0,52.9936,52.9936,52.9049,52.9123,27700.0
2012-03-08 10:35:00,71.61,71.62,71.56,71.57,16500.0,52.9049,52.9123,52.868,52.8753,16500.0
2012-03-08 10:40:00,71.58,71.58,71.5,71.51,5200.0,52.8827,52.8827,52.8236,52.831,5200.0
2012-03-08 10:45:00,71.54,71.58,71.53,71.58,15200.0,52.8532,52.8827,52.8458,52.8827,15200.0
2012-03-08 10:50:00,71.58,71.58,71.48,71.55,24500.0,52.8827,52.8827,52.8089,52.8606,24500.0
2012-03-08 10:55:00,71.57,71.64,71.57,71.62,4800.0,52.8753,52.9271,52.8753,52.9123,4800.0
2012-03-08 11:00:00,71.63,71.7,71.59,71.68,12900.0,52.9197,52.9714,52.8901,52.9566,12900.0
2012-03-08 11:05:00,71.71,71.71,71.66,71.66,4400.0,52.9788,52.9788,52.9418,52.9418,4400.0
2012-03-08 11:10:00,71.67,71.75,71.67,71.72,7500.0,52.9492,53.0083,52.9492,52.9862,7500.0
2012-03-08 11:15:00,71.72,71.74,71.67,71.67,16000.0,52.9862,53.0009,52.9492,52.9492,16000.0
2012-03-08 11:20:00,71.69,71.72,71.68,71.7,11600.0,52.964,52.9862,52.9566,52.9714,11600.0
2012-03-08 11:25:00,71.71,71.73,71.64,71.65,12500.0,52.9788,52.9936,52.9271,52.9345,12500.0
2012-03-08 11:30:00,71.66,71.75,71.63,71.7,20500.0,52.9418,53.0083,52.9197,52.9714,20500.0
2012-03-08 11:35:00,71.7,71.73,71.67,71.71,21300.0,52.9714,52.9936,52.9492,52.9788,21300.0
2012-03-08 11:40:00,71.72,71.75,71.55,71.61,23800.0,52.9862,53.0083,52.8606,52.9049,23800.0
2012-03-08 11:45:00,71.61,71.67,71.59,71.66,2600.0,52.9049,52.9492,52.8901,52.9418,2600.0
2012-03-08 11:50:00,71.67,71.68,71.63,71.63,4100.0,52.9492,52.9566,52.9197,52.9197,4100.0
2012-03-08 11:55:00,71.65,71.68,71.64,71.65,4700.0,52.9345,52.9566,52.9271,52.9345,4700.0
2012-03-08 12:00:00,71.67,71.69,71.65,71.69,3000.0,52.9492,52.964,52.9345,52.964,3000.0
2012-03-08 12:05:00,71.71,71.76,71.71,71.75,4000.0,52.9788,53.0157,52.9788,53.0083,4000.0
2012-03-08 12:10:00,71.76,71.78,71.73,71.73,23800.0,53.0157,53.0305,52.9936,52.9936,23800.0
2012-03-08 12:15:00,71.74,71.83,71.74,71.82,16000.0,53.0009,53.0674,53.0009,53.06,16000.0
2012-03-08 12:20:00,71.82,71.83,71.79,71.8,9800.0,53.06,53.0674,53.0379,53.0453,9800.0
2012-03-08 12:25:00,71.79,71.81,71.77,71.81,8000.0,53.0379,53.0527,53.0231,53.0527,8000.0
2012-03-08 12:30:00,71.82,71.83,71.8,71.82,6900.0,53.06,53.0674,53.0453,53.06,6900.0
2012-03-08 12:35:00,71.82,71.82,71.8,71.81,4800.0,53.06,53.06,53.0453,53.0527,4800.0
2012-03-08 12:40:00,71.82,71.84,71.82,71.84,7200.0,53.06,53.0748,53.06,53.0748,7200.0
2012-03-08 12:45:00,71.85,71.88,71.84,71.88,7700.0,53.0822,53.1044,53.0748,53.1044,7700.0
2012-03-08 12:50:00,71.87,71.93,71.87,71.93,6400.0,53.097,53.1413,53.097,53.1413,6400.0
2012-03-08 12:55:00,71.93,71.95,71.93,71.95,8900.0,53.1413,53.1561,53.1413,53.1561,8900.0
2012-03-08 13:00:00,71.94,71.96,71.94,71.94,4400.0,53.1487,53.1635,53.1487,53.1487,4400.0
2012-03-08 13:05:00,71.94,71.94,71.93,71.94,2500.0,53.1487,53.1487,53.1413,53.1487,2500.0
2012-03-08 13:10:00,71.94,71.99,71.93,71.99,5800.0,53.1487,53.1856,53.1413,53.1856,5800.0
2012-03-08 13:15:00,72.0,72.06,72.0,72.04,6900.0,53.193,53.2374,53.193,53.2226,6900.0
2012-03-08 13:20:00,72.04,72.05,71.99,72.0,4800.0,53.2226,53.23,53.1856,53.193,4800.0
2012-03-08 13:25:00,72.02,72.03,72.0,72.0,4700.0,53.2078,53.2152,53.193,53.193,4700.0
2012-03-08 13:30:00,72.0,72.07,71.99,72.07,21000.0,53.193,53.2447,53.1856,53.2447,21000.0
2012-03-08 13:35:00,72.08,72.12,72.06,72.12,10500.0,53.2521,53.2817,53.2374,53.2817,10500.0
2012-03-08 13:40:00,72.12,72.13,72.09,72.1,7700.0,53.2817,53.2891,53.2595,53.2669,7700.0
2012-03-08 13:45:00,72.1,72.11,72.04,72.04,5300.0,53.2669,53.2743,53.2226,53.2226,5300.0
2012-03-08 13:50:00,72.04,72.06,71.96,71.97,8600.0,53.2226,53.2374,53.1635,53.1709,8600.0
2012-03-08 13:55:00,71.98,72.02,71.98,72.0,9200.0,53.1783,53.2078,53.1783,53.193,9200.0
2012-03-08 14:00:00,71.98,72.0,71.97,72.0,4100.0,53.1783,53.193,53.1709,53.193,4100.0
2012-03-08 14:05:00,71.99,72.0,71.92,71.95,23400.0,53.1856,53.193,53.1339,53.1561,23400.0
2012-03-08 14:10:00,71.95,71.96,71.89,71.89,9500.0,53.1561,53.1635,53.1118,53.1118,9500.0
2012-03-08 14:15:00,71.88,71.92,71.88,71.92,9700.0,53.1044,53.1339,53.1044,53.1339,9700.0
2012-03-08 14:20:00,71.91,71.92,71.86,71.86,11000.0,53.1265,53.1339,53.0896,53.0896,11000.0
2012-03-08 14:25:00,71.88,71.91,71.78,71.8,31800.0,53.1044,53.1265,53.0305,53.0453,31800.0
2012-03-08 14:30:00,71.82,71.89,71.82,71.87,18300.0,53.06,53.1118,53.06,53.097,18300.0
2012-03-08 14:35:00,71.88,71.88,71.84,71.87,4900.0,53.1044,53.1044,53.0748,53.097,4900.0
2012-03-08 14:40:00,71.86,71.87,71.84,71.85,10800.0,53.0896,53.097,53.0748,53.0822,10800.0
2012-03-08 14:45:00,71.85,71.9,71.83,71.9,5200.0,53.0822,53.1191,53.0674,53.1191,5200.0
2012-03-08 14:50:00,71.91,72.02,71.91,72.02,12000.0,53.1265,53.2078,53.1265,53.2078,12000.0
2012-03-08 14:55:00,72.02,72.07,72.02,72.07,10200.0,53.2078,53.2447,53.2078,53.2447,10200.0
2012-03-08 15:00:00,72.07,72.07,72.03,72.04,9500.0,53.2447,53.2447,53.2152,53.2226,9500.0
2012-03-08 15:05:00,72.05,72.09,72.05,72.07,10400.0,53.23,53.2595,53.23,53.2447,10400.0
2012-03-08 15:10:00,72.08,72.14,72.07,72.14,8200.0,53.2521,53.2965,53.2447,53.2965,8200.0
2012-03-08 15:15:00,72.15,72.15,72.07,72.09,13800.0,53.3038,53.3038,53.2447,53.2595,13800.0
2012-03-08 15:20:00,72.07,72.14,72.06,72.14,12700.0,53.2447,53.2965,53.2374,53.2965,12700.0
2012-03-08 15:25:00,72.15,72.17,72.14,72.17,18400.0,53.3038,53.3186,53.2965,53.3186,18400.0
2012-03-08 15:30:00,72.16,72.24,72.16,72.23,36000.0,53.3112,53.3703,53.3112,53.363,36000.0
2012-03-08 15:35:00,72.23,72.23,72.09,72.12,31900.0,53.363,53.363,53.2595,53.2817,31900.0
2012-03-08 15:40:00,72.11,72.13,72.09,72.1,35000.0,53.2743,53.2891,53.2595,53.2669,35000.0
2012-03-08 15:45:00,72.1,72.1,72.01,72.03,42100.0,53.2669,53.2669,53.2004,53.2152,42100.0
2012-03-08 15:50:00,72.03,72.08,72.01,72.08,38500.0,53.2152,53.2521,53.2004,53.2521,38500.0
2012-03-08 15:55:00,72.07,72.07,71.96,72.01,83500.0,53.2447,53.2447,53.1635,53.2004,83500.0
2012-03-09 09:30:00,72.01,72.29,72.01,72.06,15800.0,53.2004,53.4073,53.2004,53.2374,15800.0
2012-03-09 09:35:00,72.01,72.04,71.95,71.96,3100.0,53.2004,53.2226,53.1561,53.1635,3100.0
2012-03-09 09:40:00,71.95,71.96,71.7,71.7,6300.0,53.1561,53.1635,52.9714,52.9714,6300.0
2012-03-09 09:45:00,71.7,71.83,71.69,71.72,8600.0,52.9714,53.0674,52.964,52.9862,8600.0
2012-03-09 09:50:00,71.73,71.74,71.57,71.68,16400.0,52.9936,53.0009,52.8753,52.9566,16400.0
2012-03-09 09:55:00,71.64,71.64,71.54,71.54,12200.0,52.9271,52.9271,52.8532,52.8532,12200.0
2012-03-09 10:00:00,71.56,71.65,71.55,71.64,22600.0,52.868,52.9345,52.8606,52.9271,22600.0
2012-03-09 10:05:00,71.63,71.66,71.59,71.66,37300.0,52.9197,52.9418,52.8901,52.9418,37300.0
2012-03-09 10:10:00,71.68,71.74,71.67,71.72,5800.0,52.9566,53.0009,52.9492,52.9862,5800.0
2012-03-09 10:15:00,71.69,71.85,71.69,71.85,26400.0,52.964,53.0822,52.964,53.0822,26400.0
2012-03-09 10:20:00,71.85,71.95,71.85,71.93,7600.0,53.0822,53.1561,53.0822,53.1413,7600.0
2012-03-09 10:25:00,71.94,72.0,71.92,72.0,6500.0,53.1487,53.193,53.1339,53.193,6500.0
2012-03-09 10:30:00,71.99,72.0,71.92,71.99,27400.0,53.1856,53.193,53.1339,53.1856,27400.0
2012-03-09 10:35:00,72.0,72.16,72.0,72.15,11600.0,53.193,53.3112,53.193,53.3038,11600.0
2012-03-09 10:40:00,72.15,72.16,72.04,72.04,5900.0,53.3038,53.3112,53.2226,53.2226,5900.0
2012-03-09 10:45:00,72.05,72.06,72.04,72.05,4800.0,53.23,53.2374,53.2226,53.23,4800.0
2012-03-09 10:50:00,72.02,72.03,71.96,71.96,5900.0,53.2078,53.2152,53.1635,53.1635,5900.0
2012-03-09 10:55:00,71.96,72.05,71.96,72.02,5800.0,53.1635,53.23,53.1635,53.2078,5800.0
2012-03-09 11:00:00,72.02,72.03,71.96,71.97,5700.0,53.2078,53.2152,53.1635,53.1709,5700.0
2012-03-09 11:05:00,71.97,72.19,71.96,72.0,23000.0,53.1709,53.3334,53.1635,53.193,23000.0
2012-03-09 11:10:00,72.0,72.12,71.98,72.09,10700.0,53.193,53.2817,53.1783,53.2595,10700.0
2012-03-09 11:15:00,72.06,72.07,72.0,72.05,7100.0,53.2374,53.2447,53.193,53.23,7100.0
2012-03-09 11:20:00,72.05,72.05,71.98,71.99,4000.0,53.23,53.23,53.1783,53.1856,4000.0
2012-03-09 11:25:00,71.99,71.99,71.9,71.91,8800.0,53.1856,53.1856,53.1191,53.1265,8800.0
2012-03-09 11:30:00,71.91,71.92,71.88,71.89,6000.0,53.1265,53.1339,53.1044,53.1118,6000.0
2012-03-09 11:35:00,71.89,71.97,71.87,71.97,9500.0,53.1118,53.1709,53.097,53.1709,9500.0
2012-03-09 11:40:00,71.96,71.97,71.93,71.93,4300.0,53.1635,53.1709,53.1413,53.1413,4300.0
2012-03-09 11:45:00,71.94,72.01,71.93,71.95,6000.0,53.1487,53.2004,53.1413,53.1561,6000.0
2012-03-09 11:50:00,71.94,71.98,71.93,71.98,5400.0,53.1487,53.1783,53.1413,53.1783,5400.0
2012-03-09 11:55:00,71.96,71.97,71.89,71.91,10000.0,53.1635,53.1709,53.1118,53.1265,10000.0
2012-03-09 12:00:00,71.92,71.99,71.92,71.98,3900.0,53.1339,53.1856,53.1339,53.1783,3900.0
2012-03-09 12:05:00,71.96,72.0,71.95,71.96,9400.0,53.1635,53.193,53.1561,53.1635,9400.0
2012-03-09 12:10:00,71.96,72.01,71.96,71.99,5500.0,53.1635,53.2004,53.1635,53.1856,5500.0
2012-03-09 12:15:00,71.99,71.99,71.92,71.92,9200.0,53.1856,53.1856,53.1339,53.1339,9200.0
2012-03-09 12:20:00,71.92,71.93,71.88,71.89,13000.0,53.1339,53.1413,53.1044,53.1118,13000.0
2012-03-09 12:25:00,71.89,71.89,71.83,71.83,5600.0,53.1118,53.1118,53.0674,53.0674,5600.0
2012-03-09 12:30:00,71.85,71.94,71.85,71.92,7000.0,53.0822,53.1487,53.0822,53.1339,7000.0
2012-03-09 12:35:00,71.94,71.96,71.86,71.87,12700.0,53.1487,53.1635,53.0896,53.097,12700.0
2012-03-09 12:40:00,71.86,71.91,71.86,71.9,4000.0,53.0896,53.1265,53.0896,53.1191,4000.0
2012-03-09 12:45:00,71.9,71.95,71.88,71.95,8100.0,53.1191,53.1561,53.1044,53.1561,8100.0
2012-03-09 12:50:00,71.95,71.99,71.91,71.91,13500.0,53.1561,53.1856,53.1265,53.1265,13500.0
2012-03-09 12:55:00,71.91,71.93,71.88,71.89,8700.0,53.1265,53.1413,53.1044,53.1118,8700.0
2012-03-09 13:00:00,71.9,71.92,71.88,71.88,13300.0,53.1191,53.1339,53.1044,53.1044,13300.0
2012-03-09 13:05:00,71.88,71.9,71.87,71.9,3500.0,53.1044,53.1191,53.097,53.1191,3500.0
2012-03-09 13:10:00,71.89,71.91,71.87,71.91,3400.0,53.1118,53.1265,53.097,53.1265,3400.0
2012-03-09 13:15:00,71.89,71.91,71.89,71.9,6400.0,53.1118,53.1265,53.1118,53.1191,6400.0
2012-03-09 13:20:00,71.91,71.91,71.87,71.9,6000.0,53.1265,53.1265,53.097,53.1191,6000.0
2012-03-09 13:25:00,71.9,71.95,71.9,71.93,4500.0,53.1191,53.1561,53.1191,53.1413,4500.0
2012-03-09 13:30:00,71.93,71.93,71.89,71.89,8500.0,53.1413,53.1413,53.1118,53.1118,8500.0
2012-03-09 13:35:00,71.9,71.92,71.9,71.9,13000.0,53.1191,53.1339,53.1191,53.1191,13000.0
2012-03-09 13:40:00,71.9,71.91,71.89,71.9,4300.0,53.1191,53.1265,53.1118,53.1191,4300.0
2012-03-09 13:45:00,71.9,71.92,71.89,71.91,11100.0,53.1191,53.1339,53.1118,53.1265,11100.0
2012-03-09 13:50:00,71.92,71.96,71.91,71.96,8900.0,53.1339,53.1635,53.1265,53.1635,8900.0
2012-03-09 13:55:00,71.96,72.0,71.96,71.98,6200.0,53.1635,53.193,53.1635,53.1783,6200.0
2012-03-09 14:00:00,72.0,72.01,71.96,71.97,5400.0,53.193,53.2004,53.1635,53.1709,5400.0
2012-03-09 14:05:00,71.96,71.97,71.92,71.93,3400.0,53.1635,53.1709,53.1339,53.1413,3400.0
2012-03-09 14:10:00,71.93,71.99,71.93,71.99,7100.0,53.1413,53.1856,53.1413,53.1856,7100.0
2012-03-09 14:15:00,71.98,71.99,71.95,71.96,7800.0,53.1783,53.1856,53.1561,53.1635,7800.0
2012-03-09 14:20:00,71.96,71.99,71.92,71.97,12400.0,53.1635,53.1856,53.1339,53.1709,12400.0
2012-03-09 14:25:00,71.98,72.01,71.9,72.01,61500.0,53.1783,53.2004,53.1191,53.2004,61500.0
2012-03-09 14:30:00,72.02,72.08,72.0,72.05,11000.0,53.2078,53.2521,53.193,53.23,11000.0
2012-03-09 14:35:00,72.05,72.06,72.03,72.05,4600.0,53.23,53.2374,53.2152,53.23,4600.0
2012-03-09 14:40:00,72.05,72.13,72.05,72.11,5700.0,53.23,53.2891,53.23,53.2743,5700.0
2012-03-09 14:45:00,72.09,72.09,72.0,72.01,16000.0,53.2595,53.2595,53.193,53.2004,16000.0
2012-03-09 14:50:00,72.0,72.01,71.9,71.9,48000.0,53.193,53.2004,53.1191,53.1191,48000.0
2012-03-09 14:55:00,71.9,71.92,71.73,71.81,48900.0,53.1191,53.1339,52.9936,53.0527,48900.0
2012-03-09 15:00:00,71.83,71.94,71.83,71.92,13100.0,53.0674,53.1487,53.0674,53.1339,13100.0
2012-03-09 15:05:00,71.92,71.92,71.87,71.87,10200.0,53.1339,53.1339,53.097,53.097,10200.0
2012-03-09 15:10:00,71.88,71.89,71.83,71.86,7600.0,53.1044,53.1118,53.0674,53.0896,7600.0
2012-03-09 15:15:00,71.87,71.91,71.85,71.9,16600.0,53.097,53.1265,53.0822,53.1191,16600.0
2012-03-09 15:20:00,71.9,71.93,71.87,71.88,23200.0,53.1191,53.1413,53.097,53.1044,23200.0
2012-03-09 15:25:00,71.87,71.91,71.85,71.87,28000.0,53.097,53.1265,53.0822,53.097,28000.0
2012-03-09 15:30:00,71.86,71.89,71.8,71.81,16400.0,53.0896,53.1118,53.0453,53.0527,16400.0
2012-03-09 15:35:00,71.81,71.88,71.8,71.88,27700.0,53.0527,53.1044,53.0453,53.1044,27700.0
2012-03-09 15:40:00,71.87,71.9,71.83,71.86,24800.0,53.097,53.1191,53.0674,53.0896,24800.0
2012-03-09 15:45:00,71.87,71.87,71.82,71.82,18100.0,53.097,53.097,53.06,53.06,18100.0
2012-03-09 15:50:00,71.83,71.83,71.69,71.7,22000.0,53.0674,53.0674,52.964,52.9714,22000.0
2012-03-09 15:55:00,71.7,71.81,71.68,71.81,57300.0,52.9714,53.0527,52.9566,53.0527,57300.0
2012-03-12 09:30:00,71.92,71.92,71.53,71.69,22400.0,53.1339,53.1339,52.8458,52.964,22400.0
2012-03-12 09:35:00,71.7,71.91,71.66,71.82,23900.0,52.9714,53.1265,52.9418,53.06,23900.0
2012-03-12 09:40:00,71.81,71.87,71.79,71.79,13400.0,53.0527,53.097,53.0379,53.0379,13400.0
2012-03-12 09:45:00,71.79,71.82,71.78,71.78,8200.0,53.0379,53.06,53.0305,53.0305,8200.0
2012-03-12 09:50:00,71.75,71.77,71.65,71.77,17500.0,53.0083,53.0231,52.9345,53.0231,17500.0
2012-03-12 09:55:00,71.77,71.8,71.69,71.69,5700.0,53.0231,53.0453,52.964,52.964,5700.0
2012-03-12 10:00:00,71.72,71.72,71.5,71.5,8000.0,52.9862,52.9862,52.8236,52.8236,8000.0
2012-03-12 10:05:00,71.49,71.57,71.48,71.57,19900.0,52.8162,52.8753,52.8089,52.8753,19900.0
2012-03-12 10:10:00,71.57,71.61,71.48,71.48,8500.0,52.8753,52.9049,52.8089,52.8089,8500.0
2012-03-12 10:15:00,71.49,71.52,71.38,71.4,12900.0,52.8162,52.8384,52.735,52.7498,12900.0
2012-03-12 10:20:00,71.4,71.4,71.29,71.33,13200.0,52.7498,52.7498,52.6685,52.698,13200.0
2012-03-12 10:25:00,71.34,71.4,71.3,71.4,6000.0,52.7054,52.7498,52.6759,52.7498,6000.0
2012-03-12 10:30:00,71.4,71.54,71.31,71.54,16700.0,52.7498,52.8532,52.6833,52.8532,16700.0
2012-03-12 10:35:00,71.53,71.62,71.51,71.61,9900.0,52.8458,52.9123,52.831,52.9049,9900.0
2012-03-12 10:40:00,71.61,71.79,71.61,71.79,13700.0,52.9049,53.0379,52.9049,53.0379,13700.0
2012-03-12 10:45:00,71.8,71.81,71.69,71.69,13700.0,53.0453,53.0527,52.964,52.964,13700.0
2012-03-12 10:50:00,71.71,71.83,71.65,71.78,22500.0,52.9788,53.0674,52.9345,53.0305,22500.0
2012-03-12 10:55:00,71.76,71.77,71.69,71.76,18500.0,53.0157,53.0231,52.964,53.0157,18500.0
2012-03-12 11:00:00,71.77,71.77,71.69,71.75,16800.0,53.0231,53.0231,52.964,53.0083,16800.0
2012-03-12 11:05:00,71.76,71.76,71.68,71.71,10800.0,53.0157,53.0157,52.9566,52.9788,10800.0
2012-03-12 11:10:00,71.69,71.71,71.65,71.69,6100.0,52.964,52.9788,52.9345,52.964,6100.0
2012-03-12 11:15:00,71.69,71.74,71.67,71.69,5300.0,52.964,53.0009,52.9492,52.964,5300.0
2012-03-12 11:20:00,71.69,71.72,71.62,71.63,12900.0,52.964,52.9862,52.9123,52.9197,12900.0
2012-03-12 11:25:00,71.66,71.71,71.63,71.71,4500.0,52.9418,52.9788,52.9197,52.9788,4500.0
2012-03-12 11:30:00,71.71,71.8,71.7,71.79,11700.0,52.9788,53.0453,52.9714,53.0379,11700.0
2012-03-12 11:35:00,71.77,71.77,71.64,71.66,11700.0,53.0231,53.0231,52.9271,52.9418,11700.0
2012-03-12 11:40:00,71.63,71.78,71.62,71.76,18600.0,52.9197,53.0305,52.9123,53.0157,18600.0
2012-03-12 11:45:00,71.76,71.76,71.69,71.72,6700.0,53.0157,53.0157,52.964,52.9862,6700.0
2012-03-12 11:50:00,71.72,71.78,71.63,71.64,10000.0,52.9862,53.0305,52.9197,52.9271,10000.0
2012-03-12 11:55:00,71.64,71.66,71.63,71.66,8700.0,52.9271,52.9418,52.9197,52.9418,8700.0
2012-03-12 12:00:00,71.65,71.73,71.59,71.69,11900.0,52.9345,52.9936,52.8901,52.964,11900.0
2012-03-12 12:05:00,71.69,71.74,71.68,71.74,3500.0,52.964,53.0009,52.9566,53.0009,3500.0
2012-03-12 12:10:00,71.73,71.74,71.69,71.73,4600.0,52.9936,53.0009,52.964,52.9936,4600.0
2012-03-12 12:15:00,71.72,71.72,71.69,71.71,4400.0,52.9862,52.9862,52.964,52.9788,4400.0
2012-03-12 12:20:00,71.7,71.7,71.68,71.68,1700.0,52.9714,52.9714,52.9566,52.9566,1700.0
2012-03-12 12:25:00,71.69,71.69,71.65,71.67,9200.0,52.964,52.964,52.9345,52.9492,9200.0
2012-03-12 12:30:00,71.67,71.7,71.65,71.68,10900.0,52.9492,52.9714,52.9345,52.9566,10900.0
2012-03-12 12:35:00,71.66,71.69,71.65,71.67,2800.0,52.9418,52.964,52.9345,52.9492,2800.0
2012-03-12 12:40:00,71.68,71.73,71.65,71.71,16000.0,52.9566,52.9936,52.9345,52.9788,16000.0
2012-03-12 12:45:00,71.71,71.76,71.71,71.75,4300.0,52.9788,53.0157,52.9788,53.0083,4300.0
2012-03-12 12:50:00,71.76,71.76,71.7,71.74,12700.0,53.0157,53.0157,52.9714,53.0009,12700.0
2012-03-12 12:55:00,71.74,71.75,71.66,71.67,12400.0,53.0009,53.0083,52.9418,52.9492,12400.0
2012-03-12 13:00:00,71.67,71.67,71.62,71.65,8300.0,52.9492,52.9492,52.9123,52.9345,8300.0
2012-03-12 13:05:00,71.65,71.67,71.63,71.63,8000.0,52.9345,52.9492,52.9197,52.9197,8000.0
2012-03-12 13:10:00,71.63,71.64,71.6,71.6,6200.0,52.9197,52.9271,52.8975,52.8975,6200.0
2012-03-12 13:15:00,71.6,71.69,71.6,71.68,13600.0,52.8975,52.964,52.8975,52.9566,13600.0
2012-03-12 13:20:00,71.67,71.7,71.67,71.67,19400.0,52.9492,52.9714,52.9492,52.9492,19400.0
2012-03-12 13:25:00,71.66,71.69,71.62,71.69,13500.0,52.9418,52.964,52.9123,52.964,13500.0
2012-03-12 13:30:00,71.69,71.74,71.66,71.67,17100.0,52.964,53.0009,52.9418,52.9492,17100.0
2012-03-12 13:35:00,71.67,71.75,71.64,71.65,46400.0,52.9492,53.0083,52.9271,52.9345,46400.0
2012-03-12 13:40:00,71.65,71.68,71.64,71.64,10800.0,52.9345,52.9566,52.9271,52.9271,10800.0
2012-03-12 13:45:00,71.65,71.67,71.64,71.64,17500.0,52.9345,52.9492,52.9271,52.9271,17500.0
2012-03-12 13:50:00,71.65,71.67,71.65,71.67,13300.0,52.9345,52.9492,52.9345,52.9492,13300.0
2012-03-12 13:55:00,71.67,71.67,71.6,71.6,10000.0,52.9492,52.9492,52.8975,52.8975,10000.0
2012-03-12 14:00:00,71.61,71.67,71.61,71.66,9600.0,52.9049,52.9492,52.9049,52.9418,9600.0
2012-03-12 14:05:00,71.67,71.71,71.66,71.71,9300.0,52.9492,52.9788,52.9418,52.9788,9300.0
2012-03-12 14:10:00,71.71,71.73,71.68,71.73,24500.0,52.9788,52.9936,52.9566,52.9936,24500.0
2012-03-12 14:15:00,71.73,71.79,71.73,71.78,8300.0,52.9936,53.0379,52.9936,53.0305,8300.0
2012-03-12 14:20:00,71.79,71.87,71.79,71.85,9400.0,53.0379,53.097,53.0379,53.0822,9400.0
2012-03-12 14:25:00,71.85,71.86,71.76,71.77,14100.0,53.0822,53.0896,53.0157,53.0231,14100.0
2012-03-12 14:30:00,71.76,71.76,71.7,71.71,14000.0,53.0157,53.0157,52.9714,52.9788,14000.0
2012-03-12 14:35:00,71.7,71.72,71.65,71.68,28000.0,52.9714,52.9862,52.9345,52.9566,28000.0
2012-03-12 14:40:00,71.67,71.67,71.57,71.57,27800.0,52.9492,52.9492,52.8753,52.8753,27800.0
2012-03-12 14:45:00,71.58,71.67,71.58,71.67,8500.0,52.8827,52.9492,52.8827,52.9492,8500.0
2012-03-12 14:50:00,71.68,71.73,71.68,71.73,5500.0,52.9566,52.9936,52.9566,52.9936,5500.0
2012-03-12 14:55:00,71.73,71.84,71.73,71.83,8200.0,52.9936,53.0748,52.9936,53.0674,8200.0
2012-03-12 15:00:00,71.84,71.86,71.8,71.81,9100.0,53.0748,53.0896,53.0453,53.0527,9100.0
2012-03-12 15:05:00,71.82,71.85,71.81,71.84,6400.0,53.06,53.0822,53.0527,53.0748,6400.0
2012-03-12 15:10:00,71.84,71.87,71.81,71.86,7700.0,53.0748,53.097,53.0527,53.0896,7700.0
2012-03-12 15:15:00,71.86,71.88,71.86,71.88,9200.0,53.0896,53.1044,53.0896,53.1044,9200.0
2012-03-12 15:20:00,71.88,71.89,71.87,71.88,14700.0,53.1044,53.1118,53.097,53.1044,14700.0
2012-03-12 15:25:00,71.88,71.91,71.86,71.91,11700.0,53.1044,53.1265,53.0896,53.1265,11700.0
2012-03-12 15:30:00,71.91,71.91,71.85,71.86,23500.0,53.1265,53.1265,53.0822,53.0896,23500.0
2012-03-12 15:35:00,71.86,71.87,71.8,71.83,20400.0,53.0896,53.097,53.0453,53.0674,20400.0
2012-03-12 15:40:00,71.83,71.83,71.76,71.76,16700.0,53.0674,53.0674,53.0157,53.0157,16700.0
2012-03-12 15:45:00,71.75,71.79,71.7,71.76,29600.0,53.0083,53.0379,52.9714,53.0157,29600.0
2012-03-12 15:50:00,71.77,71.81,71.72,71.75,20800.0,53.0231,53.0527,52.9862,53.0083,20800.0
2012-03-12 15:55:00,71.75,71.77,71.72,71.75,49500.0,53.0083,53.0231,52.9862,53.0083,49500.0
2012-03-13 09:30:00,72.21,72.22,72.08,72.11,18600.0,53.3482,53.3556,53.2521,53.2743,18600.0
2012-03-13 09:35:00,72.09,72.19,72.08,72.14,16000.0,53.2595,53.3334,53.2521,53.2965,16000.0
2012-03-13 09:40:00,72.11,72.11,72.0,72.03,11800.0,53.2743,53.2743,53.193,53.2152,11800.0
2012-03-13 09:45:00,72.03,72.06,71.99,71.99,31500.0,53.2152,53.2374,53.1856,53.1856,31500.0
2012-03-13 09:50:00,71.99,72.04,71.97,72.02,23000.0,53.1856,53.2226,53.1709,53.2078,23000.0
2012-03-13 09:55:00,72.03,72.04,71.75,71.91,35100.0,53.2152,53.2226,53.0083,53.1265,35100.0
2012-03-13 10:00:00,71.93,72.04,71.9,72.02,5600.0,53.1413,53.2226,53.1191,53.2078,5600.0
2012-03-13 10:05:00,72.03,72.04,71.98,72.0,19400.0,53.2152,53.2226,53.1783,53.193,19400.0
2012-03-13 10:10:00,72.0,72.03,71.97,72.0,24300.0,53.193,53.2152,53.1709,53.193,24300.0
2012-03-13 10:15:00,72.0,72.05,71.99,72.02,19700.0,53.193,53.23,53.1856,53.2078,19700.0
2012-03-13 10:20:00,72.02,72.09,72.0,72.05,36400.0,53.2078,53.2595,53.193,53.23,36400.0
2012-03-13 10:25:00,72.07,72.08,71.98,71.99,26600.0,53.2447,53.2521,53.1783,53.1856,26600.0
2012-03-13 10:30:00,72.0,72.0,71.97,71.99,27000.0,53.193,53.193,53.1709,53.1856,27000.0
2012-03-13 10:35:00,72.0,72.02,71.98,72.0,43100.0,53.193,53.2078,53.1783,53.193,43100.0
2012-03-13 10:40:00,72.0,72.01,71.98,71.99,29800.0,53.193,53.2004,53.1783,53.1856,29800.0
2012-03-13 10:45:00,71.99,72.01,71.91,71.92,15700.0,53.1856,53.2004,53.1265,53.1339,15700.0
2012-03-13 10:50:00,71.92,71.98,71.92,71.95,9800.0,53.1339,53.1783,53.1339,53.1561,9800.0
2012-03-13 10:55:00,71.95,72.07,71.95,71.99,11000.0,53.1561,53.2447,53.1561,53.1856,11000.0
2012-03-13 11:00:00,72.0,72.19,72.0,72.17,12900.0,53.193,53.3334,53.193,53.3186,12900.0
2012-03-13 11:05:00,72.19,72.23,72.18,72.21,8700.0,53.3334,53.363,53.326,53.3482,8700.0
2012-03-13 11:10:00,72.22,72.25,72.19,72.24,3000.0,53.3556,53.3777,53.3334,53.3703,3000.0
2012-03-13 11:15:00,72.26,72.28,72.2,72.27,11400.0,53.3851,53.3999,53.3408,53.3925,11400.0
2012-03-13 11:20:00,72.26,72.31,72.24,72.3,8400.0,53.3851,53.4221,53.3703,53.4147,8400.0
2012-03-13 11:25:00,72.3,72.36,72.3,72.34,5500.0,53.4147,53.459,53.4147,53.4442,5500.0
2012-03-13 11:30:00,72.35,72.37,72.34,72.36,4300.0,53.4516,53.4664,53.4442,53.459,4300.0
2012-03-13 11:35:00,72.39,72.56,72.39,72.55,23500.0,53.4812,53.6068,53.4812,53.5994,23500.0
2012-03-13 11:40:00,72.54,72.61,72.5,72.59,13200.0,53.592,53.6437,53.5624,53.6289,13200.0
2012-03-13 11:45:00,72.59,72.6,72.52,72.54,13000.0,53.6289,53.6363,53.5772,53.592,13000.0
2012-03-13 11:50:00,72.55,72.56,72.47,72.5,4800.0,53.5994,53.6068,53.5403,53.5624,4800.0
2012-03-13 11:55:00,72.51,72.55,72.48,72.52,9600.0,53.5698,53.5994,53.5476,53.5772,9600.0
2012-03-13 12:00:00,72.52,72.52,72.46,72.49,9700.0,53.5772,53.5772,53.5329,53.555,9700.0
2012-03-13 12:05:00,72.49,72.5,72.47,72.47,6600.0,53.555,53.5624,53.5403,53.5403,6600.0
2012-03-13 12:10:00,72.47,72.48,72.44,72.47,7900.0,53.5403,53.5476,53.5181,53.5403,7900.0
2012-03-13 12:15:00,72.47,72.5,72.45,72.48,9800.0,53.5403,53.5624,53.5255,53.5476,9800.0
2012-03-13 12:20:00,72.48,72.48,72.41,72.44,6700.0,53.5476,53.5476,53.4959,53.5181,6700.0
2012-03-13 12:25:00,72.42,72.43,72.41,72.42,6000.0,53.5033,53.5107,53.4959,53.5033,6000.0
2012-03-13 12:30:00,72.42,72.46,72.42,72.45,8800.0,53.5033,53.5329,53.5033,53.5255,8800.0
2012-03-13 12:35:00,72.44,72.45,72.42,72.42,4800.0,53.5181,53.5255,53.5033,53.5033,4800.0
2012-03-13 12:40:00,72.42,72.45,72.41,72.45,9500.0,53.5033,53.5255,53.4959,53.5255,9500.0
2012-03-13 12:45:00,72.44,72.49,72.44,72.49,4500.0,53.5181,53.555,53.5181,53.555,4500.0
2012-03-13 12:50:00,72.5,72.55,72.5,72.54,4600.0,53.5624,53.5994,53.5624,53.592,4600.0
2012-03-13 12:55:00,72.53,72.57,72.52,72.55,8400.0,53.5846,53.6141,53.5772,53.5994,8400.0
2012-03-13 13:00:00,72.55,72.63,72.54,72.63,11400.0,53.5994,53.6585,53.592,53.6585,11400.0
2012-03-13 13:05:00,72.62,72.72,72.62,72.72,17000.0,53.6511,53.725,53.6511,53.725,17000.0
2012-03-13 13:10:00,72.72,72.78,72.72,72.74,14600.0,53.725,53.7693,53.725,53.7397,14600.0
2012-03-13 13:15:00,72.75,72.78,72.74,72.78,6200.0,53.7471,53.7693,53.7397,53.7693,6200.0
2012-03-13 13:20:00,72.76,72.78,72.71,72.73,14600.0,53.7545,53.7693,53.7176,53.7323,14600.0
2012-03-13 13:25:00,72.73,72.73,72.68,72.69,4300.0,53.7323,53.7323,53.6954,53.7028,4300.0
2012-03-13 13:30:00,72.67,72.69,72.66,72.67,5400.0,53.688,53.7028,53.6806,53.688,5400.0
2012-03-13 13:35:00,72.67,72.69,72.66,72.67,3300.0,53.688,53.7028,53.6806,53.688,3300.0
2012-03-13 13:40:00,72.67,72.7,72.66,72.69,5300.0,53.688,53.7102,53.6806,53.7028,5300.0
2012-03-13 13:45:00,72.69,72.69,72.64,72.64,7500.0,53.7028,53.7028,53.6659,53.6659,7500.0
2012-03-13 13:50:00,72.65,72.65,72.61,72.61,2000.0,53.6732,53.6732,53.6437,53.6437,2000.0
2012-03-13 13:55:00,72.6,72.65,72.59,72.64,12900.0,53.6363,53.6732,53.6289,53.6659,12900.0
2012-03-13 14:00:00,72.64,72.65,72.57,72.57,7200.0,53.6659,53.6732,53.6141,53.6141,7200.0
2012-03-13 14:05:00,72.57,72.57,72.5,72.5,27900.0,53.6141,53.6141,53.5624,53.5624,27900.0
2012-03-13 14:10:00,72.5,72.56,72.48,72.53,16100.0,53.5624,53.6068,53.5476,53.5846,16100.0
2012-03-13 14:15:00,72.53,72.68,72.5,72.67,11300.0,53.5846,53.6954,53.5624,53.688,11300.0
2012-03-13 14:20:00,72.68,72.75,72.63,72.63,12900.0,53.6954,53.7471,53.6585,53.6585,12900.0
2012-03-13 14:25:00,72.63,72.63,72.48,72.53,10100.0,53.6585,53.6585,53.5476,53.5846,10100.0
2012-03-13 14:30:00,72.55,72.57,72.45,72.46,10100.0,53.5994,53.6141,53.5255,53.5329,10100.0
2012-03-13 14:35:00,72.47,72.54,72.46,72.53,5600.0,53.5403,53.592,53.5329,53.5846,5600.0
2012-03-13 14:40:00,72.53,72.56,72.46,72.47,18100.0,53.5846,53.6068,53.5329,53.5403,18100.0
2012-03-13 14:45:00,72.48,72.5,72.44,72.44,6900.0,53.5476,53.5624,53.5181,53.5181,6900.0
2012-03-13 14:50:00,72.43,72.46,72.38,72.41,23600.0,53.5107,53.5329,53.4738,53.4959,23600.0
2012-03-13 14:55:00,72.4,72.4,72.33,72.35,42500.0,53.4885,53.4885,53.4368,53.4516,42500.0
2012-03-13 15:00:00,72.36,72.51,72.34,72.5,19800.0,53.459,53.5698,53.4442,53.5624,19800.0
2012-03-13 15:05:00,72.51,72.64,72.5,72.56,16000.0,53.5698,53.6659,53.5624,53.6068,16000.0
2012-03-13 15:10:00,72.56,72.75,72.56,72.75,23000.0,53.6068,53.7471,53.6068,53.7471,23000.0
2012-03-13 15:15:00,72.75,72.77,72.7,72.76,9100.0,53.7471,53.7619,53.7102,53.7545,9100.0
2012-03-13 15:20:00,72.78,72.89,72.75,72.88,18700.0,53.7693,53.8506,53.7471,53.8432,18700.0
2012-03-13 15:25:00,72.89,72.89,72.76,72.77,21700.0,53.8506,53.8506,53.7545,53.7619,21700.0
2012-03-13 15:30:00,72.79,72.84,72.75,72.83,34800.0,53.7767,53.8136,53.7471,53.8062,34800.0
2012-03-13 15:35:00,72.84,72.87,72.74,72.84,25400.0,53.8136,53.8358,53.7397,53.8136,25400.0
2012-03-13 15:40:00,72.84,73.06,72.84,73.03,53800.0,53.8136,53.9761,53.8136,53.954,53800.0
2012-03-13 15:45:00,73.05,73.06,72.91,72.98,38700.0,53.9688,53.9761,53.8653,53.917,38700.0
2012-03-13 15:50:00,72.97,73.12,72.97,73.1,57700.0,53.9097,54.0205,53.9097,54.0057,57700.0
2012-03-13 15:55:00,73.09,73.11,73.04,73.08,73100.0,53.9983,54.0131,53.9614,53.9909,73100.0
2012-03-14 09:30:00,73.08,73.29,72.99,73.19,23500.0,53.9909,54.1461,53.9244,54.0722,23500.0
2012-03-14 09:35:00,73.19,73.19,73.01,73.04,12600.0,54.0722,54.0722,53.9392,53.9614,12600.0
2012-03-14 09:40:00,73.04,73.08,72.98,73.05,13600.0,53.9614,53.9909,53.917,53.9688,13600.0
2012-03-14 09:45:00,73.07,73.18,73.04,73.08,7600.0,53.9835,54.0648,53.9614,53.9909,7600.0
2012-03-14 09:50:00,73.08,73.13,73.08,73.12,3600.0,53.9909,54.0279,53.9909,54.0205,3600.0
2012-03-14 09:55:00,73.11,73.19,73.1,73.11,15500.0,54.0131,54.0722,54.0057,54.0131,15500.0
2012-03-14 10:00:00,73.13,73.14,73.05,73.13,13200.0,54.0279,54.0353,53.9688,54.0279,13200.0
2012-03-14 10:05:00,73.12,73.16,73.09,73.15,7400.0,54.0205,54.05,53.9983,54.0426,7400.0
2012-03-14 10:10:00,73.16,73.16,73.07,73.07,12000.0,54.05,54.05,53.9835,53.9835,12000.0
2012-03-14 10:15:00,73.07,73.13,73.0,73.13,19500.0,53.9835,54.0279,53.9318,54.0279,19500.0
2012-03-14 10:20:00,73.11,73.11,73.06,73.11,11800.0,54.0131,54.0131,53.9761,54.0131,11800.0
2012-03-14 10:25:00,73.11,73.16,73.06,73.07,13000.0,54.0131,54.05,53.9761,53.9835,13000.0
2012-03-14 10:30:00,73.07,73.16,73.07,73.14,13400.0,53.9835,54.05,53.9835,54.0353,13400.0
2012-03-14 10:35:00,73.1,73.15,73.1,73.13,12600.0,54.0057,54.0426,54.0057,54.0279,12600.0
2012-03-14 10:40:00,73.14,73.2,73.11,73.18,17200.0,54.0353,54.0796,54.0131,54.0648,17200.0
2012-03-14 10:45:00,73.19,73.2,73.14,73.15,20700.0,54.0722,54.0796,54.0353,54.0426,20700.0
2012-03-14 10:50:00,73.15,73.15,73.09,73.13,20500.0,54.0426,54.0426,53.9983,54.0279,20500.0
2012-03-14 10:55:00,73.14,73.14,73.02,73.08,14700.0,54.0353,54.0353,53.9466,53.9909,14700.0
2012-03-14 11:00:00,73.09,73.14,73.08,73.12,31200.0,53.9983,54.0353,53.9909,54.0205,31200.0
2012-03-14 11:05:00,73.12,73.12,73.01,73.03,20300.0,54.0205,54.0205,53.9392,53.954,20300.0
2012-03-14 11:10:00,73.03,73.12,73.03,73.11,9200.0,53.954,54.0205,53.954,54.0131,9200.0
2012-03-14 11:15:00,73.11,73.12,73.01,73.04,7000.0,54.0131,54.0205,53.9392,53.9614,7000.0
2012-03-14 11:20:00,73.07,73.08,73.02,73.02,5700.0,53.9835,53.9909,53.9466,53.9466,5700.0
2012-03-14 11:25:00,73.02,73.12,73.02,73.11,7500.0,53.9466,54.0205,53.9466,54.0131,7500.0
2012-03-14 11:30:00,73.12,73.15,73.01,73.01,10100.0,54.0205,54.0426,53.9392,53.9392,10100.0
2012-03-14 11:35:00,73.03,73.11,73.02,73.09,6000.0,53.954,54.0131,53.9466,53.9983,6000.0
2012-03-14 11:40:00,73.09,73.09,73.05,73.05,4000.0,53.9983,53.9983,53.9688,53.9688,4000.0
2012-03-14 11:45:00,73.05,73.05,72.99,72.99,8600.0,53.9688,53.9688,53.9244,53.9244,8600.0
2012-03-14 11:50:00,72.99,73.02,72.98,73.02,8400.0,53.9244,53.9466,53.917,53.9466,8400.0
2012-03-14 11:55:00,73.01,73.01,72.97,72.98,6800.0,53.9392,53.9392,53.9097,53.917,6800.0
2012-03-14 12:00:00,72.99,73.01,72.97,73.01,12700.0,53.9244,53.9392,53.9097,53.9392,12700.0
2012-03-14 12:05:00,73.01,73.01,72.95,72.99,9700.0,53.9392,53.9392,53.8949,53.9244,9700.0
2012-03-14 12:10:00,72.99,73.02,72.98,73.02,4100.0,53.9244,53.9466,53.917,53.9466,4100.0
2012-03-14 12:15:00,73.0,73.09,73.0,73.08,7400.0,53.9318,53.9983,53.9318,53.9909,7400.0
2012-03-14 12:20:00,73.08,73.1,72.99,73.0,15900.0,53.9909,54.0057,53.9244,53.9318,15900.0
2012-03-14 12:25:00,73.01,73.02,72.96,72.98,9300.0,53.9392,53.9466,53.9023,53.917,9300.0
2012-03-14 12:30:00,72.97,72.97,72.92,72.92,3500.0,53.9097,53.9097,53.8727,53.8727,3500.0
2012-03-14 12:35:00,72.94,72.98,72.93,72.98,2600.0,53.8875,53.917,53.8801,53.917,2600.0
2012-03-14 12:40:00,72.97,72.98,72.93,72.93,6100.0,53.9097,53.917,53.8801,53.8801,6100.0
2012-03-14 12:45:00,72.93,72.99,72.93,72.98,5900.0,53.8801,53.9244,53.8801,53.917,5900.0
2012-03-14 12:50:00,72.98,72.99,72.92,72.92,8500.0,53.917,53.9244,53.8727,53.8727,8500.0
2012-03-14 12:55:00,72.94,73.0,72.94,72.97,4200.0,53.8875,53.9318,53.8875,53.9097,4200.0
2012-03-14 13:00:00,72.98,73.0,72.97,72.99,6500.0,53.917,53.9318,53.9097,53.9244,6500.0
2012-03-14 13:05:00,72.99,73.01,72.98,73.0,5800.0,53.9244,53.9392,53.917,53.9318,5800.0
2012-03-14 13:10:00,72.99,73.05,72.98,73.04,10000.0,53.9244,53.9688,53.917,53.9614,10000.0
2012-03-14 13:15:00,73.04,73.05,73.01,73.03,17500.0,53.9614,53.9688,53.9392,53.954,17500.0
2012-03-14 13:20:00,73.02,73.02,72.99,72.99,6800.0,53.9466,53.9466,53.9244,53.9244,6800.0
2012-03-14 13:25:00,72.99,73.0,72.97,73.0,6300.0,53.9244,53.9318,53.9097,53.9318,6300.0
2012-03-14 13:30:00,72.98,72.99,72.92,72.92,10700.0,53.917,53.9244,53.8727,53.8727,10700.0
2012-03-14 13:35:00,72.92,72.92,72.88,72.9,5400.0,53.8727,53.8727,53.8432,53.8579,5400.0
2012-03-14 13:40:00,72.89,72.92,72.87,72.88,9400.0,53.8506,53.8727,53.8358,53.8432,9400.0
2012-03-14 13:45:00,72.87,72.91,72.86,72.9,4200.0,53.8358,53.8653,53.8284,53.8579,4200.0
2012-03-14 13:50:00,72.9,72.92,72.89,72.91,3500.0,53.8579,53.8727,53.8506,53.8653,3500.0
2012-03-14 13:55:00,72.9,72.91,72.8,72.81,9100.0,53.8579,53.8653,53.7841,53.7915,9100.0
2012-03-14 14:00:00,72.82,72.96,72.82,72.95,7700.0,53.7988,53.9023,53.7988,53.8949,7700.0
2012-03-14 14:05:00,72.93,72.97,72.92,72.94,4000.0,53.8801,53.9097,53.8727,53.8875,4000.0
2012-03-14 14:10:00,72.95,72.95,72.86,72.87,5900.0,53.8949,53.8949,53.8284,53.8358,5900.0
2012-03-14 14:15:00,72.87,72.88,72.8,72.82,16200.0,53.8358,53.8432,53.7841,53.7988,16200.0
2012-03-14 14:20:00,72.82,72.82,72.77,72.8,22200.0,53.7988,53.7988,53.7619,53.7841,22200.0
2012-03-14 14:25:00,72.8,72.82,72.79,72.82,9700.0,53.7841,53.7988,53.7767,53.7988,9700.0
2012-03-14 14:30:00,72.82,72.88,72.79,72.81,39000.0,53.7988,53.8432,53.7767,53.7915,39000.0
2012-03-14 14:35:00,72.82,72.83,72.79,72.79,15000.0,53.7988,53.8062,53.7767,53.7767,15000.0
2012-03-14 14:40:00,72.79,72.86,72.79,72.85,13200.0,53.7767,53.8284,53.7767,53.821,13200.0
2012-03-14 14:45:00,72.86,72.98,72.86,72.94,10200.0,53.8284,53.917,53.8284,53.8875,10200.0
2012-03-14 14:50:00,72.95,72.97,72.94,72.96,6800.0,53.8949,53.9097,53.8875,53.9023,6800.0
2012-03-14 14:55:00,72.97,73.02,72.95,73.0,10700.0,53.9097,53.9466,53.8949,53.9318,10700.0
2012-03-14 15:00:00,73.0,73.0,72.94,72.96,7200.0,53.9318,53.9318,53.8875,53.9023,7200.0
2012-03-14 15:05:00,72.96,72.99,72.94,72.96,7800.0,53.9023,53.9244,53.8875,53.9023,7800.0
2012-03-14 15:10:00,72.96,73.02,72.91,73.02,10900.0,53.9023,53.9466,53.8653,53.9466,10900.0
2012-03-14 15:15:00,73.02,73.04,72.97,72.98,27100.0,53.9466,53.9614,53.9097,53.917,27100.0
2012-03-14 15:20:00,72.99,73.08,72.99,73.08,12100.0,53.9244,53.9909,53.9244,53.9909,12100.0
2012-03-14 15:25:00,73.08,73.13,73.04,73.1,31500.0,53.9909,54.0279,53.9614,54.0057,31500.0
2012-03-14 15:30:00,73.1,73.12,73.03,73.03,27200.0,54.0057,54.0205,53.954,53.954,27200.0
2012-03-14 15:35:00,73.04,73.06,73.01,73.04,33100.0,53.9614,53.9761,53.9392,53.9614,33100.0
2012-03-14 15:40:00,73.04,73.14,73.03,73.12,28300.0,53.9614,54.0353,53.954,54.0205,28300.0
2012-03-14 15:45:00,73.11,73.12,73.06,73.07,26800.0,54.0131,54.0205,53.9761,53.9835,26800.0
2012-03-14 15:50:00,73.07,73.09,73.03,73.09,23800.0,53.9835,53.9983,53.954,53.9983,23800.0
2012-03-14 15:55:00,73.09,73.12,73.06,73.11,36000.0,53.9983,54.0205,53.9761,54.0131,36000.0
2012-03-15 09:30:00,73.09,73.3,73.0,73.13,21800.0,53.9983,54.1535,53.9318,54.0279,21800.0
2012-03-15 09:35:00,73.13,73.24,73.11,73.23,9200.0,54.0279,54.1091,54.0131,54.1017,9200.0
2012-03-15 09:40:00,73.23,73.29,73.01,73.04,19000.0,54.1017,54.1461,53.9392,53.9614,19000.0
2012-03-15 09:45:00,73.05,73.25,73.05,73.25,7700.0,53.9688,54.1165,53.9688,54.1165,7700.0
2012-03-15 09:50:00,73.26,73.29,73.24,73.29,8500.0,54.1239,54.1461,54.1091,54.1461,8500.0
2012-03-15 09:55:00,73.27,73.35,73.27,73.35,5200.0,54.1313,54.1904,54.1313,54.1904,5200.0
2012-03-15 10:00:00,73.34,73.4,73.2,73.3,14000.0,54.183,54.2273,54.0796,54.1535,14000.0
2012-03-15 10:05:00,73.26,73.4,73.26,73.34,12300.0,54.1239,54.2273,54.1239,54.183,12300.0
2012-03-15 10:10:00,73.34,73.4,73.31,73.37,18500.0,54.183,54.2273,54.1608,54.2052,18500.0
2012-03-15 10:15:00,73.37,73.46,73.37,73.44,5000.0,54.2052,54.2717,54.2052,54.2569,5000.0
2012-03-15 10:20:00,73.46,73.47,73.43,73.43,7000.0,54.2717,54.2791,54.2495,54.2495,7000.0
2012-03-15 10:25:00,73.44,73.47,73.38,73.41,8100.0,54.2569,54.2791,54.2126,54.2347,8100.0
2012-03-15 10:30:00,73.42,73.42,73.33,73.39,13700.0,54.2421,54.2421,54.1756,54.2199,13700.0
2012-03-15 10:35:00,73.4,73.41,73.37,73.39,7900.0,54.2273,54.2347,54.2052,54.2199,7900.0
2012-03-15 10:40:00,73.39,73.4,73.31,73.31,17500.0,54.2199,54.2273,54.1608,54.1608,17500.0
2012-03-15 10:45:00,73.3,73.32,73.28,73.3,14700.0,54.1535,54.1682,54.1387,54.1535,14700.0
2012-03-15 10:50:00,73.3,73.31,73.27,73.27,13700.0,54.1535,54.1608,54.1313,54.1313,13700.0
2012-03-15 10:55:00,73.28,73.31,73.24,73.24,15100.0,54.1387,54.1608,54.1091,54.1091,15100.0
2012-03-15 11:00:00,73.24,73.24,73.14,73.14,15000.0,54.1091,54.1091,54.0353,54.0353,15000.0
2012-03-15 11:05:00,73.13,73.19,73.13,73.17,9100.0,54.0279,54.0722,54.0279,54.0574,9100.0
2012-03-15 11:10:00,73.18,73.2,73.18,73.2,4400.0,54.0648,54.0796,54.0648,54.0796,4400.0
2012-03-15 11:15:00,73.18,73.22,73.18,73.2,10600.0,54.0648,54.0944,54.0648,54.0796,10600.0
2012-03-15 11:20:00,73.21,73.21,73.18,73.19,14000.0,54.087,54.087,54.0648,54.0722,14000.0
2012-03-15 11:25:00,73.19,73.24,73.19,73.22,16400.0,54.0722,54.1091,54.0722,54.0944,16400.0
2012-03-15 11:30:00,73.22,73.27,73.21,73.21,13800.0,54.0944,54.1313,54.087,54.087,13800.0
2012-03-15 11:35:00,73.21,73.21,73.1,73.12,8100.0,54.087,54.087,54.0057,54.0205,8100.0
2012-03-15 11:40:00,73.13,73.26,73.13,73.23,7800.0,54.0279,54.1239,54.0279,54.1017,7800.0
2012-03-15 11:45:00,73.23,73.26,73.2,73.2,8400.0,54.1017,54.1239,54.0796,54.0796,8400.0
2012-03-15 11:50:00,73.19,73.22,73.19,73.2,5300.0,54.0722,54.0944,54.0722,54.0796,5300.0
2012-03-15 11:55:00,73.2,73.21,73.19,73.2,7500.0,54.0796,54.087,54.0722,54.0796,7500.0
2012-03-15 12:00:00,73.2,73.22,73.19,73.2,5200.0,54.0796,54.0944,54.0722,54.0796,5200.0
2012-03-15 12:05:00,73.2,73.27,73.19,73.25,14900.0,54.0796,54.1313,54.0722,54.1165,14900.0
2012-03-15 12:10:00,73.26,73.28,73.25,73.25,10600.0,54.1239,54.1387,54.1165,54.1165,10600.0
2012-03-15 12:15:00,73.25,73.35,73.25,73.32,12700.0,54.1165,54.1904,54.1165,54.1682,12700.0
2012-03-15 12:20:00,73.33,73.41,73.32,73.36,22900.0,54.1756,54.2347,54.1682,54.1978,22900.0
2012-03-15 12:25:00,73.35,73.39,73.35,73.35,16000.0,54.1904,54.2199,54.1904,54.1904,16000.0
2012-03-15 12:30:00,73.34,73.35,73.29,73.31,18800.0,54.183,54.1904,54.1461,54.1608,18800.0
2012-03-15 12:35:00,73.3,73.32,73.28,73.32,7600.0,54.1535,54.1682,54.1387,54.1682,7600.0
2012-03-15 12:40:00,73.33,73.4,73.33,73.4,9000.0,54.1756,54.2273,54.1756,54.2273,9000.0
2012-03-15 12:45:00,73.4,73.41,73.34,73.34,8100.0,54.2273,54.2347,54.183,54.183,8100.0
2012-03-15 12:50:00,73.34,73.34,73.32,73.33,5300.0,54.183,54.183,54.1682,54.1756,5300.0
2012-03-15 12:55:00,73.33,73.4,73.33,73.4,8100.0,54.1756,54.2273,54.1756,54.2273,8100.0
2012-03-15 13:00:00,73.41,73.5,73.41,73.49,19600.0,54.2347,54.3012,54.2347,54.2938,19600.0
2012-03-15 13:05:00,73.5,73.53,73.48,73.53,6400.0,54.3012,54.3234,54.2864,54.3234,6400.0
2012-03-15 13:10:00,73.53,73.53,73.48,73.49,6500.0,54.3234,54.3234,54.2864,54.2938,6500.0
2012-03-15 13:15:00,73.49,73.52,73.45,73.47,12500.0,54.2938,54.316,54.2643,54.2791,12500.0
2012-03-15 13:20:00,73.46,73.48,73.43,73.46,6400.0,54.2717,54.2864,54.2495,54.2717,6400.0
2012-03-15 13:25:00,73.45,73.47,73.41,73.42,4500.0,54.2643,54.2791,54.2347,54.2421,4500.0
2012-03-15 13:30:00,73.43,73.47,73.42,73.47,5200.0,54.2495,54.2791,54.2421,54.2791,5200.0
2012-03-15 13:35:00,73.47,73.51,73.46,73.51,3400.0,54.2791,54.3086,54.2717,54.3086,3400.0
2012-03-15 13:40:00,73.5,73.51,73.47,73.5,5400.0,54.3012,54.3086,54.2791,54.3012,5400.0
2012-03-15 13:45:00,73.51,73.53,73.48,73.53,12200.0,54.3086,54.3234,54.2864,54.3234,12200.0
2012-03-15 13:50:00,73.52,73.52,73.45,73.46,7200.0,54.316,54.316,54.2643,54.2717,7200.0
2012-03-15 13:55:00,73.47,73.52,73.45,73.48,10800.0,54.2791,54.316,54.2643,54.2864,10800.0
2012-03-15 14:00:00,73.48,73.52,73.48,73.52,10700.0,54.2864,54.316,54.2864,54.316,10700.0
2012-03-15 14:05:00,73.53,73.55,73.52,73.54,8800.0,54.3234,54.3382,54.316,54.3308,8800.0
2012-03-15 14:10:00,73.54,73.54,73.47,73.47,6200.0,54.3308,54.3308,54.2791,54.2791,6200.0
2012-03-15 14:15:00,73.47,73.52,73.46,73.52,9600.0,54.2791,54.316,54.2717,54.316,9600.0
2012-03-15 14:20:00,73.52,73.54,73.52,73.52,7500.0,54.316,54.3308,54.316,54.316,7500.0
2012-03-15 14:25:00,73.52,73.53,73.5,73.51,7300.0,54.316,54.3234,54.3012,54.3086,7300.0
2012-03-15 14:30:00,73.5,73.55,73.49,73.54,12100.0,54.3012,54.3382,54.2938,54.3308,12100.0
2012-03-15 14:35:00,73.54,73.57,73.54,73.56,11700.0,54.3308,54.3529,54.3308,54.3455,11700.0
2012-03-15 14:40:00,73.57,73.57,73.55,73.55,4200.0,54.3529,54.3529,54.3382,54.3382,4200.0
2012-03-15 14:45:00,73.55,73.58,73.54,73.57,14800.0,54.3382,54.3603,54.3308,54.3529,14800.0
2012-03-15 14:50:00,73.57,73.62,73.57,73.6,8700.0,54.3529,54.3899,54.3529,54.3751,8700.0
2012-03-15 14:55:00,73.6,73.6,73.49,73.51,37900.0,54.3751,54.3751,54.2938,54.3086,37900.0
2012-03-15 15:00:00,73.51,73.54,73.49,73.5,14800.0,54.3086,54.3308,54.2938,54.3012,14800.0
2012-03-15 15:05:00,73.5,73.52,73.46,73.46,18700.0,54.3012,54.316,54.2717,54.2717,18700.0
2012-03-15 15:10:00,73.46,73.5,73.44,73.48,22200.0,54.2717,54.3012,54.2569,54.2864,22200.0
2012-03-15 15:15:00,73.47,73.49,73.44,73.44,20000.0,54.2791,54.2938,54.2569,54.2569,20000.0
2012-03-15 15:20:00,73.43,73.47,73.41,73.44,59400.0,54.2495,54.2791,54.2347,54.2569,59400.0
2012-03-15 15:25:00,73.45,73.47,73.41,73.46,33300.0,54.2643,54.2791,54.2347,54.2717,33300.0
2012-03-15 15:30:00,73.46,73.47,73.41,73.44,25700.0,54.2717,54.2791,54.2347,54.2569,25700.0
2012-03-15 15:35:00,73.43,73.46,73.39,73.41,26800.0,54.2495,54.2717,54.2199,54.2347,26800.0
2012-03-15 15:40:00,73.41,73.45,73.39,73.43,32500.0,54.2347,54.2643,54.2199,54.2495,32500.0
2012-03-15 15:45:00,73.42,73.42,73.38,73.39,32200.0,54.2421,54.2421,54.2126,54.2199,32200.0
2012-03-15 15:50:00,73.4,73.41,73.39,73.39,50500.0,54.2273,54.2347,54.2199,54.2199,50500.0
2012-03-15 15:55:00,73.4,73.4,73.33,73.35,174700.0,54.2273,54.2273,54.1756,54.1904,174700.0
2012-03-16 09:30:00,73.24,73.63,73.24,73.56,456800.0,54.1091,54.3973,54.1091,54.3455,456800.0
2012-03-16 09:35:00,73.56,73.58,73.35,73.41,19100.0,54.3455,54.3603,54.1904,54.2347,19100.0
2012-03-16 09:40:00,73.42,73.46,73.32,73.32,23700.0,54.2421,54.2717,54.1682,54.1682,23700.0
2012-03-16 09:45:00,73.31,73.44,73.23,73.29,13800.0,54.1608,54.2569,54.1017,54.1461,13800.0
2012-03-16 09:50:00,73.31,73.31,73.18,73.18,12100.0,54.1608,54.1608,54.0648,54.0648,12100.0
2012-03-16 09:55:00,73.2,73.2,73.09,73.12,18300.0,54.0796,54.0796,53.9983,54.0205,18300.0
2012-03-16 10:00:00,73.12,73.12,73.01,73.02,11100.0,54.0205,54.0205,53.9392,53.9466,11100.0
2012-03-16 10:05:00,73.04,73.08,73.0,73.06,21500.0,53.9614,53.9909,53.9318,53.9761,21500.0
2012-03-16 10:10:00,73.05,73.06,73.01,73.05,10400.0,53.9688,53.9761,53.9392,53.9688,10400.0
2012-03-16 10:15:00,73.05,73.05,72.98,73.0,11300.0,53.9688,53.9688,53.917,53.9318,11300.0
2012-03-16 10:20:00,73.0,73.02,72.99,73.01,8900.0,53.9318,53.9466,53.9244,53.9392,8900.0
2012-03-16 10:25:00,73.0,73.02,72.96,73.0,6200.0,53.9318,53.9466,53.9023,53.9318,6200.0
2012-03-16 10:30:00,73.0,73.02,72.93,72.97,16000.0,53.9318,53.9466,53.8801,53.9097,16000.0
2012-03-16 10:35:00,72.98,73.12,72.97,73.11,10400.0,53.917,54.0205,53.9097,54.0131,10400.0
2012-03-16 10:40:00,73.13,73.13,73.06,73.07,12100.0,54.0279,54.0279,53.9761,53.9835,12100.0
2012-03-16 10:45:00,73.06,73.11,73.05,73.05,8300.0,53.9761,54.0131,53.9688,53.9688,8300.0
2012-03-16 10:50:00,73.05,73.08,73.04,73.07,6900.0,53.9688,53.9909,53.9614,53.9835,6900.0
2012-03-16 10:55:00,73.07,73.12,73.06,73.08,6800.0,53.9835,54.0205,53.9761,53.9909,6800.0
2012-03-16 11:00:00,73.09,73.14,73.0,73.0,16300.0,53.9983,54.0353,53.9318,53.9318,16300.0
2012-03-16 11:05:00,73.0,73.0,72.88,72.89,22900.0,53.9318,53.9318,53.8432,53.8506,22900.0
2012-03-16 11:10:00,72.89,72.91,72.88,72.89,8000.0,53.8506,53.8653,53.8432,53.8506,8000.0
2012-03-16 11:15:00,72.92,73.02,72.92,73.01,11000.0,53.8727,53.9466,53.8727,53.9392,11000.0
2012-03-16 11:20:00,73.01,73.02,72.94,72.94,10500.0,53.9392,53.9466,53.8875,53.8875,10500.0
2012-03-16 11:25:00,72.96,73.0,72.92,72.98,4500.0,53.9023,53.9318,53.8727,53.917,4500.0
2012-03-16 11:30:00,72.97,73.01,72.95,72.95,8700.0,53.9097,53.9392,53.8949,53.8949,8700.0
2012-03-16 11:35:00,72.95,72.96,72.9,72.9,5800.0,53.8949,53.9023,53.8579,53.8579,5800.0
2012-03-16 11:40:00,72.9,72.9,72.87,72.9,8200.0,53.8579,53.8579,53.8358,53.8579,8200.0
2012-03-16 11:45:00,72.9,72.91,72.83,72.83,5300.0,53.8579,53.8653,53.8062,53.8062,5300.0
2012-03-16 11:50:00,72.83,72.89,72.8,72.89,7600.0,53.8062,53.8506,53.7841,53.8506,7600.0
2012-03-16 11:55:00,72.89,72.9,72.86,72.86,5300.0,53.8506,53.8579,53.8284,53.8284,5300.0
2012-03-16 12:00:00,72.89,72.91,72.82,72.83,9700.0,53.8506,53.8653,53.7988,53.8062,9700.0
2012-03-16 12:05:00,72.82,72.87,72.8,72.86,5600.0,53.7988,53.8358,53.7841,53.8284,5600.0
2012-03-16 12:10:00,72.86,72.94,72.86,72.94,4200.0,53.8284,53.8875,53.8284,53.8875,4200.0
2012-03-16 12:15:00,72.95,72.95,72.86,72.87,7400.0,53.8949,53.8949,53.8284,53.8358,7400.0
2012-03-16 12:20:00,72.88,72.9,72.88,72.89,6300.0,53.8432,53.8579,53.8432,53.8506,6300.0
2012-03-16 12:25:00,72.89,72.91,72.89,72.9,6000.0,53.8506,53.8653,53.8506,53.8579,6000.0
2012-03-16 12:30:00,72.91,72.96,72.91,72.94,9800.0,53.8653,53.9023,53.8653,53.8875,9800.0
2012-03-16 12:35:00,72.93,72.93,72.88,72.91,8900.0,53.8801,53.8801,53.8432,53.8653,8900.0
2012-03-16 12:40:00,72.91,72.92,72.88,72.92,5800.0,53.8653,53.8727,53.8432,53.8727,5800.0
2012-03-16 12:45:00,72.92,72.95,72.91,72.93,5900.0,53.8727,53.8949,53.8653,53.8801,5900.0
2012-03-16 12:50:00,72.92,72.94,72.91,72.94,6700.0,53.8727,53.8875,53.8653,53.8875,6700.0
2012-03-16 12:55:00,72.93,72.94,72.89,72.93,9900.0,53.8801,53.8875,53.8506,53.8801,9900.0
2012-03-16 13:00:00,72.93,73.0,72.93,73.0,5100.0,53.8801,53.9318,53.8801,53.9318,5100.0
2012-03-16 13:05:00,73.0,73.0,72.89,72.9,13900.0,53.9318,53.9318,53.8506,53.8579,13900.0
2012-03-16 13:10:00,72.9,73.01,72.9,73.01,5200.0,53.8579,53.9392,53.8579,53.9392,5200.0
2012-03-16 13:15:00,73.01,73.02,72.89,72.89,10700.0,53.9392,53.9466,53.8506,53.8506,10700.0
2012-03-16 13:20:00,72.89,72.9,72.88,72.9,4900.0,53.8506,53.8579,53.8432,53.8579,4900.0
2012-03-16 13:25:00,72.9,72.92,72.88,72.88,10800.0,53.8579,53.8727,53.8432,53.8432,10800.0
2012-03-16 13:30:00,72.89,72.93,72.88,72.89,8800.0,53.8506,53.8801,53.8432,53.8506,8800.0
2012-03-16 13:35:00,72.87,72.95,72.85,72.95,7000.0,53.8358,53.8949,53.821,53.8949,7000.0
2012-03-16 13:40:00,72.93,72.93,72.88,72.88,7100.0,53.8801,53.8801,53.8432,53.8432,7100.0
2012-03-16 13:45:00,72.88,72.92,72.88,72.9,7500.0,53.8432,53.8727,53.8432,53.8579,7500.0
2012-03-16 13:50:00,72.9,72.92,72.89,72.9,6500.0,53.8579,53.8727,53.8506,53.8579,6500.0
2012-03-16 13:55:00,72.9,72.93,72.9,72.93,5100.0,53.8579,53.8801,53.8579,53.8801,5100.0
2012-03-16 14:00:00,72.93,72.95,72.91,72.94,9100.0,53.8801,53.8949,53.8653,53.8875,9100.0
2012-03-16 14:05:00,72.93,72.93,72.88,72.9,12400.0,53.8801,53.8801,53.8432,53.8579,12400.0
2012-03-16 14:10:00,72.9,72.9,72.86,72.9,9900.0,53.8579,53.8579,53.8284,53.8579,9900.0
2012-03-16 14:15:00,72.9,72.91,72.87,72.88,8900.0,53.8579,53.8653,53.8358,53.8432,8900.0
2012-03-16 14:20:00,72.9,72.91,72.88,72.88,5900.0,53.8579,53.8653,53.8432,53.8432,5900.0
2012-03-16 14:25:00,72.89,72.9,72.86,72.87,4300.0,53.8506,53.8579,53.8284,53.8358,4300.0
2012-03-16 14:30:00,72.88,72.98,72.87,72.96,8800.0,53.8432,53.917,53.8358,53.9023,8800.0
2012-03-16 14:35:00,72.96,73.02,72.96,73.0,6600.0,53.9023,53.9466,53.9023,53.9318,6600.0
2012-03-16 14:40:00,73.0,73.05,73.0,73.02,13200.0,53.9318,53.9688,53.9318,53.9466,13200.0
2012-03-16 14:45:00,73.01,73.08,73.01,73.08,4600.0,53.9392,53.9909,53.9392,53.9909,4600.0
2012-03-16 14:50:00,73.08,73.12,73.07,73.12,9900.0,53.9909,54.0205,53.9835,54.0205,9900.0
2012-03-16 14:55:00,73.12,73.13,73.1,73.13,7000.0,54.0205,54.0279,54.0057,54.0279,7000.0
2012-03-16 15:00:00,73.13,73.13,73.07,73.09,14600.0,54.0279,54.0279,53.9835,53.9983,14600.0
2012-03-16 15:05:00,73.08,73.11,73.07,73.1,11700.0,53.9909,54.0131,53.9835,54.0057,11700.0
2012-03-16 15:10:00,73.1,73.11,73.04,73.07,14000.0,54.0057,54.0131,53.9614,53.9835,14000.0
2012-03-16 15:15:00,73.07,73.08,73.02,73.06,57200.0,53.9835,53.9909,53.9466,53.9761,57200.0
2012-03-16 15:20:00,73.05,73.06,73.01,73.05,30900.0,53.9688,53.9761,53.9392,53.9688,30900.0
2012-03-16 15:25:00,73.05,73.09,73.04,73.07,9000.0,53.9688,53.9983,53.9614,53.9835,9000.0
2012-03-16 15:30:00,73.07,73.07,73.02,73.06,17200.0,53.9835,53.9835,53.9466,53.9761,17200.0
2012-03-16 15:35:00,73.06,73.06,73.0,73.0,35600.0,53.9761,53.9761,53.9318,53.9318,35600.0
2012-03-16 15:40:00,73.01,73.01,72.94,72.97,34500.0,53.9392,53.9392,53.8875,53.9097,34500.0
2012-03-16 15:45:00,72.97,73.0,72.97,72.97,29400.0,53.9097,53.9318,53.9097,53.9097,29400.0
2012-03-16 15:50:00,72.96,72.97,72.88,72.88,39300.0,53.9023,53.9097,53.8432,53.8432,39300.0
2012-03-16 15:55:00,72.88,72.93,72.83,72.91,86200.0,53.8432,53.8801,53.8062,53.8653,86200.0
2012-03-19 09:30:00,72.72,72.8,72.65,72.71,26200.0,53.725,53.7841,53.6732,53.7176,26200.0
2012-03-19 09:35:00,72.7,72.77,72.5,72.72,16700.0,53.7102,53.7619,53.5624,53.725,16700.0
2012-03-19 09:40:00,72.72,72.84,72.71,72.73,11200.0,53.725,53.8136,53.7176,53.7323,11200.0
2012-03-19 09:45:00,72.73,72.92,72.72,72.91,17200.0,53.7323,53.8727,53.725,53.8653,17200.0
2012-03-19 09:50:00,72.89,73.02,72.88,72.99,22300.0,53.8506,53.9466,53.8432,53.9244,22300.0
2012-03-19 09:55:00,72.97,73.12,72.97,73.1,11100.0,53.9097,54.0205,53.9097,54.0057,11100.0
2012-03-19 10:00:00,73.09,73.1,73.04,73.09,55700.0,53.9983,54.0057,53.9614,53.9983,55700.0
2012-03-19 10:05:00,73.09,73.15,73.05,73.12,14600.0,53.9983,54.0426,53.9688,54.0205,14600.0
2012-03-19 10:10:00,73.12,73.14,73.08,73.1,7100.0,54.0205,54.0353,53.9909,54.0057,7100.0
2012-03-19 10:15:00,73.1,73.11,73.03,73.08,5000.0,54.0057,54.0131,53.954,53.9909,5000.0
2012-03-19 10:20:00,73.08,73.1,72.98,72.99,10500.0,53.9909,54.0057,53.917,53.9244,10500.0
2012-03-19 10:25:00,72.99,73.11,72.98,73.04,8600.0,53.9244,54.0131,53.917,53.9614,8600.0
2012-03-19 10:30:00,73.07,73.09,73.02,73.05,17900.0,53.9835,53.9983,53.9466,53.9688,17900.0
2012-03-19 10:35:00,73.05,73.05,72.96,73.0,8100.0,53.9688,53.9688,53.9023,53.9318,8100.0
2012-03-19 10:40:00,72.99,73.0,72.97,72.98,6100.0,53.9244,53.9318,53.9097,53.917,6100.0
2012-03-19 10:45:00,72.99,73.03,72.94,72.94,17200.0,53.9244,53.954,53.8875,53.8875,17200.0
2012-03-19 10:50:00,72.93,72.97,72.84,72.84,16100.0,53.8801,53.9097,53.8136,53.8136,16100.0
2012-03-19 10:55:00,72.84,72.84,72.76,72.79,19500.0,53.8136,53.8136,53.7545,53.7767,19500.0
2012-03-19 11:00:00,72.79,72.79,72.72,72.79,20500.0,53.7767,53.7767,53.725,53.7767,20500.0
2012-03-19 11:05:00,72.78,72.79,72.77,72.77,4400.0,53.7693,53.7767,53.7619,53.7619,4400.0
2012-03-19 11:10:00,72.76,72.77,72.7,72.71,6900.0,53.7545,53.7619,53.7102,53.7176,6900.0
2012-03-19 11:15:00,72.71,72.77,72.7,72.76,4700.0,53.7176,53.7619,53.7102,53.7545,4700.0
2012-03-19 11:20:00,72.76,72.84,72.76,72.84,5800.0,53.7545,53.8136,53.7545,53.8136,5800.0
2012-03-19 11:25:00,72.84,72.89,72.84,72.87,4200.0,53.8136,53.8506,53.8136,53.8358,4200.0
2012-03-19 11:30:00,72.87,72.92,72.87,72.9,9700.0,53.8358,53.8727,53.8358,53.8579,9700.0
2012-03-19 11:35:00,72.9,72.91,72.89,72.9,6500.0,53.8579,53.8653,53.8506,53.8579,6500.0
2012-03-19 11:40:00,72.9,72.93,72.88,72.9,21500.0,53.8579,53.8801,53.8432,53.8579,21500.0
2012-03-19 11:45:00,72.91,72.97,72.91,72.97,8600.0,53.8653,53.9097,53.8653,53.9097,8600.0
2012-03-19 11:50:00,72.96,73.02,72.96,72.98,14000.0,53.9023,53.9466,53.9023,53.917,14000.0
2012-03-19 11:55:00,72.97,73.01,72.91,73.0,21100.0,53.9097,53.9392,53.8653,53.9318,21100.0
2012-03-19 12:00:00,73.0,73.03,73.0,73.0,8400.0,53.9318,53.954,53.9318,53.9318,8400.0
2012-03-19 12:05:00,72.99,73.01,72.98,72.99,3800.0,53.9244,53.9392,53.917,53.9244,3800.0
2012-03-19 12:10:00,73.0,73.01,72.98,72.99,6400.0,53.9318,53.9392,53.917,53.9244,6400.0
2012-03-19 12:15:00,72.98,73.0,72.95,72.95,4600.0,53.917,53.9318,53.8949,53.8949,4600.0
2012-03-19 12:20:00,72.95,72.96,72.93,72.96,2200.0,53.8949,53.9023,53.8801,53.9023,2200.0
2012-03-19 12:25:00,72.96,72.96,72.92,72.93,5300.0,53.9023,53.9023,53.8727,53.8801,5300.0
2012-03-19 12:30:00,72.93,72.96,72.92,72.93,6800.0,53.8801,53.9023,53.8727,53.8801,6800.0
2012-03-19 12:35:00,72.95,72.97,72.89,72.91,26500.0,53.8949,53.9097,53.8506,53.8653,26500.0
2012-03-19 12:40:00,72.91,72.92,72.88,72.91,16000.0,53.8653,53.8727,53.8432,53.8653,16000.0
2012-03-19 12:45:00,72.92,72.94,72.89,72.89,10600.0,53.8727,53.8875,53.8506,53.8506,10600.0
2012-03-19 12:50:00,72.89,73.01,72.89,72.96,11300.0,53.8506,53.9392,53.8506,53.9023,11300.0
2012-03-19 12:55:00,72.97,72.98,72.95,72.95,4900.0,53.9097,53.917,53.8949,53.8949,4900.0
2012-03-19 13:00:00,72.94,72.95,72.88,72.9,9500.0,53.8875,53.8949,53.8432,53.8579,9500.0
2012-03-19 13:05:00,72.9,72.93,72.9,72.93,2800.0,53.8579,53.8801,53.8579,53.8801,2800.0
2012-03-19 13:10:00,72.93,72.97,72.93,72.94,10200.0,53.8801,53.9097,53.8801,53.8875,10200.0
2012-03-19 13:15:00,72.94,72.95,72.87,72.87,9300.0,53.8875,53.8949,53.8358,53.8358,9300.0
2012-03-19 13:20:00,72.88,72.96,72.85,72.94,9600.0,53.8432,53.9023,53.821,53.8875,9600.0
2012-03-19 13:25:00,72.95,72.97,72.94,72.96,4700.0,53.8949,53.9097,53.8875,53.9023,4700.0
2012-03-19 13:30:00,72.94,72.94,72.9,72.92,8600.0,53.8875,53.8875,53.8579,53.8727,8600.0
2012-03-19 13:35:00,72.92,72.93,72.89,72.91,7500.0,53.8727,53.8801,53.8506,53.8653,7500.0
2012-03-19 13:40:00,72.93,72.95,72.9,72.91,14700.0,53.8801,53.8949,53.8579,53.8653,14700.0
2012-03-19 13:45:00,72.92,72.97,72.92,72.97,4300.0,53.8727,53.9097,53.8727,53.9097,4300.0
2012-03-19 13:50:00,72.96,73.05,72.95,73.01,11700.0,53.9023,53.9688,53.8949,53.9392,11700.0
2012-03-19 13:55:00,73.02,73.03,72.98,73.03,6200.0,53.9466,53.954,53.917,53.954,6200.0
2012-03-19 14:00:00,73.03,73.07,73.02,73.05,4600.0,53.954,53.9835,53.9466,53.9688,4600.0
2012-03-19 14:05:00,73.06,73.08,73.05,73.07,3000.0,53.9761,53.9909,53.9688,53.9835,3000.0
2012-03-19 14:10:00,73.06,73.1,73.05,73.1,2500.0,53.9761,54.0057,53.9688,54.0057,2500.0
2012-03-19 14:15:00,73.09,73.15,73.09,73.15,9400.0,53.9983,54.0426,53.9983,54.0426,9400.0
2012-03-19 14:20:00,73.13,73.15,73.13,73.14,3400.0,54.0279,54.0426,54.0279,54.0353,3400.0
2012-03-19 14:25:00,73.14,73.15,73.08,73.08,3400.0,54.0353,54.0426,53.9909,53.9909,3400.0
2012-03-19 14:30:00,73.09,73.13,73.08,73.12,4400.0,53.9983,54.0279,53.9909,54.0205,4400.0
2012-03-19 14:35:00,73.1,73.12,73.09,73.1,2400.0,54.0057,54.0205,53.9983,54.0057,2400.0
2012-03-19 14:40:00,73.1,73.12,73.08,73.12,3300.0,54.0057,54.0205,53.9909,54.0205,3300.0
2012-03-19 14:45:00,73.12,73.16,73.12,73.16,4900.0,54.0205,54.05,54.0205,54.05,4900.0
2012-03-19 14:50:00,73.16,73.19,73.16,73.19,8900.0,54.05,54.0722,54.05,54.0722,8900.0
2012-03-19 14:55:00,73.19,73.19,73.16,73.18,10800.0,54.0722,54.0722,54.05,54.0648,10800.0
2012-03-19 15:00:00,73.17,73.21,73.17,73.2,7600.0,54.0574,54.087,54.0574,54.0796,7600.0
2012-03-19 15:05:00,73.19,73.21,73.19,73.19,6100.0,54.0722,54.087,54.0722,54.0722,6100.0
2012-03-19 15:10:00,73.19,73.22,73.19,73.2,10200.0,54.0722,54.0944,54.0722,54.0796,10200.0
2012-03-19 15:15:00,73.21,73.22,73.2,73.2,4600.0,54.087,54.0944,54.0796,54.0796,4600.0
2012-03-19 15:20:00,73.21,73.23,73.19,73.19,17500.0,54.087,54.1017,54.0722,54.0722,17500.0
2012-03-19 15:25:00,73.17,73.17,73.13,73.15,6900.0,54.0574,54.0574,54.0279,54.0426,6900.0
2012-03-19 15:30:00,73.14,73.2,73.14,73.19,6600.0,54.0353,54.0796,54.0353,54.0722,6600.0
2012-03-19 15:35:00,73.19,73.22,73.19,73.19,9500.0,54.0722,54.0944,54.0722,54.0722,9500.0
2012-03-19 15:40:00,73.2,73.2,73.11,73.14,9800.0,54.0796,54.0796,54.0131,54.0353,9800.0
2012-03-19 15:45:00,73.13,73.14,73.06,73.07,13100.0,54.0279,54.0353,53.9761,53.9835,13100.0
2012-03-19 15:50:00,73.08,73.08,72.99,73.0,17300.0,53.9909,53.9909,53.9244,53.9318,17300.0
2012-03-19 15:55:00,72.99,73.0,72.96,72.99,38700.0,53.9244,53.9318,53.9023,53.9244,38700.0
2012-03-20 09:30:00,72.61,72.68,72.53,72.54,12900.0,53.6437,53.6954,53.5846,53.592,12900.0
2012-03-20 09:35:00,72.58,72.64,72.47,72.47,13000.0,53.6215,53.6659,53.5403,53.5403,13000.0
2012-03-20 09:40:00,72.46,72.46,72.0,72.12,32400.0,53.5329,53.5329,53.193,53.2817,32400.0
2012-03-20 09:45:00,72.1,72.12,72.03,72.09,5300.0,53.2669,53.2817,53.2152,53.2595,5300.0
2012-03-20 09:50:00,72.1,72.31,72.1,72.31,11600.0,53.2669,53.4221,53.2669,53.4221,11600.0
2012-03-20 09:55:00,72.34,72.34,72.23,72.28,4000.0,53.4442,53.4442,53.363,53.3999,4000.0
2012-03-20 10:00:00,72.23,72.33,72.22,72.33,2700.0,53.363,53.4368,53.3556,53.4368,2700.0
2012-03-20 10:05:00,72.33,72.4,72.3,72.39,6600.0,53.4368,53.4885,53.4147,53.4812,6600.0
2012-03-20 10:10:00,72.4,72.4,72.19,72.22,8200.0,53.4885,53.4885,53.3334,53.3556,8200.0
2012-03-20 10:15:00,72.22,72.26,72.22,72.25,1500.0,53.3556,53.3851,53.3556,53.3777,1500.0
2012-03-20 10:20:00,72.25,72.27,72.19,72.27,11800.0,53.3777,53.3925,53.3334,53.3925,11800.0
2012-03-20 10:25:00,72.24,72.31,72.21,72.26,17700.0,53.3703,53.4221,53.3482,53.3851,17700.0
2012-03-20 10:30:00,72.26,72.26,72.16,72.24,9200.0,53.3851,53.3851,53.3112,53.3703,9200.0
2012-03-20 10:35:00,72.24,72.25,72.21,72.24,4000.0,53.3703,53.3777,53.3482,53.3703,4000.0
2012-03-20 10:40:00,72.23,72.27,72.22,72.27,5800.0,53.363,53.3925,53.3556,53.3925,5800.0
2012-03-20 10:45:00,72.27,72.31,72.27,72.29,7500.0,53.3925,53.4221,53.3925,53.4073,7500.0
2012-03-20 10:50:00,72.28,72.33,72.28,72.33,3800.0,53.3999,53.4368,53.3999,53.4368,3800.0
2012-03-20 10:55:00,72.34,72.39,72.34,72.36,5600.0,53.4442,53.4812,53.4442,53.459,5600.0
2012-03-20 11:00:00,72.33,72.39,72.33,72.38,5700.0,53.4368,53.4812,53.4368,53.4738,5700.0
2012-03-20 11:05:00,72.38,72.38,72.32,72.32,6100.0,53.4738,53.4738,53.4294,53.4294,6100.0
2012-03-20 11:10:00,72.32,72.32,72.27,72.27,3300.0,53.4294,53.4294,53.3925,53.3925,3300.0
2012-03-20 11:15:00,72.27,72.31,72.27,72.31,4700.0,53.3925,53.4221,53.3925,53.4221,4700.0
2012-03-20 11:20:00,72.31,72.36,72.3,72.36,5500.0,53.4221,53.459,53.4147,53.459,5500.0
2012-03-20 11:25:00,72.35,72.38,72.34,72.36,6100.0,53.4516,53.4738,53.4442,53.459,6100.0
2012-03-20 11:30:00,72.36,72.37,72.34,72.36,3000.0,53.459,53.4664,53.4442,53.459,3000.0
2012-03-20 11:35:00,72.35,72.36,72.33,72.33,4800.0,53.4516,53.459,53.4368,53.4368,4800.0
2012-03-20 11:40:00,72.33,72.39,72.33,72.39,5700.0,53.4368,53.4812,53.4368,53.4812,5700.0
2012-03-20 11:45:00,72.37,72.42,72.37,72.4,14200.0,53.4664,53.5033,53.4664,53.4885,14200.0
2012-03-20 11:50:00,72.38,72.39,72.34,72.39,8900.0,53.4738,53.4812,53.4442,53.4812,8900.0
2012-03-20 11:55:00,72.38,72.47,72.37,72.47,11000.0,53.4738,53.5403,53.4664,53.5403,11000.0
2012-03-20 12:00:00,72.46,72.54,72.46,72.52,8700.0,53.5329,53.592,53.5329,53.5772,8700.0
2012-03-20 12:05:00,72.52,72.52,72.5,72.51,2900.0,53.5772,53.5772,53.5624,53.5698,2900.0
2012-03-20 12:10:00,72.53,72.56,72.51,72.51,6200.0,53.5846,53.6068,53.5698,53.5698,6200.0
2012-03-20 12:15:00,72.51,72.51,72.47,72.47,2900.0,53.5698,53.5698,53.5403,53.5403,2900.0
2012-03-20 12:20:00,72.47,72.49,72.46,72.48,2400.0,53.5403,53.555,53.5329,53.5476,2400.0
2012-03-20 12:25:00,72.48,72.48,72.47,72.47,4800.0,53.5476,53.5476,53.5403,53.5403,4800.0
2012-03-20 12:30:00,72.47,72.49,72.46,72.48,2700.0,53.5403,53.555,53.5329,53.5476,2700.0
2012-03-20 12:35:00,72.47,72.47,72.44,72.47,3400.0,53.5403,53.5403,53.5181,53.5403,3400.0
2012-03-20 12:40:00,72.47,72.49,72.45,72.47,7300.0,53.5403,53.555,53.5255,53.5403,7300.0
2012-03-20 12:45:00,72.47,72.48,72.43,72.43,7400.0,53.5403,53.5476,53.5107,53.5107,7400.0
2012-03-20 12:50:00,72.43,72.47,72.42,72.47,4600.0,53.5107,53.5403,53.5033,53.5403,4600.0
2012-03-20 12:55:00,72.48,72.54,72.47,72.54,10500.0,53.5476,53.592,53.5403,53.592,10500.0
2012-03-20 13:00:00,72.55,72.55,72.48,72.5,6900.0,53.5994,53.5994,53.5476,53.5624,6900.0
2012-03-20 13:05:00,72.51,72.56,72.5,72.5,9200.0,53.5698,53.6068,53.5624,53.5624,9200.0
2012-03-20 13:10:00,72.52,72.55,72.49,72.51,7500.0,53.5772,53.5994,53.555,53.5698,7500.0
2012-03-20 13:15:00,72.51,72.52,72.49,72.51,6100.0,53.5698,53.5772,53.555,53.5698,6100.0
2012-03-20 13:20:00,72.5,72.5,72.44,72.48,9700.0,53.5624,53.5624,53.5181,53.5476,9700.0
2012-03-20 13:25:00,72.45,72.45,72.41,72.45,3600.0,53.5255,53.5255,53.4959,53.5255,3600.0
2012-03-20 13:30:00,72.47,72.48,72.38,72.39,13000.0,53.5403,53.5476,53.4738,53.4812,13000.0
2012-03-20 13:35:00,72.39,72.4,72.32,72.38,18100.0,53.4812,53.4885,53.4294,53.4738,18100.0
2012-03-20 13:40:00,72.37,72.42,72.37,72.41,5500.0,53.4664,53.5033,53.4664,53.4959,5500.0
2012-03-20 13:45:00,72.41,72.45,72.4,72.4,26200.0,53.4959,53.5255,53.4885,53.4885,26200.0
2012-03-20 13:50:00,72.4,72.42,72.37,72.42,13300.0,53.4885,53.5033,53.4664,53.5033,13300.0
2012-03-20 13:55:00,72.42,72.42,72.38,72.39,5300.0,53.5033,53.5033,53.4738,53.4812,5300.0
2012-03-20 14:00:00,72.4,72.41,72.35,72.39,6400.0,53.4885,53.4959,53.4516,53.4812,6400.0
2012-03-20 14:05:00,72.39,72.41,72.38,72.39,5300.0,53.4812,53.4959,53.4738,53.4812,5300.0
2012-03-20 14:10:00,72.39,72.39,72.37,72.39,2800.0,53.4812,53.4812,53.4664,53.4812,2800.0
2012-03-20 14:15:00,72.39,72.43,72.38,72.4,32300.0,53.4812,53.5107,53.4738,53.4885,32300.0
2012-03-20 14:20:00,72.39,72.4,72.38,72.39,4600.0,53.4812,53.4885,53.4738,53.4812,4600.0
2012-03-20 14:25:00,72.4,72.41,72.36,72.36,11300.0,53.4885,53.4959,53.459,53.459,11300.0
2012-03-20 14:30:00,72.37,72.4,72.36,72.38,10600.0,53.4664,53.4885,53.459,53.4738,10600.0
2012-03-20 14:35:00,72.39,72.4,72.35,72.37,9200.0,53.4812,53.4885,53.4516,53.4664,9200.0
2012-03-20 14:40:00,72.35,72.36,72.29,72.29,12600.0,53.4516,53.459,53.4073,53.4073,12600.0
2012-03-20 14:45:00,72.3,72.31,72.28,72.3,8600.0,53.4147,53.4221,53.3999,53.4147,8600.0
2012-03-20 14:50:00,72.29,72.3,72.27,72.3,10700.0,53.4073,53.4147,53.3925,53.4147,10700.0
2012-03-20 14:55:00,72.31,72.33,72.29,72.32,5800.0,53.4221,53.4368,53.4073,53.4294,5800.0
2012-03-20 15:00:00,72.32,72.38,72.32,72.38,36100.0,53.4294,53.4738,53.4294,53.4738,36100.0
2012-03-20 15:05:00,72.38,72.38,72.35,72.36,8700.0,53.4738,53.4738,53.4516,53.459,8700.0
2012-03-20 15:10:00,72.36,72.4,72.36,72.39,13300.0,53.459,53.4885,53.459,53.4812,13300.0
2012-03-20 15:15:00,72.4,72.42,72.39,72.42,5300.0,53.4885,53.5033,53.4812,53.5033,5300.0
2012-03-20 15:20:00,72.42,72.43,72.41,72.42,9800.0,53.5033,53.5107,53.4959,53.5033,9800.0
2012-03-20 15:25:00,72.42,72.42,72.37,72.39,10900.0,53.5033,53.5033,53.4664,53.4812,10900.0
2012-03-20 15:30:00,72.38,72.44,72.37,72.43,9400.0,53.4738,53.5181,53.4664,53.5107,9400.0
2012-03-20 15:35:00,72.44,72.46,72.4,72.42,9800.0,53.5181,53.5329,53.4885,53.5033,9800.0
2012-03-20 15:40:00,72.41,72.45,72.4,72.44,9500.0,53.4959,53.5255,53.4885,53.5181,9500.0
2012-03-20 15:45:00,72.44,72.44,72.28,72.32,25400.0,53.5181,53.5181,53.3999,53.4294,25400.0
2012-03-20 15:50:00,72.31,72.31,72.22,72.27,18000.0,53.4221,53.4221,53.3556,53.3925,18000.0
2012-03-20 15:55:00,72.27,72.35,72.27,72.34,31800.0,53.3925,53.4516,53.3925,53.4442,31800.0
2012-03-21 09:30:00,72.38,72.45,72.29,72.32,15500.0,53.4738,53.5255,53.4073,53.4294,15500.0
2012-03-21 09:35:00,72.3,72.38,72.27,72.38,6400.0,53.4147,53.4738,53.3925,53.4738,6400.0
2012-03-21 09:40:00,72.4,72.4,72.26,72.27,4300.0,53.4885,53.4885,53.3851,53.3925,4300.0
2012-03-21 09:45:00,72.26,72.29,72.2,72.25,2200.0,53.3851,53.4073,53.3408,53.3777,2200.0
2012-03-21 09:50:00,72.28,72.36,72.08,72.12,8700.0,53.3999,53.459,53.2521,53.2817,8700.0
2012-03-21 09:55:00,72.11,72.31,72.11,72.3,57900.0,53.2743,53.4221,53.2743,53.4147,57900.0
2012-03-21 10:00:00,72.28,72.39,72.26,72.3,60500.0,53.3999,53.4812,53.3851,53.4147,60500.0
2012-03-21 10:05:00,72.31,72.36,72.24,72.24,4600.0,53.4221,53.459,53.3703,53.3703,4600.0
2012-03-21 10:10:00,72.22,72.32,72.21,72.28,5100.0,53.3556,53.4294,53.3482,53.3999,5100.0
2012-03-21 10:15:00,72.29,72.34,72.25,72.25,10000.0,53.4073,53.4442,53.3777,53.3777,10000.0
2012-03-21 10:20:00,72.25,72.27,72.24,72.24,2600.0,53.3777,53.3925,53.3703,53.3703,2600.0
2012-03-21 10:25:00,72.25,72.26,72.23,72.24,3800.0,53.3777,53.3851,53.363,53.3703,3800.0
2012-03-21 10:30:00,72.24,72.27,72.21,72.24,5700.0,53.3703,53.3925,53.3482,53.3703,5700.0
2012-03-21 10:35:00,72.24,72.24,72.19,72.2,4600.0,53.3703,53.3703,53.3334,53.3408,4600.0
2012-03-21 10:40:00,72.22,72.22,72.2,72.21,4200.0,53.3556,53.3556,53.3408,53.3482,4200.0
2012-03-21 10:45:00,72.23,72.23,72.16,72.18,6600.0,53.363,53.363,53.3112,53.326,6600.0
2012-03-21 10:50:00,72.2,72.23,72.17,72.17,5500.0,53.3408,53.363,53.3186,53.3186,5500.0
2012-03-21 10:55:00,72.16,72.18,72.09,72.17,10500.0,53.3112,53.326,53.2595,53.3186,10500.0
2012-03-21 11:00:00,72.16,72.16,72.08,72.12,7800.0,53.3112,53.3112,53.2521,53.2817,7800.0
2012-03-21 11:05:00,72.12,72.16,72.11,72.16,30800.0,53.2817,53.3112,53.2743,53.3112,30800.0
2012-03-21 11:10:00,72.15,72.2,72.15,72.19,8000.0,53.3038,53.3408,53.3038,53.3334,8000.0
2012-03-21 11:15:00,72.19,72.19,72.15,72.15,4800.0,53.3334,53.3334,53.3038,53.3038,4800.0
2012-03-21 11:20:00,72.15,72.19,72.15,72.18,3200.0,53.3038,53.3334,53.3038,53.326,3200.0
2012-03-21 11:25:00,72.19,72.21,72.15,72.2,8700.0,53.3334,53.3482,53.3038,53.3408,8700.0
2012-03-21 11:30:00,72.2,72.23,72.2,72.23,2000.0,53.3408,53.363,53.3408,53.363,2000.0
2012-03-21 11:35:00,72.23,72.31,72.23,72.27,8000.0,53.363,53.4221,53.363,53.3925,8000.0
2012-03-21 11:40:00,72.28,72.28,72.24,72.25,3500.0,53.3999,53.3999,53.3703,53.3777,3500.0
2012-03-21 11:45:00,72.26,72.26,72.22,72.25,2900.0,53.3851,53.3851,53.3556,53.3777,2900.0
2012-03-21 11:50:00,72.25,72.25,72.23,72.23,6200.0,53.3777,53.3777,53.363,53.363,6200.0
2012-03-21 11:55:00,72.23,72.25,72.21,72.21,9800.0,53.363,53.3777,53.3482,53.3482,9800.0
2012-03-21 12:00:00,72.21,72.23,72.19,72.19,8700.0,53.3482,53.363,53.3334,53.3334,8700.0
2012-03-21 12:05:00,72.18,72.22,72.17,72.22,2400.0,53.326,53.3556,53.3186,53.3556,2400.0
2012-03-21 12:10:00,72.22,72.31,72.22,72.28,6600.0,53.3556,53.4221,53.3556,53.3999,6600.0
2012-03-21 12:15:00,72.28,72.29,72.27,72.29,2500.0,53.3999,53.4073,53.3925,53.4073,2500.0
2012-03-21 12:20:00,72.3,72.32,72.29,72.31,99000.0,53.4147,53.4294,53.4073,53.4221,99000.0
2012-03-21 12:25:00,72.31,72.31,72.29,72.31,13400.0,53.4221,53.4221,53.4073,53.4221,13400.0
2012-03-21 12:30:00,72.3,72.4,72.29,72.38,12600.0,53.4147,53.4885,53.4073,53.4738,12600.0
2012-03-21 12:35:00,72.37,72.44,72.35,72.44,6600.0,53.4664,53.5181,53.4516,53.5181,6600.0
2012-03-21 12:40:00,72.45,72.52,72.44,72.51,14000.0,53.5255,53.5772,53.5181,53.5698,14000.0
2012-03-21 12:45:00,72.5,72.51,72.45,72.46,5900.0,53.5624,53.5698,53.5255,53.5329,5900.0
2012-03-21 12:50:00,72.45,72.51,72.45,72.51,6300.0,53.5255,53.5698,53.5255,53.5698,6300.0
2012-03-21 12:55:00,72.52,72.57,72.52,72.56,13100.0,53.5772,53.6141,53.5772,53.6068,13100.0
2012-03-21 13:00:00,72.54,72.57,72.54,72.55,6100.0,53.592,53.6141,53.592,53.5994,6100.0
2012-03-21 13:05:00,72.54,72.54,72.5,72.5,5700.0,53.592,53.592,53.5624,53.5624,5700.0
2012-03-21 13:10:00,72.5,72.53,72.46,72.47,13000.0,53.5624,53.5846,53.5329,53.5403,13000.0
2012-03-21 13:15:00,72.45,72.45,72.4,72.41,5800.0,53.5255,53.5255,53.4885,53.4959,5800.0
2012-03-21 13:20:00,72.42,72.45,72.4,72.4,4900.0,53.5033,53.5255,53.4885,53.4885,4900.0
2012-03-21 13:25:00,72.41,72.42,72.4,72.41,2100.0,53.4959,53.5033,53.4885,53.4959,2100.0
2012-03-21 13:30:00,72.42,72.43,72.41,72.42,5000.0,53.5033,53.5107,53.4959,53.5033,5000.0
2012-03-21 13:35:00,72.42,72.42,72.34,72.36,4900.0,53.5033,53.5033,53.4442,53.459,4900.0
2012-03-21 13:40:00,72.34,72.34,72.33,72.33,1200.0,53.4442,53.4442,53.4368,53.4368,1200.0
2012-03-21 13:45:00,72.33,72.35,72.31,72.35,3700.0,53.4368,53.4516,53.4221,53.4516,3700.0
2012-03-21 13:50:00,72.34,72.4,72.33,72.4,4200.0,53.4442,53.4885,53.4368,53.4885,4200.0
2012-03-21 13:55:00,72.4,72.42,72.38,72.38,7700.0,53.4885,53.5033,53.4738,53.4738,7700.0
2012-03-21 14:00:00,72.37,72.42,72.37,72.4,6400.0,53.4664,53.5033,53.4664,53.4885,6400.0
2012-03-21 14:05:00,72.39,72.39,72.34,72.34,4300.0,53.4812,53.4812,53.4442,53.4442,4300.0
2012-03-21 14:10:00,72.34,72.35,72.33,72.33,4400.0,53.4442,53.4516,53.4368,53.4368,4400.0
2012-03-21 14:15:00,72.34,72.41,72.34,72.39,4200.0,53.4442,53.4959,53.4442,53.4812,4200.0
2012-03-21 14:20:00,72.39,72.39,72.35,72.37,4600.0,53.4812,53.4812,53.4516,53.4664,4600.0
2012-03-21 14:25:00,72.36,72.38,72.33,72.36,6600.0,53.459,53.4738,53.4368,53.459,6600.0
2012-03-21 14:30:00,72.35,72.41,72.31,72.35,7000.0,53.4516,53.4959,53.4221,53.4516,7000.0
2012-03-21 14:35:00,72.36,72.37,72.33,72.34,4300.0,53.459,53.4664,53.4368,53.4442,4300.0
2012-03-21 14:40:00,72.34,72.36,72.34,72.36,4700.0,53.4442,53.459,53.4442,53.459,4700.0
2012-03-21 14:45:00,72.36,72.38,72.35,72.36,4500.0,53.459,53.4738,53.4516,53.459,4500.0
2012-03-21 14:50:00,72.36,72.38,72.33,72.37,13200.0,53.459,53.4738,53.4368,53.4664,13200.0
2012-03-21 14:55:00,72.37,72.38,72.31,72.38,12600.0,53.4664,53.4738,53.4221,53.4738,12600.0
2012-03-21 15:00:00,72.38,72.41,72.37,72.39,8500.0,53.4738,53.4959,53.4664,53.4812,8500.0
2012-03-21 15:05:00,72.4,72.47,72.4,72.45,9800.0,53.4885,53.5403,53.4885,53.5255,9800.0
2012-03-21 15:10:00,72.45,72.48,72.44,72.45,11000.0,53.5255,53.5476,53.5181,53.5255,11000.0
2012-03-21 15:15:00,72.45,72.47,72.44,72.47,11500.0,53.5255,53.5403,53.5181,53.5403,11500.0
2012-03-21 15:20:00,72.48,72.48,72.46,72.46,7500.0,53.5476,53.5476,53.5329,53.5329,7500.0
2012-03-21 15:25:00,72.46,72.47,72.43,72.47,6500.0,53.5329,53.5403,53.5107,53.5403,6500.0
2012-03-21 15:30:00,72.46,72.48,72.44,72.47,8200.0,53.5329,53.5476,53.5181,53.5403,8200.0
2012-03-21 15:35:00,72.46,72.46,72.42,72.46,6600.0,53.5329,53.5329,53.5033,53.5329,6600.0
2012-03-21 15:40:00,72.46,72.46,72.42,72.45,17100.0,53.5329,53.5329,53.5033,53.5255,17100.0
2012-03-21 15:45:00,72.45,72.45,72.38,72.4,16600.0,53.5255,53.5255,53.4738,53.4885,16600.0
2012-03-21 15:50:00,72.4,72.41,72.34,72.34,22400.0,53.4885,53.4959,53.4442,53.4442,22400.0
2012-03-21 15:55:00,72.34,72.34,72.27,72.3,58600.0,53.4442,53.4442,53.3925,53.4147,58600.0
2012-03-22 09:30:00,71.8,72.0,71.71,71.84,42800.0,53.0453,53.193,52.9788,53.0748,42800.0
2012-03-22 09:35:00,71.85,72.0,71.8,71.96,21900.0,53.0822,53.193,53.0453,53.1635,21900.0
2012-03-22 09:40:00,71.97,72.07,71.96,72.07,19300.0,53.1709,53.2447,53.1635,53.2447,19300.0
2012-03-22 09:45:00,72.07,72.18,72.07,72.16,15100.0,53.2447,53.326,53.2447,53.3112,15100.0
2012-03-22 09:50:00,72.16,72.16,72.01,72.01,11200.0,53.3112,53.3112,53.2004,53.2004,11200.0
2012-03-22 09:55:00,72.01,72.02,71.98,72.0,9400.0,53.2004,53.2078,53.1783,53.193,9400.0
2012-03-22 10:00:00,72.02,72.16,71.96,72.16,5700.0,53.2078,53.3112,53.1635,53.3112,5700.0
2012-03-22 10:05:00,72.17,72.19,72.16,72.19,6500.0,53.3186,53.3334,53.3112,53.3334,6500.0
2012-03-22 10:10:00,72.19,72.26,72.18,72.18,8600.0,53.3334,53.3851,53.326,53.326,8600.0
2012-03-22 10:15:00,72.18,72.18,72.0,72.01,5200.0,53.326,53.326,53.193,53.2004,5200.0
2012-03-22 10:20:00,72.01,72.01,71.94,71.94,3500.0,53.2004,53.2004,53.1487,53.1487,3500.0
2012-03-22 10:25:00,71.92,72.02,71.92,72.02,31400.0,53.1339,53.2078,53.1339,53.2078,31400.0
2012-03-22 10:30:00,72.02,72.03,71.96,72.03,24100.0,53.2078,53.2152,53.1635,53.2152,24100.0
2012-03-22 10:35:00,72.02,72.05,71.98,71.98,7200.0,53.2078,53.23,53.1783,53.1783,7200.0
2012-03-22 10:40:00,71.98,72.03,71.96,72.02,14600.0,53.1783,53.2152,53.1635,53.2078,14600.0
2012-03-22 10:45:00,72.01,72.01,71.88,71.89,20700.0,53.2004,53.2004,53.1044,53.1118,20700.0
2012-03-22 10:50:00,71.87,71.93,71.84,71.92,12700.0,53.097,53.1413,53.0748,53.1339,12700.0
2012-03-22 10:55:00,71.92,71.93,71.87,71.91,9000.0,53.1339,53.1413,53.097,53.1265,9000.0
2012-03-22 11:00:00,71.89,71.97,71.85,71.97,11400.0,53.1118,53.1709,53.0822,53.1709,11400.0
2012-03-22 11:05:00,71.97,71.98,71.83,71.86,16600.0,53.1709,53.1783,53.0674,53.0896,16600.0
2012-03-22 11:10:00,71.87,71.97,71.87,71.93,6700.0,53.097,53.1709,53.097,53.1413,6700.0
2012-03-22 11:15:00,71.91,71.91,71.87,71.9,7100.0,53.1265,53.1265,53.097,53.1191,7100.0
2012-03-22 11:20:00,71.9,72.02,71.9,72.0,7900.0,53.1191,53.2078,53.1191,53.193,7900.0
2012-03-22 11:25:00,71.98,71.99,71.87,71.87,5500.0,53.1783,53.1856,53.097,53.097,5500.0
2012-03-22 11:30:00,71.85,71.91,71.85,71.9,4200.0,53.0822,53.1265,53.0822,53.1191,4200.0
2012-03-22 11:35:00,71.89,71.92,71.88,71.88,4100.0,53.1118,53.1339,53.1044,53.1044,4100.0
2012-03-22 11:40:00,71.88,71.9,71.83,71.83,4900.0,53.1044,53.1191,53.0674,53.0674,4900.0
2012-03-22 11:45:00,71.84,71.87,71.82,71.82,7800.0,53.0748,53.097,53.06,53.06,7800.0
2012-03-22 11:50:00,71.82,71.87,71.81,71.86,12800.0,53.06,53.097,53.0527,53.0896,12800.0
2012-03-22 11:55:00,71.87,72.02,71.87,72.01,13000.0,53.097,53.2078,53.097,53.2004,13000.0
2012-03-22 12:00:00,72.01,72.14,72.01,72.1,12300.0,53.2004,53.2965,53.2004,53.2669,12300.0
2012-03-22 12:05:00,72.1,72.14,72.05,72.09,9900.0,53.2669,53.2965,53.23,53.2595,9900.0
2012-03-22 12:10:00,72.11,72.14,72.09,72.09,10600.0,53.2743,53.2965,53.2595,53.2595,10600.0
2012-03-22 12:15:00,72.08,72.13,72.06,72.06,6200.0,53.2521,53.2891,53.2374,53.2374,6200.0
2012-03-22 12:20:00,72.06,72.09,72.04,72.04,6700.0,53.2374,53.2595,53.2226,53.2226,6700.0
2012-03-22 12:25:00,72.04,72.05,72.0,72.02,15000.0,53.2226,53.23,53.193,53.2078,15000.0
2012-03-22 12:30:00,72.02,72.05,71.99,72.0,8800.0,53.2078,53.23,53.1856,53.193,8800.0
2012-03-22 12:35:00,71.99,72.07,71.99,72.06,8400.0,53.1856,53.2447,53.1856,53.2374,8400.0
2012-03-22 12:40:00,72.05,72.07,72.03,72.03,16900.0,53.23,53.2447,53.2152,53.2152,16900.0
2012-03-22 12:45:00,72.03,72.07,72.01,72.04,11100.0,53.2152,53.2447,53.2004,53.2226,11100.0
2012-03-22 12:50:00,72.04,72.16,72.03,72.16,8700.0,53.2226,53.3112,53.2152,53.3112,8700.0
2012-03-22 12:55:00,72.18,72.2,72.14,72.2,7500.0,53.326,53.3408,53.2965,53.3408,7500.0
2012-03-22 13:00:00,72.19,72.22,72.18,72.19,9300.0,53.3334,53.3556,53.326,53.3334,9300.0
2012-03-22 13:05:00,72.18,72.19,72.15,72.15,5200.0,53.326,53.3334,53.3038,53.3038,5200.0
2012-03-22 13:10:00,72.15,72.2,72.14,72.18,15600.0,53.3038,53.3408,53.2965,53.326,15600.0
2012-03-22 13:15:00,72.18,72.22,72.18,72.2,6200.0,53.326,53.3556,53.326,53.3408,6200.0
2012-03-22 13:20:00,72.2,72.23,72.19,72.23,9700.0,53.3408,53.363,53.3334,53.363,9700.0
2012-03-22 13:25:00,72.22,72.25,72.16,72.24,20600.0,53.3556,53.3777,53.3112,53.3703,20600.0
2012-03-22 13:30:00,72.23,72.23,72.2,72.22,9400.0,53.363,53.363,53.3408,53.3556,9400.0
2012-03-22 13:35:00,72.22,72.31,72.22,72.31,10400.0,53.3556,53.4221,53.3556,53.4221,10400.0
2012-03-22 13:40:00,72.31,72.32,72.29,72.31,5600.0,53.4221,53.4294,53.4073,53.4221,5600.0
2012-03-22 13:45:00,72.3,72.32,72.29,72.29,3300.0,53.4147,53.4294,53.4073,53.4073,3300.0
2012-03-22 13:50:00,72.29,72.3,72.25,72.26,9400.0,53.4073,53.4147,53.3777,53.3851,9400.0
2012-03-22 13:55:00,72.25,72.25,72.18,72.2,8800.0,53.3777,53.3777,53.326,53.3408,8800.0
2012-03-22 14:00:00,72.19,72.19,72.14,72.18,6300.0,53.3334,53.3334,53.2965,53.326,6300.0
2012-03-22 14:05:00,72.17,72.19,72.16,72.18,1900.0,53.3186,53.3334,53.3112,53.326,1900.0
2012-03-22 14:10:00,72.18,72.19,72.17,72.19,1900.0,53.326,53.3334,53.3186,53.3334,1900.0
2012-03-22 14:15:00,72.18,72.19,72.12,72.12,3800.0,53.326,53.3334,53.2817,53.2817,3800.0
2012-03-22 14:20:00,72.12,72.12,72.07,72.07,6400.0,53.2817,53.2817,53.2447,53.2447,6400.0
2012-03-22 14:25:00,72.07,72.09,72.03,72.08,6100.0,53.2447,53.2595,53.2152,53.2521,6100.0
2012-03-22 14:30:00,72.08,72.1,72.07,72.09,5000.0,53.2521,53.2669,53.2447,53.2595,5000.0
2012-03-22 14:35:00,72.1,72.1,72.05,72.06,4900.0,53.2669,53.2669,53.23,53.2374,4900.0
2012-03-22 14:40:00,72.06,72.07,71.98,72.0,16600.0,53.2374,53.2447,53.1783,53.193,16600.0
2012-03-22 14:45:00,71.99,72.04,71.97,71.99,8200.0,53.1856,53.2226,53.1709,53.1856,8200.0
2012-03-22 14:50:00,72.0,72.08,72.0,72.07,8100.0,53.193,53.2521,53.193,53.2447,8100.0
2012-03-22 14:55:00,72.08,72.12,72.08,72.09,7900.0,53.2521,53.2817,53.2521,53.2595,7900.0
2012-03-22 15:00:00,72.09,72.12,72.08,72.11,12000.0,53.2595,53.2817,53.2521,53.2743,12000.0
2012-03-22 15:05:00,72.1,72.16,72.09,72.14,13200.0,53.2669,53.3112,53.2595,53.2965,13200.0
2012-03-22 15:10:00,72.14,72.16,72.12,72.12,6500.0,53.2965,53.3112,53.2817,53.2817,6500.0
2012-03-22 15:15:00,72.13,72.13,72.06,72.12,20500.0,53.2891,53.2891,53.2374,53.2817,20500.0
2012-03-22 15:20:00,72.11,72.17,72.09,72.17,7000.0,53.2743,53.3186,53.2595,53.3186,7000.0
2012-03-22 15:25:00,72.17,72.24,72.17,72.23,6200.0,53.3186,53.3703,53.3186,53.363,6200.0
2012-03-22 15:30:00,72.22,72.22,72.17,72.19,13100.0,53.3556,53.3556,53.3186,53.3334,13100.0
2012-03-22 15:35:00,72.2,72.32,72.18,72.28,14600.0,53.3408,53.4294,53.326,53.3999,14600.0
2012-03-22 15:40:00,72.28,72.36,72.28,72.3,18400.0,53.3999,53.459,53.3999,53.4147,18400.0
2012-03-22 15:45:00,72.3,72.35,72.24,72.3,47300.0,53.4147,53.4516,53.3703,53.4147,47300.0
2012-03-22 15:50:00,72.29,72.3,72.23,72.24,12800.0,53.4073,53.4147,53.363,53.3703,12800.0
2012-03-22 15:55:00,72.24,72.27,72.22,72.25,20000.0,53.3703,53.3925,53.3556,53.3777,20000.0
2012-03-23 09:30:00,72.44,72.49,72.38,72.44,19400.0,53.5181,53.555,53.4738,53.5181,19400.0
2012-03-23 09:35:00,72.4,72.58,72.38,72.58,8700.0,53.4885,53.6215,53.4738,53.6215,8700.0
2012-03-23 09:40:00,72.58,72.58,72.5,72.53,7600.0,53.6215,53.6215,53.5624,53.5846,7600.0
2012-03-23 09:45:00,72.52,72.61,72.51,72.61,6900.0,53.5772,53.6437,53.5698,53.6437,6900.0
2012-03-23 09:50:00,72.62,72.76,72.6,72.75,17400.0,53.6511,53.7545,53.6363,53.7471,17400.0
2012-03-23 09:55:00,72.75,72.82,72.69,72.7,17700.0,53.7471,53.7988,53.7028,53.7102,17700.0
2012-03-23 10:00:00,72.72,72.73,72.55,72.63,24900.0,53.725,53.7323,53.5994,53.6585,24900.0
2012-03-23 10:05:00,72.63,72.67,72.51,72.51,30700.0,53.6585,53.688,53.5698,53.5698,30700.0
2012-03-23 10:10:00,72.5,72.51,72.4,72.42,11200.0,53.5624,53.5698,53.4885,53.5033,11200.0
2012-03-23 10:15:00,72.43,72.48,72.4,72.45,7500.0,53.5107,53.5476,53.4885,53.5255,7500.0
2012-03-23 10:20:00,72.45,72.53,72.45,72.52,20400.0,53.5255,53.5846,53.5255,53.5772,20400.0
2012-03-23 10:25:00,72.53,72.53,72.46,72.5,15500.0,53.5846,53.5846,53.5329,53.5624,15500.0
2012-03-23 10:30:00,72.49,72.51,72.4,72.41,7400.0,53.555,53.5698,53.4885,53.4959,7400.0
2012-03-23 10:35:00,72.41,72.41,72.33,72.38,13600.0,53.4959,53.4959,53.4368,53.4738,13600.0
2012-03-23 10:40:00,72.4,72.41,72.36,72.41,16400.0,53.4885,53.4959,53.459,53.4959,16400.0
2012-03-23 10:45:00,72.4,72.42,72.38,72.38,7600.0,53.4885,53.5033,53.4738,53.4738,7600.0
2012-03-23 10:50:00,72.4,72.43,72.38,72.43,5800.0,53.4885,53.5107,53.4738,53.5107,5800.0
2012-03-23 10:55:00,72.42,72.42,72.37,72.37,6900.0,53.5033,53.5033,53.4664,53.4664,6900.0
2012-03-23 11:00:00,72.37,72.38,72.36,72.36,4800.0,53.4664,53.4738,53.459,53.459,4800.0
2012-03-23 11:05:00,72.37,72.4,72.36,72.4,9700.0,53.4664,53.4885,53.459,53.4885,9700.0
2012-03-23 11:10:00,72.4,72.46,72.38,72.44,7700.0,53.4885,53.5329,53.4738,53.5181,7700.0
2012-03-23 11:15:00,72.46,72.55,72.46,72.52,7700.0,53.5329,53.5994,53.5329,53.5772,7700.0
2012-03-23 11:20:00,72.52,72.57,72.51,72.56,5200.0,53.5772,53.6141,53.5698,53.6068,5200.0
2012-03-23 11:25:00,72.56,72.6,72.56,72.59,8800.0,53.6068,53.6363,53.6068,53.6289,8800.0
2012-03-23 11:30:00,72.59,72.66,72.59,72.64,6300.0,53.6289,53.6806,53.6289,53.6659,6300.0
2012-03-23 11:35:00,72.63,72.63,72.57,72.58,6100.0,53.6585,53.6585,53.6141,53.6215,6100.0
2012-03-23 11:40:00,72.57,72.59,72.54,72.59,11500.0,53.6141,53.6289,53.592,53.6289,11500.0
2012-03-23 11:45:00,72.6,72.61,72.58,72.6,8600.0,53.6363,53.6437,53.6215,53.6363,8600.0
2012-03-23 11:50:00,72.6,72.65,72.59,72.65,5400.0,53.6363,53.6732,53.6289,53.6732,5400.0
2012-03-23 11:55:00,72.65,72.67,72.64,72.65,10300.0,53.6732,53.688,53.6659,53.6732,10300.0
2012-03-23 12:00:00,72.64,72.66,72.61,72.61,5600.0,53.6659,53.6806,53.6437,53.6437,5600.0
2012-03-23 12:05:00,72.63,72.67,72.62,72.67,5900.0,53.6585,53.688,53.6511,53.688,5900.0
2012-03-23 12:10:00,72.67,72.69,72.67,72.67,7800.0,53.688,53.7028,53.688,53.688,7800.0
2012-03-23 12:15:00,72.68,72.7,72.66,72.67,8900.0,53.6954,53.7102,53.6806,53.688,8900.0
2012-03-23 12:20:00,72.67,72.69,72.65,72.69,4100.0,53.688,53.7028,53.6732,53.7028,4100.0
2012-03-23 12:25:00,72.69,72.71,72.66,72.66,9800.0,53.7028,53.7176,53.6806,53.6806,9800.0
2012-03-23 12:30:00,72.67,72.69,72.64,72.64,2900.0,53.688,53.7028,53.6659,53.6659,2900.0
2012-03-23 12:35:00,72.64,72.64,72.57,72.57,6300.0,53.6659,53.6659,53.6141,53.6141,6300.0
2012-03-23 12:40:00,72.57,72.58,72.56,72.57,3200.0,53.6141,53.6215,53.6068,53.6141,3200.0
2012-03-23 12:45:00,72.58,72.62,72.57,72.6,11400.0,53.6215,53.6511,53.6141,53.6363,11400.0
2012-03-23 12:50:00,72.61,72.67,72.59,72.67,14600.0,53.6437,53.688,53.6289,53.688,14600.0
2012-03-23 12:55:00,72.66,72.73,72.66,72.71,12400.0,53.6806,53.7323,53.6806,53.7176,12400.0
2012-03-23 13:00:00,72.71,72.71,72.69,72.7,2000.0,53.7176,53.7176,53.7028,53.7102,2000.0
2012-03-23 13:05:00,72.69,72.7,72.65,72.68,9600.0,53.7028,53.7102,53.6732,53.6954,9600.0
2012-03-23 13:10:00,72.69,72.7,72.67,72.68,2300.0,53.7028,53.7102,53.688,53.6954,2300.0
2012-03-23 13:15:00,72.67,72.7,72.67,72.7,3600.0,53.688,53.7102,53.688,53.7102,3600.0
2012-03-23 13:20:00,72.7,72.71,72.66,72.66,4700.0,53.7102,53.7176,53.6806,53.6806,4700.0
2012-03-23 13:25:00,72.67,72.7,72.67,72.69,3200.0,53.688,53.7102,53.688,53.7028,3200.0
2012-03-23 13:30:00,72.71,72.74,72.69,72.69,5400.0,53.7176,53.7397,53.7028,53.7028,5400.0
2012-03-23 13:35:00,72.68,72.72,72.67,72.69,5800.0,53.6954,53.725,53.688,53.7028,5800.0
2012-03-23 13:40:00,72.7,72.7,72.67,72.67,4400.0,53.7102,53.7102,53.688,53.688,4400.0
2012-03-23 13:45:00,72.68,72.73,72.68,72.72,5300.0,53.6954,53.7323,53.6954,53.725,5300.0
2012-03-23 13:50:00,72.72,72.73,72.69,72.69,4200.0,53.725,53.7323,53.7028,53.7028,4200.0
2012-03-23 13:55:00,72.69,72.71,72.63,72.66,24000.0,53.7028,53.7176,53.6585,53.6806,24000.0
2012-03-23 14:00:00,72.67,72.72,72.65,72.7,17700.0,53.688,53.725,53.6732,53.7102,17700.0
2012-03-23 14:05:00,72.71,72.74,72.67,72.72,13100.0,53.7176,53.7397,53.688,53.725,13100.0
2012-03-23 14:10:00,72.72,72.73,72.68,72.68,4200.0,53.725,53.7323,53.6954,53.6954,4200.0
2012-03-23 14:15:00,72.68,72.75,72.68,72.75,8500.0,53.6954,53.7471,53.6954,53.7471,8500.0
2012-03-23 14:20:00,72.75,72.83,72.75,72.83,9200.0,53.7471,53.8062,53.7471,53.8062,9200.0
2012-03-23 14:25:00,72.84,72.88,72.83,72.86,13000.0,53.8136,53.8432,53.8062,53.8284,13000.0
2012-03-23 14:30:00,72.87,72.87,72.75,72.75,14700.0,53.8358,53.8358,53.7471,53.7471,14700.0
2012-03-23 14:35:00,72.75,72.76,72.66,72.66,11700.0,53.7471,53.7545,53.6806,53.6806,11700.0
2012-03-23 14:40:00,72.67,72.71,72.67,72.68,4700.0,53.688,53.7176,53.688,53.6954,4700.0
2012-03-23 14:45:00,72.68,72.76,72.67,72.75,15100.0,53.6954,53.7545,53.688,53.7471,15100.0
2012-03-23 14:50:00,72.76,72.78,72.74,72.74,6500.0,53.7545,53.7693,53.7397,53.7397,6500.0
2012-03-23 14:55:00,72.74,72.75,72.69,72.72,8000.0,53.7397,53.7471,53.7028,53.725,8000.0
2012-03-23 15:00:00,72.73,72.76,72.71,72.73,4700.0,53.7323,53.7545,53.7176,53.7323,4700.0
2012-03-23 15:05:00,72.73,72.76,72.71,72.75,4900.0,53.7323,53.7545,53.7176,53.7471,4900.0
2012-03-23 15:10:00,72.75,72.76,72.7,72.76,18300.0,53.7471,53.7545,53.7102,53.7545,18300.0
2012-03-23 15:15:00,72.77,72.84,72.77,72.82,11000.0,53.7619,53.8136,53.7619,53.7988,11000.0
2012-03-23 15:20:00,72.82,72.86,72.8,72.86,8800.0,53.7988,53.8284,53.7841,53.8284,8800.0
2012-03-23 15:25:00,72.86,72.88,72.81,72.86,15200.0,53.8284,53.8432,53.7915,53.8284,15200.0
2012-03-23 15:30:00,72.85,72.88,72.82,72.84,39700.0,53.821,53.8432,53.7988,53.8136,39700.0
2012-03-23 15:35:00,72.85,72.86,72.78,72.82,34800.0,53.821,53.8284,53.7693,53.7988,34800.0
2012-03-23 15:40:00,72.82,72.87,72.73,72.78,58400.0,53.7988,53.8358,53.7323,53.7693,58400.0
2012-03-23 15:45:00,72.77,72.81,72.72,72.75,29300.0,53.7619,53.7915,53.725,53.7471,29300.0
2012-03-23 15:50:00,72.75,72.87,72.75,72.86,27100.0,53.7471,53.8358,53.7471,53.8284,27100.0
2012-03-23 15:55:00,72.85,72.89,72.79,72.79,98700.0,53.821,53.8506,53.7767,53.7767,98700.0
2012-03-26 09:30:00,73.09,74.0,72.97,73.99,70000.0,53.9983,54.6706,53.9097,54.6632,70000.0
2012-03-26 09:35:00,73.98,74.09,73.92,74.01,35700.0,54.6558,54.7371,54.6115,54.678,35700.0
2012-03-26 09:40:00,74.01,74.01,73.71,73.84,21200.0,54.678,54.678,54.4564,54.5524,21200.0
2012-03-26 09:45:00,73.86,73.95,73.84,73.89,22100.0,54.5672,54.6337,54.5524,54.5893,22100.0
2012-03-26 09:50:00,73.89,73.92,73.86,73.92,12300.0,54.5893,54.6115,54.5672,54.6115,12300.0
2012-03-26 09:55:00,73.93,73.93,73.88,73.9,11800.0,54.6189,54.6189,54.582,54.5967,11800.0
2012-03-26 10:00:00,73.89,73.98,73.83,73.92,18000.0,54.5893,54.6558,54.545,54.6115,18000.0
2012-03-26 10:05:00,73.92,74.02,73.89,74.02,12600.0,54.6115,54.6854,54.5893,54.6854,12600.0
2012-03-26 10:10:00,74.02,74.02,73.84,73.87,21600.0,54.6854,54.6854,54.5524,54.5746,21600.0
2012-03-26 10:15:00,73.85,73.96,73.84,73.94,10200.0,54.5598,54.6411,54.5524,54.6263,10200.0
2012-03-26 10:20:00,73.94,74.06,73.91,73.97,25800.0,54.6263,54.7149,54.6041,54.6484,25800.0
2012-03-26 10:25:00,73.97,73.98,73.93,73.93,6200.0,54.6484,54.6558,54.6189,54.6189,6200.0
2012-03-26 10:30:00,73.94,73.94,73.82,73.82,20300.0,54.6263,54.6263,54.5376,54.5376,20300.0
2012-03-26 10:35:00,73.83,73.93,73.82,73.92,9900.0,54.545,54.6189,54.5376,54.6115,9900.0
2012-03-26 10:40:00,73.92,73.95,73.9,73.92,10600.0,54.6115,54.6337,54.5967,54.6115,10600.0
2012-03-26 10:45:00,73.94,73.95,73.88,73.88,28100.0,54.6263,54.6337,54.582,54.582,28100.0
2012-03-26 10:50:00,73.88,73.89,73.84,73.86,7800.0,54.582,54.5893,54.5524,54.5672,7800.0
2012-03-26 10:55:00,73.86,73.91,73.86,73.91,6700.0,54.5672,54.6041,54.5672,54.6041,6700.0
2012-03-26 11:00:00,73.92,73.92,73.84,73.89,7000.0,54.6115,54.6115,54.5524,54.5893,7000.0
2012-03-26 11:05:00,73.88,73.95,73.88,73.95,8900.0,54.582,54.6337,54.582,54.6337,8900.0
2012-03-26 11:10:00,73.96,74.0,73.96,74.0,4400.0,54.6411,54.6706,54.6411,54.6706,4400.0
2012-03-26 11:15:00,73.99,74.04,73.99,74.03,23200.0,54.6632,54.7002,54.6632,54.6928,23200.0
2012-03-26 11:20:00,74.04,74.05,74.01,74.04,11200.0,54.7002,54.7076,54.678,54.7002,11200.0
2012-03-26 11:25:00,74.04,74.09,74.04,74.07,8200.0,54.7002,54.7371,54.7002,54.7223,8200.0
2012-03-26 11:30:00,74.06,74.09,74.06,74.09,4700.0,54.7149,54.7371,54.7149,54.7371,4700.0
2012-03-26 11:35:00,74.09,74.1,74.08,74.08,16600.0,54.7371,54.7445,54.7297,54.7297,16600.0
2012-03-26 11:40:00,74.09,74.09,74.06,74.06,5500.0,54.7371,54.7371,54.7149,54.7149,5500.0
2012-03-26 11:45:00,74.06,74.06,74.03,74.05,4800.0,54.7149,54.7149,54.6928,54.7076,4800.0
2012-03-26 11:50:00,74.05,74.1,74.05,74.1,4500.0,54.7076,54.7445,54.7076,54.7445,4500.0
2012-03-26 11:55:00,74.1,74.11,74.07,74.1,5800.0,54.7445,54.7519,54.7223,54.7445,5800.0
2012-03-26 12:00:00,74.09,74.1,74.07,74.08,2500.0,54.7371,54.7445,54.7223,54.7297,2500.0
2012-03-26 12:05:00,74.08,74.09,74.05,74.05,6300.0,54.7297,54.7371,54.7076,54.7076,6300.0
2012-03-26 12:10:00,74.04,74.07,74.02,74.02,8500.0,54.7002,54.7223,54.6854,54.6854,8500.0
2012-03-26 12:15:00,74.02,74.02,73.98,74.0,11900.0,54.6854,54.6854,54.6558,54.6706,11900.0
2012-03-26 12:20:00,74.0,74.01,73.97,73.99,10300.0,54.6706,54.678,54.6484,54.6632,10300.0
2012-03-26 12:25:00,73.98,74.01,73.97,74.0,4100.0,54.6558,54.678,54.6484,54.6706,4100.0
2012-03-26 12:30:00,74.0,74.01,73.97,74.0,10100.0,54.6706,54.678,54.6484,54.6706,10100.0
2012-03-26 12:35:00,73.99,74.0,73.97,73.99,6900.0,54.6632,54.6706,54.6484,54.6632,6900.0
2012-03-26 12:40:00,73.99,74.03,73.99,73.99,6900.0,54.6632,54.6928,54.6632,54.6632,6900.0
2012-03-26 12:45:00,73.98,74.04,73.96,74.04,21200.0,54.6558,54.7002,54.6411,54.7002,21200.0
2012-03-26 12:50:00,74.04,74.15,74.04,74.13,21000.0,54.7002,54.7814,54.7002,54.7667,21000.0
2012-03-26 12:55:00,74.13,74.13,74.05,74.08,17200.0,54.7667,54.7667,54.7076,54.7297,17200.0
2012-03-26 13:00:00,74.07,74.07,73.97,73.97,140100.0,54.7223,54.7223,54.6484,54.6484,140100.0
2012-03-26 13:05:00,73.97,73.98,73.85,73.85,54100.0,54.6484,54.6558,54.5598,54.5598,54100.0
2012-03-26 13:10:00,73.85,73.85,73.83,73.85,27900.0,54.5598,54.5598,54.545,54.5598,27900.0
2012-03-26 13:15:00,73.85,73.97,73.82,73.97,308700.0,54.5598,54.6484,54.5376,54.6484,308700.0
2012-03-26 13:20:00,73.96,73.98,73.93,73.95,6300.0,54.6411,54.6558,54.6189,54.6337,6300.0
2012-03-26 13:25:00,73.95,74.0,73.94,73.99,7400.0,54.6337,54.6706,54.6263,54.6632,7400.0
2012-03-26 13:30:00,73.99,74.02,73.99,74.02,11000.0,54.6632,54.6854,54.6632,54.6854,11000.0
2012-03-26 13:35:00,74.0,74.05,74.0,74.0,5700.0,54.6706,54.7076,54.6706,54.6706,5700.0
2012-03-26 13:40:00,74.0,74.0,73.9,73.9,8800.0,54.6706,54.6706,54.5967,54.5967,8800.0
2012-03-26 13:45:00,73.9,73.92,73.89,73.89,10800.0,54.5967,54.6115,54.5893,54.5893,10800.0
2012-03-26 13:50:00,73.89,73.94,73.87,73.88,5700.0,54.5893,54.6263,54.5746,54.582,5700.0
2012-03-26 13:55:00,73.89,73.89,73.82,73.84,10900.0,54.5893,54.5893,54.5376,54.5524,10900.0
2012-03-26 14:00:00,73.85,73.86,73.8,73.85,9700.0,54.5598,54.5672,54.5229,54.5598,9700.0
2012-03-26 14:05:00,73.85,73.85,73.76,73.8,9600.0,54.5598,54.5598,54.4933,54.5229,9600.0
2012-03-26 14:10:00,73.79,73.84,73.78,73.82,10300.0,54.5155,54.5524,54.5081,54.5376,10300.0
2012-03-26 14:15:00,73.81,73.83,73.81,73.83,4900.0,54.5302,54.545,54.5302,54.545,4900.0
2012-03-26 14:20:00,73.82,73.89,73.82,73.88,9700.0,54.5376,54.5893,54.5376,54.582,9700.0
2012-03-26 14:25:00,73.88,73.89,73.83,73.89,14900.0,54.582,54.5893,54.545,54.5893,14900.0
2012-03-26 14:30:00,73.86,73.89,73.84,73.88,11600.0,54.5672,54.5893,54.5524,54.582,11600.0
2012-03-26 14:35:00,73.89,73.91,73.88,73.88,10600.0,54.5893,54.6041,54.582,54.582,10600.0
2012-03-26 14:40:00,73.88,73.94,73.87,73.92,15300.0,54.582,54.6263,54.5746,54.6115,15300.0
2012-03-26 14:45:00,73.92,73.92,73.83,73.83,6300.0,54.6115,54.6115,54.545,54.545,6300.0
2012-03-26 14:50:00,73.83,73.83,73.77,73.79,10500.0,54.545,54.545,54.5007,54.5155,10500.0
2012-03-26 14:55:00,73.79,73.86,73.76,73.78,15400.0,54.5155,54.5672,54.4933,54.5081,15400.0
2012-03-26 15:00:00,73.79,74.01,73.76,74.01,41900.0,54.5155,54.678,54.4933,54.678,41900.0
2012-03-26 15:05:00,74.01,74.05,73.94,73.97,19700.0,54.678,54.7076,54.6263,54.6484,19700.0
2012-03-26 15:10:00,73.97,74.06,73.96,74.05,20500.0,54.6484,54.7149,54.6411,54.7076,20500.0
2012-03-26 15:15:00,74.06,74.11,74.04,74.06,16100.0,54.7149,54.7519,54.7002,54.7149,16100.0
2012-03-26 15:20:00,74.04,74.04,73.87,73.87,49400.0,54.7002,54.7002,54.5746,54.5746,49400.0
2012-03-26 15:25:00,73.88,73.94,73.88,73.94,10100.0,54.582,54.6263,54.582,54.6263,10100.0
2012-03-26 15:30:00,73.94,73.94,73.83,73.85,14600.0,54.6263,54.6263,54.545,54.5598,14600.0
2012-03-26 15:35:00,73.84,73.87,73.81,73.84,15900.0,54.5524,54.5746,54.5302,54.5524,15900.0
2012-03-26 15:40:00,73.83,73.88,73.79,73.87,21600.0,54.545,54.582,54.5155,54.5746,21600.0
2012-03-26 15:45:00,73.87,73.94,73.83,73.92,78300.0,54.5746,54.6263,54.545,54.6115,78300.0
2012-03-26 15:50:00,73.92,73.92,73.87,73.88,28400.0,54.6115,54.6115,54.5746,54.582,28400.0
2012-03-26 15:55:00,73.88,73.98,73.85,73.95,65300.0,54.582,54.6558,54.5598,54.6337,65300.0
2012-03-27 09:30:00,73.98,74.05,73.86,73.88,56000.0,54.6558,54.7076,54.5672,54.582,56000.0
2012-03-27 09:35:00,73.86,73.88,73.7,73.74,46800.0,54.5672,54.582,54.449,54.4785,46800.0
2012-03-27 09:40:00,73.74,73.87,73.74,73.85,8200.0,54.4785,54.5746,54.4785,54.5598,8200.0
2012-03-27 09:45:00,73.85,73.98,73.84,73.86,14400.0,54.5598,54.6558,54.5524,54.5672,14400.0
2012-03-27 09:50:00,73.84,73.88,73.73,73.74,26700.0,54.5524,54.582,54.4711,54.4785,26700.0
2012-03-27 09:55:00,73.74,73.74,73.49,73.49,56200.0,54.4785,54.4785,54.2938,54.2938,56200.0
2012-03-27 10:00:00,73.48,73.59,73.43,73.59,35600.0,54.2864,54.3677,54.2495,54.3677,35600.0
2012-03-27 10:05:00,73.59,73.73,73.59,73.73,12200.0,54.3677,54.4711,54.3677,54.4711,12200.0
2012-03-27 10:10:00,73.72,73.78,73.71,73.78,5300.0,54.4638,54.5081,54.4564,54.5081,5300.0
2012-03-27 10:15:00,73.78,73.87,73.78,73.87,8900.0,54.5081,54.5746,54.5081,54.5746,8900.0
2012-03-27 10:20:00,73.86,73.87,73.79,73.84,11500.0,54.5672,54.5746,54.5155,54.5524,11500.0
2012-03-27 10:25:00,73.83,73.88,73.81,73.87,30900.0,54.545,54.582,54.5302,54.5746,30900.0
2012-03-27 10:30:00,73.89,73.94,73.87,73.88,9000.0,54.5893,54.6263,54.5746,54.582,9000.0
2012-03-27 10:35:00,73.88,73.95,73.86,73.93,8000.0,54.582,54.6337,54.5672,54.6189,8000.0
2012-03-27 10:40:00,73.93,73.94,73.84,73.85,14800.0,54.6189,54.6263,54.5524,54.5598,14800.0
2012-03-27 10:45:00,73.84,73.84,73.72,73.73,15500.0,54.5524,54.5524,54.4638,54.4711,15500.0
2012-03-27 10:50:00,73.72,73.72,73.55,73.6,32600.0,54.4638,54.4638,54.3382,54.3751,32600.0
2012-03-27 10:55:00,73.59,73.7,73.59,73.69,8400.0,54.3677,54.449,54.3677,54.4416,8400.0
2012-03-27 11:00:00,73.71,73.76,73.7,73.76,4700.0,54.4564,54.4933,54.449,54.4933,4700.0
2012-03-27 11:05:00,73.76,73.76,73.72,73.75,6500.0,54.4933,54.4933,54.4638,54.4859,6500.0
2012-03-27 11:10:00,73.76,73.82,73.75,73.81,8000.0,54.4933,54.5376,54.4859,54.5302,8000.0
2012-03-27 11:15:00,73.79,73.84,73.74,73.81,5900.0,54.5155,54.5524,54.4785,54.5302,5900.0
2012-03-27 11:20:00,73.82,73.83,73.76,73.77,7600.0,54.5376,54.545,54.4933,54.5007,7600.0
2012-03-27 11:25:00,73.78,73.79,73.58,73.64,37500.0,54.5081,54.5155,54.3603,54.4046,37500.0
2012-03-27 11:30:00,73.64,73.71,73.6,73.71,12800.0,54.4046,54.4564,54.3751,54.4564,12800.0
2012-03-27 11:35:00,73.71,73.73,73.66,73.69,13200.0,54.4564,54.4711,54.4194,54.4416,13200.0
2012-03-27 11:40:00,73.7,73.71,73.62,73.67,3500.0,54.449,54.4564,54.3899,54.4268,3500.0
2012-03-27 11:45:00,73.67,73.7,73.66,73.7,3500.0,54.4268,54.449,54.4194,54.449,3500.0
2012-03-27 11:50:00,73.7,73.75,73.7,73.73,7900.0,54.449,54.4859,54.449,54.4711,7900.0
2012-03-27 11:55:00,73.73,73.75,73.72,73.75,5200.0,54.4711,54.4859,54.4638,54.4859,5200.0
2012-03-27 12:00:00,73.74,73.78,73.7,73.71,8300.0,54.4785,54.5081,54.449,54.4564,8300.0
2012-03-27 12:05:00,73.72,73.72,73.67,73.69,6300.0,54.4638,54.4638,54.4268,54.4416,6300.0
2012-03-27 12:10:00,73.68,73.7,73.68,73.69,2600.0,54.4342,54.449,54.4342,54.4416,2600.0
2012-03-27 12:15:00,73.7,73.73,73.69,73.7,12500.0,54.449,54.4711,54.4416,54.449,12500.0
2012-03-27 12:20:00,73.71,73.74,73.71,73.74,5700.0,54.4564,54.4785,54.4564,54.4785,5700.0
2012-03-27 12:25:00,73.74,73.74,73.7,73.7,6200.0,54.4785,54.4785,54.449,54.449,6200.0
2012-03-27 12:30:00,73.7,73.71,73.69,73.7,6500.0,54.449,54.4564,54.4416,54.449,6500.0
2012-03-27 12:35:00,73.7,73.73,73.7,73.72,8200.0,54.449,54.4711,54.449,54.4638,8200.0
2012-03-27 12:40:00,73.72,73.72,73.69,73.7,8200.0,54.4638,54.4638,54.4416,54.449,8200.0
2012-03-27 12:45:00,73.7,73.73,73.69,73.7,8300.0,54.449,54.4711,54.4416,54.449,8300.0
2012-03-27 12:50:00,73.69,73.73,73.68,73.73,10000.0,54.4416,54.4711,54.4342,54.4711,10000.0
2012-03-27 12:55:00,73.72,73.75,73.7,73.75,4300.0,54.4638,54.4859,54.449,54.4859,4300.0
2012-03-27 13:00:00,73.75,73.78,73.74,73.76,6200.0,54.4859,54.5081,54.4785,54.4933,6200.0
2012-03-27 13:05:00,73.76,73.76,73.75,73.76,2000.0,54.4933,54.4933,54.4859,54.4933,2000.0
2012-03-27 13:10:00,73.74,73.76,73.71,73.72,6900.0,54.4785,54.4933,54.4564,54.4638,6900.0
2012-03-27 13:15:00,73.73,73.75,73.67,73.69,14100.0,54.4711,54.4859,54.4268,54.4416,14100.0
2012-03-27 13:20:00,73.69,73.7,73.67,73.7,7100.0,54.4416,54.449,54.4268,54.449,7100.0
2012-03-27 13:25:00,73.7,73.77,73.7,73.75,12900.0,54.449,54.5007,54.449,54.4859,12900.0
2012-03-27 13:30:00,73.74,73.77,73.69,73.7,8600.0,54.4785,54.5007,54.4416,54.449,8600.0
2012-03-27 13:35:00,73.7,73.72,73.69,73.72,3700.0,54.449,54.4638,54.4416,54.4638,3700.0
2012-03-27 13:40:00,73.72,73.73,73.71,73.72,3000.0,54.4638,54.4711,54.4564,54.4638,3000.0
2012-03-27 13:45:00,73.73,73.76,73.7,73.76,3500.0,54.4711,54.4933,54.449,54.4933,3500.0
2012-03-27 13:50:00,73.76,73.78,73.75,73.76,4800.0,54.4933,54.5081,54.4859,54.4933,4800.0
2012-03-27 13:55:00,73.75,73.78,73.75,73.78,2700.0,54.4859,54.5081,54.4859,54.5081,2700.0
2012-03-27 14:00:00,73.77,73.77,73.75,73.75,2400.0,54.5007,54.5007,54.4859,54.4859,2400.0
2012-03-27 14:05:00,73.75,73.76,73.73,73.75,4000.0,54.4859,54.4933,54.4711,54.4859,4000.0
2012-03-27 14:10:00,73.75,73.81,73.75,73.76,8400.0,54.4859,54.5302,54.4859,54.4933,8400.0
2012-03-27 14:15:00,73.77,73.8,73.76,73.79,5900.0,54.5007,54.5229,54.4933,54.5155,5900.0
2012-03-27 14:20:00,73.78,73.8,73.75,73.8,7200.0,54.5081,54.5229,54.4859,54.5229,7200.0
2012-03-27 14:25:00,73.79,73.81,73.77,73.79,5200.0,54.5155,54.5302,54.5007,54.5155,5200.0
2012-03-27 14:30:00,73.8,73.81,73.71,73.71,6800.0,54.5229,54.5302,54.4564,54.4564,6800.0
2012-03-27 14:35:00,73.71,73.73,73.7,73.7,9700.0,54.4564,54.4711,54.449,54.449,9700.0
2012-03-27 14:40:00,73.7,73.74,73.7,73.71,4800.0,54.449,54.4785,54.449,54.4564,4800.0
2012-03-27 14:45:00,73.72,73.74,73.72,73.72,4400.0,54.4638,54.4785,54.4638,54.4638,4400.0
2012-03-27 14:50:00,73.72,73.74,73.69,73.73,7600.0,54.4638,54.4785,54.4416,54.4711,7600.0
2012-03-27 14:55:00,73.74,73.77,73.72,73.77,5100.0,54.4785,54.5007,54.4638,54.5007,5100.0
2012-03-27 15:00:00,73.77,73.77,73.72,73.72,4900.0,54.5007,54.5007,54.4638,54.4638,4900.0
2012-03-27 15:05:00,73.71,73.74,73.7,73.73,6500.0,54.4564,54.4785,54.449,54.4711,6500.0
2012-03-27 15:10:00,73.72,73.72,73.7,73.7,11600.0,54.4638,54.4638,54.449,54.449,11600.0
2012-03-27 15:15:00,73.71,73.73,73.68,73.72,14200.0,54.4564,54.4711,54.4342,54.4638,14200.0
2012-03-27 15:20:00,73.72,73.72,73.63,73.71,15900.0,54.4638,54.4638,54.3973,54.4564,15900.0
2012-03-27 15:25:00,73.7,73.72,73.7,73.7,7100.0,54.449,54.4638,54.449,54.449,7100.0
2012-03-27 15:30:00,73.71,73.76,73.7,73.73,25300.0,54.4564,54.4933,54.449,54.4711,25300.0
2012-03-27 15:35:00,73.74,73.76,73.68,73.75,17100.0,54.4785,54.4933,54.4342,54.4859,17100.0
2012-03-27 15:40:00,73.74,73.75,73.69,73.72,23000.0,54.4785,54.4859,54.4416,54.4638,23000.0
2012-03-27 15:45:00,73.72,73.72,73.55,73.58,31700.0,54.4638,54.4638,54.3382,54.3603,31700.0
2012-03-27 15:50:00,73.56,73.61,73.54,73.57,42900.0,54.3455,54.3825,54.3308,54.3529,42900.0
2012-03-27 15:55:00,73.58,73.59,73.55,73.58,53300.0,54.3603,54.3677,54.3382,54.3603,53300.0
2012-03-28 09:30:00,73.55,73.55,73.16,73.42,51700.0,54.3382,54.3382,54.05,54.2421,51700.0
2012-03-28 09:35:00,73.42,73.49,73.38,73.41,10700.0,54.2421,54.2938,54.2126,54.2347,10700.0
2012-03-28 09:40:00,73.44,73.45,73.23,73.25,11400.0,54.2569,54.2643,54.1017,54.1165,11400.0
2012-03-28 09:45:00,73.22,73.31,73.15,73.23,29600.0,54.0944,54.1608,54.0426,54.1017,29600.0
2012-03-28 09:50:00,73.23,73.23,72.99,73.12,10400.0,54.1017,54.1017,53.9244,54.0205,10400.0
2012-03-28 09:55:00,73.1,73.26,73.07,73.21,10800.0,54.0057,54.1239,53.9835,54.087,10800.0
2012-03-28 10:00:00,73.23,73.3,73.15,73.27,8700.0,54.1017,54.1535,54.0426,54.1313,8700.0
2012-03-28 10:05:00,73.27,73.29,73.19,73.25,10800.0,54.1313,54.1461,54.0722,54.1165,10800.0
2012-03-28 10:10:00,73.26,73.29,73.19,73.29,5300.0,54.1239,54.1461,54.0722,54.1461,5300.0
2012-03-28 10:15:00,73.29,73.29,73.2,73.24,7500.0,54.1461,54.1461,54.0796,54.1091,7500.0
2012-03-28 10:20:00,73.22,73.29,73.22,73.25,6600.0,54.0944,54.1461,54.0944,54.1165,6600.0
2012-03-28 10:25:00,73.26,73.29,73.19,73.21,10200.0,54.1239,54.1461,54.0722,54.087,10200.0
2012-03-28 10:30:00,73.21,73.27,73.08,73.1,16400.0,54.087,54.1313,53.9909,54.0057,16400.0
2012-03-28 10:35:00,73.1,73.15,73.1,73.11,14100.0,54.0057,54.0426,54.0057,54.0131,14100.0
2012-03-28 10:40:00,73.11,73.14,72.88,72.9,17800.0,54.0131,54.0353,53.8432,53.8579,17800.0
2012-03-28 10:45:00,72.9,73.0,72.84,72.94,18200.0,53.8579,53.9318,53.8136,53.8875,18200.0
2012-03-28 10:50:00,72.94,73.0,72.87,72.99,15500.0,53.8875,53.9318,53.8358,53.9244,15500.0
2012-03-28 10:55:00,72.99,73.05,72.99,73.05,11500.0,53.9244,53.9688,53.9244,53.9688,11500.0
2012-03-28 11:00:00,73.07,73.13,73.05,73.13,24700.0,53.9835,54.0279,53.9688,54.0279,24700.0
2012-03-28 11:05:00,73.13,73.15,73.02,73.04,19400.0,54.0279,54.0426,53.9466,53.9614,19400.0
2012-03-28 11:10:00,73.03,73.13,73.02,73.12,10400.0,53.954,54.0279,53.9466,54.0205,10400.0
2012-03-28 11:15:00,73.11,73.11,73.06,73.06,5100.0,54.0131,54.0131,53.9761,53.9761,5100.0
2012-03-28 11:20:00,73.08,73.08,73.01,73.01,6700.0,53.9909,53.9909,53.9392,53.9392,6700.0
2012-03-28 11:25:00,73.02,73.07,73.01,73.03,10000.0,53.9466,53.9835,53.9392,53.954,10000.0
2012-03-28 11:30:00,73.04,73.06,73.03,73.05,8900.0,53.9614,53.9761,53.954,53.9688,8900.0
2012-03-28 11:35:00,73.05,73.05,73.01,73.03,9900.0,53.9688,53.9688,53.9392,53.954,9900.0
2012-03-28 11:40:00,73.03,73.12,73.02,73.1,17100.0,53.954,54.0205,53.9466,54.0057,17100.0
2012-03-28 11:45:00,73.1,73.1,72.89,72.93,12000.0,54.0057,54.0057,53.8506,53.8801,12000.0
2012-03-28 11:50:00,72.91,72.91,72.75,72.78,61500.0,53.8653,53.8653,53.7471,53.7693,61500.0
2012-03-28 11:55:00,72.75,72.8,72.64,72.8,51400.0,53.7471,53.7841,53.6659,53.7841,51400.0
2012-03-28 12:00:00,72.8,72.82,72.78,72.82,16600.0,53.7841,53.7988,53.7693,53.7988,16600.0
2012-03-28 12:05:00,72.82,72.92,72.81,72.9,4000.0,53.7988,53.8727,53.7915,53.8579,4000.0
2012-03-28 12:10:00,72.89,72.89,72.84,72.88,5600.0,53.8506,53.8506,53.8136,53.8432,5600.0
2012-03-28 12:15:00,72.86,72.98,72.86,72.96,9400.0,53.8284,53.917,53.8284,53.9023,9400.0
2012-03-28 12:20:00,72.97,72.98,72.96,72.96,4500.0,53.9097,53.917,53.9023,53.9023,4500.0
2012-03-28 12:25:00,72.96,73.01,72.96,72.98,5300.0,53.9023,53.9392,53.9023,53.917,5300.0
2012-03-28 12:30:00,72.96,72.98,72.87,72.89,6100.0,53.9023,53.917,53.8358,53.8506,6100.0
2012-03-28 12:35:00,72.9,72.91,72.83,72.83,12700.0,53.8579,53.8653,53.8062,53.8062,12700.0
2012-03-28 12:40:00,72.84,72.92,72.84,72.91,9300.0,53.8136,53.8727,53.8136,53.8653,9300.0
2012-03-28 12:45:00,72.92,72.94,72.81,72.82,40500.0,53.8727,53.8875,53.7915,53.7988,40500.0
2012-03-28 12:50:00,72.83,72.83,72.7,72.72,44300.0,53.8062,53.8062,53.7102,53.725,44300.0
2012-03-28 12:55:00,72.72,72.76,72.72,72.75,33100.0,53.725,53.7545,53.725,53.7471,33100.0
2012-03-28 13:00:00,72.75,72.82,72.75,72.81,7700.0,53.7471,53.7988,53.7471,53.7915,7700.0
2012-03-28 13:05:00,72.82,72.85,72.81,72.85,6400.0,53.7988,53.821,53.7915,53.821,6400.0
2012-03-28 13:10:00,72.85,72.85,72.8,72.8,13200.0,53.821,53.821,53.7841,53.7841,13200.0
2012-03-28 13:15:00,72.79,72.8,72.77,72.8,7600.0,53.7767,53.7841,53.7619,53.7841,7600.0
2012-03-28 13:20:00,72.8,72.81,72.73,72.76,11400.0,53.7841,53.7915,53.7323,53.7545,11400.0
2012-03-28 13:25:00,72.75,72.83,72.75,72.81,11900.0,53.7471,53.8062,53.7471,53.7915,11900.0
2012-03-28 13:30:00,72.8,72.81,72.72,72.73,5800.0,53.7841,53.7915,53.725,53.7323,5800.0
2012-03-28 13:35:00,72.73,72.79,72.72,72.79,9200.0,53.7323,53.7767,53.725,53.7767,9200.0
2012-03-28 13:40:00,72.81,72.85,72.81,72.81,3500.0,53.7915,53.821,53.7915,53.7915,3500.0
2012-03-28 13:45:00,72.81,72.81,72.75,72.75,4800.0,53.7915,53.7915,53.7471,53.7471,4800.0
2012-03-28 13:50:00,72.75,72.76,72.73,72.75,11800.0,53.7471,53.7545,53.7323,53.7471,11800.0
2012-03-28 13:55:00,72.76,72.81,72.75,72.75,9900.0,53.7545,53.7915,53.7471,53.7471,9900.0
2012-03-28 14:00:00,72.77,72.77,72.72,72.73,12500.0,53.7619,53.7619,53.725,53.7323,12500.0
2012-03-28 14:05:00,72.73,72.74,72.63,72.67,11900.0,53.7323,53.7397,53.6585,53.688,11900.0
2012-03-28 14:10:00,72.67,72.7,72.62,72.7,12700.0,53.688,53.7102,53.6511,53.7102,12700.0
2012-03-28 14:15:00,72.71,72.73,72.71,72.71,6000.0,53.7176,53.7323,53.7176,53.7176,6000.0
2012-03-28 14:20:00,72.69,72.72,72.68,72.71,6500.0,53.7028,53.725,53.6954,53.7176,6500.0
2012-03-28 14:25:00,72.72,72.72,72.65,72.7,11200.0,53.725,53.725,53.6732,53.7102,11200.0
2012-03-28 14:30:00,72.68,72.69,72.63,72.65,11400.0,53.6954,53.7028,53.6585,53.6732,11400.0
2012-03-28 14:35:00,72.67,72.75,72.67,72.73,11900.0,53.688,53.7471,53.688,53.7323,11900.0
2012-03-28 14:40:00,72.72,72.72,72.67,72.69,11600.0,53.725,53.725,53.688,53.7028,11600.0
2012-03-28 14:45:00,72.7,72.78,72.7,72.73,9000.0,53.7102,53.7693,53.7102,53.7323,9000.0
2012-03-28 14:50:00,72.74,72.75,72.73,72.74,7900.0,53.7397,53.7471,53.7323,53.7397,7900.0
2012-03-28 14:55:00,72.73,72.82,72.73,72.82,13800.0,53.7323,53.7988,53.7323,53.7988,13800.0
2012-03-28 15:00:00,72.81,72.88,72.81,72.83,10700.0,53.7915,53.8432,53.7915,53.8062,10700.0
2012-03-28 15:05:00,72.82,72.82,72.75,72.78,7100.0,53.7988,53.7988,53.7471,53.7693,7100.0
2012-03-28 15:10:00,72.78,72.78,72.72,72.73,7300.0,53.7693,53.7693,53.725,53.7323,7300.0
2012-03-28 15:15:00,72.73,72.79,72.72,72.76,12000.0,53.7323,53.7767,53.725,53.7545,12000.0
2012-03-28 15:20:00,72.76,72.81,72.73,72.81,19200.0,53.7545,53.7915,53.7323,53.7915,19200.0
2012-03-28 15:25:00,72.81,72.82,72.78,72.8,13800.0,53.7915,53.7988,53.7693,53.7841,13800.0
2012-03-28 15:30:00,72.8,72.93,72.79,72.91,24000.0,53.7841,53.8801,53.7767,53.8653,24000.0
2012-03-28 15:35:00,72.92,72.92,72.8,72.86,19100.0,53.8727,53.8727,53.7841,53.8284,19100.0
2012-03-28 15:40:00,72.86,72.94,72.86,72.94,14000.0,53.8284,53.8875,53.8284,53.8875,14000.0
2012-03-28 15:45:00,72.96,73.02,72.96,73.02,44200.0,53.9023,53.9466,53.9023,53.9466,44200.0
2012-03-28 15:50:00,73.02,73.06,73.01,73.05,50400.0,53.9466,53.9761,53.9392,53.9688,50400.0
2012-03-28 15:55:00,73.06,73.12,73.03,73.11,99000.0,53.9761,54.0205,53.954,54.0131,99000.0
2012-03-29 09:30:00,73.0,73.0,72.75,72.84,62900.0,53.9318,53.9318,53.7471,53.8136,62900.0
2012-03-29 09:35:00,72.8,72.86,72.54,72.58,19900.0,53.7841,53.8284,53.592,53.6215,19900.0
2012-03-29 09:40:00,72.58,72.59,72.31,72.31,19800.0,53.6215,53.6289,53.4221,53.4221,19800.0
2012-03-29 09:45:00,72.31,72.59,72.31,72.57,23500.0,53.4221,53.6289,53.4221,53.6141,23500.0
2012-03-29 09:50:00,72.57,72.59,72.5,72.59,16900.0,53.6141,53.6289,53.5624,53.6289,16900.0
2012-03-29 09:55:00,72.59,72.61,72.38,72.55,51600.0,53.6289,53.6437,53.4738,53.5994,51600.0
2012-03-29 10:00:00,72.55,72.55,72.44,72.51,22100.0,53.5994,53.5994,53.5181,53.5698,22100.0
2012-03-29 10:05:00,72.53,72.57,72.42,72.42,10700.0,53.5846,53.6141,53.5033,53.5033,10700.0
2012-03-29 10:10:00,72.41,72.41,72.31,72.31,14900.0,53.4959,53.4959,53.4221,53.4221,14900.0
2012-03-29 10:15:00,72.31,72.32,72.16,72.16,14400.0,53.4221,53.4294,53.3112,53.3112,14400.0
2012-03-29 10:20:00,72.15,72.35,72.14,72.34,9500.0,53.3038,53.4516,53.2965,53.4442,9500.0
2012-03-29 10:25:00,72.33,72.33,72.2,72.2,5000.0,53.4368,53.4368,53.3408,53.3408,5000.0
2012-03-29 10:30:00,72.2,72.25,72.15,72.19,12600.0,53.3408,53.3777,53.3038,53.3334,12600.0
2012-03-29 10:35:00,72.2,72.2,72.12,72.17,7300.0,53.3408,53.3408,53.2817,53.3186,7300.0
2012-03-29 10:40:00,72.16,72.17,72.0,72.0,50400.0,53.3112,53.3186,53.193,53.193,50400.0
2012-03-29 10:45:00,72.01,72.01,71.97,71.99,19400.0,53.2004,53.2004,53.1709,53.1856,19400.0
2012-03-29 10:50:00,72.0,72.02,71.94,71.95,21500.0,53.193,53.2078,53.1487,53.1561,21500.0
2012-03-29 10:55:00,71.99,72.03,71.97,72.01,11100.0,53.1856,53.2152,53.1709,53.2004,11100.0
2012-03-29 11:00:00,72.02,72.03,71.94,72.02,13900.0,53.2078,53.2152,53.1487,53.2078,13900.0
2012-03-29 11:05:00,72.02,72.02,71.91,71.95,8400.0,53.2078,53.2078,53.1265,53.1561,8400.0
2012-03-29 11:10:00,71.95,71.98,71.91,71.93,4100.0,53.1561,53.1783,53.1265,53.1413,4100.0
2012-03-29 11:15:00,71.96,72.02,71.96,71.97,12800.0,53.1635,53.2078,53.1635,53.1709,12800.0
2012-03-29 11:20:00,71.98,72.03,71.98,72.0,10700.0,53.1783,53.2152,53.1783,53.193,10700.0
2012-03-29 11:25:00,72.0,72.01,71.88,71.9,16900.0,53.193,53.2004,53.1044,53.1191,16900.0
2012-03-29 11:30:00,71.9,71.96,71.88,71.95,6500.0,53.1191,53.1635,53.1044,53.1561,6500.0
2012-03-29 11:35:00,71.97,71.98,71.89,71.91,11500.0,53.1709,53.1783,53.1118,53.1265,11500.0
2012-03-29 11:40:00,71.91,71.95,71.9,71.95,7700.0,53.1265,53.1561,53.1191,53.1561,7700.0
2012-03-29 11:45:00,71.95,71.99,71.95,71.99,6000.0,53.1561,53.1856,53.1561,53.1856,6000.0
2012-03-29 11:50:00,71.99,71.99,71.91,71.93,9900.0,53.1856,53.1856,53.1265,53.1413,9900.0
2012-03-29 11:55:00,71.92,71.98,71.91,71.97,27200.0,53.1339,53.1783,53.1265,53.1709,27200.0
2012-03-29 12:00:00,71.97,72.08,71.97,72.08,16600.0,53.1709,53.2521,53.1709,53.2521,16600.0
2012-03-29 12:05:00,72.09,72.12,72.0,72.0,15100.0,53.2595,53.2817,53.193,53.193,15100.0
2012-03-29 12:10:00,72.0,72.04,71.99,72.0,11900.0,53.193,53.2226,53.1856,53.193,11900.0
2012-03-29 12:15:00,72.01,72.01,71.98,72.0,3700.0,53.2004,53.2004,53.1783,53.193,3700.0
2012-03-29 12:20:00,72.0,72.01,71.98,72.0,10200.0,53.193,53.2004,53.1783,53.193,10200.0
2012-03-29 12:25:00,72.0,72.03,71.98,71.98,14200.0,53.193,53.2152,53.1783,53.1783,14200.0
2012-03-29 12:30:00,71.98,72.02,71.98,71.98,11900.0,53.1783,53.2078,53.1783,53.1783,11900.0
2012-03-29 12:35:00,71.98,72.03,71.95,72.02,40400.0,53.1783,53.2152,53.1561,53.2078,40400.0
2012-03-29 12:40:00,72.02,72.02,71.99,71.99,15300.0,53.2078,53.2078,53.1856,53.1856,15300.0
2012-03-29 12:45:00,71.99,72.04,71.96,72.02,11400.0,53.1856,53.2226,53.1635,53.2078,11400.0
2012-03-29 12:50:00,72.01,72.09,72.01,72.02,22400.0,53.2004,53.2595,53.2004,53.2078,22400.0
2012-03-29 12:55:00,72.01,72.04,71.98,72.03,37400.0,53.2004,53.2226,53.1783,53.2152,37400.0
2012-03-29 13:00:00,72.03,72.03,71.99,72.0,16900.0,53.2152,53.2152,53.1856,53.193,16900.0
2012-03-29 13:05:00,72.0,72.04,71.99,72.03,14200.0,53.193,53.2226,53.1856,53.2152,14200.0
2012-03-29 13:10:00,72.02,72.03,71.97,72.01,7200.0,53.2078,53.2152,53.1709,53.2004,7200.0
2012-03-29 13:15:00,72.02,72.02,71.98,72.0,7200.0,53.2078,53.2078,53.1783,53.193,7200.0
2012-03-29 13:20:00,72.02,72.03,72.0,72.0,7200.0,53.2078,53.2152,53.193,53.193,7200.0
2012-03-29 13:25:00,71.99,72.03,71.98,72.01,12900.0,53.1856,53.2152,53.1783,53.2004,12900.0
2012-03-29 13:30:00,72.02,72.03,72.0,72.01,11500.0,53.2078,53.2152,53.193,53.2004,11500.0
2012-03-29 13:35:00,72.01,72.03,72.0,72.02,17200.0,53.2004,53.2152,53.193,53.2078,17200.0
2012-03-29 13:40:00,72.01,72.02,71.97,71.97,13100.0,53.2004,53.2078,53.1709,53.1709,13100.0
2012-03-29 13:45:00,71.97,71.99,71.93,71.96,7600.0,53.1709,53.1856,53.1413,53.1635,7600.0
2012-03-29 13:50:00,71.96,72.02,71.96,72.0,7300.0,53.1635,53.2078,53.1635,53.193,7300.0
2012-03-29 13:55:00,72.01,72.03,71.99,72.01,8700.0,53.2004,53.2152,53.1856,53.2004,8700.0
2012-03-29 14:00:00,72.01,72.13,71.99,72.12,32900.0,53.2004,53.2891,53.1856,53.2817,32900.0
2012-03-29 14:05:00,72.12,72.12,72.03,72.05,11600.0,53.2817,53.2817,53.2152,53.23,11600.0
2012-03-29 14:10:00,72.05,72.13,72.03,72.1,19900.0,53.23,53.2891,53.2152,53.2669,19900.0
2012-03-29 14:15:00,72.1,72.25,72.1,72.25,9400.0,53.2669,53.3777,53.2669,53.3777,9400.0
2012-03-29 14:20:00,72.25,72.27,72.1,72.11,58400.0,53.3777,53.3925,53.2669,53.2743,58400.0
2012-03-29 14:25:00,72.1,72.17,72.05,72.14,34500.0,53.2669,53.3186,53.23,53.2965,34500.0
2012-03-29 14:30:00,72.15,72.15,72.08,72.11,16700.0,53.3038,53.3038,53.2521,53.2743,16700.0
2012-03-29 14:35:00,72.12,72.22,72.11,72.21,15500.0,53.2817,53.3556,53.2743,53.3482,15500.0
2012-03-29 14:40:00,72.22,72.28,72.22,72.28,8100.0,53.3556,53.3999,53.3556,53.3999,8100.0
2012-03-29 14:45:00,72.28,72.31,72.28,72.3,7900.0,53.3999,53.4221,53.3999,53.4147,7900.0
2012-03-29 14:50:00,72.3,72.33,72.29,72.33,6900.0,53.4147,53.4368,53.4073,53.4368,6900.0
2012-03-29 14:55:00,72.33,72.33,72.26,72.28,8500.0,53.4368,53.4368,53.3851,53.3999,8500.0
2012-03-29 15:00:00,72.28,72.28,72.26,72.26,8300.0,53.3999,53.3999,53.3851,53.3851,8300.0
2012-03-29 15:05:00,72.27,72.3,72.24,72.3,4800.0,53.3925,53.4147,53.3703,53.4147,4800.0
2012-03-29 15:10:00,72.3,72.51,72.3,72.45,13800.0,53.4147,53.5698,53.4147,53.5255,13800.0
2012-03-29 15:15:00,72.45,72.55,72.44,72.53,9800.0,53.5255,53.5994,53.5181,53.5846,9800.0
2012-03-29 15:20:00,72.53,72.53,72.44,72.47,8000.0,53.5846,53.5846,53.5181,53.5403,8000.0
2012-03-29 15:25:00,72.46,72.48,72.45,72.47,11900.0,53.5329,53.5476,53.5255,53.5403,11900.0
2012-03-29 15:30:00,72.47,72.56,72.46,72.54,9800.0,53.5403,53.6068,53.5329,53.592,9800.0
2012-03-29 15:35:00,72.54,72.62,72.53,72.53,17400.0,53.592,53.6511,53.5846,53.5846,17400.0
2012-03-29 15:40:00,72.54,72.59,72.52,72.59,12700.0,53.592,53.6289,53.5772,53.6289,12700.0
2012-03-29 15:45:00,72.59,72.67,72.56,72.61,15600.0,53.6289,53.688,53.6068,53.6437,15600.0
2012-03-29 15:50:00,72.6,72.7,72.59,72.69,22500.0,53.6363,53.7102,53.6289,53.7028,22500.0
2012-03-29 15:55:00,72.69,72.72,72.6,72.63,62400.0,53.7028,53.725,53.6363,53.6585,62400.0
2012-03-30 09:30:00,73.07,73.09,72.76,72.95,25500.0,53.9835,53.9983,53.7545,53.8949,25500.0
2012-03-30 09:35:00,72.92,73.0,72.83,72.95,18500.0,53.8727,53.9318,53.8062,53.8949,18500.0
2012-03-30 09:40:00,72.95,72.97,72.85,72.89,23300.0,53.8949,53.9097,53.821,53.8506,23300.0
2012-03-30 09:45:00,72.86,73.0,72.85,72.99,32400.0,53.8284,53.9318,53.821,53.9244,32400.0
2012-03-30 09:50:00,72.98,73.22,72.95,73.22,37800.0,53.917,54.0944,53.8949,54.0944,37800.0
2012-03-30 09:55:00,73.22,73.23,73.05,73.05,12600.0,54.0944,54.1017,53.9688,53.9688,12600.0
2012-03-30 10:00:00,73.04,73.12,72.98,73.1,7000.0,53.9614,54.0205,53.917,54.0057,7000.0
2012-03-30 10:05:00,73.1,73.2,73.08,73.2,13700.0,54.0057,54.0796,53.9909,54.0796,13700.0
2012-03-30 10:10:00,73.2,73.24,73.14,73.24,10800.0,54.0796,54.1091,54.0353,54.1091,10800.0
2012-03-30 10:15:00,73.23,73.23,73.17,73.2,15900.0,54.1017,54.1017,54.0574,54.0796,15900.0
2012-03-30 10:20:00,73.2,73.21,73.18,73.21,18200.0,54.0796,54.087,54.0648,54.087,18200.0
2012-03-30 10:25:00,73.2,73.26,73.17,73.26,12400.0,54.0796,54.1239,54.0574,54.1239,12400.0
2012-03-30 10:30:00,73.27,73.37,73.27,73.29,17000.0,54.1313,54.2052,54.1313,54.1461,17000.0
2012-03-30 10:35:00,73.3,73.3,73.13,73.13,9800.0,54.1535,54.1535,54.0279,54.0279,9800.0
2012-03-30 10:40:00,73.14,73.16,73.1,73.1,9600.0,54.0353,54.05,54.0057,54.0057,9600.0
2012-03-30 10:45:00,73.11,73.24,73.11,73.21,7800.0,54.0131,54.1091,54.0131,54.087,7800.0
2012-03-30 10:50:00,73.2,73.25,73.2,73.25,7600.0,54.0796,54.1165,54.0796,54.1165,7600.0
2012-03-30 10:55:00,73.26,73.26,73.15,73.21,9200.0,54.1239,54.1239,54.0426,54.087,9200.0
2012-03-30 11:00:00,73.2,73.27,73.2,73.22,11900.0,54.0796,54.1313,54.0796,54.0944,11900.0
2012-03-30 11:05:00,73.22,73.26,73.16,73.25,17700.0,54.0944,54.1239,54.05,54.1165,17700.0
2012-03-30 11:10:00,73.24,73.38,73.19,73.35,26200.0,54.1091,54.2126,54.0722,54.1904,26200.0
2012-03-30 11:15:00,73.36,73.44,73.36,73.41,12300.0,54.1978,54.2569,54.1978,54.2347,12300.0
2012-03-30 11:20:00,73.42,73.48,73.42,73.48,4000.0,54.2421,54.2864,54.2421,54.2864,4000.0
2012-03-30 11:25:00,73.48,73.54,73.47,73.49,12600.0,54.2864,54.3308,54.2791,54.2938,12600.0
2012-03-30 11:30:00,73.49,73.53,73.47,73.47,8600.0,54.2938,54.3234,54.2791,54.2791,8600.0
2012-03-30 11:35:00,73.45,73.49,73.41,73.42,12200.0,54.2643,54.2938,54.2347,54.2421,12200.0
2012-03-30 11:40:00,73.41,73.43,73.37,73.41,10000.0,54.2347,54.2495,54.2052,54.2347,10000.0
2012-03-30 11:45:00,73.41,73.43,73.41,73.41,3000.0,54.2347,54.2495,54.2347,54.2347,3000.0
2012-03-30 11:50:00,73.42,73.56,73.4,73.52,16400.0,54.2421,54.3455,54.2273,54.316,16400.0
2012-03-30 11:55:00,73.51,73.53,73.5,73.51,4900.0,54.3086,54.3234,54.3012,54.3086,4900.0
2012-03-30 12:00:00,73.51,73.55,73.49,73.54,5000.0,54.3086,54.3382,54.2938,54.3308,5000.0
2012-03-30 12:05:00,73.53,73.54,73.49,73.5,6100.0,54.3234,54.3308,54.2938,54.3012,6100.0
2012-03-30 12:10:00,73.48,73.5,73.46,73.47,10300.0,54.2864,54.3012,54.2717,54.2791,10300.0
2012-03-30 12:15:00,73.48,73.48,73.45,73.45,4800.0,54.2864,54.2864,54.2643,54.2643,4800.0
2012-03-30 12:20:00,73.45,73.5,73.42,73.5,5400.0,54.2643,54.3012,54.2421,54.3012,5400.0
2012-03-30 12:25:00,73.5,73.5,73.46,73.47,3600.0,54.3012,54.3012,54.2717,54.2791,3600.0
2012-03-30 12:30:00,73.48,73.5,73.48,73.49,3900.0,54.2864,54.3012,54.2864,54.2938,3900.0
2012-03-30 12:35:00,73.49,73.55,73.49,73.52,4500.0,54.2938,54.3382,54.2938,54.316,4500.0
2012-03-30 12:40:00,73.53,73.55,73.51,73.52,22400.0,54.3234,54.3382,54.3086,54.316,22400.0
2012-03-30 12:45:00,73.52,73.56,73.49,73.56,8800.0,54.316,54.3455,54.2938,54.3455,8800.0
2012-03-30 12:50:00,73.55,73.56,73.48,73.5,14300.0,54.3382,54.3455,54.2864,54.3012,14300.0
2012-03-30 12:55:00,73.5,73.58,73.44,73.44,27600.0,54.3012,54.3603,54.2569,54.2569,27600.0
2012-03-30 13:00:00,73.43,73.43,73.37,73.39,6700.0,54.2495,54.2495,54.2052,54.2199,6700.0
2012-03-30 13:05:00,73.39,73.42,73.39,73.4,5800.0,54.2199,54.2421,54.2199,54.2273,5800.0
2012-03-30 13:10:00,73.41,73.41,73.34,73.37,8000.0,54.2347,54.2347,54.183,54.2052,8000.0
2012-03-30 13:15:00,73.36,73.39,73.35,73.38,5600.0,54.1978,54.2199,54.1904,54.2126,5600.0
2012-03-30 13:20:00,73.37,73.37,73.36,73.37,2700.0,54.2052,54.2052,54.1978,54.2052,2700.0
2012-03-30 13:25:00,73.37,73.45,73.37,73.44,19300.0,54.2052,54.2643,54.2052,54.2569,19300.0
2012-03-30 13:30:00,73.44,73.45,73.42,73.45,8800.0,54.2569,54.2643,54.2421,54.2643,8800.0
2012-03-30 13:35:00,73.44,73.45,73.42,73.44,6200.0,54.2569,54.2643,54.2421,54.2569,6200.0
2012-03-30 13:40:00,73.44,73.44,73.37,73.4,5900.0,54.2569,54.2569,54.2052,54.2273,5900.0
2012-03-30 13:45:00,73.4,73.41,73.39,73.41,2500.0,54.2273,54.2347,54.2199,54.2347,2500.0
2012-03-30 13:50:00,73.41,73.43,73.41,73.42,6600.0,54.2347,54.2495,54.2347,54.2421,6600.0
2012-03-30 13:55:00,73.41,73.46,73.41,73.44,7300.0,54.2347,54.2717,54.2347,54.2569,7300.0
2012-03-30 14:00:00,73.44,73.51,73.43,73.5,11000.0,54.2569,54.3086,54.2495,54.3012,11000.0
2012-03-30 14:05:00,73.52,73.52,73.46,73.47,12100.0,54.316,54.316,54.2717,54.2791,12100.0
2012-03-30 14:10:00,73.46,73.46,73.39,73.42,21700.0,54.2717,54.2717,54.2199,54.2421,21700.0
2012-03-30 14:15:00,73.42,73.42,73.35,73.36,18600.0,54.2421,54.2421,54.1904,54.1978,18600.0
2012-03-30 14:20:00,73.36,73.42,73.34,73.4,10900.0,54.1978,54.2421,54.183,54.2273,10900.0
2012-03-30 14:25:00,73.4,73.42,73.39,73.42,5600.0,54.2273,54.2421,54.2199,54.2421,5600.0
2012-03-30 14:30:00,73.42,73.46,73.42,73.45,7100.0,54.2421,54.2717,54.2421,54.2643,7100.0
2012-03-30 14:35:00,73.45,73.46,73.44,73.46,3700.0,54.2643,54.2717,54.2569,54.2717,3700.0
2012-03-30 14:40:00,73.48,73.54,73.48,73.53,8600.0,54.2864,54.3308,54.2864,54.3234,8600.0
2012-03-30 14:45:00,73.53,73.58,73.53,73.55,11000.0,54.3234,54.3603,54.3234,54.3382,11000.0
2012-03-30 14:50:00,73.55,73.56,73.5,73.51,5800.0,54.3382,54.3455,54.3012,54.3086,5800.0
2012-03-30 14:55:00,73.5,73.51,73.43,73.43,8800.0,54.3012,54.3086,54.2495,54.2495,8800.0
2012-03-30 15:00:00,73.44,73.49,73.44,73.48,10300.0,54.2569,54.2938,54.2569,54.2864,10300.0
2012-03-30 15:05:00,73.46,73.47,73.41,73.46,10100.0,54.2717,54.2791,54.2347,54.2717,10100.0
2012-03-30 15:10:00,73.45,73.46,73.39,73.45,10700.0,54.2643,54.2717,54.2199,54.2643,10700.0
2012-03-30 15:15:00,73.46,73.49,73.46,73.48,5900.0,54.2717,54.2938,54.2717,54.2864,5900.0
2012-03-30 15:20:00,73.48,73.49,73.45,73.45,12600.0,54.2864,54.2938,54.2643,54.2643,12600.0
2012-03-30 15:25:00,73.45,73.45,73.43,73.43,6800.0,54.2643,54.2643,54.2495,54.2495,6800.0
2012-03-30 15:30:00,73.44,73.5,73.43,73.49,13600.0,54.2569,54.3012,54.2495,54.2938,13600.0
2012-03-30 15:35:00,73.49,73.51,73.46,73.47,16800.0,54.2938,54.3086,54.2717,54.2791,16800.0
2012-03-30 15:40:00,73.48,73.49,73.43,73.46,19400.0,54.2864,54.2938,54.2495,54.2717,19400.0
2012-03-30 15:45:00,73.46,73.47,73.3,73.34,46800.0,54.2717,54.2791,54.1535,54.183,46800.0
2012-03-30 15:50:00,73.34,73.45,73.33,73.41,31000.0,54.183,54.2643,54.1756,54.2347,31000.0
2012-03-30 15:55:00,73.41,73.43,73.35,73.41,60700.0,54.2347,54.2495,54.1904,54.2347,60700.0
2012-04-02 09:30:00,73.39,73.42,73.25,73.32,24700.0,54.2199,54.2421,54.1165,54.1682,24700.0
2012-04-02 09:35:00,73.31,73.35,73.24,73.24,14100.0,54.1608,54.1904,54.1091,54.1091,14100.0
2012-04-02 09:40:00,73.28,73.32,73.28,73.31,3100.0,54.1387,54.1682,54.1387,54.1608,3100.0
2012-04-02 09:45:00,73.32,73.32,73.11,73.15,13300.0,54.1682,54.1682,54.0131,54.0426,13300.0
2012-04-02 09:50:00,73.17,73.4,73.17,73.4,9900.0,54.0574,54.2273,54.0574,54.2273,9900.0
2012-04-02 09:55:00,73.4,73.4,73.25,73.35,14600.0,54.2273,54.2273,54.1165,54.1904,14600.0
2012-04-02 10:00:00,73.37,73.5,73.35,73.5,15700.0,54.2052,54.3012,54.1904,54.3012,15700.0
2012-04-02 10:05:00,73.49,73.51,73.43,73.46,13200.0,54.2938,54.3086,54.2495,54.2717,13200.0
2012-04-02 10:10:00,73.48,73.71,73.48,73.68,16500.0,54.2864,54.4564,54.2864,54.4342,16500.0
2012-04-02 10:15:00,73.69,73.75,73.65,73.7,13500.0,54.4416,54.4859,54.412,54.449,13500.0
2012-04-02 10:20:00,73.7,73.71,73.69,73.71,13100.0,54.449,54.4564,54.4416,54.4564,13100.0
2012-04-02 10:25:00,73.71,73.74,73.66,73.66,20900.0,54.4564,54.4785,54.4194,54.4194,20900.0
2012-04-02 10:30:00,73.67,73.7,73.65,73.65,11000.0,54.4268,54.449,54.412,54.412,11000.0
2012-04-02 10:35:00,73.66,73.66,73.58,73.58,6400.0,54.4194,54.4194,54.3603,54.3603,6400.0
2012-04-02 10:40:00,73.56,73.61,73.55,73.61,11500.0,54.3455,54.3825,54.3382,54.3825,11500.0
2012-04-02 10:45:00,73.6,73.61,73.57,73.57,9700.0,54.3751,54.3825,54.3529,54.3529,9700.0
2012-04-02 10:50:00,73.58,73.66,73.58,73.63,14300.0,54.3603,54.4194,54.3603,54.3973,14300.0
2012-04-02 10:55:00,73.64,73.67,73.55,73.62,9300.0,54.4046,54.4268,54.3382,54.3899,9300.0
2012-04-02 11:00:00,73.62,73.68,73.56,73.56,6100.0,54.3899,54.4342,54.3455,54.3455,6100.0
2012-04-02 11:05:00,73.56,73.6,73.55,73.59,9500.0,54.3455,54.3751,54.3382,54.3677,9500.0
2012-04-02 11:10:00,73.61,73.76,73.6,73.76,14200.0,54.3825,54.4933,54.3751,54.4933,14200.0
2012-04-02 11:15:00,73.77,73.79,73.76,73.77,8500.0,54.5007,54.5155,54.4933,54.5007,8500.0
2012-04-02 11:20:00,73.78,73.89,73.78,73.88,9300.0,54.5081,54.5893,54.5081,54.582,9300.0
2012-04-02 11:25:00,73.89,74.02,73.88,74.0,20800.0,54.5893,54.6854,54.582,54.6706,20800.0
2012-04-02 11:30:00,74.01,74.04,73.96,74.04,10300.0,54.678,54.7002,54.6411,54.7002,10300.0
2012-04-02 11:35:00,74.03,74.07,74.03,74.06,13800.0,54.6928,54.7223,54.6928,54.7149,13800.0
2012-04-02 11:40:00,74.06,74.09,74.06,74.09,4400.0,54.7149,54.7371,54.7149,54.7371,4400.0
2012-04-02 11:45:00,74.09,74.25,74.09,74.23,20300.0,54.7371,54.8553,54.7371,54.8405,20300.0
2012-04-02 11:50:00,74.24,74.31,74.23,74.3,15100.0,54.8479,54.8996,54.8405,54.8923,15100.0
2012-04-02 11:55:00,74.32,74.34,74.28,74.29,12500.0,54.907,54.9218,54.8775,54.8849,12500.0
2012-04-02 12:00:00,74.3,74.33,74.24,74.33,12200.0,54.8923,54.9144,54.8479,54.9144,12200.0
2012-04-02 12:05:00,74.33,74.47,74.32,74.41,14200.0,54.9144,55.0178,54.907,54.9735,14200.0
2012-04-02 12:10:00,74.4,74.4,74.34,74.35,9700.0,54.9661,54.9661,54.9218,54.9292,9700.0
2012-04-02 12:15:00,74.35,74.35,74.27,74.31,18100.0,54.9292,54.9292,54.8701,54.8996,18100.0
2012-04-02 12:20:00,74.31,74.34,74.31,74.34,7700.0,54.8996,54.9218,54.8996,54.9218,7700.0
2012-04-02 12:25:00,74.34,74.37,74.27,74.29,10300.0,54.9218,54.944,54.8701,54.8849,10300.0
2012-04-02 12:30:00,74.31,74.35,74.31,74.33,11500.0,54.8996,54.9292,54.8996,54.9144,11500.0
2012-04-02 12:35:00,74.35,74.38,74.34,74.36,7400.0,54.9292,54.9514,54.9218,54.9366,7400.0
2012-04-02 12:40:00,74.36,74.43,74.34,74.4,12800.0,54.9366,54.9883,54.9218,54.9661,12800.0
2012-04-02 12:45:00,74.39,74.42,74.35,74.35,10700.0,54.9587,54.9809,54.9292,54.9292,10700.0
2012-04-02 12:50:00,74.35,74.49,74.34,74.43,13600.0,54.9292,55.0326,54.9218,54.9883,13600.0
2012-04-02 12:55:00,74.44,74.47,74.42,74.45,8300.0,54.9957,55.0178,54.9809,55.0031,8300.0
2012-04-02 13:00:00,74.45,74.46,74.38,74.38,13300.0,55.0031,55.0105,54.9514,54.9514,13300.0
2012-04-02 13:05:00,74.4,74.42,74.38,74.4,7400.0,54.9661,54.9809,54.9514,54.9661,7400.0
2012-04-02 13:10:00,74.41,74.42,74.35,74.36,8800.0,54.9735,54.9809,54.9292,54.9366,8800.0
2012-04-02 13:15:00,74.36,74.36,74.26,74.26,12400.0,54.9366,54.9366,54.8627,54.8627,12400.0
2012-04-02 13:20:00,74.26,74.29,74.25,74.29,11800.0,54.8627,54.8849,54.8553,54.8849,11800.0
2012-04-02 13:25:00,74.29,74.3,74.22,74.26,13400.0,54.8849,54.8923,54.8331,54.8627,13400.0
2012-04-02 13:30:00,74.26,74.29,74.23,74.24,15000.0,54.8627,54.8849,54.8405,54.8479,15000.0
2012-04-02 13:35:00,74.24,74.26,74.22,74.23,4500.0,54.8479,54.8627,54.8331,54.8405,4500.0
2012-04-02 13:40:00,74.23,74.26,74.22,74.24,9700.0,54.8405,54.8627,54.8331,54.8479,9700.0
2012-04-02 13:45:00,74.24,74.27,74.17,74.17,10100.0,54.8479,54.8701,54.7962,54.7962,10100.0
2012-04-02 13:50:00,74.16,74.19,74.16,74.17,7800.0,54.7888,54.811,54.7888,54.7962,7800.0
2012-04-02 13:55:00,74.16,74.21,74.14,74.2,8700.0,54.7888,54.8258,54.774,54.8184,8700.0
2012-04-02 14:00:00,74.19,74.22,74.07,74.09,37300.0,54.811,54.8331,54.7223,54.7371,37300.0
2012-04-02 14:05:00,74.09,74.18,74.08,74.16,10500.0,54.7371,54.8036,54.7297,54.7888,10500.0
2012-04-02 14:10:00,74.16,74.18,74.14,74.18,7800.0,54.7888,54.8036,54.774,54.8036,7800.0
2012-04-02 14:15:00,74.2,74.22,74.19,74.22,6600.0,54.8184,54.8331,54.811,54.8331,6600.0
2012-04-02 14:20:00,74.22,74.25,74.21,74.25,6500.0,54.8331,54.8553,54.8258,54.8553,6500.0
2012-04-02 14:25:00,74.26,74.28,74.22,74.23,8000.0,54.8627,54.8775,54.8331,54.8405,8000.0
2012-04-02 14:30:00,74.24,74.25,74.2,74.2,8300.0,54.8479,54.8553,54.8184,54.8184,8300.0
2012-04-02 14:35:00,74.21,74.21,74.18,74.19,11300.0,54.8258,54.8258,54.8036,54.811,11300.0
2012-04-02 14:40:00,74.2,74.24,74.2,74.21,7300.0,54.8184,54.8479,54.8184,54.8258,7300.0
2012-04-02 14:45:00,74.2,74.23,74.2,74.22,8400.0,54.8184,54.8405,54.8184,54.8331,8400.0
2012-04-02 14:50:00,74.23,74.29,74.2,74.25,13000.0,54.8405,54.8849,54.8184,54.8553,13000.0
2012-04-02 14:55:00,74.25,74.27,74.22,74.23,6900.0,54.8553,54.8701,54.8331,54.8405,6900.0
2012-04-02 15:00:00,74.24,74.28,74.2,74.27,22800.0,54.8479,54.8775,54.8184,54.8701,22800.0
2012-04-02 15:05:00,74.26,74.31,74.26,74.31,8400.0,54.8627,54.8996,54.8627,54.8996,8400.0
2012-04-02 15:10:00,74.31,74.32,74.23,74.26,21300.0,54.8996,54.907,54.8405,54.8627,21300.0
2012-04-02 15:15:00,74.26,74.3,74.26,74.29,9100.0,54.8627,54.8923,54.8627,54.8849,9100.0
2012-04-02 15:20:00,74.28,74.28,74.25,74.26,10500.0,54.8775,54.8775,54.8553,54.8627,10500.0
2012-04-02 15:25:00,74.25,74.26,74.2,74.24,17000.0,54.8553,54.8627,54.8184,54.8479,17000.0
2012-04-02 15:30:00,74.24,74.24,74.13,74.14,13500.0,54.8479,54.8479,54.7667,54.774,13500.0
2012-04-02 15:35:00,74.15,74.15,74.1,74.11,12400.0,54.7814,54.7814,54.7445,54.7519,12400.0
2012-04-02 15:40:00,74.11,74.12,74.05,74.09,17500.0,54.7519,54.7593,54.7076,54.7371,17500.0
2012-04-02 15:45:00,74.1,74.15,74.0,74.02,35200.0,54.7445,54.7814,54.6706,54.6854,35200.0
2012-04-02 15:50:00,74.02,74.16,74.01,74.14,41100.0,54.6854,54.7888,54.678,54.774,41100.0
2012-04-02 15:55:00,74.13,74.15,74.05,74.1,68500.0,54.7667,54.7814,54.7076,54.7445,68500.0
2012-04-03 09:30:00,74.02,74.05,73.78,73.82,26000.0,54.6854,54.7076,54.5081,54.5376,26000.0
2012-04-03 09:35:00,73.78,73.88,73.78,73.81,3500.0,54.5081,54.582,54.5081,54.5302,3500.0
2012-04-03 09:40:00,73.85,73.86,73.73,73.84,7000.0,54.5598,54.5672,54.4711,54.5524,7000.0
2012-04-03 09:45:00,73.82,73.82,73.55,73.6,18500.0,54.5376,54.5376,54.3382,54.3751,18500.0
2012-04-03 09:50:00,73.61,73.73,73.56,73.66,9700.0,54.3825,54.4711,54.3455,54.4194,9700.0
2012-04-03 09:55:00,73.66,73.66,73.53,73.55,14500.0,54.4194,54.4194,54.3234,54.3382,14500.0
2012-04-03 10:00:00,73.57,73.59,73.44,73.58,18500.0,54.3529,54.3677,54.2569,54.3603,18500.0
2012-04-03 10:05:00,73.6,73.72,73.6,73.68,11100.0,54.3751,54.4638,54.3751,54.4342,11100.0
2012-04-03 10:10:00,73.68,73.69,73.57,73.58,8800.0,54.4342,54.4416,54.3529,54.3603,8800.0
2012-04-03 10:15:00,73.59,73.59,73.44,73.45,8000.0,54.3677,54.3677,54.2569,54.2643,8000.0
2012-04-03 10:20:00,73.44,73.55,73.44,73.55,8600.0,54.2569,54.3382,54.2569,54.3382,8600.0
2012-04-03 10:25:00,73.53,73.56,73.49,73.51,7800.0,54.3234,54.3455,54.2938,54.3086,7800.0
2012-04-03 10:30:00,73.52,73.65,73.52,73.61,7500.0,54.316,54.412,54.316,54.3825,7500.0
2012-04-03 10:35:00,73.6,73.61,73.58,73.58,6400.0,54.3751,54.3825,54.3603,54.3603,6400.0
2012-04-03 10:40:00,73.6,73.64,73.55,73.58,17700.0,54.3751,54.4046,54.3382,54.3603,17700.0
2012-04-03 10:45:00,73.61,73.63,73.56,73.63,11300.0,54.3825,54.3973,54.3455,54.3973,11300.0
2012-04-03 10:50:00,73.6,73.61,73.53,73.61,14700.0,54.3751,54.3825,54.3234,54.3825,14700.0
2012-04-03 10:55:00,73.61,73.62,73.51,73.53,9100.0,54.3825,54.3899,54.3086,54.3234,9100.0
2012-04-03 11:00:00,73.51,73.51,73.39,73.39,13400.0,54.3086,54.3086,54.2199,54.2199,13400.0
2012-04-03 11:05:00,73.41,73.44,73.31,73.32,18800.0,54.2347,54.2569,54.1608,54.1682,18800.0
2012-04-03 11:10:00,73.32,73.33,73.14,73.19,31600.0,54.1682,54.1756,54.0353,54.0722,31600.0
2012-04-03 11:15:00,73.18,73.2,73.13,73.14,13300.0,54.0648,54.0796,54.0279,54.0353,13300.0
2012-04-03 11:20:00,73.13,73.13,73.05,73.11,12600.0,54.0279,54.0279,53.9688,54.0131,12600.0
2012-04-03 11:25:00,73.12,73.12,73.04,73.05,7100.0,54.0205,54.0205,53.9614,53.9688,7100.0
2012-04-03 11:30:00,73.06,73.09,73.02,73.06,9800.0,53.9761,53.9983,53.9466,53.9761,9800.0
2012-04-03 11:35:00,73.07,73.12,73.03,73.12,12100.0,53.9835,54.0205,53.954,54.0205,12100.0
2012-04-03 11:40:00,73.09,73.22,73.09,73.21,16500.0,53.9983,54.0944,53.9983,54.087,16500.0
2012-04-03 11:45:00,73.21,73.26,73.21,73.25,11100.0,54.087,54.1239,54.087,54.1165,11100.0
2012-04-03 11:50:00,73.26,73.26,73.18,73.19,5100.0,54.1239,54.1239,54.0648,54.0722,5100.0
2012-04-03 11:55:00,73.22,73.25,73.18,73.18,6300.0,54.0944,54.1165,54.0648,54.0648,6300.0
2012-04-03 12:00:00,73.2,73.22,73.17,73.19,4100.0,54.0796,54.0944,54.0574,54.0722,4100.0
2012-04-03 12:05:00,73.2,73.2,73.11,73.14,8000.0,54.0796,54.0796,54.0131,54.0353,8000.0
2012-04-03 12:10:00,73.14,73.2,73.09,73.2,12700.0,54.0353,54.0796,53.9983,54.0796,12700.0
2012-04-03 12:15:00,73.2,73.2,73.11,73.11,4500.0,54.0796,54.0796,54.0131,54.0131,4500.0
2012-04-03 12:20:00,73.1,73.13,73.1,73.11,5100.0,54.0057,54.0279,54.0057,54.0131,5100.0
2012-04-03 12:25:00,73.11,73.11,72.98,73.0,24100.0,54.0131,54.0131,53.917,53.9318,24100.0
2012-04-03 12:30:00,73.0,73.05,72.96,72.96,10900.0,53.9318,53.9688,53.9023,53.9023,10900.0
2012-04-03 12:35:00,72.96,72.99,72.93,72.98,6500.0,53.9023,53.9244,53.8801,53.917,6500.0
2012-04-03 12:40:00,72.98,73.09,72.95,73.09,8100.0,53.917,53.9983,53.8949,53.9983,8100.0
2012-04-03 12:45:00,73.08,73.26,73.07,73.25,47300.0,53.9909,54.1239,53.9835,54.1165,47300.0
2012-04-03 12:50:00,73.24,73.24,73.21,73.24,7600.0,54.1091,54.1091,54.087,54.1091,7600.0
2012-04-03 12:55:00,73.22,73.28,73.21,73.28,6800.0,54.0944,54.1387,54.087,54.1387,6800.0
2012-04-03 13:00:00,73.27,73.28,73.24,73.24,22000.0,54.1313,54.1387,54.1091,54.1091,22000.0
2012-04-03 13:05:00,73.24,73.24,73.14,73.14,14400.0,54.1091,54.1091,54.0353,54.0353,14400.0
2012-04-03 13:10:00,73.16,73.19,73.09,73.19,9500.0,54.05,54.0722,53.9983,54.0722,9500.0
2012-04-03 13:15:00,73.2,73.27,73.2,73.25,7400.0,54.0796,54.1313,54.0796,54.1165,7400.0
2012-04-03 13:20:00,73.26,73.28,73.2,73.22,9200.0,54.1239,54.1387,54.0796,54.0944,9200.0
2012-04-03 13:25:00,73.23,73.26,73.22,73.24,9000.0,54.1017,54.1239,54.0944,54.1091,9000.0
2012-04-03 13:30:00,73.25,73.25,73.2,73.24,3000.0,54.1165,54.1165,54.0796,54.1091,3000.0
2012-04-03 13:35:00,73.25,73.25,73.19,73.23,2900.0,54.1165,54.1165,54.0722,54.1017,2900.0
2012-04-03 13:40:00,73.21,73.21,73.16,73.17,4300.0,54.087,54.087,54.05,54.0574,4300.0
2012-04-03 13:45:00,73.18,73.18,73.15,73.17,3000.0,54.0648,54.0648,54.0426,54.0574,3000.0
2012-04-03 13:50:00,73.16,73.2,73.13,73.2,6000.0,54.05,54.0796,54.0279,54.0796,6000.0
2012-04-03 13:55:00,73.21,73.26,73.2,73.21,8900.0,54.087,54.1239,54.0796,54.087,8900.0
2012-04-03 14:00:00,73.2,73.2,72.88,72.92,17600.0,54.0796,54.0796,53.8432,53.8727,17600.0
2012-04-03 14:05:00,72.91,72.97,72.85,72.87,11500.0,53.8653,53.9097,53.821,53.8358,11500.0
2012-04-03 14:10:00,72.85,72.94,72.78,72.87,8100.0,53.821,53.8875,53.7693,53.8358,8100.0
2012-04-03 14:15:00,72.86,72.88,72.78,72.87,8300.0,53.8284,53.8432,53.7693,53.8358,8300.0
2012-04-03 14:20:00,72.86,72.87,72.79,72.84,4700.0,53.8284,53.8358,53.7767,53.8136,4700.0
2012-04-03 14:25:00,72.84,72.91,72.79,72.79,6700.0,53.8136,53.8653,53.7767,53.7767,6700.0
2012-04-03 14:30:00,72.8,72.8,72.7,72.77,9700.0,53.7841,53.7841,53.7102,53.7619,9700.0
2012-04-03 14:35:00,72.79,72.81,72.65,72.66,16500.0,53.7767,53.7915,53.6732,53.6806,16500.0
2012-04-03 14:40:00,72.66,72.78,72.65,72.78,11200.0,53.6806,53.7693,53.6732,53.7693,11200.0
2012-04-03 14:45:00,72.77,72.78,72.71,72.78,7500.0,53.7619,53.7693,53.7176,53.7693,7500.0
2012-04-03 14:50:00,72.8,72.87,72.78,72.87,9400.0,53.7841,53.8358,53.7693,53.8358,9400.0
2012-04-03 14:55:00,72.86,72.87,72.82,72.86,5500.0,53.8284,53.8358,53.7988,53.8284,5500.0
2012-04-03 15:00:00,72.86,72.98,72.86,72.97,9000.0,53.8284,53.917,53.8284,53.9097,9000.0
2012-04-03 15:05:00,72.97,73.06,72.92,73.03,13200.0,53.9097,53.9761,53.8727,53.954,13200.0
2012-04-03 15:10:00,73.03,73.03,72.94,73.0,10600.0,53.954,53.954,53.8875,53.9318,10600.0
2012-04-03 15:15:00,73.01,73.08,73.0,73.02,13700.0,53.9392,53.9909,53.9318,53.9466,13700.0
2012-04-03 15:20:00,73.03,73.04,72.95,73.01,13000.0,53.954,53.9614,53.8949,53.9392,13000.0
2012-04-03 15:25:00,72.99,72.99,72.85,72.88,11000.0,53.9244,53.9244,53.821,53.8432,11000.0
2012-04-03 15:30:00,72.88,72.95,72.86,72.94,10100.0,53.8432,53.8949,53.8284,53.8875,10100.0
2012-04-03 15:35:00,72.95,73.02,72.9,72.94,30300.0,53.8949,53.9466,53.8579,53.8875,30300.0
2012-04-03 15:40:00,72.93,73.0,72.89,72.96,26200.0,53.8801,53.9318,53.8506,53.9023,26200.0
2012-04-03 15:45:00,72.95,73.09,72.91,73.08,40600.0,53.8949,53.9983,53.8653,53.9909,40600.0
2012-04-03 15:50:00,73.08,73.14,73.07,73.12,32900.0,53.9909,54.0353,53.9835,54.0205,32900.0
2012-04-03 15:55:00,73.12,73.17,73.08,73.11,59600.0,54.0205,54.0574,53.9909,54.0131,59600.0
2012-04-04 09:30:00,72.56,72.64,72.24,72.37,33100.0,53.6068,53.6659,53.3703,53.4664,33100.0
2012-04-04 09:35:00,72.37,72.59,72.17,72.36,46200.0,53.4664,53.6289,53.3186,53.459,46200.0
2012-04-04 09:40:00,72.37,72.38,72.24,72.31,17500.0,53.4664,53.4738,53.3703,53.4221,17500.0
2012-04-04 09:45:00,72.32,72.4,72.28,72.31,12600.0,53.4294,53.4885,53.3999,53.4221,12600.0
2012-04-04 09:50:00,72.3,72.45,72.24,72.44,19200.0,53.4147,53.5255,53.3703,53.5181,19200.0
2012-04-04 09:55:00,72.45,72.45,72.35,72.35,16100.0,53.5255,53.5255,53.4516,53.4516,16100.0
2012-04-04 10:00:00,72.33,72.42,72.3,72.36,18000.0,53.4368,53.5033,53.4147,53.459,18000.0
2012-04-04 10:05:00,72.31,72.34,72.24,72.28,9300.0,53.4221,53.4442,53.3703,53.3999,9300.0
2012-04-04 10:10:00,72.27,72.29,72.23,72.25,9600.0,53.3925,53.4073,53.363,53.3777,9600.0
2012-04-04 10:15:00,72.27,72.27,72.1,72.12,23600.0,53.3925,53.3925,53.2669,53.2817,23600.0
2012-04-04 10:20:00,72.11,72.2,72.08,72.12,17900.0,53.2743,53.3408,53.2521,53.2817,17900.0
2012-04-04 10:25:00,72.1,72.1,71.98,72.02,17000.0,53.2669,53.2669,53.1783,53.2078,17000.0
2012-04-04 10:30:00,72.04,72.05,71.92,71.94,13700.0,53.2226,53.23,53.1339,53.1487,13700.0
2012-04-04 10:35:00,71.96,72.06,71.91,72.06,8700.0,53.1635,53.2374,53.1265,53.2374,8700.0
2012-04-04 10:40:00,72.06,72.09,72.0,72.0,8300.0,53.2374,53.2595,53.193,53.193,8300.0
2012-04-04 10:45:00,72.0,72.0,71.86,71.88,19500.0,53.193,53.193,53.0896,53.1044,19500.0
2012-04-04 10:50:00,71.9,71.93,71.82,71.93,9400.0,53.1191,53.1413,53.06,53.1413,9400.0
2012-04-04 10:55:00,71.93,71.97,71.91,71.91,8800.0,53.1413,53.1709,53.1265,53.1265,8800.0
2012-04-04 11:00:00,71.91,72.14,71.91,72.13,16800.0,53.1265,53.2965,53.1265,53.2891,16800.0
2012-04-04 11:05:00,72.14,72.21,72.08,72.21,9800.0,53.2965,53.3482,53.2521,53.3482,9800.0
2012-04-04 11:10:00,72.21,72.46,72.14,72.14,266000.0,53.3482,53.5329,53.2965,53.2965,266000.0
2012-04-04 11:15:00,72.15,72.21,72.12,72.21,7500.0,53.3038,53.3482,53.2817,53.3482,7500.0
2012-04-04 11:20:00,72.18,72.2,72.1,72.16,12300.0,53.326,53.3408,53.2669,53.3112,12300.0
2012-04-04 11:25:00,72.15,72.15,72.07,72.07,5000.0,53.3038,53.3038,53.2447,53.2447,5000.0
2012-04-04 11:30:00,72.07,72.09,72.03,72.08,11700.0,53.2447,53.2595,53.2152,53.2521,11700.0
2012-04-04 11:35:00,72.09,72.25,72.09,72.24,15900.0,53.2595,53.3777,53.2595,53.3703,15900.0
2012-04-04 11:40:00,72.25,72.35,72.25,72.34,13400.0,53.3777,53.4516,53.3777,53.4442,13400.0
2012-04-04 11:45:00,72.34,72.34,72.24,72.27,8300.0,53.4442,53.4442,53.3703,53.3925,8300.0
2012-04-04 11:50:00,72.26,72.31,72.24,72.28,10400.0,53.3851,53.4221,53.3703,53.3999,10400.0
2012-04-04 11:55:00,72.29,72.32,72.27,72.27,8000.0,53.4073,53.4294,53.3925,53.3925,8000.0
2012-04-04 12:00:00,72.27,72.35,72.26,72.32,13000.0,53.3925,53.4516,53.3851,53.4294,13000.0
2012-04-04 12:05:00,72.33,72.41,72.33,72.41,6700.0,53.4368,53.4959,53.4368,53.4959,6700.0
2012-04-04 12:10:00,72.41,72.41,72.37,72.39,11900.0,53.4959,53.4959,53.4664,53.4812,11900.0
2012-04-04 12:15:00,72.39,72.43,72.39,72.43,7000.0,53.4812,53.5107,53.4812,53.5107,7000.0
2012-04-04 12:20:00,72.41,72.42,72.35,72.35,9000.0,53.4959,53.5033,53.4516,53.4516,9000.0
2012-04-04 12:25:00,72.34,72.35,72.31,72.33,7200.0,53.4442,53.4516,53.4221,53.4368,7200.0
2012-04-04 12:30:00,72.32,72.33,72.29,72.29,7900.0,53.4294,53.4368,53.4073,53.4073,7900.0
2012-04-04 12:35:00,72.28,72.31,72.28,72.3,2200.0,53.3999,53.4221,53.3999,53.4147,2200.0
2012-04-04 12:40:00,72.27,72.36,72.27,72.36,7800.0,53.3925,53.459,53.3925,53.459,7800.0
2012-04-04 12:45:00,72.36,72.36,72.3,72.3,4300.0,53.459,53.459,53.4147,53.4147,4300.0
2012-04-04 12:50:00,72.31,72.37,72.31,72.34,10500.0,53.4221,53.4664,53.4221,53.4442,10500.0
2012-04-04 12:55:00,72.35,72.36,72.31,72.36,3300.0,53.4516,53.459,53.4221,53.459,3300.0
2012-04-04 13:00:00,72.36,72.42,72.36,72.41,31300.0,53.459,53.5033,53.459,53.4959,31300.0
2012-04-04 13:05:00,72.41,72.45,72.41,72.45,17500.0,53.4959,53.5255,53.4959,53.5255,17500.0
2012-04-04 13:10:00,72.45,72.45,72.42,72.43,23300.0,53.5255,53.5255,53.5033,53.5107,23300.0
2012-04-04 13:15:00,72.42,72.46,72.4,72.45,25500.0,53.5033,53.5329,53.4885,53.5255,25500.0
2012-04-04 13:20:00,72.45,72.48,72.43,72.47,11500.0,53.5255,53.5476,53.5107,53.5403,11500.0
2012-04-04 13:25:00,72.45,72.46,72.36,72.37,14900.0,53.5255,53.5329,53.459,53.4664,14900.0
2012-04-04 13:30:00,72.37,72.42,72.36,72.41,11600.0,53.4664,53.5033,53.459,53.4959,11600.0
2012-04-04 13:35:00,72.41,72.42,72.38,72.39,9700.0,53.4959,53.5033,53.4738,53.4812,9700.0
2012-04-04 13:40:00,72.4,72.51,72.4,72.5,12200.0,53.4885,53.5698,53.4885,53.5624,12200.0
2012-04-04 13:45:00,72.5,72.51,72.49,72.49,6400.0,53.5624,53.5698,53.555,53.555,6400.0
2012-04-04 13:50:00,72.5,72.5,72.44,72.44,12800.0,53.5624,53.5624,53.5181,53.5181,12800.0
2012-04-04 13:55:00,72.43,72.49,72.43,72.46,21700.0,53.5107,53.555,53.5107,53.5329,21700.0
2012-04-04 14:00:00,72.46,72.46,72.38,72.38,7300.0,53.5329,53.5329,53.4738,53.4738,7300.0
2012-04-04 14:05:00,72.39,72.44,72.37,72.37,8500.0,53.4812,53.5181,53.4664,53.4664,8500.0
2012-04-04 14:10:00,72.37,72.43,72.37,72.43,6600.0,53.4664,53.5107,53.4664,53.5107,6600.0
2012-04-04 14:15:00,72.43,72.44,72.38,72.38,11200.0,53.5107,53.5181,53.4738,53.4738,11200.0
2012-04-04 14:20:00,72.36,72.36,72.26,72.3,9100.0,53.459,53.459,53.3851,53.4147,9100.0
2012-04-04 14:25:00,72.32,72.36,72.3,72.32,8000.0,53.4294,53.459,53.4147,53.4294,8000.0
2012-04-04 14:30:00,72.32,72.37,72.3,72.37,9700.0,53.4294,53.4664,53.4147,53.4664,9700.0
2012-04-04 14:35:00,72.37,72.43,72.37,72.43,23300.0,53.4664,53.5107,53.4664,53.5107,23300.0
2012-04-04 14:40:00,72.43,72.53,72.4,72.51,14000.0,53.5107,53.5846,53.4885,53.5698,14000.0
2012-04-04 14:45:00,72.52,72.56,72.5,72.51,10400.0,53.5772,53.6068,53.5624,53.5698,10400.0
2012-04-04 14:50:00,72.53,72.53,72.45,72.45,6000.0,53.5846,53.5846,53.5255,53.5255,6000.0
2012-04-04 14:55:00,72.46,72.5,72.45,72.48,9900.0,53.5329,53.5624,53.5255,53.5476,9900.0
2012-04-04 15:00:00,72.48,72.49,72.47,72.49,9100.0,53.5476,53.555,53.5403,53.555,9100.0
2012-04-04 15:05:00,72.49,72.53,72.47,72.53,12900.0,53.555,53.5846,53.5403,53.5846,12900.0
2012-04-04 15:10:00,72.51,72.58,72.5,72.56,16400.0,53.5698,53.6215,53.5624,53.6068,16400.0
2012-04-04 15:15:00,72.57,72.58,72.53,72.53,11700.0,53.6141,53.6215,53.5846,53.5846,11700.0
2012-04-04 15:20:00,72.54,72.57,72.52,72.54,12900.0,53.592,53.6141,53.5772,53.592,12900.0
2012-04-04 15:25:00,72.54,72.61,72.52,72.6,19400.0,53.592,53.6437,53.5772,53.6363,19400.0
2012-04-04 15:30:00,72.6,72.6,72.56,72.57,15100.0,53.6363,53.6363,53.6068,53.6141,15100.0
2012-04-04 15:35:00,72.58,72.62,72.54,72.62,38100.0,53.6215,53.6511,53.592,53.6511,38100.0
2012-04-04 15:40:00,72.63,72.65,72.6,72.64,32600.0,53.6585,53.6732,53.6363,53.6659,32600.0
2012-04-04 15:45:00,72.64,72.7,72.64,72.7,52400.0,53.6659,53.7102,53.6659,53.7102,52400.0
2012-04-04 15:50:00,72.7,72.71,72.64,72.69,49800.0,53.7102,53.7176,53.6659,53.7028,49800.0
2012-04-04 15:55:00,72.69,72.69,72.6,72.61,68200.0,53.7028,53.7028,53.6363,53.6437,68200.0
2012-04-05 09:30:00,72.32,72.41,72.09,72.13,18700.0,53.4294,53.4959,53.2595,53.2891,18700.0
2012-04-05 09:35:00,72.03,72.12,71.97,72.05,8900.0,53.2152,53.2817,53.1709,53.23,8900.0
2012-04-05 09:40:00,72.01,72.28,71.99,72.26,48800.0,53.2004,53.3999,53.1856,53.3851,48800.0
2012-04-05 09:45:00,72.23,72.34,72.13,72.3,17600.0,53.363,53.4442,53.2891,53.4147,17600.0
2012-04-05 09:50:00,72.25,72.33,72.14,72.31,11100.0,53.3777,53.4368,53.2965,53.4221,11100.0
2012-04-05 09:55:00,72.29,72.3,72.21,72.26,3500.0,53.4073,53.4147,53.3482,53.3851,3500.0
2012-04-05 10:00:00,72.29,72.45,72.24,72.29,38000.0,53.4073,53.5255,53.3703,53.4073,38000.0
2012-04-05 10:05:00,72.31,72.44,72.26,72.36,6200.0,53.4221,53.5181,53.3851,53.459,6200.0
2012-04-05 10:10:00,72.37,72.38,72.3,72.31,4400.0,53.4664,53.4738,53.4147,53.4221,4400.0
2012-04-05 10:15:00,72.32,72.38,72.29,72.36,14900.0,53.4294,53.4738,53.4073,53.459,14900.0
2012-04-05 10:20:00,72.39,72.39,72.35,72.37,19300.0,53.4812,53.4812,53.4516,53.4664,19300.0
2012-04-05 10:25:00,72.36,72.42,72.36,72.4,7700.0,53.459,53.5033,53.459,53.4885,7700.0
2012-04-05 10:30:00,72.4,72.41,72.39,72.4,15600.0,53.4885,53.4959,53.4812,53.4885,15600.0
2012-04-05 10:35:00,72.4,72.44,72.39,72.42,10900.0,53.4885,53.5181,53.4812,53.5033,10900.0
2012-04-05 10:40:00,72.44,72.47,72.4,72.41,6300.0,53.5181,53.5403,53.4885,53.4959,6300.0
2012-04-05 10:45:00,72.41,72.41,72.36,72.4,16100.0,53.4959,53.4959,53.459,53.4885,16100.0
2012-04-05 10:50:00,72.4,72.43,72.29,72.29,9100.0,53.4885,53.5107,53.4073,53.4073,9100.0
2012-04-05 10:55:00,72.28,72.28,72.2,72.24,16400.0,53.3999,53.3999,53.3408,53.3703,16400.0
2012-04-05 11:00:00,72.26,72.27,72.15,72.16,15300.0,53.3851,53.3925,53.3038,53.3112,15300.0
2012-04-05 11:05:00,72.16,72.25,72.14,72.14,21300.0,53.3112,53.3777,53.2965,53.2965,21300.0
2012-04-05 11:10:00,72.13,72.22,72.11,72.11,19100.0,53.2891,53.3556,53.2743,53.2743,19100.0
2012-04-05 11:15:00,72.11,72.14,72.07,72.08,15600.0,53.2743,53.2965,53.2447,53.2521,15600.0
2012-04-05 11:20:00,72.07,72.12,72.03,72.07,17500.0,53.2447,53.2817,53.2152,53.2447,17500.0
2012-04-05 11:25:00,72.06,72.07,72.0,72.0,79200.0,53.2374,53.2447,53.193,53.193,79200.0
2012-04-05 11:30:00,72.02,72.04,71.98,71.98,9700.0,53.2078,53.2226,53.1783,53.1783,9700.0
2012-04-05 11:35:00,71.98,72.0,71.96,71.99,10900.0,53.1783,53.193,53.1635,53.1856,10900.0
2012-04-05 11:40:00,71.96,72.0,71.93,71.93,17000.0,53.1635,53.193,53.1413,53.1413,17000.0
2012-04-05 11:45:00,71.92,71.94,71.89,71.91,11200.0,53.1339,53.1487,53.1118,53.1265,11200.0
2012-04-05 11:50:00,71.92,71.92,71.89,71.9,7900.0,53.1339,53.1339,53.1118,53.1191,7900.0
2012-04-05 11:55:00,71.89,71.93,71.87,71.92,7500.0,53.1118,53.1413,53.097,53.1339,7500.0
2012-04-05 12:00:00,71.92,71.92,71.86,71.9,8000.0,53.1339,53.1339,53.0896,53.1191,8000.0
2012-04-05 12:05:00,71.9,71.9,71.81,71.81,12800.0,53.1191,53.1191,53.0527,53.0527,12800.0
2012-04-05 12:10:00,71.82,71.83,71.8,71.8,4400.0,53.06,53.0674,53.0453,53.0453,4400.0
2012-04-05 12:15:00,71.8,71.82,71.77,71.79,11200.0,53.0453,53.06,53.0231,53.0379,11200.0
2012-04-05 12:20:00,71.78,71.89,71.78,71.88,11100.0,53.0305,53.1118,53.0305,53.1044,11100.0
2012-04-05 12:25:00,71.89,71.89,71.81,71.82,10300.0,53.1118,53.1118,53.0527,53.06,10300.0
2012-04-05 12:30:00,71.81,71.87,71.75,71.87,16900.0,53.0527,53.097,53.0083,53.097,16900.0
2012-04-05 12:35:00,71.87,71.88,71.82,71.82,11900.0,53.097,53.1044,53.06,53.06,11900.0
2012-04-05 12:40:00,71.82,71.85,71.78,71.8,7200.0,53.06,53.0822,53.0305,53.0453,7200.0
2012-04-05 12:45:00,71.81,71.82,71.76,71.79,9500.0,53.0527,53.06,53.0157,53.0379,9500.0
2012-04-05 12:50:00,71.79,71.83,71.78,71.8,11400.0,53.0379,53.0674,53.0305,53.0453,11400.0
2012-04-05 12:55:00,71.8,71.82,71.78,71.8,11500.0,53.0453,53.06,53.0305,53.0453,11500.0
2012-04-05 13:00:00,71.79,71.84,71.79,71.79,10900.0,53.0379,53.0748,53.0379,53.0379,10900.0
2012-04-05 13:05:00,71.79,71.79,71.77,71.78,3500.0,53.0379,53.0379,53.0231,53.0305,3500.0
2012-04-05 13:10:00,71.79,71.82,71.77,71.79,12000.0,53.0379,53.06,53.0231,53.0379,12000.0
2012-04-05 13:15:00,71.79,71.83,71.77,71.79,10000.0,53.0379,53.0674,53.0231,53.0379,10000.0
2012-04-05 13:20:00,71.79,71.83,71.78,71.79,16900.0,53.0379,53.0674,53.0305,53.0379,16900.0
2012-04-05 13:25:00,71.79,71.85,71.77,71.83,29900.0,53.0379,53.0822,53.0231,53.0674,29900.0
2012-04-05 13:30:00,71.84,71.86,71.8,71.86,22500.0,53.0748,53.0896,53.0453,53.0896,22500.0
2012-04-05 13:35:00,71.86,71.92,71.86,71.92,6800.0,53.0896,53.1339,53.0896,53.1339,6800.0
2012-04-05 13:40:00,71.9,71.91,71.89,71.89,3600.0,53.1191,53.1265,53.1118,53.1118,3600.0
2012-04-05 13:45:00,71.9,71.91,71.8,71.84,14200.0,53.1191,53.1265,53.0453,53.0748,14200.0
2012-04-05 13:50:00,71.84,71.86,71.81,71.85,6000.0,53.0748,53.0896,53.0527,53.0822,6000.0
2012-04-05 13:55:00,71.84,71.85,71.77,71.85,21100.0,53.0748,53.0822,53.0231,53.0822,21100.0
2012-04-05 14:00:00,71.84,71.85,71.82,71.82,5900.0,53.0748,53.0822,53.06,53.06,5900.0
2012-04-05 14:05:00,71.82,71.92,71.81,71.89,15800.0,53.06,53.1339,53.0527,53.1118,15800.0
2012-04-05 14:10:00,71.89,71.9,71.86,71.88,8700.0,53.1118,53.1191,53.0896,53.1044,8700.0
2012-04-05 14:15:00,71.89,71.98,71.88,71.95,8100.0,53.1118,53.1783,53.1044,53.1561,8100.0
2012-04-05 14:20:00,71.96,71.97,71.94,71.96,5900.0,53.1635,53.1709,53.1487,53.1635,5900.0
2012-04-05 14:25:00,71.97,71.98,71.92,71.98,9000.0,53.1709,53.1783,53.1339,53.1783,9000.0
2012-04-05 14:30:00,71.97,72.03,71.96,72.0,22000.0,53.1709,53.2152,53.1635,53.193,22000.0
2012-04-05 14:35:00,72.0,72.06,71.99,72.02,13100.0,53.193,53.2374,53.1856,53.2078,13100.0
2012-04-05 14:40:00,72.01,72.07,72.01,72.04,11600.0,53.2004,53.2447,53.2004,53.2226,11600.0
2012-04-05 14:45:00,72.03,72.05,72.02,72.05,4900.0,53.2152,53.23,53.2078,53.23,4900.0
2012-04-05 14:50:00,72.04,72.1,72.04,72.09,10100.0,53.2226,53.2669,53.2226,53.2595,10100.0
2012-04-05 14:55:00,72.09,72.11,72.06,72.08,19300.0,53.2595,53.2743,53.2374,53.2521,19300.0
2012-04-05 15:00:00,72.08,72.1,72.03,72.07,44500.0,53.2521,53.2669,53.2152,53.2447,44500.0
2012-04-05 15:05:00,72.07,72.08,71.97,71.98,16800.0,53.2447,53.2521,53.1709,53.1783,16800.0
2012-04-05 15:10:00,71.97,71.98,71.88,71.9,21700.0,53.1709,53.1783,53.1044,53.1191,21700.0
2012-04-05 15:15:00,71.9,71.9,71.84,71.85,26700.0,53.1191,53.1191,53.0748,53.0822,26700.0
2012-04-05 15:20:00,71.85,71.86,71.79,71.8,24000.0,53.0822,53.0896,53.0379,53.0453,24000.0
2012-04-05 15:25:00,71.8,71.82,71.78,71.8,22100.0,53.0453,53.06,53.0305,53.0453,22100.0
2012-04-05 15:30:00,71.8,71.81,71.78,71.8,31200.0,53.0453,53.0527,53.0305,53.0453,31200.0
2012-04-05 15:35:00,71.8,71.83,71.8,71.82,37300.0,53.0453,53.0674,53.0453,53.06,37300.0
2012-04-05 15:40:00,71.83,71.83,71.78,71.81,41000.0,53.0674,53.0674,53.0305,53.0527,41000.0
2012-04-05 15:45:00,71.8,71.81,71.77,71.78,52900.0,53.0453,53.0527,53.0231,53.0305,52900.0
2012-04-05 15:50:00,71.78,71.84,71.78,71.8,48400.0,53.0305,53.0748,53.0305,53.0453,48400.0
2012-04-05 15:55:00,71.8,71.81,71.76,71.79,138500.0,53.0453,53.0527,53.0157,53.0379,138500.0
2012-04-09 09:30:00,70.78,70.95,70.68,70.74,29000.0,52.2917,52.4173,52.2178,52.2622,29000.0
2012-04-09 09:35:00,70.73,70.77,70.63,70.67,22000.0,52.2548,52.2843,52.1809,52.2104,22000.0
2012-04-09 09:40:00,70.67,70.68,70.6,70.6,22100.0,52.2104,52.2178,52.1587,52.1587,22100.0
2012-04-09 09:45:00,70.6,70.62,70.49,70.5,30400.0,52.1587,52.1735,52.0775,52.0848,30400.0
2012-04-09 09:50:00,70.5,70.6,70.44,70.58,17400.0,52.0848,52.1587,52.0405,52.1439,17400.0
2012-04-09 09:55:00,70.56,70.62,70.46,70.48,35100.0,52.1292,52.1735,52.0553,52.0701,35100.0
2012-04-09 10:00:00,70.48,70.58,70.48,70.56,23400.0,52.0701,52.1439,52.0701,52.1292,23400.0
2012-04-09 10:05:00,70.53,70.58,70.52,70.58,5000.0,52.107,52.1439,52.0996,52.1439,5000.0
2012-04-09 10:10:00,70.61,70.79,70.59,70.79,26000.0,52.1661,52.2991,52.1513,52.2991,26000.0
2012-04-09 10:15:00,70.77,70.83,70.77,70.79,8500.0,52.2843,52.3286,52.2843,52.2991,8500.0
2012-04-09 10:20:00,70.77,70.89,70.74,70.85,19600.0,52.2843,52.373,52.2622,52.3434,19600.0
2012-04-09 10:25:00,70.89,70.91,70.81,70.87,7600.0,52.373,52.3877,52.3139,52.3582,7600.0
2012-04-09 10:30:00,70.85,70.86,70.81,70.81,9000.0,52.3434,52.3508,52.3139,52.3139,9000.0
2012-04-09 10:35:00,70.81,70.91,70.81,70.89,10200.0,52.3139,52.3877,52.3139,52.373,10200.0
2012-04-09 10:40:00,70.9,70.98,70.89,70.89,25200.0,52.3804,52.4395,52.373,52.373,25200.0
2012-04-09 10:45:00,70.9,71.01,70.87,70.98,17600.0,52.3804,52.4616,52.3582,52.4395,17600.0
2012-04-09 10:50:00,70.97,70.97,70.88,70.93,11200.0,52.4321,52.4321,52.3656,52.4025,11200.0
2012-04-09 10:55:00,70.93,70.97,70.9,70.94,6700.0,52.4025,52.4321,52.3804,52.4099,6700.0
2012-04-09 11:00:00,70.97,70.97,70.84,70.86,16000.0,52.4321,52.4321,52.336,52.3508,16000.0
2012-04-09 11:05:00,70.85,70.86,70.78,70.8,7700.0,52.3434,52.3508,52.2917,52.3065,7700.0
2012-04-09 11:10:00,70.79,70.8,70.67,70.68,26700.0,52.2991,52.3065,52.2104,52.2178,26700.0
2012-04-09 11:15:00,70.69,70.72,70.63,70.66,16100.0,52.2252,52.2474,52.1809,52.203,16100.0
2012-04-09 11:20:00,70.68,70.68,70.61,70.61,8100.0,52.2178,52.2178,52.1661,52.1661,8100.0
2012-04-09 11:25:00,70.61,70.61,70.56,70.6,8600.0,52.1661,52.1661,52.1292,52.1587,8600.0
2012-04-09 11:30:00,70.59,70.66,70.56,70.56,13300.0,52.1513,52.203,52.1292,52.1292,13300.0
2012-04-09 11:35:00,70.57,70.59,70.54,70.57,8700.0,52.1366,52.1513,52.1144,52.1366,8700.0
2012-04-09 11:40:00,70.57,70.6,70.54,70.6,6000.0,52.1366,52.1587,52.1144,52.1587,6000.0
2012-04-09 11:45:00,70.59,70.6,70.54,70.57,4200.0,52.1513,52.1587,52.1144,52.1366,4200.0
2012-04-09 11:50:00,70.56,70.59,70.56,70.58,4600.0,52.1292,52.1513,52.1292,52.1439,4600.0
2012-04-09 11:55:00,70.58,70.6,70.56,70.59,5000.0,52.1439,52.1587,52.1292,52.1513,5000.0
2012-04-09 12:00:00,70.59,70.6,70.55,70.56,2900.0,52.1513,52.1587,52.1218,52.1292,2900.0
2012-04-09 12:05:00,70.55,70.62,70.54,70.61,6100.0,52.1218,52.1735,52.1144,52.1661,6100.0
2012-04-09 12:10:00,70.62,70.68,70.62,70.67,5900.0,52.1735,52.2178,52.1735,52.2104,5900.0
2012-04-09 12:15:00,70.67,70.73,70.65,70.73,8600.0,52.2104,52.2548,52.1957,52.2548,8600.0
2012-04-09 12:20:00,70.73,70.75,70.7,70.71,31700.0,52.2548,52.2695,52.2326,52.24,31700.0
2012-04-09 12:25:00,70.7,70.72,70.67,70.72,14700.0,52.2326,52.2474,52.2104,52.2474,14700.0
2012-04-09 12:30:00,70.72,70.78,70.7,70.73,12600.0,52.2474,52.2917,52.2326,52.2548,12600.0
2012-04-09 12:35:00,70.73,70.83,70.71,70.8,7100.0,52.2548,52.3286,52.24,52.3065,7100.0
2012-04-09 12:40:00,70.79,70.8,70.75,70.77,3600.0,52.2991,52.3065,52.2695,52.2843,3600.0
2012-04-09 12:45:00,70.77,70.81,70.77,70.78,6200.0,52.2843,52.3139,52.2843,52.2917,6200.0
2012-04-09 12:50:00,70.77,70.77,70.73,70.73,5700.0,52.2843,52.2843,52.2548,52.2548,5700.0
2012-04-09 12:55:00,70.73,70.8,70.73,70.78,7600.0,52.2548,52.3065,52.2548,52.2917,7600.0
2012-04-09 13:00:00,70.77,70.86,70.75,70.86,11000.0,52.2843,52.3508,52.2695,52.3508,11000.0
2012-04-09 13:05:00,70.86,70.9,70.86,70.88,11800.0,52.3508,52.3804,52.3508,52.3656,11800.0
2012-04-09 13:10:00,70.87,70.87,70.83,70.83,4800.0,52.3582,52.3582,52.3286,52.3286,4800.0
2012-04-09 13:15:00,70.82,70.82,70.72,70.72,6100.0,52.3213,52.3213,52.2474,52.2474,6100.0
2012-04-09 13:20:00,70.71,70.72,70.67,70.72,7700.0,52.24,52.2474,52.2104,52.2474,7700.0
2012-04-09 13:25:00,70.72,70.72,70.66,70.66,4900.0,52.2474,52.2474,52.203,52.203,4900.0
2012-04-09 13:30:00,70.66,70.72,70.66,70.71,4600.0,52.203,52.2474,52.203,52.24,4600.0
2012-04-09 13:35:00,70.72,70.78,70.72,70.78,4300.0,52.2474,52.2917,52.2474,52.2917,4300.0
2012-04-09 13:40:00,70.81,70.83,70.81,70.82,5400.0,52.3139,52.3286,52.3139,52.3213,5400.0
2012-04-09 13:45:00,70.82,70.84,70.8,70.81,7000.0,52.3213,52.336,52.3065,52.3139,7000.0
2012-04-09 13:50:00,70.81,70.82,70.76,70.81,9400.0,52.3139,52.3213,52.2769,52.3139,9400.0
2012-04-09 13:55:00,70.81,70.85,70.81,70.85,24300.0,52.3139,52.3434,52.3139,52.3434,24300.0
2012-04-09 14:00:00,70.84,70.85,70.76,70.85,16700.0,52.336,52.3434,52.2769,52.3434,16700.0
2012-04-09 14:05:00,70.85,70.94,70.84,70.94,10100.0,52.3434,52.4099,52.336,52.4099,10100.0
2012-04-09 14:10:00,70.94,70.95,70.9,70.95,12600.0,52.4099,52.4173,52.3804,52.4173,12600.0
2012-04-09 14:15:00,70.96,71.02,70.95,71.01,12700.0,52.4247,52.469,52.4173,52.4616,12700.0
2012-04-09 14:20:00,71.02,71.03,70.97,71.03,8400.0,52.469,52.4764,52.4321,52.4764,8400.0
2012-04-09 14:25:00,71.03,71.03,70.98,70.99,6400.0,52.4764,52.4764,52.4395,52.4468,6400.0
2012-04-09 14:30:00,70.98,71.0,70.96,70.97,13300.0,52.4395,52.4542,52.4247,52.4321,13300.0
2012-04-09 14:35:00,70.97,71.01,70.97,70.99,21300.0,52.4321,52.4616,52.4321,52.4468,21300.0
2012-04-09 14:40:00,70.99,71.03,70.96,70.97,46400.0,52.4468,52.4764,52.4247,52.4321,46400.0
2012-04-09 14:45:00,70.97,71.04,70.97,71.04,14600.0,52.4321,52.4838,52.4321,52.4838,14600.0
2012-04-09 14:50:00,71.04,71.06,70.98,70.99,23600.0,52.4838,52.4986,52.4395,52.4468,23600.0
2012-04-09 14:55:00,70.99,71.06,70.99,71.03,16600.0,52.4468,52.4986,52.4468,52.4764,16600.0
2012-04-09 15:00:00,71.02,71.04,70.94,70.96,28200.0,52.469,52.4838,52.4099,52.4247,28200.0
2012-04-09 15:05:00,70.96,71.04,70.96,71.04,25300.0,52.4247,52.4838,52.4247,52.4838,25300.0
2012-04-09 15:10:00,71.04,71.07,71.02,71.05,24500.0,52.4838,52.506,52.469,52.4912,24500.0
2012-04-09 15:15:00,71.05,71.1,71.04,71.09,15900.0,52.4912,52.5281,52.4838,52.5207,15900.0
2012-04-09 15:20:00,71.09,71.09,71.03,71.04,19800.0,52.5207,52.5207,52.4764,52.4838,19800.0
2012-04-09 15:25:00,71.04,71.04,70.99,70.99,23500.0,52.4838,52.4838,52.4468,52.4468,23500.0
2012-04-09 15:30:00,70.99,71.0,70.95,70.97,37200.0,52.4468,52.4542,52.4173,52.4321,37200.0
2012-04-09 15:35:00,70.97,70.99,70.92,70.95,41200.0,52.4321,52.4468,52.3951,52.4173,41200.0
2012-04-09 15:40:00,70.94,71.02,70.94,71.02,29700.0,52.4099,52.469,52.4099,52.469,29700.0
2012-04-09 15:45:00,71.02,71.02,70.91,70.98,62300.0,52.469,52.469,52.3877,52.4395,62300.0
2012-04-09 15:50:00,70.98,70.98,70.9,70.91,28800.0,52.4395,52.4395,52.3804,52.3877,28800.0
2012-04-09 15:55:00,70.91,70.92,70.81,70.83,71600.0,52.3877,52.3951,52.3139,52.3286,71600.0
2012-04-10 09:30:00,70.67,70.67,70.38,70.57,37400.0,52.2104,52.2104,51.9962,52.1366,37400.0
2012-04-10 09:35:00,70.57,70.58,70.4,70.41,10000.0,52.1366,52.1439,52.011,52.0183,10000.0
2012-04-10 09:40:00,70.44,70.44,70.33,70.35,7200.0,52.0405,52.0405,51.9592,51.974,7200.0
2012-04-10 09:45:00,70.36,70.37,70.3,70.3,12600.0,51.9814,51.9888,51.9371,51.9371,12600.0
2012-04-10 09:50:00,70.31,70.34,70.24,70.24,13300.0,51.9445,51.9666,51.8928,51.8928,13300.0
2012-04-10 09:55:00,70.23,70.31,70.23,70.28,10800.0,51.8854,51.9445,51.8854,51.9223,10800.0
2012-04-10 10:00:00,70.27,70.35,70.12,70.12,9700.0,51.9149,51.974,51.8041,51.8041,9700.0
2012-04-10 10:05:00,70.12,70.18,70.01,70.14,15000.0,51.8041,51.8484,51.7228,51.8189,15000.0
2012-04-10 10:10:00,70.13,70.22,70.12,70.14,41000.0,51.8115,51.878,51.8041,51.8189,41000.0
2012-04-10 10:15:00,70.13,70.16,70.06,70.14,18100.0,51.8115,51.8337,51.7598,51.8189,18100.0
2012-04-10 10:20:00,70.13,70.22,70.08,70.09,11300.0,51.8115,51.878,51.7745,51.7819,11300.0
2012-04-10 10:25:00,70.08,70.11,70.01,70.05,28000.0,51.7745,51.7967,51.7228,51.7524,28000.0
2012-04-10 10:30:00,70.05,70.1,70.04,70.07,15500.0,51.7524,51.7893,51.745,51.7672,15500.0
2012-04-10 10:35:00,70.07,70.09,69.96,69.96,22200.0,51.7672,51.7819,51.6859,51.6859,22200.0
2012-04-10 10:40:00,69.96,70.03,69.95,70.01,18500.0,51.6859,51.7376,51.6785,51.7228,18500.0
2012-04-10 10:45:00,70.02,70.03,69.95,69.96,10200.0,51.7302,51.7376,51.6785,51.6859,10200.0
2012-04-10 10:50:00,69.96,69.96,69.88,69.88,8200.0,51.6859,51.6859,51.6268,51.6268,8200.0
2012-04-10 10:55:00,69.88,69.88,69.8,69.84,18900.0,51.6268,51.6268,51.5677,51.5972,18900.0
2012-04-10 11:00:00,69.83,69.87,69.82,69.84,13200.0,51.5898,51.6194,51.5825,51.5972,13200.0
2012-04-10 11:05:00,69.84,69.86,69.81,69.85,14500.0,51.5972,51.612,51.5751,51.6046,14500.0
2012-04-10 11:10:00,69.85,69.86,69.72,69.78,16700.0,51.6046,51.612,51.5086,51.5529,16700.0
2012-04-10 11:15:00,69.77,69.8,69.75,69.75,9200.0,51.5455,51.5677,51.5307,51.5307,9200.0
2012-04-10 11:20:00,69.75,69.8,69.71,69.77,24800.0,51.5307,51.5677,51.5012,51.5455,24800.0
2012-04-10 11:25:00,69.76,69.78,69.7,69.75,26300.0,51.5381,51.5529,51.4938,51.5307,26300.0
2012-04-10 11:30:00,69.76,69.79,69.72,69.75,18000.0,51.5381,51.5603,51.5086,51.5307,18000.0
2012-04-10 11:35:00,69.75,69.76,69.7,69.75,8500.0,51.5307,51.5381,51.4938,51.5307,8500.0
2012-04-10 11:40:00,69.75,69.75,69.7,69.73,9400.0,51.5307,51.5307,51.4938,51.516,9400.0
2012-04-10 11:45:00,69.71,69.75,69.64,69.65,7200.0,51.5012,51.5307,51.4495,51.4569,7200.0
2012-04-10 11:50:00,69.66,69.68,69.53,69.6,20000.0,51.4643,51.479,51.3682,51.4199,20000.0
2012-04-10 11:55:00,69.58,69.66,69.57,69.66,11700.0,51.4052,51.4643,51.3978,51.4643,11700.0
2012-04-10 12:00:00,69.65,69.67,69.62,69.64,10700.0,51.4569,51.4716,51.4347,51.4495,10700.0
2012-04-10 12:05:00,69.63,69.64,69.51,69.51,12200.0,51.4421,51.4495,51.3534,51.3534,12200.0
2012-04-10 12:10:00,69.51,69.52,69.42,69.42,29600.0,51.3534,51.3608,51.2869,51.2869,29600.0
2012-04-10 12:15:00,69.42,69.46,69.33,69.43,22400.0,51.2869,51.3165,51.2205,51.2943,22400.0
2012-04-10 12:20:00,69.45,69.47,69.33,69.39,9900.0,51.3091,51.3239,51.2205,51.2648,9900.0
2012-04-10 12:25:00,69.38,69.42,69.35,69.38,8400.0,51.2574,51.2869,51.2352,51.2574,8400.0
2012-04-10 12:30:00,69.37,69.4,69.3,69.3,10100.0,51.25,51.2722,51.1983,51.1983,10100.0
2012-04-10 12:35:00,69.32,69.34,69.28,69.33,10000.0,51.2131,51.2278,51.1835,51.2205,10000.0
2012-04-10 12:40:00,69.33,69.41,69.33,69.41,5300.0,51.2205,51.2796,51.2205,51.2796,5300.0
2012-04-10 12:45:00,69.4,69.4,69.29,69.3,14300.0,51.2722,51.2722,51.1909,51.1983,14300.0
2012-04-10 12:50:00,69.31,69.31,69.27,69.27,11000.0,51.2057,51.2057,51.1761,51.1761,11000.0
2012-04-10 12:55:00,69.26,69.38,69.26,69.35,7000.0,51.1687,51.2574,51.1687,51.2352,7000.0
2012-04-10 13:00:00,69.34,69.41,69.34,69.41,18000.0,51.2278,51.2796,51.2278,51.2796,18000.0
2012-04-10 13:05:00,69.42,69.45,69.36,69.41,14300.0,51.2869,51.3091,51.2426,51.2796,14300.0
2012-04-10 13:10:00,69.41,69.46,69.35,69.4,14800.0,51.2796,51.3165,51.2352,51.2722,14800.0
2012-04-10 13:15:00,69.42,69.48,69.34,69.36,14100.0,51.2869,51.3313,51.2278,51.2426,14100.0
2012-04-10 13:20:00,69.36,69.49,69.36,69.49,4600.0,51.2426,51.3387,51.2426,51.3387,4600.0
2012-04-10 13:25:00,69.49,69.51,69.44,69.44,6200.0,51.3387,51.3534,51.3017,51.3017,6200.0
2012-04-10 13:30:00,69.44,69.45,69.36,69.37,7700.0,51.3017,51.3091,51.2426,51.25,7700.0
2012-04-10 13:35:00,69.38,69.44,69.36,69.44,8900.0,51.2574,51.3017,51.2426,51.3017,8900.0
2012-04-10 13:40:00,69.44,69.48,69.43,69.46,4400.0,51.3017,51.3313,51.2943,51.3165,4400.0
2012-04-10 13:45:00,69.46,69.51,69.44,69.5,9800.0,51.3165,51.3534,51.3017,51.346,9800.0
2012-04-10 13:50:00,69.5,69.5,69.44,69.44,7600.0,51.346,51.346,51.3017,51.3017,7600.0
2012-04-10 13:55:00,69.46,69.49,69.4,69.46,13900.0,51.3165,51.3387,51.2722,51.3165,13900.0
2012-04-10 14:00:00,69.44,69.51,69.42,69.43,10800.0,51.3017,51.3534,51.2869,51.2943,10800.0
2012-04-10 14:05:00,69.42,69.48,69.39,69.4,29700.0,51.2869,51.3313,51.2648,51.2722,29700.0
2012-04-10 14:10:00,69.41,69.45,69.35,69.41,19800.0,51.2796,51.3091,51.2352,51.2796,19800.0
2012-04-10 14:15:00,69.39,69.47,69.37,69.39,15800.0,51.2648,51.3239,51.25,51.2648,15800.0
2012-04-10 14:20:00,69.39,69.41,69.32,69.37,14300.0,51.2648,51.2796,51.2131,51.25,14300.0
2012-04-10 14:25:00,69.37,69.47,69.34,69.47,11000.0,51.25,51.3239,51.2278,51.3239,11000.0
2012-04-10 14:30:00,69.48,69.53,69.32,69.36,24200.0,51.3313,51.3682,51.2131,51.2426,24200.0
2012-04-10 14:35:00,69.37,69.4,69.28,69.29,12900.0,51.25,51.2722,51.1835,51.1909,12900.0
2012-04-10 14:40:00,69.29,69.45,69.29,69.44,17400.0,51.1909,51.3091,51.1909,51.3017,17400.0
2012-04-10 14:45:00,69.44,69.49,69.43,69.49,9000.0,51.3017,51.3387,51.2943,51.3387,9000.0
2012-04-10 14:50:00,69.49,69.51,69.39,69.4,14400.0,51.3387,51.3534,51.2648,51.2722,14400.0
2012-04-10 14:55:00,69.41,69.42,69.36,69.4,11700.0,51.2796,51.2869,51.2426,51.2722,11700.0
2012-04-10 15:00:00,69.4,69.45,69.34,69.45,40800.0,51.2722,51.3091,51.2278,51.3091,40800.0
2012-04-10 15:05:00,69.45,69.53,69.41,69.48,35900.0,51.3091,51.3682,51.2796,51.3313,35900.0
2012-04-10 15:10:00,69.48,69.52,69.39,69.42,41200.0,51.3313,51.3608,51.2648,51.2869,41200.0
2012-04-10 15:15:00,69.42,69.54,69.4,69.54,22400.0,51.2869,51.3756,51.2722,51.3756,22400.0
2012-04-10 15:20:00,69.54,69.57,69.49,69.51,25300.0,51.3756,51.3978,51.3387,51.3534,25300.0
2012-04-10 15:25:00,69.52,69.55,69.47,69.54,32100.0,51.3608,51.383,51.3239,51.3756,32100.0
2012-04-10 15:30:00,69.53,69.59,69.5,69.53,34300.0,51.3682,51.4125,51.346,51.3682,34300.0
2012-04-10 15:35:00,69.54,69.61,69.52,69.6,30200.0,51.3756,51.4273,51.3608,51.4199,30200.0
2012-04-10 15:40:00,69.61,69.63,69.49,69.5,34200.0,51.4273,51.4421,51.3387,51.346,34200.0
2012-04-10 15:45:00,69.51,69.59,69.47,69.58,48400.0,51.3534,51.4125,51.3239,51.4052,48400.0
2012-04-10 15:50:00,69.58,69.61,69.53,69.6,50800.0,51.4052,51.4273,51.3682,51.4199,50800.0
2012-04-10 15:55:00,69.58,69.6,69.46,69.47,73600.0,51.4052,51.4199,51.3165,51.3239,73600.0
2012-04-11 09:30:00,68.32,68.94,68.07,68.86,132400.0,50.8455,51.3069,50.6594,51.2473,132400.0
2012-04-11 09:35:00,68.82,69.25,68.82,69.06,50300.0,51.2176,51.5376,51.2176,51.3962,50300.0
2012-04-11 09:40:00,69.07,69.44,69.03,69.43,52100.0,51.4036,51.679,51.3739,51.6716,52100.0
2012-04-11 09:45:00,69.44,69.58,69.24,69.37,45500.0,51.679,51.7832,51.5301,51.6269,45500.0
2012-04-11 09:50:00,69.35,69.43,69.27,69.29,15800.0,51.612,51.6716,51.5525,51.5674,15800.0
2012-04-11 09:55:00,69.31,69.43,69.19,69.42,27600.0,51.5822,51.6716,51.4929,51.6641,27600.0
2012-04-11 10:00:00,69.42,69.49,69.32,69.41,17600.0,51.6641,51.7162,51.5897,51.6567,17600.0
2012-04-11 10:05:00,69.41,69.41,69.26,69.39,15200.0,51.6567,51.6567,51.545,51.6418,15200.0
2012-04-11 10:10:00,69.33,69.43,69.3,69.41,7300.0,51.5971,51.6716,51.5748,51.6567,7300.0
2012-04-11 10:15:00,69.43,69.53,69.4,69.52,15900.0,51.6716,51.746,51.6492,51.7385,15900.0
2012-04-11 10:20:00,69.54,69.59,69.49,69.56,17700.0,51.7534,51.7906,51.7162,51.7683,17700.0
2012-04-11 10:25:00,69.56,69.62,69.48,69.48,25400.0,51.7683,51.813,51.7088,51.7088,25400.0
2012-04-11 10:30:00,69.48,69.57,69.48,69.54,34600.0,51.7088,51.7757,51.7088,51.7534,34600.0
2012-04-11 10:35:00,69.56,69.59,69.48,69.53,24400.0,51.7683,51.7906,51.7088,51.746,24400.0
2012-04-11 10:40:00,69.52,69.59,69.5,69.59,13300.0,51.7385,51.7906,51.7236,51.7906,13300.0
2012-04-11 10:45:00,69.58,69.58,69.45,69.46,15100.0,51.7832,51.7832,51.6864,51.6939,15100.0
2012-04-11 10:50:00,69.47,69.53,69.33,69.34,25600.0,51.7013,51.746,51.5971,51.6046,25600.0
2012-04-11 10:55:00,69.33,69.48,69.33,69.47,8200.0,51.5971,51.7088,51.5971,51.7013,8200.0
2012-04-11 11:00:00,69.5,69.53,69.47,69.48,11800.0,51.7236,51.746,51.7013,51.7088,11800.0
2012-04-11 11:05:00,69.47,69.48,69.38,69.43,10400.0,51.7013,51.7088,51.6343,51.6716,10400.0
2012-04-11 11:10:00,69.44,69.44,69.31,69.36,14500.0,51.679,51.679,51.5822,51.6195,14500.0
2012-04-11 11:15:00,69.36,69.37,69.31,69.31,21100.0,51.6195,51.6269,51.5822,51.5822,21100.0
2012-04-11 11:20:00,69.32,69.42,69.31,69.4,18400.0,51.5897,51.6641,51.5822,51.6492,18400.0
2012-04-11 11:25:00,69.41,69.54,69.41,69.52,18700.0,51.6567,51.7534,51.6567,51.7385,18700.0
2012-04-11 11:30:00,69.54,69.6,69.53,69.59,20100.0,51.7534,51.7981,51.746,51.7906,20100.0
2012-04-11 11:35:00,69.58,69.62,69.56,69.58,10200.0,51.7832,51.813,51.7683,51.7832,10200.0
2012-04-11 11:40:00,69.57,69.57,69.5,69.52,15100.0,51.7757,51.7757,51.7236,51.7385,15100.0
2012-04-11 11:45:00,69.51,69.58,69.48,69.49,10000.0,51.7311,51.7832,51.7088,51.7162,10000.0
2012-04-11 11:50:00,69.48,69.53,69.47,69.51,5600.0,51.7088,51.746,51.7013,51.7311,5600.0
2012-04-11 11:55:00,69.52,69.52,69.46,69.47,7500.0,51.7385,51.7385,51.6939,51.7013,7500.0
2012-04-11 12:00:00,69.49,69.52,69.44,69.44,6400.0,51.7162,51.7385,51.679,51.679,6400.0
2012-04-11 12:05:00,69.45,69.48,69.43,69.44,9800.0,51.6864,51.7088,51.6716,51.679,9800.0
2012-04-11 12:10:00,69.44,69.47,69.43,69.47,9400.0,51.679,51.7013,51.6716,51.7013,9400.0
2012-04-11 12:15:00,69.49,69.56,69.45,69.56,33700.0,51.7162,51.7683,51.6864,51.7683,33700.0
2012-04-11 12:20:00,69.56,69.6,69.52,69.56,27500.0,51.7683,51.7981,51.7385,51.7683,27500.0
2012-04-11 12:25:00,69.57,69.65,69.57,69.65,7200.0,51.7757,51.8353,51.7757,51.8353,7200.0
2012-04-11 12:30:00,69.65,69.66,69.62,69.64,4200.0,51.8353,51.8427,51.813,51.8278,4200.0
2012-04-11 12:35:00,69.65,69.66,69.63,69.64,5800.0,51.8353,51.8427,51.8204,51.8278,5800.0
2012-04-11 12:40:00,69.65,69.7,69.64,69.69,9800.0,51.8353,51.8725,51.8278,51.8651,9800.0
2012-04-11 12:45:00,69.69,69.7,69.64,69.64,13800.0,51.8651,51.8725,51.8278,51.8278,13800.0
2012-04-11 12:50:00,69.64,69.71,69.63,69.69,15800.0,51.8278,51.8799,51.8204,51.8651,15800.0
2012-04-11 12:55:00,69.69,69.76,69.69,69.72,12000.0,51.8651,51.9171,51.8651,51.8874,12000.0
2012-04-11 13:00:00,69.72,69.72,69.58,69.67,21500.0,51.8874,51.8874,51.7832,51.8502,21500.0
2012-04-11 13:05:00,69.66,69.67,69.63,69.66,12400.0,51.8427,51.8502,51.8204,51.8427,12400.0
2012-04-11 13:10:00,69.67,69.67,69.57,69.6,15500.0,51.8502,51.8502,51.7757,51.7981,15500.0
2012-04-11 13:15:00,69.61,69.66,69.6,69.66,10400.0,51.8055,51.8427,51.7981,51.8427,10400.0
2012-04-11 13:20:00,69.66,69.66,69.6,69.65,10300.0,51.8427,51.8427,51.7981,51.8353,10300.0
2012-04-11 13:25:00,69.66,69.67,69.64,69.66,7300.0,51.8427,51.8502,51.8278,51.8427,7300.0
2012-04-11 13:30:00,69.67,69.67,69.6,69.65,13000.0,51.8502,51.8502,51.7981,51.8353,13000.0
2012-04-11 13:35:00,69.66,69.69,69.66,69.69,10500.0,51.8427,51.8651,51.8427,51.8651,10500.0
2012-04-11 13:40:00,69.69,69.79,69.69,69.79,11300.0,51.8651,51.9395,51.8651,51.9395,11300.0
2012-04-11 13:45:00,69.8,69.8,69.77,69.79,15600.0,51.9469,51.9469,51.9246,51.9395,15600.0
2012-04-11 13:50:00,69.78,69.8,69.73,69.76,29200.0,51.932,51.9469,51.8948,51.9171,29200.0
2012-04-11 13:55:00,69.76,69.78,69.74,69.75,10100.0,51.9171,51.932,51.9023,51.9097,10100.0
2012-04-11 14:00:00,69.76,69.78,69.66,69.71,13500.0,51.9171,51.932,51.8427,51.8799,13500.0
2012-04-11 14:05:00,69.72,69.78,69.69,69.76,15800.0,51.8874,51.932,51.8651,51.9171,15800.0
2012-04-11 14:10:00,69.76,69.79,69.72,69.76,12900.0,51.9171,51.9395,51.8874,51.9171,12900.0
2012-04-11 14:15:00,69.76,69.79,69.71,69.78,12500.0,51.9171,51.9395,51.8799,51.932,12500.0
2012-04-11 14:20:00,69.77,69.88,69.77,69.82,25100.0,51.9246,52.0065,51.9246,51.9618,25100.0
2012-04-11 14:25:00,69.8,69.8,69.71,69.71,8500.0,51.9469,51.9469,51.8799,51.8799,8500.0
2012-04-11 14:30:00,69.72,69.72,69.61,69.62,22000.0,51.8874,51.8874,51.8055,51.813,22000.0
2012-04-11 14:35:00,69.63,69.73,69.62,69.71,10200.0,51.8204,51.8948,51.813,51.8799,10200.0
2012-04-11 14:40:00,69.71,69.72,69.6,69.61,17500.0,51.8799,51.8874,51.7981,51.8055,17500.0
2012-04-11 14:45:00,69.61,69.67,69.61,69.64,9900.0,51.8055,51.8502,51.8055,51.8278,9900.0
2012-04-11 14:50:00,69.64,69.64,69.6,69.61,6300.0,51.8278,51.8278,51.7981,51.8055,6300.0
2012-04-11 14:55:00,69.62,69.69,69.59,69.6,13400.0,51.813,51.8651,51.7906,51.7981,13400.0
2012-04-11 15:00:00,69.61,69.61,69.52,69.53,14100.0,51.8055,51.8055,51.7385,51.746,14100.0
2012-04-11 15:05:00,69.53,69.6,69.53,69.56,9100.0,51.746,51.7981,51.746,51.7683,9100.0
2012-04-11 15:10:00,69.56,69.57,69.45,69.47,10100.0,51.7683,51.7757,51.6864,51.7013,10100.0
2012-04-11 15:15:00,69.45,69.53,69.44,69.51,13100.0,51.6864,51.746,51.679,51.7311,13100.0
2012-04-11 15:20:00,69.5,69.51,69.44,69.48,27800.0,51.7236,51.7311,51.679,51.7088,27800.0
2012-04-11 15:25:00,69.49,69.59,69.49,69.53,14800.0,51.7162,51.7906,51.7162,51.746,14800.0
2012-04-11 15:30:00,69.54,69.55,69.5,69.55,27700.0,51.7534,51.7609,51.7236,51.7609,27700.0
2012-04-11 15:35:00,69.55,69.55,69.47,69.48,21400.0,51.7609,51.7609,51.7013,51.7088,21400.0
2012-04-11 15:40:00,69.47,69.51,69.37,69.38,40200.0,51.7013,51.7311,51.6269,51.6343,40200.0
2012-04-11 15:45:00,69.38,69.38,69.23,69.24,71400.0,51.6343,51.6343,51.5227,51.5301,71400.0
2012-04-11 15:50:00,69.25,69.36,69.23,69.3,68500.0,51.5376,51.6195,51.5227,51.5748,68500.0
2012-04-11 15:55:00,69.3,69.39,69.28,69.35,84400.0,51.5748,51.6418,51.5599,51.612,84400.0
2012-04-12 09:30:00,69.57,69.6,69.18,69.25,28300.0,51.7757,51.7981,51.4855,51.5376,28300.0
2012-04-12 09:35:00,69.26,69.7,69.23,69.48,21100.0,51.545,51.8725,51.5227,51.7088,21100.0
2012-04-12 09:40:00,69.49,69.73,69.49,69.6,20000.0,51.7162,51.8948,51.7162,51.7981,20000.0
2012-04-12 09:45:00,69.61,69.7,69.54,69.58,14400.0,51.8055,51.8725,51.7534,51.7832,14400.0
2012-04-12 09:50:00,69.58,69.58,69.53,69.56,5000.0,51.7832,51.7832,51.746,51.7683,5000.0
2012-04-12 09:55:00,69.56,69.82,69.55,69.7,20400.0,51.7683,51.9618,51.7609,51.8725,20400.0
2012-04-12 10:00:00,69.73,69.87,69.63,69.81,26600.0,51.8948,51.999,51.8204,51.9544,26600.0
2012-04-12 10:05:00,69.83,69.83,69.63,69.72,17700.0,51.9692,51.9692,51.8204,51.8874,17700.0
2012-04-12 10:10:00,69.76,69.76,69.62,69.63,15500.0,51.9171,51.9171,51.813,51.8204,15500.0
2012-04-12 10:15:00,69.61,69.69,69.59,69.66,28200.0,51.8055,51.8651,51.7906,51.8427,28200.0
2012-04-12 10:20:00,69.66,69.69,69.66,69.66,3400.0,51.8427,51.8651,51.8427,51.8427,3400.0
2012-04-12 10:25:00,69.65,69.78,69.65,69.7,7400.0,51.8353,51.932,51.8353,51.8725,7400.0
2012-04-12 10:30:00,69.7,69.82,69.7,69.78,10700.0,51.8725,51.9618,51.8725,51.932,10700.0
2012-04-12 10:35:00,69.77,69.98,69.75,69.96,21300.0,51.9246,52.0809,51.9097,52.066,21300.0
2012-04-12 10:40:00,69.98,70.02,69.98,69.98,16500.0,52.0809,52.1106,52.0809,52.0809,16500.0
2012-04-12 10:45:00,69.97,70.02,69.95,69.99,5900.0,52.0734,52.1106,52.0585,52.0883,5900.0
2012-04-12 10:50:00,69.98,70.02,69.95,69.97,14100.0,52.0809,52.1106,52.0585,52.0734,14100.0
2012-04-12 10:55:00,69.96,70.0,69.93,69.93,6500.0,52.066,52.0958,52.0437,52.0437,6500.0
2012-04-12 11:00:00,69.95,70.03,69.95,70.02,11000.0,52.0585,52.1181,52.0585,52.1106,11000.0
2012-04-12 11:05:00,70.02,70.02,69.97,69.98,49200.0,52.1106,52.1106,52.0734,52.0809,49200.0
2012-04-12 11:10:00,69.98,70.01,69.91,69.94,17900.0,52.0809,52.1032,52.0288,52.0511,17900.0
2012-04-12 11:15:00,69.94,69.96,69.89,69.91,21100.0,52.0511,52.066,52.0139,52.0288,21100.0
2012-04-12 11:20:00,69.9,69.91,69.84,69.9,20800.0,52.0213,52.0288,51.9767,52.0213,20800.0
2012-04-12 11:25:00,69.9,69.9,69.84,69.87,16700.0,52.0213,52.0213,51.9767,51.999,16700.0
2012-04-12 11:30:00,69.87,69.89,69.7,69.75,19600.0,51.999,52.0139,51.8725,51.9097,19600.0
2012-04-12 11:35:00,69.73,69.76,69.66,69.66,13400.0,51.8948,51.9171,51.8427,51.8427,13400.0
2012-04-12 11:40:00,69.65,69.67,69.63,69.63,12900.0,51.8353,51.8502,51.8204,51.8204,12900.0
2012-04-12 11:45:00,69.63,69.7,69.62,69.67,10200.0,51.8204,51.8725,51.813,51.8502,10200.0
2012-04-12 11:50:00,69.68,69.72,69.67,69.68,9300.0,51.8576,51.8874,51.8502,51.8576,9300.0
2012-04-12 11:55:00,69.67,69.7,69.67,69.68,5500.0,51.8502,51.8725,51.8502,51.8576,5500.0
2012-04-12 12:00:00,69.69,69.71,69.67,69.69,12300.0,51.8651,51.8799,51.8502,51.8651,12300.0
2012-04-12 12:05:00,69.69,69.7,69.63,69.68,8900.0,51.8651,51.8725,51.8204,51.8576,8900.0
2012-04-12 12:10:00,69.67,69.7,69.67,69.69,9800.0,51.8502,51.8725,51.8502,51.8651,9800.0
2012-04-12 12:15:00,69.69,69.74,69.68,69.7,18600.0,51.8651,51.9023,51.8576,51.8725,18600.0
2012-04-12 12:20:00,69.7,69.71,69.69,69.7,11200.0,51.8725,51.8799,51.8651,51.8725,11200.0
2012-04-12 12:25:00,69.7,69.72,69.68,69.69,22500.0,51.8725,51.8874,51.8576,51.8651,22500.0
2012-04-12 12:30:00,69.7,69.72,69.69,69.69,30600.0,51.8725,51.8874,51.8651,51.8651,30600.0
2012-04-12 12:35:00,69.69,69.71,69.68,69.69,5400.0,51.8651,51.8799,51.8576,51.8651,5400.0
2012-04-12 12:40:00,69.7,69.77,69.69,69.75,20800.0,51.8725,51.9246,51.8651,51.9097,20800.0
2012-04-12 12:45:00,69.73,69.83,69.73,69.8,9800.0,51.8948,51.9692,51.8948,51.9469,9800.0
2012-04-12 12:50:00,69.79,69.82,69.72,69.82,21900.0,51.9395,51.9618,51.8874,51.9618,21900.0
2012-04-12 12:55:00,69.83,69.84,69.74,69.74,27000.0,51.9692,51.9767,51.9023,51.9023,27000.0
2012-04-12 13:00:00,69.74,69.74,69.65,69.7,21200.0,51.9023,51.9023,51.8353,51.8725,21200.0
2012-04-12 13:05:00,69.7,69.77,69.7,69.7,13700.0,51.8725,51.9246,51.8725,51.8725,13700.0
2012-04-12 13:10:00,69.7,69.77,69.7,69.71,7200.0,51.8725,51.9246,51.8725,51.8799,7200.0
2012-04-12 13:15:00,69.71,69.74,69.69,69.74,6000.0,51.8799,51.9023,51.8651,51.9023,6000.0
2012-04-12 13:20:00,69.73,69.74,69.71,69.74,5400.0,51.8948,51.9023,51.8799,51.9023,5400.0
2012-04-12 13:25:00,69.75,69.78,69.75,69.75,10200.0,51.9097,51.932,51.9097,51.9097,10200.0
2012-04-12 13:30:00,69.76,69.82,69.75,69.78,17800.0,51.9171,51.9618,51.9097,51.932,17800.0
2012-04-12 13:35:00,69.77,69.83,69.77,69.82,13600.0,51.9246,51.9692,51.9246,51.9618,13600.0
2012-04-12 13:40:00,69.82,69.83,69.78,69.83,6200.0,51.9618,51.9692,51.932,51.9692,6200.0
2012-04-12 13:45:00,69.81,69.83,69.81,69.82,6200.0,51.9544,51.9692,51.9544,51.9618,6200.0
2012-04-12 13:50:00,69.81,69.82,69.77,69.82,13200.0,51.9544,51.9618,51.9246,51.9618,13200.0
2012-04-12 13:55:00,69.82,69.82,69.71,69.77,12600.0,51.9618,51.9618,51.8799,51.9246,12600.0
2012-04-12 14:00:00,69.77,69.8,69.74,69.76,15200.0,51.9246,51.9469,51.9023,51.9171,15200.0
2012-04-12 14:05:00,69.76,69.78,69.75,69.77,13300.0,51.9171,51.932,51.9097,51.9246,13300.0
2012-04-12 14:10:00,69.77,69.79,69.75,69.78,11500.0,51.9246,51.9395,51.9097,51.932,11500.0
2012-04-12 14:15:00,69.78,69.84,69.78,69.82,9000.0,51.932,51.9767,51.932,51.9618,9000.0
2012-04-12 14:20:00,69.82,69.86,69.81,69.85,7700.0,51.9618,51.9916,51.9544,51.9841,7700.0
2012-04-12 14:25:00,69.84,69.85,69.8,69.81,8300.0,51.9767,51.9841,51.9469,51.9544,8300.0
2012-04-12 14:30:00,69.82,69.86,69.79,69.85,16700.0,51.9618,51.9916,51.9395,51.9841,16700.0
2012-04-12 14:35:00,69.85,69.85,69.77,69.78,28600.0,51.9841,51.9841,51.9246,51.932,28600.0
2012-04-12 14:40:00,69.78,69.86,69.77,69.8,29700.0,51.932,51.9916,51.9246,51.9469,29700.0
2012-04-12 14:45:00,69.8,69.84,69.78,69.82,27500.0,51.9469,51.9767,51.932,51.9618,27500.0
2012-04-12 14:50:00,69.82,69.85,69.79,69.84,29000.0,51.9618,51.9841,51.9395,51.9767,29000.0
2012-04-12 14:55:00,69.85,69.86,69.79,69.79,17700.0,51.9841,51.9916,51.9395,51.9395,17700.0
2012-04-12 15:00:00,69.8,69.82,69.79,69.82,26900.0,51.9469,51.9618,51.9395,51.9618,26900.0
2012-04-12 15:05:00,69.82,69.83,69.81,69.83,21500.0,51.9618,51.9692,51.9544,51.9692,21500.0
2012-04-12 15:10:00,69.83,69.83,69.79,69.79,20000.0,51.9692,51.9692,51.9395,51.9395,20000.0
2012-04-12 15:15:00,69.8,69.81,69.8,69.81,14100.0,51.9469,51.9544,51.9469,51.9544,14100.0
2012-04-12 15:20:00,69.81,69.81,69.8,69.81,16000.0,51.9544,51.9544,51.9469,51.9544,16000.0
2012-04-12 15:25:00,69.81,69.81,69.73,69.75,30700.0,51.9544,51.9544,51.8948,51.9097,30700.0
2012-04-12 15:30:00,69.76,69.76,69.73,69.75,32500.0,51.9171,51.9171,51.8948,51.9097,32500.0
2012-04-12 15:35:00,69.75,69.77,69.74,69.75,49500.0,51.9097,51.9246,51.9023,51.9097,49500.0
2012-04-12 15:40:00,69.75,69.75,69.72,69.75,56000.0,51.9097,51.9097,51.8874,51.9097,56000.0
2012-04-12 15:45:00,69.75,69.78,69.7,69.73,90400.0,51.9097,51.932,51.8725,51.8948,90400.0
2012-04-12 15:50:00,69.74,69.75,69.69,69.7,75200.0,51.9023,51.9097,51.8651,51.8725,75200.0
2012-04-12 15:55:00,69.71,69.71,69.63,69.67,108100.0,51.8799,51.8799,51.8204,51.8502,108100.0
2012-04-13 09:30:00,69.22,69.5,69.09,69.19,50800.0,51.5153,51.7236,51.4185,51.4929,50800.0
2012-04-13 09:35:00,69.19,69.31,69.15,69.23,35800.0,51.4929,51.5822,51.4632,51.5227,35800.0
2012-04-13 09:40:00,69.23,69.43,69.19,69.42,53200.0,51.5227,51.6716,51.4929,51.6641,53200.0
2012-04-13 09:45:00,69.43,69.44,69.22,69.22,16100.0,51.6716,51.679,51.5153,51.5153,16100.0
2012-04-13 09:50:00,69.23,69.37,69.22,69.32,12500.0,51.5227,51.6269,51.5153,51.5897,12500.0
2012-04-13 09:55:00,69.31,69.37,69.18,69.18,12200.0,51.5822,51.6269,51.4855,51.4855,12200.0
2012-04-13 10:00:00,69.19,69.23,69.15,69.17,18600.0,51.4929,51.5227,51.4632,51.4781,18600.0
2012-04-13 10:05:00,69.17,69.23,69.07,69.13,20600.0,51.4781,51.5227,51.4036,51.4483,20600.0
2012-04-13 10:10:00,69.13,69.2,69.1,69.16,19100.0,51.4483,51.5004,51.426,51.4706,19100.0
2012-04-13 10:15:00,69.17,69.21,69.1,69.11,16900.0,51.4781,51.5078,51.426,51.4334,16900.0
2012-04-13 10:20:00,69.11,69.18,69.11,69.14,22300.0,51.4334,51.4855,51.4334,51.4557,22300.0
2012-04-13 10:25:00,69.15,69.24,69.11,69.23,9300.0,51.4632,51.5301,51.4334,51.5227,9300.0
2012-04-13 10:30:00,69.22,69.23,69.13,69.13,9700.0,51.5153,51.5227,51.4483,51.4483,9700.0
2012-04-13 10:35:00,69.13,69.16,69.08,69.16,31400.0,51.4483,51.4706,51.4111,51.4706,31400.0
2012-04-13 10:40:00,69.15,69.17,69.13,69.13,7400.0,51.4632,51.4781,51.4483,51.4483,7400.0
2012-04-13 10:45:00,69.14,69.2,69.1,69.11,11200.0,51.4557,51.5004,51.426,51.4334,11200.0
2012-04-13 10:50:00,69.12,69.18,69.09,69.16,7700.0,51.4408,51.4855,51.4185,51.4706,7700.0
2012-04-13 10:55:00,69.16,69.17,69.12,69.16,6100.0,51.4706,51.4781,51.4408,51.4706,6100.0
2012-04-13 11:00:00,69.2,69.23,69.19,69.2,10800.0,51.5004,51.5227,51.4929,51.5004,10800.0
2012-04-13 11:05:00,69.21,69.26,69.2,69.24,13000.0,51.5078,51.545,51.5004,51.5301,13000.0
2012-04-13 11:10:00,69.25,69.26,69.2,69.25,18500.0,51.5376,51.545,51.5004,51.5376,18500.0
2012-04-13 11:15:00,69.23,69.27,69.22,69.25,12100.0,51.5227,51.5525,51.5153,51.5376,12100.0
2012-04-13 11:20:00,69.25,69.28,69.24,69.27,11500.0,51.5376,51.5599,51.5301,51.5525,11500.0
2012-04-13 11:25:00,69.26,69.29,69.24,69.28,11000.0,51.545,51.5674,51.5301,51.5599,11000.0
2012-04-13 11:30:00,69.27,69.34,69.25,69.34,23900.0,51.5525,51.6046,51.5376,51.6046,23900.0
2012-04-13 11:35:00,69.33,69.46,69.33,69.44,18200.0,51.5971,51.6939,51.5971,51.679,18200.0
2012-04-13 11:40:00,69.45,69.45,69.37,69.37,17800.0,51.6864,51.6864,51.6269,51.6269,17800.0
2012-04-13 11:45:00,69.38,69.48,69.36,69.44,12300.0,51.6343,51.7088,51.6195,51.679,12300.0
2012-04-13 11:50:00,69.43,69.43,69.39,69.43,7900.0,51.6716,51.6716,51.6418,51.6716,7900.0
2012-04-13 11:55:00,69.44,69.46,69.34,69.36,10600.0,51.679,51.6939,51.6046,51.6195,10600.0
2012-04-13 12:00:00,69.37,69.37,69.32,69.33,8400.0,51.6269,51.6269,51.5897,51.5971,8400.0
2012-04-13 12:05:00,69.34,69.35,69.31,69.32,6900.0,51.6046,51.612,51.5822,51.5897,6900.0
2012-04-13 12:10:00,69.32,69.33,69.29,69.31,7500.0,51.5897,51.5971,51.5674,51.5822,7500.0
2012-04-13 12:15:00,69.3,69.31,69.28,69.29,5700.0,51.5748,51.5822,51.5599,51.5674,5700.0
2012-04-13 12:20:00,69.29,69.3,69.25,69.3,9800.0,51.5674,51.5748,51.5376,51.5748,9800.0
2012-04-13 12:25:00,69.28,69.3,69.26,69.3,5300.0,51.5599,51.5748,51.545,51.5748,5300.0
2012-04-13 12:30:00,69.3,69.32,69.28,69.29,14800.0,51.5748,51.5897,51.5599,51.5674,14800.0
2012-04-13 12:35:00,69.3,69.32,69.28,69.28,5300.0,51.5748,51.5897,51.5599,51.5599,5300.0
2012-04-13 12:40:00,69.28,69.34,69.27,69.34,10100.0,51.5599,51.6046,51.5525,51.6046,10100.0
2012-04-13 12:45:00,69.34,69.37,69.33,69.34,6300.0,51.6046,51.6269,51.5971,51.6046,6300.0
2012-04-13 12:50:00,69.33,69.33,69.28,69.29,13500.0,51.5971,51.5971,51.5599,51.5674,13500.0
2012-04-13 12:55:00,69.29,69.32,69.28,69.28,7500.0,51.5674,51.5897,51.5599,51.5599,7500.0
2012-04-13 13:00:00,69.29,69.33,69.27,69.3,30200.0,51.5674,51.5971,51.5525,51.5748,30200.0
2012-04-13 13:05:00,69.32,69.34,69.31,69.34,4600.0,51.5897,51.6046,51.5822,51.6046,4600.0
2012-04-13 13:10:00,69.33,69.34,69.33,69.34,7900.0,51.5971,51.6046,51.5971,51.6046,7900.0
2012-04-13 13:15:00,69.33,69.34,69.3,69.31,13300.0,51.5971,51.6046,51.5748,51.5822,13300.0
2012-04-13 13:20:00,69.32,69.34,69.3,69.31,10600.0,51.5897,51.6046,51.5748,51.5822,10600.0
2012-04-13 13:25:00,69.31,69.32,69.27,69.3,27300.0,51.5822,51.5897,51.5525,51.5748,27300.0
2012-04-13 13:30:00,69.32,69.34,69.32,69.32,9900.0,51.5897,51.6046,51.5897,51.5897,9900.0
2012-04-13 13:35:00,69.32,69.34,69.3,69.34,12400.0,51.5897,51.6046,51.5748,51.6046,12400.0
2012-04-13 13:40:00,69.35,69.38,69.3,69.37,7900.0,51.612,51.6343,51.5748,51.6269,7900.0
2012-04-13 13:45:00,69.4,69.42,69.34,69.36,10200.0,51.6492,51.6641,51.6046,51.6195,10200.0
2012-04-13 13:50:00,69.36,69.39,69.34,69.35,100000.0,51.6195,51.6418,51.6046,51.612,100000.0
2012-04-13 13:55:00,69.36,69.36,69.29,69.3,19500.0,51.6195,51.6195,51.5674,51.5748,19500.0
2012-04-13 14:00:00,69.28,69.31,69.24,69.25,19400.0,51.5599,51.5822,51.5301,51.5376,19400.0
2012-04-13 14:05:00,69.24,69.25,69.19,69.24,12400.0,51.5301,51.5376,51.4929,51.5301,12400.0
2012-04-13 14:10:00,69.25,69.28,69.25,69.28,4600.0,51.5376,51.5599,51.5376,51.5599,4600.0
2012-04-13 14:15:00,69.27,69.28,69.25,69.25,8100.0,51.5525,51.5599,51.5376,51.5376,8100.0
2012-04-13 14:20:00,69.25,69.29,69.24,69.28,12400.0,51.5376,51.5674,51.5301,51.5599,12400.0
2012-04-13 14:25:00,69.29,69.3,69.21,69.22,20500.0,51.5674,51.5748,51.5078,51.5153,20500.0
2012-04-13 14:30:00,69.23,69.26,69.21,69.21,15400.0,51.5227,51.545,51.5078,51.5078,15400.0
2012-04-13 14:35:00,69.21,69.22,69.18,69.18,15600.0,51.5078,51.5153,51.4855,51.4855,15600.0
2012-04-13 14:40:00,69.18,69.23,69.17,69.18,11600.0,51.4855,51.5227,51.4781,51.4855,11600.0
2012-04-13 14:45:00,69.18,69.2,69.17,69.2,16300.0,51.4855,51.5004,51.4781,51.5004,16300.0
2012-04-13 14:50:00,69.21,69.23,69.18,69.22,13400.0,51.5078,51.5227,51.4855,51.5153,13400.0
2012-04-13 14:55:00,69.24,69.24,69.21,69.24,6200.0,51.5301,51.5301,51.5078,51.5301,6200.0
2012-04-13 15:00:00,69.22,69.26,69.21,69.26,16100.0,51.5153,51.545,51.5078,51.545,16100.0
2012-04-13 15:05:00,69.25,69.29,69.25,69.27,8300.0,51.5376,51.5674,51.5376,51.5525,8300.0
2012-04-13 15:10:00,69.29,69.29,69.25,69.26,7100.0,51.5674,51.5674,51.5376,51.545,7100.0
2012-04-13 15:15:00,69.25,69.26,69.23,69.26,10000.0,51.5376,51.545,51.5227,51.545,10000.0
2012-04-13 15:20:00,69.26,69.27,69.23,69.25,17200.0,51.545,51.5525,51.5227,51.5376,17200.0
2012-04-13 15:25:00,69.24,69.24,69.15,69.17,19500.0,51.5301,51.5301,51.4632,51.4781,19500.0
2012-04-13 15:30:00,69.16,69.22,69.14,69.15,28400.0,51.4706,51.5153,51.4557,51.4632,28400.0
2012-04-13 15:35:00,69.14,69.14,69.06,69.07,23600.0,51.4557,51.4557,51.3962,51.4036,23600.0
2012-04-13 15:40:00,69.06,69.11,69.05,69.08,20400.0,51.3962,51.4334,51.3887,51.4111,20400.0
2012-04-13 15:45:00,69.07,69.08,68.91,68.99,62900.0,51.4036,51.4111,51.2846,51.3441,62900.0
2012-04-13 15:50:00,69.0,69.01,68.9,68.92,31900.0,51.3515,51.359,51.2771,51.292,31900.0
2012-04-13 15:55:00,68.92,68.96,68.86,68.88,101100.0,51.292,51.3218,51.2473,51.2622,101100.0
2012-04-16 09:30:00,69.24,69.27,69.11,69.19,21000.0,51.5301,51.5525,51.4334,51.4929,21000.0
2012-04-16 09:35:00,69.24,69.26,69.07,69.1,8100.0,51.5301,51.545,51.4036,51.426,8100.0
2012-04-16 09:40:00,69.1,69.18,69.06,69.17,12700.0,51.426,51.4855,51.3962,51.4781,12700.0
2012-04-16 09:45:00,69.17,69.21,68.97,69.21,14500.0,51.4781,51.5078,51.3292,51.5078,14500.0
2012-04-16 09:50:00,69.21,69.27,69.16,69.25,19000.0,51.5078,51.5525,51.4706,51.5376,19000.0
2012-04-16 09:55:00,69.27,69.3,69.08,69.16,34300.0,51.5525,51.5748,51.4111,51.4706,34300.0
2012-04-16 10:00:00,69.16,69.25,69.01,69.24,23600.0,51.4706,51.5376,51.359,51.5301,23600.0
2012-04-16 10:05:00,69.26,69.4,69.24,69.32,28500.0,51.545,51.6492,51.5301,51.5897,28500.0
2012-04-16 10:10:00,69.33,69.34,69.16,69.21,28700.0,51.5971,51.6046,51.4706,51.5078,28700.0
2012-04-16 10:15:00,69.22,69.28,69.14,69.26,23000.0,51.5153,51.5599,51.4557,51.545,23000.0
2012-04-16 10:20:00,69.22,69.24,69.09,69.19,23500.0,51.5153,51.5301,51.4185,51.4929,23500.0
2012-04-16 10:25:00,69.21,69.4,69.2,69.38,25000.0,51.5078,51.6492,51.5004,51.6343,25000.0
2012-04-16 10:30:00,69.39,69.4,69.16,69.19,26000.0,51.6418,51.6492,51.4706,51.4929,26000.0
2012-04-16 10:35:00,69.18,69.23,69.09,69.19,20200.0,51.4855,51.5227,51.4185,51.4929,20200.0
2012-04-16 10:40:00,69.21,69.37,69.21,69.24,23300.0,51.5078,51.6269,51.5078,51.5301,23300.0
2012-04-16 10:45:00,69.25,69.45,69.22,69.43,22000.0,51.5376,51.6864,51.5153,51.6716,22000.0
2012-04-16 10:50:00,69.42,69.44,69.3,69.31,18900.0,51.6641,51.679,51.5748,51.5822,18900.0
2012-04-16 10:55:00,69.31,69.33,69.26,69.29,16100.0,51.5822,51.5971,51.545,51.5674,16100.0
2012-04-16 11:00:00,69.28,69.32,69.15,69.15,21000.0,51.5599,51.5897,51.4632,51.4632,21000.0
2012-04-16 11:05:00,69.15,69.22,69.13,69.22,24600.0,51.4632,51.5153,51.4483,51.5153,24600.0
2012-04-16 11:10:00,69.24,69.31,69.24,69.25,8000.0,51.5301,51.5822,51.5301,51.5376,8000.0
2012-04-16 11:15:00,69.24,69.29,69.21,69.21,12400.0,51.5301,51.5674,51.5078,51.5078,12400.0
2012-04-16 11:20:00,69.24,69.26,69.22,69.25,5300.0,51.5301,51.545,51.5153,51.5376,5300.0
2012-04-16 11:25:00,69.21,69.3,69.21,69.24,9900.0,51.5078,51.5748,51.5078,51.5301,9900.0
2012-04-16 11:30:00,69.24,69.25,69.12,69.12,12700.0,51.5301,51.5376,51.4408,51.4408,12700.0
2012-04-16 11:35:00,69.12,69.16,69.09,69.16,10500.0,51.4408,51.4706,51.4185,51.4706,10500.0
2012-04-16 11:40:00,69.15,69.17,69.04,69.09,10200.0,51.4632,51.4781,51.3813,51.4185,10200.0
2012-04-16 11:45:00,69.13,69.17,69.05,69.06,10000.0,51.4483,51.4781,51.3887,51.3962,10000.0
2012-04-16 11:50:00,69.04,69.09,69.02,69.05,16200.0,51.3813,51.4185,51.3664,51.3887,16200.0
2012-04-16 11:55:00,69.06,69.07,68.96,69.0,31300.0,51.3962,51.4036,51.3218,51.3515,31300.0
2012-04-16 12:00:00,68.99,69.11,68.97,69.11,19100.0,51.3441,51.4334,51.3292,51.4334,19100.0
2012-04-16 12:05:00,69.13,69.14,69.05,69.08,34600.0,51.4483,51.4557,51.3887,51.4111,34600.0
2012-04-16 12:10:00,69.09,69.1,69.04,69.07,30600.0,51.4185,51.426,51.3813,51.4036,30600.0
2012-04-16 12:15:00,69.07,69.08,69.03,69.06,21400.0,51.4036,51.4111,51.3739,51.3962,21400.0
2012-04-16 12:20:00,69.04,69.05,68.95,69.04,8300.0,51.3813,51.3887,51.3143,51.3813,8300.0
2012-04-16 12:25:00,69.04,69.15,69.04,69.14,5000.0,51.3813,51.4632,51.3813,51.4557,5000.0
2012-04-16 12:30:00,69.14,69.17,69.13,69.13,8500.0,51.4557,51.4781,51.4483,51.4483,8500.0
2012-04-16 12:35:00,69.12,69.16,69.1,69.12,6600.0,51.4408,51.4706,51.426,51.4408,6600.0
2012-04-16 12:40:00,69.12,69.24,69.12,69.22,5500.0,51.4408,51.5301,51.4408,51.5153,5500.0
2012-04-16 12:45:00,69.23,69.25,69.21,69.22,4100.0,51.5227,51.5376,51.5078,51.5153,4100.0
2012-04-16 12:50:00,69.21,69.25,69.19,69.23,6300.0,51.5078,51.5376,51.4929,51.5227,6300.0
2012-04-16 12:55:00,69.2,69.39,69.19,69.38,15000.0,51.5004,51.6418,51.4929,51.6343,15000.0
2012-04-16 13:00:00,69.38,69.38,69.33,69.35,5200.0,51.6343,51.6343,51.5971,51.612,5200.0
2012-04-16 13:05:00,69.34,69.38,69.26,69.37,22400.0,51.6046,51.6343,51.545,51.6269,22400.0
2012-04-16 13:10:00,69.36,69.36,69.29,69.33,8100.0,51.6195,51.6195,51.5674,51.5971,8100.0
2012-04-16 13:15:00,69.32,69.4,69.31,69.32,33900.0,51.5897,51.6492,51.5822,51.5897,33900.0
2012-04-16 13:20:00,69.35,69.39,69.33,69.37,10100.0,51.612,51.6418,51.5971,51.6269,10100.0
2012-04-16 13:25:00,69.37,69.39,69.35,69.38,15500.0,51.6269,51.6418,51.612,51.6343,15500.0
2012-04-16 13:30:00,69.38,69.4,69.33,69.37,13800.0,51.6343,51.6492,51.5971,51.6269,13800.0
2012-04-16 13:35:00,69.4,69.42,69.38,69.4,33400.0,51.6492,51.6641,51.6343,51.6492,33400.0
2012-04-16 13:40:00,69.4,69.44,69.38,69.41,20100.0,51.6492,51.679,51.6343,51.6567,20100.0
2012-04-16 13:45:00,69.44,69.58,69.44,69.5,17800.0,51.679,51.7832,51.679,51.7236,17800.0
2012-04-16 13:50:00,69.51,69.59,69.5,69.52,8300.0,51.7311,51.7906,51.7236,51.7385,8300.0
2012-04-16 13:55:00,69.55,69.74,69.53,69.59,22100.0,51.7609,51.9023,51.746,51.7906,22100.0
2012-04-16 14:00:00,69.6,69.62,69.52,69.53,19900.0,51.7981,51.813,51.7385,51.746,19900.0
2012-04-16 14:05:00,69.53,69.56,69.41,69.44,18400.0,51.746,51.7683,51.6567,51.679,18400.0
2012-04-16 14:10:00,69.45,69.54,69.44,69.53,9500.0,51.6864,51.7534,51.679,51.746,9500.0
2012-04-16 14:15:00,69.52,69.54,69.45,69.48,13200.0,51.7385,51.7534,51.6864,51.7088,13200.0
2012-04-16 14:20:00,69.48,69.49,69.36,69.36,36400.0,51.7088,51.7162,51.6195,51.6195,36400.0
2012-04-16 14:25:00,69.37,69.39,69.31,69.33,19100.0,51.6269,51.6418,51.5822,51.5971,19100.0
2012-04-16 14:30:00,69.33,69.43,69.32,69.43,19000.0,51.5971,51.6716,51.5897,51.6716,19000.0
2012-04-16 14:35:00,69.42,69.44,69.36,69.37,14500.0,51.6641,51.679,51.6195,51.6269,14500.0
2012-04-16 14:40:00,69.37,69.42,69.33,69.4,24000.0,51.6269,51.6641,51.5971,51.6492,24000.0
2012-04-16 14:45:00,69.39,69.4,69.35,69.38,7300.0,51.6418,51.6492,51.612,51.6343,7300.0
2012-04-16 14:50:00,69.4,69.48,69.39,69.43,9200.0,51.6492,51.7088,51.6418,51.6716,9200.0
2012-04-16 14:55:00,69.41,69.41,69.3,69.33,26500.0,51.6567,51.6567,51.5748,51.5971,26500.0
2012-04-16 15:00:00,69.32,69.34,69.22,69.26,27700.0,51.5897,51.6046,51.5153,51.545,27700.0
2012-04-16 15:05:00,69.26,69.3,69.23,69.25,22400.0,51.545,51.5748,51.5227,51.5376,22400.0
2012-04-16 15:10:00,69.26,69.29,69.22,69.24,24000.0,51.545,51.5674,51.5153,51.5301,24000.0
2012-04-16 15:15:00,69.23,69.25,69.2,69.24,15200.0,51.5227,51.5376,51.5004,51.5301,15200.0
2012-04-16 15:20:00,69.25,69.27,69.17,69.23,17900.0,51.5376,51.5525,51.4781,51.5227,17900.0
2012-04-16 15:25:00,69.23,69.23,69.11,69.14,35300.0,51.5227,51.5227,51.4334,51.4557,35300.0
2012-04-16 15:30:00,69.14,69.23,69.14,69.22,22700.0,51.4557,51.5227,51.4557,51.5153,22700.0
2012-04-16 15:35:00,69.22,69.3,69.2,69.23,41600.0,51.5153,51.5748,51.5004,51.5227,41600.0
2012-04-16 15:40:00,69.23,69.27,69.2,69.25,24300.0,51.5227,51.5525,51.5004,51.5376,24300.0
2012-04-16 15:45:00,69.25,69.26,69.16,69.17,30100.0,51.5376,51.545,51.4706,51.4781,30100.0
2012-04-16 15:50:00,69.15,69.17,69.11,69.11,34000.0,51.4632,51.4781,51.4334,51.4334,34000.0
2012-04-16 15:55:00,69.12,69.2,69.12,69.19,72800.0,51.4408,51.5004,51.4408,51.4929,72800.0
2012-04-17 09:30:00,69.58,69.63,69.15,69.5,56800.0,51.7832,51.8204,51.4632,51.7236,56800.0
2012-04-17 09:35:00,69.51,69.64,69.5,69.57,31800.0,51.7311,51.8278,51.7236,51.7757,31800.0
2012-04-17 09:40:00,69.54,69.55,69.41,69.41,10700.0,51.7534,51.7609,51.6567,51.6567,10700.0
2012-04-17 09:45:00,69.43,69.44,69.32,69.32,9200.0,51.6716,51.679,51.5897,51.5897,9200.0
2012-04-17 09:50:00,69.3,69.38,69.18,69.2,9800.0,51.5748,51.6343,51.4855,51.5004,9800.0
2012-04-17 09:55:00,69.21,69.26,69.16,69.22,12000.0,51.5078,51.545,51.4706,51.5153,12000.0
2012-04-17 10:00:00,69.23,69.27,69.08,69.13,20300.0,51.5227,51.5525,51.4111,51.4483,20300.0
2012-04-17 10:05:00,69.13,69.28,69.13,69.23,16400.0,51.4483,51.5599,51.4483,51.5227,16400.0
2012-04-17 10:10:00,69.23,69.26,69.15,69.19,19200.0,51.5227,51.545,51.4632,51.4929,19200.0
2012-04-17 10:15:00,69.19,69.43,69.18,69.43,27900.0,51.4929,51.6716,51.4855,51.6716,27900.0
2012-04-17 10:20:00,69.44,69.46,69.39,69.4,11000.0,51.679,51.6939,51.6418,51.6492,11000.0
2012-04-17 10:25:00,69.41,69.41,69.37,69.37,13800.0,51.6567,51.6567,51.6269,51.6269,13800.0
2012-04-17 10:30:00,69.38,69.53,69.38,69.47,11400.0,51.6343,51.746,51.6343,51.7013,11400.0
2012-04-17 10:35:00,69.49,69.52,69.45,69.46,18400.0,51.7162,51.7385,51.6864,51.6939,18400.0
2012-04-17 10:40:00,69.46,69.51,69.44,69.48,19000.0,51.6939,51.7311,51.679,51.7088,19000.0
2012-04-17 10:45:00,69.5,69.64,69.48,69.6,19700.0,51.7236,51.8278,51.7088,51.7981,19700.0
2012-04-17 10:50:00,69.59,69.65,69.58,69.6,12800.0,51.7906,51.8353,51.7832,51.7981,12800.0
2012-04-17 10:55:00,69.63,69.67,69.6,69.64,6500.0,51.8204,51.8502,51.7981,51.8278,6500.0
2012-04-17 11:00:00,69.65,69.75,69.65,69.75,16400.0,51.8353,51.9097,51.8353,51.9097,16400.0
2012-04-17 11:05:00,69.73,69.76,69.69,69.75,14600.0,51.8948,51.9171,51.8651,51.9097,14600.0
2012-04-17 11:10:00,69.75,69.77,69.73,69.74,4500.0,51.9097,51.9246,51.8948,51.9023,4500.0
2012-04-17 11:15:00,69.76,69.76,69.72,69.74,8700.0,51.9171,51.9171,51.8874,51.9023,8700.0
2012-04-17 11:20:00,69.74,69.78,69.71,69.77,5700.0,51.9023,51.932,51.8799,51.9246,5700.0
2012-04-17 11:25:00,69.75,69.77,69.71,69.76,6400.0,51.9097,51.9246,51.8799,51.9171,6400.0
2012-04-17 11:30:00,69.78,69.79,69.75,69.76,18300.0,51.932,51.9395,51.9097,51.9171,18300.0
2012-04-17 11:35:00,69.75,69.79,69.72,69.72,19800.0,51.9097,51.9395,51.8874,51.8874,19800.0
2012-04-17 11:40:00,69.74,69.79,69.73,69.76,11100.0,51.9023,51.9395,51.8948,51.9171,11100.0
2012-04-17 11:45:00,69.75,69.8,69.73,69.75,52800.0,51.9097,51.9469,51.8948,51.9097,52800.0
2012-04-17 11:50:00,69.74,69.76,69.7,69.7,15000.0,51.9023,51.9171,51.8725,51.8725,15000.0
2012-04-17 11:55:00,69.71,69.71,69.68,69.7,24700.0,51.8799,51.8799,51.8576,51.8725,24700.0
2012-04-17 12:00:00,69.71,69.75,69.69,69.7,16700.0,51.8799,51.9097,51.8651,51.8725,16700.0
2012-04-17 12:05:00,69.7,69.75,69.7,69.71,9400.0,51.8725,51.9097,51.8725,51.8799,9400.0
2012-04-17 12:10:00,69.71,69.72,69.67,69.69,12000.0,51.8799,51.8874,51.8502,51.8651,12000.0
2012-04-17 12:15:00,69.69,69.7,69.67,69.69,20200.0,51.8651,51.8725,51.8502,51.8651,20200.0
2012-04-17 12:20:00,69.69,69.74,69.67,69.73,6600.0,51.8651,51.9023,51.8502,51.8948,6600.0
2012-04-17 12:25:00,69.72,69.75,69.69,69.74,7100.0,51.8874,51.9097,51.8651,51.9023,7100.0
2012-04-17 12:30:00,69.75,69.87,69.75,69.85,19400.0,51.9097,51.999,51.9097,51.9841,19400.0
2012-04-17 12:35:00,69.85,69.85,69.78,69.79,11200.0,51.9841,51.9841,51.932,51.9395,11200.0
2012-04-17 12:40:00,69.81,69.84,69.81,69.84,10100.0,51.9544,51.9767,51.9544,51.9767,10100.0
2012-04-17 12:45:00,69.85,69.89,69.85,69.87,10700.0,51.9841,52.0139,51.9841,51.999,10700.0
2012-04-17 12:50:00,69.86,69.88,69.84,69.87,6100.0,51.9916,52.0065,51.9767,51.999,6100.0
2012-04-17 12:55:00,69.87,69.87,69.82,69.82,3200.0,51.999,51.999,51.9618,51.9618,3200.0
2012-04-17 13:00:00,69.82,69.86,69.81,69.86,13700.0,51.9618,51.9916,51.9544,51.9916,13700.0
2012-04-17 13:05:00,69.87,69.89,69.85,69.86,10800.0,51.999,52.0139,51.9841,51.9916,10800.0
2012-04-17 13:10:00,69.88,69.9,69.86,69.89,24200.0,52.0065,52.0213,51.9916,52.0139,24200.0
2012-04-17 13:15:00,69.9,69.92,69.87,69.88,23700.0,52.0213,52.0362,51.999,52.0065,23700.0
2012-04-17 13:20:00,69.88,69.91,69.85,69.91,27900.0,52.0065,52.0288,51.9841,52.0288,27900.0
2012-04-17 13:25:00,69.9,69.95,69.9,69.91,8200.0,52.0213,52.0585,52.0213,52.0288,8200.0
2012-04-17 13:30:00,69.92,69.95,69.9,69.94,21600.0,52.0362,52.0585,52.0213,52.0511,21600.0
2012-04-17 13:35:00,69.92,69.95,69.89,69.94,6300.0,52.0362,52.0585,52.0139,52.0511,6300.0
2012-04-17 13:40:00,69.94,69.95,69.93,69.93,5700.0,52.0511,52.0585,52.0437,52.0437,5700.0
2012-04-17 13:45:00,69.93,69.94,69.9,69.94,18300.0,52.0437,52.0511,52.0213,52.0511,18300.0
2012-04-17 13:50:00,69.93,69.96,69.92,69.96,11400.0,52.0437,52.066,52.0362,52.066,11400.0
2012-04-17 13:55:00,69.95,70.02,69.91,70.0,19800.0,52.0585,52.1106,52.0288,52.0958,19800.0
2012-04-17 14:00:00,69.98,70.02,69.97,70.0,16600.0,52.0809,52.1106,52.0734,52.0958,16600.0
2012-04-17 14:05:00,70.0,70.02,69.98,69.98,16600.0,52.0958,52.1106,52.0809,52.0809,16600.0
2012-04-17 14:10:00,69.98,70.01,69.98,70.0,10400.0,52.0809,52.1032,52.0809,52.0958,10400.0
2012-04-17 14:15:00,70.0,70.02,69.99,70.01,15000.0,52.0958,52.1106,52.0883,52.1032,15000.0
2012-04-17 14:20:00,70.02,70.09,70.01,70.08,8300.0,52.1106,52.1627,52.1032,52.1553,8300.0
2012-04-17 14:25:00,70.09,70.15,70.09,70.12,8700.0,52.1627,52.2074,52.1627,52.1851,8700.0
2012-04-17 14:30:00,70.12,70.18,70.12,70.18,12600.0,52.1851,52.2297,52.1851,52.2297,12600.0
2012-04-17 14:35:00,70.19,70.19,70.12,70.15,7700.0,52.2372,52.2372,52.1851,52.2074,7700.0
2012-04-17 14:40:00,70.15,70.18,70.12,70.15,9400.0,52.2074,52.2297,52.1851,52.2074,9400.0
2012-04-17 14:45:00,70.16,70.17,70.02,70.03,24300.0,52.2148,52.2223,52.1106,52.1181,24300.0
2012-04-17 14:50:00,70.02,70.07,70.02,70.04,19600.0,52.1106,52.1479,52.1106,52.1255,19600.0
2012-04-17 14:55:00,70.03,70.1,70.0,70.08,10700.0,52.1181,52.1702,52.0958,52.1553,10700.0
2012-04-17 15:00:00,70.09,70.12,70.08,70.11,14800.0,52.1627,52.1851,52.1553,52.1776,14800.0
2012-04-17 15:05:00,70.11,70.13,70.06,70.09,24700.0,52.1776,52.1925,52.1404,52.1627,24700.0
2012-04-17 15:10:00,70.09,70.09,70.01,70.01,14900.0,52.1627,52.1627,52.1032,52.1032,14900.0
2012-04-17 15:15:00,70.02,70.03,69.96,69.98,23600.0,52.1106,52.1181,52.066,52.0809,23600.0
2012-04-17 15:20:00,69.98,69.98,69.93,69.96,27100.0,52.0809,52.0809,52.0437,52.066,27100.0
2012-04-17 15:25:00,69.95,69.97,69.93,69.96,22000.0,52.0585,52.0734,52.0437,52.066,22000.0
2012-04-17 15:30:00,69.96,69.97,69.9,69.9,27800.0,52.066,52.0734,52.0213,52.0213,27800.0
2012-04-17 15:35:00,69.91,69.94,69.88,69.89,38600.0,52.0288,52.0511,52.0065,52.0139,38600.0
2012-04-17 15:40:00,69.9,69.91,69.86,69.9,39700.0,52.0213,52.0288,51.9916,52.0213,39700.0
2012-04-17 15:45:00,69.89,69.92,69.88,69.91,52400.0,52.0139,52.0362,52.0065,52.0288,52400.0
2012-04-17 15:50:00,69.91,69.94,69.88,69.89,81600.0,52.0288,52.0511,52.0065,52.0139,81600.0
2012-04-17 15:55:00,69.88,69.9,69.85,69.85,65900.0,52.0065,52.0213,51.9841,51.9841,65900.0
2012-04-18 09:30:00,69.68,69.88,69.48,69.75,28000.0,51.8576,52.0065,51.7088,51.9097,28000.0
2012-04-18 09:35:00,69.75,69.86,69.59,69.65,26600.0,51.9097,51.9916,51.7906,51.8353,26600.0
2012-04-18 09:40:00,69.68,69.75,69.61,69.7,14400.0,51.8576,51.9097,51.8055,51.8725,14400.0
2012-04-18 09:45:00,69.72,69.72,69.58,69.72,6400.0,51.8874,51.8874,51.7832,51.8874,6400.0
2012-04-18 09:50:00,69.74,69.74,69.63,69.66,6200.0,51.9023,51.9023,51.8204,51.8427,6200.0
2012-04-18 09:55:00,69.72,69.75,69.65,69.69,10200.0,51.8874,51.9097,51.8353,51.8651,10200.0
2012-04-18 10:00:00,69.75,69.8,69.7,69.8,35700.0,51.9097,51.9469,51.8725,51.9469,35700.0
2012-04-18 10:05:00,69.8,69.83,69.73,69.75,28800.0,51.9469,51.9692,51.8948,51.9097,28800.0
2012-04-18 10:10:00,69.75,69.77,69.63,69.77,67700.0,51.9097,51.9246,51.8204,51.9246,67700.0
2012-04-18 10:15:00,69.77,69.84,69.75,69.78,6600.0,51.9246,51.9767,51.9097,51.932,6600.0
2012-04-18 10:20:00,69.79,69.8,69.7,69.74,9700.0,51.9395,51.9469,51.8725,51.9023,9700.0
2012-04-18 10:25:00,69.75,69.78,69.66,69.67,12900.0,51.9097,51.932,51.8427,51.8502,12900.0
2012-04-18 10:30:00,69.67,69.73,69.6,69.7,5300.0,51.8502,51.8948,51.7981,51.8725,5300.0
2012-04-18 10:35:00,69.73,69.83,69.73,69.81,7900.0,51.8948,51.9692,51.8948,51.9544,7900.0
2012-04-18 10:40:00,69.81,69.85,69.79,69.83,9300.0,51.9544,51.9841,51.9395,51.9692,9300.0
2012-04-18 10:45:00,69.82,69.89,69.82,69.86,10400.0,51.9618,52.0139,51.9618,51.9916,10400.0
2012-04-18 10:50:00,69.89,69.89,69.81,69.86,8800.0,52.0139,52.0139,51.9544,51.9916,8800.0
2012-04-18 10:55:00,69.86,69.87,69.84,69.87,5600.0,51.9916,51.999,51.9767,51.999,5600.0
2012-04-18 11:00:00,69.87,69.87,69.8,69.83,12800.0,51.999,51.999,51.9469,51.9692,12800.0
2012-04-18 11:05:00,69.83,69.85,69.64,69.75,14000.0,51.9692,51.9841,51.8278,51.9097,14000.0
2012-04-18 11:10:00,69.75,69.76,69.66,69.69,7500.0,51.9097,51.9171,51.8427,51.8651,7500.0
2012-04-18 11:15:00,69.68,69.76,69.65,69.72,7100.0,51.8576,51.9171,51.8353,51.8874,7100.0
2012-04-18 11:20:00,69.71,69.74,69.68,69.74,7700.0,51.8799,51.9023,51.8576,51.9023,7700.0
2012-04-18 11:25:00,69.75,69.78,69.68,69.74,9500.0,51.9097,51.932,51.8576,51.9023,9500.0
2012-04-18 11:30:00,69.74,69.75,69.71,69.72,3600.0,51.9023,51.9097,51.8799,51.8874,3600.0
2012-04-18 11:35:00,69.71,69.73,69.68,69.71,3300.0,51.8799,51.8948,51.8576,51.8799,3300.0
2012-04-18 11:40:00,69.73,69.75,69.7,69.74,3100.0,51.8948,51.9097,51.8725,51.9023,3100.0
2012-04-18 11:45:00,69.72,69.77,69.7,69.75,8600.0,51.8874,51.9246,51.8725,51.9097,8600.0
2012-04-18 11:50:00,69.74,69.78,69.69,69.78,18900.0,51.9023,51.932,51.8651,51.932,18900.0
2012-04-18 11:55:00,69.8,69.81,69.74,69.78,9200.0,51.9469,51.9544,51.9023,51.932,9200.0
2012-04-18 12:00:00,69.76,69.81,69.76,69.81,20800.0,51.9171,51.9544,51.9171,51.9544,20800.0
2012-04-18 12:05:00,69.82,69.83,69.78,69.82,10200.0,51.9618,51.9692,51.932,51.9618,10200.0
2012-04-18 12:10:00,69.8,69.82,69.76,69.78,9100.0,51.9469,51.9618,51.9171,51.932,9100.0
2012-04-18 12:15:00,69.79,69.8,69.77,69.79,4900.0,51.9395,51.9469,51.9246,51.9395,4900.0
2012-04-18 12:20:00,69.79,69.82,69.77,69.81,5800.0,51.9395,51.9618,51.9246,51.9544,5800.0
2012-04-18 12:25:00,69.79,69.79,69.69,69.69,4900.0,51.9395,51.9395,51.8651,51.8651,4900.0
2012-04-18 12:30:00,69.7,69.74,69.69,69.73,5500.0,51.8725,51.9023,51.8651,51.8948,5500.0
2012-04-18 12:35:00,69.74,69.77,69.73,69.75,4100.0,51.9023,51.9246,51.8948,51.9097,4100.0
2012-04-18 12:40:00,69.75,69.76,69.74,69.76,3700.0,51.9097,51.9171,51.9023,51.9171,3700.0
2012-04-18 12:45:00,69.76,69.78,69.71,69.71,10800.0,51.9171,51.932,51.8799,51.8799,10800.0
2012-04-18 12:50:00,69.72,69.76,69.71,69.75,6000.0,51.8874,51.9171,51.8799,51.9097,6000.0
2012-04-18 12:55:00,69.75,69.76,69.73,69.76,9800.0,51.9097,51.9171,51.8948,51.9171,9800.0
2012-04-18 13:00:00,69.76,69.78,69.73,69.76,11000.0,51.9171,51.932,51.8948,51.9171,11000.0
2012-04-18 13:05:00,69.77,69.79,69.75,69.76,12000.0,51.9246,51.9395,51.9097,51.9171,12000.0
2012-04-18 13:10:00,69.76,69.79,69.74,69.79,75200.0,51.9171,51.9395,51.9023,51.9395,75200.0
2012-04-18 13:15:00,69.79,69.8,69.69,69.73,19300.0,51.9395,51.9469,51.8651,51.8948,19300.0
2012-04-18 13:20:00,69.73,69.75,69.71,69.73,6100.0,51.8948,51.9097,51.8799,51.8948,6100.0
2012-04-18 13:25:00,69.72,69.74,69.69,69.69,11900.0,51.8874,51.9023,51.8651,51.8651,11900.0
2012-04-18 13:30:00,69.69,69.72,69.64,69.64,11600.0,51.8651,51.8874,51.8278,51.8278,11600.0
2012-04-18 13:35:00,69.65,69.69,69.61,69.64,42300.0,51.8353,51.8651,51.8055,51.8278,42300.0
2012-04-18 13:40:00,69.62,69.62,69.56,69.59,8900.0,51.813,51.813,51.7683,51.7906,8900.0
2012-04-18 13:45:00,69.6,69.6,69.55,69.58,4300.0,51.7981,51.7981,51.7609,51.7832,4300.0
2012-04-18 13:50:00,69.59,69.62,69.56,69.59,14600.0,51.7906,51.813,51.7683,51.7906,14600.0
2012-04-18 13:55:00,69.59,69.59,69.52,69.52,12200.0,51.7906,51.7906,51.7385,51.7385,12200.0
2012-04-18 14:00:00,69.51,69.55,69.5,69.53,5100.0,51.7311,51.7609,51.7236,51.746,5100.0
2012-04-18 14:05:00,69.53,69.55,69.52,69.53,5400.0,51.746,51.7609,51.7385,51.746,5400.0
2012-04-18 14:10:00,69.53,69.55,69.53,69.55,3700.0,51.746,51.7609,51.746,51.7609,3700.0
2012-04-18 14:15:00,69.56,69.58,69.5,69.56,46900.0,51.7683,51.7832,51.7236,51.7683,46900.0
2012-04-18 14:20:00,69.56,69.63,69.56,69.6,9600.0,51.7683,51.8204,51.7683,51.7981,9600.0
2012-04-18 14:25:00,69.6,69.64,69.58,69.58,11200.0,51.7981,51.8278,51.7832,51.7832,11200.0
2012-04-18 14:30:00,69.58,69.66,69.58,69.66,9200.0,51.7832,51.8427,51.7832,51.8427,9200.0
2012-04-18 14:35:00,69.66,69.66,69.64,69.66,7800.0,51.8427,51.8427,51.8278,51.8427,7800.0
2012-04-18 14:40:00,69.65,69.66,69.57,69.57,15100.0,51.8353,51.8427,51.7757,51.7757,15100.0
2012-04-18 14:45:00,69.57,69.64,69.57,69.62,9700.0,51.7757,51.8278,51.7757,51.813,9700.0
2012-04-18 14:50:00,69.63,69.66,69.63,69.63,8900.0,51.8204,51.8427,51.8204,51.8204,8900.0
2012-04-18 14:55:00,69.64,69.64,69.62,69.64,4000.0,51.8278,51.8278,51.813,51.8278,4000.0
2012-04-18 15:00:00,69.63,69.72,69.62,69.72,20400.0,51.8204,51.8874,51.813,51.8874,20400.0
2012-04-18 15:05:00,69.73,69.74,69.69,69.7,11500.0,51.8948,51.9023,51.8651,51.8725,11500.0
2012-04-18 15:10:00,69.7,69.75,69.68,69.75,33900.0,51.8725,51.9097,51.8576,51.9097,33900.0
2012-04-18 15:15:00,69.75,69.76,69.7,69.73,10500.0,51.9097,51.9171,51.8725,51.8948,10500.0
2012-04-18 15:20:00,69.73,69.75,69.67,69.74,9000.0,51.8948,51.9097,51.8502,51.9023,9000.0
2012-04-18 15:25:00,69.74,69.74,69.63,69.68,17300.0,51.9023,51.9023,51.8204,51.8576,17300.0
2012-04-18 15:30:00,69.67,69.75,69.67,69.68,17100.0,51.8502,51.9097,51.8502,51.8576,17100.0
2012-04-18 15:35:00,69.69,69.71,69.66,69.67,23100.0,51.8651,51.8799,51.8427,51.8502,23100.0
2012-04-18 15:40:00,69.67,69.67,69.6,69.64,28400.0,51.8502,51.8502,51.7981,51.8278,28400.0
2012-04-18 15:45:00,69.65,69.67,69.57,69.61,24800.0,51.8353,51.8502,51.7757,51.8055,24800.0
2012-04-18 15:50:00,69.6,69.64,69.56,69.56,43000.0,51.7981,51.8278,51.7683,51.7683,43000.0
2012-04-18 15:55:00,69.56,69.6,69.53,69.58,67700.0,51.7683,51.7981,51.746,51.7832,67700.0
2012-04-19 09:30:00,69.83,69.83,69.34,69.38,22800.0,51.9692,51.9692,51.6046,51.6343,22800.0
2012-04-19 09:35:00,69.39,69.5,69.36,69.49,8700.0,51.6418,51.7236,51.6195,51.7162,8700.0
2012-04-19 09:40:00,69.44,69.66,69.44,69.61,11200.0,51.679,51.8427,51.679,51.8055,11200.0
2012-04-19 09:45:00,69.61,69.75,69.5,69.64,26300.0,51.8055,51.9097,51.7236,51.8278,26300.0
2012-04-19 09:50:00,69.69,69.69,69.44,69.45,12400.0,51.8651,51.8651,51.679,51.6864,12400.0
2012-04-19 09:55:00,69.48,69.57,69.45,69.57,6100.0,51.7088,51.7757,51.6864,51.7757,6100.0
2012-04-19 10:00:00,69.54,69.63,69.28,69.3,23700.0,51.7534,51.8204,51.5599,51.5748,23700.0
2012-04-19 10:05:00,69.25,69.41,69.23,69.26,14900.0,51.5376,51.6567,51.5227,51.545,14900.0
2012-04-19 10:10:00,69.23,69.3,69.2,69.29,12000.0,51.5227,51.5748,51.5004,51.5674,12000.0
2012-04-19 10:15:00,69.27,69.4,69.22,69.4,11800.0,51.5525,51.6492,51.5153,51.6492,11800.0
2012-04-19 10:20:00,69.43,69.55,69.43,69.53,9300.0,51.6716,51.7609,51.6716,51.746,9300.0
2012-04-19 10:25:00,69.5,69.54,69.3,69.31,7900.0,51.7236,51.7534,51.5748,51.5822,7900.0
2012-04-19 10:30:00,69.33,69.5,69.33,69.5,18700.0,51.5971,51.7236,51.5971,51.7236,18700.0
2012-04-19 10:35:00,69.53,69.71,69.52,69.67,8700.0,51.746,51.8799,51.7385,51.8502,8700.0
2012-04-19 10:40:00,69.68,69.86,69.66,69.75,14300.0,51.8576,51.9916,51.8427,51.9097,14300.0
2012-04-19 10:45:00,69.79,69.79,69.66,69.68,11200.0,51.9395,51.9395,51.8427,51.8576,11200.0
2012-04-19 10:50:00,69.67,69.7,69.62,69.69,9900.0,51.8502,51.8725,51.813,51.8651,9900.0
2012-04-19 10:55:00,69.7,69.75,69.64,69.64,14100.0,51.8725,51.9097,51.8278,51.8278,14100.0
2012-04-19 11:00:00,69.63,69.69,69.62,69.65,9600.0,51.8204,51.8651,51.813,51.8353,9600.0
2012-04-19 11:05:00,69.68,69.75,69.67,69.74,44100.0,51.8576,51.9097,51.8502,51.9023,44100.0
2012-04-19 11:10:00,69.74,69.76,69.67,69.71,13200.0,51.9023,51.9171,51.8502,51.8799,13200.0
2012-04-19 11:15:00,69.71,69.82,69.71,69.75,13300.0,51.8799,51.9618,51.8799,51.9097,13300.0
2012-04-19 11:20:00,69.72,69.81,69.67,69.67,7800.0,51.8874,51.9544,51.8502,51.8502,7800.0
2012-04-19 11:25:00,69.67,69.67,69.56,69.56,6600.0,51.8502,51.8502,51.7683,51.7683,6600.0
2012-04-19 11:30:00,69.57,69.57,69.46,69.5,12600.0,51.7757,51.7757,51.6939,51.7236,12600.0
2012-04-19 11:35:00,69.5,69.5,69.47,69.47,14100.0,51.7236,51.7236,51.7013,51.7013,14100.0
2012-04-19 11:40:00,69.47,69.54,69.45,69.48,9400.0,51.7013,51.7534,51.6864,51.7088,9400.0
2012-04-19 11:45:00,69.5,69.62,69.46,69.61,8000.0,51.7236,51.813,51.6939,51.8055,8000.0
2012-04-19 11:50:00,69.6,69.66,69.57,69.64,5500.0,51.7981,51.8427,51.7757,51.8278,5500.0
2012-04-19 11:55:00,69.65,69.68,69.61,69.64,6700.0,51.8353,51.8576,51.8055,51.8278,6700.0
2012-04-19 12:00:00,69.63,69.63,69.46,69.46,9500.0,51.8204,51.8204,51.6939,51.6939,9500.0
2012-04-19 12:05:00,69.45,69.46,69.33,69.33,4300.0,51.6864,51.6939,51.5971,51.5971,4300.0
2012-04-19 12:10:00,69.31,69.39,69.28,69.39,8000.0,51.5822,51.6418,51.5599,51.6418,8000.0
2012-04-19 12:15:00,69.37,69.39,69.32,69.33,11300.0,51.6269,51.6418,51.5897,51.5971,11300.0
2012-04-19 12:20:00,69.33,69.38,69.3,69.3,10700.0,51.5971,51.6343,51.5748,51.5748,10700.0
2012-04-19 12:25:00,69.28,69.32,69.28,69.3,2100.0,51.5599,51.5897,51.5599,51.5748,2100.0
2012-04-19 12:30:00,69.29,69.29,69.22,69.27,8700.0,51.5674,51.5674,51.5153,51.5525,8700.0
2012-04-19 12:35:00,69.27,69.31,69.24,69.29,7300.0,51.5525,51.5822,51.5301,51.5674,7300.0
2012-04-19 12:40:00,69.27,69.32,69.25,69.29,5800.0,51.5525,51.5897,51.5376,51.5674,5800.0
2012-04-19 12:45:00,69.28,69.33,69.27,69.28,11300.0,51.5599,51.5971,51.5525,51.5599,11300.0
2012-04-19 12:50:00,69.28,69.31,69.23,69.29,7900.0,51.5599,51.5822,51.5227,51.5674,7900.0
2012-04-19 12:55:00,69.27,69.28,69.23,69.24,9500.0,51.5525,51.5599,51.5227,51.5301,9500.0
2012-04-19 13:00:00,69.24,69.27,69.18,69.27,11500.0,51.5301,51.5525,51.4855,51.5525,11500.0
2012-04-19 13:05:00,69.23,69.26,69.21,69.24,10600.0,51.5227,51.545,51.5078,51.5301,10600.0
2012-04-19 13:10:00,69.22,69.24,69.14,69.17,25200.0,51.5153,51.5301,51.4557,51.4781,25200.0
2012-04-19 13:15:00,69.16,69.22,69.15,69.18,9100.0,51.4706,51.5153,51.4632,51.4855,9100.0
2012-04-19 13:20:00,69.18,69.2,69.09,69.13,15300.0,51.4855,51.5004,51.4185,51.4483,15300.0
2012-04-19 13:25:00,69.15,69.19,69.11,69.17,4300.0,51.4632,51.4929,51.4334,51.4781,4300.0
2012-04-19 13:30:00,69.16,69.2,69.16,69.18,6800.0,51.4706,51.5004,51.4706,51.4855,6800.0
2012-04-19 13:35:00,69.19,69.19,69.13,69.16,6900.0,51.4929,51.4929,51.4483,51.4706,6900.0
2012-04-19 13:40:00,69.16,69.23,69.16,69.19,17800.0,51.4706,51.5227,51.4706,51.4929,17800.0
2012-04-19 13:45:00,69.2,69.24,69.2,69.2,8200.0,51.5004,51.5301,51.5004,51.5004,8200.0
2012-04-19 13:50:00,69.2,69.23,69.18,69.19,3600.0,51.5004,51.5227,51.4855,51.4929,3600.0
2012-04-19 13:55:00,69.19,69.23,69.09,69.09,11400.0,51.4929,51.5227,51.4185,51.4185,11400.0
2012-04-19 14:00:00,69.1,69.16,69.09,69.15,17000.0,51.426,51.4706,51.4185,51.4632,17000.0
2012-04-19 14:05:00,69.15,69.15,69.09,69.11,13600.0,51.4632,51.4632,51.4185,51.4334,13600.0
2012-04-19 14:10:00,69.12,69.13,69.04,69.12,14800.0,51.4408,51.4483,51.3813,51.4408,14800.0
2012-04-19 14:15:00,69.12,69.14,69.0,69.05,18800.0,51.4408,51.4557,51.3515,51.3887,18800.0
2012-04-19 14:20:00,69.07,69.08,69.03,69.07,13500.0,51.4036,51.4111,51.3739,51.4036,13500.0
2012-04-19 14:25:00,69.07,69.09,68.97,68.97,14900.0,51.4036,51.4185,51.3292,51.3292,14900.0
2012-04-19 14:30:00,68.97,68.98,68.82,68.88,20300.0,51.3292,51.3367,51.2176,51.2622,20300.0
2012-04-19 14:35:00,68.86,68.9,68.77,68.87,16700.0,51.2473,51.2771,51.1804,51.2548,16700.0
2012-04-19 14:40:00,68.86,68.86,68.79,68.82,6100.0,51.2473,51.2473,51.1952,51.2176,6100.0
2012-04-19 14:45:00,68.82,68.88,68.75,68.88,8300.0,51.2176,51.2622,51.1655,51.2622,8300.0
2012-04-19 14:50:00,68.89,68.89,68.83,68.87,6000.0,51.2697,51.2697,51.225,51.2548,6000.0
2012-04-19 14:55:00,68.88,68.92,68.86,68.9,12000.0,51.2622,51.292,51.2473,51.2771,12000.0
2012-04-19 15:00:00,68.89,68.96,68.87,68.96,9500.0,51.2697,51.3218,51.2548,51.3218,9500.0
2012-04-19 15:05:00,68.95,68.96,68.92,68.94,7300.0,51.3143,51.3218,51.292,51.3069,7300.0
2012-04-19 15:10:00,68.94,68.94,68.8,68.84,18200.0,51.3069,51.3069,51.2027,51.2325,18200.0
2012-04-19 15:15:00,68.83,68.87,68.77,68.78,19800.0,51.225,51.2548,51.1804,51.1878,19800.0
2012-04-19 15:20:00,68.76,68.81,68.75,68.81,19900.0,51.1729,51.2101,51.1655,51.2101,19900.0
2012-04-19 15:25:00,68.79,68.91,68.79,68.8,73600.0,51.1952,51.2846,51.1952,51.2027,73600.0
2012-04-19 15:30:00,68.8,68.9,68.73,68.86,62300.0,51.2027,51.2771,51.1506,51.2473,62300.0
2012-04-19 15:35:00,68.85,68.93,68.83,68.88,38600.0,51.2399,51.2994,51.225,51.2622,38600.0
2012-04-19 15:40:00,68.89,68.95,68.89,68.94,33800.0,51.2697,51.3143,51.2697,51.3069,33800.0
2012-04-19 15:45:00,68.94,69.07,68.89,68.97,100500.0,51.3069,51.4036,51.2697,51.3292,100500.0
2012-04-19 15:50:00,68.97,68.99,68.86,68.96,56200.0,51.3292,51.3441,51.2473,51.3218,56200.0
2012-04-19 15:55:00,68.96,68.99,68.92,68.92,51200.0,51.3218,51.3441,51.292,51.292,51200.0
2012-04-20 09:30:00,69.27,69.35,68.97,69.18,294800.0,51.5525,51.612,51.3292,51.4855,294800.0
2012-04-20 09:35:00,69.2,69.33,69.04,69.07,33400.0,51.5004,51.5971,51.3813,51.4036,33400.0
2012-04-20 09:40:00,69.07,69.25,69.07,69.16,19700.0,51.4036,51.5376,51.4036,51.4706,19700.0
2012-04-20 09:45:00,69.15,69.25,69.12,69.18,16900.0,51.4632,51.5376,51.4408,51.4855,16900.0
2012-04-20 09:50:00,69.2,69.26,69.13,69.14,27500.0,51.5004,51.545,51.4483,51.4557,27500.0
2012-04-20 09:55:00,69.15,69.23,69.15,69.18,22600.0,51.4632,51.5227,51.4632,51.4855,22600.0
2012-04-20 10:00:00,69.17,69.23,69.16,69.2,30400.0,51.4781,51.5227,51.4706,51.5004,30400.0
2012-04-20 10:05:00,69.2,69.22,69.17,69.18,27300.0,51.5004,51.5153,51.4781,51.4855,27300.0
2012-04-20 10:10:00,69.2,69.23,69.16,69.17,21900.0,51.5004,51.5227,51.4706,51.4781,21900.0
2012-04-20 10:15:00,69.2,69.21,69.15,69.18,10300.0,51.5004,51.5078,51.4632,51.4855,10300.0
2012-04-20 10:20:00,69.17,69.22,69.16,69.2,16600.0,51.4781,51.5153,51.4706,51.5004,16600.0
2012-04-20 10:25:00,69.2,69.22,69.15,69.18,32700.0,51.5004,51.5153,51.4632,51.4855,32700.0
2012-04-20 10:30:00,69.2,69.31,69.18,69.21,59700.0,51.5004,51.5822,51.4855,51.5078,59700.0
2012-04-20 10:35:00,69.22,69.55,69.22,69.53,22400.0,51.5153,51.7609,51.5153,51.746,22400.0
2012-04-20 10:40:00,69.55,69.55,69.45,69.48,31700.0,51.7609,51.7609,51.6864,51.7088,31700.0
2012-04-20 10:45:00,69.49,69.52,69.43,69.5,36300.0,51.7162,51.7385,51.6716,51.7236,36300.0
2012-04-20 10:50:00,69.5,69.51,69.42,69.48,9700.0,51.7236,51.7311,51.6641,51.7088,9700.0
2012-04-20 10:55:00,69.5,69.52,69.48,69.51,16800.0,51.7236,51.7385,51.7088,51.7311,16800.0
2012-04-20 11:00:00,69.49,69.54,69.42,69.52,29700.0,51.7162,51.7534,51.6641,51.7385,29700.0
2012-04-20 11:05:00,69.52,69.6,69.52,69.56,7400.0,51.7385,51.7981,51.7385,51.7683,7400.0
2012-04-20 11:10:00,69.57,69.58,69.52,69.54,11400.0,51.7757,51.7832,51.7385,51.7534,11400.0
2012-04-20 11:15:00,69.53,69.57,69.52,69.57,4000.0,51.746,51.7757,51.7385,51.7757,4000.0
2012-04-20 11:20:00,69.58,69.65,69.57,69.6,9000.0,51.7832,51.8353,51.7757,51.7981,9000.0
2012-04-20 11:25:00,69.58,69.59,69.47,69.47,17200.0,51.7832,51.7906,51.7013,51.7013,17200.0
2012-04-20 11:30:00,69.48,69.5,69.48,69.5,11400.0,51.7088,51.7236,51.7088,51.7236,11400.0
2012-04-20 11:35:00,69.5,69.5,69.46,69.47,11300.0,51.7236,51.7236,51.6939,51.7013,11300.0
2012-04-20 11:40:00,69.5,69.5,69.48,69.5,11100.0,51.7236,51.7236,51.7088,51.7236,11100.0
2012-04-20 11:45:00,69.5,69.59,69.5,69.59,12600.0,51.7236,51.7906,51.7236,51.7906,12600.0
2012-04-20 11:50:00,69.58,69.66,69.56,69.66,7300.0,51.7832,51.8427,51.7683,51.8427,7300.0
2012-04-20 11:55:00,69.64,69.66,69.6,69.6,6400.0,51.8278,51.8427,51.7981,51.7981,6400.0
2012-04-20 12:00:00,69.62,69.7,69.62,69.7,9600.0,51.813,51.8725,51.813,51.8725,9600.0
2012-04-20 12:05:00,69.68,69.73,69.66,69.73,8100.0,51.8576,51.8948,51.8427,51.8948,8100.0
2012-04-20 12:10:00,69.7,69.75,69.7,69.72,16700.0,51.8725,51.9097,51.8725,51.8874,16700.0
2012-04-20 12:15:00,69.72,69.75,69.7,69.7,12600.0,51.8874,51.9097,51.8725,51.8725,12600.0
2012-04-20 12:20:00,69.71,69.78,69.71,69.73,11200.0,51.8799,51.932,51.8799,51.8948,11200.0
2012-04-20 12:25:00,69.77,69.77,69.7,69.74,13000.0,51.9246,51.9246,51.8725,51.9023,13000.0
2012-04-20 12:30:00,69.73,69.79,69.72,69.77,14500.0,51.8948,51.9395,51.8874,51.9246,14500.0
2012-04-20 12:35:00,69.79,69.86,69.79,69.85,5100.0,51.9395,51.9916,51.9395,51.9841,5100.0
2012-04-20 12:40:00,69.86,69.86,69.8,69.8,21400.0,51.9916,51.9916,51.9469,51.9469,21400.0
2012-04-20 12:45:00,69.8,69.83,69.78,69.83,2900.0,51.9469,51.9692,51.932,51.9692,2900.0
2012-04-20 12:50:00,69.84,69.89,69.84,69.89,3300.0,51.9767,52.0139,51.9767,52.0139,3300.0
2012-04-20 12:55:00,69.89,69.9,69.82,69.82,6000.0,52.0139,52.0213,51.9618,51.9618,6000.0
2012-04-20 13:00:00,69.82,69.84,69.81,69.84,3200.0,51.9618,51.9767,51.9544,51.9767,3200.0
2012-04-20 13:05:00,69.84,69.89,69.83,69.89,5300.0,51.9767,52.0139,51.9692,52.0139,5300.0
2012-04-20 13:10:00,69.89,69.91,69.88,69.9,5300.0,52.0139,52.0288,52.0065,52.0213,5300.0
2012-04-20 13:15:00,69.89,69.9,69.8,69.81,9900.0,52.0139,52.0213,51.9469,51.9544,9900.0
2012-04-20 13:20:00,69.82,69.84,69.79,69.8,6500.0,51.9618,51.9767,51.9395,51.9469,6500.0
2012-04-20 13:25:00,69.76,69.77,69.75,69.77,5300.0,51.9171,51.9246,51.9097,51.9246,5300.0
2012-04-20 13:30:00,69.76,69.76,69.7,69.72,11600.0,51.9171,51.9171,51.8725,51.8874,11600.0
2012-04-20 13:35:00,69.72,69.73,69.7,69.73,7000.0,51.8874,51.8948,51.8725,51.8948,7000.0
2012-04-20 13:40:00,69.72,69.73,69.67,69.67,7300.0,51.8874,51.8948,51.8502,51.8502,7300.0
2012-04-20 13:45:00,69.66,69.72,69.66,69.72,4700.0,51.8427,51.8874,51.8427,51.8874,4700.0
2012-04-20 13:50:00,69.72,69.73,69.64,69.65,12800.0,51.8874,51.8948,51.8278,51.8353,12800.0
2012-04-20 13:55:00,69.64,69.67,69.63,69.65,6200.0,51.8278,51.8502,51.8204,51.8353,6200.0
2012-04-20 14:00:00,69.65,69.65,69.6,69.63,4100.0,51.8353,51.8353,51.7981,51.8204,4100.0
2012-04-20 14:05:00,69.64,69.67,69.58,69.6,10000.0,51.8278,51.8502,51.7832,51.7981,10000.0
2012-04-20 14:10:00,69.6,69.74,69.6,69.73,10200.0,51.7981,51.9023,51.7981,51.8948,10200.0
2012-04-20 14:15:00,69.73,69.81,69.72,69.75,10700.0,51.8948,51.9544,51.8874,51.9097,10700.0
2012-04-20 14:20:00,69.75,69.76,69.73,69.75,11900.0,51.9097,51.9171,51.8948,51.9097,11900.0
2012-04-20 14:25:00,69.76,69.86,69.75,69.85,11200.0,51.9171,51.9916,51.9097,51.9841,11200.0
2012-04-20 14:30:00,69.84,69.84,69.76,69.8,10300.0,51.9767,51.9767,51.9171,51.9469,10300.0
2012-04-20 14:35:00,69.8,69.84,69.78,69.83,9000.0,51.9469,51.9767,51.932,51.9692,9000.0
2012-04-20 14:40:00,69.83,69.86,69.83,69.85,8400.0,51.9692,51.9916,51.9692,51.9841,8400.0
2012-04-20 14:45:00,69.85,69.85,69.83,69.85,9600.0,51.9841,51.9841,51.9692,51.9841,9600.0
2012-04-20 14:50:00,69.84,69.85,69.82,69.84,16300.0,51.9767,51.9841,51.9618,51.9767,16300.0
2012-04-20 14:55:00,69.83,69.84,69.76,69.78,13700.0,51.9692,51.9767,51.9171,51.932,13700.0
2012-04-20 15:00:00,69.77,69.79,69.75,69.75,16600.0,51.9246,51.9395,51.9097,51.9097,16600.0
2012-04-20 15:05:00,69.75,69.76,69.74,69.74,46600.0,51.9097,51.9171,51.9023,51.9023,46600.0
2012-04-20 15:10:00,69.73,69.85,69.73,69.85,28500.0,51.8948,51.9841,51.8948,51.9841,28500.0
2012-04-20 15:15:00,69.83,69.87,69.79,69.85,26700.0,51.9692,51.999,51.9395,51.9841,26700.0
2012-04-20 15:20:00,69.85,69.88,69.78,69.78,24300.0,51.9841,52.0065,51.932,51.932,24300.0
2012-04-20 15:25:00,69.78,69.78,69.73,69.73,12300.0,51.932,51.932,51.8948,51.8948,12300.0
2012-04-20 15:30:00,69.74,69.82,69.69,69.8,25900.0,51.9023,51.9618,51.8651,51.9469,25900.0
2012-04-20 15:35:00,69.79,69.84,69.79,69.84,14900.0,51.9395,51.9767,51.9395,51.9767,14900.0
2012-04-20 15:40:00,69.83,69.88,69.78,69.8,33300.0,51.9692,52.0065,51.932,51.9469,33300.0
2012-04-20 15:45:00,69.8,69.83,69.75,69.8,34800.0,51.9469,51.9692,51.9097,51.9469,34800.0
2012-04-20 15:50:00,69.79,69.85,69.75,69.84,61900.0,51.9395,51.9841,51.9097,51.9767,61900.0
2012-04-20 15:55:00,69.84,69.85,69.76,69.76,94600.0,51.9767,51.9841,51.9171,51.9171,94600.0
2012-04-23 09:30:00,68.96,69.01,68.55,68.55,36800.0,51.3218,51.359,51.0166,51.0166,36800.0
2012-04-23 09:35:00,68.61,69.07,68.59,68.92,13600.0,51.0613,51.4036,51.0464,51.292,13600.0
2012-04-23 09:40:00,68.92,68.95,68.74,68.81,4000.0,51.292,51.3143,51.158,51.2101,4000.0
2012-04-23 09:45:00,68.8,69.04,68.8,68.87,20100.0,51.2027,51.3813,51.2027,51.2548,20100.0
2012-04-23 09:50:00,68.85,68.91,68.71,68.83,11200.0,51.2399,51.2846,51.1357,51.225,11200.0
2012-04-23 09:55:00,68.8,68.92,68.76,68.9,20300.0,51.2027,51.292,51.1729,51.2771,20300.0
2012-04-23 10:00:00,68.88,68.88,68.65,68.88,14600.0,51.2622,51.2622,51.0911,51.2622,14600.0
2012-04-23 10:05:00,68.88,68.89,68.64,68.64,20200.0,51.2622,51.2697,51.0836,51.0836,20200.0
2012-04-23 10:10:00,68.6,68.77,68.58,68.77,14800.0,51.0538,51.1804,51.039,51.1804,14800.0
2012-04-23 10:15:00,68.76,68.8,68.73,68.76,26800.0,51.1729,51.2027,51.1506,51.1729,26800.0
2012-04-23 10:20:00,68.75,68.78,68.69,68.72,20400.0,51.1655,51.1878,51.1208,51.1432,20400.0
2012-04-23 10:25:00,68.69,68.75,68.66,68.71,17500.0,51.1208,51.1655,51.0985,51.1357,17500.0
2012-04-23 10:30:00,68.73,68.73,68.66,68.71,14800.0,51.1506,51.1506,51.0985,51.1357,14800.0
2012-04-23 10:35:00,68.7,68.95,68.65,68.92,39000.0,51.1283,51.3143,51.0911,51.292,39000.0
2012-04-23 10:40:00,68.93,69.03,68.89,69.03,36000.0,51.2994,51.3739,51.2697,51.3739,36000.0
2012-04-23 10:45:00,69.01,69.05,68.98,69.05,25400.0,51.359,51.3887,51.3367,51.3887,25400.0
2012-04-23 10:50:00,69.07,69.15,68.96,69.15,7300.0,51.4036,51.4632,51.3218,51.4632,7300.0
2012-04-23 10:55:00,69.09,69.26,69.07,69.18,17800.0,51.4185,51.545,51.4036,51.4855,17800.0
2012-04-23 11:00:00,69.16,69.33,69.15,69.26,26600.0,51.4706,51.5971,51.4632,51.545,26600.0
2012-04-23 11:05:00,69.25,69.28,69.22,69.28,10400.0,51.5376,51.5599,51.5153,51.5599,10400.0
2012-04-23 11:10:00,69.28,69.29,69.22,69.29,9100.0,51.5599,51.5674,51.5153,51.5674,9100.0
2012-04-23 11:15:00,69.27,69.37,69.23,69.31,19300.0,51.5525,51.6269,51.5227,51.5822,19300.0
2012-04-23 11:20:00,69.31,69.32,69.16,69.17,16900.0,51.5822,51.5897,51.4706,51.4781,16900.0
2012-04-23 11:25:00,69.19,69.21,69.16,69.17,9100.0,51.4929,51.5078,51.4706,51.4781,9100.0
2012-04-23 11:30:00,69.18,69.22,69.13,69.21,12200.0,51.4855,51.5153,51.4483,51.5078,12200.0
2012-04-23 11:35:00,69.21,69.28,69.19,69.25,23100.0,51.5078,51.5599,51.4929,51.5376,23100.0
2012-04-23 11:40:00,69.21,69.23,69.17,69.21,10700.0,51.5078,51.5227,51.4781,51.5078,10700.0
2012-04-23 11:45:00,69.21,69.27,69.21,69.26,20000.0,51.5078,51.5525,51.5078,51.545,20000.0
2012-04-23 11:50:00,69.26,69.33,69.24,69.28,10100.0,51.545,51.5971,51.5301,51.5599,10100.0
2012-04-23 11:55:00,69.29,69.31,69.26,69.3,6600.0,51.5674,51.5822,51.545,51.5748,6600.0
2012-04-23 12:00:00,69.28,69.29,69.24,69.24,10500.0,51.5599,51.5674,51.5301,51.5301,10500.0
2012-04-23 12:05:00,69.24,69.24,69.18,69.22,43000.0,51.5301,51.5301,51.4855,51.5153,43000.0
2012-04-23 12:10:00,69.2,69.26,69.19,69.24,33000.0,51.5004,51.545,51.4929,51.5301,33000.0
2012-04-23 12:15:00,69.24,69.24,69.17,69.17,2900.0,51.5301,51.5301,51.4781,51.4781,2900.0
2012-04-23 12:20:00,69.18,69.25,69.18,69.21,7000.0,51.4855,51.5376,51.4855,51.5078,7000.0
2012-04-23 12:25:00,69.2,69.25,69.18,69.23,6700.0,51.5004,51.5376,51.4855,51.5227,6700.0
2012-04-23 12:30:00,69.22,69.22,69.18,69.19,3200.0,51.5153,51.5153,51.4855,51.4929,3200.0
2012-04-23 12:35:00,69.2,69.22,69.19,69.2,9400.0,51.5004,51.5153,51.4929,51.5004,9400.0
2012-04-23 12:40:00,69.21,69.21,69.17,69.19,4000.0,51.5078,51.5078,51.4781,51.4929,4000.0
2012-04-23 12:45:00,69.19,69.2,69.15,69.2,6500.0,51.4929,51.5004,51.4632,51.5004,6500.0
2012-04-23 12:50:00,69.21,69.23,69.19,69.2,5400.0,51.5078,51.5227,51.4929,51.5004,5400.0
2012-04-23 12:55:00,69.2,69.26,69.2,69.26,5500.0,51.5004,51.545,51.5004,51.545,5500.0
2012-04-23 13:00:00,69.27,69.27,69.2,69.2,5100.0,51.5525,51.5525,51.5004,51.5004,5100.0
2012-04-23 13:05:00,69.2,69.2,69.15,69.18,7300.0,51.5004,51.5004,51.4632,51.4855,7300.0
2012-04-23 13:10:00,69.19,69.23,69.19,69.22,5200.0,51.4929,51.5227,51.4929,51.5153,5200.0
2012-04-23 13:15:00,69.22,69.22,69.19,69.19,3600.0,51.5153,51.5153,51.4929,51.4929,3600.0
2012-04-23 13:20:00,69.19,69.24,69.16,69.23,5100.0,51.4929,51.5301,51.4706,51.5227,5100.0
2012-04-23 13:25:00,69.23,69.23,69.16,69.16,5300.0,51.5227,51.5227,51.4706,51.4706,5300.0
2012-04-23 13:30:00,69.15,69.17,69.13,69.15,6200.0,51.4632,51.4781,51.4483,51.4632,6200.0
2012-04-23 13:35:00,69.16,69.19,69.15,69.16,6300.0,51.4706,51.4929,51.4632,51.4706,6300.0
2012-04-23 13:40:00,69.16,69.22,69.15,69.18,4400.0,51.4706,51.5153,51.4632,51.4855,4400.0
2012-04-23 13:45:00,69.18,69.18,69.13,69.14,10600.0,51.4855,51.4855,51.4483,51.4557,10600.0
2012-04-23 13:50:00,69.14,69.21,69.14,69.2,10900.0,51.4557,51.5078,51.4557,51.5004,10900.0
2012-04-23 13:55:00,69.19,69.21,69.18,69.21,3400.0,51.4929,51.5078,51.4855,51.5078,3400.0
2012-04-23 14:00:00,69.19,69.22,69.15,69.2,19200.0,51.4929,51.5153,51.4632,51.5004,19200.0
2012-04-23 14:05:00,69.19,69.2,69.12,69.16,12200.0,51.4929,51.5004,51.4408,51.4706,12200.0
2012-04-23 14:10:00,69.17,69.22,69.14,69.21,9900.0,51.4781,51.5153,51.4557,51.5078,9900.0
2012-04-23 14:15:00,69.22,69.26,69.2,69.25,5300.0,51.5153,51.545,51.5004,51.5376,5300.0
2012-04-23 14:20:00,69.26,69.37,69.25,69.32,10300.0,51.545,51.6269,51.5376,51.5897,10300.0
2012-04-23 14:25:00,69.33,69.34,69.26,69.29,5800.0,51.5971,51.6046,51.545,51.5674,5800.0
2012-04-23 14:30:00,69.29,69.39,69.29,69.39,6900.0,51.5674,51.6418,51.5674,51.6418,6900.0
2012-04-23 14:35:00,69.39,69.44,69.35,69.39,12800.0,51.6418,51.679,51.612,51.6418,12800.0
2012-04-23 14:40:00,69.39,69.4,69.27,69.28,6600.0,51.6418,51.6492,51.5525,51.5599,6600.0
2012-04-23 14:45:00,69.28,69.31,69.21,69.25,10200.0,51.5599,51.5822,51.5078,51.5376,10200.0
2012-04-23 14:50:00,69.25,69.27,69.23,69.24,5200.0,51.5376,51.5525,51.5227,51.5301,5200.0
2012-04-23 14:55:00,69.24,69.24,69.19,69.19,4900.0,51.5301,51.5301,51.4929,51.4929,4900.0
2012-04-23 15:00:00,69.19,69.25,69.18,69.22,31500.0,51.4929,51.5376,51.4855,51.5153,31500.0
2012-04-23 15:05:00,69.21,69.29,69.21,69.23,10500.0,51.5078,51.5674,51.5078,51.5227,10500.0
2012-04-23 15:10:00,69.22,69.25,69.19,69.24,15000.0,51.5153,51.5376,51.4929,51.5301,15000.0
2012-04-23 15:15:00,69.21,69.27,69.21,69.23,8100.0,51.5078,51.5525,51.5078,51.5227,8100.0
2012-04-23 15:20:00,69.23,69.29,69.2,69.24,17100.0,51.5227,51.5674,51.5004,51.5301,17100.0
2012-04-23 15:25:00,69.24,69.34,69.24,69.34,13200.0,51.5301,51.6046,51.5301,51.6046,13200.0
2012-04-23 15:30:00,69.34,69.34,69.28,69.3,18300.0,51.6046,51.6046,51.5599,51.5748,18300.0
2012-04-23 15:35:00,69.3,69.32,69.28,69.3,10500.0,51.5748,51.5897,51.5599,51.5748,10500.0
2012-04-23 15:40:00,69.32,69.34,69.28,69.34,15000.0,51.5897,51.6046,51.5599,51.6046,15000.0
2012-04-23 15:45:00,69.33,69.36,69.25,69.32,24900.0,51.5971,51.6195,51.5376,51.5897,24900.0
2012-04-23 15:50:00,69.32,69.37,69.3,69.33,16800.0,51.5897,51.6269,51.5748,51.5971,16800.0
2012-04-23 15:55:00,69.33,69.36,69.3,69.31,45900.0,51.5971,51.6195,51.5748,51.5822,45900.0
2012-04-24 09:30:00,69.46,69.72,69.34,69.48,30500.0,51.6939,51.8874,51.6046,51.7088,30500.0
2012-04-24 09:35:00,69.48,69.64,69.48,69.64,18500.0,51.7088,51.8278,51.7088,51.8278,18500.0
2012-04-24 09:40:00,69.65,69.71,69.55,69.68,17400.0,51.8353,51.8799,51.7609,51.8576,17400.0
2012-04-24 09:45:00,69.67,69.72,69.63,69.66,9500.0,51.8502,51.8874,51.8204,51.8427,9500.0
2012-04-24 09:50:00,69.65,69.7,69.59,69.6,13000.0,51.8353,51.8725,51.7906,51.7981,13000.0
2012-04-24 09:55:00,69.57,69.64,69.41,69.51,12900.0,51.7757,51.8278,51.6567,51.7311,12900.0
2012-04-24 10:00:00,69.5,69.63,69.45,69.46,26900.0,51.7236,51.8204,51.6864,51.6939,26900.0
2012-04-24 10:05:00,69.46,69.74,69.46,69.73,27200.0,51.6939,51.9023,51.6939,51.8948,27200.0
2012-04-24 10:10:00,69.73,69.75,69.67,69.68,17500.0,51.8948,51.9097,51.8502,51.8576,17500.0
2012-04-24 10:15:00,69.67,69.71,69.63,69.7,9900.0,51.8502,51.8799,51.8204,51.8725,9900.0
2012-04-24 10:20:00,69.69,69.74,69.67,69.74,8400.0,51.8651,51.9023,51.8502,51.9023,8400.0
2012-04-24 10:25:00,69.73,69.8,69.72,69.79,10000.0,51.8948,51.9469,51.8874,51.9395,10000.0
2012-04-24 10:30:00,69.79,69.82,69.78,69.78,16500.0,51.9395,51.9618,51.932,51.932,16500.0
2012-04-24 10:35:00,69.77,69.87,69.77,69.86,17900.0,51.9246,51.999,51.9246,51.9916,17900.0
2012-04-24 10:40:00,69.84,69.97,69.84,69.93,15800.0,51.9767,52.0734,51.9767,52.0437,15800.0
2012-04-24 10:45:00,69.93,69.99,69.9,69.99,9300.0,52.0437,52.0883,52.0213,52.0883,9300.0
2012-04-24 10:50:00,69.98,70.0,69.95,70.0,19500.0,52.0809,52.0958,52.0585,52.0958,19500.0
2012-04-24 10:55:00,69.99,70.06,69.97,70.05,9700.0,52.0883,52.1404,52.0734,52.133,9700.0
2012-04-24 11:00:00,70.02,70.09,70.01,70.02,5700.0,52.1106,52.1627,52.1032,52.1106,5700.0
2012-04-24 11:05:00,70.0,70.06,70.0,70.06,9700.0,52.0958,52.1404,52.0958,52.1404,9700.0
2012-04-24 11:10:00,70.06,70.11,70.04,70.11,8100.0,52.1404,52.1776,52.1255,52.1776,8100.0
2012-04-24 11:15:00,70.11,70.17,70.11,70.13,10700.0,52.1776,52.2223,52.1776,52.1925,10700.0
2012-04-24 11:20:00,70.13,70.17,70.1,70.16,8100.0,52.1925,52.2223,52.1702,52.2148,8100.0
2012-04-24 11:25:00,70.16,70.2,70.16,70.17,12200.0,52.2148,52.2446,52.2148,52.2223,12200.0
2012-04-24 11:30:00,70.17,70.17,70.11,70.11,3600.0,52.2223,52.2223,52.1776,52.1776,3600.0
2012-04-24 11:35:00,70.1,70.1,70.04,70.06,4300.0,52.1702,52.1702,52.1255,52.1404,4300.0
2012-04-24 11:40:00,70.04,70.06,70.02,70.04,5300.0,52.1255,52.1404,52.1106,52.1255,5300.0
2012-04-24 11:45:00,70.03,70.06,70.03,70.06,1300.0,52.1181,52.1404,52.1181,52.1404,1300.0
2012-04-24 11:50:00,70.05,70.06,70.03,70.06,4100.0,52.133,52.1404,52.1181,52.1404,4100.0
2012-04-24 11:55:00,70.04,70.04,70.0,70.02,3700.0,52.1255,52.1255,52.0958,52.1106,3700.0
2012-04-24 12:00:00,70.01,70.02,69.98,70.01,4500.0,52.1032,52.1106,52.0809,52.1032,4500.0
2012-04-24 12:05:00,70.0,70.03,69.98,70.03,6700.0,52.0958,52.1181,52.0809,52.1181,6700.0
2012-04-24 12:10:00,70.02,70.03,69.97,70.0,7500.0,52.1106,52.1181,52.0734,52.0958,7500.0
2012-04-24 12:15:00,70.0,70.03,69.98,70.02,6400.0,52.0958,52.1181,52.0809,52.1106,6400.0
2012-04-24 12:20:00,70.01,70.03,69.98,70.03,8400.0,52.1032,52.1181,52.0809,52.1181,8400.0
2012-04-24 12:25:00,70.02,70.03,70.0,70.01,5700.0,52.1106,52.1181,52.0958,52.1032,5700.0
2012-04-24 12:30:00,70.02,70.06,70.02,70.05,4100.0,52.1106,52.1404,52.1106,52.133,4100.0
2012-04-24 12:35:00,70.05,70.05,70.0,70.03,9200.0,52.133,52.133,52.0958,52.1181,9200.0
2012-04-24 12:40:00,70.02,70.02,70.0,70.0,4000.0,52.1106,52.1106,52.0958,52.0958,4000.0
2012-04-24 12:45:00,70.01,70.02,70.0,70.01,5000.0,52.1032,52.1106,52.0958,52.1032,5000.0
2012-04-24 12:50:00,70.01,70.05,70.0,70.01,14700.0,52.1032,52.133,52.0958,52.1032,14700.0
2012-04-24 12:55:00,70.01,70.04,70.01,70.04,7600.0,52.1032,52.1255,52.1032,52.1255,7600.0
2012-04-24 13:00:00,70.04,70.06,70.03,70.06,8500.0,52.1255,52.1404,52.1181,52.1404,8500.0
2012-04-24 13:05:00,70.05,70.06,70.05,70.05,6200.0,52.133,52.1404,52.133,52.133,6200.0
2012-04-24 13:10:00,70.05,70.06,70.04,70.04,3600.0,52.133,52.1404,52.1255,52.1255,3600.0
2012-04-24 13:15:00,70.04,70.06,70.01,70.05,15300.0,52.1255,52.1404,52.1032,52.133,15300.0
2012-04-24 13:20:00,70.05,70.1,70.05,70.06,6900.0,52.133,52.1702,52.133,52.1404,6900.0
2012-04-24 13:25:00,70.06,70.06,70.04,70.04,4900.0,52.1404,52.1404,52.1255,52.1255,4900.0
2012-04-24 13:30:00,70.04,70.12,70.04,70.11,20400.0,52.1255,52.1851,52.1255,52.1776,20400.0
2012-04-24 13:35:00,70.11,70.12,70.06,70.12,18800.0,52.1776,52.1851,52.1404,52.1851,18800.0
2012-04-24 13:40:00,70.12,70.16,70.07,70.13,20800.0,52.1851,52.2148,52.1479,52.1925,20800.0
2012-04-24 13:45:00,70.13,70.14,70.09,70.13,20600.0,52.1925,52.2,52.1627,52.1925,20600.0
2012-04-24 13:50:00,70.14,70.14,70.09,70.1,35300.0,52.2,52.2,52.1627,52.1702,35300.0
2012-04-24 13:55:00,70.1,70.11,70.01,70.02,35700.0,52.1702,52.1776,52.1032,52.1106,35700.0
2012-04-24 14:00:00,70.02,70.06,70.01,70.03,27100.0,52.1106,52.1404,52.1032,52.1181,27100.0
2012-04-24 14:05:00,70.04,70.04,70.02,70.03,14600.0,52.1255,52.1255,52.1106,52.1181,14600.0
2012-04-24 14:10:00,70.03,70.03,70.0,70.01,16700.0,52.1181,52.1181,52.0958,52.1032,16700.0
2012-04-24 14:15:00,70.02,70.02,70.0,70.0,13500.0,52.1106,52.1106,52.0958,52.0958,13500.0
2012-04-24 14:20:00,70.0,70.01,70.0,70.0,11500.0,52.0958,52.1032,52.0958,52.0958,11500.0
2012-04-24 14:25:00,70.0,70.01,69.96,69.97,60300.0,52.0958,52.1032,52.066,52.0734,60300.0
2012-04-24 14:30:00,69.97,70.03,69.95,70.01,19300.0,52.0734,52.1181,52.0585,52.1032,19300.0
2012-04-24 14:35:00,70.01,70.1,70.01,70.1,5200.0,52.1032,52.1702,52.1032,52.1702,5200.0
2012-04-24 14:40:00,70.11,70.17,70.1,70.11,15100.0,52.1776,52.2223,52.1702,52.1776,15100.0
2012-04-24 14:45:00,70.12,70.14,70.09,70.13,7900.0,52.1851,52.2,52.1627,52.1925,7900.0
2012-04-24 14:50:00,70.14,70.18,70.13,70.17,10200.0,52.2,52.2297,52.1925,52.2223,10200.0
2012-04-24 14:55:00,70.17,70.18,70.13,70.14,16800.0,52.2223,52.2297,52.1925,52.2,16800.0
2012-04-24 15:00:00,70.14,70.17,70.09,70.1,31600.0,52.2,52.2223,52.1627,52.1702,31600.0
2012-04-24 15:05:00,70.1,70.12,70.08,70.11,20100.0,52.1702,52.1851,52.1553,52.1776,20100.0
2012-04-24 15:10:00,70.12,70.12,70.06,70.09,13100.0,52.1851,52.1851,52.1404,52.1627,13100.0
2012-04-24 15:15:00,70.08,70.12,70.04,70.04,18800.0,52.1553,52.1851,52.1255,52.1255,18800.0
2012-04-24 15:20:00,70.04,70.1,70.02,70.09,16200.0,52.1255,52.1702,52.1106,52.1627,16200.0
2012-04-24 15:25:00,70.08,70.08,70.0,70.01,37900.0,52.1553,52.1553,52.0958,52.1032,37900.0
2012-04-24 15:30:00,70.01,70.08,70.01,70.08,22400.0,52.1032,52.1553,52.1032,52.1553,22400.0
2012-04-24 15:35:00,70.08,70.1,70.0,70.01,21700.0,52.1553,52.1702,52.0958,52.1032,21700.0
2012-04-24 15:40:00,70.01,70.09,70.01,70.08,27800.0,52.1032,52.1627,52.1032,52.1553,27800.0
2012-04-24 15:45:00,70.08,70.14,70.06,70.09,70200.0,52.1553,52.2,52.1404,52.1627,70200.0
2012-04-24 15:50:00,70.08,70.08,70.0,70.0,35800.0,52.1553,52.1553,52.0958,52.0958,35800.0
2012-04-24 15:55:00,70.02,70.12,70.02,70.1,61800.0,52.1106,52.1851,52.1106,52.1702,61800.0
2012-04-25 09:30:00,69.88,70.47,69.17,69.25,104700.0,52.0065,52.4455,51.4781,51.5376,104700.0
2012-04-25 09:35:00,69.2,69.9,69.2,69.46,48600.0,51.5004,52.0213,51.5004,51.6939,48600.0
2012-04-25 09:40:00,69.34,69.6,69.25,69.53,25800.0,51.6046,51.7981,51.5376,51.746,25800.0
2012-04-25 09:45:00,69.51,69.6,68.86,68.95,65500.0,51.7311,51.7981,51.2473,51.3143,65500.0
2012-04-25 09:50:00,68.99,69.34,68.62,68.7,39100.0,51.3441,51.6046,51.0687,51.1283,39100.0
2012-04-25 09:55:00,68.76,68.89,68.6,68.73,56100.0,51.1729,51.2697,51.0538,51.1506,56100.0
2012-04-25 10:00:00,68.77,69.34,68.72,69.31,36300.0,51.1804,51.6046,51.1432,51.5822,36300.0
2012-04-25 10:05:00,69.28,69.34,69.23,69.3,43900.0,51.5599,51.6046,51.5227,51.5748,43900.0
2012-04-25 10:10:00,69.29,69.61,69.23,69.43,49100.0,51.5674,51.8055,51.5227,51.6716,49100.0
2012-04-25 10:15:00,69.43,69.46,68.93,68.94,41100.0,51.6716,51.6939,51.2994,51.3069,41100.0
2012-04-25 10:20:00,68.94,69.03,68.89,68.89,120300.0,51.3069,51.3739,51.2697,51.2697,120300.0
2012-04-25 10:25:00,68.89,68.9,68.23,68.28,64100.0,51.2697,51.2771,50.7785,50.8157,64100.0
2012-04-25 10:30:00,68.28,68.31,67.56,67.61,161600.0,50.8157,50.838,50.2799,50.3171,161600.0
2012-04-25 10:35:00,67.6,67.85,67.4,67.75,93300.0,50.3096,50.4957,50.1608,50.4213,93300.0
2012-04-25 10:40:00,67.76,67.87,67.73,67.75,47400.0,50.4287,50.5106,50.4064,50.4213,47400.0
2012-04-25 10:45:00,67.75,67.83,67.63,67.83,32000.0,50.4213,50.4808,50.3319,50.4808,32000.0
2012-04-25 10:50:00,67.81,68.09,67.81,68.01,35200.0,50.4659,50.6743,50.4659,50.6148,35200.0
2012-04-25 10:55:00,68.01,68.13,67.97,68.13,18300.0,50.6148,50.7041,50.585,50.7041,18300.0
2012-04-25 11:00:00,68.13,68.36,68.13,68.2,41600.0,50.7041,50.8752,50.7041,50.7562,41600.0
2012-04-25 11:05:00,68.21,68.31,68.11,68.21,32800.0,50.7636,50.838,50.6892,50.7636,32800.0
2012-04-25 11:10:00,68.22,68.39,68.22,68.37,29400.0,50.771,50.8976,50.771,50.8827,29400.0
2012-04-25 11:15:00,68.37,68.4,68.28,68.35,51500.0,50.8827,50.905,50.8157,50.8678,51500.0
2012-04-25 11:20:00,68.36,68.42,68.32,68.38,27900.0,50.8752,50.9199,50.8455,50.8901,27900.0
2012-04-25 11:25:00,68.38,68.42,68.35,68.42,17300.0,50.8901,50.9199,50.8678,50.9199,17300.0
2012-04-25 11:30:00,68.41,68.46,68.39,68.41,21900.0,50.9124,50.9497,50.8976,50.9124,21900.0
2012-04-25 11:35:00,68.41,68.41,68.19,68.25,39900.0,50.9124,50.9124,50.7487,50.7934,39900.0
2012-04-25 11:40:00,68.24,68.27,68.13,68.16,18800.0,50.7859,50.8083,50.7041,50.7264,18800.0
2012-04-25 11:45:00,68.16,68.16,68.0,68.02,23800.0,50.7264,50.7264,50.6073,50.6222,23800.0
2012-04-25 11:50:00,68.01,68.01,67.91,67.92,24700.0,50.6148,50.6148,50.5403,50.5478,24700.0
2012-04-25 11:55:00,67.94,68.06,67.91,68.03,23900.0,50.5627,50.652,50.5403,50.6296,23900.0
2012-04-25 12:00:00,68.03,68.18,68.03,68.18,19300.0,50.6296,50.7413,50.6296,50.7413,19300.0
2012-04-25 12:05:00,68.18,68.18,67.99,67.99,21100.0,50.7413,50.7413,50.5999,50.5999,21100.0
2012-04-25 12:10:00,68.0,68.0,67.84,67.89,52500.0,50.6073,50.6073,50.4882,50.5254,52500.0
2012-04-25 12:15:00,67.88,67.89,67.75,67.85,20600.0,50.518,50.5254,50.4213,50.4957,20600.0
2012-04-25 12:20:00,67.85,67.86,67.61,67.62,44600.0,50.4957,50.5031,50.3171,50.3245,44600.0
2012-04-25 12:25:00,67.61,67.68,67.54,67.64,24900.0,50.3171,50.3692,50.265,50.3394,24900.0
2012-04-25 12:30:00,67.66,67.7,67.54,67.7,36500.0,50.3543,50.384,50.265,50.384,36500.0
2012-04-25 12:35:00,67.69,67.74,67.57,67.65,56000.0,50.3766,50.4138,50.2873,50.3468,56000.0
2012-04-25 12:40:00,67.66,67.91,67.66,67.79,65800.0,50.3543,50.5403,50.3543,50.451,65800.0
2012-04-25 12:45:00,67.78,67.8,67.72,67.8,59700.0,50.4436,50.4585,50.3989,50.4585,59700.0
2012-04-25 12:50:00,67.8,67.82,67.73,67.75,25000.0,50.4585,50.4733,50.4064,50.4213,25000.0
2012-04-25 12:55:00,67.74,67.85,67.73,67.8,47600.0,50.4138,50.4957,50.4064,50.4585,47600.0
2012-04-25 13:00:00,67.81,67.84,67.78,67.78,74600.0,50.4659,50.4882,50.4436,50.4436,74600.0
2012-04-25 13:05:00,67.77,67.85,67.76,67.76,33100.0,50.4361,50.4957,50.4287,50.4287,33100.0
2012-04-25 13:10:00,67.74,67.84,67.73,67.79,105100.0,50.4138,50.4882,50.4064,50.451,105100.0
2012-04-25 13:15:00,67.78,67.79,67.61,67.61,16000.0,50.4436,50.451,50.3171,50.3171,16000.0
2012-04-25 13:20:00,67.61,67.65,67.58,67.63,32300.0,50.3171,50.3468,50.2947,50.3319,32300.0
2012-04-25 13:25:00,67.63,67.81,67.61,67.72,34100.0,50.3319,50.4659,50.3171,50.3989,34100.0
2012-04-25 13:30:00,67.72,67.74,67.68,67.73,22600.0,50.3989,50.4138,50.3692,50.4064,22600.0
2012-04-25 13:35:00,67.73,67.78,67.71,67.71,22400.0,50.4064,50.4436,50.3915,50.3915,22400.0
2012-04-25 13:40:00,67.71,67.78,67.69,67.77,24100.0,50.3915,50.4436,50.3766,50.4361,24100.0
2012-04-25 13:45:00,67.77,67.93,67.77,67.92,46400.0,50.4361,50.5552,50.4361,50.5478,46400.0
2012-04-25 13:50:00,67.93,67.98,67.78,67.79,38700.0,50.5552,50.5924,50.4436,50.451,38700.0
2012-04-25 13:55:00,67.77,67.78,67.66,67.66,10700.0,50.4361,50.4436,50.3543,50.3543,10700.0
2012-04-25 14:00:00,67.66,67.69,67.58,67.6,38400.0,50.3543,50.3766,50.2947,50.3096,38400.0
2012-04-25 14:05:00,67.58,67.58,67.54,67.56,17200.0,50.2947,50.2947,50.265,50.2799,17200.0
2012-04-25 14:10:00,67.55,67.58,67.5,67.51,27000.0,50.2724,50.2947,50.2352,50.2426,27000.0
2012-04-25 14:15:00,67.52,67.57,67.49,67.57,26100.0,50.2501,50.2873,50.2278,50.2873,26100.0
2012-04-25 14:20:00,67.57,67.8,67.52,67.74,25800.0,50.2873,50.4585,50.2501,50.4138,25800.0
2012-04-25 14:25:00,67.73,67.74,67.59,67.59,22400.0,50.4064,50.4138,50.3022,50.3022,22400.0
2012-04-25 14:30:00,67.59,67.63,67.5,67.53,44600.0,50.3022,50.3319,50.2352,50.2575,44600.0
2012-04-25 14:35:00,67.53,67.54,67.49,67.53,42400.0,50.2575,50.265,50.2278,50.2575,42400.0
2012-04-25 14:40:00,67.53,67.54,67.51,67.52,26300.0,50.2575,50.265,50.2426,50.2501,26300.0
2012-04-25 14:45:00,67.51,67.55,67.51,67.54,23700.0,50.2426,50.2724,50.2426,50.265,23700.0
2012-04-25 14:50:00,67.55,67.67,67.5,67.67,41600.0,50.2724,50.3617,50.2352,50.3617,41600.0
2012-04-25 14:55:00,67.67,67.7,67.55,67.7,36300.0,50.3617,50.384,50.2724,50.384,36300.0
2012-04-25 15:00:00,67.69,67.73,67.65,67.66,26800.0,50.3766,50.4064,50.3468,50.3543,26800.0
2012-04-25 15:05:00,67.65,67.68,67.5,67.54,43900.0,50.3468,50.3692,50.2352,50.265,43900.0
2012-04-25 15:10:00,67.54,67.56,67.51,67.52,27500.0,50.265,50.2799,50.2426,50.2501,27500.0
2012-04-25 15:15:00,67.51,67.51,67.38,67.39,42800.0,50.2426,50.2426,50.1459,50.1533,42800.0
2012-04-25 15:20:00,67.39,67.39,67.21,67.34,76700.0,50.1533,50.1533,50.0194,50.1161,76700.0
2012-04-25 15:25:00,67.33,67.38,67.3,67.31,42100.0,50.1087,50.1459,50.0864,50.0938,42100.0
2012-04-25 15:30:00,67.33,67.38,67.3,67.37,41400.0,50.1087,50.1459,50.0864,50.1384,41400.0
2012-04-25 15:35:00,67.37,67.51,67.36,67.42,58600.0,50.1384,50.2426,50.131,50.1757,58600.0
2012-04-25 15:40:00,67.41,67.45,67.4,67.4,58400.0,50.1682,50.198,50.1608,50.1608,58400.0
2012-04-25 15:45:00,67.4,67.42,67.37,67.39,74000.0,50.1608,50.1757,50.1384,50.1533,74000.0
2012-04-25 15:50:00,67.38,67.5,67.38,67.5,83600.0,50.1459,50.2352,50.1459,50.2352,83600.0
2012-04-25 15:55:00,67.5,67.55,67.47,67.5,147900.0,50.2352,50.2724,50.2129,50.2352,147900.0
2012-04-26 09:30:00,66.79,67.28,66.54,66.77,94700.0,49.7068,50.0715,49.5207,49.6919,94700.0
2012-04-26 09:35:00,66.77,67.0,66.49,66.49,76300.0,49.6919,49.8631,49.4835,49.4835,76300.0
2012-04-26 09:40:00,66.5,66.55,66.49,66.5,65900.0,49.491,49.5282,49.4835,49.491,65900.0
2012-04-26 09:45:00,66.49,66.55,66.44,66.52,81000.0,49.4835,49.5282,49.4463,49.5059,81000.0
2012-04-26 09:50:00,66.54,66.79,66.52,66.77,58300.0,49.5207,49.7068,49.5059,49.6919,58300.0
2012-04-26 09:55:00,66.79,67.08,66.75,67.08,26300.0,49.7068,49.9226,49.677,49.9226,26300.0
2012-04-26 10:00:00,67.12,67.19,66.9,67.05,24800.0,49.9524,50.0045,49.7887,49.9003,24800.0
2012-04-26 10:05:00,67.03,67.16,66.92,66.93,24900.0,49.8854,49.9822,49.8035,49.811,24900.0
2012-04-26 10:10:00,66.93,67.16,66.93,67.14,19700.0,49.811,49.9822,49.811,49.9673,19700.0
2012-04-26 10:15:00,67.14,67.21,67.04,67.21,23700.0,49.9673,50.0194,49.8929,50.0194,23700.0
2012-04-26 10:20:00,67.23,67.26,67.19,67.21,15300.0,50.0343,50.0566,50.0045,50.0194,15300.0
2012-04-26 10:25:00,67.2,67.39,67.18,67.37,29500.0,50.0119,50.1533,49.997,50.1384,29500.0
2012-04-26 10:30:00,67.35,67.36,67.27,67.35,33500.0,50.1236,50.131,50.064,50.1236,33500.0
2012-04-26 10:35:00,67.37,67.41,67.3,67.39,13300.0,50.1384,50.1682,50.0864,50.1533,13300.0
2012-04-26 10:40:00,67.4,67.44,67.32,67.42,15800.0,50.1608,50.1905,50.1012,50.1757,15800.0
2012-04-26 10:45:00,67.41,67.47,67.4,67.47,7500.0,50.1682,50.2129,50.1608,50.2129,7500.0
2012-04-26 10:50:00,67.47,67.48,67.22,67.24,21200.0,50.2129,50.2203,50.0268,50.0417,21200.0
2012-04-26 10:55:00,67.24,67.27,67.2,67.23,16200.0,50.0417,50.064,50.0119,50.0343,16200.0
2012-04-26 11:00:00,67.22,67.3,67.21,67.26,53400.0,50.0268,50.0864,50.0194,50.0566,53400.0
2012-04-26 11:05:00,67.28,67.28,67.17,67.18,16100.0,50.0715,50.0715,49.9896,49.997,16100.0
2012-04-26 11:10:00,67.19,67.21,67.15,67.21,13500.0,50.0045,50.0194,49.9747,50.0194,13500.0
2012-04-26 11:15:00,67.2,67.25,67.19,67.23,13900.0,50.0119,50.0491,50.0045,50.0343,13900.0
2012-04-26 11:20:00,67.23,67.3,67.23,67.29,15700.0,50.0343,50.0864,50.0343,50.0789,15700.0
2012-04-26 11:25:00,67.29,67.39,67.27,67.38,13000.0,50.0789,50.1533,50.064,50.1459,13000.0
2012-04-26 11:30:00,67.37,67.37,67.2,67.25,17400.0,50.1384,50.1384,50.0119,50.0491,17400.0
2012-04-26 11:35:00,67.24,67.34,67.23,67.32,16400.0,50.0417,50.1161,50.0343,50.1012,16400.0
2012-04-26 11:40:00,67.33,67.44,67.33,67.44,9800.0,50.1087,50.1905,50.1087,50.1905,9800.0
2012-04-26 11:45:00,67.44,67.48,67.43,67.47,8400.0,50.1905,50.2203,50.1831,50.2129,8400.0
2012-04-26 11:50:00,67.47,67.51,67.46,67.49,14200.0,50.2129,50.2426,50.2054,50.2278,14200.0
2012-04-26 11:55:00,67.47,67.48,67.31,67.32,69900.0,50.2129,50.2203,50.0938,50.1012,69900.0
2012-04-26 12:00:00,67.33,67.33,67.09,67.09,24900.0,50.1087,50.1087,49.9301,49.9301,24900.0
2012-04-26 12:05:00,67.09,67.11,66.99,66.99,26100.0,49.9301,49.9449,49.8556,49.8556,26100.0
2012-04-26 12:10:00,66.98,67.04,66.97,67.02,18200.0,49.8482,49.8929,49.8408,49.878,18200.0
2012-04-26 12:15:00,67.01,67.02,66.9,66.91,24800.0,49.8705,49.878,49.7887,49.7961,24800.0
2012-04-26 12:20:00,66.92,66.92,66.76,66.77,24000.0,49.8035,49.8035,49.6845,49.6919,24000.0
2012-04-26 12:25:00,66.77,66.9,66.75,66.75,39700.0,49.6919,49.7887,49.677,49.677,39700.0
2012-04-26 12:30:00,66.75,66.85,66.75,66.82,77600.0,49.677,49.7515,49.677,49.7291,77600.0
2012-04-26 12:35:00,66.84,66.84,66.75,66.75,17200.0,49.744,49.744,49.677,49.677,17200.0
2012-04-26 12:40:00,66.75,66.86,66.73,66.8,44200.0,49.677,49.7589,49.6621,49.7142,44200.0
2012-04-26 12:45:00,66.8,66.82,66.76,66.8,14800.0,49.7142,49.7291,49.6845,49.7142,14800.0
2012-04-26 12:50:00,66.8,66.85,66.79,66.85,10600.0,49.7142,49.7515,49.7068,49.7515,10600.0
2012-04-26 12:55:00,66.84,66.86,66.81,66.86,10900.0,49.744,49.7589,49.7217,49.7589,10900.0
2012-04-26 13:00:00,66.86,66.92,66.81,66.81,24300.0,49.7589,49.8035,49.7217,49.7217,24300.0
2012-04-26 13:05:00,66.81,66.84,66.79,66.82,9700.0,49.7217,49.744,49.7068,49.7291,9700.0
2012-04-26 13:10:00,66.82,66.83,66.78,66.8,9700.0,49.7291,49.7366,49.6994,49.7142,9700.0
2012-04-26 13:15:00,66.78,66.83,66.78,66.8,34300.0,49.6994,49.7366,49.6994,49.7142,34300.0
2012-04-26 13:20:00,66.8,66.89,66.8,66.84,26200.0,49.7142,49.7812,49.7142,49.744,26200.0
2012-04-26 13:25:00,66.84,66.84,66.75,66.75,19600.0,49.744,49.744,49.677,49.677,19600.0
2012-04-26 13:30:00,66.75,66.82,66.75,66.82,16700.0,49.677,49.7291,49.677,49.7291,16700.0
2012-04-26 13:35:00,66.83,66.89,66.77,66.81,58800.0,49.7366,49.7812,49.6919,49.7217,58800.0
2012-04-26 13:40:00,66.8,66.8,66.74,66.76,23000.0,49.7142,49.7142,49.6696,49.6845,23000.0
2012-04-26 13:45:00,66.76,66.81,66.74,66.77,32000.0,49.6845,49.7217,49.6696,49.6919,32000.0
2012-04-26 13:50:00,66.77,66.81,66.75,66.8,27300.0,49.6919,49.7217,49.677,49.7142,27300.0
2012-04-26 13:55:00,66.81,66.86,66.79,66.82,35100.0,49.7217,49.7589,49.7068,49.7291,35100.0
2012-04-26 14:00:00,66.82,66.92,66.82,66.9,32500.0,49.7291,49.8035,49.7291,49.7887,32500.0
2012-04-26 14:05:00,66.9,66.97,66.87,66.87,28400.0,49.7887,49.8408,49.7663,49.7663,28400.0
2012-04-26 14:10:00,66.88,66.88,66.84,66.87,23800.0,49.7738,49.7738,49.744,49.7663,23800.0
2012-04-26 14:15:00,66.88,67.02,66.87,67.01,38400.0,49.7738,49.878,49.7663,49.8705,38400.0
2012-04-26 14:20:00,67.02,67.02,66.95,66.99,29900.0,49.878,49.878,49.8259,49.8556,29900.0
2012-04-26 14:25:00,66.99,67.02,66.89,66.9,21700.0,49.8556,49.878,49.7812,49.7887,21700.0
2012-04-26 14:30:00,66.9,67.05,66.9,67.05,35000.0,49.7887,49.9003,49.7887,49.9003,35000.0
2012-04-26 14:35:00,67.06,67.07,66.94,67.0,25900.0,49.9077,49.9152,49.8184,49.8631,25900.0
2012-04-26 14:40:00,67.0,67.04,66.96,66.99,70600.0,49.8631,49.8929,49.8333,49.8556,70600.0
2012-04-26 14:45:00,67.01,67.01,66.97,66.97,18700.0,49.8705,49.8705,49.8408,49.8408,18700.0
2012-04-26 14:50:00,66.97,67.01,66.96,66.96,15600.0,49.8408,49.8705,49.8333,49.8333,15600.0
2012-04-26 14:55:00,66.96,67.01,66.95,66.98,18700.0,49.8333,49.8705,49.8259,49.8482,18700.0
2012-04-26 15:00:00,66.98,67.0,66.96,67.0,15600.0,49.8482,49.8631,49.8333,49.8631,15600.0
2012-04-26 15:05:00,66.99,67.0,66.95,66.96,29000.0,49.8556,49.8631,49.8259,49.8333,29000.0
2012-04-26 15:10:00,66.96,67.02,66.95,67.0,26300.0,49.8333,49.878,49.8259,49.8631,26300.0
2012-04-26 15:15:00,66.99,67.03,66.98,66.99,40000.0,49.8556,49.8854,49.8482,49.8556,40000.0
2012-04-26 15:20:00,66.99,67.01,66.97,66.99,28900.0,49.8556,49.8705,49.8408,49.8556,28900.0
2012-04-26 15:25:00,67.0,67.02,66.97,67.02,44900.0,49.8631,49.878,49.8408,49.878,44900.0
2012-04-26 15:30:00,67.02,67.03,66.96,66.98,59200.0,49.878,49.8854,49.8333,49.8482,59200.0
2012-04-26 15:35:00,66.98,67.08,66.98,67.04,44000.0,49.8482,49.9226,49.8482,49.8929,44000.0
2012-04-26 15:40:00,67.05,67.14,67.04,67.13,38500.0,49.9003,49.9673,49.8929,49.9598,38500.0
2012-04-26 15:45:00,67.12,67.21,67.1,67.1,69100.0,49.9524,50.0194,49.9375,49.9375,69100.0
2012-04-26 15:50:00,67.11,67.15,67.09,67.12,60800.0,49.9449,49.9747,49.9301,49.9524,60800.0
2012-04-26 15:55:00,67.12,67.13,67.05,67.05,147200.0,49.9524,49.9598,49.9003,49.9003,147200.0
2012-04-27 09:30:00,67.38,67.83,67.26,67.78,81600.0,50.1459,50.4808,50.0566,50.4436,81600.0
2012-04-27 09:35:00,67.76,67.86,67.47,67.59,157100.0,50.4287,50.5031,50.2129,50.3022,157100.0
2012-04-27 09:40:00,67.6,67.73,67.6,67.71,18700.0,50.3096,50.4064,50.3096,50.3915,18700.0
2012-04-27 09:45:00,67.72,67.74,67.6,67.6,31200.0,50.3989,50.4138,50.3096,50.3096,31200.0
2012-04-27 09:50:00,67.6,67.62,67.5,67.52,13900.0,50.3096,50.3245,50.2352,50.2501,13900.0
2012-04-27 09:55:00,67.57,67.62,67.44,67.51,18800.0,50.2873,50.3245,50.1905,50.2426,18800.0
2012-04-27 10:00:00,67.51,67.54,67.41,67.46,29000.0,50.2426,50.265,50.1682,50.2054,29000.0
2012-04-27 10:05:00,67.46,67.48,67.3,67.33,33700.0,50.2054,50.2203,50.0864,50.1087,33700.0
2012-04-27 10:10:00,67.33,67.33,67.15,67.15,34000.0,50.1087,50.1087,49.9747,49.9747,34000.0
2012-04-27 10:15:00,67.15,67.27,67.12,67.24,25800.0,49.9747,50.064,49.9524,50.0417,25800.0
2012-04-27 10:20:00,67.22,67.25,67.15,67.16,19600.0,50.0268,50.0491,49.9747,49.9822,19600.0
2012-04-27 10:25:00,67.17,67.2,67.12,67.16,8500.0,49.9896,50.0119,49.9524,49.9822,8500.0
2012-04-27 10:30:00,67.15,67.19,67.07,67.15,10300.0,49.9747,50.0045,49.9152,49.9747,10300.0
2012-04-27 10:35:00,67.15,67.24,67.15,67.22,5900.0,49.9747,50.0417,49.9747,50.0268,5900.0
2012-04-27 10:40:00,67.21,67.22,67.12,67.12,9800.0,50.0194,50.0268,49.9524,49.9524,9800.0
2012-04-27 10:45:00,67.12,67.16,67.07,67.16,8300.0,49.9524,49.9822,49.9152,49.9822,8300.0
2012-04-27 10:50:00,67.14,67.2,67.12,67.19,12500.0,49.9673,50.0119,49.9524,50.0045,12500.0
2012-04-27 10:55:00,67.19,67.27,67.17,67.23,57100.0,50.0045,50.064,49.9896,50.0343,57100.0
2012-04-27 11:00:00,67.23,67.37,67.23,67.28,18200.0,50.0343,50.1384,50.0343,50.0715,18200.0
2012-04-27 11:05:00,67.28,67.31,67.23,67.25,13900.0,50.0715,50.0938,50.0343,50.0491,13900.0
2012-04-27 11:10:00,67.25,67.25,67.17,67.18,16100.0,50.0491,50.0491,49.9896,49.997,16100.0
2012-04-27 11:15:00,67.19,67.23,67.16,67.16,20500.0,50.0045,50.0343,49.9822,49.9822,20500.0
2012-04-27 11:20:00,67.18,67.2,67.15,67.2,14300.0,49.997,50.0119,49.9747,50.0119,14300.0
2012-04-27 11:25:00,67.21,67.21,67.17,67.17,14300.0,50.0194,50.0194,49.9896,49.9896,14300.0
2012-04-27 11:30:00,67.2,67.22,67.18,67.22,16400.0,50.0119,50.0268,49.997,50.0268,16400.0
2012-04-27 11:35:00,67.22,67.24,67.19,67.2,44000.0,50.0268,50.0417,50.0045,50.0119,44000.0
2012-04-27 11:40:00,67.2,67.2,67.17,67.18,10400.0,50.0119,50.0119,49.9896,49.997,10400.0
2012-04-27 11:45:00,67.18,67.24,67.15,67.23,9700.0,49.997,50.0417,49.9747,50.0343,9700.0
2012-04-27 11:50:00,67.24,67.25,67.2,67.2,7600.0,50.0417,50.0491,50.0119,50.0119,7600.0
2012-04-27 11:55:00,67.2,67.21,67.16,67.16,15000.0,50.0119,50.0194,49.9822,49.9822,15000.0
2012-04-27 12:00:00,67.16,67.2,67.15,67.18,13600.0,49.9822,50.0119,49.9747,49.997,13600.0
2012-04-27 12:05:00,67.19,67.22,67.19,67.2,63300.0,50.0045,50.0268,50.0045,50.0119,63300.0
2012-04-27 12:10:00,67.2,67.34,67.2,67.34,9200.0,50.0119,50.1161,50.0119,50.1161,9200.0
2012-04-27 12:15:00,67.34,67.41,67.33,67.41,9700.0,50.1161,50.1682,50.1087,50.1682,9700.0
2012-04-27 12:20:00,67.4,67.41,67.38,67.38,10300.0,50.1608,50.1682,50.1459,50.1459,10300.0
2012-04-27 12:25:00,67.38,67.42,67.37,67.41,14000.0,50.1459,50.1757,50.1384,50.1682,14000.0
2012-04-27 12:30:00,67.4,67.43,67.38,67.42,15900.0,50.1608,50.1831,50.1459,50.1757,15900.0
2012-04-27 12:35:00,67.43,67.43,67.38,67.38,30100.0,50.1831,50.1831,50.1459,50.1459,30100.0
2012-04-27 12:40:00,67.39,67.4,67.37,67.37,8400.0,50.1533,50.1608,50.1384,50.1384,8400.0
2012-04-27 12:45:00,67.37,67.4,67.37,67.4,12500.0,50.1384,50.1608,50.1384,50.1608,12500.0
2012-04-27 12:50:00,67.39,67.4,67.37,67.39,8100.0,50.1533,50.1608,50.1384,50.1533,8100.0
2012-04-27 12:55:00,67.38,67.42,67.37,67.42,31600.0,50.1459,50.1757,50.1384,50.1757,31600.0
2012-04-27 13:00:00,67.42,67.45,67.41,67.45,27500.0,50.1757,50.198,50.1682,50.198,27500.0
2012-04-27 13:05:00,67.45,67.48,67.42,67.45,13600.0,50.198,50.2203,50.1757,50.198,13600.0
2012-04-27 13:10:00,67.46,67.51,67.46,67.51,22100.0,50.2054,50.2426,50.2054,50.2426,22100.0
2012-04-27 13:15:00,67.51,67.52,67.5,67.51,5700.0,50.2426,50.2501,50.2352,50.2426,5700.0
2012-04-27 13:20:00,67.51,67.55,67.51,67.55,13500.0,50.2426,50.2724,50.2426,50.2724,13500.0
2012-04-27 13:25:00,67.55,67.63,67.54,67.55,33400.0,50.2724,50.3319,50.265,50.2724,33400.0
2012-04-27 13:30:00,67.56,67.63,67.56,67.63,21400.0,50.2799,50.3319,50.2799,50.3319,21400.0
2012-04-27 13:35:00,67.64,67.7,67.63,67.66,12300.0,50.3394,50.384,50.3319,50.3543,12300.0
2012-04-27 13:40:00,67.66,67.8,67.66,67.75,20300.0,50.3543,50.4585,50.3543,50.4213,20300.0
2012-04-27 13:45:00,67.73,67.73,67.67,67.7,8200.0,50.4064,50.4064,50.3617,50.384,8200.0
2012-04-27 13:50:00,67.72,67.75,67.69,67.73,6900.0,50.3989,50.4213,50.3766,50.4064,6900.0
2012-04-27 13:55:00,67.72,67.72,67.69,67.71,36000.0,50.3989,50.3989,50.3766,50.3915,36000.0
2012-04-27 14:00:00,67.71,67.73,67.69,67.7,12700.0,50.3915,50.4064,50.3766,50.384,12700.0
2012-04-27 14:05:00,67.69,67.76,67.69,67.74,9700.0,50.3766,50.4287,50.3766,50.4138,9700.0
2012-04-27 14:10:00,67.74,67.81,67.74,67.81,8200.0,50.4138,50.4659,50.4138,50.4659,8200.0
2012-04-27 14:15:00,67.79,67.81,67.72,67.72,13100.0,50.451,50.4659,50.3989,50.3989,13100.0
2012-04-27 14:20:00,67.72,67.76,67.72,67.75,15200.0,50.3989,50.4287,50.3989,50.4213,15200.0
2012-04-27 14:25:00,67.75,67.75,67.68,67.69,20000.0,50.4213,50.4213,50.3692,50.3766,20000.0
2012-04-27 14:30:00,67.69,67.71,67.65,67.7,29400.0,50.3766,50.3915,50.3468,50.384,29400.0
2012-04-27 14:35:00,67.7,67.72,67.66,67.68,34500.0,50.384,50.3989,50.3543,50.3692,34500.0
2012-04-27 14:40:00,67.68,67.71,67.67,67.7,21600.0,50.3692,50.3915,50.3617,50.384,21600.0
2012-04-27 14:45:00,67.7,67.72,67.68,67.7,28800.0,50.384,50.3989,50.3692,50.384,28800.0
2012-04-27 14:50:00,67.7,67.7,67.67,67.67,22900.0,50.384,50.384,50.3617,50.3617,22900.0
2012-04-27 14:55:00,67.68,67.7,67.67,67.7,23000.0,50.3692,50.384,50.3617,50.384,23000.0
2012-04-27 15:00:00,67.7,67.71,67.66,67.67,12800.0,50.384,50.3915,50.3543,50.3617,12800.0
2012-04-27 15:05:00,67.68,67.79,67.67,67.76,22800.0,50.3692,50.451,50.3617,50.4287,22800.0
2012-04-27 15:10:00,67.76,67.78,67.74,67.77,20500.0,50.4287,50.4436,50.4138,50.4361,20500.0
2012-04-27 15:15:00,67.78,67.79,67.67,67.7,36600.0,50.4436,50.451,50.3617,50.384,36600.0
2012-04-27 15:20:00,67.7,67.7,67.65,67.66,41000.0,50.384,50.384,50.3468,50.3543,41000.0
2012-04-27 15:25:00,67.66,67.7,67.66,67.68,46200.0,50.3543,50.384,50.3543,50.3692,46200.0
2012-04-27 15:30:00,67.69,67.71,67.64,67.69,39000.0,50.3766,50.3915,50.3394,50.3766,39000.0
2012-04-27 15:35:00,67.71,67.71,67.65,67.65,35700.0,50.3915,50.3915,50.3468,50.3468,35700.0
2012-04-27 15:40:00,67.65,67.72,67.65,67.7,36800.0,50.3468,50.3989,50.3468,50.384,36800.0
2012-04-27 15:45:00,67.7,67.72,67.65,67.69,31100.0,50.384,50.3989,50.3468,50.3766,31100.0
2012-04-27 15:50:00,67.68,67.69,67.57,67.59,35100.0,50.3692,50.3766,50.2873,50.3022,35100.0
2012-04-27 15:55:00,67.6,67.65,67.57,67.59,89400.0,50.3096,50.3468,50.2873,50.3022,89400.0
2012-04-30 09:30:00,67.53,67.65,67.25,67.25,30600.0,50.2575,50.3468,50.0491,50.0491,30600.0
2012-04-30 09:35:00,67.27,67.44,67.21,67.22,7700.0,50.064,50.1905,50.0194,50.0268,7700.0
2012-04-30 09:40:00,67.21,67.28,67.02,67.02,19200.0,50.0194,50.0715,49.878,49.878,19200.0
2012-04-30 09:45:00,67.01,67.33,67.01,67.26,23900.0,49.8705,50.1087,49.8705,50.0566,23900.0
2012-04-30 09:50:00,67.26,67.3,67.21,67.21,6100.0,50.0566,50.0864,50.0194,50.0194,6100.0
2012-04-30 09:55:00,67.22,67.27,67.2,67.22,14100.0,50.0268,50.064,50.0119,50.0268,14100.0
2012-04-30 10:00:00,67.2,67.36,67.19,67.36,13600.0,50.0119,50.131,50.0045,50.131,13600.0
2012-04-30 10:05:00,67.36,67.47,67.36,67.42,15700.0,50.131,50.2129,50.131,50.1757,15700.0
2012-04-30 10:10:00,67.42,67.45,67.4,67.42,15600.0,50.1757,50.198,50.1608,50.1757,15600.0
2012-04-30 10:15:00,67.42,67.45,67.38,67.39,16600.0,50.1757,50.198,50.1459,50.1533,16600.0
2012-04-30 10:20:00,67.39,67.42,67.38,67.39,11600.0,50.1533,50.1757,50.1459,50.1533,11600.0
2012-04-30 10:25:00,67.4,67.45,67.38,67.4,11000.0,50.1608,50.198,50.1459,50.1608,11000.0
2012-04-30 10:30:00,67.4,67.4,67.35,67.35,18200.0,50.1608,50.1608,50.1236,50.1236,18200.0
2012-04-30 10:35:00,67.36,67.4,67.35,67.36,7600.0,50.131,50.1608,50.1236,50.131,7600.0
2012-04-30 10:40:00,67.34,67.41,67.33,67.4,9300.0,50.1161,50.1682,50.1087,50.1608,9300.0
2012-04-30 10:45:00,67.39,67.39,67.33,67.36,5700.0,50.1533,50.1533,50.1087,50.131,5700.0
2012-04-30 10:50:00,67.36,67.39,67.31,67.36,7400.0,50.131,50.1533,50.0938,50.131,7400.0
2012-04-30 10:55:00,67.36,67.37,67.29,67.29,7400.0,50.131,50.1384,50.0789,50.0789,7400.0
2012-04-30 11:00:00,67.28,67.32,67.27,67.31,6500.0,50.0715,50.1012,50.064,50.0938,6500.0
2012-04-30 11:05:00,67.3,67.35,67.3,67.35,5400.0,50.0864,50.1236,50.0864,50.1236,5400.0
2012-04-30 11:10:00,67.36,67.37,67.32,67.33,8800.0,50.131,50.1384,50.1012,50.1087,8800.0
2012-04-30 11:15:00,67.31,67.32,67.27,67.28,4800.0,50.0938,50.1012,50.064,50.0715,4800.0
2012-04-30 11:20:00,67.29,67.33,67.25,67.25,30500.0,50.0789,50.1087,50.0491,50.0491,30500.0
2012-04-30 11:25:00,67.26,67.27,67.22,67.25,6500.0,50.0566,50.064,50.0268,50.0491,6500.0
2012-04-30 11:30:00,67.26,67.28,67.25,67.25,7700.0,50.0566,50.0715,50.0491,50.0491,7700.0
2012-04-30 11:35:00,67.26,67.28,67.24,67.27,4400.0,50.0566,50.0715,50.0417,50.064,4400.0
2012-04-30 11:40:00,67.26,67.29,67.23,67.25,23000.0,50.0566,50.0789,50.0343,50.0491,23000.0
2012-04-30 11:45:00,67.25,67.28,67.24,67.27,3600.0,50.0491,50.0715,50.0417,50.064,3600.0
2012-04-30 11:50:00,67.27,67.29,67.26,67.28,5500.0,50.064,50.0789,50.0566,50.0715,5500.0
2012-04-30 11:55:00,67.28,67.29,67.27,67.28,7900.0,50.0715,50.0789,50.064,50.0715,7900.0
2012-04-30 12:00:00,67.29,67.32,67.24,67.24,54500.0,50.0789,50.1012,50.0417,50.0417,54500.0
2012-04-30 12:05:00,67.23,67.23,67.18,67.2,6900.0,50.0343,50.0343,49.997,50.0119,6900.0
2012-04-30 12:10:00,67.19,67.2,67.18,67.18,4300.0,50.0045,50.0119,49.997,49.997,4300.0
2012-04-30 12:15:00,67.18,67.19,67.17,67.19,6600.0,49.997,50.0045,49.9896,50.0045,6600.0
2012-04-30 12:20:00,67.17,67.19,67.16,67.19,54200.0,49.9896,50.0045,49.9822,50.0045,54200.0
2012-04-30 12:25:00,67.2,67.23,67.18,67.19,7400.0,50.0119,50.0343,49.997,50.0045,7400.0
2012-04-30 12:30:00,67.17,67.19,67.11,67.11,6100.0,49.9896,50.0045,49.9449,49.9449,6100.0
2012-04-30 12:35:00,67.12,67.12,67.04,67.08,35800.0,49.9524,49.9524,49.8929,49.9226,35800.0
2012-04-30 12:40:00,67.06,67.16,67.06,67.16,12100.0,49.9077,49.9822,49.9077,49.9822,12100.0
2012-04-30 12:45:00,67.16,67.21,67.15,67.15,17300.0,49.9822,50.0194,49.9747,49.9747,17300.0
2012-04-30 12:50:00,67.17,67.17,67.11,67.14,17200.0,49.9896,49.9896,49.9449,49.9673,17200.0
2012-04-30 12:55:00,67.14,67.14,67.07,67.08,13300.0,49.9673,49.9673,49.9152,49.9226,13300.0
2012-04-30 13:00:00,67.06,67.13,67.06,67.11,6500.0,49.9077,49.9598,49.9077,49.9449,6500.0
2012-04-30 13:05:00,67.12,67.17,67.1,67.17,12200.0,49.9524,49.9896,49.9375,49.9896,12200.0
2012-04-30 13:10:00,67.18,67.21,67.13,67.17,22400.0,49.997,50.0194,49.9598,49.9896,22400.0
2012-04-30 13:15:00,67.18,67.2,67.17,67.18,18900.0,49.997,50.0119,49.9896,49.997,18900.0
2012-04-30 13:20:00,67.18,67.25,67.18,67.25,17400.0,49.997,50.0491,49.997,50.0491,17400.0
2012-04-30 13:25:00,67.25,67.26,67.19,67.21,19900.0,50.0491,50.0566,50.0045,50.0194,19900.0
2012-04-30 13:30:00,67.21,67.22,67.17,67.17,30300.0,50.0194,50.0268,49.9896,49.9896,30300.0
2012-04-30 13:35:00,67.18,67.18,67.16,67.17,23200.0,49.997,49.997,49.9822,49.9896,23200.0
2012-04-30 13:40:00,67.17,67.18,67.15,67.15,28600.0,49.9896,49.997,49.9747,49.9747,28600.0
2012-04-30 13:45:00,67.15,67.22,67.14,67.22,48900.0,49.9747,50.0268,49.9673,50.0268,48900.0
2012-04-30 13:50:00,67.22,67.25,67.21,67.25,10600.0,50.0268,50.0491,50.0194,50.0491,10600.0
2012-04-30 13:55:00,67.25,67.34,67.25,67.33,40200.0,50.0491,50.1161,50.0491,50.1087,40200.0
2012-04-30 14:00:00,67.32,67.33,67.26,67.28,20200.0,50.1012,50.1087,50.0566,50.0715,20200.0
2012-04-30 14:05:00,67.29,67.35,67.29,67.3,47400.0,50.0789,50.1236,50.0789,50.0864,47400.0
2012-04-30 14:10:00,67.3,67.31,67.28,67.28,27800.0,50.0864,50.0938,50.0715,50.0715,27800.0
2012-04-30 14:15:00,67.29,67.36,67.29,67.34,44800.0,50.0789,50.131,50.0789,50.1161,44800.0
2012-04-30 14:20:00,67.34,67.39,67.34,67.36,30000.0,50.1161,50.1533,50.1161,50.131,30000.0
2012-04-30 14:25:00,67.36,67.39,67.36,67.38,24200.0,50.131,50.1533,50.131,50.1459,24200.0
2012-04-30 14:30:00,67.38,67.41,67.38,67.39,25600.0,50.1459,50.1682,50.1459,50.1533,25600.0
2012-04-30 14:35:00,67.39,67.4,67.33,67.39,38500.0,50.1533,50.1608,50.1087,50.1533,38500.0
2012-04-30 14:40:00,67.4,67.45,67.4,67.44,27200.0,50.1608,50.198,50.1608,50.1905,27200.0
2012-04-30 14:45:00,67.44,67.47,67.43,67.46,14200.0,50.1905,50.2129,50.1831,50.2054,14200.0
2012-04-30 14:50:00,67.46,67.53,67.45,67.53,30300.0,50.2054,50.2575,50.198,50.2575,30300.0
2012-04-30 14:55:00,67.53,67.64,67.53,67.64,81400.0,50.2575,50.3394,50.2575,50.3394,81400.0
2012-04-30 15:00:00,67.64,67.69,67.64,67.68,23300.0,50.3394,50.3766,50.3394,50.3692,23300.0
2012-04-30 15:05:00,67.69,67.7,67.67,67.68,34500.0,50.3766,50.384,50.3617,50.3692,34500.0
2012-04-30 15:10:00,67.68,67.74,67.67,67.69,40800.0,50.3692,50.4138,50.3617,50.3766,40800.0
2012-04-30 15:15:00,67.7,67.72,67.59,67.6,38200.0,50.384,50.3989,50.3022,50.3096,38200.0
2012-04-30 15:20:00,67.6,67.64,67.57,67.57,18900.0,50.3096,50.3394,50.2873,50.2873,18900.0
2012-04-30 15:25:00,67.57,67.6,67.52,67.54,19600.0,50.2873,50.3096,50.2501,50.265,19600.0
2012-04-30 15:30:00,67.54,67.61,67.52,67.57,24300.0,50.265,50.3171,50.2501,50.2873,24300.0
2012-04-30 15:35:00,67.58,67.59,67.5,67.53,53500.0,50.2947,50.3022,50.2352,50.2575,53500.0
2012-04-30 15:40:00,67.53,67.53,67.5,67.51,68600.0,50.2575,50.2575,50.2352,50.2426,68600.0
2012-04-30 15:45:00,67.5,67.52,67.45,67.46,78000.0,50.2352,50.2501,50.198,50.2054,78000.0
2012-04-30 15:50:00,67.46,67.5,67.45,67.5,70400.0,50.2054,50.2352,50.198,50.2352,70400.0
2012-04-30 15:55:00,67.49,67.52,67.44,67.49,154000.0,50.2278,50.2501,50.1905,50.2278,154000.0
2012-05-01 09:30:00,67.57,67.64,67.34,67.51,34000.0,50.2873,50.3394,50.1161,50.2426,34000.0
2012-05-01 09:35:00,67.54,67.77,67.51,67.77,19500.0,50.265,50.4361,50.2426,50.4361,19500.0
2012-05-01 09:40:00,67.77,67.77,67.58,67.69,21300.0,50.4361,50.4361,50.2947,50.3766,21300.0
2012-05-01 09:45:00,67.68,67.69,67.46,67.5,29900.0,50.3692,50.3766,50.2054,50.2352,29900.0
2012-05-01 09:50:00,67.52,67.81,67.51,67.63,43600.0,50.2501,50.4659,50.2426,50.3319,43600.0
2012-05-01 09:55:00,67.63,67.66,67.39,67.46,38400.0,50.3319,50.3543,50.1533,50.2054,38400.0
2012-05-01 10:00:00,67.47,68.4,67.47,68.28,57000.0,50.2129,50.905,50.2129,50.8157,57000.0
2012-05-01 10:05:00,68.25,68.3,68.1,68.1,23300.0,50.7934,50.8306,50.6817,50.6817,23300.0
2012-05-01 10:10:00,68.11,68.11,68.03,68.08,21100.0,50.6892,50.6892,50.6296,50.6668,21100.0
2012-05-01 10:15:00,68.08,68.08,67.98,68.06,43500.0,50.6668,50.6668,50.5924,50.652,43500.0
2012-05-01 10:20:00,68.03,68.38,68.03,68.34,47300.0,50.6296,50.8901,50.6296,50.8603,47300.0
2012-05-01 10:25:00,68.34,68.36,68.31,68.33,19500.0,50.8603,50.8752,50.838,50.8529,19500.0
2012-05-01 10:30:00,68.32,68.34,68.28,68.29,14000.0,50.8455,50.8603,50.8157,50.8231,14000.0
2012-05-01 10:35:00,68.28,68.29,68.18,68.19,17800.0,50.8157,50.8231,50.7413,50.7487,17800.0
2012-05-01 10:40:00,68.18,68.26,68.17,68.26,20200.0,50.7413,50.8008,50.7338,50.8008,20200.0
2012-05-01 10:45:00,68.25,68.29,68.24,68.27,15800.0,50.7934,50.8231,50.7859,50.8083,15800.0
2012-05-01 10:50:00,68.25,68.33,68.25,68.32,13900.0,50.7934,50.8529,50.7934,50.8455,13900.0
2012-05-01 10:55:00,68.32,68.4,68.32,68.4,9600.0,50.8455,50.905,50.8455,50.905,9600.0
2012-05-01 11:00:00,68.39,68.4,68.31,68.34,17700.0,50.8976,50.905,50.838,50.8603,17700.0
2012-05-01 11:05:00,68.35,68.4,68.35,68.35,16300.0,50.8678,50.905,50.8678,50.8678,16300.0
2012-05-01 11:10:00,68.34,68.34,68.31,68.31,10900.0,50.8603,50.8603,50.838,50.838,10900.0
2012-05-01 11:15:00,68.32,68.37,68.31,68.35,22600.0,50.8455,50.8827,50.838,50.8678,22600.0
2012-05-01 11:20:00,68.35,68.36,68.31,68.35,13100.0,50.8678,50.8752,50.838,50.8678,13100.0
2012-05-01 11:25:00,68.33,68.36,68.32,68.33,10800.0,50.8529,50.8752,50.8455,50.8529,10800.0
2012-05-01 11:30:00,68.34,68.39,68.34,68.35,13200.0,50.8603,50.8976,50.8603,50.8678,13200.0
2012-05-01 11:35:00,68.38,68.41,68.35,68.4,27000.0,50.8901,50.9124,50.8678,50.905,27000.0
2012-05-01 11:40:00,68.4,68.44,68.39,68.44,10400.0,50.905,50.9348,50.8976,50.9348,10400.0
2012-05-01 11:45:00,68.44,68.55,68.41,68.53,25100.0,50.9348,51.0166,50.9124,51.0017,25100.0
2012-05-01 11:50:00,68.53,68.64,68.53,68.61,16400.0,51.0017,51.0836,51.0017,51.0613,16400.0
2012-05-01 11:55:00,68.61,68.68,68.6,68.63,30100.0,51.0613,51.1134,51.0538,51.0762,30100.0
2012-05-01 12:00:00,68.63,68.67,68.62,68.64,17800.0,51.0762,51.1059,51.0687,51.0836,17800.0
2012-05-01 12:05:00,68.64,68.64,68.54,68.54,12600.0,51.0836,51.0836,51.0092,51.0092,12600.0
2012-05-01 12:10:00,68.55,68.55,68.5,68.52,16300.0,51.0166,51.0166,50.9794,50.9943,16300.0
2012-05-01 12:15:00,68.51,68.51,68.49,68.5,17100.0,50.9869,50.9869,50.972,50.9794,17100.0
2012-05-01 12:20:00,68.51,68.58,68.51,68.56,25700.0,50.9869,51.039,50.9869,51.0241,25700.0
2012-05-01 12:25:00,68.57,68.57,68.5,68.53,18200.0,51.0315,51.0315,50.9794,51.0017,18200.0
2012-05-01 12:30:00,68.53,68.55,68.52,68.53,15400.0,51.0017,51.0166,50.9943,51.0017,15400.0
2012-05-01 12:35:00,68.53,68.54,68.49,68.49,8700.0,51.0017,51.0092,50.972,50.972,8700.0
2012-05-01 12:40:00,68.49,68.52,68.48,68.52,13900.0,50.972,50.9943,50.9645,50.9943,13900.0
2012-05-01 12:45:00,68.52,68.52,68.45,68.45,15900.0,50.9943,50.9943,50.9422,50.9422,15900.0
2012-05-01 12:50:00,68.46,68.47,68.42,68.44,22400.0,50.9497,50.9571,50.9199,50.9348,22400.0
2012-05-01 12:55:00,68.45,68.45,68.42,68.42,10400.0,50.9422,50.9422,50.9199,50.9199,10400.0
2012-05-01 13:00:00,68.43,68.44,68.39,68.42,19900.0,50.9273,50.9348,50.8976,50.9199,19900.0
2012-05-01 13:05:00,68.42,68.44,68.42,68.43,11700.0,50.9199,50.9348,50.9199,50.9273,11700.0
2012-05-01 13:10:00,68.43,68.43,68.4,68.41,13100.0,50.9273,50.9273,50.905,50.9124,13100.0
2012-05-01 13:15:00,68.42,68.45,68.41,68.41,20700.0,50.9199,50.9422,50.9124,50.9124,20700.0
2012-05-01 13:20:00,68.39,68.4,68.37,68.38,21400.0,50.8976,50.905,50.8827,50.8901,21400.0
2012-05-01 13:25:00,68.38,68.4,68.36,68.38,10600.0,50.8901,50.905,50.8752,50.8901,10600.0
2012-05-01 13:30:00,68.38,68.39,68.36,68.38,15200.0,50.8901,50.8976,50.8752,50.8901,15200.0
2012-05-01 13:35:00,68.38,68.42,68.38,68.42,12200.0,50.8901,50.9199,50.8901,50.9199,12200.0
2012-05-01 13:40:00,68.42,68.43,68.36,68.36,21200.0,50.9199,50.9273,50.8752,50.8752,21200.0
2012-05-01 13:45:00,68.38,68.38,68.34,68.35,12000.0,50.8901,50.8901,50.8603,50.8678,12000.0
2012-05-01 13:50:00,68.34,68.36,68.32,68.34,15000.0,50.8603,50.8752,50.8455,50.8603,15000.0
2012-05-01 13:55:00,68.32,68.35,68.29,68.31,25300.0,50.8455,50.8678,50.8231,50.838,25300.0
2012-05-01 14:00:00,68.31,68.35,68.3,68.35,16400.0,50.838,50.8678,50.8306,50.8678,16400.0
2012-05-01 14:05:00,68.36,68.38,68.35,68.37,14200.0,50.8752,50.8901,50.8678,50.8827,14200.0
2012-05-01 14:10:00,68.37,68.37,68.3,68.3,30000.0,50.8827,50.8827,50.8306,50.8306,30000.0
2012-05-01 14:15:00,68.31,68.33,68.29,68.33,31000.0,50.838,50.8529,50.8231,50.8529,31000.0
2012-05-01 14:20:00,68.33,68.35,68.29,68.3,19800.0,50.8529,50.8678,50.8231,50.8306,19800.0
2012-05-01 14:25:00,68.3,68.38,68.29,68.37,53800.0,50.8306,50.8901,50.8231,50.8827,53800.0
2012-05-01 14:30:00,68.37,68.37,68.29,68.32,18700.0,50.8827,50.8827,50.8231,50.8455,18700.0
2012-05-01 14:35:00,68.33,68.35,68.29,68.29,25000.0,50.8529,50.8678,50.8231,50.8231,25000.0
2012-05-01 14:40:00,68.29,68.3,68.25,68.25,21700.0,50.8231,50.8306,50.7934,50.7934,21700.0
2012-05-01 14:45:00,68.27,68.27,68.19,68.19,19900.0,50.8083,50.8083,50.7487,50.7487,19900.0
2012-05-01 14:50:00,68.2,68.24,68.18,68.2,21200.0,50.7562,50.7859,50.7413,50.7562,21200.0
2012-05-01 14:55:00,68.2,68.22,68.12,68.13,33100.0,50.7562,50.771,50.6966,50.7041,33100.0
2012-05-01 15:00:00,68.15,68.22,68.11,68.2,24800.0,50.7189,50.771,50.6892,50.7562,24800.0
2012-05-01 15:05:00,68.21,68.21,68.13,68.17,27900.0,50.7636,50.7636,50.7041,50.7338,27900.0
2012-05-01 15:10:00,68.17,68.2,68.1,68.11,39100.0,50.7338,50.7562,50.6817,50.6892,39100.0
2012-05-01 15:15:00,68.11,68.13,68.07,68.07,23600.0,50.6892,50.7041,50.6594,50.6594,23600.0
2012-05-01 15:20:00,68.06,68.08,68.02,68.07,26600.0,50.652,50.6668,50.6222,50.6594,26600.0
2012-05-01 15:25:00,68.08,68.15,68.07,68.13,61800.0,50.6668,50.7189,50.6594,50.7041,61800.0
2012-05-01 15:30:00,68.13,68.14,68.09,68.09,42300.0,50.7041,50.7115,50.6743,50.6743,42300.0
2012-05-01 15:35:00,68.09,68.11,68.0,68.0,38800.0,50.6743,50.6892,50.6073,50.6073,38800.0
2012-05-01 15:40:00,68.0,68.02,67.98,67.99,38800.0,50.6073,50.6222,50.5924,50.5999,38800.0
2012-05-01 15:45:00,68.0,68.03,67.94,67.95,61600.0,50.6073,50.6296,50.5627,50.5701,61600.0
2012-05-01 15:50:00,67.94,68.01,67.93,68.0,106000.0,50.5627,50.6148,50.5552,50.6073,106000.0
2012-05-01 15:55:00,68.0,68.0,67.94,67.99,107600.0,50.6073,50.6073,50.5627,50.5999,107600.0
2012-05-02 09:30:00,67.75,67.93,67.6,67.93,37100.0,50.4213,50.5552,50.3096,50.5552,37100.0
2012-05-02 09:35:00,67.93,67.93,67.55,67.72,21700.0,50.5552,50.5552,50.2724,50.3989,21700.0
2012-05-02 09:40:00,67.68,67.94,67.68,67.93,58100.0,50.3692,50.5627,50.3692,50.5552,58100.0
2012-05-02 09:45:00,67.9,68.04,67.89,67.98,37900.0,50.5329,50.6371,50.5254,50.5924,37900.0
2012-05-02 09:50:00,67.98,68.09,67.92,68.01,56100.0,50.5924,50.6743,50.5478,50.6148,56100.0
2012-05-02 09:55:00,68.01,68.08,67.97,67.99,28200.0,50.6148,50.6668,50.585,50.5999,28200.0
2012-05-02 10:00:00,68.01,68.06,67.91,67.97,35200.0,50.6148,50.652,50.5403,50.585,35200.0
2012-05-02 10:05:00,67.97,68.06,67.93,68.02,36700.0,50.585,50.652,50.5552,50.6222,36700.0
2012-05-02 10:10:00,68.0,68.05,67.96,67.98,27800.0,50.6073,50.6445,50.5775,50.5924,27800.0
2012-05-02 10:15:00,67.98,68.03,67.94,67.99,40900.0,50.5924,50.6296,50.5627,50.5999,40900.0
2012-05-02 10:20:00,67.98,68.01,67.91,67.91,39100.0,50.5924,50.6148,50.5403,50.5403,39100.0
2012-05-02 10:25:00,67.91,68.01,67.88,67.93,28500.0,50.5403,50.6148,50.518,50.5552,28500.0
2012-05-02 10:30:00,67.93,68.05,67.86,68.05,24300.0,50.5552,50.6445,50.5031,50.6445,24300.0
2012-05-02 10:35:00,68.03,68.08,68.01,68.04,11500.0,50.6296,50.6668,50.6148,50.6371,11500.0
2012-05-02 10:40:00,68.03,68.13,68.02,68.1,11200.0,50.6296,50.7041,50.6222,50.6817,11200.0
2012-05-02 10:45:00,68.11,68.16,68.09,68.09,19200.0,50.6892,50.7264,50.6743,50.6743,19200.0
2012-05-02 10:50:00,68.1,68.18,68.1,68.15,19700.0,50.6817,50.7413,50.6817,50.7189,19700.0
2012-05-02 10:55:00,68.16,68.18,67.94,68.02,87600.0,50.7264,50.7413,50.5627,50.6222,87600.0
2012-05-02 11:00:00,68.03,68.09,68.02,68.02,18600.0,50.6296,50.6743,50.6222,50.6222,18600.0
2012-05-02 11:05:00,68.02,68.05,67.96,68.0,17700.0,50.6222,50.6445,50.5775,50.6073,17700.0
2012-05-02 11:10:00,68.0,68.02,67.94,68.0,21800.0,50.6073,50.6222,50.5627,50.6073,21800.0
2012-05-02 11:15:00,68.0,68.0,67.96,68.0,8700.0,50.6073,50.6073,50.5775,50.6073,8700.0
2012-05-02 11:20:00,67.99,68.0,67.91,67.94,18900.0,50.5999,50.6073,50.5403,50.5627,18900.0
2012-05-02 11:25:00,67.95,67.99,67.95,67.99,9600.0,50.5701,50.5999,50.5701,50.5999,9600.0
2012-05-02 11:30:00,67.98,68.03,67.95,68.0,20500.0,50.5924,50.6296,50.5701,50.6073,20500.0
2012-05-02 11:35:00,67.99,68.02,67.96,67.97,14500.0,50.5999,50.6222,50.5775,50.585,14500.0
2012-05-02 11:40:00,67.95,68.01,67.95,67.97,11900.0,50.5701,50.6148,50.5701,50.585,11900.0
2012-05-02 11:45:00,67.98,68.0,67.93,67.95,16600.0,50.5924,50.6073,50.5552,50.5701,16600.0
2012-05-02 11:50:00,67.95,67.99,67.95,67.96,9800.0,50.5701,50.5999,50.5701,50.5775,9800.0
2012-05-02 11:55:00,67.96,68.0,67.93,67.95,18200.0,50.5775,50.6073,50.5552,50.5701,18200.0
2012-05-02 12:00:00,67.95,67.99,67.91,67.99,24200.0,50.5701,50.5999,50.5403,50.5999,24200.0
2012-05-02 12:05:00,68.0,68.01,67.94,67.98,28600.0,50.6073,50.6148,50.5627,50.5924,28600.0
2012-05-02 12:10:00,67.97,68.0,67.96,67.97,15000.0,50.585,50.6073,50.5775,50.585,15000.0
2012-05-02 12:15:00,67.98,68.04,67.96,68.01,24700.0,50.5924,50.6371,50.5775,50.6148,24700.0
2012-05-02 12:20:00,68.02,68.05,67.99,68.01,22500.0,50.6222,50.6445,50.5999,50.6148,22500.0
2012-05-02 12:25:00,68.01,68.01,67.98,68.0,8100.0,50.6148,50.6148,50.5924,50.6073,8100.0
2012-05-02 12:30:00,68.0,68.0,67.97,67.99,16000.0,50.6073,50.6073,50.585,50.5999,16000.0
2012-05-02 12:35:00,68.0,68.04,67.96,67.96,22400.0,50.6073,50.6371,50.5775,50.5775,22400.0
2012-05-02 12:40:00,67.97,68.0,67.97,67.98,12800.0,50.585,50.6073,50.585,50.5924,12800.0
2012-05-02 12:45:00,67.99,68.0,67.95,67.96,11600.0,50.5999,50.6073,50.5701,50.5775,11600.0
2012-05-02 12:50:00,67.95,68.0,67.93,68.0,12700.0,50.5701,50.6073,50.5552,50.6073,12700.0
2012-05-02 12:55:00,67.99,68.01,67.96,67.97,22400.0,50.5999,50.6148,50.5775,50.585,22400.0
2012-05-02 13:00:00,67.97,68.01,67.95,68.01,43800.0,50.585,50.6148,50.5701,50.6148,43800.0
2012-05-02 13:05:00,68.01,68.02,68.0,68.01,15100.0,50.6148,50.6222,50.6073,50.6148,15100.0
2012-05-02 13:10:00,68.0,68.02,67.98,68.0,17500.0,50.6073,50.6222,50.5924,50.6073,17500.0
2012-05-02 13:15:00,68.01,68.04,67.99,68.0,61500.0,50.6148,50.6371,50.5999,50.6073,61500.0
2012-05-02 13:20:00,68.0,68.02,67.99,68.02,22800.0,50.6073,50.6222,50.5999,50.6222,22800.0
2012-05-02 13:25:00,68.02,68.02,67.98,68.01,16500.0,50.6222,50.6222,50.5924,50.6148,16500.0
2012-05-02 13:30:00,68.0,68.02,67.97,67.99,12200.0,50.6073,50.6222,50.585,50.5999,12200.0
2012-05-02 13:35:00,67.99,68.02,67.99,68.0,15900.0,50.5999,50.6222,50.5999,50.6073,15900.0
2012-05-02 13:40:00,68.01,68.01,67.96,67.98,11700.0,50.6148,50.6148,50.5775,50.5924,11700.0
2012-05-02 13:45:00,68.0,68.01,67.97,68.0,26100.0,50.6073,50.6148,50.585,50.6073,26100.0
2012-05-02 13:50:00,67.99,68.0,67.97,67.99,20100.0,50.5999,50.6073,50.585,50.5999,20100.0
2012-05-02 13:55:00,68.0,68.02,67.95,68.02,21600.0,50.6073,50.6222,50.5701,50.6222,21600.0
2012-05-02 14:00:00,68.01,68.03,67.99,68.01,15600.0,50.6148,50.6296,50.5999,50.6148,15600.0
2012-05-02 14:05:00,68.01,68.05,68.01,68.03,13400.0,50.6148,50.6445,50.6148,50.6296,13400.0
2012-05-02 14:10:00,68.02,68.06,68.0,68.05,20500.0,50.6222,50.652,50.6073,50.6445,20500.0
2012-05-02 14:15:00,68.04,68.04,68.01,68.03,11000.0,50.6371,50.6371,50.6148,50.6296,11000.0
2012-05-02 14:20:00,68.03,68.05,68.02,68.05,7900.0,50.6296,50.6445,50.6222,50.6445,7900.0
2012-05-02 14:25:00,68.06,68.11,68.04,68.09,11600.0,50.652,50.6892,50.6371,50.6743,11600.0
2012-05-02 14:30:00,68.08,68.12,68.02,68.06,18500.0,50.6668,50.6966,50.6222,50.652,18500.0
2012-05-02 14:35:00,68.07,68.09,68.02,68.08,11000.0,50.6594,50.6743,50.6222,50.6668,11000.0
2012-05-02 14:40:00,68.09,68.09,68.05,68.09,7100.0,50.6743,50.6743,50.6445,50.6743,7100.0
2012-05-02 14:45:00,68.1,68.1,68.06,68.09,9300.0,50.6817,50.6817,50.652,50.6743,9300.0
2012-05-02 14:50:00,68.1,68.11,68.05,68.06,10800.0,50.6817,50.6892,50.6445,50.652,10800.0
2012-05-02 14:55:00,68.07,68.07,68.0,68.03,14700.0,50.6594,50.6594,50.6073,50.6296,14700.0
2012-05-02 15:00:00,68.04,68.06,68.0,68.02,31600.0,50.6371,50.652,50.6073,50.6222,31600.0
2012-05-02 15:05:00,68.03,68.05,68.01,68.01,13700.0,50.6296,50.6445,50.6148,50.6148,13700.0
2012-05-02 15:10:00,68.02,68.06,68.01,68.06,23300.0,50.6222,50.652,50.6148,50.652,23300.0
2012-05-02 15:15:00,68.06,68.11,68.05,68.06,17800.0,50.652,50.6892,50.6445,50.652,17800.0
2012-05-02 15:20:00,68.07,68.12,68.06,68.12,23600.0,50.6594,50.6966,50.652,50.6966,23600.0
2012-05-02 15:25:00,68.11,68.13,68.08,68.12,22600.0,50.6892,50.7041,50.6668,50.6966,22600.0
2012-05-02 15:30:00,68.12,68.13,68.07,68.1,29800.0,50.6966,50.7041,50.6594,50.6817,29800.0
2012-05-02 15:35:00,68.11,68.14,68.1,68.12,37500.0,50.6892,50.7115,50.6817,50.6966,37500.0
2012-05-02 15:40:00,68.13,68.19,68.12,68.18,48700.0,50.7041,50.7487,50.6966,50.7413,48700.0
2012-05-02 15:45:00,68.19,68.24,68.17,68.18,40400.0,50.7487,50.7859,50.7338,50.7413,40400.0
2012-05-02 15:50:00,68.19,68.21,68.15,68.2,30600.0,50.7487,50.7636,50.7189,50.7562,30600.0
2012-05-02 15:55:00,68.19,68.21,68.15,68.21,93000.0,50.7487,50.7636,50.7189,50.7636,93000.0
2012-05-03 09:30:00,68.5,68.54,68.15,68.44,49900.0,50.9794,51.0092,50.7189,50.9348,49900.0
2012-05-03 09:35:00,68.43,68.47,68.31,68.43,44600.0,50.9273,50.9571,50.838,50.9273,44600.0
2012-05-03 09:40:00,68.43,68.45,68.38,68.44,19100.0,50.9273,50.9422,50.8901,50.9348,19100.0
2012-05-03 09:45:00,68.45,68.58,68.44,68.58,27300.0,50.9422,51.039,50.9348,51.039,27300.0
2012-05-03 09:50:00,68.59,68.59,68.42,68.54,29300.0,51.0464,51.0464,50.9199,51.0092,29300.0
2012-05-03 09:55:00,68.52,68.58,68.46,68.49,39100.0,50.9943,51.039,50.9497,50.972,39100.0
2012-05-03 10:00:00,68.46,68.56,68.39,68.49,74300.0,50.9497,51.0241,50.8976,50.972,74300.0
2012-05-03 10:05:00,68.49,68.54,68.42,68.48,48200.0,50.972,51.0092,50.9199,50.9645,48200.0
2012-05-03 10:10:00,68.48,68.48,68.4,68.43,25100.0,50.9645,50.9645,50.905,50.9273,25100.0
2012-05-03 10:15:00,68.41,68.5,68.4,68.47,37500.0,50.9124,50.9794,50.905,50.9571,37500.0
2012-05-03 10:20:00,68.47,68.47,68.37,68.41,37400.0,50.9571,50.9571,50.8827,50.9124,37400.0
2012-05-03 10:25:00,68.41,68.41,68.26,68.34,30800.0,50.9124,50.9124,50.8008,50.8603,30800.0
2012-05-03 10:30:00,68.34,68.34,68.24,68.27,10600.0,50.8603,50.8603,50.7859,50.8083,10600.0
2012-05-03 10:35:00,68.28,68.4,68.28,68.32,31500.0,50.8157,50.905,50.8157,50.8455,31500.0
2012-05-03 10:40:00,68.32,68.34,68.24,68.28,25200.0,50.8455,50.8603,50.7859,50.8157,25200.0
2012-05-03 10:45:00,68.28,68.28,68.22,68.24,10600.0,50.8157,50.8157,50.771,50.7859,10600.0
2012-05-03 10:50:00,68.23,68.25,68.18,68.21,13400.0,50.7785,50.7934,50.7413,50.7636,13400.0
2012-05-03 10:55:00,68.21,68.4,68.21,68.39,27100.0,50.7636,50.905,50.7636,50.8976,27100.0
2012-05-03 11:00:00,68.4,68.4,68.2,68.29,22300.0,50.905,50.905,50.7562,50.8231,22300.0
2012-05-03 11:05:00,68.28,68.39,68.26,68.39,12400.0,50.8157,50.8976,50.8008,50.8976,12400.0
2012-05-03 11:10:00,68.4,68.44,68.38,68.39,10000.0,50.905,50.9348,50.8901,50.8976,10000.0
2012-05-03 11:15:00,68.39,68.44,68.38,68.43,16300.0,50.8976,50.9348,50.8901,50.9273,16300.0
2012-05-03 11:20:00,68.43,68.48,68.42,68.47,7900.0,50.9273,50.9645,50.9199,50.9571,7900.0
2012-05-03 11:25:00,68.47,68.53,68.43,68.53,31300.0,50.9571,51.0017,50.9273,51.0017,31300.0
2012-05-03 11:30:00,68.54,68.59,68.4,68.41,53000.0,51.0092,51.0464,50.905,50.9124,53000.0
2012-05-03 11:35:00,68.4,68.48,68.4,68.46,43300.0,50.905,50.9645,50.905,50.9497,43300.0
2012-05-03 11:40:00,68.48,68.48,68.36,68.46,29500.0,50.9645,50.9645,50.8752,50.9497,29500.0
2012-05-03 11:45:00,68.46,68.46,68.31,68.31,26800.0,50.9497,50.9497,50.838,50.838,26800.0
2012-05-03 11:50:00,68.3,68.31,68.25,68.27,24700.0,50.8306,50.838,50.7934,50.8083,24700.0
2012-05-03 11:55:00,68.29,68.34,68.25,68.3,18600.0,50.8231,50.8603,50.7934,50.8306,18600.0
2012-05-03 12:00:00,68.31,68.35,68.24,68.29,36600.0,50.838,50.8678,50.7859,50.8231,36600.0
2012-05-03 12:05:00,68.28,68.33,68.26,68.3,39000.0,50.8157,50.8529,50.8008,50.8306,39000.0
2012-05-03 12:10:00,68.29,68.33,68.26,68.33,25500.0,50.8231,50.8529,50.8008,50.8529,25500.0
2012-05-03 12:15:00,68.33,68.38,68.27,68.28,73500.0,50.8529,50.8901,50.8083,50.8157,73500.0
2012-05-03 12:20:00,68.28,68.33,68.28,68.33,16100.0,50.8157,50.8529,50.8157,50.8529,16100.0
2012-05-03 12:25:00,68.32,68.37,68.29,68.34,17400.0,50.8455,50.8827,50.8231,50.8603,17400.0
2012-05-03 12:30:00,68.34,68.36,68.3,68.33,10700.0,50.8603,50.8752,50.8306,50.8529,10700.0
2012-05-03 12:35:00,68.34,68.36,68.31,68.34,32200.0,50.8603,50.8752,50.838,50.8603,32200.0
2012-05-03 12:40:00,68.33,68.37,68.29,68.36,36000.0,50.8529,50.8827,50.8231,50.8752,36000.0
2012-05-03 12:45:00,68.36,68.37,68.28,68.3,23400.0,50.8752,50.8827,50.8157,50.8306,23400.0
2012-05-03 12:50:00,68.3,68.36,68.29,68.36,21200.0,50.8306,50.8752,50.8231,50.8752,21200.0
2012-05-03 12:55:00,68.35,68.36,68.29,68.29,23900.0,50.8678,50.8752,50.8231,50.8231,23900.0
2012-05-03 13:00:00,68.3,68.33,68.28,68.28,15800.0,50.8306,50.8529,50.8157,50.8157,15800.0
2012-05-03 13:05:00,68.28,68.29,68.24,68.28,13100.0,50.8157,50.8231,50.7859,50.8157,13100.0
2012-05-03 13:10:00,68.27,68.3,68.23,68.27,24400.0,50.8083,50.8306,50.7785,50.8083,24400.0
2012-05-03 13:15:00,68.27,68.28,68.24,68.24,26900.0,50.8083,50.8157,50.7859,50.7859,26900.0
2012-05-03 13:20:00,68.26,68.29,68.25,68.27,14600.0,50.8008,50.8231,50.7934,50.8083,14600.0
2012-05-03 13:25:00,68.27,68.32,68.27,68.3,15800.0,50.8083,50.8455,50.8083,50.8306,15800.0
2012-05-03 13:30:00,68.3,68.31,68.24,68.26,12500.0,50.8306,50.838,50.7859,50.8008,12500.0
2012-05-03 13:35:00,68.25,68.28,68.23,68.26,12500.0,50.7934,50.8157,50.7785,50.8008,12500.0
2012-05-03 13:40:00,68.26,68.26,68.06,68.07,28000.0,50.8008,50.8008,50.652,50.6594,28000.0
2012-05-03 13:45:00,68.07,68.11,68.05,68.07,45000.0,50.6594,50.6892,50.6445,50.6594,45000.0
2012-05-03 13:50:00,68.09,68.09,68.01,68.07,30500.0,50.6743,50.6743,50.6148,50.6594,30500.0
2012-05-03 13:55:00,68.09,68.18,68.06,68.15,30600.0,50.6743,50.7413,50.652,50.7189,30600.0
2012-05-03 14:00:00,68.15,68.21,68.09,68.12,68700.0,50.7189,50.7636,50.6743,50.6966,68700.0
2012-05-03 14:05:00,68.12,68.2,68.08,68.13,199300.0,50.6966,50.7562,50.6668,50.7041,199300.0
2012-05-03 14:10:00,68.13,68.16,68.07,68.12,28600.0,50.7041,50.7264,50.6594,50.6966,28600.0
2012-05-03 14:15:00,68.12,68.2,68.11,68.15,14800.0,50.6966,50.7562,50.6892,50.7189,14800.0
2012-05-03 14:20:00,68.15,68.17,68.14,68.16,11500.0,50.7189,50.7338,50.7115,50.7264,11500.0
2012-05-03 14:25:00,68.17,68.17,68.05,68.05,8700.0,50.7338,50.7338,50.6445,50.6445,8700.0
2012-05-03 14:30:00,68.05,68.14,68.03,68.12,25500.0,50.6445,50.7115,50.6296,50.6966,25500.0
2012-05-03 14:35:00,68.13,68.19,68.13,68.17,19400.0,50.7041,50.7487,50.7041,50.7338,19400.0
2012-05-03 14:40:00,68.17,68.2,68.08,68.1,37200.0,50.7338,50.7562,50.6668,50.6817,37200.0
2012-05-03 14:45:00,68.11,68.15,68.0,68.03,21000.0,50.6892,50.7189,50.6073,50.6296,21000.0
2012-05-03 14:50:00,68.02,68.1,68.0,68.02,38800.0,50.6222,50.6817,50.6073,50.6222,38800.0
2012-05-03 14:55:00,68.01,68.06,68.0,68.03,24000.0,50.6148,50.652,50.6073,50.6296,24000.0
2012-05-03 15:00:00,68.04,68.09,68.03,68.04,13500.0,50.6371,50.6743,50.6296,50.6371,13500.0
2012-05-03 15:05:00,68.05,68.05,68.0,68.0,40700.0,50.6445,50.6445,50.6073,50.6073,40700.0
2012-05-03 15:10:00,68.01,68.06,67.98,68.04,18000.0,50.6148,50.652,50.5924,50.6371,18000.0
2012-05-03 15:15:00,68.05,68.15,68.04,68.08,18400.0,50.6445,50.7189,50.6371,50.6668,18400.0
2012-05-03 15:20:00,68.09,68.14,68.08,68.1,22100.0,50.6743,50.7115,50.6668,50.6817,22100.0
2012-05-03 15:25:00,68.07,68.12,68.05,68.07,18200.0,50.6594,50.6966,50.6445,50.6594,18200.0
2012-05-03 15:30:00,68.06,68.12,68.05,68.07,20400.0,50.652,50.6966,50.6445,50.6594,20400.0
2012-05-03 15:35:00,68.08,68.12,68.02,68.03,22800.0,50.6668,50.6966,50.6222,50.6296,22800.0
2012-05-03 15:40:00,68.02,68.24,68.0,68.24,69500.0,50.6222,50.7859,50.6073,50.7859,69500.0
2012-05-03 15:45:00,68.24,68.31,68.24,68.31,110700.0,50.7859,50.838,50.7859,50.838,110700.0
2012-05-03 15:50:00,68.31,68.31,68.17,68.21,53100.0,50.838,50.838,50.7338,50.7636,53100.0
2012-05-03 15:55:00,68.21,68.24,68.15,68.17,93600.0,50.7636,50.7859,50.7189,50.7338,93600.0
2012-05-04 09:30:00,67.84,68.01,67.82,67.86,21900.0,50.4882,50.6148,50.4733,50.5031,21900.0
2012-05-04 09:35:00,67.85,67.89,67.72,67.74,29800.0,50.4957,50.5254,50.3989,50.4138,29800.0
2012-05-04 09:40:00,67.74,67.83,67.53,67.83,45300.0,50.4138,50.4808,50.2575,50.4808,45300.0
2012-05-04 09:45:00,67.81,67.86,67.76,67.81,17100.0,50.4659,50.5031,50.4287,50.4659,17100.0
2012-05-04 09:50:00,67.79,67.88,67.75,67.75,14000.0,50.451,50.518,50.4213,50.4213,14000.0
2012-05-04 09:55:00,67.75,67.75,67.43,67.52,27400.0,50.4213,50.4213,50.1831,50.2501,27400.0
2012-05-04 10:00:00,67.5,67.51,67.35,67.41,12600.0,50.2352,50.2426,50.1236,50.1682,12600.0
2012-05-04 10:05:00,67.42,67.56,67.41,67.45,23400.0,50.1757,50.2799,50.1682,50.198,23400.0
2012-05-04 10:10:00,67.45,67.48,67.4,67.46,25500.0,50.198,50.2203,50.1608,50.2054,25500.0
2012-05-04 10:15:00,67.46,67.47,67.4,67.41,21800.0,50.2054,50.2129,50.1608,50.1682,21800.0
2012-05-04 10:20:00,67.4,67.44,67.35,67.41,20900.0,50.1608,50.1905,50.1236,50.1682,20900.0
2012-05-04 10:25:00,67.42,67.42,67.36,67.42,32800.0,50.1757,50.1757,50.131,50.1757,32800.0
2012-05-04 10:30:00,67.42,67.45,67.38,67.39,35900.0,50.1757,50.198,50.1459,50.1533,35900.0
2012-05-04 10:35:00,67.39,67.41,67.3,67.35,19400.0,50.1533,50.1682,50.0864,50.1236,19400.0
2012-05-04 10:40:00,67.32,67.44,67.31,67.44,31700.0,50.1012,50.1905,50.0938,50.1905,31700.0
2012-05-04 10:45:00,67.43,67.49,67.41,67.47,26700.0,50.1831,50.2278,50.1682,50.2129,26700.0
2012-05-04 10:50:00,67.47,67.49,67.43,67.48,31000.0,50.2129,50.2278,50.1831,50.2203,31000.0
2012-05-04 10:55:00,67.47,67.51,67.47,67.5,17300.0,50.2129,50.2426,50.2129,50.2352,17300.0
2012-05-04 11:00:00,67.48,67.51,67.41,67.44,31400.0,50.2203,50.2426,50.1682,50.1905,31400.0
2012-05-04 11:05:00,67.44,67.48,67.32,67.33,33000.0,50.1905,50.2203,50.1012,50.1087,33000.0
2012-05-04 11:10:00,67.32,67.34,67.28,67.32,15400.0,50.1012,50.1161,50.0715,50.1012,15400.0
2012-05-04 11:15:00,67.31,67.39,67.23,67.36,27500.0,50.0938,50.1533,50.0343,50.131,27500.0
2012-05-04 11:20:00,67.35,67.35,67.22,67.23,39800.0,50.1236,50.1236,50.0268,50.0343,39800.0
2012-05-04 11:25:00,67.24,67.25,67.2,67.25,16300.0,50.0417,50.0491,50.0119,50.0491,16300.0
2012-05-04 11:30:00,67.24,67.26,67.11,67.11,14000.0,50.0417,50.0566,49.9449,49.9449,14000.0
2012-05-04 11:35:00,67.1,67.11,67.0,67.04,24700.0,49.9375,49.9449,49.8631,49.8929,24700.0
2012-05-04 11:40:00,67.02,67.09,67.01,67.02,80400.0,49.878,49.9301,49.8705,49.878,80400.0
2012-05-04 11:45:00,67.0,67.0,66.93,66.94,20200.0,49.8631,49.8631,49.811,49.8184,20200.0
2012-05-04 11:50:00,66.95,66.96,66.83,66.91,17400.0,49.8259,49.8333,49.7366,49.7961,17400.0
2012-05-04 11:55:00,66.91,66.91,66.84,66.87,14200.0,49.7961,49.7961,49.744,49.7663,14200.0
2012-05-04 12:00:00,66.87,66.9,66.82,66.83,50800.0,49.7663,49.7887,49.7291,49.7366,50800.0
2012-05-04 12:05:00,66.83,66.91,66.81,66.9,19200.0,49.7366,49.7961,49.7217,49.7887,19200.0
2012-05-04 12:10:00,66.91,66.98,66.91,66.96,12100.0,49.7961,49.8482,49.7961,49.8333,12100.0
2012-05-04 12:15:00,66.95,66.95,66.88,66.92,30100.0,49.8259,49.8259,49.7738,49.8035,30100.0
2012-05-04 12:20:00,66.92,67.0,66.91,66.98,67100.0,49.8035,49.8631,49.7961,49.8482,67100.0
2012-05-04 12:25:00,66.98,67.08,66.98,67.07,54100.0,49.8482,49.9226,49.8482,49.9152,54100.0
2012-05-04 12:30:00,67.07,67.07,66.96,66.97,17200.0,49.9152,49.9152,49.8333,49.8408,17200.0
2012-05-04 12:35:00,66.96,66.96,66.83,66.88,14800.0,49.8333,49.8333,49.7366,49.7738,14800.0
2012-05-04 12:40:00,66.88,66.94,66.88,66.94,12100.0,49.7738,49.8184,49.7738,49.8184,12100.0
2012-05-04 12:45:00,66.94,67.0,66.94,66.97,14400.0,49.8184,49.8631,49.8184,49.8408,14400.0
2012-05-04 12:50:00,66.97,67.12,66.96,67.11,81100.0,49.8408,49.9524,49.8333,49.9449,81100.0
2012-05-04 12:55:00,67.12,67.14,67.08,67.14,11600.0,49.9524,49.9673,49.9226,49.9673,11600.0
2012-05-04 13:00:00,67.14,67.16,67.11,67.11,14300.0,49.9673,49.9822,49.9449,49.9449,14300.0
2012-05-04 13:05:00,67.11,67.17,67.1,67.14,22700.0,49.9449,49.9896,49.9375,49.9673,22700.0
2012-05-04 13:10:00,67.14,67.15,67.06,67.06,20500.0,49.9673,49.9747,49.9077,49.9077,20500.0
2012-05-04 13:15:00,67.06,67.13,67.06,67.13,23900.0,49.9077,49.9598,49.9077,49.9598,23900.0
2012-05-04 13:20:00,67.12,67.13,67.08,67.1,11900.0,49.9524,49.9598,49.9226,49.9375,11900.0
2012-05-04 13:25:00,67.11,67.14,67.1,67.14,10500.0,49.9449,49.9673,49.9375,49.9673,10500.0
2012-05-04 13:30:00,67.13,67.16,67.12,67.16,19100.0,49.9598,49.9822,49.9524,49.9822,19100.0
2012-05-04 13:35:00,67.17,67.22,67.14,67.21,20100.0,49.9896,50.0268,49.9673,50.0194,20100.0
2012-05-04 13:40:00,67.2,67.2,67.11,67.12,16500.0,50.0119,50.0119,49.9449,49.9524,16500.0
2012-05-04 13:45:00,67.12,67.13,67.07,67.11,10800.0,49.9524,49.9598,49.9152,49.9449,10800.0
2012-05-04 13:50:00,67.12,67.15,67.1,67.14,14400.0,49.9524,49.9747,49.9375,49.9673,14400.0
2012-05-04 13:55:00,67.15,67.17,67.12,67.17,17000.0,49.9747,49.9896,49.9524,49.9896,17000.0
2012-05-04 14:00:00,67.15,67.15,67.1,67.13,24800.0,49.9747,49.9747,49.9375,49.9598,24800.0
2012-05-04 14:05:00,67.12,67.13,67.09,67.1,18400.0,49.9524,49.9598,49.9301,49.9375,18400.0
2012-05-04 14:10:00,67.09,67.09,67.03,67.03,13700.0,49.9301,49.9301,49.8854,49.8854,13700.0
2012-05-04 14:15:00,67.02,67.08,67.01,67.08,13000.0,49.878,49.9226,49.8705,49.9226,13000.0
2012-05-04 14:20:00,67.06,67.07,67.04,67.05,15200.0,49.9077,49.9152,49.8929,49.9003,15200.0
2012-05-04 14:25:00,67.05,67.06,67.03,67.04,11800.0,49.9003,49.9077,49.8854,49.8929,11800.0
2012-05-04 14:30:00,67.04,67.06,67.02,67.05,14200.0,49.8929,49.9077,49.878,49.9003,14200.0
2012-05-04 14:35:00,67.05,67.06,66.93,66.97,24100.0,49.9003,49.9077,49.811,49.8408,24100.0
2012-05-04 14:40:00,66.95,67.0,66.92,67.0,14100.0,49.8259,49.8631,49.8035,49.8631,14100.0
2012-05-04 14:45:00,67.0,67.04,66.99,67.03,15800.0,49.8631,49.8929,49.8556,49.8854,15800.0
2012-05-04 14:50:00,67.02,67.03,66.99,66.99,13400.0,49.878,49.8854,49.8556,49.8556,13400.0
2012-05-04 14:55:00,67.0,67.09,67.0,67.03,22000.0,49.8631,49.9301,49.8631,49.8854,22000.0
2012-05-04 15:00:00,67.04,67.11,67.04,67.1,19800.0,49.8929,49.9449,49.8929,49.9375,19800.0
2012-05-04 15:05:00,67.1,67.14,67.06,67.11,37700.0,49.9375,49.9673,49.9077,49.9449,37700.0
2012-05-04 15:10:00,67.11,67.11,67.06,67.06,19900.0,49.9449,49.9449,49.9077,49.9077,19900.0
2012-05-04 15:15:00,67.05,67.08,67.05,67.06,20000.0,49.9003,49.9226,49.9003,49.9077,20000.0
2012-05-04 15:20:00,67.06,67.08,67.05,67.07,26900.0,49.9077,49.9226,49.9003,49.9152,26900.0
2012-05-04 15:25:00,67.08,67.08,67.02,67.04,33800.0,49.9226,49.9226,49.878,49.8929,33800.0
2012-05-04 15:30:00,67.04,67.13,67.04,67.13,38500.0,49.8929,49.9598,49.8929,49.9598,38500.0
2012-05-04 15:35:00,67.13,67.17,67.1,67.12,44400.0,49.9598,49.9896,49.9375,49.9524,44400.0
2012-05-04 15:40:00,67.12,67.17,67.11,67.12,35500.0,49.9524,49.9896,49.9449,49.9524,35500.0
2012-05-04 15:45:00,67.12,67.13,67.05,67.06,35000.0,49.9524,49.9598,49.9003,49.9077,35000.0
2012-05-04 15:50:00,67.06,67.08,67.02,67.06,65300.0,49.9077,49.9226,49.878,49.9077,65300.0
2012-05-04 15:55:00,67.05,67.08,66.99,67.0,107400.0,49.9003,49.9226,49.8556,49.8631,107400.0
2012-05-07 09:30:00,66.96,67.42,66.96,67.28,67900.0,49.8333,50.1757,49.8333,50.0715,67900.0
2012-05-07 09:35:00,67.29,67.77,67.28,67.76,57100.0,50.0789,50.4361,50.0715,50.4287,57100.0
2012-05-07 09:40:00,67.72,67.82,67.46,67.48,48900.0,50.3989,50.4733,50.2054,50.2203,48900.0
2012-05-07 09:45:00,67.5,67.5,67.39,67.42,20500.0,50.2352,50.2352,50.1533,50.1757,20500.0
2012-05-07 09:50:00,67.43,67.46,67.4,67.43,30600.0,50.1831,50.2054,50.1608,50.1831,30600.0
2012-05-07 09:55:00,67.43,67.44,67.31,67.31,40000.0,50.1831,50.1905,50.0938,50.0938,40000.0
2012-05-07 10:00:00,67.33,67.43,67.32,67.4,12900.0,50.1087,50.1831,50.1012,50.1608,12900.0
2012-05-07 10:05:00,67.38,67.45,67.38,67.44,14900.0,50.1459,50.198,50.1459,50.1905,14900.0
2012-05-07 10:10:00,67.45,67.45,67.3,67.31,12800.0,50.198,50.198,50.0864,50.0938,12800.0
2012-05-07 10:15:00,67.33,67.39,67.33,67.34,17200.0,50.1087,50.1533,50.1087,50.1161,17200.0
2012-05-07 10:20:00,67.36,67.37,67.3,67.36,12900.0,50.131,50.1384,50.0864,50.131,12900.0
2012-05-07 10:25:00,67.36,67.37,67.17,67.17,19800.0,50.131,50.1384,49.9896,49.9896,19800.0
2012-05-07 10:30:00,67.2,67.2,67.05,67.06,21700.0,50.0119,50.0119,49.9003,49.9077,21700.0
2012-05-07 10:35:00,67.07,67.15,67.06,67.14,31800.0,49.9152,49.9747,49.9077,49.9673,31800.0
2012-05-07 10:40:00,67.14,67.25,67.13,67.25,28800.0,49.9673,50.0491,49.9598,50.0491,28800.0
2012-05-07 10:45:00,67.24,67.38,67.24,67.38,24000.0,50.0417,50.1459,50.0417,50.1459,24000.0
2012-05-07 10:50:00,67.38,67.38,67.31,67.37,20800.0,50.1459,50.1459,50.0938,50.1384,20800.0
2012-05-07 10:55:00,67.35,67.41,67.34,67.41,13000.0,50.1236,50.1682,50.1161,50.1682,13000.0
2012-05-07 11:00:00,67.4,67.52,67.39,67.52,30300.0,50.1608,50.2501,50.1533,50.2501,30300.0
2012-05-07 11:05:00,67.51,67.61,67.51,67.58,20900.0,50.2426,50.3171,50.2426,50.2947,20900.0
2012-05-07 11:10:00,67.57,67.66,67.57,67.61,28400.0,50.2873,50.3543,50.2873,50.3171,28400.0
2012-05-07 11:15:00,67.6,67.62,67.58,67.59,10100.0,50.3096,50.3245,50.2947,50.3022,10100.0
2012-05-07 11:20:00,67.59,67.65,67.59,67.65,27100.0,50.3022,50.3468,50.3022,50.3468,27100.0
2012-05-07 11:25:00,67.65,67.67,67.58,67.62,17900.0,50.3468,50.3617,50.2947,50.3245,17900.0
2012-05-07 11:30:00,67.62,67.65,67.52,67.53,22200.0,50.3245,50.3468,50.2501,50.2575,22200.0
2012-05-07 11:35:00,67.52,67.53,67.42,67.43,18600.0,50.2501,50.2575,50.1757,50.1831,18600.0
2012-05-07 11:40:00,67.42,67.44,67.32,67.32,12200.0,50.1757,50.1905,50.1012,50.1012,12200.0
2012-05-07 11:45:00,67.32,67.35,67.32,67.35,12000.0,50.1012,50.1236,50.1012,50.1236,12000.0
2012-05-07 11:50:00,67.35,67.36,67.3,67.3,14200.0,50.1236,50.131,50.0864,50.0864,14200.0
2012-05-07 11:55:00,67.31,67.32,67.29,67.31,12400.0,50.0938,50.1012,50.0789,50.0938,12400.0
2012-05-07 12:00:00,67.31,67.35,67.25,67.34,30000.0,50.0938,50.1236,50.0491,50.1161,30000.0
2012-05-07 12:05:00,67.34,67.39,67.34,67.35,10700.0,50.1161,50.1533,50.1161,50.1236,10700.0
2012-05-07 12:10:00,67.34,67.37,67.34,67.37,5600.0,50.1161,50.1384,50.1161,50.1384,5600.0
2012-05-07 12:15:00,67.37,67.38,67.34,67.36,9800.0,50.1384,50.1459,50.1161,50.131,9800.0
2012-05-07 12:20:00,67.35,67.4,67.34,67.39,13700.0,50.1236,50.1608,50.1161,50.1533,13700.0
2012-05-07 12:25:00,67.39,67.39,67.35,67.36,7100.0,50.1533,50.1533,50.1236,50.131,7100.0
2012-05-07 12:30:00,67.37,67.43,67.35,67.43,65300.0,50.1384,50.1831,50.1236,50.1831,65300.0
2012-05-07 12:35:00,67.45,67.53,67.44,67.52,28000.0,50.198,50.2575,50.1905,50.2501,28000.0
2012-05-07 12:40:00,67.53,67.55,67.5,67.51,15000.0,50.2575,50.2724,50.2352,50.2426,15000.0
2012-05-07 12:45:00,67.51,67.54,67.5,67.53,17400.0,50.2426,50.265,50.2352,50.2575,17400.0
2012-05-07 12:50:00,67.52,67.57,67.52,67.54,17300.0,50.2501,50.2873,50.2501,50.265,17300.0
2012-05-07 12:55:00,67.55,67.55,67.52,67.55,14400.0,50.2724,50.2724,50.2501,50.2724,14400.0
2012-05-07 13:00:00,67.54,67.56,67.51,67.56,19000.0,50.265,50.2799,50.2426,50.2799,19000.0
2012-05-07 13:05:00,67.56,67.6,67.54,67.6,11800.0,50.2799,50.3096,50.265,50.3096,11800.0
2012-05-07 13:10:00,67.6,67.64,67.58,67.64,14500.0,50.3096,50.3394,50.2947,50.3394,14500.0
2012-05-07 13:15:00,67.64,67.67,67.63,67.63,19900.0,50.3394,50.3617,50.3319,50.3319,19900.0
2012-05-07 13:20:00,67.64,67.72,67.62,67.63,19800.0,50.3394,50.3989,50.3245,50.3319,19800.0
2012-05-07 13:25:00,67.63,67.64,67.56,67.62,12300.0,50.3319,50.3394,50.2799,50.3245,12300.0
2012-05-07 13:30:00,67.61,67.67,67.61,67.65,13500.0,50.3171,50.3617,50.3171,50.3468,13500.0
2012-05-07 13:35:00,67.66,67.74,67.66,67.73,22600.0,50.3543,50.4138,50.3543,50.4064,22600.0
2012-05-07 13:40:00,67.72,67.76,67.68,67.71,25300.0,50.3989,50.4287,50.3692,50.3915,25300.0
2012-05-07 13:45:00,67.7,67.77,67.69,67.77,10000.0,50.384,50.4361,50.3766,50.4361,10000.0
2012-05-07 13:50:00,67.77,67.79,67.71,67.77,23500.0,50.4361,50.451,50.3915,50.4361,23500.0
2012-05-07 13:55:00,67.77,67.86,67.77,67.85,41300.0,50.4361,50.5031,50.4361,50.4957,41300.0
2012-05-07 14:00:00,67.85,67.86,67.79,67.79,33600.0,50.4957,50.5031,50.451,50.451,33600.0
2012-05-07 14:05:00,67.78,67.84,67.77,67.83,25400.0,50.4436,50.4882,50.4361,50.4808,25400.0
2012-05-07 14:10:00,67.82,67.86,67.82,67.85,38300.0,50.4733,50.5031,50.4733,50.4957,38300.0
2012-05-07 14:15:00,67.86,67.88,67.84,67.87,25700.0,50.5031,50.518,50.4882,50.5106,25700.0
2012-05-07 14:20:00,67.87,67.89,67.86,67.86,22100.0,50.5106,50.5254,50.5031,50.5031,22100.0
2012-05-07 14:25:00,67.86,67.88,67.85,67.86,22000.0,50.5031,50.518,50.4957,50.5031,22000.0
2012-05-07 14:30:00,67.86,67.87,67.84,67.85,33000.0,50.5031,50.5106,50.4882,50.4957,33000.0
2012-05-07 14:35:00,67.85,67.87,67.83,67.86,28300.0,50.4957,50.5106,50.4808,50.5031,28300.0
2012-05-07 14:40:00,67.85,67.86,67.67,67.67,47100.0,50.4957,50.5031,50.3617,50.3617,47100.0
2012-05-07 14:45:00,67.68,67.77,67.67,67.72,26100.0,50.3692,50.4361,50.3617,50.3989,26100.0
2012-05-07 14:50:00,67.73,67.78,67.72,67.77,15300.0,50.4064,50.4436,50.3989,50.4361,15300.0
2012-05-07 14:55:00,67.76,67.78,67.75,67.78,16900.0,50.4287,50.4436,50.4213,50.4436,16900.0
2012-05-07 15:00:00,67.76,67.79,67.72,67.74,28200.0,50.4287,50.451,50.3989,50.4138,28200.0
2012-05-07 15:05:00,67.75,67.75,67.69,67.7,17600.0,50.4213,50.4213,50.3766,50.384,17600.0
2012-05-07 15:10:00,67.69,67.72,67.65,67.65,29800.0,50.3766,50.3989,50.3468,50.3468,29800.0
2012-05-07 15:15:00,67.65,67.66,67.55,67.55,47200.0,50.3468,50.3543,50.2724,50.2724,47200.0
2012-05-07 15:20:00,67.55,67.61,67.55,67.59,37300.0,50.2724,50.3171,50.2724,50.3022,37300.0
2012-05-07 15:25:00,67.59,67.59,67.52,67.56,49400.0,50.3022,50.3022,50.2501,50.2799,49400.0
2012-05-07 15:30:00,67.56,67.56,67.45,67.47,44400.0,50.2799,50.2799,50.198,50.2129,44400.0
2012-05-07 15:35:00,67.47,67.54,67.47,67.51,49200.0,50.2129,50.265,50.2129,50.2426,49200.0
2012-05-07 15:40:00,67.51,67.52,67.36,67.42,59700.0,50.2426,50.2501,50.131,50.1757,59700.0
2012-05-07 15:45:00,67.42,67.44,67.38,67.43,61200.0,50.1757,50.1905,50.1459,50.1831,61200.0
2012-05-07 15:50:00,67.42,67.42,67.29,67.34,87500.0,50.1757,50.1757,50.0789,50.1161,87500.0
2012-05-07 15:55:00,67.34,67.43,67.33,67.43,83600.0,50.1161,50.1831,50.1087,50.1831,83600.0
2012-05-08 09:30:00,67.2,67.29,66.96,67.22,28300.0,50.0119,50.0789,49.8333,50.0268,28300.0
2012-05-08 09:35:00,67.2,67.23,67.09,67.11,28400.0,50.0119,50.0343,49.9301,49.9449,28400.0
2012-05-08 09:40:00,67.1,67.24,67.04,67.04,32300.0,49.9375,50.0417,49.8929,49.8929,32300.0
2012-05-08 09:45:00,67.04,67.23,67.02,67.17,14100.0,49.8929,50.0343,49.878,49.9896,14100.0
2012-05-08 09:50:00,67.14,67.19,67.08,67.15,24600.0,49.9673,50.0045,49.9226,49.9747,24600.0
2012-05-08 09:55:00,67.15,67.19,67.06,67.09,52100.0,49.9747,50.0045,49.9077,49.9301,52100.0
2012-05-08 10:00:00,67.12,67.23,67.1,67.16,17600.0,49.9524,50.0343,49.9375,49.9822,17600.0
2012-05-08 10:05:00,67.16,67.19,67.04,67.14,21100.0,49.9822,50.0045,49.8929,49.9673,21100.0
2012-05-08 10:10:00,67.13,67.18,67.1,67.13,15400.0,49.9598,49.997,49.9375,49.9598,15400.0
2012-05-08 10:15:00,67.13,67.24,67.1,67.24,10400.0,49.9598,50.0417,49.9375,50.0417,10400.0
2012-05-08 10:20:00,67.21,67.23,67.1,67.11,12800.0,50.0194,50.0343,49.9375,49.9449,12800.0
2012-05-08 10:25:00,67.13,67.16,67.08,67.12,13900.0,49.9598,49.9822,49.9226,49.9524,13900.0
2012-05-08 10:30:00,67.09,67.1,66.95,67.0,41700.0,49.9301,49.9375,49.8259,49.8631,41700.0
2012-05-08 10:35:00,67.0,67.08,66.95,67.08,22900.0,49.8631,49.9226,49.8259,49.9226,22900.0
2012-05-08 10:40:00,67.1,67.1,66.98,67.05,17000.0,49.9375,49.9375,49.8482,49.9003,17000.0
2012-05-08 10:45:00,67.05,67.05,66.94,66.95,23100.0,49.9003,49.9003,49.8184,49.8259,23100.0
2012-05-08 10:50:00,66.94,67.08,66.94,67.04,28500.0,49.8184,49.9226,49.8184,49.8929,28500.0
2012-05-08 10:55:00,67.03,67.11,67.02,67.1,20100.0,49.8854,49.9449,49.878,49.9375,20100.0
2012-05-08 11:00:00,67.09,67.1,67.02,67.06,22900.0,49.9301,49.9375,49.878,49.9077,22900.0
2012-05-08 11:05:00,67.05,67.07,67.01,67.02,21600.0,49.9003,49.9152,49.8705,49.878,21600.0
2012-05-08 11:10:00,67.02,67.06,66.97,67.01,26900.0,49.878,49.9077,49.8408,49.8705,26900.0
2012-05-08 11:15:00,67.0,67.11,66.98,67.09,22500.0,49.8631,49.9449,49.8482,49.9301,22500.0
2012-05-08 11:20:00,67.09,67.09,66.99,67.02,53100.0,49.9301,49.9301,49.8556,49.878,53100.0
2012-05-08 11:25:00,67.02,67.04,66.99,67.0,20900.0,49.878,49.8929,49.8556,49.8631,20900.0
2012-05-08 11:30:00,67.0,67.03,66.97,67.01,23300.0,49.8631,49.8854,49.8408,49.8705,23300.0
2012-05-08 11:35:00,67.01,67.04,66.98,67.0,20600.0,49.8705,49.8929,49.8482,49.8631,20600.0
2012-05-08 11:40:00,66.98,67.0,66.97,66.97,19900.0,49.8482,49.8631,49.8408,49.8408,19900.0
2012-05-08 11:45:00,66.97,67.02,66.97,67.01,39700.0,49.8408,49.878,49.8408,49.8705,39700.0
2012-05-08 11:50:00,67.02,67.08,67.01,67.08,25200.0,49.878,49.9226,49.8705,49.9226,25200.0
2012-05-08 11:55:00,67.06,67.06,67.0,67.04,18700.0,49.9077,49.9077,49.8631,49.8929,18700.0
2012-05-08 12:00:00,67.04,67.06,66.96,66.99,13200.0,49.8929,49.9077,49.8333,49.8556,13200.0
2012-05-08 12:05:00,66.98,67.01,66.97,66.99,11400.0,49.8482,49.8705,49.8408,49.8556,11400.0
2012-05-08 12:10:00,67.0,67.03,67.0,67.03,6700.0,49.8631,49.8854,49.8631,49.8854,6700.0
2012-05-08 12:15:00,67.03,67.06,67.02,67.06,14300.0,49.8854,49.9077,49.878,49.9077,14300.0
2012-05-08 12:20:00,67.06,67.07,67.02,67.02,10800.0,49.9077,49.9152,49.878,49.878,10800.0
2012-05-08 12:25:00,67.02,67.04,67.0,67.02,17000.0,49.878,49.8929,49.8631,49.878,17000.0
2012-05-08 12:30:00,67.02,67.02,66.98,67.0,12000.0,49.878,49.878,49.8482,49.8631,12000.0
2012-05-08 12:35:00,67.0,67.04,66.97,67.03,21000.0,49.8631,49.8929,49.8408,49.8854,21000.0
2012-05-08 12:40:00,67.03,67.03,66.98,67.0,13100.0,49.8854,49.8854,49.8482,49.8631,13100.0
2012-05-08 12:45:00,67.02,67.03,66.98,66.98,14900.0,49.878,49.8854,49.8482,49.8482,14900.0
2012-05-08 12:50:00,66.98,67.0,66.97,66.98,12900.0,49.8482,49.8631,49.8408,49.8482,12900.0
2012-05-08 12:55:00,66.99,66.99,66.95,66.95,14200.0,49.8556,49.8556,49.8259,49.8259,14200.0
2012-05-08 13:00:00,66.95,66.96,66.91,66.93,15900.0,49.8259,49.8333,49.7961,49.811,15900.0
2012-05-08 13:05:00,66.95,66.98,66.93,66.98,7700.0,49.8259,49.8482,49.811,49.8482,7700.0
2012-05-08 13:10:00,66.98,67.01,66.92,66.92,18400.0,49.8482,49.8705,49.8035,49.8035,18400.0
2012-05-08 13:15:00,66.93,66.95,66.86,66.86,49300.0,49.811,49.8259,49.7589,49.7589,49300.0
2012-05-08 13:20:00,66.87,66.89,66.83,66.83,15600.0,49.7663,49.7812,49.7366,49.7366,15600.0
2012-05-08 13:25:00,66.83,66.85,66.81,66.84,21900.0,49.7366,49.7515,49.7217,49.744,21900.0
2012-05-08 13:30:00,66.85,66.87,66.82,66.83,23300.0,49.7515,49.7663,49.7291,49.7366,23300.0
2012-05-08 13:35:00,66.82,66.86,66.79,66.84,27000.0,49.7291,49.7589,49.7068,49.744,27000.0
2012-05-08 13:40:00,66.84,66.87,66.82,66.87,10000.0,49.744,49.7663,49.7291,49.7663,10000.0
2012-05-08 13:45:00,66.87,66.89,66.85,66.88,18300.0,49.7663,49.7812,49.7515,49.7738,18300.0
2012-05-08 13:50:00,66.88,66.88,66.83,66.85,22100.0,49.7738,49.7738,49.7366,49.7515,22100.0
2012-05-08 13:55:00,66.85,66.91,66.85,66.9,29300.0,49.7515,49.7961,49.7515,49.7887,29300.0
2012-05-08 14:00:00,66.9,66.91,66.82,66.82,45200.0,49.7887,49.7961,49.7291,49.7291,45200.0
2012-05-08 14:05:00,66.82,66.86,66.79,66.85,19100.0,49.7291,49.7589,49.7068,49.7515,19100.0
2012-05-08 14:10:00,66.86,66.86,66.7,66.71,18800.0,49.7589,49.7589,49.6398,49.6473,18800.0
2012-05-08 14:15:00,66.71,66.76,66.7,66.76,13300.0,49.6473,49.6845,49.6398,49.6845,13300.0
2012-05-08 14:20:00,66.75,66.78,66.73,66.78,17500.0,49.677,49.6994,49.6621,49.6994,17500.0
2012-05-08 14:25:00,66.78,66.88,66.77,66.87,16900.0,49.6994,49.7738,49.6919,49.7663,16900.0
2012-05-08 14:30:00,66.87,66.91,66.86,66.89,31300.0,49.7663,49.7961,49.7589,49.7812,31300.0
2012-05-08 14:35:00,66.89,66.99,66.89,66.99,15000.0,49.7812,49.8556,49.7812,49.8556,15000.0
2012-05-08 14:40:00,66.97,67.04,66.96,67.0,18500.0,49.8408,49.8929,49.8333,49.8631,18500.0
2012-05-08 14:45:00,66.99,67.05,66.98,67.03,32800.0,49.8556,49.9003,49.8482,49.8854,32800.0
2012-05-08 14:50:00,67.03,67.1,67.03,67.06,21100.0,49.8854,49.9375,49.8854,49.9077,21100.0
2012-05-08 14:55:00,67.06,67.1,67.06,67.09,21400.0,49.9077,49.9375,49.9077,49.9301,21400.0
2012-05-08 15:00:00,67.08,67.14,67.04,67.12,36300.0,49.9226,49.9673,49.8929,49.9524,36300.0
2012-05-08 15:05:00,67.11,67.14,67.06,67.1,24000.0,49.9449,49.9673,49.9077,49.9375,24000.0
2012-05-08 15:10:00,67.11,67.18,67.1,67.18,15100.0,49.9449,49.997,49.9375,49.997,15100.0
2012-05-08 15:15:00,67.18,67.39,67.16,67.39,26200.0,49.997,50.1533,49.9822,50.1533,26200.0
2012-05-08 15:20:00,67.37,67.37,67.27,67.27,25800.0,50.1384,50.1384,50.064,50.064,25800.0
2012-05-08 15:25:00,67.28,67.48,67.28,67.43,21400.0,50.0715,50.2203,50.0715,50.1831,21400.0
2012-05-08 15:30:00,67.43,67.44,67.27,67.28,25800.0,50.1831,50.1905,50.064,50.0715,25800.0
2012-05-08 15:35:00,67.28,67.55,67.28,67.5,26200.0,50.0715,50.2724,50.0715,50.2352,26200.0
2012-05-08 15:40:00,67.49,67.52,67.36,67.46,20300.0,50.2278,50.2501,50.131,50.2054,20300.0
2012-05-08 15:45:00,67.48,67.51,67.39,67.42,17500.0,50.2203,50.2426,50.1533,50.1757,17500.0
2012-05-08 15:50:00,67.41,67.52,67.41,67.48,21400.0,50.1682,50.2501,50.1682,50.2203,21400.0
2012-05-08 15:55:00,67.47,67.57,67.46,67.51,157900.0,50.2129,50.2873,50.2054,50.2426,157900.0
2012-05-09 09:30:00,66.9,66.9,66.76,66.83,29100.0,49.7887,49.7887,49.6845,49.7366,29100.0
2012-05-09 09:35:00,66.83,66.87,66.62,66.7,15500.0,49.7366,49.7663,49.5803,49.6398,15500.0
2012-05-09 09:40:00,66.69,66.82,66.69,66.76,12000.0,49.6324,49.7291,49.6324,49.6845,12000.0
2012-05-09 09:45:00,66.73,66.74,66.56,66.56,15100.0,49.6621,49.6696,49.5356,49.5356,15100.0
2012-05-09 09:50:00,66.56,66.6,66.5,66.53,8600.0,49.5356,49.5654,49.491,49.5133,8600.0
2012-05-09 09:55:00,66.51,66.63,66.51,66.6,12200.0,49.4984,49.5877,49.4984,49.5654,12200.0
2012-05-09 10:00:00,66.61,66.83,66.61,66.73,13800.0,49.5728,49.7366,49.5728,49.6621,13800.0
2012-05-09 10:05:00,66.71,66.76,66.55,66.58,14700.0,49.6473,49.6845,49.5282,49.5505,14700.0
2012-05-09 10:10:00,66.57,66.7,66.56,66.62,8300.0,49.5431,49.6398,49.5356,49.5803,8300.0
2012-05-09 10:15:00,66.6,66.6,66.45,66.5,21600.0,49.5654,49.5654,49.4538,49.491,21600.0
2012-05-09 10:20:00,66.5,66.52,66.35,66.44,13600.0,49.491,49.5059,49.3793,49.4463,13600.0
2012-05-09 10:25:00,66.45,66.48,66.36,66.4,14000.0,49.4538,49.4761,49.3868,49.4165,14000.0
2012-05-09 10:30:00,66.4,66.45,66.34,66.45,9100.0,49.4165,49.4538,49.3719,49.4538,9100.0
2012-05-09 10:35:00,66.45,66.48,66.41,66.47,12800.0,49.4538,49.4761,49.424,49.4686,12800.0
2012-05-09 10:40:00,66.47,66.65,66.46,66.65,13800.0,49.4686,49.6026,49.4612,49.6026,13800.0
2012-05-09 10:45:00,66.63,66.71,66.63,66.7,16300.0,49.5877,49.6473,49.5877,49.6398,16300.0
2012-05-09 10:50:00,66.69,66.72,66.63,66.7,22400.0,49.6324,49.6547,49.5877,49.6398,22400.0
2012-05-09 10:55:00,66.69,66.75,66.68,66.7,13700.0,49.6324,49.677,49.6249,49.6398,13700.0
2012-05-09 11:00:00,66.69,66.71,66.57,66.64,13700.0,49.6324,49.6473,49.5431,49.5952,13700.0
2012-05-09 11:05:00,66.63,66.66,66.59,66.65,10600.0,49.5877,49.61,49.558,49.6026,10600.0
2012-05-09 11:10:00,66.65,66.87,66.65,66.76,49300.0,49.6026,49.7663,49.6026,49.6845,49300.0
2012-05-09 11:15:00,66.75,66.76,66.71,66.73,8000.0,49.677,49.6845,49.6473,49.6621,8000.0
2012-05-09 11:20:00,66.72,66.79,66.71,66.76,46600.0,49.6547,49.7068,49.6473,49.6845,46600.0
2012-05-09 11:25:00,66.79,66.8,66.68,66.75,13200.0,49.7068,49.7142,49.6249,49.677,13200.0
2012-05-09 11:30:00,66.76,66.76,66.67,66.76,12100.0,49.6845,49.6845,49.6175,49.6845,12100.0
2012-05-09 11:35:00,66.76,66.81,66.72,66.81,17700.0,49.6845,49.7217,49.6547,49.7217,17700.0
2012-05-09 11:40:00,66.81,66.82,66.76,66.78,7100.0,49.7217,49.7291,49.6845,49.6994,7100.0
2012-05-09 11:45:00,66.76,66.82,66.75,66.78,10100.0,49.6845,49.7291,49.677,49.6994,10100.0
2012-05-09 11:50:00,66.79,66.79,66.74,66.75,11100.0,49.7068,49.7068,49.6696,49.677,11100.0
2012-05-09 11:55:00,66.76,66.82,66.7,66.75,15500.0,49.6845,49.7291,49.6398,49.677,15500.0
2012-05-09 12:00:00,66.74,66.74,66.66,66.69,8000.0,49.6696,49.6696,49.61,49.6324,8000.0
2012-05-09 12:05:00,66.69,66.7,66.62,66.63,9000.0,49.6324,49.6398,49.5803,49.5877,9000.0
2012-05-09 12:10:00,66.64,66.67,66.61,66.65,9300.0,49.5952,49.6175,49.5728,49.6026,9300.0
2012-05-09 12:15:00,66.66,66.71,66.65,66.71,9200.0,49.61,49.6473,49.6026,49.6473,9200.0
2012-05-09 12:20:00,66.69,66.72,66.66,66.66,9500.0,49.6324,49.6547,49.61,49.61,9500.0
2012-05-09 12:25:00,66.66,66.72,66.66,66.69,11400.0,49.61,49.6547,49.61,49.6324,11400.0
2012-05-09 12:30:00,66.68,66.68,66.6,66.63,16000.0,49.6249,49.6249,49.5654,49.5877,16000.0
2012-05-09 12:35:00,66.64,66.64,66.55,66.55,16600.0,49.5952,49.5952,49.5282,49.5282,16600.0
2012-05-09 12:40:00,66.56,66.58,66.51,66.56,12500.0,49.5356,49.5505,49.4984,49.5356,12500.0
2012-05-09 12:45:00,66.56,66.61,66.52,66.58,10200.0,49.5356,49.5728,49.5059,49.5505,10200.0
2012-05-09 12:50:00,66.61,66.65,66.53,66.57,8400.0,49.5728,49.6026,49.5133,49.5431,8400.0
2012-05-09 12:55:00,66.58,66.7,66.58,66.69,8500.0,49.5505,49.6398,49.5505,49.6324,8500.0
2012-05-09 13:00:00,66.71,66.81,66.69,66.8,26100.0,49.6473,49.7217,49.6324,49.7142,26100.0
2012-05-09 13:05:00,66.81,66.84,66.74,66.77,12900.0,49.7217,49.744,49.6696,49.6919,12900.0
2012-05-09 13:10:00,66.79,66.8,66.73,66.73,18600.0,49.7068,49.7142,49.6621,49.6621,18600.0
2012-05-09 13:15:00,66.74,66.82,66.69,66.78,17600.0,49.6696,49.7291,49.6324,49.6994,17600.0
2012-05-09 13:20:00,66.81,66.95,66.79,66.82,40100.0,49.7217,49.8259,49.7068,49.7291,40100.0
2012-05-09 13:25:00,66.84,66.91,66.82,66.85,15800.0,49.744,49.7961,49.7291,49.7515,15800.0
2012-05-09 13:30:00,66.85,67.0,66.81,66.95,16300.0,49.7515,49.8631,49.7217,49.8259,16300.0
2012-05-09 13:35:00,66.95,66.95,66.87,66.89,14400.0,49.8259,49.8259,49.7663,49.7812,14400.0
2012-05-09 13:40:00,66.92,66.96,66.88,66.89,19600.0,49.8035,49.8333,49.7738,49.7812,19600.0
2012-05-09 13:45:00,66.88,66.92,66.85,66.92,8700.0,49.7738,49.8035,49.7515,49.8035,8700.0
2012-05-09 13:50:00,66.94,66.98,66.87,66.95,30700.0,49.8184,49.8482,49.7663,49.8259,30700.0
2012-05-09 13:55:00,66.95,66.96,66.89,66.9,7000.0,49.8259,49.8333,49.7812,49.7887,7000.0
2012-05-09 14:00:00,66.91,66.92,66.85,66.87,9300.0,49.7961,49.8035,49.7515,49.7663,9300.0
2012-05-09 14:05:00,66.86,66.86,66.78,66.79,22800.0,49.7589,49.7589,49.6994,49.7068,22800.0
2012-05-09 14:10:00,66.8,66.86,66.8,66.84,11700.0,49.7142,49.7589,49.7142,49.744,11700.0
2012-05-09 14:15:00,66.83,66.85,66.72,66.72,17100.0,49.7366,49.7515,49.6547,49.6547,17100.0
2012-05-09 14:20:00,66.75,66.82,66.72,66.77,34800.0,49.677,49.7291,49.6547,49.6919,34800.0
2012-05-09 14:25:00,66.77,66.77,66.68,66.71,29800.0,49.6919,49.6919,49.6249,49.6473,29800.0
2012-05-09 14:30:00,66.71,66.74,66.66,66.69,20800.0,49.6473,49.6696,49.61,49.6324,20800.0
2012-05-09 14:35:00,66.69,66.72,66.64,66.65,11500.0,49.6324,49.6547,49.5952,49.6026,11500.0
2012-05-09 14:40:00,66.67,66.72,66.65,66.68,8100.0,49.6175,49.6547,49.6026,49.6249,8100.0
2012-05-09 14:45:00,66.68,66.71,66.64,66.66,26300.0,49.6249,49.6473,49.5952,49.61,26300.0
2012-05-09 14:50:00,66.66,66.72,66.6,66.61,37600.0,49.61,49.6547,49.5654,49.5728,37600.0
2012-05-09 14:55:00,66.61,66.61,66.5,66.53,26000.0,49.5728,49.5728,49.491,49.5133,26000.0
2012-05-09 15:00:00,66.53,66.56,66.43,66.48,30000.0,49.5133,49.5356,49.4389,49.4761,30000.0
2012-05-09 15:05:00,66.49,66.49,66.45,66.45,11600.0,49.4835,49.4835,49.4538,49.4538,11600.0
2012-05-09 15:10:00,66.45,66.5,66.45,66.48,23200.0,49.4538,49.491,49.4538,49.4761,23200.0
2012-05-09 15:15:00,66.47,66.54,66.45,66.51,35400.0,49.4686,49.5207,49.4538,49.4984,35400.0
2012-05-09 15:20:00,66.52,66.58,66.48,66.51,28400.0,49.5059,49.5505,49.4761,49.4984,28400.0
2012-05-09 15:25:00,66.52,66.57,66.48,66.52,17800.0,49.5059,49.5431,49.4761,49.5059,17800.0
2012-05-09 15:30:00,66.52,66.55,66.43,66.55,38300.0,49.5059,49.5282,49.4389,49.5282,38300.0
2012-05-09 15:35:00,66.55,66.55,66.38,66.47,67900.0,49.5282,49.5282,49.4017,49.4686,67900.0
2012-05-09 15:40:00,66.49,66.64,66.49,66.6,26200.0,49.4835,49.5952,49.4835,49.5654,26200.0
2012-05-09 15:45:00,66.6,66.62,66.55,66.57,25500.0,49.5654,49.5803,49.5282,49.5431,25500.0
2012-05-09 15:50:00,66.56,66.61,66.4,66.47,26600.0,49.5356,49.5728,49.4165,49.4686,26600.0
2012-05-09 15:55:00,66.47,66.5,66.37,66.41,51200.0,49.4686,49.491,49.3942,49.424,51200.0
2012-05-10 09:30:00,66.75,66.96,66.74,66.91,21400.0,49.677,49.8333,49.6696,49.7961,21400.0
2012-05-10 09:35:00,66.91,66.94,66.79,66.9,19800.0,49.7961,49.8184,49.7068,49.7887,19800.0
2012-05-10 09:40:00,66.9,66.93,66.73,66.77,10700.0,49.7887,49.811,49.6621,49.6919,10700.0
2012-05-10 09:45:00,66.78,66.86,66.76,66.86,14400.0,49.6994,49.7589,49.6845,49.7589,14400.0
2012-05-10 09:50:00,66.87,66.99,66.83,66.98,15000.0,49.7663,49.8556,49.7366,49.8482,15000.0
2012-05-10 09:55:00,66.99,67.06,66.9,66.9,17400.0,49.8556,49.9077,49.7887,49.7887,17400.0
2012-05-10 10:00:00,66.89,66.95,66.89,66.89,10900.0,49.7812,49.8259,49.7812,49.7812,10900.0
2012-05-10 10:05:00,66.89,67.01,66.89,66.89,15300.0,49.7812,49.8705,49.7812,49.7812,15300.0
2012-05-10 10:10:00,66.89,66.9,66.78,66.79,15200.0,49.7812,49.7887,49.6994,49.7068,15200.0
2012-05-10 10:15:00,66.78,66.94,66.78,66.9,13800.0,49.6994,49.8184,49.6994,49.7887,13800.0
2012-05-10 10:20:00,66.89,66.93,66.74,66.75,10200.0,49.7812,49.811,49.6696,49.677,10200.0
2012-05-10 10:25:00,66.74,66.8,66.71,66.78,10100.0,49.6696,49.7142,49.6473,49.6994,10100.0
2012-05-10 10:30:00,66.78,66.78,66.69,66.69,9700.0,49.6994,49.6994,49.6324,49.6324,9700.0
2012-05-10 10:35:00,66.68,66.74,66.67,66.7,43700.0,49.6249,49.6696,49.6175,49.6398,43700.0
2012-05-10 10:40:00,66.72,66.76,66.67,66.67,81300.0,49.6547,49.6845,49.6175,49.6175,81300.0
2012-05-10 10:45:00,66.67,66.72,66.64,66.71,15900.0,49.6175,49.6547,49.5952,49.6473,15900.0
2012-05-10 10:50:00,66.73,66.73,66.66,66.66,23000.0,49.6621,49.6621,49.61,49.61,23000.0
2012-05-10 10:55:00,66.65,66.66,66.55,66.66,10500.0,49.6026,49.61,49.5282,49.61,10500.0
2012-05-10 11:00:00,66.68,66.68,66.53,66.53,18700.0,49.6249,49.6249,49.5133,49.5133,18700.0
2012-05-10 11:05:00,66.54,66.62,66.54,66.57,13800.0,49.5207,49.5803,49.5207,49.5431,13800.0
2012-05-10 11:10:00,66.59,66.64,66.52,66.53,13300.0,49.558,49.5952,49.5059,49.5133,13300.0
2012-05-10 11:15:00,66.54,66.63,66.53,66.63,7200.0,49.5207,49.5877,49.5133,49.5877,7200.0
2012-05-10 11:20:00,66.63,66.7,66.6,66.68,59000.0,49.5877,49.6398,49.5654,49.6249,59000.0
2012-05-10 11:25:00,66.67,66.71,66.66,66.69,11600.0,49.6175,49.6473,49.61,49.6324,11600.0
2012-05-10 11:30:00,66.69,66.77,66.66,66.77,14000.0,49.6324,49.6919,49.61,49.6919,14000.0
2012-05-10 11:35:00,66.76,66.77,66.71,66.75,13200.0,49.6845,49.6919,49.6473,49.677,13200.0
2012-05-10 11:40:00,66.76,66.77,66.65,66.65,11900.0,49.6845,49.6919,49.6026,49.6026,11900.0
2012-05-10 11:45:00,66.65,66.68,66.59,66.64,13300.0,49.6026,49.6249,49.558,49.5952,13300.0
2012-05-10 11:50:00,66.64,66.66,66.6,66.62,8000.0,49.5952,49.61,49.5654,49.5803,8000.0
2012-05-10 11:55:00,66.62,66.64,66.58,66.64,10800.0,49.5803,49.5952,49.5505,49.5952,10800.0
2012-05-10 12:00:00,66.65,66.65,66.56,66.59,16700.0,49.6026,49.6026,49.5356,49.558,16700.0
2012-05-10 12:05:00,66.57,66.59,66.53,66.55,11100.0,49.5431,49.558,49.5133,49.5282,11100.0
2012-05-10 12:10:00,66.54,66.57,66.52,66.56,7300.0,49.5207,49.5431,49.5059,49.5356,7300.0
2012-05-10 12:15:00,66.56,66.66,66.56,66.66,10700.0,49.5356,49.61,49.5356,49.61,10700.0
2012-05-10 12:20:00,66.66,66.68,66.61,66.61,10100.0,49.61,49.6249,49.5728,49.5728,10100.0
2012-05-10 12:25:00,66.59,66.64,66.58,66.59,15000.0,49.558,49.5952,49.5505,49.558,15000.0
2012-05-10 12:30:00,66.59,66.59,66.51,66.53,14800.0,49.558,49.558,49.4984,49.5133,14800.0
2012-05-10 12:35:00,66.53,66.61,66.52,66.53,11600.0,49.5133,49.5728,49.5059,49.5133,11600.0
2012-05-10 12:40:00,66.54,66.61,66.53,66.6,7100.0,49.5207,49.5728,49.5133,49.5654,7100.0
2012-05-10 12:45:00,66.6,66.66,66.56,66.62,14200.0,49.5654,49.61,49.5356,49.5803,14200.0
2012-05-10 12:50:00,66.63,66.71,66.63,66.71,4700.0,49.5877,49.6473,49.5877,49.6473,4700.0
2012-05-10 12:55:00,66.74,66.74,66.7,66.72,8800.0,49.6696,49.6696,49.6398,49.6547,8800.0
2012-05-10 13:00:00,66.71,66.76,66.71,66.75,7200.0,49.6473,49.6845,49.6473,49.677,7200.0
2012-05-10 13:05:00,66.75,66.78,66.72,66.78,8800.0,49.677,49.6994,49.6547,49.6994,8800.0
2012-05-10 13:10:00,66.75,66.79,66.73,66.79,9000.0,49.677,49.7068,49.6621,49.7068,9000.0
2012-05-10 13:15:00,66.8,66.82,66.79,66.79,6100.0,49.7142,49.7291,49.7068,49.7068,6100.0
2012-05-10 13:20:00,66.79,66.86,66.78,66.84,17300.0,49.7068,49.7589,49.6994,49.744,17300.0
2012-05-10 13:25:00,66.86,66.88,66.83,66.86,8500.0,49.7589,49.7738,49.7366,49.7589,8500.0
2012-05-10 13:30:00,66.86,66.96,66.86,66.94,6700.0,49.7589,49.8333,49.7589,49.8184,6700.0
2012-05-10 13:35:00,66.97,66.97,66.89,66.89,10400.0,49.8408,49.8408,49.7812,49.7812,10400.0
2012-05-10 13:40:00,66.89,66.92,66.87,66.87,23200.0,49.7812,49.8035,49.7663,49.7663,23200.0
2012-05-10 13:45:00,66.87,66.88,66.85,66.86,2600.0,49.7663,49.7738,49.7515,49.7589,2600.0
2012-05-10 13:50:00,66.86,66.88,66.86,66.87,7200.0,49.7589,49.7738,49.7589,49.7663,7200.0
2012-05-10 13:55:00,66.86,66.87,66.81,66.83,8800.0,49.7589,49.7663,49.7217,49.7366,8800.0
2012-05-10 14:00:00,66.82,66.86,66.81,66.83,15600.0,49.7291,49.7589,49.7217,49.7366,15600.0
2012-05-10 14:05:00,66.82,66.83,66.79,66.8,7500.0,49.7291,49.7366,49.7068,49.7142,7500.0
2012-05-10 14:10:00,66.8,66.84,66.8,66.81,8400.0,49.7142,49.744,49.7142,49.7217,8400.0
2012-05-10 14:15:00,66.81,66.83,66.78,66.8,11900.0,49.7217,49.7366,49.6994,49.7142,11900.0
2012-05-10 14:20:00,66.8,66.81,66.77,66.79,12700.0,49.7142,49.7217,49.6919,49.7068,12700.0
2012-05-10 14:25:00,66.8,66.81,66.78,66.79,10700.0,49.7142,49.7217,49.6994,49.7068,10700.0
2012-05-10 14:30:00,66.78,66.78,66.69,66.72,15900.0,49.6994,49.6994,49.6324,49.6547,15900.0
2012-05-10 14:35:00,66.72,66.77,66.7,66.74,11800.0,49.6547,49.6919,49.6398,49.6696,11800.0
2012-05-10 14:40:00,66.73,66.75,66.7,66.75,8600.0,49.6621,49.677,49.6398,49.677,8600.0
2012-05-10 14:45:00,66.74,66.75,66.69,66.7,8000.0,49.6696,49.677,49.6324,49.6398,8000.0
2012-05-10 14:50:00,66.69,66.7,66.66,66.7,13200.0,49.6324,49.6398,49.61,49.6398,13200.0
2012-05-10 14:55:00,66.69,66.7,66.67,66.69,8600.0,49.6324,49.6398,49.6175,49.6324,8600.0
2012-05-10 15:00:00,66.69,66.73,66.69,66.71,12300.0,49.6324,49.6621,49.6324,49.6473,12300.0
2012-05-10 15:05:00,66.72,66.73,66.71,66.72,9400.0,49.6547,49.6621,49.6473,49.6547,9400.0
2012-05-10 15:10:00,66.72,66.74,66.7,66.71,7500.0,49.6547,49.6696,49.6398,49.6473,7500.0
2012-05-10 15:15:00,66.72,66.78,66.72,66.77,16600.0,49.6547,49.6994,49.6547,49.6919,16600.0
2012-05-10 15:20:00,66.77,66.77,66.69,66.74,16600.0,49.6919,49.6919,49.6324,49.6696,16600.0
2012-05-10 15:25:00,66.75,66.78,66.71,66.76,14600.0,49.677,49.6994,49.6473,49.6845,14600.0
2012-05-10 15:30:00,66.76,66.76,66.66,66.7,45100.0,49.6845,49.6845,49.61,49.6398,45100.0
2012-05-10 15:35:00,66.7,66.73,66.67,66.71,16300.0,49.6398,49.6621,49.6175,49.6473,16300.0
2012-05-10 15:40:00,66.71,66.75,66.6,66.62,16600.0,49.6473,49.677,49.5654,49.5803,16600.0
2012-05-10 15:45:00,66.61,66.62,66.51,66.55,24600.0,49.5728,49.5803,49.4984,49.5282,24600.0
2012-05-10 15:50:00,66.55,66.56,66.39,66.46,41700.0,49.5282,49.5356,49.4091,49.4612,41700.0
2012-05-10 15:55:00,66.46,66.55,66.44,66.54,77000.0,49.4612,49.5282,49.4463,49.5207,77000.0
2012-05-11 09:30:00,66.33,66.37,66.16,66.35,30100.0,49.3645,49.3942,49.2379,49.3793,30100.0
2012-05-11 09:35:00,66.4,66.45,66.29,66.33,18100.0,49.4165,49.4538,49.3347,49.3645,18100.0
2012-05-11 09:40:00,66.31,66.46,66.31,66.41,8600.0,49.3496,49.4612,49.3496,49.424,8600.0
2012-05-11 09:45:00,66.41,66.56,66.41,66.56,16900.0,49.424,49.5356,49.424,49.5356,16900.0
2012-05-11 09:50:00,66.57,66.6,66.43,66.49,25900.0,49.5431,49.5654,49.4389,49.4835,25900.0
2012-05-11 09:55:00,66.56,66.67,66.55,66.63,88800.0,49.5356,49.6175,49.5282,49.5877,88800.0
2012-05-11 10:00:00,66.65,66.88,66.65,66.8,35900.0,49.6026,49.7738,49.6026,49.7142,35900.0
2012-05-11 10:05:00,66.78,66.78,66.64,66.64,12900.0,49.6994,49.6994,49.5952,49.5952,12900.0
2012-05-11 10:10:00,66.63,66.74,66.6,66.69,25700.0,49.5877,49.6696,49.5654,49.6324,25700.0
2012-05-11 10:15:00,66.68,66.93,66.68,66.91,33300.0,49.6249,49.811,49.6249,49.7961,33300.0
2012-05-11 10:20:00,66.92,67.01,66.89,66.97,35100.0,49.8035,49.8705,49.7812,49.8408,35100.0
2012-05-11 10:25:00,66.97,66.99,66.9,66.93,22200.0,49.8408,49.8556,49.7887,49.811,22200.0
2012-05-11 10:30:00,66.93,67.1,66.93,67.1,45300.0,49.811,49.9375,49.811,49.9375,45300.0
2012-05-11 10:35:00,67.11,67.27,67.11,67.26,15900.0,49.9449,50.064,49.9449,50.0566,15900.0
2012-05-11 10:40:00,67.27,67.3,67.21,67.21,20800.0,50.064,50.0864,50.0194,50.0194,20800.0
2012-05-11 10:45:00,67.21,67.21,67.13,67.15,6800.0,50.0194,50.0194,49.9598,49.9747,6800.0
2012-05-11 10:50:00,67.14,67.2,67.09,67.16,13400.0,49.9673,50.0119,49.9301,49.9822,13400.0
2012-05-11 10:55:00,67.17,67.22,67.15,67.22,9900.0,49.9896,50.0268,49.9747,50.0268,9900.0
2012-05-11 11:00:00,67.21,67.24,67.12,67.13,20400.0,50.0194,50.0417,49.9524,49.9598,20400.0
2012-05-11 11:05:00,67.12,67.27,67.12,67.26,15400.0,49.9524,50.064,49.9524,50.0566,15400.0
2012-05-11 11:10:00,67.26,67.43,67.22,67.25,49800.0,50.0566,50.1831,50.0268,50.0491,49800.0
2012-05-11 11:15:00,67.26,67.27,67.2,67.25,15900.0,50.0566,50.064,50.0119,50.0491,15900.0
2012-05-11 11:20:00,67.24,67.26,67.16,67.19,19500.0,50.0417,50.0566,49.9822,50.0045,19500.0
2012-05-11 11:25:00,67.19,67.21,67.14,67.18,18900.0,50.0045,50.0194,49.9673,49.997,18900.0
2012-05-11 11:30:00,67.17,67.25,67.15,67.19,14500.0,49.9896,50.0491,49.9747,50.0045,14500.0
2012-05-11 11:35:00,67.18,67.2,67.13,67.16,9800.0,49.997,50.0119,49.9598,49.9822,9800.0
2012-05-11 11:40:00,67.16,67.16,67.07,67.07,14400.0,49.9822,49.9822,49.9152,49.9152,14400.0
2012-05-11 11:45:00,67.07,67.07,67.0,67.04,12600.0,49.9152,49.9152,49.8631,49.8929,12600.0
2012-05-11 11:50:00,67.04,67.05,66.99,67.04,11800.0,49.8929,49.9003,49.8556,49.8929,11800.0
2012-05-11 11:55:00,67.04,67.09,67.02,67.07,10600.0,49.8929,49.9301,49.878,49.9152,10600.0
2012-05-11 12:00:00,67.07,67.09,66.99,67.0,12800.0,49.9152,49.9301,49.8556,49.8631,12800.0
2012-05-11 12:05:00,67.0,67.06,67.0,67.02,9900.0,49.8631,49.9077,49.8631,49.878,9900.0
2012-05-11 12:10:00,67.01,67.03,66.96,67.0,13900.0,49.8705,49.8854,49.8333,49.8631,13900.0
2012-05-11 12:15:00,66.99,67.0,66.91,66.91,10400.0,49.8556,49.8631,49.7961,49.7961,10400.0
2012-05-11 12:20:00,66.91,66.99,66.86,66.99,25800.0,49.7961,49.8556,49.7589,49.8556,25800.0
2012-05-11 12:25:00,67.0,67.0,66.93,66.94,25500.0,49.8631,49.8631,49.811,49.8184,25500.0
2012-05-11 12:30:00,66.94,67.08,66.94,67.06,19400.0,49.8184,49.9226,49.8184,49.9077,19400.0
2012-05-11 12:35:00,67.05,67.07,67.03,67.06,10900.0,49.9003,49.9152,49.8854,49.9077,10900.0
2012-05-11 12:40:00,67.07,67.09,67.02,67.02,10900.0,49.9152,49.9301,49.878,49.878,10900.0
2012-05-11 12:45:00,67.02,67.13,67.02,67.12,9900.0,49.878,49.9598,49.878,49.9524,9900.0
2012-05-11 12:50:00,67.12,67.12,67.03,67.04,12200.0,49.9524,49.9524,49.8854,49.8929,12200.0
2012-05-11 12:55:00,67.04,67.05,67.04,67.05,4600.0,49.8929,49.9003,49.8929,49.9003,4600.0
2012-05-11 13:00:00,67.05,67.05,67.0,67.03,14500.0,49.9003,49.9003,49.8631,49.8854,14500.0
2012-05-11 13:05:00,67.03,67.05,66.91,66.91,12000.0,49.8854,49.9003,49.7961,49.7961,12000.0
2012-05-11 13:10:00,66.91,66.98,66.91,66.97,21800.0,49.7961,49.8482,49.7961,49.8408,21800.0
2012-05-11 13:15:00,66.97,66.99,66.93,66.97,16000.0,49.8408,49.8556,49.811,49.8408,16000.0
2012-05-11 13:20:00,66.98,66.99,66.95,66.95,23300.0,49.8482,49.8556,49.8259,49.8259,23300.0
2012-05-11 13:25:00,66.97,67.0,66.96,66.97,21100.0,49.8408,49.8631,49.8333,49.8408,21100.0
2012-05-11 13:30:00,66.99,67.04,66.96,66.97,40700.0,49.8556,49.8929,49.8333,49.8408,40700.0
2012-05-11 13:35:00,66.97,67.08,66.97,67.04,30500.0,49.8408,49.9226,49.8408,49.8929,30500.0
2012-05-11 13:40:00,67.02,67.03,66.98,67.0,12900.0,49.878,49.8854,49.8482,49.8631,12900.0
2012-05-11 13:45:00,67.01,67.02,66.98,67.0,13700.0,49.8705,49.878,49.8482,49.8631,13700.0
2012-05-11 13:50:00,66.99,67.02,66.98,67.01,10600.0,49.8556,49.878,49.8482,49.8705,10600.0
2012-05-11 13:55:00,67.02,67.03,66.95,66.99,18000.0,49.878,49.8854,49.8259,49.8556,18000.0
2012-05-11 14:00:00,66.98,67.02,66.94,66.98,32300.0,49.8482,49.878,49.8184,49.8482,32300.0
2012-05-11 14:05:00,66.99,67.03,66.96,67.01,10000.0,49.8556,49.8854,49.8333,49.8705,10000.0
2012-05-11 14:10:00,67.0,67.02,66.97,66.99,18000.0,49.8631,49.878,49.8408,49.8556,18000.0
2012-05-11 14:15:00,67.0,67.07,66.96,67.07,29900.0,49.8631,49.9152,49.8333,49.9152,29900.0
2012-05-11 14:20:00,67.07,67.08,67.03,67.03,13700.0,49.9152,49.9226,49.8854,49.8854,13700.0
2012-05-11 14:25:00,67.03,67.06,66.99,66.99,31400.0,49.8854,49.9077,49.8556,49.8556,31400.0
2012-05-11 14:30:00,66.99,67.01,66.93,66.99,24600.0,49.8556,49.8705,49.811,49.8556,24600.0
2012-05-11 14:35:00,66.97,66.98,66.9,66.9,10900.0,49.8408,49.8482,49.7887,49.7887,10900.0
2012-05-11 14:40:00,66.9,66.94,66.82,66.84,42900.0,49.7887,49.8184,49.7291,49.744,42900.0
2012-05-11 14:45:00,66.86,66.88,66.79,66.8,28000.0,49.7589,49.7738,49.7068,49.7142,28000.0
2012-05-11 14:50:00,66.8,66.84,66.74,66.76,35900.0,49.7142,49.744,49.6696,49.6845,35900.0
2012-05-11 14:55:00,66.76,66.82,66.74,66.76,25900.0,49.6845,49.7291,49.6696,49.6845,25900.0
2012-05-11 15:00:00,66.78,66.8,66.69,66.69,38000.0,49.6994,49.7142,49.6324,49.6324,38000.0
2012-05-11 15:05:00,66.7,66.72,66.66,66.66,29200.0,49.6398,49.6547,49.61,49.61,29200.0
2012-05-11 15:10:00,66.66,66.78,66.66,66.77,30300.0,49.61,49.6994,49.61,49.6919,30300.0
2012-05-11 15:15:00,66.77,66.78,66.72,66.78,32600.0,49.6919,49.6994,49.6547,49.6994,32600.0
2012-05-11 15:20:00,66.76,66.78,66.73,66.75,18100.0,49.6845,49.6994,49.6621,49.677,18100.0
2012-05-11 15:25:00,66.74,66.8,66.73,66.75,25300.0,49.6696,49.7142,49.6621,49.677,25300.0
2012-05-11 15:30:00,66.74,66.77,66.68,66.71,30400.0,49.6696,49.6919,49.6249,49.6473,30400.0
2012-05-11 15:35:00,66.71,66.74,66.64,66.65,37300.0,49.6473,49.6696,49.5952,49.6026,37300.0
2012-05-11 15:40:00,66.65,66.67,66.56,66.56,28500.0,49.6026,49.6175,49.5356,49.5356,28500.0
2012-05-11 15:45:00,66.53,66.61,66.47,66.57,90300.0,49.5133,49.5728,49.4686,49.5431,90300.0
2012-05-11 15:50:00,66.58,66.6,66.45,66.49,58400.0,49.5505,49.5654,49.4538,49.4835,58400.0
2012-05-11 15:55:00,66.48,66.59,66.46,66.52,93000.0,49.4761,49.558,49.4612,49.5059,93000.0
2012-05-14 09:30:00,66.09,66.25,66.0,66.09,40400.0,49.1858,49.3049,49.1189,49.1858,40400.0
2012-05-14 09:35:00,66.07,66.09,65.87,65.87,18500.0,49.171,49.1858,49.0221,49.0221,18500.0
2012-05-14 09:40:00,65.91,66.04,65.82,65.97,21600.0,49.0519,49.1486,48.9849,49.0965,21600.0
2012-05-14 09:45:00,65.96,65.97,65.82,65.83,14200.0,49.0891,49.0965,48.9849,48.9923,14200.0
2012-05-14 09:50:00,65.84,65.94,65.8,65.8,26300.0,48.9998,49.0742,48.97,48.97,26300.0
2012-05-14 09:55:00,65.8,65.99,65.8,65.88,35300.0,48.97,49.1114,48.97,49.0296,35300.0
2012-05-14 10:00:00,65.9,65.96,65.84,65.93,24600.0,49.0444,49.0891,48.9998,49.0668,24600.0
2012-05-14 10:05:00,65.93,65.96,65.83,65.88,12800.0,49.0668,49.0891,48.9923,49.0296,12800.0
2012-05-14 10:10:00,65.88,65.9,65.81,65.86,17300.0,49.0296,49.0444,48.9775,49.0147,17300.0
2012-05-14 10:15:00,65.86,65.95,65.85,65.94,10400.0,49.0147,49.0816,49.0072,49.0742,10400.0
2012-05-14 10:20:00,65.92,65.98,65.89,65.97,8000.0,49.0593,49.104,49.037,49.0965,8000.0
2012-05-14 10:25:00,65.95,65.96,65.83,65.86,19700.0,49.0816,49.0891,48.9923,49.0147,19700.0
2012-05-14 10:30:00,65.86,66.0,65.85,65.99,18600.0,49.0147,49.1189,49.0072,49.1114,18600.0
2012-05-14 10:35:00,65.98,66.18,65.98,66.17,19800.0,49.104,49.2528,49.104,49.2454,19800.0
2012-05-14 10:40:00,66.17,66.24,66.12,66.22,11300.0,49.2454,49.2975,49.2082,49.2826,11300.0
2012-05-14 10:45:00,66.22,66.28,66.2,66.28,9400.0,49.2826,49.3272,49.2677,49.3272,9400.0
2012-05-14 10:50:00,66.28,66.45,66.25,66.37,17200.0,49.3272,49.4538,49.3049,49.3942,17200.0
2012-05-14 10:55:00,66.37,66.38,66.28,66.28,9500.0,49.3942,49.4017,49.3272,49.3272,9500.0
2012-05-14 11:00:00,66.27,66.4,66.25,66.4,16400.0,49.3198,49.4165,49.3049,49.4165,16400.0
2012-05-14 11:05:00,66.39,66.41,66.37,66.38,14400.0,49.4091,49.424,49.3942,49.4017,14400.0
2012-05-14 11:10:00,66.37,66.39,66.35,66.38,8400.0,49.3942,49.4091,49.3793,49.4017,8400.0
2012-05-14 11:15:00,66.37,66.39,66.33,66.36,8400.0,49.3942,49.4091,49.3645,49.3868,8400.0
2012-05-14 11:20:00,66.36,66.51,66.36,66.5,25000.0,49.3868,49.4984,49.3868,49.491,25000.0
2012-05-14 11:25:00,66.48,66.61,66.47,66.59,16000.0,49.4761,49.5728,49.4686,49.558,16000.0
2012-05-14 11:30:00,66.57,66.61,66.55,66.57,12300.0,49.5431,49.5728,49.5282,49.5431,12300.0
2012-05-14 11:35:00,66.58,66.61,66.54,66.61,17000.0,49.5505,49.5728,49.5207,49.5728,17000.0
2012-05-14 11:40:00,66.59,66.62,66.49,66.5,10500.0,49.558,49.5803,49.4835,49.491,10500.0
2012-05-14 11:45:00,66.51,66.54,66.43,66.43,13900.0,49.4984,49.5207,49.4389,49.4389,13900.0
2012-05-14 11:50:00,66.43,66.48,66.42,66.47,33100.0,49.4389,49.4761,49.4314,49.4686,33100.0
2012-05-14 11:55:00,66.46,66.52,66.46,66.52,4900.0,49.4612,49.5059,49.4612,49.5059,4900.0
2012-05-14 12:00:00,66.53,66.53,66.48,66.49,3100.0,49.5133,49.5133,49.4761,49.4835,3100.0
2012-05-14 12:05:00,66.51,66.56,66.51,66.56,11000.0,49.4984,49.5356,49.4984,49.5356,11000.0
2012-05-14 12:10:00,66.56,66.56,66.52,66.53,3800.0,49.5356,49.5356,49.5059,49.5133,3800.0
2012-05-14 12:15:00,66.53,66.54,66.48,66.5,5000.0,49.5133,49.5207,49.4761,49.491,5000.0
2012-05-14 12:20:00,66.5,66.52,66.47,66.52,3200.0,49.491,49.5059,49.4686,49.5059,3200.0
2012-05-14 12:25:00,66.51,66.54,66.51,66.54,3000.0,49.4984,49.5207,49.4984,49.5207,3000.0
2012-05-14 12:30:00,66.54,66.6,66.53,66.55,15300.0,49.5207,49.5654,49.5133,49.5282,15300.0
2012-05-14 12:35:00,66.56,66.61,66.53,66.56,5500.0,49.5356,49.5728,49.5133,49.5356,5500.0
2012-05-14 12:40:00,66.54,66.59,66.54,66.56,2200.0,49.5207,49.558,49.5207,49.5356,2200.0
2012-05-14 12:45:00,66.57,66.65,66.56,66.58,6400.0,49.5431,49.6026,49.5356,49.5505,6400.0
2012-05-14 12:50:00,66.59,66.64,66.59,66.61,6100.0,49.558,49.5952,49.558,49.5728,6100.0
2012-05-14 12:55:00,66.6,66.61,66.5,66.51,4000.0,49.5654,49.5728,49.491,49.4984,4000.0
2012-05-14 13:00:00,66.5,66.57,66.5,66.56,33400.0,49.491,49.5431,49.491,49.5356,33400.0
2012-05-14 13:05:00,66.55,66.57,66.54,66.55,3700.0,49.5282,49.5431,49.5207,49.5282,3700.0
2012-05-14 13:10:00,66.54,66.55,66.49,66.49,4600.0,49.5207,49.5282,49.4835,49.4835,4600.0
2012-05-14 13:15:00,66.51,66.51,66.41,66.45,8600.0,49.4984,49.4984,49.424,49.4538,8600.0
2012-05-14 13:20:00,66.45,66.48,66.44,66.46,3900.0,49.4538,49.4761,49.4463,49.4612,3900.0
2012-05-14 13:25:00,66.45,66.46,66.42,66.45,3200.0,49.4538,49.4612,49.4314,49.4538,3200.0
2012-05-14 13:30:00,66.44,66.55,66.44,66.55,4800.0,49.4463,49.5282,49.4463,49.5282,4800.0
2012-05-14 13:35:00,66.55,66.59,66.55,66.56,7200.0,49.5282,49.558,49.5282,49.5356,7200.0
2012-05-14 13:40:00,66.58,66.63,66.58,66.61,4800.0,49.5505,49.5877,49.5505,49.5728,4800.0
2012-05-14 13:45:00,66.62,66.62,66.58,66.62,4000.0,49.5803,49.5803,49.5505,49.5803,4000.0
2012-05-14 13:50:00,66.63,66.8,66.63,66.78,11900.0,49.5877,49.7142,49.5877,49.6994,11900.0
2012-05-14 13:55:00,66.78,66.82,66.73,66.74,6800.0,49.6994,49.7291,49.6621,49.6696,6800.0
2012-05-14 14:00:00,66.74,66.78,66.73,66.77,8300.0,49.6696,49.6994,49.6621,49.6919,8300.0
2012-05-14 14:05:00,66.77,66.77,66.72,66.77,9600.0,49.6919,49.6919,49.6547,49.6919,9600.0
2012-05-14 14:10:00,66.77,66.78,66.64,66.65,12000.0,49.6919,49.6994,49.5952,49.6026,12000.0
2012-05-14 14:15:00,66.64,66.65,66.55,66.56,14700.0,49.5952,49.6026,49.5282,49.5356,14700.0
2012-05-14 14:20:00,66.56,66.63,66.56,66.62,34800.0,49.5356,49.5877,49.5356,49.5803,34800.0
2012-05-14 14:25:00,66.62,66.63,66.59,66.61,30100.0,49.5803,49.5877,49.558,49.5728,30100.0
2012-05-14 14:30:00,66.6,66.61,66.59,66.6,25600.0,49.5654,49.5728,49.558,49.5654,25600.0
2012-05-14 14:35:00,66.59,66.59,66.47,66.51,14400.0,49.558,49.558,49.4686,49.4984,14400.0
2012-05-14 14:40:00,66.51,66.51,66.48,66.49,11600.0,49.4984,49.4984,49.4761,49.4835,11600.0
2012-05-14 14:45:00,66.49,66.49,66.42,66.44,13900.0,49.4835,49.4835,49.4314,49.4463,13900.0
2012-05-14 14:50:00,66.45,66.5,66.44,66.44,11600.0,49.4538,49.491,49.4463,49.4463,11600.0
2012-05-14 14:55:00,66.44,66.46,66.33,66.33,17900.0,49.4463,49.4612,49.3645,49.3645,17900.0
2012-05-14 15:00:00,66.37,66.41,66.25,66.25,13700.0,49.3942,49.424,49.3049,49.3049,13700.0
2012-05-14 15:05:00,66.25,66.35,66.23,66.31,15900.0,49.3049,49.3793,49.29,49.3496,15900.0
2012-05-14 15:10:00,66.3,66.33,66.29,66.3,11500.0,49.3421,49.3645,49.3347,49.3421,11500.0
2012-05-14 15:15:00,66.3,66.35,66.28,66.3,12800.0,49.3421,49.3793,49.3272,49.3421,12800.0
2012-05-14 15:20:00,66.29,66.3,66.22,66.28,14600.0,49.3347,49.3421,49.2826,49.3272,14600.0
2012-05-14 15:25:00,66.29,66.33,66.28,66.29,14200.0,49.3347,49.3645,49.3272,49.3347,14200.0
2012-05-14 15:30:00,66.28,66.35,66.27,66.33,16700.0,49.3272,49.3793,49.3198,49.3645,16700.0
2012-05-14 15:35:00,66.34,66.36,66.29,66.3,13600.0,49.3719,49.3868,49.3347,49.3421,13600.0
2012-05-14 15:40:00,66.31,66.34,66.25,66.29,39500.0,49.3496,49.3719,49.3049,49.3347,39500.0
2012-05-14 15:45:00,66.28,66.36,66.24,66.31,45400.0,49.3272,49.3868,49.2975,49.3496,45400.0
2012-05-14 15:50:00,66.32,66.39,66.32,66.37,29500.0,49.357,49.4091,49.357,49.3942,29500.0
2012-05-14 15:55:00,66.37,66.38,66.26,66.29,53600.0,49.3942,49.4017,49.3124,49.3347,53600.0
2012-05-15 09:30:00,66.28,66.5,66.09,66.5,24000.0,49.3272,49.491,49.1858,49.491,24000.0
2012-05-15 09:35:00,66.5,66.62,66.42,66.51,22500.0,49.491,49.5803,49.4314,49.4984,22500.0
2012-05-15 09:40:00,66.51,66.53,66.39,66.45,20100.0,49.4984,49.5133,49.4091,49.4538,20100.0
2012-05-15 09:45:00,66.42,66.48,66.29,66.48,12500.0,49.4314,49.4761,49.3347,49.4761,12500.0
2012-05-15 09:50:00,66.47,66.56,66.4,66.54,30300.0,49.4686,49.5356,49.4165,49.5207,30300.0
2012-05-15 09:55:00,66.54,66.66,66.54,66.65,22700.0,49.5207,49.61,49.5207,49.6026,22700.0
2012-05-15 10:00:00,66.67,66.69,66.35,66.38,25300.0,49.6175,49.6324,49.3793,49.4017,25300.0
2012-05-15 10:05:00,66.38,66.39,66.25,66.36,13700.0,49.4017,49.4091,49.3049,49.3868,13700.0
2012-05-15 10:10:00,66.38,66.49,66.35,66.44,18800.0,49.4017,49.4835,49.3793,49.4463,18800.0
2012-05-15 10:15:00,66.43,66.45,66.34,66.45,16000.0,49.4389,49.4538,49.3719,49.4538,16000.0
2012-05-15 10:20:00,66.44,66.55,66.44,66.51,12400.0,49.4463,49.5282,49.4463,49.4984,12400.0
2012-05-15 10:25:00,66.5,66.53,66.42,66.46,12900.0,49.491,49.5133,49.4314,49.4612,12900.0
2012-05-15 10:30:00,66.45,66.49,66.31,66.31,12500.0,49.4538,49.4835,49.3496,49.3496,12500.0
2012-05-15 10:35:00,66.31,66.4,66.27,66.3,31100.0,49.3496,49.4165,49.3198,49.3421,31100.0
2012-05-15 10:40:00,66.29,66.38,66.28,66.31,16300.0,49.3347,49.4017,49.3272,49.3496,16300.0
2012-05-15 10:45:00,66.3,66.31,66.2,66.25,10500.0,49.3421,49.3496,49.2677,49.3049,10500.0
2012-05-15 10:50:00,66.24,66.25,66.12,66.14,12300.0,49.2975,49.3049,49.2082,49.2231,12300.0
2012-05-15 10:55:00,66.12,66.16,66.11,66.15,15300.0,49.2082,49.2379,49.2007,49.2305,15300.0
2012-05-15 11:00:00,66.14,66.17,66.1,66.1,8900.0,49.2231,49.2454,49.1933,49.1933,8900.0
2012-05-15 11:05:00,66.13,66.13,66.05,66.11,8500.0,49.2156,49.2156,49.1561,49.2007,8500.0
2012-05-15 11:10:00,66.11,66.11,65.96,66.02,10600.0,49.2007,49.2007,49.0891,49.1337,10600.0
2012-05-15 11:15:00,66.0,66.05,65.97,66.02,11600.0,49.1189,49.1561,49.0965,49.1337,11600.0
2012-05-15 11:20:00,66.02,66.03,65.99,66.0,10800.0,49.1337,49.1412,49.1114,49.1189,10800.0
2012-05-15 11:25:00,66.0,66.04,65.98,66.0,8700.0,49.1189,49.1486,49.104,49.1189,8700.0
2012-05-15 11:30:00,66.0,66.07,66.0,66.03,10400.0,49.1189,49.171,49.1189,49.1412,10400.0
2012-05-15 11:35:00,66.03,66.19,66.03,66.16,6500.0,49.1412,49.2603,49.1412,49.2379,6500.0
2012-05-15 11:40:00,66.17,66.26,66.15,66.23,9300.0,49.2454,49.3124,49.2305,49.29,9300.0
2012-05-15 11:45:00,66.23,66.29,66.15,66.23,12300.0,49.29,49.3347,49.2305,49.29,12300.0
2012-05-15 11:50:00,66.24,66.25,66.15,66.25,13300.0,49.2975,49.3049,49.2305,49.3049,13300.0
2012-05-15 11:55:00,66.26,66.31,66.21,66.21,6100.0,49.3124,49.3496,49.2751,49.2751,6100.0
2012-05-15 12:00:00,66.23,66.25,66.22,66.23,10700.0,49.29,49.3049,49.2826,49.29,10700.0
2012-05-15 12:05:00,66.24,66.29,66.23,66.27,19000.0,49.2975,49.3347,49.29,49.3198,19000.0
2012-05-15 12:10:00,66.26,66.33,66.26,66.33,7000.0,49.3124,49.3645,49.3124,49.3645,7000.0
2012-05-15 12:15:00,66.33,66.33,66.2,66.27,8900.0,49.3645,49.3645,49.2677,49.3198,8900.0
2012-05-15 12:20:00,66.26,66.27,66.21,66.22,8200.0,49.3124,49.3198,49.2751,49.2826,8200.0
2012-05-15 12:25:00,66.21,66.27,66.17,66.25,12600.0,49.2751,49.3198,49.2454,49.3049,12600.0
2012-05-15 12:30:00,66.25,66.29,66.21,66.21,5600.0,49.3049,49.3347,49.2751,49.2751,5600.0
2012-05-15 12:35:00,66.21,66.27,66.2,66.25,5900.0,49.2751,49.3198,49.2677,49.3049,5900.0
2012-05-15 12:40:00,66.25,66.26,66.21,66.22,4700.0,49.3049,49.3124,49.2751,49.2826,4700.0
2012-05-15 12:45:00,66.21,66.21,66.16,66.17,6000.0,49.2751,49.2751,49.2379,49.2454,6000.0
2012-05-15 12:50:00,66.16,66.17,66.07,66.08,9500.0,49.2379,49.2454,49.171,49.1784,9500.0
2012-05-15 12:55:00,66.08,66.1,66.04,66.05,8700.0,49.1784,49.1933,49.1486,49.1561,8700.0
2012-05-15 13:00:00,66.07,66.1,66.05,66.06,6900.0,49.171,49.1933,49.1561,49.1635,6900.0
2012-05-15 13:05:00,66.06,66.07,66.04,66.06,7100.0,49.1635,49.171,49.1486,49.1635,7100.0
2012-05-15 13:10:00,66.07,66.12,66.06,66.08,5500.0,49.171,49.2082,49.1635,49.1784,5500.0
2012-05-15 13:15:00,66.07,66.07,66.04,66.06,6800.0,49.171,49.171,49.1486,49.1635,6800.0
2012-05-15 13:20:00,66.06,66.09,66.06,66.06,5700.0,49.1635,49.1858,49.1635,49.1635,5700.0
2012-05-15 13:25:00,66.07,66.09,66.04,66.06,5400.0,49.171,49.1858,49.1486,49.1635,5400.0
2012-05-15 13:30:00,66.06,66.06,65.98,66.0,16100.0,49.1635,49.1635,49.104,49.1189,16100.0
2012-05-15 13:35:00,66.0,66.08,65.98,66.07,37200.0,49.1189,49.1784,49.104,49.171,37200.0
2012-05-15 13:40:00,66.08,66.12,66.06,66.06,20200.0,49.1784,49.2082,49.1635,49.1635,20200.0
2012-05-15 13:45:00,66.06,66.1,66.04,66.09,14400.0,49.1635,49.1933,49.1486,49.1858,14400.0
2012-05-15 13:50:00,66.09,66.12,66.06,66.06,9800.0,49.1858,49.2082,49.1635,49.1635,9800.0
2012-05-15 13:55:00,66.06,66.06,66.01,66.01,11400.0,49.1635,49.1635,49.1263,49.1263,11400.0
2012-05-15 14:00:00,66.01,66.09,66.01,66.05,12300.0,49.1263,49.1858,49.1263,49.1561,12300.0
2012-05-15 14:05:00,66.07,66.12,66.02,66.12,38300.0,49.171,49.2082,49.1337,49.2082,38300.0
2012-05-15 14:10:00,66.12,66.21,66.09,66.2,15800.0,49.2082,49.2751,49.1858,49.2677,15800.0
2012-05-15 14:15:00,66.2,66.21,66.15,66.16,30400.0,49.2677,49.2751,49.2305,49.2379,30400.0
2012-05-15 14:20:00,66.18,66.22,66.16,66.18,14700.0,49.2528,49.2826,49.2379,49.2528,14700.0
2012-05-15 14:25:00,66.17,66.18,66.16,66.18,10800.0,49.2454,49.2528,49.2379,49.2528,10800.0
2012-05-15 14:30:00,66.18,66.23,66.18,66.2,15500.0,49.2528,49.29,49.2528,49.2677,15500.0
2012-05-15 14:35:00,66.2,66.2,66.12,66.13,16900.0,49.2677,49.2677,49.2082,49.2156,16900.0
2012-05-15 14:40:00,66.12,66.15,66.07,66.15,14200.0,49.2082,49.2305,49.171,49.2305,14200.0
2012-05-15 14:45:00,66.14,66.16,66.11,66.11,7700.0,49.2231,49.2379,49.2007,49.2007,7700.0
2012-05-15 14:50:00,66.11,66.12,66.0,66.04,16000.0,49.2007,49.2082,49.1189,49.1486,16000.0
2012-05-15 14:55:00,66.04,66.07,66.03,66.06,10500.0,49.1486,49.171,49.1412,49.1635,10500.0
2012-05-15 15:00:00,66.05,66.05,65.96,65.99,21600.0,49.1561,49.1561,49.0891,49.1114,21600.0
2012-05-15 15:05:00,65.99,66.0,65.9,65.92,18300.0,49.1114,49.1189,49.0444,49.0593,18300.0
2012-05-15 15:10:00,65.92,65.92,65.7,65.81,38300.0,49.0593,49.0593,48.8956,48.9775,38300.0
2012-05-15 15:15:00,65.82,65.87,65.71,65.81,22700.0,48.9849,49.0221,48.903,48.9775,22700.0
2012-05-15 15:20:00,65.81,65.81,65.71,65.74,13000.0,48.9775,48.9775,48.903,48.9254,13000.0
2012-05-15 15:25:00,65.77,65.78,65.65,65.65,17600.0,48.9477,48.9551,48.8584,48.8584,17600.0
2012-05-15 15:30:00,65.66,65.85,65.66,65.84,23100.0,48.8658,49.0072,48.8658,48.9998,23100.0
2012-05-15 15:35:00,65.84,65.87,65.81,65.83,26100.0,48.9998,49.0221,48.9775,48.9923,26100.0
2012-05-15 15:40:00,65.84,65.96,65.83,65.84,33200.0,48.9998,49.0891,48.9923,48.9998,33200.0
2012-05-15 15:45:00,65.9,65.9,65.65,65.74,51300.0,49.0444,49.0444,48.8584,48.9254,51300.0
2012-05-15 15:50:00,65.74,65.74,65.64,65.7,48300.0,48.9254,48.9254,48.8509,48.8956,48300.0
2012-05-15 15:55:00,65.7,65.79,65.66,65.72,261100.0,48.8956,48.9626,48.8658,48.9105,261100.0
2012-05-16 09:30:00,65.94,66.34,65.86,66.24,28700.0,49.0742,49.3719,49.0147,49.2975,28700.0
2012-05-16 09:35:00,66.23,66.28,66.06,66.07,25400.0,49.29,49.3272,49.1635,49.171,25400.0
2012-05-16 09:40:00,66.07,66.08,65.9,66.0,22600.0,49.171,49.1784,49.0444,49.1189,22600.0
2012-05-16 09:45:00,65.98,66.13,65.89,66.09,9900.0,49.104,49.2156,49.037,49.1858,9900.0
2012-05-16 09:50:00,66.05,66.22,66.05,66.15,18800.0,49.1561,49.2826,49.1561,49.2305,18800.0
2012-05-16 09:55:00,66.09,66.18,66.08,66.11,13000.0,49.1858,49.2528,49.1784,49.2007,13000.0
2012-05-16 10:00:00,66.08,66.18,66.05,66.11,14300.0,49.1784,49.2528,49.1561,49.2007,14300.0
2012-05-16 10:05:00,66.12,66.12,66.04,66.07,7900.0,49.2082,49.2082,49.1486,49.171,7900.0
2012-05-16 10:10:00,66.07,66.15,66.03,66.05,13900.0,49.171,49.2305,49.1412,49.1561,13900.0
2012-05-16 10:15:00,66.05,66.13,66.03,66.13,13600.0,49.1561,49.2156,49.1412,49.2156,13600.0
2012-05-16 10:20:00,66.12,66.18,66.08,66.08,11900.0,49.2082,49.2528,49.1784,49.1784,11900.0
2012-05-16 10:25:00,66.07,66.07,65.92,65.92,10900.0,49.171,49.171,49.0593,49.0593,10900.0
2012-05-16 10:30:00,65.92,65.99,65.86,65.92,15900.0,49.0593,49.1114,49.0147,49.0593,15900.0
2012-05-16 10:35:00,65.91,65.94,65.83,65.83,12500.0,49.0519,49.0742,48.9923,48.9923,12500.0
2012-05-16 10:40:00,65.84,65.93,65.82,65.93,9200.0,48.9998,49.0668,48.9849,49.0668,9200.0
2012-05-16 10:45:00,65.92,65.97,65.89,65.94,10700.0,49.0593,49.0965,49.037,49.0742,10700.0
2012-05-16 10:50:00,65.95,65.97,65.78,65.88,9400.0,49.0816,49.0965,48.9551,49.0296,9400.0
2012-05-16 10:55:00,65.87,65.87,65.74,65.78,13200.0,49.0221,49.0221,48.9254,48.9551,13200.0
2012-05-16 11:00:00,65.78,65.83,65.77,65.81,8400.0,48.9551,48.9923,48.9477,48.9775,8400.0
2012-05-16 11:05:00,65.81,65.81,65.46,65.6,33100.0,48.9775,48.9775,48.717,48.8212,33100.0
2012-05-16 11:10:00,65.63,65.69,65.57,65.69,26600.0,48.8435,48.8881,48.7988,48.8881,26600.0
2012-05-16 11:15:00,65.7,65.71,65.62,65.63,31000.0,48.8956,48.903,48.8361,48.8435,31000.0
2012-05-16 11:20:00,65.64,65.66,65.58,65.65,20800.0,48.8509,48.8658,48.8063,48.8584,20800.0
2012-05-16 11:25:00,65.63,65.63,65.56,65.6,15300.0,48.8435,48.8435,48.7914,48.8212,15300.0
2012-05-16 11:30:00,65.6,65.62,65.54,65.54,21100.0,48.8212,48.8361,48.7765,48.7765,21100.0
2012-05-16 11:35:00,65.55,65.68,65.54,65.61,9300.0,48.784,48.8807,48.7765,48.8286,9300.0
2012-05-16 11:40:00,65.68,65.68,65.54,65.67,16000.0,48.8807,48.8807,48.7765,48.8733,16000.0
2012-05-16 11:45:00,65.67,65.73,65.63,65.71,11500.0,48.8733,48.9179,48.8435,48.903,11500.0
2012-05-16 11:50:00,65.72,65.75,65.65,65.65,12100.0,48.9105,48.9328,48.8584,48.8584,12100.0
2012-05-16 11:55:00,65.67,65.69,65.64,65.65,8200.0,48.8733,48.8881,48.8509,48.8584,8200.0
2012-05-16 12:00:00,65.66,65.69,65.62,65.65,13500.0,48.8658,48.8881,48.8361,48.8584,13500.0
2012-05-16 12:05:00,65.67,65.67,65.57,65.62,10000.0,48.8733,48.8733,48.7988,48.8361,10000.0
2012-05-16 12:10:00,65.63,65.71,65.63,65.7,9100.0,48.8435,48.903,48.8435,48.8956,9100.0
2012-05-16 12:15:00,65.7,65.78,65.7,65.73,15100.0,48.8956,48.9551,48.8956,48.9179,15100.0
2012-05-16 12:20:00,65.72,65.75,65.66,65.67,11000.0,48.9105,48.9328,48.8658,48.8733,11000.0
2012-05-16 12:25:00,65.67,65.7,65.63,65.7,12400.0,48.8733,48.8956,48.8435,48.8956,12400.0
2012-05-16 12:30:00,65.69,65.79,65.69,65.77,10300.0,48.8881,48.9626,48.8881,48.9477,10300.0
2012-05-16 12:35:00,65.75,65.77,65.7,65.73,8600.0,48.9328,48.9477,48.8956,48.9179,8600.0
2012-05-16 12:40:00,65.71,65.75,65.65,65.65,5800.0,48.903,48.9328,48.8584,48.8584,5800.0
2012-05-16 12:45:00,65.65,65.71,65.62,65.66,16000.0,48.8584,48.903,48.8361,48.8658,16000.0
2012-05-16 12:50:00,65.65,65.72,65.64,65.68,5600.0,48.8584,48.9105,48.8509,48.8807,5600.0
2012-05-16 12:55:00,65.67,65.67,65.54,65.57,9900.0,48.8733,48.8733,48.7765,48.7988,9900.0
2012-05-16 13:00:00,65.55,65.61,65.54,65.57,5300.0,48.784,48.8286,48.7765,48.7988,5300.0
2012-05-16 13:05:00,65.55,65.61,65.55,65.58,5600.0,48.784,48.8286,48.784,48.8063,5600.0
2012-05-16 13:10:00,65.58,65.58,65.53,65.53,7100.0,48.8063,48.8063,48.7691,48.7691,7100.0
2012-05-16 13:15:00,65.56,65.59,65.55,65.57,10900.0,48.7914,48.8137,48.784,48.7988,10900.0
2012-05-16 13:20:00,65.57,65.57,65.51,65.51,5200.0,48.7988,48.7988,48.7542,48.7542,5200.0
2012-05-16 13:25:00,65.51,65.54,65.45,65.48,7600.0,48.7542,48.7765,48.7095,48.7319,7600.0
2012-05-16 13:30:00,65.5,65.5,65.37,65.38,11900.0,48.7467,48.7467,48.65,48.6574,11900.0
2012-05-16 13:35:00,65.4,65.45,65.38,65.45,5900.0,48.6723,48.7095,48.6574,48.7095,5900.0
2012-05-16 13:40:00,65.45,65.47,65.41,65.42,14200.0,48.7095,48.7244,48.6798,48.6872,14200.0
2012-05-16 13:45:00,65.44,65.51,65.42,65.43,11400.0,48.7021,48.7542,48.6872,48.6947,11400.0
2012-05-16 13:50:00,65.43,65.45,65.4,65.43,7100.0,48.6947,48.7095,48.6723,48.6947,7100.0
2012-05-16 13:55:00,65.42,65.53,65.41,65.53,5100.0,48.6872,48.7691,48.6798,48.7691,5100.0
2012-05-16 14:00:00,65.52,65.69,65.4,65.4,20700.0,48.7616,48.8881,48.6723,48.6723,20700.0
2012-05-16 14:05:00,65.41,65.48,65.39,65.44,19200.0,48.6798,48.7319,48.6649,48.7021,19200.0
2012-05-16 14:10:00,65.45,65.45,65.24,65.25,27500.0,48.7095,48.7095,48.5532,48.5607,27500.0
2012-05-16 14:15:00,65.25,65.36,65.24,65.36,29000.0,48.5607,48.6426,48.5532,48.6426,29000.0
2012-05-16 14:20:00,65.37,65.42,65.32,65.33,14100.0,48.65,48.6872,48.6128,48.6202,14100.0
2012-05-16 14:25:00,65.32,65.34,65.26,65.3,11400.0,48.6128,48.6277,48.5681,48.5979,11400.0
2012-05-16 14:30:00,65.3,65.37,65.26,65.27,17500.0,48.5979,48.65,48.5681,48.5756,17500.0
2012-05-16 14:35:00,65.27,65.3,65.21,65.29,7200.0,48.5756,48.5979,48.5309,48.5905,7200.0
2012-05-16 14:40:00,65.29,65.38,65.25,65.35,10400.0,48.5905,48.6574,48.5607,48.6351,10400.0
2012-05-16 14:45:00,65.35,65.43,65.34,65.35,29300.0,48.6351,48.6947,48.6277,48.6351,29300.0
2012-05-16 14:50:00,65.35,65.4,65.31,65.39,23500.0,48.6351,48.6723,48.6053,48.6649,23500.0
2012-05-16 14:55:00,65.38,65.45,65.35,65.35,12800.0,48.6574,48.7095,48.6351,48.6351,12800.0
2012-05-16 15:00:00,65.35,65.38,65.33,65.35,17900.0,48.6351,48.6574,48.6202,48.6351,17900.0
2012-05-16 15:05:00,65.36,65.39,65.33,65.33,6000.0,48.6426,48.6649,48.6202,48.6202,6000.0
2012-05-16 15:10:00,65.31,65.33,65.23,65.23,12400.0,48.6053,48.6202,48.5458,48.5458,12400.0
2012-05-16 15:15:00,65.25,65.33,65.22,65.27,17400.0,48.5607,48.6202,48.5384,48.5756,17400.0
2012-05-16 15:20:00,65.26,65.28,65.21,65.26,14500.0,48.5681,48.583,48.5309,48.5681,14500.0
2012-05-16 15:25:00,65.27,65.32,65.23,65.25,22400.0,48.5756,48.6128,48.5458,48.5607,22400.0
2012-05-16 15:30:00,65.26,65.35,65.24,65.35,15200.0,48.5681,48.6351,48.5532,48.6351,15200.0
2012-05-16 15:35:00,65.35,65.41,65.33,65.35,35800.0,48.6351,48.6798,48.6202,48.6351,35800.0
2012-05-16 15:40:00,65.34,65.34,65.29,65.33,11800.0,48.6277,48.6277,48.5905,48.6202,11800.0
2012-05-16 15:45:00,65.33,65.36,65.28,65.28,27300.0,48.6202,48.6426,48.583,48.583,27300.0
2012-05-16 15:50:00,65.28,65.31,65.2,65.24,31100.0,48.583,48.6053,48.5235,48.5532,31100.0
2012-05-16 15:55:00,65.25,65.27,65.18,65.2,66300.0,48.5607,48.5756,48.5086,48.5235,66300.0
2012-05-17 09:30:00,65.26,65.41,65.14,65.14,15700.0,48.5681,48.6798,48.4788,48.4788,15700.0
2012-05-17 09:35:00,65.14,65.15,65.0,65.07,15300.0,48.4788,48.4863,48.3746,48.4267,15300.0
2012-05-17 09:40:00,65.03,65.12,65.02,65.05,13900.0,48.397,48.4639,48.3895,48.4118,13900.0
2012-05-17 09:45:00,65.06,65.11,64.98,65.04,12200.0,48.4193,48.4565,48.3597,48.4044,12200.0
2012-05-17 09:50:00,65.0,65.05,64.93,64.98,9600.0,48.3746,48.4118,48.3225,48.3597,9600.0
2012-05-17 09:55:00,64.99,65.08,64.97,65.07,12200.0,48.3672,48.4342,48.3523,48.4267,12200.0
2012-05-17 10:00:00,65.08,65.08,64.37,64.65,100700.0,48.4342,48.4342,47.9058,48.1142,100700.0
2012-05-17 10:05:00,64.64,64.85,64.57,64.85,18100.0,48.1067,48.263,48.0546,48.263,18100.0
2012-05-17 10:10:00,64.85,64.96,64.82,64.95,13800.0,48.263,48.3449,48.2407,48.3374,13800.0
2012-05-17 10:15:00,64.95,65.06,64.89,64.92,11200.0,48.3374,48.4193,48.2928,48.3151,11200.0
2012-05-17 10:20:00,64.9,64.92,64.74,64.78,17400.0,48.3002,48.3151,48.1811,48.2109,17400.0
2012-05-17 10:25:00,64.74,64.77,64.6,64.7,10000.0,48.1811,48.2035,48.0769,48.1514,10000.0
2012-05-17 10:30:00,64.7,64.74,64.62,64.73,10000.0,48.1514,48.1811,48.0918,48.1737,10000.0
2012-05-17 10:35:00,64.75,64.92,64.74,64.92,6900.0,48.1886,48.3151,48.1811,48.3151,6900.0
2012-05-17 10:40:00,64.92,64.99,64.83,64.89,13500.0,48.3151,48.3672,48.2481,48.2928,13500.0
2012-05-17 10:45:00,64.91,64.95,64.74,64.78,12100.0,48.3077,48.3374,48.1811,48.2109,12100.0
2012-05-17 10:50:00,64.78,64.9,64.75,64.86,8600.0,48.2109,48.3002,48.1886,48.2704,8600.0
2012-05-17 10:55:00,64.85,64.93,64.75,64.92,11700.0,48.263,48.3225,48.1886,48.3151,11700.0
2012-05-17 11:00:00,64.92,65.0,64.83,64.93,16500.0,48.3151,48.3746,48.2481,48.3225,16500.0
2012-05-17 11:05:00,64.9,65.02,64.88,64.88,8600.0,48.3002,48.3895,48.2853,48.2853,8600.0
2012-05-17 11:10:00,64.88,64.91,64.7,64.78,37600.0,48.2853,48.3077,48.1514,48.2109,37600.0
2012-05-17 11:15:00,64.77,64.81,64.71,64.77,8600.0,48.2035,48.2332,48.1588,48.2035,8600.0
2012-05-17 11:20:00,64.78,64.78,64.66,64.73,7600.0,48.2109,48.2109,48.1216,48.1737,7600.0
2012-05-17 11:25:00,64.73,64.73,64.59,64.59,12700.0,48.1737,48.1737,48.0695,48.0695,12700.0
2012-05-17 11:30:00,64.6,64.63,64.54,64.54,9800.0,48.0769,48.0993,48.0323,48.0323,9800.0
2012-05-17 11:35:00,64.56,64.56,64.46,64.47,8500.0,48.0472,48.0472,47.9728,47.9802,8500.0
2012-05-17 11:40:00,64.47,64.52,64.45,64.51,8200.0,47.9802,48.0174,47.9653,48.01,8200.0
2012-05-17 11:45:00,64.53,64.62,64.53,64.6,10300.0,48.0248,48.0918,48.0248,48.0769,10300.0
2012-05-17 11:50:00,64.6,64.61,64.52,64.58,6200.0,48.0769,48.0844,48.0174,48.0621,6200.0
2012-05-17 11:55:00,64.58,64.67,64.55,64.63,6900.0,48.0621,48.129,48.0397,48.0993,6900.0
2012-05-17 12:00:00,64.63,64.65,64.46,64.47,17200.0,48.0993,48.1142,47.9728,47.9802,17200.0
2012-05-17 12:05:00,64.46,64.49,64.37,64.41,8300.0,47.9728,47.9951,47.9058,47.9355,8300.0
2012-05-17 12:10:00,64.41,64.41,64.35,64.39,7000.0,47.9355,47.9355,47.8909,47.9207,7000.0
2012-05-17 12:15:00,64.4,64.48,64.37,64.48,9900.0,47.9281,47.9876,47.9058,47.9876,9900.0
2012-05-17 12:20:00,64.49,64.6,64.47,64.56,14300.0,47.9951,48.0769,47.9802,48.0472,14300.0
2012-05-17 12:25:00,64.57,64.62,64.54,64.54,8300.0,48.0546,48.0918,48.0323,48.0323,8300.0
2012-05-17 12:30:00,64.54,64.57,64.49,64.49,14000.0,48.0323,48.0546,47.9951,47.9951,14000.0
2012-05-17 12:35:00,64.5,64.6,64.48,64.6,12700.0,48.0025,48.0769,47.9876,48.0769,12700.0
2012-05-17 12:40:00,64.61,64.67,64.6,64.6,13800.0,48.0844,48.129,48.0769,48.0769,13800.0
2012-05-17 12:45:00,64.61,64.66,64.58,64.66,8300.0,48.0844,48.1216,48.0621,48.1216,8300.0
2012-05-17 12:50:00,64.65,64.67,64.57,64.57,8300.0,48.1142,48.129,48.0546,48.0546,8300.0
2012-05-17 12:55:00,64.59,64.61,64.51,64.53,12900.0,48.0695,48.0844,48.01,48.0248,12900.0
2012-05-17 13:00:00,64.53,64.6,64.52,64.58,8700.0,48.0248,48.0769,48.0174,48.0621,8700.0
2012-05-17 13:05:00,64.59,64.72,64.59,64.63,12400.0,48.0695,48.1663,48.0695,48.0993,12400.0
2012-05-17 13:10:00,64.64,64.74,64.62,64.62,17000.0,48.1067,48.1811,48.0918,48.0918,17000.0
2012-05-17 13:15:00,64.62,64.67,64.58,64.67,9300.0,48.0918,48.129,48.0621,48.129,9300.0
2012-05-17 13:20:00,64.66,64.69,64.64,64.69,8600.0,48.1216,48.1439,48.1067,48.1439,8600.0
2012-05-17 13:25:00,64.69,64.69,64.56,64.56,15300.0,48.1439,48.1439,48.0472,48.0472,15300.0
2012-05-17 13:30:00,64.54,64.61,64.46,64.49,13900.0,48.0323,48.0844,47.9728,47.9951,13900.0
2012-05-17 13:35:00,64.48,64.5,64.42,64.46,11600.0,47.9876,48.0025,47.943,47.9728,11600.0
2012-05-17 13:40:00,64.47,64.48,64.4,64.4,9600.0,47.9802,47.9876,47.9281,47.9281,9600.0
2012-05-17 13:45:00,64.4,64.42,64.31,64.32,28100.0,47.9281,47.943,47.8611,47.8686,28100.0
2012-05-17 13:50:00,64.32,64.39,64.32,64.38,17600.0,47.8686,47.9207,47.8686,47.9132,17600.0
2012-05-17 13:55:00,64.37,64.41,64.33,64.33,21700.0,47.9058,47.9355,47.876,47.876,21700.0
2012-05-17 14:00:00,64.33,64.38,64.31,64.38,12000.0,47.876,47.9132,47.8611,47.9132,12000.0
2012-05-17 14:05:00,64.38,64.39,64.31,64.34,12500.0,47.9132,47.9207,47.8611,47.8834,12500.0
2012-05-17 14:10:00,64.35,64.35,64.31,64.32,7200.0,47.8909,47.8909,47.8611,47.8686,7200.0
2012-05-17 14:15:00,64.32,64.34,64.31,64.31,11600.0,47.8686,47.8834,47.8611,47.8611,11600.0
2012-05-17 14:20:00,64.32,64.36,64.31,64.33,24000.0,47.8686,47.8983,47.8611,47.876,24000.0
2012-05-17 14:25:00,64.33,64.33,64.22,64.24,22500.0,47.876,47.876,47.7941,47.809,22500.0
2012-05-17 14:30:00,64.25,64.29,64.25,64.26,13800.0,47.8165,47.8462,47.8165,47.8239,13800.0
2012-05-17 14:35:00,64.25,64.25,64.13,64.17,29500.0,47.8165,47.8165,47.7272,47.7569,29500.0
2012-05-17 14:40:00,64.16,64.28,64.15,64.28,14700.0,47.7495,47.8388,47.742,47.8388,14700.0
2012-05-17 14:45:00,64.28,64.28,64.14,64.17,16300.0,47.8388,47.8388,47.7346,47.7569,16300.0
2012-05-17 14:50:00,64.17,64.26,64.15,64.22,13600.0,47.7569,47.8239,47.742,47.7941,13600.0
2012-05-17 14:55:00,64.22,64.24,64.18,64.24,13300.0,47.7941,47.809,47.7644,47.809,13300.0
2012-05-17 15:00:00,64.24,64.25,64.2,64.22,14900.0,47.809,47.8165,47.7793,47.7941,14900.0
2012-05-17 15:05:00,64.22,64.22,64.05,64.08,17300.0,47.7941,47.7941,47.6676,47.6899,17300.0
2012-05-17 15:10:00,64.07,64.21,64.07,64.2,24700.0,47.6825,47.7867,47.6825,47.7793,24700.0
2012-05-17 15:15:00,64.21,64.21,64.16,64.19,22500.0,47.7867,47.7867,47.7495,47.7718,22500.0
2012-05-17 15:20:00,64.19,64.22,64.15,64.15,18300.0,47.7718,47.7941,47.742,47.742,18300.0
2012-05-17 15:25:00,64.15,64.17,64.08,64.16,15600.0,47.742,47.7569,47.6899,47.7495,15600.0
2012-05-17 15:30:00,64.16,64.16,64.02,64.08,28100.0,47.7495,47.7495,47.6453,47.6899,28100.0
2012-05-17 15:35:00,64.08,64.08,63.91,63.93,50300.0,47.6899,47.6899,47.5634,47.5783,50300.0
2012-05-17 15:40:00,63.93,63.93,63.71,63.73,68800.0,47.5783,47.5783,47.4146,47.4295,68800.0
2012-05-17 15:45:00,63.73,63.82,63.71,63.81,64500.0,47.4295,47.4964,47.4146,47.489,64500.0
2012-05-17 15:50:00,63.81,63.82,63.77,63.8,72900.0,47.489,47.4964,47.4592,47.4816,72900.0
2012-05-17 15:55:00,63.8,63.82,63.7,63.72,130400.0,47.4816,47.4964,47.4071,47.422,130400.0
2012-05-18 09:30:00,64.17,64.23,63.91,64.11,286700.0,47.7569,47.8016,47.5634,47.7123,286700.0
2012-05-18 09:35:00,64.11,64.22,64.08,64.13,9200.0,47.7123,47.7941,47.6899,47.7272,9200.0
2012-05-18 09:40:00,64.14,64.3,64.14,64.22,22500.0,47.7346,47.8537,47.7346,47.7941,22500.0
2012-05-18 09:45:00,64.23,64.42,64.23,64.34,13600.0,47.8016,47.943,47.8016,47.8834,13600.0
2012-05-18 09:50:00,64.34,64.37,64.15,64.27,12900.0,47.8834,47.9058,47.742,47.8313,12900.0
2012-05-18 09:55:00,64.23,64.28,64.05,64.05,18600.0,47.8016,47.8388,47.6676,47.6676,18600.0
2012-05-18 10:00:00,64.05,64.14,64.0,64.08,117400.0,47.6676,47.7346,47.6304,47.6899,117400.0
2012-05-18 10:05:00,64.06,64.16,64.05,64.05,33000.0,47.6751,47.7495,47.6676,47.6676,33000.0
2012-05-18 10:10:00,64.06,64.17,64.03,64.17,119300.0,47.6751,47.7569,47.6527,47.7569,119300.0
2012-05-18 10:15:00,64.18,64.2,63.99,64.01,15900.0,47.7644,47.7793,47.623,47.6379,15900.0
2012-05-18 10:20:00,64.03,64.11,63.99,64.03,12700.0,47.6527,47.7123,47.623,47.6527,12700.0
2012-05-18 10:25:00,64.03,64.11,64.0,64.04,9700.0,47.6527,47.7123,47.6304,47.6602,9700.0
2012-05-18 10:30:00,64.08,64.09,63.98,64.02,30400.0,47.6899,47.6974,47.6155,47.6453,30400.0
2012-05-18 10:35:00,64.01,64.07,63.97,64.07,19600.0,47.6379,47.6825,47.6081,47.6825,19600.0
2012-05-18 10:40:00,64.08,64.1,64.0,64.1,13700.0,47.6899,47.7048,47.6304,47.7048,13700.0
2012-05-18 10:45:00,64.1,64.14,64.07,64.14,11500.0,47.7048,47.7346,47.6825,47.7346,11500.0
2012-05-18 10:50:00,64.13,64.33,64.09,64.32,18800.0,47.7272,47.876,47.6974,47.8686,18800.0
2012-05-18 10:55:00,64.29,64.32,64.17,64.21,8700.0,47.8462,47.8686,47.7569,47.7867,8700.0
2012-05-18 11:00:00,64.22,64.25,64.05,64.08,10100.0,47.7941,47.8165,47.6676,47.6899,10100.0
2012-05-18 11:05:00,64.08,64.1,64.02,64.04,8400.0,47.6899,47.7048,47.6453,47.6602,8400.0
2012-05-18 11:10:00,64.04,64.14,63.98,63.99,19600.0,47.6602,47.7346,47.6155,47.623,19600.0
2012-05-18 11:15:00,63.98,64.03,63.96,63.98,9200.0,47.6155,47.6527,47.6006,47.6155,9200.0
2012-05-18 11:20:00,63.98,63.98,63.86,63.88,6800.0,47.6155,47.6155,47.5262,47.5411,6800.0
2012-05-18 11:25:00,63.89,64.02,63.88,63.88,10000.0,47.5485,47.6453,47.5411,47.5411,10000.0
2012-05-18 11:30:00,63.88,63.96,63.79,63.81,11200.0,47.5411,47.6006,47.4741,47.489,11200.0
2012-05-18 11:35:00,63.81,63.83,63.69,63.78,8700.0,47.489,47.5039,47.3997,47.4667,8700.0
2012-05-18 11:40:00,63.77,63.9,63.74,63.9,10500.0,47.4592,47.556,47.4369,47.556,10500.0
2012-05-18 11:45:00,63.91,63.93,63.7,63.71,19100.0,47.5634,47.5783,47.4071,47.4146,19100.0
2012-05-18 11:50:00,63.72,63.84,63.71,63.8,20200.0,47.422,47.5113,47.4146,47.4816,20200.0
2012-05-18 11:55:00,63.81,63.81,63.68,63.7,17900.0,47.489,47.489,47.3923,47.4071,17900.0
2012-05-18 12:00:00,63.71,63.9,63.71,63.83,18500.0,47.4146,47.556,47.4146,47.5039,18500.0
2012-05-18 12:05:00,63.81,63.84,63.76,63.83,11400.0,47.489,47.5113,47.4518,47.5039,11400.0
2012-05-18 12:10:00,63.81,63.91,63.78,63.91,7800.0,47.489,47.5634,47.4667,47.5634,7800.0
2012-05-18 12:15:00,63.88,63.88,63.79,63.85,8000.0,47.5411,47.5411,47.4741,47.5188,8000.0
2012-05-18 12:20:00,63.85,63.86,63.74,63.83,14300.0,47.5188,47.5262,47.4369,47.5039,14300.0
2012-05-18 12:25:00,63.82,63.89,63.82,63.86,8600.0,47.4964,47.5485,47.4964,47.5262,8600.0
2012-05-18 12:30:00,63.84,63.89,63.77,63.81,9900.0,47.5113,47.5485,47.4592,47.489,9900.0
2012-05-18 12:35:00,63.79,63.84,63.77,63.84,11700.0,47.4741,47.5113,47.4592,47.5113,11700.0
2012-05-18 12:40:00,63.85,63.95,63.81,63.81,10100.0,47.5188,47.5932,47.489,47.489,10100.0
2012-05-18 12:45:00,63.83,63.83,63.76,63.79,12300.0,47.5039,47.5039,47.4518,47.4741,12300.0
2012-05-18 12:50:00,63.8,63.86,63.76,63.79,6000.0,47.4816,47.5262,47.4518,47.4741,6000.0
2012-05-18 12:55:00,63.77,63.85,63.77,63.81,4200.0,47.4592,47.5188,47.4592,47.489,4200.0
2012-05-18 13:00:00,63.82,63.82,63.72,63.72,6800.0,47.4964,47.4964,47.422,47.422,6800.0
2012-05-18 13:05:00,63.73,63.73,63.67,63.72,6300.0,47.4295,47.4295,47.3848,47.422,6300.0
2012-05-18 13:10:00,63.72,63.78,63.7,63.71,11700.0,47.422,47.4667,47.4071,47.4146,11700.0
2012-05-18 13:15:00,63.7,63.78,63.69,63.71,14200.0,47.4071,47.4667,47.3997,47.4146,14200.0
2012-05-18 13:20:00,63.72,63.72,63.63,63.63,11100.0,47.422,47.422,47.355,47.355,11100.0
2012-05-18 13:25:00,63.63,63.66,63.63,63.63,14100.0,47.355,47.3774,47.355,47.355,14100.0
2012-05-18 13:30:00,63.63,63.68,63.61,63.64,13600.0,47.355,47.3923,47.3402,47.3625,13600.0
2012-05-18 13:35:00,63.64,63.65,63.54,63.54,10100.0,47.3625,47.3699,47.2881,47.2881,10100.0
2012-05-18 13:40:00,63.55,63.61,63.55,63.58,12600.0,47.2955,47.3402,47.2955,47.3178,12600.0
2012-05-18 13:45:00,63.58,63.58,63.51,63.53,7200.0,47.3178,47.3178,47.2657,47.2806,7200.0
2012-05-18 13:50:00,63.53,63.56,63.46,63.51,12300.0,47.2806,47.303,47.2285,47.2657,12300.0
2012-05-18 13:55:00,63.52,63.55,63.46,63.46,11700.0,47.2732,47.2955,47.2285,47.2285,11700.0
2012-05-18 14:00:00,63.47,63.47,63.42,63.43,8400.0,47.236,47.236,47.1988,47.2062,8400.0
2012-05-18 14:05:00,63.45,63.47,63.34,63.36,16500.0,47.2211,47.236,47.1392,47.1541,16500.0
2012-05-18 14:10:00,63.37,63.4,63.37,63.4,20700.0,47.1615,47.1839,47.1615,47.1839,20700.0
2012-05-18 14:15:00,63.4,63.45,63.35,63.38,13700.0,47.1839,47.2211,47.1467,47.169,13700.0
2012-05-18 14:20:00,63.37,63.39,63.28,63.33,18100.0,47.1615,47.1764,47.0946,47.1318,18100.0
2012-05-18 14:25:00,63.32,63.34,63.3,63.33,19200.0,47.1243,47.1392,47.1095,47.1318,19200.0
2012-05-18 14:30:00,63.33,63.34,63.27,63.31,20800.0,47.1318,47.1392,47.0871,47.1169,20800.0
2012-05-18 14:35:00,63.32,63.37,63.32,63.36,24200.0,47.1243,47.1615,47.1243,47.1541,24200.0
2012-05-18 14:40:00,63.34,63.36,63.27,63.27,33200.0,47.1392,47.1541,47.0871,47.0871,33200.0
2012-05-18 14:45:00,63.28,63.35,63.28,63.35,28000.0,47.0946,47.1467,47.0946,47.1467,28000.0
2012-05-18 14:50:00,63.36,63.48,63.36,63.44,37800.0,47.1541,47.2434,47.1541,47.2136,37800.0
2012-05-18 14:55:00,63.45,63.45,63.4,63.44,22900.0,47.2211,47.2211,47.1839,47.2136,22900.0
2012-05-18 15:00:00,63.45,63.47,63.26,63.44,51800.0,47.2211,47.236,47.0797,47.2136,51800.0
2012-05-18 15:05:00,63.44,63.54,63.43,63.54,29100.0,47.2136,47.2881,47.2062,47.2881,29100.0
2012-05-18 15:10:00,63.54,63.65,63.53,63.64,43200.0,47.2881,47.3699,47.2806,47.3625,43200.0
2012-05-18 15:15:00,63.65,63.66,63.55,63.63,34200.0,47.3699,47.3774,47.2955,47.355,34200.0
2012-05-18 15:20:00,63.63,63.63,63.49,63.5,45400.0,47.355,47.355,47.2509,47.2583,45400.0
2012-05-18 15:25:00,63.51,63.56,63.48,63.54,31600.0,47.2657,47.303,47.2434,47.2881,31600.0
2012-05-18 15:30:00,63.54,63.58,63.38,63.42,45800.0,47.2881,47.3178,47.169,47.1988,45800.0
2012-05-18 15:35:00,63.43,63.47,63.4,63.45,43900.0,47.2062,47.236,47.1839,47.2211,43900.0
2012-05-18 15:40:00,63.45,63.47,63.34,63.35,31600.0,47.2211,47.236,47.1392,47.1467,31600.0
2012-05-18 15:45:00,63.35,63.41,63.3,63.3,39500.0,47.1467,47.1913,47.1095,47.1095,39500.0
2012-05-18 15:50:00,63.3,63.3,63.17,63.18,54100.0,47.1095,47.1095,47.0127,47.0201,54100.0
2012-05-18 15:55:00,63.18,63.37,63.18,63.35,91100.0,47.0201,47.1615,47.0201,47.1467,91100.0
2012-05-21 09:30:00,63.62,63.8,63.44,63.7,16600.0,47.3476,47.4816,47.2136,47.4071,16600.0
2012-05-21 09:35:00,63.7,63.87,63.58,63.84,7900.0,47.4071,47.5337,47.3178,47.5113,7900.0
2012-05-21 09:40:00,63.88,63.9,63.61,63.76,30300.0,47.5411,47.556,47.3402,47.4518,30300.0
2012-05-21 09:45:00,63.78,63.97,63.75,63.89,20800.0,47.4667,47.6081,47.4444,47.5485,20800.0
2012-05-21 09:50:00,63.87,63.87,63.56,63.56,19900.0,47.5337,47.5337,47.303,47.303,19900.0
2012-05-21 09:55:00,63.61,63.82,63.52,63.81,16300.0,47.3402,47.4964,47.2732,47.489,16300.0
2012-05-21 10:00:00,63.77,63.84,63.71,63.8,14500.0,47.4592,47.5113,47.4146,47.4816,14500.0
2012-05-21 10:05:00,63.79,63.85,63.63,63.77,15100.0,47.4741,47.5188,47.355,47.4592,15100.0
2012-05-21 10:10:00,63.75,63.76,63.62,63.73,15400.0,47.4444,47.4518,47.3476,47.4295,15400.0
2012-05-21 10:15:00,63.78,63.91,63.7,63.87,19800.0,47.4667,47.5634,47.4071,47.5337,19800.0
2012-05-21 10:20:00,63.85,63.86,63.71,63.71,13300.0,47.5188,47.5262,47.4146,47.4146,13300.0
2012-05-21 10:25:00,63.7,63.91,63.69,63.89,11700.0,47.4071,47.5634,47.3997,47.5485,11700.0
2012-05-21 10:30:00,63.9,64.08,63.9,64.05,20500.0,47.556,47.6899,47.556,47.6676,20500.0
2012-05-21 10:35:00,64.04,64.08,64.0,64.06,11100.0,47.6602,47.6899,47.6304,47.6751,11100.0
2012-05-21 10:40:00,64.06,64.1,64.03,64.09,23600.0,47.6751,47.7048,47.6527,47.6974,23600.0
2012-05-21 10:45:00,64.09,64.18,64.06,64.15,27900.0,47.6974,47.7644,47.6751,47.742,27900.0
2012-05-21 10:50:00,64.15,64.22,64.14,64.17,17100.0,47.742,47.7941,47.7346,47.7569,17100.0
2012-05-21 10:55:00,64.18,64.23,64.15,64.21,22000.0,47.7644,47.8016,47.742,47.7867,22000.0
2012-05-21 11:00:00,64.2,64.23,64.16,64.2,18100.0,47.7793,47.8016,47.7495,47.7793,18100.0
2012-05-21 11:05:00,64.18,64.22,64.1,64.1,9500.0,47.7644,47.7941,47.7048,47.7048,9500.0
2012-05-21 11:10:00,64.09,64.13,64.03,64.04,11700.0,47.6974,47.7272,47.6527,47.6602,11700.0
2012-05-21 11:15:00,64.04,64.16,64.04,64.11,13700.0,47.6602,47.7495,47.6602,47.7123,13700.0
2012-05-21 11:20:00,64.12,64.14,64.06,64.11,27900.0,47.7197,47.7346,47.6751,47.7123,27900.0
2012-05-21 11:25:00,64.1,64.14,64.04,64.12,16200.0,47.7048,47.7346,47.6602,47.7197,16200.0
2012-05-21 11:30:00,64.15,64.19,64.08,64.09,59100.0,47.742,47.7718,47.6899,47.6974,59100.0
2012-05-21 11:35:00,64.08,64.21,64.07,64.18,13600.0,47.6899,47.7867,47.6825,47.7644,13600.0
2012-05-21 11:40:00,64.17,64.19,64.15,64.18,10200.0,47.7569,47.7718,47.742,47.7644,10200.0
2012-05-21 11:45:00,64.19,64.19,64.15,64.15,13800.0,47.7718,47.7718,47.742,47.742,13800.0
2012-05-21 11:50:00,64.16,64.16,64.07,64.08,24600.0,47.7495,47.7495,47.6825,47.6899,24600.0
2012-05-21 11:55:00,64.09,64.14,64.08,64.13,11300.0,47.6974,47.7346,47.6899,47.7272,11300.0
2012-05-21 12:00:00,64.13,64.26,64.11,64.25,20100.0,47.7272,47.8239,47.7123,47.8165,20100.0
2012-05-21 12:05:00,64.24,64.27,64.18,64.23,28900.0,47.809,47.8313,47.7644,47.8016,28900.0
2012-05-21 12:10:00,64.24,64.29,64.24,64.25,9400.0,47.809,47.8462,47.809,47.8165,9400.0
2012-05-21 12:15:00,64.25,64.32,64.25,64.3,8800.0,47.8165,47.8686,47.8165,47.8537,8800.0
2012-05-21 12:20:00,64.3,64.35,64.29,64.32,8900.0,47.8537,47.8909,47.8462,47.8686,8900.0
2012-05-21 12:25:00,64.32,64.32,64.27,64.3,9300.0,47.8686,47.8686,47.8313,47.8537,9300.0
2012-05-21 12:30:00,64.29,64.32,64.28,64.3,11300.0,47.8462,47.8686,47.8388,47.8537,11300.0
2012-05-21 12:35:00,64.32,64.33,64.28,64.32,4200.0,47.8686,47.876,47.8388,47.8686,4200.0
2012-05-21 12:40:00,64.32,64.32,64.28,64.28,13700.0,47.8686,47.8686,47.8388,47.8388,13700.0
2012-05-21 12:45:00,64.28,64.28,64.23,64.24,7400.0,47.8388,47.8388,47.8016,47.809,7400.0
2012-05-21 12:50:00,64.23,64.26,64.21,64.26,7600.0,47.8016,47.8239,47.7867,47.8239,7600.0
2012-05-21 12:55:00,64.27,64.27,64.22,64.25,8900.0,47.8313,47.8313,47.7941,47.8165,8900.0
2012-05-21 13:00:00,64.26,64.26,64.22,64.24,12300.0,47.8239,47.8239,47.7941,47.809,12300.0
2012-05-21 13:05:00,64.26,64.32,64.23,64.31,15000.0,47.8239,47.8686,47.8016,47.8611,15000.0
2012-05-21 13:10:00,64.3,64.36,64.22,64.22,47700.0,47.8537,47.8983,47.7941,47.7941,47700.0
2012-05-21 13:15:00,64.22,64.26,64.21,64.25,16400.0,47.7941,47.8239,47.7867,47.8165,16400.0
2012-05-21 13:20:00,64.26,64.31,64.25,64.3,10100.0,47.8239,47.8611,47.8165,47.8537,10100.0
2012-05-21 13:25:00,64.31,64.32,64.25,64.25,8800.0,47.8611,47.8686,47.8165,47.8165,8800.0
2012-05-21 13:30:00,64.25,64.27,64.24,64.25,13300.0,47.8165,47.8313,47.809,47.8165,13300.0
2012-05-21 13:35:00,64.24,64.27,64.23,64.23,7000.0,47.809,47.8313,47.8016,47.8016,7000.0
2012-05-21 13:40:00,64.23,64.27,64.23,64.25,9500.0,47.8016,47.8313,47.8016,47.8165,9500.0
2012-05-21 13:45:00,64.25,64.37,64.25,64.33,13300.0,47.8165,47.9058,47.8165,47.876,13300.0
2012-05-21 13:50:00,64.33,64.34,64.28,64.31,12800.0,47.876,47.8834,47.8388,47.8611,12800.0
2012-05-21 13:55:00,64.3,64.32,64.27,64.28,8300.0,47.8537,47.8686,47.8313,47.8388,8300.0
2012-05-21 14:00:00,64.28,64.31,64.2,64.2,15000.0,47.8388,47.8611,47.7793,47.7793,15000.0
2012-05-21 14:05:00,64.19,64.25,64.18,64.24,10400.0,47.7718,47.8165,47.7644,47.809,10400.0
2012-05-21 14:10:00,64.24,64.27,64.21,64.27,9000.0,47.809,47.8313,47.7867,47.8313,9000.0
2012-05-21 14:15:00,64.27,64.34,64.25,64.34,22100.0,47.8313,47.8834,47.8165,47.8834,22100.0
2012-05-21 14:20:00,64.35,64.42,64.29,64.31,23400.0,47.8909,47.943,47.8462,47.8611,23400.0
2012-05-21 14:25:00,64.31,64.32,64.26,64.26,14500.0,47.8611,47.8686,47.8239,47.8239,14500.0
2012-05-21 14:30:00,64.26,64.29,64.26,64.29,8200.0,47.8239,47.8462,47.8239,47.8462,8200.0
2012-05-21 14:35:00,64.29,64.3,64.27,64.28,8900.0,47.8462,47.8537,47.8313,47.8388,8900.0
2012-05-21 14:40:00,64.28,64.32,64.28,64.32,10200.0,47.8388,47.8686,47.8388,47.8686,10200.0
2012-05-21 14:45:00,64.31,64.32,64.26,64.29,30200.0,47.8611,47.8686,47.8239,47.8462,30200.0
2012-05-21 14:50:00,64.29,64.37,64.28,64.37,23500.0,47.8462,47.9058,47.8388,47.9058,23500.0
2012-05-21 14:55:00,64.37,64.42,64.34,64.37,15800.0,47.9058,47.943,47.8834,47.9058,15800.0
2012-05-21 15:00:00,64.37,64.41,64.37,64.38,15200.0,47.9058,47.9355,47.9058,47.9132,15200.0
2012-05-21 15:05:00,64.39,64.42,64.39,64.4,10200.0,47.9207,47.943,47.9207,47.9281,10200.0
2012-05-21 15:10:00,64.39,64.42,64.38,64.42,13600.0,47.9207,47.943,47.9132,47.943,13600.0
2012-05-21 15:15:00,64.42,64.49,64.41,64.48,26400.0,47.943,47.9951,47.9355,47.9876,26400.0
2012-05-21 15:20:00,64.49,64.6,64.48,64.56,23100.0,47.9951,48.0769,47.9876,48.0472,23100.0
2012-05-21 15:25:00,64.56,64.65,64.56,64.64,23300.0,48.0472,48.1142,48.0472,48.1067,23300.0
2012-05-21 15:30:00,64.63,64.64,64.55,64.59,21900.0,48.0993,48.1067,48.0397,48.0695,21900.0
2012-05-21 15:35:00,64.59,64.59,64.53,64.58,28700.0,48.0695,48.0695,48.0248,48.0621,28700.0
2012-05-21 15:40:00,64.58,64.6,64.5,64.53,28600.0,48.0621,48.0769,48.0025,48.0248,28600.0
2012-05-21 15:45:00,64.52,64.57,64.5,64.56,21600.0,48.0174,48.0546,48.0025,48.0472,21600.0
2012-05-21 15:50:00,64.56,64.6,64.53,64.58,22400.0,48.0472,48.0769,48.0248,48.0621,22400.0
2012-05-21 15:55:00,64.57,64.6,64.51,64.56,85900.0,48.0546,48.0769,48.01,48.0472,85900.0
2012-05-22 09:30:00,64.63,64.83,64.49,64.72,20600.0,48.0993,48.2481,47.9951,48.1663,20600.0
2012-05-22 09:35:00,64.71,64.81,64.65,64.66,7400.0,48.1588,48.2332,48.1142,48.1216,7400.0
2012-05-22 09:40:00,64.64,64.73,64.62,64.68,5300.0,48.1067,48.1737,48.0918,48.1365,5300.0
2012-05-22 09:45:00,64.72,64.72,64.56,64.62,13300.0,48.1663,48.1663,48.0472,48.0918,13300.0
2012-05-22 09:50:00,64.63,64.83,64.63,64.74,19900.0,48.0993,48.2481,48.0993,48.1811,19900.0
2012-05-22 09:55:00,64.74,64.74,64.57,64.57,15000.0,48.1811,48.1811,48.0546,48.0546,15000.0
2012-05-22 10:00:00,64.57,64.57,64.41,64.56,20000.0,48.0546,48.0546,47.9355,48.0472,20000.0
2012-05-22 10:05:00,64.59,64.87,64.58,64.87,10900.0,48.0695,48.2779,48.0621,48.2779,10900.0
2012-05-22 10:10:00,64.88,64.91,64.8,64.87,20100.0,48.2853,48.3077,48.2258,48.2779,20100.0
2012-05-22 10:15:00,64.88,64.92,64.82,64.85,13100.0,48.2853,48.3151,48.2407,48.263,13100.0
2012-05-22 10:20:00,64.85,64.85,64.8,64.81,16100.0,48.263,48.263,48.2258,48.2332,16100.0
2012-05-22 10:25:00,64.81,64.87,64.81,64.81,8200.0,48.2332,48.2779,48.2332,48.2332,8200.0
2012-05-22 10:30:00,64.83,64.92,64.81,64.88,10500.0,48.2481,48.3151,48.2332,48.2853,10500.0
2012-05-22 10:35:00,64.89,64.95,64.83,64.87,17900.0,48.2928,48.3374,48.2481,48.2779,17900.0
2012-05-22 10:40:00,64.88,64.94,64.82,64.83,15200.0,48.2853,48.33,48.2407,48.2481,15200.0
2012-05-22 10:45:00,64.84,64.93,64.8,64.89,9000.0,48.2556,48.3225,48.2258,48.2928,9000.0
2012-05-22 10:50:00,64.9,64.91,64.79,64.81,10000.0,48.3002,48.3077,48.2183,48.2332,10000.0
2012-05-22 10:55:00,64.82,64.91,64.76,64.89,12600.0,48.2407,48.3077,48.196,48.2928,12600.0
2012-05-22 11:00:00,64.93,64.96,64.92,64.92,8400.0,48.3225,48.3449,48.3151,48.3151,8400.0
2012-05-22 11:05:00,64.92,64.96,64.88,64.93,16600.0,48.3151,48.3449,48.2853,48.3225,16600.0
2012-05-22 11:10:00,64.94,64.95,64.91,64.92,6700.0,48.33,48.3374,48.3077,48.3151,6700.0
2012-05-22 11:15:00,64.92,64.98,64.92,64.98,7700.0,48.3151,48.3597,48.3151,48.3597,7700.0
2012-05-22 11:20:00,64.98,64.98,64.92,64.94,13800.0,48.3597,48.3597,48.3151,48.33,13800.0
2012-05-22 11:25:00,64.94,64.97,64.91,64.93,6200.0,48.33,48.3523,48.3077,48.3225,6200.0
2012-05-22 11:30:00,64.92,64.96,64.89,64.96,8500.0,48.3151,48.3449,48.2928,48.3449,8500.0
2012-05-22 11:35:00,64.96,64.96,64.89,64.89,13400.0,48.3449,48.3449,48.2928,48.2928,13400.0
2012-05-22 11:40:00,64.91,64.94,64.84,64.87,6400.0,48.3077,48.33,48.2556,48.2779,6400.0
2012-05-22 11:45:00,64.86,64.9,64.86,64.89,4200.0,48.2704,48.3002,48.2704,48.2928,4200.0
2012-05-22 11:50:00,64.89,64.89,64.84,64.86,6400.0,48.2928,48.2928,48.2556,48.2704,6400.0
2012-05-22 11:55:00,64.86,64.87,64.73,64.75,9200.0,48.2704,48.2779,48.1737,48.1886,9200.0
2012-05-22 12:00:00,64.75,64.77,64.7,64.72,9600.0,48.1886,48.2035,48.1514,48.1663,9600.0
2012-05-22 12:05:00,64.72,64.72,64.56,64.58,10600.0,48.1663,48.1663,48.0472,48.0621,10600.0
2012-05-22 12:10:00,64.56,64.67,64.55,64.67,11400.0,48.0472,48.129,48.0397,48.129,11400.0
2012-05-22 12:15:00,64.66,64.67,64.6,64.65,8200.0,48.1216,48.129,48.0769,48.1142,8200.0
2012-05-22 12:20:00,64.66,64.66,64.63,64.64,8600.0,48.1216,48.1216,48.0993,48.1067,8600.0
2012-05-22 12:25:00,64.65,64.65,64.59,64.63,5300.0,48.1142,48.1142,48.0695,48.0993,5300.0
2012-05-22 12:30:00,64.63,64.66,64.62,64.62,5200.0,48.0993,48.1216,48.0918,48.0918,5200.0
2012-05-22 12:35:00,64.6,64.66,64.6,64.66,7500.0,48.0769,48.1216,48.0769,48.1216,7500.0
2012-05-22 12:40:00,64.66,64.68,64.65,64.66,9500.0,48.1216,48.1365,48.1142,48.1216,9500.0
2012-05-22 12:45:00,64.65,64.71,64.64,64.67,10200.0,48.1142,48.1588,48.1067,48.129,10200.0
2012-05-22 12:50:00,64.67,64.67,64.62,64.62,4300.0,48.129,48.129,48.0918,48.0918,4300.0
2012-05-22 12:55:00,64.63,64.66,64.62,64.62,7500.0,48.0993,48.1216,48.0918,48.0918,7500.0
2012-05-22 13:00:00,64.62,64.7,64.6,64.69,5000.0,48.0918,48.1514,48.0769,48.1439,5000.0
2012-05-22 13:05:00,64.69,64.73,64.67,64.73,3000.0,48.1439,48.1737,48.129,48.1737,3000.0
2012-05-22 13:10:00,64.73,64.77,64.72,64.75,7600.0,48.1737,48.2035,48.1663,48.1886,7600.0
2012-05-22 13:15:00,64.75,64.76,64.62,64.63,8800.0,48.1886,48.196,48.0918,48.0993,8800.0
2012-05-22 13:20:00,64.63,64.74,64.63,64.74,6100.0,48.0993,48.1811,48.0993,48.1811,6100.0
2012-05-22 13:25:00,64.75,64.75,64.68,64.68,5600.0,48.1886,48.1886,48.1365,48.1365,5600.0
2012-05-22 13:30:00,64.68,64.77,64.68,64.77,9800.0,48.1365,48.2035,48.1365,48.2035,9800.0
2012-05-22 13:35:00,64.76,64.76,64.72,64.72,6000.0,48.196,48.196,48.1663,48.1663,6000.0
2012-05-22 13:40:00,64.73,64.73,64.68,64.69,7800.0,48.1737,48.1737,48.1365,48.1439,7800.0
2012-05-22 13:45:00,64.69,64.69,64.62,64.68,12600.0,48.1439,48.1439,48.0918,48.1365,12600.0
2012-05-22 13:50:00,64.68,64.69,64.66,64.68,8000.0,48.1365,48.1439,48.1216,48.1365,8000.0
2012-05-22 13:55:00,64.69,64.7,64.66,64.7,9000.0,48.1439,48.1514,48.1216,48.1514,9000.0
2012-05-22 14:00:00,64.71,64.81,64.71,64.78,9900.0,48.1588,48.2332,48.1588,48.2109,9900.0
2012-05-22 14:05:00,64.77,64.79,64.72,64.77,12600.0,48.2035,48.2183,48.1663,48.2035,12600.0
2012-05-22 14:10:00,64.78,64.8,64.64,64.7,27300.0,48.2109,48.2258,48.1067,48.1514,27300.0
2012-05-22 14:15:00,64.72,64.74,64.67,64.71,13100.0,48.1663,48.1811,48.129,48.1588,13100.0
2012-05-22 14:20:00,64.71,64.8,64.71,64.8,8000.0,48.1588,48.2258,48.1588,48.2258,8000.0
2012-05-22 14:25:00,64.81,64.83,64.77,64.79,10000.0,48.2332,48.2481,48.2035,48.2183,10000.0
2012-05-22 14:30:00,64.8,64.83,64.68,64.71,14700.0,48.2258,48.2481,48.1365,48.1588,14700.0
2012-05-22 14:35:00,64.74,64.76,64.68,64.73,7600.0,48.1811,48.196,48.1365,48.1737,7600.0
2012-05-22 14:40:00,64.75,64.79,64.72,64.77,12300.0,48.1886,48.2183,48.1663,48.2035,12300.0
2012-05-22 14:45:00,64.77,64.81,64.72,64.8,12600.0,48.2035,48.2332,48.1663,48.2258,12600.0
2012-05-22 14:50:00,64.81,64.85,64.78,64.8,9200.0,48.2332,48.263,48.2109,48.2258,9200.0
2012-05-22 14:55:00,64.79,64.85,64.77,64.81,8500.0,48.2183,48.263,48.2035,48.2332,8500.0
2012-05-22 15:00:00,64.81,64.85,64.77,64.84,16500.0,48.2332,48.263,48.2035,48.2556,16500.0
2012-05-22 15:05:00,64.83,64.85,64.79,64.79,6800.0,48.2481,48.263,48.2183,48.2183,6800.0
2012-05-22 15:10:00,64.79,64.79,64.73,64.76,9100.0,48.2183,48.2183,48.1737,48.196,9100.0
2012-05-22 15:15:00,64.75,64.78,64.65,64.65,15000.0,48.1886,48.2109,48.1142,48.1142,15000.0
2012-05-22 15:20:00,64.65,64.69,64.62,64.62,9600.0,48.1142,48.1439,48.0918,48.0918,9600.0
2012-05-22 15:25:00,64.63,64.67,64.52,64.53,14900.0,48.0993,48.129,48.0174,48.0248,14900.0
2012-05-22 15:30:00,64.52,64.55,64.42,64.43,20200.0,48.0174,48.0397,47.943,47.9504,20200.0
2012-05-22 15:35:00,64.43,64.49,64.33,64.36,38900.0,47.9504,47.9951,47.876,47.8983,38900.0
2012-05-22 15:40:00,64.39,64.46,64.28,64.31,20000.0,47.9207,47.9728,47.8388,47.8611,20000.0
2012-05-22 15:45:00,64.3,64.38,64.14,64.22,39000.0,47.8537,47.9132,47.7346,47.7941,39000.0
2012-05-22 15:50:00,64.21,64.42,64.2,64.38,42900.0,47.7867,47.943,47.7793,47.9132,42900.0
2012-05-22 15:55:00,64.37,64.51,64.33,64.5,89300.0,47.9058,48.01,47.876,48.0025,89300.0
2012-05-23 09:30:00,64.15,64.21,64.06,64.06,36100.0,47.742,47.7867,47.6751,47.6751,36100.0
2012-05-23 09:35:00,64.05,64.06,63.8,63.92,16100.0,47.6676,47.6751,47.4816,47.5709,16100.0
2012-05-23 09:40:00,63.89,63.89,63.75,63.82,15100.0,47.5485,47.5485,47.4444,47.4964,15100.0
2012-05-23 09:45:00,63.8,63.98,63.77,63.96,14500.0,47.4816,47.6155,47.4592,47.6006,14500.0
2012-05-23 09:50:00,63.89,64.05,63.84,64.03,12000.0,47.5485,47.6676,47.5113,47.6527,12000.0
2012-05-23 09:55:00,64.03,64.16,64.02,64.1,12300.0,47.6527,47.7495,47.6453,47.7048,12300.0
2012-05-23 10:00:00,64.11,64.22,63.87,63.96,17600.0,47.7123,47.7941,47.5337,47.6006,17600.0
2012-05-23 10:05:00,63.94,64.03,63.91,63.98,53900.0,47.5858,47.6527,47.5634,47.6155,53900.0
2012-05-23 10:10:00,63.97,63.98,63.86,63.94,20700.0,47.6081,47.6155,47.5262,47.5858,20700.0
2012-05-23 10:15:00,63.94,63.97,63.79,63.88,48900.0,47.5858,47.6081,47.4741,47.5411,48900.0
2012-05-23 10:20:00,63.85,63.87,63.67,63.69,21600.0,47.5188,47.5337,47.3848,47.3997,21600.0
2012-05-23 10:25:00,63.68,63.68,63.52,63.6,17400.0,47.3923,47.3923,47.2732,47.3327,17400.0
2012-05-23 10:30:00,63.61,63.61,63.52,63.56,13400.0,47.3402,47.3402,47.2732,47.303,13400.0
2012-05-23 10:35:00,63.55,63.6,63.51,63.51,11400.0,47.2955,47.3327,47.2657,47.2657,11400.0
2012-05-23 10:40:00,63.5,63.54,63.41,63.41,18500.0,47.2583,47.2881,47.1913,47.1913,18500.0
2012-05-23 10:45:00,63.39,63.39,63.29,63.35,13200.0,47.1764,47.1764,47.102,47.1467,13200.0
2012-05-23 10:50:00,63.34,63.56,63.34,63.56,10100.0,47.1392,47.303,47.1392,47.303,10100.0
2012-05-23 10:55:00,63.55,63.6,63.46,63.47,13800.0,47.2955,47.3327,47.2285,47.236,13800.0
2012-05-23 11:00:00,63.47,63.49,63.44,63.46,9300.0,47.236,47.2509,47.2136,47.2285,9300.0
2012-05-23 11:05:00,63.48,63.69,63.47,63.67,9200.0,47.2434,47.3997,47.236,47.3848,9200.0
2012-05-23 11:10:00,63.69,63.76,63.6,63.68,10600.0,47.3997,47.4518,47.3327,47.3923,10600.0
2012-05-23 11:15:00,63.68,63.75,63.65,63.66,8000.0,47.3923,47.4444,47.3699,47.3774,8000.0
2012-05-23 11:20:00,63.63,63.71,63.6,63.71,6000.0,47.355,47.4146,47.3327,47.4146,6000.0
2012-05-23 11:25:00,63.69,63.69,63.57,63.57,7900.0,47.3997,47.3997,47.3104,47.3104,7900.0
2012-05-23 11:30:00,63.58,63.72,63.56,63.61,10800.0,47.3178,47.422,47.303,47.3402,10800.0
2012-05-23 11:35:00,63.59,63.6,63.43,63.56,22200.0,47.3253,47.3327,47.2062,47.303,22200.0
2012-05-23 11:40:00,63.56,63.7,63.56,63.64,15700.0,47.303,47.4071,47.303,47.3625,15700.0
2012-05-23 11:45:00,63.63,63.64,63.51,63.55,12700.0,47.355,47.3625,47.2657,47.2955,12700.0
2012-05-23 11:50:00,63.55,63.65,63.54,63.61,44400.0,47.2955,47.3699,47.2881,47.3402,44400.0
2012-05-23 11:55:00,63.62,63.63,63.55,63.56,18500.0,47.3476,47.355,47.2955,47.303,18500.0
2012-05-23 12:00:00,63.55,63.56,63.42,63.48,35200.0,47.2955,47.303,47.1988,47.2434,35200.0
2012-05-23 12:05:00,63.48,63.53,63.45,63.52,40500.0,47.2434,47.2806,47.2211,47.2732,40500.0
2012-05-23 12:10:00,63.53,63.57,63.52,63.57,14900.0,47.2806,47.3104,47.2732,47.3104,14900.0
2012-05-23 12:15:00,63.56,63.63,63.55,63.59,11400.0,47.303,47.355,47.2955,47.3253,11400.0
2012-05-23 12:20:00,63.6,63.6,63.43,63.44,8800.0,47.3327,47.3327,47.2062,47.2136,8800.0
2012-05-23 12:25:00,63.45,63.5,63.44,63.48,14700.0,47.2211,47.2583,47.2136,47.2434,14700.0
2012-05-23 12:30:00,63.5,63.56,63.48,63.56,19700.0,47.2583,47.303,47.2434,47.303,19700.0
2012-05-23 12:35:00,63.56,63.64,63.55,63.64,39900.0,47.303,47.3625,47.2955,47.3625,39900.0
2012-05-23 12:40:00,63.64,63.64,63.56,63.61,9300.0,47.3625,47.3625,47.303,47.3402,9300.0
2012-05-23 12:45:00,63.61,63.64,63.58,63.62,12600.0,47.3402,47.3625,47.3178,47.3476,12600.0
2012-05-23 12:50:00,63.61,63.64,63.6,63.62,6600.0,47.3402,47.3625,47.3327,47.3476,6600.0
2012-05-23 12:55:00,63.61,63.62,63.54,63.56,6800.0,47.3402,47.3476,47.2881,47.303,6800.0
2012-05-23 13:00:00,63.57,63.61,63.55,63.56,10600.0,47.3104,47.3402,47.2955,47.303,10600.0
2012-05-23 13:05:00,63.55,63.6,63.53,63.59,7500.0,47.2955,47.3327,47.2806,47.3253,7500.0
2012-05-23 13:10:00,63.58,63.62,63.57,63.57,10600.0,47.3178,47.3476,47.3104,47.3104,10600.0
2012-05-23 13:15:00,63.59,63.62,63.51,63.51,9400.0,47.3253,47.3476,47.2657,47.2657,9400.0
2012-05-23 13:20:00,63.52,63.66,63.52,63.59,22200.0,47.2732,47.3774,47.2732,47.3253,22200.0
2012-05-23 13:25:00,63.59,63.65,63.59,63.63,14800.0,47.3253,47.3699,47.3253,47.355,14800.0
2012-05-23 13:30:00,63.64,63.67,63.58,63.59,24500.0,47.3625,47.3848,47.3178,47.3253,24500.0
2012-05-23 13:35:00,63.59,63.66,63.59,63.65,15400.0,47.3253,47.3774,47.3253,47.3699,15400.0
2012-05-23 13:40:00,63.65,63.66,63.59,63.62,25400.0,47.3699,47.3774,47.3253,47.3476,25400.0
2012-05-23 13:45:00,63.62,63.69,63.6,63.63,29500.0,47.3476,47.3997,47.3327,47.355,29500.0
2012-05-23 13:50:00,63.64,63.65,63.58,63.6,19100.0,47.3625,47.3699,47.3178,47.3327,19100.0
2012-05-23 13:55:00,63.6,63.67,63.57,63.65,17900.0,47.3327,47.3848,47.3104,47.3699,17900.0
2012-05-23 14:00:00,63.65,63.65,63.54,63.55,16800.0,47.3699,47.3699,47.2881,47.2955,16800.0
2012-05-23 14:05:00,63.55,63.63,63.55,63.63,17100.0,47.2955,47.355,47.2955,47.355,17100.0
2012-05-23 14:10:00,63.63,63.63,63.51,63.52,15000.0,47.355,47.355,47.2657,47.2732,15000.0
2012-05-23 14:15:00,63.51,63.57,63.44,63.47,16000.0,47.2657,47.3104,47.2136,47.236,16000.0
2012-05-23 14:20:00,63.47,63.52,63.47,63.47,10500.0,47.236,47.2732,47.236,47.236,10500.0
2012-05-23 14:25:00,63.47,63.52,63.46,63.48,12000.0,47.236,47.2732,47.2285,47.2434,12000.0
2012-05-23 14:30:00,63.46,63.56,63.46,63.55,12400.0,47.2285,47.303,47.2285,47.2955,12400.0
2012-05-23 14:35:00,63.54,63.6,63.51,63.55,44100.0,47.2881,47.3327,47.2657,47.2955,44100.0
2012-05-23 14:40:00,63.55,63.74,63.5,63.63,42200.0,47.2955,47.4369,47.2583,47.355,42200.0
2012-05-23 14:45:00,63.62,63.74,63.62,63.74,24200.0,47.3476,47.4369,47.3476,47.4369,24200.0
2012-05-23 14:50:00,63.73,63.94,63.73,63.88,28700.0,47.4295,47.5858,47.4295,47.5411,28700.0
2012-05-23 14:55:00,63.89,64.0,63.88,63.99,32600.0,47.5485,47.6304,47.5411,47.623,32600.0
2012-05-23 15:00:00,63.99,64.01,63.9,64.01,32100.0,47.623,47.6379,47.556,47.6379,32100.0
2012-05-23 15:05:00,64.0,64.15,63.96,64.15,31400.0,47.6304,47.742,47.6006,47.742,31400.0
2012-05-23 15:10:00,64.15,64.18,64.05,64.09,39800.0,47.742,47.7644,47.6676,47.6974,39800.0
2012-05-23 15:15:00,64.1,64.17,64.02,64.17,40100.0,47.7048,47.7569,47.6453,47.7569,40100.0
2012-05-23 15:20:00,64.19,64.32,64.19,64.31,49000.0,47.7718,47.8686,47.7718,47.8611,49000.0
2012-05-23 15:25:00,64.31,64.42,64.3,64.33,30600.0,47.8611,47.943,47.8537,47.876,30600.0
2012-05-23 15:30:00,64.34,64.49,64.34,64.49,32800.0,47.8834,47.9951,47.8834,47.9951,32800.0
2012-05-23 15:35:00,64.49,64.66,64.47,64.63,49000.0,47.9951,48.1216,47.9802,48.0993,49000.0
2012-05-23 15:40:00,64.62,64.74,64.61,64.71,42900.0,48.0918,48.1811,48.0844,48.1588,42900.0
2012-05-23 15:45:00,64.72,64.72,64.53,64.53,51100.0,48.1663,48.1663,48.0248,48.0248,51100.0
2012-05-23 15:50:00,64.54,64.63,64.47,64.48,52600.0,48.0323,48.0993,47.9802,47.9876,52600.0
2012-05-23 15:55:00,64.48,64.63,64.46,64.62,66200.0,47.9876,48.0993,47.9728,48.0918,66200.0
2012-05-24 09:30:00,64.12,64.62,64.11,64.19,54600.0,47.7197,48.0918,47.7123,47.7718,54600.0
2012-05-24 09:35:00,64.2,64.36,64.18,64.22,19500.0,47.7793,47.8983,47.7644,47.7941,19500.0
2012-05-24 09:40:00,64.23,64.37,64.16,64.37,11000.0,47.8016,47.9058,47.7495,47.9058,11000.0
2012-05-24 09:45:00,64.37,64.37,63.95,63.95,9100.0,47.9058,47.9058,47.5932,47.5932,9100.0
2012-05-24 09:50:00,63.95,64.02,63.86,63.92,27200.0,47.5932,47.6453,47.5262,47.5709,27200.0
2012-05-24 09:55:00,63.9,63.92,63.79,63.84,33600.0,47.556,47.5709,47.4741,47.5113,33600.0
2012-05-24 10:00:00,63.85,63.92,63.8,63.87,26000.0,47.5188,47.5709,47.4816,47.5337,26000.0
2012-05-24 10:05:00,63.89,63.98,63.86,63.86,16600.0,47.5485,47.6155,47.5262,47.5262,16600.0
2012-05-24 10:10:00,63.86,63.9,63.78,63.79,10800.0,47.5262,47.556,47.4667,47.4741,10800.0
2012-05-24 10:15:00,63.79,63.89,63.77,63.85,15000.0,47.4741,47.5485,47.4592,47.5188,15000.0
2012-05-24 10:20:00,63.82,63.88,63.77,63.8,41700.0,47.4964,47.5411,47.4592,47.4816,41700.0
2012-05-24 10:25:00,63.8,63.89,63.78,63.85,24100.0,47.4816,47.5485,47.4667,47.5188,24100.0
2012-05-24 10:30:00,63.85,64.12,63.84,64.06,21500.0,47.5188,47.7197,47.5113,47.6751,21500.0
2012-05-24 10:35:00,64.08,64.2,64.08,64.09,12200.0,47.6899,47.7793,47.6899,47.6974,12200.0
2012-05-24 10:40:00,64.08,64.1,63.95,63.95,8400.0,47.6899,47.7048,47.5932,47.5932,8400.0
2012-05-24 10:45:00,63.94,63.97,63.9,63.9,9200.0,47.5858,47.6081,47.556,47.556,9200.0
2012-05-24 10:50:00,63.92,63.97,63.85,63.87,7600.0,47.5709,47.6081,47.5188,47.5337,7600.0
2012-05-24 10:55:00,63.87,63.94,63.83,63.84,7600.0,47.5337,47.5858,47.5039,47.5113,7600.0
2012-05-24 11:00:00,63.85,63.87,63.8,63.8,13900.0,47.5188,47.5337,47.4816,47.4816,13900.0
2012-05-24 11:05:00,63.82,63.87,63.71,63.71,17000.0,47.4964,47.5337,47.4146,47.4146,17000.0
2012-05-24 11:10:00,63.73,63.76,63.7,63.74,12200.0,47.4295,47.4518,47.4071,47.4369,12200.0
2012-05-24 11:15:00,63.73,63.81,63.73,63.78,11300.0,47.4295,47.489,47.4295,47.4667,11300.0
2012-05-24 11:20:00,63.76,63.78,63.7,63.7,14900.0,47.4518,47.4667,47.4071,47.4071,14900.0
2012-05-24 11:25:00,63.69,63.71,63.57,63.58,23600.0,47.3997,47.4146,47.3104,47.3178,23600.0
2012-05-24 11:30:00,63.58,63.6,63.44,63.48,14300.0,47.3178,47.3327,47.2136,47.2434,14300.0
2012-05-24 11:35:00,63.46,63.5,63.43,63.45,13800.0,47.2285,47.2583,47.2062,47.2211,13800.0
2012-05-24 11:40:00,63.46,63.46,63.3,63.31,39000.0,47.2285,47.2285,47.1095,47.1169,39000.0
2012-05-24 11:45:00,63.3,63.31,63.25,63.25,33000.0,47.1095,47.1169,47.0722,47.0722,33000.0
2012-05-24 11:50:00,63.25,63.3,63.23,63.24,18400.0,47.0722,47.1095,47.0574,47.0648,18400.0
2012-05-24 11:55:00,63.23,63.32,63.21,63.29,32100.0,47.0574,47.1243,47.0425,47.102,32100.0
2012-05-24 12:00:00,63.3,63.3,63.06,63.06,39500.0,47.1095,47.1095,46.9308,46.9308,39500.0
2012-05-24 12:05:00,63.07,63.17,63.07,63.15,12100.0,46.9383,47.0127,46.9383,46.9978,12100.0
2012-05-24 12:10:00,63.17,63.23,63.08,63.08,13400.0,47.0127,47.0574,46.9457,46.9457,13400.0
2012-05-24 12:15:00,63.08,63.14,63.06,63.1,19600.0,46.9457,46.9904,46.9308,46.9606,19600.0
2012-05-24 12:20:00,63.11,63.21,63.11,63.21,24000.0,46.968,47.0425,46.968,47.0425,24000.0
2012-05-24 12:25:00,63.23,63.23,63.08,63.09,45200.0,47.0574,47.0574,46.9457,46.9532,45200.0
2012-05-24 12:30:00,63.09,63.19,63.08,63.18,12100.0,46.9532,47.0276,46.9457,47.0201,12100.0
2012-05-24 12:35:00,63.17,63.23,63.14,63.18,17600.0,47.0127,47.0574,46.9904,47.0201,17600.0
2012-05-24 12:40:00,63.18,63.19,63.15,63.16,24800.0,47.0201,47.0276,46.9978,47.0053,24800.0
2012-05-24 12:45:00,63.15,63.19,63.14,63.17,21000.0,46.9978,47.0276,46.9904,47.0127,21000.0
2012-05-24 12:50:00,63.18,63.19,63.04,63.05,37200.0,47.0201,47.0276,46.916,46.9234,37200.0
2012-05-24 12:55:00,63.05,63.07,63.01,63.05,40100.0,46.9234,46.9383,46.8936,46.9234,40100.0
2012-05-24 13:00:00,63.06,63.18,63.05,63.17,31800.0,46.9308,47.0201,46.9234,47.0127,31800.0
2012-05-24 13:05:00,63.18,63.18,63.14,63.18,24400.0,47.0201,47.0201,46.9904,47.0201,24400.0
2012-05-24 13:10:00,63.18,63.21,63.16,63.18,23000.0,47.0201,47.0425,47.0053,47.0201,23000.0
2012-05-24 13:15:00,63.21,63.27,63.2,63.2,13800.0,47.0425,47.0871,47.035,47.035,13800.0
2012-05-24 13:20:00,63.2,63.27,63.2,63.24,14700.0,47.035,47.0871,47.035,47.0648,14700.0
2012-05-24 13:25:00,63.25,63.27,63.08,63.09,22000.0,47.0722,47.0871,46.9457,46.9532,22000.0
2012-05-24 13:30:00,63.08,63.13,63.05,63.09,11200.0,46.9457,46.9829,46.9234,46.9532,11200.0
2012-05-24 13:35:00,63.1,63.1,63.05,63.1,12000.0,46.9606,46.9606,46.9234,46.9606,12000.0
2012-05-24 13:40:00,63.09,63.12,63.01,63.03,30200.0,46.9532,46.9755,46.8936,46.9085,30200.0
2012-05-24 13:45:00,63.04,63.05,62.88,62.9,30000.0,46.916,46.9234,46.7969,46.8118,30000.0
2012-05-24 13:50:00,62.91,62.91,62.8,62.82,39700.0,46.8192,46.8192,46.7373,46.7522,39700.0
2012-05-24 13:55:00,62.81,62.88,62.77,62.79,33100.0,46.7448,46.7969,46.715,46.7299,33100.0
2012-05-24 14:00:00,62.8,62.98,62.78,62.95,23400.0,46.7373,46.8713,46.7225,46.849,23400.0
2012-05-24 14:05:00,62.95,62.98,62.94,62.97,12100.0,46.849,46.8713,46.8415,46.8639,12100.0
2012-05-24 14:10:00,62.96,62.96,62.83,62.83,15400.0,46.8564,46.8564,46.7597,46.7597,15400.0
2012-05-24 14:15:00,62.84,62.92,62.83,62.88,23100.0,46.7671,46.8266,46.7597,46.7969,23100.0
2012-05-24 14:20:00,62.88,62.91,62.87,62.89,20300.0,46.7969,46.8192,46.7894,46.8043,20300.0
2012-05-24 14:25:00,62.87,62.96,62.83,62.92,24500.0,46.7894,46.8564,46.7597,46.8266,24500.0
2012-05-24 14:30:00,62.93,63.05,62.93,63.05,14400.0,46.8341,46.9234,46.8341,46.9234,14400.0
2012-05-24 14:35:00,63.03,63.07,63.01,63.01,13700.0,46.9085,46.9383,46.8936,46.8936,13700.0
2012-05-24 14:40:00,63.01,63.01,62.86,62.88,24900.0,46.8936,46.8936,46.782,46.7969,24900.0
2012-05-24 14:45:00,62.87,62.92,62.83,62.92,20400.0,46.7894,46.8266,46.7597,46.8266,20400.0
2012-05-24 14:50:00,62.92,62.99,62.92,62.98,14300.0,46.8266,46.8787,46.8266,46.8713,14300.0
2012-05-24 14:55:00,62.98,63.01,62.9,62.9,12700.0,46.8713,46.8936,46.8118,46.8118,12700.0
2012-05-24 15:00:00,62.91,63.05,62.91,63.02,28000.0,46.8192,46.9234,46.8192,46.9011,28000.0
2012-05-24 15:05:00,63.02,63.02,62.95,62.95,20300.0,46.9011,46.9011,46.849,46.849,20300.0
2012-05-24 15:10:00,62.96,62.97,62.87,62.91,14900.0,46.8564,46.8639,46.7894,46.8192,14900.0
2012-05-24 15:15:00,62.91,62.94,62.87,62.92,25300.0,46.8192,46.8415,46.7894,46.8266,25300.0
2012-05-24 15:20:00,62.93,63.0,62.9,62.97,36800.0,46.8341,46.8862,46.8118,46.8639,36800.0
2012-05-24 15:25:00,62.98,63.24,62.95,63.2,39500.0,46.8713,47.0648,46.849,47.035,39500.0
2012-05-24 15:30:00,63.2,63.31,63.12,63.13,29900.0,47.035,47.1169,46.9755,46.9829,29900.0
2012-05-24 15:35:00,63.13,63.16,63.1,63.15,30900.0,46.9829,47.0053,46.9606,46.9978,30900.0
2012-05-24 15:40:00,63.15,63.19,63.14,63.16,42400.0,46.9978,47.0276,46.9904,47.0053,42400.0
2012-05-24 15:45:00,63.17,63.3,63.16,63.29,50700.0,47.0127,47.1095,47.0053,47.102,50700.0
2012-05-24 15:50:00,63.29,63.37,63.27,63.36,51300.0,47.102,47.1615,47.0871,47.1541,51300.0
2012-05-24 15:55:00,63.36,63.37,63.28,63.33,120200.0,47.1541,47.1615,47.0946,47.1318,120200.0
2012-05-25 09:30:00,62.88,63.57,62.88,63.5,64400.0,46.7969,47.3104,46.7969,47.2583,64400.0
2012-05-25 09:35:00,63.5,63.75,63.47,63.75,35200.0,47.2583,47.4444,47.236,47.4444,35200.0
2012-05-25 09:40:00,63.74,63.84,63.61,63.63,25900.0,47.4369,47.5113,47.3402,47.355,25900.0
2012-05-25 09:45:00,63.67,63.85,63.63,63.81,41000.0,47.3848,47.5188,47.355,47.489,41000.0
2012-05-25 09:50:00,63.82,63.86,63.75,63.8,16300.0,47.4964,47.5262,47.4444,47.4816,16300.0
2012-05-25 09:55:00,63.87,64.09,63.81,64.03,16400.0,47.5337,47.6974,47.489,47.6527,16400.0
2012-05-25 10:00:00,64.02,64.05,63.85,63.88,29800.0,47.6453,47.6676,47.5188,47.5411,29800.0
2012-05-25 10:05:00,63.86,63.86,63.75,63.83,13500.0,47.5262,47.5262,47.4444,47.5039,13500.0
2012-05-25 10:10:00,63.83,63.84,63.71,63.82,29400.0,47.5039,47.5113,47.4146,47.4964,29400.0
2012-05-25 10:15:00,63.79,63.94,63.76,63.89,21500.0,47.4741,47.5858,47.4518,47.5485,21500.0
2012-05-25 10:20:00,63.9,63.95,63.82,63.89,20300.0,47.556,47.5932,47.4964,47.5485,20300.0
2012-05-25 10:25:00,63.89,63.93,63.84,63.88,16300.0,47.5485,47.5783,47.5113,47.5411,16300.0
2012-05-25 10:30:00,63.87,64.05,63.87,64.05,18100.0,47.5337,47.6676,47.5337,47.6676,18100.0
2012-05-25 10:35:00,64.05,64.1,64.04,64.07,12300.0,47.6676,47.7048,47.6602,47.6825,12300.0
2012-05-25 10:40:00,64.08,64.13,64.0,64.04,29600.0,47.6899,47.7272,47.6304,47.6602,29600.0
2012-05-25 10:45:00,64.05,64.05,63.98,64.02,33700.0,47.6676,47.6676,47.6155,47.6453,33700.0
2012-05-25 10:50:00,64.04,64.06,63.99,64.02,18500.0,47.6602,47.6751,47.623,47.6453,18500.0
2012-05-25 10:55:00,64.03,64.06,63.94,63.94,19000.0,47.6527,47.6751,47.5858,47.5858,19000.0
2012-05-25 11:00:00,63.94,64.03,63.94,63.97,20000.0,47.5858,47.6527,47.5858,47.6081,20000.0
2012-05-25 11:05:00,63.97,64.02,63.92,63.92,18900.0,47.6081,47.6453,47.5709,47.5709,18900.0
2012-05-25 11:10:00,63.92,63.94,63.83,63.83,18600.0,47.5709,47.5858,47.5039,47.5039,18600.0
2012-05-25 11:15:00,63.84,63.86,63.77,63.8,20500.0,47.5113,47.5262,47.4592,47.4816,20500.0
2012-05-25 11:20:00,63.81,63.88,63.8,63.87,16900.0,47.489,47.5411,47.4816,47.5337,16900.0
2012-05-25 11:25:00,63.87,63.9,63.79,63.84,21700.0,47.5337,47.556,47.4741,47.5113,21700.0
2012-05-25 11:30:00,63.84,63.84,63.77,63.83,28200.0,47.5113,47.5113,47.4592,47.5039,28200.0
2012-05-25 11:35:00,63.81,63.84,63.77,63.81,16100.0,47.489,47.5113,47.4592,47.489,16100.0
2012-05-25 11:40:00,63.8,63.88,63.8,63.87,20200.0,47.4816,47.5411,47.4816,47.5337,20200.0
2012-05-25 11:45:00,63.87,63.9,63.83,63.86,38900.0,47.5337,47.556,47.5039,47.5262,38900.0
2012-05-25 11:50:00,63.86,64.0,63.86,63.98,17100.0,47.5262,47.6304,47.5262,47.6155,17100.0
2012-05-25 11:55:00,63.98,64.02,63.97,64.01,15400.0,47.6155,47.6453,47.6081,47.6379,15400.0
2012-05-25 12:00:00,63.98,64.01,63.94,63.95,13900.0,47.6155,47.6379,47.5858,47.5932,13900.0
2012-05-25 12:05:00,63.93,63.96,63.9,63.96,16300.0,47.5783,47.6006,47.556,47.6006,16300.0
2012-05-25 12:10:00,63.96,63.96,63.92,63.93,9000.0,47.6006,47.6006,47.5709,47.5783,9000.0
2012-05-25 12:15:00,63.93,63.94,63.87,63.88,15300.0,47.5783,47.5858,47.5337,47.5411,15300.0
2012-05-25 12:20:00,63.88,63.91,63.79,63.8,13200.0,47.5411,47.5634,47.4741,47.4816,13200.0
2012-05-25 12:25:00,63.79,63.83,63.75,63.76,13500.0,47.4741,47.5039,47.4444,47.4518,13500.0
2012-05-25 12:30:00,63.76,63.79,63.75,63.75,26100.0,47.4518,47.4741,47.4444,47.4444,26100.0
2012-05-25 12:35:00,63.76,63.8,63.76,63.79,30400.0,47.4518,47.4816,47.4518,47.4741,30400.0
2012-05-25 12:40:00,63.76,63.8,63.76,63.76,10200.0,47.4518,47.4816,47.4518,47.4518,10200.0
2012-05-25 12:45:00,63.76,63.78,63.75,63.76,9400.0,47.4518,47.4667,47.4444,47.4518,9400.0
2012-05-25 12:50:00,63.77,63.83,63.75,63.81,15000.0,47.4592,47.5039,47.4444,47.489,15000.0
2012-05-25 12:55:00,63.81,63.83,63.8,63.81,17200.0,47.489,47.5039,47.4816,47.489,17200.0
2012-05-25 13:00:00,63.81,63.81,63.77,63.8,10100.0,47.489,47.489,47.4592,47.4816,10100.0
2012-05-25 13:05:00,63.8,63.8,63.75,63.77,11400.0,47.4816,47.4816,47.4444,47.4592,11400.0
2012-05-25 13:10:00,63.78,63.78,63.77,63.77,6800.0,47.4667,47.4667,47.4592,47.4592,6800.0
2012-05-25 13:15:00,63.77,63.8,63.77,63.8,22400.0,47.4592,47.4816,47.4592,47.4816,22400.0
2012-05-25 13:20:00,63.79,63.8,63.73,63.77,16300.0,47.4741,47.4816,47.4295,47.4592,16300.0
2012-05-25 13:25:00,63.76,63.76,63.68,63.69,9000.0,47.4518,47.4518,47.3923,47.3997,9000.0
2012-05-25 13:30:00,63.7,63.75,63.7,63.73,9300.0,47.4071,47.4444,47.4071,47.4295,9300.0
2012-05-25 13:35:00,63.72,63.74,63.71,63.73,7400.0,47.422,47.4369,47.4146,47.4295,7400.0
2012-05-25 13:40:00,63.74,63.77,63.72,63.74,46300.0,47.4369,47.4592,47.422,47.4369,46300.0
2012-05-25 13:45:00,63.74,63.75,63.7,63.72,40300.0,47.4369,47.4444,47.4071,47.422,40300.0
2012-05-25 13:50:00,63.72,63.72,63.65,63.68,11800.0,47.422,47.422,47.3699,47.3923,11800.0
2012-05-25 13:55:00,63.67,63.7,63.67,63.69,11400.0,47.3848,47.4071,47.3848,47.3997,11400.0
2012-05-25 14:00:00,63.7,63.7,63.69,63.7,4200.0,47.4071,47.4071,47.3997,47.4071,4200.0
2012-05-25 14:05:00,63.7,63.72,63.69,63.7,17900.0,47.4071,47.422,47.3997,47.4071,17900.0
2012-05-25 14:10:00,63.7,63.71,63.7,63.7,5900.0,47.4071,47.4146,47.4071,47.4071,5900.0
2012-05-25 14:15:00,63.7,63.71,63.62,63.63,27200.0,47.4071,47.4146,47.3476,47.355,27200.0
2012-05-25 14:20:00,63.63,63.63,63.56,63.6,13900.0,47.355,47.355,47.303,47.3327,13900.0
2012-05-25 14:25:00,63.6,63.64,63.57,63.58,28700.0,47.3327,47.3625,47.3104,47.3178,28700.0
2012-05-25 14:30:00,63.59,63.62,63.58,63.59,12300.0,47.3253,47.3476,47.3178,47.3253,12300.0
2012-05-25 14:35:00,63.59,63.61,63.55,63.61,15600.0,47.3253,47.3402,47.2955,47.3402,15600.0
2012-05-25 14:40:00,63.6,63.6,63.52,63.52,12600.0,47.3327,47.3327,47.2732,47.2732,12600.0
2012-05-25 14:45:00,63.53,63.56,63.46,63.55,16900.0,47.2806,47.303,47.2285,47.2955,16900.0
2012-05-25 14:50:00,63.55,63.61,63.54,63.61,18700.0,47.2955,47.3402,47.2881,47.3402,18700.0
2012-05-25 14:55:00,63.61,63.62,63.57,63.59,11800.0,47.3402,47.3476,47.3104,47.3253,11800.0
2012-05-25 15:00:00,63.6,63.65,63.59,63.6,19900.0,47.3327,47.3699,47.3253,47.3327,19900.0
2012-05-25 15:05:00,63.59,63.6,63.51,63.52,12900.0,47.3253,47.3327,47.2657,47.2732,12900.0
2012-05-25 15:10:00,63.53,63.56,63.5,63.5,18900.0,47.2806,47.303,47.2583,47.2583,18900.0
2012-05-25 15:15:00,63.5,63.53,63.5,63.51,19100.0,47.2583,47.2806,47.2583,47.2657,19100.0
2012-05-25 15:20:00,63.5,63.51,63.37,63.41,25000.0,47.2583,47.2657,47.1615,47.1913,25000.0
2012-05-25 15:25:00,63.4,63.48,63.38,63.48,20600.0,47.1839,47.2434,47.169,47.2434,20600.0
2012-05-25 15:30:00,63.47,63.55,63.41,63.51,31100.0,47.236,47.2955,47.1913,47.2657,31100.0
2012-05-25 15:35:00,63.51,63.53,63.46,63.51,17900.0,47.2657,47.2806,47.2285,47.2657,17900.0
2012-05-25 15:40:00,63.52,63.56,63.49,63.56,16300.0,47.2732,47.303,47.2509,47.303,16300.0
2012-05-25 15:45:00,63.56,63.62,63.51,63.54,35800.0,47.303,47.3476,47.2657,47.2881,35800.0
2012-05-25 15:50:00,63.55,63.56,63.49,63.5,30500.0,47.2955,47.303,47.2509,47.2583,30500.0
2012-05-25 15:55:00,63.51,63.56,63.49,63.54,43000.0,47.2657,47.303,47.2509,47.2881,43000.0
2012-05-29 09:30:00,64.06,64.08,63.83,63.88,20700.0,47.6751,47.6899,47.5039,47.5411,20700.0
2012-05-29 09:35:00,63.86,64.09,63.86,63.93,23500.0,47.5262,47.6974,47.5262,47.5783,23500.0
2012-05-29 09:40:00,63.93,64.04,63.85,64.04,28000.0,47.5783,47.6602,47.5188,47.6602,28000.0
2012-05-29 09:45:00,64.05,64.17,64.0,64.03,7500.0,47.6676,47.7569,47.6304,47.6527,7500.0
2012-05-29 09:50:00,64.03,64.08,64.01,64.06,14800.0,47.6527,47.6899,47.6379,47.6751,14800.0
2012-05-29 09:55:00,64.06,64.13,64.04,64.1,55600.0,47.6751,47.7272,47.6602,47.7048,55600.0
2012-05-29 10:00:00,64.1,64.12,63.98,64.07,55000.0,47.7048,47.7197,47.6155,47.6825,55000.0
2012-05-29 10:05:00,64.08,64.2,64.05,64.09,12500.0,47.6899,47.7793,47.6676,47.6974,12500.0
2012-05-29 10:10:00,64.09,64.2,64.08,64.15,11300.0,47.6974,47.7793,47.6899,47.742,11300.0
2012-05-29 10:15:00,64.14,64.34,64.14,64.33,23800.0,47.7346,47.8834,47.7346,47.876,23800.0
2012-05-29 10:20:00,64.32,64.33,64.17,64.18,14600.0,47.8686,47.876,47.7569,47.7644,14600.0
2012-05-29 10:25:00,64.19,64.23,64.11,64.12,16200.0,47.7718,47.8016,47.7123,47.7197,16200.0
2012-05-29 10:30:00,64.12,64.27,64.1,64.21,19800.0,47.7197,47.8313,47.7048,47.7867,19800.0
2012-05-29 10:35:00,64.22,64.25,64.1,64.11,10500.0,47.7941,47.8165,47.7048,47.7123,10500.0
2012-05-29 10:40:00,64.1,64.16,64.1,64.15,12900.0,47.7048,47.7495,47.7048,47.742,12900.0
2012-05-29 10:45:00,64.16,64.17,64.12,64.14,29600.0,47.7495,47.7569,47.7197,47.7346,29600.0
2012-05-29 10:50:00,64.15,64.17,64.07,64.12,18200.0,47.742,47.7569,47.6825,47.7197,18200.0
2012-05-29 10:55:00,64.12,64.17,64.12,64.15,13800.0,47.7197,47.7569,47.7197,47.742,13800.0
2012-05-29 11:00:00,64.15,64.16,64.13,64.16,14200.0,47.742,47.7495,47.7272,47.7495,14200.0
2012-05-29 11:05:00,64.14,64.15,64.14,64.14,14600.0,47.7346,47.742,47.7346,47.7346,14600.0
2012-05-29 11:10:00,64.14,64.14,64.04,64.06,15300.0,47.7346,47.7346,47.6602,47.6751,15300.0
2012-05-29 11:15:00,64.06,64.09,64.04,64.06,10400.0,47.6751,47.6974,47.6602,47.6751,10400.0
2012-05-29 11:20:00,64.06,64.06,63.95,63.97,16900.0,47.6751,47.6751,47.5932,47.6081,16900.0
2012-05-29 11:25:00,63.98,64.0,63.95,64.0,17000.0,47.6155,47.6304,47.5932,47.6304,17000.0
2012-05-29 11:30:00,63.99,64.01,63.96,63.97,13700.0,47.623,47.6379,47.6006,47.6081,13700.0
2012-05-29 11:35:00,63.98,63.99,63.82,63.88,16200.0,47.6155,47.623,47.4964,47.5411,16200.0
2012-05-29 11:40:00,63.87,63.91,63.81,63.81,12100.0,47.5337,47.5634,47.489,47.489,12100.0
2012-05-29 11:45:00,63.82,63.83,63.72,63.76,21700.0,47.4964,47.5039,47.422,47.4518,21700.0
2012-05-29 11:50:00,63.77,63.8,63.74,63.8,17300.0,47.4592,47.4816,47.4369,47.4816,17300.0
2012-05-29 11:55:00,63.79,63.84,63.79,63.79,8600.0,47.4741,47.5113,47.4741,47.4741,8600.0
2012-05-29 12:00:00,63.78,63.83,63.75,63.75,14200.0,47.4667,47.5039,47.4444,47.4444,14200.0
2012-05-29 12:05:00,63.75,63.78,63.73,63.74,12600.0,47.4444,47.4667,47.4295,47.4369,12600.0
2012-05-29 12:10:00,63.75,63.78,63.74,63.74,8000.0,47.4444,47.4667,47.4369,47.4369,8000.0
2012-05-29 12:15:00,63.74,63.76,63.73,63.74,16500.0,47.4369,47.4518,47.4295,47.4369,16500.0
2012-05-29 12:20:00,63.74,63.8,63.73,63.75,5600.0,47.4369,47.4816,47.4295,47.4444,5600.0
2012-05-29 12:25:00,63.76,63.84,63.75,63.81,5500.0,47.4518,47.5113,47.4444,47.489,5500.0
2012-05-29 12:30:00,63.83,63.83,63.76,63.77,15800.0,47.5039,47.5039,47.4518,47.4592,15800.0
2012-05-29 12:35:00,63.76,63.8,63.76,63.78,3700.0,47.4518,47.4816,47.4518,47.4667,3700.0
2012-05-29 12:40:00,63.78,63.82,63.78,63.81,11800.0,47.4667,47.4964,47.4667,47.489,11800.0
2012-05-29 12:45:00,63.81,63.84,63.78,63.78,3900.0,47.489,47.5113,47.4667,47.4667,3900.0
2012-05-29 12:50:00,63.79,63.87,63.78,63.83,11400.0,47.4741,47.5337,47.4667,47.5039,11400.0
2012-05-29 12:55:00,63.83,63.85,63.82,63.82,9000.0,47.5039,47.5188,47.4964,47.4964,9000.0
2012-05-29 13:00:00,63.82,63.85,63.81,63.83,8900.0,47.4964,47.5188,47.489,47.5039,8900.0
2012-05-29 13:05:00,63.83,63.84,63.83,63.83,5900.0,47.5039,47.5113,47.5039,47.5039,5900.0
2012-05-29 13:10:00,63.85,63.88,63.84,63.85,15200.0,47.5188,47.5411,47.5113,47.5188,15200.0
2012-05-29 13:15:00,63.85,63.91,63.85,63.9,13200.0,47.5188,47.5634,47.5188,47.556,13200.0
2012-05-29 13:20:00,63.9,63.9,63.85,63.87,7100.0,47.556,47.556,47.5188,47.5337,7100.0
2012-05-29 13:25:00,63.87,63.88,63.86,63.86,4800.0,47.5337,47.5411,47.5262,47.5262,4800.0
2012-05-29 13:30:00,63.86,63.91,63.85,63.88,13900.0,47.5262,47.5634,47.5188,47.5411,13900.0
2012-05-29 13:35:00,63.9,63.94,63.9,63.93,6800.0,47.556,47.5858,47.556,47.5783,6800.0
2012-05-29 13:40:00,63.93,63.99,63.93,63.98,5500.0,47.5783,47.623,47.5783,47.6155,5500.0
2012-05-29 13:45:00,63.99,64.02,63.98,63.99,10100.0,47.623,47.6453,47.6155,47.623,10100.0
2012-05-29 13:50:00,63.98,64.0,63.96,63.98,11300.0,47.6155,47.6304,47.6006,47.6155,11300.0
2012-05-29 13:55:00,63.99,64.02,63.99,64.02,9200.0,47.623,47.6453,47.623,47.6453,9200.0
2012-05-29 14:00:00,64.01,64.02,63.97,63.97,10500.0,47.6379,47.6453,47.6081,47.6081,10500.0
2012-05-29 14:05:00,63.97,63.99,63.95,63.95,12700.0,47.6081,47.623,47.5932,47.5932,12700.0
2012-05-29 14:10:00,63.95,64.04,63.94,64.02,14300.0,47.5932,47.6602,47.5858,47.6453,14300.0
2012-05-29 14:15:00,64.03,64.05,64.01,64.03,11600.0,47.6527,47.6676,47.6379,47.6527,11600.0
2012-05-29 14:20:00,64.02,64.02,63.98,63.98,10500.0,47.6453,47.6453,47.6155,47.6155,10500.0
2012-05-29 14:25:00,63.96,63.99,63.96,63.97,8800.0,47.6006,47.623,47.6006,47.6081,8800.0
2012-05-29 14:30:00,63.97,64.02,63.97,64.01,8600.0,47.6081,47.6453,47.6081,47.6379,8600.0
2012-05-29 14:35:00,64.02,64.03,63.98,63.98,8700.0,47.6453,47.6527,47.6155,47.6155,8700.0
2012-05-29 14:40:00,63.97,64.01,63.97,64.0,6800.0,47.6081,47.6379,47.6081,47.6304,6800.0
2012-05-29 14:45:00,64.0,64.02,63.99,64.02,11900.0,47.6304,47.6453,47.623,47.6453,11900.0
2012-05-29 14:50:00,64.02,64.06,64.01,64.05,16900.0,47.6453,47.6751,47.6379,47.6676,16900.0
2012-05-29 14:55:00,64.05,64.06,64.03,64.04,12100.0,47.6676,47.6751,47.6527,47.6602,12100.0
2012-05-29 15:00:00,64.04,64.05,63.99,64.0,12600.0,47.6602,47.6676,47.623,47.6304,12600.0
2012-05-29 15:05:00,64.0,64.05,63.99,64.03,23000.0,47.6304,47.6676,47.623,47.6527,23000.0
2012-05-29 15:10:00,64.03,64.1,64.03,64.1,12300.0,47.6527,47.7048,47.6527,47.7048,12300.0
2012-05-29 15:15:00,64.1,64.14,64.09,64.12,18900.0,47.7048,47.7346,47.6974,47.7197,18900.0
2012-05-29 15:20:00,64.13,64.13,64.1,64.11,10200.0,47.7272,47.7272,47.7048,47.7123,10200.0
2012-05-29 15:25:00,64.12,64.17,64.11,64.17,18900.0,47.7197,47.7569,47.7123,47.7569,18900.0
2012-05-29 15:30:00,64.16,64.17,64.1,64.17,22400.0,47.7495,47.7569,47.7048,47.7569,22400.0
2012-05-29 15:35:00,64.19,64.24,64.17,64.21,20200.0,47.7718,47.809,47.7569,47.7867,20200.0
2012-05-29 15:40:00,64.21,64.33,64.19,64.33,18600.0,47.7867,47.876,47.7718,47.876,18600.0
2012-05-29 15:45:00,64.33,64.4,64.33,64.38,18800.0,47.876,47.9281,47.876,47.9132,18800.0
2012-05-29 15:50:00,64.37,64.38,64.32,64.38,22000.0,47.9058,47.9132,47.8686,47.9132,22000.0
2012-05-29 15:55:00,64.38,64.39,64.27,64.36,42900.0,47.9132,47.9207,47.8313,47.8983,42900.0
2012-05-30 09:30:00,63.92,64.06,63.69,63.92,33800.0,47.5709,47.6751,47.3997,47.5709,33800.0
2012-05-30 09:35:00,63.93,64.05,63.85,63.92,19400.0,47.5783,47.6676,47.5188,47.5709,19400.0
2012-05-30 09:40:00,63.95,64.07,63.84,64.01,24200.0,47.5932,47.6825,47.5113,47.6379,24200.0
2012-05-30 09:45:00,63.99,64.07,63.86,63.86,16400.0,47.623,47.6825,47.5262,47.5262,16400.0
2012-05-30 09:50:00,63.85,63.98,63.85,63.96,9500.0,47.5188,47.6155,47.5188,47.6006,9500.0
2012-05-30 09:55:00,63.93,63.98,63.9,63.9,17900.0,47.5783,47.6155,47.556,47.556,17900.0
2012-05-30 10:00:00,63.9,63.94,63.78,63.83,19000.0,47.556,47.5858,47.4667,47.5039,19000.0
2012-05-30 10:05:00,63.86,64.02,63.86,63.89,31200.0,47.5262,47.6453,47.5262,47.5485,31200.0
2012-05-30 10:10:00,63.89,63.95,63.83,63.9,12700.0,47.5485,47.5932,47.5039,47.556,12700.0
2012-05-30 10:15:00,63.92,63.94,63.8,63.8,11100.0,47.5709,47.5858,47.4816,47.4816,11100.0
2012-05-30 10:20:00,63.83,63.83,63.74,63.77,41000.0,47.5039,47.5039,47.4369,47.4592,41000.0
2012-05-30 10:25:00,63.77,63.81,63.73,63.78,30500.0,47.4592,47.489,47.4295,47.4667,30500.0
2012-05-30 10:30:00,63.78,63.83,63.77,63.83,17800.0,47.4667,47.5039,47.4592,47.5039,17800.0
2012-05-30 10:35:00,63.82,63.83,63.7,63.72,9900.0,47.4964,47.5039,47.4071,47.422,9900.0
2012-05-30 10:40:00,63.74,63.77,63.65,63.71,13300.0,47.4369,47.4592,47.3699,47.4146,13300.0
2012-05-30 10:45:00,63.69,63.72,63.6,63.62,15600.0,47.3997,47.422,47.3327,47.3476,15600.0
2012-05-30 10:50:00,63.61,63.63,63.58,63.61,8900.0,47.3402,47.355,47.3178,47.3402,8900.0
2012-05-30 10:55:00,63.61,63.61,63.5,63.55,19300.0,47.3402,47.3402,47.2583,47.2955,19300.0
2012-05-30 11:00:00,63.57,63.61,63.52,63.6,13600.0,47.3104,47.3402,47.2732,47.3327,13600.0
2012-05-30 11:05:00,63.6,63.76,63.6,63.75,14600.0,47.3327,47.4518,47.3327,47.4444,14600.0
2012-05-30 11:10:00,63.75,63.8,63.74,63.78,16100.0,47.4444,47.4816,47.4369,47.4667,16100.0
2012-05-30 11:15:00,63.78,63.8,63.73,63.76,28600.0,47.4667,47.4816,47.4295,47.4518,28600.0
2012-05-30 11:20:00,63.77,63.78,63.66,63.73,10800.0,47.4592,47.4667,47.3774,47.4295,10800.0
2012-05-30 11:25:00,63.72,63.79,63.71,63.76,11800.0,47.422,47.4741,47.4146,47.4518,11800.0
2012-05-30 11:30:00,63.75,63.79,63.66,63.68,6400.0,47.4444,47.4741,47.3774,47.3923,6400.0
2012-05-30 11:35:00,63.69,63.78,63.69,63.74,12900.0,47.3997,47.4667,47.3997,47.4369,12900.0
2012-05-30 11:40:00,63.74,63.83,63.74,63.79,12800.0,47.4369,47.5039,47.4369,47.4741,12800.0
2012-05-30 11:45:00,63.8,63.8,63.74,63.76,7000.0,47.4816,47.4816,47.4369,47.4518,7000.0
2012-05-30 11:50:00,63.78,63.82,63.77,63.79,10300.0,47.4667,47.4964,47.4592,47.4741,10300.0
2012-05-30 11:55:00,63.79,63.86,63.75,63.85,14900.0,47.4741,47.5262,47.4444,47.5188,14900.0
2012-05-30 12:00:00,63.83,63.86,63.72,63.75,20400.0,47.5039,47.5262,47.422,47.4444,20400.0
2012-05-30 12:05:00,63.75,63.85,63.75,63.85,9000.0,47.4444,47.5188,47.4444,47.5188,9000.0
2012-05-30 12:10:00,63.84,63.88,63.8,63.86,7100.0,47.5113,47.5411,47.4816,47.5262,7100.0
2012-05-30 12:15:00,63.85,63.87,63.81,63.82,12300.0,47.5188,47.5337,47.489,47.4964,12300.0
2012-05-30 12:20:00,63.82,63.87,63.81,63.82,17500.0,47.4964,47.5337,47.489,47.4964,17500.0
2012-05-30 12:25:00,63.82,63.83,63.75,63.8,17300.0,47.4964,47.5039,47.4444,47.4816,17300.0
2012-05-30 12:30:00,63.79,63.86,63.79,63.82,4700.0,47.4741,47.5262,47.4741,47.4964,4700.0
2012-05-30 12:35:00,63.84,63.88,63.81,63.83,5200.0,47.5113,47.5411,47.489,47.5039,5200.0
2012-05-30 12:40:00,63.83,63.87,63.81,63.86,4100.0,47.5039,47.5337,47.489,47.5262,4100.0
2012-05-30 12:45:00,63.87,63.93,63.87,63.91,7400.0,47.5337,47.5783,47.5337,47.5634,7400.0
2012-05-30 12:50:00,63.92,63.95,63.92,63.92,9100.0,47.5709,47.5932,47.5709,47.5709,9100.0
2012-05-30 12:55:00,63.93,63.96,63.92,63.95,15000.0,47.5783,47.6006,47.5709,47.5932,15000.0
2012-05-30 13:00:00,63.96,63.96,63.89,63.92,15300.0,47.6006,47.6006,47.5485,47.5709,15300.0
2012-05-30 13:05:00,63.92,63.95,63.89,63.9,8600.0,47.5709,47.5932,47.5485,47.556,8600.0
2012-05-30 13:10:00,63.9,63.94,63.89,63.89,4800.0,47.556,47.5858,47.5485,47.5485,4800.0
2012-05-30 13:15:00,63.86,63.94,63.86,63.91,6000.0,47.5262,47.5858,47.5262,47.5634,6000.0
2012-05-30 13:20:00,63.93,63.97,63.9,63.97,9600.0,47.5783,47.6081,47.556,47.6081,9600.0
2012-05-30 13:25:00,63.96,63.96,63.93,63.94,6100.0,47.6006,47.6006,47.5783,47.5858,6100.0
2012-05-30 13:30:00,63.93,64.03,63.93,64.02,19200.0,47.5783,47.6527,47.5783,47.6453,19200.0
2012-05-30 13:35:00,64.03,64.09,64.02,64.06,25800.0,47.6527,47.6974,47.6453,47.6751,25800.0
2012-05-30 13:40:00,64.05,64.06,64.03,64.06,11100.0,47.6676,47.6751,47.6527,47.6751,11100.0
2012-05-30 13:45:00,64.07,64.14,64.07,64.1,14400.0,47.6825,47.7346,47.6825,47.7048,14400.0
2012-05-30 13:50:00,64.1,64.12,64.07,64.09,17500.0,47.7048,47.7197,47.6825,47.6974,17500.0
2012-05-30 13:55:00,64.09,64.09,64.01,64.02,9600.0,47.6974,47.6974,47.6379,47.6453,9600.0
2012-05-30 14:00:00,64.02,64.02,63.98,63.98,25300.0,47.6453,47.6453,47.6155,47.6155,25300.0
2012-05-30 14:05:00,63.98,63.99,63.93,63.93,6200.0,47.6155,47.623,47.5783,47.5783,6200.0
2012-05-30 14:10:00,63.93,63.96,63.89,63.96,5600.0,47.5783,47.6006,47.5485,47.6006,5600.0
2012-05-30 14:15:00,63.96,64.02,63.94,64.02,7300.0,47.6006,47.6453,47.5858,47.6453,7300.0
2012-05-30 14:20:00,64.03,64.04,63.94,63.95,23400.0,47.6527,47.6602,47.5858,47.5932,23400.0
2012-05-30 14:25:00,63.96,64.0,63.94,63.98,6700.0,47.6006,47.6304,47.5858,47.6155,6700.0
2012-05-30 14:30:00,63.99,64.0,63.89,63.96,24000.0,47.623,47.6304,47.5485,47.6006,24000.0
2012-05-30 14:35:00,63.96,63.99,63.91,63.91,9200.0,47.6006,47.623,47.5634,47.5634,9200.0
2012-05-30 14:40:00,63.92,64.01,63.91,64.01,8800.0,47.5709,47.6379,47.5634,47.6379,8800.0
2012-05-30 14:45:00,64.02,64.04,63.94,63.95,7900.0,47.6453,47.6602,47.5858,47.5932,7900.0
2012-05-30 14:50:00,63.95,64.0,63.94,63.99,18400.0,47.5932,47.6304,47.5858,47.623,18400.0
2012-05-30 14:55:00,63.99,64.02,63.96,63.97,10600.0,47.623,47.6453,47.6006,47.6081,10600.0
2012-05-30 15:00:00,63.97,64.02,63.93,63.93,12600.0,47.6081,47.6453,47.5783,47.5783,12600.0
2012-05-30 15:05:00,63.92,63.95,63.88,63.94,15200.0,47.5709,47.5932,47.5411,47.5858,15200.0
2012-05-30 15:10:00,63.94,63.94,63.85,63.88,15500.0,47.5858,47.5858,47.5188,47.5411,15500.0
2012-05-30 15:15:00,63.88,63.92,63.84,63.9,19000.0,47.5411,47.5709,47.5113,47.556,19000.0
2012-05-30 15:20:00,63.89,64.0,63.85,64.0,25000.0,47.5485,47.6304,47.5188,47.6304,25000.0
2012-05-30 15:25:00,64.01,64.05,63.93,64.03,22500.0,47.6379,47.6676,47.5783,47.6527,22500.0
2012-05-30 15:30:00,64.0,64.02,63.92,63.95,22200.0,47.6304,47.6453,47.5709,47.5932,22200.0
2012-05-30 15:35:00,63.95,63.98,63.91,63.98,14200.0,47.5932,47.6155,47.5634,47.6155,14200.0
2012-05-30 15:40:00,63.98,63.98,63.9,63.92,25200.0,47.6155,47.6155,47.556,47.5709,25200.0
2012-05-30 15:45:00,63.89,64.0,63.89,63.94,20700.0,47.5485,47.6304,47.5485,47.5858,20700.0
2012-05-30 15:50:00,63.94,64.01,63.91,63.92,27200.0,47.5858,47.6379,47.5634,47.5709,27200.0
2012-05-30 15:55:00,63.92,63.92,63.83,63.85,56200.0,47.5709,47.5709,47.5039,47.5188,56200.0
2012-05-31 09:30:00,63.82,64.0,63.68,63.91,18800.0,47.4964,47.6304,47.3923,47.5634,18800.0
2012-05-31 09:35:00,63.86,63.9,63.75,63.8,20000.0,47.5262,47.556,47.4444,47.4816,20000.0
2012-05-31 09:40:00,63.82,63.84,63.7,63.71,27700.0,47.4964,47.5113,47.4071,47.4146,27700.0
2012-05-31 09:45:00,63.71,63.72,63.63,63.65,20600.0,47.4146,47.422,47.355,47.3699,20600.0
2012-05-31 09:50:00,63.63,63.64,63.5,63.51,16600.0,47.355,47.3625,47.2583,47.2657,16600.0
2012-05-31 09:55:00,63.53,63.59,63.43,63.5,12400.0,47.2806,47.3253,47.2062,47.2583,12400.0
2012-05-31 10:00:00,63.51,63.6,63.49,63.52,14300.0,47.2657,47.3327,47.2509,47.2732,14300.0
2012-05-31 10:05:00,63.49,63.58,63.48,63.52,49900.0,47.2509,47.3178,47.2434,47.2732,49900.0
2012-05-31 10:10:00,63.53,63.57,63.53,63.56,10200.0,47.2806,47.3104,47.2806,47.303,10200.0
2012-05-31 10:15:00,63.55,63.69,63.54,63.63,20900.0,47.2955,47.3997,47.2881,47.355,20900.0
2012-05-31 10:20:00,63.63,63.67,63.59,63.6,11500.0,47.355,47.3848,47.3253,47.3327,11500.0
2012-05-31 10:25:00,63.61,63.69,63.6,63.67,10100.0,47.3402,47.3997,47.3327,47.3848,10100.0
2012-05-31 10:30:00,63.67,63.68,63.55,63.59,8900.0,47.3848,47.3923,47.2955,47.3253,8900.0
2012-05-31 10:35:00,63.6,63.61,63.48,63.51,19300.0,47.3327,47.3402,47.2434,47.2657,19300.0
2012-05-31 10:40:00,63.5,63.52,63.47,63.47,16200.0,47.2583,47.2732,47.236,47.236,16200.0
2012-05-31 10:45:00,63.47,63.49,63.38,63.4,16400.0,47.236,47.2509,47.169,47.1839,16400.0
2012-05-31 10:50:00,63.4,63.4,63.35,63.35,16400.0,47.1839,47.1839,47.1467,47.1467,16400.0
2012-05-31 10:55:00,63.35,63.48,63.34,63.4,20600.0,47.1467,47.2434,47.1392,47.1839,20600.0
2012-05-31 11:00:00,63.4,63.41,63.29,63.32,16300.0,47.1839,47.1913,47.102,47.1243,16300.0
2012-05-31 11:05:00,63.31,63.42,63.28,63.41,14300.0,47.1169,47.1988,47.0946,47.1913,14300.0
2012-05-31 11:10:00,63.41,63.41,63.35,63.37,16100.0,47.1913,47.1913,47.1467,47.1615,16100.0
2012-05-31 11:15:00,63.39,63.44,63.35,63.4,17200.0,47.1764,47.2136,47.1467,47.1839,17200.0
2012-05-31 11:20:00,63.42,63.47,63.39,63.47,8300.0,47.1988,47.236,47.1764,47.236,8300.0
2012-05-31 11:25:00,63.49,63.53,63.48,63.53,12100.0,47.2509,47.2806,47.2434,47.2806,12100.0
2012-05-31 11:30:00,63.53,63.69,63.5,63.68,34700.0,47.2806,47.3997,47.2583,47.3923,34700.0
2012-05-31 11:35:00,63.69,63.7,63.62,63.64,7500.0,47.3997,47.4071,47.3476,47.3625,7500.0
2012-05-31 11:40:00,63.64,63.66,63.6,63.64,16400.0,47.3625,47.3774,47.3327,47.3625,16400.0
2012-05-31 11:45:00,63.63,63.69,63.61,63.62,11800.0,47.355,47.3997,47.3402,47.3476,11800.0
2012-05-31 11:50:00,63.64,63.69,63.63,63.63,13300.0,47.3625,47.3997,47.355,47.355,13300.0
2012-05-31 11:55:00,63.64,63.68,63.64,63.65,7400.0,47.3625,47.3923,47.3625,47.3699,7400.0
2012-05-31 12:00:00,63.65,63.72,63.65,63.7,10600.0,47.3699,47.422,47.3699,47.4071,10600.0
2012-05-31 12:05:00,63.7,63.78,63.7,63.78,10400.0,47.4071,47.4667,47.4071,47.4667,10400.0
2012-05-31 12:10:00,63.77,63.84,63.73,63.79,9000.0,47.4592,47.5113,47.4295,47.4741,9000.0
2012-05-31 12:15:00,63.8,63.81,63.75,63.78,3800.0,47.4816,47.489,47.4444,47.4667,3800.0
2012-05-31 12:20:00,63.79,63.93,63.79,63.92,9100.0,47.4741,47.5783,47.4741,47.5709,9100.0
2012-05-31 12:25:00,63.94,64.04,63.93,63.94,11100.0,47.5858,47.6602,47.5783,47.5858,11100.0
2012-05-31 12:30:00,63.95,63.99,63.85,63.85,9600.0,47.5932,47.623,47.5188,47.5188,9600.0
2012-05-31 12:35:00,63.86,63.89,63.73,63.75,6600.0,47.5262,47.5485,47.4295,47.4444,6600.0
2012-05-31 12:40:00,63.75,63.82,63.74,63.79,21400.0,47.4444,47.4964,47.4369,47.4741,21400.0
2012-05-31 12:45:00,63.81,63.83,63.73,63.83,10500.0,47.489,47.5039,47.4295,47.5039,10500.0
2012-05-31 12:50:00,63.82,63.87,63.77,63.77,4700.0,47.4964,47.5337,47.4592,47.4592,4700.0
2012-05-31 12:55:00,63.76,63.79,63.74,63.75,5700.0,47.4518,47.4741,47.4369,47.4444,5700.0
2012-05-31 13:00:00,63.75,63.87,63.75,63.87,6100.0,47.4444,47.5337,47.4444,47.5337,6100.0
2012-05-31 13:05:00,63.85,64.03,63.82,63.93,15400.0,47.5188,47.6527,47.4964,47.5783,15400.0
2012-05-31 13:10:00,63.95,63.95,63.9,63.94,4800.0,47.5932,47.5932,47.556,47.5858,4800.0
2012-05-31 13:15:00,63.95,64.01,63.95,63.98,7600.0,47.5932,47.6379,47.5932,47.6155,7600.0
2012-05-31 13:20:00,63.97,63.98,63.89,63.9,5400.0,47.6081,47.6155,47.5485,47.556,5400.0
2012-05-31 13:25:00,63.88,63.9,63.84,63.86,8800.0,47.5411,47.556,47.5113,47.5262,8800.0
2012-05-31 13:30:00,63.85,63.91,63.85,63.86,7100.0,47.5188,47.5634,47.5188,47.5262,7100.0
2012-05-31 13:35:00,63.85,63.86,63.76,63.8,11300.0,47.5188,47.5262,47.4518,47.4816,11300.0
2012-05-31 13:40:00,63.81,63.85,63.77,63.85,9000.0,47.489,47.5188,47.4592,47.5188,9000.0
2012-05-31 13:45:00,63.84,63.86,63.79,63.8,7900.0,47.5113,47.5262,47.4741,47.4816,7900.0
2012-05-31 13:50:00,63.79,63.81,63.74,63.74,14700.0,47.4741,47.489,47.4369,47.4369,14700.0
2012-05-31 13:55:00,63.75,63.76,63.75,63.76,6000.0,47.4444,47.4518,47.4444,47.4518,6000.0
2012-05-31 14:00:00,63.75,63.84,63.75,63.84,14500.0,47.4444,47.5113,47.4444,47.5113,14500.0
2012-05-31 14:05:00,63.84,63.9,63.83,63.86,16000.0,47.5113,47.556,47.5039,47.5262,16000.0
2012-05-31 14:10:00,63.88,63.92,63.85,63.9,11100.0,47.5411,47.5709,47.5188,47.556,11100.0
2012-05-31 14:15:00,63.9,63.92,63.9,63.91,10000.0,47.556,47.5709,47.556,47.5634,10000.0
2012-05-31 14:20:00,63.91,63.91,63.85,63.85,15000.0,47.5634,47.5634,47.5188,47.5188,15000.0
2012-05-31 14:25:00,63.86,63.96,63.85,63.86,14600.0,47.5262,47.6006,47.5188,47.5262,14600.0
2012-05-31 14:30:00,63.86,63.93,63.84,63.89,20000.0,47.5262,47.5783,47.5113,47.5485,20000.0
2012-05-31 14:35:00,63.91,63.98,63.91,63.96,18600.0,47.5634,47.6155,47.5634,47.6006,18600.0
2012-05-31 14:40:00,63.95,64.03,63.94,64.03,21100.0,47.5932,47.6527,47.5858,47.6527,21100.0
2012-05-31 14:45:00,64.03,64.03,64.01,64.02,11700.0,47.6527,47.6527,47.6379,47.6453,11700.0
2012-05-31 14:50:00,64.03,64.03,63.95,63.97,10600.0,47.6527,47.6527,47.5932,47.6081,10600.0
2012-05-31 14:55:00,63.98,64.09,63.96,64.08,17600.0,47.6155,47.6974,47.6006,47.6899,17600.0
2012-05-31 15:00:00,64.08,64.08,63.99,63.99,27200.0,47.6899,47.6899,47.623,47.623,27200.0
2012-05-31 15:05:00,64.0,64.05,64.0,64.05,14900.0,47.6304,47.6676,47.6304,47.6676,14900.0
2012-05-31 15:10:00,64.05,64.12,64.05,64.1,20500.0,47.6676,47.7197,47.6676,47.7048,20500.0
2012-05-31 15:15:00,64.1,64.14,64.1,64.12,10300.0,47.7048,47.7346,47.7048,47.7197,10300.0
2012-05-31 15:20:00,64.12,64.18,64.12,64.18,15700.0,47.7197,47.7644,47.7197,47.7644,15700.0
2012-05-31 15:25:00,64.19,64.35,64.19,64.34,28900.0,47.7718,47.8909,47.7718,47.8834,28900.0
2012-05-31 15:30:00,64.34,64.38,64.34,64.37,45800.0,47.8834,47.9132,47.8834,47.9058,45800.0
2012-05-31 15:35:00,64.38,64.54,64.38,64.52,60200.0,47.9132,48.0323,47.9132,48.0174,60200.0
2012-05-31 15:40:00,64.52,64.53,64.43,64.47,66000.0,48.0174,48.0248,47.9504,47.9802,66000.0
2012-05-31 15:45:00,64.45,64.46,64.19,64.21,68500.0,47.9653,47.9728,47.7718,47.7867,68500.0
2012-05-31 15:50:00,64.2,64.2,64.09,64.09,63800.0,47.7793,47.7793,47.6974,47.6974,63800.0
2012-05-31 15:55:00,64.08,64.12,64.02,64.03,125500.0,47.6899,47.7197,47.6453,47.6527,125500.0
2012-06-01 09:30:00,63.14,63.27,63.02,63.17,34700.0,46.9904,47.0871,46.9011,47.0127,34700.0
2012-06-01 09:35:00,63.2,63.2,63.0,63.06,30400.0,47.035,47.035,46.8862,46.9308,30400.0
2012-06-01 09:40:00,63.08,63.27,63.08,63.14,21400.0,46.9457,47.0871,46.9457,46.9904,21400.0
2012-06-01 09:45:00,63.14,63.15,63.0,63.07,21100.0,46.9904,46.9978,46.8862,46.9383,21100.0
2012-06-01 09:50:00,63.08,63.11,62.96,63.01,26500.0,46.9457,46.968,46.8564,46.8936,26500.0
2012-06-01 09:55:00,62.99,62.99,62.87,62.97,21900.0,46.8787,46.8787,46.7894,46.8639,21900.0
2012-06-01 10:00:00,62.97,63.19,62.95,63.19,34600.0,46.8639,47.0276,46.849,47.0276,34600.0
2012-06-01 10:05:00,63.18,63.18,62.99,63.14,40500.0,47.0201,47.0201,46.8787,46.9904,40500.0
2012-06-01 10:10:00,63.14,63.17,63.0,63.0,21700.0,46.9904,47.0127,46.8862,46.8862,21700.0
2012-06-01 10:15:00,63.0,63.08,62.99,63.05,31900.0,46.8862,46.9457,46.8787,46.9234,31900.0
2012-06-01 10:20:00,63.05,63.11,62.96,63.09,31200.0,46.9234,46.968,46.8564,46.9532,31200.0
2012-06-01 10:25:00,63.09,63.11,62.99,63.07,13700.0,46.9532,46.968,46.8787,46.9383,13700.0
2012-06-01 10:30:00,63.07,63.07,63.0,63.07,38700.0,46.9383,46.9383,46.8862,46.9383,38700.0
2012-06-01 10:35:00,63.05,63.1,63.02,63.09,11800.0,46.9234,46.9606,46.9011,46.9532,11800.0
2012-06-01 10:40:00,63.08,63.11,63.03,63.1,10500.0,46.9457,46.968,46.9085,46.9606,10500.0
2012-06-01 10:45:00,63.09,63.15,63.03,63.15,12600.0,46.9532,46.9978,46.9085,46.9978,12600.0
2012-06-01 10:50:00,63.15,63.22,63.13,63.22,19100.0,46.9978,47.0499,46.9829,47.0499,19100.0
2012-06-01 10:55:00,63.22,63.33,63.22,63.28,20400.0,47.0499,47.1318,47.0499,47.0946,20400.0
2012-06-01 11:00:00,63.27,63.28,63.2,63.22,18000.0,47.0871,47.0946,47.035,47.0499,18000.0
2012-06-01 11:05:00,63.21,63.22,63.09,63.09,11000.0,47.0425,47.0499,46.9532,46.9532,11000.0
2012-06-01 11:10:00,63.08,63.16,63.08,63.15,15100.0,46.9457,47.0053,46.9457,46.9978,15100.0
2012-06-01 11:15:00,63.15,63.23,63.14,63.21,13800.0,46.9978,47.0574,46.9904,47.0425,13800.0
2012-06-01 11:20:00,63.21,63.24,63.15,63.23,15800.0,47.0425,47.0648,46.9978,47.0574,15800.0
2012-06-01 11:25:00,63.22,63.26,63.17,63.22,10900.0,47.0499,47.0797,47.0127,47.0499,10900.0
2012-06-01 11:30:00,63.19,63.21,63.15,63.17,10200.0,47.0276,47.0425,46.9978,47.0127,10200.0
2012-06-01 11:35:00,63.17,63.26,63.14,63.14,11500.0,47.0127,47.0797,46.9904,46.9904,11500.0
2012-06-01 11:40:00,63.14,63.18,63.11,63.16,17600.0,46.9904,47.0201,46.968,47.0053,17600.0
2012-06-01 11:45:00,63.17,63.17,63.14,63.14,6400.0,47.0127,47.0127,46.9904,46.9904,6400.0
2012-06-01 11:50:00,63.14,63.2,63.14,63.16,13600.0,46.9904,47.035,46.9904,47.0053,13600.0
2012-06-01 11:55:00,63.16,63.22,63.14,63.19,21500.0,47.0053,47.0499,46.9904,47.0276,21500.0
2012-06-01 12:00:00,63.19,63.19,63.13,63.16,8600.0,47.0276,47.0276,46.9829,47.0053,8600.0
2012-06-01 12:05:00,63.17,63.19,63.14,63.17,10800.0,47.0127,47.0276,46.9904,47.0127,10800.0
2012-06-01 12:10:00,63.16,63.26,63.15,63.23,17800.0,47.0053,47.0797,46.9978,47.0574,17800.0
2012-06-01 12:15:00,63.22,63.28,63.22,63.28,46500.0,47.0499,47.0946,47.0499,47.0946,46500.0
2012-06-01 12:20:00,63.28,63.29,63.17,63.17,18100.0,47.0946,47.102,47.0127,47.0127,18100.0
2012-06-01 12:25:00,63.16,63.18,63.1,63.16,11300.0,47.0053,47.0201,46.9606,47.0053,11300.0
2012-06-01 12:30:00,63.15,63.16,63.11,63.12,9400.0,46.9978,47.0053,46.968,46.9755,9400.0
2012-06-01 12:35:00,63.13,63.17,63.12,63.15,15400.0,46.9829,47.0127,46.9755,46.9978,15400.0
2012-06-01 12:40:00,63.15,63.18,63.13,63.13,12500.0,46.9978,47.0201,46.9829,46.9829,12500.0
2012-06-01 12:45:00,63.13,63.17,63.13,63.16,9500.0,46.9829,47.0127,46.9829,47.0053,9500.0
2012-06-01 12:50:00,63.15,63.16,63.12,63.14,8500.0,46.9978,47.0053,46.9755,46.9904,8500.0
2012-06-01 12:55:00,63.14,63.15,63.09,63.1,12000.0,46.9904,46.9978,46.9532,46.9606,12000.0
2012-06-01 13:00:00,63.1,63.1,63.03,63.09,14700.0,46.9606,46.9606,46.9085,46.9532,14700.0
2012-06-01 13:05:00,63.09,63.09,63.04,63.06,13900.0,46.9532,46.9532,46.916,46.9308,13900.0
2012-06-01 13:10:00,63.07,63.12,63.07,63.1,9500.0,46.9383,46.9755,46.9383,46.9606,9500.0
2012-06-01 13:15:00,63.1,63.16,63.1,63.15,16800.0,46.9606,47.0053,46.9606,46.9978,16800.0
2012-06-01 13:20:00,63.15,63.16,63.09,63.11,10300.0,46.9978,47.0053,46.9532,46.968,10300.0
2012-06-01 13:25:00,63.11,63.14,63.03,63.05,10900.0,46.968,46.9904,46.9085,46.9234,10900.0
2012-06-01 13:30:00,63.05,63.07,63.0,63.0,24200.0,46.9234,46.9383,46.8862,46.8862,24200.0
2012-06-01 13:35:00,63.0,63.01,62.95,62.95,19800.0,46.8862,46.8936,46.849,46.849,19800.0
2012-06-01 13:40:00,62.96,63.1,62.95,63.1,14600.0,46.8564,46.9606,46.849,46.9606,14600.0
2012-06-01 13:45:00,63.11,63.13,63.07,63.1,9200.0,46.968,46.9829,46.9383,46.9606,9200.0
2012-06-01 13:50:00,63.09,63.09,63.0,63.0,7500.0,46.9532,46.9532,46.8862,46.8862,7500.0
2012-06-01 13:55:00,63.01,63.04,62.95,62.99,13500.0,46.8936,46.916,46.849,46.8787,13500.0
2012-06-01 14:00:00,63.0,63.0,62.92,62.95,17600.0,46.8862,46.8862,46.8266,46.849,17600.0
2012-06-01 14:05:00,62.94,62.95,62.9,62.9,19300.0,46.8415,46.849,46.8118,46.8118,19300.0
2012-06-01 14:10:00,62.9,62.91,62.83,62.83,18900.0,46.8118,46.8192,46.7597,46.7597,18900.0
2012-06-01 14:15:00,62.84,62.9,62.84,62.9,21000.0,46.7671,46.8118,46.7671,46.8118,21000.0
2012-06-01 14:20:00,62.89,63.01,62.88,62.99,17300.0,46.8043,46.8936,46.7969,46.8787,17300.0
2012-06-01 14:25:00,63.0,63.04,62.96,62.96,10800.0,46.8862,46.916,46.8564,46.8564,10800.0
2012-06-01 14:30:00,62.96,63.07,62.96,63.03,21500.0,46.8564,46.9383,46.8564,46.9085,21500.0
2012-06-01 14:35:00,63.03,63.08,62.97,63.08,22200.0,46.9085,46.9457,46.8639,46.9457,22200.0
2012-06-01 14:40:00,63.07,63.07,62.99,63.05,22800.0,46.9383,46.9383,46.8787,46.9234,22800.0
2012-06-01 14:45:00,63.04,63.04,62.96,62.96,17900.0,46.916,46.916,46.8564,46.8564,17900.0
2012-06-01 14:50:00,62.96,63.02,62.93,62.95,14600.0,46.8564,46.9011,46.8341,46.849,14600.0
2012-06-01 14:55:00,62.95,62.95,62.87,62.88,26000.0,46.849,46.849,46.7894,46.7969,26000.0
2012-06-01 15:00:00,62.91,62.95,62.88,62.92,16200.0,46.8192,46.849,46.7969,46.8266,16200.0
2012-06-01 15:05:00,62.91,62.93,62.84,62.92,17900.0,46.8192,46.8341,46.7671,46.8266,17900.0
2012-06-01 15:10:00,62.92,63.02,62.88,62.9,21500.0,46.8266,46.9011,46.7969,46.8118,21500.0
2012-06-01 15:15:00,62.9,62.95,62.86,62.87,13400.0,46.8118,46.849,46.782,46.7894,13400.0
2012-06-01 15:20:00,62.87,62.87,62.84,62.87,20100.0,46.7894,46.7894,46.7671,46.7894,20100.0
2012-06-01 15:25:00,62.86,62.93,62.82,62.83,22800.0,46.782,46.8341,46.7522,46.7597,22800.0
2012-06-01 15:30:00,62.84,62.91,62.75,62.84,36400.0,46.7671,46.8192,46.7001,46.7671,36400.0
2012-06-01 15:35:00,62.83,62.84,62.74,62.76,21300.0,46.7597,46.7671,46.6927,46.7076,21300.0
2012-06-01 15:40:00,62.75,62.8,62.73,62.76,34000.0,46.7001,46.7373,46.6852,46.7076,34000.0
2012-06-01 15:45:00,62.74,62.85,62.73,62.75,32300.0,46.6927,46.7746,46.6852,46.7001,32300.0
2012-06-01 15:50:00,62.74,62.78,62.68,62.69,38900.0,46.6927,46.7225,46.648,46.6555,38900.0
2012-06-01 15:55:00,62.69,62.79,62.69,62.71,74400.0,46.6555,46.7299,46.6555,46.6704,74400.0
2012-06-04 09:30:00,62.88,63.01,62.75,62.87,18500.0,46.7969,46.8936,46.7001,46.7894,18500.0
2012-06-04 09:35:00,62.81,62.9,62.76,62.79,15200.0,46.7448,46.8118,46.7076,46.7299,15200.0
2012-06-04 09:40:00,62.78,62.84,62.75,62.75,21800.0,46.7225,46.7671,46.7001,46.7001,21800.0
2012-06-04 09:45:00,62.75,62.8,62.75,62.78,24300.0,46.7001,46.7373,46.7001,46.7225,24300.0
2012-06-04 09:50:00,62.8,62.82,62.73,62.76,21300.0,46.7373,46.7522,46.6852,46.7076,21300.0
2012-06-04 09:55:00,62.75,62.84,62.7,62.83,16700.0,46.7001,46.7671,46.6629,46.7597,16700.0
2012-06-04 10:00:00,62.84,62.84,62.75,62.8,31000.0,46.7671,46.7671,46.7001,46.7373,31000.0
2012-06-04 10:05:00,62.79,62.83,62.75,62.8,25700.0,46.7299,46.7597,46.7001,46.7373,25700.0
2012-06-04 10:10:00,62.82,62.84,62.75,62.81,17800.0,46.7522,46.7671,46.7001,46.7448,17800.0
2012-06-04 10:15:00,62.82,62.89,62.77,62.83,13600.0,46.7522,46.8043,46.715,46.7597,13600.0
2012-06-04 10:20:00,62.84,62.88,62.82,62.84,16900.0,46.7671,46.7969,46.7522,46.7671,16900.0
2012-06-04 10:25:00,62.86,62.9,62.76,62.77,15000.0,46.782,46.8118,46.7076,46.715,15000.0
2012-06-04 10:30:00,62.78,62.79,62.65,62.66,23300.0,46.7225,46.7299,46.6257,46.6331,23300.0
2012-06-04 10:35:00,62.66,62.71,62.5,62.52,33400.0,46.6331,46.6704,46.5141,46.529,33400.0
2012-06-04 10:40:00,62.53,62.67,62.53,62.6,17700.0,46.5364,46.6406,46.5364,46.5885,17700.0
2012-06-04 10:45:00,62.6,62.69,62.58,62.66,28500.0,46.5885,46.6555,46.5736,46.6331,28500.0
2012-06-04 10:50:00,62.67,62.72,62.65,62.69,23500.0,46.6406,46.6778,46.6257,46.6555,23500.0
2012-06-04 10:55:00,62.7,62.72,62.62,62.65,31100.0,46.6629,46.6778,46.6034,46.6257,31100.0
2012-06-04 11:00:00,62.65,62.7,62.6,62.6,11200.0,46.6257,46.6629,46.5885,46.5885,11200.0
2012-06-04 11:05:00,62.61,62.61,62.49,62.5,17600.0,46.5959,46.5959,46.5066,46.5141,17600.0
2012-06-04 11:10:00,62.5,62.51,62.39,62.39,35200.0,46.5141,46.5215,46.4322,46.4322,35200.0
2012-06-04 11:15:00,62.39,62.4,62.23,62.23,64400.0,46.4322,46.4396,46.3131,46.3131,64400.0
2012-06-04 11:20:00,62.22,62.35,62.22,62.35,25000.0,46.3057,46.4024,46.3057,46.4024,25000.0
2012-06-04 11:25:00,62.35,62.36,62.22,62.23,31900.0,46.4024,46.4099,46.3057,46.3131,31900.0
2012-06-04 11:30:00,62.24,62.27,62.19,62.19,25800.0,46.3206,46.3429,46.2834,46.2834,25800.0
2012-06-04 11:35:00,62.19,62.19,62.09,62.12,28100.0,46.2834,46.2834,46.2089,46.2313,28100.0
2012-06-04 11:40:00,62.11,62.14,62.05,62.05,12900.0,46.2238,46.2462,46.1792,46.1792,12900.0
2012-06-04 11:45:00,62.05,62.08,62.05,62.05,17600.0,46.1792,46.2015,46.1792,46.1792,17600.0
2012-06-04 11:50:00,62.05,62.05,61.96,61.96,32200.0,46.1792,46.1792,46.1122,46.1122,32200.0
2012-06-04 11:55:00,61.97,62.01,61.95,61.97,35300.0,46.1196,46.1494,46.1047,46.1196,35300.0
2012-06-04 12:00:00,61.95,62.0,61.94,61.97,27100.0,46.1047,46.142,46.0973,46.1196,27100.0
2012-06-04 12:05:00,61.96,61.98,61.95,61.96,9400.0,46.1122,46.1271,46.1047,46.1122,9400.0
2012-06-04 12:10:00,61.96,61.96,61.85,61.87,18500.0,46.1122,46.1122,46.0303,46.0452,18500.0
2012-06-04 12:15:00,61.89,61.89,61.83,61.84,13400.0,46.0601,46.0601,46.0154,46.0229,13400.0
2012-06-04 12:20:00,61.85,61.85,61.81,61.83,11700.0,46.0303,46.0303,46.0006,46.0154,11700.0
2012-06-04 12:25:00,61.84,61.84,61.75,61.77,27200.0,46.0229,46.0229,45.9559,45.9708,27200.0
2012-06-04 12:30:00,61.77,61.77,61.71,61.73,25100.0,45.9708,45.9708,45.9261,45.941,25100.0
2012-06-04 12:35:00,61.71,61.72,61.59,61.61,44300.0,45.9261,45.9336,45.8368,45.8517,44300.0
2012-06-04 12:40:00,61.59,61.62,61.58,61.59,20400.0,45.8368,45.8592,45.8294,45.8368,20400.0
2012-06-04 12:45:00,61.59,61.6,61.55,61.55,21600.0,45.8368,45.8443,45.8071,45.8071,21600.0
2012-06-04 12:50:00,61.55,61.63,61.54,61.61,18400.0,45.8071,45.8666,45.7996,45.8517,18400.0
2012-06-04 12:55:00,61.63,61.63,61.55,61.57,14500.0,45.8666,45.8666,45.8071,45.8219,14500.0
2012-06-04 13:00:00,61.57,61.67,61.57,61.67,13700.0,45.8219,45.8964,45.8219,45.8964,13700.0
2012-06-04 13:05:00,61.67,61.68,61.64,61.64,13300.0,45.8964,45.9038,45.874,45.874,13300.0
2012-06-04 13:10:00,61.64,61.68,61.61,61.61,22600.0,45.874,45.9038,45.8517,45.8517,22600.0
2012-06-04 13:15:00,61.63,61.7,61.58,61.65,14800.0,45.8666,45.9187,45.8294,45.8815,14800.0
2012-06-04 13:20:00,61.66,61.71,61.62,61.68,12400.0,45.8889,45.9261,45.8592,45.9038,12400.0
2012-06-04 13:25:00,61.67,61.76,61.64,61.75,11100.0,45.8964,45.9633,45.874,45.9559,11100.0
2012-06-04 13:30:00,61.75,61.87,61.74,61.86,8700.0,45.9559,46.0452,45.9485,46.0378,8700.0
2012-06-04 13:35:00,61.86,62.01,61.86,61.99,17400.0,46.0378,46.1494,46.0378,46.1345,17400.0
2012-06-04 13:40:00,61.99,62.02,61.99,62.01,17200.0,46.1345,46.1568,46.1345,46.1494,17200.0
2012-06-04 13:45:00,62.01,62.01,61.88,61.88,10100.0,46.1494,46.1494,46.0527,46.0527,10100.0
2012-06-04 13:50:00,61.88,61.96,61.88,61.91,17600.0,46.0527,46.1122,46.0527,46.075,17600.0
2012-06-04 13:55:00,61.9,61.9,61.8,61.86,18400.0,46.0675,46.0675,45.9931,46.0378,18400.0
2012-06-04 14:00:00,61.87,61.94,61.84,61.92,17000.0,46.0452,46.0973,46.0229,46.0824,17000.0
2012-06-04 14:05:00,61.93,61.95,61.85,61.85,15200.0,46.0899,46.1047,46.0303,46.0303,15200.0
2012-06-04 14:10:00,61.87,61.89,61.81,61.85,13200.0,46.0452,46.0601,46.0006,46.0303,13200.0
2012-06-04 14:15:00,61.86,61.95,61.84,61.94,32400.0,46.0378,46.1047,46.0229,46.0973,32400.0
2012-06-04 14:20:00,61.91,61.95,61.9,61.95,27200.0,46.075,46.1047,46.0675,46.1047,27200.0
2012-06-04 14:25:00,61.96,62.0,61.94,61.99,26400.0,46.1122,46.142,46.0973,46.1345,26400.0
2012-06-04 14:30:00,61.98,62.11,61.93,62.11,16000.0,46.1271,46.2238,46.0899,46.2238,16000.0
2012-06-04 14:35:00,62.12,62.25,62.12,62.18,22200.0,46.2313,46.328,46.2313,46.2759,22200.0
2012-06-04 14:40:00,62.17,62.22,62.15,62.21,10700.0,46.2685,46.3057,46.2536,46.2982,10700.0
2012-06-04 14:45:00,62.21,62.22,62.12,62.12,17100.0,46.2982,46.3057,46.2313,46.2313,17100.0
2012-06-04 14:50:00,62.11,62.12,62.07,62.11,28300.0,46.2238,46.2313,46.1941,46.2238,28300.0
2012-06-04 14:55:00,62.12,62.12,62.02,62.02,18500.0,46.2313,46.2313,46.1568,46.1568,18500.0
2012-06-04 15:00:00,62.01,62.03,62.0,62.0,24500.0,46.1494,46.1643,46.142,46.142,24500.0
2012-06-04 15:05:00,62.0,62.02,61.97,61.97,18700.0,46.142,46.1568,46.1196,46.1196,18700.0
2012-06-04 15:10:00,61.97,62.01,61.92,61.93,16600.0,46.1196,46.1494,46.0824,46.0899,16600.0
2012-06-04 15:15:00,61.93,62.01,61.87,62.0,18200.0,46.0899,46.1494,46.0452,46.142,18200.0
2012-06-04 15:20:00,62.01,62.01,61.94,61.99,22900.0,46.1494,46.1494,46.0973,46.1345,22900.0
2012-06-04 15:25:00,61.98,62.04,61.9,61.99,28800.0,46.1271,46.1717,46.0675,46.1345,28800.0
2012-06-04 15:30:00,61.98,61.99,61.86,61.9,23100.0,46.1271,46.1345,46.0378,46.0675,23100.0
2012-06-04 15:35:00,61.92,61.92,61.81,61.92,28500.0,46.0824,46.0824,46.0006,46.0824,28500.0
2012-06-04 15:40:00,61.91,62.0,61.88,62.0,33000.0,46.075,46.142,46.0527,46.142,33000.0
2012-06-04 15:45:00,62.01,62.03,61.95,61.98,54000.0,46.1494,46.1643,46.1047,46.1271,54000.0
2012-06-04 15:50:00,61.99,62.03,61.97,61.99,64800.0,46.1345,46.1643,46.1196,46.1345,64800.0
2012-06-04 15:55:00,61.98,62.04,61.97,61.98,150800.0,46.1271,46.1717,46.1196,46.1271,150800.0
2012-06-05 09:30:00,61.76,61.95,61.67,61.93,39500.0,45.9633,46.1047,45.8964,46.0899,39500.0
2012-06-05 09:35:00,61.84,61.96,61.68,61.87,36600.0,46.0229,46.1122,45.9038,46.0452,36600.0
2012-06-05 09:40:00,61.87,61.94,61.78,61.87,18600.0,46.0452,46.0973,45.9782,46.0452,18600.0
2012-06-05 09:45:00,61.86,61.99,61.8,61.8,19000.0,46.0378,46.1345,45.9931,45.9931,19000.0
2012-06-05 09:50:00,61.8,61.9,61.78,61.9,38900.0,45.9931,46.0675,45.9782,46.0675,38900.0
2012-06-05 09:55:00,61.9,62.02,61.87,61.98,17100.0,46.0675,46.1568,46.0452,46.1271,17100.0
2012-06-05 10:00:00,61.95,62.18,61.93,62.09,13800.0,46.1047,46.2759,46.0899,46.2089,13800.0
2012-06-05 10:05:00,62.09,62.12,62.02,62.05,14900.0,46.2089,46.2313,46.1568,46.1792,14900.0
2012-06-05 10:10:00,62.06,62.08,61.95,61.95,17000.0,46.1866,46.2015,46.1047,46.1047,17000.0
2012-06-05 10:15:00,61.96,62.04,61.94,61.98,12800.0,46.1122,46.1717,46.0973,46.1271,12800.0
2012-06-05 10:20:00,61.99,62.07,61.99,62.05,64400.0,46.1345,46.1941,46.1345,46.1792,64400.0
2012-06-05 10:25:00,62.05,62.05,61.91,61.96,49800.0,46.1792,46.1792,46.075,46.1122,49800.0
2012-06-05 10:30:00,61.98,62.02,61.9,61.93,14500.0,46.1271,46.1568,46.0675,46.0899,14500.0
2012-06-05 10:35:00,61.94,62.01,61.93,61.97,14700.0,46.0973,46.1494,46.0899,46.1196,14700.0
2012-06-05 10:40:00,61.97,61.98,61.89,61.94,23500.0,46.1196,46.1271,46.0601,46.0973,23500.0
2012-06-05 10:45:00,61.96,61.98,61.88,61.92,8900.0,46.1122,46.1271,46.0527,46.0824,8900.0
2012-06-05 10:50:00,61.92,61.94,61.82,61.89,14900.0,46.0824,46.0973,46.008,46.0601,14900.0
2012-06-05 10:55:00,61.9,61.93,61.78,61.92,16100.0,46.0675,46.0899,45.9782,46.0824,16100.0
2012-06-05 11:00:00,61.93,61.93,61.88,61.91,11000.0,46.0899,46.0899,46.0527,46.075,11000.0
2012-06-05 11:05:00,61.91,61.94,61.9,61.92,10000.0,46.075,46.0973,46.0675,46.0824,10000.0
2012-06-05 11:10:00,61.92,62.02,61.92,62.0,9100.0,46.0824,46.1568,46.0824,46.142,9100.0
2012-06-05 11:15:00,62.01,62.02,61.93,61.99,11000.0,46.1494,46.1568,46.0899,46.1345,11000.0
2012-06-05 11:20:00,61.99,62.02,61.96,61.98,18800.0,46.1345,46.1568,46.1122,46.1271,18800.0
2012-06-05 11:25:00,61.98,62.02,61.9,61.9,24600.0,46.1271,46.1568,46.0675,46.0675,24600.0
2012-06-05 11:30:00,61.9,61.92,61.85,61.85,20700.0,46.0675,46.0824,46.0303,46.0303,20700.0
2012-06-05 11:35:00,61.84,61.88,61.75,61.75,54000.0,46.0229,46.0527,45.9559,45.9559,54000.0
2012-06-05 11:40:00,61.76,61.77,61.67,61.68,23300.0,45.9633,45.9708,45.8964,45.9038,23300.0
2012-06-05 11:45:00,61.68,61.68,61.55,61.55,33500.0,45.9038,45.9038,45.8071,45.8071,33500.0
2012-06-05 11:50:00,61.55,61.71,61.55,61.61,34800.0,45.8071,45.9261,45.8071,45.8517,34800.0
2012-06-05 11:55:00,61.61,61.71,61.61,61.63,16900.0,45.8517,45.9261,45.8517,45.8666,16900.0
2012-06-05 12:00:00,61.63,61.78,61.63,61.78,11600.0,45.8666,45.9782,45.8666,45.9782,11600.0
2012-06-05 12:05:00,61.78,61.85,61.78,61.78,12500.0,45.9782,46.0303,45.9782,45.9782,12500.0
2012-06-05 12:10:00,61.78,61.8,61.77,61.79,10900.0,45.9782,45.9931,45.9708,45.9857,10900.0
2012-06-05 12:15:00,61.79,61.8,61.74,61.8,17800.0,45.9857,45.9931,45.9485,45.9931,17800.0
2012-06-05 12:20:00,61.8,61.84,61.71,61.71,33800.0,45.9931,46.0229,45.9261,45.9261,33800.0
2012-06-05 12:25:00,61.7,61.7,61.59,61.69,49900.0,45.9187,45.9187,45.8368,45.9112,49900.0
2012-06-05 12:30:00,61.7,61.94,61.7,61.94,27600.0,45.9187,46.0973,45.9187,46.0973,27600.0
2012-06-05 12:35:00,61.92,61.92,61.85,61.86,6400.0,46.0824,46.0824,46.0303,46.0378,6400.0
2012-06-05 12:40:00,61.86,61.87,61.84,61.86,6500.0,46.0378,46.0452,46.0229,46.0378,6500.0
2012-06-05 12:45:00,61.86,61.86,61.78,61.79,9200.0,46.0378,46.0378,45.9782,45.9857,9200.0
2012-06-05 12:50:00,61.8,61.84,61.77,61.77,11200.0,45.9931,46.0229,45.9708,45.9708,11200.0
2012-06-05 12:55:00,61.78,61.88,61.77,61.85,9700.0,45.9782,46.0527,45.9708,46.0303,9700.0
2012-06-05 13:00:00,61.84,61.86,61.79,61.86,7200.0,46.0229,46.0378,45.9857,46.0378,7200.0
2012-06-05 13:05:00,61.86,61.89,61.84,61.85,9300.0,46.0378,46.0601,46.0229,46.0303,9300.0
2012-06-05 13:10:00,61.85,61.89,61.82,61.84,6200.0,46.0303,46.0601,46.008,46.0229,6200.0
2012-06-05 13:15:00,61.84,61.85,61.78,61.82,17700.0,46.0229,46.0303,45.9782,46.008,17700.0
2012-06-05 13:20:00,61.81,61.87,61.8,61.87,10800.0,46.0006,46.0452,45.9931,46.0452,10800.0
2012-06-05 13:25:00,61.88,61.92,61.87,61.92,9100.0,46.0527,46.0824,46.0452,46.0824,9100.0
2012-06-05 13:30:00,61.92,61.97,61.87,61.87,22300.0,46.0824,46.1196,46.0452,46.0452,22300.0
2012-06-05 13:35:00,61.87,61.9,61.86,61.88,4800.0,46.0452,46.0675,46.0378,46.0527,4800.0
2012-06-05 13:40:00,61.88,61.95,61.86,61.95,8000.0,46.0527,46.1047,46.0378,46.1047,8000.0
2012-06-05 13:45:00,61.96,62.01,61.95,62.0,10500.0,46.1122,46.1494,46.1047,46.142,10500.0
2012-06-05 13:50:00,62.0,62.05,61.98,62.0,17100.0,46.142,46.1792,46.1271,46.142,17100.0
2012-06-05 13:55:00,62.01,62.05,62.0,62.02,9400.0,46.1494,46.1792,46.142,46.1568,9400.0
2012-06-05 14:00:00,62.02,62.04,62.0,62.04,10400.0,46.1568,46.1717,46.142,46.1717,10400.0
2012-06-05 14:05:00,62.05,62.14,62.04,62.1,18600.0,46.1792,46.2462,46.1717,46.2164,18600.0
2012-06-05 14:10:00,62.09,62.1,62.04,62.05,26200.0,46.2089,46.2164,46.1717,46.1792,26200.0
2012-06-05 14:15:00,62.04,62.05,61.97,61.97,50200.0,46.1717,46.1792,46.1196,46.1196,50200.0
2012-06-05 14:20:00,61.96,62.01,61.92,61.98,13900.0,46.1122,46.1494,46.0824,46.1271,13900.0
2012-06-05 14:25:00,61.97,61.99,61.96,61.99,18100.0,46.1196,46.1345,46.1122,46.1345,18100.0
2012-06-05 14:30:00,61.99,62.02,61.97,62.02,15000.0,46.1345,46.1568,46.1196,46.1568,15000.0
2012-06-05 14:35:00,62.03,62.03,61.97,61.97,17500.0,46.1643,46.1643,46.1196,46.1196,17500.0
2012-06-05 14:40:00,61.98,62.02,61.94,61.97,20100.0,46.1271,46.1568,46.0973,46.1196,20100.0
2012-06-05 14:45:00,61.97,62.02,61.97,61.99,21100.0,46.1196,46.1568,46.1196,46.1345,21100.0
2012-06-05 14:50:00,62.0,62.03,62.0,62.01,17300.0,46.142,46.1643,46.142,46.1494,17300.0
2012-06-05 14:55:00,62.01,62.03,61.95,61.99,26800.0,46.1494,46.1643,46.1047,46.1345,26800.0
2012-06-05 15:00:00,62.0,62.05,61.98,62.01,34200.0,46.142,46.1792,46.1271,46.1494,34200.0
2012-06-05 15:05:00,62.0,62.02,61.97,61.97,16800.0,46.142,46.1568,46.1196,46.1196,16800.0
2012-06-05 15:10:00,61.96,62.02,61.96,62.0,22900.0,46.1122,46.1568,46.1122,46.142,22900.0
2012-06-05 15:15:00,62.0,62.01,61.98,62.0,22600.0,46.142,46.1494,46.1271,46.142,22600.0
2012-06-05 15:20:00,62.0,62.01,61.96,62.01,32600.0,46.142,46.1494,46.1122,46.1494,32600.0
2012-06-05 15:25:00,62.01,62.01,61.97,61.98,33500.0,46.1494,46.1494,46.1196,46.1271,33500.0
2012-06-05 15:30:00,61.99,62.02,61.97,62.0,47200.0,46.1345,46.1568,46.1196,46.142,47200.0
2012-06-05 15:35:00,62.0,62.01,61.98,62.0,54600.0,46.142,46.1494,46.1271,46.142,54600.0
2012-06-05 15:40:00,62.0,62.06,61.99,62.04,29800.0,46.142,46.1866,46.1345,46.1717,29800.0
2012-06-05 15:45:00,62.03,62.07,61.96,62.06,48800.0,46.1643,46.1941,46.1122,46.1866,48800.0
2012-06-05 15:50:00,62.07,62.13,62.04,62.11,25600.0,46.1941,46.2387,46.1717,46.2238,25600.0
2012-06-05 15:55:00,62.11,62.12,61.99,61.99,79600.0,46.2238,46.2313,46.1345,46.1345,79600.0
2012-06-06 09:30:00,62.03,62.78,62.03,62.65,29400.0,46.1643,46.7225,46.1643,46.6257,29400.0
2012-06-06 09:35:00,62.65,62.67,62.53,62.56,9100.0,46.6257,46.6406,46.5364,46.5587,9100.0
2012-06-06 09:40:00,62.6,62.72,62.58,62.72,14100.0,46.5885,46.6778,46.5736,46.6778,14100.0
2012-06-06 09:45:00,62.75,62.82,62.7,62.71,14700.0,46.7001,46.7522,46.6629,46.6704,14700.0
2012-06-06 09:50:00,62.71,62.81,62.69,62.79,9000.0,46.6704,46.7448,46.6555,46.7299,9000.0
2012-06-06 09:55:00,62.8,62.82,62.75,62.75,13700.0,46.7373,46.7522,46.7001,46.7001,13700.0
2012-06-06 10:00:00,62.75,62.84,62.69,62.72,22600.0,46.7001,46.7671,46.6555,46.6778,22600.0
2012-06-06 10:05:00,62.72,62.78,62.71,62.76,24000.0,46.6778,46.7225,46.6704,46.7076,24000.0
2012-06-06 10:10:00,62.75,62.76,62.71,62.71,21000.0,46.7001,46.7076,46.6704,46.6704,21000.0
2012-06-06 10:15:00,62.73,62.75,62.62,62.64,11500.0,46.6852,46.7001,46.6034,46.6183,11500.0
2012-06-06 10:20:00,62.63,62.63,62.57,62.61,9200.0,46.6108,46.6108,46.5662,46.5959,9200.0
2012-06-06 10:25:00,62.62,62.69,62.62,62.63,9400.0,46.6034,46.6555,46.6034,46.6108,9400.0
2012-06-06 10:30:00,62.62,62.65,62.61,62.61,11800.0,46.6034,46.6257,46.5959,46.5959,11800.0
2012-06-06 10:35:00,62.6,62.64,62.57,62.57,12300.0,46.5885,46.6183,46.5662,46.5662,12300.0
2012-06-06 10:40:00,62.58,62.65,62.57,62.62,14400.0,46.5736,46.6257,46.5662,46.6034,14400.0
2012-06-06 10:45:00,62.63,62.74,62.61,62.74,14800.0,46.6108,46.6927,46.5959,46.6927,14800.0
2012-06-06 10:50:00,62.73,62.74,62.7,62.7,12800.0,46.6852,46.6927,46.6629,46.6629,12800.0
2012-06-06 10:55:00,62.71,62.77,62.7,62.72,30800.0,46.6704,46.715,46.6629,46.6778,30800.0
2012-06-06 11:00:00,62.7,62.8,62.7,62.76,18800.0,46.6629,46.7373,46.6629,46.7076,18800.0
2012-06-06 11:05:00,62.75,62.87,62.74,62.84,17900.0,46.7001,46.7894,46.6927,46.7671,17900.0
2012-06-06 11:10:00,62.83,62.89,62.8,62.85,26000.0,46.7597,46.8043,46.7373,46.7746,26000.0
2012-06-06 11:15:00,62.87,62.89,62.85,62.86,9000.0,46.7894,46.8043,46.7746,46.782,9000.0
2012-06-06 11:20:00,62.85,62.89,62.85,62.86,22500.0,46.7746,46.8043,46.7746,46.782,22500.0
2012-06-06 11:25:00,62.87,62.93,62.86,62.89,18300.0,46.7894,46.8341,46.782,46.8043,18300.0
2012-06-06 11:30:00,62.87,62.88,62.84,62.85,13000.0,46.7894,46.7969,46.7671,46.7746,13000.0
2012-06-06 11:35:00,62.88,62.93,62.86,62.93,6100.0,46.7969,46.8341,46.782,46.8341,6100.0
2012-06-06 11:40:00,62.91,62.95,62.9,62.95,5300.0,46.8192,46.849,46.8118,46.849,5300.0
2012-06-06 11:45:00,62.95,62.99,62.94,62.99,11700.0,46.849,46.8787,46.8415,46.8787,11700.0
2012-06-06 11:50:00,62.98,62.99,62.92,62.92,12100.0,46.8713,46.8787,46.8266,46.8266,12100.0
2012-06-06 11:55:00,62.9,62.94,62.88,62.94,8100.0,46.8118,46.8415,46.7969,46.8415,8100.0
2012-06-06 12:00:00,62.94,63.0,62.94,62.97,10700.0,46.8415,46.8862,46.8415,46.8639,10700.0
2012-06-06 12:05:00,62.97,63.05,62.97,63.04,21900.0,46.8639,46.9234,46.8639,46.916,21900.0
2012-06-06 12:10:00,63.03,63.08,63.03,63.08,6200.0,46.9085,46.9457,46.9085,46.9457,6200.0
2012-06-06 12:15:00,63.05,63.09,63.05,63.07,5900.0,46.9234,46.9532,46.9234,46.9383,5900.0
2012-06-06 12:20:00,63.09,63.12,63.07,63.07,13100.0,46.9532,46.9755,46.9383,46.9383,13100.0
2012-06-06 12:25:00,63.06,63.09,63.04,63.06,8300.0,46.9308,46.9532,46.916,46.9308,8300.0
2012-06-06 12:30:00,63.06,63.12,63.06,63.12,4000.0,46.9308,46.9755,46.9308,46.9755,4000.0
2012-06-06 12:35:00,63.14,63.16,63.1,63.13,7300.0,46.9904,47.0053,46.9606,46.9829,7300.0
2012-06-06 12:40:00,63.14,63.18,63.14,63.18,4500.0,46.9904,47.0201,46.9904,47.0201,4500.0
2012-06-06 12:45:00,63.2,63.26,63.19,63.24,9000.0,47.035,47.0797,47.0276,47.0648,9000.0
2012-06-06 12:50:00,63.24,63.24,63.21,63.22,3400.0,47.0648,47.0648,47.0425,47.0499,3400.0
2012-06-06 12:55:00,63.22,63.22,63.15,63.2,14100.0,47.0499,47.0499,46.9978,47.035,14100.0
2012-06-06 13:00:00,63.2,63.24,63.17,63.2,5700.0,47.035,47.0648,47.0127,47.035,5700.0
2012-06-06 13:05:00,63.19,63.22,63.19,63.2,8000.0,47.0276,47.0499,47.0276,47.035,8000.0
2012-06-06 13:10:00,63.19,63.2,63.17,63.19,4400.0,47.0276,47.035,47.0127,47.0276,4400.0
2012-06-06 13:15:00,63.2,63.2,63.14,63.16,4100.0,47.035,47.035,46.9904,47.0053,4100.0
2012-06-06 13:20:00,63.17,63.18,63.14,63.17,6700.0,47.0127,47.0201,46.9904,47.0127,6700.0
2012-06-06 13:25:00,63.17,63.27,63.16,63.25,7500.0,47.0127,47.0871,47.0053,47.0722,7500.0
2012-06-06 13:30:00,63.26,63.28,63.24,63.26,5800.0,47.0797,47.0946,47.0648,47.0797,5800.0
2012-06-06 13:35:00,63.25,63.29,63.25,63.29,6500.0,47.0722,47.102,47.0722,47.102,6500.0
2012-06-06 13:40:00,63.29,63.3,63.22,63.25,18200.0,47.102,47.1095,47.0499,47.0722,18200.0
2012-06-06 13:45:00,63.25,63.28,63.24,63.26,11200.0,47.0722,47.0946,47.0648,47.0797,11200.0
2012-06-06 13:50:00,63.24,63.27,63.23,63.25,8100.0,47.0648,47.0871,47.0574,47.0722,8100.0
2012-06-06 13:55:00,63.26,63.31,63.26,63.3,8200.0,47.0797,47.1169,47.0797,47.1095,8200.0
2012-06-06 14:00:00,63.3,63.37,63.3,63.31,15700.0,47.1095,47.1615,47.1095,47.1169,15700.0
2012-06-06 14:05:00,63.3,63.35,63.27,63.27,12400.0,47.1095,47.1467,47.0871,47.0871,12400.0
2012-06-06 14:10:00,63.25,63.3,63.24,63.25,12800.0,47.0722,47.1095,47.0648,47.0722,12800.0
2012-06-06 14:15:00,63.25,63.32,63.24,63.32,18300.0,47.0722,47.1243,47.0648,47.1243,18300.0
2012-06-06 14:20:00,63.32,63.32,63.27,63.27,14500.0,47.1243,47.1243,47.0871,47.0871,14500.0
2012-06-06 14:25:00,63.26,63.35,63.26,63.32,12100.0,47.0797,47.1467,47.0797,47.1243,12100.0
2012-06-06 14:30:00,63.32,63.41,63.29,63.36,18200.0,47.1243,47.1913,47.102,47.1541,18200.0
2012-06-06 14:35:00,63.36,63.38,63.3,63.32,12600.0,47.1541,47.169,47.1095,47.1243,12600.0
2012-06-06 14:40:00,63.33,63.39,63.33,63.39,10200.0,47.1318,47.1764,47.1318,47.1764,10200.0
2012-06-06 14:45:00,63.39,63.4,63.35,63.38,17000.0,47.1764,47.1839,47.1467,47.169,17000.0
2012-06-06 14:50:00,63.37,63.38,63.34,63.37,12100.0,47.1615,47.169,47.1392,47.1615,12100.0
2012-06-06 14:55:00,63.37,63.41,63.33,63.38,27000.0,47.1615,47.1913,47.1318,47.169,27000.0
2012-06-06 15:00:00,63.37,63.43,63.35,63.42,15500.0,47.1615,47.2062,47.1467,47.1988,15500.0
2012-06-06 15:05:00,63.43,63.46,63.4,63.44,10800.0,47.2062,47.2285,47.1839,47.2136,10800.0
2012-06-06 15:10:00,63.43,63.47,63.38,63.38,10200.0,47.2062,47.236,47.169,47.169,10200.0
2012-06-06 15:15:00,63.39,63.39,63.31,63.33,12000.0,47.1764,47.1764,47.1169,47.1318,12000.0
2012-06-06 15:20:00,63.31,63.35,63.31,63.33,15200.0,47.1169,47.1467,47.1169,47.1318,15200.0
2012-06-06 15:25:00,63.31,63.38,63.29,63.3,17600.0,47.1169,47.169,47.102,47.1095,17600.0
2012-06-06 15:30:00,63.31,63.35,63.29,63.35,30300.0,47.1169,47.1467,47.102,47.1467,30300.0
2012-06-06 15:35:00,63.35,63.41,63.33,63.33,28300.0,47.1467,47.1913,47.1318,47.1318,28300.0
2012-06-06 15:40:00,63.32,63.48,63.32,63.48,18500.0,47.1243,47.2434,47.1243,47.2434,18500.0
2012-06-06 15:45:00,63.45,63.61,63.43,63.53,33700.0,47.2211,47.3402,47.2062,47.2806,33700.0
2012-06-06 15:50:00,63.53,63.63,63.5,63.63,60500.0,47.2806,47.355,47.2583,47.355,60500.0
2012-06-06 15:55:00,63.62,63.62,63.49,63.61,67100.0,47.3476,47.3476,47.2509,47.3402,67100.0
2012-06-07 09:30:00,64.12,64.71,64.12,64.7,41200.0,47.7197,48.1588,47.7197,48.1514,41200.0
2012-06-07 09:35:00,64.69,64.85,64.69,64.75,26200.0,48.1439,48.263,48.1439,48.1886,26200.0
2012-06-07 09:40:00,64.73,64.76,64.66,64.76,16400.0,48.1737,48.196,48.1216,48.196,16400.0
2012-06-07 09:45:00,64.76,64.85,64.76,64.82,19800.0,48.196,48.263,48.196,48.2407,19800.0
2012-06-07 09:50:00,64.83,64.85,64.69,64.69,21200.0,48.2481,48.263,48.1439,48.1439,21200.0
2012-06-07 09:55:00,64.69,64.76,64.58,64.62,30600.0,48.1439,48.196,48.0621,48.0918,30600.0
2012-06-07 10:00:00,64.62,64.64,64.41,64.47,50300.0,48.0918,48.1067,47.9355,47.9802,50300.0
2012-06-07 10:05:00,64.45,64.54,64.35,64.39,23200.0,47.9653,48.0323,47.8909,47.9207,23200.0
2012-06-07 10:10:00,64.38,64.46,64.34,64.43,12600.0,47.9132,47.9728,47.8834,47.9504,12600.0
2012-06-07 10:15:00,64.42,64.42,64.25,64.27,18800.0,47.943,47.943,47.8165,47.8313,18800.0
2012-06-07 10:20:00,64.26,64.35,64.23,64.35,17300.0,47.8239,47.8909,47.8016,47.8909,17300.0
2012-06-07 10:25:00,64.34,64.5,64.32,64.46,16700.0,47.8834,48.0025,47.8686,47.9728,16700.0
2012-06-07 10:30:00,64.48,64.49,64.35,64.35,16700.0,47.9876,47.9951,47.8909,47.8909,16700.0
2012-06-07 10:35:00,64.34,64.42,64.27,64.35,17300.0,47.8834,47.943,47.8313,47.8909,17300.0
2012-06-07 10:40:00,64.35,64.43,64.32,64.34,12100.0,47.8909,47.9504,47.8686,47.8834,12100.0
2012-06-07 10:45:00,64.34,64.39,64.24,64.27,18200.0,47.8834,47.9207,47.809,47.8313,18200.0
2012-06-07 10:50:00,64.25,64.31,64.22,64.31,10900.0,47.8165,47.8611,47.7941,47.8611,10900.0
2012-06-07 10:55:00,64.3,64.36,64.25,64.36,10900.0,47.8537,47.8983,47.8165,47.8983,10900.0
2012-06-07 11:00:00,64.36,64.42,64.32,64.4,13700.0,47.8983,47.943,47.8686,47.9281,13700.0
2012-06-07 11:05:00,64.42,64.42,64.31,64.31,12100.0,47.943,47.943,47.8611,47.8611,12100.0
2012-06-07 11:10:00,64.31,64.34,64.25,64.28,9700.0,47.8611,47.8834,47.8165,47.8388,9700.0
2012-06-07 11:15:00,64.28,64.29,64.2,64.24,15500.0,47.8388,47.8462,47.7793,47.809,15500.0
2012-06-07 11:20:00,64.23,64.34,64.23,64.34,9100.0,47.8016,47.8834,47.8016,47.8834,9100.0
2012-06-07 11:25:00,64.34,64.39,64.31,64.31,9100.0,47.8834,47.9207,47.8611,47.8611,9100.0
2012-06-07 11:30:00,64.29,64.35,64.28,64.34,6200.0,47.8462,47.8909,47.8388,47.8834,6200.0
2012-06-07 11:35:00,64.34,64.45,64.34,64.41,13300.0,47.8834,47.9653,47.8834,47.9355,13300.0
2012-06-07 11:40:00,64.4,64.43,64.34,64.35,14900.0,47.9281,47.9504,47.8834,47.8909,14900.0
2012-06-07 11:45:00,64.37,64.38,64.32,64.37,19800.0,47.9058,47.9132,47.8686,47.9058,19800.0
2012-06-07 11:50:00,64.39,64.42,64.32,64.32,11200.0,47.9207,47.943,47.8686,47.8686,11200.0
2012-06-07 11:55:00,64.33,64.36,64.33,64.34,21000.0,47.876,47.8983,47.876,47.8834,21000.0
2012-06-07 12:00:00,64.33,64.33,64.19,64.19,44100.0,47.876,47.876,47.7718,47.7718,44100.0
2012-06-07 12:05:00,64.19,64.25,64.14,64.23,28400.0,47.7718,47.8165,47.7346,47.8016,28400.0
2012-06-07 12:10:00,64.23,64.27,64.21,64.24,39200.0,47.8016,47.8313,47.7867,47.809,39200.0
2012-06-07 12:15:00,64.24,64.27,64.19,64.2,67200.0,47.809,47.8313,47.7718,47.7793,67200.0
2012-06-07 12:20:00,64.19,64.23,64.18,64.2,12400.0,47.7718,47.8016,47.7644,47.7793,12400.0
2012-06-07 12:25:00,64.2,64.25,64.18,64.23,18800.0,47.7793,47.8165,47.7644,47.8016,18800.0
2012-06-07 12:30:00,64.23,64.23,64.17,64.2,11700.0,47.8016,47.8016,47.7569,47.7793,11700.0
2012-06-07 12:35:00,64.22,64.24,64.2,64.21,13200.0,47.7941,47.809,47.7793,47.7867,13200.0
2012-06-07 12:40:00,64.22,64.23,64.13,64.21,25000.0,47.7941,47.8016,47.7272,47.7867,25000.0
2012-06-07 12:45:00,64.2,64.26,64.19,64.26,8400.0,47.7793,47.8239,47.7718,47.8239,8400.0
2012-06-07 12:50:00,64.24,64.28,64.23,64.27,8600.0,47.809,47.8388,47.8016,47.8313,8600.0
2012-06-07 12:55:00,64.28,64.28,64.19,64.2,11500.0,47.8388,47.8388,47.7718,47.7793,11500.0
2012-06-07 13:00:00,64.2,64.25,64.2,64.25,10700.0,47.7793,47.8165,47.7793,47.8165,10700.0
2012-06-07 13:05:00,64.24,64.24,64.21,64.23,7700.0,47.809,47.809,47.7867,47.8016,7700.0
2012-06-07 13:10:00,64.23,64.24,64.22,64.22,9500.0,47.8016,47.809,47.7941,47.7941,9500.0
2012-06-07 13:15:00,64.23,64.26,64.22,64.23,44200.0,47.8016,47.8239,47.7941,47.8016,44200.0
2012-06-07 13:20:00,64.23,64.24,64.22,64.23,27600.0,47.8016,47.809,47.7941,47.8016,27600.0
2012-06-07 13:25:00,64.23,64.24,64.21,64.21,29500.0,47.8016,47.809,47.7867,47.7867,29500.0
2012-06-07 13:30:00,64.21,64.25,64.2,64.24,14600.0,47.7867,47.8165,47.7793,47.809,14600.0
2012-06-07 13:35:00,64.23,64.24,64.19,64.21,22100.0,47.8016,47.809,47.7718,47.7867,22100.0
2012-06-07 13:40:00,64.21,64.22,64.19,64.19,24800.0,47.7867,47.7941,47.7718,47.7718,24800.0
2012-06-07 13:45:00,64.2,64.23,64.17,64.2,20200.0,47.7793,47.8016,47.7569,47.7793,20200.0
2012-06-07 13:50:00,64.19,64.2,64.13,64.15,18300.0,47.7718,47.7793,47.7272,47.742,18300.0
2012-06-07 13:55:00,64.16,64.16,64.11,64.12,20700.0,47.7495,47.7495,47.7123,47.7197,20700.0
2012-06-07 14:00:00,64.11,64.14,64.1,64.13,7800.0,47.7123,47.7346,47.7048,47.7272,7800.0
2012-06-07 14:05:00,64.14,64.15,64.1,64.1,17300.0,47.7346,47.742,47.7048,47.7048,17300.0
2012-06-07 14:10:00,64.11,64.12,64.1,64.11,24400.0,47.7123,47.7197,47.7048,47.7123,24400.0
2012-06-07 14:15:00,64.1,64.15,64.08,64.13,57100.0,47.7048,47.742,47.6899,47.7272,57100.0
2012-06-07 14:20:00,64.12,64.16,64.12,64.12,20000.0,47.7197,47.7495,47.7197,47.7197,20000.0
2012-06-07 14:25:00,64.12,64.15,64.12,64.13,5300.0,47.7197,47.742,47.7197,47.7272,5300.0
2012-06-07 14:30:00,64.13,64.15,64.13,64.14,14400.0,47.7272,47.742,47.7272,47.7346,14400.0
2012-06-07 14:35:00,64.14,64.15,64.13,64.14,11800.0,47.7346,47.742,47.7272,47.7346,11800.0
2012-06-07 14:40:00,64.15,64.15,64.14,64.14,15600.0,47.742,47.742,47.7346,47.7346,15600.0
2012-06-07 14:45:00,64.14,64.15,64.13,64.14,14900.0,47.7346,47.742,47.7272,47.7346,14900.0
2012-06-07 14:50:00,64.14,64.15,64.12,64.14,10300.0,47.7346,47.742,47.7197,47.7346,10300.0
2012-06-07 14:55:00,64.14,64.15,64.14,64.14,16700.0,47.7346,47.742,47.7346,47.7346,16700.0
2012-06-07 15:00:00,64.14,64.52,63.98,64.0,336300.0,47.7346,48.0174,47.6155,47.6304,336300.0
2012-06-07 15:05:00,63.99,64.1,63.98,64.07,44700.0,47.623,47.7048,47.6155,47.6825,44700.0
2012-06-07 15:10:00,64.06,64.07,64.03,64.07,27300.0,47.6751,47.6825,47.6527,47.6825,27300.0
2012-06-07 15:15:00,64.08,64.08,63.81,63.86,72800.0,47.6899,47.6899,47.489,47.5262,72800.0
2012-06-07 15:20:00,63.86,63.88,63.8,63.83,83900.0,47.5262,47.5411,47.4816,47.5039,83900.0
2012-06-07 15:25:00,63.82,63.84,63.75,63.75,74100.0,47.4964,47.5113,47.4444,47.4444,74100.0
2012-06-07 15:30:00,63.75,63.75,63.67,63.69,105600.0,47.4444,47.4444,47.3848,47.3997,105600.0
2012-06-07 15:35:00,63.69,63.7,63.6,63.61,69100.0,47.3997,47.4071,47.3327,47.3402,69100.0
2012-06-07 15:40:00,63.61,63.63,63.57,63.6,86000.0,47.3402,47.355,47.3104,47.3327,86000.0
2012-06-07 15:45:00,63.61,63.66,63.57,63.58,102400.0,47.3402,47.3774,47.3104,47.3178,102400.0
2012-06-07 15:50:00,63.59,63.64,63.54,63.63,76700.0,47.3253,47.3625,47.2881,47.355,76700.0
2012-06-07 15:55:00,63.63,63.71,63.59,63.71,114400.0,47.355,47.4146,47.3253,47.4146,114400.0
2012-06-08 09:30:00,63.74,63.89,63.6,63.75,24900.0,47.4369,47.5485,47.3327,47.4444,24900.0
2012-06-08 09:35:00,63.73,63.94,63.68,63.88,8900.0,47.4295,47.5858,47.3923,47.5411,8900.0
2012-06-08 09:40:00,63.84,63.84,63.68,63.71,8200.0,47.5113,47.5113,47.3923,47.4146,8200.0
2012-06-08 09:45:00,63.69,63.76,63.68,63.7,14200.0,47.3997,47.4518,47.3923,47.4071,14200.0
2012-06-08 09:50:00,63.69,63.79,63.65,63.76,13600.0,47.3997,47.4741,47.3699,47.4518,13600.0
2012-06-08 09:55:00,63.77,63.8,63.67,63.74,15000.0,47.4592,47.4816,47.3848,47.4369,15000.0
2012-06-08 10:00:00,63.7,63.77,63.67,63.7,18100.0,47.4071,47.4592,47.3848,47.4071,18100.0
2012-06-08 10:05:00,63.71,63.78,63.69,63.69,18600.0,47.4146,47.4667,47.3997,47.3997,18600.0
2012-06-08 10:10:00,63.7,63.72,63.65,63.69,15100.0,47.4071,47.422,47.3699,47.3997,15100.0
2012-06-08 10:15:00,63.68,63.73,63.64,63.64,13800.0,47.3923,47.4295,47.3625,47.3625,13800.0
2012-06-08 10:20:00,63.64,63.69,63.62,63.69,12200.0,47.3625,47.3997,47.3476,47.3997,12200.0
2012-06-08 10:25:00,63.68,63.72,63.64,63.69,14900.0,47.3923,47.422,47.3625,47.3997,14900.0
2012-06-08 10:30:00,63.69,63.76,63.67,63.75,10600.0,47.3997,47.4518,47.3848,47.4444,10600.0
2012-06-08 10:35:00,63.75,63.75,63.7,63.7,12500.0,47.4444,47.4444,47.4071,47.4071,12500.0
2012-06-08 10:40:00,63.71,63.75,63.7,63.75,15300.0,47.4146,47.4444,47.4071,47.4444,15300.0
2012-06-08 10:45:00,63.74,63.94,63.74,63.92,24700.0,47.4369,47.5858,47.4369,47.5709,24700.0
2012-06-08 10:50:00,63.93,63.97,63.9,63.96,10400.0,47.5783,47.6081,47.556,47.6006,10400.0
2012-06-08 10:55:00,63.97,64.02,63.94,63.99,16200.0,47.6081,47.6453,47.5858,47.623,16200.0
2012-06-08 11:00:00,63.99,64.02,63.96,63.98,8000.0,47.623,47.6453,47.6006,47.6155,8000.0
2012-06-08 11:05:00,63.98,63.98,63.92,63.94,16600.0,47.6155,47.6155,47.5709,47.5858,16600.0
2012-06-08 11:10:00,63.94,63.98,63.93,63.97,8600.0,47.5858,47.6155,47.5783,47.6081,8600.0
2012-06-08 11:15:00,63.97,63.99,63.9,63.91,16600.0,47.6081,47.623,47.556,47.5634,16600.0
2012-06-08 11:20:00,63.92,63.96,63.89,63.95,14200.0,47.5709,47.6006,47.5485,47.5932,14200.0
2012-06-08 11:25:00,63.95,64.0,63.93,63.93,15700.0,47.5932,47.6304,47.5783,47.5783,15700.0
2012-06-08 11:30:00,63.94,64.05,63.94,64.04,16700.0,47.5858,47.6676,47.5858,47.6602,16700.0
2012-06-08 11:35:00,64.04,64.05,64.01,64.02,13700.0,47.6602,47.6676,47.6379,47.6453,13700.0
2012-06-08 11:40:00,64.01,64.03,63.99,64.01,11300.0,47.6379,47.6527,47.623,47.6379,11300.0
2012-06-08 11:45:00,64.02,64.03,64.01,64.02,9600.0,47.6453,47.6527,47.6379,47.6453,9600.0
2012-06-08 11:50:00,64.02,64.04,64.01,64.03,7600.0,47.6453,47.6602,47.6379,47.6527,7600.0
2012-06-08 11:55:00,64.04,64.04,63.93,63.95,13000.0,47.6602,47.6602,47.5783,47.5932,13000.0
2012-06-08 12:00:00,63.95,63.95,63.85,63.85,31900.0,47.5932,47.5932,47.5188,47.5188,31900.0
2012-06-08 12:05:00,63.85,63.91,63.82,63.84,31500.0,47.5188,47.5634,47.4964,47.5113,31500.0
2012-06-08 12:10:00,63.85,63.85,63.81,63.84,13600.0,47.5188,47.5188,47.489,47.5113,13600.0
2012-06-08 12:15:00,63.84,63.85,63.78,63.85,13000.0,47.5113,47.5188,47.4667,47.5188,13000.0
2012-06-08 12:20:00,63.85,63.86,63.79,63.79,12700.0,47.5188,47.5262,47.4741,47.4741,12700.0
2012-06-08 12:25:00,63.8,63.81,63.8,63.8,11200.0,47.4816,47.489,47.4816,47.4816,11200.0
2012-06-08 12:30:00,63.79,63.82,63.79,63.8,42300.0,47.4741,47.4964,47.4741,47.4816,42300.0
2012-06-08 12:35:00,63.8,63.82,63.76,63.81,19500.0,47.4816,47.4964,47.4518,47.489,19500.0
2012-06-08 12:40:00,63.8,63.81,63.79,63.79,17100.0,47.4816,47.489,47.4741,47.4741,17100.0
2012-06-08 12:45:00,63.8,63.87,63.77,63.86,25100.0,47.4816,47.5337,47.4592,47.5262,25100.0
2012-06-08 12:50:00,63.86,63.9,63.84,63.85,18800.0,47.5262,47.556,47.5113,47.5188,18800.0
2012-06-08 12:55:00,63.85,63.85,63.83,63.85,11600.0,47.5188,47.5188,47.5039,47.5188,11600.0
2012-06-08 13:00:00,63.85,63.87,63.83,63.85,19000.0,47.5188,47.5337,47.5039,47.5188,19000.0
2012-06-08 13:05:00,63.85,63.86,63.84,63.86,22000.0,47.5188,47.5262,47.5113,47.5262,22000.0
2012-06-08 13:10:00,63.86,63.91,63.85,63.91,12700.0,47.5262,47.5634,47.5188,47.5634,12700.0
2012-06-08 13:15:00,63.91,63.91,63.87,63.88,11800.0,47.5634,47.5634,47.5337,47.5411,11800.0
2012-06-08 13:20:00,63.89,63.89,63.84,63.85,22300.0,47.5485,47.5485,47.5113,47.5188,22300.0
2012-06-08 13:25:00,63.85,63.85,63.8,63.82,13100.0,47.5188,47.5188,47.4816,47.4964,13100.0
2012-06-08 13:30:00,63.81,63.85,63.8,63.84,17800.0,47.489,47.5188,47.4816,47.5113,17800.0
2012-06-08 13:35:00,63.83,63.9,63.83,63.88,22200.0,47.5039,47.556,47.5039,47.5411,22200.0
2012-06-08 13:40:00,63.87,63.88,63.82,63.88,14900.0,47.5337,47.5411,47.4964,47.5411,14900.0
2012-06-08 13:45:00,63.87,63.9,63.87,63.89,12100.0,47.5337,47.556,47.5337,47.5485,12100.0
2012-06-08 13:50:00,63.9,63.93,63.9,63.92,15600.0,47.556,47.5783,47.556,47.5709,15600.0
2012-06-08 13:55:00,63.92,63.94,63.9,63.9,32600.0,47.5709,47.5858,47.556,47.556,32600.0
2012-06-08 14:00:00,63.9,63.92,63.88,63.89,15700.0,47.556,47.5709,47.5411,47.5485,15700.0
2012-06-08 14:05:00,63.89,63.93,63.89,63.92,32200.0,47.5485,47.5783,47.5485,47.5709,32200.0
2012-06-08 14:10:00,63.92,63.92,63.89,63.91,24600.0,47.5709,47.5709,47.5485,47.5634,24600.0
2012-06-08 14:15:00,63.9,63.91,63.87,63.9,16900.0,47.556,47.5634,47.5337,47.556,16900.0
2012-06-08 14:20:00,63.9,63.98,63.89,63.98,53900.0,47.556,47.6155,47.5485,47.6155,53900.0
2012-06-08 14:25:00,63.98,64.0,63.96,63.98,14900.0,47.6155,47.6304,47.6006,47.6155,14900.0
2012-06-08 14:30:00,63.98,64.06,63.95,64.02,19300.0,47.6155,47.6751,47.5932,47.6453,19300.0
2012-06-08 14:35:00,64.04,64.07,64.03,64.05,23500.0,47.6602,47.6825,47.6527,47.6676,23500.0
2012-06-08 14:40:00,64.05,64.05,64.01,64.01,17200.0,47.6676,47.6676,47.6379,47.6379,17200.0
2012-06-08 14:45:00,64.01,64.01,63.95,63.96,11400.0,47.6379,47.6379,47.5932,47.6006,11400.0
2012-06-08 14:50:00,63.97,64.01,63.95,64.0,11200.0,47.6081,47.6379,47.5932,47.6304,11200.0
2012-06-08 14:55:00,64.01,64.01,63.95,63.97,14000.0,47.6379,47.6379,47.5932,47.6081,14000.0
2012-06-08 15:00:00,63.97,64.0,63.96,63.98,8700.0,47.6081,47.6304,47.6006,47.6155,8700.0
2012-06-08 15:05:00,63.98,64.01,63.96,63.99,11000.0,47.6155,47.6379,47.6006,47.623,11000.0
2012-06-08 15:10:00,63.98,64.03,63.98,64.03,32100.0,47.6155,47.6527,47.6155,47.6527,32100.0
2012-06-08 15:15:00,64.03,64.04,63.99,64.01,43200.0,47.6527,47.6602,47.623,47.6379,43200.0
2012-06-08 15:20:00,64.01,64.03,63.98,63.98,16500.0,47.6379,47.6527,47.6155,47.6155,16500.0
2012-06-08 15:25:00,64.0,64.04,63.95,63.97,19200.0,47.6304,47.6602,47.5932,47.6081,19200.0
2012-06-08 15:30:00,63.97,63.98,63.91,63.96,19700.0,47.6081,47.6155,47.5634,47.6006,19700.0
2012-06-08 15:35:00,63.98,63.98,63.91,63.91,29600.0,47.6155,47.6155,47.5634,47.5634,29600.0
2012-06-08 15:40:00,63.91,63.98,63.9,63.97,34400.0,47.5634,47.6155,47.556,47.6081,34400.0
2012-06-08 15:45:00,63.97,64.02,63.97,64.0,72300.0,47.6081,47.6453,47.6081,47.6304,72300.0
2012-06-08 15:50:00,64.0,64.0,63.96,63.99,69100.0,47.6304,47.6304,47.6006,47.623,69100.0
2012-06-08 15:55:00,63.98,64.06,63.98,64.03,100300.0,47.6155,47.6751,47.6155,47.6527,100300.0
2012-06-11 09:30:00,64.38,64.66,64.38,64.62,34000.0,47.9132,48.1216,47.9132,48.0918,34000.0
2012-06-11 09:35:00,64.6,64.65,64.48,64.48,29300.0,48.0769,48.1142,47.9876,47.9876,29300.0
2012-06-11 09:40:00,64.53,64.64,64.5,64.62,21300.0,48.0248,48.1067,48.0025,48.0918,21300.0
2012-06-11 09:45:00,64.6,64.65,64.59,64.61,27100.0,48.0769,48.1142,48.0695,48.0844,27100.0
2012-06-11 09:50:00,64.6,64.62,64.52,64.52,16300.0,48.0769,48.0918,48.0174,48.0174,16300.0
2012-06-11 09:55:00,64.54,64.54,64.4,64.44,19300.0,48.0323,48.0323,47.9281,47.9579,19300.0
2012-06-11 10:00:00,64.43,64.63,64.34,64.55,28900.0,47.9504,48.0993,47.8834,48.0397,28900.0
2012-06-11 10:05:00,64.56,64.56,64.35,64.43,30600.0,48.0472,48.0472,47.8909,47.9504,30600.0
2012-06-11 10:10:00,64.43,64.45,64.37,64.41,29500.0,47.9504,47.9653,47.9058,47.9355,29500.0
2012-06-11 10:15:00,64.41,64.44,64.33,64.33,16800.0,47.9355,47.9579,47.876,47.876,16800.0
2012-06-11 10:20:00,64.33,64.4,64.28,64.3,18300.0,47.876,47.9281,47.8388,47.8537,18300.0
2012-06-11 10:25:00,64.31,64.4,64.31,64.39,21600.0,47.8611,47.9281,47.8611,47.9207,21600.0
2012-06-11 10:30:00,64.38,64.41,64.33,64.41,19100.0,47.9132,47.9355,47.876,47.9355,19100.0
2012-06-11 10:35:00,64.41,64.44,64.36,64.36,15700.0,47.9355,47.9579,47.8983,47.8983,15700.0
2012-06-11 10:40:00,64.37,64.4,64.34,64.39,22900.0,47.9058,47.9281,47.8834,47.9207,22900.0
2012-06-11 10:45:00,64.38,64.39,64.29,64.31,18700.0,47.9132,47.9207,47.8462,47.8611,18700.0
2012-06-11 10:50:00,64.3,64.32,64.22,64.32,17000.0,47.8537,47.8686,47.7941,47.8686,17000.0
2012-06-11 10:55:00,64.32,64.32,64.2,64.23,23400.0,47.8686,47.8686,47.7793,47.8016,23400.0
2012-06-11 11:00:00,64.23,64.32,64.2,64.28,27100.0,47.8016,47.8686,47.7793,47.8388,27100.0
2012-06-11 11:05:00,64.28,64.4,64.28,64.4,22900.0,47.8388,47.9281,47.8388,47.9281,22900.0
2012-06-11 11:10:00,64.39,64.41,64.32,64.33,30600.0,47.9207,47.9355,47.8686,47.876,30600.0
2012-06-11 11:15:00,64.32,64.36,64.27,64.29,15000.0,47.8686,47.8983,47.8313,47.8462,15000.0
2012-06-11 11:20:00,64.28,64.34,64.25,64.32,22600.0,47.8388,47.8834,47.8165,47.8686,22600.0
2012-06-11 11:25:00,64.32,64.34,64.3,64.31,14400.0,47.8686,47.8834,47.8537,47.8611,14400.0
2012-06-11 11:30:00,64.3,64.4,64.29,64.38,27500.0,47.8537,47.9281,47.8462,47.9132,27500.0
2012-06-11 11:35:00,64.38,64.44,64.37,64.43,21100.0,47.9132,47.9579,47.9058,47.9504,21100.0
2012-06-11 11:40:00,64.44,64.46,64.42,64.44,20100.0,47.9579,47.9728,47.943,47.9579,20100.0
2012-06-11 11:45:00,64.43,64.5,64.43,64.5,17100.0,47.9504,48.0025,47.9504,48.0025,17100.0
2012-06-11 11:50:00,64.49,64.5,64.4,64.41,20700.0,47.9951,48.0025,47.9281,47.9355,20700.0
2012-06-11 11:55:00,64.42,64.47,64.38,64.46,27400.0,47.943,47.9802,47.9132,47.9728,27400.0
2012-06-11 12:00:00,64.45,64.48,64.42,64.48,17000.0,47.9653,47.9876,47.943,47.9876,17000.0
2012-06-11 12:05:00,64.48,64.53,64.42,64.45,15900.0,47.9876,48.0248,47.943,47.9653,15900.0
2012-06-11 12:10:00,64.45,64.5,64.45,64.45,12100.0,47.9653,48.0025,47.9653,47.9653,12100.0
2012-06-11 12:15:00,64.45,64.48,64.43,64.47,16800.0,47.9653,47.9876,47.9504,47.9802,16800.0
2012-06-11 12:20:00,64.48,64.49,64.42,64.43,27100.0,47.9876,47.9951,47.943,47.9504,27100.0
2012-06-11 12:25:00,64.42,64.43,64.4,64.4,8100.0,47.943,47.9504,47.9281,47.9281,8100.0
2012-06-11 12:30:00,64.43,64.44,64.36,64.39,13700.0,47.9504,47.9579,47.8983,47.9207,13700.0
2012-06-11 12:35:00,64.39,64.4,64.37,64.39,22200.0,47.9207,47.9281,47.9058,47.9207,22200.0
2012-06-11 12:40:00,64.39,64.4,64.37,64.39,13900.0,47.9207,47.9281,47.9058,47.9207,13900.0
2012-06-11 12:45:00,64.4,64.41,64.35,64.35,21300.0,47.9281,47.9355,47.8909,47.8909,21300.0
2012-06-11 12:50:00,64.36,64.37,64.34,64.34,11200.0,47.8983,47.9058,47.8834,47.8834,11200.0
2012-06-11 12:55:00,64.33,64.36,64.31,64.36,19400.0,47.876,47.8983,47.8611,47.8983,19400.0
2012-06-11 13:00:00,64.36,64.41,64.36,64.41,21300.0,47.8983,47.9355,47.8983,47.9355,21300.0
2012-06-11 13:05:00,64.41,64.43,64.41,64.43,12200.0,47.9355,47.9504,47.9355,47.9504,12200.0
2012-06-11 13:10:00,64.43,64.49,64.41,64.49,14400.0,47.9504,47.9951,47.9355,47.9951,14400.0
2012-06-11 13:15:00,64.5,64.56,64.49,64.54,13400.0,48.0025,48.0472,47.9951,48.0323,13400.0
2012-06-11 13:20:00,64.55,64.55,64.48,64.5,14300.0,48.0397,48.0397,47.9876,48.0025,14300.0
2012-06-11 13:25:00,64.49,64.5,64.46,64.48,12800.0,47.9951,48.0025,47.9728,47.9876,12800.0
2012-06-11 13:30:00,64.46,64.47,64.4,64.44,25300.0,47.9728,47.9802,47.9281,47.9579,25300.0
2012-06-11 13:35:00,64.43,64.49,64.41,64.42,15000.0,47.9504,47.9951,47.9355,47.943,15000.0
2012-06-11 13:40:00,64.42,64.42,64.37,64.37,13700.0,47.943,47.943,47.9058,47.9058,13700.0
2012-06-11 13:45:00,64.36,64.38,64.35,64.35,11600.0,47.8983,47.9132,47.8909,47.8909,11600.0
2012-06-11 13:50:00,64.35,64.38,64.35,64.35,10800.0,47.8909,47.9132,47.8909,47.8909,10800.0
2012-06-11 13:55:00,64.36,64.36,64.35,64.36,9500.0,47.8983,47.8983,47.8909,47.8983,9500.0
2012-06-11 14:00:00,64.36,64.36,64.19,64.2,25200.0,47.8983,47.8983,47.7718,47.7793,25200.0
2012-06-11 14:05:00,64.21,64.22,64.18,64.18,12500.0,47.7867,47.7941,47.7644,47.7644,12500.0
2012-06-11 14:10:00,64.17,64.22,64.16,64.2,19700.0,47.7569,47.7941,47.7495,47.7793,19700.0
2012-06-11 14:15:00,64.2,64.23,64.14,64.14,24900.0,47.7793,47.8016,47.7346,47.7346,24900.0
2012-06-11 14:20:00,64.14,64.15,64.11,64.15,14300.0,47.7346,47.742,47.7123,47.742,14300.0
2012-06-11 14:25:00,64.15,64.16,64.12,64.13,17400.0,47.742,47.7495,47.7197,47.7272,17400.0
2012-06-11 14:30:00,64.14,64.17,64.13,64.17,13000.0,47.7346,47.7569,47.7272,47.7569,13000.0
2012-06-11 14:35:00,64.16,64.16,64.14,64.15,14500.0,47.7495,47.7495,47.7346,47.742,14500.0
2012-06-11 14:40:00,64.15,64.17,64.12,64.14,15300.0,47.742,47.7569,47.7197,47.7346,15300.0
2012-06-11 14:45:00,64.14,64.14,64.11,64.13,7700.0,47.7346,47.7346,47.7123,47.7272,7700.0
2012-06-11 14:50:00,64.14,64.14,64.08,64.11,16100.0,47.7346,47.7346,47.6899,47.7123,16100.0
2012-06-11 14:55:00,64.09,64.15,64.09,64.12,20400.0,47.6974,47.742,47.6974,47.7197,20400.0
2012-06-11 15:00:00,64.12,64.14,64.11,64.13,11800.0,47.7197,47.7346,47.7123,47.7272,11800.0
2012-06-11 15:05:00,64.14,64.18,64.12,64.14,16300.0,47.7346,47.7644,47.7197,47.7346,16300.0
2012-06-11 15:10:00,64.14,64.16,64.09,64.1,22900.0,47.7346,47.7495,47.6974,47.7048,22900.0
2012-06-11 15:15:00,64.1,64.1,64.0,64.0,39500.0,47.7048,47.7048,47.6304,47.6304,39500.0
2012-06-11 15:20:00,64.01,64.05,64.0,64.03,22900.0,47.6379,47.6676,47.6304,47.6527,22900.0
2012-06-11 15:25:00,64.03,64.06,64.0,64.05,16100.0,47.6527,47.6751,47.6304,47.6676,16100.0
2012-06-11 15:30:00,64.04,64.1,63.99,63.99,62600.0,47.6602,47.7048,47.623,47.623,62600.0
2012-06-11 15:35:00,63.99,64.0,63.92,63.99,43500.0,47.623,47.6304,47.5709,47.623,43500.0
2012-06-11 15:40:00,64.0,64.02,63.96,64.01,33000.0,47.6304,47.6453,47.6006,47.6379,33000.0
2012-06-11 15:45:00,64.02,64.03,63.86,63.86,37200.0,47.6453,47.6527,47.5262,47.5262,37200.0
2012-06-11 15:50:00,63.86,63.87,63.68,63.7,65500.0,47.5262,47.5337,47.3923,47.4071,65500.0
2012-06-11 15:55:00,63.69,63.75,63.66,63.68,88500.0,47.3997,47.4444,47.3774,47.3923,88500.0
2012-06-12 09:30:00,63.84,64.02,63.49,63.75,33700.0,47.5113,47.6453,47.2509,47.4444,33700.0
2012-06-12 09:35:00,63.77,63.83,63.32,63.42,41100.0,47.4592,47.5039,47.1243,47.1988,41100.0
2012-06-12 09:40:00,63.43,63.6,63.39,63.6,18800.0,47.2062,47.3327,47.1764,47.3327,18800.0
2012-06-12 09:45:00,63.59,63.7,63.56,63.59,24000.0,47.3253,47.4071,47.303,47.3253,24000.0
2012-06-12 09:50:00,63.58,63.7,63.56,63.62,45600.0,47.3178,47.4071,47.303,47.3476,45600.0
2012-06-12 09:55:00,63.64,63.72,63.59,63.63,12200.0,47.3625,47.422,47.3253,47.355,12200.0
2012-06-12 10:00:00,63.64,63.83,63.61,63.62,25400.0,47.3625,47.5039,47.3402,47.3476,25400.0
2012-06-12 10:05:00,63.61,63.67,63.55,63.6,29200.0,47.3402,47.3848,47.2955,47.3327,29200.0
2012-06-12 10:10:00,63.6,63.6,63.41,63.41,30900.0,47.3327,47.3327,47.1913,47.1913,30900.0
2012-06-12 10:15:00,63.4,63.48,63.36,63.42,27200.0,47.1839,47.2434,47.1541,47.1988,27200.0
2012-06-12 10:20:00,63.41,63.46,63.37,63.37,27300.0,47.1913,47.2285,47.1615,47.1615,27300.0
2012-06-12 10:25:00,63.37,63.4,63.32,63.35,15700.0,47.1615,47.1839,47.1243,47.1467,15700.0
2012-06-12 10:30:00,63.34,63.34,63.24,63.28,8700.0,47.1392,47.1392,47.0648,47.0946,8700.0
2012-06-12 10:35:00,63.28,63.34,63.26,63.28,12200.0,47.0946,47.1392,47.0797,47.0946,12200.0
2012-06-12 10:40:00,63.29,63.44,63.29,63.39,10700.0,47.102,47.2136,47.102,47.1764,10700.0
2012-06-12 10:45:00,63.39,63.51,63.36,63.43,13100.0,47.1764,47.2657,47.1541,47.2062,13100.0
2012-06-12 10:50:00,63.44,63.5,63.41,63.49,44000.0,47.2136,47.2583,47.1913,47.2509,44000.0
2012-06-12 10:55:00,63.51,63.54,63.42,63.44,18900.0,47.2657,47.2881,47.1988,47.2136,18900.0
2012-06-12 11:00:00,63.45,63.56,63.44,63.55,17700.0,47.2211,47.303,47.2136,47.2955,17700.0
2012-06-12 11:05:00,63.55,63.6,63.54,63.6,18100.0,47.2955,47.3327,47.2881,47.3327,18100.0
2012-06-12 11:10:00,63.6,63.77,63.58,63.74,15100.0,47.3327,47.4592,47.3178,47.4369,15100.0
2012-06-12 11:15:00,63.75,63.77,63.74,63.75,18600.0,47.4444,47.4592,47.4369,47.4444,18600.0
2012-06-12 11:20:00,63.76,63.92,63.74,63.9,23700.0,47.4518,47.5709,47.4369,47.556,23700.0
2012-06-12 11:25:00,63.9,63.9,63.87,63.88,18900.0,47.556,47.556,47.5337,47.5411,18900.0
2012-06-12 11:30:00,63.89,63.97,63.88,63.95,10900.0,47.5485,47.6081,47.5411,47.5932,10900.0
2012-06-12 11:35:00,63.95,63.98,63.94,63.98,14400.0,47.5932,47.6155,47.5858,47.6155,14400.0
2012-06-12 11:40:00,63.98,64.01,63.95,64.01,20800.0,47.6155,47.6379,47.5932,47.6379,20800.0
2012-06-12 11:45:00,63.99,64.02,63.9,63.9,26900.0,47.623,47.6453,47.556,47.556,26900.0
2012-06-12 11:50:00,63.92,63.96,63.92,63.94,8700.0,47.5709,47.6006,47.5709,47.5858,8700.0
2012-06-12 11:55:00,63.95,63.97,63.82,63.82,21500.0,47.5932,47.6081,47.4964,47.4964,21500.0
2012-06-12 12:00:00,63.82,63.83,63.79,63.81,7900.0,47.4964,47.5039,47.4741,47.489,7900.0
2012-06-12 12:05:00,63.81,63.82,63.67,63.7,10700.0,47.489,47.4964,47.3848,47.4071,10700.0
2012-06-12 12:10:00,63.71,63.72,63.67,63.71,16200.0,47.4146,47.422,47.3848,47.4146,16200.0
2012-06-12 12:15:00,63.71,63.8,63.68,63.79,23000.0,47.4146,47.4816,47.3923,47.4741,23000.0
2012-06-12 12:20:00,63.79,63.81,63.73,63.76,30100.0,47.4741,47.489,47.4295,47.4518,30100.0
2012-06-12 12:25:00,63.76,63.76,63.72,63.73,10100.0,47.4518,47.4518,47.422,47.4295,10100.0
2012-06-12 12:30:00,63.74,63.8,63.72,63.74,9000.0,47.4369,47.4816,47.422,47.4369,9000.0
2012-06-12 12:35:00,63.74,63.76,63.73,63.73,10700.0,47.4369,47.4518,47.4295,47.4295,10700.0
2012-06-12 12:40:00,63.73,63.74,63.71,63.72,7600.0,47.4295,47.4369,47.4146,47.422,7600.0
2012-06-12 12:45:00,63.73,63.74,63.68,63.7,6600.0,47.4295,47.4369,47.3923,47.4071,6600.0
2012-06-12 12:50:00,63.7,63.71,63.63,63.65,8100.0,47.4071,47.4146,47.355,47.3699,8100.0
2012-06-12 12:55:00,63.64,63.69,63.63,63.69,5400.0,47.3625,47.3997,47.355,47.3997,5400.0
2012-06-12 13:00:00,63.68,63.73,63.68,63.7,5500.0,47.3923,47.4295,47.3923,47.4071,5500.0
2012-06-12 13:05:00,63.69,63.73,63.67,63.73,11200.0,47.3997,47.4295,47.3848,47.4295,11200.0
2012-06-12 13:10:00,63.72,63.85,63.72,63.79,16100.0,47.422,47.5188,47.422,47.4741,16100.0
2012-06-12 13:15:00,63.79,63.85,63.79,63.85,4800.0,47.4741,47.5188,47.4741,47.5188,4800.0
2012-06-12 13:20:00,63.85,63.89,63.84,63.84,7200.0,47.5188,47.5485,47.5113,47.5113,7200.0
2012-06-12 13:25:00,63.84,63.84,63.72,63.72,23500.0,47.5113,47.5113,47.422,47.422,23500.0
2012-06-12 13:30:00,63.7,63.73,63.67,63.69,9000.0,47.4071,47.4295,47.3848,47.3997,9000.0
2012-06-12 13:35:00,63.7,63.77,63.7,63.75,11300.0,47.4071,47.4592,47.4071,47.4444,11300.0
2012-06-12 13:40:00,63.77,63.8,63.75,63.75,8300.0,47.4592,47.4816,47.4444,47.4444,8300.0
2012-06-12 13:45:00,63.73,63.78,63.69,63.73,14200.0,47.4295,47.4667,47.3997,47.4295,14200.0
2012-06-12 13:50:00,63.74,63.81,63.7,63.75,20900.0,47.4369,47.489,47.4071,47.4444,20900.0
2012-06-12 13:55:00,63.77,63.78,63.72,63.75,6600.0,47.4592,47.4667,47.422,47.4444,6600.0
2012-06-12 14:00:00,63.75,63.84,63.75,63.84,7800.0,47.4444,47.5113,47.4444,47.5113,7800.0
2012-06-12 14:05:00,63.84,63.84,63.78,63.8,6300.0,47.5113,47.5113,47.4667,47.4816,6300.0
2012-06-12 14:10:00,63.79,63.84,63.75,63.83,12200.0,47.4741,47.5113,47.4444,47.5039,12200.0
2012-06-12 14:15:00,63.82,63.84,63.8,63.83,8300.0,47.4964,47.5113,47.4816,47.5039,8300.0
2012-06-12 14:20:00,63.82,63.84,63.78,63.81,9300.0,47.4964,47.5113,47.4667,47.489,9300.0
2012-06-12 14:25:00,63.81,63.86,63.81,63.86,4700.0,47.489,47.5262,47.489,47.5262,4700.0
2012-06-12 14:30:00,63.86,63.96,63.86,63.94,30700.0,47.5262,47.6006,47.5262,47.5858,30700.0
2012-06-12 14:35:00,63.93,63.95,63.86,63.87,36900.0,47.5783,47.5932,47.5262,47.5337,36900.0
2012-06-12 14:40:00,63.86,63.86,63.79,63.79,20800.0,47.5262,47.5262,47.4741,47.4741,20800.0
2012-06-12 14:45:00,63.79,63.86,63.78,63.84,44800.0,47.4741,47.5262,47.4667,47.5113,44800.0
2012-06-12 14:50:00,63.85,63.86,63.77,63.79,10800.0,47.5188,47.5262,47.4592,47.4741,10800.0
2012-06-12 14:55:00,63.8,63.84,63.8,63.84,6800.0,47.4816,47.5113,47.4816,47.5113,6800.0
2012-06-12 15:00:00,63.84,63.89,63.83,63.87,15200.0,47.5113,47.5485,47.5039,47.5337,15200.0
2012-06-12 15:05:00,63.87,63.9,63.86,63.89,17600.0,47.5337,47.556,47.5262,47.5485,17600.0
2012-06-12 15:10:00,63.9,63.91,63.87,63.89,21400.0,47.556,47.5634,47.5337,47.5485,21400.0
2012-06-12 15:15:00,63.9,63.91,63.87,63.88,15600.0,47.556,47.5634,47.5337,47.5411,15600.0
2012-06-12 15:20:00,63.87,63.91,63.84,63.9,17000.0,47.5337,47.5634,47.5113,47.556,17000.0
2012-06-12 15:25:00,63.91,64.01,63.9,63.99,25800.0,47.5634,47.6379,47.556,47.623,25800.0
2012-06-12 15:30:00,64.0,64.0,63.91,63.91,21200.0,47.6304,47.6304,47.5634,47.5634,21200.0
2012-06-12 15:35:00,63.91,64.0,63.91,63.98,17800.0,47.5634,47.6304,47.5634,47.6155,17800.0
2012-06-12 15:40:00,63.98,64.15,63.98,64.09,33000.0,47.6155,47.742,47.6155,47.6974,33000.0
2012-06-12 15:45:00,64.09,64.12,64.05,64.08,21600.0,47.6974,47.7197,47.6676,47.6899,21600.0
2012-06-12 15:50:00,64.08,64.13,64.05,64.13,37400.0,47.6899,47.7272,47.6676,47.7272,37400.0
2012-06-12 15:55:00,64.13,64.13,64.07,64.12,68800.0,47.7272,47.7272,47.6825,47.7197,68800.0
2012-06-13 09:30:00,63.99,64.1,63.63,63.74,18300.0,47.623,47.7048,47.355,47.4369,18300.0
2012-06-13 09:35:00,63.66,63.75,63.56,63.69,14100.0,47.3774,47.4444,47.303,47.3997,14100.0
2012-06-13 09:40:00,63.67,63.67,63.57,63.59,10900.0,47.3848,47.3848,47.3104,47.3253,10900.0
2012-06-13 09:45:00,63.57,63.6,63.47,63.6,8100.0,47.3104,47.3327,47.236,47.3327,8100.0
2012-06-13 09:50:00,63.62,63.62,63.48,63.48,18500.0,47.3476,47.3476,47.2434,47.2434,18500.0
2012-06-13 09:55:00,63.48,63.63,63.48,63.52,13100.0,47.2434,47.355,47.2434,47.2732,13100.0
2012-06-13 10:00:00,63.52,63.67,63.52,63.65,16600.0,47.2732,47.3848,47.2732,47.3699,16600.0
2012-06-13 10:05:00,63.65,63.74,63.62,63.66,15700.0,47.3699,47.4369,47.3476,47.3774,15700.0
2012-06-13 10:10:00,63.7,63.78,63.64,63.66,33500.0,47.4071,47.4667,47.3625,47.3774,33500.0
2012-06-13 10:15:00,63.65,63.7,63.58,63.67,18200.0,47.3699,47.4071,47.3178,47.3848,18200.0
2012-06-13 10:20:00,63.7,63.73,63.67,63.71,8100.0,47.4071,47.4295,47.3848,47.4146,8100.0
2012-06-13 10:25:00,63.71,63.76,63.67,63.75,5500.0,47.4146,47.4518,47.3848,47.4444,5500.0
2012-06-13 10:30:00,63.75,63.89,63.74,63.87,9200.0,47.4444,47.5485,47.4369,47.5337,9200.0
2012-06-13 10:35:00,63.89,64.07,63.88,64.04,10100.0,47.5485,47.6825,47.5411,47.6602,10100.0
2012-06-13 10:40:00,64.06,64.1,63.96,64.0,15500.0,47.6751,47.7048,47.6006,47.6304,15500.0
2012-06-13 10:45:00,64.0,64.06,63.91,63.93,8400.0,47.6304,47.6751,47.5634,47.5783,8400.0
2012-06-13 10:50:00,63.96,64.0,63.92,63.99,6400.0,47.6006,47.6304,47.5709,47.623,6400.0
2012-06-13 10:55:00,63.97,63.99,63.9,63.9,15600.0,47.6081,47.623,47.556,47.556,15600.0
2012-06-13 11:00:00,63.9,63.9,63.82,63.86,14500.0,47.556,47.556,47.4964,47.5262,14500.0
2012-06-13 11:05:00,63.84,63.9,63.83,63.85,7800.0,47.5113,47.556,47.5039,47.5188,7800.0
2012-06-13 11:10:00,63.85,63.92,63.84,63.91,12500.0,47.5188,47.5709,47.5113,47.5634,12500.0
2012-06-13 11:15:00,63.9,63.92,63.86,63.9,9400.0,47.556,47.5709,47.5262,47.556,9400.0
2012-06-13 11:20:00,63.91,63.92,63.89,63.9,7900.0,47.5634,47.5709,47.5485,47.556,7900.0
2012-06-13 11:25:00,63.89,63.9,63.83,63.83,5100.0,47.5485,47.556,47.5039,47.5039,5100.0
2012-06-13 11:30:00,63.84,63.94,63.84,63.94,6200.0,47.5113,47.5858,47.5113,47.5858,6200.0
2012-06-13 11:35:00,63.94,63.95,63.9,63.9,7900.0,47.5858,47.5932,47.556,47.556,7900.0
2012-06-13 11:40:00,63.9,63.94,63.88,63.92,15000.0,47.556,47.5858,47.5411,47.5709,15000.0
2012-06-13 11:45:00,63.93,63.95,63.88,63.92,15300.0,47.5783,47.5932,47.5411,47.5709,15300.0
2012-06-13 11:50:00,63.92,63.94,63.87,63.89,6600.0,47.5709,47.5858,47.5337,47.5485,6600.0
2012-06-13 11:55:00,63.9,63.95,63.9,63.9,12300.0,47.556,47.5932,47.556,47.556,12300.0
2012-06-13 12:00:00,63.9,63.94,63.89,63.92,12600.0,47.556,47.5858,47.5485,47.5709,12600.0
2012-06-13 12:05:00,63.93,63.94,63.84,63.87,17900.0,47.5783,47.5858,47.5113,47.5337,17900.0
2012-06-13 12:10:00,63.86,63.93,63.86,63.86,13200.0,47.5262,47.5783,47.5262,47.5262,13200.0
2012-06-13 12:15:00,63.86,63.86,63.78,63.79,23000.0,47.5262,47.5262,47.4667,47.4741,23000.0
2012-06-13 12:20:00,63.79,63.8,63.76,63.8,15200.0,47.4741,47.4816,47.4518,47.4816,15200.0
2012-06-13 12:25:00,63.8,63.82,63.77,63.79,9500.0,47.4816,47.4964,47.4592,47.4741,9500.0
2012-06-13 12:30:00,63.8,63.92,63.8,63.92,6900.0,47.4816,47.5709,47.4816,47.5709,6900.0
2012-06-13 12:35:00,63.91,63.97,63.9,63.97,4600.0,47.5634,47.6081,47.556,47.6081,4600.0
2012-06-13 12:40:00,63.98,64.03,63.98,64.02,10200.0,47.6155,47.6527,47.6155,47.6453,10200.0
2012-06-13 12:45:00,64.04,64.11,64.01,64.01,10200.0,47.6602,47.7123,47.6379,47.6379,10200.0
2012-06-13 12:50:00,64.0,64.03,63.99,64.03,11400.0,47.6304,47.6527,47.623,47.6527,11400.0
2012-06-13 12:55:00,64.03,64.05,64.0,64.05,5900.0,47.6527,47.6676,47.6304,47.6676,5900.0
2012-06-13 13:00:00,64.04,64.06,64.0,64.0,7700.0,47.6602,47.6751,47.6304,47.6304,7700.0
2012-06-13 13:05:00,63.98,64.04,63.95,64.03,15700.0,47.6155,47.6602,47.5932,47.6527,15700.0
2012-06-13 13:10:00,64.02,64.02,63.94,63.94,7700.0,47.6453,47.6453,47.5858,47.5858,7700.0
2012-06-13 13:15:00,63.94,63.99,63.9,63.99,5400.0,47.5858,47.623,47.556,47.623,5400.0
2012-06-13 13:20:00,63.97,63.97,63.93,63.94,3400.0,47.6081,47.6081,47.5783,47.5858,3400.0
2012-06-13 13:25:00,63.95,64.05,63.93,64.03,6600.0,47.5932,47.6676,47.5783,47.6527,6600.0
2012-06-13 13:30:00,64.03,64.04,64.0,64.04,3200.0,47.6527,47.6602,47.6304,47.6602,3200.0
2012-06-13 13:35:00,64.05,64.05,64.02,64.05,3100.0,47.6676,47.6676,47.6453,47.6676,3100.0
2012-06-13 13:40:00,64.04,64.04,63.96,63.96,6500.0,47.6602,47.6602,47.6006,47.6006,6500.0
2012-06-13 13:45:00,63.96,63.98,63.93,63.94,3400.0,47.6006,47.6155,47.5783,47.5858,3400.0
2012-06-13 13:50:00,63.93,63.98,63.91,63.93,6200.0,47.5783,47.6155,47.5634,47.5783,6200.0
2012-06-13 13:55:00,63.95,63.96,63.86,63.89,8600.0,47.5932,47.6006,47.5262,47.5485,8600.0
2012-06-13 14:00:00,63.9,63.94,63.89,63.92,5200.0,47.556,47.5858,47.5485,47.5709,5200.0
2012-06-13 14:05:00,63.91,63.91,63.86,63.91,6400.0,47.5634,47.5634,47.5262,47.5634,6400.0
2012-06-13 14:10:00,63.92,63.92,63.85,63.87,4700.0,47.5709,47.5709,47.5188,47.5337,4700.0
2012-06-13 14:15:00,63.88,63.94,63.86,63.91,4200.0,47.5411,47.5858,47.5262,47.5634,4200.0
2012-06-13 14:20:00,63.91,63.91,63.86,63.91,3700.0,47.5634,47.5634,47.5262,47.5634,3700.0
2012-06-13 14:25:00,63.9,63.9,63.84,63.9,6900.0,47.556,47.556,47.5113,47.556,6900.0
2012-06-13 14:30:00,63.9,63.9,63.82,63.86,10100.0,47.556,47.556,47.4964,47.5262,10100.0
2012-06-13 14:35:00,63.86,63.87,63.8,63.8,7000.0,47.5262,47.5337,47.4816,47.4816,7000.0
2012-06-13 14:40:00,63.8,63.82,63.66,63.67,31700.0,47.4816,47.4964,47.3774,47.3848,31700.0
2012-06-13 14:45:00,63.65,63.73,63.65,63.72,6400.0,47.3699,47.4295,47.3699,47.422,6400.0
2012-06-13 14:50:00,63.72,63.73,63.69,63.69,11300.0,47.422,47.4295,47.3997,47.3997,11300.0
2012-06-13 14:55:00,63.68,63.69,63.64,63.67,6100.0,47.3923,47.3997,47.3625,47.3848,6100.0
2012-06-13 15:00:00,63.67,63.73,63.6,63.6,13900.0,47.3848,47.4295,47.3327,47.3327,13900.0
2012-06-13 15:05:00,63.59,63.63,63.57,63.6,10400.0,47.3253,47.355,47.3104,47.3327,10400.0
2012-06-13 15:10:00,63.61,63.62,63.55,63.56,8700.0,47.3402,47.3476,47.2955,47.303,8700.0
2012-06-13 15:15:00,63.56,63.57,63.44,63.44,13400.0,47.303,47.3104,47.2136,47.2136,13400.0
2012-06-13 15:20:00,63.44,63.44,63.36,63.39,11400.0,47.2136,47.2136,47.1541,47.1764,11400.0
2012-06-13 15:25:00,63.39,63.41,63.26,63.27,19600.0,47.1764,47.1913,47.0797,47.0871,19600.0
2012-06-13 15:30:00,63.26,63.37,63.23,63.34,18600.0,47.0797,47.1615,47.0574,47.1392,18600.0
2012-06-13 15:35:00,63.33,63.4,63.33,63.36,23100.0,47.1318,47.1839,47.1318,47.1541,23100.0
2012-06-13 15:40:00,63.36,63.38,63.32,63.34,33100.0,47.1541,47.169,47.1243,47.1392,33100.0
2012-06-13 15:45:00,63.34,63.38,63.23,63.24,21100.0,47.1392,47.169,47.0574,47.0648,21100.0
2012-06-13 15:50:00,63.26,63.36,63.25,63.32,27000.0,47.0797,47.1541,47.0722,47.1243,27000.0
2012-06-13 15:55:00,63.32,63.49,63.32,63.49,65900.0,47.1243,47.2509,47.1243,47.2509,65900.0
2012-06-14 09:30:00,63.55,63.7,63.4,63.4,17600.0,47.2955,47.4071,47.1839,47.1839,17600.0
2012-06-14 09:35:00,63.42,63.54,63.37,63.52,12400.0,47.1988,47.2881,47.1615,47.2732,12400.0
2012-06-14 09:40:00,63.5,63.57,63.42,63.53,17800.0,47.2583,47.3104,47.1988,47.2806,17800.0
2012-06-14 09:45:00,63.52,63.64,63.48,63.57,18900.0,47.2732,47.3625,47.2434,47.3104,18900.0
2012-06-14 09:50:00,63.55,63.59,63.45,63.56,11700.0,47.2955,47.3253,47.2211,47.303,11700.0
2012-06-14 09:55:00,63.57,63.72,63.54,63.72,16000.0,47.3104,47.422,47.2881,47.422,16000.0
2012-06-14 10:00:00,63.74,63.8,63.74,63.77,8800.0,47.4369,47.4816,47.4369,47.4592,8800.0
2012-06-14 10:05:00,63.77,63.82,63.71,63.72,20500.0,47.4592,47.4964,47.4146,47.422,20500.0
2012-06-14 10:10:00,63.74,63.81,63.71,63.71,9000.0,47.4369,47.489,47.4146,47.4146,9000.0
2012-06-14 10:15:00,63.7,63.86,63.69,63.84,18200.0,47.4071,47.5262,47.3997,47.5113,18200.0
2012-06-14 10:20:00,63.8,63.82,63.76,63.79,15200.0,47.4816,47.4964,47.4518,47.4741,15200.0
2012-06-14 10:25:00,63.8,63.88,63.79,63.84,12900.0,47.4816,47.5411,47.4741,47.5113,12900.0
2012-06-14 10:30:00,63.86,63.86,63.75,63.82,8400.0,47.5262,47.5262,47.4444,47.4964,8400.0
2012-06-14 10:35:00,63.82,63.87,63.81,63.84,12100.0,47.4964,47.5337,47.489,47.5113,12100.0
2012-06-14 10:40:00,63.85,63.91,63.83,63.88,9400.0,47.5188,47.5634,47.5039,47.5411,9400.0
2012-06-14 10:45:00,63.87,63.95,63.85,63.92,31600.0,47.5337,47.5932,47.5188,47.5709,31600.0
2012-06-14 10:50:00,63.93,64.02,63.91,64.02,10100.0,47.5783,47.6453,47.5634,47.6453,10100.0
2012-06-14 10:55:00,64.02,64.04,63.93,63.93,20700.0,47.6453,47.6602,47.5783,47.5783,20700.0
2012-06-14 11:00:00,63.96,64.01,63.95,64.0,6200.0,47.6006,47.6379,47.5932,47.6304,6200.0
2012-06-14 11:05:00,64.0,64.05,63.97,64.04,12300.0,47.6304,47.6676,47.6081,47.6602,12300.0
2012-06-14 11:10:00,64.03,64.06,64.01,64.05,8600.0,47.6527,47.6751,47.6379,47.6676,8600.0
2012-06-14 11:15:00,64.02,64.02,63.95,63.98,15700.0,47.6453,47.6453,47.5932,47.6155,15700.0
2012-06-14 11:20:00,63.99,64.07,63.99,64.07,9100.0,47.623,47.6825,47.623,47.6825,9100.0
2012-06-14 11:25:00,64.07,64.07,64.0,64.0,7000.0,47.6825,47.6825,47.6304,47.6304,7000.0
2012-06-14 11:30:00,64.02,64.05,63.92,63.92,12400.0,47.6453,47.6676,47.5709,47.5709,12400.0
2012-06-14 11:35:00,63.93,63.99,63.9,63.99,7400.0,47.5783,47.623,47.556,47.623,7400.0
2012-06-14 11:40:00,64.0,64.0,63.96,63.99,4200.0,47.6304,47.6304,47.6006,47.623,4200.0
2012-06-14 11:45:00,63.99,64.02,63.98,63.99,5100.0,47.623,47.6453,47.6155,47.623,5100.0
2012-06-14 11:50:00,64.0,64.04,64.0,64.04,5200.0,47.6304,47.6602,47.6304,47.6602,5200.0
2012-06-14 11:55:00,64.02,64.02,63.98,64.01,6800.0,47.6453,47.6453,47.6155,47.6379,6800.0
2012-06-14 12:00:00,64.0,64.01,64.0,64.0,3700.0,47.6304,47.6379,47.6304,47.6304,3700.0
2012-06-14 12:05:00,64.0,64.01,63.97,63.98,4800.0,47.6304,47.6379,47.6081,47.6155,4800.0
2012-06-14 12:10:00,63.99,64.04,63.96,63.96,8000.0,47.623,47.6602,47.6006,47.6006,8000.0
2012-06-14 12:15:00,63.97,64.01,63.95,63.99,6700.0,47.6081,47.6379,47.5932,47.623,6700.0
2012-06-14 12:20:00,63.96,64.0,63.93,63.95,5700.0,47.6006,47.6304,47.5783,47.5932,5700.0
2012-06-14 12:25:00,63.95,63.96,63.93,63.93,7200.0,47.5932,47.6006,47.5783,47.5783,7200.0
2012-06-14 12:30:00,63.94,64.0,63.92,63.98,20700.0,47.5858,47.6304,47.5709,47.6155,20700.0
2012-06-14 12:35:00,64.0,64.02,63.94,64.01,28500.0,47.6304,47.6453,47.5858,47.6379,28500.0
2012-06-14 12:40:00,64.01,64.02,63.99,64.0,5300.0,47.6379,47.6453,47.623,47.6304,5300.0
2012-06-14 12:45:00,63.99,63.99,63.94,63.96,22400.0,47.623,47.623,47.5858,47.6006,22400.0
2012-06-14 12:50:00,63.96,63.98,63.91,63.91,11500.0,47.6006,47.6155,47.5634,47.5634,11500.0
2012-06-14 12:55:00,63.93,63.95,63.9,63.95,9400.0,47.5783,47.5932,47.556,47.5932,9400.0
2012-06-14 13:00:00,63.95,64.04,63.94,64.02,9800.0,47.5932,47.6602,47.5858,47.6453,9800.0
2012-06-14 13:05:00,64.02,64.04,64.01,64.01,3000.0,47.6453,47.6602,47.6379,47.6379,3000.0
2012-06-14 13:10:00,64.01,64.03,64.0,64.01,6700.0,47.6379,47.6527,47.6304,47.6379,6700.0
2012-06-14 13:15:00,64.0,64.01,63.98,64.01,9000.0,47.6304,47.6379,47.6155,47.6379,9000.0
2012-06-14 13:20:00,64.0,64.01,63.97,63.99,7900.0,47.6304,47.6379,47.6081,47.623,7900.0
2012-06-14 13:25:00,63.98,64.01,63.94,63.99,9000.0,47.6155,47.6379,47.5858,47.623,9000.0
2012-06-14 13:30:00,64.0,64.01,63.94,63.98,8600.0,47.6304,47.6379,47.5858,47.6155,8600.0
2012-06-14 13:35:00,64.01,64.06,63.98,64.03,12100.0,47.6379,47.6751,47.6155,47.6527,12100.0
2012-06-14 13:40:00,64.04,64.04,64.01,64.02,5200.0,47.6602,47.6602,47.6379,47.6453,5200.0
2012-06-14 13:45:00,64.02,64.02,64.0,64.02,8900.0,47.6453,47.6453,47.6304,47.6453,8900.0
2012-06-14 13:50:00,64.01,64.02,63.99,64.0,8800.0,47.6379,47.6453,47.623,47.6304,8800.0
2012-06-14 13:55:00,64.0,64.02,63.97,63.97,6000.0,47.6304,47.6453,47.6081,47.6081,6000.0
2012-06-14 14:00:00,63.97,63.99,63.95,63.95,10200.0,47.6081,47.623,47.5932,47.5932,10200.0
2012-06-14 14:05:00,63.96,64.01,63.95,63.99,12500.0,47.6006,47.6379,47.5932,47.623,12500.0
2012-06-14 14:10:00,63.99,63.99,63.94,63.95,6900.0,47.623,47.623,47.5858,47.5932,6900.0
2012-06-14 14:15:00,63.95,63.95,63.93,63.93,7300.0,47.5932,47.5932,47.5783,47.5783,7300.0
2012-06-14 14:20:00,63.93,63.94,63.81,63.81,10900.0,47.5783,47.5858,47.489,47.489,10900.0
2012-06-14 14:25:00,63.8,63.86,63.78,63.85,12900.0,47.4816,47.5262,47.4667,47.5188,12900.0
2012-06-14 14:30:00,63.85,63.86,63.79,63.79,8200.0,47.5188,47.5262,47.4741,47.4741,8200.0
2012-06-14 14:35:00,63.79,63.82,63.75,63.81,11300.0,47.4741,47.4964,47.4444,47.489,11300.0
2012-06-14 14:40:00,63.8,63.82,63.78,63.82,5600.0,47.4816,47.4964,47.4667,47.4964,5600.0
2012-06-14 14:45:00,63.81,63.81,63.75,63.77,11500.0,47.489,47.489,47.4444,47.4592,11500.0
2012-06-14 14:50:00,63.79,63.81,63.77,63.78,10000.0,47.4741,47.489,47.4592,47.4667,10000.0
2012-06-14 14:55:00,63.79,63.79,63.74,63.75,9600.0,47.4741,47.4741,47.4369,47.4444,9600.0
2012-06-14 15:00:00,63.73,63.82,63.73,63.77,17200.0,47.4295,47.4964,47.4295,47.4592,17200.0
2012-06-14 15:05:00,63.79,64.28,63.79,64.01,64400.0,47.4741,47.8388,47.4741,47.6379,64400.0
2012-06-14 15:10:00,64.03,64.18,63.99,64.15,45600.0,47.6527,47.7644,47.623,47.742,45600.0
2012-06-14 15:15:00,64.13,64.13,63.83,63.83,20000.0,47.7272,47.7272,47.5039,47.5039,20000.0
2012-06-14 15:20:00,63.84,63.91,63.74,63.74,34800.0,47.5113,47.5634,47.4369,47.4369,34800.0
2012-06-14 15:25:00,63.73,63.89,63.7,63.77,17000.0,47.4295,47.5485,47.4071,47.4592,17000.0
2012-06-14 15:30:00,63.76,63.92,63.73,63.86,23600.0,47.4518,47.5709,47.4295,47.5262,23600.0
2012-06-14 15:35:00,63.88,63.99,63.88,63.92,35500.0,47.5411,47.623,47.5411,47.5709,35500.0
2012-06-14 15:40:00,63.92,63.97,63.85,63.87,44500.0,47.5709,47.6081,47.5188,47.5337,44500.0
2012-06-14 15:45:00,63.89,64.06,63.89,63.97,49700.0,47.5485,47.6751,47.5485,47.6081,49700.0
2012-06-14 15:50:00,63.97,64.02,63.9,63.95,31000.0,47.6081,47.6453,47.556,47.5932,31000.0
2012-06-14 15:55:00,63.95,64.01,63.88,64.01,61600.0,47.5932,47.6379,47.5411,47.6379,61600.0
2012-06-15 09:30:00,64.49,64.68,64.37,64.62,391300.0,47.9951,48.1365,47.9058,48.0918,391300.0
2012-06-15 09:35:00,64.61,64.65,64.45,64.53,19800.0,48.0844,48.1142,47.9653,48.0248,19800.0
2012-06-15 09:40:00,64.52,64.66,64.52,64.62,17900.0,48.0174,48.1216,48.0174,48.0918,17900.0
2012-06-15 09:45:00,64.6,64.66,64.5,64.55,23800.0,48.0769,48.1216,48.0025,48.0397,23800.0
2012-06-15 09:50:00,64.53,64.58,64.46,64.46,31800.0,48.0248,48.0621,47.9728,47.9728,31800.0
2012-06-15 09:55:00,64.46,64.64,64.46,64.63,17600.0,47.9728,48.1067,47.9728,48.0993,17600.0
2012-06-15 10:00:00,64.64,64.72,64.64,64.7,15200.0,48.1067,48.1663,48.1067,48.1514,15200.0
2012-06-15 10:05:00,64.71,64.8,64.67,64.69,19500.0,48.1588,48.2258,48.129,48.1439,19500.0
2012-06-15 10:10:00,64.69,64.75,64.61,64.72,14700.0,48.1439,48.1886,48.0844,48.1663,14700.0
2012-06-15 10:15:00,64.72,64.84,64.72,64.8,24000.0,48.1663,48.2556,48.1663,48.2258,24000.0
2012-06-15 10:20:00,64.8,64.8,64.74,64.78,16300.0,48.2258,48.2258,48.1811,48.2109,16300.0
2012-06-15 10:25:00,64.77,64.8,64.75,64.75,14300.0,48.2035,48.2258,48.1886,48.1886,14300.0
2012-06-15 10:30:00,64.76,64.81,64.68,64.77,17900.0,48.196,48.2332,48.1365,48.2035,17900.0
2012-06-15 10:35:00,64.76,64.77,64.7,64.77,10900.0,48.196,48.2035,48.1514,48.2035,10900.0
2012-06-15 10:40:00,64.78,64.78,64.73,64.73,10400.0,48.2109,48.2109,48.1737,48.1737,10400.0
2012-06-15 10:45:00,64.74,64.81,64.73,64.81,11900.0,48.1811,48.2332,48.1737,48.2332,11900.0
2012-06-15 10:50:00,64.78,64.79,64.75,64.78,7600.0,48.2109,48.2183,48.1886,48.2109,7600.0
2012-06-15 10:55:00,64.77,64.81,64.75,64.78,16900.0,48.2035,48.2332,48.1886,48.2109,16900.0
2012-06-15 11:00:00,64.76,64.84,64.76,64.8,24200.0,48.196,48.2556,48.196,48.2258,24200.0
2012-06-15 11:05:00,64.79,64.82,64.78,64.82,28900.0,48.2183,48.2407,48.2109,48.2407,28900.0
2012-06-15 11:10:00,64.82,64.83,64.78,64.8,21400.0,48.2407,48.2481,48.2109,48.2258,21400.0
2012-06-15 11:15:00,64.8,64.85,64.8,64.83,13800.0,48.2258,48.263,48.2258,48.2481,13800.0
2012-06-15 11:20:00,64.82,64.84,64.77,64.78,17300.0,48.2407,48.2556,48.2035,48.2109,17300.0
2012-06-15 11:25:00,64.78,64.85,64.78,64.78,14100.0,48.2109,48.263,48.2109,48.2109,14100.0
2012-06-15 11:30:00,64.79,64.88,64.79,64.81,12300.0,48.2183,48.2853,48.2183,48.2332,12300.0
2012-06-15 11:35:00,64.79,64.86,64.79,64.82,12900.0,48.2183,48.2704,48.2183,48.2407,12900.0
2012-06-15 11:40:00,64.83,64.85,64.81,64.81,8200.0,48.2481,48.263,48.2332,48.2332,8200.0
2012-06-15 11:45:00,64.82,64.84,64.77,64.77,11100.0,48.2407,48.2556,48.2035,48.2035,11100.0
2012-06-15 11:50:00,64.78,64.8,64.73,64.8,5400.0,48.2109,48.2258,48.1737,48.2258,5400.0
2012-06-15 11:55:00,64.8,64.8,64.73,64.74,7800.0,48.2258,48.2258,48.1737,48.1811,7800.0
2012-06-15 12:00:00,64.74,64.78,64.72,64.78,8900.0,48.1811,48.2109,48.1663,48.2109,8900.0
2012-06-15 12:05:00,64.79,64.83,64.79,64.81,6800.0,48.2183,48.2481,48.2183,48.2332,6800.0
2012-06-15 12:10:00,64.81,64.82,64.79,64.79,7400.0,48.2332,48.2407,48.2183,48.2183,7400.0
2012-06-15 12:15:00,64.8,64.81,64.73,64.75,13800.0,48.2258,48.2332,48.1737,48.1886,13800.0
2012-06-15 12:20:00,64.76,64.79,64.72,64.72,11000.0,48.196,48.2183,48.1663,48.1663,11000.0
2012-06-15 12:25:00,64.74,64.77,64.74,64.77,4700.0,48.1811,48.2035,48.1811,48.2035,4700.0
2012-06-15 12:30:00,64.77,64.79,64.76,64.77,6400.0,48.2035,48.2183,48.196,48.2035,6400.0
2012-06-15 12:35:00,64.78,64.78,64.71,64.75,9900.0,48.2109,48.2109,48.1588,48.1886,9900.0
2012-06-15 12:40:00,64.76,64.77,64.71,64.76,9500.0,48.196,48.2035,48.1588,48.196,9500.0
2012-06-15 12:45:00,64.76,64.78,64.74,64.75,13500.0,48.196,48.2109,48.1811,48.1886,13500.0
2012-06-15 12:50:00,64.76,64.8,64.74,64.79,5700.0,48.196,48.2258,48.1811,48.2183,5700.0
2012-06-15 12:55:00,64.78,64.78,64.72,64.78,13200.0,48.2109,48.2109,48.1663,48.2109,13200.0
2012-06-15 13:00:00,64.78,64.86,64.78,64.86,13500.0,48.2109,48.2704,48.2109,48.2704,13500.0
2012-06-15 13:05:00,64.84,64.87,64.82,64.82,3800.0,48.2556,48.2779,48.2407,48.2407,3800.0
2012-06-15 13:10:00,64.84,64.86,64.83,64.85,6600.0,48.2556,48.2704,48.2481,48.263,6600.0
2012-06-15 13:15:00,64.86,64.89,64.86,64.87,7400.0,48.2704,48.2928,48.2704,48.2779,7400.0
2012-06-15 13:20:00,64.86,64.86,64.82,64.83,12400.0,48.2704,48.2704,48.2407,48.2481,12400.0
2012-06-15 13:25:00,64.82,64.84,64.74,64.83,29400.0,48.2407,48.2556,48.1811,48.2481,29400.0
2012-06-15 13:30:00,64.84,64.91,64.83,64.87,19400.0,48.2556,48.3077,48.2481,48.2779,19400.0
2012-06-15 13:35:00,64.86,64.92,64.85,64.88,11000.0,48.2704,48.3151,48.263,48.2853,11000.0
2012-06-15 13:40:00,64.87,64.91,64.87,64.91,11100.0,48.2779,48.3077,48.2779,48.3077,11100.0
2012-06-15 13:45:00,64.9,64.94,64.9,64.92,12300.0,48.3002,48.33,48.3002,48.3151,12300.0
2012-06-15 13:50:00,64.92,64.92,64.89,64.92,10600.0,48.3151,48.3151,48.2928,48.3151,10600.0
2012-06-15 13:55:00,64.92,64.95,64.9,64.93,6400.0,48.3151,48.3374,48.3002,48.3225,6400.0
2012-06-15 14:00:00,64.93,64.97,64.92,64.95,9200.0,48.3225,48.3523,48.3151,48.3374,9200.0
2012-06-15 14:05:00,64.94,64.95,64.92,64.94,9200.0,48.33,48.3374,48.3151,48.33,9200.0
2012-06-15 14:10:00,64.93,64.94,64.92,64.92,6500.0,48.3225,48.33,48.3151,48.3151,6500.0
2012-06-15 14:15:00,64.92,64.92,64.9,64.9,7800.0,48.3151,48.3151,48.3002,48.3002,7800.0
2012-06-15 14:20:00,64.92,64.96,64.9,64.96,12500.0,48.3151,48.3449,48.3002,48.3449,12500.0
2012-06-15 14:25:00,64.96,65.03,64.95,65.01,15200.0,48.3449,48.397,48.3374,48.3821,15200.0
2012-06-15 14:30:00,65.01,65.05,65.0,65.03,14200.0,48.3821,48.4118,48.3746,48.397,14200.0
2012-06-15 14:35:00,65.03,65.07,65.03,65.07,14500.0,48.397,48.4267,48.397,48.4267,14500.0
2012-06-15 14:40:00,65.06,65.1,65.06,65.1,17900.0,48.4193,48.4491,48.4193,48.4491,17900.0
2012-06-15 14:45:00,65.11,65.12,65.03,65.03,16900.0,48.4565,48.4639,48.397,48.397,16900.0
2012-06-15 14:50:00,65.02,65.04,64.97,64.99,9500.0,48.3895,48.4044,48.3523,48.3672,9500.0
2012-06-15 14:55:00,64.99,65.04,64.97,64.97,14000.0,48.3672,48.4044,48.3523,48.3523,14000.0
2012-06-15 15:00:00,64.97,64.97,64.94,64.97,16900.0,48.3523,48.3523,48.33,48.3523,16900.0
2012-06-15 15:05:00,64.97,64.97,64.88,64.93,25400.0,48.3523,48.3523,48.2853,48.3225,25400.0
2012-06-15 15:10:00,64.94,64.95,64.91,64.94,33100.0,48.33,48.3374,48.3077,48.33,33100.0
2012-06-15 15:15:00,64.93,64.93,64.87,64.87,14000.0,48.3225,48.3225,48.2779,48.2779,14000.0
2012-06-15 15:20:00,64.87,64.88,64.79,64.81,13400.0,48.2779,48.2853,48.2183,48.2332,13400.0
2012-06-15 15:25:00,64.79,64.88,64.79,64.84,20300.0,48.2183,48.2853,48.2183,48.2556,20300.0
2012-06-15 15:30:00,64.84,64.87,64.81,64.84,26900.0,48.2556,48.2779,48.2332,48.2556,26900.0
2012-06-15 15:35:00,64.85,64.88,64.79,64.81,40300.0,48.263,48.2853,48.2183,48.2332,40300.0
2012-06-15 15:40:00,64.82,64.88,64.77,64.78,34800.0,48.2407,48.2853,48.2035,48.2109,34800.0
2012-06-15 15:45:00,64.77,64.91,64.73,64.86,76100.0,48.2035,48.3077,48.1737,48.2704,76100.0
2012-06-15 15:50:00,64.86,64.88,64.83,64.85,50100.0,48.2704,48.2853,48.2481,48.263,50100.0
2012-06-15 15:55:00,64.85,64.9,64.82,64.87,167800.0,48.263,48.3002,48.2407,48.2779,167800.0
2012-06-18 09:30:00,64.48,64.85,64.14,64.83,25200.0,47.9876,48.263,47.7346,48.2481,25200.0
2012-06-18 09:35:00,64.88,64.93,64.7,64.88,31500.0,48.2853,48.3225,48.1514,48.2853,31500.0
2012-06-18 09:40:00,64.89,64.96,64.8,64.8,19200.0,48.2928,48.3449,48.2258,48.2258,19200.0
2012-06-18 09:45:00,64.8,64.86,64.76,64.86,9600.0,48.2258,48.2704,48.196,48.2704,9600.0
2012-06-18 09:50:00,64.84,64.86,64.77,64.83,10200.0,48.2556,48.2704,48.2035,48.2481,10200.0
2012-06-18 09:55:00,64.83,64.9,64.75,64.88,11000.0,48.2481,48.3002,48.1886,48.2853,11000.0
2012-06-18 10:00:00,64.88,64.97,64.84,64.94,12100.0,48.2853,48.3523,48.2556,48.33,12100.0
2012-06-18 10:05:00,64.93,64.95,64.86,64.88,9500.0,48.3225,48.3374,48.2704,48.2853,9500.0
2012-06-18 10:10:00,64.88,64.91,64.83,64.84,6900.0,48.2853,48.3077,48.2481,48.2556,6900.0
2012-06-18 10:15:00,64.83,64.94,64.81,64.94,8700.0,48.2481,48.33,48.2332,48.33,8700.0
2012-06-18 10:20:00,64.93,64.98,64.88,64.97,16300.0,48.3225,48.3597,48.2853,48.3523,16300.0
2012-06-18 10:25:00,64.98,65.06,64.98,64.98,13400.0,48.3597,48.4193,48.3597,48.3597,13400.0
2012-06-18 10:30:00,64.97,65.03,64.97,65.0,13100.0,48.3523,48.397,48.3523,48.3746,13100.0
2012-06-18 10:35:00,64.98,65.03,64.95,64.98,8500.0,48.3597,48.397,48.3374,48.3597,8500.0
2012-06-18 10:40:00,64.98,65.04,64.97,65.02,7600.0,48.3597,48.4044,48.3523,48.3895,7600.0
2012-06-18 10:45:00,65.03,65.15,65.0,65.14,9900.0,48.397,48.4863,48.3746,48.4788,9900.0
2012-06-18 10:50:00,65.15,65.22,65.05,65.05,10800.0,48.4863,48.5384,48.4118,48.4118,10800.0
2012-06-18 10:55:00,65.07,65.08,64.93,64.94,14500.0,48.4267,48.4342,48.3225,48.33,14500.0
2012-06-18 11:00:00,64.96,65.0,64.83,64.87,16900.0,48.3449,48.3746,48.2481,48.2779,16900.0
2012-06-18 11:05:00,64.88,64.88,64.75,64.75,9800.0,48.2853,48.2853,48.1886,48.1886,9800.0
2012-06-18 11:10:00,64.76,64.77,64.72,64.73,15400.0,48.196,48.2035,48.1663,48.1737,15400.0
2012-06-18 11:15:00,64.74,64.75,64.69,64.69,10000.0,48.1811,48.1886,48.1439,48.1439,10000.0
2012-06-18 11:20:00,64.71,64.73,64.65,64.69,14000.0,48.1588,48.1737,48.1142,48.1439,14000.0
2012-06-18 11:25:00,64.71,64.79,64.71,64.77,9800.0,48.1588,48.2183,48.1588,48.2035,9800.0
2012-06-18 11:30:00,64.77,64.8,64.74,64.76,10300.0,48.2035,48.2258,48.1811,48.196,10300.0
2012-06-18 11:35:00,64.75,64.81,64.73,64.73,7400.0,48.1886,48.2332,48.1737,48.1737,7400.0
2012-06-18 11:40:00,64.72,64.78,64.71,64.77,15600.0,48.1663,48.2109,48.1588,48.2035,15600.0
2012-06-18 11:45:00,64.76,64.83,64.73,64.76,13200.0,48.196,48.2481,48.1737,48.196,13200.0
2012-06-18 11:50:00,64.76,64.77,64.69,64.76,19700.0,48.196,48.2035,48.1439,48.196,19700.0
2012-06-18 11:55:00,64.76,64.78,64.71,64.78,17500.0,48.196,48.2109,48.1588,48.2109,17500.0
2012-06-18 12:00:00,64.78,64.82,64.72,64.73,22300.0,48.2109,48.2407,48.1663,48.1737,22300.0
2012-06-18 12:05:00,64.73,64.73,64.65,64.66,20200.0,48.1737,48.1737,48.1142,48.1216,20200.0
2012-06-18 12:10:00,64.67,64.68,64.61,64.64,11000.0,48.129,48.1365,48.0844,48.1067,11000.0
2012-06-18 12:15:00,64.67,64.74,64.66,64.71,11800.0,48.129,48.1811,48.1216,48.1588,11800.0
2012-06-18 12:20:00,64.72,64.72,64.68,64.69,14000.0,48.1663,48.1663,48.1365,48.1439,14000.0
2012-06-18 12:25:00,64.71,64.72,64.64,64.64,9000.0,48.1588,48.1663,48.1067,48.1067,9000.0
2012-06-18 12:30:00,64.65,64.7,64.65,64.67,9300.0,48.1142,48.1514,48.1142,48.129,9300.0
2012-06-18 12:35:00,64.67,64.69,64.63,64.65,6200.0,48.129,48.1439,48.0993,48.1142,6200.0
2012-06-18 12:40:00,64.65,64.68,64.65,64.68,7100.0,48.1142,48.1365,48.1142,48.1365,7100.0
2012-06-18 12:45:00,64.68,64.76,64.68,64.74,12700.0,48.1365,48.196,48.1365,48.1811,12700.0
2012-06-18 12:50:00,64.74,64.83,64.73,64.76,10800.0,48.1811,48.2481,48.1737,48.196,10800.0
2012-06-18 12:55:00,64.74,64.8,64.65,64.69,9500.0,48.1811,48.2258,48.1142,48.1439,9500.0
2012-06-18 13:00:00,64.68,64.76,64.68,64.73,7800.0,48.1365,48.196,48.1365,48.1737,7800.0
2012-06-18 13:05:00,64.72,64.76,64.71,64.76,6000.0,48.1663,48.196,48.1588,48.196,6000.0
2012-06-18 13:10:00,64.77,64.78,64.71,64.71,18200.0,48.2035,48.2109,48.1588,48.1588,18200.0
2012-06-18 13:15:00,64.72,64.75,64.7,64.72,14700.0,48.1663,48.1886,48.1514,48.1663,14700.0
2012-06-18 13:20:00,64.72,64.78,64.72,64.75,16000.0,48.1663,48.2109,48.1663,48.1886,16000.0
2012-06-18 13:25:00,64.75,64.76,64.72,64.74,24400.0,48.1886,48.196,48.1663,48.1811,24400.0
2012-06-18 13:30:00,64.73,64.73,64.64,64.65,20600.0,48.1737,48.1737,48.1067,48.1142,20600.0
2012-06-18 13:35:00,64.66,64.72,64.65,64.67,16500.0,48.1216,48.1663,48.1142,48.129,16500.0
2012-06-18 13:40:00,64.69,64.77,64.69,64.74,11400.0,48.1439,48.2035,48.1439,48.1811,11400.0
2012-06-18 13:45:00,64.75,64.78,64.73,64.73,8800.0,48.1886,48.2109,48.1737,48.1737,8800.0
2012-06-18 13:50:00,64.73,64.77,64.72,64.77,6500.0,48.1737,48.2035,48.1663,48.2035,6500.0
2012-06-18 13:55:00,64.76,64.84,64.76,64.84,7600.0,48.196,48.2556,48.196,48.2556,7600.0
2012-06-18 14:00:00,64.84,64.86,64.81,64.85,12700.0,48.2556,48.2704,48.2332,48.263,12700.0
2012-06-18 14:05:00,64.85,64.87,64.84,64.85,6500.0,48.263,48.2779,48.2556,48.263,6500.0
2012-06-18 14:10:00,64.86,64.92,64.85,64.91,11000.0,48.2704,48.3151,48.263,48.3077,11000.0
2012-06-18 14:15:00,64.91,64.98,64.9,64.97,10800.0,48.3077,48.3597,48.3002,48.3523,10800.0
2012-06-18 14:20:00,64.98,65.03,64.97,65.03,8100.0,48.3597,48.397,48.3523,48.397,8100.0
2012-06-18 14:25:00,65.03,65.03,64.94,64.97,16700.0,48.397,48.397,48.33,48.3523,16700.0
2012-06-18 14:30:00,64.96,65.02,64.96,65.02,9700.0,48.3449,48.3895,48.3449,48.3895,9700.0
2012-06-18 14:35:00,65.02,65.05,65.01,65.05,7700.0,48.3895,48.4118,48.3821,48.4118,7700.0
2012-06-18 14:40:00,65.04,65.05,65.02,65.03,8300.0,48.4044,48.4118,48.3895,48.397,8300.0
2012-06-18 14:45:00,65.03,65.03,64.95,64.95,10100.0,48.397,48.397,48.3374,48.3374,10100.0
2012-06-18 14:50:00,64.96,65.0,64.95,64.96,9800.0,48.3449,48.3746,48.3374,48.3449,9800.0
2012-06-18 14:55:00,64.96,65.02,64.96,64.99,8000.0,48.3449,48.3895,48.3449,48.3672,8000.0
2012-06-18 15:00:00,64.99,65.03,64.95,65.02,13500.0,48.3672,48.397,48.3374,48.3895,13500.0
2012-06-18 15:05:00,65.01,65.01,64.95,64.96,15200.0,48.3821,48.3821,48.3374,48.3449,15200.0
2012-06-18 15:10:00,64.95,64.97,64.85,64.85,18100.0,48.3374,48.3523,48.263,48.263,18100.0
2012-06-18 15:15:00,64.84,64.86,64.8,64.84,16800.0,48.2556,48.2704,48.2258,48.2556,16800.0
2012-06-18 15:20:00,64.84,64.89,64.8,64.83,14700.0,48.2556,48.2928,48.2258,48.2481,14700.0
2012-06-18 15:25:00,64.83,64.84,64.77,64.78,59700.0,48.2481,48.2556,48.2035,48.2109,59700.0
2012-06-18 15:30:00,64.78,64.86,64.76,64.78,29800.0,48.2109,48.2704,48.196,48.2109,29800.0
2012-06-18 15:35:00,64.78,64.81,64.73,64.79,33200.0,48.2109,48.2332,48.1737,48.2183,33200.0
2012-06-18 15:40:00,64.8,64.8,64.74,64.78,57100.0,48.2258,48.2258,48.1811,48.2109,57100.0
2012-06-18 15:45:00,64.79,64.83,64.74,64.76,34000.0,48.2183,48.2481,48.1811,48.196,34000.0
2012-06-18 15:50:00,64.76,64.81,64.68,64.68,39000.0,48.196,48.2332,48.1365,48.1365,39000.0
2012-06-18 15:55:00,64.68,64.79,64.68,64.77,86400.0,48.1365,48.2183,48.1365,48.2035,86400.0
2012-06-19 09:30:00,65.0,65.41,64.99,65.38,19800.0,48.3746,48.6798,48.3672,48.6574,19800.0
2012-06-19 09:35:00,65.35,65.35,65.0,65.07,13000.0,48.6351,48.6351,48.3746,48.4267,13000.0
2012-06-19 09:40:00,65.08,65.12,64.94,65.11,9900.0,48.4342,48.4639,48.33,48.4565,9900.0
2012-06-19 09:45:00,65.09,65.16,65.02,65.1,18100.0,48.4416,48.4937,48.3895,48.4491,18100.0
2012-06-19 09:50:00,65.12,65.29,65.12,65.26,9300.0,48.4639,48.5905,48.4639,48.5681,9300.0
2012-06-19 09:55:00,65.29,65.31,65.18,65.28,5700.0,48.5905,48.6053,48.5086,48.583,5700.0
2012-06-19 10:00:00,65.27,65.36,65.25,65.36,12100.0,48.5756,48.6426,48.5607,48.6426,12100.0
2012-06-19 10:05:00,65.36,65.44,65.3,65.32,10800.0,48.6426,48.7021,48.5979,48.6128,10800.0
2012-06-19 10:10:00,65.33,65.45,65.32,65.42,28000.0,48.6202,48.7095,48.6128,48.6872,28000.0
2012-06-19 10:15:00,65.42,65.45,65.36,65.4,29200.0,48.6872,48.7095,48.6426,48.6723,29200.0
2012-06-19 10:20:00,65.4,65.49,65.39,65.48,13800.0,48.6723,48.7393,48.6649,48.7319,13800.0
2012-06-19 10:25:00,65.49,65.5,65.4,65.41,26800.0,48.7393,48.7467,48.6723,48.6798,26800.0
2012-06-19 10:30:00,65.41,65.46,65.37,65.46,6900.0,48.6798,48.717,48.65,48.717,6900.0
2012-06-19 10:35:00,65.45,65.48,65.41,65.41,12900.0,48.7095,48.7319,48.6798,48.6798,12900.0
2012-06-19 10:40:00,65.42,65.46,65.35,65.36,23600.0,48.6872,48.717,48.6351,48.6426,23600.0
2012-06-19 10:45:00,65.34,65.37,65.28,65.33,18200.0,48.6277,48.65,48.583,48.6202,18200.0
2012-06-19 10:50:00,65.32,65.44,65.32,65.42,8900.0,48.6128,48.7021,48.6128,48.6872,8900.0
2012-06-19 10:55:00,65.41,65.43,65.38,65.43,20400.0,48.6798,48.6947,48.6574,48.6947,20400.0
2012-06-19 11:00:00,65.44,65.51,65.35,65.35,23000.0,48.7021,48.7542,48.6351,48.6351,23000.0
2012-06-19 11:05:00,65.35,65.38,65.33,65.37,8700.0,48.6351,48.6574,48.6202,48.65,8700.0
2012-06-19 11:10:00,65.35,65.43,65.33,65.34,4500.0,48.6351,48.6947,48.6202,48.6277,4500.0
2012-06-19 11:15:00,65.34,65.4,65.31,65.31,7900.0,48.6277,48.6723,48.6053,48.6053,7900.0
2012-06-19 11:20:00,65.31,65.34,65.26,65.27,10700.0,48.6053,48.6277,48.5681,48.5756,10700.0
2012-06-19 11:25:00,65.26,65.27,65.21,65.24,11900.0,48.5681,48.5756,48.5309,48.5532,11900.0
2012-06-19 11:30:00,65.25,65.26,65.14,65.17,18500.0,48.5607,48.5681,48.4788,48.5012,18500.0
2012-06-19 11:35:00,65.16,65.23,65.14,65.22,10700.0,48.4937,48.5458,48.4788,48.5384,10700.0
2012-06-19 11:40:00,65.24,65.34,65.23,65.27,10500.0,48.5532,48.6277,48.5458,48.5756,10500.0
2012-06-19 11:45:00,65.28,65.31,65.25,65.27,9800.0,48.583,48.6053,48.5607,48.5756,9800.0
2012-06-19 11:50:00,65.26,65.33,65.26,65.31,9800.0,48.5681,48.6202,48.5681,48.6053,9800.0
2012-06-19 11:55:00,65.32,65.39,65.31,65.31,13100.0,48.6128,48.6649,48.6053,48.6053,13100.0
2012-06-19 12:00:00,65.31,65.35,65.29,65.31,45300.0,48.6053,48.6351,48.5905,48.6053,45300.0
2012-06-19 12:05:00,65.31,65.33,65.28,65.29,5600.0,48.6053,48.6202,48.583,48.5905,5600.0
2012-06-19 12:10:00,65.28,65.31,65.27,65.3,4900.0,48.583,48.6053,48.5756,48.5979,4900.0
2012-06-19 12:15:00,65.3,65.3,65.25,65.25,6100.0,48.5979,48.5979,48.5607,48.5607,6100.0
2012-06-19 12:20:00,65.25,65.27,65.24,65.26,8400.0,48.5607,48.5756,48.5532,48.5681,8400.0
2012-06-19 12:25:00,65.26,65.29,65.25,65.26,8300.0,48.5681,48.5905,48.5607,48.5681,8300.0
2012-06-19 12:30:00,65.25,65.3,65.25,65.3,3400.0,48.5607,48.5979,48.5607,48.5979,3400.0
2012-06-19 12:35:00,65.28,65.31,65.28,65.29,5600.0,48.583,48.6053,48.583,48.5905,5600.0
2012-06-19 12:40:00,65.28,65.32,65.28,65.29,3600.0,48.583,48.6128,48.583,48.5905,3600.0
2012-06-19 12:45:00,65.29,65.32,65.29,65.3,2400.0,48.5905,48.6128,48.5905,48.5979,2400.0
2012-06-19 12:50:00,65.29,65.33,65.28,65.33,3500.0,48.5905,48.6202,48.583,48.6202,3500.0
2012-06-19 12:55:00,65.32,65.33,65.28,65.31,11100.0,48.6128,48.6202,48.583,48.6053,11100.0
2012-06-19 13:00:00,65.33,65.33,65.28,65.32,16000.0,48.6202,48.6202,48.583,48.6128,16000.0
2012-06-19 13:05:00,65.32,65.38,65.3,65.38,6200.0,48.6128,48.6574,48.5979,48.6574,6200.0
2012-06-19 13:10:00,65.39,65.39,65.36,65.36,5300.0,48.6649,48.6649,48.6426,48.6426,5300.0
2012-06-19 13:15:00,65.37,65.38,65.31,65.33,12800.0,48.65,48.6574,48.6053,48.6202,12800.0
2012-06-19 13:20:00,65.34,65.36,65.32,65.35,23200.0,48.6277,48.6426,48.6128,48.6351,23200.0
2012-06-19 13:25:00,65.34,65.37,65.31,65.33,28900.0,48.6277,48.65,48.6053,48.6202,28900.0
2012-06-19 13:30:00,65.36,65.39,65.34,65.37,9000.0,48.6426,48.6649,48.6277,48.65,9000.0
2012-06-19 13:35:00,65.38,65.38,65.34,65.35,18800.0,48.6574,48.6574,48.6277,48.6351,18800.0
2012-06-19 13:40:00,65.35,65.35,65.32,65.34,16000.0,48.6351,48.6351,48.6128,48.6277,16000.0
2012-06-19 13:45:00,65.33,65.37,65.31,65.33,13000.0,48.6202,48.65,48.6053,48.6202,13000.0
2012-06-19 13:50:00,65.34,65.37,65.31,65.36,6200.0,48.6277,48.65,48.6053,48.6426,6200.0
2012-06-19 13:55:00,65.38,65.42,65.38,65.42,10300.0,48.6574,48.6872,48.6574,48.6872,10300.0
2012-06-19 14:00:00,65.42,65.42,65.34,65.42,13200.0,48.6872,48.6872,48.6277,48.6872,13200.0
2012-06-19 14:05:00,65.42,65.44,65.35,65.35,6300.0,48.6872,48.7021,48.6351,48.6351,6300.0
2012-06-19 14:10:00,65.36,65.38,65.36,65.36,3600.0,48.6426,48.6574,48.6426,48.6426,3600.0
2012-06-19 14:15:00,65.36,65.37,65.34,65.35,8100.0,48.6426,48.65,48.6277,48.6351,8100.0
2012-06-19 14:20:00,65.34,65.34,65.3,65.34,6900.0,48.6277,48.6277,48.5979,48.6277,6900.0
2012-06-19 14:25:00,65.33,65.35,65.29,65.34,11500.0,48.6202,48.6351,48.5905,48.6277,11500.0
2012-06-19 14:30:00,65.36,65.36,65.19,65.21,19800.0,48.6426,48.6426,48.516,48.5309,19800.0
2012-06-19 14:35:00,65.22,65.25,65.19,65.24,6700.0,48.5384,48.5607,48.516,48.5532,6700.0
2012-06-19 14:40:00,65.25,65.3,65.2,65.21,11300.0,48.5607,48.5979,48.5235,48.5309,11300.0
2012-06-19 14:45:00,65.22,65.27,65.16,65.19,17900.0,48.5384,48.5756,48.4937,48.516,17900.0
2012-06-19 14:50:00,65.17,65.26,65.17,65.26,8400.0,48.5012,48.5681,48.5012,48.5681,8400.0
2012-06-19 14:55:00,65.25,65.32,65.25,65.32,19400.0,48.5607,48.6128,48.5607,48.6128,19400.0
2012-06-19 15:00:00,65.31,65.32,65.23,65.23,17500.0,48.6053,48.6128,48.5458,48.5458,17500.0
2012-06-19 15:05:00,65.23,65.35,65.23,65.35,32800.0,48.5458,48.6351,48.5458,48.6351,32800.0
2012-06-19 15:10:00,65.36,65.39,65.31,65.31,27300.0,48.6426,48.6649,48.6053,48.6053,27300.0
2012-06-19 15:15:00,65.33,65.43,65.33,65.42,14500.0,48.6202,48.6947,48.6202,48.6872,14500.0
2012-06-19 15:20:00,65.43,65.45,65.37,65.37,26700.0,48.6947,48.7095,48.65,48.65,26700.0
2012-06-19 15:25:00,65.37,65.38,65.28,65.3,28100.0,48.65,48.6574,48.583,48.5979,28100.0
2012-06-19 15:30:00,65.31,65.33,65.23,65.24,22400.0,48.6053,48.6202,48.5458,48.5532,22400.0
2012-06-19 15:35:00,65.24,65.31,65.18,65.31,22900.0,48.5532,48.6053,48.5086,48.6053,22900.0
2012-06-19 15:40:00,65.29,65.32,65.25,65.27,28800.0,48.5905,48.6128,48.5607,48.5756,28800.0
2012-06-19 15:45:00,65.27,65.28,65.19,65.19,38900.0,48.5756,48.583,48.516,48.516,38900.0
2012-06-19 15:50:00,65.2,65.21,65.15,65.19,36400.0,48.5235,48.5309,48.4863,48.516,36400.0
2012-06-19 15:55:00,65.19,65.22,65.16,65.2,80200.0,48.516,48.5384,48.4937,48.5235,80200.0
2012-06-20 09:30:00,65.1,65.16,64.83,64.97,32300.0,48.4491,48.4937,48.2481,48.3523,32300.0
2012-06-20 09:35:00,64.96,65.04,64.9,64.94,15500.0,48.3449,48.4044,48.3002,48.33,15500.0
2012-06-20 09:40:00,64.96,64.96,64.8,64.83,15600.0,48.3449,48.3449,48.2258,48.2481,15600.0
2012-06-20 09:45:00,64.82,65.04,64.81,64.86,16000.0,48.2407,48.4044,48.2332,48.2704,16000.0
2012-06-20 09:50:00,64.86,64.94,64.77,64.77,19000.0,48.2704,48.33,48.2035,48.2035,19000.0
2012-06-20 09:55:00,64.77,64.92,64.77,64.82,16900.0,48.2035,48.3151,48.2035,48.2407,16900.0
2012-06-20 10:00:00,64.84,64.98,64.84,64.89,23800.0,48.2556,48.3597,48.2556,48.2928,23800.0
2012-06-20 10:05:00,64.9,64.91,64.82,64.86,17200.0,48.3002,48.3077,48.2407,48.2704,17200.0
2012-06-20 10:10:00,64.85,64.9,64.83,64.87,19800.0,48.263,48.3002,48.2481,48.2779,19800.0
2012-06-20 10:15:00,64.88,64.91,64.84,64.89,16600.0,48.2853,48.3077,48.2556,48.2928,16600.0
2012-06-20 10:20:00,64.88,64.89,64.75,64.78,14100.0,48.2853,48.2928,48.1886,48.2109,14100.0
2012-06-20 10:25:00,64.82,64.89,64.81,64.82,13100.0,48.2407,48.2928,48.2332,48.2407,13100.0
2012-06-20 10:30:00,64.81,64.87,64.78,64.86,11000.0,48.2332,48.2779,48.2109,48.2704,11000.0
2012-06-20 10:35:00,64.85,64.89,64.8,64.81,13300.0,48.263,48.2928,48.2258,48.2332,13300.0
2012-06-20 10:40:00,64.79,64.8,64.74,64.76,13400.0,48.2183,48.2258,48.1811,48.196,13400.0
2012-06-20 10:45:00,64.75,64.76,64.69,64.7,20800.0,48.1886,48.196,48.1439,48.1514,20800.0
2012-06-20 10:50:00,64.7,64.71,64.63,64.63,12600.0,48.1514,48.1588,48.0993,48.0993,12600.0
2012-06-20 10:55:00,64.6,64.62,64.54,64.58,17300.0,48.0769,48.0918,48.0323,48.0621,17300.0
2012-06-20 11:00:00,64.57,64.64,64.57,64.64,8800.0,48.0546,48.1067,48.0546,48.1067,8800.0
2012-06-20 11:05:00,64.63,64.66,64.59,64.61,28300.0,48.0993,48.1216,48.0695,48.0844,28300.0
2012-06-20 11:10:00,64.62,64.66,64.62,64.64,19600.0,48.0918,48.1216,48.0918,48.1067,19600.0
2012-06-20 11:15:00,64.64,64.64,64.61,64.63,6600.0,48.1067,48.1067,48.0844,48.0993,6600.0
2012-06-20 11:20:00,64.63,64.63,64.6,64.61,9000.0,48.0993,48.0993,48.0769,48.0844,9000.0
2012-06-20 11:25:00,64.61,64.61,64.54,64.56,12300.0,48.0844,48.0844,48.0323,48.0472,12300.0
2012-06-20 11:30:00,64.56,64.62,64.56,64.6,18500.0,48.0472,48.0918,48.0472,48.0769,18500.0
2012-06-20 11:35:00,64.61,64.61,64.55,64.61,12200.0,48.0844,48.0844,48.0397,48.0844,12200.0
2012-06-20 11:40:00,64.61,64.63,64.57,64.61,23300.0,48.0844,48.0993,48.0546,48.0844,23300.0
2012-06-20 11:45:00,64.62,64.63,64.59,64.62,15400.0,48.0918,48.0993,48.0695,48.0918,15400.0
2012-06-20 11:50:00,64.62,64.62,64.56,64.57,18200.0,48.0918,48.0918,48.0472,48.0546,18200.0
2012-06-20 11:55:00,64.58,64.61,64.52,64.53,8600.0,48.0621,48.0844,48.0174,48.0248,8600.0
2012-06-20 12:00:00,64.54,64.6,64.53,64.56,16500.0,48.0323,48.0769,48.0248,48.0472,16500.0
2012-06-20 12:05:00,64.55,64.58,64.55,64.56,13700.0,48.0397,48.0621,48.0397,48.0472,13700.0
2012-06-20 12:10:00,64.56,64.56,64.52,64.53,32200.0,48.0472,48.0472,48.0174,48.0248,32200.0
2012-06-20 12:15:00,64.53,64.57,64.5,64.57,19000.0,48.0248,48.0546,48.0025,48.0546,19000.0
2012-06-20 12:20:00,64.57,64.58,64.5,64.51,12100.0,48.0546,48.0621,48.0025,48.01,12100.0
2012-06-20 12:25:00,64.51,64.51,64.42,64.48,15400.0,48.01,48.01,47.943,47.9876,15400.0
2012-06-20 12:30:00,64.46,64.53,64.16,64.38,41400.0,47.9728,48.0248,47.7495,47.9132,41400.0
2012-06-20 12:35:00,64.32,64.32,64.06,64.17,38100.0,47.8686,47.8686,47.6751,47.7569,38100.0
2012-06-20 12:40:00,64.21,64.34,64.14,64.31,15700.0,47.7867,47.8834,47.7346,47.8611,15700.0
2012-06-20 12:45:00,64.36,64.46,64.3,64.4,17800.0,47.8983,47.9728,47.8537,47.9281,17800.0
2012-06-20 12:50:00,64.4,64.48,64.31,64.46,20500.0,47.9281,47.9876,47.8611,47.9728,20500.0
2012-06-20 12:55:00,64.46,64.59,64.42,64.53,15900.0,47.9728,48.0695,47.943,48.0248,15900.0
2012-06-20 13:00:00,64.52,64.68,64.52,64.68,20000.0,48.0174,48.1365,48.0174,48.1365,20000.0
2012-06-20 13:05:00,64.69,64.87,64.62,64.83,27900.0,48.1439,48.2779,48.0918,48.2481,27900.0
2012-06-20 13:10:00,64.83,64.83,64.7,64.71,14200.0,48.2481,48.2481,48.1514,48.1588,14200.0
2012-06-20 13:15:00,64.69,64.8,64.69,64.7,7600.0,48.1439,48.2258,48.1439,48.1514,7600.0
2012-06-20 13:20:00,64.69,64.81,64.67,64.77,17900.0,48.1439,48.2332,48.129,48.2035,17900.0
2012-06-20 13:25:00,64.78,64.79,64.7,64.75,17100.0,48.2109,48.2183,48.1514,48.1886,17100.0
2012-06-20 13:30:00,64.76,64.78,64.63,64.64,22300.0,48.196,48.2109,48.0993,48.1067,22300.0
2012-06-20 13:35:00,64.65,64.67,64.58,64.62,18400.0,48.1142,48.129,48.0621,48.0918,18400.0
2012-06-20 13:40:00,64.62,64.7,64.61,64.7,16300.0,48.0918,48.1514,48.0844,48.1514,16300.0
2012-06-20 13:45:00,64.69,64.71,64.66,64.69,11900.0,48.1439,48.1588,48.1216,48.1439,11900.0
2012-06-20 13:50:00,64.68,64.71,64.64,64.65,11200.0,48.1365,48.1588,48.1067,48.1142,11200.0
2012-06-20 13:55:00,64.65,64.7,64.61,64.66,6100.0,48.1142,48.1514,48.0844,48.1216,6100.0
2012-06-20 14:00:00,64.67,64.72,64.63,64.69,28400.0,48.129,48.1663,48.0993,48.1439,28400.0
2012-06-20 14:05:00,64.67,64.72,64.67,64.7,12700.0,48.129,48.1663,48.129,48.1514,12700.0
2012-06-20 14:10:00,64.69,64.71,64.62,64.62,16900.0,48.1439,48.1588,48.0918,48.0918,16900.0
2012-06-20 14:15:00,64.64,64.71,64.51,64.51,17600.0,48.1067,48.1588,48.01,48.01,17600.0
2012-06-20 14:20:00,64.51,64.59,64.4,64.47,30000.0,48.01,48.0695,47.9281,47.9802,30000.0
2012-06-20 14:25:00,64.47,64.47,64.4,64.41,13200.0,47.9802,47.9802,47.9281,47.9355,13200.0
2012-06-20 14:30:00,64.41,64.53,64.4,64.43,17400.0,47.9355,48.0248,47.9281,47.9504,17400.0
2012-06-20 14:35:00,64.45,64.54,64.45,64.46,11200.0,47.9653,48.0323,47.9653,47.9728,11200.0
2012-06-20 14:40:00,64.45,64.5,64.37,64.41,21100.0,47.9653,48.0025,47.9058,47.9355,21100.0
2012-06-20 14:45:00,64.4,64.42,64.27,64.33,20800.0,47.9281,47.943,47.8313,47.876,20800.0
2012-06-20 14:50:00,64.32,64.37,64.28,64.35,14600.0,47.8686,47.9058,47.8388,47.8909,14600.0
2012-06-20 14:55:00,64.35,64.39,64.33,64.34,10900.0,47.8909,47.9207,47.876,47.8834,10900.0
2012-06-20 15:00:00,64.35,64.37,64.3,64.31,11000.0,47.8909,47.9058,47.8537,47.8611,11000.0
2012-06-20 15:05:00,64.31,64.37,64.3,64.35,37000.0,47.8611,47.9058,47.8537,47.8909,37000.0
2012-06-20 15:10:00,64.33,64.39,64.28,64.39,32300.0,47.876,47.9207,47.8388,47.9207,32300.0
2012-06-20 15:15:00,64.37,64.42,64.33,64.33,34000.0,47.9058,47.943,47.876,47.876,34000.0
2012-06-20 15:20:00,64.34,64.43,64.33,64.43,30600.0,47.8834,47.9504,47.876,47.9504,30600.0
2012-06-20 15:25:00,64.44,64.56,64.43,64.5,44100.0,47.9579,48.0472,47.9504,48.0025,44100.0
2012-06-20 15:30:00,64.5,64.55,64.46,64.49,48000.0,48.0025,48.0397,47.9728,47.9951,48000.0
2012-06-20 15:35:00,64.49,64.53,64.45,64.47,29300.0,47.9951,48.0248,47.9653,47.9802,29300.0
2012-06-20 15:40:00,64.48,64.62,64.47,64.62,34300.0,47.9876,48.0918,47.9802,48.0918,34300.0
2012-06-20 15:45:00,64.63,64.64,64.55,64.61,39700.0,48.0993,48.1067,48.0397,48.0844,39700.0
2012-06-20 15:50:00,64.6,64.61,64.47,64.54,31900.0,48.0769,48.0844,47.9802,48.0323,31900.0
2012-06-20 15:55:00,64.54,64.63,64.53,64.62,74300.0,48.0323,48.0993,48.0248,48.0918,74300.0
2012-06-21 09:30:00,65.03,65.11,64.8,64.96,52100.0,48.397,48.4565,48.2258,48.3449,52100.0
2012-06-21 09:35:00,64.96,65.03,64.83,64.99,18500.0,48.3449,48.397,48.2481,48.3672,18500.0
2012-06-21 09:40:00,64.99,65.03,64.8,64.84,14300.0,48.3672,48.397,48.2258,48.2556,14300.0
2012-06-21 09:45:00,64.84,64.88,64.77,64.8,11800.0,48.2556,48.2853,48.2035,48.2258,11800.0
2012-06-21 09:50:00,64.79,64.9,64.77,64.86,25500.0,48.2183,48.3002,48.2035,48.2704,25500.0
2012-06-21 09:55:00,64.84,64.86,64.76,64.78,17500.0,48.2556,48.2704,48.196,48.2109,17500.0
2012-06-21 10:00:00,64.79,64.8,64.55,64.56,19700.0,48.2183,48.2258,48.0397,48.0472,19700.0
2012-06-21 10:05:00,64.56,64.7,64.51,64.58,25900.0,48.0472,48.1514,48.01,48.0621,25900.0
2012-06-21 10:10:00,64.57,64.67,64.56,64.66,10300.0,48.0546,48.129,48.0472,48.1216,10300.0
2012-06-21 10:15:00,64.66,64.73,64.64,64.66,15200.0,48.1216,48.1737,48.1067,48.1216,15200.0
2012-06-21 10:20:00,64.68,64.75,64.63,64.71,16300.0,48.1365,48.1886,48.0993,48.1588,16300.0
2012-06-21 10:25:00,64.71,64.72,64.56,64.58,31100.0,48.1588,48.1663,48.0472,48.0621,31100.0
2012-06-21 10:30:00,64.58,64.74,64.58,64.74,11600.0,48.0621,48.1811,48.0621,48.1811,11600.0
2012-06-21 10:35:00,64.72,64.75,64.64,64.67,10100.0,48.1663,48.1886,48.1067,48.129,10100.0
2012-06-21 10:40:00,64.67,64.75,64.65,64.71,18500.0,48.129,48.1886,48.1142,48.1588,18500.0
2012-06-21 10:45:00,64.7,64.75,64.69,64.69,17300.0,48.1514,48.1886,48.1439,48.1439,17300.0
2012-06-21 10:50:00,64.7,64.71,64.63,64.63,13500.0,48.1514,48.1588,48.0993,48.0993,13500.0
2012-06-21 10:55:00,64.61,64.66,64.56,64.57,12400.0,48.0844,48.1216,48.0472,48.0546,12400.0
2012-06-21 11:00:00,64.56,64.59,64.36,64.37,21500.0,48.0472,48.0695,47.8983,47.9058,21500.0
2012-06-21 11:05:00,64.37,64.39,64.23,64.26,16500.0,47.9058,47.9207,47.8016,47.8239,16500.0
2012-06-21 11:10:00,64.24,64.28,64.15,64.18,17100.0,47.809,47.8388,47.742,47.7644,17100.0
2012-06-21 11:15:00,64.18,64.21,64.13,64.19,17200.0,47.7644,47.7867,47.7272,47.7718,17200.0
2012-06-21 11:20:00,64.2,64.26,64.18,64.22,11000.0,47.7793,47.8239,47.7644,47.7941,11000.0
2012-06-21 11:25:00,64.22,64.22,64.14,64.2,11800.0,47.7941,47.7941,47.7346,47.7793,11800.0
2012-06-21 11:30:00,64.19,64.19,64.1,64.14,14300.0,47.7718,47.7718,47.7048,47.7346,14300.0
2012-06-21 11:35:00,64.14,64.17,64.09,64.15,13700.0,47.7346,47.7569,47.6974,47.742,13700.0
2012-06-21 11:40:00,64.14,64.15,64.08,64.1,29000.0,47.7346,47.742,47.6899,47.7048,29000.0
2012-06-21 11:45:00,64.09,64.15,64.07,64.15,17700.0,47.6974,47.742,47.6825,47.742,17700.0
2012-06-21 11:50:00,64.14,64.15,64.08,64.15,27900.0,47.7346,47.742,47.6899,47.742,27900.0
2012-06-21 11:55:00,64.15,64.16,64.1,64.16,11100.0,47.742,47.7495,47.7048,47.7495,11100.0
2012-06-21 12:00:00,64.17,64.2,64.11,64.19,20900.0,47.7569,47.7793,47.7123,47.7718,20900.0
2012-06-21 12:05:00,64.18,64.18,64.08,64.1,26500.0,47.7644,47.7644,47.6899,47.7048,26500.0
2012-06-21 12:10:00,64.1,64.16,64.07,64.09,11800.0,47.7048,47.7495,47.6825,47.6974,11800.0
2012-06-21 12:15:00,64.09,64.09,64.01,64.07,12600.0,47.6974,47.6974,47.6379,47.6825,12600.0
2012-06-21 12:20:00,64.05,64.12,63.98,63.98,17600.0,47.6676,47.7197,47.6155,47.6155,17600.0
2012-06-21 12:25:00,63.98,63.99,63.8,63.84,16800.0,47.6155,47.623,47.4816,47.5113,16800.0
2012-06-21 12:30:00,63.84,63.88,63.8,63.84,8700.0,47.5113,47.5411,47.4816,47.5113,8700.0
2012-06-21 12:35:00,63.85,63.98,63.85,63.97,11400.0,47.5188,47.6155,47.5188,47.6081,11400.0
2012-06-21 12:40:00,63.96,63.97,63.88,63.88,13100.0,47.6006,47.6081,47.5411,47.5411,13100.0
2012-06-21 12:45:00,63.89,64.02,63.89,64.02,10800.0,47.5485,47.6453,47.5485,47.6453,10800.0
2012-06-21 12:50:00,64.02,64.05,63.98,64.0,26500.0,47.6453,47.6676,47.6155,47.6304,26500.0
2012-06-21 12:55:00,64.0,64.05,63.99,64.05,13700.0,47.6304,47.6676,47.623,47.6676,13700.0
2012-06-21 13:00:00,64.04,64.08,64.0,64.05,12700.0,47.6602,47.6899,47.6304,47.6676,12700.0
2012-06-21 13:05:00,64.07,64.13,64.07,64.1,8400.0,47.6825,47.7272,47.6825,47.7048,8400.0
2012-06-21 13:10:00,64.11,64.13,63.98,64.01,24300.0,47.7123,47.7272,47.6155,47.6379,24300.0
2012-06-21 13:15:00,64.01,64.07,63.95,63.95,8900.0,47.6379,47.6825,47.5932,47.5932,8900.0
2012-06-21 13:20:00,63.95,63.99,63.92,63.95,11500.0,47.5932,47.623,47.5709,47.5932,11500.0
2012-06-21 13:25:00,63.93,63.95,63.92,63.94,7500.0,47.5783,47.5932,47.5709,47.5858,7500.0
2012-06-21 13:30:00,63.95,64.01,63.93,64.0,11100.0,47.5932,47.6379,47.5783,47.6304,11100.0
2012-06-21 13:35:00,64.0,64.0,63.92,63.93,13800.0,47.6304,47.6304,47.5709,47.5783,13800.0
2012-06-21 13:40:00,63.91,63.97,63.88,63.88,16100.0,47.5634,47.6081,47.5411,47.5411,16100.0
2012-06-21 13:45:00,63.91,63.96,63.9,63.91,8600.0,47.5634,47.6006,47.556,47.5634,8600.0
2012-06-21 13:50:00,63.91,63.98,63.9,63.97,8000.0,47.5634,47.6155,47.556,47.6081,8000.0
2012-06-21 13:55:00,63.97,64.01,63.94,63.95,8500.0,47.6081,47.6379,47.5858,47.5932,8500.0
2012-06-21 14:00:00,63.94,63.95,63.91,63.92,10100.0,47.5858,47.5932,47.5634,47.5709,10100.0
2012-06-21 14:05:00,63.93,63.93,63.85,63.85,12900.0,47.5783,47.5783,47.5188,47.5188,12900.0
2012-06-21 14:10:00,63.86,63.86,63.82,63.83,14600.0,47.5262,47.5262,47.4964,47.5039,14600.0
2012-06-21 14:15:00,63.84,63.84,63.82,63.82,6800.0,47.5113,47.5113,47.4964,47.4964,6800.0
2012-06-21 14:20:00,63.81,63.83,63.75,63.77,14400.0,47.489,47.5039,47.4444,47.4592,14400.0
2012-06-21 14:25:00,63.76,63.83,63.74,63.83,10300.0,47.4518,47.5039,47.4369,47.5039,10300.0
2012-06-21 14:30:00,63.81,63.83,63.75,63.77,15400.0,47.489,47.5039,47.4444,47.4592,15400.0
2012-06-21 14:35:00,63.76,63.76,63.63,63.69,27400.0,47.4518,47.4518,47.355,47.3997,27400.0
2012-06-21 14:40:00,63.7,63.72,63.63,63.65,36600.0,47.4071,47.422,47.355,47.3699,36600.0
2012-06-21 14:45:00,63.64,63.65,63.6,63.63,14800.0,47.3625,47.3699,47.3327,47.355,14800.0
2012-06-21 14:50:00,63.63,63.65,63.38,63.41,58800.0,47.355,47.3699,47.169,47.1913,58800.0
2012-06-21 14:55:00,63.41,63.54,63.39,63.48,41900.0,47.1913,47.2881,47.1764,47.2434,41900.0
2012-06-21 15:00:00,63.48,63.54,63.47,63.5,22300.0,47.2434,47.2881,47.236,47.2583,22300.0
2012-06-21 15:05:00,63.5,63.5,63.44,63.45,19900.0,47.2583,47.2583,47.2136,47.2211,19900.0
2012-06-21 15:10:00,63.45,63.52,63.43,63.47,29700.0,47.2211,47.2732,47.2062,47.236,29700.0
2012-06-21 15:15:00,63.47,63.47,63.33,63.34,35300.0,47.236,47.236,47.1318,47.1392,35300.0
2012-06-21 15:20:00,63.35,63.38,63.27,63.38,43300.0,47.1467,47.169,47.0871,47.169,43300.0
2012-06-21 15:25:00,63.38,63.4,63.33,63.33,36700.0,47.169,47.1839,47.1318,47.1318,36700.0
2012-06-21 15:30:00,63.34,63.36,63.3,63.32,38000.0,47.1392,47.1541,47.1095,47.1243,38000.0
2012-06-21 15:35:00,63.33,63.44,63.33,63.36,41000.0,47.1318,47.2136,47.1318,47.1541,41000.0
2012-06-21 15:40:00,63.36,63.4,63.32,63.4,44100.0,47.1541,47.1839,47.1243,47.1839,44100.0
2012-06-21 15:45:00,63.4,63.4,63.25,63.3,56100.0,47.1839,47.1839,47.0722,47.1095,56100.0
2012-06-21 15:50:00,63.29,63.32,63.23,63.26,54300.0,47.102,47.1243,47.0574,47.0797,54300.0
2012-06-21 15:55:00,63.27,63.31,63.2,63.23,97400.0,47.0871,47.1169,47.035,47.0574,97400.0
2012-06-22 09:30:00,63.54,63.57,63.25,63.26,28100.0,47.2881,47.3104,47.0722,47.0797,28100.0
2012-06-22 09:35:00,63.25,63.39,63.07,63.11,9900.0,47.0722,47.1764,46.9383,46.968,9900.0
2012-06-22 09:40:00,63.12,63.36,63.12,63.33,10700.0,46.9755,47.1541,46.9755,47.1318,10700.0
2012-06-22 09:45:00,63.33,63.33,63.15,63.29,20300.0,47.1318,47.1318,46.9978,47.102,20300.0
2012-06-22 09:50:00,63.32,63.35,63.06,63.08,20100.0,47.1243,47.1467,46.9308,46.9457,20100.0
2012-06-22 09:55:00,63.08,63.09,62.97,63.07,16300.0,46.9457,46.9532,46.8639,46.9383,16300.0
2012-06-22 10:00:00,63.08,63.14,63.05,63.08,14400.0,46.9457,46.9904,46.9234,46.9457,14400.0
2012-06-22 10:05:00,63.06,63.12,62.92,62.92,23400.0,46.9308,46.9755,46.8266,46.8266,23400.0
2012-06-22 10:10:00,62.91,62.98,62.9,62.9,13700.0,46.8192,46.8713,46.8118,46.8118,13700.0
2012-06-22 10:15:00,62.9,62.97,62.78,62.78,16700.0,46.8118,46.8639,46.7225,46.7225,16700.0
2012-06-22 10:20:00,62.79,62.87,62.76,62.77,22000.0,46.7299,46.7894,46.7076,46.715,22000.0
2012-06-22 10:25:00,62.77,62.89,62.77,62.79,27100.0,46.715,46.8043,46.715,46.7299,27100.0
2012-06-22 10:30:00,62.8,62.82,62.63,62.74,47500.0,46.7373,46.7522,46.6108,46.6927,47500.0
2012-06-22 10:35:00,62.75,62.8,62.63,62.65,17700.0,46.7001,46.7373,46.6108,46.6257,17700.0
2012-06-22 10:40:00,62.64,62.68,62.62,62.67,20700.0,46.6183,46.648,46.6034,46.6406,20700.0
2012-06-22 10:45:00,62.66,62.69,62.63,62.67,10100.0,46.6331,46.6555,46.6108,46.6406,10100.0
2012-06-22 10:50:00,62.68,62.75,62.66,62.74,29900.0,46.648,46.7001,46.6331,46.6927,29900.0
2012-06-22 10:55:00,62.73,62.76,62.67,62.69,24200.0,46.6852,46.7076,46.6406,46.6555,24200.0
2012-06-22 11:00:00,62.68,62.91,62.67,62.91,17800.0,46.648,46.8192,46.6406,46.8192,17800.0
2012-06-22 11:05:00,62.91,62.91,62.79,62.83,17900.0,46.8192,46.8192,46.7299,46.7597,17900.0
2012-06-22 11:10:00,62.81,62.81,62.68,62.79,16800.0,46.7448,46.7448,46.648,46.7299,16800.0
2012-06-22 11:15:00,62.8,62.87,62.76,62.85,17400.0,46.7373,46.7894,46.7076,46.7746,17400.0
2012-06-22 11:20:00,62.85,62.88,62.76,62.76,9800.0,46.7746,46.7969,46.7076,46.7076,9800.0
2012-06-22 11:25:00,62.77,62.83,62.71,62.71,18200.0,46.715,46.7597,46.6704,46.6704,18200.0
2012-06-22 11:30:00,62.72,62.78,62.72,62.77,11900.0,46.6778,46.7225,46.6778,46.715,11900.0
2012-06-22 11:35:00,62.77,62.79,62.75,62.79,13300.0,46.715,46.7299,46.7001,46.7299,13300.0
2012-06-22 11:40:00,62.8,62.84,62.77,62.83,13500.0,46.7373,46.7671,46.715,46.7597,13500.0
2012-06-22 11:45:00,62.82,62.88,62.82,62.83,10000.0,46.7522,46.7969,46.7522,46.7597,10000.0
2012-06-22 11:50:00,62.83,62.86,62.81,62.81,11400.0,46.7597,46.782,46.7448,46.7448,11400.0
2012-06-22 11:55:00,62.81,62.87,62.81,62.86,13200.0,46.7448,46.7894,46.7448,46.782,13200.0
2012-06-22 12:00:00,62.87,62.88,62.83,62.83,6800.0,46.7894,46.7969,46.7597,46.7597,6800.0
2012-06-22 12:05:00,62.83,62.87,62.8,62.81,12900.0,46.7597,46.7894,46.7373,46.7448,12900.0
2012-06-22 12:10:00,62.81,62.88,62.81,62.86,9700.0,46.7448,46.7969,46.7448,46.782,9700.0
2012-06-22 12:15:00,62.84,62.87,62.83,62.83,7100.0,46.7671,46.7894,46.7597,46.7597,7100.0
2012-06-22 12:20:00,62.84,62.84,62.78,62.78,7800.0,46.7671,46.7671,46.7225,46.7225,7800.0
2012-06-22 12:25:00,62.78,62.87,62.78,62.83,11000.0,46.7225,46.7894,46.7225,46.7597,11000.0
2012-06-22 12:30:00,62.84,62.85,62.82,62.83,5100.0,46.7671,46.7746,46.7522,46.7597,5100.0
2012-06-22 12:35:00,62.85,62.9,62.85,62.85,10500.0,46.7746,46.8118,46.7746,46.7746,10500.0
2012-06-22 12:40:00,62.85,62.92,62.85,62.91,5100.0,46.7746,46.8266,46.7746,46.8192,5100.0
2012-06-22 12:45:00,62.91,62.93,62.89,62.9,7000.0,46.8192,46.8341,46.8043,46.8118,7000.0
2012-06-22 12:50:00,62.91,62.91,62.89,62.89,5600.0,46.8192,46.8192,46.8043,46.8043,5600.0
2012-06-22 12:55:00,62.89,62.93,62.88,62.89,9100.0,46.8043,46.8341,46.7969,46.8043,9100.0
2012-06-22 13:00:00,62.9,62.92,62.89,62.9,7400.0,46.8118,46.8266,46.8043,46.8118,7400.0
2012-06-22 13:05:00,62.9,62.92,62.88,62.92,15000.0,46.8118,46.8266,46.7969,46.8266,15000.0
2012-06-22 13:10:00,62.92,62.95,62.9,62.95,12900.0,46.8266,46.849,46.8118,46.849,12900.0
2012-06-22 13:15:00,62.96,62.96,62.9,62.9,5700.0,46.8564,46.8564,46.8118,46.8118,5700.0
2012-06-22 13:20:00,62.92,62.96,62.92,62.95,4800.0,46.8266,46.8564,46.8266,46.849,4800.0
2012-06-22 13:25:00,62.96,62.98,62.95,62.96,6800.0,46.8564,46.8713,46.849,46.8564,6800.0
2012-06-22 13:30:00,62.95,62.99,62.95,62.99,4400.0,46.849,46.8787,46.849,46.8787,4400.0
2012-06-22 13:35:00,63.0,63.07,63.0,63.03,12200.0,46.8862,46.9383,46.8862,46.9085,12200.0
2012-06-22 13:40:00,63.05,63.05,62.99,63.02,9300.0,46.9234,46.9234,46.8787,46.9011,9300.0
2012-06-22 13:45:00,63.04,63.05,63.01,63.02,4200.0,46.916,46.9234,46.8936,46.9011,4200.0
2012-06-22 13:50:00,63.01,63.01,62.99,63.01,12200.0,46.8936,46.8936,46.8787,46.8936,12200.0
2012-06-22 13:55:00,63.01,63.03,63.0,63.01,3800.0,46.8936,46.9085,46.8862,46.8936,3800.0
2012-06-22 14:00:00,63.02,63.1,63.01,63.09,10400.0,46.9011,46.9606,46.8936,46.9532,10400.0
2012-06-22 14:05:00,63.09,63.1,63.07,63.09,11800.0,46.9532,46.9606,46.9383,46.9532,11800.0
2012-06-22 14:10:00,63.09,63.09,63.05,63.08,5300.0,46.9532,46.9532,46.9234,46.9457,5300.0
2012-06-22 14:15:00,63.07,63.08,63.05,63.06,8300.0,46.9383,46.9457,46.9234,46.9308,8300.0
2012-06-22 14:20:00,63.07,63.11,63.06,63.11,9100.0,46.9383,46.968,46.9308,46.968,9100.0
2012-06-22 14:25:00,63.11,63.12,63.09,63.11,5700.0,46.968,46.9755,46.9532,46.968,5700.0
2012-06-22 14:30:00,63.1,63.15,63.1,63.14,8400.0,46.9606,46.9978,46.9606,46.9904,8400.0
2012-06-22 14:35:00,63.15,63.16,63.1,63.13,10800.0,46.9978,47.0053,46.9606,46.9829,10800.0
2012-06-22 14:40:00,63.14,63.18,63.14,63.18,11400.0,46.9904,47.0201,46.9904,47.0201,11400.0
2012-06-22 14:45:00,63.16,63.23,63.16,63.23,14500.0,47.0053,47.0574,47.0053,47.0574,14500.0
2012-06-22 14:50:00,63.24,63.28,63.24,63.28,18600.0,47.0648,47.0946,47.0648,47.0946,18600.0
2012-06-22 14:55:00,63.28,63.31,63.27,63.3,10100.0,47.0946,47.1169,47.0871,47.1095,10100.0
2012-06-22 15:00:00,63.29,63.31,63.25,63.25,11800.0,47.102,47.1169,47.0722,47.0722,11800.0
2012-06-22 15:05:00,63.24,63.3,63.23,63.28,11500.0,47.0648,47.1095,47.0574,47.0946,11500.0
2012-06-22 15:10:00,63.28,63.34,63.28,63.33,12700.0,47.0946,47.1392,47.0946,47.1318,12700.0
2012-06-22 15:15:00,63.33,63.35,63.33,63.33,17600.0,47.1318,47.1467,47.1318,47.1318,17600.0
2012-06-22 15:20:00,63.33,63.35,63.31,63.32,23200.0,47.1318,47.1467,47.1169,47.1243,23200.0
2012-06-22 15:25:00,63.33,63.34,63.32,63.34,10500.0,47.1318,47.1392,47.1243,47.1392,10500.0
2012-06-22 15:30:00,63.34,63.38,63.26,63.27,37600.0,47.1392,47.169,47.0797,47.0871,37600.0
2012-06-22 15:35:00,63.27,63.4,63.26,63.39,21700.0,47.0871,47.1839,47.0797,47.1764,21700.0
2012-06-22 15:40:00,63.39,63.43,63.36,63.42,31200.0,47.1764,47.2062,47.1541,47.1988,31200.0
2012-06-22 15:45:00,63.43,63.5,63.43,63.47,54700.0,47.2062,47.2583,47.2062,47.236,54700.0
2012-06-22 15:50:00,63.48,63.54,63.43,63.54,42200.0,47.2434,47.2881,47.2062,47.2881,42200.0
2012-06-22 15:55:00,63.53,63.54,63.28,63.29,212000.0,47.2806,47.2881,47.0946,47.102,212000.0
2012-06-25 09:30:00,62.77,62.77,62.55,62.62,16300.0,46.715,46.715,46.5513,46.6034,16300.0
2012-06-25 09:35:00,62.59,62.63,62.51,62.53,17900.0,46.5811,46.6108,46.5215,46.5364,17900.0
2012-06-25 09:40:00,62.53,62.64,62.45,62.64,13300.0,46.5364,46.6183,46.4769,46.6183,13300.0
2012-06-25 09:45:00,62.64,62.65,62.5,62.57,9800.0,46.6183,46.6257,46.5141,46.5662,9800.0
2012-06-25 09:50:00,62.6,62.61,62.46,62.52,13500.0,46.5885,46.5959,46.4843,46.529,13500.0
2012-06-25 09:55:00,62.55,62.62,62.54,62.59,6700.0,46.5513,46.6034,46.5438,46.5811,6700.0
2012-06-25 10:00:00,62.61,62.71,62.57,62.62,9500.0,46.5959,46.6704,46.5662,46.6034,9500.0
2012-06-25 10:05:00,62.58,62.65,62.54,62.55,4600.0,46.5736,46.6257,46.5438,46.5513,4600.0
2012-06-25 10:10:00,62.56,62.56,62.46,62.51,5400.0,46.5587,46.5587,46.4843,46.5215,5400.0
2012-06-25 10:15:00,62.5,62.5,62.42,62.46,5200.0,46.5141,46.5141,46.4545,46.4843,5200.0
2012-06-25 10:20:00,62.46,62.47,62.43,62.44,4900.0,46.4843,46.4917,46.462,46.4694,4900.0
2012-06-25 10:25:00,62.44,62.44,62.35,62.35,10800.0,46.4694,46.4694,46.4024,46.4024,10800.0
2012-06-25 10:30:00,62.35,62.44,62.35,62.36,11100.0,46.4024,46.4694,46.4024,46.4099,11100.0
2012-06-25 10:35:00,62.37,62.41,62.35,62.38,8100.0,46.4173,46.4471,46.4024,46.4248,8100.0
2012-06-25 10:40:00,62.36,62.37,62.3,62.32,6100.0,46.4099,46.4173,46.3652,46.3801,6100.0
2012-06-25 10:45:00,62.3,62.35,62.27,62.35,13600.0,46.3652,46.4024,46.3429,46.4024,13600.0
2012-06-25 10:50:00,62.33,62.39,62.32,62.39,11700.0,46.3876,46.4322,46.3801,46.4322,11700.0
2012-06-25 10:55:00,62.39,62.41,62.32,62.33,9500.0,46.4322,46.4471,46.3801,46.3876,9500.0
2012-06-25 11:00:00,62.33,62.35,62.25,62.25,10700.0,46.3876,46.4024,46.328,46.328,10700.0
2012-06-25 11:05:00,62.25,62.27,62.23,62.25,14000.0,46.328,46.3429,46.3131,46.328,14000.0
2012-06-25 11:10:00,62.26,62.27,62.25,62.26,6000.0,46.3355,46.3429,46.328,46.3355,6000.0
2012-06-25 11:15:00,62.25,62.28,62.25,62.25,19200.0,46.328,46.3503,46.328,46.328,19200.0
2012-06-25 11:20:00,62.25,62.25,62.19,62.22,14900.0,46.328,46.328,46.2834,46.3057,14900.0
2012-06-25 11:25:00,62.23,62.23,62.16,62.18,11000.0,46.3131,46.3131,46.261,46.2759,11000.0
2012-06-25 11:30:00,62.18,62.19,62.15,62.16,14900.0,46.2759,46.2834,46.2536,46.261,14900.0
2012-06-25 11:35:00,62.15,62.18,62.15,62.15,16100.0,46.2536,46.2759,46.2536,46.2536,16100.0
2012-06-25 11:40:00,62.15,62.2,62.15,62.19,7500.0,46.2536,46.2908,46.2536,46.2834,7500.0
2012-06-25 11:45:00,62.2,62.2,62.15,62.15,6900.0,46.2908,46.2908,46.2536,46.2536,6900.0
2012-06-25 11:50:00,62.16,62.16,62.15,62.16,7300.0,46.261,46.261,46.2536,46.261,7300.0
2012-06-25 11:55:00,62.16,62.18,62.1,62.11,13200.0,46.261,46.2759,46.2164,46.2238,13200.0
2012-06-25 12:00:00,62.11,62.18,62.1,62.15,9000.0,46.2238,46.2759,46.2164,46.2536,9000.0
2012-06-25 12:05:00,62.15,62.18,62.15,62.18,4100.0,46.2536,46.2759,46.2536,46.2759,4100.0
2012-06-25 12:10:00,62.18,62.18,62.15,62.16,4900.0,46.2759,46.2759,46.2536,46.261,4900.0
2012-06-25 12:15:00,62.16,62.25,62.16,62.25,8300.0,46.261,46.328,46.261,46.328,8300.0
2012-06-25 12:20:00,62.26,62.27,62.22,62.24,5200.0,46.3355,46.3429,46.3057,46.3206,5200.0
2012-06-25 12:25:00,62.21,62.22,62.18,62.19,5300.0,46.2982,46.3057,46.2759,46.2834,5300.0
2012-06-25 12:30:00,62.18,62.19,62.18,62.18,3600.0,46.2759,46.2834,46.2759,46.2759,3600.0
2012-06-25 12:35:00,62.18,62.18,62.14,62.15,4900.0,46.2759,46.2759,46.2462,46.2536,4900.0
2012-06-25 12:40:00,62.15,62.2,62.15,62.17,8100.0,46.2536,46.2908,46.2536,46.2685,8100.0
2012-06-25 12:45:00,62.19,62.2,62.18,62.19,3400.0,46.2834,46.2908,46.2759,46.2834,3400.0
2012-06-25 12:50:00,62.17,62.19,62.17,62.19,5300.0,46.2685,46.2834,46.2685,46.2834,5300.0
2012-06-25 12:55:00,62.19,62.19,62.16,62.17,4200.0,46.2834,46.2834,46.261,46.2685,4200.0
2012-06-25 13:00:00,62.16,62.16,62.12,62.13,2900.0,46.261,46.261,46.2313,46.2387,2900.0
2012-06-25 13:05:00,62.12,62.15,62.11,62.13,6600.0,46.2313,46.2536,46.2238,46.2387,6600.0
2012-06-25 13:10:00,62.13,62.15,62.13,62.14,4000.0,46.2387,46.2536,46.2387,46.2462,4000.0
2012-06-25 13:15:00,62.13,62.14,62.11,62.11,5400.0,46.2387,46.2462,46.2238,46.2238,5400.0
2012-06-25 13:20:00,62.12,62.15,62.12,62.14,4700.0,46.2313,46.2536,46.2313,46.2462,4700.0
2012-06-25 13:25:00,62.15,62.21,62.15,62.21,8300.0,46.2536,46.2982,46.2536,46.2982,8300.0
2012-06-25 13:30:00,62.21,62.27,62.2,62.23,11900.0,46.2982,46.3429,46.2908,46.3131,11900.0
2012-06-25 13:35:00,62.24,62.29,62.23,62.27,9400.0,46.3206,46.3578,46.3131,46.3429,9400.0
2012-06-25 13:40:00,62.28,62.28,62.24,62.26,4300.0,46.3503,46.3503,46.3206,46.3355,4300.0
2012-06-25 13:45:00,62.26,62.29,62.26,62.27,4100.0,46.3355,46.3578,46.3355,46.3429,4100.0
2012-06-25 13:50:00,62.27,62.27,62.25,62.25,4500.0,46.3429,46.3429,46.328,46.328,4500.0
2012-06-25 13:55:00,62.25,62.28,62.25,62.26,6500.0,46.328,46.3503,46.328,46.3355,6500.0
2012-06-25 14:00:00,62.26,62.28,62.26,62.28,7800.0,46.3355,46.3503,46.3355,46.3503,7800.0
2012-06-25 14:05:00,62.29,62.29,62.25,62.26,9400.0,46.3578,46.3578,46.328,46.3355,9400.0
2012-06-25 14:10:00,62.27,62.29,62.27,62.27,6400.0,46.3429,46.3578,46.3429,46.3429,6400.0
2012-06-25 14:15:00,62.29,62.34,62.28,62.29,7300.0,46.3578,46.395,46.3503,46.3578,7300.0
2012-06-25 14:20:00,62.28,62.31,62.27,62.31,6300.0,46.3503,46.3727,46.3429,46.3727,6300.0
2012-06-25 14:25:00,62.3,62.3,62.26,62.27,7600.0,46.3652,46.3652,46.3355,46.3429,7600.0
2012-06-25 14:30:00,62.27,62.28,62.26,62.27,8100.0,46.3429,46.3503,46.3355,46.3429,8100.0
2012-06-25 14:35:00,62.27,62.29,62.25,62.28,5500.0,46.3429,46.3578,46.328,46.3503,5500.0
2012-06-25 14:40:00,62.28,62.28,62.26,62.26,6900.0,46.3503,46.3503,46.3355,46.3355,6900.0
2012-06-25 14:45:00,62.26,62.27,62.25,62.25,9400.0,46.3355,46.3429,46.328,46.328,9400.0
2012-06-25 14:50:00,62.25,62.26,62.25,62.26,15000.0,46.328,46.3355,46.328,46.3355,15000.0
2012-06-25 14:55:00,62.26,62.26,62.23,62.23,12100.0,46.3355,46.3355,46.3131,46.3131,12100.0
2012-06-25 15:00:00,62.23,62.26,62.23,62.25,15500.0,46.3131,46.3355,46.3131,46.328,15500.0
2012-06-25 15:05:00,62.25,62.29,62.25,62.27,26800.0,46.328,46.3578,46.328,46.3429,26800.0
2012-06-25 15:10:00,62.26,62.3,62.25,62.28,13800.0,46.3355,46.3652,46.328,46.3503,13800.0
2012-06-25 15:15:00,62.28,62.28,62.25,62.28,11700.0,46.3503,46.3503,46.328,46.3503,11700.0
2012-06-25 15:20:00,62.28,62.33,62.24,62.32,18000.0,46.3503,46.3876,46.3206,46.3801,18000.0
2012-06-25 15:25:00,62.33,62.37,62.31,62.34,30300.0,46.3876,46.4173,46.3727,46.395,30300.0
2012-06-25 15:30:00,62.34,62.38,62.28,62.29,21500.0,46.395,46.4248,46.3503,46.3578,21500.0
2012-06-25 15:35:00,62.29,62.39,62.26,62.33,21900.0,46.3578,46.4322,46.3355,46.3876,21900.0
2012-06-25 15:40:00,62.33,62.37,62.29,62.31,28000.0,46.3876,46.4173,46.3578,46.3727,28000.0
2012-06-25 15:45:00,62.32,62.37,62.31,62.33,18000.0,46.3801,46.4173,46.3727,46.3876,18000.0
2012-06-25 15:50:00,62.33,62.34,62.21,62.24,30800.0,46.3876,46.395,46.2982,46.3206,30800.0
2012-06-25 15:55:00,62.24,62.3,62.2,62.23,91900.0,46.3206,46.3652,46.2908,46.3131,91900.0
2012-06-26 09:30:00,62.32,62.55,62.31,62.5,27600.0,46.3801,46.5513,46.3727,46.5141,27600.0
2012-06-26 09:35:00,62.51,62.58,62.39,62.51,16300.0,46.5215,46.5736,46.4322,46.5215,16300.0
2012-06-26 09:40:00,62.55,62.57,62.34,62.35,10500.0,46.5513,46.5662,46.395,46.4024,10500.0
2012-06-26 09:45:00,62.33,62.36,62.3,62.32,7400.0,46.3876,46.4099,46.3652,46.3801,7400.0
2012-06-26 09:50:00,62.32,62.35,62.3,62.31,24100.0,46.3801,46.4024,46.3652,46.3727,24100.0
2012-06-26 09:55:00,62.32,62.38,62.27,62.27,10800.0,46.3801,46.4248,46.3429,46.3429,10800.0
2012-06-26 10:00:00,62.28,62.39,62.25,62.3,21200.0,46.3503,46.4322,46.328,46.3652,21200.0
2012-06-26 10:05:00,62.31,62.39,62.15,62.21,30000.0,46.3727,46.4322,46.2536,46.2982,30000.0
2012-06-26 10:10:00,62.23,62.23,62.05,62.05,9400.0,46.3131,46.3131,46.1792,46.1792,9400.0
2012-06-26 10:15:00,62.05,62.07,61.99,62.01,28600.0,46.1792,46.1941,46.1345,46.1494,28600.0
2012-06-26 10:20:00,61.98,62.09,61.96,62.01,13500.0,46.1271,46.2089,46.1122,46.1494,13500.0
2012-06-26 10:25:00,62.01,62.06,61.96,62.01,18100.0,46.1494,46.1866,46.1122,46.1494,18100.0
2012-06-26 10:30:00,62.0,62.04,61.96,61.99,14700.0,46.142,46.1717,46.1122,46.1345,14700.0
2012-06-26 10:35:00,61.95,61.99,61.94,61.99,8100.0,46.1047,46.1345,46.0973,46.1345,8100.0
2012-06-26 10:40:00,61.98,61.98,61.95,61.96,11000.0,46.1271,46.1271,46.1047,46.1122,11000.0
2012-06-26 10:45:00,61.95,61.95,61.82,61.84,12700.0,46.1047,46.1047,46.008,46.0229,12700.0
2012-06-26 10:50:00,61.85,62.0,61.79,61.99,12200.0,46.0303,46.142,45.9857,46.1345,12200.0
2012-06-26 10:55:00,61.99,62.0,61.92,61.93,18200.0,46.1345,46.142,46.0824,46.0899,18200.0
2012-06-26 11:00:00,61.93,62.04,61.93,62.04,26900.0,46.0899,46.1717,46.0899,46.1717,26900.0
2012-06-26 11:05:00,62.04,62.04,61.84,61.9,15300.0,46.1717,46.1717,46.0229,46.0675,15300.0
2012-06-26 11:10:00,61.9,61.94,61.78,61.91,10000.0,46.0675,46.0973,45.9782,46.075,10000.0
2012-06-26 11:15:00,61.92,61.99,61.89,61.96,18900.0,46.0824,46.1345,46.0601,46.1122,18900.0
2012-06-26 11:20:00,61.94,62.0,61.93,61.98,6700.0,46.0973,46.142,46.0899,46.1271,6700.0
2012-06-26 11:25:00,61.98,62.04,61.97,61.99,7700.0,46.1271,46.1717,46.1196,46.1345,7700.0
2012-06-26 11:30:00,61.99,62.05,61.97,61.99,9600.0,46.1345,46.1792,46.1196,46.1345,9600.0
2012-06-26 11:35:00,61.98,62.05,61.98,61.99,8100.0,46.1271,46.1792,46.1271,46.1345,8100.0
2012-06-26 11:40:00,61.99,62.0,61.93,61.98,7100.0,46.1345,46.142,46.0899,46.1271,7100.0
2012-06-26 11:45:00,61.98,62.11,61.96,62.09,15400.0,46.1271,46.2238,46.1122,46.2089,15400.0
2012-06-26 11:50:00,62.09,62.17,62.09,62.14,6600.0,46.2089,46.2685,46.2089,46.2462,6600.0
2012-06-26 11:55:00,62.14,62.14,62.11,62.13,4300.0,46.2462,46.2462,46.2238,46.2387,4300.0
2012-06-26 12:00:00,62.13,62.14,62.09,62.11,6200.0,46.2387,46.2462,46.2089,46.2238,6200.0
2012-06-26 12:05:00,62.11,62.18,62.09,62.15,11100.0,46.2238,46.2759,46.2089,46.2536,11100.0
2012-06-26 12:10:00,62.13,62.24,62.13,62.14,10500.0,46.2387,46.3206,46.2387,46.2462,10500.0
2012-06-26 12:15:00,62.15,62.19,62.15,62.15,6200.0,46.2536,46.2834,46.2536,46.2536,6200.0
2012-06-26 12:20:00,62.14,62.21,62.13,62.21,8000.0,46.2462,46.2982,46.2387,46.2982,8000.0
2012-06-26 12:25:00,62.22,62.22,62.17,62.18,4100.0,46.3057,46.3057,46.2685,46.2759,4100.0
2012-06-26 12:30:00,62.17,62.27,62.17,62.27,4400.0,46.2685,46.3429,46.2685,46.3429,4400.0
2012-06-26 12:35:00,62.26,62.28,62.23,62.27,7100.0,46.3355,46.3503,46.3131,46.3429,7100.0
2012-06-26 12:40:00,62.27,62.3,62.25,62.3,3400.0,46.3429,46.3652,46.328,46.3652,3400.0
2012-06-26 12:45:00,62.3,62.32,62.28,62.3,3800.0,46.3652,46.3801,46.3503,46.3652,3800.0
2012-06-26 12:50:00,62.3,62.3,62.25,62.26,5500.0,46.3652,46.3652,46.328,46.3355,5500.0
2012-06-26 12:55:00,62.28,62.28,62.24,62.24,2600.0,46.3503,46.3503,46.3206,46.3206,2600.0
2012-06-26 13:00:00,62.25,62.26,62.22,62.22,4600.0,46.328,46.3355,46.3057,46.3057,4600.0
2012-06-26 13:05:00,62.21,62.23,62.19,62.23,12200.0,46.2982,46.3131,46.2834,46.3131,12200.0
2012-06-26 13:10:00,62.23,62.28,62.23,62.25,3200.0,46.3131,46.3503,46.3131,46.328,3200.0
2012-06-26 13:15:00,62.26,62.27,62.23,62.26,2700.0,46.3355,46.3429,46.3131,46.3355,2700.0
2012-06-26 13:20:00,62.26,62.28,62.25,62.25,7800.0,46.3355,46.3503,46.328,46.328,7800.0
2012-06-26 13:25:00,62.25,62.26,62.23,62.23,4000.0,46.328,46.3355,46.3131,46.3131,4000.0
2012-06-26 13:30:00,62.24,62.24,62.16,62.18,6900.0,46.3206,46.3206,46.261,46.2759,6900.0
2012-06-26 13:35:00,62.19,62.25,62.18,62.25,3700.0,46.2834,46.328,46.2759,46.328,3700.0
2012-06-26 13:40:00,62.25,62.27,62.19,62.21,5600.0,46.328,46.3429,46.2834,46.2982,5600.0
2012-06-26 13:45:00,62.21,62.22,62.16,62.2,6600.0,46.2982,46.3057,46.261,46.2908,6600.0
2012-06-26 13:50:00,62.2,62.25,62.14,62.16,10000.0,46.2908,46.328,46.2462,46.261,10000.0
2012-06-26 13:55:00,62.15,62.15,62.11,62.13,19900.0,46.2536,46.2536,46.2238,46.2387,19900.0
2012-06-26 14:00:00,62.12,62.17,62.12,62.12,9500.0,46.2313,46.2685,46.2313,46.2313,9500.0
2012-06-26 14:05:00,62.12,62.19,62.12,62.19,8700.0,46.2313,46.2834,46.2313,46.2834,8700.0
2012-06-26 14:10:00,62.19,62.23,62.18,62.21,22200.0,46.2834,46.3131,46.2759,46.2982,22200.0
2012-06-26 14:15:00,62.21,62.22,62.18,62.2,39600.0,46.2982,46.3057,46.2759,46.2908,39600.0
2012-06-26 14:20:00,62.21,62.27,62.21,62.22,11400.0,46.2982,46.3429,46.2982,46.3057,11400.0
2012-06-26 14:25:00,62.22,62.23,62.2,62.2,13200.0,46.3057,46.3131,46.2908,46.2908,13200.0
2012-06-26 14:30:00,62.2,62.2,62.16,62.2,10700.0,46.2908,46.2908,46.261,46.2908,10700.0
2012-06-26 14:35:00,62.19,62.2,62.18,62.19,10500.0,46.2834,46.2908,46.2759,46.2834,10500.0
2012-06-26 14:40:00,62.19,62.21,62.17,62.17,17400.0,46.2834,46.2982,46.2685,46.2685,17400.0
2012-06-26 14:45:00,62.18,62.2,62.15,62.17,8300.0,46.2759,46.2908,46.2536,46.2685,8300.0
2012-06-26 14:50:00,62.16,62.16,62.07,62.1,31900.0,46.261,46.261,46.1941,46.2164,31900.0
2012-06-26 14:55:00,62.08,62.13,62.08,62.12,27500.0,46.2015,46.2387,46.2015,46.2313,27500.0
2012-06-26 15:00:00,62.11,62.17,62.1,62.15,13100.0,46.2238,46.2685,46.2164,46.2536,13100.0
2012-06-26 15:05:00,62.15,62.22,62.15,62.16,10500.0,46.2536,46.3057,46.2536,46.261,10500.0
2012-06-26 15:10:00,62.17,62.2,62.14,62.17,10300.0,46.2685,46.2908,46.2462,46.2685,10300.0
2012-06-26 15:15:00,62.15,62.22,62.15,62.18,11000.0,46.2536,46.3057,46.2536,46.2759,11000.0
2012-06-26 15:20:00,62.19,62.2,62.18,62.18,6800.0,46.2834,46.2908,46.2759,46.2759,6800.0
2012-06-26 15:25:00,62.18,62.18,62.08,62.16,11600.0,46.2759,46.2759,46.2015,46.261,11600.0
2012-06-26 15:30:00,62.15,62.17,62.12,62.16,8800.0,46.2536,46.2685,46.2313,46.261,8800.0
2012-06-26 15:35:00,62.17,62.19,62.15,62.16,20200.0,46.2685,46.2834,46.2536,46.261,20200.0
2012-06-26 15:40:00,62.16,62.21,62.12,62.17,25400.0,46.261,46.2982,46.2313,46.2685,25400.0
2012-06-26 15:45:00,62.17,62.18,62.1,62.14,22800.0,46.2685,46.2759,46.2164,46.2462,22800.0
2012-06-26 15:50:00,62.14,62.15,62.08,62.13,23000.0,46.2462,46.2536,46.2015,46.2387,23000.0
2012-06-26 15:55:00,62.12,62.13,61.97,61.98,61300.0,46.2313,46.2387,46.1196,46.1271,61300.0
2012-06-27 09:30:00,62.13,62.47,62.08,62.34,18800.0,46.2387,46.4917,46.2015,46.395,18800.0
2012-06-27 09:35:00,62.37,62.53,62.36,62.53,2600.0,46.4173,46.5364,46.4099,46.5364,2600.0
2012-06-27 09:40:00,62.51,62.58,62.38,62.49,8800.0,46.5215,46.5736,46.4248,46.5066,8800.0
2012-06-27 09:45:00,62.51,62.54,62.44,62.53,4400.0,46.5215,46.5438,46.4694,46.5364,4400.0
2012-06-27 09:50:00,62.55,62.59,62.51,62.57,9200.0,46.5513,46.5811,46.5215,46.5662,9200.0
2012-06-27 09:55:00,62.57,62.75,62.55,62.75,11000.0,46.5662,46.7001,46.5513,46.7001,11000.0
2012-06-27 10:00:00,62.74,62.8,62.66,62.8,7100.0,46.6927,46.7373,46.6331,46.7373,7100.0
2012-06-27 10:05:00,62.81,62.97,62.79,62.94,20600.0,46.7448,46.8639,46.7299,46.8415,20600.0
2012-06-27 10:10:00,62.95,63.1,62.95,63.06,13800.0,46.849,46.9606,46.849,46.9308,13800.0
2012-06-27 10:15:00,63.07,63.09,62.99,63.06,13200.0,46.9383,46.9532,46.8787,46.9308,13200.0
2012-06-27 10:20:00,63.07,63.09,63.03,63.04,11100.0,46.9383,46.9532,46.9085,46.916,11100.0
2012-06-27 10:25:00,63.04,63.06,63.0,63.0,10100.0,46.916,46.9308,46.8862,46.8862,10100.0
2012-06-27 10:30:00,63.0,63.02,62.95,63.01,11500.0,46.8862,46.9011,46.849,46.8936,11500.0
2012-06-27 10:35:00,63.0,63.02,62.97,63.0,11100.0,46.8862,46.9011,46.8639,46.8862,11100.0
2012-06-27 10:40:00,63.02,63.02,62.93,63.0,9400.0,46.9011,46.9011,46.8341,46.8862,9400.0
2012-06-27 10:45:00,62.99,63.03,62.97,63.01,12600.0,46.8787,46.9085,46.8639,46.8936,12600.0
2012-06-27 10:50:00,63.0,63.02,62.98,63.0,5600.0,46.8862,46.9011,46.8713,46.8862,5600.0
2012-06-27 10:55:00,62.99,63.05,62.97,63.01,10400.0,46.8787,46.9234,46.8639,46.8936,10400.0
2012-06-27 11:00:00,63.0,63.05,63.0,63.01,14300.0,46.8862,46.9234,46.8862,46.8936,14300.0
2012-06-27 11:05:00,63.02,63.03,63.0,63.0,8000.0,46.9011,46.9085,46.8862,46.8862,8000.0
2012-06-27 11:10:00,63.0,63.0,62.91,62.91,7000.0,46.8862,46.8862,46.8192,46.8192,7000.0
2012-06-27 11:15:00,62.91,62.98,62.9,62.97,12100.0,46.8192,46.8713,46.8118,46.8639,12100.0
2012-06-27 11:20:00,62.96,62.99,62.94,62.98,6500.0,46.8564,46.8787,46.8415,46.8713,6500.0
2012-06-27 11:25:00,62.96,63.01,62.92,63.0,10300.0,46.8564,46.8936,46.8266,46.8862,10300.0
2012-06-27 11:30:00,63.01,63.07,63.01,63.07,8100.0,46.8936,46.9383,46.8936,46.9383,8100.0
2012-06-27 11:35:00,63.08,63.18,63.08,63.17,16600.0,46.9457,47.0201,46.9457,47.0127,16600.0
2012-06-27 11:40:00,63.16,63.19,63.13,63.13,10800.0,47.0053,47.0276,46.9829,46.9829,10800.0
2012-06-27 11:45:00,63.13,63.13,63.07,63.08,8700.0,46.9829,46.9829,46.9383,46.9457,8700.0
2012-06-27 11:50:00,63.08,63.13,63.05,63.11,7100.0,46.9457,46.9829,46.9234,46.968,7100.0
2012-06-27 11:55:00,63.11,63.12,63.09,63.12,5100.0,46.968,46.9755,46.9532,46.9755,5100.0
2012-06-27 12:00:00,63.08,63.14,63.08,63.11,5900.0,46.9457,46.9904,46.9457,46.968,5900.0
2012-06-27 12:05:00,63.13,63.19,63.13,63.16,7000.0,46.9829,47.0276,46.9829,47.0053,7000.0
2012-06-27 12:10:00,63.16,63.17,63.14,63.14,6000.0,47.0053,47.0127,46.9904,46.9904,6000.0
2012-06-27 12:15:00,63.13,63.13,63.1,63.12,6200.0,46.9829,46.9829,46.9606,46.9755,6200.0
2012-06-27 12:20:00,63.12,63.16,63.12,63.14,5300.0,46.9755,47.0053,46.9755,46.9904,5300.0
2012-06-27 12:25:00,63.14,63.2,63.13,63.2,13200.0,46.9904,47.035,46.9829,47.035,13200.0
2012-06-27 12:30:00,63.16,63.17,63.12,63.13,9000.0,47.0053,47.0127,46.9755,46.9829,9000.0
2012-06-27 12:35:00,63.13,63.19,63.13,63.17,3200.0,46.9829,47.0276,46.9829,47.0127,3200.0
2012-06-27 12:40:00,63.18,63.19,63.15,63.16,34500.0,47.0201,47.0276,46.9978,47.0053,34500.0
2012-06-27 12:45:00,63.17,63.23,63.17,63.19,7100.0,47.0127,47.0574,47.0127,47.0276,7100.0
2012-06-27 12:50:00,63.19,63.23,63.19,63.22,3100.0,47.0276,47.0574,47.0276,47.0499,3100.0
2012-06-27 12:55:00,63.21,63.21,63.17,63.17,2500.0,47.0425,47.0425,47.0127,47.0127,2500.0
2012-06-27 13:00:00,63.16,63.2,63.14,63.19,9200.0,47.0053,47.035,46.9904,47.0276,9200.0
2012-06-27 13:05:00,63.21,63.28,63.19,63.27,9400.0,47.0425,47.0946,47.0276,47.0871,9400.0
2012-06-27 13:10:00,63.26,63.3,63.26,63.28,4300.0,47.0797,47.1095,47.0797,47.0946,4300.0
2012-06-27 13:15:00,63.28,63.3,63.27,63.28,7100.0,47.0946,47.1095,47.0871,47.0946,7100.0
2012-06-27 13:20:00,63.29,63.3,63.24,63.26,12600.0,47.102,47.1095,47.0648,47.0797,12600.0
2012-06-27 13:25:00,63.24,63.26,63.21,63.21,5300.0,47.0648,47.0797,47.0425,47.0425,5300.0
2012-06-27 13:30:00,63.21,63.21,63.19,63.2,1900.0,47.0425,47.0425,47.0276,47.035,1900.0
2012-06-27 13:35:00,63.19,63.2,63.16,63.18,9400.0,47.0276,47.035,47.0053,47.0201,9400.0
2012-06-27 13:40:00,63.17,63.23,63.17,63.22,11900.0,47.0127,47.0574,47.0127,47.0499,11900.0
2012-06-27 13:45:00,63.21,63.25,63.2,63.23,6800.0,47.0425,47.0722,47.035,47.0574,6800.0
2012-06-27 13:50:00,63.24,63.24,63.19,63.19,13800.0,47.0648,47.0648,47.0276,47.0276,13800.0
2012-06-27 13:55:00,63.2,63.25,63.2,63.25,9300.0,47.035,47.0722,47.035,47.0722,9300.0
2012-06-27 14:00:00,63.25,63.26,63.18,63.18,6500.0,47.0722,47.0797,47.0201,47.0201,6500.0
2012-06-27 14:05:00,63.18,63.19,63.15,63.15,4900.0,47.0201,47.0276,46.9978,46.9978,4900.0
2012-06-27 14:10:00,63.15,63.2,63.15,63.15,16000.0,46.9978,47.035,46.9978,46.9978,16000.0
2012-06-27 14:15:00,63.16,63.22,63.16,63.21,7200.0,47.0053,47.0499,47.0053,47.0425,7200.0
2012-06-27 14:20:00,63.21,63.25,63.2,63.2,6300.0,47.0425,47.0722,47.035,47.035,6300.0
2012-06-27 14:25:00,63.21,63.24,63.2,63.21,6000.0,47.0425,47.0648,47.035,47.0425,6000.0
2012-06-27 14:30:00,63.21,63.22,63.19,63.22,7200.0,47.0425,47.0499,47.0276,47.0499,7200.0
2012-06-27 14:35:00,63.21,63.22,63.18,63.2,7500.0,47.0425,47.0499,47.0201,47.035,7500.0
2012-06-27 14:40:00,63.19,63.19,63.16,63.17,4100.0,47.0276,47.0276,47.0053,47.0127,4100.0
2012-06-27 14:45:00,63.17,63.22,63.17,63.21,14500.0,47.0127,47.0499,47.0127,47.0425,14500.0
2012-06-27 14:50:00,63.21,63.26,63.19,63.21,11800.0,47.0425,47.0797,47.0276,47.0425,11800.0
2012-06-27 14:55:00,63.2,63.22,63.17,63.18,13500.0,47.035,47.0499,47.0127,47.0201,13500.0
2012-06-27 15:00:00,63.17,63.19,63.13,63.13,8100.0,47.0127,47.0276,46.9829,46.9829,8100.0
2012-06-27 15:05:00,63.14,63.18,63.14,63.17,12300.0,46.9904,47.0201,46.9904,47.0127,12300.0
2012-06-27 15:10:00,63.16,63.26,63.16,63.23,12400.0,47.0053,47.0797,47.0053,47.0574,12400.0
2012-06-27 15:15:00,63.24,63.25,63.22,63.22,13700.0,47.0648,47.0722,47.0499,47.0499,13700.0
2012-06-27 15:20:00,63.22,63.28,63.21,63.25,23100.0,47.0499,47.0946,47.0425,47.0722,23100.0
2012-06-27 15:25:00,63.26,63.33,63.25,63.33,22000.0,47.0797,47.1318,47.0722,47.1318,22000.0
2012-06-27 15:30:00,63.33,63.34,63.27,63.3,19100.0,47.1318,47.1392,47.0871,47.1095,19100.0
2012-06-27 15:35:00,63.3,63.3,63.25,63.3,28000.0,47.1095,47.1095,47.0722,47.1095,28000.0
2012-06-27 15:40:00,63.29,63.34,63.27,63.32,41500.0,47.102,47.1392,47.0871,47.1243,41500.0
2012-06-27 15:45:00,63.31,63.32,63.19,63.19,42300.0,47.1169,47.1243,47.0276,47.0276,42300.0
2012-06-27 15:50:00,63.19,63.23,63.19,63.19,27800.0,47.0276,47.0574,47.0276,47.0276,27800.0
2012-06-27 15:55:00,63.2,63.24,63.17,63.23,37700.0,47.035,47.0648,47.0127,47.0574,37700.0
2012-06-28 09:30:00,62.84,63.11,62.73,62.73,23100.0,46.7671,46.968,46.6852,46.6852,23100.0
2012-06-28 09:35:00,62.78,62.84,62.72,62.75,25100.0,46.7225,46.7671,46.6778,46.7001,25100.0
2012-06-28 09:40:00,62.76,62.81,62.69,62.79,21500.0,46.7076,46.7448,46.6555,46.7299,21500.0
2012-06-28 09:45:00,62.77,62.83,62.71,62.79,14500.0,46.715,46.7597,46.6704,46.7299,14500.0
2012-06-28 09:50:00,62.78,62.79,62.71,62.71,11700.0,46.7225,46.7299,46.6704,46.6704,11700.0
2012-06-28 09:55:00,62.7,62.75,62.65,62.68,10000.0,46.6629,46.7001,46.6257,46.648,10000.0
2012-06-28 10:00:00,62.7,62.75,62.67,62.7,17400.0,46.6629,46.7001,46.6406,46.6629,17400.0
2012-06-28 10:05:00,62.7,62.73,62.22,62.46,46800.0,46.6629,46.6852,46.3057,46.4843,46800.0
2012-06-28 10:10:00,62.44,62.66,62.44,62.65,11100.0,46.4694,46.6331,46.4694,46.6257,11100.0
2012-06-28 10:15:00,62.64,62.75,62.64,62.7,16200.0,46.6183,46.7001,46.6183,46.6629,16200.0
2012-06-28 10:20:00,62.71,62.74,62.63,62.65,10800.0,46.6704,46.6927,46.6108,46.6257,10800.0
2012-06-28 10:25:00,62.64,62.67,62.54,62.55,7800.0,46.6183,46.6406,46.5438,46.5513,7800.0
2012-06-28 10:30:00,62.55,62.56,62.46,62.5,11400.0,46.5513,46.5587,46.4843,46.5141,11400.0
2012-06-28 10:35:00,62.48,62.48,62.3,62.36,7800.0,46.4992,46.4992,46.3652,46.4099,7800.0
2012-06-28 10:40:00,62.32,62.39,62.29,62.35,13800.0,46.3801,46.4322,46.3578,46.4024,13800.0
2012-06-28 10:45:00,62.36,62.43,62.36,62.41,6600.0,46.4099,46.462,46.4099,46.4471,6600.0
2012-06-28 10:50:00,62.41,62.43,62.37,62.4,4800.0,46.4471,46.462,46.4173,46.4396,4800.0
2012-06-28 10:55:00,62.4,62.43,62.34,62.43,4400.0,46.4396,46.462,46.395,46.462,4400.0
2012-06-28 11:00:00,62.43,62.43,62.34,62.4,5800.0,46.462,46.462,46.395,46.4396,5800.0
2012-06-28 11:05:00,62.4,62.48,62.4,62.48,6000.0,46.4396,46.4992,46.4396,46.4992,6000.0
2012-06-28 11:10:00,62.5,62.51,62.46,62.48,9500.0,46.5141,46.5215,46.4843,46.4992,9500.0
2012-06-28 11:15:00,62.47,62.52,62.47,62.52,3700.0,46.4917,46.529,46.4917,46.529,3700.0
2012-06-28 11:20:00,62.51,62.57,62.5,62.56,5700.0,46.5215,46.5662,46.5141,46.5587,5700.0
2012-06-28 11:25:00,62.56,62.61,62.55,62.6,7000.0,46.5587,46.5959,46.5513,46.5885,7000.0
2012-06-28 11:30:00,62.62,62.67,62.62,62.65,5200.0,46.6034,46.6406,46.6034,46.6257,5200.0
2012-06-28 11:35:00,62.63,62.67,62.6,62.62,6800.0,46.6108,46.6406,46.5885,46.6034,6800.0
2012-06-28 11:40:00,62.63,62.64,62.58,62.64,6100.0,46.6108,46.6183,46.5736,46.6183,6100.0
2012-06-28 11:45:00,62.63,62.64,62.61,62.61,2800.0,46.6108,46.6183,46.5959,46.5959,2800.0
2012-06-28 11:50:00,62.61,62.62,62.58,62.58,6400.0,46.5959,46.6034,46.5736,46.5736,6400.0
2012-06-28 11:55:00,62.59,62.67,62.58,62.67,4100.0,46.5811,46.6406,46.5736,46.6406,4100.0
2012-06-28 12:00:00,62.67,62.69,62.64,62.68,7600.0,46.6406,46.6555,46.6183,46.648,7600.0
2012-06-28 12:05:00,62.67,62.68,62.65,62.68,6100.0,46.6406,46.648,46.6257,46.648,6100.0
2012-06-28 12:10:00,62.69,62.7,62.68,62.68,3500.0,46.6555,46.6629,46.648,46.648,3500.0
2012-06-28 12:15:00,62.67,62.68,62.62,62.63,2900.0,46.6406,46.648,46.6034,46.6108,2900.0
2012-06-28 12:20:00,62.62,62.62,62.54,62.55,11900.0,46.6034,46.6034,46.5438,46.5513,11900.0
2012-06-28 12:25:00,62.54,62.58,62.54,62.55,7700.0,46.5438,46.5736,46.5438,46.5513,7700.0
2012-06-28 12:30:00,62.55,62.56,62.55,62.55,2600.0,46.5513,46.5587,46.5513,46.5513,2600.0
2012-06-28 12:35:00,62.55,62.59,62.54,62.58,5400.0,46.5513,46.5811,46.5438,46.5736,5400.0
2012-06-28 12:40:00,62.57,62.6,62.57,62.58,2600.0,46.5662,46.5885,46.5662,46.5736,2600.0
2012-06-28 12:45:00,62.58,62.59,62.56,62.57,4200.0,46.5736,46.5811,46.5587,46.5662,4200.0
2012-06-28 12:50:00,62.58,62.64,62.58,62.64,6700.0,46.5736,46.6183,46.5736,46.6183,6700.0
2012-06-28 12:55:00,62.63,62.64,62.61,62.63,11000.0,46.6108,46.6183,46.5959,46.6108,11000.0
2012-06-28 13:00:00,62.62,62.67,62.6,62.65,26300.0,46.6034,46.6406,46.5885,46.6257,26300.0
2012-06-28 13:05:00,62.66,62.71,62.61,62.7,30000.0,46.6331,46.6704,46.5959,46.6629,30000.0
2012-06-28 13:10:00,62.69,62.7,62.65,62.65,4100.0,46.6555,46.6629,46.6257,46.6257,4100.0
2012-06-28 13:15:00,62.64,62.64,62.62,62.62,3300.0,46.6183,46.6183,46.6034,46.6034,3300.0
2012-06-28 13:20:00,62.63,62.67,62.63,62.64,5000.0,46.6108,46.6406,46.6108,46.6183,5000.0
2012-06-28 13:25:00,62.63,62.72,62.63,62.67,8900.0,46.6108,46.6778,46.6108,46.6406,8900.0
2012-06-28 13:30:00,62.67,62.67,62.65,62.65,2300.0,46.6406,46.6406,46.6257,46.6257,2300.0
2012-06-28 13:35:00,62.65,62.65,62.61,62.61,5400.0,46.6257,46.6257,46.5959,46.5959,5400.0
2012-06-28 13:40:00,62.61,62.62,62.56,62.62,6200.0,46.5959,46.6034,46.5587,46.6034,6200.0
2012-06-28 13:45:00,62.62,62.64,62.58,62.6,7200.0,46.6034,46.6183,46.5736,46.5885,7200.0
2012-06-28 13:50:00,62.61,62.66,62.61,62.64,7700.0,46.5959,46.6331,46.5959,46.6183,7700.0
2012-06-28 13:55:00,62.63,62.73,62.62,62.73,8400.0,46.6108,46.6852,46.6034,46.6852,8400.0
2012-06-28 14:00:00,62.74,62.74,62.7,62.73,6300.0,46.6927,46.6927,46.6629,46.6852,6300.0
2012-06-28 14:05:00,62.73,62.75,62.63,62.63,13800.0,46.6852,46.7001,46.6108,46.6108,13800.0
2012-06-28 14:10:00,62.63,62.66,62.61,62.65,5000.0,46.6108,46.6331,46.5959,46.6257,5000.0
2012-06-28 14:15:00,62.64,62.64,62.58,62.6,11600.0,46.6183,46.6183,46.5736,46.5885,11600.0
2012-06-28 14:20:00,62.6,62.61,62.56,62.59,3600.0,46.5885,46.5959,46.5587,46.5811,3600.0
2012-06-28 14:25:00,62.58,62.59,62.57,62.58,4200.0,46.5736,46.5811,46.5662,46.5736,4200.0
2012-06-28 14:30:00,62.58,62.62,62.52,62.61,8800.0,46.5736,46.6034,46.529,46.5959,8800.0
2012-06-28 14:35:00,62.61,62.63,62.57,62.57,7400.0,46.5959,46.6108,46.5662,46.5662,7400.0
2012-06-28 14:40:00,62.56,62.62,62.56,62.62,11200.0,46.5587,46.6034,46.5587,46.6034,11200.0
2012-06-28 14:45:00,62.62,62.65,62.61,62.64,12300.0,46.6034,46.6257,46.5959,46.6183,12300.0
2012-06-28 14:50:00,62.65,62.66,62.62,62.64,9600.0,46.6257,46.6331,46.6034,46.6183,9600.0
2012-06-28 14:55:00,62.64,62.68,62.63,62.64,10100.0,46.6183,46.648,46.6108,46.6183,10100.0
2012-06-28 15:00:00,62.65,62.71,62.65,62.67,9300.0,46.6257,46.6704,46.6257,46.6406,9300.0
2012-06-28 15:05:00,62.67,62.79,62.63,62.76,15700.0,46.6406,46.7299,46.6108,46.7076,15700.0
2012-06-28 15:10:00,62.74,62.74,62.68,62.69,12100.0,46.6927,46.6927,46.648,46.6555,12100.0
2012-06-28 15:15:00,62.69,62.73,62.68,62.72,9800.0,46.6555,46.6852,46.648,46.6778,9800.0
2012-06-28 15:20:00,62.72,62.78,62.7,62.73,12500.0,46.6778,46.7225,46.6629,46.6852,12500.0
2012-06-28 15:25:00,62.72,62.77,62.67,62.77,14700.0,46.6778,46.715,46.6406,46.715,14700.0
2012-06-28 15:30:00,62.76,63.05,62.74,62.98,28500.0,46.7076,46.9234,46.6927,46.8713,28500.0
2012-06-28 15:35:00,62.99,63.19,62.94,63.18,26700.0,46.8787,47.0276,46.8415,47.0201,26700.0
2012-06-28 15:40:00,63.16,63.17,63.03,63.08,32200.0,47.0053,47.0127,46.9085,46.9457,32200.0
2012-06-28 15:45:00,63.09,63.25,63.04,63.2,39700.0,46.9532,47.0722,46.916,47.035,39700.0
2012-06-28 15:50:00,63.2,63.24,63.11,63.11,39800.0,47.035,47.0648,46.968,46.968,39800.0
2012-06-28 15:55:00,63.11,63.2,63.1,63.17,73200.0,46.968,47.035,46.9606,47.0127,73200.0
2012-06-29 09:30:00,64.65,64.92,64.41,64.68,68100.0,48.1142,48.3151,47.9355,48.1365,68100.0
2012-06-29 09:35:00,64.68,64.75,64.58,64.69,16100.0,48.1365,48.1886,48.0621,48.1439,16100.0
2012-06-29 09:40:00,64.71,65.01,64.7,64.98,25000.0,48.1588,48.3821,48.1514,48.3597,25000.0
2012-06-29 09:45:00,65.02,65.19,65.02,65.18,16800.0,48.3895,48.516,48.3895,48.5086,16800.0
2012-06-29 09:50:00,65.19,65.37,65.14,65.32,37200.0,48.516,48.65,48.4788,48.6128,37200.0
2012-06-29 09:55:00,65.31,65.31,65.22,65.29,22500.0,48.6053,48.6053,48.5384,48.5905,22500.0
2012-06-29 10:00:00,65.32,65.41,65.3,65.36,18700.0,48.6128,48.6798,48.5979,48.6426,18700.0
2012-06-29 10:05:00,65.36,65.37,65.31,65.37,11600.0,48.6426,48.65,48.6053,48.65,11600.0
2012-06-29 10:10:00,65.36,65.37,65.29,65.3,13300.0,48.6426,48.65,48.5905,48.5979,13300.0
2012-06-29 10:15:00,65.33,65.5,65.33,65.47,14800.0,48.6202,48.7467,48.6202,48.7244,14800.0
2012-06-29 10:20:00,65.47,65.5,65.45,65.47,31700.0,48.7244,48.7467,48.7095,48.7244,31700.0
2012-06-29 10:25:00,65.46,65.47,65.4,65.41,18700.0,48.717,48.7244,48.6723,48.6798,18700.0
2012-06-29 10:30:00,65.43,65.45,65.35,65.43,13200.0,48.6947,48.7095,48.6351,48.6947,13200.0
2012-06-29 10:35:00,65.41,65.41,65.3,65.3,8200.0,48.6798,48.6798,48.5979,48.5979,8200.0
2012-06-29 10:40:00,65.3,65.36,65.28,65.32,12700.0,48.5979,48.6426,48.583,48.6128,12700.0
2012-06-29 10:45:00,65.32,65.5,65.31,65.41,18800.0,48.6128,48.7467,48.6053,48.6798,18800.0
2012-06-29 10:50:00,65.42,65.5,65.42,65.48,8100.0,48.6872,48.7467,48.6872,48.7319,8100.0
2012-06-29 10:55:00,65.46,65.54,65.45,65.52,46800.0,48.717,48.7765,48.7095,48.7616,46800.0
2012-06-29 11:00:00,65.52,65.59,65.51,65.54,13800.0,48.7616,48.8137,48.7542,48.7765,13800.0
2012-06-29 11:05:00,65.54,65.55,65.44,65.46,20700.0,48.7765,48.784,48.7021,48.717,20700.0
2012-06-29 11:10:00,65.44,65.5,65.42,65.45,11900.0,48.7021,48.7467,48.6872,48.7095,11900.0
2012-06-29 11:15:00,65.45,65.52,65.44,65.51,7600.0,48.7095,48.7616,48.7021,48.7542,7600.0
2012-06-29 11:20:00,65.5,65.53,65.47,65.51,20600.0,48.7467,48.7691,48.7244,48.7542,20600.0
2012-06-29 11:25:00,65.52,65.52,65.5,65.52,7300.0,48.7616,48.7616,48.7467,48.7616,7300.0
2012-06-29 11:30:00,65.52,65.53,65.47,65.52,12600.0,48.7616,48.7691,48.7244,48.7616,12600.0
2012-06-29 11:35:00,65.52,65.54,65.49,65.49,6000.0,48.7616,48.7765,48.7393,48.7393,6000.0
2012-06-29 11:40:00,65.49,65.52,65.46,65.5,15700.0,48.7393,48.7616,48.717,48.7467,15700.0
2012-06-29 11:45:00,65.48,65.51,65.47,65.47,4700.0,48.7319,48.7542,48.7244,48.7244,4700.0
2012-06-29 11:50:00,65.46,65.51,65.44,65.49,7500.0,48.717,48.7542,48.7021,48.7393,7500.0
2012-06-29 11:55:00,65.48,65.49,65.45,65.48,6100.0,48.7319,48.7393,48.7095,48.7319,6100.0
2012-06-29 12:00:00,65.47,65.49,65.46,65.48,7500.0,48.7244,48.7393,48.717,48.7319,7500.0
2012-06-29 12:05:00,65.49,65.52,65.47,65.47,9200.0,48.7393,48.7616,48.7244,48.7244,9200.0
2012-06-29 12:10:00,65.46,65.46,65.42,65.42,18900.0,48.717,48.717,48.6872,48.6872,18900.0
2012-06-29 12:15:00,65.42,65.49,65.41,65.47,4700.0,48.6872,48.7393,48.6798,48.7244,4700.0
2012-06-29 12:20:00,65.44,65.47,65.43,65.47,4600.0,48.7021,48.7244,48.6947,48.7244,4600.0
2012-06-29 12:25:00,65.46,65.48,65.44,65.47,4900.0,48.717,48.7319,48.7021,48.7244,4900.0
2012-06-29 12:30:00,65.46,65.47,65.42,65.44,9000.0,48.717,48.7244,48.6872,48.7021,9000.0
2012-06-29 12:35:00,65.44,65.46,65.43,65.46,6900.0,48.7021,48.717,48.6947,48.717,6900.0
2012-06-29 12:40:00,65.44,65.48,65.42,65.46,8400.0,48.7021,48.7319,48.6872,48.717,8400.0
2012-06-29 12:45:00,65.46,65.47,65.43,65.46,4600.0,48.717,48.7244,48.6947,48.717,4600.0
2012-06-29 12:50:00,65.46,65.47,65.42,65.46,4400.0,48.717,48.7244,48.6872,48.717,4400.0
2012-06-29 12:55:00,65.45,65.51,65.42,65.47,5700.0,48.7095,48.7542,48.6872,48.7244,5700.0
2012-06-29 13:00:00,65.47,65.49,65.42,65.43,13400.0,48.7244,48.7393,48.6872,48.6947,13400.0
2012-06-29 13:05:00,65.4,65.41,65.35,65.36,9200.0,48.6723,48.6798,48.6351,48.6426,9200.0
2012-06-29 13:10:00,65.36,65.37,65.33,65.33,5600.0,48.6426,48.65,48.6202,48.6202,5600.0
2012-06-29 13:15:00,65.33,65.44,65.33,65.41,9400.0,48.6202,48.7021,48.6202,48.6798,9400.0
2012-06-29 13:20:00,65.41,65.48,65.39,65.45,11900.0,48.6798,48.7319,48.6649,48.7095,11900.0
2012-06-29 13:25:00,65.44,65.45,65.41,65.44,4400.0,48.7021,48.7095,48.6798,48.7021,4400.0
2012-06-29 13:30:00,65.42,65.46,65.41,65.46,3300.0,48.6872,48.717,48.6798,48.717,3300.0
2012-06-29 13:35:00,65.47,65.49,65.44,65.48,8500.0,48.7244,48.7393,48.7021,48.7319,8500.0
2012-06-29 13:40:00,65.48,65.52,65.48,65.51,7400.0,48.7319,48.7616,48.7319,48.7542,7400.0
2012-06-29 13:45:00,65.5,65.53,65.49,65.52,7800.0,48.7467,48.7691,48.7393,48.7616,7800.0
2012-06-29 13:50:00,65.51,65.52,65.47,65.51,9200.0,48.7542,48.7616,48.7244,48.7542,9200.0
2012-06-29 13:55:00,65.5,65.58,65.5,65.57,13600.0,48.7467,48.8063,48.7467,48.7988,13600.0
2012-06-29 14:00:00,65.57,65.58,65.55,65.56,10000.0,48.7988,48.8063,48.784,48.7914,10000.0
2012-06-29 14:05:00,65.57,65.57,65.43,65.43,18200.0,48.7988,48.7988,48.6947,48.6947,18200.0
2012-06-29 14:10:00,65.43,65.46,65.42,65.45,7800.0,48.6947,48.717,48.6872,48.7095,7800.0
2012-06-29 14:15:00,65.44,65.47,65.44,65.47,6300.0,48.7021,48.7244,48.7021,48.7244,6300.0
2012-06-29 14:20:00,65.47,65.47,65.44,65.45,9800.0,48.7244,48.7244,48.7021,48.7095,9800.0
2012-06-29 14:25:00,65.46,65.59,65.45,65.59,13900.0,48.717,48.8137,48.7095,48.8137,13900.0
2012-06-29 14:30:00,65.56,65.57,65.53,65.54,12800.0,48.7914,48.7988,48.7691,48.7765,12800.0
2012-06-29 14:35:00,65.54,65.59,65.53,65.58,14400.0,48.7765,48.8137,48.7691,48.8063,14400.0
2012-06-29 14:40:00,65.59,65.65,65.58,65.64,21300.0,48.8137,48.8584,48.8063,48.8509,21300.0
2012-06-29 14:45:00,65.64,65.67,65.61,65.65,12200.0,48.8509,48.8733,48.8286,48.8584,12200.0
2012-06-29 14:50:00,65.64,65.65,65.61,65.64,7400.0,48.8509,48.8584,48.8286,48.8509,7400.0
2012-06-29 14:55:00,65.63,65.7,65.62,65.69,12300.0,48.8435,48.8956,48.8361,48.8881,12300.0
2012-06-29 15:00:00,65.71,65.71,65.65,65.66,9500.0,48.903,48.903,48.8584,48.8658,9500.0
2012-06-29 15:05:00,65.66,65.71,65.66,65.7,9600.0,48.8658,48.903,48.8658,48.8956,9600.0
2012-06-29 15:10:00,65.7,65.74,65.7,65.71,28500.0,48.8956,48.9254,48.8956,48.903,28500.0
2012-06-29 15:15:00,65.7,65.72,65.69,65.72,12300.0,48.8956,48.9105,48.8881,48.9105,12300.0
2012-06-29 15:20:00,65.71,65.72,65.64,65.69,18100.0,48.903,48.9105,48.8509,48.8881,18100.0
2012-06-29 15:25:00,65.69,65.71,65.63,65.65,25400.0,48.8881,48.903,48.8435,48.8584,25400.0
2012-06-29 15:30:00,65.65,65.65,65.61,65.62,18200.0,48.8584,48.8584,48.8286,48.8361,18200.0
2012-06-29 15:35:00,65.63,65.73,65.62,65.66,43900.0,48.8435,48.9179,48.8361,48.8658,43900.0
2012-06-29 15:40:00,65.66,65.75,65.64,65.74,48100.0,48.8658,48.9328,48.8509,48.9254,48100.0
2012-06-29 15:45:00,65.75,65.85,65.69,65.84,75100.0,48.9328,49.0072,48.8881,48.9998,75100.0
2012-06-29 15:50:00,65.85,65.87,65.77,65.87,51700.0,49.0072,49.0221,48.9477,49.0221,51700.0
2012-06-29 15:55:00,65.86,65.95,65.85,65.95,141400.0,49.0147,49.0816,49.0072,49.0816,141400.0
2012-07-02 09:30:00,66.09,66.44,66.01,66.33,28900.0,49.1858,49.4463,49.1263,49.3645,28900.0
2012-07-02 09:35:00,66.36,66.36,66.07,66.13,17100.0,49.3868,49.3868,49.171,49.2156,17100.0
2012-07-02 09:40:00,66.14,66.25,66.06,66.07,22900.0,49.2231,49.3049,49.1635,49.171,22900.0
2012-07-02 09:45:00,66.08,66.42,66.07,66.41,19200.0,49.1784,49.4314,49.171,49.424,19200.0
2012-07-02 09:50:00,66.39,66.54,66.39,66.39,68300.0,49.4091,49.5207,49.4091,49.4091,68300.0
2012-07-02 09:55:00,66.4,66.42,66.14,66.14,28500.0,49.4165,49.4314,49.2231,49.2231,28500.0
2012-07-02 10:00:00,66.15,66.15,65.69,65.69,147700.0,49.2305,49.2305,48.8881,48.8881,147700.0
2012-07-02 10:05:00,65.69,65.74,65.54,65.61,31000.0,48.8881,48.9254,48.7765,48.8286,31000.0
2012-07-02 10:10:00,65.62,65.66,65.5,65.51,48000.0,48.8361,48.8658,48.7467,48.7542,48000.0
2012-07-02 10:15:00,65.5,65.75,65.49,65.72,25100.0,48.7467,48.9328,48.7393,48.9105,25100.0
2012-07-02 10:20:00,65.71,65.88,65.7,65.85,15000.0,48.903,49.0296,48.8956,49.0072,15000.0
2012-07-02 10:25:00,65.84,65.84,65.74,65.78,13500.0,48.9998,48.9998,48.9254,48.9551,13500.0
2012-07-02 10:30:00,65.76,65.8,65.72,65.74,15900.0,48.9402,48.97,48.9105,48.9254,15900.0
2012-07-02 10:35:00,65.72,65.8,65.7,65.77,14500.0,48.9105,48.97,48.8956,48.9477,14500.0
2012-07-02 10:40:00,65.76,65.86,65.76,65.83,14600.0,48.9402,49.0147,48.9402,48.9923,14600.0
2012-07-02 10:45:00,65.83,66.06,65.83,66.05,14100.0,48.9923,49.1635,48.9923,49.1561,14100.0
2012-07-02 10:50:00,66.06,66.15,66.04,66.15,19800.0,49.1635,49.2305,49.1486,49.2305,19800.0
2012-07-02 10:55:00,66.14,66.14,65.98,65.99,15700.0,49.2231,49.2231,49.104,49.1114,15700.0
2012-07-02 11:00:00,65.99,66.01,65.96,66.0,17500.0,49.1114,49.1263,49.0891,49.1189,17500.0
2012-07-02 11:05:00,66.0,66.09,66.0,66.07,23000.0,49.1189,49.1858,49.1189,49.171,23000.0
2012-07-02 11:10:00,66.07,66.07,65.85,65.85,18200.0,49.171,49.171,49.0072,49.0072,18200.0
2012-07-02 11:15:00,65.85,65.89,65.83,65.86,12800.0,49.0072,49.037,48.9923,49.0147,12800.0
2012-07-02 11:20:00,65.84,65.91,65.83,65.88,14300.0,48.9998,49.0519,48.9923,49.0296,14300.0
2012-07-02 11:25:00,65.88,65.88,65.82,65.82,7500.0,49.0296,49.0296,48.9849,48.9849,7500.0
2012-07-02 11:30:00,65.83,65.88,65.82,65.86,8900.0,48.9923,49.0296,48.9849,49.0147,8900.0
2012-07-02 11:35:00,65.87,65.97,65.87,65.91,12000.0,49.0221,49.0965,49.0221,49.0519,12000.0
2012-07-02 11:40:00,65.92,65.94,65.89,65.93,6700.0,49.0593,49.0742,49.037,49.0668,6700.0
2012-07-02 11:45:00,65.94,65.95,65.87,65.91,11200.0,49.0742,49.0816,49.0221,49.0519,11200.0
2012-07-02 11:50:00,65.92,65.97,65.91,65.91,13000.0,49.0593,49.0965,49.0519,49.0519,13000.0
2012-07-02 11:55:00,65.9,65.93,65.89,65.89,8800.0,49.0444,49.0668,49.037,49.037,8800.0
2012-07-02 12:00:00,65.88,65.88,65.84,65.84,6800.0,49.0296,49.0296,48.9998,48.9998,6800.0
2012-07-02 12:05:00,65.83,65.92,65.83,65.9,7900.0,48.9923,49.0593,48.9923,49.0444,7900.0
2012-07-02 12:10:00,65.91,65.97,65.9,65.91,11100.0,49.0519,49.0965,49.0444,49.0519,11100.0
2012-07-02 12:15:00,65.92,65.94,65.86,65.86,6400.0,49.0593,49.0742,49.0147,49.0147,6400.0
2012-07-02 12:20:00,65.86,65.93,65.86,65.93,4700.0,49.0147,49.0668,49.0147,49.0668,4700.0
2012-07-02 12:25:00,65.93,65.96,65.92,65.92,9300.0,49.0668,49.0891,49.0593,49.0593,9300.0
2012-07-02 12:30:00,65.92,65.94,65.88,65.88,11000.0,49.0593,49.0742,49.0296,49.0296,11000.0
2012-07-02 12:35:00,65.88,65.88,65.82,65.82,24300.0,49.0296,49.0296,48.9849,48.9849,24300.0
2012-07-02 12:40:00,65.83,65.85,65.83,65.84,12700.0,48.9923,49.0072,48.9923,48.9998,12700.0
2012-07-02 12:45:00,65.83,65.86,65.83,65.85,17900.0,48.9923,49.0147,48.9923,49.0072,17900.0
2012-07-02 12:50:00,65.85,65.9,65.83,65.85,55600.0,49.0072,49.0444,48.9923,49.0072,55600.0
2012-07-02 12:55:00,65.84,65.87,65.83,65.85,19300.0,48.9998,49.0221,48.9923,49.0072,19300.0
2012-07-02 13:00:00,65.85,65.85,65.83,65.84,17100.0,49.0072,49.0072,48.9923,48.9998,17100.0
2012-07-02 13:05:00,65.85,65.86,65.83,65.84,8700.0,49.0072,49.0147,48.9923,48.9998,8700.0
2012-07-02 13:10:00,65.85,65.85,65.82,65.84,11200.0,49.0072,49.0072,48.9849,48.9998,11200.0
2012-07-02 13:15:00,65.84,65.87,65.84,65.85,16900.0,48.9998,49.0221,48.9998,49.0072,16900.0
2012-07-02 13:20:00,65.85,65.86,65.84,65.84,13500.0,49.0072,49.0147,48.9998,48.9998,13500.0
2012-07-02 13:25:00,65.84,65.85,65.83,65.84,9200.0,48.9998,49.0072,48.9923,48.9998,9200.0
2012-07-02 13:30:00,65.85,65.86,65.84,65.85,19700.0,49.0072,49.0147,48.9998,49.0072,19700.0
2012-07-02 13:35:00,65.85,65.88,65.85,65.86,10700.0,49.0072,49.0296,49.0072,49.0147,10700.0
2012-07-02 13:40:00,65.86,65.86,65.83,65.85,10700.0,49.0147,49.0147,48.9923,49.0072,10700.0
2012-07-02 13:45:00,65.85,65.92,65.84,65.91,38100.0,49.0072,49.0593,48.9998,49.0519,38100.0
2012-07-02 13:50:00,65.91,65.95,65.91,65.94,6000.0,49.0519,49.0816,49.0519,49.0742,6000.0
2012-07-02 13:55:00,65.94,65.96,65.93,65.95,18000.0,49.0742,49.0891,49.0668,49.0816,18000.0
2012-07-02 14:00:00,65.95,65.96,65.92,65.92,15500.0,49.0816,49.0891,49.0593,49.0593,15500.0
2012-07-02 14:05:00,65.93,66.01,65.93,66.0,14400.0,49.0668,49.1263,49.0668,49.1189,14400.0
2012-07-02 14:10:00,66.01,66.09,66.01,66.06,21800.0,49.1263,49.1858,49.1263,49.1635,21800.0
2012-07-02 14:15:00,66.06,66.12,66.02,66.09,25800.0,49.1635,49.2082,49.1337,49.1858,25800.0
2012-07-02 14:20:00,66.1,66.16,66.06,66.11,16800.0,49.1933,49.2379,49.1635,49.2007,16800.0
2012-07-02 14:25:00,66.12,66.15,66.1,66.14,11400.0,49.2082,49.2305,49.1933,49.2231,11400.0
2012-07-02 14:30:00,66.14,66.17,66.14,66.16,16400.0,49.2231,49.2454,49.2231,49.2379,16400.0
2012-07-02 14:35:00,66.16,66.17,66.14,66.17,14500.0,49.2379,49.2454,49.2231,49.2454,14500.0
2012-07-02 14:40:00,66.17,66.17,66.12,66.12,18900.0,49.2454,49.2454,49.2082,49.2082,18900.0
2012-07-02 14:45:00,66.12,66.12,66.05,66.05,9800.0,49.2082,49.2082,49.1561,49.1561,9800.0
2012-07-02 14:50:00,66.06,66.09,66.06,66.09,11700.0,49.1635,49.1858,49.1635,49.1858,11700.0
2012-07-02 14:55:00,66.09,66.15,66.08,66.11,15300.0,49.1858,49.2305,49.1784,49.2007,15300.0
2012-07-02 15:00:00,66.11,66.11,66.04,66.05,20200.0,49.2007,49.2007,49.1486,49.1561,20200.0
2012-07-02 15:05:00,66.05,66.05,65.98,65.98,25600.0,49.1561,49.1561,49.104,49.104,25600.0
2012-07-02 15:10:00,65.98,65.98,65.92,65.94,16300.0,49.104,49.104,49.0593,49.0742,16300.0
2012-07-02 15:15:00,65.93,65.94,65.9,65.9,20100.0,49.0668,49.0742,49.0444,49.0444,20100.0
2012-07-02 15:20:00,65.9,65.93,65.88,65.9,18900.0,49.0444,49.0668,49.0296,49.0444,18900.0
2012-07-02 15:25:00,65.89,65.9,65.83,65.87,27500.0,49.037,49.0444,48.9923,49.0221,27500.0
2012-07-02 15:30:00,65.86,65.92,65.86,65.92,31400.0,49.0147,49.0593,49.0147,49.0593,31400.0
2012-07-02 15:35:00,65.93,65.98,65.93,65.95,37900.0,49.0668,49.104,49.0668,49.0816,37900.0
2012-07-02 15:40:00,65.96,65.96,65.94,65.95,28500.0,49.0891,49.0891,49.0742,49.0816,28500.0
2012-07-02 15:45:00,65.94,65.97,65.91,65.97,63500.0,49.0742,49.0965,49.0519,49.0965,63500.0
2012-07-02 15:50:00,65.97,66.0,65.96,65.98,57300.0,49.0965,49.1189,49.0891,49.104,57300.0
2012-07-02 15:55:00,65.98,66.04,65.94,66.02,146300.0,49.104,49.1486,49.0742,49.1337,146300.0
2012-07-03 09:30:00,65.54,65.94,65.54,65.88,54400.0,49.1525,49.4524,49.1525,49.4074,54400.0
2012-07-03 09:35:00,65.9,65.95,65.86,65.91,25500.0,49.4224,49.4599,49.3924,49.4299,25500.0
2012-07-03 09:40:00,65.9,65.96,65.87,65.95,19800.0,49.4224,49.4674,49.3999,49.4599,19800.0
2012-07-03 09:45:00,65.95,66.1,65.95,66.05,17900.0,49.4599,49.5724,49.4599,49.5349,17900.0
2012-07-03 09:50:00,66.05,66.2,66.03,66.18,13400.0,49.5349,49.6474,49.5199,49.6324,13400.0
2012-07-03 09:55:00,66.18,66.24,66.16,66.22,14400.0,49.6324,49.6774,49.6174,49.6624,14400.0
2012-07-03 10:00:00,66.23,66.34,66.23,66.34,27900.0,49.6699,49.7524,49.6699,49.7524,27900.0
2012-07-03 10:05:00,66.34,66.34,66.22,66.33,22400.0,49.7524,49.7524,49.6624,49.7449,22400.0
2012-07-03 10:10:00,66.33,66.33,66.16,66.16,14800.0,49.7449,49.7449,49.6174,49.6174,14800.0
2012-07-03 10:15:00,66.17,66.17,66.05,66.08,9700.0,49.6249,49.6249,49.5349,49.5574,9700.0
2012-07-03 10:20:00,66.08,66.17,66.08,66.17,8900.0,49.5574,49.6249,49.5574,49.6249,8900.0
2012-07-03 10:25:00,66.18,66.18,66.11,66.14,9300.0,49.6324,49.6324,49.5799,49.6024,9300.0
2012-07-03 10:30:00,66.14,66.15,66.08,66.09,13900.0,49.6024,49.6099,49.5574,49.5649,13900.0
2012-07-03 10:35:00,66.1,66.17,66.1,66.17,15700.0,49.5724,49.6249,49.5724,49.6249,15700.0
2012-07-03 10:40:00,66.15,66.17,66.04,66.05,16400.0,49.6099,49.6249,49.5274,49.5349,16400.0
2012-07-03 10:45:00,66.05,66.07,66.0,66.02,12200.0,49.5349,49.5499,49.4974,49.5124,12200.0
2012-07-03 10:50:00,66.0,66.01,65.95,65.95,12200.0,49.4974,49.5049,49.4599,49.4599,12200.0
2012-07-03 10:55:00,65.95,65.96,65.93,65.93,8000.0,49.4599,49.4674,49.4449,49.4449,8000.0
2012-07-03 11:00:00,65.93,65.96,65.92,65.94,11700.0,49.4449,49.4674,49.4374,49.4524,11700.0
2012-07-03 11:05:00,65.94,66.02,65.94,66.02,9300.0,49.4524,49.5124,49.4524,49.5124,9300.0
2012-07-03 11:10:00,66.02,66.03,65.98,66.03,8000.0,49.5124,49.5199,49.4824,49.5199,8000.0
2012-07-03 11:15:00,66.04,66.08,66.03,66.08,8300.0,49.5274,49.5574,49.5199,49.5574,8300.0
2012-07-03 11:20:00,66.07,66.12,66.07,66.12,12200.0,49.5499,49.5874,49.5499,49.5874,12200.0
2012-07-03 11:25:00,66.11,66.13,66.09,66.09,10800.0,49.5799,49.5949,49.5649,49.5649,10800.0
2012-07-03 11:30:00,66.1,66.1,66.06,66.06,6500.0,49.5724,49.5724,49.5424,49.5424,6500.0
2012-07-03 11:35:00,66.04,66.06,66.02,66.04,9700.0,49.5274,49.5424,49.5124,49.5274,9700.0
2012-07-03 11:40:00,66.03,66.03,65.94,65.95,11300.0,49.5199,49.5199,49.4524,49.4599,11300.0
2012-07-03 11:45:00,65.95,65.98,65.95,65.98,6200.0,49.4599,49.4824,49.4599,49.4824,6200.0
2012-07-03 11:50:00,65.97,65.99,65.97,65.98,5100.0,49.4749,49.4899,49.4749,49.4824,5100.0
2012-07-03 11:55:00,65.98,66.07,65.98,66.03,23600.0,49.4824,49.5499,49.4824,49.5199,23600.0
2012-07-03 12:00:00,66.03,66.05,66.0,66.01,13100.0,49.5199,49.5349,49.4974,49.5049,13100.0
2012-07-03 12:05:00,66.0,66.0,65.96,65.96,7700.0,49.4974,49.4974,49.4674,49.4674,7700.0
2012-07-03 12:10:00,65.98,66.0,65.95,65.96,9800.0,49.4824,49.4974,49.4599,49.4674,9800.0
2012-07-03 12:15:00,65.96,66.0,65.95,65.99,8200.0,49.4674,49.4974,49.4599,49.4899,8200.0
2012-07-03 12:20:00,65.98,65.99,65.95,65.98,8200.0,49.4824,49.4899,49.4599,49.4824,8200.0
2012-07-03 12:25:00,65.97,65.99,65.94,65.95,5900.0,49.4749,49.4899,49.4524,49.4599,5900.0
2012-07-03 12:30:00,65.96,65.97,65.86,65.9,15300.0,49.4674,49.4749,49.3924,49.4224,15300.0
2012-07-03 12:35:00,65.89,65.99,65.89,65.99,15400.0,49.4149,49.4899,49.4149,49.4899,15400.0
2012-07-03 12:40:00,65.98,65.98,65.84,65.9,25800.0,49.4824,49.4824,49.3774,49.4224,25800.0
2012-07-03 12:45:00,65.91,66.0,65.89,65.93,24400.0,49.4299,49.4974,49.4149,49.4449,24400.0
2012-07-03 12:50:00,65.93,66.03,65.93,66.0,20900.0,49.4449,49.5199,49.4449,49.4974,20900.0
2012-07-03 12:55:00,66.02,66.17,65.99,66.16,74300.0,49.5124,49.6249,49.4899,49.6174,74300.0
2012-07-05 09:30:00,66.22,66.37,65.9,66.17,51400.0,49.6624,49.7749,49.4224,49.6249,51400.0
2012-07-05 09:35:00,66.17,66.34,66.1,66.25,12500.0,49.6249,49.7524,49.5724,49.6849,12500.0
2012-07-05 09:40:00,66.19,66.25,66.1,66.25,7700.0,49.6399,49.6849,49.5724,49.6849,7700.0
2012-07-05 09:45:00,66.25,66.27,66.02,66.05,15800.0,49.6849,49.6999,49.5124,49.5349,15800.0
2012-07-05 09:50:00,66.05,66.11,66.02,66.07,12800.0,49.5349,49.5799,49.5124,49.5499,12800.0
2012-07-05 09:55:00,66.08,66.27,66.08,66.27,48500.0,49.5574,49.6999,49.5574,49.6999,48500.0
2012-07-05 10:00:00,66.24,66.26,66.11,66.14,13500.0,49.6774,49.6924,49.5799,49.6024,13500.0
2012-07-05 10:05:00,66.12,66.15,66.07,66.13,14000.0,49.5874,49.6099,49.5499,49.5949,14000.0
2012-07-05 10:10:00,66.13,66.25,66.13,66.2,25700.0,49.5949,49.6849,49.5949,49.6474,25700.0
2012-07-05 10:15:00,66.21,66.24,66.15,66.22,13900.0,49.6549,49.6774,49.6099,49.6624,13900.0
2012-07-05 10:20:00,66.23,66.4,66.21,66.4,34600.0,49.6699,49.7974,49.6549,49.7974,34600.0
2012-07-05 10:25:00,66.41,66.42,66.26,66.26,19200.0,49.8049,49.8124,49.6924,49.6924,19200.0
2012-07-05 10:30:00,66.24,66.31,66.24,66.29,7300.0,49.6774,49.7299,49.6774,49.7149,7300.0
2012-07-05 10:35:00,66.3,66.3,66.19,66.2,10200.0,49.7224,49.7224,49.6399,49.6474,10200.0
2012-07-05 10:40:00,66.21,66.29,66.19,66.28,17000.0,49.6549,49.7149,49.6399,49.7074,17000.0
2012-07-05 10:45:00,66.28,66.33,66.25,66.25,8200.0,49.7074,49.7449,49.6849,49.6849,8200.0
2012-07-05 10:50:00,66.25,66.35,66.2,66.35,19200.0,49.6849,49.7599,49.6474,49.7599,19200.0
2012-07-05 10:55:00,66.34,66.36,66.31,66.33,16400.0,49.7524,49.7674,49.7299,49.7449,16400.0
2012-07-05 11:00:00,66.31,66.37,66.31,66.33,14300.0,49.7299,49.7749,49.7299,49.7449,14300.0
2012-07-05 11:05:00,66.34,66.44,66.34,66.43,12700.0,49.7524,49.8274,49.7524,49.8199,12700.0
2012-07-05 11:10:00,66.44,66.44,66.33,66.36,12300.0,49.8274,49.8274,49.7449,49.7674,12300.0
2012-07-05 11:15:00,66.36,66.46,66.36,66.46,6000.0,49.7674,49.8424,49.7674,49.8424,6000.0
2012-07-05 11:20:00,66.46,66.48,66.42,66.44,11900.0,49.8424,49.8574,49.8124,49.8274,11900.0
2012-07-05 11:25:00,66.44,66.49,66.44,66.48,3800.0,49.8274,49.8649,49.8274,49.8574,3800.0
2012-07-05 11:30:00,66.47,66.49,66.45,66.45,5900.0,49.8499,49.8649,49.8349,49.8349,5900.0
2012-07-05 11:35:00,66.44,66.45,66.34,66.34,10700.0,49.8274,49.8349,49.7524,49.7524,10700.0
2012-07-05 11:40:00,66.34,66.38,66.32,66.38,7700.0,49.7524,49.7824,49.7374,49.7824,7700.0
2012-07-05 11:45:00,66.38,66.42,66.35,66.37,8700.0,49.7824,49.8124,49.7599,49.7749,8700.0
2012-07-05 11:50:00,66.36,66.4,66.34,66.35,5700.0,49.7674,49.7974,49.7524,49.7599,5700.0
2012-07-05 11:55:00,66.34,66.36,66.33,66.36,1500.0,49.7524,49.7674,49.7449,49.7674,1500.0
2012-07-05 12:00:00,66.33,66.35,66.29,66.29,8200.0,49.7449,49.7599,49.7149,49.7149,8200.0
2012-07-05 12:05:00,66.31,66.33,66.29,66.29,5800.0,49.7299,49.7449,49.7149,49.7149,5800.0
2012-07-05 12:10:00,66.3,66.38,66.3,66.35,7900.0,49.7224,49.7824,49.7224,49.7599,7900.0
2012-07-05 12:15:00,66.35,66.38,66.35,66.38,4100.0,49.7599,49.7824,49.7599,49.7824,4100.0
2012-07-05 12:20:00,66.38,66.4,66.37,66.38,3400.0,49.7824,49.7974,49.7749,49.7824,3400.0
2012-07-05 12:25:00,66.37,66.39,66.35,66.35,9100.0,49.7749,49.7899,49.7599,49.7599,9100.0
2012-07-05 12:30:00,66.35,66.37,66.28,66.3,17500.0,49.7599,49.7749,49.7074,49.7224,17500.0
2012-07-05 12:35:00,66.31,66.34,66.31,66.32,2200.0,49.7299,49.7524,49.7299,49.7374,2200.0
2012-07-05 12:40:00,66.33,66.33,66.3,66.32,8900.0,49.7449,49.7449,49.7224,49.7374,8900.0
2012-07-05 12:45:00,66.32,66.32,66.28,66.3,10000.0,49.7374,49.7374,49.7074,49.7224,10000.0
2012-07-05 12:50:00,66.3,66.33,66.3,66.33,9200.0,49.7224,49.7449,49.7224,49.7449,9200.0
2012-07-05 12:55:00,66.33,66.35,66.31,66.33,3700.0,49.7449,49.7599,49.7299,49.7449,3700.0
2012-07-05 13:00:00,66.35,66.37,66.34,66.37,1900.0,49.7599,49.7749,49.7524,49.7749,1900.0
2012-07-05 13:05:00,66.38,66.43,66.37,66.43,3400.0,49.7824,49.8199,49.7749,49.8199,3400.0
2012-07-05 13:10:00,66.42,66.52,66.42,66.47,21400.0,49.8124,49.8874,49.8124,49.8499,21400.0
2012-07-05 13:15:00,66.45,66.47,66.43,66.47,5500.0,49.8349,49.8499,49.8199,49.8499,5500.0
2012-07-05 13:20:00,66.48,66.52,66.46,66.51,4600.0,49.8574,49.8874,49.8424,49.8799,4600.0
2012-07-05 13:25:00,66.52,66.52,66.44,66.44,4200.0,49.8874,49.8874,49.8274,49.8274,4200.0
2012-07-05 13:30:00,66.46,66.48,66.42,66.43,4700.0,49.8424,49.8574,49.8124,49.8199,4700.0
2012-07-05 13:35:00,66.43,66.47,66.43,66.43,4400.0,49.8199,49.8499,49.8199,49.8199,4400.0
2012-07-05 13:40:00,66.44,66.47,66.41,66.45,4800.0,49.8274,49.8499,49.8049,49.8349,4800.0
2012-07-05 13:45:00,66.45,66.57,66.44,66.56,10100.0,49.8349,49.9249,49.8274,49.9174,10100.0
2012-07-05 13:50:00,66.55,66.56,66.53,66.55,14600.0,49.9099,49.9174,49.8949,49.9099,14600.0
2012-07-05 13:55:00,66.56,66.58,66.53,66.58,2400.0,49.9174,49.9324,49.8949,49.9324,2400.0
2012-07-05 14:00:00,66.59,66.59,66.52,66.54,5400.0,49.9399,49.9399,49.8874,49.9024,5400.0
2012-07-05 14:05:00,66.54,66.56,66.47,66.48,16400.0,49.9024,49.9174,49.8499,49.8574,16400.0
2012-07-05 14:10:00,66.5,66.51,66.47,66.48,4500.0,49.8724,49.8799,49.8499,49.8574,4500.0
2012-07-05 14:15:00,66.48,66.51,66.47,66.5,7600.0,49.8574,49.8799,49.8499,49.8724,7600.0
2012-07-05 14:20:00,66.5,66.52,66.5,66.51,10600.0,49.8724,49.8874,49.8724,49.8799,10600.0
2012-07-05 14:25:00,66.49,66.5,66.49,66.5,5800.0,49.8649,49.8724,49.8649,49.8724,5800.0
2012-07-05 14:30:00,66.49,66.5,66.46,66.47,7200.0,49.8649,49.8724,49.8424,49.8499,7200.0
2012-07-05 14:35:00,66.45,66.45,66.41,66.42,8300.0,49.8349,49.8349,49.8049,49.8124,8300.0
2012-07-05 14:40:00,66.43,66.45,66.42,66.44,4800.0,49.8199,49.8349,49.8124,49.8274,4800.0
2012-07-05 14:45:00,66.44,66.5,66.44,66.46,9800.0,49.8274,49.8724,49.8274,49.8424,9800.0
2012-07-05 14:50:00,66.46,66.47,66.42,66.44,8900.0,49.8424,49.8499,49.8124,49.8274,8900.0
2012-07-05 14:55:00,66.44,66.44,66.39,66.39,6100.0,49.8274,49.8274,49.7899,49.7899,6100.0
2012-07-05 15:00:00,66.39,66.4,66.38,66.39,10000.0,49.7899,49.7974,49.7824,49.7899,10000.0
2012-07-05 15:05:00,66.39,66.46,66.39,66.46,5400.0,49.7899,49.8424,49.7899,49.8424,5400.0
2012-07-05 15:10:00,66.44,66.44,66.41,66.43,11300.0,49.8274,49.8274,49.8049,49.8199,11300.0
2012-07-05 15:15:00,66.43,66.46,66.41,66.43,13100.0,49.8199,49.8424,49.8049,49.8199,13100.0
2012-07-05 15:20:00,66.42,66.44,66.33,66.37,15400.0,49.8124,49.8274,49.7449,49.7749,15400.0
2012-07-05 15:25:00,66.36,66.37,66.33,66.36,12100.0,49.7674,49.7749,49.7449,49.7674,12100.0
2012-07-05 15:30:00,66.36,66.37,66.31,66.31,14000.0,49.7674,49.7749,49.7299,49.7299,14000.0
2012-07-05 15:35:00,66.31,66.32,66.26,66.27,20600.0,49.7299,49.7374,49.6924,49.6999,20600.0
2012-07-05 15:40:00,66.27,66.37,66.26,66.29,24400.0,49.6999,49.7749,49.6924,49.7149,24400.0
2012-07-05 15:45:00,66.3,66.36,66.26,66.3,23200.0,49.7224,49.7674,49.6924,49.7224,23200.0
2012-07-05 15:50:00,66.3,66.31,66.23,66.24,27000.0,49.7224,49.7299,49.6699,49.6774,27000.0
2012-07-05 15:55:00,66.25,66.27,66.2,66.24,48900.0,49.6849,49.6999,49.6474,49.6774,48900.0
2012-07-06 09:30:00,65.79,65.8,65.58,65.59,26400.0,49.3399,49.3474,49.1825,49.19,26400.0
2012-07-06 09:35:00,65.59,65.63,65.48,65.48,10100.0,49.19,49.22,49.1075,49.1075,10100.0
2012-07-06 09:40:00,65.45,65.5,65.34,65.4,11000.0,49.085,49.1225,49.0025,49.0475,11000.0
2012-07-06 09:45:00,65.39,65.42,65.3,65.37,11400.0,49.04,49.0625,48.9725,49.025,11400.0
2012-07-06 09:50:00,65.38,65.41,65.34,65.39,3900.0,49.0325,49.055,49.0025,49.04,3900.0
2012-07-06 09:55:00,65.42,65.45,65.3,65.36,15600.0,49.0625,49.085,48.9725,49.0175,15600.0
2012-07-06 10:00:00,65.36,65.36,65.26,65.29,10900.0,49.0175,49.0175,48.9425,48.965,10900.0
2012-07-06 10:05:00,65.28,65.29,65.14,65.18,9000.0,48.9575,48.965,48.8525,48.8825,9000.0
2012-07-06 10:10:00,65.17,65.21,65.13,65.13,18900.0,48.875,48.905,48.845,48.845,18900.0
2012-07-06 10:15:00,65.13,65.19,65.09,65.19,6000.0,48.845,48.89,48.815,48.89,6000.0
2012-07-06 10:20:00,65.18,65.31,65.18,65.31,6200.0,48.8825,48.98,48.8825,48.98,6200.0
2012-07-06 10:25:00,65.3,65.32,65.25,65.25,8300.0,48.9725,48.9875,48.935,48.935,8300.0
2012-07-06 10:30:00,65.28,65.29,65.16,65.17,7600.0,48.9575,48.965,48.8675,48.875,7600.0
2012-07-06 10:35:00,65.16,65.2,65.15,65.19,9600.0,48.8675,48.8975,48.86,48.89,9600.0
2012-07-06 10:40:00,65.2,65.27,65.18,65.23,6500.0,48.8975,48.95,48.8825,48.92,6500.0
2012-07-06 10:45:00,65.22,65.3,65.17,65.25,25300.0,48.9125,48.9725,48.875,48.935,25300.0
2012-07-06 10:50:00,65.23,65.24,65.12,65.14,22700.0,48.92,48.9275,48.8375,48.8525,22700.0
2012-07-06 10:55:00,65.11,65.12,65.05,65.05,6700.0,48.83,48.8375,48.785,48.785,6700.0
2012-07-06 11:00:00,65.04,65.13,65.03,65.1,4900.0,48.7775,48.845,48.77,48.8225,4900.0
2012-07-06 11:05:00,65.11,65.14,65.1,65.1,5200.0,48.83,48.8525,48.8225,48.8225,5200.0
2012-07-06 11:10:00,65.09,65.09,65.01,65.04,5300.0,48.815,48.815,48.755,48.7775,5300.0
2012-07-06 11:15:00,65.04,65.09,65.03,65.09,1700.0,48.7775,48.815,48.77,48.815,1700.0
2012-07-06 11:20:00,65.11,65.11,64.96,64.96,9400.0,48.83,48.83,48.7175,48.7175,9400.0
2012-07-06 11:25:00,64.97,65.03,64.96,65.01,5100.0,48.725,48.77,48.7175,48.755,5100.0
2012-07-06 11:30:00,65.01,65.02,64.92,64.96,14400.0,48.755,48.7625,48.6875,48.7175,14400.0
2012-07-06 11:35:00,64.97,65.01,64.94,64.99,15400.0,48.725,48.755,48.7025,48.74,15400.0
2012-07-06 11:40:00,64.99,64.99,64.95,64.96,11400.0,48.74,48.74,48.71,48.7175,11400.0
2012-07-06 11:45:00,64.95,64.98,64.93,64.97,5000.0,48.71,48.7325,48.695,48.725,5000.0
2012-07-06 11:50:00,64.98,65.02,64.93,64.98,20000.0,48.7325,48.7625,48.695,48.7325,20000.0
2012-07-06 11:55:00,65.0,65.0,64.89,64.94,14500.0,48.7475,48.7475,48.665,48.7025,14500.0
2012-07-06 12:00:00,64.92,64.96,64.9,64.94,7200.0,48.6875,48.7175,48.6725,48.7025,7200.0
2012-07-06 12:05:00,64.96,65.04,64.96,64.99,8100.0,48.7175,48.7775,48.7175,48.74,8100.0
2012-07-06 12:10:00,65.0,65.0,64.95,64.99,4100.0,48.7475,48.7475,48.71,48.74,4100.0
2012-07-06 12:15:00,64.99,65.04,64.99,65.03,3400.0,48.74,48.7775,48.74,48.77,3400.0
2012-07-06 12:20:00,65.03,65.04,65.0,65.03,2500.0,48.77,48.7775,48.7475,48.77,2500.0
2012-07-06 12:25:00,65.01,65.04,64.99,65.04,2800.0,48.755,48.7775,48.74,48.7775,2800.0
2012-07-06 12:30:00,65.02,65.07,65.02,65.03,4700.0,48.7625,48.8,48.7625,48.77,4700.0
2012-07-06 12:35:00,65.04,65.04,65.01,65.04,1800.0,48.7775,48.7775,48.755,48.7775,1800.0
2012-07-06 12:40:00,65.04,65.09,65.03,65.08,3800.0,48.7775,48.815,48.77,48.8075,3800.0
2012-07-06 12:45:00,65.08,65.15,65.06,65.13,7000.0,48.8075,48.86,48.7925,48.845,7000.0
2012-07-06 12:50:00,65.12,65.15,65.11,65.11,3300.0,48.8375,48.86,48.83,48.83,3300.0
2012-07-06 12:55:00,65.14,65.19,65.09,65.12,22400.0,48.8525,48.89,48.815,48.8375,22400.0
2012-07-06 13:00:00,65.12,65.12,65.06,65.06,3500.0,48.8375,48.8375,48.7925,48.7925,3500.0
2012-07-06 13:05:00,65.07,65.08,65.04,65.05,5900.0,48.8,48.8075,48.7775,48.785,5900.0
2012-07-06 13:10:00,65.05,65.07,65.05,65.07,1300.0,48.785,48.8,48.785,48.8,1300.0
2012-07-06 13:15:00,65.07,65.12,65.06,65.12,6700.0,48.8,48.8375,48.7925,48.8375,6700.0
2012-07-06 13:20:00,65.12,65.13,65.06,65.07,4700.0,48.8375,48.845,48.7925,48.8,4700.0
2012-07-06 13:25:00,65.08,65.08,65.03,65.03,3000.0,48.8075,48.8075,48.77,48.77,3000.0
2012-07-06 13:30:00,65.04,65.05,65.02,65.05,2800.0,48.7775,48.785,48.7625,48.785,2800.0
2012-07-06 13:35:00,65.05,65.09,65.05,65.07,4100.0,48.785,48.815,48.785,48.8,4100.0
2012-07-06 13:40:00,65.09,65.09,65.04,65.06,6000.0,48.815,48.815,48.7775,48.7925,6000.0
2012-07-06 13:45:00,65.05,65.08,65.02,65.02,9100.0,48.785,48.8075,48.7625,48.7625,9100.0
2012-07-06 13:50:00,65.01,65.04,65.01,65.04,4600.0,48.755,48.7775,48.755,48.7775,4600.0
2012-07-06 13:55:00,65.04,65.1,65.04,65.1,2900.0,48.7775,48.8225,48.7775,48.8225,2900.0
2012-07-06 14:00:00,65.11,65.14,65.11,65.14,5100.0,48.83,48.8525,48.83,48.8525,5100.0
2012-07-06 14:05:00,65.13,65.15,65.07,65.07,5300.0,48.845,48.86,48.8,48.8,5300.0
2012-07-06 14:10:00,65.07,65.1,65.07,65.08,3800.0,48.8,48.8225,48.8,48.8075,3800.0
2012-07-06 14:15:00,65.08,65.08,65.04,65.05,4400.0,48.8075,48.8075,48.7775,48.785,4400.0
2012-07-06 14:20:00,65.05,65.07,65.04,65.04,6900.0,48.785,48.8,48.7775,48.7775,6900.0
2012-07-06 14:25:00,65.03,65.09,65.03,65.08,5200.0,48.77,48.815,48.77,48.8075,5200.0
2012-07-06 14:30:00,65.07,65.11,65.05,65.09,5200.0,48.8,48.83,48.785,48.815,5200.0
2012-07-06 14:35:00,65.12,65.19,65.12,65.17,11700.0,48.8375,48.89,48.8375,48.875,11700.0
2012-07-06 14:40:00,65.17,65.2,65.14,65.19,7800.0,48.875,48.8975,48.8525,48.89,7800.0
2012-07-06 14:45:00,65.2,65.25,65.18,65.21,7200.0,48.8975,48.935,48.8825,48.905,7200.0
2012-07-06 14:50:00,65.21,65.29,65.21,65.28,13400.0,48.905,48.965,48.905,48.9575,13400.0
2012-07-06 14:55:00,65.28,65.29,65.24,65.27,9000.0,48.9575,48.965,48.9275,48.95,9000.0
2012-07-06 15:00:00,65.27,65.28,65.24,65.25,9300.0,48.95,48.9575,48.9275,48.935,9300.0
2012-07-06 15:05:00,65.25,65.27,65.24,65.27,14700.0,48.935,48.95,48.9275,48.95,14700.0
2012-07-06 15:10:00,65.28,65.31,65.28,65.31,6600.0,48.9575,48.98,48.9575,48.98,6600.0
2012-07-06 15:15:00,65.32,65.38,65.3,65.36,9500.0,48.9875,49.0325,48.9725,49.0175,9500.0
2012-07-06 15:20:00,65.37,65.37,65.33,65.36,15100.0,49.025,49.025,48.995,49.0175,15100.0
2012-07-06 15:25:00,65.36,65.41,65.33,65.41,20500.0,49.0175,49.055,48.995,49.055,20500.0
2012-07-06 15:30:00,65.41,65.46,65.4,65.46,14600.0,49.055,49.0925,49.0475,49.0925,14600.0
2012-07-06 15:35:00,65.46,65.46,65.27,65.29,118300.0,49.0925,49.0925,48.95,48.965,118300.0
2012-07-06 15:40:00,65.29,65.34,65.23,65.29,19800.0,48.965,49.0025,48.92,48.965,19800.0
2012-07-06 15:45:00,65.27,65.36,65.26,65.27,27400.0,48.95,49.0175,48.9425,48.95,27400.0
2012-07-06 15:50:00,65.27,65.36,65.27,65.3,32800.0,48.95,49.0175,48.95,48.9725,32800.0
2012-07-06 15:55:00,65.3,65.35,65.24,65.25,68700.0,48.9725,49.01,48.9275,48.935,68700.0
2012-07-09 09:30:00,65.26,65.53,65.24,65.24,32500.0,48.9425,49.145,48.9275,48.9275,32500.0
2012-07-09 09:35:00,65.23,65.47,65.22,65.45,78700.0,48.92,49.1,48.9125,49.085,78700.0
2012-07-09 09:40:00,65.45,65.45,65.19,65.21,18400.0,49.085,49.085,48.89,48.905,18400.0
2012-07-09 09:45:00,65.21,65.23,65.05,65.13,17500.0,48.905,48.92,48.785,48.845,17500.0
2012-07-09 09:50:00,65.15,65.17,65.04,65.11,13600.0,48.86,48.875,48.7775,48.83,13600.0
2012-07-09 09:55:00,65.12,65.24,65.06,65.07,19900.0,48.8375,48.9275,48.7925,48.8,19900.0
2012-07-09 10:00:00,65.08,65.09,64.91,64.96,28000.0,48.8075,48.815,48.68,48.7175,28000.0
2012-07-09 10:05:00,64.95,64.98,64.88,64.93,18800.0,48.71,48.7325,48.6575,48.695,18800.0
2012-07-09 10:10:00,64.94,64.98,64.81,64.81,27500.0,48.7025,48.7325,48.605,48.605,27500.0
2012-07-09 10:15:00,64.83,64.85,64.69,64.69,21900.0,48.62,48.635,48.515,48.515,21900.0
2012-07-09 10:20:00,64.72,64.78,64.67,64.77,21000.0,48.5375,48.5825,48.5,48.575,21000.0
2012-07-09 10:25:00,64.77,64.79,64.75,64.77,25000.0,48.575,48.59,48.56,48.575,25000.0
2012-07-09 10:30:00,64.77,64.77,64.68,64.71,18400.0,48.575,48.575,48.5075,48.53,18400.0
2012-07-09 10:35:00,64.72,64.78,64.71,64.76,19600.0,48.5375,48.5825,48.53,48.5675,19600.0
2012-07-09 10:40:00,64.77,64.79,64.72,64.77,14600.0,48.575,48.59,48.5375,48.575,14600.0
2012-07-09 10:45:00,64.77,64.97,64.76,64.97,8600.0,48.575,48.725,48.5675,48.725,8600.0
2012-07-09 10:50:00,64.98,65.1,64.97,65.07,9100.0,48.7325,48.8225,48.725,48.8,9100.0
2012-07-09 10:55:00,65.06,65.1,65.01,65.06,7400.0,48.7925,48.8225,48.755,48.7925,7400.0
2012-07-09 11:00:00,65.07,65.08,65.0,65.02,9500.0,48.8,48.8075,48.7475,48.7625,9500.0
2012-07-09 11:05:00,65.03,65.03,64.93,64.93,12100.0,48.77,48.77,48.695,48.695,12100.0
2012-07-09 11:10:00,64.93,64.97,64.91,64.94,7200.0,48.695,48.725,48.68,48.7025,7200.0
2012-07-09 11:15:00,64.93,64.97,64.93,64.95,8800.0,48.695,48.725,48.695,48.71,8800.0
2012-07-09 11:20:00,64.94,64.97,64.89,64.89,7800.0,48.7025,48.725,48.665,48.665,7800.0
2012-07-09 11:25:00,64.91,64.94,64.87,64.94,6200.0,48.68,48.7025,48.65,48.7025,6200.0
2012-07-09 11:30:00,64.92,64.96,64.85,64.85,9600.0,48.6875,48.7175,48.635,48.635,9600.0
2012-07-09 11:35:00,64.86,64.87,64.82,64.84,11300.0,48.6425,48.65,48.6125,48.6275,11300.0
2012-07-09 11:40:00,64.84,64.86,64.8,64.83,10100.0,48.6275,48.6425,48.5975,48.62,10100.0
2012-07-09 11:45:00,64.82,64.83,64.78,64.78,11800.0,48.6125,48.62,48.5825,48.5825,11800.0
2012-07-09 11:50:00,64.79,64.79,64.73,64.74,10000.0,48.59,48.59,48.545,48.5525,10000.0
2012-07-09 11:55:00,64.76,64.77,64.68,64.7,8400.0,48.5675,48.575,48.5075,48.5225,8400.0
2012-07-09 12:00:00,64.71,64.73,64.7,64.73,6700.0,48.53,48.545,48.5225,48.545,6700.0
2012-07-09 12:05:00,64.73,64.76,64.7,64.74,12800.0,48.545,48.5675,48.5225,48.5525,12800.0
2012-07-09 12:10:00,64.74,64.79,64.71,64.75,9000.0,48.5525,48.59,48.53,48.56,9000.0
2012-07-09 12:15:00,64.76,64.81,64.75,64.8,7400.0,48.5675,48.605,48.56,48.5975,7400.0
2012-07-09 12:20:00,64.8,64.85,64.77,64.84,7300.0,48.5975,48.635,48.575,48.6275,7300.0
2012-07-09 12:25:00,64.85,64.87,64.84,64.86,6600.0,48.635,48.65,48.6275,48.6425,6600.0
2012-07-09 12:30:00,64.87,64.87,64.84,64.85,5900.0,48.65,48.65,48.6275,48.635,5900.0
2012-07-09 12:35:00,64.86,64.87,64.83,64.86,6500.0,48.6425,48.65,48.62,48.6425,6500.0
2012-07-09 12:40:00,64.86,64.89,64.85,64.89,6800.0,48.6425,48.665,48.635,48.665,6800.0
2012-07-09 12:45:00,64.89,64.89,64.85,64.88,6000.0,48.665,48.665,48.635,48.6575,6000.0
2012-07-09 12:50:00,64.9,64.93,64.88,64.92,5400.0,48.6725,48.695,48.6575,48.6875,5400.0
2012-07-09 12:55:00,64.93,64.94,64.88,64.89,8800.0,48.695,48.7025,48.6575,48.665,8800.0
2012-07-09 13:00:00,64.89,64.91,64.88,64.88,15500.0,48.665,48.68,48.6575,48.6575,15500.0
2012-07-09 13:05:00,64.89,64.9,64.87,64.89,6700.0,48.665,48.6725,48.65,48.665,6700.0
2012-07-09 13:10:00,64.89,64.92,64.88,64.9,10100.0,48.665,48.6875,48.6575,48.6725,10100.0
2012-07-09 13:15:00,64.89,64.92,64.88,64.89,16200.0,48.665,48.6875,48.6575,48.665,16200.0
2012-07-09 13:20:00,64.88,64.91,64.88,64.89,4500.0,48.6575,48.68,48.6575,48.665,4500.0
2012-07-09 13:25:00,64.9,64.92,64.88,64.92,14600.0,48.6725,48.6875,48.6575,48.6875,14600.0
2012-07-09 13:30:00,64.92,64.94,64.91,64.92,11300.0,48.6875,48.7025,48.68,48.6875,11300.0
2012-07-09 13:35:00,64.92,64.96,64.92,64.92,19700.0,48.6875,48.7175,48.6875,48.6875,19700.0
2012-07-09 13:40:00,64.93,64.94,64.9,64.92,17100.0,48.695,48.7025,48.6725,48.6875,17100.0
2012-07-09 13:45:00,64.93,64.94,64.89,64.9,10700.0,48.695,48.7025,48.665,48.6725,10700.0
2012-07-09 13:50:00,64.9,64.92,64.88,64.9,4600.0,48.6725,48.6875,48.6575,48.6725,4600.0
2012-07-09 13:55:00,64.9,64.92,64.89,64.9,5900.0,48.6725,48.6875,48.665,48.6725,5900.0
2012-07-09 14:00:00,64.9,64.91,64.88,64.9,6700.0,48.6725,48.68,48.6575,48.6725,6700.0
2012-07-09 14:05:00,64.9,64.91,64.89,64.89,5500.0,48.6725,48.68,48.665,48.665,5500.0
2012-07-09 14:10:00,64.89,64.91,64.88,64.89,12400.0,48.665,48.68,48.6575,48.665,12400.0
2012-07-09 14:15:00,64.89,64.89,64.8,64.8,16900.0,48.665,48.665,48.5975,48.5975,16900.0
2012-07-09 14:20:00,64.8,64.8,64.76,64.76,11300.0,48.5975,48.5975,48.5675,48.5675,11300.0
2012-07-09 14:25:00,64.76,64.79,64.76,64.78,5300.0,48.5675,48.59,48.5675,48.5825,5300.0
2012-07-09 14:30:00,64.78,64.79,64.75,64.77,15200.0,48.5825,48.59,48.56,48.575,15200.0
2012-07-09 14:35:00,64.77,64.78,64.75,64.77,19000.0,48.575,48.5825,48.56,48.575,19000.0
2012-07-09 14:40:00,64.77,64.78,64.7,64.74,10900.0,48.575,48.5825,48.5225,48.5525,10900.0
2012-07-09 14:45:00,64.75,64.77,64.72,64.76,7900.0,48.56,48.575,48.5375,48.5675,7900.0
2012-07-09 14:50:00,64.77,64.78,64.76,64.77,9600.0,48.575,48.5825,48.5675,48.575,9600.0
2012-07-09 14:55:00,64.78,64.82,64.76,64.8,22800.0,48.5825,48.6125,48.5675,48.5975,22800.0
2012-07-09 15:00:00,64.81,64.84,64.79,64.84,12500.0,48.605,48.6275,48.59,48.6275,12500.0
2012-07-09 15:05:00,64.82,64.85,64.81,64.82,21300.0,48.6125,48.635,48.605,48.6125,21300.0
2012-07-09 15:10:00,64.83,64.83,64.81,64.81,10200.0,48.62,48.62,48.605,48.605,10200.0
2012-07-09 15:15:00,64.81,64.83,64.79,64.79,14500.0,48.605,48.62,48.59,48.59,14500.0
2012-07-09 15:20:00,64.79,64.82,64.74,64.81,16400.0,48.59,48.6125,48.5525,48.605,16400.0
2012-07-09 15:25:00,64.81,64.92,64.78,64.88,14700.0,48.605,48.6875,48.5825,48.6575,14700.0
2012-07-09 15:30:00,64.88,64.93,64.86,64.91,14200.0,48.6575,48.695,48.6425,48.68,14200.0
2012-07-09 15:35:00,64.92,64.96,64.91,64.95,17700.0,48.6875,48.7175,48.68,48.71,17700.0
2012-07-09 15:40:00,64.96,65.0,64.94,64.95,20200.0,48.7175,48.7475,48.7025,48.71,20200.0
2012-07-09 15:45:00,64.96,65.08,64.96,65.07,25000.0,48.7175,48.8075,48.7175,48.8,25000.0
2012-07-09 15:50:00,65.07,65.08,65.03,65.06,35700.0,48.8,48.8075,48.77,48.7925,35700.0
2012-07-09 15:55:00,65.06,65.09,65.02,65.03,52300.0,48.7925,48.815,48.7625,48.77,52300.0
2012-07-10 09:30:00,63.89,65.66,63.89,65.51,39600.0,47.915,49.2425,47.915,49.13,39600.0
2012-07-10 09:35:00,65.48,65.61,65.42,65.57,9500.0,49.1075,49.205,49.0625,49.175,9500.0
2012-07-10 09:40:00,65.59,65.62,65.46,65.54,8800.0,49.19,49.2125,49.0925,49.1525,8800.0
2012-07-10 09:45:00,65.54,65.65,65.49,65.65,7700.0,49.1525,49.235,49.115,49.235,7700.0
2012-07-10 09:50:00,65.65,65.69,65.58,65.66,22900.0,49.235,49.265,49.1825,49.2425,22900.0
2012-07-10 09:55:00,65.67,65.69,65.58,65.6,12600.0,49.25,49.265,49.1825,49.1975,12600.0
2012-07-10 10:00:00,65.59,65.66,65.53,65.53,31500.0,49.19,49.2425,49.145,49.145,31500.0
2012-07-10 10:05:00,65.52,65.53,65.42,65.42,18800.0,49.1375,49.145,49.0625,49.0625,18800.0
2012-07-10 10:10:00,65.42,65.51,65.42,65.46,15400.0,49.0625,49.13,49.0625,49.0925,15400.0
2012-07-10 10:15:00,65.44,65.53,65.44,65.46,13200.0,49.0775,49.145,49.0775,49.0925,13200.0
2012-07-10 10:20:00,65.45,65.49,65.43,65.49,10800.0,49.085,49.115,49.07,49.115,10800.0
2012-07-10 10:25:00,65.47,65.5,65.42,65.49,3700.0,49.1,49.1225,49.0625,49.115,3700.0
2012-07-10 10:30:00,65.49,65.5,65.44,65.45,6700.0,49.115,49.1225,49.0775,49.085,6700.0
2012-07-10 10:35:00,65.44,65.45,65.36,65.37,9100.0,49.0775,49.085,49.0175,49.025,9100.0
2012-07-10 10:40:00,65.36,65.36,65.27,65.29,9800.0,49.0175,49.0175,48.95,48.965,9800.0
2012-07-10 10:45:00,65.3,65.37,65.29,65.32,11600.0,48.9725,49.025,48.965,48.9875,11600.0
2012-07-10 10:50:00,65.31,65.34,65.28,65.31,7100.0,48.98,49.0025,48.9575,48.98,7100.0
2012-07-10 10:55:00,65.3,65.31,65.17,65.22,11400.0,48.9725,48.98,48.875,48.9125,11400.0
2012-07-10 11:00:00,65.22,65.23,65.16,65.16,5900.0,48.9125,48.92,48.8675,48.8675,5900.0
2012-07-10 11:05:00,65.15,65.16,65.1,65.1,9600.0,48.86,48.8675,48.8225,48.8225,9600.0
2012-07-10 11:10:00,65.08,65.13,65.02,65.09,7700.0,48.8075,48.845,48.7625,48.815,7700.0
2012-07-10 11:15:00,65.09,65.15,65.07,65.15,6600.0,48.815,48.86,48.8,48.86,6600.0
2012-07-10 11:20:00,65.16,65.26,65.16,65.25,7500.0,48.8675,48.9425,48.8675,48.935,7500.0
2012-07-10 11:25:00,65.25,65.28,65.25,65.28,8000.0,48.935,48.9575,48.935,48.9575,8000.0
2012-07-10 11:30:00,65.26,65.29,65.23,65.23,6400.0,48.9425,48.965,48.92,48.92,6400.0
2012-07-10 11:35:00,65.24,65.24,65.14,65.15,15200.0,48.9275,48.9275,48.8525,48.86,15200.0
2012-07-10 11:40:00,65.15,65.15,65.12,65.14,14100.0,48.86,48.86,48.8375,48.8525,14100.0
2012-07-10 11:45:00,65.15,65.15,65.11,65.14,15900.0,48.86,48.86,48.83,48.8525,15900.0
2012-07-10 11:50:00,65.15,65.15,65.08,65.08,9200.0,48.86,48.86,48.8075,48.8075,9200.0
2012-07-10 11:55:00,65.09,65.1,65.08,65.09,3600.0,48.815,48.8225,48.8075,48.815,3600.0
2012-07-10 12:00:00,65.1,65.1,65.08,65.09,9900.0,48.8225,48.8225,48.8075,48.815,9900.0
2012-07-10 12:05:00,65.1,65.1,65.08,65.09,6900.0,48.8225,48.8225,48.8075,48.815,6900.0
2012-07-10 12:10:00,65.1,65.1,65.02,65.02,9900.0,48.8225,48.8225,48.7625,48.7625,9900.0
2012-07-10 12:15:00,65.03,65.05,64.96,64.99,6100.0,48.77,48.785,48.7175,48.74,6100.0
2012-07-10 12:20:00,64.99,65.0,64.98,64.99,5600.0,48.74,48.7475,48.7325,48.74,5600.0
2012-07-10 12:25:00,65.0,65.0,64.98,64.99,12400.0,48.7475,48.7475,48.7325,48.74,12400.0
2012-07-10 12:30:00,64.98,65.0,64.96,65.0,9900.0,48.7325,48.7475,48.7175,48.7475,9900.0
2012-07-10 12:35:00,65.0,65.04,64.98,65.04,9600.0,48.7475,48.7775,48.7325,48.7775,9600.0
2012-07-10 12:40:00,65.03,65.05,65.02,65.03,3200.0,48.77,48.785,48.7625,48.77,3200.0
2012-07-10 12:45:00,65.06,65.09,65.03,65.03,6200.0,48.7925,48.815,48.77,48.77,6200.0
2012-07-10 12:50:00,65.06,65.09,65.05,65.09,3400.0,48.7925,48.815,48.785,48.815,3400.0
2012-07-10 12:55:00,65.08,65.11,65.08,65.09,5900.0,48.8075,48.83,48.8075,48.815,5900.0
2012-07-10 13:00:00,65.09,65.1,65.06,65.08,5600.0,48.815,48.8225,48.7925,48.8075,5600.0
2012-07-10 13:05:00,65.09,65.19,65.07,65.17,5700.0,48.815,48.89,48.8,48.875,5700.0
2012-07-10 13:10:00,65.18,65.18,65.15,65.17,2900.0,48.8825,48.8825,48.86,48.875,2900.0
2012-07-10 13:15:00,65.17,65.24,65.17,65.24,4700.0,48.875,48.9275,48.875,48.9275,4700.0
2012-07-10 13:20:00,65.23,65.24,65.07,65.08,10500.0,48.92,48.9275,48.8,48.8075,10500.0
2012-07-10 13:25:00,65.09,65.09,64.96,64.98,7100.0,48.815,48.815,48.7175,48.7325,7100.0
2012-07-10 13:30:00,65.0,65.01,64.89,64.9,14800.0,48.7475,48.755,48.665,48.6725,14800.0
2012-07-10 13:35:00,64.9,64.91,64.67,64.69,16800.0,48.6725,48.68,48.5,48.515,16800.0
2012-07-10 13:40:00,64.71,64.72,64.64,64.71,10800.0,48.53,48.5375,48.4775,48.53,10800.0
2012-07-10 13:45:00,64.71,64.72,64.6,64.61,12600.0,48.53,48.5375,48.4475,48.455,12600.0
2012-07-10 13:50:00,64.62,64.72,64.6,64.72,11600.0,48.4625,48.5375,48.4475,48.5375,11600.0
2012-07-10 13:55:00,64.73,64.73,64.61,64.65,9700.0,48.545,48.545,48.455,48.485,9700.0
2012-07-10 14:00:00,64.63,64.68,64.59,64.6,11800.0,48.47,48.5075,48.44,48.4475,11800.0
2012-07-10 14:05:00,64.59,64.62,64.47,64.48,21300.0,48.44,48.4625,48.35,48.3575,21300.0
2012-07-10 14:10:00,64.48,64.49,64.35,64.4,16300.0,48.3575,48.365,48.26,48.2975,16300.0
2012-07-10 14:15:00,64.4,64.41,64.2,64.23,22900.0,48.2975,48.305,48.1475,48.17,22900.0
2012-07-10 14:20:00,64.24,64.25,64.15,64.15,27700.0,48.1775,48.185,48.11,48.11,27700.0
2012-07-10 14:25:00,64.16,64.2,64.15,64.2,23800.0,48.1175,48.1475,48.11,48.1475,23800.0
2012-07-10 14:30:00,64.19,64.19,64.09,64.16,24000.0,48.14,48.14,48.065,48.1175,24000.0
2012-07-10 14:35:00,64.15,64.27,64.13,64.27,8600.0,48.11,48.2,48.095,48.2,8600.0
2012-07-10 14:40:00,64.27,64.28,64.2,64.21,5800.0,48.2,48.2075,48.1475,48.155,5800.0
2012-07-10 14:45:00,64.21,64.29,64.21,64.22,7600.0,48.155,48.215,48.155,48.1625,7600.0
2012-07-10 14:50:00,64.22,64.26,64.16,64.22,13300.0,48.1625,48.1925,48.1175,48.1625,13300.0
2012-07-10 14:55:00,64.22,64.32,64.2,64.3,17600.0,48.1625,48.2375,48.1475,48.2225,17600.0
2012-07-10 15:00:00,64.3,64.42,64.3,64.31,19000.0,48.2225,48.3125,48.2225,48.23,19000.0
2012-07-10 15:05:00,64.32,64.37,64.27,64.27,14100.0,48.2375,48.275,48.2,48.2,14100.0
2012-07-10 15:10:00,64.26,64.28,64.18,64.2,13500.0,48.1925,48.2075,48.1325,48.1475,13500.0
2012-07-10 15:15:00,64.2,64.29,64.16,64.29,11300.0,48.1475,48.215,48.1175,48.215,11300.0
2012-07-10 15:20:00,64.29,64.33,64.2,64.27,22500.0,48.215,48.245,48.1475,48.2,22500.0
2012-07-10 15:25:00,64.27,64.28,64.2,64.21,9700.0,48.2,48.2075,48.1475,48.155,9700.0
2012-07-10 15:30:00,64.21,64.27,64.19,64.24,19900.0,48.155,48.2,48.14,48.1775,19900.0
2012-07-10 15:35:00,64.24,64.27,64.19,64.21,21800.0,48.1775,48.2,48.14,48.155,21800.0
2012-07-10 15:40:00,64.21,64.22,64.12,64.21,27300.0,48.155,48.1625,48.0875,48.155,27300.0
2012-07-10 15:45:00,64.22,64.36,64.22,64.32,43600.0,48.1625,48.2675,48.1625,48.2375,43600.0
2012-07-10 15:50:00,64.33,64.42,64.33,64.41,50600.0,48.245,48.3125,48.245,48.305,50600.0
2012-07-10 15:55:00,64.42,64.48,64.38,64.42,57700.0,48.3125,48.3575,48.2825,48.3125,57700.0
2012-07-11 09:30:00,64.55,64.71,64.38,64.43,17000.0,48.41,48.53,48.2825,48.32,17000.0
2012-07-11 09:35:00,64.43,64.57,64.43,64.56,6600.0,48.32,48.425,48.32,48.4175,6600.0
2012-07-11 09:40:00,64.56,64.56,64.44,64.46,6100.0,48.4175,48.4175,48.3275,48.3425,6100.0
2012-07-11 09:45:00,64.47,64.59,64.44,64.55,4400.0,48.35,48.44,48.3275,48.41,4400.0
2012-07-11 09:50:00,64.56,64.71,64.54,64.71,5200.0,48.4175,48.53,48.4025,48.53,5200.0
2012-07-11 09:55:00,64.71,64.78,64.62,64.62,14300.0,48.53,48.5825,48.4625,48.4625,14300.0
2012-07-11 10:00:00,64.66,64.74,64.55,64.71,9600.0,48.4925,48.5525,48.41,48.53,9600.0
2012-07-11 10:05:00,64.73,64.81,64.69,64.69,8300.0,48.545,48.605,48.515,48.515,8300.0
2012-07-11 10:10:00,64.71,64.78,64.61,64.62,9700.0,48.53,48.5825,48.455,48.4625,9700.0
2012-07-11 10:15:00,64.63,64.64,64.52,64.57,7100.0,48.47,48.4775,48.3875,48.425,7100.0
2012-07-11 10:20:00,64.6,64.61,64.54,64.54,7900.0,48.4475,48.455,48.4025,48.4025,7900.0
2012-07-11 10:25:00,64.54,64.56,64.39,64.4,27900.0,48.4025,48.4175,48.29,48.2975,27900.0
2012-07-11 10:30:00,64.4,64.42,64.3,64.33,14800.0,48.2975,48.3125,48.2225,48.245,14800.0
2012-07-11 10:35:00,64.32,64.32,64.25,64.25,4700.0,48.2375,48.2375,48.185,48.185,4700.0
2012-07-11 10:40:00,64.27,64.31,64.26,64.3,8200.0,48.2,48.23,48.1925,48.2225,8200.0
2012-07-11 10:45:00,64.31,64.33,64.24,64.25,12700.0,48.23,48.245,48.1775,48.185,12700.0
2012-07-11 10:50:00,64.24,64.24,64.11,64.14,12300.0,48.1775,48.1775,48.08,48.1025,12300.0
2012-07-11 10:55:00,64.13,64.14,64.02,64.05,32400.0,48.095,48.1025,48.0125,48.035,32400.0
2012-07-11 11:00:00,64.03,64.09,63.99,64.07,28000.0,48.02,48.065,47.99,48.05,28000.0
2012-07-11 11:05:00,64.05,64.09,64.04,64.05,9100.0,48.035,48.065,48.0275,48.035,9100.0
2012-07-11 11:10:00,64.05,64.05,63.91,63.91,13900.0,48.035,48.035,47.93,47.93,13900.0
2012-07-11 11:15:00,63.93,63.97,63.9,63.92,19000.0,47.945,47.975,47.9225,47.9375,19000.0
2012-07-11 11:20:00,63.92,63.95,63.89,63.93,7700.0,47.9375,47.96,47.915,47.945,7700.0
2012-07-11 11:25:00,63.93,63.96,63.91,63.92,8400.0,47.945,47.9675,47.93,47.9375,8400.0
2012-07-11 11:30:00,63.94,63.98,63.92,63.97,9300.0,47.9525,47.9825,47.9375,47.975,9300.0
2012-07-11 11:35:00,63.98,64.03,63.95,63.95,10600.0,47.9825,48.02,47.96,47.96,10600.0
2012-07-11 11:40:00,63.97,64.01,63.91,63.98,13100.0,47.975,48.005,47.93,47.9825,13100.0
2012-07-11 11:45:00,63.99,63.99,63.94,63.94,11700.0,47.99,47.99,47.9525,47.9525,11700.0
2012-07-11 11:50:00,63.93,63.96,63.9,63.93,19400.0,47.945,47.9675,47.9225,47.945,19400.0
2012-07-11 11:55:00,63.92,63.97,63.91,63.94,14800.0,47.9375,47.975,47.93,47.9525,14800.0
2012-07-11 12:00:00,63.96,64.04,63.93,64.0,8800.0,47.9675,48.0275,47.945,47.9975,8800.0
2012-07-11 12:05:00,63.99,64.01,63.95,64.0,6300.0,47.99,48.005,47.96,47.9975,6300.0
2012-07-11 12:10:00,64.01,64.03,63.98,64.0,6800.0,48.005,48.02,47.9825,47.9975,6800.0
2012-07-11 12:15:00,64.0,64.02,63.98,63.98,5900.0,47.9975,48.0125,47.9825,47.9825,5900.0
2012-07-11 12:20:00,63.98,64.02,63.97,63.97,3100.0,47.9825,48.0125,47.975,47.975,3100.0
2012-07-11 12:25:00,63.95,63.99,63.95,63.97,3800.0,47.96,47.99,47.96,47.975,3800.0
2012-07-11 12:30:00,63.97,64.0,63.95,63.97,9300.0,47.975,47.9975,47.96,47.975,9300.0
2012-07-11 12:35:00,63.98,64.01,63.95,64.0,4600.0,47.9825,48.005,47.96,47.9975,4600.0
2012-07-11 12:40:00,64.01,64.02,64.0,64.0,2300.0,48.005,48.0125,47.9975,47.9975,2300.0
2012-07-11 12:45:00,64.02,64.02,63.96,63.97,6900.0,48.0125,48.0125,47.9675,47.975,6900.0
2012-07-11 12:50:00,63.97,63.99,63.96,63.97,2700.0,47.975,47.99,47.9675,47.975,2700.0
2012-07-11 12:55:00,63.96,64.0,63.95,63.99,3500.0,47.9675,47.9975,47.96,47.99,3500.0
2012-07-11 13:00:00,63.98,64.02,63.95,63.99,8300.0,47.9825,48.0125,47.96,47.99,8300.0
2012-07-11 13:05:00,63.96,64.01,63.96,64.01,3100.0,47.9675,48.005,47.9675,48.005,3100.0
2012-07-11 13:10:00,64.01,64.06,63.99,64.01,9500.0,48.005,48.0425,47.99,48.005,9500.0
2012-07-11 13:15:00,64.0,64.0,63.92,63.93,23800.0,47.9975,47.9975,47.9375,47.945,23800.0
2012-07-11 13:20:00,63.9,63.98,63.88,63.97,12200.0,47.9225,47.9825,47.9075,47.975,12200.0
2012-07-11 13:25:00,63.98,64.0,63.92,63.95,10800.0,47.9825,47.9975,47.9375,47.96,10800.0
2012-07-11 13:30:00,63.95,63.98,63.91,63.95,7400.0,47.96,47.9825,47.93,47.96,7400.0
2012-07-11 13:35:00,63.96,64.02,63.96,64.0,5900.0,47.9675,48.0125,47.9675,47.9975,5900.0
2012-07-11 13:40:00,64.0,64.06,63.98,64.05,9200.0,47.9975,48.0425,47.9825,48.035,9200.0
2012-07-11 13:45:00,64.06,64.08,64.04,64.08,6400.0,48.0425,48.0575,48.0275,48.0575,6400.0
2012-07-11 13:50:00,64.08,64.11,64.07,64.09,6000.0,48.0575,48.08,48.05,48.065,6000.0
2012-07-11 13:55:00,64.09,64.16,64.09,64.12,7900.0,48.065,48.1175,48.065,48.0875,7900.0
2012-07-11 14:00:00,64.12,64.18,63.83,63.89,19700.0,48.0875,48.1325,47.87,47.915,19700.0
2012-07-11 14:05:00,63.86,63.87,63.7,63.78,13600.0,47.8925,47.9,47.7725,47.8325,13600.0
2012-07-11 14:10:00,63.79,63.84,63.74,63.82,9800.0,47.84,47.8775,47.8025,47.8625,9800.0
2012-07-11 14:15:00,63.79,63.83,63.72,63.79,11500.0,47.84,47.87,47.7875,47.84,11500.0
2012-07-11 14:20:00,63.78,63.81,63.69,63.7,11600.0,47.8325,47.855,47.765,47.7725,11600.0
2012-07-11 14:25:00,63.64,63.72,63.62,63.69,14300.0,47.7275,47.7875,47.7125,47.765,14300.0
2012-07-11 14:30:00,63.69,63.71,63.61,63.63,15900.0,47.765,47.78,47.705,47.72,15900.0
2012-07-11 14:35:00,63.65,63.7,63.63,63.7,7500.0,47.735,47.7725,47.72,47.7725,7500.0
2012-07-11 14:40:00,63.69,63.78,63.67,63.78,11200.0,47.765,47.8325,47.75,47.8325,11200.0
2012-07-11 14:45:00,63.78,63.87,63.73,63.85,25900.0,47.8325,47.9,47.795,47.885,25900.0
2012-07-11 14:50:00,63.85,63.89,63.77,63.81,23000.0,47.885,47.915,47.825,47.855,23000.0
2012-07-11 14:55:00,63.79,63.83,63.76,63.77,13000.0,47.84,47.87,47.8175,47.825,13000.0
2012-07-11 15:00:00,63.78,63.91,63.78,63.86,11600.0,47.8325,47.93,47.8325,47.8925,11600.0
2012-07-11 15:05:00,63.86,63.94,63.85,63.93,8500.0,47.8925,47.9525,47.885,47.945,8500.0
2012-07-11 15:10:00,63.94,63.95,63.86,63.9,7100.0,47.9525,47.96,47.8925,47.9225,7100.0
2012-07-11 15:15:00,63.9,63.92,63.82,63.92,12000.0,47.9225,47.9375,47.8625,47.9375,12000.0
2012-07-11 15:20:00,63.9,63.9,63.81,63.84,12000.0,47.9225,47.9225,47.855,47.8775,12000.0
2012-07-11 15:25:00,63.86,63.89,63.74,63.8,13800.0,47.8925,47.915,47.8025,47.8475,13800.0
2012-07-11 15:30:00,63.8,63.84,63.72,63.79,16700.0,47.8475,47.8775,47.7875,47.84,16700.0
2012-07-11 15:35:00,63.8,63.82,63.73,63.81,20200.0,47.8475,47.8625,47.795,47.855,20200.0
2012-07-11 15:40:00,63.81,63.88,63.8,63.85,28600.0,47.855,47.9075,47.8475,47.885,28600.0
2012-07-11 15:45:00,63.88,64.01,63.87,64.01,44700.0,47.9075,48.005,47.9,48.005,44700.0
2012-07-11 15:50:00,64.01,64.06,63.98,64.0,31900.0,48.005,48.0425,47.9825,47.9975,31900.0
2012-07-11 15:55:00,64.0,64.03,63.89,63.94,83400.0,47.9975,48.02,47.915,47.9525,83400.0
2012-07-12 09:30:00,63.64,63.7,63.41,63.55,13900.0,47.7275,47.7725,47.555,47.66,13900.0
2012-07-12 09:35:00,63.5,63.55,63.41,63.42,5800.0,47.6225,47.66,47.555,47.5625,5800.0
2012-07-12 09:40:00,63.39,63.52,63.34,63.38,10500.0,47.54,47.6375,47.5025,47.5325,10500.0
2012-07-12 09:45:00,63.35,63.35,63.16,63.24,9800.0,47.51,47.51,47.3675,47.4275,9800.0
2012-07-12 09:50:00,63.25,63.28,63.24,63.28,3600.0,47.435,47.4575,47.4275,47.4575,3600.0
2012-07-12 09:55:00,63.26,63.31,63.26,63.31,4600.0,47.4425,47.48,47.4425,47.48,4600.0
2012-07-12 10:00:00,63.27,63.3,63.18,63.23,9600.0,47.45,47.4725,47.3825,47.42,9600.0
2012-07-12 10:05:00,63.21,63.25,63.14,63.15,10300.0,47.405,47.435,47.3526,47.36,10300.0
2012-07-12 10:10:00,63.18,63.24,63.14,63.23,21400.0,47.3825,47.4275,47.3526,47.42,21400.0
2012-07-12 10:15:00,63.23,63.24,63.18,63.22,4300.0,47.42,47.4275,47.3825,47.4125,4300.0
2012-07-12 10:20:00,63.23,63.31,63.2,63.21,11100.0,47.42,47.48,47.3975,47.405,11100.0
2012-07-12 10:25:00,63.21,63.24,63.13,63.24,11200.0,47.405,47.4275,47.3451,47.4275,11200.0
2012-07-12 10:30:00,63.24,63.29,63.23,63.26,6900.0,47.4275,47.465,47.42,47.4425,6900.0
2012-07-12 10:35:00,63.23,63.25,63.11,63.15,10000.0,47.42,47.435,47.3301,47.36,10000.0
2012-07-12 10:40:00,63.15,63.15,63.0,63.02,14100.0,47.36,47.36,47.2476,47.2626,14100.0
2012-07-12 10:45:00,63.01,63.07,62.99,63.05,8600.0,47.2551,47.3001,47.2401,47.2851,8600.0
2012-07-12 10:50:00,63.04,63.11,63.01,63.11,3900.0,47.2776,47.3301,47.2551,47.3301,3900.0
2012-07-12 10:55:00,63.11,63.11,63.03,63.08,8100.0,47.3301,47.3301,47.2701,47.3076,8100.0
2012-07-12 11:00:00,63.08,63.22,63.07,63.21,6300.0,47.3076,47.4125,47.3001,47.405,6300.0
2012-07-12 11:05:00,63.24,63.32,63.24,63.31,10300.0,47.4275,47.4875,47.4275,47.48,10300.0
2012-07-12 11:10:00,63.3,63.31,63.23,63.26,7000.0,47.4725,47.48,47.42,47.4425,7000.0
2012-07-12 11:15:00,63.27,63.32,63.26,63.31,5700.0,47.45,47.4875,47.4425,47.48,5700.0
2012-07-12 11:20:00,63.31,63.36,63.3,63.31,13100.0,47.48,47.5175,47.4725,47.48,13100.0
2012-07-12 11:25:00,63.31,63.45,63.31,63.44,7700.0,47.48,47.585,47.48,47.5775,7700.0
2012-07-12 11:30:00,63.45,63.5,63.42,63.47,15100.0,47.585,47.6225,47.5625,47.6,15100.0
2012-07-12 11:35:00,63.48,63.48,63.41,63.42,10000.0,47.6075,47.6075,47.555,47.5625,10000.0
2012-07-12 11:40:00,63.43,63.47,63.41,63.42,6500.0,47.57,47.6,47.555,47.5625,6500.0
2012-07-12 11:45:00,63.44,63.5,63.42,63.48,8900.0,47.5775,47.6225,47.5625,47.6075,8900.0
2012-07-12 11:50:00,63.47,63.52,63.44,63.52,8000.0,47.6,47.6375,47.5775,47.6375,8000.0
2012-07-12 11:55:00,63.52,63.7,63.52,63.6,16500.0,47.6375,47.7725,47.6375,47.6975,16500.0
2012-07-12 12:00:00,63.6,63.61,63.57,63.57,7100.0,47.6975,47.705,47.675,47.675,7100.0
2012-07-12 12:05:00,63.56,63.57,63.5,63.5,7900.0,47.6675,47.675,47.6225,47.6225,7900.0
2012-07-12 12:10:00,63.5,63.52,63.46,63.52,6200.0,47.6225,47.6375,47.5925,47.6375,6200.0
2012-07-12 12:15:00,63.53,63.55,63.51,63.51,5800.0,47.645,47.66,47.63,47.63,5800.0
2012-07-12 12:20:00,63.49,63.52,63.47,63.5,8200.0,47.615,47.6375,47.6,47.6225,8200.0
2012-07-12 12:25:00,63.49,63.5,63.44,63.45,8200.0,47.615,47.6225,47.5775,47.585,8200.0
2012-07-12 12:30:00,63.44,63.47,63.39,63.4,4400.0,47.5775,47.6,47.54,47.5475,4400.0
2012-07-12 12:35:00,63.41,63.45,63.39,63.44,9300.0,47.555,47.585,47.54,47.5775,9300.0
2012-07-12 12:40:00,63.43,63.46,63.41,63.44,4900.0,47.57,47.5925,47.555,47.5775,4900.0
2012-07-12 12:45:00,63.45,63.46,63.43,63.45,4500.0,47.585,47.5925,47.57,47.585,4500.0
2012-07-12 12:50:00,63.45,63.46,63.43,63.43,5500.0,47.585,47.5925,47.57,47.57,5500.0
2012-07-12 12:55:00,63.42,63.49,63.4,63.49,10900.0,47.5625,47.615,47.5475,47.615,10900.0
2012-07-12 13:00:00,63.49,63.5,63.47,63.5,8600.0,47.615,47.6225,47.6,47.6225,8600.0
2012-07-12 13:05:00,63.48,63.57,63.47,63.55,9200.0,47.6075,47.675,47.6,47.66,9200.0
2012-07-12 13:10:00,63.55,63.64,63.55,63.6,7300.0,47.66,47.7275,47.66,47.6975,7300.0
2012-07-12 13:15:00,63.6,63.64,63.6,63.62,3900.0,47.6975,47.7275,47.6975,47.7125,3900.0
2012-07-12 13:20:00,63.61,63.69,63.61,63.67,10700.0,47.705,47.765,47.705,47.75,10700.0
2012-07-12 13:25:00,63.67,63.74,63.65,63.66,5100.0,47.75,47.8025,47.735,47.7425,5100.0
2012-07-12 13:30:00,63.65,63.69,63.65,63.68,6100.0,47.735,47.765,47.735,47.7575,6100.0
2012-07-12 13:35:00,63.68,63.77,63.68,63.75,11500.0,47.7575,47.825,47.7575,47.81,11500.0
2012-07-12 13:40:00,63.76,63.91,63.76,63.87,14500.0,47.8175,47.93,47.8175,47.9,14500.0
2012-07-12 13:45:00,63.85,63.95,63.84,63.9,16900.0,47.885,47.96,47.8775,47.9225,16900.0
2012-07-12 13:50:00,63.9,63.9,63.81,63.81,11700.0,47.9225,47.9225,47.855,47.855,11700.0
2012-07-12 13:55:00,63.8,63.8,63.63,63.64,13700.0,47.8475,47.8475,47.72,47.7275,13700.0
2012-07-12 14:00:00,63.65,63.66,63.55,63.55,11300.0,47.735,47.7425,47.66,47.66,11300.0
2012-07-12 14:05:00,63.56,63.71,63.55,63.69,11000.0,47.6675,47.78,47.66,47.765,11000.0
2012-07-12 14:10:00,63.69,63.73,63.57,63.61,11100.0,47.765,47.795,47.675,47.705,11100.0
2012-07-12 14:15:00,63.59,63.63,63.55,63.55,6300.0,47.69,47.72,47.66,47.66,6300.0
2012-07-12 14:20:00,63.55,63.6,63.54,63.56,8000.0,47.66,47.6975,47.6525,47.6675,8000.0
2012-07-12 14:25:00,63.57,63.64,63.57,63.64,8800.0,47.675,47.7275,47.675,47.7275,8800.0
2012-07-12 14:30:00,63.63,63.68,63.58,63.58,7400.0,47.72,47.7575,47.6825,47.6825,7400.0
2012-07-12 14:35:00,63.59,63.66,63.57,63.61,9400.0,47.69,47.7425,47.675,47.705,9400.0
2012-07-12 14:40:00,63.62,63.64,63.58,63.62,9000.0,47.7125,47.7275,47.6825,47.7125,9000.0
2012-07-12 14:45:00,63.62,63.62,63.51,63.53,12300.0,47.7125,47.7125,47.63,47.645,12300.0
2012-07-12 14:50:00,63.53,63.53,63.5,63.51,7800.0,47.645,47.645,47.6225,47.63,7800.0
2012-07-12 14:55:00,63.51,63.55,63.51,63.54,7500.0,47.63,47.66,47.63,47.6525,7500.0
2012-07-12 15:00:00,63.54,63.57,63.49,63.55,16100.0,47.6525,47.675,47.615,47.66,16100.0
2012-07-12 15:05:00,63.55,63.62,63.5,63.62,13200.0,47.66,47.7125,47.6225,47.7125,13200.0
2012-07-12 15:10:00,63.62,63.69,63.61,63.68,21700.0,47.7125,47.765,47.705,47.7575,21700.0
2012-07-12 15:15:00,63.68,63.75,63.57,63.6,19400.0,47.7575,47.81,47.675,47.6975,19400.0
2012-07-12 15:20:00,63.61,63.73,63.61,63.72,13500.0,47.705,47.795,47.705,47.7875,13500.0
2012-07-12 15:25:00,63.72,63.76,63.61,63.61,15100.0,47.7875,47.8175,47.705,47.705,15100.0
2012-07-12 15:30:00,63.6,63.71,63.6,63.65,15200.0,47.6975,47.78,47.6975,47.735,15200.0
2012-07-12 15:35:00,63.66,63.72,63.64,63.64,21500.0,47.7425,47.7875,47.7275,47.7275,21500.0
2012-07-12 15:40:00,63.65,63.77,63.65,63.76,20100.0,47.735,47.825,47.735,47.8175,20100.0
2012-07-12 15:45:00,63.74,63.78,63.62,63.65,30200.0,47.8025,47.8325,47.7125,47.735,30200.0
2012-07-12 15:50:00,63.62,63.64,63.53,63.53,39500.0,47.7125,47.7275,47.645,47.645,39500.0
2012-07-12 15:55:00,63.53,63.57,63.49,63.53,52700.0,47.645,47.675,47.615,47.645,52700.0
2012-07-13 09:30:00,63.75,63.97,63.6,63.92,23800.0,47.81,47.975,47.6975,47.9375,23800.0
2012-07-13 09:35:00,63.92,64.02,63.84,64.0,5000.0,47.9375,48.0125,47.8775,47.9975,5000.0
2012-07-13 09:40:00,64.07,64.46,64.07,64.4,17700.0,48.05,48.3425,48.05,48.2975,17700.0
2012-07-13 09:45:00,64.44,64.44,64.33,64.39,9500.0,48.3275,48.3275,48.245,48.29,9500.0
2012-07-13 09:50:00,64.39,64.67,64.34,64.6,17100.0,48.29,48.5,48.2525,48.4475,17100.0
2012-07-13 09:55:00,64.6,64.77,64.6,64.74,14100.0,48.4475,48.575,48.4475,48.5525,14100.0
2012-07-13 10:00:00,64.73,64.83,64.64,64.83,25200.0,48.545,48.62,48.4775,48.62,25200.0
2012-07-13 10:05:00,64.86,65.04,64.86,64.94,16100.0,48.6425,48.7775,48.6425,48.7025,16100.0
2012-07-13 10:10:00,64.92,64.97,64.88,64.93,10500.0,48.6875,48.725,48.6575,48.695,10500.0
2012-07-13 10:15:00,64.9,64.96,64.8,64.81,12900.0,48.6725,48.7175,48.5975,48.605,12900.0
2012-07-13 10:20:00,64.83,64.88,64.8,64.82,9800.0,48.62,48.6575,48.5975,48.6125,9800.0
2012-07-13 10:25:00,64.81,64.81,64.74,64.81,9900.0,48.605,48.605,48.5525,48.605,9900.0
2012-07-13 10:30:00,64.81,64.92,64.81,64.88,17700.0,48.605,48.6875,48.605,48.6575,17700.0
2012-07-13 10:35:00,64.89,64.95,64.87,64.95,9300.0,48.665,48.71,48.65,48.71,9300.0
2012-07-13 10:40:00,64.94,64.95,64.88,64.9,7100.0,48.7025,48.71,48.6575,48.6725,7100.0
2012-07-13 10:45:00,64.89,64.97,64.89,64.92,21800.0,48.665,48.725,48.665,48.6875,21800.0
2012-07-13 10:50:00,64.92,64.93,64.89,64.89,9000.0,48.6875,48.695,48.665,48.665,9000.0
2012-07-13 10:55:00,64.9,64.9,64.78,64.82,14700.0,48.6725,48.6725,48.5825,48.6125,14700.0
2012-07-13 11:00:00,64.83,64.84,64.77,64.77,7600.0,48.62,48.6275,48.575,48.575,7600.0
2012-07-13 11:05:00,64.77,64.79,64.76,64.79,5500.0,48.575,48.59,48.5675,48.59,5500.0
2012-07-13 11:10:00,64.79,64.8,64.76,64.77,8600.0,48.59,48.5975,48.5675,48.575,8600.0
2012-07-13 11:15:00,64.78,64.83,64.76,64.83,4300.0,48.5825,48.62,48.5675,48.62,4300.0
2012-07-13 11:20:00,64.81,64.85,64.8,64.81,6000.0,48.605,48.635,48.5975,48.605,6000.0
2012-07-13 11:25:00,64.8,64.8,64.76,64.79,6000.0,48.5975,48.5975,48.5675,48.59,6000.0
2012-07-13 11:30:00,64.8,64.84,64.8,64.82,5700.0,48.5975,48.6275,48.5975,48.6125,5700.0
2012-07-13 11:35:00,64.83,64.87,64.83,64.86,5100.0,48.62,48.65,48.62,48.6425,5100.0
2012-07-13 11:40:00,64.86,64.9,64.86,64.89,11800.0,48.6425,48.6725,48.6425,48.665,11800.0
2012-07-13 11:45:00,64.9,64.93,64.85,64.85,13000.0,48.6725,48.695,48.635,48.635,13000.0
2012-07-13 11:50:00,64.86,64.88,64.85,64.87,3000.0,48.6425,48.6575,48.635,48.65,3000.0
2012-07-13 11:55:00,64.88,64.9,64.87,64.88,3300.0,48.6575,48.6725,48.65,48.6575,3300.0
2012-07-13 12:00:00,64.87,64.9,64.85,64.9,7000.0,48.65,48.6725,48.635,48.6725,7000.0
2012-07-13 12:05:00,64.89,64.9,64.87,64.87,12000.0,48.665,48.6725,48.65,48.65,12000.0
2012-07-13 12:10:00,64.88,64.9,64.86,64.88,10300.0,48.6575,48.6725,48.6425,48.6575,10300.0
2012-07-13 12:15:00,64.89,64.9,64.85,64.86,6900.0,48.665,48.6725,48.635,48.6425,6900.0
2012-07-13 12:20:00,64.86,64.86,64.8,64.82,4300.0,48.6425,48.6425,48.5975,48.6125,4300.0
2012-07-13 12:25:00,64.83,64.86,64.8,64.84,7500.0,48.62,48.6425,48.5975,48.6275,7500.0
2012-07-13 12:30:00,64.83,64.89,64.83,64.88,3600.0,48.62,48.665,48.62,48.6575,3600.0
2012-07-13 12:35:00,64.88,64.9,64.87,64.89,5600.0,48.6575,48.6725,48.65,48.665,5600.0
2012-07-13 12:40:00,64.88,64.88,64.84,64.84,4900.0,48.6575,48.6575,48.6275,48.6275,4900.0
2012-07-13 12:45:00,64.84,64.85,64.83,64.84,5500.0,48.6275,48.635,48.62,48.6275,5500.0
2012-07-13 12:50:00,64.83,64.84,64.81,64.84,2900.0,48.62,48.6275,48.605,48.6275,2900.0
2012-07-13 12:55:00,64.85,64.85,64.81,64.81,5600.0,48.635,48.635,48.605,48.605,5600.0
2012-07-13 13:00:00,64.81,64.84,64.81,64.82,8900.0,48.605,48.6275,48.605,48.6125,8900.0
2012-07-13 13:05:00,64.82,64.84,64.82,64.82,4100.0,48.6125,48.6275,48.6125,48.6125,4100.0
2012-07-13 13:10:00,64.82,64.84,64.75,64.76,23100.0,48.6125,48.6275,48.56,48.5675,23100.0
2012-07-13 13:15:00,64.77,64.81,64.76,64.81,4100.0,48.575,48.605,48.5675,48.605,4100.0
2012-07-13 13:20:00,64.81,64.81,64.77,64.77,6000.0,48.605,48.605,48.575,48.575,6000.0
2012-07-13 13:25:00,64.79,64.79,64.69,64.71,6400.0,48.59,48.59,48.515,48.53,6400.0
2012-07-13 13:30:00,64.71,64.73,64.7,64.71,5100.0,48.53,48.545,48.5225,48.53,5100.0
2012-07-13 13:35:00,64.71,64.76,64.71,64.73,10800.0,48.53,48.5675,48.53,48.545,10800.0
2012-07-13 13:40:00,64.74,64.77,64.73,64.74,21300.0,48.5525,48.575,48.545,48.5525,21300.0
2012-07-13 13:45:00,64.74,64.75,64.72,64.73,19900.0,48.5525,48.56,48.5375,48.545,19900.0
2012-07-13 13:50:00,64.74,64.79,64.73,64.76,14300.0,48.5525,48.59,48.545,48.5675,14300.0
2012-07-13 13:55:00,64.77,64.78,64.73,64.73,6800.0,48.575,48.5825,48.545,48.545,6800.0
2012-07-13 14:00:00,64.74,64.76,64.73,64.76,8500.0,48.5525,48.5675,48.545,48.5675,8500.0
2012-07-13 14:05:00,64.76,64.78,64.72,64.72,9600.0,48.5675,48.5825,48.5375,48.5375,9600.0
2012-07-13 14:10:00,64.72,64.72,64.67,64.68,7400.0,48.5375,48.5375,48.5,48.5075,7400.0
2012-07-13 14:15:00,64.69,64.7,64.67,64.69,7700.0,48.515,48.5225,48.5,48.515,7700.0
2012-07-13 14:20:00,64.69,64.7,64.66,64.67,7500.0,48.515,48.5225,48.4925,48.5,7500.0
2012-07-13 14:25:00,64.67,64.69,64.65,64.65,12400.0,48.5,48.515,48.485,48.485,12400.0
2012-07-13 14:30:00,64.65,64.75,64.64,64.75,8600.0,48.485,48.56,48.4775,48.56,8600.0
2012-07-13 14:35:00,64.76,64.76,64.73,64.75,9300.0,48.5675,48.5675,48.545,48.56,9300.0
2012-07-13 14:40:00,64.76,64.79,64.75,64.75,5400.0,48.5675,48.59,48.56,48.56,5400.0
2012-07-13 14:45:00,64.75,64.78,64.75,64.78,3600.0,48.56,48.5825,48.56,48.5825,3600.0
2012-07-13 14:50:00,64.78,64.83,64.78,64.83,10500.0,48.5825,48.62,48.5825,48.62,10500.0
2012-07-13 14:55:00,64.82,64.87,64.82,64.87,9300.0,48.6125,48.65,48.6125,48.65,9300.0
2012-07-13 15:00:00,64.88,64.92,64.87,64.89,39000.0,48.6575,48.6875,48.65,48.665,39000.0
2012-07-13 15:05:00,64.89,64.89,64.84,64.86,11100.0,48.665,48.665,48.6275,48.6425,11100.0
2012-07-13 15:10:00,64.86,64.9,64.82,64.85,29400.0,48.6425,48.6725,48.6125,48.635,29400.0
2012-07-13 15:15:00,64.85,64.87,64.82,64.82,11700.0,48.635,48.65,48.6125,48.6125,11700.0
2012-07-13 15:20:00,64.83,64.85,64.8,64.82,22500.0,48.62,48.635,48.5975,48.6125,22500.0
2012-07-13 15:25:00,64.81,64.82,64.74,64.74,35500.0,48.605,48.6125,48.5525,48.5525,35500.0
2012-07-13 15:30:00,64.74,64.78,64.71,64.75,24300.0,48.5525,48.5825,48.53,48.56,24300.0
2012-07-13 15:35:00,64.75,64.75,64.69,64.7,35900.0,48.56,48.56,48.515,48.5225,35900.0
2012-07-13 15:40:00,64.71,64.8,64.71,64.78,37100.0,48.53,48.5975,48.53,48.5825,37100.0
2012-07-13 15:45:00,64.77,64.77,64.68,64.76,66700.0,48.575,48.575,48.5075,48.5675,66700.0
2012-07-13 15:50:00,64.76,64.82,64.7,64.78,58500.0,48.5675,48.6125,48.5225,48.5825,58500.0
2012-07-13 15:55:00,64.76,64.87,64.74,64.84,108000.0,48.5675,48.65,48.5525,48.6275,108000.0
2012-07-16 09:30:00,64.55,64.91,64.21,64.55,86200.0,48.41,48.68,48.155,48.41,86200.0
2012-07-16 09:35:00,64.54,64.57,64.04,64.13,30800.0,48.4025,48.425,48.0275,48.095,30800.0
2012-07-16 09:40:00,64.14,64.25,63.97,63.98,19500.0,48.1025,48.185,47.975,47.9825,19500.0
2012-07-16 09:45:00,63.98,64.03,63.87,63.93,17600.0,47.9825,48.02,47.9,47.945,17600.0
2012-07-16 09:50:00,63.96,64.11,63.93,64.07,19500.0,47.9675,48.08,47.945,48.05,19500.0
2012-07-16 09:55:00,64.07,64.08,63.91,63.91,18600.0,48.05,48.0575,47.93,47.93,18600.0
2012-07-16 10:00:00,63.92,64.02,63.85,63.86,89500.0,47.9375,48.0125,47.885,47.8925,89500.0
2012-07-16 10:05:00,63.88,63.89,63.8,63.85,26300.0,47.9075,47.915,47.8475,47.885,26300.0
2012-07-16 10:10:00,63.88,63.94,63.8,63.81,35500.0,47.9075,47.9525,47.8475,47.855,35500.0
2012-07-16 10:15:00,63.8,63.87,63.75,63.82,46400.0,47.8475,47.9,47.81,47.8625,46400.0
2012-07-16 10:20:00,63.83,63.85,63.68,63.69,31200.0,47.87,47.885,47.7575,47.765,31200.0
2012-07-16 10:25:00,63.69,63.8,63.62,63.69,53100.0,47.765,47.8475,47.7125,47.765,53100.0
2012-07-16 10:30:00,63.7,63.85,63.7,63.76,20400.0,47.7725,47.885,47.7725,47.8175,20400.0
2012-07-16 10:35:00,63.78,63.9,63.78,63.85,21500.0,47.8325,47.9225,47.8325,47.885,21500.0
2012-07-16 10:40:00,63.86,63.91,63.83,63.89,16600.0,47.8925,47.93,47.87,47.915,16600.0
2012-07-16 10:45:00,63.89,63.98,63.87,63.93,13400.0,47.915,47.9825,47.9,47.945,13400.0
2012-07-16 10:50:00,63.94,63.95,63.7,63.7,20700.0,47.9525,47.96,47.7725,47.7725,20700.0
2012-07-16 10:55:00,63.7,63.81,63.68,63.7,18400.0,47.7725,47.855,47.7575,47.7725,18400.0
2012-07-16 11:00:00,63.71,63.73,63.66,63.69,14000.0,47.78,47.795,47.7425,47.765,14000.0
2012-07-16 11:05:00,63.69,63.78,63.69,63.73,17800.0,47.765,47.8325,47.765,47.795,17800.0
2012-07-16 11:10:00,63.73,63.85,63.73,63.82,34200.0,47.795,47.885,47.795,47.8625,34200.0
2012-07-16 11:15:00,63.82,63.97,63.82,63.96,16100.0,47.8625,47.975,47.8625,47.9675,16100.0
2012-07-16 11:20:00,63.96,64.04,63.94,63.95,26900.0,47.9675,48.0275,47.9525,47.96,26900.0
2012-07-16 11:25:00,63.94,63.96,63.74,63.74,59500.0,47.9525,47.9675,47.8025,47.8025,59500.0
2012-07-16 11:30:00,63.74,63.8,63.68,63.74,53000.0,47.8025,47.8475,47.7575,47.8025,53000.0
2012-07-16 11:35:00,63.76,63.81,63.72,63.76,13300.0,47.8175,47.855,47.7875,47.8175,13300.0
2012-07-16 11:40:00,63.77,63.83,63.72,63.73,16600.0,47.825,47.87,47.7875,47.795,16600.0
2012-07-16 11:45:00,63.72,63.85,63.7,63.71,27200.0,47.7875,47.885,47.7725,47.78,27200.0
2012-07-16 11:50:00,63.72,63.75,63.69,63.7,17600.0,47.7875,47.81,47.765,47.7725,17600.0
2012-07-16 11:55:00,63.69,63.72,63.6,63.6,34100.0,47.765,47.7875,47.6975,47.6975,34100.0
2012-07-16 12:00:00,63.6,63.72,63.59,63.72,20800.0,47.6975,47.7875,47.69,47.7875,20800.0
2012-07-16 12:05:00,63.7,63.82,63.7,63.8,16000.0,47.7725,47.8625,47.7725,47.8475,16000.0
2012-07-16 12:10:00,63.79,63.84,63.78,63.79,24500.0,47.84,47.8775,47.8325,47.84,24500.0
2012-07-16 12:15:00,63.79,63.79,63.68,63.7,14000.0,47.84,47.84,47.7575,47.7725,14000.0
2012-07-16 12:20:00,63.7,63.71,63.6,63.63,21800.0,47.7725,47.78,47.6975,47.72,21800.0
2012-07-16 12:25:00,63.63,63.68,63.55,63.65,14300.0,47.72,47.7575,47.66,47.735,14300.0
2012-07-16 12:30:00,63.66,63.71,63.65,63.69,8500.0,47.7425,47.78,47.735,47.765,8500.0
2012-07-16 12:35:00,63.68,63.7,63.54,63.56,13100.0,47.7575,47.7725,47.6525,47.6675,13100.0
2012-07-16 12:40:00,63.55,63.61,63.53,63.61,7700.0,47.66,47.705,47.645,47.705,7700.0
2012-07-16 12:45:00,63.62,63.62,63.57,63.59,6800.0,47.7125,47.7125,47.675,47.69,6800.0
2012-07-16 12:50:00,63.59,63.71,63.59,63.7,9500.0,47.69,47.78,47.69,47.7725,9500.0
2012-07-16 12:55:00,63.71,63.75,63.69,63.75,10600.0,47.78,47.81,47.765,47.81,10600.0
2012-07-16 13:00:00,63.75,63.8,63.74,63.76,8400.0,47.81,47.8475,47.8025,47.8175,8400.0
2012-07-16 13:05:00,63.76,63.78,63.75,63.78,5900.0,47.8175,47.8325,47.81,47.8325,5900.0
2012-07-16 13:10:00,63.76,63.77,63.71,63.76,9700.0,47.8175,47.825,47.78,47.8175,9700.0
2012-07-16 13:15:00,63.76,63.78,63.72,63.75,9600.0,47.8175,47.8325,47.7875,47.81,9600.0
2012-07-16 13:20:00,63.75,63.79,63.73,63.77,6500.0,47.81,47.84,47.795,47.825,6500.0
2012-07-16 13:25:00,63.79,63.87,63.79,63.87,9800.0,47.84,47.9,47.84,47.9,9800.0
2012-07-16 13:30:00,63.85,63.93,63.85,63.91,10700.0,47.885,47.945,47.885,47.93,10700.0
2012-07-16 13:35:00,63.9,63.98,63.9,63.94,9900.0,47.9225,47.9825,47.9225,47.9525,9900.0
2012-07-16 13:40:00,63.93,63.95,63.89,63.95,6300.0,47.945,47.96,47.915,47.96,6300.0
2012-07-16 13:45:00,63.94,64.05,63.94,64.0,8100.0,47.9525,48.035,47.9525,47.9975,8100.0
2012-07-16 13:50:00,64.01,64.04,64.0,64.02,8800.0,48.005,48.0275,47.9975,48.0125,8800.0
2012-07-16 13:55:00,64.02,64.07,64.01,64.01,10200.0,48.0125,48.05,48.005,48.005,10200.0
2012-07-16 14:00:00,64.02,64.06,64.01,64.04,9000.0,48.0125,48.0425,48.005,48.0275,9000.0
2012-07-16 14:05:00,64.05,64.11,64.05,64.09,10400.0,48.035,48.08,48.035,48.065,10400.0
2012-07-16 14:10:00,64.09,64.13,64.04,64.04,11100.0,48.065,48.095,48.0275,48.0275,11100.0
2012-07-16 14:15:00,64.05,64.17,64.02,64.17,16900.0,48.035,48.125,48.0125,48.125,16900.0
2012-07-16 14:20:00,64.16,64.16,64.08,64.11,13400.0,48.1175,48.1175,48.0575,48.08,13400.0
2012-07-16 14:25:00,64.12,64.14,64.09,64.11,6200.0,48.0875,48.1025,48.065,48.08,6200.0
2012-07-16 14:30:00,64.12,64.15,64.05,64.05,17900.0,48.0875,48.11,48.035,48.035,17900.0
2012-07-16 14:35:00,64.05,64.08,64.03,64.06,12800.0,48.035,48.0575,48.02,48.0425,12800.0
2012-07-16 14:40:00,64.05,64.08,64.01,64.05,14600.0,48.035,48.0575,48.005,48.035,14600.0
2012-07-16 14:45:00,64.06,64.1,64.02,64.09,14700.0,48.0425,48.0725,48.0125,48.065,14700.0
2012-07-16 14:50:00,64.1,64.18,64.08,64.11,16900.0,48.0725,48.1325,48.0575,48.08,16900.0
2012-07-16 14:55:00,64.1,64.18,64.08,64.11,15800.0,48.0725,48.1325,48.0575,48.08,15800.0
2012-07-16 15:00:00,64.1,64.16,64.1,64.16,24500.0,48.0725,48.1175,48.0725,48.1175,24500.0
2012-07-16 15:05:00,64.16,64.19,64.12,64.13,18700.0,48.1175,48.14,48.0875,48.095,18700.0
2012-07-16 15:10:00,64.13,64.18,64.13,64.14,22500.0,48.095,48.1325,48.095,48.1025,22500.0
2012-07-16 15:15:00,64.14,64.18,64.14,64.16,16000.0,48.1025,48.1325,48.1025,48.1175,16000.0
2012-07-16 15:20:00,64.16,64.18,64.1,64.12,16100.0,48.1175,48.1325,48.0725,48.0875,16100.0
2012-07-16 15:25:00,64.12,64.16,64.09,64.1,25100.0,48.0875,48.1175,48.065,48.0725,25100.0
2012-07-16 15:30:00,64.1,64.15,64.06,64.15,29400.0,48.0725,48.11,48.0425,48.11,29400.0
2012-07-16 15:35:00,64.16,64.16,64.03,64.06,32500.0,48.1175,48.1175,48.02,48.0425,32500.0
2012-07-16 15:40:00,64.06,64.07,63.98,64.02,48700.0,48.0425,48.05,47.9825,48.0125,48700.0
2012-07-16 15:45:00,64.03,64.09,63.97,64.08,58500.0,48.02,48.065,47.975,48.0575,58500.0
2012-07-16 15:50:00,64.08,64.1,64.01,64.1,48000.0,48.0575,48.0725,48.005,48.0725,48000.0
2012-07-16 15:55:00,64.1,64.1,64.01,64.05,140300.0,48.0725,48.0725,48.005,48.035,140300.0
2012-07-17 09:30:00,64.13,64.61,64.0,64.48,35100.0,48.095,48.455,47.9975,48.3575,35100.0
2012-07-17 09:35:00,64.49,64.53,64.42,64.43,16700.0,48.365,48.395,48.3125,48.32,16700.0
2012-07-17 09:40:00,64.42,64.42,64.25,64.37,16500.0,48.3125,48.3125,48.185,48.275,16500.0
2012-07-17 09:45:00,64.38,64.4,64.15,64.18,18200.0,48.2825,48.2975,48.11,48.1325,18200.0
2012-07-17 09:50:00,64.18,64.37,64.17,64.31,19200.0,48.1325,48.275,48.125,48.23,19200.0
2012-07-17 09:55:00,64.31,64.5,64.31,64.43,16300.0,48.23,48.3725,48.23,48.32,16300.0
2012-07-17 10:00:00,64.44,64.44,64.06,64.06,14200.0,48.3275,48.3275,48.0425,48.0425,14200.0
2012-07-17 10:05:00,64.07,64.15,63.98,64.11,14100.0,48.05,48.11,47.9825,48.08,14100.0
2012-07-17 10:10:00,64.1,64.2,64.04,64.16,12100.0,48.0725,48.1475,48.0275,48.1175,12100.0
2012-07-17 10:15:00,64.16,64.21,64.14,64.21,11100.0,48.1175,48.155,48.1025,48.155,11100.0
2012-07-17 10:20:00,64.22,64.31,64.16,64.29,15300.0,48.1625,48.23,48.1175,48.215,15300.0
2012-07-17 10:25:00,64.27,64.27,64.14,64.14,9700.0,48.2,48.2,48.1025,48.1025,9700.0
2012-07-17 10:30:00,64.13,64.14,64.01,64.03,16000.0,48.095,48.1025,48.005,48.02,16000.0
2012-07-17 10:35:00,64.03,64.03,63.76,63.77,35100.0,48.02,48.02,47.8175,47.825,35100.0
2012-07-17 10:40:00,63.73,63.77,63.62,63.62,23600.0,47.795,47.825,47.7125,47.7125,23600.0
2012-07-17 10:45:00,63.61,63.63,63.59,63.62,15300.0,47.705,47.72,47.69,47.7125,15300.0
2012-07-17 10:50:00,63.61,63.65,63.59,63.64,16200.0,47.705,47.735,47.69,47.7275,16200.0
2012-07-17 10:55:00,63.64,63.64,63.57,63.6,23800.0,47.7275,47.7275,47.675,47.6975,23800.0
2012-07-17 11:00:00,63.6,63.66,63.59,63.65,11300.0,47.6975,47.7425,47.69,47.735,11300.0
2012-07-17 11:05:00,63.63,63.77,63.63,63.72,12000.0,47.72,47.825,47.72,47.7875,12000.0
2012-07-17 11:10:00,63.7,63.76,63.62,63.62,15700.0,47.7725,47.8175,47.7125,47.7125,15700.0
2012-07-17 11:15:00,63.64,63.71,63.63,63.69,9700.0,47.7275,47.78,47.72,47.765,9700.0
2012-07-17 11:20:00,63.69,63.77,63.68,63.77,7700.0,47.765,47.825,47.7575,47.825,7700.0
2012-07-17 11:25:00,63.77,63.8,63.72,63.73,11900.0,47.825,47.8475,47.7875,47.795,11900.0
2012-07-17 11:30:00,63.71,63.81,63.71,63.8,10800.0,47.78,47.855,47.78,47.8475,10800.0
2012-07-17 11:35:00,63.81,64.02,63.81,64.02,13500.0,47.855,48.0125,47.855,48.0125,13500.0
2012-07-17 11:40:00,64.03,64.04,63.98,64.03,9900.0,48.02,48.0275,47.9825,48.02,9900.0
2012-07-17 11:45:00,64.04,64.06,64.01,64.05,15600.0,48.0275,48.0425,48.005,48.035,15600.0
2012-07-17 11:50:00,64.06,64.11,64.05,64.06,12000.0,48.0425,48.08,48.035,48.0425,12000.0
2012-07-17 11:55:00,64.06,64.27,64.05,64.24,19100.0,48.0425,48.2,48.035,48.1775,19100.0
2012-07-17 12:00:00,64.24,64.34,64.24,64.27,19900.0,48.1775,48.2525,48.1775,48.2,19900.0
2012-07-17 12:05:00,64.27,64.31,64.18,64.2,12600.0,48.2,48.23,48.1325,48.1475,12600.0
2012-07-17 12:10:00,64.18,64.19,64.06,64.06,15000.0,48.1325,48.14,48.0425,48.0425,15000.0
2012-07-17 12:15:00,64.07,64.1,64.05,64.07,16700.0,48.05,48.0725,48.035,48.05,16700.0
2012-07-17 12:20:00,64.07,64.2,64.07,64.19,12200.0,48.05,48.1475,48.05,48.14,12200.0
2012-07-17 12:25:00,64.19,64.26,64.19,64.25,9300.0,48.14,48.1925,48.14,48.185,9300.0
2012-07-17 12:30:00,64.22,64.31,64.22,64.29,8000.0,48.1625,48.23,48.1625,48.215,8000.0
2012-07-17 12:35:00,64.29,64.32,64.28,64.28,8200.0,48.215,48.2375,48.2075,48.2075,8200.0
2012-07-17 12:40:00,64.28,64.28,64.2,64.21,9400.0,48.2075,48.2075,48.1475,48.155,9400.0
2012-07-17 12:45:00,64.2,64.28,64.2,64.26,9200.0,48.1475,48.2075,48.1475,48.1925,9200.0
2012-07-17 12:50:00,64.25,64.28,64.24,64.25,11600.0,48.185,48.2075,48.1775,48.185,11600.0
2012-07-17 12:55:00,64.26,64.27,64.16,64.17,15300.0,48.1925,48.2,48.1175,48.125,15300.0
2012-07-17 13:00:00,64.16,64.25,64.16,64.25,15300.0,48.1175,48.185,48.1175,48.185,15300.0
2012-07-17 13:05:00,64.25,64.26,64.22,64.26,12800.0,48.185,48.1925,48.1625,48.1925,12800.0
2012-07-17 13:10:00,64.27,64.37,64.27,64.37,15000.0,48.2,48.275,48.2,48.275,15000.0
2012-07-17 13:15:00,64.36,64.41,64.35,64.41,16800.0,48.2675,48.305,48.26,48.305,16800.0
2012-07-17 13:20:00,64.41,64.43,64.32,64.43,21700.0,48.305,48.32,48.2375,48.32,21700.0
2012-07-17 13:25:00,64.44,64.5,64.42,64.44,11500.0,48.3275,48.3725,48.3125,48.3275,11500.0
2012-07-17 13:30:00,64.43,64.5,64.43,64.47,10500.0,48.32,48.3725,48.32,48.35,10500.0
2012-07-17 13:35:00,64.48,64.51,64.46,64.5,11800.0,48.3575,48.38,48.3425,48.3725,11800.0
2012-07-17 13:40:00,64.49,64.57,64.49,64.57,8800.0,48.365,48.425,48.365,48.425,8800.0
2012-07-17 13:45:00,64.55,64.58,64.55,64.57,8400.0,48.41,48.4325,48.41,48.425,8400.0
2012-07-17 13:50:00,64.57,64.61,64.57,64.58,13900.0,48.425,48.455,48.425,48.4325,13900.0
2012-07-17 13:55:00,64.57,64.58,64.51,64.53,8300.0,48.425,48.4325,48.38,48.395,8300.0
2012-07-17 14:00:00,64.52,64.54,64.51,64.52,6500.0,48.3875,48.4025,48.38,48.3875,6500.0
2012-07-17 14:05:00,64.51,64.56,64.51,64.54,9700.0,48.38,48.4175,48.38,48.4025,9700.0
2012-07-17 14:10:00,64.53,64.55,64.52,64.55,6300.0,48.395,48.41,48.3875,48.41,6300.0
2012-07-17 14:15:00,64.54,64.56,64.53,64.55,9200.0,48.4025,48.4175,48.395,48.41,9200.0
2012-07-17 14:20:00,64.54,64.62,64.54,64.61,9000.0,48.4025,48.4625,48.4025,48.455,9000.0
2012-07-17 14:25:00,64.61,64.62,64.5,64.57,11200.0,48.455,48.4625,48.3725,48.425,11200.0
2012-07-17 14:30:00,64.58,64.58,64.53,64.55,9600.0,48.4325,48.4325,48.395,48.41,9600.0
2012-07-17 14:35:00,64.55,64.55,64.5,64.5,9900.0,48.41,48.41,48.3725,48.3725,9900.0
2012-07-17 14:40:00,64.49,64.54,64.48,64.54,8600.0,48.365,48.4025,48.3575,48.4025,8600.0
2012-07-17 14:45:00,64.53,64.6,64.53,64.59,17500.0,48.395,48.4475,48.395,48.44,17500.0
2012-07-17 14:50:00,64.6,64.61,64.57,64.58,6400.0,48.4475,48.455,48.425,48.4325,6400.0
2012-07-17 14:55:00,64.57,64.72,64.57,64.63,18400.0,48.425,48.5375,48.425,48.47,18400.0
2012-07-17 15:00:00,64.63,64.64,64.56,64.56,13100.0,48.47,48.4775,48.4175,48.4175,13100.0
2012-07-17 15:05:00,64.56,64.57,64.51,64.57,16400.0,48.4175,48.425,48.38,48.425,16400.0
2012-07-17 15:10:00,64.57,64.61,64.55,64.6,17800.0,48.425,48.455,48.41,48.4475,17800.0
2012-07-17 15:15:00,64.6,64.65,64.59,64.63,13700.0,48.4475,48.485,48.44,48.47,13700.0
2012-07-17 15:20:00,64.61,64.62,64.6,64.61,11600.0,48.455,48.4625,48.4475,48.455,11600.0
2012-07-17 15:25:00,64.61,64.62,64.6,64.6,25900.0,48.455,48.4625,48.4475,48.4475,25900.0
2012-07-17 15:30:00,64.6,64.65,64.6,64.64,27200.0,48.4475,48.485,48.4475,48.4775,27200.0
2012-07-17 15:35:00,64.64,64.64,64.55,64.56,43200.0,48.4775,48.4775,48.41,48.4175,43200.0
2012-07-17 15:40:00,64.56,64.65,64.55,64.6,35800.0,48.4175,48.485,48.41,48.4475,35800.0
2012-07-17 15:45:00,64.59,64.66,64.56,64.63,32600.0,48.44,48.4925,48.4175,48.47,32600.0
2012-07-17 15:50:00,64.63,64.69,64.61,64.61,41800.0,48.47,48.515,48.455,48.455,41800.0
2012-07-17 15:55:00,64.61,64.66,64.6,64.65,75600.0,48.455,48.4925,48.4475,48.485,75600.0
2012-07-18 09:30:00,64.19,64.69,64.14,64.58,23500.0,48.14,48.515,48.1025,48.4325,23500.0
2012-07-18 09:35:00,64.61,65.0,64.61,64.98,6500.0,48.455,48.7475,48.455,48.7325,6500.0
2012-07-18 09:40:00,64.99,65.02,64.86,64.86,9800.0,48.74,48.7625,48.6425,48.6425,9800.0
2012-07-18 09:45:00,64.84,65.06,64.81,65.03,7100.0,48.6275,48.7925,48.605,48.77,7100.0
2012-07-18 09:50:00,65.04,65.29,65.04,65.27,32100.0,48.7775,48.965,48.7775,48.95,32100.0
2012-07-18 09:55:00,65.27,65.46,65.24,65.38,15100.0,48.95,49.0925,48.9275,49.0325,15100.0
2012-07-18 10:00:00,65.35,65.55,65.34,65.55,15100.0,49.01,49.16,49.0025,49.16,15100.0
2012-07-18 10:05:00,65.5,65.54,65.48,65.5,7200.0,49.1225,49.1525,49.1075,49.1225,7200.0
2012-07-18 10:10:00,65.45,65.61,65.45,65.58,9100.0,49.085,49.205,49.085,49.1825,9100.0
2012-07-18 10:15:00,65.56,65.57,65.52,65.56,9900.0,49.1675,49.175,49.1375,49.1675,9900.0
2012-07-18 10:20:00,65.56,65.58,65.5,65.56,9600.0,49.1675,49.1825,49.1225,49.1675,9600.0
2012-07-18 10:25:00,65.53,65.66,65.53,65.64,4300.0,49.145,49.2425,49.145,49.2275,4300.0
2012-07-18 10:30:00,65.64,65.72,65.54,65.66,11600.0,49.2275,49.2874,49.1525,49.2425,11600.0
2012-07-18 10:35:00,65.64,65.67,65.51,65.58,18600.0,49.2275,49.25,49.13,49.1825,18600.0
2012-07-18 10:40:00,65.58,65.68,65.58,65.65,11700.0,49.1825,49.2575,49.1825,49.235,11700.0
2012-07-18 10:45:00,65.67,65.71,65.57,65.61,33200.0,49.25,49.28,49.175,49.205,33200.0
2012-07-18 10:50:00,65.6,65.68,65.54,65.61,38300.0,49.1975,49.2575,49.1525,49.205,38300.0
2012-07-18 10:55:00,65.6,65.67,65.57,65.58,15800.0,49.1975,49.25,49.175,49.1825,15800.0
2012-07-18 11:00:00,65.6,65.69,65.6,65.64,11000.0,49.1975,49.265,49.1975,49.2275,11000.0
2012-07-18 11:05:00,65.64,65.66,65.6,65.63,8000.0,49.2275,49.2425,49.1975,49.22,8000.0
2012-07-18 11:10:00,65.63,65.69,65.62,65.69,8900.0,49.22,49.265,49.2125,49.265,8900.0
2012-07-18 11:15:00,65.69,65.76,65.68,65.76,4200.0,49.265,49.3174,49.2575,49.3174,4200.0
2012-07-18 11:20:00,65.74,65.79,65.74,65.78,6100.0,49.3024,49.3399,49.3024,49.3324,6100.0
2012-07-18 11:25:00,65.78,65.82,65.72,65.75,20500.0,49.3324,49.3624,49.2874,49.3099,20500.0
2012-07-18 11:30:00,65.75,65.9,65.75,65.9,12000.0,49.3099,49.4224,49.3099,49.4224,12000.0
2012-07-18 11:35:00,65.87,65.92,65.85,65.9,8800.0,49.3999,49.4374,49.3849,49.4224,8800.0
2012-07-18 11:40:00,65.9,65.93,65.86,65.86,15300.0,49.4224,49.4449,49.3924,49.3924,15300.0
2012-07-18 11:45:00,65.86,65.91,65.86,65.91,7700.0,49.3924,49.4299,49.3924,49.4299,7700.0
2012-07-18 11:50:00,65.9,65.92,65.88,65.88,7900.0,49.4224,49.4374,49.4074,49.4074,7900.0
2012-07-18 11:55:00,65.89,65.92,65.85,65.87,9500.0,49.4149,49.4374,49.3849,49.3999,9500.0
2012-07-18 12:00:00,65.87,65.9,65.85,65.87,8000.0,49.3999,49.4224,49.3849,49.3999,8000.0
2012-07-18 12:05:00,65.86,65.94,65.85,65.89,17900.0,49.3924,49.4524,49.3849,49.4149,17900.0
2012-07-18 12:10:00,65.89,65.9,65.87,65.88,10100.0,49.4149,49.4224,49.3999,49.4074,10100.0
2012-07-18 12:15:00,65.87,65.91,65.86,65.89,8900.0,49.3999,49.4299,49.3924,49.4149,8900.0
2012-07-18 12:20:00,65.88,65.94,65.87,65.87,17500.0,49.4074,49.4524,49.3999,49.3999,17500.0
2012-07-18 12:25:00,65.87,65.9,65.86,65.88,7400.0,49.3999,49.4224,49.3924,49.4074,7400.0
2012-07-18 12:30:00,65.87,65.9,65.84,65.85,12800.0,49.3999,49.4224,49.3774,49.3849,12800.0
2012-07-18 12:35:00,65.83,65.84,65.8,65.81,5100.0,49.3699,49.3774,49.3474,49.3549,5100.0
2012-07-18 12:40:00,65.79,65.85,65.78,65.83,3100.0,49.3399,49.3849,49.3324,49.3699,3100.0
2012-07-18 12:45:00,65.83,65.86,65.83,65.84,4300.0,49.3699,49.3924,49.3699,49.3774,4300.0
2012-07-18 12:50:00,65.84,65.85,65.84,65.84,5400.0,49.3774,49.3849,49.3774,49.3774,5400.0
2012-07-18 12:55:00,65.84,65.86,65.84,65.85,3600.0,49.3774,49.3924,49.3774,49.3849,3600.0
2012-07-18 13:00:00,65.85,65.86,65.79,65.81,12700.0,49.3849,49.3924,49.3399,49.3549,12700.0
2012-07-18 13:05:00,65.81,65.85,65.81,65.84,4500.0,49.3549,49.3849,49.3549,49.3774,4500.0
2012-07-18 13:10:00,65.84,65.86,65.83,65.85,8200.0,49.3774,49.3924,49.3699,49.3849,8200.0
2012-07-18 13:15:00,65.85,65.85,65.83,65.85,12800.0,49.3849,49.3849,49.3699,49.3849,12800.0
2012-07-18 13:20:00,65.85,65.86,65.82,65.83,10700.0,49.3849,49.3924,49.3624,49.3699,10700.0
2012-07-18 13:25:00,65.85,65.85,65.82,65.84,4500.0,49.3849,49.3849,49.3624,49.3774,4500.0
2012-07-18 13:30:00,65.84,65.84,65.8,65.82,8200.0,49.3774,49.3774,49.3474,49.3624,8200.0
2012-07-18 13:35:00,65.8,65.81,65.75,65.75,7300.0,49.3474,49.3549,49.3099,49.3099,7300.0
2012-07-18 13:40:00,65.74,65.79,65.74,65.77,9600.0,49.3024,49.3399,49.3024,49.3249,9600.0
2012-07-18 13:45:00,65.77,65.83,65.77,65.81,6700.0,49.3249,49.3699,49.3249,49.3549,6700.0
2012-07-18 13:50:00,65.81,65.84,65.77,65.81,16200.0,49.3549,49.3774,49.3249,49.3549,16200.0
2012-07-18 13:55:00,65.82,65.82,65.75,65.77,17700.0,49.3624,49.3624,49.3099,49.3249,17700.0
2012-07-18 14:00:00,65.77,65.78,65.75,65.76,13100.0,49.3249,49.3324,49.3099,49.3174,13100.0
2012-07-18 14:05:00,65.76,65.79,65.73,65.73,12300.0,49.3174,49.3399,49.2949,49.2949,12300.0
2012-07-18 14:10:00,65.75,65.8,65.75,65.8,7900.0,49.3099,49.3474,49.3099,49.3474,7900.0
2012-07-18 14:15:00,65.79,65.86,65.78,65.85,13200.0,49.3399,49.3924,49.3324,49.3849,13200.0
2012-07-18 14:20:00,65.85,65.86,65.84,65.84,16100.0,49.3849,49.3924,49.3774,49.3774,16100.0
2012-07-18 14:25:00,65.85,65.86,65.82,65.83,7100.0,49.3849,49.3924,49.3624,49.3699,7100.0
2012-07-18 14:30:00,65.83,65.84,65.79,65.81,11200.0,49.3699,49.3774,49.3399,49.3549,11200.0
2012-07-18 14:35:00,65.81,65.82,65.78,65.78,10300.0,49.3549,49.3624,49.3324,49.3324,10300.0
2012-07-18 14:40:00,65.78,65.79,65.55,65.62,30100.0,49.3324,49.3399,49.16,49.2125,30100.0
2012-07-18 14:45:00,65.63,65.67,65.58,65.65,17800.0,49.22,49.25,49.1825,49.235,17800.0
2012-07-18 14:50:00,65.64,65.68,65.63,65.68,10500.0,49.2275,49.2575,49.22,49.2575,10500.0
2012-07-18 14:55:00,65.68,65.74,65.67,65.74,13700.0,49.2575,49.3024,49.25,49.3024,13700.0
2012-07-18 15:00:00,65.73,65.77,65.73,65.75,16100.0,49.2949,49.3249,49.2949,49.3099,16100.0
2012-07-18 15:05:00,65.75,65.75,65.7,65.73,8400.0,49.3099,49.3099,49.2725,49.2949,8400.0
2012-07-18 15:10:00,65.72,65.76,65.7,65.74,14000.0,49.2874,49.3174,49.2725,49.3024,14000.0
2012-07-18 15:15:00,65.74,65.76,65.71,65.75,12700.0,49.3024,49.3174,49.28,49.3099,12700.0
2012-07-18 15:20:00,65.75,65.77,65.72,65.72,35600.0,49.3099,49.3249,49.2874,49.2874,35600.0
2012-07-18 15:25:00,65.74,65.75,65.68,65.7,18000.0,49.3024,49.3099,49.2575,49.2725,18000.0
2012-07-18 15:30:00,65.72,65.77,65.7,65.75,29200.0,49.2874,49.3249,49.2725,49.3099,29200.0
2012-07-18 15:35:00,65.74,65.75,65.66,65.72,36300.0,49.3024,49.3099,49.2425,49.2874,36300.0
2012-07-18 15:40:00,65.73,65.76,65.72,65.75,44200.0,49.2949,49.3174,49.2874,49.3099,44200.0
2012-07-18 15:45:00,65.77,65.79,65.72,65.74,84800.0,49.3249,49.3399,49.2874,49.3024,84800.0
2012-07-18 15:50:00,65.75,65.77,65.7,65.75,73700.0,49.3099,49.3249,49.2725,49.3099,73700.0
2012-07-18 15:55:00,65.75,65.81,65.72,65.8,119500.0,49.3099,49.3549,49.2874,49.3474,119500.0
2012-07-19 09:30:00,65.92,65.92,65.66,65.86,18200.0,49.4374,49.4374,49.2425,49.3924,18200.0
2012-07-19 09:35:00,65.86,65.86,65.72,65.79,9900.0,49.3924,49.3924,49.2874,49.3399,9900.0
2012-07-19 09:40:00,65.78,65.91,65.78,65.85,11100.0,49.3324,49.4299,49.3324,49.3849,11100.0
2012-07-19 09:45:00,65.84,65.85,65.73,65.81,32200.0,49.3774,49.3849,49.2949,49.3549,32200.0
2012-07-19 09:50:00,65.79,65.93,65.74,65.93,11000.0,49.3399,49.4449,49.3024,49.4449,11000.0
2012-07-19 09:55:00,65.92,66.02,65.91,65.99,12000.0,49.4374,49.5124,49.4299,49.4899,12000.0
2012-07-19 10:00:00,65.96,65.96,65.72,65.94,25500.0,49.4674,49.4674,49.2874,49.4524,25500.0
2012-07-19 10:05:00,65.9,65.9,65.75,65.83,9500.0,49.4224,49.4224,49.3099,49.3699,9500.0
2012-07-19 10:10:00,65.83,65.83,65.61,65.66,7800.0,49.3699,49.3699,49.205,49.2425,7800.0
2012-07-19 10:15:00,65.66,65.76,65.55,65.76,9800.0,49.2425,49.3174,49.16,49.3174,9800.0
2012-07-19 10:20:00,65.76,65.8,65.73,65.74,8700.0,49.3174,49.3474,49.2949,49.3024,8700.0
2012-07-19 10:25:00,65.75,65.76,65.67,65.72,5700.0,49.3099,49.3174,49.25,49.2874,5700.0
2012-07-19 10:30:00,65.74,65.79,65.7,65.78,5400.0,49.3024,49.3399,49.2725,49.3324,5400.0
2012-07-19 10:35:00,65.75,65.8,65.7,65.73,3000.0,49.3099,49.3474,49.2725,49.2949,3000.0
2012-07-19 10:40:00,65.72,65.84,65.7,65.84,6800.0,49.2874,49.3774,49.2725,49.3774,6800.0
2012-07-19 10:45:00,65.84,65.96,65.84,65.96,5400.0,49.3774,49.4674,49.3774,49.4674,5400.0
2012-07-19 10:50:00,65.96,65.96,65.91,65.94,6400.0,49.4674,49.4674,49.4299,49.4524,6400.0
2012-07-19 10:55:00,65.93,66.0,65.92,65.95,6800.0,49.4449,49.4974,49.4374,49.4599,6800.0
2012-07-19 11:00:00,65.97,66.0,65.94,66.0,9700.0,49.4749,49.4974,49.4524,49.4974,9700.0
2012-07-19 11:05:00,65.99,66.01,65.98,65.98,4100.0,49.4899,49.5049,49.4824,49.4824,4100.0
2012-07-19 11:10:00,65.98,65.98,65.88,65.92,7200.0,49.4824,49.4824,49.4074,49.4374,7200.0
2012-07-19 11:15:00,65.9,65.92,65.88,65.89,3200.0,49.4224,49.4374,49.4074,49.4149,3200.0
2012-07-19 11:20:00,65.88,65.92,65.85,65.88,7300.0,49.4074,49.4374,49.3849,49.4074,7300.0
2012-07-19 11:25:00,65.89,65.96,65.86,65.96,5900.0,49.4149,49.4674,49.3924,49.4674,5900.0
2012-07-19 11:30:00,65.94,66.09,65.94,66.08,10600.0,49.4524,49.5649,49.4524,49.5574,10600.0
2012-07-19 11:35:00,66.1,66.13,66.08,66.12,6600.0,49.5724,49.5949,49.5574,49.5874,6600.0
2012-07-19 11:40:00,66.11,66.16,66.1,66.12,4100.0,49.5799,49.6174,49.5724,49.5874,4100.0
2012-07-19 11:45:00,66.12,66.12,66.0,66.03,3000.0,49.5874,49.5874,49.4974,49.5199,3000.0
2012-07-19 11:50:00,66.03,66.16,66.03,66.12,17700.0,49.5199,49.6174,49.5199,49.5874,17700.0
2012-07-19 11:55:00,66.12,66.12,66.08,66.11,2900.0,49.5874,49.5874,49.5574,49.5799,2900.0
2012-07-19 12:00:00,66.12,66.12,66.06,66.07,4200.0,49.5874,49.5874,49.5424,49.5499,4200.0
2012-07-19 12:05:00,66.07,66.15,66.06,66.14,5200.0,49.5499,49.6099,49.5424,49.6024,5200.0
2012-07-19 12:10:00,66.14,66.16,66.09,66.16,9600.0,49.6024,49.6174,49.5649,49.6174,9600.0
2012-07-19 12:15:00,66.15,66.26,66.15,66.24,10400.0,49.6099,49.6924,49.6099,49.6774,10400.0
2012-07-19 12:20:00,66.22,66.28,66.2,66.28,4800.0,49.6624,49.7074,49.6474,49.7074,4800.0
2012-07-19 12:25:00,66.28,66.34,66.28,66.31,4300.0,49.7074,49.7524,49.7074,49.7299,4300.0
2012-07-19 12:30:00,66.32,66.34,66.28,66.3,4000.0,49.7374,49.7524,49.7074,49.7224,4000.0
2012-07-19 12:35:00,66.29,66.33,66.28,66.28,8200.0,49.7149,49.7449,49.7074,49.7074,8200.0
2012-07-19 12:40:00,66.28,66.32,66.24,66.25,9900.0,49.7074,49.7374,49.6774,49.6849,9900.0
2012-07-19 12:45:00,66.24,66.3,66.21,66.28,6600.0,49.6774,49.7224,49.6549,49.7074,6600.0
2012-07-19 12:50:00,66.27,66.29,66.22,66.26,24200.0,49.6999,49.7149,49.6624,49.6924,24200.0
2012-07-19 12:55:00,66.26,66.28,66.19,66.19,7000.0,49.6924,49.7074,49.6399,49.6399,7000.0
2012-07-19 13:00:00,66.19,66.23,66.18,66.23,2500.0,49.6399,49.6699,49.6324,49.6699,2500.0
2012-07-19 13:05:00,66.21,66.28,66.2,66.27,8300.0,49.6549,49.7074,49.6474,49.6999,8300.0
2012-07-19 13:10:00,66.26,66.29,66.22,66.22,13900.0,49.6924,49.7149,49.6624,49.6624,13900.0
2012-07-19 13:15:00,66.22,66.32,66.21,66.3,68100.0,49.6624,49.7374,49.6549,49.7224,68100.0
2012-07-19 13:20:00,66.31,66.31,66.22,66.27,14500.0,49.7299,49.7299,49.6624,49.6999,14500.0
2012-07-19 13:25:00,66.27,66.3,66.22,66.23,6300.0,49.6999,49.7224,49.6624,49.6699,6300.0
2012-07-19 13:30:00,66.25,66.32,66.22,66.22,8600.0,49.6849,49.7374,49.6624,49.6624,8600.0
2012-07-19 13:35:00,66.22,66.23,66.1,66.11,7800.0,49.6624,49.6699,49.5724,49.5799,7800.0
2012-07-19 13:40:00,66.1,66.14,66.1,66.13,4700.0,49.5724,49.6024,49.5724,49.5949,4700.0
2012-07-19 13:45:00,66.13,66.13,65.98,66.02,9600.0,49.5949,49.5949,49.4824,49.5124,9600.0
2012-07-19 13:50:00,66.05,66.12,66.03,66.11,10900.0,49.5349,49.5874,49.5199,49.5799,10900.0
2012-07-19 13:55:00,66.1,66.12,66.04,66.12,13200.0,49.5724,49.5874,49.5274,49.5874,13200.0
2012-07-19 14:00:00,66.13,66.23,66.13,66.18,8800.0,49.5949,49.6699,49.5949,49.6324,8800.0
2012-07-19 14:05:00,66.17,66.23,66.13,66.23,7800.0,49.6249,49.6699,49.5949,49.6699,7800.0
2012-07-19 14:10:00,66.25,66.27,66.18,66.26,8100.0,49.6849,49.6999,49.6324,49.6924,8100.0
2012-07-19 14:15:00,66.27,66.27,66.17,66.22,16700.0,49.6999,49.6999,49.6249,49.6624,16700.0
2012-07-19 14:20:00,66.21,66.27,66.17,66.2,12200.0,49.6549,49.6999,49.6249,49.6474,12200.0
2012-07-19 14:25:00,66.2,66.25,66.18,66.24,7100.0,49.6474,49.6849,49.6324,49.6774,7100.0
2012-07-19 14:30:00,66.24,66.25,66.1,66.17,27500.0,49.6774,49.6849,49.5724,49.6249,27500.0
2012-07-19 14:35:00,66.17,66.24,66.17,66.21,12600.0,49.6249,49.6774,49.6249,49.6549,12600.0
2012-07-19 14:40:00,66.22,66.25,66.16,66.2,10800.0,49.6624,49.6849,49.6174,49.6474,10800.0
2012-07-19 14:45:00,66.22,66.22,66.19,66.19,5500.0,49.6624,49.6624,49.6399,49.6399,5500.0
2012-07-19 14:50:00,66.22,66.23,66.14,66.16,11600.0,49.6624,49.6699,49.6024,49.6174,11600.0
2012-07-19 14:55:00,66.17,66.18,66.15,66.16,10500.0,49.6249,49.6324,49.6099,49.6174,10500.0
2012-07-19 15:00:00,66.16,66.21,65.96,65.99,69600.0,49.6174,49.6549,49.4674,49.4899,69600.0
2012-07-19 15:05:00,66.04,66.04,65.95,65.95,20200.0,49.5274,49.5274,49.4599,49.4599,20200.0
2012-07-19 15:10:00,65.95,65.99,65.91,65.94,41500.0,49.4599,49.4899,49.4299,49.4524,41500.0
2012-07-19 15:15:00,65.94,65.95,65.9,65.93,62600.0,49.4524,49.4599,49.4224,49.4449,62600.0
2012-07-19 15:20:00,65.93,66.1,65.84,65.88,160500.0,49.4449,49.5724,49.3774,49.4074,160500.0
2012-07-19 15:25:00,65.87,65.91,65.83,65.91,76800.0,49.3999,49.4299,49.3699,49.4299,76800.0
2012-07-19 15:30:00,65.91,65.95,65.88,65.91,43000.0,49.4299,49.4599,49.4074,49.4299,43000.0
2012-07-19 15:35:00,65.92,65.99,65.91,65.95,41500.0,49.4374,49.4899,49.4299,49.4599,41500.0
2012-07-19 15:40:00,65.95,66.04,65.95,66.02,23700.0,49.4599,49.5274,49.4599,49.5124,23700.0
2012-07-19 15:45:00,66.03,66.06,65.98,66.0,88100.0,49.5199,49.5424,49.4824,49.4974,88100.0
2012-07-19 15:50:00,66.0,66.0,65.88,65.91,80700.0,49.4974,49.4974,49.4074,49.4299,80700.0
2012-07-19 15:55:00,65.92,65.99,65.91,65.97,60000.0,49.4374,49.4899,49.4299,49.4749,60000.0
2012-07-20 09:30:00,65.27,65.38,65.04,65.15,214900.0,48.95,49.0325,48.7775,48.86,214900.0
2012-07-20 09:35:00,65.11,65.17,64.99,65.1,20900.0,48.83,48.875,48.74,48.8225,20900.0
2012-07-20 09:40:00,65.16,65.22,65.02,65.02,18300.0,48.8675,48.9125,48.7625,48.7625,18300.0
2012-07-20 09:45:00,65.02,65.23,65.0,65.17,21100.0,48.7625,48.92,48.7475,48.875,21100.0
2012-07-20 09:50:00,65.17,65.22,65.13,65.22,31100.0,48.875,48.9125,48.845,48.9125,31100.0
2012-07-20 09:55:00,65.21,65.27,65.15,65.21,22000.0,48.905,48.95,48.86,48.905,22000.0
2012-07-20 10:00:00,65.21,65.29,65.18,65.24,23200.0,48.905,48.965,48.8825,48.9275,23200.0
2012-07-20 10:05:00,65.24,65.28,65.15,65.25,20900.0,48.9275,48.9575,48.86,48.935,20900.0
2012-07-20 10:10:00,65.2,65.24,65.14,65.2,17200.0,48.8975,48.9275,48.8525,48.8975,17200.0
2012-07-20 10:15:00,65.18,65.23,65.08,65.08,15100.0,48.8825,48.92,48.8075,48.8075,15100.0
2012-07-20 10:20:00,65.1,65.1,64.95,64.96,16600.0,48.8225,48.8225,48.71,48.7175,16600.0
2012-07-20 10:25:00,64.96,65.06,64.95,65.04,23800.0,48.7175,48.7925,48.71,48.7775,23800.0
2012-07-20 10:30:00,65.03,65.03,64.9,64.9,14000.0,48.77,48.77,48.6725,48.6725,14000.0
2012-07-20 10:35:00,64.9,64.9,64.83,64.87,15400.0,48.6725,48.6725,48.62,48.65,15400.0
2012-07-20 10:40:00,64.87,64.89,64.8,64.8,9600.0,48.65,48.665,48.5975,48.5975,9600.0
2012-07-20 10:45:00,64.8,64.85,64.78,64.81,15800.0,48.5975,48.635,48.5825,48.605,15800.0
2012-07-20 10:50:00,64.82,64.9,64.82,64.87,12200.0,48.6125,48.6725,48.6125,48.65,12200.0
2012-07-20 10:55:00,64.88,64.89,64.8,64.83,14900.0,48.6575,48.665,48.5975,48.62,14900.0
2012-07-20 11:00:00,64.82,64.91,64.79,64.87,12400.0,48.6125,48.68,48.59,48.65,12400.0
2012-07-20 11:05:00,64.87,64.95,64.86,64.86,15600.0,48.65,48.71,48.6425,48.6425,15600.0
2012-07-20 11:10:00,64.88,64.92,64.82,64.89,14400.0,48.6575,48.6875,48.6125,48.665,14400.0
2012-07-20 11:15:00,64.87,64.95,64.78,64.79,13100.0,48.65,48.71,48.5825,48.59,13100.0
2012-07-20 11:20:00,64.78,64.85,64.77,64.82,19000.0,48.5825,48.635,48.575,48.6125,19000.0
2012-07-20 11:25:00,64.82,64.85,64.77,64.83,8600.0,48.6125,48.635,48.575,48.62,8600.0
2012-07-20 11:30:00,64.82,64.83,64.72,64.76,15600.0,48.6125,48.62,48.5375,48.5675,15600.0
2012-07-20 11:35:00,64.75,64.81,64.72,64.81,11700.0,48.56,48.605,48.5375,48.605,11700.0
2012-07-20 11:40:00,64.81,64.85,64.76,64.78,8500.0,48.605,48.635,48.5675,48.5825,8500.0
2012-07-20 11:45:00,64.77,64.95,64.75,64.95,11600.0,48.575,48.71,48.56,48.71,11600.0
2012-07-20 11:50:00,64.95,64.96,64.84,64.85,11500.0,48.71,48.7175,48.6275,48.635,11500.0
2012-07-20 11:55:00,64.85,64.9,64.84,64.88,11800.0,48.635,48.6725,48.6275,48.6575,11800.0
2012-07-20 12:00:00,64.88,64.95,64.87,64.9,14600.0,48.6575,48.71,48.65,48.6725,14600.0
2012-07-20 12:05:00,64.89,64.9,64.79,64.79,17400.0,48.665,48.6725,48.59,48.59,17400.0
2012-07-20 12:10:00,64.79,64.84,64.79,64.83,8700.0,48.59,48.6275,48.59,48.62,8700.0
2012-07-20 12:15:00,64.84,64.89,64.84,64.87,8700.0,48.6275,48.665,48.6275,48.65,8700.0
2012-07-20 12:20:00,64.86,64.87,64.82,64.84,8900.0,48.6425,48.65,48.6125,48.6275,8900.0
2012-07-20 12:25:00,64.82,64.87,64.81,64.86,10100.0,48.6125,48.65,48.605,48.6425,10100.0
2012-07-20 12:30:00,64.85,64.85,64.74,64.75,16600.0,48.635,48.635,48.5525,48.56,16600.0
2012-07-20 12:35:00,64.76,64.76,64.69,64.7,11500.0,48.5675,48.5675,48.515,48.5225,11500.0
2012-07-20 12:40:00,64.71,64.79,64.71,64.75,8700.0,48.53,48.59,48.53,48.56,8700.0
2012-07-20 12:45:00,64.77,64.8,64.75,64.79,7700.0,48.575,48.5975,48.56,48.59,7700.0
2012-07-20 12:50:00,64.8,64.86,64.8,64.82,9700.0,48.5975,48.6425,48.5975,48.6125,9700.0
2012-07-20 12:55:00,64.82,64.84,64.81,64.83,9700.0,48.6125,48.6275,48.605,48.62,9700.0
2012-07-20 13:00:00,64.84,64.86,64.75,64.75,12900.0,48.6275,48.6425,48.56,48.56,12900.0
2012-07-20 13:05:00,64.76,64.77,64.7,64.71,8500.0,48.5675,48.575,48.5225,48.53,8500.0
2012-07-20 13:10:00,64.71,64.72,64.69,64.71,14700.0,48.53,48.5375,48.515,48.53,14700.0
2012-07-20 13:15:00,64.69,64.71,64.68,64.7,12800.0,48.515,48.53,48.5075,48.5225,12800.0
2012-07-20 13:20:00,64.69,64.7,64.66,64.67,25000.0,48.515,48.5225,48.4925,48.5,25000.0
2012-07-20 13:25:00,64.67,64.68,64.65,64.67,15400.0,48.5,48.5075,48.485,48.5,15400.0
2012-07-20 13:30:00,64.67,64.73,64.67,64.73,13800.0,48.5,48.545,48.5,48.545,13800.0
2012-07-20 13:35:00,64.71,64.82,64.71,64.78,13200.0,48.53,48.6125,48.53,48.5825,13200.0
2012-07-20 13:40:00,64.78,64.79,64.72,64.78,8500.0,48.5825,48.59,48.5375,48.5825,8500.0
2012-07-20 13:45:00,64.79,64.83,64.78,64.79,11800.0,48.59,48.62,48.5825,48.59,11800.0
2012-07-20 13:50:00,64.78,64.84,64.78,64.82,14300.0,48.5825,48.6275,48.5825,48.6125,14300.0
2012-07-20 13:55:00,64.82,64.9,64.81,64.89,13700.0,48.6125,48.6725,48.605,48.665,13700.0
2012-07-20 14:00:00,64.88,64.94,64.85,64.93,10300.0,48.6575,48.7025,48.635,48.695,10300.0
2012-07-20 14:05:00,64.93,64.95,64.82,64.9,29600.0,48.695,48.71,48.6125,48.6725,29600.0
2012-07-20 14:10:00,64.89,65.01,64.87,64.99,18400.0,48.665,48.755,48.65,48.74,18400.0
2012-07-20 14:15:00,64.99,65.04,64.96,64.99,20100.0,48.74,48.7775,48.7175,48.74,20100.0
2012-07-20 14:20:00,64.99,64.99,64.94,64.97,21200.0,48.74,48.74,48.7025,48.725,21200.0
2012-07-20 14:25:00,64.95,65.01,64.95,65.0,22600.0,48.71,48.755,48.71,48.7475,22600.0
2012-07-20 14:30:00,64.99,65.06,64.98,65.05,27200.0,48.74,48.7925,48.7325,48.785,27200.0
2012-07-20 14:35:00,65.03,65.05,64.96,64.99,18800.0,48.77,48.785,48.7175,48.74,18800.0
2012-07-20 14:40:00,64.99,65.03,64.99,65.01,22700.0,48.74,48.77,48.74,48.755,22700.0
2012-07-20 14:45:00,65.02,65.02,64.99,65.0,21100.0,48.7625,48.7625,48.74,48.7475,21100.0
2012-07-20 14:50:00,65.01,65.02,64.97,64.98,18500.0,48.755,48.7625,48.725,48.7325,18500.0
2012-07-20 14:55:00,64.98,64.98,64.91,64.94,19600.0,48.7325,48.7325,48.68,48.7025,19600.0
2012-07-20 15:00:00,64.94,64.94,64.84,64.85,24900.0,48.7025,48.7025,48.6275,48.635,24900.0
2012-07-20 15:05:00,64.86,64.93,64.85,64.91,25600.0,48.6425,48.695,48.635,48.68,25600.0
2012-07-20 15:10:00,64.92,64.92,64.87,64.89,27100.0,48.6875,48.6875,48.65,48.665,27100.0
2012-07-20 15:15:00,64.88,64.92,64.87,64.89,29700.0,48.6575,48.6875,48.65,48.665,29700.0
2012-07-20 15:20:00,64.9,64.9,64.88,64.89,31700.0,48.6725,48.6725,48.6575,48.665,31700.0
2012-07-20 15:25:00,64.88,64.9,64.85,64.86,67200.0,48.6575,48.6725,48.635,48.6425,67200.0
2012-07-20 15:30:00,64.86,64.87,64.73,64.75,46100.0,48.6425,48.65,48.545,48.56,46100.0
2012-07-20 15:35:00,64.75,64.79,64.7,64.7,51300.0,48.56,48.59,48.5225,48.5225,51300.0
2012-07-20 15:40:00,64.7,64.93,64.69,64.93,140300.0,48.5225,48.695,48.515,48.695,140300.0
2012-07-20 15:45:00,64.92,65.0,64.87,64.93,199400.0,48.6875,48.7475,48.65,48.695,199400.0
2012-07-20 15:50:00,64.93,64.97,64.91,64.97,189000.0,48.695,48.725,48.68,48.725,189000.0
2012-07-20 15:55:00,64.97,65.08,64.89,65.01,434300.0,48.725,48.8075,48.665,48.755,434300.0
2012-07-23 09:30:00,64.1,64.24,64.0,64.01,25600.0,48.0725,48.1775,47.9975,48.005,25600.0
2012-07-23 09:35:00,64.01,64.01,63.66,63.66,11800.0,48.005,48.005,47.7425,47.7425,11800.0
2012-07-23 09:40:00,63.64,63.71,63.4,63.41,18500.0,47.7275,47.78,47.5475,47.555,18500.0
2012-07-23 09:45:00,63.44,63.56,63.42,63.55,14500.0,47.5775,47.6675,47.5625,47.66,14500.0
2012-07-23 09:50:00,63.55,63.72,63.49,63.72,14600.0,47.66,47.7875,47.615,47.7875,14600.0
2012-07-23 09:55:00,63.73,63.8,63.68,63.75,27100.0,47.795,47.8475,47.7575,47.81,27100.0
2012-07-23 10:00:00,63.74,63.75,63.6,63.61,9500.0,47.8025,47.81,47.6975,47.705,9500.0
2012-07-23 10:05:00,63.63,63.66,63.56,63.58,17700.0,47.72,47.7425,47.6675,47.6825,17700.0
2012-07-23 10:10:00,63.58,63.59,63.47,63.47,16000.0,47.6825,47.69,47.6,47.6,16000.0
2012-07-23 10:15:00,63.48,63.53,63.37,63.39,23400.0,47.6075,47.645,47.525,47.54,23400.0
2012-07-23 10:20:00,63.53,63.73,63.51,63.68,14100.0,47.645,47.795,47.63,47.7575,14100.0
2012-07-23 10:25:00,63.7,63.7,63.66,63.68,2800.0,47.7725,47.7725,47.7425,47.7575,2800.0
2012-07-23 10:30:00,63.67,63.68,63.63,63.64,4600.0,47.75,47.7575,47.72,47.7275,4600.0
2012-07-23 10:35:00,63.65,63.8,63.63,63.76,9600.0,47.735,47.8475,47.72,47.8175,9600.0
2012-07-23 10:40:00,63.76,63.81,63.72,63.75,12700.0,47.8175,47.855,47.7875,47.81,12700.0
2012-07-23 10:45:00,63.74,63.79,63.73,63.75,11000.0,47.8025,47.84,47.795,47.81,11000.0
2012-07-23 10:50:00,63.75,63.82,63.75,63.75,13700.0,47.81,47.8625,47.81,47.81,13700.0
2012-07-23 10:55:00,63.77,63.8,63.74,63.75,17400.0,47.825,47.8475,47.8025,47.81,17400.0
2012-07-23 11:00:00,63.76,63.97,63.76,63.95,14500.0,47.8175,47.975,47.8175,47.96,14500.0
2012-07-23 11:05:00,63.94,64.03,63.93,64.02,18400.0,47.9525,48.02,47.945,48.0125,18400.0
2012-07-23 11:10:00,64.02,64.04,63.89,63.89,14700.0,48.0125,48.0275,47.915,47.915,14700.0
2012-07-23 11:15:00,63.88,63.9,63.77,63.77,10700.0,47.9075,47.9225,47.825,47.825,10700.0
2012-07-23 11:20:00,63.76,63.79,63.74,63.75,13000.0,47.8175,47.84,47.8025,47.81,13000.0
2012-07-23 11:25:00,63.75,63.92,63.74,63.9,8800.0,47.81,47.9375,47.8025,47.9225,8800.0
2012-07-23 11:30:00,63.9,63.91,63.81,63.81,12700.0,47.9225,47.93,47.855,47.855,12700.0
2012-07-23 11:35:00,63.81,63.81,63.72,63.73,4200.0,47.855,47.855,47.7875,47.795,4200.0
2012-07-23 11:40:00,63.71,63.81,63.71,63.76,13800.0,47.78,47.855,47.78,47.8175,13800.0
2012-07-23 11:45:00,63.75,63.89,63.75,63.87,11300.0,47.81,47.915,47.81,47.9,11300.0
2012-07-23 11:50:00,63.9,64.03,63.9,63.95,19900.0,47.9225,48.02,47.9225,47.96,19900.0
2012-07-23 11:55:00,63.95,64.02,63.95,64.02,8400.0,47.96,48.0125,47.96,48.0125,8400.0
2012-07-23 12:00:00,64.0,64.1,64.0,64.1,8700.0,47.9975,48.0725,47.9975,48.0725,8700.0
2012-07-23 12:05:00,64.09,64.13,64.04,64.05,7400.0,48.065,48.095,48.0275,48.035,7400.0
2012-07-23 12:10:00,64.06,64.08,63.97,63.99,9800.0,48.0425,48.0575,47.975,47.99,9800.0
2012-07-23 12:15:00,63.99,63.99,63.94,63.96,16500.0,47.99,47.99,47.9525,47.9675,16500.0
2012-07-23 12:20:00,63.96,64.03,63.96,64.02,13100.0,47.9675,48.02,47.9675,48.0125,13100.0
2012-07-23 12:25:00,64.02,64.03,63.97,63.97,9900.0,48.0125,48.02,47.975,47.975,9900.0
2012-07-23 12:30:00,63.97,63.97,63.84,63.9,18200.0,47.975,47.975,47.8775,47.9225,18200.0
2012-07-23 12:35:00,63.91,63.98,63.91,63.94,6600.0,47.93,47.9825,47.93,47.9525,6600.0
2012-07-23 12:40:00,63.94,63.94,63.9,63.92,9900.0,47.9525,47.9525,47.9225,47.9375,9900.0
2012-07-23 12:45:00,63.94,64.02,63.93,64.02,8900.0,47.9525,48.0125,47.945,48.0125,8900.0
2012-07-23 12:50:00,64.01,64.07,64.0,64.06,9800.0,48.005,48.05,47.9975,48.0425,9800.0
2012-07-23 12:55:00,64.06,64.08,64.03,64.05,12100.0,48.0425,48.0575,48.02,48.035,12100.0
2012-07-23 13:00:00,64.04,64.12,64.03,64.12,20000.0,48.0275,48.0875,48.02,48.0875,20000.0
2012-07-23 13:05:00,64.12,64.14,64.07,64.07,13600.0,48.0875,48.1025,48.05,48.05,13600.0
2012-07-23 13:10:00,64.08,64.11,64.06,64.06,7400.0,48.0575,48.08,48.0425,48.0425,7400.0
2012-07-23 13:15:00,64.05,64.06,64.01,64.05,12800.0,48.035,48.0425,48.005,48.035,12800.0
2012-07-23 13:20:00,64.05,64.05,64.02,64.02,3300.0,48.035,48.035,48.0125,48.0125,3300.0
2012-07-23 13:25:00,64.01,64.02,63.98,63.98,8000.0,48.005,48.0125,47.9825,47.9825,8000.0
2012-07-23 13:30:00,63.97,64.02,63.97,64.02,11000.0,47.975,48.0125,47.975,48.0125,11000.0
2012-07-23 13:35:00,64.03,64.03,63.97,63.99,10500.0,48.02,48.02,47.975,47.99,10500.0
2012-07-23 13:40:00,63.99,64.06,63.98,64.03,9800.0,47.99,48.0425,47.9825,48.02,9800.0
2012-07-23 13:45:00,64.03,64.04,63.98,64.0,10800.0,48.02,48.0275,47.9825,47.9975,10800.0
2012-07-23 13:50:00,63.99,64.0,63.95,63.95,12600.0,47.99,47.9975,47.96,47.96,12600.0
2012-07-23 13:55:00,63.96,64.04,63.96,64.0,16500.0,47.9675,48.0275,47.9675,47.9975,16500.0
2012-07-23 14:00:00,64.0,64.05,63.99,64.02,14400.0,47.9975,48.035,47.99,48.0125,14400.0
2012-07-23 14:05:00,64.0,64.11,64.0,64.08,17600.0,47.9975,48.08,47.9975,48.0575,17600.0
2012-07-23 14:10:00,64.07,64.12,64.07,64.11,6900.0,48.05,48.0875,48.05,48.08,6900.0
2012-07-23 14:15:00,64.11,64.11,64.06,64.06,13300.0,48.08,48.08,48.0425,48.0425,13300.0
2012-07-23 14:20:00,64.06,64.1,64.06,64.06,59900.0,48.0425,48.0725,48.0425,48.0425,59900.0
2012-07-23 14:25:00,64.07,64.1,64.04,64.08,66800.0,48.05,48.0725,48.0275,48.0575,66800.0
2012-07-23 14:30:00,64.08,64.12,64.05,64.09,16400.0,48.0575,48.0875,48.035,48.065,16400.0
2012-07-23 14:35:00,64.1,64.12,64.09,64.11,10900.0,48.0725,48.0875,48.065,48.08,10900.0
2012-07-23 14:40:00,64.1,64.1,64.03,64.05,7500.0,48.0725,48.0725,48.02,48.035,7500.0
2012-07-23 14:45:00,64.04,64.11,64.04,64.1,6900.0,48.0275,48.08,48.0275,48.0725,6900.0
2012-07-23 14:50:00,64.11,64.11,64.03,64.04,14900.0,48.08,48.08,48.02,48.0275,14900.0
2012-07-23 14:55:00,64.04,64.09,64.03,64.06,18500.0,48.0275,48.065,48.02,48.0425,18500.0
2012-07-23 15:00:00,64.06,64.07,63.93,63.93,21700.0,48.0425,48.05,47.945,47.945,21700.0
2012-07-23 15:05:00,63.93,64.0,63.92,63.96,19100.0,47.945,47.9975,47.9375,47.9675,19100.0
2012-07-23 15:10:00,63.96,64.0,63.96,63.96,7900.0,47.9675,47.9975,47.9675,47.9675,7900.0
2012-07-23 15:15:00,63.97,64.01,63.97,63.99,13200.0,47.975,48.005,47.975,47.99,13200.0
2012-07-23 15:20:00,63.99,64.02,63.97,64.01,20500.0,47.99,48.0125,47.975,48.005,20500.0
2012-07-23 15:25:00,64.01,64.18,64.01,64.16,26600.0,48.005,48.1325,48.005,48.1175,26600.0
2012-07-23 15:30:00,64.17,64.22,64.1,64.11,24000.0,48.125,48.1625,48.0725,48.08,24000.0
2012-07-23 15:35:00,64.11,64.12,64.03,64.07,20100.0,48.08,48.0875,48.02,48.05,20100.0
2012-07-23 15:40:00,64.06,64.06,63.99,64.03,53400.0,48.0425,48.0425,47.99,48.02,53400.0
2012-07-23 15:45:00,64.02,64.13,63.99,64.11,81600.0,48.0125,48.095,47.99,48.08,81600.0
2012-07-23 15:50:00,64.11,64.11,64.01,64.03,57600.0,48.08,48.08,48.005,48.02,57600.0
2012-07-23 15:55:00,64.01,64.2,63.88,63.91,218900.0,48.005,48.1475,47.9075,47.93,218900.0
2012-07-24 09:30:00,63.85,64.13,63.85,64.09,16400.0,47.885,48.095,47.885,48.065,16400.0
2012-07-24 09:35:00,64.08,64.13,64.03,64.09,15200.0,48.0575,48.095,48.02,48.065,15200.0
2012-07-24 09:40:00,64.08,64.1,64.05,64.05,19700.0,48.0575,48.0725,48.035,48.035,19700.0
2012-07-24 09:45:00,64.03,64.03,63.86,63.87,7400.0,48.02,48.02,47.8925,47.9,7400.0
2012-07-24 09:50:00,63.85,63.87,63.65,63.66,11300.0,47.885,47.9,47.735,47.7425,11300.0
2012-07-24 09:55:00,63.65,63.7,63.55,63.58,11500.0,47.735,47.7725,47.66,47.6825,11500.0
2012-07-24 10:00:00,63.58,63.69,63.51,63.59,14400.0,47.6825,47.765,47.63,47.69,14400.0
2012-07-24 10:05:00,63.56,63.64,63.51,63.63,9900.0,47.6675,47.7275,47.63,47.72,9900.0
2012-07-24 10:10:00,63.63,63.63,63.44,63.48,13800.0,47.72,47.72,47.5775,47.6075,13800.0
2012-07-24 10:15:00,63.46,63.47,63.25,63.26,16900.0,47.5925,47.6,47.435,47.4425,16900.0
2012-07-24 10:20:00,63.24,63.28,63.19,63.23,14300.0,47.4275,47.4575,47.39,47.42,14300.0
2012-07-24 10:25:00,63.22,63.22,63.12,63.15,10700.0,47.4125,47.4125,47.3376,47.36,10700.0
2012-07-24 10:30:00,63.15,63.16,63.08,63.09,15100.0,47.36,47.3675,47.3076,47.3151,15100.0
2012-07-24 10:35:00,63.11,63.14,63.09,63.12,9100.0,47.3301,47.3526,47.3151,47.3376,9100.0
2012-07-24 10:40:00,63.12,63.14,62.96,63.02,21500.0,47.3376,47.3526,47.2176,47.2626,21500.0
2012-07-24 10:45:00,63.02,63.02,62.9,62.97,29800.0,47.2626,47.2626,47.1726,47.2251,29800.0
2012-07-24 10:50:00,62.98,63.07,62.93,63.04,25200.0,47.2326,47.3001,47.1951,47.2776,25200.0
2012-07-24 10:55:00,63.06,63.14,63.03,63.12,15500.0,47.2926,47.3526,47.2701,47.3376,15500.0
2012-07-24 11:00:00,63.13,63.18,63.1,63.18,8800.0,47.3451,47.3825,47.3226,47.3825,8800.0
2012-07-24 11:05:00,63.18,63.2,63.12,63.15,13000.0,47.3825,47.3975,47.3376,47.36,13000.0
2012-07-24 11:10:00,63.14,63.16,63.05,63.11,17300.0,47.3526,47.3675,47.2851,47.3301,17300.0
2012-07-24 11:15:00,63.12,63.17,62.95,62.95,25300.0,47.3376,47.375,47.2101,47.2101,25300.0
2012-07-24 11:20:00,62.97,63.12,62.96,63.07,9600.0,47.2251,47.3376,47.2176,47.3001,9600.0
2012-07-24 11:25:00,63.08,63.11,63.08,63.08,7500.0,47.3076,47.3301,47.3076,47.3076,7500.0
2012-07-24 11:30:00,63.08,63.17,63.08,63.16,25000.0,47.3076,47.375,47.3076,47.3675,25000.0
2012-07-24 11:35:00,63.15,63.18,63.07,63.16,32800.0,47.36,47.3825,47.3001,47.3675,32800.0
2012-07-24 11:40:00,63.15,63.17,63.07,63.1,22400.0,47.36,47.375,47.3001,47.3226,22400.0
2012-07-24 11:45:00,63.11,63.24,63.11,63.24,17300.0,47.3301,47.4275,47.3301,47.4275,17300.0
2012-07-24 11:50:00,63.25,63.28,63.23,63.26,19900.0,47.435,47.4575,47.42,47.4425,19900.0
2012-07-24 11:55:00,63.26,63.28,63.21,63.23,11100.0,47.4425,47.4575,47.405,47.42,11100.0
2012-07-24 12:00:00,63.21,63.21,63.02,63.02,18400.0,47.405,47.405,47.2626,47.2626,18400.0
2012-07-24 12:05:00,63.03,63.15,63.02,63.14,13200.0,47.2701,47.36,47.2626,47.3526,13200.0
2012-07-24 12:10:00,63.14,63.17,63.07,63.08,18200.0,47.3526,47.375,47.3001,47.3076,18200.0
2012-07-24 12:15:00,63.1,63.2,63.1,63.16,10000.0,47.3226,47.3975,47.3226,47.3675,10000.0
2012-07-24 12:20:00,63.16,63.16,63.01,63.01,12300.0,47.3675,47.3675,47.2551,47.2551,12300.0
2012-07-24 12:25:00,63.03,63.13,63.01,63.13,11700.0,47.2701,47.3451,47.2551,47.3451,11700.0
2012-07-24 12:30:00,63.12,63.12,63.09,63.09,6100.0,47.3376,47.3376,47.3151,47.3151,6100.0
2012-07-24 12:35:00,63.1,63.19,63.08,63.12,14200.0,47.3226,47.39,47.3076,47.3376,14200.0
2012-07-24 12:40:00,63.15,63.16,63.09,63.16,6700.0,47.36,47.3675,47.3151,47.3675,6700.0
2012-07-24 12:45:00,63.14,63.15,63.11,63.12,11400.0,47.3526,47.36,47.3301,47.3376,11400.0
2012-07-24 12:50:00,63.1,63.17,63.09,63.16,8600.0,47.3226,47.375,47.3151,47.3675,8600.0
2012-07-24 12:55:00,63.17,63.29,63.16,63.29,22600.0,47.375,47.465,47.3675,47.465,22600.0
2012-07-24 13:00:00,63.28,63.31,63.26,63.29,14800.0,47.4575,47.48,47.4425,47.465,14800.0
2012-07-24 13:05:00,63.29,63.32,63.29,63.29,7200.0,47.465,47.4875,47.465,47.465,7200.0
2012-07-24 13:10:00,63.26,63.34,63.26,63.34,5400.0,47.4425,47.5025,47.4425,47.5025,5400.0
2012-07-24 13:15:00,63.33,63.33,63.27,63.28,6400.0,47.495,47.495,47.45,47.4575,6400.0
2012-07-24 13:20:00,63.27,63.28,63.25,63.26,5700.0,47.45,47.4575,47.435,47.4425,5700.0
2012-07-24 13:25:00,63.26,63.27,63.2,63.21,8600.0,47.4425,47.45,47.3975,47.405,8600.0
2012-07-24 13:30:00,63.21,63.21,63.18,63.2,4500.0,47.405,47.405,47.3825,47.3975,4500.0
2012-07-24 13:35:00,63.18,63.21,63.18,63.21,8500.0,47.3825,47.405,47.3825,47.405,8500.0
2012-07-24 13:40:00,63.2,63.21,63.17,63.18,11500.0,47.3975,47.405,47.375,47.3825,11500.0
2012-07-24 13:45:00,63.2,63.22,63.18,63.18,14300.0,47.3975,47.4125,47.3825,47.3825,14300.0
2012-07-24 13:50:00,63.17,63.25,63.17,63.24,16600.0,47.375,47.435,47.375,47.4275,16600.0
2012-07-24 13:55:00,63.23,63.25,63.17,63.21,10400.0,47.42,47.435,47.375,47.405,10400.0
2012-07-24 14:00:00,63.21,63.21,63.17,63.19,16600.0,47.405,47.405,47.375,47.39,16600.0
2012-07-24 14:05:00,63.19,63.23,63.16,63.17,10600.0,47.39,47.42,47.3675,47.375,10600.0
2012-07-24 14:10:00,63.17,63.23,63.16,63.18,14700.0,47.375,47.42,47.3675,47.3825,14700.0
2012-07-24 14:15:00,63.18,63.24,63.17,63.2,11900.0,47.3825,47.4275,47.375,47.3975,11900.0
2012-07-24 14:20:00,63.2,63.2,63.18,63.18,13800.0,47.3975,47.3975,47.3825,47.3825,13800.0
2012-07-24 14:25:00,63.18,63.19,63.1,63.13,23600.0,47.3825,47.39,47.3226,47.3451,23600.0
2012-07-24 14:30:00,63.12,63.18,63.08,63.16,27400.0,47.3376,47.3825,47.3076,47.3675,27400.0
2012-07-24 14:35:00,63.18,63.27,63.13,63.22,30700.0,47.3825,47.45,47.3451,47.4125,30700.0
2012-07-24 14:40:00,63.22,63.29,63.22,63.27,11300.0,47.4125,47.465,47.4125,47.45,11300.0
2012-07-24 14:45:00,63.28,63.28,63.19,63.22,13300.0,47.4575,47.4575,47.39,47.4125,13300.0
2012-07-24 14:50:00,63.22,63.26,63.2,63.22,15700.0,47.4125,47.4425,47.3975,47.4125,15700.0
2012-07-24 14:55:00,63.21,63.26,63.18,63.23,14300.0,47.405,47.4425,47.3825,47.42,14300.0
2012-07-24 15:00:00,63.24,63.27,63.21,63.24,14800.0,47.4275,47.45,47.405,47.4275,14800.0
2012-07-24 15:05:00,63.25,63.28,63.16,63.19,33500.0,47.435,47.4575,47.3675,47.39,33500.0
2012-07-24 15:10:00,63.19,63.21,63.11,63.14,29600.0,47.39,47.405,47.3301,47.3526,29600.0
2012-07-24 15:15:00,63.15,63.15,63.07,63.14,25800.0,47.36,47.36,47.3001,47.3526,25800.0
2012-07-24 15:20:00,63.11,63.24,63.09,63.23,23200.0,47.3301,47.4275,47.3151,47.42,23200.0
2012-07-24 15:25:00,63.24,63.32,63.19,63.3,25900.0,47.4275,47.4875,47.39,47.4725,25900.0
2012-07-24 15:30:00,63.3,63.31,63.2,63.3,40100.0,47.4725,47.48,47.3975,47.4725,40100.0
2012-07-24 15:35:00,63.31,63.32,63.18,63.26,82600.0,47.48,47.4875,47.3825,47.4425,82600.0
2012-07-24 15:40:00,63.26,63.3,63.2,63.21,69700.0,47.4425,47.4725,47.3975,47.405,69700.0
2012-07-24 15:45:00,63.21,63.25,63.06,63.2,60600.0,47.405,47.435,47.2926,47.3975,60600.0
2012-07-24 15:50:00,63.19,63.35,63.17,63.33,149900.0,47.39,47.51,47.375,47.495,149900.0
2012-07-24 15:55:00,63.33,63.44,63.3,63.39,106900.0,47.495,47.5775,47.4725,47.54,106900.0
2012-07-25 09:30:00,63.75,63.99,62.96,63.37,54700.0,47.81,47.99,47.2176,47.525,54700.0
2012-07-25 09:35:00,63.48,63.66,63.4,63.5,50000.0,47.6075,47.7425,47.5475,47.6225,50000.0
2012-07-25 09:40:00,63.5,63.58,63.34,63.4,32100.0,47.6225,47.6825,47.5025,47.5475,32100.0
2012-07-25 09:45:00,63.44,63.45,63.22,63.25,28100.0,47.5775,47.585,47.4125,47.435,28100.0
2012-07-25 09:50:00,63.28,63.28,63.0,63.01,25700.0,47.4575,47.4575,47.2476,47.2551,25700.0
2012-07-25 09:55:00,63.03,63.03,62.86,63.0,41200.0,47.2701,47.2701,47.1426,47.2476,41200.0
2012-07-25 10:00:00,63.0,63.04,62.8,62.84,29100.0,47.2476,47.2776,47.0976,47.1276,29100.0
2012-07-25 10:05:00,62.84,62.9,62.56,62.56,66200.0,47.1276,47.1726,46.9176,46.9176,66200.0
2012-07-25 10:10:00,62.59,62.64,62.29,62.34,55700.0,46.9401,46.9776,46.7151,46.7526,55700.0
2012-07-25 10:15:00,62.35,62.39,62.28,62.37,39200.0,46.7601,46.7901,46.7076,46.7751,39200.0
2012-07-25 10:20:00,62.37,62.41,62.2,62.25,51800.0,46.7751,46.8051,46.6476,46.6851,51800.0
2012-07-25 10:25:00,62.3,62.3,62.17,62.19,44100.0,46.7226,46.7226,46.6251,46.6401,44100.0
2012-07-25 10:30:00,62.19,62.23,61.3,61.53,187800.0,46.6401,46.6701,45.9726,46.1451,187800.0
2012-07-25 10:35:00,61.67,62.1,61.64,61.74,51600.0,46.2501,46.5726,46.2276,46.3026,51600.0
2012-07-25 10:40:00,61.72,61.87,61.72,61.83,46100.0,46.2876,46.4001,46.2876,46.3701,46100.0
2012-07-25 10:45:00,61.83,61.85,61.75,61.81,19700.0,46.3701,46.3851,46.3101,46.3551,19700.0
2012-07-25 10:50:00,61.8,61.99,61.76,61.99,37200.0,46.3476,46.4901,46.3176,46.4901,37200.0
2012-07-25 10:55:00,62.01,62.2,62.01,62.18,13400.0,46.5051,46.6476,46.5051,46.6326,13400.0
2012-07-25 11:00:00,62.16,62.38,62.16,62.36,19000.0,46.6176,46.7826,46.6176,46.7676,19000.0
2012-07-25 11:05:00,62.37,62.38,62.25,62.25,38200.0,46.7751,46.7826,46.6851,46.6851,38200.0
2012-07-25 11:10:00,62.25,62.31,62.14,62.27,282900.0,46.6851,46.7301,46.6026,46.7001,282900.0
2012-07-25 11:15:00,62.28,62.37,62.25,62.35,24800.0,46.7076,46.7751,46.6851,46.7601,24800.0
2012-07-25 11:20:00,62.34,62.37,62.32,62.34,12500.0,46.7526,46.7751,46.7376,46.7526,12500.0
2012-07-25 11:25:00,62.34,62.36,62.28,62.32,21100.0,46.7526,46.7676,46.7076,46.7376,21100.0
2012-07-25 11:30:00,62.32,62.37,62.29,62.35,15000.0,46.7376,46.7751,46.7151,46.7601,15000.0
2012-07-25 11:35:00,62.34,62.34,62.26,62.26,34900.0,46.7526,46.7526,46.6926,46.6926,34900.0
2012-07-25 11:40:00,62.26,62.27,62.07,62.08,33900.0,46.6926,46.7001,46.5501,46.5576,33900.0
2012-07-25 11:45:00,62.14,62.14,62.06,62.08,16300.0,46.6026,46.6026,46.5426,46.5576,16300.0
2012-07-25 11:50:00,62.09,62.09,61.9,61.95,40900.0,46.5651,46.5651,46.4226,46.4601,40900.0
2012-07-25 11:55:00,61.96,62.01,61.91,61.92,30600.0,46.4676,46.5051,46.4301,46.4376,30600.0
2012-07-25 12:00:00,61.93,62.19,61.93,62.18,21500.0,46.4451,46.6401,46.4451,46.6326,21500.0
2012-07-25 12:05:00,62.16,62.27,62.16,62.24,12700.0,46.6176,46.7001,46.6176,46.6776,12700.0
2012-07-25 12:10:00,62.25,62.27,62.12,62.13,15000.0,46.6851,46.7001,46.5876,46.5951,15000.0
2012-07-25 12:15:00,62.12,62.14,62.0,62.13,22900.0,46.5876,46.6026,46.4976,46.5951,22900.0
2012-07-25 12:20:00,62.12,62.13,62.07,62.13,9900.0,46.5876,46.5951,46.5501,46.5951,9900.0
2012-07-25 12:25:00,62.13,62.15,62.1,62.1,14400.0,46.5951,46.6101,46.5726,46.5726,14400.0
2012-07-25 12:30:00,62.11,62.21,62.11,62.17,42700.0,46.5801,46.6551,46.5801,46.6251,42700.0
2012-07-25 12:35:00,62.16,62.18,62.15,62.16,23500.0,46.6176,46.6326,46.6101,46.6176,23500.0
2012-07-25 12:40:00,62.17,62.21,62.16,62.21,20000.0,46.6251,46.6551,46.6176,46.6551,20000.0
2012-07-25 12:45:00,62.2,62.26,62.2,62.26,25500.0,46.6476,46.6926,46.6476,46.6926,25500.0
2012-07-25 12:50:00,62.25,62.26,62.23,62.24,10200.0,46.6851,46.6926,46.6701,46.6776,10200.0
2012-07-25 12:55:00,62.24,62.25,62.21,62.24,14500.0,46.6776,46.6851,46.6551,46.6776,14500.0
2012-07-25 13:00:00,62.24,62.29,62.24,62.27,19600.0,46.6776,46.7151,46.6776,46.7001,19600.0
2012-07-25 13:05:00,62.26,62.28,62.26,62.28,4400.0,46.6926,46.7076,46.6926,46.7076,4400.0
2012-07-25 13:10:00,62.28,62.3,62.26,62.28,20000.0,46.7076,46.7226,46.6926,46.7076,20000.0
2012-07-25 13:15:00,62.28,62.3,62.27,62.28,17300.0,46.7076,46.7226,46.7001,46.7076,17300.0
2012-07-25 13:20:00,62.28,62.32,62.28,62.3,48000.0,46.7076,46.7376,46.7076,46.7226,48000.0
2012-07-25 13:25:00,62.31,62.37,62.3,62.31,54500.0,46.7301,46.7751,46.7226,46.7301,54500.0
2012-07-25 13:30:00,62.31,62.33,62.29,62.33,45900.0,46.7301,46.7451,46.7151,46.7451,45900.0
2012-07-25 13:35:00,62.33,62.35,62.29,62.3,119000.0,46.7451,46.7601,46.7151,46.7226,119000.0
2012-07-25 13:40:00,62.3,62.3,62.24,62.29,32000.0,46.7226,46.7226,46.6776,46.7151,32000.0
2012-07-25 13:45:00,62.29,62.33,62.28,62.32,83300.0,46.7151,46.7451,46.7076,46.7376,83300.0
2012-07-25 13:50:00,62.32,62.34,62.3,62.34,88000.0,46.7376,46.7526,46.7226,46.7526,88000.0
2012-07-25 13:55:00,62.34,62.36,62.29,62.35,27600.0,46.7526,46.7676,46.7151,46.7601,27600.0
2012-07-25 14:00:00,62.35,62.36,62.3,62.32,68200.0,46.7601,46.7676,46.7226,46.7376,68200.0
2012-07-25 14:05:00,62.32,62.51,62.32,62.5,145800.0,46.7376,46.8801,46.7376,46.8726,145800.0
2012-07-25 14:10:00,62.5,62.5,62.47,62.47,50000.0,46.8726,46.8726,46.8501,46.8501,50000.0
2012-07-25 14:15:00,62.47,62.48,62.43,62.46,56600.0,46.8501,46.8576,46.8201,46.8426,56600.0
2012-07-25 14:20:00,62.47,62.5,62.46,62.49,41200.0,46.8501,46.8726,46.8426,46.8651,41200.0
2012-07-25 14:25:00,62.49,62.49,62.48,62.48,15400.0,46.8651,46.8651,46.8576,46.8576,15400.0
2012-07-25 14:30:00,62.49,62.49,62.47,62.48,18400.0,46.8651,46.8651,46.8501,46.8576,18400.0
2012-07-25 14:35:00,62.48,62.48,62.36,62.39,60000.0,46.8576,46.8576,46.7676,46.7901,60000.0
2012-07-25 14:40:00,62.39,62.39,62.36,62.37,30700.0,46.7901,46.7901,46.7676,46.7751,30700.0
2012-07-25 14:45:00,62.36,62.39,62.33,62.38,56500.0,46.7676,46.7901,46.7451,46.7826,56500.0
2012-07-25 14:50:00,62.38,62.4,62.18,62.2,98300.0,46.7826,46.7976,46.6326,46.6476,98300.0
2012-07-25 14:55:00,62.21,62.21,62.13,62.16,31600.0,46.6551,46.6551,46.5951,46.6176,31600.0
2012-07-25 15:00:00,62.16,62.2,62.15,62.16,22400.0,46.6176,46.6476,46.6101,46.6176,22400.0
2012-07-25 15:05:00,62.17,62.18,62.13,62.13,19500.0,46.6251,46.6326,46.5951,46.5951,19500.0
2012-07-25 15:10:00,62.14,62.14,62.03,62.03,30500.0,46.6026,46.6026,46.5201,46.5201,30500.0
2012-07-25 15:15:00,62.03,62.05,61.95,61.98,31300.0,46.5201,46.5351,46.4601,46.4826,31300.0
2012-07-25 15:20:00,61.98,61.98,61.86,61.92,27200.0,46.4826,46.4826,46.3926,46.4376,27200.0
2012-07-25 15:25:00,61.92,61.96,61.83,61.96,30700.0,46.4376,46.4676,46.3701,46.4676,30700.0
2012-07-25 15:30:00,61.96,62.02,61.95,62.0,63500.0,46.4676,46.5126,46.4601,46.4976,63500.0
2012-07-25 15:35:00,62.0,62.02,61.99,62.01,89700.0,46.4976,46.5126,46.4901,46.5051,89700.0
2012-07-25 15:40:00,62.01,62.01,61.97,62.0,98300.0,46.5051,46.5051,46.4751,46.4976,98300.0
2012-07-25 15:45:00,62.0,62.01,61.97,61.99,80700.0,46.4976,46.5051,46.4751,46.4901,80700.0
2012-07-25 15:50:00,61.99,62.03,61.95,61.95,167200.0,46.4901,46.5201,46.4601,46.4601,167200.0
2012-07-25 15:55:00,61.96,62.0,61.9,62.0,214300.0,46.4676,46.4976,46.4226,46.4976,214300.0
2012-07-26 09:30:00,62.85,63.58,62.74,63.29,91400.0,47.1351,47.6825,47.0526,47.465,91400.0
2012-07-26 09:35:00,63.33,63.39,63.16,63.34,57800.0,47.495,47.54,47.3675,47.5025,57800.0
2012-07-26 09:40:00,63.32,63.35,63.17,63.25,38500.0,47.4875,47.51,47.375,47.435,38500.0
2012-07-26 09:45:00,63.26,63.27,62.94,62.96,38900.0,47.4425,47.45,47.2026,47.2176,38900.0
2012-07-26 09:50:00,62.97,63.04,62.86,62.99,56900.0,47.2251,47.2776,47.1426,47.2401,56900.0
2012-07-26 09:55:00,62.99,63.1,62.94,63.04,28500.0,47.2401,47.3226,47.2026,47.2776,28500.0
2012-07-26 10:00:00,63.04,63.27,62.99,63.24,33700.0,47.2776,47.45,47.2401,47.4275,33700.0
2012-07-26 10:05:00,63.23,63.49,63.23,63.49,22400.0,47.42,47.615,47.42,47.615,22400.0
2012-07-26 10:10:00,63.49,63.58,63.45,63.57,87000.0,47.615,47.6825,47.585,47.675,87000.0
2012-07-26 10:15:00,63.58,63.72,63.57,63.61,35800.0,47.6825,47.7875,47.675,47.705,35800.0
2012-07-26 10:20:00,63.59,63.63,63.46,63.46,24300.0,47.69,47.72,47.5925,47.5925,24300.0
2012-07-26 10:25:00,63.45,63.5,63.15,63.2,17100.0,47.585,47.6225,47.36,47.3975,17100.0
2012-07-26 10:30:00,63.15,63.28,63.1,63.1,56700.0,47.36,47.4575,47.3226,47.3226,56700.0
2012-07-26 10:35:00,63.07,63.08,62.86,62.86,33000.0,47.3001,47.3076,47.1426,47.1426,33000.0
2012-07-26 10:40:00,62.86,62.96,62.75,62.77,20300.0,47.1426,47.2176,47.0601,47.0751,20300.0
2012-07-26 10:45:00,62.8,62.83,62.73,62.78,20300.0,47.0976,47.1201,47.0451,47.0826,20300.0
2012-07-26 10:50:00,62.82,62.82,62.71,62.71,28500.0,47.1126,47.1126,47.0301,47.0301,28500.0
2012-07-26 10:55:00,62.7,62.7,62.64,62.65,32100.0,47.0226,47.0226,46.9776,46.9851,32100.0
2012-07-26 11:00:00,62.67,62.73,62.64,62.71,73500.0,47.0001,47.0451,46.9776,47.0301,73500.0
2012-07-26 11:05:00,62.7,62.71,62.59,62.65,14300.0,47.0226,47.0301,46.9401,46.9851,14300.0
2012-07-26 11:10:00,62.63,62.88,62.63,62.84,67700.0,46.9701,47.1576,46.9701,47.1276,67700.0
2012-07-26 11:15:00,62.84,63.02,62.82,62.91,19800.0,47.1276,47.2626,47.1126,47.1801,19800.0
2012-07-26 11:20:00,62.92,62.92,62.83,62.85,21600.0,47.1876,47.1876,47.1201,47.1351,21600.0
2012-07-26 11:25:00,62.85,62.86,62.76,62.86,14700.0,47.1351,47.1426,47.0676,47.1426,14700.0
2012-07-26 11:30:00,62.86,62.9,62.85,62.88,12700.0,47.1426,47.1726,47.1351,47.1576,12700.0
2012-07-26 11:35:00,62.87,62.89,62.78,62.8,5200.0,47.1501,47.1651,47.0826,47.0976,5200.0
2012-07-26 11:40:00,62.79,62.8,62.66,62.67,8500.0,47.0901,47.0976,46.9926,47.0001,8500.0
2012-07-26 11:45:00,62.69,62.69,62.62,62.69,7600.0,47.0151,47.0151,46.9626,47.0151,7600.0
2012-07-26 11:50:00,62.69,62.71,62.64,62.69,10800.0,47.0151,47.0301,46.9776,47.0151,10800.0
2012-07-26 11:55:00,62.69,62.8,62.69,62.72,17600.0,47.0151,47.0976,47.0151,47.0376,17600.0
2012-07-26 12:00:00,62.72,62.74,62.59,62.59,13200.0,47.0376,47.0526,46.9401,46.9401,13200.0
2012-07-26 12:05:00,62.58,62.63,62.56,62.61,14200.0,46.9326,46.9701,46.9176,46.9551,14200.0
2012-07-26 12:10:00,62.61,62.7,62.59,62.69,17000.0,46.9551,47.0226,46.9401,47.0151,17000.0
2012-07-26 12:15:00,62.68,62.69,62.64,62.69,10200.0,47.0076,47.0151,46.9776,47.0151,10200.0
2012-07-26 12:20:00,62.69,62.7,62.64,62.67,10500.0,47.0151,47.0226,46.9776,47.0001,10500.0
2012-07-26 12:25:00,62.67,62.73,62.64,62.64,9200.0,47.0001,47.0451,46.9776,46.9776,9200.0
2012-07-26 12:30:00,62.63,62.7,62.58,62.68,7300.0,46.9701,47.0226,46.9326,47.0076,7300.0
2012-07-26 12:35:00,62.69,62.69,62.62,62.67,9300.0,47.0151,47.0151,46.9626,47.0001,9300.0
2012-07-26 12:40:00,62.7,62.71,62.66,62.67,8000.0,47.0226,47.0301,46.9926,47.0001,8000.0
2012-07-26 12:45:00,62.67,62.67,62.63,62.63,5300.0,47.0001,47.0001,46.9701,46.9701,5300.0
2012-07-26 12:50:00,62.63,62.63,62.61,62.62,3400.0,46.9701,46.9701,46.9551,46.9626,3400.0
2012-07-26 12:55:00,62.64,62.77,62.64,62.73,16400.0,46.9776,47.0751,46.9776,47.0451,16400.0
2012-07-26 13:00:00,62.74,62.85,62.74,62.85,29800.0,47.0526,47.1351,47.0526,47.1351,29800.0
2012-07-26 13:05:00,62.85,62.9,62.85,62.86,8800.0,47.1351,47.1726,47.1351,47.1426,8800.0
2012-07-26 13:10:00,62.87,62.87,62.76,62.8,19400.0,47.1501,47.1501,47.0676,47.0976,19400.0
2012-07-26 13:15:00,62.8,62.83,62.78,62.78,12300.0,47.0976,47.1201,47.0826,47.0826,12300.0
2012-07-26 13:20:00,62.79,62.83,62.76,62.81,11300.0,47.0901,47.1201,47.0676,47.1051,11300.0
2012-07-26 13:25:00,62.81,62.94,62.81,62.92,18500.0,47.1051,47.2026,47.1051,47.1876,18500.0
2012-07-26 13:30:00,62.91,62.95,62.87,62.89,13900.0,47.1801,47.2101,47.1501,47.1651,13900.0
2012-07-26 13:35:00,62.89,62.93,62.86,62.86,20400.0,47.1651,47.1951,47.1426,47.1426,20400.0
2012-07-26 13:40:00,62.87,62.89,62.84,62.86,9400.0,47.1501,47.1651,47.1276,47.1426,9400.0
2012-07-26 13:45:00,62.86,62.9,62.82,62.9,11600.0,47.1426,47.1726,47.1126,47.1726,11600.0
2012-07-26 13:50:00,62.91,62.93,62.84,62.93,15500.0,47.1801,47.1951,47.1276,47.1951,15500.0
2012-07-26 13:55:00,62.92,62.93,62.89,62.89,13400.0,47.1876,47.1951,47.1651,47.1651,13400.0
2012-07-26 14:00:00,62.89,62.89,62.82,62.84,20200.0,47.1651,47.1651,47.1126,47.1276,20200.0
2012-07-26 14:05:00,62.85,62.87,62.76,62.76,14100.0,47.1351,47.1501,47.0676,47.0676,14100.0
2012-07-26 14:10:00,62.76,62.78,62.68,62.7,23700.0,47.0676,47.0826,47.0076,47.0226,23700.0
2012-07-26 14:15:00,62.68,62.69,62.56,62.56,17800.0,47.0076,47.0151,46.9176,46.9176,17800.0
2012-07-26 14:20:00,62.56,62.56,62.51,62.54,17100.0,46.9176,46.9176,46.8801,46.9026,17100.0
2012-07-26 14:25:00,62.54,62.56,62.5,62.53,16500.0,46.9026,46.9176,46.8726,46.8951,16500.0
2012-07-26 14:30:00,62.54,62.58,62.45,62.47,23300.0,46.9026,46.9326,46.8351,46.8501,23300.0
2012-07-26 14:35:00,62.47,62.58,62.47,62.55,24400.0,46.8501,46.9326,46.8501,46.9101,24400.0
2012-07-26 14:40:00,62.56,62.6,62.48,62.48,24200.0,46.9176,46.9476,46.8576,46.8576,24200.0
2012-07-26 14:45:00,62.48,62.55,62.44,62.55,27500.0,46.8576,46.9101,46.8276,46.9101,27500.0
2012-07-26 14:50:00,62.55,62.62,62.53,62.62,30000.0,46.9101,46.9626,46.8951,46.9626,30000.0
2012-07-26 14:55:00,62.62,62.66,62.57,62.58,23200.0,46.9626,46.9926,46.9251,46.9326,23200.0
2012-07-26 15:00:00,62.58,62.74,62.58,62.74,20400.0,46.9326,47.0526,46.9326,47.0526,20400.0
2012-07-26 15:05:00,62.73,62.76,62.7,62.75,29600.0,47.0451,47.0676,47.0226,47.0601,29600.0
2012-07-26 15:10:00,62.76,62.86,62.76,62.84,20300.0,47.0676,47.1426,47.0676,47.1276,20300.0
2012-07-26 15:15:00,62.84,62.87,62.84,62.85,16700.0,47.1276,47.1501,47.1276,47.1351,16700.0
2012-07-26 15:20:00,62.86,62.88,62.77,62.8,30300.0,47.1426,47.1576,47.0751,47.0976,30300.0
2012-07-26 15:25:00,62.8,62.86,62.77,62.85,23500.0,47.0976,47.1426,47.0751,47.1351,23500.0
2012-07-26 15:30:00,62.85,62.87,62.8,62.83,55900.0,47.1351,47.1501,47.0976,47.1201,55900.0
2012-07-26 15:35:00,62.84,62.87,62.82,62.85,37300.0,47.1276,47.1501,47.1126,47.1351,37300.0
2012-07-26 15:40:00,62.86,62.97,62.85,62.95,94900.0,47.1426,47.2251,47.1351,47.2101,94900.0
2012-07-26 15:45:00,62.96,62.99,62.89,62.91,106700.0,47.2176,47.2401,47.1651,47.1801,106700.0
2012-07-26 15:50:00,62.92,62.97,62.91,62.97,57200.0,47.1876,47.2251,47.1801,47.2251,57200.0
2012-07-26 15:55:00,62.97,62.98,62.88,62.89,110300.0,47.2251,47.2326,47.1576,47.1651,110300.0
2012-07-27 09:30:00,63.05,63.3,62.74,62.74,38700.0,47.2851,47.4725,47.0526,47.0526,38700.0
2012-07-27 09:35:00,62.74,63.1,62.74,63.1,16300.0,47.0526,47.3226,47.0526,47.3226,16300.0
2012-07-27 09:40:00,63.08,63.08,62.95,63.0,13300.0,47.3076,47.3076,47.2101,47.2476,13300.0
2012-07-27 09:45:00,62.99,63.17,62.96,63.15,16000.0,47.2401,47.375,47.2176,47.36,16000.0
2012-07-27 09:50:00,63.17,63.19,63.05,63.12,18000.0,47.375,47.39,47.2851,47.3376,18000.0
2012-07-27 09:55:00,63.14,63.24,63.14,63.2,19500.0,47.3526,47.4275,47.3526,47.3975,19500.0
2012-07-27 10:00:00,63.21,63.29,63.19,63.26,30800.0,47.405,47.465,47.39,47.4425,30800.0
2012-07-27 10:05:00,63.27,63.28,63.17,63.17,23900.0,47.45,47.4575,47.375,47.375,23900.0
2012-07-27 10:10:00,63.16,63.25,63.16,63.25,17100.0,47.3675,47.435,47.3675,47.435,17100.0
2012-07-27 10:15:00,63.25,63.28,63.22,63.25,14900.0,47.435,47.4575,47.4125,47.435,14900.0
2012-07-27 10:20:00,63.26,63.35,63.24,63.26,23600.0,47.4425,47.51,47.4275,47.4425,23600.0
2012-07-27 10:25:00,63.28,63.36,63.28,63.3,15700.0,47.4575,47.5175,47.4575,47.4725,15700.0
2012-07-27 10:30:00,63.3,63.33,63.25,63.27,17600.0,47.4725,47.495,47.435,47.45,17600.0
2012-07-27 10:35:00,63.24,63.28,63.23,63.24,8500.0,47.4275,47.4575,47.42,47.4275,8500.0
2012-07-27 10:40:00,63.24,63.25,63.19,63.21,9900.0,47.4275,47.435,47.39,47.405,9900.0
2012-07-27 10:45:00,63.22,63.3,63.22,63.25,14200.0,47.4125,47.4725,47.4125,47.435,14200.0
2012-07-27 10:50:00,63.26,63.26,63.19,63.21,10900.0,47.4425,47.4425,47.39,47.405,10900.0
2012-07-27 10:55:00,63.23,63.38,63.23,63.36,14600.0,47.42,47.5325,47.42,47.5175,14600.0
2012-07-27 11:00:00,63.36,63.44,63.36,63.4,12700.0,47.5175,47.5775,47.5175,47.5475,12700.0
2012-07-27 11:05:00,63.4,63.42,63.36,63.39,17800.0,47.5475,47.5625,47.5175,47.54,17800.0
2012-07-27 11:10:00,63.4,63.45,63.39,63.4,12700.0,47.5475,47.585,47.54,47.5475,12700.0
2012-07-27 11:15:00,63.4,63.48,63.4,63.48,11500.0,47.5475,47.6075,47.5475,47.6075,11500.0
2012-07-27 11:20:00,63.49,63.49,63.43,63.48,12700.0,47.615,47.615,47.57,47.6075,12700.0
2012-07-27 11:25:00,63.47,63.48,63.39,63.4,11100.0,47.6,47.6075,47.54,47.5475,11100.0
2012-07-27 11:30:00,63.4,63.47,63.39,63.44,11000.0,47.5475,47.6,47.54,47.5775,11000.0
2012-07-27 11:35:00,63.44,63.44,63.31,63.31,11900.0,47.5775,47.5775,47.48,47.48,11900.0
2012-07-27 11:40:00,63.32,63.34,63.25,63.26,11500.0,47.4875,47.5025,47.435,47.4425,11500.0
2012-07-27 11:45:00,63.26,63.28,63.25,63.27,9400.0,47.4425,47.4575,47.435,47.45,9400.0
2012-07-27 11:50:00,63.27,63.32,63.27,63.3,9500.0,47.45,47.4875,47.45,47.4725,9500.0
2012-07-27 11:55:00,63.32,63.32,63.29,63.3,4900.0,47.4875,47.4875,47.465,47.4725,4900.0
2012-07-27 12:00:00,63.3,63.3,63.25,63.26,11200.0,47.4725,47.4725,47.435,47.4425,11200.0
2012-07-27 12:05:00,63.27,63.3,63.25,63.3,14300.0,47.45,47.4725,47.435,47.4725,14300.0
2012-07-27 12:10:00,63.3,63.31,63.26,63.26,11000.0,47.4725,47.48,47.4425,47.4425,11000.0
2012-07-27 12:15:00,63.26,63.26,63.22,63.22,4500.0,47.4425,47.4425,47.4125,47.4125,4500.0
2012-07-27 12:20:00,63.22,63.25,63.2,63.23,10800.0,47.4125,47.435,47.3975,47.42,10800.0
2012-07-27 12:25:00,63.23,63.24,63.2,63.23,5700.0,47.42,47.4275,47.3975,47.42,5700.0
2012-07-27 12:30:00,63.23,63.27,63.23,63.26,16200.0,47.42,47.45,47.42,47.4425,16200.0
2012-07-27 12:35:00,63.25,63.29,63.23,63.24,11100.0,47.435,47.465,47.42,47.4275,11100.0
2012-07-27 12:40:00,63.24,63.28,63.24,63.27,8500.0,47.4275,47.4575,47.4275,47.45,8500.0
2012-07-27 12:45:00,63.28,63.28,63.23,63.25,10000.0,47.4575,47.4575,47.42,47.435,10000.0
2012-07-27 12:50:00,63.26,63.28,63.24,63.26,5600.0,47.4425,47.4575,47.4275,47.4425,5600.0
2012-07-27 12:55:00,63.26,63.3,63.25,63.26,9900.0,47.4425,47.4725,47.435,47.4425,9900.0
2012-07-27 13:00:00,63.27,63.35,63.26,63.35,11500.0,47.45,47.51,47.4425,47.51,11500.0
2012-07-27 13:05:00,63.34,63.35,63.32,63.34,8600.0,47.5025,47.51,47.4875,47.5025,8600.0
2012-07-27 13:10:00,63.34,63.37,63.34,63.36,7900.0,47.5025,47.525,47.5025,47.5175,7900.0
2012-07-27 13:15:00,63.36,63.42,63.34,63.42,14400.0,47.5175,47.5625,47.5025,47.5625,14400.0
2012-07-27 13:20:00,63.42,63.43,63.4,63.41,16700.0,47.5625,47.57,47.5475,47.555,16700.0
2012-07-27 13:25:00,63.41,63.83,63.41,63.81,66900.0,47.555,47.87,47.555,47.855,66900.0
2012-07-27 13:30:00,63.83,64.03,63.78,63.91,46300.0,47.87,48.02,47.8325,47.93,46300.0
2012-07-27 13:35:00,63.92,64.21,63.92,64.14,42200.0,47.9375,48.155,47.9375,48.1025,42200.0
2012-07-27 13:40:00,64.16,64.19,64.01,64.06,22600.0,48.1175,48.14,48.005,48.0425,22600.0
2012-07-27 13:45:00,64.05,64.05,63.97,64.0,13600.0,48.035,48.035,47.975,47.9975,13600.0
2012-07-27 13:50:00,63.99,64.1,63.94,64.1,16100.0,47.99,48.0725,47.9525,48.0725,16100.0
2012-07-27 13:55:00,64.09,64.14,64.03,64.12,26500.0,48.065,48.1025,48.02,48.0875,26500.0
2012-07-27 14:00:00,64.12,64.13,64.03,64.09,21900.0,48.0875,48.095,48.02,48.065,21900.0
2012-07-27 14:05:00,64.08,64.14,64.04,64.07,19000.0,48.0575,48.1025,48.0275,48.05,19000.0
2012-07-27 14:10:00,64.07,64.08,63.96,63.96,15800.0,48.05,48.0575,47.9675,47.9675,15800.0
2012-07-27 14:15:00,63.96,64.03,63.91,63.91,17700.0,47.9675,48.02,47.93,47.93,17700.0
2012-07-27 14:20:00,63.91,63.94,63.85,63.87,23500.0,47.93,47.9525,47.885,47.9,23500.0
2012-07-27 14:25:00,63.88,63.9,63.86,63.88,13400.0,47.9075,47.9225,47.8925,47.9075,13400.0
2012-07-27 14:30:00,63.9,63.97,63.85,63.97,16100.0,47.9225,47.975,47.885,47.975,16100.0
2012-07-27 14:35:00,63.96,64.0,63.94,64.0,15700.0,47.9675,47.9975,47.9525,47.9975,15700.0
2012-07-27 14:40:00,64.0,64.06,63.98,64.02,15000.0,47.9975,48.0425,47.9825,48.0125,15000.0
2012-07-27 14:45:00,64.02,64.02,63.94,63.94,5900.0,48.0125,48.0125,47.9525,47.9525,5900.0
2012-07-27 14:50:00,63.94,64.08,63.92,64.06,18000.0,47.9525,48.0575,47.9375,48.0425,18000.0
2012-07-27 14:55:00,64.05,64.05,63.93,63.94,19000.0,48.035,48.035,47.945,47.9525,19000.0
2012-07-27 15:00:00,63.95,63.97,63.92,63.96,12200.0,47.96,47.975,47.9375,47.9675,12200.0
2012-07-27 15:05:00,63.94,64.03,63.93,64.03,21700.0,47.9525,48.02,47.945,48.02,21700.0
2012-07-27 15:10:00,64.01,64.02,63.92,63.94,10600.0,48.005,48.0125,47.9375,47.9525,10600.0
2012-07-27 15:15:00,63.94,63.98,63.9,63.91,12900.0,47.9525,47.9825,47.9225,47.93,12900.0
2012-07-27 15:20:00,63.91,63.91,63.8,63.8,19000.0,47.93,47.93,47.8475,47.8475,19000.0
2012-07-27 15:25:00,63.81,63.88,63.8,63.88,18800.0,47.855,47.9075,47.8475,47.9075,18800.0
2012-07-27 15:30:00,63.88,63.93,63.86,63.92,21700.0,47.9075,47.945,47.8925,47.9375,21700.0
2012-07-27 15:35:00,63.92,63.93,63.84,63.84,40000.0,47.9375,47.945,47.8775,47.8775,40000.0
2012-07-27 15:40:00,63.84,63.87,63.81,63.85,33200.0,47.8775,47.9,47.855,47.885,33200.0
2012-07-27 15:45:00,63.86,63.92,63.85,63.87,43000.0,47.8925,47.9375,47.885,47.9,43000.0
2012-07-27 15:50:00,63.88,63.9,63.74,63.74,45500.0,47.9075,47.9225,47.8025,47.8025,45500.0
2012-07-27 15:55:00,63.74,63.84,63.72,63.83,124100.0,47.8025,47.8775,47.7875,47.87,124100.0
2012-07-30 09:30:00,63.67,63.75,63.32,63.57,31200.0,47.75,47.81,47.4875,47.675,31200.0
2012-07-30 09:35:00,63.5,63.64,63.41,63.55,10500.0,47.6225,47.7275,47.555,47.66,10500.0
2012-07-30 09:40:00,63.56,63.61,63.44,63.5,16300.0,47.6675,47.705,47.5775,47.6225,16300.0
2012-07-30 09:45:00,63.43,63.52,63.42,63.52,5200.0,47.57,47.6375,47.5625,47.6375,5200.0
2012-07-30 09:50:00,63.55,63.86,63.55,63.82,14100.0,47.66,47.8925,47.66,47.8625,14100.0
2012-07-30 09:55:00,63.85,63.94,63.82,63.86,24800.0,47.885,47.9525,47.8625,47.8925,24800.0
2012-07-30 10:00:00,63.83,63.96,63.8,63.85,15000.0,47.87,47.9675,47.8475,47.885,15000.0
2012-07-30 10:05:00,63.85,63.89,63.82,63.88,10300.0,47.885,47.915,47.8625,47.9075,10300.0
2012-07-30 10:10:00,63.87,63.95,63.87,63.89,19700.0,47.9,47.96,47.9,47.915,19700.0
2012-07-30 10:15:00,63.9,63.93,63.84,63.9,21300.0,47.9225,47.945,47.8775,47.9225,21300.0
2012-07-30 10:20:00,63.91,64.04,63.91,63.97,16700.0,47.93,48.0275,47.93,47.975,16700.0
2012-07-30 10:25:00,63.97,64.11,63.97,64.08,17800.0,47.975,48.08,47.975,48.0575,17800.0
2012-07-30 10:30:00,64.07,64.07,64.0,64.02,7600.0,48.05,48.05,47.9975,48.0125,7600.0
2012-07-30 10:35:00,64.03,64.14,63.96,63.97,29000.0,48.02,48.1025,47.9675,47.975,29000.0
2012-07-30 10:40:00,63.97,64.0,63.96,63.99,10200.0,47.975,47.9975,47.9675,47.99,10200.0
2012-07-30 10:45:00,63.98,64.04,63.95,63.95,12900.0,47.9825,48.0275,47.96,47.96,12900.0
2012-07-30 10:50:00,63.94,64.0,63.94,63.95,7100.0,47.9525,47.9975,47.9525,47.96,7100.0
2012-07-30 10:55:00,63.95,63.98,63.81,63.83,24100.0,47.96,47.9825,47.855,47.87,24100.0
2012-07-30 11:00:00,63.81,63.93,63.81,63.93,5000.0,47.855,47.945,47.855,47.945,5000.0
2012-07-30 11:05:00,63.92,63.94,63.87,63.87,14600.0,47.9375,47.9525,47.9,47.9,14600.0
2012-07-30 11:10:00,63.86,63.9,63.86,63.89,19700.0,47.8925,47.9225,47.8925,47.915,19700.0
2012-07-30 11:15:00,63.89,63.89,63.77,63.78,13000.0,47.915,47.915,47.825,47.8325,13000.0
2012-07-30 11:20:00,63.77,63.77,63.65,63.68,14300.0,47.825,47.825,47.735,47.7575,14300.0
2012-07-30 11:25:00,63.69,63.7,63.62,63.63,17100.0,47.765,47.7725,47.7125,47.72,17100.0
2012-07-30 11:30:00,63.63,63.66,63.62,63.63,9800.0,47.72,47.7425,47.7125,47.72,9800.0
2012-07-30 11:35:00,63.61,63.61,63.55,63.58,19600.0,47.705,47.705,47.66,47.6825,19600.0
2012-07-30 11:40:00,63.58,63.59,63.49,63.51,14400.0,47.6825,47.69,47.615,47.63,14400.0
2012-07-30 11:45:00,63.52,63.57,63.5,63.52,12500.0,47.6375,47.675,47.6225,47.6375,12500.0
2012-07-30 11:50:00,63.52,63.57,63.51,63.54,8100.0,47.6375,47.675,47.63,47.6525,8100.0
2012-07-30 11:55:00,63.53,63.54,63.49,63.51,10600.0,47.645,47.6525,47.615,47.63,10600.0
2012-07-30 12:00:00,63.51,63.56,63.48,63.55,11500.0,47.63,47.6675,47.6075,47.66,11500.0
2012-07-30 12:05:00,63.55,63.55,63.47,63.49,7600.0,47.66,47.66,47.6,47.615,7600.0
2012-07-30 12:10:00,63.48,63.5,63.46,63.47,10600.0,47.6075,47.6225,47.5925,47.6,10600.0
2012-07-30 12:15:00,63.46,63.49,63.42,63.44,13900.0,47.5925,47.615,47.5625,47.5775,13900.0
2012-07-30 12:20:00,63.43,63.44,63.39,63.44,12500.0,47.57,47.5775,47.54,47.5775,12500.0
2012-07-30 12:25:00,63.43,63.46,63.39,63.42,9000.0,47.57,47.5925,47.54,47.5625,9000.0
2012-07-30 12:30:00,63.42,63.42,63.37,63.39,12400.0,47.5625,47.5625,47.525,47.54,12400.0
2012-07-30 12:35:00,63.36,63.38,63.29,63.33,14000.0,47.5175,47.5325,47.465,47.495,14000.0
2012-07-30 12:40:00,63.32,63.47,63.32,63.43,17400.0,47.4875,47.6,47.4875,47.57,17400.0
2012-07-30 12:45:00,63.42,63.45,63.4,63.41,11800.0,47.5625,47.585,47.5475,47.555,11800.0
2012-07-30 12:50:00,63.41,63.46,63.4,63.46,10500.0,47.555,47.5925,47.5475,47.5925,10500.0
2012-07-30 12:55:00,63.46,63.48,63.38,63.4,22600.0,47.5925,47.6075,47.5325,47.5475,22600.0
2012-07-30 13:00:00,63.39,63.42,63.36,63.38,9900.0,47.54,47.5625,47.5175,47.5325,9900.0
2012-07-30 13:05:00,63.38,63.42,63.35,63.42,10600.0,47.5325,47.5625,47.51,47.5625,10600.0
2012-07-30 13:10:00,63.42,63.42,63.37,63.39,8700.0,47.5625,47.5625,47.525,47.54,8700.0
2012-07-30 13:15:00,63.38,63.42,63.36,63.36,15200.0,47.5325,47.5625,47.5175,47.5175,15200.0
2012-07-30 13:20:00,63.36,63.47,63.36,63.45,13100.0,47.5175,47.6,47.5175,47.585,13100.0
2012-07-30 13:25:00,63.44,63.48,63.43,63.43,10300.0,47.5775,47.6075,47.57,47.57,10300.0
2012-07-30 13:30:00,63.43,63.5,63.41,63.5,10500.0,47.57,47.6225,47.555,47.6225,10500.0
2012-07-30 13:35:00,63.5,63.53,63.47,63.48,12900.0,47.6225,47.645,47.6,47.6075,12900.0
2012-07-30 13:40:00,63.47,63.47,63.41,63.44,12600.0,47.6,47.6,47.555,47.5775,12600.0
2012-07-30 13:45:00,63.43,63.43,63.38,63.38,10500.0,47.57,47.57,47.5325,47.5325,10500.0
2012-07-30 13:50:00,63.38,63.38,63.33,63.35,11900.0,47.5325,47.5325,47.495,47.51,11900.0
2012-07-30 13:55:00,63.33,63.4,63.32,63.33,15100.0,47.495,47.5475,47.4875,47.495,15100.0
2012-07-30 14:00:00,63.32,63.38,63.25,63.37,18900.0,47.4875,47.5325,47.435,47.525,18900.0
2012-07-30 14:05:00,63.37,63.38,63.32,63.32,11500.0,47.525,47.5325,47.4875,47.4875,11500.0
2012-07-30 14:10:00,63.31,63.4,63.3,63.38,15700.0,47.48,47.5475,47.4725,47.5325,15700.0
2012-07-30 14:15:00,63.37,63.37,63.32,63.35,14600.0,47.525,47.525,47.4875,47.51,14600.0
2012-07-30 14:20:00,63.35,63.47,63.35,63.42,18300.0,47.51,47.6,47.51,47.5625,18300.0
2012-07-30 14:25:00,63.43,63.45,63.41,63.44,10900.0,47.57,47.585,47.555,47.5775,10900.0
2012-07-30 14:30:00,63.43,63.46,63.42,63.42,11400.0,47.57,47.5925,47.5625,47.5625,11400.0
2012-07-30 14:35:00,63.43,63.48,63.41,63.44,20700.0,47.57,47.6075,47.555,47.5775,20700.0
2012-07-30 14:40:00,63.43,63.5,63.42,63.46,15700.0,47.57,47.6225,47.5625,47.5925,15700.0
2012-07-30 14:45:00,63.47,63.51,63.47,63.5,13600.0,47.6,47.63,47.6,47.6225,13600.0
2012-07-30 14:50:00,63.49,63.54,63.45,63.54,22200.0,47.615,47.6525,47.585,47.6525,22200.0
2012-07-30 14:55:00,63.54,63.59,63.54,63.54,16000.0,47.6525,47.69,47.6525,47.6525,16000.0
2012-07-30 15:00:00,63.55,63.55,63.46,63.47,17800.0,47.66,47.66,47.5925,47.6,17800.0
2012-07-30 15:05:00,63.47,63.49,63.36,63.37,28400.0,47.6,47.615,47.5175,47.525,28400.0
2012-07-30 15:10:00,63.37,63.42,63.29,63.31,26300.0,47.525,47.5625,47.465,47.48,26300.0
2012-07-30 15:15:00,63.3,63.4,63.3,63.4,20900.0,47.4725,47.5475,47.4725,47.5475,20900.0
2012-07-30 15:20:00,63.4,63.46,63.36,63.46,16900.0,47.5475,47.5925,47.5175,47.5925,16900.0
2012-07-30 15:25:00,63.46,63.48,63.41,63.43,22000.0,47.5925,47.6075,47.555,47.57,22000.0
2012-07-30 15:30:00,63.44,63.52,63.43,63.43,21700.0,47.5775,47.6375,47.57,47.57,21700.0
2012-07-30 15:35:00,63.44,63.46,63.33,63.37,26900.0,47.5775,47.5925,47.495,47.525,26900.0
2012-07-30 15:40:00,63.37,63.44,63.36,63.41,26200.0,47.525,47.5775,47.5175,47.555,26200.0
2012-07-30 15:45:00,63.41,63.44,63.37,63.43,38700.0,47.555,47.5775,47.525,47.57,38700.0
2012-07-30 15:50:00,63.44,63.46,63.4,63.43,42600.0,47.5775,47.5925,47.5475,47.57,42600.0
2012-07-30 15:55:00,63.44,63.46,63.36,63.44,78000.0,47.5775,47.5925,47.5175,47.5775,78000.0
2012-07-31 09:30:00,63.29,63.82,63.09,63.81,24000.0,47.465,47.8625,47.3151,47.855,24000.0
2012-07-31 09:35:00,63.8,63.95,63.79,63.84,27300.0,47.8475,47.96,47.84,47.8775,27300.0
2012-07-31 09:40:00,63.85,63.91,63.79,63.84,35100.0,47.885,47.93,47.84,47.8775,35100.0
2012-07-31 09:45:00,63.84,63.89,63.77,63.79,20400.0,47.8775,47.915,47.825,47.84,20400.0
2012-07-31 09:50:00,63.75,63.81,63.7,63.78,16000.0,47.81,47.855,47.7725,47.8325,16000.0
2012-07-31 09:55:00,63.74,63.82,63.72,63.79,8700.0,47.8025,47.8625,47.7875,47.84,8700.0
2012-07-31 10:00:00,63.83,63.9,63.69,63.71,18400.0,47.87,47.9225,47.765,47.78,18400.0
2012-07-31 10:05:00,63.71,63.71,63.63,63.64,6500.0,47.78,47.78,47.72,47.7275,6500.0
2012-07-31 10:10:00,63.66,63.77,63.62,63.76,6800.0,47.7425,47.825,47.7125,47.8175,6800.0
2012-07-31 10:15:00,63.75,63.8,63.73,63.78,17500.0,47.81,47.8475,47.795,47.8325,17500.0
2012-07-31 10:20:00,63.79,63.89,63.79,63.89,20600.0,47.84,47.915,47.84,47.915,20600.0
2012-07-31 10:25:00,63.9,63.9,63.78,63.81,18900.0,47.9225,47.9225,47.8325,47.855,18900.0
2012-07-31 10:30:00,63.8,63.84,63.77,63.79,15400.0,47.8475,47.8775,47.825,47.84,15400.0
2012-07-31 10:35:00,63.78,63.8,63.75,63.8,19300.0,47.8325,47.8475,47.81,47.8475,19300.0
2012-07-31 10:40:00,63.8,63.83,63.73,63.78,33500.0,47.8475,47.87,47.795,47.8325,33500.0
2012-07-31 10:45:00,63.77,63.81,63.65,63.65,11900.0,47.825,47.855,47.735,47.735,11900.0
2012-07-31 10:50:00,63.67,63.72,63.67,63.72,4700.0,47.75,47.7875,47.75,47.7875,4700.0
2012-07-31 10:55:00,63.72,63.75,63.67,63.69,7200.0,47.7875,47.81,47.75,47.765,7200.0
2012-07-31 11:00:00,63.69,63.69,63.62,63.64,9200.0,47.765,47.765,47.7125,47.7275,9200.0
2012-07-31 11:05:00,63.64,63.64,63.55,63.57,5300.0,47.7275,47.7275,47.66,47.675,5300.0
2012-07-31 11:10:00,63.59,63.77,63.59,63.71,46600.0,47.69,47.825,47.69,47.78,46600.0
2012-07-31 11:15:00,63.73,63.73,63.66,63.73,37600.0,47.795,47.795,47.7425,47.795,37600.0
2012-07-31 11:20:00,63.71,63.75,63.67,63.71,12700.0,47.78,47.81,47.75,47.78,12700.0
2012-07-31 11:25:00,63.69,63.74,63.62,63.72,18800.0,47.765,47.8025,47.7125,47.7875,18800.0
2012-07-31 11:30:00,63.73,63.74,63.67,63.73,10700.0,47.795,47.8025,47.75,47.795,10700.0
2012-07-31 11:35:00,63.73,63.81,63.71,63.78,13000.0,47.795,47.855,47.78,47.8325,13000.0
2012-07-31 11:40:00,63.78,63.8,63.73,63.74,12200.0,47.8325,47.8475,47.795,47.8025,12200.0
2012-07-31 11:45:00,63.73,63.73,63.67,63.67,11800.0,47.795,47.795,47.75,47.75,11800.0
2012-07-31 11:50:00,63.7,63.77,63.7,63.75,10600.0,47.7725,47.825,47.7725,47.81,10600.0
2012-07-31 11:55:00,63.77,63.79,63.74,63.76,5600.0,47.825,47.84,47.8025,47.8175,5600.0
2012-07-31 12:00:00,63.77,63.77,63.58,63.6,11300.0,47.825,47.825,47.6825,47.6975,11300.0
2012-07-31 12:05:00,63.59,63.64,63.59,63.63,5600.0,47.69,47.7275,47.69,47.72,5600.0
2012-07-31 12:10:00,63.63,63.63,63.47,63.52,7100.0,47.72,47.72,47.6,47.6375,7100.0
2012-07-31 12:15:00,63.53,63.53,63.49,63.49,2600.0,47.645,47.645,47.615,47.615,2600.0
2012-07-31 12:20:00,63.49,63.5,63.46,63.48,19500.0,47.615,47.6225,47.5925,47.6075,19500.0
2012-07-31 12:25:00,63.47,63.51,63.46,63.49,7800.0,47.6,47.63,47.5925,47.615,7800.0
2012-07-31 12:30:00,63.49,63.49,63.45,63.46,9000.0,47.615,47.615,47.585,47.5925,9000.0
2012-07-31 12:35:00,63.47,63.51,63.45,63.47,16000.0,47.6,47.63,47.585,47.6,16000.0
2012-07-31 12:40:00,63.47,63.47,63.38,63.4,23300.0,47.6,47.6,47.5325,47.5475,23300.0
2012-07-31 12:45:00,63.41,63.42,63.36,63.41,6200.0,47.555,47.5625,47.5175,47.555,6200.0
2012-07-31 12:50:00,63.4,63.5,63.39,63.5,6500.0,47.5475,47.6225,47.54,47.6225,6500.0
2012-07-31 12:55:00,63.49,63.52,63.44,63.48,16200.0,47.615,47.6375,47.5775,47.6075,16200.0
2012-07-31 13:00:00,63.46,63.49,63.42,63.46,9400.0,47.5925,47.615,47.5625,47.5925,9400.0
2012-07-31 13:05:00,63.46,63.55,63.46,63.53,10500.0,47.5925,47.66,47.5925,47.645,10500.0
2012-07-31 13:10:00,63.52,63.57,63.48,63.52,10200.0,47.6375,47.675,47.6075,47.6375,10200.0
2012-07-31 13:15:00,63.51,63.52,63.48,63.49,8400.0,47.63,47.6375,47.6075,47.615,8400.0
2012-07-31 13:20:00,63.5,63.54,63.48,63.52,6600.0,47.6225,47.6525,47.6075,47.6375,6600.0
2012-07-31 13:25:00,63.5,63.61,63.5,63.57,10000.0,47.6225,47.705,47.6225,47.675,10000.0
2012-07-31 13:30:00,63.57,63.61,63.56,63.58,9800.0,47.675,47.705,47.6675,47.6825,9800.0
2012-07-31 13:35:00,63.58,63.65,63.58,63.63,8700.0,47.6825,47.735,47.6825,47.72,8700.0
2012-07-31 13:40:00,63.63,63.66,63.6,63.63,16100.0,47.72,47.7425,47.6975,47.72,16100.0
2012-07-31 13:45:00,63.63,63.63,63.58,63.59,9900.0,47.72,47.72,47.6825,47.69,9900.0
2012-07-31 13:50:00,63.59,63.63,63.58,63.61,10700.0,47.69,47.72,47.6825,47.705,10700.0
2012-07-31 13:55:00,63.59,63.6,63.52,63.58,18000.0,47.69,47.6975,47.6375,47.6825,18000.0
2012-07-31 14:00:00,63.55,63.6,63.54,63.58,16300.0,47.66,47.6975,47.6525,47.6825,16300.0
2012-07-31 14:05:00,63.59,63.61,63.55,63.59,16900.0,47.69,47.705,47.66,47.69,16900.0
2012-07-31 14:10:00,63.61,63.69,63.61,63.69,13200.0,47.705,47.765,47.705,47.765,13200.0
2012-07-31 14:15:00,63.68,63.71,63.64,63.7,12100.0,47.7575,47.78,47.7275,47.7725,12100.0
2012-07-31 14:20:00,63.69,63.74,63.65,63.74,18600.0,47.765,47.8025,47.735,47.8025,18600.0
2012-07-31 14:25:00,63.76,63.77,63.67,63.69,19500.0,47.8175,47.825,47.75,47.765,19500.0
2012-07-31 14:30:00,63.68,63.7,63.62,63.62,20900.0,47.7575,47.7725,47.7125,47.7125,20900.0
2012-07-31 14:35:00,63.62,63.67,63.61,63.62,48200.0,47.7125,47.75,47.705,47.7125,48200.0
2012-07-31 14:40:00,63.61,63.66,63.61,63.65,14200.0,47.705,47.7425,47.705,47.735,14200.0
2012-07-31 14:45:00,63.65,63.72,63.64,63.67,22500.0,47.735,47.7875,47.7275,47.75,22500.0
2012-07-31 14:50:00,63.68,63.73,63.66,63.72,27900.0,47.7575,47.795,47.7425,47.7875,27900.0
2012-07-31 14:55:00,63.73,63.74,63.58,63.58,27600.0,47.795,47.8025,47.6825,47.6825,27600.0
2012-07-31 15:00:00,63.59,63.59,63.51,63.53,19500.0,47.69,47.69,47.63,47.645,19500.0
2012-07-31 15:05:00,63.53,63.57,63.52,63.53,14300.0,47.645,47.675,47.6375,47.645,14300.0
2012-07-31 15:10:00,63.55,63.56,63.51,63.51,15400.0,47.66,47.6675,47.63,47.63,15400.0
2012-07-31 15:15:00,63.51,63.61,63.51,63.61,14800.0,47.63,47.705,47.63,47.705,14800.0
2012-07-31 15:20:00,63.62,63.63,63.59,63.61,12100.0,47.7125,47.72,47.69,47.705,12100.0
2012-07-31 15:25:00,63.62,63.71,63.62,63.71,12300.0,47.7125,47.78,47.7125,47.78,12300.0
2012-07-31 15:30:00,63.7,63.73,63.59,63.62,33200.0,47.7725,47.795,47.69,47.7125,33200.0
2012-07-31 15:35:00,63.62,63.69,63.57,63.58,36800.0,47.7125,47.765,47.675,47.6825,36800.0
2012-07-31 15:40:00,63.58,63.58,63.43,63.55,71300.0,47.6825,47.6825,47.57,47.66,71300.0
2012-07-31 15:45:00,63.55,63.6,63.47,63.5,63800.0,47.66,47.6975,47.6,47.6225,63800.0
2012-07-31 15:50:00,63.49,63.55,63.49,63.54,51600.0,47.615,47.66,47.615,47.6525,51600.0
2012-07-31 15:55:00,63.54,63.55,63.42,63.42,154200.0,47.6525,47.66,47.5625,47.5625,154200.0
2012-08-01 09:30:00,63.7,63.95,63.67,63.93,38400.0,47.7725,47.96,47.75,47.945,38400.0
2012-08-01 09:35:00,63.86,63.93,63.83,63.85,9600.0,47.8925,47.945,47.87,47.885,9600.0
2012-08-01 09:40:00,63.85,63.85,63.59,63.64,11800.0,47.885,47.885,47.69,47.7275,11800.0
2012-08-01 09:45:00,63.67,63.77,63.65,63.69,5500.0,47.75,47.825,47.735,47.765,5500.0
2012-08-01 09:50:00,63.7,63.76,63.69,63.74,7600.0,47.7725,47.8175,47.765,47.8025,7600.0
2012-08-01 09:55:00,63.74,63.77,63.64,63.65,12900.0,47.8025,47.825,47.7275,47.735,12900.0
2012-08-01 10:00:00,63.64,63.7,63.55,63.68,21200.0,47.7275,47.7725,47.66,47.7575,21200.0
2012-08-01 10:05:00,63.7,63.76,63.66,63.75,13700.0,47.7725,47.8175,47.7425,47.81,13700.0
2012-08-01 10:10:00,63.76,63.79,63.54,63.54,25000.0,47.8175,47.84,47.6525,47.6525,25000.0
2012-08-01 10:15:00,63.58,63.63,63.54,63.57,29600.0,47.6825,47.72,47.6525,47.675,29600.0
2012-08-01 10:20:00,63.57,63.61,63.41,63.47,35300.0,47.675,47.705,47.555,47.6,35300.0
2012-08-01 10:25:00,63.47,63.53,63.44,63.49,10600.0,47.6,47.645,47.5775,47.615,10600.0
2012-08-01 10:30:00,63.52,63.55,63.43,63.43,10900.0,47.6375,47.66,47.57,47.57,10900.0
2012-08-01 10:35:00,63.44,63.63,63.44,63.63,20300.0,47.5775,47.72,47.5775,47.72,20300.0
2012-08-01 10:40:00,63.59,63.61,63.48,63.51,5100.0,47.69,47.705,47.6075,47.63,5100.0
2012-08-01 10:45:00,63.52,63.67,63.48,63.64,15300.0,47.6375,47.75,47.6075,47.7275,15300.0
2012-08-01 10:50:00,63.64,63.64,63.51,63.55,23300.0,47.7275,47.7275,47.63,47.66,23300.0
2012-08-01 10:55:00,63.52,63.57,63.42,63.42,19900.0,47.6375,47.675,47.5625,47.5625,19900.0
2012-08-01 11:00:00,63.42,63.5,63.34,63.38,20700.0,47.5625,47.6225,47.5025,47.5325,20700.0
2012-08-01 11:05:00,63.38,63.43,63.33,63.34,11000.0,47.5325,47.57,47.495,47.5025,11000.0
2012-08-01 11:10:00,63.35,63.37,63.14,63.18,32200.0,47.51,47.525,47.3526,47.3825,32200.0
2012-08-01 11:15:00,63.17,63.23,63.16,63.23,10100.0,47.375,47.42,47.3675,47.42,10100.0
2012-08-01 11:20:00,63.24,63.24,63.08,63.09,28200.0,47.4275,47.4275,47.3076,47.3151,28200.0
2012-08-01 11:25:00,63.09,63.23,63.09,63.22,12100.0,47.3151,47.42,47.3151,47.4125,12100.0
2012-08-01 11:30:00,63.23,63.28,63.21,63.23,21900.0,47.42,47.4575,47.405,47.42,21900.0
2012-08-01 11:35:00,63.23,63.24,63.15,63.19,13300.0,47.42,47.4275,47.36,47.39,13300.0
2012-08-01 11:40:00,63.2,63.28,63.19,63.28,8200.0,47.3975,47.4575,47.39,47.4575,8200.0
2012-08-01 11:45:00,63.28,63.31,63.27,63.3,10000.0,47.4575,47.48,47.45,47.4725,10000.0
2012-08-01 11:50:00,63.31,63.39,63.29,63.39,10900.0,47.48,47.54,47.465,47.54,10900.0
2012-08-01 11:55:00,63.39,63.41,63.37,63.4,7300.0,47.54,47.555,47.525,47.5475,7300.0
2012-08-01 12:00:00,63.41,63.46,63.39,63.45,13900.0,47.555,47.5925,47.54,47.585,13900.0
2012-08-01 12:05:00,63.46,63.5,63.45,63.47,11500.0,47.5925,47.6225,47.585,47.6,11500.0
2012-08-01 12:10:00,63.46,63.49,63.46,63.47,4800.0,47.5925,47.615,47.5925,47.6,4800.0
2012-08-01 12:15:00,63.49,63.49,63.44,63.46,4500.0,47.615,47.615,47.5775,47.5925,4500.0
2012-08-01 12:20:00,63.45,63.49,63.43,63.45,16800.0,47.585,47.615,47.57,47.585,16800.0
2012-08-01 12:25:00,63.47,63.52,63.47,63.47,8800.0,47.6,47.6375,47.6,47.6,8800.0
2012-08-01 12:30:00,63.48,63.54,63.44,63.44,35500.0,47.6075,47.6525,47.5775,47.5775,35500.0
2012-08-01 12:35:00,63.46,63.52,63.42,63.5,11900.0,47.5925,47.6375,47.5625,47.6225,11900.0
2012-08-01 12:40:00,63.52,63.52,63.44,63.5,8000.0,47.6375,47.6375,47.5775,47.6225,8000.0
2012-08-01 12:45:00,63.49,63.53,63.45,63.51,16200.0,47.615,47.645,47.585,47.63,16200.0
2012-08-01 12:50:00,63.5,63.59,63.49,63.57,23100.0,47.6225,47.69,47.615,47.675,23100.0
2012-08-01 12:55:00,63.58,63.63,63.57,63.63,21300.0,47.6825,47.72,47.675,47.72,21300.0
2012-08-01 13:00:00,63.63,63.68,63.59,63.63,14900.0,47.72,47.7575,47.69,47.72,14900.0
2012-08-01 13:05:00,63.63,63.67,63.63,63.65,9600.0,47.72,47.75,47.72,47.735,9600.0
2012-08-01 13:10:00,63.64,63.67,63.6,63.65,14500.0,47.7275,47.75,47.6975,47.735,14500.0
2012-08-01 13:15:00,63.66,63.66,63.58,63.62,12900.0,47.7425,47.7425,47.6825,47.7125,12900.0
2012-08-01 13:20:00,63.61,63.66,63.58,63.66,5500.0,47.705,47.7425,47.6825,47.7425,5500.0
2012-08-01 13:25:00,63.64,63.65,63.53,63.53,22700.0,47.7275,47.735,47.645,47.645,22700.0
2012-08-01 13:30:00,63.53,63.56,63.49,63.49,16400.0,47.645,47.6675,47.615,47.615,16400.0
2012-08-01 13:35:00,63.49,63.56,63.49,63.52,13500.0,47.615,47.6675,47.615,47.6375,13500.0
2012-08-01 13:40:00,63.52,63.56,63.48,63.56,11600.0,47.6375,47.6675,47.6075,47.6675,11600.0
2012-08-01 13:45:00,63.55,63.57,63.47,63.47,21100.0,47.66,47.675,47.6,47.6,21100.0
2012-08-01 13:50:00,63.48,63.48,63.43,63.45,10700.0,47.6075,47.6075,47.57,47.585,10700.0
2012-08-01 13:55:00,63.46,63.49,63.39,63.39,25100.0,47.5925,47.615,47.54,47.54,25100.0
2012-08-01 14:00:00,63.41,63.47,63.36,63.47,24300.0,47.555,47.6,47.5175,47.6,24300.0
2012-08-01 14:05:00,63.48,63.51,63.41,63.49,13600.0,47.6075,47.63,47.555,47.615,13600.0
2012-08-01 14:10:00,63.47,63.49,63.05,63.2,40700.0,47.6,47.615,47.2851,47.3975,40700.0
2012-08-01 14:15:00,63.23,63.26,62.95,63.09,50000.0,47.42,47.4425,47.2101,47.3151,50000.0
2012-08-01 14:20:00,63.08,63.35,63.07,63.25,28400.0,47.3076,47.51,47.3001,47.435,28400.0
2012-08-01 14:25:00,63.23,63.38,63.1,63.36,23500.0,47.42,47.5325,47.3226,47.5175,23500.0
2012-08-01 14:30:00,63.35,63.35,63.13,63.19,25000.0,47.51,47.51,47.3451,47.39,25000.0
2012-08-01 14:35:00,63.18,63.26,63.13,63.22,31500.0,47.3825,47.4425,47.3451,47.4125,31500.0
2012-08-01 14:40:00,63.21,63.24,63.14,63.2,11700.0,47.405,47.4275,47.3526,47.3975,11700.0
2012-08-01 14:45:00,63.2,63.2,63.03,63.16,25500.0,47.3975,47.3975,47.2701,47.3675,25500.0
2012-08-01 14:50:00,63.16,63.23,63.08,63.12,13400.0,47.3675,47.42,47.3076,47.3376,13400.0
2012-08-01 14:55:00,63.16,63.34,63.13,63.34,33000.0,47.3675,47.5025,47.3451,47.5025,33000.0
2012-08-01 15:00:00,63.33,63.33,63.28,63.29,14200.0,47.495,47.495,47.4575,47.465,14200.0
2012-08-01 15:05:00,63.3,63.41,63.3,63.4,28300.0,47.4725,47.555,47.4725,47.5475,28300.0
2012-08-01 15:10:00,63.39,63.4,63.29,63.31,15200.0,47.54,47.5475,47.465,47.48,15200.0
2012-08-01 15:15:00,63.3,63.39,63.28,63.38,12700.0,47.4725,47.54,47.4575,47.5325,12700.0
2012-08-01 15:20:00,63.37,63.41,63.28,63.39,20400.0,47.525,47.555,47.4575,47.54,20400.0
2012-08-01 15:25:00,63.41,63.54,63.39,63.53,21000.0,47.555,47.6525,47.54,47.645,21000.0
2012-08-01 15:30:00,63.51,63.54,63.34,63.37,32500.0,47.63,47.6525,47.5025,47.525,32500.0
2012-08-01 15:35:00,63.37,63.43,63.3,63.34,27500.0,47.525,47.57,47.4725,47.5025,27500.0
2012-08-01 15:40:00,63.33,63.34,63.22,63.22,28200.0,47.495,47.5025,47.4125,47.4125,28200.0
2012-08-01 15:45:00,63.22,63.3,63.17,63.22,35800.0,47.4125,47.4725,47.375,47.4125,35800.0
2012-08-01 15:50:00,63.21,63.27,63.17,63.19,33200.0,47.405,47.45,47.375,47.39,33200.0
2012-08-01 15:55:00,63.19,63.19,63.0,63.05,81300.0,47.39,47.39,47.2476,47.2851,81300.0
2012-08-02 09:30:00,62.89,62.94,62.37,62.42,36800.0,47.1651,47.2026,46.7751,46.8126,36800.0
2012-08-02 09:35:00,62.44,62.46,62.08,62.16,39900.0,46.8276,46.8426,46.5576,46.6176,39900.0
2012-08-02 09:40:00,62.17,62.28,62.04,62.17,34300.0,46.6251,46.7076,46.5276,46.6251,34300.0
2012-08-02 09:45:00,62.15,62.39,62.08,62.39,50100.0,46.6101,46.7901,46.5576,46.7901,50100.0
2012-08-02 09:50:00,62.33,62.33,62.19,62.26,22400.0,46.7451,46.7451,46.6401,46.6926,22400.0
2012-08-02 09:55:00,62.25,62.36,62.23,62.33,21400.0,46.6851,46.7676,46.6701,46.7451,21400.0
2012-08-02 10:00:00,62.3,62.3,62.19,62.21,21600.0,46.7226,46.7226,46.6401,46.6551,21600.0
2012-08-02 10:05:00,62.2,62.21,62.06,62.11,41500.0,46.6476,46.6551,46.5426,46.5801,41500.0
2012-08-02 10:10:00,62.12,62.12,62.04,62.04,31100.0,46.5876,46.5876,46.5276,46.5276,31100.0
2012-08-02 10:15:00,62.04,62.09,61.91,61.93,18500.0,46.5276,46.5651,46.4301,46.4451,18500.0
2012-08-02 10:20:00,61.93,61.95,61.86,61.88,26300.0,46.4451,46.4601,46.3926,46.4076,26300.0
2012-08-02 10:25:00,61.9,62.19,61.9,62.09,23200.0,46.4226,46.6401,46.4226,46.5651,23200.0
2012-08-02 10:30:00,62.06,62.07,61.8,61.81,49900.0,46.5426,46.5501,46.3476,46.3551,49900.0
2012-08-02 10:35:00,61.82,61.88,61.76,61.77,34700.0,46.3626,46.4076,46.3176,46.3251,34700.0
2012-08-02 10:40:00,61.76,61.88,61.75,61.82,17200.0,46.3176,46.4076,46.3101,46.3626,17200.0
2012-08-02 10:45:00,61.84,62.01,61.83,61.95,14000.0,46.3776,46.5051,46.3701,46.4601,14000.0
2012-08-02 10:50:00,61.95,61.98,61.76,61.77,15500.0,46.4601,46.4826,46.3176,46.3251,15500.0
2012-08-02 10:55:00,61.77,61.77,61.54,61.54,50200.0,46.3251,46.3251,46.1526,46.1526,50200.0
2012-08-02 11:00:00,61.53,61.59,61.42,61.47,44200.0,46.1451,46.1901,46.0626,46.1001,44200.0
2012-08-02 11:05:00,61.47,61.59,61.47,61.51,24100.0,46.1001,46.1901,46.1001,46.1301,24100.0
2012-08-02 11:10:00,61.5,61.51,61.37,61.46,23200.0,46.1226,46.1301,46.0251,46.0926,23200.0
2012-08-02 11:15:00,61.44,61.45,61.34,61.36,20100.0,46.0776,46.0851,46.0026,46.0176,20100.0
2012-08-02 11:20:00,61.36,61.43,61.31,61.4,20800.0,46.0176,46.0701,45.9801,46.0476,20800.0
2012-08-02 11:25:00,61.4,61.58,61.36,61.57,38900.0,46.0476,46.1826,46.0176,46.1751,38900.0
2012-08-02 11:30:00,61.56,61.56,61.35,61.38,15600.0,46.1676,46.1676,46.0101,46.0326,15600.0
2012-08-02 11:35:00,61.38,61.45,61.29,61.33,26900.0,46.0326,46.0851,45.9651,45.9951,26900.0
2012-08-02 11:40:00,61.32,61.35,61.29,61.3,15600.0,45.9876,46.0101,45.9651,45.9726,15600.0
2012-08-02 11:45:00,61.32,61.39,61.3,61.36,22000.0,45.9876,46.0401,45.9726,46.0176,22000.0
2012-08-02 11:50:00,61.36,61.36,61.27,61.32,26200.0,46.0176,46.0176,45.9501,45.9876,26200.0
2012-08-02 11:55:00,61.33,61.4,61.27,61.38,23800.0,45.9951,46.0476,45.9501,46.0326,23800.0
2012-08-02 12:00:00,61.4,61.4,61.32,61.37,26400.0,46.0476,46.0476,45.9876,46.0251,26400.0
2012-08-02 12:05:00,61.35,61.36,61.31,61.35,9700.0,46.0101,46.0176,45.9801,46.0101,9700.0
2012-08-02 12:10:00,61.36,61.37,61.31,61.35,10000.0,46.0176,46.0251,45.9801,46.0101,10000.0
2012-08-02 12:15:00,61.35,61.37,61.32,61.37,9700.0,46.0101,46.0251,45.9876,46.0251,9700.0
2012-08-02 12:20:00,61.37,61.38,61.32,61.33,11000.0,46.0251,46.0326,45.9876,45.9951,11000.0
2012-08-02 12:25:00,61.34,61.35,61.25,61.33,31800.0,46.0026,46.0101,45.9351,45.9951,31800.0
2012-08-02 12:30:00,61.31,61.33,61.09,61.15,50700.0,45.9801,45.9951,45.8151,45.8601,50700.0
2012-08-02 12:35:00,61.16,61.22,61.09,61.22,17700.0,45.8676,45.9126,45.8151,45.9126,17700.0
2012-08-02 12:40:00,61.24,61.25,61.18,61.24,23900.0,45.9276,45.9351,45.8826,45.9276,23900.0
2012-08-02 12:45:00,61.23,61.3,61.22,61.3,24200.0,45.9201,45.9726,45.9126,45.9726,24200.0
2012-08-02 12:50:00,61.31,61.36,61.29,61.36,28500.0,45.9801,46.0176,45.9651,46.0176,28500.0
2012-08-02 12:55:00,61.36,61.49,61.34,61.47,32000.0,46.0176,46.1151,46.0026,46.1001,32000.0
2012-08-02 13:00:00,61.48,61.5,61.41,61.5,11500.0,46.1076,46.1226,46.0551,46.1226,11500.0
2012-08-02 13:05:00,61.48,61.52,61.47,61.51,12200.0,46.1076,46.1376,46.1001,46.1301,12200.0
2012-08-02 13:10:00,61.52,61.55,61.45,61.45,13600.0,46.1376,46.1601,46.0851,46.0851,13600.0
2012-08-02 13:15:00,61.44,61.48,61.41,61.45,11700.0,46.0776,46.1076,46.0551,46.0851,11700.0
2012-08-02 13:20:00,61.45,61.45,61.39,61.42,11100.0,46.0851,46.0851,46.0401,46.0626,11100.0
2012-08-02 13:25:00,61.42,61.46,61.4,61.41,15000.0,46.0626,46.0926,46.0476,46.0551,15000.0
2012-08-02 13:30:00,61.42,61.45,61.38,61.45,21800.0,46.0626,46.0851,46.0326,46.0851,21800.0
2012-08-02 13:35:00,61.45,61.45,61.34,61.38,15200.0,46.0851,46.0851,46.0026,46.0326,15200.0
2012-08-02 13:40:00,61.38,61.42,61.37,61.38,16300.0,46.0326,46.0626,46.0251,46.0326,16300.0
2012-08-02 13:45:00,61.37,61.48,61.36,61.43,36300.0,46.0251,46.1076,46.0176,46.0701,36300.0
2012-08-02 13:50:00,61.43,61.52,61.38,61.45,27700.0,46.0701,46.1376,46.0326,46.0851,27700.0
2012-08-02 13:55:00,61.45,61.49,61.39,61.43,23100.0,46.0851,46.1151,46.0401,46.0701,23100.0
2012-08-02 14:00:00,61.39,61.4,61.27,61.38,18700.0,46.0401,46.0476,45.9501,46.0326,18700.0
2012-08-02 14:05:00,61.39,61.44,61.38,61.39,19800.0,46.0401,46.0776,46.0326,46.0401,19800.0
2012-08-02 14:10:00,61.39,61.4,61.32,61.4,16500.0,46.0401,46.0476,45.9876,46.0476,16500.0
2012-08-02 14:15:00,61.39,61.43,61.36,61.41,16000.0,46.0401,46.0701,46.0176,46.0551,16000.0
2012-08-02 14:20:00,61.4,61.5,61.39,61.5,16800.0,46.0476,46.1226,46.0401,46.1226,16800.0
2012-08-02 14:25:00,61.5,61.55,61.44,61.47,20100.0,46.1226,46.1601,46.0776,46.1001,20100.0
2012-08-02 14:30:00,61.46,61.59,61.43,61.57,21800.0,46.0926,46.1901,46.0701,46.1751,21800.0
2012-08-02 14:35:00,61.59,61.79,61.56,61.75,27100.0,46.1901,46.3401,46.1676,46.3101,27100.0
2012-08-02 14:40:00,61.74,61.78,61.57,61.59,11600.0,46.3026,46.3326,46.1751,46.1901,11600.0
2012-08-02 14:45:00,61.59,61.61,61.55,61.6,18500.0,46.1901,46.2051,46.1601,46.1976,18500.0
2012-08-02 14:50:00,61.6,61.62,61.47,61.49,14900.0,46.1976,46.2126,46.1001,46.1151,14900.0
2012-08-02 14:55:00,61.48,61.59,61.48,61.58,18500.0,46.1076,46.1901,46.1076,46.1826,18500.0
2012-08-02 15:00:00,61.59,61.8,61.59,61.8,15000.0,46.1901,46.3476,46.1901,46.3476,15000.0
2012-08-02 15:05:00,61.79,61.82,61.74,61.77,20600.0,46.3401,46.3626,46.3026,46.3251,20600.0
2012-08-02 15:10:00,61.77,61.79,61.73,61.73,14200.0,46.3251,46.3401,46.2951,46.2951,14200.0
2012-08-02 15:15:00,61.74,61.75,61.63,61.74,20700.0,46.3026,46.3101,46.2201,46.3026,20700.0
2012-08-02 15:20:00,61.74,61.87,61.73,61.79,29300.0,46.3026,46.4001,46.2951,46.3401,29300.0
2012-08-02 15:25:00,61.78,61.79,61.69,61.7,15200.0,46.3326,46.3401,46.2651,46.2726,15200.0
2012-08-02 15:30:00,61.69,61.84,61.69,61.83,25200.0,46.2651,46.3776,46.2651,46.3701,25200.0
2012-08-02 15:35:00,61.84,61.89,61.76,61.84,20800.0,46.3776,46.4151,46.3176,46.3776,20800.0
2012-08-02 15:40:00,61.85,61.89,61.77,61.84,40000.0,46.3851,46.4151,46.3251,46.3776,40000.0
2012-08-02 15:45:00,61.84,61.91,61.83,61.88,34600.0,46.3776,46.4301,46.3701,46.4076,34600.0
2012-08-02 15:50:00,61.88,61.93,61.84,61.93,42300.0,46.4076,46.4451,46.3776,46.4451,42300.0
2012-08-02 15:55:00,61.93,61.99,61.93,61.99,92300.0,46.4451,46.4901,46.4451,46.4901,92300.0
2012-08-03 09:30:00,62.78,63.02,62.78,62.91,46900.0,47.0826,47.2626,47.0826,47.1801,46900.0
2012-08-03 09:35:00,62.9,63.16,62.9,63.1,25600.0,47.1726,47.3675,47.1726,47.3226,25600.0
2012-08-03 09:40:00,63.16,63.29,62.94,62.94,33600.0,47.3675,47.465,47.2026,47.2026,33600.0
2012-08-03 09:45:00,62.97,63.08,62.88,63.01,26700.0,47.2251,47.3076,47.1576,47.2551,26700.0
2012-08-03 09:50:00,63.04,63.24,63.02,63.13,34000.0,47.2776,47.4275,47.2626,47.3451,34000.0
2012-08-03 09:55:00,63.12,63.15,63.01,63.08,19600.0,47.3376,47.36,47.2551,47.3076,19600.0
2012-08-03 10:00:00,63.09,63.12,62.97,63.04,17300.0,47.3151,47.3376,47.2251,47.2776,17300.0
2012-08-03 10:05:00,63.04,63.17,63.02,63.08,40400.0,47.2776,47.375,47.2626,47.3076,40400.0
2012-08-03 10:10:00,63.09,63.13,63.04,63.07,19400.0,47.3151,47.3451,47.2776,47.3001,19400.0
2012-08-03 10:15:00,63.1,63.16,63.04,63.15,6100.0,47.3226,47.3675,47.2776,47.36,6100.0
2012-08-03 10:20:00,63.14,63.33,63.11,63.33,15200.0,47.3526,47.495,47.3301,47.495,15200.0
2012-08-03 10:25:00,63.34,63.34,63.25,63.29,10600.0,47.5025,47.5025,47.435,47.465,10600.0
2012-08-03 10:30:00,63.32,63.32,63.12,63.14,12100.0,47.4875,47.4875,47.3376,47.3526,12100.0
2012-08-03 10:35:00,63.12,63.15,63.04,63.05,10400.0,47.3376,47.36,47.2776,47.2851,10400.0
2012-08-03 10:40:00,63.05,63.05,63.0,63.05,15200.0,47.2851,47.2851,47.2476,47.2851,15200.0
2012-08-03 10:45:00,63.05,63.07,63.02,63.04,10300.0,47.2851,47.3001,47.2626,47.2776,10300.0
2012-08-03 10:50:00,63.05,63.1,63.0,63.1,12100.0,47.2851,47.3226,47.2476,47.3226,12100.0
2012-08-03 10:55:00,63.08,63.17,63.07,63.08,18800.0,47.3076,47.375,47.3001,47.3076,18800.0
2012-08-03 11:00:00,63.08,63.15,63.06,63.11,6700.0,47.3076,47.36,47.2926,47.3301,6700.0
2012-08-03 11:05:00,63.13,63.17,63.12,63.16,7500.0,47.3451,47.375,47.3376,47.3675,7500.0
2012-08-03 11:10:00,63.14,63.42,63.14,63.38,17900.0,47.3526,47.5625,47.3526,47.5325,17900.0
2012-08-03 11:15:00,63.38,63.38,63.3,63.31,7400.0,47.5325,47.5325,47.4725,47.48,7400.0
2012-08-03 11:20:00,63.3,63.32,63.26,63.26,4100.0,47.4725,47.4875,47.4425,47.4425,4100.0
2012-08-03 11:25:00,63.25,63.31,63.25,63.3,11100.0,47.435,47.48,47.435,47.4725,11100.0
2012-08-03 11:30:00,63.32,63.4,63.31,63.4,10100.0,47.4875,47.5475,47.48,47.5475,10100.0
2012-08-03 11:35:00,63.39,63.43,63.37,63.37,13400.0,47.54,47.57,47.525,47.525,13400.0
2012-08-03 11:40:00,63.37,63.4,63.37,63.38,6400.0,47.525,47.5475,47.525,47.5325,6400.0
2012-08-03 11:45:00,63.36,63.4,63.35,63.35,6500.0,47.5175,47.5475,47.51,47.51,6500.0
2012-08-03 11:50:00,63.35,63.37,63.32,63.34,14300.0,47.51,47.525,47.4875,47.5025,14300.0
2012-08-03 11:55:00,63.35,63.37,63.33,63.35,26800.0,47.51,47.525,47.495,47.51,26800.0
2012-08-03 12:00:00,63.35,63.45,63.34,63.44,19000.0,47.51,47.585,47.5025,47.5775,19000.0
2012-08-03 12:05:00,63.45,63.47,63.39,63.39,14800.0,47.585,47.6,47.54,47.54,14800.0
2012-08-03 12:10:00,63.38,63.4,63.35,63.35,7700.0,47.5325,47.5475,47.51,47.51,7700.0
2012-08-03 12:15:00,63.37,63.38,63.33,63.37,7700.0,47.525,47.5325,47.495,47.525,7700.0
2012-08-03 12:20:00,63.37,63.39,63.34,63.36,12900.0,47.525,47.54,47.5025,47.5175,12900.0
2012-08-03 12:25:00,63.35,63.37,63.31,63.35,15500.0,47.51,47.525,47.48,47.51,15500.0
2012-08-03 12:30:00,63.36,63.36,63.32,63.32,14300.0,47.5175,47.5175,47.4875,47.4875,14300.0
2012-08-03 12:35:00,63.32,63.35,63.32,63.34,8400.0,47.4875,47.51,47.4875,47.5025,8400.0
2012-08-03 12:40:00,63.34,63.36,63.31,63.31,13800.0,47.5025,47.5175,47.48,47.48,13800.0
2012-08-03 12:45:00,63.31,63.32,63.27,63.27,5900.0,47.48,47.4875,47.45,47.45,5900.0
2012-08-03 12:50:00,63.27,63.35,63.23,63.27,74800.0,47.45,47.51,47.42,47.45,74800.0
2012-08-03 12:55:00,63.27,63.27,63.24,63.25,8100.0,47.45,47.45,47.4275,47.435,8100.0
2012-08-03 13:00:00,63.25,63.27,63.23,63.26,8300.0,47.435,47.45,47.42,47.4425,8300.0
2012-08-03 13:05:00,63.27,63.27,63.23,63.24,6900.0,47.45,47.45,47.42,47.4275,6900.0
2012-08-03 13:10:00,63.23,63.26,63.22,63.25,27000.0,47.42,47.4425,47.4125,47.435,27000.0
2012-08-03 13:15:00,63.26,63.26,63.22,63.22,8400.0,47.4425,47.4425,47.4125,47.4125,8400.0
2012-08-03 13:20:00,63.22,63.22,63.18,63.19,6900.0,47.4125,47.4125,47.3825,47.39,6900.0
2012-08-03 13:25:00,63.18,63.21,63.18,63.19,5600.0,47.3825,47.405,47.3825,47.39,5600.0
2012-08-03 13:30:00,63.2,63.22,63.15,63.21,12300.0,47.3975,47.4125,47.36,47.405,12300.0
2012-08-03 13:35:00,63.21,63.21,63.15,63.16,5900.0,47.405,47.405,47.36,47.3675,5900.0
2012-08-03 13:40:00,63.16,63.19,63.15,63.19,5800.0,47.3675,47.39,47.36,47.39,5800.0
2012-08-03 13:45:00,63.19,63.21,63.18,63.21,6900.0,47.39,47.405,47.3825,47.405,6900.0
2012-08-03 13:50:00,63.2,63.23,63.19,63.22,13300.0,47.3975,47.42,47.39,47.4125,13300.0
2012-08-03 13:55:00,63.22,63.22,63.18,63.2,12200.0,47.4125,47.4125,47.3825,47.3975,12200.0
2012-08-03 14:00:00,63.19,63.23,63.19,63.23,9800.0,47.39,47.42,47.39,47.42,9800.0
2012-08-03 14:05:00,63.23,63.25,63.18,63.19,29800.0,47.42,47.435,47.3825,47.39,29800.0
2012-08-03 14:10:00,63.2,63.22,63.2,63.2,9500.0,47.3975,47.4125,47.3975,47.3975,9500.0
2012-08-03 14:15:00,63.21,63.21,63.18,63.21,15400.0,47.405,47.405,47.3825,47.405,15400.0
2012-08-03 14:20:00,63.21,63.22,63.18,63.18,12500.0,47.405,47.4125,47.3825,47.3825,12500.0
2012-08-03 14:25:00,63.2,63.21,63.19,63.2,8700.0,47.3975,47.405,47.39,47.3975,8700.0
2012-08-03 14:30:00,63.2,63.23,63.17,63.17,15300.0,47.3975,47.42,47.375,47.375,15300.0
2012-08-03 14:35:00,63.18,63.22,63.18,63.19,14600.0,47.3825,47.4125,47.3825,47.39,14600.0
2012-08-03 14:40:00,63.19,63.22,63.17,63.2,20000.0,47.39,47.4125,47.375,47.3975,20000.0
2012-08-03 14:45:00,63.2,63.22,63.19,63.2,11000.0,47.3975,47.4125,47.39,47.3975,11000.0
2012-08-03 14:50:00,63.19,63.23,63.19,63.21,12600.0,47.39,47.42,47.39,47.405,12600.0
2012-08-03 14:55:00,63.22,63.22,63.18,63.19,13400.0,47.4125,47.4125,47.3825,47.39,13400.0
2012-08-03 15:00:00,63.19,63.22,63.18,63.22,24200.0,47.39,47.4125,47.3825,47.4125,24200.0
2012-08-03 15:05:00,63.22,63.23,63.2,63.23,16000.0,47.4125,47.42,47.3975,47.42,16000.0
2012-08-03 15:10:00,63.23,63.24,63.2,63.2,18700.0,47.42,47.4275,47.3975,47.3975,18700.0
2012-08-03 15:15:00,63.2,63.2,63.19,63.19,3900.0,47.3975,47.3975,47.39,47.39,3900.0
2012-08-03 15:20:00,63.19,63.22,63.18,63.2,32700.0,47.39,47.4125,47.3825,47.3975,32700.0
2012-08-03 15:25:00,63.2,63.21,63.16,63.16,15600.0,47.3975,47.405,47.3675,47.3675,15600.0
2012-08-03 15:30:00,63.16,63.17,63.1,63.14,22200.0,47.3675,47.375,47.3226,47.3526,22200.0
2012-08-03 15:35:00,63.14,63.16,63.06,63.1,24000.0,47.3526,47.3675,47.2926,47.3226,24000.0
2012-08-03 15:40:00,63.12,63.15,63.07,63.11,33100.0,47.3376,47.36,47.3001,47.3301,33100.0
2012-08-03 15:45:00,63.11,63.15,63.07,63.13,38700.0,47.3301,47.36,47.3001,47.3451,38700.0
2012-08-03 15:50:00,63.14,63.14,63.01,63.04,45200.0,47.3526,47.3526,47.2551,47.2776,45200.0
2012-08-03 15:55:00,63.04,63.11,62.99,63.11,98600.0,47.2776,47.3301,47.2401,47.3301,98600.0
2012-08-06 09:30:00,63.43,63.71,63.19,63.63,35200.0,47.57,47.78,47.39,47.72,35200.0
2012-08-06 09:35:00,63.61,63.61,63.37,63.45,9100.0,47.705,47.705,47.525,47.585,9100.0
2012-08-06 09:40:00,63.42,63.49,63.37,63.39,2400.0,47.5625,47.615,47.525,47.54,2400.0
2012-08-06 09:45:00,63.38,63.47,63.33,63.44,7700.0,47.5325,47.6,47.495,47.5775,7700.0
2012-08-06 09:50:00,63.47,63.5,63.26,63.31,39900.0,47.6,47.6225,47.4425,47.48,39900.0
2012-08-06 09:55:00,63.34,63.36,63.24,63.24,10200.0,47.5025,47.5175,47.4275,47.4275,10200.0
2012-08-06 10:00:00,63.28,63.37,63.25,63.28,32100.0,47.4575,47.525,47.435,47.4575,32100.0
2012-08-06 10:05:00,63.27,63.31,63.24,63.26,15500.0,47.45,47.48,47.4275,47.4425,15500.0
2012-08-06 10:10:00,63.27,63.55,63.27,63.44,32800.0,47.45,47.66,47.45,47.5775,32800.0
2012-08-06 10:15:00,63.42,63.44,63.33,63.38,11100.0,47.5625,47.5775,47.495,47.5325,11100.0
2012-08-06 10:20:00,63.36,63.42,63.31,63.31,4300.0,47.5175,47.5625,47.48,47.48,4300.0
2012-08-06 10:25:00,63.32,63.36,63.25,63.34,8500.0,47.4875,47.5175,47.435,47.5025,8500.0
2012-08-06 10:30:00,63.33,63.43,63.26,63.28,19100.0,47.495,47.57,47.4425,47.4575,19100.0
2012-08-06 10:35:00,63.26,63.33,63.21,63.21,11800.0,47.4425,47.495,47.405,47.405,11800.0
2012-08-06 10:40:00,63.21,63.29,63.15,63.23,14100.0,47.405,47.465,47.36,47.42,14100.0
2012-08-06 10:45:00,63.25,63.25,63.06,63.06,14200.0,47.435,47.435,47.2926,47.2926,14200.0
2012-08-06 10:50:00,63.06,63.09,62.97,62.98,24900.0,47.2926,47.3151,47.2251,47.2326,24900.0
2012-08-06 10:55:00,62.97,63.05,62.94,63.0,10800.0,47.2251,47.2851,47.2026,47.2476,10800.0
2012-08-06 11:00:00,62.99,63.05,62.94,63.02,14000.0,47.2401,47.2851,47.2026,47.2626,14000.0
2012-08-06 11:05:00,63.01,63.02,62.96,62.96,15000.0,47.2551,47.2626,47.2176,47.2176,15000.0
2012-08-06 11:10:00,62.97,62.97,62.88,62.94,12100.0,47.2251,47.2251,47.1576,47.2026,12100.0
2012-08-06 11:15:00,62.93,62.96,62.81,62.85,9400.0,47.1951,47.2176,47.1051,47.1351,9400.0
2012-08-06 11:20:00,62.87,62.92,62.86,62.87,10100.0,47.1501,47.1876,47.1426,47.1501,10100.0
2012-08-06 11:25:00,62.86,62.94,62.84,62.84,9100.0,47.1426,47.2026,47.1276,47.1276,9100.0
2012-08-06 11:30:00,62.84,62.87,62.77,62.85,10400.0,47.1276,47.1501,47.0751,47.1351,10400.0
2012-08-06 11:35:00,62.84,62.99,62.84,62.93,6400.0,47.1276,47.2401,47.1276,47.1951,6400.0
2012-08-06 11:40:00,62.92,63.0,62.92,62.98,10900.0,47.1876,47.2476,47.1876,47.2326,10900.0
2012-08-06 11:45:00,62.97,63.0,62.94,62.99,3900.0,47.2251,47.2476,47.2026,47.2401,3900.0
2012-08-06 11:50:00,62.98,63.05,62.93,63.03,21400.0,47.2326,47.2851,47.1951,47.2701,21400.0
2012-08-06 11:55:00,63.05,63.05,62.96,63.0,8500.0,47.2851,47.2851,47.2176,47.2476,8500.0
2012-08-06 12:00:00,63.0,63.0,62.95,62.97,9200.0,47.2476,47.2476,47.2101,47.2251,9200.0
2012-08-06 12:05:00,62.97,63.01,62.97,63.0,10200.0,47.2251,47.2551,47.2251,47.2476,10200.0
2012-08-06 12:10:00,62.99,63.02,62.98,62.98,5700.0,47.2401,47.2626,47.2326,47.2326,5700.0
2012-08-06 12:15:00,63.0,63.07,62.94,62.94,15500.0,47.2476,47.3001,47.2026,47.2026,15500.0
2012-08-06 12:20:00,62.94,63.0,62.94,62.98,4600.0,47.2026,47.2476,47.2026,47.2326,4600.0
2012-08-06 12:25:00,62.98,63.0,62.95,63.0,4600.0,47.2326,47.2476,47.2101,47.2476,4600.0
2012-08-06 12:30:00,63.0,63.03,62.97,63.0,10100.0,47.2476,47.2701,47.2251,47.2476,10100.0
2012-08-06 12:35:00,63.0,63.04,62.99,63.04,5300.0,47.2476,47.2776,47.2401,47.2776,5300.0
2012-08-06 12:40:00,63.03,63.1,63.03,63.07,18000.0,47.2701,47.3226,47.2701,47.3001,18000.0
2012-08-06 12:45:00,63.1,63.11,63.05,63.06,3900.0,47.3226,47.3301,47.2851,47.2926,3900.0
2012-08-06 12:50:00,63.08,63.12,63.07,63.1,6600.0,47.3076,47.3376,47.3001,47.3226,6600.0
2012-08-06 12:55:00,63.11,63.14,63.09,63.12,5400.0,47.3301,47.3526,47.3151,47.3376,5400.0
2012-08-06 13:00:00,63.11,63.15,63.11,63.14,6000.0,47.3301,47.36,47.3301,47.3526,6000.0
2012-08-06 13:05:00,63.13,63.14,63.12,63.14,2900.0,47.3451,47.3526,47.3376,47.3526,2900.0
2012-08-06 13:10:00,63.14,63.19,63.14,63.19,8700.0,47.3526,47.39,47.3526,47.39,8700.0
2012-08-06 13:15:00,63.19,63.2,63.12,63.15,14900.0,47.39,47.3975,47.3376,47.36,14900.0
2012-08-06 13:20:00,63.14,63.19,63.14,63.17,1600.0,47.3526,47.39,47.3526,47.375,1600.0
2012-08-06 13:25:00,63.17,63.2,63.15,63.15,5200.0,47.375,47.3975,47.36,47.36,5200.0
2012-08-06 13:30:00,63.17,63.2,63.16,63.17,4700.0,47.375,47.3975,47.3675,47.375,4700.0
2012-08-06 13:35:00,63.2,63.2,63.16,63.16,10400.0,47.3975,47.3975,47.3675,47.3675,10400.0
2012-08-06 13:40:00,63.17,63.2,63.16,63.2,14700.0,47.375,47.3975,47.3675,47.3975,14700.0
2012-08-06 13:45:00,63.19,63.2,63.15,63.15,7300.0,47.39,47.3975,47.36,47.36,7300.0
2012-08-06 13:50:00,63.15,63.2,63.13,63.2,6900.0,47.36,47.3975,47.3451,47.3975,6900.0
2012-08-06 13:55:00,63.2,63.2,63.16,63.16,4400.0,47.3975,47.3975,47.3675,47.3675,4400.0
2012-08-06 14:00:00,63.17,63.2,63.16,63.18,16400.0,47.375,47.3975,47.3675,47.3825,16400.0
2012-08-06 14:05:00,63.17,63.2,63.16,63.19,4900.0,47.375,47.3975,47.3675,47.39,4900.0
2012-08-06 14:10:00,63.19,63.22,63.18,63.21,12200.0,47.39,47.4125,47.3825,47.405,12200.0
2012-08-06 14:15:00,63.21,63.22,63.16,63.21,6200.0,47.405,47.4125,47.3675,47.405,6200.0
2012-08-06 14:20:00,63.22,63.24,63.2,63.2,8500.0,47.4125,47.4275,47.3975,47.3975,8500.0
2012-08-06 14:25:00,63.2,63.23,63.18,63.21,9300.0,47.3975,47.42,47.3825,47.405,9300.0
2012-08-06 14:30:00,63.2,63.22,63.18,63.2,9500.0,47.3975,47.4125,47.3825,47.3975,9500.0
2012-08-06 14:35:00,63.2,63.2,63.13,63.2,16200.0,47.3975,47.3975,47.3451,47.3975,16200.0
2012-08-06 14:40:00,63.19,63.21,63.18,63.19,4600.0,47.39,47.405,47.3825,47.39,4600.0
2012-08-06 14:45:00,63.18,63.23,63.18,63.22,14000.0,47.3825,47.42,47.3825,47.4125,14000.0
2012-08-06 14:50:00,63.21,63.23,63.16,63.2,7800.0,47.405,47.42,47.3675,47.3975,7800.0
2012-08-06 14:55:00,63.19,63.2,63.15,63.18,7500.0,47.39,47.3975,47.36,47.3825,7500.0
2012-08-06 15:00:00,63.18,63.22,63.18,63.2,11100.0,47.3825,47.4125,47.3825,47.3975,11100.0
2012-08-06 15:05:00,63.2,63.21,63.18,63.19,5400.0,47.3975,47.405,47.3825,47.39,5400.0
2012-08-06 15:10:00,63.19,63.21,63.16,63.2,9400.0,47.39,47.405,47.3675,47.3975,9400.0
2012-08-06 15:15:00,63.2,63.22,63.16,63.2,8800.0,47.3975,47.4125,47.3675,47.3975,8800.0
2012-08-06 15:20:00,63.2,63.22,63.13,63.15,18200.0,47.3975,47.4125,47.3451,47.36,18200.0
2012-08-06 15:25:00,63.15,63.15,63.12,63.15,11500.0,47.36,47.36,47.3376,47.36,11500.0
2012-08-06 15:30:00,63.15,63.15,63.13,63.15,19000.0,47.36,47.36,47.3451,47.36,19000.0
2012-08-06 15:35:00,63.15,63.17,63.11,63.15,65700.0,47.36,47.375,47.3301,47.36,65700.0
2012-08-06 15:40:00,63.15,63.15,63.07,63.1,29400.0,47.36,47.36,47.3001,47.3226,29400.0
2012-08-06 15:45:00,63.12,63.13,62.97,63.08,42300.0,47.3376,47.3451,47.2251,47.3076,42300.0
2012-08-06 15:50:00,63.09,63.09,63.02,63.06,42900.0,47.3151,47.3151,47.2626,47.2926,42900.0
2012-08-06 15:55:00,63.07,63.07,62.93,62.97,92700.0,47.3001,47.3001,47.1951,47.2251,92700.0
2012-08-07 09:30:00,63.07,63.34,63.0,63.27,21700.0,47.3001,47.5025,47.2476,47.45,21700.0
2012-08-07 09:35:00,63.29,63.33,63.08,63.15,11300.0,47.465,47.495,47.3076,47.36,11300.0
2012-08-07 09:40:00,63.13,63.19,63.1,63.16,14800.0,47.3451,47.39,47.3226,47.3675,14800.0
2012-08-07 09:45:00,63.17,63.3,63.11,63.15,27000.0,47.375,47.4725,47.3301,47.36,27000.0
2012-08-07 09:50:00,63.15,63.28,63.15,63.27,12100.0,47.36,47.4575,47.36,47.45,12100.0
2012-08-07 09:55:00,63.3,63.54,63.25,63.53,78800.0,47.4725,47.6525,47.435,47.645,78800.0
2012-08-07 10:00:00,63.54,63.66,63.51,63.6,18800.0,47.6525,47.7425,47.63,47.6975,18800.0
2012-08-07 10:05:00,63.63,63.7,63.63,63.67,19500.0,47.72,47.7725,47.72,47.75,19500.0
2012-08-07 10:10:00,63.67,63.69,63.63,63.65,23000.0,47.75,47.765,47.72,47.735,23000.0
2012-08-07 10:15:00,63.64,63.74,63.63,63.74,22100.0,47.7275,47.8025,47.72,47.8025,22100.0
2012-08-07 10:20:00,63.75,63.85,63.74,63.82,13000.0,47.81,47.885,47.8025,47.8625,13000.0
2012-08-07 10:25:00,63.82,63.85,63.7,63.7,13000.0,47.8625,47.885,47.7725,47.7725,13000.0
2012-08-07 10:30:00,63.68,63.72,63.67,63.71,9500.0,47.7575,47.7875,47.75,47.78,9500.0
2012-08-07 10:35:00,63.71,63.71,63.63,63.65,5300.0,47.78,47.78,47.72,47.735,5300.0
2012-08-07 10:40:00,63.65,63.76,63.65,63.76,5600.0,47.735,47.8175,47.735,47.8175,5600.0
2012-08-07 10:45:00,63.76,63.81,63.72,63.77,23500.0,47.8175,47.855,47.7875,47.825,23500.0
2012-08-07 10:50:00,63.77,63.78,63.72,63.72,10700.0,47.825,47.8325,47.7875,47.7875,10700.0
2012-08-07 10:55:00,63.72,63.75,63.69,63.71,7600.0,47.7875,47.81,47.765,47.78,7600.0
2012-08-07 11:00:00,63.72,63.77,63.71,63.72,6600.0,47.7875,47.825,47.78,47.7875,6600.0
2012-08-07 11:05:00,63.71,63.71,63.57,63.61,8400.0,47.78,47.78,47.675,47.705,8400.0
2012-08-07 11:10:00,63.61,63.67,63.59,63.65,6200.0,47.705,47.75,47.69,47.735,6200.0
2012-08-07 11:15:00,63.64,63.77,63.63,63.77,14500.0,47.7275,47.825,47.72,47.825,14500.0
2012-08-07 11:20:00,63.77,63.84,63.77,63.77,20200.0,47.825,47.8775,47.825,47.825,20200.0
2012-08-07 11:25:00,63.77,63.84,63.75,63.82,25200.0,47.825,47.8775,47.81,47.8625,25200.0
2012-08-07 11:30:00,63.81,63.85,63.78,63.79,23300.0,47.855,47.885,47.8325,47.84,23300.0
2012-08-07 11:35:00,63.78,63.8,63.75,63.78,9800.0,47.8325,47.8475,47.81,47.8325,9800.0
2012-08-07 11:40:00,63.8,63.9,63.8,63.87,7100.0,47.8475,47.9225,47.8475,47.9,7100.0
2012-08-07 11:45:00,63.88,63.96,63.87,63.96,5100.0,47.9075,47.9675,47.9,47.9675,5100.0
2012-08-07 11:50:00,63.97,64.07,63.96,64.07,18100.0,47.975,48.05,47.9675,48.05,18100.0
2012-08-07 11:55:00,64.08,64.09,64.02,64.03,25300.0,48.0575,48.065,48.0125,48.02,25300.0
2012-08-07 12:00:00,64.0,64.01,63.95,63.99,8600.0,47.9975,48.005,47.96,47.99,8600.0
2012-08-07 12:05:00,63.98,64.06,63.96,64.04,8900.0,47.9825,48.0425,47.9675,48.0275,8900.0
2012-08-07 12:10:00,64.06,64.06,63.98,63.99,29600.0,48.0425,48.0425,47.9825,47.99,29600.0
2012-08-07 12:15:00,63.99,64.05,63.99,64.01,5800.0,47.99,48.035,47.99,48.005,5800.0
2012-08-07 12:20:00,64.01,64.05,64.0,64.04,4400.0,48.005,48.035,47.9975,48.0275,4400.0
2012-08-07 12:25:00,64.05,64.09,64.05,64.08,6400.0,48.035,48.065,48.035,48.0575,6400.0
2012-08-07 12:30:00,64.09,64.1,64.06,64.06,11500.0,48.065,48.0725,48.0425,48.0425,11500.0
2012-08-07 12:35:00,64.06,64.13,64.06,64.11,28900.0,48.0425,48.095,48.0425,48.08,28900.0
2012-08-07 12:40:00,64.12,64.13,64.11,64.12,7800.0,48.0875,48.095,48.08,48.0875,7800.0
2012-08-07 12:45:00,64.12,64.13,64.1,64.13,16800.0,48.0875,48.095,48.0725,48.095,16800.0
2012-08-07 12:50:00,64.12,64.16,64.1,64.11,15300.0,48.0875,48.1175,48.0725,48.08,15300.0
2012-08-07 12:55:00,64.1,64.15,64.1,64.14,6900.0,48.0725,48.11,48.0725,48.1025,6900.0
2012-08-07 13:00:00,64.14,64.17,64.14,64.15,9700.0,48.1025,48.125,48.1025,48.11,9700.0
2012-08-07 13:05:00,64.15,64.18,64.14,64.16,8000.0,48.11,48.1325,48.1025,48.1175,8000.0
2012-08-07 13:10:00,64.18,64.18,64.14,64.15,9200.0,48.1325,48.1325,48.1025,48.11,9200.0
2012-08-07 13:15:00,64.14,64.16,64.14,64.14,10900.0,48.1025,48.1175,48.1025,48.1025,10900.0
2012-08-07 13:20:00,64.14,64.16,64.14,64.15,13400.0,48.1025,48.1175,48.1025,48.11,13400.0
2012-08-07 13:25:00,64.15,64.16,64.13,64.13,7900.0,48.11,48.1175,48.095,48.095,7900.0
2012-08-07 13:30:00,64.13,64.16,64.13,64.14,7500.0,48.095,48.1175,48.095,48.1025,7500.0
2012-08-07 13:35:00,64.13,64.16,64.12,64.15,4900.0,48.095,48.1175,48.0875,48.11,4900.0
2012-08-07 13:40:00,64.14,64.16,64.13,64.14,8600.0,48.1025,48.1175,48.095,48.1025,8600.0
2012-08-07 13:45:00,64.13,64.16,64.13,64.14,7500.0,48.095,48.1175,48.095,48.1025,7500.0
2012-08-07 13:50:00,64.13,64.16,64.1,64.11,9700.0,48.095,48.1175,48.0725,48.08,9700.0
2012-08-07 13:55:00,64.09,64.16,64.08,64.14,7300.0,48.065,48.1175,48.0575,48.1025,7300.0
2012-08-07 14:00:00,64.15,64.17,64.12,64.15,13000.0,48.11,48.125,48.0875,48.11,13000.0
2012-08-07 14:05:00,64.16,64.2,64.15,64.17,16600.0,48.1175,48.1475,48.11,48.125,16600.0
2012-08-07 14:10:00,64.15,64.15,64.08,64.08,6400.0,48.11,48.11,48.0575,48.0575,6400.0
2012-08-07 14:15:00,64.1,64.14,64.09,64.12,9700.0,48.0725,48.1025,48.065,48.0875,9700.0
2012-08-07 14:20:00,64.12,64.24,64.11,64.12,31200.0,48.0875,48.1775,48.08,48.0875,31200.0
2012-08-07 14:25:00,64.12,64.12,64.05,64.08,11400.0,48.0875,48.0875,48.035,48.0575,11400.0
2012-08-07 14:30:00,64.08,64.09,64.04,64.07,16200.0,48.0575,48.065,48.0275,48.05,16200.0
2012-08-07 14:35:00,64.06,64.08,64.03,64.06,17900.0,48.0425,48.0575,48.02,48.0425,17900.0
2012-08-07 14:40:00,64.06,64.06,64.01,64.02,17900.0,48.0425,48.0425,48.005,48.0125,17900.0
2012-08-07 14:45:00,64.0,64.06,63.96,64.05,18100.0,47.9975,48.0425,47.9675,48.035,18100.0
2012-08-07 14:50:00,64.04,64.06,63.98,64.05,14400.0,48.0275,48.0425,47.9825,48.035,14400.0
2012-08-07 14:55:00,64.05,64.05,63.97,63.98,12300.0,48.035,48.035,47.975,47.9825,12300.0
2012-08-07 15:00:00,63.99,63.99,63.89,63.9,15200.0,47.99,47.99,47.915,47.9225,15200.0
2012-08-07 15:05:00,63.91,63.97,63.84,63.87,17300.0,47.93,47.975,47.8775,47.9,17300.0
2012-08-07 15:10:00,63.86,63.91,63.82,63.85,12300.0,47.8925,47.93,47.8625,47.885,12300.0
2012-08-07 15:15:00,63.84,63.91,63.83,63.89,10300.0,47.8775,47.93,47.87,47.915,10300.0
2012-08-07 15:20:00,63.9,63.97,63.89,63.96,10600.0,47.9225,47.975,47.915,47.9675,10600.0
2012-08-07 15:25:00,63.96,64.06,63.94,64.01,15200.0,47.9675,48.0425,47.9525,48.005,15200.0
2012-08-07 15:30:00,64.01,64.04,63.94,63.95,27300.0,48.005,48.0275,47.9525,47.96,27300.0
2012-08-07 15:35:00,63.95,64.0,63.89,63.98,23900.0,47.96,47.9975,47.915,47.9825,23900.0
2012-08-07 15:40:00,63.98,64.01,63.95,64.0,24800.0,47.9825,48.005,47.96,47.9975,24800.0
2012-08-07 15:45:00,64.02,64.04,63.96,64.0,41800.0,48.0125,48.0275,47.9675,47.9975,41800.0
2012-08-07 15:50:00,63.98,63.99,63.88,63.89,43800.0,47.9825,47.99,47.9075,47.915,43800.0
2012-08-07 15:55:00,63.9,63.97,63.89,63.89,79900.0,47.9225,47.975,47.915,47.915,79900.0
2012-08-08 09:30:00,63.73,63.89,63.61,63.86,19700.0,47.795,47.915,47.705,47.8925,19700.0
2012-08-08 09:35:00,63.85,63.89,63.8,63.8,5400.0,47.885,47.915,47.8475,47.8475,5400.0
2012-08-08 09:40:00,63.85,63.85,63.62,63.62,5100.0,47.885,47.885,47.7125,47.7125,5100.0
2012-08-08 09:45:00,63.62,63.73,63.46,63.72,10500.0,47.7125,47.795,47.5925,47.7875,10500.0
2012-08-08 09:50:00,63.73,63.81,63.64,63.69,10800.0,47.795,47.855,47.7275,47.765,10800.0
2012-08-08 09:55:00,63.66,63.66,63.45,63.51,13500.0,47.7425,47.7425,47.585,47.63,13500.0
2012-08-08 10:00:00,63.51,63.69,63.23,63.58,52000.0,47.63,47.765,47.42,47.6825,52000.0
2012-08-08 10:05:00,63.59,63.66,63.55,63.63,7700.0,47.69,47.7425,47.66,47.72,7700.0
2012-08-08 10:10:00,63.6,63.7,63.57,63.7,6000.0,47.6975,47.7725,47.675,47.7725,6000.0
2012-08-08 10:15:00,63.7,63.79,63.68,63.77,13400.0,47.7725,47.84,47.7575,47.825,13400.0
2012-08-08 10:20:00,63.76,63.77,63.7,63.74,9400.0,47.8175,47.825,47.7725,47.8025,9400.0
2012-08-08 10:25:00,63.73,63.73,63.66,63.67,3400.0,47.795,47.795,47.7425,47.75,3400.0
2012-08-08 10:30:00,63.67,63.73,63.46,63.47,7400.0,47.75,47.795,47.5925,47.6,7400.0
2012-08-08 10:35:00,63.47,63.58,63.47,63.58,3700.0,47.6,47.6825,47.6,47.6825,3700.0
2012-08-08 10:40:00,63.56,63.59,63.49,63.53,7700.0,47.6675,47.69,47.615,47.645,7700.0
2012-08-08 10:45:00,63.53,63.59,63.52,63.59,3000.0,47.645,47.69,47.6375,47.69,3000.0
2012-08-08 10:50:00,63.59,63.65,63.59,63.64,9900.0,47.69,47.735,47.69,47.7275,9900.0
2012-08-08 10:55:00,63.64,63.67,63.6,63.62,6100.0,47.7275,47.75,47.6975,47.7125,6100.0
2012-08-08 11:00:00,63.61,63.67,63.61,63.61,4700.0,47.705,47.75,47.705,47.705,4700.0
2012-08-08 11:05:00,63.62,63.64,63.55,63.64,6500.0,47.7125,47.7275,47.66,47.7275,6500.0
2012-08-08 11:10:00,63.64,63.72,63.6,63.7,20800.0,47.7275,47.7875,47.6975,47.7725,20800.0
2012-08-08 11:15:00,63.7,63.8,63.7,63.8,14300.0,47.7725,47.8475,47.7725,47.8475,14300.0
2012-08-08 11:20:00,63.81,63.83,63.77,63.82,46200.0,47.855,47.87,47.825,47.8625,46200.0
2012-08-08 11:25:00,63.82,63.83,63.76,63.82,24800.0,47.8625,47.87,47.8175,47.8625,24800.0
2012-08-08 11:30:00,63.82,63.9,63.82,63.89,4700.0,47.8625,47.9225,47.8625,47.915,4700.0
2012-08-08 11:35:00,63.89,63.97,63.89,63.93,9600.0,47.915,47.975,47.915,47.945,9600.0
2012-08-08 11:40:00,63.93,63.94,63.9,63.92,8600.0,47.945,47.9525,47.9225,47.9375,8600.0
2012-08-08 11:45:00,63.93,63.94,63.89,63.9,15500.0,47.945,47.9525,47.915,47.9225,15500.0
2012-08-08 11:50:00,63.9,63.93,63.9,63.92,7500.0,47.9225,47.945,47.9225,47.9375,7500.0
2012-08-08 11:55:00,63.91,63.94,63.86,63.86,8200.0,47.93,47.9525,47.8925,47.8925,8200.0
2012-08-08 12:00:00,63.87,63.94,63.87,63.92,3500.0,47.9,47.9525,47.9,47.9375,3500.0
2012-08-08 12:05:00,63.94,64.01,63.92,64.01,7000.0,47.9525,48.005,47.9375,48.005,7000.0
2012-08-08 12:10:00,64.02,64.02,63.98,63.99,5300.0,48.0125,48.0125,47.9825,47.99,5300.0
2012-08-08 12:15:00,63.98,64.01,63.96,64.01,33000.0,47.9825,48.005,47.9675,48.005,33000.0
2012-08-08 12:20:00,64.01,64.02,63.97,64.01,6300.0,48.005,48.0125,47.975,48.005,6300.0
2012-08-08 12:25:00,64.01,64.01,63.97,63.98,5800.0,48.005,48.005,47.975,47.9825,5800.0
2012-08-08 12:30:00,63.97,63.99,63.94,63.95,11700.0,47.975,47.99,47.9525,47.96,11700.0
2012-08-08 12:35:00,63.96,63.99,63.94,63.96,15400.0,47.9675,47.99,47.9525,47.9675,15400.0
2012-08-08 12:40:00,63.96,63.97,63.92,63.92,7500.0,47.9675,47.975,47.9375,47.9375,7500.0
2012-08-08 12:45:00,63.95,63.95,63.89,63.91,8600.0,47.96,47.96,47.915,47.93,8600.0
2012-08-08 12:50:00,63.9,63.92,63.88,63.92,6400.0,47.9225,47.9375,47.9075,47.9375,6400.0
2012-08-08 12:55:00,63.91,63.93,63.89,63.92,14500.0,47.93,47.945,47.915,47.9375,14500.0
2012-08-08 13:00:00,63.92,63.99,63.92,63.96,16700.0,47.9375,47.99,47.9375,47.9675,16700.0
2012-08-08 13:05:00,63.95,63.98,63.91,63.97,15800.0,47.96,47.9825,47.93,47.975,15800.0
2012-08-08 13:10:00,63.98,64.06,63.95,63.98,37700.0,47.9825,48.0425,47.96,47.9825,37700.0
2012-08-08 13:15:00,63.98,64.03,63.95,64.0,12900.0,47.9825,48.02,47.96,47.9975,12900.0
2012-08-08 13:20:00,64.01,64.08,63.99,64.06,10200.0,48.005,48.0575,47.99,48.0425,10200.0
2012-08-08 13:25:00,64.04,64.04,63.99,64.01,3000.0,48.0275,48.0275,47.99,48.005,3000.0
2012-08-08 13:30:00,64.02,64.06,64.02,64.02,21300.0,48.0125,48.0425,48.0125,48.0125,21300.0
2012-08-08 13:35:00,64.03,64.03,63.97,63.98,6600.0,48.02,48.02,47.975,47.9825,6600.0
2012-08-08 13:40:00,63.98,64.03,63.95,63.95,10300.0,47.9825,48.02,47.96,47.96,10300.0
2012-08-08 13:45:00,63.94,63.98,63.94,63.95,8800.0,47.9525,47.9825,47.9525,47.96,8800.0
2012-08-08 13:50:00,63.95,64.0,63.95,63.96,10500.0,47.96,47.9975,47.96,47.9675,10500.0
2012-08-08 13:55:00,63.94,64.02,63.94,63.99,11500.0,47.9525,48.0125,47.9525,47.99,11500.0
2012-08-08 14:00:00,63.99,63.99,63.9,63.94,21400.0,47.99,47.99,47.9225,47.9525,21400.0
2012-08-08 14:05:00,63.94,64.0,63.93,63.94,52100.0,47.9525,47.9975,47.945,47.9525,52100.0
2012-08-08 14:10:00,63.94,63.97,63.89,63.92,8400.0,47.9525,47.975,47.915,47.9375,8400.0
2012-08-08 14:15:00,63.92,63.92,63.85,63.85,4700.0,47.9375,47.9375,47.885,47.885,4700.0
2012-08-08 14:20:00,63.86,63.89,63.85,63.86,4500.0,47.8925,47.915,47.885,47.8925,4500.0
2012-08-08 14:25:00,63.87,63.97,63.87,63.95,10400.0,47.9,47.975,47.9,47.96,10400.0
2012-08-08 14:30:00,63.96,63.98,63.92,63.93,23300.0,47.9675,47.9825,47.9375,47.945,23300.0
2012-08-08 14:35:00,63.93,63.94,63.88,63.91,59100.0,47.945,47.9525,47.9075,47.93,59100.0
2012-08-08 14:40:00,63.91,63.94,63.9,63.93,33900.0,47.93,47.9525,47.9225,47.945,33900.0
2012-08-08 14:45:00,63.93,63.94,63.86,63.89,22800.0,47.945,47.9525,47.8925,47.915,22800.0
2012-08-08 14:50:00,63.89,63.92,63.88,63.9,19100.0,47.915,47.9375,47.9075,47.9225,19100.0
2012-08-08 14:55:00,63.89,63.93,63.88,63.93,8800.0,47.915,47.945,47.9075,47.945,8800.0
2012-08-08 15:00:00,63.93,64.03,63.91,64.03,23400.0,47.945,48.02,47.93,48.02,23400.0
2012-08-08 15:05:00,64.03,64.03,63.91,63.96,58500.0,48.02,48.02,47.93,47.9675,58500.0
2012-08-08 15:10:00,63.96,63.96,63.91,63.92,35100.0,47.9675,47.9675,47.93,47.9375,35100.0
2012-08-08 15:15:00,63.92,63.94,63.89,63.93,50900.0,47.9375,47.9525,47.915,47.945,50900.0
2012-08-08 15:20:00,63.93,63.94,63.89,63.91,37200.0,47.945,47.9525,47.915,47.93,37200.0
2012-08-08 15:25:00,63.91,63.91,63.88,63.9,16100.0,47.93,47.93,47.9075,47.9225,16100.0
2012-08-08 15:30:00,63.9,63.93,63.88,63.91,28900.0,47.9225,47.945,47.9075,47.93,28900.0
2012-08-08 15:35:00,63.91,63.93,63.9,63.91,26400.0,47.93,47.945,47.9225,47.93,26400.0
2012-08-08 15:40:00,63.92,63.97,63.9,63.9,29800.0,47.9375,47.975,47.9225,47.9225,29800.0
2012-08-08 15:45:00,63.91,63.92,63.89,63.91,33000.0,47.93,47.9375,47.915,47.93,33000.0
2012-08-08 15:50:00,63.91,63.91,63.88,63.91,19700.0,47.93,47.93,47.9075,47.93,19700.0
2012-08-08 15:55:00,63.9,63.92,63.84,63.91,41900.0,47.9225,47.9375,47.8775,47.93,41900.0
2012-08-09 09:30:00,63.67,63.82,63.24,63.57,46200.0,47.75,47.8625,47.4275,47.675,46200.0
2012-08-09 09:35:00,63.46,63.52,63.42,63.44,9800.0,47.5925,47.6375,47.5625,47.5775,9800.0
2012-08-09 09:40:00,63.45,63.69,63.45,63.57,28900.0,47.585,47.765,47.585,47.675,28900.0
2012-08-09 09:45:00,63.58,63.65,63.47,63.51,34000.0,47.6825,47.735,47.6,47.63,34000.0
2012-08-09 09:50:00,63.48,63.53,63.44,63.51,20500.0,47.6075,47.645,47.5775,47.63,20500.0
2012-08-09 09:55:00,63.49,63.5,63.41,63.42,14100.0,47.615,47.6225,47.555,47.5625,14100.0
2012-08-09 10:00:00,63.45,63.53,63.42,63.46,9800.0,47.585,47.645,47.5625,47.5925,9800.0
2012-08-09 10:05:00,63.46,63.55,63.46,63.5,15200.0,47.5925,47.66,47.5925,47.6225,15200.0
2012-08-09 10:10:00,63.51,63.53,63.44,63.47,13200.0,47.63,47.645,47.5775,47.6,13200.0
2012-08-09 10:15:00,63.48,63.52,63.43,63.51,11000.0,47.6075,47.6375,47.57,47.63,11000.0
2012-08-09 10:20:00,63.52,63.54,63.42,63.46,21200.0,47.6375,47.6525,47.5625,47.5925,21200.0
2012-08-09 10:25:00,63.47,63.51,63.43,63.48,7300.0,47.6,47.63,47.57,47.6075,7300.0
2012-08-09 10:30:00,63.5,63.56,63.46,63.56,17600.0,47.6225,47.6675,47.5925,47.6675,17600.0
2012-08-09 10:35:00,63.55,63.59,63.54,63.57,17200.0,47.66,47.69,47.6525,47.675,17200.0
2012-08-09 10:40:00,63.57,63.61,63.57,63.59,13500.0,47.675,47.705,47.675,47.69,13500.0
2012-08-09 10:45:00,63.59,63.59,63.56,63.57,22600.0,47.69,47.69,47.6675,47.675,22600.0
2012-08-09 10:50:00,63.58,63.6,63.54,63.59,15300.0,47.6825,47.6975,47.6525,47.69,15300.0
2012-08-09 10:55:00,63.6,63.6,63.48,63.54,37400.0,47.6975,47.6975,47.6075,47.6525,37400.0
2012-08-09 11:00:00,63.55,63.55,63.41,63.44,16000.0,47.66,47.66,47.555,47.5775,16000.0
2012-08-09 11:05:00,63.44,63.48,63.43,63.43,10400.0,47.5775,47.6075,47.57,47.57,10400.0
2012-08-09 11:10:00,63.42,63.46,63.41,63.43,15200.0,47.5625,47.5925,47.555,47.57,15200.0
2012-08-09 11:15:00,63.42,63.45,63.38,63.42,9100.0,47.5625,47.585,47.5325,47.5625,9100.0
2012-08-09 11:20:00,63.43,63.43,63.31,63.31,18000.0,47.57,47.57,47.48,47.48,18000.0
2012-08-09 11:25:00,63.34,63.4,63.31,63.4,21800.0,47.5025,47.5475,47.48,47.5475,21800.0
2012-08-09 11:30:00,63.4,63.41,63.27,63.35,36400.0,47.5475,47.555,47.45,47.51,36400.0
2012-08-09 11:35:00,63.36,63.4,63.35,63.4,6300.0,47.5175,47.5475,47.51,47.5475,6300.0
2012-08-09 11:40:00,63.4,63.4,63.25,63.3,14600.0,47.5475,47.5475,47.435,47.4725,14600.0
2012-08-09 11:45:00,63.32,63.33,63.23,63.24,13700.0,47.4875,47.495,47.42,47.4275,13700.0
2012-08-09 11:50:00,63.24,63.29,63.21,63.24,18100.0,47.4275,47.465,47.405,47.4275,18100.0
2012-08-09 11:55:00,63.25,63.27,63.16,63.2,24700.0,47.435,47.45,47.3675,47.3975,24700.0
2012-08-09 12:00:00,63.18,63.19,63.15,63.18,23100.0,47.3825,47.39,47.36,47.3825,23100.0
2012-08-09 12:05:00,63.18,63.21,63.16,63.19,20600.0,47.3825,47.405,47.3675,47.39,20600.0
2012-08-09 12:10:00,63.19,63.25,63.19,63.24,14100.0,47.39,47.435,47.39,47.4275,14100.0
2012-08-09 12:15:00,63.23,63.23,63.18,63.18,11700.0,47.42,47.42,47.3825,47.3825,11700.0
2012-08-09 12:20:00,63.18,63.2,63.14,63.18,11800.0,47.3825,47.3975,47.3526,47.3825,11800.0
2012-08-09 12:25:00,63.19,63.24,63.19,63.22,10800.0,47.39,47.4275,47.39,47.4125,10800.0
2012-08-09 12:30:00,63.23,63.24,63.19,63.22,19000.0,47.42,47.4275,47.39,47.4125,19000.0
2012-08-09 12:35:00,63.22,63.23,63.21,63.23,11900.0,47.4125,47.42,47.405,47.42,11900.0
2012-08-09 12:40:00,63.23,63.27,63.19,63.19,46600.0,47.42,47.45,47.39,47.39,46600.0
2012-08-09 12:45:00,63.2,63.23,63.19,63.19,15900.0,47.3975,47.42,47.39,47.39,15900.0
2012-08-09 12:50:00,63.18,63.19,63.01,63.02,91500.0,47.3825,47.39,47.2551,47.2626,91500.0
2012-08-09 12:55:00,63.02,63.08,62.98,63.08,56600.0,47.2626,47.3076,47.2326,47.3076,56600.0
2012-08-09 13:00:00,63.08,63.15,63.0,63.03,35300.0,47.3076,47.36,47.2476,47.2701,35300.0
2012-08-09 13:05:00,63.04,63.07,62.98,63.01,27100.0,47.2776,47.3001,47.2326,47.2551,27100.0
2012-08-09 13:10:00,63.07,63.07,62.99,63.0,11200.0,47.3001,47.3001,47.2401,47.2476,11200.0
2012-08-09 13:15:00,63.01,63.11,63.01,63.11,8300.0,47.2551,47.3301,47.2551,47.3301,8300.0
2012-08-09 13:20:00,63.09,63.11,63.09,63.1,4100.0,47.3151,47.3301,47.3151,47.3226,4100.0
2012-08-09 13:25:00,63.11,63.11,63.03,63.06,15100.0,47.3301,47.3301,47.2701,47.2926,15100.0
2012-08-09 13:30:00,63.07,63.1,63.03,63.07,14300.0,47.3001,47.3226,47.2701,47.3001,14300.0
2012-08-09 13:35:00,63.07,63.13,63.07,63.1,6200.0,47.3001,47.3451,47.3001,47.3226,6200.0
2012-08-09 13:40:00,63.11,63.14,63.08,63.1,11600.0,47.3301,47.3526,47.3076,47.3226,11600.0
2012-08-09 13:45:00,63.1,63.12,63.09,63.1,5100.0,47.3226,47.3376,47.3151,47.3226,5100.0
2012-08-09 13:50:00,63.1,63.15,63.1,63.15,5800.0,47.3226,47.36,47.3226,47.36,5800.0
2012-08-09 13:55:00,63.15,63.16,63.14,63.16,5700.0,47.36,47.3675,47.3526,47.3675,5700.0
2012-08-09 14:00:00,63.15,63.21,63.15,63.16,17500.0,47.36,47.405,47.36,47.3675,17500.0
2012-08-09 14:05:00,63.16,63.17,63.15,63.16,3500.0,47.3675,47.375,47.36,47.3675,3500.0
2012-08-09 14:10:00,63.17,63.2,63.16,63.2,9000.0,47.375,47.3975,47.3675,47.3975,9000.0
2012-08-09 14:15:00,63.2,63.2,63.15,63.15,13100.0,47.3975,47.3975,47.36,47.36,13100.0
2012-08-09 14:20:00,63.15,63.2,63.15,63.18,11600.0,47.36,47.3975,47.36,47.3825,11600.0
2012-08-09 14:25:00,63.19,63.19,63.15,63.17,16400.0,47.39,47.39,47.36,47.375,16400.0
2012-08-09 14:30:00,63.17,63.27,63.17,63.26,19900.0,47.375,47.45,47.375,47.4425,19900.0
2012-08-09 14:35:00,63.26,63.28,63.21,63.22,16900.0,47.4425,47.4575,47.405,47.4125,16900.0
2012-08-09 14:40:00,63.21,63.23,63.18,63.23,20100.0,47.405,47.42,47.3825,47.42,20100.0
2012-08-09 14:45:00,63.23,63.24,63.2,63.23,9000.0,47.42,47.4275,47.3975,47.42,9000.0
2012-08-09 14:50:00,63.23,63.32,63.23,63.31,10700.0,47.42,47.4875,47.42,47.48,10700.0
2012-08-09 14:55:00,63.31,63.33,63.31,63.31,20600.0,47.48,47.495,47.48,47.48,20600.0
2012-08-09 15:00:00,63.31,63.33,63.31,63.31,14400.0,47.48,47.495,47.48,47.48,14400.0
2012-08-09 15:05:00,63.31,63.32,63.24,63.28,20600.0,47.48,47.4875,47.4275,47.4575,20600.0
2012-08-09 15:10:00,63.28,63.4,63.28,63.39,11900.0,47.4575,47.5475,47.4575,47.54,11900.0
2012-08-09 15:15:00,63.41,63.43,63.4,63.41,12200.0,47.555,47.57,47.5475,47.555,12200.0
2012-08-09 15:20:00,63.41,63.44,63.4,63.43,11900.0,47.555,47.5775,47.5475,47.57,11900.0
2012-08-09 15:25:00,63.42,63.49,63.42,63.49,14700.0,47.5625,47.615,47.5625,47.615,14700.0
2012-08-09 15:30:00,63.48,63.5,63.41,63.41,21500.0,47.6075,47.6225,47.555,47.555,21500.0
2012-08-09 15:35:00,63.41,63.45,63.39,63.41,26500.0,47.555,47.585,47.54,47.555,26500.0
2012-08-09 15:40:00,63.41,63.46,63.4,63.42,33200.0,47.555,47.5925,47.5475,47.5625,33200.0
2012-08-09 15:45:00,63.42,63.44,63.37,63.4,26800.0,47.5625,47.5775,47.525,47.5475,26800.0
2012-08-09 15:50:00,63.4,63.41,63.34,63.36,31300.0,47.5475,47.555,47.5025,47.5175,31300.0
2012-08-09 15:55:00,63.35,63.42,63.32,63.41,49000.0,47.51,47.5625,47.4875,47.555,49000.0
2012-08-10 09:30:00,63.38,63.45,63.13,63.26,30200.0,47.5325,47.585,47.3451,47.4425,30200.0
2012-08-10 09:35:00,63.23,63.3,63.17,63.29,4000.0,47.42,47.4725,47.375,47.465,4000.0
2012-08-10 09:40:00,63.25,63.38,63.2,63.31,11500.0,47.435,47.5325,47.3975,47.48,11500.0
2012-08-10 09:45:00,63.28,63.3,63.2,63.24,7900.0,47.4575,47.4725,47.3975,47.4275,7900.0
2012-08-10 09:50:00,63.19,63.29,63.13,63.27,9700.0,47.39,47.465,47.3451,47.45,9700.0
2012-08-10 09:55:00,63.27,63.43,63.26,63.43,14400.0,47.45,47.57,47.4425,47.57,14400.0
2012-08-10 10:00:00,63.43,63.5,63.4,63.49,13000.0,47.57,47.6225,47.5475,47.615,13000.0
2012-08-10 10:05:00,63.49,63.55,63.47,63.55,13500.0,47.615,47.66,47.6,47.66,13500.0
2012-08-10 10:10:00,63.55,63.66,63.54,63.56,32600.0,47.66,47.7425,47.6525,47.6675,32600.0
2012-08-10 10:15:00,63.57,63.57,63.45,63.47,14900.0,47.675,47.675,47.585,47.6,14900.0
2012-08-10 10:20:00,63.49,63.53,63.44,63.51,6200.0,47.615,47.645,47.5775,47.63,6200.0
2012-08-10 10:25:00,63.51,63.51,63.45,63.47,10100.0,47.63,47.63,47.585,47.6,10100.0
2012-08-10 10:30:00,63.47,63.53,63.47,63.48,12700.0,47.6,47.645,47.6,47.6075,12700.0
2012-08-10 10:35:00,63.45,63.52,63.45,63.48,9800.0,47.585,47.6375,47.585,47.6075,9800.0
2012-08-10 10:40:00,63.5,63.56,63.49,63.49,17700.0,47.6225,47.6675,47.615,47.615,17700.0
2012-08-10 10:45:00,63.5,63.53,63.48,63.48,9700.0,47.6225,47.645,47.6075,47.6075,9700.0
2012-08-10 10:50:00,63.51,63.54,63.46,63.52,31800.0,47.63,47.6525,47.5925,47.6375,31800.0
2012-08-10 10:55:00,63.54,63.54,63.51,63.54,6700.0,47.6525,47.6525,47.63,47.6525,6700.0
2012-08-10 11:00:00,63.54,63.58,63.4,63.4,13400.0,47.6525,47.6825,47.5475,47.5475,13400.0
2012-08-10 11:05:00,63.37,63.49,63.37,63.49,9100.0,47.525,47.615,47.525,47.615,9100.0
2012-08-10 11:10:00,63.48,63.53,63.45,63.46,11500.0,47.6075,47.645,47.585,47.5925,11500.0
2012-08-10 11:15:00,63.47,63.5,63.44,63.47,5800.0,47.6,47.6225,47.5775,47.6,5800.0
2012-08-10 11:20:00,63.47,63.52,63.47,63.49,12100.0,47.6,47.6375,47.6,47.615,12100.0
2012-08-10 11:25:00,63.48,63.58,63.47,63.5,16900.0,47.6075,47.6825,47.6,47.6225,16900.0
2012-08-10 11:30:00,63.5,63.55,63.49,63.49,12900.0,47.6225,47.66,47.615,47.615,12900.0
2012-08-10 11:35:00,63.5,63.53,63.48,63.49,8900.0,47.6225,47.645,47.6075,47.615,8900.0
2012-08-10 11:40:00,63.5,63.54,63.48,63.49,11200.0,47.6225,47.6525,47.6075,47.615,11200.0
2012-08-10 11:45:00,63.5,63.54,63.48,63.49,6100.0,47.6225,47.6525,47.6075,47.615,6100.0
2012-08-10 11:50:00,63.5,63.54,63.48,63.48,15900.0,47.6225,47.6525,47.6075,47.6075,15900.0
2012-08-10 11:55:00,63.49,63.53,63.49,63.5,8900.0,47.615,47.645,47.615,47.6225,8900.0
2012-08-10 12:00:00,63.5,63.53,63.5,63.53,9400.0,47.6225,47.645,47.6225,47.645,9400.0
2012-08-10 12:05:00,63.53,63.53,63.47,63.49,10500.0,47.645,47.645,47.6,47.615,10500.0
2012-08-10 12:10:00,63.5,63.53,63.48,63.52,9300.0,47.6225,47.645,47.6075,47.6375,9300.0
2012-08-10 12:15:00,63.52,63.53,63.49,63.53,3800.0,47.6375,47.645,47.615,47.645,3800.0
2012-08-10 12:20:00,63.53,63.56,63.52,63.53,5700.0,47.645,47.6675,47.6375,47.645,5700.0
2012-08-10 12:25:00,63.54,63.59,63.53,63.59,2300.0,47.6525,47.69,47.645,47.69,2300.0
2012-08-10 12:30:00,63.59,63.6,63.55,63.56,5600.0,47.69,47.6975,47.66,47.6675,5600.0
2012-08-10 12:35:00,63.57,63.57,63.5,63.52,11100.0,47.675,47.675,47.6225,47.6375,11100.0
2012-08-10 12:40:00,63.52,63.54,63.5,63.51,8200.0,47.6375,47.6525,47.6225,47.63,8200.0
2012-08-10 12:45:00,63.52,63.52,63.45,63.47,5500.0,47.6375,47.6375,47.585,47.6,5500.0
2012-08-10 12:50:00,63.47,63.51,63.47,63.48,3800.0,47.6,47.63,47.6,47.6075,3800.0
2012-08-10 12:55:00,63.47,63.49,63.46,63.48,1300.0,47.6,47.615,47.5925,47.6075,1300.0
2012-08-10 13:00:00,63.48,63.52,63.48,63.51,5300.0,47.6075,47.6375,47.6075,47.63,5300.0
2012-08-10 13:05:00,63.5,63.51,63.45,63.46,4300.0,47.6225,47.63,47.585,47.5925,4300.0
2012-08-10 13:10:00,63.44,63.46,63.4,63.46,2200.0,47.5775,47.5925,47.5475,47.5925,2200.0
2012-08-10 13:15:00,63.46,63.51,63.45,63.51,3800.0,47.5925,47.63,47.585,47.63,3800.0
2012-08-10 13:20:00,63.5,63.52,63.49,63.52,5200.0,47.6225,47.6375,47.615,47.6375,5200.0
2012-08-10 13:25:00,63.53,63.55,63.51,63.51,8600.0,47.645,47.66,47.63,47.63,8600.0
2012-08-10 13:30:00,63.5,63.53,63.5,63.52,6000.0,47.6225,47.645,47.6225,47.6375,6000.0
2012-08-10 13:35:00,63.52,63.57,63.51,63.52,7700.0,47.6375,47.675,47.63,47.6375,7700.0
2012-08-10 13:40:00,63.54,63.58,63.51,63.54,38500.0,47.6525,47.6825,47.63,47.6525,38500.0
2012-08-10 13:45:00,63.54,63.56,63.5,63.53,10000.0,47.6525,47.6675,47.6225,47.645,10000.0
2012-08-10 13:50:00,63.54,63.55,63.51,63.54,5800.0,47.6525,47.66,47.63,47.6525,5800.0
2012-08-10 13:55:00,63.53,63.53,63.49,63.52,8900.0,47.645,47.645,47.615,47.6375,8900.0
2012-08-10 14:00:00,63.52,63.52,63.49,63.49,7000.0,47.6375,47.6375,47.615,47.615,7000.0
2012-08-10 14:05:00,63.48,63.49,63.44,63.46,3900.0,47.6075,47.615,47.5775,47.5925,3900.0
2012-08-10 14:10:00,63.47,63.51,63.47,63.48,5500.0,47.6,47.63,47.6,47.6075,5500.0
2012-08-10 14:15:00,63.5,63.52,63.49,63.49,2300.0,47.6225,47.6375,47.615,47.615,2300.0
2012-08-10 14:20:00,63.49,63.52,63.49,63.51,4500.0,47.615,47.6375,47.615,47.63,4500.0
2012-08-10 14:25:00,63.51,63.51,63.48,63.51,4900.0,47.63,47.63,47.6075,47.63,4900.0
2012-08-10 14:30:00,63.51,63.52,63.49,63.49,7500.0,47.63,47.6375,47.615,47.615,7500.0
2012-08-10 14:35:00,63.48,63.51,63.46,63.5,10900.0,47.6075,47.63,47.5925,47.6225,10900.0
2012-08-10 14:40:00,63.5,63.53,63.45,63.45,4700.0,47.6225,47.645,47.585,47.585,4700.0
2012-08-10 14:45:00,63.45,63.47,63.44,63.47,5300.0,47.585,47.6,47.5775,47.6,5300.0
2012-08-10 14:50:00,63.47,63.54,63.47,63.53,6800.0,47.6,47.6525,47.6,47.645,6800.0
2012-08-10 14:55:00,63.53,63.56,63.49,63.5,13200.0,47.645,47.6675,47.615,47.6225,13200.0
2012-08-10 15:00:00,63.5,63.54,63.49,63.5,10100.0,47.6225,47.6525,47.615,47.6225,10100.0
2012-08-10 15:05:00,63.5,63.51,63.49,63.49,3800.0,47.6225,47.63,47.615,47.615,3800.0
2012-08-10 15:10:00,63.5,63.53,63.5,63.51,16000.0,47.6225,47.645,47.6225,47.63,16000.0
2012-08-10 15:15:00,63.52,63.55,63.51,63.52,25100.0,47.6375,47.66,47.63,47.6375,25100.0
2012-08-10 15:20:00,63.53,63.56,63.5,63.5,28800.0,47.645,47.6675,47.6225,47.6225,28800.0
2012-08-10 15:25:00,63.5,63.53,63.5,63.52,12900.0,47.6225,47.645,47.6225,47.6375,12900.0
2012-08-10 15:30:00,63.52,63.53,63.49,63.49,25900.0,47.6375,47.645,47.615,47.615,25900.0
2012-08-10 15:35:00,63.48,63.53,63.48,63.5,25000.0,47.6075,47.645,47.6075,47.6225,25000.0
2012-08-10 15:40:00,63.5,63.56,63.49,63.54,28900.0,47.6225,47.6675,47.615,47.6525,28900.0
2012-08-10 15:45:00,63.54,63.68,63.54,63.65,56200.0,47.6525,47.7575,47.6525,47.735,56200.0
2012-08-10 15:50:00,63.65,63.65,63.58,63.6,67600.0,47.735,47.735,47.6825,47.6975,67600.0
2012-08-10 15:55:00,63.6,63.64,63.58,63.59,75400.0,47.6975,47.7275,47.6825,47.69,75400.0
2012-08-13 09:30:00,63.45,63.77,63.23,63.37,31500.0,47.585,47.825,47.42,47.525,31500.0
2012-08-13 09:35:00,63.34,63.37,63.21,63.27,2800.0,47.5025,47.525,47.405,47.45,2800.0
2012-08-13 09:40:00,63.27,63.43,63.27,63.43,6400.0,47.45,47.57,47.45,47.57,6400.0
2012-08-13 09:45:00,63.39,63.4,63.28,63.34,9300.0,47.54,47.5475,47.4575,47.5025,9300.0
2012-08-13 09:50:00,63.27,63.43,63.27,63.42,4700.0,47.45,47.57,47.45,47.5625,4700.0
2012-08-13 09:55:00,63.43,63.43,63.36,63.41,1800.0,47.57,47.57,47.5175,47.555,1800.0
2012-08-13 10:00:00,63.42,63.52,63.42,63.5,13900.0,47.5625,47.6375,47.5625,47.6225,13900.0
2012-08-13 10:05:00,63.46,63.47,63.32,63.32,7500.0,47.5925,47.6,47.4875,47.4875,7500.0
2012-08-13 10:10:00,63.32,63.38,63.26,63.38,11600.0,47.4875,47.5325,47.4425,47.5325,11600.0
2012-08-13 10:15:00,63.37,63.43,63.29,63.43,6200.0,47.525,47.57,47.465,47.57,6200.0
2012-08-13 10:20:00,63.4,63.43,63.3,63.31,8800.0,47.5475,47.57,47.4725,47.48,8800.0
2012-08-13 10:25:00,63.29,63.35,63.29,63.31,2100.0,47.465,47.51,47.465,47.48,2100.0
2012-08-13 10:30:00,63.31,63.31,63.12,63.21,21700.0,47.48,47.48,47.3376,47.405,21700.0
2012-08-13 10:35:00,63.23,63.23,63.17,63.21,4700.0,47.42,47.42,47.375,47.405,4700.0
2012-08-13 10:40:00,63.18,63.25,63.17,63.24,15300.0,47.3825,47.435,47.375,47.4275,15300.0
2012-08-13 10:45:00,63.19,63.22,63.17,63.18,5900.0,47.39,47.4125,47.375,47.3825,5900.0
2012-08-13 10:50:00,63.18,63.2,63.09,63.1,7900.0,47.3825,47.3975,47.3151,47.3226,7900.0
2012-08-13 10:55:00,63.13,63.15,63.07,63.14,7300.0,47.3451,47.36,47.3001,47.3526,7300.0
2012-08-13 11:00:00,63.14,63.16,63.01,63.01,16100.0,47.3526,47.3675,47.2551,47.2551,16100.0
2012-08-13 11:05:00,63.01,63.02,62.88,62.96,12700.0,47.2551,47.2626,47.1576,47.2176,12700.0
2012-08-13 11:10:00,62.96,63.02,62.95,63.01,12300.0,47.2176,47.2626,47.2101,47.2551,12300.0
2012-08-13 11:15:00,63.01,63.08,62.97,62.99,22600.0,47.2551,47.3076,47.2251,47.2401,22600.0
2012-08-13 11:20:00,63.02,63.12,63.02,63.12,1500.0,47.2626,47.3376,47.2626,47.3376,1500.0
2012-08-13 11:25:00,63.12,63.27,63.12,63.24,13400.0,47.3376,47.45,47.3376,47.4275,13400.0
2012-08-13 11:30:00,63.2,63.2,63.19,63.19,1700.0,47.3975,47.3975,47.39,47.39,1700.0
2012-08-13 11:35:00,63.17,63.21,63.17,63.18,1700.0,47.375,47.405,47.375,47.3825,1700.0
2012-08-13 11:40:00,63.19,63.2,63.17,63.17,2300.0,47.39,47.3975,47.375,47.375,2300.0
2012-08-13 11:45:00,63.19,63.19,63.15,63.17,1100.0,47.39,47.39,47.36,47.375,1100.0
2012-08-13 11:50:00,63.15,63.18,63.15,63.16,3300.0,47.36,47.3825,47.36,47.3675,3300.0
2012-08-13 11:55:00,63.16,63.19,63.16,63.17,2400.0,47.3675,47.39,47.3675,47.375,2400.0
2012-08-13 12:00:00,63.17,63.21,63.15,63.16,13500.0,47.375,47.405,47.36,47.3675,13500.0
2012-08-13 12:05:00,63.14,63.16,63.12,63.13,3500.0,47.3526,47.3675,47.3376,47.3451,3500.0
2012-08-13 12:10:00,63.11,63.17,63.11,63.16,4700.0,47.3301,47.375,47.3301,47.3675,4700.0
2012-08-13 12:15:00,63.14,63.16,63.12,63.14,1800.0,47.3526,47.3675,47.3376,47.3526,1800.0
2012-08-13 12:20:00,63.12,63.13,63.12,63.12,1500.0,47.3376,47.3451,47.3376,47.3376,1500.0
2012-08-13 12:25:00,63.12,63.13,63.09,63.13,5200.0,47.3376,47.3451,47.3151,47.3451,5200.0
2012-08-13 12:30:00,63.12,63.12,63.09,63.09,4300.0,47.3376,47.3376,47.3151,47.3151,4300.0
2012-08-13 12:35:00,63.07,63.08,63.01,63.03,2500.0,47.3001,47.3076,47.2551,47.2701,2500.0
2012-08-13 12:40:00,63.03,63.03,62.98,63.0,5500.0,47.2701,47.2701,47.2326,47.2476,5500.0
2012-08-13 12:45:00,62.99,62.99,62.96,62.98,2500.0,47.2401,47.2401,47.2176,47.2326,2500.0
2012-08-13 12:50:00,63.0,63.1,63.0,63.1,4500.0,47.2476,47.3226,47.2476,47.3226,4500.0
2012-08-13 12:55:00,63.09,63.15,63.08,63.08,26500.0,47.3151,47.36,47.3076,47.3076,26500.0
2012-08-13 13:00:00,63.08,63.13,63.08,63.09,7900.0,47.3076,47.3451,47.3076,47.3151,7900.0
2012-08-13 13:05:00,63.1,63.14,63.09,63.14,2800.0,47.3226,47.3526,47.3151,47.3526,2800.0
2012-08-13 13:10:00,63.14,63.17,63.13,63.13,6400.0,47.3526,47.375,47.3451,47.3451,6400.0
2012-08-13 13:15:00,63.11,63.11,63.1,63.11,900.0,47.3301,47.3301,47.3226,47.3301,900.0
2012-08-13 13:20:00,63.11,63.13,63.09,63.13,3300.0,47.3301,47.3451,47.3151,47.3451,3300.0
2012-08-13 13:25:00,63.14,63.16,63.12,63.14,3400.0,47.3526,47.3675,47.3376,47.3526,3400.0
2012-08-13 13:30:00,63.13,63.14,63.12,63.12,3500.0,47.3451,47.3526,47.3376,47.3376,3500.0
2012-08-13 13:35:00,63.11,63.12,63.09,63.09,4200.0,47.3301,47.3376,47.3151,47.3151,4200.0
2012-08-13 13:40:00,63.1,63.15,63.1,63.15,5100.0,47.3226,47.36,47.3226,47.36,5100.0
2012-08-13 13:45:00,63.15,63.19,63.13,63.18,5500.0,47.36,47.39,47.3451,47.3825,5500.0
2012-08-13 13:50:00,63.2,63.21,63.19,63.19,4000.0,47.3975,47.405,47.39,47.39,4000.0
2012-08-13 13:55:00,63.2,63.2,63.18,63.2,4400.0,47.3975,47.3975,47.3825,47.3975,4400.0
2012-08-13 14:00:00,63.19,63.22,63.19,63.19,3300.0,47.39,47.4125,47.39,47.39,3300.0
2012-08-13 14:05:00,63.19,63.25,63.19,63.22,10400.0,47.39,47.435,47.39,47.4125,10400.0
2012-08-13 14:10:00,63.21,63.29,63.21,63.29,8800.0,47.405,47.465,47.405,47.465,8800.0
2012-08-13 14:15:00,63.29,63.3,63.27,63.29,5000.0,47.465,47.4725,47.45,47.465,5000.0
2012-08-13 14:20:00,63.29,63.34,63.29,63.34,2500.0,47.465,47.5025,47.465,47.5025,2500.0
2012-08-13 14:25:00,63.34,63.4,63.34,63.36,9700.0,47.5025,47.5475,47.5025,47.5175,9700.0
2012-08-13 14:30:00,63.37,63.42,63.36,63.41,9200.0,47.525,47.5625,47.5175,47.555,9200.0
2012-08-13 14:35:00,63.4,63.41,63.37,63.39,4900.0,47.5475,47.555,47.525,47.54,4900.0
2012-08-13 14:40:00,63.38,63.4,63.38,63.38,2000.0,47.5325,47.5475,47.5325,47.5325,2000.0
2012-08-13 14:45:00,63.38,63.4,63.37,63.38,5100.0,47.5325,47.5475,47.525,47.5325,5100.0
2012-08-13 14:50:00,63.37,63.49,63.37,63.49,9900.0,47.525,47.615,47.525,47.615,9900.0
2012-08-13 14:55:00,63.48,63.49,63.46,63.46,5400.0,47.6075,47.615,47.5925,47.5925,5400.0
2012-08-13 15:00:00,63.46,63.47,63.45,63.47,3100.0,47.5925,47.6,47.585,47.6,3100.0
2012-08-13 15:05:00,63.46,63.47,63.39,63.4,6700.0,47.5925,47.6,47.54,47.5475,6700.0
2012-08-13 15:10:00,63.4,63.4,63.39,63.4,4600.0,47.5475,47.5475,47.54,47.5475,4600.0
2012-08-13 15:15:00,63.39,63.4,63.36,63.37,9000.0,47.54,47.5475,47.5175,47.525,9000.0
2012-08-13 15:20:00,63.38,63.41,63.38,63.4,7800.0,47.5325,47.555,47.5325,47.5475,7800.0
2012-08-13 15:25:00,63.4,63.4,63.39,63.39,10200.0,47.5475,47.5475,47.54,47.54,10200.0
2012-08-13 15:30:00,63.39,63.41,63.38,63.4,14100.0,47.54,47.555,47.5325,47.5475,14100.0
2012-08-13 15:35:00,63.4,63.45,63.38,63.45,16300.0,47.5475,47.585,47.5325,47.585,16300.0
2012-08-13 15:40:00,63.45,63.45,63.43,63.45,18800.0,47.585,47.585,47.57,47.585,18800.0
2012-08-13 15:45:00,63.45,63.49,63.44,63.45,51400.0,47.585,47.615,47.5775,47.585,51400.0
2012-08-13 15:50:00,63.46,63.46,63.39,63.4,37000.0,47.5925,47.5925,47.54,47.5475,37000.0
2012-08-13 15:55:00,63.4,63.43,63.31,63.35,175400.0,47.5475,47.57,47.48,47.51,175400.0
2012-08-14 09:30:00,63.63,63.82,63.59,63.66,18300.0,47.72,47.8625,47.69,47.7425,18300.0
2012-08-14 09:35:00,63.61,63.63,63.44,63.47,3100.0,47.705,47.72,47.5775,47.6,3100.0
2012-08-14 09:40:00,63.39,63.43,63.28,63.43,5400.0,47.54,47.57,47.4575,47.57,5400.0
2012-08-14 09:45:00,63.38,63.46,63.35,63.46,3800.0,47.5325,47.5925,47.51,47.5925,3800.0
2012-08-14 09:50:00,63.5,63.51,63.4,63.44,10300.0,47.6225,47.63,47.5475,47.5775,10300.0
2012-08-14 09:55:00,63.39,63.57,63.3,63.53,56200.0,47.54,47.675,47.4725,47.645,56200.0
2012-08-14 10:00:00,63.55,63.63,63.54,63.6,9000.0,47.66,47.72,47.6525,47.6975,9000.0
2012-08-14 10:05:00,63.6,63.68,63.6,63.64,8700.0,47.6975,47.7575,47.6975,47.7275,8700.0
2012-08-14 10:10:00,63.62,63.83,63.62,63.8,16900.0,47.7125,47.87,47.7125,47.8475,16900.0
2012-08-14 10:15:00,63.8,63.88,63.79,63.84,12500.0,47.8475,47.9075,47.84,47.8775,12500.0
2012-08-14 10:20:00,63.85,63.85,63.69,63.73,12400.0,47.885,47.885,47.765,47.795,12400.0
2012-08-14 10:25:00,63.74,63.83,63.7,63.83,12400.0,47.8025,47.87,47.7725,47.87,12400.0
2012-08-14 10:30:00,63.83,63.84,63.7,63.71,9500.0,47.87,47.8775,47.7725,47.78,9500.0
2012-08-14 10:35:00,63.71,63.73,63.62,63.69,10100.0,47.78,47.795,47.7125,47.765,10100.0
2012-08-14 10:40:00,63.7,63.76,63.67,63.74,8100.0,47.7725,47.8175,47.75,47.8025,8100.0
2012-08-14 10:45:00,63.71,63.85,63.71,63.85,8800.0,47.78,47.885,47.78,47.885,8800.0
2012-08-14 10:50:00,63.85,63.92,63.85,63.9,6300.0,47.885,47.9375,47.885,47.9225,6300.0
2012-08-14 10:55:00,63.9,63.9,63.77,63.81,10100.0,47.9225,47.9225,47.825,47.855,10100.0
2012-08-14 11:00:00,63.82,63.88,63.82,63.86,9200.0,47.8625,47.9075,47.8625,47.8925,9200.0
2012-08-14 11:05:00,63.86,63.97,63.86,63.96,6700.0,47.8925,47.975,47.8925,47.9675,6700.0
2012-08-14 11:10:00,63.96,63.97,63.88,63.96,10300.0,47.9675,47.975,47.9075,47.9675,10300.0
2012-08-14 11:15:00,63.97,63.98,63.91,63.91,10200.0,47.975,47.9825,47.93,47.93,10200.0
2012-08-14 11:20:00,63.91,63.93,63.89,63.93,4000.0,47.93,47.945,47.915,47.945,4000.0
2012-08-14 11:25:00,63.92,63.97,63.89,63.95,8700.0,47.9375,47.975,47.915,47.96,8700.0
2012-08-14 11:30:00,63.95,63.97,63.92,63.92,11900.0,47.96,47.975,47.9375,47.9375,11900.0
2012-08-14 11:35:00,63.92,63.92,63.82,63.83,9000.0,47.9375,47.9375,47.8625,47.87,9000.0
2012-08-14 11:40:00,63.84,63.91,63.84,63.89,15800.0,47.8775,47.93,47.8775,47.915,15800.0
2012-08-14 11:45:00,63.9,63.92,63.88,63.89,10100.0,47.9225,47.9375,47.9075,47.915,10100.0
2012-08-14 11:50:00,63.9,63.92,63.87,63.89,4000.0,47.9225,47.9375,47.9,47.915,4000.0
2012-08-14 11:55:00,63.88,63.91,63.88,63.91,9100.0,47.9075,47.93,47.9075,47.93,9100.0
2012-08-14 12:00:00,63.91,63.94,63.89,63.9,9500.0,47.93,47.9525,47.915,47.9225,9500.0
2012-08-14 12:05:00,63.9,63.91,63.87,63.88,4100.0,47.9225,47.93,47.9,47.9075,4100.0
2012-08-14 12:10:00,63.88,63.91,63.83,63.91,7300.0,47.9075,47.93,47.87,47.93,7300.0
2012-08-14 12:15:00,63.91,63.92,63.86,63.91,6900.0,47.93,47.9375,47.8925,47.93,6900.0
2012-08-14 12:20:00,63.9,63.9,63.84,63.88,10000.0,47.9225,47.9225,47.8775,47.9075,10000.0
2012-08-14 12:25:00,63.89,63.9,63.88,63.9,8800.0,47.915,47.9225,47.9075,47.9225,8800.0
2012-08-14 12:30:00,63.9,63.92,63.86,63.88,12700.0,47.9225,47.9375,47.8925,47.9075,12700.0
2012-08-14 12:35:00,63.88,63.91,63.85,63.87,10500.0,47.9075,47.93,47.885,47.9,10500.0
2012-08-14 12:40:00,63.87,63.88,63.81,63.88,12300.0,47.9,47.9075,47.855,47.9075,12300.0
2012-08-14 12:45:00,63.86,63.87,63.82,63.87,9700.0,47.8925,47.9,47.8625,47.9,9700.0
2012-08-14 12:50:00,63.89,63.91,63.89,63.91,4000.0,47.915,47.93,47.915,47.93,4000.0
2012-08-14 12:55:00,63.91,63.91,63.87,63.9,5500.0,47.93,47.93,47.9,47.9225,5500.0
2012-08-14 13:00:00,63.9,63.94,63.9,63.94,6500.0,47.9225,47.9525,47.9225,47.9525,6500.0
2012-08-14 13:05:00,63.94,63.94,63.86,63.88,6000.0,47.9525,47.9525,47.8925,47.9075,6000.0
2012-08-14 13:10:00,63.89,63.89,63.78,63.85,5100.0,47.915,47.915,47.8325,47.885,5100.0
2012-08-14 13:15:00,63.85,63.86,63.8,63.83,6400.0,47.885,47.8925,47.8475,47.87,6400.0
2012-08-14 13:20:00,63.82,63.82,63.75,63.78,5000.0,47.8625,47.8625,47.81,47.8325,5000.0
2012-08-14 13:25:00,63.78,63.8,63.73,63.8,10000.0,47.8325,47.8475,47.795,47.8475,10000.0
2012-08-14 13:30:00,63.8,63.85,63.8,63.83,7100.0,47.8475,47.885,47.8475,47.87,7100.0
2012-08-14 13:35:00,63.84,63.85,63.81,63.82,7800.0,47.8775,47.885,47.855,47.8625,7800.0
2012-08-14 13:40:00,63.82,63.87,63.81,63.83,9900.0,47.8625,47.9,47.855,47.87,9900.0
2012-08-14 13:45:00,63.83,63.86,63.81,63.83,8700.0,47.87,47.8925,47.855,47.87,8700.0
2012-08-14 13:50:00,63.84,63.87,63.83,63.87,7100.0,47.8775,47.9,47.87,47.9,7100.0
2012-08-14 13:55:00,63.87,63.89,63.83,63.85,8300.0,47.9,47.915,47.87,47.885,8300.0
2012-08-14 14:00:00,63.86,63.92,63.86,63.92,12200.0,47.8925,47.9375,47.8925,47.9375,12200.0
2012-08-14 14:05:00,63.9,63.94,63.88,63.9,13300.0,47.9225,47.9525,47.9075,47.9225,13300.0
2012-08-14 14:10:00,63.91,63.95,63.91,63.93,11300.0,47.93,47.96,47.93,47.945,11300.0
2012-08-14 14:15:00,63.92,63.94,63.9,63.9,8200.0,47.9375,47.9525,47.9225,47.9225,8200.0
2012-08-14 14:20:00,63.88,63.94,63.87,63.94,8000.0,47.9075,47.9525,47.9,47.9525,8000.0
2012-08-14 14:25:00,63.93,63.98,63.92,63.93,10400.0,47.945,47.9825,47.9375,47.945,10400.0
2012-08-14 14:30:00,63.94,63.95,63.9,63.91,8300.0,47.9525,47.96,47.9225,47.93,8300.0
2012-08-14 14:35:00,63.92,63.93,63.89,63.92,7600.0,47.9375,47.945,47.915,47.9375,7600.0
2012-08-14 14:40:00,63.9,63.94,63.86,63.9,9700.0,47.9225,47.9525,47.8925,47.9225,9700.0
2012-08-14 14:45:00,63.9,63.94,63.88,63.92,13600.0,47.9225,47.9525,47.9075,47.9375,13600.0
2012-08-14 14:50:00,63.93,63.96,63.9,63.93,11600.0,47.945,47.9675,47.9225,47.945,11600.0
2012-08-14 14:55:00,63.92,63.98,63.89,63.95,13600.0,47.9375,47.9825,47.915,47.96,13600.0
2012-08-14 15:00:00,63.95,63.95,63.88,63.88,9200.0,47.96,47.96,47.9075,47.9075,9200.0
2012-08-14 15:05:00,63.89,63.92,63.88,63.88,13500.0,47.915,47.9375,47.9075,47.9075,13500.0
2012-08-14 15:10:00,63.87,63.9,63.81,63.84,24800.0,47.9,47.9225,47.855,47.8775,24800.0
2012-08-14 15:15:00,63.84,63.88,63.83,63.88,25500.0,47.8775,47.9075,47.87,47.9075,25500.0
2012-08-14 15:20:00,63.87,63.87,63.84,63.85,19300.0,47.9,47.9,47.8775,47.885,19300.0
2012-08-14 15:25:00,63.84,63.87,63.82,63.85,12500.0,47.8775,47.9,47.8625,47.885,12500.0
2012-08-14 15:30:00,63.85,63.85,63.76,63.78,22000.0,47.885,47.885,47.8175,47.8325,22000.0
2012-08-14 15:35:00,63.79,63.79,63.69,63.76,24800.0,47.84,47.84,47.765,47.8175,24800.0
2012-08-14 15:40:00,63.77,63.78,63.7,63.74,46800.0,47.825,47.8325,47.7725,47.8025,46800.0
2012-08-14 15:45:00,63.74,63.77,63.7,63.74,43300.0,47.8025,47.825,47.7725,47.8025,43300.0
2012-08-14 15:50:00,63.74,63.75,63.65,63.68,57700.0,47.8025,47.81,47.735,47.7575,57700.0
2012-08-14 15:55:00,63.69,63.77,63.68,63.77,92500.0,47.765,47.825,47.7575,47.825,92500.0
2012-08-15 09:30:00,63.68,63.84,63.54,63.73,13100.0,47.7575,47.8775,47.6525,47.795,13100.0
2012-08-15 09:35:00,63.69,63.76,63.67,63.71,4900.0,47.765,47.8175,47.75,47.78,4900.0
2012-08-15 09:40:00,63.74,63.84,63.68,63.79,25400.0,47.8025,47.8775,47.7575,47.84,25400.0
2012-08-15 09:45:00,63.79,63.84,63.73,63.82,10400.0,47.84,47.8775,47.795,47.8625,10400.0
2012-08-15 09:50:00,63.89,63.99,63.89,63.92,9100.0,47.915,47.99,47.915,47.9375,9100.0
2012-08-15 09:55:00,63.94,63.97,63.92,63.95,20600.0,47.9525,47.975,47.9375,47.96,20600.0
2012-08-15 10:00:00,63.96,63.99,63.9,63.99,21000.0,47.9675,47.99,47.9225,47.99,21000.0
2012-08-15 10:05:00,63.95,64.13,63.95,64.12,43400.0,47.96,48.095,47.96,48.0875,43400.0
2012-08-15 10:10:00,64.12,64.15,64.01,64.02,10900.0,48.0875,48.11,48.005,48.0125,10900.0
2012-08-15 10:15:00,64.0,64.03,63.99,64.03,8200.0,47.9975,48.02,47.99,48.02,8200.0
2012-08-15 10:20:00,64.02,64.07,64.01,64.07,12300.0,48.0125,48.05,48.005,48.05,12300.0
2012-08-15 10:25:00,64.07,64.11,64.04,64.06,14700.0,48.05,48.08,48.0275,48.0425,14700.0
2012-08-15 10:30:00,64.06,64.09,64.05,64.08,13200.0,48.0425,48.065,48.035,48.0575,13200.0
2012-08-15 10:35:00,64.09,64.1,64.05,64.07,19400.0,48.065,48.0725,48.035,48.05,19400.0
2012-08-15 10:40:00,64.07,64.1,64.0,64.04,31700.0,48.05,48.0725,47.9975,48.0275,31700.0
2012-08-15 10:45:00,64.04,64.08,64.01,64.07,11900.0,48.0275,48.0575,48.005,48.05,11900.0
2012-08-15 10:50:00,64.07,64.13,64.07,64.09,13500.0,48.05,48.095,48.05,48.065,13500.0
2012-08-15 10:55:00,64.1,64.15,64.1,64.14,11100.0,48.0725,48.11,48.0725,48.1025,11100.0
2012-08-15 11:00:00,64.13,64.13,64.09,64.09,9200.0,48.095,48.095,48.065,48.065,9200.0
2012-08-15 11:05:00,64.1,64.15,64.1,64.13,7700.0,48.0725,48.11,48.0725,48.095,7700.0
2012-08-15 11:10:00,64.13,64.15,64.13,64.14,9900.0,48.095,48.11,48.095,48.1025,9900.0
2012-08-15 11:15:00,64.14,64.14,64.09,64.1,9100.0,48.1025,48.1025,48.065,48.0725,9100.0
2012-08-15 11:20:00,64.11,64.11,64.09,64.11,9000.0,48.08,48.08,48.065,48.08,9000.0
2012-08-15 11:25:00,64.11,64.11,64.07,64.09,13100.0,48.08,48.08,48.05,48.065,13100.0
2012-08-15 11:30:00,64.08,64.15,64.08,64.13,11900.0,48.0575,48.11,48.0575,48.095,11900.0
2012-08-15 11:35:00,64.11,64.14,64.11,64.13,8000.0,48.08,48.1025,48.08,48.095,8000.0
2012-08-15 11:40:00,64.13,64.13,64.11,64.13,7800.0,48.095,48.095,48.08,48.095,7800.0
2012-08-15 11:45:00,64.13,64.15,64.12,64.14,5900.0,48.095,48.11,48.0875,48.1025,5900.0
2012-08-15 11:50:00,64.15,64.16,64.14,64.16,3500.0,48.11,48.1175,48.1025,48.1175,3500.0
2012-08-15 11:55:00,64.15,64.16,64.13,64.15,7600.0,48.11,48.1175,48.095,48.11,7600.0
2012-08-15 12:00:00,64.14,64.15,64.12,64.14,10100.0,48.1025,48.11,48.0875,48.1025,10100.0
2012-08-15 12:05:00,64.14,64.15,64.12,64.13,4300.0,48.1025,48.11,48.0875,48.095,4300.0
2012-08-15 12:10:00,64.14,64.14,64.11,64.11,7500.0,48.1025,48.1025,48.08,48.08,7500.0
2012-08-15 12:15:00,64.11,64.12,64.1,64.12,7500.0,48.08,48.0875,48.0725,48.0875,7500.0
2012-08-15 12:20:00,64.11,64.17,64.11,64.17,5000.0,48.08,48.125,48.08,48.125,5000.0
2012-08-15 12:25:00,64.18,64.18,64.15,64.16,3800.0,48.1325,48.1325,48.11,48.1175,3800.0
2012-08-15 12:30:00,64.16,64.22,64.16,64.22,18600.0,48.1175,48.1625,48.1175,48.1625,18600.0
2012-08-15 12:35:00,64.22,64.27,64.22,64.25,25900.0,48.1625,48.2,48.1625,48.185,25900.0
2012-08-15 12:40:00,64.25,64.27,64.24,64.26,7700.0,48.185,48.2,48.1775,48.1925,7700.0
2012-08-15 12:45:00,64.26,64.38,64.26,64.38,34100.0,48.1925,48.2825,48.1925,48.2825,34100.0
2012-08-15 12:50:00,64.38,64.45,64.38,64.45,22700.0,48.2825,48.335,48.2825,48.335,22700.0
2012-08-15 12:55:00,64.45,64.45,64.38,64.4,21500.0,48.335,48.335,48.2825,48.2975,21500.0
2012-08-15 13:00:00,64.38,64.38,64.29,64.3,18600.0,48.2825,48.2825,48.215,48.2225,18600.0
2012-08-15 13:05:00,64.3,64.34,64.29,64.32,13900.0,48.2225,48.2525,48.215,48.2375,13900.0
2012-08-15 13:10:00,64.32,64.33,64.3,64.32,4400.0,48.2375,48.245,48.2225,48.2375,4400.0
2012-08-15 13:15:00,64.32,64.33,64.28,64.29,7100.0,48.2375,48.245,48.2075,48.215,7100.0
2012-08-15 13:20:00,64.3,64.3,64.23,64.23,9400.0,48.2225,48.2225,48.17,48.17,9400.0
2012-08-15 13:25:00,64.25,64.25,64.21,64.21,7000.0,48.185,48.185,48.155,48.155,7000.0
2012-08-15 13:30:00,64.21,64.22,64.16,64.16,9600.0,48.155,48.1625,48.1175,48.1175,9600.0
2012-08-15 13:35:00,64.16,64.18,64.15,64.16,10600.0,48.1175,48.1325,48.11,48.1175,10600.0
2012-08-15 13:40:00,64.15,64.16,64.1,64.11,9000.0,48.11,48.1175,48.0725,48.08,9000.0
2012-08-15 13:45:00,64.1,64.11,64.06,64.06,14600.0,48.0725,48.08,48.0425,48.0425,14600.0
2012-08-15 13:50:00,64.06,64.16,64.05,64.16,11200.0,48.0425,48.1175,48.035,48.1175,11200.0
2012-08-15 13:55:00,64.16,64.2,64.14,64.15,7800.0,48.1175,48.1475,48.1025,48.11,7800.0
2012-08-15 14:00:00,64.13,64.14,64.09,64.11,11800.0,48.095,48.1025,48.065,48.08,11800.0
2012-08-15 14:05:00,64.11,64.16,64.1,64.15,8300.0,48.08,48.1175,48.0725,48.11,8300.0
2012-08-15 14:10:00,64.14,64.15,64.11,64.12,4300.0,48.1025,48.11,48.08,48.0875,4300.0
2012-08-15 14:15:00,64.11,64.19,64.11,64.17,5200.0,48.08,48.14,48.08,48.125,5200.0
2012-08-15 14:20:00,64.18,64.19,64.14,64.16,6200.0,48.1325,48.14,48.1025,48.1175,6200.0
2012-08-15 14:25:00,64.16,64.22,64.16,64.19,7100.0,48.1175,48.1625,48.1175,48.14,7100.0
2012-08-15 14:30:00,64.18,64.2,64.13,64.13,11400.0,48.1325,48.1475,48.095,48.095,11400.0
2012-08-15 14:35:00,64.14,64.16,64.13,64.16,9900.0,48.1025,48.1175,48.095,48.1175,9900.0
2012-08-15 14:40:00,64.15,64.24,64.14,64.24,7900.0,48.11,48.1775,48.1025,48.1775,7900.0
2012-08-15 14:45:00,64.24,64.3,64.24,64.3,13700.0,48.1775,48.2225,48.1775,48.2225,13700.0
2012-08-15 14:50:00,64.29,64.33,64.24,64.28,12400.0,48.215,48.245,48.1775,48.2075,12400.0
2012-08-15 14:55:00,64.28,64.3,64.26,64.29,24700.0,48.2075,48.2225,48.1925,48.215,24700.0
2012-08-15 15:00:00,64.28,64.29,64.25,64.25,21600.0,48.2075,48.215,48.185,48.185,21600.0
2012-08-15 15:05:00,64.25,64.29,64.25,64.27,8300.0,48.185,48.215,48.185,48.2,8300.0
2012-08-15 15:10:00,64.28,64.28,64.22,64.25,15500.0,48.2075,48.2075,48.1625,48.185,15500.0
2012-08-15 15:15:00,64.24,64.31,64.24,64.31,13100.0,48.1775,48.23,48.1775,48.23,13100.0
2012-08-15 15:20:00,64.3,64.31,64.28,64.31,12000.0,48.2225,48.23,48.2075,48.23,12000.0
2012-08-15 15:25:00,64.31,64.32,64.23,64.31,19100.0,48.23,48.2375,48.17,48.23,19100.0
2012-08-15 15:30:00,64.3,64.3,64.14,64.14,24000.0,48.2225,48.2225,48.1025,48.1025,24000.0
2012-08-15 15:35:00,64.16,64.19,64.08,64.08,21200.0,48.1175,48.14,48.0575,48.0575,21200.0
2012-08-15 15:40:00,64.08,64.17,64.07,64.14,25600.0,48.0575,48.125,48.05,48.1025,25600.0
2012-08-15 15:45:00,64.14,64.18,64.1,64.16,37000.0,48.1025,48.1325,48.0725,48.1175,37000.0
2012-08-15 15:50:00,64.16,64.17,64.1,64.16,24500.0,48.1175,48.125,48.0725,48.1175,24500.0
2012-08-15 15:55:00,64.16,64.24,64.12,64.16,189500.0,48.1175,48.1775,48.0875,48.1175,189500.0
2012-08-16 09:30:00,64.19,64.48,64.19,64.39,13800.0,48.14,48.3575,48.14,48.29,13800.0
2012-08-16 09:35:00,64.36,64.43,64.33,64.43,10600.0,48.2675,48.32,48.245,48.32,10600.0
2012-08-16 09:40:00,64.44,64.44,64.23,64.25,5600.0,48.3275,48.3275,48.17,48.185,5600.0
2012-08-16 09:45:00,64.25,64.29,64.22,64.29,5300.0,48.185,48.215,48.1625,48.215,5300.0
2012-08-16 09:50:00,64.27,64.31,64.24,64.27,4200.0,48.2,48.23,48.1775,48.2,4200.0
2012-08-16 09:55:00,64.25,64.27,64.21,64.25,5700.0,48.185,48.2,48.155,48.185,5700.0
2012-08-16 10:00:00,64.23,64.32,64.23,64.3,10100.0,48.17,48.2375,48.17,48.2225,10100.0
2012-08-16 10:05:00,64.3,64.43,64.28,64.43,12600.0,48.2225,48.32,48.2075,48.32,12600.0
2012-08-16 10:10:00,64.43,64.49,64.42,64.49,16700.0,48.32,48.365,48.3125,48.365,16700.0
2012-08-16 10:15:00,64.48,64.48,64.41,64.45,10600.0,48.3575,48.3575,48.305,48.335,10600.0
2012-08-16 10:20:00,64.44,64.52,64.43,64.51,11500.0,48.3275,48.3875,48.32,48.38,11500.0
2012-08-16 10:25:00,64.5,64.62,64.5,64.61,12200.0,48.3725,48.4625,48.3725,48.455,12200.0
2012-08-16 10:30:00,64.61,64.7,64.61,64.69,11200.0,48.455,48.5225,48.455,48.515,11200.0
2012-08-16 10:35:00,64.68,64.82,64.67,64.82,13700.0,48.5075,48.6125,48.5,48.6125,13700.0
2012-08-16 10:40:00,64.82,64.85,64.73,64.78,15000.0,48.6125,48.635,48.545,48.5825,15000.0
2012-08-16 10:45:00,64.78,64.78,64.7,64.7,12400.0,48.5825,48.5825,48.5225,48.5225,12400.0
2012-08-16 10:50:00,64.7,64.81,64.7,64.78,11200.0,48.5225,48.605,48.5225,48.5825,11200.0
2012-08-16 10:55:00,64.78,64.79,64.68,64.73,16500.0,48.5825,48.59,48.5075,48.545,16500.0
2012-08-16 11:00:00,64.72,64.73,64.66,64.67,49400.0,48.5375,48.545,48.4925,48.5,49400.0
2012-08-16 11:05:00,64.67,64.68,64.62,64.63,15500.0,48.5,48.5075,48.4625,48.47,15500.0
2012-08-16 11:10:00,64.62,64.67,64.62,64.64,16900.0,48.4625,48.5,48.4625,48.4775,16900.0
2012-08-16 11:15:00,64.67,64.7,64.66,64.68,12100.0,48.5,48.5225,48.4925,48.5075,12100.0
2012-08-16 11:20:00,64.67,64.68,64.65,64.67,7100.0,48.5,48.5075,48.485,48.5,7100.0
2012-08-16 11:25:00,64.67,64.74,64.67,64.74,8100.0,48.5,48.5525,48.5,48.5525,8100.0
2012-08-16 11:30:00,64.75,64.8,64.75,64.79,12400.0,48.56,48.5975,48.56,48.59,12400.0
2012-08-16 11:35:00,64.79,64.81,64.77,64.8,11400.0,48.59,48.605,48.575,48.5975,11400.0
2012-08-16 11:40:00,64.79,64.86,64.78,64.86,5800.0,48.59,48.6425,48.5825,48.6425,5800.0
2012-08-16 11:45:00,64.85,64.88,64.84,64.86,10300.0,48.635,48.6575,48.6275,48.6425,10300.0
2012-08-16 11:50:00,64.87,64.92,64.87,64.9,15300.0,48.65,48.6875,48.65,48.6725,15300.0
2012-08-16 11:55:00,64.91,64.91,64.89,64.9,7000.0,48.68,48.68,48.665,48.6725,7000.0
2012-08-16 12:00:00,64.9,64.9,64.86,64.86,7500.0,48.6725,48.6725,48.6425,48.6425,7500.0
2012-08-16 12:05:00,64.87,64.91,64.86,64.88,12800.0,48.65,48.68,48.6425,48.6575,12800.0
2012-08-16 12:10:00,64.89,64.91,64.88,64.91,5900.0,48.665,48.68,48.6575,48.68,5900.0
2012-08-16 12:15:00,64.92,64.92,64.88,64.89,8800.0,48.6875,48.6875,48.6575,48.665,8800.0
2012-08-16 12:20:00,64.89,64.9,64.87,64.87,8600.0,48.665,48.6725,48.65,48.65,8600.0
2012-08-16 12:25:00,64.87,64.88,64.86,64.86,11300.0,48.65,48.6575,48.6425,48.6425,11300.0
2012-08-16 12:30:00,64.85,64.86,64.8,64.81,16300.0,48.635,48.6425,48.5975,48.605,16300.0
2012-08-16 12:35:00,64.81,64.85,64.79,64.85,15100.0,48.605,48.635,48.59,48.635,15100.0
2012-08-16 12:40:00,64.85,64.89,64.85,64.88,5400.0,48.635,48.665,48.635,48.6575,5400.0
2012-08-16 12:45:00,64.88,64.89,64.86,64.86,5100.0,48.6575,48.665,48.6425,48.6425,5100.0
2012-08-16 12:50:00,64.85,64.9,64.85,64.9,5300.0,48.635,48.6725,48.635,48.6725,5300.0
2012-08-16 12:55:00,64.89,64.95,64.88,64.95,12500.0,48.665,48.71,48.6575,48.71,12500.0
2012-08-16 13:00:00,64.96,64.98,64.95,64.98,22900.0,48.7175,48.7325,48.71,48.7325,22900.0
2012-08-16 13:05:00,64.97,64.99,64.95,64.99,20200.0,48.725,48.74,48.71,48.74,20200.0
2012-08-16 13:10:00,65.0,65.03,64.98,65.0,33200.0,48.7475,48.77,48.7325,48.7475,33200.0
2012-08-16 13:15:00,65.01,65.05,64.96,65.04,15900.0,48.755,48.785,48.7175,48.7775,15900.0
2012-08-16 13:20:00,65.04,65.04,65.01,65.04,6400.0,48.7775,48.7775,48.755,48.7775,6400.0
2012-08-16 13:25:00,65.04,65.11,65.02,65.09,13100.0,48.7775,48.83,48.7625,48.815,13100.0
2012-08-16 13:30:00,65.09,65.1,65.06,65.08,9600.0,48.815,48.8225,48.7925,48.8075,9600.0
2012-08-16 13:35:00,65.08,65.12,65.08,65.12,7700.0,48.8075,48.8375,48.8075,48.8375,7700.0
2012-08-16 13:40:00,65.12,65.12,65.05,65.07,11100.0,48.8375,48.8375,48.785,48.8,11100.0
2012-08-16 13:45:00,65.07,65.13,65.07,65.13,17000.0,48.8,48.845,48.8,48.845,17000.0
2012-08-16 13:50:00,65.11,65.25,65.11,65.25,33500.0,48.83,48.935,48.83,48.935,33500.0
2012-08-16 13:55:00,65.25,65.3,65.22,65.29,29100.0,48.935,48.9725,48.9125,48.965,29100.0
2012-08-16 14:00:00,65.3,65.31,65.25,65.31,33200.0,48.9725,48.98,48.935,48.98,33200.0
2012-08-16 14:05:00,65.31,65.43,65.29,65.4,45900.0,48.98,49.07,48.965,49.0475,45900.0
2012-08-16 14:10:00,65.4,65.42,65.37,65.38,21300.0,49.0475,49.0625,49.025,49.0325,21300.0
2012-08-16 14:15:00,65.39,65.43,65.37,65.42,32700.0,49.04,49.07,49.025,49.0625,32700.0
2012-08-16 14:20:00,65.42,65.49,65.41,65.49,28300.0,49.0625,49.115,49.055,49.115,28300.0
2012-08-16 14:25:00,65.47,65.53,65.45,65.51,36200.0,49.1,49.145,49.085,49.13,36200.0
2012-08-16 14:30:00,65.51,65.71,65.5,65.67,51700.0,49.13,49.28,49.1225,49.25,51700.0
2012-08-16 14:35:00,65.67,65.68,65.6,65.61,24400.0,49.25,49.2575,49.1975,49.205,24400.0
2012-08-16 14:40:00,65.63,65.63,65.58,65.6,16200.0,49.22,49.22,49.1825,49.1975,16200.0
2012-08-16 14:45:00,65.61,65.62,65.55,65.56,14200.0,49.205,49.2125,49.16,49.1675,14200.0
2012-08-16 14:50:00,65.56,65.57,65.48,65.53,21500.0,49.1675,49.175,49.1075,49.145,21500.0
2012-08-16 14:55:00,65.53,65.55,65.46,65.46,27500.0,49.145,49.16,49.0925,49.0925,27500.0
2012-08-16 15:00:00,65.46,65.48,65.4,65.46,56000.0,49.0925,49.1075,49.0475,49.0925,56000.0
2012-08-16 15:05:00,65.45,65.46,65.42,65.42,10900.0,49.085,49.0925,49.0625,49.0625,10900.0
2012-08-16 15:10:00,65.42,65.44,65.38,65.42,22700.0,49.0625,49.0775,49.0325,49.0625,22700.0
2012-08-16 15:15:00,65.41,65.47,65.41,65.45,22800.0,49.055,49.1,49.055,49.085,22800.0
2012-08-16 15:20:00,65.44,65.45,65.38,65.41,28300.0,49.0775,49.085,49.0325,49.055,28300.0
2012-08-16 15:25:00,65.4,65.49,65.4,65.48,26500.0,49.0475,49.115,49.0475,49.1075,26500.0
2012-08-16 15:30:00,65.48,65.49,65.41,65.41,33500.0,49.1075,49.115,49.055,49.055,33500.0
2012-08-16 15:35:00,65.42,65.45,65.34,65.37,40200.0,49.0625,49.085,49.0025,49.025,40200.0
2012-08-16 15:40:00,65.35,65.37,65.3,65.34,52200.0,49.01,49.025,48.9725,49.0025,52200.0
2012-08-16 15:45:00,65.34,65.38,65.32,65.33,50200.0,49.0025,49.0325,48.9875,48.995,50200.0
2012-08-16 15:50:00,65.33,65.35,65.31,65.33,61500.0,48.995,49.01,48.98,48.995,61500.0
2012-08-16 15:55:00,65.34,65.36,65.3,65.36,88200.0,49.0025,49.0175,48.9725,49.0175,88200.0
2012-08-17 09:30:00,65.5,65.51,65.18,65.26,206400.0,49.1225,49.13,48.8825,48.9425,206400.0
2012-08-17 09:35:00,65.29,65.29,65.03,65.07,11300.0,48.965,48.965,48.77,48.8,11300.0
2012-08-17 09:40:00,65.05,65.05,64.81,64.82,12100.0,48.785,48.785,48.605,48.6125,12100.0
2012-08-17 09:45:00,64.8,64.95,64.7,64.9,19500.0,48.5975,48.71,48.5225,48.6725,19500.0
2012-08-17 09:50:00,64.85,64.88,64.71,64.77,18900.0,48.635,48.6575,48.53,48.575,18900.0
2012-08-17 09:55:00,64.81,64.94,64.77,64.84,15400.0,48.605,48.7025,48.575,48.6275,15400.0
2012-08-17 10:00:00,64.83,64.9,64.78,64.9,15600.0,48.62,48.6725,48.5825,48.6725,15600.0
2012-08-17 10:05:00,64.88,64.93,64.83,64.86,13000.0,48.6575,48.695,48.62,48.6425,13000.0
2012-08-17 10:10:00,64.89,64.89,64.83,64.86,16000.0,48.665,48.665,48.62,48.6425,16000.0
2012-08-17 10:15:00,64.84,64.96,64.83,64.94,15500.0,48.6275,48.7175,48.62,48.7025,15500.0
2012-08-17 10:20:00,64.93,64.96,64.84,64.85,11100.0,48.695,48.7175,48.6275,48.635,11100.0
2012-08-17 10:25:00,64.84,64.87,64.8,64.81,12100.0,48.6275,48.65,48.5975,48.605,12100.0
2012-08-17 10:30:00,64.81,64.82,64.79,64.8,10100.0,48.605,48.6125,48.59,48.5975,10100.0
2012-08-17 10:35:00,64.8,64.84,64.78,64.81,8300.0,48.5975,48.6275,48.5825,48.605,8300.0
2012-08-17 10:40:00,64.79,64.8,64.76,64.77,11000.0,48.59,48.5975,48.5675,48.575,11000.0
2012-08-17 10:45:00,64.76,64.79,64.75,64.77,8600.0,48.5675,48.59,48.56,48.575,8600.0
2012-08-17 10:50:00,64.77,64.9,64.77,64.9,13900.0,48.575,48.6725,48.575,48.6725,13900.0
2012-08-17 10:55:00,64.88,64.9,64.85,64.9,12400.0,48.6575,48.6725,48.635,48.6725,12400.0
2012-08-17 11:00:00,64.89,64.95,64.88,64.93,20500.0,48.665,48.71,48.6575,48.695,20500.0
2012-08-17 11:05:00,64.92,64.94,64.9,64.92,11600.0,48.6875,48.7025,48.6725,48.6875,11600.0
2012-08-17 11:10:00,64.92,64.95,64.91,64.93,12300.0,48.6875,48.71,48.68,48.695,12300.0
2012-08-17 11:15:00,64.93,64.98,64.91,64.94,17100.0,48.695,48.7325,48.68,48.7025,17100.0
2012-08-17 11:20:00,64.94,64.97,64.93,64.94,5900.0,48.7025,48.725,48.695,48.7025,5900.0
2012-08-17 11:25:00,64.95,65.02,64.95,64.98,24500.0,48.71,48.7625,48.71,48.7325,24500.0
2012-08-17 11:30:00,64.98,65.03,64.94,64.98,37700.0,48.7325,48.77,48.7025,48.7325,37700.0
2012-08-17 11:35:00,64.99,65.08,64.98,65.07,9400.0,48.74,48.8075,48.7325,48.8,9400.0
2012-08-17 11:40:00,65.08,65.12,65.07,65.12,8400.0,48.8075,48.8375,48.8,48.8375,8400.0
2012-08-17 11:45:00,65.11,65.13,65.09,65.13,9000.0,48.83,48.845,48.815,48.845,9000.0
2012-08-17 11:50:00,65.11,65.17,65.1,65.17,6600.0,48.83,48.875,48.8225,48.875,6600.0
2012-08-17 11:55:00,65.17,65.19,65.14,65.18,7600.0,48.875,48.89,48.8525,48.8825,7600.0
2012-08-17 12:00:00,65.16,65.18,65.13,65.16,5400.0,48.8675,48.8825,48.845,48.8675,5400.0
2012-08-17 12:05:00,65.15,65.15,65.1,65.14,11700.0,48.86,48.86,48.8225,48.8525,11700.0
2012-08-17 12:10:00,65.14,65.18,65.13,65.18,8000.0,48.8525,48.8825,48.845,48.8825,8000.0
2012-08-17 12:15:00,65.19,65.22,65.18,65.18,10000.0,48.89,48.9125,48.8825,48.8825,10000.0
2012-08-17 12:20:00,65.17,65.17,65.09,65.12,10900.0,48.875,48.875,48.815,48.8375,10900.0
2012-08-17 12:25:00,65.13,65.24,65.13,65.22,19900.0,48.845,48.9275,48.845,48.9125,19900.0
2012-08-17 12:30:00,65.21,65.23,65.2,65.23,16800.0,48.905,48.92,48.8975,48.92,16800.0
2012-08-17 12:35:00,65.22,65.22,65.16,65.18,8800.0,48.9125,48.9125,48.8675,48.8825,8800.0
2012-08-17 12:40:00,65.18,65.26,65.18,65.25,17300.0,48.8825,48.9425,48.8825,48.935,17300.0
2012-08-17 12:45:00,65.27,65.27,65.24,65.26,2800.0,48.95,48.95,48.9275,48.9425,2800.0
2012-08-17 12:50:00,65.25,65.25,65.21,65.21,9600.0,48.935,48.935,48.905,48.905,9600.0
2012-08-17 12:55:00,65.2,65.22,65.18,65.22,10600.0,48.8975,48.9125,48.8825,48.9125,10600.0
2012-08-17 13:00:00,65.2,65.26,65.2,65.24,10100.0,48.8975,48.9425,48.8975,48.9275,10100.0
2012-08-17 13:05:00,65.25,65.29,65.23,65.26,9100.0,48.935,48.965,48.92,48.9425,9100.0
2012-08-17 13:10:00,65.26,65.27,65.25,65.25,8700.0,48.9425,48.95,48.935,48.935,8700.0
2012-08-17 13:15:00,65.25,65.27,65.23,65.26,3900.0,48.935,48.95,48.92,48.9425,3900.0
2012-08-17 13:20:00,65.25,65.28,65.23,65.25,11600.0,48.935,48.9575,48.92,48.935,11600.0
2012-08-17 13:25:00,65.25,65.26,65.24,65.25,7800.0,48.935,48.9425,48.9275,48.935,7800.0
2012-08-17 13:30:00,65.25,65.26,65.23,65.26,19100.0,48.935,48.9425,48.92,48.9425,19100.0
2012-08-17 13:35:00,65.25,65.26,65.24,65.24,11400.0,48.935,48.9425,48.9275,48.9275,11400.0
2012-08-17 13:40:00,65.24,65.25,65.21,65.22,6900.0,48.9275,48.935,48.905,48.9125,6900.0
2012-08-17 13:45:00,65.22,65.25,65.19,65.19,12100.0,48.9125,48.935,48.89,48.89,12100.0
2012-08-17 13:50:00,65.19,65.24,65.18,65.21,8600.0,48.89,48.9275,48.8825,48.905,8600.0
2012-08-17 13:55:00,65.2,65.21,65.19,65.2,6000.0,48.8975,48.905,48.89,48.8975,6000.0
2012-08-17 14:00:00,65.2,65.2,65.16,65.17,11100.0,48.8975,48.8975,48.8675,48.875,11100.0
2012-08-17 14:05:00,65.18,65.2,65.15,65.16,12600.0,48.8825,48.8975,48.86,48.8675,12600.0
2012-08-17 14:10:00,65.15,65.21,65.15,65.18,11500.0,48.86,48.905,48.86,48.8825,11500.0
2012-08-17 14:15:00,65.17,65.19,65.17,65.19,6100.0,48.875,48.89,48.875,48.89,6100.0
2012-08-17 14:20:00,65.19,65.19,65.15,65.19,9700.0,48.89,48.89,48.86,48.89,9700.0
2012-08-17 14:25:00,65.18,65.4,65.17,65.34,70900.0,48.8825,49.0475,48.875,49.0025,70900.0
2012-08-17 14:30:00,65.35,65.5,65.33,65.49,66200.0,49.01,49.1225,48.995,49.115,66200.0
2012-08-17 14:35:00,65.5,65.55,65.49,65.53,47300.0,49.1225,49.16,49.115,49.145,47300.0
2012-08-17 14:40:00,65.55,65.61,65.54,65.6,37800.0,49.16,49.205,49.1525,49.1975,37800.0
2012-08-17 14:45:00,65.6,65.61,65.54,65.6,22700.0,49.1975,49.205,49.1525,49.1975,22700.0
2012-08-17 14:50:00,65.6,65.64,65.59,65.59,22300.0,49.1975,49.2275,49.19,49.19,22300.0
2012-08-17 14:55:00,65.59,65.6,65.52,65.55,40200.0,49.19,49.1975,49.1375,49.16,40200.0
2012-08-17 15:00:00,65.56,65.58,65.55,65.55,13600.0,49.1675,49.1825,49.16,49.16,13600.0
2012-08-17 15:05:00,65.55,65.67,65.53,65.64,37800.0,49.16,49.25,49.145,49.2275,37800.0
2012-08-17 15:10:00,65.64,65.66,65.64,65.64,15800.0,49.2275,49.2425,49.2275,49.2275,15800.0
2012-08-17 15:15:00,65.65,65.66,65.62,65.62,16600.0,49.235,49.2425,49.2125,49.2125,16600.0
2012-08-17 15:20:00,65.62,65.67,65.61,65.66,22100.0,49.2125,49.25,49.205,49.2425,22100.0
2012-08-17 15:25:00,65.65,65.68,65.63,65.65,23400.0,49.235,49.2575,49.22,49.235,23400.0
2012-08-17 15:30:00,65.66,65.7,65.64,65.69,44500.0,49.2425,49.2725,49.2275,49.265,44500.0
2012-08-17 15:35:00,65.7,65.71,65.65,65.65,23100.0,49.2725,49.28,49.235,49.235,23100.0
2012-08-17 15:40:00,65.63,65.65,65.63,65.64,21400.0,49.22,49.235,49.22,49.2275,21400.0
2012-08-17 15:45:00,65.64,65.65,65.57,65.61,27900.0,49.2275,49.235,49.175,49.205,27900.0
2012-08-17 15:50:00,65.6,65.75,65.58,65.74,66900.0,49.1975,49.3099,49.1825,49.3024,66900.0
2012-08-17 15:55:00,65.74,65.77,65.66,65.72,124600.0,49.3024,49.3249,49.2425,49.2874,124600.0
2012-08-20 09:30:00,65.45,65.64,65.35,65.52,27500.0,49.085,49.2275,49.01,49.1375,27500.0
2012-08-20 09:35:00,65.54,65.54,65.3,65.43,13000.0,49.1525,49.1525,48.9725,49.07,13000.0
2012-08-20 09:40:00,65.41,65.42,65.22,65.34,19000.0,49.055,49.0625,48.9125,49.0025,19000.0
2012-08-20 09:45:00,65.36,65.38,65.26,65.33,14000.0,49.0175,49.0325,48.9425,48.995,14000.0
2012-08-20 09:50:00,65.31,65.37,65.25,65.34,10300.0,48.98,49.025,48.935,49.0025,10300.0
2012-08-20 09:55:00,65.32,65.4,65.3,65.33,14800.0,48.9875,49.0475,48.9725,48.995,14800.0
2012-08-20 10:00:00,65.33,65.37,65.3,65.34,19700.0,48.995,49.025,48.9725,49.0025,19700.0
2012-08-20 10:05:00,65.35,65.44,65.3,65.44,20500.0,49.01,49.0775,48.9725,49.0775,20500.0
2012-08-20 10:10:00,65.46,65.5,65.4,65.44,10500.0,49.0925,49.1225,49.0475,49.0775,10500.0
2012-08-20 10:15:00,65.44,65.51,65.42,65.46,10400.0,49.0775,49.13,49.0625,49.0925,10400.0
2012-08-20 10:20:00,65.46,65.49,65.38,65.38,10900.0,49.0925,49.115,49.0325,49.0325,10900.0
2012-08-20 10:25:00,65.39,65.45,65.39,65.41,14100.0,49.04,49.085,49.04,49.055,14100.0
2012-08-20 10:30:00,65.41,65.48,65.4,65.46,13000.0,49.055,49.1075,49.0475,49.0925,13000.0
2012-08-20 10:35:00,65.47,65.53,65.47,65.52,7700.0,49.1,49.145,49.1,49.1375,7700.0
2012-08-20 10:40:00,65.52,65.55,65.47,65.55,7600.0,49.1375,49.16,49.1,49.16,7600.0
2012-08-20 10:45:00,65.57,65.66,65.57,65.65,7000.0,49.175,49.2425,49.175,49.235,7000.0
2012-08-20 10:50:00,65.66,65.7,65.65,65.69,5100.0,49.2425,49.2725,49.235,49.265,5100.0
2012-08-20 10:55:00,65.68,65.83,65.67,65.83,16800.0,49.2575,49.3699,49.25,49.3699,16800.0
2012-08-20 11:00:00,65.82,65.83,65.77,65.8,12300.0,49.3624,49.3699,49.3249,49.3474,12300.0
2012-08-20 11:05:00,65.79,65.83,65.78,65.81,24500.0,49.3399,49.3699,49.3324,49.3549,24500.0
2012-08-20 11:10:00,65.82,65.83,65.8,65.81,10200.0,49.3624,49.3699,49.3474,49.3549,10200.0
2012-08-20 11:15:00,65.81,65.85,65.8,65.83,3500.0,49.3549,49.3849,49.3474,49.3699,3500.0
2012-08-20 11:20:00,65.83,65.91,65.82,65.84,16900.0,49.3699,49.4299,49.3624,49.3774,16900.0
2012-08-20 11:25:00,65.84,65.87,65.83,65.84,16100.0,49.3774,49.3999,49.3699,49.3774,16100.0
2012-08-20 11:30:00,65.83,65.85,65.79,65.84,11000.0,49.3699,49.3849,49.3399,49.3774,11000.0
2012-08-20 11:35:00,65.82,65.93,65.8,65.93,16400.0,49.3624,49.4449,49.3474,49.4449,16400.0
2012-08-20 11:40:00,65.93,65.94,65.9,65.93,7500.0,49.4449,49.4524,49.4224,49.4449,7500.0
2012-08-20 11:45:00,65.93,65.95,65.89,65.92,14600.0,49.4449,49.4599,49.4149,49.4374,14600.0
2012-08-20 11:50:00,65.91,65.98,65.9,65.98,9400.0,49.4299,49.4824,49.4224,49.4824,9400.0
2012-08-20 11:55:00,65.98,66.07,65.98,66.04,16200.0,49.4824,49.5499,49.4824,49.5274,16200.0
2012-08-20 12:00:00,66.04,66.04,65.98,65.98,7000.0,49.5274,49.5274,49.4824,49.4824,7000.0
2012-08-20 12:05:00,65.99,66.02,65.99,65.99,7500.0,49.4899,49.5124,49.4899,49.4899,7500.0
2012-08-20 12:10:00,66.0,66.08,66.0,66.08,16000.0,49.4974,49.5574,49.4974,49.5574,16000.0
2012-08-20 12:15:00,66.08,66.16,66.08,66.11,14200.0,49.5574,49.6174,49.5574,49.5799,14200.0
2012-08-20 12:20:00,66.12,66.14,66.1,66.11,7700.0,49.5874,49.6024,49.5724,49.5799,7700.0
2012-08-20 12:25:00,66.1,66.16,66.09,66.13,8000.0,49.5724,49.6174,49.5649,49.5949,8000.0
2012-08-20 12:30:00,66.14,66.18,66.11,66.17,17700.0,49.6024,49.6324,49.5799,49.6249,17700.0
2012-08-20 12:35:00,66.15,66.16,66.13,66.16,8800.0,49.6099,49.6174,49.5949,49.6174,8800.0
2012-08-20 12:40:00,66.16,66.23,66.15,66.23,16800.0,49.6174,49.6699,49.6099,49.6699,16800.0
2012-08-20 12:45:00,66.23,66.26,66.16,66.17,21400.0,49.6699,49.6924,49.6174,49.6249,21400.0
2012-08-20 12:50:00,66.18,66.18,66.07,66.14,24400.0,49.6324,49.6324,49.5499,49.6024,24400.0
2012-08-20 12:55:00,66.13,66.19,66.11,66.18,13000.0,49.5949,49.6399,49.5799,49.6324,13000.0
2012-08-20 13:00:00,66.19,66.19,66.17,66.18,4800.0,49.6399,49.6399,49.6249,49.6324,4800.0
2012-08-20 13:05:00,66.18,66.2,66.16,66.17,18200.0,49.6324,49.6474,49.6174,49.6249,18200.0
2012-08-20 13:10:00,66.17,66.19,66.14,66.14,17200.0,49.6249,49.6399,49.6024,49.6024,17200.0
2012-08-20 13:15:00,66.14,66.18,66.12,66.15,43600.0,49.6024,49.6324,49.5874,49.6099,43600.0
2012-08-20 13:20:00,66.16,66.19,66.12,66.14,16600.0,49.6174,49.6399,49.5874,49.6024,16600.0
2012-08-20 13:25:00,66.14,66.15,66.12,66.14,8600.0,49.6024,49.6099,49.5874,49.6024,8600.0
2012-08-20 13:30:00,66.13,66.13,66.07,66.1,10600.0,49.5949,49.5949,49.5499,49.5724,10600.0
2012-08-20 13:35:00,66.07,66.08,66.0,66.01,8500.0,49.5499,49.5574,49.4974,49.5049,8500.0
2012-08-20 13:40:00,65.99,66.0,65.96,65.98,10400.0,49.4899,49.4974,49.4674,49.4824,10400.0
2012-08-20 13:45:00,65.98,66.01,65.95,65.95,5000.0,49.4824,49.5049,49.4599,49.4599,5000.0
2012-08-20 13:50:00,65.96,66.0,65.95,66.0,12900.0,49.4674,49.4974,49.4599,49.4974,12900.0
2012-08-20 13:55:00,66.0,66.01,65.98,66.0,8500.0,49.4974,49.5049,49.4824,49.4974,8500.0
2012-08-20 14:00:00,66.0,66.06,65.96,66.06,16200.0,49.4974,49.5424,49.4674,49.5424,16200.0
2012-08-20 14:05:00,66.06,66.11,66.03,66.08,13200.0,49.5424,49.5799,49.5199,49.5574,13200.0
2012-08-20 14:10:00,66.07,66.22,66.07,66.18,15300.0,49.5499,49.6624,49.5499,49.6324,15300.0
2012-08-20 14:15:00,66.17,66.18,66.15,66.17,8800.0,49.6249,49.6324,49.6099,49.6249,8800.0
2012-08-20 14:20:00,66.15,66.2,66.15,66.18,6500.0,49.6099,49.6474,49.6099,49.6324,6500.0
2012-08-20 14:25:00,66.18,66.21,66.16,66.21,9900.0,49.6324,49.6549,49.6174,49.6549,9900.0
2012-08-20 14:30:00,66.21,66.26,66.21,66.21,17400.0,49.6549,49.6924,49.6549,49.6549,17400.0
2012-08-20 14:35:00,66.2,66.21,66.14,66.19,13600.0,49.6474,49.6549,49.6024,49.6399,13600.0
2012-08-20 14:40:00,66.18,66.18,66.13,66.16,7300.0,49.6324,49.6324,49.5949,49.6174,7300.0
2012-08-20 14:45:00,66.14,66.16,66.07,66.09,10900.0,49.6024,49.6174,49.5499,49.5649,10900.0
2012-08-20 14:50:00,66.08,66.09,66.04,66.08,11500.0,49.5574,49.5649,49.5274,49.5574,11500.0
2012-08-20 14:55:00,66.08,66.11,66.06,66.08,12000.0,49.5574,49.5799,49.5424,49.5574,12000.0
2012-08-20 15:00:00,66.07,66.07,66.0,66.02,11000.0,49.5499,49.5499,49.4974,49.5124,11000.0
2012-08-20 15:05:00,66.0,66.03,66.0,66.03,6800.0,49.4974,49.5199,49.4974,49.5199,6800.0
2012-08-20 15:10:00,66.04,66.05,65.96,65.96,11800.0,49.5274,49.5349,49.4674,49.4674,11800.0
2012-08-20 15:15:00,65.97,66.02,65.96,66.02,17200.0,49.4749,49.5124,49.4674,49.5124,17200.0
2012-08-20 15:20:00,66.01,66.02,65.97,66.01,13800.0,49.5049,49.5124,49.4749,49.5049,13800.0
2012-08-20 15:25:00,66.01,66.04,66.01,66.03,15100.0,49.5049,49.5274,49.5049,49.5199,15100.0
2012-08-20 15:30:00,66.03,66.06,66.0,66.01,13500.0,49.5199,49.5424,49.4974,49.5049,13500.0
2012-08-20 15:35:00,66.0,66.07,66.0,66.02,22900.0,49.4974,49.5499,49.4974,49.5124,22900.0
2012-08-20 15:40:00,66.02,66.06,65.97,66.03,29200.0,49.5124,49.5424,49.4749,49.5199,29200.0
2012-08-20 15:45:00,66.02,66.11,66.0,66.11,28500.0,49.5124,49.5799,49.4974,49.5799,28500.0
2012-08-20 15:50:00,66.1,66.13,66.02,66.12,82400.0,49.5724,49.5949,49.5124,49.5874,82400.0
2012-08-20 15:55:00,66.12,66.12,66.07,66.12,90000.0,49.5874,49.5874,49.5499,49.5874,90000.0
2012-08-21 09:30:00,66.15,66.39,66.05,66.29,17600.0,49.6099,49.7899,49.5349,49.7149,17600.0
2012-08-21 09:35:00,66.35,66.4,66.15,66.16,6800.0,49.7599,49.7974,49.6099,49.6174,6800.0
2012-08-21 09:40:00,66.15,66.19,65.72,65.73,23200.0,49.6099,49.6399,49.2874,49.2949,23200.0
2012-08-21 09:45:00,65.77,65.94,65.73,65.9,4900.0,49.3249,49.4524,49.2949,49.4224,4900.0
2012-08-21 09:50:00,65.91,66.0,65.89,65.97,6500.0,49.4299,49.4974,49.4149,49.4749,6500.0
2012-08-21 09:55:00,66.0,66.17,65.96,66.16,8100.0,49.4974,49.6249,49.4674,49.6174,8100.0
2012-08-21 10:00:00,66.17,66.32,66.1,66.32,21000.0,49.6249,49.7374,49.5724,49.7374,21000.0
2012-08-21 10:05:00,66.32,66.37,66.29,66.3,7700.0,49.7374,49.7749,49.7149,49.7224,7700.0
2012-08-21 10:10:00,66.29,66.4,66.27,66.38,9200.0,49.7149,49.7974,49.6999,49.7824,9200.0
2012-08-21 10:15:00,66.4,66.4,66.32,66.38,9000.0,49.7974,49.7974,49.7374,49.7824,9000.0
2012-08-21 10:20:00,66.35,66.36,66.29,66.34,13600.0,49.7599,49.7674,49.7149,49.7524,13600.0
2012-08-21 10:25:00,66.33,66.33,66.29,66.3,9100.0,49.7449,49.7449,49.7149,49.7224,9100.0
2012-08-21 10:30:00,66.32,66.4,66.31,66.38,10200.0,49.7374,49.7974,49.7299,49.7824,10200.0
2012-08-21 10:35:00,66.39,66.48,66.37,66.47,11600.0,49.7899,49.8574,49.7749,49.8499,11600.0
2012-08-21 10:40:00,66.47,66.58,66.47,66.53,23200.0,49.8499,49.9324,49.8499,49.8949,23200.0
2012-08-21 10:45:00,66.54,66.55,66.51,66.52,5500.0,49.9024,49.9099,49.8799,49.8874,5500.0
2012-08-21 10:50:00,66.52,66.55,66.45,66.49,8700.0,49.8874,49.9099,49.8349,49.8649,8700.0
2012-08-21 10:55:00,66.49,66.52,66.46,66.47,12600.0,49.8649,49.8874,49.8424,49.8499,12600.0
2012-08-21 11:00:00,66.46,66.49,66.36,66.37,15400.0,49.8424,49.8649,49.7674,49.7749,15400.0
2012-08-21 11:05:00,66.36,66.43,66.31,66.37,18800.0,49.7674,49.8199,49.7299,49.7749,18800.0
2012-08-21 11:10:00,66.35,66.41,66.35,66.39,4700.0,49.7599,49.8049,49.7599,49.7899,4700.0
2012-08-21 11:15:00,66.39,66.51,66.39,66.49,9700.0,49.7899,49.8799,49.7899,49.8649,9700.0
2012-08-21 11:20:00,66.48,66.5,66.28,66.34,11600.0,49.8574,49.8724,49.7074,49.7524,11600.0
2012-08-21 11:25:00,66.33,66.41,66.28,66.32,16100.0,49.7449,49.8049,49.7074,49.7374,16100.0
2012-08-21 11:30:00,66.33,66.4,66.33,66.36,7100.0,49.7449,49.7974,49.7449,49.7674,7100.0
2012-08-21 11:35:00,66.34,66.36,66.27,66.27,7800.0,49.7524,49.7674,49.6999,49.6999,7800.0
2012-08-21 11:40:00,66.27,66.3,66.19,66.23,11100.0,49.6999,49.7224,49.6399,49.6699,11100.0
2012-08-21 11:45:00,66.21,66.3,66.21,66.27,6800.0,49.6549,49.7224,49.6549,49.6999,6800.0
2012-08-21 11:50:00,66.28,66.3,66.21,66.25,31600.0,49.7074,49.7224,49.6549,49.6849,31600.0
2012-08-21 11:55:00,66.26,66.34,66.23,66.31,48800.0,49.6924,49.7524,49.6699,49.7299,48800.0
2012-08-21 12:00:00,66.32,66.42,66.3,66.33,33500.0,49.7374,49.8124,49.7224,49.7449,33500.0
2012-08-21 12:05:00,66.32,66.46,66.31,66.46,18400.0,49.7374,49.8424,49.7299,49.8424,18400.0
2012-08-21 12:10:00,66.45,66.56,66.45,66.55,22100.0,49.8349,49.9174,49.8349,49.9099,22100.0
2012-08-21 12:15:00,66.55,66.56,66.51,66.53,20100.0,49.9099,49.9174,49.8799,49.8949,20100.0
2012-08-21 12:20:00,66.51,66.54,66.49,66.54,15200.0,49.8799,49.9024,49.8649,49.9024,15200.0
2012-08-21 12:25:00,66.52,66.53,66.45,66.5,16300.0,49.8874,49.8949,49.8349,49.8724,16300.0
2012-08-21 12:30:00,66.48,66.51,66.44,66.45,12600.0,49.8574,49.8799,49.8274,49.8349,12600.0
2012-08-21 12:35:00,66.43,66.53,66.43,66.53,14000.0,49.8199,49.8949,49.8199,49.8949,14000.0
2012-08-21 12:40:00,66.51,66.52,66.48,66.49,12800.0,49.8799,49.8874,49.8574,49.8649,12800.0
2012-08-21 12:45:00,66.5,66.53,66.46,66.5,18700.0,49.8724,49.8949,49.8424,49.8724,18700.0
2012-08-21 12:50:00,66.5,66.51,66.49,66.5,11000.0,49.8724,49.8799,49.8649,49.8724,11000.0
2012-08-21 12:55:00,66.49,66.53,66.49,66.53,10700.0,49.8649,49.8949,49.8649,49.8949,10700.0
2012-08-21 13:00:00,66.51,66.53,66.5,66.51,17100.0,49.8799,49.8949,49.8724,49.8799,17100.0
2012-08-21 13:05:00,66.51,66.52,66.47,66.48,8600.0,49.8799,49.8874,49.8499,49.8574,8600.0
2012-08-21 13:10:00,66.49,66.49,66.44,66.47,23000.0,49.8649,49.8649,49.8274,49.8499,23000.0
2012-08-21 13:15:00,66.47,66.5,66.46,66.47,13000.0,49.8499,49.8724,49.8424,49.8499,13000.0
2012-08-21 13:20:00,66.47,66.48,66.46,66.48,16000.0,49.8499,49.8574,49.8424,49.8574,16000.0
2012-08-21 13:25:00,66.47,66.48,66.44,66.46,14900.0,49.8499,49.8574,49.8274,49.8424,14900.0
2012-08-21 13:30:00,66.46,66.47,66.44,66.47,8700.0,49.8424,49.8499,49.8274,49.8499,8700.0
2012-08-21 13:35:00,66.46,66.54,66.46,66.5,32900.0,49.8424,49.9024,49.8424,49.8724,32900.0
2012-08-21 13:40:00,66.48,66.5,66.46,66.46,17400.0,49.8574,49.8724,49.8424,49.8424,17400.0
2012-08-21 13:45:00,66.44,66.47,66.36,66.38,20300.0,49.8274,49.8499,49.7674,49.7824,20300.0
2012-08-21 13:50:00,66.37,66.4,66.35,66.4,9000.0,49.7749,49.7974,49.7599,49.7974,9000.0
2012-08-21 13:55:00,66.4,66.54,66.4,66.54,19200.0,49.7974,49.9024,49.7974,49.9024,19200.0
2012-08-21 14:00:00,66.53,66.53,66.51,66.51,11600.0,49.8949,49.8949,49.8799,49.8799,11600.0
2012-08-21 14:05:00,66.51,66.55,66.5,66.51,17700.0,49.8799,49.9099,49.8724,49.8799,17700.0
2012-08-21 14:10:00,66.5,66.51,66.5,66.51,6900.0,49.8724,49.8799,49.8724,49.8799,6900.0
2012-08-21 14:15:00,66.51,66.54,66.49,66.5,19800.0,49.8799,49.9024,49.8649,49.8724,19800.0
2012-08-21 14:20:00,66.49,66.52,66.45,66.52,19000.0,49.8649,49.8874,49.8349,49.8874,19000.0
2012-08-21 14:25:00,66.52,66.53,66.46,66.47,19300.0,49.8874,49.8949,49.8424,49.8499,19300.0
2012-08-21 14:30:00,66.47,66.55,66.46,66.54,18400.0,49.8499,49.9099,49.8424,49.9024,18400.0
2012-08-21 14:35:00,66.53,66.54,66.45,66.48,30500.0,49.8949,49.9024,49.8349,49.8574,30500.0
2012-08-21 14:40:00,66.47,66.53,66.47,66.51,13100.0,49.8499,49.8949,49.8499,49.8799,13100.0
2012-08-21 14:45:00,66.5,66.55,66.5,66.53,17400.0,49.8724,49.9099,49.8724,49.8949,17400.0
2012-08-21 14:50:00,66.53,66.54,66.52,66.52,7400.0,49.8949,49.9024,49.8874,49.8874,7400.0
2012-08-21 14:55:00,66.52,66.55,66.52,66.54,11800.0,49.8874,49.9099,49.8874,49.9024,11800.0
2012-08-21 15:00:00,66.53,66.54,66.42,66.48,26200.0,49.8949,49.9024,49.8124,49.8574,26200.0
2012-08-21 15:05:00,66.47,66.5,66.45,66.45,19300.0,49.8499,49.8724,49.8349,49.8349,19300.0
2012-08-21 15:10:00,66.46,66.48,66.42,66.45,20600.0,49.8424,49.8574,49.8124,49.8349,20600.0
2012-08-21 15:15:00,66.44,66.45,66.33,66.37,25500.0,49.8274,49.8349,49.7449,49.7749,25500.0
2012-08-21 15:20:00,66.36,66.39,66.35,66.35,34600.0,49.7674,49.7899,49.7599,49.7599,34600.0
2012-08-21 15:25:00,66.35,66.4,66.3,66.4,33300.0,49.7599,49.7974,49.7224,49.7974,33300.0
2012-08-21 15:30:00,66.4,66.44,66.34,66.34,38600.0,49.7974,49.8274,49.7524,49.7524,38600.0
2012-08-21 15:35:00,66.34,66.43,66.33,66.42,31800.0,49.7524,49.8199,49.7449,49.8124,31800.0
2012-08-21 15:40:00,66.42,66.52,66.42,66.48,58300.0,49.8124,49.8874,49.8124,49.8574,58300.0
2012-08-21 15:45:00,66.47,66.55,66.43,66.52,65300.0,49.8499,49.9099,49.8199,49.8874,65300.0
2012-08-21 15:50:00,66.52,66.56,66.49,66.52,70400.0,49.8874,49.9174,49.8649,49.8874,70400.0
2012-08-21 15:55:00,66.52,66.54,66.48,66.53,132900.0,49.8874,49.9024,49.8574,49.8949,132900.0
2012-08-22 09:30:00,66.25,66.48,65.95,65.95,31400.0,49.6849,49.8574,49.4599,49.4599,31400.0
2012-08-22 09:35:00,65.98,66.05,65.9,65.96,19300.0,49.4824,49.5349,49.4224,49.4674,19300.0
2012-08-22 09:40:00,66.01,66.11,65.9,66.11,19500.0,49.5049,49.5799,49.4224,49.5799,19500.0
2012-08-22 09:45:00,66.12,66.3,66.12,66.22,12000.0,49.5874,49.7224,49.5874,49.6624,12000.0
2012-08-22 09:50:00,66.23,66.29,66.21,66.22,12300.0,49.6699,49.7149,49.6549,49.6624,12300.0
2012-08-22 09:55:00,66.21,66.21,66.1,66.1,14700.0,49.6549,49.6549,49.5724,49.5724,14700.0
2012-08-22 10:00:00,66.1,66.14,65.98,66.1,20500.0,49.5724,49.6024,49.4824,49.5724,20500.0
2012-08-22 10:05:00,66.08,66.16,66.04,66.12,18800.0,49.5574,49.6174,49.5274,49.5874,18800.0
2012-08-22 10:10:00,66.09,66.14,66.02,66.02,20600.0,49.5649,49.6024,49.5124,49.5124,20600.0
2012-08-22 10:15:00,66.01,66.01,65.85,65.97,16900.0,49.5049,49.5049,49.3849,49.4749,16900.0
2012-08-22 10:20:00,65.98,66.05,65.95,65.95,14900.0,49.4824,49.5349,49.4599,49.4599,14900.0
2012-08-22 10:25:00,65.97,66.0,65.95,65.99,18700.0,49.4749,49.4974,49.4599,49.4899,18700.0
2012-08-22 10:30:00,65.99,66.05,65.98,65.98,23500.0,49.4899,49.5349,49.4824,49.4824,23500.0
2012-08-22 10:35:00,65.98,66.03,65.97,65.98,13900.0,49.4824,49.5199,49.4749,49.4824,13900.0
2012-08-22 10:40:00,65.98,66.04,65.97,65.99,15900.0,49.4824,49.5274,49.4749,49.4899,15900.0
2012-08-22 10:45:00,65.98,66.02,65.93,65.95,21100.0,49.4824,49.5124,49.4449,49.4599,21100.0
2012-08-22 10:50:00,65.94,66.0,65.94,65.97,15000.0,49.4524,49.4974,49.4524,49.4749,15000.0
2012-08-22 10:55:00,65.98,66.02,65.97,66.0,15800.0,49.4824,49.5124,49.4749,49.4974,15800.0
2012-08-22 11:00:00,66.0,66.07,65.98,66.07,14100.0,49.4974,49.5499,49.4824,49.5499,14100.0
2012-08-22 11:05:00,66.08,66.11,66.05,66.07,10000.0,49.5574,49.5799,49.5349,49.5499,10000.0
2012-08-22 11:10:00,66.05,66.06,65.95,65.95,14700.0,49.5349,49.5424,49.4599,49.4599,14700.0
2012-08-22 11:15:00,65.95,66.04,65.94,66.0,16700.0,49.4599,49.5274,49.4524,49.4974,16700.0
2012-08-22 11:20:00,66.0,66.05,65.98,66.05,15700.0,49.4974,49.5349,49.4824,49.5349,15700.0
2012-08-22 11:25:00,66.05,66.13,66.05,66.12,10700.0,49.5349,49.5949,49.5349,49.5874,10700.0
2012-08-22 11:30:00,66.11,66.11,66.02,66.02,9000.0,49.5799,49.5799,49.5124,49.5124,9000.0
2012-08-22 11:35:00,66.03,66.09,66.02,66.08,11400.0,49.5199,49.5649,49.5124,49.5574,11400.0
2012-08-22 11:40:00,66.07,66.14,66.06,66.12,11400.0,49.5499,49.6024,49.5424,49.5874,11400.0
2012-08-22 11:45:00,66.12,66.12,66.06,66.06,6700.0,49.5874,49.5874,49.5424,49.5424,6700.0
2012-08-22 11:50:00,66.05,66.1,66.04,66.05,10400.0,49.5349,49.5724,49.5274,49.5349,10400.0
2012-08-22 11:55:00,66.05,66.07,66.03,66.04,9600.0,49.5349,49.5499,49.5199,49.5274,9600.0
2012-08-22 12:00:00,66.05,66.08,65.99,66.01,10900.0,49.5349,49.5574,49.4899,49.5049,10900.0
2012-08-22 12:05:00,66.01,66.03,65.96,66.01,10100.0,49.5049,49.5199,49.4674,49.5049,10100.0
2012-08-22 12:10:00,66.0,66.02,65.98,66.01,7300.0,49.4974,49.5124,49.4824,49.5049,7300.0
2012-08-22 12:15:00,66.0,66.06,65.99,66.05,10800.0,49.4974,49.5424,49.4899,49.5349,10800.0
2012-08-22 12:20:00,66.03,66.05,65.98,66.04,8800.0,49.5199,49.5349,49.4824,49.5274,8800.0
2012-08-22 12:25:00,66.04,66.08,66.02,66.06,14000.0,49.5274,49.5574,49.5124,49.5424,14000.0
2012-08-22 12:30:00,66.06,66.06,65.98,65.99,16900.0,49.5424,49.5424,49.4824,49.4899,16900.0
2012-08-22 12:35:00,65.99,66.06,65.99,66.06,17600.0,49.4899,49.5424,49.4899,49.5424,17600.0
2012-08-22 12:40:00,66.06,66.1,66.02,66.09,14300.0,49.5424,49.5724,49.5124,49.5649,14300.0
2012-08-22 12:45:00,66.09,66.09,66.05,66.07,7300.0,49.5649,49.5649,49.5349,49.5499,7300.0
2012-08-22 12:50:00,66.07,66.07,66.01,66.03,9700.0,49.5499,49.5499,49.5049,49.5199,9700.0
2012-08-22 12:55:00,66.04,66.06,66.03,66.04,11300.0,49.5274,49.5424,49.5199,49.5274,11300.0
2012-08-22 13:00:00,66.03,66.04,65.98,65.98,12400.0,49.5199,49.5274,49.4824,49.4824,12400.0
2012-08-22 13:05:00,65.98,65.98,65.94,65.96,17400.0,49.4824,49.4824,49.4524,49.4674,17400.0
2012-08-22 13:10:00,65.96,65.98,65.94,65.97,22800.0,49.4674,49.4824,49.4524,49.4749,22800.0
2012-08-22 13:15:00,65.98,65.99,65.9,65.99,25200.0,49.4824,49.4899,49.4224,49.4899,25200.0
2012-08-22 13:20:00,65.99,66.14,65.98,66.14,69100.0,49.4899,49.6024,49.4824,49.6024,69100.0
2012-08-22 13:25:00,66.15,66.17,66.03,66.04,12500.0,49.6099,49.6249,49.5199,49.5274,12500.0
2012-08-22 13:30:00,66.03,66.07,66.0,66.06,17800.0,49.5199,49.5499,49.4974,49.5424,17800.0
2012-08-22 13:35:00,66.06,66.1,66.06,66.09,12200.0,49.5424,49.5724,49.5424,49.5649,12200.0
2012-08-22 13:40:00,66.1,66.1,66.08,66.09,15100.0,49.5724,49.5724,49.5574,49.5649,15100.0
2012-08-22 13:45:00,66.09,66.11,66.05,66.05,14700.0,49.5649,49.5799,49.5349,49.5349,14700.0
2012-08-22 13:50:00,66.05,66.07,65.99,66.0,18400.0,49.5349,49.5499,49.4899,49.4974,18400.0
2012-08-22 13:55:00,66.0,66.03,65.98,66.02,29100.0,49.4974,49.5199,49.4824,49.5124,29100.0
2012-08-22 14:00:00,66.02,66.27,66.02,66.19,45700.0,49.5124,49.6999,49.5124,49.6399,45700.0
2012-08-22 14:05:00,66.2,66.26,66.08,66.09,23700.0,49.6474,49.6924,49.5574,49.5649,23700.0
2012-08-22 14:10:00,66.1,66.2,66.05,66.06,15000.0,49.5724,49.6474,49.5349,49.5424,15000.0
2012-08-22 14:15:00,66.06,66.12,66.0,66.04,17600.0,49.5424,49.5874,49.4974,49.5274,17600.0
2012-08-22 14:20:00,66.04,66.06,65.99,66.0,18100.0,49.5274,49.5424,49.4899,49.4974,18100.0
2012-08-22 14:25:00,66.0,66.11,65.99,66.07,30500.0,49.4974,49.5799,49.4899,49.5499,30500.0
2012-08-22 14:30:00,66.07,66.17,66.05,66.16,22200.0,49.5499,49.6249,49.5349,49.6174,22200.0
2012-08-22 14:35:00,66.17,66.23,66.11,66.22,14000.0,49.6249,49.6699,49.5799,49.6624,14000.0
2012-08-22 14:40:00,66.22,66.27,66.2,66.21,24500.0,49.6624,49.6999,49.6474,49.6549,24500.0
2012-08-22 14:45:00,66.21,66.31,66.21,66.23,18200.0,49.6549,49.7299,49.6549,49.6699,18200.0
2012-08-22 14:50:00,66.23,66.4,66.23,66.39,37800.0,49.6699,49.7974,49.6699,49.7899,37800.0
2012-08-22 14:55:00,66.4,66.41,66.34,66.37,20400.0,49.7974,49.8049,49.7524,49.7749,20400.0
2012-08-22 15:00:00,66.36,66.36,66.21,66.26,24400.0,49.7674,49.7674,49.6549,49.6924,24400.0
2012-08-22 15:05:00,66.26,66.33,66.24,66.33,15300.0,49.6924,49.7449,49.6774,49.7449,15300.0
2012-08-22 15:10:00,66.34,66.37,66.24,66.28,13000.0,49.7524,49.7749,49.6774,49.7074,13000.0
2012-08-22 15:15:00,66.27,66.31,66.17,66.19,14400.0,49.6999,49.7299,49.6249,49.6399,14400.0
2012-08-22 15:20:00,66.18,66.19,66.12,66.15,15400.0,49.6324,49.6399,49.5874,49.6099,15400.0
2012-08-22 15:25:00,66.16,66.24,66.16,66.21,19400.0,49.6174,49.6774,49.6174,49.6549,19400.0
2012-08-22 15:30:00,66.19,66.24,66.13,66.16,29200.0,49.6399,49.6774,49.5949,49.6174,29200.0
2012-08-22 15:35:00,66.16,66.22,66.1,66.2,30800.0,49.6174,49.6624,49.5724,49.6474,30800.0
2012-08-22 15:40:00,66.2,66.31,66.19,66.25,35100.0,49.6474,49.7299,49.6399,49.6849,35100.0
2012-08-22 15:45:00,66.25,66.28,66.17,66.28,62100.0,49.6849,49.7074,49.6249,49.7074,62100.0
2012-08-22 15:50:00,66.28,66.31,66.26,66.28,44500.0,49.7074,49.7299,49.6924,49.7074,44500.0
2012-08-22 15:55:00,66.29,66.37,66.21,66.3,166700.0,49.7149,49.7749,49.6549,49.7224,166700.0
2012-08-23 09:30:00,66.01,66.24,65.65,65.65,32500.0,49.5049,49.6774,49.235,49.235,32500.0
2012-08-23 09:35:00,65.61,65.63,65.41,65.49,39500.0,49.205,49.22,49.055,49.115,39500.0
2012-08-23 09:40:00,65.51,65.65,65.44,65.54,26400.0,49.13,49.235,49.0775,49.1525,26400.0
2012-08-23 09:45:00,65.58,65.66,65.5,65.58,21300.0,49.1825,49.2425,49.1225,49.1825,21300.0
2012-08-23 09:50:00,65.57,65.64,65.49,65.55,17600.0,49.175,49.2275,49.115,49.16,17600.0
2012-08-23 09:55:00,65.54,65.61,65.46,65.61,13300.0,49.1525,49.205,49.0925,49.205,13300.0
2012-08-23 10:00:00,65.62,65.7,65.59,65.63,12800.0,49.2125,49.2725,49.19,49.22,12800.0
2012-08-23 10:05:00,65.61,65.65,65.59,65.64,17900.0,49.205,49.235,49.19,49.2275,17900.0
2012-08-23 10:10:00,65.66,65.66,65.54,65.57,14900.0,49.2425,49.2425,49.1525,49.175,14900.0
2012-08-23 10:15:00,65.57,65.62,65.55,65.6,10900.0,49.175,49.2125,49.16,49.1975,10900.0
2012-08-23 10:20:00,65.59,65.72,65.59,65.71,7000.0,49.19,49.2874,49.19,49.28,7000.0
2012-08-23 10:25:00,65.7,65.75,65.69,65.75,9500.0,49.2725,49.3099,49.265,49.3099,9500.0
2012-08-23 10:30:00,65.73,65.82,65.69,65.77,12300.0,49.2949,49.3624,49.265,49.3249,12300.0
2012-08-23 10:35:00,65.76,65.79,65.76,65.76,4600.0,49.3174,49.3399,49.3174,49.3174,4600.0
2012-08-23 10:40:00,65.77,65.77,65.68,65.7,14500.0,49.3249,49.3249,49.2575,49.2725,14500.0
2012-08-23 10:45:00,65.7,65.85,65.7,65.83,17200.0,49.2725,49.3849,49.2725,49.3699,17200.0
2012-08-23 10:50:00,65.84,65.88,65.82,65.84,7800.0,49.3774,49.4074,49.3624,49.3774,7800.0
2012-08-23 10:55:00,65.84,65.84,65.77,65.79,8000.0,49.3774,49.3774,49.3249,49.3399,8000.0
2012-08-23 11:00:00,65.8,65.8,65.72,65.73,14500.0,49.3474,49.3474,49.2874,49.2949,14500.0
2012-08-23 11:05:00,65.73,65.82,65.7,65.82,8000.0,49.2949,49.3624,49.2725,49.3624,8000.0
2012-08-23 11:10:00,65.82,65.85,65.76,65.83,8900.0,49.3624,49.3849,49.3174,49.3699,8900.0
2012-08-23 11:15:00,65.84,65.87,65.75,65.75,9200.0,49.3774,49.3999,49.3099,49.3099,9200.0
2012-08-23 11:20:00,65.75,65.75,65.65,65.69,8200.0,49.3099,49.3099,49.235,49.265,8200.0
2012-08-23 11:25:00,65.7,65.77,65.69,65.74,15800.0,49.2725,49.3249,49.265,49.3024,15800.0
2012-08-23 11:30:00,65.72,65.73,65.62,65.63,7600.0,49.2874,49.2949,49.2125,49.22,7600.0
2012-08-23 11:35:00,65.63,65.69,65.63,65.63,6400.0,49.22,49.265,49.22,49.22,6400.0
2012-08-23 11:40:00,65.63,65.63,65.59,65.6,12400.0,49.22,49.22,49.19,49.1975,12400.0
2012-08-23 11:45:00,65.58,65.62,65.5,65.51,17600.0,49.1825,49.2125,49.1225,49.13,17600.0
2012-08-23 11:50:00,65.51,65.54,65.49,65.54,8900.0,49.13,49.1525,49.115,49.1525,8900.0
2012-08-23 11:55:00,65.54,65.62,65.54,65.59,8400.0,49.1525,49.2125,49.1525,49.19,8400.0
2012-08-23 12:00:00,65.58,65.6,65.51,65.59,17100.0,49.1825,49.1975,49.13,49.19,17100.0
2012-08-23 12:05:00,65.6,65.71,65.58,65.67,18400.0,49.1975,49.28,49.1825,49.25,18400.0
2012-08-23 12:10:00,65.67,65.67,65.55,65.56,11400.0,49.25,49.25,49.16,49.1675,11400.0
2012-08-23 12:15:00,65.55,65.63,65.53,65.63,14700.0,49.16,49.22,49.145,49.22,14700.0
2012-08-23 12:20:00,65.63,65.63,65.57,65.6,11500.0,49.22,49.22,49.175,49.1975,11500.0
2012-08-23 12:25:00,65.61,65.64,65.61,65.64,5600.0,49.205,49.2275,49.205,49.2275,5600.0
2012-08-23 12:30:00,65.64,65.68,65.61,65.67,32000.0,49.2275,49.2575,49.205,49.25,32000.0
2012-08-23 12:35:00,65.67,65.68,65.58,65.59,13500.0,49.25,49.2575,49.1825,49.19,13500.0
2012-08-23 12:40:00,65.6,65.69,65.6,65.66,6700.0,49.1975,49.265,49.1975,49.2425,6700.0
2012-08-23 12:45:00,65.66,65.67,65.6,65.61,5100.0,49.2425,49.25,49.1975,49.205,5100.0
2012-08-23 12:50:00,65.61,65.61,65.55,65.57,12100.0,49.205,49.205,49.16,49.175,12100.0
2012-08-23 12:55:00,65.54,65.54,65.5,65.5,6300.0,49.1525,49.1525,49.1225,49.1225,6300.0
2012-08-23 13:00:00,65.51,65.61,65.48,65.59,24500.0,49.13,49.205,49.1075,49.19,24500.0
2012-08-23 13:05:00,65.59,65.59,65.56,65.57,4500.0,49.19,49.19,49.1675,49.175,4500.0
2012-08-23 13:10:00,65.57,65.58,65.46,65.49,21400.0,49.175,49.1825,49.0925,49.115,21400.0
2012-08-23 13:15:00,65.49,65.54,65.49,65.51,18500.0,49.115,49.1525,49.115,49.13,18500.0
2012-08-23 13:20:00,65.5,65.52,65.48,65.5,15800.0,49.1225,49.1375,49.1075,49.1225,15800.0
2012-08-23 13:25:00,65.49,65.53,65.46,65.51,21300.0,49.115,49.145,49.0925,49.13,21300.0
2012-08-23 13:30:00,65.5,65.63,65.5,65.63,17800.0,49.1225,49.22,49.1225,49.22,17800.0
2012-08-23 13:35:00,65.63,65.63,65.57,65.6,33500.0,49.22,49.22,49.175,49.1975,33500.0
2012-08-23 13:40:00,65.6,65.6,65.57,65.59,6700.0,49.1975,49.1975,49.175,49.19,6700.0
2012-08-23 13:45:00,65.58,65.6,65.58,65.59,3900.0,49.1825,49.1975,49.1825,49.19,3900.0
2012-08-23 13:50:00,65.6,65.69,65.57,65.68,9900.0,49.1975,49.265,49.175,49.2575,9900.0
2012-08-23 13:55:00,65.68,65.68,65.59,65.6,12600.0,49.2575,49.2575,49.19,49.1975,12600.0
2012-08-23 14:00:00,65.59,65.65,65.57,65.64,13200.0,49.19,49.235,49.175,49.2275,13200.0
2012-08-23 14:05:00,65.65,65.71,65.64,65.71,6800.0,49.235,49.28,49.2275,49.28,6800.0
2012-08-23 14:10:00,65.7,65.75,65.7,65.7,9000.0,49.2725,49.3099,49.2725,49.2725,9000.0
2012-08-23 14:15:00,65.7,65.71,65.65,65.65,8300.0,49.2725,49.28,49.235,49.235,8300.0
2012-08-23 14:20:00,65.66,65.67,65.61,65.62,9000.0,49.2425,49.25,49.205,49.2125,9000.0
2012-08-23 14:25:00,65.63,65.69,65.61,65.62,5800.0,49.22,49.265,49.205,49.2125,5800.0
2012-08-23 14:30:00,65.61,65.63,65.58,65.63,8400.0,49.205,49.22,49.1825,49.22,8400.0
2012-08-23 14:35:00,65.63,65.67,65.61,65.65,7300.0,49.22,49.25,49.205,49.235,7300.0
2012-08-23 14:40:00,65.66,65.75,65.66,65.75,8100.0,49.2425,49.3099,49.2425,49.3099,8100.0
2012-08-23 14:45:00,65.77,65.8,65.73,65.78,16100.0,49.3249,49.3474,49.2949,49.3324,16100.0
2012-08-23 14:50:00,65.79,65.79,65.7,65.7,14900.0,49.3399,49.3399,49.2725,49.2725,14900.0
2012-08-23 14:55:00,65.7,65.72,65.64,65.67,11400.0,49.2725,49.2874,49.2275,49.25,11400.0
2012-08-23 15:00:00,65.65,65.68,65.64,65.65,6700.0,49.235,49.2575,49.2275,49.235,6700.0
2012-08-23 15:05:00,65.66,65.7,65.66,65.69,11200.0,49.2425,49.2725,49.2425,49.265,11200.0
2012-08-23 15:10:00,65.71,65.73,65.65,65.66,19200.0,49.28,49.2949,49.235,49.2425,19200.0
2012-08-23 15:15:00,65.66,65.71,65.66,65.68,9000.0,49.2425,49.28,49.2425,49.2575,9000.0
2012-08-23 15:20:00,65.69,65.69,65.52,65.54,18100.0,49.265,49.265,49.1375,49.1525,18100.0
2012-08-23 15:25:00,65.56,65.62,65.55,65.62,17400.0,49.1675,49.2125,49.16,49.2125,17400.0
2012-08-23 15:30:00,65.61,65.63,65.56,65.63,20000.0,49.205,49.22,49.1675,49.22,20000.0
2012-08-23 15:35:00,65.63,65.73,65.62,65.71,24300.0,49.22,49.2949,49.2125,49.28,24300.0
2012-08-23 15:40:00,65.7,65.77,65.7,65.73,21300.0,49.2725,49.3249,49.2725,49.2949,21300.0
2012-08-23 15:45:00,65.73,65.75,65.64,65.65,42100.0,49.2949,49.3099,49.2275,49.235,42100.0
2012-08-23 15:50:00,65.64,65.7,65.57,65.65,34900.0,49.2275,49.2725,49.175,49.235,34900.0
2012-08-23 15:55:00,65.65,65.71,65.55,65.66,206400.0,49.235,49.28,49.16,49.2425,206400.0
2012-08-24 09:30:00,65.43,65.54,65.33,65.44,23800.0,49.07,49.1525,48.995,49.0775,23800.0
2012-08-24 09:35:00,65.47,65.84,65.47,65.72,13800.0,49.1,49.3774,49.1,49.2874,13800.0
2012-08-24 09:40:00,65.73,65.77,65.65,65.67,12200.0,49.2949,49.3249,49.235,49.25,12200.0
2012-08-24 09:45:00,65.68,65.73,65.58,65.58,11500.0,49.2575,49.2949,49.1825,49.1825,11500.0
2012-08-24 09:50:00,65.58,65.58,65.39,65.43,11400.0,49.1825,49.1825,49.04,49.07,11400.0
2012-08-24 09:55:00,65.43,65.43,65.27,65.27,25300.0,49.07,49.07,48.95,48.95,25300.0
2012-08-24 10:00:00,65.27,65.36,65.24,65.27,14700.0,48.95,49.0175,48.9275,48.95,14700.0
2012-08-24 10:05:00,65.29,65.3,65.24,65.27,11600.0,48.965,48.9725,48.9275,48.95,11600.0
2012-08-24 10:10:00,65.26,65.37,65.23,65.31,30500.0,48.9425,49.025,48.92,48.98,30500.0
2012-08-24 10:15:00,65.31,65.32,65.21,65.26,7300.0,48.98,48.9875,48.905,48.9425,7300.0
2012-08-24 10:20:00,65.25,65.26,65.17,65.18,41100.0,48.935,48.9425,48.875,48.8825,41100.0
2012-08-24 10:25:00,65.2,65.24,65.15,65.16,11600.0,48.8975,48.9275,48.86,48.8675,11600.0
2012-08-24 10:30:00,65.16,65.28,65.12,65.28,12800.0,48.8675,48.9575,48.8375,48.9575,12800.0
2012-08-24 10:35:00,65.25,65.36,65.18,65.36,26700.0,48.935,49.0175,48.8825,49.0175,26700.0
2012-08-24 10:40:00,65.37,65.42,65.31,65.37,19800.0,49.025,49.0625,48.98,49.025,19800.0
2012-08-24 10:45:00,65.4,65.52,65.38,65.4,9300.0,49.0475,49.1375,49.0325,49.0475,9300.0
2012-08-24 10:50:00,65.38,65.43,65.35,65.41,6500.0,49.0325,49.07,49.01,49.055,6500.0
2012-08-24 10:55:00,65.43,65.46,65.36,65.36,9100.0,49.07,49.0925,49.0175,49.0175,9100.0
2012-08-24 11:00:00,65.38,65.5,65.36,65.5,5300.0,49.0325,49.1225,49.0175,49.1225,5300.0
2012-08-24 11:05:00,65.52,65.6,65.5,65.55,5700.0,49.1375,49.1975,49.1225,49.16,5700.0
2012-08-24 11:10:00,65.56,65.58,65.53,65.56,6500.0,49.1675,49.1825,49.145,49.1675,6500.0
2012-08-24 11:15:00,65.56,65.83,65.55,65.79,19400.0,49.1675,49.3699,49.16,49.3399,19400.0
2012-08-24 11:20:00,65.79,65.8,65.65,65.65,10900.0,49.3399,49.3474,49.235,49.235,10900.0
2012-08-24 11:25:00,65.66,65.69,65.62,65.66,14700.0,49.2425,49.265,49.2125,49.2425,14700.0
2012-08-24 11:30:00,65.66,65.77,65.64,65.74,12000.0,49.2425,49.3249,49.2275,49.3024,12000.0
2012-08-24 11:35:00,65.72,65.74,65.67,65.74,12100.0,49.2874,49.3024,49.25,49.3024,12100.0
2012-08-24 11:40:00,65.73,65.76,65.71,65.74,6800.0,49.2949,49.3174,49.28,49.3024,6800.0
2012-08-24 11:45:00,65.74,65.81,65.7,65.75,11300.0,49.3024,49.3549,49.2725,49.3099,11300.0
2012-08-24 11:50:00,65.75,65.77,65.7,65.72,6500.0,49.3099,49.3249,49.2725,49.2874,6500.0
2012-08-24 11:55:00,65.72,65.73,65.69,65.69,5900.0,49.2874,49.2949,49.265,49.265,5900.0
2012-08-24 12:00:00,65.7,65.74,65.68,65.73,7500.0,49.2725,49.3024,49.2575,49.2949,7500.0
2012-08-24 12:05:00,65.74,65.81,65.74,65.8,10500.0,49.3024,49.3549,49.3024,49.3474,10500.0
2012-08-24 12:10:00,65.8,65.83,65.78,65.82,7900.0,49.3474,49.3699,49.3324,49.3624,7900.0
2012-08-24 12:15:00,65.83,65.85,65.75,65.77,17400.0,49.3699,49.3849,49.3099,49.3249,17400.0
2012-08-24 12:20:00,65.77,65.87,65.77,65.84,25100.0,49.3249,49.3999,49.3249,49.3774,25100.0
2012-08-24 12:25:00,65.85,65.86,65.83,65.84,2900.0,49.3849,49.3924,49.3699,49.3774,2900.0
2012-08-24 12:30:00,65.86,65.87,65.83,65.86,6800.0,49.3924,49.3999,49.3699,49.3924,6800.0
2012-08-24 12:35:00,65.86,65.87,65.81,65.81,4400.0,49.3924,49.3999,49.3549,49.3549,4400.0
2012-08-24 12:40:00,65.83,65.84,65.8,65.84,8500.0,49.3699,49.3774,49.3474,49.3774,8500.0
2012-08-24 12:45:00,65.83,65.9,65.83,65.86,6500.0,49.3699,49.4224,49.3699,49.3924,6500.0
2012-08-24 12:50:00,65.85,65.9,65.85,65.87,11600.0,49.3849,49.4224,49.3849,49.3999,11600.0
2012-08-24 12:55:00,65.87,65.88,65.85,65.86,3300.0,49.3999,49.4074,49.3849,49.3924,3300.0
2012-08-24 13:00:00,65.85,65.9,65.84,65.9,5400.0,49.3849,49.4224,49.3774,49.4224,5400.0
2012-08-24 13:05:00,65.91,65.94,65.9,65.94,8700.0,49.4299,49.4524,49.4224,49.4524,8700.0
2012-08-24 13:10:00,65.93,65.93,65.85,65.85,8600.0,49.4449,49.4449,49.3849,49.3849,8600.0
2012-08-24 13:15:00,65.85,65.86,65.83,65.84,4300.0,49.3849,49.3924,49.3699,49.3774,4300.0
2012-08-24 13:20:00,65.84,65.84,65.79,65.81,10500.0,49.3774,49.3774,49.3399,49.3549,10500.0
2012-08-24 13:25:00,65.81,65.81,65.8,65.8,1900.0,49.3549,49.3549,49.3474,49.3474,1900.0
2012-08-24 13:30:00,65.8,65.88,65.8,65.86,11700.0,49.3474,49.4074,49.3474,49.3924,11700.0
2012-08-24 13:35:00,65.87,65.89,65.86,65.88,6500.0,49.3999,49.4149,49.3924,49.4074,6500.0
2012-08-24 13:40:00,65.89,65.98,65.88,65.96,11200.0,49.4149,49.4824,49.4074,49.4674,11200.0
2012-08-24 13:45:00,65.97,66.04,65.97,66.0,9600.0,49.4749,49.5274,49.4749,49.4974,9600.0
2012-08-24 13:50:00,66.01,66.05,66.01,66.04,18000.0,49.5049,49.5349,49.5049,49.5274,18000.0
2012-08-24 13:55:00,66.04,66.04,65.95,66.0,12000.0,49.5274,49.5274,49.4599,49.4974,12000.0
2012-08-24 14:00:00,65.99,66.05,65.99,66.03,20200.0,49.4899,49.5349,49.4899,49.5199,20200.0
2012-08-24 14:05:00,66.02,66.06,66.01,66.04,13600.0,49.5124,49.5424,49.5049,49.5274,13600.0
2012-08-24 14:10:00,66.05,66.05,65.99,66.01,16600.0,49.5349,49.5349,49.4899,49.5049,16600.0
2012-08-24 14:15:00,66.01,66.03,66.0,66.0,10300.0,49.5049,49.5199,49.4974,49.4974,10300.0
2012-08-24 14:20:00,65.99,66.04,65.97,66.01,8100.0,49.4899,49.5274,49.4749,49.5049,8100.0
2012-08-24 14:25:00,66.01,66.04,65.98,66.03,9200.0,49.5049,49.5274,49.4824,49.5199,9200.0
2012-08-24 14:30:00,66.04,66.04,66.01,66.01,8000.0,49.5274,49.5274,49.5049,49.5049,8000.0
2012-08-24 14:35:00,66.01,66.02,65.92,65.93,5300.0,49.5049,49.5124,49.4374,49.4449,5300.0
2012-08-24 14:40:00,65.93,65.97,65.91,65.96,21400.0,49.4449,49.4749,49.4299,49.4674,21400.0
2012-08-24 14:45:00,65.95,65.98,65.93,65.93,23100.0,49.4599,49.4824,49.4449,49.4449,23100.0
2012-08-24 14:50:00,65.94,65.94,65.9,65.91,14100.0,49.4524,49.4524,49.4224,49.4299,14100.0
2012-08-24 14:55:00,65.91,65.99,65.91,65.98,23700.0,49.4299,49.4899,49.4299,49.4824,23700.0
2012-08-24 15:00:00,65.98,66.01,65.95,65.98,28500.0,49.4824,49.5049,49.4599,49.4824,28500.0
2012-08-24 15:05:00,65.99,65.99,65.92,65.92,11600.0,49.4899,49.4899,49.4374,49.4374,11600.0
2012-08-24 15:10:00,65.91,65.98,65.91,65.97,11600.0,49.4299,49.4824,49.4299,49.4749,11600.0
2012-08-24 15:15:00,65.97,66.02,65.94,66.01,20200.0,49.4749,49.5124,49.4524,49.5049,20200.0
2012-08-24 15:20:00,66.01,66.02,65.96,65.96,14700.0,49.5049,49.5124,49.4674,49.4674,14700.0
2012-08-24 15:25:00,65.97,66.02,65.96,66.01,16700.0,49.4749,49.5124,49.4674,49.5049,16700.0
2012-08-24 15:30:00,66.01,66.02,65.98,66.01,24100.0,49.5049,49.5124,49.4824,49.5049,24100.0
2012-08-24 15:35:00,66.0,66.03,65.98,66.01,28200.0,49.4974,49.5199,49.4824,49.5049,28200.0
2012-08-24 15:40:00,66.03,66.07,65.99,66.05,19700.0,49.5199,49.5499,49.4899,49.5349,19700.0
2012-08-24 15:45:00,66.05,66.16,66.05,66.07,25900.0,49.5349,49.6174,49.5349,49.5499,25900.0
2012-08-24 15:50:00,66.06,66.07,65.98,66.03,43800.0,49.5424,49.5499,49.4824,49.5199,43800.0
2012-08-24 15:55:00,66.03,66.08,65.99,66.08,96200.0,49.5199,49.5574,49.4899,49.5574,96200.0
2012-08-27 09:30:00,66.25,66.36,66.07,66.36,20600.0,49.6849,49.7674,49.5499,49.7674,20600.0
2012-08-27 09:35:00,66.33,66.39,66.23,66.32,27700.0,49.7449,49.7899,49.6699,49.7374,27700.0
2012-08-27 09:40:00,66.33,66.35,66.17,66.21,42600.0,49.7449,49.7599,49.6249,49.6549,42600.0
2012-08-27 09:45:00,66.2,66.3,66.2,66.26,17500.0,49.6474,49.7224,49.6474,49.6924,17500.0
2012-08-27 09:50:00,66.26,66.34,66.24,66.28,31400.0,49.6924,49.7524,49.6774,49.7074,31400.0
2012-08-27 09:55:00,66.28,66.34,66.28,66.3,19500.0,49.7074,49.7524,49.7074,49.7224,19500.0
2012-08-27 10:00:00,66.28,66.32,66.19,66.22,10600.0,49.7074,49.7374,49.6399,49.6624,10600.0
2012-08-27 10:05:00,66.22,66.24,66.15,66.22,12000.0,49.6624,49.6774,49.6099,49.6624,12000.0
2012-08-27 10:10:00,66.23,66.26,66.17,66.22,17100.0,49.6699,49.6924,49.6249,49.6624,17100.0
2012-08-27 10:15:00,66.23,66.27,66.17,66.21,10900.0,49.6699,49.6999,49.6249,49.6549,10900.0
2012-08-27 10:20:00,66.18,66.2,66.14,66.18,7500.0,49.6324,49.6474,49.6024,49.6324,7500.0
2012-08-27 10:25:00,66.18,66.22,66.06,66.22,14700.0,49.6324,49.6624,49.5424,49.6624,14700.0
2012-08-27 10:30:00,66.21,66.21,66.12,66.12,9200.0,49.6549,49.6549,49.5874,49.5874,9200.0
2012-08-27 10:35:00,66.12,66.16,66.09,66.1,6900.0,49.5874,49.6174,49.5649,49.5724,6900.0
2012-08-27 10:40:00,66.1,66.13,66.07,66.13,10500.0,49.5724,49.5949,49.5499,49.5949,10500.0
2012-08-27 10:45:00,66.13,66.13,66.0,66.04,8500.0,49.5949,49.5949,49.4974,49.5274,8500.0
2012-08-27 10:50:00,66.04,66.09,65.97,65.98,8300.0,49.5274,49.5649,49.4749,49.4824,8300.0
2012-08-27 10:55:00,65.97,66.02,65.94,66.02,10200.0,49.4749,49.5124,49.4524,49.5124,10200.0
2012-08-27 11:00:00,66.01,66.02,65.96,66.0,10000.0,49.5049,49.5124,49.4674,49.4974,10000.0
2012-08-27 11:05:00,66.01,66.13,66.01,66.1,8700.0,49.5049,49.5949,49.5049,49.5724,8700.0
2012-08-27 11:10:00,66.11,66.11,66.04,66.07,9400.0,49.5799,49.5799,49.5274,49.5499,9400.0
2012-08-27 11:15:00,66.08,66.18,66.08,66.18,8700.0,49.5574,49.6324,49.5574,49.6324,8700.0
2012-08-27 11:20:00,66.17,66.18,66.07,66.11,9300.0,49.6249,49.6324,49.5499,49.5799,9300.0
2012-08-27 11:25:00,66.13,66.15,66.1,66.12,6100.0,49.5949,49.6099,49.5724,49.5874,6100.0
2012-08-27 11:30:00,66.13,66.18,66.07,66.07,6400.0,49.5949,49.6324,49.5499,49.5499,6400.0
2012-08-27 11:35:00,66.07,66.13,66.06,66.08,11400.0,49.5499,49.5949,49.5424,49.5574,11400.0
2012-08-27 11:40:00,66.08,66.08,66.05,66.05,6700.0,49.5574,49.5574,49.5349,49.5349,6700.0
2012-08-27 11:45:00,66.06,66.09,66.05,66.09,8200.0,49.5424,49.5649,49.5349,49.5649,8200.0
2012-08-27 11:50:00,66.09,66.09,66.04,66.07,7000.0,49.5649,49.5649,49.5274,49.5499,7000.0
2012-08-27 11:55:00,66.08,66.08,66.03,66.06,5800.0,49.5574,49.5574,49.5199,49.5424,5800.0
2012-08-27 12:00:00,66.05,66.1,66.04,66.04,7900.0,49.5349,49.5724,49.5274,49.5274,7900.0
2012-08-27 12:05:00,66.04,66.09,66.04,66.09,7500.0,49.5274,49.5649,49.5274,49.5649,7500.0
2012-08-27 12:10:00,66.09,66.11,66.05,66.1,7900.0,49.5649,49.5799,49.5349,49.5724,7900.0
2012-08-27 12:15:00,66.11,66.13,66.09,66.1,6000.0,49.5799,49.5949,49.5649,49.5724,6000.0
2012-08-27 12:20:00,66.09,66.12,66.06,66.06,4500.0,49.5649,49.5874,49.5424,49.5424,4500.0
2012-08-27 12:25:00,66.06,66.06,65.97,65.97,26400.0,49.5424,49.5424,49.4749,49.4749,26400.0
2012-08-27 12:30:00,65.97,66.0,65.94,65.98,14800.0,49.4749,49.4974,49.4524,49.4824,14800.0
2012-08-27 12:35:00,65.99,66.02,65.98,65.98,9700.0,49.4899,49.5124,49.4824,49.4824,9700.0
2012-08-27 12:40:00,66.0,66.01,65.96,66.0,9100.0,49.4974,49.5049,49.4674,49.4974,9100.0
2012-08-27 12:45:00,66.01,66.04,66.0,66.03,8700.0,49.5049,49.5274,49.4974,49.5199,8700.0
2012-08-27 12:50:00,66.02,66.02,66.0,66.0,4800.0,49.5124,49.5124,49.4974,49.4974,4800.0
2012-08-27 12:55:00,66.0,66.03,66.0,66.02,10100.0,49.4974,49.5199,49.4974,49.5124,10100.0
2012-08-27 13:00:00,66.02,66.04,66.01,66.02,9500.0,49.5124,49.5274,49.5049,49.5124,9500.0
2012-08-27 13:05:00,66.02,66.02,66.0,66.02,9200.0,49.5124,49.5124,49.4974,49.5124,9200.0
2012-08-27 13:10:00,66.02,66.05,66.02,66.03,15400.0,49.5124,49.5349,49.5124,49.5199,15400.0
2012-08-27 13:15:00,66.03,66.05,66.03,66.03,3500.0,49.5199,49.5349,49.5199,49.5199,3500.0
2012-08-27 13:20:00,66.02,66.05,66.02,66.04,6900.0,49.5124,49.5349,49.5124,49.5274,6900.0
2012-08-27 13:25:00,66.04,66.04,66.02,66.02,7100.0,49.5274,49.5274,49.5124,49.5124,7100.0
2012-08-27 13:30:00,66.03,66.03,66.0,66.0,4600.0,49.5199,49.5199,49.4974,49.4974,4600.0
2012-08-27 13:35:00,66.01,66.01,65.93,65.93,9600.0,49.5049,49.5049,49.4449,49.4449,9600.0
2012-08-27 13:40:00,65.93,65.93,65.87,65.88,9500.0,49.4449,49.4449,49.3999,49.4074,9500.0
2012-08-27 13:45:00,65.88,65.88,65.85,65.86,7100.0,49.4074,49.4074,49.3849,49.3924,7100.0
2012-08-27 13:50:00,65.86,65.9,65.85,65.85,14500.0,49.3924,49.4224,49.3849,49.3849,14500.0
2012-08-27 13:55:00,65.86,65.86,65.85,65.85,1900.0,49.3924,49.3924,49.3849,49.3849,1900.0
2012-08-27 14:00:00,65.85,65.86,65.83,65.86,12200.0,49.3849,49.3924,49.3699,49.3924,12200.0
2012-08-27 14:05:00,65.86,65.91,65.86,65.86,12600.0,49.3924,49.4299,49.3924,49.3924,12600.0
2012-08-27 14:10:00,65.84,65.84,65.82,65.83,11600.0,49.3774,49.3774,49.3624,49.3699,11600.0
2012-08-27 14:15:00,65.83,65.86,65.78,65.82,14400.0,49.3699,49.3924,49.3324,49.3624,14400.0
2012-08-27 14:20:00,65.83,65.83,65.81,65.81,7500.0,49.3699,49.3699,49.3549,49.3549,7500.0
2012-08-27 14:25:00,65.82,65.84,65.82,65.82,5300.0,49.3624,49.3774,49.3624,49.3624,5300.0
2012-08-27 14:30:00,65.83,65.85,65.81,65.85,17300.0,49.3699,49.3849,49.3549,49.3849,17300.0
2012-08-27 14:35:00,65.85,65.91,65.85,65.9,14900.0,49.3849,49.4299,49.3849,49.4224,14900.0
2012-08-27 14:40:00,65.9,65.91,65.85,65.86,7700.0,49.4224,49.4299,49.3849,49.3924,7700.0
2012-08-27 14:45:00,65.85,65.88,65.82,65.88,10800.0,49.3849,49.4074,49.3624,49.4074,10800.0
2012-08-27 14:50:00,65.88,65.91,65.88,65.91,8900.0,49.4074,49.4299,49.4074,49.4299,8900.0
2012-08-27 14:55:00,65.91,65.95,65.87,65.88,17200.0,49.4299,49.4599,49.3999,49.4074,17200.0
2012-08-27 15:00:00,65.89,65.9,65.84,65.87,13200.0,49.4149,49.4224,49.3774,49.3999,13200.0
2012-08-27 15:05:00,65.87,65.87,65.81,65.82,10700.0,49.3999,49.3999,49.3549,49.3624,10700.0
2012-08-27 15:10:00,65.82,65.82,65.75,65.78,19200.0,49.3624,49.3624,49.3099,49.3324,19200.0
2012-08-27 15:15:00,65.78,65.79,65.77,65.79,2900.0,49.3324,49.3399,49.3249,49.3399,2900.0
2012-08-27 15:20:00,65.78,65.79,65.74,65.79,16700.0,49.3324,49.3399,49.3024,49.3399,16700.0
2012-08-27 15:25:00,65.8,65.82,65.74,65.76,18000.0,49.3474,49.3624,49.3024,49.3174,18000.0
2012-08-27 15:30:00,65.76,65.78,65.72,65.72,13000.0,49.3174,49.3324,49.2874,49.2874,13000.0
2012-08-27 15:35:00,65.72,65.75,65.65,65.68,19800.0,49.2874,49.3099,49.235,49.2575,19800.0
2012-08-27 15:40:00,65.68,65.71,65.65,65.66,16700.0,49.2575,49.28,49.235,49.2425,16700.0
2012-08-27 15:45:00,65.65,65.68,65.6,65.61,42500.0,49.235,49.2575,49.1975,49.205,42500.0
2012-08-27 15:50:00,65.62,65.67,65.6,65.61,38800.0,49.2125,49.25,49.1975,49.205,38800.0
2012-08-27 15:55:00,65.62,65.65,65.59,65.63,78200.0,49.2125,49.235,49.19,49.22,78200.0
2012-08-28 09:30:00,65.35,65.47,65.28,65.36,21400.0,49.01,49.1,48.9575,49.0175,21400.0
2012-08-28 09:35:00,65.4,65.41,65.25,65.37,14200.0,49.0475,49.055,48.935,49.025,14200.0
2012-08-28 09:40:00,65.36,65.53,65.36,65.51,30200.0,49.0175,49.145,49.0175,49.13,30200.0
2012-08-28 09:45:00,65.53,65.53,65.49,65.51,7500.0,49.145,49.145,49.115,49.13,7500.0
2012-08-28 09:50:00,65.51,65.55,65.41,65.47,18400.0,49.13,49.16,49.055,49.1,18400.0
2012-08-28 09:55:00,65.46,65.46,65.3,65.33,49300.0,49.0925,49.0925,48.9725,48.995,49300.0
2012-08-28 10:00:00,65.33,65.43,65.26,65.34,12000.0,48.995,49.07,48.9425,49.0025,12000.0
2012-08-28 10:05:00,65.33,65.41,65.26,65.37,11100.0,48.995,49.055,48.9425,49.025,11100.0
2012-08-28 10:10:00,65.37,65.48,65.35,65.41,54700.0,49.025,49.1075,49.01,49.055,54700.0
2012-08-28 10:15:00,65.42,65.5,65.42,65.47,64100.0,49.0625,49.1225,49.0625,49.1,64100.0
2012-08-28 10:20:00,65.48,65.66,65.48,65.62,8800.0,49.1075,49.2425,49.1075,49.2125,8800.0
2012-08-28 10:25:00,65.61,65.65,65.57,65.63,17300.0,49.205,49.235,49.175,49.22,17300.0
2012-08-28 10:30:00,65.63,65.72,65.63,65.66,22300.0,49.22,49.2874,49.22,49.2425,22300.0
2012-08-28 10:35:00,65.68,65.72,65.65,65.71,16200.0,49.2575,49.2874,49.235,49.28,16200.0
2012-08-28 10:40:00,65.71,65.74,65.55,65.55,33000.0,49.28,49.3024,49.16,49.16,33000.0
2012-08-28 10:45:00,65.55,65.67,65.55,65.65,17900.0,49.16,49.25,49.16,49.235,17900.0
2012-08-28 10:50:00,65.63,65.78,65.63,65.78,12400.0,49.22,49.3324,49.22,49.3324,12400.0
2012-08-28 10:55:00,65.75,65.8,65.68,65.72,19300.0,49.3099,49.3474,49.2575,49.2874,19300.0
2012-08-28 11:00:00,65.67,65.68,65.56,65.59,29100.0,49.25,49.2575,49.1675,49.19,29100.0
2012-08-28 11:05:00,65.59,65.68,65.54,65.68,45400.0,49.19,49.2575,49.1525,49.2575,45400.0
2012-08-28 11:10:00,65.69,65.69,65.52,65.55,26700.0,49.265,49.265,49.1375,49.16,26700.0
2012-08-28 11:15:00,65.55,65.62,65.53,65.6,8800.0,49.16,49.2125,49.145,49.1975,8800.0
2012-08-28 11:20:00,65.59,65.59,65.53,65.55,17000.0,49.19,49.19,49.145,49.16,17000.0
2012-08-28 11:25:00,65.56,65.69,65.55,65.67,19700.0,49.1675,49.265,49.16,49.25,19700.0
2012-08-28 11:30:00,65.67,65.67,65.54,65.56,12100.0,49.25,49.25,49.1525,49.1675,12100.0
2012-08-28 11:35:00,65.57,65.68,65.57,65.67,35500.0,49.175,49.2575,49.175,49.25,35500.0
2012-08-28 11:40:00,65.67,65.68,65.55,65.64,28700.0,49.25,49.2575,49.16,49.2275,28700.0
2012-08-28 11:45:00,65.65,65.73,65.65,65.73,24000.0,49.235,49.2949,49.235,49.2949,24000.0
2012-08-28 11:50:00,65.71,65.74,65.7,65.72,7900.0,49.28,49.3024,49.2725,49.2874,7900.0
2012-08-28 11:55:00,65.72,65.83,65.72,65.8,66500.0,49.2874,49.3699,49.2874,49.3474,66500.0
2012-08-28 12:00:00,65.8,65.87,65.8,65.83,15200.0,49.3474,49.3999,49.3474,49.3699,15200.0
2012-08-28 12:05:00,65.83,65.86,65.8,65.8,5700.0,49.3699,49.3924,49.3474,49.3474,5700.0
2012-08-28 12:10:00,65.81,65.81,65.74,65.8,9800.0,49.3549,49.3549,49.3024,49.3474,9800.0
2012-08-28 12:15:00,65.79,65.83,65.71,65.79,84100.0,49.3399,49.3699,49.28,49.3399,84100.0
2012-08-28 12:20:00,65.77,65.78,65.74,65.78,6300.0,49.3249,49.3324,49.3024,49.3324,6300.0
2012-08-28 12:25:00,65.78,65.81,65.78,65.81,5200.0,49.3324,49.3549,49.3324,49.3549,5200.0
2012-08-28 12:30:00,65.81,65.85,65.78,65.84,36900.0,49.3549,49.3849,49.3324,49.3774,36900.0
2012-08-28 12:35:00,65.86,65.88,65.84,65.87,3200.0,49.3924,49.4074,49.3774,49.3999,3200.0
2012-08-28 12:40:00,65.87,65.89,65.85,65.88,8100.0,49.3999,49.4149,49.3849,49.4074,8100.0
2012-08-28 12:45:00,65.87,65.94,65.86,65.93,6700.0,49.3999,49.4524,49.3924,49.4449,6700.0
2012-08-28 12:50:00,65.92,65.94,65.92,65.92,2600.0,49.4374,49.4524,49.4374,49.4374,2600.0
2012-08-28 12:55:00,65.92,65.93,65.86,65.89,53400.0,49.4374,49.4449,49.3924,49.4149,53400.0
2012-08-28 13:00:00,65.89,65.92,65.75,65.75,27700.0,49.4149,49.4374,49.3099,49.3099,27700.0
2012-08-28 13:05:00,65.75,65.76,65.69,65.73,5200.0,49.3099,49.3174,49.265,49.2949,5200.0
2012-08-28 13:10:00,65.73,65.77,65.7,65.77,9900.0,49.2949,49.3249,49.2725,49.3249,9900.0
2012-08-28 13:15:00,65.76,65.77,65.73,65.76,3000.0,49.3174,49.3249,49.2949,49.3174,3000.0
2012-08-28 13:20:00,65.76,65.76,65.7,65.75,8100.0,49.3174,49.3174,49.2725,49.3099,8100.0
2012-08-28 13:25:00,65.77,65.77,65.68,65.68,5600.0,49.3249,49.3249,49.2575,49.2575,5600.0
2012-08-28 13:30:00,65.67,65.77,65.66,65.77,6700.0,49.25,49.3249,49.2425,49.3249,6700.0
2012-08-28 13:35:00,65.78,65.78,65.68,65.7,10700.0,49.3324,49.3324,49.2575,49.2725,10700.0
2012-08-28 13:40:00,65.71,65.72,65.66,65.66,9700.0,49.28,49.2874,49.2425,49.2425,9700.0
2012-08-28 13:45:00,65.69,65.75,65.68,65.72,11000.0,49.265,49.3099,49.2575,49.2874,11000.0
2012-08-28 13:50:00,65.73,65.73,65.65,65.65,16600.0,49.2949,49.2949,49.235,49.235,16600.0
2012-08-28 13:55:00,65.66,65.68,65.64,65.65,5500.0,49.2425,49.2575,49.2275,49.235,5500.0
2012-08-28 14:00:00,65.66,65.71,65.64,65.7,6000.0,49.2425,49.28,49.2275,49.2725,6000.0
2012-08-28 14:05:00,65.69,65.69,65.65,65.67,3900.0,49.265,49.265,49.235,49.25,3900.0
2012-08-28 14:10:00,65.67,65.71,65.65,65.7,5600.0,49.25,49.28,49.235,49.2725,5600.0
2012-08-28 14:15:00,65.7,65.77,65.7,65.74,5200.0,49.2725,49.3249,49.2725,49.3024,5200.0
2012-08-28 14:20:00,65.74,65.78,65.73,65.78,5400.0,49.3024,49.3324,49.2949,49.3324,5400.0
2012-08-28 14:25:00,65.76,65.79,65.7,65.79,6100.0,49.3174,49.3399,49.2725,49.3399,6100.0
2012-08-28 14:30:00,65.79,65.8,65.77,65.78,9800.0,49.3399,49.3474,49.3249,49.3324,9800.0
2012-08-28 14:35:00,65.77,65.79,65.73,65.74,6300.0,49.3249,49.3399,49.2949,49.3024,6300.0
2012-08-28 14:40:00,65.73,65.74,65.71,65.71,5200.0,49.2949,49.3024,49.28,49.28,5200.0
2012-08-28 14:45:00,65.7,65.72,65.64,65.67,10700.0,49.2725,49.2874,49.2275,49.25,10700.0
2012-08-28 14:50:00,65.67,65.68,65.58,65.6,11300.0,49.25,49.2575,49.1825,49.1975,11300.0
2012-08-28 14:55:00,65.6,65.73,65.6,65.71,34600.0,49.1975,49.2949,49.1975,49.28,34600.0
2012-08-28 15:00:00,65.72,65.76,65.71,65.75,11800.0,49.2874,49.3174,49.28,49.3099,11800.0
2012-08-28 15:05:00,65.75,65.76,65.73,65.74,9800.0,49.3099,49.3174,49.2949,49.3024,9800.0
2012-08-28 15:10:00,65.73,65.78,65.73,65.77,10900.0,49.2949,49.3324,49.2949,49.3249,10900.0
2012-08-28 15:15:00,65.76,65.85,65.74,65.77,33000.0,49.3174,49.3849,49.3024,49.3249,33000.0
2012-08-28 15:20:00,65.77,65.79,65.75,65.76,33600.0,49.3249,49.3399,49.3099,49.3174,33600.0
2012-08-28 15:25:00,65.76,65.81,65.74,65.81,30200.0,49.3174,49.3549,49.3024,49.3549,30200.0
2012-08-28 15:30:00,65.81,65.82,65.79,65.8,36800.0,49.3549,49.3624,49.3399,49.3474,36800.0
2012-08-28 15:35:00,65.81,65.83,65.79,65.82,16000.0,49.3549,49.3699,49.3399,49.3624,16000.0
2012-08-28 15:40:00,65.83,65.84,65.81,65.84,26300.0,49.3699,49.3774,49.3549,49.3774,26300.0
2012-08-28 15:45:00,65.84,65.88,65.84,65.85,53700.0,49.3774,49.4074,49.3774,49.3849,53700.0
2012-08-28 15:50:00,65.84,65.85,65.78,65.78,47100.0,49.3774,49.3849,49.3324,49.3324,47100.0
2012-08-28 15:55:00,65.79,65.79,65.74,65.76,64800.0,49.3399,49.3399,49.3024,49.3174,64800.0
2012-08-29 09:30:00,65.87,65.88,65.75,65.77,21000.0,49.3999,49.4074,49.3099,49.3249,21000.0
2012-08-29 09:35:00,65.84,65.89,65.78,65.84,6500.0,49.3774,49.4149,49.3324,49.3774,6500.0
2012-08-29 09:40:00,65.87,65.87,65.73,65.74,10200.0,49.3999,49.3999,49.2949,49.3024,10200.0
2012-08-29 09:45:00,65.76,65.76,65.56,65.58,11800.0,49.3174,49.3174,49.1675,49.1825,11800.0
2012-08-29 09:50:00,65.6,65.7,65.6,65.64,22000.0,49.1975,49.2725,49.1975,49.2275,22000.0
2012-08-29 09:55:00,65.64,65.7,65.61,65.63,31500.0,49.2275,49.2725,49.205,49.22,31500.0
2012-08-29 10:00:00,65.62,65.66,65.57,65.63,10500.0,49.2125,49.2425,49.175,49.22,10500.0
2012-08-29 10:05:00,65.64,65.69,65.59,65.6,8600.0,49.2275,49.265,49.19,49.1975,8600.0
2012-08-29 10:10:00,65.6,65.71,65.6,65.68,9700.0,49.1975,49.28,49.1975,49.2575,9700.0
2012-08-29 10:15:00,65.69,65.7,65.61,65.63,14200.0,49.265,49.2725,49.205,49.22,14200.0
2012-08-29 10:20:00,65.61,65.64,65.55,65.56,21800.0,49.205,49.2275,49.16,49.1675,21800.0
2012-08-29 10:25:00,65.56,65.63,65.54,65.62,19100.0,49.1675,49.22,49.1525,49.2125,19100.0
2012-08-29 10:30:00,65.59,65.64,65.53,65.53,13700.0,49.19,49.2275,49.145,49.145,13700.0
2012-08-29 10:35:00,65.53,65.6,65.52,65.53,10900.0,49.145,49.1975,49.1375,49.145,10900.0
2012-08-29 10:40:00,65.54,65.55,65.49,65.49,9600.0,49.1525,49.16,49.115,49.115,9600.0
2012-08-29 10:45:00,65.49,65.53,65.45,65.45,9700.0,49.115,49.145,49.085,49.085,9700.0
2012-08-29 10:50:00,65.45,65.46,65.41,65.41,14400.0,49.085,49.0925,49.055,49.055,14400.0
2012-08-29 10:55:00,65.42,65.43,65.37,65.4,10600.0,49.0625,49.07,49.025,49.0475,10600.0
2012-08-29 11:00:00,65.39,65.41,65.36,65.37,9600.0,49.04,49.055,49.0175,49.025,9600.0
2012-08-29 11:05:00,65.37,65.39,65.34,65.35,8300.0,49.025,49.04,49.0025,49.01,8300.0
2012-08-29 11:10:00,65.35,65.4,65.34,65.4,10100.0,49.01,49.0475,49.0025,49.0475,10100.0
2012-08-29 11:15:00,65.38,65.45,65.37,65.45,7500.0,49.0325,49.085,49.025,49.085,7500.0
2012-08-29 11:20:00,65.44,65.51,65.44,65.47,15100.0,49.0775,49.13,49.0775,49.1,15100.0
2012-08-29 11:25:00,65.46,65.53,65.46,65.53,8800.0,49.0925,49.145,49.0925,49.145,8800.0
2012-08-29 11:30:00,65.53,65.57,65.52,65.56,6800.0,49.145,49.175,49.1375,49.1675,6800.0
2012-08-29 11:35:00,65.57,65.7,65.54,65.7,21800.0,49.175,49.2725,49.1525,49.2725,21800.0
2012-08-29 11:40:00,65.69,65.79,65.69,65.79,40100.0,49.265,49.3399,49.265,49.3399,40100.0
2012-08-29 11:45:00,65.79,65.9,65.79,65.88,82200.0,49.3399,49.4224,49.3399,49.4074,82200.0
2012-08-29 11:50:00,65.88,65.93,65.87,65.91,18100.0,49.4074,49.4449,49.3999,49.4299,18100.0
2012-08-29 11:55:00,65.91,65.95,65.9,65.94,12100.0,49.4299,49.4599,49.4224,49.4524,12100.0
2012-08-29 12:00:00,65.94,65.97,65.93,65.97,10900.0,49.4524,49.4749,49.4449,49.4749,10900.0
2012-08-29 12:05:00,65.96,65.97,65.94,65.95,10000.0,49.4674,49.4749,49.4524,49.4599,10000.0
2012-08-29 12:10:00,65.94,66.0,65.94,65.98,14000.0,49.4524,49.4974,49.4524,49.4824,14000.0
2012-08-29 12:15:00,65.97,65.99,65.95,65.99,17500.0,49.4749,49.4899,49.4599,49.4899,17500.0
2012-08-29 12:20:00,65.98,65.99,65.94,65.95,7700.0,49.4824,49.4899,49.4524,49.4599,7700.0
2012-08-29 12:25:00,65.95,65.97,65.92,65.95,10800.0,49.4599,49.4749,49.4374,49.4599,10800.0
2012-08-29 12:30:00,65.96,65.97,65.91,65.92,12200.0,49.4674,49.4749,49.4299,49.4374,12200.0
2012-08-29 12:35:00,65.92,65.92,65.89,65.9,6800.0,49.4374,49.4374,49.4149,49.4224,6800.0
2012-08-29 12:40:00,65.9,65.91,65.88,65.9,9300.0,49.4224,49.4299,49.4074,49.4224,9300.0
2012-08-29 12:45:00,65.9,65.94,65.9,65.9,7800.0,49.4224,49.4524,49.4224,49.4224,7800.0
2012-08-29 12:50:00,65.9,65.91,65.88,65.88,9000.0,49.4224,49.4299,49.4074,49.4074,9000.0
2012-08-29 12:55:00,65.87,65.9,65.86,65.89,10300.0,49.3999,49.4224,49.3924,49.4149,10300.0
2012-08-29 13:00:00,65.89,65.99,65.89,65.97,12300.0,49.4149,49.4899,49.4149,49.4749,12300.0
2012-08-29 13:05:00,65.95,65.96,65.93,65.93,7900.0,49.4599,49.4674,49.4449,49.4449,7900.0
2012-08-29 13:10:00,65.94,66.03,65.93,66.01,9600.0,49.4524,49.5199,49.4449,49.5049,9600.0
2012-08-29 13:15:00,66.0,66.04,66.0,66.0,6100.0,49.4974,49.5274,49.4974,49.4974,6100.0
2012-08-29 13:20:00,66.01,66.03,65.99,66.03,7200.0,49.5049,49.5199,49.4899,49.5199,7200.0
2012-08-29 13:25:00,66.04,66.05,66.0,66.01,4900.0,49.5274,49.5349,49.4974,49.5049,4900.0
2012-08-29 13:30:00,66.01,66.06,66.01,66.05,12700.0,49.5049,49.5424,49.5049,49.5349,12700.0
2012-08-29 13:35:00,66.04,66.11,66.03,66.11,20300.0,49.5274,49.5799,49.5199,49.5799,20300.0
2012-08-29 13:40:00,66.11,66.18,66.11,66.17,11700.0,49.5799,49.6324,49.5799,49.6249,11700.0
2012-08-29 13:45:00,66.18,66.19,66.12,66.15,24500.0,49.6324,49.6399,49.5874,49.6099,24500.0
2012-08-29 13:50:00,66.15,66.17,66.07,66.07,8800.0,49.6099,49.6249,49.5499,49.5499,8800.0
2012-08-29 13:55:00,66.06,66.1,66.02,66.08,10400.0,49.5424,49.5724,49.5124,49.5574,10400.0
2012-08-29 14:00:00,66.1,66.12,65.99,66.01,8900.0,49.5724,49.5874,49.4899,49.5049,8900.0
2012-08-29 14:05:00,66.01,66.02,65.99,66.0,3900.0,49.5049,49.5124,49.4899,49.4974,3900.0
2012-08-29 14:10:00,66.0,66.04,65.97,66.03,12400.0,49.4974,49.5274,49.4749,49.5199,12400.0
2012-08-29 14:15:00,66.03,66.04,66.0,66.01,7700.0,49.5199,49.5274,49.4974,49.5049,7700.0
2012-08-29 14:20:00,66.0,66.07,66.0,66.07,5500.0,49.4974,49.5499,49.4974,49.5499,5500.0
2012-08-29 14:25:00,66.07,66.07,66.03,66.04,9800.0,49.5499,49.5499,49.5199,49.5274,9800.0
2012-08-29 14:30:00,66.05,66.06,65.96,65.96,11000.0,49.5349,49.5424,49.4674,49.4674,11000.0
2012-08-29 14:35:00,65.97,65.99,65.96,65.96,11000.0,49.4749,49.4899,49.4674,49.4674,11000.0
2012-08-29 14:40:00,65.96,66.03,65.96,66.01,6700.0,49.4674,49.5199,49.4674,49.5049,6700.0
2012-08-29 14:45:00,66.02,66.06,65.95,65.95,12500.0,49.5124,49.5424,49.4599,49.4599,12500.0
2012-08-29 14:50:00,65.94,65.95,65.91,65.91,11800.0,49.4524,49.4599,49.4299,49.4299,11800.0
2012-08-29 14:55:00,65.9,65.93,65.89,65.9,6700.0,49.4224,49.4449,49.4149,49.4224,6700.0
2012-08-29 15:00:00,65.9,65.91,65.84,65.85,10600.0,49.4224,49.4299,49.3774,49.3849,10600.0
2012-08-29 15:05:00,65.84,65.96,65.84,65.94,35600.0,49.3774,49.4674,49.3774,49.4524,35600.0
2012-08-29 15:10:00,65.94,65.97,65.93,65.95,20900.0,49.4524,49.4749,49.4449,49.4599,20900.0
2012-08-29 15:15:00,65.95,65.97,65.93,65.93,9500.0,49.4599,49.4749,49.4449,49.4449,9500.0
2012-08-29 15:20:00,65.94,65.97,65.94,65.96,13000.0,49.4524,49.4749,49.4524,49.4674,13000.0
2012-08-29 15:25:00,65.96,65.96,65.91,65.95,17600.0,49.4674,49.4674,49.4299,49.4599,17600.0
2012-08-29 15:30:00,65.95,65.95,65.9,65.9,12700.0,49.4599,49.4599,49.4224,49.4224,12700.0
2012-08-29 15:35:00,65.9,65.92,65.86,65.86,27500.0,49.4224,49.4374,49.3924,49.3924,27500.0
2012-08-29 15:40:00,65.87,65.95,65.84,65.94,36000.0,49.3999,49.4599,49.3774,49.4524,36000.0
2012-08-29 15:45:00,65.93,65.93,65.77,65.8,44100.0,49.4449,49.4449,49.3249,49.3474,44100.0
2012-08-29 15:50:00,65.81,65.86,65.79,65.82,34200.0,49.3549,49.3924,49.3399,49.3624,34200.0
2012-08-29 15:55:00,65.83,65.86,65.8,65.84,66900.0,49.3699,49.3924,49.3474,49.3774,66900.0
2012-08-30 09:30:00,65.45,65.69,65.41,65.44,29400.0,49.085,49.265,49.055,49.0775,29400.0
2012-08-30 09:35:00,65.45,65.48,65.33,65.43,15200.0,49.085,49.1075,48.995,49.07,15200.0
2012-08-30 09:40:00,65.43,65.59,65.39,65.53,18800.0,49.07,49.19,49.04,49.145,18800.0
2012-08-30 09:45:00,65.53,65.58,65.32,65.32,8500.0,49.145,49.1825,48.9875,48.9875,8500.0
2012-08-30 09:50:00,65.32,65.36,65.25,65.35,11700.0,48.9875,49.0175,48.935,49.01,11700.0
2012-08-30 09:55:00,65.36,65.36,65.21,65.24,13500.0,49.0175,49.0175,48.905,48.9275,13500.0
2012-08-30 10:00:00,65.25,65.31,65.22,65.28,10100.0,48.935,48.98,48.9125,48.9575,10100.0
2012-08-30 10:05:00,65.29,65.32,65.21,65.3,11600.0,48.965,48.9875,48.905,48.9725,11600.0
2012-08-30 10:10:00,65.3,65.32,65.23,65.27,8200.0,48.9725,48.9875,48.92,48.95,8200.0
2012-08-30 10:15:00,65.27,65.27,65.09,65.1,13000.0,48.95,48.95,48.815,48.8225,13000.0
2012-08-30 10:20:00,65.1,65.12,64.98,64.98,14900.0,48.8225,48.8375,48.7325,48.7325,14900.0
2012-08-30 10:25:00,64.96,65.03,64.95,64.99,13000.0,48.7175,48.77,48.71,48.74,13000.0
2012-08-30 10:30:00,65.0,65.01,64.96,65.0,10500.0,48.7475,48.755,48.7175,48.7475,10500.0
2012-08-30 10:35:00,65.0,65.03,64.95,65.02,26000.0,48.7475,48.77,48.71,48.7625,26000.0
2012-08-30 10:40:00,64.99,65.05,64.98,65.03,8800.0,48.74,48.785,48.7325,48.77,8800.0
2012-08-30 10:45:00,65.05,65.05,64.94,64.94,7000.0,48.785,48.785,48.7025,48.7025,7000.0
2012-08-30 10:50:00,64.94,64.94,64.8,64.8,11900.0,48.7025,48.7025,48.5975,48.5975,11900.0
2012-08-30 10:55:00,64.8,64.94,64.78,64.94,11300.0,48.5975,48.7025,48.5825,48.7025,11300.0
2012-08-30 11:00:00,64.95,65.01,64.94,65.0,8600.0,48.71,48.755,48.7025,48.7475,8600.0
2012-08-30 11:05:00,64.99,65.03,64.95,65.03,58300.0,48.74,48.77,48.71,48.77,58300.0
2012-08-30 11:10:00,65.03,65.14,65.03,65.13,17400.0,48.77,48.8525,48.77,48.845,17400.0
2012-08-30 11:15:00,65.12,65.25,65.1,65.22,17200.0,48.8375,48.935,48.8225,48.9125,17200.0
2012-08-30 11:20:00,65.23,65.27,65.21,65.27,12000.0,48.92,48.95,48.905,48.95,12000.0
2012-08-30 11:25:00,65.26,65.3,65.25,65.29,16800.0,48.9425,48.9725,48.935,48.965,16800.0
2012-08-30 11:30:00,65.3,65.3,65.25,65.25,3800.0,48.9725,48.9725,48.935,48.935,3800.0
2012-08-30 11:35:00,65.25,65.26,65.23,65.26,8100.0,48.935,48.9425,48.92,48.9425,8100.0
2012-08-30 11:40:00,65.25,65.29,65.24,65.25,3100.0,48.935,48.965,48.9275,48.935,3100.0
2012-08-30 11:45:00,65.25,65.27,65.24,65.27,5800.0,48.935,48.95,48.9275,48.95,5800.0
2012-08-30 11:50:00,65.27,65.28,65.24,65.28,7900.0,48.95,48.9575,48.9275,48.9575,7900.0
2012-08-30 11:55:00,65.28,65.29,65.23,65.25,6900.0,48.9575,48.965,48.92,48.935,6900.0
2012-08-30 12:00:00,65.23,65.23,65.18,65.21,4000.0,48.92,48.92,48.8825,48.905,4000.0
2012-08-30 12:05:00,65.23,65.24,65.18,65.23,15600.0,48.92,48.9275,48.8825,48.92,15600.0
2012-08-30 12:10:00,65.23,65.23,65.18,65.2,8500.0,48.92,48.92,48.8825,48.8975,8500.0
2012-08-30 12:15:00,65.2,65.22,65.14,65.14,3000.0,48.8975,48.9125,48.8525,48.8525,3000.0
2012-08-30 12:20:00,65.14,65.19,65.14,65.17,6600.0,48.8525,48.89,48.8525,48.875,6600.0
2012-08-30 12:25:00,65.17,65.19,65.14,65.15,3300.0,48.875,48.89,48.8525,48.86,3300.0
2012-08-30 12:30:00,65.15,65.28,65.15,65.28,7800.0,48.86,48.9575,48.86,48.9575,7800.0
2012-08-30 12:35:00,65.28,65.31,65.27,65.3,5100.0,48.9575,48.98,48.95,48.9725,5100.0
2012-08-30 12:40:00,65.3,65.33,65.3,65.3,3400.0,48.9725,48.995,48.9725,48.9725,3400.0
2012-08-30 12:45:00,65.3,65.36,65.3,65.35,10900.0,48.9725,49.0175,48.9725,49.01,10900.0
2012-08-30 12:50:00,65.35,65.35,65.31,65.31,3200.0,49.01,49.01,48.98,48.98,3200.0
2012-08-30 12:55:00,65.3,65.34,65.3,65.32,3400.0,48.9725,49.0025,48.9725,48.9875,3400.0
2012-08-30 13:00:00,65.32,65.33,65.29,65.31,7000.0,48.9875,48.995,48.965,48.98,7000.0
2012-08-30 13:05:00,65.31,65.31,65.27,65.29,7100.0,48.98,48.98,48.95,48.965,7100.0
2012-08-30 13:10:00,65.29,65.32,65.28,65.3,11200.0,48.965,48.9875,48.9575,48.9725,11200.0
2012-08-30 13:15:00,65.32,65.33,65.3,65.3,3500.0,48.9875,48.995,48.9725,48.9725,3500.0
2012-08-30 13:20:00,65.3,65.35,65.3,65.32,9400.0,48.9725,49.01,48.9725,48.9875,9400.0
2012-08-30 13:25:00,65.3,65.33,65.27,65.3,13500.0,48.9725,48.995,48.95,48.9725,13500.0
2012-08-30 13:30:00,65.3,65.37,65.3,65.37,2800.0,48.9725,49.025,48.9725,49.025,2800.0
2012-08-30 13:35:00,65.35,65.36,65.32,65.33,4700.0,49.01,49.0175,48.9875,48.995,4700.0
2012-08-30 13:40:00,65.34,65.4,65.34,65.36,8900.0,49.0025,49.0475,49.0025,49.0175,8900.0
2012-08-30 13:45:00,65.35,65.44,65.35,65.4,20900.0,49.01,49.0775,49.01,49.0475,20900.0
2012-08-30 13:50:00,65.42,65.42,65.35,65.38,14500.0,49.0625,49.0625,49.01,49.0325,14500.0
2012-08-30 13:55:00,65.37,65.41,65.37,65.41,9500.0,49.025,49.055,49.025,49.055,9500.0
2012-08-30 14:00:00,65.41,65.44,65.39,65.43,10500.0,49.055,49.0775,49.04,49.07,10500.0
2012-08-30 14:05:00,65.43,65.54,65.43,65.51,12100.0,49.07,49.1525,49.07,49.13,12100.0
2012-08-30 14:10:00,65.51,65.52,65.46,65.51,26700.0,49.13,49.1375,49.0925,49.13,26700.0
2012-08-30 14:15:00,65.5,65.52,65.48,65.48,9900.0,49.1225,49.1375,49.1075,49.1075,9900.0
2012-08-30 14:20:00,65.48,65.5,65.46,65.49,6200.0,49.1075,49.1225,49.0925,49.115,6200.0
2012-08-30 14:25:00,65.5,65.5,65.4,65.41,11400.0,49.1225,49.1225,49.0475,49.055,11400.0
2012-08-30 14:30:00,65.41,65.41,65.37,65.38,5500.0,49.055,49.055,49.025,49.0325,5500.0
2012-08-30 14:35:00,65.38,65.41,65.34,65.4,15900.0,49.0325,49.055,49.0025,49.0475,15900.0
2012-08-30 14:40:00,65.41,65.42,65.38,65.38,8000.0,49.055,49.0625,49.0325,49.0325,8000.0
2012-08-30 14:45:00,65.4,65.45,65.38,65.43,10300.0,49.0475,49.085,49.0325,49.07,10300.0
2012-08-30 14:50:00,65.43,65.5,65.42,65.47,13800.0,49.07,49.1225,49.0625,49.1,13800.0
2012-08-30 14:55:00,65.48,65.48,65.44,65.46,8100.0,49.1075,49.1075,49.0775,49.0925,8100.0
2012-08-30 15:00:00,65.46,65.49,65.44,65.48,8900.0,49.0925,49.115,49.0775,49.1075,8900.0
2012-08-30 15:05:00,65.48,65.48,65.42,65.43,6600.0,49.1075,49.1075,49.0625,49.07,6600.0
2012-08-30 15:10:00,65.42,65.44,65.4,65.43,12300.0,49.0625,49.0775,49.0475,49.07,12300.0
2012-08-30 15:15:00,65.43,65.44,65.39,65.39,10500.0,49.07,49.0775,49.04,49.04,10500.0
2012-08-30 15:20:00,65.4,65.41,65.39,65.4,14000.0,49.0475,49.055,49.04,49.0475,14000.0
2012-08-30 15:25:00,65.41,65.47,65.41,65.42,11900.0,49.055,49.1,49.055,49.0625,11900.0
2012-08-30 15:30:00,65.42,65.53,65.42,65.46,11500.0,49.0625,49.145,49.0625,49.0925,11500.0
2012-08-30 15:35:00,65.45,65.46,65.42,65.43,7600.0,49.085,49.0925,49.0625,49.07,7600.0
2012-08-30 15:40:00,65.43,65.48,65.43,65.44,12700.0,49.07,49.1075,49.07,49.0775,12700.0
2012-08-30 15:45:00,65.42,65.43,65.37,65.42,58800.0,49.0625,49.07,49.025,49.0625,58800.0
2012-08-30 15:50:00,65.42,65.42,65.33,65.38,36100.0,49.0625,49.0625,48.995,49.0325,36100.0
2012-08-30 15:55:00,65.37,65.38,65.31,65.33,112400.0,49.025,49.0325,48.98,48.995,112400.0
2012-08-31 09:30:00,65.84,66.1,65.73,65.88,20400.0,49.3774,49.5724,49.2949,49.4074,20400.0
2012-08-31 09:35:00,65.8,66.04,65.8,66.0,8200.0,49.3474,49.5274,49.3474,49.4974,8200.0
2012-08-31 09:40:00,65.95,65.96,65.84,65.92,13100.0,49.4599,49.4674,49.3774,49.4374,13100.0
2012-08-31 09:45:00,65.89,66.06,65.89,66.02,15400.0,49.4149,49.5424,49.4149,49.5124,15400.0
2012-08-31 09:50:00,66.02,66.06,65.98,66.0,15100.0,49.5124,49.5424,49.4824,49.4974,15100.0
2012-08-31 09:55:00,66.0,66.1,65.99,66.04,19100.0,49.4974,49.5724,49.4899,49.5274,19100.0
2012-08-31 10:00:00,66.04,66.1,65.91,65.96,42300.0,49.5274,49.5724,49.4299,49.4674,42300.0
2012-08-31 10:05:00,65.95,65.95,65.5,65.55,26400.0,49.4599,49.4599,49.1225,49.16,26400.0
2012-08-31 10:10:00,65.51,65.76,65.5,65.73,27200.0,49.13,49.3174,49.1225,49.2949,27200.0
2012-08-31 10:15:00,65.74,66.02,65.69,66.0,17400.0,49.3024,49.5124,49.265,49.4974,17400.0
2012-08-31 10:20:00,66.01,66.07,65.95,65.96,9300.0,49.5049,49.5499,49.4599,49.4674,9300.0
2012-08-31 10:25:00,65.97,66.07,65.93,65.94,12200.0,49.4749,49.5499,49.4449,49.4524,12200.0
2012-08-31 10:30:00,65.94,66.06,65.88,66.05,19500.0,49.4524,49.5424,49.4074,49.5349,19500.0
2012-08-31 10:35:00,66.05,66.05,65.89,65.91,8900.0,49.5349,49.5349,49.4149,49.4299,8900.0
2012-08-31 10:40:00,65.9,65.99,65.88,65.88,11300.0,49.4224,49.4899,49.4074,49.4074,11300.0
2012-08-31 10:45:00,65.89,65.93,65.82,65.84,9600.0,49.4149,49.4449,49.3624,49.3774,9600.0
2012-08-31 10:50:00,65.82,65.88,65.75,65.86,12400.0,49.3624,49.4074,49.3099,49.3924,12400.0
2012-08-31 10:55:00,65.87,66.1,65.87,66.06,12000.0,49.3999,49.5724,49.3999,49.5424,12000.0
2012-08-31 11:00:00,66.05,66.12,66.04,66.11,8000.0,49.5349,49.5874,49.5274,49.5799,8000.0
2012-08-31 11:05:00,66.11,66.11,65.95,65.96,7700.0,49.5799,49.5799,49.4599,49.4674,7700.0
2012-08-31 11:10:00,65.96,65.98,65.89,65.9,7100.0,49.4674,49.4824,49.4149,49.4224,7100.0
2012-08-31 11:15:00,65.9,65.94,65.9,65.94,4800.0,49.4224,49.4524,49.4224,49.4524,4800.0
2012-08-31 11:20:00,65.93,65.99,65.93,65.97,6100.0,49.4449,49.4899,49.4449,49.4749,6100.0
2012-08-31 11:25:00,65.97,65.98,65.79,65.79,9300.0,49.4749,49.4824,49.3399,49.3399,9300.0
2012-08-31 11:30:00,65.81,65.86,65.8,65.82,4100.0,49.3549,49.3924,49.3474,49.3624,4100.0
2012-08-31 11:35:00,65.82,65.82,65.78,65.82,3400.0,49.3624,49.3624,49.3324,49.3624,3400.0
2012-08-31 11:40:00,65.81,65.86,65.78,65.85,10400.0,49.3549,49.3924,49.3324,49.3849,10400.0
2012-08-31 11:45:00,65.85,65.95,65.83,65.9,41900.0,49.3849,49.4599,49.3699,49.4224,41900.0
2012-08-31 11:50:00,65.88,65.94,65.87,65.91,13300.0,49.4074,49.4524,49.3999,49.4299,13300.0
2012-08-31 11:55:00,65.9,65.9,65.76,65.76,8200.0,49.4224,49.4224,49.3174,49.3174,8200.0
2012-08-31 12:00:00,65.74,65.79,65.73,65.77,5100.0,49.3024,49.3399,49.2949,49.3249,5100.0
2012-08-31 12:05:00,65.76,65.76,65.61,65.61,13600.0,49.3174,49.3174,49.205,49.205,13600.0
2012-08-31 12:10:00,65.6,65.6,65.47,65.49,7300.0,49.1975,49.1975,49.1,49.115,7300.0
2012-08-31 12:15:00,65.48,65.48,65.44,65.45,5800.0,49.1075,49.1075,49.0775,49.085,5800.0
2012-08-31 12:20:00,65.46,65.52,65.38,65.46,12300.0,49.0925,49.1375,49.0325,49.0925,12300.0
2012-08-31 12:25:00,65.47,65.47,65.42,65.46,4000.0,49.1,49.1,49.0625,49.0925,4000.0
2012-08-31 12:30:00,65.45,65.58,65.41,65.58,5800.0,49.085,49.1825,49.055,49.1825,5800.0
2012-08-31 12:35:00,65.58,65.58,65.5,65.5,3400.0,49.1825,49.1825,49.1225,49.1225,3400.0
2012-08-31 12:40:00,65.5,65.54,65.49,65.5,4700.0,49.1225,49.1525,49.115,49.1225,4700.0
2012-08-31 12:45:00,65.5,65.5,65.45,65.49,7000.0,49.1225,49.1225,49.085,49.115,7000.0
2012-08-31 12:50:00,65.48,65.51,65.45,65.48,8000.0,49.1075,49.13,49.085,49.1075,8000.0
2012-08-31 12:55:00,65.47,65.54,65.47,65.52,8300.0,49.1,49.1525,49.1,49.1375,8300.0
2012-08-31 13:00:00,65.51,65.59,65.49,65.59,8900.0,49.13,49.19,49.115,49.19,8900.0
2012-08-31 13:05:00,65.59,65.65,65.58,65.59,11200.0,49.19,49.235,49.1825,49.19,11200.0
2012-08-31 13:10:00,65.57,65.59,65.44,65.53,35500.0,49.175,49.19,49.0775,49.145,35500.0
2012-08-31 13:15:00,65.53,65.56,65.36,65.36,17000.0,49.145,49.1675,49.0175,49.0175,17000.0
2012-08-31 13:20:00,65.37,65.42,65.36,65.4,9400.0,49.025,49.0625,49.0175,49.0475,9400.0
2012-08-31 13:25:00,65.4,65.41,65.35,65.36,6500.0,49.0475,49.055,49.01,49.0175,6500.0
2012-08-31 13:30:00,65.37,65.38,65.34,65.38,4500.0,49.025,49.0325,49.0025,49.0325,4500.0
2012-08-31 13:35:00,65.39,65.41,65.39,65.4,4900.0,49.04,49.055,49.04,49.0475,4900.0
2012-08-31 13:40:00,65.4,65.44,65.4,65.44,2700.0,49.0475,49.0775,49.0475,49.0775,2700.0
2012-08-31 13:45:00,65.44,65.48,65.44,65.46,4700.0,49.0775,49.1075,49.0775,49.0925,4700.0
2012-08-31 13:50:00,65.46,65.61,65.46,65.6,5900.0,49.0925,49.205,49.0925,49.1975,5900.0
2012-08-31 13:55:00,65.59,65.6,65.54,65.55,7200.0,49.19,49.1975,49.1525,49.16,7200.0
2012-08-31 14:00:00,65.54,65.6,65.53,65.6,10000.0,49.1525,49.1975,49.145,49.1975,10000.0
2012-08-31 14:05:00,65.6,65.66,65.6,65.66,3800.0,49.1975,49.2425,49.1975,49.2425,3800.0
2012-08-31 14:10:00,65.67,65.68,65.59,65.6,5700.0,49.25,49.2575,49.19,49.1975,5700.0
2012-08-31 14:15:00,65.6,65.71,65.56,65.71,11000.0,49.1975,49.28,49.1675,49.28,11000.0
2012-08-31 14:20:00,65.71,65.73,65.68,65.73,8900.0,49.28,49.2949,49.2575,49.2949,8900.0
2012-08-31 14:25:00,65.73,65.75,65.69,65.72,7700.0,49.2949,49.3099,49.265,49.2874,7700.0
2012-08-31 14:30:00,65.72,65.75,65.66,65.66,10000.0,49.2874,49.3099,49.2425,49.2425,10000.0
2012-08-31 14:35:00,65.67,65.68,65.65,65.68,8100.0,49.25,49.2575,49.235,49.2575,8100.0
2012-08-31 14:40:00,65.67,65.67,65.66,65.67,5600.0,49.25,49.25,49.2425,49.25,5600.0
2012-08-31 14:45:00,65.66,65.66,65.6,65.65,12300.0,49.2425,49.2425,49.1975,49.235,12300.0
2012-08-31 14:50:00,65.65,65.65,65.6,65.63,12500.0,49.235,49.235,49.1975,49.22,12500.0
2012-08-31 14:55:00,65.62,65.63,65.59,65.63,11800.0,49.2125,49.22,49.19,49.22,11800.0
2012-08-31 15:00:00,65.63,65.63,65.53,65.57,15000.0,49.22,49.22,49.145,49.175,15000.0
2012-08-31 15:05:00,65.57,65.58,65.55,65.56,11000.0,49.175,49.1825,49.16,49.1675,11000.0
2012-08-31 15:10:00,65.55,65.56,65.53,65.54,6800.0,49.16,49.1675,49.145,49.1525,6800.0
2012-08-31 15:15:00,65.53,65.57,65.51,65.54,13000.0,49.145,49.175,49.13,49.1525,13000.0
2012-08-31 15:20:00,65.54,65.56,65.5,65.52,15200.0,49.1525,49.1675,49.1225,49.1375,15200.0
2012-08-31 15:25:00,65.51,65.53,65.48,65.48,19200.0,49.13,49.145,49.1075,49.1075,19200.0
2012-08-31 15:30:00,65.48,65.52,65.45,65.5,22600.0,49.1075,49.1375,49.085,49.1225,22600.0
2012-08-31 15:35:00,65.51,65.54,65.46,65.48,32900.0,49.13,49.1525,49.0925,49.1075,32900.0
2012-08-31 15:40:00,65.48,65.51,65.36,65.39,35100.0,49.1075,49.13,49.0175,49.04,35100.0
2012-08-31 15:45:00,65.38,65.43,65.35,65.41,37300.0,49.0325,49.07,49.01,49.055,37300.0
2012-08-31 15:50:00,65.41,65.58,65.4,65.58,38600.0,49.055,49.1825,49.0475,49.1825,38600.0
2012-08-31 15:55:00,65.58,65.65,65.52,65.53,113800.0,49.1825,49.235,49.1375,49.145,113800.0
2012-09-04 09:30:00,65.55,65.86,65.32,65.36,20300.0,49.16,49.3924,48.9875,49.0175,20300.0
2012-09-04 09:35:00,65.33,65.34,65.14,65.15,5300.0,48.995,49.0025,48.8525,48.86,5300.0
2012-09-04 09:40:00,65.17,65.18,64.98,65.02,10100.0,48.875,48.8825,48.7325,48.7625,10100.0
2012-09-04 09:45:00,64.99,65.14,64.94,64.94,12300.0,48.74,48.8525,48.7025,48.7025,12300.0
2012-09-04 09:50:00,64.98,65.09,64.94,65.09,22400.0,48.7325,48.815,48.7025,48.815,22400.0
2012-09-04 09:55:00,65.08,65.08,65.0,65.03,5900.0,48.8075,48.8075,48.7475,48.77,5900.0
2012-09-04 10:00:00,65.02,65.05,64.89,65.02,15600.0,48.7625,48.785,48.665,48.7625,15600.0
2012-09-04 10:05:00,65.02,65.05,64.65,64.69,31900.0,48.7625,48.785,48.485,48.515,31900.0
2012-09-04 10:10:00,64.69,64.69,64.56,64.66,18700.0,48.515,48.515,48.4175,48.4925,18700.0
2012-09-04 10:15:00,64.66,64.74,64.62,64.74,15000.0,48.4925,48.5525,48.4625,48.5525,15000.0
2012-09-04 10:20:00,64.73,64.81,64.68,64.75,11300.0,48.545,48.605,48.5075,48.56,11300.0
2012-09-04 10:25:00,64.76,64.76,64.66,64.69,9200.0,48.5675,48.5675,48.4925,48.515,9200.0
2012-09-04 10:30:00,64.68,64.68,64.55,64.55,13600.0,48.5075,48.5075,48.41,48.41,13600.0
2012-09-04 10:35:00,64.56,64.65,64.52,64.63,13700.0,48.4175,48.485,48.3875,48.47,13700.0
2012-09-04 10:40:00,64.64,64.68,64.6,64.62,18500.0,48.4775,48.5075,48.4475,48.4625,18500.0
2012-09-04 10:45:00,64.61,64.61,64.54,64.54,7600.0,48.455,48.455,48.4025,48.4025,7600.0
2012-09-04 10:50:00,64.55,64.71,64.55,64.68,16200.0,48.41,48.53,48.41,48.5075,16200.0
2012-09-04 10:55:00,64.68,64.68,64.52,64.55,14800.0,48.5075,48.5075,48.3875,48.41,14800.0
2012-09-04 11:00:00,64.57,64.58,64.54,64.57,17300.0,48.425,48.4325,48.4025,48.425,17300.0
2012-09-04 11:05:00,64.58,64.61,64.56,64.59,12500.0,48.4325,48.455,48.4175,48.44,12500.0
2012-09-04 11:10:00,64.6,64.66,64.58,64.65,8700.0,48.4475,48.4925,48.4325,48.485,8700.0
2012-09-04 11:15:00,64.65,64.67,64.56,64.6,32100.0,48.485,48.5,48.4175,48.4475,32100.0
2012-09-04 11:20:00,64.6,64.63,64.49,64.61,25200.0,48.4475,48.47,48.365,48.455,25200.0
2012-09-04 11:25:00,64.61,64.68,64.61,64.66,13000.0,48.455,48.5075,48.455,48.4925,13000.0
2012-09-04 11:30:00,64.67,64.69,64.55,64.55,15700.0,48.5,48.515,48.41,48.41,15700.0
2012-09-04 11:35:00,64.55,64.55,64.47,64.51,26200.0,48.41,48.41,48.35,48.38,26200.0
2012-09-04 11:40:00,64.51,64.52,64.48,64.5,14500.0,48.38,48.3875,48.3575,48.3725,14500.0
2012-09-04 11:45:00,64.5,64.58,64.49,64.56,17200.0,48.3725,48.4325,48.365,48.4175,17200.0
2012-09-04 11:50:00,64.57,64.6,64.54,64.57,10100.0,48.425,48.4475,48.4025,48.425,10100.0
2012-09-04 11:55:00,64.57,64.59,64.5,64.5,8200.0,48.425,48.44,48.3725,48.3725,8200.0
2012-09-04 12:00:00,64.49,64.55,64.49,64.5,19900.0,48.365,48.41,48.365,48.3725,19900.0
2012-09-04 12:05:00,64.49,64.56,64.49,64.55,26200.0,48.365,48.4175,48.365,48.41,26200.0
2012-09-04 12:10:00,64.55,64.63,64.55,64.62,17100.0,48.41,48.47,48.41,48.4625,17100.0
2012-09-04 12:15:00,64.62,64.64,64.6,64.61,7200.0,48.4625,48.4775,48.4475,48.455,7200.0
2012-09-04 12:20:00,64.63,64.67,64.62,64.65,10900.0,48.47,48.5,48.4625,48.485,10900.0
2012-09-04 12:25:00,64.66,64.66,64.61,64.62,5900.0,48.4925,48.4925,48.455,48.4625,5900.0
2012-09-04 12:30:00,64.61,64.63,64.58,64.59,10800.0,48.455,48.47,48.4325,48.44,10800.0
2012-09-04 12:35:00,64.59,64.62,64.56,64.59,14500.0,48.44,48.4625,48.4175,48.44,14500.0
2012-09-04 12:40:00,64.59,64.66,64.59,64.66,6200.0,48.44,48.4925,48.44,48.4925,6200.0
2012-09-04 12:45:00,64.66,64.66,64.56,64.56,6400.0,48.4925,48.4925,48.4175,48.4175,6400.0
2012-09-04 12:50:00,64.55,64.55,64.52,64.52,6900.0,48.41,48.41,48.3875,48.3875,6900.0
2012-09-04 12:55:00,64.52,64.61,64.51,64.61,12200.0,48.3875,48.455,48.38,48.455,12200.0
2012-09-04 13:00:00,64.62,64.64,64.61,64.63,4900.0,48.4625,48.4775,48.455,48.47,4900.0
2012-09-04 13:05:00,64.63,64.66,64.61,64.61,7400.0,48.47,48.4925,48.455,48.455,7400.0
2012-09-04 13:10:00,64.61,64.62,64.59,64.62,8100.0,48.455,48.4625,48.44,48.4625,8100.0
2012-09-04 13:15:00,64.63,64.64,64.6,64.63,6200.0,48.47,48.4775,48.4475,48.47,6200.0
2012-09-04 13:20:00,64.63,64.64,64.61,64.63,4200.0,48.47,48.4775,48.455,48.47,4200.0
2012-09-04 13:25:00,64.64,64.65,64.57,64.59,12300.0,48.4775,48.485,48.425,48.44,12300.0
2012-09-04 13:30:00,64.6,64.63,64.56,64.56,12000.0,48.4475,48.47,48.4175,48.4175,12000.0
2012-09-04 13:35:00,64.56,64.6,64.55,64.59,10000.0,48.4175,48.4475,48.41,48.44,10000.0
2012-09-04 13:40:00,64.6,64.6,64.56,64.57,13000.0,48.4475,48.4475,48.4175,48.425,13000.0
2012-09-04 13:45:00,64.57,64.61,64.53,64.54,9300.0,48.425,48.455,48.395,48.4025,9300.0
2012-09-04 13:50:00,64.54,64.58,64.53,64.58,13500.0,48.4025,48.4325,48.395,48.4325,13500.0
2012-09-04 13:55:00,64.6,64.61,64.56,64.57,11400.0,48.4475,48.455,48.4175,48.425,11400.0
2012-09-04 14:00:00,64.58,64.6,64.56,64.6,11600.0,48.4325,48.4475,48.4175,48.4475,11600.0
2012-09-04 14:05:00,64.6,64.73,64.6,64.73,16400.0,48.4475,48.545,48.4475,48.545,16400.0
2012-09-04 14:10:00,64.73,64.76,64.72,64.73,9000.0,48.545,48.5675,48.5375,48.545,9000.0
2012-09-04 14:15:00,64.73,64.74,64.69,64.73,13000.0,48.545,48.5525,48.515,48.545,13000.0
2012-09-04 14:20:00,64.74,64.82,64.74,64.82,21300.0,48.5525,48.6125,48.5525,48.6125,21300.0
2012-09-04 14:25:00,64.82,64.89,64.81,64.87,11900.0,48.6125,48.665,48.605,48.65,11900.0
2012-09-04 14:30:00,64.88,65.0,64.87,65.0,16900.0,48.6575,48.7475,48.65,48.7475,16900.0
2012-09-04 14:35:00,65.02,65.22,65.02,65.17,32500.0,48.7625,48.9125,48.7625,48.875,32500.0
2012-09-04 14:40:00,65.17,65.17,65.06,65.09,10600.0,48.875,48.875,48.7925,48.815,10600.0
2012-09-04 14:45:00,65.1,65.12,65.05,65.07,9900.0,48.8225,48.8375,48.785,48.8,9900.0
2012-09-04 14:50:00,65.06,65.06,64.9,64.98,27800.0,48.7925,48.7925,48.6725,48.7325,27800.0
2012-09-04 14:55:00,64.98,65.0,64.95,64.97,9600.0,48.7325,48.7475,48.71,48.725,9600.0
2012-09-04 15:00:00,64.97,64.97,64.91,64.94,10000.0,48.725,48.725,48.68,48.7025,10000.0
2012-09-04 15:05:00,64.94,65.0,64.94,65.0,12200.0,48.7025,48.7475,48.7025,48.7475,12200.0
2012-09-04 15:10:00,65.01,65.03,65.0,65.01,10500.0,48.755,48.77,48.7475,48.755,10500.0
2012-09-04 15:15:00,65.0,65.06,64.99,65.02,18100.0,48.7475,48.7925,48.74,48.7625,18100.0
2012-09-04 15:20:00,65.02,65.05,65.0,65.01,17500.0,48.7625,48.785,48.7475,48.755,17500.0
2012-09-04 15:25:00,65.01,65.03,64.95,65.03,19500.0,48.755,48.77,48.71,48.77,19500.0
2012-09-04 15:30:00,65.04,65.05,64.95,64.98,24100.0,48.7775,48.785,48.71,48.7325,24100.0
2012-09-04 15:35:00,64.98,64.99,64.86,64.86,25700.0,48.7325,48.74,48.6425,48.6425,25700.0
2012-09-04 15:40:00,64.85,64.87,64.78,64.78,32500.0,48.635,48.65,48.5825,48.5825,32500.0
2012-09-04 15:45:00,64.77,64.82,64.69,64.69,52500.0,48.575,48.6125,48.515,48.515,52500.0
2012-09-04 15:50:00,64.7,64.7,64.67,64.67,91500.0,48.5225,48.5225,48.5,48.5,91500.0
2012-09-04 15:55:00,64.68,64.68,64.63,64.64,131500.0,48.5075,48.5075,48.47,48.4775,131500.0
2012-09-05 09:30:00,64.87,65.15,64.81,64.91,41000.0,48.65,48.86,48.605,48.68,41000.0
2012-09-05 09:35:00,64.9,64.91,64.47,64.48,20400.0,48.6725,48.68,48.35,48.3575,20400.0
2012-09-05 09:40:00,64.49,64.55,64.4,64.42,28900.0,48.365,48.41,48.2975,48.3125,28900.0
2012-09-05 09:45:00,64.41,64.44,64.37,64.41,14700.0,48.305,48.3275,48.275,48.305,14700.0
2012-09-05 09:50:00,64.41,64.43,64.35,64.37,10600.0,48.305,48.32,48.26,48.275,10600.0
2012-09-05 09:55:00,64.38,64.47,64.33,64.43,14100.0,48.2825,48.35,48.245,48.32,14100.0
2012-09-05 10:00:00,64.43,64.64,64.42,64.56,13700.0,48.32,48.4775,48.3125,48.4175,13700.0
2012-09-05 10:05:00,64.54,64.61,64.5,64.54,22200.0,48.4025,48.455,48.3725,48.4025,22200.0
2012-09-05 10:10:00,64.55,64.57,64.32,64.43,57000.0,48.41,48.425,48.2375,48.32,57000.0
2012-09-05 10:15:00,64.45,64.53,64.41,64.51,21600.0,48.335,48.395,48.305,48.38,21600.0
2012-09-05 10:20:00,64.51,64.57,64.48,64.53,18600.0,48.38,48.425,48.3575,48.395,18600.0
2012-09-05 10:25:00,64.55,64.58,64.52,64.55,29200.0,48.41,48.4325,48.3875,48.41,29200.0
2012-09-05 10:30:00,64.55,64.65,64.55,64.55,37100.0,48.41,48.485,48.41,48.41,37100.0
2012-09-05 10:35:00,64.55,64.55,64.42,64.51,20300.0,48.41,48.41,48.3125,48.38,20300.0
2012-09-05 10:40:00,64.5,64.54,64.47,64.52,23200.0,48.3725,48.4025,48.35,48.3875,23200.0
2012-09-05 10:45:00,64.52,64.54,64.39,64.39,22800.0,48.3875,48.4025,48.29,48.29,22800.0
2012-09-05 10:50:00,64.39,64.4,64.29,64.38,15900.0,48.29,48.2975,48.215,48.2825,15900.0
2012-09-05 10:55:00,64.39,64.44,64.37,64.38,17800.0,48.29,48.3275,48.275,48.2825,17800.0
2012-09-05 11:00:00,64.37,64.39,64.32,64.39,33100.0,48.275,48.29,48.2375,48.29,33100.0
2012-09-05 11:05:00,64.37,64.52,64.37,64.47,19400.0,48.275,48.3875,48.275,48.35,19400.0
2012-09-05 11:10:00,64.47,64.51,64.44,64.51,19500.0,48.35,48.38,48.3275,48.38,19500.0
2012-09-05 11:15:00,64.5,64.52,64.46,64.5,13800.0,48.3725,48.3875,48.3425,48.3725,13800.0
2012-09-05 11:20:00,64.5,64.53,64.45,64.5,21900.0,48.3725,48.395,48.335,48.3725,21900.0
2012-09-05 11:25:00,64.49,64.61,64.49,64.56,33300.0,48.365,48.455,48.365,48.4175,33300.0
2012-09-05 11:30:00,64.56,64.71,64.54,64.69,10700.0,48.4175,48.53,48.4025,48.515,10700.0
2012-09-05 11:35:00,64.7,64.75,64.7,64.73,8200.0,48.5225,48.56,48.5225,48.545,8200.0
2012-09-05 11:40:00,64.74,64.75,64.7,64.74,9900.0,48.5525,48.56,48.5225,48.5525,9900.0
2012-09-05 11:45:00,64.73,64.74,64.66,64.67,6300.0,48.545,48.5525,48.4925,48.5,6300.0
2012-09-05 11:50:00,64.68,64.74,64.67,64.7,12500.0,48.5075,48.5525,48.5,48.5225,12500.0
2012-09-05 11:55:00,64.7,64.72,64.65,64.67,5600.0,48.5225,48.5375,48.485,48.5,5600.0
2012-09-05 12:00:00,64.67,64.68,64.63,64.65,8300.0,48.5,48.5075,48.47,48.485,8300.0
2012-09-05 12:05:00,64.64,64.7,64.63,64.7,8000.0,48.4775,48.5225,48.47,48.5225,8000.0
2012-09-05 12:10:00,64.71,64.74,64.71,64.71,5200.0,48.53,48.5525,48.53,48.53,5200.0
2012-09-05 12:15:00,64.72,64.74,64.72,64.74,9900.0,48.5375,48.5525,48.5375,48.5525,9900.0
2012-09-05 12:20:00,64.74,64.79,64.73,64.78,9300.0,48.5525,48.59,48.545,48.5825,9300.0
2012-09-05 12:25:00,64.78,64.79,64.77,64.79,6700.0,48.5825,48.59,48.575,48.59,6700.0
2012-09-05 12:30:00,64.79,64.81,64.74,64.75,6500.0,48.59,48.605,48.5525,48.56,6500.0
2012-09-05 12:35:00,64.75,64.76,64.73,64.73,5400.0,48.56,48.5675,48.545,48.545,5400.0
2012-09-05 12:40:00,64.73,64.79,64.72,64.79,4900.0,48.545,48.59,48.5375,48.59,4900.0
2012-09-05 12:45:00,64.8,64.81,64.78,64.81,6700.0,48.5975,48.605,48.5825,48.605,6700.0
2012-09-05 12:50:00,64.81,64.82,64.79,64.81,7800.0,48.605,48.6125,48.59,48.605,7800.0
2012-09-05 12:55:00,64.82,64.82,64.8,64.8,5200.0,48.6125,48.6125,48.5975,48.5975,5200.0
2012-09-05 13:00:00,64.79,64.81,64.78,64.81,4400.0,48.59,48.605,48.5825,48.605,4400.0
2012-09-05 13:05:00,64.8,64.8,64.76,64.78,5800.0,48.5975,48.5975,48.5675,48.5825,5800.0
2012-09-05 13:10:00,64.78,64.81,64.78,64.81,4600.0,48.5825,48.605,48.5825,48.605,4600.0
2012-09-05 13:15:00,64.81,64.82,64.81,64.82,2600.0,48.605,48.6125,48.605,48.6125,2600.0
2012-09-05 13:20:00,64.82,64.82,64.8,64.8,5200.0,48.6125,48.6125,48.5975,48.5975,5200.0
2012-09-05 13:25:00,64.81,64.83,64.8,64.81,8700.0,48.605,48.62,48.5975,48.605,8700.0
2012-09-05 13:30:00,64.81,64.81,64.64,64.64,12600.0,48.605,48.605,48.4775,48.4775,12600.0
2012-09-05 13:35:00,64.63,64.65,64.61,64.62,5200.0,48.47,48.485,48.455,48.4625,5200.0
2012-09-05 13:40:00,64.62,64.64,64.62,64.63,5900.0,48.4625,48.4775,48.4625,48.47,5900.0
2012-09-05 13:45:00,64.62,64.62,64.52,64.58,16500.0,48.4625,48.4625,48.3875,48.4325,16500.0
2012-09-05 13:50:00,64.57,64.57,64.54,64.55,3800.0,48.425,48.425,48.4025,48.41,3800.0
2012-09-05 13:55:00,64.55,64.64,64.55,64.64,6700.0,48.41,48.4775,48.41,48.4775,6700.0
2012-09-05 14:00:00,64.65,64.66,64.57,64.59,17900.0,48.485,48.4925,48.425,48.44,17900.0
2012-09-05 14:05:00,64.58,64.62,64.58,64.61,5200.0,48.4325,48.4625,48.4325,48.455,5200.0
2012-09-05 14:10:00,64.61,64.63,64.57,64.58,7300.0,48.455,48.47,48.425,48.4325,7300.0
2012-09-05 14:15:00,64.59,64.62,64.58,64.61,7500.0,48.44,48.4625,48.4325,48.455,7500.0
2012-09-05 14:20:00,64.6,64.68,64.59,64.67,8000.0,48.4475,48.5075,48.44,48.5,8000.0
2012-09-05 14:25:00,64.67,64.69,64.66,64.68,5700.0,48.5,48.515,48.4925,48.5075,5700.0
2012-09-05 14:30:00,64.69,64.72,64.66,64.72,9900.0,48.515,48.5375,48.4925,48.5375,9900.0
2012-09-05 14:35:00,64.72,64.75,64.71,64.73,12600.0,48.5375,48.56,48.53,48.545,12600.0
2012-09-05 14:40:00,64.73,64.76,64.71,64.74,36100.0,48.545,48.5675,48.53,48.5525,36100.0
2012-09-05 14:45:00,64.74,64.76,64.69,64.71,8000.0,48.5525,48.5675,48.515,48.53,8000.0
2012-09-05 14:50:00,64.71,64.73,64.69,64.73,7900.0,48.53,48.545,48.515,48.545,7900.0
2012-09-05 14:55:00,64.75,64.76,64.72,64.74,9500.0,48.56,48.5675,48.5375,48.5525,9500.0
2012-09-05 15:00:00,64.73,64.74,64.63,64.63,6800.0,48.545,48.5525,48.47,48.47,6800.0
2012-09-05 15:05:00,64.62,64.63,64.57,64.59,10800.0,48.4625,48.47,48.425,48.44,10800.0
2012-09-05 15:10:00,64.61,64.62,64.59,64.61,9200.0,48.455,48.4625,48.44,48.455,9200.0
2012-09-05 15:15:00,64.6,64.62,64.58,64.61,16000.0,48.4475,48.4625,48.4325,48.455,16000.0
2012-09-05 15:20:00,64.62,64.68,64.62,64.67,17400.0,48.4625,48.5075,48.4625,48.5,17400.0
2012-09-05 15:25:00,64.67,64.74,64.67,64.7,12400.0,48.5,48.5525,48.5,48.5225,12400.0
2012-09-05 15:30:00,64.7,64.73,64.66,64.71,23200.0,48.5225,48.545,48.4925,48.53,23200.0
2012-09-05 15:35:00,64.72,64.73,64.67,64.72,17600.0,48.5375,48.545,48.5,48.5375,17600.0
2012-09-05 15:40:00,64.72,64.78,64.71,64.77,21400.0,48.5375,48.5825,48.53,48.575,21400.0
2012-09-05 15:45:00,64.77,64.8,64.72,64.78,63200.0,48.575,48.5975,48.5375,48.5825,63200.0
2012-09-05 15:50:00,64.78,64.78,64.76,64.77,28300.0,48.5825,48.5825,48.5675,48.575,28300.0
2012-09-05 15:55:00,64.76,64.8,64.76,64.78,131800.0,48.5675,48.5975,48.5675,48.5825,131800.0
2012-09-06 09:30:00,65.24,65.59,65.1,65.5,44400.0,48.9275,49.19,48.8225,49.1225,44400.0
2012-09-06 09:35:00,65.5,65.71,65.5,65.71,30400.0,49.1225,49.28,49.1225,49.28,30400.0
2012-09-06 09:40:00,65.71,65.8,65.71,65.78,33100.0,49.28,49.3474,49.28,49.3324,33100.0
2012-09-06 09:45:00,65.75,65.8,65.73,65.77,12600.0,49.3099,49.3474,49.2949,49.3249,12600.0
2012-09-06 09:50:00,65.75,65.83,65.72,65.78,26600.0,49.3099,49.3699,49.2874,49.3324,26600.0
2012-09-06 09:55:00,65.79,65.84,65.79,65.82,13100.0,49.3399,49.3774,49.3399,49.3624,13100.0
2012-09-06 10:00:00,65.82,66.0,65.82,65.99,27000.0,49.3624,49.4974,49.3624,49.4899,27000.0
2012-09-06 10:05:00,66.0,66.02,65.97,65.99,30800.0,49.4974,49.5124,49.4749,49.4899,30800.0
2012-09-06 10:10:00,65.99,66.02,65.95,65.97,27100.0,49.4899,49.5124,49.4599,49.4749,27100.0
2012-09-06 10:15:00,65.97,66.11,65.97,66.03,16100.0,49.4749,49.5799,49.4749,49.5199,16100.0
2012-09-06 10:20:00,66.03,66.07,65.98,66.06,11400.0,49.5199,49.5499,49.4824,49.5424,11400.0
2012-09-06 10:25:00,66.04,66.08,66.01,66.04,5500.0,49.5274,49.5574,49.5049,49.5274,5500.0
2012-09-06 10:30:00,66.05,66.11,66.04,66.11,6800.0,49.5349,49.5799,49.5274,49.5799,6800.0
2012-09-06 10:35:00,66.12,66.25,66.11,66.23,11200.0,49.5874,49.6849,49.5799,49.6699,11200.0
2012-09-06 10:40:00,66.19,66.22,66.19,66.22,6100.0,49.6399,49.6624,49.6399,49.6624,6100.0
2012-09-06 10:45:00,66.21,66.29,66.19,66.28,6400.0,49.6549,49.7149,49.6399,49.7074,6400.0
2012-09-06 10:50:00,66.3,66.33,66.26,66.28,5300.0,49.7224,49.7449,49.6924,49.7074,5300.0
2012-09-06 10:55:00,66.29,66.4,66.28,66.39,16100.0,49.7149,49.7974,49.7074,49.7899,16100.0
2012-09-06 11:00:00,66.41,66.42,66.35,66.37,10100.0,49.8049,49.8124,49.7599,49.7749,10100.0
2012-09-06 11:05:00,66.37,66.41,66.32,66.4,15500.0,49.7749,49.8049,49.7374,49.7974,15500.0
2012-09-06 11:10:00,66.39,66.42,66.32,66.34,11500.0,49.7899,49.8124,49.7374,49.7524,11500.0
2012-09-06 11:15:00,66.33,66.36,66.24,66.24,6000.0,49.7449,49.7674,49.6774,49.6774,6000.0
2012-09-06 11:20:00,66.22,66.26,66.2,66.24,10900.0,49.6624,49.6924,49.6474,49.6774,10900.0
2012-09-06 11:25:00,66.2,66.3,66.2,66.23,28300.0,49.6474,49.7224,49.6474,49.6699,28300.0
2012-09-06 11:30:00,66.25,66.34,66.25,66.3,14000.0,49.6849,49.7524,49.6849,49.7224,14000.0
2012-09-06 11:35:00,66.32,66.4,66.31,66.38,17900.0,49.7374,49.7974,49.7299,49.7824,17900.0
2012-09-06 11:40:00,66.38,66.38,66.32,66.33,8200.0,49.7824,49.7824,49.7374,49.7449,8200.0
2012-09-06 11:45:00,66.33,66.34,66.28,66.32,7600.0,49.7449,49.7524,49.7074,49.7374,7600.0
2012-09-06 11:50:00,66.31,66.32,66.27,66.32,5900.0,49.7299,49.7374,49.6999,49.7374,5900.0
2012-09-06 11:55:00,66.32,66.4,66.32,66.35,7000.0,49.7374,49.7974,49.7374,49.7599,7000.0
2012-09-06 12:00:00,66.35,66.36,66.3,66.35,8000.0,49.7599,49.7674,49.7224,49.7599,8000.0
2012-09-06 12:05:00,66.37,66.37,66.35,66.35,3200.0,49.7749,49.7749,49.7599,49.7599,3200.0
2012-09-06 12:10:00,66.34,66.38,66.34,66.38,6200.0,49.7524,49.7824,49.7524,49.7824,6200.0
2012-09-06 12:15:00,66.39,66.41,66.36,66.37,7000.0,49.7899,49.8049,49.7674,49.7749,7000.0
2012-09-06 12:20:00,66.35,66.38,66.35,66.35,7300.0,49.7599,49.7824,49.7599,49.7599,7300.0
2012-09-06 12:25:00,66.34,66.37,66.32,66.34,9300.0,49.7524,49.7749,49.7374,49.7524,9300.0
2012-09-06 12:30:00,66.34,66.36,66.33,66.35,7700.0,49.7524,49.7674,49.7449,49.7599,7700.0
2012-09-06 12:35:00,66.35,66.41,66.34,66.4,8200.0,49.7599,49.8049,49.7524,49.7974,8200.0
2012-09-06 12:40:00,66.4,66.41,66.34,66.35,12600.0,49.7974,49.8049,49.7524,49.7599,12600.0
2012-09-06 12:45:00,66.36,66.37,66.34,66.36,13000.0,49.7674,49.7749,49.7524,49.7674,13000.0
2012-09-06 12:50:00,66.35,66.38,66.34,66.38,4500.0,49.7599,49.7824,49.7524,49.7824,4500.0
2012-09-06 12:55:00,66.37,66.39,66.36,66.39,4600.0,49.7749,49.7899,49.7674,49.7899,4600.0
2012-09-06 13:00:00,66.38,66.41,66.38,66.41,12800.0,49.7824,49.8049,49.7824,49.8049,12800.0
2012-09-06 13:05:00,66.4,66.41,66.35,66.36,13600.0,49.7974,49.8049,49.7599,49.7674,13600.0
2012-09-06 13:10:00,66.35,66.39,66.34,66.39,17600.0,49.7599,49.7899,49.7524,49.7899,17600.0
2012-09-06 13:15:00,66.38,66.38,66.27,66.27,6600.0,49.7824,49.7824,49.6999,49.6999,6600.0
2012-09-06 13:20:00,66.29,66.31,66.27,66.31,4400.0,49.7149,49.7299,49.6999,49.7299,4400.0
2012-09-06 13:25:00,66.31,66.33,66.29,66.32,9100.0,49.7299,49.7449,49.7149,49.7374,9100.0
2012-09-06 13:30:00,66.3,66.34,66.3,66.33,7600.0,49.7224,49.7524,49.7224,49.7449,7600.0
2012-09-06 13:35:00,66.31,66.36,66.31,66.36,9100.0,49.7299,49.7674,49.7299,49.7674,9100.0
2012-09-06 13:40:00,66.36,66.39,66.36,66.37,10500.0,49.7674,49.7899,49.7674,49.7749,10500.0
2012-09-06 13:45:00,66.37,66.47,66.37,66.44,22400.0,49.7749,49.8499,49.7749,49.8274,22400.0
2012-09-06 13:50:00,66.44,66.46,66.43,66.44,14400.0,49.8274,49.8424,49.8199,49.8274,14400.0
2012-09-06 13:55:00,66.45,66.46,66.44,66.46,12000.0,49.8349,49.8424,49.8274,49.8424,12000.0
2012-09-06 14:00:00,66.45,66.49,66.43,66.44,19200.0,49.8349,49.8649,49.8199,49.8274,19200.0
2012-09-06 14:05:00,66.44,66.46,66.37,66.4,29800.0,49.8274,49.8424,49.7749,49.7974,29800.0
2012-09-06 14:10:00,66.39,66.39,66.34,66.38,9600.0,49.7899,49.7899,49.7524,49.7824,9600.0
2012-09-06 14:15:00,66.38,66.42,66.37,66.4,12700.0,49.7824,49.8124,49.7749,49.7974,12700.0
2012-09-06 14:20:00,66.41,66.44,66.4,66.43,11400.0,49.8049,49.8274,49.7974,49.8199,11400.0
2012-09-06 14:25:00,66.43,66.45,66.42,66.44,9600.0,49.8199,49.8349,49.8124,49.8274,9600.0
2012-09-06 14:30:00,66.43,66.48,66.42,66.44,14500.0,49.8199,49.8574,49.8124,49.8274,14500.0
2012-09-06 14:35:00,66.45,66.47,66.39,66.46,23100.0,49.8349,49.8499,49.7899,49.8424,23100.0
2012-09-06 14:40:00,66.46,66.52,66.44,66.52,21100.0,49.8424,49.8874,49.8274,49.8874,21100.0
2012-09-06 14:45:00,66.51,66.54,66.48,66.53,17600.0,49.8799,49.9024,49.8574,49.8949,17600.0
2012-09-06 14:50:00,66.53,66.57,66.51,66.56,16700.0,49.8949,49.9249,49.8799,49.9174,16700.0
2012-09-06 14:55:00,66.57,66.58,66.51,66.54,16900.0,49.9249,49.9324,49.8799,49.9024,16900.0
2012-09-06 15:00:00,66.53,66.53,66.46,66.46,13100.0,49.8949,49.8949,49.8424,49.8424,13100.0
2012-09-06 15:05:00,66.47,66.49,66.43,66.43,20000.0,49.8499,49.8649,49.8199,49.8199,20000.0
2012-09-06 15:10:00,66.42,66.43,66.32,66.33,19800.0,49.8124,49.8199,49.7374,49.7449,19800.0
2012-09-06 15:15:00,66.32,66.41,66.31,66.41,22900.0,49.7374,49.8049,49.7299,49.8049,22900.0
2012-09-06 15:20:00,66.41,66.45,66.4,66.44,22400.0,49.8049,49.8349,49.7974,49.8274,22400.0
2012-09-06 15:25:00,66.44,66.51,66.43,66.49,24100.0,49.8274,49.8799,49.8199,49.8649,24100.0
2012-09-06 15:30:00,66.49,66.6,66.48,66.56,32700.0,49.8649,49.9474,49.8574,49.9174,32700.0
2012-09-06 15:35:00,66.56,66.64,66.56,66.57,46900.0,49.9174,49.9774,49.9174,49.9249,46900.0
2012-09-06 15:40:00,66.57,66.65,66.55,66.62,54700.0,49.9249,49.9849,49.9099,49.9624,54700.0
2012-09-06 15:45:00,66.62,66.69,66.62,66.64,36700.0,49.9624,50.0149,49.9624,49.9774,36700.0
2012-09-06 15:50:00,66.65,66.66,66.59,66.64,48700.0,49.9849,49.9924,49.9399,49.9774,48700.0
2012-09-06 15:55:00,66.64,66.73,66.63,66.71,103700.0,49.9774,50.0449,49.9699,50.0299,103700.0
2012-09-07 09:30:00,66.89,66.98,66.79,66.85,20900.0,50.1649,50.2324,50.0899,50.1349,20900.0
2012-09-07 09:35:00,66.84,66.96,66.75,66.95,10700.0,50.1274,50.2174,50.0599,50.2099,10700.0
2012-09-07 09:40:00,66.93,67.14,66.87,67.05,18700.0,50.1949,50.3524,50.1499,50.2849,18700.0
2012-09-07 09:45:00,67.07,67.12,67.03,67.06,11600.0,50.2999,50.3374,50.2699,50.2924,11600.0
2012-09-07 09:50:00,67.09,67.11,67.01,67.11,18800.0,50.3149,50.3299,50.2549,50.3299,18800.0
2012-09-07 09:55:00,67.1,67.16,67.07,67.15,17000.0,50.3224,50.3674,50.2999,50.3599,17000.0
2012-09-07 10:00:00,67.14,67.29,67.13,67.22,56800.0,50.3524,50.4649,50.3449,50.4124,56800.0
2012-09-07 10:05:00,67.22,67.22,67.05,67.13,10700.0,50.4124,50.4124,50.2849,50.3449,10700.0
2012-09-07 10:10:00,67.12,67.19,67.02,67.02,9500.0,50.3374,50.3899,50.2624,50.2624,9500.0
2012-09-07 10:15:00,67.03,67.14,67.0,67.14,16400.0,50.2699,50.3524,50.2474,50.3524,16400.0
2012-09-07 10:20:00,67.14,67.17,67.1,67.13,9700.0,50.3524,50.3749,50.3224,50.3449,9700.0
2012-09-07 10:25:00,67.14,67.15,67.02,67.06,12200.0,50.3524,50.3599,50.2624,50.2924,12200.0
2012-09-07 10:30:00,67.04,67.05,66.95,67.04,14100.0,50.2774,50.2849,50.2099,50.2774,14100.0
2012-09-07 10:35:00,67.03,67.1,67.03,67.04,15500.0,50.2699,50.3224,50.2699,50.2774,15500.0
2012-09-07 10:40:00,67.04,67.05,66.96,67.01,17700.0,50.2774,50.2849,50.2174,50.2549,17700.0
2012-09-07 10:45:00,66.99,67.0,66.96,66.99,14300.0,50.2399,50.2474,50.2174,50.2399,14300.0
2012-09-07 10:50:00,67.0,67.12,67.0,67.1,11900.0,50.2474,50.3374,50.2474,50.3224,11900.0
2012-09-07 10:55:00,67.1,67.18,67.1,67.16,10000.0,50.3224,50.3824,50.3224,50.3674,10000.0
2012-09-07 11:00:00,67.17,67.17,67.06,67.11,10500.0,50.3749,50.3749,50.2924,50.3299,10500.0
2012-09-07 11:05:00,67.1,67.15,67.04,67.08,8600.0,50.3224,50.3599,50.2774,50.3074,8600.0
2012-09-07 11:10:00,67.08,67.08,66.94,66.97,33800.0,50.3074,50.3074,50.2024,50.2249,33800.0
2012-09-07 11:15:00,66.99,66.99,66.91,66.91,10200.0,50.2399,50.2399,50.1799,50.1799,10200.0
2012-09-07 11:20:00,66.9,66.99,66.88,66.97,13700.0,50.1724,50.2399,50.1574,50.2249,13700.0
2012-09-07 11:25:00,66.98,67.01,66.95,66.99,9300.0,50.2324,50.2549,50.2099,50.2399,9300.0
2012-09-07 11:30:00,67.0,67.05,67.0,67.02,8000.0,50.2474,50.2849,50.2474,50.2624,8000.0
2012-09-07 11:35:00,67.03,67.03,66.95,66.95,6400.0,50.2699,50.2699,50.2099,50.2099,6400.0
2012-09-07 11:40:00,66.94,66.96,66.94,66.95,4300.0,50.2024,50.2174,50.2024,50.2099,4300.0
2012-09-07 11:45:00,66.96,67.05,66.96,67.04,9900.0,50.2174,50.2849,50.2174,50.2774,9900.0
2012-09-07 11:50:00,67.03,67.07,67.0,67.02,16400.0,50.2699,50.2999,50.2474,50.2624,16400.0
2012-09-07 11:55:00,67.03,67.04,66.97,67.0,7100.0,50.2699,50.2774,50.2249,50.2474,7100.0
2012-09-07 12:00:00,66.98,67.02,66.98,67.02,4700.0,50.2324,50.2624,50.2324,50.2624,4700.0
2012-09-07 12:05:00,67.03,67.09,67.03,67.09,9900.0,50.2699,50.3149,50.2699,50.3149,9900.0
2012-09-07 12:10:00,67.08,67.09,67.05,67.07,3500.0,50.3074,50.3149,50.2849,50.2999,3500.0
2012-09-07 12:15:00,67.07,67.11,67.04,67.1,17400.0,50.2999,50.3299,50.2774,50.3224,17400.0
2012-09-07 12:20:00,67.1,67.11,67.05,67.08,8700.0,50.3224,50.3299,50.2849,50.3074,8700.0
2012-09-07 12:25:00,67.07,67.09,67.02,67.02,5100.0,50.2999,50.3149,50.2624,50.2624,5100.0
2012-09-07 12:30:00,67.03,67.1,67.03,67.09,4200.0,50.2699,50.3224,50.2699,50.3149,4200.0
2012-09-07 12:35:00,67.09,67.1,67.04,67.06,17100.0,50.3149,50.3224,50.2774,50.2924,17100.0
2012-09-07 12:40:00,67.08,67.09,67.05,67.09,4300.0,50.3074,50.3149,50.2849,50.3149,4300.0
2012-09-07 12:45:00,67.1,67.15,67.09,67.12,9300.0,50.3224,50.3599,50.3149,50.3374,9300.0
2012-09-07 12:50:00,67.13,67.13,67.1,67.1,6000.0,50.3449,50.3449,50.3224,50.3224,6000.0
2012-09-07 12:55:00,67.11,67.11,67.1,67.1,2100.0,50.3299,50.3299,50.3224,50.3224,2100.0
2012-09-07 13:00:00,67.1,67.11,67.05,67.07,6700.0,50.3224,50.3299,50.2849,50.2999,6700.0
2012-09-07 13:05:00,67.08,67.08,67.02,67.05,6000.0,50.3074,50.3074,50.2624,50.2849,6000.0
2012-09-07 13:10:00,67.04,67.05,66.99,67.0,3900.0,50.2774,50.2849,50.2399,50.2474,3900.0
2012-09-07 13:15:00,67.0,67.03,66.98,67.02,5600.0,50.2474,50.2699,50.2324,50.2624,5600.0
2012-09-07 13:20:00,67.02,67.03,67.0,67.0,2300.0,50.2624,50.2699,50.2474,50.2474,2300.0
2012-09-07 13:25:00,67.02,67.03,67.01,67.02,3000.0,50.2624,50.2699,50.2549,50.2624,3000.0
2012-09-07 13:30:00,67.02,67.02,66.99,66.99,3900.0,50.2624,50.2624,50.2399,50.2399,3900.0
2012-09-07 13:35:00,66.99,67.0,66.98,66.98,4300.0,50.2399,50.2474,50.2324,50.2324,4300.0
2012-09-07 13:40:00,66.98,67.02,66.98,67.02,8100.0,50.2324,50.2624,50.2324,50.2624,8100.0
2012-09-07 13:45:00,67.03,67.03,66.98,66.99,6600.0,50.2699,50.2699,50.2324,50.2399,6600.0
2012-09-07 13:50:00,66.99,67.05,66.99,67.04,8300.0,50.2399,50.2849,50.2399,50.2774,8300.0
2012-09-07 13:55:00,67.03,67.04,66.99,66.99,6600.0,50.2699,50.2774,50.2399,50.2399,6600.0
2012-09-07 14:00:00,67.0,67.02,67.0,67.02,7400.0,50.2474,50.2624,50.2474,50.2624,7400.0
2012-09-07 14:05:00,67.01,67.05,66.95,67.02,27400.0,50.2549,50.2849,50.2099,50.2624,27400.0
2012-09-07 14:10:00,67.02,67.05,67.02,67.05,6800.0,50.2624,50.2849,50.2624,50.2849,6800.0
2012-09-07 14:15:00,67.04,67.07,67.03,67.07,8400.0,50.2774,50.2999,50.2699,50.2999,8400.0
2012-09-07 14:20:00,67.07,67.1,67.06,67.1,8300.0,50.2999,50.3224,50.2924,50.3224,8300.0
2012-09-07 14:25:00,67.1,67.15,67.1,67.13,14000.0,50.3224,50.3599,50.3224,50.3449,14000.0
2012-09-07 14:30:00,67.12,67.25,67.1,67.2,50300.0,50.3374,50.4349,50.3224,50.3974,50300.0
2012-09-07 14:35:00,67.2,67.24,67.2,67.21,9200.0,50.3974,50.4274,50.3974,50.4049,9200.0
2012-09-07 14:40:00,67.21,67.22,67.11,67.11,7400.0,50.4049,50.4124,50.3299,50.3299,7400.0
2012-09-07 14:45:00,67.12,67.17,67.1,67.16,8200.0,50.3374,50.3749,50.3224,50.3674,8200.0
2012-09-07 14:50:00,67.15,67.16,67.11,67.13,7400.0,50.3599,50.3674,50.3299,50.3449,7400.0
2012-09-07 14:55:00,67.14,67.16,67.11,67.11,11100.0,50.3524,50.3674,50.3299,50.3299,11100.0
2012-09-07 15:00:00,67.1,67.13,67.09,67.13,17100.0,50.3224,50.3449,50.3149,50.3449,17100.0
2012-09-07 15:05:00,67.13,67.14,67.11,67.12,9700.0,50.3449,50.3524,50.3299,50.3374,9700.0
2012-09-07 15:10:00,67.13,67.14,67.03,67.04,15200.0,50.3449,50.3524,50.2699,50.2774,15200.0
2012-09-07 15:15:00,67.05,67.08,67.04,67.08,13700.0,50.2849,50.3074,50.2774,50.3074,13700.0
2012-09-07 15:20:00,67.07,67.08,67.03,67.04,15100.0,50.2999,50.3074,50.2699,50.2774,15100.0
2012-09-07 15:25:00,67.05,67.05,67.02,67.03,8800.0,50.2849,50.2849,50.2624,50.2699,8800.0
2012-09-07 15:30:00,67.04,67.06,67.04,67.05,8800.0,50.2774,50.2924,50.2774,50.2849,8800.0
2012-09-07 15:35:00,67.06,67.12,67.06,67.11,13300.0,50.2924,50.3374,50.2924,50.3299,13300.0
2012-09-07 15:40:00,67.12,67.12,67.07,67.07,24200.0,50.3374,50.3374,50.2999,50.2999,24200.0
2012-09-07 15:45:00,67.08,67.19,67.08,67.17,28500.0,50.3074,50.3899,50.3074,50.3749,28500.0
2012-09-07 15:50:00,67.17,67.19,67.17,67.18,27300.0,50.3749,50.3899,50.3749,50.3824,27300.0
2012-09-07 15:55:00,67.18,67.21,67.17,67.2,83100.0,50.3824,50.4049,50.3749,50.3974,83100.0
2012-09-10 09:30:00,66.95,67.08,66.89,66.99,42700.0,50.2099,50.3074,50.1649,50.2399,42700.0
2012-09-10 09:35:00,66.95,66.97,66.8,66.8,127000.0,50.2099,50.2249,50.0974,50.0974,127000.0
2012-09-10 09:40:00,66.83,66.83,66.61,66.7,20800.0,50.1199,50.1199,49.9549,50.0224,20800.0
2012-09-10 09:45:00,66.74,66.78,66.63,66.64,11700.0,50.0524,50.0824,49.9699,49.9774,11700.0
2012-09-10 09:50:00,66.67,66.85,66.63,66.82,41300.0,49.9999,50.1349,49.9699,50.1124,41300.0
2012-09-10 09:55:00,66.83,66.87,66.8,66.8,22600.0,50.1199,50.1499,50.0974,50.0974,22600.0
2012-09-10 10:00:00,66.8,66.98,66.8,66.82,31300.0,50.0974,50.2324,50.0974,50.1124,31300.0
2012-09-10 10:05:00,66.82,66.96,66.8,66.91,26200.0,50.1124,50.2174,50.0974,50.1799,26200.0
2012-09-10 10:10:00,66.84,66.87,66.81,66.82,8600.0,50.1274,50.1499,50.1049,50.1124,8600.0
2012-09-10 10:15:00,66.83,66.86,66.81,66.84,10700.0,50.1199,50.1424,50.1049,50.1274,10700.0
2012-09-10 10:20:00,66.84,66.91,66.8,66.86,24900.0,50.1274,50.1799,50.0974,50.1424,24900.0
2012-09-10 10:25:00,66.87,66.88,66.81,66.83,60000.0,50.1499,50.1574,50.1049,50.1199,60000.0
2012-09-10 10:30:00,66.85,66.85,66.78,66.8,46600.0,50.1349,50.1349,50.0824,50.0974,46600.0
2012-09-10 10:35:00,66.82,66.83,66.74,66.83,18300.0,50.1124,50.1199,50.0524,50.1199,18300.0
2012-09-10 10:40:00,66.82,66.87,66.81,66.86,18000.0,50.1124,50.1499,50.1049,50.1424,18000.0
2012-09-10 10:45:00,66.85,66.95,66.85,66.95,23900.0,50.1349,50.2099,50.1349,50.2099,23900.0
2012-09-10 10:50:00,66.93,66.96,66.91,66.93,12000.0,50.1949,50.2174,50.1799,50.1949,12000.0
2012-09-10 10:55:00,66.93,67.01,66.92,66.99,15400.0,50.1949,50.2549,50.1874,50.2399,15400.0
2012-09-10 11:00:00,66.97,66.98,66.88,66.94,27000.0,50.2249,50.2324,50.1574,50.2024,27000.0
2012-09-10 11:05:00,66.95,66.96,66.88,66.92,11100.0,50.2099,50.2174,50.1574,50.1874,11100.0
2012-09-10 11:10:00,66.91,66.91,66.79,66.83,67800.0,50.1799,50.1799,50.0899,50.1199,67800.0
2012-09-10 11:15:00,66.84,66.84,66.77,66.78,29500.0,50.1274,50.1274,50.0749,50.0824,29500.0
2012-09-10 11:20:00,66.77,66.83,66.77,66.79,30400.0,50.0749,50.1199,50.0749,50.0899,30400.0
2012-09-10 11:25:00,66.79,66.84,66.78,66.8,24900.0,50.0899,50.1274,50.0824,50.0974,24900.0
2012-09-10 11:30:00,66.8,66.81,66.77,66.8,17200.0,50.0974,50.1049,50.0749,50.0974,17200.0
2012-09-10 11:35:00,66.8,66.81,66.77,66.8,22900.0,50.0974,50.1049,50.0749,50.0974,22900.0
2012-09-10 11:40:00,66.81,66.81,66.79,66.8,10600.0,50.1049,50.1049,50.0899,50.0974,10600.0
2012-09-10 11:45:00,66.8,66.8,66.75,66.75,15300.0,50.0974,50.0974,50.0599,50.0599,15300.0
2012-09-10 11:50:00,66.75,66.79,66.74,66.76,11800.0,50.0599,50.0899,50.0524,50.0674,11800.0
2012-09-10 11:55:00,66.76,66.78,66.7,66.71,24200.0,50.0674,50.0824,50.0224,50.0299,24200.0
2012-09-10 12:00:00,66.72,66.73,66.68,66.72,12100.0,50.0374,50.0449,50.0074,50.0374,12100.0
2012-09-10 12:05:00,66.73,66.77,66.73,66.76,12800.0,50.0449,50.0749,50.0449,50.0674,12800.0
2012-09-10 12:10:00,66.75,66.76,66.7,66.71,9000.0,50.0599,50.0674,50.0224,50.0299,9000.0
2012-09-10 12:15:00,66.71,66.78,66.71,66.74,9200.0,50.0299,50.0824,50.0299,50.0524,9200.0
2012-09-10 12:20:00,66.74,66.74,66.71,66.72,8700.0,50.0524,50.0524,50.0299,50.0374,8700.0
2012-09-10 12:25:00,66.72,66.75,66.71,66.73,6500.0,50.0374,50.0599,50.0299,50.0449,6500.0
2012-09-10 12:30:00,66.73,66.74,66.72,66.73,10500.0,50.0449,50.0524,50.0374,50.0449,10500.0
2012-09-10 12:35:00,66.73,66.74,66.71,66.72,6300.0,50.0449,50.0524,50.0299,50.0374,6300.0
2012-09-10 12:40:00,66.71,66.76,66.7,66.75,23300.0,50.0299,50.0674,50.0224,50.0599,23300.0
2012-09-10 12:45:00,66.76,66.79,66.75,66.77,9400.0,50.0674,50.0899,50.0599,50.0749,9400.0
2012-09-10 12:50:00,66.77,66.78,66.7,66.73,12900.0,50.0749,50.0824,50.0224,50.0449,12900.0
2012-09-10 12:55:00,66.73,66.75,66.72,66.75,6100.0,50.0449,50.0599,50.0374,50.0599,6100.0
2012-09-10 13:00:00,66.75,66.76,66.7,66.7,14500.0,50.0599,50.0674,50.0224,50.0224,14500.0
2012-09-10 13:05:00,66.71,66.74,66.7,66.74,4000.0,50.0299,50.0524,50.0224,50.0524,4000.0
2012-09-10 13:10:00,66.73,66.75,66.7,66.73,36700.0,50.0449,50.0599,50.0224,50.0449,36700.0
2012-09-10 13:15:00,66.73,66.76,66.73,66.74,10700.0,50.0449,50.0674,50.0449,50.0524,10700.0
2012-09-10 13:20:00,66.73,66.73,66.68,66.71,9100.0,50.0449,50.0449,50.0074,50.0299,9100.0
2012-09-10 13:25:00,66.71,66.75,66.7,66.75,4300.0,50.0299,50.0599,50.0224,50.0599,4300.0
2012-09-10 13:30:00,66.75,66.76,66.73,66.75,19200.0,50.0599,50.0674,50.0449,50.0599,19200.0
2012-09-10 13:35:00,66.74,66.76,66.66,66.67,16900.0,50.0524,50.0674,49.9924,49.9999,16900.0
2012-09-10 13:40:00,66.66,66.66,66.58,66.6,68500.0,49.9924,49.9924,49.9324,49.9474,68500.0
2012-09-10 13:45:00,66.62,66.66,66.6,66.61,10000.0,49.9624,49.9924,49.9474,49.9549,10000.0
2012-09-10 13:50:00,66.61,66.69,66.61,66.68,7200.0,49.9549,50.0149,49.9549,50.0074,7200.0
2012-09-10 13:55:00,66.68,66.68,66.6,66.64,11900.0,50.0074,50.0074,49.9474,49.9774,11900.0
2012-09-10 14:00:00,66.64,66.7,66.62,66.7,14200.0,49.9774,50.0224,49.9624,50.0224,14200.0
2012-09-10 14:05:00,66.69,66.71,66.69,66.7,10000.0,50.0149,50.0299,50.0149,50.0224,10000.0
2012-09-10 14:10:00,66.7,66.71,66.69,66.7,14800.0,50.0224,50.0299,50.0149,50.0224,14800.0
2012-09-10 14:15:00,66.7,66.72,66.68,66.68,22200.0,50.0224,50.0374,50.0074,50.0074,22200.0
2012-09-10 14:20:00,66.68,66.72,66.68,66.7,14900.0,50.0074,50.0374,50.0074,50.0224,14900.0
2012-09-10 14:25:00,66.7,66.73,66.67,66.72,21100.0,50.0224,50.0449,49.9999,50.0374,21100.0
2012-09-10 14:30:00,66.72,66.77,66.72,66.74,45900.0,50.0374,50.0749,50.0374,50.0524,45900.0
2012-09-10 14:35:00,66.74,66.74,66.66,66.67,19300.0,50.0524,50.0524,49.9924,49.9999,19300.0
2012-09-10 14:40:00,66.66,66.66,66.59,66.61,21800.0,49.9924,49.9924,49.9399,49.9549,21800.0
2012-09-10 14:45:00,66.62,66.65,66.61,66.64,16000.0,49.9624,49.9849,49.9549,49.9774,16000.0
2012-09-10 14:50:00,66.63,66.69,66.58,66.67,24400.0,49.9699,50.0149,49.9324,49.9999,24400.0
2012-09-10 14:55:00,66.68,66.72,66.67,66.7,13200.0,50.0074,50.0374,49.9999,50.0224,13200.0
2012-09-10 15:00:00,66.69,66.73,66.69,66.72,23000.0,50.0149,50.0449,50.0149,50.0374,23000.0
2012-09-10 15:05:00,66.72,66.72,66.65,66.67,26800.0,50.0374,50.0374,49.9849,49.9999,26800.0
2012-09-10 15:10:00,66.66,66.67,66.56,66.56,26200.0,49.9924,49.9999,49.9174,49.9174,26200.0
2012-09-10 15:15:00,66.56,66.6,66.5,66.51,33400.0,49.9174,49.9474,49.8724,49.8799,33400.0
2012-09-10 15:20:00,66.5,66.62,66.45,66.6,37700.0,49.8724,49.9624,49.8349,49.9474,37700.0
2012-09-10 15:25:00,66.6,66.6,66.57,66.59,62900.0,49.9474,49.9474,49.9249,49.9399,62900.0
2012-09-10 15:30:00,66.58,66.6,66.53,66.56,44000.0,49.9324,49.9474,49.8949,49.9174,44000.0
2012-09-10 15:35:00,66.55,66.56,66.44,66.45,68100.0,49.9099,49.9174,49.8274,49.8349,68100.0
2012-09-10 15:40:00,66.45,66.46,66.4,66.41,61500.0,49.8349,49.8424,49.7974,49.8049,61500.0
2012-09-10 15:45:00,66.4,66.41,66.3,66.32,77400.0,49.7974,49.8049,49.7224,49.7374,77400.0
2012-09-10 15:50:00,66.31,66.38,66.31,66.38,76600.0,49.7299,49.7824,49.7299,49.7824,76600.0
2012-09-10 15:55:00,66.38,66.39,66.31,66.33,95800.0,49.7824,49.7899,49.7299,49.7449,95800.0
2012-09-11 09:30:00,66.3,66.35,66.03,66.32,21400.0,49.7224,49.7599,49.5199,49.7374,21400.0
2012-09-11 09:35:00,66.29,66.29,65.99,66.01,90200.0,49.7149,49.7149,49.4899,49.5049,90200.0
2012-09-11 09:40:00,65.99,66.05,65.99,66.03,21700.0,49.4899,49.5349,49.4899,49.5199,21700.0
2012-09-11 09:45:00,66.02,66.11,66.0,66.11,12700.0,49.5124,49.5799,49.4974,49.5799,12700.0
2012-09-11 09:50:00,66.12,66.25,66.12,66.16,10300.0,49.5874,49.6849,49.5874,49.6174,10300.0
2012-09-11 09:55:00,66.16,66.22,66.12,66.12,35800.0,49.6174,49.6624,49.5874,49.5874,35800.0
2012-09-11 10:00:00,66.13,66.17,66.06,66.09,11900.0,49.5949,49.6249,49.5424,49.5649,11900.0
2012-09-11 10:05:00,66.1,66.11,65.98,65.98,16400.0,49.5724,49.5799,49.4824,49.4824,16400.0
2012-09-11 10:10:00,65.97,66.06,65.96,66.05,15200.0,49.4749,49.5424,49.4674,49.5349,15200.0
2012-09-11 10:15:00,66.05,66.06,65.94,66.0,21300.0,49.5349,49.5424,49.4524,49.4974,21300.0
2012-09-11 10:20:00,66.0,66.12,66.0,66.03,31100.0,49.4974,49.5874,49.4974,49.5199,31100.0
2012-09-11 10:25:00,66.03,66.03,65.96,65.96,9600.0,49.5199,49.5199,49.4674,49.4674,9600.0
2012-09-11 10:30:00,65.94,65.97,65.93,65.97,9800.0,49.4524,49.4749,49.4449,49.4749,9800.0
2012-09-11 10:35:00,65.97,66.02,65.97,65.99,17600.0,49.4749,49.5124,49.4749,49.4899,17600.0
2012-09-11 10:40:00,65.98,66.05,65.96,66.0,14500.0,49.4824,49.5349,49.4674,49.4974,14500.0
2012-09-11 10:45:00,66.01,66.01,65.98,66.01,17500.0,49.5049,49.5049,49.4824,49.5049,17500.0
2012-09-11 10:50:00,65.99,66.0,65.97,65.98,13400.0,49.4899,49.4974,49.4749,49.4824,13400.0
2012-09-11 10:55:00,65.98,66.03,65.98,66.0,18500.0,49.4824,49.5199,49.4824,49.4974,18500.0
2012-09-11 11:00:00,66.02,66.08,66.0,66.03,29300.0,49.5124,49.5574,49.4974,49.5199,29300.0
2012-09-11 11:05:00,66.03,66.04,65.97,66.0,69400.0,49.5199,49.5274,49.4749,49.4974,69400.0
2012-09-11 11:10:00,66.0,66.0,65.97,65.99,18200.0,49.4974,49.4974,49.4749,49.4899,18200.0
2012-09-11 11:15:00,65.99,66.01,65.99,66.0,11800.0,49.4899,49.5049,49.4899,49.4974,11800.0
2012-09-11 11:20:00,66.01,66.02,65.99,66.01,17700.0,49.5049,49.5124,49.4899,49.5049,17700.0
2012-09-11 11:25:00,66.02,66.13,66.01,66.11,17900.0,49.5124,49.5949,49.5049,49.5799,17900.0
2012-09-11 11:30:00,66.12,66.12,65.93,65.96,50700.0,49.5874,49.5874,49.4449,49.4674,50700.0
2012-09-11 11:35:00,65.97,66.01,65.97,65.99,25600.0,49.4749,49.5049,49.4749,49.4899,25600.0
2012-09-11 11:40:00,66.0,66.01,65.98,66.0,14500.0,49.4974,49.5049,49.4824,49.4974,14500.0
2012-09-11 11:45:00,66.0,66.01,65.98,66.0,33600.0,49.4974,49.5049,49.4824,49.4974,33600.0
2012-09-11 11:50:00,66.0,66.0,65.98,65.98,10600.0,49.4974,49.4974,49.4824,49.4824,10600.0
2012-09-11 11:55:00,65.99,66.01,65.9,65.96,100400.0,49.4899,49.5049,49.4224,49.4674,100400.0
2012-09-11 12:00:00,65.94,66.0,65.94,66.0,7100.0,49.4524,49.4974,49.4524,49.4974,7100.0
2012-09-11 12:05:00,65.98,65.99,65.95,65.99,4400.0,49.4824,49.4899,49.4599,49.4899,4400.0
2012-09-11 12:10:00,65.99,66.0,65.91,65.93,7300.0,49.4899,49.4974,49.4299,49.4449,7300.0
2012-09-11 12:15:00,65.93,66.0,65.93,66.0,4700.0,49.4449,49.4974,49.4449,49.4974,4700.0
2012-09-11 12:20:00,65.99,66.0,65.99,66.0,8700.0,49.4899,49.4974,49.4899,49.4974,8700.0
2012-09-11 12:25:00,66.0,66.0,65.99,66.0,5800.0,49.4974,49.4974,49.4899,49.4974,5800.0
2012-09-11 12:30:00,66.0,66.01,65.98,66.0,14200.0,49.4974,49.5049,49.4824,49.4974,14200.0
2012-09-11 12:35:00,65.99,66.0,65.98,65.98,5900.0,49.4899,49.4974,49.4824,49.4824,5900.0
2012-09-11 12:40:00,65.99,66.0,65.99,66.0,21900.0,49.4899,49.4974,49.4899,49.4974,21900.0
2012-09-11 12:45:00,65.99,66.0,65.99,66.0,5400.0,49.4899,49.4974,49.4899,49.4974,5400.0
2012-09-11 12:50:00,66.0,66.01,65.94,65.96,22500.0,49.4974,49.5049,49.4524,49.4674,22500.0
2012-09-11 12:55:00,65.95,66.0,65.95,65.98,6000.0,49.4599,49.4974,49.4599,49.4824,6000.0
2012-09-11 13:00:00,65.99,66.01,65.98,65.98,16600.0,49.4899,49.5049,49.4824,49.4824,16600.0
2012-09-11 13:05:00,65.99,66.0,65.97,66.0,9100.0,49.4899,49.4974,49.4749,49.4974,9100.0
2012-09-11 13:10:00,66.0,66.0,65.96,65.99,9600.0,49.4974,49.4974,49.4674,49.4899,9600.0
2012-09-11 13:15:00,65.99,66.06,65.98,66.05,14000.0,49.4899,49.5424,49.4824,49.5349,14000.0
2012-09-11 13:20:00,66.05,66.06,66.01,66.02,15000.0,49.5349,49.5424,49.5049,49.5124,15000.0
2012-09-11 13:25:00,66.02,66.05,66.02,66.03,10600.0,49.5124,49.5349,49.5124,49.5199,10600.0
2012-09-11 13:30:00,66.03,66.04,66.0,66.0,19000.0,49.5199,49.5274,49.4974,49.4974,19000.0
2012-09-11 13:35:00,66.0,66.05,66.0,66.04,10600.0,49.4974,49.5349,49.4974,49.5274,10600.0
2012-09-11 13:40:00,66.05,66.12,66.05,66.11,11800.0,49.5349,49.5874,49.5349,49.5799,11800.0
2012-09-11 13:45:00,66.11,66.12,66.08,66.09,25400.0,49.5799,49.5874,49.5574,49.5649,25400.0
2012-09-11 13:50:00,66.08,66.09,66.05,66.05,12000.0,49.5574,49.5649,49.5349,49.5349,12000.0
2012-09-11 13:55:00,66.04,66.05,66.02,66.02,9200.0,49.5274,49.5349,49.5124,49.5124,9200.0
2012-09-11 14:00:00,66.03,66.07,66.03,66.04,19600.0,49.5199,49.5499,49.5199,49.5274,19600.0
2012-09-11 14:05:00,66.04,66.06,66.02,66.05,16100.0,49.5274,49.5424,49.5124,49.5349,16100.0
2012-09-11 14:10:00,66.05,66.07,65.99,66.01,22700.0,49.5349,49.5499,49.4899,49.5049,22700.0
2012-09-11 14:15:00,66.02,66.08,66.01,66.07,12600.0,49.5124,49.5574,49.5049,49.5499,12600.0
2012-09-11 14:20:00,66.08,66.09,66.05,66.07,17300.0,49.5574,49.5649,49.5349,49.5499,17300.0
2012-09-11 14:25:00,66.06,66.07,65.98,65.98,48100.0,49.5424,49.5499,49.4824,49.4824,48100.0
2012-09-11 14:30:00,65.99,66.02,65.97,65.98,28000.0,49.4899,49.5124,49.4749,49.4824,28000.0
2012-09-11 14:35:00,65.98,65.98,65.97,65.97,12900.0,49.4824,49.4824,49.4749,49.4749,12900.0
2012-09-11 14:40:00,65.97,65.98,65.97,65.97,11600.0,49.4749,49.4824,49.4749,49.4749,11600.0
2012-09-11 14:45:00,65.97,65.98,65.9,65.92,19400.0,49.4749,49.4824,49.4224,49.4374,19400.0
2012-09-11 14:50:00,65.92,65.93,65.91,65.91,35300.0,49.4374,49.4449,49.4299,49.4299,35300.0
2012-09-11 14:55:00,65.92,65.95,65.91,65.94,50400.0,49.4374,49.4599,49.4299,49.4524,50400.0
2012-09-11 15:00:00,65.94,65.94,65.9,65.94,30600.0,49.4524,49.4524,49.4224,49.4524,30600.0
2012-09-11 15:05:00,65.93,65.99,65.91,65.92,32600.0,49.4449,49.4899,49.4299,49.4374,32600.0
2012-09-11 15:10:00,65.92,65.96,65.91,65.95,32500.0,49.4374,49.4674,49.4299,49.4599,32500.0
2012-09-11 15:15:00,65.95,66.01,65.94,65.98,123000.0,49.4599,49.5049,49.4524,49.4824,123000.0
2012-09-11 15:20:00,65.98,66.04,65.94,66.02,31500.0,49.4824,49.5274,49.4524,49.5124,31500.0
2012-09-11 15:25:00,66.02,66.05,66.0,66.01,33900.0,49.5124,49.5349,49.4974,49.5049,33900.0
2012-09-11 15:30:00,66.0,66.08,65.99,66.04,40300.0,49.4974,49.5574,49.4899,49.5274,40300.0
2012-09-11 15:35:00,66.04,66.05,65.99,66.01,39000.0,49.5274,49.5349,49.4899,49.5049,39000.0
2012-09-11 15:40:00,66.01,66.08,66.01,66.03,30800.0,49.5049,49.5574,49.5049,49.5199,30800.0
2012-09-11 15:45:00,66.02,66.06,65.98,66.06,144800.0,49.5124,49.5424,49.4824,49.5424,144800.0
2012-09-11 15:50:00,66.05,66.06,65.99,66.03,54100.0,49.5349,49.5424,49.4899,49.5199,54100.0
2012-09-11 15:55:00,66.03,66.05,65.98,65.98,106400.0,49.5199,49.5349,49.4824,49.4824,106400.0
2012-09-12 09:30:00,66.21,66.27,66.1,66.21,20000.0,49.6549,49.6999,49.5724,49.6549,20000.0
2012-09-12 09:35:00,66.17,66.28,66.17,66.25,13400.0,49.6249,49.7074,49.6249,49.6849,13400.0
2012-09-12 09:40:00,66.23,66.27,66.2,66.24,21200.0,49.6699,49.6999,49.6474,49.6774,21200.0
2012-09-12 09:45:00,66.24,66.26,66.16,66.17,20400.0,49.6774,49.6924,49.6174,49.6249,20400.0
2012-09-12 09:50:00,66.17,66.17,66.01,66.02,20300.0,49.6249,49.6249,49.5049,49.5124,20300.0
2012-09-12 09:55:00,66.02,66.04,66.01,66.03,11500.0,49.5124,49.5274,49.5049,49.5199,11500.0
2012-09-12 10:00:00,66.02,66.09,66.0,66.03,45000.0,49.5124,49.5649,49.4974,49.5199,45000.0
2012-09-12 10:05:00,66.04,66.04,65.97,66.01,24100.0,49.5274,49.5274,49.4749,49.5049,24100.0
2012-09-12 10:10:00,66.01,66.04,65.96,65.96,27300.0,49.5049,49.5274,49.4674,49.4674,27300.0
2012-09-12 10:15:00,65.97,65.98,65.8,65.81,24700.0,49.4749,49.4824,49.3474,49.3549,24700.0
2012-09-12 10:20:00,65.82,65.84,65.73,65.73,54100.0,49.3624,49.3774,49.2949,49.2949,54100.0
2012-09-12 10:25:00,65.73,65.74,65.64,65.65,24600.0,49.2949,49.3024,49.2275,49.235,24600.0
2012-09-12 10:30:00,65.65,65.67,65.61,65.65,34500.0,49.235,49.25,49.205,49.235,34500.0
2012-09-12 10:35:00,65.64,65.76,65.63,65.64,21500.0,49.2275,49.3174,49.22,49.2275,21500.0
2012-09-12 10:40:00,65.64,65.74,65.6,65.71,22300.0,49.2275,49.3024,49.1975,49.28,22300.0
2012-09-12 10:45:00,65.72,65.73,65.62,65.67,18900.0,49.2874,49.2949,49.2125,49.25,18900.0
2012-09-12 10:50:00,65.69,65.84,65.68,65.84,40400.0,49.265,49.3774,49.2575,49.3774,40400.0
2012-09-12 10:55:00,65.85,66.03,65.85,66.01,28400.0,49.3849,49.5199,49.3849,49.5049,28400.0
2012-09-12 11:00:00,66.02,66.12,66.02,66.1,87800.0,49.5124,49.5874,49.5124,49.5724,87800.0
2012-09-12 11:05:00,66.1,66.18,66.1,66.17,22600.0,49.5724,49.6324,49.5724,49.6249,22600.0
2012-09-12 11:10:00,66.18,66.18,66.01,66.01,17600.0,49.6324,49.6324,49.5049,49.5049,17600.0
2012-09-12 11:15:00,66.01,66.05,66.01,66.05,14800.0,49.5049,49.5349,49.5049,49.5349,14800.0
2012-09-12 11:20:00,66.05,66.05,65.99,65.99,31800.0,49.5349,49.5349,49.4899,49.4899,31800.0
2012-09-12 11:25:00,65.99,66.0,65.93,65.94,18600.0,49.4899,49.4974,49.4449,49.4524,18600.0
2012-09-12 11:30:00,65.96,66.03,65.96,65.97,18100.0,49.4674,49.5199,49.4674,49.4749,18100.0
2012-09-12 11:35:00,65.97,66.0,65.96,65.97,17400.0,49.4749,49.4974,49.4674,49.4749,17400.0
2012-09-12 11:40:00,65.97,65.98,65.87,65.87,35300.0,49.4749,49.4824,49.3999,49.3999,35300.0
2012-09-12 11:45:00,65.86,65.87,65.82,65.82,26400.0,49.3924,49.3999,49.3624,49.3624,26400.0
2012-09-12 11:50:00,65.82,65.83,65.77,65.78,11400.0,49.3624,49.3699,49.3249,49.3324,11400.0
2012-09-12 11:55:00,65.78,65.78,65.74,65.75,16800.0,49.3324,49.3324,49.3024,49.3099,16800.0
2012-09-12 12:00:00,65.77,65.8,65.76,65.77,12700.0,49.3249,49.3474,49.3174,49.3249,12700.0
2012-09-12 12:05:00,65.77,65.78,65.71,65.72,23400.0,49.3249,49.3324,49.28,49.2874,23400.0
2012-09-12 12:10:00,65.72,65.72,65.69,65.7,11800.0,49.2874,49.2874,49.265,49.2725,11800.0
2012-09-12 12:15:00,65.69,65.75,65.69,65.75,11200.0,49.265,49.3099,49.265,49.3099,11200.0
2012-09-12 12:20:00,65.75,65.75,65.73,65.75,15900.0,49.3099,49.3099,49.2949,49.3099,15900.0
2012-09-12 12:25:00,65.74,65.75,65.72,65.75,19900.0,49.3024,49.3099,49.2874,49.3099,19900.0
2012-09-12 12:30:00,65.73,65.75,65.7,65.74,14000.0,49.2949,49.3099,49.2725,49.3024,14000.0
2012-09-12 12:35:00,65.75,65.75,65.73,65.74,30800.0,49.3099,49.3099,49.2949,49.3024,30800.0
2012-09-12 12:40:00,65.74,65.75,65.69,65.69,10800.0,49.3024,49.3099,49.265,49.265,10800.0
2012-09-12 12:45:00,65.69,65.69,65.63,65.66,18400.0,49.265,49.265,49.22,49.2425,18400.0
2012-09-12 12:50:00,65.65,65.65,65.63,65.65,7200.0,49.235,49.235,49.22,49.235,7200.0
2012-09-12 12:55:00,65.66,65.73,65.66,65.73,6900.0,49.2425,49.2949,49.2425,49.2949,6900.0
2012-09-12 13:00:00,65.72,65.76,65.7,65.74,15000.0,49.2874,49.3174,49.2725,49.3024,15000.0
2012-09-12 13:05:00,65.73,65.81,65.73,65.79,15700.0,49.2949,49.3549,49.2949,49.3399,15700.0
2012-09-12 13:10:00,65.79,65.79,65.73,65.73,12400.0,49.3399,49.3399,49.2949,49.2949,12400.0
2012-09-12 13:15:00,65.74,65.75,65.65,65.67,14100.0,49.3024,49.3099,49.235,49.25,14100.0
2012-09-12 13:20:00,65.66,65.69,65.64,65.64,13400.0,49.2425,49.265,49.2275,49.2275,13400.0
2012-09-12 13:25:00,65.65,65.66,65.62,65.63,11600.0,49.235,49.2425,49.2125,49.22,11600.0
2012-09-12 13:30:00,65.63,65.71,65.63,65.71,7700.0,49.22,49.28,49.22,49.28,7700.0
2012-09-12 13:35:00,65.71,65.77,65.7,65.72,11200.0,49.28,49.3249,49.2725,49.2874,11200.0
2012-09-12 13:40:00,65.73,65.75,65.72,65.75,4500.0,49.2949,49.3099,49.2874,49.3099,4500.0
2012-09-12 13:45:00,65.75,65.76,65.72,65.75,11600.0,49.3099,49.3174,49.2874,49.3099,11600.0
2012-09-12 13:50:00,65.75,65.76,65.73,65.75,9700.0,49.3099,49.3174,49.2949,49.3099,9700.0
2012-09-12 13:55:00,65.75,65.75,65.74,65.75,8100.0,49.3099,49.3099,49.3024,49.3099,8100.0
2012-09-12 14:00:00,65.75,65.8,65.74,65.79,14500.0,49.3099,49.3474,49.3024,49.3399,14500.0
2012-09-12 14:05:00,65.79,65.88,65.79,65.88,60100.0,49.3399,49.4074,49.3399,49.4074,60100.0
2012-09-12 14:10:00,65.89,66.02,65.89,66.01,10400.0,49.4149,49.5124,49.4149,49.5049,10400.0
2012-09-12 14:15:00,66.03,66.04,65.94,65.94,37700.0,49.5199,49.5274,49.4524,49.4524,37700.0
2012-09-12 14:20:00,65.93,66.02,65.93,65.99,9700.0,49.4449,49.5124,49.4449,49.4899,9700.0
2012-09-12 14:25:00,65.99,66.04,65.99,66.02,8100.0,49.4899,49.5274,49.4899,49.5124,8100.0
2012-09-12 14:30:00,66.02,66.02,65.99,66.02,11100.0,49.5124,49.5124,49.4899,49.5124,11100.0
2012-09-12 14:35:00,66.02,66.02,65.97,65.97,10600.0,49.5124,49.5124,49.4749,49.4749,10600.0
2012-09-12 14:40:00,65.99,65.99,65.94,65.96,7300.0,49.4899,49.4899,49.4524,49.4674,7300.0
2012-09-12 14:45:00,65.98,66.01,65.94,65.95,6300.0,49.4824,49.5049,49.4524,49.4599,6300.0
2012-09-12 14:50:00,65.96,66.02,65.96,65.97,17200.0,49.4674,49.5124,49.4674,49.4749,17200.0
2012-09-12 14:55:00,65.98,65.99,65.95,65.95,7900.0,49.4824,49.4899,49.4599,49.4599,7900.0
2012-09-12 15:00:00,65.97,65.97,65.83,65.84,27100.0,49.4749,49.4749,49.3699,49.3774,27100.0
2012-09-12 15:05:00,65.85,65.9,65.85,65.9,11600.0,49.3849,49.4224,49.3849,49.4224,11600.0
2012-09-12 15:10:00,65.89,65.89,65.82,65.82,12900.0,49.4149,49.4149,49.3624,49.3624,12900.0
2012-09-12 15:15:00,65.82,65.88,65.81,65.86,14800.0,49.3624,49.4074,49.3549,49.3924,14800.0
2012-09-12 15:20:00,65.86,65.89,65.85,65.89,17700.0,49.3924,49.4149,49.3849,49.4149,17700.0
2012-09-12 15:25:00,65.9,65.96,65.9,65.96,27800.0,49.4224,49.4674,49.4224,49.4674,27800.0
2012-09-12 15:30:00,65.96,65.97,65.88,65.89,22300.0,49.4674,49.4749,49.4074,49.4149,22300.0
2012-09-12 15:35:00,65.89,65.9,65.85,65.88,23700.0,49.4149,49.4224,49.3849,49.4074,23700.0
2012-09-12 15:40:00,65.87,65.9,65.84,65.85,26900.0,49.3999,49.4224,49.3774,49.3849,26900.0
2012-09-12 15:45:00,65.83,65.86,65.79,65.86,22700.0,49.3699,49.3924,49.3399,49.3924,22700.0
2012-09-12 15:50:00,65.85,65.89,65.82,65.89,37600.0,49.3849,49.4149,49.3624,49.4149,37600.0
2012-09-12 15:55:00,65.89,65.91,65.85,65.87,82500.0,49.4149,49.4299,49.3849,49.3999,82500.0
2012-09-13 09:30:00,65.68,65.79,65.36,65.36,42700.0,49.2575,49.3399,49.0175,49.0175,42700.0
2012-09-13 09:35:00,65.35,65.46,65.35,65.43,29100.0,49.01,49.0925,49.01,49.07,29100.0
2012-09-13 09:40:00,65.45,65.46,65.13,65.13,35700.0,49.085,49.0925,48.845,48.845,35700.0
2012-09-13 09:45:00,65.16,65.44,65.1,65.14,33300.0,48.8675,49.0775,48.8225,48.8525,33300.0
2012-09-13 09:50:00,65.14,65.14,65.02,65.11,17600.0,48.8525,48.8525,48.7625,48.83,17600.0
2012-09-13 09:55:00,65.07,65.35,65.05,65.33,32600.0,48.8,49.01,48.785,48.995,32600.0
2012-09-13 10:00:00,65.33,65.51,65.33,65.5,19900.0,48.995,49.13,48.995,49.1225,19900.0
2012-09-13 10:05:00,65.5,65.51,65.37,65.4,23100.0,49.1225,49.13,49.025,49.0475,23100.0
2012-09-13 10:10:00,65.38,65.51,65.38,65.43,34200.0,49.0325,49.13,49.0325,49.07,34200.0
2012-09-13 10:15:00,65.42,65.45,65.3,65.3,16700.0,49.0625,49.085,48.9725,48.9725,16700.0
2012-09-13 10:20:00,65.29,65.39,65.24,65.32,34700.0,48.965,49.04,48.9275,48.9875,34700.0
2012-09-13 10:25:00,65.33,65.33,65.13,65.14,17400.0,48.995,48.995,48.845,48.8525,17400.0
2012-09-13 10:30:00,65.13,65.21,65.13,65.17,21200.0,48.845,48.905,48.845,48.875,21200.0
2012-09-13 10:35:00,65.18,65.24,65.16,65.18,23000.0,48.8825,48.9275,48.8675,48.8825,23000.0
2012-09-13 10:40:00,65.18,65.22,65.16,65.17,13000.0,48.8825,48.9125,48.8675,48.875,13000.0
2012-09-13 10:45:00,65.19,65.23,65.17,65.22,18100.0,48.89,48.92,48.875,48.9125,18100.0
2012-09-13 10:50:00,65.23,65.29,65.19,65.28,15500.0,48.92,48.965,48.89,48.9575,15500.0
2012-09-13 10:55:00,65.28,65.32,65.25,65.32,26500.0,48.9575,48.9875,48.935,48.9875,26500.0
2012-09-13 11:00:00,65.32,65.38,65.31,65.38,8400.0,48.9875,49.0325,48.98,49.0325,8400.0
2012-09-13 11:05:00,65.39,65.41,65.31,65.32,14900.0,49.04,49.055,48.98,48.9875,14900.0
2012-09-13 11:10:00,65.33,65.38,65.26,65.38,16100.0,48.995,49.0325,48.9425,49.0325,16100.0
2012-09-13 11:15:00,65.37,65.38,65.34,65.36,13200.0,49.025,49.0325,49.0025,49.0175,13200.0
2012-09-13 11:20:00,65.37,65.38,65.33,65.35,15200.0,49.025,49.0325,48.995,49.01,15200.0
2012-09-13 11:25:00,65.36,65.39,65.36,65.38,12900.0,49.0175,49.04,49.0175,49.0325,12900.0
2012-09-13 11:30:00,65.39,65.49,65.39,65.47,14200.0,49.04,49.115,49.04,49.1,14200.0
2012-09-13 11:35:00,65.47,65.47,65.44,65.45,14200.0,49.1,49.1,49.0775,49.085,14200.0
2012-09-13 11:40:00,65.44,65.45,65.42,65.42,20600.0,49.0775,49.085,49.0625,49.0625,20600.0
2012-09-13 11:45:00,65.42,65.43,65.3,65.3,31300.0,49.0625,49.07,48.9725,48.9725,31300.0
2012-09-13 11:50:00,65.32,65.33,65.24,65.24,7400.0,48.9875,48.995,48.9275,48.9275,7400.0
2012-09-13 11:55:00,65.23,65.25,65.17,65.19,7800.0,48.92,48.935,48.875,48.89,7800.0
2012-09-13 12:00:00,65.19,65.27,65.18,65.27,10900.0,48.89,48.95,48.8825,48.95,10900.0
2012-09-13 12:05:00,65.27,65.36,65.27,65.36,16800.0,48.95,49.0175,48.95,49.0175,16800.0
2012-09-13 12:10:00,65.36,65.39,65.32,65.34,7800.0,49.0175,49.04,48.9875,49.0025,7800.0
2012-09-13 12:15:00,65.33,65.37,65.31,65.35,13000.0,48.995,49.025,48.98,49.01,13000.0
2012-09-13 12:20:00,65.37,65.52,65.36,65.49,20700.0,49.025,49.1375,49.0175,49.115,20700.0
2012-09-13 12:25:00,65.49,65.49,65.4,65.42,20600.0,49.115,49.115,49.0475,49.0625,20600.0
2012-09-13 12:30:00,65.43,65.96,65.36,65.74,26900.0,49.07,49.4674,49.0175,49.3024,26900.0
2012-09-13 12:35:00,65.68,65.68,65.4,65.64,15600.0,49.2575,49.2575,49.0475,49.2275,15600.0
2012-09-13 12:40:00,65.64,65.97,65.64,65.77,19000.0,49.2275,49.4749,49.2275,49.3249,19000.0
2012-09-13 12:45:00,65.81,65.86,65.65,65.69,25300.0,49.3549,49.3924,49.235,49.265,25300.0
2012-09-13 12:50:00,65.72,65.76,65.68,65.75,8100.0,49.2874,49.3174,49.2575,49.3099,8100.0
2012-09-13 12:55:00,65.73,65.88,65.71,65.86,8500.0,49.2949,49.4074,49.28,49.3924,8500.0
2012-09-13 13:00:00,65.9,66.0,65.88,65.92,13300.0,49.4224,49.4974,49.4074,49.4374,13300.0
2012-09-13 13:05:00,65.92,65.92,65.78,65.82,20400.0,49.4374,49.4374,49.3324,49.3624,20400.0
2012-09-13 13:10:00,65.8,65.81,65.7,65.72,13600.0,49.3474,49.3549,49.2725,49.2874,13600.0
2012-09-13 13:15:00,65.74,65.82,65.72,65.8,22000.0,49.3024,49.3624,49.2874,49.3474,22000.0
2012-09-13 13:20:00,65.79,65.9,65.79,65.85,21400.0,49.3399,49.4224,49.3399,49.3849,21400.0
2012-09-13 13:25:00,65.88,65.94,65.88,65.92,32300.0,49.4074,49.4524,49.4074,49.4374,32300.0
2012-09-13 13:30:00,65.92,65.95,65.87,65.91,81900.0,49.4374,49.4599,49.3999,49.4299,81900.0
2012-09-13 13:35:00,65.9,65.91,65.86,65.89,44500.0,49.4224,49.4299,49.3924,49.4149,44500.0
2012-09-13 13:40:00,65.88,65.91,65.87,65.89,32200.0,49.4074,49.4299,49.3999,49.4149,32200.0
2012-09-13 13:45:00,65.89,65.9,65.82,65.85,45100.0,49.4149,49.4224,49.3624,49.3849,45100.0
2012-09-13 13:50:00,65.85,65.86,65.8,65.8,24100.0,49.3849,49.3924,49.3474,49.3474,24100.0
2012-09-13 13:55:00,65.8,65.81,65.7,65.8,42000.0,49.3474,49.3549,49.2725,49.3474,42000.0
2012-09-13 14:00:00,65.8,65.95,65.8,65.95,24300.0,49.3474,49.4599,49.3474,49.4599,24300.0
2012-09-13 14:05:00,65.95,66.02,65.94,66.02,21300.0,49.4599,49.5124,49.4524,49.5124,21300.0
2012-09-13 14:10:00,66.01,66.07,66.0,66.04,46900.0,49.5049,49.5499,49.4974,49.5274,46900.0
2012-09-13 14:15:00,66.04,66.09,66.02,66.08,15000.0,49.5274,49.5649,49.5124,49.5574,15000.0
2012-09-13 14:20:00,66.09,66.17,66.08,66.1,58200.0,49.5649,49.6249,49.5574,49.5724,58200.0
2012-09-13 14:25:00,66.1,66.18,66.07,66.11,95700.0,49.5724,49.6324,49.5499,49.5799,95700.0
2012-09-13 14:30:00,66.11,66.13,66.07,66.07,24100.0,49.5799,49.5949,49.5499,49.5499,24100.0
2012-09-13 14:35:00,66.07,66.23,66.06,66.08,28000.0,49.5499,49.6699,49.5424,49.5574,28000.0
2012-09-13 14:40:00,66.1,66.21,66.1,66.2,32000.0,49.5724,49.6549,49.5724,49.6474,32000.0
2012-09-13 14:45:00,66.2,66.22,66.15,66.17,23600.0,49.6474,49.6624,49.6099,49.6249,23600.0
2012-09-13 14:50:00,66.16,66.21,66.14,66.19,15000.0,49.6174,49.6549,49.6024,49.6399,15000.0
2012-09-13 14:55:00,66.18,66.21,66.15,66.19,13000.0,49.6324,49.6549,49.6099,49.6399,13000.0
2012-09-13 15:00:00,66.2,66.22,66.17,66.19,21900.0,49.6474,49.6624,49.6249,49.6399,21900.0
2012-09-13 15:05:00,66.19,66.22,66.18,66.2,31400.0,49.6399,49.6624,49.6324,49.6474,31400.0
2012-09-13 15:10:00,66.21,66.22,66.15,66.21,38000.0,49.6549,49.6624,49.6099,49.6549,38000.0
2012-09-13 15:15:00,66.21,66.22,66.12,66.15,24200.0,49.6549,49.6624,49.5874,49.6099,24200.0
2012-09-13 15:20:00,66.15,66.21,66.15,66.21,29100.0,49.6099,49.6549,49.6099,49.6549,29100.0
2012-09-13 15:25:00,66.22,66.22,66.18,66.18,33200.0,49.6624,49.6624,49.6324,49.6324,33200.0
2012-09-13 15:30:00,66.2,66.27,66.15,66.21,50500.0,49.6474,49.6999,49.6099,49.6549,50500.0
2012-09-13 15:35:00,66.23,66.31,66.22,66.23,47900.0,49.6699,49.7299,49.6624,49.6699,47900.0
2012-09-13 15:40:00,66.23,66.25,66.2,66.21,59800.0,49.6699,49.6849,49.6474,49.6549,59800.0
2012-09-13 15:45:00,66.21,66.21,66.1,66.14,59000.0,49.6549,49.6549,49.5724,49.6024,59000.0
2012-09-13 15:50:00,66.14,66.19,66.13,66.15,40700.0,49.6024,49.6399,49.5949,49.6099,40700.0
2012-09-13 15:55:00,66.15,66.24,66.13,66.2,199600.0,49.6099,49.6774,49.5949,49.6474,199600.0
2012-09-14 09:30:00,66.24,66.58,66.2,66.4,28600.0,49.6774,49.9324,49.6474,49.7974,28600.0
2012-09-14 09:35:00,66.36,66.38,66.28,66.38,12300.0,49.7674,49.7824,49.7074,49.7824,12300.0
2012-09-14 09:40:00,66.38,66.49,66.34,66.39,36000.0,49.7824,49.8649,49.7524,49.7899,36000.0
2012-09-14 09:45:00,66.4,66.51,66.39,66.4,71100.0,49.7974,49.8799,49.7899,49.7974,71100.0
2012-09-14 09:50:00,66.38,66.64,66.38,66.61,95000.0,49.7824,49.9774,49.7824,49.9549,95000.0
2012-09-14 09:55:00,66.62,66.64,66.53,66.55,24800.0,49.9624,49.9774,49.8949,49.9099,24800.0
2012-09-14 10:00:00,66.54,66.59,66.52,66.56,20800.0,49.9024,49.9399,49.8874,49.9174,20800.0
2012-09-14 10:05:00,66.59,66.6,66.47,66.6,69100.0,49.9399,49.9474,49.8499,49.9474,69100.0
2012-09-14 10:10:00,66.6,66.85,66.6,66.85,26200.0,49.9474,50.1349,49.9474,50.1349,26200.0
2012-09-14 10:15:00,66.85,66.91,66.82,66.88,7900.0,50.1349,50.1799,50.1124,50.1574,7900.0
2012-09-14 10:20:00,66.91,67.06,66.91,66.95,58800.0,50.1799,50.2924,50.1799,50.2099,58800.0
2012-09-14 10:25:00,66.94,67.01,66.86,66.88,18200.0,50.2024,50.2549,50.1424,50.1574,18200.0
2012-09-14 10:30:00,66.88,67.02,66.88,66.96,10000.0,50.1574,50.2624,50.1574,50.2174,10000.0
2012-09-14 10:35:00,66.97,67.03,66.96,66.98,14500.0,50.2249,50.2699,50.2174,50.2324,14500.0
2012-09-14 10:40:00,66.99,66.99,66.92,66.93,7300.0,50.2399,50.2399,50.1874,50.1949,7300.0
2012-09-14 10:45:00,66.91,67.0,66.9,66.99,49100.0,50.1799,50.2474,50.1724,50.2399,49100.0
2012-09-14 10:50:00,67.0,67.03,66.95,67.01,50300.0,50.2474,50.2699,50.2099,50.2549,50300.0
2012-09-14 10:55:00,67.01,67.02,66.93,67.0,23700.0,50.2549,50.2624,50.1949,50.2474,23700.0
2012-09-14 11:00:00,67.0,67.05,66.99,67.01,11000.0,50.2474,50.2849,50.2399,50.2549,11000.0
2012-09-14 11:05:00,67.0,67.03,66.96,67.03,24000.0,50.2474,50.2699,50.2174,50.2699,24000.0
2012-09-14 11:10:00,67.04,67.08,67.0,67.05,14800.0,50.2774,50.3074,50.2474,50.2849,14800.0
2012-09-14 11:15:00,67.05,67.06,67.03,67.05,26200.0,50.2849,50.2924,50.2699,50.2849,26200.0
2012-09-14 11:20:00,67.05,67.15,67.05,67.13,9200.0,50.2849,50.3599,50.2849,50.3449,9200.0
2012-09-14 11:25:00,67.11,67.14,67.07,67.11,9400.0,50.3299,50.3524,50.2999,50.3299,9400.0
2012-09-14 11:30:00,67.11,67.11,67.03,67.05,14600.0,50.3299,50.3299,50.2699,50.2849,14600.0
2012-09-14 11:35:00,67.05,67.1,67.01,67.01,11400.0,50.2849,50.3224,50.2549,50.2549,11400.0
2012-09-14 11:40:00,67.02,67.09,67.02,67.06,33100.0,50.2624,50.3149,50.2624,50.2924,33100.0
2012-09-14 11:45:00,67.07,67.11,67.05,67.05,9900.0,50.2999,50.3299,50.2849,50.2849,9900.0
2012-09-14 11:50:00,67.04,67.05,66.98,67.01,16600.0,50.2774,50.2849,50.2324,50.2549,16600.0
2012-09-14 11:55:00,67.0,67.07,67.0,67.04,24000.0,50.2474,50.2999,50.2474,50.2774,24000.0
2012-09-14 12:00:00,67.04,67.08,67.01,67.08,7500.0,50.2774,50.3074,50.2549,50.3074,7500.0
2012-09-14 12:05:00,67.08,67.09,67.06,67.09,3900.0,50.3074,50.3149,50.2924,50.3149,3900.0
2012-09-14 12:10:00,67.1,67.12,67.06,67.11,10400.0,50.3224,50.3374,50.2924,50.3299,10400.0
2012-09-14 12:15:00,67.09,67.14,67.07,67.12,6100.0,50.3149,50.3524,50.2999,50.3374,6100.0
2012-09-14 12:20:00,67.12,67.18,67.12,67.16,6700.0,50.3374,50.3824,50.3374,50.3674,6700.0
2012-09-14 12:25:00,67.17,67.19,67.15,67.18,5300.0,50.3749,50.3899,50.3599,50.3824,5300.0
2012-09-14 12:30:00,67.17,67.17,67.1,67.13,21000.0,50.3749,50.3749,50.3224,50.3449,21000.0
2012-09-14 12:35:00,67.12,67.14,67.1,67.1,5200.0,50.3374,50.3524,50.3224,50.3224,5200.0
2012-09-14 12:40:00,67.1,67.15,67.1,67.15,32000.0,50.3224,50.3599,50.3224,50.3599,32000.0
2012-09-14 12:45:00,67.16,67.2,67.12,67.16,5300.0,50.3674,50.3974,50.3374,50.3674,5300.0
2012-09-14 12:50:00,67.14,67.2,67.14,67.17,5600.0,50.3524,50.3974,50.3524,50.3749,5600.0
2012-09-14 12:55:00,67.17,67.2,67.13,67.13,5000.0,50.3749,50.3974,50.3449,50.3449,5000.0
2012-09-14 13:00:00,67.13,67.14,67.1,67.1,4600.0,50.3449,50.3524,50.3224,50.3224,4600.0
2012-09-14 13:05:00,67.1,67.12,67.08,67.08,8400.0,50.3224,50.3374,50.3074,50.3074,8400.0
2012-09-14 13:10:00,67.08,67.09,67.04,67.04,7200.0,50.3074,50.3149,50.2774,50.2774,7200.0
2012-09-14 13:15:00,67.03,67.03,66.97,67.0,9900.0,50.2699,50.2699,50.2249,50.2474,9900.0
2012-09-14 13:20:00,67.01,67.01,66.94,66.95,33900.0,50.2549,50.2549,50.2024,50.2099,33900.0
2012-09-14 13:25:00,66.95,66.95,66.84,66.84,18400.0,50.2099,50.2099,50.1274,50.1274,18400.0
2012-09-14 13:30:00,66.85,66.89,66.84,66.87,8600.0,50.1349,50.1649,50.1274,50.1499,8600.0
2012-09-14 13:35:00,66.88,66.88,66.81,66.86,7700.0,50.1574,50.1574,50.1049,50.1424,7700.0
2012-09-14 13:40:00,66.87,66.87,66.81,66.82,10900.0,50.1499,50.1499,50.1049,50.1124,10900.0
2012-09-14 13:45:00,66.82,66.86,66.77,66.83,15300.0,50.1124,50.1424,50.0749,50.1199,15300.0
2012-09-14 13:50:00,66.83,66.86,66.82,66.86,8600.0,50.1199,50.1424,50.1124,50.1424,8600.0
2012-09-14 13:55:00,66.88,66.94,66.88,66.92,8700.0,50.1574,50.2024,50.1574,50.1874,8700.0
2012-09-14 14:00:00,66.93,67.02,66.93,66.99,15800.0,50.1949,50.2624,50.1949,50.2399,15800.0
2012-09-14 14:05:00,66.99,67.0,66.96,66.97,19000.0,50.2399,50.2474,50.2174,50.2249,19000.0
2012-09-14 14:10:00,66.97,66.98,66.89,66.92,8500.0,50.2249,50.2324,50.1649,50.1874,8500.0
2012-09-14 14:15:00,66.93,66.93,66.89,66.9,5800.0,50.1949,50.1949,50.1649,50.1724,5800.0
2012-09-14 14:20:00,66.91,66.93,66.88,66.89,10900.0,50.1799,50.1949,50.1574,50.1649,10900.0
2012-09-14 14:25:00,66.88,66.93,66.85,66.89,9500.0,50.1574,50.1949,50.1349,50.1649,9500.0
2012-09-14 14:30:00,66.89,66.89,66.84,66.86,8800.0,50.1649,50.1649,50.1274,50.1424,8800.0
2012-09-14 14:35:00,66.86,66.92,66.83,66.83,8500.0,50.1424,50.1874,50.1199,50.1199,8500.0
2012-09-14 14:40:00,66.84,66.84,66.81,66.82,9100.0,50.1274,50.1274,50.1049,50.1124,9100.0
2012-09-14 14:45:00,66.83,66.86,66.83,66.83,12900.0,50.1199,50.1424,50.1199,50.1199,12900.0
2012-09-14 14:50:00,66.82,66.84,66.75,66.77,12200.0,50.1124,50.1274,50.0599,50.0749,12200.0
2012-09-14 14:55:00,66.78,66.9,66.78,66.87,14800.0,50.0824,50.1724,50.0824,50.1499,14800.0
2012-09-14 15:00:00,66.87,66.88,66.8,66.8,11000.0,50.1499,50.1574,50.0974,50.0974,11000.0
2012-09-14 15:05:00,66.8,66.83,66.77,66.77,15400.0,50.0974,50.1199,50.0749,50.0749,15400.0
2012-09-14 15:10:00,66.78,66.79,66.71,66.76,18700.0,50.0824,50.0899,50.0299,50.0674,18700.0
2012-09-14 15:15:00,66.76,66.78,66.68,66.72,14700.0,50.0674,50.0824,50.0074,50.0374,14700.0
2012-09-14 15:20:00,66.73,66.75,66.61,66.62,13500.0,50.0449,50.0599,49.9549,49.9624,13500.0
2012-09-14 15:25:00,66.62,66.68,66.61,66.64,24400.0,49.9624,50.0074,49.9549,49.9774,24400.0
2012-09-14 15:30:00,66.65,66.67,66.61,66.62,22400.0,49.9849,49.9999,49.9549,49.9624,22400.0
2012-09-14 15:35:00,66.63,66.71,66.62,66.7,33400.0,49.9699,50.0299,49.9624,50.0224,33400.0
2012-09-14 15:40:00,66.7,66.74,66.68,66.71,31500.0,50.0224,50.0524,50.0074,50.0299,31500.0
2012-09-14 15:45:00,66.7,66.7,66.51,66.52,52300.0,50.0224,50.0224,49.8799,49.8874,52300.0
2012-09-14 15:50:00,66.52,66.63,66.52,66.59,55300.0,49.8874,49.9699,49.8874,49.9399,55300.0
2012-09-14 15:55:00,66.6,66.78,66.6,66.78,107600.0,49.9474,50.0824,49.9474,50.0824,107600.0
2012-09-17 09:30:00,66.57,66.71,66.56,66.65,30800.0,49.9249,50.0299,49.9174,49.9849,30800.0
2012-09-17 09:35:00,66.69,66.87,66.66,66.83,3500.0,50.0149,50.1499,49.9924,50.1199,3500.0
2012-09-17 09:40:00,66.78,66.81,66.75,66.77,4200.0,50.0824,50.1049,50.0599,50.0749,4200.0
2012-09-17 09:45:00,66.8,66.8,66.63,66.65,5700.0,50.0974,50.0974,49.9699,49.9849,5700.0
2012-09-17 09:50:00,66.6,66.66,66.56,66.61,5600.0,49.9474,49.9924,49.9174,49.9549,5600.0
2012-09-17 09:55:00,66.64,66.72,66.63,66.71,6500.0,49.9774,50.0374,49.9699,50.0299,6500.0
2012-09-17 10:00:00,66.69,66.79,66.67,66.73,5300.0,50.0149,50.0899,49.9999,50.0449,5300.0
2012-09-17 10:05:00,66.76,66.81,66.74,66.81,9400.0,50.0674,50.1049,50.0524,50.1049,9400.0
2012-09-17 10:10:00,66.8,66.86,66.77,66.85,6000.0,50.0974,50.1424,50.0749,50.1349,6000.0
2012-09-17 10:15:00,66.86,66.92,66.84,66.91,5200.0,50.1424,50.1874,50.1274,50.1799,5200.0
2012-09-17 10:20:00,66.9,66.92,66.83,66.84,13400.0,50.1724,50.1874,50.1199,50.1274,13400.0
2012-09-17 10:25:00,66.83,66.88,66.8,66.83,9100.0,50.1199,50.1574,50.0974,50.1199,9100.0
2012-09-17 10:30:00,66.84,66.87,66.79,66.81,6800.0,50.1274,50.1499,50.0899,50.1049,6800.0
2012-09-17 10:35:00,66.8,66.8,66.67,66.68,14400.0,50.0974,50.0974,49.9999,50.0074,14400.0
2012-09-17 10:40:00,66.66,66.71,66.64,66.71,8100.0,49.9924,50.0299,49.9774,50.0299,8100.0
2012-09-17 10:45:00,66.72,66.83,66.68,66.83,14100.0,50.0374,50.1199,50.0074,50.1199,14100.0
2012-09-17 10:50:00,66.83,66.84,66.73,66.82,14700.0,50.1199,50.1274,50.0449,50.1124,14700.0
2012-09-17 10:55:00,66.81,66.86,66.8,66.85,12500.0,50.1049,50.1424,50.0974,50.1349,12500.0
2012-09-17 11:00:00,66.84,66.95,66.83,66.92,21200.0,50.1274,50.2099,50.1199,50.1874,21200.0
2012-09-17 11:05:00,66.92,66.93,66.87,66.92,16100.0,50.1874,50.1949,50.1499,50.1874,16100.0
2012-09-17 11:10:00,66.92,66.97,66.9,66.94,8900.0,50.1874,50.2249,50.1724,50.2024,8900.0
2012-09-17 11:15:00,66.92,66.94,66.89,66.9,9800.0,50.1874,50.2024,50.1649,50.1724,9800.0
2012-09-17 11:20:00,66.88,66.9,66.85,66.86,7300.0,50.1574,50.1724,50.1349,50.1424,7300.0
2012-09-17 11:25:00,66.87,66.88,66.79,66.8,15700.0,50.1499,50.1574,50.0899,50.0974,15700.0
2012-09-17 11:30:00,66.8,66.91,66.77,66.89,46500.0,50.0974,50.1799,50.0749,50.1649,46500.0
2012-09-17 11:35:00,66.88,66.91,66.85,66.89,9600.0,50.1574,50.1799,50.1349,50.1649,9600.0
2012-09-17 11:40:00,66.89,66.99,66.88,66.99,29900.0,50.1649,50.2399,50.1574,50.2399,29900.0
2012-09-17 11:45:00,66.98,67.0,66.98,67.0,19700.0,50.2324,50.2474,50.2324,50.2474,19700.0
2012-09-17 11:50:00,66.99,67.1,66.99,67.03,31400.0,50.2399,50.3224,50.2399,50.2699,31400.0
2012-09-17 11:55:00,67.02,67.02,66.88,66.88,6900.0,50.2624,50.2624,50.1574,50.1574,6900.0
2012-09-17 12:00:00,66.88,66.88,66.82,66.87,10800.0,50.1574,50.1574,50.1124,50.1499,10800.0
2012-09-17 12:05:00,66.88,66.91,66.87,66.89,6000.0,50.1574,50.1799,50.1499,50.1649,6000.0
2012-09-17 12:10:00,66.91,66.93,66.89,66.91,4100.0,50.1799,50.1949,50.1649,50.1799,4100.0
2012-09-17 12:15:00,66.89,66.92,66.87,66.87,6200.0,50.1649,50.1874,50.1499,50.1499,6200.0
2012-09-17 12:20:00,66.88,66.91,66.86,66.91,6000.0,50.1574,50.1799,50.1424,50.1799,6000.0
2012-09-17 12:25:00,66.91,66.97,66.88,66.95,25600.0,50.1799,50.2249,50.1574,50.2099,25600.0
2012-09-17 12:30:00,66.93,66.94,66.86,66.89,11100.0,50.1949,50.2024,50.1424,50.1649,11100.0
2012-09-17 12:35:00,66.89,66.93,66.83,66.91,22800.0,50.1649,50.1949,50.1199,50.1799,22800.0
2012-09-17 12:40:00,66.92,66.92,66.86,66.87,3900.0,50.1874,50.1874,50.1424,50.1499,3900.0
2012-09-17 12:45:00,66.84,66.9,66.84,66.89,11300.0,50.1274,50.1724,50.1274,50.1649,11300.0
2012-09-17 12:50:00,66.89,66.91,66.85,66.86,21700.0,50.1649,50.1799,50.1349,50.1424,21700.0
2012-09-17 12:55:00,66.87,66.87,66.83,66.85,7100.0,50.1499,50.1499,50.1199,50.1349,7100.0
2012-09-17 13:00:00,66.85,66.85,66.8,66.81,5300.0,50.1349,50.1349,50.0974,50.1049,5300.0
2012-09-17 13:05:00,66.81,66.84,66.77,66.8,7200.0,50.1049,50.1274,50.0749,50.0974,7200.0
2012-09-17 13:10:00,66.8,66.84,66.8,66.83,3400.0,50.0974,50.1274,50.0974,50.1199,3400.0
2012-09-17 13:15:00,66.83,66.83,66.76,66.78,4800.0,50.1199,50.1199,50.0674,50.0824,4800.0
2012-09-17 13:20:00,66.78,66.8,66.72,66.74,7400.0,50.0824,50.0974,50.0374,50.0524,7400.0
2012-09-17 13:25:00,66.73,66.77,66.71,66.76,12900.0,50.0449,50.0749,50.0299,50.0674,12900.0
2012-09-17 13:30:00,66.77,66.77,66.71,66.71,6400.0,50.0749,50.0749,50.0299,50.0299,6400.0
2012-09-17 13:35:00,66.71,66.75,66.68,66.72,19500.0,50.0299,50.0599,50.0074,50.0374,19500.0
2012-09-17 13:40:00,66.72,66.73,66.7,66.72,7400.0,50.0374,50.0449,50.0224,50.0374,7400.0
2012-09-17 13:45:00,66.72,66.72,66.67,66.67,5900.0,50.0374,50.0374,49.9999,49.9999,5900.0
2012-09-17 13:50:00,66.68,66.68,66.61,66.63,10600.0,50.0074,50.0074,49.9549,49.9699,10600.0
2012-09-17 13:55:00,66.61,66.64,66.61,66.62,7500.0,49.9549,49.9774,49.9549,49.9624,7500.0
2012-09-17 14:00:00,66.63,66.67,66.61,66.65,7700.0,49.9699,49.9999,49.9549,49.9849,7700.0
2012-09-17 14:05:00,66.64,66.65,66.56,66.6,11600.0,49.9774,49.9849,49.9174,49.9474,11600.0
2012-09-17 14:10:00,66.59,66.59,66.55,66.58,5800.0,49.9399,49.9399,49.9099,49.9324,5800.0
2012-09-17 14:15:00,66.59,66.65,66.56,66.65,7100.0,49.9399,49.9849,49.9174,49.9849,7100.0
2012-09-17 14:20:00,66.66,66.72,66.62,66.67,10900.0,49.9924,50.0374,49.9624,49.9999,10900.0
2012-09-17 14:25:00,66.67,66.69,66.65,66.67,5900.0,49.9999,50.0149,49.9849,49.9999,5900.0
2012-09-17 14:30:00,66.67,66.67,66.54,66.55,10300.0,49.9999,49.9999,49.9024,49.9099,10300.0
2012-09-17 14:35:00,66.55,66.62,66.54,66.6,12000.0,49.9099,49.9624,49.9024,49.9474,12000.0
2012-09-17 14:40:00,66.59,66.59,66.54,66.55,9500.0,49.9399,49.9399,49.9024,49.9099,9500.0
2012-09-17 14:45:00,66.55,66.6,66.55,66.59,8700.0,49.9099,49.9474,49.9099,49.9399,8700.0
2012-09-17 14:50:00,66.58,66.58,66.53,66.55,8000.0,49.9324,49.9324,49.8949,49.9099,8000.0
2012-09-17 14:55:00,66.55,66.56,66.54,66.54,6200.0,49.9099,49.9174,49.9024,49.9024,6200.0
2012-09-17 15:00:00,66.55,66.56,66.54,66.54,6400.0,49.9099,49.9174,49.9024,49.9024,6400.0
2012-09-17 15:05:00,66.55,66.6,66.54,66.59,5600.0,49.9099,49.9474,49.9024,49.9399,5600.0
2012-09-17 15:10:00,66.57,66.59,66.55,66.56,7000.0,49.9249,49.9399,49.9099,49.9174,7000.0
2012-09-17 15:15:00,66.57,66.57,66.52,66.53,8500.0,49.9249,49.9249,49.8874,49.8949,8500.0
2012-09-17 15:20:00,66.52,66.53,66.48,66.5,13600.0,49.8874,49.8949,49.8574,49.8724,13600.0
2012-09-17 15:25:00,66.51,66.51,66.44,66.44,12800.0,49.8799,49.8799,49.8274,49.8274,12800.0
2012-09-17 15:30:00,66.44,66.49,66.42,66.45,11500.0,49.8274,49.8649,49.8124,49.8349,11500.0
2012-09-17 15:35:00,66.46,66.54,66.46,66.54,10200.0,49.8424,49.9024,49.8424,49.9024,10200.0
2012-09-17 15:40:00,66.53,66.56,66.5,66.54,12600.0,49.8949,49.9174,49.8724,49.9024,12600.0
2012-09-17 15:45:00,66.54,66.59,66.53,66.59,18700.0,49.9024,49.9399,49.8949,49.9399,18700.0
2012-09-17 15:50:00,66.58,66.61,66.56,66.61,16300.0,49.9324,49.9549,49.9174,49.9549,16300.0
2012-09-17 15:55:00,66.61,66.64,66.57,66.62,37100.0,49.9549,49.9774,49.9249,49.9624,37100.0
2012-09-18 09:30:00,66.58,66.73,66.5,66.61,20900.0,49.9324,50.0449,49.8724,49.9549,20900.0
2012-09-18 09:35:00,66.61,66.69,66.46,66.62,10200.0,49.9549,50.0149,49.8424,49.9624,10200.0
2012-09-18 09:40:00,66.56,66.61,66.46,66.53,6600.0,49.9174,49.9549,49.8424,49.8949,6600.0
2012-09-18 09:45:00,66.57,66.68,66.53,66.64,14400.0,49.9249,50.0074,49.8949,49.9774,14400.0
2012-09-18 09:50:00,66.65,66.77,66.63,66.73,24200.0,49.9849,50.0749,49.9699,50.0449,24200.0
2012-09-18 09:55:00,66.75,66.78,66.64,66.69,19400.0,50.0599,50.0824,49.9774,50.0149,19400.0
2012-09-18 10:00:00,66.73,66.8,66.63,66.63,8100.0,50.0449,50.0974,49.9699,49.9699,8100.0
2012-09-18 10:05:00,66.63,66.69,66.63,66.66,10900.0,49.9699,50.0149,49.9699,49.9924,10900.0
2012-09-18 10:10:00,66.66,66.74,66.66,66.68,9200.0,49.9924,50.0524,49.9924,50.0074,9200.0
2012-09-18 10:15:00,66.69,66.73,66.68,66.7,9600.0,50.0149,50.0449,50.0074,50.0224,9600.0
2012-09-18 10:20:00,66.71,66.75,66.68,66.7,8600.0,50.0299,50.0599,50.0074,50.0224,8600.0
2012-09-18 10:25:00,66.71,66.73,66.69,66.73,10900.0,50.0299,50.0449,50.0149,50.0449,10900.0
2012-09-18 10:30:00,66.71,66.78,66.69,66.77,3800.0,50.0299,50.0824,50.0149,50.0749,3800.0
2012-09-18 10:35:00,66.78,66.81,66.75,66.81,8000.0,50.0824,50.1049,50.0599,50.1049,8000.0
2012-09-18 10:40:00,66.78,66.81,66.77,66.79,14200.0,50.0824,50.1049,50.0749,50.0899,14200.0
2012-09-18 10:45:00,66.79,66.79,66.67,66.72,11000.0,50.0899,50.0899,49.9999,50.0374,11000.0
2012-09-18 10:50:00,66.71,66.73,66.66,66.66,6100.0,50.0299,50.0449,49.9924,49.9924,6100.0
2012-09-18 10:55:00,66.67,66.77,66.64,66.75,21400.0,49.9999,50.0749,49.9774,50.0599,21400.0
2012-09-18 11:00:00,66.77,66.8,66.73,66.73,10600.0,50.0749,50.0974,50.0449,50.0449,10600.0
2012-09-18 11:05:00,66.73,66.73,66.66,66.71,28000.0,50.0449,50.0449,49.9924,50.0299,28000.0
2012-09-18 11:10:00,66.71,66.75,66.71,66.73,4200.0,50.0299,50.0599,50.0299,50.0449,4200.0
2012-09-18 11:15:00,66.73,66.81,66.7,66.81,14500.0,50.0449,50.1049,50.0224,50.1049,14500.0
2012-09-18 11:20:00,66.8,66.82,66.79,66.81,2900.0,50.0974,50.1124,50.0899,50.1049,2900.0
2012-09-18 11:25:00,66.81,66.84,66.81,66.83,10200.0,50.1049,50.1274,50.1049,50.1199,10200.0
2012-09-18 11:30:00,66.83,66.84,66.73,66.73,5700.0,50.1199,50.1274,50.0449,50.0449,5700.0
2012-09-18 11:35:00,66.71,66.8,66.71,66.8,8900.0,50.0299,50.0974,50.0299,50.0974,8900.0
2012-09-18 11:40:00,66.76,66.77,66.7,66.7,3800.0,50.0674,50.0749,50.0224,50.0224,3800.0
2012-09-18 11:45:00,66.72,66.72,66.62,66.62,7500.0,50.0374,50.0374,49.9624,49.9624,7500.0
2012-09-18 11:50:00,66.61,66.65,66.59,66.59,10200.0,49.9549,49.9849,49.9399,49.9399,10200.0
2012-09-18 11:55:00,66.59,66.59,66.54,66.56,6600.0,49.9399,49.9399,49.9024,49.9174,6600.0
2012-09-18 12:00:00,66.57,66.63,66.57,66.57,7800.0,49.9249,49.9699,49.9249,49.9249,7800.0
2012-09-18 12:05:00,66.57,66.61,66.57,66.59,5900.0,49.9249,49.9549,49.9249,49.9399,5900.0
2012-09-18 12:10:00,66.59,66.61,66.58,66.6,9000.0,49.9399,49.9549,49.9324,49.9474,9000.0
2012-09-18 12:15:00,66.61,66.64,66.55,66.56,10400.0,49.9549,49.9774,49.9099,49.9174,10400.0
2012-09-18 12:20:00,66.56,66.56,66.51,66.53,5600.0,49.9174,49.9174,49.8799,49.8949,5600.0
2012-09-18 12:25:00,66.52,66.54,66.48,66.48,4700.0,49.8874,49.9024,49.8574,49.8574,4700.0
2012-09-18 12:30:00,66.49,66.54,66.48,66.49,7900.0,49.8649,49.9024,49.8574,49.8649,7900.0
2012-09-18 12:35:00,66.48,66.49,66.42,66.48,11300.0,49.8574,49.8649,49.8124,49.8574,11300.0
2012-09-18 12:40:00,66.49,66.49,66.46,66.48,5400.0,49.8649,49.8649,49.8424,49.8574,5400.0
2012-09-18 12:45:00,66.47,66.49,66.47,66.48,3700.0,49.8499,49.8649,49.8499,49.8574,3700.0
2012-09-18 12:50:00,66.47,66.53,66.46,66.53,4100.0,49.8499,49.8949,49.8424,49.8949,4100.0
2012-09-18 12:55:00,66.52,66.55,66.52,66.52,3900.0,49.8874,49.9099,49.8874,49.8874,3900.0
2012-09-18 13:00:00,66.5,66.52,66.48,66.5,5500.0,49.8724,49.8874,49.8574,49.8724,5500.0
2012-09-18 13:05:00,66.48,66.51,66.42,66.51,9600.0,49.8574,49.8799,49.8124,49.8799,9600.0
2012-09-18 13:10:00,66.51,66.52,66.5,66.51,2900.0,49.8799,49.8874,49.8724,49.8799,2900.0
2012-09-18 13:15:00,66.51,66.6,66.51,66.56,7100.0,49.8799,49.9474,49.8799,49.9174,7100.0
2012-09-18 13:20:00,66.56,66.57,66.53,66.55,6100.0,49.9174,49.9249,49.8949,49.9099,6100.0
2012-09-18 13:25:00,66.55,66.55,66.48,66.48,16900.0,49.9099,49.9099,49.8574,49.8574,16900.0
2012-09-18 13:30:00,66.48,66.49,66.42,66.45,10400.0,49.8574,49.8649,49.8124,49.8349,10400.0
2012-09-18 13:35:00,66.44,66.47,66.42,66.44,6100.0,49.8274,49.8499,49.8124,49.8274,6100.0
2012-09-18 13:40:00,66.44,66.45,66.42,66.42,5300.0,49.8274,49.8349,49.8124,49.8124,5300.0
2012-09-18 13:45:00,66.42,66.47,66.42,66.45,5900.0,49.8124,49.8499,49.8124,49.8349,5900.0
2012-09-18 13:50:00,66.46,66.47,66.41,66.43,7100.0,49.8424,49.8499,49.8049,49.8199,7100.0
2012-09-18 13:55:00,66.43,66.48,66.42,66.48,5500.0,49.8199,49.8574,49.8124,49.8574,5500.0
2012-09-18 14:00:00,66.48,66.57,66.46,66.46,11100.0,49.8574,49.9249,49.8424,49.8424,11100.0
2012-09-18 14:05:00,66.47,66.5,66.46,66.5,4500.0,49.8499,49.8724,49.8424,49.8724,4500.0
2012-09-18 14:10:00,66.49,66.51,66.47,66.51,7700.0,49.8649,49.8799,49.8499,49.8799,7700.0
2012-09-18 14:15:00,66.51,66.57,66.51,66.52,9800.0,49.8799,49.9249,49.8799,49.8874,9800.0
2012-09-18 14:20:00,66.52,66.53,66.49,66.5,9000.0,49.8874,49.8949,49.8649,49.8724,9000.0
2012-09-18 14:25:00,66.51,66.54,66.48,66.5,9400.0,49.8799,49.9024,49.8574,49.8724,9400.0
2012-09-18 14:30:00,66.5,66.52,66.47,66.49,8000.0,49.8724,49.8874,49.8499,49.8649,8000.0
2012-09-18 14:35:00,66.49,66.51,66.46,66.48,7200.0,49.8649,49.8799,49.8424,49.8574,7200.0
2012-09-18 14:40:00,66.48,66.52,66.48,66.51,6800.0,49.8574,49.8874,49.8574,49.8799,6800.0
2012-09-18 14:45:00,66.51,66.57,66.5,66.55,10800.0,49.8799,49.9249,49.8724,49.9099,10800.0
2012-09-18 14:50:00,66.54,66.55,66.49,66.49,8500.0,49.9024,49.9099,49.8649,49.8649,8500.0
2012-09-18 14:55:00,66.5,66.56,66.49,66.55,9000.0,49.8724,49.9174,49.8649,49.9099,9000.0
2012-09-18 15:00:00,66.54,66.55,66.52,66.55,10900.0,49.9024,49.9099,49.8874,49.9099,10900.0
2012-09-18 15:05:00,66.56,66.6,66.54,66.54,13600.0,49.9174,49.9474,49.9024,49.9024,13600.0
2012-09-18 15:10:00,66.54,66.64,66.54,66.63,12300.0,49.9024,49.9774,49.9024,49.9699,12300.0
2012-09-18 15:15:00,66.63,66.64,66.52,66.53,11400.0,49.9699,49.9774,49.8874,49.8949,11400.0
2012-09-18 15:20:00,66.53,66.56,66.52,66.52,8000.0,49.8949,49.9174,49.8874,49.8874,8000.0
2012-09-18 15:25:00,66.52,66.59,66.49,66.59,14900.0,49.8874,49.9399,49.8649,49.9399,14900.0
2012-09-18 15:30:00,66.6,66.67,66.59,66.66,18200.0,49.9474,49.9999,49.9399,49.9924,18200.0
2012-09-18 15:35:00,66.65,66.66,66.58,66.61,19300.0,49.9849,49.9924,49.9324,49.9549,19300.0
2012-09-18 15:40:00,66.6,66.62,66.51,66.52,17200.0,49.9474,49.9624,49.8799,49.8874,17200.0
2012-09-18 15:45:00,66.52,66.63,66.52,66.61,27000.0,49.8874,49.9699,49.8874,49.9549,27000.0
2012-09-18 15:50:00,66.61,66.66,66.59,66.63,26500.0,49.9549,49.9924,49.9399,49.9699,26500.0
2012-09-18 15:55:00,66.65,66.65,66.55,66.64,73700.0,49.9849,49.9849,49.9099,49.9774,73700.0
2012-09-19 09:30:00,66.55,66.75,66.44,66.44,21300.0,49.9099,50.0599,49.8274,49.8274,21300.0
2012-09-19 09:35:00,66.47,66.47,66.11,66.19,17700.0,49.8499,49.8499,49.5799,49.6399,17700.0
2012-09-19 09:40:00,66.2,66.29,66.13,66.26,6800.0,49.6474,49.7149,49.5949,49.6924,6800.0
2012-09-19 09:45:00,66.23,66.33,66.23,66.28,5500.0,49.6699,49.7449,49.6699,49.7074,5500.0
2012-09-19 09:50:00,66.26,66.26,66.0,66.04,13000.0,49.6924,49.6924,49.4974,49.5274,13000.0
2012-09-19 09:55:00,66.03,66.21,66.01,66.16,10500.0,49.5199,49.6549,49.5049,49.6174,10500.0
2012-09-19 10:00:00,66.16,66.56,66.15,66.56,16400.0,49.6174,49.9174,49.6099,49.9174,16400.0
2012-09-19 10:05:00,66.54,66.54,66.45,66.48,5600.0,49.9024,49.9024,49.8349,49.8574,5600.0
2012-09-19 10:10:00,66.48,66.5,66.44,66.48,8900.0,49.8574,49.8724,49.8274,49.8574,8900.0
2012-09-19 10:15:00,66.48,66.48,66.42,66.45,5000.0,49.8574,49.8574,49.8124,49.8349,5000.0
2012-09-19 10:20:00,66.46,66.46,66.39,66.4,5000.0,49.8424,49.8424,49.7899,49.7974,5000.0
2012-09-19 10:25:00,66.4,66.41,66.35,66.35,6200.0,49.7974,49.8049,49.7599,49.7599,6200.0
2012-09-19 10:30:00,66.34,66.36,66.29,66.31,7300.0,49.7524,49.7674,49.7149,49.7299,7300.0
2012-09-19 10:35:00,66.31,66.36,66.29,66.35,25800.0,49.7299,49.7674,49.7149,49.7599,25800.0
2012-09-19 10:40:00,66.37,66.4,66.34,66.37,6100.0,49.7749,49.7974,49.7524,49.7749,6100.0
2012-09-19 10:45:00,66.39,66.43,66.37,66.41,17600.0,49.7899,49.8199,49.7749,49.8049,17600.0
2012-09-19 10:50:00,66.44,66.46,66.36,66.36,9600.0,49.8274,49.8424,49.7674,49.7674,9600.0
2012-09-19 10:55:00,66.37,66.4,66.35,66.35,18000.0,49.7749,49.7974,49.7599,49.7599,18000.0
2012-09-19 11:00:00,66.34,66.4,66.3,66.39,10600.0,49.7524,49.7974,49.7224,49.7899,10600.0
2012-09-19 11:05:00,66.39,66.44,66.37,66.41,7200.0,49.7899,49.8274,49.7749,49.8049,7200.0
2012-09-19 11:10:00,66.41,66.42,66.37,66.38,7700.0,49.8049,49.8124,49.7749,49.7824,7700.0
2012-09-19 11:15:00,66.38,66.42,66.36,66.4,3400.0,49.7824,49.8124,49.7674,49.7974,3400.0
2012-09-19 11:20:00,66.4,66.48,66.4,66.48,3500.0,49.7974,49.8574,49.7974,49.8574,3500.0
2012-09-19 11:25:00,66.47,66.5,66.46,66.49,4900.0,49.8499,49.8724,49.8424,49.8649,4900.0
2012-09-19 11:30:00,66.48,66.49,66.43,66.43,11300.0,49.8574,49.8649,49.8199,49.8199,11300.0
2012-09-19 11:35:00,66.42,66.48,66.42,66.47,11400.0,49.8124,49.8574,49.8124,49.8499,11400.0
2012-09-19 11:40:00,66.47,66.53,66.45,66.53,15100.0,49.8499,49.8949,49.8349,49.8949,15100.0
2012-09-19 11:45:00,66.52,66.58,66.51,66.58,3000.0,49.8874,49.9324,49.8799,49.9324,3000.0
2012-09-19 11:50:00,66.58,66.62,66.57,66.6,5100.0,49.9324,49.9624,49.9249,49.9474,5100.0
2012-09-19 11:55:00,66.61,66.61,66.5,66.51,7100.0,49.9549,49.9549,49.8724,49.8799,7100.0
2012-09-19 12:00:00,66.49,66.56,66.48,66.51,10900.0,49.8649,49.9174,49.8574,49.8799,10900.0
2012-09-19 12:05:00,66.5,66.53,66.49,66.49,2400.0,49.8724,49.8949,49.8649,49.8649,2400.0
2012-09-19 12:10:00,66.49,66.51,66.48,66.51,7900.0,49.8649,49.8799,49.8574,49.8799,7900.0
2012-09-19 12:15:00,66.5,66.5,66.47,66.49,4200.0,49.8724,49.8724,49.8499,49.8649,4200.0
2012-09-19 12:20:00,66.49,66.49,66.43,66.43,13900.0,49.8649,49.8649,49.8199,49.8199,13900.0
2012-09-19 12:25:00,66.43,66.54,66.42,66.54,12600.0,49.8199,49.9024,49.8124,49.9024,12600.0
2012-09-19 12:30:00,66.54,66.54,66.49,66.49,6600.0,49.9024,49.9024,49.8649,49.8649,6600.0
2012-09-19 12:35:00,66.5,66.52,66.49,66.52,6700.0,49.8724,49.8874,49.8649,49.8874,6700.0
2012-09-19 12:40:00,66.51,66.55,66.51,66.53,2600.0,49.8799,49.9099,49.8799,49.8949,2600.0
2012-09-19 12:45:00,66.54,66.55,66.52,66.53,3500.0,49.9024,49.9099,49.8874,49.8949,3500.0
2012-09-19 12:50:00,66.52,66.54,66.49,66.53,9200.0,49.8874,49.9024,49.8649,49.8949,9200.0
2012-09-19 12:55:00,66.54,66.54,66.5,66.52,5600.0,49.9024,49.9024,49.8724,49.8874,5600.0
2012-09-19 13:00:00,66.54,66.57,66.54,66.57,2500.0,49.9024,49.9249,49.9024,49.9249,2500.0
2012-09-19 13:05:00,66.57,66.59,66.56,66.56,4400.0,49.9249,49.9399,49.9174,49.9174,4400.0
2012-09-19 13:10:00,66.57,66.61,66.56,66.61,3900.0,49.9249,49.9549,49.9174,49.9549,3900.0
2012-09-19 13:15:00,66.61,66.62,66.56,66.56,4000.0,49.9549,49.9624,49.9174,49.9174,4000.0
2012-09-19 13:20:00,66.56,66.56,66.51,66.54,5200.0,49.9174,49.9174,49.8799,49.9024,5200.0
2012-09-19 13:25:00,66.53,66.54,66.5,66.5,4900.0,49.8949,49.9024,49.8724,49.8724,4900.0
2012-09-19 13:30:00,66.52,66.6,66.52,66.6,4500.0,49.8874,49.9474,49.8874,49.9474,4500.0
2012-09-19 13:35:00,66.58,66.58,66.5,66.5,6500.0,49.9324,49.9324,49.8724,49.8724,6500.0
2012-09-19 13:40:00,66.5,66.59,66.5,66.58,7400.0,49.8724,49.9399,49.8724,49.9324,7400.0
2012-09-19 13:45:00,66.58,66.6,66.55,66.55,13800.0,49.9324,49.9474,49.9099,49.9099,13800.0
2012-09-19 13:50:00,66.55,66.59,66.54,66.58,4800.0,49.9099,49.9399,49.9024,49.9324,4800.0
2012-09-19 13:55:00,66.59,66.59,66.55,66.56,3300.0,49.9399,49.9399,49.9099,49.9174,3300.0
2012-09-19 14:00:00,66.57,66.57,66.52,66.55,20800.0,49.9249,49.9249,49.8874,49.9099,20800.0
2012-09-19 14:05:00,66.54,66.59,66.53,66.58,7300.0,49.9024,49.9399,49.8949,49.9324,7300.0
2012-09-19 14:10:00,66.58,66.59,66.58,66.58,2700.0,49.9324,49.9399,49.9324,49.9324,2700.0
2012-09-19 14:15:00,66.59,66.59,66.57,66.59,4800.0,49.9399,49.9399,49.9249,49.9399,4800.0
2012-09-19 14:20:00,66.6,66.64,66.6,66.64,7000.0,49.9474,49.9774,49.9474,49.9774,7000.0
2012-09-19 14:25:00,66.64,66.68,66.62,66.64,12300.0,49.9774,50.0074,49.9624,49.9774,12300.0
2012-09-19 14:30:00,66.65,66.67,66.62,66.64,15100.0,49.9849,49.9999,49.9624,49.9774,15100.0
2012-09-19 14:35:00,66.64,66.64,66.58,66.58,5100.0,49.9774,49.9774,49.9324,49.9324,5100.0
2012-09-19 14:40:00,66.59,66.63,66.55,66.63,13700.0,49.9399,49.9699,49.9099,49.9699,13700.0
2012-09-19 14:45:00,66.62,66.65,66.6,66.62,5500.0,49.9624,49.9849,49.9474,49.9624,5500.0
2012-09-19 14:50:00,66.62,66.62,66.55,66.58,14000.0,49.9624,49.9624,49.9099,49.9324,14000.0
2012-09-19 14:55:00,66.58,66.63,66.55,66.63,8300.0,49.9324,49.9699,49.9099,49.9699,8300.0
2012-09-19 15:00:00,66.62,66.63,66.55,66.55,8200.0,49.9624,49.9699,49.9099,49.9099,8200.0
2012-09-19 15:05:00,66.56,66.58,66.54,66.57,9000.0,49.9174,49.9324,49.9024,49.9249,9000.0
2012-09-19 15:10:00,66.58,66.64,66.58,66.62,10000.0,49.9324,49.9774,49.9324,49.9624,10000.0
2012-09-19 15:15:00,66.61,66.63,66.58,66.6,11800.0,49.9549,49.9699,49.9324,49.9474,11800.0
2012-09-19 15:20:00,66.58,66.6,66.53,66.55,19200.0,49.9324,49.9474,49.8949,49.9099,19200.0
2012-09-19 15:25:00,66.54,66.59,66.54,66.56,13400.0,49.9024,49.9399,49.9024,49.9174,13400.0
2012-09-19 15:30:00,66.55,66.57,66.5,66.5,19800.0,49.9099,49.9249,49.8724,49.8724,19800.0
2012-09-19 15:35:00,66.51,66.58,66.51,66.58,16000.0,49.8799,49.9324,49.8799,49.9324,16000.0
2012-09-19 15:40:00,66.59,66.65,66.59,66.63,24000.0,49.9399,49.9849,49.9399,49.9699,24000.0
2012-09-19 15:45:00,66.64,66.67,66.58,66.6,34600.0,49.9774,49.9999,49.9324,49.9474,34600.0
2012-09-19 15:50:00,66.6,66.62,66.52,66.55,41400.0,49.9474,49.9624,49.8874,49.9099,41400.0
2012-09-19 15:55:00,66.55,66.57,66.5,66.52,97700.0,49.9099,49.9249,49.8724,49.8874,97700.0
2012-09-20 09:30:00,66.14,66.38,66.11,66.31,32700.0,49.6024,49.7824,49.5799,49.7299,32700.0
2012-09-20 09:35:00,66.27,66.27,66.0,66.06,9200.0,49.6999,49.6999,49.4974,49.5424,9200.0
2012-09-20 09:40:00,66.07,66.12,66.06,66.08,10000.0,49.5499,49.5874,49.5424,49.5574,10000.0
2012-09-20 09:45:00,66.08,66.11,66.06,66.06,9100.0,49.5574,49.5799,49.5424,49.5424,9100.0
2012-09-20 09:50:00,66.05,66.06,65.94,65.94,10600.0,49.5349,49.5424,49.4524,49.4524,10600.0
2012-09-20 09:55:00,65.95,66.04,65.88,66.0,19300.0,49.4599,49.5274,49.4074,49.4974,19300.0
2012-09-20 10:00:00,66.03,66.11,65.99,66.09,12200.0,49.5199,49.5799,49.4899,49.5649,12200.0
2012-09-20 10:05:00,66.1,66.11,66.02,66.07,19500.0,49.5724,49.5799,49.5124,49.5499,19500.0
2012-09-20 10:10:00,66.03,66.07,65.98,66.04,9900.0,49.5199,49.5499,49.4824,49.5274,9900.0
2012-09-20 10:15:00,66.02,66.02,65.95,65.97,15300.0,49.5124,49.5124,49.4599,49.4749,15300.0
2012-09-20 10:20:00,65.96,65.96,65.87,65.87,5600.0,49.4674,49.4674,49.3999,49.3999,5600.0
2012-09-20 10:25:00,65.87,65.93,65.87,65.89,7700.0,49.3999,49.4449,49.3999,49.4149,7700.0
2012-09-20 10:30:00,65.92,65.97,65.91,65.94,8700.0,49.4374,49.4749,49.4299,49.4524,8700.0
2012-09-20 10:35:00,65.95,66.0,65.93,66.0,14100.0,49.4599,49.4974,49.4449,49.4974,14100.0
2012-09-20 10:40:00,66.0,66.0,65.86,65.86,13300.0,49.4974,49.4974,49.3924,49.3924,13300.0
2012-09-20 10:45:00,65.87,65.97,65.87,65.93,14700.0,49.3999,49.4749,49.3999,49.4449,14700.0
2012-09-20 10:50:00,65.92,65.97,65.88,65.93,16200.0,49.4374,49.4749,49.4074,49.4449,16200.0
2012-09-20 10:55:00,65.92,65.96,65.89,65.92,15700.0,49.4374,49.4674,49.4149,49.4374,15700.0
2012-09-20 11:00:00,65.95,66.01,65.94,65.94,13100.0,49.4599,49.5049,49.4524,49.4524,13100.0
2012-09-20 11:05:00,65.92,65.92,65.85,65.87,7200.0,49.4374,49.4374,49.3849,49.3999,7200.0
2012-09-20 11:10:00,65.87,65.98,65.87,65.94,19300.0,49.3999,49.4824,49.3999,49.4524,19300.0
2012-09-20 11:15:00,65.95,65.95,65.9,65.95,10600.0,49.4599,49.4599,49.4224,49.4599,10600.0
2012-09-20 11:20:00,65.95,65.98,65.88,65.92,48900.0,49.4599,49.4824,49.4074,49.4374,48900.0
2012-09-20 11:25:00,65.91,65.94,65.89,65.9,13100.0,49.4299,49.4524,49.4149,49.4224,13100.0
2012-09-20 11:30:00,65.9,65.94,65.89,65.94,3800.0,49.4224,49.4524,49.4149,49.4524,3800.0
2012-09-20 11:35:00,65.95,66.0,65.95,65.98,4600.0,49.4599,49.4974,49.4599,49.4824,4600.0
2012-09-20 11:40:00,66.0,66.03,65.99,66.03,6700.0,49.4974,49.5199,49.4899,49.5199,6700.0
2012-09-20 11:45:00,66.02,66.03,65.99,65.99,8500.0,49.5124,49.5199,49.4899,49.4899,8500.0
2012-09-20 11:50:00,66.0,66.03,66.0,66.02,2400.0,49.4974,49.5199,49.4974,49.5124,2400.0
2012-09-20 11:55:00,66.02,66.03,65.97,65.97,7700.0,49.5124,49.5199,49.4749,49.4749,7700.0
2012-09-20 12:00:00,65.98,66.09,65.98,66.08,11100.0,49.4824,49.5649,49.4824,49.5574,11100.0
2012-09-20 12:05:00,66.08,66.11,66.05,66.08,8200.0,49.5574,49.5799,49.5349,49.5574,8200.0
2012-09-20 12:10:00,66.07,66.07,66.01,66.05,14300.0,49.5499,49.5499,49.5049,49.5349,14300.0
2012-09-20 12:15:00,66.04,66.09,66.04,66.09,9600.0,49.5274,49.5649,49.5274,49.5649,9600.0
2012-09-20 12:20:00,66.08,66.11,66.06,66.09,6200.0,49.5574,49.5799,49.5424,49.5649,6200.0
2012-09-20 12:25:00,66.08,66.09,66.05,66.09,15000.0,49.5574,49.5649,49.5349,49.5649,15000.0
2012-09-20 12:30:00,66.08,66.09,66.06,66.06,6600.0,49.5574,49.5649,49.5424,49.5424,6600.0
2012-09-20 12:35:00,66.07,66.08,66.05,66.07,6100.0,49.5499,49.5574,49.5349,49.5499,6100.0
2012-09-20 12:40:00,66.04,66.05,66.0,66.02,4900.0,49.5274,49.5349,49.4974,49.5124,4900.0
2012-09-20 12:45:00,66.03,66.05,65.96,65.96,6400.0,49.5199,49.5349,49.4674,49.4674,6400.0
2012-09-20 12:50:00,65.96,66.0,65.95,65.99,11000.0,49.4674,49.4974,49.4599,49.4899,11000.0
2012-09-20 12:55:00,65.98,66.0,65.94,66.0,7000.0,49.4824,49.4974,49.4524,49.4974,7000.0
2012-09-20 13:00:00,65.99,66.03,65.97,65.99,6400.0,49.4899,49.5199,49.4749,49.4899,6400.0
2012-09-20 13:05:00,65.99,66.0,65.98,65.99,8600.0,49.4899,49.4974,49.4824,49.4899,8600.0
2012-09-20 13:10:00,66.01,66.05,66.0,66.05,4800.0,49.5049,49.5349,49.4974,49.5349,4800.0
2012-09-20 13:15:00,66.05,66.08,66.05,66.07,4600.0,49.5349,49.5574,49.5349,49.5499,4600.0
2012-09-20 13:20:00,66.08,66.09,66.07,66.08,3400.0,49.5574,49.5649,49.5499,49.5574,3400.0
2012-09-20 13:25:00,66.07,66.1,66.06,66.1,5800.0,49.5499,49.5724,49.5424,49.5724,5800.0
2012-09-20 13:30:00,66.11,66.13,66.11,66.13,2700.0,49.5799,49.5949,49.5799,49.5949,2700.0
2012-09-20 13:35:00,66.13,66.2,66.12,66.2,10600.0,49.5949,49.6474,49.5874,49.6474,10600.0
2012-09-20 13:40:00,66.19,66.2,66.15,66.19,10400.0,49.6399,49.6474,49.6099,49.6399,10400.0
2012-09-20 13:45:00,66.18,66.2,66.16,66.17,5200.0,49.6324,49.6474,49.6174,49.6249,5200.0
2012-09-20 13:50:00,66.17,66.19,66.16,66.18,5400.0,49.6249,49.6399,49.6174,49.6324,5400.0
2012-09-20 13:55:00,66.16,66.17,66.06,66.08,13700.0,49.6174,49.6249,49.5424,49.5574,13700.0
2012-09-20 14:00:00,66.07,66.08,66.05,66.07,5700.0,49.5499,49.5574,49.5349,49.5499,5700.0
2012-09-20 14:05:00,66.08,66.17,66.08,66.14,10700.0,49.5574,49.6249,49.5574,49.6024,10700.0
2012-09-20 14:10:00,66.14,66.2,66.14,66.17,7900.0,49.6024,49.6474,49.6024,49.6249,7900.0
2012-09-20 14:15:00,66.17,66.19,66.14,66.14,9400.0,49.6249,49.6399,49.6024,49.6024,9400.0
2012-09-20 14:20:00,66.13,66.16,66.11,66.16,6100.0,49.5949,49.6174,49.5799,49.6174,6100.0
2012-09-20 14:25:00,66.15,66.27,66.12,66.22,21700.0,49.6099,49.6999,49.5874,49.6624,21700.0
2012-09-20 14:30:00,66.2,66.25,66.17,66.23,11200.0,49.6474,49.6849,49.6249,49.6699,11200.0
2012-09-20 14:35:00,66.22,66.22,66.12,66.13,6400.0,49.6624,49.6624,49.5874,49.5949,6400.0
2012-09-20 14:40:00,66.13,66.15,66.1,66.11,9900.0,49.5949,49.6099,49.5724,49.5799,9900.0
2012-09-20 14:45:00,66.11,66.12,66.08,66.09,13200.0,49.5799,49.5874,49.5574,49.5649,13200.0
2012-09-20 14:50:00,66.09,66.16,66.06,66.16,11100.0,49.5649,49.6174,49.5424,49.6174,11100.0
2012-09-20 14:55:00,66.15,66.16,66.07,66.14,16400.0,49.6099,49.6174,49.5499,49.6024,16400.0
2012-09-20 15:00:00,66.12,66.19,66.12,66.16,10200.0,49.5874,49.6399,49.5874,49.6174,10200.0
2012-09-20 15:05:00,66.16,66.21,66.13,66.13,20000.0,49.6174,49.6549,49.5949,49.5949,20000.0
2012-09-20 15:10:00,66.13,66.13,66.08,66.13,13800.0,49.5949,49.5949,49.5574,49.5949,13800.0
2012-09-20 15:15:00,66.13,66.16,66.12,66.16,8900.0,49.5949,49.6174,49.5874,49.6174,8900.0
2012-09-20 15:20:00,66.17,66.25,66.16,66.17,16600.0,49.6249,49.6849,49.6174,49.6249,16600.0
2012-09-20 15:25:00,66.18,66.29,66.16,66.28,15800.0,49.6324,49.7149,49.6174,49.7074,15800.0
2012-09-20 15:30:00,66.28,66.28,66.25,66.28,35400.0,49.7074,49.7074,49.6849,49.7074,35400.0
2012-09-20 15:35:00,66.28,66.31,66.23,66.25,26300.0,49.7074,49.7299,49.6699,49.6849,26300.0
2012-09-20 15:40:00,66.24,66.28,66.23,66.27,30600.0,49.6774,49.7074,49.6699,49.6999,30600.0
2012-09-20 15:45:00,66.26,66.3,66.22,66.24,39300.0,49.6924,49.7224,49.6624,49.6774,39300.0
2012-09-20 15:50:00,66.25,66.29,66.24,66.28,42900.0,49.6849,49.7149,49.6774,49.7074,42900.0
2012-09-20 15:55:00,66.29,66.33,66.26,66.31,69500.0,49.7149,49.7449,49.6924,49.7299,69500.0
2012-09-21 09:30:00,66.48,66.49,66.23,66.48,356600.0,49.8574,49.8649,49.6699,49.8574,356600.0
2012-09-21 09:35:00,66.48,66.48,66.26,66.34,8500.0,49.8574,49.8574,49.6924,49.7524,8500.0
2012-09-21 09:40:00,66.34,66.34,66.19,66.2,15000.0,49.7524,49.7524,49.6399,49.6474,15000.0
2012-09-21 09:45:00,66.19,66.24,66.13,66.2,4400.0,49.6399,49.6774,49.5949,49.6474,4400.0
2012-09-21 09:50:00,66.2,66.25,66.16,66.25,13700.0,49.6474,49.6849,49.6174,49.6849,13700.0
2012-09-21 09:55:00,66.25,66.35,66.25,66.34,5900.0,49.6849,49.7599,49.6849,49.7524,5900.0
2012-09-21 10:00:00,66.31,66.42,66.28,66.41,17100.0,49.7299,49.8124,49.7074,49.8049,17100.0
2012-09-21 10:05:00,66.4,66.51,66.4,66.48,11000.0,49.7974,49.8799,49.7974,49.8574,11000.0
2012-09-21 10:10:00,66.5,66.5,66.46,66.49,8900.0,49.8724,49.8724,49.8424,49.8649,8900.0
2012-09-21 10:15:00,66.49,66.58,66.48,66.53,25400.0,49.8649,49.9324,49.8574,49.8949,25400.0
2012-09-21 10:20:00,66.5,66.6,66.5,66.57,10500.0,49.8724,49.9474,49.8724,49.9249,10500.0
2012-09-21 10:25:00,66.59,66.65,66.59,66.65,12800.0,49.9399,49.9849,49.9399,49.9849,12800.0
2012-09-21 10:30:00,66.66,66.73,66.66,66.7,12000.0,49.9924,50.0449,49.9924,50.0224,12000.0
2012-09-21 10:35:00,66.72,66.8,66.67,66.8,21100.0,50.0374,50.0974,49.9999,50.0974,21100.0
2012-09-21 10:40:00,66.79,66.79,66.67,66.71,11900.0,50.0899,50.0899,49.9999,50.0299,11900.0
2012-09-21 10:45:00,66.72,66.75,66.72,66.73,7300.0,50.0374,50.0599,50.0374,50.0449,7300.0
2012-09-21 10:50:00,66.74,66.78,66.73,66.77,17200.0,50.0524,50.0824,50.0449,50.0749,17200.0
2012-09-21 10:55:00,66.75,66.77,66.72,66.75,8800.0,50.0599,50.0749,50.0374,50.0599,8800.0
2012-09-21 11:00:00,66.74,66.83,66.72,66.79,14700.0,50.0524,50.1199,50.0374,50.0899,14700.0
2012-09-21 11:05:00,66.79,66.82,66.77,66.78,4000.0,50.0899,50.1124,50.0749,50.0824,4000.0
2012-09-21 11:10:00,66.77,66.78,66.68,66.73,15200.0,50.0749,50.0824,50.0074,50.0449,15200.0
2012-09-21 11:15:00,66.73,66.78,66.71,66.72,20600.0,50.0449,50.0824,50.0299,50.0374,20600.0
2012-09-21 11:20:00,66.72,66.73,66.66,66.69,11600.0,50.0374,50.0449,49.9924,50.0149,11600.0
2012-09-21 11:25:00,66.69,66.69,66.61,66.63,10300.0,50.0149,50.0149,49.9549,49.9699,10300.0
2012-09-21 11:30:00,66.63,66.65,66.58,66.62,7100.0,49.9699,49.9849,49.9324,49.9624,7100.0
2012-09-21 11:35:00,66.62,66.62,66.59,66.61,5100.0,49.9624,49.9624,49.9399,49.9549,5100.0
2012-09-21 11:40:00,66.59,66.62,66.58,66.58,6500.0,49.9399,49.9624,49.9324,49.9324,6500.0
2012-09-21 11:45:00,66.57,66.65,66.57,66.64,4600.0,49.9249,49.9849,49.9249,49.9774,4600.0
2012-09-21 11:50:00,66.66,66.66,66.62,66.64,5600.0,49.9924,49.9924,49.9624,49.9774,5600.0
2012-09-21 11:55:00,66.65,66.66,66.61,66.63,14900.0,49.9849,49.9924,49.9549,49.9699,14900.0
2012-09-21 12:00:00,66.61,66.66,66.61,66.64,4000.0,49.9549,49.9924,49.9549,49.9774,4000.0
2012-09-21 12:05:00,66.63,66.64,66.55,66.55,6300.0,49.9699,49.9774,49.9099,49.9099,6300.0
2012-09-21 12:10:00,66.54,66.56,66.54,66.54,2900.0,49.9024,49.9174,49.9024,49.9024,2900.0
2012-09-21 12:15:00,66.54,66.54,66.53,66.53,5900.0,49.9024,49.9024,49.8949,49.8949,5900.0
2012-09-21 12:20:00,66.54,66.54,66.51,66.53,2800.0,49.9024,49.9024,49.8799,49.8949,2800.0
2012-09-21 12:25:00,66.52,66.53,66.47,66.47,7500.0,49.8874,49.8949,49.8499,49.8499,7500.0
2012-09-21 12:30:00,66.48,66.48,66.46,66.46,5600.0,49.8574,49.8574,49.8424,49.8424,5600.0
2012-09-21 12:35:00,66.47,66.47,66.41,66.42,22600.0,49.8499,49.8499,49.8049,49.8124,22600.0
2012-09-21 12:40:00,66.42,66.46,66.42,66.46,5200.0,49.8124,49.8424,49.8124,49.8424,5200.0
2012-09-21 12:45:00,66.45,66.46,66.42,66.42,5800.0,49.8349,49.8424,49.8124,49.8124,5800.0
2012-09-21 12:50:00,66.41,66.43,66.39,66.42,11100.0,49.8049,49.8199,49.7899,49.8124,11100.0
2012-09-21 12:55:00,66.43,66.49,66.38,66.49,19600.0,49.8199,49.8649,49.7824,49.8649,19600.0
2012-09-21 13:00:00,66.5,66.54,66.5,66.52,6500.0,49.8724,49.9024,49.8724,49.8874,6500.0
2012-09-21 13:05:00,66.52,66.55,66.51,66.53,6000.0,49.8874,49.9099,49.8799,49.8949,6000.0
2012-09-21 13:10:00,66.54,66.54,66.5,66.5,4800.0,49.9024,49.9024,49.8724,49.8724,4800.0
2012-09-21 13:15:00,66.51,66.53,66.49,66.52,4400.0,49.8799,49.8949,49.8649,49.8874,4400.0
2012-09-21 13:20:00,66.53,66.55,66.52,66.55,4700.0,49.8949,49.9099,49.8874,49.9099,4700.0
2012-09-21 13:25:00,66.55,66.56,66.53,66.53,9900.0,49.9099,49.9174,49.8949,49.8949,9900.0
2012-09-21 13:30:00,66.53,66.56,66.51,66.51,11700.0,49.8949,49.9174,49.8799,49.8799,11700.0
2012-09-21 13:35:00,66.52,66.57,66.5,66.56,18000.0,49.8874,49.9249,49.8724,49.9174,18000.0
2012-09-21 13:40:00,66.57,66.59,66.56,66.58,13300.0,49.9249,49.9399,49.9174,49.9324,13300.0
2012-09-21 13:45:00,66.58,66.59,66.52,66.54,23500.0,49.9324,49.9399,49.8874,49.9024,23500.0
2012-09-21 13:50:00,66.54,66.58,66.53,66.56,7200.0,49.9024,49.9324,49.8949,49.9174,7200.0
2012-09-21 13:55:00,66.56,66.57,66.54,66.56,24200.0,49.9174,49.9249,49.9024,49.9174,24200.0
2012-09-21 14:00:00,66.56,66.58,66.55,66.56,16600.0,49.9174,49.9324,49.9099,49.9174,16600.0
2012-09-21 14:05:00,66.57,66.57,66.54,66.54,18400.0,49.9249,49.9249,49.9024,49.9024,18400.0
2012-09-21 14:10:00,66.55,66.58,66.55,66.56,21000.0,49.9099,49.9324,49.9099,49.9174,21000.0
2012-09-21 14:15:00,66.56,66.56,66.51,66.55,10100.0,49.9174,49.9174,49.8799,49.9099,10100.0
2012-09-21 14:20:00,66.56,66.56,66.46,66.48,10100.0,49.9174,49.9174,49.8424,49.8574,10100.0
2012-09-21 14:25:00,66.48,66.57,66.46,66.56,14900.0,49.8574,49.9249,49.8424,49.9174,14900.0
2012-09-21 14:30:00,66.57,66.57,66.51,66.52,10500.0,49.9249,49.9249,49.8799,49.8874,10500.0
2012-09-21 14:35:00,66.52,66.52,66.46,66.46,14400.0,49.8874,49.8874,49.8424,49.8424,14400.0
2012-09-21 14:40:00,66.47,66.48,66.45,66.45,11600.0,49.8499,49.8574,49.8349,49.8349,11600.0
2012-09-21 14:45:00,66.46,66.47,66.42,66.43,14400.0,49.8424,49.8499,49.8124,49.8199,14400.0
2012-09-21 14:50:00,66.42,66.42,66.29,66.31,34100.0,49.8124,49.8124,49.7149,49.7299,34100.0
2012-09-21 14:55:00,66.32,66.35,66.3,66.3,11900.0,49.7374,49.7599,49.7224,49.7224,11900.0
2012-09-21 15:00:00,66.3,66.3,66.25,66.28,19000.0,49.7224,49.7224,49.6849,49.7074,19000.0
2012-09-21 15:05:00,66.28,66.29,66.25,66.26,17400.0,49.7074,49.7149,49.6849,49.6924,17400.0
2012-09-21 15:10:00,66.26,66.27,66.18,66.22,27700.0,49.6924,49.6999,49.6324,49.6624,27700.0
2012-09-21 15:15:00,66.23,66.23,66.16,66.18,17300.0,49.6699,49.6699,49.6174,49.6324,17300.0
2012-09-21 15:20:00,66.17,66.17,66.15,66.17,23000.0,49.6249,49.6249,49.6099,49.6249,23000.0
2012-09-21 15:25:00,66.17,66.17,66.1,66.13,29500.0,49.6249,49.6249,49.5724,49.5949,29500.0
2012-09-21 15:30:00,66.12,66.16,66.11,66.12,34300.0,49.5874,49.6174,49.5799,49.5874,34300.0
2012-09-21 15:35:00,66.12,66.12,66.05,66.06,51100.0,49.5874,49.5874,49.5349,49.5424,51100.0
2012-09-21 15:40:00,66.06,66.15,66.06,66.11,63700.0,49.5424,49.6099,49.5424,49.5799,63700.0
2012-09-21 15:45:00,66.11,66.21,66.09,66.1,164600.0,49.5799,49.6549,49.5649,49.5724,164600.0
2012-09-21 15:50:00,66.11,66.12,66.07,66.1,125400.0,49.5799,49.5874,49.5499,49.5724,125400.0
2012-09-21 15:55:00,66.1,66.16,66.05,66.14,309000.0,49.5724,49.6174,49.5349,49.6024,309000.0
2012-09-24 09:30:00,65.72,66.37,65.6,65.66,39500.0,49.2874,49.7749,49.1975,49.2425,39500.0
2012-09-24 09:35:00,65.69,65.69,65.59,65.62,7200.0,49.265,49.265,49.19,49.2125,7200.0
2012-09-24 09:40:00,65.61,65.63,65.5,65.5,4900.0,49.205,49.22,49.1225,49.1225,4900.0
2012-09-24 09:45:00,65.5,65.5,65.24,65.26,14000.0,49.1225,49.1225,48.9275,48.9425,14000.0
2012-09-24 09:50:00,65.28,65.46,65.27,65.46,9300.0,48.9575,49.0925,48.95,49.0925,9300.0
2012-09-24 09:55:00,65.45,65.56,65.42,65.49,10900.0,49.085,49.1675,49.0625,49.115,10900.0
2012-09-24 10:00:00,65.51,65.64,65.51,65.63,9400.0,49.13,49.2275,49.13,49.22,9400.0
2012-09-24 10:05:00,65.59,65.63,65.49,65.49,12300.0,49.19,49.22,49.115,49.115,12300.0
2012-09-24 10:10:00,65.47,65.6,65.47,65.57,12600.0,49.1,49.1975,49.1,49.175,12600.0
2012-09-24 10:15:00,65.59,65.61,65.54,65.58,8500.0,49.19,49.205,49.1525,49.1825,8500.0
2012-09-24 10:20:00,65.56,65.66,65.56,65.65,8200.0,49.1675,49.2425,49.1675,49.235,8200.0
2012-09-24 10:25:00,65.66,65.82,65.65,65.75,19200.0,49.2425,49.3624,49.235,49.3099,19200.0
2012-09-24 10:30:00,65.77,65.86,65.76,65.79,20200.0,49.3249,49.3924,49.3174,49.3399,20200.0
2012-09-24 10:35:00,65.79,65.84,65.78,65.82,7300.0,49.3399,49.3774,49.3324,49.3624,7300.0
2012-09-24 10:40:00,65.83,65.84,65.81,65.84,10500.0,49.3699,49.3774,49.3549,49.3774,10500.0
2012-09-24 10:45:00,65.84,65.88,65.81,65.84,13800.0,49.3774,49.4074,49.3549,49.3774,13800.0
2012-09-24 10:50:00,65.82,65.85,65.8,65.85,6800.0,49.3624,49.3849,49.3474,49.3849,6800.0
2012-09-24 10:55:00,65.86,65.96,65.86,65.86,11900.0,49.3924,49.4674,49.3924,49.3924,11900.0
2012-09-24 11:00:00,65.85,65.87,65.81,65.86,12700.0,49.3849,49.3999,49.3549,49.3924,12700.0
2012-09-24 11:05:00,65.84,65.87,65.81,65.86,21600.0,49.3774,49.3999,49.3549,49.3924,21600.0
2012-09-24 11:10:00,65.86,65.86,65.8,65.85,7900.0,49.3924,49.3924,49.3474,49.3849,7900.0
2012-09-24 11:15:00,65.85,65.87,65.84,65.86,6900.0,49.3849,49.3999,49.3774,49.3924,6900.0
2012-09-24 11:20:00,65.89,65.91,65.84,65.85,18700.0,49.4149,49.4299,49.3774,49.3849,18700.0
2012-09-24 11:25:00,65.86,65.91,65.86,65.91,5500.0,49.3924,49.4299,49.3924,49.4299,5500.0
2012-09-24 11:30:00,65.9,65.9,65.83,65.83,4900.0,49.4224,49.4224,49.3699,49.3699,4900.0
2012-09-24 11:35:00,65.84,65.88,65.84,65.85,5100.0,49.3774,49.4074,49.3774,49.3849,5100.0
2012-09-24 11:40:00,65.84,65.85,65.78,65.85,12400.0,49.3774,49.3849,49.3324,49.3849,12400.0
2012-09-24 11:45:00,65.85,65.87,65.84,65.87,2400.0,49.3849,49.3999,49.3774,49.3999,2400.0
2012-09-24 11:50:00,65.89,65.89,65.85,65.88,6000.0,49.4149,49.4149,49.3849,49.4074,6000.0
2012-09-24 11:55:00,65.88,65.9,65.88,65.89,4600.0,49.4074,49.4224,49.4074,49.4149,4600.0
2012-09-24 12:00:00,65.89,65.89,65.82,65.82,7500.0,49.4149,49.4149,49.3624,49.3624,7500.0
2012-09-24 12:05:00,65.82,65.83,65.79,65.8,4500.0,49.3624,49.3699,49.3399,49.3474,4500.0
2012-09-24 12:10:00,65.79,65.81,65.78,65.79,3700.0,49.3399,49.3549,49.3324,49.3399,3700.0
2012-09-24 12:15:00,65.79,65.84,65.78,65.84,6900.0,49.3399,49.3774,49.3324,49.3774,6900.0
2012-09-24 12:20:00,65.84,65.9,65.83,65.85,10500.0,49.3774,49.4224,49.3699,49.3849,10500.0
2012-09-24 12:25:00,65.85,65.92,65.85,65.89,11500.0,49.3849,49.4374,49.3849,49.4149,11500.0
2012-09-24 12:30:00,65.89,65.91,65.82,65.84,11300.0,49.4149,49.4299,49.3624,49.3774,11300.0
2012-09-24 12:35:00,65.84,65.86,65.77,65.79,10900.0,49.3774,49.3924,49.3249,49.3399,10900.0
2012-09-24 12:40:00,65.82,65.88,65.79,65.87,6100.0,49.3624,49.4074,49.3399,49.3999,6100.0
2012-09-24 12:45:00,65.86,65.92,65.86,65.92,5500.0,49.3924,49.4374,49.3924,49.4374,5500.0
2012-09-24 12:50:00,65.91,65.93,65.91,65.91,2800.0,49.4299,49.4449,49.4299,49.4299,2800.0
2012-09-24 12:55:00,65.92,65.96,65.88,65.96,9200.0,49.4374,49.4674,49.4074,49.4674,9200.0
2012-09-24 13:00:00,65.95,65.97,65.94,65.95,13100.0,49.4599,49.4749,49.4524,49.4599,13100.0
2012-09-24 13:05:00,65.96,65.96,65.93,65.96,8800.0,49.4674,49.4674,49.4449,49.4674,8800.0
2012-09-24 13:10:00,65.96,65.96,65.92,65.92,5800.0,49.4674,49.4674,49.4374,49.4374,5800.0
2012-09-24 13:15:00,65.93,65.98,65.93,65.97,7400.0,49.4449,49.4824,49.4449,49.4749,7400.0
2012-09-24 13:20:00,65.97,65.98,65.95,65.98,5800.0,49.4749,49.4824,49.4599,49.4824,5800.0
2012-09-24 13:25:00,65.98,66.0,65.97,65.99,9000.0,49.4824,49.4974,49.4749,49.4899,9000.0
2012-09-24 13:30:00,65.98,65.98,65.92,65.96,9300.0,49.4824,49.4824,49.4374,49.4674,9300.0
2012-09-24 13:35:00,65.96,65.99,65.95,65.99,2700.0,49.4674,49.4899,49.4599,49.4899,2700.0
2012-09-24 13:40:00,65.99,65.99,65.98,65.98,4000.0,49.4899,49.4899,49.4824,49.4824,4000.0
2012-09-24 13:45:00,65.99,66.08,65.97,66.08,18100.0,49.4899,49.5574,49.4749,49.5574,18100.0
2012-09-24 13:50:00,66.08,66.09,66.05,66.09,14200.0,49.5574,49.5649,49.5349,49.5649,14200.0
2012-09-24 13:55:00,66.11,66.11,66.0,66.0,15600.0,49.5799,49.5799,49.4974,49.4974,15600.0
2012-09-24 14:00:00,65.99,66.1,65.97,66.08,15300.0,49.4899,49.5724,49.4749,49.5574,15300.0
2012-09-24 14:05:00,66.08,66.12,66.08,66.1,8100.0,49.5574,49.5874,49.5574,49.5724,8100.0
2012-09-24 14:10:00,66.1,66.15,66.1,66.12,6700.0,49.5724,49.6099,49.5724,49.5874,6700.0
2012-09-24 14:15:00,66.12,66.13,66.08,66.13,4700.0,49.5874,49.5949,49.5574,49.5949,4700.0
2012-09-24 14:20:00,66.13,66.15,66.08,66.12,6900.0,49.5949,49.6099,49.5574,49.5874,6900.0
2012-09-24 14:25:00,66.14,66.16,66.11,66.16,6500.0,49.6024,49.6174,49.5799,49.6174,6500.0
2012-09-24 14:30:00,66.17,66.18,66.13,66.14,9200.0,49.6249,49.6324,49.5949,49.6024,9200.0
2012-09-24 14:35:00,66.15,66.22,66.15,66.22,7200.0,49.6099,49.6624,49.6099,49.6624,7200.0
2012-09-24 14:40:00,66.21,66.34,66.21,66.33,8400.0,49.6549,49.7524,49.6549,49.7449,8400.0
2012-09-24 14:45:00,66.32,66.35,66.31,66.31,8700.0,49.7374,49.7599,49.7299,49.7299,8700.0
2012-09-24 14:50:00,66.3,66.41,66.28,66.4,13700.0,49.7224,49.8049,49.7074,49.7974,13700.0
2012-09-24 14:55:00,66.41,66.41,66.27,66.31,14400.0,49.8049,49.8049,49.6999,49.7299,14400.0
2012-09-24 15:00:00,66.32,66.32,66.23,66.26,13100.0,49.7374,49.7374,49.6699,49.6924,13100.0
2012-09-24 15:05:00,66.24,66.35,66.24,66.35,10300.0,49.6774,49.7599,49.6774,49.7599,10300.0
2012-09-24 15:10:00,66.35,66.36,66.28,66.31,13400.0,49.7599,49.7674,49.7074,49.7299,13400.0
2012-09-24 15:15:00,66.31,66.36,66.3,66.36,14800.0,49.7299,49.7674,49.7224,49.7674,14800.0
2012-09-24 15:20:00,66.35,66.39,66.34,66.36,15400.0,49.7599,49.7899,49.7524,49.7674,15400.0
2012-09-24 15:25:00,66.36,66.42,66.36,66.42,18500.0,49.7674,49.8124,49.7674,49.8124,18500.0
2012-09-24 15:30:00,66.42,66.42,66.32,66.4,25700.0,49.8124,49.8124,49.7374,49.7974,25700.0
2012-09-24 15:35:00,66.39,66.46,66.39,66.43,25000.0,49.7899,49.8424,49.7899,49.8199,25000.0
2012-09-24 15:40:00,66.44,66.45,66.37,66.4,27900.0,49.8274,49.8349,49.7749,49.7974,27900.0
2012-09-24 15:45:00,66.4,66.4,66.34,66.36,18500.0,49.7974,49.7974,49.7524,49.7674,18500.0
2012-09-24 15:50:00,66.36,66.36,66.24,66.33,41400.0,49.7674,49.7674,49.6774,49.7449,41400.0
2012-09-24 15:55:00,66.32,66.37,66.29,66.36,75500.0,49.7374,49.7749,49.7149,49.7674,75500.0
2012-09-25 09:30:00,66.5,66.5,66.33,66.41,31000.0,49.8724,49.8724,49.7449,49.8049,31000.0
2012-09-25 09:35:00,66.41,66.42,66.22,66.24,16100.0,49.8049,49.8124,49.6624,49.6774,16100.0
2012-09-25 09:40:00,66.26,66.36,66.17,66.32,7400.0,49.6924,49.7674,49.6249,49.7374,7400.0
2012-09-25 09:45:00,66.32,66.42,66.28,66.39,9700.0,49.7374,49.8124,49.7074,49.7899,9700.0
2012-09-25 09:50:00,66.39,66.48,66.38,66.48,8900.0,49.7899,49.8574,49.7824,49.8574,8900.0
2012-09-25 09:55:00,66.45,66.5,66.41,66.48,16400.0,49.8349,49.8724,49.8049,49.8574,16400.0
2012-09-25 10:00:00,66.48,66.6,66.48,66.52,27500.0,49.8574,49.9474,49.8574,49.8874,27500.0
2012-09-25 10:05:00,66.5,66.7,66.48,66.68,20700.0,49.8724,50.0224,49.8574,50.0074,20700.0
2012-09-25 10:10:00,66.69,66.7,66.56,66.68,17000.0,50.0149,50.0224,49.9174,50.0074,17000.0
2012-09-25 10:15:00,66.7,66.93,66.7,66.9,47600.0,50.0224,50.1949,50.0224,50.1724,47600.0
2012-09-25 10:20:00,66.9,66.9,66.7,66.7,13600.0,50.1724,50.1724,50.0224,50.0224,13600.0
2012-09-25 10:25:00,66.68,66.72,66.54,66.58,11600.0,50.0074,50.0374,49.9024,49.9324,11600.0
2012-09-25 10:30:00,66.59,66.62,66.53,66.57,8900.0,49.9399,49.9624,49.8949,49.9249,8900.0
2012-09-25 10:35:00,66.54,66.59,66.5,66.5,20200.0,49.9024,49.9399,49.8724,49.8724,20200.0
2012-09-25 10:40:00,66.51,66.52,66.45,66.49,7800.0,49.8799,49.8874,49.8349,49.8649,7800.0
2012-09-25 10:45:00,66.49,66.56,66.47,66.51,10400.0,49.8649,49.9174,49.8499,49.8799,10400.0
2012-09-25 10:50:00,66.51,66.53,66.49,66.49,11900.0,49.8799,49.8949,49.8649,49.8649,11900.0
2012-09-25 10:55:00,66.52,66.54,66.49,66.52,6800.0,49.8874,49.9024,49.8649,49.8874,6800.0
2012-09-25 11:00:00,66.54,66.6,66.51,66.56,10600.0,49.9024,49.9474,49.8799,49.9174,10600.0
2012-09-25 11:05:00,66.56,66.59,66.53,66.58,5000.0,49.9174,49.9399,49.8949,49.9324,5000.0
2012-09-25 11:10:00,66.57,66.58,66.5,66.53,11000.0,49.9249,49.9324,49.8724,49.8949,11000.0
2012-09-25 11:15:00,66.52,66.57,66.5,66.53,5800.0,49.8874,49.9249,49.8724,49.8949,5800.0
2012-09-25 11:20:00,66.53,66.58,66.52,66.53,8700.0,49.8949,49.9324,49.8874,49.8949,8700.0
2012-09-25 11:25:00,66.52,66.55,66.47,66.47,5400.0,49.8874,49.9099,49.8499,49.8499,5400.0
2012-09-25 11:30:00,66.47,66.48,66.37,66.39,31600.0,49.8499,49.8574,49.7749,49.7899,31600.0
2012-09-25 11:35:00,66.39,66.41,66.39,66.4,7700.0,49.7899,49.8049,49.7899,49.7974,7700.0
2012-09-25 11:40:00,66.4,66.41,66.37,66.38,7500.0,49.7974,49.8049,49.7749,49.7824,7500.0
2012-09-25 11:45:00,66.38,66.42,66.36,66.4,9300.0,49.7824,49.8124,49.7674,49.7974,9300.0
2012-09-25 11:50:00,66.39,66.42,66.36,66.38,12500.0,49.7899,49.8124,49.7674,49.7824,12500.0
2012-09-25 11:55:00,66.39,66.43,66.38,66.42,10400.0,49.7899,49.8199,49.7824,49.8124,10400.0
2012-09-25 12:00:00,66.4,66.44,66.36,66.37,11700.0,49.7974,49.8274,49.7674,49.7749,11700.0
2012-09-25 12:05:00,66.36,66.4,66.35,66.4,4300.0,49.7674,49.7974,49.7599,49.7974,4300.0
2012-09-25 12:10:00,66.4,66.42,66.38,66.42,2800.0,49.7974,49.8124,49.7824,49.8124,2800.0
2012-09-25 12:15:00,66.42,66.42,66.36,66.4,15400.0,49.8124,49.8124,49.7674,49.7974,15400.0
2012-09-25 12:20:00,66.4,66.42,66.39,66.4,4100.0,49.7974,49.8124,49.7899,49.7974,4100.0
2012-09-25 12:25:00,66.38,66.43,66.38,66.42,4000.0,49.7824,49.8199,49.7824,49.8124,4000.0
2012-09-25 12:30:00,66.41,66.44,66.4,66.44,22000.0,49.8049,49.8274,49.7974,49.8274,22000.0
2012-09-25 12:35:00,66.45,66.48,66.41,66.43,25400.0,49.8349,49.8574,49.8049,49.8199,25400.0
2012-09-25 12:40:00,66.41,66.51,66.4,66.48,64800.0,49.8049,49.8799,49.7974,49.8574,64800.0
2012-09-25 12:45:00,66.48,66.5,66.45,66.49,39700.0,49.8574,49.8724,49.8349,49.8649,39700.0
2012-09-25 12:50:00,66.49,66.58,66.49,66.54,21900.0,49.8649,49.9324,49.8649,49.9024,21900.0
2012-09-25 12:55:00,66.54,66.68,66.53,66.66,17300.0,49.9024,50.0074,49.8949,49.9924,17300.0
2012-09-25 13:00:00,66.65,66.66,66.58,66.64,41200.0,49.9849,49.9924,49.9324,49.9774,41200.0
2012-09-25 13:05:00,66.64,66.65,66.57,66.58,9400.0,49.9774,49.9849,49.9249,49.9324,9400.0
2012-09-25 13:10:00,66.58,66.62,66.57,66.6,13100.0,49.9324,49.9624,49.9249,49.9474,13100.0
2012-09-25 13:15:00,66.59,66.6,66.56,66.57,27800.0,49.9399,49.9474,49.9174,49.9249,27800.0
2012-09-25 13:20:00,66.57,66.61,66.57,66.58,14800.0,49.9249,49.9549,49.9249,49.9324,14800.0
2012-09-25 13:25:00,66.58,66.61,66.57,66.58,13700.0,49.9324,49.9549,49.9249,49.9324,13700.0
2012-09-25 13:30:00,66.57,66.62,66.55,66.61,11300.0,49.9249,49.9624,49.9099,49.9549,11300.0
2012-09-25 13:35:00,66.62,66.66,66.58,66.59,18800.0,49.9624,49.9924,49.9324,49.9399,18800.0
2012-09-25 13:40:00,66.59,66.6,66.48,66.48,12800.0,49.9399,49.9474,49.8574,49.8574,12800.0
2012-09-25 13:45:00,66.5,66.53,66.47,66.5,16100.0,49.8724,49.8949,49.8499,49.8724,16100.0
2012-09-25 13:50:00,66.5,66.59,66.5,66.58,17700.0,49.8724,49.9399,49.8724,49.9324,17700.0
2012-09-25 13:55:00,66.57,66.63,66.57,66.63,11900.0,49.9249,49.9699,49.9249,49.9699,11900.0
2012-09-25 14:00:00,66.62,66.63,66.53,66.53,13000.0,49.9624,49.9699,49.8949,49.8949,13000.0
2012-09-25 14:05:00,66.53,66.56,66.53,66.56,7700.0,49.8949,49.9174,49.8949,49.9174,7700.0
2012-09-25 14:10:00,66.56,66.59,66.55,66.57,8800.0,49.9174,49.9399,49.9099,49.9249,8800.0
2012-09-25 14:15:00,66.57,66.58,66.5,66.53,23600.0,49.9249,49.9324,49.8724,49.8949,23600.0
2012-09-25 14:20:00,66.52,66.54,66.48,66.52,20200.0,49.8874,49.9024,49.8574,49.8874,20200.0
2012-09-25 14:25:00,66.51,66.54,66.5,66.53,20000.0,49.8799,49.9024,49.8724,49.8949,20000.0
2012-09-25 14:30:00,66.52,66.55,66.5,66.55,14800.0,49.8874,49.9099,49.8724,49.9099,14800.0
2012-09-25 14:35:00,66.55,66.55,66.51,66.53,14100.0,49.9099,49.9099,49.8799,49.8949,14100.0
2012-09-25 14:40:00,66.52,66.53,66.51,66.52,16400.0,49.8874,49.8949,49.8799,49.8874,16400.0
2012-09-25 14:45:00,66.52,66.55,66.5,66.53,33900.0,49.8874,49.9099,49.8724,49.8949,33900.0
2012-09-25 14:50:00,66.53,66.56,66.49,66.56,11100.0,49.8949,49.9174,49.8649,49.9174,11100.0
2012-09-25 14:55:00,66.55,66.55,66.51,66.51,22500.0,49.9099,49.9099,49.8799,49.8799,22500.0
2012-09-25 15:00:00,66.5,66.54,66.49,66.52,34900.0,49.8724,49.9024,49.8649,49.8874,34900.0
2012-09-25 15:05:00,66.52,66.54,66.48,66.5,34300.0,49.8874,49.9024,49.8574,49.8724,34300.0
2012-09-25 15:10:00,66.5,66.56,66.45,66.51,78600.0,49.8724,49.9174,49.8349,49.8799,78600.0
2012-09-25 15:15:00,66.51,66.54,66.49,66.5,35300.0,49.8799,49.9024,49.8649,49.8724,35300.0
2012-09-25 15:20:00,66.51,66.64,66.5,66.57,21700.0,49.8799,49.9774,49.8724,49.9249,21700.0
2012-09-25 15:25:00,66.57,66.61,66.51,66.61,38600.0,49.9249,49.9549,49.8799,49.9549,38600.0
2012-09-25 15:30:00,66.61,66.66,66.56,66.56,66600.0,49.9549,49.9924,49.9174,49.9174,66600.0
2012-09-25 15:35:00,66.57,66.64,66.52,66.55,68200.0,49.9249,49.9774,49.8874,49.9099,68200.0
2012-09-25 15:40:00,66.55,66.58,66.53,66.55,70800.0,49.9099,49.9324,49.8949,49.9099,70800.0
2012-09-25 15:45:00,66.54,66.58,66.51,66.55,94800.0,49.9024,49.9324,49.8799,49.9099,94800.0
2012-09-25 15:50:00,66.55,66.56,66.49,66.5,113200.0,49.9099,49.9174,49.8649,49.8724,113200.0
2012-09-25 15:55:00,66.5,66.5,66.44,66.46,147100.0,49.8724,49.8724,49.8274,49.8424,147100.0
2012-09-26 09:30:00,66.59,66.84,66.53,66.77,71600.0,49.9399,50.1274,49.8949,50.0749,71600.0
2012-09-26 09:35:00,66.78,66.86,66.58,66.86,16300.0,50.0824,50.1424,49.9324,50.1424,16300.0
2012-09-26 09:40:00,66.85,66.85,66.62,66.78,17800.0,50.1349,50.1349,49.9624,50.0824,17800.0
2012-09-26 09:45:00,66.83,67.0,66.79,66.98,18500.0,50.1199,50.2474,50.0899,50.2324,18500.0
2012-09-26 09:50:00,67.0,67.16,66.96,67.13,51100.0,50.2474,50.3674,50.2174,50.3449,51100.0
2012-09-26 09:55:00,67.12,67.17,67.1,67.11,23300.0,50.3374,50.3749,50.3224,50.3299,23300.0
2012-09-26 10:00:00,67.1,67.19,67.04,67.18,24500.0,50.3224,50.3899,50.2774,50.3824,24500.0
2012-09-26 10:05:00,67.17,67.19,67.02,67.05,19300.0,50.3749,50.3899,50.2624,50.2849,19300.0
2012-09-26 10:10:00,67.06,67.07,66.9,66.97,20500.0,50.2924,50.2999,50.1724,50.2249,20500.0
2012-09-26 10:15:00,66.95,67.0,66.91,66.98,14000.0,50.2099,50.2474,50.1799,50.2324,14000.0
2012-09-26 10:20:00,66.97,67.09,66.89,67.09,43500.0,50.2249,50.3149,50.1649,50.3149,43500.0
2012-09-26 10:25:00,67.09,67.09,66.97,66.97,12700.0,50.3149,50.3149,50.2249,50.2249,12700.0
2012-09-26 10:30:00,66.98,67.01,66.9,66.92,15500.0,50.2324,50.2549,50.1724,50.1874,15500.0
2012-09-26 10:35:00,66.9,66.91,66.83,66.87,25100.0,50.1724,50.1799,50.1199,50.1499,25100.0
2012-09-26 10:40:00,66.87,66.88,66.81,66.88,17200.0,50.1499,50.1574,50.1049,50.1574,17200.0
2012-09-26 10:45:00,66.89,66.95,66.86,66.94,35700.0,50.1649,50.2099,50.1424,50.2024,35700.0
2012-09-26 10:50:00,66.93,66.97,66.86,66.86,21600.0,50.1949,50.2249,50.1424,50.1424,21600.0
2012-09-26 10:55:00,66.86,66.87,66.84,66.84,19400.0,50.1424,50.1499,50.1274,50.1274,19400.0
2012-09-26 11:00:00,66.83,66.9,66.83,66.88,21100.0,50.1199,50.1724,50.1199,50.1574,21100.0
2012-09-26 11:05:00,66.88,66.91,66.84,66.89,18800.0,50.1574,50.1799,50.1274,50.1649,18800.0
2012-09-26 11:10:00,66.89,66.92,66.84,66.92,22700.0,50.1649,50.1874,50.1274,50.1874,22700.0
2012-09-26 11:15:00,66.92,66.98,66.92,66.98,10800.0,50.1874,50.2324,50.1874,50.2324,10800.0
2012-09-26 11:20:00,66.98,67.01,66.96,66.96,14000.0,50.2324,50.2549,50.2174,50.2174,14000.0
2012-09-26 11:25:00,66.96,67.0,66.92,66.95,13800.0,50.2174,50.2474,50.1874,50.2099,13800.0
2012-09-26 11:30:00,66.96,66.96,66.87,66.87,20600.0,50.2174,50.2174,50.1499,50.1499,20600.0
2012-09-26 11:35:00,66.86,66.91,66.78,66.89,34700.0,50.1424,50.1799,50.0824,50.1649,34700.0
2012-09-26 11:40:00,66.89,67.08,66.89,67.07,8500.0,50.1649,50.3074,50.1649,50.2999,8500.0
2012-09-26 11:45:00,67.08,67.12,66.96,66.96,6800.0,50.3074,50.3374,50.2174,50.2174,6800.0
2012-09-26 11:50:00,66.95,67.01,66.9,67.01,11000.0,50.2099,50.2549,50.1724,50.2549,11000.0
2012-09-26 11:55:00,67.02,67.03,66.98,67.0,9400.0,50.2624,50.2699,50.2324,50.2474,9400.0
2012-09-26 12:00:00,67.0,67.11,66.99,67.09,12300.0,50.2474,50.3299,50.2399,50.3149,12300.0
2012-09-26 12:05:00,67.06,67.1,67.01,67.1,10700.0,50.2924,50.3224,50.2549,50.3224,10700.0
2012-09-26 12:10:00,67.1,67.15,67.07,67.09,13100.0,50.3224,50.3599,50.2999,50.3149,13100.0
2012-09-26 12:15:00,67.11,67.13,67.04,67.04,10600.0,50.3299,50.3449,50.2774,50.2774,10600.0
2012-09-26 12:20:00,67.03,67.09,67.01,67.02,42500.0,50.2699,50.3149,50.2549,50.2624,42500.0
2012-09-26 12:25:00,67.01,67.03,66.99,66.99,9600.0,50.2549,50.2699,50.2399,50.2399,9600.0
2012-09-26 12:30:00,67.0,67.02,66.98,67.01,16800.0,50.2474,50.2624,50.2324,50.2549,16800.0
2012-09-26 12:35:00,67.01,67.04,66.99,67.02,19400.0,50.2549,50.2774,50.2399,50.2624,19400.0
2012-09-26 12:40:00,67.01,67.01,66.96,66.97,14400.0,50.2549,50.2549,50.2174,50.2249,14400.0
2012-09-26 12:45:00,66.97,66.99,66.96,66.96,6700.0,50.2249,50.2399,50.2174,50.2174,6700.0
2012-09-26 12:50:00,66.96,66.97,66.93,66.96,15600.0,50.2174,50.2249,50.1949,50.2174,15600.0
2012-09-26 12:55:00,66.96,67.04,66.95,67.0,20900.0,50.2174,50.2774,50.2099,50.2474,20900.0
2012-09-26 13:00:00,67.01,67.03,66.96,66.96,9500.0,50.2549,50.2699,50.2174,50.2174,9500.0
2012-09-26 13:05:00,66.95,67.03,66.93,67.0,13500.0,50.2099,50.2699,50.1949,50.2474,13500.0
2012-09-26 13:10:00,66.99,66.99,66.97,66.99,10300.0,50.2399,50.2399,50.2249,50.2399,10300.0
2012-09-26 13:15:00,66.98,66.99,66.93,66.98,10100.0,50.2324,50.2399,50.1949,50.2324,10100.0
2012-09-26 13:20:00,66.97,67.0,66.95,66.97,9900.0,50.2249,50.2474,50.2099,50.2249,9900.0
2012-09-26 13:25:00,66.98,67.01,66.96,66.99,8800.0,50.2324,50.2549,50.2174,50.2399,8800.0
2012-09-26 13:30:00,66.99,67.01,66.92,66.94,13500.0,50.2399,50.2549,50.1874,50.2024,13500.0
2012-09-26 13:35:00,66.93,66.93,66.9,66.9,18900.0,50.1949,50.1949,50.1724,50.1724,18900.0
2012-09-26 13:40:00,66.9,66.91,66.88,66.9,11100.0,50.1724,50.1799,50.1574,50.1724,11100.0
2012-09-26 13:45:00,66.9,66.9,66.84,66.85,23700.0,50.1724,50.1724,50.1274,50.1349,23700.0
2012-09-26 13:50:00,66.86,66.93,66.85,66.9,14500.0,50.1424,50.1949,50.1349,50.1724,14500.0
2012-09-26 13:55:00,66.91,66.92,66.88,66.9,12800.0,50.1799,50.1874,50.1574,50.1724,12800.0
2012-09-26 14:00:00,66.9,66.97,66.89,66.94,13100.0,50.1724,50.2249,50.1649,50.2024,13100.0
2012-09-26 14:05:00,66.94,67.03,66.94,67.0,17300.0,50.2024,50.2699,50.2024,50.2474,17300.0
2012-09-26 14:10:00,67.0,67.0,66.95,66.96,8500.0,50.2474,50.2474,50.2099,50.2174,8500.0
2012-09-26 14:15:00,66.97,66.99,66.93,66.99,16900.0,50.2249,50.2399,50.1949,50.2399,16900.0
2012-09-26 14:20:00,66.99,67.01,66.97,67.01,13200.0,50.2399,50.2549,50.2249,50.2549,13200.0
2012-09-26 14:25:00,67.0,67.06,66.97,66.98,21000.0,50.2474,50.2924,50.2249,50.2324,21000.0
2012-09-26 14:30:00,66.98,67.0,66.93,66.96,22400.0,50.2324,50.2474,50.1949,50.2174,22400.0
2012-09-26 14:35:00,66.96,66.96,66.93,66.95,10100.0,50.2174,50.2174,50.1949,50.2099,10100.0
2012-09-26 14:40:00,66.94,66.96,66.89,66.95,18300.0,50.2024,50.2174,50.1649,50.2099,18300.0
2012-09-26 14:45:00,66.95,66.96,66.92,66.93,10400.0,50.2099,50.2174,50.1874,50.1949,10400.0
2012-09-26 14:50:00,66.93,66.94,66.89,66.93,21900.0,50.1949,50.2024,50.1649,50.1949,21900.0
2012-09-26 14:55:00,66.94,66.98,66.9,66.98,17800.0,50.2024,50.2324,50.1724,50.2324,17800.0
2012-09-26 15:00:00,66.98,66.98,66.91,66.91,25300.0,50.2324,50.2324,50.1799,50.1799,25300.0
2012-09-26 15:05:00,66.91,66.91,66.79,66.85,17000.0,50.1799,50.1799,50.0899,50.1349,17000.0
2012-09-26 15:10:00,66.84,66.87,66.78,66.8,15200.0,50.1274,50.1499,50.0824,50.0974,15200.0
2012-09-26 15:15:00,66.81,66.93,66.81,66.89,24000.0,50.1049,50.1949,50.1049,50.1649,24000.0
2012-09-26 15:20:00,66.88,66.93,66.82,66.82,13700.0,50.1574,50.1949,50.1124,50.1124,13700.0
2012-09-26 15:25:00,66.84,66.89,66.81,66.81,15400.0,50.1274,50.1649,50.1049,50.1049,15400.0
2012-09-26 15:30:00,66.81,66.85,66.76,66.76,23000.0,50.1049,50.1349,50.0674,50.0674,23000.0
2012-09-26 15:35:00,66.76,66.78,66.69,66.73,18800.0,50.0674,50.0824,50.0149,50.0449,18800.0
2012-09-26 15:40:00,66.73,66.74,66.63,66.69,27700.0,50.0449,50.0524,49.9699,50.0149,27700.0
2012-09-26 15:45:00,66.67,66.68,66.59,66.61,31800.0,49.9999,50.0074,49.9399,49.9549,31800.0
2012-09-26 15:50:00,66.62,66.67,66.6,66.67,53100.0,49.9624,49.9999,49.9474,49.9999,53100.0
2012-09-26 15:55:00,66.67,66.67,66.58,66.61,98400.0,49.9999,49.9999,49.9324,49.9549,98400.0
2012-09-27 09:30:00,66.77,66.89,66.56,66.59,46200.0,50.0749,50.1649,49.9174,49.9399,46200.0
2012-09-27 09:35:00,66.58,66.7,66.58,66.7,6400.0,49.9324,50.0224,49.9324,50.0224,6400.0
2012-09-27 09:40:00,66.7,66.73,66.68,66.71,17800.0,50.0224,50.0449,50.0074,50.0299,17800.0
2012-09-27 09:45:00,66.71,66.73,66.66,66.7,14400.0,50.0299,50.0449,49.9924,50.0224,14400.0
2012-09-27 09:50:00,66.71,66.73,66.66,66.69,22600.0,50.0299,50.0449,49.9924,50.0149,22600.0
2012-09-27 09:55:00,66.7,66.74,66.59,66.71,24400.0,50.0224,50.0524,49.9399,50.0299,24400.0
2012-09-27 10:00:00,66.67,66.69,66.49,66.52,14000.0,49.9999,50.0149,49.8649,49.8874,14000.0
2012-09-27 10:05:00,66.52,66.56,66.48,66.55,7800.0,49.8874,49.9174,49.8574,49.9099,7800.0
2012-09-27 10:10:00,66.55,66.55,66.5,66.51,18800.0,49.9099,49.9099,49.8724,49.8799,18800.0
2012-09-27 10:15:00,66.51,66.61,66.5,66.58,9800.0,49.8799,49.9549,49.8724,49.9324,9800.0
2012-09-27 10:20:00,66.57,66.57,66.47,66.49,10900.0,49.9249,49.9249,49.8499,49.8649,10900.0
2012-09-27 10:25:00,66.5,66.51,66.42,66.48,17800.0,49.8724,49.8799,49.8124,49.8574,17800.0
2012-09-27 10:30:00,66.47,66.47,66.36,66.42,22900.0,49.8499,49.8499,49.7674,49.8124,22900.0
2012-09-27 10:35:00,66.41,66.41,66.21,66.21,38900.0,49.8049,49.8049,49.6549,49.6549,38900.0
2012-09-27 10:40:00,66.21,66.23,66.16,66.18,24500.0,49.6549,49.6699,49.6174,49.6324,24500.0
2012-09-27 10:45:00,66.18,66.18,66.15,66.17,6700.0,49.6324,49.6324,49.6099,49.6249,6700.0
2012-09-27 10:50:00,66.18,66.18,66.14,66.17,5300.0,49.6324,49.6324,49.6024,49.6249,5300.0
2012-09-27 10:55:00,66.17,66.21,66.11,66.21,28300.0,49.6249,49.6549,49.5799,49.6549,28300.0
2012-09-27 11:00:00,66.23,66.35,66.23,66.29,14100.0,49.6699,49.7599,49.6699,49.7149,14100.0
2012-09-27 11:05:00,66.29,66.31,66.24,66.25,11400.0,49.7149,49.7299,49.6774,49.6849,11400.0
2012-09-27 11:10:00,66.25,66.29,66.22,66.25,9900.0,49.6849,49.7149,49.6624,49.6849,9900.0
2012-09-27 11:15:00,66.24,66.28,66.2,66.27,11600.0,49.6774,49.7074,49.6474,49.6999,11600.0
2012-09-27 11:20:00,66.3,66.36,66.21,66.23,8500.0,49.7224,49.7674,49.6549,49.6699,8500.0
2012-09-27 11:25:00,66.23,66.33,66.16,66.33,15000.0,49.6699,49.7449,49.6174,49.7449,15000.0
2012-09-27 11:30:00,66.33,66.33,66.2,66.25,13600.0,49.7449,49.7449,49.6474,49.6849,13600.0
2012-09-27 11:35:00,66.26,66.29,66.25,66.25,6100.0,49.6924,49.7149,49.6849,49.6849,6100.0
2012-09-27 11:40:00,66.26,66.26,66.2,66.22,28000.0,49.6924,49.6924,49.6474,49.6624,28000.0
2012-09-27 11:45:00,66.21,66.26,66.2,66.2,7700.0,49.6549,49.6924,49.6474,49.6474,7700.0
2012-09-27 11:50:00,66.21,66.23,66.17,66.22,6200.0,49.6549,49.6699,49.6249,49.6624,6200.0
2012-09-27 11:55:00,66.21,66.36,66.19,66.35,14300.0,49.6549,49.7674,49.6399,49.7599,14300.0
2012-09-27 12:00:00,66.37,66.44,66.34,66.44,8400.0,49.7749,49.8274,49.7524,49.8274,8400.0
2012-09-27 12:05:00,66.45,66.5,66.43,66.46,7600.0,49.8349,49.8724,49.8199,49.8424,7600.0
2012-09-27 12:10:00,66.46,66.5,66.45,66.47,3700.0,49.8424,49.8724,49.8349,49.8499,3700.0
2012-09-27 12:15:00,66.46,66.47,66.41,66.42,13400.0,49.8424,49.8499,49.8049,49.8124,13400.0
2012-09-27 12:20:00,66.43,66.43,66.36,66.41,7500.0,49.8199,49.8199,49.7674,49.8049,7500.0
2012-09-27 12:25:00,66.42,66.56,66.41,66.5,30400.0,49.8124,49.9174,49.8049,49.8724,30400.0
2012-09-27 12:30:00,66.5,66.56,66.48,66.49,8900.0,49.8724,49.9174,49.8574,49.8649,8900.0
2012-09-27 12:35:00,66.49,66.49,66.45,66.48,5900.0,49.8649,49.8649,49.8349,49.8574,5900.0
2012-09-27 12:40:00,66.49,66.5,66.47,66.49,6400.0,49.8649,49.8724,49.8499,49.8649,6400.0
2012-09-27 12:45:00,66.49,66.51,66.47,66.47,6500.0,49.8649,49.8799,49.8499,49.8499,6500.0
2012-09-27 12:50:00,66.46,66.46,66.41,66.45,4900.0,49.8424,49.8424,49.8049,49.8349,4900.0
2012-09-27 12:55:00,66.47,66.52,66.44,66.44,6500.0,49.8499,49.8874,49.8274,49.8274,6500.0
2012-09-27 13:00:00,66.45,66.48,66.44,66.45,4200.0,49.8349,49.8574,49.8274,49.8349,4200.0
2012-09-27 13:05:00,66.46,66.48,66.46,66.48,2400.0,49.8424,49.8574,49.8424,49.8574,2400.0
2012-09-27 13:10:00,66.48,66.49,66.47,66.47,9000.0,49.8574,49.8649,49.8499,49.8499,9000.0
2012-09-27 13:15:00,66.48,66.54,66.48,66.49,10700.0,49.8574,49.9024,49.8574,49.8649,10700.0
2012-09-27 13:20:00,66.49,66.51,66.49,66.5,3000.0,49.8649,49.8799,49.8649,49.8724,3000.0
2012-09-27 13:25:00,66.51,66.52,66.49,66.5,4000.0,49.8799,49.8874,49.8649,49.8724,4000.0
2012-09-27 13:30:00,66.51,66.54,66.49,66.5,5800.0,49.8799,49.9024,49.8649,49.8724,5800.0
2012-09-27 13:35:00,66.52,66.61,66.52,66.59,9200.0,49.8874,49.9549,49.8874,49.9399,9200.0
2012-09-27 13:40:00,66.59,66.66,66.59,66.64,6100.0,49.9399,49.9924,49.9399,49.9774,6100.0
2012-09-27 13:45:00,66.64,66.64,66.6,66.64,4400.0,49.9774,49.9774,49.9474,49.9774,4400.0
2012-09-27 13:50:00,66.63,66.64,66.56,66.58,12200.0,49.9699,49.9774,49.9174,49.9324,12200.0
2012-09-27 13:55:00,66.59,66.66,66.59,66.64,6900.0,49.9399,49.9924,49.9399,49.9774,6900.0
2012-09-27 14:00:00,66.64,66.66,66.6,66.6,19200.0,49.9774,49.9924,49.9474,49.9474,19200.0
2012-09-27 14:05:00,66.62,66.64,66.6,66.61,8900.0,49.9624,49.9774,49.9474,49.9549,8900.0
2012-09-27 14:10:00,66.61,66.67,66.61,66.66,5100.0,49.9549,49.9999,49.9549,49.9924,5100.0
2012-09-27 14:15:00,66.67,66.68,66.62,66.67,5600.0,49.9999,50.0074,49.9624,49.9999,5600.0
2012-09-27 14:20:00,66.67,66.68,66.61,66.68,8900.0,49.9999,50.0074,49.9549,50.0074,8900.0
2012-09-27 14:25:00,66.67,66.68,66.61,66.61,10300.0,49.9999,50.0074,49.9549,49.9549,10300.0
2012-09-27 14:30:00,66.61,66.65,66.61,66.64,8000.0,49.9549,49.9849,49.9549,49.9774,8000.0
2012-09-27 14:35:00,66.65,66.65,66.59,66.63,13600.0,49.9849,49.9849,49.9399,49.9699,13600.0
2012-09-27 14:40:00,66.63,66.64,66.58,66.58,5800.0,49.9699,49.9774,49.9324,49.9324,5800.0
2012-09-27 14:45:00,66.59,66.6,66.56,66.58,8900.0,49.9399,49.9474,49.9174,49.9324,8900.0
2012-09-27 14:50:00,66.59,66.64,66.51,66.52,12100.0,49.9399,49.9774,49.8799,49.8874,12100.0
2012-09-27 14:55:00,66.52,66.57,66.52,66.54,9000.0,49.8874,49.9249,49.8874,49.9024,9000.0
2012-09-27 15:00:00,66.53,66.57,66.53,66.54,8900.0,49.8949,49.9249,49.8949,49.9024,8900.0
2012-09-27 15:05:00,66.55,66.56,66.52,66.53,7800.0,49.9099,49.9174,49.8874,49.8949,7800.0
2012-09-27 15:10:00,66.53,66.55,66.5,66.51,16300.0,49.8949,49.9099,49.8724,49.8799,16300.0
2012-09-27 15:15:00,66.5,66.51,66.43,66.45,16300.0,49.8724,49.8799,49.8199,49.8349,16300.0
2012-09-27 15:20:00,66.45,66.45,66.38,66.39,26200.0,49.8349,49.8349,49.7824,49.7899,26200.0
2012-09-27 15:25:00,66.4,66.46,66.39,66.41,25800.0,49.7974,49.8424,49.7899,49.8049,25800.0
2012-09-27 15:30:00,66.4,66.49,66.39,66.48,23400.0,49.7974,49.8649,49.7899,49.8574,23400.0
2012-09-27 15:35:00,66.48,66.51,66.45,66.48,38000.0,49.8574,49.8799,49.8349,49.8574,38000.0
2012-09-27 15:40:00,66.47,66.52,66.45,66.5,24100.0,49.8499,49.8874,49.8349,49.8724,24100.0
2012-09-27 15:45:00,66.47,66.48,66.41,66.48,29500.0,49.8499,49.8574,49.8049,49.8574,29500.0
2012-09-27 15:50:00,66.47,66.49,66.42,66.43,42000.0,49.8499,49.8649,49.8124,49.8199,42000.0
2012-09-27 15:55:00,66.43,66.46,66.4,66.46,65700.0,49.8199,49.8424,49.7974,49.8424,65700.0
2012-09-28 09:30:00,66.11,66.18,66.0,66.07,35100.0,49.5799,49.6324,49.4974,49.5499,35100.0
2012-09-28 09:35:00,66.06,66.27,66.06,66.21,12600.0,49.5424,49.6999,49.5424,49.6549,12600.0
2012-09-28 09:40:00,66.16,66.2,65.82,65.89,11500.0,49.6174,49.6474,49.3624,49.4149,11500.0
2012-09-28 09:45:00,65.88,65.88,65.67,65.85,17900.0,49.4074,49.4074,49.25,49.3849,17900.0
2012-09-28 09:50:00,65.82,65.87,65.67,65.85,14700.0,49.3624,49.3999,49.25,49.3849,14700.0
2012-09-28 09:55:00,65.85,66.03,65.78,66.03,29300.0,49.3849,49.5199,49.3324,49.5199,29300.0
2012-09-28 10:00:00,66.0,66.13,65.98,66.09,10200.0,49.4974,49.5949,49.4824,49.5649,10200.0
2012-09-28 10:05:00,66.1,66.18,66.08,66.08,7600.0,49.5724,49.6324,49.5574,49.5574,7600.0
2012-09-28 10:10:00,66.07,66.13,65.99,66.05,15400.0,49.5499,49.5949,49.4899,49.5349,15400.0
2012-09-28 10:15:00,66.04,66.08,66.0,66.01,15100.0,49.5274,49.5574,49.4974,49.5049,15100.0
2012-09-28 10:20:00,66.02,66.02,65.93,65.95,23200.0,49.5124,49.5124,49.4449,49.4599,23200.0
2012-09-28 10:25:00,65.96,66.01,65.85,66.0,14400.0,49.4674,49.5049,49.3849,49.4974,14400.0
2012-09-28 10:30:00,66.0,66.18,65.92,66.18,17700.0,49.4974,49.6324,49.4374,49.6324,17700.0
2012-09-28 10:35:00,66.17,66.17,66.07,66.13,19700.0,49.6249,49.6249,49.5499,49.5949,19700.0
2012-09-28 10:40:00,66.11,66.12,66.05,66.05,7600.0,49.5799,49.5874,49.5349,49.5349,7600.0
2012-09-28 10:45:00,66.07,66.12,66.07,66.11,7500.0,49.5499,49.5874,49.5499,49.5799,7500.0
2012-09-28 10:50:00,66.11,66.18,66.08,66.08,6000.0,49.5799,49.6324,49.5574,49.5574,6000.0
2012-09-28 10:55:00,66.08,66.08,65.99,66.02,9300.0,49.5574,49.5574,49.4899,49.5124,9300.0
2012-09-28 11:00:00,66.03,66.06,66.01,66.05,17800.0,49.5199,49.5424,49.5049,49.5349,17800.0
2012-09-28 11:05:00,66.07,66.09,66.07,66.08,3900.0,49.5499,49.5649,49.5499,49.5574,3900.0
2012-09-28 11:10:00,66.07,66.08,65.97,65.98,20400.0,49.5499,49.5574,49.4749,49.4824,20400.0
2012-09-28 11:15:00,65.98,66.05,65.98,66.04,20200.0,49.4824,49.5349,49.4824,49.5274,20200.0
2012-09-28 11:20:00,66.04,66.05,65.99,66.05,6000.0,49.5274,49.5349,49.4899,49.5349,6000.0
2012-09-28 11:25:00,66.06,66.06,65.91,65.91,43400.0,49.5424,49.5424,49.4299,49.4299,43400.0
2012-09-28 11:30:00,65.92,66.08,65.92,66.02,16700.0,49.4374,49.5574,49.4374,49.5124,16700.0
2012-09-28 11:35:00,66.0,66.1,65.99,66.1,15400.0,49.4974,49.5724,49.4899,49.5724,15400.0
2012-09-28 11:40:00,66.1,66.1,65.99,66.0,16100.0,49.5724,49.5724,49.4899,49.4974,16100.0
2012-09-28 11:45:00,66.02,66.09,66.0,66.08,7300.0,49.5124,49.5649,49.4974,49.5574,7300.0
2012-09-28 11:50:00,66.07,66.08,65.97,66.02,15900.0,49.5499,49.5574,49.4749,49.5124,15900.0
2012-09-28 11:55:00,66.02,66.02,66.0,66.01,4200.0,49.5124,49.5124,49.4974,49.5049,4200.0
2012-09-28 12:00:00,66.01,66.1,65.97,66.04,14000.0,49.5049,49.5724,49.4749,49.5274,14000.0
2012-09-28 12:05:00,66.05,66.16,66.05,66.14,7200.0,49.5349,49.6174,49.5349,49.6024,7200.0
2012-09-28 12:10:00,66.16,66.22,66.13,66.14,22700.0,49.6174,49.6624,49.5949,49.6024,22700.0
2012-09-28 12:15:00,66.15,66.33,66.14,66.29,13900.0,49.6099,49.7449,49.6024,49.7149,13900.0
2012-09-28 12:20:00,66.29,66.29,66.17,66.2,5000.0,49.7149,49.7149,49.6249,49.6474,5000.0
2012-09-28 12:25:00,66.18,66.18,66.09,66.11,4100.0,49.6324,49.6324,49.5649,49.5799,4100.0
2012-09-28 12:30:00,66.12,66.15,66.1,66.12,28600.0,49.5874,49.6099,49.5724,49.5874,28600.0
2012-09-28 12:35:00,66.13,66.2,66.13,66.19,6500.0,49.5949,49.6474,49.5949,49.6399,6500.0
2012-09-28 12:40:00,66.21,66.24,66.19,66.23,4100.0,49.6549,49.6774,49.6399,49.6699,4100.0
2012-09-28 12:45:00,66.24,66.26,66.23,66.23,3900.0,49.6774,49.6924,49.6699,49.6699,3900.0
2012-09-28 12:50:00,66.23,66.25,66.21,66.23,5400.0,49.6699,49.6849,49.6549,49.6699,5400.0
2012-09-28 12:55:00,66.23,66.24,66.2,66.24,5000.0,49.6699,49.6774,49.6474,49.6774,5000.0
2012-09-28 13:00:00,66.22,66.25,66.22,66.25,2900.0,49.6624,49.6849,49.6624,49.6849,2900.0
2012-09-28 13:05:00,66.26,66.26,66.15,66.15,5400.0,49.6924,49.6924,49.6099,49.6099,5400.0
2012-09-28 13:10:00,66.16,66.2,66.09,66.15,11300.0,49.6174,49.6474,49.5649,49.6099,11300.0
2012-09-28 13:15:00,66.15,66.19,66.13,66.15,10200.0,49.6099,49.6399,49.5949,49.6099,10200.0
2012-09-28 13:20:00,66.15,66.23,66.15,66.2,3900.0,49.6099,49.6699,49.6099,49.6474,3900.0
2012-09-28 13:25:00,66.22,66.31,66.21,66.31,8300.0,49.6624,49.7299,49.6549,49.7299,8300.0
2012-09-28 13:30:00,66.31,66.35,66.31,66.35,4500.0,49.7299,49.7599,49.7299,49.7599,4500.0
2012-09-28 13:35:00,66.35,66.44,66.34,66.44,7500.0,49.7599,49.8274,49.7524,49.8274,7500.0
2012-09-28 13:40:00,66.46,66.47,66.44,66.44,5300.0,49.8424,49.8499,49.8274,49.8274,5300.0
2012-09-28 13:45:00,66.43,66.43,66.39,66.4,3000.0,49.8199,49.8199,49.7899,49.7974,3000.0
2012-09-28 13:50:00,66.39,66.39,66.35,66.35,8000.0,49.7899,49.7899,49.7599,49.7599,8000.0
2012-09-28 13:55:00,66.36,66.39,66.34,66.38,4800.0,49.7674,49.7899,49.7524,49.7824,4800.0
2012-09-28 14:00:00,66.38,66.46,66.38,66.42,12200.0,49.7824,49.8424,49.7824,49.8124,12200.0
2012-09-28 14:05:00,66.42,66.43,66.32,66.33,6500.0,49.8124,49.8199,49.7374,49.7449,6500.0
2012-09-28 14:10:00,66.33,66.36,66.32,66.34,7600.0,49.7449,49.7674,49.7374,49.7524,7600.0
2012-09-28 14:15:00,66.34,66.34,66.26,66.28,7000.0,49.7524,49.7524,49.6924,49.7074,7000.0
2012-09-28 14:20:00,66.29,66.3,66.23,66.24,3600.0,49.7149,49.7224,49.6699,49.6774,3600.0
2012-09-28 14:25:00,66.25,66.28,66.19,66.2,8500.0,49.6849,49.7074,49.6399,49.6474,8500.0
2012-09-28 14:30:00,66.2,66.21,66.15,66.2,12500.0,49.6474,49.6549,49.6099,49.6474,12500.0
2012-09-28 14:35:00,66.2,66.25,66.13,66.22,12000.0,49.6474,49.6849,49.5949,49.6624,12000.0
2012-09-28 14:40:00,66.22,66.23,66.18,66.19,8100.0,49.6624,49.6699,49.6324,49.6399,8100.0
2012-09-28 14:45:00,66.21,66.23,66.17,66.18,12800.0,49.6549,49.6699,49.6249,49.6324,12800.0
2012-09-28 14:50:00,66.18,66.2,66.15,66.17,8400.0,49.6324,49.6474,49.6099,49.6249,8400.0
2012-09-28 14:55:00,66.18,66.21,66.16,66.16,8900.0,49.6324,49.6549,49.6174,49.6174,8900.0
2012-09-28 15:00:00,66.16,66.2,66.16,66.19,8800.0,49.6174,49.6474,49.6174,49.6399,8800.0
2012-09-28 15:05:00,66.19,66.2,66.13,66.16,7900.0,49.6399,49.6474,49.5949,49.6174,7900.0
2012-09-28 15:10:00,66.16,66.18,66.15,66.17,7300.0,49.6174,49.6324,49.6099,49.6249,7300.0
2012-09-28 15:15:00,66.18,66.22,66.08,66.09,24800.0,49.6324,49.6624,49.5574,49.5649,24800.0
2012-09-28 15:20:00,66.09,66.13,66.09,66.11,15600.0,49.5649,49.5949,49.5649,49.5799,15600.0
2012-09-28 15:25:00,66.11,66.12,66.03,66.07,22200.0,49.5799,49.5874,49.5199,49.5499,22200.0
2012-09-28 15:30:00,66.07,66.1,65.98,66.0,43200.0,49.5499,49.5724,49.4824,49.4974,43200.0
2012-09-28 15:35:00,66.0,66.1,65.97,66.07,42400.0,49.4974,49.5724,49.4749,49.5499,42400.0
2012-09-28 15:40:00,66.07,66.16,66.03,66.14,36900.0,49.5499,49.6174,49.5199,49.6024,36900.0
2012-09-28 15:45:00,66.15,66.22,66.13,66.14,94500.0,49.6099,49.6624,49.5949,49.6024,94500.0
2012-09-28 15:50:00,66.14,66.2,66.12,66.14,62000.0,49.6024,49.6474,49.5874,49.6024,62000.0
2012-09-28 15:55:00,66.14,66.2,66.1,66.12,222900.0,49.6024,49.6474,49.5724,49.5874,222900.0
2012-10-01 09:30:00,66.03,66.45,66.0,66.39,85900.0,49.5199,49.8349,49.4974,49.7899,85900.0
2012-10-01 09:35:00,66.42,66.46,66.26,66.34,18800.0,49.8124,49.8424,49.6924,49.7524,18800.0
2012-10-01 09:40:00,66.29,66.49,66.29,66.43,12700.0,49.7149,49.8649,49.7149,49.8199,12700.0
2012-10-01 09:45:00,66.36,66.49,66.36,66.42,8500.0,49.7674,49.8649,49.7674,49.8124,8500.0
2012-10-01 09:50:00,66.39,66.42,66.31,66.35,18300.0,49.7899,49.8124,49.7299,49.7599,18300.0
2012-10-01 09:55:00,66.35,66.55,66.33,66.52,27900.0,49.7599,49.9099,49.7449,49.8874,27900.0
2012-10-01 10:00:00,66.55,67.2,66.55,67.18,35700.0,49.9099,50.3974,49.9099,50.3824,35700.0
2012-10-01 10:05:00,67.13,67.3,67.08,67.3,30500.0,50.3449,50.4724,50.3074,50.4724,30500.0
2012-10-01 10:10:00,67.29,67.34,67.26,67.31,30500.0,50.4649,50.5024,50.4424,50.4799,30500.0
2012-10-01 10:15:00,67.32,67.45,67.28,67.45,36100.0,50.4874,50.5849,50.4574,50.5849,36100.0
2012-10-01 10:20:00,67.45,67.47,67.36,67.46,66500.0,50.5849,50.5999,50.5174,50.5924,66500.0
2012-10-01 10:25:00,67.47,67.55,67.34,67.54,23300.0,50.5999,50.6599,50.5024,50.6524,23300.0
2012-10-01 10:30:00,67.55,67.59,67.52,67.57,49700.0,50.6599,50.6899,50.6374,50.6749,49700.0
2012-10-01 10:35:00,67.58,67.59,67.48,67.49,47400.0,50.6824,50.6899,50.6074,50.6149,47400.0
2012-10-01 10:40:00,67.49,67.49,67.31,67.44,27500.0,50.6149,50.6149,50.4799,50.5774,27500.0
2012-10-01 10:45:00,67.43,67.45,67.25,67.25,16900.0,50.5699,50.5849,50.4349,50.4349,16900.0
2012-10-01 10:50:00,67.24,67.24,67.14,67.16,18200.0,50.4274,50.4274,50.3524,50.3674,18200.0
2012-10-01 10:55:00,67.17,67.19,67.11,67.17,13500.0,50.3749,50.3899,50.3299,50.3749,13500.0
2012-10-01 11:00:00,67.2,67.37,67.2,67.34,38000.0,50.3974,50.5249,50.3974,50.5024,38000.0
2012-10-01 11:05:00,67.34,67.34,67.15,67.17,23100.0,50.5024,50.5024,50.3599,50.3749,23100.0
2012-10-01 11:10:00,67.17,67.3,67.16,67.26,15700.0,50.3749,50.4724,50.3674,50.4424,15700.0
2012-10-01 11:15:00,67.26,67.37,67.26,67.36,19700.0,50.4424,50.5249,50.4424,50.5174,19700.0
2012-10-01 11:20:00,67.36,67.37,67.31,67.34,19700.0,50.5174,50.5249,50.4799,50.5024,19700.0
2012-10-01 11:25:00,67.34,67.46,67.27,67.38,34300.0,50.5024,50.5924,50.4499,50.5324,34300.0
2012-10-01 11:30:00,67.4,67.4,67.34,67.38,13900.0,50.5474,50.5474,50.5024,50.5324,13900.0
2012-10-01 11:35:00,67.38,67.52,67.37,67.51,28200.0,50.5324,50.6374,50.5249,50.6299,28200.0
2012-10-01 11:40:00,67.52,67.62,67.52,67.6,15600.0,50.6374,50.7124,50.6374,50.6974,15600.0
2012-10-01 11:45:00,67.62,67.62,67.39,67.43,29400.0,50.7124,50.7124,50.5399,50.5699,29400.0
2012-10-01 11:50:00,67.44,67.46,67.42,67.44,13900.0,50.5774,50.5924,50.5624,50.5774,13900.0
2012-10-01 11:55:00,67.44,67.48,67.41,67.48,18200.0,50.5774,50.6074,50.5549,50.6074,18200.0
2012-10-01 12:00:00,67.48,67.5,67.47,67.5,8200.0,50.6074,50.6224,50.5999,50.6224,8200.0
2012-10-01 12:05:00,67.49,67.54,67.49,67.54,6100.0,50.6149,50.6524,50.6149,50.6524,6100.0
2012-10-01 12:10:00,67.54,67.62,67.54,67.62,8600.0,50.6524,50.7124,50.6524,50.7124,8600.0
2012-10-01 12:15:00,67.62,67.62,67.55,67.58,23800.0,50.7124,50.7124,50.6599,50.6824,23800.0
2012-10-01 12:20:00,67.58,67.68,67.58,67.67,15800.0,50.6824,50.7574,50.6824,50.7499,15800.0
2012-10-01 12:25:00,67.65,67.67,67.62,67.62,3900.0,50.7349,50.7499,50.7124,50.7124,3900.0
2012-10-01 12:30:00,67.63,67.69,67.54,67.56,16300.0,50.7199,50.7649,50.6524,50.6674,16300.0
2012-10-01 12:35:00,67.56,67.66,67.56,67.65,10100.0,50.6674,50.7424,50.6674,50.7349,10100.0
2012-10-01 12:40:00,67.65,67.7,67.65,67.69,16100.0,50.7349,50.7724,50.7349,50.7649,16100.0
2012-10-01 12:45:00,67.67,67.69,67.43,67.44,18400.0,50.7499,50.7649,50.5699,50.5774,18400.0
2012-10-01 12:50:00,67.44,67.47,67.37,67.41,23500.0,50.5774,50.5999,50.5249,50.5549,23500.0
2012-10-01 12:55:00,67.4,67.43,67.37,67.39,10100.0,50.5474,50.5699,50.5249,50.5399,10100.0
2012-10-01 13:00:00,67.4,67.46,67.35,67.35,13200.0,50.5474,50.5924,50.5099,50.5099,13200.0
2012-10-01 13:05:00,67.35,67.42,67.34,67.34,10200.0,50.5099,50.5624,50.5024,50.5024,10200.0
2012-10-01 13:10:00,67.32,67.33,67.23,67.28,14300.0,50.4874,50.4949,50.4199,50.4574,14300.0
2012-10-01 13:15:00,67.26,67.34,67.23,67.28,13200.0,50.4424,50.5024,50.4199,50.4574,13200.0
2012-10-01 13:20:00,67.27,67.28,67.22,67.24,6200.0,50.4499,50.4574,50.4124,50.4274,6200.0
2012-10-01 13:25:00,67.26,67.29,67.24,67.29,4200.0,50.4424,50.4649,50.4274,50.4649,4200.0
2012-10-01 13:30:00,67.28,67.29,67.19,67.26,18600.0,50.4574,50.4649,50.3899,50.4424,18600.0
2012-10-01 13:35:00,67.24,67.31,67.24,67.29,10500.0,50.4274,50.4799,50.4274,50.4649,10500.0
2012-10-01 13:40:00,67.29,67.3,67.22,67.28,10700.0,50.4649,50.4724,50.4124,50.4574,10700.0
2012-10-01 13:45:00,67.28,67.41,67.28,67.41,14600.0,50.4574,50.5549,50.4574,50.5549,14600.0
2012-10-01 13:50:00,67.41,67.46,67.4,67.46,13500.0,50.5549,50.5924,50.5474,50.5924,13500.0
2012-10-01 13:55:00,67.46,67.49,67.41,67.44,12100.0,50.5924,50.6149,50.5549,50.5774,12100.0
2012-10-01 14:00:00,67.43,67.44,67.32,67.4,34200.0,50.5699,50.5774,50.4874,50.5474,34200.0
2012-10-01 14:05:00,67.4,67.4,67.3,67.31,23500.0,50.5474,50.5474,50.4724,50.4799,23500.0
2012-10-01 14:10:00,67.31,67.33,67.27,67.28,12900.0,50.4799,50.4949,50.4499,50.4574,12900.0
2012-10-01 14:15:00,67.28,67.29,67.23,67.25,22900.0,50.4574,50.4649,50.4199,50.4349,22900.0
2012-10-01 14:20:00,67.25,67.32,67.24,67.31,22700.0,50.4349,50.4874,50.4274,50.4799,22700.0
2012-10-01 14:25:00,67.3,67.33,67.27,67.33,15300.0,50.4724,50.4949,50.4499,50.4949,15300.0
2012-10-01 14:30:00,67.32,67.34,67.29,67.3,13400.0,50.4874,50.5024,50.4649,50.4724,13400.0
2012-10-01 14:35:00,67.31,67.37,67.31,67.34,13800.0,50.4799,50.5249,50.4799,50.5024,13800.0
2012-10-01 14:40:00,67.33,67.38,67.32,67.36,11000.0,50.4949,50.5324,50.4874,50.5174,11000.0
2012-10-01 14:45:00,67.36,67.36,67.27,67.29,11100.0,50.5174,50.5174,50.4499,50.4649,11100.0
2012-10-01 14:50:00,67.31,67.31,67.25,67.27,24200.0,50.4799,50.4799,50.4349,50.4499,24200.0
2012-10-01 14:55:00,67.28,67.31,67.27,67.3,12100.0,50.4574,50.4799,50.4499,50.4724,12100.0
2012-10-01 15:00:00,67.31,67.32,67.24,67.26,32500.0,50.4799,50.4874,50.4274,50.4424,32500.0
2012-10-01 15:05:00,67.25,67.32,67.25,67.3,25000.0,50.4349,50.4874,50.4349,50.4724,25000.0
2012-10-01 15:10:00,67.29,67.29,67.17,67.19,42700.0,50.4649,50.4649,50.3749,50.3899,42700.0
2012-10-01 15:15:00,67.2,67.31,67.19,67.27,35000.0,50.3974,50.4799,50.3899,50.4499,35000.0
2012-10-01 15:20:00,67.28,67.28,67.17,67.2,34300.0,50.4574,50.4574,50.3749,50.3974,34300.0
2012-10-01 15:25:00,67.19,67.31,67.14,67.3,36100.0,50.3899,50.4799,50.3524,50.4724,36100.0
2012-10-01 15:30:00,67.28,67.33,67.23,67.28,47400.0,50.4574,50.4949,50.4199,50.4574,47400.0
2012-10-01 15:35:00,67.28,67.35,67.22,67.31,38800.0,50.4574,50.5099,50.4124,50.4799,38800.0
2012-10-01 15:40:00,67.31,67.46,67.29,67.38,52300.0,50.4799,50.5924,50.4649,50.5324,52300.0
2012-10-01 15:45:00,67.38,67.42,67.3,67.39,72600.0,50.5324,50.5624,50.4724,50.5399,72600.0
2012-10-01 15:50:00,67.4,67.45,67.29,67.34,66300.0,50.5474,50.5849,50.4649,50.5024,66300.0
2012-10-01 15:55:00,67.33,67.43,67.33,67.4,91500.0,50.4949,50.5699,50.4949,50.5474,91500.0
2012-10-02 09:30:00,67.45,67.67,67.36,67.46,50200.0,50.5849,50.7499,50.5174,50.5924,50200.0
2012-10-02 09:35:00,67.45,67.62,67.34,67.45,14200.0,50.5849,50.7124,50.5024,50.5849,14200.0
2012-10-02 09:40:00,67.46,67.63,67.45,67.59,10600.0,50.5924,50.7199,50.5849,50.6899,10600.0
2012-10-02 09:45:00,67.58,67.63,67.55,67.58,11200.0,50.6824,50.7199,50.6599,50.6824,11200.0
2012-10-02 09:50:00,67.57,67.68,67.55,67.68,35600.0,50.6749,50.7574,50.6599,50.7574,35600.0
2012-10-02 09:55:00,67.67,67.74,67.62,67.65,41500.0,50.7499,50.8024,50.7124,50.7349,41500.0
2012-10-02 10:00:00,67.64,67.65,67.47,67.47,43500.0,50.7274,50.7349,50.5999,50.5999,43500.0
2012-10-02 10:05:00,67.49,67.57,67.49,67.55,27200.0,50.6149,50.6749,50.6149,50.6599,27200.0
2012-10-02 10:10:00,67.53,67.53,67.33,67.33,14200.0,50.6449,50.6449,50.4949,50.4949,14200.0
2012-10-02 10:15:00,67.31,67.35,67.22,67.25,10800.0,50.4799,50.5099,50.4124,50.4349,10800.0
2012-10-02 10:20:00,67.24,67.24,67.17,67.19,10900.0,50.4274,50.4274,50.3749,50.3899,10900.0
2012-10-02 10:25:00,67.2,67.26,67.2,67.26,10700.0,50.3974,50.4424,50.3974,50.4424,10700.0
2012-10-02 10:30:00,67.26,67.36,67.24,67.34,8600.0,50.4424,50.5174,50.4274,50.5024,8600.0
2012-10-02 10:35:00,67.35,67.43,67.33,67.35,25800.0,50.5099,50.5699,50.4949,50.5099,25800.0
2012-10-02 10:40:00,67.32,67.41,67.29,67.4,32900.0,50.4874,50.5549,50.4649,50.5474,32900.0
2012-10-02 10:45:00,67.39,67.44,67.34,67.38,19400.0,50.5399,50.5774,50.5024,50.5324,19400.0
2012-10-02 10:50:00,67.39,67.42,67.33,67.33,22400.0,50.5399,50.5624,50.4949,50.4949,22400.0
2012-10-02 10:55:00,67.31,67.42,67.31,67.37,18600.0,50.4799,50.5624,50.4799,50.5249,18600.0
2012-10-02 11:00:00,67.35,67.39,67.34,67.36,12300.0,50.5099,50.5399,50.5024,50.5174,12300.0
2012-10-02 11:05:00,67.35,67.38,67.3,67.3,13200.0,50.5099,50.5324,50.4724,50.4724,13200.0
2012-10-02 11:10:00,67.29,67.35,67.25,67.35,10000.0,50.4649,50.5099,50.4349,50.5099,10000.0
2012-10-02 11:15:00,67.33,67.35,67.27,67.28,11400.0,50.4949,50.5099,50.4499,50.4574,11400.0
2012-10-02 11:20:00,67.3,67.33,67.27,67.31,18600.0,50.4724,50.4949,50.4499,50.4799,18600.0
2012-10-02 11:25:00,67.31,67.34,67.24,67.29,33100.0,50.4799,50.5024,50.4274,50.4649,33100.0
2012-10-02 11:30:00,67.28,67.42,67.25,67.29,21300.0,50.4574,50.5624,50.4349,50.4649,21300.0
2012-10-02 11:35:00,67.28,67.3,67.02,67.07,15500.0,50.4574,50.4724,50.2624,50.2999,15500.0
2012-10-02 11:40:00,67.03,67.05,66.95,67.02,10900.0,50.2699,50.2849,50.2099,50.2624,10900.0
2012-10-02 11:45:00,67.04,67.05,67.0,67.02,4800.0,50.2774,50.2849,50.2474,50.2624,4800.0
2012-10-02 11:50:00,67.0,67.06,66.98,67.03,12200.0,50.2474,50.2924,50.2324,50.2699,12200.0
2012-10-02 11:55:00,67.03,67.04,66.95,66.97,11400.0,50.2699,50.2774,50.2099,50.2249,11400.0
2012-10-02 12:00:00,66.97,67.06,66.97,67.03,6200.0,50.2249,50.2924,50.2249,50.2699,6200.0
2012-10-02 12:05:00,67.04,67.06,67.03,67.04,3500.0,50.2774,50.2924,50.2699,50.2774,3500.0
2012-10-02 12:10:00,67.04,67.14,67.0,67.12,8900.0,50.2774,50.3524,50.2474,50.3374,8900.0
2012-10-02 12:15:00,67.1,67.16,67.08,67.13,7200.0,50.3224,50.3674,50.3074,50.3449,7200.0
2012-10-02 12:20:00,67.13,67.18,67.13,67.14,11200.0,50.3449,50.3824,50.3449,50.3524,11200.0
2012-10-02 12:25:00,67.15,67.26,67.07,67.22,77300.0,50.3599,50.4424,50.2999,50.4124,77300.0
2012-10-02 12:30:00,67.2,67.2,66.98,66.99,11400.0,50.3974,50.3974,50.2324,50.2399,11400.0
2012-10-02 12:35:00,66.98,67.07,66.98,67.05,18400.0,50.2324,50.2999,50.2324,50.2849,18400.0
2012-10-02 12:40:00,67.04,67.08,67.02,67.02,15700.0,50.2774,50.3074,50.2624,50.2624,15700.0
2012-10-02 12:45:00,67.03,67.06,66.93,66.98,18100.0,50.2699,50.2924,50.1949,50.2324,18100.0
2012-10-02 12:50:00,66.99,67.07,66.98,67.07,6600.0,50.2399,50.2999,50.2324,50.2999,6600.0
2012-10-02 12:55:00,67.07,67.1,67.02,67.05,7700.0,50.2999,50.3224,50.2624,50.2849,7700.0
2012-10-02 13:00:00,67.04,67.12,67.04,67.11,10400.0,50.2774,50.3374,50.2774,50.3299,10400.0
2012-10-02 13:05:00,67.11,67.12,67.08,67.1,6200.0,50.3299,50.3374,50.3074,50.3224,6200.0
2012-10-02 13:10:00,67.1,67.11,67.07,67.08,12200.0,50.3224,50.3299,50.2999,50.3074,12200.0
2012-10-02 13:15:00,67.07,67.11,67.06,67.11,6400.0,50.2999,50.3299,50.2924,50.3299,6400.0
2012-10-02 13:20:00,67.11,67.12,67.09,67.11,4700.0,50.3299,50.3374,50.3149,50.3299,4700.0
2012-10-02 13:25:00,67.1,67.11,67.09,67.1,3900.0,50.3224,50.3299,50.3149,50.3224,3900.0
2012-10-02 13:30:00,67.1,67.12,67.07,67.11,13100.0,50.3224,50.3374,50.2999,50.3299,13100.0
2012-10-02 13:35:00,67.11,67.24,67.11,67.24,6700.0,50.3299,50.4274,50.3299,50.4274,6700.0
2012-10-02 13:40:00,67.24,67.33,67.22,67.26,11900.0,50.4274,50.4949,50.4124,50.4424,11900.0
2012-10-02 13:45:00,67.27,67.27,67.22,67.23,6100.0,50.4499,50.4499,50.4124,50.4199,6100.0
2012-10-02 13:50:00,67.22,67.23,67.17,67.17,7800.0,50.4124,50.4199,50.3749,50.3749,7800.0
2012-10-02 13:55:00,67.17,67.28,67.06,67.24,34000.0,50.3749,50.4574,50.2924,50.4274,34000.0
2012-10-02 14:00:00,67.23,67.25,67.19,67.21,9200.0,50.4199,50.4349,50.3899,50.4049,9200.0
2012-10-02 14:05:00,67.21,67.25,67.19,67.23,9100.0,50.4049,50.4349,50.3899,50.4199,9100.0
2012-10-02 14:10:00,67.25,67.28,67.22,67.28,6000.0,50.4349,50.4574,50.4124,50.4574,6000.0
2012-10-02 14:15:00,67.29,67.3,67.2,67.2,6800.0,50.4649,50.4724,50.3974,50.3974,6800.0
2012-10-02 14:20:00,67.2,67.25,67.18,67.19,4400.0,50.3974,50.4349,50.3824,50.3899,4400.0
2012-10-02 14:25:00,67.19,67.2,67.08,67.11,9800.0,50.3899,50.3974,50.3074,50.3299,9800.0
2012-10-02 14:30:00,67.11,67.13,67.08,67.12,7600.0,50.3299,50.3449,50.3074,50.3374,7600.0
2012-10-02 14:35:00,67.12,67.16,67.11,67.12,7000.0,50.3374,50.3674,50.3299,50.3374,7000.0
2012-10-02 14:40:00,67.11,67.15,67.09,67.12,9000.0,50.3299,50.3599,50.3149,50.3374,9000.0
2012-10-02 14:45:00,67.11,67.15,67.09,67.15,9300.0,50.3299,50.3599,50.3149,50.3599,9300.0
2012-10-02 14:50:00,67.14,67.17,67.13,67.17,6800.0,50.3524,50.3749,50.3449,50.3749,6800.0
2012-10-02 14:55:00,67.17,67.17,67.08,67.08,11700.0,50.3749,50.3749,50.3074,50.3074,11700.0
2012-10-02 15:00:00,67.07,67.15,67.04,67.15,7000.0,50.2999,50.3599,50.2774,50.3599,7000.0
2012-10-02 15:05:00,67.15,67.17,67.12,67.17,5500.0,50.3599,50.3749,50.3374,50.3749,5500.0
2012-10-02 15:10:00,67.17,67.17,67.12,67.17,8300.0,50.3749,50.3749,50.3374,50.3749,8300.0
2012-10-02 15:15:00,67.17,67.2,67.14,67.2,7200.0,50.3749,50.3974,50.3524,50.3974,7200.0
2012-10-02 15:20:00,67.22,67.22,67.15,67.15,9100.0,50.4124,50.4124,50.3599,50.3599,9100.0
2012-10-02 15:25:00,67.15,67.18,67.13,67.16,10600.0,50.3599,50.3824,50.3449,50.3674,10600.0
2012-10-02 15:30:00,67.17,67.22,67.14,67.16,21000.0,50.3749,50.4124,50.3524,50.3674,21000.0
2012-10-02 15:35:00,67.16,67.21,67.16,67.18,18500.0,50.3674,50.4049,50.3674,50.3824,18500.0
2012-10-02 15:40:00,67.19,67.21,67.16,67.21,16300.0,50.3899,50.4049,50.3674,50.4049,16300.0
2012-10-02 15:45:00,67.22,67.28,67.2,67.22,44800.0,50.4124,50.4574,50.3974,50.4124,44800.0
2012-10-02 15:50:00,67.22,67.26,67.21,67.25,17900.0,50.4124,50.4424,50.4049,50.4349,17900.0
2012-10-02 15:55:00,67.24,67.32,67.24,67.29,76400.0,50.4274,50.4874,50.4274,50.4649,76400.0
2012-10-03 09:30:00,67.17,67.17,66.69,66.84,27300.0,50.7615,50.7615,50.3987,50.5121,27300.0
2012-10-03 09:35:00,66.9,66.9,66.82,66.85,6900.0,50.5574,50.5574,50.497,50.5196,6900.0
2012-10-03 09:40:00,66.82,66.82,66.63,66.71,5600.0,50.497,50.497,50.3534,50.4138,5600.0
2012-10-03 09:45:00,66.73,66.78,66.71,66.77,2600.0,50.4289,50.4667,50.4138,50.4592,2600.0
2012-10-03 09:50:00,66.78,66.8,66.63,66.63,6200.0,50.4667,50.4818,50.3534,50.3534,6200.0
2012-10-03 09:55:00,66.63,66.64,66.55,66.64,6400.0,50.3534,50.3609,50.2929,50.3609,6400.0
2012-10-03 10:00:00,66.64,66.75,66.49,66.56,11000.0,50.3609,50.4441,50.2476,50.3005,11000.0
2012-10-03 10:05:00,66.58,66.69,66.56,66.68,5300.0,50.3156,50.3987,50.3005,50.3912,5300.0
2012-10-03 10:10:00,66.68,66.73,66.58,66.58,13900.0,50.3912,50.4289,50.3156,50.3156,13900.0
2012-10-03 10:15:00,66.61,66.77,66.58,66.72,12000.0,50.3383,50.4592,50.3156,50.4214,12000.0
2012-10-03 10:20:00,66.71,66.75,66.71,66.71,4100.0,50.4138,50.4441,50.4138,50.4138,4100.0
2012-10-03 10:25:00,66.71,66.77,66.7,66.73,7600.0,50.4138,50.4592,50.4063,50.4289,7600.0
2012-10-03 10:30:00,66.73,66.74,66.65,66.68,10500.0,50.4289,50.4365,50.3685,50.3912,10500.0
2012-10-03 10:35:00,66.66,66.7,66.64,66.66,4300.0,50.376,50.4063,50.3609,50.376,4300.0
2012-10-03 10:40:00,66.65,66.67,66.58,66.62,5900.0,50.3685,50.3836,50.3156,50.3458,5900.0
2012-10-03 10:45:00,66.63,66.67,66.59,66.6,16400.0,50.3534,50.3836,50.3231,50.3307,16400.0
2012-10-03 10:50:00,66.6,66.62,66.56,66.57,19200.0,50.3307,50.3458,50.3005,50.308,19200.0
2012-10-03 10:55:00,66.57,66.58,66.51,66.54,6500.0,50.308,50.3156,50.2627,50.2854,6500.0
2012-10-03 11:00:00,66.55,66.59,66.52,66.54,9300.0,50.2929,50.3231,50.2702,50.2854,9300.0
2012-10-03 11:05:00,66.54,66.6,66.53,66.59,7600.0,50.2854,50.3307,50.2778,50.3231,7600.0
2012-10-03 11:10:00,66.61,66.79,66.61,66.78,8400.0,50.3383,50.4743,50.3383,50.4667,8400.0
2012-10-03 11:15:00,66.79,66.79,66.69,66.7,6200.0,50.4743,50.4743,50.3987,50.4063,6200.0
2012-10-03 11:20:00,66.69,66.74,66.67,66.69,8300.0,50.3987,50.4365,50.3836,50.3987,8300.0
2012-10-03 11:25:00,66.67,66.7,66.67,66.68,2200.0,50.3836,50.4063,50.3836,50.3912,2200.0
2012-10-03 11:30:00,66.68,66.69,66.64,66.68,5700.0,50.3912,50.3987,50.3609,50.3912,5700.0
2012-10-03 11:35:00,66.68,66.71,66.67,66.7,3500.0,50.3912,50.4138,50.3836,50.4063,3500.0
2012-10-03 11:40:00,66.7,66.72,66.67,66.69,4800.0,50.4063,50.4214,50.3836,50.3987,4800.0
2012-10-03 11:45:00,66.7,66.85,66.7,66.81,8300.0,50.4063,50.5196,50.4063,50.4894,8300.0
2012-10-03 11:50:00,66.81,66.81,66.76,66.77,5000.0,50.4894,50.4894,50.4516,50.4592,5000.0
2012-10-03 11:55:00,66.75,66.77,66.73,66.74,4500.0,50.4441,50.4592,50.4289,50.4365,4500.0
2012-10-03 12:00:00,66.73,66.73,66.69,66.69,2700.0,50.4289,50.4289,50.3987,50.3987,2700.0
2012-10-03 12:05:00,66.69,66.71,66.62,66.63,16100.0,50.3987,50.4138,50.3458,50.3534,16100.0
2012-10-03 12:10:00,66.63,66.65,66.61,66.61,6700.0,50.3534,50.3685,50.3383,50.3383,6700.0
2012-10-03 12:15:00,66.63,66.65,66.61,66.61,4000.0,50.3534,50.3685,50.3383,50.3383,4000.0
2012-10-03 12:20:00,66.62,66.62,66.6,66.62,4300.0,50.3458,50.3458,50.3307,50.3458,4300.0
2012-10-03 12:25:00,66.62,66.66,66.61,66.65,3400.0,50.3458,50.376,50.3383,50.3685,3400.0
2012-10-03 12:30:00,66.66,66.73,66.66,66.73,5700.0,50.376,50.4289,50.376,50.4289,5700.0
2012-10-03 12:35:00,66.72,66.79,66.72,66.75,19100.0,50.4214,50.4743,50.4214,50.4441,19100.0
2012-10-03 12:40:00,66.74,66.74,66.7,66.72,4400.0,50.4365,50.4365,50.4063,50.4214,4400.0
2012-10-03 12:45:00,66.7,66.73,66.68,66.7,6600.0,50.4063,50.4289,50.3912,50.4063,6600.0
2012-10-03 12:50:00,66.7,66.71,66.7,66.7,1100.0,50.4063,50.4138,50.4063,50.4063,1100.0
2012-10-03 12:55:00,66.71,66.72,66.66,66.69,3500.0,50.4138,50.4214,50.376,50.3987,3500.0
2012-10-03 13:00:00,66.7,66.72,66.69,66.72,2500.0,50.4063,50.4214,50.3987,50.4214,2500.0
2012-10-03 13:05:00,66.72,66.73,66.71,66.72,2000.0,50.4214,50.4289,50.4138,50.4214,2000.0
2012-10-03 13:10:00,66.72,66.78,66.72,66.78,6700.0,50.4214,50.4667,50.4214,50.4667,6700.0
2012-10-03 13:15:00,66.8,66.81,66.78,66.78,2900.0,50.4818,50.4894,50.4667,50.4667,2900.0
2012-10-03 13:20:00,66.78,66.81,66.77,66.78,4000.0,50.4667,50.4894,50.4592,50.4667,4000.0
2012-10-03 13:25:00,66.78,66.78,66.74,66.77,3000.0,50.4667,50.4667,50.4365,50.4592,3000.0
2012-10-03 13:30:00,66.76,66.76,66.68,66.69,5700.0,50.4516,50.4516,50.3912,50.3987,5700.0
2012-10-03 13:35:00,66.68,66.7,66.53,66.56,14100.0,50.3912,50.4063,50.2778,50.3005,14100.0
2012-10-03 13:40:00,66.57,66.61,66.56,66.58,4300.0,50.308,50.3383,50.3005,50.3156,4300.0
2012-10-03 13:45:00,66.59,66.61,66.57,66.58,3800.0,50.3231,50.3383,50.308,50.3156,3800.0
2012-10-03 13:50:00,66.57,66.64,66.56,66.59,5300.0,50.308,50.3609,50.3005,50.3231,5300.0
2012-10-03 13:55:00,66.59,66.62,66.58,66.58,5000.0,50.3231,50.3458,50.3156,50.3156,5000.0
2012-10-03 14:00:00,66.58,66.59,66.52,66.52,4300.0,50.3156,50.3231,50.2702,50.2702,4300.0
2012-10-03 14:05:00,66.54,66.57,66.51,66.52,5100.0,50.2854,50.308,50.2627,50.2702,5100.0
2012-10-03 14:10:00,66.53,66.54,66.5,66.51,2500.0,50.2778,50.2854,50.2551,50.2627,2500.0
2012-10-03 14:15:00,66.49,66.49,66.44,66.44,6700.0,50.2476,50.2476,50.2098,50.2098,6700.0
2012-10-03 14:20:00,66.44,66.49,66.36,66.37,12300.0,50.2098,50.2476,50.1493,50.1569,12300.0
2012-10-03 14:25:00,66.38,66.44,66.37,66.42,9600.0,50.1644,50.2098,50.1569,50.1947,9600.0
2012-10-03 14:30:00,66.42,66.5,66.42,66.48,14000.0,50.1947,50.2551,50.1947,50.24,14000.0
2012-10-03 14:35:00,66.48,66.54,66.47,66.49,7900.0,50.24,50.2854,50.2325,50.2476,7900.0
2012-10-03 14:40:00,66.49,66.49,66.45,66.45,10500.0,50.2476,50.2476,50.2173,50.2173,10500.0
2012-10-03 14:45:00,66.45,66.45,66.39,66.41,5400.0,50.2173,50.2173,50.172,50.1871,5400.0
2012-10-03 14:50:00,66.41,66.43,66.37,66.39,11400.0,50.1871,50.2022,50.1569,50.172,11400.0
2012-10-03 14:55:00,66.39,66.42,66.39,66.41,7800.0,50.172,50.1947,50.172,50.1871,7800.0
2012-10-03 15:00:00,66.41,66.43,66.34,66.43,12800.0,50.1871,50.2022,50.1342,50.2022,12800.0
2012-10-03 15:05:00,66.42,66.42,66.31,66.36,11100.0,50.1947,50.1947,50.1115,50.1493,11100.0
2012-10-03 15:10:00,66.37,66.4,66.31,66.4,7800.0,50.1569,50.1796,50.1115,50.1796,7800.0
2012-10-03 15:15:00,66.4,66.46,66.37,66.38,14100.0,50.1796,50.2249,50.1569,50.1644,14100.0
2012-10-03 15:20:00,66.38,66.43,66.34,66.41,19400.0,50.1644,50.2022,50.1342,50.1871,19400.0
2012-10-03 15:25:00,66.4,66.47,66.38,66.44,15500.0,50.1796,50.2325,50.1644,50.2098,15500.0
2012-10-03 15:30:00,66.42,66.47,66.36,66.43,26900.0,50.1947,50.2325,50.1493,50.2022,26900.0
2012-10-03 15:35:00,66.42,66.45,66.4,66.45,13700.0,50.1947,50.2173,50.1796,50.2173,13700.0
2012-10-03 15:40:00,66.45,66.52,66.43,66.5,24200.0,50.2173,50.2702,50.2022,50.2551,24200.0
2012-10-03 15:45:00,66.51,66.52,66.43,66.48,31300.0,50.2627,50.2702,50.2022,50.24,31300.0
2012-10-03 15:50:00,66.47,66.5,66.41,66.45,29100.0,50.2325,50.2551,50.1871,50.2173,29100.0
2012-10-03 15:55:00,66.45,66.5,66.45,66.47,61500.0,50.2173,50.2551,50.2173,50.2325,61500.0
2012-10-04 09:30:00,66.74,66.93,66.67,66.9,34000.0,50.4365,50.5801,50.3836,50.5574,34000.0
2012-10-04 09:35:00,66.88,66.88,66.77,66.84,8800.0,50.5423,50.5423,50.4592,50.5121,8800.0
2012-10-04 09:40:00,66.79,66.93,66.74,66.91,13700.0,50.4743,50.5801,50.4365,50.565,13700.0
2012-10-04 09:45:00,66.89,67.03,66.83,67.02,15000.0,50.5499,50.6557,50.5045,50.6481,15000.0
2012-10-04 09:50:00,67.02,67.05,66.85,66.94,11900.0,50.6481,50.6708,50.5196,50.5876,11900.0
2012-10-04 09:55:00,66.95,66.95,66.88,66.92,23200.0,50.5952,50.5952,50.5423,50.5725,23200.0
2012-10-04 10:00:00,66.93,66.99,66.82,66.96,11900.0,50.5801,50.6254,50.497,50.6028,11900.0
2012-10-04 10:05:00,66.96,67.17,66.94,67.17,18900.0,50.6028,50.7615,50.5876,50.7615,18900.0
2012-10-04 10:10:00,67.18,67.25,67.15,67.16,17200.0,50.769,50.8219,50.7463,50.7539,17200.0
2012-10-04 10:15:00,67.21,67.23,67.11,67.14,10800.0,50.7917,50.8068,50.7161,50.7388,10800.0
2012-10-04 10:20:00,67.16,67.19,67.12,67.12,8200.0,50.7539,50.7766,50.7237,50.7237,8200.0
2012-10-04 10:25:00,67.11,67.14,67.1,67.12,8900.0,50.7161,50.7388,50.7086,50.7237,8900.0
2012-10-04 10:30:00,67.12,67.16,67.12,67.15,5500.0,50.7237,50.7539,50.7237,50.7463,5500.0
2012-10-04 10:35:00,67.15,67.21,67.14,67.21,6500.0,50.7463,50.7917,50.7388,50.7917,6500.0
2012-10-04 10:40:00,67.23,67.27,67.22,67.22,9300.0,50.8068,50.837,50.7992,50.7992,9300.0
2012-10-04 10:45:00,67.2,67.21,67.13,67.18,22600.0,50.7841,50.7917,50.7312,50.769,22600.0
2012-10-04 10:50:00,67.18,67.21,67.12,67.12,5000.0,50.769,50.7917,50.7237,50.7237,5000.0
2012-10-04 10:55:00,67.12,67.13,67.06,67.11,9700.0,50.7237,50.7312,50.6783,50.7161,9700.0
2012-10-04 11:00:00,67.1,67.12,67.09,67.1,7300.0,50.7086,50.7237,50.701,50.7086,7300.0
2012-10-04 11:05:00,67.09,67.09,66.99,67.02,12000.0,50.701,50.701,50.6254,50.6481,12000.0
2012-10-04 11:10:00,67.01,67.08,66.99,67.08,11300.0,50.6405,50.6934,50.6254,50.6934,11300.0
2012-10-04 11:15:00,67.08,67.08,67.0,67.01,6100.0,50.6934,50.6934,50.633,50.6405,6100.0
2012-10-04 11:20:00,66.99,66.99,66.86,66.89,5800.0,50.6254,50.6254,50.5272,50.5499,5800.0
2012-10-04 11:25:00,66.89,66.89,66.79,66.79,10000.0,50.5499,50.5499,50.4743,50.4743,10000.0
2012-10-04 11:30:00,66.8,66.8,66.75,66.8,7800.0,50.4818,50.4818,50.4441,50.4818,7800.0
2012-10-04 11:35:00,66.8,66.8,66.69,66.69,7700.0,50.4818,50.4818,50.3987,50.3987,7700.0
2012-10-04 11:40:00,66.69,66.7,66.66,66.66,9100.0,50.3987,50.4063,50.376,50.376,9100.0
2012-10-04 11:45:00,66.67,66.69,66.66,66.68,5100.0,50.3836,50.3987,50.376,50.3912,5100.0
2012-10-04 11:50:00,66.69,66.72,66.67,66.69,5700.0,50.3987,50.4214,50.3836,50.3987,5700.0
2012-10-04 11:55:00,66.67,66.73,66.67,66.73,5700.0,50.3836,50.4289,50.3836,50.4289,5700.0
2012-10-04 12:00:00,66.73,66.78,66.73,66.75,5600.0,50.4289,50.4667,50.4289,50.4441,5600.0
2012-10-04 12:05:00,66.75,66.86,66.75,66.85,3900.0,50.4441,50.5272,50.4441,50.5196,3900.0
2012-10-04 12:10:00,66.85,66.91,66.85,66.88,6300.0,50.5196,50.565,50.5196,50.5423,6300.0
2012-10-04 12:15:00,66.85,66.89,66.81,66.82,11300.0,50.5196,50.5499,50.4894,50.497,11300.0
2012-10-04 12:20:00,66.83,66.89,66.82,66.89,5800.0,50.5045,50.5499,50.497,50.5499,5800.0
2012-10-04 12:25:00,66.89,66.91,66.81,66.84,11200.0,50.5499,50.565,50.4894,50.5121,11200.0
2012-10-04 12:30:00,66.85,66.87,66.83,66.87,2100.0,50.5196,50.5347,50.5045,50.5347,2100.0
2012-10-04 12:35:00,66.87,66.88,66.84,66.84,3900.0,50.5347,50.5423,50.5121,50.5121,3900.0
2012-10-04 12:40:00,66.83,66.83,66.74,66.74,6200.0,50.5045,50.5045,50.4365,50.4365,6200.0
2012-10-04 12:45:00,66.75,66.78,66.75,66.77,4200.0,50.4441,50.4667,50.4441,50.4592,4200.0
2012-10-04 12:50:00,66.75,66.76,66.74,66.75,4400.0,50.4441,50.4516,50.4365,50.4441,4400.0
2012-10-04 12:55:00,66.75,66.78,66.74,66.76,7000.0,50.4441,50.4667,50.4365,50.4516,7000.0
2012-10-04 13:00:00,66.77,66.82,66.77,66.81,800.0,50.4592,50.497,50.4592,50.4894,800.0
2012-10-04 13:05:00,66.81,66.86,66.81,66.86,9900.0,50.4894,50.5272,50.4894,50.5272,9900.0
2012-10-04 13:10:00,66.87,66.87,66.8,66.81,7400.0,50.5347,50.5347,50.4818,50.4894,7400.0
2012-10-04 13:15:00,66.82,66.88,66.82,66.86,5900.0,50.497,50.5423,50.497,50.5272,5900.0
2012-10-04 13:20:00,66.86,66.89,66.86,66.88,4700.0,50.5272,50.5499,50.5272,50.5423,4700.0
2012-10-04 13:25:00,66.88,66.98,66.88,66.94,13600.0,50.5423,50.6179,50.5423,50.5876,13600.0
2012-10-04 13:30:00,66.94,66.99,66.94,66.95,11100.0,50.5876,50.6254,50.5876,50.5952,11100.0
2012-10-04 13:35:00,66.94,67.02,66.94,66.99,10600.0,50.5876,50.6481,50.5876,50.6254,10600.0
2012-10-04 13:40:00,66.98,67.03,66.94,67.03,8000.0,50.6179,50.6557,50.5876,50.6557,8000.0
2012-10-04 13:45:00,67.03,67.05,66.99,67.0,8000.0,50.6557,50.6708,50.6254,50.633,8000.0
2012-10-04 13:50:00,66.99,67.02,66.98,66.98,8600.0,50.6254,50.6481,50.6179,50.6179,8600.0
2012-10-04 13:55:00,66.98,67.0,66.96,67.0,11400.0,50.6179,50.633,50.6028,50.633,11400.0
2012-10-04 14:00:00,66.99,66.99,66.86,66.92,15500.0,50.6254,50.6254,50.5272,50.5725,15500.0
2012-10-04 14:05:00,66.91,66.93,66.88,66.91,6700.0,50.565,50.5801,50.5423,50.565,6700.0
2012-10-04 14:10:00,66.91,66.95,66.88,66.89,7200.0,50.565,50.5952,50.5423,50.5499,7200.0
2012-10-04 14:15:00,66.88,66.89,66.85,66.87,3900.0,50.5423,50.5499,50.5196,50.5347,3900.0
2012-10-04 14:20:00,66.88,66.89,66.81,66.82,4000.0,50.5423,50.5499,50.4894,50.497,4000.0
2012-10-04 14:25:00,66.83,66.86,66.82,66.86,3800.0,50.5045,50.5272,50.497,50.5272,3800.0
2012-10-04 14:30:00,66.87,66.89,66.85,66.85,10000.0,50.5347,50.5499,50.5196,50.5196,10000.0
2012-10-04 14:35:00,66.84,66.88,66.84,66.88,8900.0,50.5121,50.5423,50.5121,50.5423,8900.0
2012-10-04 14:40:00,66.88,66.94,66.88,66.92,8000.0,50.5423,50.5876,50.5423,50.5725,8000.0
2012-10-04 14:45:00,66.91,66.95,66.9,66.92,8700.0,50.565,50.5952,50.5574,50.5725,8700.0
2012-10-04 14:50:00,66.92,66.92,66.87,66.9,9100.0,50.5725,50.5725,50.5347,50.5574,9100.0
2012-10-04 14:55:00,66.91,66.93,66.88,66.88,9500.0,50.565,50.5801,50.5423,50.5423,9500.0
2012-10-04 15:00:00,66.88,66.89,66.86,66.87,9400.0,50.5423,50.5499,50.5272,50.5347,9400.0
2012-10-04 15:05:00,66.87,66.87,66.82,66.82,8100.0,50.5347,50.5347,50.497,50.497,8100.0
2012-10-04 15:10:00,66.81,66.82,66.79,66.81,10600.0,50.4894,50.497,50.4743,50.4894,10600.0
2012-10-04 15:15:00,66.8,66.87,66.8,66.84,9000.0,50.4818,50.5347,50.4818,50.5121,9000.0
2012-10-04 15:20:00,66.85,66.87,66.77,66.77,7600.0,50.5196,50.5347,50.4592,50.4592,7600.0
2012-10-04 15:25:00,66.79,66.8,66.77,66.78,11600.0,50.4743,50.4818,50.4592,50.4667,11600.0
2012-10-04 15:30:00,66.78,66.82,66.76,66.8,25900.0,50.4667,50.497,50.4516,50.4818,25900.0
2012-10-04 15:35:00,66.79,66.8,66.72,66.79,27100.0,50.4743,50.4818,50.4214,50.4743,27100.0
2012-10-04 15:40:00,66.79,66.81,66.76,66.76,22300.0,50.4743,50.4894,50.4516,50.4516,22300.0
2012-10-04 15:45:00,66.76,66.78,66.71,66.76,31300.0,50.4516,50.4667,50.4138,50.4516,31300.0
2012-10-04 15:50:00,66.75,66.75,66.72,66.72,33600.0,50.4441,50.4441,50.4214,50.4214,33600.0
2012-10-04 15:55:00,66.72,66.83,66.71,66.83,52500.0,50.4214,50.5045,50.4138,50.5045,52500.0
2012-10-05 09:30:00,67.18,67.47,67.13,67.42,52200.0,50.769,50.9882,50.7312,50.9504,52200.0
2012-10-05 09:35:00,67.42,67.61,67.38,67.61,9700.0,50.9504,51.094,50.9202,51.094,9700.0
2012-10-05 09:40:00,67.59,67.6,67.34,67.34,8700.0,51.0789,51.0864,50.8899,50.8899,8700.0
2012-10-05 09:45:00,67.32,67.44,67.27,67.44,12400.0,50.8748,50.9655,50.837,50.9655,12400.0
2012-10-05 09:50:00,67.44,67.52,67.39,67.52,4800.0,50.9655,51.026,50.9277,51.026,4800.0
2012-10-05 09:55:00,67.57,67.63,67.46,67.52,10000.0,51.0637,51.1091,50.9806,51.026,10000.0
2012-10-05 10:00:00,67.51,67.61,67.46,67.47,11100.0,51.0184,51.094,50.9806,50.9882,11100.0
2012-10-05 10:05:00,67.48,67.52,67.46,67.49,5100.0,50.9957,51.026,50.9806,51.0033,5100.0
2012-10-05 10:10:00,67.51,67.59,67.49,67.53,9400.0,51.0184,51.0789,51.0033,51.0335,9400.0
2012-10-05 10:15:00,67.54,67.76,67.53,67.69,71700.0,51.0411,51.2073,51.0335,51.1544,71700.0
2012-10-05 10:20:00,67.7,67.76,67.69,67.74,17400.0,51.162,51.2073,51.1544,51.1922,17400.0
2012-10-05 10:25:00,67.75,67.88,67.75,67.77,27000.0,51.1998,51.298,51.1998,51.2149,27000.0
2012-10-05 10:30:00,67.8,67.84,67.78,67.8,13000.0,51.2376,51.2678,51.2224,51.2376,13000.0
2012-10-05 10:35:00,67.81,67.81,67.75,67.78,9000.0,51.2451,51.2451,51.1998,51.2224,9000.0
2012-10-05 10:40:00,67.77,67.77,67.64,67.66,11900.0,51.2149,51.2149,51.1166,51.1318,11900.0
2012-10-05 10:45:00,67.66,67.68,67.53,67.57,20300.0,51.1318,51.1469,51.0335,51.0637,20300.0
2012-10-05 10:50:00,67.56,67.6,67.56,67.59,7400.0,51.0562,51.0864,51.0562,51.0789,7400.0
2012-10-05 10:55:00,67.59,67.61,67.53,67.55,11800.0,51.0789,51.094,51.0335,51.0486,11800.0
2012-10-05 11:00:00,67.54,67.56,67.51,67.55,27500.0,51.0411,51.0562,51.0184,51.0486,27500.0
2012-10-05 11:05:00,67.55,67.58,67.54,67.58,19300.0,51.0486,51.0713,51.0411,51.0713,19300.0
2012-10-05 11:10:00,67.59,67.7,67.59,67.67,15900.0,51.0789,51.162,51.0789,51.1393,15900.0
2012-10-05 11:15:00,67.66,67.68,67.63,67.64,7600.0,51.1318,51.1469,51.1091,51.1166,7600.0
2012-10-05 11:20:00,67.65,67.66,67.59,67.59,10000.0,51.1242,51.1318,51.0789,51.0789,10000.0
2012-10-05 11:25:00,67.58,67.59,67.5,67.5,5300.0,51.0713,51.0789,51.0108,51.0108,5300.0
2012-10-05 11:30:00,67.51,67.55,67.51,67.54,2900.0,51.0184,51.0486,51.0184,51.0411,2900.0
2012-10-05 11:35:00,67.54,67.59,67.53,67.58,14700.0,51.0411,51.0789,51.0335,51.0713,14700.0
2012-10-05 11:40:00,67.58,67.6,67.52,67.55,22100.0,51.0713,51.0864,51.026,51.0486,22100.0
2012-10-05 11:45:00,67.53,67.63,67.53,67.6,8500.0,51.0335,51.1091,51.0335,51.0864,8500.0
2012-10-05 11:50:00,67.62,67.62,67.57,67.61,8000.0,51.1015,51.1015,51.0637,51.094,8000.0
2012-10-05 11:55:00,67.61,67.63,67.59,67.62,10000.0,51.094,51.1091,51.0789,51.1015,10000.0
2012-10-05 12:00:00,67.62,67.78,67.62,67.74,12500.0,51.1015,51.2224,51.1015,51.1922,12500.0
2012-10-05 12:05:00,67.75,67.75,67.67,67.68,5300.0,51.1998,51.1998,51.1393,51.1469,5300.0
2012-10-05 12:10:00,67.7,67.74,67.69,67.74,8400.0,51.162,51.1922,51.1544,51.1922,8400.0
2012-10-05 12:15:00,67.74,67.77,67.67,67.69,3300.0,51.1922,51.2149,51.1393,51.1544,3300.0
2012-10-05 12:20:00,67.69,67.74,67.67,67.68,6300.0,51.1544,51.1922,51.1393,51.1469,6300.0
2012-10-05 12:25:00,67.69,67.72,67.67,67.67,9400.0,51.1544,51.1771,51.1393,51.1393,9400.0
2012-10-05 12:30:00,67.68,67.72,67.68,67.69,7200.0,51.1469,51.1771,51.1469,51.1544,7200.0
2012-10-05 12:35:00,67.69,67.72,67.68,67.68,4000.0,51.1544,51.1771,51.1469,51.1469,4000.0
2012-10-05 12:40:00,67.68,67.71,67.68,67.71,3100.0,51.1469,51.1695,51.1469,51.1695,3100.0
2012-10-05 12:45:00,67.69,67.69,67.65,67.68,7600.0,51.1544,51.1544,51.1242,51.1469,7600.0
2012-10-05 12:50:00,67.68,67.69,67.66,67.67,5000.0,51.1469,51.1544,51.1318,51.1393,5000.0
2012-10-05 12:55:00,67.67,67.69,67.67,67.67,2800.0,51.1393,51.1544,51.1393,51.1393,2800.0
2012-10-05 13:00:00,67.68,67.7,67.64,67.64,6000.0,51.1469,51.162,51.1166,51.1166,6000.0
2012-10-05 13:05:00,67.64,67.65,67.61,67.62,3500.0,51.1166,51.1242,51.094,51.1015,3500.0
2012-10-05 13:10:00,67.62,67.64,67.57,67.61,3300.0,51.1015,51.1166,51.0637,51.094,3300.0
2012-10-05 13:15:00,67.63,67.66,67.58,67.61,11200.0,51.1091,51.1318,51.0713,51.094,11200.0
2012-10-05 13:20:00,67.62,67.63,67.59,67.59,15800.0,51.1015,51.1091,51.0789,51.0789,15800.0
2012-10-05 13:25:00,67.59,67.59,67.48,67.52,8000.0,51.0789,51.0789,50.9957,51.026,8000.0
2012-10-05 13:30:00,67.51,67.58,67.49,67.57,18700.0,51.0184,51.0713,51.0033,51.0637,18700.0
2012-10-05 13:35:00,67.57,67.58,67.53,67.54,6700.0,51.0637,51.0713,51.0335,51.0411,6700.0
2012-10-05 13:40:00,67.54,67.56,67.5,67.51,3800.0,51.0411,51.0562,51.0108,51.0184,3800.0
2012-10-05 13:45:00,67.51,67.53,67.47,67.52,6400.0,51.0184,51.0335,50.9882,51.026,6400.0
2012-10-05 13:50:00,67.52,67.6,67.52,67.58,7600.0,51.026,51.0864,51.026,51.0713,7600.0
2012-10-05 13:55:00,67.57,67.57,67.52,67.53,3200.0,51.0637,51.0637,51.026,51.0335,3200.0
2012-10-05 14:00:00,67.52,67.56,67.51,67.54,5400.0,51.026,51.0562,51.0184,51.0411,5400.0
2012-10-05 14:05:00,67.54,67.55,67.53,67.54,4800.0,51.0411,51.0486,51.0335,51.0411,4800.0
2012-10-05 14:10:00,67.53,67.6,67.53,67.59,4900.0,51.0335,51.0864,51.0335,51.0789,4900.0
2012-10-05 14:15:00,67.58,67.64,67.57,67.64,1600.0,51.0713,51.1166,51.0637,51.1166,1600.0
2012-10-05 14:20:00,67.62,67.64,67.6,67.64,3700.0,51.1015,51.1166,51.0864,51.1166,3700.0
2012-10-05 14:25:00,67.62,67.63,67.57,67.62,10000.0,51.1015,51.1091,51.0637,51.1015,10000.0
2012-10-05 14:30:00,67.6,67.61,67.57,67.61,5100.0,51.0864,51.094,51.0637,51.094,5100.0
2012-10-05 14:35:00,67.61,67.61,67.53,67.56,8800.0,51.094,51.094,51.0335,51.0562,8800.0
2012-10-05 14:40:00,67.57,67.57,67.52,67.55,8700.0,51.0637,51.0637,51.026,51.0486,8700.0
2012-10-05 14:45:00,67.53,67.54,67.47,67.5,7500.0,51.0335,51.0411,50.9882,51.0108,7500.0
2012-10-05 14:50:00,67.5,67.51,67.4,67.41,7600.0,51.0108,51.0184,50.9353,50.9428,7600.0
2012-10-05 14:55:00,67.4,67.4,67.32,67.32,10400.0,50.9353,50.9353,50.8748,50.8748,10400.0
2012-10-05 15:00:00,67.32,67.34,67.31,67.32,8600.0,50.8748,50.8899,50.8673,50.8748,8600.0
2012-10-05 15:05:00,67.31,67.31,67.24,67.27,22300.0,50.8673,50.8673,50.8144,50.837,22300.0
2012-10-05 15:10:00,67.25,67.3,67.2,67.3,20700.0,50.8219,50.8597,50.7841,50.8597,20700.0
2012-10-05 15:15:00,67.3,67.37,67.28,67.37,19000.0,50.8597,50.9126,50.8446,50.9126,19000.0
2012-10-05 15:20:00,67.37,67.37,67.32,67.36,7200.0,50.9126,50.9126,50.8748,50.905,7200.0
2012-10-05 15:25:00,67.36,67.36,67.31,67.32,9000.0,50.905,50.905,50.8673,50.8748,9000.0
2012-10-05 15:30:00,67.32,67.33,67.19,67.2,61200.0,50.8748,50.8824,50.7766,50.7841,61200.0
2012-10-05 15:35:00,67.2,67.2,67.11,67.13,30700.0,50.7841,50.7841,50.7161,50.7312,30700.0
2012-10-05 15:40:00,67.12,67.2,67.12,67.16,32000.0,50.7237,50.7841,50.7237,50.7539,32000.0
2012-10-05 15:45:00,67.16,67.33,67.16,67.33,35700.0,50.7539,50.8824,50.7539,50.8824,35700.0
2012-10-05 15:50:00,67.32,67.32,67.21,67.25,30900.0,50.8748,50.8748,50.7917,50.8219,30900.0
2012-10-05 15:55:00,67.25,67.32,67.24,67.3,54000.0,50.8219,50.8748,50.8144,50.8597,54000.0
2012-10-08 09:30:00,67.0,67.06,66.67,66.79,22100.0,50.633,50.6783,50.3836,50.4743,22100.0
2012-10-08 09:35:00,66.77,66.79,66.65,66.66,10300.0,50.4592,50.4743,50.3685,50.376,10300.0
2012-10-08 09:40:00,66.67,66.98,66.51,66.97,16300.0,50.3836,50.6179,50.2627,50.6103,16300.0
2012-10-08 09:45:00,66.94,66.96,66.75,66.76,7900.0,50.5876,50.6028,50.4441,50.4516,7900.0
2012-10-08 09:50:00,66.78,66.8,66.66,66.7,16500.0,50.4667,50.4818,50.376,50.4063,16500.0
2012-10-08 09:55:00,66.7,66.75,66.66,66.71,17900.0,50.4063,50.4441,50.376,50.4138,17900.0
2012-10-08 10:00:00,66.72,66.81,66.7,66.77,13800.0,50.4214,50.4894,50.4063,50.4592,13800.0
2012-10-08 10:05:00,66.76,66.77,66.73,66.77,6300.0,50.4516,50.4592,50.4289,50.4592,6300.0
2012-10-08 10:10:00,66.78,66.8,66.74,66.77,12800.0,50.4667,50.4818,50.4365,50.4592,12800.0
2012-10-08 10:15:00,66.77,66.78,66.7,66.73,7400.0,50.4592,50.4667,50.4063,50.4289,7400.0
2012-10-08 10:20:00,66.73,66.73,66.65,66.67,7900.0,50.4289,50.4289,50.3685,50.3836,7900.0
2012-10-08 10:25:00,66.67,66.67,66.64,66.67,3800.0,50.3836,50.3836,50.3609,50.3836,3800.0
2012-10-08 10:30:00,66.67,66.73,66.67,66.72,10400.0,50.3836,50.4289,50.3836,50.4214,10400.0
2012-10-08 10:35:00,66.72,66.78,66.67,66.78,13200.0,50.4214,50.4667,50.3836,50.4667,13200.0
2012-10-08 10:40:00,66.77,66.85,66.76,66.83,6300.0,50.4592,50.5196,50.4516,50.5045,6300.0
2012-10-08 10:45:00,66.82,66.82,66.65,66.65,11700.0,50.497,50.497,50.3685,50.3685,11700.0
2012-10-08 10:50:00,66.65,66.76,66.63,66.74,14000.0,50.3685,50.4516,50.3534,50.4365,14000.0
2012-10-08 10:55:00,66.74,66.77,66.67,66.67,18800.0,50.4365,50.4592,50.3836,50.3836,18800.0
2012-10-08 11:00:00,66.67,66.73,66.67,66.72,8700.0,50.3836,50.4289,50.3836,50.4214,8700.0
2012-10-08 11:05:00,66.7,66.71,66.65,66.66,9500.0,50.4063,50.4138,50.3685,50.376,9500.0
2012-10-08 11:10:00,66.65,66.67,66.63,66.65,5800.0,50.3685,50.3836,50.3534,50.3685,5800.0
2012-10-08 11:15:00,66.64,66.69,66.61,66.63,7600.0,50.3609,50.3987,50.3383,50.3534,7600.0
2012-10-08 11:20:00,66.62,66.65,66.57,66.59,24000.0,50.3458,50.3685,50.308,50.3231,24000.0
2012-10-08 11:25:00,66.59,66.63,66.57,66.61,6300.0,50.3231,50.3534,50.308,50.3383,6300.0
2012-10-08 11:30:00,66.61,66.65,66.59,66.65,7000.0,50.3383,50.3685,50.3231,50.3685,7000.0
2012-10-08 11:35:00,66.63,66.69,66.63,66.68,8900.0,50.3534,50.3987,50.3534,50.3912,8900.0
2012-10-08 11:40:00,66.68,66.77,66.68,66.76,10100.0,50.3912,50.4592,50.3912,50.4516,10100.0
2012-10-08 11:45:00,66.75,66.78,66.73,66.74,6800.0,50.4441,50.4667,50.4289,50.4365,6800.0
2012-10-08 11:50:00,66.73,66.78,66.71,66.77,5900.0,50.4289,50.4667,50.4138,50.4592,5900.0
2012-10-08 11:55:00,66.78,66.82,66.78,66.81,15200.0,50.4667,50.497,50.4667,50.4894,15200.0
2012-10-08 12:00:00,66.81,66.81,66.68,66.68,28100.0,50.4894,50.4894,50.3912,50.3912,28100.0
2012-10-08 12:05:00,66.68,66.69,66.64,66.65,14800.0,50.3912,50.3987,50.3609,50.3685,14800.0
2012-10-08 12:10:00,66.64,66.69,66.59,66.68,18500.0,50.3609,50.3987,50.3231,50.3912,18500.0
2012-10-08 12:15:00,66.69,66.73,66.69,66.7,3400.0,50.3987,50.4289,50.3987,50.4063,3400.0
2012-10-08 12:20:00,66.69,66.71,66.68,66.7,6200.0,50.3987,50.4138,50.3912,50.4063,6200.0
2012-10-08 12:25:00,66.7,66.7,66.68,66.7,2400.0,50.4063,50.4063,50.3912,50.4063,2400.0
2012-10-08 12:30:00,66.7,66.73,66.7,66.7,7300.0,50.4063,50.4289,50.4063,50.4063,7300.0
2012-10-08 12:35:00,66.7,66.74,66.69,66.73,9600.0,50.4063,50.4365,50.3987,50.4289,9600.0
2012-10-08 12:40:00,66.75,66.81,66.75,66.81,5500.0,50.4441,50.4894,50.4441,50.4894,5500.0
2012-10-08 12:45:00,66.81,66.83,66.78,66.79,5800.0,50.4894,50.5045,50.4667,50.4743,5800.0
2012-10-08 12:50:00,66.79,66.79,66.76,66.79,8200.0,50.4743,50.4743,50.4516,50.4743,8200.0
2012-10-08 12:55:00,66.79,66.8,66.77,66.79,5600.0,50.4743,50.4818,50.4592,50.4743,5600.0
2012-10-08 13:00:00,66.79,66.82,66.76,66.76,22500.0,50.4743,50.497,50.4516,50.4516,22500.0
2012-10-08 13:05:00,66.77,66.78,66.75,66.77,8200.0,50.4592,50.4667,50.4441,50.4592,8200.0
2012-10-08 13:10:00,66.78,66.79,66.77,66.77,4400.0,50.4667,50.4743,50.4592,50.4592,4400.0
2012-10-08 13:15:00,66.78,66.81,66.77,66.78,5400.0,50.4667,50.4894,50.4592,50.4667,5400.0
2012-10-08 13:20:00,66.78,66.78,66.71,66.71,8200.0,50.4667,50.4667,50.4138,50.4138,8200.0
2012-10-08 13:25:00,66.71,66.73,66.69,66.7,4100.0,50.4138,50.4289,50.3987,50.4063,4100.0
2012-10-08 13:30:00,66.71,66.71,66.67,66.71,8500.0,50.4138,50.4138,50.3836,50.4138,8500.0
2012-10-08 13:35:00,66.71,66.71,66.64,66.64,7700.0,50.4138,50.4138,50.3609,50.3609,7700.0
2012-10-08 13:40:00,66.64,66.69,66.64,66.69,3300.0,50.3609,50.3987,50.3609,50.3987,3300.0
2012-10-08 13:45:00,66.67,66.67,66.59,66.59,6400.0,50.3836,50.3836,50.3231,50.3231,6400.0
2012-10-08 13:50:00,66.59,66.65,66.59,66.63,3900.0,50.3231,50.3685,50.3231,50.3534,3900.0
2012-10-08 13:55:00,66.63,66.63,66.57,66.58,7400.0,50.3534,50.3534,50.308,50.3156,7400.0
2012-10-08 14:00:00,66.58,66.63,66.57,66.63,5500.0,50.3156,50.3534,50.308,50.3534,5500.0
2012-10-08 14:05:00,66.63,66.65,66.63,66.64,2700.0,50.3534,50.3685,50.3534,50.3609,2700.0
2012-10-08 14:10:00,66.64,66.67,66.64,66.67,3400.0,50.3609,50.3836,50.3609,50.3836,3400.0
2012-10-08 14:15:00,66.66,66.69,66.65,66.69,5400.0,50.376,50.3987,50.3685,50.3987,5400.0
2012-10-08 14:20:00,66.69,66.7,66.65,66.69,10100.0,50.3987,50.4063,50.3685,50.3987,10100.0
2012-10-08 14:25:00,66.69,66.69,66.65,66.66,5000.0,50.3987,50.3987,50.3685,50.376,5000.0
2012-10-08 14:30:00,66.66,66.66,66.62,66.65,6800.0,50.376,50.376,50.3458,50.3685,6800.0
2012-10-08 14:35:00,66.65,66.66,66.61,66.61,4600.0,50.3685,50.376,50.3383,50.3383,4600.0
2012-10-08 14:40:00,66.62,66.64,66.61,66.61,5700.0,50.3458,50.3609,50.3383,50.3383,5700.0
2012-10-08 14:45:00,66.61,66.62,66.6,66.62,6600.0,50.3383,50.3458,50.3307,50.3458,6600.0
2012-10-08 14:50:00,66.63,66.63,66.58,66.59,7600.0,50.3534,50.3534,50.3156,50.3231,7600.0
2012-10-08 14:55:00,66.59,66.61,66.57,66.59,9400.0,50.3231,50.3383,50.308,50.3231,9400.0
2012-10-08 15:00:00,66.6,66.63,66.58,66.62,9800.0,50.3307,50.3534,50.3156,50.3458,9800.0
2012-10-08 15:05:00,66.62,66.62,66.56,66.58,9800.0,50.3458,50.3458,50.3005,50.3156,9800.0
2012-10-08 15:10:00,66.57,66.59,66.56,66.58,8000.0,50.308,50.3231,50.3005,50.3156,8000.0
2012-10-08 15:15:00,66.58,66.62,66.56,66.56,20200.0,50.3156,50.3458,50.3005,50.3005,20200.0
2012-10-08 15:20:00,66.58,66.59,66.56,66.58,14200.0,50.3156,50.3231,50.3005,50.3156,14200.0
2012-10-08 15:25:00,66.59,66.59,66.56,66.56,13100.0,50.3231,50.3231,50.3005,50.3005,13100.0
2012-10-08 15:30:00,66.56,66.58,66.52,66.54,29900.0,50.3005,50.3156,50.2702,50.2854,29900.0
2012-10-08 15:35:00,66.54,66.56,66.51,66.53,20400.0,50.2854,50.3005,50.2627,50.2778,20400.0
2012-10-08 15:40:00,66.53,66.53,66.45,66.49,23200.0,50.2778,50.2778,50.2173,50.2476,23200.0
2012-10-08 15:45:00,66.5,66.52,66.42,66.49,40700.0,50.2551,50.2702,50.1947,50.2476,40700.0
2012-10-08 15:50:00,66.48,66.5,66.45,66.45,33500.0,50.24,50.2551,50.2173,50.2173,33500.0
2012-10-08 15:55:00,66.46,66.48,66.41,66.44,117200.0,50.2249,50.24,50.1871,50.2098,117200.0
2012-10-09 09:30:00,66.52,66.8,66.45,66.8,16800.0,50.2702,50.4818,50.2173,50.4818,16800.0
2012-10-09 09:35:00,66.79,66.88,66.73,66.8,4300.0,50.4743,50.5423,50.4289,50.4818,4300.0
2012-10-09 09:40:00,66.85,66.89,66.81,66.83,7200.0,50.5196,50.5499,50.4894,50.5045,7200.0
2012-10-09 09:45:00,66.84,66.86,66.73,66.76,4100.0,50.5121,50.5272,50.4289,50.4516,4100.0
2012-10-09 09:50:00,66.76,66.85,66.73,66.73,8300.0,50.4516,50.5196,50.4289,50.4289,8300.0
2012-10-09 09:55:00,66.74,66.86,66.7,66.82,10400.0,50.4365,50.5272,50.4063,50.497,10400.0
2012-10-09 10:00:00,66.81,66.83,66.77,66.82,7800.0,50.4894,50.5045,50.4592,50.497,7800.0
2012-10-09 10:05:00,66.82,66.82,66.76,66.79,6500.0,50.497,50.497,50.4516,50.4743,6500.0
2012-10-09 10:10:00,66.8,66.82,66.74,66.74,7500.0,50.4818,50.497,50.4365,50.4365,7500.0
2012-10-09 10:15:00,66.73,66.76,66.67,66.69,9700.0,50.4289,50.4516,50.3836,50.3987,9700.0
2012-10-09 10:20:00,66.66,66.66,66.56,66.61,7400.0,50.376,50.376,50.3005,50.3383,7400.0
2012-10-09 10:25:00,66.62,66.67,66.6,66.63,3900.0,50.3458,50.3836,50.3307,50.3534,3900.0
2012-10-09 10:30:00,66.58,66.61,66.57,66.61,3900.0,50.3156,50.3383,50.308,50.3383,3900.0
2012-10-09 10:35:00,66.61,66.61,66.51,66.51,4300.0,50.3383,50.3383,50.2627,50.2627,4300.0
2012-10-09 10:40:00,66.53,66.55,66.46,66.5,5700.0,50.2778,50.2929,50.2249,50.2551,5700.0
2012-10-09 10:45:00,66.53,66.54,66.37,66.37,4400.0,50.2778,50.2854,50.1569,50.1569,4400.0
2012-10-09 10:50:00,66.39,66.41,66.34,66.4,5500.0,50.172,50.1871,50.1342,50.1796,5500.0
2012-10-09 10:55:00,66.42,66.42,66.3,66.36,9300.0,50.1947,50.1947,50.104,50.1493,9300.0
2012-10-09 11:00:00,66.34,66.34,66.17,66.23,8200.0,50.1342,50.1342,50.0057,50.0511,8200.0
2012-10-09 11:05:00,66.23,66.25,66.2,66.21,5400.0,50.0511,50.0662,50.0284,50.036,5400.0
2012-10-09 11:10:00,66.22,66.24,66.17,66.19,5000.0,50.0435,50.0586,50.0057,50.0209,5000.0
2012-10-09 11:15:00,66.18,66.19,66.13,66.16,4800.0,50.0133,50.0209,49.9755,49.9982,4800.0
2012-10-09 11:20:00,66.15,66.2,66.11,66.18,6900.0,49.9906,50.0284,49.9604,50.0133,6900.0
2012-10-09 11:25:00,66.16,66.17,66.07,66.07,3500.0,49.9982,50.0057,49.9302,49.9302,3500.0
2012-10-09 11:30:00,66.06,66.09,66.01,66.07,15900.0,49.9226,49.9453,49.8848,49.9302,15900.0
2012-10-09 11:35:00,66.08,66.09,66.0,66.01,12400.0,49.9377,49.9453,49.8773,49.8848,12400.0
2012-10-09 11:40:00,66.0,66.04,66.0,66.04,7400.0,49.8773,49.9075,49.8773,49.9075,7400.0
2012-10-09 11:45:00,66.01,66.06,65.98,66.06,10600.0,49.8848,49.9226,49.8622,49.9226,10600.0
2012-10-09 11:50:00,66.06,66.09,66.02,66.09,12400.0,49.9226,49.9453,49.8924,49.9453,12400.0
2012-10-09 11:55:00,66.1,66.13,66.07,66.13,7300.0,49.9528,49.9755,49.9302,49.9755,7300.0
2012-10-09 12:00:00,66.14,66.2,66.08,66.11,7100.0,49.9831,50.0284,49.9377,49.9604,7100.0
2012-10-09 12:05:00,66.13,66.17,66.12,66.16,23000.0,49.9755,50.0057,49.968,49.9982,23000.0
2012-10-09 12:10:00,66.17,66.17,66.1,66.16,7600.0,50.0057,50.0057,49.9528,49.9982,7600.0
2012-10-09 12:15:00,66.15,66.21,66.06,66.06,5000.0,49.9906,50.036,49.9226,49.9226,5000.0
2012-10-09 12:20:00,66.06,66.06,66.0,66.02,5600.0,49.9226,49.9226,49.8773,49.8924,5600.0
2012-10-09 12:25:00,66.01,66.02,65.98,66.01,12400.0,49.8848,49.8924,49.8622,49.8848,12400.0
2012-10-09 12:30:00,66.03,66.07,66.02,66.03,4200.0,49.8999,49.9302,49.8924,49.8999,4200.0
2012-10-09 12:35:00,66.02,66.08,66.0,66.06,5200.0,49.8924,49.9377,49.8773,49.9226,5200.0
2012-10-09 12:40:00,66.06,66.1,66.03,66.09,5000.0,49.9226,49.9528,49.8999,49.9453,5000.0
2012-10-09 12:45:00,66.07,66.08,66.04,66.07,3800.0,49.9302,49.9377,49.9075,49.9302,3800.0
2012-10-09 12:50:00,66.08,66.09,66.02,66.06,7700.0,49.9377,49.9453,49.8924,49.9226,7700.0
2012-10-09 12:55:00,66.04,66.07,66.04,66.05,2100.0,49.9075,49.9302,49.9075,49.9151,2100.0
2012-10-09 13:00:00,66.05,66.09,66.02,66.08,4900.0,49.9151,49.9453,49.8924,49.9377,4900.0
2012-10-09 13:05:00,66.06,66.07,66.01,66.04,2900.0,49.9226,49.9302,49.8848,49.9075,2900.0
2012-10-09 13:10:00,66.04,66.07,66.0,66.04,3000.0,49.9075,49.9302,49.8773,49.9075,3000.0
2012-10-09 13:15:00,66.04,66.04,66.01,66.03,1900.0,49.9075,49.9075,49.8848,49.8999,1900.0
2012-10-09 13:20:00,66.03,66.04,66.0,66.02,7000.0,49.8999,49.9075,49.8773,49.8924,7000.0
2012-10-09 13:25:00,66.03,66.06,66.03,66.04,3000.0,49.8999,49.9226,49.8999,49.9075,3000.0
2012-10-09 13:30:00,66.05,66.1,66.05,66.07,11600.0,49.9151,49.9528,49.9151,49.9302,11600.0
2012-10-09 13:35:00,66.07,66.12,66.05,66.05,7400.0,49.9302,49.968,49.9151,49.9151,7400.0
2012-10-09 13:40:00,66.05,66.05,66.0,66.05,8700.0,49.9151,49.9151,49.8773,49.9151,8700.0
2012-10-09 13:45:00,66.06,66.07,66.03,66.05,3600.0,49.9226,49.9302,49.8999,49.9151,3600.0
2012-10-09 13:50:00,66.03,66.09,66.02,66.02,5900.0,49.8999,49.9453,49.8924,49.8924,5900.0
2012-10-09 13:55:00,66.01,66.03,65.99,66.0,10000.0,49.8848,49.8999,49.8697,49.8773,10000.0
2012-10-09 14:00:00,66.01,66.03,66.0,66.02,6800.0,49.8848,49.8999,49.8773,49.8924,6800.0
2012-10-09 14:05:00,66.04,66.08,66.0,66.06,4700.0,49.9075,49.9377,49.8773,49.9226,4700.0
2012-10-09 14:10:00,66.08,66.08,66.01,66.03,5600.0,49.9377,49.9377,49.8848,49.8999,5600.0
2012-10-09 14:15:00,66.03,66.08,65.98,66.08,8900.0,49.8999,49.9377,49.8622,49.9377,8900.0
2012-10-09 14:20:00,66.08,66.12,66.08,66.11,6700.0,49.9377,49.968,49.9377,49.9604,6700.0
2012-10-09 14:25:00,66.09,66.15,66.07,66.12,7200.0,49.9453,49.9906,49.9302,49.968,7200.0
2012-10-09 14:30:00,66.11,66.11,66.05,66.06,5000.0,49.9604,49.9604,49.9151,49.9226,5000.0
2012-10-09 14:35:00,66.06,66.09,66.04,66.04,7600.0,49.9226,49.9453,49.9075,49.9075,7600.0
2012-10-09 14:40:00,66.04,66.09,65.99,66.08,11100.0,49.9075,49.9453,49.8697,49.9377,11100.0
2012-10-09 14:45:00,66.08,66.15,66.05,66.11,10100.0,49.9377,49.9906,49.9151,49.9604,10100.0
2012-10-09 14:50:00,66.1,66.1,66.03,66.08,5400.0,49.9528,49.9528,49.8999,49.9377,5400.0
2012-10-09 14:55:00,66.09,66.1,66.06,66.1,4800.0,49.9453,49.9528,49.9226,49.9528,4800.0
2012-10-09 15:00:00,66.11,66.15,66.08,66.11,14600.0,49.9604,49.9906,49.9377,49.9604,14600.0
2012-10-09 15:05:00,66.12,66.14,66.08,66.11,6100.0,49.968,49.9831,49.9377,49.9604,6100.0
2012-10-09 15:10:00,66.11,66.12,66.06,66.08,14100.0,49.9604,49.968,49.9226,49.9377,14100.0
2012-10-09 15:15:00,66.09,66.12,66.03,66.04,18300.0,49.9453,49.968,49.8999,49.9075,18300.0
2012-10-09 15:20:00,66.02,66.07,65.98,66.02,20800.0,49.8924,49.9302,49.8622,49.8924,20800.0
2012-10-09 15:25:00,66.01,66.04,65.99,66.02,12200.0,49.8848,49.9075,49.8697,49.8924,12200.0
2012-10-09 15:30:00,66.03,66.04,65.97,66.0,26900.0,49.8999,49.9075,49.8546,49.8773,26900.0
2012-10-09 15:35:00,66.0,66.06,65.99,66.0,28400.0,49.8773,49.9226,49.8697,49.8773,28400.0
2012-10-09 15:40:00,66.0,66.08,66.0,66.02,23400.0,49.8773,49.9377,49.8773,49.8924,23400.0
2012-10-09 15:45:00,66.01,66.04,65.98,66.0,42300.0,49.8848,49.9075,49.8622,49.8773,42300.0
2012-10-09 15:50:00,66.0,66.02,65.94,66.0,50400.0,49.8773,49.8924,49.8319,49.8773,50400.0
2012-10-09 15:55:00,65.99,66.01,65.94,65.94,118900.0,49.8697,49.8848,49.8319,49.8319,118900.0
2012-10-10 09:30:00,65.92,66.06,65.77,65.89,19900.0,49.8168,49.9226,49.7035,49.7941,19900.0
2012-10-10 09:35:00,65.84,65.92,65.82,65.83,12900.0,49.7564,49.8168,49.7412,49.7488,12900.0
2012-10-10 09:40:00,65.81,65.86,65.72,65.86,13200.0,49.7337,49.7715,49.6657,49.7715,13200.0
2012-10-10 09:45:00,65.9,65.91,65.83,65.84,6500.0,49.8017,49.8093,49.7488,49.7564,6500.0
2012-10-10 09:50:00,65.83,65.86,65.73,65.81,17100.0,49.7488,49.7715,49.6732,49.7337,17100.0
2012-10-10 09:55:00,65.8,65.8,65.67,65.76,18700.0,49.7261,49.7261,49.6279,49.6959,18700.0
2012-10-10 10:00:00,65.76,65.89,65.75,65.8,6100.0,49.6959,49.7941,49.6883,49.7261,6100.0
2012-10-10 10:05:00,65.81,65.81,65.71,65.78,15900.0,49.7337,49.7337,49.6581,49.711,15900.0
2012-10-10 10:10:00,65.77,65.87,65.69,65.71,33900.0,49.7035,49.779,49.643,49.6581,33900.0
2012-10-10 10:15:00,65.72,65.78,65.65,65.68,15800.0,49.6657,49.711,49.6128,49.6354,15800.0
2012-10-10 10:20:00,65.67,65.7,65.65,65.7,17800.0,49.6279,49.6506,49.6128,49.6506,17800.0
2012-10-10 10:25:00,65.69,65.74,65.67,65.72,21700.0,49.643,49.6808,49.6279,49.6657,21700.0
2012-10-10 10:30:00,65.72,65.75,65.68,65.71,21900.0,49.6657,49.6883,49.6354,49.6581,21900.0
2012-10-10 10:35:00,65.7,65.78,65.69,65.75,16100.0,49.6506,49.711,49.643,49.6883,16100.0
2012-10-10 10:40:00,65.77,65.79,65.65,65.65,8900.0,49.7035,49.7186,49.6128,49.6128,8900.0
2012-10-10 10:45:00,65.65,65.71,65.65,65.68,9500.0,49.6128,49.6581,49.6128,49.6354,9500.0
2012-10-10 10:50:00,65.69,65.71,65.65,65.66,8000.0,49.643,49.6581,49.6128,49.6203,8000.0
2012-10-10 10:55:00,65.65,65.68,65.56,65.68,29800.0,49.6128,49.6354,49.5448,49.6354,29800.0
2012-10-10 11:00:00,65.68,65.75,65.67,65.72,11500.0,49.6354,49.6883,49.6279,49.6657,11500.0
2012-10-10 11:05:00,65.73,65.79,65.69,65.79,7000.0,49.6732,49.7186,49.643,49.7186,7000.0
2012-10-10 11:10:00,65.8,65.82,65.78,65.8,10200.0,49.7261,49.7412,49.711,49.7261,10200.0
2012-10-10 11:15:00,65.82,65.91,65.79,65.91,22300.0,49.7412,49.8093,49.7186,49.8093,22300.0
2012-10-10 11:20:00,65.9,65.94,65.8,65.82,19700.0,49.8017,49.8319,49.7261,49.7412,19700.0
2012-10-10 11:25:00,65.82,65.9,65.82,65.89,9400.0,49.7412,49.8017,49.7412,49.7941,9400.0
2012-10-10 11:30:00,65.87,65.87,65.79,65.79,9900.0,49.779,49.779,49.7186,49.7186,9900.0
2012-10-10 11:35:00,65.79,65.81,65.74,65.75,4800.0,49.7186,49.7337,49.6808,49.6883,4800.0
2012-10-10 11:40:00,65.75,65.8,65.72,65.72,5700.0,49.6883,49.7261,49.6657,49.6657,5700.0
2012-10-10 11:45:00,65.73,65.74,65.7,65.72,2500.0,49.6732,49.6808,49.6506,49.6657,2500.0
2012-10-10 11:50:00,65.71,65.71,65.54,65.56,21400.0,49.6581,49.6581,49.5296,49.5448,21400.0
2012-10-10 11:55:00,65.57,65.71,65.56,65.65,18900.0,49.5523,49.6581,49.5448,49.6128,18900.0
2012-10-10 12:00:00,65.65,65.71,65.64,65.7,35800.0,49.6128,49.6581,49.6052,49.6506,35800.0
2012-10-10 12:05:00,65.71,65.72,65.67,65.7,30900.0,49.6581,49.6657,49.6279,49.6506,30900.0
2012-10-10 12:10:00,65.7,65.74,65.64,65.69,6000.0,49.6506,49.6808,49.6052,49.643,6000.0
2012-10-10 12:15:00,65.69,65.71,65.62,65.63,7000.0,49.643,49.6581,49.5901,49.5977,7000.0
2012-10-10 12:20:00,65.62,65.67,65.56,65.65,8600.0,49.5901,49.6279,49.5448,49.6128,8600.0
2012-10-10 12:25:00,65.65,65.65,65.58,65.62,7600.0,49.6128,49.6128,49.5599,49.5901,7600.0
2012-10-10 12:30:00,65.61,65.63,65.56,65.59,7600.0,49.5825,49.5977,49.5448,49.5674,7600.0
2012-10-10 12:35:00,65.55,65.56,65.47,65.55,9000.0,49.5372,49.5448,49.4767,49.5372,9000.0
2012-10-10 12:40:00,65.55,65.55,65.49,65.5,8800.0,49.5372,49.5372,49.4919,49.4994,8800.0
2012-10-10 12:45:00,65.5,65.52,65.42,65.52,8200.0,49.4994,49.5145,49.439,49.5145,8200.0
2012-10-10 12:50:00,65.53,65.56,65.44,65.45,9500.0,49.5221,49.5448,49.4541,49.4616,9500.0
2012-10-10 12:55:00,65.44,65.46,65.34,65.34,11500.0,49.4541,49.4692,49.3785,49.3785,11500.0
2012-10-10 13:00:00,65.35,65.38,65.31,65.33,11100.0,49.3861,49.4087,49.3558,49.3709,11100.0
2012-10-10 13:05:00,65.32,65.33,65.23,65.28,27700.0,49.3634,49.3709,49.2954,49.3332,27700.0
2012-10-10 13:10:00,65.3,65.32,65.22,65.22,7500.0,49.3483,49.3634,49.2878,49.2878,7500.0
2012-10-10 13:15:00,65.23,65.33,65.23,65.27,14900.0,49.2954,49.3709,49.2954,49.3256,14900.0
2012-10-10 13:20:00,65.27,65.27,65.22,65.27,12300.0,49.3256,49.3256,49.2878,49.3256,12300.0
2012-10-10 13:25:00,65.29,65.3,65.26,65.27,9100.0,49.3407,49.3483,49.318,49.3256,9100.0
2012-10-10 13:30:00,65.26,65.33,65.23,65.3,13700.0,49.318,49.3709,49.2954,49.3483,13700.0
2012-10-10 13:35:00,65.31,65.32,65.23,65.24,14200.0,49.3558,49.3634,49.2954,49.3029,14200.0
2012-10-10 13:40:00,65.26,65.27,65.21,65.23,11200.0,49.318,49.3256,49.2803,49.2954,11200.0
2012-10-10 13:45:00,65.23,65.26,65.17,65.26,5800.0,49.2954,49.318,49.25,49.318,5800.0
2012-10-10 13:50:00,65.26,65.28,65.18,65.22,5800.0,49.318,49.3332,49.2576,49.2878,5800.0
2012-10-10 13:55:00,65.25,65.29,65.21,65.27,6600.0,49.3105,49.3407,49.2803,49.3256,6600.0
2012-10-10 14:00:00,65.29,65.36,65.24,65.34,20400.0,49.3407,49.3936,49.3029,49.3785,20400.0
2012-10-10 14:05:00,65.35,65.51,65.35,65.51,15600.0,49.3861,49.507,49.3861,49.507,15600.0
2012-10-10 14:10:00,65.51,65.51,65.44,65.45,13800.0,49.507,49.507,49.4541,49.4616,13800.0
2012-10-10 14:15:00,65.45,65.51,65.44,65.5,5300.0,49.4616,49.507,49.4541,49.4994,5300.0
2012-10-10 14:20:00,65.49,65.5,65.45,65.46,9300.0,49.4919,49.4994,49.4616,49.4692,9300.0
2012-10-10 14:25:00,65.48,65.53,65.47,65.49,8800.0,49.4843,49.5221,49.4767,49.4919,8800.0
2012-10-10 14:30:00,65.49,65.52,65.45,65.47,6700.0,49.4919,49.5145,49.4616,49.4767,6700.0
2012-10-10 14:35:00,65.47,65.48,65.37,65.42,11100.0,49.4767,49.4843,49.4012,49.439,11100.0
2012-10-10 14:40:00,65.42,65.45,65.39,65.43,7600.0,49.439,49.4616,49.4163,49.4465,7600.0
2012-10-10 14:45:00,65.44,65.46,65.35,65.39,10300.0,49.4541,49.4692,49.3861,49.4163,10300.0
2012-10-10 14:50:00,65.38,65.42,65.34,65.35,7600.0,49.4087,49.439,49.3785,49.3861,7600.0
2012-10-10 14:55:00,65.36,65.41,65.36,65.37,7300.0,49.3936,49.4314,49.3936,49.4012,7300.0
2012-10-10 15:00:00,65.38,65.41,65.31,65.33,12700.0,49.4087,49.4314,49.3558,49.3709,12700.0
2012-10-10 15:05:00,65.33,65.34,65.27,65.34,11200.0,49.3709,49.3785,49.3256,49.3785,11200.0
2012-10-10 15:10:00,65.33,65.36,65.28,65.34,21800.0,49.3709,49.3936,49.3332,49.3785,21800.0
2012-10-10 15:15:00,65.34,65.34,65.21,65.25,14300.0,49.3785,49.3785,49.2803,49.3105,14300.0
2012-10-10 15:20:00,65.23,65.25,65.18,65.24,14000.0,49.2954,49.3105,49.2576,49.3029,14000.0
2012-10-10 15:25:00,65.23,65.24,65.17,65.19,21800.0,49.2954,49.3029,49.25,49.2651,21800.0
2012-10-10 15:30:00,65.18,65.2,65.15,65.18,23500.0,49.2576,49.2727,49.2349,49.2576,23500.0
2012-10-10 15:35:00,65.17,65.18,65.09,65.1,41400.0,49.25,49.2576,49.1896,49.1971,41400.0
2012-10-10 15:40:00,65.1,65.13,65.06,65.12,32400.0,49.1971,49.2198,49.1669,49.2122,32400.0
2012-10-10 15:45:00,65.13,65.17,65.1,65.15,46000.0,49.2198,49.25,49.1971,49.2349,46000.0
2012-10-10 15:50:00,65.15,65.17,65.08,65.15,40000.0,49.2349,49.25,49.182,49.2349,40000.0
2012-10-10 15:55:00,65.15,65.18,65.09,65.17,57400.0,49.2349,49.2576,49.1896,49.25,57400.0
2012-10-11 09:30:00,65.57,65.71,65.55,65.63,22200.0,49.5523,49.6581,49.5372,49.5977,22200.0
2012-10-11 09:35:00,65.61,65.68,65.59,65.63,2000.0,49.5825,49.6354,49.5674,49.5977,2000.0
2012-10-11 09:40:00,65.63,65.68,65.6,65.64,5800.0,49.5977,49.6354,49.575,49.6052,5800.0
2012-10-11 09:45:00,65.66,65.66,65.55,65.57,6200.0,49.6203,49.6203,49.5372,49.5523,6200.0
2012-10-11 09:50:00,65.59,65.71,65.59,65.69,8700.0,49.5674,49.6581,49.5674,49.643,8700.0
2012-10-11 09:55:00,65.68,65.85,65.68,65.8,6400.0,49.6354,49.7639,49.6354,49.7261,6400.0
2012-10-11 10:00:00,65.78,65.82,65.74,65.78,9300.0,49.711,49.7412,49.6808,49.711,9300.0
2012-10-11 10:05:00,65.76,65.78,65.68,65.7,6400.0,49.6959,49.711,49.6354,49.6506,6400.0
2012-10-11 10:10:00,65.72,65.89,65.71,65.86,10900.0,49.6657,49.7941,49.6581,49.7715,10900.0
2012-10-11 10:15:00,65.88,65.94,65.88,65.9,9800.0,49.7866,49.8319,49.7866,49.8017,9800.0
2012-10-11 10:20:00,65.89,65.92,65.85,65.85,4500.0,49.7941,49.8168,49.7639,49.7639,4500.0
2012-10-11 10:25:00,65.85,65.89,65.84,65.84,6800.0,49.7639,49.7941,49.7564,49.7564,6800.0
2012-10-11 10:30:00,65.85,65.85,65.77,65.81,10100.0,49.7639,49.7639,49.7035,49.7337,10100.0
2012-10-11 10:35:00,65.82,65.83,65.74,65.75,5400.0,49.7412,49.7488,49.6808,49.6883,5400.0
2012-10-11 10:40:00,65.75,65.94,65.75,65.94,9200.0,49.6883,49.8319,49.6883,49.8319,9200.0
2012-10-11 10:45:00,65.95,65.98,65.91,65.96,11200.0,49.8395,49.8622,49.8093,49.847,11200.0
2012-10-11 10:50:00,65.97,66.02,65.95,66.01,8400.0,49.8546,49.8924,49.8395,49.8848,8400.0
2012-10-11 10:55:00,66.0,66.01,65.96,66.01,11600.0,49.8773,49.8848,49.847,49.8848,11600.0
2012-10-11 11:00:00,66.02,66.04,66.0,66.01,11900.0,49.8924,49.9075,49.8773,49.8848,11900.0
2012-10-11 11:05:00,66.0,66.0,65.92,65.95,11600.0,49.8773,49.8773,49.8168,49.8395,11600.0
2012-10-11 11:10:00,65.95,65.97,65.89,65.89,52900.0,49.8395,49.8546,49.7941,49.7941,52900.0
2012-10-11 11:15:00,65.89,65.9,65.76,65.8,12800.0,49.7941,49.8017,49.6959,49.7261,12800.0
2012-10-11 11:20:00,65.8,65.89,65.79,65.81,7200.0,49.7261,49.7941,49.7186,49.7337,7200.0
2012-10-11 11:25:00,65.82,65.93,65.81,65.91,9800.0,49.7412,49.8244,49.7337,49.8093,9800.0
2012-10-11 11:30:00,65.91,65.91,65.83,65.83,2900.0,49.8093,49.8093,49.7488,49.7488,2900.0
2012-10-11 11:35:00,65.84,66.0,65.84,65.91,25000.0,49.7564,49.8773,49.7564,49.8093,25000.0
2012-10-11 11:40:00,65.88,65.89,65.78,65.84,7800.0,49.7866,49.7941,49.711,49.7564,7800.0
2012-10-11 11:45:00,65.84,65.86,65.81,65.85,3700.0,49.7564,49.7715,49.7337,49.7639,3700.0
2012-10-11 11:50:00,65.86,65.89,65.81,65.86,24500.0,49.7715,49.7941,49.7337,49.7715,24500.0
2012-10-11 11:55:00,65.86,65.92,65.85,65.9,8000.0,49.7715,49.8168,49.7639,49.8017,8000.0
2012-10-11 12:00:00,65.9,65.9,65.84,65.86,4300.0,49.8017,49.8017,49.7564,49.7715,4300.0
2012-10-11 12:05:00,65.87,65.88,65.84,65.84,5500.0,49.779,49.7866,49.7564,49.7564,5500.0
2012-10-11 12:10:00,65.84,65.91,65.84,65.88,6700.0,49.7564,49.8093,49.7564,49.7866,6700.0
2012-10-11 12:15:00,65.89,65.9,65.83,65.85,4900.0,49.7941,49.8017,49.7488,49.7639,4900.0
2012-10-11 12:20:00,65.86,65.86,65.81,65.83,2900.0,49.7715,49.7715,49.7337,49.7488,2900.0
2012-10-11 12:25:00,65.82,65.84,65.8,65.84,11000.0,49.7412,49.7564,49.7261,49.7564,11000.0
2012-10-11 12:30:00,65.85,65.87,65.8,65.84,9100.0,49.7639,49.779,49.7261,49.7564,9100.0
2012-10-11 12:35:00,65.82,65.85,65.81,65.83,7700.0,49.7412,49.7639,49.7337,49.7488,7700.0
2012-10-11 12:40:00,65.85,65.86,65.81,65.82,13000.0,49.7639,49.7715,49.7337,49.7412,13000.0
2012-10-11 12:45:00,65.81,65.91,65.81,65.89,6100.0,49.7337,49.8093,49.7337,49.7941,6100.0
2012-10-11 12:50:00,65.89,65.93,65.87,65.93,2800.0,49.7941,49.8244,49.779,49.8244,2800.0
2012-10-11 12:55:00,65.93,65.94,65.83,65.83,4800.0,49.8244,49.8319,49.7488,49.7488,4800.0
2012-10-11 13:00:00,65.81,65.92,65.79,65.91,14800.0,49.7337,49.8168,49.7186,49.8093,14800.0
2012-10-11 13:05:00,65.91,65.92,65.87,65.92,4000.0,49.8093,49.8168,49.779,49.8168,4000.0
2012-10-11 13:10:00,65.91,65.93,65.89,65.89,5400.0,49.8093,49.8244,49.7941,49.7941,5400.0
2012-10-11 13:15:00,65.88,65.92,65.86,65.92,4000.0,49.7866,49.8168,49.7715,49.8168,4000.0
2012-10-11 13:20:00,65.91,65.91,65.82,65.84,1400.0,49.8093,49.8093,49.7412,49.7564,1400.0
2012-10-11 13:25:00,65.85,65.89,65.85,65.87,8700.0,49.7639,49.7941,49.7639,49.779,8700.0
2012-10-11 13:30:00,65.87,65.87,65.8,65.81,6400.0,49.779,49.779,49.7261,49.7337,6400.0
2012-10-11 13:35:00,65.82,65.85,65.81,65.84,4200.0,49.7412,49.7639,49.7337,49.7564,4200.0
2012-10-11 13:40:00,65.82,65.82,65.68,65.73,16500.0,49.7412,49.7412,49.6354,49.6732,16500.0
2012-10-11 13:45:00,65.73,65.78,65.67,65.74,10700.0,49.6732,49.711,49.6279,49.6808,10700.0
2012-10-11 13:50:00,65.73,65.74,65.66,65.68,6800.0,49.6732,49.6808,49.6203,49.6354,6800.0
2012-10-11 13:55:00,65.67,65.73,65.66,65.7,12600.0,49.6279,49.6732,49.6203,49.6506,12600.0
2012-10-11 14:00:00,65.68,65.73,65.67,65.7,7300.0,49.6354,49.6732,49.6279,49.6506,7300.0
2012-10-11 14:05:00,65.7,65.71,65.67,65.67,5700.0,49.6506,49.6581,49.6279,49.6279,5700.0
2012-10-11 14:10:00,65.68,65.79,65.68,65.75,17700.0,49.6354,49.7186,49.6354,49.6883,17700.0
2012-10-11 14:15:00,65.77,65.81,65.77,65.8,17500.0,49.7035,49.7337,49.7035,49.7261,17500.0
2012-10-11 14:20:00,65.8,65.83,65.76,65.83,23700.0,49.7261,49.7488,49.6959,49.7488,23700.0
2012-10-11 14:25:00,65.84,65.86,65.78,65.79,6100.0,49.7564,49.7715,49.711,49.7186,6100.0
2012-10-11 14:30:00,65.78,65.79,65.7,65.73,13200.0,49.711,49.7186,49.6506,49.6732,13200.0
2012-10-11 14:35:00,65.73,65.74,65.66,65.67,5700.0,49.6732,49.6808,49.6203,49.6279,5700.0
2012-10-11 14:40:00,65.67,65.67,65.56,65.61,4900.0,49.6279,49.6279,49.5448,49.5825,4900.0
2012-10-11 14:45:00,65.59,65.59,65.53,65.57,5500.0,49.5674,49.5674,49.5221,49.5523,5500.0
2012-10-11 14:50:00,65.59,65.63,65.55,65.61,8000.0,49.5674,49.5977,49.5372,49.5825,8000.0
2012-10-11 14:55:00,65.6,65.62,65.55,65.59,6600.0,49.575,49.5901,49.5372,49.5674,6600.0
2012-10-11 15:00:00,65.6,65.65,65.6,65.62,6200.0,49.575,49.6128,49.575,49.5901,6200.0
2012-10-11 15:05:00,65.62,65.63,65.56,65.58,4100.0,49.5901,49.5977,49.5448,49.5599,4100.0
2012-10-11 15:10:00,65.59,65.7,65.59,65.69,10300.0,49.5674,49.6506,49.5674,49.643,10300.0
2012-10-11 15:15:00,65.69,65.72,65.65,65.68,7900.0,49.643,49.6657,49.6128,49.6354,7900.0
2012-10-11 15:20:00,65.68,65.73,65.66,65.71,16900.0,49.6354,49.6732,49.6203,49.6581,16900.0
2012-10-11 15:25:00,65.72,65.78,65.68,65.77,11500.0,49.6657,49.711,49.6354,49.7035,11500.0
2012-10-11 15:30:00,65.76,65.77,65.67,65.67,20200.0,49.6959,49.7035,49.6279,49.6279,20200.0
2012-10-11 15:35:00,65.66,65.7,65.63,65.65,21400.0,49.6203,49.6506,49.5977,49.6128,21400.0
2012-10-11 15:40:00,65.65,65.67,65.61,65.61,11300.0,49.6128,49.6279,49.5825,49.5825,11300.0
2012-10-11 15:45:00,65.62,65.65,65.59,65.61,14500.0,49.5901,49.6128,49.5674,49.5825,14500.0
2012-10-11 15:50:00,65.62,65.66,65.61,65.64,25500.0,49.5901,49.6203,49.5825,49.6052,25500.0
2012-10-11 15:55:00,65.64,65.65,65.57,65.6,36600.0,49.6052,49.6128,49.5523,49.575,36600.0
2012-10-12 09:30:00,65.88,65.96,65.78,65.93,24800.0,49.7866,49.847,49.711,49.8244,24800.0
2012-10-12 09:35:00,65.93,66.1,65.91,66.1,14400.0,49.8244,49.9528,49.8093,49.9528,14400.0
2012-10-12 09:40:00,66.14,66.19,66.09,66.14,9300.0,49.9831,50.0209,49.9453,49.9831,9300.0
2012-10-12 09:45:00,66.13,66.24,66.12,66.24,19300.0,49.9755,50.0586,49.968,50.0586,19300.0
2012-10-12 09:50:00,66.24,66.38,66.21,66.37,16300.0,50.0586,50.1644,50.036,50.1569,16300.0
2012-10-12 09:55:00,66.34,66.5,66.31,66.5,8600.0,50.1342,50.2551,50.1115,50.2551,8600.0
2012-10-12 10:00:00,66.51,66.64,66.48,66.53,21400.0,50.2627,50.3609,50.24,50.2778,21400.0
2012-10-12 10:05:00,66.55,66.55,66.41,66.47,10600.0,50.2929,50.2929,50.1871,50.2325,10600.0
2012-10-12 10:10:00,66.47,66.47,66.39,66.42,11600.0,50.2325,50.2325,50.172,50.1947,11600.0
2012-10-12 10:15:00,66.43,66.47,66.33,66.33,11400.0,50.2022,50.2325,50.1267,50.1267,11400.0
2012-10-12 10:20:00,66.34,66.4,66.31,66.35,11400.0,50.1342,50.1796,50.1115,50.1418,11400.0
2012-10-12 10:25:00,66.36,66.37,66.24,66.28,7900.0,50.1493,50.1569,50.0586,50.0889,7900.0
2012-10-12 10:30:00,66.27,66.3,66.26,66.29,5600.0,50.0813,50.104,50.0738,50.0964,5600.0
2012-10-12 10:35:00,66.28,66.34,66.27,66.33,9600.0,50.0889,50.1342,50.0813,50.1267,9600.0
2012-10-12 10:40:00,66.32,66.39,66.32,66.35,8500.0,50.1191,50.172,50.1191,50.1418,8500.0
2012-10-12 10:45:00,66.33,66.36,66.28,66.28,9600.0,50.1267,50.1493,50.0889,50.0889,9600.0
2012-10-12 10:50:00,66.27,66.39,66.27,66.37,10400.0,50.0813,50.172,50.0813,50.1569,10400.0
2012-10-12 10:55:00,66.36,66.45,66.31,66.35,11000.0,50.1493,50.2173,50.1115,50.1418,11000.0
2012-10-12 11:00:00,66.35,66.35,66.3,66.3,7700.0,50.1418,50.1418,50.104,50.104,7700.0
2012-10-12 11:05:00,66.31,66.39,66.3,66.34,10000.0,50.1115,50.172,50.104,50.1342,10000.0
2012-10-12 11:10:00,66.33,66.33,66.2,66.21,10200.0,50.1267,50.1267,50.0284,50.036,10200.0
2012-10-12 11:15:00,66.2,66.2,66.15,66.16,8500.0,50.0284,50.0284,49.9906,49.9982,8500.0
2012-10-12 11:20:00,66.16,66.22,66.14,66.18,8200.0,49.9982,50.0435,49.9831,50.0133,8200.0
2012-10-12 11:25:00,66.18,66.18,66.13,66.13,5300.0,50.0133,50.0133,49.9755,49.9755,5300.0
2012-10-12 11:30:00,66.11,66.11,65.96,66.01,17100.0,49.9604,49.9604,49.847,49.8848,17100.0
2012-10-12 11:35:00,66.02,66.03,65.97,66.02,18300.0,49.8924,49.8999,49.8546,49.8924,18300.0
2012-10-12 11:40:00,66.03,66.04,65.91,65.91,10700.0,49.8999,49.9075,49.8093,49.8093,10700.0
2012-10-12 11:45:00,65.92,65.98,65.92,65.97,8100.0,49.8168,49.8622,49.8168,49.8546,8100.0
2012-10-12 11:50:00,65.96,66.09,65.95,66.09,32100.0,49.847,49.9453,49.8395,49.9453,32100.0
2012-10-12 11:55:00,66.08,66.16,66.08,66.16,15900.0,49.9377,49.9982,49.9377,49.9982,15900.0
2012-10-12 12:00:00,66.15,66.15,66.1,66.11,8000.0,49.9906,49.9906,49.9528,49.9604,8000.0
2012-10-12 12:05:00,66.11,66.15,66.11,66.13,7100.0,49.9604,49.9906,49.9604,49.9755,7100.0
2012-10-12 12:10:00,66.13,66.15,66.12,66.12,6300.0,49.9755,49.9906,49.968,49.968,6300.0
2012-10-12 12:15:00,66.12,66.13,66.1,66.12,5200.0,49.968,49.9755,49.9528,49.968,5200.0
2012-10-12 12:20:00,66.12,66.14,66.11,66.12,6200.0,49.968,49.9831,49.9604,49.968,6200.0
2012-10-12 12:25:00,66.12,66.13,66.1,66.11,7600.0,49.968,49.9755,49.9528,49.9604,7600.0
2012-10-12 12:30:00,66.12,66.13,66.08,66.12,22300.0,49.968,49.9755,49.9377,49.968,22300.0
2012-10-12 12:35:00,66.11,66.11,66.09,66.11,4500.0,49.9604,49.9604,49.9453,49.9604,4500.0
2012-10-12 12:40:00,66.1,66.1,66.05,66.05,6200.0,49.9528,49.9528,49.9151,49.9151,6200.0
2012-10-12 12:45:00,66.05,66.05,65.99,66.0,2800.0,49.9151,49.9151,49.8697,49.8773,2800.0
2012-10-12 12:50:00,66.01,66.04,66.0,66.0,5600.0,49.8848,49.9075,49.8773,49.8773,5600.0
2012-10-12 12:55:00,66.0,66.05,66.0,66.05,4600.0,49.8773,49.9151,49.8773,49.9151,4600.0
2012-10-12 13:00:00,66.04,66.05,66.03,66.03,3600.0,49.9075,49.9151,49.8999,49.8999,3600.0
2012-10-12 13:05:00,66.03,66.06,66.03,66.05,6600.0,49.8999,49.9226,49.8999,49.9151,6600.0
2012-10-12 13:10:00,66.05,66.06,66.01,66.05,5000.0,49.9151,49.9226,49.8848,49.9151,5000.0
2012-10-12 13:15:00,66.04,66.07,66.03,66.04,4300.0,49.9075,49.9302,49.8999,49.9075,4300.0
2012-10-12 13:20:00,66.04,66.04,66.01,66.01,3100.0,49.9075,49.9075,49.8848,49.8848,3100.0
2012-10-12 13:25:00,66.02,66.02,66.0,66.02,2900.0,49.8924,49.8924,49.8773,49.8924,2900.0
2012-10-12 13:30:00,66.01,66.02,66.0,66.0,5400.0,49.8848,49.8924,49.8773,49.8773,5400.0
2012-10-12 13:35:00,66.0,66.0,65.93,65.97,6100.0,49.8773,49.8773,49.8244,49.8546,6100.0
2012-10-12 13:40:00,65.96,65.98,65.93,65.93,4300.0,49.847,49.8622,49.8244,49.8244,4300.0
2012-10-12 13:45:00,65.94,65.96,65.9,65.96,4700.0,49.8319,49.847,49.8017,49.847,4700.0
2012-10-12 13:50:00,65.96,65.98,65.95,65.98,3800.0,49.847,49.8622,49.8395,49.8622,3800.0
2012-10-12 13:55:00,65.99,66.11,65.99,66.09,7400.0,49.8697,49.9604,49.8697,49.9453,7400.0
2012-10-12 14:00:00,66.1,66.1,66.03,66.04,8100.0,49.9528,49.9528,49.8999,49.9075,8100.0
2012-10-12 14:05:00,66.04,66.05,66.01,66.05,7700.0,49.9075,49.9151,49.8848,49.9151,7700.0
2012-10-12 14:10:00,66.05,66.06,66.02,66.05,10500.0,49.9151,49.9226,49.8924,49.9151,10500.0
2012-10-12 14:15:00,66.04,66.06,66.03,66.06,6200.0,49.9075,49.9226,49.8999,49.9226,6200.0
2012-10-12 14:20:00,66.07,66.17,66.07,66.1,6100.0,49.9302,50.0057,49.9302,49.9528,6100.0
2012-10-12 14:25:00,66.09,66.12,66.08,66.11,4000.0,49.9453,49.968,49.9377,49.9604,4000.0
2012-10-12 14:30:00,66.11,66.12,66.08,66.1,7900.0,49.9604,49.968,49.9377,49.9528,7900.0
2012-10-12 14:35:00,66.09,66.09,66.03,66.07,8800.0,49.9453,49.9453,49.8999,49.9302,8800.0
2012-10-12 14:40:00,66.05,66.05,65.98,66.01,13900.0,49.9151,49.9151,49.8622,49.8848,13900.0
2012-10-12 14:45:00,66.02,66.03,66.02,66.02,7400.0,49.8924,49.8999,49.8924,49.8924,7400.0
2012-10-12 14:50:00,66.02,66.13,66.01,66.06,15000.0,49.8924,49.9755,49.8848,49.9226,15000.0
2012-10-12 14:55:00,66.06,66.09,66.05,66.09,11400.0,49.9226,49.9453,49.9151,49.9453,11400.0
2012-10-12 15:00:00,66.09,66.1,66.05,66.05,10400.0,49.9453,49.9528,49.9151,49.9151,10400.0
2012-10-12 15:05:00,66.05,66.11,66.03,66.09,8500.0,49.9151,49.9604,49.8999,49.9453,8500.0
2012-10-12 15:10:00,66.09,66.11,66.09,66.09,7200.0,49.9453,49.9604,49.9453,49.9453,7200.0
2012-10-12 15:15:00,66.11,66.16,66.11,66.15,5300.0,49.9604,49.9982,49.9604,49.9906,5300.0
2012-10-12 15:20:00,66.16,66.18,66.13,66.13,12900.0,49.9982,50.0133,49.9755,49.9755,12900.0
2012-10-12 15:25:00,66.12,66.18,66.12,66.17,7500.0,49.968,50.0133,49.968,50.0057,7500.0
2012-10-12 15:30:00,66.16,66.18,66.09,66.12,17000.0,49.9982,50.0133,49.9453,49.968,17000.0
2012-10-12 15:35:00,66.11,66.11,66.05,66.06,11700.0,49.9604,49.9604,49.9151,49.9226,11700.0
2012-10-12 15:40:00,66.06,66.08,66.04,66.07,11700.0,49.9226,49.9377,49.9075,49.9302,11700.0
2012-10-12 15:45:00,66.07,66.11,66.01,66.02,23700.0,49.9302,49.9604,49.8848,49.8924,23700.0
2012-10-12 15:50:00,66.02,66.09,66.02,66.09,17000.0,49.8924,49.9453,49.8924,49.9453,17000.0
2012-10-12 15:55:00,66.08,66.13,66.08,66.09,38400.0,49.9377,49.9755,49.9377,49.9453,38400.0
2012-10-15 09:30:00,66.25,66.34,66.16,66.34,20800.0,50.0662,50.1342,49.9982,50.1342,20800.0
2012-10-15 09:35:00,66.34,66.36,66.21,66.24,6500.0,50.1342,50.1493,50.036,50.0586,6500.0
2012-10-15 09:40:00,66.25,66.26,66.18,66.24,5300.0,50.0662,50.0738,50.0133,50.0586,5300.0
2012-10-15 09:45:00,66.24,66.29,66.05,66.13,11200.0,50.0586,50.0964,49.9151,49.9755,11200.0
2012-10-15 09:50:00,66.18,66.18,66.06,66.1,4500.0,50.0133,50.0133,49.9226,49.9528,4500.0
2012-10-15 09:55:00,66.08,66.12,66.04,66.07,4400.0,49.9377,49.968,49.9075,49.9302,4400.0
2012-10-15 10:00:00,66.07,66.14,66.0,66.12,11000.0,49.9302,49.9831,49.8773,49.968,11000.0
2012-10-15 10:05:00,66.11,66.13,66.0,66.04,6300.0,49.9604,49.9755,49.8773,49.9075,6300.0
2012-10-15 10:10:00,66.06,66.09,65.91,65.96,8700.0,49.9226,49.9453,49.8093,49.847,8700.0
2012-10-15 10:15:00,65.97,66.0,65.91,65.94,6200.0,49.8546,49.8773,49.8093,49.8319,6200.0
2012-10-15 10:20:00,65.93,66.08,65.9,66.08,14700.0,49.8244,49.9377,49.8017,49.9377,14700.0
2012-10-15 10:25:00,66.09,66.12,66.04,66.08,26500.0,49.9453,49.968,49.9075,49.9377,26500.0
2012-10-15 10:30:00,66.05,66.15,65.97,66.14,12400.0,49.9151,49.9906,49.8546,49.9831,12400.0
2012-10-15 10:35:00,66.14,66.14,66.08,66.11,5200.0,49.9831,49.9831,49.9377,49.9604,5200.0
2012-10-15 10:40:00,66.12,66.18,66.09,66.15,3900.0,49.968,50.0133,49.9453,49.9906,3900.0
2012-10-15 10:45:00,66.15,66.17,66.11,66.12,2900.0,49.9906,50.0057,49.9604,49.968,2900.0
2012-10-15 10:50:00,66.1,66.11,66.0,66.0,3400.0,49.9528,49.9604,49.8773,49.8773,3400.0
2012-10-15 10:55:00,65.99,65.99,65.93,65.97,7700.0,49.8697,49.8697,49.8244,49.8546,7700.0
2012-10-15 11:00:00,65.99,66.03,65.97,65.97,5500.0,49.8697,49.8999,49.8546,49.8546,5500.0
2012-10-15 11:05:00,65.97,66.05,65.97,66.02,4200.0,49.8546,49.9151,49.8546,49.8924,4200.0
2012-10-15 11:10:00,66.04,66.06,66.02,66.04,2200.0,49.9075,49.9226,49.8924,49.9075,2200.0
2012-10-15 11:15:00,66.02,66.02,65.95,66.01,5800.0,49.8924,49.8924,49.8395,49.8848,5800.0
2012-10-15 11:20:00,66.0,66.05,65.99,66.01,10600.0,49.8773,49.9151,49.8697,49.8848,10600.0
2012-10-15 11:25:00,66.01,66.02,65.96,65.96,7800.0,49.8848,49.8924,49.847,49.847,7800.0
2012-10-15 11:30:00,65.97,65.97,65.93,65.96,9200.0,49.8546,49.8546,49.8244,49.847,9200.0
2012-10-15 11:35:00,65.98,66.01,65.96,65.99,8500.0,49.8622,49.8848,49.847,49.8697,8500.0
2012-10-15 11:40:00,66.01,66.05,66.0,66.02,11700.0,49.8848,49.9151,49.8773,49.8924,11700.0
2012-10-15 11:45:00,66.03,66.04,65.98,65.99,22000.0,49.8999,49.9075,49.8622,49.8697,22000.0
2012-10-15 11:50:00,66.0,66.01,65.96,65.96,6200.0,49.8773,49.8848,49.847,49.847,6200.0
2012-10-15 11:55:00,65.96,66.0,65.96,65.97,6200.0,49.847,49.8773,49.847,49.8546,6200.0
2012-10-15 12:00:00,65.99,66.01,65.98,66.0,4100.0,49.8697,49.8848,49.8622,49.8773,4100.0
2012-10-15 12:05:00,66.02,66.02,65.98,66.0,22800.0,49.8924,49.8924,49.8622,49.8773,22800.0
2012-10-15 12:10:00,66.0,66.01,65.93,65.96,5900.0,49.8773,49.8848,49.8244,49.847,5900.0
2012-10-15 12:15:00,65.96,65.99,65.96,65.99,3700.0,49.847,49.8697,49.847,49.8697,3700.0
2012-10-15 12:20:00,66.0,66.03,65.98,66.03,4700.0,49.8773,49.8999,49.8622,49.8999,4700.0
2012-10-15 12:25:00,66.02,66.1,66.01,66.1,7800.0,49.8924,49.9528,49.8848,49.9528,7800.0
2012-10-15 12:30:00,66.09,66.09,66.05,66.06,3000.0,49.9453,49.9453,49.9151,49.9226,3000.0
2012-10-15 12:35:00,66.08,66.11,66.04,66.09,8300.0,49.9377,49.9604,49.9075,49.9453,8300.0
2012-10-15 12:40:00,66.12,66.13,66.1,66.12,3800.0,49.968,49.9755,49.9528,49.968,3800.0
2012-10-15 12:45:00,66.12,66.14,66.1,66.1,4300.0,49.968,49.9831,49.9528,49.9528,4300.0
2012-10-15 12:50:00,66.12,66.12,66.06,66.07,2100.0,49.968,49.968,49.9226,49.9302,2100.0
2012-10-15 12:55:00,66.09,66.1,66.06,66.08,3800.0,49.9453,49.9528,49.9226,49.9377,3800.0
2012-10-15 13:00:00,66.06,66.1,66.05,66.1,3400.0,49.9226,49.9528,49.9151,49.9528,3400.0
2012-10-15 13:05:00,66.11,66.16,66.11,66.14,5000.0,49.9604,49.9982,49.9604,49.9831,5000.0
2012-10-15 13:10:00,66.15,66.15,66.08,66.09,6000.0,49.9906,49.9906,49.9377,49.9453,6000.0
2012-10-15 13:15:00,66.09,66.11,66.06,66.07,1000.0,49.9453,49.9604,49.9226,49.9302,1000.0
2012-10-15 13:20:00,66.06,66.1,66.06,66.07,4600.0,49.9226,49.9528,49.9226,49.9302,4600.0
2012-10-15 13:25:00,66.07,66.07,66.03,66.06,4900.0,49.9302,49.9302,49.8999,49.9226,4900.0
2012-10-15 13:30:00,66.07,66.09,66.07,66.08,8200.0,49.9302,49.9453,49.9302,49.9377,8200.0
2012-10-15 13:35:00,66.09,66.09,66.03,66.07,5200.0,49.9453,49.9453,49.8999,49.9302,5200.0
2012-10-15 13:40:00,66.08,66.12,66.07,66.12,5300.0,49.9377,49.968,49.9302,49.968,5300.0
2012-10-15 13:45:00,66.14,66.17,66.14,66.17,2400.0,49.9831,50.0057,49.9831,50.0057,2400.0
2012-10-15 13:50:00,66.17,66.17,66.14,66.14,4100.0,50.0057,50.0057,49.9831,49.9831,4100.0
2012-10-15 13:55:00,66.13,66.17,66.13,66.15,7800.0,49.9755,50.0057,49.9755,49.9906,7800.0
2012-10-15 14:00:00,66.16,66.17,66.14,66.17,2900.0,49.9982,50.0057,49.9831,50.0057,2900.0
2012-10-15 14:05:00,66.18,66.2,66.15,66.18,5400.0,50.0133,50.0284,49.9906,50.0133,5400.0
2012-10-15 14:10:00,66.18,66.19,66.16,66.16,3200.0,50.0133,50.0209,49.9982,49.9982,3200.0
2012-10-15 14:15:00,66.14,66.17,66.13,66.15,6200.0,49.9831,50.0057,49.9755,49.9906,6200.0
2012-10-15 14:20:00,66.14,66.2,66.13,66.18,4700.0,49.9831,50.0284,49.9755,50.0133,4700.0
2012-10-15 14:25:00,66.18,66.2,66.11,66.11,7100.0,50.0133,50.0284,49.9604,49.9604,7100.0
2012-10-15 14:30:00,66.11,66.11,66.02,66.04,7800.0,49.9604,49.9604,49.8924,49.9075,7800.0
2012-10-15 14:35:00,66.04,66.07,66.01,66.04,6000.0,49.9075,49.9302,49.8848,49.9075,6000.0
2012-10-15 14:40:00,66.06,66.06,65.94,65.96,6000.0,49.9226,49.9226,49.8319,49.847,6000.0
2012-10-15 14:45:00,65.96,65.99,65.94,65.94,5100.0,49.847,49.8697,49.8319,49.8319,5100.0
2012-10-15 14:50:00,65.95,66.05,65.94,66.03,6800.0,49.8395,49.9151,49.8319,49.8999,6800.0
2012-10-15 14:55:00,66.02,66.02,65.99,66.0,7400.0,49.8924,49.8924,49.8697,49.8773,7400.0
2012-10-15 15:00:00,66.0,66.08,66.0,66.03,8700.0,49.8773,49.9377,49.8773,49.8999,8700.0
2012-10-15 15:05:00,66.04,66.08,66.03,66.06,8800.0,49.9075,49.9377,49.8999,49.9226,8800.0
2012-10-15 15:10:00,66.06,66.15,66.05,66.08,13400.0,49.9226,49.9906,49.9151,49.9377,13400.0
2012-10-15 15:15:00,66.08,66.16,66.08,66.16,8100.0,49.9377,49.9982,49.9377,49.9982,8100.0
2012-10-15 15:20:00,66.16,66.18,66.14,66.17,24600.0,49.9982,50.0133,49.9831,50.0057,24600.0
2012-10-15 15:25:00,66.16,66.16,66.07,66.11,10500.0,49.9982,49.9982,49.9302,49.9604,10500.0
2012-10-15 15:30:00,66.11,66.15,66.08,66.09,9900.0,49.9604,49.9906,49.9377,49.9453,9900.0
2012-10-15 15:35:00,66.09,66.14,66.07,66.13,11500.0,49.9453,49.9831,49.9302,49.9755,11500.0
2012-10-15 15:40:00,66.12,66.15,66.11,66.14,18000.0,49.968,49.9906,49.9604,49.9831,18000.0
2012-10-15 15:45:00,66.15,66.2,66.1,66.13,28400.0,49.9906,50.0284,49.9528,49.9755,28400.0
2012-10-15 15:50:00,66.12,66.17,66.12,66.17,25300.0,49.968,50.0057,49.968,50.0057,25300.0
2012-10-15 15:55:00,66.18,66.24,66.14,66.16,92700.0,50.0133,50.0586,49.9831,49.9982,92700.0
2012-10-16 09:30:00,66.54,66.61,66.34,66.49,22200.0,50.2854,50.3383,50.1342,50.2476,22200.0
2012-10-16 09:35:00,66.44,66.69,66.44,66.65,13500.0,50.2098,50.3987,50.2098,50.3685,13500.0
2012-10-16 09:40:00,66.7,66.92,66.7,66.89,14100.0,50.4063,50.5725,50.4063,50.5499,14100.0
2012-10-16 09:45:00,66.9,66.97,66.87,66.94,9300.0,50.5574,50.6103,50.5347,50.5876,9300.0
2012-10-16 09:50:00,66.96,67.03,66.95,67.0,3400.0,50.6028,50.6557,50.5952,50.633,3400.0
2012-10-16 09:55:00,66.99,67.05,66.99,67.04,5200.0,50.6254,50.6708,50.6254,50.6632,5200.0
2012-10-16 10:00:00,67.04,67.06,66.98,67.06,10500.0,50.6632,50.6783,50.6179,50.6783,10500.0
2012-10-16 10:05:00,67.08,67.21,67.08,67.19,21800.0,50.6934,50.7917,50.6934,50.7766,21800.0
2012-10-16 10:10:00,67.19,67.23,67.12,67.15,46500.0,50.7766,50.8068,50.7237,50.7463,46500.0
2012-10-16 10:15:00,67.17,67.23,67.16,67.18,7700.0,50.7615,50.8068,50.7539,50.769,7700.0
2012-10-16 10:20:00,67.19,67.25,67.18,67.24,9900.0,50.7766,50.8219,50.769,50.8144,9900.0
2012-10-16 10:25:00,67.23,67.3,67.2,67.29,21500.0,50.8068,50.8597,50.7841,50.8521,21500.0
2012-10-16 10:30:00,67.28,67.36,67.27,67.36,10000.0,50.8446,50.905,50.837,50.905,10000.0
2012-10-16 10:35:00,67.36,67.37,67.33,67.35,8200.0,50.905,50.9126,50.8824,50.8975,8200.0
2012-10-16 10:40:00,67.34,67.34,67.24,67.24,6300.0,50.8899,50.8899,50.8144,50.8144,6300.0
2012-10-16 10:45:00,67.24,67.25,67.19,67.2,13500.0,50.8144,50.8219,50.7766,50.7841,13500.0
2012-10-16 10:50:00,67.19,67.2,67.13,67.19,5900.0,50.7766,50.7841,50.7312,50.7766,5900.0
2012-10-16 10:55:00,67.19,67.29,67.19,67.2,5200.0,50.7766,50.8521,50.7766,50.7841,5200.0
2012-10-16 11:00:00,67.2,67.25,67.17,67.17,5100.0,50.7841,50.8219,50.7615,50.7615,5100.0
2012-10-16 11:05:00,67.17,67.19,67.12,67.17,6700.0,50.7615,50.7766,50.7237,50.7615,6700.0
2012-10-16 11:10:00,67.16,67.16,67.11,67.13,11600.0,50.7539,50.7539,50.7161,50.7312,11600.0
2012-10-16 11:15:00,67.13,67.19,67.12,67.19,5200.0,50.7312,50.7766,50.7237,50.7766,5200.0
2012-10-16 11:20:00,67.18,67.18,67.11,67.15,5500.0,50.769,50.769,50.7161,50.7463,5500.0
2012-10-16 11:25:00,67.15,67.28,67.15,67.27,27300.0,50.7463,50.8446,50.7463,50.837,27300.0
2012-10-16 11:30:00,67.28,67.38,67.26,67.34,19100.0,50.8446,50.9202,50.8295,50.8899,19100.0
2012-10-16 11:35:00,67.34,67.34,67.24,67.29,26000.0,50.8899,50.8899,50.8144,50.8521,26000.0
2012-10-16 11:40:00,67.29,67.32,67.29,67.29,7600.0,50.8521,50.8748,50.8521,50.8521,7600.0
2012-10-16 11:45:00,67.29,67.29,67.21,67.26,4600.0,50.8521,50.8521,50.7917,50.8295,4600.0
2012-10-16 11:50:00,67.25,67.26,67.22,67.24,4700.0,50.8219,50.8295,50.7992,50.8144,4700.0
2012-10-16 11:55:00,67.26,67.32,67.24,67.32,5200.0,50.8295,50.8748,50.8144,50.8748,5200.0
2012-10-16 12:00:00,67.3,67.31,67.2,67.24,22700.0,50.8597,50.8673,50.7841,50.8144,22700.0
2012-10-16 12:05:00,67.25,67.27,67.21,67.26,21600.0,50.8219,50.837,50.7917,50.8295,21600.0
2012-10-16 12:10:00,67.26,67.27,67.22,67.23,10200.0,50.8295,50.837,50.7992,50.8068,10200.0
2012-10-16 12:15:00,67.22,67.22,67.11,67.14,6800.0,50.7992,50.7992,50.7161,50.7388,6800.0
2012-10-16 12:20:00,67.12,67.12,67.02,67.05,5700.0,50.7237,50.7237,50.6481,50.6708,5700.0
2012-10-16 12:25:00,67.02,67.08,67.01,67.06,4800.0,50.6481,50.6934,50.6405,50.6783,4800.0
2012-10-16 12:30:00,67.03,67.07,67.02,67.02,6900.0,50.6557,50.6859,50.6481,50.6481,6900.0
2012-10-16 12:35:00,67.03,67.04,66.98,67.04,4300.0,50.6557,50.6632,50.6179,50.6632,4300.0
2012-10-16 12:40:00,67.04,67.15,67.04,67.15,2700.0,50.6632,50.7463,50.6632,50.7463,2700.0
2012-10-16 12:45:00,67.14,67.15,67.09,67.11,6200.0,50.7388,50.7463,50.701,50.7161,6200.0
2012-10-16 12:50:00,67.11,67.11,67.09,67.1,2000.0,50.7161,50.7161,50.701,50.7086,2000.0
2012-10-16 12:55:00,67.09,67.11,67.08,67.1,13100.0,50.701,50.7161,50.6934,50.7086,13100.0
2012-10-16 13:00:00,67.09,67.1,67.08,67.1,3600.0,50.701,50.7086,50.6934,50.7086,3600.0
2012-10-16 13:05:00,67.11,67.13,67.08,67.1,4600.0,50.7161,50.7312,50.6934,50.7086,4600.0
2012-10-16 13:10:00,67.11,67.12,67.09,67.12,6100.0,50.7161,50.7237,50.701,50.7237,6100.0
2012-10-16 13:15:00,67.11,67.13,67.1,67.12,3600.0,50.7161,50.7312,50.7086,50.7237,3600.0
2012-10-16 13:20:00,67.14,67.16,67.13,67.13,6100.0,50.7388,50.7539,50.7312,50.7312,6100.0
2012-10-16 13:25:00,67.13,67.13,67.08,67.08,9500.0,50.7312,50.7312,50.6934,50.6934,9500.0
2012-10-16 13:30:00,67.07,67.13,67.07,67.12,4000.0,50.6859,50.7312,50.6859,50.7237,4000.0
2012-10-16 13:35:00,67.12,67.16,67.12,67.15,3500.0,50.7237,50.7539,50.7237,50.7463,3500.0
2012-10-16 13:40:00,67.14,67.16,67.11,67.15,10000.0,50.7388,50.7539,50.7161,50.7463,10000.0
2012-10-16 13:45:00,67.14,67.15,67.12,67.14,4300.0,50.7388,50.7463,50.7237,50.7388,4300.0
2012-10-16 13:50:00,67.14,67.18,67.14,67.18,5200.0,50.7388,50.769,50.7388,50.769,5200.0
2012-10-16 13:55:00,67.19,67.24,67.19,67.22,12000.0,50.7766,50.8144,50.7766,50.7992,12000.0
2012-10-16 14:00:00,67.21,67.21,67.18,67.19,9700.0,50.7917,50.7917,50.769,50.7766,9700.0
2012-10-16 14:05:00,67.18,67.19,67.12,67.13,5200.0,50.769,50.7766,50.7237,50.7312,5200.0
2012-10-16 14:10:00,67.13,67.14,67.02,67.05,8100.0,50.7312,50.7388,50.6481,50.6708,8100.0
2012-10-16 14:15:00,67.03,67.04,67.0,67.01,11600.0,50.6557,50.6632,50.633,50.6405,11600.0
2012-10-16 14:20:00,67.01,67.02,66.97,66.97,22900.0,50.6405,50.6481,50.6103,50.6103,22900.0
2012-10-16 14:25:00,66.97,67.0,66.96,66.97,11800.0,50.6103,50.633,50.6028,50.6103,11800.0
2012-10-16 14:30:00,66.99,66.99,66.97,66.97,9000.0,50.6254,50.6254,50.6103,50.6103,9000.0
2012-10-16 14:35:00,66.96,67.02,66.95,67.02,14200.0,50.6028,50.6481,50.5952,50.6481,14200.0
2012-10-16 14:40:00,67.03,67.06,67.03,67.05,4000.0,50.6557,50.6783,50.6557,50.6708,4000.0
2012-10-16 14:45:00,67.07,67.09,67.04,67.09,9400.0,50.6859,50.701,50.6632,50.701,9400.0
2012-10-16 14:50:00,67.09,67.13,67.09,67.11,8900.0,50.701,50.7312,50.701,50.7161,8900.0
2012-10-16 14:55:00,67.1,67.14,67.1,67.12,7200.0,50.7086,50.7388,50.7086,50.7237,7200.0
2012-10-16 15:00:00,67.12,67.13,67.02,67.02,8600.0,50.7237,50.7312,50.6481,50.6481,8600.0
2012-10-16 15:05:00,67.01,67.08,67.0,67.04,13300.0,50.6405,50.6934,50.633,50.6632,13300.0
2012-10-16 15:10:00,67.04,67.05,66.98,67.03,8100.0,50.6632,50.6708,50.6179,50.6557,8100.0
2012-10-16 15:15:00,67.02,67.06,67.01,67.02,15600.0,50.6481,50.6783,50.6405,50.6481,15600.0
2012-10-16 15:20:00,67.02,67.03,66.94,66.98,23500.0,50.6481,50.6557,50.5876,50.6179,23500.0
2012-10-16 15:25:00,66.98,67.09,66.96,67.09,14500.0,50.6179,50.701,50.6028,50.701,14500.0
2012-10-16 15:30:00,67.09,67.13,67.06,67.13,20300.0,50.701,50.7312,50.6783,50.7312,20300.0
2012-10-16 15:35:00,67.13,67.2,67.13,67.18,24100.0,50.7312,50.7841,50.7312,50.769,24100.0
2012-10-16 15:40:00,67.19,67.23,67.15,67.21,30400.0,50.7766,50.8068,50.7463,50.7917,30400.0
2012-10-16 15:45:00,67.2,67.2,67.14,67.16,19000.0,50.7841,50.7841,50.7388,50.7539,19000.0
2012-10-16 15:50:00,67.17,67.25,67.16,67.22,31400.0,50.7615,50.8219,50.7539,50.7992,31400.0
2012-10-16 15:55:00,67.22,67.26,67.21,67.22,50300.0,50.7992,50.8295,50.7917,50.7992,50300.0
2012-10-17 09:30:00,67.41,67.41,66.91,67.05,33300.0,50.9428,50.9428,50.565,50.6708,33300.0
2012-10-17 09:35:00,67.1,67.17,66.93,67.06,6500.0,50.7086,50.7615,50.5801,50.6783,6500.0
2012-10-17 09:40:00,67.12,67.24,67.06,67.24,8300.0,50.7237,50.8144,50.6783,50.8144,8300.0
2012-10-17 09:45:00,67.21,67.37,67.21,67.37,9000.0,50.7917,50.9126,50.7917,50.9126,9000.0
2012-10-17 09:50:00,67.38,67.44,67.38,67.41,7200.0,50.9202,50.9655,50.9202,50.9428,7200.0
2012-10-17 09:55:00,67.41,67.58,67.39,67.54,11700.0,50.9428,51.0713,50.9277,51.0411,11700.0
2012-10-17 10:00:00,67.53,67.65,67.53,67.56,15700.0,51.0335,51.1242,51.0335,51.0562,15700.0
2012-10-17 10:05:00,67.54,67.64,67.54,67.6,8200.0,51.0411,51.1166,51.0411,51.0864,8200.0
2012-10-17 10:10:00,67.59,67.67,67.57,67.59,8700.0,51.0789,51.1393,51.0637,51.0789,8700.0
2012-10-17 10:15:00,67.6,67.61,67.47,67.47,11700.0,51.0864,51.094,50.9882,50.9882,11700.0
2012-10-17 10:20:00,67.5,67.6,67.48,67.6,8100.0,51.0108,51.0864,50.9957,51.0864,8100.0
2012-10-17 10:25:00,67.58,67.64,67.57,67.62,12500.0,51.0713,51.1166,51.0637,51.1015,12500.0
2012-10-17 10:30:00,67.62,67.62,67.55,67.55,3900.0,51.1015,51.1015,51.0486,51.0486,3900.0
2012-10-17 10:35:00,67.54,67.56,67.51,67.55,9400.0,51.0411,51.0562,51.0184,51.0486,9400.0
2012-10-17 10:40:00,67.57,67.59,67.54,67.58,10600.0,51.0637,51.0789,51.0411,51.0713,10600.0
2012-10-17 10:45:00,67.58,67.72,67.57,67.72,21200.0,51.0713,51.1771,51.0637,51.1771,21200.0
2012-10-17 10:50:00,67.72,67.73,67.65,67.67,5800.0,51.1771,51.1847,51.1242,51.1393,5800.0
2012-10-17 10:55:00,67.68,67.73,67.67,67.71,8900.0,51.1469,51.1847,51.1393,51.1695,8900.0
2012-10-17 11:00:00,67.71,67.73,67.6,67.6,6300.0,51.1695,51.1847,51.0864,51.0864,6300.0
2012-10-17 11:05:00,67.61,67.64,67.59,67.61,4800.0,51.094,51.1166,51.0789,51.094,4800.0
2012-10-17 11:10:00,67.59,67.65,67.58,67.61,4000.0,51.0789,51.1242,51.0713,51.094,4000.0
2012-10-17 11:15:00,67.6,67.65,67.56,67.56,3000.0,51.0864,51.1242,51.0562,51.0562,3000.0
2012-10-17 11:20:00,67.58,67.6,67.51,67.52,4700.0,51.0713,51.0864,51.0184,51.026,4700.0
2012-10-17 11:25:00,67.51,67.58,67.51,67.58,5200.0,51.0184,51.0713,51.0184,51.0713,5200.0
2012-10-17 11:30:00,67.57,67.62,67.53,67.58,6900.0,51.0637,51.1015,51.0335,51.0713,6900.0
2012-10-17 11:35:00,67.55,67.6,67.52,67.59,4800.0,51.0486,51.0864,51.026,51.0789,4800.0
2012-10-17 11:40:00,67.57,67.59,67.56,67.59,3300.0,51.0637,51.0789,51.0562,51.0789,3300.0
2012-10-17 11:45:00,67.59,67.59,67.5,67.51,7900.0,51.0789,51.0789,51.0108,51.0184,7900.0
2012-10-17 11:50:00,67.53,67.57,67.49,67.49,5400.0,51.0335,51.0637,51.0033,51.0033,5400.0
2012-10-17 11:55:00,67.5,67.52,67.46,67.5,9300.0,51.0108,51.026,50.9806,51.0108,9300.0
2012-10-17 12:00:00,67.49,67.49,67.45,67.47,3400.0,51.0033,51.0033,50.9731,50.9882,3400.0
2012-10-17 12:05:00,67.47,67.58,67.47,67.56,7400.0,50.9882,51.0713,50.9882,51.0562,7400.0
2012-10-17 12:10:00,67.56,67.59,67.55,67.57,4900.0,51.0562,51.0789,51.0486,51.0637,4900.0
2012-10-17 12:15:00,67.56,67.57,67.45,67.45,11600.0,51.0562,51.0637,50.9731,50.9731,11600.0
2012-10-17 12:20:00,67.45,67.51,67.38,67.51,9300.0,50.9731,51.0184,50.9202,51.0184,9300.0
2012-10-17 12:25:00,67.47,67.48,67.46,67.46,2900.0,50.9882,50.9957,50.9806,50.9806,2900.0
2012-10-17 12:30:00,67.47,67.5,67.45,67.5,8000.0,50.9882,51.0108,50.9731,51.0108,8000.0
2012-10-17 12:35:00,67.51,67.56,67.5,67.53,5500.0,51.0184,51.0562,51.0108,51.0335,5500.0
2012-10-17 12:40:00,67.52,67.54,67.49,67.54,19700.0,51.026,51.0411,51.0033,51.0411,19700.0
2012-10-17 12:45:00,67.54,67.55,67.53,67.55,3000.0,51.0411,51.0486,51.0335,51.0486,3000.0
2012-10-17 12:50:00,67.56,67.6,67.56,67.58,3600.0,51.0562,51.0864,51.0562,51.0713,3600.0
2012-10-17 12:55:00,67.58,67.58,67.54,67.54,2000.0,51.0713,51.0713,51.0411,51.0411,2000.0
2012-10-17 13:00:00,67.54,67.55,67.51,67.51,7700.0,51.0411,51.0486,51.0184,51.0184,7700.0
2012-10-17 13:05:00,67.51,67.53,67.49,67.52,4100.0,51.0184,51.0335,51.0033,51.026,4100.0
2012-10-17 13:10:00,67.53,67.55,67.52,67.53,1100.0,51.0335,51.0486,51.026,51.0335,1100.0
2012-10-17 13:15:00,67.53,67.55,67.53,67.54,3600.0,51.0335,51.0486,51.0335,51.0411,3600.0
2012-10-17 13:20:00,67.55,67.56,67.55,67.56,6300.0,51.0486,51.0562,51.0486,51.0562,6300.0
2012-10-17 13:25:00,67.55,67.56,67.54,67.54,4800.0,51.0486,51.0562,51.0411,51.0411,4800.0
2012-10-17 13:30:00,67.54,67.56,67.54,67.55,1700.0,51.0411,51.0562,51.0411,51.0486,1700.0
2012-10-17 13:35:00,67.55,67.56,67.51,67.51,2900.0,51.0486,51.0562,51.0184,51.0184,2900.0
2012-10-17 13:40:00,67.51,67.56,67.5,67.54,9200.0,51.0184,51.0562,51.0108,51.0411,9200.0
2012-10-17 13:45:00,67.53,67.53,67.5,67.53,10600.0,51.0335,51.0335,51.0108,51.0335,10600.0
2012-10-17 13:50:00,67.53,67.55,67.52,67.54,5300.0,51.0335,51.0486,51.026,51.0411,5300.0
2012-10-17 13:55:00,67.54,67.57,67.54,67.55,6300.0,51.0411,51.0637,51.0411,51.0486,6300.0
2012-10-17 14:00:00,67.54,67.57,67.54,67.55,4900.0,51.0411,51.0637,51.0411,51.0486,4900.0
2012-10-17 14:05:00,67.56,67.57,67.53,67.57,4900.0,51.0562,51.0637,51.0335,51.0637,4900.0
2012-10-17 14:10:00,67.56,67.58,67.55,67.57,3900.0,51.0562,51.0713,51.0486,51.0637,3900.0
2012-10-17 14:15:00,67.58,67.58,67.53,67.53,3100.0,51.0713,51.0713,51.0335,51.0335,3100.0
2012-10-17 14:20:00,67.53,67.62,67.52,67.62,5500.0,51.0335,51.1015,51.026,51.1015,5500.0
2012-10-17 14:25:00,67.63,67.69,67.63,67.68,5100.0,51.1091,51.1544,51.1091,51.1469,5100.0
2012-10-17 14:30:00,67.68,67.7,67.65,67.66,4900.0,51.1469,51.162,51.1242,51.1318,4900.0
2012-10-17 14:35:00,67.66,67.69,67.6,67.62,8600.0,51.1318,51.1544,51.0864,51.1015,8600.0
2012-10-17 14:40:00,67.61,67.64,67.6,67.63,6500.0,51.094,51.1166,51.0864,51.1091,6500.0
2012-10-17 14:45:00,67.62,67.67,67.61,67.64,6800.0,51.1015,51.1393,51.094,51.1166,6800.0
2012-10-17 14:50:00,67.64,67.68,67.63,67.67,4800.0,51.1166,51.1469,51.1091,51.1393,4800.0
2012-10-17 14:55:00,67.67,67.73,67.66,67.73,8300.0,51.1393,51.1847,51.1318,51.1847,8300.0
2012-10-17 15:00:00,67.73,67.79,67.73,67.79,16600.0,51.1847,51.23,51.1847,51.23,16600.0
2012-10-17 15:05:00,67.79,67.83,67.78,67.83,19400.0,51.23,51.2602,51.2224,51.2602,19400.0
2012-10-17 15:10:00,67.83,67.88,67.83,67.87,34400.0,51.2602,51.298,51.2602,51.2905,34400.0
2012-10-17 15:15:00,67.87,67.91,67.76,67.76,31900.0,51.2905,51.3207,51.2073,51.2073,31900.0
2012-10-17 15:20:00,67.77,67.79,67.72,67.72,11400.0,51.2149,51.23,51.1771,51.1771,11400.0
2012-10-17 15:25:00,67.72,67.74,67.65,67.72,10500.0,51.1771,51.1922,51.1242,51.1771,10500.0
2012-10-17 15:30:00,67.71,67.77,67.69,67.77,16900.0,51.1695,51.2149,51.1544,51.2149,16900.0
2012-10-17 15:35:00,67.76,67.8,67.74,67.77,17000.0,51.2073,51.2376,51.1922,51.2149,17000.0
2012-10-17 15:40:00,67.77,67.81,67.76,67.79,25400.0,51.2149,51.2451,51.2073,51.23,25400.0
2012-10-17 15:45:00,67.77,67.77,67.68,67.68,44800.0,51.2149,51.2149,51.1469,51.1469,44800.0
2012-10-17 15:50:00,67.69,67.74,67.69,67.7,23400.0,51.1544,51.1922,51.1544,51.162,23400.0
2012-10-17 15:55:00,67.7,67.71,67.65,67.66,88000.0,51.162,51.1695,51.1242,51.1318,88000.0
2012-10-18 09:30:00,67.51,67.92,67.43,67.73,28500.0,51.0184,51.3282,50.9579,51.1847,28500.0
2012-10-18 09:35:00,67.67,67.73,67.39,67.57,19900.0,51.1393,51.1847,50.9277,51.0637,19900.0
2012-10-18 09:40:00,67.58,67.59,67.38,67.45,10100.0,51.0713,51.0789,50.9202,50.9731,10100.0
2012-10-18 09:45:00,67.45,67.48,67.38,67.44,13200.0,50.9731,50.9957,50.9202,50.9655,13200.0
2012-10-18 09:50:00,67.42,67.45,67.37,67.4,6300.0,50.9504,50.9731,50.9126,50.9353,6300.0
2012-10-18 09:55:00,67.4,67.4,67.3,67.3,12000.0,50.9353,50.9353,50.8597,50.8597,12000.0
2012-10-18 10:00:00,67.32,67.46,67.27,67.42,44200.0,50.8748,50.9806,50.837,50.9504,44200.0
2012-10-18 10:05:00,67.42,67.5,67.4,67.48,12200.0,50.9504,51.0108,50.9353,50.9957,12200.0
2012-10-18 10:10:00,67.47,67.48,67.41,67.41,16300.0,50.9882,50.9957,50.9428,50.9428,16300.0
2012-10-18 10:15:00,67.41,67.44,67.34,67.35,15900.0,50.9428,50.9655,50.8899,50.8975,15900.0
2012-10-18 10:20:00,67.34,67.39,67.33,67.37,10500.0,50.8899,50.9277,50.8824,50.9126,10500.0
2012-10-18 10:25:00,67.37,67.45,67.34,67.45,7900.0,50.9126,50.9731,50.8899,50.9731,7900.0
2012-10-18 10:30:00,67.46,67.71,67.46,67.71,13100.0,50.9806,51.1695,50.9806,51.1695,13100.0
2012-10-18 10:35:00,67.72,67.91,67.72,67.84,13000.0,51.1771,51.3207,51.1771,51.2678,13000.0
2012-10-18 10:40:00,67.85,67.86,67.76,67.8,7000.0,51.2753,51.2829,51.2073,51.2376,7000.0
2012-10-18 10:45:00,67.79,67.79,67.68,67.7,9700.0,51.23,51.23,51.1469,51.162,9700.0
2012-10-18 10:50:00,67.71,67.72,67.62,67.64,8600.0,51.1695,51.1771,51.1015,51.1166,8600.0
2012-10-18 10:55:00,67.65,67.7,67.63,67.63,7600.0,51.1242,51.162,51.1091,51.1091,7600.0
2012-10-18 11:00:00,67.65,67.69,67.63,67.67,14600.0,51.1242,51.1544,51.1091,51.1393,14600.0
2012-10-18 11:05:00,67.66,67.71,67.63,67.71,6000.0,51.1318,51.1695,51.1091,51.1695,6000.0
2012-10-18 11:10:00,67.71,67.8,67.71,67.76,7600.0,51.1695,51.2376,51.1695,51.2073,7600.0
2012-10-18 11:15:00,67.78,67.82,67.77,67.81,6700.0,51.2224,51.2527,51.2149,51.2451,6700.0
2012-10-18 11:20:00,67.79,67.94,67.78,67.91,22000.0,51.23,51.3434,51.2224,51.3207,22000.0
2012-10-18 11:25:00,67.91,67.93,67.88,67.92,6600.0,51.3207,51.3358,51.298,51.3282,6600.0
2012-10-18 11:30:00,67.91,67.98,67.91,67.96,10500.0,51.3207,51.3736,51.3207,51.3585,10500.0
2012-10-18 11:35:00,67.95,67.99,67.95,67.98,6800.0,51.3509,51.3811,51.3509,51.3736,6800.0
2012-10-18 11:40:00,67.99,67.99,67.96,67.97,10200.0,51.3811,51.3811,51.3585,51.366,10200.0
2012-10-18 11:45:00,67.96,68.0,67.96,67.98,7100.0,51.3585,51.3887,51.3585,51.3736,7100.0
2012-10-18 11:50:00,67.99,68.02,67.97,68.02,15300.0,51.3811,51.4038,51.366,51.4038,15300.0
2012-10-18 11:55:00,68.02,68.1,68.02,68.07,14800.0,51.4038,51.4643,51.4038,51.4416,14800.0
2012-10-18 12:00:00,68.07,68.11,68.07,68.1,4600.0,51.4416,51.4718,51.4416,51.4643,4600.0
2012-10-18 12:05:00,68.11,68.18,68.1,68.18,15600.0,51.4718,51.5247,51.4643,51.5247,15600.0
2012-10-18 12:10:00,68.16,68.18,68.14,68.17,5300.0,51.5096,51.5247,51.4945,51.5172,5300.0
2012-10-18 12:15:00,68.16,68.17,68.11,68.11,12400.0,51.5096,51.5172,51.4718,51.4718,12400.0
2012-10-18 12:20:00,68.12,68.14,68.06,68.06,11000.0,51.4794,51.4945,51.434,51.434,11000.0
2012-10-18 12:25:00,68.06,68.07,68.05,68.05,4600.0,51.434,51.4416,51.4265,51.4265,4600.0
2012-10-18 12:30:00,68.06,68.12,68.02,68.09,17400.0,51.434,51.4794,51.4038,51.4567,17400.0
2012-10-18 12:35:00,68.08,68.19,68.08,68.18,11400.0,51.4492,51.5323,51.4492,51.5247,11400.0
2012-10-18 12:40:00,68.17,68.22,68.14,68.2,12200.0,51.5172,51.555,51.4945,51.5398,12200.0
2012-10-18 12:45:00,68.18,68.22,68.15,68.19,9900.0,51.5247,51.555,51.5021,51.5323,9900.0
2012-10-18 12:50:00,68.17,68.23,68.15,68.23,10000.0,51.5172,51.5625,51.5021,51.5625,10000.0
2012-10-18 12:55:00,68.22,68.27,68.22,68.27,8500.0,51.555,51.5927,51.555,51.5927,8500.0
2012-10-18 13:00:00,68.27,68.33,68.26,68.26,10600.0,51.5927,51.6381,51.5852,51.5852,10600.0
2012-10-18 13:05:00,68.26,68.28,68.2,68.24,12900.0,51.5852,51.6003,51.5398,51.5701,12900.0
2012-10-18 13:10:00,68.24,68.24,68.16,68.2,7400.0,51.5701,51.5701,51.5096,51.5398,7400.0
2012-10-18 13:15:00,68.19,68.2,68.14,68.2,7300.0,51.5323,51.5398,51.4945,51.5398,7300.0
2012-10-18 13:20:00,68.2,68.24,68.17,68.19,8600.0,51.5398,51.5701,51.5172,51.5323,8600.0
2012-10-18 13:25:00,68.21,68.32,68.21,68.28,8800.0,51.5474,51.6305,51.5474,51.6003,8800.0
2012-10-18 13:30:00,68.29,68.29,68.18,68.19,5900.0,51.6079,51.6079,51.5247,51.5323,5900.0
2012-10-18 13:35:00,68.19,68.27,68.19,68.19,8700.0,51.5323,51.5927,51.5323,51.5323,8700.0
2012-10-18 13:40:00,68.2,68.26,68.19,68.26,7100.0,51.5398,51.5852,51.5323,51.5852,7100.0
2012-10-18 13:45:00,68.27,68.3,68.17,68.2,12800.0,51.5927,51.6154,51.5172,51.5398,12800.0
2012-10-18 13:50:00,68.2,68.23,68.14,68.14,9600.0,51.5398,51.5625,51.4945,51.4945,9600.0
2012-10-18 13:55:00,68.14,68.16,68.07,68.16,9200.0,51.4945,51.5096,51.4416,51.5096,9200.0
2012-10-18 14:00:00,68.15,68.25,68.15,68.25,8900.0,51.5021,51.5776,51.5021,51.5776,8900.0
2012-10-18 14:05:00,68.25,68.29,68.17,68.17,13100.0,51.5776,51.6079,51.5172,51.5172,13100.0
2012-10-18 14:10:00,68.18,68.23,68.18,68.23,7700.0,51.5247,51.5625,51.5247,51.5625,7700.0
2012-10-18 14:15:00,68.25,68.32,68.25,68.28,6700.0,51.5776,51.6305,51.5776,51.6003,6700.0
2012-10-18 14:20:00,68.29,68.3,68.22,68.23,7800.0,51.6079,51.6154,51.555,51.5625,7800.0
2012-10-18 14:25:00,68.23,68.24,68.17,68.19,6000.0,51.5625,51.5701,51.5172,51.5323,6000.0
2012-10-18 14:30:00,68.19,68.2,68.15,68.15,7000.0,51.5323,51.5398,51.5021,51.5021,7000.0
2012-10-18 14:35:00,68.14,68.14,68.03,68.09,15100.0,51.4945,51.4945,51.4114,51.4567,15100.0
2012-10-18 14:40:00,68.09,68.09,67.98,67.99,11400.0,51.4567,51.4567,51.3736,51.3811,11400.0
2012-10-18 14:45:00,68.0,68.1,67.99,68.05,7200.0,51.3887,51.4643,51.3811,51.4265,7200.0
2012-10-18 14:50:00,68.06,68.12,68.06,68.07,8800.0,51.434,51.4794,51.434,51.4416,8800.0
2012-10-18 14:55:00,68.07,68.16,68.06,68.13,9500.0,51.4416,51.5096,51.434,51.4869,9500.0
2012-10-18 15:00:00,68.14,68.23,68.14,68.22,18500.0,51.4945,51.5625,51.4945,51.555,18500.0
2012-10-18 15:05:00,68.22,68.3,68.18,68.3,17800.0,51.555,51.6154,51.5247,51.6154,17800.0
2012-10-18 15:10:00,68.31,68.4,68.29,68.38,37500.0,51.623,51.691,51.6079,51.6759,37500.0
2012-10-18 15:15:00,68.39,68.41,68.33,68.4,22400.0,51.6834,51.6985,51.6381,51.691,22400.0
2012-10-18 15:20:00,68.4,68.47,68.31,68.39,27300.0,51.691,51.7439,51.623,51.6834,27300.0
2012-10-18 15:25:00,68.38,68.47,68.37,68.43,31200.0,51.6759,51.7439,51.6683,51.7137,31200.0
2012-10-18 15:30:00,68.43,68.48,68.41,68.45,32000.0,51.7137,51.7514,51.6985,51.7288,32000.0
2012-10-18 15:35:00,68.45,68.59,68.43,68.58,53800.0,51.7288,51.8346,51.7137,51.827,53800.0
2012-10-18 15:40:00,68.58,68.63,68.56,68.62,66800.0,51.827,51.8648,51.8119,51.8572,66800.0
2012-10-18 15:45:00,68.62,68.7,68.62,68.64,74500.0,51.8572,51.9177,51.8572,51.8724,74500.0
2012-10-18 15:50:00,68.64,68.73,68.63,68.72,69600.0,51.8724,51.9404,51.8648,51.9328,69600.0
2012-10-18 15:55:00,68.72,68.73,68.56,68.57,174500.0,51.9328,51.9404,51.8119,51.8195,174500.0
2012-10-19 09:30:00,68.26,68.35,67.61,67.64,256800.0,51.5852,51.6532,51.094,51.1166,256800.0
2012-10-19 09:35:00,67.72,68.16,67.63,68.11,24300.0,51.1771,51.5096,51.1091,51.4718,24300.0
2012-10-19 09:40:00,68.09,68.16,67.65,67.75,22000.0,51.4567,51.5096,51.1242,51.1998,22000.0
2012-10-19 09:45:00,67.74,67.81,67.71,67.81,13300.0,51.1922,51.2451,51.1695,51.2451,13300.0
2012-10-19 09:50:00,67.78,67.92,67.78,67.84,20100.0,51.2224,51.3282,51.2224,51.2678,20100.0
2012-10-19 09:55:00,67.84,67.88,67.79,67.79,7100.0,51.2678,51.298,51.23,51.23,7100.0
2012-10-19 10:00:00,67.78,67.8,67.7,67.73,23600.0,51.2224,51.2376,51.162,51.1847,23600.0
2012-10-19 10:05:00,67.73,67.91,67.72,67.91,9500.0,51.1847,51.3207,51.1771,51.3207,9500.0
2012-10-19 10:10:00,67.91,67.92,67.82,67.84,9800.0,51.3207,51.3282,51.2527,51.2678,9800.0
2012-10-19 10:15:00,67.83,67.87,67.76,67.79,7900.0,51.2602,51.2905,51.2073,51.23,7900.0
2012-10-19 10:20:00,67.78,67.87,67.78,67.86,10700.0,51.2224,51.2905,51.2224,51.2829,10700.0
2012-10-19 10:25:00,67.86,67.93,67.83,67.93,10100.0,51.2829,51.3358,51.2602,51.3358,10100.0
2012-10-19 10:30:00,67.91,67.92,67.83,67.84,13100.0,51.3207,51.3282,51.2602,51.2678,13100.0
2012-10-19 10:35:00,67.84,67.84,67.8,67.82,4700.0,51.2678,51.2678,51.2376,51.2527,4700.0
2012-10-19 10:40:00,67.83,67.87,67.81,67.83,9200.0,51.2602,51.2905,51.2451,51.2602,9200.0
2012-10-19 10:45:00,67.83,67.87,67.79,67.8,16900.0,51.2602,51.2905,51.23,51.2376,16900.0
2012-10-19 10:50:00,67.79,67.83,67.79,67.81,8100.0,51.23,51.2602,51.23,51.2451,8100.0
2012-10-19 10:55:00,67.81,67.84,67.69,67.73,68600.0,51.2451,51.2678,51.1544,51.1847,68600.0
2012-10-19 11:00:00,67.75,67.78,67.73,67.76,13100.0,51.1998,51.2224,51.1847,51.2073,13100.0
2012-10-19 11:05:00,67.76,67.79,67.68,67.68,10100.0,51.2073,51.23,51.1469,51.1469,10100.0
2012-10-19 11:10:00,67.71,67.72,67.66,67.68,4300.0,51.1695,51.1771,51.1318,51.1469,4300.0
2012-10-19 11:15:00,67.69,67.72,67.67,67.7,6200.0,51.1544,51.1771,51.1393,51.162,6200.0
2012-10-19 11:20:00,67.69,67.72,67.68,67.72,6100.0,51.1544,51.1771,51.1469,51.1771,6100.0
2012-10-19 11:25:00,67.71,67.75,67.7,67.7,9600.0,51.1695,51.1998,51.162,51.162,9600.0
2012-10-19 11:30:00,67.69,67.75,67.69,67.75,13100.0,51.1544,51.1998,51.1544,51.1998,13100.0
2012-10-19 11:35:00,67.75,67.77,67.73,67.76,8300.0,51.1998,51.2149,51.1847,51.2073,8300.0
2012-10-19 11:40:00,67.77,67.81,67.74,67.76,5100.0,51.2149,51.2451,51.1922,51.2073,5100.0
2012-10-19 11:45:00,67.74,67.75,67.65,67.65,24600.0,51.1922,51.1998,51.1242,51.1242,24600.0
2012-10-19 11:50:00,67.64,67.67,67.55,67.55,10800.0,51.1166,51.1393,51.0486,51.0486,10800.0
2012-10-19 11:55:00,67.54,67.59,67.52,67.58,8700.0,51.0411,51.0789,51.026,51.0713,8700.0
2012-10-19 12:00:00,67.58,67.58,67.53,67.55,6400.0,51.0713,51.0713,51.0335,51.0486,6400.0
2012-10-19 12:05:00,67.56,67.57,67.52,67.55,5900.0,51.0562,51.0637,51.026,51.0486,5900.0
2012-10-19 12:10:00,67.54,67.55,67.52,67.52,8400.0,51.0411,51.0486,51.026,51.026,8400.0
2012-10-19 12:15:00,67.51,67.51,67.37,67.39,12200.0,51.0184,51.0184,50.9126,50.9277,12200.0
2012-10-19 12:20:00,67.4,67.45,67.37,67.45,9900.0,50.9353,50.9731,50.9126,50.9731,9900.0
2012-10-19 12:25:00,67.44,67.46,67.37,67.4,11700.0,50.9655,50.9806,50.9126,50.9353,11700.0
2012-10-19 12:30:00,67.41,67.45,67.41,67.45,2100.0,50.9428,50.9731,50.9428,50.9731,2100.0
2012-10-19 12:35:00,67.49,67.53,67.49,67.53,3200.0,51.0033,51.0335,51.0033,51.0335,3200.0
2012-10-19 12:40:00,67.53,67.57,67.51,67.51,5600.0,51.0335,51.0637,51.0184,51.0184,5600.0
2012-10-19 12:45:00,67.51,67.59,67.5,67.58,12700.0,51.0184,51.0789,51.0108,51.0713,12700.0
2012-10-19 12:50:00,67.58,67.6,67.57,67.57,4300.0,51.0713,51.0864,51.0637,51.0637,4300.0
2012-10-19 12:55:00,67.57,67.59,67.55,67.59,4400.0,51.0637,51.0789,51.0486,51.0789,4400.0
2012-10-19 13:00:00,67.56,67.59,67.56,67.59,3100.0,51.0562,51.0789,51.0562,51.0789,3100.0
2012-10-19 13:05:00,67.6,67.64,67.6,67.64,2400.0,51.0864,51.1166,51.0864,51.1166,2400.0
2012-10-19 13:10:00,67.63,67.66,67.62,67.65,6600.0,51.1091,51.1318,51.1015,51.1242,6600.0
2012-10-19 13:15:00,67.68,67.68,67.65,67.66,7400.0,51.1469,51.1469,51.1242,51.1318,7400.0
2012-10-19 13:20:00,67.63,67.66,67.61,67.61,4500.0,51.1091,51.1318,51.094,51.094,4500.0
2012-10-19 13:25:00,67.59,67.64,67.56,67.61,3700.0,51.0789,51.1166,51.0562,51.094,3700.0
2012-10-19 13:30:00,67.6,67.6,67.57,67.58,2200.0,51.0864,51.0864,51.0637,51.0713,2200.0
2012-10-19 13:35:00,67.58,67.61,67.51,67.52,6000.0,51.0713,51.094,51.0184,51.026,6000.0
2012-10-19 13:40:00,67.52,67.53,67.48,67.48,5800.0,51.026,51.0335,50.9957,50.9957,5800.0
2012-10-19 13:45:00,67.49,67.49,67.37,67.37,13700.0,51.0033,51.0033,50.9126,50.9126,13700.0
2012-10-19 13:50:00,67.36,67.41,67.34,67.34,11200.0,50.905,50.9428,50.8899,50.8899,11200.0
2012-10-19 13:55:00,67.34,67.35,67.32,67.33,8200.0,50.8899,50.8975,50.8748,50.8824,8200.0
2012-10-19 14:00:00,67.33,67.39,67.31,67.36,17200.0,50.8824,50.9277,50.8673,50.905,17200.0
2012-10-19 14:05:00,67.36,67.36,67.33,67.34,5500.0,50.905,50.905,50.8824,50.8899,5500.0
2012-10-19 14:10:00,67.33,67.38,67.3,67.35,7500.0,50.8824,50.9202,50.8597,50.8975,7500.0
2012-10-19 14:15:00,67.36,67.36,67.31,67.32,7200.0,50.905,50.905,50.8673,50.8748,7200.0
2012-10-19 14:20:00,67.32,67.33,67.24,67.27,8500.0,50.8748,50.8824,50.8144,50.837,8500.0
2012-10-19 14:25:00,67.26,67.27,67.13,67.18,22600.0,50.8295,50.837,50.7312,50.769,22600.0
2012-10-19 14:30:00,67.17,67.21,67.15,67.17,10400.0,50.7615,50.7917,50.7463,50.7615,10400.0
2012-10-19 14:35:00,67.17,67.18,67.14,67.15,12000.0,50.7615,50.769,50.7388,50.7463,12000.0
2012-10-19 14:40:00,67.15,67.18,67.1,67.18,8800.0,50.7463,50.769,50.7086,50.769,8800.0
2012-10-19 14:45:00,67.17,67.23,67.17,67.21,8600.0,50.7615,50.8068,50.7615,50.7917,8600.0
2012-10-19 14:50:00,67.22,67.24,67.17,67.2,15600.0,50.7992,50.8144,50.7615,50.7841,15600.0
2012-10-19 14:55:00,67.19,67.33,67.17,67.32,11200.0,50.7766,50.8824,50.7615,50.8748,11200.0
2012-10-19 15:00:00,67.31,67.33,67.2,67.2,11300.0,50.8673,50.8824,50.7841,50.7841,11300.0
2012-10-19 15:05:00,67.2,67.23,67.12,67.12,9800.0,50.7841,50.8068,50.7237,50.7237,9800.0
2012-10-19 15:10:00,67.12,67.15,67.11,67.13,11800.0,50.7237,50.7463,50.7161,50.7312,11800.0
2012-10-19 15:15:00,67.13,67.17,67.06,67.17,21900.0,50.7312,50.7615,50.6783,50.7615,21900.0
2012-10-19 15:20:00,67.17,67.29,67.17,67.22,21700.0,50.7615,50.8521,50.7615,50.7992,21700.0
2012-10-19 15:25:00,67.22,67.23,67.16,67.17,18700.0,50.7992,50.8068,50.7539,50.7615,18700.0
2012-10-19 15:30:00,67.17,67.19,67.13,67.18,26700.0,50.7615,50.7766,50.7312,50.769,26700.0
2012-10-19 15:35:00,67.17,67.31,67.17,67.27,27100.0,50.7615,50.8673,50.7615,50.837,27100.0
2012-10-19 15:40:00,67.27,67.27,67.21,67.25,26300.0,50.837,50.837,50.7917,50.8219,26300.0
2012-10-19 15:45:00,67.25,67.33,67.22,67.33,39000.0,50.8219,50.8824,50.7992,50.8824,39000.0
2012-10-19 15:50:00,67.33,67.41,67.31,67.38,62900.0,50.8824,50.9428,50.8673,50.9202,62900.0
2012-10-19 15:55:00,67.36,67.36,67.17,67.18,143300.0,50.905,50.905,50.7615,50.769,143300.0
2012-10-22 09:30:00,67.1,67.28,67.05,67.24,14500.0,50.7086,50.8446,50.6708,50.8144,14500.0
2012-10-22 09:35:00,67.12,67.2,66.9,66.95,14900.0,50.7237,50.7841,50.5574,50.5952,14900.0
2012-10-22 09:40:00,66.97,66.97,66.81,66.82,8900.0,50.6103,50.6103,50.4894,50.497,8900.0
2012-10-22 09:45:00,66.81,66.94,66.77,66.94,17400.0,50.4894,50.5876,50.4592,50.5876,17400.0
2012-10-22 09:50:00,66.93,67.11,66.92,67.1,14600.0,50.5801,50.7161,50.5725,50.7086,14600.0
2012-10-22 09:55:00,67.09,67.32,67.09,67.31,11800.0,50.701,50.8748,50.701,50.8673,11800.0
2012-10-22 10:00:00,67.3,67.53,67.28,67.51,19100.0,50.8597,51.0335,50.8446,51.0184,19100.0
2012-10-22 10:05:00,67.51,67.68,67.51,67.68,15200.0,51.0184,51.1469,51.0184,51.1469,15200.0
2012-10-22 10:10:00,67.68,67.69,67.51,67.53,13600.0,51.1469,51.1544,51.0184,51.0335,13600.0
2012-10-22 10:15:00,67.52,67.52,67.41,67.43,9200.0,51.026,51.026,50.9428,50.9579,9200.0
2012-10-22 10:20:00,67.42,67.42,67.38,67.4,9700.0,50.9504,50.9504,50.9202,50.9353,9700.0
2012-10-22 10:25:00,67.4,67.44,67.39,67.43,7700.0,50.9353,50.9655,50.9277,50.9579,7700.0
2012-10-22 10:30:00,67.44,67.49,67.43,67.48,12700.0,50.9655,51.0033,50.9579,50.9957,12700.0
2012-10-22 10:35:00,67.49,67.5,67.37,67.37,8400.0,51.0033,51.0108,50.9126,50.9126,8400.0
2012-10-22 10:40:00,67.4,67.4,67.34,67.36,22800.0,50.9353,50.9353,50.8899,50.905,22800.0
2012-10-22 10:45:00,67.37,67.37,67.27,67.29,11400.0,50.9126,50.9126,50.837,50.8521,11400.0
2012-10-22 10:50:00,67.29,67.34,67.23,67.26,21800.0,50.8521,50.8899,50.8068,50.8295,21800.0
2012-10-22 10:55:00,67.24,67.28,67.21,67.27,9500.0,50.8144,50.8446,50.7917,50.837,9500.0
2012-10-22 11:00:00,67.26,67.28,67.21,67.28,6500.0,50.8295,50.8446,50.7917,50.8446,6500.0
2012-10-22 11:05:00,67.27,67.29,67.24,67.25,13200.0,50.837,50.8521,50.8144,50.8219,13200.0
2012-10-22 11:10:00,67.25,67.27,67.2,67.22,5000.0,50.8219,50.837,50.7841,50.7992,5000.0
2012-10-22 11:15:00,67.22,67.22,67.12,67.12,13500.0,50.7992,50.7992,50.7237,50.7237,13500.0
2012-10-22 11:20:00,67.12,67.13,67.06,67.09,5600.0,50.7237,50.7312,50.6783,50.701,5600.0
2012-10-22 11:25:00,67.08,67.09,67.05,67.08,8900.0,50.6934,50.701,50.6708,50.6934,8900.0
2012-10-22 11:30:00,67.09,67.09,67.05,67.09,7500.0,50.701,50.701,50.6708,50.701,7500.0
2012-10-22 11:35:00,67.1,67.15,67.1,67.15,4300.0,50.7086,50.7463,50.7086,50.7463,4300.0
2012-10-22 11:40:00,67.14,67.29,67.14,67.25,14200.0,50.7388,50.8521,50.7388,50.8219,14200.0
2012-10-22 11:45:00,67.25,67.25,67.17,67.22,9900.0,50.8219,50.8219,50.7615,50.7992,9900.0
2012-10-22 11:50:00,67.22,67.23,67.18,67.21,6400.0,50.7992,50.8068,50.769,50.7917,6400.0
2012-10-22 11:55:00,67.21,67.21,67.15,67.18,3800.0,50.7917,50.7917,50.7463,50.769,3800.0
2012-10-22 12:00:00,67.17,67.17,67.11,67.12,8700.0,50.7615,50.7615,50.7161,50.7237,8700.0
2012-10-22 12:05:00,67.13,67.18,67.08,67.17,8000.0,50.7312,50.769,50.6934,50.7615,8000.0
2012-10-22 12:10:00,67.17,67.18,67.11,67.13,4600.0,50.7615,50.769,50.7161,50.7312,4600.0
2012-10-22 12:15:00,67.14,67.15,67.1,67.13,3500.0,50.7388,50.7463,50.7086,50.7312,3500.0
2012-10-22 12:20:00,67.11,67.17,67.1,67.16,5200.0,50.7161,50.7615,50.7086,50.7539,5200.0
2012-10-22 12:25:00,67.16,67.16,67.09,67.11,3700.0,50.7539,50.7539,50.701,50.7161,3700.0
2012-10-22 12:30:00,67.1,67.12,67.08,67.1,8200.0,50.7086,50.7237,50.6934,50.7086,8200.0
2012-10-22 12:35:00,67.09,67.1,67.06,67.07,3800.0,50.701,50.7086,50.6783,50.6859,3800.0
2012-10-22 12:40:00,67.1,67.1,67.02,67.02,4600.0,50.7086,50.7086,50.6481,50.6481,4600.0
2012-10-22 12:45:00,67.0,67.11,67.0,67.07,3400.0,50.633,50.7161,50.633,50.6859,3400.0
2012-10-22 12:50:00,67.09,67.09,67.03,67.03,3300.0,50.701,50.701,50.6557,50.6557,3300.0
2012-10-22 12:55:00,67.05,67.08,67.01,67.01,5500.0,50.6708,50.6934,50.6405,50.6405,5500.0
2012-10-22 13:00:00,67.02,67.05,67.01,67.03,9700.0,50.6481,50.6708,50.6405,50.6557,9700.0
2012-10-22 13:05:00,67.03,67.05,66.94,66.94,5700.0,50.6557,50.6708,50.5876,50.5876,5700.0
2012-10-22 13:10:00,66.93,66.94,66.77,66.85,11100.0,50.5801,50.5876,50.4592,50.5196,11100.0
2012-10-22 13:15:00,66.86,66.87,66.83,66.85,5100.0,50.5272,50.5347,50.5045,50.5196,5100.0
2012-10-22 13:20:00,66.84,66.84,66.74,66.81,6800.0,50.5121,50.5121,50.4365,50.4894,6800.0
2012-10-22 13:25:00,66.83,66.84,66.71,66.73,11600.0,50.5045,50.5121,50.4138,50.4289,11600.0
2012-10-22 13:30:00,66.72,66.8,66.72,66.78,6000.0,50.4214,50.4818,50.4214,50.4667,6000.0
2012-10-22 13:35:00,66.75,66.75,66.7,66.72,7800.0,50.4441,50.4441,50.4063,50.4214,7800.0
2012-10-22 13:40:00,66.71,66.72,66.61,66.62,11000.0,50.4138,50.4214,50.3383,50.3458,11000.0
2012-10-22 13:45:00,66.62,66.73,66.59,66.69,11600.0,50.3458,50.4289,50.3231,50.3987,11600.0
2012-10-22 13:50:00,66.69,66.73,66.68,66.71,6100.0,50.3987,50.4289,50.3912,50.4138,6100.0
2012-10-22 13:55:00,66.71,66.72,66.67,66.67,8000.0,50.4138,50.4214,50.3836,50.3836,8000.0
2012-10-22 14:00:00,66.68,66.68,66.62,66.64,12200.0,50.3912,50.3912,50.3458,50.3609,12200.0
2012-10-22 14:05:00,66.63,66.63,66.56,66.59,9000.0,50.3534,50.3534,50.3005,50.3231,9000.0
2012-10-22 14:10:00,66.58,66.6,66.53,66.59,11300.0,50.3156,50.3307,50.2778,50.3231,11300.0
2012-10-22 14:15:00,66.59,66.72,66.59,66.7,10300.0,50.3231,50.4214,50.3231,50.4063,10300.0
2012-10-22 14:20:00,66.69,66.72,66.67,66.68,8600.0,50.3987,50.4214,50.3836,50.3912,8600.0
2012-10-22 14:25:00,66.67,66.69,66.64,66.65,10400.0,50.3836,50.3987,50.3609,50.3685,10400.0
2012-10-22 14:30:00,66.66,66.73,66.63,66.7,8600.0,50.376,50.4289,50.3534,50.4063,8600.0
2012-10-22 14:35:00,66.71,66.73,66.65,66.66,8900.0,50.4138,50.4289,50.3685,50.376,8900.0
2012-10-22 14:40:00,66.65,66.76,66.65,66.74,7400.0,50.3685,50.4516,50.3685,50.4365,7400.0
2012-10-22 14:45:00,66.72,66.76,66.67,66.7,10400.0,50.4214,50.4516,50.3836,50.4063,10400.0
2012-10-22 14:50:00,66.71,66.73,66.67,66.71,8200.0,50.4138,50.4289,50.3836,50.4138,8200.0
2012-10-22 14:55:00,66.71,66.72,66.69,66.71,8800.0,50.4138,50.4214,50.3987,50.4138,8800.0
2012-10-22 15:00:00,66.7,66.71,66.63,66.64,11700.0,50.4063,50.4138,50.3534,50.3609,11700.0
2012-10-22 15:05:00,66.64,66.67,66.63,66.65,9000.0,50.3609,50.3836,50.3534,50.3685,9000.0
2012-10-22 15:10:00,66.67,66.8,66.67,66.76,13700.0,50.3836,50.4818,50.3836,50.4516,13700.0
2012-10-22 15:15:00,66.76,66.77,66.71,66.75,13300.0,50.4516,50.4592,50.4138,50.4441,13300.0
2012-10-22 15:20:00,66.76,66.77,66.72,66.74,14600.0,50.4516,50.4592,50.4214,50.4365,14600.0
2012-10-22 15:25:00,66.75,66.85,66.75,66.85,14400.0,50.4441,50.5196,50.4441,50.5196,14400.0
2012-10-22 15:30:00,66.86,66.87,66.78,66.8,42300.0,50.5272,50.5347,50.4667,50.4818,42300.0
2012-10-22 15:35:00,66.81,66.87,66.81,66.84,20100.0,50.4894,50.5347,50.4894,50.5121,20100.0
2012-10-22 15:40:00,66.84,66.88,66.83,66.87,22300.0,50.5121,50.5423,50.5045,50.5347,22300.0
2012-10-22 15:45:00,66.86,66.88,66.81,66.86,32900.0,50.5272,50.5423,50.4894,50.5272,32900.0
2012-10-22 15:50:00,66.87,66.96,66.87,66.96,49700.0,50.5347,50.6028,50.5347,50.6028,49700.0
2012-10-22 15:55:00,66.96,67.16,66.96,67.15,83800.0,50.6028,50.7539,50.6028,50.7463,83800.0
2012-10-23 09:30:00,66.39,66.48,66.17,66.37,26000.0,50.172,50.24,50.0057,50.1569,26000.0
2012-10-23 09:35:00,66.34,66.37,65.92,65.92,19400.0,50.1342,50.1569,49.8168,49.8168,19400.0
2012-10-23 09:40:00,65.94,66.05,65.92,66.0,36900.0,49.8319,49.9151,49.8168,49.8773,36900.0
2012-10-23 09:45:00,66.0,66.07,65.93,66.05,32600.0,49.8773,49.9302,49.8244,49.9151,32600.0
2012-10-23 09:50:00,66.06,66.08,65.76,65.77,20800.0,49.9226,49.9377,49.6959,49.7035,20800.0
2012-10-23 09:55:00,65.77,65.92,65.68,65.76,22700.0,49.7035,49.8168,49.6354,49.6959,22700.0
2012-10-23 10:00:00,65.75,65.8,65.68,65.7,25000.0,49.6883,49.7261,49.6354,49.6506,25000.0
2012-10-23 10:05:00,65.7,65.71,65.57,65.6,27200.0,49.6506,49.6581,49.5523,49.575,27200.0
2012-10-23 10:10:00,65.62,65.63,65.47,65.5,35400.0,49.5901,49.5977,49.4767,49.4994,35400.0
2012-10-23 10:15:00,65.48,65.51,65.4,65.45,21200.0,49.4843,49.507,49.4238,49.4616,21200.0
2012-10-23 10:20:00,65.43,65.48,65.39,65.42,20200.0,49.4465,49.4843,49.4163,49.439,20200.0
2012-10-23 10:25:00,65.39,65.44,65.35,65.37,17100.0,49.4163,49.4541,49.3861,49.4012,17100.0
2012-10-23 10:30:00,65.37,65.39,65.25,65.26,30300.0,49.4012,49.4163,49.3105,49.318,30300.0
2012-10-23 10:35:00,65.27,65.31,65.19,65.21,27700.0,49.3256,49.3558,49.2651,49.2803,27700.0
2012-10-23 10:40:00,65.2,65.48,65.19,65.45,25700.0,49.2727,49.4843,49.2651,49.4616,25700.0
2012-10-23 10:45:00,65.45,65.47,65.36,65.46,13300.0,49.4616,49.4767,49.3936,49.4692,13300.0
2012-10-23 10:50:00,65.45,65.49,65.44,65.48,15100.0,49.4616,49.4919,49.4541,49.4843,15100.0
2012-10-23 10:55:00,65.48,65.49,65.46,65.47,24400.0,49.4843,49.4919,49.4692,49.4767,24400.0
2012-10-23 11:00:00,65.47,65.54,65.46,65.49,26200.0,49.4767,49.5296,49.4692,49.4919,26200.0
2012-10-23 11:05:00,65.47,65.5,65.38,65.38,19900.0,49.4767,49.4994,49.4087,49.4087,19900.0
2012-10-23 11:10:00,65.39,65.48,65.38,65.44,15200.0,49.4163,49.4843,49.4087,49.4541,15200.0
2012-10-23 11:15:00,65.44,65.46,65.26,65.26,34900.0,49.4541,49.4692,49.318,49.318,34900.0
2012-10-23 11:20:00,65.26,65.28,65.11,65.12,35900.0,49.318,49.3332,49.2047,49.2122,35900.0
2012-10-23 11:25:00,65.12,65.19,65.06,65.09,36200.0,49.2122,49.2651,49.1669,49.1896,36200.0
2012-10-23 11:30:00,65.09,65.13,65.08,65.13,23800.0,49.1896,49.2198,49.182,49.2198,23800.0
2012-10-23 11:35:00,65.13,65.22,65.03,65.19,38700.0,49.2198,49.2878,49.1442,49.2651,38700.0
2012-10-23 11:40:00,65.21,65.35,65.18,65.34,25700.0,49.2803,49.3861,49.2576,49.3785,25700.0
2012-10-23 11:45:00,65.34,65.46,65.29,65.42,19900.0,49.3785,49.4692,49.3407,49.439,19900.0
2012-10-23 11:50:00,65.41,65.43,65.31,65.31,7900.0,49.4314,49.4465,49.3558,49.3558,7900.0
2012-10-23 11:55:00,65.32,65.34,65.24,65.27,16800.0,49.3634,49.3785,49.3029,49.3256,16800.0
2012-10-23 12:00:00,65.28,65.3,65.18,65.18,18600.0,49.3332,49.3483,49.2576,49.2576,18600.0
2012-10-23 12:05:00,65.19,65.23,65.14,65.19,27600.0,49.2651,49.2954,49.2274,49.2651,27600.0
2012-10-23 12:10:00,65.18,65.39,65.16,65.39,30400.0,49.2576,49.4163,49.2425,49.4163,30400.0
2012-10-23 12:15:00,65.36,65.54,65.34,65.5,24500.0,49.3936,49.5296,49.3785,49.4994,24500.0
2012-10-23 12:20:00,65.49,65.59,65.46,65.59,17100.0,49.4919,49.5674,49.4692,49.5674,17100.0
2012-10-23 12:25:00,65.59,65.65,65.55,65.61,21700.0,49.5674,49.6128,49.5372,49.5825,21700.0
2012-10-23 12:30:00,65.63,65.68,65.61,65.68,17900.0,49.5977,49.6354,49.5825,49.6354,17900.0
2012-10-23 12:35:00,65.7,65.84,65.7,65.75,19600.0,49.6506,49.7564,49.6506,49.6883,19600.0
2012-10-23 12:40:00,65.74,65.84,65.72,65.8,18400.0,49.6808,49.7564,49.6657,49.7261,18400.0
2012-10-23 12:45:00,65.8,65.82,65.75,65.75,7600.0,49.7261,49.7412,49.6883,49.6883,7600.0
2012-10-23 12:50:00,65.75,65.76,65.62,65.62,11600.0,49.6883,49.6959,49.5901,49.5901,11600.0
2012-10-23 12:55:00,65.62,65.67,65.58,65.6,16300.0,49.5901,49.6279,49.5599,49.575,16300.0
2012-10-23 13:00:00,65.61,65.65,65.57,65.61,13300.0,49.5825,49.6128,49.5523,49.5825,13300.0
2012-10-23 13:05:00,65.61,65.61,65.53,65.57,16200.0,49.5825,49.5825,49.5221,49.5523,16200.0
2012-10-23 13:10:00,65.59,65.63,65.52,65.58,14800.0,49.5674,49.5977,49.5145,49.5599,14800.0
2012-10-23 13:15:00,65.57,65.63,65.46,65.46,17200.0,49.5523,49.5977,49.4692,49.4692,17200.0
2012-10-23 13:20:00,65.46,65.55,65.46,65.51,23800.0,49.4692,49.5372,49.4692,49.507,23800.0
2012-10-23 13:25:00,65.54,65.67,65.52,65.66,20800.0,49.5296,49.6279,49.5145,49.6203,20800.0
2012-10-23 13:30:00,65.66,65.8,65.66,65.77,12400.0,49.6203,49.7261,49.6203,49.7035,12400.0
2012-10-23 13:35:00,65.77,65.82,65.73,65.77,14700.0,49.7035,49.7412,49.6732,49.7035,14700.0
2012-10-23 13:40:00,65.77,65.79,65.73,65.73,5900.0,49.7035,49.7186,49.6732,49.6732,5900.0
2012-10-23 13:45:00,65.74,65.78,65.69,65.74,10000.0,49.6808,49.711,49.643,49.6808,10000.0
2012-10-23 13:50:00,65.77,65.87,65.76,65.85,10600.0,49.7035,49.779,49.6959,49.7639,10600.0
2012-10-23 13:55:00,65.83,65.92,65.82,65.91,13800.0,49.7488,49.8168,49.7412,49.8093,13800.0
2012-10-23 14:00:00,65.89,66.01,65.89,65.92,14600.0,49.7941,49.8848,49.7941,49.8168,14600.0
2012-10-23 14:05:00,65.9,65.94,65.77,65.84,28300.0,49.8017,49.8319,49.7035,49.7564,28300.0
2012-10-23 14:10:00,65.86,65.9,65.74,65.8,9000.0,49.7715,49.8017,49.6808,49.7261,9000.0
2012-10-23 14:15:00,65.82,65.9,65.79,65.85,9200.0,49.7412,49.8017,49.7186,49.7639,9200.0
2012-10-23 14:20:00,65.86,65.99,65.84,65.98,13400.0,49.7715,49.8697,49.7564,49.8622,13400.0
2012-10-23 14:25:00,65.96,65.99,65.88,65.95,19000.0,49.847,49.8697,49.7866,49.8395,19000.0
2012-10-23 14:30:00,65.94,65.98,65.89,65.98,11700.0,49.8319,49.8622,49.7941,49.8622,11700.0
2012-10-23 14:35:00,65.99,66.01,65.96,65.98,20000.0,49.8697,49.8848,49.847,49.8622,20000.0
2012-10-23 14:40:00,65.99,66.02,65.95,66.02,26800.0,49.8697,49.8924,49.8395,49.8924,26800.0
2012-10-23 14:45:00,66.03,66.04,65.97,66.03,10800.0,49.8999,49.9075,49.8546,49.8999,10800.0
2012-10-23 14:50:00,66.02,66.07,65.95,66.05,25700.0,49.8924,49.9302,49.8395,49.9151,25700.0
2012-10-23 14:55:00,66.04,66.14,66.03,66.14,19100.0,49.9075,49.9831,49.8999,49.9831,19100.0
2012-10-23 15:00:00,66.13,66.22,66.11,66.14,15800.0,49.9755,50.0435,49.9604,49.9831,15800.0
2012-10-23 15:05:00,66.14,66.18,66.09,66.14,30200.0,49.9831,50.0133,49.9453,49.9831,30200.0
2012-10-23 15:10:00,66.14,66.22,66.1,66.14,30200.0,49.9831,50.0435,49.9528,49.9831,30200.0
2012-10-23 15:15:00,66.14,66.21,66.1,66.15,33800.0,49.9831,50.036,49.9528,49.9906,33800.0
2012-10-23 15:20:00,66.14,66.23,66.08,66.19,53900.0,49.9831,50.0511,49.9377,50.0209,53900.0
2012-10-23 15:25:00,66.17,66.22,66.09,66.13,58900.0,50.0057,50.0435,49.9453,49.9755,58900.0
2012-10-23 15:30:00,66.14,66.18,66.09,66.14,42900.0,49.9831,50.0133,49.9453,49.9831,42900.0
2012-10-23 15:35:00,66.13,66.15,65.99,66.02,31700.0,49.9755,49.9906,49.8697,49.8924,31700.0
2012-10-23 15:40:00,66.02,66.1,66.0,66.01,43900.0,49.8924,49.9528,49.8773,49.8848,43900.0
2012-10-23 15:45:00,66.01,66.15,66.0,66.09,46900.0,49.8848,49.9906,49.8773,49.9453,46900.0
2012-10-23 15:50:00,66.11,66.26,66.1,66.21,64600.0,49.9604,50.0738,49.9528,50.036,64600.0
2012-10-23 15:55:00,66.23,66.36,66.2,66.22,105100.0,50.0511,50.1493,50.0284,50.0435,105100.0
2012-10-24 09:30:00,65.58,66.2,65.48,65.93,36200.0,49.5599,50.0284,49.4843,49.8244,36200.0
2012-10-24 09:35:00,65.94,66.1,65.78,66.0,17400.0,49.8319,49.9528,49.711,49.8773,17400.0
2012-10-24 09:40:00,66.0,66.81,66.0,66.66,57100.0,49.8773,50.4894,49.8773,50.376,57100.0
2012-10-24 09:45:00,66.7,66.71,66.53,66.71,35300.0,50.4063,50.4138,50.2778,50.4138,35300.0
2012-10-24 09:50:00,66.67,67.25,66.64,67.05,55900.0,50.3836,50.8219,50.3609,50.6708,55900.0
2012-10-24 09:55:00,67.05,68.15,66.98,67.83,125200.0,50.6708,51.5021,50.6179,51.2602,125200.0
2012-10-24 10:00:00,67.82,68.06,67.68,67.86,79600.0,51.2527,51.434,51.1469,51.2829,79600.0
2012-10-24 10:05:00,67.87,67.87,67.51,67.7,76000.0,51.2905,51.2905,51.0184,51.162,76000.0
2012-10-24 10:10:00,67.72,68.1,67.69,67.84,39800.0,51.1771,51.4643,51.1544,51.2678,39800.0
2012-10-24 10:15:00,67.83,67.99,67.63,67.7,67900.0,51.2602,51.3811,51.1091,51.162,67900.0
2012-10-24 10:20:00,67.7,67.79,67.57,67.75,58800.0,51.162,51.23,51.0637,51.1998,58800.0
2012-10-24 10:25:00,67.74,67.77,67.61,67.68,45400.0,51.1922,51.2149,51.094,51.1469,45400.0
2012-10-24 10:30:00,67.66,67.77,67.63,67.75,37600.0,51.1318,51.2149,51.1091,51.1998,37600.0
2012-10-24 10:35:00,67.75,68.05,67.69,68.04,60500.0,51.1998,51.4265,51.1544,51.4189,60500.0
2012-10-24 10:40:00,68.04,68.35,67.97,68.34,48400.0,51.4189,51.6532,51.366,51.6456,48400.0
2012-10-24 10:45:00,68.33,68.46,68.28,68.39,38000.0,51.6381,51.7363,51.6003,51.6834,38000.0
2012-10-24 10:50:00,68.38,68.38,68.0,68.1,49800.0,51.6759,51.6759,51.3887,51.4643,49800.0
2012-10-24 10:55:00,68.07,68.24,68.07,68.24,15300.0,51.4416,51.5701,51.4416,51.5701,15300.0
2012-10-24 11:00:00,68.24,68.4,68.09,68.3,42400.0,51.5701,51.691,51.4567,51.6154,42400.0
2012-10-24 11:05:00,68.3,68.3,68.1,68.2,33500.0,51.6154,51.6154,51.4643,51.5398,33500.0
2012-10-24 11:10:00,68.19,68.2,68.07,68.1,17000.0,51.5323,51.5398,51.4416,51.4643,17000.0
2012-10-24 11:15:00,68.1,68.37,68.1,68.2,20800.0,51.4643,51.6683,51.4643,51.5398,20800.0
2012-10-24 11:20:00,68.18,68.19,68.12,68.12,15900.0,51.5247,51.5323,51.4794,51.4794,15900.0
2012-10-24 11:25:00,68.12,68.28,68.09,68.24,27000.0,51.4794,51.6003,51.4567,51.5701,27000.0
2012-10-24 11:30:00,68.23,68.25,68.17,68.18,16200.0,51.5625,51.5776,51.5172,51.5247,16200.0
2012-10-24 11:35:00,68.16,68.33,68.1,68.3,26900.0,51.5096,51.6381,51.4643,51.6154,26900.0
2012-10-24 11:40:00,68.28,68.35,68.23,68.29,14200.0,51.6003,51.6532,51.5625,51.6079,14200.0
2012-10-24 11:45:00,68.31,68.4,68.28,68.39,14800.0,51.623,51.691,51.6003,51.6834,14800.0
2012-10-24 11:50:00,68.41,68.68,68.4,68.52,35700.0,51.6985,51.9026,51.691,51.7817,35700.0
2012-10-24 11:55:00,68.52,68.54,68.36,68.51,18600.0,51.7817,51.7968,51.6608,51.7741,18600.0
2012-10-24 12:00:00,68.51,68.64,68.44,68.6,22600.0,51.7741,51.8724,51.7212,51.8421,22600.0
2012-10-24 12:05:00,68.56,68.65,68.5,68.65,17700.0,51.8119,51.8799,51.7666,51.8799,17700.0
2012-10-24 12:10:00,68.64,68.75,68.62,68.66,16900.0,51.8724,51.9555,51.8572,51.8875,16900.0
2012-10-24 12:15:00,68.66,68.68,68.48,68.52,18800.0,51.8875,51.9026,51.7514,51.7817,18800.0
2012-10-24 12:20:00,68.53,68.53,68.24,68.37,24300.0,51.7892,51.7892,51.5701,51.6683,24300.0
2012-10-24 12:25:00,68.37,68.39,68.31,68.38,12900.0,51.6683,51.6834,51.623,51.6759,12900.0
2012-10-24 12:30:00,68.38,68.62,68.36,68.62,13400.0,51.6759,51.8572,51.6608,51.8572,13400.0
2012-10-24 12:35:00,68.6,68.64,68.57,68.57,13000.0,51.8421,51.8724,51.8195,51.8195,13000.0
2012-10-24 12:40:00,68.56,68.66,68.56,68.66,8100.0,51.8119,51.8875,51.8119,51.8875,8100.0
2012-10-24 12:45:00,68.66,68.66,68.59,68.65,10900.0,51.8875,51.8875,51.8346,51.8799,10900.0
2012-10-24 12:50:00,68.64,68.64,68.55,68.58,17700.0,51.8724,51.8724,51.8043,51.827,17700.0
2012-10-24 12:55:00,68.58,68.59,68.54,68.54,5100.0,51.827,51.8346,51.7968,51.7968,5100.0
2012-10-24 13:00:00,68.54,68.56,68.53,68.55,9400.0,51.7968,51.8119,51.7892,51.8043,9400.0
2012-10-24 13:05:00,68.54,68.55,68.48,68.51,17700.0,51.7968,51.8043,51.7514,51.7741,17700.0
2012-10-24 13:10:00,68.52,68.54,68.39,68.39,12600.0,51.7817,51.7968,51.6834,51.6834,12600.0
2012-10-24 13:15:00,68.39,68.39,68.32,68.32,20600.0,51.6834,51.6834,51.6305,51.6305,20600.0
2012-10-24 13:20:00,68.33,68.38,68.31,68.38,13700.0,51.6381,51.6759,51.623,51.6759,13700.0
2012-10-24 13:25:00,68.38,68.49,68.38,68.42,17500.0,51.6759,51.759,51.6759,51.7061,17500.0
2012-10-24 13:30:00,68.43,68.43,68.3,68.32,21800.0,51.7137,51.7137,51.6154,51.6305,21800.0
2012-10-24 13:35:00,68.35,68.39,68.34,68.39,8400.0,51.6532,51.6834,51.6456,51.6834,8400.0
2012-10-24 13:40:00,68.4,68.43,68.33,68.35,16700.0,51.691,51.7137,51.6381,51.6532,16700.0
2012-10-24 13:45:00,68.35,68.43,68.35,68.35,10800.0,51.6532,51.7137,51.6532,51.6532,10800.0
2012-10-24 13:50:00,68.35,68.36,68.25,68.25,13500.0,51.6532,51.6608,51.5776,51.5776,13500.0
2012-10-24 13:55:00,68.25,68.34,68.24,68.3,12100.0,51.5776,51.6456,51.5701,51.6154,12100.0
2012-10-24 14:00:00,68.29,68.31,68.21,68.23,14700.0,51.6079,51.623,51.5474,51.5625,14700.0
2012-10-24 14:05:00,68.24,68.27,68.19,68.27,21400.0,51.5701,51.5927,51.5323,51.5927,21400.0
2012-10-24 14:10:00,68.27,68.33,68.22,68.3,23300.0,51.5927,51.6381,51.555,51.6154,23300.0
2012-10-24 14:15:00,68.3,68.42,68.22,68.37,42700.0,51.6154,51.7061,51.555,51.6683,42700.0
2012-10-24 14:20:00,68.35,68.4,68.32,68.35,25300.0,51.6532,51.691,51.6305,51.6532,25300.0
2012-10-24 14:25:00,68.35,68.54,68.35,68.46,29300.0,51.6532,51.7968,51.6532,51.7363,29300.0
2012-10-24 14:30:00,68.45,68.5,68.38,68.41,40100.0,51.7288,51.7666,51.6759,51.6985,40100.0
2012-10-24 14:35:00,68.42,68.44,68.32,68.35,20200.0,51.7061,51.7212,51.6305,51.6532,20200.0
2012-10-24 14:40:00,68.35,68.42,68.3,68.39,36200.0,51.6532,51.7061,51.6154,51.6834,36200.0
2012-10-24 14:45:00,68.4,68.47,68.34,68.35,34300.0,51.691,51.7439,51.6456,51.6532,34300.0
2012-10-24 14:50:00,68.35,68.4,68.34,68.35,34100.0,51.6532,51.691,51.6456,51.6532,34100.0
2012-10-24 14:55:00,68.35,68.4,68.29,68.33,33400.0,51.6532,51.691,51.6079,51.6381,33400.0
2012-10-24 15:00:00,68.32,68.36,68.25,68.26,42300.0,51.6305,51.6608,51.5776,51.5852,42300.0
2012-10-24 15:05:00,68.25,68.25,67.96,67.96,43900.0,51.5776,51.5776,51.3585,51.3585,43900.0
2012-10-24 15:10:00,67.95,67.96,67.7,67.72,38100.0,51.3509,51.3585,51.162,51.1771,38100.0
2012-10-24 15:15:00,67.72,67.73,67.54,67.61,37900.0,51.1771,51.1847,51.0411,51.094,37900.0
2012-10-24 15:20:00,67.62,67.65,67.47,67.54,37100.0,51.1015,51.1242,50.9882,51.0411,37100.0
2012-10-24 15:25:00,67.53,67.53,67.37,67.5,37800.0,51.0335,51.0335,50.9126,51.0108,37800.0
2012-10-24 15:30:00,67.49,67.73,67.49,67.66,59500.0,51.0033,51.1847,51.0033,51.1318,59500.0
2012-10-24 15:35:00,67.66,67.76,67.65,67.68,53400.0,51.1318,51.2073,51.1242,51.1469,53400.0
2012-10-24 15:40:00,67.67,67.73,67.58,67.7,59000.0,51.1393,51.1847,51.0713,51.162,59000.0
2012-10-24 15:45:00,67.7,67.72,67.6,67.64,82700.0,51.162,51.1771,51.0864,51.1166,82700.0
2012-10-24 15:50:00,67.63,67.74,67.63,67.72,120200.0,51.1091,51.1922,51.1091,51.1771,120200.0
2012-10-24 15:55:00,67.72,67.84,67.7,67.79,249900.0,51.1771,51.2678,51.162,51.23,249900.0
2012-10-25 09:30:00,68.23,68.56,68.02,68.45,41300.0,51.5625,51.8119,51.4038,51.7288,41300.0
2012-10-25 09:35:00,68.4,68.45,68.25,68.25,31600.0,51.691,51.7288,51.5776,51.5776,31600.0
2012-10-25 09:40:00,68.24,68.31,68.17,68.25,16400.0,51.5701,51.623,51.5172,51.5776,16400.0
2012-10-25 09:45:00,68.29,68.33,68.21,68.3,8700.0,51.6079,51.6381,51.5474,51.6154,8700.0
2012-10-25 09:50:00,68.34,68.37,68.25,68.28,12900.0,51.6456,51.6683,51.5776,51.6003,12900.0
2012-10-25 09:55:00,68.27,68.33,68.25,68.3,10400.0,51.5927,51.6381,51.5776,51.6154,10400.0
2012-10-25 10:00:00,68.27,68.28,68.1,68.26,15200.0,51.5927,51.6003,51.4643,51.5852,15200.0
2012-10-25 10:05:00,68.26,68.34,68.23,68.24,11200.0,51.5852,51.6456,51.5625,51.5701,11200.0
2012-10-25 10:10:00,68.24,68.32,68.22,68.26,8500.0,51.5701,51.6305,51.555,51.5852,8500.0
2012-10-25 10:15:00,68.24,68.24,68.17,68.21,16700.0,51.5701,51.5701,51.5172,51.5474,16700.0
2012-10-25 10:20:00,68.21,68.28,68.21,68.27,23600.0,51.5474,51.6003,51.5474,51.5927,23600.0
2012-10-25 10:25:00,68.25,68.28,68.16,68.17,14400.0,51.5776,51.6003,51.5096,51.5172,14400.0
2012-10-25 10:30:00,68.16,68.2,68.07,68.15,13600.0,51.5096,51.5398,51.4416,51.5021,13600.0
2012-10-25 10:35:00,68.13,68.18,68.1,68.12,16600.0,51.4869,51.5247,51.4643,51.4794,16600.0
2012-10-25 10:40:00,68.12,68.23,68.1,68.19,45800.0,51.4794,51.5625,51.4643,51.5323,45800.0
2012-10-25 10:45:00,68.19,68.2,68.04,68.07,10200.0,51.5323,51.5398,51.4189,51.4416,10200.0
2012-10-25 10:50:00,68.06,68.06,67.98,68.01,10100.0,51.434,51.434,51.3736,51.3963,10100.0
2012-10-25 10:55:00,68.0,68.12,68.0,68.12,9600.0,51.3887,51.4794,51.3887,51.4794,9600.0
2012-10-25 11:00:00,68.12,68.13,68.06,68.08,17900.0,51.4794,51.4869,51.434,51.4492,17900.0
2012-10-25 11:05:00,68.07,68.08,67.97,68.01,11300.0,51.4416,51.4492,51.366,51.3963,11300.0
2012-10-25 11:10:00,68.0,68.02,67.92,67.92,8600.0,51.3887,51.4038,51.3282,51.3282,8600.0
2012-10-25 11:15:00,67.92,67.92,67.82,67.83,9200.0,51.3282,51.3282,51.2527,51.2602,9200.0
2012-10-25 11:20:00,67.84,67.84,67.59,67.59,15900.0,51.2678,51.2678,51.0789,51.0789,15900.0
2012-10-25 11:25:00,67.61,67.61,67.41,67.43,13200.0,51.094,51.094,50.9428,50.9579,13200.0
2012-10-25 11:30:00,67.45,67.61,67.43,67.59,16400.0,50.9731,51.094,50.9579,51.0789,16400.0
2012-10-25 11:35:00,67.56,67.56,67.27,67.31,24000.0,51.0562,51.0562,50.837,50.8673,24000.0
2012-10-25 11:40:00,67.29,67.31,67.19,67.2,20800.0,50.8521,50.8673,50.7766,50.7841,20800.0
2012-10-25 11:45:00,67.2,67.25,67.16,67.22,17800.0,50.7841,50.8219,50.7539,50.7992,17800.0
2012-10-25 11:50:00,67.21,67.24,67.05,67.16,20600.0,50.7917,50.8144,50.6708,50.7539,20600.0
2012-10-25 11:55:00,67.16,67.45,67.16,67.42,15000.0,50.7539,50.9731,50.7539,50.9504,15000.0
2012-10-25 12:00:00,67.42,67.46,67.4,67.4,15100.0,50.9504,50.9806,50.9353,50.9353,15100.0
2012-10-25 12:05:00,67.4,67.4,67.26,67.3,12800.0,50.9353,50.9353,50.8295,50.8597,12800.0
2012-10-25 12:10:00,67.29,67.29,67.2,67.28,11200.0,50.8521,50.8521,50.7841,50.8446,11200.0
2012-10-25 12:15:00,67.27,67.29,67.23,67.29,10100.0,50.837,50.8521,50.8068,50.8521,10100.0
2012-10-25 12:20:00,67.29,67.33,67.23,67.27,11600.0,50.8521,50.8824,50.8068,50.837,11600.0
2012-10-25 12:25:00,67.26,67.27,67.16,67.22,21400.0,50.8295,50.837,50.7539,50.7992,21400.0
2012-10-25 12:30:00,67.21,67.22,67.05,67.05,16900.0,50.7917,50.7992,50.6708,50.6708,16900.0
2012-10-25 12:35:00,67.05,67.07,66.96,67.06,10500.0,50.6708,50.6859,50.6028,50.6783,10500.0
2012-10-25 12:40:00,67.07,67.09,66.96,66.97,10000.0,50.6859,50.701,50.6028,50.6103,10000.0
2012-10-25 12:45:00,66.97,67.22,66.96,67.19,17500.0,50.6103,50.7992,50.6028,50.7766,17500.0
2012-10-25 12:50:00,67.2,67.25,67.2,67.25,9000.0,50.7841,50.8219,50.7841,50.8219,9000.0
2012-10-25 12:55:00,67.24,67.44,67.24,67.4,8400.0,50.8144,50.9655,50.8144,50.9353,8400.0
2012-10-25 13:00:00,67.42,67.51,67.41,67.43,7000.0,50.9504,51.0184,50.9428,50.9579,7000.0
2012-10-25 13:05:00,67.43,67.46,67.32,67.32,15100.0,50.9579,50.9806,50.8748,50.8748,15100.0
2012-10-25 13:10:00,67.35,67.35,67.28,67.28,7500.0,50.8975,50.8975,50.8446,50.8446,7500.0
2012-10-25 13:15:00,67.28,67.37,67.27,67.35,12500.0,50.8446,50.9126,50.837,50.8975,12500.0
2012-10-25 13:20:00,67.34,67.38,67.29,67.32,9200.0,50.8899,50.9202,50.8521,50.8748,9200.0
2012-10-25 13:25:00,67.31,67.44,67.31,67.41,9300.0,50.8673,50.9655,50.8673,50.9428,9300.0
2012-10-25 13:30:00,67.4,67.41,67.28,67.28,8400.0,50.9353,50.9428,50.8446,50.8446,8400.0
2012-10-25 13:35:00,67.29,67.32,67.27,67.3,8000.0,50.8521,50.8748,50.837,50.8597,8000.0
2012-10-25 13:40:00,67.3,67.34,67.27,67.32,10700.0,50.8597,50.8899,50.837,50.8748,10700.0
2012-10-25 13:45:00,67.32,67.36,67.32,67.36,7800.0,50.8748,50.905,50.8748,50.905,7800.0
2012-10-25 13:50:00,67.34,67.34,67.29,67.3,14900.0,50.8899,50.8899,50.8521,50.8597,14900.0
2012-10-25 13:55:00,67.3,67.34,67.3,67.33,10400.0,50.8597,50.8899,50.8597,50.8824,10400.0
2012-10-25 14:00:00,67.33,67.33,67.3,67.31,17000.0,50.8824,50.8824,50.8597,50.8673,17000.0
2012-10-25 14:05:00,67.3,67.34,67.3,67.32,16100.0,50.8597,50.8899,50.8597,50.8748,16100.0
2012-10-25 14:10:00,67.31,67.33,67.29,67.33,26900.0,50.8673,50.8824,50.8521,50.8824,26900.0
2012-10-25 14:15:00,67.34,67.35,67.26,67.35,14000.0,50.8899,50.8975,50.8295,50.8975,14000.0
2012-10-25 14:20:00,67.34,67.39,67.33,67.39,12000.0,50.8899,50.9277,50.8824,50.9277,12000.0
2012-10-25 14:25:00,67.38,67.39,67.3,67.31,16500.0,50.9202,50.9277,50.8597,50.8673,16500.0
2012-10-25 14:30:00,67.31,67.38,67.31,67.34,12400.0,50.8673,50.9202,50.8673,50.8899,12400.0
2012-10-25 14:35:00,67.35,67.37,67.34,67.37,9400.0,50.8975,50.9126,50.8899,50.9126,9400.0
2012-10-25 14:40:00,67.37,67.51,67.37,67.5,11000.0,50.9126,51.0184,50.9126,51.0108,11000.0
2012-10-25 14:45:00,67.49,67.5,67.44,67.48,11200.0,51.0033,51.0108,50.9655,50.9957,11200.0
2012-10-25 14:50:00,67.48,67.53,67.4,67.53,14500.0,50.9957,51.0335,50.9353,51.0335,14500.0
2012-10-25 14:55:00,67.54,67.63,67.53,67.63,18100.0,51.0411,51.1091,51.0335,51.1091,18100.0
2012-10-25 15:00:00,67.63,67.7,67.62,67.7,25500.0,51.1091,51.162,51.1015,51.162,25500.0
2012-10-25 15:05:00,67.7,67.71,67.6,67.6,22700.0,51.162,51.1695,51.0864,51.0864,22700.0
2012-10-25 15:10:00,67.62,67.64,67.56,67.56,19500.0,51.1015,51.1166,51.0562,51.0562,19500.0
2012-10-25 15:15:00,67.56,67.63,67.53,67.6,34100.0,51.0562,51.1091,51.0335,51.0864,34100.0
2012-10-25 15:20:00,67.6,67.6,67.39,67.39,44700.0,51.0864,51.0864,50.9277,50.9277,44700.0
2012-10-25 15:25:00,67.39,67.5,67.39,67.5,28800.0,50.9277,51.0108,50.9277,51.0108,28800.0
2012-10-25 15:30:00,67.5,67.51,67.4,67.41,38300.0,51.0108,51.0184,50.9353,50.9428,38300.0
2012-10-25 15:35:00,67.4,67.41,67.31,67.38,21400.0,50.9353,50.9428,50.8673,50.9202,21400.0
2012-10-25 15:40:00,67.39,67.47,67.39,67.46,47300.0,50.9277,50.9882,50.9277,50.9806,47300.0
2012-10-25 15:45:00,67.47,67.53,67.46,67.49,41500.0,50.9882,51.0335,50.9806,51.0033,41500.0
2012-10-25 15:50:00,67.48,67.57,67.45,67.54,43700.0,50.9957,51.0637,50.9731,51.0411,43700.0
2012-10-25 15:55:00,67.54,67.62,67.5,67.62,72600.0,51.0411,51.1015,51.0108,51.1015,72600.0
2012-10-26 09:30:00,67.56,67.66,67.42,67.42,17500.0,51.0562,51.1318,50.9504,50.9504,17500.0
2012-10-26 09:35:00,67.4,67.59,67.37,67.59,10400.0,50.9353,51.0789,50.9126,51.0789,10400.0
2012-10-26 09:40:00,67.56,67.67,67.5,67.5,10300.0,51.0562,51.1393,51.0108,51.0108,10300.0
2012-10-26 09:45:00,67.47,67.68,67.47,67.62,9700.0,50.9882,51.1469,50.9882,51.1015,9700.0
2012-10-26 09:50:00,67.66,67.66,67.37,67.43,9100.0,51.1318,51.1318,50.9126,50.9579,9100.0
2012-10-26 09:55:00,67.4,67.41,67.17,67.19,8600.0,50.9353,50.9428,50.7615,50.7766,8600.0
2012-10-26 10:00:00,67.19,67.32,67.15,67.32,21600.0,50.7766,50.8748,50.7463,50.8748,21600.0
2012-10-26 10:05:00,67.31,67.37,67.28,67.31,11400.0,50.8673,50.9126,50.8446,50.8673,11400.0
2012-10-26 10:10:00,67.31,67.47,67.27,67.42,16000.0,50.8673,50.9882,50.837,50.9504,16000.0
2012-10-26 10:15:00,67.42,67.46,67.36,67.36,12700.0,50.9504,50.9806,50.905,50.905,12700.0
2012-10-26 10:20:00,67.36,67.37,67.3,67.3,13000.0,50.905,50.9126,50.8597,50.8597,13000.0
2012-10-26 10:25:00,67.3,67.35,67.26,67.26,15000.0,50.8597,50.8975,50.8295,50.8295,15000.0
2012-10-26 10:30:00,67.26,67.34,67.26,67.33,9300.0,50.8295,50.8899,50.8295,50.8824,9300.0
2012-10-26 10:35:00,67.32,67.32,67.25,67.27,13200.0,50.8748,50.8748,50.8219,50.837,13200.0
2012-10-26 10:40:00,67.28,67.28,67.22,67.24,11400.0,50.8446,50.8446,50.7992,50.8144,11400.0
2012-10-26 10:45:00,67.23,67.27,67.09,67.15,22200.0,50.8068,50.837,50.701,50.7463,22200.0
2012-10-26 10:50:00,67.16,67.18,67.0,67.07,11100.0,50.7539,50.769,50.633,50.6859,11100.0
2012-10-26 10:55:00,67.08,67.14,67.08,67.12,10200.0,50.6934,50.7388,50.6934,50.7237,10200.0
2012-10-26 11:00:00,67.13,67.14,67.08,67.13,9600.0,50.7312,50.7388,50.6934,50.7312,9600.0
2012-10-26 11:05:00,67.12,67.15,67.1,67.1,8300.0,50.7237,50.7463,50.7086,50.7086,8300.0
2012-10-26 11:10:00,67.1,67.14,67.08,67.11,12000.0,50.7086,50.7388,50.6934,50.7161,12000.0
2012-10-26 11:15:00,67.11,67.16,67.08,67.14,12200.0,50.7161,50.7539,50.6934,50.7388,12200.0
2012-10-26 11:20:00,67.12,67.12,66.99,67.01,9100.0,50.7237,50.7237,50.6254,50.6405,9100.0
2012-10-26 11:25:00,67.01,67.1,67.01,67.07,9400.0,50.6405,50.7086,50.6405,50.6859,9400.0
2012-10-26 11:30:00,67.07,67.15,67.07,67.09,34100.0,50.6859,50.7463,50.6859,50.701,34100.0
2012-10-26 11:35:00,67.09,67.09,67.04,67.08,19100.0,50.701,50.701,50.6632,50.6934,19100.0
2012-10-26 11:40:00,67.08,67.08,66.98,66.99,12000.0,50.6934,50.6934,50.6179,50.6254,12000.0
2012-10-26 11:45:00,67.0,67.0,66.93,66.94,8700.0,50.633,50.633,50.5801,50.5876,8700.0
2012-10-26 11:50:00,66.93,66.97,66.91,66.92,12400.0,50.5801,50.6103,50.565,50.5725,12400.0
2012-10-26 11:55:00,66.92,66.95,66.88,66.89,12600.0,50.5725,50.5952,50.5423,50.5499,12600.0
2012-10-26 12:00:00,66.87,66.9,66.83,66.85,26000.0,50.5347,50.5574,50.5045,50.5196,26000.0
2012-10-26 12:05:00,66.86,66.89,66.77,66.85,16400.0,50.5272,50.5499,50.4592,50.5196,16400.0
2012-10-26 12:10:00,66.84,66.9,66.83,66.86,12800.0,50.5121,50.5574,50.5045,50.5272,12800.0
2012-10-26 12:15:00,66.85,66.86,66.84,66.84,9000.0,50.5196,50.5272,50.5121,50.5121,9000.0
2012-10-26 12:20:00,66.84,66.86,66.78,66.81,7700.0,50.5121,50.5272,50.4667,50.4894,7700.0
2012-10-26 12:25:00,66.81,66.88,66.78,66.87,13300.0,50.4894,50.5423,50.4667,50.5347,13300.0
2012-10-26 12:30:00,66.89,66.89,66.75,66.77,15200.0,50.5499,50.5499,50.4441,50.4592,15200.0
2012-10-26 12:35:00,66.77,66.84,66.77,66.81,13000.0,50.4592,50.5121,50.4592,50.4894,13000.0
2012-10-26 12:40:00,66.8,66.86,66.8,66.82,28500.0,50.4818,50.5272,50.4818,50.497,28500.0
2012-10-26 12:45:00,66.82,66.91,66.8,66.83,10400.0,50.497,50.565,50.4818,50.5045,10400.0
2012-10-26 12:50:00,66.83,66.88,66.83,66.84,38500.0,50.5045,50.5423,50.5045,50.5121,38500.0
2012-10-26 12:55:00,66.85,66.89,66.85,66.86,29300.0,50.5196,50.5499,50.5196,50.5272,29300.0
2012-10-26 13:00:00,66.86,66.91,66.83,66.91,12700.0,50.5272,50.565,50.5045,50.565,12700.0
2012-10-26 13:05:00,66.91,66.99,66.91,66.93,12500.0,50.565,50.6254,50.565,50.5801,12500.0
2012-10-26 13:10:00,66.93,66.99,66.9,66.96,9200.0,50.5801,50.6254,50.5574,50.6028,9200.0
2012-10-26 13:15:00,66.96,67.0,66.92,66.97,6400.0,50.6028,50.633,50.5725,50.6103,6400.0
2012-10-26 13:20:00,66.95,66.97,66.91,66.97,13300.0,50.5952,50.6103,50.565,50.6103,13300.0
2012-10-26 13:25:00,66.97,67.09,66.95,67.07,15500.0,50.6103,50.701,50.5952,50.6859,15500.0
2012-10-26 13:30:00,67.06,67.21,67.02,67.18,9600.0,50.6783,50.7917,50.6481,50.769,9600.0
2012-10-26 13:35:00,67.19,67.27,67.16,67.21,10000.0,50.7766,50.837,50.7539,50.7917,10000.0
2012-10-26 13:40:00,67.21,67.24,67.14,67.22,5100.0,50.7917,50.8144,50.7388,50.7992,5100.0
2012-10-26 13:45:00,67.21,67.23,67.12,67.14,5100.0,50.7917,50.8068,50.7237,50.7388,5100.0
2012-10-26 13:50:00,67.14,67.2,67.14,67.2,10600.0,50.7388,50.7841,50.7388,50.7841,10600.0
2012-10-26 13:55:00,67.21,67.29,67.2,67.24,28600.0,50.7917,50.8521,50.7841,50.8144,28600.0
2012-10-26 14:00:00,67.25,67.3,67.23,67.27,9100.0,50.8219,50.8597,50.8068,50.837,9100.0
2012-10-26 14:05:00,67.26,67.33,67.23,67.28,28600.0,50.8295,50.8824,50.8068,50.8446,28600.0
2012-10-26 14:10:00,67.29,67.33,67.23,67.27,12300.0,50.8521,50.8824,50.8068,50.837,12300.0
2012-10-26 14:15:00,67.26,67.33,67.25,67.3,12100.0,50.8295,50.8824,50.8219,50.8597,12100.0
2012-10-26 14:20:00,67.29,67.31,67.22,67.24,8500.0,50.8521,50.8673,50.7992,50.8144,8500.0
2012-10-26 14:25:00,67.26,67.33,67.26,67.28,9200.0,50.8295,50.8824,50.8295,50.8446,9200.0
2012-10-26 14:30:00,67.28,67.4,67.25,67.34,16000.0,50.8446,50.9353,50.8219,50.8899,16000.0
2012-10-26 14:35:00,67.34,67.34,67.18,67.18,11000.0,50.8899,50.8899,50.769,50.769,11000.0
2012-10-26 14:40:00,67.19,67.19,67.11,67.15,6500.0,50.7766,50.7766,50.7161,50.7463,6500.0
2012-10-26 14:45:00,67.13,67.15,67.1,67.1,13000.0,50.7312,50.7463,50.7086,50.7086,13000.0
2012-10-26 14:50:00,67.11,67.13,67.1,67.12,28900.0,50.7161,50.7312,50.7086,50.7237,28900.0
2012-10-26 14:55:00,67.11,67.14,67.1,67.14,10600.0,50.7161,50.7388,50.7086,50.7388,10600.0
2012-10-26 15:00:00,67.13,67.19,67.13,67.17,16500.0,50.7312,50.7766,50.7312,50.7615,16500.0
2012-10-26 15:05:00,67.17,67.27,67.17,67.27,19000.0,50.7615,50.837,50.7615,50.837,19000.0
2012-10-26 15:10:00,67.28,67.48,67.28,67.47,23100.0,50.8446,50.9957,50.8446,50.9882,23100.0
2012-10-26 15:15:00,67.48,67.51,67.35,67.38,17700.0,50.9957,51.0184,50.8975,50.9202,17700.0
2012-10-26 15:20:00,67.38,67.38,67.32,67.35,16400.0,50.9202,50.9202,50.8748,50.8975,16400.0
2012-10-26 15:25:00,67.36,67.38,67.3,67.35,21000.0,50.905,50.9202,50.8597,50.8975,21000.0
2012-10-26 15:30:00,67.35,67.4,67.33,67.37,31300.0,50.8975,50.9353,50.8824,50.9126,31300.0
2012-10-26 15:35:00,67.37,67.38,67.3,67.32,26100.0,50.9126,50.9202,50.8597,50.8748,26100.0
2012-10-26 15:40:00,67.32,67.38,67.31,67.36,32000.0,50.8748,50.9202,50.8673,50.905,32000.0
2012-10-26 15:45:00,67.36,67.36,67.25,67.29,69100.0,50.905,50.905,50.8219,50.8521,69100.0
2012-10-26 15:50:00,67.28,67.34,67.28,67.34,52100.0,50.8446,50.8899,50.8446,50.8899,52100.0
2012-10-26 15:55:00,67.34,67.42,67.31,67.33,138500.0,50.8899,50.9504,50.8673,50.8824,138500.0
2012-10-31 09:30:00,67.79,68.5,67.65,67.83,53800.0,51.23,51.7666,51.1242,51.2602,53800.0
2012-10-31 09:35:00,67.86,68.0,67.81,67.91,20300.0,51.2829,51.3887,51.2451,51.3207,20300.0
2012-10-31 09:40:00,67.89,68.36,67.89,68.04,18400.0,51.3056,51.6608,51.3056,51.4189,18400.0
2012-10-31 09:45:00,68.12,68.5,68.04,68.44,14000.0,51.4794,51.7666,51.4189,51.7212,14000.0
2012-10-31 09:50:00,68.42,68.42,68.15,68.15,9500.0,51.7061,51.7061,51.5021,51.5021,9500.0
2012-10-31 09:55:00,68.18,68.19,68.11,68.14,8200.0,51.5247,51.5323,51.4718,51.4945,8200.0
2012-10-31 10:00:00,68.12,68.24,68.11,68.18,14400.0,51.4794,51.5701,51.4718,51.5247,14400.0
2012-10-31 10:05:00,68.18,68.25,68.05,68.08,20600.0,51.5247,51.5776,51.4265,51.4492,20600.0
2012-10-31 10:10:00,68.05,68.05,67.72,67.72,28100.0,51.4265,51.4265,51.1771,51.1771,28100.0
2012-10-31 10:15:00,67.72,67.84,67.72,67.79,52100.0,51.1771,51.2678,51.1771,51.23,52100.0
2012-10-31 10:20:00,67.78,67.94,67.76,67.94,13000.0,51.2224,51.3434,51.2073,51.3434,13000.0
2012-10-31 10:25:00,67.94,68.06,67.94,68.02,12300.0,51.3434,51.434,51.3434,51.4038,12300.0
2012-10-31 10:30:00,67.98,67.99,67.74,67.76,18400.0,51.3736,51.3811,51.1922,51.2073,18400.0
2012-10-31 10:35:00,67.79,67.88,67.74,67.78,6600.0,51.23,51.298,51.1922,51.2224,6600.0
2012-10-31 10:40:00,67.78,67.81,67.73,67.75,8300.0,51.2224,51.2451,51.1847,51.1998,8300.0
2012-10-31 10:45:00,67.75,67.82,67.68,67.82,11700.0,51.1998,51.2527,51.1469,51.2527,11700.0
2012-10-31 10:50:00,67.81,67.84,67.78,67.83,7500.0,51.2451,51.2678,51.2224,51.2602,7500.0
2012-10-31 10:55:00,67.84,67.93,67.81,67.92,16500.0,51.2678,51.3358,51.2451,51.3282,16500.0
2012-10-31 11:00:00,67.91,67.91,67.77,67.8,16000.0,51.3207,51.3207,51.2149,51.2376,16000.0
2012-10-31 11:05:00,67.79,67.87,67.79,67.82,29800.0,51.23,51.2905,51.23,51.2527,29800.0
2012-10-31 11:10:00,67.82,67.91,67.82,67.86,20600.0,51.2527,51.3207,51.2527,51.2829,20600.0
2012-10-31 11:15:00,67.85,67.86,67.79,67.84,19300.0,51.2753,51.2829,51.23,51.2678,19300.0
2012-10-31 11:20:00,67.83,67.83,67.78,67.78,18900.0,51.2602,51.2602,51.2224,51.2224,18900.0
2012-10-31 11:25:00,67.76,67.8,67.74,67.77,19200.0,51.2073,51.2376,51.1922,51.2149,19200.0
2012-10-31 11:30:00,67.77,67.86,67.77,67.85,15900.0,51.2149,51.2829,51.2149,51.2753,15900.0
2012-10-31 11:35:00,67.85,67.87,67.83,67.87,10100.0,51.2753,51.2905,51.2602,51.2905,10100.0
2012-10-31 11:40:00,67.88,67.99,67.88,67.98,7400.0,51.298,51.3811,51.298,51.3736,7400.0
2012-10-31 11:45:00,67.98,67.99,67.89,67.94,30300.0,51.3736,51.3811,51.3056,51.3434,30300.0
2012-10-31 11:50:00,67.93,67.95,67.88,67.91,14900.0,51.3358,51.3509,51.298,51.3207,14900.0
2012-10-31 11:55:00,67.9,67.91,67.8,67.85,14700.0,51.3131,51.3207,51.2376,51.2753,14700.0
2012-10-31 12:00:00,67.84,67.89,67.78,67.85,15900.0,51.2678,51.3056,51.2224,51.2753,15900.0
2012-10-31 12:05:00,67.85,67.87,67.76,67.77,8700.0,51.2753,51.2905,51.2073,51.2149,8700.0
2012-10-31 12:10:00,67.75,67.84,67.75,67.79,6300.0,51.1998,51.2678,51.1998,51.23,6300.0
2012-10-31 12:15:00,67.79,67.82,67.65,67.66,5300.0,51.23,51.2527,51.1242,51.1318,5300.0
2012-10-31 12:20:00,67.67,67.74,67.54,67.6,11000.0,51.1393,51.1922,51.0411,51.0864,11000.0
2012-10-31 12:25:00,67.57,67.65,67.55,67.55,11000.0,51.0637,51.1242,51.0486,51.0486,11000.0
2012-10-31 12:30:00,67.56,67.57,67.52,67.57,8600.0,51.0562,51.0637,51.026,51.0637,8600.0
2012-10-31 12:35:00,67.55,67.63,67.52,67.6,17100.0,51.0486,51.1091,51.026,51.0864,17100.0
2012-10-31 12:40:00,67.59,67.68,67.58,67.6,7000.0,51.0789,51.1469,51.0713,51.0864,7000.0
2012-10-31 12:45:00,67.58,67.7,67.53,67.66,16800.0,51.0713,51.162,51.0335,51.1318,16800.0
2012-10-31 12:50:00,67.65,67.66,67.61,67.65,8000.0,51.1242,51.1318,51.094,51.1242,8000.0
2012-10-31 12:55:00,67.63,67.66,67.55,67.65,16400.0,51.1091,51.1318,51.0486,51.1242,16400.0
2012-10-31 13:00:00,67.61,67.67,67.58,67.58,7000.0,51.094,51.1393,51.0713,51.0713,7000.0
2012-10-31 13:05:00,67.57,67.62,67.56,67.59,8900.0,51.0637,51.1015,51.0562,51.0789,8900.0
2012-10-31 13:10:00,67.59,67.63,67.58,67.6,4300.0,51.0789,51.1091,51.0713,51.0864,4300.0
2012-10-31 13:15:00,67.6,67.68,67.58,67.61,10800.0,51.0864,51.1469,51.0713,51.094,10800.0
2012-10-31 13:20:00,67.63,67.69,67.62,67.63,4200.0,51.1091,51.1544,51.1015,51.1091,4200.0
2012-10-31 13:25:00,67.65,67.68,67.63,67.64,10100.0,51.1242,51.1469,51.1091,51.1166,10100.0
2012-10-31 13:30:00,67.68,67.78,67.66,67.78,10700.0,51.1469,51.2224,51.1318,51.2224,10700.0
2012-10-31 13:35:00,67.77,67.79,67.75,67.76,7800.0,51.2149,51.23,51.1998,51.2073,7800.0
2012-10-31 13:40:00,67.79,67.79,67.74,67.75,5600.0,51.23,51.23,51.1922,51.1998,5600.0
2012-10-31 13:45:00,67.75,67.78,67.67,67.7,15200.0,51.1998,51.2224,51.1393,51.162,15200.0
2012-10-31 13:50:00,67.69,67.8,67.69,67.8,11900.0,51.1544,51.2376,51.1544,51.2376,11900.0
2012-10-31 13:55:00,67.81,67.85,67.79,67.85,14200.0,51.2451,51.2753,51.23,51.2753,14200.0
2012-10-31 14:00:00,67.85,67.89,67.79,67.87,10200.0,51.2753,51.3056,51.23,51.2905,10200.0
2012-10-31 14:05:00,67.86,67.94,67.86,67.89,10400.0,51.2829,51.3434,51.2829,51.3056,10400.0
2012-10-31 14:10:00,67.9,67.92,67.88,67.89,8700.0,51.3131,51.3282,51.298,51.3056,8700.0
2012-10-31 14:15:00,67.91,68.01,67.89,68.0,14200.0,51.3207,51.3963,51.3056,51.3887,14200.0
2012-10-31 14:20:00,68.01,68.04,67.95,68.03,28100.0,51.3963,51.4189,51.3509,51.4114,28100.0
2012-10-31 14:25:00,68.04,68.04,67.95,67.98,9300.0,51.4189,51.4189,51.3509,51.3736,9300.0
2012-10-31 14:30:00,67.96,67.99,67.94,67.99,9700.0,51.3585,51.3811,51.3434,51.3811,9700.0
2012-10-31 14:35:00,67.97,68.0,67.92,67.93,14400.0,51.366,51.3887,51.3282,51.3358,14400.0
2012-10-31 14:40:00,67.93,67.96,67.89,67.94,11600.0,51.3358,51.3585,51.3056,51.3434,11600.0
2012-10-31 14:45:00,67.94,67.95,67.86,67.88,7800.0,51.3434,51.3509,51.2829,51.298,7800.0
2012-10-31 14:50:00,67.86,67.92,67.82,67.82,11600.0,51.2829,51.3282,51.2527,51.2527,11600.0
2012-10-31 14:55:00,67.83,67.94,67.78,67.89,28300.0,51.2602,51.3434,51.2224,51.3056,28300.0
2012-10-31 15:00:00,67.91,67.91,67.79,67.86,10800.0,51.3207,51.3207,51.23,51.2829,10800.0
2012-10-31 15:05:00,67.85,67.95,67.85,67.95,14600.0,51.2753,51.3509,51.2753,51.3509,14600.0
2012-10-31 15:10:00,67.95,68.05,67.93,68.03,18500.0,51.3509,51.4265,51.3358,51.4114,18500.0
2012-10-31 15:15:00,68.05,68.09,68.0,68.0,14200.0,51.4265,51.4567,51.3887,51.3887,14200.0
2012-10-31 15:20:00,68.0,68.09,68.0,68.07,17400.0,51.3887,51.4567,51.3887,51.4416,17400.0
2012-10-31 15:25:00,68.06,68.17,68.05,68.13,17700.0,51.434,51.5172,51.4265,51.4869,17700.0
2012-10-31 15:30:00,68.12,68.15,68.06,68.15,38000.0,51.4794,51.5021,51.434,51.5021,38000.0
2012-10-31 15:35:00,68.15,68.23,68.11,68.2,46900.0,51.5021,51.5625,51.4718,51.5398,46900.0
2012-10-31 15:40:00,68.2,68.24,68.15,68.21,44800.0,51.5398,51.5701,51.5021,51.5474,44800.0
2012-10-31 15:45:00,68.21,68.22,68.15,68.19,59700.0,51.5474,51.555,51.5021,51.5323,59700.0
2012-10-31 15:50:00,68.21,68.21,68.0,68.04,72500.0,51.5474,51.5474,51.3887,51.4189,72500.0
2012-10-31 15:55:00,68.05,68.2,67.98,68.09,118700.0,51.4265,51.5398,51.3736,51.4567,118700.0
2012-11-01 09:30:00,68.29,68.73,68.08,68.73,19200.0,51.6079,51.9404,51.4492,51.9404,19200.0
2012-11-01 09:35:00,68.69,68.72,68.34,68.36,9800.0,51.9101,51.9328,51.6456,51.6608,9800.0
2012-11-01 09:40:00,68.38,68.4,68.02,68.09,7800.0,51.6759,51.691,51.4038,51.4567,7800.0
2012-11-01 09:45:00,68.09,68.35,68.04,68.35,22500.0,51.4567,51.6532,51.4189,51.6532,22500.0
2012-11-01 09:50:00,68.39,68.6,68.38,68.51,12300.0,51.6834,51.8421,51.6759,51.7741,12300.0
2012-11-01 09:55:00,68.45,68.66,68.45,68.58,6500.0,51.7288,51.8875,51.7288,51.827,6500.0
2012-11-01 10:00:00,68.59,68.98,68.59,68.92,22200.0,51.8346,52.1293,51.8346,52.084,22200.0
2012-11-01 10:05:00,68.94,69.04,68.88,68.97,22100.0,52.0991,52.1746,52.0537,52.1217,22100.0
2012-11-01 10:10:00,68.97,69.01,68.92,68.99,13800.0,52.1217,52.152,52.084,52.1369,13800.0
2012-11-01 10:15:00,68.97,69.08,68.9,69.03,11500.0,52.1217,52.2049,52.0688,52.1671,11500.0
2012-11-01 10:20:00,69.0,69.19,68.95,69.16,14000.0,52.1444,52.288,52.1066,52.2653,14000.0
2012-11-01 10:25:00,69.13,69.15,69.01,69.04,11600.0,52.2427,52.2578,52.152,52.1746,11600.0
2012-11-01 10:30:00,69.03,69.08,68.92,68.96,9400.0,52.1671,52.2049,52.084,52.1142,9400.0
2012-11-01 10:35:00,68.93,69.08,68.92,69.05,12400.0,52.0915,52.2049,52.084,52.1822,12400.0
2012-11-01 10:40:00,69.06,69.22,69.06,69.11,18100.0,52.1898,52.3107,52.1898,52.2275,18100.0
2012-11-01 10:45:00,69.11,69.16,69.11,69.14,10300.0,52.2275,52.2653,52.2275,52.2502,10300.0
2012-11-01 10:50:00,69.12,69.14,69.0,69.0,4400.0,52.2351,52.2502,52.1444,52.1444,4400.0
2012-11-01 10:55:00,68.97,68.97,68.83,68.88,13400.0,52.1217,52.1217,52.0159,52.0537,13400.0
2012-11-01 11:00:00,68.89,68.9,68.73,68.78,15900.0,52.0613,52.0688,51.9404,51.9782,15900.0
2012-11-01 11:05:00,68.78,68.95,68.78,68.87,16000.0,51.9782,52.1066,51.9782,52.0462,16000.0
2012-11-01 11:10:00,68.88,68.89,68.74,68.74,14800.0,52.0537,52.0613,51.9479,51.9479,14800.0
2012-11-01 11:15:00,68.8,68.88,68.77,68.78,11300.0,51.9933,52.0537,51.9706,51.9782,11300.0
2012-11-01 11:20:00,68.79,68.86,68.73,68.86,11400.0,51.9857,52.0386,51.9404,52.0386,11400.0
2012-11-01 11:25:00,68.86,68.95,68.86,68.93,23900.0,52.0386,52.1066,52.0386,52.0915,23900.0
2012-11-01 11:30:00,68.94,69.05,68.9,69.03,21700.0,52.0991,52.1822,52.0688,52.1671,21700.0
2012-11-01 11:35:00,69.03,69.07,68.98,69.0,19500.0,52.1671,52.1973,52.1293,52.1444,19500.0
2012-11-01 11:40:00,69.01,69.13,69.01,69.11,17200.0,52.152,52.2427,52.152,52.2275,17200.0
2012-11-01 11:45:00,69.12,69.2,69.1,69.16,15700.0,52.2351,52.2956,52.22,52.2653,15700.0
2012-11-01 11:50:00,69.16,69.2,69.05,69.05,13500.0,52.2653,52.2956,52.1822,52.1822,13500.0
2012-11-01 11:55:00,69.05,69.15,69.05,69.15,15400.0,52.1822,52.2578,52.1822,52.2578,15400.0
2012-11-01 12:00:00,69.11,69.15,69.09,69.12,10300.0,52.2275,52.2578,52.2124,52.2351,10300.0
2012-11-01 12:05:00,69.12,69.16,69.09,69.12,15800.0,52.2351,52.2653,52.2124,52.2351,15800.0
2012-11-01 12:10:00,69.11,69.14,69.06,69.1,11500.0,52.2275,52.2502,52.1898,52.22,11500.0
2012-11-01 12:15:00,69.11,69.14,69.08,69.12,12700.0,52.2275,52.2502,52.2049,52.2351,12700.0
2012-11-01 12:20:00,69.13,69.2,69.13,69.2,19500.0,52.2427,52.2956,52.2427,52.2956,19500.0
2012-11-01 12:25:00,69.19,69.24,69.17,69.23,16400.0,52.288,52.3258,52.2729,52.3182,16400.0
2012-11-01 12:30:00,69.23,69.27,69.21,69.23,20600.0,52.3182,52.3485,52.3031,52.3182,20600.0
2012-11-01 12:35:00,69.23,69.23,69.08,69.1,16200.0,52.3182,52.3182,52.2049,52.22,16200.0
2012-11-01 12:40:00,69.1,69.12,69.01,69.05,10500.0,52.22,52.2351,52.152,52.1822,10500.0
2012-11-01 12:45:00,69.06,69.16,69.06,69.13,7800.0,52.1898,52.2653,52.1898,52.2427,7800.0
2012-11-01 12:50:00,69.13,69.19,69.07,69.07,10800.0,52.2427,52.288,52.1973,52.1973,10800.0
2012-11-01 12:55:00,69.06,69.09,69.02,69.04,19000.0,52.1898,52.2124,52.1595,52.1746,19000.0
2012-11-01 13:00:00,69.01,69.03,68.93,68.93,9100.0,52.152,52.1671,52.0915,52.0915,9100.0
2012-11-01 13:05:00,68.93,68.99,68.91,68.97,6800.0,52.0915,52.1369,52.0764,52.1217,6800.0
2012-11-01 13:10:00,68.98,68.98,68.92,68.95,8400.0,52.1293,52.1293,52.084,52.1066,8400.0
2012-11-01 13:15:00,68.96,69.01,68.96,69.0,11900.0,52.1142,52.152,52.1142,52.1444,11900.0
2012-11-01 13:20:00,69.01,69.05,68.91,68.94,13000.0,52.152,52.1822,52.0764,52.0991,13000.0
2012-11-01 13:25:00,68.92,69.03,68.89,69.03,38400.0,52.084,52.1671,52.0613,52.1671,38400.0
2012-11-01 13:30:00,69.03,69.04,68.98,69.03,7400.0,52.1671,52.1746,52.1293,52.1671,7400.0
2012-11-01 13:35:00,69.02,69.1,69.0,69.07,11900.0,52.1595,52.22,52.1444,52.1973,11900.0
2012-11-01 13:40:00,69.04,69.06,69.01,69.03,9900.0,52.1746,52.1898,52.152,52.1671,9900.0
2012-11-01 13:45:00,69.02,69.02,68.92,68.97,29300.0,52.1595,52.1595,52.084,52.1217,29300.0
2012-11-01 13:50:00,68.96,69.07,68.95,69.0,37900.0,52.1142,52.1973,52.1066,52.1444,37900.0
2012-11-01 13:55:00,69.02,69.06,69.0,69.03,7700.0,52.1595,52.1898,52.1444,52.1671,7700.0
2012-11-01 14:00:00,69.02,69.1,68.97,68.99,15800.0,52.1595,52.22,52.1217,52.1369,15800.0
2012-11-01 14:05:00,68.99,69.08,68.99,69.06,10700.0,52.1369,52.2049,52.1369,52.1898,10700.0
2012-11-01 14:10:00,69.05,69.14,69.04,69.13,26400.0,52.1822,52.2502,52.1746,52.2427,26400.0
2012-11-01 14:15:00,69.12,69.22,69.12,69.2,26100.0,52.2351,52.3107,52.2351,52.2956,26100.0
2012-11-01 14:20:00,69.18,69.28,69.18,69.26,14600.0,52.2804,52.356,52.2804,52.3409,14600.0
2012-11-01 14:25:00,69.26,69.29,69.23,69.28,19500.0,52.3409,52.3636,52.3182,52.356,19500.0
2012-11-01 14:30:00,69.28,69.36,69.23,69.35,59300.0,52.356,52.4165,52.3182,52.4089,59300.0
2012-11-01 14:35:00,69.35,69.4,69.28,69.38,20400.0,52.4089,52.4467,52.356,52.4316,20400.0
2012-11-01 14:40:00,69.39,69.43,69.36,69.4,25900.0,52.4392,52.4694,52.4165,52.4467,25900.0
2012-11-01 14:45:00,69.4,69.51,69.35,69.51,50500.0,52.4467,52.5298,52.4089,52.5298,50500.0
2012-11-01 14:50:00,69.52,69.72,69.52,69.71,85300.0,52.5374,52.6885,52.5374,52.681,85300.0
2012-11-01 14:55:00,69.71,69.72,69.65,69.68,55700.0,52.681,52.6885,52.6356,52.6583,55700.0
2012-11-01 15:00:00,69.66,69.74,69.62,69.73,52500.0,52.6432,52.7037,52.613,52.6961,52500.0
2012-11-01 15:05:00,69.72,69.73,69.68,69.68,38700.0,52.6885,52.6961,52.6583,52.6583,38700.0
2012-11-01 15:10:00,69.67,69.68,69.53,69.6,43500.0,52.6508,52.6583,52.545,52.5979,43500.0
2012-11-01 15:15:00,69.6,69.6,69.53,69.53,30600.0,52.5979,52.5979,52.545,52.545,30600.0
2012-11-01 15:20:00,69.54,69.54,69.3,69.35,29600.0,52.5525,52.5525,52.3711,52.4089,29600.0
2012-11-01 15:25:00,69.35,69.48,69.35,69.46,29100.0,52.4089,52.5072,52.4089,52.4921,29100.0
2012-11-01 15:30:00,69.45,69.5,69.42,69.49,44700.0,52.4845,52.5223,52.4618,52.5147,44700.0
2012-11-01 15:35:00,69.5,69.5,69.38,69.45,43100.0,52.5223,52.5223,52.4316,52.4845,43100.0
2012-11-01 15:40:00,69.45,69.54,69.45,69.53,93700.0,52.4845,52.5525,52.4845,52.545,93700.0
2012-11-01 15:45:00,69.53,69.55,69.47,69.55,83800.0,52.545,52.5601,52.4996,52.5601,83800.0
2012-11-01 15:50:00,69.54,69.54,69.39,69.41,98500.0,52.5525,52.5525,52.4392,52.4543,98500.0
2012-11-01 15:55:00,69.41,69.45,69.33,69.4,136800.0,52.4543,52.4845,52.3938,52.4467,136800.0
2012-11-02 09:30:00,69.74,69.88,69.59,69.67,27200.0,52.7037,52.8095,52.5903,52.6508,27200.0
2012-11-02 09:35:00,69.7,69.79,69.6,69.65,9600.0,52.6734,52.7414,52.5979,52.6356,9600.0
2012-11-02 09:40:00,69.67,69.72,69.44,69.44,23500.0,52.6508,52.6885,52.4769,52.4769,23500.0
2012-11-02 09:45:00,69.49,69.58,69.45,69.48,11900.0,52.5147,52.5827,52.4845,52.5072,11900.0
2012-11-02 09:50:00,69.49,69.49,69.24,69.36,14000.0,52.5147,52.5147,52.3258,52.4165,14000.0
2012-11-02 09:55:00,69.35,69.41,69.29,69.35,12200.0,52.4089,52.4543,52.3636,52.4089,12200.0
2012-11-02 10:00:00,69.34,69.51,69.31,69.41,23800.0,52.4014,52.5298,52.3787,52.4543,23800.0
2012-11-02 10:05:00,69.41,69.42,69.25,69.37,13400.0,52.4543,52.4618,52.3333,52.424,13400.0
2012-11-02 10:10:00,69.39,69.4,69.24,69.27,8100.0,52.4392,52.4467,52.3258,52.3485,8100.0
2012-11-02 10:15:00,69.28,69.28,69.16,69.16,19600.0,52.356,52.356,52.2653,52.2653,19600.0
2012-11-02 10:20:00,69.16,69.19,69.0,69.02,15200.0,52.2653,52.288,52.1444,52.1595,15200.0
2012-11-02 10:25:00,69.04,69.12,69.04,69.05,11200.0,52.1746,52.2351,52.1746,52.1822,11200.0
2012-11-02 10:30:00,69.05,69.23,69.05,69.23,12200.0,52.1822,52.3182,52.1822,52.3182,12200.0
2012-11-02 10:35:00,69.21,69.22,69.09,69.09,14800.0,52.3031,52.3107,52.2124,52.2124,14800.0
2012-11-02 10:40:00,69.08,69.08,68.91,68.91,16300.0,52.2049,52.2049,52.0764,52.0764,16300.0
2012-11-02 10:45:00,68.91,69.11,68.86,69.1,28000.0,52.0764,52.2275,52.0386,52.22,28000.0
2012-11-02 10:50:00,69.1,69.1,68.98,69.04,11300.0,52.22,52.22,52.1293,52.1746,11300.0
2012-11-02 10:55:00,69.05,69.06,68.97,69.0,10400.0,52.1822,52.1898,52.1217,52.1444,10400.0
2012-11-02 11:00:00,69.02,69.02,68.86,68.9,11900.0,52.1595,52.1595,52.0386,52.0688,11900.0
2012-11-02 11:05:00,68.89,69.09,68.87,69.05,17200.0,52.0613,52.2124,52.0462,52.1822,17200.0
2012-11-02 11:10:00,69.05,69.05,68.96,69.0,10500.0,52.1822,52.1822,52.1142,52.1444,10500.0
2012-11-02 11:15:00,68.99,69.0,68.95,68.98,9400.0,52.1369,52.1444,52.1066,52.1293,9400.0
2012-11-02 11:20:00,69.0,69.11,68.99,69.08,7700.0,52.1444,52.2275,52.1369,52.2049,7700.0
2012-11-02 11:25:00,69.07,69.21,69.06,69.17,16700.0,52.1973,52.3031,52.1898,52.2729,16700.0
2012-11-02 11:30:00,69.18,69.23,69.1,69.22,12000.0,52.2804,52.3182,52.22,52.3107,12000.0
2012-11-02 11:35:00,69.23,69.32,69.21,69.28,9900.0,52.3182,52.3862,52.3031,52.356,9900.0
2012-11-02 11:40:00,69.27,69.3,69.26,69.26,4400.0,52.3485,52.3711,52.3409,52.3409,4400.0
2012-11-02 11:45:00,69.25,69.28,69.18,69.18,6900.0,52.3333,52.356,52.2804,52.2804,6900.0
2012-11-02 11:50:00,69.19,69.23,69.17,69.19,14100.0,52.288,52.3182,52.2729,52.288,14100.0
2012-11-02 11:55:00,69.18,69.19,69.08,69.11,19100.0,52.2804,52.288,52.2049,52.2275,19100.0
2012-11-02 12:00:00,69.12,69.14,69.06,69.06,13900.0,52.2351,52.2502,52.1898,52.1898,13900.0
2012-11-02 12:05:00,69.07,69.1,69.05,69.07,11800.0,52.1973,52.22,52.1822,52.1973,11800.0
2012-11-02 12:10:00,69.08,69.11,69.03,69.05,23800.0,52.2049,52.2275,52.1671,52.1822,23800.0
2012-11-02 12:15:00,69.05,69.1,69.04,69.08,10500.0,52.1822,52.22,52.1746,52.2049,10500.0
2012-11-02 12:20:00,69.09,69.15,69.08,69.1,7900.0,52.2124,52.2578,52.2049,52.22,7900.0
2012-11-02 12:25:00,69.11,69.18,69.07,69.13,29700.0,52.2275,52.2804,52.1973,52.2427,29700.0
2012-11-02 12:30:00,69.15,69.27,69.14,69.26,8900.0,52.2578,52.3485,52.2502,52.3409,8900.0
2012-11-02 12:35:00,69.25,69.28,69.23,69.23,16900.0,52.3333,52.356,52.3182,52.3182,16900.0
2012-11-02 12:40:00,69.24,69.26,69.24,69.24,4000.0,52.3258,52.3409,52.3258,52.3258,4000.0
2012-11-02 12:45:00,69.25,69.27,69.23,69.24,4300.0,52.3333,52.3485,52.3182,52.3258,4300.0
2012-11-02 12:50:00,69.24,69.24,69.2,69.21,4600.0,52.3258,52.3258,52.2956,52.3031,4600.0
2012-11-02 12:55:00,69.2,69.21,69.18,69.19,3200.0,52.2956,52.3031,52.2804,52.288,3200.0
2012-11-02 13:00:00,69.19,69.25,69.19,69.24,9800.0,52.288,52.3333,52.288,52.3258,9800.0
2012-11-02 13:05:00,69.22,69.22,69.12,69.12,7600.0,52.3107,52.3107,52.2351,52.2351,7600.0
2012-11-02 13:10:00,69.11,69.16,69.11,69.13,8700.0,52.2275,52.2653,52.2275,52.2427,8700.0
2012-11-02 13:15:00,69.12,69.13,69.09,69.13,22000.0,52.2351,52.2427,52.2124,52.2427,22000.0
2012-11-02 13:20:00,69.13,69.16,69.09,69.12,23900.0,52.2427,52.2653,52.2124,52.2351,23900.0
2012-11-02 13:25:00,69.11,69.15,69.1,69.11,3600.0,52.2275,52.2578,52.22,52.2275,3600.0
2012-11-02 13:30:00,69.09,69.17,69.09,69.13,8300.0,52.2124,52.2729,52.2124,52.2427,8300.0
2012-11-02 13:35:00,69.12,69.16,69.09,69.09,10600.0,52.2351,52.2653,52.2124,52.2124,10600.0
2012-11-02 13:40:00,69.09,69.12,69.06,69.1,8900.0,52.2124,52.2351,52.1898,52.22,8900.0
2012-11-02 13:45:00,69.11,69.12,69.05,69.05,8300.0,52.2275,52.2351,52.1822,52.1822,8300.0
2012-11-02 13:50:00,69.06,69.06,68.95,68.95,18700.0,52.1898,52.1898,52.1066,52.1066,18700.0
2012-11-02 13:55:00,68.94,68.95,68.9,68.9,8700.0,52.0991,52.1066,52.0688,52.0688,8700.0
2012-11-02 14:00:00,68.89,68.9,68.79,68.82,21900.0,52.0613,52.0688,51.9857,52.0084,21900.0
2012-11-02 14:05:00,68.81,68.91,68.8,68.91,14300.0,52.0008,52.0764,51.9933,52.0764,14300.0
2012-11-02 14:10:00,68.91,68.95,68.89,68.95,7700.0,52.0764,52.1066,52.0613,52.1066,7700.0
2012-11-02 14:15:00,68.94,68.94,68.84,68.93,19300.0,52.0991,52.0991,52.0235,52.0915,19300.0
2012-11-02 14:20:00,68.91,68.96,68.9,68.96,9900.0,52.0764,52.1142,52.0688,52.1142,9900.0
2012-11-02 14:25:00,68.97,69.01,68.96,68.98,11300.0,52.1217,52.152,52.1142,52.1293,11300.0
2012-11-02 14:30:00,68.99,68.99,68.95,68.98,10500.0,52.1369,52.1369,52.1066,52.1293,10500.0
2012-11-02 14:35:00,68.97,69.0,68.91,68.99,47100.0,52.1217,52.1444,52.0764,52.1369,47100.0
2012-11-02 14:40:00,68.99,69.02,68.95,69.01,29300.0,52.1369,52.1595,52.1066,52.152,29300.0
2012-11-02 14:45:00,69.01,69.03,68.96,69.01,28200.0,52.152,52.1671,52.1142,52.152,28200.0
2012-11-02 14:50:00,69.0,69.02,69.0,69.0,7800.0,52.1444,52.1595,52.1444,52.1444,7800.0
2012-11-02 14:55:00,69.0,69.03,68.97,69.01,13800.0,52.1444,52.1671,52.1217,52.152,13800.0
2012-11-02 15:00:00,69.03,69.04,68.92,68.92,67200.0,52.1671,52.1746,52.084,52.084,67200.0
2012-11-02 15:05:00,68.93,69.0,68.87,68.87,43100.0,52.0915,52.1444,52.0462,52.0462,43100.0
2012-11-02 15:10:00,68.87,68.9,68.81,68.82,17900.0,52.0462,52.0688,52.0008,52.0084,17900.0
2012-11-02 15:15:00,68.82,68.92,68.76,68.88,29500.0,52.0084,52.084,51.963,52.0537,29500.0
2012-11-02 15:20:00,68.87,68.91,68.77,68.77,82500.0,52.0462,52.0764,51.9706,51.9706,82500.0
2012-11-02 15:25:00,68.78,68.86,68.74,68.84,35100.0,51.9782,52.0386,51.9479,52.0235,35100.0
2012-11-02 15:30:00,68.86,68.86,68.75,68.82,61700.0,52.0386,52.0386,51.9555,52.0084,61700.0
2012-11-02 15:35:00,68.81,68.85,68.74,68.77,86500.0,52.0008,52.0311,51.9479,51.9706,86500.0
2012-11-02 15:40:00,68.77,68.85,68.75,68.83,59400.0,51.9706,52.0311,51.9555,52.0159,59400.0
2012-11-02 15:45:00,68.83,68.86,68.66,68.77,77400.0,52.0159,52.0386,51.8875,51.9706,77400.0
2012-11-02 15:50:00,68.78,68.85,68.77,68.81,81200.0,51.9782,52.0311,51.9706,52.0008,81200.0
2012-11-02 15:55:00,68.81,68.85,68.8,68.8,121300.0,52.0008,52.0311,51.9933,51.9933,121300.0
2012-11-05 09:30:00,68.81,68.81,68.35,68.53,36200.0,52.0008,52.0008,51.6532,51.7892,36200.0
2012-11-05 09:35:00,68.52,68.58,68.35,68.43,4600.0,51.7817,51.827,51.6532,51.7137,4600.0
2012-11-05 09:40:00,68.44,68.59,68.36,68.44,12800.0,51.7212,51.8346,51.6608,51.7212,12800.0
2012-11-05 09:45:00,68.44,68.52,68.3,68.31,18500.0,51.7212,51.7817,51.6154,51.623,18500.0
2012-11-05 09:50:00,68.31,68.34,68.13,68.16,8000.0,51.623,51.6456,51.4869,51.5096,8000.0
2012-11-05 09:55:00,68.17,68.28,68.14,68.19,10300.0,51.5172,51.6003,51.4945,51.5323,10300.0
2012-11-05 10:00:00,68.19,68.27,68.15,68.21,9000.0,51.5323,51.5927,51.5021,51.5474,9000.0
2012-11-05 10:05:00,68.24,68.24,68.14,68.17,10800.0,51.5701,51.5701,51.4945,51.5172,10800.0
2012-11-05 10:10:00,68.2,68.3,68.19,68.25,17600.0,51.5398,51.6154,51.5323,51.5776,17600.0
2012-11-05 10:15:00,68.23,68.24,68.17,68.24,7200.0,51.5625,51.5701,51.5172,51.5701,7200.0
2012-11-05 10:20:00,68.24,68.33,68.23,68.3,8500.0,51.5701,51.6381,51.5625,51.6154,8500.0
2012-11-05 10:25:00,68.29,68.29,68.21,68.21,5100.0,51.6079,51.6079,51.5474,51.5474,5100.0
2012-11-05 10:30:00,68.23,68.28,68.15,68.28,17500.0,51.5625,51.6003,51.5021,51.6003,17500.0
2012-11-05 10:35:00,68.26,68.32,68.21,68.31,7700.0,51.5852,51.6305,51.5474,51.623,7700.0
2012-11-05 10:40:00,68.31,68.42,68.31,68.35,11400.0,51.623,51.7061,51.623,51.6532,11400.0
2012-11-05 10:45:00,68.34,68.34,68.28,68.29,5700.0,51.6456,51.6456,51.6003,51.6079,5700.0
2012-11-05 10:50:00,68.29,68.34,68.25,68.32,9300.0,51.6079,51.6456,51.5776,51.6305,9300.0
2012-11-05 10:55:00,68.33,68.33,68.24,68.27,6800.0,51.6381,51.6381,51.5701,51.5927,6800.0
2012-11-05 11:00:00,68.28,68.38,68.27,68.37,12800.0,51.6003,51.6759,51.5927,51.6683,12800.0
2012-11-05 11:05:00,68.38,68.42,68.36,68.38,10200.0,51.6759,51.7061,51.6608,51.6759,10200.0
2012-11-05 11:10:00,68.36,68.38,68.32,68.32,4600.0,51.6608,51.6759,51.6305,51.6305,4600.0
2012-11-05 11:15:00,68.32,68.33,68.26,68.26,9200.0,51.6305,51.6381,51.5852,51.5852,9200.0
2012-11-05 11:20:00,68.26,68.29,68.22,68.23,16100.0,51.5852,51.6079,51.555,51.5625,16100.0
2012-11-05 11:25:00,68.23,68.27,68.19,68.23,12700.0,51.5625,51.5927,51.5323,51.5625,12700.0
2012-11-05 11:30:00,68.24,68.26,68.11,68.12,12000.0,51.5701,51.5852,51.4718,51.4794,12000.0
2012-11-05 11:35:00,68.13,68.16,68.06,68.07,21500.0,51.4869,51.5096,51.434,51.4416,21500.0
2012-11-05 11:40:00,68.09,68.11,68.05,68.07,13600.0,51.4567,51.4718,51.4265,51.4416,13600.0
2012-11-05 11:45:00,68.08,68.09,68.02,68.08,19000.0,51.4492,51.4567,51.4038,51.4492,19000.0
2012-11-05 11:50:00,68.09,68.14,68.05,68.12,13300.0,51.4567,51.4945,51.4265,51.4794,13300.0
2012-11-05 11:55:00,68.13,68.13,68.08,68.09,9700.0,51.4869,51.4869,51.4492,51.4567,9700.0
2012-11-05 12:00:00,68.1,68.11,68.02,68.05,15600.0,51.4643,51.4718,51.4038,51.4265,15600.0
2012-11-05 12:05:00,68.07,68.09,68.03,68.09,6000.0,51.4416,51.4567,51.4114,51.4567,6000.0
2012-11-05 12:10:00,68.09,68.14,68.09,68.11,12300.0,51.4567,51.4945,51.4567,51.4718,12300.0
2012-11-05 12:15:00,68.11,68.15,68.02,68.04,39100.0,51.4718,51.5021,51.4038,51.4189,39100.0
2012-11-05 12:20:00,68.02,68.04,67.98,68.01,32800.0,51.4038,51.4189,51.3736,51.3963,32800.0
2012-11-05 12:25:00,68.01,68.03,68.0,68.02,19700.0,51.3963,51.4114,51.3887,51.4038,19700.0
2012-11-05 12:30:00,68.02,68.03,68.0,68.01,12900.0,51.4038,51.4114,51.3887,51.3963,12900.0
2012-11-05 12:35:00,68.01,68.03,67.98,68.0,23100.0,51.3963,51.4114,51.3736,51.3887,23100.0
2012-11-05 12:40:00,68.01,68.04,67.97,68.04,22200.0,51.3963,51.4189,51.366,51.4189,22200.0
2012-11-05 12:45:00,68.04,68.13,68.04,68.1,8800.0,51.4189,51.4869,51.4189,51.4643,8800.0
2012-11-05 12:50:00,68.1,68.11,68.03,68.05,8200.0,51.4643,51.4718,51.4114,51.4265,8200.0
2012-11-05 12:55:00,68.05,68.08,68.03,68.07,4200.0,51.4265,51.4492,51.4114,51.4416,4200.0
2012-11-05 13:00:00,68.08,68.09,68.05,68.07,3100.0,51.4492,51.4567,51.4265,51.4416,3100.0
2012-11-05 13:05:00,68.07,68.13,68.04,68.13,6900.0,51.4416,51.4869,51.4189,51.4869,6900.0
2012-11-05 13:10:00,68.14,68.17,68.05,68.05,96300.0,51.4945,51.5172,51.4265,51.4265,96300.0
2012-11-05 13:15:00,68.04,68.21,68.04,68.21,35900.0,51.4189,51.5474,51.4189,51.5474,35900.0
2012-11-05 13:20:00,68.2,68.2,68.07,68.13,4000.0,51.5398,51.5398,51.4416,51.4869,4000.0
2012-11-05 13:25:00,68.12,68.19,68.1,68.17,6700.0,51.4794,51.5323,51.4643,51.5172,6700.0
2012-11-05 13:30:00,68.15,68.24,68.15,68.24,6500.0,51.5021,51.5701,51.5021,51.5701,6500.0
2012-11-05 13:35:00,68.23,68.27,68.15,68.21,20200.0,51.5625,51.5927,51.5021,51.5474,20200.0
2012-11-05 13:40:00,68.2,68.24,68.19,68.21,9300.0,51.5398,51.5701,51.5323,51.5474,9300.0
2012-11-05 13:45:00,68.21,68.22,68.15,68.15,16400.0,51.5474,51.555,51.5021,51.5021,16400.0
2012-11-05 13:50:00,68.15,68.28,68.15,68.25,58500.0,51.5021,51.6003,51.5021,51.5776,58500.0
2012-11-05 13:55:00,68.25,68.25,68.2,68.21,12500.0,51.5776,51.5776,51.5398,51.5474,12500.0
2012-11-05 14:00:00,68.23,68.25,68.2,68.25,30700.0,51.5625,51.5776,51.5398,51.5776,30700.0
2012-11-05 14:05:00,68.25,68.25,68.16,68.18,23000.0,51.5776,51.5776,51.5096,51.5247,23000.0
2012-11-05 14:10:00,68.16,68.19,68.12,68.13,14000.0,51.5096,51.5323,51.4794,51.4869,14000.0
2012-11-05 14:15:00,68.15,68.15,68.07,68.08,10000.0,51.5021,51.5021,51.4416,51.4492,10000.0
2012-11-05 14:20:00,68.08,68.09,68.06,68.08,16400.0,51.4492,51.4567,51.434,51.4492,16400.0
2012-11-05 14:25:00,68.07,68.1,68.07,68.07,9800.0,51.4416,51.4643,51.4416,51.4416,9800.0
2012-11-05 14:30:00,68.09,68.16,68.09,68.11,23000.0,51.4567,51.5096,51.4567,51.4718,23000.0
2012-11-05 14:35:00,68.12,68.15,68.1,68.11,17200.0,51.4794,51.5021,51.4643,51.4718,17200.0
2012-11-05 14:40:00,68.1,68.13,68.07,68.09,18000.0,51.4643,51.4869,51.4416,51.4567,18000.0
2012-11-05 14:45:00,68.1,68.14,68.09,68.11,24200.0,51.4643,51.4945,51.4567,51.4718,24200.0
2012-11-05 14:50:00,68.09,68.14,68.07,68.1,17300.0,51.4567,51.4945,51.4416,51.4643,17300.0
2012-11-05 14:55:00,68.09,68.09,68.04,68.07,12200.0,51.4567,51.4567,51.4189,51.4416,12200.0
2012-11-05 15:00:00,68.07,68.15,68.06,68.15,17100.0,51.4416,51.5021,51.434,51.5021,17100.0
2012-11-05 15:05:00,68.15,68.15,68.09,68.1,49300.0,51.5021,51.5021,51.4567,51.4643,49300.0
2012-11-05 15:10:00,68.1,68.12,68.07,68.08,23300.0,51.4643,51.4794,51.4416,51.4492,23300.0
2012-11-05 15:15:00,68.08,68.11,68.06,68.1,27000.0,51.4492,51.4718,51.434,51.4643,27000.0
2012-11-05 15:20:00,68.1,68.12,68.05,68.09,25500.0,51.4643,51.4794,51.4265,51.4567,25500.0
2012-11-05 15:25:00,68.1,68.13,68.08,68.13,24500.0,51.4643,51.4869,51.4492,51.4869,24500.0
2012-11-05 15:30:00,68.13,68.14,68.07,68.09,49900.0,51.4869,51.4945,51.4416,51.4567,49900.0
2012-11-05 15:35:00,68.1,68.24,68.1,68.24,30300.0,51.4643,51.5701,51.4643,51.5701,30300.0
2012-11-05 15:40:00,68.24,68.31,68.22,68.3,71200.0,51.5701,51.623,51.555,51.6154,71200.0
2012-11-05 15:45:00,68.31,68.39,68.31,68.36,51900.0,51.623,51.6834,51.623,51.6608,51900.0
2012-11-05 15:50:00,68.36,68.4,68.34,68.39,46600.0,51.6608,51.691,51.6456,51.6834,46600.0
2012-11-05 15:55:00,68.4,68.42,68.34,68.37,97500.0,51.691,51.7061,51.6456,51.6683,97500.0
2012-11-06 09:30:00,68.6,68.64,68.3,68.48,30500.0,51.8421,51.8724,51.6154,51.7514,30500.0
2012-11-06 09:35:00,68.49,68.94,68.48,68.93,10300.0,51.759,52.0991,51.7514,52.0915,10300.0
2012-11-06 09:40:00,68.94,68.94,68.81,68.83,8300.0,52.0991,52.0991,52.0008,52.0159,8300.0
2012-11-06 09:45:00,68.82,68.92,68.82,68.92,9800.0,52.0084,52.084,52.0084,52.084,9800.0
2012-11-06 09:50:00,68.92,68.98,68.9,68.98,4300.0,52.084,52.1293,52.0688,52.1293,4300.0
2012-11-06 09:55:00,68.99,69.17,68.99,69.14,13200.0,52.1369,52.2729,52.1369,52.2502,13200.0
2012-11-06 10:00:00,69.08,69.15,69.01,69.11,9200.0,52.2049,52.2578,52.152,52.2275,9200.0
2012-11-06 10:05:00,69.11,69.16,69.06,69.12,4800.0,52.2275,52.2653,52.1898,52.2351,4800.0
2012-11-06 10:10:00,69.14,69.14,69.05,69.06,12100.0,52.2502,52.2502,52.1822,52.1898,12100.0
2012-11-06 10:15:00,69.06,69.08,68.97,68.97,5600.0,52.1898,52.2049,52.1217,52.1217,5600.0
2012-11-06 10:20:00,68.98,69.1,68.97,69.05,37300.0,52.1293,52.22,52.1217,52.1822,37300.0
2012-11-06 10:25:00,69.04,69.06,68.95,69.04,23700.0,52.1746,52.1898,52.1066,52.1746,23700.0
2012-11-06 10:30:00,69.04,69.08,69.0,69.01,18100.0,52.1746,52.2049,52.1444,52.152,18100.0
2012-11-06 10:35:00,69.01,69.05,69.0,69.0,5100.0,52.152,52.1822,52.1444,52.1444,5100.0
2012-11-06 10:40:00,69.03,69.19,69.02,69.18,15400.0,52.1671,52.288,52.1595,52.2804,15400.0
2012-11-06 10:45:00,69.15,69.26,69.15,69.23,4600.0,52.2578,52.3409,52.2578,52.3182,4600.0
2012-11-06 10:50:00,69.22,69.27,69.16,69.27,22200.0,52.3107,52.3485,52.2653,52.3485,22200.0
2012-11-06 10:55:00,69.27,69.41,69.25,69.31,27600.0,52.3485,52.4543,52.3333,52.3787,27600.0
2012-11-06 11:00:00,69.32,69.37,69.29,69.32,68300.0,52.3862,52.424,52.3636,52.3862,68300.0
2012-11-06 11:05:00,69.32,69.33,69.25,69.3,19800.0,52.3862,52.3938,52.3333,52.3711,19800.0
2012-11-06 11:10:00,69.35,69.35,69.29,69.33,7000.0,52.4089,52.4089,52.3636,52.3938,7000.0
2012-11-06 11:15:00,69.33,69.43,69.33,69.42,4800.0,52.3938,52.4694,52.3938,52.4618,4800.0
2012-11-06 11:20:00,69.42,69.42,69.32,69.4,11200.0,52.4618,52.4618,52.3862,52.4467,11200.0
2012-11-06 11:25:00,69.4,69.41,69.37,69.39,4600.0,52.4467,52.4543,52.424,52.4392,4600.0
2012-11-06 11:30:00,69.38,69.48,69.37,69.45,3700.0,52.4316,52.5072,52.424,52.4845,3700.0
2012-11-06 11:35:00,69.45,69.72,69.43,69.63,22000.0,52.4845,52.6885,52.4694,52.6205,22000.0
2012-11-06 11:40:00,69.64,69.72,69.62,69.72,27600.0,52.6281,52.6885,52.613,52.6885,27600.0
2012-11-06 11:45:00,69.71,69.79,69.67,69.72,7000.0,52.681,52.7414,52.6508,52.6885,7000.0
2012-11-06 11:50:00,69.73,69.83,69.71,69.83,13000.0,52.6961,52.7717,52.681,52.7717,13000.0
2012-11-06 11:55:00,69.81,69.84,69.75,69.8,9200.0,52.7566,52.7792,52.7112,52.749,9200.0
2012-11-06 12:00:00,69.82,69.95,69.76,69.92,11300.0,52.7641,52.8624,52.7188,52.8397,11300.0
2012-11-06 12:05:00,69.91,69.92,69.8,69.82,14700.0,52.8321,52.8397,52.749,52.7641,14700.0
2012-11-06 12:10:00,69.84,69.85,69.76,69.77,12100.0,52.7792,52.7868,52.7188,52.7263,12100.0
2012-11-06 12:15:00,69.79,69.81,69.71,69.71,6300.0,52.7414,52.7566,52.681,52.681,6300.0
2012-11-06 12:20:00,69.73,69.78,69.72,69.78,14300.0,52.6961,52.7339,52.6885,52.7339,14300.0
2012-11-06 12:25:00,69.79,69.81,69.7,69.76,8700.0,52.7414,52.7566,52.6734,52.7188,8700.0
2012-11-06 12:30:00,69.75,69.78,69.67,69.69,9300.0,52.7112,52.7339,52.6508,52.6659,9300.0
2012-11-06 12:35:00,69.68,69.73,69.67,69.68,4200.0,52.6583,52.6961,52.6508,52.6583,4200.0
2012-11-06 12:40:00,69.67,69.69,69.59,69.64,7100.0,52.6508,52.6659,52.5903,52.6281,7100.0
2012-11-06 12:45:00,69.64,69.64,69.54,69.58,9100.0,52.6281,52.6281,52.5525,52.5827,9100.0
2012-11-06 12:50:00,69.58,69.61,69.56,69.58,4300.0,52.5827,52.6054,52.5676,52.5827,4300.0
2012-11-06 12:55:00,69.58,69.62,69.58,69.62,4900.0,52.5827,52.613,52.5827,52.613,4900.0
2012-11-06 13:00:00,69.6,69.62,69.54,69.62,4900.0,52.5979,52.613,52.5525,52.613,4900.0
2012-11-06 13:05:00,69.6,69.66,69.58,69.63,7300.0,52.5979,52.6432,52.5827,52.6205,7300.0
2012-11-06 13:10:00,69.59,69.66,69.57,69.66,4800.0,52.5903,52.6432,52.5752,52.6432,4800.0
2012-11-06 13:15:00,69.66,69.66,69.57,69.62,5100.0,52.6432,52.6432,52.5752,52.613,5100.0
2012-11-06 13:20:00,69.59,69.66,69.57,69.62,5200.0,52.5903,52.6432,52.5752,52.613,5200.0
2012-11-06 13:25:00,69.62,69.67,69.6,69.63,4800.0,52.613,52.6508,52.5979,52.6205,4800.0
2012-11-06 13:30:00,69.63,69.65,69.57,69.58,6700.0,52.6205,52.6356,52.5752,52.5827,6700.0
2012-11-06 13:35:00,69.58,69.66,69.55,69.63,8300.0,52.5827,52.6432,52.5601,52.6205,8300.0
2012-11-06 13:40:00,69.62,69.64,69.58,69.64,4800.0,52.613,52.6281,52.5827,52.6281,4800.0
2012-11-06 13:45:00,69.65,69.81,69.61,69.81,28800.0,52.6356,52.7566,52.6054,52.7566,28800.0
2012-11-06 13:50:00,69.8,69.84,69.74,69.76,23300.0,52.749,52.7792,52.7037,52.7188,23300.0
2012-11-06 13:55:00,69.76,69.77,69.67,69.67,8500.0,52.7188,52.7263,52.6508,52.6508,8500.0
2012-11-06 14:00:00,69.7,69.73,69.62,69.66,12200.0,52.6734,52.6961,52.613,52.6432,12200.0
2012-11-06 14:05:00,69.67,69.69,69.59,69.61,16700.0,52.6508,52.6659,52.5903,52.6054,16700.0
2012-11-06 14:10:00,69.6,69.62,69.54,69.59,12500.0,52.5979,52.613,52.5525,52.5903,12500.0
2012-11-06 14:15:00,69.59,69.59,69.54,69.57,4600.0,52.5903,52.5903,52.5525,52.5752,4600.0
2012-11-06 14:20:00,69.57,69.6,69.55,69.6,5700.0,52.5752,52.5979,52.5601,52.5979,5700.0
2012-11-06 14:25:00,69.61,69.62,69.55,69.62,11300.0,52.6054,52.613,52.5601,52.613,11300.0
2012-11-06 14:30:00,69.61,69.64,69.61,69.61,10000.0,52.6054,52.6281,52.6054,52.6054,10000.0
2012-11-06 14:35:00,69.62,69.67,69.61,69.63,12900.0,52.613,52.6508,52.6054,52.6205,12900.0
2012-11-06 14:40:00,69.64,69.65,69.6,69.6,9200.0,52.6281,52.6356,52.5979,52.5979,9200.0
2012-11-06 14:45:00,69.6,69.64,69.56,69.59,10700.0,52.5979,52.6281,52.5676,52.5903,10700.0
2012-11-06 14:50:00,69.6,69.61,69.49,69.51,7200.0,52.5979,52.6054,52.5147,52.5298,7200.0
2012-11-06 14:55:00,69.51,69.55,69.49,69.51,7700.0,52.5298,52.5601,52.5147,52.5298,7700.0
2012-11-06 15:00:00,69.53,69.54,69.44,69.44,19200.0,52.545,52.5525,52.4769,52.4769,19200.0
2012-11-06 15:05:00,69.44,69.48,69.42,69.44,25000.0,52.4769,52.5072,52.4618,52.4769,25000.0
2012-11-06 15:10:00,69.44,69.5,69.42,69.49,51200.0,52.4769,52.5223,52.4618,52.5147,51200.0
2012-11-06 15:15:00,69.48,69.49,69.44,69.46,22400.0,52.5072,52.5147,52.4769,52.4921,22400.0
2012-11-06 15:20:00,69.46,69.47,69.41,69.46,32900.0,52.4921,52.4996,52.4543,52.4921,32900.0
2012-11-06 15:25:00,69.44,69.48,69.38,69.4,21700.0,52.4769,52.5072,52.4316,52.4467,21700.0
2012-11-06 15:30:00,69.42,69.43,69.35,69.4,23000.0,52.4618,52.4694,52.4089,52.4467,23000.0
2012-11-06 15:35:00,69.39,69.41,69.31,69.34,29100.0,52.4392,52.4543,52.3787,52.4014,29100.0
2012-11-06 15:40:00,69.36,69.36,69.26,69.3,30000.0,52.4165,52.4165,52.3409,52.3711,30000.0
2012-11-06 15:45:00,69.3,69.4,69.25,69.4,52600.0,52.3711,52.4467,52.3333,52.4467,52600.0
2012-11-06 15:50:00,69.4,69.4,69.25,69.31,55300.0,52.4467,52.4467,52.3333,52.3787,55300.0
2012-11-06 15:55:00,69.31,69.35,69.23,69.27,180600.0,52.3787,52.4089,52.3182,52.3485,180600.0
2012-11-07 09:30:00,68.0,68.1,67.37,67.38,75900.0,51.3887,51.4643,50.9126,50.9202,75900.0
2012-11-07 09:35:00,67.45,67.48,66.74,66.88,82000.0,50.9731,50.9957,50.4365,50.5423,82000.0
2012-11-07 09:40:00,66.9,67.18,66.86,67.09,42200.0,50.5574,50.769,50.5272,50.701,42200.0
2012-11-07 09:45:00,67.11,67.2,66.86,67.09,51000.0,50.7161,50.7841,50.5272,50.701,51000.0
2012-11-07 09:50:00,67.14,67.15,67.0,67.01,28300.0,50.7388,50.7463,50.633,50.6405,28300.0
2012-11-07 09:55:00,67.0,67.02,66.91,66.94,32100.0,50.633,50.6481,50.565,50.5876,32100.0
2012-11-07 10:00:00,66.95,67.04,66.84,66.99,46600.0,50.5952,50.6632,50.5121,50.6254,46600.0
2012-11-07 10:05:00,67.01,67.02,66.77,66.95,67000.0,50.6405,50.6481,50.4592,50.5952,67000.0
2012-11-07 10:10:00,66.96,67.01,66.8,66.81,33700.0,50.6028,50.6405,50.4818,50.4894,33700.0
2012-11-07 10:15:00,66.81,66.86,66.68,66.68,22000.0,50.4894,50.5272,50.3912,50.3912,22000.0
2012-11-07 10:20:00,66.68,66.82,66.65,66.73,27900.0,50.3912,50.497,50.3685,50.4289,27900.0
2012-11-07 10:25:00,66.72,66.72,66.6,66.64,17700.0,50.4214,50.4214,50.3307,50.3609,17700.0
2012-11-07 10:30:00,66.63,66.68,66.6,66.6,21800.0,50.3534,50.3912,50.3307,50.3307,21800.0
2012-11-07 10:35:00,66.59,66.61,66.47,66.48,42300.0,50.3231,50.3383,50.2325,50.24,42300.0
2012-11-07 10:40:00,66.49,66.52,66.45,66.45,29300.0,50.2476,50.2702,50.2173,50.2173,29300.0
2012-11-07 10:45:00,66.45,66.46,66.31,66.36,30600.0,50.2173,50.2249,50.1115,50.1493,30600.0
2012-11-07 10:50:00,66.37,66.37,66.15,66.16,36500.0,50.1569,50.1569,49.9906,49.9982,36500.0
2012-11-07 10:55:00,66.18,66.22,66.07,66.09,38100.0,50.0133,50.0435,49.9302,49.9453,38100.0
2012-11-07 11:00:00,66.08,66.31,66.06,66.27,59800.0,49.9377,50.1115,49.9226,50.0813,59800.0
2012-11-07 11:05:00,66.28,66.31,66.14,66.17,33400.0,50.0889,50.1115,49.9831,50.0057,33400.0
2012-11-07 11:10:00,66.15,66.23,66.09,66.19,21000.0,49.9906,50.0511,49.9453,50.0209,21000.0
2012-11-07 11:15:00,66.17,66.22,66.13,66.18,19200.0,50.0057,50.0435,49.9755,50.0133,19200.0
2012-11-07 11:20:00,66.17,66.23,66.12,66.14,23600.0,50.0057,50.0511,49.968,49.9831,23600.0
2012-11-07 11:25:00,66.12,66.12,65.95,65.95,30000.0,49.968,49.968,49.8395,49.8395,30000.0
2012-11-07 11:30:00,65.98,66.0,65.77,65.84,33200.0,49.8622,49.8773,49.7035,49.7564,33200.0
2012-11-07 11:35:00,65.84,66.07,65.82,66.07,27100.0,49.7564,49.9302,49.7412,49.9302,27100.0
2012-11-07 11:40:00,66.07,66.08,66.0,66.02,31500.0,49.9302,49.9377,49.8773,49.8924,31500.0
2012-11-07 11:45:00,66.05,66.16,65.97,66.16,19800.0,49.9151,49.9982,49.8546,49.9982,19800.0
2012-11-07 11:50:00,66.14,66.14,66.0,66.11,44700.0,49.9831,49.9831,49.8773,49.9604,44700.0
2012-11-07 11:55:00,66.11,66.2,66.06,66.18,21900.0,49.9604,50.0284,49.9226,50.0133,21900.0
2012-11-07 12:00:00,66.19,66.33,66.17,66.27,40000.0,50.0209,50.1267,50.0057,50.0813,40000.0
2012-11-07 12:05:00,66.29,66.46,66.29,66.45,30600.0,50.0964,50.2249,50.0964,50.2173,30600.0
2012-11-07 12:10:00,66.46,66.5,66.37,66.38,33900.0,50.2249,50.2551,50.1569,50.1644,33900.0
2012-11-07 12:15:00,66.41,66.48,66.3,66.43,27600.0,50.1871,50.24,50.104,50.2022,27600.0
2012-11-07 12:20:00,66.43,66.56,66.43,66.54,95200.0,50.2022,50.3005,50.2022,50.2854,95200.0
2012-11-07 12:25:00,66.54,66.55,66.34,66.36,76600.0,50.2854,50.2929,50.1342,50.1493,76600.0
2012-11-07 12:30:00,66.35,66.47,66.35,66.47,15100.0,50.1418,50.2325,50.1418,50.2325,15100.0
2012-11-07 12:35:00,66.47,66.55,66.41,66.48,17900.0,50.2325,50.2929,50.1871,50.24,17900.0
2012-11-07 12:40:00,66.49,66.57,66.42,66.5,25400.0,50.2476,50.308,50.1947,50.2551,25400.0
2012-11-07 12:45:00,66.51,66.51,66.43,66.48,35200.0,50.2627,50.2627,50.2022,50.24,35200.0
2012-11-07 12:50:00,66.49,66.52,66.45,66.47,12900.0,50.2476,50.2702,50.2173,50.2325,12900.0
2012-11-07 12:55:00,66.46,66.51,66.44,66.5,8600.0,50.2249,50.2627,50.2098,50.2551,8600.0
2012-11-07 13:00:00,66.5,66.55,66.43,66.46,29000.0,50.2551,50.2929,50.2022,50.2249,29000.0
2012-11-07 13:05:00,66.47,66.6,66.47,66.58,41500.0,50.2325,50.3307,50.2325,50.3156,41500.0
2012-11-07 13:10:00,66.57,66.59,66.46,66.48,33600.0,50.308,50.3231,50.2249,50.24,33600.0
2012-11-07 13:15:00,66.48,66.52,66.45,66.45,16000.0,50.24,50.2702,50.2173,50.2173,16000.0
2012-11-07 13:20:00,66.43,66.52,66.43,66.49,27500.0,50.2022,50.2702,50.2022,50.2476,27500.0
2012-11-07 13:25:00,66.51,66.52,66.42,66.48,19600.0,50.2627,50.2702,50.1947,50.24,19600.0
2012-11-07 13:30:00,66.48,66.62,66.48,66.57,21500.0,50.24,50.3458,50.24,50.308,21500.0
2012-11-07 13:35:00,66.58,66.69,66.57,66.67,12900.0,50.3156,50.3987,50.308,50.3836,12900.0
2012-11-07 13:40:00,66.66,66.75,66.64,66.71,36900.0,50.376,50.4441,50.3609,50.4138,36900.0
2012-11-07 13:45:00,66.72,66.73,66.63,66.65,19400.0,50.4214,50.4289,50.3534,50.3685,19400.0
2012-11-07 13:50:00,66.65,66.75,66.65,66.75,15500.0,50.3685,50.4441,50.3685,50.4441,15500.0
2012-11-07 13:55:00,66.76,66.8,66.65,66.67,50900.0,50.4516,50.4818,50.3685,50.3836,50900.0
2012-11-07 14:00:00,66.67,66.8,66.6,66.8,55400.0,50.3836,50.4818,50.3307,50.4818,55400.0
2012-11-07 14:05:00,66.8,66.96,66.78,66.96,22400.0,50.4818,50.6028,50.4667,50.6028,22400.0
2012-11-07 14:10:00,66.95,66.95,66.82,66.84,13700.0,50.5952,50.5952,50.497,50.5121,13700.0
2012-11-07 14:15:00,66.82,66.88,66.81,66.86,15700.0,50.497,50.5423,50.4894,50.5272,15700.0
2012-11-07 14:20:00,66.84,66.88,66.81,66.82,21100.0,50.5121,50.5423,50.4894,50.497,21100.0
2012-11-07 14:25:00,66.82,66.83,66.72,66.77,29900.0,50.497,50.5045,50.4214,50.4592,29900.0
2012-11-07 14:30:00,66.78,66.78,66.55,66.57,34000.0,50.4667,50.4667,50.2929,50.308,34000.0
2012-11-07 14:35:00,66.58,66.59,66.46,66.51,45400.0,50.3156,50.3231,50.2249,50.2627,45400.0
2012-11-07 14:40:00,66.53,66.66,66.51,66.63,27200.0,50.2778,50.376,50.2627,50.3534,27200.0
2012-11-07 14:45:00,66.65,66.78,66.63,66.74,28600.0,50.3685,50.4667,50.3534,50.4365,28600.0
2012-11-07 14:50:00,66.75,66.86,66.72,66.82,47100.0,50.4441,50.5272,50.4214,50.497,47100.0
2012-11-07 14:55:00,66.81,66.9,66.79,66.89,55100.0,50.4894,50.5574,50.4743,50.5499,55100.0
2012-11-07 15:00:00,66.89,66.9,66.78,66.88,56600.0,50.5499,50.5574,50.4667,50.5423,56600.0
2012-11-07 15:05:00,66.88,66.93,66.78,66.82,53700.0,50.5423,50.5801,50.4667,50.497,53700.0
2012-11-07 15:10:00,66.82,66.93,66.81,66.87,31300.0,50.497,50.5801,50.4894,50.5347,31300.0
2012-11-07 15:15:00,66.87,66.94,66.83,66.89,25200.0,50.5347,50.5876,50.5045,50.5499,25200.0
2012-11-07 15:20:00,66.9,67.02,66.88,67.0,32000.0,50.5574,50.6481,50.5423,50.633,32000.0
2012-11-07 15:25:00,67.02,67.09,66.98,67.09,52000.0,50.6481,50.701,50.6179,50.701,52000.0
2012-11-07 15:30:00,67.09,67.11,66.98,67.02,54100.0,50.701,50.7161,50.6179,50.6481,54100.0
2012-11-07 15:35:00,67.05,67.07,66.94,66.95,39100.0,50.6708,50.6859,50.5876,50.5952,39100.0
2012-11-07 15:40:00,66.92,67.0,66.89,66.89,49100.0,50.5725,50.633,50.5499,50.5499,49100.0
2012-11-07 15:45:00,66.9,66.97,66.71,66.71,66500.0,50.5574,50.6103,50.4138,50.4138,66500.0
2012-11-07 15:50:00,66.73,66.84,66.73,66.74,66400.0,50.4289,50.5121,50.4289,50.4365,66400.0
2012-11-07 15:55:00,66.74,66.75,66.59,66.6,123100.0,50.4365,50.4441,50.3231,50.3307,123100.0
2012-11-08 09:30:00,66.45,66.58,66.32,66.39,29600.0,50.2173,50.3156,50.1191,50.172,29600.0
2012-11-08 09:35:00,66.45,66.51,66.29,66.33,27200.0,50.2173,50.2627,50.0964,50.1267,27200.0
2012-11-08 09:40:00,66.41,66.54,66.18,66.21,82100.0,50.1871,50.2854,50.0133,50.036,82100.0
2012-11-08 09:45:00,66.25,66.38,66.19,66.31,37100.0,50.0662,50.1644,50.0209,50.1115,37100.0
2012-11-08 09:50:00,66.26,66.29,66.04,66.12,53600.0,50.0738,50.0964,49.9075,49.968,53600.0
2012-11-08 09:55:00,66.07,66.27,65.98,66.27,53800.0,49.9302,50.0813,49.8622,50.0813,53800.0
2012-11-08 10:00:00,66.26,66.27,66.1,66.14,41400.0,50.0738,50.0813,49.9528,49.9831,41400.0
2012-11-08 10:05:00,66.14,66.23,66.03,66.07,49100.0,49.9831,50.0511,49.8999,49.9302,49100.0
2012-11-08 10:10:00,66.07,66.09,65.98,66.0,40800.0,49.9302,49.9453,49.8622,49.8773,40800.0
2012-11-08 10:15:00,66.02,66.04,65.72,65.72,54500.0,49.8924,49.9075,49.6657,49.6657,54500.0
2012-11-08 10:20:00,65.71,65.91,65.67,65.84,61200.0,49.6581,49.8093,49.6279,49.7564,61200.0
2012-11-08 10:25:00,65.82,65.92,65.76,65.83,24200.0,49.7412,49.8168,49.6959,49.7488,24200.0
2012-11-08 10:30:00,65.84,66.02,65.82,65.94,45800.0,49.7564,49.8924,49.7412,49.8319,45800.0
2012-11-08 10:35:00,65.92,65.93,65.65,65.71,118100.0,49.8168,49.8244,49.6128,49.6581,118100.0
2012-11-08 10:40:00,65.71,65.72,65.4,65.54,57000.0,49.6581,49.6657,49.4238,49.5296,57000.0
2012-11-08 10:45:00,65.51,65.67,65.41,65.41,30500.0,49.507,49.6279,49.4314,49.4314,30500.0
2012-11-08 10:50:00,65.41,65.47,65.31,65.38,24100.0,49.4314,49.4767,49.3558,49.4087,24100.0
2012-11-08 10:55:00,65.37,65.43,65.17,65.27,35400.0,49.4012,49.4465,49.25,49.3256,35400.0
2012-11-08 11:00:00,65.29,65.41,65.18,65.25,41700.0,49.3407,49.4314,49.2576,49.3105,41700.0
2012-11-08 11:05:00,65.27,65.44,65.27,65.38,20500.0,49.3256,49.4541,49.3256,49.4087,20500.0
2012-11-08 11:10:00,65.37,65.37,65.16,65.25,20100.0,49.4012,49.4012,49.2425,49.3105,20100.0
2012-11-08 11:15:00,65.26,65.39,65.11,65.13,57800.0,49.318,49.4163,49.2047,49.2198,57800.0
2012-11-08 11:20:00,65.13,65.22,65.07,65.19,19200.0,49.2198,49.2878,49.1745,49.2651,19200.0
2012-11-08 11:25:00,65.21,65.24,65.03,65.14,36500.0,49.2803,49.3029,49.1442,49.2274,36500.0
2012-11-08 11:30:00,65.14,65.18,64.98,65.01,50500.0,49.2274,49.2576,49.1064,49.1291,50500.0
2012-11-08 11:35:00,65.01,65.07,64.88,65.03,47200.0,49.1291,49.1745,49.0309,49.1442,47200.0
2012-11-08 11:40:00,65.02,65.1,64.97,65.04,37200.0,49.1367,49.1971,49.0989,49.1518,37200.0
2012-11-08 11:45:00,65.05,65.07,64.9,64.9,50600.0,49.1593,49.1745,49.046,49.046,50600.0
2012-11-08 11:50:00,64.89,65.0,64.84,64.97,59100.0,49.0384,49.1216,49.0006,49.0989,59100.0
2012-11-08 11:55:00,64.98,65.01,64.88,64.9,18500.0,49.1064,49.1291,49.0309,49.046,18500.0
2012-11-08 12:00:00,64.91,64.98,64.88,64.91,20900.0,49.0535,49.1064,49.0309,49.0535,20900.0
2012-11-08 12:05:00,64.91,64.99,64.86,64.88,29500.0,49.0535,49.114,49.0158,49.0309,29500.0
2012-11-08 12:10:00,64.89,64.96,64.85,64.96,22200.0,49.0384,49.0913,49.0082,49.0913,22200.0
2012-11-08 12:15:00,64.96,64.99,64.87,64.88,14400.0,49.0913,49.114,49.0233,49.0309,14400.0
2012-11-08 12:20:00,64.89,64.99,64.85,64.91,16900.0,49.0384,49.114,49.0082,49.0535,16900.0
2012-11-08 12:25:00,64.91,64.91,64.77,64.82,22300.0,49.0535,49.0535,48.9477,48.9855,22300.0
2012-11-08 12:30:00,64.84,64.85,64.75,64.76,23100.0,49.0006,49.0082,48.9326,48.9402,23100.0
2012-11-08 12:35:00,64.75,64.76,64.65,64.69,41700.0,48.9326,48.9402,48.8571,48.8873,41700.0
2012-11-08 12:40:00,64.71,64.77,64.66,64.76,20800.0,48.9024,48.9477,48.8646,48.9402,20800.0
2012-11-08 12:45:00,64.77,64.77,64.66,64.7,30600.0,48.9477,48.9477,48.8646,48.8948,30600.0
2012-11-08 12:50:00,64.7,64.71,64.56,64.57,40800.0,48.8948,48.9024,48.789,48.7966,40800.0
2012-11-08 12:55:00,64.58,64.75,64.57,64.75,21300.0,48.8042,48.9326,48.7966,48.9326,21300.0
2012-11-08 13:00:00,64.74,64.8,64.7,64.7,24600.0,48.9251,48.9704,48.8948,48.8948,24600.0
2012-11-08 13:05:00,64.7,64.71,64.63,64.71,20700.0,48.8948,48.9024,48.8419,48.9024,20700.0
2012-11-08 13:10:00,64.7,64.75,64.54,64.57,28900.0,48.8948,48.9326,48.7739,48.7966,28900.0
2012-11-08 13:15:00,64.56,64.61,64.51,64.52,28700.0,48.789,48.8268,48.7513,48.7588,28700.0
2012-11-08 13:20:00,64.52,64.53,64.34,64.34,30300.0,48.7588,48.7664,48.6228,48.6228,30300.0
2012-11-08 13:25:00,64.34,64.34,64.14,64.23,44900.0,48.6228,48.6228,48.4716,48.5397,44900.0
2012-11-08 13:30:00,64.23,64.26,64.17,64.21,43400.0,48.5397,48.5623,48.4943,48.5245,43400.0
2012-11-08 13:35:00,64.2,64.3,64.2,64.28,23600.0,48.517,48.5926,48.517,48.5774,23600.0
2012-11-08 13:40:00,64.28,64.31,64.25,64.28,18300.0,48.5774,48.6001,48.5548,48.5774,18300.0
2012-11-08 13:45:00,64.28,64.47,64.26,64.44,25000.0,48.5774,48.721,48.5623,48.6984,25000.0
2012-11-08 13:50:00,64.44,64.56,64.38,64.56,32600.0,48.6984,48.789,48.653,48.789,32600.0
2012-11-08 13:55:00,64.55,64.55,64.47,64.51,21700.0,48.7815,48.7815,48.721,48.7513,21700.0
2012-11-08 14:00:00,64.53,64.62,64.53,64.53,17200.0,48.7664,48.8344,48.7664,48.7664,17200.0
2012-11-08 14:05:00,64.53,64.54,64.46,64.5,18900.0,48.7664,48.7739,48.7135,48.7437,18900.0
2012-11-08 14:10:00,64.52,64.65,64.52,64.62,22100.0,48.7588,48.8571,48.7588,48.8344,22100.0
2012-11-08 14:15:00,64.62,64.75,64.62,64.74,48700.0,48.8344,48.9326,48.8344,48.9251,48700.0
2012-11-08 14:20:00,64.73,64.74,64.58,64.63,33400.0,48.9175,48.9251,48.8042,48.8419,33400.0
2012-11-08 14:25:00,64.63,64.68,64.59,64.67,30100.0,48.8419,48.8797,48.8117,48.8722,30100.0
2012-11-08 14:30:00,64.67,64.71,64.66,64.68,34300.0,48.8722,48.9024,48.8646,48.8797,34300.0
2012-11-08 14:35:00,64.67,64.7,64.6,64.61,26100.0,48.8722,48.8948,48.8193,48.8268,26100.0
2012-11-08 14:40:00,64.61,64.75,64.6,64.73,27500.0,48.8268,48.9326,48.8193,48.9175,27500.0
2012-11-08 14:45:00,64.73,64.84,64.73,64.84,29400.0,48.9175,49.0006,48.9175,49.0006,29400.0
2012-11-08 14:50:00,64.85,64.87,64.77,64.8,21300.0,49.0082,49.0233,48.9477,48.9704,21300.0
2012-11-08 14:55:00,64.8,64.9,64.8,64.85,26900.0,48.9704,49.046,48.9704,49.0082,26900.0
2012-11-08 15:00:00,64.85,64.9,64.84,64.89,32700.0,49.0082,49.046,49.0006,49.0384,32700.0
2012-11-08 15:05:00,64.89,64.91,64.78,64.8,43500.0,49.0384,49.0535,48.9553,48.9704,43500.0
2012-11-08 15:10:00,64.81,64.85,64.74,64.75,44000.0,48.978,49.0082,48.9251,48.9326,44000.0
2012-11-08 15:15:00,64.75,64.83,64.75,64.81,28100.0,48.9326,48.9931,48.9326,48.978,28100.0
2012-11-08 15:20:00,64.82,64.84,64.77,64.81,34300.0,48.9855,49.0006,48.9477,48.978,34300.0
2012-11-08 15:25:00,64.81,64.91,64.81,64.89,46900.0,48.978,49.0535,48.978,49.0384,46900.0
2012-11-08 15:30:00,64.89,64.91,64.84,64.89,74900.0,49.0384,49.0535,49.0006,49.0384,74900.0
2012-11-08 15:35:00,64.89,64.91,64.8,64.83,58600.0,49.0384,49.0535,48.9704,48.9931,58600.0
2012-11-08 15:40:00,64.81,64.85,64.73,64.75,52300.0,48.978,49.0082,48.9175,48.9326,52300.0
2012-11-08 15:45:00,64.75,64.75,64.61,64.62,75400.0,48.9326,48.9326,48.8268,48.8344,75400.0
2012-11-08 15:50:00,64.61,64.68,64.6,64.64,80900.0,48.8268,48.8797,48.8193,48.8495,80900.0
2012-11-08 15:55:00,64.63,64.64,64.33,64.34,228000.0,48.8419,48.8495,48.6152,48.6228,228000.0
2012-11-09 09:30:00,64.31,64.57,64.14,64.57,47700.0,48.6001,48.7966,48.4716,48.7966,47700.0
2012-11-09 09:35:00,64.54,64.77,64.54,64.67,17100.0,48.7739,48.9477,48.7739,48.8722,17100.0
2012-11-09 09:40:00,64.62,64.83,64.62,64.75,29400.0,48.8344,48.9931,48.8344,48.9326,29400.0
2012-11-09 09:45:00,64.78,64.78,64.42,64.47,20400.0,48.9553,48.9553,48.6832,48.721,20400.0
2012-11-09 09:50:00,64.5,64.52,64.38,64.45,11100.0,48.7437,48.7588,48.653,48.7059,11100.0
2012-11-09 09:55:00,64.53,64.68,64.39,64.55,20900.0,48.7664,48.8797,48.6606,48.7815,20900.0
2012-11-09 10:00:00,64.54,64.75,64.54,64.72,36900.0,48.7739,48.9326,48.7739,48.91,36900.0
2012-11-09 10:05:00,64.74,64.83,64.63,64.79,42800.0,48.9251,48.9931,48.8419,48.9629,42800.0
2012-11-09 10:10:00,64.78,64.82,64.71,64.79,24100.0,48.9553,48.9855,48.9024,48.9629,24100.0
2012-11-09 10:15:00,64.79,64.8,64.65,64.7,24800.0,48.9629,48.9704,48.8571,48.8948,24800.0
2012-11-09 10:20:00,64.71,64.82,64.69,64.79,27700.0,48.9024,48.9855,48.8873,48.9629,27700.0
2012-11-09 10:25:00,64.8,64.84,64.7,64.72,17300.0,48.9704,49.0006,48.8948,48.91,17300.0
2012-11-09 10:30:00,64.72,64.73,64.61,64.63,15500.0,48.91,48.9175,48.8268,48.8419,15500.0
2012-11-09 10:35:00,64.63,64.72,64.59,64.61,29500.0,48.8419,48.91,48.8117,48.8268,29500.0
2012-11-09 10:40:00,64.61,64.83,64.6,64.81,38900.0,48.8268,48.9931,48.8193,48.978,38900.0
2012-11-09 10:45:00,64.82,64.83,64.76,64.76,16500.0,48.9855,48.9931,48.9402,48.9402,16500.0
2012-11-09 10:50:00,64.79,64.94,64.77,64.9,25400.0,48.9629,49.0762,48.9477,49.046,25400.0
2012-11-09 10:55:00,64.92,64.94,64.81,64.85,18900.0,49.0611,49.0762,48.978,49.0082,18900.0
2012-11-09 11:00:00,64.84,64.98,64.84,64.9,30300.0,49.0006,49.1064,49.0006,49.046,30300.0
2012-11-09 11:05:00,64.9,64.97,64.79,64.81,18700.0,49.046,49.0989,48.9629,48.978,18700.0
2012-11-09 11:10:00,64.81,64.95,64.79,64.86,19400.0,48.978,49.0838,48.9629,49.0158,19400.0
2012-11-09 11:15:00,64.84,64.94,64.82,64.93,16900.0,49.0006,49.0762,48.9855,49.0687,16900.0
2012-11-09 11:20:00,64.9,64.91,64.69,64.75,13500.0,49.046,49.0535,48.8873,48.9326,13500.0
2012-11-09 11:25:00,64.77,64.86,64.74,64.83,14700.0,48.9477,49.0158,48.9251,48.9931,14700.0
2012-11-09 11:30:00,64.82,64.94,64.82,64.86,16300.0,48.9855,49.0762,48.9855,49.0158,16300.0
2012-11-09 11:35:00,64.87,65.02,64.79,64.95,26700.0,49.0233,49.1367,48.9629,49.0838,26700.0
2012-11-09 11:40:00,64.96,64.99,64.92,64.93,15000.0,49.0913,49.114,49.0611,49.0687,15000.0
2012-11-09 11:45:00,64.93,65.07,64.93,65.03,36800.0,49.0687,49.1745,49.0687,49.1442,36800.0
2012-11-09 11:50:00,65.03,65.03,64.93,65.0,19200.0,49.1442,49.1442,49.0687,49.1216,19200.0
2012-11-09 11:55:00,64.98,65.04,64.92,65.03,19500.0,49.1064,49.1518,49.0611,49.1442,19500.0
2012-11-09 12:00:00,65.02,65.09,64.99,65.05,18100.0,49.1367,49.1896,49.114,49.1593,18100.0
2012-11-09 12:05:00,65.05,65.07,64.99,65.03,12500.0,49.1593,49.1745,49.114,49.1442,12500.0
2012-11-09 12:10:00,65.05,65.08,65.0,65.02,18800.0,49.1593,49.182,49.1216,49.1367,18800.0
2012-11-09 12:15:00,65.03,65.09,65.02,65.04,12900.0,49.1442,49.1896,49.1367,49.1518,12900.0
2012-11-09 12:20:00,65.03,65.1,65.01,65.09,18500.0,49.1442,49.1971,49.1291,49.1896,18500.0
2012-11-09 12:25:00,65.08,65.1,64.99,65.03,26900.0,49.182,49.1971,49.114,49.1442,26900.0
2012-11-09 12:30:00,65.04,65.09,65.01,65.09,18900.0,49.1518,49.1896,49.1291,49.1896,18900.0
2012-11-09 12:35:00,65.1,65.16,65.08,65.15,65000.0,49.1971,49.2425,49.182,49.2349,65000.0
2012-11-09 12:40:00,65.14,65.16,65.06,65.08,14000.0,49.2274,49.2425,49.1669,49.182,14000.0
2012-11-09 12:45:00,65.09,65.11,65.01,65.05,11300.0,49.1896,49.2047,49.1291,49.1593,11300.0
2012-11-09 12:50:00,65.07,65.15,65.05,65.08,15300.0,49.1745,49.2349,49.1593,49.182,15300.0
2012-11-09 12:55:00,65.08,65.09,64.97,64.99,7800.0,49.182,49.1896,49.0989,49.114,7800.0
2012-11-09 13:00:00,64.99,65.02,64.94,65.0,19000.0,49.114,49.1367,49.0762,49.1216,19000.0
2012-11-09 13:05:00,64.99,65.0,64.95,64.99,6800.0,49.114,49.1216,49.0838,49.114,6800.0
2012-11-09 13:10:00,64.99,65.0,64.69,64.76,30200.0,49.114,49.1216,48.8873,48.9402,30200.0
2012-11-09 13:15:00,64.75,64.94,64.75,64.87,18000.0,48.9326,49.0762,48.9326,49.0233,18000.0
2012-11-09 13:20:00,64.89,64.89,64.73,64.73,17700.0,49.0384,49.0384,48.9175,48.9175,17700.0
2012-11-09 13:25:00,64.74,64.75,64.53,64.53,20800.0,48.9251,48.9326,48.7664,48.7664,20800.0
2012-11-09 13:30:00,64.56,64.59,64.46,64.53,24300.0,48.789,48.8117,48.7135,48.7664,24300.0
2012-11-09 13:35:00,64.52,64.62,64.51,64.56,10300.0,48.7588,48.8344,48.7513,48.789,10300.0
2012-11-09 13:40:00,64.57,64.63,64.44,64.54,19800.0,48.7966,48.8419,48.6984,48.7739,19800.0
2012-11-09 13:45:00,64.58,64.62,64.54,64.57,14300.0,48.8042,48.8344,48.7739,48.7966,14300.0
2012-11-09 13:50:00,64.57,64.72,64.56,64.67,9400.0,48.7966,48.91,48.789,48.8722,9400.0
2012-11-09 13:55:00,64.68,64.75,64.64,64.71,7500.0,48.8797,48.9326,48.8495,48.9024,7500.0
2012-11-09 14:00:00,64.69,64.7,64.62,64.63,11800.0,48.8873,48.8948,48.8344,48.8419,11800.0
2012-11-09 14:05:00,64.64,64.68,64.56,64.6,11200.0,48.8495,48.8797,48.789,48.8193,11200.0
2012-11-09 14:10:00,64.58,64.62,64.53,64.56,90500.0,48.8042,48.8344,48.7664,48.789,90500.0
2012-11-09 14:15:00,64.56,64.62,64.47,64.53,43400.0,48.789,48.8344,48.721,48.7664,43400.0
2012-11-09 14:20:00,64.54,64.6,64.52,64.59,12900.0,48.7739,48.8193,48.7588,48.8117,12900.0
2012-11-09 14:25:00,64.6,64.71,64.57,64.71,21900.0,48.8193,48.9024,48.7966,48.9024,21900.0
2012-11-09 14:30:00,64.7,64.81,64.64,64.78,13000.0,48.8948,48.978,48.8495,48.9553,13000.0
2012-11-09 14:35:00,64.8,64.88,64.79,64.79,5900.0,48.9704,49.0309,48.9629,48.9629,5900.0
2012-11-09 14:40:00,64.79,64.81,64.73,64.73,13000.0,48.9629,48.978,48.9175,48.9175,13000.0
2012-11-09 14:45:00,64.74,64.81,64.72,64.72,14100.0,48.9251,48.978,48.91,48.91,14100.0
2012-11-09 14:50:00,64.72,64.79,64.67,64.7,11500.0,48.91,48.9629,48.8722,48.8948,11500.0
2012-11-09 14:55:00,64.66,64.73,64.66,64.69,11100.0,48.8646,48.9175,48.8646,48.8873,11100.0
2012-11-09 15:00:00,64.69,64.75,64.64,64.68,13500.0,48.8873,48.9326,48.8495,48.8797,13500.0
2012-11-09 15:05:00,64.71,64.71,64.55,64.6,18700.0,48.9024,48.9024,48.7815,48.8193,18700.0
2012-11-09 15:10:00,64.61,64.75,64.58,64.68,17500.0,48.8268,48.9326,48.8042,48.8797,17500.0
2012-11-09 15:15:00,64.69,64.71,64.58,64.58,22400.0,48.8873,48.9024,48.8042,48.8042,22400.0
2012-11-09 15:20:00,64.59,64.7,64.59,64.68,27600.0,48.8117,48.8948,48.8117,48.8797,27600.0
2012-11-09 15:25:00,64.68,64.77,64.62,64.77,22600.0,48.8797,48.9477,48.8344,48.9477,22600.0
2012-11-09 15:30:00,64.78,64.78,64.66,64.66,29300.0,48.9553,48.9553,48.8646,48.8646,29300.0
2012-11-09 15:35:00,64.69,64.69,64.48,64.52,33600.0,48.8873,48.8873,48.7286,48.7588,33600.0
2012-11-09 15:40:00,64.54,64.72,64.52,64.71,41000.0,48.7739,48.91,48.7588,48.9024,41000.0
2012-11-09 15:45:00,64.72,64.8,64.71,64.71,40100.0,48.91,48.9704,48.9024,48.9024,40100.0
2012-11-09 15:50:00,64.71,64.74,64.55,64.63,60100.0,48.9024,48.9251,48.7815,48.8419,60100.0
2012-11-09 15:55:00,64.62,64.62,64.34,64.45,250700.0,48.8344,48.8344,48.6228,48.7059,250700.0
2012-11-12 09:30:00,64.47,64.56,63.95,63.97,45600.0,48.721,48.789,48.3281,48.3432,45600.0
2012-11-12 09:35:00,63.94,64.19,63.87,64.19,18400.0,48.3205,48.5094,48.2676,48.5094,18400.0
2012-11-12 09:40:00,64.15,64.37,64.13,64.13,16200.0,48.4792,48.6455,48.4641,48.4641,16200.0
2012-11-12 09:45:00,64.16,64.31,64.12,64.19,18200.0,48.4868,48.6001,48.4565,48.5094,18200.0
2012-11-12 09:50:00,64.19,64.29,64.17,64.24,13800.0,48.5094,48.585,48.4943,48.5472,13800.0
2012-11-12 09:55:00,64.24,64.28,64.19,64.28,15700.0,48.5472,48.5774,48.5094,48.5774,15700.0
2012-11-12 10:00:00,64.31,64.37,64.26,64.34,33400.0,48.6001,48.6455,48.5623,48.6228,33400.0
2012-11-12 10:05:00,64.36,64.36,64.22,64.3,42700.0,48.6379,48.6379,48.5321,48.5926,42700.0
2012-11-12 10:10:00,64.29,64.33,64.26,64.26,33000.0,48.585,48.6152,48.5623,48.5623,33000.0
2012-11-12 10:15:00,64.26,64.32,64.26,64.3,16700.0,48.5623,48.6077,48.5623,48.5926,16700.0
2012-11-12 10:20:00,64.32,64.35,64.3,64.35,32000.0,48.6077,48.6303,48.5926,48.6303,32000.0
2012-11-12 10:25:00,64.35,64.43,64.35,64.35,20200.0,48.6303,48.6908,48.6303,48.6303,20200.0
2012-11-12 10:30:00,64.35,64.41,64.34,64.4,13000.0,48.6303,48.6757,48.6228,48.6681,13000.0
2012-11-12 10:35:00,64.4,64.4,64.3,64.31,10200.0,48.6681,48.6681,48.5926,48.6001,10200.0
2012-11-12 10:40:00,64.3,64.3,64.23,64.25,21100.0,48.5926,48.5926,48.5397,48.5548,21100.0
2012-11-12 10:45:00,64.25,64.32,64.2,64.22,21600.0,48.5548,48.6077,48.517,48.5321,21600.0
2012-11-12 10:50:00,64.24,64.24,64.18,64.18,10500.0,48.5472,48.5472,48.5019,48.5019,10500.0
2012-11-12 10:55:00,64.19,64.22,64.05,64.08,8500.0,48.5094,48.5321,48.4036,48.4263,8500.0
2012-11-12 11:00:00,64.09,64.18,64.08,64.15,6000.0,48.4339,48.5019,48.4263,48.4792,6000.0
2012-11-12 11:05:00,64.15,64.22,64.15,64.22,9600.0,48.4792,48.5321,48.4792,48.5321,9600.0
2012-11-12 11:10:00,64.22,64.29,64.22,64.23,11200.0,48.5321,48.585,48.5321,48.5397,11200.0
2012-11-12 11:15:00,64.23,64.24,64.19,64.19,10100.0,48.5397,48.5472,48.5094,48.5094,10100.0
2012-11-12 11:20:00,64.19,64.27,64.17,64.25,10200.0,48.5094,48.5699,48.4943,48.5548,10200.0
2012-11-12 11:25:00,64.25,64.25,64.19,64.22,9800.0,48.5548,48.5548,48.5094,48.5321,9800.0
2012-11-12 11:30:00,64.24,64.26,64.18,64.18,8100.0,48.5472,48.5623,48.5019,48.5019,8100.0
2012-11-12 11:35:00,64.18,64.19,64.1,64.12,10900.0,48.5019,48.5094,48.4414,48.4565,10900.0
2012-11-12 11:40:00,64.13,64.16,64.09,64.11,4400.0,48.4641,48.4868,48.4339,48.449,4400.0
2012-11-12 11:45:00,64.12,64.17,64.08,64.09,10000.0,48.4565,48.4943,48.4263,48.4339,10000.0
2012-11-12 11:50:00,64.1,64.13,64.08,64.08,8000.0,48.4414,48.4641,48.4263,48.4263,8000.0
2012-11-12 11:55:00,64.1,64.11,64.04,64.05,7000.0,48.4414,48.449,48.3961,48.4036,7000.0
2012-11-12 12:00:00,64.06,64.1,64.06,64.08,6400.0,48.4112,48.4414,48.4112,48.4263,6400.0
2012-11-12 12:05:00,64.07,64.1,64.03,64.05,9100.0,48.4187,48.4414,48.3885,48.4036,9100.0
2012-11-12 12:10:00,64.06,64.08,64.04,64.07,7000.0,48.4112,48.4263,48.3961,48.4187,7000.0
2012-11-12 12:15:00,64.08,64.13,64.06,64.13,6500.0,48.4263,48.4641,48.4112,48.4641,6500.0
2012-11-12 12:20:00,64.14,64.16,64.13,64.15,9200.0,48.4716,48.4868,48.4641,48.4792,9200.0
2012-11-12 12:25:00,64.15,64.16,64.09,64.11,10200.0,48.4792,48.4868,48.4339,48.449,10200.0
2012-11-12 12:30:00,64.1,64.18,64.08,64.17,8800.0,48.4414,48.5019,48.4263,48.4943,8800.0
2012-11-12 12:35:00,64.17,64.2,64.11,64.11,8500.0,48.4943,48.517,48.449,48.449,8500.0
2012-11-12 12:40:00,64.12,64.19,64.09,64.12,7600.0,48.4565,48.5094,48.4339,48.4565,7600.0
2012-11-12 12:45:00,64.13,64.13,64.07,64.11,9100.0,48.4641,48.4641,48.4187,48.449,9100.0
2012-11-12 12:50:00,64.1,64.13,64.07,64.09,7100.0,48.4414,48.4641,48.4187,48.4339,7100.0
2012-11-12 12:55:00,64.1,64.2,64.05,64.2,9800.0,48.4414,48.517,48.4036,48.517,9800.0
2012-11-12 13:00:00,64.21,64.32,64.2,64.32,11800.0,48.5245,48.6077,48.517,48.6077,11800.0
2012-11-12 13:05:00,64.32,64.32,64.22,64.26,13500.0,48.6077,48.6077,48.5321,48.5623,13500.0
2012-11-12 13:10:00,64.25,64.3,64.22,64.28,21300.0,48.5548,48.5926,48.5321,48.5774,21300.0
2012-11-12 13:15:00,64.28,64.29,64.22,64.23,11800.0,48.5774,48.585,48.5321,48.5397,11800.0
2012-11-12 13:20:00,64.22,64.25,64.2,64.25,10600.0,48.5321,48.5548,48.517,48.5548,10600.0
2012-11-12 13:25:00,64.25,64.3,64.25,64.26,11000.0,48.5548,48.5926,48.5548,48.5623,11000.0
2012-11-12 13:30:00,64.26,64.27,64.2,64.24,9600.0,48.5623,48.5699,48.517,48.5472,9600.0
2012-11-12 13:35:00,64.23,64.26,64.21,64.25,11600.0,48.5397,48.5623,48.5245,48.5548,11600.0
2012-11-12 13:40:00,64.24,64.24,64.21,64.21,8700.0,48.5472,48.5472,48.5245,48.5245,8700.0
2012-11-12 13:45:00,64.21,64.24,64.19,64.19,11000.0,48.5245,48.5472,48.5094,48.5094,11000.0
2012-11-12 13:50:00,64.21,64.29,64.2,64.28,9500.0,48.5245,48.585,48.517,48.5774,9500.0
2012-11-12 13:55:00,64.27,64.35,64.27,64.32,16800.0,48.5699,48.6303,48.5699,48.6077,16800.0
2012-11-12 14:00:00,64.32,64.33,64.21,64.24,14800.0,48.6077,48.6152,48.5245,48.5472,14800.0
2012-11-12 14:05:00,64.23,64.33,64.22,64.3,13500.0,48.5397,48.6152,48.5321,48.5926,13500.0
2012-11-12 14:10:00,64.31,64.4,64.31,64.39,15800.0,48.6001,48.6681,48.6001,48.6606,15800.0
2012-11-12 14:15:00,64.38,64.42,64.35,64.39,19000.0,48.653,48.6832,48.6303,48.6606,19000.0
2012-11-12 14:20:00,64.4,64.42,64.37,64.37,15400.0,48.6681,48.6832,48.6455,48.6455,15400.0
2012-11-12 14:25:00,64.37,64.37,64.27,64.29,12400.0,48.6455,48.6455,48.5699,48.585,12400.0
2012-11-12 14:30:00,64.29,64.31,64.23,64.27,14200.0,48.585,48.6001,48.5397,48.5699,14200.0
2012-11-12 14:35:00,64.27,64.3,64.22,64.22,9500.0,48.5699,48.5926,48.5321,48.5321,9500.0
2012-11-12 14:40:00,64.23,64.28,64.23,64.25,9300.0,48.5397,48.5774,48.5397,48.5548,9300.0
2012-11-12 14:45:00,64.24,64.25,64.23,64.23,11800.0,48.5472,48.5548,48.5397,48.5397,11800.0
2012-11-12 14:50:00,64.22,64.26,64.22,64.25,10900.0,48.5321,48.5623,48.5321,48.5548,10900.0
2012-11-12 14:55:00,64.25,64.27,64.22,64.27,17500.0,48.5548,48.5699,48.5321,48.5699,17500.0
2012-11-12 15:00:00,64.28,64.33,64.25,64.31,17100.0,48.5774,48.6152,48.5548,48.6001,17100.0
2012-11-12 15:05:00,64.3,64.32,64.27,64.27,16900.0,48.5926,48.6077,48.5699,48.5699,16900.0
2012-11-12 15:10:00,64.29,64.33,64.22,64.23,17400.0,48.585,48.6152,48.5321,48.5397,17400.0
2012-11-12 15:15:00,64.21,64.27,64.2,64.24,25400.0,48.5245,48.5699,48.517,48.5472,25400.0
2012-11-12 15:20:00,64.24,64.31,64.23,64.28,18000.0,48.5472,48.6001,48.5397,48.5774,18000.0
2012-11-12 15:25:00,64.27,64.31,64.25,64.28,14000.0,48.5699,48.6001,48.5548,48.5774,14000.0
2012-11-12 15:30:00,64.28,64.3,64.2,64.24,26100.0,48.5774,48.5926,48.517,48.5472,26100.0
2012-11-12 15:35:00,64.24,64.25,64.15,64.18,29900.0,48.5472,48.5548,48.4792,48.5019,29900.0
2012-11-12 15:40:00,64.18,64.22,64.16,64.2,21500.0,48.5019,48.5321,48.4868,48.517,21500.0
2012-11-12 15:45:00,64.2,64.27,64.18,64.19,42100.0,48.517,48.5699,48.5019,48.5094,42100.0
2012-11-12 15:50:00,64.19,64.24,64.19,64.22,51200.0,48.5094,48.5472,48.5094,48.5321,51200.0
2012-11-12 15:55:00,64.22,64.25,64.16,64.17,59100.0,48.5321,48.5548,48.4868,48.4943,59100.0
2012-11-13 09:30:00,63.65,63.86,63.6,63.82,33400.0,48.1013,48.26,48.0636,48.2298,33400.0
2012-11-13 09:35:00,63.77,64.14,63.77,64.13,15700.0,48.192,48.4716,48.192,48.4641,15700.0
2012-11-13 09:40:00,64.14,64.22,64.08,64.14,7600.0,48.4716,48.5321,48.4263,48.4716,7600.0
2012-11-13 09:45:00,64.18,64.51,64.16,64.49,10200.0,48.5019,48.7513,48.4868,48.7361,10200.0
2012-11-13 09:50:00,64.49,64.5,64.05,64.07,7900.0,48.7361,48.7437,48.4036,48.4187,7900.0
2012-11-13 09:55:00,64.06,64.23,64.05,64.14,7100.0,48.4112,48.5397,48.4036,48.4716,7100.0
2012-11-13 10:00:00,64.12,64.16,64.0,64.08,10200.0,48.4565,48.4868,48.3658,48.4263,10200.0
2012-11-13 10:05:00,64.08,64.12,64.01,64.08,6600.0,48.4263,48.4565,48.3734,48.4263,6600.0
2012-11-13 10:10:00,64.11,64.28,64.11,64.28,8800.0,48.449,48.5774,48.449,48.5774,8800.0
2012-11-13 10:15:00,64.3,64.33,64.23,64.23,10700.0,48.5926,48.6152,48.5397,48.5397,10700.0
2012-11-13 10:20:00,64.24,64.37,64.24,64.31,9300.0,48.5472,48.6455,48.5472,48.6001,9300.0
2012-11-13 10:25:00,64.31,64.41,64.25,64.26,13600.0,48.6001,48.6757,48.5548,48.5623,13600.0
2012-11-13 10:30:00,64.26,64.3,64.2,64.26,19500.0,48.5623,48.5926,48.517,48.5623,19500.0
2012-11-13 10:35:00,64.23,64.37,64.23,64.31,10800.0,48.5397,48.6455,48.5397,48.6001,10800.0
2012-11-13 10:40:00,64.29,64.36,64.21,64.25,9100.0,48.585,48.6379,48.5245,48.5548,9100.0
2012-11-13 10:45:00,64.21,64.29,64.21,64.27,22900.0,48.5245,48.585,48.5245,48.5699,22900.0
2012-11-13 10:50:00,64.31,64.41,64.26,64.41,14500.0,48.6001,48.6757,48.5623,48.6757,14500.0
2012-11-13 10:55:00,64.42,64.54,64.42,64.54,1900.0,48.6832,48.7739,48.6832,48.7739,1900.0
2012-11-13 11:00:00,64.55,64.62,64.54,64.58,8800.0,48.7815,48.8344,48.7739,48.8042,8800.0
2012-11-13 11:05:00,64.58,64.63,64.57,64.63,9700.0,48.8042,48.8419,48.7966,48.8419,9700.0
2012-11-13 11:10:00,64.62,64.64,64.57,64.57,5800.0,48.8344,48.8495,48.7966,48.7966,5800.0
2012-11-13 11:15:00,64.58,64.58,64.48,64.58,25000.0,48.8042,48.8042,48.7286,48.8042,25000.0
2012-11-13 11:20:00,64.57,64.6,64.56,64.56,7300.0,48.7966,48.8193,48.789,48.789,7300.0
2012-11-13 11:25:00,64.56,64.57,64.5,64.53,20700.0,48.789,48.7966,48.7437,48.7664,20700.0
2012-11-13 11:30:00,64.54,64.6,64.46,64.46,80300.0,48.7739,48.8193,48.7135,48.7135,80300.0
2012-11-13 11:35:00,64.47,64.48,64.26,64.46,78100.0,48.721,48.7286,48.5623,48.7135,78100.0
2012-11-13 11:40:00,64.45,64.55,64.43,64.54,18600.0,48.7059,48.7815,48.6908,48.7739,18600.0
2012-11-13 11:45:00,64.55,64.57,64.49,64.54,15100.0,48.7815,48.7966,48.7361,48.7739,15100.0
2012-11-13 11:50:00,64.54,64.56,64.5,64.53,6800.0,48.7739,48.789,48.7437,48.7664,6800.0
2012-11-13 11:55:00,64.55,64.56,64.53,64.55,4500.0,48.7815,48.789,48.7664,48.7815,4500.0
2012-11-13 12:00:00,64.55,64.59,64.54,64.58,6500.0,48.7815,48.8117,48.7739,48.8042,6500.0
2012-11-13 12:05:00,64.59,64.59,64.51,64.51,15000.0,48.8117,48.8117,48.7513,48.7513,15000.0
2012-11-13 12:10:00,64.5,64.51,64.44,64.44,5600.0,48.7437,48.7513,48.6984,48.6984,5600.0
2012-11-13 12:15:00,64.44,64.45,64.4,64.43,3500.0,48.6984,48.7059,48.6681,48.6908,3500.0
2012-11-13 12:20:00,64.42,64.43,64.33,64.36,6800.0,48.6832,48.6908,48.6152,48.6379,6800.0
2012-11-13 12:25:00,64.34,64.38,64.3,64.34,19200.0,48.6228,48.653,48.5926,48.6228,19200.0
2012-11-13 12:30:00,64.35,64.37,64.25,64.33,10900.0,48.6303,48.6455,48.5548,48.6152,10900.0
2012-11-13 12:35:00,64.34,64.34,64.3,64.32,4300.0,48.6228,48.6228,48.5926,48.6077,4300.0
2012-11-13 12:40:00,64.31,64.33,64.18,64.21,14400.0,48.6001,48.6152,48.5019,48.5245,14400.0
2012-11-13 12:45:00,64.21,64.27,64.21,64.27,2800.0,48.5245,48.5699,48.5245,48.5699,2800.0
2012-11-13 12:50:00,64.28,64.31,64.25,64.31,3500.0,48.5774,48.6001,48.5548,48.6001,3500.0
2012-11-13 12:55:00,64.3,64.31,64.26,64.29,4100.0,48.5926,48.6001,48.5623,48.585,4100.0
2012-11-13 13:00:00,64.3,64.3,64.22,64.22,2200.0,48.5926,48.5926,48.5321,48.5321,2200.0
2012-11-13 13:05:00,64.22,64.3,64.22,64.3,2600.0,48.5321,48.5926,48.5321,48.5926,2600.0
2012-11-13 13:10:00,64.3,64.35,64.27,64.35,5300.0,48.5926,48.6303,48.5699,48.6303,5300.0
2012-11-13 13:15:00,64.34,64.38,64.32,64.35,4200.0,48.6228,48.653,48.6077,48.6303,4200.0
2012-11-13 13:20:00,64.34,64.39,64.3,64.37,18500.0,48.6228,48.6606,48.5926,48.6455,18500.0
2012-11-13 13:25:00,64.37,64.4,64.37,64.38,13300.0,48.6455,48.6681,48.6455,48.653,13300.0
2012-11-13 13:30:00,64.37,64.42,64.36,64.37,18300.0,48.6455,48.6832,48.6379,48.6455,18300.0
2012-11-13 13:35:00,64.37,64.38,64.24,64.25,9500.0,48.6455,48.653,48.5472,48.5548,9500.0
2012-11-13 13:40:00,64.29,64.31,64.28,64.29,3800.0,48.585,48.6001,48.5774,48.585,3800.0
2012-11-13 13:45:00,64.27,64.3,64.22,64.23,13100.0,48.5699,48.5926,48.5321,48.5397,13100.0
2012-11-13 13:50:00,64.27,64.31,64.24,64.27,13600.0,48.5699,48.6001,48.5472,48.5699,13600.0
2012-11-13 13:55:00,64.25,64.25,64.22,64.25,5700.0,48.5548,48.5548,48.5321,48.5548,5700.0
2012-11-13 14:00:00,64.26,64.29,64.19,64.21,11400.0,48.5623,48.585,48.5094,48.5245,11400.0
2012-11-13 14:05:00,64.22,64.23,64.17,64.21,10400.0,48.5321,48.5397,48.4943,48.5245,10400.0
2012-11-13 14:10:00,64.21,64.24,64.17,64.19,11700.0,48.5245,48.5472,48.4943,48.5094,11700.0
2012-11-13 14:15:00,64.19,64.25,64.19,64.24,10200.0,48.5094,48.5548,48.5094,48.5472,10200.0
2012-11-13 14:20:00,64.23,64.25,64.19,64.2,9500.0,48.5397,48.5548,48.5094,48.517,9500.0
2012-11-13 14:25:00,64.2,64.24,64.19,64.2,5100.0,48.517,48.5472,48.5094,48.517,5100.0
2012-11-13 14:30:00,64.23,64.24,64.1,64.1,15000.0,48.5397,48.5472,48.4414,48.4414,15000.0
2012-11-13 14:35:00,64.12,64.12,64.03,64.04,9000.0,48.4565,48.4565,48.3885,48.3961,9000.0
2012-11-13 14:40:00,64.09,64.1,64.03,64.07,7300.0,48.4339,48.4414,48.3885,48.4187,7300.0
2012-11-13 14:45:00,64.05,64.1,63.98,64.09,10800.0,48.4036,48.4414,48.3507,48.4339,10800.0
2012-11-13 14:50:00,64.08,64.11,64.03,64.07,11700.0,48.4263,48.449,48.3885,48.4187,11700.0
2012-11-13 14:55:00,64.1,64.12,64.07,64.07,7500.0,48.4414,48.4565,48.4187,48.4187,7500.0
2012-11-13 15:00:00,64.08,64.14,64.08,64.1,13600.0,48.4263,48.4716,48.4263,48.4414,13600.0
2012-11-13 15:05:00,64.11,64.13,64.04,64.04,10000.0,48.449,48.4641,48.3961,48.3961,10000.0
2012-11-13 15:10:00,64.06,64.06,63.98,64.0,19300.0,48.4112,48.4112,48.3507,48.3658,19300.0
2012-11-13 15:15:00,64.0,64.02,63.96,63.98,20300.0,48.3658,48.381,48.3356,48.3507,20300.0
2012-11-13 15:20:00,63.99,64.02,63.85,63.92,22600.0,48.3583,48.381,48.2525,48.3054,22600.0
2012-11-13 15:25:00,63.93,63.96,63.89,63.9,16400.0,48.3129,48.3356,48.2827,48.2903,16400.0
2012-11-13 15:30:00,63.9,64.01,63.87,63.95,25600.0,48.2903,48.3734,48.2676,48.3281,25600.0
2012-11-13 15:35:00,63.94,63.95,63.85,63.86,29600.0,48.3205,48.3281,48.2525,48.26,29600.0
2012-11-13 15:40:00,63.87,63.89,63.75,63.8,50100.0,48.2676,48.2827,48.1769,48.2147,50100.0
2012-11-13 15:45:00,63.8,63.9,63.79,63.87,44100.0,48.2147,48.2903,48.2071,48.2676,44100.0
2012-11-13 15:50:00,63.87,63.87,63.72,63.75,66400.0,48.2676,48.2676,48.1542,48.1769,66400.0
2012-11-13 15:55:00,63.75,63.77,63.71,63.74,96600.0,48.1769,48.192,48.1467,48.1694,96600.0
2012-11-14 09:30:00,63.92,63.94,63.7,63.79,26100.0,48.3054,48.3205,48.1391,48.2071,26100.0
2012-11-14 09:35:00,63.79,63.82,63.63,63.63,5600.0,48.2071,48.2298,48.0862,48.0862,5600.0
2012-11-14 09:40:00,63.65,63.65,63.53,63.56,5900.0,48.1013,48.1013,48.0107,48.0333,5900.0
2012-11-14 09:45:00,63.56,63.61,63.49,63.5,10700.0,48.0333,48.0711,47.9804,47.988,10700.0
2012-11-14 09:50:00,63.5,63.53,63.45,63.48,9500.0,47.988,48.0107,47.9502,47.9729,9500.0
2012-11-14 09:55:00,63.47,63.52,63.25,63.42,26800.0,47.9653,48.0031,47.7991,47.9275,26800.0
2012-11-14 10:00:00,63.38,63.52,63.38,63.45,4900.0,47.8973,48.0031,47.8973,47.9502,4900.0
2012-11-14 10:05:00,63.44,63.51,63.34,63.46,8300.0,47.9426,47.9955,47.8671,47.9578,8300.0
2012-11-14 10:10:00,63.51,63.53,63.4,63.47,6700.0,47.9955,48.0107,47.9124,47.9653,6700.0
2012-11-14 10:15:00,63.52,63.53,63.33,63.42,29200.0,48.0031,48.0107,47.8595,47.9275,29200.0
2012-11-14 10:20:00,63.43,63.45,63.31,63.4,6900.0,47.9351,47.9502,47.8444,47.9124,6900.0
2012-11-14 10:25:00,63.39,63.39,63.23,63.23,6300.0,47.9049,47.9049,47.7839,47.7839,6300.0
2012-11-14 10:30:00,63.22,63.31,63.18,63.25,17500.0,47.7764,47.8444,47.7462,47.7991,17500.0
2012-11-14 10:35:00,63.26,63.32,63.16,63.17,10300.0,47.8066,47.852,47.731,47.7386,10300.0
2012-11-14 10:40:00,63.16,63.23,63.06,63.21,22400.0,47.731,47.7839,47.6555,47.7688,22400.0
2012-11-14 10:45:00,63.22,63.23,63.12,63.21,6500.0,47.7764,47.7839,47.7008,47.7688,6500.0
2012-11-14 10:50:00,63.2,63.25,63.04,63.14,21200.0,47.7613,47.7991,47.6404,47.7159,21200.0
2012-11-14 10:55:00,63.15,63.17,63.1,63.12,11100.0,47.7235,47.7386,47.6857,47.7008,11100.0
2012-11-14 11:00:00,63.13,63.17,63.12,63.16,11500.0,47.7084,47.7386,47.7008,47.731,11500.0
2012-11-14 11:05:00,63.16,63.31,63.16,63.3,10400.0,47.731,47.8444,47.731,47.8368,10400.0
2012-11-14 11:10:00,63.29,63.31,63.2,63.31,10000.0,47.8293,47.8444,47.7613,47.8444,10000.0
2012-11-14 11:15:00,63.31,63.38,63.3,63.36,13000.0,47.8444,47.8973,47.8368,47.8822,13000.0
2012-11-14 11:20:00,63.37,63.37,63.32,63.34,13600.0,47.8897,47.8897,47.852,47.8671,13600.0
2012-11-14 11:25:00,63.35,63.5,63.35,63.47,13400.0,47.8746,47.988,47.8746,47.9653,13400.0
2012-11-14 11:30:00,63.48,63.49,63.36,63.36,11000.0,47.9729,47.9804,47.8822,47.8822,11000.0
2012-11-14 11:35:00,63.36,63.36,63.25,63.26,12400.0,47.8822,47.8822,47.7991,47.8066,12400.0
2012-11-14 11:40:00,63.29,63.46,63.29,63.45,15500.0,47.8293,47.9578,47.8293,47.9502,15500.0
2012-11-14 11:45:00,63.44,63.48,63.4,63.47,33300.0,47.9426,47.9729,47.9124,47.9653,33300.0
2012-11-14 11:50:00,63.47,63.51,63.46,63.49,25300.0,47.9653,47.9955,47.9578,47.9804,25300.0
2012-11-14 11:55:00,63.49,63.58,63.49,63.53,14700.0,47.9804,48.0484,47.9804,48.0107,14700.0
2012-11-14 12:00:00,63.53,63.57,63.48,63.52,11200.0,48.0107,48.0409,47.9729,48.0031,11200.0
2012-11-14 12:05:00,63.51,63.54,63.48,63.5,22000.0,47.9955,48.0182,47.9729,47.988,22000.0
2012-11-14 12:10:00,63.5,63.51,63.4,63.45,22900.0,47.988,47.9955,47.9124,47.9502,22900.0
2012-11-14 12:15:00,63.44,63.47,63.43,63.44,5400.0,47.9426,47.9653,47.9351,47.9426,5400.0
2012-11-14 12:20:00,63.43,63.43,63.33,63.41,6100.0,47.9351,47.9351,47.8595,47.92,6100.0
2012-11-14 12:25:00,63.41,63.45,63.39,63.43,4900.0,47.92,47.9502,47.9049,47.9351,4900.0
2012-11-14 12:30:00,63.43,63.47,63.39,63.41,8000.0,47.9351,47.9653,47.9049,47.92,8000.0
2012-11-14 12:35:00,63.41,63.41,63.31,63.31,9400.0,47.92,47.92,47.8444,47.8444,9400.0
2012-11-14 12:40:00,63.32,63.41,63.26,63.39,12600.0,47.852,47.92,47.8066,47.9049,12600.0
2012-11-14 12:45:00,63.39,63.4,63.34,63.37,7600.0,47.9049,47.9124,47.8671,47.8897,7600.0
2012-11-14 12:50:00,63.37,63.41,63.34,63.41,4600.0,47.8897,47.92,47.8671,47.92,4600.0
2012-11-14 12:55:00,63.4,63.4,63.33,63.35,6000.0,47.9124,47.9124,47.8595,47.8746,6000.0
2012-11-14 13:00:00,63.35,63.38,63.32,63.38,4800.0,47.8746,47.8973,47.852,47.8973,4800.0
2012-11-14 13:05:00,63.37,63.37,63.31,63.34,8000.0,47.8897,47.8897,47.8444,47.8671,8000.0
2012-11-14 13:10:00,63.35,63.42,63.35,63.39,82200.0,47.8746,47.9275,47.8746,47.9049,82200.0
2012-11-14 13:15:00,63.39,63.42,63.38,63.39,12700.0,47.9049,47.9275,47.8973,47.9049,12700.0
2012-11-14 13:20:00,63.39,63.39,63.34,63.37,6800.0,47.9049,47.9049,47.8671,47.8897,6800.0
2012-11-14 13:25:00,63.37,63.43,63.34,63.34,11600.0,47.8897,47.9351,47.8671,47.8671,11600.0
2012-11-14 13:30:00,63.34,63.34,63.27,63.29,6600.0,47.8671,47.8671,47.8142,47.8293,6600.0
2012-11-14 13:35:00,63.28,63.42,63.27,63.31,11400.0,47.8217,47.9275,47.8142,47.8444,11400.0
2012-11-14 13:40:00,63.31,63.38,63.26,63.26,9500.0,47.8444,47.8973,47.8066,47.8066,9500.0
2012-11-14 13:45:00,63.27,63.39,63.22,63.39,33400.0,47.8142,47.9049,47.7764,47.9049,33400.0
2012-11-14 13:50:00,63.39,63.4,63.32,63.37,9700.0,47.9049,47.9124,47.852,47.8897,9700.0
2012-11-14 13:55:00,63.37,63.42,63.34,63.39,8800.0,47.8897,47.9275,47.8671,47.9049,8800.0
2012-11-14 14:00:00,63.41,63.49,63.3,63.32,14700.0,47.92,47.9804,47.8368,47.852,14700.0
2012-11-14 14:05:00,63.32,63.36,63.25,63.26,12900.0,47.852,47.8822,47.7991,47.8066,12900.0
2012-11-14 14:10:00,63.27,63.27,63.09,63.13,22900.0,47.8142,47.8142,47.6781,47.7084,22900.0
2012-11-14 14:15:00,63.13,63.13,63.04,63.09,17200.0,47.7084,47.7084,47.6404,47.6781,17200.0
2012-11-14 14:20:00,63.08,63.21,63.07,63.16,15600.0,47.6706,47.7688,47.663,47.731,15600.0
2012-11-14 14:25:00,63.15,63.28,63.11,63.23,15200.0,47.7235,47.8217,47.6933,47.7839,15200.0
2012-11-14 14:30:00,63.22,63.22,63.14,63.15,13300.0,47.7764,47.7764,47.7159,47.7235,13300.0
2012-11-14 14:35:00,63.13,63.14,63.07,63.11,14800.0,47.7084,47.7159,47.663,47.6933,14800.0
2012-11-14 14:40:00,63.1,63.11,62.99,63.02,24800.0,47.6857,47.6933,47.6026,47.6252,24800.0
2012-11-14 14:45:00,63.01,63.05,62.99,63.02,14500.0,47.6177,47.6479,47.6026,47.6252,14500.0
2012-11-14 14:50:00,63.01,63.16,62.98,63.1,21700.0,47.6177,47.731,47.595,47.6857,21700.0
2012-11-14 14:55:00,63.08,63.11,62.95,62.96,13600.0,47.6706,47.6933,47.5723,47.5799,13600.0
2012-11-14 15:00:00,62.96,63.0,62.86,62.86,26400.0,47.5799,47.6101,47.5043,47.5043,26400.0
2012-11-14 15:05:00,62.85,62.9,62.64,62.7,34400.0,47.4968,47.5346,47.3381,47.3834,34400.0
2012-11-14 15:10:00,62.69,62.74,62.66,62.72,31500.0,47.3759,47.4136,47.3532,47.3985,31500.0
2012-11-14 15:15:00,62.72,62.72,62.51,62.51,39800.0,47.3985,47.3985,47.2398,47.2398,39800.0
2012-11-14 15:20:00,62.52,62.52,62.37,62.39,78100.0,47.2474,47.2474,47.134,47.1491,78100.0
2012-11-14 15:25:00,62.39,62.51,62.39,62.48,54800.0,47.1491,47.2398,47.1491,47.2172,54800.0
2012-11-14 15:30:00,62.48,62.52,62.45,62.47,44100.0,47.2172,47.2474,47.1945,47.2096,44100.0
2012-11-14 15:35:00,62.49,62.55,62.43,62.43,49300.0,47.2247,47.2701,47.1794,47.1794,49300.0
2012-11-14 15:40:00,62.43,62.43,62.22,62.26,68300.0,47.1794,47.1794,47.0207,47.0509,68300.0
2012-11-14 15:45:00,62.26,62.27,62.15,62.17,99200.0,47.0509,47.0585,46.9678,46.9829,99200.0
2012-11-14 15:50:00,62.16,62.17,62.02,62.03,112400.0,46.9753,46.9829,46.8695,46.8771,112400.0
2012-11-14 15:55:00,62.02,62.22,62.02,62.19,194800.0,46.8695,47.0207,46.8695,46.998,194800.0
2012-11-15 09:30:00,62.1,62.32,62.0,62.28,54500.0,46.93,47.0962,46.8544,47.066,54500.0
2012-11-15 09:35:00,62.31,62.55,62.23,62.5,15600.0,47.0887,47.2701,47.0282,47.2323,15600.0
2012-11-15 09:40:00,62.52,62.54,62.4,62.44,30900.0,47.2474,47.2625,47.1567,47.1869,30900.0
2012-11-15 09:45:00,62.46,62.46,62.16,62.18,47400.0,47.202,47.202,46.9753,46.9904,47400.0
2012-11-15 09:50:00,62.18,62.24,61.99,62.07,26100.0,46.9904,47.0358,46.8468,46.9073,26100.0
2012-11-15 09:55:00,62.07,62.35,62.05,62.24,17100.0,46.9073,47.1189,46.8922,47.0358,17100.0
2012-11-15 10:00:00,62.21,62.41,62.03,62.32,21500.0,47.0131,47.1643,46.8771,47.0962,21500.0
2012-11-15 10:05:00,62.3,62.48,62.29,62.29,22500.0,47.0811,47.2172,47.0736,47.0736,22500.0
2012-11-15 10:10:00,62.28,62.33,62.06,62.09,24800.0,47.066,47.1038,46.8998,46.9224,24800.0
2012-11-15 10:15:00,62.11,62.3,62.09,62.2,22200.0,46.9375,47.0811,46.9224,47.0056,22200.0
2012-11-15 10:20:00,62.2,62.2,62.1,62.2,17200.0,47.0056,47.0056,46.93,47.0056,17200.0
2012-11-15 10:25:00,62.2,62.22,62.1,62.12,19200.0,47.0056,47.0207,46.93,46.9451,19200.0
2012-11-15 10:30:00,62.12,62.22,62.09,62.14,21800.0,46.9451,47.0207,46.9224,46.9602,21800.0
2012-11-15 10:35:00,62.14,62.21,62.09,62.14,17800.0,46.9602,47.0131,46.9224,46.9602,17800.0
2012-11-15 10:40:00,62.16,62.19,62.12,62.14,15500.0,46.9753,46.998,46.9451,46.9602,15500.0
2012-11-15 10:45:00,62.14,62.16,62.04,62.08,19900.0,46.9602,46.9753,46.8846,46.9149,19900.0
2012-11-15 10:50:00,62.07,62.16,62.06,62.13,11700.0,46.9073,46.9753,46.8998,46.9527,11700.0
2012-11-15 10:55:00,62.14,62.14,62.01,62.09,7800.0,46.9602,46.9602,46.862,46.9224,7800.0
2012-11-15 11:00:00,62.08,62.1,62.04,62.05,14700.0,46.9149,46.93,46.8846,46.8922,14700.0
2012-11-15 11:05:00,62.06,62.06,61.91,61.93,20200.0,46.8998,46.8998,46.7864,46.8015,20200.0
2012-11-15 11:10:00,61.94,62.04,61.94,62.04,12400.0,46.8091,46.8846,46.8091,46.8846,12400.0
2012-11-15 11:15:00,62.04,62.05,61.91,61.92,15200.0,46.8846,46.8922,46.7864,46.7939,15200.0
2012-11-15 11:20:00,61.91,62.01,61.88,62.01,10600.0,46.7864,46.862,46.7637,46.862,10600.0
2012-11-15 11:25:00,62.01,62.1,61.99,62.09,19000.0,46.862,46.93,46.8468,46.9224,19000.0
2012-11-15 11:30:00,62.1,62.22,62.09,62.18,13400.0,46.93,47.0207,46.9224,46.9904,13400.0
2012-11-15 11:35:00,62.16,62.21,62.16,62.18,11000.0,46.9753,47.0131,46.9753,46.9904,11000.0
2012-11-15 11:40:00,62.19,62.19,62.08,62.11,11500.0,46.998,46.998,46.9149,46.9375,11500.0
2012-11-15 11:45:00,62.1,62.11,61.88,61.94,23200.0,46.93,46.9375,46.7637,46.8091,23200.0
2012-11-15 11:50:00,61.93,62.02,61.93,62.0,26000.0,46.8015,46.8695,46.8015,46.8544,26000.0
2012-11-15 11:55:00,62.0,62.01,61.95,61.99,12200.0,46.8544,46.862,46.8166,46.8468,12200.0
2012-11-15 12:00:00,61.98,62.01,61.98,62.0,19800.0,46.8393,46.862,46.8393,46.8544,19800.0
2012-11-15 12:05:00,61.99,62.0,61.97,61.99,6500.0,46.8468,46.8544,46.8317,46.8468,6500.0
2012-11-15 12:10:00,61.99,61.99,61.92,61.94,9200.0,46.8468,46.8468,46.7939,46.8091,9200.0
2012-11-15 12:15:00,61.93,61.93,61.89,61.92,7800.0,46.8015,46.8015,46.7713,46.7939,7800.0
2012-11-15 12:20:00,61.91,61.91,61.84,61.89,13200.0,46.7864,46.7864,46.7335,46.7713,13200.0
2012-11-15 12:25:00,61.89,61.95,61.85,61.95,14900.0,46.7713,46.8166,46.741,46.8166,14900.0
2012-11-15 12:30:00,61.95,61.97,61.92,61.95,11600.0,46.8166,46.8317,46.7939,46.8166,11600.0
2012-11-15 12:35:00,61.97,62.02,61.96,62.0,51000.0,46.8317,46.8695,46.8242,46.8544,51000.0
2012-11-15 12:40:00,62.01,62.01,61.94,61.94,15700.0,46.862,46.862,46.8091,46.8091,15700.0
2012-11-15 12:45:00,61.94,61.97,61.88,61.97,9800.0,46.8091,46.8317,46.7637,46.8317,9800.0
2012-11-15 12:50:00,61.97,61.97,61.85,61.93,17100.0,46.8317,46.8317,46.741,46.8015,17100.0
2012-11-15 12:55:00,61.94,61.95,61.88,61.89,8400.0,46.8091,46.8166,46.7637,46.7713,8400.0
2012-11-15 13:00:00,61.92,62.03,61.91,61.94,11300.0,46.7939,46.8771,46.7864,46.8091,11300.0
2012-11-15 13:05:00,61.93,62.02,61.88,62.02,9900.0,46.8015,46.8695,46.7637,46.8695,9900.0
2012-11-15 13:10:00,62.02,62.07,61.98,61.98,9500.0,46.8695,46.9073,46.8393,46.8393,9500.0
2012-11-15 13:15:00,62.01,62.02,61.95,61.99,9100.0,46.862,46.8695,46.8166,46.8468,9100.0
2012-11-15 13:20:00,61.99,62.11,61.98,62.11,7900.0,46.8468,46.9375,46.8393,46.9375,7900.0
2012-11-15 13:25:00,62.1,62.13,62.05,62.12,13300.0,46.93,46.9527,46.8922,46.9451,13300.0
2012-11-15 13:30:00,62.14,62.17,62.07,62.1,13200.0,46.9602,46.9829,46.9073,46.93,13200.0
2012-11-15 13:35:00,62.1,62.23,62.1,62.21,9000.0,46.93,47.0282,46.93,47.0131,9000.0
2012-11-15 13:40:00,62.2,62.24,62.19,62.19,9700.0,47.0056,47.0358,46.998,46.998,9700.0
2012-11-15 13:45:00,62.2,62.24,62.16,62.24,22700.0,47.0056,47.0358,46.9753,47.0358,22700.0
2012-11-15 13:50:00,62.25,62.4,62.24,62.37,16100.0,47.0433,47.1567,47.0358,47.134,16100.0
2012-11-15 13:55:00,62.36,62.46,62.33,62.38,39400.0,47.1265,47.202,47.1038,47.1416,39400.0
2012-11-15 14:00:00,62.37,62.39,62.33,62.35,25800.0,47.134,47.1491,47.1038,47.1189,25800.0
2012-11-15 14:05:00,62.36,62.39,62.2,62.22,15200.0,47.1265,47.1491,47.0056,47.0207,15200.0
2012-11-15 14:10:00,62.2,62.3,62.15,62.25,14600.0,47.0056,47.0811,46.9678,47.0433,14600.0
2012-11-15 14:15:00,62.22,62.23,62.12,62.15,13900.0,47.0207,47.0282,46.9451,46.9678,13900.0
2012-11-15 14:20:00,62.16,62.17,62.1,62.17,12900.0,46.9753,46.9829,46.93,46.9829,12900.0
2012-11-15 14:25:00,62.17,62.19,62.12,62.17,17400.0,46.9829,46.998,46.9451,46.9829,17400.0
2012-11-15 14:30:00,62.17,62.19,62.04,62.1,16400.0,46.9829,46.998,46.8846,46.93,16400.0
2012-11-15 14:35:00,62.09,62.17,62.09,62.17,14400.0,46.9224,46.9829,46.9224,46.9829,14400.0
2012-11-15 14:40:00,62.16,62.19,62.12,62.13,35500.0,46.9753,46.998,46.9451,46.9527,35500.0
2012-11-15 14:45:00,62.15,62.18,62.1,62.11,22200.0,46.9678,46.9904,46.93,46.9375,22200.0
2012-11-15 14:50:00,62.12,62.21,62.12,62.21,14200.0,46.9451,47.0131,46.9451,47.0131,14200.0
2012-11-15 14:55:00,62.23,62.28,62.19,62.25,22700.0,47.0282,47.066,46.998,47.0433,22700.0
2012-11-15 15:00:00,62.24,62.24,62.1,62.13,31400.0,47.0358,47.0358,46.93,46.9527,31400.0
2012-11-15 15:05:00,62.15,62.19,62.1,62.19,32300.0,46.9678,46.998,46.93,46.998,32300.0
2012-11-15 15:10:00,62.18,62.23,62.17,62.18,18800.0,46.9904,47.0282,46.9829,46.9904,18800.0
2012-11-15 15:15:00,62.18,62.22,62.13,62.16,16000.0,46.9904,47.0207,46.9527,46.9753,16000.0
2012-11-15 15:20:00,62.16,62.18,62.12,62.12,11100.0,46.9753,46.9904,46.9451,46.9451,11100.0
2012-11-15 15:25:00,62.13,62.16,62.09,62.12,15500.0,46.9527,46.9753,46.9224,46.9451,15500.0
2012-11-15 15:30:00,62.11,62.12,62.03,62.04,23000.0,46.9375,46.9451,46.8771,46.8846,23000.0
2012-11-15 15:35:00,62.04,62.18,62.02,62.18,25800.0,46.8846,46.9904,46.8695,46.9904,25800.0
2012-11-15 15:40:00,62.21,62.27,62.19,62.23,36600.0,47.0131,47.0585,46.998,47.0282,36600.0
2012-11-15 15:45:00,62.23,62.35,62.2,62.25,50800.0,47.0282,47.1189,47.0056,47.0433,50800.0
2012-11-15 15:50:00,62.25,62.26,62.19,62.2,37000.0,47.0433,47.0509,46.998,47.0056,37000.0
2012-11-15 15:55:00,62.19,62.26,62.14,62.14,122900.0,46.998,47.0509,46.9602,46.9602,122900.0
2012-11-16 09:30:00,62.35,62.35,61.94,62.12,212100.0,47.1189,47.1189,46.8091,46.9451,212100.0
2012-11-16 09:35:00,62.05,62.36,62.05,62.26,6700.0,46.8922,47.1265,46.8922,47.0509,6700.0
2012-11-16 09:40:00,62.29,62.41,62.29,62.35,15300.0,47.0736,47.1643,47.0736,47.1189,15300.0
2012-11-16 09:45:00,62.34,62.38,62.23,62.37,8200.0,47.1114,47.1416,47.0282,47.134,8200.0
2012-11-16 09:50:00,62.33,62.42,62.28,62.41,13800.0,47.1038,47.1718,47.066,47.1643,13800.0
2012-11-16 09:55:00,62.4,62.41,62.18,62.27,17700.0,47.1567,47.1643,46.9904,47.0585,17700.0
2012-11-16 10:00:00,62.25,62.27,62.01,62.07,17700.0,47.0433,47.0585,46.862,46.9073,17700.0
2012-11-16 10:05:00,62.09,62.18,61.99,62.18,14000.0,46.9224,46.9904,46.8468,46.9904,14000.0
2012-11-16 10:10:00,62.21,62.22,61.95,62.12,16400.0,47.0131,47.0207,46.8166,46.9451,16400.0
2012-11-16 10:15:00,62.11,62.22,62.05,62.13,30500.0,46.9375,47.0207,46.8922,46.9527,30500.0
2012-11-16 10:20:00,62.11,62.2,62.1,62.11,22500.0,46.9375,47.0056,46.93,46.9375,22500.0
2012-11-16 10:25:00,62.12,62.2,62.11,62.17,17200.0,46.9451,47.0056,46.9375,46.9829,17200.0
2012-11-16 10:30:00,62.17,62.22,62.12,62.13,14400.0,46.9829,47.0207,46.9451,46.9527,14400.0
2012-11-16 10:35:00,62.14,62.2,62.1,62.18,8900.0,46.9602,47.0056,46.93,46.9904,8900.0
2012-11-16 10:40:00,62.18,62.21,62.1,62.17,15600.0,46.9904,47.0131,46.93,46.9829,15600.0
2012-11-16 10:45:00,62.2,62.21,62.03,62.09,7700.0,47.0056,47.0131,46.8771,46.9224,7700.0
2012-11-16 10:50:00,62.08,62.12,62.04,62.08,45400.0,46.9149,46.9451,46.8846,46.9149,45400.0
2012-11-16 10:55:00,62.06,62.13,62.04,62.05,6400.0,46.8998,46.9527,46.8846,46.8922,6400.0
2012-11-16 11:00:00,62.04,62.12,62.0,62.12,6700.0,46.8846,46.9451,46.8544,46.9451,6700.0
2012-11-16 11:05:00,62.11,62.16,61.93,61.93,23200.0,46.9375,46.9753,46.8015,46.8015,23200.0
2012-11-16 11:10:00,61.93,61.95,61.87,61.94,6400.0,46.8015,46.8166,46.7562,46.8091,6400.0
2012-11-16 11:15:00,61.95,61.95,61.88,61.89,5200.0,46.8166,46.8166,46.7637,46.7713,5200.0
2012-11-16 11:20:00,61.89,61.9,61.76,61.79,14300.0,46.7713,46.7788,46.673,46.6957,14300.0
2012-11-16 11:25:00,61.78,61.81,61.7,61.72,10600.0,46.6881,46.7108,46.6277,46.6428,10600.0
2012-11-16 11:30:00,61.73,61.82,61.73,61.8,7100.0,46.6504,46.7184,46.6504,46.7033,7100.0
2012-11-16 11:35:00,61.8,61.86,61.77,61.86,14700.0,46.7033,46.7486,46.6806,46.7486,14700.0
2012-11-16 11:40:00,61.87,62.35,61.82,62.22,34800.0,46.7562,47.1189,46.7184,47.0207,34800.0
2012-11-16 11:45:00,62.22,62.45,62.14,62.45,28200.0,47.0207,47.1945,46.9602,47.1945,28200.0
2012-11-16 11:50:00,62.43,62.53,62.36,62.49,12300.0,47.1794,47.2549,47.1265,47.2247,12300.0
2012-11-16 11:55:00,62.44,62.56,62.43,62.56,15300.0,47.1869,47.2776,47.1794,47.2776,15300.0
2012-11-16 12:00:00,62.55,62.59,62.5,62.54,6400.0,47.2701,47.3003,47.2323,47.2625,6400.0
2012-11-16 12:05:00,62.5,62.51,62.3,62.4,7400.0,47.2323,47.2398,47.0811,47.1567,7400.0
2012-11-16 12:10:00,62.39,62.44,62.27,62.31,7300.0,47.1491,47.1869,47.0585,47.0887,7300.0
2012-11-16 12:15:00,62.3,62.36,62.26,62.31,13900.0,47.0811,47.1265,47.0509,47.0887,13900.0
2012-11-16 12:20:00,62.3,62.33,62.27,62.33,35200.0,47.0811,47.1038,47.0585,47.1038,35200.0
2012-11-16 12:25:00,62.33,62.4,62.28,62.29,12700.0,47.1038,47.1567,47.066,47.0736,12700.0
2012-11-16 12:30:00,62.31,62.48,62.31,62.48,7100.0,47.0887,47.2172,47.0887,47.2172,7100.0
2012-11-16 12:35:00,62.43,62.51,62.42,62.48,11000.0,47.1794,47.2398,47.1718,47.2172,11000.0
2012-11-16 12:40:00,62.47,62.51,62.39,62.39,8600.0,47.2096,47.2398,47.1491,47.1491,8600.0
2012-11-16 12:45:00,62.41,62.43,62.38,62.41,15400.0,47.1643,47.1794,47.1416,47.1643,15400.0
2012-11-16 12:50:00,62.4,62.41,62.35,62.35,9300.0,47.1567,47.1643,47.1189,47.1189,9300.0
2012-11-16 12:55:00,62.34,62.4,62.33,62.34,7900.0,47.1114,47.1567,47.1038,47.1114,7900.0
2012-11-16 13:00:00,62.33,62.37,62.26,62.36,9900.0,47.1038,47.134,47.0509,47.1265,9900.0
2012-11-16 13:05:00,62.36,62.41,62.35,62.39,14200.0,47.1265,47.1643,47.1189,47.1491,14200.0
2012-11-16 13:10:00,62.38,62.41,62.3,62.32,12600.0,47.1416,47.1643,47.0811,47.0962,12600.0
2012-11-16 13:15:00,62.32,62.39,62.25,62.27,7000.0,47.0962,47.1491,47.0433,47.0585,7000.0
2012-11-16 13:20:00,62.27,62.32,62.27,62.31,7300.0,47.0585,47.0962,47.0585,47.0887,7300.0
2012-11-16 13:25:00,62.32,62.39,62.26,62.32,11700.0,47.0962,47.1491,47.0509,47.0962,11700.0
2012-11-16 13:30:00,62.34,62.39,62.28,62.28,8600.0,47.1114,47.1491,47.066,47.066,8600.0
2012-11-16 13:35:00,62.3,62.38,62.27,62.31,16000.0,47.0811,47.1416,47.0585,47.0887,16000.0
2012-11-16 13:40:00,62.32,62.38,62.3,62.37,7000.0,47.0962,47.1416,47.0811,47.134,7000.0
2012-11-16 13:45:00,62.37,62.39,62.33,62.38,8400.0,47.134,47.1491,47.1038,47.1416,8400.0
2012-11-16 13:50:00,62.37,62.53,62.37,62.47,8700.0,47.134,47.2549,47.134,47.2096,8700.0
2012-11-16 13:55:00,62.46,62.54,62.46,62.51,9100.0,47.202,47.2625,47.202,47.2398,9100.0
2012-11-16 14:00:00,62.51,62.54,62.42,62.42,14100.0,47.2398,47.2625,47.1718,47.1718,14100.0
2012-11-16 14:05:00,62.42,62.45,62.36,62.42,25000.0,47.1718,47.1945,47.1265,47.1718,25000.0
2012-11-16 14:10:00,62.41,62.41,62.28,62.32,19500.0,47.1643,47.1643,47.066,47.0962,19500.0
2012-11-16 14:15:00,62.34,62.35,62.23,62.24,28100.0,47.1114,47.1189,47.0282,47.0358,28100.0
2012-11-16 14:20:00,62.24,62.29,62.21,62.21,26000.0,47.0358,47.0736,47.0131,47.0131,26000.0
2012-11-16 14:25:00,62.21,62.27,62.2,62.25,13600.0,47.0131,47.0585,47.0056,47.0433,13600.0
2012-11-16 14:30:00,62.26,62.3,62.15,62.17,19600.0,47.0509,47.0811,46.9678,46.9829,19600.0
2012-11-16 14:35:00,62.19,62.21,62.07,62.2,27600.0,46.998,47.0131,46.9073,47.0056,27600.0
2012-11-16 14:40:00,62.22,62.3,62.19,62.19,10500.0,47.0207,47.0811,46.998,46.998,10500.0
2012-11-16 14:45:00,62.19,62.31,62.19,62.27,17600.0,46.998,47.0887,46.998,47.0585,17600.0
2012-11-16 14:50:00,62.26,62.29,62.24,62.25,22500.0,47.0509,47.0736,47.0358,47.0433,22500.0
2012-11-16 14:55:00,62.25,62.33,62.22,62.3,17100.0,47.0433,47.1038,47.0207,47.0811,17100.0
2012-11-16 15:00:00,62.29,62.29,62.2,62.23,15600.0,47.0736,47.0736,47.0056,47.0282,15600.0
2012-11-16 15:05:00,62.23,62.31,62.21,62.31,31200.0,47.0282,47.0887,47.0131,47.0887,31200.0
2012-11-16 15:10:00,62.3,62.31,62.22,62.3,22000.0,47.0811,47.0887,47.0207,47.0811,22000.0
2012-11-16 15:15:00,62.29,62.41,62.29,62.39,50900.0,47.0736,47.1643,47.0736,47.1491,50900.0
2012-11-16 15:20:00,62.38,62.4,62.3,62.32,70600.0,47.1416,47.1567,47.0811,47.0962,70600.0
2012-11-16 15:25:00,62.33,62.33,62.24,62.26,81000.0,47.1038,47.1038,47.0358,47.0509,81000.0
2012-11-16 15:30:00,62.26,62.34,62.25,62.27,70900.0,47.0509,47.1114,47.0433,47.0585,70900.0
2012-11-16 15:35:00,62.27,62.33,62.24,62.3,81200.0,47.0585,47.1038,47.0358,47.0811,81200.0
2012-11-16 15:40:00,62.29,62.34,62.28,62.29,78300.0,47.0736,47.1114,47.066,47.0736,78300.0
2012-11-16 15:45:00,62.29,62.32,62.09,62.09,126800.0,47.0736,47.0962,46.9224,46.9224,126800.0
2012-11-16 15:50:00,62.08,62.19,62.07,62.12,116600.0,46.9149,46.998,46.9073,46.9451,116600.0
2012-11-16 15:55:00,62.11,62.22,62.11,62.13,165400.0,46.9375,47.0207,46.9375,46.9527,165400.0
2012-11-19 09:30:00,62.81,62.91,62.64,62.82,34100.0,47.4665,47.5421,47.3381,47.4741,34100.0
2012-11-19 09:35:00,62.87,62.92,62.8,62.92,63700.0,47.5119,47.5497,47.459,47.5497,63700.0
2012-11-19 09:40:00,62.92,62.94,62.79,62.94,81600.0,47.5497,47.5648,47.4514,47.5648,81600.0
2012-11-19 09:45:00,62.95,62.99,62.8,62.8,57200.0,47.5723,47.6026,47.459,47.459,57200.0
2012-11-19 09:50:00,62.79,62.9,62.78,62.82,25600.0,47.4514,47.5346,47.4439,47.4741,25600.0
2012-11-19 09:55:00,62.82,62.93,62.81,62.83,22500.0,47.4741,47.5572,47.4665,47.4817,22500.0
2012-11-19 10:00:00,62.87,63.0,62.84,63.0,16000.0,47.5119,47.6101,47.4892,47.6101,16000.0
2012-11-19 10:05:00,62.99,63.03,62.92,62.92,27200.0,47.6026,47.6328,47.5497,47.5497,27200.0
2012-11-19 10:10:00,62.92,63.04,62.91,63.01,52200.0,47.5497,47.6404,47.5421,47.6177,52200.0
2012-11-19 10:15:00,63.02,63.15,63.02,63.12,19100.0,47.6252,47.7235,47.6252,47.7008,19100.0
2012-11-19 10:20:00,63.13,63.18,62.96,63.04,65400.0,47.7084,47.7462,47.5799,47.6404,65400.0
2012-11-19 10:25:00,63.04,63.13,63.04,63.06,11100.0,47.6404,47.7084,47.6404,47.6555,11100.0
2012-11-19 10:30:00,63.06,63.07,62.95,63.02,29600.0,47.6555,47.663,47.5723,47.6252,29600.0
2012-11-19 10:35:00,63.01,63.05,62.97,62.98,62000.0,47.6177,47.6479,47.5875,47.595,62000.0
2012-11-19 10:40:00,62.98,63.06,62.98,62.99,78200.0,47.595,47.6555,47.595,47.6026,78200.0
2012-11-19 10:45:00,63.0,63.03,62.95,63.0,13700.0,47.6101,47.6328,47.5723,47.6101,13700.0
2012-11-19 10:50:00,63.0,63.05,63.0,63.03,22500.0,47.6101,47.6479,47.6101,47.6328,22500.0
2012-11-19 10:55:00,63.03,63.12,62.99,63.09,18700.0,47.6328,47.7008,47.6026,47.6781,18700.0
2012-11-19 11:00:00,63.09,63.1,62.99,63.0,37800.0,47.6781,47.6857,47.6026,47.6101,37800.0
2012-11-19 11:05:00,63.01,63.04,63.0,63.03,14600.0,47.6177,47.6404,47.6101,47.6328,14600.0
2012-11-19 11:10:00,63.02,63.03,63.0,63.0,66300.0,47.6252,47.6328,47.6101,47.6101,66300.0
2012-11-19 11:15:00,63.02,63.17,63.02,63.13,41100.0,47.6252,47.7386,47.6252,47.7084,41100.0
2012-11-19 11:20:00,63.14,63.18,63.14,63.16,5400.0,47.7159,47.7462,47.7159,47.731,5400.0
2012-11-19 11:25:00,63.16,63.18,63.12,63.14,8200.0,47.731,47.7462,47.7008,47.7159,8200.0
2012-11-19 11:30:00,63.16,63.16,63.07,63.07,12100.0,47.731,47.731,47.663,47.663,12100.0
2012-11-19 11:35:00,63.1,63.13,63.08,63.1,6000.0,47.6857,47.7084,47.6706,47.6857,6000.0
2012-11-19 11:40:00,63.1,63.12,63.08,63.09,9300.0,47.6857,47.7008,47.6706,47.6781,9300.0
2012-11-19 11:45:00,63.1,63.13,63.08,63.12,41400.0,47.6857,47.7084,47.6706,47.7008,41400.0
2012-11-19 11:50:00,63.12,63.2,63.09,63.2,24900.0,47.7008,47.7613,47.6781,47.7613,24900.0
2012-11-19 11:55:00,63.2,63.23,63.17,63.2,29700.0,47.7613,47.7839,47.7386,47.7613,29700.0
2012-11-19 12:00:00,63.21,63.32,63.21,63.29,17400.0,47.7688,47.852,47.7688,47.8293,17400.0
2012-11-19 12:05:00,63.28,63.36,63.28,63.33,15000.0,47.8217,47.8822,47.8217,47.8595,15000.0
2012-11-19 12:10:00,63.34,63.38,63.33,63.36,9800.0,47.8671,47.8973,47.8595,47.8822,9800.0
2012-11-19 12:15:00,63.37,63.37,63.33,63.35,11200.0,47.8897,47.8897,47.8595,47.8746,11200.0
2012-11-19 12:20:00,63.35,63.43,63.35,63.42,11600.0,47.8746,47.9351,47.8746,47.9275,11600.0
2012-11-19 12:25:00,63.41,63.43,63.39,63.43,8900.0,47.92,47.9351,47.9049,47.9351,8900.0
2012-11-19 12:30:00,63.42,63.47,63.42,63.47,15300.0,47.9275,47.9653,47.9275,47.9653,15300.0
2012-11-19 12:35:00,63.49,63.5,63.47,63.49,9100.0,47.9804,47.988,47.9653,47.9804,9100.0
2012-11-19 12:40:00,63.47,63.54,63.47,63.54,8400.0,47.9653,48.0182,47.9653,48.0182,8400.0
2012-11-19 12:45:00,63.52,63.55,63.5,63.55,13600.0,48.0031,48.0258,47.988,48.0258,13600.0
2012-11-19 12:50:00,63.55,63.56,63.49,63.5,26300.0,48.0258,48.0333,47.9804,47.988,26300.0
2012-11-19 12:55:00,63.5,63.51,63.47,63.48,18100.0,47.988,47.9955,47.9653,47.9729,18100.0
2012-11-19 13:00:00,63.48,63.51,63.47,63.5,15300.0,47.9729,47.9955,47.9653,47.988,15300.0
2012-11-19 13:05:00,63.5,63.52,63.49,63.51,16400.0,47.988,48.0031,47.9804,47.9955,16400.0
2012-11-19 13:10:00,63.52,63.56,63.51,63.56,12800.0,48.0031,48.0333,47.9955,48.0333,12800.0
2012-11-19 13:15:00,63.55,63.58,63.53,63.58,8400.0,48.0258,48.0484,48.0107,48.0484,8400.0
2012-11-19 13:20:00,63.57,63.61,63.56,63.61,11300.0,48.0409,48.0711,48.0333,48.0711,11300.0
2012-11-19 13:25:00,63.61,63.75,63.61,63.75,42000.0,48.0711,48.1769,48.0711,48.1769,42000.0
2012-11-19 13:30:00,63.74,63.82,63.73,63.78,52500.0,48.1694,48.2298,48.1618,48.1996,52500.0
2012-11-19 13:35:00,63.78,63.8,63.74,63.75,17600.0,48.1996,48.2147,48.1694,48.1769,17600.0
2012-11-19 13:40:00,63.75,63.78,63.74,63.74,10600.0,48.1769,48.1996,48.1694,48.1694,10600.0
2012-11-19 13:45:00,63.74,63.77,63.72,63.76,19700.0,48.1694,48.192,48.1542,48.1845,19700.0
2012-11-19 13:50:00,63.75,63.77,63.72,63.75,15200.0,48.1769,48.192,48.1542,48.1769,15200.0
2012-11-19 13:55:00,63.76,63.76,63.73,63.75,14700.0,48.1845,48.1845,48.1618,48.1769,14700.0
2012-11-19 14:00:00,63.76,63.77,63.74,63.77,12400.0,48.1845,48.192,48.1694,48.192,12400.0
2012-11-19 14:05:00,63.77,63.77,63.75,63.76,4600.0,48.192,48.192,48.1769,48.1845,4600.0
2012-11-19 14:10:00,63.75,63.76,63.73,63.75,14300.0,48.1769,48.1845,48.1618,48.1769,14300.0
2012-11-19 14:15:00,63.74,63.77,63.73,63.76,27300.0,48.1694,48.192,48.1618,48.1845,27300.0
2012-11-19 14:20:00,63.75,63.76,63.73,63.75,11900.0,48.1769,48.1845,48.1618,48.1769,11900.0
2012-11-19 14:25:00,63.75,63.75,63.73,63.73,17200.0,48.1769,48.1769,48.1618,48.1618,17200.0
2012-11-19 14:30:00,63.74,63.76,63.74,63.76,24400.0,48.1694,48.1845,48.1694,48.1845,24400.0
2012-11-19 14:35:00,63.76,63.77,63.74,63.76,15900.0,48.1845,48.192,48.1694,48.1845,15900.0
2012-11-19 14:40:00,63.75,63.79,63.74,63.78,14100.0,48.1769,48.2071,48.1694,48.1996,14100.0
2012-11-19 14:45:00,63.77,63.88,63.77,63.87,21200.0,48.192,48.2752,48.192,48.2676,21200.0
2012-11-19 14:50:00,63.85,63.88,63.74,63.75,29800.0,48.2525,48.2752,48.1694,48.1769,29800.0
2012-11-19 14:55:00,63.74,63.76,63.73,63.73,17400.0,48.1694,48.1845,48.1618,48.1618,17400.0
2012-11-19 15:00:00,63.73,63.8,63.73,63.75,56900.0,48.1618,48.2147,48.1618,48.1769,56900.0
2012-11-19 15:05:00,63.75,63.76,63.68,63.68,26100.0,48.1769,48.1845,48.124,48.124,26100.0
2012-11-19 15:10:00,63.67,63.74,63.66,63.72,27200.0,48.1165,48.1694,48.1089,48.1542,27200.0
2012-11-19 15:15:00,63.72,63.75,63.7,63.74,24400.0,48.1542,48.1769,48.1391,48.1694,24400.0
2012-11-19 15:20:00,63.74,63.78,63.74,63.78,18600.0,48.1694,48.1996,48.1694,48.1996,18600.0
2012-11-19 15:25:00,63.76,63.77,63.73,63.74,25300.0,48.1845,48.192,48.1618,48.1694,25300.0
2012-11-19 15:30:00,63.73,63.77,63.73,63.75,36300.0,48.1618,48.192,48.1618,48.1769,36300.0
2012-11-19 15:35:00,63.76,63.78,63.74,63.77,35600.0,48.1845,48.1996,48.1694,48.192,35600.0
2012-11-19 15:40:00,63.76,63.78,63.72,63.72,35800.0,48.1845,48.1996,48.1542,48.1542,35800.0
2012-11-19 15:45:00,63.72,63.79,63.71,63.77,43700.0,48.1542,48.2071,48.1467,48.192,43700.0
2012-11-19 15:50:00,63.76,63.86,63.73,63.85,44400.0,48.1845,48.26,48.1618,48.2525,44400.0
2012-11-19 15:55:00,63.85,63.91,63.83,63.91,75600.0,48.2525,48.2978,48.2374,48.2978,75600.0
2012-11-20 09:30:00,63.83,63.83,63.25,63.35,36700.0,48.2374,48.2374,47.7991,47.8746,36700.0
2012-11-20 09:35:00,63.35,63.48,63.2,63.46,26600.0,47.8746,47.9729,47.7613,47.9578,26600.0
2012-11-20 09:40:00,63.42,63.42,63.17,63.34,44800.0,47.9275,47.9275,47.7386,47.8671,44800.0
2012-11-20 09:45:00,63.36,63.6,63.36,63.55,44600.0,47.8822,48.0636,47.8822,48.0258,44600.0
2012-11-20 09:50:00,63.58,63.65,63.39,63.48,33100.0,48.0484,48.1013,47.9049,47.9729,33100.0
2012-11-20 09:55:00,63.46,63.75,63.43,63.66,23200.0,47.9578,48.1769,47.9351,48.1089,23200.0
2012-11-20 10:00:00,63.66,63.8,63.65,63.68,50900.0,48.1089,48.2147,48.1013,48.124,50900.0
2012-11-20 10:05:00,63.65,63.76,63.54,63.75,65400.0,48.1013,48.1845,48.0182,48.1769,65400.0
2012-11-20 10:10:00,63.73,63.77,63.61,63.72,27600.0,48.1618,48.192,48.0711,48.1542,27600.0
2012-11-20 10:15:00,63.73,63.77,63.71,63.73,26500.0,48.1618,48.192,48.1467,48.1618,26500.0
2012-11-20 10:20:00,63.74,63.74,63.64,63.66,30200.0,48.1694,48.1694,48.0938,48.1089,30200.0
2012-11-20 10:25:00,63.66,63.77,63.62,63.65,50800.0,48.1089,48.192,48.0787,48.1013,50800.0
2012-11-20 10:30:00,63.63,63.76,63.61,63.76,27000.0,48.0862,48.1845,48.0711,48.1845,27000.0
2012-11-20 10:35:00,63.78,63.8,63.7,63.73,31600.0,48.1996,48.2147,48.1391,48.1618,31600.0
2012-11-20 10:40:00,63.73,63.76,63.71,63.75,18900.0,48.1618,48.1845,48.1467,48.1769,18900.0
2012-11-20 10:45:00,63.73,63.78,63.71,63.75,31300.0,48.1618,48.1996,48.1467,48.1769,31300.0
2012-11-20 10:50:00,63.73,63.76,63.71,63.74,28900.0,48.1618,48.1845,48.1467,48.1694,28900.0
2012-11-20 10:55:00,63.75,63.75,63.6,63.6,20900.0,48.1769,48.1769,48.0636,48.0636,20900.0
2012-11-20 11:00:00,63.59,63.59,63.43,63.43,21000.0,48.056,48.056,47.9351,47.9351,21000.0
2012-11-20 11:05:00,63.43,63.46,63.36,63.45,28900.0,47.9351,47.9578,47.8822,47.9502,28900.0
2012-11-20 11:10:00,63.45,63.48,63.42,63.44,13900.0,47.9502,47.9729,47.9275,47.9426,13900.0
2012-11-20 11:15:00,63.45,63.49,63.41,63.43,26200.0,47.9502,47.9804,47.92,47.9351,26200.0
2012-11-20 11:20:00,63.43,63.52,63.42,63.49,12700.0,47.9351,48.0031,47.9275,47.9804,12700.0
2012-11-20 11:25:00,63.49,63.53,63.47,63.47,18800.0,47.9804,48.0107,47.9653,47.9653,18800.0
2012-11-20 11:30:00,63.48,63.51,63.43,63.46,26400.0,47.9729,47.9955,47.9351,47.9578,26400.0
2012-11-20 11:35:00,63.46,63.51,63.42,63.45,23900.0,47.9578,47.9955,47.9275,47.9502,23900.0
2012-11-20 11:40:00,63.44,63.5,63.39,63.47,20500.0,47.9426,47.988,47.9049,47.9653,20500.0
2012-11-20 11:45:00,63.49,63.51,63.36,63.4,25800.0,47.9804,47.9955,47.8822,47.9124,25800.0
2012-11-20 11:50:00,63.41,63.49,63.36,63.48,12800.0,47.92,47.9804,47.8822,47.9729,12800.0
2012-11-20 11:55:00,63.48,63.49,63.43,63.47,19700.0,47.9729,47.9804,47.9351,47.9653,19700.0
2012-11-20 12:00:00,63.49,63.53,63.47,63.51,24600.0,47.9804,48.0107,47.9653,47.9955,24600.0
2012-11-20 12:05:00,63.51,63.53,63.44,63.48,26800.0,47.9955,48.0107,47.9426,47.9729,26800.0
2012-11-20 12:10:00,63.47,63.51,63.39,63.4,27300.0,47.9653,47.9955,47.9049,47.9124,27300.0
2012-11-20 12:15:00,63.4,63.4,63.3,63.35,16800.0,47.9124,47.9124,47.8368,47.8746,16800.0
2012-11-20 12:20:00,63.33,63.42,63.31,63.4,18100.0,47.8595,47.9275,47.8444,47.9124,18100.0
2012-11-20 12:25:00,63.39,63.42,63.32,63.41,18600.0,47.9049,47.9275,47.852,47.92,18600.0
2012-11-20 12:30:00,63.39,63.4,63.34,63.4,12200.0,47.9049,47.9124,47.8671,47.9124,12200.0
2012-11-20 12:35:00,63.38,63.46,63.37,63.45,24300.0,47.8973,47.9578,47.8897,47.9502,24300.0
2012-11-20 12:40:00,63.45,63.5,63.45,63.47,18700.0,47.9502,47.988,47.9502,47.9653,18700.0
2012-11-20 12:45:00,63.46,63.51,63.46,63.5,17500.0,47.9578,47.9955,47.9578,47.988,17500.0
2012-11-20 12:50:00,63.5,63.54,63.5,63.5,24000.0,47.988,48.0182,47.988,47.988,24000.0
2012-11-20 12:55:00,63.5,63.53,63.48,63.49,19800.0,47.988,48.0107,47.9729,47.9804,19800.0
2012-11-20 13:00:00,63.48,63.49,63.4,63.45,36300.0,47.9729,47.9804,47.9124,47.9502,36300.0
2012-11-20 13:05:00,63.44,63.48,63.41,63.41,27300.0,47.9426,47.9729,47.92,47.92,27300.0
2012-11-20 13:10:00,63.39,63.39,63.12,63.12,26700.0,47.9049,47.9049,47.7008,47.7008,26700.0
2012-11-20 13:15:00,63.13,63.23,63.13,63.2,17500.0,47.7084,47.7839,47.7084,47.7613,17500.0
2012-11-20 13:20:00,63.17,63.24,63.13,63.15,19700.0,47.7386,47.7915,47.7084,47.7235,19700.0
2012-11-20 13:25:00,63.15,63.19,63.12,63.14,34700.0,47.7235,47.7537,47.7008,47.7159,34700.0
2012-11-20 13:30:00,63.14,63.24,63.14,63.23,15800.0,47.7159,47.7915,47.7159,47.7839,15800.0
2012-11-20 13:35:00,63.24,63.39,63.24,63.36,15000.0,47.7915,47.9049,47.7915,47.8822,15000.0
2012-11-20 13:40:00,63.36,63.4,63.33,63.39,12400.0,47.8822,47.9124,47.8595,47.9049,12400.0
2012-11-20 13:45:00,63.41,63.5,63.38,63.48,29600.0,47.92,47.988,47.8973,47.9729,29600.0
2012-11-20 13:50:00,63.49,63.57,63.49,63.57,20200.0,47.9804,48.0409,47.9804,48.0409,20200.0
2012-11-20 13:55:00,63.57,63.61,63.49,63.54,10400.0,48.0409,48.0711,47.9804,48.0182,10400.0
2012-11-20 14:00:00,63.53,63.54,63.48,63.52,8600.0,48.0107,48.0182,47.9729,48.0031,8600.0
2012-11-20 14:05:00,63.52,63.61,63.52,63.57,8500.0,48.0031,48.0711,48.0031,48.0409,8500.0
2012-11-20 14:10:00,63.58,63.66,63.58,63.64,11100.0,48.0484,48.1089,48.0484,48.0938,11100.0
2012-11-20 14:15:00,63.65,63.68,63.64,63.66,5800.0,48.1013,48.124,48.0938,48.1089,5800.0
2012-11-20 14:20:00,63.65,63.69,63.64,63.68,5200.0,48.1013,48.1316,48.0938,48.124,5200.0
2012-11-20 14:25:00,63.69,63.79,63.69,63.76,10700.0,48.1316,48.2071,48.1316,48.1845,10700.0
2012-11-20 14:30:00,63.74,63.75,63.73,63.74,7100.0,48.1694,48.1769,48.1618,48.1694,7100.0
2012-11-20 14:35:00,63.75,63.75,63.68,63.71,8000.0,48.1769,48.1769,48.124,48.1467,8000.0
2012-11-20 14:40:00,63.71,63.74,63.68,63.7,13800.0,48.1467,48.1694,48.124,48.1391,13800.0
2012-11-20 14:45:00,63.69,63.81,63.69,63.74,11900.0,48.1316,48.2223,48.1316,48.1694,11900.0
2012-11-20 14:50:00,63.76,63.8,63.74,63.78,9200.0,48.1845,48.2147,48.1694,48.1996,9200.0
2012-11-20 14:55:00,63.77,63.77,63.72,63.75,6900.0,48.192,48.192,48.1542,48.1769,6900.0
2012-11-20 15:00:00,63.77,63.85,63.74,63.82,11800.0,48.192,48.2525,48.1694,48.2298,11800.0
2012-11-20 15:05:00,63.82,63.84,63.81,63.83,6500.0,48.2298,48.2449,48.2223,48.2374,6500.0
2012-11-20 15:10:00,63.83,63.85,63.81,63.82,7500.0,48.2374,48.2525,48.2223,48.2298,7500.0
2012-11-20 15:15:00,63.83,63.83,63.74,63.77,11000.0,48.2374,48.2374,48.1694,48.192,11000.0
2012-11-20 15:20:00,63.76,63.78,63.7,63.75,12300.0,48.1845,48.1996,48.1391,48.1769,12300.0
2012-11-20 15:25:00,63.74,63.74,63.65,63.68,17300.0,48.1694,48.1694,48.1013,48.124,17300.0
2012-11-20 15:30:00,63.67,63.74,63.66,63.73,16900.0,48.1165,48.1694,48.1089,48.1618,16900.0
2012-11-20 15:35:00,63.74,63.76,63.67,63.69,10400.0,48.1694,48.1845,48.1165,48.1316,10400.0
2012-11-20 15:40:00,63.69,63.71,63.65,63.67,10600.0,48.1316,48.1467,48.1013,48.1165,10600.0
2012-11-20 15:45:00,63.67,63.77,63.65,63.7,18600.0,48.1165,48.192,48.1013,48.1391,18600.0
2012-11-20 15:50:00,63.7,63.78,63.69,63.77,24400.0,48.1391,48.1996,48.1316,48.192,24400.0
2012-11-20 15:55:00,63.77,63.77,63.71,63.75,79600.0,48.192,48.192,48.1467,48.1769,79600.0
2012-11-21 09:30:00,63.8,63.84,63.59,63.66,32200.0,48.2147,48.2449,48.056,48.1089,32200.0
2012-11-21 09:35:00,63.7,63.86,63.69,63.79,8500.0,48.1391,48.26,48.1316,48.2071,8500.0
2012-11-21 09:40:00,63.82,63.94,63.78,63.92,12900.0,48.2298,48.3205,48.1996,48.3054,12900.0
2012-11-21 09:45:00,63.91,64.0,63.9,63.98,17000.0,48.2978,48.3658,48.2903,48.3507,17000.0
2012-11-21 09:50:00,63.99,64.1,63.98,64.02,21200.0,48.3583,48.4414,48.3507,48.381,21200.0
2012-11-21 09:55:00,64.03,64.2,64.03,64.17,14900.0,48.3885,48.517,48.3885,48.4943,14900.0
2012-11-21 10:00:00,64.15,64.32,64.05,64.28,31800.0,48.4792,48.6077,48.4036,48.5774,31800.0
2012-11-21 10:05:00,64.29,64.31,64.15,64.19,29900.0,48.585,48.6001,48.4792,48.5094,29900.0
2012-11-21 10:10:00,64.2,64.22,64.1,64.1,10200.0,48.517,48.5321,48.4414,48.4414,10200.0
2012-11-21 10:15:00,64.1,64.21,64.1,64.18,10300.0,48.4414,48.5245,48.4414,48.5019,10300.0
2012-11-21 10:20:00,64.18,64.2,64.13,64.17,15400.0,48.5019,48.517,48.4641,48.4943,15400.0
2012-11-21 10:25:00,64.13,64.22,64.06,64.16,17900.0,48.4641,48.5321,48.4112,48.4868,17900.0
2012-11-21 10:30:00,64.14,64.16,64.1,64.15,12800.0,48.4716,48.4868,48.4414,48.4792,12800.0
2012-11-21 10:35:00,64.15,64.15,64.09,64.09,4700.0,48.4792,48.4792,48.4339,48.4339,4700.0
2012-11-21 10:40:00,64.07,64.14,64.05,64.09,3700.0,48.4187,48.4716,48.4036,48.4339,3700.0
2012-11-21 10:45:00,64.1,64.12,64.07,64.08,7600.0,48.4414,48.4565,48.4187,48.4263,7600.0
2012-11-21 10:50:00,64.09,64.14,64.09,64.13,4700.0,48.4339,48.4716,48.4339,48.4641,4700.0
2012-11-21 10:55:00,64.13,64.16,64.11,64.15,4200.0,48.4641,48.4868,48.449,48.4792,4200.0
2012-11-21 11:00:00,64.16,64.19,64.12,64.15,2800.0,48.4868,48.5094,48.4565,48.4792,2800.0
2012-11-21 11:05:00,64.17,64.21,64.15,64.17,4000.0,48.4943,48.5245,48.4792,48.4943,4000.0
2012-11-21 11:10:00,64.18,64.36,64.17,64.34,38600.0,48.5019,48.6379,48.4943,48.6228,38600.0
2012-11-21 11:15:00,64.35,64.44,64.34,64.44,20700.0,48.6303,48.6984,48.6228,48.6984,20700.0
2012-11-21 11:20:00,64.44,64.44,64.36,64.38,15800.0,48.6984,48.6984,48.6379,48.653,15800.0
2012-11-21 11:25:00,64.35,64.38,64.33,64.36,3900.0,48.6303,48.653,48.6152,48.6379,3900.0
2012-11-21 11:30:00,64.38,64.38,64.33,64.35,6000.0,48.653,48.653,48.6152,48.6303,6000.0
2012-11-21 11:35:00,64.34,64.36,64.33,64.36,4600.0,48.6228,48.6379,48.6152,48.6379,4600.0
2012-11-21 11:40:00,64.36,64.44,64.33,64.43,13400.0,48.6379,48.6984,48.6152,48.6908,13400.0
2012-11-21 11:45:00,64.44,64.44,64.31,64.32,10500.0,48.6984,48.6984,48.6001,48.6077,10500.0
2012-11-21 11:50:00,64.33,64.4,64.32,64.36,5100.0,48.6152,48.6681,48.6077,48.6379,5100.0
2012-11-21 11:55:00,64.36,64.41,64.34,64.4,7700.0,48.6379,48.6757,48.6228,48.6681,7700.0
2012-11-21 12:00:00,64.38,64.41,64.37,64.4,8200.0,48.653,48.6757,48.6455,48.6681,8200.0
2012-11-21 12:05:00,64.4,64.41,64.37,64.39,4900.0,48.6681,48.6757,48.6455,48.6606,4900.0
2012-11-21 12:10:00,64.39,64.43,64.39,64.42,3200.0,48.6606,48.6908,48.6606,48.6832,3200.0
2012-11-21 12:15:00,64.39,64.45,64.39,64.39,7300.0,48.6606,48.7059,48.6606,48.6606,7300.0
2012-11-21 12:20:00,64.38,64.45,64.38,64.45,6100.0,48.653,48.7059,48.653,48.7059,6100.0
2012-11-21 12:25:00,64.43,64.49,64.42,64.46,8300.0,48.6908,48.7361,48.6832,48.7135,8300.0
2012-11-21 12:30:00,64.46,64.48,64.44,64.48,8900.0,48.7135,48.7286,48.6984,48.7286,8900.0
2012-11-21 12:35:00,64.47,64.5,64.45,64.49,5700.0,48.721,48.7437,48.7059,48.7361,5700.0
2012-11-21 12:40:00,64.49,64.53,64.47,64.53,6400.0,48.7361,48.7664,48.721,48.7664,6400.0
2012-11-21 12:45:00,64.53,64.57,64.5,64.55,9700.0,48.7664,48.7966,48.7437,48.7815,9700.0
2012-11-21 12:50:00,64.55,64.55,64.5,64.53,8400.0,48.7815,48.7815,48.7437,48.7664,8400.0
2012-11-21 12:55:00,64.53,64.53,64.48,64.49,4800.0,48.7664,48.7664,48.7286,48.7361,4800.0
2012-11-21 13:00:00,64.48,64.49,64.42,64.44,6500.0,48.7286,48.7361,48.6832,48.6984,6500.0
2012-11-21 13:05:00,64.44,64.49,64.42,64.49,7100.0,48.6984,48.7361,48.6832,48.7361,7100.0
2012-11-21 13:10:00,64.47,64.47,64.44,64.45,6300.0,48.721,48.721,48.6984,48.7059,6300.0
2012-11-21 13:15:00,64.45,64.45,64.4,64.43,6600.0,48.7059,48.7059,48.6681,48.6908,6600.0
2012-11-21 13:20:00,64.45,64.46,64.4,64.44,13900.0,48.7059,48.7135,48.6681,48.6984,13900.0
2012-11-21 13:25:00,64.44,64.48,64.44,64.48,3300.0,48.6984,48.7286,48.6984,48.7286,3300.0
2012-11-21 13:30:00,64.47,64.51,64.47,64.51,3000.0,48.721,48.7513,48.721,48.7513,3000.0
2012-11-21 13:35:00,64.51,64.54,64.46,64.54,5000.0,48.7513,48.7739,48.7135,48.7739,5000.0
2012-11-21 13:40:00,64.52,64.52,64.47,64.51,4200.0,48.7588,48.7588,48.721,48.7513,4200.0
2012-11-21 13:45:00,64.5,64.53,64.49,64.5,3900.0,48.7437,48.7664,48.7361,48.7437,3900.0
2012-11-21 13:50:00,64.5,64.52,64.5,64.51,6000.0,48.7437,48.7588,48.7437,48.7513,6000.0
2012-11-21 13:55:00,64.51,64.54,64.51,64.53,4200.0,48.7513,48.7739,48.7513,48.7664,4200.0
2012-11-21 14:00:00,64.53,64.54,64.52,64.54,8100.0,48.7664,48.7739,48.7588,48.7739,8100.0
2012-11-21 14:05:00,64.53,64.55,64.52,64.54,10100.0,48.7664,48.7815,48.7588,48.7739,10100.0
2012-11-21 14:10:00,64.53,64.54,64.5,64.52,6300.0,48.7664,48.7739,48.7437,48.7588,6300.0
2012-11-21 14:15:00,64.53,64.55,64.51,64.52,5300.0,48.7664,48.7815,48.7513,48.7588,5300.0
2012-11-21 14:20:00,64.51,64.51,64.49,64.51,8200.0,48.7513,48.7513,48.7361,48.7513,8200.0
2012-11-21 14:25:00,64.5,64.54,64.47,64.54,14700.0,48.7437,48.7739,48.721,48.7739,14700.0
2012-11-21 14:30:00,64.52,64.53,64.47,64.48,3800.0,48.7588,48.7664,48.721,48.7286,3800.0
2012-11-21 14:35:00,64.48,64.48,64.43,64.45,4900.0,48.7286,48.7286,48.6908,48.7059,4900.0
2012-11-21 14:40:00,64.45,64.47,64.44,64.46,7700.0,48.7059,48.721,48.6984,48.7135,7700.0
2012-11-21 14:45:00,64.45,64.47,64.43,64.46,4900.0,48.7059,48.721,48.6908,48.7135,4900.0
2012-11-21 14:50:00,64.46,64.46,64.4,64.4,7700.0,48.7135,48.7135,48.6681,48.6681,7700.0
2012-11-21 14:55:00,64.4,64.41,64.38,64.4,8900.0,48.6681,48.6757,48.653,48.6681,8900.0
2012-11-21 15:00:00,64.4,64.41,64.38,64.4,5400.0,48.6681,48.6757,48.653,48.6681,5400.0
2012-11-21 15:05:00,64.39,64.47,64.37,64.43,11200.0,48.6606,48.721,48.6455,48.6908,11200.0
2012-11-21 15:10:00,64.42,64.43,64.36,64.36,6100.0,48.6832,48.6908,48.6379,48.6379,6100.0
2012-11-21 15:15:00,64.36,64.47,64.34,64.46,10300.0,48.6379,48.721,48.6228,48.7135,10300.0
2012-11-21 15:20:00,64.46,64.46,64.32,64.33,23400.0,48.7135,48.7135,48.6077,48.6152,23400.0
2012-11-21 15:25:00,64.33,64.33,64.25,64.28,8800.0,48.6152,48.6152,48.5548,48.5774,8800.0
2012-11-21 15:30:00,64.27,64.28,64.22,64.24,20100.0,48.5699,48.5774,48.5321,48.5472,20100.0
2012-11-21 15:35:00,64.24,64.29,64.24,64.27,13200.0,48.5472,48.585,48.5472,48.5699,13200.0
2012-11-21 15:40:00,64.28,64.38,64.28,64.37,15500.0,48.5774,48.653,48.5774,48.6455,15500.0
2012-11-21 15:45:00,64.36,64.42,64.32,64.38,24700.0,48.6379,48.6832,48.6077,48.653,24700.0
2012-11-21 15:50:00,64.4,64.4,64.32,64.37,21900.0,48.6681,48.6681,48.6077,48.6455,21900.0
2012-11-21 15:55:00,64.37,64.41,64.33,64.36,50700.0,48.6455,48.6757,48.6152,48.6379,50700.0
2012-11-23 09:30:00,64.59,64.71,64.48,64.49,22000.0,48.8117,48.9024,48.7286,48.7361,22000.0
2012-11-23 09:35:00,64.47,64.54,64.42,64.42,4600.0,48.721,48.7739,48.6832,48.6832,4600.0
2012-11-23 09:40:00,64.39,64.47,64.37,64.4,10300.0,48.6606,48.721,48.6455,48.6681,10300.0
2012-11-23 09:45:00,64.4,64.46,64.34,64.46,6700.0,48.6681,48.7135,48.6228,48.7135,6700.0
2012-11-23 09:50:00,64.47,64.51,64.42,64.51,4000.0,48.721,48.7513,48.6832,48.7513,4000.0
2012-11-23 09:55:00,64.47,64.58,64.47,64.58,4600.0,48.721,48.8042,48.721,48.8042,4600.0
2012-11-23 10:00:00,64.56,64.62,64.56,64.59,4000.0,48.789,48.8344,48.789,48.8117,4000.0
2012-11-23 10:05:00,64.6,64.69,64.6,64.69,6200.0,48.8193,48.8873,48.8193,48.8873,6200.0
2012-11-23 10:10:00,64.69,64.74,64.67,64.73,5200.0,48.8873,48.9251,48.8722,48.9175,5200.0
2012-11-23 10:15:00,64.72,64.77,64.69,64.77,8800.0,48.91,48.9477,48.8873,48.9477,8800.0
2012-11-23 10:20:00,64.78,64.82,64.72,64.8,7600.0,48.9553,48.9855,48.91,48.9704,7600.0
2012-11-23 10:25:00,64.8,64.83,64.75,64.76,8000.0,48.9704,48.9931,48.9326,48.9402,8000.0
2012-11-23 10:30:00,64.75,64.8,64.68,64.68,10600.0,48.9326,48.9704,48.8797,48.8797,10600.0
2012-11-23 10:35:00,64.68,64.71,64.59,64.69,11200.0,48.8797,48.9024,48.8117,48.8873,11200.0
2012-11-23 10:40:00,64.68,64.71,64.64,64.69,4700.0,48.8797,48.9024,48.8495,48.8873,4700.0
2012-11-23 10:45:00,64.68,64.76,64.68,64.76,6000.0,48.8797,48.9402,48.8797,48.9402,6000.0
2012-11-23 10:50:00,64.76,64.78,64.73,64.74,2500.0,48.9402,48.9553,48.9175,48.9251,2500.0
2012-11-23 10:55:00,64.75,64.84,64.75,64.84,7000.0,48.9326,49.0006,48.9326,49.0006,7000.0
2012-11-23 11:00:00,64.83,64.9,64.82,64.9,12600.0,48.9931,49.046,48.9855,49.046,12600.0
2012-11-23 11:05:00,64.91,64.92,64.85,64.91,13100.0,49.0535,49.0611,49.0082,49.0535,13100.0
2012-11-23 11:10:00,64.91,64.93,64.89,64.91,12400.0,49.0535,49.0687,49.0384,49.0535,12400.0
2012-11-23 11:15:00,64.91,64.92,64.84,64.85,4900.0,49.0535,49.0611,49.0006,49.0082,4900.0
2012-11-23 11:20:00,64.85,64.85,64.82,64.83,3600.0,49.0082,49.0082,48.9855,48.9931,3600.0
2012-11-23 11:25:00,64.82,64.82,64.75,64.75,3900.0,48.9855,48.9855,48.9326,48.9326,3900.0
2012-11-23 11:30:00,64.73,64.75,64.72,64.75,6000.0,48.9175,48.9326,48.91,48.9326,6000.0
2012-11-23 11:35:00,64.74,64.74,64.72,64.74,1800.0,48.9251,48.9251,48.91,48.9251,1800.0
2012-11-23 11:40:00,64.73,64.73,64.67,64.67,3200.0,48.9175,48.9175,48.8722,48.8722,3200.0
2012-11-23 11:45:00,64.66,64.7,64.64,64.7,7700.0,48.8646,48.8948,48.8495,48.8948,7700.0
2012-11-23 11:50:00,64.69,64.77,64.69,64.74,4700.0,48.8873,48.9477,48.8873,48.9251,4700.0
2012-11-23 11:55:00,64.74,64.78,64.7,64.75,25000.0,48.9251,48.9553,48.8948,48.9326,25000.0
2012-11-23 12:00:00,64.75,64.83,64.74,64.82,30200.0,48.9326,48.9931,48.9251,48.9855,30200.0
2012-11-23 12:05:00,64.81,64.85,64.78,64.8,9200.0,48.978,49.0082,48.9553,48.9704,9200.0
2012-11-23 12:10:00,64.79,64.87,64.77,64.82,16100.0,48.9629,49.0233,48.9477,48.9855,16100.0
2012-11-23 12:15:00,64.82,64.85,64.8,64.83,9100.0,48.9855,49.0082,48.9704,48.9931,9100.0
2012-11-23 12:20:00,64.83,64.87,64.82,64.87,8100.0,48.9931,49.0233,48.9855,49.0233,8100.0
2012-11-23 12:25:00,64.86,64.9,64.86,64.88,10100.0,49.0158,49.046,49.0158,49.0309,10100.0
2012-11-23 12:30:00,64.89,64.92,64.88,64.92,10700.0,49.0384,49.0611,49.0309,49.0611,10700.0
2012-11-23 12:35:00,64.92,65.04,64.92,65.04,11100.0,49.0611,49.1518,49.0611,49.1518,11100.0
2012-11-23 12:40:00,65.01,65.08,65.0,65.08,8300.0,49.1291,49.182,49.1216,49.182,8300.0
2012-11-23 12:45:00,65.08,65.15,65.08,65.12,13000.0,49.182,49.2349,49.182,49.2122,13000.0
2012-11-23 12:50:00,65.12,65.22,65.1,65.22,23100.0,49.2122,49.2878,49.1971,49.2878,23100.0
2012-11-23 12:55:00,65.21,65.41,65.2,65.39,70800.0,49.2803,49.4314,49.2727,49.4163,70800.0
2012-11-26 09:30:00,65.0,65.13,64.91,65.0,31200.0,49.1216,49.2198,49.0535,49.1216,31200.0
2012-11-26 09:35:00,65.0,65.09,64.99,64.99,9200.0,49.1216,49.1896,49.114,49.114,9200.0
2012-11-26 09:40:00,65.01,65.11,64.99,65.02,20100.0,49.1291,49.2047,49.114,49.1367,20100.0
2012-11-26 09:45:00,65.01,65.14,64.94,65.14,33600.0,49.1291,49.2274,49.0762,49.2274,33600.0
2012-11-26 09:50:00,65.14,65.14,65.03,65.06,11400.0,49.2274,49.2274,49.1442,49.1669,11400.0
2012-11-26 09:55:00,65.06,65.07,64.86,64.93,12100.0,49.1669,49.1745,49.0158,49.0687,12100.0
2012-11-26 10:00:00,64.92,64.98,64.85,64.98,13900.0,49.0611,49.1064,49.0082,49.1064,13900.0
2012-11-26 10:05:00,64.95,65.01,64.9,64.95,7800.0,49.0838,49.1291,49.046,49.0838,7800.0
2012-11-26 10:10:00,64.95,65.05,64.95,65.05,7300.0,49.0838,49.1593,49.0838,49.1593,7300.0
2012-11-26 10:15:00,65.04,65.07,64.97,65.07,4800.0,49.1518,49.1745,49.0989,49.1745,4800.0
2012-11-26 10:20:00,65.08,65.09,65.0,65.0,11400.0,49.182,49.1896,49.1216,49.1216,11400.0
2012-11-26 10:25:00,65.01,65.03,64.89,64.92,30900.0,49.1291,49.1442,49.0384,49.0611,30900.0
2012-11-26 10:30:00,64.91,64.93,64.85,64.88,11500.0,49.0535,49.0687,49.0082,49.0309,11500.0
2012-11-26 10:35:00,64.89,64.92,64.77,64.79,39900.0,49.0384,49.0611,48.9477,48.9629,39900.0
2012-11-26 10:40:00,64.79,64.79,64.66,64.67,31400.0,48.9629,48.9629,48.8646,48.8722,31400.0
2012-11-26 10:45:00,64.68,64.8,64.68,64.78,8100.0,48.8797,48.9704,48.8797,48.9553,8100.0
2012-11-26 10:50:00,64.76,64.78,64.73,64.74,5100.0,48.9402,48.9553,48.9175,48.9251,5100.0
2012-11-26 10:55:00,64.75,64.75,64.64,64.66,8400.0,48.9326,48.9326,48.8495,48.8646,8400.0
2012-11-26 11:00:00,64.69,64.75,64.67,64.7,7600.0,48.8873,48.9326,48.8722,48.8948,7600.0
2012-11-26 11:05:00,64.7,64.74,64.68,64.68,5200.0,48.8948,48.9251,48.8797,48.8797,5200.0
2012-11-26 11:10:00,64.67,64.69,64.64,64.66,10600.0,48.8722,48.8873,48.8495,48.8646,10600.0
2012-11-26 11:15:00,64.66,64.7,64.65,64.7,5100.0,48.8646,48.8948,48.8571,48.8948,5100.0
2012-11-26 11:20:00,64.69,64.75,64.68,64.74,4100.0,48.8873,48.9326,48.8797,48.9251,4100.0
2012-11-26 11:25:00,64.71,64.79,64.7,64.74,22600.0,48.9024,48.9629,48.8948,48.9251,22600.0
2012-11-26 11:30:00,64.78,64.79,64.73,64.76,3000.0,48.9553,48.9629,48.9175,48.9402,3000.0
2012-11-26 11:35:00,64.76,64.78,64.74,64.74,3400.0,48.9402,48.9553,48.9251,48.9251,3400.0
2012-11-26 11:40:00,64.76,64.8,64.76,64.78,5100.0,48.9402,48.9704,48.9402,48.9553,5100.0
2012-11-26 11:45:00,64.77,64.8,64.76,64.8,15700.0,48.9477,48.9704,48.9402,48.9704,15700.0
2012-11-26 11:50:00,64.8,64.84,64.8,64.81,5500.0,48.9704,49.0006,48.9704,48.978,5500.0
2012-11-26 11:55:00,64.81,64.87,64.81,64.84,2900.0,48.978,49.0233,48.978,49.0006,2900.0
2012-11-26 12:00:00,64.87,64.91,64.82,64.82,13400.0,49.0233,49.0535,48.9855,48.9855,13400.0
2012-11-26 12:05:00,64.83,64.88,64.82,64.88,15200.0,48.9931,49.0309,48.9855,49.0309,15200.0
2012-11-26 12:10:00,64.87,64.88,64.83,64.84,12300.0,49.0233,49.0309,48.9931,49.0006,12300.0
2012-11-26 12:15:00,64.84,64.92,64.82,64.89,18700.0,49.0006,49.0611,48.9855,49.0384,18700.0
2012-11-26 12:20:00,64.86,64.91,64.86,64.91,7700.0,49.0158,49.0535,49.0158,49.0535,7700.0
2012-11-26 12:25:00,64.91,64.95,64.88,64.91,15900.0,49.0535,49.0838,49.0309,49.0535,15900.0
2012-11-26 12:30:00,64.9,64.91,64.8,64.82,23100.0,49.046,49.0535,48.9704,48.9855,23100.0
2012-11-26 12:35:00,64.83,64.94,64.83,64.93,20000.0,48.9931,49.0762,48.9931,49.0687,20000.0
2012-11-26 12:40:00,64.94,65.01,64.94,64.95,15300.0,49.0762,49.1291,49.0762,49.0838,15300.0
2012-11-26 12:45:00,64.96,65.09,64.96,65.08,16500.0,49.0913,49.1896,49.0913,49.182,16500.0
2012-11-26 12:50:00,65.09,65.14,65.03,65.14,14300.0,49.1896,49.2274,49.1442,49.2274,14300.0
2012-11-26 12:55:00,65.1,65.1,65.07,65.1,3100.0,49.1971,49.1971,49.1745,49.1971,3100.0
2012-11-26 13:00:00,65.1,65.12,65.08,65.09,4800.0,49.1971,49.2122,49.182,49.1896,4800.0
2012-11-26 13:05:00,65.11,65.13,65.04,65.05,6600.0,49.2047,49.2198,49.1518,49.1593,6600.0
2012-11-26 13:10:00,65.05,65.06,65.04,65.05,2700.0,49.1593,49.1669,49.1518,49.1593,2700.0
2012-11-26 13:15:00,65.05,65.11,65.05,65.1,5100.0,49.1593,49.2047,49.1593,49.1971,5100.0
2012-11-26 13:20:00,65.1,65.12,65.07,65.09,23700.0,49.1971,49.2122,49.1745,49.1896,23700.0
2012-11-26 13:25:00,65.09,65.1,65.09,65.09,7800.0,49.1896,49.1971,49.1896,49.1896,7800.0
2012-11-26 13:30:00,65.1,65.13,65.09,65.12,10400.0,49.1971,49.2198,49.1896,49.2122,10400.0
2012-11-26 13:35:00,65.12,65.12,65.06,65.08,20900.0,49.2122,49.2122,49.1669,49.182,20900.0
2012-11-26 13:40:00,65.08,65.09,65.05,65.07,12000.0,49.182,49.1896,49.1593,49.1745,12000.0
2012-11-26 13:45:00,65.07,65.08,65.04,65.05,7300.0,49.1745,49.182,49.1518,49.1593,7300.0
2012-11-26 13:50:00,65.05,65.12,65.05,65.1,5900.0,49.1593,49.2122,49.1593,49.1971,5900.0
2012-11-26 13:55:00,65.08,65.11,65.05,65.1,15100.0,49.182,49.2047,49.1593,49.1971,15100.0
2012-11-26 14:00:00,65.09,65.09,65.05,65.09,5200.0,49.1896,49.1896,49.1593,49.1896,5200.0
2012-11-26 14:05:00,65.09,65.11,65.05,65.1,3800.0,49.1896,49.2047,49.1593,49.1971,3800.0
2012-11-26 14:10:00,65.11,65.12,65.07,65.12,12300.0,49.2047,49.2122,49.1745,49.2122,12300.0
2012-11-26 14:15:00,65.12,65.13,65.08,65.1,4900.0,49.2122,49.2198,49.182,49.1971,4900.0
2012-11-26 14:20:00,65.09,65.12,65.08,65.1,5600.0,49.1896,49.2122,49.182,49.1971,5600.0
2012-11-26 14:25:00,65.11,65.16,65.09,65.15,10800.0,49.2047,49.2425,49.1896,49.2349,10800.0
2012-11-26 14:30:00,65.14,65.15,65.1,65.11,10000.0,49.2274,49.2349,49.1971,49.2047,10000.0
2012-11-26 14:35:00,65.11,65.12,65.08,65.09,7400.0,49.2047,49.2122,49.182,49.1896,7400.0
2012-11-26 14:40:00,65.09,65.1,65.07,65.08,17300.0,49.1896,49.1971,49.1745,49.182,17300.0
2012-11-26 14:45:00,65.08,65.09,65.06,65.09,7200.0,49.182,49.1896,49.1669,49.1896,7200.0
2012-11-26 14:50:00,65.09,65.19,65.08,65.15,16200.0,49.1896,49.2651,49.182,49.2349,16200.0
2012-11-26 14:55:00,65.13,65.17,65.1,65.13,10500.0,49.2198,49.25,49.1971,49.2198,10500.0
2012-11-26 15:00:00,65.11,65.15,65.09,65.12,20800.0,49.2047,49.2349,49.1896,49.2122,20800.0
2012-11-26 15:05:00,65.11,65.11,65.04,65.06,20000.0,49.2047,49.2047,49.1518,49.1669,20000.0
2012-11-26 15:10:00,65.06,65.08,65.04,65.06,26100.0,49.1669,49.182,49.1518,49.1669,26100.0
2012-11-26 15:15:00,65.06,65.1,65.04,65.08,14300.0,49.1669,49.1971,49.1518,49.182,14300.0
2012-11-26 15:20:00,65.07,65.14,65.04,65.12,17100.0,49.1745,49.2274,49.1518,49.2122,17100.0
2012-11-26 15:25:00,65.12,65.12,65.04,65.06,20900.0,49.2122,49.2122,49.1518,49.1669,20900.0
2012-11-26 15:30:00,65.04,65.06,64.98,65.04,16400.0,49.1518,49.1669,49.1064,49.1518,16400.0
2012-11-26 15:35:00,65.04,65.05,65.0,65.03,25200.0,49.1518,49.1593,49.1216,49.1442,25200.0
2012-11-26 15:40:00,65.05,65.08,64.99,65.02,18000.0,49.1593,49.182,49.114,49.1367,18000.0
2012-11-26 15:45:00,65.01,65.11,64.98,65.05,36100.0,49.1291,49.2047,49.1064,49.1593,36100.0
2012-11-26 15:50:00,65.05,65.1,65.01,65.03,26500.0,49.1593,49.1971,49.1291,49.1442,26500.0
2012-11-26 15:55:00,65.04,65.08,65.01,65.06,102800.0,49.1518,49.182,49.1291,49.1669,102800.0
2012-11-27 09:30:00,64.97,65.05,64.92,65.05,12600.0,49.0989,49.1593,49.0611,49.1593,12600.0
2012-11-27 09:35:00,65.02,65.07,64.98,65.03,7200.0,49.1367,49.1745,49.1064,49.1442,7200.0
2012-11-27 09:40:00,65.01,65.3,65.0,65.24,6500.0,49.1291,49.3483,49.1216,49.3029,6500.0
2012-11-27 09:45:00,65.26,65.42,65.26,65.42,9300.0,49.318,49.439,49.318,49.439,9300.0
2012-11-27 09:50:00,65.44,65.5,65.3,65.31,6800.0,49.4541,49.4994,49.3483,49.3558,6800.0
2012-11-27 09:55:00,65.31,65.34,65.27,65.3,6600.0,49.3558,49.3785,49.3256,49.3483,6600.0
2012-11-27 10:00:00,65.35,65.37,65.16,65.16,23400.0,49.3861,49.4012,49.2425,49.2425,23400.0
2012-11-27 10:05:00,65.16,65.17,65.09,65.14,8500.0,49.2425,49.25,49.1896,49.2274,8500.0
2012-11-27 10:10:00,65.16,65.17,64.99,65.04,25800.0,49.2425,49.25,49.114,49.1518,25800.0
2012-11-27 10:15:00,65.06,65.06,64.86,64.9,7100.0,49.1669,49.1669,49.0158,49.046,7100.0
2012-11-27 10:20:00,64.91,64.92,64.79,64.79,15100.0,49.0535,49.0611,48.9629,48.9629,15100.0
2012-11-27 10:25:00,64.8,64.84,64.75,64.81,13800.0,48.9704,49.0006,48.9326,48.978,13800.0
2012-11-27 10:30:00,64.8,64.87,64.74,64.86,24400.0,48.9704,49.0233,48.9251,49.0158,24400.0
2012-11-27 10:35:00,64.85,64.88,64.74,64.77,8200.0,49.0082,49.0309,48.9251,48.9477,8200.0
2012-11-27 10:40:00,64.78,64.82,64.73,64.78,7900.0,48.9553,48.9855,48.9175,48.9553,7900.0
2012-11-27 10:45:00,64.77,64.86,64.73,64.81,12400.0,48.9477,49.0158,48.9175,48.978,12400.0
2012-11-27 10:50:00,64.78,64.88,64.76,64.88,4800.0,48.9553,49.0309,48.9402,49.0309,4800.0
2012-11-27 10:55:00,64.87,64.93,64.84,64.89,8100.0,49.0233,49.0687,49.0006,49.0384,8100.0
2012-11-27 11:00:00,64.9,65.05,64.9,65.01,6700.0,49.046,49.1593,49.046,49.1291,6700.0
2012-11-27 11:05:00,65.03,65.04,64.99,65.0,3900.0,49.1442,49.1518,49.114,49.1216,3900.0
2012-11-27 11:10:00,65.0,65.05,64.96,64.97,9400.0,49.1216,49.1593,49.0913,49.0989,9400.0
2012-11-27 11:15:00,64.98,65.01,64.98,65.0,3400.0,49.1064,49.1291,49.1064,49.1216,3400.0
2012-11-27 11:20:00,65.01,65.07,65.0,65.02,8300.0,49.1291,49.1745,49.1216,49.1367,8300.0
2012-11-27 11:25:00,65.0,65.06,64.98,65.05,5100.0,49.1216,49.1669,49.1064,49.1593,5100.0
2012-11-27 11:30:00,65.04,65.04,64.98,65.01,3800.0,49.1518,49.1518,49.1064,49.1291,3800.0
2012-11-27 11:35:00,65.01,65.14,65.01,65.13,5400.0,49.1291,49.2274,49.1291,49.2198,5400.0
2012-11-27 11:40:00,65.16,65.17,65.04,65.05,15200.0,49.2425,49.25,49.1518,49.1593,15200.0
2012-11-27 11:45:00,65.06,65.09,65.04,65.07,8600.0,49.1669,49.1896,49.1518,49.1745,8600.0
2012-11-27 11:50:00,65.06,65.15,65.04,65.07,35000.0,49.1669,49.2349,49.1518,49.1745,35000.0
2012-11-27 11:55:00,65.08,65.14,65.03,65.05,27200.0,49.182,49.2274,49.1442,49.1593,27200.0
2012-11-27 12:00:00,65.06,65.11,65.04,65.06,23400.0,49.1669,49.2047,49.1518,49.1669,23400.0
2012-11-27 12:05:00,65.07,65.09,65.06,65.06,5700.0,49.1745,49.1896,49.1669,49.1669,5700.0
2012-11-27 12:10:00,65.08,65.1,65.0,65.05,20700.0,49.182,49.1971,49.1216,49.1593,20700.0
2012-11-27 12:15:00,65.04,65.06,64.97,64.98,9900.0,49.1518,49.1669,49.0989,49.1064,9900.0
2012-11-27 12:20:00,64.97,65.0,64.96,64.99,5600.0,49.0989,49.1216,49.0913,49.114,5600.0
2012-11-27 12:25:00,65.0,65.05,65.0,65.01,5400.0,49.1216,49.1593,49.1216,49.1291,5400.0
2012-11-27 12:30:00,65.02,65.04,64.99,64.99,11300.0,49.1367,49.1518,49.114,49.114,11300.0
2012-11-27 12:35:00,65.01,65.05,65.01,65.05,9800.0,49.1291,49.1593,49.1291,49.1593,9800.0
2012-11-27 12:40:00,65.04,65.06,65.0,65.0,6000.0,49.1518,49.1669,49.1216,49.1216,6000.0
2012-11-27 12:45:00,65.03,65.08,64.99,65.07,16700.0,49.1442,49.182,49.114,49.1745,16700.0
2012-11-27 12:50:00,65.05,65.07,64.95,64.95,5500.0,49.1593,49.1745,49.0838,49.0838,5500.0
2012-11-27 12:55:00,64.97,65.04,64.97,65.01,6900.0,49.0989,49.1518,49.0989,49.1291,6900.0
2012-11-27 13:00:00,65.0,65.05,64.98,65.04,146500.0,49.1216,49.1593,49.1064,49.1518,146500.0
2012-11-27 13:05:00,65.04,65.08,65.01,65.07,8300.0,49.1518,49.182,49.1291,49.1745,8300.0
2012-11-27 13:10:00,65.08,65.11,65.03,65.07,6100.0,49.182,49.2047,49.1442,49.1745,6100.0
2012-11-27 13:15:00,65.08,65.16,65.07,65.15,5400.0,49.182,49.2425,49.1745,49.2349,5400.0
2012-11-27 13:20:00,65.16,65.16,65.08,65.11,5700.0,49.2425,49.2425,49.182,49.2047,5700.0
2012-11-27 13:25:00,65.1,65.13,64.98,65.0,17900.0,49.1971,49.2198,49.1064,49.1216,17900.0
2012-11-27 13:30:00,65.01,65.02,64.95,65.0,28600.0,49.1291,49.1367,49.0838,49.1216,28600.0
2012-11-27 13:35:00,65.0,65.02,64.93,64.94,19400.0,49.1216,49.1367,49.0687,49.0762,19400.0
2012-11-27 13:40:00,64.94,65.02,64.9,65.0,92500.0,49.0762,49.1367,49.046,49.1216,92500.0
2012-11-27 13:45:00,64.98,65.01,64.91,64.95,95700.0,49.1064,49.1291,49.0535,49.0838,95700.0
2012-11-27 13:50:00,64.95,65.0,64.94,64.99,13400.0,49.0838,49.1216,49.0762,49.114,13400.0
2012-11-27 13:55:00,65.0,65.07,65.0,65.0,27700.0,49.1216,49.1745,49.1216,49.1216,27700.0
2012-11-27 14:00:00,65.01,65.04,64.97,65.03,10600.0,49.1291,49.1518,49.0989,49.1442,10600.0
2012-11-27 14:05:00,65.04,65.04,64.99,65.01,9500.0,49.1518,49.1518,49.114,49.1291,9500.0
2012-11-27 14:10:00,65.02,65.09,65.01,65.08,6500.0,49.1367,49.1896,49.1291,49.182,6500.0
2012-11-27 14:15:00,65.09,65.17,65.07,65.16,6500.0,49.1896,49.25,49.1745,49.2425,6500.0
2012-11-27 14:20:00,65.18,65.21,64.93,65.0,20000.0,49.2576,49.2803,49.0687,49.1216,20000.0
2012-11-27 14:25:00,65.01,65.03,64.91,64.95,29900.0,49.1291,49.1442,49.0535,49.0838,29900.0
2012-11-27 14:30:00,64.95,65.0,64.91,64.95,14100.0,49.0838,49.1216,49.0535,49.0838,14100.0
2012-11-27 14:35:00,64.94,64.98,64.85,64.95,9700.0,49.0762,49.1064,49.0082,49.0838,9700.0
2012-11-27 14:40:00,64.96,65.05,64.92,64.94,22000.0,49.0913,49.1593,49.0611,49.0762,22000.0
2012-11-27 14:45:00,64.94,65.01,64.91,65.0,19600.0,49.0762,49.1291,49.0535,49.1216,19600.0
2012-11-27 14:50:00,65.0,65.02,64.94,64.96,9200.0,49.1216,49.1367,49.0762,49.0913,9200.0
2012-11-27 14:55:00,64.98,65.02,64.96,64.98,8000.0,49.1064,49.1367,49.0913,49.1064,8000.0
2012-11-27 15:00:00,64.98,65.06,64.96,65.01,13400.0,49.1064,49.1669,49.0913,49.1291,13400.0
2012-11-27 15:05:00,65.0,65.02,64.93,65.01,17800.0,49.1216,49.1367,49.0687,49.1291,17800.0
2012-11-27 15:10:00,65.01,65.05,64.95,64.99,13900.0,49.1291,49.1593,49.0838,49.114,13900.0
2012-11-27 15:15:00,64.99,65.01,64.92,64.98,28300.0,49.114,49.1291,49.0611,49.1064,28300.0
2012-11-27 15:20:00,64.98,65.01,64.94,64.97,29700.0,49.1064,49.1291,49.0762,49.0989,29700.0
2012-11-27 15:25:00,64.97,65.02,64.94,65.0,15700.0,49.0989,49.1367,49.0762,49.1216,15700.0
2012-11-27 15:30:00,65.01,65.07,64.91,64.95,16800.0,49.1291,49.1745,49.0535,49.0838,16800.0
2012-11-27 15:35:00,64.95,64.98,64.89,64.93,50400.0,49.0838,49.1064,49.0384,49.0687,50400.0
2012-11-27 15:40:00,64.93,65.01,64.91,64.99,23200.0,49.0687,49.1291,49.0535,49.114,23200.0
2012-11-27 15:45:00,64.97,65.01,64.9,64.98,38800.0,49.0989,49.1291,49.046,49.1064,38800.0
2012-11-27 15:50:00,64.98,65.0,64.91,64.92,32000.0,49.1064,49.1216,49.0535,49.0611,32000.0
2012-11-27 15:55:00,64.91,64.97,64.86,64.95,100100.0,49.0535,49.0989,49.0158,49.0838,100100.0
2012-11-28 09:30:00,64.48,64.51,64.41,64.47,36200.0,48.7286,48.7513,48.6757,48.721,36200.0
2012-11-28 09:35:00,64.52,64.59,64.5,64.5,10000.0,48.7588,48.8117,48.7437,48.7437,10000.0
2012-11-28 09:40:00,64.51,64.58,64.47,64.55,10700.0,48.7513,48.8042,48.721,48.7815,10700.0
2012-11-28 09:45:00,64.53,64.72,64.53,64.71,50400.0,48.7664,48.91,48.7664,48.9024,50400.0
2012-11-28 09:50:00,64.69,64.86,64.65,64.86,11500.0,48.8873,49.0158,48.8571,49.0158,11500.0
2012-11-28 09:55:00,64.85,64.92,64.85,64.9,4700.0,49.0082,49.0611,49.0082,49.046,4700.0
2012-11-28 10:00:00,64.9,64.9,64.58,64.66,10700.0,49.046,49.046,48.8042,48.8646,10700.0
2012-11-28 10:05:00,64.64,64.7,64.61,64.66,6900.0,48.8495,48.8948,48.8268,48.8646,6900.0
2012-11-28 10:10:00,64.64,64.76,64.64,64.73,8500.0,48.8495,48.9402,48.8495,48.9175,8500.0
2012-11-28 10:15:00,64.75,64.84,64.75,64.79,12500.0,48.9326,49.0006,48.9326,48.9629,12500.0
2012-11-28 10:20:00,64.77,65.03,64.73,65.03,11700.0,48.9477,49.1442,48.9175,49.1442,11700.0
2012-11-28 10:25:00,65.01,65.01,64.89,64.93,8400.0,49.1291,49.1291,49.0384,49.0687,8400.0
2012-11-28 10:30:00,64.9,65.0,64.9,64.92,9000.0,49.046,49.1216,49.046,49.0611,9000.0
2012-11-28 10:35:00,64.91,65.24,64.9,65.14,10300.0,49.0535,49.3029,49.046,49.2274,10300.0
2012-11-28 10:40:00,65.16,65.24,65.1,65.13,13000.0,49.2425,49.3029,49.1971,49.2198,13000.0
2012-11-28 10:45:00,65.14,65.35,65.14,65.23,23400.0,49.2274,49.3861,49.2274,49.2954,23400.0
2012-11-28 10:50:00,65.22,65.3,65.16,65.24,22600.0,49.2878,49.3483,49.2425,49.3029,22600.0
2012-11-28 10:55:00,65.25,65.28,65.17,65.23,30400.0,49.3105,49.3332,49.25,49.2954,30400.0
2012-11-28 11:00:00,65.21,65.31,65.17,65.19,19500.0,49.2803,49.3558,49.25,49.2651,19500.0
2012-11-28 11:05:00,65.17,65.22,65.14,65.17,19500.0,49.25,49.2878,49.2274,49.25,19500.0
2012-11-28 11:10:00,65.19,65.33,65.19,65.32,41700.0,49.2651,49.3709,49.2651,49.3634,41700.0
2012-11-28 11:15:00,65.32,65.44,65.31,65.42,50700.0,49.3634,49.4541,49.3558,49.439,50700.0
2012-11-28 11:20:00,65.4,65.45,65.34,65.35,16000.0,49.4238,49.4616,49.3785,49.3861,16000.0
2012-11-28 11:25:00,65.35,65.4,65.31,65.39,9900.0,49.3861,49.4238,49.3558,49.4163,9900.0
2012-11-28 11:30:00,65.41,65.43,65.3,65.3,11400.0,49.4314,49.4465,49.3483,49.3483,11400.0
2012-11-28 11:35:00,65.3,65.4,65.29,65.4,15700.0,49.3483,49.4238,49.3407,49.4238,15700.0
2012-11-28 11:40:00,65.39,65.4,65.3,65.34,6200.0,49.4163,49.4238,49.3483,49.3785,6200.0
2012-11-28 11:45:00,65.33,65.39,65.3,65.31,9400.0,49.3709,49.4163,49.3483,49.3558,9400.0
2012-11-28 11:50:00,65.31,65.35,65.26,65.31,7500.0,49.3558,49.3861,49.318,49.3558,7500.0
2012-11-28 11:55:00,65.3,65.36,65.29,65.3,6800.0,49.3483,49.3936,49.3407,49.3483,6800.0
2012-11-28 12:00:00,65.29,65.34,65.18,65.18,8800.0,49.3407,49.3785,49.2576,49.2576,8800.0
2012-11-28 12:05:00,65.16,65.23,65.14,65.23,12300.0,49.2425,49.2954,49.2274,49.2954,12300.0
2012-11-28 12:10:00,65.23,65.38,65.19,65.33,32000.0,49.2954,49.4087,49.2651,49.3709,32000.0
2012-11-28 12:15:00,65.31,65.52,65.29,65.42,15000.0,49.3558,49.5145,49.3407,49.439,15000.0
2012-11-28 12:20:00,65.42,65.49,65.39,65.49,14900.0,49.439,49.4919,49.4163,49.4919,14900.0
2012-11-28 12:25:00,65.5,65.55,65.32,65.44,16400.0,49.4994,49.5372,49.3634,49.4541,16400.0
2012-11-28 12:30:00,65.47,65.54,65.47,65.52,6400.0,49.4767,49.5296,49.4767,49.5145,6400.0
2012-11-28 12:35:00,65.53,65.59,65.48,65.52,8100.0,49.5221,49.5674,49.4843,49.5145,8100.0
2012-11-28 12:40:00,65.51,65.52,65.46,65.48,7500.0,49.507,49.5145,49.4692,49.4843,7500.0
2012-11-28 12:45:00,65.47,65.52,65.46,65.51,5100.0,49.4767,49.5145,49.4692,49.507,5100.0
2012-11-28 12:50:00,65.48,65.51,65.45,65.5,11100.0,49.4843,49.507,49.4616,49.4994,11100.0
2012-11-28 12:55:00,65.5,65.56,65.48,65.54,6500.0,49.4994,49.5448,49.4843,49.5296,6500.0
2012-11-28 13:00:00,65.52,65.53,65.44,65.44,5800.0,49.5145,49.5221,49.4541,49.4541,5800.0
2012-11-28 13:05:00,65.44,65.44,65.39,65.41,8800.0,49.4541,49.4541,49.4163,49.4314,8800.0
2012-11-28 13:10:00,65.41,65.46,65.41,65.45,11400.0,49.4314,49.4692,49.4314,49.4616,11400.0
2012-11-28 13:15:00,65.45,65.5,65.45,65.49,16700.0,49.4616,49.4994,49.4616,49.4919,16700.0
2012-11-28 13:20:00,65.48,65.49,65.43,65.49,6200.0,49.4843,49.4919,49.4465,49.4919,6200.0
2012-11-28 13:25:00,65.49,65.51,65.48,65.51,8300.0,49.4919,49.507,49.4843,49.507,8300.0
2012-11-28 13:30:00,65.51,65.56,65.51,65.56,4500.0,49.507,49.5448,49.507,49.5448,4500.0
2012-11-28 13:35:00,65.56,65.65,65.55,65.6,13800.0,49.5448,49.6128,49.5372,49.575,13800.0
2012-11-28 13:40:00,65.61,65.61,65.55,65.6,4900.0,49.5825,49.5825,49.5372,49.575,4900.0
2012-11-28 13:45:00,65.58,65.59,65.51,65.53,9100.0,49.5599,49.5674,49.507,49.5221,9100.0
2012-11-28 13:50:00,65.51,65.52,65.48,65.5,15600.0,49.507,49.5145,49.4843,49.4994,15600.0
2012-11-28 13:55:00,65.5,65.55,65.49,65.51,11200.0,49.4994,49.5372,49.4919,49.507,11200.0
2012-11-28 14:00:00,65.5,65.54,65.47,65.52,21800.0,49.4994,49.5296,49.4767,49.5145,21800.0
2012-11-28 14:05:00,65.52,65.54,65.48,65.53,10400.0,49.5145,49.5296,49.4843,49.5221,10400.0
2012-11-28 14:10:00,65.53,65.55,65.52,65.52,15300.0,49.5221,49.5372,49.5145,49.5145,15300.0
2012-11-28 14:15:00,65.53,65.53,65.48,65.52,19800.0,49.5221,49.5221,49.4843,49.5145,19800.0
2012-11-28 14:20:00,65.51,65.53,65.49,65.5,5100.0,49.507,49.5221,49.4919,49.4994,5100.0
2012-11-28 14:25:00,65.51,65.51,65.47,65.48,14000.0,49.507,49.507,49.4767,49.4843,14000.0
2012-11-28 14:30:00,65.49,65.51,65.45,65.5,10700.0,49.4919,49.507,49.4616,49.4994,10700.0
2012-11-28 14:35:00,65.51,65.54,65.48,65.5,11500.0,49.507,49.5296,49.4843,49.4994,11500.0
2012-11-28 14:40:00,65.51,65.55,65.5,65.53,14600.0,49.507,49.5372,49.4994,49.5221,14600.0
2012-11-28 14:45:00,65.53,65.61,65.53,65.6,21600.0,49.5221,49.5825,49.5221,49.575,21600.0
2012-11-28 14:50:00,65.6,65.6,65.55,65.58,18300.0,49.575,49.575,49.5372,49.5599,18300.0
2012-11-28 14:55:00,65.59,65.62,65.57,65.61,13100.0,49.5674,49.5901,49.5523,49.5825,13100.0
2012-11-28 15:00:00,65.6,65.61,65.57,65.58,9500.0,49.575,49.5825,49.5523,49.5599,9500.0
2012-11-28 15:05:00,65.58,65.62,65.56,65.61,15100.0,49.5599,49.5901,49.5448,49.5825,15100.0
2012-11-28 15:10:00,65.61,65.61,65.56,65.57,6500.0,49.5825,49.5825,49.5448,49.5523,6500.0
2012-11-28 15:15:00,65.56,65.58,65.52,65.54,16600.0,49.5448,49.5599,49.5145,49.5296,16600.0
2012-11-28 15:20:00,65.55,65.58,65.51,65.55,15700.0,49.5372,49.5599,49.507,49.5372,15700.0
2012-11-28 15:25:00,65.56,65.63,65.56,65.62,16600.0,49.5448,49.5977,49.5448,49.5901,16600.0
2012-11-28 15:30:00,65.64,65.69,65.63,65.65,28400.0,49.6052,49.643,49.5977,49.6128,28400.0
2012-11-28 15:35:00,65.66,65.68,65.65,65.66,16200.0,49.6203,49.6354,49.6128,49.6203,16200.0
2012-11-28 15:40:00,65.65,65.67,65.61,65.65,34400.0,49.6128,49.6279,49.5825,49.6128,34400.0
2012-11-28 15:45:00,65.66,65.69,65.63,65.66,42100.0,49.6203,49.643,49.5977,49.6203,42100.0
2012-11-28 15:50:00,65.67,65.68,65.63,65.67,53600.0,49.6279,49.6354,49.5977,49.6279,53600.0
2012-11-28 15:55:00,65.66,65.72,65.61,65.7,50800.0,49.6203,49.6657,49.5825,49.6506,50800.0
2012-11-29 09:30:00,66.0,66.0,65.57,65.71,16700.0,49.8773,49.8773,49.5523,49.6581,16700.0
2012-11-29 09:35:00,65.78,65.93,65.64,65.72,22600.0,49.711,49.8244,49.6052,49.6657,22600.0
2012-11-29 09:40:00,65.72,65.8,65.67,65.8,9300.0,49.6657,49.7261,49.6279,49.7261,9300.0
2012-11-29 09:45:00,65.75,65.82,65.65,65.69,7600.0,49.6883,49.7412,49.6128,49.643,7600.0
2012-11-29 09:50:00,65.71,65.77,65.62,65.7,13700.0,49.6581,49.7035,49.5901,49.6506,13700.0
2012-11-29 09:55:00,65.71,65.79,65.71,65.75,7100.0,49.6581,49.7186,49.6581,49.6883,7100.0
2012-11-29 10:00:00,65.78,65.88,65.78,65.86,5400.0,49.711,49.7866,49.711,49.7715,5400.0
2012-11-29 10:05:00,65.82,65.82,65.53,65.61,15400.0,49.7412,49.7412,49.5221,49.5825,15400.0
2012-11-29 10:10:00,65.62,65.78,65.52,65.78,14600.0,49.5901,49.711,49.5145,49.711,14600.0
2012-11-29 10:15:00,65.77,65.96,65.77,65.9,104600.0,49.7035,49.847,49.7035,49.8017,104600.0
2012-11-29 10:20:00,65.91,66.0,65.85,65.98,26500.0,49.8093,49.8773,49.7639,49.8622,26500.0
2012-11-29 10:25:00,66.0,66.01,65.81,65.82,39500.0,49.8773,49.8848,49.7337,49.7412,39500.0
2012-11-29 10:30:00,65.82,65.9,65.78,65.89,41200.0,49.7412,49.8017,49.711,49.7941,41200.0
2012-11-29 10:35:00,65.88,65.9,65.76,65.77,24200.0,49.7866,49.8017,49.6959,49.7035,24200.0
2012-11-29 10:40:00,65.75,65.83,65.75,65.82,12200.0,49.6883,49.7488,49.6883,49.7412,12200.0
2012-11-29 10:45:00,65.82,65.83,65.74,65.78,8400.0,49.7412,49.7488,49.6808,49.711,8400.0
2012-11-29 10:50:00,65.79,65.98,65.78,65.95,23600.0,49.7186,49.8622,49.711,49.8395,23600.0
2012-11-29 10:55:00,65.96,66.1,65.96,66.04,17200.0,49.847,49.9528,49.847,49.9075,17200.0
2012-11-29 11:00:00,66.05,66.07,66.04,66.04,6900.0,49.9151,49.9302,49.9075,49.9075,6900.0
2012-11-29 11:05:00,66.04,66.06,66.03,66.04,3400.0,49.9075,49.9226,49.8999,49.9075,3400.0
2012-11-29 11:10:00,66.05,66.12,66.05,66.1,7400.0,49.9151,49.968,49.9151,49.9528,7400.0
2012-11-29 11:15:00,66.09,66.11,66.01,66.04,5700.0,49.9453,49.9604,49.8848,49.9075,5700.0
2012-11-29 11:20:00,66.05,66.07,65.98,65.99,2100.0,49.9151,49.9302,49.8622,49.8697,2100.0
2012-11-29 11:25:00,65.97,65.97,65.9,65.94,4100.0,49.8546,49.8546,49.8017,49.8319,4100.0
2012-11-29 11:30:00,65.97,65.97,65.9,65.91,4000.0,49.8546,49.8546,49.8017,49.8093,4000.0
2012-11-29 11:35:00,65.92,65.94,65.91,65.92,3300.0,49.8168,49.8319,49.8093,49.8168,3300.0
2012-11-29 11:40:00,65.93,65.93,65.5,65.55,31900.0,49.8244,49.8244,49.4994,49.5372,31900.0
2012-11-29 11:45:00,65.56,65.69,65.51,65.6,14100.0,49.5448,49.643,49.507,49.575,14100.0
2012-11-29 11:50:00,65.71,65.78,65.66,65.73,9500.0,49.6581,49.711,49.6203,49.6732,9500.0
2012-11-29 11:55:00,65.73,65.75,65.6,65.67,17300.0,49.6732,49.6883,49.575,49.6279,17300.0
2012-11-29 12:00:00,65.66,65.77,65.64,65.76,12400.0,49.6203,49.7035,49.6052,49.6959,12400.0
2012-11-29 12:05:00,65.75,65.77,65.64,65.75,16300.0,49.6883,49.7035,49.6052,49.6883,16300.0
2012-11-29 12:10:00,65.71,65.91,65.67,65.88,9200.0,49.6581,49.8093,49.6279,49.7866,9200.0
2012-11-29 12:15:00,65.88,65.93,65.83,65.89,30100.0,49.7866,49.8244,49.7488,49.7941,30100.0
2012-11-29 12:20:00,65.91,66.01,65.9,65.96,9200.0,49.8093,49.8848,49.8017,49.847,9200.0
2012-11-29 12:25:00,65.94,65.96,65.89,65.9,3900.0,49.8319,49.847,49.7941,49.8017,3900.0
2012-11-29 12:30:00,65.92,65.92,65.82,65.86,6500.0,49.8168,49.8168,49.7412,49.7715,6500.0
2012-11-29 12:35:00,65.91,65.95,65.86,65.9,2300.0,49.8093,49.8395,49.7715,49.8017,2300.0
2012-11-29 12:40:00,65.89,65.89,65.79,65.79,6300.0,49.7941,49.7941,49.7186,49.7186,6300.0
2012-11-29 12:45:00,65.78,65.86,65.77,65.84,7500.0,49.711,49.7715,49.7035,49.7564,7500.0
2012-11-29 12:50:00,65.86,65.9,65.86,65.89,4700.0,49.7715,49.8017,49.7715,49.7941,4700.0
2012-11-29 12:55:00,65.87,65.88,65.83,65.88,6800.0,49.779,49.7866,49.7488,49.7866,6800.0
2012-11-29 13:00:00,65.91,65.91,65.87,65.9,3900.0,49.8093,49.8093,49.779,49.8017,3900.0
2012-11-29 13:05:00,65.94,65.95,65.88,65.92,6900.0,49.8319,49.8395,49.7866,49.8168,6900.0
2012-11-29 13:10:00,65.89,65.92,65.87,65.87,4200.0,49.7941,49.8168,49.779,49.779,4200.0
2012-11-29 13:15:00,65.86,65.9,65.84,65.89,3600.0,49.7715,49.8017,49.7564,49.7941,3600.0
2012-11-29 13:20:00,65.88,65.97,65.88,65.97,8000.0,49.7866,49.8546,49.7866,49.8546,8000.0
2012-11-29 13:25:00,65.97,66.06,65.96,66.06,22700.0,49.8546,49.9226,49.847,49.9226,22700.0
2012-11-29 13:30:00,66.06,66.15,66.05,66.15,11600.0,49.9226,49.9906,49.9151,49.9906,11600.0
2012-11-29 13:35:00,66.14,66.23,66.14,66.2,17300.0,49.9831,50.0511,49.9831,50.0284,17300.0
2012-11-29 13:40:00,66.2,66.21,66.17,66.21,14000.0,50.0284,50.036,50.0057,50.036,14000.0
2012-11-29 13:45:00,66.2,66.24,66.19,66.24,11000.0,50.0284,50.0586,50.0209,50.0586,11000.0
2012-11-29 13:50:00,66.22,66.29,66.22,66.29,10600.0,50.0435,50.0964,50.0435,50.0964,10600.0
2012-11-29 13:55:00,66.28,66.31,66.28,66.3,26300.0,50.0889,50.1115,50.0889,50.104,26300.0
2012-11-29 14:00:00,66.3,66.34,66.24,66.26,48900.0,50.104,50.1342,50.0586,50.0738,48900.0
2012-11-29 14:05:00,66.26,66.27,66.23,66.26,22100.0,50.0738,50.0813,50.0511,50.0738,22100.0
2012-11-29 14:10:00,66.25,66.34,66.25,66.32,20400.0,50.0662,50.1342,50.0662,50.1191,20400.0
2012-11-29 14:15:00,66.32,66.35,66.29,66.33,11400.0,50.1191,50.1418,50.0964,50.1267,11400.0
2012-11-29 14:20:00,66.34,66.36,66.33,66.34,10000.0,50.1342,50.1493,50.1267,50.1342,10000.0
2012-11-29 14:25:00,66.34,66.4,66.34,66.39,37400.0,50.1342,50.1796,50.1342,50.172,37400.0
2012-11-29 14:30:00,66.37,66.42,66.37,66.39,28900.0,50.1569,50.1947,50.1569,50.172,28900.0
2012-11-29 14:35:00,66.37,66.46,66.37,66.44,19400.0,50.1569,50.2249,50.1569,50.2098,19400.0
2012-11-29 14:40:00,66.44,66.46,66.42,66.45,14900.0,50.2098,50.2249,50.1947,50.2173,14900.0
2012-11-29 14:45:00,66.45,66.45,66.39,66.39,15100.0,50.2173,50.2173,50.172,50.172,15100.0
2012-11-29 14:50:00,66.42,66.42,66.35,66.39,10100.0,50.1947,50.1947,50.1418,50.172,10100.0
2012-11-29 14:55:00,66.39,66.46,66.38,66.43,19000.0,50.172,50.2249,50.1644,50.2022,19000.0
2012-11-29 15:00:00,66.41,66.44,66.4,66.42,19200.0,50.1871,50.2098,50.1796,50.1947,19200.0
2012-11-29 15:05:00,66.41,66.45,66.38,66.43,33200.0,50.1871,50.2173,50.1644,50.2022,33200.0
2012-11-29 15:10:00,66.44,66.46,66.39,66.46,49300.0,50.2098,50.2249,50.172,50.2249,49300.0
2012-11-29 15:15:00,66.46,66.47,66.39,66.42,50700.0,50.2249,50.2325,50.172,50.1947,50700.0
2012-11-29 15:20:00,66.43,66.48,66.39,66.47,79900.0,50.2022,50.24,50.172,50.2325,79900.0
2012-11-29 15:25:00,66.47,66.49,66.42,66.44,34900.0,50.2325,50.2476,50.1947,50.2098,34900.0
2012-11-29 15:30:00,66.46,66.51,66.41,66.5,55100.0,50.2249,50.2627,50.1871,50.2551,55100.0
2012-11-29 15:35:00,66.49,66.51,66.39,66.5,39500.0,50.2476,50.2627,50.172,50.2551,39500.0
2012-11-29 15:40:00,66.5,66.61,66.49,66.58,34100.0,50.2551,50.3383,50.2476,50.3156,34100.0
2012-11-29 15:45:00,66.57,66.57,66.5,66.52,26100.0,50.308,50.308,50.2551,50.2702,26100.0
2012-11-29 15:50:00,66.52,66.53,66.41,66.51,36900.0,50.2702,50.2778,50.1871,50.2627,36900.0
2012-11-29 15:55:00,66.51,66.55,66.49,66.54,75600.0,50.2627,50.2929,50.2476,50.2854,75600.0
2012-11-30 09:30:00,66.5,66.54,66.4,66.44,23900.0,50.2551,50.2854,50.1796,50.2098,23900.0
2012-11-30 09:35:00,66.43,66.46,66.24,66.46,11300.0,50.2022,50.2249,50.0586,50.2249,11300.0
2012-11-30 09:40:00,66.44,66.45,66.38,66.38,6800.0,50.2098,50.2173,50.1644,50.1644,6800.0
2012-11-30 09:45:00,66.35,66.39,66.23,66.33,9800.0,50.1418,50.172,50.0511,50.1267,9800.0
2012-11-30 09:50:00,66.29,66.35,66.2,66.28,14500.0,50.0964,50.1418,50.0284,50.0889,14500.0
2012-11-30 09:55:00,66.28,66.35,66.24,66.33,15200.0,50.0889,50.1418,50.0586,50.1267,15200.0
2012-11-30 10:00:00,66.33,66.45,66.32,66.41,6500.0,50.1267,50.2173,50.1191,50.1871,6500.0
2012-11-30 10:05:00,66.4,66.57,66.4,66.41,9900.0,50.1796,50.308,50.1796,50.1871,9900.0
2012-11-30 10:10:00,66.39,66.48,66.33,66.48,8500.0,50.172,50.24,50.1267,50.24,8500.0
2012-11-30 10:15:00,66.48,66.56,66.43,66.53,32500.0,50.24,50.3005,50.2022,50.2778,32500.0
2012-11-30 10:20:00,66.5,66.55,66.48,66.48,35000.0,50.2551,50.2929,50.24,50.24,35000.0
2012-11-30 10:25:00,66.49,66.5,66.4,66.4,7400.0,50.2476,50.2551,50.1796,50.1796,7400.0
2012-11-30 10:30:00,66.4,66.42,66.29,66.29,2700.0,50.1796,50.1947,50.0964,50.0964,2700.0
2012-11-30 10:35:00,66.27,66.32,66.26,66.29,7800.0,50.0813,50.1191,50.0738,50.0964,7800.0
2012-11-30 10:40:00,66.28,66.31,66.25,66.26,26200.0,50.0889,50.1115,50.0662,50.0738,26200.0
2012-11-30 10:45:00,66.27,66.29,66.21,66.21,28900.0,50.0813,50.0964,50.036,50.036,28900.0
2012-11-30 10:50:00,66.21,66.3,66.2,66.26,13800.0,50.036,50.104,50.0284,50.0738,13800.0
2012-11-30 10:55:00,66.26,66.4,66.26,66.39,8600.0,50.0738,50.1796,50.0738,50.172,8600.0
2012-11-30 11:00:00,66.39,66.43,66.39,66.43,3800.0,50.172,50.2022,50.172,50.2022,3800.0
2012-11-30 11:05:00,66.43,66.43,66.31,66.31,10400.0,50.2022,50.2022,50.1115,50.1115,10400.0
2012-11-30 11:10:00,66.3,66.38,66.3,66.35,6300.0,50.104,50.1644,50.104,50.1418,6300.0
2012-11-30 11:15:00,66.34,66.34,66.27,66.27,7800.0,50.1342,50.1342,50.0813,50.0813,7800.0
2012-11-30 11:20:00,66.27,66.29,66.24,66.26,10300.0,50.0813,50.0964,50.0586,50.0738,10300.0
2012-11-30 11:25:00,66.26,66.34,66.26,66.32,4800.0,50.0738,50.1342,50.0738,50.1191,4800.0
2012-11-30 11:30:00,66.31,66.31,66.23,66.23,8500.0,50.1115,50.1115,50.0511,50.0511,8500.0
2012-11-30 11:35:00,66.23,66.23,66.2,66.21,3400.0,50.0511,50.0511,50.0284,50.036,3400.0
2012-11-30 11:40:00,66.22,66.23,66.14,66.14,59200.0,50.0435,50.0511,49.9831,49.9831,59200.0
2012-11-30 11:45:00,66.14,66.19,66.13,66.18,3800.0,49.9831,50.0209,49.9755,50.0133,3800.0
2012-11-30 11:50:00,66.18,66.2,66.13,66.15,17600.0,50.0133,50.0284,49.9755,49.9906,17600.0
2012-11-30 11:55:00,66.16,66.2,66.11,66.11,10000.0,49.9982,50.0284,49.9604,49.9604,10000.0
2012-11-30 12:00:00,66.12,66.18,66.11,66.16,8800.0,49.968,50.0133,49.9604,49.9982,8800.0
2012-11-30 12:05:00,66.15,66.15,66.1,66.13,6900.0,49.9906,49.9906,49.9528,49.9755,6900.0
2012-11-30 12:10:00,66.13,66.16,66.13,66.16,5500.0,49.9755,49.9982,49.9755,49.9982,5500.0
2012-11-30 12:15:00,66.14,66.23,66.13,66.22,15600.0,49.9831,50.0511,49.9755,50.0435,15600.0
2012-11-30 12:20:00,66.21,66.3,66.21,66.28,7900.0,50.036,50.104,50.036,50.0889,7900.0
2012-11-30 12:25:00,66.28,66.32,66.27,66.31,4300.0,50.0889,50.1191,50.0813,50.1115,4300.0
2012-11-30 12:30:00,66.31,66.37,66.3,66.33,6000.0,50.1115,50.1569,50.104,50.1267,6000.0
2012-11-30 12:35:00,66.32,66.35,66.32,66.34,5000.0,50.1191,50.1418,50.1191,50.1342,5000.0
2012-11-30 12:40:00,66.32,66.35,66.31,66.32,6200.0,50.1191,50.1418,50.1115,50.1191,6200.0
2012-11-30 12:45:00,66.3,66.37,66.24,66.36,11400.0,50.104,50.1569,50.0586,50.1493,11400.0
2012-11-30 12:50:00,66.36,66.4,66.21,66.26,12700.0,50.1493,50.1796,50.036,50.0738,12700.0
2012-11-30 12:55:00,66.25,66.27,66.21,66.27,3900.0,50.0662,50.0813,50.036,50.0813,3900.0
2012-11-30 13:00:00,66.26,66.33,66.23,66.32,13000.0,50.0738,50.1267,50.0511,50.1191,13000.0
2012-11-30 13:05:00,66.32,66.34,66.31,66.32,7600.0,50.1191,50.1342,50.1115,50.1191,7600.0
2012-11-30 13:10:00,66.32,66.42,66.31,66.41,9900.0,50.1191,50.1947,50.1115,50.1871,9900.0
2012-11-30 13:15:00,66.41,66.45,66.39,66.41,6400.0,50.1871,50.2173,50.172,50.1871,6400.0
2012-11-30 13:20:00,66.41,66.53,66.41,66.53,7400.0,50.1871,50.2778,50.1871,50.2778,7400.0
2012-11-30 13:25:00,66.53,66.57,66.45,66.45,15200.0,50.2778,50.308,50.2173,50.2173,15200.0
2012-11-30 13:30:00,66.45,66.47,66.38,66.4,7000.0,50.2173,50.2325,50.1644,50.1796,7000.0
2012-11-30 13:35:00,66.4,66.43,66.39,66.4,6900.0,50.1796,50.2022,50.172,50.1796,6900.0
2012-11-30 13:40:00,66.4,66.41,66.38,66.4,7000.0,50.1796,50.1871,50.1644,50.1796,7000.0
2012-11-30 13:45:00,66.39,66.44,66.39,66.42,11300.0,50.172,50.2098,50.172,50.1947,11300.0
2012-11-30 13:50:00,66.42,66.46,66.4,66.42,7400.0,50.1947,50.2249,50.1796,50.1947,7400.0
2012-11-30 13:55:00,66.41,66.45,66.39,66.41,63800.0,50.1871,50.2173,50.172,50.1871,63800.0
2012-11-30 14:00:00,66.42,66.44,66.39,66.44,7700.0,50.1947,50.2098,50.172,50.2098,7700.0
2012-11-30 14:05:00,66.45,66.45,66.4,66.43,4200.0,50.2173,50.2173,50.1796,50.2022,4200.0
2012-11-30 14:10:00,66.43,66.43,66.39,66.4,10200.0,50.2022,50.2022,50.172,50.1796,10200.0
2012-11-30 14:15:00,66.4,66.44,66.37,66.39,10800.0,50.1796,50.2098,50.1569,50.172,10800.0
2012-11-30 14:20:00,66.4,66.48,66.39,66.48,10200.0,50.1796,50.24,50.172,50.24,10200.0
2012-11-30 14:25:00,66.48,66.49,66.43,66.43,18300.0,50.24,50.2476,50.2022,50.2022,18300.0
2012-11-30 14:30:00,66.43,66.43,66.39,66.4,12400.0,50.2022,50.2022,50.172,50.1796,12400.0
2012-11-30 14:35:00,66.4,66.42,66.38,66.4,16000.0,50.1796,50.1947,50.1644,50.1796,16000.0
2012-11-30 14:40:00,66.4,66.41,66.38,66.39,8600.0,50.1796,50.1871,50.1644,50.172,8600.0
2012-11-30 14:45:00,66.39,66.46,66.39,66.41,16600.0,50.172,50.2249,50.172,50.1871,16600.0
2012-11-30 14:50:00,66.41,66.45,66.39,66.45,14000.0,50.1871,50.2173,50.172,50.2173,14000.0
2012-11-30 14:55:00,66.45,66.47,66.43,66.45,13200.0,50.2173,50.2325,50.2022,50.2173,13200.0
2012-11-30 15:00:00,66.45,66.45,66.42,66.45,14400.0,50.2173,50.2173,50.1947,50.2173,14400.0
2012-11-30 15:05:00,66.45,66.46,66.39,66.41,15300.0,50.2173,50.2249,50.172,50.1871,15300.0
2012-11-30 15:10:00,66.41,66.43,66.38,66.41,18200.0,50.1871,50.2022,50.1644,50.1871,18200.0
2012-11-30 15:15:00,66.41,66.45,66.35,66.35,17300.0,50.1871,50.2173,50.1418,50.1418,17300.0
2012-11-30 15:20:00,66.36,66.41,66.35,66.36,21000.0,50.1493,50.1871,50.1418,50.1493,21000.0
2012-11-30 15:25:00,66.35,66.4,66.33,66.35,20200.0,50.1418,50.1796,50.1267,50.1418,20200.0
2012-11-30 15:30:00,66.35,66.41,66.34,66.37,19300.0,50.1418,50.1871,50.1342,50.1569,19300.0
2012-11-30 15:35:00,66.37,66.44,66.37,66.38,22500.0,50.1569,50.2098,50.1569,50.1644,22500.0
2012-11-30 15:40:00,66.39,66.42,66.34,66.34,32100.0,50.172,50.1947,50.1342,50.1342,32100.0
2012-11-30 15:45:00,66.33,66.42,66.33,66.38,43600.0,50.1267,50.1947,50.1267,50.1644,43600.0
2012-11-30 15:50:00,66.39,66.53,66.39,66.49,43700.0,50.172,50.2778,50.172,50.2476,43700.0
2012-11-30 15:55:00,66.5,66.61,66.47,66.48,109500.0,50.2551,50.3383,50.2325,50.24,109500.0
2012-12-03 09:30:00,66.78,66.98,66.63,66.88,24100.0,50.4667,50.6179,50.3534,50.5423,24100.0
2012-12-03 09:35:00,66.86,66.88,66.67,66.67,6800.0,50.5272,50.5423,50.3836,50.3836,6800.0
2012-12-03 09:40:00,66.71,66.73,66.35,66.41,16600.0,50.4138,50.4289,50.1418,50.1871,16600.0
2012-12-03 09:45:00,66.41,66.41,66.14,66.15,15400.0,50.1871,50.1871,49.9831,49.9906,15400.0
2012-12-03 09:50:00,66.14,66.15,65.96,65.99,24700.0,49.9831,49.9906,49.847,49.8697,24700.0
2012-12-03 09:55:00,65.98,66.04,65.82,65.87,15100.0,49.8622,49.9075,49.7412,49.779,15100.0
2012-12-03 10:00:00,65.85,66.06,65.29,65.95,34700.0,49.7639,49.9226,49.3407,49.8395,34700.0
2012-12-03 10:05:00,65.99,66.35,65.99,66.21,11700.0,49.8697,50.1418,49.8697,50.036,11700.0
2012-12-03 10:10:00,66.23,66.3,66.23,66.29,4600.0,50.0511,50.104,50.0511,50.0964,4600.0
2012-12-03 10:15:00,66.28,66.33,66.25,66.31,6500.0,50.0889,50.1267,50.0662,50.1115,6500.0
2012-12-03 10:20:00,66.32,66.42,66.31,66.41,13900.0,50.1191,50.1947,50.1115,50.1871,13900.0
2012-12-03 10:25:00,66.4,66.49,66.31,66.37,52400.0,50.1796,50.2476,50.1115,50.1569,52400.0
2012-12-03 10:30:00,66.38,66.38,66.14,66.17,24500.0,50.1644,50.1644,49.9831,50.0057,24500.0
2012-12-03 10:35:00,66.14,66.22,66.12,66.2,7400.0,49.9831,50.0435,49.968,50.0284,7400.0
2012-12-03 10:40:00,66.22,66.24,66.19,66.21,8400.0,50.0435,50.0586,50.0209,50.036,8400.0
2012-12-03 10:45:00,66.2,66.23,66.16,66.19,7200.0,50.0284,50.0511,49.9982,50.0209,7200.0
2012-12-03 10:50:00,66.18,66.18,66.01,66.01,7900.0,50.0133,50.0133,49.8848,49.8848,7900.0
2012-12-03 10:55:00,66.01,66.03,65.94,65.98,17600.0,49.8848,49.8999,49.8319,49.8622,17600.0
2012-12-03 11:00:00,65.96,65.98,65.92,65.93,8300.0,49.847,49.8622,49.8168,49.8244,8300.0
2012-12-03 11:05:00,65.95,65.97,65.91,65.97,7000.0,49.8395,49.8546,49.8093,49.8546,7000.0
2012-12-03 11:10:00,65.96,65.99,65.95,65.98,7200.0,49.847,49.8697,49.8395,49.8622,7200.0
2012-12-03 11:15:00,65.98,66.01,65.97,65.98,10600.0,49.8622,49.8848,49.8546,49.8622,10600.0
2012-12-03 11:20:00,66.0,66.01,65.93,65.94,6600.0,49.8773,49.8848,49.8244,49.8319,6600.0
2012-12-03 11:25:00,65.94,65.98,65.91,65.95,5600.0,49.8319,49.8622,49.8093,49.8395,5600.0
2012-12-03 11:30:00,65.95,66.05,65.92,66.05,11700.0,49.8395,49.9151,49.8168,49.9151,11700.0
2012-12-03 11:35:00,66.04,66.05,66.01,66.02,10500.0,49.9075,49.9151,49.8848,49.8924,10500.0
2012-12-03 11:40:00,66.04,66.08,66.02,66.03,7600.0,49.9075,49.9377,49.8924,49.8999,7600.0
2012-12-03 11:45:00,66.03,66.07,66.02,66.04,16900.0,49.8999,49.9302,49.8924,49.9075,16900.0
2012-12-03 11:50:00,66.04,66.1,66.02,66.07,12200.0,49.9075,49.9528,49.8924,49.9302,12200.0
2012-12-03 11:55:00,66.06,66.07,66.04,66.06,6600.0,49.9226,49.9302,49.9075,49.9226,6600.0
2012-12-03 12:00:00,66.07,66.07,66.0,66.01,7800.0,49.9302,49.9302,49.8773,49.8848,7800.0
2012-12-03 12:05:00,66.02,66.05,66.02,66.03,4000.0,49.8924,49.9151,49.8924,49.8999,4000.0
2012-12-03 12:10:00,66.03,66.06,66.02,66.04,4600.0,49.8999,49.9226,49.8924,49.9075,4600.0
2012-12-03 12:15:00,66.05,66.06,66.0,66.03,5600.0,49.9151,49.9226,49.8773,49.8999,5600.0
2012-12-03 12:20:00,66.02,66.03,66.0,66.03,4400.0,49.8924,49.8999,49.8773,49.8999,4400.0
2012-12-03 12:25:00,66.04,66.05,66.0,66.02,10100.0,49.9075,49.9151,49.8773,49.8924,10100.0
2012-12-03 12:30:00,66.01,66.09,66.01,66.07,4700.0,49.8848,49.9453,49.8848,49.9302,4700.0
2012-12-03 12:35:00,66.07,66.1,66.03,66.03,11500.0,49.9302,49.9528,49.8999,49.8999,11500.0
2012-12-03 12:40:00,66.04,66.04,65.99,65.99,6500.0,49.9075,49.9075,49.8697,49.8697,6500.0
2012-12-03 12:45:00,65.99,66.03,65.97,65.98,9300.0,49.8697,49.8999,49.8546,49.8622,9300.0
2012-12-03 12:50:00,65.98,66.03,65.94,65.99,6800.0,49.8622,49.8999,49.8319,49.8697,6800.0
2012-12-03 12:55:00,66.0,66.01,65.98,65.98,7200.0,49.8773,49.8848,49.8622,49.8622,7200.0
2012-12-03 13:00:00,65.97,65.97,65.89,65.91,8400.0,49.8546,49.8546,49.7941,49.8093,8400.0
2012-12-03 13:05:00,65.93,65.95,65.93,65.93,1500.0,49.8244,49.8395,49.8244,49.8244,1500.0
2012-12-03 13:10:00,65.93,65.97,65.89,65.92,17300.0,49.8244,49.8546,49.7941,49.8168,17300.0
2012-12-03 13:15:00,65.91,65.91,65.88,65.9,7700.0,49.8093,49.8093,49.7866,49.8017,7700.0
2012-12-03 13:20:00,65.89,65.93,65.89,65.9,5600.0,49.7941,49.8244,49.7941,49.8017,5600.0
2012-12-03 13:25:00,65.9,65.91,65.9,65.9,7100.0,49.8017,49.8093,49.8017,49.8017,7100.0
2012-12-03 13:30:00,65.89,65.89,65.8,65.8,5100.0,49.7941,49.7941,49.7261,49.7261,5100.0
2012-12-03 13:35:00,65.81,65.81,65.72,65.72,13500.0,49.7337,49.7337,49.6657,49.6657,13500.0
2012-12-03 13:40:00,65.73,65.76,65.72,65.72,5000.0,49.6732,49.6959,49.6657,49.6657,5000.0
2012-12-03 13:45:00,65.72,65.77,65.71,65.72,3800.0,49.6657,49.7035,49.6581,49.6657,3800.0
2012-12-03 13:50:00,65.73,65.74,65.7,65.71,8000.0,49.6732,49.6808,49.6506,49.6581,8000.0
2012-12-03 13:55:00,65.7,65.75,65.66,65.67,9600.0,49.6506,49.6883,49.6203,49.6279,9600.0
2012-12-03 14:00:00,65.66,65.72,65.66,65.71,15000.0,49.6203,49.6657,49.6203,49.6581,15000.0
2012-12-03 14:05:00,65.7,65.73,65.68,65.73,23200.0,49.6506,49.6732,49.6354,49.6732,23200.0
2012-12-03 14:10:00,65.73,65.76,65.7,65.76,10100.0,49.6732,49.6959,49.6506,49.6959,10100.0
2012-12-03 14:15:00,65.76,65.78,65.73,65.78,13700.0,49.6959,49.711,49.6732,49.711,13700.0
2012-12-03 14:20:00,65.79,65.81,65.76,65.78,10300.0,49.7186,49.7337,49.6959,49.711,10300.0
2012-12-03 14:25:00,65.77,65.79,65.76,65.77,8000.0,49.7035,49.7186,49.6959,49.7035,8000.0
2012-12-03 14:30:00,65.76,65.78,65.72,65.76,13900.0,49.6959,49.711,49.6657,49.6959,13900.0
2012-12-03 14:35:00,65.76,65.76,65.69,65.69,4600.0,49.6959,49.6959,49.643,49.643,4600.0
2012-12-03 14:40:00,65.7,65.78,65.7,65.77,7800.0,49.6506,49.711,49.6506,49.7035,7800.0
2012-12-03 14:45:00,65.75,65.77,65.72,65.73,5900.0,49.6883,49.7035,49.6657,49.6732,5900.0
2012-12-03 14:50:00,65.72,65.78,65.72,65.78,12800.0,49.6657,49.711,49.6657,49.711,12800.0
2012-12-03 14:55:00,65.79,65.83,65.74,65.82,11400.0,49.7186,49.7488,49.6808,49.7412,11400.0
2012-12-03 15:00:00,65.83,65.97,65.83,65.88,23800.0,49.7488,49.8546,49.7488,49.7866,23800.0
2012-12-03 15:05:00,65.87,65.89,65.77,65.78,21800.0,49.779,49.7941,49.7035,49.711,21800.0
2012-12-03 15:10:00,65.78,65.81,65.74,65.78,11400.0,49.711,49.7337,49.6808,49.711,11400.0
2012-12-03 15:15:00,65.77,65.78,65.65,65.67,12300.0,49.7035,49.711,49.6128,49.6279,12300.0
2012-12-03 15:20:00,65.68,65.74,65.68,65.71,11400.0,49.6354,49.6808,49.6354,49.6581,11400.0
2012-12-03 15:25:00,65.72,65.74,65.67,65.7,11600.0,49.6657,49.6808,49.6279,49.6506,11600.0
2012-12-03 15:30:00,65.71,65.74,65.67,65.72,23400.0,49.6581,49.6808,49.6279,49.6657,23400.0
2012-12-03 15:35:00,65.7,65.77,65.7,65.76,17600.0,49.6506,49.7035,49.6506,49.6959,17600.0
2012-12-03 15:40:00,65.76,65.81,65.75,65.79,17200.0,49.6959,49.7337,49.6883,49.7186,17200.0
2012-12-03 15:45:00,65.79,65.88,65.76,65.77,26500.0,49.7186,49.7866,49.6959,49.7035,26500.0
2012-12-03 15:50:00,65.75,65.84,65.74,65.83,21500.0,49.6883,49.7564,49.6808,49.7488,21500.0
2012-12-03 15:55:00,65.82,65.83,65.62,65.67,68500.0,49.7412,49.7488,49.5901,49.6279,68500.0
2012-12-04 09:30:00,65.68,65.87,65.58,65.87,30500.0,49.6354,49.779,49.5599,49.779,30500.0
2012-12-04 09:35:00,65.81,66.1,65.81,65.97,8700.0,49.7337,49.9528,49.7337,49.8546,8700.0
2012-12-04 09:40:00,66.0,66.23,65.97,66.08,11800.0,49.8773,50.0511,49.8546,49.9377,11800.0
2012-12-04 09:45:00,66.1,66.25,66.02,66.06,28900.0,49.9528,50.0662,49.8924,49.9226,28900.0
2012-12-04 09:50:00,66.06,66.33,66.06,66.32,17400.0,49.9226,50.1267,49.9226,50.1191,17400.0
2012-12-04 09:55:00,66.32,66.42,66.28,66.28,16600.0,50.1191,50.1947,50.0889,50.0889,16600.0
2012-12-04 10:00:00,66.26,66.29,66.09,66.09,16200.0,50.0738,50.0964,49.9453,49.9453,16200.0
2012-12-04 10:05:00,66.1,66.44,66.1,66.42,12300.0,49.9528,50.2098,49.9528,50.1947,12300.0
2012-12-04 10:10:00,66.43,66.51,66.43,66.5,21000.0,50.2022,50.2627,50.2022,50.2551,21000.0
2012-12-04 10:15:00,66.5,66.52,66.39,66.39,21700.0,50.2551,50.2702,50.172,50.172,21700.0
2012-12-04 10:20:00,66.4,66.4,66.27,66.27,11000.0,50.1796,50.1796,50.0813,50.0813,11000.0
2012-12-04 10:25:00,66.28,66.29,66.16,66.17,13400.0,50.0889,50.0964,49.9982,50.0057,13400.0
2012-12-04 10:30:00,66.17,66.19,66.09,66.14,10000.0,50.0057,50.0209,49.9453,49.9831,10000.0
2012-12-04 10:35:00,66.15,66.3,66.13,66.3,13000.0,49.9906,50.104,49.9755,50.104,13000.0
2012-12-04 10:40:00,66.29,66.33,66.22,66.24,9600.0,50.0964,50.1267,50.0435,50.0586,9600.0
2012-12-04 10:45:00,66.26,66.29,66.22,66.27,6600.0,50.0738,50.0964,50.0435,50.0813,6600.0
2012-12-04 10:50:00,66.26,66.28,66.19,66.25,4600.0,50.0738,50.0889,50.0209,50.0662,4600.0
2012-12-04 10:55:00,66.24,66.29,66.23,66.29,4900.0,50.0586,50.0964,50.0511,50.0964,4900.0
2012-12-04 11:00:00,66.28,66.28,66.21,66.21,10700.0,50.0889,50.0889,50.036,50.036,10700.0
2012-12-04 11:05:00,66.2,66.2,65.98,65.98,25200.0,50.0284,50.0284,49.8622,49.8622,25200.0
2012-12-04 11:10:00,65.98,65.98,65.91,65.93,16600.0,49.8622,49.8622,49.8093,49.8244,16600.0
2012-12-04 11:15:00,65.93,65.96,65.88,65.91,26000.0,49.8244,49.847,49.7866,49.8093,26000.0
2012-12-04 11:20:00,65.92,66.04,65.92,66.0,13400.0,49.8168,49.9075,49.8168,49.8773,13400.0
2012-12-04 11:25:00,66.0,66.05,65.94,65.94,11900.0,49.8773,49.9151,49.8319,49.8319,11900.0
2012-12-04 11:30:00,65.96,66.06,65.96,66.05,11600.0,49.847,49.9226,49.847,49.9151,11600.0
2012-12-04 11:35:00,66.06,66.13,66.06,66.13,5700.0,49.9226,49.9755,49.9226,49.9755,5700.0
2012-12-04 11:40:00,66.13,66.33,66.13,66.33,26400.0,49.9755,50.1267,49.9755,50.1267,26400.0
2012-12-04 11:45:00,66.32,66.32,66.15,66.15,26500.0,50.1191,50.1191,49.9906,49.9906,26500.0
2012-12-04 11:50:00,66.14,66.2,66.09,66.12,39800.0,49.9831,50.0284,49.9453,49.968,39800.0
2012-12-04 11:55:00,66.09,66.17,66.09,66.15,8400.0,49.9453,50.0057,49.9453,49.9906,8400.0
2012-12-04 12:00:00,66.16,66.16,65.98,65.98,9200.0,49.9982,49.9982,49.8622,49.8622,9200.0
2012-12-04 12:05:00,65.99,66.0,65.9,65.9,7600.0,49.8697,49.8773,49.8017,49.8017,7600.0
2012-12-04 12:10:00,65.88,65.91,65.84,65.87,11900.0,49.7866,49.8093,49.7564,49.779,11900.0
2012-12-04 12:15:00,65.86,65.88,65.83,65.83,6300.0,49.7715,49.7866,49.7488,49.7488,6300.0
2012-12-04 12:20:00,65.83,65.84,65.76,65.77,11200.0,49.7488,49.7564,49.6959,49.7035,11200.0
2012-12-04 12:25:00,65.76,65.95,65.75,65.9,14100.0,49.6959,49.8395,49.6883,49.8017,14100.0
2012-12-04 12:30:00,65.92,65.96,65.87,65.91,8000.0,49.8168,49.847,49.779,49.8093,8000.0
2012-12-04 12:35:00,65.91,65.96,65.88,65.92,7500.0,49.8093,49.847,49.7866,49.8168,7500.0
2012-12-04 12:40:00,65.92,65.97,65.88,65.97,5000.0,49.8168,49.8546,49.7866,49.8546,5000.0
2012-12-04 12:45:00,65.96,66.0,65.9,65.92,10600.0,49.847,49.8773,49.8017,49.8168,10600.0
2012-12-04 12:50:00,65.93,65.96,65.92,65.94,7000.0,49.8244,49.847,49.8168,49.8319,7000.0
2012-12-04 12:55:00,65.96,66.0,65.92,65.97,6200.0,49.847,49.8773,49.8168,49.8546,6200.0
2012-12-04 13:00:00,65.97,65.97,65.88,65.9,9200.0,49.8546,49.8546,49.7866,49.8017,9200.0
2012-12-04 13:05:00,65.91,65.96,65.9,65.95,7100.0,49.8093,49.847,49.8017,49.8395,7100.0
2012-12-04 13:10:00,65.95,65.97,65.91,65.94,9300.0,49.8395,49.8546,49.8093,49.8319,9300.0
2012-12-04 13:15:00,65.94,65.98,65.94,65.97,6300.0,49.8319,49.8622,49.8319,49.8546,6300.0
2012-12-04 13:20:00,65.98,66.06,65.95,66.04,9400.0,49.8622,49.9226,49.8395,49.9075,9400.0
2012-12-04 13:25:00,66.05,66.12,65.99,66.1,11000.0,49.9151,49.968,49.8697,49.9528,11000.0
2012-12-04 13:30:00,66.12,66.12,66.03,66.03,7600.0,49.968,49.968,49.8999,49.8999,7600.0
2012-12-04 13:35:00,66.04,66.08,66.03,66.03,7300.0,49.9075,49.9377,49.8999,49.8999,7300.0
2012-12-04 13:40:00,66.03,66.12,66.03,66.06,11600.0,49.8999,49.968,49.8999,49.9226,11600.0
2012-12-04 13:45:00,66.05,66.14,66.05,66.11,9900.0,49.9151,49.9831,49.9151,49.9604,9900.0
2012-12-04 13:50:00,66.12,66.28,66.1,66.26,12700.0,49.968,50.0889,49.9528,50.0738,12700.0
2012-12-04 13:55:00,66.27,66.29,66.14,66.14,10900.0,50.0813,50.0964,49.9831,49.9831,10900.0
2012-12-04 14:00:00,66.16,66.24,66.06,66.11,10000.0,49.9982,50.0586,49.9226,49.9604,10000.0
2012-12-04 14:05:00,66.13,66.14,66.04,66.06,9000.0,49.9755,49.9831,49.9075,49.9226,9000.0
2012-12-04 14:10:00,66.05,66.09,66.01,66.03,6900.0,49.9151,49.9453,49.8848,49.8999,6900.0
2012-12-04 14:15:00,66.01,66.06,65.97,66.0,5700.0,49.8848,49.9226,49.8546,49.8773,5700.0
2012-12-04 14:20:00,66.0,66.06,65.99,66.02,5800.0,49.8773,49.9226,49.8697,49.8924,5800.0
2012-12-04 14:25:00,66.01,66.03,65.98,65.99,4500.0,49.8848,49.8999,49.8622,49.8697,4500.0
2012-12-04 14:30:00,65.98,66.03,65.96,66.03,8100.0,49.8622,49.8999,49.847,49.8999,8100.0
2012-12-04 14:35:00,66.03,66.03,65.99,66.0,7400.0,49.8999,49.8999,49.8697,49.8773,7400.0
2012-12-04 14:40:00,65.98,66.16,65.98,66.16,12900.0,49.8622,49.9982,49.8622,49.9982,12900.0
2012-12-04 14:45:00,66.15,66.16,66.08,66.08,10700.0,49.9906,49.9982,49.9377,49.9377,10700.0
2012-12-04 14:50:00,66.08,66.2,66.07,66.18,7800.0,49.9377,50.0284,49.9302,50.0133,7800.0
2012-12-04 14:55:00,66.15,66.17,66.12,66.14,9200.0,49.9906,50.0057,49.968,49.9831,9200.0
2012-12-04 15:00:00,66.13,66.21,66.13,66.19,10200.0,49.9755,50.036,49.9755,50.0209,10200.0
2012-12-04 15:05:00,66.21,66.23,66.17,66.2,17200.0,50.036,50.0511,50.0057,50.0284,17200.0
2012-12-04 15:10:00,66.18,66.23,66.17,66.22,16500.0,50.0133,50.0511,50.0057,50.0435,16500.0
2012-12-04 15:15:00,66.23,66.29,66.2,66.2,16000.0,50.0511,50.0964,50.0284,50.0284,16000.0
2012-12-04 15:20:00,66.23,66.23,66.1,66.11,10400.0,50.0511,50.0511,49.9528,49.9604,10400.0
2012-12-04 15:25:00,66.13,66.22,66.12,66.2,6700.0,49.9755,50.0435,49.968,50.0284,6700.0
2012-12-04 15:30:00,66.19,66.26,66.17,66.23,25900.0,50.0209,50.0738,50.0057,50.0511,25900.0
2012-12-04 15:35:00,66.23,66.32,66.19,66.32,32200.0,50.0511,50.1191,50.0209,50.1191,32200.0
2012-12-04 15:40:00,66.32,66.39,66.29,66.38,33700.0,50.1191,50.172,50.0964,50.1644,33700.0
2012-12-04 15:45:00,66.4,66.41,66.29,66.39,60600.0,50.1796,50.1871,50.0964,50.172,60600.0
2012-12-04 15:50:00,66.4,66.4,66.3,66.35,67500.0,50.1796,50.1796,50.104,50.1418,67500.0
2012-12-04 15:55:00,66.35,66.49,66.34,66.43,208800.0,50.1418,50.2476,50.1342,50.2022,208800.0
2012-12-05 09:30:00,66.45,66.56,66.38,66.43,27000.0,50.2173,50.3005,50.1644,50.2022,27000.0
2012-12-05 09:35:00,66.41,66.42,66.26,66.3,13600.0,50.1871,50.1947,50.0738,50.104,13600.0
2012-12-05 09:40:00,66.28,66.42,66.25,66.31,10300.0,50.0889,50.1947,50.0662,50.1115,10300.0
2012-12-05 09:45:00,66.3,66.32,66.13,66.2,37500.0,50.104,50.1191,49.9755,50.0284,37500.0
2012-12-05 09:50:00,66.2,66.29,66.13,66.2,30400.0,50.0284,50.0964,49.9755,50.0284,30400.0
2012-12-05 09:55:00,66.18,66.26,66.09,66.09,7000.0,50.0133,50.0738,49.9453,49.9453,7000.0
2012-12-05 10:00:00,66.13,66.35,66.03,66.08,38600.0,49.9755,50.1418,49.8999,49.9377,38600.0
2012-12-05 10:05:00,66.08,66.19,66.02,66.15,23200.0,49.9377,50.0209,49.8924,49.9906,23200.0
2012-12-05 10:10:00,66.13,66.24,66.06,66.19,15500.0,49.9755,50.0586,49.9226,50.0209,15500.0
2012-12-05 10:15:00,66.2,66.29,66.2,66.24,11200.0,50.0284,50.0964,50.0284,50.0586,11200.0
2012-12-05 10:20:00,66.25,66.38,66.19,66.19,34000.0,50.0662,50.1644,50.0209,50.0209,34000.0
2012-12-05 10:25:00,66.19,66.19,66.08,66.13,19400.0,50.0209,50.0209,49.9377,49.9755,19400.0
2012-12-05 10:30:00,66.12,66.2,66.1,66.18,27800.0,49.968,50.0284,49.9528,50.0133,27800.0
2012-12-05 10:35:00,66.18,66.21,66.17,66.19,10700.0,50.0133,50.036,50.0057,50.0209,10700.0
2012-12-05 10:40:00,66.18,66.18,66.01,66.04,7500.0,50.0133,50.0133,49.8848,49.9075,7500.0
2012-12-05 10:45:00,66.02,66.05,65.96,66.03,7000.0,49.8924,49.9151,49.847,49.8999,7000.0
2012-12-05 10:50:00,66.03,66.06,65.93,65.93,7200.0,49.8999,49.9226,49.8244,49.8244,7200.0
2012-12-05 10:55:00,65.89,65.91,65.76,65.89,14500.0,49.7941,49.8093,49.6959,49.7941,14500.0
2012-12-05 11:00:00,65.87,65.89,65.81,65.86,10800.0,49.779,49.7941,49.7337,49.7715,10800.0
2012-12-05 11:05:00,65.88,65.89,65.73,65.79,11600.0,49.7866,49.7941,49.6732,49.7186,11600.0
2012-12-05 11:10:00,65.8,65.93,65.77,65.86,9300.0,49.7261,49.8244,49.7035,49.7715,9300.0
2012-12-05 11:15:00,65.85,65.89,65.8,65.81,4800.0,49.7639,49.7941,49.7261,49.7337,4800.0
2012-12-05 11:20:00,65.81,65.86,65.74,65.86,4600.0,49.7337,49.7715,49.6808,49.7715,4600.0
2012-12-05 11:25:00,65.85,66.0,65.84,65.97,11200.0,49.7639,49.8773,49.7564,49.8546,11200.0
2012-12-05 11:30:00,65.98,66.2,65.98,66.15,9200.0,49.8622,50.0284,49.8622,49.9906,9200.0
2012-12-05 11:35:00,66.17,66.22,66.15,66.17,11200.0,50.0057,50.0435,49.9906,50.0057,11200.0
2012-12-05 11:40:00,66.16,66.23,66.15,66.2,17100.0,49.9982,50.0511,49.9906,50.0284,17100.0
2012-12-05 11:45:00,66.2,66.24,66.15,66.16,24700.0,50.0284,50.0586,49.9906,49.9982,24700.0
2012-12-05 11:50:00,66.16,66.24,66.16,66.2,9100.0,49.9982,50.0586,49.9982,50.0284,9100.0
2012-12-05 11:55:00,66.23,66.37,66.23,66.32,35800.0,50.0511,50.1569,50.0511,50.1191,35800.0
2012-12-05 12:00:00,66.32,66.47,66.32,66.46,24700.0,50.1191,50.2325,50.1191,50.2249,24700.0
2012-12-05 12:05:00,66.45,66.55,66.44,66.52,27000.0,50.2173,50.2929,50.2098,50.2702,27000.0
2012-12-05 12:10:00,66.52,66.55,66.48,66.5,11300.0,50.2702,50.2929,50.24,50.2551,11300.0
2012-12-05 12:15:00,66.5,66.51,66.41,66.5,14300.0,50.2551,50.2627,50.1871,50.2551,14300.0
2012-12-05 12:20:00,66.5,66.5,66.46,66.47,5600.0,50.2551,50.2551,50.2249,50.2325,5600.0
2012-12-05 12:25:00,66.46,66.48,66.39,66.42,4400.0,50.2249,50.24,50.172,50.1947,4400.0
2012-12-05 12:30:00,66.42,66.52,66.42,66.46,17300.0,50.1947,50.2702,50.1947,50.2249,17300.0
2012-12-05 12:35:00,66.45,66.56,66.45,66.52,18800.0,50.2173,50.3005,50.2173,50.2702,18800.0
2012-12-05 12:40:00,66.52,66.65,66.5,66.64,26600.0,50.2702,50.3685,50.2551,50.3609,26600.0
2012-12-05 12:45:00,66.65,66.78,66.65,66.75,11000.0,50.3685,50.4667,50.3685,50.4441,11000.0
2012-12-05 12:50:00,66.75,66.89,66.75,66.89,12000.0,50.4441,50.5499,50.4441,50.5499,12000.0
2012-12-05 12:55:00,66.88,66.9,66.84,66.86,9000.0,50.5423,50.5574,50.5121,50.5272,9000.0
2012-12-05 13:00:00,66.86,66.95,66.85,66.94,15400.0,50.5272,50.5952,50.5196,50.5876,15400.0
2012-12-05 13:05:00,66.94,67.0,66.92,66.99,18400.0,50.5876,50.633,50.5725,50.6254,18400.0
2012-12-05 13:10:00,66.99,67.0,66.93,66.99,11300.0,50.6254,50.633,50.5801,50.6254,11300.0
2012-12-05 13:15:00,66.98,66.98,66.86,66.88,12400.0,50.6179,50.6179,50.5272,50.5423,12400.0
2012-12-05 13:20:00,66.86,66.96,66.86,66.9,11300.0,50.5272,50.6028,50.5272,50.5574,11300.0
2012-12-05 13:25:00,66.91,66.95,66.89,66.93,10300.0,50.565,50.5952,50.5499,50.5801,10300.0
2012-12-05 13:30:00,66.93,66.94,66.88,66.92,12700.0,50.5801,50.5876,50.5423,50.5725,12700.0
2012-12-05 13:35:00,66.93,66.96,66.9,66.93,14300.0,50.5801,50.6028,50.5574,50.5801,14300.0
2012-12-05 13:40:00,66.94,66.96,66.89,66.89,14600.0,50.5876,50.6028,50.5499,50.5499,14600.0
2012-12-05 13:45:00,66.89,66.9,66.83,66.87,10600.0,50.5499,50.5574,50.5045,50.5347,10600.0
2012-12-05 13:50:00,66.87,66.92,66.87,66.9,13000.0,50.5347,50.5725,50.5347,50.5574,13000.0
2012-12-05 13:55:00,66.91,66.95,66.9,66.93,9600.0,50.565,50.5952,50.5574,50.5801,9600.0
2012-12-05 14:00:00,66.93,66.99,66.91,66.91,18400.0,50.5801,50.6254,50.565,50.565,18400.0
2012-12-05 14:05:00,66.92,66.96,66.92,66.96,13500.0,50.5725,50.6028,50.5725,50.6028,13500.0
2012-12-05 14:10:00,66.96,67.0,66.96,66.98,14100.0,50.6028,50.633,50.6028,50.6179,14100.0
2012-12-05 14:15:00,66.97,67.1,66.96,67.08,36400.0,50.6103,50.7086,50.6028,50.6934,36400.0
2012-12-05 14:20:00,67.08,67.08,66.96,66.96,13900.0,50.6934,50.6934,50.6028,50.6028,13900.0
2012-12-05 14:25:00,66.96,67.0,66.93,66.94,21800.0,50.6028,50.633,50.5801,50.5876,21800.0
2012-12-05 14:30:00,66.95,67.0,66.9,66.98,25400.0,50.5952,50.633,50.5574,50.6179,25400.0
2012-12-05 14:35:00,66.98,67.02,66.91,66.94,18800.0,50.6179,50.6481,50.565,50.5876,18800.0
2012-12-05 14:40:00,66.94,66.97,66.91,66.94,16000.0,50.5876,50.6103,50.565,50.5876,16000.0
2012-12-05 14:45:00,66.93,66.97,66.83,66.94,36900.0,50.5801,50.6103,50.5045,50.5876,36900.0
2012-12-05 14:50:00,66.93,67.04,66.92,67.02,20300.0,50.5801,50.6632,50.5725,50.6481,20300.0
2012-12-05 14:55:00,67.03,67.04,66.92,66.92,34100.0,50.6557,50.6632,50.5725,50.5725,34100.0
2012-12-05 15:00:00,66.92,66.96,66.89,66.93,42300.0,50.5725,50.6028,50.5499,50.5801,42300.0
2012-12-05 15:05:00,66.93,67.01,66.92,66.98,35100.0,50.5801,50.6405,50.5725,50.6179,35100.0
2012-12-05 15:10:00,66.99,67.01,66.94,67.01,30200.0,50.6254,50.6405,50.5876,50.6405,30200.0
2012-12-05 15:15:00,67.0,67.09,67.0,67.08,35300.0,50.633,50.701,50.633,50.6934,35300.0
2012-12-05 15:20:00,67.09,67.13,67.04,67.13,37300.0,50.701,50.7312,50.6632,50.7312,37300.0
2012-12-05 15:25:00,67.12,67.15,67.08,67.08,36100.0,50.7237,50.7463,50.6934,50.6934,36100.0
2012-12-05 15:30:00,67.06,67.07,67.01,67.01,31000.0,50.6783,50.6859,50.6405,50.6405,31000.0
2012-12-05 15:35:00,67.0,67.03,66.97,66.97,40100.0,50.633,50.6557,50.6103,50.6103,40100.0
2012-12-05 15:40:00,66.98,67.01,66.93,66.95,34500.0,50.6179,50.6405,50.5801,50.5952,34500.0
2012-12-05 15:45:00,66.94,66.94,66.81,66.83,46100.0,50.5876,50.5876,50.4894,50.5045,46100.0
2012-12-05 15:50:00,66.83,66.93,66.82,66.91,45000.0,50.5045,50.5801,50.497,50.565,45000.0
2012-12-05 15:55:00,66.91,66.91,66.76,66.87,95000.0,50.565,50.565,50.4516,50.5347,95000.0
2012-12-06 09:30:00,66.8,66.85,66.3,66.44,40900.0,50.4818,50.5196,50.104,50.2098,40900.0
2012-12-06 09:35:00,66.49,66.63,66.49,66.58,8200.0,50.2476,50.3534,50.2476,50.3156,8200.0
2012-12-06 09:40:00,66.61,66.69,66.25,66.25,56100.0,50.3383,50.3987,50.0662,50.0662,56100.0
2012-12-06 09:45:00,66.25,66.44,66.25,66.31,62100.0,50.0662,50.2098,50.0662,50.1115,62100.0
2012-12-06 09:50:00,66.24,66.44,66.24,66.38,12600.0,50.0586,50.2098,50.0586,50.1644,12600.0
2012-12-06 09:55:00,66.36,66.36,66.15,66.26,18300.0,50.1493,50.1493,49.9906,50.0738,18300.0
2012-12-06 10:00:00,66.23,66.24,65.98,66.09,47000.0,50.0511,50.0586,49.8622,49.9453,47000.0
2012-12-06 10:05:00,66.09,66.17,66.04,66.07,19100.0,49.9453,50.0057,49.9075,49.9302,19100.0
2012-12-06 10:10:00,66.09,66.1,65.98,66.04,16800.0,49.9453,49.9528,49.8622,49.9075,16800.0
2012-12-06 10:15:00,66.07,66.18,66.06,66.09,12600.0,49.9302,50.0133,49.9226,49.9453,12600.0
2012-12-06 10:20:00,66.11,66.13,66.0,66.07,11200.0,49.9604,49.9755,49.8773,49.9302,11200.0
2012-12-06 10:25:00,66.08,66.13,66.02,66.05,27500.0,49.9377,49.9755,49.8924,49.9151,27500.0
2012-12-06 10:30:00,66.03,66.09,66.02,66.06,58500.0,49.8999,49.9453,49.8924,49.9226,58500.0
2012-12-06 10:35:00,66.07,66.2,66.05,66.14,33200.0,49.9302,50.0284,49.9151,49.9831,33200.0
2012-12-06 10:40:00,66.14,66.16,66.07,66.07,20100.0,49.9831,49.9982,49.9302,49.9302,20100.0
2012-12-06 10:45:00,66.07,66.17,66.07,66.14,18800.0,49.9302,50.0057,49.9302,49.9831,18800.0
2012-12-06 10:50:00,66.15,66.18,66.12,66.15,8700.0,49.9906,50.0133,49.968,49.9906,8700.0
2012-12-06 10:55:00,66.15,66.18,66.1,66.18,17200.0,49.9906,50.0133,49.9528,50.0133,17200.0
2012-12-06 11:00:00,66.2,66.24,66.16,66.16,19100.0,50.0284,50.0586,49.9982,49.9982,19100.0
2012-12-06 11:05:00,66.16,66.16,66.1,66.1,13100.0,49.9982,49.9982,49.9528,49.9528,13100.0
2012-12-06 11:10:00,66.11,66.11,66.03,66.06,13600.0,49.9604,49.9604,49.8999,49.9226,13600.0
2012-12-06 11:15:00,66.04,66.09,66.03,66.06,12900.0,49.9075,49.9453,49.8999,49.9226,12900.0
2012-12-06 11:20:00,66.06,66.1,66.02,66.08,10800.0,49.9226,49.9528,49.8924,49.9377,10800.0
2012-12-06 11:25:00,66.08,66.1,66.05,66.05,8300.0,49.9377,49.9528,49.9151,49.9151,8300.0
2012-12-06 11:30:00,66.07,66.1,66.05,66.06,16800.0,49.9302,49.9528,49.9151,49.9226,16800.0
2012-12-06 11:35:00,66.05,66.14,66.03,66.11,25700.0,49.9151,49.9831,49.8999,49.9604,25700.0
2012-12-06 11:40:00,66.1,66.13,66.08,66.08,17400.0,49.9528,49.9755,49.9377,49.9377,17400.0
2012-12-06 11:45:00,66.06,66.1,66.03,66.04,12400.0,49.9226,49.9528,49.8999,49.9075,12400.0
2012-12-06 11:50:00,66.04,66.04,65.97,65.99,19200.0,49.9075,49.9075,49.8546,49.8697,19200.0
2012-12-06 11:55:00,65.98,65.99,65.94,65.94,7900.0,49.8622,49.8697,49.8319,49.8319,7900.0
2012-12-06 12:00:00,65.95,65.98,65.95,65.96,11600.0,49.8395,49.8622,49.8395,49.847,11600.0
2012-12-06 12:05:00,65.95,65.99,65.95,65.96,11000.0,49.8395,49.8697,49.8395,49.847,11000.0
2012-12-06 12:10:00,65.98,66.0,65.93,65.98,15700.0,49.8622,49.8773,49.8244,49.8622,15700.0
2012-12-06 12:15:00,65.99,66.04,65.99,66.03,10800.0,49.8697,49.9075,49.8697,49.8999,10800.0
2012-12-06 12:20:00,66.02,66.05,66.01,66.01,8300.0,49.8924,49.9151,49.8848,49.8848,8300.0
2012-12-06 12:25:00,66.03,66.03,65.95,65.98,11200.0,49.8999,49.8999,49.8395,49.8622,11200.0
2012-12-06 12:30:00,65.98,65.98,65.94,65.95,11200.0,49.8622,49.8622,49.8319,49.8395,11200.0
2012-12-06 12:35:00,65.97,65.98,65.92,65.95,7400.0,49.8546,49.8622,49.8168,49.8395,7400.0
2012-12-06 12:40:00,65.95,65.96,65.9,65.92,10600.0,49.8395,49.847,49.8017,49.8168,10600.0
2012-12-06 12:45:00,65.92,65.95,65.91,65.91,11700.0,49.8168,49.8395,49.8093,49.8093,11700.0
2012-12-06 12:50:00,65.93,65.94,65.88,65.89,11200.0,49.8244,49.8319,49.7866,49.7941,11200.0
2012-12-06 12:55:00,65.9,65.92,65.87,65.9,6800.0,49.8017,49.8168,49.779,49.8017,6800.0
2012-12-06 13:00:00,65.92,66.0,65.89,66.0,17100.0,49.8168,49.8773,49.7941,49.8773,17100.0
2012-12-06 13:05:00,66.0,66.03,65.96,66.03,8700.0,49.8773,49.8999,49.847,49.8999,8700.0
2012-12-06 13:10:00,66.01,66.05,66.0,66.0,9100.0,49.8848,49.9151,49.8773,49.8773,9100.0
2012-12-06 13:15:00,66.0,66.1,65.98,66.1,10100.0,49.8773,49.9528,49.8622,49.9528,10100.0
2012-12-06 13:20:00,66.08,66.15,66.07,66.1,10700.0,49.9377,49.9906,49.9302,49.9528,10700.0
2012-12-06 13:25:00,66.1,66.1,66.06,66.07,9300.0,49.9528,49.9528,49.9226,49.9302,9300.0
2012-12-06 13:30:00,66.08,66.2,66.08,66.2,8200.0,49.9377,50.0284,49.9377,50.0284,8200.0
2012-12-06 13:35:00,66.19,66.21,66.13,66.14,10500.0,50.0209,50.036,49.9755,49.9831,10500.0
2012-12-06 13:40:00,66.15,66.15,66.11,66.14,10600.0,49.9906,49.9906,49.9604,49.9831,10600.0
2012-12-06 13:45:00,66.14,66.32,66.14,66.3,6700.0,49.9831,50.1191,49.9831,50.104,6700.0
2012-12-06 13:50:00,66.32,66.32,66.25,66.3,10100.0,50.1191,50.1191,50.0662,50.104,10100.0
2012-12-06 13:55:00,66.29,66.3,66.27,66.3,4800.0,50.0964,50.104,50.0813,50.104,4800.0
2012-12-06 14:00:00,66.3,66.3,66.26,66.26,4300.0,50.104,50.104,50.0738,50.0738,4300.0
2012-12-06 14:05:00,66.26,66.27,66.24,66.25,5300.0,50.0738,50.0813,50.0586,50.0662,5300.0
2012-12-06 14:10:00,66.24,66.3,66.24,66.29,9300.0,50.0586,50.104,50.0586,50.0964,9300.0
2012-12-06 14:15:00,66.3,66.36,66.3,66.35,9700.0,50.104,50.1493,50.104,50.1418,9700.0
2012-12-06 14:20:00,66.36,66.43,66.35,66.37,13000.0,50.1493,50.2022,50.1418,50.1569,13000.0
2012-12-06 14:25:00,66.37,66.41,66.31,66.37,9700.0,50.1569,50.1871,50.1115,50.1569,9700.0
2012-12-06 14:30:00,66.39,66.41,66.35,66.41,10400.0,50.172,50.1871,50.1418,50.1871,10400.0
2012-12-06 14:35:00,66.4,66.45,66.38,66.45,10900.0,50.1796,50.2173,50.1644,50.2173,10900.0
2012-12-06 14:40:00,66.45,66.47,66.41,66.41,6300.0,50.2173,50.2325,50.1871,50.1871,6300.0
2012-12-06 14:45:00,66.41,66.5,66.39,66.49,7500.0,50.1871,50.2551,50.172,50.2476,7500.0
2012-12-06 14:50:00,66.48,66.57,66.45,66.56,15000.0,50.24,50.308,50.2173,50.3005,15000.0
2012-12-06 14:55:00,66.56,66.56,66.51,66.53,10600.0,50.3005,50.3005,50.2627,50.2778,10600.0
2012-12-06 15:00:00,66.53,66.54,66.39,66.4,11100.0,50.2778,50.2854,50.172,50.1796,11100.0
2012-12-06 15:05:00,66.4,66.42,66.29,66.31,16500.0,50.1796,50.1947,50.0964,50.1115,16500.0
2012-12-06 15:10:00,66.31,66.34,66.28,66.32,11700.0,50.1115,50.1342,50.0889,50.1191,11700.0
2012-12-06 15:15:00,66.33,66.43,66.33,66.39,9700.0,50.1267,50.2022,50.1267,50.172,9700.0
2012-12-06 15:20:00,66.42,66.56,66.41,66.56,11200.0,50.1947,50.3005,50.1871,50.3005,11200.0
2012-12-06 15:25:00,66.56,66.61,66.53,66.59,19400.0,50.3005,50.3383,50.2778,50.3231,19400.0
2012-12-06 15:30:00,66.59,66.65,66.57,66.65,25000.0,50.3231,50.3685,50.308,50.3685,25000.0
2012-12-06 15:35:00,66.65,66.7,66.64,66.64,19200.0,50.3685,50.4063,50.3609,50.3609,19200.0
2012-12-06 15:40:00,66.64,66.65,66.6,66.64,19200.0,50.3609,50.3685,50.3307,50.3609,19200.0
2012-12-06 15:45:00,66.62,66.66,66.6,66.62,33100.0,50.3458,50.376,50.3307,50.3458,33100.0
2012-12-06 15:50:00,66.63,66.68,66.61,66.67,27700.0,50.3534,50.3912,50.3383,50.3836,27700.0
2012-12-06 15:55:00,66.67,66.73,66.63,66.69,63600.0,50.3836,50.4289,50.3534,50.3987,63600.0
2012-12-07 09:30:00,67.08,67.08,66.85,66.96,21400.0,50.6934,50.6934,50.5196,50.6028,21400.0
2012-12-07 09:35:00,66.97,66.99,66.53,66.58,33500.0,50.6103,50.6254,50.2778,50.3156,33500.0
2012-12-07 09:40:00,66.56,66.74,66.5,66.7,23400.0,50.3005,50.4365,50.2551,50.4063,23400.0
2012-12-07 09:45:00,66.72,66.75,66.44,66.52,11800.0,50.4214,50.4441,50.2098,50.2702,11800.0
2012-12-07 09:50:00,66.57,66.6,66.48,66.53,13700.0,50.308,50.3307,50.24,50.2778,13700.0
2012-12-07 09:55:00,66.5,66.56,66.4,66.48,15300.0,50.2551,50.3005,50.1796,50.24,15300.0
2012-12-07 10:00:00,66.48,66.83,66.47,66.79,41000.0,50.24,50.5045,50.2325,50.4743,41000.0
2012-12-07 10:05:00,66.78,66.86,66.75,66.84,26600.0,50.4667,50.5272,50.4441,50.5121,26600.0
2012-12-07 10:10:00,66.83,66.97,66.74,66.76,28200.0,50.5045,50.6103,50.4365,50.4516,28200.0
2012-12-07 10:15:00,66.75,66.91,66.73,66.86,26400.0,50.4441,50.565,50.4289,50.5272,26400.0
2012-12-07 10:20:00,66.87,66.93,66.82,66.89,17400.0,50.5347,50.5801,50.497,50.5499,17400.0
2012-12-07 10:25:00,66.88,66.95,66.81,66.86,18600.0,50.5423,50.5952,50.4894,50.5272,18600.0
2012-12-07 10:30:00,66.82,66.83,66.6,66.61,12200.0,50.497,50.5045,50.3307,50.3383,12200.0
2012-12-07 10:35:00,66.63,66.65,66.59,66.64,9100.0,50.3534,50.3685,50.3231,50.3609,9100.0
2012-12-07 10:40:00,66.62,66.65,66.57,66.64,13400.0,50.3458,50.3685,50.308,50.3609,13400.0
2012-12-07 10:45:00,66.64,66.66,66.59,66.61,10000.0,50.3609,50.376,50.3231,50.3383,10000.0
2012-12-07 10:50:00,66.59,66.65,66.53,66.6,13000.0,50.3231,50.3685,50.2778,50.3307,13000.0
2012-12-07 10:55:00,66.61,66.7,66.61,66.67,9900.0,50.3383,50.4063,50.3383,50.3836,9900.0
2012-12-07 11:00:00,66.66,66.74,66.48,66.55,15200.0,50.376,50.4365,50.24,50.2929,15200.0
2012-12-07 11:05:00,66.54,66.58,66.52,66.52,11500.0,50.2854,50.3156,50.2702,50.2702,11500.0
2012-12-07 11:10:00,66.53,66.56,66.46,66.48,6400.0,50.2778,50.3005,50.2249,50.24,6400.0
2012-12-07 11:15:00,66.48,66.65,66.46,66.61,8000.0,50.24,50.3685,50.2249,50.3383,8000.0
2012-12-07 11:20:00,66.6,66.65,66.59,66.61,6200.0,50.3307,50.3685,50.3231,50.3383,6200.0
2012-12-07 11:25:00,66.62,66.74,66.62,66.72,6800.0,50.3458,50.4365,50.3458,50.4214,6800.0
2012-12-07 11:30:00,66.71,66.82,66.69,66.79,8500.0,50.4138,50.497,50.3987,50.4743,8500.0
2012-12-07 11:35:00,66.8,66.8,66.66,66.66,5900.0,50.4818,50.4818,50.376,50.376,5900.0
2012-12-07 11:40:00,66.67,66.69,66.64,66.67,6800.0,50.3836,50.3987,50.3609,50.3836,6800.0
2012-12-07 11:45:00,66.63,66.67,66.59,66.6,10300.0,50.3534,50.3836,50.3231,50.3307,10300.0
2012-12-07 11:50:00,66.6,66.64,66.52,66.57,13300.0,50.3307,50.3609,50.2702,50.308,13300.0
2012-12-07 11:55:00,66.58,66.58,66.51,66.55,6400.0,50.3156,50.3156,50.2627,50.2929,6400.0
2012-12-07 12:00:00,66.55,66.62,66.55,66.62,7900.0,50.2929,50.3458,50.2929,50.3458,7900.0
2012-12-07 12:05:00,66.62,66.68,66.61,66.67,13100.0,50.3458,50.3912,50.3383,50.3836,13100.0
2012-12-07 12:10:00,66.68,66.7,66.66,66.68,5300.0,50.3912,50.4063,50.376,50.3912,5300.0
2012-12-07 12:15:00,66.67,66.8,66.66,66.77,6100.0,50.3836,50.4818,50.376,50.4592,6100.0
2012-12-07 12:20:00,66.79,66.79,66.74,66.76,5500.0,50.4743,50.4743,50.4365,50.4516,5500.0
2012-12-07 12:25:00,66.76,66.76,66.71,66.75,5700.0,50.4516,50.4516,50.4138,50.4441,5700.0
2012-12-07 12:30:00,66.74,66.78,66.72,66.77,5100.0,50.4365,50.4667,50.4214,50.4592,5100.0
2012-12-07 12:35:00,66.78,66.78,66.69,66.69,6200.0,50.4667,50.4667,50.3987,50.3987,6200.0
2012-12-07 12:40:00,66.7,66.81,66.7,66.81,10600.0,50.4063,50.4894,50.4063,50.4894,10600.0
2012-12-07 12:45:00,66.81,66.84,66.8,66.8,5500.0,50.4894,50.5121,50.4818,50.4818,5500.0
2012-12-07 12:50:00,66.8,66.83,66.75,66.77,7800.0,50.4818,50.5045,50.4441,50.4592,7800.0
2012-12-07 12:55:00,66.76,66.76,66.7,66.72,10000.0,50.4516,50.4516,50.4063,50.4214,10000.0
2012-12-07 13:00:00,66.73,66.82,66.72,66.82,14000.0,50.4289,50.497,50.4214,50.497,14000.0
2012-12-07 13:05:00,66.83,66.88,66.83,66.86,7300.0,50.5045,50.5423,50.5045,50.5272,7300.0
2012-12-07 13:10:00,66.86,66.88,66.85,66.87,5700.0,50.5272,50.5423,50.5196,50.5347,5700.0
2012-12-07 13:15:00,66.88,66.91,66.87,66.88,13300.0,50.5423,50.565,50.5347,50.5423,13300.0
2012-12-07 13:20:00,66.87,66.91,66.86,66.91,6800.0,50.5347,50.565,50.5272,50.565,6800.0
2012-12-07 13:25:00,66.92,66.96,66.9,66.95,7900.0,50.5725,50.6028,50.5574,50.5952,7900.0
2012-12-07 13:30:00,66.93,66.94,66.91,66.92,7200.0,50.5801,50.5876,50.565,50.5725,7200.0
2012-12-07 13:35:00,66.93,66.94,66.91,66.93,7600.0,50.5801,50.5876,50.565,50.5801,7600.0
2012-12-07 13:40:00,66.94,66.95,66.84,66.84,5400.0,50.5876,50.5952,50.5121,50.5121,5400.0
2012-12-07 13:45:00,66.86,66.88,66.85,66.87,9600.0,50.5272,50.5423,50.5196,50.5347,9600.0
2012-12-07 13:50:00,66.86,66.91,66.85,66.87,8500.0,50.5272,50.565,50.5196,50.5347,8500.0
2012-12-07 13:55:00,66.87,66.96,66.85,66.92,15600.0,50.5347,50.6028,50.5196,50.5725,15600.0
2012-12-07 14:00:00,66.91,66.96,66.91,66.96,4700.0,50.565,50.6028,50.565,50.6028,4700.0
2012-12-07 14:05:00,66.95,66.97,66.94,66.95,5800.0,50.5952,50.6103,50.5876,50.5952,5800.0
2012-12-07 14:10:00,66.94,66.96,66.9,66.91,13100.0,50.5876,50.6028,50.5574,50.565,13100.0
2012-12-07 14:15:00,66.92,66.93,66.86,66.87,14600.0,50.5725,50.5801,50.5272,50.5347,14600.0
2012-12-07 14:20:00,66.87,66.95,66.87,66.95,12900.0,50.5347,50.5952,50.5347,50.5952,12900.0
2012-12-07 14:25:00,66.95,66.99,66.92,66.98,12600.0,50.5952,50.6254,50.5725,50.6179,12600.0
2012-12-07 14:30:00,66.98,67.05,66.97,67.01,25600.0,50.6179,50.6708,50.6103,50.6405,25600.0
2012-12-07 14:35:00,67.02,67.07,67.02,67.05,8900.0,50.6481,50.6859,50.6481,50.6708,8900.0
2012-12-07 14:40:00,67.05,67.06,67.04,67.06,8500.0,50.6708,50.6783,50.6632,50.6783,8500.0
2012-12-07 14:45:00,67.05,67.07,67.03,67.06,5800.0,50.6708,50.6859,50.6557,50.6783,5800.0
2012-12-07 14:50:00,67.06,67.13,67.06,67.12,10700.0,50.6783,50.7312,50.6783,50.7237,10700.0
2012-12-07 14:55:00,67.12,67.16,67.11,67.15,13100.0,50.7237,50.7539,50.7161,50.7463,13100.0
2012-12-07 15:00:00,67.14,67.16,67.1,67.12,14600.0,50.7388,50.7539,50.7086,50.7237,14600.0
2012-12-07 15:05:00,67.12,67.12,67.03,67.07,20400.0,50.7237,50.7237,50.6557,50.6859,20400.0
2012-12-07 15:10:00,67.08,67.08,67.0,67.01,10900.0,50.6934,50.6934,50.633,50.6405,10900.0
2012-12-07 15:15:00,67.01,67.01,66.97,67.0,15100.0,50.6405,50.6405,50.6103,50.633,15100.0
2012-12-07 15:20:00,67.0,67.0,66.95,67.0,19300.0,50.633,50.633,50.5952,50.633,19300.0
2012-12-07 15:25:00,66.99,67.03,66.98,67.02,16800.0,50.6254,50.6557,50.6179,50.6481,16800.0
2012-12-07 15:30:00,67.03,67.06,67.01,67.03,17800.0,50.6557,50.6783,50.6405,50.6557,17800.0
2012-12-07 15:35:00,67.03,67.1,67.03,67.07,15600.0,50.6557,50.7086,50.6557,50.6859,15600.0
2012-12-07 15:40:00,67.07,67.13,67.06,67.11,23200.0,50.6859,50.7312,50.6783,50.7161,23200.0
2012-12-07 15:45:00,67.12,67.2,67.11,67.17,28200.0,50.7237,50.7841,50.7161,50.7615,28200.0
2012-12-07 15:50:00,67.16,67.18,67.12,67.18,29900.0,50.7539,50.769,50.7237,50.769,29900.0
2012-12-07 15:55:00,67.18,67.22,67.16,67.19,71900.0,50.769,50.7992,50.7539,50.7766,71900.0
2012-12-10 09:30:00,67.19,67.25,66.91,67.24,42800.0,50.7766,50.8219,50.565,50.8144,42800.0
2012-12-10 09:35:00,67.24,67.27,67.0,67.13,10300.0,50.8144,50.837,50.633,50.7312,10300.0
2012-12-10 09:40:00,67.14,67.43,67.13,67.42,29100.0,50.7388,50.9579,50.7312,50.9504,29100.0
2012-12-10 09:45:00,67.43,67.57,67.41,67.54,27600.0,50.9579,51.0637,50.9428,51.0411,27600.0
2012-12-10 09:50:00,67.55,67.61,67.54,67.57,14400.0,51.0486,51.094,51.0411,51.0637,14400.0
2012-12-10 09:55:00,67.57,67.7,67.57,67.63,7500.0,51.0637,51.162,51.0637,51.1091,7500.0
2012-12-10 10:00:00,67.64,67.72,67.58,67.69,12600.0,51.1166,51.1771,51.0713,51.1544,12600.0
2012-12-10 10:05:00,67.68,67.74,67.64,67.68,17000.0,51.1469,51.1922,51.1166,51.1469,17000.0
2012-12-10 10:10:00,67.69,67.74,67.61,67.62,19800.0,51.1544,51.1922,51.094,51.1015,19800.0
2012-12-10 10:15:00,67.62,67.64,67.58,67.62,17500.0,51.1015,51.1166,51.0713,51.1015,17500.0
2012-12-10 10:20:00,67.63,67.71,67.61,67.66,37000.0,51.1091,51.1695,51.094,51.1318,37000.0
2012-12-10 10:25:00,67.65,67.73,67.61,67.63,26900.0,51.1242,51.1847,51.094,51.1091,26900.0
2012-12-10 10:30:00,67.61,67.71,67.59,67.71,15200.0,51.094,51.1695,51.0789,51.1695,15200.0
2012-12-10 10:35:00,67.72,67.73,67.67,67.73,14800.0,51.1771,51.1847,51.1393,51.1847,14800.0
2012-12-10 10:40:00,67.71,67.75,67.71,67.74,12500.0,51.1695,51.1998,51.1695,51.1922,12500.0
2012-12-10 10:45:00,67.72,67.81,67.67,67.8,32900.0,51.1771,51.2451,51.1393,51.2376,32900.0
2012-12-10 10:50:00,67.8,67.9,67.79,67.88,28800.0,51.2376,51.3131,51.23,51.298,28800.0
2012-12-10 10:55:00,67.89,67.96,67.85,67.87,21000.0,51.3056,51.3585,51.2753,51.2905,21000.0
2012-12-10 11:00:00,67.86,67.87,67.77,67.77,16400.0,51.2829,51.2905,51.2149,51.2149,16400.0
2012-12-10 11:05:00,67.76,67.97,67.76,67.96,14600.0,51.2073,51.366,51.2073,51.3585,14600.0
2012-12-10 11:10:00,67.95,67.99,67.93,67.96,26700.0,51.3509,51.3811,51.3358,51.3585,26700.0
2012-12-10 11:15:00,67.97,67.99,67.9,67.96,11600.0,51.366,51.3811,51.3131,51.3585,11600.0
2012-12-10 11:20:00,67.99,68.0,67.96,67.97,9800.0,51.3811,51.3887,51.3585,51.366,9800.0
2012-12-10 11:25:00,67.98,68.0,67.94,67.98,8100.0,51.3736,51.3887,51.3434,51.3736,8100.0
2012-12-10 11:30:00,67.99,67.99,67.88,67.9,15100.0,51.3811,51.3811,51.298,51.3131,15100.0
2012-12-10 11:35:00,67.87,67.97,67.87,67.93,17300.0,51.2905,51.366,51.2905,51.3358,17300.0
2012-12-10 11:40:00,67.92,67.94,67.89,67.91,22300.0,51.3282,51.3434,51.3056,51.3207,22300.0
2012-12-10 11:45:00,67.93,67.98,67.89,67.96,9200.0,51.3358,51.3736,51.3056,51.3585,9200.0
2012-12-10 11:50:00,67.97,68.0,67.93,67.93,18800.0,51.366,51.3887,51.3358,51.3358,18800.0
2012-12-10 11:55:00,67.92,67.98,67.89,67.94,31900.0,51.3282,51.3736,51.3056,51.3434,31900.0
2012-12-10 12:00:00,67.92,67.95,67.9,67.94,17500.0,51.3282,51.3509,51.3131,51.3434,17500.0
2012-12-10 12:05:00,67.95,67.96,67.92,67.96,12200.0,51.3509,51.3585,51.3282,51.3585,12200.0
2012-12-10 12:10:00,67.96,67.97,67.93,67.96,9700.0,51.3585,51.366,51.3358,51.3585,9700.0
2012-12-10 12:15:00,67.97,67.99,67.96,67.99,8000.0,51.366,51.3811,51.3585,51.3811,8000.0
2012-12-10 12:20:00,67.99,68.03,67.97,68.02,49800.0,51.3811,51.4114,51.366,51.4038,49800.0
2012-12-10 12:25:00,68.02,68.03,67.99,68.01,9700.0,51.4038,51.4114,51.3811,51.3963,9700.0
2012-12-10 12:30:00,68.01,68.02,67.99,68.01,11900.0,51.3963,51.4038,51.3811,51.3963,11900.0
2012-12-10 12:35:00,68.02,68.08,68.01,68.08,10700.0,51.4038,51.4492,51.3963,51.4492,10700.0
2012-12-10 12:40:00,68.08,68.11,68.06,68.1,10700.0,51.4492,51.4718,51.434,51.4643,10700.0
2012-12-10 12:45:00,68.1,68.1,68.03,68.03,7600.0,51.4643,51.4643,51.4114,51.4114,7600.0
2012-12-10 12:50:00,68.03,68.06,68.02,68.05,7000.0,51.4114,51.434,51.4038,51.4265,7000.0
2012-12-10 12:55:00,68.06,68.09,68.0,68.07,23300.0,51.434,51.4567,51.3887,51.4416,23300.0
2012-12-10 13:00:00,68.08,68.09,68.03,68.07,7300.0,51.4492,51.4567,51.4114,51.4416,7300.0
2012-12-10 13:05:00,68.08,68.08,68.06,68.08,9700.0,51.4492,51.4492,51.434,51.4492,9700.0
2012-12-10 13:10:00,68.07,68.08,68.05,68.08,7300.0,51.4416,51.4492,51.4265,51.4492,7300.0
2012-12-10 13:15:00,68.08,68.11,68.08,68.09,7500.0,51.4492,51.4718,51.4492,51.4567,7500.0
2012-12-10 13:20:00,68.11,68.12,68.08,68.09,7400.0,51.4718,51.4794,51.4492,51.4567,7400.0
2012-12-10 13:25:00,68.1,68.11,68.07,68.07,6200.0,51.4643,51.4718,51.4416,51.4416,6200.0
2012-12-10 13:30:00,68.07,68.11,68.05,68.11,7200.0,51.4416,51.4718,51.4265,51.4718,7200.0
2012-12-10 13:35:00,68.11,68.14,68.1,68.14,9500.0,51.4718,51.4945,51.4643,51.4945,9500.0
2012-12-10 13:40:00,68.14,68.15,68.08,68.09,10200.0,51.4945,51.5021,51.4492,51.4567,10200.0
2012-12-10 13:45:00,68.09,68.1,68.06,68.09,5600.0,51.4567,51.4643,51.434,51.4567,5600.0
2012-12-10 13:50:00,68.09,68.11,68.09,68.1,6200.0,51.4567,51.4718,51.4567,51.4643,6200.0
2012-12-10 13:55:00,68.11,68.12,68.07,68.11,10000.0,51.4718,51.4794,51.4416,51.4718,10000.0
2012-12-10 14:00:00,68.12,68.24,68.12,68.23,26000.0,51.4794,51.5701,51.4794,51.5625,26000.0
2012-12-10 14:05:00,68.23,68.24,68.2,68.23,10900.0,51.5625,51.5701,51.5398,51.5625,10900.0
2012-12-10 14:10:00,68.22,68.25,68.21,68.24,10600.0,51.555,51.5776,51.5474,51.5701,10600.0
2012-12-10 14:15:00,68.23,68.3,68.23,68.25,22000.0,51.5625,51.6154,51.5625,51.5776,22000.0
2012-12-10 14:20:00,68.25,68.3,68.22,68.3,8300.0,51.5776,51.6154,51.555,51.6154,8300.0
2012-12-10 14:25:00,68.29,68.29,68.23,68.24,18700.0,51.6079,51.6079,51.5625,51.5701,18700.0
2012-12-10 14:30:00,68.26,68.27,68.18,68.22,11100.0,51.5852,51.5927,51.5247,51.555,11100.0
2012-12-10 14:35:00,68.2,68.22,68.15,68.15,15300.0,51.5398,51.555,51.5021,51.5021,15300.0
2012-12-10 14:40:00,68.15,68.21,68.15,68.2,10400.0,51.5021,51.5474,51.5021,51.5398,10400.0
2012-12-10 14:45:00,68.19,68.19,68.15,68.15,12300.0,51.5323,51.5323,51.5021,51.5021,12300.0
2012-12-10 14:50:00,68.15,68.22,68.15,68.22,11000.0,51.5021,51.555,51.5021,51.555,11000.0
2012-12-10 14:55:00,68.22,68.28,68.21,68.25,13400.0,51.555,51.6003,51.5474,51.5776,13400.0
2012-12-10 15:00:00,68.25,68.25,68.13,68.17,21400.0,51.5776,51.5776,51.4869,51.5172,21400.0
2012-12-10 15:05:00,68.17,68.21,68.13,68.21,17200.0,51.5172,51.5474,51.4869,51.5474,17200.0
2012-12-10 15:10:00,68.21,68.28,68.19,68.24,16300.0,51.5474,51.6003,51.5323,51.5701,16300.0
2012-12-10 15:15:00,68.24,68.28,68.21,68.27,22100.0,51.5701,51.6003,51.5474,51.5927,22100.0
2012-12-10 15:20:00,68.26,68.3,68.21,68.22,23700.0,51.5852,51.6154,51.5474,51.555,23700.0
2012-12-10 15:25:00,68.21,68.26,68.2,68.26,25700.0,51.5474,51.5852,51.5398,51.5852,25700.0
2012-12-10 15:30:00,68.26,68.26,68.22,68.23,24100.0,51.5852,51.5852,51.555,51.5625,24100.0
2012-12-10 15:35:00,68.23,68.27,68.22,68.26,30200.0,51.5625,51.5927,51.555,51.5852,30200.0
2012-12-10 15:40:00,68.26,68.26,68.19,68.2,44600.0,51.5852,51.5852,51.5323,51.5398,44600.0
2012-12-10 15:45:00,68.2,68.26,68.2,68.24,31400.0,51.5398,51.5852,51.5398,51.5701,31400.0
2012-12-10 15:50:00,68.24,68.28,68.23,68.23,47300.0,51.5701,51.6003,51.5625,51.5625,47300.0
2012-12-10 15:55:00,68.23,68.3,68.18,68.24,162200.0,51.5625,51.6154,51.5247,51.5701,162200.0
2012-12-11 09:30:00,68.5,68.67,68.37,68.57,47400.0,51.7666,51.895,51.6683,51.8195,47400.0
2012-12-11 09:35:00,68.6,68.63,68.5,68.53,52500.0,51.8421,51.8648,51.7666,51.7892,52500.0
2012-12-11 09:40:00,68.5,68.56,68.3,68.38,54200.0,51.7666,51.8119,51.6154,51.6759,54200.0
2012-12-11 09:45:00,68.38,68.51,68.38,68.49,9800.0,51.6759,51.7741,51.6759,51.759,9800.0
2012-12-11 09:50:00,68.49,68.58,68.48,68.58,12800.0,51.759,51.827,51.7514,51.827,12800.0
2012-12-11 09:55:00,68.6,68.78,68.59,68.76,19400.0,51.8421,51.9782,51.8346,51.963,19400.0
2012-12-11 10:00:00,68.76,68.92,68.75,68.88,37300.0,51.963,52.084,51.9555,52.0537,37300.0
2012-12-11 10:05:00,68.89,68.94,68.84,68.92,28000.0,52.0613,52.0991,52.0235,52.084,28000.0
2012-12-11 10:10:00,68.91,68.94,68.82,68.83,28400.0,52.0764,52.0991,52.0084,52.0159,28400.0
2012-12-11 10:15:00,68.86,68.91,68.81,68.82,17400.0,52.0386,52.0764,52.0008,52.0084,17400.0
2012-12-11 10:20:00,68.82,68.84,68.8,68.83,13000.0,52.0084,52.0235,51.9933,52.0159,13000.0
2012-12-11 10:25:00,68.83,68.86,68.82,68.85,13900.0,52.0159,52.0386,52.0084,52.0311,13900.0
2012-12-11 10:30:00,68.87,68.9,68.84,68.87,15000.0,52.0462,52.0688,52.0235,52.0462,15000.0
2012-12-11 10:35:00,68.86,68.92,68.86,68.91,16700.0,52.0386,52.084,52.0386,52.0764,16700.0
2012-12-11 10:40:00,68.92,68.98,68.92,68.97,21900.0,52.084,52.1293,52.084,52.1217,21900.0
2012-12-11 10:45:00,68.95,68.98,68.94,68.94,12600.0,52.1066,52.1293,52.0991,52.0991,12600.0
2012-12-11 10:50:00,68.95,68.99,68.94,68.97,14000.0,52.1066,52.1369,52.0991,52.1217,14000.0
2012-12-11 10:55:00,68.98,69.05,68.97,69.01,26900.0,52.1293,52.1822,52.1217,52.152,26900.0
2012-12-11 11:00:00,69.02,69.04,68.94,69.0,12700.0,52.1595,52.1746,52.0991,52.1444,12700.0
2012-12-11 11:05:00,68.98,68.98,68.9,68.94,8800.0,52.1293,52.1293,52.0688,52.0991,8800.0
2012-12-11 11:10:00,68.95,69.03,68.92,68.92,20500.0,52.1066,52.1671,52.084,52.084,20500.0
2012-12-11 11:15:00,68.93,69.0,68.93,68.97,9500.0,52.0915,52.1444,52.0915,52.1217,9500.0
2012-12-11 11:20:00,68.97,69.16,68.96,69.08,32100.0,52.1217,52.2653,52.1142,52.2049,32100.0
2012-12-11 11:25:00,69.09,69.18,69.09,69.18,24600.0,52.2124,52.2804,52.2124,52.2804,24600.0
2012-12-11 11:30:00,69.19,69.2,69.03,69.05,12900.0,52.288,52.2956,52.1671,52.1822,12900.0
2012-12-11 11:35:00,69.07,69.09,69.0,69.02,7800.0,52.1973,52.2124,52.1444,52.1595,7800.0
2012-12-11 11:40:00,69.02,69.08,69.02,69.08,14100.0,52.1595,52.2049,52.1595,52.2049,14100.0
2012-12-11 11:45:00,69.09,69.11,69.05,69.09,15900.0,52.2124,52.2275,52.1822,52.2124,15900.0
2012-12-11 11:50:00,69.08,69.13,69.05,69.07,15600.0,52.2049,52.2427,52.1822,52.1973,15600.0
2012-12-11 11:55:00,69.08,69.08,69.01,69.06,11400.0,52.2049,52.2049,52.152,52.1898,11400.0
2012-12-11 12:00:00,69.05,69.08,68.92,68.98,21600.0,52.1822,52.2049,52.084,52.1293,21600.0
2012-12-11 12:05:00,68.98,69.02,68.97,68.99,11500.0,52.1293,52.1595,52.1217,52.1369,11500.0
2012-12-11 12:10:00,68.99,69.08,68.99,69.05,11200.0,52.1369,52.2049,52.1369,52.1822,11200.0
2012-12-11 12:15:00,69.06,69.06,68.99,69.05,14600.0,52.1898,52.1898,52.1369,52.1822,14600.0
2012-12-11 12:20:00,69.01,69.12,69.01,69.1,11600.0,52.152,52.2351,52.152,52.22,11600.0
2012-12-11 12:25:00,69.12,69.12,69.09,69.09,18500.0,52.2351,52.2351,52.2124,52.2124,18500.0
2012-12-11 12:30:00,69.09,69.13,69.09,69.1,12000.0,52.2124,52.2427,52.2124,52.22,12000.0
2012-12-11 12:35:00,69.1,69.13,69.09,69.1,12000.0,52.22,52.2427,52.2124,52.22,12000.0
2012-12-11 12:40:00,69.1,69.12,69.09,69.1,17400.0,52.22,52.2351,52.2124,52.22,17400.0
2012-12-11 12:45:00,69.1,69.18,69.09,69.16,32100.0,52.22,52.2804,52.2124,52.2653,32100.0
2012-12-11 12:50:00,69.16,69.17,69.11,69.14,10800.0,52.2653,52.2729,52.2275,52.2502,10800.0
2012-12-11 12:55:00,69.13,69.14,69.1,69.14,10800.0,52.2427,52.2502,52.22,52.2502,10800.0
2012-12-11 13:00:00,69.13,69.16,69.12,69.14,11300.0,52.2427,52.2653,52.2351,52.2502,11300.0
2012-12-11 13:05:00,69.14,69.15,69.11,69.11,15000.0,52.2502,52.2578,52.2275,52.2275,15000.0
2012-12-11 13:10:00,69.11,69.14,69.09,69.1,15400.0,52.2275,52.2502,52.2124,52.22,15400.0
2012-12-11 13:15:00,69.1,69.13,69.09,69.13,13200.0,52.22,52.2427,52.2124,52.2427,13200.0
2012-12-11 13:20:00,69.12,69.13,69.09,69.13,8000.0,52.2351,52.2427,52.2124,52.2427,8000.0
2012-12-11 13:25:00,69.14,69.15,69.11,69.12,12600.0,52.2502,52.2578,52.2275,52.2351,12600.0
2012-12-11 13:30:00,69.14,69.14,69.11,69.13,7300.0,52.2502,52.2502,52.2275,52.2427,7300.0
2012-12-11 13:35:00,69.12,69.13,69.06,69.06,11400.0,52.2351,52.2427,52.1898,52.1898,11400.0
2012-12-11 13:40:00,69.05,69.06,69.01,69.01,9000.0,52.1822,52.1898,52.152,52.152,9000.0
2012-12-11 13:45:00,69.02,69.08,69.01,69.08,10700.0,52.1595,52.2049,52.152,52.2049,10700.0
2012-12-11 13:50:00,69.08,69.08,69.05,69.07,9600.0,52.2049,52.2049,52.1822,52.1973,9600.0
2012-12-11 13:55:00,69.06,69.09,69.05,69.05,7500.0,52.1898,52.2124,52.1822,52.1822,7500.0
2012-12-11 14:00:00,69.05,69.07,69.05,69.06,7500.0,52.1822,52.1973,52.1822,52.1898,7500.0
2012-12-11 14:05:00,69.05,69.07,69.04,69.06,8600.0,52.1822,52.1973,52.1746,52.1898,8600.0
2012-12-11 14:10:00,69.06,69.08,69.06,69.07,15200.0,52.1898,52.2049,52.1898,52.1973,15200.0
2012-12-11 14:15:00,69.08,69.1,69.07,69.09,10400.0,52.2049,52.22,52.1973,52.2124,10400.0
2012-12-11 14:20:00,69.09,69.15,69.09,69.15,15400.0,52.2124,52.2578,52.2124,52.2578,15400.0
2012-12-11 14:25:00,69.14,69.15,69.08,69.1,19100.0,52.2502,52.2578,52.2049,52.22,19100.0
2012-12-11 14:30:00,69.1,69.1,69.0,69.03,14200.0,52.22,52.22,52.1444,52.1671,14200.0
2012-12-11 14:35:00,69.03,69.03,68.99,68.99,14200.0,52.1671,52.1671,52.1369,52.1369,14200.0
2012-12-11 14:40:00,68.99,69.03,68.98,68.98,13300.0,52.1369,52.1671,52.1293,52.1293,13300.0
2012-12-11 14:45:00,68.98,68.99,68.95,68.98,20800.0,52.1293,52.1369,52.1066,52.1293,20800.0
2012-12-11 14:50:00,68.98,69.0,68.95,68.97,15500.0,52.1293,52.1444,52.1066,52.1217,15500.0
2012-12-11 14:55:00,68.99,69.0,68.95,68.97,17000.0,52.1369,52.1444,52.1066,52.1217,17000.0
2012-12-11 15:00:00,68.98,68.98,68.85,68.85,27900.0,52.1293,52.1293,52.0311,52.0311,27900.0
2012-12-11 15:05:00,68.84,68.84,68.77,68.8,24900.0,52.0235,52.0235,51.9706,51.9933,24900.0
2012-12-11 15:10:00,68.8,68.82,68.79,68.81,16300.0,51.9933,52.0084,51.9857,52.0008,16300.0
2012-12-11 15:15:00,68.81,68.81,68.71,68.76,20500.0,52.0008,52.0008,51.9253,51.963,20500.0
2012-12-11 15:20:00,68.75,68.81,68.74,68.81,29300.0,51.9555,52.0008,51.9479,52.0008,29300.0
2012-12-11 15:25:00,68.81,68.86,68.79,68.86,19400.0,52.0008,52.0386,51.9857,52.0386,19400.0
2012-12-11 15:30:00,68.85,68.86,68.82,68.83,18300.0,52.0311,52.0386,52.0084,52.0159,18300.0
2012-12-11 15:35:00,68.83,68.85,68.8,68.83,46100.0,52.0159,52.0311,51.9933,52.0159,46100.0
2012-12-11 15:40:00,68.82,68.89,68.81,68.87,37500.0,52.0084,52.0613,52.0008,52.0462,37500.0
2012-12-11 15:45:00,68.87,68.87,68.79,68.8,41000.0,52.0462,52.0462,51.9857,51.9933,41000.0
2012-12-11 15:50:00,68.79,68.87,68.79,68.84,38300.0,51.9857,52.0462,51.9857,52.0235,38300.0
2012-12-11 15:55:00,68.84,68.97,68.81,68.96,135600.0,52.0235,52.1217,52.0008,52.1142,135600.0
2012-12-12 09:30:00,69.0,69.18,68.93,68.96,55000.0,52.1444,52.2804,52.0915,52.1142,55000.0
2012-12-12 09:35:00,68.94,69.02,68.93,69.0,12000.0,52.0991,52.1595,52.0915,52.1444,12000.0
2012-12-12 09:40:00,69.02,69.1,68.97,68.98,22100.0,52.1595,52.22,52.1217,52.1293,22100.0
2012-12-12 09:45:00,68.98,69.08,68.97,69.08,13300.0,52.1293,52.2049,52.1217,52.2049,13300.0
2012-12-12 09:50:00,69.08,69.23,69.04,69.23,17900.0,52.2049,52.3182,52.1746,52.3182,17900.0
2012-12-12 09:55:00,69.19,69.27,69.1,69.15,17100.0,52.288,52.3485,52.22,52.2578,17100.0
2012-12-12 10:00:00,69.15,69.15,68.98,69.04,17000.0,52.2578,52.2578,52.1293,52.1746,17000.0
2012-12-12 10:05:00,69.03,69.05,68.97,68.98,17600.0,52.1671,52.1822,52.1217,52.1293,17600.0
2012-12-12 10:10:00,68.99,69.0,68.92,68.92,18300.0,52.1369,52.1444,52.084,52.084,18300.0
2012-12-12 10:15:00,68.92,68.98,68.85,68.87,16900.0,52.084,52.1293,52.0311,52.0462,16900.0
2012-12-12 10:20:00,68.88,68.96,68.87,68.95,10900.0,52.0537,52.1142,52.0462,52.1066,10900.0
2012-12-12 10:25:00,68.95,69.0,68.91,68.91,18100.0,52.1066,52.1444,52.0764,52.0764,18100.0
2012-12-12 10:30:00,68.89,68.89,68.82,68.83,8600.0,52.0613,52.0613,52.0084,52.0159,8600.0
2012-12-12 10:35:00,68.82,68.83,68.79,68.82,22500.0,52.0084,52.0159,51.9857,52.0084,22500.0
2012-12-12 10:40:00,68.82,68.89,68.82,68.88,14600.0,52.0084,52.0613,52.0084,52.0537,14600.0
2012-12-12 10:45:00,68.89,68.99,68.89,68.96,17200.0,52.0613,52.1369,52.0613,52.1142,17200.0
2012-12-12 10:50:00,68.96,68.99,68.95,68.98,18000.0,52.1142,52.1369,52.1066,52.1293,18000.0
2012-12-12 10:55:00,68.98,69.07,68.97,69.07,12700.0,52.1293,52.1973,52.1217,52.1973,12700.0
2012-12-12 11:00:00,69.06,69.08,69.03,69.03,8800.0,52.1898,52.2049,52.1671,52.1671,8800.0
2012-12-12 11:05:00,69.04,69.04,68.96,68.99,10900.0,52.1746,52.1746,52.1142,52.1369,10900.0
2012-12-12 11:10:00,68.99,69.01,68.95,68.97,8700.0,52.1369,52.152,52.1066,52.1217,8700.0
2012-12-12 11:15:00,68.95,68.98,68.94,68.96,7000.0,52.1066,52.1293,52.0991,52.1142,7000.0
2012-12-12 11:20:00,68.97,68.99,68.95,68.95,8500.0,52.1217,52.1369,52.1066,52.1066,8500.0
2012-12-12 11:25:00,68.95,68.97,68.94,68.96,10500.0,52.1066,52.1217,52.0991,52.1142,10500.0
2012-12-12 11:30:00,68.96,68.99,68.95,68.99,10000.0,52.1142,52.1369,52.1066,52.1369,10000.0
2012-12-12 11:35:00,69.0,69.02,68.98,68.99,7100.0,52.1444,52.1595,52.1293,52.1369,7100.0
2012-12-12 11:40:00,68.98,69.01,68.98,68.99,15700.0,52.1293,52.152,52.1293,52.1369,15700.0
2012-12-12 11:45:00,68.98,69.04,68.97,69.03,7300.0,52.1293,52.1746,52.1217,52.1671,7300.0
2012-12-12 11:50:00,69.03,69.03,68.98,68.98,21500.0,52.1671,52.1671,52.1293,52.1293,21500.0
2012-12-12 11:55:00,68.97,68.98,68.91,68.95,13400.0,52.1217,52.1293,52.0764,52.1066,13400.0
2012-12-12 12:00:00,68.93,68.98,68.92,68.96,13000.0,52.0915,52.1293,52.084,52.1142,13000.0
2012-12-12 12:05:00,68.97,69.01,68.96,68.98,4500.0,52.1217,52.152,52.1142,52.1293,4500.0
2012-12-12 12:10:00,68.99,69.01,68.97,69.0,9400.0,52.1369,52.152,52.1217,52.1444,9400.0
2012-12-12 12:15:00,68.99,69.04,68.95,69.04,6900.0,52.1369,52.1746,52.1066,52.1746,6900.0
2012-12-12 12:20:00,69.03,69.03,69.0,69.02,4700.0,52.1671,52.1671,52.1444,52.1595,4700.0
2012-12-12 12:25:00,69.02,69.09,69.02,69.09,4000.0,52.1595,52.2124,52.1595,52.2124,4000.0
2012-12-12 12:30:00,69.07,69.19,68.97,69.16,23600.0,52.1973,52.288,52.1217,52.2653,23600.0
2012-12-12 12:35:00,69.16,69.35,69.14,69.35,17000.0,52.2653,52.4089,52.2502,52.4089,17000.0
2012-12-12 12:40:00,69.34,69.36,69.27,69.32,16900.0,52.4014,52.4165,52.3485,52.3862,16900.0
2012-12-12 12:45:00,69.31,69.42,69.31,69.36,21700.0,52.3787,52.4618,52.3787,52.4165,21700.0
2012-12-12 12:50:00,69.36,69.47,69.36,69.43,15100.0,52.4165,52.4996,52.4165,52.4694,15100.0
2012-12-12 12:55:00,69.43,69.48,69.41,69.44,13100.0,52.4694,52.5072,52.4543,52.4769,13100.0
2012-12-12 13:00:00,69.44,69.49,69.42,69.49,5700.0,52.4769,52.5147,52.4618,52.5147,5700.0
2012-12-12 13:05:00,69.46,69.5,69.45,69.47,9500.0,52.4921,52.5223,52.4845,52.4996,9500.0
2012-12-12 13:10:00,69.46,69.5,69.32,69.37,40800.0,52.4921,52.5223,52.3862,52.424,40800.0
2012-12-12 13:15:00,69.38,69.49,69.37,69.49,13500.0,52.4316,52.5147,52.424,52.5147,13500.0
2012-12-12 13:20:00,69.49,69.55,69.49,69.53,13500.0,52.5147,52.5601,52.5147,52.545,13500.0
2012-12-12 13:25:00,69.51,69.57,69.51,69.53,7400.0,52.5298,52.5752,52.5298,52.545,7400.0
2012-12-12 13:30:00,69.53,69.57,69.5,69.51,14200.0,52.545,52.5752,52.5223,52.5298,14200.0
2012-12-12 13:35:00,69.51,69.53,69.5,69.53,12900.0,52.5298,52.545,52.5223,52.545,12900.0
2012-12-12 13:40:00,69.52,69.54,69.47,69.48,9900.0,52.5374,52.5525,52.4996,52.5072,9900.0
2012-12-12 13:45:00,69.49,69.49,69.42,69.43,9000.0,52.5147,52.5147,52.4618,52.4694,9000.0
2012-12-12 13:50:00,69.43,69.48,69.43,69.48,12700.0,52.4694,52.5072,52.4694,52.5072,12700.0
2012-12-12 13:55:00,69.48,69.49,69.44,69.46,11900.0,52.5072,52.5147,52.4769,52.4921,11900.0
2012-12-12 14:00:00,69.46,69.5,69.45,69.46,20300.0,52.4921,52.5223,52.4845,52.4921,20300.0
2012-12-12 14:05:00,69.44,69.44,69.41,69.42,6800.0,52.4769,52.4769,52.4543,52.4618,6800.0
2012-12-12 14:10:00,69.43,69.46,69.42,69.46,5100.0,52.4694,52.4921,52.4618,52.4921,5100.0
2012-12-12 14:15:00,69.45,69.46,69.4,69.41,13500.0,52.4845,52.4921,52.4467,52.4543,13500.0
2012-12-12 14:20:00,69.41,69.41,69.34,69.36,6700.0,52.4543,52.4543,52.4014,52.4165,6700.0
2012-12-12 14:25:00,69.36,69.37,69.26,69.26,21400.0,52.4165,52.424,52.3409,52.3409,21400.0
2012-12-12 14:30:00,69.26,69.26,69.15,69.19,13100.0,52.3409,52.3409,52.2578,52.288,13100.0
2012-12-12 14:35:00,69.19,69.2,69.11,69.14,32400.0,52.288,52.2956,52.2275,52.2502,32400.0
2012-12-12 14:40:00,69.12,69.15,69.09,69.12,8200.0,52.2351,52.2578,52.2124,52.2351,8200.0
2012-12-12 14:45:00,69.13,69.17,69.1,69.14,24200.0,52.2427,52.2729,52.22,52.2502,24200.0
2012-12-12 14:50:00,69.13,69.14,69.1,69.12,16000.0,52.2427,52.2502,52.22,52.2351,16000.0
2012-12-12 14:55:00,69.11,69.13,69.06,69.08,9800.0,52.2275,52.2427,52.1898,52.2049,9800.0
2012-12-12 15:00:00,69.08,69.09,68.96,68.98,27000.0,52.2049,52.2124,52.1142,52.1293,27000.0
2012-12-12 15:05:00,68.96,69.05,68.96,69.03,21100.0,52.1142,52.1822,52.1142,52.1671,21100.0
2012-12-12 15:10:00,69.04,69.04,68.95,68.95,17800.0,52.1746,52.1746,52.1066,52.1066,17800.0
2012-12-12 15:15:00,68.95,69.05,68.95,69.03,16300.0,52.1066,52.1822,52.1066,52.1671,16300.0
2012-12-12 15:20:00,69.03,69.06,68.97,68.98,27600.0,52.1671,52.1898,52.1217,52.1293,27600.0
2012-12-12 15:25:00,68.99,69.01,68.89,68.93,30000.0,52.1369,52.152,52.0613,52.0915,30000.0
2012-12-12 15:30:00,68.93,68.97,68.86,68.86,57600.0,52.0915,52.1217,52.0386,52.0386,57600.0
2012-12-12 15:35:00,68.86,68.86,68.79,68.79,17000.0,52.0386,52.0386,51.9857,51.9857,17000.0
2012-12-12 15:40:00,68.8,68.88,68.8,68.86,23700.0,51.9933,52.0537,51.9933,52.0386,23700.0
2012-12-12 15:45:00,68.85,68.87,68.8,68.87,37300.0,52.0311,52.0462,51.9933,52.0462,37300.0
2012-12-12 15:50:00,68.88,68.89,68.81,68.84,35000.0,52.0537,52.0613,52.0008,52.0235,35000.0
2012-12-12 15:55:00,68.85,68.9,68.81,68.9,68800.0,52.0311,52.0688,52.0008,52.0688,68800.0
2012-12-13 09:30:00,68.9,68.99,68.71,68.78,29500.0,52.0688,52.1369,51.9253,51.9782,29500.0
2012-12-13 09:35:00,68.76,68.86,68.67,68.72,13200.0,51.963,52.0386,51.895,51.9328,13200.0
2012-12-13 09:40:00,68.8,68.8,68.65,68.65,11600.0,51.9933,51.9933,51.8799,51.8799,11600.0
2012-12-13 09:45:00,68.67,68.81,68.6,68.6,39700.0,51.895,52.0008,51.8421,51.8421,39700.0
2012-12-13 09:50:00,68.63,68.73,68.61,68.68,14100.0,51.8648,51.9404,51.8497,51.9026,14100.0
2012-12-13 09:55:00,68.68,68.88,68.66,68.83,11900.0,51.9026,52.0537,51.8875,52.0159,11900.0
2012-12-13 10:00:00,68.83,68.96,68.82,68.96,12800.0,52.0159,52.1142,52.0084,52.1142,12800.0
2012-12-13 10:05:00,68.92,68.98,68.86,68.9,12500.0,52.084,52.1293,52.0386,52.0688,12500.0
2012-12-13 10:10:00,68.88,68.93,68.79,68.79,15800.0,52.0537,52.0915,51.9857,51.9857,15800.0
2012-12-13 10:15:00,68.78,68.79,68.73,68.76,13000.0,51.9782,51.9857,51.9404,51.963,13000.0
2012-12-13 10:20:00,68.78,68.78,68.57,68.58,21200.0,51.9782,51.9782,51.8195,51.827,21200.0
2012-12-13 10:25:00,68.58,68.58,68.44,68.47,24800.0,51.827,51.827,51.7212,51.7439,24800.0
2012-12-13 10:30:00,68.48,68.53,68.47,68.49,15500.0,51.7514,51.7892,51.7439,51.759,15500.0
2012-12-13 10:35:00,68.51,68.67,68.51,68.66,14700.0,51.7741,51.895,51.7741,51.8875,14700.0
2012-12-13 10:40:00,68.64,68.7,68.57,68.66,16200.0,51.8724,51.9177,51.8195,51.8875,16200.0
2012-12-13 10:45:00,68.68,68.7,68.63,68.66,9800.0,51.9026,51.9177,51.8648,51.8875,9800.0
2012-12-13 10:50:00,68.66,68.66,68.51,68.52,18600.0,51.8875,51.8875,51.7741,51.7817,18600.0
2012-12-13 10:55:00,68.53,68.63,68.53,68.58,17400.0,51.7892,51.8648,51.7892,51.827,17400.0
2012-12-13 11:00:00,68.59,68.6,68.53,68.56,8300.0,51.8346,51.8421,51.7892,51.8119,8300.0
2012-12-13 11:05:00,68.55,68.57,68.5,68.51,9900.0,51.8043,51.8195,51.7666,51.7741,9900.0
2012-12-13 11:10:00,68.52,68.56,68.47,68.47,9100.0,51.7817,51.8119,51.7439,51.7439,9100.0
2012-12-13 11:15:00,68.49,68.51,68.45,68.51,9400.0,51.759,51.7741,51.7288,51.7741,9400.0
2012-12-13 11:20:00,68.5,68.5,68.45,68.45,6200.0,51.7666,51.7666,51.7288,51.7288,6200.0
2012-12-13 11:25:00,68.45,68.5,68.37,68.48,14000.0,51.7288,51.7666,51.6683,51.7514,14000.0
2012-12-13 11:30:00,68.49,68.49,68.42,68.47,7200.0,51.759,51.759,51.7061,51.7439,7200.0
2012-12-13 11:35:00,68.46,68.51,68.42,68.42,6800.0,51.7363,51.7741,51.7061,51.7061,6800.0
2012-12-13 11:40:00,68.42,68.42,68.33,68.39,14800.0,51.7061,51.7061,51.6381,51.6834,14800.0
2012-12-13 11:45:00,68.4,68.52,68.39,68.5,12300.0,51.691,51.7817,51.6834,51.7666,12300.0
2012-12-13 11:50:00,68.52,68.66,68.5,68.65,8400.0,51.7817,51.8875,51.7666,51.8799,8400.0
2012-12-13 11:55:00,68.66,68.71,68.62,68.68,16800.0,51.8875,51.9253,51.8572,51.9026,16800.0
2012-12-13 12:00:00,68.68,68.68,68.61,68.65,5600.0,51.9026,51.9026,51.8497,51.8799,5600.0
2012-12-13 12:05:00,68.62,68.64,68.56,68.6,5400.0,51.8572,51.8724,51.8119,51.8421,5400.0
2012-12-13 12:10:00,68.61,68.62,68.52,68.54,5300.0,51.8497,51.8572,51.7817,51.7968,5300.0
2012-12-13 12:15:00,68.53,68.56,68.45,68.46,7800.0,51.7892,51.8119,51.7288,51.7363,7800.0
2012-12-13 12:20:00,68.46,68.51,68.45,68.45,10700.0,51.7363,51.7741,51.7288,51.7288,10700.0
2012-12-13 12:25:00,68.46,68.51,68.43,68.43,7200.0,51.7363,51.7741,51.7137,51.7137,7200.0
2012-12-13 12:30:00,68.44,68.49,68.43,68.43,6600.0,51.7212,51.759,51.7137,51.7137,6600.0
2012-12-13 12:35:00,68.44,68.44,68.3,68.31,9700.0,51.7212,51.7212,51.6154,51.623,9700.0
2012-12-13 12:40:00,68.3,68.31,68.19,68.25,8400.0,51.6154,51.623,51.5323,51.5776,8400.0
2012-12-13 12:45:00,68.24,68.32,68.21,68.29,11800.0,51.5701,51.6305,51.5474,51.6079,11800.0
2012-12-13 12:50:00,68.3,68.33,68.29,68.32,3500.0,51.6154,51.6381,51.6079,51.6305,3500.0
2012-12-13 12:55:00,68.31,68.33,68.27,68.27,7700.0,51.623,51.6381,51.5927,51.5927,7700.0
2012-12-13 13:00:00,68.26,68.26,68.11,68.2,29700.0,51.5852,51.5852,51.4718,51.5398,29700.0
2012-12-13 13:05:00,68.19,68.2,68.1,68.11,17900.0,51.5323,51.5398,51.4643,51.4718,17900.0
2012-12-13 13:10:00,68.11,68.13,68.05,68.08,18200.0,51.4718,51.4869,51.4265,51.4492,18200.0
2012-12-13 13:15:00,68.09,68.18,68.09,68.15,9100.0,51.4567,51.5247,51.4567,51.5021,9100.0
2012-12-13 13:20:00,68.15,68.21,68.13,68.2,8100.0,51.5021,51.5474,51.4869,51.5398,8100.0
2012-12-13 13:25:00,68.2,68.24,68.15,68.15,8600.0,51.5398,51.5701,51.5021,51.5021,8600.0
2012-12-13 13:30:00,68.17,68.2,68.17,68.18,10200.0,51.5172,51.5398,51.5172,51.5247,10200.0
2012-12-13 13:35:00,68.19,68.21,68.14,68.18,12400.0,51.5323,51.5474,51.4945,51.5247,12400.0
2012-12-13 13:40:00,68.16,68.17,68.14,68.14,10500.0,51.5096,51.5172,51.4945,51.4945,10500.0
2012-12-13 13:45:00,68.15,68.15,68.03,68.07,7600.0,51.5021,51.5021,51.4114,51.4416,7600.0
2012-12-13 13:50:00,68.07,68.08,68.03,68.04,8600.0,51.4416,51.4492,51.4114,51.4189,8600.0
2012-12-13 13:55:00,68.05,68.1,68.03,68.08,12400.0,51.4265,51.4643,51.4114,51.4492,12400.0
2012-12-13 14:00:00,68.1,68.1,68.05,68.05,11500.0,51.4643,51.4643,51.4265,51.4265,11500.0
2012-12-13 14:05:00,68.06,68.06,67.99,68.02,24900.0,51.434,51.434,51.3811,51.4038,24900.0
2012-12-13 14:10:00,68.0,68.01,67.98,67.99,29000.0,51.3887,51.3963,51.3736,51.3811,29000.0
2012-12-13 14:15:00,67.98,68.01,67.97,67.99,9700.0,51.3736,51.3963,51.366,51.3811,9700.0
2012-12-13 14:20:00,68.0,68.05,67.98,68.05,12400.0,51.3887,51.4265,51.3736,51.4265,12400.0
2012-12-13 14:25:00,68.03,68.04,68.01,68.04,14300.0,51.4114,51.4189,51.3963,51.4189,14300.0
2012-12-13 14:30:00,68.03,68.04,68.0,68.03,10500.0,51.4114,51.4189,51.3887,51.4114,10500.0
2012-12-13 14:35:00,68.04,68.07,68.0,68.05,36600.0,51.4189,51.4416,51.3887,51.4265,36600.0
2012-12-13 14:40:00,68.05,68.07,68.01,68.07,9000.0,51.4265,51.4416,51.3963,51.4416,9000.0
2012-12-13 14:45:00,68.06,68.07,68.02,68.02,11000.0,51.434,51.4416,51.4038,51.4038,11000.0
2012-12-13 14:50:00,68.02,68.04,68.01,68.04,15500.0,51.4038,51.4189,51.3963,51.4189,15500.0
2012-12-13 14:55:00,68.02,68.06,68.01,68.03,12600.0,51.4038,51.434,51.3963,51.4114,12600.0
2012-12-13 15:00:00,68.03,68.06,68.02,68.04,12400.0,51.4114,51.434,51.4038,51.4189,12400.0
2012-12-13 15:05:00,68.05,68.07,68.03,68.04,20300.0,51.4265,51.4416,51.4114,51.4189,20300.0
2012-12-13 15:10:00,68.04,68.04,67.97,68.01,20700.0,51.4189,51.4189,51.366,51.3963,20700.0
2012-12-13 15:15:00,68.01,68.01,67.95,67.98,33100.0,51.3963,51.3963,51.3509,51.3736,33100.0
2012-12-13 15:20:00,67.98,68.03,67.93,67.93,35700.0,51.3736,51.4114,51.3358,51.3358,35700.0
2012-12-13 15:25:00,67.94,67.96,67.92,67.93,29400.0,51.3434,51.3585,51.3282,51.3358,29400.0
2012-12-13 15:30:00,67.94,68.0,67.92,67.98,28300.0,51.3434,51.3887,51.3282,51.3736,28300.0
2012-12-13 15:35:00,67.97,68.18,67.97,68.16,43800.0,51.366,51.5247,51.366,51.5096,43800.0
2012-12-13 15:40:00,68.17,68.29,68.14,68.15,32700.0,51.5172,51.6079,51.4945,51.5021,32700.0
2012-12-13 15:45:00,68.14,68.14,68.04,68.06,50300.0,51.4945,51.4945,51.4189,51.434,50300.0
2012-12-13 15:50:00,68.07,68.07,68.0,68.01,52400.0,51.4416,51.4416,51.3887,51.3963,52400.0
2012-12-13 15:55:00,68.01,68.02,67.9,68.0,97200.0,51.3963,51.4038,51.3131,51.3887,97200.0
2012-12-14 09:30:00,67.66,67.97,67.31,67.66,44400.0,51.5181,51.7542,51.2516,51.5181,44400.0
2012-12-14 09:35:00,67.67,67.69,67.55,67.58,13800.0,51.5258,51.541,51.4344,51.4572,13800.0
2012-12-14 09:40:00,67.58,67.71,67.53,67.71,12500.0,51.4572,51.5562,51.4192,51.5562,12500.0
2012-12-14 09:45:00,67.68,67.75,67.66,67.67,16200.0,51.5334,51.5867,51.5181,51.5258,16200.0
2012-12-14 09:50:00,67.68,67.7,67.52,67.57,14600.0,51.5334,51.5486,51.4115,51.4496,14600.0
2012-12-14 09:55:00,67.55,67.58,67.43,67.43,13600.0,51.4344,51.4572,51.343,51.343,13600.0
2012-12-14 10:00:00,67.46,67.61,67.43,67.57,16700.0,51.3659,51.4801,51.343,51.4496,16700.0
2012-12-14 10:05:00,67.56,67.64,67.56,67.64,7400.0,51.442,51.5029,51.442,51.5029,7400.0
2012-12-14 10:10:00,67.64,67.73,67.54,67.72,17000.0,51.5029,51.5714,51.4268,51.5638,17000.0
2012-12-14 10:15:00,67.7,67.7,67.63,67.67,7200.0,51.5486,51.5486,51.4953,51.5258,7200.0
2012-12-14 10:20:00,67.67,67.68,67.58,67.63,9900.0,51.5258,51.5334,51.4572,51.4953,9900.0
2012-12-14 10:25:00,67.64,67.76,67.62,67.67,13600.0,51.5029,51.5943,51.4877,51.5258,13600.0
2012-12-14 10:30:00,67.67,67.7,67.6,67.61,11400.0,51.5258,51.5486,51.4725,51.4801,11400.0
2012-12-14 10:35:00,67.62,67.62,67.57,67.59,9200.0,51.4877,51.4877,51.4496,51.4648,9200.0
2012-12-14 10:40:00,67.58,67.62,67.53,67.6,12500.0,51.4572,51.4877,51.4192,51.4725,12500.0
2012-12-14 10:45:00,67.63,67.73,67.63,67.71,7200.0,51.4953,51.5714,51.4953,51.5562,7200.0
2012-12-14 10:50:00,67.71,67.75,67.68,67.7,8100.0,51.5562,51.5867,51.5334,51.5486,8100.0
2012-12-14 10:55:00,67.7,67.73,67.67,67.67,6100.0,51.5486,51.5714,51.5258,51.5258,6100.0
2012-12-14 11:00:00,67.66,67.72,67.65,67.71,8400.0,51.5181,51.5638,51.5105,51.5562,8400.0
2012-12-14 11:05:00,67.7,67.75,67.65,67.65,12300.0,51.5486,51.5867,51.5105,51.5105,12300.0
2012-12-14 11:10:00,67.65,67.66,67.59,67.65,14700.0,51.5105,51.5181,51.4648,51.5105,14700.0
2012-12-14 11:15:00,67.66,67.66,67.57,67.61,9900.0,51.5181,51.5181,51.4496,51.4801,9900.0
2012-12-14 11:20:00,67.6,67.63,67.56,67.57,22100.0,51.4725,51.4953,51.442,51.4496,22100.0
2012-12-14 11:25:00,67.56,67.59,67.49,67.49,18900.0,51.442,51.4648,51.3887,51.3887,18900.0
2012-12-14 11:30:00,67.49,67.52,67.47,67.49,8500.0,51.3887,51.4115,51.3735,51.3887,8500.0
2012-12-14 11:35:00,67.49,67.52,67.39,67.43,16700.0,51.3887,51.4115,51.3126,51.343,16700.0
2012-12-14 11:40:00,67.44,67.55,67.44,67.54,13600.0,51.3506,51.4344,51.3506,51.4268,13600.0
2012-12-14 11:45:00,67.53,67.58,67.5,67.5,11600.0,51.4192,51.4572,51.3963,51.3963,11600.0
2012-12-14 11:50:00,67.5,67.56,67.5,67.55,9400.0,51.3963,51.442,51.3963,51.4344,9400.0
2012-12-14 11:55:00,67.55,67.62,67.55,67.6,9800.0,51.4344,51.4877,51.4344,51.4725,9800.0
2012-12-14 12:00:00,67.62,67.63,67.57,67.61,13700.0,51.4877,51.4953,51.4496,51.4801,13700.0
2012-12-14 12:05:00,67.61,67.61,67.59,67.6,11000.0,51.4801,51.4801,51.4648,51.4725,11000.0
2012-12-14 12:10:00,67.59,67.62,67.58,67.6,14100.0,51.4648,51.4877,51.4572,51.4725,14100.0
2012-12-14 12:15:00,67.6,67.69,67.59,67.63,8600.0,51.4725,51.541,51.4648,51.4953,8600.0
2012-12-14 12:20:00,67.63,67.67,67.62,67.62,7000.0,51.4953,51.5258,51.4877,51.4877,7000.0
2012-12-14 12:25:00,67.62,67.73,67.62,67.73,4400.0,51.4877,51.5714,51.4877,51.5714,4400.0
2012-12-14 12:30:00,67.73,67.75,67.7,67.72,10100.0,51.5714,51.5867,51.5486,51.5638,10100.0
2012-12-14 12:35:00,67.72,67.73,67.68,67.69,5000.0,51.5638,51.5714,51.5334,51.541,5000.0
2012-12-14 12:40:00,67.71,67.76,67.71,67.75,11600.0,51.5562,51.5943,51.5562,51.5867,11600.0
2012-12-14 12:45:00,67.75,67.79,67.74,67.74,7400.0,51.5867,51.6171,51.5791,51.5791,7400.0
2012-12-14 12:50:00,67.73,67.76,67.72,67.73,4200.0,51.5714,51.5943,51.5638,51.5714,4200.0
2012-12-14 12:55:00,67.72,67.78,67.72,67.75,6800.0,51.5638,51.6095,51.5638,51.5867,6800.0
2012-12-14 13:00:00,67.75,67.8,67.73,67.73,6600.0,51.5867,51.6247,51.5714,51.5714,6600.0
2012-12-14 13:05:00,67.74,67.79,67.73,67.76,13600.0,51.5791,51.6171,51.5714,51.5943,13600.0
2012-12-14 13:10:00,67.75,67.75,67.61,67.62,20500.0,51.5867,51.5867,51.4801,51.4877,20500.0
2012-12-14 13:15:00,67.61,67.62,67.53,67.54,18100.0,51.4801,51.4877,51.4192,51.4268,18100.0
2012-12-14 13:20:00,67.53,67.53,67.45,67.53,39500.0,51.4192,51.4192,51.3582,51.4192,39500.0
2012-12-14 13:25:00,67.53,67.62,67.52,67.62,6400.0,51.4192,51.4877,51.4115,51.4877,6400.0
2012-12-14 13:30:00,67.63,67.64,67.56,67.61,20000.0,51.4953,51.5029,51.442,51.4801,20000.0
2012-12-14 13:35:00,67.62,67.62,67.59,67.6,10600.0,51.4877,51.4877,51.4648,51.4725,10600.0
2012-12-14 13:40:00,67.6,67.62,67.57,67.57,10900.0,51.4725,51.4877,51.4496,51.4496,10900.0
2012-12-14 13:45:00,67.58,67.66,67.58,67.64,16700.0,51.4572,51.5181,51.4572,51.5029,16700.0
2012-12-14 13:50:00,67.64,67.7,67.64,67.68,8600.0,51.5029,51.5486,51.5029,51.5334,8600.0
2012-12-14 13:55:00,67.66,67.67,67.63,67.67,5800.0,51.5181,51.5258,51.4953,51.5258,5800.0
2012-12-14 14:00:00,67.65,67.69,67.62,67.65,19900.0,51.5105,51.541,51.4877,51.5105,19900.0
2012-12-14 14:05:00,67.64,67.7,67.64,67.69,9100.0,51.5029,51.5486,51.5029,51.541,9100.0
2012-12-14 14:10:00,67.68,67.74,67.66,67.74,5700.0,51.5334,51.5791,51.5181,51.5791,5700.0
2012-12-14 14:15:00,67.73,67.73,67.67,67.69,19700.0,51.5714,51.5714,51.5258,51.541,19700.0
2012-12-14 14:20:00,67.7,67.7,67.68,67.7,10900.0,51.5486,51.5486,51.5334,51.5486,10900.0
2012-12-14 14:25:00,67.69,67.73,67.67,67.67,8200.0,51.541,51.5714,51.5258,51.5258,8200.0
2012-12-14 14:30:00,67.66,67.68,67.6,67.61,8000.0,51.5181,51.5334,51.4725,51.4801,8000.0
2012-12-14 14:35:00,67.59,67.65,67.58,67.63,8400.0,51.4648,51.5105,51.4572,51.4953,8400.0
2012-12-14 14:40:00,67.62,67.63,67.57,67.61,9500.0,51.4877,51.4953,51.4496,51.4801,9500.0
2012-12-14 14:45:00,67.6,67.62,67.58,67.6,7900.0,51.4725,51.4877,51.4572,51.4725,7900.0
2012-12-14 14:50:00,67.61,67.68,67.61,67.64,16700.0,51.4801,51.5334,51.4801,51.5029,16700.0
2012-12-14 14:55:00,67.61,67.61,67.49,67.51,13100.0,51.4801,51.4801,51.3887,51.4039,13100.0
2012-12-14 15:00:00,67.52,67.55,67.51,67.55,21000.0,51.4115,51.4344,51.4039,51.4344,21000.0
2012-12-14 15:05:00,67.55,67.56,67.39,67.41,17600.0,51.4344,51.442,51.3126,51.3278,17600.0
2012-12-14 15:10:00,67.41,67.52,67.4,67.49,32200.0,51.3278,51.4115,51.3202,51.3887,32200.0
2012-12-14 15:15:00,67.49,67.5,67.46,67.46,12800.0,51.3887,51.3963,51.3659,51.3659,12800.0
2012-12-14 15:20:00,67.47,67.54,67.47,67.53,31800.0,51.3735,51.4268,51.3735,51.4192,31800.0
2012-12-14 15:25:00,67.53,67.61,67.49,67.6,37500.0,51.4192,51.4801,51.3887,51.4725,37500.0
2012-12-14 15:30:00,67.6,67.65,67.57,67.64,22600.0,51.4725,51.5105,51.4496,51.5029,22600.0
2012-12-14 15:35:00,67.63,67.66,67.59,67.59,15800.0,51.4953,51.5181,51.4648,51.4648,15800.0
2012-12-14 15:40:00,67.58,67.63,67.54,67.54,44600.0,51.4572,51.4953,51.4268,51.4268,44600.0
2012-12-14 15:45:00,67.52,67.54,67.46,67.46,32500.0,51.4115,51.4268,51.3659,51.3659,32500.0
2012-12-14 15:50:00,67.46,67.48,67.39,67.4,77400.0,51.3659,51.3811,51.3126,51.3202,77400.0
2012-12-14 15:55:00,67.4,67.49,67.37,67.49,111500.0,51.3202,51.3887,51.2973,51.3887,111500.0
2012-12-17 09:30:00,67.63,67.78,67.51,67.66,30100.0,51.4953,51.6095,51.4039,51.5181,30100.0
2012-12-17 09:35:00,67.64,67.73,67.62,67.64,23000.0,51.5029,51.5714,51.4877,51.5029,23000.0
2012-12-17 09:40:00,67.65,67.71,67.5,67.71,36300.0,51.5105,51.5562,51.3963,51.5562,36300.0
2012-12-17 09:45:00,67.71,67.82,67.7,67.82,16500.0,51.5562,51.64,51.5486,51.64,16500.0
2012-12-17 09:50:00,67.81,68.0,67.81,68.0,29600.0,51.6324,51.777,51.6324,51.777,29600.0
2012-12-17 09:55:00,68.0,68.1,67.87,67.87,22500.0,51.777,51.8532,51.678,51.678,22500.0
2012-12-17 10:00:00,67.89,68.1,67.87,68.09,15100.0,51.6933,51.8532,51.678,51.8456,15100.0
2012-12-17 10:05:00,68.05,68.12,68.01,68.11,12900.0,51.8151,51.8684,51.7846,51.8608,12900.0
2012-12-17 10:10:00,68.12,68.19,68.05,68.05,21900.0,51.8684,51.9217,51.8151,51.8151,21900.0
2012-12-17 10:15:00,68.07,68.07,67.96,68.0,18200.0,51.8303,51.8303,51.7466,51.777,18200.0
2012-12-17 10:20:00,67.99,68.04,67.93,67.99,15900.0,51.7694,51.8075,51.7237,51.7694,15900.0
2012-12-17 10:25:00,67.98,68.0,67.93,67.97,14500.0,51.7618,51.777,51.7237,51.7542,14500.0
2012-12-17 10:30:00,67.97,68.07,67.96,68.02,21900.0,51.7542,51.8303,51.7466,51.7923,21900.0
2012-12-17 10:35:00,68.04,68.07,68.01,68.06,11400.0,51.8075,51.8303,51.7846,51.8227,11400.0
2012-12-17 10:40:00,68.05,68.08,68.02,68.02,13800.0,51.8151,51.8379,51.7923,51.7923,13800.0
2012-12-17 10:45:00,68.04,68.1,68.02,68.08,18100.0,51.8075,51.8532,51.7923,51.8379,18100.0
2012-12-17 10:50:00,68.1,68.13,68.09,68.11,13100.0,51.8532,51.876,51.8456,51.8608,13100.0
2012-12-17 10:55:00,68.12,68.13,68.09,68.1,8500.0,51.8684,51.876,51.8456,51.8532,8500.0
2012-12-17 11:00:00,68.1,68.13,68.08,68.13,11100.0,51.8532,51.876,51.8379,51.876,11100.0
2012-12-17 11:05:00,68.12,68.18,68.11,68.16,14900.0,51.8684,51.9141,51.8608,51.8989,14900.0
2012-12-17 11:10:00,68.19,68.24,68.19,68.22,13800.0,51.9217,51.9598,51.9217,51.9445,13800.0
2012-12-17 11:15:00,68.24,68.34,68.22,68.34,17000.0,51.9598,52.0359,51.9445,52.0359,17000.0
2012-12-17 11:20:00,68.33,68.33,68.24,68.28,11000.0,52.0283,52.0283,51.9598,51.9902,11000.0
2012-12-17 11:25:00,68.28,68.32,68.2,68.21,17400.0,51.9902,52.0207,51.9293,51.9369,17400.0
2012-12-17 11:30:00,68.23,68.3,68.21,68.29,25100.0,51.9522,52.0055,51.9369,51.9978,25100.0
2012-12-17 11:35:00,68.27,68.3,68.22,68.24,10700.0,51.9826,52.0055,51.9445,51.9598,10700.0
2012-12-17 11:40:00,68.27,68.38,68.26,68.33,15600.0,51.9826,52.0664,51.975,52.0283,15600.0
2012-12-17 11:45:00,68.34,68.38,68.32,68.36,12800.0,52.0359,52.0664,52.0207,52.0511,12800.0
2012-12-17 11:50:00,68.36,68.37,68.29,68.33,15000.0,52.0511,52.0588,51.9978,52.0283,15000.0
2012-12-17 11:55:00,68.3,68.34,68.25,68.29,24100.0,52.0055,52.0359,51.9674,51.9978,24100.0
2012-12-17 12:00:00,68.27,68.27,68.24,68.27,10200.0,51.9826,51.9826,51.9598,51.9826,10200.0
2012-12-17 12:05:00,68.27,68.35,68.25,68.32,17100.0,51.9826,52.0435,51.9674,52.0207,17100.0
2012-12-17 12:10:00,68.31,68.32,68.22,68.26,6500.0,52.0131,52.0207,51.9445,51.975,6500.0
2012-12-17 12:15:00,68.24,68.26,68.21,68.22,7900.0,51.9598,51.975,51.9369,51.9445,7900.0
2012-12-17 12:20:00,68.23,68.3,68.22,68.28,12700.0,51.9522,52.0055,51.9445,51.9902,12700.0
2012-12-17 12:25:00,68.29,68.29,68.26,68.27,7900.0,51.9978,51.9978,51.975,51.9826,7900.0
2012-12-17 12:30:00,68.25,68.27,68.23,68.24,5800.0,51.9674,51.9826,51.9522,51.9598,5800.0
2012-12-17 12:35:00,68.24,68.27,68.23,68.24,8200.0,51.9598,51.9826,51.9522,51.9598,8200.0
2012-12-17 12:40:00,68.24,68.28,68.24,68.25,7000.0,51.9598,51.9902,51.9598,51.9674,7000.0
2012-12-17 12:45:00,68.25,68.28,68.25,68.26,7700.0,51.9674,51.9902,51.9674,51.975,7700.0
2012-12-17 12:50:00,68.27,68.27,68.23,68.26,7800.0,51.9826,51.9826,51.9522,51.975,7800.0
2012-12-17 12:55:00,68.25,68.27,68.2,68.2,13000.0,51.9674,51.9826,51.9293,51.9293,13000.0
2012-12-17 13:00:00,68.19,68.27,68.19,68.22,12500.0,51.9217,51.9826,51.9217,51.9445,12500.0
2012-12-17 13:05:00,68.21,68.22,68.17,68.18,8200.0,51.9369,51.9445,51.9065,51.9141,8200.0
2012-12-17 13:10:00,68.17,68.2,68.17,68.18,8500.0,51.9065,51.9293,51.9065,51.9141,8500.0
2012-12-17 13:15:00,68.18,68.25,68.16,68.16,12100.0,51.9141,51.9674,51.8989,51.8989,12100.0
2012-12-17 13:20:00,68.17,68.23,68.16,68.19,10400.0,51.9065,51.9522,51.8989,51.9217,10400.0
2012-12-17 13:25:00,68.18,68.22,68.17,68.21,7700.0,51.9141,51.9445,51.9065,51.9369,7700.0
2012-12-17 13:30:00,68.18,68.18,68.1,68.11,6300.0,51.9141,51.9141,51.8532,51.8608,6300.0
2012-12-17 13:35:00,68.13,68.13,68.03,68.05,8400.0,51.876,51.876,51.7999,51.8151,8400.0
2012-12-17 13:40:00,68.05,68.05,67.9,67.9,11500.0,51.8151,51.8151,51.7009,51.7009,11500.0
2012-12-17 13:45:00,67.9,67.95,67.89,67.92,9500.0,51.7009,51.739,51.6933,51.7161,9500.0
2012-12-17 13:50:00,67.91,67.91,67.77,67.78,11700.0,51.7085,51.7085,51.6019,51.6095,11700.0
2012-12-17 13:55:00,67.77,67.84,67.77,67.84,10700.0,51.6019,51.6552,51.6019,51.6552,10700.0
2012-12-17 14:00:00,67.84,67.97,67.81,67.9,15000.0,51.6552,51.7542,51.6324,51.7009,15000.0
2012-12-17 14:05:00,67.9,67.9,67.84,67.84,14100.0,51.7009,51.7009,51.6552,51.6552,14100.0
2012-12-17 14:10:00,67.83,67.87,67.76,67.8,11700.0,51.6476,51.678,51.5943,51.6247,11700.0
2012-12-17 14:15:00,67.81,67.81,67.67,67.67,10900.0,51.6324,51.6324,51.5258,51.5258,10900.0
2012-12-17 14:20:00,67.68,67.68,67.56,67.61,18900.0,51.5334,51.5334,51.442,51.4801,18900.0
2012-12-17 14:25:00,67.61,67.65,67.57,67.64,11200.0,51.4801,51.5105,51.4496,51.5029,11200.0
2012-12-17 14:30:00,67.67,67.74,67.66,67.7,8000.0,51.5258,51.5791,51.5181,51.5486,8000.0
2012-12-17 14:35:00,67.68,67.75,67.67,67.75,7300.0,51.5334,51.5867,51.5258,51.5867,7300.0
2012-12-17 14:40:00,67.74,67.77,67.7,67.74,7200.0,51.5791,51.6019,51.5486,51.5791,7200.0
2012-12-17 14:45:00,67.72,67.73,67.69,67.7,8600.0,51.5638,51.5714,51.541,51.5486,8600.0
2012-12-17 14:50:00,67.71,67.71,67.65,67.66,10200.0,51.5562,51.5562,51.5105,51.5181,10200.0
2012-12-17 14:55:00,67.66,67.72,67.66,67.72,11100.0,51.5181,51.5638,51.5181,51.5638,11100.0
2012-12-17 15:00:00,67.73,67.74,67.7,67.71,11500.0,51.5714,51.5791,51.5486,51.5562,11500.0
2012-12-17 15:05:00,67.72,67.81,67.68,67.78,19400.0,51.5638,51.6324,51.5334,51.6095,19400.0
2012-12-17 15:10:00,67.77,67.78,67.69,67.73,16700.0,51.6019,51.6095,51.541,51.5714,16700.0
2012-12-17 15:15:00,67.75,67.82,67.75,67.81,16400.0,51.5867,51.64,51.5867,51.6324,16400.0
2012-12-17 15:20:00,67.81,67.82,67.72,67.72,15700.0,51.6324,51.64,51.5638,51.5638,15700.0
2012-12-17 15:25:00,67.72,67.78,67.72,67.75,11600.0,51.5638,51.6095,51.5638,51.5867,11600.0
2012-12-17 15:30:00,67.74,67.79,67.73,67.77,13200.0,51.5791,51.6171,51.5714,51.6019,13200.0
2012-12-17 15:35:00,67.77,67.81,67.76,67.8,12600.0,51.6019,51.6324,51.5943,51.6247,12600.0
2012-12-17 15:40:00,67.79,67.84,67.78,67.83,20700.0,51.6171,51.6552,51.6095,51.6476,20700.0
2012-12-17 15:45:00,67.84,67.92,67.81,67.92,24500.0,51.6552,51.7161,51.6324,51.7161,24500.0
2012-12-17 15:50:00,67.91,68.0,67.89,67.98,34800.0,51.7085,51.777,51.6933,51.7618,34800.0
2012-12-17 15:55:00,67.98,68.03,67.95,68.02,96700.0,51.7618,51.7999,51.739,51.7923,96700.0
2012-12-18 09:30:00,67.95,68.08,67.82,67.98,47500.0,51.739,51.8379,51.64,51.7618,47500.0
2012-12-18 09:35:00,67.98,68.17,67.96,68.14,14500.0,51.7618,51.9065,51.7466,51.8836,14500.0
2012-12-18 09:40:00,68.15,68.2,68.02,68.16,14500.0,51.8912,51.9293,51.7923,51.8989,14500.0
2012-12-18 09:45:00,68.14,68.22,68.13,68.13,19500.0,51.8836,51.9445,51.876,51.876,19500.0
2012-12-18 09:50:00,68.16,68.16,68.05,68.06,21000.0,51.8989,51.8989,51.8151,51.8227,21000.0
2012-12-18 09:55:00,68.06,68.14,68.04,68.11,18400.0,51.8227,51.8836,51.8075,51.8608,18400.0
2012-12-18 10:00:00,68.1,68.12,68.06,68.06,19400.0,51.8532,51.8684,51.8227,51.8227,19400.0
2012-12-18 10:05:00,68.06,68.09,68.03,68.03,25100.0,51.8227,51.8456,51.7999,51.7999,25100.0
2012-12-18 10:10:00,68.02,68.09,68.01,68.09,29300.0,51.7923,51.8456,51.7846,51.8456,29300.0
2012-12-18 10:15:00,68.08,68.1,68.03,68.09,34600.0,51.8379,51.8532,51.7999,51.8456,34600.0
2012-12-18 10:20:00,68.07,68.1,68.01,68.08,25300.0,51.8303,51.8532,51.7846,51.8379,25300.0
2012-12-18 10:25:00,68.08,68.11,68.05,68.1,28000.0,51.8379,51.8608,51.8151,51.8532,28000.0
2012-12-18 10:30:00,68.1,68.14,68.07,68.14,35700.0,51.8532,51.8836,51.8303,51.8836,35700.0
2012-12-18 10:35:00,68.14,68.14,68.12,68.13,17700.0,51.8836,51.8836,51.8684,51.876,17700.0
2012-12-18 10:40:00,68.13,68.14,68.08,68.08,23600.0,51.876,51.8836,51.8379,51.8379,23600.0
2012-12-18 10:45:00,68.09,68.1,68.05,68.1,20700.0,51.8456,51.8532,51.8151,51.8532,20700.0
2012-12-18 10:50:00,68.09,68.13,68.07,68.09,33600.0,51.8456,51.876,51.8303,51.8456,33600.0
2012-12-18 10:55:00,68.08,68.1,68.07,68.08,10000.0,51.8379,51.8532,51.8303,51.8379,10000.0
2012-12-18 11:00:00,68.07,68.1,68.07,68.07,17100.0,51.8303,51.8532,51.8303,51.8303,17100.0
2012-12-18 11:05:00,68.07,68.17,68.06,68.15,46900.0,51.8303,51.9065,51.8227,51.8912,46900.0
2012-12-18 11:10:00,68.16,68.21,68.15,68.21,29600.0,51.8989,51.9369,51.8912,51.9369,29600.0
2012-12-18 11:15:00,68.21,68.3,68.2,68.26,41700.0,51.9369,52.0055,51.9293,51.975,41700.0
2012-12-18 11:20:00,68.27,68.28,68.23,68.25,15200.0,51.9826,51.9902,51.9522,51.9674,15200.0
2012-12-18 11:25:00,68.25,68.26,68.22,68.23,14600.0,51.9674,51.975,51.9445,51.9522,14600.0
2012-12-18 11:30:00,68.23,68.26,68.22,68.26,15200.0,51.9522,51.975,51.9445,51.975,15200.0
2012-12-18 11:35:00,68.25,68.28,68.24,68.24,12300.0,51.9674,51.9902,51.9598,51.9598,12300.0
2012-12-18 11:40:00,68.24,68.25,68.21,68.24,10600.0,51.9598,51.9674,51.9369,51.9598,10600.0
2012-12-18 11:45:00,68.24,68.26,68.23,68.25,16000.0,51.9598,51.975,51.9522,51.9674,16000.0
2012-12-18 11:50:00,68.24,68.25,68.22,68.25,29600.0,51.9598,51.9674,51.9445,51.9674,29600.0
2012-12-18 11:55:00,68.25,68.29,68.25,68.28,17700.0,51.9674,51.9978,51.9674,51.9902,17700.0
2012-12-18 12:00:00,68.27,68.29,68.26,68.27,12200.0,51.9826,51.9978,51.975,51.9826,12200.0
2012-12-18 12:05:00,68.27,68.29,68.26,68.28,6900.0,51.9826,51.9978,51.975,51.9902,6900.0
2012-12-18 12:10:00,68.28,68.35,68.28,68.32,10100.0,51.9902,52.0435,51.9902,52.0207,10100.0
2012-12-18 12:15:00,68.32,68.39,68.32,68.38,18200.0,52.0207,52.074,52.0207,52.0664,18200.0
2012-12-18 12:20:00,68.38,68.47,68.33,68.46,16300.0,52.0664,52.1349,52.0283,52.1273,16300.0
2012-12-18 12:25:00,68.46,68.48,68.44,68.44,15800.0,52.1273,52.1425,52.1121,52.1121,15800.0
2012-12-18 12:30:00,68.45,68.47,68.42,68.42,11600.0,52.1197,52.1349,52.0968,52.0968,11600.0
2012-12-18 12:35:00,68.43,68.59,68.42,68.58,14000.0,52.1044,52.2263,52.0968,52.2187,14000.0
2012-12-18 12:40:00,68.59,68.74,68.59,68.69,15700.0,52.2263,52.3405,52.2263,52.3024,15700.0
2012-12-18 12:45:00,68.71,68.72,68.65,68.71,9300.0,52.3176,52.3253,52.272,52.3176,9300.0
2012-12-18 12:50:00,68.71,68.71,68.59,68.64,10500.0,52.3176,52.3176,52.2263,52.2643,10500.0
2012-12-18 12:55:00,68.63,68.65,68.6,68.61,6400.0,52.2567,52.272,52.2339,52.2415,6400.0
2012-12-18 13:00:00,68.61,68.61,68.56,68.58,12200.0,52.2415,52.2415,52.2034,52.2187,12200.0
2012-12-18 13:05:00,68.59,68.6,68.57,68.58,10400.0,52.2263,52.2339,52.211,52.2187,10400.0
2012-12-18 13:10:00,68.59,68.62,68.55,68.55,11100.0,52.2263,52.2491,52.1958,52.1958,11100.0
2012-12-18 13:15:00,68.56,68.59,68.55,68.59,7500.0,52.2034,52.2263,52.1958,52.2263,7500.0
2012-12-18 13:20:00,68.59,68.59,68.57,68.59,6700.0,52.2263,52.2263,52.211,52.2263,6700.0
2012-12-18 13:25:00,68.58,68.59,68.55,68.55,18300.0,52.2187,52.2263,52.1958,52.1958,18300.0
2012-12-18 13:30:00,68.54,68.62,68.52,68.62,11200.0,52.1882,52.2491,52.173,52.2491,11200.0
2012-12-18 13:35:00,68.62,68.7,68.62,68.68,12200.0,52.2491,52.31,52.2491,52.2948,12200.0
2012-12-18 13:40:00,68.69,68.76,68.69,68.76,16700.0,52.3024,52.3557,52.3024,52.3557,16700.0
2012-12-18 13:45:00,68.75,68.76,68.72,68.72,10900.0,52.3481,52.3557,52.3253,52.3253,10900.0
2012-12-18 13:50:00,68.72,68.73,68.62,68.62,8300.0,52.3253,52.3329,52.2491,52.2491,8300.0
2012-12-18 13:55:00,68.63,68.73,68.63,68.73,18600.0,52.2567,52.3329,52.2567,52.3329,18600.0
2012-12-18 14:00:00,68.74,68.74,68.67,68.69,5500.0,52.3405,52.3405,52.2872,52.3024,5500.0
2012-12-18 14:05:00,68.69,68.72,68.67,68.71,12400.0,52.3024,52.3253,52.2872,52.3176,12400.0
2012-12-18 14:10:00,68.71,68.78,68.7,68.78,10600.0,52.3176,52.3709,52.31,52.3709,10600.0
2012-12-18 14:15:00,68.79,68.8,68.73,68.73,8900.0,52.3786,52.3862,52.3329,52.3329,8900.0
2012-12-18 14:20:00,68.73,68.75,68.65,68.65,8900.0,52.3329,52.3481,52.272,52.272,8900.0
2012-12-18 14:25:00,68.66,68.67,68.59,68.6,17700.0,52.2796,52.2872,52.2263,52.2339,17700.0
2012-12-18 14:30:00,68.6,68.61,68.57,68.57,12300.0,52.2339,52.2415,52.211,52.211,12300.0
2012-12-18 14:35:00,68.58,68.63,68.53,68.63,8300.0,52.2187,52.2567,52.1806,52.2567,8300.0
2012-12-18 14:40:00,68.62,68.62,68.55,68.57,12500.0,52.2491,52.2491,52.1958,52.211,12500.0
2012-12-18 14:45:00,68.57,68.69,68.56,68.65,20700.0,52.211,52.3024,52.2034,52.272,20700.0
2012-12-18 14:50:00,68.67,68.69,68.62,68.63,13400.0,52.2872,52.3024,52.2491,52.2567,13400.0
2012-12-18 14:55:00,68.64,68.64,68.6,68.61,16300.0,52.2643,52.2643,52.2339,52.2415,16300.0
2012-12-18 15:00:00,68.62,68.64,68.59,68.64,18600.0,52.2491,52.2643,52.2263,52.2643,18600.0
2012-12-18 15:05:00,68.65,68.72,68.65,68.71,15100.0,52.272,52.3253,52.272,52.3176,15100.0
2012-12-18 15:10:00,68.7,68.74,68.68,68.73,14800.0,52.31,52.3405,52.2948,52.3329,14800.0
2012-12-18 15:15:00,68.73,68.73,68.67,68.7,14500.0,52.3329,52.3329,52.2872,52.31,14500.0
2012-12-18 15:20:00,68.71,68.74,68.66,68.66,14000.0,52.3176,52.3405,52.2796,52.2796,14000.0
2012-12-18 15:25:00,68.67,68.7,68.66,68.7,12500.0,52.2872,52.31,52.2796,52.31,12500.0
2012-12-18 15:30:00,68.69,68.7,68.66,68.67,20300.0,52.3024,52.31,52.2796,52.2872,20300.0
2012-12-18 15:35:00,68.67,68.76,68.67,68.75,23500.0,52.2872,52.3557,52.2872,52.3481,23500.0
2012-12-18 15:40:00,68.75,68.8,68.73,68.77,39600.0,52.3481,52.3862,52.3329,52.3633,39600.0
2012-12-18 15:45:00,68.77,68.88,68.77,68.87,39800.0,52.3633,52.4471,52.3633,52.4395,39800.0
2012-12-18 15:50:00,68.87,68.97,68.87,68.96,41700.0,52.4395,52.5156,52.4395,52.508,41700.0
2012-12-18 15:55:00,68.98,69.05,68.97,69.01,100000.0,52.5232,52.5765,52.5156,52.5461,100000.0
2012-12-19 09:30:00,68.94,68.99,68.91,68.99,34700.0,52.4928,52.5308,52.4699,52.5308,34700.0
2012-12-19 09:35:00,68.97,69.09,68.97,69.03,17500.0,52.5156,52.607,52.5156,52.5613,17500.0
2012-12-19 09:40:00,69.03,69.03,68.79,68.79,16800.0,52.5613,52.5613,52.3786,52.3786,16800.0
2012-12-19 09:45:00,68.79,68.98,68.77,68.85,25800.0,52.3786,52.5232,52.3633,52.4242,25800.0
2012-12-19 09:50:00,68.84,69.25,68.83,69.22,57600.0,52.4166,52.7288,52.409,52.706,57600.0
2012-12-19 09:55:00,69.24,69.31,69.19,69.28,27600.0,52.7212,52.7745,52.6831,52.7517,27600.0
2012-12-19 10:00:00,69.24,69.36,69.21,69.32,14800.0,52.7212,52.8126,52.6984,52.7821,14800.0
2012-12-19 10:05:00,69.35,69.44,69.27,69.42,12600.0,52.805,52.8735,52.744,52.8583,12600.0
2012-12-19 10:10:00,69.43,69.46,69.38,69.42,7100.0,52.8659,52.8887,52.8278,52.8583,7100.0
2012-12-19 10:15:00,69.42,69.42,69.28,69.28,8900.0,52.8583,52.8583,52.7517,52.7517,8900.0
2012-12-19 10:20:00,69.29,69.29,69.21,69.23,15300.0,52.7593,52.7593,52.6984,52.7136,15300.0
2012-12-19 10:25:00,69.25,69.44,69.24,69.41,12800.0,52.7288,52.8735,52.7212,52.8506,12800.0
2012-12-19 10:30:00,69.41,69.45,69.34,69.38,15100.0,52.8506,52.8811,52.7973,52.8278,15100.0
2012-12-19 10:35:00,69.38,69.6,69.37,69.59,15700.0,52.8278,52.9953,52.8202,52.9877,15700.0
2012-12-19 10:40:00,69.58,69.61,69.54,69.57,25200.0,52.9801,53.0029,52.9496,52.9725,25200.0
2012-12-19 10:45:00,69.56,69.64,69.52,69.63,34100.0,52.9649,53.0258,52.9344,53.0182,34100.0
2012-12-19 10:50:00,69.62,69.63,69.49,69.58,12300.0,53.0105,53.0182,52.9116,52.9801,12300.0
2012-12-19 10:55:00,69.57,69.58,69.54,69.58,9100.0,52.9725,52.9801,52.9496,52.9801,9100.0
2012-12-19 11:00:00,69.57,69.57,69.51,69.53,15100.0,52.9725,52.9725,52.9268,52.942,15100.0
2012-12-19 11:05:00,69.53,69.6,69.5,69.56,14900.0,52.942,52.9953,52.9192,52.9649,14900.0
2012-12-19 11:10:00,69.57,69.59,69.55,69.58,13500.0,52.9725,52.9877,52.9572,52.9801,13500.0
2012-12-19 11:15:00,69.59,69.66,69.59,69.66,11700.0,52.9877,53.041,52.9877,53.041,11700.0
2012-12-19 11:20:00,69.67,69.68,69.48,69.53,8700.0,53.0486,53.0562,52.9039,52.942,8700.0
2012-12-19 11:25:00,69.53,69.53,69.47,69.47,10400.0,52.942,52.942,52.8963,52.8963,10400.0
2012-12-19 11:30:00,69.49,69.66,69.49,69.63,6500.0,52.9116,53.041,52.9116,53.0182,6500.0
2012-12-19 11:35:00,69.63,69.66,69.57,69.63,22900.0,53.0182,53.041,52.9725,53.0182,22900.0
2012-12-19 11:40:00,69.63,69.65,69.55,69.55,5500.0,53.0182,53.0334,52.9572,52.9572,5500.0
2012-12-19 11:45:00,69.55,69.61,69.53,69.59,13200.0,52.9572,53.0029,52.942,52.9877,13200.0
2012-12-19 11:50:00,69.61,69.66,69.56,69.66,9600.0,53.0029,53.041,52.9649,53.041,9600.0
2012-12-19 11:55:00,69.67,69.69,69.6,69.61,11500.0,53.0486,53.0638,52.9953,53.0029,11500.0
2012-12-19 12:00:00,69.61,69.65,69.55,69.55,19400.0,53.0029,53.0334,52.9572,52.9572,19400.0
2012-12-19 12:05:00,69.56,69.59,69.54,69.54,14600.0,52.9649,52.9877,52.9496,52.9496,14600.0
2012-12-19 12:10:00,69.55,69.58,69.54,69.55,13700.0,52.9572,52.9801,52.9496,52.9572,13700.0
2012-12-19 12:15:00,69.55,69.55,69.51,69.53,8400.0,52.9572,52.9572,52.9268,52.942,8400.0
2012-12-19 12:20:00,69.52,69.53,69.48,69.48,9000.0,52.9344,52.942,52.9039,52.9039,9000.0
2012-12-19 12:25:00,69.48,69.54,69.47,69.54,8100.0,52.9039,52.9496,52.8963,52.9496,8100.0
2012-12-19 12:30:00,69.53,69.56,69.49,69.56,8600.0,52.942,52.9649,52.9116,52.9649,8600.0
2012-12-19 12:35:00,69.55,69.58,69.53,69.57,9000.0,52.9572,52.9801,52.942,52.9725,9000.0
2012-12-19 12:40:00,69.59,69.65,69.57,69.65,4400.0,52.9877,53.0334,52.9725,53.0334,4400.0
2012-12-19 12:45:00,69.66,69.67,69.59,69.66,11700.0,53.041,53.0486,52.9877,53.041,11700.0
2012-12-19 12:50:00,69.67,69.71,69.64,69.69,9200.0,53.0486,53.0791,53.0258,53.0638,9200.0
2012-12-19 12:55:00,69.69,69.71,69.6,69.6,15200.0,53.0638,53.0791,52.9953,52.9953,15200.0
2012-12-19 13:00:00,69.59,69.64,69.58,69.6,7400.0,52.9877,53.0258,52.9801,52.9953,7400.0
2012-12-19 13:05:00,69.61,69.62,69.58,69.62,6100.0,53.0029,53.0105,52.9801,53.0105,6100.0
2012-12-19 13:10:00,69.6,69.63,69.59,69.59,3100.0,52.9953,53.0182,52.9877,52.9877,3100.0
2012-12-19 13:15:00,69.57,69.57,69.47,69.51,7300.0,52.9725,52.9725,52.8963,52.9268,7300.0
2012-12-19 13:20:00,69.52,69.55,69.52,69.53,4800.0,52.9344,52.9572,52.9344,52.942,4800.0
2012-12-19 13:25:00,69.52,69.62,69.52,69.59,10100.0,52.9344,53.0105,52.9344,52.9877,10100.0
2012-12-19 13:30:00,69.57,69.61,69.56,69.58,5000.0,52.9725,53.0029,52.9649,52.9801,5000.0
2012-12-19 13:35:00,69.59,69.6,69.51,69.52,6500.0,52.9877,52.9953,52.9268,52.9344,6500.0
2012-12-19 13:40:00,69.51,69.52,69.48,69.48,5900.0,52.9268,52.9344,52.9039,52.9039,5900.0
2012-12-19 13:45:00,69.48,69.51,69.44,69.51,6900.0,52.9039,52.9268,52.8735,52.9268,6900.0
2012-12-19 13:50:00,69.51,69.61,69.51,69.61,8300.0,52.9268,53.0029,52.9268,53.0029,8300.0
2012-12-19 13:55:00,69.61,69.63,69.58,69.62,19000.0,53.0029,53.0182,52.9801,53.0105,19000.0
2012-12-19 14:00:00,69.62,69.65,69.55,69.61,30000.0,53.0105,53.0334,52.9572,53.0029,30000.0
2012-12-19 14:05:00,69.61,69.66,69.59,69.61,8700.0,53.0029,53.041,52.9877,53.0029,8700.0
2012-12-19 14:10:00,69.6,69.64,69.59,69.63,10400.0,52.9953,53.0258,52.9877,53.0182,10400.0
2012-12-19 14:15:00,69.62,69.64,69.43,69.55,19500.0,53.0105,53.0258,52.8659,52.9572,19500.0
2012-12-19 14:20:00,69.58,69.61,69.57,69.6,7700.0,52.9801,53.0029,52.9725,52.9953,7700.0
2012-12-19 14:25:00,69.59,69.65,69.58,69.63,15000.0,52.9877,53.0334,52.9801,53.0182,15000.0
2012-12-19 14:30:00,69.61,69.64,69.56,69.63,15200.0,53.0029,53.0258,52.9649,53.0182,15200.0
2012-12-19 14:35:00,69.63,69.63,69.56,69.58,17500.0,53.0182,53.0182,52.9649,52.9801,17500.0
2012-12-19 14:40:00,69.6,69.61,69.55,69.57,13600.0,52.9953,53.0029,52.9572,52.9725,13600.0
2012-12-19 14:45:00,69.55,69.62,69.55,69.61,24300.0,52.9572,53.0105,52.9572,53.0029,24300.0
2012-12-19 14:50:00,69.61,69.62,69.54,69.59,24100.0,53.0029,53.0105,52.9496,52.9877,24100.0
2012-12-19 14:55:00,69.59,69.64,69.58,69.61,18100.0,52.9877,53.0258,52.9801,53.0029,18100.0
2012-12-19 15:00:00,69.62,69.64,69.58,69.59,21700.0,53.0105,53.0258,52.9801,52.9877,21700.0
2012-12-19 15:05:00,69.6,69.62,69.58,69.61,34100.0,52.9953,53.0105,52.9801,53.0029,34100.0
2012-12-19 15:10:00,69.6,69.67,69.59,69.64,24400.0,52.9953,53.0486,52.9877,53.0258,24400.0
2012-12-19 15:15:00,69.65,69.71,69.63,69.69,19700.0,53.0334,53.0791,53.0182,53.0638,19700.0
2012-12-19 15:20:00,69.69,69.73,69.69,69.72,37200.0,53.0638,53.0943,53.0638,53.0867,37200.0
2012-12-19 15:25:00,69.71,69.73,69.67,69.7,25700.0,53.0791,53.0943,53.0486,53.0715,25700.0
2012-12-19 15:30:00,69.71,69.71,69.67,69.7,24100.0,53.0791,53.0791,53.0486,53.0715,24100.0
2012-12-19 15:35:00,69.7,69.77,69.7,69.73,42200.0,53.0715,53.1248,53.0715,53.0943,42200.0
2012-12-19 15:40:00,69.71,69.76,69.69,69.74,43000.0,53.0791,53.1171,53.0638,53.1019,43000.0
2012-12-19 15:45:00,69.74,69.75,69.63,69.67,56400.0,53.1019,53.1095,53.0182,53.0486,56400.0
2012-12-19 15:50:00,69.66,69.67,69.54,69.61,54300.0,53.041,53.0486,52.9496,53.0029,54300.0
2012-12-19 15:55:00,69.61,69.62,69.51,69.53,61500.0,53.0029,53.0105,52.9268,52.942,61500.0
2012-12-20 09:30:00,69.61,69.86,69.26,69.3,36900.0,53.0029,53.1933,52.7364,52.7669,36900.0
2012-12-20 09:35:00,69.28,69.46,69.27,69.42,6600.0,52.7517,52.8887,52.744,52.8583,6600.0
2012-12-20 09:40:00,69.43,69.56,69.4,69.43,25700.0,52.8659,52.9649,52.843,52.8659,25700.0
2012-12-20 09:45:00,69.48,69.48,69.37,69.43,12400.0,52.9039,52.9039,52.8202,52.8659,12400.0
2012-12-20 09:50:00,69.44,69.52,69.42,69.44,97300.0,52.8735,52.9344,52.8583,52.8735,97300.0
2012-12-20 09:55:00,69.41,69.43,69.26,69.32,19800.0,52.8506,52.8659,52.7364,52.7821,19800.0
2012-12-20 10:00:00,69.34,69.41,69.29,69.36,16400.0,52.7973,52.8506,52.7593,52.8126,16400.0
2012-12-20 10:05:00,69.36,69.41,69.33,69.37,21500.0,52.8126,52.8506,52.7897,52.8202,21500.0
2012-12-20 10:10:00,69.36,69.37,69.29,69.32,39400.0,52.8126,52.8202,52.7593,52.7821,39400.0
2012-12-20 10:15:00,69.34,69.4,69.34,69.38,23700.0,52.7973,52.843,52.7973,52.8278,23700.0
2012-12-20 10:20:00,69.39,69.4,69.35,69.36,19800.0,52.8354,52.843,52.805,52.8126,19800.0
2012-12-20 10:25:00,69.37,69.37,69.26,69.34,23700.0,52.8202,52.8202,52.7364,52.7973,23700.0
2012-12-20 10:30:00,69.34,69.56,69.31,69.46,84400.0,52.7973,52.9649,52.7745,52.8887,84400.0
2012-12-20 10:35:00,69.44,69.5,69.43,69.5,15800.0,52.8735,52.9192,52.8659,52.9192,15800.0
2012-12-20 10:40:00,69.48,69.5,69.42,69.43,36800.0,52.9039,52.9192,52.8583,52.8659,36800.0
2012-12-20 10:45:00,69.43,69.43,69.2,69.26,26300.0,52.8659,52.8659,52.6907,52.7364,26300.0
2012-12-20 10:50:00,69.24,69.26,69.17,69.22,34000.0,52.7212,52.7364,52.6679,52.706,34000.0
2012-12-20 10:55:00,69.23,69.25,69.23,69.23,9600.0,52.7136,52.7288,52.7136,52.7136,9600.0
2012-12-20 11:00:00,69.25,69.27,69.22,69.27,11100.0,52.7288,52.744,52.706,52.744,11100.0
2012-12-20 11:05:00,69.28,69.3,69.26,69.29,7100.0,52.7517,52.7669,52.7364,52.7593,7100.0
2012-12-20 11:10:00,69.29,69.29,69.26,69.27,7300.0,52.7593,52.7593,52.7364,52.744,7300.0
2012-12-20 11:15:00,69.28,69.28,69.18,69.27,36800.0,52.7517,52.7517,52.6755,52.744,36800.0
2012-12-20 11:20:00,69.27,69.27,69.23,69.27,8600.0,52.744,52.744,52.7136,52.744,8600.0
2012-12-20 11:25:00,69.27,69.29,69.2,69.2,11500.0,52.744,52.7593,52.6907,52.6907,11500.0
2012-12-20 11:30:00,69.2,69.28,69.18,69.26,12100.0,52.6907,52.7517,52.6755,52.7364,12100.0
2012-12-20 11:35:00,69.28,69.32,69.27,69.27,6000.0,52.7517,52.7821,52.744,52.744,6000.0
2012-12-20 11:40:00,69.27,69.29,69.25,69.28,15300.0,52.744,52.7593,52.7288,52.7517,15300.0
2012-12-20 11:45:00,69.28,69.32,69.26,69.28,10000.0,52.7517,52.7821,52.7364,52.7517,10000.0
2012-12-20 11:50:00,69.28,69.3,69.25,69.3,6900.0,52.7517,52.7669,52.7288,52.7669,6900.0
2012-12-20 11:55:00,69.28,69.32,69.27,69.29,7100.0,52.7517,52.7821,52.744,52.7593,7100.0
2012-12-20 12:00:00,69.3,69.36,69.27,69.35,7700.0,52.7669,52.8126,52.744,52.805,7700.0
2012-12-20 12:05:00,69.35,69.39,69.34,69.37,12100.0,52.805,52.8354,52.7973,52.8202,12100.0
2012-12-20 12:10:00,69.38,69.4,69.38,69.39,4600.0,52.8278,52.843,52.8278,52.8354,4600.0
2012-12-20 12:15:00,69.39,69.43,69.37,69.42,20000.0,52.8354,52.8659,52.8202,52.8583,20000.0
2012-12-20 12:20:00,69.43,69.44,69.37,69.43,13100.0,52.8659,52.8735,52.8202,52.8659,13100.0
2012-12-20 12:25:00,69.43,69.51,69.43,69.47,27800.0,52.8659,52.9268,52.8659,52.8963,27800.0
2012-12-20 12:30:00,69.48,69.54,69.48,69.5,12100.0,52.9039,52.9496,52.9039,52.9192,12100.0
2012-12-20 12:35:00,69.5,69.56,69.49,69.52,9300.0,52.9192,52.9649,52.9116,52.9344,9300.0
2012-12-20 12:40:00,69.53,69.57,69.51,69.54,7700.0,52.942,52.9725,52.9268,52.9496,7700.0
2012-12-20 12:45:00,69.56,69.69,69.55,69.65,12900.0,52.9649,53.0638,52.9572,53.0334,12900.0
2012-12-20 12:50:00,69.63,69.72,69.62,69.7,15200.0,53.0182,53.0867,53.0105,53.0715,15200.0
2012-12-20 12:55:00,69.68,69.72,69.67,69.72,7600.0,53.0562,53.0867,53.0486,53.0867,7600.0
2012-12-20 13:00:00,69.71,69.72,69.67,69.71,19300.0,53.0791,53.0867,53.0486,53.0791,19300.0
2012-12-20 13:05:00,69.71,69.78,69.7,69.78,12100.0,53.0791,53.1324,53.0715,53.1324,12100.0
2012-12-20 13:10:00,69.78,69.81,69.73,69.77,18700.0,53.1324,53.1552,53.0943,53.1248,18700.0
2012-12-20 13:15:00,69.78,69.78,69.69,69.7,5100.0,53.1324,53.1324,53.0638,53.0715,5100.0
2012-12-20 13:20:00,69.71,69.73,69.68,69.72,6300.0,53.0791,53.0943,53.0562,53.0867,6300.0
2012-12-20 13:25:00,69.71,69.8,69.69,69.79,11100.0,53.0791,53.1476,53.0638,53.14,11100.0
2012-12-20 13:30:00,69.77,69.83,69.74,69.83,18500.0,53.1248,53.1704,53.1019,53.1704,18500.0
2012-12-20 13:35:00,69.83,69.95,69.82,69.92,20100.0,53.1704,53.2618,53.1628,53.239,20100.0
2012-12-20 13:40:00,69.94,69.94,69.86,69.88,11200.0,53.2542,53.2542,53.1933,53.2085,11200.0
2012-12-20 13:45:00,69.88,70.0,69.88,69.98,40000.0,53.2085,53.2999,53.2085,53.2847,40000.0
2012-12-20 13:50:00,69.99,70.05,69.98,70.0,50500.0,53.2923,53.338,53.2847,53.2999,50500.0
2012-12-20 13:55:00,70.0,70.06,70.0,70.04,30100.0,53.2999,53.3456,53.2999,53.3303,30100.0
2012-12-20 14:00:00,70.03,70.05,70.01,70.04,12900.0,53.3227,53.338,53.3075,53.3303,12900.0
2012-12-20 14:05:00,70.03,70.05,70.02,70.04,9300.0,53.3227,53.338,53.3151,53.3303,9300.0
2012-12-20 14:10:00,70.03,70.03,70.0,70.02,10800.0,53.3227,53.3227,53.2999,53.3151,10800.0
2012-12-20 14:15:00,70.03,70.15,70.03,70.11,30500.0,53.3227,53.4141,53.3227,53.3836,30500.0
2012-12-20 14:20:00,70.11,70.14,70.06,70.07,18500.0,53.3836,53.4065,53.3456,53.3532,18500.0
2012-12-20 14:25:00,70.07,70.12,70.07,70.11,11900.0,53.3532,53.3913,53.3532,53.3836,11900.0
2012-12-20 14:30:00,70.11,70.14,70.1,70.13,10800.0,53.3836,53.4065,53.376,53.3989,10800.0
2012-12-20 14:35:00,70.14,70.18,70.11,70.18,18300.0,53.4065,53.4369,53.3836,53.4369,18300.0
2012-12-20 14:40:00,70.18,70.19,70.15,70.19,13100.0,53.4369,53.4446,53.4141,53.4446,13100.0
2012-12-20 14:45:00,70.19,70.21,70.13,70.17,12100.0,53.4446,53.4598,53.3989,53.4293,12100.0
2012-12-20 14:50:00,70.2,70.24,70.18,70.23,19800.0,53.4522,53.4826,53.4369,53.475,19800.0
2012-12-20 14:55:00,70.22,70.28,70.22,70.24,22500.0,53.4674,53.5131,53.4674,53.4826,22500.0
2012-12-20 15:00:00,70.23,70.24,70.2,70.21,18600.0,53.475,53.4826,53.4522,53.4598,18600.0
2012-12-20 15:05:00,70.22,70.22,70.15,70.21,23500.0,53.4674,53.4674,53.4141,53.4598,23500.0
2012-12-20 15:10:00,70.21,70.22,70.16,70.16,13100.0,53.4598,53.4674,53.4217,53.4217,13100.0
2012-12-20 15:15:00,70.14,70.14,70.03,70.03,9000.0,53.4065,53.4065,53.3227,53.3227,9000.0
2012-12-20 15:20:00,70.02,70.06,70.0,70.03,12100.0,53.3151,53.3456,53.2999,53.3227,12100.0
2012-12-20 15:25:00,70.01,70.02,69.96,69.98,9100.0,53.3075,53.3151,53.2694,53.2847,9100.0
2012-12-20 15:30:00,69.98,70.04,69.98,70.02,10700.0,53.2847,53.3303,53.2847,53.3151,10700.0
2012-12-20 15:35:00,70.01,70.12,70.01,70.12,12300.0,53.3075,53.3913,53.3075,53.3913,12300.0
2012-12-20 15:40:00,70.1,70.17,70.08,70.13,33400.0,53.376,53.4293,53.3608,53.3989,33400.0
2012-12-20 15:45:00,70.13,70.15,70.09,70.11,32800.0,53.3989,53.4141,53.3684,53.3836,32800.0
2012-12-20 15:50:00,70.12,70.13,70.05,70.06,35600.0,53.3913,53.3989,53.338,53.3456,35600.0
2012-12-20 15:55:00,70.07,70.27,70.07,70.27,69100.0,53.3532,53.5055,53.3532,53.5055,69100.0
2012-12-21 09:30:00,69.34,69.78,69.31,69.51,680600.0,52.7973,53.1324,52.7745,52.9268,680600.0
2012-12-21 09:35:00,69.53,69.84,69.43,69.74,46400.0,52.942,53.1781,52.8659,53.1019,46400.0
2012-12-21 09:40:00,69.77,69.87,69.57,69.87,14400.0,53.1248,53.2009,52.9725,53.2009,14400.0
2012-12-21 09:45:00,69.87,69.92,69.71,69.75,20200.0,53.2009,53.239,53.0791,53.1095,20200.0
2012-12-21 09:50:00,69.73,70.01,69.72,69.73,48300.0,53.0943,53.3075,53.0867,53.0943,48300.0
2012-12-21 09:55:00,69.75,70.0,69.75,70.0,18900.0,53.1095,53.2999,53.1095,53.2999,18900.0
2012-12-21 10:00:00,70.01,70.03,69.84,69.95,45800.0,53.3075,53.3227,53.1781,53.2618,45800.0
2012-12-21 10:05:00,69.92,70.03,69.88,70.0,32800.0,53.239,53.3227,53.2085,53.2999,32800.0
2012-12-21 10:10:00,69.99,70.02,69.87,69.96,55400.0,53.2923,53.3151,53.2009,53.2694,55400.0
2012-12-21 10:15:00,69.96,69.97,69.75,69.8,27800.0,53.2694,53.277,53.1095,53.1476,27800.0
2012-12-21 10:20:00,69.79,69.9,69.77,69.9,24300.0,53.14,53.2237,53.1248,53.2237,24300.0
2012-12-21 10:25:00,69.89,70.0,69.88,69.98,33900.0,53.2161,53.2999,53.2085,53.2847,33900.0
2012-12-21 10:30:00,69.98,70.0,69.88,69.95,31500.0,53.2847,53.2999,53.2085,53.2618,31500.0
2012-12-21 10:35:00,69.95,69.95,69.89,69.91,34700.0,53.2618,53.2618,53.2161,53.2314,34700.0
2012-12-21 10:40:00,69.91,69.95,69.88,69.9,22500.0,53.2314,53.2618,53.2085,53.2237,22500.0
2012-12-21 10:45:00,69.92,69.99,69.9,69.92,8400.0,53.239,53.2923,53.2237,53.239,8400.0
2012-12-21 10:50:00,69.94,69.94,69.89,69.9,31800.0,53.2542,53.2542,53.2161,53.2237,31800.0
2012-12-21 10:55:00,69.9,69.9,69.83,69.84,31400.0,53.2237,53.2237,53.1704,53.1781,31400.0
2012-12-21 11:00:00,69.83,69.83,69.69,69.69,13000.0,53.1704,53.1704,53.0638,53.0638,13000.0
2012-12-21 11:05:00,69.68,69.69,69.52,69.6,23300.0,53.0562,53.0638,52.9344,52.9953,23300.0
2012-12-21 11:10:00,69.59,69.64,69.58,69.62,34400.0,52.9877,53.0258,52.9801,53.0105,34400.0
2012-12-21 11:15:00,69.61,69.7,69.61,69.64,21100.0,53.0029,53.0715,53.0029,53.0258,21100.0
2012-12-21 11:20:00,69.65,69.73,69.63,69.69,16800.0,53.0334,53.0943,53.0182,53.0638,16800.0
2012-12-21 11:25:00,69.74,69.82,69.7,69.78,14800.0,53.1019,53.1628,53.0715,53.1324,14800.0
2012-12-21 11:30:00,69.8,69.83,69.73,69.73,13600.0,53.1476,53.1704,53.0943,53.0943,13600.0
2012-12-21 11:35:00,69.72,69.73,69.61,69.65,33200.0,53.0867,53.0943,53.0029,53.0334,33200.0
2012-12-21 11:40:00,69.66,69.68,69.62,69.65,10700.0,53.041,53.0562,53.0105,53.0334,10700.0
2012-12-21 11:45:00,69.65,69.8,69.64,69.8,17300.0,53.0334,53.1476,53.0258,53.1476,17300.0
2012-12-21 11:50:00,69.8,69.93,69.8,69.9,7400.0,53.1476,53.2466,53.1476,53.2237,7400.0
2012-12-21 11:55:00,69.91,69.97,69.9,69.96,15700.0,53.2314,53.277,53.2237,53.2694,15700.0
2012-12-21 12:00:00,69.97,70.07,69.75,69.76,62200.0,53.277,53.3532,53.1095,53.1171,62200.0
2012-12-21 12:05:00,69.76,69.77,69.71,69.74,20400.0,53.1171,53.1248,53.0791,53.1019,20400.0
2012-12-21 12:10:00,69.76,69.76,69.66,69.66,14200.0,53.1171,53.1171,53.041,53.041,14200.0
2012-12-21 12:15:00,69.64,69.73,69.64,69.73,15600.0,53.0258,53.0943,53.0258,53.0943,15600.0
2012-12-21 12:20:00,69.73,69.73,69.65,69.7,12300.0,53.0943,53.0943,53.0334,53.0715,12300.0
2012-12-21 12:25:00,69.7,69.77,69.69,69.75,13900.0,53.0715,53.1248,53.0638,53.1095,13900.0
2012-12-21 12:30:00,69.76,69.84,69.74,69.83,16800.0,53.1171,53.1781,53.1019,53.1704,16800.0
2012-12-21 12:35:00,69.83,69.91,69.83,69.88,28800.0,53.1704,53.2314,53.1704,53.2085,28800.0
2012-12-21 12:40:00,69.87,69.92,69.87,69.92,13800.0,53.2009,53.239,53.2009,53.239,13800.0
2012-12-21 12:45:00,69.92,70.05,69.91,70.05,18400.0,53.239,53.338,53.2314,53.338,18400.0
2012-12-21 12:50:00,70.05,70.11,70.04,70.06,15300.0,53.338,53.3836,53.3303,53.3456,15300.0
2012-12-21 12:55:00,70.05,70.19,70.04,70.19,24100.0,53.338,53.4446,53.3303,53.4446,24100.0
2012-12-21 13:00:00,70.18,70.24,70.17,70.17,18000.0,53.4369,53.4826,53.4293,53.4293,18000.0
2012-12-21 13:05:00,70.18,70.22,70.08,70.08,11200.0,53.4369,53.4674,53.3608,53.3608,11200.0
2012-12-21 13:10:00,70.07,70.08,69.92,69.92,9400.0,53.3532,53.3608,53.239,53.239,9400.0
2012-12-21 13:15:00,69.91,69.95,69.89,69.93,15200.0,53.2314,53.2618,53.2161,53.2466,15200.0
2012-12-21 13:20:00,69.92,70.01,69.91,69.98,13000.0,53.239,53.3075,53.2314,53.2847,13000.0
2012-12-21 13:25:00,69.97,70.03,69.95,70.03,10300.0,53.277,53.3227,53.2618,53.3227,10300.0
2012-12-21 13:30:00,70.03,70.04,69.94,69.96,9600.0,53.3227,53.3303,53.2542,53.2694,9600.0
2012-12-21 13:35:00,69.97,70.03,69.97,69.99,7700.0,53.277,53.3227,53.277,53.2923,7700.0
2012-12-21 13:40:00,70.01,70.09,69.97,70.05,11600.0,53.3075,53.3684,53.277,53.338,11600.0
2012-12-21 13:45:00,70.05,70.07,70.02,70.07,6900.0,53.338,53.3532,53.3151,53.3532,6900.0
2012-12-21 13:50:00,70.06,70.13,70.05,70.12,8200.0,53.3456,53.3989,53.338,53.3913,8200.0
2012-12-21 13:55:00,70.12,70.14,70.08,70.12,6300.0,53.3913,53.4065,53.3608,53.3913,6300.0
2012-12-21 14:00:00,70.12,70.2,70.11,70.17,13100.0,53.3913,53.4522,53.3836,53.4293,13100.0
2012-12-21 14:05:00,70.16,70.17,70.07,70.09,14500.0,53.4217,53.4293,53.3532,53.3684,14500.0
2012-12-21 14:10:00,70.1,70.12,70.05,70.11,21400.0,53.376,53.3913,53.338,53.3836,21400.0
2012-12-21 14:15:00,70.09,70.1,69.95,69.97,24800.0,53.3684,53.376,53.2618,53.277,24800.0
2012-12-21 14:20:00,69.97,69.98,69.9,69.93,16900.0,53.277,53.2847,53.2237,53.2466,16900.0
2012-12-21 14:25:00,69.93,70.03,69.92,70.02,14300.0,53.2466,53.3227,53.239,53.3151,14300.0
2012-12-21 14:30:00,70.01,70.08,69.98,70.08,20200.0,53.3075,53.3608,53.2847,53.3608,20200.0
2012-12-21 14:35:00,70.08,70.19,70.07,70.15,29500.0,53.3608,53.4446,53.3532,53.4141,29500.0
2012-12-21 14:40:00,70.15,70.16,70.07,70.07,16900.0,53.4141,53.4217,53.3532,53.3532,16900.0
2012-12-21 14:45:00,70.07,70.12,70.05,70.1,15500.0,53.3532,53.3913,53.338,53.376,15500.0
2012-12-21 14:50:00,70.12,70.14,70.1,70.11,15500.0,53.3913,53.4065,53.376,53.3836,15500.0
2012-12-21 14:55:00,70.1,70.1,70.04,70.05,10500.0,53.376,53.376,53.3303,53.338,10500.0
2012-12-21 15:00:00,70.05,70.12,70.05,70.12,14600.0,53.338,53.3913,53.338,53.3913,14600.0
2012-12-21 15:05:00,70.12,70.13,70.06,70.06,29100.0,53.3913,53.3989,53.3456,53.3456,29100.0
2012-12-21 15:10:00,70.04,70.05,69.95,69.99,20700.0,53.3303,53.338,53.2618,53.2923,20700.0
2012-12-21 15:15:00,69.99,70.07,69.94,70.07,33400.0,53.2923,53.3532,53.2542,53.3532,33400.0
2012-12-21 15:20:00,70.06,70.11,70.05,70.11,26500.0,53.3456,53.3836,53.338,53.3836,26500.0
2012-12-21 15:25:00,70.1,70.23,70.1,70.23,32800.0,53.376,53.475,53.376,53.475,32800.0
2012-12-21 15:30:00,70.23,70.31,70.21,70.3,56800.0,53.475,53.5359,53.4598,53.5283,56800.0
2012-12-21 15:35:00,70.3,70.38,70.3,70.37,30900.0,53.5283,53.5892,53.5283,53.5816,30900.0
2012-12-21 15:40:00,70.39,70.41,70.36,70.4,44000.0,53.5968,53.6121,53.574,53.6045,44000.0
2012-12-21 15:45:00,70.4,70.4,70.27,70.3,56300.0,53.6045,53.6045,53.5055,53.5283,56300.0
2012-12-21 15:50:00,70.29,70.34,70.29,70.33,47300.0,53.5207,53.5588,53.5207,53.5512,47300.0
2012-12-21 15:55:00,70.33,70.43,70.32,70.41,117300.0,53.5512,53.6273,53.5435,53.6121,117300.0
2012-12-24 09:30:00,70.59,70.59,69.23,69.65,95600.0,53.7491,53.7491,52.7136,53.0334,95600.0
2012-12-24 09:35:00,69.65,69.67,69.56,69.58,14800.0,53.0334,53.0486,52.9649,52.9801,14800.0
2012-12-24 09:40:00,69.6,69.65,69.54,69.57,10800.0,52.9953,53.0334,52.9496,52.9725,10800.0
2012-12-24 09:45:00,69.63,69.63,69.54,69.54,14300.0,53.0182,53.0182,52.9496,52.9496,14300.0
2012-12-24 09:50:00,69.55,69.61,69.54,69.56,20900.0,52.9572,53.0029,52.9496,52.9649,20900.0
2012-12-24 09:55:00,69.56,69.59,69.49,69.51,29500.0,52.9649,52.9877,52.9116,52.9268,29500.0
2012-12-24 10:00:00,69.52,69.55,69.51,69.54,16700.0,52.9344,52.9572,52.9268,52.9496,16700.0
2012-12-24 10:05:00,69.54,69.59,69.53,69.54,13300.0,52.9496,52.9877,52.942,52.9496,13300.0
2012-12-24 10:10:00,69.52,69.56,69.52,69.52,39100.0,52.9344,52.9649,52.9344,52.9344,39100.0
2012-12-24 10:15:00,69.51,69.57,69.49,69.51,16200.0,52.9268,52.9725,52.9116,52.9268,16200.0
2012-12-24 10:20:00,69.51,69.52,69.48,69.48,22300.0,52.9268,52.9344,52.9039,52.9039,22300.0
2012-12-24 10:25:00,69.48,69.51,69.48,69.51,26100.0,52.9039,52.9268,52.9039,52.9268,26100.0
2012-12-24 10:30:00,69.51,69.55,69.48,69.52,10100.0,52.9268,52.9572,52.9039,52.9344,10100.0
2012-12-24 10:35:00,69.52,69.52,69.44,69.48,11300.0,52.9344,52.9344,52.8735,52.9039,11300.0
2012-12-24 10:40:00,69.48,69.48,69.42,69.42,11500.0,52.9039,52.9039,52.8583,52.8583,11500.0
2012-12-24 10:45:00,69.42,69.44,69.41,69.44,13100.0,52.8583,52.8735,52.8506,52.8735,13100.0
2012-12-24 10:50:00,69.44,69.48,69.41,69.42,23000.0,52.8735,52.9039,52.8506,52.8583,23000.0
2012-12-24 10:55:00,69.42,69.42,69.34,69.35,22000.0,52.8583,52.8583,52.7973,52.805,22000.0
2012-12-24 11:00:00,69.35,69.35,69.27,69.29,33900.0,52.805,52.805,52.744,52.7593,33900.0
2012-12-24 11:05:00,69.29,69.29,69.09,69.12,21400.0,52.7593,52.7593,52.607,52.6298,21400.0
2012-12-24 11:10:00,69.11,69.11,68.98,69.0,43100.0,52.6222,52.6222,52.5232,52.5385,43100.0
2012-12-24 11:15:00,69.0,69.02,68.94,68.95,31100.0,52.5385,52.5537,52.4928,52.5004,31100.0
2012-12-24 11:20:00,68.95,69.08,68.94,69.02,11900.0,52.5004,52.5994,52.4928,52.5537,11900.0
2012-12-24 11:25:00,69.04,69.18,69.04,69.18,23400.0,52.5689,52.6755,52.5689,52.6755,23400.0
2012-12-24 11:30:00,69.19,69.27,69.19,69.27,10500.0,52.6831,52.744,52.6831,52.744,10500.0
2012-12-24 11:35:00,69.28,69.28,69.24,69.27,5800.0,52.7517,52.7517,52.7212,52.744,5800.0
2012-12-24 11:40:00,69.27,69.29,69.26,69.29,6000.0,52.744,52.7593,52.7364,52.7593,6000.0
2012-12-24 11:45:00,69.29,69.33,69.28,69.32,7700.0,52.7593,52.7897,52.7517,52.7821,7700.0
2012-12-24 11:50:00,69.31,69.38,69.31,69.37,6700.0,52.7745,52.8278,52.7745,52.8202,6700.0
2012-12-24 11:55:00,69.37,69.44,69.37,69.4,13600.0,52.8202,52.8735,52.8202,52.843,13600.0
2012-12-24 12:00:00,69.4,69.47,69.4,69.42,10300.0,52.843,52.8963,52.843,52.8583,10300.0
2012-12-24 12:05:00,69.41,69.43,69.39,69.42,8400.0,52.8506,52.8659,52.8354,52.8583,8400.0
2012-12-24 12:10:00,69.41,69.42,69.31,69.32,18300.0,52.8506,52.8583,52.7745,52.7821,18300.0
2012-12-24 12:15:00,69.31,69.35,69.31,69.31,18700.0,52.7745,52.805,52.7745,52.7745,18700.0
2012-12-24 12:20:00,69.31,69.38,69.31,69.38,9300.0,52.7745,52.8278,52.7745,52.8278,9300.0
2012-12-24 12:25:00,69.38,69.38,69.3,69.31,14400.0,52.8278,52.8278,52.7669,52.7745,14400.0
2012-12-24 12:30:00,69.31,69.33,69.29,69.33,12500.0,52.7745,52.7897,52.7593,52.7897,12500.0
2012-12-24 12:35:00,69.33,69.41,69.33,69.41,17000.0,52.7897,52.8506,52.7897,52.8506,17000.0
2012-12-24 12:40:00,69.42,69.44,69.4,69.41,13800.0,52.8583,52.8735,52.843,52.8506,13800.0
2012-12-24 12:45:00,69.4,69.43,69.39,69.43,11400.0,52.843,52.8659,52.8354,52.8659,11400.0
2012-12-24 12:50:00,69.43,69.44,69.4,69.42,10300.0,52.8659,52.8735,52.843,52.8583,10300.0
2012-12-24 12:55:00,69.42,69.5,69.41,69.46,46900.0,52.8583,52.9192,52.8506,52.8887,46900.0
2012-12-26 09:30:00,69.61,69.69,69.36,69.58,29900.0,53.0029,53.0638,52.8126,52.9801,29900.0
2012-12-26 09:35:00,69.57,69.75,69.55,69.73,14000.0,52.9725,53.1095,52.9572,53.0943,14000.0
2012-12-26 09:40:00,69.73,69.82,69.67,69.75,16300.0,53.0943,53.1628,53.0486,53.1095,16300.0
2012-12-26 09:45:00,69.77,69.83,69.76,69.78,12700.0,53.1248,53.1704,53.1171,53.1324,12700.0
2012-12-26 09:50:00,69.78,69.85,69.78,69.82,19300.0,53.1324,53.1857,53.1324,53.1628,19300.0
2012-12-26 09:55:00,69.8,69.87,69.79,69.86,11000.0,53.1476,53.2009,53.14,53.1933,11000.0
2012-12-26 10:00:00,69.87,70.0,69.87,69.91,21000.0,53.2009,53.2999,53.2009,53.2314,21000.0
2012-12-26 10:05:00,69.92,69.99,69.9,69.98,39000.0,53.239,53.2923,53.2237,53.2847,39000.0
2012-12-26 10:10:00,69.98,70.13,69.97,70.12,31100.0,53.2847,53.3989,53.277,53.3913,31100.0
2012-12-26 10:15:00,70.11,70.19,69.99,70.03,11700.0,53.3836,53.4446,53.2923,53.3227,11700.0
2012-12-26 10:20:00,70.02,70.05,69.97,69.98,5800.0,53.3151,53.338,53.277,53.2847,5800.0
2012-12-26 10:25:00,69.99,69.99,69.88,69.95,5400.0,53.2923,53.2923,53.2085,53.2618,5400.0
2012-12-26 10:30:00,69.95,70.01,69.9,69.94,7500.0,53.2618,53.3075,53.2237,53.2542,7500.0
2012-12-26 10:35:00,69.92,69.92,69.78,69.8,4700.0,53.239,53.239,53.1324,53.1476,4700.0
2012-12-26 10:40:00,69.8,69.95,69.8,69.89,7100.0,53.1476,53.2618,53.1476,53.2161,7100.0
2012-12-26 10:45:00,69.88,69.88,69.78,69.78,3800.0,53.2085,53.2085,53.1324,53.1324,3800.0
2012-12-26 10:50:00,69.77,69.8,69.73,69.74,4600.0,53.1248,53.1476,53.0943,53.1019,4600.0
2012-12-26 10:55:00,69.73,69.76,69.66,69.68,7800.0,53.0943,53.1171,53.041,53.0562,7800.0
2012-12-26 11:00:00,69.68,69.7,69.55,69.63,10500.0,53.0562,53.0715,52.9572,53.0182,10500.0
2012-12-26 11:05:00,69.64,69.64,69.44,69.44,8200.0,53.0258,53.0258,52.8735,52.8735,8200.0
2012-12-26 11:10:00,69.43,69.49,69.35,69.45,14300.0,52.8659,52.9116,52.805,52.8811,14300.0
2012-12-26 11:15:00,69.45,69.57,69.45,69.52,6300.0,52.8811,52.9725,52.8811,52.9344,6300.0
2012-12-26 11:20:00,69.5,69.5,69.4,69.43,11200.0,52.9192,52.9192,52.843,52.8659,11200.0
2012-12-26 11:25:00,69.43,69.44,69.26,69.26,5300.0,52.8659,52.8735,52.7364,52.7364,5300.0
2012-12-26 11:30:00,69.26,69.31,69.18,69.3,7700.0,52.7364,52.7745,52.6755,52.7669,7700.0
2012-12-26 11:35:00,69.3,69.3,69.16,69.16,8100.0,52.7669,52.7669,52.6603,52.6603,8100.0
2012-12-26 11:40:00,69.15,69.17,69.13,69.16,11600.0,52.6527,52.6679,52.6374,52.6603,11600.0
2012-12-26 11:45:00,69.15,69.16,69.13,69.16,5000.0,52.6527,52.6603,52.6374,52.6603,5000.0
2012-12-26 11:50:00,69.15,69.19,69.14,69.18,5900.0,52.6527,52.6831,52.6451,52.6755,5900.0
2012-12-26 11:55:00,69.19,69.21,69.18,69.18,3000.0,52.6831,52.6984,52.6755,52.6755,3000.0
2012-12-26 12:00:00,69.2,69.21,69.18,69.18,5500.0,52.6907,52.6984,52.6755,52.6755,5500.0
2012-12-26 12:05:00,69.19,69.2,69.15,69.15,3100.0,52.6831,52.6907,52.6527,52.6527,3100.0
2012-12-26 12:10:00,69.16,69.21,69.16,69.17,3900.0,52.6603,52.6984,52.6603,52.6679,3900.0
2012-12-26 12:15:00,69.16,69.16,69.1,69.13,4800.0,52.6603,52.6603,52.6146,52.6374,4800.0
2012-12-26 12:20:00,69.14,69.14,69.09,69.11,4400.0,52.6451,52.6451,52.607,52.6222,4400.0
2012-12-26 12:25:00,69.12,69.15,69.1,69.12,6000.0,52.6298,52.6527,52.6146,52.6298,6000.0
2012-12-26 12:30:00,69.13,69.18,69.1,69.13,9300.0,52.6374,52.6755,52.6146,52.6374,9300.0
2012-12-26 12:35:00,69.13,69.13,69.09,69.11,3500.0,52.6374,52.6374,52.607,52.6222,3500.0
2012-12-26 12:40:00,69.11,69.13,69.09,69.1,4100.0,52.6222,52.6374,52.607,52.6146,4100.0
2012-12-26 12:45:00,69.1,69.17,69.1,69.16,4400.0,52.6146,52.6679,52.6146,52.6603,4400.0
2012-12-26 12:50:00,69.16,69.2,69.13,69.2,5300.0,52.6603,52.6907,52.6374,52.6907,5300.0
2012-12-26 12:55:00,69.21,69.25,69.19,69.19,6000.0,52.6984,52.7288,52.6831,52.6831,6000.0
2012-12-26 13:00:00,69.19,69.19,69.14,69.15,5700.0,52.6831,52.6831,52.6451,52.6527,5700.0
2012-12-26 13:05:00,69.15,69.15,69.12,69.12,5900.0,52.6527,52.6527,52.6298,52.6298,5900.0
2012-12-26 13:10:00,69.13,69.17,69.1,69.17,6200.0,52.6374,52.6679,52.6146,52.6679,6200.0
2012-12-26 13:15:00,69.17,69.18,69.11,69.16,9000.0,52.6679,52.6755,52.6222,52.6603,9000.0
2012-12-26 13:20:00,69.16,69.17,69.15,69.15,3800.0,52.6603,52.6679,52.6527,52.6527,3800.0
2012-12-26 13:25:00,69.14,69.19,69.14,69.18,3700.0,52.6451,52.6831,52.6451,52.6755,3700.0
2012-12-26 13:30:00,69.17,69.21,69.16,69.17,6500.0,52.6679,52.6984,52.6603,52.6679,6500.0
2012-12-26 13:35:00,69.17,69.19,69.15,69.16,6500.0,52.6679,52.6831,52.6527,52.6603,6500.0
2012-12-26 13:40:00,69.16,69.17,69.13,69.15,3300.0,52.6603,52.6679,52.6374,52.6527,3300.0
2012-12-26 13:45:00,69.16,69.18,69.12,69.12,3600.0,52.6603,52.6755,52.6298,52.6298,3600.0
2012-12-26 13:50:00,69.1,69.11,69.05,69.08,9200.0,52.6146,52.6222,52.5765,52.5994,9200.0
2012-12-26 13:55:00,69.08,69.09,69.07,69.07,3000.0,52.5994,52.607,52.5918,52.5918,3000.0
2012-12-26 14:00:00,69.07,69.19,69.07,69.12,14700.0,52.5918,52.6831,52.5918,52.6298,14700.0
2012-12-26 14:05:00,69.12,69.16,69.1,69.11,8500.0,52.6298,52.6603,52.6146,52.6222,8500.0
2012-12-26 14:10:00,69.11,69.2,69.1,69.17,10100.0,52.6222,52.6907,52.6146,52.6679,10100.0
2012-12-26 14:15:00,69.16,69.2,69.16,69.19,6300.0,52.6603,52.6907,52.6603,52.6831,6300.0
2012-12-26 14:20:00,69.18,69.18,69.12,69.12,10400.0,52.6755,52.6755,52.6298,52.6298,10400.0
2012-12-26 14:25:00,69.12,69.13,69.1,69.1,4700.0,52.6298,52.6374,52.6146,52.6146,4700.0
2012-12-26 14:30:00,69.11,69.11,69.07,69.1,6700.0,52.6222,52.6222,52.5918,52.6146,6700.0
2012-12-26 14:35:00,69.11,69.17,69.1,69.15,4200.0,52.6222,52.6679,52.6146,52.6527,4200.0
2012-12-26 14:40:00,69.17,69.17,69.1,69.13,6800.0,52.6679,52.6679,52.6146,52.6374,6800.0
2012-12-26 14:45:00,69.15,69.21,69.14,69.19,8200.0,52.6527,52.6984,52.6451,52.6831,8200.0
2012-12-26 14:50:00,69.19,69.32,69.16,69.27,9900.0,52.6831,52.7821,52.6603,52.744,9900.0
2012-12-26 14:55:00,69.27,69.35,69.26,69.31,10900.0,52.744,52.805,52.7364,52.7745,10900.0
2012-12-26 15:00:00,69.31,69.37,69.31,69.31,8300.0,52.7745,52.8202,52.7745,52.7745,8300.0
2012-12-26 15:05:00,69.32,69.33,69.26,69.33,5600.0,52.7821,52.7897,52.7364,52.7897,5600.0
2012-12-26 15:10:00,69.34,69.35,69.25,69.25,10200.0,52.7973,52.805,52.7288,52.7288,10200.0
2012-12-26 15:15:00,69.27,69.35,69.27,69.28,9200.0,52.744,52.805,52.744,52.7517,9200.0
2012-12-26 15:20:00,69.27,69.3,69.19,69.2,8800.0,52.744,52.7669,52.6831,52.6907,8800.0
2012-12-26 15:25:00,69.24,69.29,69.22,69.26,15100.0,52.7212,52.7593,52.706,52.7364,15100.0
2012-12-26 15:30:00,69.25,69.25,69.2,69.2,10600.0,52.7288,52.7288,52.6907,52.6907,10600.0
2012-12-26 15:35:00,69.21,69.24,69.19,69.19,13700.0,52.6984,52.7212,52.6831,52.6831,13700.0
2012-12-26 15:40:00,69.19,69.19,69.1,69.11,10200.0,52.6831,52.6831,52.6146,52.6222,10200.0
2012-12-26 15:45:00,69.1,69.12,69.04,69.05,24600.0,52.6146,52.6298,52.5689,52.5765,24600.0
2012-12-26 15:50:00,69.05,69.05,69.01,69.02,45400.0,52.5765,52.5765,52.5461,52.5537,45400.0
2012-12-26 15:55:00,69.02,69.07,69.01,69.05,42800.0,52.5537,52.5918,52.5461,52.5765,42800.0
2012-12-27 09:30:00,69.14,69.23,69.05,69.18,25500.0,52.6451,52.7136,52.5765,52.6755,25500.0
2012-12-27 09:35:00,69.15,69.25,69.15,69.17,5700.0,52.6527,52.7288,52.6527,52.6679,5700.0
2012-12-27 09:40:00,69.22,69.47,69.22,69.32,7800.0,52.706,52.8963,52.706,52.7821,7800.0
2012-12-27 09:45:00,69.3,69.36,69.3,69.36,2600.0,52.7669,52.8126,52.7669,52.8126,2600.0
2012-12-27 09:50:00,69.32,69.34,69.28,69.33,7000.0,52.7821,52.7973,52.7517,52.7897,7000.0
2012-12-27 09:55:00,69.33,69.33,69.23,69.23,7500.0,52.7897,52.7897,52.7136,52.7136,7500.0
2012-12-27 10:00:00,69.22,69.22,69.05,69.1,16200.0,52.706,52.706,52.5765,52.6146,16200.0
2012-12-27 10:05:00,69.1,69.1,68.9,68.98,8500.0,52.6146,52.6146,52.4623,52.5232,8500.0
2012-12-27 10:10:00,68.99,68.99,68.88,68.93,8800.0,52.5308,52.5308,52.4471,52.4852,8800.0
2012-12-27 10:15:00,68.92,68.92,68.47,68.5,39500.0,52.4775,52.4775,52.1349,52.1577,39500.0
2012-12-27 10:20:00,68.47,68.55,68.23,68.42,36800.0,52.1349,52.1958,51.9522,52.0968,36800.0
2012-12-27 10:25:00,68.4,68.51,68.31,68.43,26800.0,52.0816,52.1654,52.0131,52.1044,26800.0
2012-12-27 10:30:00,68.43,68.44,68.28,68.4,40200.0,52.1044,52.1121,51.9902,52.0816,40200.0
2012-12-27 10:35:00,68.4,68.43,68.33,68.37,16000.0,52.0816,52.1044,52.0283,52.0588,16000.0
2012-12-27 10:40:00,68.35,68.53,68.34,68.53,14800.0,52.0435,52.1806,52.0359,52.1806,14800.0
2012-12-27 10:45:00,68.54,68.76,68.54,68.73,8600.0,52.1882,52.3557,52.1882,52.3329,8600.0
2012-12-27 10:50:00,68.74,68.75,68.49,68.49,8600.0,52.3405,52.3481,52.1501,52.1501,8600.0
2012-12-27 10:55:00,68.5,68.5,68.4,68.45,7500.0,52.1577,52.1577,52.0816,52.1197,7500.0
2012-12-27 11:00:00,68.47,68.6,68.44,68.55,9000.0,52.1349,52.2339,52.1121,52.1958,9000.0
2012-12-27 11:05:00,68.56,68.56,68.41,68.47,12900.0,52.2034,52.2034,52.0892,52.1349,12900.0
2012-12-27 11:10:00,68.44,68.46,68.33,68.37,10500.0,52.1121,52.1273,52.0283,52.0588,10500.0
2012-12-27 11:15:00,68.38,68.48,68.37,68.41,9000.0,52.0664,52.1425,52.0588,52.0892,9000.0
2012-12-27 11:20:00,68.4,68.53,68.38,68.51,7500.0,52.0816,52.1806,52.0664,52.1654,7500.0
2012-12-27 11:25:00,68.5,68.55,68.5,68.51,6100.0,52.1577,52.1958,52.1577,52.1654,6100.0
2012-12-27 11:30:00,68.5,68.61,68.49,68.6,11600.0,52.1577,52.2415,52.1501,52.2339,11600.0
2012-12-27 11:35:00,68.6,68.68,68.6,68.62,20300.0,52.2339,52.2948,52.2339,52.2491,20300.0
2012-12-27 11:40:00,68.63,68.7,68.63,68.7,5600.0,52.2567,52.31,52.2567,52.31,5600.0
2012-12-27 11:45:00,68.7,68.7,68.65,68.65,5900.0,52.31,52.31,52.272,52.272,5900.0
2012-12-27 11:50:00,68.67,68.68,68.65,68.67,3500.0,52.2872,52.2948,52.272,52.2872,3500.0
2012-12-27 11:55:00,68.67,68.67,68.61,68.66,6500.0,52.2872,52.2872,52.2415,52.2796,6500.0
2012-12-27 12:00:00,68.65,68.65,68.52,68.52,11200.0,52.272,52.272,52.173,52.173,11200.0
2012-12-27 12:05:00,68.5,68.5,68.46,68.46,5400.0,52.1577,52.1577,52.1273,52.1273,5400.0
2012-12-27 12:10:00,68.46,68.52,68.46,68.5,6100.0,52.1273,52.173,52.1273,52.1577,6100.0
2012-12-27 12:15:00,68.51,68.56,68.47,68.47,5600.0,52.1654,52.2034,52.1349,52.1349,5600.0
2012-12-27 12:20:00,68.5,68.5,68.45,68.45,4800.0,52.1577,52.1577,52.1197,52.1197,4800.0
2012-12-27 12:25:00,68.44,68.51,68.42,68.44,6600.0,52.1121,52.1654,52.0968,52.1121,6600.0
2012-12-27 12:30:00,68.43,68.44,68.23,68.25,12800.0,52.1044,52.1121,51.9522,51.9674,12800.0
2012-12-27 12:35:00,68.26,68.28,68.21,68.28,12400.0,51.975,51.9902,51.9369,51.9902,12400.0
2012-12-27 12:40:00,68.27,68.3,68.25,68.25,5100.0,51.9826,52.0055,51.9674,51.9674,5100.0
2012-12-27 12:45:00,68.26,68.38,68.25,68.36,7300.0,51.975,52.0664,51.9674,52.0511,7300.0
2012-12-27 12:50:00,68.36,68.41,68.31,68.39,9500.0,52.0511,52.0892,52.0131,52.074,9500.0
2012-12-27 12:55:00,68.38,68.47,68.37,68.47,5000.0,52.0664,52.1349,52.0588,52.1349,5000.0
2012-12-27 13:00:00,68.47,68.58,68.45,68.58,5200.0,52.1349,52.2187,52.1197,52.2187,5200.0
2012-12-27 13:05:00,68.56,68.58,68.48,68.56,9700.0,52.2034,52.2187,52.1425,52.2034,9700.0
2012-12-27 13:10:00,68.57,68.59,68.52,68.56,3900.0,52.211,52.2263,52.173,52.2034,3900.0
2012-12-27 13:15:00,68.59,68.67,68.59,68.59,3100.0,52.2263,52.2872,52.2263,52.2263,3100.0
2012-12-27 13:20:00,68.59,68.61,68.44,68.48,6500.0,52.2263,52.2415,52.1121,52.1425,6500.0
2012-12-27 13:25:00,68.49,68.49,68.42,68.47,4100.0,52.1501,52.1501,52.0968,52.1349,4100.0
2012-12-27 13:30:00,68.48,68.53,68.48,68.53,2700.0,52.1425,52.1806,52.1425,52.1806,2700.0
2012-12-27 13:35:00,68.55,68.62,68.5,68.53,9400.0,52.1958,52.2491,52.1577,52.1806,9400.0
2012-12-27 13:40:00,68.52,68.58,68.51,68.56,9500.0,52.173,52.2187,52.1654,52.2034,9500.0
2012-12-27 13:45:00,68.56,68.59,68.49,68.55,3800.0,52.2034,52.2263,52.1501,52.1958,3800.0
2012-12-27 13:50:00,68.52,68.6,68.49,68.52,7800.0,52.173,52.2339,52.1501,52.173,7800.0
2012-12-27 13:55:00,68.51,68.51,68.4,68.43,23200.0,52.1654,52.1654,52.0816,52.1044,23200.0
2012-12-27 14:00:00,68.45,68.49,68.4,68.4,11100.0,52.1197,52.1501,52.0816,52.0816,11100.0
2012-12-27 14:05:00,68.41,68.42,68.39,68.41,25400.0,52.0892,52.0968,52.074,52.0892,25400.0
2012-12-27 14:10:00,68.41,68.44,68.4,68.41,8700.0,52.0892,52.1121,52.0816,52.0892,8700.0
2012-12-27 14:15:00,68.41,68.52,68.4,68.51,10700.0,52.0892,52.173,52.0816,52.1654,10700.0
2012-12-27 14:20:00,68.51,68.52,68.41,68.42,5900.0,52.1654,52.173,52.0892,52.0968,5900.0
2012-12-27 14:25:00,68.43,68.45,68.38,68.4,11600.0,52.1044,52.1197,52.0664,52.0816,11600.0
2012-12-27 14:30:00,68.4,68.44,68.4,68.41,4600.0,52.0816,52.1121,52.0816,52.0892,4600.0
2012-12-27 14:35:00,68.4,68.45,68.4,68.43,6100.0,52.0816,52.1197,52.0816,52.1044,6100.0
2012-12-27 14:40:00,68.44,68.59,68.43,68.59,6200.0,52.1121,52.2263,52.1044,52.2263,6200.0
2012-12-27 14:45:00,68.6,68.81,68.5,68.7,24500.0,52.2339,52.3938,52.1577,52.31,24500.0
2012-12-27 14:50:00,68.72,68.77,68.59,68.61,15700.0,52.3253,52.3633,52.2263,52.2415,15700.0
2012-12-27 14:55:00,68.63,68.71,68.61,68.7,9800.0,52.2567,52.3176,52.2415,52.31,9800.0
2012-12-27 15:00:00,68.7,68.73,68.65,68.71,17900.0,52.31,52.3329,52.272,52.3176,17900.0
2012-12-27 15:05:00,68.73,68.84,68.72,68.82,14200.0,52.3329,52.4166,52.3253,52.4014,14200.0
2012-12-27 15:10:00,68.84,68.86,68.78,68.8,8400.0,52.4166,52.4319,52.3709,52.3862,8400.0
2012-12-27 15:15:00,68.79,68.84,68.76,68.81,6400.0,52.3786,52.4166,52.3557,52.3938,6400.0
2012-12-27 15:20:00,68.83,68.98,68.82,68.92,27000.0,52.409,52.5232,52.4014,52.4775,27000.0
2012-12-27 15:25:00,68.94,68.94,68.88,68.92,8300.0,52.4928,52.4928,52.4471,52.4775,8300.0
2012-12-27 15:30:00,68.93,69.01,68.92,69.01,19200.0,52.4852,52.5461,52.4775,52.5461,19200.0
2012-12-27 15:35:00,69.0,69.02,68.94,68.97,16100.0,52.5385,52.5537,52.4928,52.5156,16100.0
2012-12-27 15:40:00,68.97,69.1,68.97,69.05,26100.0,52.5156,52.6146,52.5156,52.5765,26100.0
2012-12-27 15:45:00,69.05,69.07,68.96,68.97,19100.0,52.5765,52.5918,52.508,52.5156,19100.0
2012-12-27 15:50:00,68.97,69.05,68.93,69.02,24000.0,52.5156,52.5765,52.4852,52.5537,24000.0
2012-12-27 15:55:00,69.02,69.16,68.98,69.01,52200.0,52.5537,52.6603,52.5232,52.5461,52200.0
2012-12-28 09:30:00,68.54,68.54,68.32,68.35,17600.0,52.1882,52.1882,52.0207,52.0435,17600.0
2012-12-28 09:35:00,68.38,68.4,68.13,68.13,8700.0,52.0664,52.0816,51.876,51.876,8700.0
2012-12-28 09:40:00,68.1,68.3,68.1,68.24,16700.0,51.8532,52.0055,51.8532,51.9598,16700.0
2012-12-28 09:45:00,68.24,68.28,68.1,68.16,10000.0,51.9598,51.9902,51.8532,51.8989,10000.0
2012-12-28 09:50:00,68.17,68.35,68.17,68.3,11900.0,51.9065,52.0435,51.9065,52.0055,11900.0
2012-12-28 09:55:00,68.3,68.51,68.3,68.51,15000.0,52.0055,52.1654,52.0055,52.1654,15000.0
2012-12-28 10:00:00,68.5,68.5,68.34,68.36,9700.0,52.1577,52.1577,52.0359,52.0511,9700.0
2012-12-28 10:05:00,68.37,68.5,68.25,68.27,13800.0,52.0588,52.1577,51.9674,51.9826,13800.0
2012-12-28 10:10:00,68.28,68.34,68.18,68.27,10800.0,51.9902,52.0359,51.9141,51.9826,10800.0
2012-12-28 10:15:00,68.27,68.5,68.26,68.49,12200.0,51.9826,52.1577,51.975,52.1501,12200.0
2012-12-28 10:20:00,68.48,68.55,68.44,68.49,10000.0,52.1425,52.1958,52.1121,52.1501,10000.0
2012-12-28 10:25:00,68.47,68.55,68.44,68.47,12800.0,52.1349,52.1958,52.1121,52.1349,12800.0
2012-12-28 10:30:00,68.46,68.55,68.42,68.45,14300.0,52.1273,52.1958,52.0968,52.1197,14300.0
2012-12-28 10:35:00,68.46,68.5,68.42,68.42,4100.0,52.1273,52.1577,52.0968,52.0968,4100.0
2012-12-28 10:40:00,68.42,68.66,68.41,68.53,19400.0,52.0968,52.2796,52.0892,52.1806,19400.0
2012-12-28 10:45:00,68.56,68.79,68.56,68.71,13200.0,52.2034,52.3786,52.2034,52.3176,13200.0
2012-12-28 10:50:00,68.67,68.69,68.64,68.67,5400.0,52.2872,52.3024,52.2643,52.2872,5400.0
2012-12-28 10:55:00,68.66,68.66,68.57,68.59,7900.0,52.2796,52.2796,52.211,52.2263,7900.0
2012-12-28 11:00:00,68.61,68.64,68.57,68.6,7700.0,52.2415,52.2643,52.211,52.2339,7700.0
2012-12-28 11:05:00,68.62,68.64,68.53,68.53,7300.0,52.2491,52.2643,52.1806,52.1806,7300.0
2012-12-28 11:10:00,68.52,68.55,68.47,68.53,5700.0,52.173,52.1958,52.1349,52.1806,5700.0
2012-12-28 11:15:00,68.54,68.57,68.5,68.57,4800.0,52.1882,52.211,52.1577,52.211,4800.0
2012-12-28 11:20:00,68.58,68.6,68.54,68.57,7300.0,52.2187,52.2339,52.1882,52.211,7300.0
2012-12-28 11:25:00,68.56,68.57,68.47,68.47,5100.0,52.2034,52.211,52.1349,52.1349,5100.0
2012-12-28 11:30:00,68.45,68.52,68.45,68.48,8700.0,52.1197,52.173,52.1197,52.1425,8700.0
2012-12-28 11:35:00,68.48,68.54,68.45,68.51,7100.0,52.1425,52.1882,52.1197,52.1654,7100.0
2012-12-28 11:40:00,68.5,68.55,68.48,68.49,5400.0,52.1577,52.1958,52.1425,52.1501,5400.0
2012-12-28 11:45:00,68.5,68.59,68.5,68.55,6000.0,52.1577,52.2263,52.1577,52.1958,6000.0
2012-12-28 11:50:00,68.56,68.57,68.55,68.56,3300.0,52.2034,52.211,52.1958,52.2034,3300.0
2012-12-28 11:55:00,68.54,68.58,68.53,68.57,2100.0,52.1882,52.2187,52.1806,52.211,2100.0
2012-12-28 12:00:00,68.58,68.67,68.58,68.65,8100.0,52.2187,52.2872,52.2187,52.272,8100.0
2012-12-28 12:05:00,68.64,68.64,68.61,68.63,3600.0,52.2643,52.2643,52.2415,52.2567,3600.0
2012-12-28 12:10:00,68.61,68.71,68.6,68.7,5300.0,52.2415,52.3176,52.2339,52.31,5300.0
2012-12-28 12:15:00,68.68,68.73,68.66,68.72,3100.0,52.2948,52.3329,52.2796,52.3253,3100.0
2012-12-28 12:20:00,68.73,68.77,68.66,68.69,3600.0,52.3329,52.3633,52.2796,52.3024,3600.0
2012-12-28 12:25:00,68.7,68.71,68.68,68.71,2700.0,52.31,52.3176,52.2948,52.3176,2700.0
2012-12-28 12:30:00,68.71,68.77,68.71,68.75,4800.0,52.3176,52.3633,52.3176,52.3481,4800.0
2012-12-28 12:35:00,68.75,68.76,68.72,68.75,3700.0,52.3481,52.3557,52.3253,52.3481,3700.0
2012-12-28 12:40:00,68.75,68.75,68.67,68.68,4600.0,52.3481,52.3481,52.2872,52.2948,4600.0
2012-12-28 12:45:00,68.69,68.72,68.67,68.71,11800.0,52.3024,52.3253,52.2872,52.3176,11800.0
2012-12-28 12:50:00,68.71,68.71,68.64,68.66,2200.0,52.3176,52.3176,52.2643,52.2796,2200.0
2012-12-28 12:55:00,68.63,68.64,68.58,68.62,2300.0,52.2567,52.2643,52.2187,52.2491,2300.0
2012-12-28 13:00:00,68.61,68.66,68.56,68.64,8800.0,52.2415,52.2796,52.2034,52.2643,8800.0
2012-12-28 13:05:00,68.63,68.67,68.62,68.67,3100.0,52.2567,52.2872,52.2491,52.2872,3100.0
2012-12-28 13:10:00,68.68,68.68,68.63,68.68,4500.0,52.2948,52.2948,52.2567,52.2948,4500.0
2012-12-28 13:15:00,68.67,68.67,68.62,68.65,8100.0,52.2872,52.2872,52.2491,52.272,8100.0
2012-12-28 13:20:00,68.65,68.66,68.58,68.6,5200.0,52.272,52.2796,52.2187,52.2339,5200.0
2012-12-28 13:25:00,68.61,68.64,68.57,68.57,4400.0,52.2415,52.2643,52.211,52.211,4400.0
2012-12-28 13:30:00,68.59,68.63,68.58,68.6,4200.0,52.2263,52.2567,52.2187,52.2339,4200.0
2012-12-28 13:35:00,68.61,68.63,68.6,68.62,2400.0,52.2415,52.2567,52.2339,52.2491,2400.0
2012-12-28 13:40:00,68.6,68.64,68.6,68.61,3700.0,52.2339,52.2643,52.2339,52.2415,3700.0
2012-12-28 13:45:00,68.6,68.6,68.54,68.54,2400.0,52.2339,52.2339,52.1882,52.1882,2400.0
2012-12-28 13:50:00,68.54,68.56,68.53,68.53,5000.0,52.1882,52.2034,52.1806,52.1806,5000.0
2012-12-28 13:55:00,68.53,68.53,68.45,68.5,9000.0,52.1806,52.1806,52.1197,52.1577,9000.0
2012-12-28 14:00:00,68.5,68.5,68.41,68.42,19900.0,52.1577,52.1577,52.0892,52.0968,19900.0
2012-12-28 14:05:00,68.41,68.43,68.34,68.39,8000.0,52.0892,52.1044,52.0359,52.074,8000.0
2012-12-28 14:10:00,68.38,68.38,68.33,68.34,6400.0,52.0664,52.0664,52.0283,52.0359,6400.0
2012-12-28 14:15:00,68.33,68.35,68.32,68.35,2800.0,52.0283,52.0435,52.0207,52.0435,2800.0
2012-12-28 14:20:00,68.35,68.42,68.35,68.4,5400.0,52.0435,52.0968,52.0435,52.0816,5400.0
2012-12-28 14:25:00,68.4,68.41,68.32,68.36,7300.0,52.0816,52.0892,52.0207,52.0511,7300.0
2012-12-28 14:30:00,68.36,68.41,68.36,68.4,9300.0,52.0511,52.0892,52.0511,52.0816,9300.0
2012-12-28 14:35:00,68.39,68.41,68.37,68.37,5700.0,52.074,52.0892,52.0588,52.0588,5700.0
2012-12-28 14:40:00,68.37,68.4,68.36,68.38,10400.0,52.0588,52.0816,52.0511,52.0664,10400.0
2012-12-28 14:45:00,68.38,68.38,68.34,68.34,7900.0,52.0664,52.0664,52.0359,52.0359,7900.0
2012-12-28 14:50:00,68.34,68.35,68.3,68.31,4600.0,52.0359,52.0435,52.0055,52.0131,4600.0
2012-12-28 14:55:00,68.32,68.33,68.27,68.27,5300.0,52.0207,52.0283,51.9826,51.9826,5300.0
2012-12-28 15:00:00,68.27,68.32,68.27,68.3,11400.0,51.9826,52.0207,51.9826,52.0055,11400.0
2012-12-28 15:05:00,68.3,68.31,68.27,68.29,8400.0,52.0055,52.0131,51.9826,51.9978,8400.0
2012-12-28 15:10:00,68.28,68.28,68.21,68.24,7600.0,51.9902,51.9902,51.9369,51.9598,7600.0
2012-12-28 15:15:00,68.25,68.35,68.24,68.34,11600.0,51.9674,52.0435,51.9598,52.0359,11600.0
2012-12-28 15:20:00,68.34,68.36,68.27,68.32,14100.0,52.0359,52.0511,51.9826,52.0207,14100.0
2012-12-28 15:25:00,68.33,68.34,68.24,68.26,11400.0,52.0283,52.0359,51.9598,51.975,11400.0
2012-12-28 15:30:00,68.27,68.36,68.27,68.34,15300.0,51.9826,52.0511,51.9826,52.0359,15300.0
2012-12-28 15:35:00,68.34,68.38,68.04,68.1,60300.0,52.0359,52.0664,51.8075,51.8532,60300.0
2012-12-28 15:40:00,68.11,68.18,68.09,68.09,51800.0,51.8608,51.9141,51.8456,51.8456,51800.0
2012-12-28 15:45:00,68.08,68.08,67.92,67.95,46500.0,51.8379,51.8379,51.7161,51.739,46500.0
2012-12-28 15:50:00,67.94,67.97,67.84,67.92,53000.0,51.7313,51.7542,51.6552,51.7161,53000.0
2012-12-28 15:55:00,67.91,68.01,67.87,67.87,80100.0,51.7085,51.7846,51.678,51.678,80100.0
2012-12-31 09:30:00,67.5,67.74,67.38,67.73,63300.0,51.3963,51.5791,51.3049,51.5714,63300.0
2012-12-31 09:35:00,67.74,67.75,67.64,67.68,14000.0,51.5791,51.5867,51.5029,51.5334,14000.0
2012-12-31 09:40:00,67.66,67.78,67.44,67.44,11400.0,51.5181,51.6095,51.3506,51.3506,11400.0
2012-12-31 09:45:00,67.44,67.46,67.14,67.16,18900.0,51.3506,51.3659,51.1222,51.1374,18900.0
2012-12-31 09:50:00,67.16,67.29,67.16,67.28,19000.0,51.1374,51.2364,51.1374,51.2288,19000.0
2012-12-31 09:55:00,67.28,67.69,67.28,67.55,25600.0,51.2288,51.541,51.2288,51.4344,25600.0
2012-12-31 10:00:00,67.57,67.65,67.49,67.65,27200.0,51.4496,51.5105,51.3887,51.5105,27200.0
2012-12-31 10:05:00,67.64,67.85,67.64,67.8,23300.0,51.5029,51.6628,51.5029,51.6247,23300.0
2012-12-31 10:10:00,67.8,67.82,67.73,67.81,15900.0,51.6247,51.64,51.5714,51.6324,15900.0
2012-12-31 10:15:00,67.78,67.89,67.69,67.69,13500.0,51.6095,51.6933,51.541,51.541,13500.0
2012-12-31 10:20:00,67.69,67.7,67.63,67.63,11400.0,51.541,51.5486,51.4953,51.4953,11400.0
2012-12-31 10:25:00,67.63,67.93,67.63,67.78,21400.0,51.4953,51.7237,51.4953,51.6095,21400.0
2012-12-31 10:30:00,67.77,67.88,67.75,67.88,12800.0,51.6019,51.6857,51.5867,51.6857,12800.0
2012-12-31 10:35:00,67.89,68.03,67.89,68.0,21900.0,51.6933,51.7999,51.6933,51.777,21900.0
2012-12-31 10:40:00,67.98,68.03,67.83,67.83,12900.0,51.7618,51.7999,51.6476,51.6476,12900.0
2012-12-31 10:45:00,67.83,67.84,67.74,67.76,8700.0,51.6476,51.6552,51.5791,51.5943,8700.0
2012-12-31 10:50:00,67.77,68.0,67.77,67.99,21200.0,51.6019,51.777,51.6019,51.7694,21200.0
2012-12-31 10:55:00,67.99,68.02,67.84,67.88,15200.0,51.7694,51.7923,51.6552,51.6857,15200.0
2012-12-31 11:00:00,67.88,68.16,67.87,68.16,19200.0,51.6857,51.8989,51.678,51.8989,19200.0
2012-12-31 11:05:00,68.16,68.17,68.0,68.04,11200.0,51.8989,51.9065,51.777,51.8075,11200.0
2012-12-31 11:10:00,68.04,68.19,68.02,68.18,9800.0,51.8075,51.9217,51.7923,51.9141,9800.0
2012-12-31 11:15:00,68.19,68.2,68.09,68.13,10400.0,51.9217,51.9293,51.8456,51.876,10400.0
2012-12-31 11:20:00,68.15,68.2,68.06,68.07,10700.0,51.8912,51.9293,51.8227,51.8303,10700.0
2012-12-31 11:25:00,68.07,68.09,68.02,68.02,9000.0,51.8303,51.8456,51.7923,51.7923,9000.0
2012-12-31 11:30:00,68.03,68.13,68.01,68.09,10800.0,51.7999,51.876,51.7846,51.8456,10800.0
2012-12-31 11:35:00,68.09,68.1,68.03,68.04,8900.0,51.8456,51.8532,51.7999,51.8075,8900.0
2012-12-31 11:40:00,68.03,68.11,68.03,68.07,8200.0,51.7999,51.8608,51.7999,51.8303,8200.0
2012-12-31 11:45:00,68.08,68.09,68.05,68.06,12100.0,51.8379,51.8456,51.8151,51.8227,12100.0
2012-12-31 11:50:00,68.05,68.06,68.0,68.0,7000.0,51.8151,51.8227,51.777,51.777,7000.0
2012-12-31 11:55:00,68.01,68.04,68.01,68.04,6600.0,51.7846,51.8075,51.7846,51.8075,6600.0
2012-12-31 12:00:00,68.05,68.12,68.05,68.12,10400.0,51.8151,51.8684,51.8151,51.8684,10400.0
2012-12-31 12:05:00,68.13,68.13,68.03,68.04,17400.0,51.876,51.876,51.7999,51.8075,17400.0
2012-12-31 12:10:00,68.03,68.06,68.03,68.06,10300.0,51.7999,51.8227,51.7999,51.8227,10300.0
2012-12-31 12:15:00,68.06,68.09,68.04,68.06,12100.0,51.8227,51.8456,51.8075,51.8227,12100.0
2012-12-31 12:20:00,68.06,68.11,68.04,68.1,6400.0,51.8227,51.8608,51.8075,51.8532,6400.0
2012-12-31 12:25:00,68.09,68.13,68.09,68.12,4800.0,51.8456,51.876,51.8456,51.8684,4800.0
2012-12-31 12:30:00,68.13,68.14,68.06,68.08,9700.0,51.876,51.8836,51.8227,51.8379,9700.0
2012-12-31 12:35:00,68.07,68.13,68.07,68.12,5400.0,51.8303,51.876,51.8303,51.8684,5400.0
2012-12-31 12:40:00,68.12,68.42,68.12,68.32,35500.0,51.8684,52.0968,51.8684,52.0207,35500.0
2012-12-31 12:45:00,68.33,68.56,68.33,68.51,19100.0,52.0283,52.2034,52.0283,52.1654,19100.0
2012-12-31 12:50:00,68.52,68.55,68.42,68.44,15200.0,52.173,52.1958,52.0968,52.1121,15200.0
2012-12-31 12:55:00,68.45,68.45,68.26,68.36,10800.0,52.1197,52.1197,51.975,52.0511,10800.0
2012-12-31 13:00:00,68.35,68.39,68.34,68.37,12200.0,52.0435,52.074,52.0359,52.0588,12200.0
2012-12-31 13:05:00,68.38,68.4,68.29,68.32,14400.0,52.0664,52.0816,51.9978,52.0207,14400.0
2012-12-31 13:10:00,68.37,68.46,68.33,68.46,23600.0,52.0588,52.1273,52.0283,52.1273,23600.0
2012-12-31 13:15:00,68.46,68.59,68.43,68.44,13400.0,52.1273,52.2263,52.1044,52.1121,13400.0
2012-12-31 13:20:00,68.42,68.55,68.39,68.5,15300.0,52.0968,52.1958,52.074,52.1577,15300.0
2012-12-31 13:25:00,68.5,68.5,68.39,68.4,12500.0,52.1577,52.1577,52.074,52.0816,12500.0
2012-12-31 13:30:00,68.37,68.44,68.27,68.33,16500.0,52.0588,52.1121,51.9826,52.0283,16500.0
2012-12-31 13:35:00,68.34,68.42,68.34,68.42,15000.0,52.0359,52.0968,52.0359,52.0968,15000.0
2012-12-31 13:40:00,68.4,68.45,68.35,68.36,22400.0,52.0816,52.1197,52.0435,52.0511,22400.0
2012-12-31 13:45:00,68.36,68.61,68.14,68.16,45100.0,52.0511,52.2415,51.8836,51.8989,45100.0
2012-12-31 13:50:00,68.17,68.24,68.01,68.24,23000.0,51.9065,51.9598,51.7846,51.9598,23000.0
2012-12-31 13:55:00,68.23,68.37,68.2,68.34,26700.0,51.9522,52.0588,51.9293,52.0359,26700.0
2012-12-31 14:00:00,68.34,68.34,68.24,68.27,6200.0,52.0359,52.0359,51.9598,51.9826,6200.0
2012-12-31 14:05:00,68.27,68.45,68.27,68.44,7300.0,51.9826,52.1197,51.9826,52.1121,7300.0
2012-12-31 14:10:00,68.43,68.44,68.37,68.44,7300.0,52.1044,52.1121,52.0588,52.1121,7300.0
2012-12-31 14:15:00,68.44,68.54,68.44,68.51,12300.0,52.1121,52.1882,52.1121,52.1654,12300.0
2012-12-31 14:20:00,68.51,68.66,68.48,68.64,8400.0,52.1654,52.2796,52.1425,52.2643,8400.0
2012-12-31 14:25:00,68.64,68.64,68.56,68.61,8900.0,52.2643,52.2643,52.2034,52.2415,8900.0
2012-12-31 14:30:00,68.62,68.69,68.59,68.62,12700.0,52.2491,52.3024,52.2263,52.2491,12700.0
2012-12-31 14:35:00,68.61,68.61,68.54,68.58,8400.0,52.2415,52.2415,52.1882,52.2187,8400.0
2012-12-31 14:40:00,68.6,68.71,68.57,68.71,5600.0,52.2339,52.3176,52.211,52.3176,5600.0
2012-12-31 14:45:00,68.7,68.85,68.65,68.84,14200.0,52.31,52.4242,52.272,52.4166,14200.0
2012-12-31 14:50:00,68.82,68.9,68.77,68.86,18800.0,52.4014,52.4623,52.3633,52.4319,18800.0
2012-12-31 14:55:00,68.87,69.16,68.82,69.1,32800.0,52.4395,52.6603,52.4014,52.6146,32800.0
2012-12-31 15:00:00,69.11,69.22,69.06,69.13,22100.0,52.6222,52.706,52.5841,52.6374,22100.0
2012-12-31 15:05:00,69.1,69.12,69.03,69.11,8200.0,52.6146,52.6298,52.5613,52.6222,8200.0
2012-12-31 15:10:00,69.1,69.1,68.87,68.93,15500.0,52.6146,52.6146,52.4395,52.4852,15500.0
2012-12-31 15:15:00,68.92,68.95,68.85,68.88,7200.0,52.4775,52.5004,52.4242,52.4471,7200.0
2012-12-31 15:20:00,68.91,68.94,68.88,68.89,6600.0,52.4699,52.4928,52.4471,52.4547,6600.0
2012-12-31 15:25:00,68.89,68.95,68.72,68.82,28500.0,52.4547,52.5004,52.3253,52.4014,28500.0
2012-12-31 15:30:00,68.83,68.92,68.83,68.91,19300.0,52.409,52.4775,52.409,52.4699,19300.0
2012-12-31 15:35:00,68.91,68.98,68.91,68.97,13400.0,52.4699,52.5232,52.4699,52.5156,13400.0
2012-12-31 15:40:00,68.96,69.0,68.92,68.99,22000.0,52.508,52.5385,52.4775,52.5308,22000.0
2012-12-31 15:45:00,68.98,69.19,68.98,69.19,32200.0,52.5232,52.6831,52.5232,52.6831,32200.0
2012-12-31 15:50:00,69.19,69.31,69.14,69.17,38300.0,52.6831,52.7745,52.6451,52.6679,38300.0
2012-12-31 15:55:00,69.17,69.3,69.11,69.27,88700.0,52.6679,52.7669,52.6222,52.744,88700.0
2013-01-02 09:30:00,70.67,70.97,70.67,70.9,58100.0,53.81,54.0385,53.81,53.9852,58100.0
2013-01-02 09:35:00,70.93,70.96,70.79,70.84,43300.0,54.008,54.0309,53.9014,53.9395,43300.0
2013-01-02 09:40:00,70.88,71.0,70.71,70.97,32800.0,53.9699,54.0613,53.8405,54.0385,32800.0
2013-01-02 09:45:00,70.97,71.04,70.89,71.04,25300.0,54.0385,54.0918,53.9776,54.0918,25300.0
2013-01-02 09:50:00,71.01,71.07,70.93,71.06,15600.0,54.0689,54.1146,54.008,54.107,15600.0
2013-01-02 09:55:00,71.05,71.07,70.91,70.92,23800.0,54.0994,54.1146,53.9928,54.0004,23800.0
2013-01-02 10:00:00,70.95,71.01,70.83,70.9,36700.0,54.0232,54.0689,53.9319,53.9852,36700.0
2013-01-02 10:05:00,70.91,70.95,70.79,70.81,25300.0,53.9928,54.0232,53.9014,53.9166,25300.0
2013-01-02 10:10:00,70.8,70.83,70.56,70.63,44300.0,53.909,53.9319,53.7263,53.7796,44300.0
2013-01-02 10:15:00,70.64,70.64,70.49,70.49,25200.0,53.7872,53.7872,53.673,53.673,25200.0
2013-01-02 10:20:00,70.48,70.59,70.48,70.58,14200.0,53.6654,53.7491,53.6654,53.7415,14200.0
2013-01-02 10:25:00,70.56,70.71,70.56,70.67,21500.0,53.7263,53.8405,53.7263,53.81,21500.0
2013-01-02 10:30:00,70.67,70.71,70.63,70.66,15100.0,53.81,53.8405,53.7796,53.8024,15100.0
2013-01-02 10:35:00,70.66,70.69,70.56,70.56,12300.0,53.8024,53.8253,53.7263,53.7263,12300.0
2013-01-02 10:40:00,70.55,70.61,70.53,70.6,17000.0,53.7187,53.7644,53.7034,53.7567,17000.0
2013-01-02 10:45:00,70.6,70.62,70.59,70.61,11600.0,53.7567,53.772,53.7491,53.7644,11600.0
2013-01-02 10:50:00,70.6,70.71,70.6,70.62,15800.0,53.7567,53.8405,53.7567,53.772,15800.0
2013-01-02 10:55:00,70.62,70.62,70.36,70.42,25700.0,53.772,53.772,53.574,53.6197,25700.0
2013-01-02 11:00:00,70.43,70.62,70.42,70.57,25600.0,53.6273,53.772,53.6197,53.7339,25600.0
2013-01-02 11:05:00,70.57,70.64,70.52,70.53,19600.0,53.7339,53.7872,53.6958,53.7034,19600.0
2013-01-02 11:10:00,70.53,70.61,70.52,70.58,18100.0,53.7034,53.7644,53.6958,53.7415,18100.0
2013-01-02 11:15:00,70.59,70.66,70.5,70.65,16700.0,53.7491,53.8024,53.6806,53.7948,16700.0
2013-01-02 11:20:00,70.65,70.66,70.34,70.36,29000.0,53.7948,53.8024,53.5588,53.574,29000.0
2013-01-02 11:25:00,70.34,70.37,70.25,70.35,14800.0,53.5588,53.5816,53.4902,53.5664,14800.0
2013-01-02 11:30:00,70.36,70.46,70.31,70.46,17200.0,53.574,53.6501,53.5359,53.6501,17200.0
2013-01-02 11:35:00,70.45,70.51,70.4,70.4,14700.0,53.6425,53.6882,53.6045,53.6045,14700.0
2013-01-02 11:40:00,70.39,70.43,70.39,70.41,7000.0,53.5968,53.6273,53.5968,53.6121,7000.0
2013-01-02 11:45:00,70.43,70.46,70.36,70.37,13400.0,53.6273,53.6501,53.574,53.5816,13400.0
2013-01-02 11:50:00,70.36,70.42,70.34,70.34,10300.0,53.574,53.6197,53.5588,53.5588,10300.0
2013-01-02 11:55:00,70.33,70.33,70.24,70.29,14200.0,53.5512,53.5512,53.4826,53.5207,14200.0
2013-01-02 12:00:00,70.28,70.42,70.28,70.41,17800.0,53.5131,53.6197,53.5131,53.6121,17800.0
2013-01-02 12:05:00,70.41,70.48,70.4,70.45,15000.0,53.6121,53.6654,53.6045,53.6425,15000.0
2013-01-02 12:10:00,70.46,70.49,70.42,70.47,9600.0,53.6501,53.673,53.6197,53.6578,9600.0
2013-01-02 12:15:00,70.47,70.54,70.47,70.5,10500.0,53.6578,53.7111,53.6578,53.6806,10500.0
2013-01-02 12:20:00,70.5,70.53,70.47,70.48,15600.0,53.6806,53.7034,53.6578,53.6654,15600.0
2013-01-02 12:25:00,70.48,70.55,70.47,70.54,17600.0,53.6654,53.7187,53.6578,53.7111,17600.0
2013-01-02 12:30:00,70.55,70.61,70.54,70.57,17500.0,53.7187,53.7644,53.7111,53.7339,17500.0
2013-01-02 12:35:00,70.58,70.59,70.53,70.59,14700.0,53.7415,53.7491,53.7034,53.7491,14700.0
2013-01-02 12:40:00,70.6,70.6,70.54,70.56,16400.0,53.7567,53.7567,53.7111,53.7263,16400.0
2013-01-02 12:45:00,70.56,70.57,70.5,70.51,13100.0,53.7263,53.7339,53.6806,53.6882,13100.0
2013-01-02 12:50:00,70.52,70.59,70.51,70.58,15000.0,53.6958,53.7491,53.6882,53.7415,15000.0
2013-01-02 12:55:00,70.58,70.65,70.58,70.6,20300.0,53.7415,53.7948,53.7415,53.7567,20300.0
2013-01-02 13:00:00,70.61,70.72,70.61,70.71,33400.0,53.7644,53.8481,53.7644,53.8405,33400.0
2013-01-02 13:05:00,70.71,70.75,70.7,70.7,16700.0,53.8405,53.871,53.8329,53.8329,16700.0
2013-01-02 13:10:00,70.7,70.73,70.65,70.65,18000.0,53.8329,53.8557,53.7948,53.7948,18000.0
2013-01-02 13:15:00,70.63,70.64,70.59,70.61,8500.0,53.7796,53.7872,53.7491,53.7644,8500.0
2013-01-02 13:20:00,70.61,70.61,70.52,70.59,17000.0,53.7644,53.7644,53.6958,53.7491,17000.0
2013-01-02 13:25:00,70.59,70.66,70.58,70.65,30500.0,53.7491,53.8024,53.7415,53.7948,30500.0
2013-01-02 13:30:00,70.65,70.75,70.64,70.66,17300.0,53.7948,53.871,53.7872,53.8024,17300.0
2013-01-02 13:35:00,70.66,70.7,70.65,70.65,9400.0,53.8024,53.8329,53.7948,53.7948,9400.0
2013-01-02 13:40:00,70.66,70.67,70.59,70.59,17000.0,53.8024,53.81,53.7491,53.7491,17000.0
2013-01-02 13:45:00,70.58,70.59,70.55,70.59,15500.0,53.7415,53.7491,53.7187,53.7491,15500.0
2013-01-02 13:50:00,70.58,70.66,70.57,70.6,19500.0,53.7415,53.8024,53.7339,53.7567,19500.0
2013-01-02 13:55:00,70.6,70.65,70.6,70.63,16000.0,53.7567,53.7948,53.7567,53.7796,16000.0
2013-01-02 14:00:00,70.61,70.67,70.57,70.63,16500.0,53.7644,53.81,53.7339,53.7796,16500.0
2013-01-02 14:05:00,70.63,70.63,70.55,70.58,11200.0,53.7796,53.7796,53.7187,53.7415,11200.0
2013-01-02 14:10:00,70.58,70.66,70.58,70.61,19900.0,53.7415,53.8024,53.7415,53.7644,19900.0
2013-01-02 14:15:00,70.6,70.68,70.58,70.66,10100.0,53.7567,53.8177,53.7415,53.8024,10100.0
2013-01-02 14:20:00,70.66,70.73,70.66,70.73,16300.0,53.8024,53.8557,53.8024,53.8557,16300.0
2013-01-02 14:25:00,70.72,70.75,70.7,70.74,16700.0,53.8481,53.871,53.8329,53.8633,16700.0
2013-01-02 14:30:00,70.73,70.75,70.64,70.67,10700.0,53.8557,53.871,53.7872,53.81,10700.0
2013-01-02 14:35:00,70.66,70.66,70.61,70.62,8500.0,53.8024,53.8024,53.7644,53.772,8500.0
2013-01-02 14:40:00,70.6,70.63,70.57,70.58,12800.0,53.7567,53.7796,53.7339,53.7415,12800.0
2013-01-02 14:45:00,70.58,70.59,70.53,70.58,18000.0,53.7415,53.7491,53.7034,53.7415,18000.0
2013-01-02 14:50:00,70.59,70.59,70.55,70.55,18000.0,53.7491,53.7491,53.7187,53.7187,18000.0
2013-01-02 14:55:00,70.54,70.58,70.53,70.53,12900.0,53.7111,53.7415,53.7034,53.7034,12900.0
2013-01-02 15:00:00,70.53,70.6,70.53,70.6,31100.0,53.7034,53.7567,53.7034,53.7567,31100.0
2013-01-02 15:05:00,70.6,70.63,70.57,70.61,12800.0,53.7567,53.7796,53.7339,53.7644,12800.0
2013-01-02 15:10:00,70.6,70.62,70.58,70.6,14800.0,53.7567,53.772,53.7415,53.7567,14800.0
2013-01-02 15:15:00,70.58,70.6,70.53,70.59,15900.0,53.7415,53.7567,53.7034,53.7491,15900.0
2013-01-02 15:20:00,70.58,70.64,70.52,70.55,40000.0,53.7415,53.7872,53.6958,53.7187,40000.0
2013-01-02 15:25:00,70.55,70.68,70.53,70.61,31500.0,53.7187,53.8177,53.7034,53.7644,31500.0
2013-01-02 15:30:00,70.59,70.68,70.58,70.66,16400.0,53.7491,53.8177,53.7415,53.8024,16400.0
2013-01-02 15:35:00,70.68,70.84,70.66,70.83,37700.0,53.8177,53.9395,53.8024,53.9319,37700.0
2013-01-02 15:40:00,70.83,70.9,70.82,70.89,40300.0,53.9319,53.9852,53.9243,53.9776,40300.0
2013-01-02 15:45:00,70.9,70.97,70.83,70.89,72300.0,53.9852,54.0385,53.9319,53.9776,72300.0
2013-01-02 15:50:00,70.88,71.02,70.84,71.02,70800.0,53.9699,54.0765,53.9395,54.0765,70800.0
2013-01-02 15:55:00,71.02,71.21,71.02,71.2,149400.0,54.0765,54.2212,54.0765,54.2136,149400.0
2013-01-03 09:30:00,71.12,71.12,70.59,70.75,63200.0,54.1527,54.1527,53.7491,53.871,63200.0
2013-01-03 09:35:00,70.77,71.21,70.77,71.15,14700.0,53.8862,54.2212,53.8862,54.1755,14700.0
2013-01-03 09:40:00,71.17,71.21,71.1,71.16,23400.0,54.1908,54.2212,54.1375,54.1831,23400.0
2013-01-03 09:45:00,71.13,71.18,71.06,71.14,14100.0,54.1603,54.1984,54.107,54.1679,14100.0
2013-01-03 09:50:00,71.13,71.18,71.03,71.17,17400.0,54.1603,54.1984,54.0842,54.1908,17400.0
2013-01-03 09:55:00,71.18,71.25,71.17,71.23,15900.0,54.1984,54.2517,54.1908,54.2364,15900.0
2013-01-03 10:00:00,71.22,71.31,71.22,71.27,13700.0,54.2288,54.2974,54.2288,54.2669,13700.0
2013-01-03 10:05:00,71.26,71.38,71.23,71.26,18800.0,54.2593,54.3507,54.2364,54.2593,18800.0
2013-01-03 10:10:00,71.26,71.27,71.13,71.15,12000.0,54.2593,54.2669,54.1603,54.1755,12000.0
2013-01-03 10:15:00,71.15,71.15,71.0,71.01,8100.0,54.1755,54.1755,54.0613,54.0689,8100.0
2013-01-03 10:20:00,70.97,71.11,70.97,71.08,21500.0,54.0385,54.1451,54.0385,54.1222,21500.0
2013-01-03 10:25:00,71.07,71.17,71.07,71.17,9400.0,54.1146,54.1908,54.1146,54.1908,9400.0
2013-01-03 10:30:00,71.16,71.26,71.16,71.2,9900.0,54.1831,54.2593,54.1831,54.2136,9900.0
2013-01-03 10:35:00,71.18,71.21,71.01,71.02,22500.0,54.1984,54.2212,54.0689,54.0765,22500.0
2013-01-03 10:40:00,71.04,71.05,70.99,71.0,18600.0,54.0918,54.0994,54.0537,54.0613,18600.0
2013-01-03 10:45:00,71.01,71.06,71.0,71.02,15400.0,54.0689,54.107,54.0613,54.0765,15400.0
2013-01-03 10:50:00,71.0,71.03,70.97,71.03,15200.0,54.0613,54.0842,54.0385,54.0842,15200.0
2013-01-03 10:55:00,71.03,71.11,70.95,71.08,24300.0,54.0842,54.1451,54.0232,54.1222,24300.0
2013-01-03 11:00:00,71.07,71.14,71.05,71.11,15900.0,54.1146,54.1679,54.0994,54.1451,15900.0
2013-01-03 11:05:00,71.11,71.21,71.09,71.2,15400.0,54.1451,54.2212,54.1298,54.2136,15400.0
2013-01-03 11:10:00,71.2,71.26,71.17,71.19,13000.0,54.2136,54.2593,54.1908,54.206,13000.0
2013-01-03 11:15:00,71.19,71.23,71.15,71.17,9800.0,54.206,54.2364,54.1755,54.1908,9800.0
2013-01-03 11:20:00,71.17,71.25,71.17,71.24,11700.0,54.1908,54.2517,54.1908,54.2441,11700.0
2013-01-03 11:25:00,71.25,71.28,71.21,71.21,11300.0,54.2517,54.2745,54.2212,54.2212,11300.0
2013-01-03 11:30:00,71.23,71.32,71.22,71.3,16500.0,54.2364,54.305,54.2288,54.2897,16500.0
2013-01-03 11:35:00,71.29,71.32,71.21,71.29,26200.0,54.2821,54.305,54.2212,54.2821,26200.0
2013-01-03 11:40:00,71.28,71.34,71.25,71.28,14900.0,54.2745,54.3202,54.2517,54.2745,14900.0
2013-01-03 11:45:00,71.27,71.33,71.27,71.32,9800.0,54.2669,54.3126,54.2669,54.305,9800.0
2013-01-03 11:50:00,71.33,71.37,71.26,71.35,24100.0,54.3126,54.343,54.2593,54.3278,24100.0
2013-01-03 11:55:00,71.35,71.42,71.35,71.4,9200.0,54.3278,54.3811,54.3278,54.3659,9200.0
2013-01-03 12:00:00,71.39,71.52,71.39,71.51,24100.0,54.3583,54.4573,54.3583,54.4496,24100.0
2013-01-03 12:05:00,71.51,71.65,71.51,71.63,26600.0,54.4496,54.5562,54.4496,54.541,26600.0
2013-01-03 12:10:00,71.64,71.64,71.58,71.61,13300.0,54.5486,54.5486,54.5029,54.5258,13300.0
2013-01-03 12:15:00,71.62,71.64,71.61,71.61,10500.0,54.5334,54.5486,54.5258,54.5258,10500.0
2013-01-03 12:20:00,71.6,71.67,71.59,71.63,14300.0,54.5182,54.5715,54.5106,54.541,14300.0
2013-01-03 12:25:00,71.64,71.7,71.64,71.68,12600.0,54.5486,54.5943,54.5486,54.5791,12600.0
2013-01-03 12:30:00,71.67,71.7,71.62,71.65,15600.0,54.5715,54.5943,54.5334,54.5562,15600.0
2013-01-03 12:35:00,71.63,71.67,71.6,71.66,10700.0,54.541,54.5715,54.5182,54.5639,10700.0
2013-01-03 12:40:00,71.65,71.67,71.58,71.67,18600.0,54.5562,54.5715,54.5029,54.5715,18600.0
2013-01-03 12:45:00,71.66,71.71,71.62,71.69,10500.0,54.5639,54.6019,54.5334,54.5867,10500.0
2013-01-03 12:50:00,71.69,71.72,71.66,71.71,10200.0,54.5867,54.6095,54.5639,54.6019,10200.0
2013-01-03 12:55:00,71.71,71.72,71.68,71.7,16200.0,54.6019,54.6095,54.5791,54.5943,16200.0
2013-01-03 13:00:00,71.71,71.74,71.69,71.7,14700.0,54.6019,54.6248,54.5867,54.5943,14700.0
2013-01-03 13:05:00,71.7,71.75,71.63,71.73,22400.0,54.5943,54.6324,54.541,54.6172,22400.0
2013-01-03 13:10:00,71.73,71.73,71.67,71.71,8100.0,54.6172,54.6172,54.5715,54.6019,8100.0
2013-01-03 13:15:00,71.72,71.73,71.65,71.69,13000.0,54.6095,54.6172,54.5562,54.5867,13000.0
2013-01-03 13:20:00,71.69,71.7,71.58,71.59,23700.0,54.5867,54.5943,54.5029,54.5106,23700.0
2013-01-03 13:25:00,71.59,71.61,71.56,71.57,35300.0,54.5106,54.5258,54.4877,54.4953,35300.0
2013-01-03 13:30:00,71.58,71.58,71.52,71.58,10800.0,54.5029,54.5029,54.4573,54.5029,10800.0
2013-01-03 13:35:00,71.57,71.62,71.55,71.58,11500.0,54.4953,54.5334,54.4801,54.5029,11500.0
2013-01-03 13:40:00,71.57,71.63,71.5,71.52,10900.0,54.4953,54.541,54.442,54.4573,10900.0
2013-01-03 13:45:00,71.53,71.56,71.46,71.52,10500.0,54.4649,54.4877,54.4116,54.4573,10500.0
2013-01-03 13:50:00,71.52,71.62,71.52,71.6,11200.0,54.4573,54.5334,54.4573,54.5182,11200.0
2013-01-03 13:55:00,71.59,71.65,71.59,71.65,12000.0,54.5106,54.5562,54.5106,54.5562,12000.0
2013-01-03 14:00:00,71.65,71.67,71.54,71.6,63400.0,54.5562,54.5715,54.4725,54.5182,63400.0
2013-01-03 14:05:00,71.61,71.65,71.57,71.59,26100.0,54.5258,54.5562,54.4953,54.5106,26100.0
2013-01-03 14:10:00,71.57,71.64,71.47,71.63,13000.0,54.4953,54.5486,54.4192,54.541,13000.0
2013-01-03 14:15:00,71.61,71.63,71.55,71.59,14800.0,54.5258,54.541,54.4801,54.5106,14800.0
2013-01-03 14:20:00,71.6,71.66,71.6,71.63,21400.0,54.5182,54.5639,54.5182,54.541,21400.0
2013-01-03 14:25:00,71.62,71.69,71.6,71.65,19400.0,54.5334,54.5867,54.5182,54.5562,19400.0
2013-01-03 14:30:00,71.64,71.64,71.59,71.61,21800.0,54.5486,54.5486,54.5106,54.5258,21800.0
2013-01-03 14:35:00,71.62,71.63,71.57,71.59,34600.0,54.5334,54.541,54.4953,54.5106,34600.0
2013-01-03 14:40:00,71.59,71.65,71.58,71.62,21700.0,54.5106,54.5562,54.5029,54.5334,21700.0
2013-01-03 14:45:00,71.61,71.64,71.59,71.61,22900.0,54.5258,54.5486,54.5106,54.5258,22900.0
2013-01-03 14:50:00,71.6,71.65,71.59,71.6,11600.0,54.5182,54.5562,54.5106,54.5182,11600.0
2013-01-03 14:55:00,71.6,71.63,71.59,71.6,16900.0,54.5182,54.541,54.5106,54.5182,16900.0
2013-01-03 15:00:00,71.6,71.62,71.5,71.52,27300.0,54.5182,54.5334,54.442,54.4573,27300.0
2013-01-03 15:05:00,71.49,71.5,71.43,71.46,33100.0,54.4344,54.442,54.3887,54.4116,33100.0
2013-01-03 15:10:00,71.48,71.53,71.46,71.48,18800.0,54.4268,54.4649,54.4116,54.4268,18800.0
2013-01-03 15:15:00,71.48,71.5,71.37,71.37,11300.0,54.4268,54.442,54.343,54.343,11300.0
2013-01-03 15:20:00,71.37,71.39,71.2,71.22,22000.0,54.343,54.3583,54.2136,54.2288,22000.0
2013-01-03 15:25:00,71.23,71.36,71.22,71.34,25000.0,54.2364,54.3354,54.2288,54.3202,25000.0
2013-01-03 15:30:00,71.36,71.36,71.27,71.28,22800.0,54.3354,54.3354,54.2669,54.2745,22800.0
2013-01-03 15:35:00,71.28,71.33,71.23,71.33,29400.0,54.2745,54.3126,54.2364,54.3126,29400.0
2013-01-03 15:40:00,71.34,71.41,71.31,71.37,24600.0,54.3202,54.3735,54.2974,54.343,24600.0
2013-01-03 15:45:00,71.38,71.49,71.38,71.48,33700.0,54.3507,54.4344,54.3507,54.4268,33700.0
2013-01-03 15:50:00,71.47,71.48,71.32,71.33,43100.0,54.4192,54.4268,54.305,54.3126,43100.0
2013-01-03 15:55:00,71.33,71.49,71.32,71.48,79000.0,54.3126,54.4344,54.305,54.4268,79000.0
2013-01-04 09:30:00,71.65,71.66,71.37,71.47,45300.0,54.5562,54.5639,54.343,54.4192,45300.0
2013-01-04 09:35:00,71.41,71.46,71.25,71.27,9600.0,54.3735,54.4116,54.2517,54.2669,9600.0
2013-01-04 09:40:00,71.27,71.53,71.27,71.52,21000.0,54.2669,54.4649,54.2669,54.4573,21000.0
2013-01-04 09:45:00,71.48,71.52,71.46,71.46,8500.0,54.4268,54.4573,54.4116,54.4116,8500.0
2013-01-04 09:50:00,71.45,71.59,71.42,71.56,9700.0,54.404,54.5106,54.3811,54.4877,9700.0
2013-01-04 09:55:00,71.55,71.55,71.41,71.45,28700.0,54.4801,54.4801,54.3735,54.404,28700.0
2013-01-04 10:00:00,71.45,71.57,71.4,71.44,72800.0,54.404,54.4953,54.3659,54.3963,72800.0
2013-01-04 10:05:00,71.43,71.46,71.4,71.44,45000.0,54.3887,54.4116,54.3659,54.3963,45000.0
2013-01-04 10:10:00,71.42,71.49,71.37,71.47,12600.0,54.3811,54.4344,54.343,54.4192,12600.0
2013-01-04 10:15:00,71.45,71.45,71.35,71.4,68400.0,54.404,54.404,54.3278,54.3659,68400.0
2013-01-04 10:20:00,71.39,71.47,71.3,71.34,70600.0,54.3583,54.4192,54.2897,54.3202,70600.0
2013-01-04 10:25:00,71.34,71.4,71.34,71.4,70100.0,54.3202,54.3659,54.3202,54.3659,70100.0
2013-01-04 10:30:00,71.39,71.42,71.29,71.32,30100.0,54.3583,54.3811,54.2821,54.305,30100.0
2013-01-04 10:35:00,71.33,71.34,71.29,71.3,5900.0,54.3126,54.3202,54.2821,54.2897,5900.0
2013-01-04 10:40:00,71.31,71.32,71.11,71.11,11900.0,54.2974,54.305,54.1451,54.1451,11900.0
2013-01-04 10:45:00,71.11,71.22,71.09,71.2,8200.0,54.1451,54.2288,54.1298,54.2136,8200.0
2013-01-04 10:50:00,71.19,71.24,71.19,71.2,8000.0,54.206,54.2441,54.206,54.2136,8000.0
2013-01-04 10:55:00,71.21,71.25,71.21,71.22,4500.0,54.2212,54.2517,54.2212,54.2288,4500.0
2013-01-04 11:00:00,71.24,71.33,71.23,71.28,9400.0,54.2441,54.3126,54.2364,54.2745,9400.0
2013-01-04 11:05:00,71.27,71.33,71.26,71.3,11600.0,54.2669,54.3126,54.2593,54.2897,11600.0
2013-01-04 11:10:00,71.29,71.34,71.29,71.31,12000.0,54.2821,54.3202,54.2821,54.2974,12000.0
2013-01-04 11:15:00,71.31,71.36,71.3,71.36,11900.0,54.2974,54.3354,54.2897,54.3354,11900.0
2013-01-04 11:20:00,71.35,71.39,71.33,71.38,21800.0,54.3278,54.3583,54.3126,54.3507,21800.0
2013-01-04 11:25:00,71.37,71.42,71.33,71.38,25900.0,54.343,54.3811,54.3126,54.3507,25900.0
2013-01-04 11:30:00,71.35,71.38,71.33,71.36,6600.0,54.3278,54.3507,54.3126,54.3354,6600.0
2013-01-04 11:35:00,71.39,71.4,71.34,71.38,7400.0,54.3583,54.3659,54.3202,54.3507,7400.0
2013-01-04 11:40:00,71.39,71.41,71.38,71.39,15200.0,54.3583,54.3735,54.3507,54.3583,15200.0
2013-01-04 11:45:00,71.39,71.41,71.36,71.38,32300.0,54.3583,54.3735,54.3354,54.3507,32300.0
2013-01-04 11:50:00,71.38,71.43,71.38,71.41,37700.0,54.3507,54.3887,54.3507,54.3735,37700.0
2013-01-04 11:55:00,71.42,71.42,71.32,71.34,20700.0,54.3811,54.3811,54.305,54.3202,20700.0
2013-01-04 12:00:00,71.31,71.35,71.3,71.3,31100.0,54.2974,54.3278,54.2897,54.2897,31100.0
2013-01-04 12:05:00,71.3,71.39,71.29,71.39,20700.0,54.2897,54.3583,54.2821,54.3583,20700.0
2013-01-04 12:10:00,71.38,71.43,71.38,71.42,15100.0,54.3507,54.3887,54.3507,54.3811,15100.0
2013-01-04 12:15:00,71.43,71.44,71.34,71.34,14900.0,54.3887,54.3963,54.3202,54.3202,14900.0
2013-01-04 12:20:00,71.35,71.36,71.19,71.2,52500.0,54.3278,54.3354,54.206,54.2136,52500.0
2013-01-04 12:25:00,71.2,71.22,71.18,71.21,27800.0,54.2136,54.2288,54.1984,54.2212,27800.0
2013-01-04 12:30:00,71.22,71.28,71.21,71.27,29400.0,54.2288,54.2745,54.2212,54.2669,29400.0
2013-01-04 12:35:00,71.27,71.39,71.27,71.39,44800.0,54.2669,54.3583,54.2669,54.3583,44800.0
2013-01-04 12:40:00,71.39,71.42,71.39,71.4,26700.0,54.3583,54.3811,54.3583,54.3659,26700.0
2013-01-04 12:45:00,71.4,71.41,71.38,71.4,7500.0,54.3659,54.3735,54.3507,54.3659,7500.0
2013-01-04 12:50:00,71.39,71.4,71.36,71.39,9300.0,54.3583,54.3659,54.3354,54.3583,9300.0
2013-01-04 12:55:00,71.39,71.39,71.31,71.38,18300.0,54.3583,54.3583,54.2974,54.3507,18300.0
2013-01-04 13:00:00,71.39,71.39,71.35,71.37,8000.0,54.3583,54.3583,54.3278,54.343,8000.0
2013-01-04 13:05:00,71.37,71.37,71.29,71.32,11900.0,54.343,54.343,54.2821,54.305,11900.0
2013-01-04 13:10:00,71.31,71.33,71.31,71.33,6300.0,54.2974,54.3126,54.2974,54.3126,6300.0
2013-01-04 13:15:00,71.33,71.37,71.33,71.36,4700.0,54.3126,54.343,54.3126,54.3354,4700.0
2013-01-04 13:20:00,71.36,71.39,71.33,71.34,8000.0,54.3354,54.3583,54.3126,54.3202,8000.0
2013-01-04 13:25:00,71.34,71.4,71.32,71.38,10500.0,54.3202,54.3659,54.305,54.3507,10500.0
2013-01-04 13:30:00,71.38,71.39,71.35,71.39,10500.0,54.3507,54.3583,54.3278,54.3583,10500.0
2013-01-04 13:35:00,71.39,71.4,71.34,71.39,18100.0,54.3583,54.3659,54.3202,54.3583,18100.0
2013-01-04 13:40:00,71.38,71.39,71.22,71.3,24000.0,54.3507,54.3583,54.2288,54.2897,24000.0
2013-01-04 13:45:00,71.3,71.35,71.18,71.23,22800.0,54.2897,54.3278,54.1984,54.2364,22800.0
2013-01-04 13:50:00,71.22,71.23,71.08,71.16,18600.0,54.2288,54.2364,54.1222,54.1831,18600.0
2013-01-04 13:55:00,71.18,71.24,71.16,71.24,9400.0,54.1984,54.2441,54.1831,54.2441,9400.0
2013-01-04 14:00:00,71.25,71.27,71.16,71.16,21500.0,54.2517,54.2669,54.1831,54.1831,21500.0
2013-01-04 14:05:00,71.17,71.2,71.13,71.14,28000.0,54.1908,54.2136,54.1603,54.1679,28000.0
2013-01-04 14:10:00,71.15,71.16,71.14,71.16,13400.0,54.1755,54.1831,54.1679,54.1831,13400.0
2013-01-04 14:15:00,71.16,71.19,71.14,71.15,18800.0,54.1831,54.206,54.1679,54.1755,18800.0
2013-01-04 14:20:00,71.15,71.26,71.15,71.26,10200.0,54.1755,54.2593,54.1755,54.2593,10200.0
2013-01-04 14:25:00,71.25,71.29,71.23,71.25,13700.0,54.2517,54.2821,54.2364,54.2517,13700.0
2013-01-04 14:30:00,71.27,71.29,71.25,71.25,22500.0,54.2669,54.2821,54.2517,54.2517,22500.0
2013-01-04 14:35:00,71.25,71.26,71.22,71.24,24300.0,54.2517,54.2593,54.2288,54.2441,24300.0
2013-01-04 14:40:00,71.24,71.25,71.21,71.23,29300.0,54.2441,54.2517,54.2212,54.2364,29300.0
2013-01-04 14:45:00,71.22,71.23,71.19,71.2,17300.0,54.2288,54.2364,54.206,54.2136,17300.0
2013-01-04 14:50:00,71.21,71.22,71.18,71.2,22600.0,54.2212,54.2288,54.1984,54.2136,22600.0
2013-01-04 14:55:00,71.2,71.2,71.16,71.2,15100.0,54.2136,54.2136,54.1831,54.2136,15100.0
2013-01-04 15:00:00,71.21,71.22,71.17,71.18,23900.0,54.2212,54.2288,54.1908,54.1984,23900.0
2013-01-04 15:05:00,71.17,71.2,71.14,71.15,28300.0,54.1908,54.2136,54.1679,54.1755,28300.0
2013-01-04 15:10:00,71.16,71.23,71.13,71.19,22800.0,54.1831,54.2364,54.1603,54.206,22800.0
2013-01-04 15:15:00,71.2,71.21,71.16,71.17,20500.0,54.2136,54.2212,54.1831,54.1908,20500.0
2013-01-04 15:20:00,71.17,71.18,71.12,71.16,46600.0,54.1908,54.1984,54.1527,54.1831,46600.0
2013-01-04 15:25:00,71.16,71.24,71.14,71.22,49900.0,54.1831,54.2441,54.1679,54.2288,49900.0
2013-01-04 15:30:00,71.22,71.24,71.19,71.23,29500.0,54.2288,54.2441,54.206,54.2364,29500.0
2013-01-04 15:35:00,71.22,71.28,71.21,71.22,77400.0,54.2288,54.2745,54.2212,54.2288,77400.0
2013-01-04 15:40:00,71.22,71.24,71.15,71.15,99700.0,54.2288,54.2441,54.1755,54.1755,99700.0
2013-01-04 15:45:00,71.16,71.25,71.1,71.23,78700.0,54.1831,54.2517,54.1375,54.2364,78700.0
2013-01-04 15:50:00,71.23,71.25,71.15,71.15,82700.0,54.2364,54.2517,54.1755,54.1755,82700.0
2013-01-04 15:55:00,71.15,71.18,71.0,71.06,291500.0,54.1755,54.1984,54.0613,54.107,291500.0
2013-01-07 09:30:00,70.78,71.46,70.76,71.31,71100.0,53.8938,54.4116,53.8786,54.2974,71100.0
2013-01-07 09:35:00,71.27,71.5,71.24,71.38,24600.0,54.2669,54.442,54.2441,54.3507,24600.0
2013-01-07 09:40:00,71.38,71.47,71.3,71.3,17000.0,54.3507,54.4192,54.2897,54.2897,17000.0
2013-01-07 09:45:00,71.3,71.41,71.2,71.2,21300.0,54.2897,54.3735,54.2136,54.2136,21300.0
2013-01-07 09:50:00,71.23,71.23,71.1,71.12,22600.0,54.2364,54.2364,54.1375,54.1527,22600.0
2013-01-07 09:55:00,71.17,71.28,71.14,71.26,8900.0,54.1908,54.2745,54.1679,54.2593,8900.0
2013-01-07 10:00:00,71.23,71.42,71.19,71.35,19300.0,54.2364,54.3811,54.206,54.3278,19300.0
2013-01-07 10:05:00,71.35,71.37,71.31,71.35,12200.0,54.3278,54.343,54.2974,54.3278,12200.0
2013-01-07 10:10:00,71.35,71.39,71.3,71.39,20600.0,54.3278,54.3583,54.2897,54.3583,20600.0
2013-01-07 10:15:00,71.39,71.48,71.37,71.48,18500.0,54.3583,54.4268,54.343,54.4268,18500.0
2013-01-07 10:20:00,71.48,71.5,71.43,71.45,24800.0,54.4268,54.442,54.3887,54.404,24800.0
2013-01-07 10:25:00,71.45,71.46,71.41,71.43,20200.0,54.404,54.4116,54.3735,54.3887,20200.0
2013-01-07 10:30:00,71.44,71.44,71.37,71.39,19800.0,54.3963,54.3963,54.343,54.3583,19800.0
2013-01-07 10:35:00,71.39,71.42,71.37,71.4,20500.0,54.3583,54.3811,54.343,54.3659,20500.0
2013-01-07 10:40:00,71.42,71.42,71.37,71.4,15500.0,54.3811,54.3811,54.343,54.3659,15500.0
2013-01-07 10:45:00,71.39,71.52,71.39,71.52,14100.0,54.3583,54.4573,54.3583,54.4573,14100.0
2013-01-07 10:50:00,71.51,71.54,71.39,71.4,17500.0,54.4496,54.4725,54.3583,54.3659,17500.0
2013-01-07 10:55:00,71.42,71.51,71.42,71.46,9700.0,54.3811,54.4496,54.3811,54.4116,9700.0
2013-01-07 11:00:00,71.46,71.48,71.44,71.44,16700.0,54.4116,54.4268,54.3963,54.3963,16700.0
2013-01-07 11:05:00,71.44,71.46,71.28,71.28,20000.0,54.3963,54.4116,54.2745,54.2745,20000.0
2013-01-07 11:10:00,71.28,71.3,71.22,71.26,11700.0,54.2745,54.2897,54.2288,54.2593,11700.0
2013-01-07 11:15:00,71.28,71.29,71.25,71.29,8800.0,54.2745,54.2821,54.2517,54.2821,8800.0
2013-01-07 11:20:00,71.29,71.3,71.26,71.28,7400.0,54.2821,54.2897,54.2593,54.2745,7400.0
2013-01-07 11:25:00,71.29,71.37,71.29,71.32,10200.0,54.2821,54.343,54.2821,54.305,10200.0
2013-01-07 11:30:00,71.32,71.34,71.28,71.28,6100.0,54.305,54.3202,54.2745,54.2745,6100.0
2013-01-07 11:35:00,71.28,71.28,71.12,71.13,9600.0,54.2745,54.2745,54.1527,54.1603,9600.0
2013-01-07 11:40:00,71.13,71.16,71.1,71.15,5900.0,54.1603,54.1831,54.1375,54.1755,5900.0
2013-01-07 11:45:00,71.15,71.17,71.1,71.12,7100.0,54.1755,54.1908,54.1375,54.1527,7100.0
2013-01-07 11:50:00,71.13,71.25,71.13,71.15,14800.0,54.1603,54.2517,54.1603,54.1755,14800.0
2013-01-07 11:55:00,71.15,71.17,71.11,71.15,9700.0,54.1755,54.1908,54.1451,54.1755,9700.0
2013-01-07 12:00:00,71.15,71.22,71.13,71.22,14800.0,54.1755,54.2288,54.1603,54.2288,14800.0
2013-01-07 12:05:00,71.22,71.22,71.15,71.15,5800.0,54.2288,54.2288,54.1755,54.1755,5800.0
2013-01-07 12:10:00,71.16,71.16,71.11,71.12,8300.0,54.1831,54.1831,54.1451,54.1527,8300.0
2013-01-07 12:15:00,71.12,71.15,71.11,71.15,5300.0,54.1527,54.1755,54.1451,54.1755,5300.0
2013-01-07 12:20:00,71.14,71.14,71.04,71.05,6400.0,54.1679,54.1679,54.0918,54.0994,6400.0
2013-01-07 12:25:00,71.06,71.12,71.04,71.12,21400.0,54.107,54.1527,54.0918,54.1527,21400.0
2013-01-07 12:30:00,71.14,71.22,71.12,71.17,16500.0,54.1679,54.2288,54.1527,54.1908,16500.0
2013-01-07 12:35:00,71.16,71.17,71.11,71.14,9500.0,54.1831,54.1908,54.1451,54.1679,9500.0
2013-01-07 12:40:00,71.12,71.16,71.12,71.13,10700.0,54.1527,54.1831,54.1527,54.1603,10700.0
2013-01-07 12:45:00,71.13,71.19,71.12,71.19,9300.0,54.1603,54.206,54.1527,54.206,9300.0
2013-01-07 12:50:00,71.19,71.23,71.16,71.16,30500.0,54.206,54.2364,54.1831,54.1831,30500.0
2013-01-07 12:55:00,71.17,71.26,71.17,71.22,15300.0,54.1908,54.2593,54.1908,54.2288,15300.0
2013-01-07 13:00:00,71.23,71.25,71.19,71.25,24700.0,54.2364,54.2517,54.206,54.2517,24700.0
2013-01-07 13:05:00,71.25,71.27,71.24,71.25,13400.0,54.2517,54.2669,54.2441,54.2517,13400.0
2013-01-07 13:10:00,71.26,71.27,71.22,71.22,13100.0,54.2593,54.2669,54.2288,54.2288,13100.0
2013-01-07 13:15:00,71.23,71.27,71.22,71.27,16700.0,54.2364,54.2669,54.2288,54.2669,16700.0
2013-01-07 13:20:00,71.27,71.32,71.27,71.31,19300.0,54.2669,54.305,54.2669,54.2974,19300.0
2013-01-07 13:25:00,71.3,71.41,71.3,71.4,10300.0,54.2897,54.3735,54.2897,54.3659,10300.0
2013-01-07 13:30:00,71.4,71.53,71.39,71.53,23400.0,54.3659,54.4649,54.3583,54.4649,23400.0
2013-01-07 13:35:00,71.51,71.54,71.49,71.49,16300.0,54.4496,54.4725,54.4344,54.4344,16300.0
2013-01-07 13:40:00,71.51,71.53,71.49,71.49,14700.0,54.4496,54.4649,54.4344,54.4344,14700.0
2013-01-07 13:45:00,71.49,71.53,71.48,71.51,11600.0,54.4344,54.4649,54.4268,54.4496,11600.0
2013-01-07 13:50:00,71.52,71.52,71.4,71.41,38500.0,54.4573,54.4573,54.3659,54.3735,38500.0
2013-01-07 13:55:00,71.4,71.46,71.39,71.46,13400.0,54.3659,54.4116,54.3583,54.4116,13400.0
2013-01-07 14:00:00,71.45,71.52,71.44,71.51,12400.0,54.404,54.4573,54.3963,54.4496,12400.0
2013-01-07 14:05:00,71.51,71.58,71.51,71.57,17600.0,54.4496,54.5029,54.4496,54.4953,17600.0
2013-01-07 14:10:00,71.57,71.58,71.53,71.55,19400.0,54.4953,54.5029,54.4649,54.4801,19400.0
2013-01-07 14:15:00,71.55,71.59,71.53,71.56,25500.0,54.4801,54.5106,54.4649,54.4877,25500.0
2013-01-07 14:20:00,71.56,71.61,71.56,71.59,11600.0,54.4877,54.5258,54.4877,54.5106,11600.0
2013-01-07 14:25:00,71.6,71.71,71.6,71.7,21600.0,54.5182,54.6019,54.5182,54.5943,21600.0
2013-01-07 14:30:00,71.7,71.78,71.69,71.75,25500.0,54.5943,54.6552,54.5867,54.6324,25500.0
2013-01-07 14:35:00,71.75,71.83,71.75,71.79,37100.0,54.6324,54.6933,54.6324,54.6628,37100.0
2013-01-07 14:40:00,71.79,71.87,71.79,71.84,35400.0,54.6628,54.7238,54.6628,54.7009,35400.0
2013-01-07 14:45:00,71.84,71.88,71.8,71.88,25300.0,54.7009,54.7314,54.6705,54.7314,25300.0
2013-01-07 14:50:00,71.88,71.92,71.86,71.88,24000.0,54.7314,54.7618,54.7161,54.7314,24000.0
2013-01-07 14:55:00,71.88,71.93,71.87,71.93,25300.0,54.7314,54.7694,54.7238,54.7694,25300.0
2013-01-07 15:00:00,71.92,71.94,71.9,71.9,21600.0,54.7618,54.7771,54.7466,54.7466,21600.0
2013-01-07 15:05:00,71.91,71.95,71.88,71.94,24000.0,54.7542,54.7847,54.7314,54.7771,24000.0
2013-01-07 15:10:00,71.94,71.96,71.91,71.91,31000.0,54.7771,54.7923,54.7542,54.7542,31000.0
2013-01-07 15:15:00,71.92,72.01,71.92,72.0,50700.0,54.7618,54.8304,54.7618,54.8227,50700.0
2013-01-07 15:20:00,72.0,72.01,71.97,71.97,38100.0,54.8227,54.8304,54.7999,54.7999,38100.0
2013-01-07 15:25:00,71.98,72.01,71.96,71.98,27800.0,54.8075,54.8304,54.7923,54.8075,27800.0
2013-01-07 15:30:00,71.98,71.99,71.9,71.9,30800.0,54.8075,54.8151,54.7466,54.7466,30800.0
2013-01-07 15:35:00,71.9,71.91,71.81,71.81,30900.0,54.7466,54.7542,54.6781,54.6781,30900.0
2013-01-07 15:40:00,71.81,71.85,71.8,71.84,36300.0,54.6781,54.7085,54.6705,54.7009,36300.0
2013-01-07 15:45:00,71.85,71.85,71.78,71.78,54300.0,54.7085,54.7085,54.6552,54.6552,54300.0
2013-01-07 15:50:00,71.78,71.8,71.76,71.77,47200.0,54.6552,54.6705,54.64,54.6476,47200.0
2013-01-07 15:55:00,71.77,71.87,71.77,71.85,262000.0,54.6476,54.7238,54.6476,54.7085,262000.0
2013-01-08 09:30:00,71.5,71.53,71.13,71.23,52000.0,54.442,54.4649,54.1603,54.2364,52000.0
2013-01-08 09:35:00,71.25,71.68,71.25,71.5,12400.0,54.2517,54.5791,54.2517,54.442,12400.0
2013-01-08 09:40:00,71.48,71.54,71.3,71.34,68000.0,54.4268,54.4725,54.2897,54.3202,68000.0
2013-01-08 09:45:00,71.36,71.45,71.17,71.19,25400.0,54.3354,54.404,54.1908,54.206,25400.0
2013-01-08 09:50:00,71.2,71.2,70.98,70.99,34000.0,54.2136,54.2136,54.0461,54.0537,34000.0
2013-01-08 09:55:00,70.99,71.01,70.89,70.89,16300.0,54.0537,54.0689,53.9776,53.9776,16300.0
2013-01-08 10:00:00,70.87,70.89,70.79,70.84,25200.0,53.9623,53.9776,53.9014,53.9395,25200.0
2013-01-08 10:05:00,70.84,70.88,70.81,70.84,24000.0,53.9395,53.9699,53.9166,53.9395,24000.0
2013-01-08 10:10:00,70.86,71.03,70.84,70.88,55700.0,53.9547,54.0842,53.9395,53.9699,55700.0
2013-01-08 10:15:00,70.89,70.95,70.88,70.91,14000.0,53.9776,54.0232,53.9699,53.9928,14000.0
2013-01-08 10:20:00,70.93,70.96,70.91,70.94,13400.0,54.008,54.0309,53.9928,54.0156,13400.0
2013-01-08 10:25:00,70.94,70.95,70.87,70.95,17000.0,54.0156,54.0232,53.9623,54.0232,17000.0
2013-01-08 10:30:00,70.95,70.98,70.9,70.93,12500.0,54.0232,54.0461,53.9852,54.008,12500.0
2013-01-08 10:35:00,70.93,70.98,70.91,70.91,13500.0,54.008,54.0461,53.9928,53.9928,13500.0
2013-01-08 10:40:00,70.91,70.94,70.88,70.94,12100.0,53.9928,54.0156,53.9699,54.0156,12100.0
2013-01-08 10:45:00,70.93,70.97,70.91,70.97,6800.0,54.008,54.0385,53.9928,54.0385,6800.0
2013-01-08 10:50:00,70.98,71.09,70.98,71.04,19800.0,54.0461,54.1298,54.0461,54.0918,19800.0
2013-01-08 10:55:00,71.04,71.13,71.03,71.11,14700.0,54.0918,54.1603,54.0842,54.1451,14700.0
2013-01-08 11:00:00,71.11,71.2,71.09,71.18,25100.0,54.1451,54.2136,54.1298,54.1984,25100.0
2013-01-08 11:05:00,71.18,71.21,71.05,71.06,17700.0,54.1984,54.2212,54.0994,54.107,17700.0
2013-01-08 11:10:00,71.05,71.12,71.04,71.08,11000.0,54.0994,54.1527,54.0918,54.1222,11000.0
2013-01-08 11:15:00,71.08,71.09,71.0,71.0,6100.0,54.1222,54.1298,54.0613,54.0613,6100.0
2013-01-08 11:20:00,71.0,71.03,70.97,71.01,14600.0,54.0613,54.0842,54.0385,54.0689,14600.0
2013-01-08 11:25:00,71.01,71.02,70.97,71.02,13500.0,54.0689,54.0765,54.0385,54.0765,13500.0
2013-01-08 11:30:00,71.03,71.04,70.92,70.93,9400.0,54.0842,54.0918,54.0004,54.008,9400.0
2013-01-08 11:35:00,70.93,70.98,70.92,70.98,13700.0,54.008,54.0461,54.0004,54.0461,13700.0
2013-01-08 11:40:00,70.97,70.98,70.9,70.9,13000.0,54.0385,54.0461,53.9852,53.9852,13000.0
2013-01-08 11:45:00,70.89,70.9,70.84,70.85,13500.0,53.9776,53.9852,53.9395,53.9471,13500.0
2013-01-08 11:50:00,70.85,70.86,70.81,70.83,13400.0,53.9471,53.9547,53.9166,53.9319,13400.0
2013-01-08 11:55:00,70.81,70.84,70.76,70.78,14100.0,53.9166,53.9395,53.8786,53.8938,14100.0
2013-01-08 12:00:00,70.79,70.79,70.72,70.76,11400.0,53.9014,53.9014,53.8481,53.8786,11400.0
2013-01-08 12:05:00,70.76,70.77,70.73,70.73,7700.0,53.8786,53.8862,53.8557,53.8557,7700.0
2013-01-08 12:10:00,70.73,70.77,70.73,70.75,8400.0,53.8557,53.8862,53.8557,53.871,8400.0
2013-01-08 12:15:00,70.76,70.76,70.66,70.67,10800.0,53.8786,53.8786,53.8024,53.81,10800.0
2013-01-08 12:20:00,70.67,70.76,70.67,70.68,12400.0,53.81,53.8786,53.81,53.8177,12400.0
2013-01-08 12:25:00,70.68,70.7,70.66,70.68,10000.0,53.8177,53.8329,53.8024,53.8177,10000.0
2013-01-08 12:30:00,70.68,70.69,70.67,70.67,7100.0,53.8177,53.8253,53.81,53.81,7100.0
2013-01-08 12:35:00,70.68,70.68,70.57,70.57,12600.0,53.8177,53.8177,53.7339,53.7339,12600.0
2013-01-08 12:40:00,70.57,70.6,70.54,70.55,7800.0,53.7339,53.7567,53.7111,53.7187,7800.0
2013-01-08 12:45:00,70.56,70.56,70.5,70.5,13600.0,53.7263,53.7263,53.6806,53.6806,13600.0
2013-01-08 12:50:00,70.5,70.51,70.34,70.35,24800.0,53.6806,53.6882,53.5588,53.5664,24800.0
2013-01-08 12:55:00,70.33,70.38,70.3,70.35,21200.0,53.5512,53.5892,53.5283,53.5664,21200.0
2013-01-08 13:00:00,70.36,70.47,70.35,70.46,13900.0,53.574,53.6578,53.5664,53.6501,13900.0
2013-01-08 13:05:00,70.45,70.49,70.45,70.47,14700.0,53.6425,53.673,53.6425,53.6578,14700.0
2013-01-08 13:10:00,70.46,70.46,70.42,70.44,15900.0,53.6501,53.6501,53.6197,53.6349,15900.0
2013-01-08 13:15:00,70.43,70.51,70.43,70.47,13900.0,53.6273,53.6882,53.6273,53.6578,13900.0
2013-01-08 13:20:00,70.47,70.49,70.46,70.46,11200.0,53.6578,53.673,53.6501,53.6501,11200.0
2013-01-08 13:25:00,70.46,70.47,70.35,70.38,17500.0,53.6501,53.6578,53.5664,53.5892,17500.0
2013-01-08 13:30:00,70.37,70.43,70.37,70.41,9800.0,53.5816,53.6273,53.5816,53.6121,9800.0
2013-01-08 13:35:00,70.41,70.43,70.4,70.42,8100.0,53.6121,53.6273,53.6045,53.6197,8100.0
2013-01-08 13:40:00,70.42,70.42,70.39,70.41,14200.0,53.6197,53.6197,53.5968,53.6121,14200.0
2013-01-08 13:45:00,70.41,70.43,70.39,70.4,13400.0,53.6121,53.6273,53.5968,53.6045,13400.0
2013-01-08 13:50:00,70.4,70.45,70.4,70.44,17400.0,53.6045,53.6425,53.6045,53.6349,17400.0
2013-01-08 13:55:00,70.44,70.47,70.43,70.46,12400.0,53.6349,53.6578,53.6273,53.6501,12400.0
2013-01-08 14:00:00,70.46,70.53,70.45,70.51,13000.0,53.6501,53.7034,53.6425,53.6882,13000.0
2013-01-08 14:05:00,70.51,70.53,70.5,70.51,7400.0,53.6882,53.7034,53.6806,53.6882,7400.0
2013-01-08 14:10:00,70.51,70.53,70.51,70.52,10000.0,53.6882,53.7034,53.6882,53.6958,10000.0
2013-01-08 14:15:00,70.52,70.52,70.45,70.45,13200.0,53.6958,53.6958,53.6425,53.6425,13200.0
2013-01-08 14:20:00,70.44,70.5,70.41,70.5,12600.0,53.6349,53.6806,53.6121,53.6806,12600.0
2013-01-08 14:25:00,70.5,70.52,70.49,70.52,8800.0,53.6806,53.6958,53.673,53.6958,8800.0
2013-01-08 14:30:00,70.53,70.53,70.48,70.48,16500.0,53.7034,53.7034,53.6654,53.6654,16500.0
2013-01-08 14:35:00,70.47,70.48,70.41,70.42,17300.0,53.6578,53.6654,53.6121,53.6197,17300.0
2013-01-08 14:40:00,70.44,70.44,70.34,70.34,11800.0,53.6349,53.6349,53.5588,53.5588,11800.0
2013-01-08 14:45:00,70.35,70.38,70.34,70.37,12200.0,53.5664,53.5892,53.5588,53.5816,12200.0
2013-01-08 14:50:00,70.37,70.37,70.31,70.33,14500.0,53.5816,53.5816,53.5359,53.5512,14500.0
2013-01-08 14:55:00,70.33,70.34,70.28,70.28,17600.0,53.5512,53.5588,53.5131,53.5131,17600.0
2013-01-08 15:00:00,70.29,70.36,70.29,70.35,16500.0,53.5207,53.574,53.5207,53.5664,16500.0
2013-01-08 15:05:00,70.36,70.43,70.34,70.43,27000.0,53.574,53.6273,53.5588,53.6273,27000.0
2013-01-08 15:10:00,70.43,70.5,70.42,70.49,22600.0,53.6273,53.6806,53.6197,53.673,22600.0
2013-01-08 15:15:00,70.49,70.53,70.48,70.53,23500.0,53.673,53.7034,53.6654,53.7034,23500.0
2013-01-08 15:20:00,70.53,70.56,70.52,70.54,23200.0,53.7034,53.7263,53.6958,53.7111,23200.0
2013-01-08 15:25:00,70.54,70.57,70.52,70.54,24000.0,53.7111,53.7339,53.6958,53.7111,24000.0
2013-01-08 15:30:00,70.55,70.58,70.52,70.53,33300.0,53.7187,53.7415,53.6958,53.7034,33300.0
2013-01-08 15:35:00,70.54,70.54,70.42,70.42,29000.0,53.7111,53.7111,53.6197,53.6197,29000.0
2013-01-08 15:40:00,70.42,70.42,70.35,70.36,35000.0,53.6197,53.6197,53.5664,53.574,35000.0
2013-01-08 15:45:00,70.35,70.36,70.33,70.35,57900.0,53.5664,53.574,53.5512,53.5664,57900.0
2013-01-08 15:50:00,70.35,70.46,70.34,70.45,82000.0,53.5664,53.6501,53.5588,53.6425,82000.0
2013-01-08 15:55:00,70.45,70.47,70.4,70.43,107800.0,53.6425,53.6578,53.6045,53.6273,107800.0
2013-01-09 09:30:00,70.53,70.58,70.23,70.23,68000.0,53.7034,53.7415,53.475,53.475,68000.0
2013-01-09 09:35:00,70.25,70.34,70.21,70.25,19900.0,53.4902,53.5588,53.4598,53.4902,19900.0
2013-01-09 09:40:00,70.24,70.38,70.24,70.36,21200.0,53.4826,53.5892,53.4826,53.574,21200.0
2013-01-09 09:45:00,70.35,70.51,70.34,70.42,20000.0,53.5664,53.6882,53.5588,53.6197,20000.0
2013-01-09 09:50:00,70.43,70.45,70.38,70.42,10100.0,53.6273,53.6425,53.5892,53.6197,10100.0
2013-01-09 09:55:00,70.45,70.66,70.45,70.64,13100.0,53.6425,53.8024,53.6425,53.7872,13100.0
2013-01-09 10:00:00,70.64,70.87,70.63,70.81,9900.0,53.7872,53.9623,53.7796,53.9166,9900.0
2013-01-09 10:05:00,70.82,70.84,70.79,70.83,7900.0,53.9243,53.9395,53.9014,53.9319,7900.0
2013-01-09 10:10:00,70.83,70.96,70.83,70.93,9100.0,53.9319,54.0309,53.9319,54.008,9100.0
2013-01-09 10:15:00,70.93,70.94,70.88,70.91,16900.0,54.008,54.0156,53.9699,53.9928,16900.0
2013-01-09 10:20:00,70.9,70.95,70.9,70.95,8700.0,53.9852,54.0232,53.9852,54.0232,8700.0
2013-01-09 10:25:00,70.95,70.96,70.82,70.84,12000.0,54.0232,54.0309,53.9243,53.9395,12000.0
2013-01-09 10:30:00,70.84,70.85,70.81,70.83,4700.0,53.9395,53.9471,53.9166,53.9319,4700.0
2013-01-09 10:35:00,70.83,70.83,70.74,70.76,13700.0,53.9319,53.9319,53.8633,53.8786,13700.0
2013-01-09 10:40:00,70.77,70.8,70.72,70.73,22100.0,53.8862,53.909,53.8481,53.8557,22100.0
2013-01-09 10:45:00,70.72,70.74,70.66,70.74,36500.0,53.8481,53.8633,53.8024,53.8633,36500.0
2013-01-09 10:50:00,70.77,70.79,70.73,70.79,8500.0,53.8862,53.9014,53.8557,53.9014,8500.0
2013-01-09 10:55:00,70.79,70.8,70.74,70.74,9800.0,53.9014,53.909,53.8633,53.8633,9800.0
2013-01-09 11:00:00,70.75,70.77,70.59,70.6,20700.0,53.871,53.8862,53.7491,53.7567,20700.0
2013-01-09 11:05:00,70.61,70.7,70.61,70.68,12100.0,53.7644,53.8329,53.7644,53.8177,12100.0
2013-01-09 11:10:00,70.68,70.72,70.54,70.54,22200.0,53.8177,53.8481,53.7111,53.7111,22200.0
2013-01-09 11:15:00,70.55,70.64,70.54,70.64,10200.0,53.7187,53.7872,53.7111,53.7872,10200.0
2013-01-09 11:20:00,70.64,70.73,70.62,70.73,5900.0,53.7872,53.8557,53.772,53.8557,5900.0
2013-01-09 11:25:00,70.75,70.77,70.73,70.77,6700.0,53.871,53.8862,53.8557,53.8862,6700.0
2013-01-09 11:30:00,70.78,70.87,70.78,70.81,11300.0,53.8938,53.9623,53.8938,53.9166,11300.0
2013-01-09 11:35:00,70.79,70.81,70.78,70.8,6300.0,53.9014,53.9166,53.8938,53.909,6300.0
2013-01-09 11:40:00,70.8,70.81,70.77,70.78,5900.0,53.909,53.9166,53.8862,53.8938,5900.0
2013-01-09 11:45:00,70.78,70.82,70.78,70.78,11000.0,53.8938,53.9243,53.8938,53.8938,11000.0
2013-01-09 11:50:00,70.8,70.83,70.74,70.75,5400.0,53.909,53.9319,53.8633,53.871,5400.0
2013-01-09 11:55:00,70.75,70.82,70.75,70.82,8800.0,53.871,53.9243,53.871,53.9243,8800.0
2013-01-09 12:00:00,70.85,70.86,70.82,70.82,3700.0,53.9471,53.9547,53.9243,53.9243,3700.0
2013-01-09 12:05:00,70.84,70.85,70.82,70.85,6400.0,53.9395,53.9471,53.9243,53.9471,6400.0
2013-01-09 12:10:00,70.84,70.85,70.73,70.73,4500.0,53.9395,53.9471,53.8557,53.8557,4500.0
2013-01-09 12:15:00,70.73,70.75,70.72,70.75,4200.0,53.8557,53.871,53.8481,53.871,4200.0
2013-01-09 12:20:00,70.74,70.75,70.71,70.72,4300.0,53.8633,53.871,53.8405,53.8481,4300.0
2013-01-09 12:25:00,70.74,70.75,70.71,70.72,7700.0,53.8633,53.871,53.8405,53.8481,7700.0
2013-01-09 12:30:00,70.72,70.75,70.69,70.74,10500.0,53.8481,53.871,53.8253,53.8633,10500.0
2013-01-09 12:35:00,70.73,70.74,70.65,70.66,8200.0,53.8557,53.8633,53.7948,53.8024,8200.0
2013-01-09 12:40:00,70.67,70.68,70.58,70.58,8100.0,53.81,53.8177,53.7415,53.7415,8100.0
2013-01-09 12:45:00,70.57,70.63,70.54,70.61,6100.0,53.7339,53.7796,53.7111,53.7644,6100.0
2013-01-09 12:50:00,70.61,70.61,70.54,70.6,7800.0,53.7644,53.7644,53.7111,53.7567,7800.0
2013-01-09 12:55:00,70.62,70.67,70.59,70.67,2700.0,53.772,53.81,53.7491,53.81,2700.0
2013-01-09 13:00:00,70.67,70.68,70.65,70.67,8000.0,53.81,53.8177,53.7948,53.81,8000.0
2013-01-09 13:05:00,70.65,70.65,70.55,70.58,10900.0,53.7948,53.7948,53.7187,53.7415,10900.0
2013-01-09 13:10:00,70.58,70.59,70.52,70.54,10000.0,53.7415,53.7491,53.6958,53.7111,10000.0
2013-01-09 13:15:00,70.53,70.57,70.53,70.56,8600.0,53.7034,53.7339,53.7034,53.7263,8600.0
2013-01-09 13:20:00,70.55,70.55,70.49,70.5,37100.0,53.7187,53.7187,53.673,53.6806,37100.0
2013-01-09 13:25:00,70.51,70.53,70.47,70.51,15600.0,53.6882,53.7034,53.6578,53.6882,15600.0
2013-01-09 13:30:00,70.51,70.53,70.46,70.46,14000.0,53.6882,53.7034,53.6501,53.6501,14000.0
2013-01-09 13:35:00,70.46,70.55,70.46,70.53,10100.0,53.6501,53.7187,53.6501,53.7034,10100.0
2013-01-09 13:40:00,70.54,70.57,70.5,70.51,12700.0,53.7111,53.7339,53.6806,53.6882,12700.0
2013-01-09 13:45:00,70.51,70.59,70.51,70.57,11600.0,53.6882,53.7491,53.6882,53.7339,11600.0
2013-01-09 13:50:00,70.56,70.56,70.5,70.52,13600.0,53.7263,53.7263,53.6806,53.6958,13600.0
2013-01-09 13:55:00,70.52,70.56,70.49,70.5,8300.0,53.6958,53.7263,53.673,53.6806,8300.0
2013-01-09 14:00:00,70.5,70.58,70.49,70.58,12000.0,53.6806,53.7415,53.673,53.7415,12000.0
2013-01-09 14:05:00,70.59,70.61,70.58,70.61,10500.0,53.7491,53.7644,53.7415,53.7644,10500.0
2013-01-09 14:10:00,70.6,70.68,70.6,70.67,11200.0,53.7567,53.8177,53.7567,53.81,11200.0
2013-01-09 14:15:00,70.67,70.75,70.66,70.73,12400.0,53.81,53.871,53.8024,53.8557,12400.0
2013-01-09 14:20:00,70.73,70.74,70.68,70.7,10500.0,53.8557,53.8633,53.8177,53.8329,10500.0
2013-01-09 14:25:00,70.7,70.71,70.68,70.7,10100.0,53.8329,53.8405,53.8177,53.8329,10100.0
2013-01-09 14:30:00,70.7,70.71,70.66,70.66,9600.0,53.8329,53.8405,53.8024,53.8024,9600.0
2013-01-09 14:35:00,70.66,70.67,70.6,70.62,12300.0,53.8024,53.81,53.7567,53.772,12300.0
2013-01-09 14:40:00,70.61,70.62,70.54,70.59,26000.0,53.7644,53.772,53.7111,53.7491,26000.0
2013-01-09 14:45:00,70.59,70.63,70.53,70.54,16400.0,53.7491,53.7796,53.7034,53.7111,16400.0
2013-01-09 14:50:00,70.53,70.59,70.44,70.48,22100.0,53.7034,53.7491,53.6349,53.6654,22100.0
2013-01-09 14:55:00,70.48,70.58,70.47,70.58,24900.0,53.6654,53.7415,53.6578,53.7415,24900.0
2013-01-09 15:00:00,70.58,70.61,70.54,70.59,15200.0,53.7415,53.7644,53.7111,53.7491,15200.0
2013-01-09 15:05:00,70.58,70.65,70.56,70.6,17200.0,53.7415,53.7948,53.7263,53.7567,17200.0
2013-01-09 15:10:00,70.61,70.69,70.58,70.66,46500.0,53.7644,53.8253,53.7415,53.8024,46500.0
2013-01-09 15:15:00,70.66,70.7,70.64,70.64,15700.0,53.8024,53.8329,53.7872,53.7872,15700.0
2013-01-09 15:20:00,70.64,70.73,70.64,70.7,13300.0,53.7872,53.8557,53.7872,53.8329,13300.0
2013-01-09 15:25:00,70.69,70.71,70.67,70.7,9200.0,53.8253,53.8405,53.81,53.8329,9200.0
2013-01-09 15:30:00,70.69,70.7,70.61,70.62,21400.0,53.8253,53.8329,53.7644,53.772,21400.0
2013-01-09 15:35:00,70.62,70.65,70.61,70.62,39900.0,53.772,53.7948,53.7644,53.772,39900.0
2013-01-09 15:40:00,70.63,70.63,70.59,70.61,21600.0,53.7796,53.7796,53.7491,53.7644,21600.0
2013-01-09 15:45:00,70.62,70.66,70.6,70.61,21100.0,53.772,53.8024,53.7567,53.7644,21100.0
2013-01-09 15:50:00,70.6,70.66,70.6,70.6,104800.0,53.7567,53.8024,53.7567,53.7567,104800.0
2013-01-09 15:55:00,70.61,70.69,70.6,70.67,80700.0,53.7644,53.8253,53.7567,53.81,80700.0
2013-01-10 09:30:00,71.03,71.28,70.96,71.08,26800.0,54.0842,54.2745,54.0309,54.1222,26800.0
2013-01-10 09:35:00,71.08,71.2,70.97,71.16,13500.0,54.1222,54.2136,54.0385,54.1831,13500.0
2013-01-10 09:40:00,71.15,71.26,71.09,71.26,11200.0,54.1755,54.2593,54.1298,54.2593,11200.0
2013-01-10 09:45:00,71.28,71.45,71.25,71.31,45300.0,54.2745,54.404,54.2517,54.2974,45300.0
2013-01-10 09:50:00,71.35,71.43,71.29,71.29,11500.0,54.3278,54.3887,54.2821,54.2821,11500.0
2013-01-10 09:55:00,71.32,71.43,71.31,71.37,8500.0,54.305,54.3887,54.2974,54.343,8500.0
2013-01-10 10:00:00,71.35,71.37,71.08,71.13,8900.0,54.3278,54.343,54.1222,54.1603,8900.0
2013-01-10 10:05:00,71.11,71.24,71.09,71.2,10900.0,54.1451,54.2441,54.1298,54.2136,10900.0
2013-01-10 10:10:00,71.21,71.26,71.16,71.16,9300.0,54.2212,54.2593,54.1831,54.1831,9300.0
2013-01-10 10:15:00,71.16,71.16,71.05,71.14,14100.0,54.1831,54.1831,54.0994,54.1679,14100.0
2013-01-10 10:20:00,71.17,71.17,71.04,71.15,11300.0,54.1908,54.1908,54.0918,54.1755,11300.0
2013-01-10 10:25:00,71.16,71.16,71.07,71.07,9300.0,54.1831,54.1831,54.1146,54.1146,9300.0
2013-01-10 10:30:00,71.06,71.16,70.92,71.14,18400.0,54.107,54.1831,54.0004,54.1679,18400.0
2013-01-10 10:35:00,71.14,71.16,71.07,71.12,18200.0,54.1679,54.1831,54.1146,54.1527,18200.0
2013-01-10 10:40:00,71.11,71.23,71.09,71.2,10900.0,54.1451,54.2364,54.1298,54.2136,10900.0
2013-01-10 10:45:00,71.21,71.28,71.16,71.28,20100.0,54.2212,54.2745,54.1831,54.2745,20100.0
2013-01-10 10:50:00,71.27,71.36,71.22,71.36,7000.0,54.2669,54.3354,54.2288,54.3354,7000.0
2013-01-10 10:55:00,71.34,71.34,71.22,71.25,9800.0,54.3202,54.3202,54.2288,54.2517,9800.0
2013-01-10 11:00:00,71.2,71.3,71.16,71.3,7700.0,54.2136,54.2897,54.1831,54.2897,7700.0
2013-01-10 11:05:00,71.27,71.33,71.21,71.26,4400.0,54.2669,54.3126,54.2212,54.2593,4400.0
2013-01-10 11:10:00,71.26,71.3,71.16,71.19,9300.0,54.2593,54.2897,54.1831,54.206,9300.0
2013-01-10 11:15:00,71.19,71.24,71.18,71.22,9500.0,54.206,54.2441,54.1984,54.2288,9500.0
2013-01-10 11:20:00,71.22,71.28,71.21,71.25,6200.0,54.2288,54.2745,54.2212,54.2517,6200.0
2013-01-10 11:25:00,71.25,71.26,71.21,71.25,6100.0,54.2517,54.2593,54.2212,54.2517,6100.0
2013-01-10 11:30:00,71.26,71.3,71.23,71.28,9500.0,54.2593,54.2897,54.2364,54.2745,9500.0
2013-01-10 11:35:00,71.28,71.35,71.28,71.35,10100.0,54.2745,54.3278,54.2745,54.3278,10100.0
2013-01-10 11:40:00,71.35,71.39,71.33,71.37,8300.0,54.3278,54.3583,54.3126,54.343,8300.0
2013-01-10 11:45:00,71.38,71.48,71.35,71.48,19300.0,54.3507,54.4268,54.3278,54.4268,19300.0
2013-01-10 11:50:00,71.47,71.49,71.45,71.49,15500.0,54.4192,54.4344,54.404,54.4344,15500.0
2013-01-10 11:55:00,71.49,71.5,71.45,71.5,19500.0,54.4344,54.442,54.404,54.442,19500.0
2013-01-10 12:00:00,71.48,71.49,71.45,71.48,8600.0,54.4268,54.4344,54.404,54.4268,8600.0
2013-01-10 12:05:00,71.48,71.5,71.45,71.49,15000.0,54.4268,54.442,54.404,54.4344,15000.0
2013-01-10 12:10:00,71.49,71.53,71.46,71.52,12500.0,54.4344,54.4649,54.4116,54.4573,12500.0
2013-01-10 12:15:00,71.52,71.52,71.41,71.42,7900.0,54.4573,54.4573,54.3735,54.3811,7900.0
2013-01-10 12:20:00,71.43,71.46,71.41,71.43,15300.0,54.3887,54.4116,54.3735,54.3887,15300.0
2013-01-10 12:25:00,71.44,71.45,71.32,71.36,7400.0,54.3963,54.404,54.305,54.3354,7400.0
2013-01-10 12:30:00,71.36,71.38,71.32,71.33,6600.0,54.3354,54.3507,54.305,54.3126,6600.0
2013-01-10 12:35:00,71.32,71.37,71.32,71.36,6000.0,54.305,54.343,54.305,54.3354,6000.0
2013-01-10 12:40:00,71.34,71.38,71.34,71.36,8700.0,54.3202,54.3507,54.3202,54.3354,8700.0
2013-01-10 12:45:00,71.35,71.37,71.33,71.34,7100.0,54.3278,54.343,54.3126,54.3202,7100.0
2013-01-10 12:50:00,71.35,71.35,71.29,71.32,9400.0,54.3278,54.3278,54.2821,54.305,9400.0
2013-01-10 12:55:00,71.32,71.41,71.26,71.41,11800.0,54.305,54.3735,54.2593,54.3735,11800.0
2013-01-10 13:00:00,71.41,71.48,71.37,71.41,8200.0,54.3735,54.4268,54.343,54.3735,8200.0
2013-01-10 13:05:00,71.41,71.45,71.36,71.36,9100.0,54.3735,54.404,54.3354,54.3354,9100.0
2013-01-10 13:10:00,71.36,71.37,71.35,71.37,4800.0,54.3354,54.343,54.3278,54.343,4800.0
2013-01-10 13:15:00,71.36,71.38,71.34,71.34,14600.0,54.3354,54.3507,54.3202,54.3202,14600.0
2013-01-10 13:20:00,71.34,71.4,71.34,71.35,9700.0,54.3202,54.3659,54.3202,54.3278,9700.0
2013-01-10 13:25:00,71.35,71.35,71.3,71.3,11100.0,54.3278,54.3278,54.2897,54.2897,11100.0
2013-01-10 13:30:00,71.29,71.38,71.28,71.38,5800.0,54.2821,54.3507,54.2745,54.3507,5800.0
2013-01-10 13:35:00,71.38,71.39,71.35,71.39,6000.0,54.3507,54.3583,54.3278,54.3583,6000.0
2013-01-10 13:40:00,71.4,71.42,71.38,71.38,4200.0,54.3659,54.3811,54.3507,54.3507,4200.0
2013-01-10 13:45:00,71.38,71.4,71.38,71.38,6300.0,54.3507,54.3659,54.3507,54.3507,6300.0
2013-01-10 13:50:00,71.4,71.4,71.32,71.35,14800.0,54.3659,54.3659,54.305,54.3278,14800.0
2013-01-10 13:55:00,71.34,71.39,71.32,71.33,7000.0,54.3202,54.3583,54.305,54.3126,7000.0
2013-01-10 14:00:00,71.32,71.36,71.3,71.35,7000.0,54.305,54.3354,54.2897,54.3278,7000.0
2013-01-10 14:05:00,71.35,71.37,71.32,71.35,10600.0,54.3278,54.343,54.305,54.3278,10600.0
2013-01-10 14:10:00,71.35,71.35,71.29,71.34,12100.0,54.3278,54.3278,54.2821,54.3202,12100.0
2013-01-10 14:15:00,71.34,71.38,71.34,71.38,5900.0,54.3202,54.3507,54.3202,54.3507,5900.0
2013-01-10 14:20:00,71.38,71.4,71.33,71.33,6600.0,54.3507,54.3659,54.3126,54.3126,6600.0
2013-01-10 14:25:00,71.33,71.37,71.31,71.36,5900.0,54.3126,54.343,54.2974,54.3354,5900.0
2013-01-10 14:30:00,71.35,71.39,71.34,71.38,6300.0,54.3278,54.3583,54.3202,54.3507,6300.0
2013-01-10 14:35:00,71.38,71.39,71.36,71.38,6100.0,54.3507,54.3583,54.3354,54.3507,6100.0
2013-01-10 14:40:00,71.38,71.43,71.32,71.43,10600.0,54.3507,54.3887,54.305,54.3887,10600.0
2013-01-10 14:45:00,71.44,71.47,71.41,71.42,6200.0,54.3963,54.4192,54.3735,54.3811,6200.0
2013-01-10 14:50:00,71.43,71.51,71.42,71.47,7300.0,54.3887,54.4496,54.3811,54.4192,7300.0
2013-01-10 14:55:00,71.47,71.51,71.44,71.44,12000.0,54.4192,54.4496,54.3963,54.3963,12000.0
2013-01-10 15:00:00,71.45,71.52,71.44,71.52,14400.0,54.404,54.4573,54.3963,54.4573,14400.0
2013-01-10 15:05:00,71.52,71.53,71.44,71.46,12000.0,54.4573,54.4649,54.3963,54.4116,12000.0
2013-01-10 15:10:00,71.46,71.56,71.46,71.54,12000.0,54.4116,54.4877,54.4116,54.4725,12000.0
2013-01-10 15:15:00,71.54,71.54,71.5,71.52,8800.0,54.4725,54.4725,54.442,54.4573,8800.0
2013-01-10 15:20:00,71.51,71.56,71.5,71.55,14300.0,54.4496,54.4877,54.442,54.4801,14300.0
2013-01-10 15:25:00,71.53,71.56,71.52,71.56,13300.0,54.4649,54.4877,54.4573,54.4877,13300.0
2013-01-10 15:30:00,71.56,71.56,71.47,71.48,24800.0,54.4877,54.4877,54.4192,54.4268,24800.0
2013-01-10 15:35:00,71.48,71.49,71.46,71.49,19600.0,54.4268,54.4344,54.4116,54.4344,19600.0
2013-01-10 15:40:00,71.49,71.53,71.48,71.53,27600.0,54.4344,54.4649,54.4268,54.4649,27600.0
2013-01-10 15:45:00,71.54,71.6,71.53,71.57,40800.0,54.4725,54.5182,54.4649,54.4953,40800.0
2013-01-10 15:50:00,71.56,71.57,71.52,71.56,33500.0,54.4877,54.4953,54.4573,54.4877,33500.0
2013-01-10 15:55:00,71.56,71.64,71.54,71.64,99500.0,54.4877,54.5486,54.4725,54.5486,99500.0
2013-01-11 09:30:00,71.61,71.93,71.51,71.53,40800.0,54.5258,54.7694,54.4496,54.4649,40800.0
2013-01-11 09:35:00,71.59,71.73,71.46,71.46,13400.0,54.5106,54.6172,54.4116,54.4116,13400.0
2013-01-11 09:40:00,71.51,71.6,71.42,71.43,19700.0,54.4496,54.5182,54.3811,54.3887,19700.0
2013-01-11 09:45:00,71.44,71.52,71.39,71.42,11500.0,54.3963,54.4573,54.3583,54.3811,11500.0
2013-01-11 09:50:00,71.41,71.43,71.36,71.38,7800.0,54.3735,54.3887,54.3354,54.3507,7800.0
2013-01-11 09:55:00,71.36,71.38,71.27,71.3,7100.0,54.3354,54.3507,54.2669,54.2897,7100.0
2013-01-11 10:00:00,71.3,71.39,71.21,71.39,9800.0,54.2897,54.3583,54.2212,54.3583,9800.0
2013-01-11 10:05:00,71.39,71.48,71.34,71.39,8200.0,54.3583,54.4268,54.3202,54.3583,8200.0
2013-01-11 10:10:00,71.39,71.46,71.35,71.44,9600.0,54.3583,54.4116,54.3278,54.3963,9600.0
2013-01-11 10:15:00,71.41,71.41,71.19,71.25,17300.0,54.3735,54.3735,54.206,54.2517,17300.0
2013-01-11 10:20:00,71.25,71.3,71.23,71.24,21300.0,54.2517,54.2897,54.2364,54.2441,21300.0
2013-01-11 10:25:00,71.23,71.3,71.21,71.22,10300.0,54.2364,54.2897,54.2212,54.2288,10300.0
2013-01-11 10:30:00,71.21,71.25,71.21,71.22,13200.0,54.2212,54.2517,54.2212,54.2288,13200.0
2013-01-11 10:35:00,71.21,71.21,71.14,71.19,13800.0,54.2212,54.2212,54.1679,54.206,13800.0
2013-01-11 10:40:00,71.2,71.22,71.18,71.2,5300.0,54.2136,54.2288,54.1984,54.2136,5300.0
2013-01-11 10:45:00,71.19,71.22,71.19,71.22,8000.0,54.206,54.2288,54.206,54.2288,8000.0
2013-01-11 10:50:00,71.22,71.25,71.18,71.19,11800.0,54.2288,54.2517,54.1984,54.206,11800.0
2013-01-11 10:55:00,71.16,71.24,71.15,71.21,10800.0,54.1831,54.2441,54.1755,54.2212,10800.0
2013-01-11 11:00:00,71.22,71.22,71.17,71.21,9200.0,54.2288,54.2288,54.1908,54.2212,9200.0
2013-01-11 11:05:00,71.21,71.25,71.2,71.22,8800.0,54.2212,54.2517,54.2136,54.2288,8800.0
2013-01-11 11:10:00,71.21,71.22,71.18,71.19,4800.0,54.2212,54.2288,54.1984,54.206,4800.0
2013-01-11 11:15:00,71.2,71.2,71.17,71.2,4600.0,54.2136,54.2136,54.1908,54.2136,4600.0
2013-01-11 11:20:00,71.18,71.2,71.13,71.13,5400.0,54.1984,54.2136,54.1603,54.1603,5400.0
2013-01-11 11:25:00,71.12,71.12,71.03,71.04,15700.0,54.1527,54.1527,54.0842,54.0918,15700.0
2013-01-11 11:30:00,71.04,71.11,71.02,71.11,17200.0,54.0918,54.1451,54.0765,54.1451,17200.0
2013-01-11 11:35:00,71.1,71.1,71.06,71.06,12900.0,54.1375,54.1375,54.107,54.107,12900.0
2013-01-11 11:40:00,71.08,71.08,71.06,71.06,2100.0,54.1222,54.1222,54.107,54.107,2100.0
2013-01-11 11:45:00,71.06,71.08,71.05,71.07,5800.0,54.107,54.1222,54.0994,54.1146,5800.0
2013-01-11 11:50:00,71.07,71.18,71.07,71.16,6400.0,54.1146,54.1984,54.1146,54.1831,6400.0
2013-01-11 11:55:00,71.16,71.2,71.16,71.18,4900.0,54.1831,54.2136,54.1831,54.1984,4900.0
2013-01-11 12:00:00,71.19,71.19,71.17,71.19,2200.0,54.206,54.206,54.1908,54.206,2200.0
2013-01-11 12:05:00,71.18,71.25,71.17,71.22,16300.0,54.1984,54.2517,54.1908,54.2288,16300.0
2013-01-11 12:10:00,71.19,71.2,71.18,71.18,10700.0,54.206,54.2136,54.1984,54.1984,10700.0
2013-01-11 12:15:00,71.17,71.18,71.15,71.18,6200.0,54.1908,54.1984,54.1755,54.1984,6200.0
2013-01-11 12:20:00,71.18,71.18,71.13,71.13,6000.0,54.1984,54.1984,54.1603,54.1603,6000.0
2013-01-11 12:25:00,71.13,71.16,71.08,71.11,23300.0,54.1603,54.1831,54.1222,54.1451,23300.0
2013-01-11 12:30:00,71.11,71.12,70.99,71.01,17200.0,54.1451,54.1527,54.0537,54.0689,17200.0
2013-01-11 12:35:00,71.01,71.02,70.99,71.0,16900.0,54.0689,54.0765,54.0537,54.0613,16900.0
2013-01-11 12:40:00,71.01,71.04,71.0,71.02,19000.0,54.0689,54.0918,54.0613,54.0765,19000.0
2013-01-11 12:45:00,71.01,71.02,70.98,71.01,29400.0,54.0689,54.0765,54.0461,54.0689,29400.0
2013-01-11 12:50:00,71.02,71.02,70.98,71.0,35600.0,54.0765,54.0765,54.0461,54.0613,35600.0
2013-01-11 12:55:00,71.0,71.01,70.98,71.01,10900.0,54.0613,54.0689,54.0461,54.0689,10900.0
2013-01-11 13:00:00,71.02,71.02,70.98,71.01,28600.0,54.0765,54.0765,54.0461,54.0689,28600.0
2013-01-11 13:05:00,71.01,71.02,70.98,70.99,17500.0,54.0689,54.0765,54.0461,54.0537,17500.0
2013-01-11 13:10:00,71.0,71.01,70.99,71.0,9400.0,54.0613,54.0689,54.0537,54.0613,9400.0
2013-01-11 13:15:00,71.0,71.0,70.98,71.0,11600.0,54.0613,54.0613,54.0461,54.0613,11600.0
2013-01-11 13:20:00,71.0,71.01,70.98,71.0,11300.0,54.0613,54.0689,54.0461,54.0613,11300.0
2013-01-11 13:25:00,70.99,70.99,70.95,70.96,9500.0,54.0537,54.0537,54.0232,54.0309,9500.0
2013-01-11 13:30:00,70.96,71.0,70.95,70.97,12500.0,54.0309,54.0613,54.0232,54.0385,12500.0
2013-01-11 13:35:00,70.98,71.01,70.95,70.95,10500.0,54.0461,54.0689,54.0232,54.0232,10500.0
2013-01-11 13:40:00,70.95,70.95,70.87,70.87,22200.0,54.0232,54.0232,53.9623,53.9623,22200.0
2013-01-11 13:45:00,70.87,70.89,70.81,70.88,14900.0,53.9623,53.9776,53.9166,53.9699,14900.0
2013-01-11 13:50:00,70.87,70.89,70.83,70.85,22600.0,53.9623,53.9776,53.9319,53.9471,22600.0
2013-01-11 13:55:00,70.86,70.88,70.83,70.86,7900.0,53.9547,53.9699,53.9319,53.9547,7900.0
2013-01-11 14:00:00,70.86,70.94,70.84,70.89,13400.0,53.9547,54.0156,53.9395,53.9776,13400.0
2013-01-11 14:05:00,70.88,70.97,70.86,70.96,12300.0,53.9699,54.0385,53.9547,54.0309,12300.0
2013-01-11 14:10:00,70.96,71.01,70.94,70.99,8500.0,54.0309,54.0689,54.0156,54.0537,8500.0
2013-01-11 14:15:00,70.98,71.0,70.98,70.99,6500.0,54.0461,54.0613,54.0461,54.0537,6500.0
2013-01-11 14:20:00,71.0,71.0,70.97,70.98,7500.0,54.0613,54.0613,54.0385,54.0461,7500.0
2013-01-11 14:25:00,70.98,70.98,70.93,70.96,15500.0,54.0461,54.0461,54.008,54.0309,15500.0
2013-01-11 14:30:00,70.96,70.97,70.95,70.96,7500.0,54.0309,54.0385,54.0232,54.0309,7500.0
2013-01-11 14:35:00,70.96,70.96,70.9,70.91,26900.0,54.0309,54.0309,53.9852,53.9928,26900.0
2013-01-11 14:40:00,70.9,70.9,70.85,70.88,14100.0,53.9852,53.9852,53.9471,53.9699,14100.0
2013-01-11 14:45:00,70.88,70.89,70.87,70.87,10200.0,53.9699,53.9776,53.9623,53.9623,10200.0
2013-01-11 14:50:00,70.87,70.9,70.87,70.87,9100.0,53.9623,53.9852,53.9623,53.9623,9100.0
2013-01-11 14:55:00,70.87,70.9,70.86,70.9,20800.0,53.9623,53.9852,53.9547,53.9852,20800.0
2013-01-11 15:00:00,70.9,70.92,70.82,70.92,44900.0,53.9852,54.0004,53.9243,54.0004,44900.0
2013-01-11 15:05:00,70.9,70.94,70.89,70.92,38700.0,53.9852,54.0156,53.9776,54.0004,38700.0
2013-01-11 15:10:00,70.92,70.93,70.87,70.89,16900.0,54.0004,54.008,53.9623,53.9776,16900.0
2013-01-11 15:15:00,70.88,70.9,70.87,70.89,17600.0,53.9699,53.9852,53.9623,53.9776,17600.0
2013-01-11 15:20:00,70.88,70.91,70.87,70.89,38300.0,53.9699,53.9928,53.9623,53.9776,38300.0
2013-01-11 15:25:00,70.9,70.91,70.88,70.91,29800.0,53.9852,53.9928,53.9699,53.9928,29800.0
2013-01-11 15:30:00,70.9,70.94,70.89,70.91,28500.0,53.9852,54.0156,53.9776,53.9928,28500.0
2013-01-11 15:35:00,70.91,70.92,70.85,70.85,59100.0,53.9928,54.0004,53.9471,53.9471,59100.0
2013-01-11 15:40:00,70.85,70.86,70.81,70.81,21200.0,53.9471,53.9547,53.9166,53.9166,21200.0
2013-01-11 15:45:00,70.81,70.87,70.81,70.85,36300.0,53.9166,53.9623,53.9166,53.9471,36300.0
2013-01-11 15:50:00,70.85,70.88,70.84,70.84,45300.0,53.9471,53.9699,53.9395,53.9395,45300.0
2013-01-11 15:55:00,70.85,70.85,70.74,70.75,163500.0,53.9471,53.9471,53.8633,53.871,163500.0
2013-01-14 09:30:00,70.6,70.82,70.53,70.59,67100.0,53.7567,53.9243,53.7034,53.7491,67100.0
2013-01-14 09:35:00,70.6,70.7,70.55,70.68,13100.0,53.7567,53.8329,53.7187,53.8177,13100.0
2013-01-14 09:40:00,70.72,70.8,70.65,70.65,11300.0,53.8481,53.909,53.7948,53.7948,11300.0
2013-01-14 09:45:00,70.68,70.8,70.66,70.71,16400.0,53.8177,53.909,53.8024,53.8405,16400.0
2013-01-14 09:50:00,70.76,70.82,70.44,70.44,24200.0,53.8786,53.9243,53.6349,53.6349,24200.0
2013-01-14 09:55:00,70.42,70.48,70.26,70.3,49400.0,53.6197,53.6654,53.4979,53.5283,49400.0
2013-01-14 10:00:00,70.31,70.37,70.28,70.34,26400.0,53.5359,53.5816,53.5131,53.5588,26400.0
2013-01-14 10:05:00,70.34,70.46,70.29,70.39,37800.0,53.5588,53.6501,53.5207,53.5968,37800.0
2013-01-14 10:10:00,70.38,70.46,70.38,70.46,8700.0,53.5892,53.6501,53.5892,53.6501,8700.0
2013-01-14 10:15:00,70.47,70.52,70.45,70.49,9500.0,53.6578,53.6958,53.6425,53.673,9500.0
2013-01-14 10:20:00,70.52,70.66,70.51,70.61,8400.0,53.6958,53.8024,53.6882,53.7644,8400.0
2013-01-14 10:25:00,70.62,70.75,70.6,70.68,17400.0,53.772,53.871,53.7567,53.8177,17400.0
2013-01-14 10:30:00,70.69,70.72,70.66,70.67,12000.0,53.8253,53.8481,53.8024,53.81,12000.0
2013-01-14 10:35:00,70.68,70.71,70.67,70.69,5800.0,53.8177,53.8405,53.81,53.8253,5800.0
2013-01-14 10:40:00,70.7,70.71,70.68,70.71,5800.0,53.8329,53.8405,53.8177,53.8405,5800.0
2013-01-14 10:45:00,70.7,70.71,70.63,70.63,9900.0,53.8329,53.8405,53.7796,53.7796,9900.0
2013-01-14 10:50:00,70.63,70.65,70.5,70.51,21000.0,53.7796,53.7948,53.6806,53.6882,21000.0
2013-01-14 10:55:00,70.51,70.51,70.48,70.48,8500.0,53.6882,53.6882,53.6654,53.6654,8500.0
2013-01-14 11:00:00,70.48,70.52,70.42,70.42,17100.0,53.6654,53.6958,53.6197,53.6197,17100.0
2013-01-14 11:05:00,70.4,70.41,70.28,70.28,59500.0,53.6045,53.6121,53.5131,53.5131,59500.0
2013-01-14 11:10:00,70.28,70.29,70.22,70.23,25200.0,53.5131,53.5207,53.4674,53.475,25200.0
2013-01-14 11:15:00,70.23,70.23,70.14,70.15,20600.0,53.475,53.475,53.4065,53.4141,20600.0
2013-01-14 11:20:00,70.15,70.19,70.14,70.17,16500.0,53.4141,53.4446,53.4065,53.4293,16500.0
2013-01-14 11:25:00,70.17,70.25,70.16,70.23,10200.0,53.4293,53.4902,53.4217,53.475,10200.0
2013-01-14 11:30:00,70.23,70.33,70.23,70.33,17600.0,53.475,53.5512,53.475,53.5512,17600.0
2013-01-14 11:35:00,70.32,70.34,70.3,70.33,14200.0,53.5435,53.5588,53.5283,53.5512,14200.0
2013-01-14 11:40:00,70.33,70.46,70.33,70.46,19300.0,53.5512,53.6501,53.5512,53.6501,19300.0
2013-01-14 11:45:00,70.46,70.52,70.39,70.44,26300.0,53.6501,53.6958,53.5968,53.6349,26300.0
2013-01-14 11:50:00,70.43,70.45,70.39,70.45,17200.0,53.6273,53.6425,53.5968,53.6425,17200.0
2013-01-14 11:55:00,70.45,70.46,70.33,70.34,27600.0,53.6425,53.6501,53.5512,53.5588,27600.0
2013-01-14 12:00:00,70.34,70.36,70.27,70.29,35000.0,53.5588,53.574,53.5055,53.5207,35000.0
2013-01-14 12:05:00,70.28,70.32,70.28,70.3,5200.0,53.5131,53.5435,53.5131,53.5283,5200.0
2013-01-14 12:10:00,70.3,70.45,70.3,70.44,20100.0,53.5283,53.6425,53.5283,53.6349,20100.0
2013-01-14 12:15:00,70.44,70.48,70.4,70.42,8500.0,53.6349,53.6654,53.6045,53.6197,8500.0
2013-01-14 12:20:00,70.42,70.45,70.38,70.39,15900.0,53.6197,53.6425,53.5892,53.5968,15900.0
2013-01-14 12:25:00,70.4,70.4,70.38,70.39,8300.0,53.6045,53.6045,53.5892,53.5968,8300.0
2013-01-14 12:30:00,70.39,70.4,70.38,70.38,7800.0,53.5968,53.6045,53.5892,53.5892,7800.0
2013-01-14 12:35:00,70.39,70.41,70.38,70.4,4100.0,53.5968,53.6121,53.5892,53.6045,4100.0
2013-01-14 12:40:00,70.4,70.4,70.38,70.39,4300.0,53.6045,53.6045,53.5892,53.5968,4300.0
2013-01-14 12:45:00,70.39,70.42,70.38,70.4,5200.0,53.5968,53.6197,53.5892,53.6045,5200.0
2013-01-14 12:50:00,70.4,70.42,70.38,70.39,5100.0,53.6045,53.6197,53.5892,53.5968,5100.0
2013-01-14 12:55:00,70.4,70.42,70.38,70.38,6500.0,53.6045,53.6197,53.5892,53.5892,6500.0
2013-01-14 13:00:00,70.38,70.39,70.34,70.39,7300.0,53.5892,53.5968,53.5588,53.5968,7300.0
2013-01-14 13:05:00,70.37,70.41,70.37,70.39,11200.0,53.5816,53.6121,53.5816,53.5968,11200.0
2013-01-14 13:10:00,70.37,70.43,70.37,70.42,6100.0,53.5816,53.6273,53.5816,53.6197,6100.0
2013-01-14 13:15:00,70.43,70.44,70.39,70.4,12500.0,53.6273,53.6349,53.5968,53.6045,12500.0
2013-01-14 13:20:00,70.4,70.42,70.36,70.4,11500.0,53.6045,53.6197,53.574,53.6045,11500.0
2013-01-14 13:25:00,70.4,70.41,70.37,70.39,12600.0,53.6045,53.6121,53.5816,53.5968,12600.0
2013-01-14 13:30:00,70.39,70.4,70.34,70.38,15500.0,53.5968,53.6045,53.5588,53.5892,15500.0
2013-01-14 13:35:00,70.38,70.4,70.35,70.39,16600.0,53.5892,53.6045,53.5664,53.5968,16600.0
2013-01-14 13:40:00,70.39,70.42,70.38,70.38,14600.0,53.5968,53.6197,53.5892,53.5892,14600.0
2013-01-14 13:45:00,70.38,70.38,70.31,70.35,13500.0,53.5892,53.5892,53.5359,53.5664,13500.0
2013-01-14 13:50:00,70.34,70.39,70.33,70.35,24800.0,53.5588,53.5968,53.5512,53.5664,24800.0
2013-01-14 13:55:00,70.35,70.41,70.33,70.38,27800.0,53.5664,53.6121,53.5512,53.5892,27800.0
2013-01-14 14:00:00,70.36,70.47,70.36,70.44,17500.0,53.574,53.6578,53.574,53.6349,17500.0
2013-01-14 14:05:00,70.45,70.45,70.35,70.36,24100.0,53.6425,53.6425,53.5664,53.574,24100.0
2013-01-14 14:10:00,70.35,70.39,70.32,70.34,14100.0,53.5664,53.5968,53.5435,53.5588,14100.0
2013-01-14 14:15:00,70.34,70.35,70.31,70.33,15200.0,53.5588,53.5664,53.5359,53.5512,15200.0
2013-01-14 14:20:00,70.34,70.4,70.31,70.33,28600.0,53.5588,53.6045,53.5359,53.5512,28600.0
2013-01-14 14:25:00,70.34,70.42,70.28,70.34,82300.0,53.5588,53.6197,53.5131,53.5588,82300.0
2013-01-14 14:30:00,70.35,70.43,70.34,70.37,39900.0,53.5664,53.6273,53.5588,53.5816,39900.0
2013-01-14 14:35:00,70.36,70.4,70.34,70.38,35100.0,53.574,53.6045,53.5588,53.5892,35100.0
2013-01-14 14:40:00,70.37,70.39,70.36,70.36,25300.0,53.5816,53.5968,53.574,53.574,25300.0
2013-01-14 14:45:00,70.37,70.39,70.36,70.36,42900.0,53.5816,53.5968,53.574,53.574,42900.0
2013-01-14 14:50:00,70.37,70.37,70.26,70.28,29200.0,53.5816,53.5816,53.4979,53.5131,29200.0
2013-01-14 14:55:00,70.28,70.3,70.27,70.29,15200.0,53.5131,53.5283,53.5055,53.5207,15200.0
2013-01-14 15:00:00,70.3,70.39,70.3,70.34,26800.0,53.5283,53.5968,53.5283,53.5588,26800.0
2013-01-14 15:05:00,70.35,70.39,70.34,70.39,20400.0,53.5664,53.5968,53.5588,53.5968,20400.0
2013-01-14 15:10:00,70.39,70.39,70.35,70.35,45900.0,53.5968,53.5968,53.5664,53.5664,45900.0
2013-01-14 15:15:00,70.34,70.38,70.34,70.37,15000.0,53.5588,53.5892,53.5588,53.5816,15000.0
2013-01-14 15:20:00,70.37,70.45,70.37,70.42,33200.0,53.5816,53.6425,53.5816,53.6197,33200.0
2013-01-14 15:25:00,70.42,70.42,70.28,70.33,42900.0,53.6197,53.6197,53.5131,53.5512,42900.0
2013-01-14 15:30:00,70.33,70.39,70.3,70.37,23800.0,53.5512,53.5968,53.5283,53.5816,23800.0
2013-01-14 15:35:00,70.37,70.37,70.31,70.36,34800.0,53.5816,53.5816,53.5359,53.574,34800.0
2013-01-14 15:40:00,70.36,70.4,70.34,70.4,28600.0,53.574,53.6045,53.5588,53.6045,28600.0
2013-01-14 15:45:00,70.4,70.41,70.34,70.35,45800.0,53.6045,53.6121,53.5588,53.5664,45800.0
2013-01-14 15:50:00,70.35,70.44,70.33,70.44,63700.0,53.5664,53.6349,53.5512,53.6349,63700.0
2013-01-14 15:55:00,70.43,70.43,70.32,70.43,114600.0,53.6273,53.6273,53.5435,53.6273,114600.0
2013-01-15 09:30:00,70.18,70.31,69.96,70.09,86900.0,53.4369,53.5359,53.2694,53.3684,86900.0
2013-01-15 09:35:00,70.12,70.44,70.12,70.39,17600.0,53.3913,53.6349,53.3913,53.5968,17600.0
2013-01-15 09:40:00,70.43,70.46,69.91,69.99,47200.0,53.6273,53.6501,53.2314,53.2923,47200.0
2013-01-15 09:45:00,69.99,70.15,69.93,70.01,43300.0,53.2923,53.4141,53.2466,53.3075,43300.0
2013-01-15 09:50:00,70.02,70.16,70.0,70.05,19400.0,53.3151,53.4217,53.2999,53.338,19400.0
2013-01-15 09:55:00,70.09,70.37,70.09,70.26,7700.0,53.3684,53.5816,53.3684,53.4979,7700.0
2013-01-15 10:00:00,70.3,70.46,70.27,70.4,14400.0,53.5283,53.6501,53.5055,53.6045,14400.0
2013-01-15 10:05:00,70.36,70.43,70.28,70.36,21400.0,53.574,53.6273,53.5131,53.574,21400.0
2013-01-15 10:10:00,70.35,70.63,70.32,70.59,25700.0,53.5664,53.7796,53.5435,53.7491,25700.0
2013-01-15 10:15:00,70.61,70.64,70.31,70.37,27200.0,53.7644,53.7872,53.5359,53.5816,27200.0
2013-01-15 10:20:00,70.36,70.38,70.3,70.38,12600.0,53.574,53.5892,53.5283,53.5892,12600.0
2013-01-15 10:25:00,70.36,70.39,70.31,70.39,14700.0,53.574,53.5968,53.5359,53.5968,14700.0
2013-01-15 10:30:00,70.39,70.39,70.29,70.37,14500.0,53.5968,53.5968,53.5207,53.5816,14500.0
2013-01-15 10:35:00,70.37,70.58,70.36,70.54,13200.0,53.5816,53.7415,53.574,53.7111,13200.0
2013-01-15 10:40:00,70.55,70.57,70.46,70.55,10400.0,53.7187,53.7339,53.6501,53.7187,10400.0
2013-01-15 10:45:00,70.55,70.63,70.51,70.6,8000.0,53.7187,53.7796,53.6882,53.7567,8000.0
2013-01-15 10:50:00,70.63,70.68,70.57,70.57,17000.0,53.7796,53.8177,53.7339,53.7339,17000.0
2013-01-15 10:55:00,70.58,70.59,70.46,70.47,18100.0,53.7415,53.7491,53.6501,53.6578,18100.0
2013-01-15 11:00:00,70.47,70.53,70.45,70.53,9800.0,53.6578,53.7034,53.6425,53.7034,9800.0
2013-01-15 11:05:00,70.54,70.56,70.5,70.5,13500.0,53.7111,53.7263,53.6806,53.6806,13500.0
2013-01-15 11:10:00,70.5,70.51,70.47,70.49,9700.0,53.6806,53.6882,53.6578,53.673,9700.0
2013-01-15 11:15:00,70.48,70.53,70.46,70.52,7500.0,53.6654,53.7034,53.6501,53.6958,7500.0
2013-01-15 11:20:00,70.53,70.65,70.52,70.64,10800.0,53.7034,53.7948,53.6958,53.7872,10800.0
2013-01-15 11:25:00,70.64,70.71,70.63,70.7,24400.0,53.7872,53.8405,53.7796,53.8329,24400.0
2013-01-15 11:30:00,70.71,70.73,70.59,70.65,9600.0,53.8405,53.8557,53.7491,53.7948,9600.0
2013-01-15 11:35:00,70.65,70.67,70.58,70.6,9900.0,53.7948,53.81,53.7415,53.7567,9900.0
2013-01-15 11:40:00,70.61,70.66,70.6,70.63,8100.0,53.7644,53.8024,53.7567,53.7796,8100.0
2013-01-15 11:45:00,70.64,70.68,70.63,70.68,10100.0,53.7872,53.8177,53.7796,53.8177,10100.0
2013-01-15 11:50:00,70.67,70.69,70.61,70.63,6600.0,53.81,53.8253,53.7644,53.7796,6600.0
2013-01-15 11:55:00,70.63,70.69,70.63,70.68,7600.0,53.7796,53.8253,53.7796,53.8177,7600.0
2013-01-15 12:00:00,70.68,70.69,70.55,70.55,14600.0,53.8177,53.8253,53.7187,53.7187,14600.0
2013-01-15 12:05:00,70.55,70.59,70.46,70.48,18500.0,53.7187,53.7491,53.6501,53.6654,18500.0
2013-01-15 12:10:00,70.49,70.54,70.48,70.53,21800.0,53.673,53.7111,53.6654,53.7034,21800.0
2013-01-15 12:15:00,70.54,70.54,70.46,70.47,16600.0,53.7111,53.7111,53.6501,53.6578,16600.0
2013-01-15 12:20:00,70.48,70.54,70.48,70.54,9100.0,53.6654,53.7111,53.6654,53.7111,9100.0
2013-01-15 12:25:00,70.52,70.57,70.52,70.55,9100.0,53.6958,53.7339,53.6958,53.7187,9100.0
2013-01-15 12:30:00,70.55,70.63,70.54,70.63,14600.0,53.7187,53.7796,53.7111,53.7796,14600.0
2013-01-15 12:35:00,70.64,70.67,70.6,70.61,8900.0,53.7872,53.81,53.7567,53.7644,8900.0
2013-01-15 12:40:00,70.61,70.69,70.61,70.69,8200.0,53.7644,53.8253,53.7644,53.8253,8200.0
2013-01-15 12:45:00,70.68,70.71,70.62,70.62,12600.0,53.8177,53.8405,53.772,53.772,12600.0
2013-01-15 12:50:00,70.62,70.66,70.6,70.62,12000.0,53.772,53.8024,53.7567,53.772,12000.0
2013-01-15 12:55:00,70.62,70.64,70.61,70.61,7400.0,53.772,53.7872,53.7644,53.7644,7400.0
2013-01-15 13:00:00,70.62,70.64,70.61,70.64,12100.0,53.772,53.7872,53.7644,53.7872,12100.0
2013-01-15 13:05:00,70.63,70.67,70.62,70.62,10500.0,53.7796,53.81,53.772,53.772,10500.0
2013-01-15 13:10:00,70.6,70.64,70.6,70.61,10600.0,53.7567,53.7872,53.7567,53.7644,10600.0
2013-01-15 13:15:00,70.62,70.62,70.58,70.6,8600.0,53.772,53.772,53.7415,53.7567,8600.0
2013-01-15 13:20:00,70.6,70.64,70.58,70.64,11400.0,53.7567,53.7872,53.7415,53.7872,11400.0
2013-01-15 13:25:00,70.64,70.64,70.55,70.56,14300.0,53.7872,53.7872,53.7187,53.7263,14300.0
2013-01-15 13:30:00,70.56,70.57,70.54,70.57,4800.0,53.7263,53.7339,53.7111,53.7339,4800.0
2013-01-15 13:35:00,70.57,70.64,70.56,70.64,8100.0,53.7339,53.7872,53.7263,53.7872,8100.0
2013-01-15 13:40:00,70.64,70.65,70.58,70.62,16100.0,53.7872,53.7948,53.7415,53.772,16100.0
2013-01-15 13:45:00,70.61,70.62,70.48,70.51,17800.0,53.7644,53.772,53.6654,53.6882,17800.0
2013-01-15 13:50:00,70.52,70.58,70.47,70.52,16300.0,53.6958,53.7415,53.6578,53.6958,16300.0
2013-01-15 13:55:00,70.53,70.53,70.44,70.47,12900.0,53.7034,53.7034,53.6349,53.6578,12900.0
2013-01-15 14:00:00,70.48,70.57,70.48,70.54,15200.0,53.6654,53.7339,53.6654,53.7111,15200.0
2013-01-15 14:05:00,70.54,70.61,70.54,70.61,10000.0,53.7111,53.7644,53.7111,53.7644,10000.0
2013-01-15 14:10:00,70.61,70.67,70.61,70.66,14600.0,53.7644,53.81,53.7644,53.8024,14600.0
2013-01-15 14:15:00,70.67,70.68,70.65,70.67,6900.0,53.81,53.8177,53.7948,53.81,6900.0
2013-01-15 14:20:00,70.66,70.66,70.58,70.6,9300.0,53.8024,53.8024,53.7415,53.7567,9300.0
2013-01-15 14:25:00,70.61,70.66,70.6,70.63,5600.0,53.7644,53.8024,53.7567,53.7796,5600.0
2013-01-15 14:30:00,70.65,70.68,70.62,70.67,4000.0,53.7948,53.8177,53.772,53.81,4000.0
2013-01-15 14:35:00,70.67,70.68,70.66,70.67,3700.0,53.81,53.8177,53.8024,53.81,3700.0
2013-01-15 14:40:00,70.68,70.73,70.66,70.71,14400.0,53.8177,53.8557,53.8024,53.8405,14400.0
2013-01-15 14:45:00,70.73,70.74,70.7,70.7,12400.0,53.8557,53.8633,53.8329,53.8329,12400.0
2013-01-15 14:50:00,70.68,70.75,70.68,70.73,9900.0,53.8177,53.871,53.8177,53.8557,9900.0
2013-01-15 14:55:00,70.73,70.73,70.69,70.69,9700.0,53.8557,53.8557,53.8253,53.8253,9700.0
2013-01-15 15:00:00,70.69,70.71,70.63,70.64,18700.0,53.8253,53.8405,53.7796,53.7872,18700.0
2013-01-15 15:05:00,70.63,70.64,70.59,70.63,18200.0,53.7796,53.7872,53.7491,53.7796,18200.0
2013-01-15 15:10:00,70.64,70.65,70.6,70.64,17100.0,53.7872,53.7948,53.7567,53.7872,17100.0
2013-01-15 15:15:00,70.65,70.73,70.63,70.68,22000.0,53.7948,53.8557,53.7796,53.8177,22000.0
2013-01-15 15:20:00,70.69,70.75,70.68,70.74,16300.0,53.8253,53.871,53.8177,53.8633,16300.0
2013-01-15 15:25:00,70.74,70.75,70.71,70.74,13100.0,53.8633,53.871,53.8405,53.8633,13100.0
2013-01-15 15:30:00,70.74,70.75,70.72,70.74,16600.0,53.8633,53.871,53.8481,53.8633,16600.0
2013-01-15 15:35:00,70.75,70.76,70.68,70.69,32500.0,53.871,53.8786,53.8177,53.8253,32500.0
2013-01-15 15:40:00,70.7,70.75,70.7,70.71,29800.0,53.8329,53.871,53.8329,53.8405,29800.0
2013-01-15 15:45:00,70.71,70.74,70.66,70.74,25800.0,53.8405,53.8633,53.8024,53.8633,25800.0
2013-01-15 15:50:00,70.74,70.75,70.68,70.71,32600.0,53.8633,53.871,53.8177,53.8405,32600.0
2013-01-15 15:55:00,70.71,70.73,70.66,70.67,81100.0,53.8405,53.8557,53.8024,53.81,81100.0
2013-01-16 09:30:00,70.61,70.79,69.87,69.96,61900.0,53.7644,53.9014,53.2009,53.2694,61900.0
2013-01-16 09:35:00,69.93,70.21,69.88,70.05,30700.0,53.2466,53.4598,53.2085,53.338,30700.0
2013-01-16 09:40:00,70.06,70.07,69.89,69.96,24700.0,53.3456,53.3532,53.2161,53.2694,24700.0
2013-01-16 09:45:00,70.0,70.23,70.0,70.07,25900.0,53.2999,53.475,53.2999,53.3532,25900.0
2013-01-16 09:50:00,70.11,70.11,69.76,69.79,55700.0,53.3836,53.3836,53.1171,53.14,55700.0
2013-01-16 09:55:00,69.81,69.97,69.78,69.97,30900.0,53.1552,53.277,53.1324,53.277,30900.0
2013-01-16 10:00:00,69.97,70.16,69.97,70.04,34300.0,53.277,53.4217,53.277,53.3303,34300.0
2013-01-16 10:05:00,70.06,70.15,70.0,70.04,18300.0,53.3456,53.4141,53.2999,53.3303,18300.0
2013-01-16 10:10:00,70.03,70.04,69.93,69.95,17800.0,53.3227,53.3303,53.2466,53.2618,17800.0
2013-01-16 10:15:00,69.94,70.01,69.91,70.01,30300.0,53.2542,53.3075,53.2314,53.3075,30300.0
2013-01-16 10:20:00,70.03,70.09,69.92,69.95,31600.0,53.3227,53.3684,53.239,53.2618,31600.0
2013-01-16 10:25:00,69.94,69.95,69.77,69.83,24500.0,53.2542,53.2618,53.1248,53.1704,24500.0
2013-01-16 10:30:00,69.82,69.93,69.76,69.77,35500.0,53.1628,53.2466,53.1171,53.1248,35500.0
2013-01-16 10:35:00,69.77,69.9,69.62,69.64,64300.0,53.1248,53.2237,53.0105,53.0258,64300.0
2013-01-16 10:40:00,69.63,69.69,69.55,69.67,45600.0,53.0182,53.0638,52.9572,53.0486,45600.0
2013-01-16 10:45:00,69.69,69.75,69.62,69.68,21000.0,53.0638,53.1095,53.0105,53.0562,21000.0
2013-01-16 10:50:00,69.69,69.71,69.59,69.59,18700.0,53.0638,53.0791,52.9877,52.9877,18700.0
2013-01-16 10:55:00,69.59,69.6,69.51,69.58,18100.0,52.9877,52.9953,52.9268,52.9801,18100.0
2013-01-16 11:00:00,69.58,69.71,69.58,69.71,17700.0,52.9801,53.0791,52.9801,53.0791,17700.0
2013-01-16 11:05:00,69.72,69.8,69.7,69.76,14900.0,53.0867,53.1476,53.0715,53.1171,14900.0
2013-01-16 11:10:00,69.75,69.91,69.75,69.9,11200.0,53.1095,53.2314,53.1095,53.2237,11200.0
2013-01-16 11:15:00,69.91,69.94,69.7,69.7,20900.0,53.2314,53.2542,53.0715,53.0715,20900.0
2013-01-16 11:20:00,69.71,69.79,69.71,69.79,13300.0,53.0791,53.14,53.0791,53.14,13300.0
2013-01-16 11:25:00,69.79,69.87,69.79,69.83,8600.0,53.14,53.2009,53.14,53.1704,8600.0
2013-01-16 11:30:00,69.82,69.85,69.78,69.8,11000.0,53.1628,53.1857,53.1324,53.1476,11000.0
2013-01-16 11:35:00,69.82,69.83,69.75,69.77,9800.0,53.1628,53.1704,53.1095,53.1248,9800.0
2013-01-16 11:40:00,69.77,69.92,69.77,69.92,8300.0,53.1248,53.239,53.1248,53.239,8300.0
2013-01-16 11:45:00,69.94,70.01,69.93,70.01,21400.0,53.2542,53.3075,53.2466,53.3075,21400.0
2013-01-16 11:50:00,70.02,70.05,69.96,70.02,17800.0,53.3151,53.338,53.2694,53.3151,17800.0
2013-01-16 11:55:00,70.01,70.01,69.97,69.99,8700.0,53.3075,53.3075,53.277,53.2923,8700.0
2013-01-16 12:00:00,69.98,70.0,69.96,70.0,9000.0,53.2847,53.2999,53.2694,53.2999,9000.0
2013-01-16 12:05:00,69.99,70.0,69.95,69.95,6200.0,53.2923,53.2999,53.2618,53.2618,6200.0
2013-01-16 12:10:00,69.97,70.0,69.97,69.97,3300.0,53.277,53.2999,53.277,53.277,3300.0
2013-01-16 12:15:00,69.98,69.99,69.96,69.98,5200.0,53.2847,53.2923,53.2694,53.2847,5200.0
2013-01-16 12:20:00,69.98,69.98,69.92,69.92,10800.0,53.2847,53.2847,53.239,53.239,10800.0
2013-01-16 12:25:00,69.92,69.92,69.86,69.92,5700.0,53.239,53.239,53.1933,53.239,5700.0
2013-01-16 12:30:00,69.92,69.95,69.9,69.93,6700.0,53.239,53.2618,53.2237,53.2466,6700.0
2013-01-16 12:35:00,69.94,69.97,69.92,69.95,5100.0,53.2542,53.277,53.239,53.2618,5100.0
2013-01-16 12:40:00,69.96,69.96,69.85,69.85,8700.0,53.2694,53.2694,53.1857,53.1857,8700.0
2013-01-16 12:45:00,69.85,69.89,69.85,69.85,4700.0,53.1857,53.2161,53.1857,53.1857,4700.0
2013-01-16 12:50:00,69.86,69.89,69.84,69.88,5200.0,53.1933,53.2161,53.1781,53.2085,5200.0
2013-01-16 12:55:00,69.86,69.91,69.85,69.86,9600.0,53.1933,53.2314,53.1857,53.1933,9600.0
2013-01-16 13:00:00,69.87,69.88,69.82,69.84,10300.0,53.2009,53.2085,53.1628,53.1781,10300.0
2013-01-16 13:05:00,69.85,69.91,69.85,69.88,8400.0,53.1857,53.2314,53.1857,53.2085,8400.0
2013-01-16 13:10:00,69.87,69.89,69.85,69.88,6900.0,53.2009,53.2161,53.1857,53.2085,6900.0
2013-01-16 13:15:00,69.89,69.94,69.88,69.89,6000.0,53.2161,53.2542,53.2085,53.2161,6000.0
2013-01-16 13:20:00,69.9,69.93,69.88,69.9,4400.0,53.2237,53.2466,53.2085,53.2237,4400.0
2013-01-16 13:25:00,69.92,69.97,69.89,69.94,8100.0,53.239,53.277,53.2161,53.2542,8100.0
2013-01-16 13:30:00,69.95,69.99,69.84,69.89,25500.0,53.2618,53.2923,53.1781,53.2161,25500.0
2013-01-16 13:35:00,69.9,70.01,69.9,69.92,18600.0,53.2237,53.3075,53.2237,53.239,18600.0
2013-01-16 13:40:00,69.92,69.99,69.92,69.93,6200.0,53.239,53.2923,53.239,53.2466,6200.0
2013-01-16 13:45:00,69.93,69.95,69.9,69.91,10800.0,53.2466,53.2618,53.2237,53.2314,10800.0
2013-01-16 13:50:00,69.9,69.94,69.89,69.92,11100.0,53.2237,53.2542,53.2161,53.239,11100.0
2013-01-16 13:55:00,69.92,69.92,69.77,69.77,10700.0,53.239,53.239,53.1248,53.1248,10700.0
2013-01-16 14:00:00,69.77,69.97,69.77,69.96,10700.0,53.1248,53.277,53.1248,53.2694,10700.0
2013-01-16 14:05:00,69.96,69.98,69.87,69.88,15900.0,53.2694,53.2847,53.2009,53.2085,15900.0
2013-01-16 14:10:00,69.88,69.88,69.85,69.86,8600.0,53.2085,53.2085,53.1857,53.1933,8600.0
2013-01-16 14:15:00,69.85,69.86,69.77,69.8,10600.0,53.1857,53.1933,53.1248,53.1476,10600.0
2013-01-16 14:20:00,69.81,69.88,69.8,69.8,11600.0,53.1552,53.2085,53.1476,53.1476,11600.0
2013-01-16 14:25:00,69.8,69.85,69.75,69.77,22800.0,53.1476,53.1857,53.1095,53.1248,22800.0
2013-01-16 14:30:00,69.78,69.86,69.78,69.83,10600.0,53.1324,53.1933,53.1324,53.1704,10600.0
2013-01-16 14:35:00,69.84,69.84,69.77,69.8,9900.0,53.1781,53.1781,53.1248,53.1476,9900.0
2013-01-16 14:40:00,69.79,69.8,69.71,69.76,15000.0,53.14,53.1476,53.0791,53.1171,15000.0
2013-01-16 14:45:00,69.76,69.79,69.73,69.79,9200.0,53.1171,53.14,53.0943,53.14,9200.0
2013-01-16 14:50:00,69.79,69.82,69.76,69.8,17100.0,53.14,53.1628,53.1171,53.1476,17100.0
2013-01-16 14:55:00,69.8,69.96,69.8,69.91,32000.0,53.1476,53.2694,53.1476,53.2314,32000.0
2013-01-16 15:00:00,69.9,69.91,69.85,69.86,15800.0,53.2237,53.2314,53.1857,53.1933,15800.0
2013-01-16 15:05:00,69.85,69.89,69.77,69.87,28300.0,53.1857,53.2161,53.1248,53.2009,28300.0
2013-01-16 15:10:00,69.88,69.88,69.8,69.82,14100.0,53.2085,53.2085,53.1476,53.1628,14100.0
2013-01-16 15:15:00,69.81,69.82,69.78,69.79,19700.0,53.1552,53.1628,53.1324,53.14,19700.0
2013-01-16 15:20:00,69.78,69.79,69.68,69.7,37100.0,53.1324,53.14,53.0562,53.0715,37100.0
2013-01-16 15:25:00,69.7,69.71,69.61,69.62,50600.0,53.0715,53.0791,53.0029,53.0105,50600.0
2013-01-16 15:30:00,69.63,69.68,69.63,69.65,39700.0,53.0182,53.0562,53.0182,53.0334,39700.0
2013-01-16 15:35:00,69.65,69.74,69.65,69.73,51100.0,53.0334,53.1019,53.0334,53.0943,51100.0
2013-01-16 15:40:00,69.73,69.73,69.69,69.72,37000.0,53.0943,53.0943,53.0638,53.0867,37000.0
2013-01-16 15:45:00,69.72,69.79,69.72,69.78,62600.0,53.0867,53.14,53.0867,53.1324,62600.0
2013-01-16 15:50:00,69.79,69.81,69.74,69.77,69300.0,53.14,53.1552,53.1019,53.1248,69300.0
2013-01-16 15:55:00,69.76,69.81,69.71,69.8,140700.0,53.1171,53.1552,53.0791,53.1476,140700.0
2013-01-17 09:30:00,70.09,70.1,69.9,70.03,30800.0,53.3684,53.376,53.2237,53.3227,30800.0
2013-01-17 09:35:00,70.01,70.03,69.8,69.89,10400.0,53.3075,53.3227,53.1476,53.2161,10400.0
2013-01-17 09:40:00,69.88,70.09,69.85,69.98,14200.0,53.2085,53.3684,53.1857,53.2847,14200.0
2013-01-17 09:45:00,69.99,70.1,69.97,69.99,45600.0,53.2923,53.376,53.277,53.2923,45600.0
2013-01-17 09:50:00,70.01,70.02,69.95,69.95,18200.0,53.3075,53.3151,53.2618,53.2618,18200.0
2013-01-17 09:55:00,69.96,69.99,69.94,69.95,26500.0,53.2694,53.2923,53.2542,53.2618,26500.0
2013-01-17 10:00:00,69.95,69.95,69.74,69.77,43800.0,53.2618,53.2618,53.1019,53.1248,43800.0
2013-01-17 10:05:00,69.76,69.87,69.76,69.86,28000.0,53.1171,53.2009,53.1171,53.1933,28000.0
2013-01-17 10:10:00,69.86,69.94,69.86,69.94,25600.0,53.1933,53.2542,53.1933,53.2542,25600.0
2013-01-17 10:15:00,69.94,69.97,69.75,69.79,42700.0,53.2542,53.277,53.1095,53.14,42700.0
2013-01-17 10:20:00,69.79,69.9,69.78,69.83,18500.0,53.14,53.2237,53.1324,53.1704,18500.0
2013-01-17 10:25:00,69.82,70.0,69.81,70.0,36500.0,53.1628,53.2999,53.1552,53.2999,36500.0
2013-01-17 10:30:00,70.0,70.02,69.98,69.98,20600.0,53.2999,53.3151,53.2847,53.2847,20600.0
2013-01-17 10:35:00,69.98,70.01,69.94,69.96,25800.0,53.2847,53.3075,53.2542,53.2694,25800.0
2013-01-17 10:40:00,69.96,69.98,69.83,69.85,18000.0,53.2694,53.2847,53.1704,53.1857,18000.0
2013-01-17 10:45:00,69.84,69.91,69.84,69.9,7600.0,53.1781,53.2314,53.1781,53.2237,7600.0
2013-01-17 10:50:00,69.9,69.91,69.85,69.89,4000.0,53.2237,53.2314,53.1857,53.2161,4000.0
2013-01-17 10:55:00,69.88,69.88,69.69,69.69,13600.0,53.2085,53.2085,53.0638,53.0638,13600.0
2013-01-17 11:00:00,69.68,69.75,69.61,69.63,56200.0,53.0562,53.1095,53.0029,53.0182,56200.0
2013-01-17 11:05:00,69.63,69.76,69.62,69.76,25600.0,53.0182,53.1171,53.0105,53.1171,25600.0
2013-01-17 11:10:00,69.75,69.81,69.67,69.69,34300.0,53.1095,53.1552,53.0486,53.0638,34300.0
2013-01-17 11:15:00,69.7,69.76,69.69,69.76,5000.0,53.0715,53.1171,53.0638,53.1171,5000.0
2013-01-17 11:20:00,69.75,69.83,69.74,69.83,7100.0,53.1095,53.1704,53.1019,53.1704,7100.0
2013-01-17 11:25:00,69.82,69.97,69.81,69.93,16100.0,53.1628,53.277,53.1552,53.2466,16100.0
2013-01-17 11:30:00,69.95,69.95,69.83,69.89,24500.0,53.2618,53.2618,53.1704,53.2161,24500.0
2013-01-17 11:35:00,69.9,70.02,69.9,70.01,12900.0,53.2237,53.3151,53.2237,53.3075,12900.0
2013-01-17 11:40:00,70.02,70.03,69.99,70.0,12600.0,53.3151,53.3227,53.2923,53.2999,12600.0
2013-01-17 11:45:00,70.0,70.03,69.99,70.01,35300.0,53.2999,53.3227,53.2923,53.3075,35300.0
2013-01-17 11:50:00,70.01,70.11,70.0,70.1,52100.0,53.3075,53.3836,53.2999,53.376,52100.0
2013-01-17 11:55:00,70.1,70.17,70.1,70.1,13800.0,53.376,53.4293,53.376,53.376,13800.0
2013-01-17 12:00:00,70.11,70.24,70.1,70.24,46400.0,53.3836,53.4826,53.376,53.4826,46400.0
2013-01-17 12:05:00,70.23,70.34,70.21,70.31,18200.0,53.475,53.5588,53.4598,53.5359,18200.0
2013-01-17 12:10:00,70.33,70.41,70.32,70.39,13400.0,53.5512,53.6121,53.5435,53.5968,13400.0
2013-01-17 12:15:00,70.4,70.42,70.33,70.42,23300.0,53.6045,53.6197,53.5512,53.6197,23300.0
2013-01-17 12:20:00,70.42,70.48,70.37,70.48,23800.0,53.6197,53.6654,53.5816,53.6654,23800.0
2013-01-17 12:25:00,70.48,70.62,70.47,70.57,24200.0,53.6654,53.772,53.6578,53.7339,24200.0
2013-01-17 12:30:00,70.58,70.59,70.54,70.58,7000.0,53.7415,53.7491,53.7111,53.7415,7000.0
2013-01-17 12:35:00,70.59,70.62,70.51,70.55,20800.0,53.7491,53.772,53.6882,53.7187,20800.0
2013-01-17 12:40:00,70.53,70.62,70.49,70.59,55700.0,53.7034,53.772,53.673,53.7491,55700.0
2013-01-17 12:45:00,70.57,70.57,70.49,70.57,48700.0,53.7339,53.7339,53.673,53.7339,48700.0
2013-01-17 12:50:00,70.58,70.64,70.49,70.51,24300.0,53.7415,53.7872,53.673,53.6882,24300.0
2013-01-17 12:55:00,70.51,70.56,70.5,70.53,19200.0,53.6882,53.7263,53.6806,53.7034,19200.0
2013-01-17 13:00:00,70.54,70.6,70.54,70.58,8700.0,53.7111,53.7567,53.7111,53.7415,8700.0
2013-01-17 13:05:00,70.58,70.69,70.53,70.55,38500.0,53.7415,53.8253,53.7034,53.7187,38500.0
2013-01-17 13:10:00,70.55,70.62,70.55,70.6,7000.0,53.7187,53.772,53.7187,53.7567,7000.0
2013-01-17 13:15:00,70.62,70.63,70.53,70.58,7600.0,53.772,53.7796,53.7034,53.7415,7600.0
2013-01-17 13:20:00,70.59,70.59,70.58,70.59,3400.0,53.7491,53.7491,53.7415,53.7491,3400.0
2013-01-17 13:25:00,70.59,70.67,70.54,70.63,13500.0,53.7491,53.81,53.7111,53.7796,13500.0
2013-01-17 13:30:00,70.63,70.68,70.61,70.68,8800.0,53.7796,53.8177,53.7644,53.8177,8800.0
2013-01-17 13:35:00,70.67,70.67,70.63,70.66,7300.0,53.81,53.81,53.7796,53.8024,7300.0
2013-01-17 13:40:00,70.68,70.7,70.66,70.66,18000.0,53.8177,53.8329,53.8024,53.8024,18000.0
2013-01-17 13:45:00,70.66,70.71,70.65,70.65,10800.0,53.8024,53.8405,53.7948,53.7948,10800.0
2013-01-17 13:50:00,70.65,70.75,70.65,70.73,16900.0,53.7948,53.871,53.7948,53.8557,16900.0
2013-01-17 13:55:00,70.73,70.8,70.72,70.8,15400.0,53.8557,53.909,53.8481,53.909,15400.0
2013-01-17 14:00:00,70.79,70.82,70.76,70.8,5800.0,53.9014,53.9243,53.8786,53.909,5800.0
2013-01-17 14:05:00,70.79,70.84,70.76,70.78,20900.0,53.9014,53.9395,53.8786,53.8938,20900.0
2013-01-17 14:10:00,70.78,70.84,70.77,70.8,20300.0,53.8938,53.9395,53.8862,53.909,20300.0
2013-01-17 14:15:00,70.8,70.89,70.8,70.87,18000.0,53.909,53.9776,53.909,53.9623,18000.0
2013-01-17 14:20:00,70.88,70.93,70.87,70.88,15000.0,53.9699,54.008,53.9623,53.9699,15000.0
2013-01-17 14:25:00,70.87,70.9,70.77,70.84,23500.0,53.9623,53.9852,53.8862,53.9395,23500.0
2013-01-17 14:30:00,70.84,70.93,70.84,70.92,22100.0,53.9395,54.008,53.9395,54.0004,22100.0
2013-01-17 14:35:00,70.92,71.0,70.92,71.0,10300.0,54.0004,54.0613,54.0004,54.0613,10300.0
2013-01-17 14:40:00,71.0,71.01,70.97,70.98,78000.0,54.0613,54.0689,54.0385,54.0461,78000.0
2013-01-17 14:45:00,70.98,71.02,70.97,70.99,21500.0,54.0461,54.0765,54.0385,54.0537,21500.0
2013-01-17 14:50:00,70.98,71.03,70.97,70.98,31600.0,54.0461,54.0842,54.0385,54.0461,31600.0
2013-01-17 14:55:00,70.97,71.01,70.97,71.0,17700.0,54.0385,54.0689,54.0385,54.0613,17700.0
2013-01-17 15:00:00,71.0,71.01,70.97,71.0,27400.0,54.0613,54.0689,54.0385,54.0613,27400.0
2013-01-17 15:05:00,71.0,71.01,71.0,71.0,20600.0,54.0613,54.0689,54.0613,54.0613,20600.0
2013-01-17 15:10:00,71.01,71.02,71.0,71.01,22300.0,54.0689,54.0765,54.0613,54.0689,22300.0
2013-01-17 15:15:00,71.0,71.02,71.0,71.01,17400.0,54.0613,54.0765,54.0613,54.0689,17400.0
2013-01-17 15:20:00,71.0,71.01,70.92,70.95,41300.0,54.0613,54.0689,54.0004,54.0232,41300.0
2013-01-17 15:25:00,70.95,70.99,70.92,70.99,29800.0,54.0232,54.0537,54.0004,54.0537,29800.0
2013-01-17 15:30:00,70.99,71.04,70.97,71.01,38500.0,54.0537,54.0918,54.0385,54.0689,38500.0
2013-01-17 15:35:00,71.01,71.05,71.0,71.05,40000.0,54.0689,54.0994,54.0613,54.0994,40000.0
2013-01-17 15:40:00,71.04,71.15,71.04,71.15,32000.0,54.0918,54.1755,54.0918,54.1755,32000.0
2013-01-17 15:45:00,71.14,71.2,71.14,71.2,88400.0,54.1679,54.2136,54.1679,54.2136,88400.0
2013-01-17 15:50:00,71.19,71.2,71.07,71.08,77700.0,54.206,54.2136,54.1146,54.1222,77700.0
2013-01-17 15:55:00,71.09,71.12,71.02,71.02,91800.0,54.1298,54.1527,54.0765,54.0765,91800.0
2013-01-18 09:30:00,70.89,71.0,70.89,70.89,302000.0,53.9776,54.0613,53.9776,53.9776,302000.0
2013-01-18 09:35:00,70.93,70.99,70.89,70.98,22300.0,54.008,54.0537,53.9776,54.0461,22300.0
2013-01-18 09:40:00,70.97,71.02,70.9,71.02,43000.0,54.0385,54.0765,53.9852,54.0765,43000.0
2013-01-18 09:45:00,71.01,71.12,70.98,71.06,50900.0,54.0689,54.1527,54.0461,54.107,50900.0
2013-01-18 09:50:00,71.06,71.07,70.97,70.99,26200.0,54.107,54.1146,54.0385,54.0537,26200.0
2013-01-18 09:55:00,70.99,71.15,70.89,71.12,24100.0,54.0537,54.1755,53.9776,54.1527,24100.0
2013-01-18 10:00:00,71.12,71.14,70.98,71.05,22200.0,54.1527,54.1679,54.0461,54.0994,22200.0
2013-01-18 10:05:00,71.04,71.08,71.0,71.03,30500.0,54.0918,54.1222,54.0613,54.0842,30500.0
2013-01-18 10:10:00,71.02,71.12,70.99,71.01,78200.0,54.0765,54.1527,54.0537,54.0689,78200.0
2013-01-18 10:15:00,71.0,71.01,70.93,71.0,25400.0,54.0613,54.0689,54.008,54.0613,25400.0
2013-01-18 10:20:00,71.0,71.03,70.97,70.98,12600.0,54.0613,54.0842,54.0385,54.0461,12600.0
2013-01-18 10:25:00,70.99,71.0,70.8,70.82,20400.0,54.0537,54.0613,53.909,53.9243,20400.0
2013-01-18 10:30:00,70.82,70.92,70.8,70.91,26000.0,53.9243,54.0004,53.909,53.9928,26000.0
2013-01-18 10:35:00,70.91,70.92,70.84,70.87,15000.0,53.9928,54.0004,53.9395,53.9623,15000.0
2013-01-18 10:40:00,70.88,70.88,70.77,70.81,9300.0,53.9699,53.9699,53.8862,53.9166,9300.0
2013-01-18 10:45:00,70.82,70.88,70.74,70.77,9600.0,53.9243,53.9699,53.8633,53.8862,9600.0
2013-01-18 10:50:00,70.76,70.76,70.65,70.74,10100.0,53.8786,53.8786,53.7948,53.8633,10100.0
2013-01-18 10:55:00,70.77,70.82,70.75,70.82,9100.0,53.8862,53.9243,53.871,53.9243,9100.0
2013-01-18 11:00:00,70.83,70.87,70.79,70.87,12300.0,53.9319,53.9623,53.9014,53.9623,12300.0
2013-01-18 11:05:00,70.87,70.88,70.72,70.74,10700.0,53.9623,53.9699,53.8481,53.8633,10700.0
2013-01-18 11:10:00,70.74,70.8,70.7,70.7,10500.0,53.8633,53.909,53.8329,53.8329,10500.0
2013-01-18 11:15:00,70.69,70.89,70.69,70.87,11700.0,53.8253,53.9776,53.8253,53.9623,11700.0
2013-01-18 11:20:00,70.87,70.92,70.82,70.91,6700.0,53.9623,54.0004,53.9243,53.9928,6700.0
2013-01-18 11:25:00,70.89,70.9,70.83,70.84,6600.0,53.9776,53.9852,53.9319,53.9395,6600.0
2013-01-18 11:30:00,70.83,70.85,70.79,70.8,5900.0,53.9319,53.9471,53.9014,53.909,5900.0
2013-01-18 11:35:00,70.79,70.79,70.68,70.68,9000.0,53.9014,53.9014,53.8177,53.8177,9000.0
2013-01-18 11:40:00,70.67,70.68,70.56,70.59,15800.0,53.81,53.8177,53.7263,53.7491,15800.0
2013-01-18 11:45:00,70.6,70.61,70.41,70.48,24100.0,53.7567,53.7644,53.6121,53.6654,24100.0
2013-01-18 11:50:00,70.48,70.51,70.44,70.5,21200.0,53.6654,53.6882,53.6349,53.6806,21200.0
2013-01-18 11:55:00,70.49,70.61,70.45,70.59,15500.0,53.673,53.7644,53.6425,53.7491,15500.0
2013-01-18 12:00:00,70.6,70.7,70.6,70.69,13700.0,53.7567,53.8329,53.7567,53.8253,13700.0
2013-01-18 12:05:00,70.69,70.7,70.65,70.65,13700.0,53.8253,53.8329,53.7948,53.7948,13700.0
2013-01-18 12:10:00,70.64,70.65,70.55,70.56,3600.0,53.7872,53.7948,53.7187,53.7263,3600.0
2013-01-18 12:15:00,70.54,70.56,70.52,70.54,13500.0,53.7111,53.7263,53.6958,53.7111,13500.0
2013-01-18 12:20:00,70.54,70.66,70.54,70.61,6200.0,53.7111,53.8024,53.7111,53.7644,6200.0
2013-01-18 12:25:00,70.62,70.63,70.56,70.62,7700.0,53.772,53.7796,53.7263,53.772,7700.0
2013-01-18 12:30:00,70.63,70.64,70.56,70.58,4700.0,53.7796,53.7872,53.7263,53.7415,4700.0
2013-01-18 12:35:00,70.6,70.65,70.6,70.6,5000.0,53.7567,53.7948,53.7567,53.7567,5000.0
2013-01-18 12:40:00,70.62,70.63,70.6,70.62,10700.0,53.772,53.7796,53.7567,53.772,10700.0
2013-01-18 12:45:00,70.63,70.64,70.6,70.6,4400.0,53.7796,53.7872,53.7567,53.7567,4400.0
2013-01-18 12:50:00,70.59,70.71,70.56,70.66,13800.0,53.7491,53.8405,53.7263,53.8024,13800.0
2013-01-18 12:55:00,70.68,70.71,70.65,70.68,5000.0,53.8177,53.8405,53.7948,53.8177,5000.0
2013-01-18 13:00:00,70.67,70.73,70.67,70.73,5800.0,53.81,53.8557,53.81,53.8557,5800.0
2013-01-18 13:05:00,70.73,70.78,70.73,70.76,14400.0,53.8557,53.8938,53.8557,53.8786,14400.0
2013-01-18 13:10:00,70.76,70.79,70.74,70.74,15100.0,53.8786,53.9014,53.8633,53.8633,15100.0
2013-01-18 13:15:00,70.75,70.79,70.74,70.78,17800.0,53.871,53.9014,53.8633,53.8938,17800.0
2013-01-18 13:20:00,70.77,70.78,70.74,70.76,10600.0,53.8862,53.8938,53.8633,53.8786,10600.0
2013-01-18 13:25:00,70.75,70.76,70.74,70.76,14900.0,53.871,53.8786,53.8633,53.8786,14900.0
2013-01-18 13:30:00,70.76,70.78,70.68,70.7,41000.0,53.8786,53.8938,53.8177,53.8329,41000.0
2013-01-18 13:35:00,70.71,70.78,70.7,70.76,11000.0,53.8405,53.8938,53.8329,53.8786,11000.0
2013-01-18 13:40:00,70.76,70.78,70.73,70.74,6700.0,53.8786,53.8938,53.8557,53.8633,6700.0
2013-01-18 13:45:00,70.75,70.78,70.65,70.73,18200.0,53.871,53.8938,53.7948,53.8557,18200.0
2013-01-18 13:50:00,70.73,70.78,70.73,70.76,10100.0,53.8557,53.8938,53.8557,53.8786,10100.0
2013-01-18 13:55:00,70.77,70.86,70.77,70.86,13100.0,53.8862,53.9547,53.8862,53.9547,13100.0
2013-01-18 14:00:00,70.86,70.87,70.85,70.87,5000.0,53.9547,53.9623,53.9471,53.9623,5000.0
2013-01-18 14:05:00,70.86,70.89,70.83,70.84,9000.0,53.9547,53.9776,53.9319,53.9395,9000.0
2013-01-18 14:10:00,70.84,70.87,70.83,70.87,7700.0,53.9395,53.9623,53.9319,53.9623,7700.0
2013-01-18 14:15:00,70.87,70.87,70.83,70.84,5900.0,53.9623,53.9623,53.9319,53.9395,5900.0
2013-01-18 14:20:00,70.85,70.87,70.84,70.85,12600.0,53.9471,53.9623,53.9395,53.9471,12600.0
2013-01-18 14:25:00,70.86,70.89,70.85,70.87,6000.0,53.9547,53.9776,53.9471,53.9623,6000.0
2013-01-18 14:30:00,70.87,70.87,70.81,70.86,8400.0,53.9623,53.9623,53.9166,53.9547,8400.0
2013-01-18 14:35:00,70.86,70.9,70.86,70.87,2700.0,53.9547,53.9852,53.9547,53.9623,2700.0
2013-01-18 14:40:00,70.85,70.88,70.84,70.84,48300.0,53.9471,53.9699,53.9395,53.9395,48300.0
2013-01-18 14:45:00,70.83,70.84,70.75,70.75,4600.0,53.9319,53.9395,53.871,53.871,4600.0
2013-01-18 14:50:00,70.75,70.75,70.73,70.73,6100.0,53.871,53.871,53.8557,53.8557,6100.0
2013-01-18 14:55:00,70.73,70.73,70.68,70.73,26000.0,53.8557,53.8557,53.8177,53.8557,26000.0
2013-01-18 15:00:00,70.72,70.73,70.66,70.72,24100.0,53.8481,53.8557,53.8024,53.8481,24100.0
2013-01-18 15:05:00,70.71,70.74,70.69,70.73,11500.0,53.8405,53.8633,53.8253,53.8557,11500.0
2013-01-18 15:10:00,70.73,70.76,70.7,70.7,22500.0,53.8557,53.8786,53.8329,53.8329,22500.0
2013-01-18 15:15:00,70.72,70.72,70.69,70.7,9300.0,53.8481,53.8481,53.8253,53.8329,9300.0
2013-01-18 15:20:00,70.7,70.7,70.66,70.67,21000.0,53.8329,53.8329,53.8024,53.81,21000.0
2013-01-18 15:25:00,70.67,70.68,70.62,70.64,23700.0,53.81,53.8177,53.772,53.7872,23700.0
2013-01-18 15:30:00,70.64,70.68,70.62,70.68,63900.0,53.7872,53.8177,53.772,53.8177,63900.0
2013-01-18 15:35:00,70.68,70.78,70.67,70.78,39900.0,53.8177,53.8938,53.81,53.8938,39900.0
2013-01-18 15:40:00,70.78,70.82,70.73,70.82,47500.0,53.8938,53.9243,53.8557,53.9243,47500.0
2013-01-18 15:45:00,70.82,70.88,70.81,70.88,55500.0,53.9243,53.9699,53.9166,53.9699,55500.0
2013-01-18 15:50:00,70.88,70.88,70.75,70.77,65500.0,53.9699,53.9699,53.871,53.8862,65500.0
2013-01-18 15:55:00,70.76,70.76,70.66,70.67,193200.0,53.8786,53.8786,53.8024,53.81,193200.0
2013-01-22 09:30:00,70.47,70.61,70.41,70.57,47000.0,53.6578,53.7644,53.6121,53.7339,47000.0
2013-01-22 09:35:00,70.57,70.72,70.54,70.56,12100.0,53.7339,53.8481,53.7111,53.7263,12100.0
2013-01-22 09:40:00,70.56,70.65,70.51,70.57,5500.0,53.7263,53.7948,53.6882,53.7339,5500.0
2013-01-22 09:45:00,70.55,70.67,70.55,70.65,12100.0,53.7187,53.81,53.7187,53.7948,12100.0
2013-01-22 09:50:00,70.63,70.71,70.52,70.7,13800.0,53.7796,53.8405,53.6958,53.8329,13800.0
2013-01-22 09:55:00,70.71,70.77,70.41,70.61,44800.0,53.8405,53.8862,53.6121,53.7644,44800.0
2013-01-22 10:00:00,70.59,70.59,70.46,70.56,23000.0,53.7491,53.7491,53.6501,53.7263,23000.0
2013-01-22 10:05:00,70.55,70.59,70.52,70.58,15900.0,53.7187,53.7491,53.6958,53.7415,15900.0
2013-01-22 10:10:00,70.59,70.59,70.5,70.52,42600.0,53.7491,53.7491,53.6806,53.6958,42600.0
2013-01-22 10:15:00,70.52,70.63,70.49,70.55,21600.0,53.6958,53.7796,53.673,53.7187,21600.0
2013-01-22 10:20:00,70.54,70.56,70.51,70.53,12500.0,53.7111,53.7263,53.6882,53.7034,12500.0
2013-01-22 10:25:00,70.54,70.56,70.47,70.52,21700.0,53.7111,53.7263,53.6578,53.6958,21700.0
2013-01-22 10:30:00,70.53,70.61,70.51,70.57,30500.0,53.7034,53.7644,53.6882,53.7339,30500.0
2013-01-22 10:35:00,70.56,70.56,70.51,70.54,13900.0,53.7263,53.7263,53.6882,53.7111,13900.0
2013-01-22 10:40:00,70.53,70.56,70.51,70.56,13500.0,53.7034,53.7263,53.6882,53.7263,13500.0
2013-01-22 10:45:00,70.56,70.58,70.52,70.57,14700.0,53.7263,53.7415,53.6958,53.7339,14700.0
2013-01-22 10:50:00,70.57,70.57,70.51,70.51,8200.0,53.7339,53.7339,53.6882,53.6882,8200.0
2013-01-22 10:55:00,70.52,70.56,70.5,70.55,8400.0,53.6958,53.7263,53.6806,53.7187,8400.0
2013-01-22 11:00:00,70.54,70.56,70.53,70.53,7100.0,53.7111,53.7263,53.7034,53.7034,7100.0
2013-01-22 11:05:00,70.52,70.62,70.52,70.58,13700.0,53.6958,53.772,53.6958,53.7415,13700.0
2013-01-22 11:10:00,70.57,70.62,70.56,70.61,12500.0,53.7339,53.772,53.7263,53.7644,12500.0
2013-01-22 11:15:00,70.61,70.65,70.59,70.64,13500.0,53.7644,53.7948,53.7491,53.7872,13500.0
2013-01-22 11:20:00,70.64,70.69,70.63,70.69,8300.0,53.7872,53.8253,53.7796,53.8253,8300.0
2013-01-22 11:25:00,70.68,70.75,70.68,70.71,16300.0,53.8177,53.871,53.8177,53.8405,16300.0
2013-01-22 11:30:00,70.71,70.71,70.61,70.67,16400.0,53.8405,53.8405,53.7644,53.81,16400.0
2013-01-22 11:35:00,70.66,70.67,70.62,70.63,11300.0,53.8024,53.81,53.772,53.7796,11300.0
2013-01-22 11:40:00,70.64,70.68,70.64,70.66,17500.0,53.7872,53.8177,53.7872,53.8024,17500.0
2013-01-22 11:45:00,70.64,70.65,70.55,70.57,15200.0,53.7872,53.7948,53.7187,53.7339,15200.0
2013-01-22 11:50:00,70.56,70.66,70.56,70.63,13000.0,53.7263,53.8024,53.7263,53.7796,13000.0
2013-01-22 11:55:00,70.63,70.66,70.59,70.65,17800.0,53.7796,53.8024,53.7491,53.7948,17800.0
2013-01-22 12:00:00,70.65,70.67,70.64,70.65,14000.0,53.7948,53.81,53.7872,53.7948,14000.0
2013-01-22 12:05:00,70.65,70.65,70.6,70.6,13100.0,53.7948,53.7948,53.7567,53.7567,13100.0
2013-01-22 12:10:00,70.6,70.62,70.59,70.61,22000.0,53.7567,53.772,53.7491,53.7644,22000.0
2013-01-22 12:15:00,70.61,70.62,70.59,70.59,18400.0,53.7644,53.772,53.7491,53.7491,18400.0
2013-01-22 12:20:00,70.59,70.62,70.58,70.59,15900.0,53.7491,53.772,53.7415,53.7491,15900.0
2013-01-22 12:25:00,70.59,70.66,70.59,70.63,15900.0,53.7491,53.8024,53.7491,53.7796,15900.0
2013-01-22 12:30:00,70.63,70.65,70.61,70.62,27600.0,53.7796,53.7948,53.7644,53.772,27600.0
2013-01-22 12:35:00,70.62,70.62,70.54,70.55,12000.0,53.772,53.772,53.7111,53.7187,12000.0
2013-01-22 12:40:00,70.55,70.56,70.54,70.55,13500.0,53.7187,53.7263,53.7111,53.7187,13500.0
2013-01-22 12:45:00,70.55,70.56,70.52,70.56,12800.0,53.7187,53.7263,53.6958,53.7263,12800.0
2013-01-22 12:50:00,70.56,70.6,70.55,70.6,15800.0,53.7263,53.7567,53.7187,53.7567,15800.0
2013-01-22 12:55:00,70.59,70.61,70.54,70.56,12600.0,53.7491,53.7644,53.7111,53.7263,12600.0
2013-01-22 13:00:00,70.56,70.64,70.55,70.6,24500.0,53.7263,53.7872,53.7187,53.7567,24500.0
2013-01-22 13:05:00,70.6,70.61,70.55,70.56,27600.0,53.7567,53.7644,53.7187,53.7263,27600.0
2013-01-22 13:10:00,70.56,70.58,70.53,70.56,12400.0,53.7263,53.7415,53.7034,53.7263,12400.0
2013-01-22 13:15:00,70.55,70.56,70.53,70.56,19600.0,53.7187,53.7263,53.7034,53.7263,19600.0
2013-01-22 13:20:00,70.56,70.56,70.5,70.5,9500.0,53.7263,53.7263,53.6806,53.6806,9500.0
2013-01-22 13:25:00,70.5,70.52,70.48,70.51,17200.0,53.6806,53.6958,53.6654,53.6882,17200.0
2013-01-22 13:30:00,70.52,70.56,70.52,70.53,12700.0,53.6958,53.7263,53.6958,53.7034,12700.0
2013-01-22 13:35:00,70.53,70.6,70.52,70.6,28100.0,53.7034,53.7567,53.6958,53.7567,28100.0
2013-01-22 13:40:00,70.6,70.63,70.59,70.62,6700.0,53.7567,53.7796,53.7491,53.772,6700.0
2013-01-22 13:45:00,70.63,70.63,70.53,70.57,30700.0,53.7796,53.7796,53.7034,53.7339,30700.0
2013-01-22 13:50:00,70.59,70.61,70.59,70.59,17500.0,53.7491,53.7644,53.7491,53.7491,17500.0
2013-01-22 13:55:00,70.59,70.61,70.56,70.58,14900.0,53.7491,53.7644,53.7263,53.7415,14900.0
2013-01-22 14:00:00,70.59,70.7,70.56,70.67,26300.0,53.7491,53.8329,53.7263,53.81,26300.0
2013-01-22 14:05:00,70.67,70.7,70.67,70.68,12500.0,53.81,53.8329,53.81,53.8177,12500.0
2013-01-22 14:10:00,70.68,70.69,70.61,70.62,9500.0,53.8177,53.8253,53.7644,53.772,9500.0
2013-01-22 14:15:00,70.62,70.63,70.59,70.59,15500.0,53.772,53.7796,53.7491,53.7491,15500.0
2013-01-22 14:20:00,70.59,70.59,70.5,70.57,23400.0,53.7491,53.7491,53.6806,53.7339,23400.0
2013-01-22 14:25:00,70.57,70.61,70.56,70.58,17700.0,53.7339,53.7644,53.7263,53.7415,17700.0
2013-01-22 14:30:00,70.59,70.62,70.59,70.6,15700.0,53.7491,53.772,53.7491,53.7567,15700.0
2013-01-22 14:35:00,70.6,70.65,70.6,70.61,16000.0,53.7567,53.7948,53.7567,53.7644,16000.0
2013-01-22 14:40:00,70.62,70.64,70.62,70.64,13800.0,53.772,53.7872,53.772,53.7872,13800.0
2013-01-22 14:45:00,70.64,70.66,70.61,70.63,22900.0,53.7872,53.8024,53.7644,53.7796,22900.0
2013-01-22 14:50:00,70.62,70.65,70.61,70.64,20500.0,53.772,53.7948,53.7644,53.7872,20500.0
2013-01-22 14:55:00,70.64,70.65,70.6,70.62,14700.0,53.7872,53.7948,53.7567,53.772,14700.0
2013-01-22 15:00:00,70.62,70.63,70.6,70.62,32900.0,53.772,53.7796,53.7567,53.772,32900.0
2013-01-22 15:05:00,70.61,70.64,70.61,70.64,16300.0,53.7644,53.7872,53.7644,53.7872,16300.0
2013-01-22 15:10:00,70.63,70.67,70.63,70.64,30500.0,53.7796,53.81,53.7796,53.7872,30500.0
2013-01-22 15:15:00,70.65,70.65,70.5,70.53,54700.0,53.7948,53.7948,53.6806,53.7034,54700.0
2013-01-22 15:20:00,70.54,70.57,70.5,70.57,39700.0,53.7111,53.7339,53.6806,53.7339,39700.0
2013-01-22 15:25:00,70.58,70.59,70.56,70.57,24100.0,53.7415,53.7491,53.7263,53.7339,24100.0
2013-01-22 15:30:00,70.58,70.67,70.58,70.62,40700.0,53.7415,53.81,53.7415,53.772,40700.0
2013-01-22 15:35:00,70.62,70.68,70.62,70.65,47400.0,53.772,53.8177,53.772,53.7948,47400.0
2013-01-22 15:40:00,70.66,70.66,70.57,70.57,30400.0,53.8024,53.8024,53.7339,53.7339,30400.0
2013-01-22 15:45:00,70.58,70.6,70.54,70.55,44100.0,53.7415,53.7567,53.7111,53.7187,44100.0
2013-01-22 15:50:00,70.54,70.61,70.52,70.54,59700.0,53.7111,53.7644,53.6958,53.7111,59700.0
2013-01-22 15:55:00,70.54,70.7,70.53,70.7,72500.0,53.7111,53.8329,53.7034,53.8329,72500.0
2013-01-23 09:30:00,68.37,69.23,67.2,67.86,374600.0,52.0588,52.7136,51.1679,51.6704,374600.0
2013-01-23 09:35:00,67.84,68.24,67.35,68.15,225800.0,51.6552,51.9598,51.2821,51.8912,225800.0
2013-01-23 09:40:00,68.09,69.18,68.08,69.17,165300.0,51.8456,52.6755,51.8379,52.6679,165300.0
2013-01-23 09:45:00,69.03,69.16,68.39,68.49,199400.0,52.5613,52.6603,52.074,52.1501,199400.0
2013-01-23 09:50:00,68.52,68.52,68.11,68.21,90300.0,52.173,52.173,51.8608,51.9369,90300.0
2013-01-23 09:55:00,68.21,68.38,68.11,68.17,67000.0,51.9369,52.0664,51.8608,51.9065,67000.0
2013-01-23 10:00:00,68.18,68.18,67.92,68.18,93500.0,51.9141,51.9141,51.7161,51.9141,93500.0
2013-01-23 10:05:00,68.18,68.28,68.05,68.09,48300.0,51.9141,51.9902,51.8151,51.8456,48300.0
2013-01-23 10:10:00,68.12,68.3,67.99,68.29,85500.0,51.8684,52.0055,51.7694,51.9978,85500.0
2013-01-23 10:15:00,68.29,68.41,67.92,68.0,154000.0,51.9978,52.0892,51.7161,51.777,154000.0
2013-01-23 10:20:00,68.01,68.25,67.75,67.77,127500.0,51.7846,51.9674,51.5867,51.6019,127500.0
2013-01-23 10:25:00,67.77,67.77,67.51,67.55,92000.0,51.6019,51.6019,51.4039,51.4344,92000.0
2013-01-23 10:30:00,67.55,67.57,67.23,67.25,103400.0,51.4344,51.4496,51.1907,51.206,103400.0
2013-01-23 10:35:00,67.26,67.39,67.23,67.38,84300.0,51.2136,51.3126,51.1907,51.3049,84300.0
2013-01-23 10:40:00,67.38,67.54,67.35,67.42,56900.0,51.3049,51.4268,51.2821,51.3354,56900.0
2013-01-23 10:45:00,67.42,67.61,67.39,67.55,59000.0,51.3354,51.4801,51.3126,51.4344,59000.0
2013-01-23 10:50:00,67.55,67.63,67.51,67.61,41900.0,51.4344,51.4953,51.4039,51.4801,41900.0
2013-01-23 10:55:00,67.61,67.65,67.45,67.51,47100.0,51.4801,51.5105,51.3582,51.4039,47100.0
2013-01-23 11:00:00,67.52,67.62,67.48,67.57,69300.0,51.4115,51.4877,51.3811,51.4496,69300.0
2013-01-23 11:05:00,67.57,67.7,67.55,67.7,75100.0,51.4496,51.5486,51.4344,51.5486,75100.0
2013-01-23 11:10:00,67.69,67.73,67.65,67.71,56700.0,51.541,51.5714,51.5105,51.5562,56700.0
2013-01-23 11:15:00,67.71,67.71,67.49,67.62,53900.0,51.5562,51.5562,51.3887,51.4877,53900.0
2013-01-23 11:20:00,67.62,67.72,67.58,67.69,46500.0,51.4877,51.5638,51.4572,51.541,46500.0
2013-01-23 11:25:00,67.66,67.75,67.66,67.75,34900.0,51.5181,51.5867,51.5181,51.5867,34900.0
2013-01-23 11:30:00,67.75,67.85,67.74,67.84,39500.0,51.5867,51.6628,51.5791,51.6552,39500.0
2013-01-23 11:35:00,67.84,67.87,67.83,67.84,33300.0,51.6552,51.678,51.6476,51.6552,33300.0
2013-01-23 11:40:00,67.84,68.18,67.83,68.14,65300.0,51.6552,51.9141,51.6476,51.8836,65300.0
2013-01-23 11:45:00,68.14,68.14,67.88,68.0,51000.0,51.8836,51.8836,51.6857,51.777,51000.0
2013-01-23 11:50:00,68.0,68.15,67.98,68.15,68100.0,51.777,51.8912,51.7618,51.8912,68100.0
2013-01-23 11:55:00,68.13,68.22,68.12,68.15,47400.0,51.876,51.9445,51.8684,51.8912,47400.0
2013-01-23 12:00:00,68.16,68.5,68.13,68.5,108300.0,51.8989,52.1577,51.876,52.1577,108300.0
2013-01-23 12:05:00,68.48,68.9,68.45,68.83,175300.0,52.1425,52.4623,52.1197,52.409,175300.0
2013-01-23 12:10:00,68.79,69.0,68.69,68.98,122400.0,52.3786,52.5385,52.3024,52.5232,122400.0
2013-01-23 12:15:00,68.98,69.22,68.89,69.08,215300.0,52.5232,52.706,52.4547,52.5994,215300.0
2013-01-23 12:20:00,69.07,69.13,68.96,69.1,92000.0,52.5918,52.6374,52.508,52.6146,92000.0
2013-01-23 12:25:00,69.06,69.74,69.05,69.55,108400.0,52.5841,53.1019,52.5765,52.9572,108400.0
2013-01-23 12:30:00,69.49,69.59,69.33,69.52,72600.0,52.9116,52.9877,52.7897,52.9344,72600.0
2013-01-23 12:35:00,69.52,69.62,69.48,69.62,64500.0,52.9344,53.0105,52.9039,53.0105,64500.0
2013-01-23 12:40:00,69.6,70.16,69.6,70.0,99300.0,52.9953,53.4217,52.9953,53.2999,99300.0
2013-01-23 12:45:00,70.0,70.13,69.87,69.97,86600.0,53.2999,53.3989,53.2009,53.277,86600.0
2013-01-23 12:50:00,69.95,70.55,69.94,70.47,114700.0,53.2618,53.7187,53.2542,53.6578,114700.0
2013-01-23 12:55:00,70.48,71.69,70.4,71.58,466900.0,53.6654,54.5867,53.6045,54.5029,466900.0
2013-01-23 13:00:00,71.58,71.66,70.92,70.98,283600.0,54.5029,54.5639,54.0004,54.0461,283600.0
2013-01-23 13:05:00,70.99,71.19,70.84,70.88,151300.0,54.0537,54.206,53.9395,53.9699,151300.0
2013-01-23 13:10:00,70.88,71.02,70.73,70.84,100400.0,53.9699,54.0765,53.8557,53.9395,100400.0
2013-01-23 13:15:00,70.86,70.94,70.62,70.91,86700.0,53.9547,54.0156,53.772,53.9928,86700.0
2013-01-23 13:20:00,70.91,71.14,70.74,70.83,106700.0,53.9928,54.1679,53.8633,53.9319,106700.0
2013-01-23 13:25:00,70.83,71.08,70.73,70.81,108000.0,53.9319,54.1222,53.8557,53.9166,108000.0
2013-01-23 13:30:00,70.81,70.84,70.67,70.67,53800.0,53.9166,53.9395,53.81,53.81,53800.0
2013-01-23 13:35:00,70.67,70.76,70.56,70.61,86900.0,53.81,53.8786,53.7263,53.7644,86900.0
2013-01-23 13:40:00,70.61,70.9,70.6,70.75,89100.0,53.7644,53.9852,53.7567,53.871,89100.0
2013-01-23 13:45:00,70.77,70.88,70.74,70.75,40100.0,53.8862,53.9699,53.8633,53.871,40100.0
2013-01-23 13:50:00,70.75,71.29,70.72,71.22,94200.0,53.871,54.2821,53.8481,54.2288,94200.0
2013-01-23 13:55:00,71.29,71.29,70.82,71.0,135600.0,54.2821,54.2821,53.9243,54.0613,135600.0
2013-01-23 14:00:00,70.99,71.02,70.73,70.77,94700.0,54.0537,54.0765,53.8557,53.8862,94700.0
2013-01-23 14:05:00,70.78,71.0,70.69,70.99,58400.0,53.8938,54.0613,53.8253,54.0537,58400.0
2013-01-23 14:10:00,71.0,71.14,70.98,71.12,57000.0,54.0613,54.1679,54.0461,54.1527,57000.0
2013-01-23 14:15:00,71.13,71.25,70.84,71.15,65800.0,54.1603,54.2517,53.9395,54.1755,65800.0
2013-01-23 14:20:00,71.16,71.19,70.95,71.18,47400.0,54.1831,54.206,54.0232,54.1984,47400.0
2013-01-23 14:25:00,71.18,71.36,71.14,71.15,48100.0,54.1984,54.3354,54.1679,54.1755,48100.0
2013-01-23 14:30:00,71.08,71.16,71.0,71.07,60600.0,54.1222,54.1831,54.0613,54.1146,60600.0
2013-01-23 14:35:00,71.09,71.63,71.04,71.55,88300.0,54.1298,54.541,54.0918,54.4801,88300.0
2013-01-23 14:40:00,71.53,71.6,71.27,71.35,57400.0,54.4649,54.5182,54.2669,54.3278,57400.0
2013-01-23 14:45:00,71.36,71.36,71.15,71.21,59600.0,54.3354,54.3354,54.1755,54.2212,59600.0
2013-01-23 14:50:00,71.24,71.41,71.23,71.32,55200.0,54.2441,54.3735,54.2364,54.305,55200.0
2013-01-23 14:55:00,71.32,71.37,71.15,71.22,45200.0,54.305,54.343,54.1755,54.2288,45200.0
2013-01-23 15:00:00,71.23,71.34,71.16,71.2,66500.0,54.2364,54.3202,54.1831,54.2136,66500.0
2013-01-23 15:05:00,71.22,71.32,71.16,71.2,79400.0,54.2288,54.305,54.1831,54.2136,79400.0
2013-01-23 15:10:00,71.2,71.31,71.15,71.2,53800.0,54.2136,54.2974,54.1755,54.2136,53800.0
2013-01-23 15:15:00,71.2,71.29,71.16,71.19,65300.0,54.2136,54.2821,54.1831,54.206,65300.0
2013-01-23 15:20:00,71.19,71.29,71.18,71.2,73000.0,54.206,54.2821,54.1984,54.2136,73000.0
2013-01-23 15:25:00,71.2,71.39,71.18,71.38,59400.0,54.2136,54.3583,54.1984,54.3507,59400.0
2013-01-23 15:30:00,71.39,71.39,71.25,71.36,68800.0,54.3583,54.3583,54.2517,54.3354,68800.0
2013-01-23 15:35:00,71.37,71.44,71.26,71.3,73900.0,54.343,54.3963,54.2593,54.2897,73900.0
2013-01-23 15:40:00,71.3,71.4,71.26,71.4,116000.0,54.2897,54.3659,54.2593,54.3659,116000.0
2013-01-23 15:45:00,71.4,71.4,71.27,71.39,117600.0,54.3659,54.3659,54.2669,54.3583,117600.0
2013-01-23 15:50:00,71.39,71.57,71.35,71.4,211800.0,54.3583,54.4953,54.3278,54.3659,211800.0
2013-01-23 15:55:00,71.39,71.52,71.37,71.45,194900.0,54.3583,54.4573,54.343,54.404,194900.0
2013-01-24 09:30:00,71.36,71.45,70.03,70.62,148700.0,54.3354,54.404,53.3227,53.772,148700.0
2013-01-24 09:35:00,70.62,70.9,70.62,70.64,71800.0,53.772,53.9852,53.772,53.7872,71800.0
2013-01-24 09:40:00,70.65,70.97,70.65,70.91,70800.0,53.7948,54.0385,53.7948,53.9928,70800.0
2013-01-24 09:45:00,70.95,71.25,70.94,71.2,154000.0,54.0232,54.2517,54.0156,54.2136,154000.0
2013-01-24 09:50:00,71.2,71.3,71.19,71.3,72600.0,54.2136,54.2897,54.206,54.2897,72600.0
2013-01-24 09:55:00,71.28,71.35,71.18,71.21,54800.0,54.2745,54.3278,54.1984,54.2212,54800.0
2013-01-24 10:00:00,71.21,71.42,71.19,71.4,49800.0,54.2212,54.3811,54.206,54.3659,49800.0
2013-01-24 10:05:00,71.41,71.41,71.31,71.34,39200.0,54.3735,54.3735,54.2974,54.3202,39200.0
2013-01-24 10:10:00,71.33,71.38,71.22,71.28,44800.0,54.3126,54.3507,54.2288,54.2745,44800.0
2013-01-24 10:15:00,71.27,71.39,71.27,71.35,134100.0,54.2669,54.3583,54.2669,54.3278,134100.0
2013-01-24 10:20:00,71.35,71.37,71.27,71.33,57100.0,54.3278,54.343,54.2669,54.3126,57100.0
2013-01-24 10:25:00,71.32,71.37,71.25,71.33,57000.0,54.305,54.343,54.2517,54.3126,57000.0
2013-01-24 10:30:00,71.32,71.33,71.25,71.25,30800.0,54.305,54.3126,54.2517,54.2517,30800.0
2013-01-24 10:35:00,71.26,71.3,71.19,71.24,46000.0,54.2593,54.2897,54.206,54.2441,46000.0
2013-01-24 10:40:00,71.24,71.24,71.18,71.19,47900.0,54.2441,54.2441,54.1984,54.206,47900.0
2013-01-24 10:45:00,71.19,71.23,71.1,71.1,45100.0,54.206,54.2364,54.1375,54.1375,45100.0
2013-01-24 10:50:00,71.1,71.2,71.08,71.13,31000.0,54.1375,54.2136,54.1222,54.1603,31000.0
2013-01-24 10:55:00,71.12,71.2,71.09,71.14,26800.0,54.1527,54.2136,54.1298,54.1679,26800.0
2013-01-24 11:00:00,71.13,71.24,71.13,71.18,43800.0,54.1603,54.2441,54.1603,54.1984,43800.0
2013-01-24 11:05:00,71.18,71.19,71.01,71.06,26600.0,54.1984,54.206,54.0689,54.107,26600.0
2013-01-24 11:10:00,71.07,71.15,71.05,71.08,32200.0,54.1146,54.1755,54.0994,54.1222,32200.0
2013-01-24 11:15:00,71.08,71.14,71.06,71.1,13400.0,54.1222,54.1679,54.107,54.1375,13400.0
2013-01-24 11:20:00,71.1,71.11,71.03,71.09,61100.0,54.1375,54.1451,54.0842,54.1298,61100.0
2013-01-24 11:25:00,71.09,71.1,71.02,71.04,81300.0,54.1298,54.1375,54.0765,54.0918,81300.0
2013-01-24 11:30:00,71.04,71.1,71.04,71.07,27400.0,54.0918,54.1375,54.0918,54.1146,27400.0
2013-01-24 11:35:00,71.08,71.13,71.04,71.06,29700.0,54.1222,54.1603,54.0918,54.107,29700.0
2013-01-24 11:40:00,71.08,71.15,70.96,71.02,89700.0,54.1222,54.1755,54.0309,54.0765,89700.0
2013-01-24 11:45:00,71.02,71.13,70.97,70.97,22400.0,54.0765,54.1603,54.0385,54.0385,22400.0
2013-01-24 11:50:00,70.97,71.03,70.94,70.97,24400.0,54.0385,54.0842,54.0156,54.0385,24400.0
2013-01-24 11:55:00,70.97,71.01,70.88,70.99,38900.0,54.0385,54.0689,53.9699,54.0537,38900.0
2013-01-24 12:00:00,70.97,71.0,70.9,70.94,57400.0,54.0385,54.0613,53.9852,54.0156,57400.0
2013-01-24 12:05:00,70.92,70.98,70.91,70.95,35400.0,54.0004,54.0461,53.9928,54.0232,35400.0
2013-01-24 12:10:00,70.94,70.96,70.91,70.95,25700.0,54.0156,54.0309,53.9928,54.0232,25700.0
2013-01-24 12:15:00,70.95,70.96,70.9,70.95,39900.0,54.0232,54.0309,53.9852,54.0232,39900.0
2013-01-24 12:20:00,70.96,70.96,70.89,70.91,65400.0,54.0309,54.0309,53.9776,53.9928,65400.0
2013-01-24 12:25:00,70.86,70.86,70.75,70.76,29900.0,53.9547,53.9547,53.871,53.8786,29900.0
2013-01-24 12:30:00,70.77,70.77,70.66,70.73,30300.0,53.8862,53.8862,53.8024,53.8557,30300.0
2013-01-24 12:35:00,70.72,70.73,70.63,70.63,21500.0,53.8481,53.8557,53.7796,53.7796,21500.0
2013-01-24 12:40:00,70.63,70.7,70.63,70.67,12200.0,53.7796,53.8329,53.7796,53.81,12200.0
2013-01-24 12:45:00,70.66,70.74,70.66,70.7,12500.0,53.8024,53.8633,53.8024,53.8329,12500.0
2013-01-24 12:50:00,70.7,70.77,70.69,70.73,39800.0,53.8329,53.8862,53.8253,53.8557,39800.0
2013-01-24 12:55:00,70.71,70.75,70.7,70.73,19600.0,53.8405,53.871,53.8329,53.8557,19600.0
2013-01-24 13:00:00,70.72,70.91,70.7,70.84,53000.0,53.8481,53.9928,53.8329,53.9395,53000.0
2013-01-24 13:05:00,70.85,70.87,70.76,70.84,39300.0,53.9471,53.9623,53.8786,53.9395,39300.0
2013-01-24 13:10:00,70.84,70.86,70.78,70.78,15700.0,53.9395,53.9547,53.8938,53.8938,15700.0
2013-01-24 13:15:00,70.8,70.8,70.74,70.76,22200.0,53.909,53.909,53.8633,53.8786,22200.0
2013-01-24 13:20:00,70.75,70.79,70.71,70.76,20800.0,53.871,53.9014,53.8405,53.8786,20800.0
2013-01-24 13:25:00,70.76,70.83,70.76,70.78,22700.0,53.8786,53.9319,53.8786,53.8938,22700.0
2013-01-24 13:30:00,70.78,70.79,70.66,70.68,45700.0,53.8938,53.9014,53.8024,53.8177,45700.0
2013-01-24 13:35:00,70.69,70.7,70.65,70.67,20300.0,53.8253,53.8329,53.7948,53.81,20300.0
2013-01-24 13:40:00,70.67,70.69,70.57,70.68,33900.0,53.81,53.8253,53.7339,53.8177,33900.0
2013-01-24 13:45:00,70.68,70.68,70.57,70.6,27000.0,53.8177,53.8177,53.7339,53.7567,27000.0
2013-01-24 13:50:00,70.6,70.8,70.59,70.74,53500.0,53.7567,53.909,53.7491,53.8633,53500.0
2013-01-24 13:55:00,70.74,70.75,70.62,70.65,32800.0,53.8633,53.871,53.772,53.7948,32800.0
2013-01-24 14:00:00,70.64,70.67,70.63,70.67,49100.0,53.7872,53.81,53.7796,53.81,49100.0
2013-01-24 14:05:00,70.66,70.72,70.62,70.66,36400.0,53.8024,53.8481,53.772,53.8024,36400.0
2013-01-24 14:10:00,70.65,70.66,70.55,70.58,30900.0,53.7948,53.8024,53.7187,53.7415,30900.0
2013-01-24 14:15:00,70.56,70.6,70.45,70.45,43300.0,53.7263,53.7567,53.6425,53.6425,43300.0
2013-01-24 14:20:00,70.44,70.53,70.42,70.51,27700.0,53.6349,53.7034,53.6197,53.6882,27700.0
2013-01-24 14:25:00,70.52,70.52,70.42,70.43,18500.0,53.6958,53.6958,53.6197,53.6273,18500.0
2013-01-24 14:30:00,70.42,70.53,70.42,70.51,25100.0,53.6197,53.7034,53.6197,53.6882,25100.0
2013-01-24 14:35:00,70.5,70.52,70.45,70.49,21600.0,53.6806,53.6958,53.6425,53.673,21600.0
2013-01-24 14:40:00,70.5,70.53,70.46,70.5,27900.0,53.6806,53.7034,53.6501,53.6806,27900.0
2013-01-24 14:45:00,70.52,70.55,70.47,70.52,37300.0,53.6958,53.7187,53.6578,53.6958,37300.0
2013-01-24 14:50:00,70.51,70.6,70.49,70.59,28600.0,53.6882,53.7567,53.673,53.7491,28600.0
2013-01-24 14:55:00,70.6,70.67,70.57,70.61,56400.0,53.7567,53.81,53.7339,53.7644,56400.0
2013-01-24 15:00:00,70.61,70.7,70.6,70.67,33500.0,53.7644,53.8329,53.7567,53.81,33500.0
2013-01-24 15:05:00,70.65,70.7,70.61,70.65,42700.0,53.7948,53.8329,53.7644,53.7948,42700.0
2013-01-24 15:10:00,70.65,70.75,70.64,70.68,69600.0,53.7948,53.871,53.7872,53.8177,69600.0
2013-01-24 15:15:00,70.67,70.74,70.6,70.65,59600.0,53.81,53.8633,53.7567,53.7948,59600.0
2013-01-24 15:20:00,70.64,70.73,70.61,70.7,29500.0,53.7872,53.8557,53.7644,53.8329,29500.0
2013-01-24 15:25:00,70.71,70.71,70.65,70.65,23900.0,53.8405,53.8405,53.7948,53.7948,23900.0
2013-01-24 15:30:00,70.66,70.8,70.65,70.8,67600.0,53.8024,53.909,53.7948,53.909,67600.0
2013-01-24 15:35:00,70.78,70.8,70.73,70.76,61400.0,53.8938,53.909,53.8557,53.8786,61400.0
2013-01-24 15:40:00,70.76,70.79,70.72,70.75,59700.0,53.8786,53.9014,53.8481,53.871,59700.0
2013-01-24 15:45:00,70.75,70.75,70.65,70.68,164300.0,53.871,53.871,53.7948,53.8177,164300.0
2013-01-24 15:50:00,70.69,70.73,70.67,70.67,73100.0,53.8253,53.8557,53.81,53.81,73100.0
2013-01-24 15:55:00,70.67,70.68,70.58,70.65,263400.0,53.81,53.8177,53.7415,53.7948,263400.0
2013-01-25 09:30:00,70.75,70.8,70.2,70.44,82800.0,53.871,53.909,53.4522,53.6349,82800.0
2013-01-25 09:35:00,70.43,70.65,70.39,70.6,71000.0,53.6273,53.7948,53.5968,53.7567,71000.0
2013-01-25 09:40:00,70.6,70.73,70.51,70.56,41900.0,53.7567,53.8557,53.6882,53.7263,41900.0
2013-01-25 09:45:00,70.58,70.59,70.46,70.52,22600.0,53.7415,53.7491,53.6501,53.6958,22600.0
2013-01-25 09:50:00,70.53,70.56,70.33,70.45,80900.0,53.7034,53.7263,53.5512,53.6425,80900.0
2013-01-25 09:55:00,70.44,70.62,70.44,70.52,39700.0,53.6349,53.772,53.6349,53.6958,39700.0
2013-01-25 10:00:00,70.54,70.7,70.45,70.67,46300.0,53.7111,53.8329,53.6425,53.81,46300.0
2013-01-25 10:05:00,70.65,70.73,70.56,70.73,15600.0,53.7948,53.8557,53.7263,53.8557,15600.0
2013-01-25 10:10:00,70.74,70.79,70.69,70.76,18200.0,53.8633,53.9014,53.8253,53.8786,18200.0
2013-01-25 10:15:00,70.78,70.83,70.73,70.77,17900.0,53.8938,53.9319,53.8557,53.8862,17900.0
2013-01-25 10:20:00,70.77,70.8,70.68,70.69,20400.0,53.8862,53.909,53.8177,53.8253,20400.0
2013-01-25 10:25:00,70.68,70.74,70.61,70.69,22300.0,53.8177,53.8633,53.7644,53.8253,22300.0
2013-01-25 10:30:00,70.7,70.75,70.69,70.72,15400.0,53.8329,53.871,53.8253,53.8481,15400.0
2013-01-25 10:35:00,70.72,70.78,70.71,70.73,17800.0,53.8481,53.8938,53.8405,53.8557,17800.0
2013-01-25 10:40:00,70.71,70.79,70.67,70.67,25700.0,53.8405,53.9014,53.81,53.81,25700.0
2013-01-25 10:45:00,70.68,70.78,70.65,70.75,30600.0,53.8177,53.8938,53.7948,53.871,30600.0
2013-01-25 10:50:00,70.76,70.76,70.69,70.73,44500.0,53.8786,53.8786,53.8253,53.8557,44500.0
2013-01-25 10:55:00,70.73,70.75,70.7,70.74,26000.0,53.8557,53.871,53.8329,53.8633,26000.0
2013-01-25 11:00:00,70.74,70.77,70.7,70.7,20400.0,53.8633,53.8862,53.8329,53.8329,20400.0
2013-01-25 11:05:00,70.71,70.73,70.69,70.72,26100.0,53.8405,53.8557,53.8253,53.8481,26100.0
2013-01-25 11:10:00,70.72,70.75,70.71,70.73,15900.0,53.8481,53.871,53.8405,53.8557,15900.0
2013-01-25 11:15:00,70.72,70.76,70.68,70.71,18800.0,53.8481,53.8786,53.8177,53.8405,18800.0
2013-01-25 11:20:00,70.71,70.72,70.67,70.71,12500.0,53.8405,53.8481,53.81,53.8405,12500.0
2013-01-25 11:25:00,70.7,70.72,70.65,70.72,19700.0,53.8329,53.8481,53.7948,53.8481,19700.0
2013-01-25 11:30:00,70.71,70.72,70.69,70.71,11000.0,53.8405,53.8481,53.8253,53.8405,11000.0
2013-01-25 11:35:00,70.71,70.73,70.68,70.69,10700.0,53.8405,53.8557,53.8177,53.8253,10700.0
2013-01-25 11:40:00,70.69,70.7,70.64,70.69,14800.0,53.8253,53.8329,53.7872,53.8253,14800.0
2013-01-25 11:45:00,70.7,70.75,70.7,70.7,7100.0,53.8329,53.871,53.8329,53.8329,7100.0
2013-01-25 11:50:00,70.69,70.69,70.64,70.65,7900.0,53.8253,53.8253,53.7872,53.7948,7900.0
2013-01-25 11:55:00,70.67,70.73,70.66,70.69,17400.0,53.81,53.8557,53.8024,53.8253,17400.0
2013-01-25 12:00:00,70.7,70.72,70.66,70.68,20000.0,53.8329,53.8481,53.8024,53.8177,20000.0
2013-01-25 12:05:00,70.69,70.74,70.69,70.7,14400.0,53.8253,53.8633,53.8253,53.8329,14400.0
2013-01-25 12:10:00,70.71,70.73,70.69,70.73,11400.0,53.8405,53.8557,53.8253,53.8557,11400.0
2013-01-25 12:15:00,70.72,70.73,70.69,70.73,12800.0,53.8481,53.8557,53.8253,53.8557,12800.0
2013-01-25 12:20:00,70.72,70.73,70.68,70.73,10900.0,53.8481,53.8557,53.8177,53.8557,10900.0
2013-01-25 12:25:00,70.73,70.75,70.67,70.69,20200.0,53.8557,53.871,53.81,53.8253,20200.0
2013-01-25 12:30:00,70.7,70.72,70.67,70.71,16200.0,53.8329,53.8481,53.81,53.8405,16200.0
2013-01-25 12:35:00,70.71,70.71,70.66,70.69,18600.0,53.8405,53.8405,53.8024,53.8253,18600.0
2013-01-25 12:40:00,70.7,70.72,70.68,70.68,6100.0,53.8329,53.8481,53.8177,53.8177,6100.0
2013-01-25 12:45:00,70.69,70.72,70.67,70.72,12800.0,53.8253,53.8481,53.81,53.8481,12800.0
2013-01-25 12:50:00,70.71,70.74,70.69,70.7,108700.0,53.8405,53.8633,53.8253,53.8329,108700.0
2013-01-25 12:55:00,70.7,70.72,70.68,70.71,41000.0,53.8329,53.8481,53.8177,53.8405,41000.0
2013-01-25 13:00:00,70.71,70.72,70.68,70.69,8600.0,53.8405,53.8481,53.8177,53.8253,8600.0
2013-01-25 13:05:00,70.71,70.71,70.67,70.69,8500.0,53.8405,53.8405,53.81,53.8253,8500.0
2013-01-25 13:10:00,70.68,70.72,70.68,70.69,7400.0,53.8177,53.8481,53.8177,53.8253,7400.0
2013-01-25 13:15:00,70.69,70.7,70.67,70.68,14800.0,53.8253,53.8329,53.81,53.8177,14800.0
2013-01-25 13:20:00,70.69,70.69,70.67,70.67,18200.0,53.8253,53.8253,53.81,53.81,18200.0
2013-01-25 13:25:00,70.68,70.71,70.67,70.69,21300.0,53.8177,53.8405,53.81,53.8253,21300.0
2013-01-25 13:30:00,70.68,70.76,70.68,70.73,80700.0,53.8177,53.8786,53.8177,53.8557,80700.0
2013-01-25 13:35:00,70.74,70.78,70.74,70.76,27900.0,53.8633,53.8938,53.8633,53.8786,27900.0
2013-01-25 13:40:00,70.78,70.78,70.72,70.74,12300.0,53.8938,53.8938,53.8481,53.8633,12300.0
2013-01-25 13:45:00,70.74,70.76,70.71,70.75,29300.0,53.8633,53.8786,53.8405,53.871,29300.0
2013-01-25 13:50:00,70.75,70.76,70.72,70.75,26200.0,53.871,53.8786,53.8481,53.871,26200.0
2013-01-25 13:55:00,70.74,70.76,70.72,70.73,28300.0,53.8633,53.8786,53.8481,53.8557,28300.0
2013-01-25 14:00:00,70.74,70.81,70.71,70.79,74000.0,53.8633,53.9166,53.8405,53.9014,74000.0
2013-01-25 14:05:00,70.81,70.95,70.81,70.92,50700.0,53.9166,54.0232,53.9166,54.0004,50700.0
2013-01-25 14:10:00,70.93,70.95,70.88,70.93,12300.0,54.008,54.0232,53.9699,54.008,12300.0
2013-01-25 14:15:00,70.94,70.97,70.92,70.95,10800.0,54.0156,54.0385,54.0004,54.0232,10800.0
2013-01-25 14:20:00,70.96,70.98,70.94,70.95,16900.0,54.0309,54.0461,54.0156,54.0232,16900.0
2013-01-25 14:25:00,70.96,70.98,70.94,70.97,20000.0,54.0309,54.0461,54.0156,54.0385,20000.0
2013-01-25 14:30:00,70.96,71.04,70.96,71.04,42300.0,54.0309,54.0918,54.0309,54.0918,42300.0
2013-01-25 14:35:00,71.04,71.06,70.99,70.99,18300.0,54.0918,54.107,54.0537,54.0537,18300.0
2013-01-25 14:40:00,70.99,71.02,70.98,71.02,16400.0,54.0537,54.0765,54.0461,54.0765,16400.0
2013-01-25 14:45:00,71.03,71.06,71.01,71.03,13500.0,54.0842,54.107,54.0689,54.0842,13500.0
2013-01-25 14:50:00,71.04,71.08,71.02,71.07,24500.0,54.0918,54.1222,54.0765,54.1146,24500.0
2013-01-25 14:55:00,71.08,71.08,71.03,71.03,18800.0,54.1222,54.1222,54.0842,54.0842,18800.0
2013-01-25 15:00:00,71.02,71.07,71.02,71.03,19700.0,54.0765,54.1146,54.0765,54.0842,19700.0
2013-01-25 15:05:00,71.03,71.03,71.0,71.03,16900.0,54.0842,54.0842,54.0613,54.0842,16900.0
2013-01-25 15:10:00,71.04,71.09,71.03,71.06,27600.0,54.0918,54.1298,54.0842,54.107,27600.0
2013-01-25 15:15:00,71.07,71.07,71.02,71.03,21100.0,54.1146,54.1146,54.0765,54.0842,21100.0
2013-01-25 15:20:00,71.03,71.08,71.0,71.01,24900.0,54.0842,54.1222,54.0613,54.0689,24900.0
2013-01-25 15:25:00,71.02,71.02,70.94,70.95,27800.0,54.0765,54.0765,54.0156,54.0232,27800.0
2013-01-25 15:30:00,70.95,71.04,70.94,70.99,45400.0,54.0232,54.0918,54.0156,54.0537,45400.0
2013-01-25 15:35:00,70.99,71.01,70.95,70.96,26700.0,54.0537,54.0689,54.0232,54.0309,26700.0
2013-01-25 15:40:00,70.95,70.95,70.85,70.86,56400.0,54.0232,54.0232,53.9471,53.9547,56400.0
2013-01-25 15:45:00,70.87,70.87,70.75,70.82,62300.0,53.9623,53.9623,53.871,53.9243,62300.0
2013-01-25 15:50:00,70.81,70.93,70.81,70.93,81800.0,53.9166,54.008,53.9166,54.008,81800.0
2013-01-25 15:55:00,70.93,70.98,70.84,70.97,129000.0,54.008,54.0461,53.9395,54.0385,129000.0
2013-01-28 09:30:00,70.87,70.87,70.58,70.65,92400.0,53.9623,53.9623,53.7415,53.7948,92400.0
2013-01-28 09:35:00,70.65,70.67,70.41,70.53,33000.0,53.7948,53.81,53.6121,53.7034,33000.0
2013-01-28 09:40:00,70.51,70.53,70.32,70.5,24100.0,53.6882,53.7034,53.5435,53.6806,24100.0
2013-01-28 09:45:00,70.48,70.53,70.32,70.38,70300.0,53.6654,53.7034,53.5435,53.5892,70300.0
2013-01-28 09:50:00,70.38,70.53,70.38,70.46,22500.0,53.5892,53.7034,53.5892,53.6501,22500.0
2013-01-28 09:55:00,70.46,70.54,70.4,70.44,22700.0,53.6501,53.7111,53.6045,53.6349,22700.0
2013-01-28 10:00:00,70.42,70.48,70.39,70.46,13500.0,53.6197,53.6654,53.5968,53.6501,13500.0
2013-01-28 10:05:00,70.47,70.48,70.43,70.45,16400.0,53.6578,53.6654,53.6273,53.6425,16400.0
2013-01-28 10:10:00,70.45,70.48,70.35,70.35,20400.0,53.6425,53.6654,53.5664,53.5664,20400.0
2013-01-28 10:15:00,70.37,70.5,70.36,70.47,22100.0,53.5816,53.6806,53.574,53.6578,22100.0
2013-01-28 10:20:00,70.46,70.49,70.37,70.44,20100.0,53.6501,53.673,53.5816,53.6349,20100.0
2013-01-28 10:25:00,70.45,70.48,70.41,70.42,13400.0,53.6425,53.6654,53.6121,53.6197,13400.0
2013-01-28 10:30:00,70.41,70.45,70.37,70.4,16500.0,53.6121,53.6425,53.5816,53.6045,16500.0
2013-01-28 10:35:00,70.4,70.42,70.38,70.4,21200.0,53.6045,53.6197,53.5892,53.6045,21200.0
2013-01-28 10:40:00,70.4,70.44,70.38,70.43,42400.0,53.6045,53.6349,53.5892,53.6273,42400.0
2013-01-28 10:45:00,70.43,70.5,70.42,70.47,33800.0,53.6273,53.6806,53.6197,53.6578,33800.0
2013-01-28 10:50:00,70.48,70.52,70.46,70.48,23600.0,53.6654,53.6958,53.6501,53.6654,23600.0
2013-01-28 10:55:00,70.46,70.47,70.38,70.41,16400.0,53.6501,53.6578,53.5892,53.6121,16400.0
2013-01-28 11:00:00,70.41,70.49,70.4,70.45,13900.0,53.6121,53.673,53.6045,53.6425,13900.0
2013-01-28 11:05:00,70.45,70.46,70.41,70.44,9700.0,53.6425,53.6501,53.6121,53.6349,9700.0
2013-01-28 11:10:00,70.43,70.48,70.41,70.44,7100.0,53.6273,53.6654,53.6121,53.6349,7100.0
2013-01-28 11:15:00,70.44,70.49,70.43,70.44,10200.0,53.6349,53.673,53.6273,53.6349,10200.0
2013-01-28 11:20:00,70.45,70.46,70.41,70.45,7800.0,53.6425,53.6501,53.6121,53.6425,7800.0
2013-01-28 11:25:00,70.44,70.53,70.44,70.51,20300.0,53.6349,53.7034,53.6349,53.6882,20300.0
2013-01-28 11:30:00,70.5,70.55,70.5,70.54,14200.0,53.6806,53.7187,53.6806,53.7111,14200.0
2013-01-28 11:35:00,70.53,70.55,70.46,70.49,13800.0,53.7034,53.7187,53.6501,53.673,13800.0
2013-01-28 11:40:00,70.48,70.49,70.4,70.45,19300.0,53.6654,53.673,53.6045,53.6425,19300.0
2013-01-28 11:45:00,70.46,70.49,70.35,70.4,29400.0,53.6501,53.673,53.5664,53.6045,29400.0
2013-01-28 11:50:00,70.4,70.44,70.38,70.43,11300.0,53.6045,53.6349,53.5892,53.6273,11300.0
2013-01-28 11:55:00,70.42,70.43,70.39,70.4,9600.0,53.6197,53.6273,53.5968,53.6045,9600.0
2013-01-28 12:00:00,70.41,70.45,70.36,70.39,17400.0,53.6121,53.6425,53.574,53.5968,17400.0
2013-01-28 12:05:00,70.39,70.47,70.37,70.46,21600.0,53.5968,53.6578,53.5816,53.6501,21600.0
2013-01-28 12:10:00,70.47,70.47,70.42,70.43,3900.0,53.6578,53.6578,53.6197,53.6273,3900.0
2013-01-28 12:15:00,70.44,70.44,70.38,70.41,19100.0,53.6349,53.6349,53.5892,53.6121,19100.0
2013-01-28 12:20:00,70.42,70.43,70.37,70.38,15200.0,53.6197,53.6273,53.5816,53.5892,15200.0
2013-01-28 12:25:00,70.39,70.39,70.3,70.37,23500.0,53.5968,53.5968,53.5283,53.5816,23500.0
2013-01-28 12:30:00,70.37,70.37,70.28,70.33,14000.0,53.5816,53.5816,53.5131,53.5512,14000.0
2013-01-28 12:35:00,70.34,70.34,70.21,70.24,25900.0,53.5588,53.5588,53.4598,53.4826,25900.0
2013-01-28 12:40:00,70.24,70.25,70.17,70.2,27100.0,53.4826,53.4902,53.4293,53.4522,27100.0
2013-01-28 12:45:00,70.2,70.31,70.2,70.24,34300.0,53.4522,53.5359,53.4522,53.4826,34300.0
2013-01-28 12:50:00,70.25,70.27,70.2,70.23,41600.0,53.4902,53.5055,53.4522,53.475,41600.0
2013-01-28 12:55:00,70.25,70.26,70.19,70.2,22400.0,53.4902,53.4979,53.4446,53.4522,22400.0
2013-01-28 13:00:00,70.22,70.22,70.16,70.21,25300.0,53.4674,53.4674,53.4217,53.4598,25300.0
2013-01-28 13:05:00,70.22,70.23,70.12,70.21,38000.0,53.4674,53.475,53.3913,53.4598,38000.0
2013-01-28 13:10:00,70.22,70.23,70.17,70.23,28700.0,53.4674,53.475,53.4293,53.475,28700.0
2013-01-28 13:15:00,70.22,70.26,70.16,70.25,41800.0,53.4674,53.4979,53.4217,53.4902,41800.0
2013-01-28 13:20:00,70.26,70.27,70.23,70.26,11900.0,53.4979,53.5055,53.475,53.4979,11900.0
2013-01-28 13:25:00,70.28,70.28,70.22,70.27,27800.0,53.5131,53.5131,53.4674,53.5055,27800.0
2013-01-28 13:30:00,70.28,70.29,70.21,70.28,25900.0,53.5131,53.5207,53.4598,53.5131,25900.0
2013-01-28 13:35:00,70.29,70.33,70.23,70.24,36000.0,53.5207,53.5512,53.475,53.4826,36000.0
2013-01-28 13:40:00,70.26,70.31,70.16,70.2,101900.0,53.4979,53.5359,53.4217,53.4522,101900.0
2013-01-28 13:45:00,70.2,70.22,70.15,70.2,48700.0,53.4522,53.4674,53.4141,53.4522,48700.0
2013-01-28 13:50:00,70.2,70.25,70.18,70.22,28400.0,53.4522,53.4902,53.4369,53.4674,28400.0
2013-01-28 13:55:00,70.23,70.25,70.15,70.16,66700.0,53.475,53.4902,53.4141,53.4217,66700.0
2013-01-28 14:00:00,70.16,70.19,70.15,70.17,31900.0,53.4217,53.4446,53.4141,53.4293,31900.0
2013-01-28 14:05:00,70.18,70.18,70.12,70.15,21800.0,53.4369,53.4369,53.3913,53.4141,21800.0
2013-01-28 14:10:00,70.15,70.17,70.09,70.12,35300.0,53.4141,53.4293,53.3684,53.3913,35300.0
2013-01-28 14:15:00,70.12,70.2,70.11,70.11,62900.0,53.3913,53.4522,53.3836,53.3836,62900.0
2013-01-28 14:20:00,70.12,70.14,70.09,70.13,48400.0,53.3913,53.4065,53.3684,53.3989,48400.0
2013-01-28 14:25:00,70.12,70.13,70.09,70.09,25300.0,53.3913,53.3989,53.3684,53.3684,25300.0
2013-01-28 14:30:00,70.1,70.11,70.06,70.07,20400.0,53.376,53.3836,53.3456,53.3532,20400.0
2013-01-28 14:35:00,70.08,70.1,69.99,69.99,48700.0,53.3608,53.376,53.2923,53.2923,48700.0
2013-01-28 14:40:00,69.99,70.05,69.98,70.02,51000.0,53.2923,53.338,53.2847,53.3151,51000.0
2013-01-28 14:45:00,70.02,70.06,70.0,70.05,35600.0,53.3151,53.3456,53.2999,53.338,35600.0
2013-01-28 14:50:00,70.05,70.05,70.01,70.02,23900.0,53.338,53.338,53.3075,53.3151,23900.0
2013-01-28 14:55:00,70.02,70.1,69.99,70.06,29400.0,53.3151,53.376,53.2923,53.3456,29400.0
2013-01-28 15:00:00,70.06,70.11,70.03,70.06,28400.0,53.3456,53.3836,53.3227,53.3456,28400.0
2013-01-28 15:05:00,70.06,70.08,70.0,70.05,34000.0,53.3456,53.3608,53.2999,53.338,34000.0
2013-01-28 15:10:00,70.07,70.07,70.03,70.04,36100.0,53.3532,53.3532,53.3227,53.3303,36100.0
2013-01-28 15:15:00,70.04,70.06,69.99,70.01,37100.0,53.3303,53.3456,53.2923,53.3075,37100.0
2013-01-28 15:20:00,70.0,70.03,69.96,70.0,79200.0,53.2999,53.3227,53.2694,53.2999,79200.0
2013-01-28 15:25:00,69.98,70.02,69.95,69.96,40300.0,53.2847,53.3151,53.2618,53.2694,40300.0
2013-01-28 15:30:00,69.96,70.03,69.93,70.02,46000.0,53.2694,53.3227,53.2466,53.3151,46000.0
2013-01-28 15:35:00,70.04,70.05,70.01,70.03,32700.0,53.3303,53.338,53.3075,53.3227,32700.0
2013-01-28 15:40:00,70.03,70.04,69.94,70.01,52900.0,53.3227,53.3303,53.2542,53.3075,52900.0
2013-01-28 15:45:00,70.0,70.09,69.96,70.09,50900.0,53.2999,53.3684,53.2694,53.3684,50900.0
2013-01-28 15:50:00,70.08,70.11,70.07,70.08,59300.0,53.3608,53.3836,53.3532,53.3608,59300.0
2013-01-28 15:55:00,70.09,70.11,70.03,70.04,87200.0,53.3684,53.3836,53.3227,53.3303,87200.0
2013-01-29 09:30:00,69.85,69.91,69.52,69.61,46800.0,53.1857,53.2314,52.9344,53.0029,46800.0
2013-01-29 09:35:00,69.6,69.73,69.56,69.57,26900.0,52.9953,53.0943,52.9649,52.9725,26900.0
2013-01-29 09:40:00,69.6,69.72,69.6,69.69,21900.0,52.9953,53.0867,52.9953,53.0638,21900.0
2013-01-29 09:45:00,69.7,69.71,69.63,69.68,20000.0,53.0715,53.0791,53.0182,53.0562,20000.0
2013-01-29 09:50:00,69.69,69.76,69.66,69.71,31800.0,53.0638,53.1171,53.041,53.0791,31800.0
2013-01-29 09:55:00,69.71,69.71,69.62,69.66,12900.0,53.0791,53.0791,53.0105,53.041,12900.0
2013-01-29 10:00:00,69.64,69.68,69.48,69.48,35000.0,53.0258,53.0562,52.9039,52.9039,35000.0
2013-01-29 10:05:00,69.47,69.52,69.41,69.49,43900.0,52.8963,52.9344,52.8506,52.9116,43900.0
2013-01-29 10:10:00,69.5,69.61,69.48,69.53,32100.0,52.9192,53.0029,52.9039,52.942,32100.0
2013-01-29 10:15:00,69.53,69.57,69.47,69.52,28900.0,52.942,52.9725,52.8963,52.9344,28900.0
2013-01-29 10:20:00,69.53,69.59,69.49,69.5,30100.0,52.942,52.9877,52.9116,52.9192,30100.0
2013-01-29 10:25:00,69.5,69.55,69.48,69.5,52300.0,52.9192,52.9572,52.9039,52.9192,52300.0
2013-01-29 10:30:00,69.5,69.55,69.46,69.48,44400.0,52.9192,52.9572,52.8887,52.9039,44400.0
2013-01-29 10:35:00,69.48,69.5,69.43,69.47,33300.0,52.9039,52.9192,52.8659,52.8963,33300.0
2013-01-29 10:40:00,69.48,69.59,69.46,69.5,64200.0,52.9039,52.9877,52.8887,52.9192,64200.0
2013-01-29 10:45:00,69.53,69.55,69.45,69.46,23400.0,52.942,52.9572,52.8811,52.8887,23400.0
2013-01-29 10:50:00,69.46,69.5,69.4,69.46,31300.0,52.8887,52.9192,52.843,52.8887,31300.0
2013-01-29 10:55:00,69.46,69.51,69.46,69.46,25000.0,52.8887,52.9268,52.8887,52.8887,25000.0
2013-01-29 11:00:00,69.45,69.48,69.45,69.48,15200.0,52.8811,52.9039,52.8811,52.9039,15200.0
2013-01-29 11:05:00,69.48,69.52,69.44,69.51,34700.0,52.9039,52.9344,52.8735,52.9268,34700.0
2013-01-29 11:10:00,69.5,69.51,69.44,69.47,19500.0,52.9192,52.9268,52.8735,52.8963,19500.0
2013-01-29 11:15:00,69.46,69.5,69.41,69.44,47900.0,52.8887,52.9192,52.8506,52.8735,47900.0
2013-01-29 11:20:00,69.45,69.51,69.42,69.45,87000.0,52.8811,52.9268,52.8583,52.8811,87000.0
2013-01-29 11:25:00,69.45,69.5,69.4,69.48,63700.0,52.8811,52.9192,52.843,52.9039,63700.0
2013-01-29 11:30:00,69.47,69.48,69.45,69.45,41900.0,52.8963,52.9039,52.8811,52.8811,41900.0
2013-01-29 11:35:00,69.44,69.48,69.43,69.44,32900.0,52.8735,52.9039,52.8659,52.8735,32900.0
2013-01-29 11:40:00,69.45,69.46,69.4,69.42,23900.0,52.8811,52.8887,52.843,52.8583,23900.0
2013-01-29 11:45:00,69.42,69.45,69.4,69.4,26700.0,52.8583,52.8811,52.843,52.843,26700.0
2013-01-29 11:50:00,69.4,69.43,69.39,69.43,20500.0,52.843,52.8659,52.8354,52.8659,20500.0
2013-01-29 11:55:00,69.42,69.43,69.27,69.28,36900.0,52.8583,52.8659,52.744,52.7517,36900.0
2013-01-29 12:00:00,69.28,69.3,69.24,69.28,17700.0,52.7517,52.7669,52.7212,52.7517,17700.0
2013-01-29 12:05:00,69.27,69.29,69.2,69.28,20900.0,52.744,52.7593,52.6907,52.7517,20900.0
2013-01-29 12:10:00,69.29,69.29,69.09,69.15,67700.0,52.7593,52.7593,52.607,52.6527,67700.0
2013-01-29 12:15:00,69.18,69.27,69.17,69.26,40100.0,52.6755,52.744,52.6679,52.7364,40100.0
2013-01-29 12:20:00,69.26,69.26,69.11,69.17,57200.0,52.7364,52.7364,52.6222,52.6679,57200.0
2013-01-29 12:25:00,69.16,69.17,69.08,69.12,47600.0,52.6603,52.6679,52.5994,52.6298,47600.0
2013-01-29 12:30:00,69.12,69.27,69.12,69.26,45000.0,52.6298,52.744,52.6298,52.7364,45000.0
2013-01-29 12:35:00,69.27,69.38,69.25,69.33,31100.0,52.744,52.8278,52.7288,52.7897,31100.0
2013-01-29 12:40:00,69.34,69.4,69.34,69.35,13600.0,52.7973,52.843,52.7973,52.805,13600.0
2013-01-29 12:45:00,69.35,69.36,69.28,69.28,18900.0,52.805,52.8126,52.7517,52.7517,18900.0
2013-01-29 12:50:00,69.28,69.32,69.23,69.23,58500.0,52.7517,52.7821,52.7136,52.7136,58500.0
2013-01-29 12:55:00,69.23,69.28,69.18,69.21,47900.0,52.7136,52.7517,52.6755,52.6984,47900.0
2013-01-29 13:00:00,69.2,69.31,69.19,69.24,56800.0,52.6907,52.7745,52.6831,52.7212,56800.0
2013-01-29 13:05:00,69.24,69.3,69.23,69.25,25700.0,52.7212,52.7669,52.7136,52.7288,25700.0
2013-01-29 13:10:00,69.22,69.26,69.22,69.25,15600.0,52.706,52.7364,52.706,52.7288,15600.0
2013-01-29 13:15:00,69.24,69.28,69.24,69.28,21700.0,52.7212,52.7517,52.7212,52.7517,21700.0
2013-01-29 13:20:00,69.28,69.29,69.22,69.28,32700.0,52.7517,52.7593,52.706,52.7517,32700.0
2013-01-29 13:25:00,69.26,69.3,69.12,69.18,47500.0,52.7364,52.7669,52.6298,52.6755,47500.0
2013-01-29 13:30:00,69.19,69.22,69.16,69.17,31900.0,52.6831,52.706,52.6603,52.6679,31900.0
2013-01-29 13:35:00,69.17,69.26,69.15,69.24,16900.0,52.6679,52.7364,52.6527,52.7212,16900.0
2013-01-29 13:40:00,69.24,69.27,69.23,69.24,18800.0,52.7212,52.744,52.7136,52.7212,18800.0
2013-01-29 13:45:00,69.23,69.23,69.03,69.06,51300.0,52.7136,52.7136,52.5613,52.5841,51300.0
2013-01-29 13:50:00,69.08,69.1,69.05,69.05,22700.0,52.5994,52.6146,52.5765,52.5765,22700.0
2013-01-29 13:55:00,69.05,69.19,69.03,69.13,22900.0,52.5765,52.6831,52.5613,52.6374,22900.0
2013-01-29 14:00:00,69.14,69.14,69.09,69.11,21500.0,52.6451,52.6451,52.607,52.6222,21500.0
2013-01-29 14:05:00,69.11,69.15,69.1,69.14,18300.0,52.6222,52.6527,52.6146,52.6451,18300.0
2013-01-29 14:10:00,69.13,69.16,69.11,69.14,11200.0,52.6374,52.6603,52.6222,52.6451,11200.0
2013-01-29 14:15:00,69.14,69.2,69.14,69.17,11900.0,52.6451,52.6907,52.6451,52.6679,11900.0
2013-01-29 14:20:00,69.17,69.2,69.17,69.2,5000.0,52.6679,52.6907,52.6679,52.6907,5000.0
2013-01-29 14:25:00,69.2,69.23,69.2,69.23,10800.0,52.6907,52.7136,52.6907,52.7136,10800.0
2013-01-29 14:30:00,69.23,69.27,69.22,69.24,21100.0,52.7136,52.744,52.706,52.7212,21100.0
2013-01-29 14:35:00,69.25,69.25,69.19,69.24,19600.0,52.7288,52.7288,52.6831,52.7212,19600.0
2013-01-29 14:40:00,69.24,69.29,69.23,69.27,29400.0,52.7212,52.7593,52.7136,52.744,29400.0
2013-01-29 14:45:00,69.27,69.27,69.2,69.24,22500.0,52.744,52.744,52.6907,52.7212,22500.0
2013-01-29 14:50:00,69.25,69.28,69.23,69.28,14000.0,52.7288,52.7517,52.7136,52.7517,14000.0
2013-01-29 14:55:00,69.28,69.3,69.26,69.29,48600.0,52.7517,52.7669,52.7364,52.7593,48600.0
2013-01-29 15:00:00,69.29,69.3,69.18,69.18,45300.0,52.7593,52.7669,52.6755,52.6755,45300.0
2013-01-29 15:05:00,69.18,69.18,69.08,69.1,48200.0,52.6755,52.6755,52.5994,52.6146,48200.0
2013-01-29 15:10:00,69.1,69.22,69.1,69.18,33200.0,52.6146,52.706,52.6146,52.6755,33200.0
2013-01-29 15:15:00,69.18,69.25,69.16,69.24,15800.0,52.6755,52.7288,52.6603,52.7212,15800.0
2013-01-29 15:20:00,69.24,69.26,69.22,69.25,65900.0,52.7212,52.7364,52.706,52.7288,65900.0
2013-01-29 15:25:00,69.25,69.31,69.23,69.31,37100.0,52.7288,52.7745,52.7136,52.7745,37100.0
2013-01-29 15:30:00,69.3,69.35,69.29,69.33,42700.0,52.7669,52.805,52.7593,52.7897,42700.0
2013-01-29 15:35:00,69.33,69.33,69.24,69.24,25800.0,52.7897,52.7897,52.7212,52.7212,25800.0
2013-01-29 15:40:00,69.24,69.3,69.24,69.28,32800.0,52.7212,52.7669,52.7212,52.7517,32800.0
2013-01-29 15:45:00,69.28,69.31,69.24,69.3,72200.0,52.7517,52.7745,52.7212,52.7669,72200.0
2013-01-29 15:50:00,69.3,69.3,69.24,69.24,59800.0,52.7669,52.7669,52.7212,52.7212,59800.0
2013-01-29 15:55:00,69.25,69.3,69.23,69.26,145900.0,52.7288,52.7669,52.7136,52.7364,145900.0
2013-01-30 09:30:00,69.33,69.35,68.85,69.24,52200.0,52.7897,52.805,52.4242,52.7212,52200.0
2013-01-30 09:35:00,69.22,69.35,69.17,69.19,42200.0,52.706,52.805,52.6679,52.6831,42200.0
2013-01-30 09:40:00,69.22,69.23,69.11,69.15,22800.0,52.706,52.7136,52.6222,52.6527,22800.0
2013-01-30 09:45:00,69.15,69.27,69.14,69.25,35000.0,52.6527,52.744,52.6451,52.7288,35000.0
2013-01-30 09:50:00,69.25,69.27,69.09,69.13,22400.0,52.7288,52.744,52.607,52.6374,22400.0
2013-01-30 09:55:00,69.13,69.2,69.01,69.03,19700.0,52.6374,52.6907,52.5461,52.5613,19700.0
2013-01-30 10:00:00,69.02,69.16,68.99,69.13,28300.0,52.5537,52.6603,52.5308,52.6374,28300.0
2013-01-30 10:05:00,69.13,69.16,68.98,69.09,36500.0,52.6374,52.6603,52.5232,52.607,36500.0
2013-01-30 10:10:00,69.11,69.14,69.05,69.05,23400.0,52.6222,52.6451,52.5765,52.5765,23400.0
2013-01-30 10:15:00,69.04,69.18,69.04,69.15,50600.0,52.5689,52.6755,52.5689,52.6527,50600.0
2013-01-30 10:20:00,69.16,69.2,69.13,69.19,24100.0,52.6603,52.6907,52.6374,52.6831,24100.0
2013-01-30 10:25:00,69.18,69.18,69.05,69.08,31200.0,52.6755,52.6755,52.5765,52.5994,31200.0
2013-01-30 10:30:00,69.08,69.13,69.04,69.07,45500.0,52.5994,52.6374,52.5689,52.5918,45500.0
2013-01-30 10:35:00,69.07,69.11,69.04,69.06,42400.0,52.5918,52.6222,52.5689,52.5841,42400.0
2013-01-30 10:40:00,69.07,69.16,69.06,69.11,25100.0,52.5918,52.6603,52.5841,52.6222,25100.0
2013-01-30 10:45:00,69.12,69.14,69.05,69.08,28900.0,52.6298,52.6451,52.5765,52.5994,28900.0
2013-01-30 10:50:00,69.09,69.16,69.09,69.14,17700.0,52.607,52.6603,52.607,52.6451,17700.0
2013-01-30 10:55:00,69.15,69.17,69.14,69.15,19800.0,52.6527,52.6679,52.6451,52.6527,19800.0
2013-01-30 11:00:00,69.15,69.17,69.09,69.1,34200.0,52.6527,52.6679,52.607,52.6146,34200.0
2013-01-30 11:05:00,69.12,69.17,69.11,69.12,16000.0,52.6298,52.6679,52.6222,52.6298,16000.0
2013-01-30 11:10:00,69.15,69.22,69.05,69.22,42600.0,52.6527,52.706,52.5765,52.706,42600.0
2013-01-30 11:15:00,69.22,69.27,69.21,69.27,37200.0,52.706,52.744,52.6984,52.744,37200.0
2013-01-30 11:20:00,69.28,69.28,69.22,69.23,30600.0,52.7517,52.7517,52.706,52.7136,30600.0
2013-01-30 11:25:00,69.24,69.26,69.23,69.25,33500.0,52.7212,52.7364,52.7136,52.7288,33500.0
2013-01-30 11:30:00,69.26,69.33,69.25,69.32,66500.0,52.7364,52.7897,52.7288,52.7821,66500.0
2013-01-30 11:35:00,69.32,69.35,69.29,69.29,47000.0,52.7821,52.805,52.7593,52.7593,47000.0
2013-01-30 11:40:00,69.3,69.31,69.28,69.31,23200.0,52.7669,52.7745,52.7517,52.7745,23200.0
2013-01-30 11:45:00,69.31,69.33,69.21,69.27,36500.0,52.7745,52.7897,52.6984,52.744,36500.0
2013-01-30 11:50:00,69.27,69.28,69.25,69.26,14700.0,52.744,52.7517,52.7288,52.7364,14700.0
2013-01-30 11:55:00,69.26,69.28,69.23,69.24,14500.0,52.7364,52.7517,52.7136,52.7212,14500.0
2013-01-30 12:00:00,69.24,69.32,69.2,69.28,32500.0,52.7212,52.7821,52.6907,52.7517,32500.0
2013-01-30 12:05:00,69.28,69.29,69.24,69.25,13000.0,52.7517,52.7593,52.7212,52.7288,13000.0
2013-01-30 12:10:00,69.24,69.26,69.22,69.24,19200.0,52.7212,52.7364,52.706,52.7212,19200.0
2013-01-30 12:15:00,69.24,69.26,69.23,69.26,27500.0,52.7212,52.7364,52.7136,52.7364,27500.0
2013-01-30 12:20:00,69.26,69.26,69.22,69.22,13700.0,52.7364,52.7364,52.706,52.706,13700.0
2013-01-30 12:25:00,69.22,69.22,69.15,69.17,14200.0,52.706,52.706,52.6527,52.6679,14200.0
2013-01-30 12:30:00,69.18,69.2,69.17,69.19,10500.0,52.6755,52.6907,52.6679,52.6831,10500.0
2013-01-30 12:35:00,69.2,69.2,69.13,69.16,31000.0,52.6907,52.6907,52.6374,52.6603,31000.0
2013-01-30 12:40:00,69.17,69.23,69.17,69.22,18100.0,52.6679,52.7136,52.6679,52.706,18100.0
2013-01-30 12:45:00,69.22,69.26,69.2,69.24,16000.0,52.706,52.7364,52.6907,52.7212,16000.0
2013-01-30 12:50:00,69.27,69.27,69.21,69.26,29700.0,52.744,52.744,52.6984,52.7364,29700.0
2013-01-30 12:55:00,69.27,69.28,69.24,69.25,43600.0,52.744,52.7517,52.7212,52.7288,43600.0
2013-01-30 13:00:00,69.26,69.27,69.21,69.21,19300.0,52.7364,52.744,52.6984,52.6984,19300.0
2013-01-30 13:05:00,69.22,69.23,69.18,69.21,25900.0,52.706,52.7136,52.6755,52.6984,25900.0
2013-01-30 13:10:00,69.2,69.22,69.17,69.21,18700.0,52.6907,52.706,52.6679,52.6984,18700.0
2013-01-30 13:15:00,69.2,69.2,69.12,69.14,20400.0,52.6907,52.6907,52.6298,52.6451,20400.0
2013-01-30 13:20:00,69.13,69.17,69.12,69.15,87000.0,52.6374,52.6679,52.6298,52.6527,87000.0
2013-01-30 13:25:00,69.14,69.15,69.02,69.03,49700.0,52.6451,52.6527,52.5537,52.5613,49700.0
2013-01-30 13:30:00,69.04,69.07,69.03,69.05,17700.0,52.5689,52.5918,52.5613,52.5765,17700.0
2013-01-30 13:35:00,69.06,69.11,69.05,69.06,35300.0,52.5841,52.6222,52.5765,52.5841,35300.0
2013-01-30 13:40:00,69.07,69.15,68.96,69.03,95500.0,52.5918,52.6527,52.508,52.5613,95500.0
2013-01-30 13:45:00,69.03,69.03,68.96,68.99,37500.0,52.5613,52.5613,52.508,52.5308,37500.0
2013-01-30 13:50:00,68.99,68.99,68.9,68.95,26600.0,52.5308,52.5308,52.4623,52.5004,26600.0
2013-01-30 13:55:00,68.95,68.95,68.86,68.88,34300.0,52.5004,52.5004,52.4319,52.4471,34300.0
2013-01-30 14:00:00,68.88,68.94,68.88,68.93,27500.0,52.4471,52.4928,52.4471,52.4852,27500.0
2013-01-30 14:05:00,68.94,68.97,68.9,68.9,21200.0,52.4928,52.5156,52.4623,52.4623,21200.0
2013-01-30 14:10:00,68.91,68.94,68.9,68.93,15300.0,52.4699,52.4928,52.4623,52.4852,15300.0
2013-01-30 14:15:00,68.93,68.94,68.86,68.91,34000.0,52.4852,52.4928,52.4319,52.4699,34000.0
2013-01-30 14:20:00,68.92,68.93,68.81,68.84,30500.0,52.4775,52.4852,52.3938,52.4166,30500.0
2013-01-30 14:25:00,68.86,68.9,68.84,68.87,17800.0,52.4319,52.4623,52.4166,52.4395,17800.0
2013-01-30 14:30:00,68.87,68.92,68.84,68.89,18600.0,52.4395,52.4775,52.4166,52.4547,18600.0
2013-01-30 14:35:00,68.86,68.9,68.83,68.87,19000.0,52.4319,52.4623,52.409,52.4395,19000.0
2013-01-30 14:40:00,68.86,68.89,68.81,68.81,19200.0,52.4319,52.4547,52.3938,52.3938,19200.0
2013-01-30 14:45:00,68.82,68.84,68.64,68.64,44700.0,52.4014,52.4166,52.2643,52.2643,44700.0
2013-01-30 14:50:00,68.65,68.67,68.56,68.57,40200.0,52.272,52.2872,52.2034,52.211,40200.0
2013-01-30 14:55:00,68.57,68.66,68.57,68.62,23400.0,52.211,52.2796,52.211,52.2491,23400.0
2013-01-30 15:00:00,68.62,68.67,68.52,68.52,49500.0,52.2491,52.2872,52.173,52.173,49500.0
2013-01-30 15:05:00,68.52,68.65,68.51,68.56,75100.0,52.173,52.272,52.1654,52.2034,75100.0
2013-01-30 15:10:00,68.55,68.55,68.43,68.44,57500.0,52.1958,52.1958,52.1044,52.1121,57500.0
2013-01-30 15:15:00,68.43,68.45,68.24,68.29,91900.0,52.1044,52.1197,51.9598,51.9978,91900.0
2013-01-30 15:20:00,68.28,68.33,68.26,68.27,74200.0,51.9902,52.0283,51.975,51.9826,74200.0
2013-01-30 15:25:00,68.28,68.44,68.27,68.43,54500.0,51.9902,52.1121,51.9826,52.1044,54500.0
2013-01-30 15:30:00,68.43,68.48,68.41,68.43,77300.0,52.1044,52.1425,52.0892,52.1044,77300.0
2013-01-30 15:35:00,68.43,68.5,68.41,68.42,59300.0,52.1044,52.1577,52.0892,52.0968,59300.0
2013-01-30 15:40:00,68.42,68.48,68.39,68.44,62200.0,52.0968,52.1425,52.074,52.1121,62200.0
2013-01-30 15:45:00,68.44,68.45,68.38,68.38,54300.0,52.1121,52.1197,52.0664,52.0664,54300.0
2013-01-30 15:50:00,68.38,68.41,68.33,68.41,80400.0,52.0664,52.0892,52.0283,52.0892,80400.0
2013-01-30 15:55:00,68.4,68.48,68.39,68.42,137000.0,52.0816,52.1425,52.074,52.0968,137000.0
2013-01-31 09:30:00,68.22,68.37,68.14,68.19,49600.0,51.9445,52.0588,51.8836,51.9217,49600.0
2013-01-31 09:35:00,68.25,68.25,67.81,67.87,56300.0,51.9674,51.9674,51.6324,51.678,56300.0
2013-01-31 09:40:00,67.87,68.05,67.8,67.93,57800.0,51.678,51.8151,51.6247,51.7237,57800.0
2013-01-31 09:45:00,67.93,67.97,67.89,67.91,29900.0,51.7237,51.7542,51.6933,51.7085,29900.0
2013-01-31 09:50:00,67.91,67.96,67.81,67.95,35200.0,51.7085,51.7466,51.6324,51.739,35200.0
2013-01-31 09:55:00,67.94,67.96,67.92,67.92,14100.0,51.7313,51.7466,51.7161,51.7161,14100.0
2013-01-31 10:00:00,67.93,67.93,67.8,67.87,27000.0,51.7237,51.7237,51.6247,51.678,27000.0
2013-01-31 10:05:00,67.87,67.9,67.72,67.78,61800.0,51.678,51.7009,51.5638,51.6095,61800.0
2013-01-31 10:10:00,67.79,67.83,67.71,67.76,41800.0,51.6171,51.6476,51.5562,51.5943,41800.0
2013-01-31 10:15:00,67.76,67.77,67.71,67.71,31700.0,51.5943,51.6019,51.5562,51.5562,31700.0
2013-01-31 10:20:00,67.72,67.72,67.67,67.7,40800.0,51.5638,51.5638,51.5258,51.5486,40800.0
2013-01-31 10:25:00,67.7,67.7,67.59,67.59,31400.0,51.5486,51.5486,51.4648,51.4648,31400.0
2013-01-31 10:30:00,67.59,67.61,67.5,67.53,79500.0,51.4648,51.4801,51.3963,51.4192,79500.0
2013-01-31 10:35:00,67.52,67.58,67.46,67.48,44200.0,51.4115,51.4572,51.3659,51.3811,44200.0
2013-01-31 10:40:00,67.49,67.57,67.47,67.56,33000.0,51.3887,51.4496,51.3735,51.442,33000.0
2013-01-31 10:45:00,67.56,67.8,67.54,67.8,53200.0,51.442,51.6247,51.4268,51.6247,53200.0
2013-01-31 10:50:00,67.81,67.83,67.71,67.73,58200.0,51.6324,51.6476,51.5562,51.5714,58200.0
2013-01-31 10:55:00,67.74,67.77,67.6,67.63,43800.0,51.5791,51.6019,51.4725,51.4953,43800.0
2013-01-31 11:00:00,67.63,67.67,67.62,67.64,49300.0,51.4953,51.5258,51.4877,51.5029,49300.0
2013-01-31 11:05:00,67.65,67.66,67.61,67.62,43700.0,51.5105,51.5181,51.4801,51.4877,43700.0
2013-01-31 11:10:00,67.62,67.63,67.6,67.61,37300.0,51.4877,51.4953,51.4725,51.4801,37300.0
2013-01-31 11:15:00,67.6,67.62,67.54,67.6,64200.0,51.4725,51.4877,51.4268,51.4725,64200.0
2013-01-31 11:20:00,67.6,67.66,67.56,67.64,39300.0,51.4725,51.5181,51.442,51.5029,39300.0
2013-01-31 11:25:00,67.63,67.67,67.6,67.62,25400.0,51.4953,51.5258,51.4725,51.4877,25400.0
2013-01-31 11:30:00,67.61,67.61,67.56,67.57,26000.0,51.4801,51.4801,51.442,51.4496,26000.0
2013-01-31 11:35:00,67.57,67.63,67.56,67.59,34000.0,51.4496,51.4953,51.442,51.4648,34000.0
2013-01-31 11:40:00,67.57,67.6,67.46,67.5,48000.0,51.4496,51.4725,51.3659,51.3963,48000.0
2013-01-31 11:45:00,67.5,67.52,67.45,67.47,30200.0,51.3963,51.4115,51.3582,51.3735,30200.0
2013-01-31 11:50:00,67.47,67.5,67.43,67.46,32900.0,51.3735,51.3963,51.343,51.3659,32900.0
2013-01-31 11:55:00,67.44,67.48,67.31,67.31,41700.0,51.3506,51.3811,51.2516,51.2516,41700.0
2013-01-31 12:00:00,67.31,67.33,67.23,67.27,70700.0,51.2516,51.2669,51.1907,51.2212,70700.0
2013-01-31 12:05:00,67.26,67.28,67.23,67.27,35400.0,51.2136,51.2288,51.1907,51.2212,35400.0
2013-01-31 12:10:00,67.28,67.39,67.26,67.39,30000.0,51.2288,51.3126,51.2136,51.3126,30000.0
2013-01-31 12:15:00,67.39,67.51,67.38,67.44,29300.0,51.3126,51.4039,51.3049,51.3506,29300.0
2013-01-31 12:20:00,67.44,67.51,67.44,67.46,22400.0,51.3506,51.4039,51.3506,51.3659,22400.0
2013-01-31 12:25:00,67.46,67.51,67.46,67.48,21800.0,51.3659,51.4039,51.3659,51.3811,21800.0
2013-01-31 12:30:00,67.48,67.51,67.47,67.51,33600.0,51.3811,51.4039,51.3735,51.4039,33600.0
2013-01-31 12:35:00,67.51,67.52,67.47,67.49,22200.0,51.4039,51.4115,51.3735,51.3887,22200.0
2013-01-31 12:40:00,67.5,67.5,67.44,67.44,28100.0,51.3963,51.3963,51.3506,51.3506,28100.0
2013-01-31 12:45:00,67.46,67.5,67.45,67.45,23700.0,51.3659,51.3963,51.3582,51.3582,23700.0
2013-01-31 12:50:00,67.45,67.48,67.43,67.43,17000.0,51.3582,51.3811,51.343,51.343,17000.0
2013-01-31 12:55:00,67.42,67.42,67.34,67.35,18800.0,51.3354,51.3354,51.2745,51.2821,18800.0
2013-01-31 13:00:00,67.35,67.38,67.24,67.24,37300.0,51.2821,51.3049,51.1983,51.1983,37300.0
2013-01-31 13:05:00,67.24,67.28,67.22,67.23,44600.0,51.1983,51.2288,51.1831,51.1907,44600.0
2013-01-31 13:10:00,67.24,67.41,67.23,67.4,31500.0,51.1983,51.3278,51.1907,51.3202,31500.0
2013-01-31 13:15:00,67.41,67.43,67.34,67.36,32900.0,51.3278,51.343,51.2745,51.2897,32900.0
2013-01-31 13:20:00,67.37,67.4,67.31,67.33,21100.0,51.2973,51.3202,51.2516,51.2669,21100.0
2013-01-31 13:25:00,67.34,67.34,67.22,67.3,19200.0,51.2745,51.2745,51.1831,51.244,19200.0
2013-01-31 13:30:00,67.29,67.32,67.24,67.25,29300.0,51.2364,51.2593,51.1983,51.206,29300.0
2013-01-31 13:35:00,67.24,67.26,67.22,67.24,21500.0,51.1983,51.2136,51.1831,51.1983,21500.0
2013-01-31 13:40:00,67.24,67.27,67.18,67.18,48000.0,51.1983,51.2212,51.1527,51.1527,48000.0
2013-01-31 13:45:00,67.18,67.18,67.0,67.02,88800.0,51.1527,51.1527,51.0156,51.0308,88800.0
2013-01-31 13:50:00,67.01,67.02,66.74,66.94,133600.0,51.0232,51.0308,50.8176,50.9699,133600.0
2013-01-31 13:55:00,66.91,66.95,66.83,66.91,53200.0,50.9471,50.9775,50.8862,50.9471,53200.0
2013-01-31 14:00:00,66.91,67.05,66.85,66.98,71800.0,50.9471,51.0537,50.9014,51.0004,71800.0
2013-01-31 14:05:00,66.98,67.04,66.8,66.84,107500.0,51.0004,51.0461,50.8633,50.8938,107500.0
2013-01-31 14:10:00,66.83,67.04,66.82,67.04,37600.0,50.8862,51.0461,50.8785,51.0461,37600.0
2013-01-31 14:15:00,67.05,67.08,66.95,66.97,31100.0,51.0537,51.0765,50.9775,50.9928,31100.0
2013-01-31 14:20:00,66.97,67.02,66.88,66.88,36500.0,50.9928,51.0308,50.9242,50.9242,36500.0
2013-01-31 14:25:00,66.89,66.94,66.8,66.83,70400.0,50.9318,50.9699,50.8633,50.8862,70400.0
2013-01-31 14:30:00,66.83,66.91,66.77,66.87,140200.0,50.8862,50.9471,50.8405,50.9166,140200.0
2013-01-31 14:35:00,66.87,66.94,66.78,66.81,35200.0,50.9166,50.9699,50.8481,50.8709,35200.0
2013-01-31 14:40:00,66.82,66.92,66.77,66.8,32400.0,50.8785,50.9547,50.8405,50.8633,32400.0
2013-01-31 14:45:00,66.79,66.8,66.72,66.72,66000.0,50.8557,50.8633,50.8024,50.8024,66000.0
2013-01-31 14:50:00,66.72,66.73,66.66,66.66,46900.0,50.8024,50.81,50.7567,50.7567,46900.0
2013-01-31 14:55:00,66.66,66.66,66.51,66.51,84900.0,50.7567,50.7567,50.6425,50.6425,84900.0
2013-01-31 15:00:00,66.53,66.53,66.39,66.41,109400.0,50.6577,50.6577,50.5511,50.5664,109400.0
2013-01-31 15:05:00,66.4,66.42,66.3,66.31,109500.0,50.5587,50.574,50.4826,50.4902,109500.0
2013-01-31 15:10:00,66.31,66.36,66.22,66.22,185400.0,50.4902,50.5283,50.4217,50.4217,185400.0
2013-01-31 15:15:00,66.23,66.24,66.17,66.21,89000.0,50.4293,50.4369,50.3836,50.4141,89000.0
2013-01-31 15:20:00,66.2,66.35,66.13,66.28,123300.0,50.4065,50.5207,50.3532,50.4674,123300.0
2013-01-31 15:25:00,66.27,66.34,66.21,66.28,89100.0,50.4598,50.5131,50.4141,50.4674,89100.0
2013-01-31 15:30:00,66.27,66.59,66.23,66.59,123300.0,50.4598,50.7034,50.4293,50.7034,123300.0
2013-01-31 15:35:00,66.58,66.59,66.43,66.52,123900.0,50.6958,50.7034,50.5816,50.6501,123900.0
2013-01-31 15:40:00,66.52,66.53,66.35,66.36,114400.0,50.6501,50.6577,50.5207,50.5283,114400.0
2013-01-31 15:45:00,66.36,66.48,66.34,66.37,119000.0,50.5283,50.6197,50.5131,50.5359,119000.0
2013-01-31 15:50:00,66.37,66.51,66.37,66.51,132200.0,50.5359,50.6425,50.5359,50.6425,132200.0
2013-01-31 15:55:00,66.5,66.51,66.3,66.31,336700.0,50.6349,50.6425,50.4826,50.4902,336700.0
2013-02-01 09:30:00,66.46,66.61,66.31,66.44,117000.0,50.6044,50.7186,50.4902,50.5892,117000.0
2013-02-01 09:35:00,66.48,66.54,66.38,66.49,60000.0,50.6197,50.6653,50.5435,50.6273,60000.0
2013-02-01 09:40:00,66.48,66.51,66.47,66.5,53300.0,50.6197,50.6425,50.612,50.6349,53300.0
2013-02-01 09:45:00,66.5,66.65,66.41,66.57,88000.0,50.6349,50.7491,50.5664,50.6882,88000.0
2013-02-01 09:50:00,66.57,66.57,66.43,66.56,139700.0,50.6882,50.6882,50.5816,50.6806,139700.0
2013-02-01 09:55:00,66.59,66.75,66.52,66.59,48200.0,50.7034,50.8252,50.6501,50.7034,48200.0
2013-02-01 10:00:00,66.58,66.76,66.56,66.6,74500.0,50.6958,50.8329,50.6806,50.711,74500.0
2013-02-01 10:05:00,66.59,66.8,66.48,66.57,125500.0,50.7034,50.8633,50.6197,50.6882,125500.0
2013-02-01 10:10:00,66.57,66.77,66.55,66.69,39900.0,50.6882,50.8405,50.673,50.7796,39900.0
2013-02-01 10:15:00,66.68,66.75,66.65,66.66,73500.0,50.7719,50.8252,50.7491,50.7567,73500.0
2013-02-01 10:20:00,66.66,66.84,66.65,66.76,51600.0,50.7567,50.8938,50.7491,50.8329,51600.0
2013-02-01 10:25:00,66.77,66.82,66.59,66.67,54400.0,50.8405,50.8785,50.7034,50.7643,54400.0
2013-02-01 10:30:00,66.66,66.74,66.54,66.64,54500.0,50.7567,50.8176,50.6653,50.7415,54500.0
2013-02-01 10:35:00,66.65,66.78,66.65,66.73,33000.0,50.7491,50.8481,50.7491,50.81,33000.0
2013-02-01 10:40:00,66.73,66.74,66.54,66.58,73600.0,50.81,50.8176,50.6653,50.6958,73600.0
2013-02-01 10:45:00,66.57,66.57,66.51,66.51,52200.0,50.6882,50.6882,50.6425,50.6425,52200.0
2013-02-01 10:50:00,66.51,66.51,66.26,66.3,77500.0,50.6425,50.6425,50.4521,50.4826,77500.0
2013-02-01 10:55:00,66.31,66.32,66.26,66.28,82000.0,50.4902,50.4978,50.4521,50.4674,82000.0
2013-02-01 11:00:00,66.29,66.49,66.28,66.42,40700.0,50.475,50.6273,50.4674,50.574,40700.0
2013-02-01 11:05:00,66.42,66.49,66.42,66.48,33500.0,50.574,50.6273,50.574,50.6197,33500.0
2013-02-01 11:10:00,66.49,66.52,66.47,66.5,34700.0,50.6273,50.6501,50.612,50.6349,34700.0
2013-02-01 11:15:00,66.5,66.5,66.33,66.36,79900.0,50.6349,50.6349,50.5054,50.5283,79900.0
2013-02-01 11:20:00,66.33,66.34,66.26,66.28,53700.0,50.5054,50.5131,50.4521,50.4674,53700.0
2013-02-01 11:25:00,66.29,66.3,66.2,66.21,42200.0,50.475,50.4826,50.4065,50.4141,42200.0
2013-02-01 11:30:00,66.21,66.22,66.16,66.2,49800.0,50.4141,50.4217,50.376,50.4065,49800.0
2013-02-01 11:35:00,66.19,66.31,66.18,66.26,37200.0,50.3988,50.4902,50.3912,50.4521,37200.0
2013-02-01 11:40:00,66.26,66.31,66.23,66.24,32500.0,50.4521,50.4902,50.4293,50.4369,32500.0
2013-02-01 11:45:00,66.25,66.3,66.24,66.24,19100.0,50.4445,50.4826,50.4369,50.4369,19100.0
2013-02-01 11:50:00,66.23,66.23,66.16,66.17,34500.0,50.4293,50.4293,50.376,50.3836,34500.0
2013-02-01 11:55:00,66.18,66.23,66.17,66.2,32700.0,50.3912,50.4293,50.3836,50.4065,32700.0
2013-02-01 12:00:00,66.2,66.27,66.2,66.26,21800.0,50.4065,50.4598,50.4065,50.4521,21800.0
2013-02-01 12:05:00,66.25,66.34,66.25,66.27,25500.0,50.4445,50.5131,50.4445,50.4598,25500.0
2013-02-01 12:10:00,66.26,66.28,66.22,66.28,22100.0,50.4521,50.4674,50.4217,50.4674,22100.0
2013-02-01 12:15:00,66.28,66.34,66.24,66.25,32900.0,50.4674,50.5131,50.4369,50.4445,32900.0
2013-02-01 12:20:00,66.25,66.32,66.24,66.28,14600.0,50.4445,50.4978,50.4369,50.4674,14600.0
2013-02-01 12:25:00,66.27,66.27,66.21,66.27,26700.0,50.4598,50.4598,50.4141,50.4598,26700.0
2013-02-01 12:30:00,66.27,66.27,66.17,66.21,34100.0,50.4598,50.4598,50.3836,50.4141,34100.0
2013-02-01 12:35:00,66.21,66.23,65.93,66.01,117300.0,50.4141,50.4293,50.2009,50.2618,117300.0
2013-02-01 12:40:00,66.0,66.08,65.96,66.04,62000.0,50.2542,50.3151,50.2237,50.2846,62000.0
2013-02-01 12:45:00,66.03,66.09,66.0,66.08,40400.0,50.277,50.3227,50.2542,50.3151,40400.0
2013-02-01 12:50:00,66.07,66.1,66.06,66.09,25600.0,50.3075,50.3303,50.2999,50.3227,25600.0
2013-02-01 12:55:00,66.09,66.11,66.05,66.08,26500.0,50.3227,50.3379,50.2922,50.3151,26500.0
2013-02-01 13:00:00,66.08,66.09,66.0,66.01,57000.0,50.3151,50.3227,50.2542,50.2618,57000.0
2013-02-01 13:05:00,66.01,66.06,65.99,66.04,48800.0,50.2618,50.2999,50.2466,50.2846,48800.0
2013-02-01 13:10:00,66.03,66.11,66.0,66.05,77100.0,50.277,50.3379,50.2542,50.2922,77100.0
2013-02-01 13:15:00,66.05,66.07,65.81,65.87,127400.0,50.2922,50.3075,50.1095,50.1552,127400.0
2013-02-01 13:20:00,65.88,65.88,65.39,65.45,296700.0,50.1628,50.1628,49.7897,49.8354,296700.0
2013-02-01 13:25:00,65.45,65.61,65.25,65.26,265700.0,49.8354,49.9572,49.6831,49.6907,265700.0
2013-02-01 13:30:00,65.26,65.48,65.04,65.34,243100.0,49.6907,49.8582,49.5232,49.7516,243100.0
2013-02-01 13:35:00,65.34,65.44,64.95,65.3,241100.0,49.7516,49.8278,49.4547,49.7212,241100.0
2013-02-01 13:40:00,65.33,65.48,65.13,65.22,214700.0,49.744,49.8582,49.5917,49.6603,214700.0
2013-02-01 13:45:00,65.22,65.54,65.12,65.26,172800.0,49.6603,49.9039,49.5841,49.6907,172800.0
2013-02-01 13:50:00,65.26,65.5,65.12,65.49,159000.0,49.6907,49.8735,49.5841,49.8659,159000.0
2013-02-01 13:55:00,65.48,65.55,65.4,65.5,84200.0,49.8582,49.9115,49.7973,49.8735,84200.0
2013-02-01 14:00:00,65.49,65.52,65.17,65.42,211200.0,49.8659,49.8887,49.6222,49.8126,211200.0
2013-02-01 14:05:00,65.42,65.61,65.36,65.6,137300.0,49.8126,49.9572,49.7669,49.9496,137300.0
2013-02-01 14:10:00,65.59,65.65,65.37,65.4,87300.0,49.942,49.9877,49.7745,49.7973,87300.0
2013-02-01 14:15:00,65.41,65.47,65.2,65.26,112100.0,49.8049,49.8506,49.645,49.6907,112100.0
2013-02-01 14:20:00,65.26,65.48,65.18,65.45,88000.0,49.6907,49.8582,49.6298,49.8354,88000.0
2013-02-01 14:25:00,65.45,65.57,65.39,65.47,147900.0,49.8354,49.9268,49.7897,49.8506,147900.0
2013-02-01 14:30:00,65.47,65.59,65.45,65.58,76200.0,49.8506,49.942,49.8354,49.9344,76200.0
2013-02-01 14:35:00,65.57,65.64,65.53,65.62,167300.0,49.9268,49.9801,49.8963,49.9648,167300.0
2013-02-01 14:40:00,65.62,65.81,65.61,65.77,79900.0,49.9648,50.1095,49.9572,50.0791,79900.0
2013-02-01 14:45:00,65.77,66.05,65.77,66.05,141600.0,50.0791,50.2922,50.0791,50.2922,141600.0
2013-02-01 14:50:00,66.05,66.07,65.96,66.03,69200.0,50.2922,50.3075,50.2237,50.277,69200.0
2013-02-01 14:55:00,66.02,66.03,65.95,65.97,63400.0,50.2694,50.277,50.2161,50.2313,63400.0
2013-02-01 15:00:00,65.96,65.99,65.85,65.92,73300.0,50.2237,50.2466,50.14,50.1933,73300.0
2013-02-01 15:05:00,65.91,66.05,65.91,66.01,62000.0,50.1856,50.2922,50.1856,50.2618,62000.0
2013-02-01 15:10:00,66.01,66.04,65.95,66.01,68600.0,50.2618,50.2846,50.2161,50.2618,68600.0
2013-02-01 15:15:00,66.01,66.02,66.0,66.02,31700.0,50.2618,50.2694,50.2542,50.2694,31700.0
2013-02-01 15:20:00,66.02,66.02,65.86,65.9,110000.0,50.2694,50.2694,50.1476,50.178,110000.0
2013-02-01 15:25:00,65.91,66.01,65.84,65.9,91700.0,50.1856,50.2618,50.1324,50.178,91700.0
2013-02-01 15:30:00,65.9,66.01,65.89,65.99,79000.0,50.178,50.2618,50.1704,50.2466,79000.0
2013-02-01 15:35:00,65.98,65.99,65.88,65.88,95500.0,50.2389,50.2466,50.1628,50.1628,95500.0
2013-02-01 15:40:00,65.88,65.95,65.84,65.86,82700.0,50.1628,50.2161,50.1324,50.1476,82700.0
2013-02-01 15:45:00,65.87,65.9,65.8,65.85,117300.0,50.1552,50.178,50.1019,50.14,117300.0
2013-02-01 15:50:00,65.85,65.92,65.84,65.88,153200.0,50.14,50.1933,50.1324,50.1628,153200.0
2013-02-01 15:55:00,65.89,65.9,65.81,65.87,214900.0,50.1704,50.178,50.1095,50.1552,214900.0
2013-02-04 09:30:00,65.16,65.4,64.81,65.36,218200.0,49.6146,49.7973,49.3481,49.7669,218200.0
2013-02-04 09:35:00,65.36,65.49,65.33,65.4,66800.0,49.7669,49.8659,49.744,49.7973,66800.0
2013-02-04 09:40:00,65.42,65.5,65.37,65.48,52700.0,49.8126,49.8735,49.7745,49.8582,52700.0
2013-02-04 09:45:00,65.48,65.51,65.35,65.4,77000.0,49.8582,49.8811,49.7593,49.7973,77000.0
2013-02-04 09:50:00,65.41,65.61,65.39,65.52,34700.0,49.8049,49.9572,49.7897,49.8887,34700.0
2013-02-04 09:55:00,65.5,65.64,65.41,65.41,49500.0,49.8735,49.9801,49.8049,49.8049,49500.0
2013-02-04 10:00:00,65.43,65.59,65.4,65.56,29100.0,49.8202,49.942,49.7973,49.9192,29100.0
2013-02-04 10:05:00,65.55,65.58,65.43,65.45,48100.0,49.9115,49.9344,49.8202,49.8354,48100.0
2013-02-04 10:10:00,65.43,65.45,65.15,65.2,75600.0,49.8202,49.8354,49.607,49.645,75600.0
2013-02-04 10:15:00,65.2,65.25,65.04,65.06,63200.0,49.645,49.6831,49.5232,49.5384,63200.0
2013-02-04 10:20:00,65.08,65.25,65.05,65.07,44200.0,49.5537,49.6831,49.5308,49.5461,44200.0
2013-02-04 10:25:00,65.06,65.11,65.0,65.08,55800.0,49.5384,49.5765,49.4928,49.5537,55800.0
2013-02-04 10:30:00,65.07,65.07,64.67,64.73,146800.0,49.5461,49.5461,49.2415,49.2872,146800.0
2013-02-04 10:35:00,64.74,65.01,64.74,65.01,55300.0,49.2948,49.5004,49.2948,49.5004,55300.0
2013-02-04 10:40:00,65.0,65.15,65.0,65.0,38100.0,49.4928,49.607,49.4928,49.4928,38100.0
2013-02-04 10:45:00,65.0,65.03,64.95,65.0,43600.0,49.4928,49.5156,49.4547,49.4928,43600.0
2013-02-04 10:50:00,65.0,65.01,64.86,64.91,62700.0,49.4928,49.5004,49.3862,49.4242,62700.0
2013-02-04 10:55:00,64.9,65.0,64.83,64.84,25300.0,49.4166,49.4928,49.3633,49.3709,25300.0
2013-02-04 11:00:00,64.84,65.01,64.84,64.98,34800.0,49.3709,49.5004,49.3709,49.4775,34800.0
2013-02-04 11:05:00,64.97,64.99,64.88,64.94,28100.0,49.4699,49.4851,49.4014,49.4471,28100.0
2013-02-04 11:10:00,64.94,65.02,64.87,64.9,75300.0,49.4471,49.508,49.3938,49.4166,75300.0
2013-02-04 11:15:00,64.92,64.92,64.78,64.8,23900.0,49.4318,49.4318,49.3252,49.3405,23900.0
2013-02-04 11:20:00,64.8,64.8,64.6,64.67,75300.0,49.3405,49.3405,49.1882,49.2415,75300.0
2013-02-04 11:25:00,64.67,64.78,64.63,64.63,40000.0,49.2415,49.3252,49.211,49.211,40000.0
2013-02-04 11:30:00,64.65,64.78,64.62,64.72,38900.0,49.2263,49.3252,49.2034,49.2796,38900.0
2013-02-04 11:35:00,64.71,64.71,64.6,64.71,42100.0,49.2719,49.2719,49.1882,49.2719,42100.0
2013-02-04 11:40:00,64.73,64.73,64.53,64.66,54500.0,49.2872,49.2872,49.1349,49.2339,54500.0
2013-02-04 11:45:00,64.67,64.73,64.61,64.65,48900.0,49.2415,49.2872,49.1958,49.2263,48900.0
2013-02-04 11:50:00,64.64,64.69,64.61,64.68,28000.0,49.2186,49.2567,49.1958,49.2491,28000.0
2013-02-04 11:55:00,64.68,64.72,64.56,64.63,42100.0,49.2491,49.2796,49.1577,49.211,42100.0
2013-02-04 12:00:00,64.63,64.7,64.62,64.65,47500.0,49.211,49.2643,49.2034,49.2263,47500.0
2013-02-04 12:05:00,64.66,64.79,64.64,64.76,35700.0,49.2339,49.3329,49.2186,49.31,35700.0
2013-02-04 12:10:00,64.79,64.95,64.79,64.9,34800.0,49.3329,49.4547,49.3329,49.4166,34800.0
2013-02-04 12:15:00,64.88,64.95,64.83,64.95,47500.0,49.4014,49.4547,49.3633,49.4547,47500.0
2013-02-04 12:20:00,64.94,64.94,64.74,64.83,30600.0,49.4471,49.4471,49.2948,49.3633,30600.0
2013-02-04 12:25:00,64.82,64.98,64.75,64.75,31000.0,49.3557,49.4775,49.3024,49.3024,31000.0
2013-02-04 12:30:00,64.75,64.76,64.55,64.63,64900.0,49.3024,49.31,49.1501,49.211,64900.0
2013-02-04 12:35:00,64.63,64.77,64.58,64.77,47500.0,49.211,49.3176,49.173,49.3176,47500.0
2013-02-04 12:40:00,64.76,64.78,64.6,64.64,43300.0,49.31,49.3252,49.1882,49.2186,43300.0
2013-02-04 12:45:00,64.64,64.67,64.6,64.66,14200.0,49.2186,49.2415,49.1882,49.2339,14200.0
2013-02-04 12:50:00,64.65,64.68,64.6,64.62,20500.0,49.2263,49.2491,49.1882,49.2034,20500.0
2013-02-04 12:55:00,64.62,64.74,64.62,64.7,22000.0,49.2034,49.2948,49.2034,49.2643,22000.0
2013-02-04 13:00:00,64.7,64.73,64.6,64.71,33300.0,49.2643,49.2872,49.1882,49.2719,33300.0
2013-02-04 13:05:00,64.72,64.76,64.68,64.75,12300.0,49.2796,49.31,49.2491,49.3024,12300.0
2013-02-04 13:10:00,64.75,64.88,64.75,64.82,48600.0,49.3024,49.4014,49.3024,49.3557,48600.0
2013-02-04 13:15:00,64.81,64.84,64.75,64.79,24000.0,49.3481,49.3709,49.3024,49.3329,24000.0
2013-02-04 13:20:00,64.78,64.82,64.73,64.8,31000.0,49.3252,49.3557,49.2872,49.3405,31000.0
2013-02-04 13:25:00,64.8,64.8,64.71,64.71,17200.0,49.3405,49.3405,49.2719,49.2719,17200.0
2013-02-04 13:30:00,64.72,64.75,64.68,64.7,22200.0,49.2796,49.3024,49.2491,49.2643,22200.0
2013-02-04 13:35:00,64.71,64.74,64.63,64.64,33000.0,49.2719,49.2948,49.211,49.2186,33000.0
2013-02-04 13:40:00,64.63,64.68,64.59,64.64,44200.0,49.211,49.2491,49.1806,49.2186,44200.0
2013-02-04 13:45:00,64.64,64.69,64.54,64.69,40600.0,49.2186,49.2567,49.1425,49.2567,40600.0
2013-02-04 13:50:00,64.69,64.76,64.67,64.75,26000.0,49.2567,49.31,49.2415,49.3024,26000.0
2013-02-04 13:55:00,64.75,64.79,64.64,64.68,73600.0,49.3024,49.3329,49.2186,49.2491,73600.0
2013-02-04 14:00:00,64.68,64.73,64.64,64.7,33400.0,49.2491,49.2872,49.2186,49.2643,33400.0
2013-02-04 14:05:00,64.69,64.72,64.66,64.68,27100.0,49.2567,49.2796,49.2339,49.2491,27100.0
2013-02-04 14:10:00,64.69,64.86,64.69,64.84,40500.0,49.2567,49.3862,49.2567,49.3709,40500.0
2013-02-04 14:15:00,64.85,64.89,64.8,64.8,49000.0,49.3785,49.409,49.3405,49.3405,49000.0
2013-02-04 14:20:00,64.8,64.86,64.76,64.76,20000.0,49.3405,49.3862,49.31,49.31,20000.0
2013-02-04 14:25:00,64.76,64.77,64.6,64.71,58800.0,49.31,49.3176,49.1882,49.2719,58800.0
2013-02-04 14:30:00,64.73,64.87,64.7,64.84,30300.0,49.2872,49.3938,49.2643,49.3709,30300.0
2013-02-04 14:35:00,64.85,64.9,64.82,64.89,56300.0,49.3785,49.4166,49.3557,49.409,56300.0
2013-02-04 14:40:00,64.89,64.92,64.88,64.91,33200.0,49.409,49.4318,49.4014,49.4242,33200.0
2013-02-04 14:45:00,64.91,64.91,64.75,64.81,44800.0,49.4242,49.4242,49.3024,49.3481,44800.0
2013-02-04 14:50:00,64.81,64.85,64.78,64.84,67400.0,49.3481,49.3785,49.3252,49.3709,67400.0
2013-02-04 14:55:00,64.85,64.94,64.85,64.94,36300.0,49.3785,49.4471,49.3785,49.4471,36300.0
2013-02-04 15:00:00,64.94,64.99,64.91,64.99,56300.0,49.4471,49.4851,49.4242,49.4851,56300.0
2013-02-04 15:05:00,64.98,64.99,64.86,64.87,69900.0,49.4775,49.4851,49.3862,49.3938,69900.0
2013-02-04 15:10:00,64.88,64.9,64.82,64.85,51700.0,49.4014,49.4166,49.3557,49.3785,51700.0
2013-02-04 15:15:00,64.84,64.87,64.77,64.85,84400.0,49.3709,49.3938,49.3176,49.3785,84400.0
2013-02-04 15:20:00,64.84,64.85,64.77,64.83,63300.0,49.3709,49.3785,49.3176,49.3633,63300.0
2013-02-04 15:25:00,64.81,64.85,64.81,64.83,46700.0,49.3481,49.3785,49.3481,49.3633,46700.0
2013-02-04 15:30:00,64.84,64.88,64.81,64.84,71500.0,49.3709,49.4014,49.3481,49.3709,71500.0
2013-02-04 15:35:00,64.84,64.89,64.83,64.85,52100.0,49.3709,49.409,49.3633,49.3785,52100.0
2013-02-04 15:40:00,64.86,64.92,64.81,64.81,80400.0,49.3862,49.4318,49.3481,49.3481,80400.0
2013-02-04 15:45:00,64.81,64.81,64.65,64.69,77000.0,49.3481,49.3481,49.2263,49.2567,77000.0
2013-02-04 15:50:00,64.7,64.76,64.66,64.74,83300.0,49.2643,49.31,49.2339,49.2948,83300.0
2013-02-04 15:55:00,64.74,64.74,64.47,64.58,390200.0,49.2948,49.2948,49.0892,49.173,390200.0
2013-02-05 09:30:00,65.01,65.42,64.99,65.42,129300.0,49.5004,49.8126,49.4851,49.8126,129300.0
2013-02-05 09:35:00,65.43,65.5,65.36,65.4,38800.0,49.8202,49.8735,49.7669,49.7973,38800.0
2013-02-05 09:40:00,65.42,65.62,65.36,65.36,79400.0,49.8126,49.9648,49.7669,49.7669,79400.0
2013-02-05 09:45:00,65.37,65.38,64.9,64.98,66600.0,49.7745,49.7821,49.4166,49.4775,66600.0
2013-02-05 09:50:00,64.98,65.33,64.94,65.3,78600.0,49.4775,49.744,49.4471,49.7212,78600.0
2013-02-05 09:55:00,65.3,65.39,65.24,65.3,68600.0,49.7212,49.7897,49.6755,49.7212,68600.0
2013-02-05 10:00:00,65.3,65.48,65.18,65.47,36500.0,49.7212,49.8582,49.6298,49.8506,36500.0
2013-02-05 10:05:00,65.48,65.61,65.45,65.57,56900.0,49.8582,49.9572,49.8354,49.9268,56900.0
2013-02-05 10:10:00,65.57,65.58,65.26,65.27,62500.0,49.9268,49.9344,49.6907,49.6983,62500.0
2013-02-05 10:15:00,65.26,65.29,65.18,65.27,32100.0,49.6907,49.7136,49.6298,49.6983,32100.0
2013-02-05 10:20:00,65.26,65.28,65.17,65.23,92200.0,49.6907,49.706,49.6222,49.6679,92200.0
2013-02-05 10:25:00,65.22,65.42,65.22,65.4,72900.0,49.6603,49.8126,49.6603,49.7973,72900.0
2013-02-05 10:30:00,65.41,65.46,65.34,65.44,75300.0,49.8049,49.843,49.7516,49.8278,75300.0
2013-02-05 10:35:00,65.44,65.57,65.4,65.57,26800.0,49.8278,49.9268,49.7973,49.9268,26800.0
2013-02-05 10:40:00,65.57,65.78,65.53,65.78,76300.0,49.9268,50.0867,49.8963,50.0867,76300.0
2013-02-05 10:45:00,65.78,65.99,65.67,65.98,134800.0,50.0867,50.2466,50.0029,50.2389,134800.0
2013-02-05 10:50:00,65.96,66.02,65.79,65.82,152100.0,50.2237,50.2694,50.0943,50.1171,152100.0
2013-02-05 10:55:00,65.84,65.89,65.81,65.82,80500.0,50.1324,50.1704,50.1095,50.1171,80500.0
2013-02-05 11:00:00,65.82,65.84,65.61,65.64,61500.0,50.1171,50.1324,49.9572,49.9801,61500.0
2013-02-05 11:05:00,65.64,65.64,65.54,65.61,48400.0,49.9801,49.9801,49.9039,49.9572,48400.0
2013-02-05 11:10:00,65.6,65.65,65.57,65.6,23700.0,49.9496,49.9877,49.9268,49.9496,23700.0
2013-02-05 11:15:00,65.6,65.61,65.5,65.54,37500.0,49.9496,49.9572,49.8735,49.9039,37500.0
2013-02-05 11:20:00,65.56,65.63,65.54,65.61,24600.0,49.9192,49.9725,49.9039,49.9572,24600.0
2013-02-05 11:25:00,65.62,65.64,65.59,65.62,31600.0,49.9648,49.9801,49.942,49.9648,31600.0
2013-02-05 11:30:00,65.61,65.63,65.57,65.59,22000.0,49.9572,49.9725,49.9268,49.942,22000.0
2013-02-05 11:35:00,65.59,65.59,65.45,65.48,21400.0,49.942,49.942,49.8354,49.8582,21400.0
2013-02-05 11:40:00,65.5,65.51,65.4,65.42,20200.0,49.8735,49.8811,49.7973,49.8126,20200.0
2013-02-05 11:45:00,65.42,65.45,65.23,65.26,67100.0,49.8126,49.8354,49.6679,49.6907,67100.0
2013-02-05 11:50:00,65.26,65.26,65.17,65.21,20200.0,49.6907,49.6907,49.6222,49.6527,20200.0
2013-02-05 11:55:00,65.21,65.21,65.07,65.18,32400.0,49.6527,49.6527,49.5461,49.6298,32400.0
2013-02-05 12:00:00,65.18,65.18,65.11,65.18,42200.0,49.6298,49.6298,49.5765,49.6298,42200.0
2013-02-05 12:05:00,65.17,65.18,65.08,65.08,38400.0,49.6222,49.6298,49.5537,49.5537,38400.0
2013-02-05 12:10:00,65.09,65.18,65.07,65.1,21600.0,49.5613,49.6298,49.5461,49.5689,21600.0
2013-02-05 12:15:00,65.09,65.18,65.05,65.17,34400.0,49.5613,49.6298,49.5308,49.6222,34400.0
2013-02-05 12:20:00,65.18,65.24,65.17,65.2,22900.0,49.6298,49.6755,49.6222,49.645,22900.0
2013-02-05 12:25:00,65.21,65.23,65.14,65.15,68800.0,49.6527,49.6679,49.5994,49.607,68800.0
2013-02-05 12:30:00,65.15,65.18,65.11,65.15,52900.0,49.607,49.6298,49.5765,49.607,52900.0
2013-02-05 12:35:00,65.16,65.19,65.14,65.15,26300.0,49.6146,49.6374,49.5994,49.607,26300.0
2013-02-05 12:40:00,65.15,65.16,65.12,65.15,31000.0,49.607,49.6146,49.5841,49.607,31000.0
2013-02-05 12:45:00,65.16,65.21,65.14,65.15,17200.0,49.6146,49.6527,49.5994,49.607,17200.0
2013-02-05 12:50:00,65.14,65.16,65.11,65.16,41100.0,49.5994,49.6146,49.5765,49.6146,41100.0
2013-02-05 12:55:00,65.16,65.24,65.14,65.14,32500.0,49.6146,49.6755,49.5994,49.5994,32500.0
2013-02-05 13:00:00,65.15,65.22,65.1,65.13,24100.0,49.607,49.6603,49.5689,49.5917,24100.0
2013-02-05 13:05:00,65.13,65.17,65.1,65.15,27200.0,49.5917,49.6222,49.5689,49.607,27200.0
2013-02-05 13:10:00,65.14,65.2,65.02,65.15,79500.0,49.5994,49.645,49.508,49.607,79500.0
2013-02-05 13:15:00,65.17,65.18,65.07,65.09,51700.0,49.6222,49.6298,49.5461,49.5613,51700.0
2013-02-05 13:20:00,65.1,65.18,65.06,65.18,44000.0,49.5689,49.6298,49.5384,49.6298,44000.0
2013-02-05 13:25:00,65.17,65.27,65.17,65.24,42000.0,49.6222,49.6983,49.6222,49.6755,42000.0
2013-02-05 13:30:00,65.23,65.4,65.23,65.38,59000.0,49.6679,49.7973,49.6679,49.7821,59000.0
2013-02-05 13:35:00,65.38,65.53,65.38,65.49,15400.0,49.7821,49.8963,49.7821,49.8659,15400.0
2013-02-05 13:40:00,65.48,65.54,65.44,65.53,30200.0,49.8582,49.9039,49.8278,49.8963,30200.0
2013-02-05 13:45:00,65.53,65.53,65.41,65.46,52100.0,49.8963,49.8963,49.8049,49.843,52100.0
2013-02-05 13:50:00,65.46,65.47,65.25,65.27,38000.0,49.843,49.8506,49.6831,49.6983,38000.0
2013-02-05 13:55:00,65.27,65.36,65.25,65.35,81200.0,49.6983,49.7669,49.6831,49.7593,81200.0
2013-02-05 14:00:00,65.35,65.37,65.3,65.3,33300.0,49.7593,49.7745,49.7212,49.7212,33300.0
2013-02-05 14:05:00,65.29,65.36,65.21,65.21,23300.0,49.7136,49.7669,49.6527,49.6527,23300.0
2013-02-05 14:10:00,65.2,65.37,65.2,65.35,58400.0,49.645,49.7745,49.645,49.7593,58400.0
2013-02-05 14:15:00,65.35,65.42,65.34,65.4,83300.0,49.7593,49.8126,49.7516,49.7973,83300.0
2013-02-05 14:20:00,65.4,65.45,65.38,65.39,42800.0,49.7973,49.8354,49.7821,49.7897,42800.0
2013-02-05 14:25:00,65.4,65.47,65.37,65.37,54500.0,49.7973,49.8506,49.7745,49.7745,54500.0
2013-02-05 14:30:00,65.38,65.41,65.34,65.38,28400.0,49.7821,49.8049,49.7516,49.7821,28400.0
2013-02-05 14:35:00,65.38,65.43,65.35,65.36,29200.0,49.7821,49.8202,49.7593,49.7669,29200.0
2013-02-05 14:40:00,65.36,65.41,65.36,65.36,18500.0,49.7669,49.8049,49.7669,49.7669,18500.0
2013-02-05 14:45:00,65.37,65.41,65.32,65.39,52500.0,49.7745,49.8049,49.7364,49.7897,52500.0
2013-02-05 14:50:00,65.38,65.41,65.34,65.34,35200.0,49.7821,49.8049,49.7516,49.7516,35200.0
2013-02-05 14:55:00,65.35,65.4,65.33,65.38,28600.0,49.7593,49.7973,49.744,49.7821,28600.0
2013-02-05 15:00:00,65.38,65.42,65.32,65.37,56700.0,49.7821,49.8126,49.7364,49.7745,56700.0
2013-02-05 15:05:00,65.37,65.41,65.35,65.4,38700.0,49.7745,49.8049,49.7593,49.7973,38700.0
2013-02-05 15:10:00,65.39,65.41,65.3,65.36,68400.0,49.7897,49.8049,49.7212,49.7669,68400.0
2013-02-05 15:15:00,65.37,65.37,65.15,65.15,53000.0,49.7745,49.7745,49.607,49.607,53000.0
2013-02-05 15:20:00,65.15,65.3,65.13,65.16,114700.0,49.607,49.7212,49.5917,49.6146,114700.0
2013-02-05 15:25:00,65.16,65.23,65.14,65.2,99800.0,49.6146,49.6679,49.5994,49.645,99800.0
2013-02-05 15:30:00,65.2,65.22,65.16,65.17,90600.0,49.645,49.6603,49.6146,49.6222,90600.0
2013-02-05 15:35:00,65.17,65.18,65.03,65.06,160100.0,49.6222,49.6298,49.5156,49.5384,160100.0
2013-02-05 15:40:00,65.06,65.17,65.05,65.12,105600.0,49.5384,49.6222,49.5308,49.5841,105600.0
2013-02-05 15:45:00,65.12,65.22,65.12,65.17,103700.0,49.5841,49.6603,49.5841,49.6222,103700.0
2013-02-05 15:50:00,65.17,65.2,65.08,65.1,98900.0,49.6222,49.645,49.5537,49.5689,98900.0
2013-02-05 15:55:00,65.11,65.2,65.1,65.12,206700.0,49.5765,49.645,49.5689,49.5841,206700.0
2013-02-06 09:30:00,65.0,65.42,65.0,65.31,127600.0,49.4928,49.8126,49.4928,49.7288,127600.0
2013-02-06 09:35:00,65.3,65.52,65.23,65.41,44100.0,49.7212,49.8887,49.6679,49.8049,44100.0
2013-02-06 09:40:00,65.39,65.67,65.33,65.6,48800.0,49.7897,50.0029,49.744,49.9496,48800.0
2013-02-06 09:45:00,65.61,65.74,65.51,65.74,66100.0,49.9572,50.0562,49.8811,50.0562,66100.0
2013-02-06 09:50:00,65.74,65.77,65.57,65.57,38000.0,50.0562,50.0791,49.9268,49.9268,38000.0
2013-02-06 09:55:00,65.57,65.79,65.57,65.73,47100.0,49.9268,50.0943,49.9268,50.0486,47100.0
2013-02-06 10:00:00,65.73,65.78,65.7,65.77,41600.0,50.0486,50.0867,50.0258,50.0791,41600.0
2013-02-06 10:05:00,65.75,65.82,65.74,65.78,39800.0,50.0638,50.1171,50.0562,50.0867,39800.0
2013-02-06 10:10:00,65.79,65.84,65.76,65.82,55700.0,50.0943,50.1324,50.0714,50.1171,55700.0
2013-02-06 10:15:00,65.8,65.84,65.75,65.83,35800.0,50.1019,50.1324,50.0638,50.1247,35800.0
2013-02-06 10:20:00,65.83,65.88,65.8,65.87,25700.0,50.1247,50.1628,50.1019,50.1552,25700.0
2013-02-06 10:25:00,65.86,65.87,65.81,65.83,37800.0,50.1476,50.1552,50.1095,50.1247,37800.0
2013-02-06 10:30:00,65.83,65.87,65.8,65.82,45300.0,50.1247,50.1552,50.1019,50.1171,45300.0
2013-02-06 10:35:00,65.81,65.84,65.8,65.8,24900.0,50.1095,50.1324,50.1019,50.1019,24900.0
2013-02-06 10:40:00,65.82,65.91,65.81,65.9,54100.0,50.1171,50.1856,50.1095,50.178,54100.0
2013-02-06 10:45:00,65.9,66.09,65.89,66.01,104800.0,50.178,50.3227,50.1704,50.2618,104800.0
2013-02-06 10:50:00,66.01,66.08,65.97,66.0,35300.0,50.2618,50.3151,50.2313,50.2542,35300.0
2013-02-06 10:55:00,66.0,66.0,65.89,65.93,19500.0,50.2542,50.2542,50.1704,50.2009,19500.0
2013-02-06 11:00:00,65.93,66.01,65.87,65.99,72000.0,50.2009,50.2618,50.1552,50.2466,72000.0
2013-02-06 11:05:00,65.99,66.02,65.82,65.83,39800.0,50.2466,50.2694,50.1171,50.1247,39800.0
2013-02-06 11:10:00,65.82,65.85,65.81,65.83,27000.0,50.1171,50.14,50.1095,50.1247,27000.0
2013-02-06 11:15:00,65.83,66.01,65.82,65.98,172200.0,50.1247,50.2618,50.1171,50.2389,172200.0
2013-02-06 11:20:00,65.99,66.07,65.97,66.03,101700.0,50.2466,50.3075,50.2313,50.277,101700.0
2013-02-06 11:25:00,66.03,66.27,66.03,66.26,41400.0,50.277,50.4598,50.277,50.4521,41400.0
2013-02-06 11:30:00,66.24,66.27,66.2,66.24,73400.0,50.4369,50.4598,50.4065,50.4369,73400.0
2013-02-06 11:35:00,66.23,66.31,66.17,66.18,52100.0,50.4293,50.4902,50.3836,50.3912,52100.0
2013-02-06 11:40:00,66.18,66.26,66.18,66.19,36900.0,50.3912,50.4521,50.3912,50.3988,36900.0
2013-02-06 11:45:00,66.19,66.26,66.17,66.24,36200.0,50.3988,50.4521,50.3836,50.4369,36200.0
2013-02-06 11:50:00,66.26,66.32,66.24,66.25,28900.0,50.4521,50.4978,50.4369,50.4445,28900.0
2013-02-06 11:55:00,66.25,66.27,66.17,66.17,18100.0,50.4445,50.4598,50.3836,50.3836,18100.0
2013-02-06 12:00:00,66.17,66.2,66.17,66.18,20200.0,50.3836,50.4065,50.3836,50.3912,20200.0
2013-02-06 12:05:00,66.19,66.22,66.12,66.12,24100.0,50.3988,50.4217,50.3455,50.3455,24100.0
2013-02-06 12:10:00,66.11,66.16,66.08,66.14,18400.0,50.3379,50.376,50.3151,50.3608,18400.0
2013-02-06 12:15:00,66.14,66.18,66.13,66.15,20600.0,50.3608,50.3912,50.3532,50.3684,20600.0
2013-02-06 12:20:00,66.15,66.23,66.14,66.2,16100.0,50.3684,50.4293,50.3608,50.4065,16100.0
2013-02-06 12:25:00,66.2,66.2,66.13,66.16,33500.0,50.4065,50.4065,50.3532,50.376,33500.0
2013-02-06 12:30:00,66.16,66.17,66.1,66.12,27800.0,50.376,50.3836,50.3303,50.3455,27800.0
2013-02-06 12:35:00,66.12,66.15,66.09,66.15,24100.0,50.3455,50.3684,50.3227,50.3684,24100.0
2013-02-06 12:40:00,66.13,66.21,66.12,66.18,27600.0,50.3532,50.4141,50.3455,50.3912,27600.0
2013-02-06 12:45:00,66.17,66.21,66.15,66.16,29500.0,50.3836,50.4141,50.3684,50.376,29500.0
2013-02-06 12:50:00,66.17,66.22,66.13,66.16,22000.0,50.3836,50.4217,50.3532,50.376,22000.0
2013-02-06 12:55:00,66.15,66.2,66.1,66.11,37900.0,50.3684,50.4065,50.3303,50.3379,37900.0
2013-02-06 13:00:00,66.11,66.12,66.05,66.11,16500.0,50.3379,50.3455,50.2922,50.3379,16500.0
2013-02-06 13:05:00,66.1,66.11,66.04,66.05,21300.0,50.3303,50.3379,50.2846,50.2922,21300.0
2013-02-06 13:10:00,66.06,66.12,66.03,66.12,22300.0,50.2999,50.3455,50.277,50.3455,22300.0
2013-02-06 13:15:00,66.11,66.13,66.06,66.07,54900.0,50.3379,50.3532,50.2999,50.3075,54900.0
2013-02-06 13:20:00,66.06,66.1,66.02,66.02,20300.0,50.2999,50.3303,50.2694,50.2694,20300.0
2013-02-06 13:25:00,66.02,66.11,66.0,66.03,74700.0,50.2694,50.3379,50.2542,50.277,74700.0
2013-02-06 13:30:00,66.03,66.08,65.98,66.02,81100.0,50.277,50.3151,50.2389,50.2694,81100.0
2013-02-06 13:35:00,66.02,66.06,65.99,66.06,25300.0,50.2694,50.2999,50.2466,50.2999,25300.0
2013-02-06 13:40:00,66.05,66.06,66.0,66.03,55800.0,50.2922,50.2999,50.2542,50.277,55800.0
2013-02-06 13:45:00,66.03,66.06,66.0,66.05,46700.0,50.277,50.2999,50.2542,50.2922,46700.0
2013-02-06 13:50:00,66.05,66.14,66.05,66.11,50500.0,50.2922,50.3608,50.2922,50.3379,50500.0
2013-02-06 13:55:00,66.1,66.14,66.08,66.09,22900.0,50.3303,50.3608,50.3151,50.3227,22900.0
2013-02-06 14:00:00,66.1,66.11,66.08,66.09,19500.0,50.3303,50.3379,50.3151,50.3227,19500.0
2013-02-06 14:05:00,66.09,66.15,66.05,66.11,44700.0,50.3227,50.3684,50.2922,50.3379,44700.0
2013-02-06 14:10:00,66.12,66.15,66.07,66.13,26400.0,50.3455,50.3684,50.3075,50.3532,26400.0
2013-02-06 14:15:00,66.13,66.15,66.06,66.08,51500.0,50.3532,50.3684,50.2999,50.3151,51500.0
2013-02-06 14:20:00,66.08,66.15,66.01,66.1,80800.0,50.3151,50.3684,50.2618,50.3303,80800.0
2013-02-06 14:25:00,66.1,66.17,66.09,66.13,58200.0,50.3303,50.3836,50.3227,50.3532,58200.0
2013-02-06 14:30:00,66.14,66.17,66.11,66.11,35600.0,50.3608,50.3836,50.3379,50.3379,35600.0
2013-02-06 14:35:00,66.1,66.12,65.98,66.05,97800.0,50.3303,50.3455,50.2389,50.2922,97800.0
2013-02-06 14:40:00,66.05,66.1,66.04,66.06,39500.0,50.2922,50.3303,50.2846,50.2999,39500.0
2013-02-06 14:45:00,66.06,66.09,66.01,66.03,56000.0,50.2999,50.3227,50.2618,50.277,56000.0
2013-02-06 14:50:00,66.04,66.09,66.02,66.06,50200.0,50.2846,50.3227,50.2694,50.2999,50200.0
2013-02-06 14:55:00,66.05,66.06,66.03,66.04,26400.0,50.2922,50.2999,50.277,50.2846,26400.0
2013-02-06 15:00:00,66.04,66.08,66.01,66.05,34500.0,50.2846,50.3151,50.2618,50.2922,34500.0
2013-02-06 15:05:00,66.05,66.11,66.04,66.1,22000.0,50.2922,50.3379,50.2846,50.3303,22000.0
2013-02-06 15:10:00,66.09,66.14,66.02,66.09,77200.0,50.3227,50.3608,50.2694,50.3227,77200.0
2013-02-06 15:15:00,66.09,66.11,66.04,66.07,54800.0,50.3227,50.3379,50.2846,50.3075,54800.0
2013-02-06 15:20:00,66.06,66.19,66.06,66.19,38800.0,50.2999,50.3988,50.2999,50.3988,38800.0
2013-02-06 15:25:00,66.19,66.25,66.16,66.25,43500.0,50.3988,50.4445,50.376,50.4445,43500.0
2013-02-06 15:30:00,66.25,66.27,66.14,66.2,70300.0,50.4445,50.4598,50.3608,50.4065,70300.0
2013-02-06 15:35:00,66.2,66.23,66.16,66.2,85500.0,50.4065,50.4293,50.376,50.4065,85500.0
2013-02-06 15:40:00,66.2,66.25,66.17,66.24,52800.0,50.4065,50.4445,50.3836,50.4369,52800.0
2013-02-06 15:45:00,66.23,66.24,66.17,66.19,74300.0,50.4293,50.4369,50.3836,50.3988,74300.0
2013-02-06 15:50:00,66.19,66.21,66.13,66.15,82100.0,50.3988,50.4141,50.3532,50.3684,82100.0
2013-02-06 15:55:00,66.15,66.28,66.15,66.26,139600.0,50.3684,50.4674,50.3684,50.4521,139600.0
2013-02-07 09:30:00,66.22,66.29,65.98,66.19,52500.0,50.4217,50.475,50.2389,50.3988,52500.0
2013-02-07 09:35:00,66.21,66.58,66.16,66.49,36500.0,50.4141,50.6958,50.376,50.6273,36500.0
2013-02-07 09:40:00,66.48,66.48,66.08,66.08,19700.0,50.6197,50.6197,50.3151,50.3151,19700.0
2013-02-07 09:45:00,66.08,66.37,66.03,66.33,71300.0,50.3151,50.5359,50.277,50.5054,71300.0
2013-02-07 09:50:00,66.32,66.33,66.22,66.31,38800.0,50.4978,50.5054,50.4217,50.4902,38800.0
2013-02-07 09:55:00,66.31,66.39,66.31,66.37,39500.0,50.4902,50.5511,50.4902,50.5359,39500.0
2013-02-07 10:00:00,66.36,66.36,66.22,66.22,96700.0,50.5283,50.5283,50.4217,50.4217,96700.0
2013-02-07 10:05:00,66.22,66.22,66.14,66.17,32300.0,50.4217,50.4217,50.3608,50.3836,32300.0
2013-02-07 10:10:00,66.17,66.23,66.13,66.18,104200.0,50.3836,50.4293,50.3532,50.3912,104200.0
2013-02-07 10:15:00,66.17,66.34,66.17,66.25,38300.0,50.3836,50.5131,50.3836,50.4445,38300.0
2013-02-07 10:20:00,66.23,66.28,66.18,66.22,37100.0,50.4293,50.4674,50.3912,50.4217,37100.0
2013-02-07 10:25:00,66.22,66.23,66.13,66.17,38800.0,50.4217,50.4293,50.3532,50.3836,38800.0
2013-02-07 10:30:00,66.17,66.28,66.16,66.23,26200.0,50.3836,50.4674,50.376,50.4293,26200.0
2013-02-07 10:35:00,66.2,66.2,66.14,66.17,57900.0,50.4065,50.4065,50.3608,50.3836,57900.0
2013-02-07 10:40:00,66.17,66.19,66.08,66.17,49600.0,50.3836,50.3988,50.3151,50.3836,49600.0
2013-02-07 10:45:00,66.17,66.26,66.16,66.25,48100.0,50.3836,50.4521,50.376,50.4445,48100.0
2013-02-07 10:50:00,66.26,66.27,66.16,66.22,20600.0,50.4521,50.4598,50.376,50.4217,20600.0
2013-02-07 10:55:00,66.22,66.44,66.22,66.42,66500.0,50.4217,50.5892,50.4217,50.574,66500.0
2013-02-07 11:00:00,66.42,66.42,66.3,66.31,40500.0,50.574,50.574,50.4826,50.4902,40500.0
2013-02-07 11:05:00,66.31,66.52,66.31,66.46,36900.0,50.4902,50.6501,50.4902,50.6044,36900.0
2013-02-07 11:10:00,66.46,66.49,66.41,66.45,32400.0,50.6044,50.6273,50.5664,50.5968,32400.0
2013-02-07 11:15:00,66.45,66.47,66.38,66.42,30700.0,50.5968,50.612,50.5435,50.574,30700.0
2013-02-07 11:20:00,66.42,66.51,66.39,66.44,34900.0,50.574,50.6425,50.5511,50.5892,34900.0
2013-02-07 11:25:00,66.43,66.43,66.33,66.42,30200.0,50.5816,50.5816,50.5054,50.574,30200.0
2013-02-07 11:30:00,66.4,66.41,66.26,66.28,24200.0,50.5587,50.5664,50.4521,50.4674,24200.0
2013-02-07 11:35:00,66.28,66.33,66.25,66.33,41100.0,50.4674,50.5054,50.4445,50.5054,41100.0
2013-02-07 11:40:00,66.32,66.33,66.24,66.28,30700.0,50.4978,50.5054,50.4369,50.4674,30700.0
2013-02-07 11:45:00,66.27,66.28,66.25,66.26,34500.0,50.4598,50.4674,50.4445,50.4521,34500.0
2013-02-07 11:50:00,66.25,66.28,66.24,66.28,22100.0,50.4445,50.4674,50.4369,50.4674,22100.0
2013-02-07 11:55:00,66.28,66.3,66.25,66.26,17300.0,50.4674,50.4826,50.4445,50.4521,17300.0
2013-02-07 12:00:00,66.26,66.4,66.25,66.39,59700.0,50.4521,50.5587,50.4445,50.5511,59700.0
2013-02-07 12:05:00,66.4,66.4,66.34,66.36,27700.0,50.5587,50.5587,50.5131,50.5283,27700.0
2013-02-07 12:10:00,66.36,66.39,66.33,66.39,15100.0,50.5283,50.5511,50.5054,50.5511,15100.0
2013-02-07 12:15:00,66.38,66.45,66.34,66.4,21600.0,50.5435,50.5968,50.5131,50.5587,21600.0
2013-02-07 12:20:00,66.41,66.44,66.38,66.4,12800.0,50.5664,50.5892,50.5435,50.5587,12800.0
2013-02-07 12:25:00,66.4,66.52,66.4,66.47,23800.0,50.5587,50.6501,50.5587,50.612,23800.0
2013-02-07 12:30:00,66.46,66.49,66.38,66.41,23700.0,50.6044,50.6273,50.5435,50.5664,23700.0
2013-02-07 12:35:00,66.4,66.52,66.4,66.51,98200.0,50.5587,50.6501,50.5587,50.6425,98200.0
2013-02-07 12:40:00,66.5,66.59,66.5,66.55,55200.0,50.6349,50.7034,50.6349,50.673,55200.0
2013-02-07 12:45:00,66.55,66.58,66.48,66.54,15900.0,50.673,50.6958,50.6197,50.6653,15900.0
2013-02-07 12:50:00,66.54,66.55,66.51,66.54,10000.0,50.6653,50.673,50.6425,50.6653,10000.0
2013-02-07 12:55:00,66.55,66.67,66.55,66.66,44100.0,50.673,50.7643,50.673,50.7567,44100.0
2013-02-07 13:00:00,66.67,66.68,66.54,66.54,20600.0,50.7643,50.7719,50.6653,50.6653,20600.0
2013-02-07 13:05:00,66.54,66.58,66.5,66.55,32900.0,50.6653,50.6958,50.6349,50.673,32900.0
2013-02-07 13:10:00,66.55,66.67,66.52,66.67,131000.0,50.673,50.7643,50.6501,50.7643,131000.0
2013-02-07 13:15:00,66.65,66.67,66.58,66.62,38200.0,50.7491,50.7643,50.6958,50.7263,38200.0
2013-02-07 13:20:00,66.62,66.62,66.52,66.56,16300.0,50.7263,50.7263,50.6501,50.6806,16300.0
2013-02-07 13:25:00,66.56,66.61,66.55,66.56,16700.0,50.6806,50.7186,50.673,50.6806,16700.0
2013-02-07 13:30:00,66.56,66.65,66.55,66.63,11700.0,50.6806,50.7491,50.673,50.7339,11700.0
2013-02-07 13:35:00,66.64,66.73,66.63,66.72,34600.0,50.7415,50.81,50.7339,50.8024,34600.0
2013-02-07 13:40:00,66.72,66.77,66.72,66.77,35300.0,50.8024,50.8405,50.8024,50.8405,35300.0
2013-02-07 13:45:00,66.78,66.9,66.77,66.89,83800.0,50.8481,50.9395,50.8405,50.9318,83800.0
2013-02-07 13:50:00,66.89,67.02,66.89,67.0,49000.0,50.9318,51.0308,50.9318,51.0156,49000.0
2013-02-07 13:55:00,67.0,67.02,66.97,67.01,80400.0,51.0156,51.0308,50.9928,51.0232,80400.0
2013-02-07 14:00:00,67.0,67.1,67.0,67.1,40800.0,51.0156,51.0917,51.0156,51.0917,40800.0
2013-02-07 14:05:00,67.1,67.12,67.05,67.06,28200.0,51.0917,51.107,51.0537,51.0613,28200.0
2013-02-07 14:10:00,67.07,67.09,66.97,66.98,29500.0,51.0689,51.0841,50.9928,51.0004,29500.0
2013-02-07 14:15:00,66.98,67.0,66.96,66.98,40400.0,51.0004,51.0156,50.9851,51.0004,40400.0
2013-02-07 14:20:00,66.99,67.05,66.98,67.02,28000.0,51.008,51.0537,51.0004,51.0308,28000.0
2013-02-07 14:25:00,67.04,67.06,66.96,66.96,25500.0,51.0461,51.0613,50.9851,50.9851,25500.0
2013-02-07 14:30:00,66.96,66.96,66.88,66.89,34200.0,50.9851,50.9851,50.9242,50.9318,34200.0
2013-02-07 14:35:00,66.88,66.91,66.82,66.82,23200.0,50.9242,50.9471,50.8785,50.8785,23200.0
2013-02-07 14:40:00,66.83,66.88,66.79,66.79,23800.0,50.8862,50.9242,50.8557,50.8557,23800.0
2013-02-07 14:45:00,66.81,66.84,66.76,66.8,49400.0,50.8709,50.8938,50.8329,50.8633,49400.0
2013-02-07 14:50:00,66.8,66.81,66.75,66.76,25000.0,50.8633,50.8709,50.8252,50.8329,25000.0
2013-02-07 14:55:00,66.77,66.91,66.77,66.87,27700.0,50.8405,50.9471,50.8405,50.9166,27700.0
2013-02-07 15:00:00,66.88,66.9,66.78,66.78,44400.0,50.9242,50.9395,50.8481,50.8481,44400.0
2013-02-07 15:05:00,66.79,66.93,66.78,66.88,42700.0,50.8557,50.9623,50.8481,50.9242,42700.0
2013-02-07 15:10:00,66.88,66.91,66.81,66.86,36300.0,50.9242,50.9471,50.8709,50.909,36300.0
2013-02-07 15:15:00,66.87,66.87,66.8,66.87,35200.0,50.9166,50.9166,50.8633,50.9166,35200.0
2013-02-07 15:20:00,66.86,66.87,66.77,66.8,50600.0,50.909,50.9166,50.8405,50.8633,50600.0
2013-02-07 15:25:00,66.81,66.81,66.73,66.76,36600.0,50.8709,50.8709,50.81,50.8329,36600.0
2013-02-07 15:30:00,66.75,66.81,66.75,66.76,59200.0,50.8252,50.8709,50.8252,50.8329,59200.0
2013-02-07 15:35:00,66.76,66.77,66.69,66.73,75100.0,50.8329,50.8405,50.7796,50.81,75100.0
2013-02-07 15:40:00,66.73,66.76,66.68,66.7,50600.0,50.81,50.8329,50.7719,50.7872,50600.0
2013-02-07 15:45:00,66.7,66.75,66.67,66.7,88600.0,50.7872,50.8252,50.7643,50.7872,88600.0
2013-02-07 15:50:00,66.72,66.72,66.66,66.68,106900.0,50.8024,50.8024,50.7567,50.7719,106900.0
2013-02-07 15:55:00,66.68,66.8,66.67,66.76,175900.0,50.7719,50.8633,50.7643,50.8329,175900.0
2013-02-08 09:30:00,66.74,66.82,66.6,66.67,46100.0,50.8176,50.8785,50.711,50.7643,46100.0
2013-02-08 09:35:00,66.7,66.8,66.69,66.8,22500.0,50.7872,50.8633,50.7796,50.8633,22500.0
2013-02-08 09:40:00,66.78,66.85,66.66,66.66,30400.0,50.8481,50.9014,50.7567,50.7567,30400.0
2013-02-08 09:45:00,66.69,66.7,66.5,66.5,42700.0,50.7796,50.7872,50.6349,50.6349,42700.0
2013-02-08 09:50:00,66.47,66.56,66.47,66.56,28900.0,50.612,50.6806,50.612,50.6806,28900.0
2013-02-08 09:55:00,66.56,66.61,66.55,66.59,18600.0,50.6806,50.7186,50.673,50.7034,18600.0
2013-02-08 10:00:00,66.6,66.62,66.55,66.62,18400.0,50.711,50.7263,50.673,50.7263,18400.0
2013-02-08 10:05:00,66.62,66.67,66.61,66.66,34900.0,50.7263,50.7643,50.7186,50.7567,34900.0
2013-02-08 10:10:00,66.66,66.76,66.65,66.74,55800.0,50.7567,50.8329,50.7491,50.8176,55800.0
2013-02-08 10:15:00,66.74,66.83,66.73,66.77,47100.0,50.8176,50.8862,50.81,50.8405,47100.0
2013-02-08 10:20:00,66.78,66.78,66.65,66.69,34500.0,50.8481,50.8481,50.7491,50.7796,34500.0
2013-02-08 10:25:00,66.69,66.7,66.64,66.65,18500.0,50.7796,50.7872,50.7415,50.7491,18500.0
2013-02-08 10:30:00,66.66,66.74,66.65,66.71,23700.0,50.7567,50.8176,50.7491,50.7948,23700.0
2013-02-08 10:35:00,66.71,66.74,66.65,66.67,36200.0,50.7948,50.8176,50.7491,50.7643,36200.0
2013-02-08 10:40:00,66.67,66.68,66.63,66.67,25800.0,50.7643,50.7719,50.7339,50.7643,25800.0
2013-02-08 10:45:00,66.69,66.73,66.68,66.73,11500.0,50.7796,50.81,50.7719,50.81,11500.0
2013-02-08 10:50:00,66.72,66.75,66.69,66.71,11100.0,50.8024,50.8252,50.7796,50.7948,11100.0
2013-02-08 10:55:00,66.72,66.78,66.61,66.64,24400.0,50.8024,50.8481,50.7186,50.7415,24400.0
2013-02-08 11:00:00,66.64,66.68,66.62,66.62,18000.0,50.7415,50.7719,50.7263,50.7263,18000.0
2013-02-08 11:05:00,66.62,66.66,66.58,66.66,14300.0,50.7263,50.7567,50.6958,50.7567,14300.0
2013-02-08 11:10:00,66.63,66.63,66.55,66.56,26600.0,50.7339,50.7339,50.673,50.6806,26600.0
2013-02-08 11:15:00,66.56,66.63,66.54,66.62,14000.0,50.6806,50.7339,50.6653,50.7263,14000.0
2013-02-08 11:20:00,66.63,66.68,66.62,66.68,24000.0,50.7339,50.7719,50.7263,50.7719,24000.0
2013-02-08 11:25:00,66.68,66.68,66.62,66.64,9500.0,50.7719,50.7719,50.7263,50.7415,9500.0
2013-02-08 11:30:00,66.63,66.65,66.59,66.63,15000.0,50.7339,50.7491,50.7034,50.7339,15000.0
2013-02-08 11:35:00,66.63,66.66,66.61,66.66,15400.0,50.7339,50.7567,50.7186,50.7567,15400.0
2013-02-08 11:40:00,66.66,66.77,66.65,66.72,30200.0,50.7567,50.8405,50.7491,50.8024,30200.0
2013-02-08 11:45:00,66.73,66.76,66.7,66.74,17300.0,50.81,50.8329,50.7872,50.8176,17300.0
2013-02-08 11:50:00,66.74,66.79,66.73,66.76,16800.0,50.8176,50.8557,50.81,50.8329,16800.0
2013-02-08 11:55:00,66.76,66.82,66.74,66.8,31600.0,50.8329,50.8785,50.8176,50.8633,31600.0
2013-02-08 12:00:00,66.8,66.85,66.78,66.84,16000.0,50.8633,50.9014,50.8481,50.8938,16000.0
2013-02-08 12:05:00,66.84,66.86,66.82,66.86,36400.0,50.8938,50.909,50.8785,50.909,36400.0
2013-02-08 12:10:00,66.86,66.87,66.83,66.86,18700.0,50.909,50.9166,50.8862,50.909,18700.0
2013-02-08 12:15:00,66.87,66.87,66.78,66.8,36300.0,50.9166,50.9166,50.8481,50.8633,36300.0
2013-02-08 12:20:00,66.8,66.85,66.76,66.77,32300.0,50.8633,50.9014,50.8329,50.8405,32300.0
2013-02-08 12:25:00,66.78,66.78,66.76,66.78,6200.0,50.8481,50.8481,50.8329,50.8481,6200.0
2013-02-08 12:30:00,66.78,66.81,66.77,66.8,13800.0,50.8481,50.8709,50.8405,50.8633,13800.0
2013-02-08 12:35:00,66.8,66.81,66.75,66.76,13900.0,50.8633,50.8709,50.8252,50.8329,13900.0
2013-02-08 12:40:00,66.77,66.85,66.76,66.84,10700.0,50.8405,50.9014,50.8329,50.8938,10700.0
2013-02-08 12:45:00,66.84,66.85,66.76,66.81,25200.0,50.8938,50.9014,50.8329,50.8709,25200.0
2013-02-08 12:50:00,66.8,66.81,66.78,66.79,26400.0,50.8633,50.8709,50.8481,50.8557,26400.0
2013-02-08 12:55:00,66.78,66.84,66.76,66.84,10600.0,50.8481,50.8938,50.8329,50.8938,10600.0
2013-02-08 13:00:00,66.84,66.88,66.84,66.85,28400.0,50.8938,50.9242,50.8938,50.9014,28400.0
2013-02-08 13:05:00,66.84,66.84,66.72,66.73,47500.0,50.8938,50.8938,50.8024,50.81,47500.0
2013-02-08 13:10:00,66.72,66.73,66.65,66.65,19500.0,50.8024,50.81,50.7491,50.7491,19500.0
2013-02-08 13:15:00,66.64,66.69,66.61,66.65,36600.0,50.7415,50.7796,50.7186,50.7491,36600.0
2013-02-08 13:20:00,66.65,66.72,66.65,66.7,19500.0,50.7491,50.8024,50.7491,50.7872,19500.0
2013-02-08 13:25:00,66.7,66.76,66.64,66.68,35200.0,50.7872,50.8329,50.7415,50.7719,35200.0
2013-02-08 13:30:00,66.68,66.74,66.67,66.69,12600.0,50.7719,50.8176,50.7643,50.7796,12600.0
2013-02-08 13:35:00,66.68,66.73,66.59,66.71,43800.0,50.7719,50.81,50.7034,50.7948,43800.0
2013-02-08 13:40:00,66.72,66.74,66.69,66.72,21500.0,50.8024,50.8176,50.7796,50.8024,21500.0
2013-02-08 13:45:00,66.73,66.73,66.69,66.71,7600.0,50.81,50.81,50.7796,50.7948,7600.0
2013-02-08 13:50:00,66.69,66.73,66.65,66.67,41700.0,50.7796,50.81,50.7491,50.7643,41700.0
2013-02-08 13:55:00,66.68,66.74,66.66,66.69,12600.0,50.7719,50.8176,50.7567,50.7796,12600.0
2013-02-08 14:00:00,66.69,66.71,66.65,66.69,11100.0,50.7796,50.7948,50.7491,50.7796,11100.0
2013-02-08 14:05:00,66.69,66.8,66.69,66.78,12800.0,50.7796,50.8633,50.7796,50.8481,12800.0
2013-02-08 14:10:00,66.78,66.8,66.78,66.79,6300.0,50.8481,50.8633,50.8481,50.8557,6300.0
2013-02-08 14:15:00,66.79,66.84,66.75,66.84,15200.0,50.8557,50.8938,50.8252,50.8938,15200.0
2013-02-08 14:20:00,66.82,66.82,66.76,66.76,15900.0,50.8785,50.8785,50.8329,50.8329,15900.0
2013-02-08 14:25:00,66.76,66.87,66.76,66.78,32300.0,50.8329,50.9166,50.8329,50.8481,32300.0
2013-02-08 14:30:00,66.8,66.82,66.78,66.82,16700.0,50.8633,50.8785,50.8481,50.8785,16700.0
2013-02-08 14:35:00,66.81,66.86,66.81,66.83,15500.0,50.8709,50.909,50.8709,50.8862,15500.0
2013-02-08 14:40:00,66.83,66.88,66.8,66.87,24300.0,50.8862,50.9242,50.8633,50.9166,24300.0
2013-02-08 14:45:00,66.86,66.87,66.81,66.83,13200.0,50.909,50.9166,50.8709,50.8862,13200.0
2013-02-08 14:50:00,66.83,66.87,66.82,66.85,12800.0,50.8862,50.9166,50.8785,50.9014,12800.0
2013-02-08 14:55:00,66.85,66.88,66.81,66.81,10300.0,50.9014,50.9242,50.8709,50.8709,10300.0
2013-02-08 15:00:00,66.82,66.84,66.8,66.8,13400.0,50.8785,50.8938,50.8633,50.8633,13400.0
2013-02-08 15:05:00,66.79,66.84,66.79,66.81,14200.0,50.8557,50.8938,50.8557,50.8709,14200.0
2013-02-08 15:10:00,66.81,66.81,66.78,66.8,18200.0,50.8709,50.8709,50.8481,50.8633,18200.0
2013-02-08 15:15:00,66.79,66.79,66.73,66.74,16000.0,50.8557,50.8557,50.81,50.8176,16000.0
2013-02-08 15:20:00,66.75,66.75,66.7,66.72,19300.0,50.8252,50.8252,50.7872,50.8024,19300.0
2013-02-08 15:25:00,66.73,66.77,66.72,66.73,25100.0,50.81,50.8405,50.8024,50.81,25100.0
2013-02-08 15:30:00,66.74,66.74,66.67,66.7,28800.0,50.8176,50.8176,50.7643,50.7872,28800.0
2013-02-08 15:35:00,66.7,66.73,66.64,66.73,24600.0,50.7872,50.81,50.7415,50.81,24600.0
2013-02-08 15:40:00,66.74,66.74,66.68,66.73,25100.0,50.8176,50.8176,50.7719,50.81,25100.0
2013-02-08 15:45:00,66.71,66.8,66.71,66.77,35400.0,50.7948,50.8633,50.7948,50.8405,35400.0
2013-02-08 15:50:00,66.77,66.81,66.74,66.79,33600.0,50.8405,50.8709,50.8176,50.8557,33600.0
2013-02-08 15:55:00,66.79,66.83,66.77,66.82,86900.0,50.8557,50.8862,50.8405,50.8785,86900.0
2013-02-11 09:30:00,66.77,66.9,66.75,66.75,35600.0,50.8405,50.9395,50.8252,50.8252,35600.0
2013-02-11 09:35:00,66.72,66.8,66.65,66.74,19600.0,50.8024,50.8633,50.7491,50.8176,19600.0
2013-02-11 09:40:00,66.72,66.74,66.3,66.38,42800.0,50.8024,50.8176,50.4826,50.5435,42800.0
2013-02-11 09:45:00,66.38,66.56,66.38,66.53,17800.0,50.5435,50.6806,50.5435,50.6577,17800.0
2013-02-11 09:50:00,66.56,66.7,66.54,66.68,20100.0,50.6806,50.7872,50.6653,50.7719,20100.0
2013-02-11 09:55:00,66.67,66.68,66.63,66.63,15300.0,50.7643,50.7719,50.7339,50.7339,15300.0
2013-02-11 10:00:00,66.65,66.79,66.65,66.74,22400.0,50.7491,50.8557,50.7491,50.8176,22400.0
2013-02-11 10:05:00,66.72,66.78,66.71,66.76,19100.0,50.8024,50.8481,50.7948,50.8329,19100.0
2013-02-11 10:10:00,66.75,66.82,66.74,66.81,23800.0,50.8252,50.8785,50.8176,50.8709,23800.0
2013-02-11 10:15:00,66.81,66.86,66.77,66.83,13800.0,50.8709,50.909,50.8405,50.8862,13800.0
2013-02-11 10:20:00,66.84,66.9,66.75,66.78,55300.0,50.8938,50.9395,50.8252,50.8481,55300.0
2013-02-11 10:25:00,66.79,66.89,66.79,66.83,36900.0,50.8557,50.9318,50.8557,50.8862,36900.0
2013-02-11 10:30:00,66.82,66.84,66.77,66.77,7400.0,50.8785,50.8938,50.8405,50.8405,7400.0
2013-02-11 10:35:00,66.78,66.83,66.75,66.82,8400.0,50.8481,50.8862,50.8252,50.8785,8400.0
2013-02-11 10:40:00,66.83,66.89,66.83,66.89,9400.0,50.8862,50.9318,50.8862,50.9318,9400.0
2013-02-11 10:45:00,66.88,67.05,66.88,67.03,50200.0,50.9242,51.0537,50.9242,51.0384,50200.0
2013-02-11 10:50:00,67.03,67.09,67.02,67.05,13500.0,51.0384,51.0841,51.0308,51.0537,13500.0
2013-02-11 10:55:00,67.04,67.07,67.02,67.03,9200.0,51.0461,51.0689,51.0308,51.0384,9200.0
2013-02-11 11:00:00,67.04,67.05,66.97,67.0,11600.0,51.0461,51.0537,50.9928,51.0156,11600.0
2013-02-11 11:05:00,67.01,67.01,66.95,66.96,5500.0,51.0232,51.0232,50.9775,50.9851,5500.0
2013-02-11 11:10:00,66.95,67.03,66.93,67.02,39000.0,50.9775,51.0384,50.9623,51.0308,39000.0
2013-02-11 11:15:00,67.03,67.03,66.92,66.93,21300.0,51.0384,51.0384,50.9547,50.9623,21300.0
2013-02-11 11:20:00,66.93,66.97,66.88,66.93,7800.0,50.9623,50.9928,50.9242,50.9623,7800.0
2013-02-11 11:25:00,66.92,66.99,66.92,66.93,7900.0,50.9547,51.008,50.9547,50.9623,7900.0
2013-02-11 11:30:00,66.92,66.95,66.88,66.91,14000.0,50.9547,50.9775,50.9242,50.9471,14000.0
2013-02-11 11:35:00,66.91,66.92,66.86,66.87,10100.0,50.9471,50.9547,50.909,50.9166,10100.0
2013-02-11 11:40:00,66.87,66.9,66.82,66.84,18800.0,50.9166,50.9395,50.8785,50.8938,18800.0
2013-02-11 11:45:00,66.85,66.89,66.82,66.85,12700.0,50.9014,50.9318,50.8785,50.9014,12700.0
2013-02-11 11:50:00,66.86,66.9,66.86,66.88,4300.0,50.909,50.9395,50.909,50.9242,4300.0
2013-02-11 11:55:00,66.87,66.87,66.81,66.81,4900.0,50.9166,50.9166,50.8709,50.8709,4900.0
2013-02-11 12:00:00,66.82,66.91,66.81,66.88,32700.0,50.8785,50.9471,50.8709,50.9242,32700.0
2013-02-11 12:05:00,66.89,66.91,66.85,66.87,30600.0,50.9318,50.9471,50.9014,50.9166,30600.0
2013-02-11 12:10:00,66.87,66.89,66.8,66.81,17000.0,50.9166,50.9318,50.8633,50.8709,17000.0
2013-02-11 12:15:00,66.8,66.84,66.77,66.84,2900.0,50.8633,50.8938,50.8405,50.8938,2900.0
2013-02-11 12:20:00,66.83,66.86,66.81,66.82,6700.0,50.8862,50.909,50.8709,50.8785,6700.0
2013-02-11 12:25:00,66.82,66.82,66.75,66.76,5500.0,50.8785,50.8785,50.8252,50.8329,5500.0
2013-02-11 12:30:00,66.77,66.77,66.74,66.77,6600.0,50.8405,50.8405,50.8176,50.8405,6600.0
2013-02-11 12:35:00,66.75,66.78,66.74,66.76,9900.0,50.8252,50.8481,50.8176,50.8329,9900.0
2013-02-11 12:40:00,66.77,66.79,66.73,66.73,13700.0,50.8405,50.8557,50.81,50.81,13700.0
2013-02-11 12:45:00,66.73,66.76,66.71,66.71,8200.0,50.81,50.8329,50.7948,50.7948,8200.0
2013-02-11 12:50:00,66.73,66.8,66.73,66.77,18900.0,50.81,50.8633,50.81,50.8405,18900.0
2013-02-11 12:55:00,66.78,66.79,66.75,66.77,19100.0,50.8481,50.8557,50.8252,50.8405,19100.0
2013-02-11 13:00:00,66.78,66.82,66.76,66.76,21300.0,50.8481,50.8785,50.8329,50.8329,21300.0
2013-02-11 13:05:00,66.77,66.79,66.75,66.77,11400.0,50.8405,50.8557,50.8252,50.8405,11400.0
2013-02-11 13:10:00,66.78,66.8,66.74,66.76,8800.0,50.8481,50.8633,50.8176,50.8329,8800.0
2013-02-11 13:15:00,66.76,66.91,66.76,66.88,58100.0,50.8329,50.9471,50.8329,50.9242,58100.0
2013-02-11 13:20:00,66.89,66.9,66.82,66.86,17200.0,50.9318,50.9395,50.8785,50.909,17200.0
2013-02-11 13:25:00,66.85,66.86,66.81,66.82,10900.0,50.9014,50.909,50.8709,50.8785,10900.0
2013-02-11 13:30:00,66.82,66.83,66.79,66.79,10000.0,50.8785,50.8862,50.8557,50.8557,10000.0
2013-02-11 13:35:00,66.79,66.8,66.76,66.79,25400.0,50.8557,50.8633,50.8329,50.8557,25400.0
2013-02-11 13:40:00,66.79,66.8,66.77,66.79,22800.0,50.8557,50.8633,50.8405,50.8557,22800.0
2013-02-11 13:45:00,66.79,66.8,66.75,66.78,40800.0,50.8557,50.8633,50.8252,50.8481,40800.0
2013-02-11 13:50:00,66.77,66.79,66.72,66.78,17400.0,50.8405,50.8557,50.8024,50.8481,17400.0
2013-02-11 13:55:00,66.77,66.78,66.74,66.77,11500.0,50.8405,50.8481,50.8176,50.8405,11500.0
2013-02-11 14:00:00,66.77,66.78,66.75,66.76,5800.0,50.8405,50.8481,50.8252,50.8329,5800.0
2013-02-11 14:05:00,66.76,66.79,66.75,66.79,15700.0,50.8329,50.8557,50.8252,50.8557,15700.0
2013-02-11 14:10:00,66.79,66.79,66.75,66.75,10700.0,50.8557,50.8557,50.8252,50.8252,10700.0
2013-02-11 14:15:00,66.75,66.78,66.75,66.75,15100.0,50.8252,50.8481,50.8252,50.8252,15100.0
2013-02-11 14:20:00,66.75,66.75,66.71,66.72,20200.0,50.8252,50.8252,50.7948,50.8024,20200.0
2013-02-11 14:25:00,66.71,66.72,66.67,66.69,9700.0,50.7948,50.8024,50.7643,50.7796,9700.0
2013-02-11 14:30:00,66.69,66.75,66.65,66.66,53100.0,50.7796,50.8252,50.7491,50.7567,53100.0
2013-02-11 14:35:00,66.67,66.69,66.64,66.65,15300.0,50.7643,50.7796,50.7415,50.7491,15300.0
2013-02-11 14:40:00,66.66,66.67,66.61,66.64,38200.0,50.7567,50.7643,50.7186,50.7415,38200.0
2013-02-11 14:45:00,66.64,66.71,66.62,66.69,17900.0,50.7415,50.7948,50.7263,50.7796,17900.0
2013-02-11 14:50:00,66.69,66.72,66.64,66.67,14300.0,50.7796,50.8024,50.7415,50.7643,14300.0
2013-02-11 14:55:00,66.66,66.71,66.6,66.61,8200.0,50.7567,50.7948,50.711,50.7186,8200.0
2013-02-11 15:00:00,66.61,66.69,66.6,66.69,25800.0,50.7186,50.7796,50.711,50.7796,25800.0
2013-02-11 15:05:00,66.68,66.71,66.65,66.7,27800.0,50.7719,50.7948,50.7491,50.7872,27800.0
2013-02-11 15:10:00,66.71,66.72,66.66,66.7,12600.0,50.7948,50.8024,50.7567,50.7872,12600.0
2013-02-11 15:15:00,66.71,66.74,66.67,66.68,9400.0,50.7948,50.8176,50.7643,50.7719,9400.0
2013-02-11 15:20:00,66.67,66.69,66.65,66.65,16500.0,50.7643,50.7796,50.7491,50.7491,16500.0
2013-02-11 15:25:00,66.65,66.7,66.64,66.66,14400.0,50.7491,50.7872,50.7415,50.7567,14400.0
2013-02-11 15:30:00,66.66,66.71,66.64,66.71,18800.0,50.7567,50.7948,50.7415,50.7948,18800.0
2013-02-11 15:35:00,66.7,66.71,66.61,66.63,29900.0,50.7872,50.7948,50.7186,50.7339,29900.0
2013-02-11 15:40:00,66.63,66.67,66.62,66.66,21900.0,50.7339,50.7643,50.7263,50.7567,21900.0
2013-02-11 15:45:00,66.67,66.73,66.67,66.71,35900.0,50.7643,50.81,50.7643,50.7948,35900.0
2013-02-11 15:50:00,66.7,66.7,66.66,66.68,38200.0,50.7872,50.7872,50.7567,50.7719,38200.0
2013-02-11 15:55:00,66.67,66.69,66.65,66.65,53500.0,50.7643,50.7796,50.7491,50.7491,53500.0
2013-02-12 09:30:00,66.93,66.99,66.76,66.89,49100.0,50.9623,51.008,50.8329,50.9318,49100.0
2013-02-12 09:35:00,66.87,66.94,66.77,66.8,41800.0,50.9166,50.9699,50.8405,50.8633,41800.0
2013-02-12 09:40:00,66.82,66.91,66.71,66.9,21900.0,50.8785,50.9471,50.7948,50.9395,21900.0
2013-02-12 09:45:00,66.91,66.94,66.85,66.85,17300.0,50.9471,50.9699,50.9014,50.9014,17300.0
2013-02-12 09:50:00,66.84,66.87,66.77,66.78,17900.0,50.8938,50.9166,50.8405,50.8481,17900.0
2013-02-12 09:55:00,66.78,66.79,66.71,66.74,23000.0,50.8481,50.8557,50.7948,50.8176,23000.0
2013-02-12 10:00:00,66.75,66.8,66.73,66.78,16700.0,50.8252,50.8633,50.81,50.8481,16700.0
2013-02-12 10:05:00,66.76,66.79,66.66,66.7,16300.0,50.8329,50.8557,50.7567,50.7872,16300.0
2013-02-12 10:10:00,66.7,66.7,66.6,66.6,19400.0,50.7872,50.7872,50.711,50.711,19400.0
2013-02-12 10:15:00,66.6,66.65,66.6,66.63,15700.0,50.711,50.7491,50.711,50.7339,15700.0
2013-02-12 10:20:00,66.62,66.68,66.54,66.68,36500.0,50.7263,50.7719,50.6653,50.7719,36500.0
2013-02-12 10:25:00,66.65,66.71,66.65,66.67,19900.0,50.7491,50.7948,50.7491,50.7643,19900.0
2013-02-12 10:30:00,66.68,66.72,66.63,66.66,30600.0,50.7719,50.8024,50.7339,50.7567,30600.0
2013-02-12 10:35:00,66.67,66.7,66.63,66.7,16700.0,50.7643,50.7872,50.7339,50.7872,16700.0
2013-02-12 10:40:00,66.7,66.7,66.67,66.69,66100.0,50.7872,50.7872,50.7643,50.7796,66100.0
2013-02-12 10:45:00,66.7,66.72,66.68,66.71,28200.0,50.7872,50.8024,50.7719,50.7948,28200.0
2013-02-12 10:50:00,66.72,66.81,66.7,66.8,12300.0,50.8024,50.8709,50.7872,50.8633,12300.0
2013-02-12 10:55:00,66.79,66.86,66.79,66.84,40400.0,50.8557,50.909,50.8557,50.8938,40400.0
2013-02-12 11:00:00,66.83,66.84,66.79,66.82,11800.0,50.8862,50.8938,50.8557,50.8785,11800.0
2013-02-12 11:05:00,66.82,66.87,66.81,66.85,26400.0,50.8785,50.9166,50.8709,50.9014,26400.0
2013-02-12 11:10:00,66.85,66.9,66.84,66.85,15500.0,50.9014,50.9395,50.8938,50.9014,15500.0
2013-02-12 11:15:00,66.84,66.87,66.82,66.84,17000.0,50.8938,50.9166,50.8785,50.8938,17000.0
2013-02-12 11:20:00,66.84,66.87,66.82,66.83,17900.0,50.8938,50.9166,50.8785,50.8862,17900.0
2013-02-12 11:25:00,66.82,66.87,66.82,66.84,14900.0,50.8785,50.9166,50.8785,50.8938,14900.0
2013-02-12 11:30:00,66.85,66.87,66.84,66.86,10900.0,50.9014,50.9166,50.8938,50.909,10900.0
2013-02-12 11:35:00,66.87,66.87,66.84,66.84,16500.0,50.9166,50.9166,50.8938,50.8938,16500.0
2013-02-12 11:40:00,66.84,66.86,66.83,66.85,17500.0,50.8938,50.909,50.8862,50.9014,17500.0
2013-02-12 11:45:00,66.84,66.85,66.83,66.84,14600.0,50.8938,50.9014,50.8862,50.8938,14600.0
2013-02-12 11:50:00,66.84,66.85,66.84,66.85,9800.0,50.8938,50.9014,50.8938,50.9014,9800.0
2013-02-12 11:55:00,66.85,66.85,66.84,66.85,12500.0,50.9014,50.9014,50.8938,50.9014,12500.0
2013-02-12 12:00:00,66.85,66.85,66.81,66.81,16600.0,50.9014,50.9014,50.8709,50.8709,16600.0
2013-02-12 12:05:00,66.8,66.85,66.79,66.85,12000.0,50.8633,50.9014,50.8557,50.9014,12000.0
2013-02-12 12:10:00,66.85,66.85,66.81,66.83,8700.0,50.9014,50.9014,50.8709,50.8862,8700.0
2013-02-12 12:15:00,66.83,66.85,66.8,66.81,10400.0,50.8862,50.9014,50.8633,50.8709,10400.0
2013-02-12 12:20:00,66.8,66.86,66.8,66.8,13500.0,50.8633,50.909,50.8633,50.8633,13500.0
2013-02-12 12:25:00,66.81,66.85,66.8,66.85,10900.0,50.8709,50.9014,50.8633,50.9014,10900.0
2013-02-12 12:30:00,66.85,66.86,66.8,66.8,16400.0,50.9014,50.909,50.8633,50.8633,16400.0
2013-02-12 12:35:00,66.8,66.85,66.8,66.84,8900.0,50.8633,50.9014,50.8633,50.8938,8900.0
2013-02-12 12:40:00,66.85,66.86,66.81,66.84,13900.0,50.9014,50.909,50.8709,50.8938,13900.0
2013-02-12 12:45:00,66.84,66.86,66.83,66.84,13600.0,50.8938,50.909,50.8862,50.8938,13600.0
2013-02-12 12:50:00,66.84,66.88,66.84,66.87,23400.0,50.8938,50.9242,50.8938,50.9166,23400.0
2013-02-12 12:55:00,66.88,66.88,66.84,66.84,18200.0,50.9242,50.9242,50.8938,50.8938,18200.0
2013-02-12 13:00:00,66.85,66.9,66.79,66.82,16300.0,50.9014,50.9395,50.8557,50.8785,16300.0
2013-02-12 13:05:00,66.8,66.83,66.8,66.81,10500.0,50.8633,50.8862,50.8633,50.8709,10500.0
2013-02-12 13:10:00,66.81,66.87,66.81,66.84,16400.0,50.8709,50.9166,50.8709,50.8938,16400.0
2013-02-12 13:15:00,66.84,66.86,66.8,66.8,15800.0,50.8938,50.909,50.8633,50.8633,15800.0
2013-02-12 13:20:00,66.81,66.83,66.78,66.8,31100.0,50.8709,50.8862,50.8481,50.8633,31100.0
2013-02-12 13:25:00,66.8,66.8,66.73,66.74,14100.0,50.8633,50.8633,50.81,50.8176,14100.0
2013-02-12 13:30:00,66.74,66.76,66.71,66.76,18400.0,50.8176,50.8329,50.7948,50.8329,18400.0
2013-02-12 13:35:00,66.76,66.8,66.75,66.79,13900.0,50.8329,50.8633,50.8252,50.8557,13900.0
2013-02-12 13:40:00,66.78,66.87,66.78,66.86,30600.0,50.8481,50.9166,50.8481,50.909,30600.0
2013-02-12 13:45:00,66.84,66.87,66.81,66.87,8400.0,50.8938,50.9166,50.8709,50.9166,8400.0
2013-02-12 13:50:00,66.87,66.87,66.82,66.84,17600.0,50.9166,50.9166,50.8785,50.8938,17600.0
2013-02-12 13:55:00,66.85,66.85,66.84,66.84,6900.0,50.9014,50.9014,50.8938,50.8938,6900.0
2013-02-12 14:00:00,66.85,66.85,66.81,66.83,21200.0,50.9014,50.9014,50.8709,50.8862,21200.0
2013-02-12 14:05:00,66.84,66.85,66.79,66.79,14100.0,50.8938,50.9014,50.8557,50.8557,14100.0
2013-02-12 14:10:00,66.78,66.85,66.78,66.85,17300.0,50.8481,50.9014,50.8481,50.9014,17300.0
2013-02-12 14:15:00,66.84,66.85,66.81,66.82,18200.0,50.8938,50.9014,50.8709,50.8785,18200.0
2013-02-12 14:20:00,66.82,66.82,66.74,66.74,21700.0,50.8785,50.8785,50.8176,50.8176,21700.0
2013-02-12 14:25:00,66.74,66.75,66.7,66.72,18900.0,50.8176,50.8252,50.7872,50.8024,18900.0
2013-02-12 14:30:00,66.72,66.74,66.7,66.74,15400.0,50.8024,50.8176,50.7872,50.8176,15400.0
2013-02-12 14:35:00,66.73,66.74,66.67,66.67,25700.0,50.81,50.8176,50.7643,50.7643,25700.0
2013-02-12 14:40:00,66.67,66.74,66.67,66.72,8900.0,50.7643,50.8176,50.7643,50.8024,8900.0
2013-02-12 14:45:00,66.71,66.73,66.67,66.68,11400.0,50.7948,50.81,50.7643,50.7719,11400.0
2013-02-12 14:50:00,66.68,66.69,66.62,66.63,13800.0,50.7719,50.7796,50.7263,50.7339,13800.0
2013-02-12 14:55:00,66.64,66.67,66.62,66.62,16500.0,50.7415,50.7643,50.7263,50.7263,16500.0
2013-02-12 15:00:00,66.62,66.63,66.54,66.56,41500.0,50.7263,50.7339,50.6653,50.6806,41500.0
2013-02-12 15:05:00,66.56,66.57,66.53,66.55,27400.0,50.6806,50.6882,50.6577,50.673,27400.0
2013-02-12 15:10:00,66.56,66.56,66.53,66.54,25300.0,50.6806,50.6806,50.6577,50.6653,25300.0
2013-02-12 15:15:00,66.53,66.54,66.51,66.52,40400.0,50.6577,50.6653,50.6425,50.6501,40400.0
2013-02-12 15:20:00,66.52,66.64,66.5,66.64,93300.0,50.6501,50.7415,50.6349,50.7415,93300.0
2013-02-12 15:25:00,66.63,66.64,66.52,66.59,91000.0,50.7339,50.7415,50.6501,50.7034,91000.0
2013-02-12 15:30:00,66.6,66.6,66.55,66.6,25500.0,50.711,50.711,50.673,50.711,25500.0
2013-02-12 15:35:00,66.6,66.64,66.56,66.62,32100.0,50.711,50.7415,50.6806,50.7263,32100.0
2013-02-12 15:40:00,66.62,66.65,66.56,66.59,27800.0,50.7263,50.7491,50.6806,50.7034,27800.0
2013-02-12 15:45:00,66.6,66.62,66.55,66.59,33100.0,50.711,50.7263,50.673,50.7034,33100.0
2013-02-12 15:50:00,66.59,66.63,66.58,66.63,34900.0,50.7034,50.7339,50.6958,50.7339,34900.0
2013-02-12 15:55:00,66.62,66.68,66.59,66.66,91200.0,50.7263,50.7719,50.7034,50.7567,91200.0
2013-02-13 09:30:00,66.71,66.9,66.71,66.79,40100.0,50.7948,50.9395,50.7948,50.8557,40100.0
2013-02-13 09:35:00,66.82,66.88,66.7,66.73,32100.0,50.8785,50.9242,50.7872,50.81,32100.0
2013-02-13 09:40:00,66.75,66.75,66.58,66.65,27100.0,50.8252,50.8252,50.6958,50.7491,27100.0
2013-02-13 09:45:00,66.65,66.68,66.56,66.56,16400.0,50.7491,50.7719,50.6806,50.6806,16400.0
2013-02-13 09:50:00,66.56,66.57,66.52,66.56,9600.0,50.6806,50.6882,50.6501,50.6806,9600.0
2013-02-13 09:55:00,66.56,66.57,66.5,66.51,19700.0,50.6806,50.6882,50.6349,50.6425,19700.0
2013-02-13 10:00:00,66.52,66.56,66.49,66.5,29000.0,50.6501,50.6806,50.6273,50.6349,29000.0
2013-02-13 10:05:00,66.51,66.53,66.49,66.52,25100.0,50.6425,50.6577,50.6273,50.6501,25100.0
2013-02-13 10:10:00,66.52,66.59,66.5,66.51,20600.0,50.6501,50.7034,50.6349,50.6425,20600.0
2013-02-13 10:15:00,66.51,66.54,66.47,66.48,49100.0,50.6425,50.6653,50.612,50.6197,49100.0
2013-02-13 10:20:00,66.47,66.52,66.44,66.45,30100.0,50.612,50.6501,50.5892,50.5968,30100.0
2013-02-13 10:25:00,66.45,66.46,66.35,66.35,37300.0,50.5968,50.6044,50.5207,50.5207,37300.0
2013-02-13 10:30:00,66.36,66.38,66.3,66.3,54500.0,50.5283,50.5435,50.4826,50.4826,54500.0
2013-02-13 10:35:00,66.3,66.31,66.19,66.23,62400.0,50.4826,50.4902,50.3988,50.4293,62400.0
2013-02-13 10:40:00,66.22,66.25,66.16,66.18,36400.0,50.4217,50.4445,50.376,50.3912,36400.0
2013-02-13 10:45:00,66.18,66.23,66.13,66.15,22000.0,50.3912,50.4293,50.3532,50.3684,22000.0
2013-02-13 10:50:00,66.15,66.24,66.12,66.18,39600.0,50.3684,50.4369,50.3455,50.3912,39600.0
2013-02-13 10:55:00,66.19,66.21,66.17,66.19,21000.0,50.3988,50.4141,50.3836,50.3988,21000.0
2013-02-13 11:00:00,66.19,66.21,66.17,66.18,10500.0,50.3988,50.4141,50.3836,50.3912,10500.0
2013-02-13 11:05:00,66.18,66.22,66.16,66.18,44100.0,50.3912,50.4217,50.376,50.3912,44100.0
2013-02-13 11:10:00,66.17,66.23,66.17,66.22,17400.0,50.3836,50.4293,50.3836,50.4217,17400.0
2013-02-13 11:15:00,66.22,66.22,65.99,66.02,37800.0,50.4217,50.4217,50.2466,50.2694,37800.0
2013-02-13 11:20:00,66.03,66.05,65.98,66.01,30800.0,50.277,50.2922,50.2389,50.2618,30800.0
2013-02-13 11:25:00,66.0,66.22,66.0,66.21,35300.0,50.2542,50.4217,50.2542,50.4141,35300.0
2013-02-13 11:30:00,66.22,66.25,66.2,66.24,39900.0,50.4217,50.4445,50.4065,50.4369,39900.0
2013-02-13 11:35:00,66.25,66.33,66.24,66.27,76200.0,50.4445,50.5054,50.4369,50.4598,76200.0
2013-02-13 11:40:00,66.26,66.41,66.26,66.4,28600.0,50.4521,50.5664,50.4521,50.5587,28600.0
2013-02-13 11:45:00,66.4,66.43,66.38,66.41,25200.0,50.5587,50.5816,50.5435,50.5664,25200.0
2013-02-13 11:50:00,66.4,66.4,66.31,66.32,9000.0,50.5587,50.5587,50.4902,50.4978,9000.0
2013-02-13 11:55:00,66.32,66.34,66.29,66.32,18400.0,50.4978,50.5131,50.475,50.4978,18400.0
2013-02-13 12:00:00,66.34,66.37,66.3,66.36,23000.0,50.5131,50.5359,50.4826,50.5283,23000.0
2013-02-13 12:05:00,66.36,66.43,66.35,66.42,17600.0,50.5283,50.5816,50.5207,50.574,17600.0
2013-02-13 12:10:00,66.43,66.43,66.41,66.41,9800.0,50.5816,50.5816,50.5664,50.5664,9800.0
2013-02-13 12:15:00,66.41,66.43,66.38,66.41,12900.0,50.5664,50.5816,50.5435,50.5664,12900.0
2013-02-13 12:20:00,66.41,66.42,66.34,66.37,8300.0,50.5664,50.574,50.5131,50.5359,8300.0
2013-02-13 12:25:00,66.36,66.37,66.31,66.37,8400.0,50.5283,50.5359,50.4902,50.5359,8400.0
2013-02-13 12:30:00,66.36,66.39,66.33,66.33,24300.0,50.5283,50.5511,50.5054,50.5054,24300.0
2013-02-13 12:35:00,66.33,66.5,66.33,66.5,22100.0,50.5054,50.6349,50.5054,50.6349,22100.0
2013-02-13 12:40:00,66.51,66.55,66.49,66.55,12200.0,50.6425,50.673,50.6273,50.673,12200.0
2013-02-13 12:45:00,66.55,66.67,66.55,66.64,15200.0,50.673,50.7643,50.673,50.7415,15200.0
2013-02-13 12:50:00,66.64,66.67,66.6,66.64,16200.0,50.7415,50.7643,50.711,50.7415,16200.0
2013-02-13 12:55:00,66.64,66.71,66.61,66.61,14600.0,50.7415,50.7948,50.7186,50.7186,14600.0
2013-02-13 13:00:00,66.61,66.64,66.59,66.61,16200.0,50.7186,50.7415,50.7034,50.7186,16200.0
2013-02-13 13:05:00,66.61,66.61,66.52,66.54,14000.0,50.7186,50.7186,50.6501,50.6653,14000.0
2013-02-13 13:10:00,66.53,66.55,66.51,66.54,14100.0,50.6577,50.673,50.6425,50.6653,14100.0
2013-02-13 13:15:00,66.54,66.57,66.51,66.51,23400.0,50.6653,50.6882,50.6425,50.6425,23400.0
2013-02-13 13:20:00,66.52,66.53,66.41,66.42,12100.0,50.6501,50.6577,50.5664,50.574,12100.0
2013-02-13 13:25:00,66.42,66.45,66.39,66.39,14100.0,50.574,50.5968,50.5511,50.5511,14100.0
2013-02-13 13:30:00,66.39,66.42,66.34,66.42,18600.0,50.5511,50.574,50.5131,50.574,18600.0
2013-02-13 13:35:00,66.42,66.45,66.38,66.38,11400.0,50.574,50.5968,50.5435,50.5435,11400.0
2013-02-13 13:40:00,66.38,66.38,66.32,66.32,17300.0,50.5435,50.5435,50.4978,50.4978,17300.0
2013-02-13 13:45:00,66.32,66.35,66.31,66.34,13800.0,50.4978,50.5207,50.4902,50.5131,13800.0
2013-02-13 13:50:00,66.33,66.34,66.3,66.3,10000.0,50.5054,50.5131,50.4826,50.4826,10000.0
2013-02-13 13:55:00,66.31,66.31,66.26,66.26,16900.0,50.4902,50.4902,50.4521,50.4521,16900.0
2013-02-13 14:00:00,66.26,66.38,66.25,66.33,29200.0,50.4521,50.5435,50.4445,50.5054,29200.0
2013-02-13 14:05:00,66.34,66.4,66.23,66.23,63100.0,50.5131,50.5587,50.4293,50.4293,63100.0
2013-02-13 14:10:00,66.24,66.29,66.2,66.27,45100.0,50.4369,50.475,50.4065,50.4598,45100.0
2013-02-13 14:15:00,66.27,66.27,66.13,66.14,25700.0,50.4598,50.4598,50.3532,50.3608,25700.0
2013-02-13 14:20:00,66.15,66.18,66.06,66.09,36700.0,50.3684,50.3912,50.2999,50.3227,36700.0
2013-02-13 14:25:00,66.08,66.11,66.02,66.11,21600.0,50.3151,50.3379,50.2694,50.3379,21600.0
2013-02-13 14:30:00,66.11,66.11,66.01,66.01,25400.0,50.3379,50.3379,50.2618,50.2618,25400.0
2013-02-13 14:35:00,66.01,66.07,66.01,66.06,20400.0,50.2618,50.3075,50.2618,50.2999,20400.0
2013-02-13 14:40:00,66.06,66.07,66.0,66.01,51800.0,50.2999,50.3075,50.2542,50.2618,51800.0
2013-02-13 14:45:00,66.01,66.06,66.01,66.04,16000.0,50.2618,50.2999,50.2618,50.2846,16000.0
2013-02-13 14:50:00,66.06,66.07,65.98,65.98,41200.0,50.2999,50.3075,50.2389,50.2389,41200.0
2013-02-13 14:55:00,65.98,65.99,65.87,65.87,68800.0,50.2389,50.2466,50.1552,50.1552,68800.0
2013-02-13 15:00:00,65.88,65.9,65.82,65.84,54000.0,50.1628,50.178,50.1171,50.1324,54000.0
2013-02-13 15:05:00,65.84,65.84,65.75,65.75,44600.0,50.1324,50.1324,50.0638,50.0638,44600.0
2013-02-13 15:10:00,65.76,65.78,65.72,65.73,38500.0,50.0714,50.0867,50.041,50.0486,38500.0
2013-02-13 15:15:00,65.73,65.83,65.72,65.83,28800.0,50.0486,50.1247,50.041,50.1247,28800.0
2013-02-13 15:20:00,65.83,65.9,65.83,65.88,25900.0,50.1247,50.178,50.1247,50.1628,25900.0
2013-02-13 15:25:00,65.88,65.88,65.85,65.88,35200.0,50.1628,50.1628,50.14,50.1628,35200.0
2013-02-13 15:30:00,65.88,65.88,65.85,65.87,26900.0,50.1628,50.1628,50.14,50.1552,26900.0
2013-02-13 15:35:00,65.86,65.93,65.86,65.92,52900.0,50.1476,50.2009,50.1476,50.1933,52900.0
2013-02-13 15:40:00,65.91,65.98,65.91,65.97,57300.0,50.1856,50.2389,50.1856,50.2313,57300.0
2013-02-13 15:45:00,65.97,66.05,65.97,66.01,61400.0,50.2313,50.2922,50.2313,50.2618,61400.0
2013-02-13 15:50:00,66.03,66.06,66.0,66.0,55800.0,50.277,50.2999,50.2542,50.2542,55800.0
2013-02-13 15:55:00,66.01,66.11,66.01,66.11,129100.0,50.2618,50.3379,50.2618,50.3379,129100.0
2013-02-14 09:30:00,65.81,65.96,65.63,65.63,50700.0,50.1095,50.2237,49.9725,49.9725,50700.0
2013-02-14 09:35:00,65.63,65.95,65.63,65.9,24400.0,49.9725,50.2161,49.9725,50.178,24400.0
2013-02-14 09:40:00,65.92,66.29,65.91,66.26,99900.0,50.1933,50.475,50.1856,50.4521,99900.0
2013-02-14 09:45:00,66.27,66.34,66.2,66.21,45200.0,50.4598,50.5131,50.4065,50.4141,45200.0
2013-02-14 09:50:00,66.23,66.35,66.21,66.33,37400.0,50.4293,50.5207,50.4141,50.5054,37400.0
2013-02-14 09:55:00,66.34,66.65,66.34,66.64,52200.0,50.5131,50.7491,50.5131,50.7415,52200.0
2013-02-14 10:00:00,66.65,66.7,66.52,66.58,63600.0,50.7491,50.7872,50.6501,50.6958,63600.0
2013-02-14 10:05:00,66.58,66.66,66.42,66.66,58600.0,50.6958,50.7567,50.574,50.7567,58600.0
2013-02-14 10:10:00,66.68,66.75,66.63,66.7,25700.0,50.7719,50.8252,50.7339,50.7872,25700.0
2013-02-14 10:15:00,66.72,66.75,66.64,66.7,21200.0,50.8024,50.8252,50.7415,50.7872,21200.0
2013-02-14 10:20:00,66.7,66.74,66.6,66.62,20500.0,50.7872,50.8176,50.711,50.7263,20500.0
2013-02-14 10:25:00,66.63,66.66,66.57,66.6,23800.0,50.7339,50.7567,50.6882,50.711,23800.0
2013-02-14 10:30:00,66.58,66.59,66.52,66.55,23000.0,50.6958,50.7034,50.6501,50.673,23000.0
2013-02-14 10:35:00,66.55,66.55,66.42,66.42,26300.0,50.673,50.673,50.574,50.574,26300.0
2013-02-14 10:40:00,66.4,66.52,66.4,66.51,26600.0,50.5587,50.6501,50.5587,50.6425,26600.0
2013-02-14 10:45:00,66.5,66.54,66.49,66.52,10800.0,50.6349,50.6653,50.6273,50.6501,10800.0
2013-02-14 10:50:00,66.51,66.57,66.5,66.53,34600.0,50.6425,50.6882,50.6349,50.6577,34600.0
2013-02-14 10:55:00,66.54,66.58,66.51,66.53,13900.0,50.6653,50.6958,50.6425,50.6577,13900.0
2013-02-14 11:00:00,66.53,66.57,66.51,66.51,14400.0,50.6577,50.6882,50.6425,50.6425,14400.0
2013-02-14 11:05:00,66.54,66.62,66.53,66.61,29300.0,50.6653,50.7263,50.6577,50.7186,29300.0
2013-02-14 11:10:00,66.62,66.71,66.62,66.65,15100.0,50.7263,50.7948,50.7263,50.7491,15100.0
2013-02-14 11:15:00,66.64,66.66,66.59,66.6,9100.0,50.7415,50.7567,50.7034,50.711,9100.0
2013-02-14 11:20:00,66.6,66.68,66.6,66.6,12600.0,50.711,50.7719,50.711,50.711,12600.0
2013-02-14 11:25:00,66.61,66.61,66.5,66.51,19000.0,50.7186,50.7186,50.6349,50.6425,19000.0
2013-02-14 11:30:00,66.52,66.55,66.51,66.51,8500.0,50.6501,50.673,50.6425,50.6425,8500.0
2013-02-14 11:35:00,66.5,66.52,66.45,66.49,39700.0,50.6349,50.6501,50.5968,50.6273,39700.0
2013-02-14 11:40:00,66.5,66.54,66.48,66.52,14400.0,50.6349,50.6653,50.6197,50.6501,14400.0
2013-02-14 11:45:00,66.51,66.54,66.48,66.49,11800.0,50.6425,50.6653,50.6197,50.6273,11800.0
2013-02-14 11:50:00,66.48,66.53,66.36,66.39,95800.0,50.6197,50.6577,50.5283,50.5511,95800.0
2013-02-14 11:55:00,66.39,66.4,66.32,66.32,14100.0,50.5511,50.5587,50.4978,50.4978,14100.0
2013-02-14 12:00:00,66.32,66.32,66.22,66.23,60100.0,50.4978,50.4978,50.4217,50.4293,60100.0
2013-02-14 12:05:00,66.23,66.34,66.23,66.34,5000.0,50.4293,50.5131,50.4293,50.5131,5000.0
2013-02-14 12:10:00,66.34,66.35,66.31,66.33,8100.0,50.5131,50.5207,50.4902,50.5054,8100.0
2013-02-14 12:15:00,66.33,66.35,66.25,66.28,36400.0,50.5054,50.5207,50.4445,50.4674,36400.0
2013-02-14 12:20:00,66.27,66.3,66.26,66.27,8200.0,50.4598,50.4826,50.4521,50.4598,8200.0
2013-02-14 12:25:00,66.27,66.27,66.22,66.24,18300.0,50.4598,50.4598,50.4217,50.4369,18300.0
2013-02-14 12:30:00,66.24,66.25,66.14,66.14,8000.0,50.4369,50.4445,50.3608,50.3608,8000.0
2013-02-14 12:35:00,66.14,66.22,66.14,66.2,40800.0,50.3608,50.4217,50.3608,50.4065,40800.0
2013-02-14 12:40:00,66.2,66.22,66.18,66.2,16400.0,50.4065,50.4217,50.3912,50.4065,16400.0
2013-02-14 12:45:00,66.2,66.22,66.19,66.2,8700.0,50.4065,50.4217,50.3988,50.4065,8700.0
2013-02-14 12:50:00,66.2,66.24,66.18,66.24,27200.0,50.4065,50.4369,50.3912,50.4369,27200.0
2013-02-14 12:55:00,66.22,66.26,66.22,66.25,27900.0,50.4217,50.4521,50.4217,50.4445,27900.0
2013-02-14 13:00:00,66.25,66.3,66.24,66.26,32700.0,50.4445,50.4826,50.4369,50.4521,32700.0
2013-02-14 13:05:00,66.27,66.27,66.24,66.25,13100.0,50.4598,50.4598,50.4369,50.4445,13100.0
2013-02-14 13:10:00,66.26,66.32,66.23,66.24,109600.0,50.4521,50.4978,50.4293,50.4369,109600.0
2013-02-14 13:15:00,66.23,66.25,66.15,66.2,35600.0,50.4293,50.4445,50.3684,50.4065,35600.0
2013-02-14 13:20:00,66.2,66.21,66.14,66.14,30000.0,50.4065,50.4141,50.3608,50.3608,30000.0
2013-02-14 13:25:00,66.14,66.16,66.11,66.12,10100.0,50.3608,50.376,50.3379,50.3455,10100.0
2013-02-14 13:30:00,66.11,66.16,66.11,66.15,10700.0,50.3379,50.376,50.3379,50.3684,10700.0
2013-02-14 13:35:00,66.15,66.19,66.15,66.19,5100.0,50.3684,50.3988,50.3684,50.3988,5100.0
2013-02-14 13:40:00,66.19,66.21,66.12,66.19,15200.0,50.3988,50.4141,50.3455,50.3988,15200.0
2013-02-14 13:45:00,66.18,66.2,66.15,66.19,10100.0,50.3912,50.4065,50.3684,50.3988,10100.0
2013-02-14 13:50:00,66.2,66.22,66.16,66.16,17700.0,50.4065,50.4217,50.376,50.376,17700.0
2013-02-14 13:55:00,66.16,66.22,66.16,66.2,7800.0,50.376,50.4217,50.376,50.4065,7800.0
2013-02-14 14:00:00,66.2,66.21,66.14,66.14,25600.0,50.4065,50.4141,50.3608,50.3608,25600.0
2013-02-14 14:05:00,66.15,66.19,66.1,66.14,33600.0,50.3684,50.3988,50.3303,50.3608,33600.0
2013-02-14 14:10:00,66.15,66.19,66.12,66.18,9600.0,50.3684,50.3988,50.3455,50.3912,9600.0
2013-02-14 14:15:00,66.19,66.2,66.1,66.11,23100.0,50.3988,50.4065,50.3303,50.3379,23100.0
2013-02-14 14:20:00,66.09,66.16,66.05,66.15,25500.0,50.3227,50.376,50.2922,50.3684,25500.0
2013-02-14 14:25:00,66.16,66.2,66.15,66.17,29200.0,50.376,50.4065,50.3684,50.3836,29200.0
2013-02-14 14:30:00,66.17,66.2,66.16,66.19,28000.0,50.3836,50.4065,50.376,50.3988,28000.0
2013-02-14 14:35:00,66.2,66.2,66.16,66.16,12100.0,50.4065,50.4065,50.376,50.376,12100.0
2013-02-14 14:40:00,66.16,66.21,66.1,66.19,40600.0,50.376,50.4141,50.3303,50.3988,40600.0
2013-02-14 14:45:00,66.2,66.22,66.19,66.19,67200.0,50.4065,50.4217,50.3988,50.3988,67200.0
2013-02-14 14:50:00,66.19,66.22,66.17,66.22,16200.0,50.3988,50.4217,50.3836,50.4217,16200.0
2013-02-14 14:55:00,66.21,66.22,66.17,66.21,24900.0,50.4141,50.4217,50.3836,50.4141,24900.0
2013-02-14 15:00:00,66.22,66.23,66.2,66.2,25100.0,50.4217,50.4293,50.4065,50.4065,25100.0
2013-02-14 15:05:00,66.2,66.23,66.18,66.21,19900.0,50.4065,50.4293,50.3912,50.4141,19900.0
2013-02-14 15:10:00,66.21,66.22,66.18,66.19,25300.0,50.4141,50.4217,50.3912,50.3988,25300.0
2013-02-14 15:15:00,66.19,66.2,66.17,66.17,10700.0,50.3988,50.4065,50.3836,50.3836,10700.0
2013-02-14 15:20:00,66.17,66.23,66.17,66.21,14900.0,50.3836,50.4293,50.3836,50.4141,14900.0
2013-02-14 15:25:00,66.2,66.21,66.17,66.19,10200.0,50.4065,50.4141,50.3836,50.3988,10200.0
2013-02-14 15:30:00,66.19,66.29,66.18,66.2,26400.0,50.3988,50.475,50.3912,50.4065,26400.0
2013-02-14 15:35:00,66.2,66.27,66.18,66.27,45000.0,50.4065,50.4598,50.3912,50.4598,45000.0
2013-02-14 15:40:00,66.27,66.27,66.23,66.25,27800.0,50.4598,50.4598,50.4293,50.4445,27800.0
2013-02-14 15:45:00,66.24,66.3,66.24,66.3,41600.0,50.4369,50.4826,50.4369,50.4826,41600.0
2013-02-14 15:50:00,66.28,66.31,66.22,66.27,41600.0,50.4674,50.4902,50.4217,50.4598,41600.0
2013-02-14 15:55:00,66.26,66.27,66.19,66.23,61100.0,50.4521,50.4598,50.3988,50.4293,61100.0
2013-02-15 09:30:00,66.18,66.49,66.18,66.28,264300.0,50.3912,50.6273,50.3912,50.4674,264300.0
2013-02-15 09:35:00,66.27,66.27,66.0,66.22,24400.0,50.4598,50.4598,50.2542,50.4217,24400.0
2013-02-15 09:40:00,66.24,66.34,66.21,66.32,17900.0,50.4369,50.5131,50.4141,50.4978,17900.0
2013-02-15 09:45:00,66.34,66.39,66.01,66.02,22900.0,50.5131,50.5511,50.2618,50.2694,22900.0
2013-02-15 09:50:00,66.01,66.03,65.94,66.01,24000.0,50.2618,50.277,50.2085,50.2618,24000.0
2013-02-15 09:55:00,65.99,66.03,65.9,65.99,26300.0,50.2466,50.277,50.178,50.2466,26300.0
2013-02-15 10:00:00,65.98,66.04,65.93,66.03,33800.0,50.2389,50.2846,50.2009,50.277,33800.0
2013-02-15 10:05:00,66.05,66.12,66.02,66.12,11500.0,50.2922,50.3455,50.2694,50.3455,11500.0
2013-02-15 10:10:00,66.14,66.31,66.14,66.31,19500.0,50.3608,50.4902,50.3608,50.4902,19500.0
2013-02-15 10:15:00,66.29,66.29,66.1,66.13,17600.0,50.475,50.475,50.3303,50.3532,17600.0
2013-02-15 10:20:00,66.14,66.2,66.09,66.18,8500.0,50.3608,50.4065,50.3227,50.3912,8500.0
2013-02-15 10:25:00,66.17,66.2,66.14,66.17,8800.0,50.3836,50.4065,50.3608,50.3836,8800.0
2013-02-15 10:30:00,66.19,66.2,66.1,66.19,10800.0,50.3988,50.4065,50.3303,50.3988,10800.0
2013-02-15 10:35:00,66.2,66.29,66.2,66.25,26900.0,50.4065,50.475,50.4065,50.4445,26900.0
2013-02-15 10:40:00,66.22,66.28,66.12,66.28,13700.0,50.4217,50.4674,50.3455,50.4674,13700.0
2013-02-15 10:45:00,66.28,66.37,66.27,66.35,17000.0,50.4674,50.5359,50.4598,50.5207,17000.0
2013-02-15 10:50:00,66.35,66.36,66.3,66.32,13200.0,50.5207,50.5283,50.4826,50.4978,13200.0
2013-02-15 10:55:00,66.32,66.38,66.29,66.37,17400.0,50.4978,50.5435,50.475,50.5359,17400.0
2013-02-15 11:00:00,66.38,66.44,66.36,66.44,9800.0,50.5435,50.5892,50.5283,50.5892,9800.0
2013-02-15 11:05:00,66.44,66.44,66.3,66.33,21500.0,50.5892,50.5892,50.4826,50.5054,21500.0
2013-02-15 11:10:00,66.33,66.4,66.14,66.16,32300.0,50.5054,50.5587,50.3608,50.376,32300.0
2013-02-15 11:15:00,66.16,66.21,66.06,66.1,31900.0,50.376,50.4141,50.2999,50.3303,31900.0
2013-02-15 11:20:00,66.1,66.11,66.0,66.03,26000.0,50.3303,50.3379,50.2542,50.277,26000.0
2013-02-15 11:25:00,66.03,66.12,66.0,66.12,31000.0,50.277,50.3455,50.2542,50.3455,31000.0
2013-02-15 11:30:00,66.11,66.14,66.07,66.14,14400.0,50.3379,50.3608,50.3075,50.3608,14400.0
2013-02-15 11:35:00,66.15,66.18,66.11,66.12,11200.0,50.3684,50.3912,50.3379,50.3455,11200.0
2013-02-15 11:40:00,66.12,66.15,66.03,66.06,18900.0,50.3455,50.3684,50.277,50.2999,18900.0
2013-02-15 11:45:00,66.06,66.15,66.06,66.11,9100.0,50.2999,50.3684,50.2999,50.3379,9100.0
2013-02-15 11:50:00,66.11,66.15,66.1,66.14,8700.0,50.3379,50.3684,50.3303,50.3608,8700.0
2013-02-15 11:55:00,66.15,66.22,66.14,66.22,13800.0,50.3684,50.4217,50.3608,50.4217,13800.0
2013-02-15 12:00:00,66.22,66.26,66.21,66.21,10100.0,50.4217,50.4521,50.4141,50.4141,10100.0
2013-02-15 12:05:00,66.21,66.22,66.08,66.09,7900.0,50.4141,50.4217,50.3151,50.3227,7900.0
2013-02-15 12:10:00,66.09,66.13,66.08,66.09,10400.0,50.3227,50.3532,50.3151,50.3227,10400.0
2013-02-15 12:15:00,66.09,66.14,66.06,66.14,10600.0,50.3227,50.3608,50.2999,50.3608,10600.0
2013-02-15 12:20:00,66.14,66.16,66.07,66.07,15200.0,50.3608,50.376,50.3075,50.3075,15200.0
2013-02-15 12:25:00,66.08,66.16,66.03,66.13,7400.0,50.3151,50.376,50.277,50.3532,7400.0
2013-02-15 12:30:00,66.15,66.17,66.12,66.16,7500.0,50.3684,50.3836,50.3455,50.376,7500.0
2013-02-15 12:35:00,66.16,66.22,66.15,66.2,10600.0,50.376,50.4217,50.3684,50.4065,10600.0
2013-02-15 12:40:00,66.2,66.25,66.2,66.23,3700.0,50.4065,50.4445,50.4065,50.4293,3700.0
2013-02-15 12:45:00,66.24,66.36,66.2,66.36,24500.0,50.4369,50.5283,50.4065,50.5283,24500.0
2013-02-15 12:50:00,66.36,66.36,66.23,66.32,27900.0,50.5283,50.5283,50.4293,50.4978,27900.0
2013-02-15 12:55:00,66.33,66.36,66.28,66.32,24500.0,50.5054,50.5283,50.4674,50.4978,24500.0
2013-02-15 13:00:00,66.32,66.35,66.32,66.33,12400.0,50.4978,50.5207,50.4978,50.5054,12400.0
2013-02-15 13:05:00,66.33,66.38,66.32,66.38,12200.0,50.5054,50.5435,50.4978,50.5435,12200.0
2013-02-15 13:10:00,66.38,66.4,66.33,66.36,14300.0,50.5435,50.5587,50.5054,50.5283,14300.0
2013-02-15 13:15:00,66.35,66.42,66.35,66.36,9700.0,50.5207,50.574,50.5207,50.5283,9700.0
2013-02-15 13:20:00,66.37,66.37,66.32,66.33,14300.0,50.5359,50.5359,50.4978,50.5054,14300.0
2013-02-15 13:25:00,66.32,66.35,66.32,66.32,13300.0,50.4978,50.5207,50.4978,50.4978,13300.0
2013-02-15 13:30:00,66.33,66.38,66.32,66.37,8800.0,50.5054,50.5435,50.4978,50.5359,8800.0
2013-02-15 13:35:00,66.37,66.37,66.27,66.28,13000.0,50.5359,50.5359,50.4598,50.4674,13000.0
2013-02-15 13:40:00,66.29,66.35,66.28,66.3,15800.0,50.475,50.5207,50.4674,50.4826,15800.0
2013-02-15 13:45:00,66.29,66.32,66.26,66.29,24200.0,50.475,50.4978,50.4521,50.475,24200.0
2013-02-15 13:50:00,66.28,66.32,66.28,66.31,7500.0,50.4674,50.4978,50.4674,50.4902,7500.0
2013-02-15 13:55:00,66.31,66.33,66.3,66.32,8100.0,50.4902,50.5054,50.4826,50.4978,8100.0
2013-02-15 14:00:00,66.32,66.33,66.28,66.29,7900.0,50.4978,50.5054,50.4674,50.475,7900.0
2013-02-15 14:05:00,66.27,66.27,66.24,66.25,11300.0,50.4598,50.4598,50.4369,50.4445,11300.0
2013-02-15 14:10:00,66.23,66.3,66.23,66.28,10900.0,50.4293,50.4826,50.4293,50.4674,10900.0
2013-02-15 14:15:00,66.29,66.31,66.21,66.21,12300.0,50.475,50.4902,50.4141,50.4141,12300.0
2013-02-15 14:20:00,66.19,66.28,66.19,66.23,18600.0,50.3988,50.4674,50.3988,50.4293,18600.0
2013-02-15 14:25:00,66.22,66.22,66.1,66.15,17600.0,50.4217,50.4217,50.3303,50.3684,17600.0
2013-02-15 14:30:00,66.15,66.25,66.15,66.21,10900.0,50.3684,50.4445,50.3684,50.4141,10900.0
2013-02-15 14:35:00,66.19,66.25,66.15,66.25,13800.0,50.3988,50.4445,50.3684,50.4445,13800.0
2013-02-15 14:40:00,66.24,66.25,66.12,66.12,8100.0,50.4369,50.4445,50.3455,50.3455,8100.0
2013-02-15 14:45:00,66.1,66.17,66.1,66.16,18200.0,50.3303,50.3836,50.3303,50.376,18200.0
2013-02-15 14:50:00,66.17,66.23,66.17,66.2,11700.0,50.3836,50.4293,50.3836,50.4065,11700.0
2013-02-15 14:55:00,66.21,66.27,66.19,66.26,20900.0,50.4141,50.4598,50.3988,50.4521,20900.0
2013-02-15 15:00:00,66.25,66.28,66.23,66.23,12700.0,50.4445,50.4674,50.4293,50.4293,12700.0
2013-02-15 15:05:00,66.22,66.24,66.18,66.21,27600.0,50.4217,50.4369,50.3912,50.4141,27600.0
2013-02-15 15:10:00,66.2,66.24,66.16,66.24,17200.0,50.4065,50.4369,50.376,50.4369,17200.0
2013-02-15 15:15:00,66.25,66.28,66.2,66.28,42100.0,50.4445,50.4674,50.4065,50.4674,42100.0
2013-02-15 15:20:00,66.29,66.33,66.28,66.3,26500.0,50.475,50.5054,50.4674,50.4826,26500.0
2013-02-15 15:25:00,66.29,66.33,66.26,66.26,22800.0,50.475,50.5054,50.4521,50.4521,22800.0
2013-02-15 15:30:00,66.27,66.28,66.22,66.24,14100.0,50.4598,50.4674,50.4217,50.4369,14100.0
2013-02-15 15:35:00,66.23,66.34,66.23,66.31,62400.0,50.4293,50.5131,50.4293,50.4902,62400.0
2013-02-15 15:40:00,66.32,66.48,66.32,66.45,73200.0,50.4978,50.6197,50.4978,50.5968,73200.0
2013-02-15 15:45:00,66.46,66.47,66.34,66.42,43300.0,50.6044,50.612,50.5131,50.574,43300.0
2013-02-15 15:50:00,66.41,66.42,66.34,66.34,39700.0,50.5664,50.574,50.5131,50.5131,39700.0
2013-02-15 15:55:00,66.34,66.42,66.34,66.4,89900.0,50.5131,50.574,50.5131,50.5587,89900.0
2013-02-19 09:30:00,66.52,66.58,66.21,66.48,73200.0,50.6501,50.6958,50.4141,50.6197,73200.0
2013-02-19 09:35:00,66.49,66.74,66.47,66.49,35500.0,50.6273,50.8176,50.612,50.6273,35500.0
2013-02-19 09:40:00,66.51,66.67,66.48,66.63,22700.0,50.6425,50.7643,50.6197,50.7339,22700.0
2013-02-19 09:45:00,66.61,66.62,66.47,66.5,31900.0,50.7186,50.7263,50.612,50.6349,31900.0
2013-02-19 09:50:00,66.51,66.6,66.49,66.5,34200.0,50.6425,50.711,50.6273,50.6349,34200.0
2013-02-19 09:55:00,66.5,66.55,66.46,66.49,20500.0,50.6349,50.673,50.6044,50.6273,20500.0
2013-02-19 10:00:00,66.5,66.67,66.49,66.67,24600.0,50.6349,50.7643,50.6273,50.7643,24600.0
2013-02-19 10:05:00,66.67,66.67,66.48,66.49,22000.0,50.7643,50.7643,50.6197,50.6273,22000.0
2013-02-19 10:10:00,66.49,66.56,66.48,66.52,17300.0,50.6273,50.6806,50.6197,50.6501,17300.0
2013-02-19 10:15:00,66.52,66.56,66.47,66.5,15400.0,50.6501,50.6806,50.612,50.6349,15400.0
2013-02-19 10:20:00,66.5,66.58,66.5,66.56,52700.0,50.6349,50.6958,50.6349,50.6806,52700.0
2013-02-19 10:25:00,66.54,66.66,66.54,66.65,37000.0,50.6653,50.7567,50.6653,50.7491,37000.0
2013-02-19 10:30:00,66.66,66.67,66.52,66.52,10400.0,50.7567,50.7643,50.6501,50.6501,10400.0
2013-02-19 10:35:00,66.5,66.6,66.5,66.58,10700.0,50.6349,50.711,50.6349,50.6958,10700.0
2013-02-19 10:40:00,66.57,66.64,66.5,66.64,11800.0,50.6882,50.7415,50.6349,50.7415,11800.0
2013-02-19 10:45:00,66.63,66.69,66.58,66.61,24000.0,50.7339,50.7796,50.6958,50.7186,24000.0
2013-02-19 10:50:00,66.6,66.61,66.53,66.53,13300.0,50.711,50.7186,50.6577,50.6577,13300.0
2013-02-19 10:55:00,66.53,66.58,66.52,66.55,12700.0,50.6577,50.6958,50.6501,50.673,12700.0
2013-02-19 11:00:00,66.55,66.55,66.43,66.43,15900.0,50.673,50.673,50.5816,50.5816,15900.0
2013-02-19 11:05:00,66.44,66.51,66.41,66.51,19900.0,50.5892,50.6425,50.5664,50.6425,19900.0
2013-02-19 11:10:00,66.52,66.52,66.47,66.48,8900.0,50.6501,50.6501,50.612,50.6197,8900.0
2013-02-19 11:15:00,66.49,66.51,66.48,66.5,9100.0,50.6273,50.6425,50.6197,50.6349,9100.0
2013-02-19 11:20:00,66.5,66.51,66.45,66.51,19300.0,50.6349,50.6425,50.5968,50.6425,19300.0
2013-02-19 11:25:00,66.52,66.63,66.51,66.63,16200.0,50.6501,50.7339,50.6425,50.7339,16200.0
2013-02-19 11:30:00,66.62,66.63,66.51,66.57,10500.0,50.7263,50.7339,50.6425,50.6882,10500.0
2013-02-19 11:35:00,66.57,66.61,66.56,66.61,9300.0,50.6882,50.7186,50.6806,50.7186,9300.0
2013-02-19 11:40:00,66.59,66.69,66.58,66.66,16500.0,50.7034,50.7796,50.6958,50.7567,16500.0
2013-02-19 11:45:00,66.66,66.7,66.63,66.64,26100.0,50.7567,50.7872,50.7339,50.7415,26100.0
2013-02-19 11:50:00,66.64,66.7,66.64,66.67,9800.0,50.7415,50.7872,50.7415,50.7643,9800.0
2013-02-19 11:55:00,66.68,66.74,66.68,66.68,12000.0,50.7719,50.8176,50.7719,50.7719,12000.0
2013-02-19 12:00:00,66.67,66.67,66.53,66.53,13500.0,50.7643,50.7643,50.6577,50.6577,13500.0
2013-02-19 12:05:00,66.51,66.57,66.48,66.57,8500.0,50.6425,50.6882,50.6197,50.6882,8500.0
2013-02-19 12:10:00,66.56,66.66,66.56,66.65,27200.0,50.6806,50.7567,50.6806,50.7491,27200.0
2013-02-19 12:15:00,66.65,66.67,66.6,66.65,13600.0,50.7491,50.7643,50.711,50.7491,13600.0
2013-02-19 12:20:00,66.65,66.67,66.63,66.64,23600.0,50.7491,50.7643,50.7339,50.7415,23600.0
2013-02-19 12:25:00,66.64,66.71,66.64,66.7,28900.0,50.7415,50.7948,50.7415,50.7872,28900.0
2013-02-19 12:30:00,66.7,66.7,66.65,66.65,27100.0,50.7872,50.7872,50.7491,50.7491,27100.0
2013-02-19 12:35:00,66.66,66.7,66.65,66.69,9000.0,50.7567,50.7872,50.7491,50.7796,9000.0
2013-02-19 12:40:00,66.68,66.69,66.65,66.68,10300.0,50.7719,50.7796,50.7491,50.7719,10300.0
2013-02-19 12:45:00,66.67,66.68,66.63,66.65,20700.0,50.7643,50.7719,50.7339,50.7491,20700.0
2013-02-19 12:50:00,66.66,66.69,66.65,66.69,8600.0,50.7567,50.7796,50.7491,50.7796,8600.0
2013-02-19 12:55:00,66.68,66.74,66.68,66.73,10000.0,50.7719,50.8176,50.7719,50.81,10000.0
2013-02-19 13:00:00,66.72,66.74,66.67,66.67,14200.0,50.8024,50.8176,50.7643,50.7643,14200.0
2013-02-19 13:05:00,66.67,66.68,66.65,66.67,12800.0,50.7643,50.7719,50.7491,50.7643,12800.0
2013-02-19 13:10:00,66.66,66.67,66.64,66.67,16100.0,50.7567,50.7643,50.7415,50.7643,16100.0
2013-02-19 13:15:00,66.67,66.7,66.65,66.7,32600.0,50.7643,50.7872,50.7491,50.7872,32600.0
2013-02-19 13:20:00,66.7,66.7,66.65,66.68,10800.0,50.7872,50.7872,50.7491,50.7719,10800.0
2013-02-19 13:25:00,66.68,66.71,66.68,66.7,9600.0,50.7719,50.7948,50.7719,50.7872,9600.0
2013-02-19 13:30:00,66.7,66.73,66.69,66.72,18400.0,50.7872,50.81,50.7796,50.8024,18400.0
2013-02-19 13:35:00,66.72,66.72,66.67,66.7,8700.0,50.8024,50.8024,50.7643,50.7872,8700.0
2013-02-19 13:40:00,66.69,66.72,66.68,66.7,22300.0,50.7796,50.8024,50.7719,50.7872,22300.0
2013-02-19 13:45:00,66.7,66.72,66.69,66.71,10600.0,50.7872,50.8024,50.7796,50.7948,10600.0
2013-02-19 13:50:00,66.7,66.76,66.7,66.75,17500.0,50.7872,50.8329,50.7872,50.8252,17500.0
2013-02-19 13:55:00,66.75,66.76,66.73,66.74,13700.0,50.8252,50.8329,50.81,50.8176,13700.0
2013-02-19 14:00:00,66.75,66.79,66.72,66.74,16700.0,50.8252,50.8557,50.8024,50.8176,16700.0
2013-02-19 14:05:00,66.74,66.83,66.74,66.79,14600.0,50.8176,50.8862,50.8176,50.8557,14600.0
2013-02-19 14:10:00,66.8,66.8,66.72,66.72,7800.0,50.8633,50.8633,50.8024,50.8024,7800.0
2013-02-19 14:15:00,66.71,66.72,66.68,66.68,9100.0,50.7948,50.8024,50.7719,50.7719,9100.0
2013-02-19 14:20:00,66.69,66.74,66.67,66.73,17400.0,50.7796,50.8176,50.7643,50.81,17400.0
2013-02-19 14:25:00,66.73,66.77,66.72,66.72,14200.0,50.81,50.8405,50.8024,50.8024,14200.0
2013-02-19 14:30:00,66.72,66.75,66.71,66.75,7800.0,50.8024,50.8252,50.7948,50.8252,7800.0
2013-02-19 14:35:00,66.74,66.82,66.74,66.82,21200.0,50.8176,50.8785,50.8176,50.8785,21200.0
2013-02-19 14:40:00,66.83,66.85,66.74,66.74,11400.0,50.8862,50.9014,50.8176,50.8176,11400.0
2013-02-19 14:45:00,66.75,66.78,66.74,66.74,9300.0,50.8252,50.8481,50.8176,50.8176,9300.0
2013-02-19 14:50:00,66.73,66.75,66.72,66.72,8900.0,50.81,50.8252,50.8024,50.8024,8900.0
2013-02-19 14:55:00,66.73,66.75,66.71,66.73,13100.0,50.81,50.8252,50.7948,50.81,13100.0
2013-02-19 15:00:00,66.72,66.74,66.71,66.72,13300.0,50.8024,50.8176,50.7948,50.8024,13300.0
2013-02-19 15:05:00,66.72,66.76,66.7,66.74,23600.0,50.8024,50.8329,50.7872,50.8176,23600.0
2013-02-19 15:10:00,66.73,66.81,66.72,66.81,46300.0,50.81,50.8709,50.8024,50.8709,46300.0
2013-02-19 15:15:00,66.82,66.88,66.82,66.86,52800.0,50.8785,50.9242,50.8785,50.909,52800.0
2013-02-19 15:20:00,66.86,66.88,66.83,66.85,35200.0,50.909,50.9242,50.8862,50.9014,35200.0
2013-02-19 15:25:00,66.85,66.88,66.84,66.86,23200.0,50.9014,50.9242,50.8938,50.909,23200.0
2013-02-19 15:30:00,66.85,66.86,66.79,66.8,38400.0,50.9014,50.909,50.8557,50.8633,38400.0
2013-02-19 15:35:00,66.81,66.83,66.8,66.83,30700.0,50.8709,50.8862,50.8633,50.8862,30700.0
2013-02-19 15:40:00,66.83,66.88,66.83,66.86,45400.0,50.8862,50.9242,50.8862,50.909,45400.0
2013-02-19 15:45:00,66.87,66.94,66.86,66.87,55600.0,50.9166,50.9699,50.909,50.9166,55600.0
2013-02-19 15:50:00,66.88,66.96,66.87,66.91,75800.0,50.9242,50.9851,50.9166,50.9471,75800.0
2013-02-19 15:55:00,66.91,67.0,66.88,67.0,179500.0,50.9471,51.0156,50.9242,51.0156,179500.0
2013-02-20 09:30:00,67.04,67.07,66.88,66.94,38400.0,51.0461,51.0689,50.9242,50.9699,38400.0
2013-02-20 09:35:00,66.96,67.08,66.96,67.02,22000.0,50.9851,51.0765,50.9851,51.0308,22000.0
2013-02-20 09:40:00,67.02,67.09,66.94,66.99,32700.0,51.0308,51.0841,50.9699,51.008,32700.0
2013-02-20 09:45:00,67.0,67.05,66.94,66.99,28600.0,51.0156,51.0537,50.9699,51.008,28600.0
2013-02-20 09:50:00,66.98,67.08,66.94,67.05,61100.0,51.0004,51.0765,50.9699,51.0537,61100.0
2013-02-20 09:55:00,67.05,67.09,66.92,66.92,32300.0,51.0537,51.0841,50.9547,50.9547,32300.0
2013-02-20 10:00:00,66.91,67.0,66.9,67.0,10100.0,50.9471,51.0156,50.9395,51.0156,10100.0
2013-02-20 10:05:00,67.01,67.11,66.97,67.07,75900.0,51.0232,51.0994,50.9928,51.0689,75900.0
2013-02-20 10:10:00,67.07,67.1,66.96,66.99,59100.0,51.0689,51.0917,50.9851,51.008,59100.0
2013-02-20 10:15:00,67.0,67.04,66.95,67.01,27600.0,51.0156,51.0461,50.9775,51.0232,27600.0
2013-02-20 10:20:00,67.01,67.07,66.94,66.95,14900.0,51.0232,51.0689,50.9699,50.9775,14900.0
2013-02-20 10:25:00,66.96,67.03,66.96,67.03,11400.0,50.9851,51.0384,50.9851,51.0384,11400.0
2013-02-20 10:30:00,67.02,67.04,66.97,67.02,20800.0,51.0308,51.0461,50.9928,51.0308,20800.0
2013-02-20 10:35:00,67.03,67.1,67.03,67.06,14200.0,51.0384,51.0917,51.0384,51.0613,14200.0
2013-02-20 10:40:00,67.06,67.1,67.05,67.06,17900.0,51.0613,51.0917,51.0537,51.0613,17900.0
2013-02-20 10:45:00,67.06,67.07,66.98,66.99,11700.0,51.0613,51.0689,51.0004,51.008,11700.0
2013-02-20 10:50:00,66.99,67.08,66.94,66.98,56900.0,51.008,51.0765,50.9699,51.0004,56900.0
2013-02-20 10:55:00,66.98,67.01,66.97,67.0,11000.0,51.0004,51.0232,50.9928,51.0156,11000.0
2013-02-20 11:00:00,67.0,67.01,66.88,66.89,14000.0,51.0156,51.0232,50.9242,50.9318,14000.0
2013-02-20 11:05:00,66.89,66.92,66.83,66.9,9600.0,50.9318,50.9547,50.8862,50.9395,9600.0
2013-02-20 11:10:00,66.89,66.92,66.86,66.91,26900.0,50.9318,50.9547,50.909,50.9471,26900.0
2013-02-20 11:15:00,66.9,66.92,66.87,66.88,5900.0,50.9395,50.9547,50.9166,50.9242,5900.0
2013-02-20 11:20:00,66.88,66.92,66.86,66.92,23000.0,50.9242,50.9547,50.909,50.9547,23000.0
2013-02-20 11:25:00,66.91,66.91,66.8,66.85,17600.0,50.9471,50.9471,50.8633,50.9014,17600.0
2013-02-20 11:30:00,66.85,66.95,66.85,66.91,23600.0,50.9014,50.9775,50.9014,50.9471,23600.0
2013-02-20 11:35:00,66.91,66.92,66.82,66.83,14400.0,50.9471,50.9547,50.8785,50.8862,14400.0
2013-02-20 11:40:00,66.83,66.88,66.82,66.87,7700.0,50.8862,50.9242,50.8785,50.9166,7700.0
2013-02-20 11:45:00,66.88,66.92,66.83,66.83,8800.0,50.9242,50.9547,50.8862,50.8862,8800.0
2013-02-20 11:50:00,66.82,66.84,66.8,66.81,12900.0,50.8785,50.8938,50.8633,50.8709,12900.0
2013-02-20 11:55:00,66.82,66.89,66.82,66.85,12700.0,50.8785,50.9318,50.8785,50.9014,12700.0
2013-02-20 12:00:00,66.85,66.88,66.81,66.88,6200.0,50.9014,50.9242,50.8709,50.9242,6200.0
2013-02-20 12:05:00,66.87,66.99,66.87,66.96,14700.0,50.9166,51.008,50.9166,50.9851,14700.0
2013-02-20 12:10:00,66.94,67.05,66.93,67.03,14000.0,50.9699,51.0537,50.9623,51.0384,14000.0
2013-02-20 12:15:00,67.04,67.05,66.98,66.98,5500.0,51.0461,51.0537,51.0004,51.0004,5500.0
2013-02-20 12:20:00,66.99,67.01,66.94,66.97,11900.0,51.008,51.0232,50.9699,50.9928,11900.0
2013-02-20 12:25:00,66.98,66.98,66.92,66.96,11000.0,51.0004,51.0004,50.9547,50.9851,11000.0
2013-02-20 12:30:00,66.95,66.96,66.93,66.94,5500.0,50.9775,50.9851,50.9623,50.9699,5500.0
2013-02-20 12:35:00,66.95,66.97,66.93,66.96,6400.0,50.9775,50.9928,50.9623,50.9851,6400.0
2013-02-20 12:40:00,66.95,66.97,66.92,66.96,8300.0,50.9775,50.9928,50.9547,50.9851,8300.0
2013-02-20 12:45:00,66.96,67.0,66.95,66.96,6900.0,50.9851,51.0156,50.9775,50.9851,6900.0
2013-02-20 12:50:00,66.95,66.96,66.88,66.94,8400.0,50.9775,50.9851,50.9242,50.9699,8400.0
2013-02-20 12:55:00,66.93,66.97,66.91,66.96,7100.0,50.9623,50.9928,50.9471,50.9851,7100.0
2013-02-20 13:00:00,66.95,66.95,66.91,66.93,5700.0,50.9775,50.9775,50.9471,50.9623,5700.0
2013-02-20 13:05:00,66.95,66.96,66.92,66.95,8300.0,50.9775,50.9851,50.9547,50.9775,8300.0
2013-02-20 13:10:00,66.94,66.95,66.91,66.94,6500.0,50.9699,50.9775,50.9471,50.9699,6500.0
2013-02-20 13:15:00,66.94,66.96,66.92,66.95,5800.0,50.9699,50.9851,50.9547,50.9775,5800.0
2013-02-20 13:20:00,66.96,67.02,66.95,66.99,12300.0,50.9851,51.0308,50.9775,51.008,12300.0
2013-02-20 13:25:00,67.01,67.03,66.96,67.02,35800.0,51.0232,51.0384,50.9851,51.0308,35800.0
2013-02-20 13:30:00,67.02,67.03,66.94,66.99,16600.0,51.0308,51.0384,50.9699,51.008,16600.0
2013-02-20 13:35:00,67.0,67.0,66.93,66.95,8900.0,51.0156,51.0156,50.9623,50.9775,8900.0
2013-02-20 13:40:00,66.96,67.0,66.91,66.99,20400.0,50.9851,51.0156,50.9471,51.008,20400.0
2013-02-20 13:45:00,66.99,66.99,66.92,66.97,4900.0,51.008,51.008,50.9547,50.9928,4900.0
2013-02-20 13:50:00,66.97,67.0,66.91,66.95,22200.0,50.9928,51.0156,50.9471,50.9775,22200.0
2013-02-20 13:55:00,66.94,66.94,66.87,66.91,10300.0,50.9699,50.9699,50.9166,50.9471,10300.0
2013-02-20 14:00:00,66.92,67.0,66.83,66.97,25600.0,50.9547,51.0156,50.8862,50.9928,25600.0
2013-02-20 14:05:00,66.98,67.04,66.95,67.04,22600.0,51.0004,51.0461,50.9775,51.0461,22600.0
2013-02-20 14:10:00,67.04,67.05,66.91,66.97,10700.0,51.0461,51.0537,50.9471,50.9928,10700.0
2013-02-20 14:15:00,66.96,67.05,66.93,67.02,12900.0,50.9851,51.0537,50.9623,51.0308,12900.0
2013-02-20 14:20:00,67.0,67.0,66.91,66.91,6700.0,51.0156,51.0156,50.9471,50.9471,6700.0
2013-02-20 14:25:00,66.92,67.0,66.9,66.99,14900.0,50.9547,51.0156,50.9395,51.008,14900.0
2013-02-20 14:30:00,66.99,67.01,66.95,66.98,11800.0,51.008,51.0232,50.9775,51.0004,11800.0
2013-02-20 14:35:00,66.98,67.04,66.96,67.02,22600.0,51.0004,51.0461,50.9851,51.0308,22600.0
2013-02-20 14:40:00,67.02,67.02,66.94,66.98,11500.0,51.0308,51.0308,50.9699,51.0004,11500.0
2013-02-20 14:45:00,66.96,67.0,66.9,66.93,12900.0,50.9851,51.0156,50.9395,50.9623,12900.0
2013-02-20 14:50:00,66.92,66.94,66.83,66.85,31200.0,50.9547,50.9699,50.8862,50.9014,31200.0
2013-02-20 14:55:00,66.86,66.89,66.83,66.84,16300.0,50.909,50.9318,50.8862,50.8938,16300.0
2013-02-20 15:00:00,66.85,66.85,66.76,66.78,35200.0,50.9014,50.9014,50.8329,50.8481,35200.0
2013-02-20 15:05:00,66.78,66.81,66.71,66.78,51200.0,50.8481,50.8709,50.7948,50.8481,51200.0
2013-02-20 15:10:00,66.77,66.8,66.66,66.68,44300.0,50.8405,50.8633,50.7567,50.7719,44300.0
2013-02-20 15:15:00,66.69,66.72,66.61,66.67,18200.0,50.7796,50.8024,50.7186,50.7643,18200.0
2013-02-20 15:20:00,66.68,66.78,66.66,66.75,27900.0,50.7719,50.8481,50.7567,50.8252,27900.0
2013-02-20 15:25:00,66.73,66.76,66.67,66.71,30400.0,50.81,50.8329,50.7643,50.7948,30400.0
2013-02-20 15:30:00,66.7,66.73,66.64,66.72,39500.0,50.7872,50.81,50.7415,50.8024,39500.0
2013-02-20 15:35:00,66.72,66.8,66.72,66.75,34700.0,50.8024,50.8633,50.8024,50.8252,34700.0
2013-02-20 15:40:00,66.76,66.8,66.64,66.71,50500.0,50.8329,50.8633,50.7415,50.7948,50500.0
2013-02-20 15:45:00,66.72,66.76,66.64,66.69,51600.0,50.8024,50.8329,50.7415,50.7796,51600.0
2013-02-20 15:50:00,66.69,66.71,66.63,66.68,54400.0,50.7796,50.7948,50.7339,50.7719,54400.0
2013-02-20 15:55:00,66.69,66.72,66.58,66.61,201900.0,50.7796,50.8024,50.6958,50.7186,201900.0
2013-02-21 09:30:00,66.6,66.7,66.51,66.56,58100.0,50.711,50.7872,50.6425,50.6806,58100.0
2013-02-21 09:35:00,66.6,66.61,66.49,66.52,13100.0,50.711,50.7186,50.6273,50.6501,13100.0
2013-02-21 09:40:00,66.52,66.69,66.5,66.5,30900.0,50.6501,50.7796,50.6349,50.6349,30900.0
2013-02-21 09:45:00,66.51,66.52,66.34,66.41,19300.0,50.6425,50.6501,50.5131,50.5664,19300.0
2013-02-21 09:50:00,66.42,66.47,66.31,66.39,21300.0,50.574,50.612,50.4902,50.5511,21300.0
2013-02-21 09:55:00,66.39,66.58,66.39,66.54,45800.0,50.5511,50.6958,50.5511,50.6653,45800.0
2013-02-21 10:00:00,66.55,66.56,66.25,66.29,53400.0,50.673,50.6806,50.4445,50.475,53400.0
2013-02-21 10:05:00,66.26,66.41,66.26,66.34,16200.0,50.4521,50.5664,50.4521,50.5131,16200.0
2013-02-21 10:10:00,66.3,66.34,66.2,66.25,20000.0,50.4826,50.5131,50.4065,50.4445,20000.0
2013-02-21 10:15:00,66.23,66.25,66.15,66.15,16400.0,50.4293,50.4445,50.3684,50.3684,16400.0
2013-02-21 10:20:00,66.15,66.21,66.11,66.12,24900.0,50.3684,50.4141,50.3379,50.3455,24900.0
2013-02-21 10:25:00,66.13,66.16,66.04,66.12,31500.0,50.3532,50.376,50.2846,50.3455,31500.0
2013-02-21 10:30:00,66.12,66.21,66.1,66.17,21900.0,50.3455,50.4141,50.3303,50.3836,21900.0
2013-02-21 10:35:00,66.16,66.21,66.07,66.18,21500.0,50.376,50.4141,50.3075,50.3912,21500.0
2013-02-21 10:40:00,66.18,66.28,66.14,66.14,11100.0,50.3912,50.4674,50.3608,50.3608,11100.0
2013-02-21 10:45:00,66.15,66.34,66.13,66.31,25100.0,50.3684,50.5131,50.3532,50.4902,25100.0
2013-02-21 10:50:00,66.31,66.41,66.23,66.33,36500.0,50.4902,50.5664,50.4293,50.5054,36500.0
2013-02-21 10:55:00,66.32,66.32,66.25,66.3,12200.0,50.4978,50.4978,50.4445,50.4826,12200.0
2013-02-21 11:00:00,66.29,66.32,66.25,66.32,29200.0,50.475,50.4978,50.4445,50.4978,29200.0
2013-02-21 11:05:00,66.31,66.43,66.3,66.43,31600.0,50.4902,50.5816,50.4826,50.5816,31600.0
2013-02-21 11:10:00,66.42,66.44,66.34,66.34,18500.0,50.574,50.5892,50.5131,50.5131,18500.0
2013-02-21 11:15:00,66.36,66.38,66.26,66.34,27200.0,50.5283,50.5435,50.4521,50.5131,27200.0
2013-02-21 11:20:00,66.34,66.44,66.31,66.41,38700.0,50.5131,50.5892,50.4902,50.5664,38700.0
2013-02-21 11:25:00,66.4,66.44,66.36,66.42,12500.0,50.5587,50.5892,50.5283,50.574,12500.0
2013-02-21 11:30:00,66.42,66.43,66.36,66.4,30600.0,50.574,50.5816,50.5283,50.5587,30600.0
2013-02-21 11:35:00,66.4,66.44,66.38,66.41,8800.0,50.5587,50.5892,50.5435,50.5664,8800.0
2013-02-21 11:40:00,66.42,66.47,66.37,66.43,29200.0,50.574,50.612,50.5359,50.5816,29200.0
2013-02-21 11:45:00,66.43,66.44,66.37,66.4,11300.0,50.5816,50.5892,50.5359,50.5587,11300.0
2013-02-21 11:50:00,66.4,66.48,66.4,66.43,15000.0,50.5587,50.6197,50.5587,50.5816,15000.0
2013-02-21 11:55:00,66.46,66.48,66.37,66.46,18000.0,50.6044,50.6197,50.5359,50.6044,18000.0
2013-02-21 12:00:00,66.45,66.46,66.39,66.45,40300.0,50.5968,50.6044,50.5511,50.5968,40300.0
2013-02-21 12:05:00,66.46,66.48,66.43,66.47,13900.0,50.6044,50.6197,50.5816,50.612,13900.0
2013-02-21 12:10:00,66.48,66.48,66.43,66.44,21800.0,50.6197,50.6197,50.5816,50.5892,21800.0
2013-02-21 12:15:00,66.43,66.43,66.31,66.32,23300.0,50.5816,50.5816,50.4902,50.4978,23300.0
2013-02-21 12:20:00,66.32,66.41,66.31,66.4,16800.0,50.4978,50.5664,50.4902,50.5587,16800.0
2013-02-21 12:25:00,66.42,66.47,66.4,66.45,14900.0,50.574,50.612,50.5587,50.5968,14900.0
2013-02-21 12:30:00,66.45,66.46,66.35,66.38,11000.0,50.5968,50.6044,50.5207,50.5435,11000.0
2013-02-21 12:35:00,66.36,66.38,66.27,66.28,6200.0,50.5283,50.5435,50.4598,50.4674,6200.0
2013-02-21 12:40:00,66.26,66.28,66.24,66.26,14600.0,50.4521,50.4674,50.4369,50.4521,14600.0
2013-02-21 12:45:00,66.25,66.28,66.21,66.28,15600.0,50.4445,50.4674,50.4141,50.4674,15600.0
2013-02-21 12:50:00,66.28,66.32,66.26,66.26,13700.0,50.4674,50.4978,50.4521,50.4521,13700.0
2013-02-21 12:55:00,66.27,66.34,66.25,66.33,10300.0,50.4598,50.5131,50.4445,50.5054,10300.0
2013-02-21 13:00:00,66.33,66.47,66.31,66.44,9500.0,50.5054,50.612,50.4902,50.5892,9500.0
2013-02-21 13:05:00,66.43,66.46,66.37,66.42,13500.0,50.5816,50.6044,50.5359,50.574,13500.0
2013-02-21 13:10:00,66.42,66.43,66.4,66.42,5700.0,50.574,50.5816,50.5587,50.574,5700.0
2013-02-21 13:15:00,66.4,66.43,66.4,66.42,5200.0,50.5587,50.5816,50.5587,50.574,5200.0
2013-02-21 13:20:00,66.41,66.43,66.34,66.34,7800.0,50.5664,50.5816,50.5131,50.5131,7800.0
2013-02-21 13:25:00,66.34,66.37,66.28,66.33,8100.0,50.5131,50.5359,50.4674,50.5054,8100.0
2013-02-21 13:30:00,66.32,66.33,66.29,66.33,9100.0,50.4978,50.5054,50.475,50.5054,9100.0
2013-02-21 13:35:00,66.32,66.32,66.26,66.3,16500.0,50.4978,50.4978,50.4521,50.4826,16500.0
2013-02-21 13:40:00,66.29,66.3,66.25,66.27,9600.0,50.475,50.4826,50.4445,50.4598,9600.0
2013-02-21 13:45:00,66.25,66.26,66.16,66.24,20600.0,50.4445,50.4521,50.376,50.4369,20600.0
2013-02-21 13:50:00,66.25,66.33,66.25,66.3,10700.0,50.4445,50.5054,50.4445,50.4826,10700.0
2013-02-21 13:55:00,66.3,66.37,66.29,66.36,7500.0,50.4826,50.5359,50.475,50.5283,7500.0
2013-02-21 14:00:00,66.35,66.35,66.24,66.24,7300.0,50.5207,50.5207,50.4369,50.4369,7300.0
2013-02-21 14:05:00,66.24,66.24,66.13,66.18,13900.0,50.4369,50.4369,50.3532,50.3912,13900.0
2013-02-21 14:10:00,66.19,66.22,66.13,66.2,14900.0,50.3988,50.4217,50.3532,50.4065,14900.0
2013-02-21 14:15:00,66.21,66.22,66.16,66.17,5300.0,50.4141,50.4217,50.376,50.3836,5300.0
2013-02-21 14:20:00,66.17,66.26,66.15,66.26,17200.0,50.3836,50.4521,50.3684,50.4521,17200.0
2013-02-21 14:25:00,66.24,66.26,66.21,66.26,9800.0,50.4369,50.4521,50.4141,50.4521,9800.0
2013-02-21 14:30:00,66.26,66.38,66.25,66.35,15600.0,50.4521,50.5435,50.4445,50.5207,15600.0
2013-02-21 14:35:00,66.36,66.36,66.18,66.26,52300.0,50.5283,50.5283,50.3912,50.4521,52300.0
2013-02-21 14:40:00,66.27,66.32,66.26,66.31,13400.0,50.4598,50.4978,50.4521,50.4902,13400.0
2013-02-21 14:45:00,66.31,66.36,66.29,66.3,6800.0,50.4902,50.5283,50.475,50.4826,6800.0
2013-02-21 14:50:00,66.29,66.29,66.22,66.25,11100.0,50.475,50.475,50.4217,50.4445,11100.0
2013-02-21 14:55:00,66.25,66.44,66.25,66.44,46600.0,50.4445,50.5892,50.4445,50.5892,46600.0
2013-02-21 15:00:00,66.44,66.49,66.38,66.48,18400.0,50.5892,50.6273,50.5435,50.6197,18400.0
2013-02-21 15:05:00,66.47,66.58,66.46,66.53,22000.0,50.612,50.6958,50.6044,50.6577,22000.0
2013-02-21 15:10:00,66.53,66.6,66.46,66.59,25500.0,50.6577,50.711,50.6044,50.7034,25500.0
2013-02-21 15:15:00,66.6,66.62,66.54,66.55,26600.0,50.711,50.7263,50.6653,50.673,26600.0
2013-02-21 15:20:00,66.55,66.63,66.55,66.62,18700.0,50.673,50.7339,50.673,50.7263,18700.0
2013-02-21 15:25:00,66.61,66.72,66.61,66.7,38000.0,50.7186,50.8024,50.7186,50.7872,38000.0
2013-02-21 15:30:00,66.69,66.75,66.65,66.67,69900.0,50.7796,50.8252,50.7491,50.7643,69900.0
2013-02-21 15:35:00,66.67,66.7,66.65,66.66,35000.0,50.7643,50.7872,50.7491,50.7567,35000.0
2013-02-21 15:40:00,66.66,66.66,66.59,66.64,29500.0,50.7567,50.7567,50.7034,50.7415,29500.0
2013-02-21 15:45:00,66.63,66.66,66.55,66.55,41000.0,50.7339,50.7567,50.673,50.673,41000.0
2013-02-21 15:50:00,66.55,66.59,66.49,66.51,59300.0,50.673,50.7034,50.6273,50.6425,59300.0
2013-02-21 15:55:00,66.51,66.54,66.43,66.48,81800.0,50.6425,50.6653,50.5816,50.6197,81800.0
2013-02-22 09:30:00,66.67,67.13,66.67,67.02,37200.0,50.7643,51.1146,50.7643,51.0308,37200.0
2013-02-22 09:35:00,67.05,67.05,66.74,66.87,24500.0,51.0537,51.0537,50.8176,50.9166,24500.0
2013-02-22 09:40:00,66.91,66.96,66.84,66.92,12400.0,50.9471,50.9851,50.8938,50.9547,12400.0
2013-02-22 09:45:00,66.94,66.99,66.83,66.88,11800.0,50.9699,51.008,50.8862,50.9242,11800.0
2013-02-22 09:50:00,66.89,67.11,66.88,67.03,25400.0,50.9318,51.0994,50.9242,51.0384,25400.0
2013-02-22 09:55:00,67.03,67.11,67.02,67.09,34300.0,51.0384,51.0994,51.0308,51.0841,34300.0
2013-02-22 10:00:00,67.1,67.11,66.92,66.94,16700.0,51.0917,51.0994,50.9547,50.9699,16700.0
2013-02-22 10:05:00,66.94,67.11,66.94,67.05,21500.0,50.9699,51.0994,50.9699,51.0537,21500.0
2013-02-22 10:10:00,67.07,67.07,66.9,66.99,17700.0,51.0689,51.0689,50.9395,51.008,17700.0
2013-02-22 10:15:00,66.99,67.13,66.95,67.09,40500.0,51.008,51.1146,50.9775,51.0841,40500.0
2013-02-22 10:20:00,67.07,67.2,67.07,67.18,37200.0,51.0689,51.1679,51.0689,51.1527,37200.0
2013-02-22 10:25:00,67.18,67.2,67.14,67.19,18800.0,51.1527,51.1679,51.1222,51.1603,18800.0
2013-02-22 10:30:00,67.19,67.19,67.03,67.09,15500.0,51.1603,51.1603,51.0384,51.0841,15500.0
2013-02-22 10:35:00,67.09,67.12,67.03,67.03,16300.0,51.0841,51.107,51.0384,51.0384,16300.0
2013-02-22 10:40:00,67.03,67.07,66.99,67.07,17700.0,51.0384,51.0689,51.008,51.0689,17700.0
2013-02-22 10:45:00,67.08,67.18,67.07,67.14,15700.0,51.0765,51.1527,51.0689,51.1222,15700.0
2013-02-22 10:50:00,67.14,67.18,67.1,67.11,18200.0,51.1222,51.1527,51.0917,51.0994,18200.0
2013-02-22 10:55:00,67.1,67.18,67.05,67.05,18300.0,51.0917,51.1527,51.0537,51.0537,18300.0
2013-02-22 11:00:00,67.05,67.12,67.05,67.11,26800.0,51.0537,51.107,51.0537,51.0994,26800.0
2013-02-22 11:05:00,67.11,67.11,67.02,67.1,21700.0,51.0994,51.0994,51.0308,51.0917,21700.0
2013-02-22 11:10:00,67.1,67.1,66.93,67.02,30000.0,51.0917,51.0917,50.9623,51.0308,30000.0
2013-02-22 11:15:00,67.03,67.09,67.02,67.09,22800.0,51.0384,51.0841,51.0308,51.0841,22800.0
2013-02-22 11:20:00,67.09,67.09,67.05,67.08,31100.0,51.0841,51.0841,51.0537,51.0765,31100.0
2013-02-22 11:25:00,67.08,67.16,67.07,67.13,41600.0,51.0765,51.1374,51.0689,51.1146,41600.0
2013-02-22 11:30:00,67.12,67.14,67.1,67.13,20300.0,51.107,51.1222,51.0917,51.1146,20300.0
2013-02-22 11:35:00,67.13,67.18,67.13,67.16,30300.0,51.1146,51.1527,51.1146,51.1374,30300.0
2013-02-22 11:40:00,67.16,67.26,67.16,67.24,34900.0,51.1374,51.2136,51.1374,51.1983,34900.0
2013-02-22 11:45:00,67.24,67.3,67.24,67.24,23300.0,51.1983,51.244,51.1983,51.1983,23300.0
2013-02-22 11:50:00,67.25,67.33,67.23,67.28,17900.0,51.206,51.2669,51.1907,51.2288,17900.0
2013-02-22 11:55:00,67.29,67.34,67.25,67.33,23100.0,51.2364,51.2745,51.206,51.2669,23100.0
2013-02-22 12:00:00,67.32,67.34,67.29,67.29,27200.0,51.2593,51.2745,51.2364,51.2364,27200.0
2013-02-22 12:05:00,67.3,67.33,67.25,67.3,21300.0,51.244,51.2669,51.206,51.244,21300.0
2013-02-22 12:10:00,67.3,67.3,67.24,67.25,10500.0,51.244,51.244,51.1983,51.206,10500.0
2013-02-22 12:15:00,67.26,67.27,67.25,67.27,20500.0,51.2136,51.2212,51.206,51.2212,20500.0
2013-02-22 12:20:00,67.26,67.27,67.21,67.25,14400.0,51.2136,51.2212,51.1755,51.206,14400.0
2013-02-22 12:25:00,67.25,67.32,67.23,67.29,26500.0,51.206,51.2593,51.1907,51.2364,26500.0
2013-02-22 12:30:00,67.31,67.41,67.28,67.4,19400.0,51.2516,51.3278,51.2288,51.3202,19400.0
2013-02-22 12:35:00,67.4,67.42,67.39,67.42,11500.0,51.3202,51.3354,51.3126,51.3354,11500.0
2013-02-22 12:40:00,67.42,67.57,67.42,67.55,47100.0,51.3354,51.4496,51.3354,51.4344,47100.0
2013-02-22 12:45:00,67.54,67.6,67.51,67.59,12300.0,51.4268,51.4725,51.4039,51.4648,12300.0
2013-02-22 12:50:00,67.59,67.71,67.58,67.7,58500.0,51.4648,51.5562,51.4572,51.5486,58500.0
2013-02-22 12:55:00,67.71,67.77,67.68,67.68,36000.0,51.5562,51.6019,51.5334,51.5334,36000.0
2013-02-22 13:00:00,67.68,67.68,67.5,67.51,20000.0,51.5334,51.5334,51.3963,51.4039,20000.0
2013-02-22 13:05:00,67.5,67.5,67.31,67.31,20300.0,51.3963,51.3963,51.2516,51.2516,20300.0
2013-02-22 13:10:00,67.32,67.44,67.32,67.44,26500.0,51.2593,51.3506,51.2593,51.3506,26500.0
2013-02-22 13:15:00,67.43,67.45,67.42,67.45,12200.0,51.343,51.3582,51.3354,51.3582,12200.0
2013-02-22 13:20:00,67.45,67.51,67.45,67.49,21200.0,51.3582,51.4039,51.3582,51.3887,21200.0
2013-02-22 13:25:00,67.5,67.54,67.47,67.52,32900.0,51.3963,51.4268,51.3735,51.4115,32900.0
2013-02-22 13:30:00,67.51,67.54,67.5,67.52,14900.0,51.4039,51.4268,51.3963,51.4115,14900.0
2013-02-22 13:35:00,67.53,67.54,67.49,67.52,23200.0,51.4192,51.4268,51.3887,51.4115,23200.0
2013-02-22 13:40:00,67.51,67.59,67.51,67.56,36900.0,51.4039,51.4648,51.4039,51.442,36900.0
2013-02-22 13:45:00,67.55,67.63,67.55,67.59,35400.0,51.4344,51.4953,51.4344,51.4648,35400.0
2013-02-22 13:50:00,67.59,67.61,67.43,67.43,33600.0,51.4648,51.4801,51.343,51.343,33600.0
2013-02-22 13:55:00,67.43,67.44,67.37,67.37,22000.0,51.343,51.3506,51.2973,51.2973,22000.0
2013-02-22 14:00:00,67.36,67.37,67.3,67.31,21100.0,51.2897,51.2973,51.244,51.2516,21100.0
2013-02-22 14:05:00,67.3,67.3,67.25,67.3,20500.0,51.244,51.244,51.206,51.244,20500.0
2013-02-22 14:10:00,67.3,67.32,67.16,67.2,48500.0,51.244,51.2593,51.1374,51.1679,48500.0
2013-02-22 14:15:00,67.19,67.19,67.12,67.12,13600.0,51.1603,51.1603,51.107,51.107,13600.0
2013-02-22 14:20:00,67.13,67.15,67.1,67.12,16200.0,51.1146,51.1298,51.0917,51.107,16200.0
2013-02-22 14:25:00,67.12,67.14,67.11,67.12,8200.0,51.107,51.1222,51.0994,51.107,8200.0
2013-02-22 14:30:00,67.12,67.13,67.11,67.11,10900.0,51.107,51.1146,51.0994,51.0994,10900.0
2013-02-22 14:35:00,67.11,67.14,67.09,67.13,26000.0,51.0994,51.1222,51.0841,51.1146,26000.0
2013-02-22 14:40:00,67.13,67.13,67.06,67.12,34600.0,51.1146,51.1146,51.0613,51.107,34600.0
2013-02-22 14:45:00,67.13,67.17,67.12,67.15,14000.0,51.1146,51.145,51.107,51.1298,14000.0
2013-02-22 14:50:00,67.15,67.25,67.15,67.24,12700.0,51.1298,51.206,51.1298,51.1983,12700.0
2013-02-22 14:55:00,67.24,67.27,67.23,67.26,14300.0,51.1983,51.2212,51.1907,51.2136,14300.0
2013-02-22 15:00:00,67.25,67.27,67.24,67.27,16000.0,51.206,51.2212,51.1983,51.2212,16000.0
2013-02-22 15:05:00,67.26,67.31,67.24,67.25,27400.0,51.2136,51.2516,51.1983,51.206,27400.0
2013-02-22 15:10:00,67.25,67.26,67.23,67.24,18400.0,51.206,51.2136,51.1907,51.1983,18400.0
2013-02-22 15:15:00,67.24,67.25,67.21,67.25,17000.0,51.1983,51.206,51.1755,51.206,17000.0
2013-02-22 15:20:00,67.24,67.25,67.11,67.13,13200.0,51.1983,51.206,51.0994,51.1146,13200.0
2013-02-22 15:25:00,67.12,67.15,67.08,67.14,19400.0,51.107,51.1298,51.0765,51.1222,19400.0
2013-02-22 15:30:00,67.15,67.21,67.15,67.2,9600.0,51.1298,51.1755,51.1298,51.1679,9600.0
2013-02-22 15:35:00,67.2,67.26,67.19,67.26,27600.0,51.1679,51.2136,51.1603,51.2136,27600.0
2013-02-22 15:40:00,67.26,67.26,67.23,67.26,25800.0,51.2136,51.2136,51.1907,51.2136,25800.0
2013-02-22 15:45:00,67.26,67.27,67.24,67.25,51400.0,51.2136,51.2212,51.1983,51.206,51400.0
2013-02-22 15:50:00,67.25,67.33,67.25,67.25,79700.0,51.206,51.2669,51.206,51.206,79700.0
2013-02-22 15:55:00,67.25,67.33,67.23,67.33,78800.0,51.206,51.2669,51.1907,51.2669,78800.0
2013-02-25 09:30:00,67.71,67.82,67.42,67.42,69500.0,51.5562,51.64,51.3354,51.3354,69500.0
2013-02-25 09:35:00,67.41,67.67,67.41,67.64,23700.0,51.3278,51.5258,51.3278,51.5029,23700.0
2013-02-25 09:40:00,67.64,67.89,67.55,67.88,42000.0,51.5029,51.6933,51.4344,51.6857,42000.0
2013-02-25 09:45:00,67.89,67.89,67.73,67.79,24500.0,51.6933,51.6933,51.5714,51.6171,24500.0
2013-02-25 09:50:00,67.78,67.78,67.66,67.73,32000.0,51.6095,51.6095,51.5181,51.5714,32000.0
2013-02-25 09:55:00,67.74,67.75,67.62,67.62,33800.0,51.5791,51.5867,51.4877,51.4877,33800.0
2013-02-25 10:00:00,67.65,67.88,67.65,67.78,27900.0,51.5105,51.6857,51.5105,51.6095,27900.0
2013-02-25 10:05:00,67.8,67.89,67.72,67.72,27300.0,51.6247,51.6933,51.5638,51.5638,27300.0
2013-02-25 10:10:00,67.72,67.83,67.66,67.66,27100.0,51.5638,51.6476,51.5181,51.5181,27100.0
2013-02-25 10:15:00,67.66,67.67,67.42,67.42,25800.0,51.5181,51.5258,51.3354,51.3354,25800.0
2013-02-25 10:20:00,67.42,67.42,67.12,67.13,26200.0,51.3354,51.3354,51.107,51.1146,26200.0
2013-02-25 10:25:00,67.13,67.25,67.13,67.2,28900.0,51.1146,51.206,51.1146,51.1679,28900.0
2013-02-25 10:30:00,67.2,67.32,67.2,67.3,52300.0,51.1679,51.2593,51.1679,51.244,52300.0
2013-02-25 10:35:00,67.3,67.36,67.23,67.26,20600.0,51.244,51.2897,51.1907,51.2136,20600.0
2013-02-25 10:40:00,67.24,67.4,67.19,67.4,33900.0,51.1983,51.3202,51.1603,51.3202,33900.0
2013-02-25 10:45:00,67.38,67.39,67.22,67.25,25200.0,51.3049,51.3126,51.1831,51.206,25200.0
2013-02-25 10:50:00,67.24,67.24,67.14,67.14,19100.0,51.1983,51.1983,51.1222,51.1222,19100.0
2013-02-25 10:55:00,67.17,67.26,67.16,67.24,13500.0,51.145,51.2136,51.1374,51.1983,13500.0
2013-02-25 11:00:00,67.23,67.24,67.07,67.18,16600.0,51.1907,51.1983,51.0689,51.1527,16600.0
2013-02-25 11:05:00,67.17,67.24,67.12,67.22,15700.0,51.145,51.1983,51.107,51.1831,15700.0
2013-02-25 11:10:00,67.22,67.23,67.11,67.13,25500.0,51.1831,51.1907,51.0994,51.1146,25500.0
2013-02-25 11:15:00,67.14,67.24,67.1,67.13,18700.0,51.1222,51.1983,51.0917,51.1146,18700.0
2013-02-25 11:20:00,67.13,67.17,67.08,67.13,13900.0,51.1146,51.145,51.0765,51.1146,13900.0
2013-02-25 11:25:00,67.15,67.17,67.06,67.16,29200.0,51.1298,51.145,51.0613,51.1374,29200.0
2013-02-25 11:30:00,67.17,67.24,67.15,67.21,26900.0,51.145,51.1983,51.1298,51.1755,26900.0
2013-02-25 11:35:00,67.21,67.23,67.08,67.18,40900.0,51.1755,51.1907,51.0765,51.1527,40900.0
2013-02-25 11:40:00,67.17,67.23,67.15,67.2,28600.0,51.145,51.1907,51.1298,51.1679,28600.0
2013-02-25 11:45:00,67.2,67.24,67.1,67.13,17100.0,51.1679,51.1983,51.0917,51.1146,17100.0
2013-02-25 11:50:00,67.13,67.16,67.05,67.15,32900.0,51.1146,51.1374,51.0537,51.1298,32900.0
2013-02-25 11:55:00,67.15,67.15,67.01,67.1,39200.0,51.1298,51.1298,51.0232,51.0917,39200.0
2013-02-25 12:00:00,67.09,67.09,67.01,67.05,16100.0,51.0841,51.0841,51.0232,51.0537,16100.0
2013-02-25 12:05:00,67.04,67.04,66.92,66.94,17300.0,51.0461,51.0461,50.9547,50.9699,17300.0
2013-02-25 12:10:00,66.94,67.04,66.93,67.04,18400.0,50.9699,51.0461,50.9623,51.0461,18400.0
2013-02-25 12:15:00,67.04,67.04,66.95,67.0,21800.0,51.0461,51.0461,50.9775,51.0156,21800.0
2013-02-25 12:20:00,67.0,67.08,66.97,67.02,11700.0,51.0156,51.0765,50.9928,51.0308,11700.0
2013-02-25 12:25:00,67.01,67.04,66.94,66.95,13100.0,51.0232,51.0461,50.9699,50.9775,13100.0
2013-02-25 12:30:00,66.96,67.05,66.9,67.03,32000.0,50.9851,51.0537,50.9395,51.0384,32000.0
2013-02-25 12:35:00,67.05,67.13,67.04,67.1,17800.0,51.0537,51.1146,51.0461,51.0917,17800.0
2013-02-25 12:40:00,67.1,67.12,67.04,67.12,7800.0,51.0917,51.107,51.0461,51.107,7800.0
2013-02-25 12:45:00,67.09,67.23,67.09,67.23,10200.0,51.0841,51.1907,51.0841,51.1907,10200.0
2013-02-25 12:50:00,67.22,67.29,67.14,67.24,34800.0,51.1831,51.2364,51.1222,51.1983,34800.0
2013-02-25 12:55:00,67.25,67.41,67.23,67.4,36400.0,51.206,51.3278,51.1907,51.3202,36400.0
2013-02-25 13:00:00,67.39,67.41,67.31,67.38,42800.0,51.3126,51.3278,51.2516,51.3049,42800.0
2013-02-25 13:05:00,67.39,67.45,67.31,67.33,52300.0,51.3126,51.3582,51.2516,51.2669,52300.0
2013-02-25 13:10:00,67.34,67.39,67.32,67.36,42200.0,51.2745,51.3126,51.2593,51.2897,42200.0
2013-02-25 13:15:00,67.35,67.45,67.31,67.44,65800.0,51.2821,51.3582,51.2516,51.3506,65800.0
2013-02-25 13:20:00,67.44,67.44,67.33,67.39,51100.0,51.3506,51.3506,51.2669,51.3126,51100.0
2013-02-25 13:25:00,67.4,67.44,67.2,67.21,32500.0,51.3202,51.3506,51.1679,51.1755,32500.0
2013-02-25 13:30:00,67.21,67.22,67.06,67.07,25500.0,51.1755,51.1831,51.0613,51.0689,25500.0
2013-02-25 13:35:00,67.06,67.16,67.03,67.15,48100.0,51.0613,51.1374,51.0384,51.1298,48100.0
2013-02-25 13:40:00,67.15,67.17,67.1,67.16,45300.0,51.1298,51.145,51.0917,51.1374,45300.0
2013-02-25 13:45:00,67.16,67.22,67.13,67.21,48500.0,51.1374,51.1831,51.1146,51.1755,48500.0
2013-02-25 13:50:00,67.22,67.24,67.17,67.22,31300.0,51.1831,51.1983,51.145,51.1831,31300.0
2013-02-25 13:55:00,67.21,67.21,67.0,67.04,31800.0,51.1755,51.1755,51.0156,51.0461,31800.0
2013-02-25 14:00:00,67.02,67.07,66.93,67.02,50000.0,51.0308,51.0689,50.9623,51.0308,50000.0
2013-02-25 14:05:00,67.03,67.04,66.9,67.03,48900.0,51.0384,51.0461,50.9395,51.0384,48900.0
2013-02-25 14:10:00,67.02,67.1,66.98,67.03,24300.0,51.0308,51.0917,51.0004,51.0384,24300.0
2013-02-25 14:15:00,67.03,67.12,66.99,67.05,32000.0,51.0384,51.107,51.008,51.0537,32000.0
2013-02-25 14:20:00,67.05,67.06,66.99,67.03,34400.0,51.0537,51.0613,51.008,51.0384,34400.0
2013-02-25 14:25:00,67.01,67.12,66.98,67.12,41100.0,51.0232,51.107,51.0004,51.107,41100.0
2013-02-25 14:30:00,67.11,67.15,67.08,67.11,25400.0,51.0994,51.1298,51.0765,51.0994,25400.0
2013-02-25 14:35:00,67.12,67.14,67.04,67.13,30100.0,51.107,51.1222,51.0461,51.1146,30100.0
2013-02-25 14:40:00,67.12,67.19,67.1,67.16,30200.0,51.107,51.1603,51.0917,51.1374,30200.0
2013-02-25 14:45:00,67.16,67.17,67.04,67.06,23200.0,51.1374,51.145,51.0461,51.0613,23200.0
2013-02-25 14:50:00,67.06,67.1,67.02,67.09,21400.0,51.0613,51.0917,51.0308,51.0841,21400.0
2013-02-25 14:55:00,67.09,67.26,67.09,67.21,25300.0,51.0841,51.2136,51.0841,51.1755,25300.0
2013-02-25 15:00:00,67.22,67.23,67.09,67.2,43800.0,51.1831,51.1907,51.0841,51.1679,43800.0
2013-02-25 15:05:00,67.2,67.28,67.16,67.24,62800.0,51.1679,51.2288,51.1374,51.1983,62800.0
2013-02-25 15:10:00,67.24,67.28,67.09,67.1,36300.0,51.1983,51.2288,51.0841,51.0917,36300.0
2013-02-25 15:15:00,67.08,67.11,67.03,67.03,61800.0,51.0765,51.0994,51.0384,51.0384,61800.0
2013-02-25 15:20:00,67.04,67.09,67.0,67.05,76200.0,51.0461,51.0841,51.0156,51.0537,76200.0
2013-02-25 15:25:00,67.03,67.04,66.96,67.0,110500.0,51.0384,51.0461,50.9851,51.0156,110500.0
2013-02-25 15:30:00,67.01,67.01,66.89,66.95,90100.0,51.0232,51.0232,50.9318,50.9775,90100.0
2013-02-25 15:35:00,66.95,66.97,66.83,66.88,72000.0,50.9775,50.9928,50.8862,50.9242,72000.0
2013-02-25 15:40:00,66.88,66.92,66.85,66.88,98900.0,50.9242,50.9547,50.9014,50.9242,98900.0
2013-02-25 15:45:00,66.88,66.94,66.79,66.81,94400.0,50.9242,50.9699,50.8557,50.8709,94400.0
2013-02-25 15:50:00,66.79,66.84,66.74,66.82,221200.0,50.8557,50.8938,50.8176,50.8785,221200.0
2013-02-25 15:55:00,66.82,66.83,66.67,66.67,209800.0,50.8785,50.8862,50.7643,50.7643,209800.0
2013-02-26 09:30:00,66.98,67.19,66.9,67.09,62400.0,51.0004,51.1603,50.9395,51.0841,62400.0
2013-02-26 09:35:00,67.1,67.1,66.7,66.8,29900.0,51.0917,51.0917,50.7872,50.8633,29900.0
2013-02-26 09:40:00,66.82,67.1,66.81,66.83,26500.0,50.8785,51.0917,50.8709,50.8862,26500.0
2013-02-26 09:45:00,66.85,66.85,66.67,66.7,28900.0,50.9014,50.9014,50.7643,50.7872,28900.0
2013-02-26 09:50:00,66.7,66.91,66.7,66.8,85800.0,50.7872,50.9471,50.7872,50.8633,85800.0
2013-02-26 09:55:00,66.8,66.85,66.67,66.77,30900.0,50.8633,50.9014,50.7643,50.8405,30900.0
2013-02-26 10:00:00,66.77,66.9,66.7,66.84,37400.0,50.8405,50.9395,50.7872,50.8938,37400.0
2013-02-26 10:05:00,66.85,66.87,66.55,66.55,35200.0,50.9014,50.9166,50.673,50.673,35200.0
2013-02-26 10:10:00,66.56,66.65,66.52,66.57,46900.0,50.6806,50.7491,50.6501,50.6882,46900.0
2013-02-26 10:15:00,66.57,66.78,66.56,66.78,33900.0,50.6882,50.8481,50.6806,50.8481,33900.0
2013-02-26 10:20:00,66.78,66.78,66.57,66.67,40400.0,50.8481,50.8481,50.6882,50.7643,40400.0
2013-02-26 10:25:00,66.69,66.73,66.53,66.58,28700.0,50.7796,50.81,50.6577,50.6958,28700.0
2013-02-26 10:30:00,66.56,66.6,66.51,66.6,32500.0,50.6806,50.711,50.6425,50.711,32500.0
2013-02-26 10:35:00,66.61,66.65,66.59,66.62,28300.0,50.7186,50.7491,50.7034,50.7263,28300.0
2013-02-26 10:40:00,66.62,66.69,66.56,66.58,30300.0,50.7263,50.7796,50.6806,50.6958,30300.0
2013-02-26 10:45:00,66.57,66.76,66.55,66.75,28600.0,50.6882,50.8329,50.673,50.8252,28600.0
2013-02-26 10:50:00,66.76,66.94,66.75,66.92,27100.0,50.8329,50.9699,50.8252,50.9547,27100.0
2013-02-26 10:55:00,66.94,66.94,66.74,66.78,16000.0,50.9699,50.9699,50.8176,50.8481,16000.0
2013-02-26 11:00:00,66.75,66.78,66.71,66.73,46700.0,50.8252,50.8481,50.7948,50.81,46700.0
2013-02-26 11:05:00,66.72,66.79,66.7,66.79,50100.0,50.8024,50.8557,50.7872,50.8557,50100.0
2013-02-26 11:10:00,66.8,66.85,66.75,66.81,85600.0,50.8633,50.9014,50.8252,50.8709,85600.0
2013-02-26 11:15:00,66.81,67.0,66.77,66.83,68200.0,50.8709,51.0156,50.8405,50.8862,68200.0
2013-02-26 11:20:00,66.82,66.94,66.72,66.93,52900.0,50.8785,50.9699,50.8024,50.9623,52900.0
2013-02-26 11:25:00,66.94,66.98,66.79,66.82,27700.0,50.9699,51.0004,50.8557,50.8785,27700.0
2013-02-26 11:30:00,66.83,66.86,66.78,66.85,32900.0,50.8862,50.909,50.8481,50.9014,32900.0
2013-02-26 11:35:00,66.85,66.89,66.8,66.86,32200.0,50.9014,50.9318,50.8633,50.909,32200.0
2013-02-26 11:40:00,66.86,66.92,66.68,66.92,42100.0,50.909,50.9547,50.7719,50.9547,42100.0
2013-02-26 11:45:00,66.91,66.92,66.8,66.83,18100.0,50.9471,50.9547,50.8633,50.8862,18100.0
2013-02-26 11:50:00,66.82,66.94,66.79,66.94,31400.0,50.8785,50.9699,50.8557,50.9699,31400.0
2013-02-26 11:55:00,66.93,66.99,66.87,66.89,24900.0,50.9623,51.008,50.9166,50.9318,24900.0
2013-02-26 12:00:00,66.89,66.91,66.83,66.91,21100.0,50.9318,50.9471,50.8862,50.9471,21100.0
2013-02-26 12:05:00,66.91,66.93,66.8,66.88,31300.0,50.9471,50.9623,50.8633,50.9242,31300.0
2013-02-26 12:10:00,66.88,66.96,66.84,66.92,29700.0,50.9242,50.9851,50.8938,50.9547,29700.0
2013-02-26 12:15:00,66.92,66.94,66.8,66.8,17200.0,50.9547,50.9699,50.8633,50.8633,17200.0
2013-02-26 12:20:00,66.8,66.96,66.8,66.96,25900.0,50.8633,50.9851,50.8633,50.9851,25900.0
2013-02-26 12:25:00,66.95,67.01,66.91,66.92,19500.0,50.9775,51.0232,50.9471,50.9547,19500.0
2013-02-26 12:30:00,66.93,66.93,66.83,66.89,29300.0,50.9623,50.9623,50.8862,50.9318,29300.0
2013-02-26 12:35:00,66.88,66.91,66.83,66.9,22700.0,50.9242,50.9471,50.8862,50.9395,22700.0
2013-02-26 12:40:00,66.92,66.96,66.91,66.93,13000.0,50.9547,50.9851,50.9471,50.9623,13000.0
2013-02-26 12:45:00,66.93,66.94,66.83,66.94,13600.0,50.9623,50.9699,50.8862,50.9699,13600.0
2013-02-26 12:50:00,66.94,66.94,66.88,66.94,14500.0,50.9699,50.9699,50.9242,50.9699,14500.0
2013-02-26 12:55:00,66.94,66.99,66.93,66.99,11900.0,50.9699,51.008,50.9623,51.008,11900.0
2013-02-26 13:00:00,66.98,67.1,66.97,67.09,18900.0,51.0004,51.0917,50.9928,51.0841,18900.0
2013-02-26 13:05:00,67.09,67.09,67.0,67.04,13700.0,51.0841,51.0841,51.0156,51.0461,13700.0
2013-02-26 13:10:00,67.05,67.08,66.96,67.03,20000.0,51.0537,51.0765,50.9851,51.0384,20000.0
2013-02-26 13:15:00,67.03,67.08,66.96,66.99,17200.0,51.0384,51.0765,50.9851,51.008,17200.0
2013-02-26 13:20:00,67.0,67.04,66.91,66.99,24600.0,51.0156,51.0461,50.9471,51.008,24600.0
2013-02-26 13:25:00,66.98,67.01,66.92,66.92,8600.0,51.0004,51.0232,50.9547,50.9547,8600.0
2013-02-26 13:30:00,66.92,67.04,66.92,67.0,18900.0,50.9547,51.0461,50.9547,51.0156,18900.0
2013-02-26 13:35:00,66.99,67.08,66.96,67.06,16500.0,51.008,51.0765,50.9851,51.0613,16500.0
2013-02-26 13:40:00,67.05,67.06,66.97,66.97,27900.0,51.0537,51.0613,50.9928,50.9928,27900.0
2013-02-26 13:45:00,66.98,67.06,66.98,67.04,15200.0,51.0004,51.0613,51.0004,51.0461,15200.0
2013-02-26 13:50:00,67.01,67.01,66.91,67.0,17100.0,51.0232,51.0232,50.9471,51.0156,17100.0
2013-02-26 13:55:00,67.0,67.0,66.88,66.91,12900.0,51.0156,51.0156,50.9242,50.9471,12900.0
2013-02-26 14:00:00,66.91,67.0,66.89,66.98,20400.0,50.9471,51.0156,50.9318,51.0004,20400.0
2013-02-26 14:05:00,66.98,67.09,66.98,67.06,21500.0,51.0004,51.0841,51.0004,51.0613,21500.0
2013-02-26 14:10:00,67.06,67.12,67.03,67.07,21100.0,51.0613,51.107,51.0384,51.0689,21100.0
2013-02-26 14:15:00,67.08,67.11,67.04,67.1,36500.0,51.0765,51.0994,51.0461,51.0917,36500.0
2013-02-26 14:20:00,67.1,67.13,67.09,67.12,30300.0,51.0917,51.1146,51.0841,51.107,30300.0
2013-02-26 14:25:00,67.13,67.14,67.03,67.12,14100.0,51.1146,51.1222,51.0384,51.107,14100.0
2013-02-26 14:30:00,67.13,67.16,67.01,67.05,27500.0,51.1146,51.1374,51.0232,51.0537,27500.0
2013-02-26 14:35:00,67.06,67.09,66.95,66.95,18800.0,51.0613,51.0841,50.9775,50.9775,18800.0
2013-02-26 14:40:00,66.95,66.96,66.9,66.96,22300.0,50.9775,50.9851,50.9395,50.9851,22300.0
2013-02-26 14:45:00,66.97,67.08,66.96,67.07,43000.0,50.9928,51.0765,50.9851,51.0689,43000.0
2013-02-26 14:50:00,67.07,67.1,67.0,67.04,18000.0,51.0689,51.0917,51.0156,51.0461,18000.0
2013-02-26 14:55:00,67.04,67.08,66.98,67.0,22300.0,51.0461,51.0765,51.0004,51.0156,22300.0
2013-02-26 15:00:00,67.0,67.08,66.99,67.0,20200.0,51.0156,51.0765,51.008,51.0156,20200.0
2013-02-26 15:05:00,67.0,67.08,66.96,67.08,29900.0,51.0156,51.0765,50.9851,51.0765,29900.0
2013-02-26 15:10:00,67.08,67.1,66.96,67.01,44000.0,51.0765,51.0917,50.9851,51.0232,44000.0
2013-02-26 15:15:00,67.0,67.08,66.98,67.06,26000.0,51.0156,51.0765,51.0004,51.0613,26000.0
2013-02-26 15:20:00,67.06,67.09,67.01,67.03,20600.0,51.0613,51.0841,51.0232,51.0384,20600.0
2013-02-26 15:25:00,67.02,67.1,67.0,67.07,21500.0,51.0308,51.0917,51.0156,51.0689,21500.0
2013-02-26 15:30:00,67.07,67.08,66.95,67.0,24400.0,51.0689,51.0765,50.9775,51.0156,24400.0
2013-02-26 15:35:00,66.99,66.99,66.93,66.98,25500.0,51.008,51.008,50.9623,51.0004,25500.0
2013-02-26 15:40:00,66.99,67.07,66.95,67.01,25700.0,51.008,51.0689,50.9775,51.0232,25700.0
2013-02-26 15:45:00,67.0,67.06,66.98,66.99,59900.0,51.0156,51.0613,51.0004,51.008,59900.0
2013-02-26 15:50:00,67.0,67.05,66.98,67.0,82800.0,51.0156,51.0537,51.0004,51.0156,82800.0
2013-02-26 15:55:00,67.0,67.0,66.88,66.93,101500.0,51.0156,51.0156,50.9242,50.9623,101500.0
2013-02-27 09:30:00,66.75,66.91,66.6,66.85,52300.0,50.8252,50.9471,50.711,50.9014,52300.0
2013-02-27 09:35:00,66.84,66.93,66.8,66.92,36900.0,50.8938,50.9623,50.8633,50.9547,36900.0
2013-02-27 09:40:00,66.93,67.16,66.93,67.14,26300.0,50.9623,51.1374,50.9623,51.1222,26300.0
2013-02-27 09:45:00,67.11,67.3,67.09,67.3,38800.0,51.0994,51.244,51.0841,51.244,38800.0
2013-02-27 09:50:00,67.3,67.53,67.29,67.52,42500.0,51.244,51.4192,51.2364,51.4115,42500.0
2013-02-27 09:55:00,67.53,67.54,67.35,67.39,29300.0,51.4192,51.4268,51.2821,51.3126,29300.0
2013-02-27 10:00:00,67.41,67.92,67.35,67.89,117700.0,51.3278,51.7161,51.2821,51.6933,117700.0
2013-02-27 10:05:00,67.9,67.93,67.52,67.56,36600.0,51.7009,51.7237,51.4115,51.442,36600.0
2013-02-27 10:10:00,67.58,67.65,67.55,67.6,20400.0,51.4572,51.5105,51.4344,51.4725,20400.0
2013-02-27 10:15:00,67.62,67.67,67.54,67.59,50100.0,51.4877,51.5258,51.4268,51.4648,50100.0
2013-02-27 10:20:00,67.59,67.86,67.56,67.83,28000.0,51.4648,51.6704,51.442,51.6476,28000.0
2013-02-27 10:25:00,67.82,67.85,67.72,67.85,20500.0,51.64,51.6628,51.5638,51.6628,20500.0
2013-02-27 10:30:00,67.85,67.9,67.81,67.86,30200.0,51.6628,51.7009,51.6324,51.6704,30200.0
2013-02-27 10:35:00,67.86,68.04,67.85,68.03,55800.0,51.6704,51.8075,51.6628,51.7999,55800.0
2013-02-27 10:40:00,68.04,68.08,67.93,67.93,23400.0,51.8075,51.8379,51.7237,51.7237,23400.0
2013-02-27 10:45:00,67.95,68.05,67.84,67.85,18900.0,51.739,51.8151,51.6552,51.6628,18900.0
2013-02-27 10:50:00,67.85,67.92,67.83,67.84,18000.0,51.6628,51.7161,51.6476,51.6552,18000.0
2013-02-27 10:55:00,67.84,67.98,67.81,67.89,24000.0,51.6552,51.7618,51.6324,51.6933,24000.0
2013-02-27 11:00:00,67.88,68.07,67.88,68.02,21100.0,51.6857,51.8303,51.6857,51.7923,21100.0
2013-02-27 11:05:00,68.02,68.02,67.96,68.01,9600.0,51.7923,51.7923,51.7466,51.7846,9600.0
2013-02-27 11:10:00,68.02,68.06,68.0,68.03,14200.0,51.7923,51.8227,51.777,51.7999,14200.0
2013-02-27 11:15:00,68.04,68.05,67.98,68.01,14300.0,51.8075,51.8151,51.7618,51.7846,14300.0
2013-02-27 11:20:00,68.03,68.08,67.89,68.07,34300.0,51.7999,51.8379,51.6933,51.8303,34300.0
2013-02-27 11:25:00,68.07,68.18,68.05,68.14,34900.0,51.8303,51.9141,51.8151,51.8836,34900.0
2013-02-27 11:30:00,68.13,68.24,68.12,68.16,34100.0,51.876,51.9598,51.8684,51.8989,34100.0
2013-02-27 11:35:00,68.15,68.21,68.13,68.15,15200.0,51.8912,51.9369,51.876,51.8912,15200.0
2013-02-27 11:40:00,68.15,68.19,68.13,68.19,19800.0,51.8912,51.9217,51.876,51.9217,19800.0
2013-02-27 11:45:00,68.2,68.22,68.16,68.2,21700.0,51.9293,51.9445,51.8989,51.9293,21700.0
2013-02-27 11:50:00,68.22,68.38,68.22,68.36,30000.0,51.9445,52.0664,51.9445,52.0511,30000.0
2013-02-27 11:55:00,68.36,68.42,68.3,68.34,34000.0,52.0511,52.0968,52.0055,52.0359,34000.0
2013-02-27 12:00:00,68.34,68.35,68.31,68.34,26400.0,52.0359,52.0435,52.0131,52.0359,26400.0
2013-02-27 12:05:00,68.34,68.42,68.31,68.4,29400.0,52.0359,52.0968,52.0131,52.0816,29400.0
2013-02-27 12:10:00,68.41,68.59,68.4,68.58,56800.0,52.0892,52.2263,52.0816,52.2187,56800.0
2013-02-27 12:15:00,68.58,68.62,68.55,68.57,29000.0,52.2187,52.2491,52.1958,52.211,29000.0
2013-02-27 12:20:00,68.57,68.63,68.55,68.63,23400.0,52.211,52.2567,52.1958,52.2567,23400.0
2013-02-27 12:25:00,68.62,68.64,68.57,68.62,17400.0,52.2491,52.2643,52.211,52.2491,17400.0
2013-02-27 12:30:00,68.61,68.67,68.57,68.57,19800.0,52.2415,52.2872,52.211,52.211,19800.0
2013-02-27 12:35:00,68.58,68.62,68.51,68.56,13300.0,52.2187,52.2491,52.1654,52.2034,13300.0
2013-02-27 12:40:00,68.55,68.56,68.46,68.47,9700.0,52.1958,52.2034,52.1273,52.1349,9700.0
2013-02-27 12:45:00,68.47,68.57,68.46,68.47,74600.0,52.1349,52.211,52.1273,52.1349,74600.0
2013-02-27 12:50:00,68.47,68.65,68.46,68.63,55500.0,52.1349,52.272,52.1273,52.2567,55500.0
2013-02-27 12:55:00,68.63,68.64,68.54,68.61,44900.0,52.2567,52.2643,52.1882,52.2415,44900.0
2013-02-27 13:00:00,68.61,68.63,68.54,68.59,49700.0,52.2415,52.2567,52.1882,52.2263,49700.0
2013-02-27 13:05:00,68.59,68.63,68.58,68.59,22900.0,52.2263,52.2567,52.2187,52.2263,22900.0
2013-02-27 13:10:00,68.57,68.62,68.56,68.57,27300.0,52.211,52.2491,52.2034,52.211,27300.0
2013-02-27 13:15:00,68.57,68.61,68.51,68.55,45300.0,52.211,52.2415,52.1654,52.1958,45300.0
2013-02-27 13:20:00,68.55,68.59,68.5,68.52,55700.0,52.1958,52.2263,52.1577,52.173,55700.0
2013-02-27 13:25:00,68.52,68.53,68.5,68.51,12000.0,52.173,52.1806,52.1577,52.1654,12000.0
2013-02-27 13:30:00,68.51,68.55,68.5,68.55,14400.0,52.1654,52.1958,52.1577,52.1958,14400.0
2013-02-27 13:35:00,68.53,68.57,68.51,68.56,21100.0,52.1806,52.211,52.1654,52.2034,21100.0
2013-02-27 13:40:00,68.57,68.59,68.54,68.56,24300.0,52.211,52.2263,52.1882,52.2034,24300.0
2013-02-27 13:45:00,68.55,68.58,68.5,68.53,38900.0,52.1958,52.2187,52.1577,52.1806,38900.0
2013-02-27 13:50:00,68.53,68.56,68.52,68.56,17700.0,52.1806,52.2034,52.173,52.2034,17700.0
2013-02-27 13:55:00,68.55,68.56,68.52,68.56,17200.0,52.1958,52.2034,52.173,52.2034,17200.0
2013-02-27 14:00:00,68.56,68.56,68.48,68.51,29800.0,52.2034,52.2034,52.1425,52.1654,29800.0
2013-02-27 14:05:00,68.52,68.52,68.46,68.48,12300.0,52.173,52.173,52.1273,52.1425,12300.0
2013-02-27 14:10:00,68.48,68.54,68.47,68.52,63200.0,52.1425,52.1882,52.1349,52.173,63200.0
2013-02-27 14:15:00,68.53,68.53,68.48,68.49,12900.0,52.1806,52.1806,52.1425,52.1501,12900.0
2013-02-27 14:20:00,68.49,68.55,68.49,68.52,17400.0,52.1501,52.1958,52.1501,52.173,17400.0
2013-02-27 14:25:00,68.51,68.56,68.48,68.52,34800.0,52.1654,52.2034,52.1425,52.173,34800.0
2013-02-27 14:30:00,68.51,68.55,68.5,68.54,17200.0,52.1654,52.1958,52.1577,52.1882,17200.0
2013-02-27 14:35:00,68.55,68.58,68.53,68.57,19600.0,52.1958,52.2187,52.1806,52.211,19600.0
2013-02-27 14:40:00,68.56,68.57,68.44,68.5,15600.0,52.2034,52.211,52.1121,52.1577,15600.0
2013-02-27 14:45:00,68.5,68.55,68.48,68.49,15800.0,52.1577,52.1958,52.1425,52.1501,15800.0
2013-02-27 14:50:00,68.49,68.5,68.38,68.43,16000.0,52.1501,52.1577,52.0664,52.1044,16000.0
2013-02-27 14:55:00,68.44,68.55,68.43,68.54,24000.0,52.1121,52.1958,52.1044,52.1882,24000.0
2013-02-27 15:00:00,68.55,68.56,68.48,68.49,18400.0,52.1958,52.2034,52.1425,52.1501,18400.0
2013-02-27 15:05:00,68.49,68.58,68.48,68.58,25100.0,52.1501,52.2187,52.1425,52.2187,25100.0
2013-02-27 15:10:00,68.57,68.6,68.51,68.55,35400.0,52.211,52.2339,52.1654,52.1958,35400.0
2013-02-27 15:15:00,68.55,68.58,68.53,68.58,25400.0,52.1958,52.2187,52.1806,52.2187,25400.0
2013-02-27 15:20:00,68.57,68.62,68.57,68.62,40100.0,52.211,52.2491,52.211,52.2491,40100.0
2013-02-27 15:25:00,68.63,68.69,68.57,68.58,30600.0,52.2567,52.3024,52.211,52.2187,30600.0
2013-02-27 15:30:00,68.58,68.63,68.56,68.62,43000.0,52.2187,52.2567,52.2034,52.2491,43000.0
2013-02-27 15:35:00,68.63,68.73,68.63,68.73,47100.0,52.2567,52.3329,52.2567,52.3329,47100.0
2013-02-27 15:40:00,68.73,68.74,68.59,68.65,75600.0,52.3329,52.3405,52.2263,52.272,75600.0
2013-02-27 15:45:00,68.65,68.66,68.61,68.63,66100.0,52.272,52.2796,52.2415,52.2567,66100.0
2013-02-27 15:50:00,68.63,68.64,68.54,68.6,93300.0,52.2567,52.2643,52.1882,52.2339,93300.0
2013-02-27 15:55:00,68.6,68.62,68.55,68.56,106900.0,52.2339,52.2491,52.1958,52.2034,106900.0
2013-02-28 09:30:00,68.38,68.5,68.23,68.4,54300.0,52.0664,52.1577,51.9522,52.0816,54300.0
2013-02-28 09:35:00,68.38,68.52,68.31,68.52,18400.0,52.0664,52.173,52.0131,52.173,18400.0
2013-02-28 09:40:00,68.52,68.65,68.47,68.64,18700.0,52.173,52.272,52.1349,52.2643,18700.0
2013-02-28 09:45:00,68.65,68.89,68.62,68.89,37700.0,52.272,52.4547,52.2491,52.4547,37700.0
2013-02-28 09:50:00,68.86,68.96,68.86,68.91,20300.0,52.4319,52.508,52.4319,52.4699,20300.0
2013-02-28 09:55:00,68.89,68.98,68.84,68.96,32900.0,52.4547,52.5232,52.4166,52.508,32900.0
2013-02-28 10:00:00,68.97,69.04,68.88,68.96,45100.0,52.5156,52.5689,52.4471,52.508,45100.0
2013-02-28 10:05:00,68.95,68.98,68.9,68.92,25700.0,52.5004,52.5232,52.4623,52.4775,25700.0
2013-02-28 10:10:00,68.92,68.93,68.86,68.86,17900.0,52.4775,52.4852,52.4319,52.4319,17900.0
2013-02-28 10:15:00,68.86,68.95,68.84,68.9,25500.0,52.4319,52.5004,52.4166,52.4623,25500.0
2013-02-28 10:20:00,68.89,68.92,68.85,68.87,33300.0,52.4547,52.4775,52.4242,52.4395,33300.0
2013-02-28 10:25:00,68.86,68.92,68.84,68.86,31200.0,52.4319,52.4775,52.4166,52.4319,31200.0
2013-02-28 10:30:00,68.87,68.93,68.85,68.88,30900.0,52.4395,52.4852,52.4242,52.4471,30900.0
2013-02-28 10:35:00,68.88,68.89,68.72,68.79,49100.0,52.4471,52.4547,52.3253,52.3786,49100.0
2013-02-28 10:40:00,68.76,68.76,68.57,68.59,27900.0,52.3557,52.3557,52.211,52.2263,27900.0
2013-02-28 10:45:00,68.58,68.59,68.44,68.44,24000.0,52.2187,52.2263,52.1121,52.1121,24000.0
2013-02-28 10:50:00,68.44,68.52,68.4,68.4,13400.0,52.1121,52.173,52.0816,52.0816,13400.0
2013-02-28 10:55:00,68.41,68.51,68.41,68.48,20200.0,52.0892,52.1654,52.0892,52.1425,20200.0
2013-02-28 11:00:00,68.48,68.5,68.44,68.49,11700.0,52.1425,52.1577,52.1121,52.1501,11700.0
2013-02-28 11:05:00,68.5,68.52,68.44,68.45,21200.0,52.1577,52.173,52.1121,52.1197,21200.0
2013-02-28 11:10:00,68.44,68.45,68.42,68.42,15100.0,52.1121,52.1197,52.0968,52.0968,15100.0
2013-02-28 11:15:00,68.44,68.45,68.37,68.45,18700.0,52.1121,52.1197,52.0588,52.1197,18700.0
2013-02-28 11:20:00,68.45,68.47,68.4,68.45,17100.0,52.1197,52.1349,52.0816,52.1197,17100.0
2013-02-28 11:25:00,68.44,68.52,68.42,68.52,24700.0,52.1121,52.173,52.0968,52.173,24700.0
2013-02-28 11:30:00,68.54,68.55,68.49,68.52,12700.0,52.1882,52.1958,52.1501,52.173,12700.0
2013-02-28 11:35:00,68.51,68.53,68.39,68.39,19100.0,52.1654,52.1806,52.074,52.074,19100.0
2013-02-28 11:40:00,68.39,68.48,68.38,68.46,17700.0,52.074,52.1425,52.0664,52.1273,17700.0
2013-02-28 11:45:00,68.47,68.48,68.41,68.48,15800.0,52.1349,52.1425,52.0892,52.1425,15800.0
2013-02-28 11:50:00,68.48,68.57,68.47,68.54,28400.0,52.1425,52.211,52.1349,52.1882,28400.0
2013-02-28 11:55:00,68.54,68.59,68.52,68.59,14700.0,52.1882,52.2263,52.173,52.2263,14700.0
2013-02-28 12:00:00,68.59,68.61,68.54,68.59,8700.0,52.2263,52.2415,52.1882,52.2263,8700.0
2013-02-28 12:05:00,68.57,68.61,68.54,68.6,17500.0,52.211,52.2415,52.1882,52.2339,17500.0
2013-02-28 12:10:00,68.59,68.63,68.56,68.58,10800.0,52.2263,52.2567,52.2034,52.2187,10800.0
2013-02-28 12:15:00,68.59,68.64,68.57,68.61,165100.0,52.2263,52.2643,52.211,52.2415,165100.0
2013-02-28 12:20:00,68.58,68.59,68.53,68.55,13700.0,52.2187,52.2263,52.1806,52.1958,13700.0
2013-02-28 12:25:00,68.55,68.56,68.5,68.52,9500.0,52.1958,52.2034,52.1577,52.173,9500.0
2013-02-28 12:30:00,68.52,68.59,68.48,68.51,17400.0,52.173,52.2263,52.1425,52.1654,17400.0
2013-02-28 12:35:00,68.52,68.58,68.51,68.54,5900.0,52.173,52.2187,52.1654,52.1882,5900.0
2013-02-28 12:40:00,68.54,68.58,68.52,68.58,10800.0,52.1882,52.2187,52.173,52.2187,10800.0
2013-02-28 12:45:00,68.57,68.58,68.54,68.56,10400.0,52.211,52.2187,52.1882,52.2034,10400.0
2013-02-28 12:50:00,68.57,68.6,68.54,68.58,23500.0,52.211,52.2339,52.1882,52.2187,23500.0
2013-02-28 12:55:00,68.58,68.6,68.58,68.58,10100.0,52.2187,52.2339,52.2187,52.2187,10100.0
2013-02-28 13:00:00,68.58,68.65,68.58,68.63,11200.0,52.2187,52.272,52.2187,52.2567,11200.0
2013-02-28 13:05:00,68.64,68.65,68.59,68.63,8300.0,52.2643,52.272,52.2263,52.2567,8300.0
2013-02-28 13:10:00,68.64,68.65,68.61,68.64,7900.0,52.2643,52.272,52.2415,52.2643,7900.0
2013-02-28 13:15:00,68.65,68.7,68.61,68.69,12200.0,52.272,52.31,52.2415,52.3024,12200.0
2013-02-28 13:20:00,68.69,68.73,68.63,68.65,33200.0,52.3024,52.3329,52.2567,52.272,33200.0
2013-02-28 13:25:00,68.65,68.71,68.63,68.66,22200.0,52.272,52.3176,52.2567,52.2796,22200.0
2013-02-28 13:30:00,68.65,68.72,68.65,68.68,9900.0,52.272,52.3253,52.272,52.2948,9900.0
2013-02-28 13:35:00,68.69,68.75,68.65,68.65,11500.0,52.3024,52.3481,52.272,52.272,11500.0
2013-02-28 13:40:00,68.65,68.65,68.59,68.59,13600.0,52.272,52.272,52.2263,52.2263,13600.0
2013-02-28 13:45:00,68.59,68.63,68.58,68.63,10700.0,52.2263,52.2567,52.2187,52.2567,10700.0
2013-02-28 13:50:00,68.63,68.63,68.58,68.6,9500.0,52.2567,52.2567,52.2187,52.2339,9500.0
2013-02-28 13:55:00,68.6,68.65,68.58,68.59,14900.0,52.2339,52.272,52.2187,52.2263,14900.0
2013-02-28 14:00:00,68.59,68.61,68.51,68.51,22600.0,52.2263,52.2415,52.1654,52.1654,22600.0
2013-02-28 14:05:00,68.52,68.61,68.51,68.61,18400.0,52.173,52.2415,52.1654,52.2415,18400.0
2013-02-28 14:10:00,68.61,68.62,68.57,68.59,15900.0,52.2415,52.2491,52.211,52.2263,15900.0
2013-02-28 14:15:00,68.59,68.59,68.53,68.56,12100.0,52.2263,52.2263,52.1806,52.2034,12100.0
2013-02-28 14:20:00,68.56,68.6,68.54,68.55,16300.0,52.2034,52.2339,52.1882,52.1958,16300.0
2013-02-28 14:25:00,68.56,68.59,68.53,68.55,9500.0,52.2034,52.2263,52.1806,52.1958,9500.0
2013-02-28 14:30:00,68.55,68.59,68.47,68.47,19500.0,52.1958,52.2263,52.1349,52.1349,19500.0
2013-02-28 14:35:00,68.48,68.48,68.4,68.42,11900.0,52.1425,52.1425,52.0816,52.0968,11900.0
2013-02-28 14:40:00,68.43,68.43,68.37,68.39,11200.0,52.1044,52.1044,52.0588,52.074,11200.0
2013-02-28 14:45:00,68.37,68.37,68.27,68.27,19200.0,52.0588,52.0588,51.9826,51.9826,19200.0
2013-02-28 14:50:00,68.27,68.34,68.23,68.34,15600.0,51.9826,52.0359,51.9522,52.0359,15600.0
2013-02-28 14:55:00,68.34,68.35,68.27,68.32,18000.0,52.0359,52.0435,51.9826,52.0207,18000.0
2013-02-28 15:00:00,68.31,68.31,68.23,68.24,13600.0,52.0131,52.0131,51.9522,51.9598,13600.0
2013-02-28 15:05:00,68.24,68.26,68.18,68.25,26800.0,51.9598,51.975,51.9141,51.9674,26800.0
2013-02-28 15:10:00,68.24,68.27,68.18,68.2,20800.0,51.9598,51.9826,51.9141,51.9293,20800.0
2013-02-28 15:15:00,68.2,68.2,68.11,68.18,19600.0,51.9293,51.9293,51.8608,51.9141,19600.0
2013-02-28 15:20:00,68.18,68.22,68.12,68.15,54800.0,51.9141,51.9445,51.8684,51.8912,54800.0
2013-02-28 15:25:00,68.16,68.19,68.14,68.17,19800.0,51.8989,51.9217,51.8836,51.9065,19800.0
2013-02-28 15:30:00,68.17,68.19,68.14,68.16,32300.0,51.9065,51.9217,51.8836,51.8989,32300.0
2013-02-28 15:35:00,68.16,68.22,68.15,68.18,25300.0,51.8989,51.9445,51.8912,51.9141,25300.0
2013-02-28 15:40:00,68.18,68.2,68.12,68.2,34800.0,51.9141,51.9293,51.8684,51.9293,34800.0
2013-02-28 15:45:00,68.2,68.26,68.15,68.17,40200.0,51.9293,51.975,51.8912,51.9065,40200.0
2013-02-28 15:50:00,68.17,68.18,68.13,68.13,39000.0,51.9065,51.9141,51.876,51.876,39000.0
2013-02-28 15:55:00,68.14,68.17,67.96,67.97,109400.0,51.8836,51.9065,51.7466,51.7542,109400.0
2013-03-01 09:30:00,67.54,67.67,67.26,67.26,46200.0,51.4268,51.5258,51.2136,51.2136,46200.0
2013-03-01 09:35:00,67.26,67.4,67.03,67.04,19200.0,51.2136,51.3202,51.0384,51.0461,19200.0
2013-03-01 09:40:00,67.05,67.18,66.91,67.14,31500.0,51.0537,51.1527,50.9471,51.1222,31500.0
2013-03-01 09:45:00,67.13,67.33,67.1,67.21,16100.0,51.1146,51.2669,51.0917,51.1755,16100.0
2013-03-01 09:50:00,67.19,67.24,67.13,67.2,10200.0,51.1603,51.1983,51.1146,51.1679,10200.0
2013-03-01 09:55:00,67.2,67.33,67.15,67.23,19200.0,51.1679,51.2669,51.1298,51.1907,19200.0
2013-03-01 10:00:00,67.25,67.47,67.24,67.39,30100.0,51.206,51.3735,51.1983,51.3126,30100.0
2013-03-01 10:05:00,67.4,67.53,67.37,67.53,15600.0,51.3202,51.4192,51.2973,51.4192,15600.0
2013-03-01 10:10:00,67.53,67.55,67.44,67.53,13700.0,51.4192,51.4344,51.3506,51.4192,13700.0
2013-03-01 10:15:00,67.52,67.55,67.43,67.45,15900.0,51.4115,51.4344,51.343,51.3582,15900.0
2013-03-01 10:20:00,67.46,67.46,67.33,67.33,9100.0,51.3659,51.3659,51.2669,51.2669,9100.0
2013-03-01 10:25:00,67.34,67.51,67.31,67.5,14300.0,51.2745,51.4039,51.2516,51.3963,14300.0
2013-03-01 10:30:00,67.51,67.72,67.5,67.7,42700.0,51.4039,51.5638,51.3963,51.5486,42700.0
2013-03-01 10:35:00,67.7,67.81,67.67,67.69,52700.0,51.5486,51.6324,51.5258,51.541,52700.0
2013-03-01 10:40:00,67.67,67.73,67.67,67.71,21600.0,51.5258,51.5714,51.5258,51.5562,21600.0
2013-03-01 10:45:00,67.71,67.72,67.67,67.7,15600.0,51.5562,51.5638,51.5258,51.5486,15600.0
2013-03-01 10:50:00,67.7,67.79,67.7,67.78,7300.0,51.5486,51.6171,51.5486,51.6095,7300.0
2013-03-01 10:55:00,67.79,67.89,67.78,67.89,18500.0,51.6171,51.6933,51.6095,51.6933,18500.0
2013-03-01 11:00:00,67.92,68.07,67.92,67.99,35900.0,51.7161,51.8303,51.7161,51.7694,35900.0
2013-03-01 11:05:00,68.0,68.09,68.0,68.03,34900.0,51.777,51.8456,51.777,51.7999,34900.0
2013-03-01 11:10:00,68.03,68.08,67.87,67.87,46600.0,51.7999,51.8379,51.678,51.678,46600.0
2013-03-01 11:15:00,67.87,67.87,67.69,67.7,24700.0,51.678,51.678,51.541,51.5486,24700.0
2013-03-01 11:20:00,67.7,67.7,67.58,67.65,42500.0,51.5486,51.5486,51.4572,51.5105,42500.0
2013-03-01 11:25:00,67.67,67.74,67.59,67.6,32800.0,51.5258,51.5791,51.4648,51.4725,32800.0
2013-03-01 11:30:00,67.6,67.63,67.56,67.6,26200.0,51.4725,51.4953,51.442,51.4725,26200.0
2013-03-01 11:35:00,67.6,67.7,67.55,67.65,28800.0,51.4725,51.5486,51.4344,51.5105,28800.0
2013-03-01 11:40:00,67.64,67.65,67.52,67.56,19000.0,51.5029,51.5105,51.4115,51.442,19000.0
2013-03-01 11:45:00,67.56,67.56,67.52,67.54,15800.0,51.442,51.442,51.4115,51.4268,15800.0
2013-03-01 11:50:00,67.53,67.57,67.51,67.52,18100.0,51.4192,51.4496,51.4039,51.4115,18100.0
2013-03-01 11:55:00,67.51,67.67,67.51,67.67,6900.0,51.4039,51.5258,51.4039,51.5258,6900.0
2013-03-01 12:00:00,67.69,67.8,67.67,67.78,14800.0,51.541,51.6247,51.5258,51.6095,14800.0
2013-03-01 12:05:00,67.76,67.79,67.75,67.78,5200.0,51.5943,51.6171,51.5867,51.6095,5200.0
2013-03-01 12:10:00,67.78,67.95,67.78,67.94,22200.0,51.6095,51.739,51.6095,51.7313,22200.0
2013-03-01 12:15:00,67.94,68.07,67.92,68.03,17400.0,51.7313,51.8303,51.7161,51.7999,17400.0
2013-03-01 12:20:00,68.02,68.03,67.92,67.99,17200.0,51.7923,51.7999,51.7161,51.7694,17200.0
2013-03-01 12:25:00,68.0,68.0,67.91,67.96,19000.0,51.777,51.777,51.7085,51.7466,19000.0
2013-03-01 12:30:00,67.95,68.05,67.95,68.01,19000.0,51.739,51.8151,51.739,51.7846,19000.0
2013-03-01 12:35:00,68.01,68.02,67.95,68.0,28000.0,51.7846,51.7923,51.739,51.777,28000.0
2013-03-01 12:40:00,68.0,68.04,67.96,68.0,13900.0,51.777,51.8075,51.7466,51.777,13900.0
2013-03-01 12:45:00,68.0,68.01,67.99,67.99,9100.0,51.777,51.7846,51.7694,51.7694,9100.0
2013-03-01 12:50:00,67.99,68.05,67.98,68.04,14600.0,51.7694,51.8151,51.7618,51.8075,14600.0
2013-03-01 12:55:00,68.04,68.14,68.04,68.09,24400.0,51.8075,51.8836,51.8075,51.8456,24400.0
2013-03-01 13:00:00,68.1,68.12,68.01,68.08,22200.0,51.8532,51.8684,51.7846,51.8379,22200.0
2013-03-01 13:05:00,68.06,68.06,67.98,68.0,20700.0,51.8227,51.8227,51.7618,51.777,20700.0
2013-03-01 13:10:00,68.01,68.07,68.0,68.01,8600.0,51.7846,51.8303,51.777,51.7846,8600.0
2013-03-01 13:15:00,68.01,68.06,67.95,67.96,11900.0,51.7846,51.8227,51.739,51.7466,11900.0
2013-03-01 13:20:00,67.97,67.98,67.91,67.98,7400.0,51.7542,51.7618,51.7085,51.7618,7400.0
2013-03-01 13:25:00,67.98,67.99,67.93,67.98,9800.0,51.7618,51.7694,51.7237,51.7618,9800.0
2013-03-01 13:30:00,67.99,68.02,67.89,67.93,17500.0,51.7694,51.7923,51.6933,51.7237,17500.0
2013-03-01 13:35:00,67.93,67.93,67.81,67.87,11500.0,51.7237,51.7237,51.6324,51.678,11500.0
2013-03-01 13:40:00,67.87,67.88,67.8,67.8,10300.0,51.678,51.6857,51.6247,51.6247,10300.0
2013-03-01 13:45:00,67.8,67.8,67.68,67.68,25200.0,51.6247,51.6247,51.5334,51.5334,25200.0
2013-03-01 13:50:00,67.67,67.7,67.65,67.67,17900.0,51.5258,51.5486,51.5105,51.5258,17900.0
2013-03-01 13:55:00,67.68,67.72,67.65,67.7,9800.0,51.5334,51.5638,51.5105,51.5486,9800.0
2013-03-01 14:00:00,67.7,67.86,67.7,67.85,14500.0,51.5486,51.6704,51.5486,51.6628,14500.0
2013-03-01 14:05:00,67.87,67.91,67.86,67.9,5900.0,51.678,51.7085,51.6704,51.7009,5900.0
2013-03-01 14:10:00,67.9,67.92,67.87,67.88,5700.0,51.7009,51.7161,51.678,51.6857,5700.0
2013-03-01 14:15:00,67.87,67.89,67.85,67.86,9300.0,51.678,51.6933,51.6628,51.6704,9300.0
2013-03-01 14:20:00,67.87,67.91,67.73,67.74,13300.0,51.678,51.7085,51.5714,51.5791,13300.0
2013-03-01 14:25:00,67.73,67.73,67.65,67.67,14100.0,51.5714,51.5714,51.5105,51.5258,14100.0
2013-03-01 14:30:00,67.68,67.7,67.66,67.68,8700.0,51.5334,51.5486,51.5181,51.5334,8700.0
2013-03-01 14:35:00,67.69,67.72,67.66,67.66,11100.0,51.541,51.5638,51.5181,51.5181,11100.0
2013-03-01 14:40:00,67.68,67.7,67.65,67.66,15300.0,51.5334,51.5486,51.5105,51.5181,15300.0
2013-03-01 14:45:00,67.67,67.68,67.61,67.61,18400.0,51.5258,51.5334,51.4801,51.4801,18400.0
2013-03-01 14:50:00,67.61,67.64,67.58,67.64,20500.0,51.4801,51.5029,51.4572,51.5029,20500.0
2013-03-01 14:55:00,67.64,67.69,67.59,67.69,13600.0,51.5029,51.541,51.4648,51.541,13600.0
2013-03-01 15:00:00,67.71,67.75,67.65,67.69,23900.0,51.5562,51.5867,51.5105,51.541,23900.0
2013-03-01 15:05:00,67.68,67.77,67.67,67.76,12400.0,51.5334,51.6019,51.5258,51.5943,12400.0
2013-03-01 15:10:00,67.77,67.77,67.71,67.72,16200.0,51.6019,51.6019,51.5562,51.5638,16200.0
2013-03-01 15:15:00,67.72,67.74,67.66,67.66,25500.0,51.5638,51.5791,51.5181,51.5181,25500.0
2013-03-01 15:20:00,67.67,67.7,67.64,67.67,11500.0,51.5258,51.5486,51.5029,51.5258,11500.0
2013-03-01 15:25:00,67.67,67.73,67.67,67.68,13300.0,51.5258,51.5714,51.5258,51.5334,13300.0
2013-03-01 15:30:00,67.68,67.72,67.67,67.67,20200.0,51.5334,51.5638,51.5258,51.5258,20200.0
2013-03-01 15:35:00,67.67,67.73,67.66,67.72,17200.0,51.5258,51.5714,51.5181,51.5638,17200.0
2013-03-01 15:40:00,67.72,67.73,67.61,67.61,18300.0,51.5638,51.5714,51.4801,51.4801,18300.0
2013-03-01 15:45:00,67.62,67.75,67.62,67.74,27700.0,51.4877,51.5867,51.4877,51.5791,27700.0
2013-03-01 15:50:00,67.75,67.77,67.65,67.67,38900.0,51.5867,51.6019,51.5105,51.5258,38900.0
2013-03-01 15:55:00,67.68,67.75,67.64,67.74,72700.0,51.5334,51.5867,51.5029,51.5791,72700.0
2013-03-04 09:30:00,67.42,67.64,67.2,67.28,42100.0,51.3354,51.5029,51.1679,51.2288,42100.0
2013-03-04 09:35:00,67.28,67.28,66.85,66.89,26400.0,51.2288,51.2288,50.9014,50.9318,26400.0
2013-03-04 09:40:00,66.9,67.15,66.89,67.05,25000.0,50.9395,51.1298,50.9318,51.0537,25000.0
2013-03-04 09:45:00,67.04,67.15,67.03,67.03,33600.0,51.0461,51.1298,51.0384,51.0384,33600.0
2013-03-04 09:50:00,67.03,67.16,67.0,67.16,17600.0,51.0384,51.1374,51.0156,51.1374,17600.0
2013-03-04 09:55:00,67.14,67.14,66.92,66.93,14900.0,51.1222,51.1222,50.9547,50.9623,14900.0
2013-03-04 10:00:00,66.92,66.97,66.86,66.92,14600.0,50.9547,50.9928,50.909,50.9547,14600.0
2013-03-04 10:05:00,66.93,66.97,66.87,66.88,20900.0,50.9623,50.9928,50.9166,50.9242,20900.0
2013-03-04 10:10:00,66.89,66.89,66.74,66.77,14000.0,50.9318,50.9318,50.8176,50.8405,14000.0
2013-03-04 10:15:00,66.78,66.86,66.77,66.79,19000.0,50.8481,50.909,50.8405,50.8557,19000.0
2013-03-04 10:20:00,66.8,66.82,66.74,66.74,7200.0,50.8633,50.8785,50.8176,50.8176,7200.0
2013-03-04 10:25:00,66.73,66.79,66.69,66.76,17600.0,50.81,50.8557,50.7796,50.8329,17600.0
2013-03-04 10:30:00,66.76,66.84,66.73,66.82,23600.0,50.8329,50.8938,50.81,50.8785,23600.0
2013-03-04 10:35:00,66.81,66.84,66.78,66.79,32400.0,50.8709,50.8938,50.8481,50.8557,32400.0
2013-03-04 10:40:00,66.8,66.87,66.8,66.86,11400.0,50.8633,50.9166,50.8633,50.909,11400.0
2013-03-04 10:45:00,66.86,66.87,66.81,66.86,25200.0,50.909,50.9166,50.8709,50.909,25200.0
2013-03-04 10:50:00,66.86,66.87,66.8,66.81,10100.0,50.909,50.9166,50.8633,50.8709,10100.0
2013-03-04 10:55:00,66.8,66.84,66.74,66.8,9700.0,50.8633,50.8938,50.8176,50.8633,9700.0
2013-03-04 11:00:00,66.81,66.96,66.78,66.96,12100.0,50.8709,50.9851,50.8481,50.9851,12100.0
2013-03-04 11:05:00,66.96,66.96,66.87,66.87,9800.0,50.9851,50.9851,50.9166,50.9166,9800.0
2013-03-04 11:10:00,66.88,66.88,66.78,66.8,13500.0,50.9242,50.9242,50.8481,50.8633,13500.0
2013-03-04 11:15:00,66.8,66.89,66.76,66.89,20100.0,50.8633,50.9318,50.8329,50.9318,20100.0
2013-03-04 11:20:00,66.89,66.9,66.8,66.84,23500.0,50.9318,50.9395,50.8633,50.8938,23500.0
2013-03-04 11:25:00,66.85,66.88,66.81,66.87,15900.0,50.9014,50.9242,50.8709,50.9166,15900.0
2013-03-04 11:30:00,66.87,66.88,66.77,66.78,10000.0,50.9166,50.9242,50.8405,50.8481,10000.0
2013-03-04 11:35:00,66.78,66.78,66.72,66.76,11800.0,50.8481,50.8481,50.8024,50.8329,11800.0
2013-03-04 11:40:00,66.76,66.78,66.7,66.7,11700.0,50.8329,50.8481,50.7872,50.7872,11700.0
2013-03-04 11:45:00,66.7,66.77,66.7,66.77,12500.0,50.7872,50.8405,50.7872,50.8405,12500.0
2013-03-04 11:50:00,66.78,66.8,66.75,66.77,12200.0,50.8481,50.8633,50.8252,50.8405,12200.0
2013-03-04 11:55:00,66.77,66.81,66.76,66.78,14200.0,50.8405,50.8709,50.8329,50.8481,14200.0
2013-03-04 12:00:00,66.78,66.81,66.76,66.78,18700.0,50.8481,50.8709,50.8329,50.8481,18700.0
2013-03-04 12:05:00,66.77,66.8,66.75,66.78,18700.0,50.8405,50.8633,50.8252,50.8481,18700.0
2013-03-04 12:10:00,66.77,66.89,66.77,66.87,25900.0,50.8405,50.9318,50.8405,50.9166,25900.0
2013-03-04 12:15:00,66.87,66.87,66.77,66.8,21600.0,50.9166,50.9166,50.8405,50.8633,21600.0
2013-03-04 12:20:00,66.79,66.82,66.73,66.74,18500.0,50.8557,50.8785,50.81,50.8176,18500.0
2013-03-04 12:25:00,66.72,66.72,66.61,66.61,9200.0,50.8024,50.8024,50.7186,50.7186,9200.0
2013-03-04 12:30:00,66.6,66.62,66.54,66.54,23000.0,50.711,50.7263,50.6653,50.6653,23000.0
2013-03-04 12:35:00,66.55,66.6,66.5,66.53,12900.0,50.673,50.711,50.6349,50.6577,12900.0
2013-03-04 12:40:00,66.52,66.53,66.47,66.51,24800.0,50.6501,50.6577,50.612,50.6425,24800.0
2013-03-04 12:45:00,66.51,66.52,66.47,66.5,17500.0,50.6425,50.6501,50.612,50.6349,17500.0
2013-03-04 12:50:00,66.49,66.59,66.48,66.56,24500.0,50.6273,50.7034,50.6197,50.6806,24500.0
2013-03-04 12:55:00,66.56,66.65,66.56,66.62,26500.0,50.6806,50.7491,50.6806,50.7263,26500.0
2013-03-04 13:00:00,66.61,66.62,66.57,66.58,12100.0,50.7186,50.7263,50.6882,50.6958,12100.0
2013-03-04 13:05:00,66.59,66.59,66.54,66.59,13800.0,50.7034,50.7034,50.6653,50.7034,13800.0
2013-03-04 13:10:00,66.58,66.65,66.58,66.64,13100.0,50.6958,50.7491,50.6958,50.7415,13100.0
2013-03-04 13:15:00,66.64,66.67,66.63,66.64,19500.0,50.7415,50.7643,50.7339,50.7415,19500.0
2013-03-04 13:20:00,66.65,66.8,66.64,66.76,13500.0,50.7491,50.8633,50.7415,50.8329,13500.0
2013-03-04 13:25:00,66.77,66.78,66.68,66.77,26000.0,50.8405,50.8481,50.7719,50.8405,26000.0
2013-03-04 13:30:00,66.77,66.79,66.72,66.77,16200.0,50.8405,50.8557,50.8024,50.8405,16200.0
2013-03-04 13:35:00,66.76,66.79,66.71,66.76,7300.0,50.8329,50.8557,50.7948,50.8329,7300.0
2013-03-04 13:40:00,66.76,66.8,66.76,66.78,10200.0,50.8329,50.8633,50.8329,50.8481,10200.0
2013-03-04 13:45:00,66.78,66.82,66.76,66.82,7800.0,50.8481,50.8785,50.8329,50.8785,7800.0
2013-03-04 13:50:00,66.81,66.81,66.77,66.8,11400.0,50.8709,50.8709,50.8405,50.8633,11400.0
2013-03-04 13:55:00,66.78,66.82,66.74,66.81,10100.0,50.8481,50.8785,50.8176,50.8709,10100.0
2013-03-04 14:00:00,66.81,66.82,66.79,66.81,8100.0,50.8709,50.8785,50.8557,50.8709,8100.0
2013-03-04 14:05:00,66.81,66.84,66.79,66.8,7300.0,50.8709,50.8938,50.8557,50.8633,7300.0
2013-03-04 14:10:00,66.79,66.8,66.71,66.74,9900.0,50.8557,50.8633,50.7948,50.8176,9900.0
2013-03-04 14:15:00,66.75,66.75,66.64,66.66,13800.0,50.8252,50.8252,50.7415,50.7567,13800.0
2013-03-04 14:20:00,66.68,66.71,66.67,66.7,8500.0,50.7719,50.7948,50.7643,50.7872,8500.0
2013-03-04 14:25:00,66.69,66.84,66.69,66.81,20400.0,50.7796,50.8938,50.7796,50.8709,20400.0
2013-03-04 14:30:00,66.82,66.85,66.77,66.8,21000.0,50.8785,50.9014,50.8405,50.8633,21000.0
2013-03-04 14:35:00,66.81,66.91,66.79,66.9,32000.0,50.8709,50.9471,50.8557,50.9395,32000.0
2013-03-04 14:40:00,66.91,67.03,66.91,67.02,33100.0,50.9471,51.0384,50.9471,51.0308,33100.0
2013-03-04 14:45:00,67.01,67.07,66.98,67.01,12700.0,51.0232,51.0689,51.0004,51.0232,12700.0
2013-03-04 14:50:00,67.01,67.02,66.96,67.01,11400.0,51.0232,51.0308,50.9851,51.0232,11400.0
2013-03-04 14:55:00,67.01,67.03,66.96,66.96,12200.0,51.0232,51.0384,50.9851,50.9851,12200.0
2013-03-04 15:00:00,66.96,67.04,66.96,67.02,14500.0,50.9851,51.0461,50.9851,51.0308,14500.0
2013-03-04 15:05:00,67.03,67.05,67.0,67.0,13600.0,51.0384,51.0537,51.0156,51.0156,13600.0
2013-03-04 15:10:00,67.0,67.0,66.93,66.95,26100.0,51.0156,51.0156,50.9623,50.9775,26100.0
2013-03-04 15:15:00,66.94,67.0,66.92,66.94,46300.0,50.9699,51.0156,50.9547,50.9699,46300.0
2013-03-04 15:20:00,66.94,67.0,66.93,66.97,42200.0,50.9699,51.0156,50.9623,50.9928,42200.0
2013-03-04 15:25:00,66.97,67.02,66.95,66.99,12800.0,50.9928,51.0308,50.9775,51.008,12800.0
2013-03-04 15:30:00,66.98,67.02,66.97,67.01,12500.0,51.0004,51.0308,50.9928,51.0232,12500.0
2013-03-04 15:35:00,67.01,67.01,66.93,67.0,32200.0,51.0232,51.0232,50.9623,51.0156,32200.0
2013-03-04 15:40:00,67.0,67.0,66.94,66.97,17800.0,51.0156,51.0156,50.9699,50.9928,17800.0
2013-03-04 15:45:00,66.97,67.02,66.95,66.97,19000.0,50.9928,51.0308,50.9775,50.9928,19000.0
2013-03-04 15:50:00,66.97,67.0,66.93,66.98,29700.0,50.9928,51.0156,50.9623,51.0004,29700.0
2013-03-04 15:55:00,66.97,67.05,66.93,67.03,79100.0,50.9928,51.0537,50.9623,51.0384,79100.0
2013-03-05 09:30:00,67.3,67.49,67.28,67.49,31800.0,51.244,51.3887,51.2288,51.3887,31800.0
2013-03-05 09:35:00,67.45,67.54,67.3,67.46,26700.0,51.3582,51.4268,51.244,51.3659,26700.0
2013-03-05 09:40:00,67.52,67.56,67.28,67.36,21100.0,51.4115,51.442,51.2288,51.2897,21100.0
2013-03-05 09:45:00,67.39,67.44,67.35,67.38,18600.0,51.3126,51.3506,51.2821,51.3049,18600.0
2013-03-05 09:50:00,67.38,67.49,67.35,67.49,19800.0,51.3049,51.3887,51.2821,51.3887,19800.0
2013-03-05 09:55:00,67.49,67.64,67.49,67.64,29800.0,51.3887,51.5029,51.3887,51.5029,29800.0
2013-03-05 10:00:00,67.63,67.72,67.6,67.67,15900.0,51.4953,51.5638,51.4725,51.5258,15900.0
2013-03-05 10:05:00,67.65,67.65,67.56,67.61,21200.0,51.5105,51.5105,51.442,51.4801,21200.0
2013-03-05 10:10:00,67.61,67.66,67.53,67.62,25300.0,51.4801,51.5181,51.4192,51.4877,25300.0
2013-03-05 10:15:00,67.63,67.73,67.61,67.67,13800.0,51.4953,51.5714,51.4801,51.5258,13800.0
2013-03-05 10:20:00,67.65,67.75,67.65,67.73,15600.0,51.5105,51.5867,51.5105,51.5714,15600.0
2013-03-05 10:25:00,67.73,67.8,67.71,67.77,21900.0,51.5714,51.6247,51.5562,51.6019,21900.0
2013-03-05 10:30:00,67.77,67.82,67.75,67.82,13300.0,51.6019,51.64,51.5867,51.64,13300.0
2013-03-05 10:35:00,67.81,67.85,67.76,67.77,12300.0,51.6324,51.6628,51.5943,51.6019,12300.0
2013-03-05 10:40:00,67.77,67.87,67.77,67.82,30800.0,51.6019,51.678,51.6019,51.64,30800.0
2013-03-05 10:45:00,67.83,67.84,67.77,67.84,27100.0,51.6476,51.6552,51.6019,51.6552,27100.0
2013-03-05 10:50:00,67.83,67.87,67.81,67.83,4300.0,51.6476,51.678,51.6324,51.6476,4300.0
2013-03-05 10:55:00,67.84,67.86,67.76,67.76,13300.0,51.6552,51.6704,51.5943,51.5943,13300.0
2013-03-05 11:00:00,67.76,67.77,67.66,67.68,26400.0,51.5943,51.6019,51.5181,51.5334,26400.0
2013-03-05 11:05:00,67.69,67.76,67.68,67.75,18700.0,51.541,51.5943,51.5334,51.5867,18700.0
2013-03-05 11:10:00,67.75,67.83,67.75,67.81,9300.0,51.5867,51.6476,51.5867,51.6324,9300.0
2013-03-05 11:15:00,67.82,67.84,67.77,67.79,10800.0,51.64,51.6552,51.6019,51.6171,10800.0
2013-03-05 11:20:00,67.78,67.79,67.69,67.71,25100.0,51.6095,51.6171,51.541,51.5562,25100.0
2013-03-05 11:25:00,67.72,67.73,67.69,67.72,9000.0,51.5638,51.5714,51.541,51.5638,9000.0
2013-03-05 11:30:00,67.72,67.74,67.69,67.71,5200.0,51.5638,51.5791,51.541,51.5562,5200.0
2013-03-05 11:35:00,67.69,67.74,67.66,67.72,3600.0,51.541,51.5791,51.5181,51.5638,3600.0
2013-03-05 11:40:00,67.73,67.75,67.72,67.74,4900.0,51.5714,51.5867,51.5638,51.5791,4900.0
2013-03-05 11:45:00,67.74,67.75,67.69,67.7,8000.0,51.5791,51.5867,51.541,51.5486,8000.0
2013-03-05 11:50:00,67.7,67.7,67.65,67.66,8800.0,51.5486,51.5486,51.5105,51.5181,8800.0
2013-03-05 11:55:00,67.67,67.74,67.66,67.7,4300.0,51.5258,51.5791,51.5181,51.5486,4300.0
2013-03-05 12:00:00,67.71,67.74,67.7,67.72,9400.0,51.5562,51.5791,51.5486,51.5638,9400.0
2013-03-05 12:05:00,67.72,67.82,67.72,67.82,10500.0,51.5638,51.64,51.5638,51.64,10500.0
2013-03-05 12:10:00,67.82,67.84,67.8,67.83,4600.0,51.64,51.6552,51.6247,51.6476,4600.0
2013-03-05 12:15:00,67.82,67.83,67.8,67.82,9400.0,51.64,51.6476,51.6247,51.64,9400.0
2013-03-05 12:20:00,67.81,67.84,67.8,67.8,6400.0,51.6324,51.6552,51.6247,51.6247,6400.0
2013-03-05 12:25:00,67.8,67.83,67.8,67.83,7000.0,51.6247,51.6476,51.6247,51.6476,7000.0
2013-03-05 12:30:00,67.84,67.85,67.8,67.81,6600.0,51.6552,51.6628,51.6247,51.6324,6600.0
2013-03-05 12:35:00,67.8,67.83,67.8,67.8,8200.0,51.6247,51.6476,51.6247,51.6247,8200.0
2013-03-05 12:40:00,67.81,67.83,67.78,67.8,9500.0,51.6324,51.6476,51.6095,51.6247,9500.0
2013-03-05 12:45:00,67.81,67.81,67.78,67.8,3300.0,51.6324,51.6324,51.6095,51.6247,3300.0
2013-03-05 12:50:00,67.81,67.82,67.8,67.81,10000.0,51.6324,51.64,51.6247,51.6324,10000.0
2013-03-05 12:55:00,67.8,67.81,67.78,67.8,6100.0,51.6247,51.6324,51.6095,51.6247,6100.0
2013-03-05 13:00:00,67.77,67.79,67.74,67.76,12000.0,51.6019,51.6171,51.5791,51.5943,12000.0
2013-03-05 13:05:00,67.76,67.78,67.76,67.76,9100.0,51.5943,51.6095,51.5943,51.5943,9100.0
2013-03-05 13:10:00,67.77,67.77,67.74,67.75,6500.0,51.6019,51.6019,51.5791,51.5867,6500.0
2013-03-05 13:15:00,67.74,67.83,67.73,67.8,8800.0,51.5791,51.6476,51.5714,51.6247,8800.0
2013-03-05 13:20:00,67.81,67.85,67.81,67.83,5700.0,51.6324,51.6628,51.6324,51.6476,5700.0
2013-03-05 13:25:00,67.82,67.86,67.79,67.79,7400.0,51.64,51.6704,51.6171,51.6171,7400.0
2013-03-05 13:30:00,67.79,67.85,67.78,67.85,9100.0,51.6171,51.6628,51.6095,51.6628,9100.0
2013-03-05 13:35:00,67.83,67.83,67.77,67.79,4000.0,51.6476,51.6476,51.6019,51.6171,4000.0
2013-03-05 13:40:00,67.78,67.78,67.75,67.76,6800.0,51.6095,51.6095,51.5867,51.5943,6800.0
2013-03-05 13:45:00,67.76,67.76,67.69,67.7,29000.0,51.5943,51.5943,51.541,51.5486,29000.0
2013-03-05 13:50:00,67.7,67.74,67.68,67.73,17500.0,51.5486,51.5791,51.5334,51.5714,17500.0
2013-03-05 13:55:00,67.73,67.73,67.7,67.7,8100.0,51.5714,51.5714,51.5486,51.5486,8100.0
2013-03-05 14:00:00,67.71,67.74,67.68,67.68,17400.0,51.5562,51.5791,51.5334,51.5334,17400.0
2013-03-05 14:05:00,67.69,67.71,67.68,67.7,7600.0,51.541,51.5562,51.5334,51.5486,7600.0
2013-03-05 14:10:00,67.69,67.72,67.69,67.69,8500.0,51.541,51.5638,51.541,51.541,8500.0
2013-03-05 14:15:00,67.69,67.71,67.69,67.71,14300.0,51.541,51.5562,51.541,51.5562,14300.0
2013-03-05 14:20:00,67.7,67.71,67.68,67.71,15500.0,51.5486,51.5562,51.5334,51.5562,15500.0
2013-03-05 14:25:00,67.71,67.72,67.68,67.68,9200.0,51.5562,51.5638,51.5334,51.5334,9200.0
2013-03-05 14:30:00,67.69,67.69,67.62,67.65,29700.0,51.541,51.541,51.4877,51.5105,29700.0
2013-03-05 14:35:00,67.66,67.69,67.63,67.64,12500.0,51.5181,51.541,51.4953,51.5029,12500.0
2013-03-05 14:40:00,67.65,67.67,67.62,67.65,18900.0,51.5105,51.5258,51.4877,51.5105,18900.0
2013-03-05 14:45:00,67.66,67.69,67.61,67.67,20900.0,51.5181,51.541,51.4801,51.5258,20900.0
2013-03-05 14:50:00,67.66,67.71,67.65,67.69,13900.0,51.5181,51.5562,51.5105,51.541,13900.0
2013-03-05 14:55:00,67.69,67.72,67.66,67.72,25600.0,51.541,51.5638,51.5181,51.5638,25600.0
2013-03-05 15:00:00,67.72,67.74,67.68,67.72,22500.0,51.5638,51.5791,51.5334,51.5638,22500.0
2013-03-05 15:05:00,67.72,67.75,67.61,67.72,38300.0,51.5638,51.5867,51.4801,51.5638,38300.0
2013-03-05 15:10:00,67.74,67.75,67.7,67.74,16700.0,51.5791,51.5867,51.5486,51.5791,16700.0
2013-03-05 15:15:00,67.73,67.77,67.73,67.76,11600.0,51.5714,51.6019,51.5714,51.5943,11600.0
2013-03-05 15:20:00,67.77,67.77,67.7,67.75,13400.0,51.6019,51.6019,51.5486,51.5867,13400.0
2013-03-05 15:25:00,67.75,67.76,67.71,67.75,25900.0,51.5867,51.5943,51.5562,51.5867,25900.0
2013-03-05 15:30:00,67.74,67.77,67.7,67.72,26800.0,51.5791,51.6019,51.5486,51.5638,26800.0
2013-03-05 15:35:00,67.71,67.77,67.71,67.77,49300.0,51.5562,51.6019,51.5562,51.6019,49300.0
2013-03-05 15:40:00,67.76,67.83,67.76,67.81,24800.0,51.5943,51.6476,51.5943,51.6324,24800.0
2013-03-05 15:45:00,67.8,67.8,67.64,67.64,26100.0,51.6247,51.6247,51.5029,51.5029,26100.0
2013-03-05 15:50:00,67.64,67.65,67.58,67.59,61200.0,51.5029,51.5105,51.4572,51.4648,61200.0
2013-03-05 15:55:00,67.59,67.68,67.58,67.67,68700.0,51.4648,51.5334,51.4572,51.5258,68700.0
2013-03-06 09:30:00,67.88,68.0,67.73,67.82,48800.0,51.6857,51.777,51.5714,51.64,48800.0
2013-03-06 09:35:00,67.84,67.93,67.71,67.71,12700.0,51.6552,51.7237,51.5562,51.5562,12700.0
2013-03-06 09:40:00,67.7,67.76,67.57,67.61,20900.0,51.5486,51.5943,51.4496,51.4801,20900.0
2013-03-06 09:45:00,67.64,67.8,67.56,67.72,20800.0,51.5029,51.6247,51.442,51.5638,20800.0
2013-03-06 09:50:00,67.72,67.79,67.66,67.75,10200.0,51.5638,51.6171,51.5181,51.5867,10200.0
2013-03-06 09:55:00,67.77,67.81,67.72,67.78,30100.0,51.6019,51.6324,51.5638,51.6095,30100.0
2013-03-06 10:00:00,67.76,67.82,67.68,67.75,33500.0,51.5943,51.64,51.5334,51.5867,33500.0
2013-03-06 10:05:00,67.75,67.81,67.71,67.78,22800.0,51.5867,51.6324,51.5562,51.6095,22800.0
2013-03-06 10:10:00,67.79,67.81,67.73,67.75,18400.0,51.6171,51.6324,51.5714,51.5867,18400.0
2013-03-06 10:15:00,67.76,67.79,67.69,67.71,14600.0,51.5943,51.6171,51.541,51.5562,14600.0
2013-03-06 10:20:00,67.7,67.73,67.65,67.71,17800.0,51.5486,51.5714,51.5105,51.5562,17800.0
2013-03-06 10:25:00,67.72,67.75,67.67,67.68,13200.0,51.5638,51.5867,51.5258,51.5334,13200.0
2013-03-06 10:30:00,67.68,67.73,67.64,67.66,14200.0,51.5334,51.5714,51.5029,51.5181,14200.0
2013-03-06 10:35:00,67.66,67.71,67.63,67.69,9400.0,51.5181,51.5562,51.4953,51.541,9400.0
2013-03-06 10:40:00,67.71,67.76,67.67,67.72,23300.0,51.5562,51.5943,51.5258,51.5638,23300.0
2013-03-06 10:45:00,67.72,67.75,67.7,67.7,5500.0,51.5638,51.5867,51.5486,51.5486,5500.0
2013-03-06 10:50:00,67.71,67.73,67.69,67.71,6700.0,51.5562,51.5714,51.541,51.5562,6700.0
2013-03-06 10:55:00,67.7,67.72,67.64,67.67,14800.0,51.5486,51.5638,51.5029,51.5258,14800.0
2013-03-06 11:00:00,67.67,67.72,67.64,67.64,15500.0,51.5258,51.5638,51.5029,51.5029,15500.0
2013-03-06 11:05:00,67.65,67.73,67.65,67.68,23900.0,51.5105,51.5714,51.5105,51.5334,23900.0
2013-03-06 11:10:00,67.7,67.74,67.66,67.72,38700.0,51.5486,51.5791,51.5181,51.5638,38700.0
2013-03-06 11:15:00,67.72,67.72,67.64,67.69,15600.0,51.5638,51.5638,51.5029,51.541,15600.0
2013-03-06 11:20:00,67.68,67.7,67.65,67.7,12200.0,51.5334,51.5486,51.5105,51.5486,12200.0
2013-03-06 11:25:00,67.69,67.71,67.66,67.7,13400.0,51.541,51.5562,51.5181,51.5486,13400.0
2013-03-06 11:30:00,67.71,67.72,67.66,67.7,12200.0,51.5562,51.5638,51.5181,51.5486,12200.0
2013-03-06 11:35:00,67.71,67.74,67.69,67.72,9300.0,51.5562,51.5791,51.541,51.5638,9300.0
2013-03-06 11:40:00,67.72,67.72,67.57,67.59,11300.0,51.5638,51.5638,51.4496,51.4648,11300.0
2013-03-06 11:45:00,67.59,67.67,67.59,67.64,5300.0,51.4648,51.5258,51.4648,51.5029,5300.0
2013-03-06 11:50:00,67.65,67.68,67.61,67.61,6900.0,51.5105,51.5334,51.4801,51.4801,6900.0
2013-03-06 11:55:00,67.61,67.65,67.61,67.63,4800.0,51.4801,51.5105,51.4801,51.4953,4800.0
2013-03-06 12:00:00,67.63,67.63,67.56,67.58,9800.0,51.4953,51.4953,51.442,51.4572,9800.0
2013-03-06 12:05:00,67.58,67.61,67.49,67.5,22400.0,51.4572,51.4801,51.3887,51.3963,22400.0
2013-03-06 12:10:00,67.5,67.52,67.4,67.42,43700.0,51.3963,51.4115,51.3202,51.3354,43700.0
2013-03-06 12:15:00,67.42,67.48,67.42,67.46,12800.0,51.3354,51.3811,51.3354,51.3659,12800.0
2013-03-06 12:20:00,67.47,67.47,67.44,67.46,5000.0,51.3735,51.3735,51.3506,51.3659,5000.0
2013-03-06 12:25:00,67.46,67.5,67.45,67.49,12100.0,51.3659,51.3963,51.3582,51.3887,12100.0
2013-03-06 12:30:00,67.5,67.51,67.41,67.43,11600.0,51.3963,51.4039,51.3278,51.343,11600.0
2013-03-06 12:35:00,67.44,67.54,67.44,67.52,15300.0,51.3506,51.4268,51.3506,51.4115,15300.0
2013-03-06 12:40:00,67.52,67.57,67.52,67.57,8100.0,51.4115,51.4496,51.4115,51.4496,8100.0
2013-03-06 12:45:00,67.57,67.57,67.49,67.53,6000.0,51.4496,51.4496,51.3887,51.4192,6000.0
2013-03-06 12:50:00,67.52,67.55,67.48,67.51,6600.0,51.4115,51.4344,51.3811,51.4039,6600.0
2013-03-06 12:55:00,67.51,67.52,67.45,67.46,5700.0,51.4039,51.4115,51.3582,51.3659,5700.0
2013-03-06 13:00:00,67.46,67.48,67.44,67.47,18600.0,51.3659,51.3811,51.3506,51.3735,18600.0
2013-03-06 13:05:00,67.48,67.51,67.47,67.48,10000.0,51.3811,51.4039,51.3735,51.3811,10000.0
2013-03-06 13:10:00,67.48,67.52,67.47,67.52,18300.0,51.3811,51.4115,51.3735,51.4115,18300.0
2013-03-06 13:15:00,67.52,67.55,67.51,67.54,13200.0,51.4115,51.4344,51.4039,51.4268,13200.0
2013-03-06 13:20:00,67.54,67.61,67.54,67.61,17600.0,51.4268,51.4801,51.4268,51.4801,17600.0
2013-03-06 13:25:00,67.6,67.62,67.59,67.61,8900.0,51.4725,51.4877,51.4648,51.4801,8900.0
2013-03-06 13:30:00,67.61,67.68,67.61,67.66,17600.0,51.4801,51.5334,51.4801,51.5181,17600.0
2013-03-06 13:35:00,67.65,67.74,67.65,67.73,14800.0,51.5105,51.5791,51.5105,51.5714,14800.0
2013-03-06 13:40:00,67.75,67.86,67.75,67.84,18200.0,51.5867,51.6704,51.5867,51.6552,18200.0
2013-03-06 13:45:00,67.84,67.84,67.76,67.78,14200.0,51.6552,51.6552,51.5943,51.6095,14200.0
2013-03-06 13:50:00,67.77,67.78,67.65,67.66,17100.0,51.6019,51.6095,51.5105,51.5181,17100.0
2013-03-06 13:55:00,67.67,67.72,67.67,67.68,10200.0,51.5258,51.5638,51.5258,51.5334,10200.0
2013-03-06 14:00:00,67.67,67.72,67.67,67.71,6100.0,51.5258,51.5638,51.5258,51.5562,6100.0
2013-03-06 14:05:00,67.71,67.71,67.67,67.69,9600.0,51.5562,51.5562,51.5258,51.541,9600.0
2013-03-06 14:10:00,67.69,67.76,67.69,67.74,33200.0,51.541,51.5943,51.541,51.5791,33200.0
2013-03-06 14:15:00,67.75,67.78,67.72,67.73,7400.0,51.5867,51.6095,51.5638,51.5714,7400.0
2013-03-06 14:20:00,67.73,67.8,67.73,67.8,7700.0,51.5714,51.6247,51.5714,51.6247,7700.0
2013-03-06 14:25:00,67.78,67.79,67.77,67.78,5800.0,51.6095,51.6171,51.6019,51.6095,5800.0
2013-03-06 14:30:00,67.78,67.8,67.77,67.78,10200.0,51.6095,51.6247,51.6019,51.6095,10200.0
2013-03-06 14:35:00,67.78,67.83,67.78,67.81,10800.0,51.6095,51.6476,51.6095,51.6324,10800.0
2013-03-06 14:40:00,67.8,67.8,67.77,67.8,6600.0,51.6247,51.6247,51.6019,51.6247,6600.0
2013-03-06 14:45:00,67.8,67.83,67.77,67.78,27100.0,51.6247,51.6476,51.6019,51.6095,27100.0
2013-03-06 14:50:00,67.78,67.8,67.76,67.79,7300.0,51.6095,51.6247,51.5943,51.6171,7300.0
2013-03-06 14:55:00,67.79,67.8,67.74,67.79,21700.0,51.6171,51.6247,51.5791,51.6171,21700.0
2013-03-06 15:00:00,67.79,67.8,67.69,67.72,61000.0,51.6171,51.6247,51.541,51.5638,61000.0
2013-03-06 15:05:00,67.73,67.78,67.72,67.72,15100.0,51.5714,51.6095,51.5638,51.5638,15100.0
2013-03-06 15:10:00,67.72,67.74,67.63,67.67,51800.0,51.5638,51.5791,51.4953,51.5258,51800.0
2013-03-06 15:15:00,67.68,67.75,67.68,67.72,13100.0,51.5334,51.5867,51.5334,51.5638,13100.0
2013-03-06 15:20:00,67.73,67.75,67.7,67.75,14700.0,51.5714,51.5867,51.5486,51.5867,14700.0
2013-03-06 15:25:00,67.75,67.76,67.7,67.74,24600.0,51.5867,51.5943,51.5486,51.5791,24600.0
2013-03-06 15:30:00,67.73,67.74,67.64,67.68,20700.0,51.5714,51.5791,51.5029,51.5334,20700.0
2013-03-06 15:35:00,67.67,67.71,67.63,67.66,32400.0,51.5258,51.5562,51.4953,51.5181,32400.0
2013-03-06 15:40:00,67.66,67.68,67.59,67.59,46000.0,51.5181,51.5334,51.4648,51.4648,46000.0
2013-03-06 15:45:00,67.61,67.64,67.53,67.56,110800.0,51.4801,51.5029,51.4192,51.442,110800.0
2013-03-06 15:50:00,67.56,67.6,67.55,67.56,90700.0,51.442,51.4725,51.4344,51.442,90700.0
2013-03-06 15:55:00,67.56,67.68,67.56,67.68,175500.0,51.442,51.5334,51.442,51.5334,175500.0
2013-03-07 09:30:00,67.9,68.32,67.88,68.25,65300.0,51.7009,52.0207,51.6857,51.9674,65300.0
2013-03-07 09:35:00,68.2,68.27,68.06,68.25,27700.0,51.9293,51.9826,51.8227,51.9674,27700.0
2013-03-07 09:40:00,68.25,68.25,67.84,67.89,29500.0,51.9674,51.9674,51.6552,51.6933,29500.0
2013-03-07 09:45:00,67.89,67.92,67.68,67.71,18200.0,51.6933,51.7161,51.5334,51.5562,18200.0
2013-03-07 09:50:00,67.7,67.82,67.68,67.76,12000.0,51.5486,51.64,51.5334,51.5943,12000.0
2013-03-07 09:55:00,67.77,67.81,67.71,67.76,14800.0,51.6019,51.6324,51.5562,51.5943,14800.0
2013-03-07 10:00:00,67.77,67.81,67.69,67.8,14700.0,51.6019,51.6324,51.541,51.6247,14700.0
2013-03-07 10:05:00,67.8,67.94,67.79,67.87,23300.0,51.6247,51.7313,51.6171,51.678,23300.0
2013-03-07 10:10:00,67.88,67.91,67.84,67.84,16800.0,51.6857,51.7085,51.6552,51.6552,16800.0
2013-03-07 10:15:00,67.84,68.01,67.81,67.99,24700.0,51.6552,51.7846,51.6324,51.7694,24700.0
2013-03-07 10:20:00,68.01,68.08,67.93,67.95,27000.0,51.7846,51.8379,51.7237,51.739,27000.0
2013-03-07 10:25:00,67.95,68.03,67.95,68.0,12800.0,51.739,51.7999,51.739,51.777,12800.0
2013-03-07 10:30:00,67.99,68.02,67.88,67.91,53600.0,51.7694,51.7923,51.6857,51.7085,53600.0
2013-03-07 10:35:00,67.92,67.94,67.89,67.91,9800.0,51.7161,51.7313,51.6933,51.7085,9800.0
2013-03-07 10:40:00,67.9,67.95,67.83,67.95,19400.0,51.7009,51.739,51.6476,51.739,19400.0
2013-03-07 10:45:00,67.94,67.95,67.88,67.91,15500.0,51.7313,51.739,51.6857,51.7085,15500.0
2013-03-07 10:50:00,67.91,67.91,67.84,67.86,16200.0,51.7085,51.7085,51.6552,51.6704,16200.0
2013-03-07 10:55:00,67.88,67.91,67.82,67.85,15300.0,51.6857,51.7085,51.64,51.6628,15300.0
2013-03-07 11:00:00,67.85,67.94,67.85,67.94,12300.0,51.6628,51.7313,51.6628,51.7313,12300.0
2013-03-07 11:05:00,67.94,68.05,67.93,68.05,16400.0,51.7313,51.8151,51.7237,51.8151,16400.0
2013-03-07 11:10:00,68.05,68.08,67.94,67.94,18700.0,51.8151,51.8379,51.7313,51.7313,18700.0
2013-03-07 11:15:00,67.95,67.95,67.81,67.81,20100.0,51.739,51.739,51.6324,51.6324,20100.0
2013-03-07 11:20:00,67.82,67.89,67.81,67.88,13800.0,51.64,51.6933,51.6324,51.6857,13800.0
2013-03-07 11:25:00,67.89,67.94,67.83,67.84,28900.0,51.6933,51.7313,51.6476,51.6552,28900.0
2013-03-07 11:30:00,67.86,67.9,67.83,67.88,9200.0,51.6704,51.7009,51.6476,51.6857,9200.0
2013-03-07 11:35:00,67.88,67.89,67.82,67.82,15000.0,51.6857,51.6933,51.64,51.64,15000.0
2013-03-07 11:40:00,67.83,67.86,67.78,67.79,30600.0,51.6476,51.6704,51.6095,51.6171,30600.0
2013-03-07 11:45:00,67.78,67.81,67.72,67.74,18200.0,51.6095,51.6324,51.5638,51.5791,18200.0
2013-03-07 11:50:00,67.74,67.78,67.73,67.73,13700.0,51.5791,51.6095,51.5714,51.5714,13700.0
2013-03-07 11:55:00,67.73,67.79,67.7,67.77,64200.0,51.5714,51.6171,51.5486,51.6019,64200.0
2013-03-07 12:00:00,67.76,67.85,67.76,67.81,34200.0,51.5943,51.6628,51.5943,51.6324,34200.0
2013-03-07 12:05:00,67.8,67.92,67.78,67.92,20500.0,51.6247,51.7161,51.6095,51.7161,20500.0
2013-03-07 12:10:00,67.91,67.94,67.86,67.92,22300.0,51.7085,51.7313,51.6704,51.7161,22300.0
2013-03-07 12:15:00,67.93,67.93,67.89,67.93,8400.0,51.7237,51.7237,51.6933,51.7237,8400.0
2013-03-07 12:20:00,67.93,67.94,67.76,67.76,24000.0,51.7237,51.7313,51.5943,51.5943,24000.0
2013-03-07 12:25:00,67.75,67.82,67.73,67.75,24800.0,51.5867,51.64,51.5714,51.5867,24800.0
2013-03-07 12:30:00,67.76,67.77,67.69,67.69,19200.0,51.5943,51.6019,51.541,51.541,19200.0
2013-03-07 12:35:00,67.69,67.7,67.65,67.68,19000.0,51.541,51.5486,51.5105,51.5334,19000.0
2013-03-07 12:40:00,67.67,67.67,67.59,67.59,19500.0,51.5258,51.5258,51.4648,51.4648,19500.0
2013-03-07 12:45:00,67.59,67.63,67.57,67.63,14700.0,51.4648,51.4953,51.4496,51.4953,14700.0
2013-03-07 12:50:00,67.64,67.74,67.64,67.72,24600.0,51.5029,51.5791,51.5029,51.5638,24600.0
2013-03-07 12:55:00,67.72,67.75,67.69,67.71,21900.0,51.5638,51.5867,51.541,51.5562,21900.0
2013-03-07 13:00:00,67.71,67.71,67.6,67.6,45000.0,51.5562,51.5562,51.4725,51.4725,45000.0
2013-03-07 13:05:00,67.59,67.63,67.57,67.58,31600.0,51.4648,51.4953,51.4496,51.4572,31600.0
2013-03-07 13:10:00,67.58,67.65,67.58,67.64,29800.0,51.4572,51.5105,51.4572,51.5029,29800.0
2013-03-07 13:15:00,67.63,67.72,67.62,67.69,24900.0,51.4953,51.5638,51.4877,51.541,24900.0
2013-03-07 13:20:00,67.7,67.71,67.63,67.66,33300.0,51.5486,51.5562,51.4953,51.5181,33300.0
2013-03-07 13:25:00,67.65,67.76,67.65,67.74,12300.0,51.5105,51.5943,51.5105,51.5791,12300.0
2013-03-07 13:30:00,67.73,67.79,67.73,67.75,13200.0,51.5714,51.6171,51.5714,51.5867,13200.0
2013-03-07 13:35:00,67.73,67.76,67.72,67.75,9100.0,51.5714,51.5943,51.5638,51.5867,9100.0
2013-03-07 13:40:00,67.74,67.76,67.71,67.71,12800.0,51.5791,51.5943,51.5562,51.5562,12800.0
2013-03-07 13:45:00,67.7,67.74,67.7,67.73,14500.0,51.5486,51.5791,51.5486,51.5714,14500.0
2013-03-07 13:50:00,67.73,67.78,67.73,67.78,13600.0,51.5714,51.6095,51.5714,51.6095,13600.0
2013-03-07 13:55:00,67.78,67.81,67.77,67.81,8200.0,51.6095,51.6324,51.6019,51.6324,8200.0
2013-03-07 14:00:00,67.81,67.82,67.79,67.8,10700.0,51.6324,51.64,51.6171,51.6247,10700.0
2013-03-07 14:05:00,67.79,67.8,67.69,67.69,9800.0,51.6171,51.6247,51.541,51.541,9800.0
2013-03-07 14:10:00,67.69,67.69,67.63,67.67,9400.0,51.541,51.541,51.4953,51.5258,9400.0
2013-03-07 14:15:00,67.68,67.72,67.67,67.68,16600.0,51.5334,51.5638,51.5258,51.5334,16600.0
2013-03-07 14:20:00,67.68,67.68,67.66,67.67,7500.0,51.5334,51.5334,51.5181,51.5258,7500.0
2013-03-07 14:25:00,67.67,67.72,67.67,67.68,17600.0,51.5258,51.5638,51.5258,51.5334,17600.0
2013-03-07 14:30:00,67.67,67.71,67.67,67.69,19500.0,51.5258,51.5562,51.5258,51.541,19500.0
2013-03-07 14:35:00,67.69,67.7,67.66,67.68,13300.0,51.541,51.5486,51.5181,51.5334,13300.0
2013-03-07 14:40:00,67.68,67.69,67.67,67.68,7000.0,51.5334,51.541,51.5258,51.5334,7000.0
2013-03-07 14:45:00,67.68,67.7,67.63,67.69,18500.0,51.5334,51.5486,51.4953,51.541,18500.0
2013-03-07 14:50:00,67.68,67.69,67.66,67.69,12800.0,51.5334,51.541,51.5181,51.541,12800.0
2013-03-07 14:55:00,67.68,67.74,67.68,67.73,21500.0,51.5334,51.5791,51.5334,51.5714,21500.0
2013-03-07 15:00:00,67.74,67.81,67.74,67.81,15300.0,51.5791,51.6324,51.5791,51.6324,15300.0
2013-03-07 15:05:00,67.81,67.83,67.78,67.79,26400.0,51.6324,51.6476,51.6095,51.6171,26400.0
2013-03-07 15:10:00,67.79,67.79,67.72,67.74,22600.0,51.6171,51.6171,51.5638,51.5791,22600.0
2013-03-07 15:15:00,67.75,67.77,67.72,67.76,20100.0,51.5867,51.6019,51.5638,51.5943,20100.0
2013-03-07 15:20:00,67.76,67.76,67.67,67.72,26000.0,51.5943,51.5943,51.5258,51.5638,26000.0
2013-03-07 15:25:00,67.72,67.74,67.68,67.73,29300.0,51.5638,51.5791,51.5334,51.5714,29300.0
2013-03-07 15:30:00,67.73,67.76,67.71,67.73,34400.0,51.5714,51.5943,51.5562,51.5714,34400.0
2013-03-07 15:35:00,67.72,67.75,67.69,67.7,30700.0,51.5638,51.5867,51.541,51.5486,30700.0
2013-03-07 15:40:00,67.7,67.73,67.69,67.7,32000.0,51.5486,51.5714,51.541,51.5486,32000.0
2013-03-07 15:45:00,67.7,67.79,67.7,67.75,49200.0,51.5486,51.6171,51.5486,51.5867,49200.0
2013-03-07 15:50:00,67.75,67.77,67.73,67.75,46900.0,51.5867,51.6019,51.5714,51.5867,46900.0
2013-03-07 15:55:00,67.76,67.78,67.72,67.72,98200.0,51.5943,51.6095,51.5638,51.5638,98200.0
2013-03-08 09:30:00,68.1,68.5,68.05,68.28,47400.0,51.8532,52.1577,51.8151,51.9902,47400.0
2013-03-08 09:35:00,68.31,68.36,68.21,68.32,28400.0,52.0131,52.0511,51.9369,52.0207,28400.0
2013-03-08 09:40:00,68.32,68.32,68.2,68.26,25100.0,52.0207,52.0207,51.9293,51.975,25100.0
2013-03-08 09:45:00,68.24,68.26,68.06,68.15,29700.0,51.9598,51.975,51.8227,51.8912,29700.0
2013-03-08 09:50:00,68.17,68.38,68.14,68.33,34100.0,51.9065,52.0664,51.8836,52.0283,34100.0
2013-03-08 09:55:00,68.33,68.38,68.31,68.36,46900.0,52.0283,52.0664,52.0131,52.0511,46900.0
2013-03-08 10:00:00,68.35,68.45,68.29,68.41,78800.0,52.0435,52.1197,51.9978,52.0892,78800.0
2013-03-08 10:05:00,68.43,68.44,68.33,68.38,27000.0,52.1044,52.1121,52.0283,52.0664,27000.0
2013-03-08 10:10:00,68.37,68.39,68.28,68.32,25900.0,52.0588,52.074,51.9902,52.0207,25900.0
2013-03-08 10:15:00,68.31,68.33,68.2,68.25,76800.0,52.0131,52.0283,51.9293,51.9674,76800.0
2013-03-08 10:20:00,68.25,68.33,68.21,68.27,115900.0,51.9674,52.0283,51.9369,51.9826,115900.0
2013-03-08 10:25:00,68.24,68.35,68.24,68.34,30100.0,51.9598,52.0435,51.9598,52.0359,30100.0
2013-03-08 10:30:00,68.34,68.35,68.3,68.32,19600.0,52.0359,52.0435,52.0055,52.0207,19600.0
2013-03-08 10:35:00,68.33,68.33,68.28,68.32,20800.0,52.0283,52.0283,51.9902,52.0207,20800.0
2013-03-08 10:40:00,68.32,68.37,68.31,68.32,31100.0,52.0207,52.0588,52.0131,52.0207,31100.0
2013-03-08 10:45:00,68.32,68.36,68.3,68.31,26600.0,52.0207,52.0511,52.0055,52.0131,26600.0
2013-03-08 10:50:00,68.31,68.39,68.31,68.34,29300.0,52.0131,52.074,52.0131,52.0359,29300.0
2013-03-08 10:55:00,68.35,68.4,68.33,68.38,34200.0,52.0435,52.0816,52.0283,52.0664,34200.0
2013-03-08 11:00:00,68.38,68.41,68.31,68.38,21300.0,52.0664,52.0892,52.0131,52.0664,21300.0
2013-03-08 11:05:00,68.38,68.45,68.36,68.45,12800.0,52.0664,52.1197,52.0511,52.1197,12800.0
2013-03-08 11:10:00,68.46,68.49,68.44,68.46,16800.0,52.1273,52.1501,52.1121,52.1273,16800.0
2013-03-08 11:15:00,68.47,68.56,68.47,68.5,31500.0,52.1349,52.2034,52.1349,52.1577,31500.0
2013-03-08 11:20:00,68.5,68.53,68.47,68.5,18800.0,52.1577,52.1806,52.1349,52.1577,18800.0
2013-03-08 11:25:00,68.51,68.54,68.49,68.5,11200.0,52.1654,52.1882,52.1501,52.1577,11200.0
2013-03-08 11:30:00,68.5,68.54,68.49,68.53,13900.0,52.1577,52.1882,52.1501,52.1806,13900.0
2013-03-08 11:35:00,68.52,68.52,68.47,68.47,13200.0,52.173,52.173,52.1349,52.1349,13200.0
2013-03-08 11:40:00,68.47,68.49,68.45,68.47,15600.0,52.1349,52.1501,52.1197,52.1349,15600.0
2013-03-08 11:45:00,68.48,68.61,68.47,68.6,22000.0,52.1425,52.2415,52.1349,52.2339,22000.0
2013-03-08 11:50:00,68.61,68.67,68.56,68.66,21400.0,52.2415,52.2872,52.2034,52.2796,21400.0
2013-03-08 11:55:00,68.66,68.74,68.65,68.74,21000.0,52.2796,52.3405,52.272,52.3405,21000.0
2013-03-08 12:00:00,68.75,68.76,68.68,68.72,12100.0,52.3481,52.3557,52.2948,52.3253,12100.0
2013-03-08 12:05:00,68.72,68.74,68.67,68.72,12500.0,52.3253,52.3405,52.2872,52.3253,12500.0
2013-03-08 12:10:00,68.71,68.72,68.6,68.6,14300.0,52.3176,52.3253,52.2339,52.2339,14300.0
2013-03-08 12:15:00,68.59,68.62,68.5,68.53,13100.0,52.2263,52.2491,52.1577,52.1806,13100.0
2013-03-08 12:20:00,68.54,68.59,68.53,68.53,16700.0,52.1882,52.2263,52.1806,52.1806,16700.0
2013-03-08 12:25:00,68.54,68.54,68.43,68.43,15400.0,52.1882,52.1882,52.1044,52.1044,15400.0
2013-03-08 12:30:00,68.43,68.45,68.41,68.44,14400.0,52.1044,52.1197,52.0892,52.1121,14400.0
2013-03-08 12:35:00,68.44,68.53,68.44,68.53,12100.0,52.1121,52.1806,52.1121,52.1806,12100.0
2013-03-08 12:40:00,68.53,68.6,68.5,68.6,19200.0,52.1806,52.2339,52.1577,52.2339,19200.0
2013-03-08 12:45:00,68.57,68.63,68.57,68.6,13200.0,52.211,52.2567,52.211,52.2339,13200.0
2013-03-08 12:50:00,68.58,68.67,68.57,68.67,12300.0,52.2187,52.2872,52.211,52.2872,12300.0
2013-03-08 12:55:00,68.66,68.72,68.64,68.72,14600.0,52.2796,52.3253,52.2643,52.3253,14600.0
2013-03-08 13:00:00,68.71,68.71,68.64,68.64,18000.0,52.3176,52.3176,52.2643,52.2643,18000.0
2013-03-08 13:05:00,68.64,68.7,68.61,68.69,18100.0,52.2643,52.31,52.2415,52.3024,18100.0
2013-03-08 13:10:00,68.7,68.75,68.67,68.75,10400.0,52.31,52.3481,52.2872,52.3481,10400.0
2013-03-08 13:15:00,68.74,68.81,68.73,68.75,21200.0,52.3405,52.3938,52.3329,52.3481,21200.0
2013-03-08 13:20:00,68.74,68.75,68.7,68.7,13100.0,52.3405,52.3481,52.31,52.31,13100.0
2013-03-08 13:25:00,68.7,68.75,68.67,68.75,17800.0,52.31,52.3481,52.2872,52.3481,17800.0
2013-03-08 13:30:00,68.73,68.73,68.68,68.69,12400.0,52.3329,52.3329,52.2948,52.3024,12400.0
2013-03-08 13:35:00,68.69,68.8,68.69,68.8,12400.0,52.3024,52.3862,52.3024,52.3862,12400.0
2013-03-08 13:40:00,68.8,68.82,68.76,68.77,16800.0,52.3862,52.4014,52.3557,52.3633,16800.0
2013-03-08 13:45:00,68.78,68.82,68.75,68.79,24100.0,52.3709,52.4014,52.3481,52.3786,24100.0
2013-03-08 13:50:00,68.8,68.8,68.76,68.77,11500.0,52.3862,52.3862,52.3557,52.3633,11500.0
2013-03-08 13:55:00,68.77,68.8,68.74,68.79,19400.0,52.3633,52.3862,52.3405,52.3786,19400.0
2013-03-08 14:00:00,68.78,68.81,68.77,68.77,55800.0,52.3709,52.3938,52.3633,52.3633,55800.0
2013-03-08 14:05:00,68.77,68.77,68.67,68.68,13900.0,52.3633,52.3633,52.2872,52.2948,13900.0
2013-03-08 14:10:00,68.68,68.68,68.6,68.6,24000.0,52.2948,52.2948,52.2339,52.2339,24000.0
2013-03-08 14:15:00,68.6,68.79,68.58,68.73,73200.0,52.2339,52.3786,52.2187,52.3329,73200.0
2013-03-08 14:20:00,68.74,68.8,68.72,68.77,30700.0,52.3405,52.3862,52.3253,52.3633,30700.0
2013-03-08 14:25:00,68.78,68.8,68.73,68.73,28500.0,52.3709,52.3862,52.3329,52.3329,28500.0
2013-03-08 14:30:00,68.74,68.77,68.73,68.75,27400.0,52.3405,52.3633,52.3329,52.3481,27400.0
2013-03-08 14:35:00,68.75,68.77,68.74,68.77,16100.0,52.3481,52.3633,52.3405,52.3633,16100.0
2013-03-08 14:40:00,68.77,68.77,68.71,68.72,17900.0,52.3633,52.3633,52.3176,52.3253,17900.0
2013-03-08 14:45:00,68.72,68.74,68.72,68.74,14000.0,52.3253,52.3405,52.3253,52.3405,14000.0
2013-03-08 14:50:00,68.74,68.8,68.74,68.78,22300.0,52.3405,52.3862,52.3405,52.3709,22300.0
2013-03-08 14:55:00,68.79,68.79,68.73,68.73,18900.0,52.3786,52.3786,52.3329,52.3329,18900.0
2013-03-08 15:00:00,68.73,68.79,68.72,68.75,56200.0,52.3329,52.3786,52.3253,52.3481,56200.0
2013-03-08 15:05:00,68.75,68.76,68.69,68.7,55400.0,52.3481,52.3557,52.3024,52.31,55400.0
2013-03-08 15:10:00,68.69,68.74,68.67,68.74,25800.0,52.3024,52.3405,52.2872,52.3405,25800.0
2013-03-08 15:15:00,68.74,68.81,68.74,68.8,16300.0,52.3405,52.3938,52.3405,52.3862,16300.0
2013-03-08 15:20:00,68.81,68.81,68.76,68.78,27800.0,52.3938,52.3938,52.3557,52.3709,27800.0
2013-03-08 15:25:00,68.78,68.83,68.77,68.83,29000.0,52.3709,52.409,52.3633,52.409,29000.0
2013-03-08 15:30:00,68.82,68.89,68.82,68.89,61300.0,52.4014,52.4547,52.4014,52.4547,61300.0
2013-03-08 15:35:00,68.88,68.93,68.87,68.92,54700.0,52.4471,52.4852,52.4395,52.4775,54700.0
2013-03-08 15:40:00,68.92,68.97,68.92,68.95,49100.0,52.4775,52.5156,52.4775,52.5004,49100.0
2013-03-08 15:45:00,68.96,68.96,68.9,68.91,55900.0,52.508,52.508,52.4623,52.4699,55900.0
2013-03-08 15:50:00,68.9,68.92,68.9,68.9,58300.0,52.4623,52.4775,52.4623,52.4623,58300.0
2013-03-08 15:55:00,68.9,68.91,68.88,68.89,125300.0,52.4623,52.4699,52.4471,52.4547,125300.0
2013-03-11 09:30:00,68.85,68.93,68.58,68.81,37300.0,52.4242,52.4852,52.2187,52.3938,37300.0
2013-03-11 09:35:00,68.8,68.99,68.8,68.99,9300.0,52.3862,52.5308,52.3862,52.5308,9300.0
2013-03-11 09:40:00,68.98,69.3,68.93,69.29,30200.0,52.5232,52.7669,52.4852,52.7593,30200.0
2013-03-11 09:45:00,69.28,69.28,68.93,68.96,27000.0,52.7517,52.7517,52.4852,52.508,27000.0
2013-03-11 09:50:00,68.92,69.02,68.74,68.74,61600.0,52.4775,52.5537,52.3405,52.3405,61600.0
2013-03-11 09:55:00,68.76,68.76,68.64,68.66,36200.0,52.3557,52.3557,52.2643,52.2796,36200.0
2013-03-11 10:00:00,68.7,68.83,68.7,68.8,13000.0,52.31,52.409,52.31,52.3862,13000.0
2013-03-11 10:05:00,68.8,68.83,68.7,68.82,10200.0,52.3862,52.409,52.31,52.4014,10200.0
2013-03-11 10:10:00,68.84,68.94,68.83,68.88,9300.0,52.4166,52.4928,52.409,52.4471,9300.0
2013-03-11 10:15:00,68.85,68.89,68.82,68.88,8100.0,52.4242,52.4547,52.4014,52.4471,8100.0
2013-03-11 10:20:00,68.89,68.99,68.86,68.99,10400.0,52.4547,52.5308,52.4319,52.5308,10400.0
2013-03-11 10:25:00,68.99,68.99,68.88,68.9,9200.0,52.5308,52.5308,52.4471,52.4623,9200.0
2013-03-11 10:30:00,68.89,69.0,68.89,69.0,11700.0,52.4547,52.5385,52.4547,52.5385,11700.0
2013-03-11 10:35:00,68.98,68.98,68.87,68.92,24100.0,52.5232,52.5232,52.4395,52.4775,24100.0
2013-03-11 10:40:00,68.92,68.95,68.88,68.9,5900.0,52.4775,52.5004,52.4471,52.4623,5900.0
2013-03-11 10:45:00,68.91,68.96,68.87,68.88,8000.0,52.4699,52.508,52.4395,52.4471,8000.0
2013-03-11 10:50:00,68.87,68.88,68.77,68.81,7700.0,52.4395,52.4471,52.3633,52.3938,7700.0
2013-03-11 10:55:00,68.8,68.88,68.79,68.87,8900.0,52.3862,52.4471,52.3786,52.4395,8900.0
2013-03-11 11:00:00,68.86,68.91,68.85,68.91,6100.0,52.4319,52.4699,52.4242,52.4699,6100.0
2013-03-11 11:05:00,68.91,69.01,68.91,68.99,21100.0,52.4699,52.5461,52.4699,52.5308,21100.0
2013-03-11 11:10:00,68.99,69.01,68.93,68.94,28800.0,52.5308,52.5461,52.4852,52.4928,28800.0
2013-03-11 11:15:00,68.93,68.94,68.86,68.86,10300.0,52.4852,52.4928,52.4319,52.4319,10300.0
2013-03-11 11:20:00,68.86,68.86,68.79,68.79,10700.0,52.4319,52.4319,52.3786,52.3786,10700.0
2013-03-11 11:25:00,68.8,68.88,68.8,68.85,21500.0,52.3862,52.4471,52.3862,52.4242,21500.0
2013-03-11 11:30:00,68.86,68.96,68.82,68.93,13200.0,52.4319,52.508,52.4014,52.4852,13200.0
2013-03-11 11:35:00,68.93,69.01,68.91,68.99,6600.0,52.4852,52.5461,52.4699,52.5308,6600.0
2013-03-11 11:40:00,68.99,69.03,68.97,69.0,23100.0,52.5308,52.5613,52.5156,52.5385,23100.0
2013-03-11 11:45:00,69.0,69.02,68.97,68.98,20400.0,52.5385,52.5537,52.5156,52.5232,20400.0
2013-03-11 11:50:00,69.0,69.03,69.0,69.03,8800.0,52.5385,52.5613,52.5385,52.5613,8800.0
2013-03-11 11:55:00,69.0,69.06,69.0,69.05,8100.0,52.5385,52.5841,52.5385,52.5765,8100.0
2013-03-11 12:00:00,69.04,69.07,69.01,69.02,13200.0,52.5689,52.5918,52.5461,52.5537,13200.0
2013-03-11 12:05:00,69.01,69.03,68.97,69.0,14400.0,52.5461,52.5613,52.5156,52.5385,14400.0
2013-03-11 12:10:00,68.98,69.01,68.98,69.0,8600.0,52.5232,52.5461,52.5232,52.5385,8600.0
2013-03-11 12:15:00,69.0,69.01,68.94,69.0,6400.0,52.5385,52.5461,52.4928,52.5385,6400.0
2013-03-11 12:20:00,69.0,69.01,68.97,68.97,4200.0,52.5385,52.5461,52.5156,52.5156,4200.0
2013-03-11 12:25:00,68.96,68.98,68.95,68.96,7000.0,52.508,52.5232,52.5004,52.508,7000.0
2013-03-11 12:30:00,68.96,68.96,68.89,68.92,6300.0,52.508,52.508,52.4547,52.4775,6300.0
2013-03-11 12:35:00,68.92,68.92,68.87,68.89,13700.0,52.4775,52.4775,52.4395,52.4547,13700.0
2013-03-11 12:40:00,68.87,68.87,68.81,68.83,5600.0,52.4395,52.4395,52.3938,52.409,5600.0
2013-03-11 12:45:00,68.84,68.89,68.84,68.87,5600.0,52.4166,52.4547,52.4166,52.4395,5600.0
2013-03-11 12:50:00,68.87,68.97,68.87,68.97,8100.0,52.4395,52.5156,52.4395,52.5156,8100.0
2013-03-11 12:55:00,68.97,69.02,68.96,68.99,15100.0,52.5156,52.5537,52.508,52.5308,15100.0
2013-03-11 13:00:00,69.0,69.02,68.94,68.94,18600.0,52.5385,52.5537,52.4928,52.4928,18600.0
2013-03-11 13:05:00,68.94,68.95,68.89,68.9,9100.0,52.4928,52.5004,52.4547,52.4623,9100.0
2013-03-11 13:10:00,68.9,68.94,68.88,68.9,7200.0,52.4623,52.4928,52.4471,52.4623,7200.0
2013-03-11 13:15:00,68.9,68.92,68.89,68.91,12500.0,52.4623,52.4775,52.4547,52.4699,12500.0
2013-03-11 13:20:00,68.9,68.93,68.87,68.87,6900.0,52.4623,52.4852,52.4395,52.4395,6900.0
2013-03-11 13:25:00,68.87,68.88,68.85,68.87,8600.0,52.4395,52.4471,52.4242,52.4395,8600.0
2013-03-11 13:30:00,68.87,68.98,68.87,68.92,22700.0,52.4395,52.5232,52.4395,52.4775,22700.0
2013-03-11 13:35:00,68.94,68.98,68.91,68.98,56800.0,52.4928,52.5232,52.4699,52.5232,56800.0
2013-03-11 13:40:00,68.98,68.98,68.92,68.92,14900.0,52.5232,52.5232,52.4775,52.4775,14900.0
2013-03-11 13:45:00,68.92,68.95,68.88,68.88,7800.0,52.4775,52.5004,52.4471,52.4471,7800.0
2013-03-11 13:50:00,68.88,68.94,68.87,68.92,7900.0,52.4471,52.4928,52.4395,52.4775,7900.0
2013-03-11 13:55:00,68.92,68.94,68.88,68.89,50900.0,52.4775,52.4928,52.4471,52.4547,50900.0
2013-03-11 14:00:00,68.89,69.0,68.88,69.0,18700.0,52.4547,52.5385,52.4471,52.5385,18700.0
2013-03-11 14:05:00,69.01,69.03,68.92,69.03,68900.0,52.5461,52.5613,52.4775,52.5613,68900.0
2013-03-11 14:10:00,69.03,69.08,69.01,69.03,33100.0,52.5613,52.5994,52.5461,52.5613,33100.0
2013-03-11 14:15:00,69.03,69.04,69.01,69.03,6400.0,52.5613,52.5689,52.5461,52.5613,6400.0
2013-03-11 14:20:00,69.04,69.09,69.04,69.09,3100.0,52.5689,52.607,52.5689,52.607,3100.0
2013-03-11 14:25:00,69.1,69.18,69.09,69.12,21500.0,52.6146,52.6755,52.607,52.6298,21500.0
2013-03-11 14:30:00,69.14,69.18,69.1,69.12,19200.0,52.6451,52.6755,52.6146,52.6298,19200.0
2013-03-11 14:35:00,69.12,69.15,69.12,69.12,13900.0,52.6298,52.6527,52.6298,52.6298,13900.0
2013-03-11 14:40:00,69.12,69.16,69.11,69.15,8000.0,52.6298,52.6603,52.6222,52.6527,8000.0
2013-03-11 14:45:00,69.15,69.19,69.13,69.17,15400.0,52.6527,52.6831,52.6374,52.6679,15400.0
2013-03-11 14:50:00,69.17,69.17,69.07,69.07,27800.0,52.6679,52.6679,52.5918,52.5918,27800.0
2013-03-11 14:55:00,69.08,69.14,69.08,69.14,8200.0,52.5994,52.6451,52.5994,52.6451,8200.0
2013-03-11 15:00:00,69.14,69.14,69.08,69.09,11800.0,52.6451,52.6451,52.5994,52.607,11800.0
2013-03-11 15:05:00,69.09,69.13,69.07,69.07,12500.0,52.607,52.6374,52.5918,52.5918,12500.0
2013-03-11 15:10:00,69.07,69.08,68.98,69.02,11200.0,52.5918,52.5994,52.5232,52.5537,11200.0
2013-03-11 15:15:00,69.02,69.09,69.02,69.09,11000.0,52.5537,52.607,52.5537,52.607,11000.0
2013-03-11 15:20:00,69.09,69.14,69.08,69.09,19600.0,52.607,52.6451,52.5994,52.607,19600.0
2013-03-11 15:25:00,69.08,69.09,69.06,69.07,7900.0,52.5994,52.607,52.5841,52.5918,7900.0
2013-03-11 15:30:00,69.08,69.08,69.03,69.03,14000.0,52.5994,52.5994,52.5613,52.5613,14000.0
2013-03-11 15:35:00,69.05,69.06,69.01,69.02,11200.0,52.5765,52.5841,52.5461,52.5537,11200.0
2013-03-11 15:40:00,69.03,69.09,69.01,69.08,12600.0,52.5613,52.607,52.5461,52.5994,12600.0
2013-03-11 15:45:00,69.08,69.11,69.05,69.1,21100.0,52.5994,52.6222,52.5765,52.6146,21100.0
2013-03-11 15:50:00,69.11,69.18,69.09,69.16,26400.0,52.6222,52.6755,52.607,52.6603,26400.0
2013-03-11 15:55:00,69.16,69.19,69.12,69.16,67400.0,52.6603,52.6831,52.6298,52.6603,67400.0
2013-03-12 09:30:00,69.11,69.17,68.99,69.03,34100.0,52.6222,52.6679,52.5308,52.5613,34100.0
2013-03-12 09:35:00,69.07,69.19,68.99,69.15,6700.0,52.5918,52.6831,52.5308,52.6527,6700.0
2013-03-12 09:40:00,69.18,69.34,69.04,69.22,25600.0,52.6755,52.7973,52.5689,52.706,25600.0
2013-03-12 09:45:00,69.18,69.2,68.98,69.03,6300.0,52.6755,52.6907,52.5232,52.5613,6300.0
2013-03-12 09:50:00,69.03,69.09,69.0,69.01,10300.0,52.5613,52.607,52.5385,52.5461,10300.0
2013-03-12 09:55:00,69.01,69.05,68.92,68.95,12400.0,52.5461,52.5765,52.4775,52.5004,12400.0
2013-03-12 10:00:00,68.95,69.07,68.95,69.04,6600.0,52.5004,52.5918,52.5004,52.5689,6600.0
2013-03-12 10:05:00,69.04,69.05,68.99,69.0,6400.0,52.5689,52.5765,52.5308,52.5385,6400.0
2013-03-12 10:10:00,69.01,69.1,69.01,69.08,7400.0,52.5461,52.6146,52.5461,52.5994,7400.0
2013-03-12 10:15:00,69.06,69.11,69.06,69.11,7000.0,52.5841,52.6222,52.5841,52.6222,7000.0
2013-03-12 10:20:00,69.1,69.14,69.1,69.1,3000.0,52.6146,52.6451,52.6146,52.6146,3000.0
2013-03-12 10:25:00,69.13,69.13,69.03,69.11,19800.0,52.6374,52.6374,52.5613,52.6222,19800.0
2013-03-12 10:30:00,69.12,69.34,69.12,69.32,22400.0,52.6298,52.7973,52.6298,52.7821,22400.0
2013-03-12 10:35:00,69.31,69.31,69.22,69.31,24900.0,52.7745,52.7745,52.706,52.7745,24900.0
2013-03-12 10:40:00,69.31,69.31,69.22,69.23,30000.0,52.7745,52.7745,52.706,52.7136,30000.0
2013-03-12 10:45:00,69.23,69.24,69.19,69.19,13800.0,52.7136,52.7212,52.6831,52.6831,13800.0
2013-03-12 10:50:00,69.19,69.31,69.11,69.12,62900.0,52.6831,52.7745,52.6222,52.6298,62900.0
2013-03-12 10:55:00,69.13,69.15,69.02,69.04,17200.0,52.6374,52.6527,52.5537,52.5689,17200.0
2013-03-12 11:00:00,69.03,69.04,68.96,68.97,7100.0,52.5613,52.5689,52.508,52.5156,7100.0
2013-03-12 11:05:00,68.96,69.0,68.88,68.9,15300.0,52.508,52.5385,52.4471,52.4623,15300.0
2013-03-12 11:10:00,68.92,68.98,68.85,68.98,9600.0,52.4775,52.5232,52.4242,52.5232,9600.0
2013-03-12 11:15:00,68.99,68.99,68.84,68.86,5700.0,52.5308,52.5308,52.4166,52.4319,5700.0
2013-03-12 11:20:00,68.85,68.89,68.78,68.8,4200.0,52.4242,52.4547,52.3709,52.3862,4200.0
2013-03-12 11:25:00,68.83,68.89,68.79,68.8,11800.0,52.409,52.4547,52.3786,52.3862,11800.0
2013-03-12 11:30:00,68.79,68.8,68.71,68.75,14300.0,52.3786,52.3862,52.3176,52.3481,14300.0
2013-03-12 11:35:00,68.75,68.77,68.7,68.7,9000.0,52.3481,52.3633,52.31,52.31,9000.0
2013-03-12 11:40:00,68.71,68.74,68.63,68.66,13600.0,52.3176,52.3405,52.2567,52.2796,13600.0
2013-03-12 11:45:00,68.69,68.69,68.56,68.62,25400.0,52.3024,52.3024,52.2034,52.2491,25400.0
2013-03-12 11:50:00,68.62,68.67,68.57,68.64,14200.0,52.2491,52.2872,52.211,52.2643,14200.0
2013-03-12 11:55:00,68.64,68.78,68.64,68.75,5200.0,52.2643,52.3709,52.2643,52.3481,5200.0
2013-03-12 12:00:00,68.74,68.8,68.73,68.76,8000.0,52.3405,52.3862,52.3329,52.3557,8000.0
2013-03-12 12:05:00,68.75,68.76,68.7,68.76,7500.0,52.3481,52.3557,52.31,52.3557,7500.0
2013-03-12 12:10:00,68.73,68.75,68.69,68.74,8600.0,52.3329,52.3481,52.3024,52.3405,8600.0
2013-03-12 12:15:00,68.73,68.75,68.73,68.73,4100.0,52.3329,52.3481,52.3329,52.3329,4100.0
2013-03-12 12:20:00,68.72,68.73,68.65,68.72,6800.0,52.3253,52.3329,52.272,52.3253,6800.0
2013-03-12 12:25:00,68.72,68.73,68.61,68.68,8200.0,52.3253,52.3329,52.2415,52.2948,8200.0
2013-03-12 12:30:00,68.69,68.74,68.65,68.66,7600.0,52.3024,52.3405,52.272,52.2796,7600.0
2013-03-12 12:35:00,68.66,68.69,68.66,68.67,1800.0,52.2796,52.3024,52.2796,52.2872,1800.0
2013-03-12 12:40:00,68.67,68.72,68.63,68.72,6400.0,52.2872,52.3253,52.2567,52.3253,6400.0
2013-03-12 12:45:00,68.73,68.73,68.71,68.71,3100.0,52.3329,52.3329,52.3176,52.3176,3100.0
2013-03-12 12:50:00,68.7,68.75,68.69,68.75,6500.0,52.31,52.3481,52.3024,52.3481,6500.0
2013-03-12 12:55:00,68.75,68.81,68.75,68.78,6100.0,52.3481,52.3938,52.3481,52.3709,6100.0
2013-03-12 13:00:00,68.8,68.81,68.69,68.69,7000.0,52.3862,52.3938,52.3024,52.3024,7000.0
2013-03-12 13:05:00,68.68,68.73,68.68,68.69,4600.0,52.2948,52.3329,52.2948,52.3024,4600.0
2013-03-12 13:10:00,68.68,68.68,68.61,68.67,9300.0,52.2948,52.2948,52.2415,52.2872,9300.0
2013-03-12 13:15:00,68.67,68.68,68.62,68.62,4200.0,52.2872,52.2948,52.2491,52.2491,4200.0
2013-03-12 13:20:00,68.63,68.7,68.62,68.7,18600.0,52.2567,52.31,52.2491,52.31,18600.0
2013-03-12 13:25:00,68.7,68.73,68.7,68.73,5600.0,52.31,52.3329,52.31,52.3329,5600.0
2013-03-12 13:30:00,68.73,68.74,68.72,68.74,3800.0,52.3329,52.3405,52.3253,52.3405,3800.0
2013-03-12 13:35:00,68.74,68.76,68.71,68.73,1500.0,52.3405,52.3557,52.3176,52.3329,1500.0
2013-03-12 13:40:00,68.73,68.77,68.67,68.7,21200.0,52.3329,52.3633,52.2872,52.31,21200.0
2013-03-12 13:45:00,68.69,68.71,68.58,68.61,20000.0,52.3024,52.3176,52.2187,52.2415,20000.0
2013-03-12 13:50:00,68.63,68.7,68.61,68.61,14600.0,52.2567,52.31,52.2415,52.2415,14600.0
2013-03-12 13:55:00,68.6,68.64,68.59,68.59,7300.0,52.2339,52.2643,52.2263,52.2263,7300.0
2013-03-12 14:00:00,68.59,68.61,68.46,68.46,20300.0,52.2263,52.2415,52.1273,52.1273,20300.0
2013-03-12 14:05:00,68.46,68.49,68.44,68.45,12300.0,52.1273,52.1501,52.1121,52.1197,12300.0
2013-03-12 14:10:00,68.45,68.5,68.38,68.5,13800.0,52.1197,52.1577,52.0664,52.1577,13800.0
2013-03-12 14:15:00,68.5,68.51,68.45,68.49,11300.0,52.1577,52.1654,52.1197,52.1501,11300.0
2013-03-12 14:20:00,68.5,68.51,68.45,68.49,9900.0,52.1577,52.1654,52.1197,52.1501,9900.0
2013-03-12 14:25:00,68.49,68.5,68.42,68.43,14000.0,52.1501,52.1577,52.0968,52.1044,14000.0
2013-03-12 14:30:00,68.44,68.51,68.41,68.44,20500.0,52.1121,52.1654,52.0892,52.1121,20500.0
2013-03-12 14:35:00,68.43,68.48,68.4,68.45,20600.0,52.1044,52.1425,52.0816,52.1197,20600.0
2013-03-12 14:40:00,68.46,68.52,68.44,68.5,11500.0,52.1273,52.173,52.1121,52.1577,11500.0
2013-03-12 14:45:00,68.51,68.55,68.47,68.55,13700.0,52.1654,52.1958,52.1349,52.1958,13700.0
2013-03-12 14:50:00,68.55,68.61,68.55,68.59,18300.0,52.1958,52.2415,52.1958,52.2263,18300.0
2013-03-12 14:55:00,68.61,68.61,68.55,68.55,10100.0,52.2415,52.2415,52.1958,52.1958,10100.0
2013-03-12 15:00:00,68.55,68.7,68.55,68.7,20600.0,52.1958,52.31,52.1958,52.31,20600.0
2013-03-12 15:05:00,68.7,68.7,68.66,68.67,13700.0,52.31,52.31,52.2796,52.2872,13700.0
2013-03-12 15:10:00,68.67,68.74,68.65,68.74,22600.0,52.2872,52.3405,52.272,52.3405,22600.0
2013-03-12 15:15:00,68.75,68.81,68.75,68.79,9800.0,52.3481,52.3938,52.3481,52.3786,9800.0
2013-03-12 15:20:00,68.8,68.87,68.8,68.85,10500.0,52.3862,52.4395,52.3862,52.4242,10500.0
2013-03-12 15:25:00,68.87,68.87,68.77,68.8,8900.0,52.4395,52.4395,52.3633,52.3862,8900.0
2013-03-12 15:30:00,68.81,68.84,68.75,68.75,10800.0,52.3938,52.4166,52.3481,52.3481,10800.0
2013-03-12 15:35:00,68.76,68.79,68.75,68.78,17200.0,52.3557,52.3786,52.3481,52.3709,17200.0
2013-03-12 15:40:00,68.78,68.84,68.78,68.81,20100.0,52.3709,52.4166,52.3709,52.3938,20100.0
2013-03-12 15:45:00,68.81,68.81,68.75,68.78,46200.0,52.3938,52.3938,52.3481,52.3709,46200.0
2013-03-12 15:50:00,68.77,68.79,68.75,68.79,26700.0,52.3633,52.3786,52.3481,52.3786,26700.0
2013-03-12 15:55:00,68.79,68.81,68.73,68.79,78700.0,52.3786,52.3938,52.3329,52.3786,78700.0
2013-03-13 09:30:00,68.9,69.0,68.88,69.0,31200.0,52.4623,52.5385,52.4471,52.5385,31200.0
2013-03-13 09:35:00,69.0,69.2,69.0,69.2,6500.0,52.5385,52.6907,52.5385,52.6907,6500.0
2013-03-13 09:40:00,69.17,69.19,69.01,69.08,15200.0,52.6679,52.6831,52.5461,52.5994,15200.0
2013-03-13 09:45:00,69.1,69.24,69.1,69.21,44500.0,52.6146,52.7212,52.6146,52.6984,44500.0
2013-03-13 09:50:00,69.21,69.34,69.21,69.26,34600.0,52.6984,52.7973,52.6984,52.7364,34600.0
2013-03-13 09:55:00,69.23,69.38,69.23,69.35,34300.0,52.7136,52.8278,52.7136,52.805,34300.0
2013-03-13 10:00:00,69.34,69.34,69.17,69.18,18900.0,52.7973,52.7973,52.6679,52.6755,18900.0
2013-03-13 10:05:00,69.16,69.42,69.13,69.4,67800.0,52.6603,52.8583,52.6374,52.843,67800.0
2013-03-13 10:10:00,69.4,69.41,69.26,69.31,22800.0,52.843,52.8506,52.7364,52.7745,22800.0
2013-03-13 10:15:00,69.31,69.37,69.29,69.34,25200.0,52.7745,52.8202,52.7593,52.7973,25200.0
2013-03-13 10:20:00,69.34,69.41,69.34,69.4,11200.0,52.7973,52.8506,52.7973,52.843,11200.0
2013-03-13 10:25:00,69.38,69.43,69.35,69.4,12000.0,52.8278,52.8659,52.805,52.843,12000.0
2013-03-13 10:30:00,69.42,69.49,69.37,69.48,34900.0,52.8583,52.9116,52.8202,52.9039,34900.0
2013-03-13 10:35:00,69.44,69.44,69.37,69.4,24200.0,52.8735,52.8735,52.8202,52.843,24200.0
2013-03-13 10:40:00,69.42,69.47,69.41,69.47,15500.0,52.8583,52.8963,52.8506,52.8963,15500.0
2013-03-13 10:45:00,69.47,69.48,69.43,69.44,14000.0,52.8963,52.9039,52.8659,52.8735,14000.0
2013-03-13 10:50:00,69.45,69.49,69.45,69.48,12000.0,52.8811,52.9116,52.8811,52.9039,12000.0
2013-03-13 10:55:00,69.49,69.54,69.44,69.52,61200.0,52.9116,52.9496,52.8735,52.9344,61200.0
2013-03-13 11:00:00,69.53,69.7,69.53,69.7,39200.0,52.942,53.0715,52.942,53.0715,39200.0
2013-03-13 11:05:00,69.69,69.87,69.69,69.83,48300.0,53.0638,53.2009,53.0638,53.1704,48300.0
2013-03-13 11:10:00,69.84,69.86,69.77,69.77,36700.0,53.1781,53.1933,53.1248,53.1248,36700.0
2013-03-13 11:15:00,69.78,69.84,69.72,69.84,28800.0,53.1324,53.1781,53.0867,53.1781,28800.0
2013-03-13 11:20:00,69.84,69.89,69.8,69.88,41000.0,53.1781,53.2161,53.1476,53.2085,41000.0
2013-03-13 11:25:00,69.87,69.96,69.86,69.94,23000.0,53.2009,53.2694,53.1933,53.2542,23000.0
2013-03-13 11:30:00,69.94,69.97,69.89,69.89,19700.0,53.2542,53.277,53.2161,53.2161,19700.0
2013-03-13 11:35:00,69.9,69.9,69.76,69.78,16600.0,53.2237,53.2237,53.1171,53.1324,16600.0
2013-03-13 11:40:00,69.77,69.79,69.76,69.77,10900.0,53.1248,53.14,53.1171,53.1248,10900.0
2013-03-13 11:45:00,69.76,69.82,69.68,69.7,24100.0,53.1171,53.1628,53.0562,53.0715,24100.0
2013-03-13 11:50:00,69.7,69.72,69.62,69.64,70500.0,53.0715,53.0867,53.0105,53.0258,70500.0
2013-03-13 11:55:00,69.62,69.67,69.59,69.64,15800.0,53.0105,53.0486,52.9877,53.0258,15800.0
2013-03-13 12:00:00,69.64,69.66,69.63,69.65,12200.0,53.0258,53.041,53.0182,53.0334,12200.0
2013-03-13 12:05:00,69.66,69.69,69.66,69.68,7300.0,53.041,53.0638,53.041,53.0562,7300.0
2013-03-13 12:10:00,69.68,69.75,69.68,69.74,6600.0,53.0562,53.1095,53.0562,53.1019,6600.0
2013-03-13 12:15:00,69.74,69.78,69.73,69.77,4000.0,53.1019,53.1324,53.0943,53.1248,4000.0
2013-03-13 12:20:00,69.77,69.79,69.72,69.73,11300.0,53.1248,53.14,53.0867,53.0943,11300.0
2013-03-13 12:25:00,69.73,69.75,69.66,69.66,39800.0,53.0943,53.1095,53.041,53.041,39800.0
2013-03-13 12:30:00,69.67,69.71,69.65,69.71,26900.0,53.0486,53.0791,53.0334,53.0791,26900.0
2013-03-13 12:35:00,69.72,69.79,69.72,69.75,17400.0,53.0867,53.14,53.0867,53.1095,17400.0
2013-03-13 12:40:00,69.75,69.79,69.74,69.79,7600.0,53.1095,53.14,53.1019,53.14,7600.0
2013-03-13 12:45:00,69.79,69.79,69.71,69.72,20200.0,53.14,53.14,53.0791,53.0867,20200.0
2013-03-13 12:50:00,69.72,69.73,69.68,69.72,14400.0,53.0867,53.0943,53.0562,53.0867,14400.0
2013-03-13 12:55:00,69.72,69.73,69.68,69.7,16100.0,53.0867,53.0943,53.0562,53.0715,16100.0
2013-03-13 13:00:00,69.7,69.72,69.67,69.69,14100.0,53.0715,53.0867,53.0486,53.0638,14100.0
2013-03-13 13:05:00,69.69,69.7,69.65,69.69,8800.0,53.0638,53.0715,53.0334,53.0638,8800.0
2013-03-13 13:10:00,69.7,69.73,69.69,69.72,10500.0,53.0715,53.0943,53.0638,53.0867,10500.0
2013-03-13 13:15:00,69.72,69.72,69.69,69.71,11200.0,53.0867,53.0867,53.0638,53.0791,11200.0
2013-03-13 13:20:00,69.7,69.72,69.6,69.61,19300.0,53.0715,53.0867,52.9953,53.0029,19300.0
2013-03-13 13:25:00,69.62,69.66,69.61,69.61,10600.0,53.0105,53.041,53.0029,53.0029,10600.0
2013-03-13 13:30:00,69.61,69.64,69.59,69.6,12100.0,53.0029,53.0258,52.9877,52.9953,12100.0
2013-03-13 13:35:00,69.59,69.66,69.59,69.66,15600.0,52.9877,53.041,52.9877,53.041,15600.0
2013-03-13 13:40:00,69.65,69.7,69.65,69.67,8400.0,53.0334,53.0715,53.0334,53.0486,8400.0
2013-03-13 13:45:00,69.68,69.81,69.68,69.81,13500.0,53.0562,53.1552,53.0562,53.1552,13500.0
2013-03-13 13:50:00,69.81,69.82,69.78,69.78,6700.0,53.1552,53.1628,53.1324,53.1324,6700.0
2013-03-13 13:55:00,69.79,69.8,69.73,69.75,16600.0,53.14,53.1476,53.0943,53.1095,16600.0
2013-03-13 14:00:00,69.73,69.73,69.69,69.71,13100.0,53.0943,53.0943,53.0638,53.0791,13100.0
2013-03-13 14:05:00,69.71,69.73,69.69,69.72,12700.0,53.0791,53.0943,53.0638,53.0867,12700.0
2013-03-13 14:10:00,69.73,69.73,69.69,69.72,5400.0,53.0943,53.0943,53.0638,53.0867,5400.0
2013-03-13 14:15:00,69.71,69.72,69.65,69.65,12000.0,53.0791,53.0867,53.0334,53.0334,12000.0
2013-03-13 14:20:00,69.67,69.69,69.64,69.65,10800.0,53.0486,53.0638,53.0258,53.0334,10800.0
2013-03-13 14:25:00,69.65,69.72,69.64,69.7,12400.0,53.0334,53.0867,53.0258,53.0715,12400.0
2013-03-13 14:30:00,69.72,69.8,69.72,69.8,26800.0,53.0867,53.1476,53.0867,53.1476,26800.0
2013-03-13 14:35:00,69.8,69.82,69.77,69.79,25600.0,53.1476,53.1628,53.1248,53.14,25600.0
2013-03-13 14:40:00,69.79,69.85,69.77,69.8,34400.0,53.14,53.1857,53.1248,53.1476,34400.0
2013-03-13 14:45:00,69.8,69.85,69.8,69.85,10400.0,53.1476,53.1857,53.1476,53.1857,10400.0
2013-03-13 14:50:00,69.85,69.9,69.84,69.85,29000.0,53.1857,53.2237,53.1781,53.1857,29000.0
2013-03-13 14:55:00,69.84,69.89,69.84,69.89,12100.0,53.1781,53.2161,53.1781,53.2161,12100.0
2013-03-13 15:00:00,69.89,69.94,69.88,69.93,32600.0,53.2161,53.2542,53.2085,53.2466,32600.0
2013-03-13 15:05:00,69.93,69.93,69.87,69.89,30600.0,53.2466,53.2466,53.2009,53.2161,30600.0
2013-03-13 15:10:00,69.9,69.91,69.86,69.91,24600.0,53.2237,53.2314,53.1933,53.2314,24600.0
2013-03-13 15:15:00,69.92,69.92,69.89,69.91,23300.0,53.239,53.239,53.2161,53.2314,23300.0
2013-03-13 15:20:00,69.91,69.98,69.91,69.98,25900.0,53.2314,53.2847,53.2314,53.2847,25900.0
2013-03-13 15:25:00,69.98,70.14,69.97,70.12,123600.0,53.2847,53.4065,53.277,53.3913,123600.0
2013-03-13 15:30:00,70.12,70.18,70.08,70.11,55100.0,53.3913,53.4369,53.3608,53.3836,55100.0
2013-03-13 15:35:00,70.11,70.12,70.06,70.06,65600.0,53.3836,53.3913,53.3456,53.3456,65600.0
2013-03-13 15:40:00,70.06,70.06,69.96,70.0,78800.0,53.3456,53.3456,53.2694,53.2999,78800.0
2013-03-13 15:45:00,70.0,70.04,69.94,70.03,65100.0,53.2999,53.3303,53.2542,53.3227,65100.0
2013-03-13 15:50:00,70.03,70.08,70.01,70.06,92000.0,53.3227,53.3608,53.3075,53.3456,92000.0
2013-03-13 15:55:00,70.06,70.14,70.03,70.11,194300.0,53.3456,53.4065,53.3227,53.3836,194300.0
2013-03-14 09:30:00,70.13,70.38,70.13,70.35,59300.0,53.3989,53.5892,53.3989,53.5664,59300.0
2013-03-14 09:35:00,70.38,70.38,70.22,70.22,13800.0,53.5892,53.5892,53.4674,53.4674,13800.0
2013-03-14 09:40:00,70.22,70.23,70.02,70.11,18000.0,53.4674,53.475,53.3151,53.3836,18000.0
2013-03-14 09:45:00,70.11,70.12,70.01,70.09,19600.0,53.3836,53.3913,53.3075,53.3684,19600.0
2013-03-14 09:50:00,70.1,70.11,70.02,70.08,29400.0,53.376,53.3836,53.3151,53.3608,29400.0
2013-03-14 09:55:00,70.09,70.23,70.06,70.21,24200.0,53.3684,53.475,53.3456,53.4598,24200.0
2013-03-14 10:00:00,70.22,70.23,70.09,70.18,17600.0,53.4674,53.475,53.3684,53.4369,17600.0
2013-03-14 10:05:00,70.17,70.19,70.11,70.17,15400.0,53.4293,53.4446,53.3836,53.4293,15400.0
2013-03-14 10:10:00,70.18,70.28,70.13,70.23,22900.0,53.4369,53.5131,53.3989,53.475,22900.0
2013-03-14 10:15:00,70.24,70.26,70.19,70.21,8100.0,53.4826,53.4979,53.4446,53.4598,8100.0
2013-03-14 10:20:00,70.2,70.2,70.06,70.06,14500.0,53.4522,53.4522,53.3456,53.3456,14500.0
2013-03-14 10:25:00,70.06,70.16,70.03,70.16,19400.0,53.3456,53.4217,53.3227,53.4217,19400.0
2013-03-14 10:30:00,70.16,70.2,70.12,70.15,8700.0,53.4217,53.4522,53.3913,53.4141,8700.0
2013-03-14 10:35:00,70.15,70.16,70.07,70.07,9000.0,53.4141,53.4217,53.3532,53.3532,9000.0
2013-03-14 10:40:00,70.08,70.13,70.08,70.12,4600.0,53.3608,53.3989,53.3608,53.3913,4600.0
2013-03-14 10:45:00,70.12,70.14,70.05,70.06,29000.0,53.3913,53.4065,53.338,53.3456,29000.0
2013-03-14 10:50:00,70.07,70.09,70.03,70.05,13500.0,53.3532,53.3684,53.3227,53.338,13500.0
2013-03-14 10:55:00,70.05,70.05,70.0,70.0,6000.0,53.338,53.338,53.2999,53.2999,6000.0
2013-03-14 11:00:00,69.99,70.03,69.99,70.0,4400.0,53.2923,53.3227,53.2923,53.2999,4400.0
2013-03-14 11:05:00,70.0,70.01,69.96,69.96,4200.0,53.2999,53.3075,53.2694,53.2694,4200.0
2013-03-14 11:10:00,69.95,69.97,69.93,69.95,5400.0,53.2618,53.277,53.2466,53.2618,5400.0
2013-03-14 11:15:00,69.94,69.95,69.92,69.95,6900.0,53.2542,53.2618,53.239,53.2618,6900.0
2013-03-14 11:20:00,69.95,69.95,69.9,69.9,8900.0,53.2618,53.2618,53.2237,53.2237,8900.0
2013-03-14 11:25:00,69.89,69.89,69.84,69.86,8000.0,53.2161,53.2161,53.1781,53.1933,8000.0
2013-03-14 11:30:00,69.86,69.89,69.84,69.86,7400.0,53.1933,53.2161,53.1781,53.1933,7400.0
2013-03-14 11:35:00,69.87,69.89,69.87,69.89,4200.0,53.2009,53.2161,53.2009,53.2161,4200.0
2013-03-14 11:40:00,69.9,69.91,69.75,69.77,11800.0,53.2237,53.2314,53.1095,53.1248,11800.0
2013-03-14 11:45:00,69.78,69.86,69.77,69.86,9500.0,53.1324,53.1933,53.1248,53.1933,9500.0
2013-03-14 11:50:00,69.86,69.88,69.84,69.84,5600.0,53.1933,53.2085,53.1781,53.1781,5600.0
2013-03-14 11:55:00,69.83,69.91,69.82,69.9,27400.0,53.1704,53.2314,53.1628,53.2237,27400.0
2013-03-14 12:00:00,69.89,69.95,69.89,69.93,11100.0,53.2161,53.2618,53.2161,53.2466,11100.0
2013-03-14 12:05:00,69.94,69.97,69.92,69.95,8500.0,53.2542,53.277,53.239,53.2618,8500.0
2013-03-14 12:10:00,69.95,70.0,69.94,70.0,10300.0,53.2618,53.2999,53.2542,53.2999,10300.0
2013-03-14 12:15:00,70.0,70.02,69.99,70.0,12400.0,53.2999,53.3151,53.2923,53.2999,12400.0
2013-03-14 12:20:00,70.0,70.0,69.95,69.96,6500.0,53.2999,53.2999,53.2618,53.2694,6500.0
2013-03-14 12:25:00,69.97,69.98,69.95,69.97,5900.0,53.277,53.2847,53.2618,53.277,5900.0
2013-03-14 12:30:00,69.98,69.99,69.97,69.98,4400.0,53.2847,53.2923,53.277,53.2847,4400.0
2013-03-14 12:35:00,69.99,70.04,69.97,70.04,18000.0,53.2923,53.3303,53.277,53.3303,18000.0
2013-03-14 12:40:00,70.04,70.06,70.0,70.04,66200.0,53.3303,53.3456,53.2999,53.3303,66200.0
2013-03-14 12:45:00,70.02,70.04,69.98,69.98,8200.0,53.3151,53.3303,53.2847,53.2847,8200.0
2013-03-14 12:50:00,69.99,70.01,69.97,70.01,7200.0,53.2923,53.3075,53.277,53.3075,7200.0
2013-03-14 12:55:00,70.0,70.02,69.96,69.96,24000.0,53.2999,53.3151,53.2694,53.2694,24000.0
2013-03-14 13:00:00,69.97,69.99,69.95,69.97,12400.0,53.277,53.2923,53.2618,53.277,12400.0
2013-03-14 13:05:00,69.97,69.97,69.9,69.91,13300.0,53.277,53.277,53.2237,53.2314,13300.0
2013-03-14 13:10:00,69.91,69.94,69.87,69.9,8700.0,53.2314,53.2542,53.2009,53.2237,8700.0
2013-03-14 13:15:00,69.89,69.9,69.86,69.87,5200.0,53.2161,53.2237,53.1933,53.2009,5200.0
2013-03-14 13:20:00,69.87,69.89,69.82,69.82,9600.0,53.2009,53.2161,53.1628,53.1628,9600.0
2013-03-14 13:25:00,69.82,69.85,69.78,69.79,12600.0,53.1628,53.1857,53.1324,53.14,12600.0
2013-03-14 13:30:00,69.78,69.81,69.76,69.76,10900.0,53.1324,53.1552,53.1171,53.1171,10900.0
2013-03-14 13:35:00,69.74,69.76,69.71,69.75,16600.0,53.1019,53.1171,53.0791,53.1095,16600.0
2013-03-14 13:40:00,69.76,69.77,69.68,69.69,49700.0,53.1171,53.1248,53.0562,53.0638,49700.0
2013-03-14 13:45:00,69.69,69.75,69.69,69.74,15600.0,53.0638,53.1095,53.0638,53.1019,15600.0
2013-03-14 13:50:00,69.73,69.74,69.67,69.69,14600.0,53.0943,53.1019,53.0486,53.0638,14600.0
2013-03-14 13:55:00,69.69,69.73,69.69,69.71,11400.0,53.0638,53.0943,53.0638,53.0791,11400.0
2013-03-14 14:00:00,69.71,69.77,69.7,69.75,8300.0,53.0791,53.1248,53.0715,53.1095,8300.0
2013-03-14 14:05:00,69.75,69.79,69.73,69.78,11300.0,53.1095,53.14,53.0943,53.1324,11300.0
2013-03-14 14:10:00,69.78,69.79,69.76,69.76,4900.0,53.1324,53.14,53.1171,53.1171,4900.0
2013-03-14 14:15:00,69.75,69.75,69.7,69.71,11100.0,53.1095,53.1095,53.0715,53.0791,11100.0
2013-03-14 14:20:00,69.7,69.74,69.68,69.74,7500.0,53.0715,53.1019,53.0562,53.1019,7500.0
2013-03-14 14:25:00,69.73,69.73,69.7,69.71,6100.0,53.0943,53.0943,53.0715,53.0791,6100.0
2013-03-14 14:30:00,69.71,69.71,69.62,69.63,12700.0,53.0791,53.0791,53.0105,53.0182,12700.0
2013-03-14 14:35:00,69.63,69.68,69.63,69.66,8300.0,53.0182,53.0562,53.0182,53.041,8300.0
2013-03-14 14:40:00,69.65,69.66,69.63,69.64,9500.0,53.0334,53.041,53.0182,53.0258,9500.0
2013-03-14 14:45:00,69.65,69.68,69.64,69.65,18600.0,53.0334,53.0562,53.0258,53.0334,18600.0
2013-03-14 14:50:00,69.65,69.68,69.63,69.68,12100.0,53.0334,53.0562,53.0182,53.0562,12100.0
2013-03-14 14:55:00,69.68,69.77,69.67,69.77,11400.0,53.0562,53.1248,53.0486,53.1248,11400.0
2013-03-14 15:00:00,69.76,69.78,69.74,69.76,9600.0,53.1171,53.1324,53.1019,53.1171,9600.0
2013-03-14 15:05:00,69.76,69.78,69.76,69.77,16900.0,53.1171,53.1324,53.1171,53.1248,16900.0
2013-03-14 15:10:00,69.78,69.78,69.68,69.7,16300.0,53.1324,53.1324,53.0562,53.0715,16300.0
2013-03-14 15:15:00,69.7,69.71,69.67,69.69,18500.0,53.0715,53.0791,53.0486,53.0638,18500.0
2013-03-14 15:20:00,69.69,69.69,69.62,69.64,19500.0,53.0638,53.0638,53.0105,53.0258,19500.0
2013-03-14 15:25:00,69.65,69.65,69.61,69.64,17000.0,53.0334,53.0334,53.0029,53.0258,17000.0
2013-03-14 15:30:00,69.64,69.65,69.6,69.61,30200.0,53.0258,53.0334,52.9953,53.0029,30200.0
2013-03-14 15:35:00,69.61,69.68,69.6,69.68,28300.0,53.0029,53.0562,52.9953,53.0562,28300.0
2013-03-14 15:40:00,69.68,69.68,69.65,69.66,19700.0,53.0562,53.0562,53.0334,53.041,19700.0
2013-03-14 15:45:00,69.66,69.68,69.64,69.65,62400.0,53.041,53.0562,53.0258,53.0334,62400.0
2013-03-14 15:50:00,69.66,69.68,69.66,69.66,46600.0,53.041,53.0562,53.041,53.041,46600.0
2013-03-14 15:55:00,69.66,69.67,69.62,69.66,116600.0,53.041,53.0486,53.0105,53.041,116600.0
2013-03-15 09:30:00,69.32,69.54,69.14,69.5,430100.0,52.7821,52.9496,52.6451,52.9192,430100.0
2013-03-15 09:35:00,69.55,69.68,69.51,69.59,12900.0,52.9572,53.0562,52.9268,52.9877,12900.0
2013-03-15 09:40:00,69.62,69.83,69.61,69.82,17100.0,53.0105,53.1704,53.0029,53.1628,17100.0
2013-03-15 09:45:00,69.81,69.88,69.76,69.83,8900.0,53.1552,53.2085,53.1171,53.1704,8900.0
2013-03-15 09:50:00,69.8,69.8,69.46,69.46,22000.0,53.1476,53.1476,52.8887,52.8887,22000.0
2013-03-15 09:55:00,69.47,69.49,69.12,69.26,88500.0,52.8963,52.9116,52.6298,52.7364,88500.0
2013-03-15 10:00:00,69.25,69.44,69.23,69.4,13100.0,52.7288,52.8735,52.7136,52.843,13100.0
2013-03-15 10:05:00,69.43,69.43,69.34,69.43,23100.0,52.8659,52.8659,52.7973,52.8659,23100.0
2013-03-15 10:10:00,69.43,69.52,69.33,69.33,36700.0,52.8659,52.9344,52.7897,52.7897,36700.0
2013-03-15 10:15:00,69.32,69.32,69.17,69.25,28500.0,52.7821,52.7821,52.6679,52.7288,28500.0
2013-03-15 10:20:00,69.25,69.39,69.25,69.28,37400.0,52.7288,52.8354,52.7288,52.7517,37400.0
2013-03-15 10:25:00,69.28,69.36,69.28,69.33,19900.0,52.7517,52.8126,52.7517,52.7897,19900.0
2013-03-15 10:30:00,69.32,69.33,69.24,69.29,15700.0,52.7821,52.7897,52.7212,52.7593,15700.0
2013-03-15 10:35:00,69.28,69.34,69.27,69.34,10700.0,52.7517,52.7973,52.744,52.7973,10700.0
2013-03-15 10:40:00,69.35,69.37,69.34,69.37,10000.0,52.805,52.8202,52.7973,52.8202,10000.0
2013-03-15 10:45:00,69.38,69.42,69.28,69.3,83300.0,52.8278,52.8583,52.7517,52.7669,83300.0
2013-03-15 10:50:00,69.3,69.34,69.27,69.34,12900.0,52.7669,52.7973,52.744,52.7973,12900.0
2013-03-15 10:55:00,69.34,69.44,69.31,69.43,25300.0,52.7973,52.8735,52.7745,52.8659,25300.0
2013-03-15 11:00:00,69.42,69.44,69.37,69.39,17100.0,52.8583,52.8735,52.8202,52.8354,17100.0
2013-03-15 11:05:00,69.39,69.41,69.27,69.28,20000.0,52.8354,52.8506,52.744,52.7517,20000.0
2013-03-15 11:10:00,69.26,69.37,69.26,69.28,15800.0,52.7364,52.8202,52.7364,52.7517,15800.0
2013-03-15 11:15:00,69.28,69.35,69.24,69.3,23000.0,52.7517,52.805,52.7212,52.7669,23000.0
2013-03-15 11:20:00,69.31,69.4,69.29,69.4,5200.0,52.7745,52.843,52.7593,52.843,5200.0
2013-03-15 11:25:00,69.39,69.41,69.28,69.31,45100.0,52.8354,52.8506,52.7517,52.7745,45100.0
2013-03-15 11:30:00,69.32,69.35,69.28,69.3,11300.0,52.7821,52.805,52.7517,52.7669,11300.0
2013-03-15 11:35:00,69.31,69.39,69.28,69.39,20700.0,52.7745,52.8354,52.7517,52.8354,20700.0
2013-03-15 11:40:00,69.4,69.48,69.39,69.48,15000.0,52.843,52.9039,52.8354,52.9039,15000.0
2013-03-15 11:45:00,69.48,69.58,69.47,69.53,30700.0,52.9039,52.9801,52.8963,52.942,30700.0
2013-03-15 11:50:00,69.53,69.53,69.44,69.47,26600.0,52.942,52.942,52.8735,52.8963,26600.0
2013-03-15 11:55:00,69.45,69.58,69.45,69.58,18400.0,52.8811,52.9801,52.8811,52.9801,18400.0
2013-03-15 12:00:00,69.58,69.64,69.56,69.64,26300.0,52.9801,53.0258,52.9649,53.0258,26300.0
2013-03-15 12:05:00,69.64,69.65,69.61,69.64,8300.0,53.0258,53.0334,53.0029,53.0258,8300.0
2013-03-15 12:10:00,69.65,69.66,69.63,69.64,13400.0,53.0334,53.041,53.0182,53.0258,13400.0
2013-03-15 12:15:00,69.65,69.65,69.56,69.58,11100.0,53.0334,53.0334,52.9649,52.9801,11100.0
2013-03-15 12:20:00,69.58,69.59,69.51,69.52,8000.0,52.9801,52.9877,52.9268,52.9344,8000.0
2013-03-15 12:25:00,69.52,69.54,69.51,69.53,4600.0,52.9344,52.9496,52.9268,52.942,4600.0
2013-03-15 12:30:00,69.51,69.54,69.5,69.52,8200.0,52.9268,52.9496,52.9192,52.9344,8200.0
2013-03-15 12:35:00,69.53,69.57,69.53,69.55,6500.0,52.942,52.9725,52.942,52.9572,6500.0
2013-03-15 12:40:00,69.55,69.61,69.55,69.61,9800.0,52.9572,53.0029,52.9572,53.0029,9800.0
2013-03-15 12:45:00,69.61,69.65,69.53,69.53,8900.0,53.0029,53.0334,52.942,52.942,8900.0
2013-03-15 12:50:00,69.53,69.55,69.5,69.52,6000.0,52.942,52.9572,52.9192,52.9344,6000.0
2013-03-15 12:55:00,69.52,69.54,69.5,69.52,7300.0,52.9344,52.9496,52.9192,52.9344,7300.0
2013-03-15 13:00:00,69.53,69.58,69.52,69.55,4800.0,52.942,52.9801,52.9344,52.9572,4800.0
2013-03-15 13:05:00,69.54,69.57,69.54,69.55,9100.0,52.9496,52.9725,52.9496,52.9572,9100.0
2013-03-15 13:10:00,69.55,69.57,69.53,69.54,8700.0,52.9572,52.9725,52.942,52.9496,8700.0
2013-03-15 13:15:00,69.53,69.59,69.53,69.56,12400.0,52.942,52.9877,52.942,52.9649,12400.0
2013-03-15 13:20:00,69.57,69.6,69.57,69.6,5200.0,52.9725,52.9953,52.9725,52.9953,5200.0
2013-03-15 13:25:00,69.59,69.61,69.57,69.6,6400.0,52.9877,53.0029,52.9725,52.9953,6400.0
2013-03-15 13:30:00,69.59,69.59,69.52,69.53,11200.0,52.9877,52.9877,52.9344,52.942,11200.0
2013-03-15 13:35:00,69.53,69.53,69.48,69.51,4800.0,52.942,52.942,52.9039,52.9268,4800.0
2013-03-15 13:40:00,69.52,69.54,69.5,69.5,6400.0,52.9344,52.9496,52.9192,52.9192,6400.0
2013-03-15 13:45:00,69.51,69.56,69.48,69.56,11600.0,52.9268,52.9649,52.9039,52.9649,11600.0
2013-03-15 13:50:00,69.56,69.65,69.56,69.64,36100.0,52.9649,53.0334,52.9649,53.0258,36100.0
2013-03-15 13:55:00,69.64,69.69,69.6,69.64,26200.0,53.0258,53.0638,52.9953,53.0258,26200.0
2013-03-15 14:00:00,69.65,69.66,69.62,69.63,31700.0,53.0334,53.041,53.0105,53.0182,31700.0
2013-03-15 14:05:00,69.63,69.65,69.59,69.64,26200.0,53.0182,53.0334,52.9877,53.0258,26200.0
2013-03-15 14:10:00,69.64,69.68,69.62,69.63,15800.0,53.0258,53.0562,53.0105,53.0182,15800.0
2013-03-15 14:15:00,69.63,69.64,69.62,69.62,12000.0,53.0182,53.0258,53.0105,53.0105,12000.0
2013-03-15 14:20:00,69.62,69.65,69.62,69.63,6700.0,53.0105,53.0334,53.0105,53.0182,6700.0
2013-03-15 14:25:00,69.64,69.64,69.56,69.58,13600.0,53.0258,53.0258,52.9649,52.9801,13600.0
2013-03-15 14:30:00,69.58,69.62,69.58,69.6,5000.0,52.9801,53.0105,52.9801,52.9953,5000.0
2013-03-15 14:35:00,69.6,69.6,69.56,69.59,7500.0,52.9953,52.9953,52.9649,52.9877,7500.0
2013-03-15 14:40:00,69.59,69.63,69.57,69.62,7400.0,52.9877,53.0182,52.9725,53.0105,7400.0
2013-03-15 14:45:00,69.62,69.62,69.56,69.57,20000.0,53.0105,53.0105,52.9649,52.9725,20000.0
2013-03-15 14:50:00,69.56,69.58,69.53,69.58,10600.0,52.9649,52.9801,52.942,52.9801,10600.0
2013-03-15 14:55:00,69.58,69.59,69.53,69.53,32400.0,52.9801,52.9877,52.942,52.942,32400.0
2013-03-15 15:00:00,69.53,69.56,69.53,69.54,10500.0,52.942,52.9649,52.942,52.9496,10500.0
2013-03-15 15:05:00,69.55,69.58,69.52,69.57,25400.0,52.9572,52.9801,52.9344,52.9725,25400.0
2013-03-15 15:10:00,69.57,69.58,69.5,69.5,14400.0,52.9725,52.9801,52.9192,52.9192,14400.0
2013-03-15 15:15:00,69.5,69.52,69.47,69.52,17100.0,52.9192,52.9344,52.8963,52.9344,17100.0
2013-03-15 15:20:00,69.5,69.51,69.47,69.48,10400.0,52.9192,52.9268,52.8963,52.9039,10400.0
2013-03-15 15:25:00,69.49,69.54,69.49,69.53,10700.0,52.9116,52.9496,52.9116,52.942,10700.0
2013-03-15 15:30:00,69.52,69.53,69.49,69.52,23000.0,52.9344,52.942,52.9116,52.9344,23000.0
2013-03-15 15:35:00,69.52,69.6,69.5,69.55,58400.0,52.9344,52.9953,52.9192,52.9572,58400.0
2013-03-15 15:40:00,69.55,69.61,69.54,69.59,44900.0,52.9572,53.0029,52.9496,52.9877,44900.0
2013-03-15 15:45:00,69.58,69.66,69.58,69.62,63200.0,52.9801,53.041,52.9801,53.0105,63200.0
2013-03-15 15:50:00,69.63,69.67,69.56,69.67,86700.0,53.0182,53.0486,52.9649,53.0486,86700.0
2013-03-15 15:55:00,69.67,69.89,69.67,69.88,380900.0,53.0486,53.2161,53.0486,53.2085,380900.0
2013-03-18 09:30:00,69.25,69.28,69.13,69.23,28100.0,52.7288,52.7517,52.6374,52.7136,28100.0
2013-03-18 09:35:00,69.23,69.74,69.23,69.65,22000.0,52.7136,53.1019,52.7136,53.0334,22000.0
2013-03-18 09:40:00,69.69,69.75,69.58,69.73,12800.0,53.0638,53.1095,52.9801,53.0943,12800.0
2013-03-18 09:45:00,69.72,69.82,69.7,69.8,30700.0,53.0867,53.1628,53.0715,53.1476,30700.0
2013-03-18 09:50:00,69.8,69.84,69.74,69.8,17900.0,53.1476,53.1781,53.1019,53.1476,17900.0
2013-03-18 09:55:00,69.81,69.84,69.75,69.75,9300.0,53.1552,53.1781,53.1095,53.1095,9300.0
2013-03-18 10:00:00,69.75,69.88,69.7,69.88,22900.0,53.1095,53.2085,53.0715,53.2085,22900.0
2013-03-18 10:05:00,69.87,69.96,69.86,69.93,19800.0,53.2009,53.2694,53.1933,53.2466,19800.0
2013-03-18 10:10:00,69.95,69.98,69.91,69.97,9900.0,53.2618,53.2847,53.2314,53.277,9900.0
2013-03-18 10:15:00,69.98,70.04,69.89,69.9,20900.0,53.2847,53.3303,53.2161,53.2237,20900.0
2013-03-18 10:20:00,69.89,69.95,69.89,69.94,8200.0,53.2161,53.2618,53.2161,53.2542,8200.0
2013-03-18 10:25:00,69.94,69.98,69.93,69.96,6600.0,53.2542,53.2847,53.2466,53.2694,6600.0
2013-03-18 10:30:00,69.96,69.99,69.93,69.95,16800.0,53.2694,53.2923,53.2466,53.2618,16800.0
2013-03-18 10:35:00,69.99,70.0,69.91,69.95,11300.0,53.2923,53.2999,53.2314,53.2618,11300.0
2013-03-18 10:40:00,69.95,69.97,69.91,69.94,7400.0,53.2618,53.277,53.2314,53.2542,7400.0
2013-03-18 10:45:00,69.92,69.98,69.91,69.96,11900.0,53.239,53.2847,53.2314,53.2694,11900.0
2013-03-18 10:50:00,69.96,69.97,69.94,69.96,6700.0,53.2694,53.277,53.2542,53.2694,6700.0
2013-03-18 10:55:00,69.96,69.97,69.89,69.91,11800.0,53.2694,53.277,53.2161,53.2314,11800.0
2013-03-18 11:00:00,69.89,69.95,69.88,69.95,8600.0,53.2161,53.2618,53.2085,53.2618,8600.0
2013-03-18 11:05:00,69.96,70.01,69.95,69.97,36100.0,53.2694,53.3075,53.2618,53.277,36100.0
2013-03-18 11:10:00,69.98,70.07,69.98,70.03,23400.0,53.2847,53.3532,53.2847,53.3227,23400.0
2013-03-18 11:15:00,70.05,70.07,69.98,69.99,11500.0,53.338,53.3532,53.2847,53.2923,11500.0
2013-03-18 11:20:00,70.0,70.02,69.95,69.97,7000.0,53.2999,53.3151,53.2618,53.277,7000.0
2013-03-18 11:25:00,69.99,70.03,69.96,69.96,9000.0,53.2923,53.3227,53.2694,53.2694,9000.0
2013-03-18 11:30:00,69.95,69.98,69.94,69.96,7400.0,53.2618,53.2847,53.2542,53.2694,7400.0
2013-03-18 11:35:00,69.96,70.0,69.92,69.95,10600.0,53.2694,53.2999,53.239,53.2618,10600.0
2013-03-18 11:40:00,69.95,69.96,69.92,69.92,7800.0,53.2618,53.2694,53.239,53.239,7800.0
2013-03-18 11:45:00,69.92,69.95,69.91,69.93,6600.0,53.239,53.2618,53.2314,53.2466,6600.0
2013-03-18 11:50:00,69.95,69.96,69.92,69.94,4000.0,53.2618,53.2694,53.239,53.2542,4000.0
2013-03-18 11:55:00,69.95,69.97,69.92,69.96,4500.0,53.2618,53.277,53.239,53.2694,4500.0
2013-03-18 12:00:00,69.97,70.1,69.97,69.99,14400.0,53.277,53.376,53.277,53.2923,14400.0
2013-03-18 12:05:00,69.99,70.08,69.99,70.05,5300.0,53.2923,53.3608,53.2923,53.338,5300.0
2013-03-18 12:10:00,70.04,70.04,69.97,69.97,16200.0,53.3303,53.3303,53.277,53.277,16200.0
2013-03-18 12:15:00,69.99,70.07,69.98,70.0,7100.0,53.2923,53.3532,53.2847,53.2999,7100.0
2013-03-18 12:20:00,69.97,70.04,69.96,70.02,4100.0,53.277,53.3303,53.2694,53.3151,4100.0
2013-03-18 12:25:00,70.02,70.03,69.95,69.97,9300.0,53.3151,53.3227,53.2618,53.277,9300.0
2013-03-18 12:30:00,69.95,69.97,69.92,69.95,9500.0,53.2618,53.277,53.239,53.2618,9500.0
2013-03-18 12:35:00,69.95,69.96,69.9,69.92,7900.0,53.2618,53.2694,53.2237,53.239,7900.0
2013-03-18 12:40:00,69.91,69.91,69.84,69.85,6700.0,53.2314,53.2314,53.1781,53.1857,6700.0
2013-03-18 12:45:00,69.85,69.86,69.83,69.85,5200.0,53.1857,53.1933,53.1704,53.1857,5200.0
2013-03-18 12:50:00,69.86,69.86,69.82,69.82,8300.0,53.1933,53.1933,53.1628,53.1628,8300.0
2013-03-18 12:55:00,69.82,69.89,69.82,69.88,7900.0,53.1628,53.2161,53.1628,53.2085,7900.0
2013-03-18 13:00:00,69.88,69.88,69.84,69.87,6500.0,53.2085,53.2085,53.1781,53.2009,6500.0
2013-03-18 13:05:00,69.88,69.94,69.88,69.93,13500.0,53.2085,53.2542,53.2085,53.2466,13500.0
2013-03-18 13:10:00,69.95,69.98,69.92,69.98,10300.0,53.2618,53.2847,53.239,53.2847,10300.0
2013-03-18 13:15:00,69.98,70.06,69.97,70.06,15700.0,53.2847,53.3456,53.277,53.3456,15700.0
2013-03-18 13:20:00,70.04,70.07,69.98,70.07,17600.0,53.3303,53.3532,53.2847,53.3532,17600.0
2013-03-18 13:25:00,70.07,70.07,69.91,69.94,14200.0,53.3532,53.3532,53.2314,53.2542,14200.0
2013-03-18 13:30:00,69.94,69.98,69.91,69.94,9300.0,53.2542,53.2847,53.2314,53.2542,9300.0
2013-03-18 13:35:00,69.93,70.0,69.93,69.97,11100.0,53.2466,53.2999,53.2466,53.277,11100.0
2013-03-18 13:40:00,69.99,70.03,69.97,70.0,12500.0,53.2923,53.3227,53.277,53.2999,12500.0
2013-03-18 13:45:00,70.0,70.04,69.92,69.93,13600.0,53.2999,53.3303,53.239,53.2466,13600.0
2013-03-18 13:50:00,69.92,70.0,69.92,69.96,18400.0,53.239,53.2999,53.239,53.2694,18400.0
2013-03-18 13:55:00,69.95,70.02,69.93,69.93,17500.0,53.2618,53.3151,53.2466,53.2466,17500.0
2013-03-18 14:00:00,69.93,70.0,69.92,69.98,8900.0,53.2466,53.2999,53.239,53.2847,8900.0
2013-03-18 14:05:00,69.98,70.01,69.96,70.0,11400.0,53.2847,53.3075,53.2694,53.2999,11400.0
2013-03-18 14:10:00,70.0,70.06,70.0,70.01,18100.0,53.2999,53.3456,53.2999,53.3075,18100.0
2013-03-18 14:15:00,70.01,70.06,70.0,70.01,21600.0,53.3075,53.3456,53.2999,53.3075,21600.0
2013-03-18 14:20:00,70.03,70.04,69.98,70.02,22400.0,53.3227,53.3303,53.2847,53.3151,22400.0
2013-03-18 14:25:00,70.01,70.09,69.98,70.09,10000.0,53.3075,53.3684,53.2847,53.3684,10000.0
2013-03-18 14:30:00,70.09,70.09,70.01,70.01,17300.0,53.3684,53.3684,53.3075,53.3075,17300.0
2013-03-18 14:35:00,69.99,70.08,69.99,69.99,14100.0,53.2923,53.3608,53.2923,53.2923,14100.0
2013-03-18 14:40:00,69.98,70.05,69.95,70.05,12700.0,53.2847,53.338,53.2618,53.338,12700.0
2013-03-18 14:45:00,70.06,70.07,69.97,69.99,15500.0,53.3456,53.3532,53.277,53.2923,15500.0
2013-03-18 14:50:00,69.98,69.98,69.95,69.98,6200.0,53.2847,53.2847,53.2618,53.2847,6200.0
2013-03-18 14:55:00,70.0,70.0,69.87,69.87,16600.0,53.2999,53.2999,53.2009,53.2009,16600.0
2013-03-18 15:00:00,69.86,69.91,69.85,69.87,13300.0,53.1933,53.2314,53.1857,53.2009,13300.0
2013-03-18 15:05:00,69.88,69.92,69.88,69.9,15300.0,53.2085,53.239,53.2085,53.2237,15300.0
2013-03-18 15:10:00,69.9,69.94,69.89,69.92,17000.0,53.2237,53.2542,53.2161,53.239,17000.0
2013-03-18 15:15:00,69.91,69.92,69.78,69.85,22800.0,53.2314,53.239,53.1324,53.1857,22800.0
2013-03-18 15:20:00,69.88,69.92,69.85,69.91,18900.0,53.2085,53.239,53.1857,53.2314,18900.0
2013-03-18 15:25:00,69.91,69.91,69.77,69.8,14700.0,53.2314,53.2314,53.1248,53.1476,14700.0
2013-03-18 15:30:00,69.8,69.8,69.72,69.76,24900.0,53.1476,53.1476,53.0867,53.1171,24900.0
2013-03-18 15:35:00,69.76,69.76,69.62,69.64,20000.0,53.1171,53.1171,53.0105,53.0258,20000.0
2013-03-18 15:40:00,69.65,69.71,69.62,69.66,25500.0,53.0334,53.0791,53.0105,53.041,25500.0
2013-03-18 15:45:00,69.66,69.75,69.62,69.68,32900.0,53.041,53.1095,53.0105,53.0562,32900.0
2013-03-18 15:50:00,69.69,69.71,69.61,69.65,47900.0,53.0638,53.0791,53.0029,53.0334,47900.0
2013-03-18 15:55:00,69.64,69.72,69.63,69.7,81700.0,53.0258,53.0867,53.0182,53.0715,81700.0
2013-03-19 09:30:00,70.0,70.0,69.79,69.95,36800.0,53.2999,53.2999,53.14,53.2618,36800.0
2013-03-19 09:35:00,69.95,70.19,69.93,70.12,21400.0,53.2618,53.4446,53.2466,53.3913,21400.0
2013-03-19 09:40:00,70.12,70.19,70.01,70.14,13500.0,53.3913,53.4446,53.3075,53.4065,13500.0
2013-03-19 09:45:00,70.14,70.15,69.98,70.04,14000.0,53.4065,53.4141,53.2847,53.3303,14000.0
2013-03-19 09:50:00,70.06,70.09,70.0,70.05,5500.0,53.3456,53.3684,53.2999,53.338,5500.0
2013-03-19 09:55:00,70.02,70.02,69.94,69.99,14300.0,53.3151,53.3151,53.2542,53.2923,14300.0
2013-03-19 10:00:00,70.0,70.1,69.98,70.1,11700.0,53.2999,53.376,53.2847,53.376,11700.0
2013-03-19 10:05:00,70.05,70.08,70.0,70.07,8900.0,53.338,53.3608,53.2999,53.3532,8900.0
2013-03-19 10:10:00,70.06,70.1,70.01,70.02,13200.0,53.3456,53.376,53.3075,53.3151,13200.0
2013-03-19 10:15:00,70.0,70.1,70.0,70.07,6100.0,53.2999,53.376,53.2999,53.3532,6100.0
2013-03-19 10:20:00,70.05,70.05,69.95,70.0,21400.0,53.338,53.338,53.2618,53.2999,21400.0
2013-03-19 10:25:00,70.0,70.06,69.93,69.93,31000.0,53.2999,53.3456,53.2466,53.2466,31000.0
2013-03-19 10:30:00,69.93,70.02,69.92,69.92,24600.0,53.2466,53.3151,53.239,53.239,24600.0
2013-03-19 10:35:00,69.94,70.12,69.94,70.11,23400.0,53.2542,53.3913,53.2542,53.3836,23400.0
2013-03-19 10:40:00,70.13,70.21,70.07,70.15,42800.0,53.3989,53.4598,53.3532,53.4141,42800.0
2013-03-19 10:45:00,70.16,70.17,69.96,70.03,12200.0,53.4217,53.4293,53.2694,53.3227,12200.0
2013-03-19 10:50:00,70.02,70.1,70.0,70.01,15600.0,53.3151,53.376,53.2999,53.3075,15600.0
2013-03-19 10:55:00,70.03,70.08,69.99,70.07,19300.0,53.3227,53.3608,53.2923,53.3532,19300.0
2013-03-19 11:00:00,70.07,70.08,69.95,69.99,15100.0,53.3532,53.3608,53.2618,53.2923,15100.0
2013-03-19 11:05:00,70.0,70.16,69.99,70.16,16100.0,53.2999,53.4217,53.2923,53.4217,16100.0
2013-03-19 11:10:00,70.15,70.2,70.13,70.2,7800.0,53.4141,53.4522,53.3989,53.4522,7800.0
2013-03-19 11:15:00,70.19,70.32,70.18,70.28,19600.0,53.4446,53.5435,53.4369,53.5131,19600.0
2013-03-19 11:20:00,70.28,70.45,70.28,70.41,18100.0,53.5131,53.6425,53.5131,53.6121,18100.0
2013-03-19 11:25:00,70.42,70.49,70.38,70.46,36700.0,53.6197,53.673,53.5892,53.6501,36700.0
2013-03-19 11:30:00,70.45,70.49,70.39,70.39,14300.0,53.6425,53.673,53.5968,53.5968,14300.0
2013-03-19 11:35:00,70.38,70.39,70.3,70.3,11500.0,53.5892,53.5968,53.5283,53.5283,11500.0
2013-03-19 11:40:00,70.31,70.38,70.3,70.35,14000.0,53.5359,53.5892,53.5283,53.5664,14000.0
2013-03-19 11:45:00,70.34,70.35,70.16,70.16,19200.0,53.5588,53.5664,53.4217,53.4217,19200.0
2013-03-19 11:50:00,70.14,70.14,70.03,70.09,18800.0,53.4065,53.4065,53.3227,53.3684,18800.0
2013-03-19 11:55:00,70.08,70.11,69.94,70.01,15800.0,53.3608,53.3836,53.2542,53.3075,15800.0
2013-03-19 12:00:00,70.0,70.06,70.0,70.03,27000.0,53.2999,53.3456,53.2999,53.3227,27000.0
2013-03-19 12:05:00,70.04,70.12,70.01,70.01,33000.0,53.3303,53.3913,53.3075,53.3075,33000.0
2013-03-19 12:10:00,70.01,70.04,69.97,70.01,15300.0,53.3075,53.3303,53.277,53.3075,15300.0
2013-03-19 12:15:00,70.0,70.0,69.96,69.96,11900.0,53.2999,53.2999,53.2694,53.2694,11900.0
2013-03-19 12:20:00,70.0,70.03,69.94,70.03,9900.0,53.2999,53.3227,53.2542,53.3227,9900.0
2013-03-19 12:25:00,70.02,70.08,70.01,70.06,10700.0,53.3151,53.3608,53.3075,53.3456,10700.0
2013-03-19 12:30:00,70.06,70.07,69.97,69.97,9400.0,53.3456,53.3532,53.277,53.277,9400.0
2013-03-19 12:35:00,69.96,70.15,69.96,70.14,17700.0,53.2694,53.4141,53.2694,53.4065,17700.0
2013-03-19 12:40:00,70.15,70.22,70.15,70.15,12500.0,53.4141,53.4674,53.4141,53.4141,12500.0
2013-03-19 12:45:00,70.15,70.15,70.05,70.06,18600.0,53.4141,53.4141,53.338,53.3456,18600.0
2013-03-19 12:50:00,70.05,70.06,69.93,69.94,10300.0,53.338,53.3456,53.2466,53.2542,10300.0
2013-03-19 12:55:00,69.93,69.96,69.9,69.94,11700.0,53.2466,53.2694,53.2237,53.2542,11700.0
2013-03-19 13:00:00,69.92,69.94,69.87,69.9,13600.0,53.239,53.2542,53.2009,53.2237,13600.0
2013-03-19 13:05:00,69.89,69.92,69.86,69.86,10500.0,53.2161,53.239,53.1933,53.1933,10500.0
2013-03-19 13:10:00,69.85,69.9,69.84,69.9,23500.0,53.1857,53.2237,53.1781,53.2237,23500.0
2013-03-19 13:15:00,69.89,69.9,69.82,69.83,20000.0,53.2161,53.2237,53.1628,53.1704,20000.0
2013-03-19 13:20:00,69.82,69.84,69.75,69.76,22000.0,53.1628,53.1781,53.1095,53.1171,22000.0
2013-03-19 13:25:00,69.76,69.82,69.71,69.75,11300.0,53.1171,53.1628,53.0791,53.1095,11300.0
2013-03-19 13:30:00,69.74,69.88,69.68,69.87,22800.0,53.1019,53.2085,53.0562,53.2009,22800.0
2013-03-19 13:35:00,69.85,69.85,69.69,69.77,10600.0,53.1857,53.1857,53.0638,53.1248,10600.0
2013-03-19 13:40:00,69.75,69.81,69.68,69.81,18800.0,53.1095,53.1552,53.0562,53.1552,18800.0
2013-03-19 13:45:00,69.81,69.84,69.76,69.83,9000.0,53.1552,53.1781,53.1171,53.1704,9000.0
2013-03-19 13:50:00,69.83,69.86,69.77,69.78,7900.0,53.1704,53.1933,53.1248,53.1324,7900.0
2013-03-19 13:55:00,69.78,69.9,69.78,69.87,10000.0,53.1324,53.2237,53.1324,53.2009,10000.0
2013-03-19 14:00:00,69.88,69.92,69.83,69.83,13600.0,53.2085,53.239,53.1704,53.1704,13600.0
2013-03-19 14:05:00,69.84,69.94,69.83,69.91,19900.0,53.1781,53.2542,53.1704,53.2314,19900.0
2013-03-19 14:10:00,69.91,69.93,69.87,69.89,17000.0,53.2314,53.2466,53.2009,53.2161,17000.0
2013-03-19 14:15:00,69.87,69.9,69.78,69.79,20700.0,53.2009,53.2237,53.1324,53.14,20700.0
2013-03-19 14:20:00,69.79,69.88,69.76,69.88,14600.0,53.14,53.2085,53.1171,53.2085,14600.0
2013-03-19 14:25:00,69.88,69.91,69.82,69.85,20400.0,53.2085,53.2314,53.1628,53.1857,20400.0
2013-03-19 14:30:00,69.86,70.03,69.85,70.0,30800.0,53.1933,53.3227,53.1857,53.2999,30800.0
2013-03-19 14:35:00,70.01,70.05,69.99,70.03,27500.0,53.3075,53.338,53.2923,53.3227,27500.0
2013-03-19 14:40:00,70.03,70.04,69.95,69.97,15000.0,53.3227,53.3303,53.2618,53.277,15000.0
2013-03-19 14:45:00,69.97,70.02,69.92,69.95,16300.0,53.277,53.3151,53.239,53.2618,16300.0
2013-03-19 14:50:00,69.94,69.97,69.91,69.95,11300.0,53.2542,53.277,53.2314,53.2618,11300.0
2013-03-19 14:55:00,69.95,69.98,69.93,69.97,13200.0,53.2618,53.2847,53.2466,53.277,13200.0
2013-03-19 15:00:00,69.97,70.01,69.94,69.94,14200.0,53.277,53.3075,53.2542,53.2542,14200.0
2013-03-19 15:05:00,69.94,69.96,69.88,69.93,21400.0,53.2542,53.2694,53.2085,53.2466,21400.0
2013-03-19 15:10:00,69.94,70.25,69.91,70.25,54200.0,53.2542,53.4902,53.2314,53.4902,54200.0
2013-03-19 15:15:00,70.24,70.28,69.97,69.97,26300.0,53.4826,53.5131,53.277,53.277,26300.0
2013-03-19 15:20:00,69.97,69.99,69.84,69.89,35700.0,53.277,53.2923,53.1781,53.2161,35700.0
2013-03-19 15:25:00,69.9,69.94,69.83,69.86,18800.0,53.2237,53.2542,53.1704,53.1933,18800.0
2013-03-19 15:30:00,69.85,69.88,69.75,69.84,32500.0,53.1857,53.2085,53.1095,53.1781,32500.0
2013-03-19 15:35:00,69.84,69.91,69.81,69.85,20700.0,53.1781,53.2314,53.1552,53.1857,20700.0
2013-03-19 15:40:00,69.84,69.87,69.78,69.81,29400.0,53.1781,53.2009,53.1324,53.1552,29400.0
2013-03-19 15:45:00,69.83,69.92,69.81,69.84,29600.0,53.1704,53.239,53.1552,53.1781,29600.0
2013-03-19 15:50:00,69.85,69.97,69.84,69.94,58800.0,53.1857,53.277,53.1781,53.2542,58800.0
2013-03-19 15:55:00,69.95,69.95,69.89,69.92,90400.0,53.2618,53.2618,53.2161,53.239,90400.0
2013-03-20 09:30:00,70.15,70.48,70.15,70.21,32500.0,53.4141,53.6654,53.4141,53.4598,32500.0
2013-03-20 09:35:00,70.17,70.29,70.16,70.29,12500.0,53.4293,53.5207,53.4217,53.5207,12500.0
2013-03-20 09:40:00,70.29,70.29,70.16,70.16,8900.0,53.5207,53.5207,53.4217,53.4217,8900.0
2013-03-20 09:45:00,70.17,70.24,70.05,70.13,13000.0,53.4293,53.4826,53.338,53.3989,13000.0
2013-03-20 09:50:00,70.11,70.28,70.11,70.25,9700.0,53.3836,53.5131,53.3836,53.4902,9700.0
2013-03-20 09:55:00,70.25,70.28,70.17,70.17,7800.0,53.4902,53.5131,53.4293,53.4293,7800.0
2013-03-20 10:00:00,70.15,70.26,70.12,70.26,7300.0,53.4141,53.4979,53.3913,53.4979,7300.0
2013-03-20 10:05:00,70.25,70.29,70.22,70.24,11800.0,53.4902,53.5207,53.4674,53.4826,11800.0
2013-03-20 10:10:00,70.24,70.28,70.19,70.2,19100.0,53.4826,53.5131,53.4446,53.4522,19100.0
2013-03-20 10:15:00,70.18,70.19,70.07,70.15,11500.0,53.4369,53.4446,53.3532,53.4141,11500.0
2013-03-20 10:20:00,70.15,70.23,70.11,70.11,8400.0,53.4141,53.475,53.3836,53.3836,8400.0
2013-03-20 10:25:00,70.12,70.19,70.12,70.14,9500.0,53.3913,53.4446,53.3913,53.4065,9500.0
2013-03-20 10:30:00,70.13,70.2,70.08,70.17,8100.0,53.3989,53.4522,53.3608,53.4293,8100.0
2013-03-20 10:35:00,70.17,70.18,70.03,70.11,8700.0,53.4293,53.4369,53.3227,53.3836,8700.0
2013-03-20 10:40:00,70.13,70.26,70.13,70.25,8000.0,53.3989,53.4979,53.3989,53.4902,8000.0
2013-03-20 10:45:00,70.25,70.28,70.2,70.2,10700.0,53.4902,53.5131,53.4522,53.4522,10700.0
2013-03-20 10:50:00,70.2,70.2,70.09,70.14,11100.0,53.4522,53.4522,53.3684,53.4065,11100.0
2013-03-20 10:55:00,70.17,70.25,70.16,70.18,7300.0,53.4293,53.4902,53.4217,53.4369,7300.0
2013-03-20 11:00:00,70.19,70.23,70.17,70.2,8400.0,53.4446,53.475,53.4293,53.4522,8400.0
2013-03-20 11:05:00,70.18,70.19,70.16,70.18,6000.0,53.4369,53.4446,53.4217,53.4369,6000.0
2013-03-20 11:10:00,70.17,70.21,70.07,70.12,26900.0,53.4293,53.4598,53.3532,53.3913,26900.0
2013-03-20 11:15:00,70.11,70.14,70.05,70.05,6100.0,53.3836,53.4065,53.338,53.338,6100.0
2013-03-20 11:20:00,70.06,70.09,70.05,70.09,7900.0,53.3456,53.3684,53.338,53.3684,7900.0
2013-03-20 11:25:00,70.1,70.11,70.04,70.06,11800.0,53.376,53.3836,53.3303,53.3456,11800.0
2013-03-20 11:30:00,70.04,70.1,70.04,70.05,26400.0,53.3303,53.376,53.3303,53.338,26400.0
2013-03-20 11:35:00,70.04,70.08,70.04,70.06,14100.0,53.3303,53.3608,53.3303,53.3456,14100.0
2013-03-20 11:40:00,70.05,70.05,69.97,69.97,12100.0,53.338,53.338,53.277,53.277,12100.0
2013-03-20 11:45:00,69.99,69.99,69.93,69.98,10400.0,53.2923,53.2923,53.2466,53.2847,10400.0
2013-03-20 11:50:00,69.98,70.02,69.97,70.01,7100.0,53.2847,53.3151,53.277,53.3075,7100.0
2013-03-20 11:55:00,70.03,70.03,69.98,69.99,7400.0,53.3227,53.3227,53.2847,53.2923,7400.0
2013-03-20 12:00:00,69.99,70.02,69.98,70.02,13000.0,53.2923,53.3151,53.2847,53.3151,13000.0
2013-03-20 12:05:00,70.01,70.03,69.94,70.01,11800.0,53.3075,53.3227,53.2542,53.3075,11800.0
2013-03-20 12:10:00,70.01,70.02,69.99,70.01,8300.0,53.3075,53.3151,53.2923,53.3075,8300.0
2013-03-20 12:15:00,70.0,70.01,69.96,70.0,16400.0,53.2999,53.3075,53.2694,53.2999,16400.0
2013-03-20 12:20:00,70.01,70.03,70.0,70.01,11900.0,53.3075,53.3227,53.2999,53.3075,11900.0
2013-03-20 12:25:00,70.01,70.03,69.99,70.03,11600.0,53.3075,53.3227,53.2923,53.3227,11600.0
2013-03-20 12:30:00,70.03,70.03,69.98,69.98,11300.0,53.3227,53.3227,53.2847,53.2847,11300.0
2013-03-20 12:35:00,69.99,70.0,69.97,70.0,3400.0,53.2923,53.2999,53.277,53.2999,3400.0
2013-03-20 12:40:00,69.99,70.0,69.96,70.0,7200.0,53.2923,53.2999,53.2694,53.2999,7200.0
2013-03-20 12:45:00,70.0,70.03,69.96,69.98,32500.0,53.2999,53.3227,53.2694,53.2847,32500.0
2013-03-20 12:50:00,69.97,70.0,69.91,69.92,14600.0,53.277,53.2999,53.2314,53.239,14600.0
2013-03-20 12:55:00,69.91,69.96,69.88,69.95,7800.0,53.2314,53.2694,53.2085,53.2618,7800.0
2013-03-20 13:00:00,69.95,69.97,69.92,69.94,5200.0,53.2618,53.277,53.239,53.2542,5200.0
2013-03-20 13:05:00,69.93,69.93,69.9,69.9,1700.0,53.2466,53.2466,53.2237,53.2237,1700.0
2013-03-20 13:10:00,69.9,69.9,69.86,69.87,7500.0,53.2237,53.2237,53.1933,53.2009,7500.0
2013-03-20 13:15:00,69.88,69.88,69.84,69.87,11900.0,53.2085,53.2085,53.1781,53.2009,11900.0
2013-03-20 13:20:00,69.88,70.0,69.88,70.0,5700.0,53.2085,53.2999,53.2085,53.2999,5700.0
2013-03-20 13:25:00,70.0,70.0,69.97,69.97,8500.0,53.2999,53.2999,53.277,53.277,8500.0
2013-03-20 13:30:00,69.96,69.96,69.89,69.92,5500.0,53.2694,53.2694,53.2161,53.239,5500.0
2013-03-20 13:35:00,69.93,69.96,69.92,69.96,3400.0,53.2466,53.2694,53.239,53.2694,3400.0
2013-03-20 13:40:00,69.96,69.99,69.9,69.9,7200.0,53.2694,53.2923,53.2237,53.2237,7200.0
2013-03-20 13:45:00,69.91,69.92,69.81,69.81,12300.0,53.2314,53.239,53.1552,53.1552,12300.0
2013-03-20 13:50:00,69.82,69.83,69.77,69.82,12800.0,53.1628,53.1704,53.1248,53.1628,12800.0
2013-03-20 13:55:00,69.82,69.82,69.78,69.81,17800.0,53.1628,53.1628,53.1324,53.1552,17800.0
2013-03-20 14:00:00,69.8,69.83,69.72,69.79,17300.0,53.1476,53.1704,53.0867,53.14,17300.0
2013-03-20 14:05:00,69.8,69.84,69.7,69.71,10500.0,53.1476,53.1781,53.0715,53.0791,10500.0
2013-03-20 14:10:00,69.72,69.83,69.72,69.82,8400.0,53.0867,53.1704,53.0867,53.1628,8400.0
2013-03-20 14:15:00,69.83,69.9,69.82,69.83,48800.0,53.1704,53.2237,53.1628,53.1704,48800.0
2013-03-20 14:20:00,69.82,70.06,69.82,70.05,16700.0,53.1628,53.3456,53.1628,53.338,16700.0
2013-03-20 14:25:00,70.05,70.05,69.94,69.96,11200.0,53.338,53.338,53.2542,53.2694,11200.0
2013-03-20 14:30:00,69.97,69.99,69.95,69.95,5000.0,53.277,53.2923,53.2618,53.2618,5000.0
2013-03-20 14:35:00,69.94,69.95,69.88,69.92,10500.0,53.2542,53.2618,53.2085,53.239,10500.0
2013-03-20 14:40:00,69.94,69.95,69.89,69.93,4200.0,53.2542,53.2618,53.2161,53.2466,4200.0
2013-03-20 14:45:00,69.92,69.97,69.89,69.9,7400.0,53.239,53.277,53.2161,53.2237,7400.0
2013-03-20 14:50:00,69.9,69.95,69.86,69.86,17400.0,53.2237,53.2618,53.1933,53.1933,17400.0
2013-03-20 14:55:00,69.86,69.86,69.81,69.82,7300.0,53.1933,53.1933,53.1552,53.1628,7300.0
2013-03-20 15:00:00,69.82,69.82,69.69,69.74,21500.0,53.1628,53.1628,53.0638,53.1019,21500.0
2013-03-20 15:05:00,69.74,69.85,69.74,69.84,6300.0,53.1019,53.1857,53.1019,53.1781,6300.0
2013-03-20 15:10:00,69.84,69.92,69.84,69.89,12000.0,53.1781,53.239,53.1781,53.2161,12000.0
2013-03-20 15:15:00,69.88,69.93,69.85,69.92,9000.0,53.2085,53.2466,53.1857,53.239,9000.0
2013-03-20 15:20:00,69.92,69.92,69.86,69.88,6600.0,53.239,53.239,53.1933,53.2085,6600.0
2013-03-20 15:25:00,69.89,69.9,69.79,69.82,6900.0,53.2161,53.2237,53.14,53.1628,6900.0
2013-03-20 15:30:00,69.82,69.89,69.79,69.81,35500.0,53.1628,53.2161,53.14,53.1552,35500.0
2013-03-20 15:35:00,69.81,69.83,69.8,69.83,21100.0,53.1552,53.1704,53.1476,53.1704,21100.0
2013-03-20 15:40:00,69.82,69.92,69.8,69.92,28600.0,53.1628,53.239,53.1476,53.239,28600.0
2013-03-20 15:45:00,69.91,69.94,69.88,69.92,37300.0,53.2314,53.2542,53.2085,53.239,37300.0
2013-03-20 15:50:00,69.91,69.92,69.74,69.76,39700.0,53.2314,53.239,53.1019,53.1171,39700.0
2013-03-20 15:55:00,69.76,69.89,69.68,69.76,187000.0,53.1171,53.2161,53.0562,53.1171,187000.0
2013-03-21 09:30:00,69.33,69.58,69.33,69.58,28200.0,52.7897,52.9801,52.7897,52.9801,28200.0
2013-03-21 09:35:00,69.54,69.69,69.51,69.65,2000.0,52.9496,53.0638,52.9268,53.0334,2000.0
2013-03-21 09:40:00,69.65,69.65,69.51,69.55,4900.0,53.0334,53.0334,52.9268,52.9572,4900.0
2013-03-21 09:45:00,69.54,69.54,69.46,69.52,6300.0,52.9496,52.9496,52.8887,52.9344,6300.0
2013-03-21 09:50:00,69.48,69.53,69.45,69.5,7000.0,52.9039,52.942,52.8811,52.9192,7000.0
2013-03-21 09:55:00,69.5,69.52,69.47,69.5,5400.0,52.9192,52.9344,52.8963,52.9192,5400.0
2013-03-21 10:00:00,69.52,69.58,69.41,69.41,11100.0,52.9344,52.9801,52.8506,52.8506,11100.0
2013-03-21 10:05:00,69.42,69.44,69.36,69.41,11900.0,52.8583,52.8735,52.8126,52.8506,11900.0
2013-03-21 10:10:00,69.39,69.43,69.37,69.43,5900.0,52.8354,52.8659,52.8202,52.8659,5900.0
2013-03-21 10:15:00,69.42,69.44,69.3,69.33,8100.0,52.8583,52.8735,52.7669,52.7897,8100.0
2013-03-21 10:20:00,69.32,69.38,69.3,69.35,8300.0,52.7821,52.8278,52.7669,52.805,8300.0
2013-03-21 10:25:00,69.34,69.4,69.31,69.4,9200.0,52.7973,52.843,52.7745,52.843,9200.0
2013-03-21 10:30:00,69.43,69.46,69.4,69.45,16100.0,52.8659,52.8887,52.843,52.8811,16100.0
2013-03-21 10:35:00,69.44,69.44,69.39,69.4,6700.0,52.8735,52.8735,52.8354,52.843,6700.0
2013-03-21 10:40:00,69.39,69.46,69.39,69.4,11100.0,52.8354,52.8887,52.8354,52.843,11100.0
2013-03-21 10:45:00,69.42,69.45,69.42,69.43,9600.0,52.8583,52.8811,52.8583,52.8659,9600.0
2013-03-21 10:50:00,69.43,69.45,69.4,69.41,12100.0,52.8659,52.8811,52.843,52.8506,12100.0
2013-03-21 10:55:00,69.39,69.42,69.39,69.4,6600.0,52.8354,52.8583,52.8354,52.843,6600.0
2013-03-21 11:00:00,69.39,69.4,69.33,69.38,7500.0,52.8354,52.843,52.7897,52.8278,7500.0
2013-03-21 11:05:00,69.37,69.45,69.37,69.42,7700.0,52.8202,52.8811,52.8202,52.8583,7700.0
2013-03-21 11:10:00,69.42,69.45,69.39,69.4,19600.0,52.8583,52.8811,52.8354,52.843,19600.0
2013-03-21 11:15:00,69.41,69.46,69.4,69.45,9700.0,52.8506,52.8887,52.843,52.8811,9700.0
2013-03-21 11:20:00,69.44,69.45,69.4,69.44,9400.0,52.8735,52.8811,52.843,52.8735,9400.0
2013-03-21 11:25:00,69.45,69.45,69.39,69.43,12400.0,52.8811,52.8811,52.8354,52.8659,12400.0
2013-03-21 11:30:00,69.43,69.47,69.42,69.45,13600.0,52.8659,52.8963,52.8583,52.8811,13600.0
2013-03-21 11:35:00,69.46,69.54,69.42,69.53,17200.0,52.8887,52.9496,52.8583,52.942,17200.0
2013-03-21 11:40:00,69.53,69.55,69.52,69.55,14200.0,52.942,52.9572,52.9344,52.9572,14200.0
2013-03-21 11:45:00,69.55,69.55,69.48,69.54,9800.0,52.9572,52.9572,52.9039,52.9496,9800.0
2013-03-21 11:50:00,69.54,69.55,69.51,69.51,11500.0,52.9496,52.9572,52.9268,52.9268,11500.0
2013-03-21 11:55:00,69.5,69.56,69.5,69.56,9900.0,52.9192,52.9649,52.9192,52.9649,9900.0
2013-03-21 12:00:00,69.55,69.58,69.54,69.58,8900.0,52.9572,52.9801,52.9496,52.9801,8900.0
2013-03-21 12:05:00,69.58,69.58,69.56,69.58,16400.0,52.9801,52.9801,52.9649,52.9801,16400.0
2013-03-21 12:10:00,69.57,69.58,69.53,69.53,10400.0,52.9725,52.9801,52.942,52.942,10400.0
2013-03-21 12:15:00,69.54,69.56,69.52,69.55,10900.0,52.9496,52.9649,52.9344,52.9572,10900.0
2013-03-21 12:20:00,69.56,69.58,69.52,69.54,12200.0,52.9649,52.9801,52.9344,52.9496,12200.0
2013-03-21 12:25:00,69.55,69.56,69.46,69.48,12900.0,52.9572,52.9649,52.8887,52.9039,12900.0
2013-03-21 12:30:00,69.49,69.55,69.49,69.51,12900.0,52.9116,52.9572,52.9116,52.9268,12900.0
2013-03-21 12:35:00,69.5,69.58,69.5,69.58,11400.0,52.9192,52.9801,52.9192,52.9801,11400.0
2013-03-21 12:40:00,69.58,69.6,69.55,69.56,11000.0,52.9801,52.9953,52.9572,52.9649,11000.0
2013-03-21 12:45:00,69.55,69.58,69.5,69.54,6800.0,52.9572,52.9801,52.9192,52.9496,6800.0
2013-03-21 12:50:00,69.54,69.56,69.49,69.49,11700.0,52.9496,52.9649,52.9116,52.9116,11700.0
2013-03-21 12:55:00,69.5,69.56,69.5,69.51,11100.0,52.9192,52.9649,52.9192,52.9268,11100.0
2013-03-21 13:00:00,69.5,69.52,69.46,69.52,15200.0,52.9192,52.9344,52.8887,52.9344,15200.0
2013-03-21 13:05:00,69.52,69.53,69.47,69.48,15800.0,52.9344,52.942,52.8963,52.9039,15800.0
2013-03-21 13:10:00,69.48,69.5,69.43,69.43,8000.0,52.9039,52.9192,52.8659,52.8659,8000.0
2013-03-21 13:15:00,69.43,69.45,69.35,69.38,22900.0,52.8659,52.8811,52.805,52.8278,22900.0
2013-03-21 13:20:00,69.38,69.42,69.28,69.28,22700.0,52.8278,52.8583,52.7517,52.7517,22700.0
2013-03-21 13:25:00,69.28,69.31,69.19,69.22,20800.0,52.7517,52.7745,52.6831,52.706,20800.0
2013-03-21 13:30:00,69.22,69.22,69.08,69.08,25600.0,52.706,52.706,52.5994,52.5994,25600.0
2013-03-21 13:35:00,69.07,69.1,69.06,69.08,17200.0,52.5918,52.6146,52.5841,52.5994,17200.0
2013-03-21 13:40:00,69.07,69.08,68.97,69.02,43200.0,52.5918,52.5994,52.5156,52.5537,43200.0
2013-03-21 13:45:00,68.99,69.06,68.96,69.05,14300.0,52.5308,52.5841,52.508,52.5765,14300.0
2013-03-21 13:50:00,69.05,69.09,68.99,69.01,15600.0,52.5765,52.607,52.5308,52.5461,15600.0
2013-03-21 13:55:00,69.01,69.02,68.97,68.99,12000.0,52.5461,52.5537,52.5156,52.5308,12000.0
2013-03-21 14:00:00,68.99,69.0,68.87,68.93,22700.0,52.5308,52.5385,52.4395,52.4852,22700.0
2013-03-21 14:05:00,68.93,68.95,68.86,68.94,15600.0,52.4852,52.5004,52.4319,52.4928,15600.0
2013-03-21 14:10:00,68.93,69.09,68.91,69.08,44400.0,52.4852,52.607,52.4699,52.5994,44400.0
2013-03-21 14:15:00,69.08,69.16,69.07,69.13,15200.0,52.5994,52.6603,52.5918,52.6374,15200.0
2013-03-21 14:20:00,69.11,69.11,69.0,69.03,18700.0,52.6222,52.6222,52.5385,52.5613,18700.0
2013-03-21 14:25:00,69.03,69.09,69.02,69.02,17400.0,52.5613,52.607,52.5537,52.5537,17400.0
2013-03-21 14:30:00,69.03,69.05,69.0,69.03,18100.0,52.5613,52.5765,52.5385,52.5613,18100.0
2013-03-21 14:35:00,69.03,69.05,68.97,68.99,20200.0,52.5613,52.5765,52.5156,52.5308,20200.0
2013-03-21 14:40:00,69.0,69.02,68.97,69.01,19900.0,52.5385,52.5537,52.5156,52.5461,19900.0
2013-03-21 14:45:00,69.02,69.05,69.02,69.05,12500.0,52.5537,52.5765,52.5537,52.5765,12500.0
2013-03-21 14:50:00,69.05,69.06,68.97,68.97,21500.0,52.5765,52.5841,52.5156,52.5156,21500.0
2013-03-21 14:55:00,68.98,69.02,68.96,69.02,16200.0,52.5232,52.5537,52.508,52.5537,16200.0
2013-03-21 15:00:00,69.02,69.15,69.01,69.11,29700.0,52.5537,52.6527,52.5461,52.6222,29700.0
2013-03-21 15:05:00,69.11,69.13,69.07,69.13,17100.0,52.6222,52.6374,52.5918,52.6374,17100.0
2013-03-21 15:10:00,69.13,69.16,69.12,69.16,16000.0,52.6374,52.6603,52.6298,52.6603,16000.0
2013-03-21 15:15:00,69.13,69.13,69.01,69.03,23100.0,52.6374,52.6374,52.5461,52.5613,23100.0
2013-03-21 15:20:00,69.02,69.11,69.02,69.11,19100.0,52.5537,52.6222,52.5537,52.6222,19100.0
2013-03-21 15:25:00,69.12,69.19,69.12,69.17,27600.0,52.6298,52.6831,52.6298,52.6679,27600.0
2013-03-21 15:30:00,69.16,69.18,69.09,69.14,25000.0,52.6603,52.6755,52.607,52.6451,25000.0
2013-03-21 15:35:00,69.14,69.14,69.08,69.09,42900.0,52.6451,52.6451,52.5994,52.607,42900.0
2013-03-21 15:40:00,69.09,69.11,69.04,69.04,28200.0,52.607,52.6222,52.5689,52.5689,28200.0
2013-03-21 15:45:00,69.03,69.05,68.96,69.0,63100.0,52.5613,52.5765,52.508,52.5385,63100.0
2013-03-21 15:50:00,69.01,69.03,68.97,68.99,41500.0,52.5461,52.5613,52.5156,52.5308,41500.0
2013-03-21 15:55:00,68.99,69.0,68.89,68.9,116400.0,52.5308,52.5385,52.4547,52.4623,116400.0
2013-03-22 09:30:00,69.19,69.3,69.0,69.29,24000.0,52.6831,52.7669,52.5385,52.7593,24000.0
2013-03-22 09:35:00,69.27,69.38,69.22,69.31,26900.0,52.744,52.8278,52.706,52.7745,26900.0
2013-03-22 09:40:00,69.3,69.36,69.18,69.19,11300.0,52.7669,52.8126,52.6755,52.6831,11300.0
2013-03-22 09:45:00,69.18,69.27,69.18,69.27,12800.0,52.6755,52.744,52.6755,52.744,12800.0
2013-03-22 09:50:00,69.26,69.42,69.2,69.42,10800.0,52.7364,52.8583,52.6907,52.8583,10800.0
2013-03-22 09:55:00,69.42,69.42,69.19,69.24,7600.0,52.8583,52.8583,52.6831,52.7212,7600.0
2013-03-22 10:00:00,69.22,69.28,69.2,69.23,6000.0,52.706,52.7517,52.6907,52.7136,6000.0
2013-03-22 10:05:00,69.23,69.35,69.2,69.35,9200.0,52.7136,52.805,52.6907,52.805,9200.0
2013-03-22 10:10:00,69.31,69.44,69.29,69.41,6900.0,52.7745,52.8735,52.7593,52.8506,6900.0
2013-03-22 10:15:00,69.4,69.4,69.27,69.35,8100.0,52.843,52.843,52.744,52.805,8100.0
2013-03-22 10:20:00,69.38,69.38,69.27,69.3,5700.0,52.8278,52.8278,52.744,52.7669,5700.0
2013-03-22 10:25:00,69.25,69.25,69.2,69.23,4300.0,52.7288,52.7288,52.6907,52.7136,4300.0
2013-03-22 10:30:00,69.22,69.22,69.12,69.16,6400.0,52.706,52.706,52.6298,52.6603,6400.0
2013-03-22 10:35:00,69.16,69.21,69.15,69.16,6800.0,52.6603,52.6984,52.6527,52.6603,6800.0
2013-03-22 10:40:00,69.16,69.18,69.11,69.17,15400.0,52.6603,52.6755,52.6222,52.6679,15400.0
2013-03-22 10:45:00,69.18,69.24,69.09,69.12,7400.0,52.6755,52.7212,52.607,52.6298,7400.0
2013-03-22 10:50:00,69.13,69.16,69.09,69.13,5400.0,52.6374,52.6603,52.607,52.6374,5400.0
2013-03-22 10:55:00,69.1,69.1,69.06,69.06,5600.0,52.6146,52.6146,52.5841,52.5841,5600.0
2013-03-22 11:00:00,69.07,69.26,69.07,69.23,6800.0,52.5918,52.7364,52.5918,52.7136,6800.0
2013-03-22 11:05:00,69.24,69.28,69.22,69.25,6000.0,52.7212,52.7517,52.706,52.7288,6000.0
2013-03-22 11:10:00,69.26,69.27,69.15,69.19,10600.0,52.7364,52.744,52.6527,52.6831,10600.0
2013-03-22 11:15:00,69.21,69.28,69.2,69.21,6300.0,52.6984,52.7517,52.6907,52.6984,6300.0
2013-03-22 11:20:00,69.22,69.28,69.16,69.24,8900.0,52.706,52.7517,52.6603,52.7212,8900.0
2013-03-22 11:25:00,69.26,69.32,69.21,69.26,6300.0,52.7364,52.7821,52.6984,52.7364,6300.0
2013-03-22 11:30:00,69.25,69.32,69.21,69.27,22500.0,52.7288,52.7821,52.6984,52.744,22500.0
2013-03-22 11:35:00,69.29,69.33,69.22,69.29,13000.0,52.7593,52.7897,52.706,52.7593,13000.0
2013-03-22 11:40:00,69.29,69.29,69.21,69.24,19200.0,52.7593,52.7593,52.6984,52.7212,19200.0
2013-03-22 11:45:00,69.24,69.3,69.21,69.29,24100.0,52.7212,52.7669,52.6984,52.7593,24100.0
2013-03-22 11:50:00,69.3,69.32,69.24,69.31,16300.0,52.7669,52.7821,52.7212,52.7745,16300.0
2013-03-22 11:55:00,69.31,69.34,69.26,69.26,6000.0,52.7745,52.7973,52.7364,52.7364,6000.0
2013-03-22 12:00:00,69.28,69.3,69.23,69.26,4200.0,52.7517,52.7669,52.7136,52.7364,4200.0
2013-03-22 12:05:00,69.26,69.3,69.24,69.28,12700.0,52.7364,52.7669,52.7212,52.7517,12700.0
2013-03-22 12:10:00,69.25,69.31,69.18,69.21,9000.0,52.7288,52.7745,52.6755,52.6984,9000.0
2013-03-22 12:15:00,69.22,69.24,69.18,69.22,4500.0,52.706,52.7212,52.6755,52.706,4500.0
2013-03-22 12:20:00,69.22,69.27,69.2,69.25,22500.0,52.706,52.744,52.6907,52.7288,22500.0
2013-03-22 12:25:00,69.26,69.29,69.22,69.26,7400.0,52.7364,52.7593,52.706,52.7364,7400.0
2013-03-22 12:30:00,69.26,69.32,69.25,69.28,16300.0,52.7364,52.7821,52.7288,52.7517,16300.0
2013-03-22 12:35:00,69.29,69.29,69.24,69.27,2600.0,52.7593,52.7593,52.7212,52.744,2600.0
2013-03-22 12:40:00,69.29,69.29,69.2,69.21,1800.0,52.7593,52.7593,52.6907,52.6984,1800.0
2013-03-22 12:45:00,69.21,69.26,69.18,69.23,7000.0,52.6984,52.7364,52.6755,52.7136,7000.0
2013-03-22 12:50:00,69.22,69.26,69.2,69.26,7400.0,52.706,52.7364,52.6907,52.7364,7400.0
2013-03-22 12:55:00,69.24,69.26,69.22,69.23,5800.0,52.7212,52.7364,52.706,52.7136,5800.0
2013-03-22 13:00:00,69.24,69.3,69.16,69.24,8500.0,52.7212,52.7669,52.6603,52.7212,8500.0
2013-03-22 13:05:00,69.24,69.3,69.23,69.29,4700.0,52.7212,52.7669,52.7136,52.7593,4700.0
2013-03-22 13:10:00,69.31,69.33,69.29,69.29,4900.0,52.7745,52.7897,52.7593,52.7593,4900.0
2013-03-22 13:15:00,69.28,69.28,69.23,69.27,8800.0,52.7517,52.7517,52.7136,52.744,8800.0
2013-03-22 13:20:00,69.27,69.31,69.26,69.28,4600.0,52.744,52.7745,52.7364,52.7517,4600.0
2013-03-22 13:25:00,69.28,69.37,69.28,69.36,7300.0,52.7517,52.8202,52.7517,52.8126,7300.0
2013-03-22 13:30:00,69.35,69.35,69.28,69.33,12400.0,52.805,52.805,52.7517,52.7897,12400.0
2013-03-22 13:35:00,69.33,69.33,69.26,69.3,10500.0,52.7897,52.7897,52.7364,52.7669,10500.0
2013-03-22 13:40:00,69.31,69.33,69.29,69.3,6900.0,52.7745,52.7897,52.7593,52.7669,6900.0
2013-03-22 13:45:00,69.3,69.35,69.28,69.35,8300.0,52.7669,52.805,52.7517,52.805,8300.0
2013-03-22 13:50:00,69.35,69.35,69.31,69.31,2600.0,52.805,52.805,52.7745,52.7745,2600.0
2013-03-22 13:55:00,69.31,69.31,69.22,69.28,13300.0,52.7745,52.7745,52.706,52.7517,13300.0
2013-03-22 14:00:00,69.28,69.35,69.27,69.28,14800.0,52.7517,52.805,52.744,52.7517,14800.0
2013-03-22 14:05:00,69.3,69.3,69.22,69.25,15300.0,52.7669,52.7669,52.706,52.7288,15300.0
2013-03-22 14:10:00,69.23,69.29,69.22,69.28,5700.0,52.7136,52.7593,52.706,52.7517,5700.0
2013-03-22 14:15:00,69.26,69.28,69.21,69.28,5300.0,52.7364,52.7517,52.6984,52.7517,5300.0
2013-03-22 14:20:00,69.27,69.31,69.24,69.26,11700.0,52.744,52.7745,52.7212,52.7364,11700.0
2013-03-22 14:25:00,69.26,69.26,69.17,69.22,9100.0,52.7364,52.7364,52.6679,52.706,9100.0
2013-03-22 14:30:00,69.22,69.23,69.15,69.23,4400.0,52.706,52.7136,52.6527,52.7136,4400.0
2013-03-22 14:35:00,69.24,69.32,69.23,69.32,6100.0,52.7212,52.7821,52.7136,52.7821,6100.0
2013-03-22 14:40:00,69.29,69.32,69.28,69.31,5600.0,52.7593,52.7821,52.7517,52.7745,5600.0
2013-03-22 14:45:00,69.31,69.36,69.29,69.35,10900.0,52.7745,52.8126,52.7593,52.805,10900.0
2013-03-22 14:50:00,69.36,69.36,69.32,69.34,9100.0,52.8126,52.8126,52.7821,52.7973,9100.0
2013-03-22 14:55:00,69.34,69.34,69.26,69.3,11200.0,52.7973,52.7973,52.7364,52.7669,11200.0
2013-03-22 15:00:00,69.31,69.33,69.26,69.32,12300.0,52.7745,52.7897,52.7364,52.7821,12300.0
2013-03-22 15:05:00,69.33,69.34,69.24,69.26,7500.0,52.7897,52.7973,52.7212,52.7364,7500.0
2013-03-22 15:10:00,69.28,69.36,69.27,69.35,7800.0,52.7517,52.8126,52.744,52.805,7800.0
2013-03-22 15:15:00,69.36,69.36,69.26,69.26,11900.0,52.8126,52.8126,52.7364,52.7364,11900.0
2013-03-22 15:20:00,69.27,69.27,69.18,69.19,13900.0,52.744,52.744,52.6755,52.6831,13900.0
2013-03-22 15:25:00,69.19,69.19,69.1,69.12,16300.0,52.6831,52.6831,52.6146,52.6298,16300.0
2013-03-22 15:30:00,69.11,69.14,69.09,69.09,27500.0,52.6222,52.6451,52.607,52.607,27500.0
2013-03-22 15:35:00,69.09,69.1,69.04,69.06,59700.0,52.607,52.6146,52.5689,52.5841,59700.0
2013-03-22 15:40:00,69.06,69.09,69.06,69.09,30700.0,52.5841,52.607,52.5841,52.607,30700.0
2013-03-22 15:45:00,69.09,69.13,69.06,69.08,48200.0,52.607,52.6374,52.5841,52.5994,48200.0
2013-03-22 15:50:00,69.08,69.11,69.06,69.1,30300.0,52.5994,52.6222,52.5841,52.6146,30300.0
2013-03-22 15:55:00,69.11,69.29,69.07,69.28,83100.0,52.6222,52.7593,52.5918,52.7517,83100.0
2013-03-25 09:30:00,69.59,69.6,69.46,69.53,27200.0,52.9877,52.9953,52.8887,52.942,27200.0
2013-03-25 09:35:00,69.54,69.7,69.53,69.66,11700.0,52.9496,53.0715,52.942,53.041,11700.0
2013-03-25 09:40:00,69.7,69.85,69.68,69.85,9300.0,53.0715,53.1857,53.0562,53.1857,9300.0
2013-03-25 09:45:00,69.85,69.92,69.78,69.84,13500.0,53.1857,53.239,53.1324,53.1781,13500.0
2013-03-25 09:50:00,69.84,69.85,69.76,69.77,5000.0,53.1781,53.1857,53.1171,53.1248,5000.0
2013-03-25 09:55:00,69.76,69.76,69.64,69.73,10600.0,53.1171,53.1171,53.0258,53.0943,10600.0
2013-03-25 10:00:00,69.75,69.76,69.7,69.72,7200.0,53.1095,53.1171,53.0715,53.0867,7200.0
2013-03-25 10:05:00,69.71,69.76,69.71,69.72,9000.0,53.0791,53.1171,53.0791,53.0867,9000.0
2013-03-25 10:10:00,69.73,69.74,69.59,69.63,6400.0,53.0943,53.1019,52.9877,53.0182,6400.0
2013-03-25 10:15:00,69.61,69.65,69.6,69.65,7400.0,53.0029,53.0334,52.9953,53.0334,7400.0
2013-03-25 10:20:00,69.65,69.68,69.61,69.66,17000.0,53.0334,53.0562,53.0029,53.041,17000.0
2013-03-25 10:25:00,69.66,69.67,69.5,69.54,55300.0,53.041,53.0486,52.9192,52.9496,55300.0
2013-03-25 10:30:00,69.55,69.56,69.46,69.46,20800.0,52.9572,52.9649,52.8887,52.8887,20800.0
2013-03-25 10:35:00,69.45,69.45,69.36,69.41,14800.0,52.8811,52.8811,52.8126,52.8506,14800.0
2013-03-25 10:40:00,69.41,69.48,69.35,69.41,17300.0,52.8506,52.9039,52.805,52.8506,17300.0
2013-03-25 10:45:00,69.41,69.48,69.35,69.44,31900.0,52.8506,52.9039,52.805,52.8735,31900.0
2013-03-25 10:50:00,69.46,69.48,69.28,69.28,25400.0,52.8887,52.9039,52.7517,52.7517,25400.0
2013-03-25 10:55:00,69.29,69.32,69.22,69.27,13700.0,52.7593,52.7821,52.706,52.744,13700.0
2013-03-25 11:00:00,69.27,69.4,69.17,69.4,33300.0,52.744,52.843,52.6679,52.843,33300.0
2013-03-25 11:05:00,69.4,69.42,69.35,69.38,20800.0,52.843,52.8583,52.805,52.8278,20800.0
2013-03-25 11:10:00,69.39,69.47,69.33,69.41,44200.0,52.8354,52.8963,52.7897,52.8506,44200.0
2013-03-25 11:15:00,69.4,69.44,69.26,69.28,30400.0,52.843,52.8735,52.7364,52.7517,30400.0
2013-03-25 11:20:00,69.27,69.38,69.25,69.37,23900.0,52.744,52.8278,52.7288,52.8202,23900.0
2013-03-25 11:25:00,69.39,69.42,69.26,69.31,40000.0,52.8354,52.8583,52.7364,52.7745,40000.0
2013-03-25 11:30:00,69.28,69.43,69.24,69.39,25600.0,52.7517,52.8659,52.7212,52.8354,25600.0
2013-03-25 11:35:00,69.38,69.45,69.37,69.38,17300.0,52.8278,52.8811,52.8202,52.8278,17300.0
2013-03-25 11:40:00,69.38,69.49,69.3,69.39,35500.0,52.8278,52.9116,52.7669,52.8354,35500.0
2013-03-25 11:45:00,69.39,69.46,69.34,69.46,10100.0,52.8354,52.8887,52.7973,52.8887,10100.0
2013-03-25 11:50:00,69.45,69.45,69.3,69.3,7700.0,52.8811,52.8811,52.7669,52.7669,7700.0
2013-03-25 11:55:00,69.31,69.34,69.28,69.28,5400.0,52.7745,52.7973,52.7517,52.7517,5400.0
2013-03-25 12:00:00,69.31,69.33,69.23,69.26,7400.0,52.7745,52.7897,52.7136,52.7364,7400.0
2013-03-25 12:05:00,69.26,69.3,69.21,69.22,12600.0,52.7364,52.7669,52.6984,52.706,12600.0
2013-03-25 12:10:00,69.23,69.35,69.2,69.35,25300.0,52.7136,52.805,52.6907,52.805,25300.0
2013-03-25 12:15:00,69.34,69.37,69.33,69.34,7000.0,52.7973,52.8202,52.7897,52.7973,7000.0
2013-03-25 12:20:00,69.35,69.35,69.29,69.32,11400.0,52.805,52.805,52.7593,52.7821,11400.0
2013-03-25 12:25:00,69.3,69.41,69.3,69.33,26300.0,52.7669,52.8506,52.7669,52.7897,26300.0
2013-03-25 12:30:00,69.32,69.37,69.29,69.34,56000.0,52.7821,52.8202,52.7593,52.7973,56000.0
2013-03-25 12:35:00,69.33,69.34,69.28,69.34,19700.0,52.7897,52.7973,52.7517,52.7973,19700.0
2013-03-25 12:40:00,69.34,69.37,69.34,69.36,20100.0,52.7973,52.8202,52.7973,52.8126,20100.0
2013-03-25 12:45:00,69.36,69.39,69.33,69.37,8100.0,52.8126,52.8354,52.7897,52.8202,8100.0
2013-03-25 12:50:00,69.38,69.39,69.29,69.3,13300.0,52.8278,52.8354,52.7593,52.7669,13300.0
2013-03-25 12:55:00,69.31,69.35,69.25,69.31,14400.0,52.7745,52.805,52.7288,52.7745,14400.0
2013-03-25 13:00:00,69.3,69.33,69.28,69.29,28400.0,52.7669,52.7897,52.7517,52.7593,28400.0
2013-03-25 13:05:00,69.29,69.33,69.26,69.31,40300.0,52.7593,52.7897,52.7364,52.7745,40300.0
2013-03-25 13:10:00,69.31,69.37,69.27,69.31,16100.0,52.7745,52.8202,52.744,52.7745,16100.0
2013-03-25 13:15:00,69.31,69.34,69.29,69.3,12400.0,52.7745,52.7973,52.7593,52.7669,12400.0
2013-03-25 13:20:00,69.3,69.38,69.29,69.36,21400.0,52.7669,52.8278,52.7593,52.8126,21400.0
2013-03-25 13:25:00,69.37,69.44,69.36,69.42,7500.0,52.8202,52.8735,52.8126,52.8583,7500.0
2013-03-25 13:30:00,69.42,69.43,69.37,69.39,11200.0,52.8583,52.8659,52.8202,52.8354,11200.0
2013-03-25 13:35:00,69.39,69.43,69.36,69.42,12700.0,52.8354,52.8659,52.8126,52.8583,12700.0
2013-03-25 13:40:00,69.41,69.44,69.4,69.42,28000.0,52.8506,52.8735,52.843,52.8583,28000.0
2013-03-25 13:45:00,69.43,69.51,69.33,69.47,24400.0,52.8659,52.9268,52.7897,52.8963,24400.0
2013-03-25 13:50:00,69.49,69.61,69.45,69.51,24700.0,52.9116,53.0029,52.8811,52.9268,24700.0
2013-03-25 13:55:00,69.53,69.67,69.53,69.59,9600.0,52.942,53.0486,52.942,52.9877,9600.0
2013-03-25 14:00:00,69.58,69.58,69.47,69.48,6400.0,52.9801,52.9801,52.8963,52.9039,6400.0
2013-03-25 14:05:00,69.49,69.5,69.42,69.44,9800.0,52.9116,52.9192,52.8583,52.8735,9800.0
2013-03-25 14:10:00,69.44,69.44,69.29,69.29,6300.0,52.8735,52.8735,52.7593,52.7593,6300.0
2013-03-25 14:15:00,69.28,69.44,69.28,69.39,4800.0,52.7517,52.8735,52.7517,52.8354,4800.0
2013-03-25 14:20:00,69.38,69.48,69.37,69.37,6100.0,52.8278,52.9039,52.8202,52.8202,6100.0
2013-03-25 14:25:00,69.37,69.38,69.32,69.35,4800.0,52.8202,52.8278,52.7821,52.805,4800.0
2013-03-25 14:30:00,69.33,69.33,69.22,69.24,6500.0,52.7897,52.7897,52.706,52.7212,6500.0
2013-03-25 14:35:00,69.24,69.3,69.19,69.24,6300.0,52.7212,52.7669,52.6831,52.7212,6300.0
2013-03-25 14:40:00,69.26,69.3,69.16,69.25,17400.0,52.7364,52.7669,52.6603,52.7288,17400.0
2013-03-25 14:45:00,69.27,69.36,69.24,69.27,15800.0,52.744,52.8126,52.7212,52.744,15800.0
2013-03-25 14:50:00,69.27,69.36,69.27,69.34,14500.0,52.744,52.8126,52.744,52.7973,14500.0
2013-03-25 14:55:00,69.36,69.41,69.36,69.4,13000.0,52.8126,52.8506,52.8126,52.843,13000.0
2013-03-25 15:00:00,69.4,69.4,69.3,69.37,37700.0,52.843,52.843,52.7669,52.8202,37700.0
2013-03-25 15:05:00,69.37,69.37,69.3,69.34,17000.0,52.8202,52.8202,52.7669,52.7973,17000.0
2013-03-25 15:10:00,69.35,69.39,69.34,69.35,18500.0,52.805,52.8354,52.7973,52.805,18500.0
2013-03-25 15:15:00,69.36,69.38,69.29,69.3,27300.0,52.8126,52.8278,52.7593,52.7669,27300.0
2013-03-25 15:20:00,69.3,69.37,69.3,69.34,41100.0,52.7669,52.8202,52.7669,52.7973,41100.0
2013-03-25 15:25:00,69.33,69.36,69.27,69.32,45100.0,52.7897,52.8126,52.744,52.7821,45100.0
2013-03-25 15:30:00,69.33,69.41,69.32,69.37,63400.0,52.7897,52.8506,52.7821,52.8202,63400.0
2013-03-25 15:35:00,69.38,69.56,69.37,69.53,97600.0,52.8278,52.9649,52.8202,52.942,97600.0
2013-03-25 15:40:00,69.54,69.54,69.43,69.46,28300.0,52.9496,52.9496,52.8659,52.8887,28300.0
2013-03-25 15:45:00,69.46,69.48,69.38,69.4,67100.0,52.8887,52.9039,52.8278,52.843,67100.0
2013-03-25 15:50:00,69.41,69.54,69.4,69.52,56000.0,52.8506,52.9496,52.843,52.9344,56000.0
2013-03-25 15:55:00,69.51,69.59,69.51,69.52,107200.0,52.9268,52.9877,52.9268,52.9344,107200.0
2013-03-26 09:30:00,69.78,69.95,69.73,69.8,32900.0,53.1324,53.2618,53.0943,53.1476,32900.0
2013-03-26 09:35:00,69.87,70.02,69.83,69.92,27100.0,53.2009,53.3151,53.1704,53.239,27100.0
2013-03-26 09:40:00,69.98,70.0,69.95,69.96,29300.0,53.2847,53.2999,53.2618,53.2694,29300.0
2013-03-26 09:45:00,69.99,70.02,69.95,70.0,18700.0,53.2923,53.3151,53.2618,53.2999,18700.0
2013-03-26 09:50:00,70.01,70.04,69.98,70.02,13200.0,53.3075,53.3303,53.2847,53.3151,13200.0
2013-03-26 09:55:00,70.0,70.11,70.0,70.08,20000.0,53.2999,53.3836,53.2999,53.3608,20000.0
2013-03-26 10:00:00,70.04,70.1,69.99,70.03,35900.0,53.3303,53.376,53.2923,53.3227,35900.0
2013-03-26 10:05:00,70.03,70.07,69.99,70.03,17700.0,53.3227,53.3532,53.2923,53.3227,17700.0
2013-03-26 10:10:00,70.02,70.04,69.99,69.99,48900.0,53.3151,53.3303,53.2923,53.2923,48900.0
2013-03-26 10:15:00,69.99,70.01,69.99,69.99,27300.0,53.2923,53.3075,53.2923,53.2923,27300.0
2013-03-26 10:20:00,69.99,70.04,69.99,70.0,21000.0,53.2923,53.3303,53.2923,53.2999,21000.0
2013-03-26 10:25:00,70.01,70.07,69.99,70.07,15300.0,53.3075,53.3532,53.2923,53.3532,15300.0
2013-03-26 10:30:00,70.08,70.3,70.06,70.25,189700.0,53.3608,53.5283,53.3456,53.4902,189700.0
2013-03-26 10:35:00,70.25,70.26,70.09,70.1,60100.0,53.4902,53.4979,53.3684,53.376,60100.0
2013-03-26 10:40:00,70.1,70.1,69.99,69.99,17000.0,53.376,53.376,53.2923,53.2923,17000.0
2013-03-26 10:45:00,69.99,70.04,69.98,70.0,23400.0,53.2923,53.3303,53.2847,53.2999,23400.0
2013-03-26 10:50:00,70.0,70.12,70.0,70.03,14100.0,53.2999,53.3913,53.2999,53.3227,14100.0
2013-03-26 10:55:00,70.03,70.14,70.02,70.05,8800.0,53.3227,53.4065,53.3151,53.338,8800.0
2013-03-26 11:00:00,70.07,70.19,70.06,70.16,29900.0,53.3532,53.4446,53.3456,53.4217,29900.0
2013-03-26 11:05:00,70.17,70.22,70.14,70.2,14200.0,53.4293,53.4674,53.4065,53.4522,14200.0
2013-03-26 11:10:00,70.2,70.21,70.01,70.01,35600.0,53.4522,53.4598,53.3075,53.3075,35600.0
2013-03-26 11:15:00,70.01,70.08,69.99,70.0,16700.0,53.3075,53.3608,53.2923,53.2999,16700.0
2013-03-26 11:20:00,70.0,70.03,69.99,70.01,50100.0,53.2999,53.3227,53.2923,53.3075,50100.0
2013-03-26 11:25:00,70.01,70.03,70.01,70.02,10100.0,53.3075,53.3227,53.3075,53.3151,10100.0
2013-03-26 11:30:00,70.01,70.1,70.01,70.07,8700.0,53.3075,53.376,53.3075,53.3532,8700.0
2013-03-26 11:35:00,70.07,70.09,70.01,70.01,9700.0,53.3532,53.3684,53.3075,53.3075,9700.0
2013-03-26 11:40:00,70.01,70.06,70.0,70.05,28100.0,53.3075,53.3456,53.2999,53.338,28100.0
2013-03-26 11:45:00,70.06,70.1,70.05,70.1,12800.0,53.3456,53.376,53.338,53.376,12800.0
2013-03-26 11:50:00,70.1,70.12,70.04,70.1,17800.0,53.376,53.3913,53.3303,53.376,17800.0
2013-03-26 11:55:00,70.1,70.15,70.09,70.13,10400.0,53.376,53.4141,53.3684,53.3989,10400.0
2013-03-26 12:00:00,70.12,70.23,70.12,70.13,13200.0,53.3913,53.475,53.3913,53.3989,13200.0
2013-03-26 12:05:00,70.14,70.15,70.03,70.04,30200.0,53.4065,53.4141,53.3227,53.3303,30200.0
2013-03-26 12:10:00,70.03,70.03,69.99,70.01,25000.0,53.3227,53.3227,53.2923,53.3075,25000.0
2013-03-26 12:15:00,70.02,70.02,69.99,70.0,22600.0,53.3151,53.3151,53.2923,53.2999,22600.0
2013-03-26 12:20:00,70.0,70.02,69.99,70.02,45100.0,53.2999,53.3151,53.2923,53.3151,45100.0
2013-03-26 12:25:00,70.02,70.05,69.99,70.02,26100.0,53.3151,53.338,53.2923,53.3151,26100.0
2013-03-26 12:30:00,70.02,70.04,69.99,70.0,217800.0,53.3151,53.3303,53.2923,53.2999,217800.0
2013-03-26 12:35:00,69.99,70.03,69.99,70.01,13400.0,53.2923,53.3227,53.2923,53.3075,13400.0
2013-03-26 12:40:00,70.02,70.07,70.02,70.07,9100.0,53.3151,53.3532,53.3151,53.3532,9100.0
2013-03-26 12:45:00,70.06,70.09,70.06,70.08,7000.0,53.3456,53.3684,53.3456,53.3608,7000.0
2013-03-26 12:50:00,70.07,70.11,70.03,70.1,5800.0,53.3532,53.3836,53.3227,53.376,5800.0
2013-03-26 12:55:00,70.11,70.12,70.09,70.1,6100.0,53.3836,53.3913,53.3684,53.376,6100.0
2013-03-26 13:00:00,70.11,70.14,70.03,70.09,15400.0,53.3836,53.4065,53.3227,53.3684,15400.0
2013-03-26 13:05:00,70.1,70.26,70.1,70.26,17400.0,53.376,53.4979,53.376,53.4979,17400.0
2013-03-26 13:10:00,70.26,70.27,70.16,70.17,13800.0,53.4979,53.5055,53.4217,53.4293,13800.0
2013-03-26 13:15:00,70.15,70.19,70.14,70.16,6700.0,53.4141,53.4446,53.4065,53.4217,6700.0
2013-03-26 13:20:00,70.17,70.25,70.16,70.25,8700.0,53.4293,53.4902,53.4217,53.4902,8700.0
2013-03-26 13:25:00,70.26,70.31,70.26,70.29,13800.0,53.4979,53.5359,53.4979,53.5207,13800.0
2013-03-26 13:30:00,70.29,70.31,70.26,70.31,11900.0,53.5207,53.5359,53.4979,53.5359,11900.0
2013-03-26 13:35:00,70.31,70.37,70.28,70.28,20200.0,53.5359,53.5816,53.5131,53.5131,20200.0
2013-03-26 13:40:00,70.28,70.28,70.16,70.17,21400.0,53.5131,53.5131,53.4217,53.4293,21400.0
2013-03-26 13:45:00,70.19,70.24,70.13,70.23,25400.0,53.4446,53.4826,53.3989,53.475,25400.0
2013-03-26 13:50:00,70.23,70.26,70.21,70.21,6000.0,53.475,53.4979,53.4598,53.4598,6000.0
2013-03-26 13:55:00,70.23,70.23,70.15,70.15,8300.0,53.475,53.475,53.4141,53.4141,8300.0
2013-03-26 14:00:00,70.16,70.19,70.15,70.16,10400.0,53.4217,53.4446,53.4141,53.4217,10400.0
2013-03-26 14:05:00,70.15,70.15,70.11,70.11,14000.0,53.4141,53.4141,53.3836,53.3836,14000.0
2013-03-26 14:10:00,70.12,70.13,70.07,70.08,19400.0,53.3913,53.3989,53.3532,53.3608,19400.0
2013-03-26 14:15:00,70.07,70.13,70.03,70.12,23800.0,53.3532,53.3989,53.3227,53.3913,23800.0
2013-03-26 14:20:00,70.13,70.13,70.05,70.07,10200.0,53.3989,53.3989,53.338,53.3532,10200.0
2013-03-26 14:25:00,70.06,70.09,70.04,70.05,25100.0,53.3456,53.3684,53.3303,53.338,25100.0
2013-03-26 14:30:00,70.06,70.07,70.03,70.03,261100.0,53.3456,53.3532,53.3227,53.3227,261100.0
2013-03-26 14:35:00,70.03,70.05,70.02,70.03,8300.0,53.3227,53.338,53.3151,53.3227,8300.0
2013-03-26 14:40:00,70.04,70.07,70.02,70.07,9700.0,53.3303,53.3532,53.3151,53.3532,9700.0
2013-03-26 14:45:00,70.06,70.07,70.03,70.03,13000.0,53.3456,53.3532,53.3227,53.3227,13000.0
2013-03-26 14:50:00,70.05,70.07,70.04,70.05,12500.0,53.338,53.3532,53.3303,53.338,12500.0
2013-03-26 14:55:00,70.05,70.07,70.0,70.03,15100.0,53.338,53.3532,53.2999,53.3227,15100.0
2013-03-26 15:00:00,70.05,70.14,70.05,70.13,21800.0,53.338,53.4065,53.338,53.3989,21800.0
2013-03-26 15:05:00,70.13,70.17,70.13,70.15,12600.0,53.3989,53.4293,53.3989,53.4141,12600.0
2013-03-26 15:10:00,70.15,70.2,70.13,70.14,25200.0,53.4141,53.4522,53.3989,53.4065,25200.0
2013-03-26 15:15:00,70.13,70.17,70.12,70.13,13300.0,53.3989,53.4293,53.3913,53.3989,13300.0
2013-03-26 15:20:00,70.14,70.18,70.13,70.17,19200.0,53.4065,53.4369,53.3989,53.4293,19200.0
2013-03-26 15:25:00,70.18,70.23,70.17,70.19,18200.0,53.4369,53.475,53.4293,53.4446,18200.0
2013-03-26 15:30:00,70.19,70.28,70.19,70.28,14500.0,53.4446,53.5131,53.4446,53.5131,14500.0
2013-03-26 15:35:00,70.28,70.31,70.21,70.26,41900.0,53.5131,53.5359,53.4598,53.4979,41900.0
2013-03-26 15:40:00,70.25,70.25,70.23,70.23,20100.0,53.4902,53.4902,53.475,53.475,20100.0
2013-03-26 15:45:00,70.24,70.26,70.22,70.22,26700.0,53.4826,53.4979,53.4674,53.4674,26700.0
2013-03-26 15:50:00,70.23,70.23,70.17,70.2,52000.0,53.475,53.475,53.4293,53.4522,52000.0
2013-03-26 15:55:00,70.2,70.3,70.19,70.3,91500.0,53.4522,53.5283,53.4446,53.5283,91500.0
2013-03-27 09:30:00,69.81,69.82,69.68,69.79,67700.0,53.1552,53.1628,53.0562,53.14,67700.0
2013-03-27 09:35:00,69.75,69.8,69.7,69.8,17200.0,53.1095,53.1476,53.0715,53.1476,17200.0
2013-03-27 09:40:00,69.78,69.81,69.77,69.8,12900.0,53.1324,53.1552,53.1248,53.1476,12900.0
2013-03-27 09:45:00,69.78,69.97,69.78,69.97,13800.0,53.1324,53.277,53.1324,53.277,13800.0
2013-03-27 09:50:00,69.96,70.0,69.95,70.0,16800.0,53.2694,53.2999,53.2618,53.2999,16800.0
2013-03-27 09:55:00,70.01,70.06,69.95,69.98,49500.0,53.3075,53.3456,53.2618,53.2847,49500.0
2013-03-27 10:00:00,69.97,70.05,69.95,70.02,11400.0,53.277,53.338,53.2618,53.3151,11400.0
2013-03-27 10:05:00,70.02,70.08,70.0,70.04,39300.0,53.3151,53.3608,53.2999,53.3303,39300.0
2013-03-27 10:10:00,70.05,70.06,70.0,70.0,19800.0,53.338,53.3456,53.2999,53.2999,19800.0
2013-03-27 10:15:00,70.0,70.02,70.0,70.01,28500.0,53.2999,53.3151,53.2999,53.3075,28500.0
2013-03-27 10:20:00,70.0,70.06,70.0,70.01,35100.0,53.2999,53.3456,53.2999,53.3075,35100.0
2013-03-27 10:25:00,70.02,70.12,70.01,70.05,11500.0,53.3151,53.3913,53.3075,53.338,11500.0
2013-03-27 10:30:00,70.06,70.07,70.0,70.01,9400.0,53.3456,53.3532,53.2999,53.3075,9400.0
2013-03-27 10:35:00,70.01,70.04,69.94,70.04,32900.0,53.3075,53.3303,53.2542,53.3303,32900.0
2013-03-27 10:40:00,70.04,70.09,70.0,70.01,9300.0,53.3303,53.3684,53.2999,53.3075,9300.0
2013-03-27 10:45:00,70.03,70.04,70.01,70.02,19000.0,53.3227,53.3303,53.3075,53.3151,19000.0
2013-03-27 10:50:00,70.03,70.07,70.02,70.03,8100.0,53.3227,53.3532,53.3151,53.3227,8100.0
2013-03-27 10:55:00,70.04,70.06,70.02,70.03,18000.0,53.3303,53.3456,53.3151,53.3227,18000.0
2013-03-27 11:00:00,70.05,70.06,70.02,70.04,6500.0,53.338,53.3456,53.3151,53.3303,6500.0
2013-03-27 11:05:00,70.04,70.04,70.02,70.03,15600.0,53.3303,53.3303,53.3151,53.3227,15600.0
2013-03-27 11:10:00,70.03,70.13,70.03,70.11,12700.0,53.3227,53.3989,53.3227,53.3836,12700.0
2013-03-27 11:15:00,70.11,70.18,70.11,70.16,12300.0,53.3836,53.4369,53.3836,53.4217,12300.0
2013-03-27 11:20:00,70.16,70.2,70.13,70.15,14100.0,53.4217,53.4522,53.3989,53.4141,14100.0
2013-03-27 11:25:00,70.14,70.17,70.14,70.16,14200.0,53.4065,53.4293,53.4065,53.4217,14200.0
2013-03-27 11:30:00,70.15,70.2,70.14,70.2,19700.0,53.4141,53.4522,53.4065,53.4522,19700.0
2013-03-27 11:35:00,70.2,70.21,70.2,70.21,10800.0,53.4522,53.4598,53.4522,53.4598,10800.0
2013-03-27 11:40:00,70.22,70.24,70.21,70.24,17400.0,53.4674,53.4826,53.4598,53.4826,17400.0
2013-03-27 11:45:00,70.24,70.31,70.23,70.3,12900.0,53.4826,53.5359,53.475,53.5283,12900.0
2013-03-27 11:50:00,70.3,70.34,70.3,70.32,23300.0,53.5283,53.5588,53.5283,53.5435,23300.0
2013-03-27 11:55:00,70.32,70.42,70.32,70.41,29100.0,53.5435,53.6197,53.5435,53.6121,29100.0
2013-03-27 12:00:00,70.41,70.48,70.41,70.48,36900.0,53.6121,53.6654,53.6121,53.6654,36900.0
2013-03-27 12:05:00,70.47,70.48,70.45,70.45,21400.0,53.6578,53.6654,53.6425,53.6425,21400.0
2013-03-27 12:10:00,70.45,70.47,70.44,70.45,12700.0,53.6425,53.6578,53.6349,53.6425,12700.0
2013-03-27 12:15:00,70.46,70.46,70.44,70.45,9800.0,53.6501,53.6501,53.6349,53.6425,9800.0
2013-03-27 12:20:00,70.44,70.51,70.44,70.49,22900.0,53.6349,53.6882,53.6349,53.673,22900.0
2013-03-27 12:25:00,70.49,70.51,70.48,70.5,13100.0,53.673,53.6882,53.6654,53.6806,13100.0
2013-03-27 12:30:00,70.5,70.55,70.48,70.5,17800.0,53.6806,53.7187,53.6654,53.6806,17800.0
2013-03-27 12:35:00,70.5,70.5,70.48,70.48,17200.0,53.6806,53.6806,53.6654,53.6654,17200.0
2013-03-27 12:40:00,70.48,70.49,70.47,70.48,12400.0,53.6654,53.673,53.6578,53.6654,12400.0
2013-03-27 12:45:00,70.47,70.49,70.47,70.48,21900.0,53.6578,53.673,53.6578,53.6654,21900.0
2013-03-27 12:50:00,70.48,70.51,70.48,70.51,16900.0,53.6654,53.6882,53.6654,53.6882,16900.0
2013-03-27 12:55:00,70.52,70.52,70.49,70.5,8700.0,53.6958,53.6958,53.673,53.6806,8700.0
2013-03-27 13:00:00,70.5,70.52,70.49,70.5,27900.0,53.6806,53.6958,53.673,53.6806,27900.0
2013-03-27 13:05:00,70.5,70.53,70.49,70.5,26000.0,53.6806,53.7034,53.673,53.6806,26000.0
2013-03-27 13:10:00,70.5,70.56,70.49,70.54,18100.0,53.6806,53.7263,53.673,53.7111,18100.0
2013-03-27 13:15:00,70.55,70.55,70.49,70.5,14200.0,53.7187,53.7187,53.673,53.6806,14200.0
2013-03-27 13:20:00,70.5,70.53,70.49,70.53,11200.0,53.6806,53.7034,53.673,53.7034,11200.0
2013-03-27 13:25:00,70.53,70.53,70.5,70.51,5800.0,53.7034,53.7034,53.6806,53.6882,5800.0
2013-03-27 13:30:00,70.51,70.54,70.49,70.53,13300.0,53.6882,53.7111,53.673,53.7034,13300.0
2013-03-27 13:35:00,70.53,70.58,70.51,70.57,28900.0,53.7034,53.7415,53.6882,53.7339,28900.0
2013-03-27 13:40:00,70.57,70.58,70.49,70.52,34800.0,53.7339,53.7415,53.673,53.6958,34800.0
2013-03-27 13:45:00,70.52,70.52,70.49,70.49,47600.0,53.6958,53.6958,53.673,53.673,47600.0
2013-03-27 13:50:00,70.49,70.5,70.47,70.49,86700.0,53.673,53.6806,53.6578,53.673,86700.0
2013-03-27 13:55:00,70.5,70.55,70.49,70.53,16900.0,53.6806,53.7187,53.673,53.7034,16900.0
2013-03-27 14:00:00,70.53,70.56,70.5,70.56,8100.0,53.7034,53.7263,53.6806,53.7263,8100.0
2013-03-27 14:05:00,70.56,70.61,70.56,70.58,10700.0,53.7263,53.7644,53.7263,53.7415,10700.0
2013-03-27 14:10:00,70.58,70.6,70.55,70.57,14600.0,53.7415,53.7567,53.7187,53.7339,14600.0
2013-03-27 14:15:00,70.57,70.58,70.52,70.52,12300.0,53.7339,53.7415,53.6958,53.6958,12300.0
2013-03-27 14:20:00,70.53,70.57,70.52,70.53,20200.0,53.7034,53.7339,53.6958,53.7034,20200.0
2013-03-27 14:25:00,70.53,70.56,70.52,70.55,16800.0,53.7034,53.7263,53.6958,53.7187,16800.0
2013-03-27 14:30:00,70.56,70.59,70.49,70.5,25100.0,53.7263,53.7491,53.673,53.6806,25100.0
2013-03-27 14:35:00,70.5,70.52,70.49,70.49,37100.0,53.6806,53.6958,53.673,53.673,37100.0
2013-03-27 14:40:00,70.49,70.53,70.49,70.5,53400.0,53.673,53.7034,53.673,53.6806,53400.0
2013-03-27 14:45:00,70.49,70.53,70.49,70.49,37100.0,53.673,53.7034,53.673,53.673,37100.0
2013-03-27 14:50:00,70.49,70.54,70.49,70.54,14500.0,53.673,53.7111,53.673,53.7111,14500.0
2013-03-27 14:55:00,70.53,70.53,70.5,70.52,22100.0,53.7034,53.7034,53.6806,53.6958,22100.0
2013-03-27 15:00:00,70.53,70.54,70.5,70.5,13700.0,53.7034,53.7111,53.6806,53.6806,13700.0
2013-03-27 15:05:00,70.5,70.51,70.48,70.49,94800.0,53.6806,53.6882,53.6654,53.673,94800.0
2013-03-27 15:10:00,70.49,70.5,70.48,70.49,70600.0,53.673,53.6806,53.6654,53.673,70600.0
2013-03-27 15:15:00,70.49,70.51,70.49,70.5,60700.0,53.673,53.6882,53.673,53.6806,60700.0
2013-03-27 15:20:00,70.49,70.51,70.49,70.49,74600.0,53.673,53.6882,53.673,53.673,74600.0
2013-03-27 15:25:00,70.49,70.53,70.49,70.5,81500.0,53.673,53.7034,53.673,53.6806,81500.0
2013-03-27 15:30:00,70.52,70.56,70.44,70.5,130900.0,53.6958,53.7263,53.6349,53.6806,130900.0
2013-03-27 15:35:00,70.49,70.5,70.34,70.35,89200.0,53.673,53.6806,53.5588,53.5664,89200.0
2013-03-27 15:40:00,70.36,70.38,70.32,70.33,94900.0,53.574,53.5892,53.5435,53.5512,94900.0
2013-03-27 15:45:00,70.33,70.33,70.21,70.22,121000.0,53.5512,53.5512,53.4598,53.4674,121000.0
2013-03-27 15:50:00,70.22,70.25,70.19,70.24,77100.0,53.4674,53.4902,53.4446,53.4826,77100.0
2013-03-27 15:55:00,70.23,70.28,70.23,70.27,90000.0,53.475,53.5131,53.475,53.5055,90000.0
2013-03-28 09:30:00,70.29,70.5,70.18,70.49,40200.0,53.5207,53.6806,53.4369,53.673,40200.0
2013-03-28 09:35:00,70.51,70.57,70.48,70.48,16400.0,53.6882,53.7339,53.6654,53.6654,16400.0
2013-03-28 09:40:00,70.5,70.51,70.43,70.45,60500.0,53.6806,53.6882,53.6273,53.6425,60500.0
2013-03-28 09:45:00,70.47,70.5,70.45,70.46,36400.0,53.6578,53.6806,53.6425,53.6501,36400.0
2013-03-28 09:50:00,70.46,70.48,70.45,70.48,47100.0,53.6501,53.6654,53.6425,53.6654,47100.0
2013-03-28 09:55:00,70.47,70.53,70.46,70.5,52300.0,53.6578,53.7034,53.6501,53.6806,52300.0
2013-03-28 10:00:00,70.49,70.54,70.48,70.52,25600.0,53.673,53.7111,53.6654,53.6958,25600.0
2013-03-28 10:05:00,70.51,70.56,70.49,70.52,36300.0,53.6882,53.7263,53.673,53.6958,36300.0
2013-03-28 10:10:00,70.54,70.56,70.5,70.51,14600.0,53.7111,53.7263,53.6806,53.6882,14600.0
2013-03-28 10:15:00,70.51,70.54,70.49,70.52,21400.0,53.6882,53.7111,53.673,53.6958,21400.0
2013-03-28 10:20:00,70.53,70.59,70.52,70.57,11400.0,53.7034,53.7491,53.6958,53.7339,11400.0
2013-03-28 10:25:00,70.59,70.6,70.54,70.59,8300.0,53.7491,53.7567,53.7111,53.7491,8300.0
2013-03-28 10:30:00,70.6,70.63,70.5,70.56,18200.0,53.7567,53.7796,53.6806,53.7263,18200.0
2013-03-28 10:35:00,70.56,70.61,70.53,70.6,9500.0,53.7263,53.7644,53.7034,53.7567,9500.0
2013-03-28 10:40:00,70.61,70.61,70.54,70.58,12200.0,53.7644,53.7644,53.7111,53.7415,12200.0
2013-03-28 10:45:00,70.6,70.6,70.55,70.55,7800.0,53.7567,53.7567,53.7187,53.7187,7800.0
2013-03-28 10:50:00,70.55,70.61,70.55,70.57,13700.0,53.7187,53.7644,53.7187,53.7339,13700.0
2013-03-28 10:55:00,70.57,70.66,70.57,70.62,12900.0,53.7339,53.8024,53.7339,53.772,12900.0
2013-03-28 11:00:00,70.61,70.68,70.6,70.65,10200.0,53.7644,53.8177,53.7567,53.7948,10200.0
2013-03-28 11:05:00,70.63,70.65,70.56,70.59,19000.0,53.7796,53.7948,53.7263,53.7491,19000.0
2013-03-28 11:10:00,70.59,70.68,70.59,70.66,11900.0,53.7491,53.8177,53.7491,53.8024,11900.0
2013-03-28 11:15:00,70.67,70.67,70.61,70.64,6300.0,53.81,53.81,53.7644,53.7872,6300.0
2013-03-28 11:20:00,70.63,70.72,70.6,70.7,9300.0,53.7796,53.8481,53.7567,53.8329,9300.0
2013-03-28 11:25:00,70.69,70.75,70.69,70.75,8100.0,53.8253,53.871,53.8253,53.871,8100.0
2013-03-28 11:30:00,70.76,70.78,70.71,70.74,17000.0,53.8786,53.8938,53.8405,53.8633,17000.0
2013-03-28 11:35:00,70.75,70.8,70.74,70.78,9100.0,53.871,53.909,53.8633,53.8938,9100.0
2013-03-28 11:40:00,70.77,70.78,70.74,70.75,13700.0,53.8862,53.8938,53.8633,53.871,13700.0
2013-03-28 11:45:00,70.75,70.77,70.67,70.77,34700.0,53.871,53.8862,53.81,53.8862,34700.0
2013-03-28 11:50:00,70.77,70.78,70.72,70.75,21600.0,53.8862,53.8938,53.8481,53.871,21600.0
2013-03-28 11:55:00,70.75,70.76,70.63,70.65,21300.0,53.871,53.8786,53.7796,53.7948,21300.0
2013-03-28 12:00:00,70.65,70.69,70.65,70.68,14700.0,53.7948,53.8253,53.7948,53.8177,14700.0
2013-03-28 12:05:00,70.68,70.72,70.61,70.61,13400.0,53.8177,53.8481,53.7644,53.7644,13400.0
2013-03-28 12:10:00,70.63,70.67,70.62,70.63,8500.0,53.7796,53.81,53.772,53.7796,8500.0
2013-03-28 12:15:00,70.62,70.62,70.53,70.55,18300.0,53.772,53.772,53.7034,53.7187,18300.0
2013-03-28 12:20:00,70.54,70.55,70.51,70.55,8000.0,53.7111,53.7187,53.6882,53.7187,8000.0
2013-03-28 12:25:00,70.55,70.58,70.53,70.57,15700.0,53.7187,53.7415,53.7034,53.7339,15700.0
2013-03-28 12:30:00,70.57,70.64,70.56,70.58,9500.0,53.7339,53.7872,53.7263,53.7415,9500.0
2013-03-28 12:35:00,70.58,70.6,70.55,70.56,7000.0,53.7415,53.7567,53.7187,53.7263,7000.0
2013-03-28 12:40:00,70.56,70.6,70.52,70.58,22800.0,53.7263,53.7567,53.6958,53.7415,22800.0
2013-03-28 12:45:00,70.58,70.63,70.58,70.59,24800.0,53.7415,53.7796,53.7415,53.7491,24800.0
2013-03-28 12:50:00,70.58,70.61,70.56,70.59,27000.0,53.7415,53.7644,53.7263,53.7491,27000.0
2013-03-28 12:55:00,70.59,70.6,70.56,70.56,4700.0,53.7491,53.7567,53.7263,53.7263,4700.0
2013-03-28 13:00:00,70.56,70.58,70.51,70.57,17200.0,53.7263,53.7415,53.6882,53.7339,17200.0
2013-03-28 13:05:00,70.56,70.58,70.54,70.57,9400.0,53.7263,53.7415,53.7111,53.7339,9400.0
2013-03-28 13:10:00,70.56,70.57,70.51,70.53,18600.0,53.7263,53.7339,53.6882,53.7034,18600.0
2013-03-28 13:15:00,70.53,70.53,70.42,70.44,75100.0,53.7034,53.7034,53.6197,53.6349,75100.0
2013-03-28 13:20:00,70.44,70.44,70.43,70.43,13100.0,53.6349,53.6349,53.6273,53.6273,13100.0
2013-03-28 13:25:00,70.44,70.44,70.43,70.43,19300.0,53.6349,53.6349,53.6273,53.6273,19300.0
2013-03-28 13:30:00,70.44,70.44,70.41,70.41,103000.0,53.6349,53.6349,53.6121,53.6121,103000.0
2013-03-28 13:35:00,70.41,70.42,70.39,70.39,74900.0,53.6121,53.6197,53.5968,53.5968,74900.0
2013-03-28 13:40:00,70.39,70.41,70.38,70.4,60500.0,53.5968,53.6121,53.5892,53.6045,60500.0
2013-03-28 13:45:00,70.39,70.4,70.36,70.37,36300.0,53.5968,53.6045,53.574,53.5816,36300.0
2013-03-28 13:50:00,70.37,70.39,70.34,70.34,57100.0,53.5816,53.5968,53.5588,53.5588,57100.0
2013-03-28 13:55:00,70.35,70.36,70.32,70.35,26600.0,53.5664,53.574,53.5435,53.5664,26600.0
2013-03-28 14:00:00,70.35,70.37,70.33,70.34,44600.0,53.5664,53.5816,53.5512,53.5588,44600.0
2013-03-28 14:05:00,70.35,70.36,70.33,70.35,16500.0,53.5664,53.574,53.5512,53.5664,16500.0
2013-03-28 14:10:00,70.35,70.36,70.31,70.35,26500.0,53.5664,53.574,53.5359,53.5664,26500.0
2013-03-28 14:15:00,70.36,70.4,70.35,70.4,21500.0,53.574,53.6045,53.5664,53.6045,21500.0
2013-03-28 14:20:00,70.4,70.45,70.4,70.41,29600.0,53.6045,53.6425,53.6045,53.6121,29600.0
2013-03-28 14:25:00,70.42,70.47,70.41,70.46,14100.0,53.6197,53.6578,53.6121,53.6501,14100.0
2013-03-28 14:30:00,70.47,70.52,70.46,70.52,25000.0,53.6578,53.6958,53.6501,53.6958,25000.0
2013-03-28 14:35:00,70.52,70.6,70.51,70.6,15600.0,53.6958,53.7567,53.6882,53.7567,15600.0
2013-03-28 14:40:00,70.59,70.62,70.56,70.6,11800.0,53.7491,53.772,53.7263,53.7567,11800.0
2013-03-28 14:45:00,70.61,70.67,70.61,70.65,14800.0,53.7644,53.81,53.7644,53.7948,14800.0
2013-03-28 14:50:00,70.66,70.71,70.65,70.67,23400.0,53.8024,53.8405,53.7948,53.81,23400.0
2013-03-28 14:55:00,70.66,70.67,70.6,70.62,9300.0,53.8024,53.81,53.7567,53.772,9300.0
2013-03-28 15:00:00,70.63,70.64,70.6,70.62,10700.0,53.7796,53.7872,53.7567,53.772,10700.0
2013-03-28 15:05:00,70.62,70.64,70.57,70.63,16600.0,53.772,53.7872,53.7339,53.7796,16600.0
2013-03-28 15:10:00,70.62,70.62,70.52,70.54,17800.0,53.772,53.772,53.6958,53.7111,17800.0
2013-03-28 15:15:00,70.55,70.68,70.54,70.61,24200.0,53.7187,53.8177,53.7111,53.7644,24200.0
2013-03-28 15:20:00,70.61,70.7,70.61,70.65,24000.0,53.7644,53.8329,53.7644,53.7948,24000.0
2013-03-28 15:25:00,70.64,70.67,70.55,70.57,26700.0,53.7872,53.81,53.7187,53.7339,26700.0
2013-03-28 15:30:00,70.57,70.62,70.53,70.6,30500.0,53.7339,53.772,53.7034,53.7567,30500.0
2013-03-28 15:35:00,70.6,70.61,70.53,70.57,43000.0,53.7567,53.7644,53.7034,53.7339,43000.0
2013-03-28 15:40:00,70.56,70.59,70.49,70.51,47600.0,53.7263,53.7491,53.673,53.6882,47600.0
2013-03-28 15:45:00,70.51,70.55,70.49,70.5,43700.0,53.6882,53.7187,53.673,53.6806,43700.0
2013-03-28 15:50:00,70.51,70.58,70.51,70.58,59200.0,53.6882,53.7415,53.6882,53.7415,59200.0
2013-03-28 15:55:00,70.58,70.59,70.48,70.51,158500.0,53.7415,53.7491,53.6654,53.6882,158500.0
2013-04-01 09:30:00,70.14,70.24,69.33,69.5,146800.0,53.4065,53.4826,52.7897,52.9192,146800.0
2013-04-01 09:35:00,69.39,69.77,69.39,69.68,30200.0,52.8354,53.1248,52.8354,53.0562,30200.0
2013-04-01 09:40:00,69.68,69.76,69.56,69.75,24000.0,53.0562,53.1171,52.9649,53.1095,24000.0
2013-04-01 09:45:00,69.76,69.8,69.6,69.6,29300.0,53.1171,53.1476,52.9953,52.9953,29300.0
2013-04-01 09:50:00,69.6,69.7,69.58,69.65,18900.0,52.9953,53.0715,52.9801,53.0334,18900.0
2013-04-01 09:55:00,69.62,69.62,69.33,69.38,44900.0,53.0105,53.0105,52.7897,52.8278,44900.0
2013-04-01 10:00:00,69.4,69.4,69.04,69.06,42400.0,52.843,52.843,52.5689,52.5841,42400.0
2013-04-01 10:05:00,69.07,69.09,68.83,69.08,80400.0,52.5918,52.607,52.409,52.5994,80400.0
2013-04-01 10:10:00,69.08,69.18,69.0,69.03,55900.0,52.5994,52.6755,52.5385,52.5613,55900.0
2013-04-01 10:15:00,69.04,69.06,69.0,69.03,33000.0,52.5689,52.5841,52.5385,52.5613,33000.0
2013-04-01 10:20:00,69.03,69.22,69.02,69.19,28100.0,52.5613,52.706,52.5537,52.6831,28100.0
2013-04-01 10:25:00,69.19,69.37,69.19,69.37,21900.0,52.6831,52.8202,52.6831,52.8202,21900.0
2013-04-01 10:30:00,69.37,69.39,69.17,69.25,26200.0,52.8202,52.8354,52.6679,52.7288,26200.0
2013-04-01 10:35:00,69.26,69.31,69.12,69.13,40100.0,52.7364,52.7745,52.6298,52.6374,40100.0
2013-04-01 10:40:00,69.13,69.21,69.13,69.2,21800.0,52.6374,52.6984,52.6374,52.6907,21800.0
2013-04-01 10:45:00,69.18,69.19,68.9,68.94,23800.0,52.6755,52.6831,52.4623,52.4928,23800.0
2013-04-01 10:50:00,68.93,68.97,68.88,68.92,19700.0,52.4852,52.5156,52.4471,52.4775,19700.0
2013-04-01 10:55:00,68.9,68.96,68.9,68.91,21000.0,52.4623,52.508,52.4623,52.4699,21000.0
2013-04-01 11:00:00,68.91,68.91,68.87,68.88,11600.0,52.4699,52.4699,52.4395,52.4471,11600.0
2013-04-01 11:05:00,68.9,68.92,68.88,68.9,24100.0,52.4623,52.4775,52.4471,52.4623,24100.0
2013-04-01 11:10:00,68.9,68.98,68.9,68.98,12200.0,52.4623,52.5232,52.4623,52.5232,12200.0
2013-04-01 11:15:00,68.97,69.0,68.94,68.99,11800.0,52.5156,52.5385,52.4928,52.5308,11800.0
2013-04-01 11:20:00,68.99,69.07,68.98,69.05,25000.0,52.5308,52.5918,52.5232,52.5765,25000.0
2013-04-01 11:25:00,69.04,69.09,69.03,69.08,15300.0,52.5689,52.607,52.5613,52.5994,15300.0
2013-04-01 11:30:00,69.06,69.08,68.98,68.98,24800.0,52.5841,52.5994,52.5232,52.5232,24800.0
2013-04-01 11:35:00,68.99,69.01,68.94,68.97,17700.0,52.5308,52.5461,52.4928,52.5156,17700.0
2013-04-01 11:40:00,68.97,69.05,68.96,69.02,24600.0,52.5156,52.5765,52.508,52.5537,24600.0
2013-04-01 11:45:00,69.02,69.06,69.0,69.06,23500.0,52.5537,52.5841,52.5385,52.5841,23500.0
2013-04-01 11:50:00,69.06,69.08,69.01,69.02,11100.0,52.5841,52.5994,52.5461,52.5537,11100.0
2013-04-01 11:55:00,69.02,69.02,68.98,69.0,21900.0,52.5537,52.5537,52.5232,52.5385,21900.0
2013-04-01 12:00:00,69.0,69.03,68.99,69.0,19100.0,52.5385,52.5613,52.5308,52.5385,19100.0
2013-04-01 12:05:00,69.01,69.06,69.0,69.04,17500.0,52.5461,52.5841,52.5385,52.5689,17500.0
2013-04-01 12:10:00,69.05,69.07,69.0,69.03,10300.0,52.5765,52.5918,52.5385,52.5613,10300.0
2013-04-01 12:15:00,69.03,69.04,69.0,69.03,9700.0,52.5613,52.5689,52.5385,52.5613,9700.0
2013-04-01 12:20:00,69.03,69.07,68.99,68.99,41200.0,52.5613,52.5918,52.5308,52.5308,41200.0
2013-04-01 12:25:00,68.99,69.07,68.98,69.0,10000.0,52.5308,52.5918,52.5232,52.5385,10000.0
2013-04-01 12:30:00,69.0,69.0,68.93,68.95,9300.0,52.5385,52.5385,52.4852,52.5004,9300.0
2013-04-01 12:35:00,68.95,68.99,68.94,68.94,9500.0,52.5004,52.5308,52.4928,52.4928,9500.0
2013-04-01 12:40:00,68.95,68.99,68.9,68.92,14800.0,52.5004,52.5308,52.4623,52.4775,14800.0
2013-04-01 12:45:00,68.91,68.95,68.88,68.91,52200.0,52.4699,52.5004,52.4471,52.4699,52200.0
2013-04-01 12:50:00,68.91,68.94,68.87,68.87,21900.0,52.4699,52.4928,52.4395,52.4395,21900.0
2013-04-01 12:55:00,68.86,68.91,68.86,68.9,4400.0,52.4319,52.4699,52.4319,52.4623,4400.0
2013-04-01 13:00:00,68.89,68.91,68.85,68.9,10800.0,52.4547,52.4699,52.4242,52.4623,10800.0
2013-04-01 13:05:00,68.92,68.95,68.9,68.91,17300.0,52.4775,52.5004,52.4623,52.4699,17300.0
2013-04-01 13:10:00,68.91,68.99,68.91,68.96,10800.0,52.4699,52.5308,52.4699,52.508,10800.0
2013-04-01 13:15:00,68.97,68.98,68.95,68.96,9500.0,52.5156,52.5232,52.5004,52.508,9500.0
2013-04-01 13:20:00,68.96,68.99,68.95,68.97,10900.0,52.508,52.5308,52.5004,52.5156,10900.0
2013-04-01 13:25:00,68.96,68.97,68.87,68.89,13800.0,52.508,52.5156,52.4395,52.4547,13800.0
2013-04-01 13:30:00,68.89,68.92,68.87,68.92,8500.0,52.4547,52.4775,52.4395,52.4775,8500.0
2013-04-01 13:35:00,68.93,68.97,68.92,68.94,10400.0,52.4852,52.5156,52.4775,52.4928,10400.0
2013-04-01 13:40:00,68.95,68.98,68.82,68.83,28200.0,52.5004,52.5232,52.4014,52.409,28200.0
2013-04-01 13:45:00,68.83,68.83,68.71,68.72,38600.0,52.409,52.409,52.3176,52.3253,38600.0
2013-04-01 13:50:00,68.71,68.73,68.68,68.7,28500.0,52.3176,52.3329,52.2948,52.31,28500.0
2013-04-01 13:55:00,68.7,68.71,68.67,68.69,22200.0,52.31,52.3176,52.2872,52.3024,22200.0
2013-04-01 14:00:00,68.7,68.71,68.66,68.67,33400.0,52.31,52.3176,52.2796,52.2872,33400.0
2013-04-01 14:05:00,68.67,68.68,68.57,68.59,42900.0,52.2872,52.2948,52.211,52.2263,42900.0
2013-04-01 14:10:00,68.59,68.59,68.52,68.55,41700.0,52.2263,52.2263,52.173,52.1958,41700.0
2013-04-01 14:15:00,68.56,68.6,68.52,68.53,32400.0,52.2034,52.2339,52.173,52.1806,32400.0
2013-04-01 14:20:00,68.53,68.57,68.51,68.51,14500.0,52.1806,52.211,52.1654,52.1654,14500.0
2013-04-01 14:25:00,68.51,68.53,68.42,68.43,30500.0,52.1654,52.1806,52.0968,52.1044,30500.0
2013-04-01 14:30:00,68.43,68.44,68.31,68.31,29800.0,52.1044,52.1121,52.0131,52.0131,29800.0
2013-04-01 14:35:00,68.31,68.34,68.26,68.26,34300.0,52.0131,52.0359,51.975,51.975,34300.0
2013-04-01 14:40:00,68.26,68.42,68.25,68.37,39600.0,51.975,52.0968,51.9674,52.0588,39600.0
2013-04-01 14:45:00,68.37,68.45,68.37,68.37,28300.0,52.0588,52.1197,52.0588,52.0588,28300.0
2013-04-01 14:50:00,68.38,68.4,68.32,68.32,18400.0,52.0664,52.0816,52.0207,52.0207,18400.0
2013-04-01 14:55:00,68.32,68.37,68.24,68.24,26000.0,52.0207,52.0588,51.9598,51.9598,26000.0
2013-04-01 15:00:00,68.24,68.34,68.23,68.33,23100.0,51.9598,52.0359,51.9522,52.0283,23100.0
2013-04-01 15:05:00,68.33,68.37,68.19,68.21,25300.0,52.0283,52.0588,51.9217,51.9369,25300.0
2013-04-01 15:10:00,68.22,68.24,68.14,68.21,33100.0,51.9445,51.9598,51.8836,51.9369,33100.0
2013-04-01 15:15:00,68.21,68.24,68.17,68.18,35600.0,51.9369,51.9598,51.9065,51.9141,35600.0
2013-04-01 15:20:00,68.18,68.23,68.15,68.16,67500.0,51.9141,51.9522,51.8912,51.8989,67500.0
2013-04-01 15:25:00,68.16,68.25,68.15,68.22,41400.0,51.8989,51.9674,51.8912,51.9445,41400.0
2013-04-01 15:30:00,68.21,68.3,68.16,68.18,83300.0,51.9369,52.0055,51.8989,51.9141,83300.0
2013-04-01 15:35:00,68.18,68.26,68.16,68.26,56100.0,51.9141,51.975,51.8989,51.975,56100.0
2013-04-01 15:40:00,68.25,68.26,68.16,68.25,57900.0,51.9674,51.975,51.8989,51.9674,57900.0
2013-04-01 15:45:00,68.26,68.29,68.19,68.21,82800.0,51.975,51.9978,51.9217,51.9369,82800.0
2013-04-01 15:50:00,68.22,68.27,68.19,68.22,92500.0,51.9445,51.9826,51.9217,51.9445,92500.0
2013-04-01 15:55:00,68.22,68.23,68.12,68.16,259500.0,51.9445,51.9522,51.8684,51.8989,259500.0
2013-04-02 09:30:00,68.54,68.66,68.41,68.54,48400.0,52.1882,52.2796,52.0892,52.1882,48400.0
2013-04-02 09:35:00,68.54,68.54,68.23,68.24,43000.0,52.1882,52.1882,51.9522,51.9598,43000.0
2013-04-02 09:40:00,68.22,68.36,68.21,68.27,34300.0,51.9445,52.0511,51.9369,51.9826,34300.0
2013-04-02 09:45:00,68.29,68.32,68.25,68.3,29700.0,51.9978,52.0207,51.9674,52.0055,29700.0
2013-04-02 09:50:00,68.28,68.3,68.11,68.12,41900.0,51.9902,52.0055,51.8608,51.8684,41900.0
2013-04-02 09:55:00,68.12,68.25,68.07,68.1,33300.0,51.8684,51.9674,51.8303,51.8532,33300.0
2013-04-02 10:00:00,68.13,68.24,68.1,68.13,34400.0,51.876,51.9598,51.8532,51.876,34400.0
2013-04-02 10:05:00,68.13,68.15,68.06,68.12,29300.0,51.876,51.8912,51.8227,51.8684,29300.0
2013-04-02 10:10:00,68.12,68.12,68.02,68.03,21800.0,51.8684,51.8684,51.7923,51.7999,21800.0
2013-04-02 10:15:00,68.03,68.03,67.81,67.84,45100.0,51.7999,51.7999,51.6324,51.6552,45100.0
2013-04-02 10:20:00,67.83,67.93,67.81,67.92,41900.0,51.6476,51.7237,51.6324,51.7161,41900.0
2013-04-02 10:25:00,67.92,68.0,67.87,67.89,31700.0,51.7161,51.777,51.678,51.6933,31700.0
2013-04-02 10:30:00,67.89,67.9,67.73,67.77,34900.0,51.6933,51.7009,51.5714,51.6019,34900.0
2013-04-02 10:35:00,67.76,67.77,67.68,67.73,24800.0,51.5943,51.6019,51.5334,51.5714,24800.0
2013-04-02 10:40:00,67.74,67.79,67.7,67.76,32100.0,51.5791,51.6171,51.5486,51.5943,32100.0
2013-04-02 10:45:00,67.76,67.82,67.6,67.63,48300.0,51.5943,51.64,51.4725,51.4953,48300.0
2013-04-02 10:50:00,67.62,67.66,67.48,67.49,53400.0,51.4877,51.5181,51.3811,51.3887,53400.0
2013-04-02 10:55:00,67.49,67.5,67.39,67.47,69600.0,51.3887,51.3963,51.3126,51.3735,69600.0
2013-04-02 11:00:00,67.45,67.53,67.44,67.52,46000.0,51.3582,51.4192,51.3506,51.4115,46000.0
2013-04-02 11:05:00,67.52,67.52,67.42,67.51,29700.0,51.4115,51.4115,51.3354,51.4039,29700.0
2013-04-02 11:10:00,67.52,67.68,67.51,67.65,25400.0,51.4115,51.5334,51.4039,51.5105,25400.0
2013-04-02 11:15:00,67.66,67.73,67.66,67.7,29700.0,51.5181,51.5714,51.5181,51.5486,29700.0
2013-04-02 11:20:00,67.71,67.76,67.69,67.74,17100.0,51.5562,51.5943,51.541,51.5791,17100.0
2013-04-02 11:25:00,67.73,67.74,67.59,67.6,38200.0,51.5714,51.5791,51.4648,51.4725,38200.0
2013-04-02 11:30:00,67.6,67.63,67.59,67.6,37500.0,51.4725,51.4953,51.4648,51.4725,37500.0
2013-04-02 11:35:00,67.6,67.71,67.58,67.62,34000.0,51.4725,51.5562,51.4572,51.4877,34000.0
2013-04-02 11:40:00,67.62,67.7,67.62,67.69,29100.0,51.4877,51.5486,51.4877,51.541,29100.0
2013-04-02 11:45:00,67.69,67.7,67.63,67.64,33000.0,51.541,51.5486,51.4953,51.5029,33000.0
2013-04-02 11:50:00,67.65,67.68,67.59,67.6,23100.0,51.5105,51.5334,51.4648,51.4725,23100.0
2013-04-02 11:55:00,67.61,67.7,67.61,67.67,22400.0,51.4801,51.5486,51.4801,51.5258,22400.0
2013-04-02 12:00:00,67.67,67.69,67.63,67.67,16100.0,51.5258,51.541,51.4953,51.5258,16100.0
2013-04-02 12:05:00,67.66,67.68,67.64,67.66,24500.0,51.5181,51.5334,51.5029,51.5181,24500.0
2013-04-02 12:10:00,67.66,67.67,67.58,67.61,26300.0,51.5181,51.5258,51.4572,51.4801,26300.0
2013-04-02 12:15:00,67.6,67.62,67.59,67.6,12900.0,51.4725,51.4877,51.4648,51.4725,12900.0
2013-04-02 12:20:00,67.6,67.61,67.59,67.6,13400.0,51.4725,51.4801,51.4648,51.4725,13400.0
2013-04-02 12:25:00,67.59,67.6,67.5,67.5,9000.0,51.4648,51.4725,51.3963,51.3963,9000.0
2013-04-02 12:30:00,67.5,67.55,67.49,67.52,28600.0,51.3963,51.4344,51.3887,51.4115,28600.0
2013-04-02 12:35:00,67.51,67.55,67.49,67.51,18900.0,51.4039,51.4344,51.3887,51.4039,18900.0
2013-04-02 12:40:00,67.51,67.56,67.51,67.54,14600.0,51.4039,51.442,51.4039,51.4268,14600.0
2013-04-02 12:45:00,67.54,67.55,67.51,67.52,19300.0,51.4268,51.4344,51.4039,51.4115,19300.0
2013-04-02 12:50:00,67.53,67.55,67.5,67.53,12400.0,51.4192,51.4344,51.3963,51.4192,12400.0
2013-04-02 12:55:00,67.55,67.55,67.46,67.51,26100.0,51.4344,51.4344,51.3659,51.4039,26100.0
2013-04-02 13:00:00,67.52,67.6,67.52,67.6,16500.0,51.4115,51.4725,51.4115,51.4725,16500.0
2013-04-02 13:05:00,67.6,67.6,67.53,67.58,23500.0,51.4725,51.4725,51.4192,51.4572,23500.0
2013-04-02 13:10:00,67.58,67.58,67.44,67.49,28200.0,51.4572,51.4572,51.3506,51.3887,28200.0
2013-04-02 13:15:00,67.48,67.48,67.27,67.28,46000.0,51.3811,51.3811,51.2212,51.2288,46000.0
2013-04-02 13:20:00,67.3,67.36,67.3,67.3,19700.0,51.244,51.2897,51.244,51.244,19700.0
2013-04-02 13:25:00,67.3,67.3,67.13,67.15,81300.0,51.244,51.244,51.1146,51.1298,81300.0
2013-04-02 13:30:00,67.15,67.26,67.14,67.24,32900.0,51.1298,51.2136,51.1222,51.1983,32900.0
2013-04-02 13:35:00,67.24,67.27,67.2,67.21,21200.0,51.1983,51.2212,51.1679,51.1755,21200.0
2013-04-02 13:40:00,67.21,67.27,67.13,67.2,42100.0,51.1755,51.2212,51.1146,51.1679,42100.0
2013-04-02 13:45:00,67.2,67.22,67.15,67.16,28600.0,51.1679,51.1831,51.1298,51.1374,28600.0
2013-04-02 13:50:00,67.16,67.19,67.14,67.18,21100.0,51.1374,51.1603,51.1222,51.1527,21100.0
2013-04-02 13:55:00,67.17,67.17,67.05,67.1,45200.0,51.145,51.145,51.0537,51.0917,45200.0
2013-04-02 14:00:00,67.1,67.14,67.1,67.12,17100.0,51.0917,51.1222,51.0917,51.107,17100.0
2013-04-02 14:05:00,67.12,67.16,67.06,67.07,29000.0,51.107,51.1374,51.0613,51.0689,29000.0
2013-04-02 14:10:00,67.09,67.12,67.05,67.08,16700.0,51.0841,51.107,51.0537,51.0765,16700.0
2013-04-02 14:15:00,67.09,67.14,67.06,67.11,49700.0,51.0841,51.1222,51.0613,51.0994,49700.0
2013-04-02 14:20:00,67.13,67.2,67.1,67.17,42900.0,51.1146,51.1679,51.0917,51.145,42900.0
2013-04-02 14:25:00,67.19,67.22,67.15,67.18,53300.0,51.1603,51.1831,51.1298,51.1527,53300.0
2013-04-02 14:30:00,67.18,67.22,67.11,67.12,31000.0,51.1527,51.1831,51.0994,51.107,31000.0
2013-04-02 14:35:00,67.13,67.15,67.05,67.15,36600.0,51.1146,51.1298,51.0537,51.1298,36600.0
2013-04-02 14:40:00,67.15,67.21,67.15,67.21,36700.0,51.1298,51.1755,51.1298,51.1755,36700.0
2013-04-02 14:45:00,67.21,67.24,67.1,67.12,84600.0,51.1755,51.1983,51.0917,51.107,84600.0
2013-04-02 14:50:00,67.12,67.14,67.08,67.12,44700.0,51.107,51.1222,51.0765,51.107,44700.0
2013-04-02 14:55:00,67.11,67.23,67.11,67.16,42900.0,51.0994,51.1907,51.0994,51.1374,42900.0
2013-04-02 15:00:00,67.17,67.25,67.08,67.24,70000.0,51.145,51.206,51.0765,51.1983,70000.0
2013-04-02 15:05:00,67.25,67.25,67.07,67.11,84300.0,51.206,51.206,51.0689,51.0994,84300.0
2013-04-02 15:10:00,67.1,67.18,67.1,67.13,40400.0,51.0917,51.1527,51.0917,51.1146,40400.0
2013-04-02 15:15:00,67.14,67.16,67.06,67.08,40700.0,51.1222,51.1374,51.0613,51.0765,40700.0
2013-04-02 15:20:00,67.08,67.1,66.93,66.95,71700.0,51.0765,51.0917,50.9623,50.9775,71700.0
2013-04-02 15:25:00,66.97,66.97,66.82,66.83,76500.0,50.9928,50.9928,50.8785,50.8862,76500.0
2013-04-02 15:30:00,66.84,66.86,66.71,66.84,110800.0,50.8938,50.909,50.7948,50.8938,110800.0
2013-04-02 15:35:00,66.83,66.87,66.78,66.79,66200.0,50.8862,50.9166,50.8481,50.8557,66200.0
2013-04-02 15:40:00,66.79,66.8,66.65,66.77,107400.0,50.8557,50.8633,50.7491,50.8405,107400.0
2013-04-02 15:45:00,66.77,66.83,66.69,66.83,72900.0,50.8405,50.8862,50.7796,50.8862,72900.0
2013-04-02 15:50:00,66.83,66.87,66.73,66.73,119200.0,50.8862,50.9166,50.81,50.81,119200.0
2013-04-02 15:55:00,66.73,67.01,66.73,66.99,303500.0,50.81,51.0232,50.81,51.008,303500.0
2013-04-03 09:30:00,67.16,67.36,66.87,67.31,118500.0,51.1374,51.2897,50.9166,51.2516,118500.0
2013-04-03 09:35:00,67.34,67.62,67.25,67.62,31200.0,51.2745,51.4877,51.206,51.4877,31200.0
2013-04-03 09:40:00,67.64,67.76,67.54,67.63,33300.0,51.5029,51.5943,51.4268,51.4953,33300.0
2013-04-03 09:45:00,67.64,67.92,67.63,67.81,38300.0,51.5029,51.7161,51.4953,51.6324,38300.0
2013-04-03 09:50:00,67.8,67.81,67.72,67.76,49900.0,51.6247,51.6324,51.5638,51.5943,49900.0
2013-04-03 09:55:00,67.76,67.88,67.7,67.87,82500.0,51.5943,51.6857,51.5486,51.678,82500.0
2013-04-03 10:00:00,67.87,67.89,67.75,67.76,46800.0,51.678,51.6933,51.5867,51.5943,46800.0
2013-04-03 10:05:00,67.76,67.9,67.71,67.9,29000.0,51.5943,51.7009,51.5562,51.7009,29000.0
2013-04-03 10:10:00,67.87,67.88,67.67,67.68,32500.0,51.678,51.6857,51.5258,51.5334,32500.0
2013-04-03 10:15:00,67.68,67.7,67.59,67.68,55400.0,51.5334,51.5486,51.4648,51.5334,55400.0
2013-04-03 10:20:00,67.68,67.7,67.62,67.66,59200.0,51.5334,51.5486,51.4877,51.5181,59200.0
2013-04-03 10:25:00,67.66,67.67,67.5,67.66,63900.0,51.5181,51.5258,51.3963,51.5181,63900.0
2013-04-03 10:30:00,67.65,67.67,67.6,67.65,57700.0,51.5105,51.5258,51.4725,51.5105,57700.0
2013-04-03 10:35:00,67.65,67.74,67.59,67.74,32800.0,51.5105,51.5791,51.4648,51.5791,32800.0
2013-04-03 10:40:00,67.74,67.8,67.71,67.75,66400.0,51.5791,51.6247,51.5562,51.5867,66400.0
2013-04-03 10:45:00,67.74,67.98,67.73,67.98,38600.0,51.5791,51.7618,51.5714,51.7618,38600.0
2013-04-03 10:50:00,67.98,68.09,67.97,68.09,34200.0,51.7618,51.8456,51.7542,51.8456,34200.0
2013-04-03 10:55:00,68.09,68.1,68.02,68.03,28200.0,51.8456,51.8532,51.7923,51.7999,28200.0
2013-04-03 11:00:00,68.03,68.08,67.97,68.02,33900.0,51.7999,51.8379,51.7542,51.7923,33900.0
2013-04-03 11:05:00,68.01,68.01,67.96,67.99,20200.0,51.7846,51.7846,51.7466,51.7694,20200.0
2013-04-03 11:10:00,67.99,68.07,67.97,68.04,24300.0,51.7694,51.8303,51.7542,51.8075,24300.0
2013-04-03 11:15:00,68.03,68.03,68.0,68.0,21300.0,51.7999,51.7999,51.777,51.777,21300.0
2013-04-03 11:20:00,68.0,68.09,67.95,68.08,31700.0,51.777,51.8456,51.739,51.8379,31700.0
2013-04-03 11:25:00,68.08,68.19,68.08,68.16,21000.0,51.8379,51.9217,51.8379,51.8989,21000.0
2013-04-03 11:30:00,68.16,68.25,68.16,68.19,25900.0,51.8989,51.9674,51.8989,51.9217,25900.0
2013-04-03 11:35:00,68.17,68.23,68.17,68.23,25300.0,51.9065,51.9522,51.9065,51.9522,25300.0
2013-04-03 11:40:00,68.21,68.26,68.18,68.2,15900.0,51.9369,51.975,51.9141,51.9293,15900.0
2013-04-03 11:45:00,68.2,68.35,68.19,68.34,19000.0,51.9293,52.0435,51.9217,52.0359,19000.0
2013-04-03 11:50:00,68.35,68.41,68.32,68.39,39700.0,52.0435,52.0892,52.0207,52.074,39700.0
2013-04-03 11:55:00,68.38,68.45,68.35,68.36,22500.0,52.0664,52.1197,52.0435,52.0511,22500.0
2013-04-03 12:00:00,68.37,68.48,68.36,68.47,24200.0,52.0588,52.1425,52.0511,52.1349,24200.0
2013-04-03 12:05:00,68.46,68.54,68.38,68.53,24300.0,52.1273,52.1882,52.0664,52.1806,24300.0
2013-04-03 12:10:00,68.52,68.63,68.52,68.54,41700.0,52.173,52.2567,52.173,52.1882,41700.0
2013-04-03 12:15:00,68.54,68.54,68.44,68.47,13500.0,52.1882,52.1882,52.1121,52.1349,13500.0
2013-04-03 12:20:00,68.45,68.46,68.38,68.45,12200.0,52.1197,52.1273,52.0664,52.1197,12200.0
2013-04-03 12:25:00,68.44,68.45,68.3,68.35,29000.0,52.1121,52.1197,52.0055,52.0435,29000.0
2013-04-03 12:30:00,68.35,68.41,68.33,68.37,15100.0,52.0435,52.0892,52.0283,52.0588,15100.0
2013-04-03 12:35:00,68.37,68.37,68.29,68.29,17100.0,52.0588,52.0588,51.9978,51.9978,17100.0
2013-04-03 12:40:00,68.29,68.29,68.11,68.2,28800.0,51.9978,51.9978,51.8608,51.9293,28800.0
2013-04-03 12:45:00,68.2,68.27,68.19,68.22,15300.0,51.9293,51.9826,51.9217,51.9445,15300.0
2013-04-03 12:50:00,68.22,68.25,68.2,68.25,12300.0,51.9445,51.9674,51.9293,51.9674,12300.0
2013-04-03 12:55:00,68.26,68.32,68.25,68.31,15100.0,51.975,52.0207,51.9674,52.0131,15100.0
2013-04-03 13:00:00,68.31,68.33,68.29,68.33,16100.0,52.0131,52.0283,51.9978,52.0283,16100.0
2013-04-03 13:05:00,68.34,68.35,68.32,68.33,10700.0,52.0359,52.0435,52.0207,52.0283,10700.0
2013-04-03 13:10:00,68.34,68.39,68.32,68.33,17900.0,52.0359,52.074,52.0207,52.0283,17900.0
2013-04-03 13:15:00,68.33,68.33,68.26,68.27,29100.0,52.0283,52.0283,51.975,51.9826,29100.0
2013-04-03 13:20:00,68.26,68.26,68.17,68.2,18600.0,51.975,51.975,51.9065,51.9293,18600.0
2013-04-03 13:25:00,68.2,68.21,68.16,68.17,14400.0,51.9293,51.9369,51.8989,51.9065,14400.0
2013-04-03 13:30:00,68.17,68.17,68.03,68.04,12000.0,51.9065,51.9065,51.7999,51.8075,12000.0
2013-04-03 13:35:00,68.03,68.03,67.96,67.97,24200.0,51.7999,51.7999,51.7466,51.7542,24200.0
2013-04-03 13:40:00,67.98,68.03,67.91,67.94,38500.0,51.7618,51.7999,51.7085,51.7313,38500.0
2013-04-03 13:45:00,67.94,68.0,67.93,67.97,19500.0,51.7313,51.777,51.7237,51.7542,19500.0
2013-04-03 13:50:00,67.97,68.03,67.96,68.03,29200.0,51.7542,51.7999,51.7466,51.7999,29200.0
2013-04-03 13:55:00,68.03,68.05,67.98,67.98,18800.0,51.7999,51.8151,51.7618,51.7618,18800.0
2013-04-03 14:00:00,67.97,68.06,67.96,68.06,17100.0,51.7542,51.8227,51.7466,51.8227,17100.0
2013-04-03 14:05:00,68.07,68.11,68.02,68.11,25500.0,51.8303,51.8608,51.7923,51.8608,25500.0
2013-04-03 14:10:00,68.13,68.23,68.13,68.22,41800.0,51.876,51.9522,51.876,51.9445,41800.0
2013-04-03 14:15:00,68.23,68.29,68.21,68.23,23300.0,51.9522,51.9978,51.9369,51.9522,23300.0
2013-04-03 14:20:00,68.22,68.25,68.2,68.23,28800.0,51.9445,51.9674,51.9293,51.9522,28800.0
2013-04-03 14:25:00,68.23,68.27,68.2,68.25,29900.0,51.9522,51.9826,51.9293,51.9674,29900.0
2013-04-03 14:30:00,68.24,68.25,68.21,68.23,24000.0,51.9598,51.9674,51.9369,51.9522,24000.0
2013-04-03 14:35:00,68.23,68.24,68.19,68.24,22600.0,51.9522,51.9598,51.9217,51.9598,22600.0
2013-04-03 14:40:00,68.24,68.26,68.23,68.24,23600.0,51.9598,51.975,51.9522,51.9598,23600.0
2013-04-03 14:45:00,68.24,68.47,68.23,68.45,40500.0,51.9598,52.1349,51.9522,52.1197,40500.0
2013-04-03 14:50:00,68.44,68.49,68.39,68.49,25600.0,52.1121,52.1501,52.074,52.1501,25600.0
2013-04-03 14:55:00,68.5,68.57,68.48,68.55,30800.0,52.1577,52.211,52.1425,52.1958,30800.0
2013-04-03 15:00:00,68.56,68.56,68.37,68.38,27900.0,52.2034,52.2034,52.0588,52.0664,27900.0
2013-04-03 15:05:00,68.38,68.39,68.3,68.3,40900.0,52.0664,52.074,52.0055,52.0055,40900.0
2013-04-03 15:10:00,68.31,68.33,68.28,68.33,34800.0,52.0131,52.0283,51.9902,52.0283,34800.0
2013-04-03 15:15:00,68.33,68.35,68.3,68.35,45600.0,52.0283,52.0435,52.0055,52.0435,45600.0
2013-04-03 15:20:00,68.36,68.37,68.32,68.35,36300.0,52.0511,52.0588,52.0207,52.0435,36300.0
2013-04-03 15:25:00,68.35,68.39,68.3,68.33,32400.0,52.0435,52.074,52.0055,52.0283,32400.0
2013-04-03 15:30:00,68.32,68.34,68.28,68.32,62900.0,52.0207,52.0359,51.9902,52.0207,62900.0
2013-04-03 15:35:00,68.32,68.33,68.24,68.33,48900.0,52.0207,52.0283,51.9598,52.0283,48900.0
2013-04-03 15:40:00,68.33,68.51,68.3,68.48,121600.0,52.0283,52.1654,52.0055,52.1425,121600.0
2013-04-03 15:45:00,68.45,68.6,68.43,68.56,120700.0,52.1197,52.2339,52.1044,52.2034,120700.0
2013-04-03 15:50:00,68.56,68.57,68.42,68.42,113400.0,52.2034,52.211,52.0968,52.0968,113400.0
2013-04-03 15:55:00,68.42,68.48,68.38,68.4,133800.0,52.0968,52.1425,52.0664,52.0816,133800.0
2013-04-04 09:30:00,68.49,68.69,68.47,68.48,42600.0,52.1501,52.3024,52.1349,52.1425,42600.0
2013-04-04 09:35:00,68.51,68.72,68.32,68.45,58400.0,52.1654,52.3253,52.0207,52.1197,58400.0
2013-04-04 09:40:00,68.43,68.5,68.3,68.45,20700.0,52.1044,52.1577,52.0055,52.1197,20700.0
2013-04-04 09:45:00,68.47,68.48,68.35,68.37,42300.0,52.1349,52.1425,52.0435,52.0588,42300.0
2013-04-04 09:50:00,68.41,68.43,68.16,68.21,30700.0,52.0892,52.1044,51.8989,51.9369,30700.0
2013-04-04 09:55:00,68.2,68.2,68.12,68.19,16300.0,51.9293,51.9293,51.8684,51.9217,16300.0
2013-04-04 10:00:00,68.2,68.28,68.2,68.23,30400.0,51.9293,51.9902,51.9293,51.9522,30400.0
2013-04-04 10:05:00,68.24,68.29,68.19,68.21,25100.0,51.9598,51.9978,51.9217,51.9369,25100.0
2013-04-04 10:10:00,68.21,68.27,68.18,68.23,23200.0,51.9369,51.9826,51.9141,51.9522,23200.0
2013-04-04 10:15:00,68.24,68.25,68.2,68.23,16400.0,51.9598,51.9674,51.9293,51.9522,16400.0
2013-04-04 10:20:00,68.24,68.35,68.23,68.32,19400.0,51.9598,52.0435,51.9522,52.0207,19400.0
2013-04-04 10:25:00,68.34,68.34,68.19,68.22,35100.0,52.0359,52.0359,51.9217,51.9445,35100.0
2013-04-04 10:30:00,68.19,68.41,68.19,68.36,25800.0,51.9217,52.0892,51.9217,52.0511,25800.0
2013-04-04 10:35:00,68.36,68.5,68.35,68.46,25600.0,52.0511,52.1577,52.0435,52.1273,25600.0
2013-04-04 10:40:00,68.46,68.55,68.46,68.53,20600.0,52.1273,52.1958,52.1273,52.1806,20600.0
2013-04-04 10:45:00,68.51,68.52,68.46,68.5,25000.0,52.1654,52.173,52.1273,52.1577,25000.0
2013-04-04 10:50:00,68.5,68.57,68.46,68.48,28000.0,52.1577,52.211,52.1273,52.1425,28000.0
2013-04-04 10:55:00,68.49,68.51,68.43,68.5,18800.0,52.1501,52.1654,52.1044,52.1577,18800.0
2013-04-04 11:00:00,68.48,68.52,68.46,68.47,17600.0,52.1425,52.173,52.1273,52.1349,17600.0
2013-04-04 11:05:00,68.47,68.52,68.45,68.49,11700.0,52.1349,52.173,52.1197,52.1501,11700.0
2013-04-04 11:10:00,68.48,68.51,68.41,68.48,35400.0,52.1425,52.1654,52.0892,52.1425,35400.0
2013-04-04 11:15:00,68.49,68.49,68.43,68.49,13800.0,52.1501,52.1501,52.1044,52.1501,13800.0
2013-04-04 11:20:00,68.48,68.48,68.36,68.38,34800.0,52.1425,52.1425,52.0511,52.0664,34800.0
2013-04-04 11:25:00,68.36,68.36,68.29,68.29,20000.0,52.0511,52.0511,51.9978,51.9978,20000.0
2013-04-04 11:30:00,68.29,68.29,68.15,68.22,23200.0,51.9978,51.9978,51.8912,51.9445,23200.0
2013-04-04 11:35:00,68.23,68.25,68.13,68.13,21800.0,51.9522,51.9674,51.876,51.876,21800.0
2013-04-04 11:40:00,68.12,68.13,68.03,68.04,21400.0,51.8684,51.876,51.7999,51.8075,21400.0
2013-04-04 11:45:00,68.04,68.05,67.96,68.03,23300.0,51.8075,51.8151,51.7466,51.7999,23300.0
2013-04-04 11:50:00,68.02,68.04,67.93,68.01,16400.0,51.7923,51.8075,51.7237,51.7846,16400.0
2013-04-04 11:55:00,67.99,68.05,67.96,67.99,23700.0,51.7694,51.8151,51.7466,51.7694,23700.0
2013-04-04 12:00:00,67.97,67.98,67.89,67.91,23600.0,51.7542,51.7618,51.6933,51.7085,23600.0
2013-04-04 12:05:00,67.92,67.96,67.8,67.8,36100.0,51.7161,51.7466,51.6247,51.6247,36100.0
2013-04-04 12:10:00,67.8,67.8,67.65,67.7,25800.0,51.6247,51.6247,51.5105,51.5486,25800.0
2013-04-04 12:15:00,67.7,67.71,67.65,67.66,16100.0,51.5486,51.5562,51.5105,51.5181,16100.0
2013-04-04 12:20:00,67.66,67.67,67.59,67.62,20100.0,51.5181,51.5258,51.4648,51.4877,20100.0
2013-04-04 12:25:00,67.59,67.73,67.35,67.35,74000.0,51.4648,51.5714,51.2821,51.2821,74000.0
2013-04-04 12:30:00,67.34,67.65,67.33,67.64,30100.0,51.2745,51.5105,51.2669,51.5029,30100.0
2013-04-04 12:35:00,67.64,67.69,67.58,67.59,31400.0,51.5029,51.541,51.4572,51.4648,31400.0
2013-04-04 12:40:00,67.6,67.62,67.56,67.59,12400.0,51.4725,51.4877,51.442,51.4648,12400.0
2013-04-04 12:45:00,67.59,67.6,67.51,67.58,19000.0,51.4648,51.4725,51.4039,51.4572,19000.0
2013-04-04 12:50:00,67.57,67.58,67.47,67.47,18700.0,51.4496,51.4572,51.3735,51.3735,18700.0
2013-04-04 12:55:00,67.47,67.57,67.46,67.53,15600.0,51.3735,51.4496,51.3659,51.4192,15600.0
2013-04-04 13:00:00,67.53,67.53,67.44,67.44,16600.0,51.4192,51.4192,51.3506,51.3506,16600.0
2013-04-04 13:05:00,67.42,67.59,67.23,67.33,50100.0,51.3354,51.4648,51.1907,51.2669,50100.0
2013-04-04 13:10:00,67.33,67.33,67.19,67.31,22600.0,51.2669,51.2669,51.1603,51.2516,22600.0
2013-04-04 13:15:00,67.31,67.39,67.29,67.37,12000.0,51.2516,51.3126,51.2364,51.2973,12000.0
2013-04-04 13:20:00,67.39,67.4,67.32,67.33,8800.0,51.3126,51.3202,51.2593,51.2669,8800.0
2013-04-04 13:25:00,67.33,67.39,67.32,67.33,15800.0,51.2669,51.3126,51.2593,51.2669,15800.0
2013-04-04 13:30:00,67.33,67.38,67.29,67.34,12700.0,51.2669,51.3049,51.2364,51.2745,12700.0
2013-04-04 13:35:00,67.35,67.38,67.31,67.31,18400.0,51.2821,51.3049,51.2516,51.2516,18400.0
2013-04-04 13:40:00,67.33,67.54,67.33,67.52,14400.0,51.2669,51.4268,51.2669,51.4115,14400.0
2013-04-04 13:45:00,67.53,67.57,67.4,67.44,45600.0,51.4192,51.4496,51.3202,51.3506,45600.0
2013-04-04 13:50:00,67.43,67.45,67.39,67.43,11200.0,51.343,51.3582,51.3126,51.343,11200.0
2013-04-04 13:55:00,67.45,67.46,67.42,67.45,7500.0,51.3582,51.3659,51.3354,51.3582,7500.0
2013-04-04 14:00:00,67.45,67.46,67.32,67.32,23200.0,51.3582,51.3659,51.2593,51.2593,23200.0
2013-04-04 14:05:00,67.3,67.38,67.28,67.34,23200.0,51.244,51.3049,51.2288,51.2745,23200.0
2013-04-04 14:10:00,67.35,67.44,67.34,67.43,10600.0,51.2821,51.3506,51.2745,51.343,10600.0
2013-04-04 14:15:00,67.45,67.54,67.43,67.53,22200.0,51.3582,51.4268,51.343,51.4192,22200.0
2013-04-04 14:20:00,67.54,67.62,67.52,67.59,15600.0,51.4268,51.4877,51.4115,51.4648,15600.0
2013-04-04 14:25:00,67.59,67.64,67.54,67.64,23300.0,51.4648,51.5029,51.4268,51.5029,23300.0
2013-04-04 14:30:00,67.63,67.64,67.6,67.6,42800.0,51.4953,51.5029,51.4725,51.4725,42800.0
2013-04-04 14:35:00,67.6,67.62,67.49,67.49,30300.0,51.4725,51.4877,51.3887,51.3887,30300.0
2013-04-04 14:40:00,67.49,67.61,67.48,67.61,27000.0,51.3887,51.4801,51.3811,51.4801,27000.0
2013-04-04 14:45:00,67.61,67.81,67.6,67.8,50400.0,51.4801,51.6324,51.4725,51.6247,50400.0
2013-04-04 14:50:00,67.81,67.83,67.79,67.79,17000.0,51.6324,51.6476,51.6171,51.6171,17000.0
2013-04-04 14:55:00,67.79,67.84,67.77,67.79,15800.0,51.6171,51.6552,51.6019,51.6171,15800.0
2013-04-04 15:00:00,67.79,67.89,67.78,67.87,45800.0,51.6171,51.6933,51.6095,51.678,45800.0
2013-04-04 15:05:00,67.86,67.86,67.77,67.77,24100.0,51.6704,51.6704,51.6019,51.6019,24100.0
2013-04-04 15:10:00,67.77,67.81,67.74,67.78,23400.0,51.6019,51.6324,51.5791,51.6095,23400.0
2013-04-04 15:15:00,67.79,67.79,67.66,67.68,32000.0,51.6171,51.6171,51.5181,51.5334,32000.0
2013-04-04 15:20:00,67.68,67.69,67.67,67.69,32200.0,51.5334,51.541,51.5258,51.541,32200.0
2013-04-04 15:25:00,67.68,67.68,67.62,67.64,31200.0,51.5334,51.5334,51.4877,51.5029,31200.0
2013-04-04 15:30:00,67.63,67.65,67.6,67.63,23500.0,51.4953,51.5105,51.4725,51.4953,23500.0
2013-04-04 15:35:00,67.64,67.71,67.63,67.63,36300.0,51.5029,51.5562,51.4953,51.4953,36300.0
2013-04-04 15:40:00,67.64,67.72,67.62,67.68,32100.0,51.5029,51.5638,51.4877,51.5334,32100.0
2013-04-04 15:45:00,67.69,67.72,67.63,67.63,42000.0,51.541,51.5638,51.4953,51.4953,42000.0
2013-04-04 15:50:00,67.63,67.68,67.62,67.67,56700.0,51.4953,51.5334,51.4877,51.5258,56700.0
2013-04-04 15:55:00,67.66,67.72,67.61,67.69,113300.0,51.5181,51.5638,51.4801,51.541,113300.0
2013-04-05 09:30:00,67.37,67.4,67.17,67.28,94900.0,51.2973,51.3202,51.145,51.2288,94900.0
2013-04-05 09:35:00,67.24,67.56,67.17,67.55,48000.0,51.1983,51.442,51.145,51.4344,48000.0
2013-04-05 09:40:00,67.56,67.74,67.49,67.7,31700.0,51.442,51.5791,51.3887,51.5486,31700.0
2013-04-05 09:45:00,67.71,67.89,67.66,67.86,49800.0,51.5562,51.6933,51.5181,51.6704,49800.0
2013-04-05 09:50:00,67.88,68.01,67.83,68.0,71200.0,51.6857,51.7846,51.6476,51.777,71200.0
2013-04-05 09:55:00,68.02,68.12,67.98,68.02,39900.0,51.7923,51.8684,51.7618,51.7923,39900.0
2013-04-05 10:00:00,68.02,68.1,67.95,68.06,57300.0,51.7923,51.8532,51.739,51.8227,57300.0
2013-04-05 10:05:00,68.06,68.28,68.03,68.26,70600.0,51.8227,51.9902,51.7999,51.975,70600.0
2013-04-05 10:10:00,68.25,68.26,68.06,68.11,123200.0,51.9674,51.975,51.8227,51.8608,123200.0
2013-04-05 10:15:00,68.1,68.11,67.97,67.99,86700.0,51.8532,51.8608,51.7542,51.7694,86700.0
2013-04-05 10:20:00,68.0,68.15,67.99,68.15,50000.0,51.777,51.8912,51.7694,51.8912,50000.0
2013-04-05 10:25:00,68.14,68.36,68.14,68.35,41300.0,51.8836,52.0511,51.8836,52.0435,41300.0
2013-04-05 10:30:00,68.35,68.56,68.35,68.47,56900.0,52.0435,52.2034,52.0435,52.1349,56900.0
2013-04-05 10:35:00,68.46,68.55,68.44,68.55,30200.0,52.1273,52.1958,52.1121,52.1958,30200.0
2013-04-05 10:40:00,68.55,68.6,68.47,68.58,25400.0,52.1958,52.2339,52.1349,52.2187,25400.0
2013-04-05 10:45:00,68.58,68.59,68.51,68.56,20200.0,52.2187,52.2263,52.1654,52.2034,20200.0
2013-04-05 10:50:00,68.55,68.59,68.51,68.56,17600.0,52.1958,52.2263,52.1654,52.2034,17600.0
2013-04-05 10:55:00,68.56,68.59,68.49,68.51,27300.0,52.2034,52.2263,52.1501,52.1654,27300.0
2013-04-05 11:00:00,68.5,68.56,68.48,68.54,20700.0,52.1577,52.2034,52.1425,52.1882,20700.0
2013-04-05 11:05:00,68.53,68.53,68.48,68.5,21700.0,52.1806,52.1806,52.1425,52.1577,21700.0
2013-04-05 11:10:00,68.5,68.56,68.5,68.53,25800.0,52.1577,52.2034,52.1577,52.1806,25800.0
2013-04-05 11:15:00,68.53,68.53,68.42,68.49,46000.0,52.1806,52.1806,52.0968,52.1501,46000.0
2013-04-05 11:20:00,68.5,68.5,68.39,68.41,22200.0,52.1577,52.1577,52.074,52.0892,22200.0
2013-04-05 11:25:00,68.4,68.47,68.39,68.47,25700.0,52.0816,52.1349,52.074,52.1349,25700.0
2013-04-05 11:30:00,68.46,68.48,68.43,68.45,19900.0,52.1273,52.1425,52.1044,52.1197,19900.0
2013-04-05 11:35:00,68.46,68.5,68.44,68.48,17100.0,52.1273,52.1577,52.1121,52.1425,17100.0
2013-04-05 11:40:00,68.47,68.53,68.46,68.48,29300.0,52.1349,52.1806,52.1273,52.1425,29300.0
2013-04-05 11:45:00,68.48,68.48,68.4,68.41,32500.0,52.1425,52.1425,52.0816,52.0892,32500.0
2013-04-05 11:50:00,68.41,68.41,68.35,68.35,37000.0,52.0892,52.0892,52.0435,52.0435,37000.0
2013-04-05 11:55:00,68.36,68.38,68.28,68.33,20600.0,52.0511,52.0664,51.9902,52.0283,20600.0
2013-04-05 12:00:00,68.31,68.32,68.27,68.3,18400.0,52.0131,52.0207,51.9826,52.0055,18400.0
2013-04-05 12:05:00,68.31,68.34,68.28,68.33,20100.0,52.0131,52.0359,51.9902,52.0283,20100.0
2013-04-05 12:10:00,68.31,68.31,68.26,68.28,18800.0,52.0131,52.0131,51.975,51.9902,18800.0
2013-04-05 12:15:00,68.28,68.29,68.25,68.25,29400.0,51.9902,51.9978,51.9674,51.9674,29400.0
2013-04-05 12:20:00,68.25,68.27,68.2,68.22,14900.0,51.9674,51.9826,51.9293,51.9445,14900.0
2013-04-05 12:25:00,68.21,68.29,68.19,68.28,14800.0,51.9369,51.9978,51.9217,51.9902,14800.0
2013-04-05 12:30:00,68.29,68.37,68.29,68.36,14000.0,51.9978,52.0588,51.9978,52.0511,14000.0
2013-04-05 12:35:00,68.36,68.36,68.3,68.31,15200.0,52.0511,52.0511,52.0055,52.0131,15200.0
2013-04-05 12:40:00,68.3,68.37,68.3,68.35,14000.0,52.0055,52.0588,52.0055,52.0435,14000.0
2013-04-05 12:45:00,68.34,68.44,68.33,68.4,12800.0,52.0359,52.1121,52.0283,52.0816,12800.0
2013-04-05 12:50:00,68.4,68.44,68.34,68.39,16700.0,52.0816,52.1121,52.0359,52.074,16700.0
2013-04-05 12:55:00,68.39,68.4,68.35,68.39,21800.0,52.074,52.0816,52.0435,52.074,21800.0
2013-04-05 13:00:00,68.38,68.38,68.34,68.36,13000.0,52.0664,52.0664,52.0359,52.0511,13000.0
2013-04-05 13:05:00,68.35,68.47,68.35,68.42,16800.0,52.0435,52.1349,52.0435,52.0968,16800.0
2013-04-05 13:10:00,68.42,68.44,68.38,68.4,17300.0,52.0968,52.1121,52.0664,52.0816,17300.0
2013-04-05 13:15:00,68.39,68.44,68.36,68.43,20000.0,52.074,52.1121,52.0511,52.1044,20000.0
2013-04-05 13:20:00,68.43,68.44,68.4,68.41,23200.0,52.1044,52.1121,52.0816,52.0892,23200.0
2013-04-05 13:25:00,68.41,68.46,68.39,68.45,21800.0,52.0892,52.1273,52.074,52.1197,21800.0
2013-04-05 13:30:00,68.46,68.61,68.46,68.54,30300.0,52.1273,52.2415,52.1273,52.1882,30300.0
2013-04-05 13:35:00,68.54,68.56,68.5,68.54,14900.0,52.1882,52.2034,52.1577,52.1882,14900.0
2013-04-05 13:40:00,68.53,68.68,68.53,68.68,28200.0,52.1806,52.2948,52.1806,52.2948,28200.0
2013-04-05 13:45:00,68.67,68.83,68.67,68.82,54000.0,52.2872,52.409,52.2872,52.4014,54000.0
2013-04-05 13:50:00,68.82,68.95,68.82,68.92,74000.0,52.4014,52.5004,52.4014,52.4775,74000.0
2013-04-05 13:55:00,68.92,68.95,68.84,68.95,52000.0,52.4775,52.5004,52.4166,52.5004,52000.0
2013-04-05 14:00:00,68.95,69.07,68.85,68.87,29800.0,52.5004,52.5918,52.4242,52.4395,29800.0
2013-04-05 14:05:00,68.85,68.9,68.85,68.88,94100.0,52.4242,52.4623,52.4242,52.4471,94100.0
2013-04-05 14:10:00,68.87,68.94,68.85,68.92,53300.0,52.4395,52.4928,52.4242,52.4775,53300.0
2013-04-05 14:15:00,68.93,69.01,68.91,68.99,34800.0,52.4852,52.5461,52.4699,52.5308,34800.0
2013-04-05 14:20:00,68.98,69.02,68.94,69.01,25100.0,52.5232,52.5537,52.4928,52.5461,25100.0
2013-04-05 14:25:00,69.02,69.07,68.99,69.05,22500.0,52.5537,52.5918,52.5308,52.5765,22500.0
2013-04-05 14:30:00,69.04,69.11,69.03,69.1,26400.0,52.5689,52.6222,52.5613,52.6146,26400.0
2013-04-05 14:35:00,69.1,69.21,69.09,69.19,39100.0,52.6146,52.6984,52.607,52.6831,39100.0
2013-04-05 14:40:00,69.18,69.19,69.13,69.15,28200.0,52.6755,52.6831,52.6374,52.6527,28200.0
2013-04-05 14:45:00,69.15,69.17,69.09,69.16,42200.0,52.6527,52.6679,52.607,52.6603,42200.0
2013-04-05 14:50:00,69.17,69.18,69.13,69.17,20500.0,52.6679,52.6755,52.6374,52.6679,20500.0
2013-04-05 14:55:00,69.17,69.23,69.16,69.21,26100.0,52.6679,52.7136,52.6603,52.6984,26100.0
2013-04-05 15:00:00,69.21,69.22,69.14,69.2,39200.0,52.6984,52.706,52.6451,52.6907,39200.0
2013-04-05 15:05:00,69.19,69.2,69.15,69.17,35800.0,52.6831,52.6907,52.6527,52.6679,35800.0
2013-04-05 15:10:00,69.18,69.19,69.17,69.18,33600.0,52.6755,52.6831,52.6679,52.6755,33600.0
2013-04-05 15:15:00,69.18,69.25,69.16,69.22,47600.0,52.6755,52.7288,52.6603,52.706,47600.0
2013-04-05 15:20:00,69.22,69.26,69.17,69.25,37800.0,52.706,52.7364,52.6679,52.7288,37800.0
2013-04-05 15:25:00,69.25,69.25,69.24,69.25,28800.0,52.7288,52.7288,52.7212,52.7288,28800.0
2013-04-05 15:30:00,69.25,69.32,69.24,69.31,86300.0,52.7288,52.7821,52.7212,52.7745,86300.0
2013-04-05 15:35:00,69.32,69.39,69.28,69.36,62000.0,52.7821,52.8354,52.7517,52.8126,62000.0
2013-04-05 15:40:00,69.37,69.49,69.36,69.47,72600.0,52.8202,52.9116,52.8126,52.8963,72600.0
2013-04-05 15:45:00,69.46,69.56,69.45,69.55,108400.0,52.8887,52.9649,52.8811,52.9572,108400.0
2013-04-05 15:50:00,69.54,69.54,69.48,69.52,110500.0,52.9496,52.9496,52.9039,52.9344,110500.0
2013-04-05 15:55:00,69.52,69.64,69.51,69.56,198600.0,52.9344,53.0258,52.9268,52.9649,198600.0
2013-04-08 09:30:00,69.55,69.56,69.3,69.36,56200.0,52.9572,52.9649,52.7669,52.8126,56200.0
2013-04-08 09:35:00,69.37,69.45,69.3,69.32,15000.0,52.8202,52.8811,52.7669,52.7821,15000.0
2013-04-08 09:40:00,69.31,69.31,69.06,69.07,17600.0,52.7745,52.7745,52.5841,52.5918,17600.0
2013-04-08 09:45:00,69.06,69.12,69.01,69.05,21800.0,52.5841,52.6298,52.5461,52.5765,21800.0
2013-04-08 09:50:00,69.02,69.04,68.67,68.73,32000.0,52.5537,52.5689,52.2872,52.3329,32000.0
2013-04-08 09:55:00,68.73,68.89,68.73,68.88,18700.0,52.3329,52.4547,52.3329,52.4471,18700.0
2013-04-08 10:00:00,68.87,68.94,68.81,68.94,21100.0,52.4395,52.4928,52.3938,52.4928,21100.0
2013-04-08 10:05:00,68.93,68.97,68.9,68.96,16700.0,52.4852,52.5156,52.4623,52.508,16700.0
2013-04-08 10:10:00,68.97,68.97,68.8,68.8,26400.0,52.5156,52.5156,52.3862,52.3862,26400.0
2013-04-08 10:15:00,68.82,68.86,68.8,68.86,105800.0,52.4014,52.4319,52.3862,52.4319,105800.0
2013-04-08 10:20:00,68.86,68.96,68.81,68.91,24300.0,52.4319,52.508,52.3938,52.4699,24300.0
2013-04-08 10:25:00,68.91,68.92,68.81,68.86,24200.0,52.4699,52.4775,52.3938,52.4319,24200.0
2013-04-08 10:30:00,68.88,68.88,68.79,68.8,41100.0,52.4471,52.4471,52.3786,52.3862,41100.0
2013-04-08 10:35:00,68.8,68.94,68.8,68.84,31800.0,52.3862,52.4928,52.3862,52.4166,31800.0
2013-04-08 10:40:00,68.83,68.86,68.81,68.85,16000.0,52.409,52.4319,52.3938,52.4242,16000.0
2013-04-08 10:45:00,68.84,68.98,68.81,68.95,24500.0,52.4166,52.5232,52.3938,52.5004,24500.0
2013-04-08 10:50:00,68.94,69.04,68.9,69.04,18300.0,52.4928,52.5689,52.4623,52.5689,18300.0
2013-04-08 10:55:00,69.04,69.05,69.01,69.03,13800.0,52.5689,52.5765,52.5461,52.5613,13800.0
2013-04-08 11:00:00,69.03,69.03,68.88,68.88,18500.0,52.5613,52.5613,52.4471,52.4471,18500.0
2013-04-08 11:05:00,68.88,68.89,68.84,68.84,16100.0,52.4471,52.4547,52.4166,52.4166,16100.0
2013-04-08 11:10:00,68.84,68.9,68.81,68.87,13200.0,52.4166,52.4623,52.3938,52.4395,13200.0
2013-04-08 11:15:00,68.89,68.9,68.7,68.77,24500.0,52.4547,52.4623,52.31,52.3633,24500.0
2013-04-08 11:20:00,68.78,68.78,68.63,68.69,19200.0,52.3709,52.3709,52.2567,52.3024,19200.0
2013-04-08 11:25:00,68.69,68.74,68.67,68.74,18600.0,52.3024,52.3405,52.2872,52.3405,18600.0
2013-04-08 11:30:00,68.75,68.75,68.71,68.73,10800.0,52.3481,52.3481,52.3176,52.3329,10800.0
2013-04-08 11:35:00,68.73,68.74,68.7,68.74,19000.0,52.3329,52.3405,52.31,52.3405,19000.0
2013-04-08 11:40:00,68.74,68.75,68.7,68.71,15100.0,52.3405,52.3481,52.31,52.3176,15100.0
2013-04-08 11:45:00,68.71,68.74,68.7,68.73,13200.0,52.3176,52.3405,52.31,52.3329,13200.0
2013-04-08 11:50:00,68.73,68.77,68.7,68.71,18700.0,52.3329,52.3633,52.31,52.3176,18700.0
2013-04-08 11:55:00,68.72,68.75,68.7,68.72,16500.0,52.3253,52.3481,52.31,52.3253,16500.0
2013-04-08 12:00:00,68.71,68.73,68.7,68.7,17600.0,52.3176,52.3329,52.31,52.31,17600.0
2013-04-08 12:05:00,68.71,68.72,68.7,68.71,17500.0,52.3176,52.3253,52.31,52.3176,17500.0
2013-04-08 12:10:00,68.7,68.74,68.7,68.74,15900.0,52.31,52.3405,52.31,52.3405,15900.0
2013-04-08 12:15:00,68.74,68.76,68.71,68.72,8700.0,52.3405,52.3557,52.3176,52.3253,8700.0
2013-04-08 12:20:00,68.72,68.73,68.7,68.73,16200.0,52.3253,52.3329,52.31,52.3329,16200.0
2013-04-08 12:25:00,68.74,68.83,68.73,68.78,13600.0,52.3405,52.409,52.3329,52.3709,13600.0
2013-04-08 12:30:00,68.77,68.82,68.77,68.8,16000.0,52.3633,52.4014,52.3633,52.3862,16000.0
2013-04-08 12:35:00,68.8,68.8,68.76,68.77,13800.0,52.3862,52.3862,52.3557,52.3633,13800.0
2013-04-08 12:40:00,68.77,68.79,68.73,68.78,12200.0,52.3633,52.3786,52.3329,52.3709,12200.0
2013-04-08 12:45:00,68.79,68.83,68.78,68.78,10200.0,52.3786,52.409,52.3709,52.3709,10200.0
2013-04-08 12:50:00,68.78,68.78,68.71,68.73,15500.0,52.3709,52.3709,52.3176,52.3329,15500.0
2013-04-08 12:55:00,68.73,68.73,68.7,68.7,4500.0,52.3329,52.3329,52.31,52.31,4500.0
2013-04-08 13:00:00,68.71,68.72,68.7,68.71,26000.0,52.3176,52.3253,52.31,52.3176,26000.0
2013-04-08 13:05:00,68.71,68.72,68.7,68.7,29400.0,52.3176,52.3253,52.31,52.31,29400.0
2013-04-08 13:10:00,68.7,68.77,68.7,68.77,19100.0,52.31,52.3633,52.31,52.3633,19100.0
2013-04-08 13:15:00,68.76,68.76,68.72,68.72,10800.0,52.3557,52.3557,52.3253,52.3253,10800.0
2013-04-08 13:20:00,68.72,68.72,68.7,68.7,21800.0,52.3253,52.3253,52.31,52.31,21800.0
2013-04-08 13:25:00,68.7,68.74,68.7,68.73,14600.0,52.31,52.3405,52.31,52.3329,14600.0
2013-04-08 13:30:00,68.74,68.78,68.74,68.76,13300.0,52.3405,52.3709,52.3405,52.3557,13300.0
2013-04-08 13:35:00,68.76,68.77,68.73,68.73,8900.0,52.3557,52.3633,52.3329,52.3329,8900.0
2013-04-08 13:40:00,68.73,68.86,68.73,68.86,19100.0,52.3329,52.4319,52.3329,52.4319,19100.0
2013-04-08 13:45:00,68.87,68.98,68.86,68.96,13200.0,52.4395,52.5232,52.4319,52.508,13200.0
2013-04-08 13:50:00,68.96,69.0,68.91,69.0,17000.0,52.508,52.5385,52.4699,52.5385,17000.0
2013-04-08 13:55:00,68.99,69.03,68.96,69.01,13400.0,52.5308,52.5613,52.508,52.5461,13400.0
2013-04-08 14:00:00,69.01,69.01,68.94,68.95,13600.0,52.5461,52.5461,52.4928,52.5004,13600.0
2013-04-08 14:05:00,68.94,69.0,68.94,68.98,13200.0,52.4928,52.5385,52.4928,52.5232,13200.0
2013-04-08 14:10:00,68.98,68.99,68.95,68.95,13100.0,52.5232,52.5308,52.5004,52.5004,13100.0
2013-04-08 14:15:00,68.95,68.98,68.92,68.97,12300.0,52.5004,52.5232,52.4775,52.5156,12300.0
2013-04-08 14:20:00,68.97,69.04,68.95,69.04,12600.0,52.5156,52.5689,52.5004,52.5689,12600.0
2013-04-08 14:25:00,69.04,69.06,69.0,69.04,16500.0,52.5689,52.5841,52.5385,52.5689,16500.0
2013-04-08 14:30:00,69.04,69.05,69.01,69.02,12000.0,52.5689,52.5765,52.5461,52.5537,12000.0
2013-04-08 14:35:00,69.01,69.01,68.98,69.0,17600.0,52.5461,52.5461,52.5232,52.5385,17600.0
2013-04-08 14:40:00,69.0,69.06,68.99,69.05,19700.0,52.5385,52.5841,52.5308,52.5765,19700.0
2013-04-08 14:45:00,69.06,69.18,69.05,69.17,29200.0,52.5841,52.6755,52.5765,52.6679,29200.0
2013-04-08 14:50:00,69.17,69.2,69.14,69.16,64700.0,52.6679,52.6907,52.6451,52.6603,64700.0
2013-04-08 14:55:00,69.15,69.18,69.15,69.16,18000.0,52.6527,52.6755,52.6527,52.6603,18000.0
2013-04-08 15:00:00,69.16,69.17,69.02,69.03,32600.0,52.6603,52.6679,52.5537,52.5613,32600.0
2013-04-08 15:05:00,69.02,69.03,68.97,68.98,23100.0,52.5537,52.5613,52.5156,52.5232,23100.0
2013-04-08 15:10:00,68.97,69.11,68.96,69.11,19900.0,52.5156,52.6222,52.508,52.6222,19900.0
2013-04-08 15:15:00,69.11,69.14,69.02,69.02,28500.0,52.6222,52.6451,52.5537,52.5537,28500.0
2013-04-08 15:20:00,69.03,69.1,69.01,69.09,29000.0,52.5613,52.6146,52.5461,52.607,29000.0
2013-04-08 15:25:00,69.09,69.1,68.98,69.0,42200.0,52.607,52.6146,52.5232,52.5385,42200.0
2013-04-08 15:30:00,69.0,69.0,68.97,68.98,34700.0,52.5385,52.5385,52.5156,52.5232,34700.0
2013-04-08 15:35:00,68.99,69.0,68.95,68.95,31800.0,52.5308,52.5385,52.5004,52.5004,31800.0
2013-04-08 15:40:00,68.96,69.0,68.94,68.94,23500.0,52.508,52.5385,52.4928,52.4928,23500.0
2013-04-08 15:45:00,68.95,69.0,68.94,68.97,51500.0,52.5004,52.5385,52.4928,52.5156,51500.0
2013-04-08 15:50:00,68.97,69.06,68.97,69.05,50400.0,52.5156,52.5841,52.5156,52.5765,50400.0
2013-04-08 15:55:00,69.05,69.09,69.03,69.08,57800.0,52.5765,52.607,52.5613,52.5994,57800.0
2013-04-09 09:30:00,69.37,69.68,69.34,69.63,33300.0,52.8202,53.0562,52.7973,53.0182,33300.0
2013-04-09 09:35:00,69.65,69.66,69.4,69.47,22600.0,53.0334,53.041,52.843,52.8963,22600.0
2013-04-09 09:40:00,69.49,69.55,69.29,69.29,24100.0,52.9116,52.9572,52.7593,52.7593,24100.0
2013-04-09 09:45:00,69.27,69.27,69.13,69.17,20300.0,52.744,52.744,52.6374,52.6679,20300.0
2013-04-09 09:50:00,69.15,69.16,68.86,68.88,23100.0,52.6527,52.6603,52.4319,52.4471,23100.0
2013-04-09 09:55:00,68.89,68.95,68.81,68.81,6600.0,52.4547,52.5004,52.3938,52.3938,6600.0
2013-04-09 10:00:00,68.82,68.89,68.79,68.79,17600.0,52.4014,52.4547,52.3786,52.3786,17600.0
2013-04-09 10:05:00,68.82,68.91,68.81,68.88,14900.0,52.4014,52.4699,52.3938,52.4471,14900.0
2013-04-09 10:10:00,68.88,68.93,68.82,68.85,16000.0,52.4471,52.4852,52.4014,52.4242,16000.0
2013-04-09 10:15:00,68.85,68.93,68.85,68.89,8100.0,52.4242,52.4852,52.4242,52.4547,8100.0
2013-04-09 10:20:00,68.9,69.08,68.89,69.07,14700.0,52.4623,52.5994,52.4547,52.5918,14700.0
2013-04-09 10:25:00,69.06,69.1,69.03,69.07,18100.0,52.5841,52.6146,52.5613,52.5918,18100.0
2013-04-09 10:30:00,69.07,69.19,69.07,69.12,13500.0,52.5918,52.6831,52.5918,52.6298,13500.0
2013-04-09 10:35:00,69.12,69.2,69.1,69.13,12800.0,52.6298,52.6907,52.6146,52.6374,12800.0
2013-04-09 10:40:00,69.13,69.13,69.06,69.06,7200.0,52.6374,52.6374,52.5841,52.5841,7200.0
2013-04-09 10:45:00,69.07,69.21,69.07,69.19,15100.0,52.5918,52.6984,52.5918,52.6831,15100.0
2013-04-09 10:50:00,69.2,69.22,69.11,69.13,27700.0,52.6907,52.706,52.6222,52.6374,27700.0
2013-04-09 10:55:00,69.14,69.18,68.98,69.03,11900.0,52.6451,52.6755,52.5232,52.5613,11900.0
2013-04-09 11:00:00,69.05,69.11,69.03,69.1,12000.0,52.5765,52.6222,52.5613,52.6146,12000.0
2013-04-09 11:05:00,69.1,69.16,69.07,69.13,10100.0,52.6146,52.6603,52.5918,52.6374,10100.0
2013-04-09 11:10:00,69.15,69.2,69.11,69.16,16800.0,52.6527,52.6907,52.6222,52.6603,16800.0
2013-04-09 11:15:00,69.16,69.22,69.1,69.11,25700.0,52.6603,52.706,52.6146,52.6222,25700.0
2013-04-09 11:20:00,69.11,69.15,69.1,69.1,5600.0,52.6222,52.6527,52.6146,52.6146,5600.0
2013-04-09 11:25:00,69.12,69.12,69.03,69.05,23200.0,52.6298,52.6298,52.5613,52.5765,23200.0
2013-04-09 11:30:00,69.05,69.11,69.05,69.11,11600.0,52.5765,52.6222,52.5765,52.6222,11600.0
2013-04-09 11:35:00,69.12,69.14,69.07,69.11,7800.0,52.6298,52.6451,52.5918,52.6222,7800.0
2013-04-09 11:40:00,69.11,69.16,69.11,69.14,12900.0,52.6222,52.6603,52.6222,52.6451,12900.0
2013-04-09 11:45:00,69.13,69.19,69.13,69.15,8000.0,52.6374,52.6831,52.6374,52.6527,8000.0
2013-04-09 11:50:00,69.14,69.2,69.14,69.2,6900.0,52.6451,52.6907,52.6451,52.6907,6900.0
2013-04-09 11:55:00,69.21,69.3,69.2,69.28,10400.0,52.6984,52.7669,52.6907,52.7517,10400.0
2013-04-09 12:00:00,69.29,69.29,69.23,69.23,9200.0,52.7593,52.7593,52.7136,52.7136,9200.0
2013-04-09 12:05:00,69.24,69.25,69.21,69.23,7600.0,52.7212,52.7288,52.6984,52.7136,7600.0
2013-04-09 12:10:00,69.25,69.28,69.22,69.23,16500.0,52.7288,52.7517,52.706,52.7136,16500.0
2013-04-09 12:15:00,69.25,69.3,69.24,69.3,10400.0,52.7288,52.7669,52.7212,52.7669,10400.0
2013-04-09 12:20:00,69.3,69.31,69.28,69.3,6600.0,52.7669,52.7745,52.7517,52.7669,6600.0
2013-04-09 12:25:00,69.3,69.36,69.3,69.34,12600.0,52.7669,52.8126,52.7669,52.7973,12600.0
2013-04-09 12:30:00,69.34,69.37,69.31,69.35,16600.0,52.7973,52.8202,52.7745,52.805,16600.0
2013-04-09 12:35:00,69.34,69.44,69.33,69.33,9600.0,52.7973,52.8735,52.7897,52.7897,9600.0
2013-04-09 12:40:00,69.34,69.37,69.32,69.33,5000.0,52.7973,52.8202,52.7821,52.7897,5000.0
2013-04-09 12:45:00,69.32,69.36,69.31,69.31,4900.0,52.7821,52.8126,52.7745,52.7745,4900.0
2013-04-09 12:50:00,69.31,69.34,69.3,69.3,4200.0,52.7745,52.7973,52.7669,52.7669,4200.0
2013-04-09 12:55:00,69.31,69.34,69.3,69.32,6600.0,52.7745,52.7973,52.7669,52.7821,6600.0
2013-04-09 13:00:00,69.32,69.37,69.26,69.28,11100.0,52.7821,52.8202,52.7364,52.7517,11100.0
2013-04-09 13:05:00,69.28,69.28,69.24,69.26,7500.0,52.7517,52.7517,52.7212,52.7364,7500.0
2013-04-09 13:10:00,69.26,69.26,69.22,69.23,5000.0,52.7364,52.7364,52.706,52.7136,5000.0
2013-04-09 13:15:00,69.23,69.33,69.23,69.3,7900.0,52.7136,52.7897,52.7136,52.7669,7900.0
2013-04-09 13:20:00,69.29,69.29,69.21,69.22,15700.0,52.7593,52.7593,52.6984,52.706,15700.0
2013-04-09 13:25:00,69.23,69.29,69.22,69.27,14800.0,52.7136,52.7593,52.706,52.744,14800.0
2013-04-09 13:30:00,69.28,69.36,69.28,69.36,5000.0,52.7517,52.8126,52.7517,52.8126,5000.0
2013-04-09 13:35:00,69.34,69.34,69.3,69.34,8200.0,52.7973,52.7973,52.7669,52.7973,8200.0
2013-04-09 13:40:00,69.37,69.42,69.36,69.41,9400.0,52.8202,52.8583,52.8126,52.8506,9400.0
2013-04-09 13:45:00,69.42,69.47,69.2,69.25,67100.0,52.8583,52.8963,52.6907,52.7288,67100.0
2013-04-09 13:50:00,69.25,69.26,69.21,69.24,19200.0,52.7288,52.7364,52.6984,52.7212,19200.0
2013-04-09 13:55:00,69.25,69.27,69.17,69.2,15600.0,52.7288,52.744,52.6679,52.6907,15600.0
2013-04-09 14:00:00,69.18,69.23,69.18,69.2,27700.0,52.6755,52.7136,52.6755,52.6907,27700.0
2013-04-09 14:05:00,69.19,69.22,69.17,69.2,59600.0,52.6831,52.706,52.6679,52.6907,59600.0
2013-04-09 14:10:00,69.2,69.21,69.17,69.19,50600.0,52.6907,52.6984,52.6679,52.6831,50600.0
2013-04-09 14:15:00,69.2,69.29,69.2,69.27,9300.0,52.6907,52.7593,52.6907,52.744,9300.0
2013-04-09 14:20:00,69.27,69.32,69.25,69.31,11200.0,52.744,52.7821,52.7288,52.7745,11200.0
2013-04-09 14:25:00,69.31,69.38,69.29,69.35,21900.0,52.7745,52.8278,52.7593,52.805,21900.0
2013-04-09 14:30:00,69.34,69.41,69.34,69.34,13900.0,52.7973,52.8506,52.7973,52.7973,13900.0
2013-04-09 14:35:00,69.34,69.34,69.25,69.26,19700.0,52.7973,52.7973,52.7288,52.7364,19700.0
2013-04-09 14:40:00,69.27,69.36,69.27,69.35,10800.0,52.744,52.8126,52.744,52.805,10800.0
2013-04-09 14:45:00,69.35,69.39,69.34,69.38,14500.0,52.805,52.8354,52.7973,52.8278,14500.0
2013-04-09 14:50:00,69.38,69.39,69.34,69.36,5500.0,52.8278,52.8354,52.7973,52.8126,5500.0
2013-04-09 14:55:00,69.37,69.42,69.37,69.4,11200.0,52.8202,52.8583,52.8202,52.843,11200.0
2013-04-09 15:00:00,69.41,69.45,69.4,69.44,12400.0,52.8506,52.8811,52.843,52.8735,12400.0
2013-04-09 15:05:00,69.44,69.51,69.42,69.46,18500.0,52.8735,52.9268,52.8583,52.8887,18500.0
2013-04-09 15:10:00,69.45,69.48,69.39,69.47,19800.0,52.8811,52.9039,52.8354,52.8963,19800.0
2013-04-09 15:15:00,69.46,69.46,69.42,69.44,13500.0,52.8887,52.8887,52.8583,52.8735,13500.0
2013-04-09 15:20:00,69.45,69.46,69.42,69.43,13000.0,52.8811,52.8887,52.8583,52.8659,13000.0
2013-04-09 15:25:00,69.42,69.44,69.38,69.39,9700.0,52.8583,52.8735,52.8278,52.8354,9700.0
2013-04-09 15:30:00,69.4,69.47,69.39,69.42,10600.0,52.843,52.8963,52.8354,52.8583,10600.0
2013-04-09 15:35:00,69.42,69.46,69.34,69.37,25100.0,52.8583,52.8887,52.7973,52.8202,25100.0
2013-04-09 15:40:00,69.37,69.43,69.37,69.38,20700.0,52.8202,52.8659,52.8202,52.8278,20700.0
2013-04-09 15:45:00,69.37,69.38,69.27,69.31,41500.0,52.8202,52.8278,52.744,52.7745,41500.0
2013-04-09 15:50:00,69.32,69.37,69.29,69.36,51400.0,52.7821,52.8202,52.7593,52.8126,51400.0
2013-04-09 15:55:00,69.36,69.4,69.32,69.33,88700.0,52.8126,52.843,52.7821,52.7897,88700.0
2013-04-10 09:30:00,68.85,68.89,68.74,68.74,37100.0,52.8469,52.8776,52.7625,52.7625,37100.0
2013-04-10 09:35:00,68.75,68.99,68.75,68.99,42100.0,52.7701,52.9544,52.7701,52.9544,42100.0
2013-04-10 09:40:00,69.03,69.04,68.92,69.03,6200.0,52.9851,52.9927,52.9006,52.9851,6200.0
2013-04-10 09:45:00,69.02,69.12,69.02,69.09,14800.0,52.9774,53.0541,52.9774,53.0311,14800.0
2013-04-10 09:50:00,69.1,69.12,69.04,69.05,8000.0,53.0388,53.0541,52.9927,53.0004,8000.0
2013-04-10 09:55:00,69.06,69.12,69.05,69.07,13600.0,53.0081,53.0541,53.0004,53.0158,13600.0
2013-04-10 10:00:00,69.05,69.14,69.04,69.12,28300.0,53.0004,53.0695,52.9927,53.0541,28300.0
2013-04-10 10:05:00,69.13,69.16,69.08,69.13,18600.0,53.0618,53.0848,53.0234,53.0618,18600.0
2013-04-10 10:10:00,69.14,69.15,69.06,69.12,28600.0,53.0695,53.0772,53.0081,53.0541,28600.0
2013-04-10 10:15:00,69.12,69.12,68.99,69.04,27200.0,53.0541,53.0541,52.9544,52.9927,27200.0
2013-04-10 10:20:00,69.04,69.1,68.99,69.0,42400.0,52.9927,53.0388,52.9544,52.962,42400.0
2013-04-10 10:25:00,69.01,69.2,69.0,69.16,63400.0,52.9697,53.1155,52.962,53.0848,63400.0
2013-04-10 10:30:00,69.18,69.23,69.15,69.16,14200.0,53.1002,53.1386,53.0772,53.0848,14200.0
2013-04-10 10:35:00,69.16,69.22,69.16,69.18,15300.0,53.0848,53.1309,53.0848,53.1002,15300.0
2013-04-10 10:40:00,69.18,69.23,69.17,69.23,14900.0,53.1002,53.1386,53.0925,53.1386,14900.0
2013-04-10 10:45:00,69.23,69.29,69.18,69.26,30200.0,53.1386,53.1846,53.1002,53.1616,30200.0
2013-04-10 10:50:00,69.28,69.32,69.27,69.3,16500.0,53.177,53.2077,53.1693,53.1923,16500.0
2013-04-10 10:55:00,69.3,69.36,69.28,69.33,16100.0,53.1923,53.2384,53.177,53.2153,16100.0
2013-04-10 11:00:00,69.35,69.46,69.33,69.45,32600.0,53.2307,53.3151,53.2153,53.3074,32600.0
2013-04-10 11:05:00,69.45,69.46,69.37,69.4,28200.0,53.3074,53.3151,53.246,53.2691,28200.0
2013-04-10 11:10:00,69.41,69.44,69.34,69.35,32500.0,53.2767,53.2998,53.223,53.2307,32500.0
2013-04-10 11:15:00,69.35,69.36,69.33,69.35,10700.0,53.2307,53.2384,53.2153,53.2307,10700.0
2013-04-10 11:20:00,69.34,69.35,69.3,69.3,17400.0,53.223,53.2307,53.1923,53.1923,17400.0
2013-04-10 11:25:00,69.31,69.35,69.3,69.32,8200.0,53.2,53.2307,53.1923,53.2077,8200.0
2013-04-10 11:30:00,69.33,69.44,69.33,69.39,25200.0,53.2153,53.2998,53.2153,53.2614,25200.0
2013-04-10 11:35:00,69.4,69.43,69.34,69.35,14300.0,53.2691,53.2921,53.223,53.2307,14300.0
2013-04-10 11:40:00,69.35,69.42,69.35,69.39,8000.0,53.2307,53.2844,53.2307,53.2614,8000.0
2013-04-10 11:45:00,69.39,69.42,69.37,69.39,11100.0,53.2614,53.2844,53.246,53.2614,11100.0
2013-04-10 11:50:00,69.39,69.4,69.34,69.39,11800.0,53.2614,53.2691,53.223,53.2614,11800.0
2013-04-10 11:55:00,69.4,69.41,69.29,69.32,10500.0,53.2691,53.2767,53.1846,53.2077,10500.0
2013-04-10 12:00:00,69.31,69.34,69.3,69.33,13600.0,53.2,53.223,53.1923,53.2153,13600.0
2013-04-10 12:05:00,69.32,69.33,69.29,69.31,17500.0,53.2077,53.2153,53.1846,53.2,17500.0
2013-04-10 12:10:00,69.32,69.34,69.28,69.31,19600.0,53.2077,53.223,53.177,53.2,19600.0
2013-04-10 12:15:00,69.29,69.37,69.27,69.36,22100.0,53.1846,53.246,53.1693,53.2384,22100.0
2013-04-10 12:20:00,69.35,69.38,69.34,69.34,4700.0,53.2307,53.2537,53.223,53.223,4700.0
2013-04-10 12:25:00,69.35,69.35,69.31,69.33,7300.0,53.2307,53.2307,53.2,53.2153,7300.0
2013-04-10 12:30:00,69.33,69.39,69.32,69.38,14900.0,53.2153,53.2614,53.2077,53.2537,14900.0
2013-04-10 12:35:00,69.38,69.54,69.38,69.54,40600.0,53.2537,53.3765,53.2537,53.3765,40600.0
2013-04-10 12:40:00,69.54,69.57,69.52,69.57,17500.0,53.3765,53.3995,53.3612,53.3995,17500.0
2013-04-10 12:45:00,69.57,69.62,69.54,69.6,8700.0,53.3995,53.4379,53.3765,53.4226,8700.0
2013-04-10 12:50:00,69.6,69.62,69.57,69.59,14900.0,53.4226,53.4379,53.3995,53.4149,14900.0
2013-04-10 12:55:00,69.58,69.59,69.57,69.59,7300.0,53.4072,53.4149,53.3995,53.4149,7300.0
2013-04-10 13:00:00,69.6,69.62,69.59,69.6,8000.0,53.4226,53.4379,53.4149,53.4226,8000.0
2013-04-10 13:05:00,69.61,69.64,69.61,69.63,10300.0,53.4302,53.4533,53.4302,53.4456,10300.0
2013-04-10 13:10:00,69.63,69.69,69.62,69.66,17600.0,53.4456,53.4917,53.4379,53.4686,17600.0
2013-04-10 13:15:00,69.67,69.71,69.67,69.7,12500.0,53.4763,53.507,53.4763,53.4993,12500.0
2013-04-10 13:20:00,69.69,69.7,69.66,69.69,11600.0,53.4917,53.4993,53.4686,53.4917,11600.0
2013-04-10 13:25:00,69.69,69.7,69.68,69.7,11100.0,53.4917,53.4993,53.484,53.4993,11100.0
2013-04-10 13:30:00,69.69,69.7,69.59,69.61,20900.0,53.4917,53.4993,53.4149,53.4302,20900.0
2013-04-10 13:35:00,69.61,69.67,69.61,69.66,12400.0,53.4302,53.4763,53.4302,53.4686,12400.0
2013-04-10 13:40:00,69.67,69.69,69.6,69.61,15200.0,53.4763,53.4917,53.4226,53.4302,15200.0
2013-04-10 13:45:00,69.6,69.61,69.57,69.57,13200.0,53.4226,53.4302,53.3995,53.3995,13200.0
2013-04-10 13:50:00,69.57,69.57,69.46,69.52,26400.0,53.3995,53.3995,53.3151,53.3612,26400.0
2013-04-10 13:55:00,69.52,69.53,69.49,69.51,16700.0,53.3612,53.3688,53.3381,53.3535,16700.0
2013-04-10 14:00:00,69.52,69.55,69.49,69.54,13800.0,53.3612,53.3842,53.3381,53.3765,13800.0
2013-04-10 14:05:00,69.54,69.58,69.53,69.57,12600.0,53.3765,53.4072,53.3688,53.3995,12600.0
2013-04-10 14:10:00,69.58,69.64,69.58,69.64,8400.0,53.4072,53.4533,53.4072,53.4533,8400.0
2013-04-10 14:15:00,69.64,69.66,69.62,69.64,10900.0,53.4533,53.4686,53.4379,53.4533,10900.0
2013-04-10 14:20:00,69.64,69.67,69.56,69.56,12300.0,53.4533,53.4763,53.3919,53.3919,12300.0
2013-04-10 14:25:00,69.56,69.57,69.47,69.5,26400.0,53.3919,53.3995,53.3228,53.3458,26400.0
2013-04-10 14:30:00,69.5,69.52,69.46,69.49,11300.0,53.3458,53.3612,53.3151,53.3381,11300.0
2013-04-10 14:35:00,69.5,69.51,69.47,69.51,9500.0,53.3458,53.3535,53.3228,53.3535,9500.0
2013-04-10 14:40:00,69.5,69.51,69.48,69.5,9200.0,53.3458,53.3535,53.3305,53.3458,9200.0
2013-04-10 14:45:00,69.5,69.55,69.49,69.54,11800.0,53.3458,53.3842,53.3381,53.3765,11800.0
2013-04-10 14:50:00,69.55,69.57,69.53,69.55,13100.0,53.3842,53.3995,53.3688,53.3842,13100.0
2013-04-10 14:55:00,69.55,69.55,69.53,69.55,11000.0,53.3842,53.3842,53.3688,53.3842,11000.0
2013-04-10 15:00:00,69.56,69.56,69.5,69.51,18700.0,53.3919,53.3919,53.3458,53.3535,18700.0
2013-04-10 15:05:00,69.51,69.53,69.49,69.53,16300.0,53.3535,53.3688,53.3381,53.3688,16300.0
2013-04-10 15:10:00,69.52,69.52,69.44,69.45,51000.0,53.3612,53.3612,53.2998,53.3074,51000.0
2013-04-10 15:15:00,69.46,69.48,69.38,69.39,32000.0,53.3151,53.3305,53.2537,53.2614,32000.0
2013-04-10 15:20:00,69.38,69.47,69.38,69.46,20900.0,53.2537,53.3228,53.2537,53.3151,20900.0
2013-04-10 15:25:00,69.46,69.5,69.45,69.48,25000.0,53.3151,53.3458,53.3074,53.3305,25000.0
2013-04-10 15:30:00,69.48,69.51,69.44,69.5,22700.0,53.3305,53.3535,53.2998,53.3458,22700.0
2013-04-10 15:35:00,69.51,69.52,69.46,69.47,32500.0,53.3535,53.3612,53.3151,53.3228,32500.0
2013-04-10 15:40:00,69.47,69.53,69.47,69.5,40800.0,53.3228,53.3688,53.3228,53.3458,40800.0
2013-04-10 15:45:00,69.49,69.53,69.47,69.48,57200.0,53.3381,53.3688,53.3228,53.3305,57200.0
2013-04-10 15:50:00,69.47,69.48,69.4,69.41,58300.0,53.3228,53.3305,53.2691,53.2767,58300.0
2013-04-10 15:55:00,69.41,69.48,69.4,69.45,111000.0,53.2767,53.3305,53.2691,53.3074,111000.0
2013-04-11 09:30:00,69.7,69.99,69.6,69.89,47400.0,53.4993,53.7219,53.4226,53.6452,47400.0
2013-04-11 09:35:00,69.93,69.99,69.85,69.85,6400.0,53.6759,53.7219,53.6145,53.6145,6400.0
2013-04-11 09:40:00,69.8,69.88,69.69,69.69,21700.0,53.5761,53.6375,53.4917,53.4917,21700.0
2013-04-11 09:45:00,69.69,69.94,69.67,69.94,21000.0,53.4917,53.6835,53.4763,53.6835,21000.0
2013-04-11 09:50:00,69.94,70.05,69.93,70.01,15600.0,53.6835,53.768,53.6759,53.7373,15600.0
2013-04-11 09:55:00,70.02,70.13,69.98,70.13,41400.0,53.745,53.8294,53.7142,53.8294,41400.0
2013-04-11 10:00:00,70.13,70.23,70.08,70.16,22800.0,53.8294,53.9061,53.791,53.8524,22800.0
2013-04-11 10:05:00,70.14,70.16,70.11,70.13,8700.0,53.8371,53.8524,53.814,53.8294,8700.0
2013-04-11 10:10:00,70.13,70.13,70.02,70.07,16800.0,53.8294,53.8294,53.745,53.7833,16800.0
2013-04-11 10:15:00,70.07,70.08,69.98,70.06,20400.0,53.7833,53.791,53.7142,53.7757,20400.0
2013-04-11 10:20:00,70.05,70.13,70.03,70.13,20000.0,53.768,53.8294,53.7526,53.8294,20000.0
2013-04-11 10:25:00,70.13,70.2,70.13,70.16,12000.0,53.8294,53.8831,53.8294,53.8524,12000.0
2013-04-11 10:30:00,70.16,70.19,70.1,70.14,18800.0,53.8524,53.8754,53.8064,53.8371,18800.0
2013-04-11 10:35:00,70.14,70.16,70.02,70.04,27600.0,53.8371,53.8524,53.745,53.7603,27600.0
2013-04-11 10:40:00,70.04,70.1,70.02,70.1,20800.0,53.7603,53.8064,53.745,53.8064,20800.0
2013-04-11 10:45:00,70.09,70.17,70.05,70.17,20400.0,53.7987,53.8601,53.768,53.8601,20400.0
2013-04-11 10:50:00,70.16,70.29,70.13,70.29,28500.0,53.8524,53.9522,53.8294,53.9522,28500.0
2013-04-11 10:55:00,70.28,70.36,70.27,70.34,14600.0,53.9445,54.0059,53.9368,53.9906,14600.0
2013-04-11 11:00:00,70.34,70.34,70.27,70.29,26200.0,53.9906,53.9906,53.9368,53.9522,26200.0
2013-04-11 11:05:00,70.3,70.34,70.2,70.21,22300.0,53.9599,53.9906,53.8831,53.8908,22300.0
2013-04-11 11:10:00,70.21,70.23,70.16,70.21,14600.0,53.8908,53.9061,53.8524,53.8908,14600.0
2013-04-11 11:15:00,70.22,70.28,70.2,70.26,8500.0,53.8985,53.9445,53.8831,53.9292,8500.0
2013-04-11 11:20:00,70.3,70.3,70.25,70.28,18900.0,53.9599,53.9599,53.9215,53.9445,18900.0
2013-04-11 11:25:00,70.28,70.32,70.28,70.31,16900.0,53.9445,53.9752,53.9445,53.9675,16900.0
2013-04-11 11:30:00,70.32,70.38,70.31,70.36,14900.0,53.9752,54.0213,53.9675,54.0059,14900.0
2013-04-11 11:35:00,70.35,70.43,70.35,70.38,17500.0,53.9982,54.0597,53.9982,54.0213,17500.0
2013-04-11 11:40:00,70.4,70.44,70.38,70.38,22000.0,54.0366,54.0673,54.0213,54.0213,22000.0
2013-04-11 11:45:00,70.39,70.43,70.32,70.39,53100.0,54.029,54.0597,53.9752,54.029,53100.0
2013-04-11 11:50:00,70.38,70.45,70.38,70.45,19500.0,54.0213,54.075,54.0213,54.075,19500.0
2013-04-11 11:55:00,70.45,70.48,70.4,70.43,14900.0,54.075,54.098,54.0366,54.0597,14900.0
2013-04-11 12:00:00,70.42,70.45,70.41,70.45,12200.0,54.052,54.075,54.0443,54.075,12200.0
2013-04-11 12:05:00,70.45,70.61,70.44,70.61,61800.0,54.075,54.1978,54.0673,54.1978,61800.0
2013-04-11 12:10:00,70.6,70.6,70.46,70.51,11800.0,54.1901,54.1901,54.0827,54.1211,11800.0
2013-04-11 12:15:00,70.5,70.52,70.47,70.48,24800.0,54.1134,54.1287,54.0904,54.098,24800.0
2013-04-11 12:20:00,70.48,70.52,70.48,70.5,14000.0,54.098,54.1287,54.098,54.1134,14000.0
2013-04-11 12:25:00,70.5,70.5,70.46,70.46,18100.0,54.1134,54.1134,54.0827,54.0827,18100.0
2013-04-11 12:30:00,70.46,70.55,70.46,70.55,13700.0,54.0827,54.1518,54.0827,54.1518,13700.0
2013-04-11 12:35:00,70.53,70.55,70.49,70.51,35300.0,54.1364,54.1518,54.1057,54.1211,35300.0
2013-04-11 12:40:00,70.52,70.54,70.5,70.52,10000.0,54.1287,54.1441,54.1134,54.1287,10000.0
2013-04-11 12:45:00,70.52,70.57,70.47,70.49,16300.0,54.1287,54.1671,54.0904,54.1057,16300.0
2013-04-11 12:50:00,70.49,70.59,70.49,70.54,19800.0,54.1057,54.1825,54.1057,54.1441,19800.0
2013-04-11 12:55:00,70.54,70.65,70.51,70.65,12300.0,54.1441,54.2285,54.1211,54.2285,12300.0
2013-04-11 13:00:00,70.65,70.69,70.64,70.67,15800.0,54.2285,54.2592,54.2208,54.2439,15800.0
2013-04-11 13:05:00,70.67,70.68,70.65,70.68,9000.0,54.2439,54.2515,54.2285,54.2515,9000.0
2013-04-11 13:10:00,70.68,70.72,70.66,70.7,9700.0,54.2515,54.2822,54.2362,54.2669,9700.0
2013-04-11 13:15:00,70.69,70.75,70.67,70.72,24300.0,54.2592,54.3053,54.2439,54.2822,24300.0
2013-04-11 13:20:00,70.73,70.8,70.72,70.76,50200.0,54.2899,54.3437,54.2822,54.313,50200.0
2013-04-11 13:25:00,70.75,70.82,70.73,70.75,51000.0,54.3053,54.359,54.2899,54.3053,51000.0
2013-04-11 13:30:00,70.73,70.84,70.72,70.81,20100.0,54.2899,54.3744,54.2822,54.3513,20100.0
2013-04-11 13:35:00,70.8,70.82,70.77,70.79,13700.0,54.3437,54.359,54.3206,54.336,13700.0
2013-04-11 13:40:00,70.77,70.78,70.65,70.67,30200.0,54.3206,54.3283,54.2285,54.2439,30200.0
2013-04-11 13:45:00,70.67,70.68,70.52,70.54,26400.0,54.2439,54.2515,54.1287,54.1441,26400.0
2013-04-11 13:50:00,70.53,70.63,70.52,70.61,30300.0,54.1364,54.2132,54.1287,54.1978,30300.0
2013-04-11 13:55:00,70.62,70.65,70.6,70.61,15300.0,54.2055,54.2285,54.1901,54.1978,15300.0
2013-04-11 14:00:00,70.61,70.66,70.58,70.58,15200.0,54.1978,54.2362,54.1748,54.1748,15200.0
2013-04-11 14:05:00,70.58,70.63,70.55,70.63,18100.0,54.1748,54.2132,54.1518,54.2132,18100.0
2013-04-11 14:10:00,70.63,70.66,70.61,70.64,17600.0,54.2132,54.2362,54.1978,54.2208,17600.0
2013-04-11 14:15:00,70.64,70.72,70.62,70.69,22100.0,54.2208,54.2822,54.2055,54.2592,22100.0
2013-04-11 14:20:00,70.7,70.72,70.67,70.72,14400.0,54.2669,54.2822,54.2439,54.2822,14400.0
2013-04-11 14:25:00,70.71,70.81,70.67,70.81,27100.0,54.2746,54.3513,54.2439,54.3513,27100.0
2013-04-11 14:30:00,70.8,70.86,70.78,70.82,25400.0,54.3437,54.3897,54.3283,54.359,25400.0
2013-04-11 14:35:00,70.82,70.91,70.81,70.91,29600.0,54.359,54.4281,54.3513,54.4281,29600.0
2013-04-11 14:40:00,70.92,71.03,70.89,70.98,61400.0,54.4358,54.5202,54.4127,54.4818,61400.0
2013-04-11 14:45:00,70.99,71.02,70.98,70.99,25300.0,54.4895,54.5125,54.4818,54.4895,25300.0
2013-04-11 14:50:00,70.98,71.06,70.94,70.98,64300.0,54.4818,54.5432,54.4511,54.4818,64300.0
2013-04-11 14:55:00,70.98,70.99,70.89,70.92,18800.0,54.4818,54.4895,54.4127,54.4358,18800.0
2013-04-11 15:00:00,70.91,70.95,70.84,70.87,24900.0,54.4281,54.4588,54.3744,54.3974,24900.0
2013-04-11 15:05:00,70.88,71.03,70.85,70.93,36600.0,54.4051,54.5202,54.382,54.4434,36600.0
2013-04-11 15:10:00,70.93,71.04,70.89,70.99,34500.0,54.4434,54.5279,54.4127,54.4895,34500.0
2013-04-11 15:15:00,70.97,71.13,70.97,71.08,53000.0,54.4741,54.5969,54.4741,54.5586,53000.0
2013-04-11 15:20:00,71.08,71.12,71.02,71.11,49900.0,54.5586,54.5893,54.5125,54.5816,49900.0
2013-04-11 15:25:00,71.11,71.13,71.06,71.12,36100.0,54.5816,54.5969,54.5432,54.5893,36100.0
2013-04-11 15:30:00,71.1,71.19,71.08,71.18,60900.0,54.5739,54.643,54.5586,54.6353,60900.0
2013-04-11 15:35:00,71.18,71.22,71.11,71.2,70800.0,54.6353,54.666,54.5816,54.6507,70800.0
2013-04-11 15:40:00,71.18,71.21,71.07,71.17,93800.0,54.6353,54.6584,54.5509,54.6277,93800.0
2013-04-11 15:45:00,71.18,71.32,71.17,71.31,104300.0,54.6353,54.7428,54.6277,54.7351,104300.0
2013-04-11 15:50:00,71.3,71.31,71.19,71.26,161000.0,54.7274,54.7351,54.643,54.6967,161000.0
2013-04-11 15:55:00,71.25,71.38,71.25,71.33,272300.0,54.6891,54.7888,54.6891,54.7505,272300.0
2013-04-12 09:30:00,70.78,70.91,70.12,70.23,184400.0,54.3283,54.4281,53.8217,53.9061,184400.0
2013-04-12 09:35:00,70.25,70.37,70.22,70.32,29900.0,53.9215,54.0136,53.8985,53.9752,29900.0
2013-04-12 09:40:00,70.34,70.34,70.1,70.22,36500.0,53.9906,53.9906,53.8064,53.8985,36500.0
2013-04-12 09:45:00,70.21,70.34,70.18,70.25,40500.0,53.8908,53.9906,53.8678,53.9215,40500.0
2013-04-12 09:50:00,70.24,70.25,70.06,70.07,75600.0,53.9138,53.9215,53.7757,53.7833,75600.0
2013-04-12 09:55:00,70.02,70.09,69.99,70.03,29200.0,53.745,53.7987,53.7219,53.7526,29200.0
2013-04-12 10:00:00,70.0,70.13,70.0,70.09,30200.0,53.7296,53.8294,53.7296,53.7987,30200.0
2013-04-12 10:05:00,70.1,70.17,70.03,70.06,19300.0,53.8064,53.8601,53.7526,53.7757,19300.0
2013-04-12 10:10:00,70.07,70.31,70.07,70.19,24500.0,53.7833,53.9675,53.7833,53.8754,24500.0
2013-04-12 10:15:00,70.19,70.23,70.1,70.23,19700.0,53.8754,53.9061,53.8064,53.9061,19700.0
2013-04-12 10:20:00,70.24,70.33,70.2,70.24,22200.0,53.9138,53.9829,53.8831,53.9138,22200.0
2013-04-12 10:25:00,70.26,70.3,70.23,70.3,23900.0,53.9292,53.9599,53.9061,53.9599,23900.0
2013-04-12 10:30:00,70.3,70.31,70.22,70.28,23400.0,53.9599,53.9675,53.8985,53.9445,23400.0
2013-04-12 10:35:00,70.26,70.28,70.18,70.25,24000.0,53.9292,53.9445,53.8678,53.9215,24000.0
2013-04-12 10:40:00,70.24,70.26,70.17,70.26,19300.0,53.9138,53.9292,53.8601,53.9292,19300.0
2013-04-12 10:45:00,70.25,70.26,70.05,70.11,28000.0,53.9215,53.9292,53.768,53.814,28000.0
2013-04-12 10:50:00,70.13,70.28,70.13,70.27,28000.0,53.8294,53.9445,53.8294,53.9368,28000.0
2013-04-12 10:55:00,70.27,70.28,70.19,70.24,26500.0,53.9368,53.9445,53.8754,53.9138,26500.0
2013-04-12 11:00:00,70.24,70.24,70.16,70.19,16800.0,53.9138,53.9138,53.8524,53.8754,16800.0
2013-04-12 11:05:00,70.18,70.21,70.08,70.11,25400.0,53.8678,53.8908,53.791,53.814,25400.0
2013-04-12 11:10:00,70.08,70.22,70.08,70.13,22800.0,53.791,53.8985,53.791,53.8294,22800.0
2013-04-12 11:15:00,70.11,70.2,70.08,70.2,11800.0,53.814,53.8831,53.791,53.8831,11800.0
2013-04-12 11:20:00,70.21,70.21,70.1,70.13,16000.0,53.8908,53.8908,53.8064,53.8294,16000.0
2013-04-12 11:25:00,70.13,70.22,70.12,70.21,19000.0,53.8294,53.8985,53.8217,53.8908,19000.0
2013-04-12 11:30:00,70.21,70.27,70.19,70.26,16100.0,53.8908,53.9368,53.8754,53.9292,16100.0
2013-04-12 11:35:00,70.27,70.37,70.27,70.29,14400.0,53.9368,54.0136,53.9368,53.9522,14400.0
2013-04-12 11:40:00,70.28,70.4,70.28,70.36,18700.0,53.9445,54.0366,53.9445,54.0059,18700.0
2013-04-12 11:45:00,70.37,70.42,70.34,70.38,13100.0,54.0136,54.052,53.9906,54.0213,13100.0
2013-04-12 11:50:00,70.37,70.56,70.36,70.55,14800.0,54.0136,54.1594,54.0059,54.1518,14800.0
2013-04-12 11:55:00,70.55,70.71,70.54,70.69,21800.0,54.1518,54.2746,54.1441,54.2592,21800.0
2013-04-12 12:00:00,70.7,70.7,70.51,70.52,20700.0,54.2669,54.2669,54.1211,54.1287,20700.0
2013-04-12 12:05:00,70.5,70.51,70.43,70.44,15600.0,54.1134,54.1211,54.0597,54.0673,15600.0
2013-04-12 12:10:00,70.45,70.45,70.32,70.33,14000.0,54.075,54.075,53.9752,53.9829,14000.0
2013-04-12 12:15:00,70.33,70.34,70.24,70.26,11200.0,53.9829,53.9906,53.9138,53.9292,11200.0
2013-04-12 12:20:00,70.25,70.27,70.17,70.2,10700.0,53.9215,53.9368,53.8601,53.8831,10700.0
2013-04-12 12:25:00,70.2,70.22,70.18,70.2,10400.0,53.8831,53.8985,53.8678,53.8831,10400.0
2013-04-12 12:30:00,70.21,70.28,70.2,70.23,11400.0,53.8908,53.9445,53.8831,53.9061,11400.0
2013-04-12 12:35:00,70.23,70.29,70.23,70.29,12900.0,53.9061,53.9522,53.9061,53.9522,12900.0
2013-04-12 12:40:00,70.28,70.49,70.28,70.49,25500.0,53.9445,54.1057,53.9445,54.1057,25500.0
2013-04-12 12:45:00,70.49,70.5,70.4,70.43,8300.0,54.1057,54.1134,54.0366,54.0597,8300.0
2013-04-12 12:50:00,70.45,70.48,70.4,70.48,12800.0,54.075,54.098,54.0366,54.098,12800.0
2013-04-12 12:55:00,70.47,70.51,70.43,70.43,14400.0,54.0904,54.1211,54.0597,54.0597,14400.0
2013-04-12 13:00:00,70.43,70.57,70.43,70.49,20900.0,54.0597,54.1671,54.0597,54.1057,20900.0
2013-04-12 13:05:00,70.49,70.88,70.49,70.84,45700.0,54.1057,54.4051,54.1057,54.3744,45700.0
2013-04-12 13:10:00,70.82,70.83,70.66,70.67,13500.0,54.359,54.3667,54.2362,54.2439,13500.0
2013-04-12 13:15:00,70.68,70.69,70.58,70.61,10100.0,54.2515,54.2592,54.1748,54.1978,10100.0
2013-04-12 13:20:00,70.6,70.6,70.5,70.5,8800.0,54.1901,54.1901,54.1134,54.1134,8800.0
2013-04-12 13:25:00,70.51,70.57,70.48,70.55,16400.0,54.1211,54.1671,54.098,54.1518,16400.0
2013-04-12 13:30:00,70.55,70.58,70.46,70.55,19500.0,54.1518,54.1748,54.0827,54.1518,19500.0
2013-04-12 13:35:00,70.56,70.56,70.5,70.53,17700.0,54.1594,54.1594,54.1134,54.1364,17700.0
2013-04-12 13:40:00,70.53,70.6,70.5,70.6,19300.0,54.1364,54.1901,54.1134,54.1901,19300.0
2013-04-12 13:45:00,70.61,70.66,70.56,70.56,8800.0,54.1978,54.2362,54.1594,54.1594,8800.0
2013-04-12 13:50:00,70.59,70.59,70.47,70.48,22400.0,54.1825,54.1825,54.0904,54.098,22400.0
2013-04-12 13:55:00,70.48,70.58,70.46,70.54,17800.0,54.098,54.1748,54.0827,54.1441,17800.0
2013-04-12 14:00:00,70.53,70.59,70.52,70.52,15500.0,54.1364,54.1825,54.1287,54.1287,15500.0
2013-04-12 14:05:00,70.51,70.55,70.46,70.53,17900.0,54.1211,54.1518,54.0827,54.1364,17900.0
2013-04-12 14:10:00,70.55,70.63,70.54,70.62,12900.0,54.1518,54.2132,54.1441,54.2055,12900.0
2013-04-12 14:15:00,70.61,70.63,70.56,70.59,15200.0,54.1978,54.2132,54.1594,54.1825,15200.0
2013-04-12 14:20:00,70.59,70.6,70.48,70.55,23100.0,54.1825,54.1901,54.098,54.1518,23100.0
2013-04-12 14:25:00,70.54,70.59,70.52,70.52,17600.0,54.1441,54.1825,54.1287,54.1287,17600.0
2013-04-12 14:30:00,70.49,70.49,70.45,70.46,17100.0,54.1057,54.1057,54.075,54.0827,17100.0
2013-04-12 14:35:00,70.45,70.47,70.42,70.45,24300.0,54.075,54.0904,54.052,54.075,24300.0
2013-04-12 14:40:00,70.44,70.49,70.44,70.47,12700.0,54.0673,54.1057,54.0673,54.0904,12700.0
2013-04-12 14:45:00,70.47,70.49,70.46,70.47,20400.0,54.0904,54.1057,54.0827,54.0904,20400.0
2013-04-12 14:50:00,70.47,70.6,70.46,70.55,31400.0,54.0904,54.1901,54.0827,54.1518,31400.0
2013-04-12 14:55:00,70.55,70.58,70.55,70.55,21700.0,54.1518,54.1748,54.1518,54.1518,21700.0
2013-04-12 15:00:00,70.55,70.63,70.53,70.62,29500.0,54.1518,54.2132,54.1364,54.2055,29500.0
2013-04-12 15:05:00,70.61,70.62,70.54,70.54,19700.0,54.1978,54.2055,54.1441,54.1441,19700.0
2013-04-12 15:10:00,70.55,70.64,70.53,70.59,19400.0,54.1518,54.2208,54.1364,54.1825,19400.0
2013-04-12 15:15:00,70.6,70.74,70.59,70.71,36100.0,54.1901,54.2976,54.1825,54.2746,36100.0
2013-04-12 15:20:00,70.7,70.71,70.64,70.64,20700.0,54.2669,54.2746,54.2208,54.2208,20700.0
2013-04-12 15:25:00,70.65,70.65,70.55,70.62,36300.0,54.2285,54.2285,54.1518,54.2055,36300.0
2013-04-12 15:30:00,70.63,70.63,70.55,70.58,43700.0,54.2132,54.2132,54.1518,54.1748,43700.0
2013-04-12 15:35:00,70.58,70.59,70.52,70.52,35100.0,54.1748,54.1825,54.1287,54.1287,35100.0
2013-04-12 15:40:00,70.52,70.61,70.5,70.5,40700.0,54.1287,54.1978,54.1134,54.1134,40700.0
2013-04-12 15:45:00,70.51,70.68,70.51,70.68,96200.0,54.1211,54.2515,54.1211,54.2515,96200.0
2013-04-12 15:50:00,70.68,70.68,70.59,70.59,80200.0,54.2515,54.2515,54.1825,54.1825,80200.0
2013-04-12 15:55:00,70.6,70.68,70.47,70.6,307700.0,54.1901,54.2515,54.0904,54.1901,307700.0
2013-04-15 09:30:00,69.85,70.0,69.67,69.75,77800.0,53.6145,53.7296,53.4763,53.5377,77800.0
2013-04-15 09:35:00,69.82,69.86,69.5,69.54,45700.0,53.5914,53.6221,53.3458,53.3765,45700.0
2013-04-15 09:40:00,69.55,69.6,69.28,69.31,24700.0,53.3842,53.4226,53.177,53.2,24700.0
2013-04-15 09:45:00,69.33,69.34,69.07,69.11,35500.0,53.2153,53.223,53.0158,53.0465,35500.0
2013-04-15 09:50:00,69.15,69.17,69.0,69.13,24100.0,53.0772,53.0925,52.962,53.0618,24100.0
2013-04-15 09:55:00,69.1,69.14,69.07,69.11,22200.0,53.0388,53.0695,53.0158,53.0465,22200.0
2013-04-15 10:00:00,69.12,69.16,69.02,69.09,25700.0,53.0541,53.0848,52.9774,53.0311,25700.0
2013-04-15 10:05:00,69.09,69.09,68.91,69.01,56100.0,53.0311,53.0311,52.893,52.9697,56100.0
2013-04-15 10:10:00,69.02,69.17,68.97,69.17,19400.0,52.9774,53.0925,52.939,53.0925,19400.0
2013-04-15 10:15:00,69.18,69.38,69.16,69.27,27600.0,53.1002,53.2537,53.0848,53.1693,27600.0
2013-04-15 10:20:00,69.25,69.27,69.09,69.13,19400.0,53.1539,53.1693,53.0311,53.0618,19400.0
2013-04-15 10:25:00,69.11,69.15,69.05,69.11,28100.0,53.0465,53.0772,53.0004,53.0465,28100.0
2013-04-15 10:30:00,69.09,69.15,68.97,69.14,26400.0,53.0311,53.0772,52.939,53.0695,26400.0
2013-04-15 10:35:00,69.12,69.12,69.04,69.07,13200.0,53.0541,53.0541,52.9927,53.0158,13200.0
2013-04-15 10:40:00,69.07,69.08,69.0,69.03,11600.0,53.0158,53.0234,52.962,52.9851,11600.0
2013-04-15 10:45:00,69.0,69.05,68.99,69.02,15800.0,52.962,53.0004,52.9544,52.9774,15800.0
2013-04-15 10:50:00,69.01,69.06,68.98,69.05,33600.0,52.9697,53.0081,52.9467,53.0004,33600.0
2013-04-15 10:55:00,69.04,69.08,69.01,69.05,16300.0,52.9927,53.0234,52.9697,53.0004,16300.0
2013-04-15 11:00:00,69.07,69.1,69.02,69.05,14600.0,53.0158,53.0388,52.9774,53.0004,14600.0
2013-04-15 11:05:00,69.06,69.11,69.04,69.04,11000.0,53.0081,53.0465,52.9927,52.9927,11000.0
2013-04-15 11:10:00,69.03,69.04,68.99,69.03,9400.0,52.9851,52.9927,52.9544,52.9851,9400.0
2013-04-15 11:15:00,69.03,69.07,69.0,69.02,13500.0,52.9851,53.0158,52.962,52.9774,13500.0
2013-04-15 11:20:00,69.01,69.1,68.99,69.0,10400.0,52.9697,53.0388,52.9544,52.962,10400.0
2013-04-15 11:25:00,69.0,69.08,69.0,69.06,7500.0,52.962,53.0234,52.962,53.0081,7500.0
2013-04-15 11:30:00,69.05,69.1,69.01,69.1,10200.0,53.0004,53.0388,52.9697,53.0388,10200.0
2013-04-15 11:35:00,69.11,69.21,69.1,69.21,8400.0,53.0465,53.1232,53.0388,53.1232,8400.0
2013-04-15 11:40:00,69.23,69.27,69.16,69.16,6000.0,53.1386,53.1693,53.0848,53.0848,6000.0
2013-04-15 11:45:00,69.16,69.17,69.02,69.02,8300.0,53.0848,53.0925,52.9774,52.9774,8300.0
2013-04-15 11:50:00,69.02,69.04,68.97,68.99,15100.0,52.9774,52.9927,52.939,52.9544,15100.0
2013-04-15 11:55:00,68.99,69.03,68.98,69.01,27300.0,52.9544,52.9851,52.9467,52.9697,27300.0
2013-04-15 12:00:00,69.02,69.02,68.96,68.99,20400.0,52.9774,52.9774,52.9313,52.9544,20400.0
2013-04-15 12:05:00,68.99,69.02,68.95,68.97,27200.0,52.9544,52.9774,52.9237,52.939,27200.0
2013-04-15 12:10:00,68.97,69.05,68.97,69.01,8300.0,52.939,53.0004,52.939,52.9697,8300.0
2013-04-15 12:15:00,69.01,69.05,68.99,69.05,9300.0,52.9697,53.0004,52.9544,53.0004,9300.0
2013-04-15 12:20:00,69.04,69.06,69.0,69.06,12500.0,52.9927,53.0081,52.962,53.0081,12500.0
2013-04-15 12:25:00,69.06,69.09,69.03,69.08,9700.0,53.0081,53.0311,52.9851,53.0234,9700.0
2013-04-15 12:30:00,69.08,69.09,68.98,68.98,10900.0,53.0234,53.0311,52.9467,52.9467,10900.0
2013-04-15 12:35:00,68.99,69.0,68.94,68.96,15600.0,52.9544,52.962,52.916,52.9313,15600.0
2013-04-15 12:40:00,68.96,68.98,68.93,68.97,16400.0,52.9313,52.9467,52.9083,52.939,16400.0
2013-04-15 12:45:00,68.96,68.96,68.82,68.86,15100.0,52.9313,52.9313,52.8239,52.8546,15100.0
2013-04-15 12:50:00,68.86,68.86,68.59,68.63,22900.0,52.8546,52.8546,52.6473,52.678,22900.0
2013-04-15 12:55:00,68.63,68.79,68.59,68.79,15400.0,52.678,52.8008,52.6473,52.8008,15400.0
2013-04-15 13:00:00,68.8,68.81,68.76,68.8,17300.0,52.8085,52.8162,52.7778,52.8085,17300.0
2013-04-15 13:05:00,68.81,68.81,68.67,68.7,9900.0,52.8162,52.8162,52.7087,52.7318,9900.0
2013-04-15 13:10:00,68.71,68.72,68.6,68.61,13200.0,52.7394,52.7471,52.655,52.6627,13200.0
2013-04-15 13:15:00,68.61,68.61,68.5,68.54,14200.0,52.6627,52.6627,52.5783,52.609,14200.0
2013-04-15 13:20:00,68.54,68.54,68.5,68.52,8100.0,52.609,52.609,52.5783,52.5936,8100.0
2013-04-15 13:25:00,68.52,68.57,68.48,68.54,9000.0,52.5936,52.632,52.5629,52.609,9000.0
2013-04-15 13:30:00,68.53,68.57,68.52,68.54,7700.0,52.6013,52.632,52.5936,52.609,7700.0
2013-04-15 13:35:00,68.53,68.58,68.53,68.58,5200.0,52.6013,52.6397,52.6013,52.6397,5200.0
2013-04-15 13:40:00,68.59,68.59,68.48,68.49,11700.0,52.6473,52.6473,52.5629,52.5706,11700.0
2013-04-15 13:45:00,68.48,68.48,68.4,68.45,22100.0,52.5629,52.5629,52.5015,52.5399,22100.0
2013-04-15 13:50:00,68.43,68.44,68.37,68.39,8600.0,52.5245,52.5322,52.4785,52.4938,8600.0
2013-04-15 13:55:00,68.39,68.39,68.3,68.33,11000.0,52.4938,52.4938,52.4247,52.4478,11000.0
2013-04-15 14:00:00,68.32,68.35,68.25,68.25,14500.0,52.4401,52.4631,52.3864,52.3864,14500.0
2013-04-15 14:05:00,68.24,68.24,68.16,68.2,15000.0,52.3787,52.3787,52.3173,52.348,15000.0
2013-04-15 14:10:00,68.21,68.22,68.12,68.18,11800.0,52.3557,52.3633,52.2866,52.3326,11800.0
2013-04-15 14:15:00,68.16,68.19,68.12,68.17,11100.0,52.3173,52.3403,52.2866,52.325,11100.0
2013-04-15 14:20:00,68.16,68.25,68.15,68.19,20200.0,52.3173,52.3864,52.3096,52.3403,20200.0
2013-04-15 14:25:00,68.18,68.23,68.14,68.18,19200.0,52.3326,52.371,52.3019,52.3326,19200.0
2013-04-15 14:30:00,68.18,68.24,68.17,68.2,13300.0,52.3326,52.3787,52.325,52.348,13300.0
2013-04-15 14:35:00,68.2,68.33,68.2,68.31,23500.0,52.348,52.4478,52.348,52.4324,23500.0
2013-04-15 14:40:00,68.32,68.44,68.32,68.44,13600.0,52.4401,52.5322,52.4401,52.5322,13600.0
2013-04-15 14:45:00,68.45,68.64,68.45,68.59,37200.0,52.5399,52.6857,52.5399,52.6473,37200.0
2013-04-15 14:50:00,68.58,68.64,68.55,68.59,34500.0,52.6397,52.6857,52.6166,52.6473,34500.0
2013-04-15 14:55:00,68.59,68.6,68.23,68.28,53400.0,52.6473,52.655,52.371,52.4094,53400.0
2013-04-15 15:00:00,68.28,68.51,68.25,68.49,51100.0,52.4094,52.5859,52.3864,52.5706,51100.0
2013-04-15 15:05:00,68.48,68.5,68.3,68.36,30000.0,52.5629,52.5783,52.4247,52.4708,30000.0
2013-04-15 15:10:00,68.37,68.45,68.29,68.41,28500.0,52.4785,52.5399,52.4171,52.5092,28500.0
2013-04-15 15:15:00,68.44,68.67,68.43,68.64,29200.0,52.5322,52.7087,52.5245,52.6857,29200.0
2013-04-15 15:20:00,68.61,68.61,68.52,68.52,27200.0,52.6627,52.6627,52.5936,52.5936,27200.0
2013-04-15 15:25:00,68.54,68.54,68.32,68.34,31100.0,52.609,52.609,52.4401,52.4554,31100.0
2013-04-15 15:30:00,68.34,68.37,68.25,68.25,34500.0,52.4554,52.4785,52.3864,52.3864,34500.0
2013-04-15 15:35:00,68.25,68.26,68.1,68.17,47100.0,52.3864,52.394,52.2712,52.325,47100.0
2013-04-15 15:40:00,68.18,68.3,68.18,68.27,51900.0,52.3326,52.4247,52.3326,52.4017,51900.0
2013-04-15 15:45:00,68.28,68.37,68.23,68.3,74500.0,52.4094,52.4785,52.371,52.4247,74500.0
2013-04-15 15:50:00,68.3,68.45,68.28,68.43,83000.0,52.4247,52.5399,52.4094,52.5245,83000.0
2013-04-15 15:55:00,68.44,68.46,68.19,68.19,183800.0,52.5322,52.5475,52.3403,52.3403,183800.0
2013-04-16 09:30:00,68.55,68.59,68.31,68.32,75800.0,52.6166,52.6473,52.4324,52.4401,75800.0
2013-04-16 09:35:00,68.33,68.57,68.31,68.57,44500.0,52.4478,52.632,52.4324,52.632,44500.0
2013-04-16 09:40:00,68.56,68.84,68.56,68.71,25400.0,52.6243,52.8392,52.6243,52.7394,25400.0
2013-04-16 09:45:00,68.7,68.72,68.49,68.5,29500.0,52.7318,52.7471,52.5706,52.5783,29500.0
2013-04-16 09:50:00,68.5,68.52,68.46,68.51,39100.0,52.5783,52.5936,52.5475,52.5859,39100.0
2013-04-16 09:55:00,68.52,68.52,68.41,68.45,24600.0,52.5936,52.5936,52.5092,52.5399,24600.0
2013-04-16 10:00:00,68.43,68.5,68.39,68.41,45900.0,52.5245,52.5783,52.4938,52.5092,45900.0
2013-04-16 10:05:00,68.41,68.5,68.41,68.47,21600.0,52.5092,52.5783,52.5092,52.5552,21600.0
2013-04-16 10:10:00,68.47,68.52,68.44,68.46,16400.0,52.5552,52.5936,52.5322,52.5475,16400.0
2013-04-16 10:15:00,68.45,68.45,68.36,68.36,19400.0,52.5399,52.5399,52.4708,52.4708,19400.0
2013-04-16 10:20:00,68.37,68.37,68.26,68.28,23000.0,52.4785,52.4785,52.394,52.4094,23000.0
2013-04-16 10:25:00,68.3,68.3,68.19,68.19,19800.0,52.4247,52.4247,52.3403,52.3403,19800.0
2013-04-16 10:30:00,68.2,68.22,68.11,68.15,18700.0,52.348,52.3633,52.2789,52.3096,18700.0
2013-04-16 10:35:00,68.15,68.15,68.02,68.04,15000.0,52.3096,52.3096,52.2098,52.2252,15000.0
2013-04-16 10:40:00,68.02,68.06,68.0,68.03,8600.0,52.2098,52.2405,52.1945,52.2175,8600.0
2013-04-16 10:45:00,68.02,68.06,67.99,68.06,15500.0,52.2098,52.2405,52.1868,52.2405,15500.0
2013-04-16 10:50:00,68.06,68.09,67.99,68.04,7100.0,52.2405,52.2635,52.1868,52.2252,7100.0
2013-04-16 10:55:00,68.05,68.06,67.97,68.0,20500.0,52.2328,52.2405,52.1714,52.1945,20500.0
2013-04-16 11:00:00,68.0,68.09,67.98,68.04,10900.0,52.1945,52.2635,52.1791,52.2252,10900.0
2013-04-16 11:05:00,68.04,68.1,68.0,68.09,14300.0,52.2252,52.2712,52.1945,52.2635,14300.0
2013-04-16 11:10:00,68.11,68.12,68.06,68.08,9400.0,52.2789,52.2866,52.2405,52.2559,9400.0
2013-04-16 11:15:00,68.09,68.18,68.09,68.1,13600.0,52.2635,52.3326,52.2635,52.2712,13600.0
2013-04-16 11:20:00,68.12,68.14,68.06,68.09,7900.0,52.2866,52.3019,52.2405,52.2635,7900.0
2013-04-16 11:25:00,68.07,68.1,68.05,68.1,11600.0,52.2482,52.2712,52.2328,52.2712,11600.0
2013-04-16 11:30:00,68.1,68.17,68.07,68.08,15300.0,52.2712,52.325,52.2482,52.2559,15300.0
2013-04-16 11:35:00,68.09,68.13,68.08,68.11,11400.0,52.2635,52.2943,52.2559,52.2789,11400.0
2013-04-16 11:40:00,68.11,68.16,68.03,68.16,10000.0,52.2789,52.3173,52.2175,52.3173,10000.0
2013-04-16 11:45:00,68.15,68.15,68.12,68.13,6600.0,52.3096,52.3096,52.2866,52.2943,6600.0
2013-04-16 11:50:00,68.12,68.24,68.1,68.24,7100.0,52.2866,52.3787,52.2712,52.3787,7100.0
2013-04-16 11:55:00,68.22,68.22,68.18,68.2,8500.0,52.3633,52.3633,52.3326,52.348,8500.0
2013-04-16 12:00:00,68.21,68.24,68.17,68.18,14700.0,52.3557,52.3787,52.325,52.3326,14700.0
2013-04-16 12:05:00,68.17,68.18,68.13,68.16,13000.0,52.325,52.3326,52.2943,52.3173,13000.0
2013-04-16 12:10:00,68.17,68.17,68.08,68.09,12500.0,52.325,52.325,52.2559,52.2635,12500.0
2013-04-16 12:15:00,68.09,68.13,68.08,68.09,7900.0,52.2635,52.2943,52.2559,52.2635,7900.0
2013-04-16 12:20:00,68.08,68.09,68.0,68.02,10200.0,52.2559,52.2635,52.1945,52.2098,10200.0
2013-04-16 12:25:00,68.02,68.05,67.99,68.01,10400.0,52.2098,52.2328,52.1868,52.2021,10400.0
2013-04-16 12:30:00,68.01,68.07,68.01,68.07,13000.0,52.2021,52.2482,52.2021,52.2482,13000.0
2013-04-16 12:35:00,68.08,68.11,68.0,68.0,8900.0,52.2559,52.2789,52.1945,52.1945,8900.0
2013-04-16 12:40:00,68.0,68.02,67.98,67.99,18700.0,52.1945,52.2098,52.1791,52.1868,18700.0
2013-04-16 12:45:00,68.0,68.02,67.98,68.02,14900.0,52.1945,52.2098,52.1791,52.2098,14900.0
2013-04-16 12:50:00,68.02,68.14,67.98,68.14,11900.0,52.2098,52.3019,52.1791,52.3019,11900.0
2013-04-16 12:55:00,68.13,68.17,68.13,68.15,6800.0,52.2943,52.325,52.2943,52.3096,6800.0
2013-04-16 13:00:00,68.14,68.18,68.13,68.15,9200.0,52.3019,52.3326,52.2943,52.3096,9200.0
2013-04-16 13:05:00,68.15,68.15,68.09,68.12,19800.0,52.3096,52.3096,52.2635,52.2866,19800.0
2013-04-16 13:10:00,68.11,68.12,68.05,68.05,8100.0,52.2789,52.2866,52.2328,52.2328,8100.0
2013-04-16 13:15:00,68.05,68.08,68.03,68.03,7500.0,52.2328,52.2559,52.2175,52.2175,7500.0
2013-04-16 13:20:00,68.03,68.08,67.99,67.99,11500.0,52.2175,52.2559,52.1868,52.1868,11500.0
2013-04-16 13:25:00,68.0,68.03,67.99,68.03,16000.0,52.1945,52.2175,52.1868,52.2175,16000.0
2013-04-16 13:30:00,68.02,68.06,68.0,68.0,15100.0,52.2098,52.2405,52.1945,52.1945,15100.0
2013-04-16 13:35:00,68.0,68.04,67.99,68.01,8000.0,52.1945,52.2252,52.1868,52.2021,8000.0
2013-04-16 13:40:00,68.0,68.03,67.98,68.01,13400.0,52.1945,52.2175,52.1791,52.2021,13400.0
2013-04-16 13:45:00,67.99,68.04,67.98,68.03,17100.0,52.1868,52.2252,52.1791,52.2175,17100.0
2013-04-16 13:50:00,68.03,68.03,67.99,68.0,21300.0,52.2175,52.2175,52.1868,52.1945,21300.0
2013-04-16 13:55:00,68.0,68.06,67.98,68.04,12200.0,52.1945,52.2405,52.1791,52.2252,12200.0
2013-04-16 14:00:00,68.05,68.12,68.05,68.08,11500.0,52.2328,52.2866,52.2328,52.2559,11500.0
2013-04-16 14:05:00,68.08,68.13,68.07,68.12,15100.0,52.2559,52.2943,52.2482,52.2866,15100.0
2013-04-16 14:10:00,68.14,68.14,68.08,68.1,12000.0,52.3019,52.3019,52.2559,52.2712,12000.0
2013-04-16 14:15:00,68.09,68.11,68.07,68.08,34100.0,52.2635,52.2789,52.2482,52.2559,34100.0
2013-04-16 14:20:00,68.08,68.08,67.99,68.0,21100.0,52.2559,52.2559,52.1868,52.1945,21100.0
2013-04-16 14:25:00,68.01,68.02,67.99,68.02,18200.0,52.2021,52.2098,52.1868,52.2098,18200.0
2013-04-16 14:30:00,68.02,68.03,67.98,68.02,19800.0,52.2098,52.2175,52.1791,52.2098,19800.0
2013-04-16 14:35:00,68.01,68.03,67.98,68.03,36800.0,52.2021,52.2175,52.1791,52.2175,36800.0
2013-04-16 14:40:00,68.03,68.06,68.0,68.02,17300.0,52.2175,52.2405,52.1945,52.2098,17300.0
2013-04-16 14:45:00,68.03,68.07,68.0,68.05,21500.0,52.2175,52.2482,52.1945,52.2328,21500.0
2013-04-16 14:50:00,68.05,68.06,68.03,68.06,16600.0,52.2328,52.2405,52.2175,52.2405,16600.0
2013-04-16 14:55:00,68.05,68.05,67.97,67.99,45800.0,52.2328,52.2328,52.1714,52.1868,45800.0
2013-04-16 15:00:00,68.0,68.04,67.98,68.03,23400.0,52.1945,52.2252,52.1791,52.2175,23400.0
2013-04-16 15:05:00,68.04,68.09,68.0,68.06,23800.0,52.2252,52.2635,52.1945,52.2405,23800.0
2013-04-16 15:10:00,68.06,68.07,68.01,68.02,26200.0,52.2405,52.2482,52.2021,52.2098,26200.0
2013-04-16 15:15:00,68.02,68.11,68.02,68.06,29600.0,52.2098,52.2789,52.2098,52.2405,29600.0
2013-04-16 15:20:00,68.06,68.07,68.05,68.07,22100.0,52.2405,52.2482,52.2328,52.2482,22100.0
2013-04-16 15:25:00,68.08,68.15,68.08,68.12,31200.0,52.2559,52.3096,52.2559,52.2866,31200.0
2013-04-16 15:30:00,68.12,68.17,68.11,68.16,28800.0,52.2866,52.325,52.2789,52.3173,28800.0
2013-04-16 15:35:00,68.15,68.19,68.1,68.17,28700.0,52.3096,52.3403,52.2712,52.325,28700.0
2013-04-16 15:40:00,68.18,68.26,68.18,68.2,64500.0,52.3326,52.394,52.3326,52.348,64500.0
2013-04-16 15:45:00,68.22,68.29,68.2,68.28,52900.0,52.3633,52.4171,52.348,52.4094,52900.0
2013-04-16 15:50:00,68.27,68.3,68.23,68.29,55700.0,52.4017,52.4247,52.371,52.4171,55700.0
2013-04-16 15:55:00,68.29,68.41,68.28,68.39,84800.0,52.4171,52.5092,52.4094,52.4938,84800.0
2013-04-17 09:30:00,67.74,67.97,67.57,67.74,125300.0,51.9949,52.1714,51.8644,51.9949,125300.0
2013-04-17 09:35:00,67.71,67.75,67.49,67.5,89600.0,51.9719,52.0026,51.803,51.8107,89600.0
2013-04-17 09:40:00,67.47,67.5,67.08,67.08,87900.0,51.7877,51.8107,51.4883,51.4883,87900.0
2013-04-17 09:45:00,67.08,67.34,67.05,67.26,75100.0,51.4883,51.6879,51.4653,51.6265,75100.0
2013-04-17 09:50:00,67.26,67.26,67.12,67.17,60800.0,51.6265,51.6265,51.519,51.5574,60800.0
2013-04-17 09:55:00,67.15,67.16,67.01,67.03,33400.0,51.542,51.5497,51.4346,51.4499,33400.0
2013-04-17 10:00:00,67.02,67.12,66.82,66.87,55800.0,51.4423,51.519,51.2887,51.3271,55800.0
2013-04-17 10:05:00,66.87,66.95,66.71,66.75,53000.0,51.3271,51.3885,51.2043,51.235,53000.0
2013-04-17 10:10:00,66.78,66.87,66.71,66.72,63400.0,51.258,51.3271,51.2043,51.212,63400.0
2013-04-17 10:15:00,66.73,66.73,66.54,66.56,48200.0,51.2197,51.2197,51.0738,51.0892,48200.0
2013-04-17 10:20:00,66.55,66.68,66.44,66.68,53000.0,51.0815,51.1813,50.9971,51.1813,53000.0
2013-04-17 10:25:00,66.66,66.73,66.57,66.73,50300.0,51.1659,51.2197,51.0968,51.2197,50300.0
2013-04-17 10:30:00,66.72,66.73,66.49,66.49,27000.0,51.212,51.2197,51.0354,51.0354,27000.0
2013-04-17 10:35:00,66.49,66.53,66.41,66.41,52300.0,51.0354,51.0661,50.974,50.974,52300.0
2013-04-17 10:40:00,66.44,66.66,66.43,66.52,52800.0,50.9971,51.1659,50.9894,51.0585,52800.0
2013-04-17 10:45:00,66.51,66.57,66.3,66.31,62200.0,51.0508,51.0968,50.8896,50.8973,62200.0
2013-04-17 10:50:00,66.29,66.29,66.15,66.21,47600.0,50.8819,50.8819,50.7745,50.8205,47600.0
2013-04-17 10:55:00,66.21,66.22,66.12,66.21,36400.0,50.8205,50.8282,50.7514,50.8205,36400.0
2013-04-17 11:00:00,66.21,66.32,66.17,66.29,39200.0,50.8205,50.905,50.7898,50.8819,39200.0
2013-04-17 11:05:00,66.29,66.3,66.09,66.2,39600.0,50.8819,50.8896,50.7284,50.8129,39600.0
2013-04-17 11:10:00,66.2,66.23,66.07,66.09,31000.0,50.8129,50.8359,50.7131,50.7284,31000.0
2013-04-17 11:15:00,66.1,66.12,66.0,66.01,36900.0,50.7361,50.7514,50.6593,50.667,36900.0
2013-04-17 11:20:00,66.01,66.42,66.01,66.38,62800.0,50.667,50.9817,50.667,50.951,62800.0
2013-04-17 11:25:00,66.38,66.61,66.36,66.49,60500.0,50.951,51.1276,50.9357,51.0354,60500.0
2013-04-17 11:30:00,66.49,66.59,66.41,66.42,41400.0,51.0354,51.1122,50.974,50.9817,41400.0
2013-04-17 11:35:00,66.42,66.57,66.38,66.56,34100.0,50.9817,51.0968,50.951,51.0892,34100.0
2013-04-17 11:40:00,66.57,66.6,66.53,66.56,42800.0,51.0968,51.1199,51.0661,51.0892,42800.0
2013-04-17 11:45:00,66.55,66.55,66.3,66.37,23800.0,51.0815,51.0815,50.8896,50.9433,23800.0
2013-04-17 11:50:00,66.37,66.39,66.25,66.28,21500.0,50.9433,50.9587,50.8512,50.8743,21500.0
2013-04-17 11:55:00,66.29,66.4,66.28,66.38,25800.0,50.8819,50.9664,50.8743,50.951,25800.0
2013-04-17 12:00:00,66.37,66.37,66.25,66.3,14800.0,50.9433,50.9433,50.8512,50.8896,14800.0
2013-04-17 12:05:00,66.29,66.29,66.17,66.19,27600.0,50.8819,50.8819,50.7898,50.8052,27600.0
2013-04-17 12:10:00,66.19,66.23,66.03,66.09,39300.0,50.8052,50.8359,50.6824,50.7284,39300.0
2013-04-17 12:15:00,66.07,66.08,66.01,66.02,29300.0,50.7131,50.7207,50.667,50.6747,29300.0
2013-04-17 12:20:00,66.02,66.03,65.88,65.96,62500.0,50.6747,50.6824,50.5672,50.6286,62500.0
2013-04-17 12:25:00,65.95,65.96,65.77,65.78,28200.0,50.621,50.6286,50.4828,50.4905,28200.0
2013-04-17 12:30:00,65.79,66.0,65.79,66.0,38300.0,50.4981,50.6593,50.4981,50.6593,38300.0
2013-04-17 12:35:00,65.99,66.14,65.99,66.14,31900.0,50.6517,50.7668,50.6517,50.7668,31900.0
2013-04-17 12:40:00,66.13,66.13,65.99,66.06,28800.0,50.7591,50.7591,50.6517,50.7054,28800.0
2013-04-17 12:45:00,66.07,66.15,66.04,66.06,24800.0,50.7131,50.7745,50.69,50.7054,24800.0
2013-04-17 12:50:00,66.06,66.22,66.0,66.18,30900.0,50.7054,50.8282,50.6593,50.7975,30900.0
2013-04-17 12:55:00,66.19,66.36,66.19,66.35,42500.0,50.8052,50.9357,50.8052,50.928,42500.0
2013-04-17 13:00:00,66.35,66.37,66.24,66.36,43900.0,50.928,50.9433,50.8436,50.9357,43900.0
2013-04-17 13:05:00,66.37,66.55,66.37,66.53,72700.0,50.9433,51.0815,50.9433,51.0661,72700.0
2013-04-17 13:10:00,66.53,66.53,66.33,66.33,30300.0,51.0661,51.0661,50.9126,50.9126,30300.0
2013-04-17 13:15:00,66.34,66.41,66.24,66.25,37800.0,50.9203,50.974,50.8436,50.8512,37800.0
2013-04-17 13:20:00,66.22,66.33,66.22,66.33,26000.0,50.8282,50.9126,50.8282,50.9126,26000.0
2013-04-17 13:25:00,66.35,66.39,66.25,66.28,21400.0,50.928,50.9587,50.8512,50.8743,21400.0
2013-04-17 13:30:00,66.28,66.31,66.22,66.24,17600.0,50.8743,50.8973,50.8282,50.8436,17600.0
2013-04-17 13:35:00,66.23,66.37,66.23,66.36,16600.0,50.8359,50.9433,50.8359,50.9357,16600.0
2013-04-17 13:40:00,66.37,66.5,66.35,66.45,107500.0,50.9433,51.0431,50.928,51.0047,107500.0
2013-04-17 13:45:00,66.46,66.56,66.45,66.49,26900.0,51.0124,51.0892,51.0047,51.0354,26900.0
2013-04-17 13:50:00,66.49,66.56,66.49,66.53,24500.0,51.0354,51.0892,51.0354,51.0661,24500.0
2013-04-17 13:55:00,66.5,66.54,66.45,66.49,24500.0,51.0431,51.0738,51.0047,51.0354,24500.0
2013-04-17 14:00:00,66.49,66.55,66.47,66.52,23000.0,51.0354,51.0815,51.0201,51.0585,23000.0
2013-04-17 14:05:00,66.52,66.63,66.5,66.52,17100.0,51.0585,51.1429,51.0431,51.0585,17100.0
2013-04-17 14:10:00,66.54,66.63,66.52,66.54,26000.0,51.0738,51.1429,51.0585,51.0738,26000.0
2013-04-17 14:15:00,66.55,66.56,66.45,66.46,35700.0,51.0815,51.0892,51.0047,51.0124,35700.0
2013-04-17 14:20:00,66.46,66.55,66.45,66.46,25000.0,51.0124,51.0815,51.0047,51.0124,25000.0
2013-04-17 14:25:00,66.46,66.55,66.43,66.5,34100.0,51.0124,51.0815,50.9894,51.0431,34100.0
2013-04-17 14:30:00,66.5,66.54,66.48,66.54,60100.0,51.0431,51.0738,51.0278,51.0738,60100.0
2013-04-17 14:35:00,66.53,66.56,66.44,66.49,28200.0,51.0661,51.0892,50.9971,51.0354,28200.0
2013-04-17 14:40:00,66.49,66.49,66.38,66.41,57000.0,51.0354,51.0354,50.951,50.974,57000.0
2013-04-17 14:45:00,66.38,66.49,66.38,66.41,31000.0,50.951,51.0354,50.951,50.974,31000.0
2013-04-17 14:50:00,66.39,66.41,66.34,66.38,27900.0,50.9587,50.974,50.9203,50.951,27900.0
2013-04-17 14:55:00,66.37,66.5,66.36,66.45,26200.0,50.9433,51.0431,50.9357,51.0047,26200.0
2013-04-17 15:00:00,66.45,66.52,66.43,66.5,28200.0,51.0047,51.0585,50.9894,51.0431,28200.0
2013-04-17 15:05:00,66.5,66.52,66.44,66.48,61500.0,51.0431,51.0585,50.9971,51.0278,61500.0
2013-04-17 15:10:00,66.48,66.53,66.47,66.51,38100.0,51.0278,51.0661,51.0201,51.0508,38100.0
2013-04-17 15:15:00,66.52,66.61,66.52,66.56,47800.0,51.0585,51.1276,51.0585,51.0892,47800.0
2013-04-17 15:20:00,66.56,66.57,66.5,66.56,36200.0,51.0892,51.0968,51.0431,51.0892,36200.0
2013-04-17 15:25:00,66.56,66.58,66.48,66.5,36900.0,51.0892,51.1045,51.0278,51.0431,36900.0
2013-04-17 15:30:00,66.51,66.51,66.44,66.49,69000.0,51.0508,51.0508,50.9971,51.0354,69000.0
2013-04-17 15:35:00,66.48,66.51,66.41,66.46,83000.0,51.0278,51.0508,50.974,51.0124,83000.0
2013-04-17 15:40:00,66.45,66.51,66.39,66.42,59400.0,51.0047,51.0508,50.9587,50.9817,59400.0
2013-04-17 15:45:00,66.43,66.53,66.41,66.49,65600.0,50.9894,51.0661,50.974,51.0354,65600.0
2013-04-17 15:50:00,66.49,66.5,66.45,66.46,75100.0,51.0354,51.0431,51.0047,51.0124,75100.0
2013-04-17 15:55:00,66.46,66.51,66.42,66.42,113000.0,51.0124,51.0508,50.9817,50.9817,113000.0
2013-04-18 09:30:00,66.5,66.66,66.29,66.33,55400.0,51.0431,51.1659,50.8819,50.9126,55400.0
2013-04-18 09:35:00,66.33,66.33,65.88,66.03,57700.0,50.9126,50.9126,50.5672,50.6824,57700.0
2013-04-18 09:40:00,66.03,66.25,66.02,66.18,14300.0,50.6824,50.8512,50.6747,50.7975,14300.0
2013-04-18 09:45:00,66.13,66.25,66.02,66.18,23000.0,50.7591,50.8512,50.6747,50.7975,23000.0
2013-04-18 09:50:00,66.15,66.15,65.8,65.84,24800.0,50.7745,50.7745,50.5058,50.5365,24800.0
2013-04-18 09:55:00,65.83,65.83,65.59,65.6,16200.0,50.5289,50.5289,50.3446,50.3523,16200.0
2013-04-18 10:00:00,65.6,65.61,65.37,65.44,70900.0,50.3523,50.36,50.1758,50.2295,70900.0
2013-04-18 10:05:00,65.44,65.61,65.44,65.6,33900.0,50.2295,50.36,50.2295,50.3523,33900.0
2013-04-18 10:10:00,65.6,65.7,65.56,65.7,51700.0,50.3523,50.4291,50.3216,50.4291,51700.0
2013-04-18 10:15:00,65.7,65.7,65.58,65.6,39600.0,50.4291,50.4291,50.337,50.3523,39600.0
2013-04-18 10:20:00,65.59,65.8,65.59,65.76,30800.0,50.3446,50.5058,50.3446,50.4751,30800.0
2013-04-18 10:25:00,65.76,65.88,65.69,65.88,41000.0,50.4751,50.5672,50.4214,50.5672,41000.0
2013-04-18 10:30:00,65.89,66.02,65.74,65.78,53500.0,50.5749,50.6747,50.4598,50.4905,53500.0
2013-04-18 10:35:00,65.78,65.78,65.65,65.67,19100.0,50.4905,50.4905,50.3907,50.406,19100.0
2013-04-18 10:40:00,65.67,65.7,65.56,65.65,78600.0,50.406,50.4291,50.3216,50.3907,78600.0
2013-04-18 10:45:00,65.65,65.79,65.63,65.67,32200.0,50.3907,50.4981,50.3753,50.406,32200.0
2013-04-18 10:50:00,65.69,65.87,65.69,65.84,28700.0,50.4214,50.5596,50.4214,50.5365,28700.0
2013-04-18 10:55:00,65.84,65.84,65.61,65.63,17900.0,50.5365,50.5365,50.36,50.3753,17900.0
2013-04-18 11:00:00,65.62,65.63,65.42,65.55,78900.0,50.3677,50.3753,50.2141,50.3139,78900.0
2013-04-18 11:05:00,65.55,65.63,65.5,65.59,38000.0,50.3139,50.3753,50.2756,50.3446,38000.0
2013-04-18 11:10:00,65.59,65.63,65.55,65.58,18300.0,50.3446,50.3753,50.3139,50.337,18300.0
2013-04-18 11:15:00,65.59,65.67,65.58,65.64,15100.0,50.3446,50.406,50.337,50.383,15100.0
2013-04-18 11:20:00,65.65,65.68,65.55,65.57,7500.0,50.3907,50.4137,50.3139,50.3293,7500.0
2013-04-18 11:25:00,65.56,65.57,65.5,65.51,27800.0,50.3216,50.3293,50.2756,50.2832,27800.0
2013-04-18 11:30:00,65.51,65.62,65.5,65.53,31600.0,50.2832,50.3677,50.2756,50.2986,31600.0
2013-04-18 11:35:00,65.54,65.59,65.5,65.52,22000.0,50.3063,50.3446,50.2756,50.2909,22000.0
2013-04-18 11:40:00,65.54,65.56,65.49,65.51,28500.0,50.3063,50.3216,50.2679,50.2832,28500.0
2013-04-18 11:45:00,65.5,65.57,65.5,65.52,39500.0,50.2756,50.3293,50.2756,50.2909,39500.0
2013-04-18 11:50:00,65.53,65.55,65.49,65.55,71700.0,50.2986,50.3139,50.2679,50.3139,71700.0
2013-04-18 11:55:00,65.54,65.58,65.47,65.56,29700.0,50.3063,50.337,50.2525,50.3216,29700.0
2013-04-18 12:00:00,65.54,65.57,65.4,65.43,23200.0,50.3063,50.3293,50.1988,50.2218,23200.0
2013-04-18 12:05:00,65.43,65.5,65.42,65.44,18700.0,50.2218,50.2756,50.2141,50.2295,18700.0
2013-04-18 12:10:00,65.46,65.48,65.4,65.4,13700.0,50.2449,50.2602,50.1988,50.1988,13700.0
2013-04-18 12:15:00,65.41,65.51,65.39,65.41,33700.0,50.2065,50.2832,50.1911,50.2065,33700.0
2013-04-18 12:20:00,65.42,65.55,65.4,65.53,14700.0,50.2141,50.3139,50.1988,50.2986,14700.0
2013-04-18 12:25:00,65.51,65.59,65.5,65.51,17700.0,50.2832,50.3446,50.2756,50.2832,17700.0
2013-04-18 12:30:00,65.52,65.55,65.47,65.53,16500.0,50.2909,50.3139,50.2525,50.2986,16500.0
2013-04-18 12:35:00,65.53,65.65,65.5,65.61,45800.0,50.2986,50.3907,50.2756,50.36,45800.0
2013-04-18 12:40:00,65.6,65.61,65.55,65.57,14700.0,50.3523,50.36,50.3139,50.3293,14700.0
2013-04-18 12:45:00,65.58,65.62,65.55,65.6,7100.0,50.337,50.3677,50.3139,50.3523,7100.0
2013-04-18 12:50:00,65.59,65.61,65.57,65.58,12000.0,50.3446,50.36,50.3293,50.337,12000.0
2013-04-18 12:55:00,65.61,65.66,65.57,65.57,11100.0,50.36,50.3984,50.3293,50.3293,11100.0
2013-04-18 13:00:00,65.58,65.6,65.53,65.57,19200.0,50.337,50.3523,50.2986,50.3293,19200.0
2013-04-18 13:05:00,65.55,65.57,65.5,65.52,31300.0,50.3139,50.3293,50.2756,50.2909,31300.0
2013-04-18 13:10:00,65.52,65.59,65.52,65.57,27900.0,50.2909,50.3446,50.2909,50.3293,27900.0
2013-04-18 13:15:00,65.57,65.57,65.52,65.52,21900.0,50.3293,50.3293,50.2909,50.2909,21900.0
2013-04-18 13:20:00,65.52,65.57,65.51,65.53,33400.0,50.2909,50.3293,50.2832,50.2986,33400.0
2013-04-18 13:25:00,65.53,65.58,65.52,65.58,20600.0,50.2986,50.337,50.2909,50.337,20600.0
2013-04-18 13:30:00,65.58,65.6,65.54,65.58,12000.0,50.337,50.3523,50.3063,50.337,12000.0
2013-04-18 13:35:00,65.57,65.6,65.53,65.6,12200.0,50.3293,50.3523,50.2986,50.3523,12200.0
2013-04-18 13:40:00,65.6,65.64,65.54,65.59,14700.0,50.3523,50.383,50.3063,50.3446,14700.0
2013-04-18 13:45:00,65.58,65.59,65.53,65.56,15800.0,50.337,50.3446,50.2986,50.3216,15800.0
2013-04-18 13:50:00,65.57,65.59,65.54,65.55,19300.0,50.3293,50.3446,50.3063,50.3139,19300.0
2013-04-18 13:55:00,65.54,65.58,65.53,65.57,38200.0,50.3063,50.337,50.2986,50.3293,38200.0
2013-04-18 14:00:00,65.58,65.58,65.54,65.55,22400.0,50.337,50.337,50.3063,50.3139,22400.0
2013-04-18 14:05:00,65.55,65.61,65.54,65.56,22400.0,50.3139,50.36,50.3063,50.3216,22400.0
2013-04-18 14:10:00,65.55,65.6,65.53,65.6,69100.0,50.3139,50.3523,50.2986,50.3523,69100.0
2013-04-18 14:15:00,65.61,65.63,65.55,65.61,110400.0,50.36,50.3753,50.3139,50.36,110400.0
2013-04-18 14:20:00,65.6,65.64,65.57,65.6,87800.0,50.3523,50.383,50.3293,50.3523,87800.0
2013-04-18 14:25:00,65.61,65.77,65.6,65.71,65700.0,50.36,50.4828,50.3523,50.4367,65700.0
2013-04-18 14:30:00,65.73,65.78,65.7,65.78,38300.0,50.4521,50.4905,50.4291,50.4905,38300.0
2013-04-18 14:35:00,65.78,65.96,65.77,65.82,53000.0,50.4905,50.6286,50.4828,50.5212,53000.0
2013-04-18 14:40:00,65.82,65.82,65.75,65.78,46000.0,50.5212,50.5212,50.4674,50.4905,46000.0
2013-04-18 14:45:00,65.79,65.86,65.78,65.83,57000.0,50.4981,50.5519,50.4905,50.5289,57000.0
2013-04-18 14:50:00,65.84,65.85,65.81,65.84,92600.0,50.5365,50.5442,50.5135,50.5365,92600.0
2013-04-18 14:55:00,65.84,65.93,65.81,65.92,90300.0,50.5365,50.6056,50.5135,50.5979,90300.0
2013-04-18 15:00:00,65.92,65.96,65.89,65.9,49400.0,50.5979,50.6286,50.5749,50.5826,49400.0
2013-04-18 15:05:00,65.9,65.99,65.89,65.95,69800.0,50.5826,50.6517,50.5749,50.621,69800.0
2013-04-18 15:10:00,65.97,66.16,65.96,66.15,71400.0,50.6363,50.7821,50.6286,50.7745,71400.0
2013-04-18 15:15:00,66.13,66.27,66.13,66.27,89200.0,50.7591,50.8666,50.7591,50.8666,89200.0
2013-04-18 15:20:00,66.27,66.27,66.23,66.27,96500.0,50.8666,50.8666,50.8359,50.8666,96500.0
2013-04-18 15:25:00,66.27,66.27,66.05,66.06,83400.0,50.8666,50.8666,50.6977,50.7054,83400.0
2013-04-18 15:30:00,66.08,66.18,66.05,66.06,70200.0,50.7207,50.7975,50.6977,50.7054,70200.0
2013-04-18 15:35:00,66.05,66.06,65.93,65.98,73600.0,50.6977,50.7054,50.6056,50.644,73600.0
2013-04-18 15:40:00,65.97,66.07,65.94,66.01,74200.0,50.6363,50.7131,50.6133,50.667,74200.0
2013-04-18 15:45:00,66.02,66.04,65.87,65.94,83900.0,50.6747,50.69,50.5596,50.6133,83900.0
2013-04-18 15:50:00,65.94,66.1,65.94,66.01,41100.0,50.6133,50.7361,50.6133,50.667,41100.0
2013-04-18 15:55:00,66.02,66.06,65.94,65.99,74100.0,50.6747,50.7054,50.6133,50.6517,74100.0
2013-04-19 09:30:00,66.34,66.55,66.27,66.47,187900.0,50.9203,51.0815,50.8666,51.0201,187900.0
2013-04-19 09:35:00,66.48,66.6,66.34,66.54,22200.0,51.0278,51.1199,50.9203,51.0738,22200.0
2013-04-19 09:40:00,66.54,66.81,66.53,66.73,37300.0,51.0738,51.2811,51.0661,51.2197,37300.0
2013-04-19 09:45:00,66.72,66.79,66.62,66.62,37800.0,51.212,51.2657,51.1352,51.1352,37800.0
2013-04-19 09:50:00,66.61,66.71,66.57,66.59,20600.0,51.1276,51.2043,51.0968,51.1122,20600.0
2013-04-19 09:55:00,66.6,66.66,66.56,66.66,19100.0,51.1199,51.1659,51.0892,51.1659,19100.0
2013-04-19 10:00:00,66.65,66.76,66.61,66.7,17500.0,51.1583,51.2427,51.1276,51.1966,17500.0
2013-04-19 10:05:00,66.72,66.8,66.7,66.79,23700.0,51.212,51.2734,51.1966,51.2657,23700.0
2013-04-19 10:10:00,66.8,66.85,66.77,66.83,46600.0,51.2734,51.3118,51.2504,51.2964,46600.0
2013-04-19 10:15:00,66.83,66.86,66.77,66.86,43800.0,51.2964,51.3194,51.2504,51.3194,43800.0
2013-04-19 10:20:00,66.87,66.9,66.84,66.88,28700.0,51.3271,51.3501,51.3041,51.3348,28700.0
2013-04-19 10:25:00,66.87,66.93,66.85,66.87,25200.0,51.3271,51.3732,51.3118,51.3271,25200.0
2013-04-19 10:30:00,66.87,66.94,66.84,66.92,35500.0,51.3271,51.3808,51.3041,51.3655,35500.0
2013-04-19 10:35:00,66.92,66.98,66.9,66.98,21900.0,51.3655,51.4116,51.3501,51.4116,21900.0
2013-04-19 10:40:00,66.99,67.11,66.95,67.03,39100.0,51.4192,51.5113,51.3885,51.4499,39100.0
2013-04-19 10:45:00,67.03,67.03,66.73,66.92,36200.0,51.4499,51.4499,51.2197,51.3655,36200.0
2013-04-19 10:50:00,66.93,66.93,66.77,66.84,21400.0,51.3732,51.3732,51.2504,51.3041,21400.0
2013-04-19 10:55:00,66.85,66.95,66.85,66.9,14600.0,51.3118,51.3885,51.3118,51.3501,14600.0
2013-04-19 11:00:00,66.89,66.94,66.85,66.86,16900.0,51.3425,51.3808,51.3118,51.3194,16900.0
2013-04-19 11:05:00,66.85,66.9,66.79,66.84,32700.0,51.3118,51.3501,51.2657,51.3041,32700.0
2013-04-19 11:10:00,66.81,66.84,66.71,66.84,34400.0,51.2811,51.3041,51.2043,51.3041,34400.0
2013-04-19 11:15:00,66.85,66.94,66.84,66.91,29200.0,51.3118,51.3808,51.3041,51.3578,29200.0
2013-04-19 11:20:00,66.93,66.98,66.78,66.8,31500.0,51.3732,51.4116,51.258,51.2734,31500.0
2013-04-19 11:25:00,66.79,66.84,66.71,66.84,30700.0,51.2657,51.3041,51.2043,51.3041,30700.0
2013-04-19 11:30:00,66.84,66.99,66.81,66.94,22100.0,51.3041,51.4192,51.2811,51.3808,22100.0
2013-04-19 11:35:00,66.93,66.94,66.78,66.78,48200.0,51.3732,51.3808,51.258,51.258,48200.0
2013-04-19 11:40:00,66.79,66.81,66.71,66.77,11900.0,51.2657,51.2811,51.2043,51.2504,11900.0
2013-04-19 11:45:00,66.78,66.81,66.72,66.76,9700.0,51.258,51.2811,51.212,51.2427,9700.0
2013-04-19 11:50:00,66.75,66.77,66.63,66.64,12000.0,51.235,51.2504,51.1429,51.1506,12000.0
2013-04-19 11:55:00,66.65,66.66,66.55,66.56,22600.0,51.1583,51.1659,51.0815,51.0892,22600.0
2013-04-19 12:00:00,66.56,66.61,66.49,66.56,13400.0,51.0892,51.1276,51.0354,51.0892,13400.0
2013-04-19 12:05:00,66.57,66.58,66.52,66.56,7400.0,51.0968,51.1045,51.0585,51.0892,7400.0
2013-04-19 12:10:00,66.56,66.63,66.49,66.63,29500.0,51.0892,51.1429,51.0354,51.1429,29500.0
2013-04-19 12:15:00,66.62,66.69,66.59,66.63,22700.0,51.1352,51.189,51.1122,51.1429,22700.0
2013-04-19 12:20:00,66.63,66.63,66.5,66.55,12300.0,51.1429,51.1429,51.0431,51.0815,12300.0
2013-04-19 12:25:00,66.54,66.58,66.5,66.53,6200.0,51.0738,51.1045,51.0431,51.0661,6200.0
2013-04-19 12:30:00,66.55,66.57,66.48,66.54,8400.0,51.0815,51.0968,51.0278,51.0738,8400.0
2013-04-19 12:35:00,66.53,66.57,66.5,66.53,12900.0,51.0661,51.0968,51.0431,51.0661,12900.0
2013-04-19 12:40:00,66.53,66.59,66.52,66.58,22700.0,51.0661,51.1122,51.0585,51.1045,22700.0
2013-04-19 12:45:00,66.58,66.63,66.58,66.6,35300.0,51.1045,51.1429,51.1045,51.1199,35300.0
2013-04-19 12:50:00,66.6,66.66,66.59,66.6,11200.0,51.1199,51.1659,51.1122,51.1199,11200.0
2013-04-19 12:55:00,66.61,66.62,66.58,66.58,6200.0,51.1276,51.1352,51.1045,51.1045,6200.0
2013-04-19 13:00:00,66.56,66.65,66.56,66.63,17000.0,51.0892,51.1583,51.0892,51.1429,17000.0
2013-04-19 13:05:00,66.61,66.61,66.56,66.56,8500.0,51.1276,51.1276,51.0892,51.0892,8500.0
2013-04-19 13:10:00,66.58,66.65,66.57,66.63,6500.0,51.1045,51.1583,51.0968,51.1429,6500.0
2013-04-19 13:15:00,66.64,66.67,66.62,66.64,8400.0,51.1506,51.1736,51.1352,51.1506,8400.0
2013-04-19 13:20:00,66.63,66.67,66.6,66.66,13300.0,51.1429,51.1736,51.1199,51.1659,13300.0
2013-04-19 13:25:00,66.65,66.71,66.61,66.71,6100.0,51.1583,51.2043,51.1276,51.2043,6100.0
2013-04-19 13:30:00,66.7,66.71,66.65,66.65,14500.0,51.1966,51.2043,51.1583,51.1583,14500.0
2013-04-19 13:35:00,66.66,66.69,66.66,66.68,3700.0,51.1659,51.189,51.1659,51.1813,3700.0
2013-04-19 13:40:00,66.68,66.69,66.64,66.66,6300.0,51.1813,51.189,51.1506,51.1659,6300.0
2013-04-19 13:45:00,66.66,66.72,66.66,66.7,5500.0,51.1659,51.212,51.1659,51.1966,5500.0
2013-04-19 13:50:00,66.69,66.73,66.67,66.73,4500.0,51.189,51.2197,51.1736,51.2197,4500.0
2013-04-19 13:55:00,66.74,66.74,66.71,66.72,6600.0,51.2273,51.2273,51.2043,51.212,6600.0
2013-04-19 14:00:00,66.73,66.76,66.72,66.73,11400.0,51.2197,51.2427,51.212,51.2197,11400.0
2013-04-19 14:05:00,66.73,66.9,66.73,66.87,25000.0,51.2197,51.3501,51.2197,51.3271,25000.0
2013-04-19 14:10:00,66.9,66.9,66.84,66.86,12100.0,51.3501,51.3501,51.3041,51.3194,12100.0
2013-04-19 14:15:00,66.86,66.88,66.82,66.82,12100.0,51.3194,51.3348,51.2887,51.2887,12100.0
2013-04-19 14:20:00,66.83,66.94,66.82,66.92,31100.0,51.2964,51.3808,51.2887,51.3655,31100.0
2013-04-19 14:25:00,66.91,67.0,66.91,66.94,14200.0,51.3578,51.4269,51.3578,51.3808,14200.0
2013-04-19 14:30:00,66.93,66.94,66.89,66.9,10400.0,51.3732,51.3808,51.3425,51.3501,10400.0
2013-04-19 14:35:00,66.9,66.91,66.83,66.87,20800.0,51.3501,51.3578,51.2964,51.3271,20800.0
2013-04-19 14:40:00,66.87,66.89,66.84,66.88,19700.0,51.3271,51.3425,51.3041,51.3348,19700.0
2013-04-19 14:45:00,66.87,66.89,66.78,66.85,13100.0,51.3271,51.3425,51.258,51.3118,13100.0
2013-04-19 14:50:00,66.85,66.86,66.77,66.83,22100.0,51.3118,51.3194,51.2504,51.2964,22100.0
2013-04-19 14:55:00,66.85,66.86,66.79,66.81,14900.0,51.3118,51.3194,51.2657,51.2811,14900.0
2013-04-19 15:00:00,66.8,66.8,66.74,66.78,11800.0,51.2734,51.2734,51.2273,51.258,11800.0
2013-04-19 15:05:00,66.78,66.81,66.73,66.79,13900.0,51.258,51.2811,51.2197,51.2657,13900.0
2013-04-19 15:10:00,66.78,66.83,66.77,66.82,13800.0,51.258,51.2964,51.2504,51.2887,13800.0
2013-04-19 15:15:00,66.82,66.82,66.76,66.8,12500.0,51.2887,51.2887,51.2427,51.2734,12500.0
2013-04-19 15:20:00,66.8,66.85,66.79,66.82,26300.0,51.2734,51.3118,51.2657,51.2887,26300.0
2013-04-19 15:25:00,66.83,66.88,66.82,66.86,19400.0,51.2964,51.3348,51.2887,51.3194,19400.0
2013-04-19 15:30:00,66.86,66.88,66.8,66.86,57100.0,51.3194,51.3348,51.2734,51.3194,57100.0
2013-04-19 15:35:00,66.87,66.96,66.87,66.9,29200.0,51.3271,51.3962,51.3271,51.3501,29200.0
2013-04-19 15:40:00,66.91,66.96,66.89,66.9,35300.0,51.3578,51.3962,51.3425,51.3501,35300.0
2013-04-19 15:45:00,66.9,66.94,66.85,66.94,85400.0,51.3501,51.3808,51.3118,51.3808,85400.0
2013-04-19 15:50:00,66.94,66.99,66.91,66.99,93300.0,51.3808,51.4192,51.3578,51.4192,93300.0
2013-04-19 15:55:00,66.98,67.13,66.92,67.0,237400.0,51.4116,51.5267,51.3655,51.4269,237400.0
2013-04-22 09:30:00,67.61,67.61,66.89,66.89,32100.0,51.8951,51.8951,51.3425,51.3425,32100.0
2013-04-22 09:35:00,66.91,67.06,66.82,66.96,15600.0,51.3578,51.473,51.2887,51.3962,15600.0
2013-04-22 09:40:00,66.94,66.97,66.77,66.85,16900.0,51.3808,51.4039,51.2504,51.3118,16900.0
2013-04-22 09:45:00,66.85,66.88,66.72,66.74,17200.0,51.3118,51.3348,51.212,51.2273,17200.0
2013-04-22 09:50:00,66.72,66.76,66.61,66.61,25800.0,51.212,51.2427,51.1276,51.1276,25800.0
2013-04-22 09:55:00,66.6,66.6,66.53,66.55,21800.0,51.1199,51.1199,51.0661,51.0815,21800.0
2013-04-22 10:00:00,66.53,66.53,66.32,66.5,21500.0,51.0661,51.0661,50.905,51.0431,21500.0
2013-04-22 10:05:00,66.5,66.52,66.35,66.39,33000.0,51.0431,51.0585,50.928,50.9587,33000.0
2013-04-22 10:10:00,66.43,66.48,66.38,66.42,14100.0,50.9894,51.0278,50.951,50.9817,14100.0
2013-04-22 10:15:00,66.44,66.54,66.43,66.48,19300.0,50.9971,51.0738,50.9894,51.0278,19300.0
2013-04-22 10:20:00,66.48,66.57,66.44,66.48,8200.0,51.0278,51.0968,50.9971,51.0278,8200.0
2013-04-22 10:25:00,66.46,66.52,66.43,66.52,10800.0,51.0124,51.0585,50.9894,51.0585,10800.0
2013-04-22 10:30:00,66.5,66.5,66.4,66.46,20200.0,51.0431,51.0431,50.9664,51.0124,20200.0
2013-04-22 10:35:00,66.47,66.47,66.41,66.43,6100.0,51.0201,51.0201,50.974,50.9894,6100.0
2013-04-22 10:40:00,66.43,66.44,66.39,66.42,17200.0,50.9894,50.9971,50.9587,50.9817,17200.0
2013-04-22 10:45:00,66.4,66.46,66.38,66.39,25200.0,50.9664,51.0124,50.951,50.9587,25200.0
2013-04-22 10:50:00,66.4,66.43,66.34,66.34,9000.0,50.9664,50.9894,50.9203,50.9203,9000.0
2013-04-22 10:55:00,66.35,66.35,66.24,66.25,39800.0,50.928,50.928,50.8436,50.8512,39800.0
2013-04-22 11:00:00,66.24,66.25,66.13,66.16,26000.0,50.8436,50.8512,50.7591,50.7821,26000.0
2013-04-22 11:05:00,66.15,66.15,66.06,66.1,23300.0,50.7745,50.7745,50.7054,50.7361,23300.0
2013-04-22 11:10:00,66.11,66.14,66.09,66.09,15900.0,50.7438,50.7668,50.7284,50.7284,15900.0
2013-04-22 11:15:00,66.09,66.11,66.05,66.08,28200.0,50.7284,50.7438,50.6977,50.7207,28200.0
2013-04-22 11:20:00,66.08,66.21,66.06,66.19,48300.0,50.7207,50.8205,50.7054,50.8052,48300.0
2013-04-22 11:25:00,66.2,66.33,66.2,66.24,20700.0,50.8129,50.9126,50.8129,50.8436,20700.0
2013-04-22 11:30:00,66.25,66.39,66.23,66.36,11200.0,50.8512,50.9587,50.8359,50.9357,11200.0
2013-04-22 11:35:00,66.37,66.43,66.35,66.42,17500.0,50.9433,50.9894,50.928,50.9817,17500.0
2013-04-22 11:40:00,66.41,66.52,66.41,66.49,12500.0,50.974,51.0585,50.974,51.0354,12500.0
2013-04-22 11:45:00,66.5,66.51,66.47,66.49,13100.0,51.0431,51.0508,51.0201,51.0354,13100.0
2013-04-22 11:50:00,66.49,66.5,66.39,66.48,32000.0,51.0354,51.0431,50.9587,51.0278,32000.0
2013-04-22 11:55:00,66.48,66.51,66.46,66.48,27400.0,51.0278,51.0508,51.0124,51.0278,27400.0
2013-04-22 12:00:00,66.48,66.48,66.39,66.39,31600.0,51.0278,51.0278,50.9587,50.9587,31600.0
2013-04-22 12:05:00,66.4,66.48,66.4,66.46,23500.0,50.9664,51.0278,50.9664,51.0124,23500.0
2013-04-22 12:10:00,66.47,66.49,66.4,66.41,11900.0,51.0201,51.0354,50.9664,50.974,11900.0
2013-04-22 12:15:00,66.4,66.49,66.4,66.43,12100.0,50.9664,51.0354,50.9664,50.9894,12100.0
2013-04-22 12:20:00,66.44,66.47,66.41,66.44,8700.0,50.9971,51.0201,50.974,50.9971,8700.0
2013-04-22 12:25:00,66.43,66.46,66.43,66.46,11400.0,50.9894,51.0124,50.9894,51.0124,11400.0
2013-04-22 12:30:00,66.46,66.46,66.43,66.45,21000.0,51.0124,51.0124,50.9894,51.0047,21000.0
2013-04-22 12:35:00,66.45,66.48,66.42,66.48,14400.0,51.0047,51.0278,50.9817,51.0278,14400.0
2013-04-22 12:40:00,66.48,66.51,66.46,66.5,22800.0,51.0278,51.0508,51.0124,51.0431,22800.0
2013-04-22 12:45:00,66.5,66.5,66.4,66.44,13400.0,51.0431,51.0431,50.9664,50.9971,13400.0
2013-04-22 12:50:00,66.44,66.46,66.43,66.46,18300.0,50.9971,51.0124,50.9894,51.0124,18300.0
2013-04-22 12:55:00,66.46,66.46,66.44,66.44,5700.0,51.0124,51.0124,50.9971,50.9971,5700.0
2013-04-22 13:00:00,66.44,66.46,66.43,66.44,9300.0,50.9971,51.0124,50.9894,50.9971,9300.0
2013-04-22 13:05:00,66.45,66.46,66.43,66.45,14800.0,51.0047,51.0124,50.9894,51.0047,14800.0
2013-04-22 13:10:00,66.45,66.45,66.36,66.39,15100.0,51.0047,51.0047,50.9357,50.9587,15100.0
2013-04-22 13:15:00,66.37,66.45,66.37,66.43,15700.0,50.9433,51.0047,50.9433,50.9894,15700.0
2013-04-22 13:20:00,66.42,66.45,66.31,66.31,15000.0,50.9817,51.0047,50.8973,50.8973,15000.0
2013-04-22 13:25:00,66.29,66.29,66.22,66.28,20100.0,50.8819,50.8819,50.8282,50.8743,20100.0
2013-04-22 13:30:00,66.29,66.34,66.29,66.32,9800.0,50.8819,50.9203,50.8819,50.905,9800.0
2013-04-22 13:35:00,66.31,66.34,66.31,66.32,5800.0,50.8973,50.9203,50.8973,50.905,5800.0
2013-04-22 13:40:00,66.32,66.36,66.26,66.36,10300.0,50.905,50.9357,50.8589,50.9357,10300.0
2013-04-22 13:45:00,66.36,66.36,66.3,66.32,11000.0,50.9357,50.9357,50.8896,50.905,11000.0
2013-04-22 13:50:00,66.34,66.34,66.27,66.33,8900.0,50.9203,50.9203,50.8666,50.9126,8900.0
2013-04-22 13:55:00,66.34,66.38,66.32,66.32,8800.0,50.9203,50.951,50.905,50.905,8800.0
2013-04-22 14:00:00,66.33,66.35,66.32,66.34,10100.0,50.9126,50.928,50.905,50.9203,10100.0
2013-04-22 14:05:00,66.34,66.36,66.32,66.33,11600.0,50.9203,50.9357,50.905,50.9126,11600.0
2013-04-22 14:10:00,66.33,66.34,66.29,66.34,8500.0,50.9126,50.9203,50.8819,50.9203,8500.0
2013-04-22 14:15:00,66.34,66.45,66.34,66.44,18900.0,50.9203,51.0047,50.9203,50.9971,18900.0
2013-04-22 14:20:00,66.45,66.52,66.42,66.52,60400.0,51.0047,51.0585,50.9817,51.0585,60400.0
2013-04-22 14:25:00,66.52,66.55,66.48,66.53,65600.0,51.0585,51.0815,51.0278,51.0661,65600.0
2013-04-22 14:30:00,66.53,66.55,66.5,66.55,18600.0,51.0661,51.0815,51.0431,51.0815,18600.0
2013-04-22 14:35:00,66.55,66.61,66.55,66.6,20300.0,51.0815,51.1276,51.0815,51.1199,20300.0
2013-04-22 14:40:00,66.6,66.6,66.51,66.52,17300.0,51.1199,51.1199,51.0508,51.0585,17300.0
2013-04-22 14:45:00,66.52,66.56,66.48,66.48,13800.0,51.0585,51.0892,51.0278,51.0278,13800.0
2013-04-22 14:50:00,66.49,66.55,66.45,66.46,17800.0,51.0354,51.0815,51.0047,51.0124,17800.0
2013-04-22 14:55:00,66.46,66.47,66.4,66.42,15000.0,51.0124,51.0201,50.9664,50.9817,15000.0
2013-04-22 15:00:00,66.43,66.5,66.42,66.48,17500.0,50.9894,51.0431,50.9817,51.0278,17500.0
2013-04-22 15:05:00,66.49,66.49,66.36,66.37,27300.0,51.0354,51.0354,50.9357,50.9433,27300.0
2013-04-22 15:10:00,66.38,66.45,66.37,66.39,27600.0,50.951,51.0047,50.9433,50.9587,27600.0
2013-04-22 15:15:00,66.39,66.45,66.38,66.44,21300.0,50.9587,51.0047,50.951,50.9971,21300.0
2013-04-22 15:20:00,66.44,66.48,66.4,66.44,20300.0,50.9971,51.0278,50.9664,50.9971,20300.0
2013-04-22 15:25:00,66.44,66.52,66.42,66.42,18800.0,50.9971,51.0585,50.9817,50.9817,18800.0
2013-04-22 15:30:00,66.42,66.47,66.4,66.43,21900.0,50.9817,51.0201,50.9664,50.9894,21900.0
2013-04-22 15:35:00,66.44,66.46,66.4,66.41,26300.0,50.9971,51.0124,50.9664,50.974,26300.0
2013-04-22 15:40:00,66.41,66.43,66.37,66.38,38900.0,50.974,50.9894,50.9433,50.951,38900.0
2013-04-22 15:45:00,66.38,66.4,66.32,66.35,53600.0,50.951,50.9664,50.905,50.928,53600.0
2013-04-22 15:50:00,66.35,66.41,66.33,66.39,63300.0,50.928,50.974,50.9126,50.9587,63300.0
2013-04-22 15:55:00,66.41,66.41,66.32,66.37,83400.0,50.974,50.974,50.905,50.9433,83400.0
2013-04-23 09:30:00,66.94,67.15,66.83,67.11,43800.0,51.3808,51.542,51.2964,51.5113,43800.0
2013-04-23 09:35:00,67.1,67.12,66.91,66.91,19900.0,51.5037,51.519,51.3578,51.3578,19900.0
2013-04-23 09:40:00,66.91,66.95,66.67,66.67,6300.0,51.3578,51.3885,51.1736,51.1736,6300.0
2013-04-23 09:45:00,66.67,66.9,66.64,66.86,35100.0,51.1736,51.3501,51.1506,51.3194,35100.0
2013-04-23 09:50:00,66.82,66.84,66.7,66.71,23300.0,51.2887,51.3041,51.1966,51.2043,23300.0
2013-04-23 09:55:00,66.71,66.76,66.56,66.58,19200.0,51.2043,51.2427,51.0892,51.1045,19200.0
2013-04-23 10:00:00,66.58,66.78,66.58,66.78,27500.0,51.1045,51.258,51.1045,51.258,27500.0
2013-04-23 10:05:00,66.79,66.91,66.74,66.84,26100.0,51.2657,51.3578,51.2273,51.3041,26100.0
2013-04-23 10:10:00,66.85,66.99,66.82,66.99,44200.0,51.3118,51.4192,51.2887,51.4192,44200.0
2013-04-23 10:15:00,67.0,67.12,66.97,67.08,23000.0,51.4269,51.519,51.4039,51.4883,23000.0
2013-04-23 10:20:00,67.07,67.17,67.07,67.13,37200.0,51.4806,51.5574,51.4806,51.5267,37200.0
2013-04-23 10:25:00,67.13,67.15,67.08,67.08,16400.0,51.5267,51.542,51.4883,51.4883,16400.0
2013-04-23 10:30:00,67.08,67.14,67.05,67.07,17100.0,51.4883,51.5344,51.4653,51.4806,17100.0
2013-04-23 10:35:00,67.07,67.1,66.99,67.07,16000.0,51.4806,51.5037,51.4192,51.4806,16000.0
2013-04-23 10:40:00,67.07,67.17,67.07,67.13,16200.0,51.4806,51.5574,51.4806,51.5267,16200.0
2013-04-23 10:45:00,67.14,67.18,67.09,67.15,14800.0,51.5344,51.5651,51.496,51.542,14800.0
2013-04-23 10:50:00,67.14,67.17,67.07,67.08,11000.0,51.5344,51.5574,51.4806,51.4883,11000.0
2013-04-23 10:55:00,67.08,67.13,67.0,67.02,13100.0,51.4883,51.5267,51.4269,51.4423,13100.0
2013-04-23 11:00:00,67.03,67.07,66.91,66.91,14500.0,51.4499,51.4806,51.3578,51.3578,14500.0
2013-04-23 11:05:00,66.92,67.0,66.87,66.9,18000.0,51.3655,51.4269,51.3271,51.3501,18000.0
2013-04-23 11:10:00,66.91,66.91,66.79,66.81,19100.0,51.3578,51.3578,51.2657,51.2811,19100.0
2013-04-23 11:15:00,66.79,66.84,66.77,66.81,12800.0,51.2657,51.3041,51.2504,51.2811,12800.0
2013-04-23 11:20:00,66.81,66.82,66.77,66.79,13100.0,51.2811,51.2887,51.2504,51.2657,13100.0
2013-04-23 11:25:00,66.79,66.83,66.76,66.77,16200.0,51.2657,51.2964,51.2427,51.2504,16200.0
2013-04-23 11:30:00,66.76,66.86,66.74,66.85,16000.0,51.2427,51.3194,51.2273,51.3118,16000.0
2013-04-23 11:35:00,66.86,66.88,66.82,66.84,18400.0,51.3194,51.3348,51.2887,51.3041,18400.0
2013-04-23 11:40:00,66.84,66.85,66.77,66.82,10300.0,51.3041,51.3118,51.2504,51.2887,10300.0
2013-04-23 11:45:00,66.83,66.86,66.79,66.79,15000.0,51.2964,51.3194,51.2657,51.2657,15000.0
2013-04-23 11:50:00,66.8,66.88,66.8,66.84,18500.0,51.2734,51.3348,51.2734,51.3041,18500.0
2013-04-23 11:55:00,66.85,66.89,66.83,66.85,10900.0,51.3118,51.3425,51.2964,51.3118,10900.0
2013-04-23 12:00:00,66.85,66.86,66.82,66.84,10000.0,51.3118,51.3194,51.2887,51.3041,10000.0
2013-04-23 12:05:00,66.84,66.84,66.73,66.74,13600.0,51.3041,51.3041,51.2197,51.2273,13600.0
2013-04-23 12:10:00,66.73,66.75,66.67,66.74,8500.0,51.2197,51.235,51.1736,51.2273,8500.0
2013-04-23 12:15:00,66.75,66.75,66.7,66.74,7400.0,51.235,51.235,51.1966,51.2273,7400.0
2013-04-23 12:20:00,66.74,66.76,66.73,66.75,15200.0,51.2273,51.2427,51.2197,51.235,15200.0
2013-04-23 12:25:00,66.76,66.76,66.73,66.76,9700.0,51.2427,51.2427,51.2197,51.2427,9700.0
2013-04-23 12:30:00,66.77,66.77,66.73,66.76,23700.0,51.2504,51.2504,51.2197,51.2427,23700.0
2013-04-23 12:35:00,66.76,66.77,66.73,66.73,15500.0,51.2427,51.2504,51.2197,51.2197,15500.0
2013-04-23 12:40:00,66.74,66.78,66.73,66.75,8200.0,51.2273,51.258,51.2197,51.235,8200.0
2013-04-23 12:45:00,66.75,66.75,66.62,66.64,14500.0,51.235,51.235,51.1352,51.1506,14500.0
2013-04-23 12:50:00,66.62,66.63,66.59,66.6,9900.0,51.1352,51.1429,51.1122,51.1199,9900.0
2013-04-23 12:55:00,66.59,66.73,66.59,66.72,9000.0,51.1122,51.2197,51.1122,51.212,9000.0
2013-04-23 13:00:00,66.73,66.73,66.69,66.72,9800.0,51.2197,51.2197,51.189,51.212,9800.0
2013-04-23 13:05:00,66.71,66.74,66.27,66.3,41100.0,51.2043,51.2273,50.8666,50.8896,41100.0
2013-04-23 13:10:00,66.25,66.77,66.23,66.75,37000.0,50.8512,51.2504,50.8359,51.235,37000.0
2013-04-23 13:15:00,66.76,66.9,66.7,66.88,10300.0,51.2427,51.3501,51.1966,51.3348,10300.0
2013-04-23 13:20:00,66.85,66.89,66.74,66.78,15400.0,51.3118,51.3425,51.2273,51.258,15400.0
2013-04-23 13:25:00,66.77,66.87,66.75,66.85,5900.0,51.2504,51.3271,51.235,51.3118,5900.0
2013-04-23 13:30:00,66.84,66.89,66.77,66.84,5700.0,51.3041,51.3425,51.2504,51.3041,5700.0
2013-04-23 13:35:00,66.83,66.85,66.79,66.83,8500.0,51.2964,51.3118,51.2657,51.2964,8500.0
2013-04-23 13:40:00,66.84,66.86,66.8,66.8,12500.0,51.3041,51.3194,51.2734,51.2734,12500.0
2013-04-23 13:45:00,66.79,66.87,66.79,66.87,10600.0,51.2657,51.3271,51.2657,51.3271,10600.0
2013-04-23 13:50:00,66.88,66.88,66.83,66.85,7900.0,51.3348,51.3348,51.2964,51.3118,7900.0
2013-04-23 13:55:00,66.84,66.92,66.83,66.88,22600.0,51.3041,51.3655,51.2964,51.3348,22600.0
2013-04-23 14:00:00,66.89,66.97,66.86,66.93,19700.0,51.3425,51.4039,51.3194,51.3732,19700.0
2013-04-23 14:05:00,66.93,67.03,66.92,67.01,28700.0,51.3732,51.4499,51.3655,51.4346,28700.0
2013-04-23 14:10:00,67.01,67.02,66.97,67.0,15500.0,51.4346,51.4423,51.4039,51.4269,15500.0
2013-04-23 14:15:00,67.0,67.01,66.96,66.96,16200.0,51.4269,51.4346,51.3962,51.3962,16200.0
2013-04-23 14:20:00,66.96,66.98,66.93,66.93,8400.0,51.3962,51.4116,51.3732,51.3732,8400.0
2013-04-23 14:25:00,66.92,66.93,66.76,66.76,10400.0,51.3655,51.3732,51.2427,51.2427,10400.0
2013-04-23 14:30:00,66.76,66.85,66.74,66.84,14300.0,51.2427,51.3118,51.2273,51.3041,14300.0
2013-04-23 14:35:00,66.82,66.88,66.73,66.88,13500.0,51.2887,51.3348,51.2197,51.3348,13500.0
2013-04-23 14:40:00,66.86,66.87,66.7,66.7,18300.0,51.3194,51.3271,51.1966,51.1966,18300.0
2013-04-23 14:45:00,66.68,66.86,66.68,66.84,10900.0,51.1813,51.3194,51.1813,51.3041,10900.0
2013-04-23 14:50:00,66.84,66.91,66.82,66.88,13400.0,51.3041,51.3578,51.2887,51.3348,13400.0
2013-04-23 14:55:00,66.87,66.88,66.84,66.85,14700.0,51.3271,51.3348,51.3041,51.3118,14700.0
2013-04-23 15:00:00,66.84,66.87,66.81,66.83,12300.0,51.3041,51.3271,51.2811,51.2964,12300.0
2013-04-23 15:05:00,66.82,66.89,66.82,66.85,16900.0,51.2887,51.3425,51.2887,51.3118,16900.0
2013-04-23 15:10:00,66.86,66.93,66.81,66.82,9600.0,51.3194,51.3732,51.2811,51.2887,9600.0
2013-04-23 15:15:00,66.82,66.87,66.81,66.87,17400.0,51.2887,51.3271,51.2811,51.3271,17400.0
2013-04-23 15:20:00,66.88,67.02,66.87,66.97,17200.0,51.3348,51.4423,51.3271,51.4039,17200.0
2013-04-23 15:25:00,66.97,67.0,66.95,67.0,12400.0,51.4039,51.4269,51.3885,51.4269,12400.0
2013-04-23 15:30:00,66.99,67.02,66.95,66.97,19400.0,51.4192,51.4423,51.3885,51.4039,19400.0
2013-04-23 15:35:00,66.96,67.03,66.91,67.01,21300.0,51.3962,51.4499,51.3578,51.4346,21300.0
2013-04-23 15:40:00,67.01,67.01,66.89,66.91,15300.0,51.4346,51.4346,51.3425,51.3578,15300.0
2013-04-23 15:45:00,66.93,67.09,66.93,67.07,29300.0,51.3732,51.496,51.3732,51.4806,29300.0
2013-04-23 15:50:00,67.08,67.09,66.98,67.03,61000.0,51.4883,51.496,51.4116,51.4499,61000.0
2013-04-23 15:55:00,67.03,67.13,67.03,67.07,132200.0,51.4499,51.5267,51.4499,51.4806,132200.0
2013-04-24 09:30:00,68.52,69.81,68.5,69.37,134200.0,52.5936,53.5838,52.5783,53.246,134200.0
2013-04-24 09:35:00,69.35,70.09,69.2,69.94,94300.0,53.2307,53.7987,53.1155,53.6835,94300.0
2013-04-24 09:40:00,69.92,71.01,69.89,71.0,212600.0,53.6682,54.5048,53.6452,54.4972,212600.0
2013-04-24 09:45:00,70.9,71.07,70.72,70.82,161900.0,54.4204,54.5509,54.2822,54.359,161900.0
2013-04-24 09:50:00,70.82,70.83,70.3,70.44,109400.0,54.359,54.3667,53.9599,54.0673,109400.0
2013-04-24 09:55:00,70.43,70.5,70.3,70.47,171700.0,54.0597,54.1134,53.9599,54.0904,171700.0
2013-04-24 10:00:00,70.46,70.72,70.45,70.55,68200.0,54.0827,54.2822,54.075,54.1518,68200.0
2013-04-24 10:05:00,70.56,70.56,70.35,70.41,105900.0,54.1594,54.1594,53.9982,54.0443,105900.0
2013-04-24 10:10:00,70.39,70.51,70.39,70.45,51700.0,54.029,54.1211,54.029,54.075,51700.0
2013-04-24 10:15:00,70.42,70.57,70.31,70.56,83500.0,54.052,54.1671,53.9675,54.1594,83500.0
2013-04-24 10:20:00,70.56,70.8,70.44,70.52,58200.0,54.1594,54.3437,54.0673,54.1287,58200.0
2013-04-24 10:25:00,70.55,70.69,70.52,70.58,60800.0,54.1518,54.2592,54.1287,54.1748,60800.0
2013-04-24 10:30:00,70.58,70.67,70.54,70.63,53100.0,54.1748,54.2439,54.1441,54.2132,53100.0
2013-04-24 10:35:00,70.64,70.78,70.58,70.77,43400.0,54.2208,54.3283,54.1748,54.3206,43400.0
2013-04-24 10:40:00,70.78,70.8,70.68,70.76,40800.0,54.3283,54.3437,54.2515,54.313,40800.0
2013-04-24 10:45:00,70.76,70.9,70.72,70.9,53600.0,54.313,54.4204,54.2822,54.4204,53600.0
2013-04-24 10:50:00,70.9,70.96,70.88,70.95,33200.0,54.4204,54.4665,54.4051,54.4588,33200.0
2013-04-24 10:55:00,70.95,71.17,70.91,70.94,65900.0,54.4588,54.6277,54.4281,54.4511,65900.0
2013-04-24 11:00:00,70.95,71.09,70.7,70.8,128000.0,54.4588,54.5662,54.2669,54.3437,128000.0
2013-04-24 11:05:00,70.78,70.88,70.66,70.71,49000.0,54.3283,54.4051,54.2362,54.2746,49000.0
2013-04-24 11:10:00,70.7,70.72,70.58,70.69,30400.0,54.2669,54.2822,54.1748,54.2592,30400.0
2013-04-24 11:15:00,70.68,70.85,70.67,70.84,25700.0,54.2515,54.382,54.2439,54.3744,25700.0
2013-04-24 11:20:00,70.83,70.87,70.66,70.78,38300.0,54.3667,54.3974,54.2362,54.3283,38300.0
2013-04-24 11:25:00,70.79,70.85,70.74,70.81,26000.0,54.336,54.382,54.2976,54.3513,26000.0
2013-04-24 11:30:00,70.82,70.87,70.76,70.81,31700.0,54.359,54.3974,54.313,54.3513,31700.0
2013-04-24 11:35:00,70.8,70.8,70.65,70.68,41000.0,54.3437,54.3437,54.2285,54.2515,41000.0
2013-04-24 11:40:00,70.68,70.88,70.66,70.69,39700.0,54.2515,54.4051,54.2362,54.2592,39700.0
2013-04-24 11:45:00,70.7,70.91,70.7,70.91,20500.0,54.2669,54.4281,54.2669,54.4281,20500.0
2013-04-24 11:50:00,70.92,71.0,70.89,70.93,31400.0,54.4358,54.4972,54.4127,54.4434,31400.0
2013-04-24 11:55:00,70.96,71.0,70.94,70.96,23400.0,54.4665,54.4972,54.4511,54.4665,23400.0
2013-04-24 12:00:00,70.99,71.0,70.96,71.0,32500.0,54.4895,54.4972,54.4665,54.4972,32500.0
2013-04-24 12:05:00,71.0,71.0,70.91,70.97,44100.0,54.4972,54.4972,54.4281,54.4741,44100.0
2013-04-24 12:10:00,70.96,70.97,70.94,70.96,13100.0,54.4665,54.4741,54.4511,54.4665,13100.0
2013-04-24 12:15:00,70.94,70.95,70.83,70.92,20000.0,54.4511,54.4588,54.3667,54.4358,20000.0
2013-04-24 12:20:00,70.93,71.0,70.92,70.98,19900.0,54.4434,54.4972,54.4358,54.4818,19900.0
2013-04-24 12:25:00,70.98,71.0,70.91,70.96,19300.0,54.4818,54.4972,54.4281,54.4665,19300.0
2013-04-24 12:30:00,70.96,70.96,70.81,70.81,11400.0,54.4665,54.4665,54.3513,54.3513,11400.0
2013-04-24 12:35:00,70.8,70.8,70.59,70.59,43200.0,54.3437,54.3437,54.1825,54.1825,43200.0
2013-04-24 12:40:00,70.59,70.82,70.57,70.82,41800.0,54.1825,54.359,54.1671,54.359,41800.0
2013-04-24 12:45:00,70.79,70.82,70.71,70.77,11800.0,54.336,54.359,54.2746,54.3206,11800.0
2013-04-24 12:50:00,70.77,70.81,70.73,70.74,18700.0,54.3206,54.3513,54.2899,54.2976,18700.0
2013-04-24 12:55:00,70.73,70.76,70.63,70.76,20900.0,54.2899,54.313,54.2132,54.313,20900.0
2013-04-24 13:00:00,70.75,70.79,70.66,70.74,15600.0,54.3053,54.336,54.2362,54.2976,15600.0
2013-04-24 13:05:00,70.74,70.79,70.69,70.75,25100.0,54.2976,54.336,54.2592,54.3053,25100.0
2013-04-24 13:10:00,70.75,70.89,70.69,70.78,44700.0,54.3053,54.4127,54.2592,54.3283,44700.0
2013-04-24 13:15:00,70.77,70.9,70.77,70.85,13000.0,54.3206,54.4204,54.3206,54.382,13000.0
2013-04-24 13:20:00,70.87,70.88,70.78,70.88,13600.0,54.3974,54.4051,54.3283,54.4051,13600.0
2013-04-24 13:25:00,70.86,70.87,70.69,70.8,30400.0,54.3897,54.3974,54.2592,54.3437,30400.0
2013-04-24 13:30:00,70.8,70.88,70.77,70.88,39500.0,54.3437,54.4051,54.3206,54.4051,39500.0
2013-04-24 13:35:00,70.86,70.88,70.78,70.83,20100.0,54.3897,54.4051,54.3283,54.3667,20100.0
2013-04-24 13:40:00,70.83,70.84,70.69,70.83,22800.0,54.3667,54.3744,54.2592,54.3667,22800.0
2013-04-24 13:45:00,70.83,70.87,70.65,70.76,55000.0,54.3667,54.3974,54.2285,54.313,55000.0
2013-04-24 13:50:00,70.78,70.85,70.77,70.82,20800.0,54.3283,54.382,54.3206,54.359,20800.0
2013-04-24 13:55:00,70.81,70.96,70.81,70.94,21100.0,54.3513,54.4665,54.3513,54.4511,21100.0
2013-04-24 14:00:00,70.95,71.0,70.94,70.99,23000.0,54.4588,54.4972,54.4511,54.4895,23000.0
2013-04-24 14:05:00,70.99,71.07,70.95,71.07,39600.0,54.4895,54.5509,54.4588,54.5509,39600.0
2013-04-24 14:10:00,71.07,71.14,70.96,71.06,37000.0,54.5509,54.6046,54.4665,54.5432,37000.0
2013-04-24 14:15:00,71.06,71.15,71.06,71.15,16600.0,54.5432,54.6123,54.5432,54.6123,16600.0
2013-04-24 14:20:00,71.15,71.19,71.13,71.15,22000.0,54.6123,54.643,54.5969,54.6123,22000.0
2013-04-24 14:25:00,71.15,71.3,71.1,71.29,41600.0,54.6123,54.7274,54.5739,54.7198,41600.0
2013-04-24 14:30:00,71.28,71.28,71.0,71.06,77000.0,54.7121,54.7121,54.4972,54.5432,77000.0
2013-04-24 14:35:00,71.04,71.21,71.04,71.2,38400.0,54.5279,54.6584,54.5279,54.6507,38400.0
2013-04-24 14:40:00,71.19,71.28,71.18,71.26,57600.0,54.643,54.7121,54.6353,54.6967,57600.0
2013-04-24 14:45:00,71.26,71.37,71.25,71.37,46800.0,54.6967,54.7812,54.6891,54.7812,46800.0
2013-04-24 14:50:00,71.37,71.58,71.34,71.57,111800.0,54.7812,54.9424,54.7581,54.9347,111800.0
2013-04-24 14:55:00,71.56,71.82,71.55,71.63,165800.0,54.927,55.1266,54.9193,54.9807,165800.0
2013-04-24 15:00:00,71.62,71.62,71.55,71.59,58100.0,54.9731,54.9731,54.9193,54.95,58100.0
2013-04-24 15:05:00,71.58,71.59,71.35,71.44,72600.0,54.9424,54.95,54.7658,54.8349,72600.0
2013-04-24 15:10:00,71.41,71.45,71.4,71.44,35500.0,54.8119,54.8426,54.8042,54.8349,35500.0
2013-04-24 15:15:00,71.43,71.63,71.42,71.54,44000.0,54.8272,54.9807,54.8195,54.9117,44000.0
2013-04-24 15:20:00,71.53,71.69,71.53,71.69,63000.0,54.904,55.0268,54.904,55.0268,63000.0
2013-04-24 15:25:00,71.69,71.85,71.67,71.79,71800.0,55.0268,55.1496,55.0114,55.1035,71800.0
2013-04-24 15:30:00,71.78,71.85,71.65,71.8,119300.0,55.0959,55.1496,54.9961,55.1112,119300.0
2013-04-24 15:35:00,71.8,71.89,71.7,71.81,92700.0,55.1112,55.1803,55.0345,55.1189,92700.0
2013-04-24 15:40:00,71.81,71.98,71.7,71.93,165800.0,55.1189,55.2494,55.0345,55.211,165800.0
2013-04-24 15:45:00,71.93,72.18,71.88,72.02,286200.0,55.211,55.4029,55.1726,55.2801,286200.0
2013-04-24 15:50:00,72.02,72.03,71.87,71.91,138700.0,55.2801,55.2878,55.1649,55.1957,138700.0
2013-04-24 15:55:00,71.9,71.9,71.64,71.73,277100.0,55.188,55.188,54.9884,55.0575,277100.0
2013-04-25 09:30:00,71.56,71.7,71.12,71.55,135700.0,54.927,55.0345,54.5893,54.9193,135700.0
2013-04-25 09:35:00,71.54,71.7,71.4,71.45,50300.0,54.9117,55.0345,54.8042,54.8426,50300.0
2013-04-25 09:40:00,71.43,71.48,71.28,71.46,51300.0,54.8272,54.8656,54.7121,54.8502,51300.0
2013-04-25 09:45:00,71.46,71.7,71.42,71.46,47000.0,54.8502,55.0345,54.8195,54.8502,47000.0
2013-04-25 09:50:00,71.43,71.55,71.38,71.54,40700.0,54.8272,54.9193,54.7888,54.9117,40700.0
2013-04-25 09:55:00,71.55,71.56,71.41,71.52,66900.0,54.9193,54.927,54.8119,54.8963,66900.0
2013-04-25 10:00:00,71.52,71.65,71.5,71.54,36400.0,54.8963,54.9961,54.8809,54.9117,36400.0
2013-04-25 10:05:00,71.54,71.69,71.51,71.63,53700.0,54.9117,55.0268,54.8886,54.9807,53700.0
2013-04-25 10:10:00,71.64,71.86,71.55,71.59,121600.0,54.9884,55.1573,54.9193,54.95,121600.0
2013-04-25 10:15:00,71.6,71.67,71.59,71.6,40700.0,54.9577,55.0114,54.95,54.9577,40700.0
2013-04-25 10:20:00,71.6,71.83,71.58,71.77,51100.0,54.9577,55.1342,54.9424,55.0882,51100.0
2013-04-25 10:25:00,71.81,72.09,71.79,72.07,27700.0,55.1189,55.3338,55.1035,55.3185,27700.0
2013-04-25 10:30:00,72.07,72.21,71.95,72.17,37800.0,55.3185,55.4259,55.2264,55.3952,37800.0
2013-04-25 10:35:00,72.19,72.46,72.12,72.22,76800.0,55.4106,55.6178,55.3568,55.4336,76800.0
2013-04-25 10:40:00,72.21,72.21,71.97,72.06,16200.0,55.4259,55.4259,55.2417,55.3108,16200.0
2013-04-25 10:45:00,72.06,72.1,72.01,72.09,16500.0,55.3108,55.3415,55.2724,55.3338,16500.0
2013-04-25 10:50:00,72.08,72.25,72.06,72.23,32100.0,55.3261,55.4566,55.3108,55.4413,32100.0
2013-04-25 10:55:00,72.24,72.39,72.23,72.39,27300.0,55.4489,55.5641,55.4413,55.5641,27300.0
2013-04-25 11:00:00,72.41,72.6,72.4,72.49,35000.0,55.5794,55.7253,55.5718,55.6408,35000.0
2013-04-25 11:05:00,72.48,72.53,72.46,72.51,19900.0,55.6332,55.6715,55.6178,55.6562,19900.0
2013-04-25 11:10:00,72.51,72.6,72.47,72.6,26000.0,55.6562,55.7253,55.6255,55.7253,26000.0
2013-04-25 11:15:00,72.61,73.0,72.61,72.98,89600.0,55.7329,56.0323,55.7329,56.0169,89600.0
2013-04-25 11:20:00,72.97,73.28,72.93,73.22,82800.0,56.0093,56.2472,55.9786,56.2012,82800.0
2013-04-25 11:25:00,73.21,73.46,73.17,73.25,102000.0,56.1935,56.3854,56.1628,56.2242,102000.0
2013-04-25 11:30:00,73.25,73.26,73.1,73.16,53500.0,56.2242,56.2319,56.1091,56.1551,53500.0
2013-04-25 11:35:00,73.15,73.17,73.05,73.05,44600.0,56.1474,56.1628,56.0707,56.0707,44600.0
2013-04-25 11:40:00,73.05,73.09,73.04,73.09,71600.0,56.0707,56.1014,56.063,56.1014,71600.0
2013-04-25 11:45:00,73.09,73.13,73.05,73.07,25600.0,56.1014,56.1321,56.0707,56.086,25600.0
2013-04-25 11:50:00,73.07,73.11,73.05,73.1,27500.0,56.086,56.1167,56.0707,56.1091,27500.0
2013-04-25 11:55:00,73.1,73.1,73.03,73.06,35100.0,56.1091,56.1091,56.0553,56.0784,35100.0
2013-04-25 12:00:00,73.06,73.13,73.06,73.13,29200.0,56.0784,56.1321,56.0784,56.1321,29200.0
2013-04-25 12:05:00,73.11,73.57,73.11,73.53,138900.0,56.1167,56.4698,56.1167,56.4391,138900.0
2013-04-25 12:10:00,73.52,73.95,73.47,73.67,170200.0,56.4314,56.7615,56.3931,56.5466,170200.0
2013-04-25 12:15:00,73.63,73.71,73.48,73.54,52500.0,56.5159,56.5773,56.4007,56.4468,52500.0
2013-04-25 12:20:00,73.45,73.53,73.36,73.42,52900.0,56.3777,56.4391,56.3086,56.3547,52900.0
2013-04-25 12:25:00,73.4,73.4,73.06,73.07,42800.0,56.3393,56.3393,56.0784,56.086,42800.0
2013-04-25 12:30:00,73.07,73.29,73.04,73.13,47900.0,56.086,56.2549,56.063,56.1321,47900.0
2013-04-25 12:35:00,73.1,73.2,73.09,73.1,32300.0,56.1091,56.1858,56.1014,56.1091,32300.0
2013-04-25 12:40:00,73.11,73.14,73.08,73.09,39300.0,56.1167,56.1398,56.0937,56.1014,39300.0
2013-04-25 12:45:00,73.09,73.13,73.07,73.08,38800.0,56.1014,56.1321,56.086,56.0937,38800.0
2013-04-25 12:50:00,73.08,73.09,72.86,72.95,38800.0,56.0937,56.1014,55.9248,55.9939,38800.0
2013-04-25 12:55:00,72.95,73.05,72.87,73.01,48800.0,55.9939,56.0707,55.9325,56.04,48800.0
2013-04-25 13:00:00,73.03,73.07,72.95,73.07,38600.0,56.0553,56.086,55.9939,56.086,38600.0
2013-04-25 13:05:00,73.07,73.14,72.98,73.01,22200.0,56.086,56.1398,56.0169,56.04,22200.0
2013-04-25 13:10:00,72.99,73.11,72.97,73.11,28000.0,56.0246,56.1167,56.0093,56.1167,28000.0
2013-04-25 13:15:00,73.12,73.2,73.09,73.18,22300.0,56.1244,56.1858,56.1014,56.1705,22300.0
2013-04-25 13:20:00,73.19,73.2,73.01,73.04,27000.0,56.1781,56.1858,56.04,56.063,27000.0
2013-04-25 13:25:00,73.02,73.1,73.01,73.06,21800.0,56.0476,56.1091,56.04,56.0784,21800.0
2013-04-25 13:30:00,73.06,73.08,72.97,73.05,22400.0,56.0784,56.0937,56.0093,56.0707,22400.0
2013-04-25 13:35:00,73.06,73.08,72.97,73.0,18400.0,56.0784,56.0937,56.0093,56.0323,18400.0
2013-04-25 13:40:00,72.99,73.08,72.99,73.05,29100.0,56.0246,56.0937,56.0246,56.0707,29100.0
2013-04-25 13:45:00,73.05,73.1,73.04,73.06,16200.0,56.0707,56.1091,56.063,56.0784,16200.0
2013-04-25 13:50:00,73.05,73.08,73.04,73.05,13900.0,56.0707,56.0937,56.063,56.0707,13900.0
2013-04-25 13:55:00,73.05,73.18,73.03,73.12,19200.0,56.0707,56.1705,56.0553,56.1244,19200.0
2013-04-25 14:00:00,73.12,73.15,73.06,73.13,17800.0,56.1244,56.1474,56.0784,56.1321,17800.0
2013-04-25 14:05:00,73.14,73.23,73.11,73.22,12300.0,56.1398,56.2088,56.1167,56.2012,12300.0
2013-04-25 14:10:00,73.21,73.23,73.14,73.21,13300.0,56.1935,56.2088,56.1398,56.1935,13300.0
2013-04-25 14:15:00,73.21,73.8,73.2,73.66,151100.0,56.1935,56.6463,56.1858,56.5389,151100.0
2013-04-25 14:20:00,73.69,73.76,73.49,73.68,84300.0,56.5619,56.6156,56.4084,56.5542,84300.0
2013-04-25 14:25:00,73.66,73.69,73.62,73.67,31000.0,56.5389,56.5619,56.5082,56.5466,31000.0
2013-04-25 14:30:00,73.67,73.68,73.46,73.54,41400.0,56.5466,56.5542,56.3854,56.4468,41400.0
2013-04-25 14:35:00,73.54,73.92,73.49,73.86,63400.0,56.4468,56.7385,56.4084,56.6924,63400.0
2013-04-25 14:40:00,73.85,73.89,73.72,73.78,33700.0,56.6847,56.7154,56.5849,56.631,33700.0
2013-04-25 14:45:00,73.78,73.83,73.59,73.6,33900.0,56.631,56.6694,56.4852,56.4928,33900.0
2013-04-25 14:50:00,73.61,73.62,73.45,73.46,24300.0,56.5005,56.5082,56.3777,56.3854,24300.0
2013-04-25 14:55:00,73.45,73.53,73.38,73.48,21000.0,56.3777,56.4391,56.324,56.4007,21000.0
2013-04-25 15:00:00,73.48,73.48,73.31,73.42,32900.0,56.4007,56.4007,56.2702,56.3547,32900.0
2013-04-25 15:05:00,73.4,73.55,73.33,73.48,45800.0,56.3393,56.4545,56.2856,56.4007,45800.0
2013-04-25 15:10:00,73.48,73.62,73.44,73.62,40200.0,56.4007,56.5082,56.37,56.5082,40200.0
2013-04-25 15:15:00,73.6,73.6,73.43,73.51,63400.0,56.4928,56.4928,56.3624,56.4238,63400.0
2013-04-25 15:20:00,73.51,73.53,73.46,73.52,48200.0,56.4238,56.4391,56.3854,56.4314,48200.0
2013-04-25 15:25:00,73.51,73.55,73.49,73.53,39200.0,56.4238,56.4545,56.4084,56.4391,39200.0
2013-04-25 15:30:00,73.53,73.95,73.51,73.94,188600.0,56.4391,56.7615,56.4238,56.7538,188600.0
2013-04-25 15:35:00,73.94,73.95,73.78,73.81,98900.0,56.7538,56.7615,56.631,56.654,98900.0
2013-04-25 15:40:00,73.81,73.96,73.76,73.78,86800.0,56.654,56.7692,56.6156,56.631,86800.0
2013-04-25 15:45:00,73.77,73.82,73.65,73.65,116000.0,56.6233,56.6617,56.5312,56.5312,116000.0
2013-04-25 15:50:00,73.66,73.67,73.42,73.43,95200.0,56.5389,56.5466,56.3547,56.3624,95200.0
2013-04-25 15:55:00,73.42,73.57,73.42,73.54,200600.0,56.3547,56.4698,56.3547,56.4468,200600.0
2013-04-26 09:30:00,73.17,73.44,73.01,73.41,110200.0,56.1628,56.37,56.04,56.347,110200.0
2013-04-26 09:35:00,73.41,73.43,73.14,73.25,35500.0,56.347,56.3624,56.1398,56.2242,35500.0
2013-04-26 09:40:00,73.25,73.5,73.2,73.5,40100.0,56.2242,56.4161,56.1858,56.4161,40100.0
2013-04-26 09:45:00,73.51,73.69,73.39,73.51,56400.0,56.4238,56.5619,56.3316,56.4238,56400.0
2013-04-26 09:50:00,73.5,73.57,73.29,73.42,16800.0,56.4161,56.4698,56.2549,56.3547,16800.0
2013-04-26 09:55:00,73.4,73.44,73.32,73.44,15200.0,56.3393,56.37,56.2779,56.37,15200.0
2013-04-26 10:00:00,73.44,73.5,73.4,73.45,25500.0,56.37,56.4161,56.3393,56.3777,25500.0
2013-04-26 10:05:00,73.45,73.59,73.37,73.45,14000.0,56.3777,56.4852,56.3163,56.3777,14000.0
2013-04-26 10:10:00,73.47,73.49,73.33,73.46,33000.0,56.3931,56.4084,56.2856,56.3854,33000.0
2013-04-26 10:15:00,73.48,73.48,73.31,73.48,15900.0,56.4007,56.4007,56.2702,56.4007,15900.0
2013-04-26 10:20:00,73.46,73.61,73.45,73.51,34800.0,56.3854,56.5005,56.3777,56.4238,34800.0
2013-04-26 10:25:00,73.51,73.6,73.48,73.55,27800.0,56.4238,56.4928,56.4007,56.4545,27800.0
2013-04-26 10:30:00,73.52,73.53,73.43,73.45,14700.0,56.4314,56.4391,56.3624,56.3777,14700.0
2013-04-26 10:35:00,73.45,73.59,73.44,73.55,16300.0,56.3777,56.4852,56.37,56.4545,16300.0
2013-04-26 10:40:00,73.54,73.63,73.52,73.63,12900.0,56.4468,56.5159,56.4314,56.5159,12900.0
2013-04-26 10:45:00,73.64,73.64,73.45,73.48,19100.0,56.5235,56.5235,56.3777,56.4007,19100.0
2013-04-26 10:50:00,73.49,73.59,73.47,73.54,37300.0,56.4084,56.4852,56.3931,56.4468,37300.0
2013-04-26 10:55:00,73.52,73.6,73.48,73.52,28100.0,56.4314,56.4928,56.4007,56.4314,28100.0
2013-04-26 11:00:00,73.51,73.7,73.5,73.66,27000.0,56.4238,56.5696,56.4161,56.5389,27000.0
2013-04-26 11:05:00,73.65,73.7,73.57,73.68,34000.0,56.5312,56.5696,56.4698,56.5542,34000.0
2013-04-26 11:10:00,73.67,73.76,73.59,73.75,37500.0,56.5466,56.6156,56.4852,56.608,37500.0
2013-04-26 11:15:00,73.75,73.91,73.74,73.85,49500.0,56.608,56.7308,56.6003,56.6847,49500.0
2013-04-26 11:20:00,73.84,73.84,73.73,73.74,21600.0,56.6771,56.6771,56.5926,56.6003,21600.0
2013-04-26 11:25:00,73.74,73.79,73.62,73.74,45800.0,56.6003,56.6387,56.5082,56.6003,45800.0
2013-04-26 11:30:00,73.75,73.75,73.61,73.71,22200.0,56.608,56.608,56.5005,56.5773,22200.0
2013-04-26 11:35:00,73.72,73.74,73.45,73.48,13100.0,56.5849,56.6003,56.3777,56.4007,13100.0
2013-04-26 11:40:00,73.47,73.47,73.39,73.41,8500.0,56.3931,56.3931,56.3316,56.347,8500.0
2013-04-26 11:45:00,73.43,73.43,73.24,73.25,11900.0,56.3624,56.3624,56.2165,56.2242,11900.0
2013-04-26 11:50:00,73.28,73.29,73.15,73.15,9500.0,56.2472,56.2549,56.1474,56.1474,9500.0
2013-04-26 11:55:00,73.14,73.27,73.12,73.26,11200.0,56.1398,56.2395,56.1244,56.2319,11200.0
2013-04-26 12:00:00,73.28,73.33,73.18,73.3,8900.0,56.2472,56.2856,56.1705,56.2626,8900.0
2013-04-26 12:05:00,73.32,73.4,73.23,73.3,20300.0,56.2779,56.3393,56.2088,56.2626,20300.0
2013-04-26 12:10:00,73.31,73.37,73.25,73.25,7200.0,56.2702,56.3163,56.2242,56.2242,7200.0
2013-04-26 12:15:00,73.28,73.33,73.24,73.28,18000.0,56.2472,56.2856,56.2165,56.2472,18000.0
2013-04-26 12:20:00,73.28,73.55,73.23,73.49,30900.0,56.2472,56.4545,56.2088,56.4084,30900.0
2013-04-26 12:25:00,73.47,73.67,73.47,73.6,32100.0,56.3931,56.5466,56.3931,56.4928,32100.0
2013-04-26 12:30:00,73.57,73.57,73.46,73.55,16800.0,56.4698,56.4698,56.3854,56.4545,16800.0
2013-04-26 12:35:00,73.56,73.57,73.48,73.51,13100.0,56.4621,56.4698,56.4007,56.4238,13100.0
2013-04-26 12:40:00,73.51,73.54,73.49,73.5,5300.0,56.4238,56.4468,56.4084,56.4161,5300.0
2013-04-26 12:45:00,73.48,73.54,73.47,73.5,15800.0,56.4007,56.4468,56.3931,56.4161,15800.0
2013-04-26 12:50:00,73.5,73.54,73.48,73.54,5800.0,56.4161,56.4468,56.4007,56.4468,5800.0
2013-04-26 12:55:00,73.55,73.57,73.51,73.53,7600.0,56.4545,56.4698,56.4238,56.4391,7600.0
2013-04-26 13:00:00,73.53,73.53,73.49,73.5,15000.0,56.4391,56.4391,56.4084,56.4161,15000.0
2013-04-26 13:05:00,73.5,73.6,73.45,73.59,14100.0,56.4161,56.4928,56.3777,56.4852,14100.0
2013-04-26 13:10:00,73.61,73.61,73.51,73.52,6500.0,56.5005,56.5005,56.4238,56.4314,6500.0
2013-04-26 13:15:00,73.51,73.6,73.51,73.56,8700.0,56.4238,56.4928,56.4238,56.4621,8700.0
2013-04-26 13:20:00,73.56,73.6,73.52,73.54,15000.0,56.4621,56.4928,56.4314,56.4468,15000.0
2013-04-26 13:25:00,73.56,73.61,73.5,73.52,14900.0,56.4621,56.5005,56.4161,56.4314,14900.0
2013-04-26 13:30:00,73.53,73.62,73.5,73.57,19200.0,56.4391,56.5082,56.4161,56.4698,19200.0
2013-04-26 13:35:00,73.57,73.63,73.53,73.61,10400.0,56.4698,56.5159,56.4391,56.5005,10400.0
2013-04-26 13:40:00,73.61,73.68,73.57,73.65,7600.0,56.5005,56.5542,56.4698,56.5312,7600.0
2013-04-26 13:45:00,73.65,73.71,73.62,73.63,9900.0,56.5312,56.5773,56.5082,56.5159,9900.0
2013-04-26 13:50:00,73.63,73.64,73.55,73.58,55300.0,56.5159,56.5235,56.4545,56.4775,55300.0
2013-04-26 13:55:00,73.58,73.6,73.54,73.57,14500.0,56.4775,56.4928,56.4468,56.4698,14500.0
2013-04-26 14:00:00,73.58,73.61,73.44,73.58,19800.0,56.4775,56.5005,56.37,56.4775,19800.0
2013-04-26 14:05:00,73.59,73.62,73.52,73.53,32000.0,56.4852,56.5082,56.4314,56.4391,32000.0
2013-04-26 14:10:00,73.53,73.56,73.5,73.51,10800.0,56.4391,56.4621,56.4161,56.4238,10800.0
2013-04-26 14:15:00,73.51,73.57,73.44,73.44,8100.0,56.4238,56.4698,56.37,56.37,8100.0
2013-04-26 14:20:00,73.44,73.51,73.41,73.49,15900.0,56.37,56.4238,56.347,56.4084,15900.0
2013-04-26 14:25:00,73.5,73.5,73.4,73.41,11300.0,56.4161,56.4161,56.3393,56.347,11300.0
2013-04-26 14:30:00,73.4,73.46,73.37,73.45,9500.0,56.3393,56.3854,56.3163,56.3777,9500.0
2013-04-26 14:35:00,73.43,73.48,73.4,73.46,9000.0,56.3624,56.4007,56.3393,56.3854,9000.0
2013-04-26 14:40:00,73.46,73.5,73.42,73.46,8700.0,56.3854,56.4161,56.3547,56.3854,8700.0
2013-04-26 14:45:00,73.45,73.51,73.4,73.5,20800.0,56.3777,56.4238,56.3393,56.4161,20800.0
2013-04-26 14:50:00,73.48,73.48,73.39,73.42,6900.0,56.4007,56.4007,56.3316,56.3547,6900.0
2013-04-26 14:55:00,73.43,73.46,73.4,73.4,7800.0,56.3624,56.3854,56.3393,56.3393,7800.0
2013-04-26 15:00:00,73.41,73.52,73.41,73.49,21300.0,56.347,56.4314,56.347,56.4084,21300.0
2013-04-26 15:05:00,73.49,73.5,73.45,73.48,37100.0,56.4084,56.4161,56.3777,56.4007,37100.0
2013-04-26 15:10:00,73.49,73.49,73.43,73.44,9700.0,56.4084,56.4084,56.3624,56.37,9700.0
2013-04-26 15:15:00,73.44,73.46,73.37,73.43,16200.0,56.37,56.3854,56.3163,56.3624,16200.0
2013-04-26 15:20:00,73.42,73.48,73.42,73.46,22400.0,56.3547,56.4007,56.3547,56.3854,22400.0
2013-04-26 15:25:00,73.45,73.48,73.42,73.43,71500.0,56.3777,56.4007,56.3547,56.3624,71500.0
2013-04-26 15:30:00,73.43,73.46,73.42,73.44,35900.0,56.3624,56.3854,56.3547,56.37,35900.0
2013-04-26 15:35:00,73.45,73.48,73.42,73.42,38800.0,56.3777,56.4007,56.3547,56.3547,38800.0
2013-04-26 15:40:00,73.44,73.47,73.36,73.42,32300.0,56.37,56.3931,56.3086,56.3547,32300.0
2013-04-26 15:45:00,73.41,73.43,73.36,73.39,40000.0,56.347,56.3624,56.3086,56.3316,40000.0
2013-04-26 15:50:00,73.38,73.4,73.29,73.32,81700.0,56.324,56.3393,56.2549,56.2779,81700.0
2013-04-26 15:55:00,73.32,73.36,73.29,73.31,98700.0,56.2779,56.3086,56.2549,56.2702,98700.0
2013-04-29 09:30:00,73.48,73.48,73.1,73.26,90000.0,56.4007,56.4007,56.1091,56.2319,90000.0
2013-04-29 09:35:00,73.26,73.36,73.21,73.28,28400.0,56.2319,56.3086,56.1935,56.2472,28400.0
2013-04-29 09:40:00,73.26,73.37,73.1,73.21,22000.0,56.2319,56.3163,56.1091,56.1935,22000.0
2013-04-29 09:45:00,73.21,73.27,73.12,73.2,15800.0,56.1935,56.2395,56.1244,56.1858,15800.0
2013-04-29 09:50:00,73.18,73.31,73.18,73.25,12600.0,56.1705,56.2702,56.1705,56.2242,12600.0
2013-04-29 09:55:00,73.25,73.34,73.24,73.26,18100.0,56.2242,56.2933,56.2165,56.2319,18100.0
2013-04-29 10:00:00,73.3,73.36,73.24,73.31,40500.0,56.2626,56.3086,56.2165,56.2702,40500.0
2013-04-29 10:05:00,73.32,73.36,73.27,73.3,36200.0,56.2779,56.3086,56.2395,56.2626,36200.0
2013-04-29 10:10:00,73.31,73.31,73.15,73.23,29600.0,56.2702,56.2702,56.1474,56.2088,29600.0
2013-04-29 10:15:00,73.24,73.32,73.24,73.29,23600.0,56.2165,56.2779,56.2165,56.2549,23600.0
2013-04-29 10:20:00,73.29,73.3,73.15,73.21,13700.0,56.2549,56.2626,56.1474,56.1935,13700.0
2013-04-29 10:25:00,73.22,73.3,73.17,73.26,15800.0,56.2012,56.2626,56.1628,56.2319,15800.0
2013-04-29 10:30:00,73.27,73.31,73.19,73.3,14500.0,56.2395,56.2702,56.1781,56.2626,14500.0
2013-04-29 10:35:00,73.31,73.31,73.19,73.2,16300.0,56.2702,56.2702,56.1781,56.1858,16300.0
2013-04-29 10:40:00,73.2,73.3,73.14,73.29,17200.0,56.1858,56.2626,56.1398,56.2549,17200.0
2013-04-29 10:45:00,73.3,73.31,73.23,73.31,33100.0,56.2626,56.2702,56.2088,56.2702,33100.0
2013-04-29 10:50:00,73.3,73.35,73.25,73.28,29900.0,56.2626,56.3009,56.2242,56.2472,29900.0
2013-04-29 10:55:00,73.28,73.31,73.18,73.28,22000.0,56.2472,56.2702,56.1705,56.2472,22000.0
2013-04-29 11:00:00,73.28,73.31,73.25,73.3,16500.0,56.2472,56.2702,56.2242,56.2626,16500.0
2013-04-29 11:05:00,73.3,73.31,73.24,73.3,36000.0,56.2626,56.2702,56.2165,56.2626,36000.0
2013-04-29 11:10:00,73.3,73.31,73.2,73.23,22700.0,56.2626,56.2702,56.1858,56.2088,22700.0
2013-04-29 11:15:00,73.22,73.26,73.2,73.2,28600.0,56.2012,56.2319,56.1858,56.1858,28600.0
2013-04-29 11:20:00,73.21,73.27,73.19,73.24,10100.0,56.1935,56.2395,56.1781,56.2165,10100.0
2013-04-29 11:25:00,73.22,73.24,73.19,73.23,15400.0,56.2012,56.2165,56.1781,56.2088,15400.0
2013-04-29 11:30:00,73.21,73.29,73.18,73.25,26100.0,56.1935,56.2549,56.1705,56.2242,26100.0
2013-04-29 11:35:00,73.27,73.27,73.22,73.23,12500.0,56.2395,56.2395,56.2012,56.2088,12500.0
2013-04-29 11:40:00,73.23,73.34,73.22,73.3,38800.0,56.2088,56.2933,56.2012,56.2626,38800.0
2013-04-29 11:45:00,73.29,73.29,73.18,73.22,13700.0,56.2549,56.2549,56.1705,56.2012,13700.0
2013-04-29 11:50:00,73.22,73.27,73.22,73.25,6600.0,56.2012,56.2395,56.2012,56.2242,6600.0
2013-04-29 11:55:00,73.25,73.31,73.22,73.27,12100.0,56.2242,56.2702,56.2012,56.2395,12100.0
2013-04-29 12:00:00,73.28,73.36,73.26,73.36,19800.0,56.2472,56.3086,56.2319,56.3086,19800.0
2013-04-29 12:05:00,73.36,73.42,73.35,73.36,30800.0,56.3086,56.3547,56.3009,56.3086,30800.0
2013-04-29 12:10:00,73.36,73.37,73.3,73.33,23300.0,56.3086,56.3163,56.2626,56.2856,23300.0
2013-04-29 12:15:00,73.32,73.33,73.29,73.32,84000.0,56.2779,56.2856,56.2549,56.2779,84000.0
2013-04-29 12:20:00,73.31,73.33,73.27,73.33,8800.0,56.2702,56.2856,56.2395,56.2856,8800.0
2013-04-29 12:25:00,73.34,73.34,73.25,73.25,9900.0,56.2933,56.2933,56.2242,56.2242,9900.0
2013-04-29 12:30:00,73.27,73.28,73.23,73.24,10200.0,56.2395,56.2472,56.2088,56.2165,10200.0
2013-04-29 12:35:00,73.24,73.28,73.23,73.26,17800.0,56.2165,56.2472,56.2088,56.2319,17800.0
2013-04-29 12:40:00,73.26,73.26,73.2,73.22,13500.0,56.2319,56.2319,56.1858,56.2012,13500.0
2013-04-29 12:45:00,73.21,73.22,73.17,73.19,13400.0,56.1935,56.2012,56.1628,56.1781,13400.0
2013-04-29 12:50:00,73.18,73.19,73.09,73.09,21200.0,56.1705,56.1781,56.1014,56.1014,21200.0
2013-04-29 12:55:00,73.1,73.12,73.06,73.07,19200.0,56.1091,56.1244,56.0784,56.086,19200.0
2013-04-29 13:00:00,73.07,73.08,72.97,73.01,31000.0,56.086,56.0937,56.0093,56.04,31000.0
2013-04-29 13:05:00,73.01,73.12,73.0,73.11,25300.0,56.04,56.1244,56.0323,56.1167,25300.0
2013-04-29 13:10:00,73.13,73.14,73.07,73.09,23800.0,56.1321,56.1398,56.086,56.1014,23800.0
2013-04-29 13:15:00,73.08,73.09,72.99,72.99,23400.0,56.0937,56.1014,56.0246,56.0246,23400.0
2013-04-29 13:20:00,72.99,73.03,72.97,73.0,20600.0,56.0246,56.0553,56.0093,56.0323,20600.0
2013-04-29 13:25:00,73.0,73.13,72.99,73.13,23600.0,56.0323,56.1321,56.0246,56.1321,23600.0
2013-04-29 13:30:00,73.12,73.2,73.12,73.13,35700.0,56.1244,56.1858,56.1244,56.1321,35700.0
2013-04-29 13:35:00,73.14,73.14,73.02,73.06,51600.0,56.1398,56.1398,56.0476,56.0784,51600.0
2013-04-29 13:40:00,73.07,73.12,73.03,73.05,18000.0,56.086,56.1244,56.0553,56.0707,18000.0
2013-04-29 13:45:00,73.06,73.22,73.02,73.22,13600.0,56.0784,56.2012,56.0476,56.2012,13600.0
2013-04-29 13:50:00,73.23,73.3,73.2,73.3,19600.0,56.2088,56.2626,56.1858,56.2626,19600.0
2013-04-29 13:55:00,73.3,73.32,73.23,73.28,32100.0,56.2626,56.2779,56.2088,56.2472,32100.0
2013-04-29 14:00:00,73.27,73.29,73.2,73.22,30300.0,56.2395,56.2549,56.1858,56.2012,30300.0
2013-04-29 14:05:00,73.22,73.23,73.18,73.19,12100.0,56.2012,56.2088,56.1705,56.1781,12100.0
2013-04-29 14:10:00,73.19,73.21,73.15,73.18,13400.0,56.1781,56.1935,56.1474,56.1705,13400.0
2013-04-29 14:15:00,73.19,73.22,73.16,73.16,13200.0,56.1781,56.2012,56.1551,56.1551,13200.0
2013-04-29 14:20:00,73.16,73.17,73.13,73.16,13300.0,56.1551,56.1628,56.1321,56.1551,13300.0
2013-04-29 14:25:00,73.16,73.22,73.16,73.2,14100.0,56.1551,56.2012,56.1551,56.1858,14100.0
2013-04-29 14:30:00,73.19,73.22,73.17,73.19,23300.0,56.1781,56.2012,56.1628,56.1781,23300.0
2013-04-29 14:35:00,73.2,73.27,73.19,73.26,17600.0,56.1858,56.2395,56.1781,56.2319,17600.0
2013-04-29 14:40:00,73.25,73.28,73.23,73.24,33100.0,56.2242,56.2472,56.2088,56.2165,33100.0
2013-04-29 14:45:00,73.25,73.26,73.22,73.23,18200.0,56.2242,56.2319,56.2012,56.2088,18200.0
2013-04-29 14:50:00,73.25,73.28,73.23,73.23,17800.0,56.2242,56.2472,56.2088,56.2088,17800.0
2013-04-29 14:55:00,73.23,73.3,73.2,73.3,15400.0,56.2088,56.2626,56.1858,56.2626,15400.0
2013-04-29 15:00:00,73.3,73.31,73.27,73.29,15500.0,56.2626,56.2702,56.2395,56.2549,15500.0
2013-04-29 15:05:00,73.3,73.31,73.17,73.21,16900.0,56.2626,56.2702,56.1628,56.1935,16900.0
2013-04-29 15:10:00,73.21,73.28,73.2,73.25,17300.0,56.1935,56.2472,56.1858,56.2242,17300.0
2013-04-29 15:15:00,73.24,73.3,73.24,73.26,14900.0,56.2165,56.2626,56.2165,56.2319,14900.0
2013-04-29 15:20:00,73.26,73.27,73.17,73.21,21300.0,56.2319,56.2395,56.1628,56.1935,21300.0
2013-04-29 15:25:00,73.21,73.27,73.18,73.22,18500.0,56.1935,56.2395,56.1705,56.2012,18500.0
2013-04-29 15:30:00,73.23,73.31,73.23,73.3,24300.0,56.2088,56.2702,56.2088,56.2626,24300.0
2013-04-29 15:35:00,73.3,73.31,73.27,73.29,32900.0,56.2626,56.2702,56.2395,56.2549,32900.0
2013-04-29 15:40:00,73.3,73.3,73.28,73.29,24400.0,56.2626,56.2626,56.2472,56.2549,24400.0
2013-04-29 15:45:00,73.3,73.31,73.24,73.26,66500.0,56.2626,56.2702,56.2165,56.2319,66500.0
2013-04-29 15:50:00,73.25,73.28,73.22,73.25,43800.0,56.2242,56.2472,56.2012,56.2242,43800.0
2013-04-29 15:55:00,73.25,73.29,73.22,73.28,52500.0,56.2242,56.2549,56.2012,56.2472,52500.0
2013-04-30 09:30:00,73.3,73.65,72.68,73.36,186300.0,56.2626,56.5312,55.7867,56.3086,186300.0
2013-04-30 09:35:00,73.34,73.36,73.2,73.29,20600.0,56.2933,56.3086,56.1858,56.2549,20600.0
2013-04-30 09:40:00,73.3,73.41,73.25,73.41,24300.0,56.2626,56.347,56.2242,56.347,24300.0
2013-04-30 09:45:00,73.39,73.58,73.35,73.45,27000.0,56.3316,56.4775,56.3009,56.3777,27000.0
2013-04-30 09:50:00,73.43,73.43,73.28,73.37,18400.0,56.3624,56.3624,56.2472,56.3163,18400.0
2013-04-30 09:55:00,73.37,73.42,73.32,73.4,21600.0,56.3163,56.3547,56.2779,56.3393,21600.0
2013-04-30 10:00:00,73.45,73.5,73.27,73.3,29600.0,56.3777,56.4161,56.2395,56.2626,29600.0
2013-04-30 10:05:00,73.27,73.31,73.18,73.18,45000.0,56.2395,56.2702,56.1705,56.1705,45000.0
2013-04-30 10:10:00,73.21,73.3,73.19,73.28,8200.0,56.1935,56.2626,56.1781,56.2472,8200.0
2013-04-30 10:15:00,73.28,73.31,73.27,73.31,16400.0,56.2472,56.2702,56.2395,56.2702,16400.0
2013-04-30 10:20:00,73.31,73.34,73.27,73.27,13100.0,56.2702,56.2933,56.2395,56.2395,13100.0
2013-04-30 10:25:00,73.26,73.33,73.19,73.24,23500.0,56.2319,56.2856,56.1781,56.2165,23500.0
2013-04-30 10:30:00,73.26,73.33,73.19,73.31,13300.0,56.2319,56.2856,56.1781,56.2702,13300.0
2013-04-30 10:35:00,73.31,73.34,73.25,73.27,38200.0,56.2702,56.2933,56.2242,56.2395,38200.0
2013-04-30 10:40:00,73.27,73.32,73.27,73.28,19900.0,56.2395,56.2779,56.2395,56.2472,19900.0
2013-04-30 10:45:00,73.28,73.32,73.23,73.26,25800.0,56.2472,56.2779,56.2088,56.2319,25800.0
2013-04-30 10:50:00,73.26,73.33,73.25,73.28,20500.0,56.2319,56.2856,56.2242,56.2472,20500.0
2013-04-30 10:55:00,73.26,73.34,73.25,73.33,32700.0,56.2319,56.2933,56.2242,56.2856,32700.0
2013-04-30 11:00:00,73.34,73.37,73.32,73.35,18500.0,56.2933,56.3163,56.2779,56.3009,18500.0
2013-04-30 11:05:00,73.35,73.36,73.3,73.31,15500.0,56.3009,56.3086,56.2626,56.2702,15500.0
2013-04-30 11:10:00,73.32,73.36,73.3,73.34,15400.0,56.2779,56.3086,56.2626,56.2933,15400.0
2013-04-30 11:15:00,73.36,73.36,73.31,73.36,11700.0,56.3086,56.3086,56.2702,56.3086,11700.0
2013-04-30 11:20:00,73.36,73.37,73.29,73.34,10200.0,56.3086,56.3163,56.2549,56.2933,10200.0
2013-04-30 11:25:00,73.36,73.37,73.33,73.34,16300.0,56.3086,56.3163,56.2856,56.2933,16300.0
2013-04-30 11:30:00,73.34,73.4,73.33,73.36,35300.0,56.2933,56.3393,56.2856,56.3086,35300.0
2013-04-30 11:35:00,73.36,73.39,73.33,73.39,31300.0,56.3086,56.3316,56.2856,56.3316,31300.0
2013-04-30 11:40:00,73.39,73.41,73.36,73.36,17900.0,56.3316,56.347,56.3086,56.3086,17900.0
2013-04-30 11:45:00,73.36,73.48,73.36,73.44,37800.0,56.3086,56.4007,56.3086,56.37,37800.0
2013-04-30 11:50:00,73.44,73.48,73.44,73.48,11900.0,56.37,56.4007,56.37,56.4007,11900.0
2013-04-30 11:55:00,73.48,73.52,73.46,73.48,16900.0,56.4007,56.4314,56.3854,56.4007,16900.0
2013-04-30 12:00:00,73.49,73.55,73.48,73.55,20400.0,56.4084,56.4545,56.4007,56.4545,20400.0
2013-04-30 12:05:00,73.56,73.59,73.55,73.55,17000.0,56.4621,56.4852,56.4545,56.4545,17000.0
2013-04-30 12:10:00,73.55,73.64,73.55,73.61,18800.0,56.4545,56.5235,56.4545,56.5005,18800.0
2013-04-30 12:15:00,73.61,73.62,73.58,73.61,13700.0,56.5005,56.5082,56.4775,56.5005,13700.0
2013-04-30 12:20:00,73.62,73.62,73.59,73.59,28600.0,56.5082,56.5082,56.4852,56.4852,28600.0
2013-04-30 12:25:00,73.58,73.61,73.55,73.56,14400.0,56.4775,56.5005,56.4545,56.4621,14400.0
2013-04-30 12:30:00,73.54,73.59,73.53,73.57,15400.0,56.4468,56.4852,56.4391,56.4698,15400.0
2013-04-30 12:35:00,73.57,73.59,73.45,73.54,16300.0,56.4698,56.4852,56.3777,56.4468,16300.0
2013-04-30 12:40:00,73.55,73.61,73.55,73.59,14500.0,56.4545,56.5005,56.4545,56.4852,14500.0
2013-04-30 12:45:00,73.59,73.73,73.59,73.73,21900.0,56.4852,56.5926,56.4852,56.5926,21900.0
2013-04-30 12:50:00,73.71,73.79,73.71,73.79,18800.0,56.5773,56.6387,56.5773,56.6387,18800.0
2013-04-30 12:55:00,73.79,73.91,73.79,73.91,36600.0,56.6387,56.7308,56.6387,56.7308,36600.0
2013-04-30 13:00:00,73.91,73.94,73.88,73.88,28300.0,56.7308,56.7538,56.7078,56.7078,28300.0
2013-04-30 13:05:00,73.89,73.93,73.89,73.93,10100.0,56.7154,56.7461,56.7154,56.7461,10100.0
2013-04-30 13:10:00,73.92,73.92,73.82,73.82,15900.0,56.7385,56.7385,56.6617,56.6617,15900.0
2013-04-30 13:15:00,73.83,73.85,73.82,73.85,7600.0,56.6694,56.6847,56.6617,56.6847,7600.0
2013-04-30 13:20:00,73.85,73.87,73.83,73.84,4400.0,56.6847,56.7001,56.6694,56.6771,4400.0
2013-04-30 13:25:00,73.85,73.89,73.84,73.87,13100.0,56.6847,56.7154,56.6771,56.7001,13100.0
2013-04-30 13:30:00,73.88,73.9,73.83,73.83,10800.0,56.7078,56.7231,56.6694,56.6694,10800.0
2013-04-30 13:35:00,73.84,73.87,73.76,73.77,16900.0,56.6771,56.7001,56.6156,56.6233,16900.0
2013-04-30 13:40:00,73.76,73.83,73.73,73.82,15700.0,56.6156,56.6694,56.5926,56.6617,15700.0
2013-04-30 13:45:00,73.82,73.83,73.78,73.79,25300.0,56.6617,56.6694,56.631,56.6387,25300.0
2013-04-30 13:50:00,73.78,73.81,73.77,73.77,10600.0,56.631,56.654,56.6233,56.6233,10600.0
2013-04-30 13:55:00,73.79,73.87,73.78,73.86,11000.0,56.6387,56.7001,56.631,56.6924,11000.0
2013-04-30 14:00:00,73.85,73.87,73.72,73.72,16300.0,56.6847,56.7001,56.5849,56.5849,16300.0
2013-04-30 14:05:00,73.71,73.75,73.69,73.71,27200.0,56.5773,56.608,56.5619,56.5773,27200.0
2013-04-30 14:10:00,73.7,73.84,73.7,73.82,23000.0,56.5696,56.6771,56.5696,56.6617,23000.0
2013-04-30 14:15:00,73.83,73.9,73.8,73.87,28000.0,56.6694,56.7231,56.6463,56.7001,28000.0
2013-04-30 14:20:00,73.87,74.09,73.87,74.0,61800.0,56.7001,56.8689,56.7001,56.7999,61800.0
2013-04-30 14:25:00,73.99,74.01,73.95,74.0,19700.0,56.7922,56.8075,56.7615,56.7999,19700.0
2013-04-30 14:30:00,73.99,74.01,73.93,73.93,13600.0,56.7922,56.8075,56.7461,56.7461,13600.0
2013-04-30 14:35:00,73.91,74.0,73.91,73.94,17300.0,56.7308,56.7999,56.7308,56.7538,17300.0
2013-04-30 14:40:00,73.95,74.0,73.94,73.96,14800.0,56.7615,56.7999,56.7538,56.7692,14800.0
2013-04-30 14:45:00,73.98,74.0,73.95,73.97,11100.0,56.7845,56.7999,56.7615,56.7768,11100.0
2013-04-30 14:50:00,73.97,73.98,73.91,73.94,8000.0,56.7768,56.7845,56.7308,56.7538,8000.0
2013-04-30 14:55:00,73.96,74.0,73.96,73.99,11700.0,56.7692,56.7999,56.7692,56.7922,11700.0
2013-04-30 15:00:00,73.98,73.98,73.92,73.92,13300.0,56.7845,56.7845,56.7385,56.7385,13300.0
2013-04-30 15:05:00,73.93,73.96,73.9,73.94,12600.0,56.7461,56.7692,56.7231,56.7538,12600.0
2013-04-30 15:10:00,73.95,74.0,73.92,73.98,13600.0,56.7615,56.7999,56.7385,56.7845,13600.0
2013-04-30 15:15:00,73.97,74.0,73.91,73.93,18000.0,56.7768,56.7999,56.7308,56.7461,18000.0
2013-04-30 15:20:00,73.93,73.98,73.91,73.98,21800.0,56.7461,56.7845,56.7308,56.7845,21800.0
2013-04-30 15:25:00,73.98,74.03,73.96,74.02,48900.0,56.7845,56.8229,56.7692,56.8152,48900.0
2013-04-30 15:30:00,74.01,74.02,73.97,73.99,22100.0,56.8075,56.8152,56.7768,56.7922,22100.0
2013-04-30 15:35:00,73.99,74.05,73.99,74.05,36000.0,56.7922,56.8382,56.7922,56.8382,36000.0
2013-04-30 15:40:00,74.04,74.07,74.03,74.06,29300.0,56.8306,56.8536,56.8229,56.8459,29300.0
2013-04-30 15:45:00,74.06,74.08,74.0,74.02,43400.0,56.8459,56.8613,56.7999,56.8152,43400.0
2013-04-30 15:50:00,74.02,74.07,74.0,74.0,44400.0,56.8152,56.8536,56.7999,56.7999,44400.0
2013-04-30 15:55:00,74.01,74.01,73.94,73.96,81800.0,56.8075,56.8075,56.7538,56.7692,81800.0
2013-05-01 09:30:00,73.68,74.0,73.67,73.83,70000.0,56.5542,56.7999,56.5466,56.6694,70000.0
2013-05-01 09:35:00,73.85,73.88,73.7,73.83,35700.0,56.6847,56.7078,56.5696,56.6694,35700.0
2013-05-01 09:40:00,73.83,73.97,73.79,73.96,29100.0,56.6694,56.7768,56.6387,56.7692,29100.0
2013-05-01 09:45:00,73.95,74.08,73.93,74.02,22700.0,56.7615,56.8613,56.7461,56.8152,22700.0
2013-05-01 09:50:00,73.99,74.07,73.89,74.0,59800.0,56.7922,56.8536,56.7154,56.7999,59800.0
2013-05-01 09:55:00,74.05,74.08,73.98,74.01,20900.0,56.8382,56.8613,56.7845,56.8075,20900.0
2013-05-01 10:00:00,74.05,74.17,73.99,74.06,34700.0,56.8382,56.9303,56.7922,56.8459,34700.0
2013-05-01 10:05:00,74.05,74.06,73.9,73.91,22300.0,56.8382,56.8459,56.7231,56.7308,22300.0
2013-05-01 10:10:00,73.92,73.96,73.82,73.82,34000.0,56.7385,56.7692,56.6617,56.6617,34000.0
2013-05-01 10:15:00,73.81,74.02,73.81,74.01,15100.0,56.654,56.8152,56.654,56.8075,15100.0
2013-05-01 10:20:00,74.01,74.04,73.98,74.04,19400.0,56.8075,56.8306,56.7845,56.8306,19400.0
2013-05-01 10:25:00,74.04,74.04,73.96,73.99,14400.0,56.8306,56.8306,56.7692,56.7922,14400.0
2013-05-01 10:30:00,73.99,74.03,73.97,73.99,11200.0,56.7922,56.8229,56.7768,56.7922,11200.0
2013-05-01 10:35:00,73.99,74.04,73.98,74.01,28600.0,56.7922,56.8306,56.7845,56.8075,28600.0
2013-05-01 10:40:00,74.0,74.02,73.97,74.01,12300.0,56.7999,56.8152,56.7768,56.8075,12300.0
2013-05-01 10:45:00,74.0,74.03,73.93,73.98,16800.0,56.7999,56.8229,56.7461,56.7845,16800.0
2013-05-01 10:50:00,73.97,74.06,73.96,74.04,19300.0,56.7768,56.8459,56.7692,56.8306,19300.0
2013-05-01 10:55:00,74.04,74.05,74.02,74.03,8800.0,56.8306,56.8382,56.8152,56.8229,8800.0
2013-05-01 11:00:00,74.04,74.07,73.99,74.01,14900.0,56.8306,56.8536,56.7922,56.8075,14900.0
2013-05-01 11:05:00,74.01,74.06,74.0,74.01,8600.0,56.8075,56.8459,56.7999,56.8075,8600.0
2013-05-01 11:10:00,73.98,74.08,73.98,74.08,14300.0,56.7845,56.8613,56.7845,56.8613,14300.0
2013-05-01 11:15:00,74.07,74.15,74.05,74.15,15100.0,56.8536,56.915,56.8382,56.915,15100.0
2013-05-01 11:20:00,74.12,74.3,74.11,74.3,17400.0,56.892,57.0301,56.8843,57.0301,17400.0
2013-05-01 11:25:00,74.28,74.29,74.21,74.21,6700.0,57.0148,57.0225,56.9611,56.9611,6700.0
2013-05-01 11:30:00,74.21,74.27,74.21,74.24,6000.0,56.9611,57.0071,56.9611,56.9841,6000.0
2013-05-01 11:35:00,74.24,74.27,74.23,74.26,14300.0,56.9841,57.0071,56.9764,56.9994,14300.0
2013-05-01 11:40:00,74.25,74.26,74.24,74.24,14400.0,56.9918,56.9994,56.9841,56.9841,14400.0
2013-05-01 11:45:00,74.24,74.36,74.23,74.29,41200.0,56.9841,57.0762,56.9764,57.0225,41200.0
2013-05-01 11:50:00,74.29,74.43,74.29,74.4,28300.0,57.0225,57.1299,57.0225,57.1069,28300.0
2013-05-01 11:55:00,74.41,74.46,74.4,74.44,21500.0,57.1146,57.1529,57.1069,57.1376,21500.0
2013-05-01 12:00:00,74.44,74.54,74.44,74.49,32700.0,57.1376,57.2143,57.1376,57.176,32700.0
2013-05-01 12:05:00,74.5,74.54,74.49,74.5,19800.0,57.1836,57.2143,57.176,57.1836,19800.0
2013-05-01 12:10:00,74.49,74.5,74.45,74.46,15200.0,57.176,57.1836,57.1453,57.1529,15200.0
2013-05-01 12:15:00,74.47,74.48,74.32,74.32,9200.0,57.1606,57.1683,57.0455,57.0455,9200.0
2013-05-01 12:20:00,74.32,74.41,74.32,74.39,12600.0,57.0455,57.1146,57.0455,57.0992,12600.0
2013-05-01 12:25:00,74.4,74.43,74.38,74.4,14600.0,57.1069,57.1299,57.0915,57.1069,14600.0
2013-05-01 12:30:00,74.4,74.41,74.35,74.37,9900.0,57.1069,57.1146,57.0685,57.0839,9900.0
2013-05-01 12:35:00,74.34,74.4,74.34,74.36,10400.0,57.0608,57.1069,57.0608,57.0762,10400.0
2013-05-01 12:40:00,74.36,74.41,74.33,74.41,11300.0,57.0762,57.1146,57.0532,57.1146,11300.0
2013-05-01 12:45:00,74.39,74.41,74.33,74.34,11400.0,57.0992,57.1146,57.0532,57.0608,11400.0
2013-05-01 12:50:00,74.33,74.39,74.28,74.38,26600.0,57.0532,57.0992,57.0148,57.0915,26600.0
2013-05-01 12:55:00,74.38,74.38,74.28,74.34,24800.0,57.0915,57.0915,57.0148,57.0608,24800.0
2013-05-01 13:00:00,74.33,74.37,74.21,74.24,29900.0,57.0532,57.0839,56.9611,56.9841,29900.0
2013-05-01 13:05:00,74.23,74.35,74.2,74.21,29600.0,56.9764,57.0685,56.9534,56.9611,29600.0
2013-05-01 13:10:00,74.22,74.36,74.21,74.36,43700.0,56.9687,57.0762,56.9611,57.0762,43700.0
2013-05-01 13:15:00,74.37,74.37,74.27,74.35,15000.0,57.0839,57.0839,57.0071,57.0685,15000.0
2013-05-01 13:20:00,74.35,74.41,74.31,74.36,22900.0,57.0685,57.1146,57.0378,57.0762,22900.0
2013-05-01 13:25:00,74.35,74.39,74.31,74.33,15700.0,57.0685,57.0992,57.0378,57.0532,15700.0
2013-05-01 13:30:00,74.33,74.34,74.2,74.29,17400.0,57.0532,57.0608,56.9534,57.0225,17400.0
2013-05-01 13:35:00,74.26,74.27,74.19,74.22,13400.0,56.9994,57.0071,56.9457,56.9687,13400.0
2013-05-01 13:40:00,74.21,74.22,74.13,74.16,9100.0,56.9611,56.9687,56.8996,56.9227,9100.0
2013-05-01 13:45:00,74.14,74.19,74.1,74.15,12300.0,56.9073,56.9457,56.8766,56.915,12300.0
2013-05-01 13:50:00,74.13,74.19,74.05,74.18,12900.0,56.8996,56.9457,56.8382,56.938,12900.0
2013-05-01 13:55:00,74.19,74.19,74.03,74.03,17800.0,56.9457,56.9457,56.8229,56.8229,17800.0
2013-05-01 14:00:00,74.04,74.25,74.03,74.14,26100.0,56.8306,56.9918,56.8229,56.9073,26100.0
2013-05-01 14:05:00,74.1,74.28,74.06,74.27,15100.0,56.8766,57.0148,56.8459,57.0071,15100.0
2013-05-01 14:10:00,74.24,74.24,74.13,74.22,10700.0,56.9841,56.9841,56.8996,56.9687,10700.0
2013-05-01 14:15:00,74.2,74.25,74.13,74.25,12300.0,56.9534,56.9918,56.8996,56.9918,12300.0
2013-05-01 14:20:00,74.25,74.39,74.25,74.34,18800.0,56.9918,57.0992,56.9918,57.0608,18800.0
2013-05-01 14:25:00,74.35,74.36,74.23,74.28,27800.0,57.0685,57.0762,56.9764,57.0148,27800.0
2013-05-01 14:30:00,74.27,74.27,74.19,74.26,26200.0,57.0071,57.0071,56.9457,56.9994,26200.0
2013-05-01 14:35:00,74.25,74.25,74.17,74.17,42900.0,56.9918,56.9918,56.9303,56.9303,42900.0
2013-05-01 14:40:00,74.16,74.25,74.13,74.23,33200.0,56.9227,56.9918,56.8996,56.9764,33200.0
2013-05-01 14:45:00,74.23,74.33,74.19,74.31,24000.0,56.9764,57.0532,56.9457,57.0378,24000.0
2013-05-01 14:50:00,74.31,74.38,74.28,74.36,30400.0,57.0378,57.0915,57.0148,57.0762,30400.0
2013-05-01 14:55:00,74.34,74.36,74.23,74.26,13400.0,57.0608,57.0762,56.9764,56.9994,13400.0
2013-05-01 15:00:00,74.23,74.23,74.15,74.22,21200.0,56.9764,56.9764,56.915,56.9687,21200.0
2013-05-01 15:05:00,74.22,74.24,74.15,74.15,26700.0,56.9687,56.9841,56.915,56.915,26700.0
2013-05-01 15:10:00,74.16,74.22,74.15,74.18,76800.0,56.9227,56.9687,56.915,56.938,76800.0
2013-05-01 15:15:00,74.17,74.23,74.09,74.21,105200.0,56.9303,56.9764,56.8689,56.9611,105200.0
2013-05-01 15:20:00,74.21,74.21,74.04,74.04,22200.0,56.9611,56.9611,56.8306,56.8306,22200.0
2013-05-01 15:25:00,74.03,74.1,73.96,73.96,30800.0,56.8229,56.8766,56.7692,56.7692,30800.0
2013-05-01 15:30:00,73.98,74.02,73.93,73.98,21800.0,56.7845,56.8152,56.7461,56.7845,21800.0
2013-05-01 15:35:00,73.97,73.97,73.89,73.92,34800.0,56.7768,56.7768,56.7154,56.7385,34800.0
2013-05-01 15:40:00,73.91,73.96,73.88,73.89,34000.0,56.7308,56.7692,56.7078,56.7154,34000.0
2013-05-01 15:45:00,73.89,73.93,73.82,73.9,57400.0,56.7154,56.7461,56.6617,56.7231,57400.0
2013-05-01 15:50:00,73.89,73.9,73.81,73.81,76500.0,56.7154,56.7231,56.654,56.654,76500.0
2013-05-01 15:55:00,73.81,73.82,73.73,73.76,134300.0,56.654,56.6617,56.5926,56.6156,134300.0
2013-05-02 09:30:00,73.84,74.17,73.7,73.99,57700.0,56.6771,56.9303,56.5696,56.7922,57700.0
2013-05-02 09:35:00,73.95,74.0,73.75,73.79,14800.0,56.7615,56.7999,56.608,56.6387,14800.0
2013-05-02 09:40:00,73.78,73.79,73.69,73.76,22600.0,56.631,56.6387,56.5619,56.6156,22600.0
2013-05-02 09:45:00,73.77,73.85,73.77,73.79,15000.0,56.6233,56.6847,56.6233,56.6387,15000.0
2013-05-02 09:50:00,73.78,73.86,73.77,73.86,6500.0,56.631,56.6924,56.6233,56.6924,6500.0
2013-05-02 09:55:00,73.87,73.98,73.84,73.86,9400.0,56.7001,56.7845,56.6771,56.6924,9400.0
2013-05-02 10:00:00,73.89,73.96,73.76,73.84,14000.0,56.7154,56.7692,56.6156,56.6771,14000.0
2013-05-02 10:05:00,73.85,73.95,73.84,73.95,30500.0,56.6847,56.7615,56.6771,56.7615,30500.0
2013-05-02 10:10:00,73.94,74.17,73.88,74.15,51700.0,56.7538,56.9303,56.7078,56.915,51700.0
2013-05-02 10:15:00,74.15,74.17,74.12,74.13,18000.0,56.915,56.9303,56.892,56.8996,18000.0
2013-05-02 10:20:00,74.13,74.22,74.13,74.17,9900.0,56.8996,56.9687,56.8996,56.9303,9900.0
2013-05-02 10:25:00,74.19,74.23,74.17,74.22,36800.0,56.9457,56.9764,56.9303,56.9687,36800.0
2013-05-02 10:30:00,74.22,74.28,74.19,74.27,20600.0,56.9687,57.0148,56.9457,57.0071,20600.0
2013-05-02 10:35:00,74.26,74.26,74.19,74.19,16800.0,56.9994,56.9994,56.9457,56.9457,16800.0
2013-05-02 10:40:00,74.2,74.24,74.15,74.15,17600.0,56.9534,56.9841,56.915,56.915,17600.0
2013-05-02 10:45:00,74.15,74.17,74.12,74.14,8900.0,56.915,56.9303,56.892,56.9073,8900.0
2013-05-02 10:50:00,74.15,74.3,74.15,74.3,8200.0,56.915,57.0301,56.915,57.0301,8200.0
2013-05-02 10:55:00,74.31,74.34,74.22,74.23,84400.0,57.0378,57.0608,56.9687,56.9764,84400.0
2013-05-02 11:00:00,74.23,74.33,74.19,74.33,10400.0,56.9764,57.0532,56.9457,57.0532,10400.0
2013-05-02 11:05:00,74.32,74.32,74.28,74.31,3400.0,57.0455,57.0455,57.0148,57.0378,3400.0
2013-05-02 11:10:00,74.32,74.38,74.28,74.37,11900.0,57.0455,57.0915,57.0148,57.0839,11900.0
2013-05-02 11:15:00,74.35,74.4,74.33,74.36,13300.0,57.0685,57.1069,57.0532,57.0762,13300.0
2013-05-02 11:20:00,74.37,74.4,74.35,74.39,11500.0,57.0839,57.1069,57.0685,57.0992,11500.0
2013-05-02 11:25:00,74.38,74.42,74.37,74.4,7800.0,57.0915,57.1222,57.0839,57.1069,7800.0
2013-05-02 11:30:00,74.38,74.38,74.33,74.36,5000.0,57.0915,57.0915,57.0532,57.0762,5000.0
2013-05-02 11:35:00,74.37,74.38,74.3,74.33,16000.0,57.0839,57.0915,57.0301,57.0532,16000.0
2013-05-02 11:40:00,74.32,74.36,74.3,74.3,7000.0,57.0455,57.0762,57.0301,57.0301,7000.0
2013-05-02 11:45:00,74.3,74.34,74.27,74.27,11100.0,57.0301,57.0608,57.0071,57.0071,11100.0
2013-05-02 11:50:00,74.28,74.34,74.26,74.28,4900.0,57.0148,57.0608,56.9994,57.0148,4900.0
2013-05-02 11:55:00,74.28,74.3,74.24,74.25,6300.0,57.0148,57.0301,56.9841,56.9918,6300.0
2013-05-02 12:00:00,74.25,74.27,74.14,74.15,13200.0,56.9918,57.0071,56.9073,56.915,13200.0
2013-05-02 12:05:00,74.13,74.15,74.02,74.03,9800.0,56.8996,56.915,56.8152,56.8229,9800.0
2013-05-02 12:10:00,74.02,74.03,73.88,73.88,22700.0,56.8152,56.8229,56.7078,56.7078,22700.0
2013-05-02 12:15:00,73.88,74.03,73.86,74.01,40100.0,56.7078,56.8229,56.6924,56.8075,40100.0
2013-05-02 12:20:00,74.01,74.07,74.01,74.02,7400.0,56.8075,56.8536,56.8075,56.8152,7400.0
2013-05-02 12:25:00,74.04,74.06,73.99,74.06,6200.0,56.8306,56.8459,56.7922,56.8459,6200.0
2013-05-02 12:30:00,74.06,74.13,74.05,74.09,10200.0,56.8459,56.8996,56.8382,56.8689,10200.0
2013-05-02 12:35:00,74.09,74.1,74.04,74.05,6300.0,56.8689,56.8766,56.8306,56.8382,6300.0
2013-05-02 12:40:00,74.05,74.14,74.05,74.08,8000.0,56.8382,56.9073,56.8382,56.8613,8000.0
2013-05-02 12:45:00,74.07,74.09,74.06,74.08,2400.0,56.8536,56.8689,56.8459,56.8613,2400.0
2013-05-02 12:50:00,74.1,74.13,74.09,74.1,3000.0,56.8766,56.8996,56.8689,56.8766,3000.0
2013-05-02 12:55:00,74.11,74.14,74.1,74.14,4600.0,56.8843,56.9073,56.8766,56.9073,4600.0
2013-05-02 13:00:00,74.14,74.17,74.13,74.16,4400.0,56.9073,56.9303,56.8996,56.9227,4400.0
2013-05-02 13:05:00,74.16,74.21,74.15,74.19,5700.0,56.9227,56.9611,56.915,56.9457,5700.0
2013-05-02 13:10:00,74.17,74.19,74.15,74.19,5300.0,56.9303,56.9457,56.915,56.9457,5300.0
2013-05-02 13:15:00,74.19,74.23,74.19,74.21,8900.0,56.9457,56.9764,56.9457,56.9611,8900.0
2013-05-02 13:20:00,74.21,74.27,74.21,74.27,7900.0,56.9611,57.0071,56.9611,57.0071,7900.0
2013-05-02 13:25:00,74.28,74.38,74.26,74.34,13300.0,57.0148,57.0915,56.9994,57.0608,13300.0
2013-05-02 13:30:00,74.32,74.34,74.22,74.32,42100.0,57.0455,57.0608,56.9687,57.0455,42100.0
2013-05-02 13:35:00,74.33,74.35,74.28,74.3,7800.0,57.0532,57.0685,57.0148,57.0301,7800.0
2013-05-02 13:40:00,74.31,74.33,74.23,74.25,14100.0,57.0378,57.0532,56.9764,56.9918,14100.0
2013-05-02 13:45:00,74.26,74.27,74.22,74.23,7800.0,56.9994,57.0071,56.9687,56.9764,7800.0
2013-05-02 13:50:00,74.23,74.28,74.23,74.27,6200.0,56.9764,57.0148,56.9764,57.0071,6200.0
2013-05-02 13:55:00,74.29,74.29,74.25,74.25,3300.0,57.0225,57.0225,56.9918,56.9918,3300.0
2013-05-02 14:00:00,74.25,74.32,74.23,74.29,10800.0,56.9918,57.0455,56.9764,57.0225,10800.0
2013-05-02 14:05:00,74.29,74.29,74.24,74.24,4200.0,57.0225,57.0225,56.9841,56.9841,4200.0
2013-05-02 14:10:00,74.25,74.28,74.24,74.25,6000.0,56.9918,57.0148,56.9841,56.9918,6000.0
2013-05-02 14:15:00,74.26,74.29,74.24,74.29,4800.0,56.9994,57.0225,56.9841,57.0225,4800.0
2013-05-02 14:20:00,74.29,74.35,74.28,74.35,6200.0,57.0225,57.0685,57.0148,57.0685,6200.0
2013-05-02 14:25:00,74.34,74.38,74.34,74.36,8500.0,57.0608,57.0915,57.0608,57.0762,8500.0
2013-05-02 14:30:00,74.36,74.39,74.32,74.38,15000.0,57.0762,57.0992,57.0455,57.0915,15000.0
2013-05-02 14:35:00,74.38,74.46,74.38,74.44,10100.0,57.0915,57.1529,57.0915,57.1376,10100.0
2013-05-02 14:40:00,74.43,74.44,74.4,74.42,6600.0,57.1299,57.1376,57.1069,57.1222,6600.0
2013-05-02 14:45:00,74.42,74.44,74.4,74.42,4500.0,57.1222,57.1376,57.1069,57.1222,4500.0
2013-05-02 14:50:00,74.43,74.46,74.41,74.41,7500.0,57.1299,57.1529,57.1146,57.1146,7500.0
2013-05-02 14:55:00,74.42,74.47,74.4,74.47,6700.0,57.1222,57.1606,57.1069,57.1606,6700.0
2013-05-02 15:00:00,74.46,74.46,74.4,74.41,12600.0,57.1529,57.1529,57.1069,57.1146,12600.0
2013-05-02 15:05:00,74.4,74.42,74.34,74.38,9800.0,57.1069,57.1222,57.0608,57.0915,9800.0
2013-05-02 15:10:00,74.38,74.39,74.34,74.36,11900.0,57.0915,57.0992,57.0608,57.0762,11900.0
2013-05-02 15:15:00,74.35,74.42,74.35,74.36,10100.0,57.0685,57.1222,57.0685,57.0762,10100.0
2013-05-02 15:20:00,74.36,74.43,74.36,74.42,23500.0,57.0762,57.1299,57.0762,57.1222,23500.0
2013-05-02 15:25:00,74.42,74.42,74.38,74.41,12800.0,57.1222,57.1222,57.0915,57.1146,12800.0
2013-05-02 15:30:00,74.41,74.43,74.37,74.4,16100.0,57.1146,57.1299,57.0839,57.1069,16100.0
2013-05-02 15:35:00,74.4,74.43,74.36,74.4,14900.0,57.1069,57.1299,57.0762,57.1069,14900.0
2013-05-02 15:40:00,74.41,74.43,74.39,74.39,15100.0,57.1146,57.1299,57.0992,57.0992,15100.0
2013-05-02 15:45:00,74.39,74.47,74.39,74.44,34600.0,57.0992,57.1606,57.0992,57.1376,34600.0
2013-05-02 15:50:00,74.43,74.43,74.37,74.39,44900.0,57.1299,57.1299,57.0839,57.0992,44900.0
2013-05-02 15:55:00,74.39,74.46,74.37,74.44,72300.0,57.0992,57.1529,57.0839,57.1376,72300.0
2013-05-03 09:30:00,74.56,74.66,74.49,74.53,68000.0,57.2297,57.3065,57.176,57.2067,68000.0
2013-05-03 09:35:00,74.53,74.75,74.48,74.75,53000.0,57.2067,57.3755,57.1683,57.3755,53000.0
2013-05-03 09:40:00,74.73,74.79,74.61,74.74,21700.0,57.3602,57.4062,57.2681,57.3679,21700.0
2013-05-03 09:45:00,74.74,75.0,74.74,74.76,57900.0,57.3679,57.5674,57.3679,57.3832,57900.0
2013-05-03 09:50:00,74.75,74.94,74.65,74.9,24100.0,57.3755,57.5214,57.2988,57.4907,24100.0
2013-05-03 09:55:00,74.95,74.95,74.87,74.91,9600.0,57.5291,57.5291,57.4676,57.4983,9600.0
2013-05-03 10:00:00,74.92,75.05,74.92,75.01,41200.0,57.506,57.6058,57.506,57.5751,41200.0
2013-05-03 10:05:00,75.01,75.02,74.88,74.97,46400.0,57.5751,57.5828,57.4753,57.5444,46400.0
2013-05-03 10:10:00,74.99,75.03,74.96,75.0,35300.0,57.5598,57.5905,57.5367,57.5674,35300.0
2013-05-03 10:15:00,75.01,75.08,74.99,75.08,28900.0,57.5751,57.6288,57.5598,57.6288,28900.0
2013-05-03 10:20:00,75.04,75.23,75.04,75.21,14800.0,57.5981,57.744,57.5981,57.7286,14800.0
2013-05-03 10:25:00,75.22,75.38,75.22,75.31,23900.0,57.7363,57.8591,57.7363,57.8054,23900.0
2013-05-03 10:30:00,75.29,75.33,75.14,75.24,23500.0,57.79,57.8207,57.6749,57.7516,23500.0
2013-05-03 10:35:00,75.26,75.29,75.15,75.17,15500.0,57.767,57.79,57.6826,57.6979,15500.0
2013-05-03 10:40:00,75.17,75.23,75.15,75.2,13800.0,57.6979,57.744,57.6826,57.7209,13800.0
2013-05-03 10:45:00,75.22,75.22,75.09,75.1,14800.0,57.7363,57.7363,57.6365,57.6442,14800.0
2013-05-03 10:50:00,75.11,75.14,75.05,75.07,12500.0,57.6519,57.6749,57.6058,57.6212,12500.0
2013-05-03 10:55:00,75.05,75.1,74.99,75.03,50200.0,57.6058,57.6442,57.5598,57.5905,50200.0
2013-05-03 11:00:00,75.03,75.07,75.03,75.05,11900.0,57.5905,57.6212,57.5905,57.6058,11900.0
2013-05-03 11:05:00,75.07,75.2,75.04,75.11,21400.0,57.6212,57.7209,57.5981,57.6519,21400.0
2013-05-03 11:10:00,75.12,75.18,75.03,75.15,15800.0,57.6595,57.7056,57.5905,57.6826,15800.0
2013-05-03 11:15:00,75.13,75.14,75.07,75.07,21300.0,57.6672,57.6749,57.6212,57.6212,21300.0
2013-05-03 11:20:00,75.07,75.1,75.02,75.06,17300.0,57.6212,57.6442,57.5828,57.6135,17300.0
2013-05-03 11:25:00,75.05,75.11,75.03,75.04,10500.0,57.6058,57.6519,57.5905,57.5981,10500.0
2013-05-03 11:30:00,75.05,75.16,74.98,75.02,16800.0,57.6058,57.6902,57.5521,57.5828,16800.0
2013-05-03 11:35:00,75.05,75.07,74.98,75.01,28400.0,57.6058,57.6212,57.5521,57.5751,28400.0
2013-05-03 11:40:00,75.02,75.02,74.98,74.99,12000.0,57.5828,57.5828,57.5521,57.5598,12000.0
2013-05-03 11:45:00,75.0,75.07,74.98,75.03,10100.0,57.5674,57.6212,57.5521,57.5905,10100.0
2013-05-03 11:50:00,75.05,75.15,75.03,75.15,5000.0,57.6058,57.6826,57.5905,57.6826,5000.0
2013-05-03 11:55:00,75.14,75.16,75.1,75.13,4300.0,57.6749,57.6902,57.6442,57.6672,4300.0
2013-05-03 12:00:00,75.12,75.19,75.07,75.19,10500.0,57.6595,57.7133,57.6212,57.7133,10500.0
2013-05-03 12:05:00,75.19,75.2,75.15,75.19,6300.0,57.7133,57.7209,57.6826,57.7133,6300.0
2013-05-03 12:10:00,75.2,75.25,75.2,75.23,10600.0,57.7209,57.7593,57.7209,57.744,10600.0
2013-05-03 12:15:00,75.24,75.27,75.23,75.25,9000.0,57.7516,57.7747,57.744,57.7593,9000.0
2013-05-03 12:20:00,75.27,75.34,75.25,75.32,19100.0,57.7747,57.8284,57.7593,57.813,19100.0
2013-05-03 12:25:00,75.33,75.37,75.26,75.33,13600.0,57.8207,57.8514,57.767,57.8207,13600.0
2013-05-03 12:30:00,75.34,75.35,75.26,75.32,38900.0,57.8284,57.8361,57.767,57.813,38900.0
2013-05-03 12:35:00,75.3,75.36,75.3,75.34,10700.0,57.7977,57.8438,57.7977,57.8284,10700.0
2013-05-03 12:40:00,75.33,75.33,75.28,75.28,32300.0,57.8207,57.8207,57.7823,57.7823,32300.0
2013-05-03 12:45:00,75.28,75.3,75.25,75.28,20100.0,57.7823,57.7977,57.7593,57.7823,20100.0
2013-05-03 12:50:00,75.28,75.32,75.21,75.21,26200.0,57.7823,57.813,57.7286,57.7286,26200.0
2013-05-03 12:55:00,75.21,75.23,75.18,75.19,22300.0,57.7286,57.744,57.7056,57.7133,22300.0
2013-05-03 13:00:00,75.19,75.27,75.19,75.22,10100.0,57.7133,57.7747,57.7133,57.7363,10100.0
2013-05-03 13:05:00,75.21,75.26,75.14,75.16,41800.0,57.7286,57.767,57.6749,57.6902,41800.0
2013-05-03 13:10:00,75.16,75.18,75.11,75.12,27000.0,57.6902,57.7056,57.6519,57.6595,27000.0
2013-05-03 13:15:00,75.13,75.13,75.05,75.07,9400.0,57.6672,57.6672,57.6058,57.6212,9400.0
2013-05-03 13:20:00,75.07,75.11,75.06,75.09,12700.0,57.6212,57.6519,57.6135,57.6365,12700.0
2013-05-03 13:25:00,75.07,75.12,75.07,75.08,18700.0,57.6212,57.6595,57.6212,57.6288,18700.0
2013-05-03 13:30:00,75.06,75.11,75.05,75.09,3600.0,57.6135,57.6519,57.6058,57.6365,3600.0
2013-05-03 13:35:00,75.09,75.19,75.09,75.17,11200.0,57.6365,57.7133,57.6365,57.6979,11200.0
2013-05-03 13:40:00,75.21,75.22,75.15,75.16,10500.0,57.7286,57.7363,57.6826,57.6902,10500.0
2013-05-03 13:45:00,75.16,75.23,75.14,75.19,10800.0,57.6902,57.744,57.6749,57.7133,10800.0
2013-05-03 13:50:00,75.17,75.18,75.15,75.18,4200.0,57.6979,57.7056,57.6826,57.7056,4200.0
2013-05-03 13:55:00,75.17,75.19,75.13,75.13,12900.0,57.6979,57.7133,57.6672,57.6672,12900.0
2013-05-03 14:00:00,75.15,75.23,75.14,75.22,4200.0,57.6826,57.744,57.6749,57.7363,4200.0
2013-05-03 14:05:00,75.23,75.27,75.17,75.19,19600.0,57.744,57.7747,57.6979,57.7133,19600.0
2013-05-03 14:10:00,75.21,75.29,75.21,75.29,3800.0,57.7286,57.79,57.7286,57.79,3800.0
2013-05-03 14:15:00,75.28,75.35,75.28,75.33,2100.0,57.7823,57.8361,57.7823,57.8207,2100.0
2013-05-03 14:20:00,75.35,75.35,75.25,75.31,12100.0,57.8361,57.8361,57.7593,57.8054,12100.0
2013-05-03 14:25:00,75.3,75.31,75.27,75.27,2800.0,57.7977,57.8054,57.7747,57.7747,2800.0
2013-05-03 14:30:00,75.27,75.28,75.22,75.27,18900.0,57.7747,57.7823,57.7363,57.7747,18900.0
2013-05-03 14:35:00,75.27,75.28,75.19,75.19,8500.0,57.7747,57.7823,57.7133,57.7133,8500.0
2013-05-03 14:40:00,75.18,75.2,75.11,75.11,14600.0,57.7056,57.7209,57.6519,57.6519,14600.0
2013-05-03 14:45:00,75.11,75.2,75.1,75.19,6300.0,57.6519,57.7209,57.6442,57.7133,6300.0
2013-05-03 14:50:00,75.21,75.23,75.14,75.15,7800.0,57.7286,57.744,57.6749,57.6826,7800.0
2013-05-03 14:55:00,75.15,75.19,75.15,75.15,10200.0,57.6826,57.7133,57.6826,57.6826,10200.0
2013-05-03 15:00:00,75.15,75.16,75.12,75.14,26600.0,57.6826,57.6902,57.6595,57.6749,26600.0
2013-05-03 15:05:00,75.15,75.19,75.14,75.16,30600.0,57.6826,57.7133,57.6749,57.6902,30600.0
2013-05-03 15:10:00,75.14,75.16,75.11,75.12,27100.0,57.6749,57.6902,57.6519,57.6595,27100.0
2013-05-03 15:15:00,75.1,75.11,75.05,75.08,14200.0,57.6442,57.6519,57.6058,57.6288,14200.0
2013-05-03 15:20:00,75.09,75.09,75.03,75.08,12900.0,57.6365,57.6365,57.5905,57.6288,12900.0
2013-05-03 15:25:00,75.09,75.2,75.09,75.2,31300.0,57.6365,57.7209,57.6365,57.7209,31300.0
2013-05-03 15:30:00,75.19,75.25,75.14,75.25,15300.0,57.7133,57.7593,57.6749,57.7593,15300.0
2013-05-03 15:35:00,75.24,75.28,75.21,75.22,15800.0,57.7516,57.7823,57.7286,57.7363,15800.0
2013-05-03 15:40:00,75.22,75.27,75.21,75.26,23000.0,57.7363,57.7747,57.7286,57.767,23000.0
2013-05-03 15:45:00,75.27,75.29,75.22,75.24,22300.0,57.7747,57.79,57.7363,57.7516,22300.0
2013-05-03 15:50:00,75.25,75.29,75.2,75.23,56600.0,57.7593,57.79,57.7209,57.744,56600.0
2013-05-03 15:55:00,75.23,75.26,75.17,75.2,81100.0,57.744,57.767,57.6979,57.7209,81100.0
2013-05-06 09:30:00,75.07,75.22,74.9,75.02,75400.0,57.6212,57.7363,57.4907,57.5828,75400.0
2013-05-06 09:35:00,75.02,75.1,74.94,75.02,12300.0,57.5828,57.6442,57.5214,57.5828,12300.0
2013-05-06 09:40:00,75.06,75.27,74.97,75.23,26000.0,57.6135,57.7747,57.5444,57.744,26000.0
2013-05-06 09:45:00,75.19,75.37,75.19,75.28,14700.0,57.7133,57.8514,57.7133,57.7823,14700.0
2013-05-06 09:50:00,75.34,75.37,75.14,75.17,52200.0,57.8284,57.8514,57.6749,57.6979,52200.0
2013-05-06 09:55:00,75.17,75.23,75.09,75.1,80700.0,57.6979,57.744,57.6365,57.6442,80700.0
2013-05-06 10:00:00,75.12,75.19,75.1,75.13,20300.0,57.6595,57.7133,57.6442,57.6672,20300.0
2013-05-06 10:05:00,75.14,75.33,75.13,75.24,5100.0,57.6749,57.8207,57.6672,57.7516,5100.0
2013-05-06 10:10:00,75.22,75.36,75.22,75.27,10600.0,57.7363,57.8438,57.7363,57.7747,10600.0
2013-05-06 10:15:00,75.27,75.36,75.24,75.32,4800.0,57.7747,57.8438,57.7516,57.813,4800.0
2013-05-06 10:20:00,75.36,75.5,75.36,75.42,21400.0,57.8438,57.9512,57.8438,57.8898,21400.0
2013-05-06 10:25:00,75.44,75.49,75.32,75.45,23400.0,57.9052,57.9435,57.813,57.9128,23400.0
2013-05-06 10:30:00,75.47,75.49,75.37,75.4,14600.0,57.9282,57.9435,57.8514,57.8745,14600.0
2013-05-06 10:35:00,75.41,75.48,75.29,75.3,21000.0,57.8821,57.9359,57.79,57.7977,21000.0
2013-05-06 10:40:00,75.31,75.31,75.19,75.25,10500.0,57.8054,57.8054,57.7133,57.7593,10500.0
2013-05-06 10:45:00,75.26,75.32,75.24,75.26,7700.0,57.767,57.813,57.7516,57.767,7700.0
2013-05-06 10:50:00,75.26,75.27,75.22,75.22,7000.0,57.767,57.7747,57.7363,57.7363,7000.0
2013-05-06 10:55:00,75.22,75.27,75.14,75.17,23200.0,57.7363,57.7747,57.6749,57.6979,23200.0
2013-05-06 11:00:00,75.17,75.18,75.11,75.17,16300.0,57.6979,57.7056,57.6519,57.6979,16300.0
2013-05-06 11:05:00,75.17,75.25,75.17,75.19,8800.0,57.6979,57.7593,57.6979,57.7133,8800.0
2013-05-06 11:10:00,75.21,75.26,75.16,75.18,8700.0,57.7286,57.767,57.6902,57.7056,8700.0
2013-05-06 11:15:00,75.19,75.23,75.18,75.18,4400.0,57.7133,57.744,57.7056,57.7056,4400.0
2013-05-06 11:20:00,75.19,75.24,75.16,75.18,7800.0,57.7133,57.7516,57.6902,57.7056,7800.0
2013-05-06 11:25:00,75.18,75.19,75.12,75.14,7900.0,57.7056,57.7133,57.6595,57.6749,7900.0
2013-05-06 11:30:00,75.12,75.12,75.06,75.09,7800.0,57.6595,57.6595,57.6135,57.6365,7800.0
2013-05-06 11:35:00,75.09,75.12,75.08,75.08,3400.0,57.6365,57.6595,57.6288,57.6288,3400.0
2013-05-06 11:40:00,75.07,75.1,75.02,75.04,29600.0,57.6212,57.6442,57.5828,57.5981,29600.0
2013-05-06 11:45:00,75.04,75.08,75.02,75.05,19800.0,57.5981,57.6288,57.5828,57.6058,19800.0
2013-05-06 11:50:00,75.04,75.05,74.98,75.03,21200.0,57.5981,57.6058,57.5521,57.5905,21200.0
2013-05-06 11:55:00,75.03,75.03,74.99,75.0,13500.0,57.5905,57.5905,57.5598,57.5674,13500.0
2013-05-06 12:00:00,75.01,75.07,75.01,75.01,18000.0,57.5751,57.6212,57.5751,57.5751,18000.0
2013-05-06 12:05:00,75.04,75.05,75.0,75.04,11000.0,57.5981,57.6058,57.5674,57.5981,11000.0
2013-05-06 12:10:00,75.04,75.04,75.01,75.04,5300.0,57.5981,57.5981,57.5751,57.5981,5300.0
2013-05-06 12:15:00,75.06,75.08,74.99,75.02,12800.0,57.6135,57.6288,57.5598,57.5828,12800.0
2013-05-06 12:20:00,75.02,75.02,74.96,74.98,7200.0,57.5828,57.5828,57.5367,57.5521,7200.0
2013-05-06 12:25:00,74.98,74.98,74.98,74.98,1700.0,57.5521,57.5521,57.5521,57.5521,1700.0
2013-05-06 12:30:00,74.98,74.99,74.93,74.94,9600.0,57.5521,57.5598,57.5137,57.5214,9600.0
2013-05-06 12:35:00,74.94,74.97,74.94,74.96,7200.0,57.5214,57.5444,57.5214,57.5367,7200.0
2013-05-06 12:40:00,74.97,74.97,74.94,74.94,4500.0,57.5444,57.5444,57.5214,57.5214,4500.0
2013-05-06 12:45:00,74.94,74.99,74.92,74.98,10400.0,57.5214,57.5598,57.506,57.5521,10400.0
2013-05-06 12:50:00,74.98,75.02,74.98,75.01,10800.0,57.5521,57.5828,57.5521,57.5751,10800.0
2013-05-06 12:55:00,75.01,75.01,74.95,74.96,4900.0,57.5751,57.5751,57.5291,57.5367,4900.0
2013-05-06 13:00:00,74.96,74.99,74.96,74.97,7200.0,57.5367,57.5598,57.5367,57.5444,7200.0
2013-05-06 13:05:00,74.96,74.97,74.92,74.97,5500.0,57.5367,57.5444,57.506,57.5444,5500.0
2013-05-06 13:10:00,74.96,75.02,74.96,74.97,6600.0,57.5367,57.5828,57.5367,57.5444,6600.0
2013-05-06 13:15:00,74.96,74.98,74.96,74.96,2700.0,57.5367,57.5521,57.5367,57.5367,2700.0
2013-05-06 13:20:00,74.97,75.02,74.97,75.01,2900.0,57.5444,57.5828,57.5444,57.5751,2900.0
2013-05-06 13:25:00,75.02,75.06,74.97,75.03,17700.0,57.5828,57.6135,57.5444,57.5905,17700.0
2013-05-06 13:30:00,75.03,75.09,75.02,75.08,8600.0,57.5905,57.6365,57.5828,57.6288,8600.0
2013-05-06 13:35:00,75.08,75.08,75.04,75.05,7600.0,57.6288,57.6288,57.5981,57.6058,7600.0
2013-05-06 13:40:00,75.05,75.12,75.05,75.12,16400.0,57.6058,57.6595,57.6058,57.6595,16400.0
2013-05-06 13:45:00,75.12,75.15,75.09,75.1,10000.0,57.6595,57.6826,57.6365,57.6442,10000.0
2013-05-06 13:50:00,75.1,75.1,75.02,75.05,22900.0,57.6442,57.6442,57.5828,57.6058,22900.0
2013-05-06 13:55:00,75.07,75.1,75.02,75.03,17400.0,57.6212,57.6442,57.5828,57.5905,17400.0
2013-05-06 14:00:00,75.03,75.05,75.02,75.05,7800.0,57.5905,57.6058,57.5828,57.6058,7800.0
2013-05-06 14:05:00,75.05,75.09,75.01,75.09,15500.0,57.6058,57.6365,57.5751,57.6365,15500.0
2013-05-06 14:10:00,75.07,75.08,75.02,75.06,8800.0,57.6212,57.6288,57.5828,57.6135,8800.0
2013-05-06 14:15:00,75.05,75.06,75.01,75.04,8400.0,57.6058,57.6135,57.5751,57.5981,8400.0
2013-05-06 14:20:00,75.03,75.03,75.0,75.02,6600.0,57.5905,57.5905,57.5674,57.5828,6600.0
2013-05-06 14:25:00,75.02,75.08,75.02,75.08,4700.0,57.5828,57.6288,57.5828,57.6288,4700.0
2013-05-06 14:30:00,75.07,75.12,75.05,75.11,5400.0,57.6212,57.6595,57.6058,57.6519,5400.0
2013-05-06 14:35:00,75.11,75.11,74.99,75.0,19100.0,57.6519,57.6519,57.5598,57.5674,19100.0
2013-05-06 14:40:00,75.02,75.05,75.0,75.04,10000.0,57.5828,57.6058,57.5674,57.5981,10000.0
2013-05-06 14:45:00,75.03,75.08,75.01,75.08,16300.0,57.5905,57.6288,57.5751,57.6288,16300.0
2013-05-06 14:50:00,75.07,75.13,75.07,75.12,3900.0,57.6212,57.6672,57.6212,57.6595,3900.0
2013-05-06 14:55:00,75.13,75.15,75.1,75.11,6400.0,57.6672,57.6826,57.6442,57.6519,6400.0
2013-05-06 15:00:00,75.12,75.12,75.01,75.02,25700.0,57.6595,57.6595,57.5751,57.5828,25700.0
2013-05-06 15:05:00,75.02,75.07,75.0,75.07,23700.0,57.5828,57.6212,57.5674,57.6212,23700.0
2013-05-06 15:10:00,75.07,75.09,75.0,75.02,18100.0,57.6212,57.6365,57.5674,57.5828,18100.0
2013-05-06 15:15:00,75.02,75.08,75.01,75.06,11700.0,57.5828,57.6288,57.5751,57.6135,11700.0
2013-05-06 15:20:00,75.06,75.06,74.98,74.98,8300.0,57.6135,57.6135,57.5521,57.5521,8300.0
2013-05-06 15:25:00,75.0,75.06,74.99,75.06,12800.0,57.5674,57.6135,57.5598,57.6135,12800.0
2013-05-06 15:30:00,75.06,75.15,75.05,75.15,26400.0,57.6135,57.6826,57.6058,57.6826,26400.0
2013-05-06 15:35:00,75.14,75.21,75.14,75.19,44300.0,57.6749,57.7286,57.6749,57.7133,44300.0
2013-05-06 15:40:00,75.18,75.23,75.17,75.19,16800.0,57.7056,57.744,57.6979,57.7133,16800.0
2013-05-06 15:45:00,75.2,75.2,75.17,75.19,29100.0,57.7209,57.7209,57.6979,57.7133,29100.0
2013-05-06 15:50:00,75.2,75.22,75.19,75.2,52100.0,57.7209,57.7363,57.7133,57.7209,52100.0
2013-05-06 15:55:00,75.2,75.25,75.13,75.24,124400.0,57.7209,57.7593,57.6672,57.7516,124400.0
2013-05-07 09:30:00,75.29,75.33,75.11,75.2,80900.0,57.79,57.8207,57.6519,57.7209,80900.0
2013-05-07 09:35:00,75.25,75.26,75.16,75.2,12200.0,57.7593,57.767,57.6902,57.7209,12200.0
2013-05-07 09:40:00,75.24,75.28,75.19,75.27,11700.0,57.7516,57.7823,57.7133,57.7747,11700.0
2013-05-07 09:45:00,75.28,75.32,75.2,75.26,19900.0,57.7823,57.813,57.7209,57.767,19900.0
2013-05-07 09:50:00,75.26,75.37,75.21,75.23,33800.0,57.767,57.8514,57.7286,57.744,33800.0
2013-05-07 09:55:00,75.23,75.45,75.21,75.43,19900.0,57.744,57.9128,57.7286,57.8975,19900.0
2013-05-07 10:00:00,75.44,75.6,75.44,75.53,50500.0,57.9052,58.028,57.9052,57.9742,50500.0
2013-05-07 10:05:00,75.52,75.52,75.19,75.2,135100.0,57.9666,57.9666,57.7133,57.7209,135100.0
2013-05-07 10:10:00,75.2,75.26,75.13,75.17,26400.0,57.7209,57.767,57.6672,57.6979,26400.0
2013-05-07 10:15:00,75.15,75.15,74.89,74.96,48800.0,57.6826,57.6826,57.483,57.5367,48800.0
2013-05-07 10:20:00,74.95,75.09,74.95,75.07,14600.0,57.5291,57.6365,57.5291,57.6212,14600.0
2013-05-07 10:25:00,75.07,75.1,75.05,75.06,14600.0,57.6212,57.6442,57.6058,57.6135,14600.0
2013-05-07 10:30:00,75.07,75.09,74.98,75.0,23100.0,57.6212,57.6365,57.5521,57.5674,23100.0
2013-05-07 10:35:00,74.99,75.0,74.97,74.98,13600.0,57.5598,57.5674,57.5444,57.5521,13600.0
2013-05-07 10:40:00,74.98,75.02,74.96,75.0,8000.0,57.5521,57.5828,57.5367,57.5674,8000.0
2013-05-07 10:45:00,75.02,75.04,75.0,75.01,11100.0,57.5828,57.5981,57.5674,57.5751,11100.0
2013-05-07 10:50:00,75.03,75.07,75.03,75.07,6800.0,57.5905,57.6212,57.5905,57.6212,6800.0
2013-05-07 10:55:00,75.07,75.1,75.05,75.09,12100.0,57.6212,57.6442,57.6058,57.6365,12100.0
2013-05-07 11:00:00,75.09,75.19,75.09,75.16,11200.0,57.6365,57.7133,57.6365,57.6902,11200.0
2013-05-07 11:05:00,75.2,75.27,75.18,75.24,11900.0,57.7209,57.7747,57.7056,57.7516,11900.0
2013-05-07 11:10:00,75.24,75.28,75.24,75.24,9500.0,57.7516,57.7823,57.7516,57.7516,9500.0
2013-05-07 11:15:00,75.24,75.24,75.17,75.23,11400.0,57.7516,57.7516,57.6979,57.744,11400.0
2013-05-07 11:20:00,75.23,75.27,75.18,75.25,7200.0,57.744,57.7747,57.7056,57.7593,7200.0
2013-05-07 11:25:00,75.24,75.27,75.19,75.2,24800.0,57.7516,57.7747,57.7133,57.7209,24800.0
2013-05-07 11:30:00,75.22,75.25,75.19,75.19,12500.0,57.7363,57.7593,57.7133,57.7133,12500.0
2013-05-07 11:35:00,75.2,75.26,75.2,75.23,7200.0,57.7209,57.767,57.7209,57.744,7200.0
2013-05-07 11:40:00,75.23,75.23,75.18,75.2,5200.0,57.744,57.744,57.7056,57.7209,5200.0
2013-05-07 11:45:00,75.21,75.23,75.18,75.2,5800.0,57.7286,57.744,57.7056,57.7209,5800.0
2013-05-07 11:50:00,75.19,75.19,75.1,75.13,11500.0,57.7133,57.7133,57.6442,57.6672,11500.0
2013-05-07 11:55:00,75.15,75.2,75.15,75.17,4400.0,57.6826,57.7209,57.6826,57.6979,4400.0
2013-05-07 12:00:00,75.19,75.25,75.17,75.17,52900.0,57.7133,57.7593,57.6979,57.6979,52900.0
2013-05-07 12:05:00,75.17,75.29,75.14,75.25,28200.0,57.6979,57.79,57.6749,57.7593,28200.0
2013-05-07 12:10:00,75.25,75.26,75.19,75.2,15900.0,57.7593,57.767,57.7133,57.7209,15900.0
2013-05-07 12:15:00,75.23,75.28,75.23,75.28,6600.0,57.744,57.7823,57.744,57.7823,6600.0
2013-05-07 12:20:00,75.28,75.29,75.25,75.27,7500.0,57.7823,57.79,57.7593,57.7747,7500.0
2013-05-07 12:25:00,75.26,75.29,75.26,75.28,9600.0,57.767,57.79,57.767,57.7823,9600.0
2013-05-07 12:30:00,75.28,75.29,75.23,75.25,20700.0,57.7823,57.79,57.744,57.7593,20700.0
2013-05-07 12:35:00,75.26,75.27,75.23,75.27,6600.0,57.767,57.7747,57.744,57.7747,6600.0
2013-05-07 12:40:00,75.27,75.28,75.21,75.21,19300.0,57.7747,57.7823,57.7286,57.7286,19300.0
2013-05-07 12:45:00,75.21,75.22,75.17,75.2,6900.0,57.7286,57.7363,57.6979,57.7209,6900.0
2013-05-07 12:50:00,75.22,75.23,75.2,75.2,2700.0,57.7363,57.744,57.7209,57.7209,2700.0
2013-05-07 12:55:00,75.21,75.22,75.18,75.21,6500.0,57.7286,57.7363,57.7056,57.7286,6500.0
2013-05-07 13:00:00,75.22,75.24,75.16,75.24,11100.0,57.7363,57.7516,57.6902,57.7516,11100.0
2013-05-07 13:05:00,75.23,75.25,75.2,75.23,5200.0,57.744,57.7593,57.7209,57.744,5200.0
2013-05-07 13:10:00,75.23,75.25,75.19,75.23,9000.0,57.744,57.7593,57.7133,57.744,9000.0
2013-05-07 13:15:00,75.22,75.25,75.17,75.2,5300.0,57.7363,57.7593,57.6979,57.7209,5300.0
2013-05-07 13:20:00,75.18,75.21,75.1,75.1,10600.0,57.7056,57.7286,57.6442,57.6442,10600.0
2013-05-07 13:25:00,75.1,75.12,75.09,75.11,18400.0,57.6442,57.6595,57.6365,57.6519,18400.0
2013-05-07 13:30:00,75.11,75.17,75.1,75.16,7900.0,57.6519,57.6979,57.6442,57.6902,7900.0
2013-05-07 13:35:00,75.17,75.24,75.16,75.22,17400.0,57.6979,57.7516,57.6902,57.7363,17400.0
2013-05-07 13:40:00,75.22,75.23,75.17,75.18,13300.0,57.7363,57.744,57.6979,57.7056,13300.0
2013-05-07 13:45:00,75.18,75.2,75.17,75.2,7100.0,57.7056,57.7209,57.6979,57.7209,7100.0
2013-05-07 13:50:00,75.2,75.25,75.2,75.2,11200.0,57.7209,57.7593,57.7209,57.7209,11200.0
2013-05-07 13:55:00,75.21,75.22,75.16,75.16,7600.0,57.7286,57.7363,57.6902,57.6902,7600.0
2013-05-07 14:00:00,75.16,75.19,75.14,75.17,5700.0,57.6902,57.7133,57.6749,57.6979,5700.0
2013-05-07 14:05:00,75.17,75.19,75.12,75.19,8200.0,57.6979,57.7133,57.6595,57.7133,8200.0
2013-05-07 14:10:00,75.19,75.23,75.17,75.22,5400.0,57.7133,57.744,57.6979,57.7363,5400.0
2013-05-07 14:15:00,75.22,75.23,75.17,75.17,14200.0,57.7363,57.744,57.6979,57.6979,14200.0
2013-05-07 14:20:00,75.17,75.17,75.13,75.13,7800.0,57.6979,57.6979,57.6672,57.6672,7800.0
2013-05-07 14:25:00,75.14,75.19,75.14,75.15,10000.0,57.6749,57.7133,57.6749,57.6826,10000.0
2013-05-07 14:30:00,75.14,75.17,75.14,75.17,7900.0,57.6749,57.6979,57.6749,57.6979,7900.0
2013-05-07 14:35:00,75.17,75.21,75.16,75.2,27700.0,57.6979,57.7286,57.6902,57.7209,27700.0
2013-05-07 14:40:00,75.22,75.22,75.21,75.21,10100.0,57.7363,57.7363,57.7286,57.7286,10100.0
2013-05-07 14:45:00,75.22,75.22,75.16,75.18,13400.0,57.7363,57.7363,57.6902,57.7056,13400.0
2013-05-07 14:50:00,75.18,75.18,75.14,75.14,8600.0,57.7056,57.7056,57.6749,57.6749,8600.0
2013-05-07 14:55:00,75.16,75.19,75.15,75.17,11400.0,57.6902,57.7133,57.6826,57.6979,11400.0
2013-05-07 15:00:00,75.19,75.21,75.16,75.19,11300.0,57.7133,57.7286,57.6902,57.7133,11300.0
2013-05-07 15:05:00,75.19,75.23,75.19,75.23,8800.0,57.7133,57.744,57.7133,57.744,8800.0
2013-05-07 15:10:00,75.22,75.23,75.14,75.15,30900.0,57.7363,57.744,57.6749,57.6826,30900.0
2013-05-07 15:15:00,75.15,75.15,75.12,75.15,15200.0,57.6826,57.6826,57.6595,57.6826,15200.0
2013-05-07 15:20:00,75.15,75.16,75.14,75.15,8400.0,57.6826,57.6902,57.6749,57.6826,8400.0
2013-05-07 15:25:00,75.15,75.16,75.14,75.15,15000.0,57.6826,57.6902,57.6749,57.6826,15000.0
2013-05-07 15:30:00,75.15,75.16,75.14,75.15,29700.0,57.6826,57.6902,57.6749,57.6826,29700.0
2013-05-07 15:35:00,75.15,75.16,75.09,75.15,41000.0,57.6826,57.6902,57.6365,57.6826,41000.0
2013-05-07 15:40:00,75.14,75.2,75.14,75.2,23900.0,57.6749,57.7209,57.6749,57.7209,23900.0
2013-05-07 15:45:00,75.2,75.2,75.13,75.17,28200.0,57.7209,57.7209,57.6672,57.6979,28200.0
2013-05-07 15:50:00,75.18,75.2,75.17,75.2,25900.0,57.7056,57.7209,57.6979,57.7209,25900.0
2013-05-07 15:55:00,75.2,75.22,75.17,75.21,52000.0,57.7209,57.7363,57.6979,57.7286,52000.0
2013-05-08 09:30:00,75.1,75.17,75.04,75.12,33900.0,57.6442,57.6979,57.5981,57.6595,33900.0
2013-05-08 09:35:00,75.17,75.17,75.01,75.01,7300.0,57.6979,57.6979,57.5751,57.5751,7300.0
2013-05-08 09:40:00,75.0,75.02,74.81,74.93,19200.0,57.5674,57.5828,57.4216,57.5137,19200.0
2013-05-08 09:45:00,74.93,74.95,74.75,74.75,26200.0,57.5137,57.5291,57.3755,57.3755,26200.0
2013-05-08 09:50:00,74.75,74.93,74.74,74.92,18700.0,57.3755,57.5137,57.3679,57.506,18700.0
2013-05-08 09:55:00,74.93,74.98,74.78,74.96,15100.0,57.5137,57.5521,57.3986,57.5367,15100.0
2013-05-08 10:00:00,74.98,75.1,74.98,75.03,7800.0,57.5521,57.6442,57.5521,57.5905,7800.0
2013-05-08 10:05:00,75.05,75.05,74.9,74.92,17400.0,57.6058,57.6058,57.4907,57.506,17400.0
2013-05-08 10:10:00,74.93,75.04,74.93,74.98,30600.0,57.5137,57.5981,57.5137,57.5521,30600.0
2013-05-08 10:15:00,74.98,75.0,74.9,74.91,11200.0,57.5521,57.5674,57.4907,57.4983,11200.0
2013-05-08 10:20:00,74.92,74.94,74.86,74.93,8500.0,57.506,57.5214,57.46,57.5137,8500.0
2013-05-08 10:25:00,74.91,74.92,74.87,74.9,8600.0,57.4983,57.506,57.4676,57.4907,8600.0
2013-05-08 10:30:00,74.9,74.95,74.89,74.95,10700.0,57.4907,57.5291,57.483,57.5291,10700.0
2013-05-08 10:35:00,74.98,75.04,74.96,75.02,13000.0,57.5521,57.5981,57.5367,57.5828,13000.0
2013-05-08 10:40:00,75.01,75.11,74.99,75.07,10000.0,57.5751,57.6519,57.5598,57.6212,10000.0
2013-05-08 10:45:00,75.06,75.09,75.0,75.08,16400.0,57.6135,57.6365,57.5674,57.6288,16400.0
2013-05-08 10:50:00,75.08,75.19,75.06,75.19,11600.0,57.6288,57.7133,57.6135,57.7133,11600.0
2013-05-08 10:55:00,75.17,75.17,75.06,75.06,10400.0,57.6979,57.6979,57.6135,57.6135,10400.0
2013-05-08 11:00:00,75.06,75.1,75.02,75.1,21100.0,57.6135,57.6442,57.5828,57.6442,21100.0
2013-05-08 11:05:00,75.1,75.14,75.1,75.14,7700.0,57.6442,57.6749,57.6442,57.6749,7700.0
2013-05-08 11:10:00,75.16,75.23,75.16,75.23,11700.0,57.6902,57.744,57.6902,57.744,11700.0
2013-05-08 11:15:00,75.23,75.3,75.21,75.26,8400.0,57.744,57.7977,57.7286,57.767,8400.0
2013-05-08 11:20:00,75.26,75.36,75.26,75.36,9400.0,57.767,57.8438,57.767,57.8438,9400.0
2013-05-08 11:25:00,75.35,75.38,75.34,75.37,8700.0,57.8361,57.8591,57.8284,57.8514,8700.0
2013-05-08 11:30:00,75.37,75.37,75.3,75.33,12600.0,57.8514,57.8514,57.7977,57.8207,12600.0
2013-05-08 11:35:00,75.33,75.47,75.31,75.4,29600.0,57.8207,57.9282,57.8054,57.8745,29600.0
2013-05-08 11:40:00,75.41,75.41,75.36,75.41,6700.0,57.8821,57.8821,57.8438,57.8821,6700.0
2013-05-08 11:45:00,75.41,75.42,75.39,75.41,4700.0,57.8821,57.8898,57.8668,57.8821,4700.0
2013-05-08 11:50:00,75.41,75.47,75.4,75.44,9700.0,57.8821,57.9282,57.8745,57.9052,9700.0
2013-05-08 11:55:00,75.45,75.48,75.44,75.47,4600.0,57.9128,57.9359,57.9052,57.9282,4600.0
2013-05-08 12:00:00,75.48,75.5,75.46,75.48,11900.0,57.9359,57.9512,57.9205,57.9359,11900.0
2013-05-08 12:05:00,75.47,75.5,75.46,75.46,6100.0,57.9282,57.9512,57.9205,57.9205,6100.0
2013-05-08 12:10:00,75.46,75.52,75.46,75.5,7300.0,57.9205,57.9666,57.9205,57.9512,7300.0
2013-05-08 12:15:00,75.52,75.52,75.48,75.49,7600.0,57.9666,57.9666,57.9359,57.9435,7600.0
2013-05-08 12:20:00,75.49,75.52,75.47,75.5,6800.0,57.9435,57.9666,57.9282,57.9512,6800.0
2013-05-08 12:25:00,75.49,75.53,75.42,75.43,14500.0,57.9435,57.9742,57.8898,57.8975,14500.0
2013-05-08 12:30:00,75.43,75.44,75.36,75.37,9600.0,57.8975,57.9052,57.8438,57.8514,9600.0
2013-05-08 12:35:00,75.37,75.42,75.35,75.36,12700.0,57.8514,57.8898,57.8361,57.8438,12700.0
2013-05-08 12:40:00,75.36,75.42,75.35,75.42,4100.0,57.8438,57.8898,57.8361,57.8898,4100.0
2013-05-08 12:45:00,75.41,75.5,75.41,75.5,5900.0,57.8821,57.9512,57.8821,57.9512,5900.0
2013-05-08 12:50:00,75.47,75.5,75.45,75.49,4700.0,57.9282,57.9512,57.9128,57.9435,4700.0
2013-05-08 12:55:00,75.48,75.56,75.48,75.53,14800.0,57.9359,57.9973,57.9359,57.9742,14800.0
2013-05-08 13:00:00,75.53,75.54,75.48,75.49,9500.0,57.9742,57.9819,57.9359,57.9435,9500.0
2013-05-08 13:05:00,75.49,75.55,75.47,75.52,21700.0,57.9435,57.9896,57.9282,57.9666,21700.0
2013-05-08 13:10:00,75.5,75.56,75.5,75.56,18100.0,57.9512,57.9973,57.9512,57.9973,18100.0
2013-05-08 13:15:00,75.56,75.59,75.54,75.58,7800.0,57.9973,58.0203,57.9819,58.0126,7800.0
2013-05-08 13:20:00,75.59,75.63,75.54,75.57,17200.0,58.0203,58.051,57.9819,58.0049,17200.0
2013-05-08 13:25:00,75.56,75.56,75.5,75.51,8000.0,57.9973,57.9973,57.9512,57.9589,8000.0
2013-05-08 13:30:00,75.52,75.6,75.52,75.6,14900.0,57.9666,58.028,57.9666,58.028,14900.0
2013-05-08 13:35:00,75.6,75.62,75.52,75.55,25000.0,58.028,58.0433,57.9666,57.9896,25000.0
2013-05-08 13:40:00,75.54,75.56,75.5,75.51,38200.0,57.9819,57.9973,57.9512,57.9589,38200.0
2013-05-08 13:45:00,75.52,75.54,75.38,75.39,17400.0,57.9666,57.9819,57.8591,57.8668,17400.0
2013-05-08 13:50:00,75.4,75.44,75.37,75.4,9600.0,57.8745,57.9052,57.8514,57.8745,9600.0
2013-05-08 13:55:00,75.41,75.44,75.38,75.42,9000.0,57.8821,57.9052,57.8591,57.8898,9000.0
2013-05-08 14:00:00,75.43,75.45,75.4,75.42,14700.0,57.8975,57.9128,57.8745,57.8898,14700.0
2013-05-08 14:05:00,75.4,75.45,75.4,75.42,10500.0,57.8745,57.9128,57.8745,57.8898,10500.0
2013-05-08 14:10:00,75.41,75.48,75.41,75.48,27200.0,57.8821,57.9359,57.8821,57.9359,27200.0
2013-05-08 14:15:00,75.48,75.56,75.46,75.56,11400.0,57.9359,57.9973,57.9205,57.9973,11400.0
2013-05-08 14:20:00,75.58,75.6,75.53,75.59,32700.0,58.0126,58.028,57.9742,58.0203,32700.0
2013-05-08 14:25:00,75.57,75.62,75.55,75.61,15800.0,58.0049,58.0433,57.9896,58.0356,15800.0
2013-05-08 14:30:00,75.61,75.61,75.32,75.32,16800.0,58.0356,58.0356,57.813,57.813,16800.0
2013-05-08 14:35:00,75.32,75.32,75.22,75.29,12500.0,57.813,57.813,57.7363,57.79,12500.0
2013-05-08 14:40:00,75.3,75.31,75.22,75.31,12500.0,57.7977,57.8054,57.7363,57.8054,12500.0
2013-05-08 14:45:00,75.3,75.37,75.3,75.35,10500.0,57.7977,57.8514,57.7977,57.8361,10500.0
2013-05-08 14:50:00,75.36,75.43,75.36,75.42,11600.0,57.8438,57.8975,57.8438,57.8898,11600.0
2013-05-08 14:55:00,75.42,75.45,75.4,75.43,8000.0,57.8898,57.9128,57.8745,57.8975,8000.0
2013-05-08 15:00:00,75.43,75.43,75.38,75.39,6700.0,57.8975,57.8975,57.8591,57.8668,6700.0
2013-05-08 15:05:00,75.38,75.41,75.36,75.39,9300.0,57.8591,57.8821,57.8438,57.8668,9300.0
2013-05-08 15:10:00,75.39,75.44,75.39,75.42,10600.0,57.8668,57.9052,57.8668,57.8898,10600.0
2013-05-08 15:15:00,75.43,75.45,75.38,75.45,13100.0,57.8975,57.9128,57.8591,57.9128,13100.0
2013-05-08 15:20:00,75.46,75.5,75.42,75.43,13900.0,57.9205,57.9512,57.8898,57.8975,13900.0
2013-05-08 15:25:00,75.41,75.49,75.41,75.41,22300.0,57.8821,57.9435,57.8821,57.8821,22300.0
2013-05-08 15:30:00,75.41,75.46,75.39,75.39,24500.0,57.8821,57.9205,57.8668,57.8668,24500.0
2013-05-08 15:35:00,75.39,75.43,75.33,75.39,24600.0,57.8668,57.8975,57.8207,57.8668,24600.0
2013-05-08 15:40:00,75.37,75.41,75.32,75.32,33200.0,57.8514,57.8821,57.813,57.813,33200.0
2013-05-08 15:45:00,75.33,75.39,75.3,75.33,37400.0,57.8207,57.8668,57.7977,57.8207,37400.0
2013-05-08 15:50:00,75.33,75.33,75.27,75.32,70600.0,57.8207,57.8207,57.7747,57.813,70600.0
2013-05-08 15:55:00,75.33,75.4,75.27,75.39,135000.0,57.8207,57.8745,57.7747,57.8668,135000.0
2013-05-09 09:30:00,75.44,75.49,75.31,75.42,24200.0,57.9052,57.9435,57.8054,57.8898,24200.0
2013-05-09 09:35:00,75.45,75.49,75.34,75.49,8400.0,57.9128,57.9435,57.8284,57.9435,8400.0
2013-05-09 09:40:00,75.5,75.68,75.5,75.63,12300.0,57.9512,58.0894,57.9512,58.051,12300.0
2013-05-09 09:45:00,75.6,75.64,75.52,75.57,24400.0,58.028,58.0587,57.9666,58.0049,24400.0
2013-05-09 09:50:00,75.58,75.72,75.56,75.72,8000.0,58.0126,58.1201,57.9973,58.1201,8000.0
2013-05-09 09:55:00,75.71,75.75,75.66,75.68,10400.0,58.1124,58.1431,58.074,58.0894,10400.0
2013-05-09 10:00:00,75.75,75.75,75.67,75.7,6800.0,58.1431,58.1431,58.0817,58.1047,6800.0
2013-05-09 10:05:00,75.71,75.74,75.62,75.68,9300.0,58.1124,58.1354,58.0433,58.0894,9300.0
2013-05-09 10:10:00,75.63,75.72,75.51,75.54,13800.0,58.051,58.1201,57.9589,57.9819,13800.0
2013-05-09 10:15:00,75.54,75.62,75.51,75.61,16200.0,57.9819,58.0433,57.9589,58.0356,16200.0
2013-05-09 10:20:00,75.61,75.75,75.59,75.71,13700.0,58.0356,58.1431,58.0203,58.1124,13700.0
2013-05-09 10:25:00,75.7,75.75,75.67,75.74,7700.0,58.1047,58.1431,58.0817,58.1354,7700.0
2013-05-09 10:30:00,75.74,75.75,75.7,75.73,8200.0,58.1354,58.1431,58.1047,58.1278,8200.0
2013-05-09 10:35:00,75.72,75.75,75.71,75.74,4400.0,58.1201,58.1431,58.1124,58.1354,4400.0
2013-05-09 10:40:00,75.73,75.73,75.65,75.7,16100.0,58.1278,58.1278,58.0663,58.1047,16100.0
2013-05-09 10:45:00,75.71,75.82,75.71,75.81,36200.0,58.1124,58.1968,58.1124,58.1892,36200.0
2013-05-09 10:50:00,75.84,75.86,75.81,75.83,7800.0,58.2122,58.2275,58.1892,58.2045,7800.0
2013-05-09 10:55:00,75.83,75.87,75.81,75.83,8900.0,58.2045,58.2352,58.1892,58.2045,8900.0
2013-05-09 11:00:00,75.83,75.84,75.78,75.82,12600.0,58.2045,58.2122,58.1661,58.1968,12600.0
2013-05-09 11:05:00,75.81,75.84,75.79,75.84,16200.0,58.1892,58.2122,58.1738,58.2122,16200.0
2013-05-09 11:10:00,75.84,75.86,75.78,75.81,22100.0,58.2122,58.2275,58.1661,58.1892,22100.0
2013-05-09 11:15:00,75.8,75.86,75.76,75.77,19300.0,58.1815,58.2275,58.1508,58.1585,19300.0
2013-05-09 11:20:00,75.77,75.82,75.77,75.77,5700.0,58.1585,58.1968,58.1585,58.1585,5700.0
2013-05-09 11:25:00,75.76,75.8,75.73,75.78,13000.0,58.1508,58.1815,58.1278,58.1661,13000.0
2013-05-09 11:30:00,75.78,75.83,75.69,75.69,9500.0,58.1661,58.2045,58.097,58.097,9500.0
2013-05-09 11:35:00,75.72,75.75,75.67,75.72,10500.0,58.1201,58.1431,58.0817,58.1201,10500.0
2013-05-09 11:40:00,75.73,75.81,75.73,75.81,7900.0,58.1278,58.1892,58.1278,58.1892,7900.0
2013-05-09 11:45:00,75.79,75.83,75.76,75.83,18200.0,58.1738,58.2045,58.1508,58.2045,18200.0
2013-05-09 11:50:00,75.83,75.83,75.79,75.83,3700.0,58.2045,58.2045,58.1738,58.2045,3700.0
2013-05-09 11:55:00,75.82,75.83,75.8,75.8,2600.0,58.1968,58.2045,58.1815,58.1815,2600.0
2013-05-09 12:00:00,75.81,75.83,75.8,75.8,6700.0,58.1892,58.2045,58.1815,58.1815,6700.0
2013-05-09 12:05:00,75.81,75.85,75.81,75.84,6800.0,58.1892,58.2199,58.1892,58.2122,6800.0
2013-05-09 12:10:00,75.84,75.84,75.82,75.83,2300.0,58.2122,58.2122,58.1968,58.2045,2300.0
2013-05-09 12:15:00,75.84,75.84,75.79,75.81,8100.0,58.2122,58.2122,58.1738,58.1892,8100.0
2013-05-09 12:20:00,75.8,75.8,75.74,75.77,5700.0,58.1815,58.1815,58.1354,58.1585,5700.0
2013-05-09 12:25:00,75.78,75.8,75.77,75.8,4900.0,58.1661,58.1815,58.1585,58.1815,4900.0
2013-05-09 12:30:00,75.8,75.83,75.74,75.74,7500.0,58.1815,58.2045,58.1354,58.1354,7500.0
2013-05-09 12:35:00,75.73,75.73,75.59,75.62,37300.0,58.1278,58.1278,58.0203,58.0433,37300.0
2013-05-09 12:40:00,75.62,75.69,75.62,75.64,11700.0,58.0433,58.097,58.0433,58.0587,11700.0
2013-05-09 12:45:00,75.64,75.67,75.61,75.62,8000.0,58.0587,58.0817,58.0356,58.0433,8000.0
2013-05-09 12:50:00,75.63,75.63,75.59,75.6,4400.0,58.051,58.051,58.0203,58.028,4400.0
2013-05-09 12:55:00,75.64,75.66,75.62,75.64,7400.0,58.0587,58.074,58.0433,58.0587,7400.0
2013-05-09 13:00:00,75.64,75.68,75.6,75.67,10600.0,58.0587,58.0894,58.028,58.0817,10600.0
2013-05-09 13:05:00,75.67,75.7,75.62,75.63,8900.0,58.0817,58.1047,58.0433,58.051,8900.0
2013-05-09 13:10:00,75.63,75.64,75.55,75.55,11900.0,58.051,58.0587,57.9896,57.9896,11900.0
2013-05-09 13:15:00,75.55,75.62,75.55,75.59,9000.0,57.9896,58.0433,57.9896,58.0203,9000.0
2013-05-09 13:20:00,75.6,75.62,75.53,75.53,13700.0,58.028,58.0433,57.9742,57.9742,13700.0
2013-05-09 13:25:00,75.52,75.58,75.52,75.56,8200.0,57.9666,58.0126,57.9666,57.9973,8200.0
2013-05-09 13:30:00,75.56,75.64,75.56,75.6,23600.0,57.9973,58.0587,57.9973,58.028,23600.0
2013-05-09 13:35:00,75.61,75.61,75.56,75.56,14800.0,58.0356,58.0356,57.9973,57.9973,14800.0
2013-05-09 13:40:00,75.58,75.62,75.52,75.57,24300.0,58.0126,58.0433,57.9666,58.0049,24300.0
2013-05-09 13:45:00,75.55,75.57,75.54,75.55,11900.0,57.9896,58.0049,57.9819,57.9896,11900.0
2013-05-09 13:50:00,75.55,75.55,75.53,75.55,4200.0,57.9896,57.9896,57.9742,57.9896,4200.0
2013-05-09 13:55:00,75.55,75.58,75.5,75.55,16300.0,57.9896,58.0126,57.9512,57.9896,16300.0
2013-05-09 14:00:00,75.56,75.57,75.5,75.5,13000.0,57.9973,58.0049,57.9512,57.9512,13000.0
2013-05-09 14:05:00,75.52,75.52,75.46,75.46,6100.0,57.9666,57.9666,57.9205,57.9205,6100.0
2013-05-09 14:10:00,75.45,75.55,75.45,75.53,9400.0,57.9128,57.9896,57.9128,57.9742,9400.0
2013-05-09 14:15:00,75.55,75.55,75.48,75.51,21700.0,57.9896,57.9896,57.9359,57.9589,21700.0
2013-05-09 14:20:00,75.5,75.53,75.48,75.49,7300.0,57.9512,57.9742,57.9359,57.9435,7300.0
2013-05-09 14:25:00,75.49,75.52,75.49,75.49,13400.0,57.9435,57.9666,57.9435,57.9435,13400.0
2013-05-09 14:30:00,75.5,75.52,75.48,75.49,9000.0,57.9512,57.9666,57.9359,57.9435,9000.0
2013-05-09 14:35:00,75.48,75.48,75.39,75.42,7500.0,57.9359,57.9359,57.8668,57.8898,7500.0
2013-05-09 14:40:00,75.41,75.42,75.35,75.39,15200.0,57.8821,57.8898,57.8361,57.8668,15200.0
2013-05-09 14:45:00,75.41,75.41,75.35,75.35,4400.0,57.8821,57.8821,57.8361,57.8361,4400.0
2013-05-09 14:50:00,75.36,75.36,75.17,75.23,39500.0,57.8438,57.8438,57.6979,57.744,39500.0
2013-05-09 14:55:00,75.24,75.24,75.15,75.17,10200.0,57.7516,57.7516,57.6826,57.6979,10200.0
2013-05-09 15:00:00,75.15,75.21,75.07,75.16,9600.0,57.6826,57.7286,57.6212,57.6902,9600.0
2013-05-09 15:05:00,75.17,75.28,75.15,75.22,69600.0,57.6979,57.7823,57.6826,57.7363,69600.0
2013-05-09 15:10:00,75.23,75.28,75.2,75.2,20000.0,57.744,57.7823,57.7209,57.7209,20000.0
2013-05-09 15:15:00,75.21,75.26,75.15,75.25,12800.0,57.7286,57.767,57.6826,57.7593,12800.0
2013-05-09 15:20:00,75.24,75.33,75.24,75.32,7900.0,57.7516,57.8207,57.7516,57.813,7900.0
2013-05-09 15:25:00,75.33,75.33,75.25,75.28,14300.0,57.8207,57.8207,57.7593,57.7823,14300.0
2013-05-09 15:30:00,75.29,75.36,75.26,75.26,16400.0,57.79,57.8438,57.767,57.767,16400.0
2013-05-09 15:35:00,75.26,75.3,75.18,75.18,21200.0,57.767,57.7977,57.7056,57.7056,21200.0
2013-05-09 15:40:00,75.19,75.28,75.18,75.23,18700.0,57.7133,57.7823,57.7056,57.744,18700.0
2013-05-09 15:45:00,75.22,75.22,75.11,75.2,30500.0,57.7363,57.7363,57.6519,57.7209,30500.0
2013-05-09 15:50:00,75.2,75.2,75.02,75.07,28800.0,57.7209,57.7209,57.5828,57.6212,28800.0
2013-05-09 15:55:00,75.06,75.26,75.03,75.26,50700.0,57.6135,57.767,57.5905,57.767,50700.0
2013-05-10 09:30:00,75.25,75.37,75.16,75.3,38700.0,57.7593,57.8514,57.6902,57.7977,38700.0
2013-05-10 09:35:00,75.29,75.32,75.19,75.24,14700.0,57.79,57.813,57.7133,57.7516,14700.0
2013-05-10 09:40:00,75.23,75.3,75.19,75.24,22200.0,57.744,57.7977,57.7133,57.7516,22200.0
2013-05-10 09:45:00,75.25,75.28,75.2,75.22,38300.0,57.7593,57.7823,57.7209,57.7363,38300.0
2013-05-10 09:50:00,75.22,75.27,75.15,75.22,40500.0,57.7363,57.7747,57.6826,57.7363,40500.0
2013-05-10 09:55:00,75.25,75.26,75.21,75.22,35000.0,57.7593,57.767,57.7286,57.7363,35000.0
2013-05-10 10:00:00,75.22,75.29,75.2,75.23,66700.0,57.7363,57.79,57.7209,57.744,66700.0
2013-05-10 10:05:00,75.25,75.28,75.2,75.24,22300.0,57.7593,57.7823,57.7209,57.7516,22300.0
2013-05-10 10:10:00,75.23,75.26,75.19,75.19,16800.0,57.744,57.767,57.7133,57.7133,16800.0
2013-05-10 10:15:00,75.19,75.26,75.19,75.24,28400.0,57.7133,57.767,57.7133,57.7516,28400.0
2013-05-10 10:20:00,75.24,75.26,75.21,75.24,19600.0,57.7516,57.767,57.7286,57.7516,19600.0
2013-05-10 10:25:00,75.24,75.25,75.16,75.22,14400.0,57.7516,57.7593,57.6902,57.7363,14400.0
2013-05-10 10:30:00,75.21,75.25,75.15,75.22,29100.0,57.7286,57.7593,57.6826,57.7363,29100.0
2013-05-10 10:35:00,75.23,75.24,75.18,75.24,25500.0,57.744,57.7516,57.7056,57.7516,25500.0
2013-05-10 10:40:00,75.23,75.35,75.23,75.35,20300.0,57.744,57.8361,57.744,57.8361,20300.0
2013-05-10 10:45:00,75.34,75.38,75.26,75.32,8200.0,57.8284,57.8591,57.767,57.813,8200.0
2013-05-10 10:50:00,75.34,75.34,75.23,75.29,33600.0,57.8284,57.8284,57.744,57.79,33600.0
2013-05-10 10:55:00,75.29,75.39,75.27,75.34,11000.0,57.79,57.8668,57.7747,57.8284,11000.0
2013-05-10 11:00:00,75.35,75.4,75.31,75.38,20600.0,57.8361,57.8745,57.8054,57.8591,20600.0
2013-05-10 11:05:00,75.39,75.47,75.38,75.46,15800.0,57.8668,57.9282,57.8591,57.9205,15800.0
2013-05-10 11:10:00,75.45,75.54,75.43,75.49,36000.0,57.9128,57.9819,57.8975,57.9435,36000.0
2013-05-10 11:15:00,75.49,75.59,75.49,75.58,22600.0,57.9435,58.0203,57.9435,58.0126,22600.0
2013-05-10 11:20:00,75.59,75.59,75.52,75.57,13800.0,58.0203,58.0203,57.9666,58.0049,13800.0
2013-05-10 11:25:00,75.57,75.67,75.56,75.65,19600.0,58.0049,58.0817,57.9973,58.0663,19600.0
2013-05-10 11:30:00,75.66,75.74,75.63,75.71,15300.0,58.074,58.1354,58.051,58.1124,15300.0
2013-05-10 11:35:00,75.71,75.77,75.7,75.72,28900.0,58.1124,58.1585,58.1047,58.1201,28900.0
2013-05-10 11:40:00,75.71,75.73,75.65,75.67,14100.0,58.1124,58.1278,58.0663,58.0817,14100.0
2013-05-10 11:45:00,75.68,75.71,75.59,75.61,11200.0,58.0894,58.1124,58.0203,58.0356,11200.0
2013-05-10 11:50:00,75.62,75.63,75.49,75.51,11600.0,58.0433,58.051,57.9435,57.9589,11600.0
2013-05-10 11:55:00,75.51,75.53,75.41,75.41,12100.0,57.9589,57.9742,57.8821,57.8821,12100.0
2013-05-10 12:00:00,75.39,75.44,75.27,75.27,23000.0,57.8668,57.9052,57.7747,57.7747,23000.0
2013-05-10 12:05:00,75.29,75.37,75.25,75.32,13900.0,57.79,57.8514,57.7593,57.813,13900.0
2013-05-10 12:10:00,75.31,75.42,75.31,75.42,10200.0,57.8054,57.8898,57.8054,57.8898,10200.0
2013-05-10 12:15:00,75.43,75.43,75.37,75.38,6400.0,57.8975,57.8975,57.8514,57.8591,6400.0
2013-05-10 12:20:00,75.4,75.47,75.37,75.45,8900.0,57.8745,57.9282,57.8514,57.9128,8900.0
2013-05-10 12:25:00,75.45,75.46,75.37,75.39,17400.0,57.9128,57.9205,57.8514,57.8668,17400.0
2013-05-10 12:30:00,75.42,75.56,75.41,75.55,25800.0,57.8898,57.9973,57.8821,57.9896,25800.0
2013-05-10 12:35:00,75.54,75.58,75.31,75.39,77600.0,57.9819,58.0126,57.8054,57.8668,77600.0
2013-05-10 12:40:00,75.38,75.47,75.38,75.46,24000.0,57.8591,57.9282,57.8591,57.9205,24000.0
2013-05-10 12:45:00,75.46,75.52,75.45,75.5,12800.0,57.9205,57.9666,57.9128,57.9512,12800.0
2013-05-10 12:50:00,75.5,75.5,75.42,75.43,7300.0,57.9512,57.9512,57.8898,57.8975,7300.0
2013-05-10 12:55:00,75.45,75.5,75.41,75.48,27400.0,57.9128,57.9512,57.8821,57.9359,27400.0
2013-05-10 13:00:00,75.48,75.5,75.47,75.48,16100.0,57.9359,57.9512,57.9282,57.9359,16100.0
2013-05-10 13:05:00,75.49,75.55,75.39,75.46,29900.0,57.9435,57.9896,57.8668,57.9205,29900.0
2013-05-10 13:10:00,75.44,75.52,75.44,75.49,21300.0,57.9052,57.9666,57.9052,57.9435,21300.0
2013-05-10 13:15:00,75.48,75.5,75.45,75.5,22500.0,57.9359,57.9512,57.9128,57.9512,22500.0
2013-05-10 13:20:00,75.5,75.53,75.45,75.45,13500.0,57.9512,57.9742,57.9128,57.9128,13500.0
2013-05-10 13:25:00,75.46,75.56,75.46,75.56,12000.0,57.9205,57.9973,57.9205,57.9973,12000.0
2013-05-10 13:30:00,75.55,75.56,75.49,75.49,7700.0,57.9896,57.9973,57.9435,57.9435,7700.0
2013-05-10 13:35:00,75.49,75.54,75.46,75.5,25900.0,57.9435,57.9819,57.9205,57.9512,25900.0
2013-05-10 13:40:00,75.49,75.56,75.44,75.47,27000.0,57.9435,57.9973,57.9052,57.9282,27000.0
2013-05-10 13:45:00,75.47,75.5,75.42,75.47,20400.0,57.9282,57.9512,57.8898,57.9282,20400.0
2013-05-10 13:50:00,75.48,75.51,75.43,75.46,14700.0,57.9359,57.9589,57.8975,57.9205,14700.0
2013-05-10 13:55:00,75.47,75.49,75.36,75.44,8200.0,57.9282,57.9435,57.8438,57.9052,8200.0
2013-05-10 14:00:00,75.43,75.54,75.43,75.52,11800.0,57.8975,57.9819,57.8975,57.9666,11800.0
2013-05-10 14:05:00,75.55,75.59,75.51,75.58,10800.0,57.9896,58.0203,57.9589,58.0126,10800.0
2013-05-10 14:10:00,75.58,75.6,75.58,75.6,8500.0,58.0126,58.028,58.0126,58.028,8500.0
2013-05-10 14:15:00,75.59,75.64,75.54,75.54,12200.0,58.0203,58.0587,57.9819,57.9819,12200.0
2013-05-10 14:20:00,75.54,75.56,75.51,75.52,15500.0,57.9819,57.9973,57.9589,57.9666,15500.0
2013-05-10 14:25:00,75.52,75.64,75.52,75.62,14500.0,57.9666,58.0587,57.9666,58.0433,14500.0
2013-05-10 14:30:00,75.62,75.66,75.61,75.66,10000.0,58.0433,58.074,58.0356,58.074,10000.0
2013-05-10 14:35:00,75.66,75.67,75.63,75.63,10100.0,58.074,58.0817,58.051,58.051,10100.0
2013-05-10 14:40:00,75.64,75.64,75.53,75.58,14600.0,58.0587,58.0587,57.9742,58.0126,14600.0
2013-05-10 14:45:00,75.59,75.66,75.59,75.62,11300.0,58.0203,58.074,58.0203,58.0433,11300.0
2013-05-10 14:50:00,75.63,75.64,75.59,75.63,10800.0,58.051,58.0587,58.0203,58.051,10800.0
2013-05-10 14:55:00,75.65,75.65,75.53,75.58,16300.0,58.0663,58.0663,57.9742,58.0126,16300.0
2013-05-10 15:00:00,75.6,75.62,75.54,75.54,11800.0,58.028,58.0433,57.9819,57.9819,11800.0
2013-05-10 15:05:00,75.54,75.64,75.51,75.59,14800.0,57.9819,58.0587,57.9589,58.0203,14800.0
2013-05-10 15:10:00,75.59,75.63,75.55,75.56,12400.0,58.0203,58.051,57.9896,57.9973,12400.0
2013-05-10 15:15:00,75.55,75.61,75.53,75.57,30400.0,57.9896,58.0356,57.9742,58.0049,30400.0
2013-05-10 15:20:00,75.57,75.65,75.57,75.59,17100.0,58.0049,58.0663,58.0049,58.0203,17100.0
2013-05-10 15:25:00,75.59,75.61,75.54,75.54,42400.0,58.0203,58.0356,57.9819,57.9819,42400.0
2013-05-10 15:30:00,75.55,75.58,75.52,75.58,14100.0,57.9896,58.0126,57.9666,58.0126,14100.0
2013-05-10 15:35:00,75.59,75.6,75.54,75.58,20000.0,58.0203,58.028,57.9819,58.0126,20000.0
2013-05-10 15:40:00,75.59,75.66,75.58,75.64,32600.0,58.0203,58.074,58.0126,58.0587,32600.0
2013-05-10 15:45:00,75.65,75.77,75.64,75.76,31300.0,58.0663,58.1585,58.0587,58.1508,31300.0
2013-05-10 15:50:00,75.75,75.76,75.69,75.7,31700.0,58.1431,58.1508,58.097,58.1047,31700.0
2013-05-10 15:55:00,75.7,75.71,75.66,75.7,92700.0,58.1047,58.1124,58.074,58.1047,92700.0
2013-05-13 09:30:00,75.42,75.7,75.42,75.5,85200.0,57.8898,58.1047,57.8898,57.9512,85200.0
2013-05-13 09:35:00,75.5,75.57,75.42,75.42,24600.0,57.9512,58.0049,57.8898,57.8898,24600.0
2013-05-13 09:40:00,75.48,75.48,75.43,75.45,16100.0,57.9359,57.9359,57.8975,57.9128,16100.0
2013-05-13 09:45:00,75.46,75.47,75.4,75.42,19200.0,57.9205,57.9282,57.8745,57.8898,19200.0
2013-05-13 09:50:00,75.41,75.41,75.24,75.25,20900.0,57.8821,57.8821,57.7516,57.7593,20900.0
2013-05-13 09:55:00,75.21,75.24,75.15,75.17,14000.0,57.7286,57.7516,57.6826,57.6979,14000.0
2013-05-13 10:00:00,75.18,75.22,75.11,75.15,18800.0,57.7056,57.7363,57.6519,57.6826,18800.0
2013-05-13 10:05:00,75.17,75.28,75.12,75.24,25300.0,57.6979,57.7823,57.6595,57.7516,25300.0
2013-05-13 10:10:00,75.28,75.34,75.21,75.26,15400.0,57.7823,57.8284,57.7286,57.767,15400.0
2013-05-13 10:15:00,75.27,75.27,75.07,75.25,35100.0,57.7747,57.7747,57.6212,57.7593,35100.0
2013-05-13 10:20:00,75.25,75.33,75.24,75.29,9100.0,57.7593,57.8207,57.7516,57.79,9100.0
2013-05-13 10:25:00,75.27,75.36,75.26,75.34,19900.0,57.7747,57.8438,57.767,57.8284,19900.0
2013-05-13 10:30:00,75.36,75.41,75.32,75.38,10000.0,57.8438,57.8821,57.813,57.8591,10000.0
2013-05-13 10:35:00,75.4,75.42,75.35,75.39,14400.0,57.8745,57.8898,57.8361,57.8668,14400.0
2013-05-13 10:40:00,75.4,75.42,75.32,75.36,14500.0,57.8745,57.8898,57.813,57.8438,14500.0
2013-05-13 10:45:00,75.38,75.42,75.38,75.39,8000.0,57.8591,57.8898,57.8591,57.8668,8000.0
2013-05-13 10:50:00,75.39,75.41,75.35,75.39,8300.0,57.8668,57.8821,57.8361,57.8668,8300.0
2013-05-13 10:55:00,75.38,75.42,75.38,75.4,8700.0,57.8591,57.8898,57.8591,57.8745,8700.0
2013-05-13 11:00:00,75.41,75.44,75.39,75.39,6000.0,57.8821,57.9052,57.8668,57.8668,6000.0
2013-05-13 11:05:00,75.39,75.41,75.38,75.38,9100.0,57.8668,57.8821,57.8591,57.8591,9100.0
2013-05-13 11:10:00,75.39,75.4,75.38,75.38,7300.0,57.8668,57.8745,57.8591,57.8591,7300.0
2013-05-13 11:15:00,75.39,75.39,75.34,75.36,10400.0,57.8668,57.8668,57.8284,57.8438,10400.0
2013-05-13 11:20:00,75.36,75.38,75.3,75.3,15000.0,57.8438,57.8591,57.7977,57.7977,15000.0
2013-05-13 11:25:00,75.3,75.34,75.26,75.33,7400.0,57.7977,57.8284,57.767,57.8207,7400.0
2013-05-13 11:30:00,75.32,75.36,75.31,75.34,14100.0,57.813,57.8438,57.8054,57.8284,14100.0
2013-05-13 11:35:00,75.34,75.34,75.2,75.22,16100.0,57.8284,57.8284,57.7209,57.7363,16100.0
2013-05-13 11:40:00,75.21,75.21,75.12,75.12,16900.0,57.7286,57.7286,57.6595,57.6595,16900.0
2013-05-13 11:45:00,75.12,75.18,75.1,75.18,12300.0,57.6595,57.7056,57.6442,57.7056,12300.0
2013-05-13 11:50:00,75.2,75.25,75.14,75.19,19300.0,57.7209,57.7593,57.6749,57.7133,19300.0
2013-05-13 11:55:00,75.18,75.25,75.16,75.16,21200.0,57.7056,57.7593,57.6902,57.6902,21200.0
2013-05-13 12:00:00,75.17,75.26,75.17,75.26,10600.0,57.6979,57.767,57.6979,57.767,10600.0
2013-05-13 12:05:00,75.25,75.25,75.18,75.22,19500.0,57.7593,57.7593,57.7056,57.7363,19500.0
2013-05-13 12:10:00,75.21,75.25,75.17,75.17,11600.0,57.7286,57.7593,57.6979,57.6979,11600.0
2013-05-13 12:15:00,75.17,75.22,75.17,75.18,8000.0,57.6979,57.7363,57.6979,57.7056,8000.0
2013-05-13 12:20:00,75.19,75.21,75.13,75.15,10700.0,57.7133,57.7286,57.6672,57.6826,10700.0
2013-05-13 12:25:00,75.16,75.16,75.1,75.12,6000.0,57.6902,57.6902,57.6442,57.6595,6000.0
2013-05-13 12:30:00,75.12,75.14,75.08,75.09,10000.0,57.6595,57.6749,57.6288,57.6365,10000.0
2013-05-13 12:35:00,75.09,75.13,75.08,75.13,4200.0,57.6365,57.6672,57.6288,57.6672,4200.0
2013-05-13 12:40:00,75.12,75.15,75.11,75.11,4100.0,57.6595,57.6826,57.6519,57.6519,4100.0
2013-05-13 12:45:00,75.12,75.16,75.1,75.16,3500.0,57.6595,57.6902,57.6442,57.6902,3500.0
2013-05-13 12:50:00,75.17,75.2,75.14,75.14,13200.0,57.6979,57.7209,57.6749,57.6749,13200.0
2013-05-13 12:55:00,75.12,75.13,75.09,75.12,5000.0,57.6595,57.6672,57.6365,57.6595,5000.0
2013-05-13 13:00:00,75.12,75.16,75.12,75.16,1900.0,57.6595,57.6902,57.6595,57.6902,1900.0
2013-05-13 13:05:00,75.17,75.21,75.15,75.17,14800.0,57.6979,57.7286,57.6826,57.6979,14800.0
2013-05-13 13:10:00,75.16,75.17,75.15,75.15,3200.0,57.6902,57.6979,57.6826,57.6826,3200.0
2013-05-13 13:15:00,75.16,75.27,75.16,75.27,2700.0,57.6902,57.7747,57.6902,57.7747,2700.0
2013-05-13 13:20:00,75.26,75.26,75.22,75.25,12200.0,57.767,57.767,57.7363,57.7593,12200.0
2013-05-13 13:25:00,75.25,75.29,75.24,75.29,22100.0,57.7593,57.79,57.7516,57.79,22100.0
2013-05-13 13:30:00,75.29,75.29,75.17,75.19,23600.0,57.79,57.79,57.6979,57.7133,23600.0
2013-05-13 13:35:00,75.17,75.19,75.15,75.17,8100.0,57.6979,57.7133,57.6826,57.6979,8100.0
2013-05-13 13:40:00,75.18,75.18,75.0,75.0,8700.0,57.7056,57.7056,57.5674,57.5674,8700.0
2013-05-13 13:45:00,75.0,75.03,74.94,74.94,11100.0,57.5674,57.5905,57.5214,57.5214,11100.0
2013-05-13 13:50:00,74.95,74.96,74.86,74.87,11100.0,57.5291,57.5367,57.46,57.4676,11100.0
2013-05-13 13:55:00,74.88,74.88,74.78,74.78,15900.0,57.4753,57.4753,57.3986,57.3986,15900.0
2013-05-13 14:00:00,74.79,74.82,74.76,74.8,19100.0,57.4062,57.4293,57.3832,57.4139,19100.0
2013-05-13 14:05:00,74.8,74.92,74.8,74.92,15300.0,57.4139,57.506,57.4139,57.506,15300.0
2013-05-13 14:10:00,74.92,74.97,74.92,74.97,8200.0,57.506,57.5444,57.506,57.5444,8200.0
2013-05-13 14:15:00,74.98,75.07,74.98,75.06,11600.0,57.5521,57.6212,57.5521,57.6135,11600.0
2013-05-13 14:20:00,75.07,75.13,75.06,75.12,10600.0,57.6212,57.6672,57.6135,57.6595,10600.0
2013-05-13 14:25:00,75.13,75.18,75.12,75.18,9000.0,57.6672,57.7056,57.6595,57.7056,9000.0
2013-05-13 14:30:00,75.18,75.25,75.17,75.25,14000.0,57.7056,57.7593,57.6979,57.7593,14000.0
2013-05-13 14:35:00,75.25,75.28,75.24,75.28,7900.0,57.7593,57.7823,57.7516,57.7823,7900.0
2013-05-13 14:40:00,75.28,75.29,75.26,75.28,8000.0,57.7823,57.79,57.767,57.7823,8000.0
2013-05-13 14:45:00,75.28,75.28,75.22,75.26,5800.0,57.7823,57.7823,57.7363,57.767,5800.0
2013-05-13 14:50:00,75.26,75.29,75.22,75.22,8800.0,57.767,57.79,57.7363,57.7363,8800.0
2013-05-13 14:55:00,75.24,75.26,75.23,75.24,4900.0,57.7516,57.767,57.744,57.7516,4900.0
2013-05-13 15:00:00,75.26,75.29,75.22,75.24,9900.0,57.767,57.79,57.7363,57.7516,9900.0
2013-05-13 15:05:00,75.22,75.23,75.19,75.2,5400.0,57.7363,57.744,57.7133,57.7209,5400.0
2013-05-13 15:10:00,75.21,75.21,75.13,75.14,10900.0,57.7286,57.7286,57.6672,57.6749,10900.0
2013-05-13 15:15:00,75.13,75.22,75.11,75.19,20000.0,57.6672,57.7363,57.6519,57.7133,20000.0
2013-05-13 15:20:00,75.2,75.23,75.18,75.22,7500.0,57.7209,57.744,57.7056,57.7363,7500.0
2013-05-13 15:25:00,75.22,75.26,75.18,75.24,12400.0,57.7363,57.767,57.7056,57.7516,12400.0
2013-05-13 15:30:00,75.25,75.28,75.23,75.26,13300.0,57.7593,57.7823,57.744,57.767,13300.0
2013-05-13 15:35:00,75.26,75.3,75.25,75.29,15400.0,57.767,57.7977,57.7593,57.79,15400.0
2013-05-13 15:40:00,75.29,75.34,75.27,75.29,19600.0,57.79,57.8284,57.7747,57.79,19600.0
2013-05-13 15:45:00,75.29,75.29,75.16,75.16,26600.0,57.79,57.79,57.6902,57.6902,26600.0
2013-05-13 15:50:00,75.18,75.2,75.15,75.2,36200.0,57.7056,57.7209,57.6826,57.7209,36200.0
2013-05-13 15:55:00,75.19,75.43,75.17,75.23,259400.0,57.7133,57.8975,57.6979,57.744,259400.0
2013-05-14 09:30:00,75.32,75.58,75.32,75.54,37600.0,57.813,58.0126,57.813,57.9819,37600.0
2013-05-14 09:35:00,75.56,75.78,75.56,75.7,20500.0,57.9973,58.1661,57.9973,58.1047,20500.0
2013-05-14 09:40:00,75.71,75.97,75.71,75.88,39200.0,58.1124,58.312,58.1124,58.2429,39200.0
2013-05-14 09:45:00,75.87,75.9,75.81,75.81,24300.0,58.2352,58.2582,58.1892,58.1892,24300.0
2013-05-14 09:50:00,75.81,75.85,75.74,75.81,16500.0,58.1892,58.2199,58.1354,58.1892,16500.0
2013-05-14 09:55:00,75.81,75.9,75.8,75.84,23700.0,58.1892,58.2582,58.1815,58.2122,23700.0
2013-05-14 10:00:00,75.84,75.94,75.84,75.92,30200.0,58.2122,58.2889,58.2122,58.2736,30200.0
2013-05-14 10:05:00,75.92,76.12,75.92,76.08,50200.0,58.2736,58.4271,58.2736,58.3964,50200.0
2013-05-14 10:10:00,76.1,76.19,76.04,76.17,38200.0,58.4118,58.4808,58.3657,58.4655,38200.0
2013-05-14 10:15:00,76.17,76.46,76.17,76.45,55600.0,58.4655,58.6881,58.4655,58.6804,55600.0
2013-05-14 10:20:00,76.46,76.47,76.35,76.43,61400.0,58.6881,58.6958,58.6036,58.665,61400.0
2013-05-14 10:25:00,76.43,76.58,76.43,76.56,87000.0,58.665,58.7802,58.665,58.7648,87000.0
2013-05-14 10:30:00,76.54,76.67,76.54,76.65,44500.0,58.7495,58.8493,58.7495,58.8339,44500.0
2013-05-14 10:35:00,76.64,76.68,76.23,76.37,102300.0,58.8262,58.8569,58.5115,58.619,102300.0
2013-05-14 10:40:00,76.38,76.51,76.38,76.5,45100.0,58.6267,58.7265,58.6267,58.7188,45100.0
2013-05-14 10:45:00,76.5,76.6,76.5,76.59,14000.0,58.7188,58.7955,58.7188,58.7879,14000.0
2013-05-14 10:50:00,76.6,76.6,76.57,76.59,18400.0,58.7955,58.7955,58.7725,58.7879,18400.0
2013-05-14 10:55:00,76.59,76.6,76.57,76.59,23000.0,58.7879,58.7955,58.7725,58.7879,23000.0
2013-05-14 11:00:00,76.59,76.61,76.57,76.58,15900.0,58.7879,58.8032,58.7725,58.7802,15900.0
2013-05-14 11:05:00,76.58,76.58,76.55,76.56,22000.0,58.7802,58.7802,58.7572,58.7648,22000.0
2013-05-14 11:10:00,76.56,76.69,76.55,76.68,35500.0,58.7648,58.8646,58.7572,58.8569,35500.0
2013-05-14 11:15:00,76.68,76.77,76.68,76.71,26900.0,58.8569,58.926,58.8569,58.88,26900.0
2013-05-14 11:20:00,76.73,76.78,76.71,76.75,30100.0,58.8953,58.9337,58.88,58.9107,30100.0
2013-05-14 11:25:00,76.75,76.81,76.74,76.78,49700.0,58.9107,58.9567,58.903,58.9337,49700.0
2013-05-14 11:30:00,76.8,76.81,76.68,76.76,42800.0,58.949,58.9567,58.8569,58.9183,42800.0
2013-05-14 11:35:00,76.77,76.84,76.77,76.81,25300.0,58.926,58.9797,58.926,58.9567,25300.0
2013-05-14 11:40:00,76.82,76.86,76.79,76.82,23000.0,58.9644,58.9951,58.9414,58.9644,23000.0
2013-05-14 11:45:00,76.83,76.92,76.83,76.89,44000.0,58.9721,59.0412,58.9721,59.0181,44000.0
2013-05-14 11:50:00,76.89,76.94,76.81,76.91,23700.0,59.0181,59.0565,58.9567,59.0335,23700.0
2013-05-14 11:55:00,76.89,76.95,76.89,76.95,31100.0,59.0181,59.0642,59.0181,59.0642,31100.0
2013-05-14 12:00:00,76.92,76.94,76.88,76.92,15400.0,59.0412,59.0565,59.0105,59.0412,15400.0
2013-05-14 12:05:00,76.92,76.98,76.92,76.97,21400.0,59.0412,59.0872,59.0412,59.0795,21400.0
2013-05-14 12:10:00,76.97,77.0,76.95,76.97,45600.0,59.0795,59.1026,59.0642,59.0795,45600.0
2013-05-14 12:15:00,76.98,76.99,76.95,76.95,39700.0,59.0872,59.0949,59.0642,59.0642,39700.0
2013-05-14 12:20:00,76.95,76.98,76.94,76.95,19200.0,59.0642,59.0872,59.0565,59.0642,19200.0
2013-05-14 12:25:00,76.96,77.0,76.94,76.98,13200.0,59.0719,59.1026,59.0565,59.0872,13200.0
2013-05-14 12:30:00,76.98,77.0,76.94,76.94,19400.0,59.0872,59.1026,59.0565,59.0565,19400.0
2013-05-14 12:35:00,76.94,76.98,76.93,76.96,14800.0,59.0565,59.0872,59.0488,59.0719,14800.0
2013-05-14 12:40:00,76.94,76.97,76.91,76.92,10000.0,59.0565,59.0795,59.0335,59.0412,10000.0
2013-05-14 12:45:00,76.92,76.92,76.82,76.83,29000.0,59.0412,59.0412,58.9644,58.9721,29000.0
2013-05-14 12:50:00,76.82,76.82,76.78,76.79,15400.0,58.9644,58.9644,58.9337,58.9414,15400.0
2013-05-14 12:55:00,76.79,76.9,76.79,76.9,14100.0,58.9414,59.0258,58.9414,59.0258,14100.0
2013-05-14 13:00:00,76.91,76.96,76.89,76.89,18500.0,59.0335,59.0719,59.0181,59.0181,18500.0
2013-05-14 13:05:00,76.9,76.93,76.84,76.85,24300.0,59.0258,59.0488,58.9797,58.9874,24300.0
2013-05-14 13:10:00,76.85,76.87,76.85,76.85,17200.0,58.9874,59.0028,58.9874,58.9874,17200.0
2013-05-14 13:15:00,76.85,76.87,76.67,76.69,71300.0,58.9874,59.0028,58.8493,58.8646,71300.0
2013-05-14 13:20:00,76.67,76.68,76.6,76.6,25700.0,58.8493,58.8569,58.7955,58.7955,25700.0
2013-05-14 13:25:00,76.6,76.6,76.55,76.59,21300.0,58.7955,58.7955,58.7572,58.7879,21300.0
2013-05-14 13:30:00,76.6,76.66,76.58,76.58,20400.0,58.7955,58.8416,58.7802,58.7802,20400.0
2013-05-14 13:35:00,76.58,76.59,76.51,76.51,24100.0,58.7802,58.7879,58.7265,58.7265,24100.0
2013-05-14 13:40:00,76.5,76.51,76.43,76.44,40500.0,58.7188,58.7265,58.665,58.6727,40500.0
2013-05-14 13:45:00,76.44,76.53,76.44,76.51,18100.0,58.6727,58.7418,58.6727,58.7265,18100.0
2013-05-14 13:50:00,76.51,76.52,76.43,76.47,18000.0,58.7265,58.7341,58.665,58.6958,18000.0
2013-05-14 13:55:00,76.48,76.52,76.47,76.5,21200.0,58.7034,58.7341,58.6958,58.7188,21200.0
2013-05-14 14:00:00,76.49,76.5,76.42,76.47,17900.0,58.7111,58.7188,58.6574,58.6958,17900.0
2013-05-14 14:05:00,76.47,76.53,76.44,76.5,20500.0,58.6958,58.7418,58.6727,58.7188,20500.0
2013-05-14 14:10:00,76.49,76.53,76.47,76.49,21000.0,58.7111,58.7418,58.6958,58.7111,21000.0
2013-05-14 14:15:00,76.48,76.55,76.48,76.5,18800.0,58.7034,58.7572,58.7034,58.7188,18800.0
2013-05-14 14:20:00,76.49,76.53,76.45,76.53,14800.0,58.7111,58.7418,58.6804,58.7418,14800.0
2013-05-14 14:25:00,76.53,76.54,76.46,76.52,25700.0,58.7418,58.7495,58.6881,58.7341,25700.0
2013-05-14 14:30:00,76.51,76.54,76.46,76.48,20500.0,58.7265,58.7495,58.6881,58.7034,20500.0
2013-05-14 14:35:00,76.49,76.57,76.48,76.56,18600.0,58.7111,58.7725,58.7034,58.7648,18600.0
2013-05-14 14:40:00,76.55,76.56,76.51,76.55,18700.0,58.7572,58.7648,58.7265,58.7572,18700.0
2013-05-14 14:45:00,76.54,76.55,76.47,76.47,19100.0,58.7495,58.7572,58.6958,58.6958,19100.0
2013-05-14 14:50:00,76.47,76.58,76.47,76.56,18300.0,58.6958,58.7802,58.6958,58.7648,18300.0
2013-05-14 14:55:00,76.56,76.58,76.53,76.55,13900.0,58.7648,58.7802,58.7418,58.7572,13900.0
2013-05-14 15:00:00,76.54,76.64,76.54,76.6,27800.0,58.7495,58.8262,58.7495,58.7955,27800.0
2013-05-14 15:05:00,76.59,76.59,76.5,76.55,38200.0,58.7879,58.7879,58.7188,58.7572,38200.0
2013-05-14 15:10:00,76.54,76.55,76.54,76.54,26200.0,58.7495,58.7572,58.7495,58.7495,26200.0
2013-05-14 15:15:00,76.55,76.6,76.54,76.57,26300.0,58.7572,58.7955,58.7495,58.7725,26300.0
2013-05-14 15:20:00,76.56,76.57,76.55,76.55,30500.0,58.7648,58.7725,58.7572,58.7572,30500.0
2013-05-14 15:25:00,76.55,76.58,76.55,76.57,29000.0,58.7572,58.7802,58.7572,58.7725,29000.0
2013-05-14 15:30:00,76.57,76.62,76.54,76.62,36500.0,58.7725,58.8109,58.7495,58.8109,36500.0
2013-05-14 15:35:00,76.62,76.68,76.62,76.66,44400.0,58.8109,58.8569,58.8109,58.8416,44400.0
2013-05-14 15:40:00,76.67,76.67,76.62,76.65,31700.0,58.8493,58.8493,58.8109,58.8339,31700.0
2013-05-14 15:45:00,76.66,76.73,76.66,76.73,63800.0,58.8416,58.8953,58.8416,58.8953,63800.0
2013-05-14 15:50:00,76.74,76.74,76.59,76.64,79300.0,58.903,58.903,58.7879,58.8262,79300.0
2013-05-14 15:55:00,76.64,76.64,76.54,76.63,90000.0,58.8262,58.8262,58.7495,58.8186,90000.0
2013-05-15 09:30:00,76.33,76.53,75.98,76.39,77800.0,58.5883,58.7418,58.3196,58.6343,77800.0
2013-05-15 09:35:00,76.39,76.53,76.27,76.47,21900.0,58.6343,58.7418,58.5422,58.6958,21900.0
2013-05-15 09:40:00,76.47,76.47,75.98,75.99,32100.0,58.6958,58.6958,58.3196,58.3273,32100.0
2013-05-15 09:45:00,75.96,76.25,75.92,75.92,31500.0,58.3043,58.5269,58.2736,58.2736,31500.0
2013-05-15 09:50:00,75.92,75.94,75.79,75.85,35400.0,58.2736,58.2889,58.1738,58.2199,35400.0
2013-05-15 09:55:00,75.84,75.92,75.83,75.9,35900.0,58.2122,58.2736,58.2045,58.2582,35900.0
2013-05-15 10:00:00,75.91,76.01,75.84,76.01,29000.0,58.2659,58.3427,58.2122,58.3427,29000.0
2013-05-15 10:05:00,75.99,76.05,75.94,75.97,12300.0,58.3273,58.3734,58.2889,58.312,12300.0
2013-05-15 10:10:00,76.0,76.05,75.95,76.05,13400.0,58.335,58.3734,58.2966,58.3734,13400.0
2013-05-15 10:15:00,76.04,76.05,75.95,75.97,18500.0,58.3657,58.3734,58.2966,58.312,18500.0
2013-05-15 10:20:00,75.99,75.99,75.86,75.86,12900.0,58.3273,58.3273,58.2275,58.2275,12900.0
2013-05-15 10:25:00,75.87,75.94,75.83,75.83,18400.0,58.2352,58.2889,58.2045,58.2045,18400.0
2013-05-15 10:30:00,75.84,75.94,75.83,75.91,15900.0,58.2122,58.2889,58.2045,58.2659,15900.0
2013-05-15 10:35:00,75.91,75.93,75.8,75.86,16900.0,58.2659,58.2813,58.1815,58.2275,16900.0
2013-05-15 10:40:00,75.88,75.88,75.71,75.73,13500.0,58.2429,58.2429,58.1124,58.1278,13500.0
2013-05-15 10:45:00,75.74,75.84,75.74,75.83,10900.0,58.1354,58.2122,58.1354,58.2045,10900.0
2013-05-15 10:50:00,75.81,75.83,75.76,75.81,24200.0,58.1892,58.2045,58.1508,58.1892,24200.0
2013-05-15 10:55:00,75.82,76.0,75.82,76.0,19000.0,58.1968,58.335,58.1968,58.335,19000.0
2013-05-15 11:00:00,75.99,76.02,75.93,76.0,30400.0,58.3273,58.3503,58.2813,58.335,30400.0
2013-05-15 11:05:00,75.99,75.99,75.89,75.94,29100.0,58.3273,58.3273,58.2506,58.2889,29100.0
2013-05-15 11:10:00,75.93,76.03,75.92,76.01,17900.0,58.2813,58.358,58.2736,58.3427,17900.0
2013-05-15 11:15:00,76.0,76.2,76.0,76.18,22100.0,58.335,58.4885,58.335,58.4732,22100.0
2013-05-15 11:20:00,76.19,76.25,76.19,76.21,15600.0,58.4808,58.5269,58.4808,58.4962,15600.0
2013-05-15 11:25:00,76.24,76.24,76.12,76.12,9600.0,58.5192,58.5192,58.4271,58.4271,9600.0
2013-05-15 11:30:00,76.11,76.22,76.08,76.22,12700.0,58.4194,58.5039,58.3964,58.5039,12700.0
2013-05-15 11:35:00,76.22,76.34,76.21,76.34,17000.0,58.5039,58.596,58.4962,58.596,17000.0
2013-05-15 11:40:00,76.34,76.34,76.27,76.29,6800.0,58.596,58.596,58.5422,58.5576,6800.0
2013-05-15 11:45:00,76.29,76.34,76.29,76.33,5200.0,58.5576,58.596,58.5576,58.5883,5200.0
2013-05-15 11:50:00,76.32,76.34,76.28,76.32,14300.0,58.5806,58.596,58.5499,58.5806,14300.0
2013-05-15 11:55:00,76.32,76.34,76.31,76.31,9100.0,58.5806,58.596,58.5729,58.5729,9100.0
2013-05-15 12:00:00,76.33,76.34,76.31,76.33,17100.0,58.5883,58.596,58.5729,58.5883,17100.0
2013-05-15 12:05:00,76.33,76.34,76.31,76.33,28900.0,58.5883,58.596,58.5729,58.5883,28900.0
2013-05-15 12:10:00,76.32,76.34,76.29,76.33,15900.0,58.5806,58.596,58.5576,58.5883,15900.0
2013-05-15 12:15:00,76.33,76.34,76.32,76.33,20400.0,58.5883,58.596,58.5806,58.5883,20400.0
2013-05-15 12:20:00,76.33,76.34,76.31,76.33,32800.0,58.5883,58.596,58.5729,58.5883,32800.0
2013-05-15 12:25:00,76.33,76.34,76.28,76.28,17900.0,58.5883,58.596,58.5499,58.5499,17900.0
2013-05-15 12:30:00,76.3,76.34,76.29,76.31,12500.0,58.5653,58.596,58.5576,58.5729,12500.0
2013-05-15 12:35:00,76.32,76.34,76.28,76.32,26600.0,58.5806,58.596,58.5499,58.5806,26600.0
2013-05-15 12:40:00,76.3,76.34,76.3,76.32,8600.0,58.5653,58.596,58.5653,58.5806,8600.0
2013-05-15 12:45:00,76.32,76.43,76.31,76.42,42700.0,58.5806,58.665,58.5729,58.6574,42700.0
2013-05-15 12:50:00,76.39,76.41,76.36,76.4,9000.0,58.6343,58.6497,58.6113,58.642,9000.0
2013-05-15 12:55:00,76.37,76.5,76.37,76.5,16900.0,58.619,58.7188,58.619,58.7188,16900.0
2013-05-15 13:00:00,76.5,76.5,76.43,76.47,9300.0,58.7188,58.7188,58.665,58.6958,9300.0
2013-05-15 13:05:00,76.48,76.5,76.47,76.5,20100.0,58.7034,58.7188,58.6958,58.7188,20100.0
2013-05-15 13:10:00,76.5,76.64,76.5,76.64,10600.0,58.7188,58.8262,58.7188,58.8262,10600.0
2013-05-15 13:15:00,76.62,76.62,76.52,76.53,29900.0,58.8109,58.8109,58.7341,58.7418,29900.0
2013-05-15 13:20:00,76.52,76.62,76.52,76.58,20200.0,58.7341,58.8109,58.7341,58.7802,20200.0
2013-05-15 13:25:00,76.59,76.61,76.57,76.6,17700.0,58.7879,58.8032,58.7725,58.7955,17700.0
2013-05-15 13:30:00,76.59,76.68,76.59,76.67,22600.0,58.7879,58.8569,58.7879,58.8493,22600.0
2013-05-15 13:35:00,76.67,76.72,76.62,76.66,16300.0,58.8493,58.8876,58.8109,58.8416,16300.0
2013-05-15 13:40:00,76.66,76.7,76.5,76.51,22500.0,58.8416,58.8723,58.7188,58.7265,22500.0
2013-05-15 13:45:00,76.53,76.59,76.52,76.55,12200.0,58.7418,58.7879,58.7341,58.7572,12200.0
2013-05-15 13:50:00,76.55,76.6,76.55,76.6,14900.0,58.7572,58.7955,58.7572,58.7955,14900.0
2013-05-15 13:55:00,76.6,76.64,76.54,76.54,24300.0,58.7955,58.8262,58.7495,58.7495,24300.0
2013-05-15 14:00:00,76.53,76.59,76.51,76.56,19600.0,58.7418,58.7879,58.7265,58.7648,19600.0
2013-05-15 14:05:00,76.55,76.58,76.52,76.53,17800.0,58.7572,58.7802,58.7341,58.7418,17800.0
2013-05-15 14:10:00,76.54,76.58,76.5,76.53,31100.0,58.7495,58.7802,58.7188,58.7418,31100.0
2013-05-15 14:15:00,76.52,76.55,76.48,76.5,12400.0,58.7341,58.7572,58.7034,58.7188,12400.0
2013-05-15 14:20:00,76.52,76.54,76.47,76.5,21500.0,58.7341,58.7495,58.6958,58.7188,21500.0
2013-05-15 14:25:00,76.5,76.54,76.47,76.52,70200.0,58.7188,58.7495,58.6958,58.7341,70200.0
2013-05-15 14:30:00,76.53,76.6,76.49,76.56,22300.0,58.7418,58.7955,58.7111,58.7648,22300.0
2013-05-15 14:35:00,76.56,76.58,76.54,76.56,13100.0,58.7648,58.7802,58.7495,58.7648,13100.0
2013-05-15 14:40:00,76.57,76.6,76.45,76.46,22500.0,58.7725,58.7955,58.6804,58.6881,22500.0
2013-05-15 14:45:00,76.45,76.54,76.43,76.53,17600.0,58.6804,58.7495,58.665,58.7418,17600.0
2013-05-15 14:50:00,76.51,76.54,76.47,76.53,21700.0,58.7265,58.7495,58.6958,58.7418,21700.0
2013-05-15 14:55:00,76.52,76.53,76.46,76.46,45600.0,58.7341,58.7418,58.6881,58.6881,45600.0
2013-05-15 15:00:00,76.47,76.47,76.35,76.39,27200.0,58.6958,58.6958,58.6036,58.6343,27200.0
2013-05-15 15:05:00,76.39,76.43,76.27,76.29,82700.0,58.6343,58.665,58.5422,58.5576,82700.0
2013-05-15 15:10:00,76.29,76.35,76.26,76.29,31700.0,58.5576,58.6036,58.5346,58.5576,31700.0
2013-05-15 15:15:00,76.28,76.31,76.25,76.29,34700.0,58.5499,58.5729,58.5269,58.5576,34700.0
2013-05-15 15:20:00,76.28,76.33,76.22,76.24,38800.0,58.5499,58.5883,58.5039,58.5192,38800.0
2013-05-15 15:25:00,76.24,76.26,76.2,76.23,50400.0,58.5192,58.5346,58.4885,58.5115,50400.0
2013-05-15 15:30:00,76.22,76.29,76.2,76.23,51700.0,58.5039,58.5576,58.4885,58.5115,51700.0
2013-05-15 15:35:00,76.24,76.32,76.23,76.32,40900.0,58.5192,58.5806,58.5115,58.5806,40900.0
2013-05-15 15:40:00,76.33,76.42,76.33,76.42,24900.0,58.5883,58.6574,58.5883,58.6574,24900.0
2013-05-15 15:45:00,76.42,76.6,76.42,76.57,77200.0,58.6574,58.7955,58.6574,58.7725,77200.0
2013-05-15 15:50:00,76.56,76.57,76.51,76.57,27100.0,58.7648,58.7725,58.7265,58.7725,27100.0
2013-05-15 15:55:00,76.56,76.61,76.55,76.59,81100.0,58.7648,58.8032,58.7572,58.7879,81100.0
2013-05-16 09:30:00,76.55,76.58,76.37,76.52,65400.0,58.7572,58.7802,58.619,58.7341,65400.0
2013-05-16 09:35:00,76.49,76.68,76.42,76.68,20600.0,58.7111,58.8569,58.6574,58.8569,20600.0
2013-05-16 09:40:00,76.67,76.94,76.65,76.94,17800.0,58.8493,59.0565,58.8339,59.0565,17800.0
2013-05-16 09:45:00,76.94,76.96,76.81,76.81,17000.0,59.0565,59.0719,58.9567,58.9567,17000.0
2013-05-16 09:50:00,76.83,76.87,76.64,76.69,31200.0,58.9721,59.0028,58.8262,58.8646,31200.0
2013-05-16 09:55:00,76.7,77.05,76.68,76.9,92900.0,58.8723,59.1409,58.8569,59.0258,92900.0
2013-05-16 10:00:00,76.9,76.92,76.75,76.75,14300.0,59.0258,59.0412,58.9107,58.9107,14300.0
2013-05-16 10:05:00,76.77,76.8,76.69,76.73,25000.0,58.926,58.949,58.8646,58.8953,25000.0
2013-05-16 10:10:00,76.72,76.79,76.68,76.76,14300.0,58.8876,58.9414,58.8569,58.9183,14300.0
2013-05-16 10:15:00,76.78,76.8,76.72,76.79,13700.0,58.9337,58.949,58.8876,58.9414,13700.0
2013-05-16 10:20:00,76.77,76.92,76.7,76.8,31800.0,58.926,59.0412,58.8723,58.949,31800.0
2013-05-16 10:25:00,76.83,76.86,76.76,76.77,10800.0,58.9721,58.9951,58.9183,58.926,10800.0
2013-05-16 10:30:00,76.8,76.88,76.75,76.76,18800.0,58.949,59.0105,58.9107,58.9183,18800.0
2013-05-16 10:35:00,76.76,76.84,76.76,76.82,57600.0,58.9183,58.9797,58.9183,58.9644,57600.0
2013-05-16 10:40:00,76.82,76.83,76.69,76.69,23300.0,58.9644,58.9721,58.8646,58.8646,23300.0
2013-05-16 10:45:00,76.72,76.78,76.69,76.75,7600.0,58.8876,58.9337,58.8646,58.9107,7600.0
2013-05-16 10:50:00,76.75,76.76,76.7,76.74,11600.0,58.9107,58.9183,58.8723,58.903,11600.0
2013-05-16 10:55:00,76.72,76.73,76.59,76.62,18200.0,58.8876,58.8953,58.7879,58.8109,18200.0
2013-05-16 11:00:00,76.63,76.73,76.63,76.67,19000.0,58.8186,58.8953,58.8186,58.8493,19000.0
2013-05-16 11:05:00,76.66,76.8,76.65,76.78,13100.0,58.8416,58.949,58.8339,58.9337,13100.0
2013-05-16 11:10:00,76.79,76.88,76.77,76.84,10700.0,58.9414,59.0105,58.926,58.9797,10700.0
2013-05-16 11:15:00,76.85,76.86,76.8,76.83,22800.0,58.9874,58.9951,58.949,58.9721,22800.0
2013-05-16 11:20:00,76.83,76.83,76.77,76.77,9500.0,58.9721,58.9721,58.926,58.926,9500.0
2013-05-16 11:25:00,76.79,76.79,76.68,76.75,13000.0,58.9414,58.9414,58.8569,58.9107,13000.0
2013-05-16 11:30:00,76.76,76.78,76.73,76.77,11400.0,58.9183,58.9337,58.8953,58.926,11400.0
2013-05-16 11:35:00,76.78,76.81,76.72,76.8,19000.0,58.9337,58.9567,58.8876,58.949,19000.0
2013-05-16 11:40:00,76.8,76.81,76.73,76.77,13900.0,58.949,58.9567,58.8953,58.926,13900.0
2013-05-16 11:45:00,76.77,76.8,76.76,76.79,22400.0,58.926,58.949,58.9183,58.9414,22400.0
2013-05-16 11:50:00,76.79,76.8,76.76,76.77,13600.0,58.9414,58.949,58.9183,58.926,13600.0
2013-05-16 11:55:00,76.77,76.8,76.75,76.77,26400.0,58.926,58.949,58.9107,58.926,26400.0
2013-05-16 12:00:00,76.76,76.86,76.74,76.86,17000.0,58.9183,58.9951,58.903,58.9951,17000.0
2013-05-16 12:05:00,76.86,76.95,76.81,76.93,24000.0,58.9951,59.0642,58.9567,59.0488,24000.0
2013-05-16 12:10:00,76.94,76.99,76.92,76.97,32800.0,59.0565,59.0949,59.0412,59.0795,32800.0
2013-05-16 12:15:00,76.97,76.99,76.93,76.95,24900.0,59.0795,59.0949,59.0488,59.0642,24900.0
2013-05-16 12:20:00,76.95,76.98,76.94,76.96,18700.0,59.0642,59.0872,59.0565,59.0719,18700.0
2013-05-16 12:25:00,76.97,77.0,76.95,76.99,19800.0,59.0795,59.1026,59.0642,59.0949,19800.0
2013-05-16 12:30:00,77.0,77.04,76.99,77.01,38400.0,59.1026,59.1333,59.0949,59.1102,38400.0
2013-05-16 12:35:00,77.02,77.03,76.97,77.0,38500.0,59.1179,59.1256,59.0795,59.1026,38500.0
2013-05-16 12:40:00,77.0,77.02,76.99,77.01,12800.0,59.1026,59.1179,59.0949,59.1102,12800.0
2013-05-16 12:45:00,77.01,77.01,76.97,76.98,10500.0,59.1102,59.1102,59.0795,59.0872,10500.0
2013-05-16 12:50:00,76.97,76.98,76.93,76.98,8400.0,59.0795,59.0872,59.0488,59.0872,8400.0
2013-05-16 12:55:00,76.98,77.02,76.98,77.01,13700.0,59.0872,59.1179,59.0872,59.1102,13700.0
2013-05-16 13:00:00,77.0,77.0,76.97,76.98,16200.0,59.1026,59.1026,59.0795,59.0872,16200.0
2013-05-16 13:05:00,76.99,77.02,76.99,77.0,59600.0,59.0949,59.1179,59.0949,59.1026,59600.0
2013-05-16 13:10:00,77.0,77.02,77.0,77.02,5800.0,59.1026,59.1179,59.1026,59.1179,5800.0
2013-05-16 13:15:00,77.01,77.01,76.95,76.99,21500.0,59.1102,59.1102,59.0642,59.0949,21500.0
2013-05-16 13:20:00,76.99,77.01,76.98,77.01,10500.0,59.0949,59.1102,59.0872,59.1102,10500.0
2013-05-16 13:25:00,77.01,77.02,77.0,77.01,14900.0,59.1102,59.1179,59.1026,59.1102,14900.0
2013-05-16 13:30:00,77.0,77.01,76.99,76.99,14700.0,59.1026,59.1102,59.0949,59.0949,14700.0
2013-05-16 13:35:00,76.99,77.01,76.98,76.99,18600.0,59.0949,59.1102,59.0872,59.0949,18600.0
2013-05-16 13:40:00,76.98,77.01,76.91,76.95,34600.0,59.0872,59.1102,59.0335,59.0642,34600.0
2013-05-16 13:45:00,76.95,76.98,76.93,76.97,38800.0,59.0642,59.0872,59.0488,59.0795,38800.0
2013-05-16 13:50:00,76.96,76.96,76.93,76.93,21100.0,59.0719,59.0719,59.0488,59.0488,21100.0
2013-05-16 13:55:00,76.92,76.93,76.88,76.9,10800.0,59.0412,59.0488,59.0105,59.0258,10800.0
2013-05-16 14:00:00,76.89,76.94,76.88,76.93,14200.0,59.0181,59.0565,59.0105,59.0488,14200.0
2013-05-16 14:05:00,76.93,76.99,76.92,76.95,15100.0,59.0488,59.0949,59.0412,59.0642,15100.0
2013-05-16 14:10:00,76.94,77.01,76.94,76.98,24600.0,59.0565,59.1102,59.0565,59.0872,24600.0
2013-05-16 14:15:00,76.99,77.01,76.98,77.01,29700.0,59.0949,59.1102,59.0872,59.1102,29700.0
2013-05-16 14:20:00,76.99,77.01,76.95,77.0,34400.0,59.0949,59.1102,59.0642,59.1026,34400.0
2013-05-16 14:25:00,77.01,77.01,76.95,76.99,14000.0,59.1102,59.1102,59.0642,59.0949,14000.0
2013-05-16 14:30:00,76.98,76.98,76.94,76.96,10300.0,59.0872,59.0872,59.0565,59.0719,10300.0
2013-05-16 14:35:00,76.95,76.96,76.94,76.94,13000.0,59.0642,59.0719,59.0565,59.0565,13000.0
2013-05-16 14:40:00,76.94,76.96,76.9,76.91,15100.0,59.0565,59.0719,59.0258,59.0335,15100.0
2013-05-16 14:45:00,76.91,76.93,76.85,76.89,29300.0,59.0335,59.0488,58.9874,59.0181,29300.0
2013-05-16 14:50:00,76.89,76.9,76.77,76.77,51100.0,59.0181,59.0258,58.926,58.926,51100.0
2013-05-16 14:55:00,76.75,76.78,76.65,76.66,24900.0,58.9107,58.9337,58.8339,58.8416,24900.0
2013-05-16 15:00:00,76.66,76.74,76.66,76.73,22500.0,58.8416,58.903,58.8416,58.8953,22500.0
2013-05-16 15:05:00,76.73,76.73,76.68,76.7,26600.0,58.8953,58.8953,58.8569,58.8723,26600.0
2013-05-16 15:10:00,76.7,76.72,76.66,76.7,27100.0,58.8723,58.8876,58.8416,58.8723,27100.0
2013-05-16 15:15:00,76.7,76.71,76.57,76.57,21900.0,58.8723,58.88,58.7725,58.7725,21900.0
2013-05-16 15:20:00,76.57,76.58,76.41,76.43,23100.0,58.7725,58.7802,58.6497,58.665,23100.0
2013-05-16 15:25:00,76.43,76.43,76.37,76.42,15500.0,58.665,58.665,58.619,58.6574,15500.0
2013-05-16 15:30:00,76.42,76.42,76.27,76.28,30600.0,58.6574,58.6574,58.5422,58.5499,30600.0
2013-05-16 15:35:00,76.27,76.27,76.1,76.13,29400.0,58.5422,58.5422,58.4118,58.4348,29400.0
2013-05-16 15:40:00,76.12,76.15,76.07,76.15,35900.0,58.4271,58.4501,58.3887,58.4501,35900.0
2013-05-16 15:45:00,76.15,76.22,76.11,76.14,32400.0,58.4501,58.5039,58.4194,58.4425,32400.0
2013-05-16 15:50:00,76.13,76.17,76.04,76.06,66700.0,58.4348,58.4655,58.3657,58.381,66700.0
2013-05-16 15:55:00,76.06,76.17,76.04,76.13,82800.0,58.381,58.4655,58.3657,58.4348,82800.0
2013-05-17 09:30:00,76.39,76.89,76.38,76.76,176400.0,58.6343,59.0181,58.6267,58.9183,176400.0
2013-05-17 09:35:00,76.83,77.25,76.83,77.25,70700.0,58.9721,59.2945,58.9721,59.2945,70700.0
2013-05-17 09:40:00,77.24,77.62,77.24,77.53,52400.0,59.2868,59.5785,59.2868,59.5094,52400.0
2013-05-17 09:45:00,77.52,77.56,77.27,77.31,25900.0,59.5017,59.5324,59.3098,59.3405,25900.0
2013-05-17 09:50:00,77.31,77.54,77.31,77.39,32600.0,59.3405,59.517,59.3405,59.4019,32600.0
2013-05-17 09:55:00,77.35,77.53,77.2,77.47,24000.0,59.3712,59.5094,59.2561,59.4633,24000.0
2013-05-17 10:00:00,77.5,77.74,77.47,77.6,36100.0,59.4863,59.6706,59.4633,59.5631,36100.0
2013-05-17 10:05:00,77.56,77.62,77.41,77.44,20200.0,59.5324,59.5785,59.4173,59.4403,20200.0
2013-05-17 10:10:00,77.43,77.56,77.4,77.41,16900.0,59.4326,59.5324,59.4096,59.4173,16900.0
2013-05-17 10:15:00,77.36,77.58,77.36,77.55,12900.0,59.3789,59.5477,59.3789,59.5247,12900.0
2013-05-17 10:20:00,77.55,77.59,77.52,77.58,20700.0,59.5247,59.5554,59.5017,59.5477,20700.0
2013-05-17 10:25:00,77.56,77.59,77.53,77.57,6600.0,59.5324,59.5554,59.5094,59.5401,6600.0
2013-05-17 10:30:00,77.59,77.68,77.57,77.68,23800.0,59.5554,59.6245,59.5401,59.6245,23800.0
2013-05-17 10:35:00,77.69,77.75,77.67,77.73,38100.0,59.6322,59.6782,59.6168,59.6629,38100.0
2013-05-17 10:40:00,77.73,77.75,77.71,77.75,10000.0,59.6629,59.6782,59.6475,59.6782,10000.0
2013-05-17 10:45:00,77.75,77.78,77.66,77.7,16300.0,59.6782,59.7013,59.6092,59.6399,16300.0
2013-05-17 10:50:00,77.68,77.68,77.56,77.61,13500.0,59.6245,59.6245,59.5324,59.5708,13500.0
2013-05-17 10:55:00,77.6,77.6,77.49,77.49,12300.0,59.5631,59.5631,59.4787,59.4787,12300.0
2013-05-17 11:00:00,77.5,77.56,77.5,77.5,15900.0,59.4863,59.5324,59.4863,59.4863,15900.0
2013-05-17 11:05:00,77.5,77.59,77.5,77.57,34600.0,59.4863,59.5554,59.4863,59.5401,34600.0
2013-05-17 11:10:00,77.57,77.66,77.56,77.64,22300.0,59.5401,59.6092,59.5324,59.5938,22300.0
2013-05-17 11:15:00,77.66,77.68,77.61,77.68,25400.0,59.6092,59.6245,59.5708,59.6245,25400.0
2013-05-17 11:20:00,77.68,77.74,77.66,77.74,10700.0,59.6245,59.6706,59.6092,59.6706,10700.0
2013-05-17 11:25:00,77.74,77.75,77.64,77.64,22100.0,59.6706,59.6782,59.5938,59.5938,22100.0
2013-05-17 11:30:00,77.65,77.69,77.64,77.69,11600.0,59.6015,59.6322,59.5938,59.6322,11600.0
2013-05-17 11:35:00,77.7,77.76,77.7,77.76,9000.0,59.6399,59.6859,59.6399,59.6859,9000.0
2013-05-17 11:40:00,77.76,77.76,77.72,77.73,20300.0,59.6859,59.6859,59.6552,59.6629,20300.0
2013-05-17 11:45:00,77.74,77.83,77.74,77.81,31700.0,59.6706,59.7396,59.6706,59.7243,31700.0
2013-05-17 11:50:00,77.81,77.84,77.79,77.8,10200.0,59.7243,59.7473,59.7089,59.7166,10200.0
2013-05-17 11:55:00,77.78,77.85,77.78,77.84,9800.0,59.7013,59.755,59.7013,59.7473,9800.0
2013-05-17 12:00:00,77.83,77.83,77.78,77.78,17400.0,59.7396,59.7396,59.7013,59.7013,17400.0
2013-05-17 12:05:00,77.78,77.81,77.74,77.8,22300.0,59.7013,59.7243,59.6706,59.7166,22300.0
2013-05-17 12:10:00,77.81,77.84,77.77,77.83,30200.0,59.7243,59.7473,59.6936,59.7396,30200.0
2013-05-17 12:15:00,77.82,77.85,77.77,77.85,17500.0,59.732,59.755,59.6936,59.755,17500.0
2013-05-17 12:20:00,77.85,77.86,77.8,77.85,11600.0,59.755,59.7627,59.7166,59.755,11600.0
2013-05-17 12:25:00,77.86,77.88,77.82,77.86,11400.0,59.7627,59.778,59.732,59.7627,11400.0
2013-05-17 12:30:00,77.87,77.94,77.85,77.94,16500.0,59.7703,59.8241,59.755,59.8241,16500.0
2013-05-17 12:35:00,77.94,77.94,77.85,77.85,12500.0,59.8241,59.8241,59.755,59.755,12500.0
2013-05-17 12:40:00,77.85,77.88,77.84,77.88,8900.0,59.755,59.778,59.7473,59.778,8900.0
2013-05-17 12:45:00,77.88,77.92,77.86,77.92,17100.0,59.778,59.8087,59.7627,59.8087,17100.0
2013-05-17 12:50:00,77.91,77.93,77.75,77.8,31900.0,59.801,59.8164,59.6782,59.7166,31900.0
2013-05-17 12:55:00,77.8,77.82,77.75,77.8,11600.0,59.7166,59.732,59.6782,59.7166,11600.0
2013-05-17 13:00:00,77.8,77.85,77.8,77.83,15200.0,59.7166,59.755,59.7166,59.7396,15200.0
2013-05-17 13:05:00,77.83,77.84,77.83,77.83,8100.0,59.7396,59.7473,59.7396,59.7396,8100.0
2013-05-17 13:10:00,77.82,77.84,77.8,77.81,15200.0,59.732,59.7473,59.7166,59.7243,15200.0
2013-05-17 13:15:00,77.81,77.87,77.81,77.86,17600.0,59.7243,59.7703,59.7243,59.7627,17600.0
2013-05-17 13:20:00,77.87,77.87,77.81,77.86,19300.0,59.7703,59.7703,59.7243,59.7627,19300.0
2013-05-17 13:25:00,77.83,77.86,77.81,77.84,21600.0,59.7396,59.7627,59.7243,59.7473,21600.0
2013-05-17 13:30:00,77.84,77.86,77.82,77.84,27600.0,59.7473,59.7627,59.732,59.7473,27600.0
2013-05-17 13:35:00,77.84,77.85,77.79,77.79,16800.0,59.7473,59.755,59.7089,59.7089,16800.0
2013-05-17 13:40:00,77.79,77.86,77.79,77.85,11000.0,59.7089,59.7627,59.7089,59.755,11000.0
2013-05-17 13:45:00,77.85,77.88,77.73,77.74,26000.0,59.755,59.778,59.6629,59.6706,26000.0
2013-05-17 13:50:00,77.74,77.81,77.72,77.81,11300.0,59.6706,59.7243,59.6552,59.7243,11300.0
2013-05-17 13:55:00,77.8,77.81,77.77,77.77,6000.0,59.7166,59.7243,59.6936,59.6936,6000.0
2013-05-17 14:00:00,77.77,77.81,77.76,77.81,9500.0,59.6936,59.7243,59.6859,59.7243,9500.0
2013-05-17 14:05:00,77.8,77.83,77.75,77.75,26100.0,59.7166,59.7396,59.6782,59.6782,26100.0
2013-05-17 14:10:00,77.76,77.84,77.76,77.8,11400.0,59.6859,59.7473,59.6859,59.7166,11400.0
2013-05-17 14:15:00,77.8,77.85,77.78,77.84,8700.0,59.7166,59.755,59.7013,59.7473,8700.0
2013-05-17 14:20:00,77.83,77.84,77.78,77.8,7800.0,59.7396,59.7473,59.7013,59.7166,7800.0
2013-05-17 14:25:00,77.81,77.86,77.8,77.82,12800.0,59.7243,59.7627,59.7166,59.732,12800.0
2013-05-17 14:30:00,77.84,77.99,77.84,77.94,40000.0,59.7473,59.8625,59.7473,59.8241,40000.0
2013-05-17 14:35:00,77.94,77.95,77.9,77.94,15000.0,59.8241,59.8317,59.7934,59.8241,15000.0
2013-05-17 14:40:00,77.94,77.94,77.86,77.87,24200.0,59.8241,59.8241,59.7627,59.7703,24200.0
2013-05-17 14:45:00,77.87,77.93,77.87,77.91,11000.0,59.7703,59.8164,59.7703,59.801,11000.0
2013-05-17 14:50:00,77.91,77.95,77.9,77.93,13600.0,59.801,59.8317,59.7934,59.8164,13600.0
2013-05-17 14:55:00,77.92,77.96,77.89,77.93,15200.0,59.8087,59.8394,59.7857,59.8164,15200.0
2013-05-17 15:00:00,77.95,77.97,77.93,77.94,11900.0,59.8317,59.8471,59.8164,59.8241,11900.0
2013-05-17 15:05:00,77.95,77.98,77.93,77.96,13100.0,59.8317,59.8548,59.8164,59.8394,13100.0
2013-05-17 15:10:00,77.96,77.98,77.94,77.98,16700.0,59.8394,59.8548,59.8241,59.8548,16700.0
2013-05-17 15:15:00,77.98,77.99,77.96,77.97,18000.0,59.8548,59.8625,59.8394,59.8471,18000.0
2013-05-17 15:20:00,77.98,78.02,77.93,78.0,92500.0,59.8548,59.8855,59.8164,59.8701,92500.0
2013-05-17 15:25:00,78.01,78.04,77.94,78.0,24200.0,59.8778,59.9008,59.8241,59.8701,24200.0
2013-05-17 15:30:00,78.0,78.02,77.97,77.99,24200.0,59.8701,59.8855,59.8471,59.8625,24200.0
2013-05-17 15:35:00,78.0,78.05,78.0,78.04,30600.0,59.8701,59.9085,59.8701,59.9008,30600.0
2013-05-17 15:40:00,78.05,78.05,77.97,77.97,45700.0,59.9085,59.9085,59.8471,59.8471,45700.0
2013-05-17 15:45:00,77.99,78.06,77.99,77.99,69600.0,59.8625,59.9162,59.8625,59.8625,69600.0
2013-05-17 15:50:00,77.98,78.01,77.94,77.98,54200.0,59.8548,59.8778,59.8241,59.8548,54200.0
2013-05-17 15:55:00,77.97,78.28,77.97,78.23,250000.0,59.8471,60.085,59.8471,60.0467,250000.0
2013-05-20 09:30:00,78.15,78.25,77.89,78.22,52000.0,59.9853,60.062,59.7857,60.039,52000.0
2013-05-20 09:35:00,78.21,78.3,78.18,78.29,21200.0,60.0313,60.1004,60.0083,60.0927,21200.0
2013-05-20 09:40:00,78.27,78.28,78.13,78.21,17200.0,60.0774,60.085,59.9699,60.0313,17200.0
2013-05-20 09:45:00,78.2,78.3,78.2,78.24,15900.0,60.0236,60.1004,60.0236,60.0543,15900.0
2013-05-20 09:50:00,78.27,78.29,78.17,78.25,39900.0,60.0774,60.0927,60.0006,60.062,39900.0
2013-05-20 09:55:00,78.23,78.25,78.2,78.23,16000.0,60.0467,60.062,60.0236,60.0467,16000.0
2013-05-20 10:00:00,78.22,78.25,78.2,78.2,27100.0,60.039,60.062,60.0236,60.0236,27100.0
2013-05-20 10:05:00,78.2,78.22,78.09,78.09,23700.0,60.0236,60.039,59.9392,59.9392,23700.0
2013-05-20 10:10:00,78.09,78.19,78.02,78.19,24600.0,59.9392,60.016,59.8855,60.016,24600.0
2013-05-20 10:15:00,78.19,78.21,78.03,78.03,16200.0,60.016,60.0313,59.8932,59.8932,16200.0
2013-05-20 10:20:00,78.03,78.16,78.03,78.06,19900.0,59.8932,59.9929,59.8932,59.9162,19900.0
2013-05-20 10:25:00,78.06,78.21,78.03,78.21,27200.0,59.9162,60.0313,59.8932,60.0313,27200.0
2013-05-20 10:30:00,78.21,78.21,78.09,78.1,14500.0,60.0313,60.0313,59.9392,59.9469,14500.0
2013-05-20 10:35:00,78.11,78.12,77.99,78.02,36900.0,59.9546,59.9622,59.8625,59.8855,36900.0
2013-05-20 10:40:00,78.0,78.1,78.0,78.1,14300.0,59.8701,59.9469,59.8701,59.9469,14300.0
2013-05-20 10:45:00,78.1,78.12,78.0,78.03,22100.0,59.9469,59.9622,59.8701,59.8932,22100.0
2013-05-20 10:50:00,78.03,78.05,78.0,78.03,14700.0,59.8932,59.9085,59.8701,59.8932,14700.0
2013-05-20 10:55:00,78.04,78.05,77.99,78.0,16000.0,59.9008,59.9085,59.8625,59.8701,16000.0
2013-05-20 11:00:00,78.03,78.03,77.96,78.0,17200.0,59.8932,59.8932,59.8394,59.8701,17200.0
2013-05-20 11:05:00,78.0,78.04,77.99,78.04,22100.0,59.8701,59.9008,59.8625,59.9008,22100.0
2013-05-20 11:10:00,78.03,78.06,77.99,78.01,36600.0,59.8932,59.9162,59.8625,59.8778,36600.0
2013-05-20 11:15:00,78.02,78.14,78.0,78.14,17000.0,59.8855,59.9776,59.8701,59.9776,17000.0
2013-05-20 11:20:00,78.13,78.18,78.13,78.17,10300.0,59.9699,60.0083,59.9699,60.0006,10300.0
2013-05-20 11:25:00,78.16,78.17,78.12,78.13,5000.0,59.9929,60.0006,59.9622,59.9699,5000.0
2013-05-20 11:30:00,78.15,78.16,78.11,78.15,4700.0,59.9853,59.9929,59.9546,59.9853,4700.0
2013-05-20 11:35:00,78.14,78.17,78.14,78.15,8100.0,59.9776,60.0006,59.9776,59.9853,8100.0
2013-05-20 11:40:00,78.17,78.28,78.16,78.28,15200.0,60.0006,60.085,59.9929,60.085,15200.0
2013-05-20 11:45:00,78.25,78.3,78.25,78.3,8500.0,60.062,60.1004,60.062,60.1004,8500.0
2013-05-20 11:50:00,78.29,78.49,78.29,78.47,33600.0,60.0927,60.2462,60.0927,60.2309,33600.0
2013-05-20 11:55:00,78.47,78.47,78.39,78.42,8600.0,60.2309,60.2309,60.1695,60.1925,8600.0
2013-05-20 12:00:00,78.39,78.44,78.39,78.43,7100.0,60.1695,60.2079,60.1695,60.2002,7100.0
2013-05-20 12:05:00,78.43,78.43,78.41,78.42,3000.0,60.2002,60.2002,60.1848,60.1925,3000.0
2013-05-20 12:10:00,78.42,78.54,78.42,78.54,31200.0,60.1925,60.2846,60.1925,60.2846,31200.0
2013-05-20 12:15:00,78.52,78.53,78.42,78.45,21400.0,60.2693,60.2769,60.1925,60.2155,21400.0
2013-05-20 12:20:00,78.43,78.51,78.43,78.5,5900.0,60.2002,60.2616,60.2002,60.2539,5900.0
2013-05-20 12:25:00,78.5,78.56,78.5,78.56,10000.0,60.2539,60.3,60.2539,60.3,10000.0
2013-05-20 12:30:00,78.54,78.6,78.54,78.59,9400.0,60.2846,60.3307,60.2846,60.323,9400.0
2013-05-20 12:35:00,78.58,78.59,78.53,78.57,8300.0,60.3153,60.323,60.2769,60.3076,8300.0
2013-05-20 12:40:00,78.58,78.59,78.53,78.57,9100.0,60.3153,60.323,60.2769,60.3076,9100.0
2013-05-20 12:45:00,78.57,78.61,78.56,78.6,14400.0,60.3076,60.3383,60.3,60.3307,14400.0
2013-05-20 12:50:00,78.61,78.61,78.53,78.56,19600.0,60.3383,60.3383,60.2769,60.3,19600.0
2013-05-20 12:55:00,78.6,78.66,78.56,78.56,19300.0,60.3307,60.3767,60.3,60.3,19300.0
2013-05-20 13:00:00,78.56,78.57,78.46,78.56,47900.0,60.3,60.3076,60.2232,60.3,47900.0
2013-05-20 13:05:00,78.55,78.56,78.54,78.56,5900.0,60.2923,60.3,60.2846,60.3,5900.0
2013-05-20 13:10:00,78.55,78.56,78.43,78.43,15400.0,60.2923,60.3,60.2002,60.2002,15400.0
2013-05-20 13:15:00,78.43,78.44,78.34,78.36,19300.0,60.2002,60.2079,60.1311,60.1464,19300.0
2013-05-20 13:20:00,78.36,78.42,78.35,78.41,14300.0,60.1464,60.1925,60.1388,60.1848,14300.0
2013-05-20 13:25:00,78.41,78.51,78.4,78.51,15300.0,60.1848,60.2616,60.1772,60.2616,15300.0
2013-05-20 13:30:00,78.51,78.56,78.51,78.54,38800.0,60.2616,60.3,60.2616,60.2846,38800.0
2013-05-20 13:35:00,78.55,78.56,78.44,78.48,34100.0,60.2923,60.3,60.2079,60.2386,34100.0
2013-05-20 13:40:00,78.5,78.5,78.43,78.44,30700.0,60.2539,60.2539,60.2002,60.2079,30700.0
2013-05-20 13:45:00,78.44,78.56,78.42,78.56,19000.0,60.2079,60.3,60.1925,60.3,19000.0
2013-05-20 13:50:00,78.56,78.61,78.53,78.61,16400.0,60.3,60.3383,60.2769,60.3383,16400.0
2013-05-20 13:55:00,78.6,78.67,78.6,78.66,13700.0,60.3307,60.3844,60.3307,60.3767,13700.0
2013-05-20 14:00:00,78.67,78.67,78.39,78.45,27600.0,60.3844,60.3844,60.1695,60.2155,27600.0
2013-05-20 14:05:00,78.45,78.61,78.44,78.56,66800.0,60.2155,60.3383,60.2079,60.3,66800.0
2013-05-20 14:10:00,78.55,78.55,78.4,78.42,46200.0,60.2923,60.2923,60.1772,60.1925,46200.0
2013-05-20 14:15:00,78.42,78.54,78.4,78.44,61600.0,60.1925,60.2846,60.1772,60.2079,61600.0
2013-05-20 14:20:00,78.47,78.52,78.42,78.46,58000.0,60.2309,60.2693,60.1925,60.2232,58000.0
2013-05-20 14:25:00,78.45,78.51,78.42,78.47,25100.0,60.2155,60.2616,60.1925,60.2309,25100.0
2013-05-20 14:30:00,78.46,78.48,78.4,78.4,27200.0,60.2232,60.2386,60.1772,60.1772,27200.0
2013-05-20 14:35:00,78.4,78.46,78.32,78.34,38300.0,60.1772,60.2232,60.1157,60.1311,38300.0
2013-05-20 14:40:00,78.34,78.41,78.3,78.35,40300.0,60.1311,60.1848,60.1004,60.1388,40300.0
2013-05-20 14:45:00,78.35,78.47,78.33,78.41,30600.0,60.1388,60.2309,60.1234,60.1848,30600.0
2013-05-20 14:50:00,78.42,78.5,78.37,78.43,50100.0,60.1925,60.2539,60.1541,60.2002,50100.0
2013-05-20 14:55:00,78.44,78.48,78.4,78.4,58100.0,60.2079,60.2386,60.1772,60.1772,58100.0
2013-05-20 15:00:00,78.4,78.45,78.34,78.42,46200.0,60.1772,60.2155,60.1311,60.1925,46200.0
2013-05-20 15:05:00,78.43,78.43,78.27,78.34,29600.0,60.2002,60.2002,60.0774,60.1311,29600.0
2013-05-20 15:10:00,78.34,78.47,78.34,78.45,28300.0,60.1311,60.2309,60.1311,60.2155,28300.0
2013-05-20 15:15:00,78.47,78.58,78.46,78.51,37900.0,60.2309,60.3153,60.2232,60.2616,37900.0
2013-05-20 15:20:00,78.5,78.51,78.37,78.37,16400.0,60.2539,60.2616,60.1541,60.1541,16400.0
2013-05-20 15:25:00,78.36,78.47,78.31,78.47,33400.0,60.1464,60.2309,60.1081,60.2309,33400.0
2013-05-20 15:30:00,78.46,78.48,78.43,78.48,30800.0,60.2232,60.2386,60.2002,60.2386,30800.0
2013-05-20 15:35:00,78.48,78.54,78.44,78.47,62900.0,60.2386,60.2846,60.2079,60.2309,62900.0
2013-05-20 15:40:00,78.47,78.55,78.46,78.46,72500.0,60.2309,60.2923,60.2232,60.2232,72500.0
2013-05-20 15:45:00,78.46,78.51,78.42,78.47,71000.0,60.2232,60.2616,60.1925,60.2309,71000.0
2013-05-20 15:50:00,78.47,78.5,78.42,78.45,33800.0,60.2309,60.2539,60.1925,60.2155,33800.0
2013-05-20 15:55:00,78.45,78.59,78.45,78.58,115800.0,60.2155,60.323,60.2155,60.3153,115800.0
2013-05-21 09:30:00,78.47,78.67,78.24,78.6,47800.0,60.2309,60.3844,60.0543,60.3307,47800.0
2013-05-21 09:35:00,78.55,78.55,78.4,78.46,11000.0,60.2923,60.2923,60.1772,60.2232,11000.0
2013-05-21 09:40:00,78.51,78.52,78.44,78.48,9900.0,60.2616,60.2693,60.2079,60.2386,9900.0
2013-05-21 09:45:00,78.48,78.57,78.42,78.55,13400.0,60.2386,60.3076,60.1925,60.2923,13400.0
2013-05-21 09:50:00,78.52,78.53,78.45,78.5,8000.0,60.2693,60.2769,60.2155,60.2539,8000.0
2013-05-21 09:55:00,78.5,78.61,78.5,78.61,4700.0,60.2539,60.3383,60.2539,60.3383,4700.0
2013-05-21 10:00:00,78.61,78.62,78.53,78.62,8600.0,60.3383,60.346,60.2769,60.346,8600.0
2013-05-21 10:05:00,78.61,78.67,78.46,78.48,20700.0,60.3383,60.3844,60.2232,60.2386,20700.0
2013-05-21 10:10:00,78.48,78.57,78.46,78.54,32900.0,60.2386,60.3076,60.2232,60.2846,32900.0
2013-05-21 10:15:00,78.55,78.69,78.55,78.67,14400.0,60.2923,60.3997,60.2923,60.3844,14400.0
2013-05-21 10:20:00,78.69,78.69,78.49,78.49,5700.0,60.3997,60.3997,60.2462,60.2462,5700.0
2013-05-21 10:25:00,78.52,78.58,78.44,78.56,12800.0,60.2693,60.3153,60.2079,60.3,12800.0
2013-05-21 10:30:00,78.56,78.56,78.37,78.4,9200.0,60.3,60.3,60.1541,60.1772,9200.0
2013-05-21 10:35:00,78.4,78.4,78.34,78.36,22700.0,60.1772,60.1772,60.1311,60.1464,22700.0
2013-05-21 10:40:00,78.35,78.36,78.23,78.25,31600.0,60.1388,60.1464,60.0467,60.062,31600.0
2013-05-21 10:45:00,78.25,78.31,78.25,78.3,16700.0,60.062,60.1081,60.062,60.1004,16700.0
2013-05-21 10:50:00,78.3,78.3,78.26,78.29,10100.0,60.1004,60.1004,60.0697,60.0927,10100.0
2013-05-21 10:55:00,78.29,78.34,78.27,78.3,16100.0,60.0927,60.1311,60.0774,60.1004,16100.0
2013-05-21 11:00:00,78.27,78.4,78.25,78.25,13600.0,60.0774,60.1772,60.062,60.062,13600.0
2013-05-21 11:05:00,78.26,78.34,78.26,78.32,16500.0,60.0697,60.1311,60.0697,60.1157,16500.0
2013-05-21 11:10:00,78.31,78.42,78.28,78.37,15100.0,60.1081,60.1925,60.085,60.1541,15100.0
2013-05-21 11:15:00,78.36,78.37,78.3,78.36,53800.0,60.1464,60.1541,60.1004,60.1464,53800.0
2013-05-21 11:20:00,78.33,78.4,78.32,78.33,8600.0,60.1234,60.1772,60.1157,60.1234,8600.0
2013-05-21 11:25:00,78.33,78.35,78.3,78.35,5600.0,60.1234,60.1388,60.1004,60.1388,5600.0
2013-05-21 11:30:00,78.36,78.46,78.34,78.36,85600.0,60.1464,60.2232,60.1311,60.1464,85600.0
2013-05-21 11:35:00,78.36,78.37,78.31,78.35,51900.0,60.1464,60.1541,60.1081,60.1388,51900.0
2013-05-21 11:40:00,78.36,78.37,78.31,78.34,8600.0,60.1464,60.1541,60.1081,60.1311,8600.0
2013-05-21 11:45:00,78.34,78.34,78.28,78.29,10000.0,60.1311,60.1311,60.085,60.0927,10000.0
2013-05-21 11:50:00,78.29,78.36,78.29,78.36,14000.0,60.0927,60.1464,60.0927,60.1464,14000.0
2013-05-21 11:55:00,78.36,78.36,78.28,78.32,7800.0,60.1464,60.1464,60.085,60.1157,7800.0
2013-05-21 12:00:00,78.33,78.37,78.33,78.34,32600.0,60.1234,60.1541,60.1234,60.1311,32600.0
2013-05-21 12:05:00,78.33,78.37,78.33,78.36,6900.0,60.1234,60.1541,60.1234,60.1464,6900.0
2013-05-21 12:10:00,78.35,78.37,78.32,78.34,36900.0,60.1388,60.1541,60.1157,60.1311,36900.0
2013-05-21 12:15:00,78.35,78.38,78.35,78.36,9700.0,60.1388,60.1618,60.1388,60.1464,9700.0
2013-05-21 12:20:00,78.36,78.39,78.35,78.39,9900.0,60.1464,60.1695,60.1388,60.1695,9900.0
2013-05-21 12:25:00,78.38,78.41,78.34,78.35,24500.0,60.1618,60.1848,60.1311,60.1388,24500.0
2013-05-21 12:30:00,78.36,78.41,78.35,78.39,12000.0,60.1464,60.1848,60.1388,60.1695,12000.0
2013-05-21 12:35:00,78.4,78.4,78.32,78.32,15100.0,60.1772,60.1772,60.1157,60.1157,15100.0
2013-05-21 12:40:00,78.32,78.37,78.32,78.34,22100.0,60.1157,60.1541,60.1157,60.1311,22100.0
2013-05-21 12:45:00,78.37,78.39,78.34,78.35,10800.0,60.1541,60.1695,60.1311,60.1388,10800.0
2013-05-21 12:50:00,78.34,78.34,78.31,78.33,4200.0,60.1311,60.1311,60.1081,60.1234,4200.0
2013-05-21 12:55:00,78.34,78.36,78.33,78.35,8100.0,60.1311,60.1464,60.1234,60.1388,8100.0
2013-05-21 13:00:00,78.34,78.37,78.31,78.37,25100.0,60.1311,60.1541,60.1081,60.1541,25100.0
2013-05-21 13:05:00,78.36,78.45,78.36,78.41,33900.0,60.1464,60.2155,60.1464,60.1848,33900.0
2013-05-21 13:10:00,78.4,78.44,78.39,78.41,7900.0,60.1772,60.2079,60.1695,60.1848,7900.0
2013-05-21 13:15:00,78.41,78.45,78.41,78.45,10200.0,60.1848,60.2155,60.1848,60.2155,10200.0
2013-05-21 13:20:00,78.45,78.46,78.37,78.4,10400.0,60.2155,60.2232,60.1541,60.1772,10400.0
2013-05-21 13:25:00,78.41,78.45,78.39,78.41,11900.0,60.1848,60.2155,60.1695,60.1848,11900.0
2013-05-21 13:30:00,78.42,78.45,78.37,78.45,8800.0,60.1925,60.2155,60.1541,60.2155,8800.0
2013-05-21 13:35:00,78.45,78.46,78.44,78.45,13300.0,60.2155,60.2232,60.2079,60.2155,13300.0
2013-05-21 13:40:00,78.46,78.46,78.44,78.45,29700.0,60.2232,60.2232,60.2079,60.2155,29700.0
2013-05-21 13:45:00,78.44,78.44,78.36,78.36,15400.0,60.2079,60.2079,60.1464,60.1464,15400.0
2013-05-21 13:50:00,78.35,78.41,78.35,78.4,13700.0,60.1388,60.1848,60.1388,60.1772,13700.0
2013-05-21 13:55:00,78.42,78.42,78.39,78.4,9200.0,60.1925,60.1925,60.1695,60.1772,9200.0
2013-05-21 14:00:00,78.4,78.45,78.4,78.45,8300.0,60.1772,60.2155,60.1772,60.2155,8300.0
2013-05-21 14:05:00,78.45,78.45,78.42,78.44,8000.0,60.2155,60.2155,60.1925,60.2079,8000.0
2013-05-21 14:10:00,78.44,78.44,78.42,78.43,4400.0,60.2079,60.2079,60.1925,60.2002,4400.0
2013-05-21 14:15:00,78.42,78.48,78.42,78.46,13100.0,60.1925,60.2386,60.1925,60.2232,13100.0
2013-05-21 14:20:00,78.45,78.46,78.42,78.45,17000.0,60.2155,60.2232,60.1925,60.2155,17000.0
2013-05-21 14:25:00,78.45,78.46,78.33,78.33,47100.0,60.2155,60.2232,60.1234,60.1234,47100.0
2013-05-21 14:30:00,78.34,78.36,78.3,78.36,17300.0,60.1311,60.1464,60.1004,60.1464,17300.0
2013-05-21 14:35:00,78.35,78.36,78.34,78.35,30900.0,60.1388,60.1464,60.1311,60.1388,30900.0
2013-05-21 14:40:00,78.35,78.36,78.33,78.33,10200.0,60.1388,60.1464,60.1234,60.1234,10200.0
2013-05-21 14:45:00,78.33,78.34,78.26,78.31,11400.0,60.1234,60.1311,60.0697,60.1081,11400.0
2013-05-21 14:50:00,78.31,78.31,78.27,78.31,10400.0,60.1081,60.1081,60.0774,60.1081,10400.0
2013-05-21 14:55:00,78.3,78.31,78.15,78.15,32100.0,60.1004,60.1081,59.9853,59.9853,32100.0
2013-05-21 15:00:00,78.16,78.18,78.11,78.15,20900.0,59.9929,60.0083,59.9546,59.9853,20900.0
2013-05-21 15:05:00,78.16,78.16,78.0,78.0,24900.0,59.9929,59.9929,59.8701,59.8701,24900.0
2013-05-21 15:10:00,78.01,78.01,77.93,78.01,54300.0,59.8778,59.8778,59.8164,59.8778,54300.0
2013-05-21 15:15:00,78.01,78.01,77.86,77.92,46800.0,59.8778,59.8778,59.7627,59.8087,46800.0
2013-05-21 15:20:00,77.93,77.95,77.82,77.88,34400.0,59.8164,59.8317,59.732,59.778,34400.0
2013-05-21 15:25:00,77.89,77.93,77.86,77.9,94100.0,59.7857,59.8164,59.7627,59.7934,94100.0
2013-05-21 15:30:00,77.9,77.91,77.87,77.89,20500.0,59.7934,59.801,59.7703,59.7857,20500.0
2013-05-21 15:35:00,77.89,77.91,77.87,77.89,26800.0,59.7857,59.801,59.7703,59.7857,26800.0
2013-05-21 15:40:00,77.88,77.93,77.88,77.91,98200.0,59.778,59.8164,59.778,59.801,98200.0
2013-05-21 15:45:00,77.91,77.91,77.83,77.9,30300.0,59.801,59.801,59.7396,59.7934,30300.0
2013-05-21 15:50:00,77.9,77.97,77.87,77.91,38700.0,59.7934,59.8471,59.7703,59.801,38700.0
2013-05-21 15:55:00,77.92,78.0,77.92,77.97,48800.0,59.8087,59.8701,59.8087,59.8471,48800.0
2013-05-22 09:30:00,78.12,78.29,77.94,78.29,47200.0,59.9622,60.0927,59.8241,60.0927,47200.0
2013-05-22 09:35:00,78.3,78.35,78.03,78.27,23200.0,60.1004,60.1388,59.8932,60.0774,23200.0
2013-05-22 09:40:00,78.3,78.33,78.0,78.0,18900.0,60.1004,60.1234,59.8701,59.8701,18900.0
2013-05-22 09:45:00,78.0,78.1,77.9,78.09,13600.0,59.8701,59.9469,59.7934,59.9392,13600.0
2013-05-22 09:50:00,78.09,78.11,78.0,78.02,17200.0,59.9392,59.9546,59.8701,59.8855,17200.0
2013-05-22 09:55:00,78.0,78.07,78.0,78.07,14700.0,59.8701,59.9239,59.8701,59.9239,14700.0
2013-05-22 10:00:00,78.09,78.16,78.0,78.12,40100.0,59.9392,59.9929,59.8701,59.9622,40100.0
2013-05-22 10:05:00,78.11,78.42,78.11,78.34,20600.0,59.9546,60.1925,59.9546,60.1311,20600.0
2013-05-22 10:10:00,78.35,78.53,78.32,78.52,8900.0,60.1388,60.2769,60.1157,60.2693,8900.0
2013-05-22 10:15:00,78.52,78.54,78.48,78.48,8300.0,60.2693,60.2846,60.2386,60.2386,8300.0
2013-05-22 10:20:00,78.49,78.51,78.43,78.49,5700.0,60.2462,60.2616,60.2002,60.2462,5700.0
2013-05-22 10:25:00,78.52,78.6,78.51,78.57,20100.0,60.2693,60.3307,60.2616,60.3076,20100.0
2013-05-22 10:30:00,78.59,78.59,78.29,78.3,85300.0,60.323,60.323,60.0927,60.1004,85300.0
2013-05-22 10:35:00,78.28,78.31,77.94,78.05,37600.0,60.085,60.1081,59.8241,59.9085,37600.0
2013-05-22 10:40:00,78.05,78.23,78.03,78.2,15000.0,59.9085,60.0467,59.8932,60.0236,15000.0
2013-05-22 10:45:00,78.2,78.2,77.99,78.05,33200.0,60.0236,60.0236,59.8625,59.9085,33200.0
2013-05-22 10:50:00,78.07,78.12,77.97,78.03,23300.0,59.9239,59.9622,59.8471,59.8932,23300.0
2013-05-22 10:55:00,78.01,78.03,77.87,77.99,30800.0,59.8778,59.8932,59.7703,59.8625,30800.0
2013-05-22 11:00:00,78.0,78.05,77.99,78.01,28400.0,59.8701,59.9085,59.8625,59.8778,28400.0
2013-05-22 11:05:00,78.03,78.14,77.96,78.06,15300.0,59.8932,59.9776,59.8394,59.9162,15300.0
2013-05-22 11:10:00,78.1,78.23,78.06,78.17,26200.0,59.9469,60.0467,59.9162,60.0006,26200.0
2013-05-22 11:15:00,78.16,78.16,78.07,78.12,6000.0,59.9929,59.9929,59.9239,59.9622,6000.0
2013-05-22 11:20:00,78.15,78.23,78.15,78.18,8300.0,59.9853,60.0467,59.9853,60.0083,8300.0
2013-05-22 11:25:00,78.18,78.24,78.17,78.22,13400.0,60.0083,60.0543,60.0006,60.039,13400.0
2013-05-22 11:30:00,78.23,78.3,78.13,78.17,55000.0,60.0467,60.1004,59.9699,60.0006,55000.0
2013-05-22 11:35:00,78.18,78.22,78.13,78.16,15700.0,60.0083,60.039,59.9699,59.9929,15700.0
2013-05-22 11:40:00,78.17,78.25,78.15,78.24,7300.0,60.0006,60.062,59.9853,60.0543,7300.0
2013-05-22 11:45:00,78.24,78.36,78.24,78.3,9600.0,60.0543,60.1464,60.0543,60.1004,9600.0
2013-05-22 11:50:00,78.31,78.33,78.27,78.29,8600.0,60.1081,60.1234,60.0774,60.0927,8600.0
2013-05-22 11:55:00,78.29,78.3,78.2,78.2,5700.0,60.0927,60.1004,60.0236,60.0236,5700.0
2013-05-22 12:00:00,78.2,78.25,78.2,78.23,3400.0,60.0236,60.062,60.0236,60.0467,3400.0
2013-05-22 12:05:00,78.25,78.28,78.2,78.28,5700.0,60.062,60.085,60.0236,60.085,5700.0
2013-05-22 12:10:00,78.26,78.26,78.14,78.23,8900.0,60.0697,60.0697,59.9776,60.0467,8900.0
2013-05-22 12:15:00,78.24,78.25,78.17,78.18,10600.0,60.0543,60.062,60.0006,60.0083,10600.0
2013-05-22 12:20:00,78.2,78.24,78.19,78.23,7300.0,60.0236,60.0543,60.016,60.0467,7300.0
2013-05-22 12:25:00,78.23,78.23,78.13,78.13,10500.0,60.0467,60.0467,59.9699,59.9699,10500.0
2013-05-22 12:30:00,78.14,78.24,78.14,78.16,14100.0,59.9776,60.0543,59.9776,59.9929,14100.0
2013-05-22 12:35:00,78.16,78.17,78.05,78.14,16900.0,59.9929,60.0006,59.9085,59.9776,16900.0
2013-05-22 12:40:00,78.15,78.23,78.02,78.23,19700.0,59.9853,60.0467,59.8855,60.0467,19700.0
2013-05-22 12:45:00,78.22,78.25,78.19,78.19,6000.0,60.039,60.062,60.016,60.016,6000.0
2013-05-22 12:50:00,78.2,78.28,78.2,78.26,8000.0,60.0236,60.085,60.0236,60.0697,8000.0
2013-05-22 12:55:00,78.27,78.32,78.26,78.32,9200.0,60.0774,60.1157,60.0697,60.1157,9200.0
2013-05-22 13:00:00,78.34,78.34,78.27,78.27,4700.0,60.1311,60.1311,60.0774,60.0774,4700.0
2013-05-22 13:05:00,78.27,78.29,78.22,78.23,26200.0,60.0774,60.0927,60.039,60.0467,26200.0
2013-05-22 13:10:00,78.23,78.23,78.15,78.15,17800.0,60.0467,60.0467,59.9853,59.9853,17800.0
2013-05-22 13:15:00,78.13,78.16,78.09,78.15,7400.0,59.9699,59.9929,59.9392,59.9853,7400.0
2013-05-22 13:20:00,78.14,78.17,78.09,78.13,7800.0,59.9776,60.0006,59.9392,59.9699,7800.0
2013-05-22 13:25:00,78.11,78.11,77.93,77.94,22400.0,59.9546,59.9546,59.8164,59.8241,22400.0
2013-05-22 13:30:00,77.92,77.98,77.86,77.9,20700.0,59.8087,59.8548,59.7627,59.7934,20700.0
2013-05-22 13:35:00,77.9,78.03,77.9,77.96,21200.0,59.7934,59.8932,59.7934,59.8394,21200.0
2013-05-22 13:40:00,77.96,77.99,77.89,77.91,9800.0,59.8394,59.8625,59.7857,59.801,9800.0
2013-05-22 13:45:00,77.92,77.94,77.71,77.77,41500.0,59.8087,59.8241,59.6475,59.6936,41500.0
2013-05-22 13:50:00,77.78,77.83,77.74,77.76,18700.0,59.7013,59.7396,59.6706,59.6859,18700.0
2013-05-22 13:55:00,77.77,77.87,77.77,77.79,12500.0,59.6936,59.7703,59.6936,59.7089,12500.0
2013-05-22 14:00:00,77.8,77.93,77.59,77.59,27600.0,59.7166,59.8164,59.5554,59.5554,27600.0
2013-05-22 14:05:00,77.59,77.69,77.41,77.56,26300.0,59.5554,59.6322,59.4173,59.5324,26300.0
2013-05-22 14:10:00,77.54,77.55,77.39,77.4,13800.0,59.517,59.5247,59.4019,59.4096,13800.0
2013-05-22 14:15:00,77.41,77.54,77.4,77.5,14800.0,59.4173,59.517,59.4096,59.4863,14800.0
2013-05-22 14:20:00,77.5,77.57,77.46,77.53,9800.0,59.4863,59.5401,59.4556,59.5094,9800.0
2013-05-22 14:25:00,77.53,77.6,77.48,77.57,7000.0,59.5094,59.5631,59.471,59.5401,7000.0
2013-05-22 14:30:00,77.56,77.58,77.43,77.51,16500.0,59.5324,59.5477,59.4326,59.494,16500.0
2013-05-22 14:35:00,77.51,77.52,77.38,77.45,17600.0,59.494,59.5017,59.3942,59.448,17600.0
2013-05-22 14:40:00,77.44,77.44,77.34,77.39,11000.0,59.4403,59.4403,59.3635,59.4019,11000.0
2013-05-22 14:45:00,77.39,77.53,77.36,77.49,16300.0,59.4019,59.5094,59.3789,59.4787,16300.0
2013-05-22 14:50:00,77.51,77.58,77.44,77.56,16000.0,59.494,59.5477,59.4403,59.5324,16000.0
2013-05-22 14:55:00,77.56,77.63,77.5,77.61,14300.0,59.5324,59.5861,59.4863,59.5708,14300.0
2013-05-22 15:00:00,77.62,77.63,77.5,77.54,25200.0,59.5785,59.5861,59.4863,59.517,25200.0
2013-05-22 15:05:00,77.53,77.57,77.45,77.55,18200.0,59.5094,59.5401,59.448,59.5247,18200.0
2013-05-22 15:10:00,77.55,77.6,77.51,77.54,18700.0,59.5247,59.5631,59.494,59.517,18700.0
2013-05-22 15:15:00,77.56,77.57,77.41,77.41,22800.0,59.5324,59.5401,59.4173,59.4173,22800.0
2013-05-22 15:20:00,77.42,77.44,77.34,77.35,22800.0,59.4249,59.4403,59.3635,59.3712,22800.0
2013-05-22 15:25:00,77.37,77.38,77.19,77.2,21900.0,59.3866,59.3942,59.2484,59.2561,21900.0
2013-05-22 15:30:00,77.22,77.29,77.14,77.21,26800.0,59.2714,59.3252,59.21,59.2637,26800.0
2013-05-22 15:35:00,77.18,77.3,77.18,77.25,28900.0,59.2407,59.3328,59.2407,59.2945,28900.0
2013-05-22 15:40:00,77.25,77.36,77.19,77.34,36400.0,59.2945,59.3789,59.2484,59.3635,36400.0
2013-05-22 15:45:00,77.34,77.35,77.25,77.25,34600.0,59.3635,59.3712,59.2945,59.2945,34600.0
2013-05-22 15:50:00,77.24,77.37,77.22,77.26,39600.0,59.2868,59.3866,59.2714,59.3021,39600.0
2013-05-22 15:55:00,77.27,77.47,77.26,77.43,115100.0,59.3098,59.4633,59.3021,59.4326,115100.0
2013-05-23 09:30:00,76.44,76.56,76.16,76.39,80800.0,58.6727,58.7648,58.4578,58.6343,80800.0
2013-05-23 09:35:00,76.38,76.84,76.36,76.77,26000.0,58.6267,58.9797,58.6113,58.926,26000.0
2013-05-23 09:40:00,76.77,77.07,76.73,77.03,19300.0,58.926,59.1563,58.8953,59.1256,19300.0
2013-05-23 09:45:00,77.06,77.06,76.58,76.58,13600.0,59.1486,59.1486,58.7802,58.7802,13600.0
2013-05-23 09:50:00,76.58,76.77,76.58,76.74,19400.0,58.7802,58.926,58.7802,58.903,19400.0
2013-05-23 09:55:00,76.73,76.73,76.58,76.7,15000.0,58.8953,58.8953,58.7802,58.8723,15000.0
2013-05-23 10:00:00,76.72,76.78,76.47,76.62,21000.0,58.8876,58.9337,58.6958,58.8109,21000.0
2013-05-23 10:05:00,76.62,76.62,76.43,76.52,35500.0,58.8109,58.8109,58.665,58.7341,35500.0
2013-05-23 10:10:00,76.53,76.66,76.53,76.58,12200.0,58.7418,58.8416,58.7418,58.7802,12200.0
2013-05-23 10:15:00,76.59,76.65,76.5,76.65,9600.0,58.7879,58.8339,58.7188,58.8339,9600.0
2013-05-23 10:20:00,76.6,76.7,76.53,76.69,8400.0,58.7955,58.8723,58.7418,58.8646,8400.0
2013-05-23 10:25:00,76.68,76.71,76.61,76.61,9700.0,58.8569,58.88,58.8032,58.8032,9700.0
2013-05-23 10:30:00,76.62,76.66,76.59,76.6,9400.0,58.8109,58.8416,58.7879,58.7955,9400.0
2013-05-23 10:35:00,76.6,76.62,76.53,76.57,9400.0,58.7955,58.8109,58.7418,58.7725,9400.0
2013-05-23 10:40:00,76.57,76.64,76.54,76.64,10900.0,58.7725,58.8262,58.7495,58.8262,10900.0
2013-05-23 10:45:00,76.64,76.69,76.62,76.67,7600.0,58.8262,58.8646,58.8109,58.8493,7600.0
2013-05-23 10:50:00,76.66,76.77,76.62,76.76,10200.0,58.8416,58.926,58.8109,58.9183,10200.0
2013-05-23 10:55:00,76.76,76.77,76.65,76.65,13500.0,58.9183,58.926,58.8339,58.8339,13500.0
2013-05-23 11:00:00,76.68,76.76,76.67,76.74,7900.0,58.8569,58.9183,58.8493,58.903,7900.0
2013-05-23 11:05:00,76.76,76.85,76.74,76.83,8700.0,58.9183,58.9874,58.903,58.9721,8700.0
2013-05-23 11:10:00,76.83,76.96,76.82,76.9,9500.0,58.9721,59.0719,58.9644,59.0258,9500.0
2013-05-23 11:15:00,76.91,76.91,76.81,76.88,12300.0,59.0335,59.0335,58.9567,59.0105,12300.0
2013-05-23 11:20:00,76.9,77.03,76.88,77.0,16100.0,59.0258,59.1256,59.0105,59.1026,16100.0
2013-05-23 11:25:00,77.0,77.04,76.99,76.99,20300.0,59.1026,59.1333,59.0949,59.0949,20300.0
2013-05-23 11:30:00,76.99,77.09,76.98,77.02,11000.0,59.0949,59.1716,59.0872,59.1179,11000.0
2013-05-23 11:35:00,77.05,77.08,77.04,77.04,3400.0,59.1409,59.164,59.1333,59.1333,3400.0
2013-05-23 11:40:00,77.04,77.06,76.98,76.99,10800.0,59.1333,59.1486,59.0872,59.0949,10800.0
2013-05-23 11:45:00,77.02,77.09,77.0,77.09,5500.0,59.1179,59.1716,59.1026,59.1716,5500.0
2013-05-23 11:50:00,77.09,77.15,77.07,77.09,7500.0,59.1716,59.2177,59.1563,59.1716,7500.0
2013-05-23 11:55:00,77.1,77.11,77.03,77.1,10900.0,59.1793,59.187,59.1256,59.1793,10900.0
2013-05-23 12:00:00,77.1,77.22,77.1,77.14,9700.0,59.1793,59.2714,59.1793,59.21,9700.0
2013-05-23 12:05:00,77.18,77.25,77.18,77.21,9400.0,59.2407,59.2945,59.2407,59.2637,9400.0
2013-05-23 12:10:00,77.22,77.27,77.19,77.2,9300.0,59.2714,59.3098,59.2484,59.2561,9300.0
2013-05-23 12:15:00,77.21,77.22,77.15,77.19,10800.0,59.2637,59.2714,59.2177,59.2484,10800.0
2013-05-23 12:20:00,77.17,77.23,77.16,77.2,8200.0,59.233,59.2791,59.2254,59.2561,8200.0
2013-05-23 12:25:00,77.23,77.25,77.19,77.19,7500.0,59.2791,59.2945,59.2484,59.2484,7500.0
2013-05-23 12:30:00,77.18,77.18,77.11,77.11,6700.0,59.2407,59.2407,59.187,59.187,6700.0
2013-05-23 12:35:00,77.12,77.14,77.01,77.07,10000.0,59.1947,59.21,59.1102,59.1563,10000.0
2013-05-23 12:40:00,77.09,77.1,77.05,77.1,5700.0,59.1716,59.1793,59.1409,59.1793,5700.0
2013-05-23 12:45:00,77.11,77.15,77.07,77.14,9400.0,59.187,59.2177,59.1563,59.21,9400.0
2013-05-23 12:50:00,77.15,77.16,77.09,77.14,12500.0,59.2177,59.2254,59.1716,59.21,12500.0
2013-05-23 12:55:00,77.14,77.16,77.05,77.05,10800.0,59.21,59.2254,59.1409,59.1409,10800.0
2013-05-23 13:00:00,77.05,77.05,76.98,76.98,11500.0,59.1409,59.1409,59.0872,59.0872,11500.0
2013-05-23 13:05:00,76.98,77.03,76.88,76.91,13600.0,59.0872,59.1256,59.0105,59.0335,13600.0
2013-05-23 13:10:00,76.92,76.98,76.87,76.96,8900.0,59.0412,59.0872,59.0028,59.0719,8900.0
2013-05-23 13:15:00,76.96,76.98,76.9,76.91,10400.0,59.0719,59.0872,59.0258,59.0335,10400.0
2013-05-23 13:20:00,76.9,76.9,76.8,76.84,13600.0,59.0258,59.0258,58.949,58.9797,13600.0
2013-05-23 13:25:00,76.85,76.85,76.67,76.78,17700.0,58.9874,58.9874,58.8493,58.9337,17700.0
2013-05-23 13:30:00,76.78,76.83,76.75,76.77,8500.0,58.9337,58.9721,58.9107,58.926,8500.0
2013-05-23 13:35:00,76.81,76.86,76.81,76.85,6600.0,58.9567,58.9951,58.9567,58.9874,6600.0
2013-05-23 13:40:00,76.87,76.88,76.81,76.81,10200.0,59.0028,59.0105,58.9567,58.9567,10200.0
2013-05-23 13:45:00,76.82,76.84,76.77,76.83,9700.0,58.9644,58.9797,58.926,58.9721,9700.0
2013-05-23 13:50:00,76.85,76.86,76.8,76.8,7700.0,58.9874,58.9951,58.949,58.949,7700.0
2013-05-23 13:55:00,76.81,76.93,76.8,76.93,15300.0,58.9567,59.0488,58.949,59.0488,15300.0
2013-05-23 14:00:00,76.94,76.94,76.85,76.86,14200.0,59.0565,59.0565,58.9874,58.9951,14200.0
2013-05-23 14:05:00,76.86,76.95,76.85,76.93,14300.0,58.9951,59.0642,58.9874,59.0488,14300.0
2013-05-23 14:10:00,76.93,76.97,76.89,76.92,10500.0,59.0488,59.0795,59.0181,59.0412,10500.0
2013-05-23 14:15:00,76.92,77.0,76.91,76.99,11100.0,59.0412,59.1026,59.0335,59.0949,11100.0
2013-05-23 14:20:00,76.99,77.06,76.99,77.06,9000.0,59.0949,59.1486,59.0949,59.1486,9000.0
2013-05-23 14:25:00,77.06,77.09,77.06,77.06,11800.0,59.1486,59.1716,59.1486,59.1486,11800.0
2013-05-23 14:30:00,77.05,77.05,76.84,76.87,16400.0,59.1409,59.1409,58.9797,59.0028,16400.0
2013-05-23 14:35:00,76.87,76.89,76.87,76.89,6900.0,59.0028,59.0181,59.0028,59.0181,6900.0
2013-05-23 14:40:00,76.9,77.09,76.89,77.07,20300.0,59.0258,59.1716,59.0181,59.1563,20300.0
2013-05-23 14:45:00,77.09,77.18,77.05,77.17,18200.0,59.1716,59.2407,59.1409,59.233,18200.0
2013-05-23 14:50:00,77.19,77.22,77.11,77.15,15000.0,59.2484,59.2714,59.187,59.2177,15000.0
2013-05-23 14:55:00,77.15,77.17,77.1,77.14,14400.0,59.2177,59.233,59.1793,59.21,14400.0
2013-05-23 15:00:00,77.15,77.19,77.09,77.09,16100.0,59.2177,59.2484,59.1716,59.1716,16100.0
2013-05-23 15:05:00,77.09,77.16,77.06,77.12,24400.0,59.1716,59.2254,59.1486,59.1947,24400.0
2013-05-23 15:10:00,77.13,77.2,77.12,77.12,22600.0,59.2023,59.2561,59.1947,59.1947,22600.0
2013-05-23 15:15:00,77.12,77.12,76.92,76.95,39000.0,59.1947,59.1947,59.0412,59.0642,39000.0
2013-05-23 15:20:00,76.96,77.05,76.93,76.94,34800.0,59.0719,59.1409,59.0488,59.0565,34800.0
2013-05-23 15:25:00,76.94,77.03,76.93,77.03,20400.0,59.0565,59.1256,59.0488,59.1256,20400.0
2013-05-23 15:30:00,77.04,77.11,77.03,77.06,27700.0,59.1333,59.187,59.1256,59.1486,27700.0
2013-05-23 15:35:00,77.08,77.11,76.96,76.99,27100.0,59.164,59.187,59.0719,59.0949,27100.0
2013-05-23 15:40:00,76.99,77.01,76.94,76.97,24000.0,59.0949,59.1102,59.0565,59.0795,24000.0
2013-05-23 15:45:00,76.97,77.04,76.9,76.92,34100.0,59.0795,59.1333,59.0258,59.0412,34100.0
2013-05-23 15:50:00,76.93,76.98,76.91,76.95,42100.0,59.0488,59.0872,59.0335,59.0642,42100.0
2013-05-23 15:55:00,76.94,77.02,76.93,76.95,62300.0,59.0565,59.1179,59.0488,59.0642,62300.0
2013-05-24 09:30:00,76.65,76.78,76.55,76.7,26800.0,58.8339,58.9337,58.7572,58.8723,26800.0
2013-05-24 09:35:00,76.76,76.86,76.69,76.78,17600.0,58.9183,58.9951,58.8646,58.9337,17600.0
2013-05-24 09:40:00,76.78,76.91,76.73,76.9,45600.0,58.9337,59.0335,58.8953,59.0258,45600.0
2013-05-24 09:45:00,76.89,76.94,76.75,76.75,18800.0,59.0181,59.0565,58.9107,58.9107,18800.0
2013-05-24 09:50:00,76.75,76.78,76.7,76.72,31100.0,58.9107,58.9337,58.8723,58.8876,31100.0
2013-05-24 09:55:00,76.75,76.77,76.55,76.55,22000.0,58.9107,58.926,58.7572,58.7572,22000.0
2013-05-24 10:00:00,76.53,76.54,76.5,76.51,20500.0,58.7418,58.7495,58.7188,58.7265,20500.0
2013-05-24 10:05:00,76.5,76.51,76.37,76.5,18900.0,58.7188,58.7265,58.619,58.7188,18900.0
2013-05-24 10:10:00,76.46,76.52,76.38,76.5,27800.0,58.6881,58.7341,58.6267,58.7188,27800.0
2013-05-24 10:15:00,76.53,76.56,76.51,76.56,9800.0,58.7418,58.7648,58.7265,58.7648,9800.0
2013-05-24 10:20:00,76.55,76.55,76.45,76.45,9500.0,58.7572,58.7572,58.6804,58.6804,9500.0
2013-05-24 10:25:00,76.46,76.8,76.45,76.76,46100.0,58.6881,58.949,58.6804,58.9183,46100.0
2013-05-24 10:30:00,76.77,76.86,76.72,76.8,10100.0,58.926,58.9951,58.8876,58.949,10100.0
2013-05-24 10:35:00,76.8,76.88,76.79,76.87,11500.0,58.949,59.0105,58.9414,59.0028,11500.0
2013-05-24 10:40:00,76.89,76.89,76.74,76.77,14700.0,59.0181,59.0181,58.903,58.926,14700.0
2013-05-24 10:45:00,76.75,76.78,76.67,76.7,7400.0,58.9107,58.9337,58.8493,58.8723,7400.0
2013-05-24 10:50:00,76.69,76.77,76.66,76.77,5800.0,58.8646,58.926,58.8416,58.926,5800.0
2013-05-24 10:55:00,76.76,76.8,76.71,76.77,8200.0,58.9183,58.949,58.88,58.926,8200.0
2013-05-24 11:00:00,76.79,76.79,76.65,76.7,12400.0,58.9414,58.9414,58.8339,58.8723,12400.0
2013-05-24 11:05:00,76.72,76.76,76.69,76.72,7600.0,58.8876,58.9183,58.8646,58.8876,7600.0
2013-05-24 11:10:00,76.71,76.75,76.68,76.75,4800.0,58.88,58.9107,58.8569,58.9107,4800.0
2013-05-24 11:15:00,76.76,76.8,76.72,76.72,6100.0,58.9183,58.949,58.8876,58.8876,6100.0
2013-05-24 11:20:00,76.75,76.75,76.68,76.7,62100.0,58.9107,58.9107,58.8569,58.8723,62100.0
2013-05-24 11:25:00,76.69,76.75,76.67,76.71,8400.0,58.8646,58.9107,58.8493,58.88,8400.0
2013-05-24 11:30:00,76.69,76.71,76.66,76.71,6000.0,58.8646,58.88,58.8416,58.88,6000.0
2013-05-24 11:35:00,76.7,76.81,76.7,76.81,10400.0,58.8723,58.9567,58.8723,58.9567,10400.0
2013-05-24 11:40:00,76.83,76.95,76.83,76.93,17100.0,58.9721,59.0642,58.9721,59.0488,17100.0
2013-05-24 11:45:00,76.94,76.94,76.9,76.93,6100.0,59.0565,59.0565,59.0258,59.0488,6100.0
2013-05-24 11:50:00,76.92,76.97,76.91,76.93,8100.0,59.0412,59.0795,59.0335,59.0488,8100.0
2013-05-24 11:55:00,76.95,77.03,76.95,77.03,7600.0,59.0642,59.1256,59.0642,59.1256,7600.0
2013-05-24 12:00:00,77.04,77.1,77.01,77.05,8100.0,59.1333,59.1793,59.1102,59.1409,8100.0
2013-05-24 12:05:00,77.05,77.08,77.04,77.08,1900.0,59.1409,59.164,59.1333,59.164,1900.0
2013-05-24 12:10:00,77.06,77.06,76.95,76.98,9000.0,59.1486,59.1486,59.0642,59.0872,9000.0
2013-05-24 12:15:00,76.99,77.14,76.99,77.12,8200.0,59.0949,59.21,59.0949,59.1947,8200.0
2013-05-24 12:20:00,77.14,77.14,77.1,77.12,10100.0,59.21,59.21,59.1793,59.1947,10100.0
2013-05-24 12:25:00,77.12,77.21,77.07,77.21,16400.0,59.1947,59.2637,59.1563,59.2637,16400.0
2013-05-24 12:30:00,77.22,77.22,77.1,77.13,8100.0,59.2714,59.2714,59.1793,59.2023,8100.0
2013-05-24 12:35:00,77.13,77.15,77.07,77.11,7600.0,59.2023,59.2177,59.1563,59.187,7600.0
2013-05-24 12:40:00,77.12,77.19,77.12,77.17,11500.0,59.1947,59.2484,59.1947,59.233,11500.0
2013-05-24 12:45:00,77.18,77.27,77.18,77.26,9000.0,59.2407,59.3098,59.2407,59.3021,9000.0
2013-05-24 12:50:00,77.27,77.38,77.27,77.38,12100.0,59.3098,59.3942,59.3098,59.3942,12100.0
2013-05-24 12:55:00,77.38,77.39,77.32,77.32,6000.0,59.3942,59.4019,59.3482,59.3482,6000.0
2013-05-24 13:00:00,77.31,77.37,77.25,77.37,18300.0,59.3405,59.3866,59.2945,59.3866,18300.0
2013-05-24 13:05:00,77.35,77.53,77.35,77.53,52500.0,59.3712,59.5094,59.3712,59.5094,52500.0
2013-05-24 13:10:00,77.52,77.52,77.44,77.48,8400.0,59.5017,59.5017,59.4403,59.471,8400.0
2013-05-24 13:15:00,77.48,77.62,77.46,77.62,14900.0,59.471,59.5785,59.4556,59.5785,14900.0
2013-05-24 13:20:00,77.63,77.69,77.61,77.69,16300.0,59.5861,59.6322,59.5708,59.6322,16300.0
2013-05-24 13:25:00,77.69,77.7,77.57,77.61,8500.0,59.6322,59.6399,59.5401,59.5708,8500.0
2013-05-24 13:30:00,77.6,77.6,77.56,77.59,6500.0,59.5631,59.5631,59.5324,59.5554,6500.0
2013-05-24 13:35:00,77.58,77.62,77.48,77.48,6300.0,59.5477,59.5785,59.471,59.471,6300.0
2013-05-24 13:40:00,77.47,77.47,77.38,77.46,8500.0,59.4633,59.4633,59.3942,59.4556,8500.0
2013-05-24 13:45:00,77.46,77.48,77.44,77.46,3900.0,59.4556,59.471,59.4403,59.4556,3900.0
2013-05-24 13:50:00,77.45,77.5,77.43,77.44,7400.0,59.448,59.4863,59.4326,59.4403,7400.0
2013-05-24 13:55:00,77.43,77.55,77.43,77.55,7300.0,59.4326,59.5247,59.4326,59.5247,7300.0
2013-05-24 14:00:00,77.55,77.55,77.51,77.53,11300.0,59.5247,59.5247,59.494,59.5094,11300.0
2013-05-24 14:05:00,77.53,77.55,77.51,77.52,9000.0,59.5094,59.5247,59.494,59.5017,9000.0
2013-05-24 14:10:00,77.51,77.54,77.5,77.54,6700.0,59.494,59.517,59.4863,59.517,6700.0
2013-05-24 14:15:00,77.54,77.69,77.54,77.66,8400.0,59.517,59.6322,59.517,59.6092,8400.0
2013-05-24 14:20:00,77.66,77.69,77.64,77.64,5000.0,59.6092,59.6322,59.5938,59.5938,5000.0
2013-05-24 14:25:00,77.65,77.65,77.61,77.62,4800.0,59.6015,59.6015,59.5708,59.5785,4800.0
2013-05-24 14:30:00,77.62,77.62,77.4,77.44,43000.0,59.5785,59.5785,59.4096,59.4403,43000.0
2013-05-24 14:35:00,77.44,77.44,77.25,77.31,62300.0,59.4403,59.4403,59.2945,59.3405,62300.0
2013-05-24 14:40:00,77.31,77.36,77.28,77.34,7400.0,59.3405,59.3789,59.3175,59.3635,7400.0
2013-05-24 14:45:00,77.36,77.44,77.36,77.41,5200.0,59.3789,59.4403,59.3789,59.4173,5200.0
2013-05-24 14:50:00,77.41,77.47,77.39,77.47,8800.0,59.4173,59.4633,59.4019,59.4633,8800.0
2013-05-24 14:55:00,77.47,77.47,77.41,77.43,6200.0,59.4633,59.4633,59.4173,59.4326,6200.0
2013-05-24 15:00:00,77.43,77.45,77.39,77.44,11100.0,59.4326,59.448,59.4019,59.4403,11100.0
2013-05-24 15:05:00,77.44,77.51,77.43,77.51,6900.0,59.4403,59.494,59.4326,59.494,6900.0
2013-05-24 15:10:00,77.52,77.53,77.46,77.46,17900.0,59.5017,59.5094,59.4556,59.4556,17900.0
2013-05-24 15:15:00,77.46,77.47,77.35,77.35,19100.0,59.4556,59.4633,59.3712,59.3712,19100.0
2013-05-24 15:20:00,77.34,77.42,77.34,77.35,12900.0,59.3635,59.4249,59.3635,59.3712,12900.0
2013-05-24 15:25:00,77.35,77.36,77.28,77.3,13200.0,59.3712,59.3789,59.3175,59.3328,13200.0
2013-05-24 15:30:00,77.31,77.34,77.31,77.33,11400.0,59.3405,59.3635,59.3405,59.3559,11400.0
2013-05-24 15:35:00,77.33,77.35,77.21,77.23,16100.0,59.3559,59.3712,59.2637,59.2791,16100.0
2013-05-24 15:40:00,77.23,77.25,77.2,77.24,9100.0,59.2791,59.2945,59.2561,59.2868,9100.0
2013-05-24 15:45:00,77.24,77.3,77.24,77.28,22200.0,59.2868,59.3328,59.2868,59.3175,22200.0
2013-05-24 15:50:00,77.25,77.25,77.15,77.22,27700.0,59.2945,59.2945,59.2177,59.2714,27700.0
2013-05-24 15:55:00,77.22,77.35,77.2,77.35,31200.0,59.2714,59.3712,59.2561,59.3712,31200.0
2013-05-28 09:30:00,78.12,78.14,78.02,78.04,34000.0,59.9622,59.9776,59.8855,59.9008,34000.0
2013-05-28 09:35:00,78.03,78.06,77.49,77.61,18500.0,59.8932,59.9162,59.4787,59.5708,18500.0
2013-05-28 09:40:00,77.63,77.79,77.61,77.79,9100.0,59.5861,59.7089,59.5708,59.7089,9100.0
2013-05-28 09:45:00,77.8,77.91,77.73,77.75,13600.0,59.7166,59.801,59.6629,59.6782,13600.0
2013-05-28 09:50:00,77.75,78.09,77.75,78.07,11300.0,59.6782,59.9392,59.6782,59.9239,11300.0
2013-05-28 09:55:00,78.06,78.12,78.04,78.1,9700.0,59.9162,59.9622,59.9008,59.9469,9700.0
2013-05-28 10:00:00,78.12,78.17,78.02,78.09,16200.0,59.9622,60.0006,59.8855,59.9392,16200.0
2013-05-28 10:05:00,78.11,78.26,78.04,78.26,9100.0,59.9546,60.0697,59.9008,60.0697,9100.0
2013-05-28 10:10:00,78.24,78.24,78.12,78.16,6600.0,60.0543,60.0543,59.9622,59.9929,6600.0
2013-05-28 10:15:00,78.15,78.22,78.15,78.21,5400.0,59.9853,60.039,59.9853,60.0313,5400.0
2013-05-28 10:20:00,78.21,78.33,78.21,78.33,10100.0,60.0313,60.1234,60.0313,60.1234,10100.0
2013-05-28 10:25:00,78.3,78.33,78.17,78.22,9800.0,60.1004,60.1234,60.0006,60.039,9800.0
2013-05-28 10:30:00,78.19,78.3,78.16,78.29,7500.0,60.016,60.1004,59.9929,60.0927,7500.0
2013-05-28 10:35:00,78.29,78.4,78.21,78.4,29900.0,60.0927,60.1772,60.0313,60.1772,29900.0
2013-05-28 10:40:00,78.4,78.52,78.37,78.48,17100.0,60.1772,60.2693,60.1541,60.2386,17100.0
2013-05-28 10:45:00,78.48,78.5,78.4,78.45,49000.0,60.2386,60.2539,60.1772,60.2155,49000.0
2013-05-28 10:50:00,78.44,78.44,78.35,78.42,9600.0,60.2079,60.2079,60.1388,60.1925,9600.0
2013-05-28 10:55:00,78.44,78.44,78.33,78.4,13500.0,60.2079,60.2079,60.1234,60.1772,13500.0
2013-05-28 11:00:00,78.42,78.42,78.29,78.33,16300.0,60.1925,60.1925,60.0927,60.1234,16300.0
2013-05-28 11:05:00,78.35,78.38,78.3,78.3,16700.0,60.1388,60.1618,60.1004,60.1004,16700.0
2013-05-28 11:10:00,78.31,78.37,78.23,78.31,14400.0,60.1081,60.1541,60.0467,60.1081,14400.0
2013-05-28 11:15:00,78.31,78.36,78.31,78.36,3100.0,60.1081,60.1464,60.1081,60.1464,3100.0
2013-05-28 11:20:00,78.34,78.34,78.23,78.26,5400.0,60.1311,60.1311,60.0467,60.0697,5400.0
2013-05-28 11:25:00,78.25,78.33,78.24,78.26,44500.0,60.062,60.1234,60.0543,60.0697,44500.0
2013-05-28 11:30:00,78.26,78.28,78.05,78.08,18500.0,60.0697,60.085,59.9085,59.9315,18500.0
2013-05-28 11:35:00,78.05,78.06,77.84,77.88,8900.0,59.9085,59.9162,59.7473,59.778,8900.0
2013-05-28 11:40:00,77.9,77.96,77.83,77.83,12600.0,59.7934,59.8394,59.7396,59.7396,12600.0
2013-05-28 11:45:00,77.85,77.93,77.83,77.88,12200.0,59.755,59.8164,59.7396,59.778,12200.0
2013-05-28 11:50:00,77.91,78.0,77.89,78.0,8700.0,59.801,59.8701,59.7857,59.8701,8700.0
2013-05-28 11:55:00,77.98,78.03,77.97,77.97,36300.0,59.8548,59.8932,59.8471,59.8471,36300.0
2013-05-28 12:00:00,77.96,77.96,77.89,77.96,6500.0,59.8394,59.8394,59.7857,59.8394,6500.0
2013-05-28 12:05:00,77.96,77.99,77.94,77.98,2000.0,59.8394,59.8625,59.8241,59.8548,2000.0
2013-05-28 12:10:00,78.0,78.02,77.97,77.97,1900.0,59.8701,59.8855,59.8471,59.8471,1900.0
2013-05-28 12:15:00,77.98,77.98,77.89,77.94,4400.0,59.8548,59.8548,59.7857,59.8241,4400.0
2013-05-28 12:20:00,77.96,77.99,77.95,77.95,7900.0,59.8394,59.8625,59.8317,59.8317,7900.0
2013-05-28 12:25:00,77.97,77.99,77.9,77.93,6200.0,59.8471,59.8625,59.7934,59.8164,6200.0
2013-05-28 12:30:00,77.92,77.93,77.85,77.89,4100.0,59.8087,59.8164,59.755,59.7857,4100.0
2013-05-28 12:35:00,77.91,77.92,77.86,77.9,2100.0,59.801,59.8087,59.7627,59.7934,2100.0
2013-05-28 12:40:00,77.94,78.07,77.94,78.07,4200.0,59.8241,59.9239,59.8241,59.9239,4200.0
2013-05-28 12:45:00,78.07,78.08,77.99,77.99,5600.0,59.9239,59.9315,59.8625,59.8625,5600.0
2013-05-28 12:50:00,77.99,78.02,77.92,77.99,17500.0,59.8625,59.8855,59.8087,59.8625,17500.0
2013-05-28 12:55:00,78.01,78.07,78.01,78.04,2500.0,59.8778,59.9239,59.8778,59.9008,2500.0
2013-05-28 13:00:00,78.04,78.15,78.03,78.08,7600.0,59.9008,59.9853,59.8932,59.9315,7600.0
2013-05-28 13:05:00,78.08,78.1,77.96,78.0,5300.0,59.9315,59.9469,59.8394,59.8701,5300.0
2013-05-28 13:10:00,77.98,78.05,77.94,77.95,5200.0,59.8548,59.9085,59.8241,59.8317,5200.0
2013-05-28 13:15:00,77.94,78.05,77.92,78.01,7200.0,59.8241,59.9085,59.8087,59.8778,7200.0
2013-05-28 13:20:00,78.02,78.05,77.93,78.01,16700.0,59.8855,59.9085,59.8164,59.8778,16700.0
2013-05-28 13:25:00,77.98,77.98,77.92,77.95,17400.0,59.8548,59.8548,59.8087,59.8317,17400.0
2013-05-28 13:30:00,77.96,78.01,77.91,77.94,18000.0,59.8394,59.8778,59.801,59.8241,18000.0
2013-05-28 13:35:00,77.95,78.01,77.95,77.98,7900.0,59.8317,59.8778,59.8317,59.8548,7900.0
2013-05-28 13:40:00,77.93,77.95,77.82,77.82,8600.0,59.8164,59.8317,59.732,59.732,8600.0
2013-05-28 13:45:00,77.82,77.84,77.77,77.79,8100.0,59.732,59.7473,59.6936,59.7089,8100.0
2013-05-28 13:50:00,77.79,77.8,77.75,77.76,5500.0,59.7089,59.7166,59.6782,59.6859,5500.0
2013-05-28 13:55:00,77.74,77.8,77.66,77.71,9000.0,59.6706,59.7166,59.6092,59.6475,9000.0
2013-05-28 14:00:00,77.73,77.75,77.66,77.72,11300.0,59.6629,59.6782,59.6092,59.6552,11300.0
2013-05-28 14:05:00,77.72,77.81,77.71,77.76,21500.0,59.6552,59.7243,59.6475,59.6859,21500.0
2013-05-28 14:10:00,77.76,77.76,77.67,77.67,7200.0,59.6859,59.6859,59.6168,59.6168,7200.0
2013-05-28 14:15:00,77.68,77.81,77.64,77.81,6500.0,59.6245,59.7243,59.5938,59.7243,6500.0
2013-05-28 14:20:00,77.84,77.84,77.76,77.79,4000.0,59.7473,59.7473,59.6859,59.7089,4000.0
2013-05-28 14:25:00,77.79,77.8,77.71,77.8,6800.0,59.7089,59.7166,59.6475,59.7166,6800.0
2013-05-28 14:30:00,77.8,77.84,77.76,77.8,13700.0,59.7166,59.7473,59.6859,59.7166,13700.0
2013-05-28 14:35:00,77.8,77.82,77.74,77.77,9300.0,59.7166,59.732,59.6706,59.6936,9300.0
2013-05-28 14:40:00,77.77,77.92,77.77,77.89,8500.0,59.6936,59.8087,59.6936,59.7857,8500.0
2013-05-28 14:45:00,77.9,77.93,77.84,77.9,6500.0,59.7934,59.8164,59.7473,59.7934,6500.0
2013-05-28 14:50:00,77.9,78.0,77.88,77.96,9400.0,59.7934,59.8701,59.778,59.8394,9400.0
2013-05-28 14:55:00,77.92,77.92,77.84,77.88,14000.0,59.8087,59.8087,59.7473,59.778,14000.0
2013-05-28 15:00:00,77.87,77.91,77.82,77.9,7500.0,59.7703,59.801,59.732,59.7934,7500.0
2013-05-28 15:05:00,77.89,77.93,77.81,77.81,3000.0,59.7857,59.8164,59.7243,59.7243,3000.0
2013-05-28 15:10:00,77.8,77.86,77.77,77.85,8600.0,59.7166,59.7627,59.6936,59.755,8600.0
2013-05-28 15:15:00,77.84,77.92,77.82,77.92,11600.0,59.7473,59.8087,59.732,59.8087,11600.0
2013-05-28 15:20:00,77.94,78.01,77.89,77.91,17500.0,59.8241,59.8778,59.7857,59.801,17500.0
2013-05-28 15:25:00,77.92,77.92,77.84,77.86,6600.0,59.8087,59.8087,59.7473,59.7627,6600.0
2013-05-28 15:30:00,77.85,77.95,77.85,77.9,8700.0,59.755,59.8317,59.755,59.7934,8700.0
2013-05-28 15:35:00,77.89,78.03,77.89,78.02,12900.0,59.7857,59.8932,59.7857,59.8855,12900.0
2013-05-28 15:40:00,78.01,78.08,77.99,77.99,14300.0,59.8778,59.9315,59.8625,59.8625,14300.0
2013-05-28 15:45:00,77.97,77.97,77.83,77.88,17100.0,59.8471,59.8471,59.7396,59.778,17100.0
2013-05-28 15:50:00,77.89,77.89,77.82,77.85,18900.0,59.7857,59.7857,59.732,59.755,18900.0
2013-05-28 15:55:00,77.84,77.92,77.8,77.88,36100.0,59.7473,59.8087,59.7166,59.778,36100.0
2013-05-29 09:30:00,77.46,77.46,77.12,77.3,39800.0,59.4556,59.4556,59.1947,59.3328,39800.0
2013-05-29 09:35:00,77.26,77.35,77.22,77.23,17100.0,59.3021,59.3712,59.2714,59.2791,17100.0
2013-05-29 09:40:00,77.2,77.28,77.09,77.2,14700.0,59.2561,59.3175,59.1716,59.2561,14700.0
2013-05-29 09:45:00,77.17,77.49,77.15,77.45,17800.0,59.233,59.4787,59.2177,59.448,17800.0
2013-05-29 09:50:00,77.44,77.55,77.41,77.5,7900.0,59.4403,59.5247,59.4173,59.4863,7900.0
2013-05-29 09:55:00,77.5,77.69,77.5,77.6,15300.0,59.4863,59.6322,59.4863,59.5631,15300.0
2013-05-29 10:00:00,77.59,77.83,77.59,77.75,10700.0,59.5554,59.7396,59.5554,59.6782,10700.0
2013-05-29 10:05:00,77.8,77.83,77.73,77.78,1900.0,59.7166,59.7396,59.6629,59.7013,1900.0
2013-05-29 10:10:00,77.77,77.85,77.75,77.83,4400.0,59.6936,59.755,59.6782,59.7396,4400.0
2013-05-29 10:15:00,77.8,77.87,77.71,77.85,8600.0,59.7166,59.7703,59.6475,59.755,8600.0
2013-05-29 10:20:00,77.83,77.83,77.54,77.54,4100.0,59.7396,59.7396,59.517,59.517,4100.0
2013-05-29 10:25:00,77.48,77.53,77.43,77.48,8600.0,59.471,59.5094,59.4326,59.471,8600.0
2013-05-29 10:30:00,77.49,77.55,77.41,77.47,11000.0,59.4787,59.5247,59.4173,59.4633,11000.0
2013-05-29 10:35:00,77.49,77.53,77.4,77.41,11300.0,59.4787,59.5094,59.4096,59.4173,11300.0
2013-05-29 10:40:00,77.4,77.45,77.27,77.31,16500.0,59.4096,59.448,59.3098,59.3405,16500.0
2013-05-29 10:45:00,77.31,77.47,77.25,77.36,12400.0,59.3405,59.4633,59.2945,59.3789,12400.0
2013-05-29 10:50:00,77.37,77.49,77.37,77.48,8400.0,59.3866,59.4787,59.3866,59.471,8400.0
2013-05-29 10:55:00,77.45,77.49,77.37,77.37,23100.0,59.448,59.4787,59.3866,59.3866,23100.0
2013-05-29 11:00:00,77.4,77.48,77.37,77.46,11300.0,59.4096,59.471,59.3866,59.4556,11300.0
2013-05-29 11:05:00,77.45,77.48,77.44,77.44,17400.0,59.448,59.471,59.4403,59.4403,17400.0
2013-05-29 11:10:00,77.45,77.48,77.45,77.47,5100.0,59.448,59.471,59.448,59.4633,5100.0
2013-05-29 11:15:00,77.48,77.48,77.42,77.44,8000.0,59.471,59.471,59.4249,59.4403,8000.0
2013-05-29 11:20:00,77.44,77.45,77.41,77.41,8900.0,59.4403,59.448,59.4173,59.4173,8900.0
2013-05-29 11:25:00,77.41,77.49,77.39,77.48,7900.0,59.4173,59.4787,59.4019,59.471,7900.0
2013-05-29 11:30:00,77.48,77.6,77.48,77.49,33800.0,59.471,59.5631,59.471,59.4787,33800.0
2013-05-29 11:35:00,77.52,77.53,77.47,77.48,4500.0,59.5017,59.5094,59.4633,59.471,4500.0
2013-05-29 11:40:00,77.48,77.52,77.48,77.51,6700.0,59.471,59.5017,59.471,59.494,6700.0
2013-05-29 11:45:00,77.52,77.7,77.51,77.67,11400.0,59.5017,59.6399,59.494,59.6168,11400.0
2013-05-29 11:50:00,77.68,77.72,77.61,77.7,5000.0,59.6245,59.6552,59.5708,59.6399,5000.0
2013-05-29 11:55:00,77.7,77.73,77.69,77.72,3400.0,59.6399,59.6629,59.6322,59.6552,3400.0
2013-05-29 12:00:00,77.72,77.75,77.71,77.71,6200.0,59.6552,59.6782,59.6475,59.6475,6200.0
2013-05-29 12:05:00,77.7,77.71,77.54,77.54,12400.0,59.6399,59.6475,59.517,59.517,12400.0
2013-05-29 12:10:00,77.5,77.54,77.5,77.54,6100.0,59.4863,59.517,59.4863,59.517,6100.0
2013-05-29 12:15:00,77.53,77.58,77.53,77.56,6400.0,59.5094,59.5477,59.5094,59.5324,6400.0
2013-05-29 12:20:00,77.57,77.57,77.51,77.52,4800.0,59.5401,59.5401,59.494,59.5017,4800.0
2013-05-29 12:25:00,77.51,77.53,77.49,77.53,4800.0,59.494,59.5094,59.4787,59.5094,4800.0
2013-05-29 12:30:00,77.54,77.55,77.49,77.5,8000.0,59.517,59.5247,59.4787,59.4863,8000.0
2013-05-29 12:35:00,77.5,77.53,77.49,77.53,7700.0,59.4863,59.5094,59.4787,59.5094,7700.0
2013-05-29 12:40:00,77.5,77.52,77.5,77.51,3800.0,59.4863,59.5017,59.4863,59.494,3800.0
2013-05-29 12:45:00,77.52,77.52,77.35,77.35,8100.0,59.5017,59.5017,59.3712,59.3712,8100.0
2013-05-29 12:50:00,77.37,77.38,77.34,77.35,12100.0,59.3866,59.3942,59.3635,59.3712,12100.0
2013-05-29 12:55:00,77.38,77.41,77.37,77.41,2800.0,59.3942,59.4173,59.3866,59.4173,2800.0
2013-05-29 13:00:00,77.4,77.44,77.4,77.41,10800.0,59.4096,59.4403,59.4096,59.4173,10800.0
2013-05-29 13:05:00,77.43,77.48,77.43,77.46,3200.0,59.4326,59.471,59.4326,59.4556,3200.0
2013-05-29 13:10:00,77.45,77.47,77.44,77.47,15700.0,59.448,59.4633,59.4403,59.4633,15700.0
2013-05-29 13:15:00,77.46,77.48,77.45,77.48,5300.0,59.4556,59.471,59.448,59.471,5300.0
2013-05-29 13:20:00,77.48,77.53,77.46,77.5,5500.0,59.471,59.5094,59.4556,59.4863,5500.0
2013-05-29 13:25:00,77.48,77.56,77.47,77.56,12800.0,59.471,59.5324,59.4633,59.5324,12800.0
2013-05-29 13:30:00,77.59,77.62,77.58,77.58,3100.0,59.5554,59.5785,59.5477,59.5477,3100.0
2013-05-29 13:35:00,77.57,77.8,77.55,77.8,6600.0,59.5401,59.7166,59.5247,59.7166,6600.0
2013-05-29 13:40:00,77.79,77.87,77.76,77.86,31400.0,59.7089,59.7703,59.6859,59.7627,31400.0
2013-05-29 13:45:00,77.86,77.92,77.84,77.91,12100.0,59.7627,59.8087,59.7473,59.801,12100.0
2013-05-29 13:50:00,77.9,77.97,77.9,77.94,7300.0,59.7934,59.8471,59.7934,59.8241,7300.0
2013-05-29 13:55:00,77.97,78.09,77.95,78.06,41800.0,59.8471,59.9392,59.8317,59.9162,41800.0
2013-05-29 14:00:00,78.04,78.06,77.92,77.94,3900.0,59.9008,59.9162,59.8087,59.8241,3900.0
2013-05-29 14:05:00,77.94,78.07,77.92,78.07,4300.0,59.8241,59.9239,59.8087,59.9239,4300.0
2013-05-29 14:10:00,78.04,78.06,77.97,77.97,6900.0,59.9008,59.9162,59.8471,59.8471,6900.0
2013-05-29 14:15:00,77.97,77.99,77.94,77.97,3800.0,59.8471,59.8625,59.8241,59.8471,3800.0
2013-05-29 14:20:00,77.99,78.06,77.99,78.06,5300.0,59.8625,59.9162,59.8625,59.9162,5300.0
2013-05-29 14:25:00,78.05,78.05,77.93,77.96,4300.0,59.9085,59.9085,59.8164,59.8394,4300.0
2013-05-29 14:30:00,77.97,77.97,77.89,77.9,5000.0,59.8471,59.8471,59.7857,59.7934,5000.0
2013-05-29 14:35:00,77.89,77.89,77.84,77.88,5400.0,59.7857,59.7857,59.7473,59.778,5400.0
2013-05-29 14:40:00,77.86,77.93,77.86,77.91,3700.0,59.7627,59.8164,59.7627,59.801,3700.0
2013-05-29 14:45:00,77.92,77.99,77.89,77.89,5500.0,59.8087,59.8625,59.7857,59.7857,5500.0
2013-05-29 14:50:00,77.86,77.87,77.8,77.85,3900.0,59.7627,59.7703,59.7166,59.755,3900.0
2013-05-29 14:55:00,77.88,77.93,77.87,77.88,23600.0,59.778,59.8164,59.7703,59.778,23600.0
2013-05-29 15:00:00,77.88,77.91,77.85,77.86,17500.0,59.778,59.801,59.755,59.7627,17500.0
2013-05-29 15:05:00,77.86,77.87,77.77,77.77,4800.0,59.7627,59.7703,59.6936,59.6936,4800.0
2013-05-29 15:10:00,77.79,77.88,77.78,77.78,7300.0,59.7089,59.778,59.7013,59.7013,7300.0
2013-05-29 15:15:00,77.77,77.79,77.74,77.79,5500.0,59.6936,59.7089,59.6706,59.7089,5500.0
2013-05-29 15:20:00,77.78,77.88,77.78,77.87,10000.0,59.7013,59.778,59.7013,59.7703,10000.0
2013-05-29 15:25:00,77.87,77.88,77.84,77.85,10100.0,59.7703,59.778,59.7473,59.755,10100.0
2013-05-29 15:30:00,77.85,77.89,77.83,77.88,13400.0,59.755,59.7857,59.7396,59.778,13400.0
2013-05-29 15:35:00,77.87,77.88,77.67,77.69,28500.0,59.7703,59.778,59.6168,59.6322,28500.0
2013-05-29 15:40:00,77.69,77.7,77.66,77.67,46000.0,59.6322,59.6399,59.6092,59.6168,46000.0
2013-05-29 15:45:00,77.67,77.67,77.56,77.61,55400.0,59.6168,59.6168,59.5324,59.5708,55400.0
2013-05-29 15:50:00,77.6,77.6,77.49,77.52,38200.0,59.5631,59.5631,59.4787,59.5017,38200.0
2013-05-29 15:55:00,77.52,77.6,77.47,77.54,94100.0,59.5017,59.5631,59.4633,59.517,94100.0
2013-05-30 09:30:00,77.79,78.14,77.77,78.1,38500.0,59.7089,59.9776,59.6936,59.9469,38500.0
2013-05-30 09:35:00,78.1,78.31,78.04,78.09,23500.0,59.9469,60.1081,59.9008,59.9392,23500.0
2013-05-30 09:40:00,78.13,78.21,78.12,78.15,7400.0,59.9699,60.0313,59.9622,59.9853,7400.0
2013-05-30 09:45:00,78.19,78.48,78.19,78.41,15100.0,60.016,60.2386,60.016,60.1848,15100.0
2013-05-30 09:50:00,78.42,78.5,78.4,78.49,27400.0,60.1925,60.2539,60.1772,60.2462,27400.0
2013-05-30 09:55:00,78.5,78.59,78.49,78.55,9100.0,60.2539,60.323,60.2462,60.2923,9100.0
2013-05-30 10:00:00,78.55,78.65,78.5,78.55,36500.0,60.2923,60.369,60.2539,60.2923,36500.0
2013-05-30 10:05:00,78.55,78.65,78.54,78.62,7300.0,60.2923,60.369,60.2846,60.346,7300.0
2013-05-30 10:10:00,78.65,78.68,78.55,78.6,24600.0,60.369,60.3921,60.2923,60.3307,24600.0
2013-05-30 10:15:00,78.62,78.64,78.57,78.62,23500.0,60.346,60.3614,60.3076,60.346,23500.0
2013-05-30 10:20:00,78.63,78.65,78.53,78.55,31500.0,60.3537,60.369,60.2769,60.2923,31500.0
2013-05-30 10:25:00,78.56,78.58,78.49,78.58,11700.0,60.3,60.3153,60.2462,60.3153,11700.0
2013-05-30 10:30:00,78.58,78.6,78.54,78.58,50000.0,60.3153,60.3307,60.2846,60.3153,50000.0
2013-05-30 10:35:00,78.58,78.67,78.58,78.66,13700.0,60.3153,60.3844,60.3153,60.3767,13700.0
2013-05-30 10:40:00,78.66,78.75,78.66,78.74,8100.0,60.3767,60.4458,60.3767,60.4381,8100.0
2013-05-30 10:45:00,78.75,78.76,78.65,78.66,9200.0,60.4458,60.4535,60.369,60.3767,9200.0
2013-05-30 10:50:00,78.63,78.63,78.6,78.61,15400.0,60.3537,60.3537,60.3307,60.3383,15400.0
2013-05-30 10:55:00,78.62,78.71,78.59,78.59,4900.0,60.346,60.4151,60.323,60.323,4900.0
2013-05-30 11:00:00,78.6,78.65,78.59,78.65,13800.0,60.3307,60.369,60.323,60.369,13800.0
2013-05-30 11:05:00,78.64,78.64,78.59,78.6,27200.0,60.3614,60.3614,60.323,60.3307,27200.0
2013-05-30 11:10:00,78.61,78.62,78.56,78.58,12800.0,60.3383,60.346,60.3,60.3153,12800.0
2013-05-30 11:15:00,78.55,78.58,78.51,78.54,3300.0,60.2923,60.3153,60.2616,60.2846,3300.0
2013-05-30 11:20:00,78.53,78.57,78.51,78.57,4600.0,60.2769,60.3076,60.2616,60.3076,4600.0
2013-05-30 11:25:00,78.55,78.58,78.54,78.56,9100.0,60.2923,60.3153,60.2846,60.3,9100.0
2013-05-30 11:30:00,78.56,78.62,78.55,78.62,14200.0,60.3,60.346,60.2923,60.346,14200.0
2013-05-30 11:35:00,78.62,78.66,78.61,78.64,9700.0,60.346,60.3767,60.3383,60.3614,9700.0
2013-05-30 11:40:00,78.65,78.67,78.64,78.66,5000.0,60.369,60.3844,60.3614,60.3767,5000.0
2013-05-30 11:45:00,78.65,78.67,78.58,78.58,5000.0,60.369,60.3844,60.3153,60.3153,5000.0
2013-05-30 11:50:00,78.59,78.59,78.5,78.53,11500.0,60.323,60.323,60.2539,60.2769,11500.0
2013-05-30 11:55:00,78.52,78.59,78.5,78.56,10000.0,60.2693,60.323,60.2539,60.3,10000.0
2013-05-30 12:00:00,78.56,78.68,78.54,78.57,11300.0,60.3,60.3921,60.2846,60.3076,11300.0
2013-05-30 12:05:00,78.58,78.59,78.53,78.53,20200.0,60.3153,60.323,60.2769,60.2769,20200.0
2013-05-30 12:10:00,78.53,78.53,78.51,78.51,6800.0,60.2769,60.2769,60.2616,60.2616,6800.0
2013-05-30 12:15:00,78.5,78.53,78.44,78.51,27400.0,60.2539,60.2769,60.2079,60.2616,27400.0
2013-05-30 12:20:00,78.51,78.53,78.47,78.53,4000.0,60.2616,60.2769,60.2309,60.2769,4000.0
2013-05-30 12:25:00,78.51,78.53,78.51,78.53,5100.0,60.2616,60.2769,60.2616,60.2769,5100.0
2013-05-30 12:30:00,78.52,78.57,78.52,78.57,5400.0,60.2693,60.3076,60.2693,60.3076,5400.0
2013-05-30 12:35:00,78.58,78.59,78.54,78.56,9500.0,60.3153,60.323,60.2846,60.3,9500.0
2013-05-30 12:40:00,78.57,78.59,78.54,78.55,16800.0,60.3076,60.323,60.2846,60.2923,16800.0
2013-05-30 12:45:00,78.55,78.59,78.54,78.58,18300.0,60.2923,60.323,60.2846,60.3153,18300.0
2013-05-30 12:50:00,78.57,78.58,78.53,78.54,6400.0,60.3076,60.3153,60.2769,60.2846,6400.0
2013-05-30 12:55:00,78.53,78.58,78.53,78.58,17700.0,60.2769,60.3153,60.2769,60.3153,17700.0
2013-05-30 13:00:00,78.59,78.59,78.44,78.45,7000.0,60.323,60.323,60.2079,60.2155,7000.0
2013-05-30 13:05:00,78.45,78.45,78.42,78.43,5000.0,60.2155,60.2155,60.1925,60.2002,5000.0
2013-05-30 13:10:00,78.43,78.47,78.4,78.47,9100.0,60.2002,60.2309,60.1772,60.2309,9100.0
2013-05-30 13:15:00,78.47,78.49,78.47,78.47,3500.0,60.2309,60.2462,60.2309,60.2309,3500.0
2013-05-30 13:20:00,78.48,78.52,78.46,78.52,5200.0,60.2386,60.2693,60.2232,60.2693,5200.0
2013-05-30 13:25:00,78.51,78.51,78.42,78.46,12200.0,60.2616,60.2616,60.1925,60.2232,12200.0
2013-05-30 13:30:00,78.46,78.51,78.45,78.51,7800.0,60.2232,60.2616,60.2155,60.2616,7800.0
2013-05-30 13:35:00,78.51,78.6,78.5,78.59,8300.0,60.2616,60.3307,60.2539,60.323,8300.0
2013-05-30 13:40:00,78.58,78.58,78.54,78.54,3400.0,60.3153,60.3153,60.2846,60.2846,3400.0
2013-05-30 13:45:00,78.53,78.61,78.53,78.61,2900.0,60.2769,60.3383,60.2769,60.3383,2900.0
2013-05-30 13:50:00,78.59,78.6,78.55,78.59,3500.0,60.323,60.3307,60.2923,60.323,3500.0
2013-05-30 13:55:00,78.6,78.62,78.57,78.6,6000.0,60.3307,60.346,60.3076,60.3307,6000.0
2013-05-30 14:00:00,78.61,78.65,78.59,78.59,4700.0,60.3383,60.369,60.323,60.323,4700.0
2013-05-30 14:05:00,78.58,78.58,78.48,78.49,21100.0,60.3153,60.3153,60.2386,60.2462,21100.0
2013-05-30 14:10:00,78.47,78.5,78.47,78.49,39000.0,60.2309,60.2539,60.2309,60.2462,39000.0
2013-05-30 14:15:00,78.48,78.51,78.48,78.5,9900.0,60.2386,60.2616,60.2386,60.2539,9900.0
2013-05-30 14:20:00,78.51,78.52,78.5,78.5,22900.0,60.2616,60.2693,60.2539,60.2539,22900.0
2013-05-30 14:25:00,78.5,78.51,78.47,78.51,18100.0,60.2539,60.2616,60.2309,60.2616,18100.0
2013-05-30 14:30:00,78.51,78.54,78.45,78.48,15400.0,60.2616,60.2846,60.2155,60.2386,15400.0
2013-05-30 14:35:00,78.48,78.48,78.44,78.48,5000.0,60.2386,60.2386,60.2079,60.2386,5000.0
2013-05-30 14:40:00,78.49,78.51,78.48,78.49,18100.0,60.2462,60.2616,60.2386,60.2462,18100.0
2013-05-30 14:45:00,78.49,78.51,78.48,78.5,4900.0,60.2462,60.2616,60.2386,60.2539,4900.0
2013-05-30 14:50:00,78.49,78.54,78.49,78.53,9000.0,60.2462,60.2846,60.2462,60.2769,9000.0
2013-05-30 14:55:00,78.52,78.55,78.51,78.54,13500.0,60.2693,60.2923,60.2616,60.2846,13500.0
2013-05-30 15:00:00,78.55,78.57,78.51,78.53,11300.0,60.2923,60.3076,60.2616,60.2769,11300.0
2013-05-30 15:05:00,78.54,78.56,78.53,78.56,7500.0,60.2846,60.3,60.2769,60.3,7500.0
2013-05-30 15:10:00,78.57,78.6,78.55,78.6,6300.0,60.3076,60.3307,60.2923,60.3307,6300.0
2013-05-30 15:15:00,78.6,78.61,78.58,78.6,7800.0,60.3307,60.3383,60.3153,60.3307,7800.0
2013-05-30 15:20:00,78.6,78.67,78.57,78.57,13300.0,60.3307,60.3844,60.3076,60.3076,13300.0
2013-05-30 15:25:00,78.57,78.59,78.52,78.53,8200.0,60.3076,60.323,60.2693,60.2769,8200.0
2013-05-30 15:30:00,78.52,78.57,78.43,78.44,14300.0,60.2693,60.3076,60.2002,60.2079,14300.0
2013-05-30 15:35:00,78.45,78.46,78.43,78.44,17200.0,60.2155,60.2232,60.2002,60.2079,17200.0
2013-05-30 15:40:00,78.44,78.49,78.44,78.47,14300.0,60.2079,60.2462,60.2079,60.2309,14300.0
2013-05-30 15:45:00,78.48,78.48,78.37,78.37,29300.0,60.2386,60.2386,60.1541,60.1541,29300.0
2013-05-30 15:50:00,78.37,78.38,78.28,78.33,26100.0,60.1541,60.1618,60.085,60.1234,26100.0
2013-05-30 15:55:00,78.32,78.36,78.27,78.34,40300.0,60.1157,60.1464,60.0774,60.1311,40300.0
2013-05-31 09:30:00,78.0,78.08,77.83,78.07,24400.0,59.8701,59.9315,59.7396,59.9239,24400.0
2013-05-31 09:35:00,78.03,78.09,77.99,78.03,10800.0,59.8932,59.9392,59.8625,59.8932,10800.0
2013-05-31 09:40:00,78.01,78.22,77.92,78.14,21900.0,59.8778,60.039,59.8087,59.9776,21900.0
2013-05-31 09:45:00,78.17,78.25,78.06,78.14,11400.0,60.0006,60.062,59.9162,59.9776,11400.0
2013-05-31 09:50:00,78.23,78.24,77.88,77.93,14400.0,60.0467,60.0543,59.778,59.8164,14400.0
2013-05-31 09:55:00,77.96,78.01,77.85,78.01,15600.0,59.8394,59.8778,59.755,59.8778,15600.0
2013-05-31 10:00:00,78.01,78.04,77.97,78.0,13600.0,59.8778,59.9008,59.8471,59.8701,13600.0
2013-05-31 10:05:00,78.0,78.05,77.72,77.72,17000.0,59.8701,59.9085,59.6552,59.6552,17000.0
2013-05-31 10:10:00,77.75,77.89,77.73,77.82,9500.0,59.6782,59.7857,59.6629,59.732,9500.0
2013-05-31 10:15:00,77.79,77.95,77.76,77.94,9600.0,59.7089,59.8317,59.6859,59.8241,9600.0
2013-05-31 10:20:00,77.91,77.95,77.81,77.95,12700.0,59.801,59.8317,59.7243,59.8317,12700.0
2013-05-31 10:25:00,77.97,77.97,77.75,77.82,9100.0,59.8471,59.8471,59.6782,59.732,9100.0
2013-05-31 10:30:00,77.82,78.03,77.82,77.96,17700.0,59.732,59.8932,59.732,59.8394,17700.0
2013-05-31 10:35:00,77.98,78.06,77.95,78.0,22700.0,59.8548,59.9162,59.8317,59.8701,22700.0
2013-05-31 10:40:00,77.99,77.99,77.89,77.92,7800.0,59.8625,59.8625,59.7857,59.8087,7800.0
2013-05-31 10:45:00,77.94,78.02,77.93,78.0,12000.0,59.8241,59.8855,59.8164,59.8701,12000.0
2013-05-31 10:50:00,78.0,78.04,77.96,77.96,34000.0,59.8701,59.9008,59.8394,59.8394,34000.0
2013-05-31 10:55:00,77.98,78.01,77.86,77.91,10300.0,59.8548,59.8778,59.7627,59.801,10300.0
2013-05-31 11:00:00,77.92,77.97,77.92,77.93,20500.0,59.8087,59.8471,59.8087,59.8164,20500.0
2013-05-31 11:05:00,77.98,78.14,77.98,78.12,21400.0,59.8548,59.9776,59.8548,59.9622,21400.0
2013-05-31 11:10:00,78.12,78.23,78.1,78.14,15700.0,59.9622,60.0467,59.9469,59.9776,15700.0
2013-05-31 11:15:00,78.16,78.28,78.16,78.2,9600.0,59.9929,60.085,59.9929,60.0236,9600.0
2013-05-31 11:20:00,78.2,78.24,78.17,78.18,6700.0,60.0236,60.0543,60.0006,60.0083,6700.0
2013-05-31 11:25:00,78.17,78.2,78.05,78.05,24500.0,60.0006,60.0236,59.9085,59.9085,24500.0
2013-05-31 11:30:00,78.05,78.22,78.05,78.15,15800.0,59.9085,60.039,59.9085,59.9853,15800.0
2013-05-31 11:35:00,78.13,78.15,77.99,78.01,25800.0,59.9699,59.9853,59.8625,59.8778,25800.0
2013-05-31 11:40:00,78.0,78.02,77.94,78.0,15600.0,59.8701,59.8855,59.8241,59.8701,15600.0
2013-05-31 11:45:00,78.01,78.09,77.99,78.03,27200.0,59.8778,59.9392,59.8625,59.8932,27200.0
2013-05-31 11:50:00,78.05,78.17,78.05,78.13,8000.0,59.9085,60.0006,59.9085,59.9699,8000.0
2013-05-31 11:55:00,78.13,78.23,78.13,78.18,6000.0,59.9699,60.0467,59.9699,60.0083,6000.0
2013-05-31 12:00:00,78.16,78.17,78.13,78.17,6600.0,59.9929,60.0006,59.9699,60.0006,6600.0
2013-05-31 12:05:00,78.14,78.17,78.14,78.16,11100.0,59.9776,60.0006,59.9776,59.9929,11100.0
2013-05-31 12:10:00,78.15,78.15,78.05,78.07,11000.0,59.9853,59.9853,59.9085,59.9239,11000.0
2013-05-31 12:15:00,78.07,78.07,78.01,78.06,7100.0,59.9239,59.9239,59.8778,59.9162,7100.0
2013-05-31 12:20:00,78.06,78.09,78.01,78.09,4800.0,59.9162,59.9392,59.8778,59.9392,4800.0
2013-05-31 12:25:00,78.08,78.11,78.06,78.1,4000.0,59.9315,59.9546,59.9162,59.9469,4000.0
2013-05-31 12:30:00,78.09,78.14,78.07,78.09,4900.0,59.9392,59.9776,59.9239,59.9392,4900.0
2013-05-31 12:35:00,78.11,78.11,78.02,78.02,2300.0,59.9546,59.9546,59.8855,59.8855,2300.0
2013-05-31 12:40:00,78.03,78.03,78.0,78.01,12300.0,59.8932,59.8932,59.8701,59.8778,12300.0
2013-05-31 12:45:00,78.01,78.06,78.01,78.06,6500.0,59.8778,59.9162,59.8778,59.9162,6500.0
2013-05-31 12:50:00,78.08,78.1,78.05,78.05,8100.0,59.9315,59.9469,59.9085,59.9085,8100.0
2013-05-31 12:55:00,78.05,78.11,78.02,78.03,9100.0,59.9085,59.9546,59.8855,59.8932,9100.0
2013-05-31 13:00:00,78.02,78.07,78.02,78.06,4700.0,59.8855,59.9239,59.8855,59.9162,4700.0
2013-05-31 13:05:00,78.05,78.15,78.05,78.14,5700.0,59.9085,59.9853,59.9085,59.9776,5700.0
2013-05-31 13:10:00,78.15,78.22,78.15,78.21,11000.0,59.9853,60.039,59.9853,60.0313,11000.0
2013-05-31 13:15:00,78.21,78.22,78.14,78.18,11600.0,60.0313,60.039,59.9776,60.0083,11600.0
2013-05-31 13:20:00,78.18,78.21,78.14,78.16,7500.0,60.0083,60.0313,59.9776,59.9929,7500.0
2013-05-31 13:25:00,78.16,78.21,78.16,78.2,4900.0,59.9929,60.0313,59.9929,60.0236,4900.0
2013-05-31 13:30:00,78.21,78.25,78.17,78.25,9000.0,60.0313,60.062,60.0006,60.062,9000.0
2013-05-31 13:35:00,78.23,78.25,78.19,78.2,8400.0,60.0467,60.062,60.016,60.0236,8400.0
2013-05-31 13:40:00,78.2,78.2,78.15,78.17,16500.0,60.0236,60.0236,59.9853,60.0006,16500.0
2013-05-31 13:45:00,78.17,78.23,78.17,78.22,8200.0,60.0006,60.0467,60.0006,60.039,8200.0
2013-05-31 13:50:00,78.21,78.24,78.2,78.22,9700.0,60.0313,60.0543,60.0236,60.039,9700.0
2013-05-31 13:55:00,78.21,78.31,78.19,78.31,7000.0,60.0313,60.1081,60.016,60.1081,7000.0
2013-05-31 14:00:00,78.3,78.34,78.28,78.29,21900.0,60.1004,60.1311,60.085,60.0927,21900.0
2013-05-31 14:05:00,78.28,78.38,78.28,78.35,11800.0,60.085,60.1618,60.085,60.1388,11800.0
2013-05-31 14:10:00,78.37,78.37,78.2,78.25,18500.0,60.1541,60.1541,60.0236,60.062,18500.0
2013-05-31 14:15:00,78.25,78.25,78.19,78.19,18400.0,60.062,60.062,60.016,60.016,18400.0
2013-05-31 14:20:00,78.19,78.22,78.19,78.21,5600.0,60.016,60.039,60.016,60.0313,5600.0
2013-05-31 14:25:00,78.22,78.23,78.2,78.22,6700.0,60.039,60.0467,60.0236,60.039,6700.0
2013-05-31 14:30:00,78.23,78.23,78.13,78.16,14600.0,60.0467,60.0467,59.9699,59.9929,14600.0
2013-05-31 14:35:00,78.14,78.14,78.02,78.02,9400.0,59.9776,59.9776,59.8855,59.8855,9400.0
2013-05-31 14:40:00,78.0,78.05,77.99,78.04,8000.0,59.8701,59.9085,59.8625,59.9008,8000.0
2013-05-31 14:45:00,78.04,78.05,77.9,77.94,25000.0,59.9008,59.9085,59.7934,59.8241,25000.0
2013-05-31 14:50:00,77.94,77.96,77.81,77.81,8400.0,59.8241,59.8394,59.7243,59.7243,8400.0
2013-05-31 14:55:00,77.81,77.88,77.81,77.83,9300.0,59.7243,59.778,59.7243,59.7396,9300.0
2013-05-31 15:00:00,77.84,77.97,77.82,77.95,8700.0,59.7473,59.8471,59.732,59.8317,8700.0
2013-05-31 15:05:00,77.94,77.95,77.88,77.92,11700.0,59.8241,59.8317,59.778,59.8087,11700.0
2013-05-31 15:10:00,77.89,77.91,77.8,77.89,12200.0,59.7857,59.801,59.7166,59.7857,12200.0
2013-05-31 15:15:00,77.87,77.9,77.81,77.84,12900.0,59.7703,59.7934,59.7243,59.7473,12900.0
2013-05-31 15:20:00,77.84,77.96,77.84,77.92,16000.0,59.7473,59.8394,59.7473,59.8087,16000.0
2013-05-31 15:25:00,77.92,77.92,77.76,77.77,21000.0,59.8087,59.8087,59.6859,59.6936,21000.0
2013-05-31 15:30:00,77.75,77.77,77.53,77.6,22000.0,59.6782,59.6936,59.5094,59.5631,22000.0
2013-05-31 15:35:00,77.62,77.65,77.52,77.6,21700.0,59.5785,59.6015,59.5017,59.5631,21700.0
2013-05-31 15:40:00,77.6,77.63,77.54,77.54,23500.0,59.5631,59.5861,59.517,59.517,23500.0
2013-05-31 15:45:00,77.55,77.64,77.4,77.41,54100.0,59.5247,59.5938,59.4096,59.4173,54100.0
2013-05-31 15:50:00,77.4,77.48,77.39,77.41,47100.0,59.4096,59.471,59.4019,59.4173,47100.0
2013-05-31 15:55:00,77.38,77.38,77.1,77.12,203300.0,59.3942,59.3942,59.1793,59.1947,203300.0
2013-06-03 09:30:00,77.23,77.4,77.23,77.38,57600.0,59.2791,59.4096,59.2791,59.3942,57600.0
2013-06-03 09:35:00,77.47,77.66,77.34,77.54,25100.0,59.4633,59.6092,59.3635,59.517,25100.0
2013-06-03 09:40:00,77.52,77.83,77.5,77.76,21600.0,59.5017,59.7396,59.4863,59.6859,21600.0
2013-06-03 09:45:00,77.74,77.78,77.65,77.69,12400.0,59.6706,59.7013,59.6015,59.6322,12400.0
2013-06-03 09:50:00,77.69,77.92,77.69,77.76,12200.0,59.6322,59.8087,59.6322,59.6859,12200.0
2013-06-03 09:55:00,77.74,77.75,77.56,77.72,14900.0,59.6706,59.6782,59.5324,59.6552,14900.0
2013-06-03 10:00:00,77.69,77.69,77.3,77.5,46500.0,59.6322,59.6322,59.3328,59.4863,46500.0
2013-06-03 10:05:00,77.56,77.63,77.45,77.54,18000.0,59.5324,59.5861,59.448,59.517,18000.0
2013-06-03 10:10:00,77.56,77.82,77.49,77.51,27800.0,59.5324,59.732,59.4787,59.494,27800.0
2013-06-03 10:15:00,77.5,77.66,77.33,77.66,39000.0,59.4863,59.6092,59.3559,59.6092,39000.0
2013-06-03 10:20:00,77.63,77.82,77.62,77.63,20100.0,59.5861,59.732,59.5785,59.5861,20100.0
2013-06-03 10:25:00,77.62,77.62,77.23,77.31,29400.0,59.5785,59.5785,59.2791,59.3405,29400.0
2013-06-03 10:30:00,77.35,77.62,77.32,77.56,38200.0,59.3712,59.5785,59.3482,59.5324,38200.0
2013-06-03 10:35:00,77.54,77.54,77.34,77.35,54500.0,59.517,59.517,59.3635,59.3712,54500.0
2013-06-03 10:40:00,77.37,77.37,77.1,77.25,18900.0,59.3866,59.3866,59.1793,59.2945,18900.0
2013-06-03 10:45:00,77.22,77.34,77.16,77.31,19600.0,59.2714,59.3635,59.2254,59.3405,19600.0
2013-06-03 10:50:00,77.35,77.5,77.32,77.48,8000.0,59.3712,59.4863,59.3482,59.471,8000.0
2013-06-03 10:55:00,77.48,77.54,77.33,77.34,15000.0,59.471,59.517,59.3559,59.3635,15000.0
2013-06-03 11:00:00,77.32,77.39,77.29,77.3,8700.0,59.3482,59.4019,59.3252,59.3328,8700.0
2013-06-03 11:05:00,77.33,77.33,77.15,77.25,12900.0,59.3559,59.3559,59.2177,59.2945,12900.0
2013-06-03 11:10:00,77.25,77.26,77.07,77.19,10300.0,59.2945,59.3021,59.1563,59.2484,10300.0
2013-06-03 11:15:00,77.19,77.2,77.01,77.11,18300.0,59.2484,59.2561,59.1102,59.187,18300.0
2013-06-03 11:20:00,77.12,77.16,76.89,76.91,16100.0,59.1947,59.2254,59.0181,59.0335,16100.0
2013-06-03 11:25:00,76.92,76.97,76.84,76.97,20000.0,59.0412,59.0795,58.9797,59.0795,20000.0
2013-06-03 11:30:00,77.01,77.18,76.99,77.14,21200.0,59.1102,59.2407,59.0949,59.21,21200.0
2013-06-03 11:35:00,77.13,77.24,77.13,77.23,7700.0,59.2023,59.2868,59.2023,59.2791,7700.0
2013-06-03 11:40:00,77.22,77.22,77.11,77.18,10600.0,59.2714,59.2714,59.187,59.2407,10600.0
2013-06-03 11:45:00,77.18,77.33,77.18,77.33,6800.0,59.2407,59.3559,59.2407,59.3559,6800.0
2013-06-03 11:50:00,77.34,77.46,77.32,77.37,14800.0,59.3635,59.4556,59.3482,59.3866,14800.0
2013-06-03 11:55:00,77.35,77.42,77.3,77.41,6200.0,59.3712,59.4249,59.3328,59.4173,6200.0
2013-06-03 12:00:00,77.41,77.44,77.33,77.35,13900.0,59.4173,59.4403,59.3559,59.3712,13900.0
2013-06-03 12:05:00,77.33,77.33,77.24,77.26,7300.0,59.3559,59.3559,59.2868,59.3021,7300.0
2013-06-03 12:10:00,77.27,77.33,77.21,77.22,5100.0,59.3098,59.3559,59.2637,59.2714,5100.0
2013-06-03 12:15:00,77.18,77.18,77.07,77.1,9400.0,59.2407,59.2407,59.1563,59.1793,9400.0
2013-06-03 12:20:00,77.09,77.22,77.07,77.2,8600.0,59.1716,59.2714,59.1563,59.2561,8600.0
2013-06-03 12:25:00,77.21,77.24,77.15,77.18,4800.0,59.2637,59.2868,59.2177,59.2407,4800.0
2013-06-03 12:30:00,77.2,77.25,77.05,77.08,16800.0,59.2561,59.2945,59.1409,59.164,16800.0
2013-06-03 12:35:00,77.08,77.23,77.08,77.21,36200.0,59.164,59.2791,59.164,59.2637,36200.0
2013-06-03 12:40:00,77.22,77.24,77.21,77.22,28200.0,59.2714,59.2868,59.2637,59.2714,28200.0
2013-06-03 12:45:00,77.22,77.27,77.19,77.22,14800.0,59.2714,59.3098,59.2484,59.2714,14800.0
2013-06-03 12:50:00,77.22,77.23,77.21,77.22,8200.0,59.2714,59.2791,59.2637,59.2714,8200.0
2013-06-03 12:55:00,77.22,77.22,77.11,77.18,7700.0,59.2714,59.2714,59.187,59.2407,7700.0
2013-06-03 13:00:00,77.18,77.23,77.17,77.21,7400.0,59.2407,59.2791,59.233,59.2637,7400.0
2013-06-03 13:05:00,77.2,77.3,77.2,77.29,5300.0,59.2561,59.3328,59.2561,59.3252,5300.0
2013-06-03 13:10:00,77.27,77.29,77.24,77.24,4900.0,59.3098,59.3252,59.2868,59.2868,4900.0
2013-06-03 13:15:00,77.22,77.28,77.21,77.28,6400.0,59.2714,59.3175,59.2637,59.3175,6400.0
2013-06-03 13:20:00,77.26,77.26,77.24,77.25,8300.0,59.3021,59.3021,59.2868,59.2945,8300.0
2013-06-03 13:25:00,77.25,77.27,77.21,77.24,10700.0,59.2945,59.3098,59.2637,59.2868,10700.0
2013-06-03 13:30:00,77.24,77.26,77.16,77.17,21500.0,59.2868,59.3021,59.2254,59.233,21500.0
2013-06-03 13:35:00,77.16,77.17,77.06,77.13,14300.0,59.2254,59.233,59.1486,59.2023,14300.0
2013-06-03 13:40:00,77.14,77.14,76.9,76.92,16200.0,59.21,59.21,59.0258,59.0412,16200.0
2013-06-03 13:45:00,76.91,76.91,76.81,76.85,24300.0,59.0335,59.0335,58.9567,58.9874,24300.0
2013-06-03 13:50:00,76.86,77.06,76.86,77.03,17700.0,58.9951,59.1486,58.9951,59.1256,17700.0
2013-06-03 13:55:00,77.03,77.11,77.03,77.09,11500.0,59.1256,59.187,59.1256,59.1716,11500.0
2013-06-03 14:00:00,77.07,77.14,77.03,77.14,14900.0,59.1563,59.21,59.1256,59.21,14900.0
2013-06-03 14:05:00,77.14,77.27,77.13,77.23,11100.0,59.21,59.3098,59.2023,59.2791,11100.0
2013-06-03 14:10:00,77.25,77.25,77.17,77.17,5200.0,59.2945,59.2945,59.233,59.233,5200.0
2013-06-03 14:15:00,77.18,77.18,77.13,77.17,6900.0,59.2407,59.2407,59.2023,59.233,6900.0
2013-06-03 14:20:00,77.17,77.18,77.16,77.18,6500.0,59.233,59.2407,59.2254,59.2407,6500.0
2013-06-03 14:25:00,77.17,77.23,77.12,77.12,9200.0,59.233,59.2791,59.1947,59.1947,9200.0
2013-06-03 14:30:00,77.13,77.13,77.06,77.08,8500.0,59.2023,59.2023,59.1486,59.164,8500.0
2013-06-03 14:35:00,77.08,77.18,77.08,77.16,8700.0,59.164,59.2407,59.164,59.2254,8700.0
2013-06-03 14:40:00,77.17,77.31,77.17,77.29,23400.0,59.233,59.3405,59.233,59.3252,23400.0
2013-06-03 14:45:00,77.29,77.3,77.24,77.26,17600.0,59.3252,59.3328,59.2868,59.3021,17600.0
2013-06-03 14:50:00,77.26,77.3,77.21,77.24,13700.0,59.3021,59.3328,59.2637,59.2868,13700.0
2013-06-03 14:55:00,77.24,77.32,77.19,77.29,12900.0,59.2868,59.3482,59.2484,59.3252,12900.0
2013-06-03 15:00:00,77.3,77.3,77.24,77.25,9400.0,59.3328,59.3328,59.2868,59.2945,9400.0
2013-06-03 15:05:00,77.25,77.25,77.22,77.22,8800.0,59.2945,59.2945,59.2714,59.2714,8800.0
2013-06-03 15:10:00,77.21,77.31,77.2,77.31,10600.0,59.2637,59.3405,59.2561,59.3405,10600.0
2013-06-03 15:15:00,77.33,77.33,77.26,77.26,9900.0,59.3559,59.3559,59.3021,59.3021,9900.0
2013-06-03 15:20:00,77.25,77.39,77.25,77.31,25400.0,59.2945,59.4019,59.2945,59.3405,25400.0
2013-06-03 15:25:00,77.33,77.37,77.3,77.33,11900.0,59.3559,59.3866,59.3328,59.3559,11900.0
2013-06-03 15:30:00,77.34,77.35,77.27,77.35,19300.0,59.3635,59.3712,59.3098,59.3712,19300.0
2013-06-03 15:35:00,77.35,77.35,77.27,77.29,21500.0,59.3712,59.3712,59.3098,59.3252,21500.0
2013-06-03 15:40:00,77.29,77.42,77.29,77.42,27500.0,59.3252,59.4249,59.3252,59.4249,27500.0
2013-06-03 15:45:00,77.43,77.57,77.41,77.53,67800.0,59.4326,59.5401,59.4173,59.5094,67800.0
2013-06-03 15:50:00,77.52,77.61,77.47,77.58,50500.0,59.5017,59.5708,59.4633,59.5477,50500.0
2013-06-03 15:55:00,77.6,77.6,77.48,77.56,50700.0,59.5631,59.5631,59.471,59.5324,50700.0
2013-06-04 09:30:00,77.41,77.57,77.36,77.51,19600.0,59.4173,59.5401,59.3789,59.494,19600.0
2013-06-04 09:35:00,77.5,77.81,77.5,77.75,24800.0,59.4863,59.7243,59.4863,59.6782,24800.0
2013-06-04 09:40:00,77.76,77.8,77.54,77.63,100800.0,59.6859,59.7166,59.517,59.5861,100800.0
2013-06-04 09:45:00,77.63,77.79,77.6,77.6,19200.0,59.5861,59.7089,59.5631,59.5631,19200.0
2013-06-04 09:50:00,77.58,77.69,77.54,77.66,26400.0,59.5477,59.6322,59.517,59.6092,26400.0
2013-06-04 09:55:00,77.66,77.76,77.58,77.59,10400.0,59.6092,59.6859,59.5477,59.5554,10400.0
2013-06-04 10:00:00,77.58,77.59,77.48,77.53,11200.0,59.5477,59.5554,59.471,59.5094,11200.0
2013-06-04 10:05:00,77.51,77.64,77.41,77.64,19500.0,59.494,59.5938,59.4173,59.5938,19500.0
2013-06-04 10:10:00,77.62,77.72,77.49,77.51,11600.0,59.5785,59.6552,59.4787,59.494,11600.0
2013-06-04 10:15:00,77.5,77.5,77.34,77.38,23900.0,59.4863,59.4863,59.3635,59.3942,23900.0
2013-06-04 10:20:00,77.34,77.41,77.31,77.38,17100.0,59.3635,59.4173,59.3405,59.3942,17100.0
2013-06-04 10:25:00,77.39,77.52,77.35,77.45,20200.0,59.4019,59.5017,59.3712,59.448,20200.0
2013-06-04 10:30:00,77.43,77.59,77.38,77.51,22200.0,59.4326,59.5554,59.3942,59.494,22200.0
2013-06-04 10:35:00,77.55,77.64,77.5,77.56,5500.0,59.5247,59.5938,59.4863,59.5324,5500.0
2013-06-04 10:40:00,77.56,77.56,77.48,77.48,4500.0,59.5324,59.5324,59.471,59.471,4500.0
2013-06-04 10:45:00,77.48,77.48,77.3,77.32,10700.0,59.471,59.471,59.3328,59.3482,10700.0
2013-06-04 10:50:00,77.33,77.35,77.02,77.07,16300.0,59.3559,59.3712,59.1179,59.1563,16300.0
2013-06-04 10:55:00,77.07,77.16,77.07,77.08,10700.0,59.1563,59.2254,59.1563,59.164,10700.0
2013-06-04 11:00:00,77.07,77.09,76.92,77.05,18000.0,59.1563,59.1716,59.0412,59.1409,18000.0
2013-06-04 11:05:00,77.04,77.07,76.93,77.02,15700.0,59.1333,59.1563,59.0488,59.1179,15700.0
2013-06-04 11:10:00,77.02,77.05,76.96,77.04,9300.0,59.1179,59.1409,59.0719,59.1333,9300.0
2013-06-04 11:15:00,77.04,77.15,77.02,77.02,9800.0,59.1333,59.2177,59.1179,59.1179,9800.0
2013-06-04 11:20:00,77.01,77.16,77.0,77.15,10200.0,59.1102,59.2254,59.1026,59.2177,10200.0
2013-06-04 11:25:00,77.15,77.17,77.12,77.15,7100.0,59.2177,59.233,59.1947,59.2177,7100.0
2013-06-04 11:30:00,77.14,77.19,77.1,77.1,6200.0,59.21,59.2484,59.1793,59.1793,6200.0
2013-06-04 11:35:00,77.12,77.17,77.04,77.13,11200.0,59.1947,59.233,59.1333,59.2023,11200.0
2013-06-04 11:40:00,77.15,77.27,77.12,77.26,5000.0,59.2177,59.3098,59.1947,59.3021,5000.0
2013-06-04 11:45:00,77.27,77.28,77.17,77.17,10000.0,59.3098,59.3175,59.233,59.233,10000.0
2013-06-04 11:50:00,77.16,77.19,77.1,77.19,7200.0,59.2254,59.2484,59.1793,59.2484,7200.0
2013-06-04 11:55:00,77.2,77.21,77.15,77.15,6900.0,59.2561,59.2637,59.2177,59.2177,6900.0
2013-06-04 12:00:00,77.13,77.13,77.01,77.01,9200.0,59.2023,59.2023,59.1102,59.1102,9200.0
2013-06-04 12:05:00,77.02,77.06,77.02,77.06,8000.0,59.1179,59.1486,59.1179,59.1486,8000.0
2013-06-04 12:10:00,77.05,77.15,77.04,77.12,9400.0,59.1409,59.2177,59.1333,59.1947,9400.0
2013-06-04 12:15:00,77.12,77.12,77.02,77.04,13500.0,59.1947,59.1947,59.1179,59.1333,13500.0
2013-06-04 12:20:00,77.04,77.13,77.03,77.12,11000.0,59.1333,59.2023,59.1256,59.1947,11000.0
2013-06-04 12:25:00,77.13,77.14,77.05,77.12,28100.0,59.2023,59.21,59.1409,59.1947,28100.0
2013-06-04 12:30:00,77.11,77.17,77.1,77.16,8300.0,59.187,59.233,59.1793,59.2254,8300.0
2013-06-04 12:35:00,77.16,77.19,77.13,77.19,6200.0,59.2254,59.2484,59.2023,59.2484,6200.0
2013-06-04 12:40:00,77.19,77.2,77.17,77.17,9400.0,59.2484,59.2561,59.233,59.233,9400.0
2013-06-04 12:45:00,77.16,77.17,77.0,77.02,14300.0,59.2254,59.233,59.1026,59.1179,14300.0
2013-06-04 12:50:00,77.02,77.13,77.0,77.0,13900.0,59.1179,59.2023,59.1026,59.1026,13900.0
2013-06-04 12:55:00,77.0,77.04,76.98,77.02,6700.0,59.1026,59.1333,59.0872,59.1179,6700.0
2013-06-04 13:00:00,77.02,77.06,76.99,76.99,6300.0,59.1179,59.1486,59.0949,59.0949,6300.0
2013-06-04 13:05:00,76.98,77.09,76.98,77.08,6000.0,59.0872,59.1716,59.0872,59.164,6000.0
2013-06-04 13:10:00,77.08,77.09,77.04,77.09,7900.0,59.164,59.1716,59.1333,59.1716,7900.0
2013-06-04 13:15:00,77.09,77.11,77.02,77.11,8200.0,59.1716,59.187,59.1179,59.187,8200.0
2013-06-04 13:20:00,77.09,77.09,76.96,76.99,11000.0,59.1716,59.1716,59.0719,59.0949,11000.0
2013-06-04 13:25:00,76.99,77.0,76.79,76.84,20600.0,59.0949,59.1026,58.9414,58.9797,20600.0
2013-06-04 13:30:00,76.84,76.89,76.73,76.75,34200.0,58.9797,59.0181,58.8953,58.9107,34200.0
2013-06-04 13:35:00,76.74,76.74,76.58,76.67,15600.0,58.903,58.903,58.7802,58.8493,15600.0
2013-06-04 13:40:00,76.67,76.68,76.64,76.64,4800.0,58.8493,58.8569,58.8262,58.8262,4800.0
2013-06-04 13:45:00,76.64,76.64,76.52,76.58,15400.0,58.8262,58.8262,58.7341,58.7802,15400.0
2013-06-04 13:50:00,76.59,76.62,76.54,76.54,10100.0,58.7879,58.8109,58.7495,58.7495,10100.0
2013-06-04 13:55:00,76.52,76.67,76.52,76.65,11900.0,58.7341,58.8493,58.7341,58.8339,11900.0
2013-06-04 14:00:00,76.66,76.68,76.52,76.56,10600.0,58.8416,58.8569,58.7341,58.7648,10600.0
2013-06-04 14:05:00,76.55,76.61,76.46,76.48,11800.0,58.7572,58.8032,58.6881,58.7034,11800.0
2013-06-04 14:10:00,76.46,76.52,76.43,76.51,19800.0,58.6881,58.7341,58.665,58.7265,19800.0
2013-06-04 14:15:00,76.52,76.55,76.51,76.53,4100.0,58.7341,58.7572,58.7265,58.7418,4100.0
2013-06-04 14:20:00,76.52,76.54,76.36,76.36,18500.0,58.7341,58.7495,58.6113,58.6113,18500.0
2013-06-04 14:25:00,76.36,76.55,76.35,76.55,23000.0,58.6113,58.7572,58.6036,58.7572,23000.0
2013-06-04 14:30:00,76.56,76.61,76.54,76.57,8700.0,58.7648,58.8032,58.7495,58.7725,8700.0
2013-06-04 14:35:00,76.56,76.66,76.55,76.65,5000.0,58.7648,58.8416,58.7572,58.8339,5000.0
2013-06-04 14:40:00,76.68,76.76,76.64,76.73,23400.0,58.8569,58.9183,58.8262,58.8953,23400.0
2013-06-04 14:45:00,76.73,76.76,76.73,76.75,7000.0,58.8953,58.9183,58.8953,58.9107,7000.0
2013-06-04 14:50:00,76.76,76.85,76.75,76.8,11400.0,58.9183,58.9874,58.9107,58.949,11400.0
2013-06-04 14:55:00,76.82,76.82,76.71,76.77,17400.0,58.9644,58.9644,58.88,58.926,17400.0
2013-06-04 15:00:00,76.75,76.85,76.74,76.84,17500.0,58.9107,58.9874,58.903,58.9797,17500.0
2013-06-04 15:05:00,76.86,76.97,76.83,76.91,22600.0,58.9951,59.0795,58.9721,59.0335,22600.0
2013-06-04 15:10:00,76.89,76.96,76.88,76.93,46100.0,59.0181,59.0719,59.0105,59.0488,46100.0
2013-06-04 15:15:00,76.94,77.01,76.92,77.0,43000.0,59.0565,59.1102,59.0412,59.1026,43000.0
2013-06-04 15:20:00,77.0,77.04,76.96,76.98,135300.0,59.1026,59.1333,59.0719,59.0872,135300.0
2013-06-04 15:25:00,76.98,77.05,76.96,76.96,34300.0,59.0872,59.1409,59.0719,59.0719,34300.0
2013-06-04 15:30:00,76.97,77.13,76.97,77.13,82600.0,59.0795,59.2023,59.0795,59.2023,82600.0
2013-06-04 15:35:00,77.14,77.2,77.11,77.15,14900.0,59.21,59.2561,59.187,59.2177,14900.0
2013-06-04 15:40:00,77.15,77.3,77.15,77.26,30900.0,59.2177,59.3328,59.2177,59.3021,30900.0
2013-06-04 15:45:00,77.24,77.26,77.09,77.15,31300.0,59.2868,59.3021,59.1716,59.2177,31300.0
2013-06-04 15:50:00,77.15,77.3,77.15,77.3,68300.0,59.2177,59.3328,59.2177,59.3328,68300.0
2013-06-04 15:55:00,77.3,77.35,77.2,77.2,82400.0,59.3328,59.3712,59.2561,59.2561,82400.0
2013-06-05 09:30:00,76.9,77.05,76.8,76.85,38500.0,59.0258,59.1409,58.949,58.9874,38500.0
2013-06-05 09:35:00,76.86,76.95,76.82,76.87,11600.0,58.9951,59.0642,58.9644,59.0028,11600.0
2013-06-05 09:40:00,76.86,76.98,76.79,76.98,8500.0,58.9951,59.0872,58.9414,59.0872,8500.0
2013-06-05 09:45:00,76.99,77.05,76.96,76.97,19100.0,59.0949,59.1409,59.0719,59.0795,19100.0
2013-06-05 09:50:00,76.97,77.13,76.97,77.11,8600.0,59.0795,59.2023,59.0795,59.187,8600.0
2013-06-05 09:55:00,77.11,77.11,76.96,77.05,10100.0,59.187,59.187,59.0719,59.1409,10100.0
2013-06-05 10:00:00,77.06,77.1,76.93,77.05,11400.0,59.1486,59.1793,59.0488,59.1409,11400.0
2013-06-05 10:05:00,77.09,77.16,76.99,77.04,10600.0,59.1716,59.2254,59.0949,59.1333,10600.0
2013-06-05 10:10:00,76.98,77.05,76.91,76.94,8600.0,59.0872,59.1409,59.0335,59.0565,8600.0
2013-06-05 10:15:00,76.91,76.91,76.67,76.71,14700.0,59.0335,59.0335,58.8493,58.88,14700.0
2013-06-05 10:20:00,76.73,76.91,76.73,76.91,5200.0,58.8953,59.0335,58.8953,59.0335,5200.0
2013-06-05 10:25:00,76.9,77.03,76.81,76.94,17800.0,59.0258,59.1256,58.9567,59.0565,17800.0
2013-06-05 10:30:00,76.99,76.99,76.84,76.84,3400.0,59.0949,59.0949,58.9797,58.9797,3400.0
2013-06-05 10:35:00,76.88,76.96,76.81,76.87,13800.0,59.0105,59.0719,58.9567,59.0028,13800.0
2013-06-05 10:40:00,76.87,76.95,76.82,76.9,5800.0,59.0028,59.0642,58.9644,59.0258,5800.0
2013-06-05 10:45:00,76.89,76.92,76.78,76.81,10500.0,59.0181,59.0412,58.9337,58.9567,10500.0
2013-06-05 10:50:00,76.82,76.82,76.7,76.77,5400.0,58.9644,58.9644,58.8723,58.926,5400.0
2013-06-05 10:55:00,76.74,76.79,76.65,76.72,6600.0,58.903,58.9414,58.8339,58.8876,6600.0
2013-06-05 11:00:00,76.68,76.68,76.59,76.62,13100.0,58.8569,58.8569,58.7879,58.8109,13100.0
2013-06-05 11:05:00,76.61,76.64,76.56,76.59,7700.0,58.8032,58.8262,58.7648,58.7879,7700.0
2013-06-05 11:10:00,76.59,76.69,76.56,76.67,7300.0,58.7879,58.8646,58.7648,58.8493,7300.0
2013-06-05 11:15:00,76.67,76.78,76.67,76.75,9600.0,58.8493,58.9337,58.8493,58.9107,9600.0
2013-06-05 11:20:00,76.73,76.81,76.71,76.78,17300.0,58.8953,58.9567,58.88,58.9337,17300.0
2013-06-05 11:25:00,76.8,76.85,76.75,76.77,15500.0,58.949,58.9874,58.9107,58.926,15500.0
2013-06-05 11:30:00,76.77,76.86,76.7,76.78,23400.0,58.926,58.9951,58.8723,58.9337,23400.0
2013-06-05 11:35:00,76.79,76.92,76.76,76.92,5200.0,58.9414,59.0412,58.9183,59.0412,5200.0
2013-06-05 11:40:00,76.93,76.93,76.87,76.9,10700.0,59.0488,59.0488,59.0028,59.0258,10700.0
2013-06-05 11:45:00,76.89,76.94,76.86,76.89,6600.0,59.0181,59.0565,58.9951,59.0181,6600.0
2013-06-05 11:50:00,76.86,76.92,76.83,76.83,16800.0,58.9951,59.0412,58.9721,58.9721,16800.0
2013-06-05 11:55:00,76.84,76.9,76.74,76.8,12200.0,58.9797,59.0258,58.903,58.949,12200.0
2013-06-05 12:00:00,76.8,76.84,76.78,76.81,24700.0,58.949,58.9797,58.9337,58.9567,24700.0
2013-06-05 12:05:00,76.81,76.94,76.77,76.94,15100.0,58.9567,59.0565,58.926,59.0565,15100.0
2013-06-05 12:10:00,76.92,76.94,76.84,76.89,14800.0,59.0412,59.0565,58.9797,59.0181,14800.0
2013-06-05 12:15:00,76.89,76.89,76.78,76.8,16100.0,59.0181,59.0181,58.9337,58.949,16100.0
2013-06-05 12:20:00,76.8,76.88,76.79,76.88,10300.0,58.949,59.0105,58.9414,59.0105,10300.0
2013-06-05 12:25:00,76.89,76.99,76.89,76.94,13000.0,59.0181,59.0949,59.0181,59.0565,13000.0
2013-06-05 12:30:00,76.94,76.96,76.88,76.91,13100.0,59.0565,59.0719,59.0105,59.0335,13100.0
2013-06-05 12:35:00,76.92,76.92,76.8,76.85,15900.0,59.0412,59.0412,58.949,58.9874,15900.0
2013-06-05 12:40:00,76.85,76.91,76.81,76.81,27400.0,58.9874,59.0335,58.9567,58.9567,27400.0
2013-06-05 12:45:00,76.8,76.89,76.78,76.84,39000.0,58.949,59.0181,58.9337,58.9797,39000.0
2013-06-05 12:50:00,76.83,76.84,76.76,76.78,11000.0,58.9721,58.9797,58.9183,58.9337,11000.0
2013-06-05 12:55:00,76.79,76.81,76.76,76.78,4700.0,58.9414,58.9567,58.9183,58.9337,4700.0
2013-06-05 13:00:00,76.78,76.86,76.73,76.85,17800.0,58.9337,58.9951,58.8953,58.9874,17800.0
2013-06-05 13:05:00,76.83,76.88,76.83,76.86,5700.0,58.9721,59.0105,58.9721,58.9951,5700.0
2013-06-05 13:10:00,76.85,76.85,76.8,76.81,7900.0,58.9874,58.9874,58.949,58.9567,7900.0
2013-06-05 13:15:00,76.81,76.84,76.75,76.81,6700.0,58.9567,58.9797,58.9107,58.9567,6700.0
2013-06-05 13:20:00,76.82,76.85,76.73,76.73,9500.0,58.9644,58.9874,58.8953,58.8953,9500.0
2013-06-05 13:25:00,76.74,76.77,76.69,76.76,15000.0,58.903,58.926,58.8646,58.9183,15000.0
2013-06-05 13:30:00,76.75,76.76,76.71,76.74,7800.0,58.9107,58.9183,58.88,58.903,7800.0
2013-06-05 13:35:00,76.75,76.81,76.73,76.8,8300.0,58.9107,58.9567,58.8953,58.949,8300.0
2013-06-05 13:40:00,76.8,76.9,76.79,76.9,9300.0,58.949,59.0258,58.9414,59.0258,9300.0
2013-06-05 13:45:00,76.9,76.92,76.85,76.85,11200.0,59.0258,59.0412,58.9874,58.9874,11200.0
2013-06-05 13:50:00,76.86,76.91,76.82,76.89,7300.0,58.9951,59.0335,58.9644,59.0181,7300.0
2013-06-05 13:55:00,76.89,76.89,76.8,76.85,16900.0,59.0181,59.0181,58.949,58.9874,16900.0
2013-06-05 14:00:00,76.83,76.95,76.79,76.93,37600.0,58.9721,59.0642,58.9414,59.0488,37600.0
2013-06-05 14:05:00,76.94,76.99,76.89,76.94,9200.0,59.0565,59.0949,59.0181,59.0565,9200.0
2013-06-05 14:10:00,76.95,76.95,76.79,76.79,4800.0,59.0642,59.0642,58.9414,58.9414,4800.0
2013-06-05 14:15:00,76.8,76.83,76.73,76.82,10900.0,58.949,58.9721,58.8953,58.9644,10900.0
2013-06-05 14:20:00,76.81,76.81,76.61,76.63,10800.0,58.9567,58.9567,58.8032,58.8186,10800.0
2013-06-05 14:25:00,76.6,76.63,76.54,76.56,17100.0,58.7955,58.8186,58.7495,58.7648,17100.0
2013-06-05 14:30:00,76.56,76.61,76.46,76.61,38200.0,58.7648,58.8032,58.6881,58.8032,38200.0
2013-06-05 14:35:00,76.61,76.77,76.58,76.77,7200.0,58.8032,58.926,58.7802,58.926,7200.0
2013-06-05 14:40:00,76.77,76.85,76.72,76.85,10700.0,58.926,58.9874,58.8876,58.9874,10700.0
2013-06-05 14:45:00,76.84,76.86,76.77,76.8,6300.0,58.9797,58.9951,58.926,58.949,6300.0
2013-06-05 14:50:00,76.83,76.9,76.76,76.76,15300.0,58.9721,59.0258,58.9183,58.9183,15300.0
2013-06-05 14:55:00,76.77,76.8,76.73,76.78,15200.0,58.926,58.949,58.8953,58.9337,15200.0
2013-06-05 15:00:00,76.77,76.82,76.63,76.65,8400.0,58.926,58.9644,58.8186,58.8339,8400.0
2013-06-05 15:05:00,76.64,76.7,76.63,76.64,16500.0,58.8262,58.8723,58.8186,58.8262,16500.0
2013-06-05 15:10:00,76.63,76.7,76.54,76.7,28000.0,58.8186,58.8723,58.7495,58.8723,28000.0
2013-06-05 15:15:00,76.71,76.83,76.71,76.78,17600.0,58.88,58.9721,58.88,58.9337,17600.0
2013-06-05 15:20:00,76.77,76.78,76.64,76.75,26800.0,58.926,58.9337,58.8262,58.9107,26800.0
2013-06-05 15:25:00,76.77,76.83,76.77,76.81,14900.0,58.926,58.9721,58.926,58.9567,14900.0
2013-06-05 15:30:00,76.82,76.83,76.71,76.74,16200.0,58.9644,58.9721,58.88,58.903,16200.0
2013-06-05 15:35:00,76.75,76.94,76.75,76.89,25200.0,58.9107,59.0565,58.9107,59.0181,25200.0
2013-06-05 15:40:00,76.9,76.92,76.79,76.81,18900.0,59.0258,59.0412,58.9414,58.9567,18900.0
2013-06-05 15:45:00,76.79,76.88,76.74,76.84,42500.0,58.9414,59.0105,58.903,58.9797,42500.0
2013-06-05 15:50:00,76.83,76.83,76.67,76.7,44400.0,58.9721,58.9721,58.8493,58.8723,44400.0
2013-06-05 15:55:00,76.69,76.82,76.64,76.69,103000.0,58.8646,58.9644,58.8262,58.8646,103000.0
2013-06-06 09:30:00,76.74,76.74,76.38,76.62,36000.0,58.903,58.903,58.6267,58.8109,36000.0
2013-06-06 09:35:00,76.6,76.75,76.52,76.61,6600.0,58.7955,58.9107,58.7341,58.8032,6600.0
2013-06-06 09:40:00,76.65,76.75,76.62,76.68,4700.0,58.8339,58.9107,58.8109,58.8569,4700.0
2013-06-06 09:45:00,76.68,76.78,76.64,76.77,8400.0,58.8569,58.9337,58.8262,58.926,8400.0
2013-06-06 09:50:00,76.76,76.8,76.69,76.73,13300.0,58.9183,58.949,58.8646,58.8953,13300.0
2013-06-06 09:55:00,76.67,76.88,76.61,76.87,5200.0,58.8493,59.0105,58.8032,59.0028,5200.0
2013-06-06 10:00:00,76.87,77.09,76.87,76.94,13900.0,59.0028,59.1716,59.0028,59.0565,13900.0
2013-06-06 10:05:00,76.88,76.94,76.82,76.87,4100.0,59.0105,59.0565,58.9644,59.0028,4100.0
2013-06-06 10:10:00,76.84,76.84,76.68,76.68,13000.0,58.9797,58.9797,58.8569,58.8569,13000.0
2013-06-06 10:15:00,76.67,76.81,76.67,76.77,4300.0,58.8493,58.9567,58.8493,58.926,4300.0
2013-06-06 10:20:00,76.81,76.88,76.8,76.82,13300.0,58.9567,59.0105,58.949,58.9644,13300.0
2013-06-06 10:25:00,76.79,76.85,76.69,76.83,7100.0,58.9414,58.9874,58.8646,58.9721,7100.0
2013-06-06 10:30:00,76.85,76.89,76.8,76.87,5200.0,58.9874,59.0181,58.949,59.0028,5200.0
2013-06-06 10:35:00,76.85,76.87,76.79,76.83,9300.0,58.9874,59.0028,58.9414,58.9721,9300.0
2013-06-06 10:40:00,76.82,77.01,76.76,77.0,16500.0,58.9644,59.1102,58.9183,59.1026,16500.0
2013-06-06 10:45:00,76.98,77.09,76.95,77.07,11200.0,59.0872,59.1716,59.0642,59.1563,11200.0
2013-06-06 10:50:00,77.09,77.09,76.95,77.02,10600.0,59.1716,59.1716,59.0642,59.1179,10600.0
2013-06-06 10:55:00,77.03,77.2,76.97,77.2,16900.0,59.1256,59.2561,59.0795,59.2561,16900.0
2013-06-06 11:00:00,77.19,77.19,77.05,77.07,10900.0,59.2484,59.2484,59.1409,59.1563,10900.0
2013-06-06 11:05:00,77.09,77.29,77.06,77.28,20600.0,59.1716,59.3252,59.1486,59.3175,20600.0
2013-06-06 11:10:00,77.27,77.33,77.25,77.28,9900.0,59.3098,59.3559,59.2945,59.3175,9900.0
2013-06-06 11:15:00,77.28,77.28,77.23,77.25,4300.0,59.3175,59.3175,59.2791,59.2945,4300.0
2013-06-06 11:20:00,77.24,77.26,77.11,77.12,5500.0,59.2868,59.3021,59.187,59.1947,5500.0
2013-06-06 11:25:00,77.12,77.21,77.12,77.19,8700.0,59.1947,59.2637,59.1947,59.2484,8700.0
2013-06-06 11:30:00,77.19,77.2,77.08,77.12,6200.0,59.2484,59.2561,59.164,59.1947,6200.0
2013-06-06 11:35:00,77.14,77.27,77.12,77.27,8900.0,59.21,59.3098,59.1947,59.3098,8900.0
2013-06-06 11:40:00,77.27,77.35,77.23,77.35,7100.0,59.3098,59.3712,59.2791,59.3712,7100.0
2013-06-06 11:45:00,77.36,77.5,77.33,77.49,54100.0,59.3789,59.4863,59.3559,59.4787,54100.0
2013-06-06 11:50:00,77.49,77.52,77.34,77.35,12300.0,59.4787,59.5017,59.3635,59.3712,12300.0
2013-06-06 11:55:00,77.36,77.37,77.12,77.2,16700.0,59.3789,59.3866,59.1947,59.2561,16700.0
2013-06-06 12:00:00,77.16,77.16,77.09,77.12,17800.0,59.2254,59.2254,59.1716,59.1947,17800.0
2013-06-06 12:05:00,77.12,77.21,77.12,77.16,9600.0,59.1947,59.2637,59.1947,59.2254,9600.0
2013-06-06 12:10:00,77.17,77.2,77.15,77.17,5100.0,59.233,59.2561,59.2177,59.233,5100.0
2013-06-06 12:15:00,77.18,77.24,77.16,77.18,12100.0,59.2407,59.2868,59.2254,59.2407,12100.0
2013-06-06 12:20:00,77.18,77.19,77.08,77.08,13900.0,59.2407,59.2484,59.164,59.164,13900.0
2013-06-06 12:25:00,77.08,77.08,76.92,77.07,16800.0,59.164,59.164,59.0412,59.1563,16800.0
2013-06-06 12:30:00,77.07,77.08,76.93,76.97,17800.0,59.1563,59.164,59.0488,59.0795,17800.0
2013-06-06 12:35:00,76.95,77.0,76.94,76.97,12600.0,59.0642,59.1026,59.0565,59.0795,12600.0
2013-06-06 12:40:00,76.96,76.99,76.94,76.95,6900.0,59.0719,59.0949,59.0565,59.0642,6900.0
2013-06-06 12:45:00,76.94,76.94,76.83,76.94,28500.0,59.0565,59.0565,58.9721,59.0565,28500.0
2013-06-06 12:50:00,76.95,77.05,76.86,77.02,99700.0,59.0642,59.1409,58.9951,59.1179,99700.0
2013-06-06 12:55:00,77.0,77.04,76.98,77.04,12000.0,59.1026,59.1333,59.0872,59.1333,12000.0
2013-06-06 13:00:00,77.01,77.09,76.98,77.06,37400.0,59.1102,59.1716,59.0872,59.1486,37400.0
2013-06-06 13:05:00,77.05,77.28,77.05,77.22,11100.0,59.1409,59.3175,59.1409,59.2714,11100.0
2013-06-06 13:10:00,77.2,77.32,77.19,77.27,13000.0,59.2561,59.3482,59.2484,59.3098,13000.0
2013-06-06 13:15:00,77.26,77.3,77.19,77.28,8200.0,59.3021,59.3328,59.2484,59.3175,8200.0
2013-06-06 13:20:00,77.25,77.27,77.1,77.17,11900.0,59.2945,59.3098,59.1793,59.233,11900.0
2013-06-06 13:25:00,77.12,77.14,77.03,77.05,5100.0,59.1947,59.21,59.1256,59.1409,5100.0
2013-06-06 13:30:00,77.03,77.05,77.0,77.02,7100.0,59.1256,59.1409,59.1026,59.1179,7100.0
2013-06-06 13:35:00,77.02,77.1,77.02,77.09,8800.0,59.1179,59.1793,59.1179,59.1716,8800.0
2013-06-06 13:40:00,77.07,77.13,77.05,77.13,3600.0,59.1563,59.2023,59.1409,59.2023,3600.0
2013-06-06 13:45:00,77.13,77.33,77.13,77.33,9300.0,59.2023,59.3559,59.2023,59.3559,9300.0
2013-06-06 13:50:00,77.34,77.35,77.29,77.34,6500.0,59.3635,59.3712,59.3252,59.3635,6500.0
2013-06-06 13:55:00,77.31,77.31,77.18,77.28,7500.0,59.3405,59.3405,59.2407,59.3175,7500.0
2013-06-06 14:00:00,77.27,77.28,77.11,77.16,11300.0,59.3098,59.3175,59.187,59.2254,11300.0
2013-06-06 14:05:00,77.12,77.28,77.11,77.24,9500.0,59.1947,59.3175,59.187,59.2868,9500.0
2013-06-06 14:10:00,77.25,77.37,77.23,77.23,11100.0,59.2945,59.3866,59.2791,59.2791,11100.0
2013-06-06 14:15:00,77.22,77.4,77.21,77.4,31800.0,59.2714,59.4096,59.2637,59.4096,31800.0
2013-06-06 14:20:00,77.4,77.5,77.36,77.5,18700.0,59.4096,59.4863,59.3789,59.4863,18700.0
2013-06-06 14:25:00,77.51,77.65,77.49,77.65,26600.0,59.494,59.6015,59.4787,59.6015,26600.0
2013-06-06 14:30:00,77.65,77.72,77.64,77.68,58900.0,59.6015,59.6552,59.5938,59.6245,58900.0
2013-06-06 14:35:00,77.68,77.69,77.51,77.55,48400.0,59.6245,59.6322,59.494,59.5247,48400.0
2013-06-06 14:40:00,77.53,77.58,77.45,77.57,15400.0,59.5094,59.5477,59.448,59.5401,15400.0
2013-06-06 14:45:00,77.58,77.65,77.51,77.65,11200.0,59.5477,59.6015,59.494,59.6015,11200.0
2013-06-06 14:50:00,77.66,77.73,77.56,77.6,16500.0,59.6092,59.6629,59.5324,59.5631,16500.0
2013-06-06 14:55:00,77.59,77.63,77.57,77.61,31400.0,59.5554,59.5861,59.5401,59.5708,31400.0
2013-06-06 15:00:00,77.61,77.63,77.56,77.6,16100.0,59.5708,59.5861,59.5324,59.5631,16100.0
2013-06-06 15:05:00,77.57,77.66,77.57,77.58,12100.0,59.5401,59.6092,59.5401,59.5477,12100.0
2013-06-06 15:10:00,77.59,77.6,77.45,77.48,14300.0,59.5554,59.5631,59.448,59.471,14300.0
2013-06-06 15:15:00,77.49,77.51,77.42,77.43,12000.0,59.4787,59.494,59.4249,59.4326,12000.0
2013-06-06 15:20:00,77.41,77.65,77.41,77.65,30800.0,59.4173,59.6015,59.4173,59.6015,30800.0
2013-06-06 15:25:00,77.66,77.78,77.63,77.73,23700.0,59.6092,59.7013,59.5861,59.6629,23700.0
2013-06-06 15:30:00,77.74,77.82,77.73,77.81,35400.0,59.6706,59.732,59.6629,59.7243,35400.0
2013-06-06 15:35:00,77.81,77.82,77.71,77.72,49400.0,59.7243,59.732,59.6475,59.6552,49400.0
2013-06-06 15:40:00,77.7,77.76,77.59,77.65,44300.0,59.6399,59.6859,59.5554,59.6015,44300.0
2013-06-06 15:45:00,77.64,77.75,77.6,77.69,64900.0,59.5938,59.6782,59.5631,59.6322,64900.0
2013-06-06 15:50:00,77.7,77.75,77.68,77.74,49800.0,59.6399,59.6782,59.6245,59.6706,49800.0
2013-06-06 15:55:00,77.73,77.88,77.7,77.87,92200.0,59.6629,59.778,59.6399,59.7703,92200.0
2013-06-07 09:30:00,78.3,78.5,78.24,78.36,50800.0,60.1004,60.2539,60.0543,60.1464,50800.0
2013-06-07 09:35:00,78.31,78.32,78.08,78.3,13800.0,60.1081,60.1157,59.9315,60.1004,13800.0
2013-06-07 09:40:00,78.24,78.3,78.12,78.3,12100.0,60.0543,60.1004,59.9622,60.1004,12100.0
2013-06-07 09:45:00,78.24,78.58,78.22,78.52,22500.0,60.0543,60.3153,60.039,60.2693,22500.0
2013-06-07 09:50:00,78.5,78.69,78.47,78.69,28800.0,60.2539,60.3997,60.2309,60.3997,28800.0
2013-06-07 09:55:00,78.7,78.91,78.66,78.87,50200.0,60.4074,60.5686,60.3767,60.5379,50200.0
2013-06-07 10:00:00,78.9,79.13,78.9,79.05,68300.0,60.5609,60.7375,60.5609,60.6761,68300.0
2013-06-07 10:05:00,79.02,79.25,78.95,79.21,25500.0,60.653,60.8296,60.5993,60.7989,25500.0
2013-06-07 10:10:00,79.22,79.46,79.22,79.36,31700.0,60.8066,60.9908,60.8066,60.914,31700.0
2013-06-07 10:15:00,79.37,79.45,79.21,79.24,31200.0,60.9217,60.9831,60.7989,60.8219,31200.0
2013-06-07 10:20:00,79.21,79.24,79.17,79.2,23600.0,60.7989,60.8219,60.7682,60.7912,23600.0
2013-06-07 10:25:00,79.2,79.29,79.17,79.27,25700.0,60.7912,60.8603,60.7682,60.8449,25700.0
2013-06-07 10:30:00,79.27,79.31,79.13,79.2,19000.0,60.8449,60.8756,60.7375,60.7912,19000.0
2013-06-07 10:35:00,79.21,79.34,79.14,79.29,21200.0,60.7989,60.8987,60.7452,60.8603,21200.0
2013-06-07 10:40:00,79.31,79.34,79.26,79.33,16800.0,60.8756,60.8987,60.8373,60.891,16800.0
2013-06-07 10:45:00,79.33,79.35,79.23,79.3,14600.0,60.891,60.9063,60.8142,60.868,14600.0
2013-06-07 10:50:00,79.26,79.26,78.96,79.04,37800.0,60.8373,60.8373,60.607,60.6684,37800.0
2013-06-07 10:55:00,79.02,79.08,78.99,79.02,75800.0,60.653,60.6991,60.63,60.653,75800.0
2013-06-07 11:00:00,79.01,79.08,78.94,78.94,55900.0,60.6454,60.6991,60.5916,60.5916,55900.0
2013-06-07 11:05:00,78.94,78.94,78.85,78.91,8800.0,60.5916,60.5916,60.5226,60.5686,8800.0
2013-06-07 11:10:00,78.92,78.92,78.81,78.84,12100.0,60.5763,60.5763,60.4919,60.5149,12100.0
2013-06-07 11:15:00,78.87,79.0,78.87,78.98,18800.0,60.5379,60.6377,60.5379,60.6223,18800.0
2013-06-07 11:20:00,78.99,79.04,78.96,78.99,104400.0,60.63,60.6684,60.607,60.63,104400.0
2013-06-07 11:25:00,79.0,79.09,79.0,79.01,21600.0,60.6377,60.7068,60.6377,60.6454,21600.0
2013-06-07 11:30:00,79.03,79.05,78.98,78.98,12100.0,60.6607,60.6761,60.6223,60.6223,12100.0
2013-06-07 11:35:00,78.98,79.02,78.88,78.91,13400.0,60.6223,60.653,60.5456,60.5686,13400.0
2013-06-07 11:40:00,78.9,79.0,78.86,78.97,15600.0,60.5609,60.6377,60.5302,60.6147,15600.0
2013-06-07 11:45:00,78.97,78.98,78.88,78.98,12000.0,60.6147,60.6223,60.5456,60.6223,12000.0
2013-06-07 11:50:00,78.98,79.02,78.96,79.0,6300.0,60.6223,60.653,60.607,60.6377,6300.0
2013-06-07 11:55:00,79.0,79.01,78.96,78.99,5700.0,60.6377,60.6454,60.607,60.63,5700.0
2013-06-07 12:00:00,78.95,78.96,78.78,78.91,21300.0,60.5993,60.607,60.4688,60.5686,21300.0
2013-06-07 12:05:00,78.91,79.0,78.88,78.93,31300.0,60.5686,60.6377,60.5456,60.584,31300.0
2013-06-07 12:10:00,78.9,78.94,78.87,78.93,7400.0,60.5609,60.5916,60.5379,60.584,7400.0
2013-06-07 12:15:00,78.95,79.04,78.95,79.01,11600.0,60.5993,60.6684,60.5993,60.6454,11600.0
2013-06-07 12:20:00,79.01,79.04,78.94,79.01,17000.0,60.6454,60.6684,60.5916,60.6454,17000.0
2013-06-07 12:25:00,79.02,79.06,78.94,78.99,20500.0,60.653,60.6837,60.5916,60.63,20500.0
2013-06-07 12:30:00,79.0,79.05,79.0,79.04,7700.0,60.6377,60.6761,60.6377,60.6684,7700.0
2013-06-07 12:35:00,79.02,79.02,78.94,78.95,6600.0,60.653,60.653,60.5916,60.5993,6600.0
2013-06-07 12:40:00,78.97,78.97,78.88,78.91,18800.0,60.6147,60.6147,60.5456,60.5686,18800.0
2013-06-07 12:45:00,78.92,78.92,78.82,78.84,5600.0,60.5763,60.5763,60.4995,60.5149,5600.0
2013-06-07 12:50:00,78.86,78.94,78.86,78.9,7000.0,60.5302,60.5916,60.5302,60.5609,7000.0
2013-06-07 12:55:00,78.88,78.98,78.87,78.98,7400.0,60.5456,60.6223,60.5379,60.6223,7400.0
2013-06-07 13:00:00,78.97,78.97,78.84,78.91,13300.0,60.6147,60.6147,60.5149,60.5686,13300.0
2013-06-07 13:05:00,78.93,78.98,78.92,78.98,6200.0,60.584,60.6223,60.5763,60.6223,6200.0
2013-06-07 13:10:00,78.97,79.01,78.95,78.98,12200.0,60.6147,60.6454,60.5993,60.6223,12200.0
2013-06-07 13:15:00,79.0,79.01,78.95,78.96,10900.0,60.6377,60.6454,60.5993,60.607,10900.0
2013-06-07 13:20:00,78.97,79.02,78.96,78.99,9600.0,60.6147,60.653,60.607,60.63,9600.0
2013-06-07 13:25:00,79.0,79.18,78.96,79.11,52800.0,60.6377,60.7759,60.607,60.7221,52800.0
2013-06-07 13:30:00,79.11,79.12,79.02,79.09,11400.0,60.7221,60.7298,60.653,60.7068,11400.0
2013-06-07 13:35:00,79.1,79.27,79.08,79.25,33700.0,60.7144,60.8449,60.6991,60.8296,33700.0
2013-06-07 13:40:00,79.25,79.25,79.06,79.06,18100.0,60.8296,60.8296,60.6837,60.6837,18100.0
2013-06-07 13:45:00,79.08,79.18,79.08,79.17,14900.0,60.6991,60.7759,60.6991,60.7682,14900.0
2013-06-07 13:50:00,79.18,79.29,79.17,79.29,15600.0,60.7759,60.8603,60.7682,60.8603,15600.0
2013-06-07 13:55:00,79.28,79.3,79.17,79.17,17300.0,60.8526,60.868,60.7682,60.7682,17300.0
2013-06-07 14:00:00,79.17,79.21,79.09,79.09,24600.0,60.7682,60.7989,60.7068,60.7068,24600.0
2013-06-07 14:05:00,79.08,79.08,78.92,78.96,31000.0,60.6991,60.6991,60.5763,60.607,31000.0
2013-06-07 14:10:00,78.95,78.95,78.8,78.86,15600.0,60.5993,60.5993,60.4842,60.5302,15600.0
2013-06-07 14:15:00,78.87,78.92,78.86,78.92,6600.0,60.5379,60.5763,60.5302,60.5763,6600.0
2013-06-07 14:20:00,78.9,78.91,78.8,78.81,6400.0,60.5609,60.5686,60.4842,60.4919,6400.0
2013-06-07 14:25:00,78.83,78.87,78.74,78.86,9100.0,60.5072,60.5379,60.4381,60.5302,9100.0
2013-06-07 14:30:00,78.87,78.87,78.79,78.84,10200.0,60.5379,60.5379,60.4765,60.5149,10200.0
2013-06-07 14:35:00,78.85,78.88,78.82,78.85,13500.0,60.5226,60.5456,60.4995,60.5226,13500.0
2013-06-07 14:40:00,78.86,78.86,78.79,78.82,14100.0,60.5302,60.5302,60.4765,60.4995,14100.0
2013-06-07 14:45:00,78.81,78.86,78.74,78.86,22000.0,60.4919,60.5302,60.4381,60.5302,22000.0
2013-06-07 14:50:00,78.86,78.97,78.86,78.96,14900.0,60.5302,60.6147,60.5302,60.607,14900.0
2013-06-07 14:55:00,78.95,79.0,78.9,78.92,9300.0,60.5993,60.6377,60.5609,60.5763,9300.0
2013-06-07 15:00:00,78.92,79.06,78.91,79.03,36100.0,60.5763,60.6837,60.5686,60.6607,36100.0
2013-06-07 15:05:00,79.02,79.06,79.0,79.05,14400.0,60.653,60.6837,60.6377,60.6761,14400.0
2013-06-07 15:10:00,79.05,79.06,79.0,79.03,11300.0,60.6761,60.6837,60.6377,60.6607,11300.0
2013-06-07 15:15:00,79.03,79.14,79.03,79.1,17200.0,60.6607,60.7452,60.6607,60.7144,17200.0
2013-06-07 15:20:00,79.13,79.13,79.04,79.06,17700.0,60.7375,60.7375,60.6684,60.6837,17700.0
2013-06-07 15:25:00,79.07,79.08,78.97,79.02,24500.0,60.6914,60.6991,60.6147,60.653,24500.0
2013-06-07 15:30:00,79.01,79.1,79.0,79.05,32200.0,60.6454,60.7144,60.6377,60.6761,32200.0
2013-06-07 15:35:00,79.05,79.06,79.0,79.01,13900.0,60.6761,60.6837,60.6377,60.6454,13900.0
2013-06-07 15:40:00,79.01,79.03,79.0,79.01,21100.0,60.6454,60.6607,60.6377,60.6454,21100.0
2013-06-07 15:45:00,79.02,79.09,79.0,79.08,36200.0,60.653,60.7068,60.6377,60.6991,36200.0
2013-06-07 15:50:00,79.08,79.12,79.05,79.12,50900.0,60.6991,60.7298,60.6761,60.7298,50900.0
2013-06-07 15:55:00,79.12,79.2,79.06,79.14,71300.0,60.7298,60.7912,60.6837,60.7452,71300.0
2013-06-10 09:30:00,79.02,79.25,78.72,78.72,91300.0,60.653,60.8296,60.4228,60.4228,91300.0
2013-06-10 09:35:00,78.77,78.9,78.6,78.87,37900.0,60.4612,60.5609,60.3307,60.5379,37900.0
2013-06-10 09:40:00,78.87,79.04,78.77,78.92,27800.0,60.5379,60.6684,60.4612,60.5763,27800.0
2013-06-10 09:45:00,78.85,78.9,78.71,78.87,15200.0,60.5226,60.5609,60.4151,60.5379,15200.0
2013-06-10 09:50:00,78.87,79.01,78.77,79.01,30900.0,60.5379,60.6454,60.4612,60.6454,30900.0
2013-06-10 09:55:00,78.98,79.03,78.86,78.96,20100.0,60.6223,60.6607,60.5302,60.607,20100.0
2013-06-10 10:00:00,78.96,78.96,78.72,78.75,15400.0,60.607,60.607,60.4228,60.4458,15400.0
2013-06-10 10:05:00,78.73,78.76,78.55,78.65,14500.0,60.4304,60.4535,60.2923,60.369,14500.0
2013-06-10 10:10:00,78.66,78.66,78.45,78.49,21000.0,60.3767,60.3767,60.2155,60.2462,21000.0
2013-06-10 10:15:00,78.48,78.51,78.43,78.5,11700.0,60.2386,60.2616,60.2002,60.2539,11700.0
2013-06-10 10:20:00,78.49,78.58,78.43,78.52,14400.0,60.2462,60.3153,60.2002,60.2693,14400.0
2013-06-10 10:25:00,78.53,78.64,78.51,78.55,8600.0,60.2769,60.3614,60.2616,60.2923,8600.0
2013-06-10 10:30:00,78.54,78.58,78.5,78.56,13200.0,60.2846,60.3153,60.2539,60.3,13200.0
2013-06-10 10:35:00,78.56,78.74,78.56,78.69,11600.0,60.3,60.4381,60.3,60.3997,11600.0
2013-06-10 10:40:00,78.68,78.75,78.67,78.74,7500.0,60.3921,60.4458,60.3844,60.4381,7500.0
2013-06-10 10:45:00,78.72,78.72,78.58,78.59,32300.0,60.4228,60.4228,60.3153,60.323,32300.0
2013-06-10 10:50:00,78.59,78.61,78.5,78.54,14000.0,60.323,60.3383,60.2539,60.2846,14000.0
2013-06-10 10:55:00,78.55,78.58,78.49,78.5,13400.0,60.2923,60.3153,60.2462,60.2539,13400.0
2013-06-10 11:00:00,78.5,78.54,78.47,78.47,9700.0,60.2539,60.2846,60.2309,60.2309,9700.0
2013-06-10 11:05:00,78.46,78.64,78.46,78.64,15500.0,60.2232,60.3614,60.2232,60.3614,15500.0
2013-06-10 11:10:00,78.64,78.68,78.62,78.68,16300.0,60.3614,60.3921,60.346,60.3921,16300.0
2013-06-10 11:15:00,78.68,78.71,78.65,78.71,15000.0,60.3921,60.4151,60.369,60.4151,15000.0
2013-06-10 11:20:00,78.71,78.75,78.7,78.72,7000.0,60.4151,60.4458,60.4074,60.4228,7000.0
2013-06-10 11:25:00,78.73,78.75,78.66,78.73,21200.0,60.4304,60.4458,60.3767,60.4304,21200.0
2013-06-10 11:30:00,78.73,78.75,78.69,78.71,16300.0,60.4304,60.4458,60.3997,60.4151,16300.0
2013-06-10 11:35:00,78.73,78.77,78.7,78.72,9300.0,60.4304,60.4612,60.4074,60.4228,9300.0
2013-06-10 11:40:00,78.71,78.8,78.7,78.79,37200.0,60.4151,60.4842,60.4074,60.4765,37200.0
2013-06-10 11:45:00,78.79,78.84,78.77,78.8,6600.0,60.4765,60.5149,60.4612,60.4842,6600.0
2013-06-10 11:50:00,78.78,78.87,78.76,78.83,46000.0,60.4688,60.5379,60.4535,60.5072,46000.0
2013-06-10 11:55:00,78.84,78.86,78.77,78.77,15300.0,60.5149,60.5302,60.4612,60.4612,15300.0
2013-06-10 12:00:00,78.76,78.79,78.7,78.79,20800.0,60.4535,60.4765,60.4074,60.4765,20800.0
2013-06-10 12:05:00,78.79,78.84,78.71,78.72,9900.0,60.4765,60.5149,60.4151,60.4228,9900.0
2013-06-10 12:10:00,78.72,78.82,78.72,78.8,9200.0,60.4228,60.4995,60.4228,60.4842,9200.0
2013-06-10 12:15:00,78.81,78.85,78.81,78.84,18600.0,60.4919,60.5226,60.4919,60.5149,18600.0
2013-06-10 12:20:00,78.83,78.85,78.76,78.76,9300.0,60.5072,60.5226,60.4535,60.4535,9300.0
2013-06-10 12:25:00,78.77,78.79,78.69,78.73,10200.0,60.4612,60.4765,60.3997,60.4304,10200.0
2013-06-10 12:30:00,78.74,78.75,78.7,78.73,11600.0,60.4381,60.4458,60.4074,60.4304,11600.0
2013-06-10 12:35:00,78.73,78.77,78.72,78.72,7300.0,60.4304,60.4612,60.4228,60.4228,7300.0
2013-06-10 12:40:00,78.71,78.79,78.68,78.78,21500.0,60.4151,60.4765,60.3921,60.4688,21500.0
2013-06-10 12:45:00,78.78,78.81,78.72,78.73,13000.0,60.4688,60.4919,60.4228,60.4304,13000.0
2013-06-10 12:50:00,78.74,78.75,78.65,78.71,15500.0,60.4381,60.4458,60.369,60.4151,15500.0
2013-06-10 12:55:00,78.71,78.75,78.63,78.63,7000.0,60.4151,60.4458,60.3537,60.3537,7000.0
2013-06-10 13:00:00,78.63,78.64,78.52,78.57,20100.0,60.3537,60.3614,60.2693,60.3076,20100.0
2013-06-10 13:05:00,78.57,78.59,78.55,78.56,15600.0,60.3076,60.323,60.2923,60.3,15600.0
2013-06-10 13:10:00,78.55,78.55,78.49,78.49,5800.0,60.2923,60.2923,60.2462,60.2462,5800.0
2013-06-10 13:15:00,78.48,78.48,78.41,78.41,7700.0,60.2386,60.2386,60.1848,60.1848,7700.0
2013-06-10 13:20:00,78.42,78.53,78.42,78.53,10600.0,60.1925,60.2769,60.1925,60.2769,10600.0
2013-06-10 13:25:00,78.53,78.54,78.49,78.5,4200.0,60.2769,60.2846,60.2462,60.2539,4200.0
2013-06-10 13:30:00,78.51,78.53,78.47,78.49,6900.0,60.2616,60.2769,60.2309,60.2462,6900.0
2013-06-10 13:35:00,78.49,78.49,78.37,78.39,14100.0,60.2462,60.2462,60.1541,60.1695,14100.0
2013-06-10 13:40:00,78.37,78.43,78.36,78.42,12400.0,60.1541,60.2002,60.1464,60.1925,12400.0
2013-06-10 13:45:00,78.42,78.52,78.42,78.5,7300.0,60.1925,60.2693,60.1925,60.2539,7300.0
2013-06-10 13:50:00,78.47,78.49,78.43,78.49,5300.0,60.2309,60.2462,60.2002,60.2462,5300.0
2013-06-10 13:55:00,78.49,78.51,78.47,78.5,4500.0,60.2462,60.2616,60.2309,60.2539,4500.0
2013-06-10 14:00:00,78.49,78.55,78.48,78.51,15600.0,60.2462,60.2923,60.2386,60.2616,15600.0
2013-06-10 14:05:00,78.53,78.59,78.53,78.53,8800.0,60.2769,60.323,60.2769,60.2769,8800.0
2013-06-10 14:10:00,78.53,78.53,78.41,78.49,58300.0,60.2769,60.2769,60.1848,60.2462,58300.0
2013-06-10 14:15:00,78.49,78.54,78.45,78.45,11300.0,60.2462,60.2846,60.2155,60.2155,11300.0
2013-06-10 14:20:00,78.43,78.44,78.42,78.44,4000.0,60.2002,60.2079,60.1925,60.2079,4000.0
2013-06-10 14:25:00,78.43,78.53,78.42,78.48,11300.0,60.2002,60.2769,60.1925,60.2386,11300.0
2013-06-10 14:30:00,78.48,78.58,78.47,78.47,10100.0,60.2386,60.3153,60.2309,60.2309,10100.0
2013-06-10 14:35:00,78.45,78.48,78.45,78.48,6400.0,60.2155,60.2386,60.2155,60.2386,6400.0
2013-06-10 14:40:00,78.45,78.46,78.37,78.39,8500.0,60.2155,60.2232,60.1541,60.1695,8500.0
2013-06-10 14:45:00,78.42,78.55,78.42,78.54,12400.0,60.1925,60.2923,60.1925,60.2846,12400.0
2013-06-10 14:50:00,78.55,78.66,78.54,78.66,8000.0,60.2923,60.3767,60.2846,60.3767,8000.0
2013-06-10 14:55:00,78.65,78.67,78.63,78.67,10700.0,60.369,60.3844,60.3537,60.3844,10700.0
2013-06-10 15:00:00,78.66,78.66,78.62,78.65,18900.0,60.3767,60.3767,60.346,60.369,18900.0
2013-06-10 15:05:00,78.64,78.66,78.57,78.65,19200.0,60.3614,60.3767,60.3076,60.369,19200.0
2013-06-10 15:10:00,78.65,78.69,78.63,78.69,14500.0,60.369,60.3997,60.3537,60.3997,14500.0
2013-06-10 15:15:00,78.69,78.69,78.62,78.63,15300.0,60.3997,60.3997,60.346,60.3537,15300.0
2013-06-10 15:20:00,78.63,78.64,78.56,78.61,24800.0,60.3537,60.3614,60.3,60.3383,24800.0
2013-06-10 15:25:00,78.61,78.64,78.57,78.64,23900.0,60.3383,60.3614,60.3076,60.3614,23900.0
2013-06-10 15:30:00,78.64,78.67,78.57,78.67,15100.0,60.3614,60.3844,60.3076,60.3844,15100.0
2013-06-10 15:35:00,78.67,78.68,78.6,78.64,20400.0,60.3844,60.3921,60.3307,60.3614,20400.0
2013-06-10 15:40:00,78.63,78.63,78.57,78.6,19300.0,60.3537,60.3537,60.3076,60.3307,19300.0
2013-06-10 15:45:00,78.61,78.64,78.57,78.61,42600.0,60.3383,60.3614,60.3076,60.3383,42600.0
2013-06-10 15:50:00,78.6,78.62,78.52,78.55,65100.0,60.3307,60.346,60.2693,60.2923,65100.0
2013-06-10 15:55:00,78.55,78.58,78.47,78.58,77100.0,60.2923,60.3153,60.2309,60.3153,77100.0
2013-06-11 09:30:00,77.95,78.25,77.8,78.25,44500.0,59.8317,60.062,59.7166,60.062,44500.0
2013-06-11 09:35:00,78.25,78.52,78.16,78.52,36200.0,60.062,60.2693,59.9929,60.2693,36200.0
2013-06-11 09:40:00,78.47,78.59,78.45,78.48,56000.0,60.2309,60.323,60.2155,60.2386,56000.0
2013-06-11 09:45:00,78.46,78.59,78.45,78.5,22400.0,60.2232,60.323,60.2155,60.2539,22400.0
2013-06-11 09:50:00,78.52,78.58,78.5,78.53,54700.0,60.2693,60.3153,60.2539,60.2769,54700.0
2013-06-11 09:55:00,78.53,78.63,78.53,78.6,85100.0,60.2769,60.3537,60.2769,60.3307,85100.0
2013-06-11 10:00:00,78.61,78.67,78.51,78.51,16500.0,60.3383,60.3844,60.2616,60.2616,16500.0
2013-06-11 10:05:00,78.47,78.47,78.26,78.28,5800.0,60.2309,60.2309,60.0697,60.085,5800.0
2013-06-11 10:10:00,78.25,78.37,78.14,78.35,12200.0,60.062,60.1541,59.9776,60.1388,12200.0
2013-06-11 10:15:00,78.36,78.36,78.21,78.27,6400.0,60.1464,60.1464,60.0313,60.0774,6400.0
2013-06-11 10:20:00,78.22,78.39,78.16,78.34,6800.0,60.039,60.1695,59.9929,60.1311,6800.0
2013-06-11 10:25:00,78.34,78.42,78.29,78.41,5700.0,60.1311,60.1925,60.0927,60.1848,5700.0
2013-06-11 10:30:00,78.42,78.55,78.41,78.51,15400.0,60.1925,60.2923,60.1848,60.2616,15400.0
2013-06-11 10:35:00,78.54,78.55,78.5,78.55,8500.0,60.2846,60.2923,60.2539,60.2923,8500.0
2013-06-11 10:40:00,78.55,78.65,78.52,78.65,14700.0,60.2923,60.369,60.2693,60.369,14700.0
2013-06-11 10:45:00,78.68,78.75,78.61,78.61,4500.0,60.3921,60.4458,60.3383,60.3383,4500.0
2013-06-11 10:50:00,78.64,78.74,78.64,78.73,18400.0,60.3614,60.4381,60.3614,60.4304,18400.0
2013-06-11 10:55:00,78.73,78.82,78.7,78.74,11500.0,60.4304,60.4995,60.4074,60.4381,11500.0
2013-06-11 11:00:00,78.73,78.78,78.7,78.78,8600.0,60.4304,60.4688,60.4074,60.4688,8600.0
2013-06-11 11:05:00,78.76,78.78,78.7,78.77,7100.0,60.4535,60.4688,60.4074,60.4612,7100.0
2013-06-11 11:10:00,78.77,78.89,78.74,78.86,12000.0,60.4612,60.5533,60.4381,60.5302,12000.0
2013-06-11 11:15:00,78.88,78.92,78.86,78.87,7500.0,60.5456,60.5763,60.5302,60.5379,7500.0
2013-06-11 11:20:00,78.88,78.92,78.84,78.88,11400.0,60.5456,60.5763,60.5149,60.5456,11400.0
2013-06-11 11:25:00,78.89,79.03,78.89,79.02,18600.0,60.5533,60.6607,60.5533,60.653,18600.0
2013-06-11 11:30:00,79.02,79.11,78.99,78.99,7800.0,60.653,60.7221,60.63,60.63,7800.0
2013-06-11 11:35:00,78.99,78.99,78.91,78.91,1700.0,60.63,60.63,60.5686,60.5686,1700.0
2013-06-11 11:40:00,78.9,78.9,78.85,78.87,3100.0,60.5609,60.5609,60.5226,60.5379,3100.0
2013-06-11 11:45:00,78.88,78.93,78.86,78.9,13400.0,60.5456,60.584,60.5302,60.5609,13400.0
2013-06-11 11:50:00,78.89,78.9,78.84,78.85,9300.0,60.5533,60.5609,60.5149,60.5226,9300.0
2013-06-11 11:55:00,78.88,79.0,78.87,79.0,19900.0,60.5456,60.6377,60.5379,60.6377,19900.0
2013-06-11 12:00:00,78.95,78.99,78.95,78.97,5400.0,60.5993,60.63,60.5993,60.6147,5400.0
2013-06-11 12:05:00,78.99,79.01,78.95,78.99,10400.0,60.63,60.6454,60.5993,60.63,10400.0
2013-06-11 12:10:00,79.0,79.1,78.99,79.1,7100.0,60.6377,60.7144,60.63,60.7144,7100.0
2013-06-11 12:15:00,79.1,79.1,78.95,78.99,9500.0,60.7144,60.7144,60.5993,60.63,9500.0
2013-06-11 12:20:00,78.98,78.99,78.86,78.86,2300.0,60.6223,60.63,60.5302,60.5302,2300.0
2013-06-11 12:25:00,78.86,78.87,78.85,78.87,4800.0,60.5302,60.5379,60.5226,60.5379,4800.0
2013-06-11 12:30:00,78.88,78.91,78.88,78.89,4200.0,60.5456,60.5686,60.5456,60.5533,4200.0
2013-06-11 12:35:00,78.86,78.86,78.83,78.85,2200.0,60.5302,60.5302,60.5072,60.5226,2200.0
2013-06-11 12:40:00,78.87,78.9,78.83,78.87,6800.0,60.5379,60.5609,60.5072,60.5379,6800.0
2013-06-11 12:45:00,78.86,78.87,78.82,78.85,5700.0,60.5302,60.5379,60.4995,60.5226,5700.0
2013-06-11 12:50:00,78.84,78.84,78.76,78.76,6100.0,60.5149,60.5149,60.4535,60.4535,6100.0
2013-06-11 12:55:00,78.76,78.76,78.72,78.74,6000.0,60.4535,60.4535,60.4228,60.4381,6000.0
2013-06-11 13:00:00,78.74,78.75,78.72,78.73,3200.0,60.4381,60.4458,60.4228,60.4304,3200.0
2013-06-11 13:05:00,78.71,78.73,78.66,78.67,16000.0,60.4151,60.4304,60.3767,60.3844,16000.0
2013-06-11 13:10:00,78.67,78.68,78.59,78.62,13700.0,60.3844,60.3921,60.323,60.346,13700.0
2013-06-11 13:15:00,78.62,78.62,78.49,78.5,19900.0,60.346,60.346,60.2462,60.2539,19900.0
2013-06-11 13:20:00,78.5,78.54,78.45,78.51,15100.0,60.2539,60.2846,60.2155,60.2616,15100.0
2013-06-11 13:25:00,78.5,78.5,78.41,78.42,6900.0,60.2539,60.2539,60.1848,60.1925,6900.0
2013-06-11 13:30:00,78.42,78.42,78.32,78.33,6800.0,60.1925,60.1925,60.1157,60.1234,6800.0
2013-06-11 13:35:00,78.32,78.33,78.22,78.24,19300.0,60.1157,60.1234,60.039,60.0543,19300.0
2013-06-11 13:40:00,78.23,78.23,78.1,78.18,17200.0,60.0467,60.0467,59.9469,60.0083,17200.0
2013-06-11 13:45:00,78.19,78.19,78.0,78.0,30900.0,60.016,60.016,59.8701,59.8701,30900.0
2013-06-11 13:50:00,78.0,78.07,77.98,77.98,35400.0,59.8701,59.9239,59.8548,59.8548,35400.0
2013-06-11 13:55:00,78.0,78.04,77.94,77.94,17800.0,59.8701,59.9008,59.8241,59.8241,17800.0
2013-06-11 14:00:00,77.95,78.03,77.9,78.01,15700.0,59.8317,59.8932,59.7934,59.8778,15700.0
2013-06-11 14:05:00,78.01,78.05,77.97,78.01,16900.0,59.8778,59.9085,59.8471,59.8778,16900.0
2013-06-11 14:10:00,78.03,78.15,78.0,78.1,16800.0,59.8932,59.9853,59.8701,59.9469,16800.0
2013-06-11 14:15:00,78.12,78.24,78.12,78.2,13100.0,59.9622,60.0543,59.9622,60.0236,13100.0
2013-06-11 14:20:00,78.19,78.19,78.12,78.15,24300.0,60.016,60.016,59.9622,59.9853,24300.0
2013-06-11 14:25:00,78.16,78.21,78.12,78.19,12200.0,59.9929,60.0313,59.9622,60.016,12200.0
2013-06-11 14:30:00,78.2,78.23,78.17,78.19,21800.0,60.0236,60.0467,60.0006,60.016,21800.0
2013-06-11 14:35:00,78.19,78.21,78.13,78.16,17100.0,60.016,60.0313,59.9699,59.9929,17100.0
2013-06-11 14:40:00,78.16,78.19,78.07,78.07,25100.0,59.9929,60.016,59.9239,59.9239,25100.0
2013-06-11 14:45:00,78.1,78.1,78.04,78.06,25700.0,59.9469,59.9469,59.9008,59.9162,25700.0
2013-06-11 14:50:00,78.09,78.12,78.02,78.03,12600.0,59.9392,59.9622,59.8855,59.8932,12600.0
2013-06-11 14:55:00,78.03,78.18,78.03,78.17,33900.0,59.8932,60.0083,59.8932,60.0006,33900.0
2013-06-11 15:00:00,78.18,78.25,78.17,78.22,25600.0,60.0083,60.062,60.0006,60.039,25600.0
2013-06-11 15:05:00,78.23,78.28,78.21,78.21,16300.0,60.0467,60.085,60.0313,60.0313,16300.0
2013-06-11 15:10:00,78.2,78.29,78.2,78.29,18500.0,60.0236,60.0927,60.0236,60.0927,18500.0
2013-06-11 15:15:00,78.29,78.36,78.27,78.36,21400.0,60.0927,60.1464,60.0774,60.1464,21400.0
2013-06-11 15:20:00,78.34,78.42,78.26,78.41,15900.0,60.1311,60.1925,60.0697,60.1848,15900.0
2013-06-11 15:25:00,78.42,78.43,78.3,78.32,11200.0,60.1925,60.2002,60.1004,60.1157,11200.0
2013-06-11 15:30:00,78.32,78.34,78.24,78.28,53400.0,60.1157,60.1311,60.0543,60.085,53400.0
2013-06-11 15:35:00,78.29,78.37,78.29,78.35,39900.0,60.0927,60.1541,60.0927,60.1388,39900.0
2013-06-11 15:40:00,78.35,78.38,78.31,78.36,29900.0,60.1388,60.1618,60.1081,60.1464,29900.0
2013-06-11 15:45:00,78.35,78.35,78.21,78.29,24000.0,60.1388,60.1388,60.0313,60.0927,24000.0
2013-06-11 15:50:00,78.28,78.28,78.15,78.16,24900.0,60.085,60.085,59.9853,59.9929,24900.0
2013-06-11 15:55:00,78.16,78.2,78.14,78.17,30900.0,59.9929,60.0236,59.9776,60.0006,30900.0
2013-06-12 09:30:00,78.66,78.9,78.5,78.9,35400.0,60.3767,60.5609,60.2539,60.5609,35400.0
2013-06-12 09:35:00,78.94,79.0,78.88,78.94,4700.0,60.5916,60.6377,60.5456,60.5916,4700.0
2013-06-12 09:40:00,78.94,78.95,78.81,78.94,14300.0,60.5916,60.5993,60.4919,60.5916,14300.0
2013-06-12 09:45:00,78.94,78.95,78.71,78.71,13500.0,60.5916,60.5993,60.4151,60.4151,13500.0
2013-06-12 09:50:00,78.73,78.86,78.71,78.81,9200.0,60.4304,60.5302,60.4151,60.4919,9200.0
2013-06-12 09:55:00,78.81,78.89,78.65,78.65,14100.0,60.4919,60.5533,60.369,60.369,14100.0
2013-06-12 10:00:00,78.69,78.69,78.5,78.54,13700.0,60.3997,60.3997,60.2539,60.2846,13700.0
2013-06-12 10:05:00,78.54,78.68,78.51,78.67,12900.0,60.2846,60.3921,60.2616,60.3844,12900.0
2013-06-12 10:10:00,78.66,78.7,78.59,78.7,6700.0,60.3767,60.4074,60.323,60.4074,6700.0
2013-06-12 10:15:00,78.7,78.74,78.61,78.71,16200.0,60.4074,60.4381,60.3383,60.4151,16200.0
2013-06-12 10:20:00,78.71,78.79,78.71,78.75,12400.0,60.4151,60.4765,60.4151,60.4458,12400.0
2013-06-12 10:25:00,78.76,78.84,78.74,78.82,7900.0,60.4535,60.5149,60.4381,60.4995,7900.0
2013-06-12 10:30:00,78.8,78.86,78.73,78.74,14800.0,60.4842,60.5302,60.4304,60.4381,14800.0
2013-06-12 10:35:00,78.76,78.86,78.74,78.75,7600.0,60.4535,60.5302,60.4381,60.4458,7600.0
2013-06-12 10:40:00,78.76,78.77,78.64,78.76,17900.0,60.4535,60.4612,60.3614,60.4535,17900.0
2013-06-12 10:45:00,78.71,78.71,78.54,78.59,12300.0,60.4151,60.4151,60.2846,60.323,12300.0
2013-06-12 10:50:00,78.59,78.59,78.35,78.35,18800.0,60.323,60.323,60.1388,60.1388,18800.0
2013-06-12 10:55:00,78.35,78.35,78.21,78.21,11700.0,60.1388,60.1388,60.0313,60.0313,11700.0
2013-06-12 11:00:00,78.22,78.24,78.11,78.15,15100.0,60.039,60.0543,59.9546,59.9853,15100.0
2013-06-12 11:05:00,78.14,78.24,78.09,78.23,11600.0,59.9776,60.0543,59.9392,60.0467,11600.0
2013-06-12 11:10:00,78.23,78.23,78.04,78.09,10100.0,60.0467,60.0467,59.9008,59.9392,10100.0
2013-06-12 11:15:00,78.09,78.15,77.99,78.15,10800.0,59.9392,59.9853,59.8625,59.9853,10800.0
2013-06-12 11:20:00,78.17,78.39,78.17,78.39,5300.0,60.0006,60.1695,60.0006,60.1695,5300.0
2013-06-12 11:25:00,78.37,78.37,78.24,78.35,6000.0,60.1541,60.1541,60.0543,60.1388,6000.0
2013-06-12 11:30:00,78.34,78.4,78.26,78.32,9100.0,60.1311,60.1772,60.0697,60.1157,9100.0
2013-06-12 11:35:00,78.32,78.38,78.2,78.24,8500.0,60.1157,60.1618,60.0236,60.0543,8500.0
2013-06-12 11:40:00,78.28,78.32,78.22,78.28,5700.0,60.085,60.1157,60.039,60.085,5700.0
2013-06-12 11:45:00,78.28,78.28,78.08,78.11,8400.0,60.085,60.085,59.9315,59.9546,8400.0
2013-06-12 11:50:00,78.14,78.17,77.98,78.01,12100.0,59.9776,60.0006,59.8548,59.8778,12100.0
2013-06-12 11:55:00,78.02,78.04,77.91,78.01,14500.0,59.8855,59.9008,59.801,59.8778,14500.0
2013-06-12 12:00:00,78.02,78.13,78.0,78.11,4100.0,59.8855,59.9699,59.8701,59.9546,4100.0
2013-06-12 12:05:00,78.11,78.13,78.08,78.11,3900.0,59.9546,59.9699,59.9315,59.9546,3900.0
2013-06-12 12:10:00,78.06,78.09,77.99,78.02,6300.0,59.9162,59.9392,59.8625,59.8855,6300.0
2013-06-12 12:15:00,78.02,78.08,77.94,77.97,5900.0,59.8855,59.9315,59.8241,59.8471,5900.0
2013-06-12 12:20:00,77.97,78.04,77.95,78.04,4200.0,59.8471,59.9008,59.8317,59.9008,4200.0
2013-06-12 12:25:00,78.04,78.04,77.98,77.99,2700.0,59.9008,59.9008,59.8548,59.8625,2700.0
2013-06-12 12:30:00,77.99,78.03,77.95,78.03,6000.0,59.8625,59.8932,59.8317,59.8932,6000.0
2013-06-12 12:35:00,78.03,78.11,78.03,78.05,5900.0,59.8932,59.9546,59.8932,59.9085,5900.0
2013-06-12 12:40:00,78.04,78.11,77.95,78.07,8600.0,59.9008,59.9546,59.8317,59.9239,8600.0
2013-06-12 12:45:00,78.07,78.15,78.06,78.07,7400.0,59.9239,59.9853,59.9162,59.9239,7400.0
2013-06-12 12:50:00,78.08,78.14,78.06,78.12,4500.0,59.9315,59.9776,59.9162,59.9622,4500.0
2013-06-12 12:55:00,78.11,78.16,78.09,78.13,3200.0,59.9546,59.9929,59.9392,59.9699,3200.0
2013-06-12 13:00:00,78.12,78.15,78.06,78.12,5200.0,59.9622,59.9853,59.9162,59.9622,5200.0
2013-06-12 13:05:00,78.13,78.3,78.12,78.27,10300.0,59.9699,60.1004,59.9622,60.0774,10300.0
2013-06-12 13:10:00,78.31,78.32,78.27,78.27,2500.0,60.1081,60.1157,60.0774,60.0774,2500.0
2013-06-12 13:15:00,78.27,78.28,78.24,78.24,4500.0,60.0774,60.085,60.0543,60.0543,4500.0
2013-06-12 13:20:00,78.25,78.26,78.13,78.17,7400.0,60.062,60.0697,59.9699,60.0006,7400.0
2013-06-12 13:25:00,78.18,78.26,78.18,78.21,6000.0,60.0083,60.0697,60.0083,60.0313,6000.0
2013-06-12 13:30:00,78.21,78.27,78.19,78.2,5000.0,60.0313,60.0774,60.016,60.0236,5000.0
2013-06-12 13:35:00,78.2,78.2,78.12,78.12,4000.0,60.0236,60.0236,59.9622,59.9622,4000.0
2013-06-12 13:40:00,78.11,78.11,78.0,78.09,13900.0,59.9546,59.9546,59.8701,59.9392,13900.0
2013-06-12 13:45:00,78.08,78.14,78.08,78.14,8000.0,59.9315,59.9776,59.9315,59.9776,8000.0
2013-06-12 13:50:00,78.13,78.32,78.12,78.32,7400.0,59.9699,60.1157,59.9622,60.1157,7400.0
2013-06-12 13:55:00,78.32,78.35,78.25,78.28,7400.0,60.1157,60.1388,60.062,60.085,7400.0
2013-06-12 14:00:00,78.28,78.3,78.18,78.24,22000.0,60.085,60.1004,60.0083,60.0543,22000.0
2013-06-12 14:05:00,78.24,78.36,78.24,78.35,12400.0,60.0543,60.1464,60.0543,60.1388,12400.0
2013-06-12 14:10:00,78.35,78.43,78.18,78.23,15700.0,60.1388,60.2002,60.0083,60.0467,15700.0
2013-06-12 14:15:00,78.21,78.21,78.1,78.13,10800.0,60.0313,60.0313,59.9469,59.9699,10800.0
2013-06-12 14:20:00,78.14,78.3,78.14,78.28,12100.0,59.9776,60.1004,59.9776,60.085,12100.0
2013-06-12 14:25:00,78.28,78.28,78.22,78.26,13600.0,60.085,60.085,60.039,60.0697,13600.0
2013-06-12 14:30:00,78.25,78.31,78.11,78.14,21000.0,60.062,60.1081,59.9546,59.9776,21000.0
2013-06-12 14:35:00,78.14,78.21,78.12,78.2,9700.0,59.9776,60.0313,59.9622,60.0236,9700.0
2013-06-12 14:40:00,78.2,78.28,78.2,78.25,22900.0,60.0236,60.085,60.0236,60.062,22900.0
2013-06-12 14:45:00,78.25,78.27,78.23,78.25,23400.0,60.062,60.0774,60.0467,60.062,23400.0
2013-06-12 14:50:00,78.25,78.32,78.25,78.32,27400.0,60.062,60.1157,60.062,60.1157,27400.0
2013-06-12 14:55:00,78.33,78.4,78.28,78.39,30700.0,60.1234,60.1772,60.085,60.1695,30700.0
2013-06-12 15:00:00,78.39,78.4,78.3,78.34,34900.0,60.1695,60.1772,60.1004,60.1311,34900.0
2013-06-12 15:05:00,78.35,78.42,78.3,78.36,24000.0,60.1388,60.1925,60.1004,60.1464,24000.0
2013-06-12 15:10:00,78.37,78.41,78.32,78.39,22200.0,60.1541,60.1848,60.1157,60.1695,22200.0
2013-06-12 15:15:00,78.39,78.41,78.3,78.3,26800.0,60.1695,60.1848,60.1004,60.1004,26800.0
2013-06-12 15:20:00,78.32,78.44,78.28,78.4,31200.0,60.1157,60.2079,60.085,60.1772,31200.0
2013-06-12 15:25:00,78.4,78.54,78.35,78.51,24900.0,60.1772,60.2846,60.1388,60.2616,24900.0
2013-06-12 15:30:00,78.54,78.55,78.36,78.37,26400.0,60.2846,60.2923,60.1464,60.1541,26400.0
2013-06-12 15:35:00,78.37,78.49,78.37,78.46,37300.0,60.1541,60.2462,60.1541,60.2232,37300.0
2013-06-12 15:40:00,78.44,78.47,78.39,78.44,29200.0,60.2079,60.2309,60.1695,60.2079,29200.0
2013-06-12 15:45:00,78.44,78.57,78.43,78.54,44700.0,60.2079,60.3076,60.2002,60.2846,44700.0
2013-06-12 15:50:00,78.54,78.55,78.44,78.45,40300.0,60.2846,60.2923,60.2079,60.2155,40300.0
2013-06-12 15:55:00,78.45,78.49,78.29,78.3,118600.0,60.2155,60.2462,60.0927,60.1004,118600.0
2013-06-13 09:30:00,78.15,78.59,77.95,77.95,46800.0,59.9853,60.323,59.8317,59.8317,46800.0
2013-06-13 09:35:00,77.94,77.95,77.69,77.78,26200.0,59.8241,59.8317,59.6322,59.7013,26200.0
2013-06-13 09:40:00,77.78,78.02,77.72,77.93,44200.0,59.7013,59.8855,59.6552,59.8164,44200.0
2013-06-13 09:45:00,77.97,78.22,77.91,78.15,17600.0,59.8471,60.039,59.801,59.9853,17600.0
2013-06-13 09:50:00,78.16,78.3,78.14,78.3,8600.0,59.9929,60.1004,59.9776,60.1004,8600.0
2013-06-13 09:55:00,78.27,78.32,78.25,78.27,29900.0,60.0774,60.1157,60.062,60.0774,29900.0
2013-06-13 10:00:00,78.26,78.31,78.19,78.21,21900.0,60.0697,60.1081,60.016,60.0313,21900.0
2013-06-13 10:05:00,78.22,78.23,78.03,78.07,20800.0,60.039,60.0467,59.8932,59.9239,20800.0
2013-06-13 10:10:00,78.08,78.16,78.0,78.09,16600.0,59.9315,59.9929,59.8701,59.9392,16600.0
2013-06-13 10:15:00,78.09,78.27,78.09,78.27,11500.0,59.9392,60.0774,59.9392,60.0774,11500.0
2013-06-13 10:20:00,78.24,78.3,78.14,78.19,37100.0,60.0543,60.1004,59.9776,60.016,37100.0
2013-06-13 10:25:00,78.18,78.21,78.08,78.12,13800.0,60.0083,60.0313,59.9315,59.9622,13800.0
2013-06-13 10:30:00,78.09,78.22,78.09,78.16,10700.0,59.9392,60.039,59.9392,59.9929,10700.0
2013-06-13 10:35:00,78.2,78.25,78.14,78.25,27200.0,60.0236,60.062,59.9776,60.062,27200.0
2013-06-13 10:40:00,78.24,78.29,78.17,78.26,19800.0,60.0543,60.0927,60.0006,60.0697,19800.0
2013-06-13 10:45:00,78.29,78.38,78.28,78.36,28200.0,60.0927,60.1618,60.085,60.1464,28200.0
2013-06-13 10:50:00,78.38,78.45,78.33,78.33,15400.0,60.1618,60.2155,60.1234,60.1234,15400.0
2013-06-13 10:55:00,78.33,78.33,78.24,78.29,6600.0,60.1234,60.1234,60.0543,60.0927,6600.0
2013-06-13 11:00:00,78.3,78.33,78.19,78.22,18600.0,60.1004,60.1234,60.016,60.039,18600.0
2013-06-13 11:05:00,78.2,78.24,78.14,78.21,16500.0,60.0236,60.0543,59.9776,60.0313,16500.0
2013-06-13 11:10:00,78.2,78.3,78.17,78.3,14500.0,60.0236,60.1004,60.0006,60.1004,14500.0
2013-06-13 11:15:00,78.29,78.29,78.2,78.22,12100.0,60.0927,60.0927,60.0236,60.039,12100.0
2013-06-13 11:20:00,78.21,78.3,78.17,78.2,19000.0,60.0313,60.1004,60.0006,60.0236,19000.0
2013-06-13 11:25:00,78.23,78.25,78.17,78.2,20600.0,60.0467,60.062,60.0006,60.0236,20600.0
2013-06-13 11:30:00,78.2,78.22,78.08,78.15,22500.0,60.0236,60.039,59.9315,59.9853,22500.0
2013-06-13 11:35:00,78.15,78.17,78.08,78.12,14000.0,59.9853,60.0006,59.9315,59.9622,14000.0
2013-06-13 11:40:00,78.12,78.22,78.12,78.22,10700.0,59.9622,60.039,59.9622,60.039,10700.0
2013-06-13 11:45:00,78.23,78.24,78.05,78.06,14800.0,60.0467,60.0543,59.9085,59.9162,14800.0
2013-06-13 11:50:00,78.06,78.19,78.06,78.1,10000.0,59.9162,60.016,59.9162,59.9469,10000.0
2013-06-13 11:55:00,78.1,78.12,77.99,77.99,20900.0,59.9469,59.9622,59.8625,59.8625,20900.0
2013-06-13 12:00:00,77.99,78.04,77.97,77.98,12400.0,59.8625,59.9008,59.8471,59.8548,12400.0
2013-06-13 12:05:00,78.0,78.0,77.81,77.83,22900.0,59.8701,59.8701,59.7243,59.7396,22900.0
2013-06-13 12:10:00,77.81,77.9,77.81,77.85,27300.0,59.7243,59.7934,59.7243,59.755,27300.0
2013-06-13 12:15:00,77.85,77.86,77.8,77.81,17300.0,59.755,59.7627,59.7166,59.7243,17300.0
2013-06-13 12:20:00,77.83,77.87,77.82,77.85,13400.0,59.7396,59.7703,59.732,59.755,13400.0
2013-06-13 12:25:00,77.85,77.97,77.82,77.96,29200.0,59.755,59.8471,59.732,59.8394,29200.0
2013-06-13 12:30:00,77.97,78.12,77.97,78.12,6100.0,59.8471,59.9622,59.8471,59.9622,6100.0
2013-06-13 12:35:00,78.14,78.33,78.14,78.33,10900.0,59.9776,60.1234,59.9776,60.1234,10900.0
2013-06-13 12:40:00,78.32,78.32,78.22,78.25,5400.0,60.1157,60.1157,60.039,60.062,5400.0
2013-06-13 12:45:00,78.27,78.34,78.27,78.32,10200.0,60.0774,60.1311,60.0774,60.1157,10200.0
2013-06-13 12:50:00,78.31,78.36,78.25,78.32,9400.0,60.1081,60.1464,60.062,60.1157,9400.0
2013-06-13 12:55:00,78.35,78.39,78.3,78.35,9300.0,60.1388,60.1695,60.1004,60.1388,9300.0
2013-06-13 13:00:00,78.35,78.37,78.28,78.28,8400.0,60.1388,60.1541,60.085,60.085,8400.0
2013-06-13 13:05:00,78.25,78.31,78.19,78.31,2300.0,60.062,60.1081,60.016,60.1081,2300.0
2013-06-13 13:10:00,78.28,78.32,78.28,78.3,7100.0,60.085,60.1157,60.085,60.1004,7100.0
2013-06-13 13:15:00,78.3,78.32,78.24,78.3,9000.0,60.1004,60.1157,60.0543,60.1004,9000.0
2013-06-13 13:20:00,78.25,78.27,78.25,78.26,1200.0,60.062,60.0774,60.062,60.0697,1200.0
2013-06-13 13:25:00,78.29,78.32,78.24,78.3,7400.0,60.0927,60.1157,60.0543,60.1004,7400.0
2013-06-13 13:30:00,78.3,78.41,78.3,78.36,27300.0,60.1004,60.1848,60.1004,60.1464,27300.0
2013-06-13 13:35:00,78.36,78.36,78.3,78.32,10000.0,60.1464,60.1464,60.1004,60.1157,10000.0
2013-06-13 13:40:00,78.33,78.41,78.33,78.41,5600.0,60.1234,60.1848,60.1234,60.1848,5600.0
2013-06-13 13:45:00,78.41,78.41,78.34,78.41,43700.0,60.1848,60.1848,60.1311,60.1848,43700.0
2013-06-13 13:50:00,78.42,78.45,78.29,78.29,26500.0,60.1925,60.2155,60.0927,60.0927,26500.0
2013-06-13 13:55:00,78.26,78.33,78.25,78.29,11100.0,60.0697,60.1234,60.062,60.0927,11100.0
2013-06-13 14:00:00,78.3,78.38,78.29,78.32,29600.0,60.1004,60.1618,60.0927,60.1157,29600.0
2013-06-13 14:05:00,78.32,78.36,78.28,78.31,16800.0,60.1157,60.1464,60.085,60.1081,16800.0
2013-06-13 14:10:00,78.31,78.32,78.29,78.3,16700.0,60.1081,60.1157,60.0927,60.1004,16700.0
2013-06-13 14:15:00,78.3,78.31,78.22,78.3,31200.0,60.1004,60.1081,60.039,60.1004,31200.0
2013-06-13 14:20:00,78.29,78.36,78.28,78.28,19200.0,60.0927,60.1464,60.085,60.085,19200.0
2013-06-13 14:25:00,78.29,78.34,78.25,78.25,12500.0,60.0927,60.1311,60.062,60.062,12500.0
2013-06-13 14:30:00,78.26,78.35,78.25,78.25,33000.0,60.0697,60.1388,60.062,60.062,33000.0
2013-06-13 14:35:00,78.26,78.27,78.24,78.25,9700.0,60.0697,60.0774,60.0543,60.062,9700.0
2013-06-13 14:40:00,78.27,78.27,78.16,78.25,22300.0,60.0774,60.0774,59.9929,60.062,22300.0
2013-06-13 14:45:00,78.25,78.28,78.23,78.25,18700.0,60.062,60.085,60.0467,60.062,18700.0
2013-06-13 14:50:00,78.24,78.34,78.24,78.31,14200.0,60.0543,60.1311,60.0543,60.1081,14200.0
2013-06-13 14:55:00,78.32,78.34,78.25,78.32,20100.0,60.1157,60.1311,60.062,60.1157,20100.0
2013-06-13 15:00:00,78.33,78.38,78.32,78.33,21900.0,60.1234,60.1618,60.1157,60.1234,21900.0
2013-06-13 15:05:00,78.35,78.38,78.29,78.3,49500.0,60.1388,60.1618,60.0927,60.1004,49500.0
2013-06-13 15:10:00,78.3,78.34,78.28,78.33,31400.0,60.1004,60.1311,60.085,60.1234,31400.0
2013-06-13 15:15:00,78.38,78.42,78.3,78.32,40500.0,60.1618,60.1925,60.1004,60.1157,40500.0
2013-06-13 15:20:00,78.33,78.4,78.33,78.39,28000.0,60.1234,60.1772,60.1234,60.1695,28000.0
2013-06-13 15:25:00,78.42,78.46,78.32,78.37,41100.0,60.1925,60.2232,60.1157,60.1541,41100.0
2013-06-13 15:30:00,78.38,78.41,78.33,78.34,44900.0,60.1618,60.1848,60.1234,60.1311,44900.0
2013-06-13 15:35:00,78.33,78.43,78.33,78.37,66800.0,60.1234,60.2002,60.1234,60.1541,66800.0
2013-06-13 15:40:00,78.38,78.46,78.32,78.42,76300.0,60.1618,60.2232,60.1157,60.1925,76300.0
2013-06-13 15:45:00,78.43,78.56,78.35,78.37,134500.0,60.2002,60.3,60.1388,60.1541,134500.0
2013-06-13 15:50:00,78.37,78.37,78.24,78.27,106000.0,60.1541,60.1541,60.0543,60.0774,106000.0
2013-06-13 15:55:00,78.28,78.29,78.06,78.1,210900.0,60.085,60.0927,59.9162,59.9469,210900.0
2013-06-14 09:30:00,78.11,78.57,78.11,78.54,31300.0,59.9546,60.3076,59.9546,60.2846,31300.0
2013-06-14 09:35:00,78.56,78.59,78.34,78.42,15300.0,60.3,60.323,60.1311,60.1925,15300.0
2013-06-14 09:40:00,78.43,78.6,78.35,78.5,12300.0,60.2002,60.3307,60.1388,60.2539,12300.0
2013-06-14 09:45:00,78.56,78.69,78.5,78.63,12800.0,60.3,60.3997,60.2539,60.3537,12800.0
2013-06-14 09:50:00,78.69,78.74,78.62,78.62,9900.0,60.3997,60.4381,60.346,60.346,9900.0
2013-06-14 09:55:00,78.6,78.75,78.56,78.75,7900.0,60.3307,60.4458,60.3,60.4458,7900.0
2013-06-14 10:00:00,78.73,78.95,78.73,78.86,13900.0,60.4304,60.5993,60.4304,60.5302,13900.0
2013-06-14 10:05:00,78.89,78.95,78.85,78.95,6400.0,60.5533,60.5993,60.5226,60.5993,6400.0
2013-06-14 10:10:00,78.98,79.0,78.88,78.95,16700.0,60.6223,60.6377,60.5456,60.5993,16700.0
2013-06-14 10:15:00,78.93,78.93,78.76,78.79,17000.0,60.584,60.584,60.4535,60.4765,17000.0
2013-06-14 10:20:00,78.8,78.8,78.73,78.74,11200.0,60.4842,60.4842,60.4304,60.4381,11200.0
2013-06-14 10:25:00,78.75,78.8,78.7,78.77,13400.0,60.4458,60.4842,60.4074,60.4612,13400.0
2013-06-14 10:30:00,78.79,78.81,78.72,78.75,21900.0,60.4765,60.4919,60.4228,60.4458,21900.0
2013-06-14 10:35:00,78.77,78.77,78.59,78.59,18500.0,60.4612,60.4612,60.323,60.323,18500.0
2013-06-14 10:40:00,78.59,78.65,78.51,78.52,9300.0,60.323,60.369,60.2616,60.2693,9300.0
2013-06-14 10:45:00,78.54,78.58,78.45,78.49,18000.0,60.2846,60.3153,60.2155,60.2462,18000.0
2013-06-14 10:50:00,78.47,78.51,78.36,78.46,18900.0,60.2309,60.2616,60.1464,60.2232,18900.0
2013-06-14 10:55:00,78.47,78.53,78.43,78.49,33600.0,60.2309,60.2769,60.2002,60.2462,33600.0
2013-06-14 11:00:00,78.49,78.62,78.43,78.6,29700.0,60.2462,60.346,60.2002,60.3307,29700.0
2013-06-14 11:05:00,78.59,78.61,78.56,78.59,12300.0,60.323,60.3383,60.3,60.323,12300.0
2013-06-14 11:10:00,78.57,78.61,78.49,78.5,11200.0,60.3076,60.3383,60.2462,60.2539,11200.0
2013-06-14 11:15:00,78.49,78.55,78.44,78.53,23300.0,60.2462,60.2923,60.2079,60.2769,23300.0
2013-06-14 11:20:00,78.53,78.59,78.48,78.59,16300.0,60.2769,60.323,60.2386,60.323,16300.0
2013-06-14 11:25:00,78.57,78.59,78.47,78.48,7100.0,60.3076,60.323,60.2309,60.2386,7100.0
2013-06-14 11:30:00,78.5,78.51,78.42,78.44,18400.0,60.2539,60.2616,60.1925,60.2079,18400.0
2013-06-14 11:35:00,78.45,78.6,78.43,78.55,9600.0,60.2155,60.3307,60.2002,60.2923,9600.0
2013-06-14 11:40:00,78.55,78.62,78.36,78.36,12700.0,60.2923,60.346,60.1464,60.1464,12700.0
2013-06-14 11:45:00,78.38,78.43,78.27,78.29,13300.0,60.1618,60.2002,60.0774,60.0927,13300.0
2013-06-14 11:50:00,78.27,78.35,78.25,78.29,14900.0,60.0774,60.1388,60.062,60.0927,14900.0
2013-06-14 11:55:00,78.3,78.41,78.28,78.39,15600.0,60.1004,60.1848,60.085,60.1695,15600.0
2013-06-14 12:00:00,78.39,78.39,78.23,78.29,6500.0,60.1695,60.1695,60.0467,60.0927,6500.0
2013-06-14 12:05:00,78.31,78.44,78.3,78.38,13000.0,60.1081,60.2079,60.1004,60.1618,13000.0
2013-06-14 12:10:00,78.39,78.43,78.34,78.36,4500.0,60.1695,60.2002,60.1311,60.1464,4500.0
2013-06-14 12:15:00,78.36,78.41,78.34,78.37,4300.0,60.1464,60.1848,60.1311,60.1541,4300.0
2013-06-14 12:20:00,78.37,78.45,78.31,78.35,16000.0,60.1541,60.2155,60.1081,60.1388,16000.0
2013-06-14 12:25:00,78.36,78.39,78.28,78.29,15400.0,60.1464,60.1695,60.085,60.0927,15400.0
2013-06-14 12:30:00,78.3,78.38,78.27,78.28,41000.0,60.1004,60.1618,60.0774,60.085,41000.0
2013-06-14 12:35:00,78.28,78.31,78.2,78.31,57600.0,60.085,60.1081,60.0236,60.1081,57600.0
2013-06-14 12:40:00,78.33,78.37,78.28,78.35,7300.0,60.1234,60.1541,60.085,60.1388,7300.0
2013-06-14 12:45:00,78.37,78.43,78.37,78.42,4600.0,60.1541,60.2002,60.1541,60.1925,4600.0
2013-06-14 12:50:00,78.44,78.51,78.43,78.48,10400.0,60.2079,60.2616,60.2002,60.2386,10400.0
2013-06-14 12:55:00,78.47,78.49,78.34,78.34,11200.0,60.2309,60.2462,60.1311,60.1311,11200.0
2013-06-14 13:00:00,78.34,78.34,78.25,78.26,12400.0,60.1311,60.1311,60.062,60.0697,12400.0
2013-06-14 13:05:00,78.25,78.26,78.23,78.23,6600.0,60.062,60.0697,60.0467,60.0467,6600.0
2013-06-14 13:10:00,78.25,78.29,78.23,78.29,4200.0,60.062,60.0927,60.0467,60.0927,4200.0
2013-06-14 13:15:00,78.28,78.28,78.16,78.18,8100.0,60.085,60.085,59.9929,60.0083,8100.0
2013-06-14 13:20:00,78.18,78.2,78.03,78.04,12500.0,60.0083,60.0236,59.8932,59.9008,12500.0
2013-06-14 13:25:00,78.04,78.04,77.97,78.04,13500.0,59.9008,59.9008,59.8471,59.9008,13500.0
2013-06-14 13:30:00,78.03,78.07,77.97,78.04,16400.0,59.8932,59.9239,59.8471,59.9008,16400.0
2013-06-14 13:35:00,78.06,78.09,77.99,78.05,12600.0,59.9162,59.9392,59.8625,59.9085,12600.0
2013-06-14 13:40:00,78.04,78.07,78.02,78.05,4900.0,59.9008,59.9239,59.8855,59.9085,4900.0
2013-06-14 13:45:00,78.05,78.09,78.0,78.06,6200.0,59.9085,59.9392,59.8701,59.9162,6200.0
2013-06-14 13:50:00,78.06,78.09,77.92,77.96,10600.0,59.9162,59.9392,59.8087,59.8394,10600.0
2013-06-14 13:55:00,77.97,78.05,77.97,78.02,12100.0,59.8471,59.9085,59.8471,59.8855,12100.0
2013-06-14 14:00:00,78.03,78.03,77.94,77.97,9800.0,59.8932,59.8932,59.8241,59.8471,9800.0
2013-06-14 14:05:00,77.98,78.09,77.96,78.09,12700.0,59.8548,59.9392,59.8394,59.9392,12700.0
2013-06-14 14:10:00,78.09,78.11,78.03,78.06,14900.0,59.9392,59.9546,59.8932,59.9162,14900.0
2013-06-14 14:15:00,78.07,78.18,78.06,78.18,13000.0,59.9239,60.0083,59.9162,60.0083,13000.0
2013-06-14 14:20:00,78.18,78.35,78.16,78.31,13600.0,60.0083,60.1388,59.9929,60.1081,13600.0
2013-06-14 14:25:00,78.31,78.35,78.28,78.31,9300.0,60.1081,60.1388,60.085,60.1081,9300.0
2013-06-14 14:30:00,78.3,78.36,78.3,78.36,10700.0,60.1004,60.1464,60.1004,60.1464,10700.0
2013-06-14 14:35:00,78.34,78.36,78.28,78.32,16700.0,60.1311,60.1464,60.085,60.1157,16700.0
2013-06-14 14:40:00,78.32,78.32,78.28,78.28,8400.0,60.1157,60.1157,60.085,60.085,8400.0
2013-06-14 14:45:00,78.29,78.29,78.17,78.18,10400.0,60.0927,60.0927,60.0006,60.0083,10400.0
2013-06-14 14:50:00,78.18,78.18,78.09,78.1,20900.0,60.0083,60.0083,59.9392,59.9469,20900.0
2013-06-14 14:55:00,78.1,78.1,78.0,78.02,36400.0,59.9469,59.9469,59.8701,59.8855,36400.0
2013-06-14 15:00:00,78.01,78.1,77.99,78.06,65800.0,59.8778,59.9469,59.8625,59.9162,65800.0
2013-06-14 15:05:00,78.06,78.19,78.05,78.06,46000.0,59.9162,60.016,59.9085,59.9162,46000.0
2013-06-14 15:10:00,78.06,78.11,78.05,78.09,35500.0,59.9162,59.9546,59.9085,59.9392,35500.0
2013-06-14 15:15:00,78.09,78.13,78.0,78.1,32600.0,59.9392,59.9699,59.8701,59.9469,32600.0
2013-06-14 15:20:00,78.1,78.14,78.03,78.08,19600.0,59.9469,59.9776,59.8932,59.9315,19600.0
2013-06-14 15:25:00,78.09,78.18,78.06,78.07,16700.0,59.9392,60.0083,59.9162,59.9239,16700.0
2013-06-14 15:30:00,78.06,78.13,78.04,78.06,23000.0,59.9162,59.9699,59.9008,59.9162,23000.0
2013-06-14 15:35:00,78.04,78.12,78.03,78.05,22400.0,59.9008,59.9622,59.8932,59.9085,22400.0
2013-06-14 15:40:00,78.05,78.09,77.92,77.93,34400.0,59.9085,59.9392,59.8087,59.8164,34400.0
2013-06-14 15:45:00,77.94,78.0,77.9,77.99,47600.0,59.8241,59.8701,59.7934,59.8625,47600.0
2013-06-14 15:50:00,77.99,78.07,77.94,78.01,38800.0,59.8625,59.9239,59.8241,59.8778,38800.0
2013-06-14 15:55:00,78.01,78.09,77.96,77.98,84400.0,59.8778,59.9392,59.8394,59.8548,84400.0
2013-06-17 09:30:00,78.63,78.72,78.48,78.66,28500.0,60.3537,60.4228,60.2386,60.3767,28500.0
2013-06-17 09:35:00,78.72,78.78,78.58,78.78,15700.0,60.4228,60.4688,60.3153,60.4688,15700.0
2013-06-17 09:40:00,78.79,78.92,78.69,78.9,32100.0,60.4765,60.5763,60.3997,60.5609,32100.0
2013-06-17 09:45:00,78.94,79.13,78.93,79.04,33800.0,60.5916,60.7375,60.584,60.6684,33800.0
2013-06-17 09:50:00,79.01,79.06,78.87,78.93,16400.0,60.6454,60.6837,60.5379,60.584,16400.0
2013-06-17 09:55:00,78.93,78.93,78.67,78.86,58200.0,60.584,60.584,60.3844,60.5302,58200.0
2013-06-17 10:00:00,78.88,78.93,78.81,78.83,12500.0,60.5456,60.584,60.4919,60.5072,12500.0
2013-06-17 10:05:00,78.83,78.86,78.78,78.78,21600.0,60.5072,60.5302,60.4688,60.4688,21600.0
2013-06-17 10:10:00,78.76,78.93,78.76,78.91,13400.0,60.4535,60.584,60.4535,60.5686,13400.0
2013-06-17 10:15:00,78.92,78.92,78.73,78.73,15600.0,60.5763,60.5763,60.4304,60.4304,15600.0
2013-06-17 10:20:00,78.75,78.84,78.73,78.74,12000.0,60.4458,60.5149,60.4304,60.4381,12000.0
2013-06-17 10:25:00,78.74,78.8,78.68,78.69,12800.0,60.4381,60.4842,60.3921,60.3997,12800.0
2013-06-17 10:30:00,78.71,78.73,78.65,78.65,13000.0,60.4151,60.4304,60.369,60.369,13000.0
2013-06-17 10:35:00,78.62,78.66,78.54,78.54,9700.0,60.346,60.3767,60.2846,60.2846,9700.0
2013-06-17 10:40:00,78.54,78.65,78.51,78.62,22300.0,60.2846,60.369,60.2616,60.346,22300.0
2013-06-17 10:45:00,78.63,78.68,78.61,78.66,9000.0,60.3537,60.3921,60.3383,60.3767,9000.0
2013-06-17 10:50:00,78.65,78.7,78.63,78.65,8500.0,60.369,60.4074,60.3537,60.369,8500.0
2013-06-17 10:55:00,78.65,78.69,78.64,78.64,9700.0,60.369,60.3997,60.3614,60.3614,9700.0
2013-06-17 11:00:00,78.65,78.67,78.6,78.63,12300.0,60.369,60.3844,60.3307,60.3537,12300.0
2013-06-17 11:05:00,78.63,78.72,78.62,78.7,8200.0,60.3537,60.4228,60.346,60.4074,8200.0
2013-06-17 11:10:00,78.72,78.78,78.67,78.68,10700.0,60.4228,60.4688,60.3844,60.3921,10700.0
2013-06-17 11:15:00,78.71,78.77,78.71,78.72,5700.0,60.4151,60.4612,60.4151,60.4228,5700.0
2013-06-17 11:20:00,78.73,78.75,78.71,78.72,16700.0,60.4304,60.4458,60.4151,60.4228,16700.0
2013-06-17 11:25:00,78.71,78.77,78.68,78.75,14400.0,60.4151,60.4612,60.3921,60.4458,14400.0
2013-06-17 11:30:00,78.76,78.8,78.72,78.77,12300.0,60.4535,60.4842,60.4228,60.4612,12300.0
2013-06-17 11:35:00,78.77,78.82,78.72,78.79,14400.0,60.4612,60.4995,60.4228,60.4765,14400.0
2013-06-17 11:40:00,78.79,78.79,78.73,78.74,5500.0,60.4765,60.4765,60.4304,60.4381,5500.0
2013-06-17 11:45:00,78.75,78.76,78.68,78.74,14500.0,60.4458,60.4535,60.3921,60.4381,14500.0
2013-06-17 11:50:00,78.74,78.81,78.74,78.8,3600.0,60.4381,60.4919,60.4381,60.4842,3600.0
2013-06-17 11:55:00,78.79,78.8,78.69,78.78,9500.0,60.4765,60.4842,60.3997,60.4688,9500.0
2013-06-17 12:00:00,78.76,78.76,78.68,78.75,4900.0,60.4535,60.4535,60.3921,60.4458,4900.0
2013-06-17 12:05:00,78.75,78.75,78.68,78.71,7200.0,60.4458,60.4458,60.3921,60.4151,7200.0
2013-06-17 12:10:00,78.7,78.7,78.59,78.59,3700.0,60.4074,60.4074,60.323,60.323,3700.0
2013-06-17 12:15:00,78.59,78.61,78.54,78.54,12000.0,60.323,60.3383,60.2846,60.2846,12000.0
2013-06-17 12:20:00,78.55,78.62,78.55,78.61,7900.0,60.2923,60.346,60.2923,60.3383,7900.0
2013-06-17 12:25:00,78.61,78.61,78.54,78.54,7100.0,60.3383,60.3383,60.2846,60.2846,7100.0
2013-06-17 12:30:00,78.55,78.66,78.54,78.66,5000.0,60.2923,60.3767,60.2846,60.3767,5000.0
2013-06-17 12:35:00,78.67,78.71,78.67,78.69,7000.0,60.3844,60.4151,60.3844,60.3997,7000.0
2013-06-17 12:40:00,78.69,78.83,78.69,78.83,9100.0,60.3997,60.5072,60.3997,60.5072,9100.0
2013-06-17 12:45:00,78.82,78.85,78.8,78.8,10500.0,60.4995,60.5226,60.4842,60.4842,10500.0
2013-06-17 12:50:00,78.81,78.83,78.8,78.81,6000.0,60.4919,60.5072,60.4842,60.4919,6000.0
2013-06-17 12:55:00,78.81,78.81,78.7,78.76,12500.0,60.4919,60.4919,60.4074,60.4535,12500.0
2013-06-17 13:00:00,78.77,78.77,78.71,78.72,9500.0,60.4612,60.4612,60.4151,60.4228,9500.0
2013-06-17 13:05:00,78.71,78.71,78.66,78.66,8300.0,60.4151,60.4151,60.3767,60.3767,8300.0
2013-06-17 13:10:00,78.64,78.64,78.62,78.63,4300.0,60.3614,60.3614,60.346,60.3537,4300.0
2013-06-17 13:15:00,78.62,78.67,78.58,78.66,7200.0,60.346,60.3844,60.3153,60.3767,7200.0
2013-06-17 13:20:00,78.66,78.79,78.64,78.74,12300.0,60.3767,60.4765,60.3614,60.4381,12300.0
2013-06-17 13:25:00,78.73,78.74,78.71,78.73,13500.0,60.4304,60.4381,60.4151,60.4304,13500.0
2013-06-17 13:30:00,78.73,78.84,78.73,78.84,6400.0,60.4304,60.5149,60.4304,60.5149,6400.0
2013-06-17 13:35:00,78.84,78.85,78.78,78.8,7000.0,60.5149,60.5226,60.4688,60.4842,7000.0
2013-06-17 13:40:00,78.8,78.81,78.77,78.81,7700.0,60.4842,60.4919,60.4612,60.4919,7700.0
2013-06-17 13:45:00,78.82,78.83,78.76,78.77,6800.0,60.4995,60.5072,60.4535,60.4612,6800.0
2013-06-17 13:50:00,78.77,78.79,78.72,78.72,12000.0,60.4612,60.4765,60.4228,60.4228,12000.0
2013-06-17 13:55:00,78.71,78.73,78.65,78.66,20600.0,60.4151,60.4304,60.369,60.3767,20600.0
2013-06-17 14:00:00,78.67,78.69,78.66,78.67,11000.0,60.3844,60.3997,60.3767,60.3844,11000.0
2013-06-17 14:05:00,78.66,78.67,78.47,78.56,21200.0,60.3767,60.3844,60.2309,60.3,21200.0
2013-06-17 14:10:00,78.56,78.61,78.49,78.57,12400.0,60.3,60.3383,60.2462,60.3076,12400.0
2013-06-17 14:15:00,78.56,78.58,78.5,78.52,18400.0,60.3,60.3153,60.2539,60.2693,18400.0
2013-06-17 14:20:00,78.52,78.57,78.45,78.45,10500.0,60.2693,60.3076,60.2155,60.2155,10500.0
2013-06-17 14:25:00,78.44,78.45,78.36,78.38,22700.0,60.2079,60.2155,60.1464,60.1618,22700.0
2013-06-17 14:30:00,78.39,78.45,78.33,78.41,19900.0,60.1695,60.2155,60.1234,60.1848,19900.0
2013-06-17 14:35:00,78.4,78.47,78.4,78.4,15600.0,60.1772,60.2309,60.1772,60.1772,15600.0
2013-06-17 14:40:00,78.4,78.46,78.32,78.33,12300.0,60.1772,60.2232,60.1157,60.1234,12300.0
2013-06-17 14:45:00,78.33,78.33,78.06,78.07,25800.0,60.1234,60.1234,59.9162,59.9239,25800.0
2013-06-17 14:50:00,78.08,78.12,78.0,78.09,25200.0,59.9315,59.9622,59.8701,59.9392,25200.0
2013-06-17 14:55:00,78.09,78.1,77.96,78.03,23100.0,59.9392,59.9469,59.8394,59.8932,23100.0
2013-06-17 15:00:00,78.05,78.18,78.0,78.18,31600.0,59.9085,60.0083,59.8701,60.0083,31600.0
2013-06-17 15:05:00,78.19,78.24,78.15,78.23,12800.0,60.016,60.0543,59.9853,60.0467,12800.0
2013-06-17 15:10:00,78.22,78.23,78.14,78.18,16000.0,60.039,60.0467,59.9776,60.0083,16000.0
2013-06-17 15:15:00,78.18,78.21,78.11,78.2,16700.0,60.0083,60.0313,59.9546,60.0236,16700.0
2013-06-17 15:20:00,78.21,78.22,78.08,78.22,34300.0,60.0313,60.039,59.9315,60.039,34300.0
2013-06-17 15:25:00,78.22,78.28,78.21,78.23,16300.0,60.039,60.085,60.0313,60.0467,16300.0
2013-06-17 15:30:00,78.24,78.43,78.24,78.43,23700.0,60.0543,60.2002,60.0543,60.2002,23700.0
2013-06-17 15:35:00,78.44,78.6,78.42,78.55,24900.0,60.2079,60.3307,60.1925,60.2923,24900.0
2013-06-17 15:40:00,78.55,78.58,78.48,78.48,19400.0,60.2923,60.3153,60.2386,60.2386,19400.0
2013-06-17 15:45:00,78.48,78.48,78.36,78.4,31200.0,60.2386,60.2386,60.1464,60.1772,31200.0
2013-06-17 15:50:00,78.4,78.41,78.29,78.33,37700.0,60.1772,60.1848,60.0927,60.1234,37700.0
2013-06-17 15:55:00,78.34,78.44,78.27,78.41,60000.0,60.1311,60.2079,60.0774,60.1848,60000.0
2013-06-18 09:30:00,78.58,78.88,78.56,78.85,26900.0,60.3153,60.5456,60.3,60.5226,26900.0
2013-06-18 09:35:00,78.79,78.88,78.77,78.84,10200.0,60.4765,60.5456,60.4612,60.5149,10200.0
2013-06-18 09:40:00,78.87,78.88,78.69,78.8,9300.0,60.5379,60.5456,60.3997,60.4842,9300.0
2013-06-18 09:45:00,78.82,78.87,78.73,78.82,14600.0,60.4995,60.5379,60.4304,60.4995,14600.0
2013-06-18 09:50:00,78.78,78.86,78.75,78.75,8800.0,60.4688,60.5302,60.4458,60.4458,8800.0
2013-06-18 09:55:00,78.76,78.79,78.6,78.6,17100.0,60.4535,60.4765,60.3307,60.3307,17100.0
2013-06-18 10:00:00,78.62,78.64,78.55,78.61,6000.0,60.346,60.3614,60.2923,60.3383,6000.0
2013-06-18 10:05:00,78.61,78.66,78.56,78.58,9800.0,60.3383,60.3767,60.3,60.3153,9800.0
2013-06-18 10:10:00,78.6,78.66,78.53,78.61,8300.0,60.3307,60.3767,60.2769,60.3383,8300.0
2013-06-18 10:15:00,78.61,78.75,78.55,78.72,21300.0,60.3383,60.4458,60.2923,60.4228,21300.0
2013-06-18 10:20:00,78.72,78.73,78.63,78.64,13400.0,60.4228,60.4304,60.3537,60.3614,13400.0
2013-06-18 10:25:00,78.62,78.7,78.62,78.65,11400.0,60.346,60.4074,60.346,60.369,11400.0
2013-06-18 10:30:00,78.66,78.85,78.65,78.85,13900.0,60.3767,60.5226,60.369,60.5226,13900.0
2013-06-18 10:35:00,78.86,78.96,78.84,78.91,14000.0,60.5302,60.607,60.5149,60.5686,14000.0
2013-06-18 10:40:00,78.93,78.93,78.83,78.88,10500.0,60.584,60.584,60.5072,60.5456,10500.0
2013-06-18 10:45:00,78.88,78.9,78.79,78.83,9900.0,60.5456,60.5609,60.4765,60.5072,9900.0
2013-06-18 10:50:00,78.84,78.99,78.84,78.98,17800.0,60.5149,60.63,60.5149,60.6223,17800.0
2013-06-18 10:55:00,78.97,79.02,78.96,78.97,22300.0,60.6147,60.653,60.607,60.6147,22300.0
2013-06-18 11:00:00,78.97,78.98,78.9,78.94,19300.0,60.6147,60.6223,60.5609,60.5916,19300.0
2013-06-18 11:05:00,78.94,78.99,78.94,78.97,13800.0,60.5916,60.63,60.5916,60.6147,13800.0
2013-06-18 11:10:00,78.97,79.02,78.92,79.01,10400.0,60.6147,60.653,60.5763,60.6454,10400.0
2013-06-18 11:15:00,79.01,79.02,78.98,78.98,23500.0,60.6454,60.653,60.6223,60.6223,23500.0
2013-06-18 11:20:00,78.99,79.05,78.98,78.99,36200.0,60.63,60.6761,60.6223,60.63,36200.0
2013-06-18 11:25:00,78.99,79.17,78.99,79.17,15300.0,60.63,60.7682,60.63,60.7682,15300.0
2013-06-18 11:30:00,79.15,79.21,79.12,79.14,18700.0,60.7528,60.7989,60.7298,60.7452,18700.0
2013-06-18 11:35:00,79.13,79.15,79.11,79.14,7500.0,60.7375,60.7528,60.7221,60.7452,7500.0
2013-06-18 11:40:00,79.14,79.2,79.13,79.15,7000.0,60.7452,60.7912,60.7375,60.7528,7000.0
2013-06-18 11:45:00,79.13,79.17,78.98,78.99,12200.0,60.7375,60.7682,60.6223,60.63,12200.0
2013-06-18 11:50:00,79.0,79.1,78.98,79.1,9300.0,60.6377,60.7144,60.6223,60.7144,9300.0
2013-06-18 11:55:00,79.1,79.12,79.05,79.08,7200.0,60.7144,60.7298,60.6761,60.6991,7200.0
2013-06-18 12:00:00,79.09,79.12,79.07,79.11,6300.0,60.7068,60.7298,60.6914,60.7221,6300.0
2013-06-18 12:05:00,79.12,79.13,79.06,79.11,9200.0,60.7298,60.7375,60.6837,60.7221,9200.0
2013-06-18 12:10:00,79.11,79.23,79.1,79.21,9500.0,60.7221,60.8142,60.7144,60.7989,9500.0
2013-06-18 12:15:00,79.21,79.25,79.21,79.24,6600.0,60.7989,60.8296,60.7989,60.8219,6600.0
2013-06-18 12:20:00,79.25,79.3,79.23,79.29,7000.0,60.8296,60.868,60.8142,60.8603,7000.0
2013-06-18 12:25:00,79.28,79.34,79.27,79.3,11100.0,60.8526,60.8987,60.8449,60.868,11100.0
2013-06-18 12:30:00,79.3,79.34,79.23,79.24,10100.0,60.868,60.8987,60.8142,60.8219,10100.0
2013-06-18 12:35:00,79.25,79.32,79.24,79.29,6200.0,60.8296,60.8833,60.8219,60.8603,6200.0
2013-06-18 12:40:00,79.3,79.32,79.22,79.28,21200.0,60.868,60.8833,60.8066,60.8526,21200.0
2013-06-18 12:45:00,79.3,79.3,79.27,79.3,2800.0,60.868,60.868,60.8449,60.868,2800.0
2013-06-18 12:50:00,79.3,79.33,79.25,79.32,12000.0,60.868,60.891,60.8296,60.8833,12000.0
2013-06-18 12:55:00,79.31,79.39,79.31,79.36,9900.0,60.8756,60.937,60.8756,60.914,9900.0
2013-06-18 13:00:00,79.38,79.38,79.3,79.3,5900.0,60.9294,60.9294,60.868,60.868,5900.0
2013-06-18 13:05:00,79.3,79.3,79.22,79.22,11300.0,60.868,60.868,60.8066,60.8066,11300.0
2013-06-18 13:10:00,79.23,79.27,79.19,79.27,7400.0,60.8142,60.8449,60.7835,60.8449,7400.0
2013-06-18 13:15:00,79.27,79.27,79.2,79.24,18800.0,60.8449,60.8449,60.7912,60.8219,18800.0
2013-06-18 13:20:00,79.27,79.27,79.16,79.18,7100.0,60.8449,60.8449,60.7605,60.7759,7100.0
2013-06-18 13:25:00,79.18,79.2,79.14,79.15,6900.0,60.7759,60.7912,60.7452,60.7528,6900.0
2013-06-18 13:30:00,79.15,79.16,79.1,79.13,6500.0,60.7528,60.7605,60.7144,60.7375,6500.0
2013-06-18 13:35:00,79.14,79.2,79.1,79.18,13000.0,60.7452,60.7912,60.7144,60.7759,13000.0
2013-06-18 13:40:00,79.17,79.22,79.17,79.21,5400.0,60.7682,60.8066,60.7682,60.7989,5400.0
2013-06-18 13:45:00,79.21,79.27,79.21,79.21,6800.0,60.7989,60.8449,60.7989,60.7989,6800.0
2013-06-18 13:50:00,79.21,79.21,79.16,79.21,12000.0,60.7989,60.7989,60.7605,60.7989,12000.0
2013-06-18 13:55:00,79.21,79.29,79.2,79.29,4600.0,60.7989,60.8603,60.7912,60.8603,4600.0
2013-06-18 14:00:00,79.28,79.39,79.22,79.37,16000.0,60.8526,60.937,60.8066,60.9217,16000.0
2013-06-18 14:05:00,79.39,79.46,79.39,79.42,15900.0,60.937,60.9908,60.937,60.9601,15900.0
2013-06-18 14:10:00,79.43,79.47,79.39,79.39,6300.0,60.9677,60.9984,60.937,60.937,6300.0
2013-06-18 14:15:00,79.35,79.37,79.34,79.34,5400.0,60.9063,60.9217,60.8987,60.8987,5400.0
2013-06-18 14:20:00,79.35,79.44,79.34,79.44,7300.0,60.9063,60.9754,60.8987,60.9754,7300.0
2013-06-18 14:25:00,79.46,79.48,79.35,79.46,11000.0,60.9908,61.0061,60.9063,60.9908,11000.0
2013-06-18 14:30:00,79.46,79.48,79.42,79.46,7700.0,60.9908,61.0061,60.9601,60.9908,7700.0
2013-06-18 14:35:00,79.47,79.47,79.33,79.39,14500.0,60.9984,60.9984,60.891,60.937,14500.0
2013-06-18 14:40:00,79.39,79.45,79.33,79.34,18500.0,60.937,60.9831,60.891,60.8987,18500.0
2013-06-18 14:45:00,79.33,79.44,79.31,79.43,12300.0,60.891,60.9754,60.8756,60.9677,12300.0
2013-06-18 14:50:00,79.43,79.44,79.36,79.36,28400.0,60.9677,60.9754,60.914,60.914,28400.0
2013-06-18 14:55:00,79.37,79.42,79.33,79.41,14400.0,60.9217,60.9601,60.891,60.9524,14400.0
2013-06-18 15:00:00,79.4,79.45,79.39,79.41,10500.0,60.9447,60.9831,60.937,60.9524,10500.0
2013-06-18 15:05:00,79.41,79.43,79.31,79.37,22200.0,60.9524,60.9677,60.8756,60.9217,22200.0
2013-06-18 15:10:00,79.37,79.41,79.28,79.29,13400.0,60.9217,60.9524,60.8526,60.8603,13400.0
2013-06-18 15:15:00,79.31,79.38,79.28,79.36,19000.0,60.8756,60.9294,60.8526,60.914,19000.0
2013-06-18 15:20:00,79.36,79.44,79.34,79.34,23400.0,60.914,60.9754,60.8987,60.8987,23400.0
2013-06-18 15:25:00,79.34,79.38,79.3,79.35,23800.0,60.8987,60.9294,60.868,60.9063,23800.0
2013-06-18 15:30:00,79.37,79.38,79.28,79.28,20900.0,60.9217,60.9294,60.8526,60.8526,20900.0
2013-06-18 15:35:00,79.27,79.3,79.16,79.17,30500.0,60.8449,60.868,60.7605,60.7682,30500.0
2013-06-18 15:40:00,79.18,79.19,79.09,79.09,52600.0,60.7759,60.7835,60.7068,60.7068,52600.0
2013-06-18 15:45:00,79.09,79.12,79.02,79.06,67800.0,60.7068,60.7298,60.653,60.6837,67800.0
2013-06-18 15:50:00,79.07,79.1,78.96,79.0,90500.0,60.6914,60.7144,60.607,60.6377,90500.0
2013-06-18 15:55:00,79.0,79.02,78.79,78.86,278300.0,60.6377,60.653,60.4765,60.5302,278300.0
2013-06-19 09:30:00,78.94,78.96,78.82,78.82,27000.0,60.5916,60.607,60.4995,60.4995,27000.0
2013-06-19 09:35:00,78.82,78.93,78.74,78.86,17500.0,60.4995,60.584,60.4381,60.5302,17500.0
2013-06-19 09:40:00,78.87,78.93,78.83,78.83,15700.0,60.5379,60.584,60.5072,60.5072,15700.0
2013-06-19 09:45:00,78.86,78.92,78.67,78.67,14000.0,60.5302,60.5763,60.3844,60.3844,14000.0
2013-06-19 09:50:00,78.66,78.68,78.56,78.58,22300.0,60.3767,60.3921,60.3,60.3153,22300.0
2013-06-19 09:55:00,78.62,78.69,78.55,78.67,19600.0,60.346,60.3997,60.2923,60.3844,19600.0
2013-06-19 10:00:00,78.68,78.71,78.62,78.68,43700.0,60.3921,60.4151,60.346,60.3921,43700.0
2013-06-19 10:05:00,78.7,78.72,78.63,78.63,34700.0,60.4074,60.4228,60.3537,60.3537,34700.0
2013-06-19 10:10:00,78.65,78.68,78.62,78.67,16800.0,60.369,60.3921,60.346,60.3844,16800.0
2013-06-19 10:15:00,78.67,78.78,78.67,78.76,20900.0,60.3844,60.4688,60.3844,60.4535,20900.0
2013-06-19 10:20:00,78.77,78.82,78.77,78.8,31000.0,60.4612,60.4995,60.4612,60.4842,31000.0
2013-06-19 10:25:00,78.8,78.86,78.8,78.81,14100.0,60.4842,60.5302,60.4842,60.4919,14100.0
2013-06-19 10:30:00,78.82,78.86,78.77,78.84,22500.0,60.4995,60.5302,60.4612,60.5149,22500.0
2013-06-19 10:35:00,78.84,78.86,78.82,78.85,15600.0,60.5149,60.5302,60.4995,60.5226,15600.0
2013-06-19 10:40:00,78.83,78.88,78.81,78.85,12200.0,60.5072,60.5456,60.4919,60.5226,12200.0
2013-06-19 10:45:00,78.85,78.85,78.71,78.73,8600.0,60.5226,60.5226,60.4151,60.4304,8600.0
2013-06-19 10:50:00,78.71,78.81,78.66,78.66,15600.0,60.4151,60.4919,60.3767,60.3767,15600.0
2013-06-19 10:55:00,78.64,78.69,78.54,78.56,15900.0,60.3614,60.3997,60.2846,60.3,15900.0
2013-06-19 11:00:00,78.56,78.59,78.56,78.58,2600.0,60.3,60.323,60.3,60.3153,2600.0
2013-06-19 11:05:00,78.59,78.6,78.56,78.6,12500.0,60.323,60.3307,60.3,60.3307,12500.0
2013-06-19 11:10:00,78.6,78.61,78.57,78.57,16200.0,60.3307,60.3383,60.3076,60.3076,16200.0
2013-06-19 11:15:00,78.57,78.6,78.55,78.6,7800.0,60.3076,60.3307,60.2923,60.3307,7800.0
2013-06-19 11:20:00,78.59,78.6,78.44,78.5,19500.0,60.323,60.3307,60.2079,60.2539,19500.0
2013-06-19 11:25:00,78.5,78.61,78.49,78.6,25000.0,60.2539,60.3383,60.2462,60.3307,25000.0
2013-06-19 11:30:00,78.59,78.6,78.55,78.58,12900.0,60.323,60.3307,60.2923,60.3153,12900.0
2013-06-19 11:35:00,78.59,78.61,78.54,78.54,9700.0,60.323,60.3383,60.2846,60.2846,9700.0
2013-06-19 11:40:00,78.55,78.55,78.48,78.5,5300.0,60.2923,60.2923,60.2386,60.2539,5300.0
2013-06-19 11:45:00,78.5,78.52,78.48,78.51,6900.0,60.2539,60.2693,60.2386,60.2616,6900.0
2013-06-19 11:50:00,78.5,78.56,78.5,78.54,7800.0,60.2539,60.3,60.2539,60.2846,7800.0
2013-06-19 11:55:00,78.55,78.6,78.55,78.58,9800.0,60.2923,60.3307,60.2923,60.3153,9800.0
2013-06-19 12:00:00,78.59,78.6,78.54,78.54,4800.0,60.323,60.3307,60.2846,60.2846,4800.0
2013-06-19 12:05:00,78.54,78.58,78.53,78.54,6500.0,60.2846,60.3153,60.2769,60.2846,6500.0
2013-06-19 12:10:00,78.53,78.55,78.51,78.54,5100.0,60.2769,60.2923,60.2616,60.2846,5100.0
2013-06-19 12:15:00,78.54,78.55,78.42,78.42,7900.0,60.2846,60.2923,60.1925,60.1925,7900.0
2013-06-19 12:20:00,78.41,78.43,78.4,78.4,11400.0,60.1848,60.2002,60.1772,60.1772,11400.0
2013-06-19 12:25:00,78.4,78.46,78.38,78.46,7400.0,60.1772,60.2232,60.1618,60.2232,7400.0
2013-06-19 12:30:00,78.45,78.46,78.43,78.43,3400.0,60.2155,60.2232,60.2002,60.2002,3400.0
2013-06-19 12:35:00,78.43,78.46,78.4,78.45,7900.0,60.2002,60.2232,60.1772,60.2155,7900.0
2013-06-19 12:40:00,78.45,78.57,78.45,78.55,10700.0,60.2155,60.3076,60.2155,60.2923,10700.0
2013-06-19 12:45:00,78.55,78.61,78.54,78.61,5700.0,60.2923,60.3383,60.2846,60.3383,5700.0
2013-06-19 12:50:00,78.62,78.62,78.57,78.59,10500.0,60.346,60.346,60.3076,60.323,10500.0
2013-06-19 12:55:00,78.59,78.59,78.51,78.55,6400.0,60.323,60.323,60.2616,60.2923,6400.0
2013-06-19 13:00:00,78.56,78.58,78.54,78.54,6700.0,60.3,60.3153,60.2846,60.2846,6700.0
2013-06-19 13:05:00,78.55,78.58,78.54,78.58,11200.0,60.2923,60.3153,60.2846,60.3153,11200.0
2013-06-19 13:10:00,78.59,78.6,78.54,78.58,11100.0,60.323,60.3307,60.2846,60.3153,11100.0
2013-06-19 13:15:00,78.58,78.59,78.54,78.56,4700.0,60.3153,60.323,60.2846,60.3,4700.0
2013-06-19 13:20:00,78.55,78.58,78.55,78.56,3000.0,60.2923,60.3153,60.2923,60.3,3000.0
2013-06-19 13:25:00,78.57,78.58,78.55,78.58,5300.0,60.3076,60.3153,60.2923,60.3153,5300.0
2013-06-19 13:30:00,78.58,78.59,78.55,78.58,14200.0,60.3153,60.323,60.2923,60.3153,14200.0
2013-06-19 13:35:00,78.58,78.59,78.56,78.56,8200.0,60.3153,60.323,60.3,60.3,8200.0
2013-06-19 13:40:00,78.56,78.59,78.56,78.59,6100.0,60.3,60.323,60.3,60.323,6100.0
2013-06-19 13:45:00,78.58,78.59,78.55,78.56,9400.0,60.3153,60.323,60.2923,60.3,9400.0
2013-06-19 13:50:00,78.56,78.59,78.56,78.57,8800.0,60.3,60.323,60.3,60.3076,8800.0
2013-06-19 13:55:00,78.57,78.62,78.57,78.6,19600.0,60.3076,60.346,60.3076,60.3307,19600.0
2013-06-19 14:00:00,78.6,78.64,78.17,78.2,59700.0,60.3307,60.3614,60.0006,60.0236,59700.0
2013-06-19 14:05:00,78.19,78.34,78.01,78.28,28400.0,60.016,60.1311,59.8778,60.085,28400.0
2013-06-19 14:10:00,78.3,78.49,78.24,78.45,15800.0,60.1004,60.2462,60.0543,60.2155,15800.0
2013-06-19 14:15:00,78.43,78.52,78.41,78.45,15400.0,60.2002,60.2693,60.1848,60.2155,15400.0
2013-06-19 14:20:00,78.44,78.48,78.22,78.24,10200.0,60.2079,60.2386,60.039,60.0543,10200.0
2013-06-19 14:25:00,78.25,78.46,78.2,78.45,14400.0,60.062,60.2232,60.0236,60.2155,14400.0
2013-06-19 14:30:00,78.41,78.43,78.18,78.2,33200.0,60.1848,60.2002,60.0083,60.0236,33200.0
2013-06-19 14:35:00,78.21,78.54,78.18,78.38,33300.0,60.0313,60.2846,60.0083,60.1618,33300.0
2013-06-19 14:40:00,78.35,78.44,78.23,78.28,51700.0,60.1388,60.2079,60.0467,60.085,51700.0
2013-06-19 14:45:00,78.26,78.29,78.04,78.13,21700.0,60.0697,60.0927,59.9008,59.9699,21700.0
2013-06-19 14:50:00,78.12,78.16,78.0,78.06,16800.0,59.9622,59.9929,59.8701,59.9162,16800.0
2013-06-19 14:55:00,78.05,78.06,77.7,77.77,22500.0,59.9085,59.9162,59.6399,59.6936,22500.0
2013-06-19 15:00:00,77.74,77.91,77.68,77.8,30000.0,59.6706,59.801,59.6245,59.7166,30000.0
2013-06-19 15:05:00,77.8,77.87,77.67,77.78,30400.0,59.7166,59.7703,59.6168,59.7013,30400.0
2013-06-19 15:10:00,77.8,77.88,77.7,77.71,32300.0,59.7166,59.778,59.6399,59.6475,32300.0
2013-06-19 15:15:00,77.72,77.77,77.55,77.56,23900.0,59.6552,59.6936,59.5247,59.5324,23900.0
2013-06-19 15:20:00,77.55,77.74,77.54,77.72,62700.0,59.5247,59.6706,59.517,59.6552,62700.0
2013-06-19 15:25:00,77.74,77.78,77.7,77.74,40500.0,59.6706,59.7013,59.6399,59.6706,40500.0
2013-06-19 15:30:00,77.75,77.77,77.65,77.65,43100.0,59.6782,59.6936,59.6015,59.6015,43100.0
2013-06-19 15:35:00,77.67,77.92,77.67,77.84,53700.0,59.6168,59.8087,59.6168,59.7473,53700.0
2013-06-19 15:40:00,77.84,77.86,77.78,77.8,45800.0,59.7473,59.7627,59.7013,59.7166,45800.0
2013-06-19 15:45:00,77.8,77.84,77.63,77.72,53500.0,59.7166,59.7473,59.5861,59.6552,53500.0
2013-06-19 15:50:00,77.71,77.79,77.56,77.79,83500.0,59.6475,59.7089,59.5324,59.7089,83500.0
2013-06-19 15:55:00,77.78,77.78,77.48,77.5,122400.0,59.7013,59.7013,59.471,59.4863,122400.0
2013-06-20 09:30:00,76.98,77.1,76.49,76.52,58500.0,59.0872,59.1793,58.7111,58.7341,58500.0
2013-06-20 09:35:00,76.57,76.63,76.4,76.45,59100.0,58.7725,58.8186,58.642,58.6804,59100.0
2013-06-20 09:40:00,76.47,76.76,76.44,76.76,29200.0,58.6958,58.9183,58.6727,58.9183,29200.0
2013-06-20 09:45:00,76.71,76.97,76.71,76.95,12000.0,58.88,59.0795,58.88,59.0642,12000.0
2013-06-20 09:50:00,76.95,77.34,76.95,77.24,36900.0,59.0642,59.3635,59.0642,59.2868,36900.0
2013-06-20 09:55:00,77.23,77.24,77.08,77.08,15400.0,59.2791,59.2868,59.164,59.164,15400.0
2013-06-20 10:00:00,77.13,77.31,77.09,77.12,15600.0,59.2023,59.3405,59.1716,59.1947,15600.0
2013-06-20 10:05:00,77.12,77.21,76.94,77.14,42700.0,59.1947,59.2637,59.0565,59.21,42700.0
2013-06-20 10:10:00,77.15,77.18,77.05,77.12,35700.0,59.2177,59.2407,59.1409,59.1947,35700.0
2013-06-20 10:15:00,77.1,77.1,76.82,77.0,17800.0,59.1793,59.1793,58.9644,59.1026,17800.0
2013-06-20 10:20:00,77.0,77.17,77.0,77.13,6200.0,59.1026,59.233,59.1026,59.2023,6200.0
2013-06-20 10:25:00,77.15,77.17,76.91,76.95,14000.0,59.2177,59.233,59.0335,59.0642,14000.0
2013-06-20 10:30:00,76.95,76.99,76.8,76.81,38000.0,59.0642,59.0949,58.949,58.9567,38000.0
2013-06-20 10:35:00,76.8,77.01,76.72,76.94,37400.0,58.949,59.1102,58.8876,59.0565,37400.0
2013-06-20 10:40:00,76.93,77.22,76.9,77.22,11500.0,59.0488,59.2714,59.0258,59.2714,11500.0
2013-06-20 10:45:00,77.21,77.28,77.12,77.28,8200.0,59.2637,59.3175,59.1947,59.3175,8200.0
2013-06-20 10:50:00,77.23,77.33,77.23,77.31,12900.0,59.2791,59.3559,59.2791,59.3405,12900.0
2013-06-20 10:55:00,77.32,77.4,77.29,77.32,6800.0,59.3482,59.4096,59.3252,59.3482,6800.0
2013-06-20 11:00:00,77.31,77.32,76.98,76.98,13900.0,59.3405,59.3482,59.0872,59.0872,13900.0
2013-06-20 11:05:00,76.98,77.04,76.93,76.96,10600.0,59.0872,59.1333,59.0488,59.0719,10600.0
2013-06-20 11:10:00,76.95,77.09,76.95,77.05,7700.0,59.0642,59.1716,59.0642,59.1409,7700.0
2013-06-20 11:15:00,77.02,77.06,76.93,77.02,22100.0,59.1179,59.1486,59.0488,59.1179,22100.0
2013-06-20 11:20:00,77.04,77.14,77.03,77.08,6400.0,59.1333,59.21,59.1256,59.164,6400.0
2013-06-20 11:25:00,77.11,77.14,77.09,77.13,5300.0,59.187,59.21,59.1716,59.2023,5300.0
2013-06-20 11:30:00,77.14,77.15,77.01,77.12,9200.0,59.21,59.2177,59.1102,59.1947,9200.0
2013-06-20 11:35:00,77.12,77.23,77.09,77.23,7200.0,59.1947,59.2791,59.1716,59.2791,7200.0
2013-06-20 11:40:00,77.22,77.34,77.21,77.21,20900.0,59.2714,59.3635,59.2637,59.2637,20900.0
2013-06-20 11:45:00,77.22,77.35,77.22,77.33,15800.0,59.2714,59.3712,59.2714,59.3559,15800.0
2013-06-20 11:50:00,77.34,77.38,77.3,77.34,8000.0,59.3635,59.3942,59.3328,59.3635,8000.0
2013-06-20 11:55:00,77.34,77.39,77.21,77.24,16200.0,59.3635,59.4019,59.2637,59.2868,16200.0
2013-06-20 12:00:00,77.21,77.29,77.15,77.15,55800.0,59.2637,59.3252,59.2177,59.2177,55800.0
2013-06-20 12:05:00,77.16,77.22,77.07,77.22,10700.0,59.2254,59.2714,59.1563,59.2714,10700.0
2013-06-20 12:10:00,77.21,77.29,77.2,77.28,10000.0,59.2637,59.3252,59.2561,59.3175,10000.0
2013-06-20 12:15:00,77.32,77.32,77.18,77.26,8700.0,59.3482,59.3482,59.2407,59.3021,8700.0
2013-06-20 12:20:00,77.25,77.25,77.17,77.25,10900.0,59.2945,59.2945,59.233,59.2945,10900.0
2013-06-20 12:25:00,77.27,77.3,77.24,77.27,13000.0,59.3098,59.3328,59.2868,59.3098,13000.0
2013-06-20 12:30:00,77.3,77.46,77.3,77.38,16400.0,59.3328,59.4556,59.3328,59.3942,16400.0
2013-06-20 12:35:00,77.38,77.4,77.33,77.38,14400.0,59.3942,59.4096,59.3559,59.3942,14400.0
2013-06-20 12:40:00,77.37,77.49,77.37,77.45,22000.0,59.3866,59.4787,59.3866,59.448,22000.0
2013-06-20 12:45:00,77.45,77.5,77.36,77.5,20100.0,59.448,59.4863,59.3789,59.4863,20100.0
2013-06-20 12:50:00,77.51,77.54,77.38,77.41,50200.0,59.494,59.517,59.3942,59.4173,50200.0
2013-06-20 12:55:00,77.42,77.43,77.4,77.4,9500.0,59.4249,59.4326,59.4096,59.4096,9500.0
2013-06-20 13:00:00,77.4,77.44,77.37,77.4,13800.0,59.4096,59.4403,59.3866,59.4096,13800.0
2013-06-20 13:05:00,77.39,77.46,77.39,77.46,10700.0,59.4019,59.4556,59.4019,59.4556,10700.0
2013-06-20 13:10:00,77.46,77.51,77.45,77.47,13800.0,59.4556,59.494,59.448,59.4633,13800.0
2013-06-20 13:15:00,77.45,77.48,77.43,77.47,134200.0,59.448,59.471,59.4326,59.4633,134200.0
2013-06-20 13:20:00,77.46,77.5,77.4,77.46,12200.0,59.4556,59.4863,59.4096,59.4556,12200.0
2013-06-20 13:25:00,77.46,77.46,77.4,77.41,22600.0,59.4556,59.4556,59.4096,59.4173,22600.0
2013-06-20 13:30:00,77.43,77.49,77.4,77.49,9700.0,59.4326,59.4787,59.4096,59.4787,9700.0
2013-06-20 13:35:00,77.5,77.5,77.39,77.43,15700.0,59.4863,59.4863,59.4019,59.4326,15700.0
2013-06-20 13:40:00,77.42,77.54,77.39,77.49,13300.0,59.4249,59.517,59.4019,59.4787,13300.0
2013-06-20 13:45:00,77.51,77.63,77.47,77.6,22200.0,59.494,59.5861,59.4633,59.5631,22200.0
2013-06-20 13:50:00,77.6,77.6,77.42,77.54,13300.0,59.5631,59.5631,59.4249,59.517,13300.0
2013-06-20 13:55:00,77.51,77.51,77.38,77.5,19600.0,59.494,59.494,59.3942,59.4863,19600.0
2013-06-20 14:00:00,77.5,77.51,77.32,77.47,14000.0,59.4863,59.494,59.3482,59.4633,14000.0
2013-06-20 14:05:00,77.48,77.48,77.27,77.27,19400.0,59.471,59.471,59.3098,59.3098,19400.0
2013-06-20 14:10:00,77.27,77.27,77.11,77.18,21000.0,59.3098,59.3098,59.187,59.2407,21000.0
2013-06-20 14:15:00,77.16,77.23,77.12,77.12,15900.0,59.2254,59.2791,59.1947,59.1947,15900.0
2013-06-20 14:20:00,77.14,77.15,76.93,77.09,37400.0,59.21,59.2177,59.0488,59.1716,37400.0
2013-06-20 14:25:00,77.09,77.19,76.95,76.97,17400.0,59.1716,59.2484,59.0642,59.0795,17400.0
2013-06-20 14:30:00,76.98,77.04,76.95,77.04,26000.0,59.0872,59.1333,59.0642,59.1333,26000.0
2013-06-20 14:35:00,77.01,77.04,76.91,76.94,28800.0,59.1102,59.1333,59.0335,59.0565,28800.0
2013-06-20 14:40:00,76.94,77.04,76.94,76.97,17300.0,59.0565,59.1333,59.0565,59.0795,17300.0
2013-06-20 14:45:00,76.98,77.05,76.98,77.0,15300.0,59.0872,59.1409,59.0872,59.1026,15300.0
2013-06-20 14:50:00,77.0,77.03,76.85,76.85,16200.0,59.1026,59.1256,58.9874,58.9874,16200.0
2013-06-20 14:55:00,76.84,76.87,76.65,76.67,21800.0,58.9797,59.0028,58.8339,58.8493,21800.0
2013-06-20 15:00:00,76.67,76.77,76.61,76.67,40000.0,58.8493,58.926,58.8032,58.8493,40000.0
2013-06-20 15:05:00,76.68,76.74,76.68,76.71,42400.0,58.8569,58.903,58.8569,58.88,42400.0
2013-06-20 15:10:00,76.72,76.73,76.56,76.56,25000.0,58.8876,58.8953,58.7648,58.7648,25000.0
2013-06-20 15:15:00,76.55,76.57,76.44,76.48,29600.0,58.7572,58.7725,58.6727,58.7034,29600.0
2013-06-20 15:20:00,76.45,76.49,76.37,76.4,25000.0,58.6804,58.7111,58.619,58.642,25000.0
2013-06-20 15:25:00,76.41,76.47,76.38,76.4,25200.0,58.6497,58.6958,58.6267,58.642,25200.0
2013-06-20 15:30:00,76.39,76.44,76.29,76.29,37900.0,58.6343,58.6727,58.5576,58.5576,37900.0
2013-06-20 15:35:00,76.3,76.36,76.29,76.36,46500.0,58.5653,58.6113,58.5576,58.6113,46500.0
2013-06-20 15:40:00,76.33,76.34,76.25,76.27,55500.0,58.5883,58.596,58.5269,58.5422,55500.0
2013-06-20 15:45:00,76.27,76.27,76.13,76.23,61700.0,58.5422,58.5422,58.4348,58.5115,61700.0
2013-06-20 15:50:00,76.23,76.34,76.21,76.31,61900.0,58.5115,58.596,58.4962,58.5729,61900.0
2013-06-20 15:55:00,76.31,76.46,76.21,76.24,129000.0,58.5729,58.6881,58.4962,58.5192,129000.0
2013-06-21 09:30:00,76.82,77.0,76.81,76.97,385500.0,58.9644,59.1026,58.9567,59.0795,385500.0
2013-06-21 09:35:00,76.93,77.03,76.81,76.81,25500.0,59.0488,59.1256,58.9567,58.9567,25500.0
2013-06-21 09:40:00,76.81,77.0,76.65,76.94,31700.0,58.9567,59.1026,58.8339,59.0565,31700.0
2013-06-21 09:45:00,76.92,77.21,76.82,77.15,25500.0,59.0412,59.2637,58.9644,59.2177,25500.0
2013-06-21 09:50:00,77.15,77.15,76.84,76.84,9100.0,59.2177,59.2177,58.9797,58.9797,9100.0
2013-06-21 09:55:00,76.9,77.01,76.8,76.83,12200.0,59.0258,59.1102,58.949,58.9721,12200.0
2013-06-21 10:00:00,76.88,77.13,76.85,77.02,18500.0,59.0105,59.2023,58.9874,59.1179,18500.0
2013-06-21 10:05:00,77.04,77.04,76.83,76.91,19300.0,59.1333,59.1333,58.9721,59.0335,19300.0
2013-06-21 10:10:00,76.89,76.91,76.72,76.72,10300.0,59.0181,59.0335,58.8876,58.8876,10300.0
2013-06-21 10:15:00,76.71,76.76,76.54,76.62,14800.0,58.88,58.9183,58.7495,58.8109,14800.0
2013-06-21 10:20:00,76.64,76.77,76.62,76.76,23500.0,58.8262,58.926,58.8109,58.9183,23500.0
2013-06-21 10:25:00,76.75,76.82,76.71,76.81,21300.0,58.9107,58.9644,58.88,58.9567,21300.0
2013-06-21 10:30:00,76.81,76.81,76.71,76.76,4200.0,58.9567,58.9567,58.88,58.9183,4200.0
2013-06-21 10:35:00,76.77,76.78,76.54,76.69,19300.0,58.926,58.9337,58.7495,58.8646,19300.0
2013-06-21 10:40:00,76.69,76.71,76.54,76.67,20500.0,58.8646,58.88,58.7495,58.8493,20500.0
2013-06-21 10:45:00,76.67,76.8,76.66,76.76,30300.0,58.8493,58.949,58.8416,58.9183,30300.0
2013-06-21 10:50:00,76.76,76.83,76.74,76.83,13600.0,58.9183,58.9721,58.903,58.9721,13600.0
2013-06-21 10:55:00,76.85,76.9,76.75,76.79,16400.0,58.9874,59.0258,58.9107,58.9414,16400.0
2013-06-21 11:00:00,76.78,76.78,76.61,76.63,16200.0,58.9337,58.9337,58.8032,58.8186,16200.0
2013-06-21 11:05:00,76.64,76.8,76.61,76.79,13700.0,58.8262,58.949,58.8032,58.9414,13700.0
2013-06-21 11:10:00,76.77,76.78,76.65,76.67,12400.0,58.926,58.9337,58.8339,58.8493,12400.0
2013-06-21 11:15:00,76.69,76.91,76.68,76.88,17000.0,58.8646,59.0335,58.8569,59.0105,17000.0
2013-06-21 11:20:00,76.88,76.88,76.65,76.73,15900.0,59.0105,59.0105,58.8339,58.8953,15900.0
2013-06-21 11:25:00,76.72,76.73,76.51,76.55,14200.0,58.8876,58.8953,58.7265,58.7572,14200.0
2013-06-21 11:30:00,76.53,76.53,76.38,76.46,19000.0,58.7418,58.7418,58.6267,58.6881,19000.0
2013-06-21 11:35:00,76.46,76.67,76.46,76.56,15600.0,58.6881,58.8493,58.6881,58.7648,15600.0
2013-06-21 11:40:00,76.57,76.73,76.53,76.71,16600.0,58.7725,58.8953,58.7418,58.88,16600.0
2013-06-21 11:45:00,76.71,76.8,76.58,76.66,20500.0,58.88,58.949,58.7802,58.8416,20500.0
2013-06-21 11:50:00,76.65,76.69,76.53,76.56,10000.0,58.8339,58.8646,58.7418,58.7648,10000.0
2013-06-21 11:55:00,76.57,76.7,76.54,76.55,20300.0,58.7725,58.8723,58.7495,58.7572,20300.0
2013-06-21 12:00:00,76.56,76.71,76.56,76.65,15600.0,58.7648,58.88,58.7648,58.8339,15600.0
2013-06-21 12:05:00,76.64,76.7,76.55,76.61,24600.0,58.8262,58.8723,58.7572,58.8032,24600.0
2013-06-21 12:10:00,76.6,76.66,76.54,76.55,21700.0,58.7955,58.8416,58.7495,58.7572,21700.0
2013-06-21 12:15:00,76.56,76.6,76.53,76.54,12400.0,58.7648,58.7955,58.7418,58.7495,12400.0
2013-06-21 12:20:00,76.55,76.55,76.38,76.4,24200.0,58.7572,58.7572,58.6267,58.642,24200.0
2013-06-21 12:25:00,76.4,76.46,76.4,76.46,13900.0,58.642,58.6881,58.642,58.6881,13900.0
2013-06-21 12:30:00,76.47,76.53,76.44,76.44,13900.0,58.6958,58.7418,58.6727,58.6727,13900.0
2013-06-21 12:35:00,76.44,76.53,76.44,76.48,6800.0,58.6727,58.7418,58.6727,58.7034,6800.0
2013-06-21 12:40:00,76.48,76.6,76.46,76.55,26400.0,58.7034,58.7955,58.6881,58.7572,26400.0
2013-06-21 12:45:00,76.55,76.74,76.51,76.72,13800.0,58.7572,58.903,58.7265,58.8876,13800.0
2013-06-21 12:50:00,76.68,76.68,76.58,76.61,10300.0,58.8569,58.8569,58.7802,58.8032,10300.0
2013-06-21 12:55:00,76.57,76.83,76.55,76.78,14500.0,58.7725,58.9721,58.7572,58.9337,14500.0
2013-06-21 13:00:00,76.8,76.81,76.53,76.58,20400.0,58.949,58.9567,58.7418,58.7802,20400.0
2013-06-21 13:05:00,76.59,76.87,76.59,76.83,10600.0,58.7879,59.0028,58.7879,58.9721,10600.0
2013-06-21 13:10:00,76.85,76.9,76.82,76.85,15600.0,58.9874,59.0258,58.9644,58.9874,15600.0
2013-06-21 13:15:00,76.85,76.92,76.7,76.74,12400.0,58.9874,59.0412,58.8723,58.903,12400.0
2013-06-21 13:20:00,76.73,76.73,76.52,76.52,11000.0,58.8953,58.8953,58.7341,58.7341,11000.0
2013-06-21 13:25:00,76.52,76.63,76.52,76.61,14600.0,58.7341,58.8186,58.7341,58.8032,14600.0
2013-06-21 13:30:00,76.63,76.8,76.62,76.79,16100.0,58.8186,58.949,58.8109,58.9414,16100.0
2013-06-21 13:35:00,76.79,76.82,76.67,76.75,11400.0,58.9414,58.9644,58.8493,58.9107,11400.0
2013-06-21 13:40:00,76.74,76.77,76.68,76.73,8700.0,58.903,58.926,58.8569,58.8953,8700.0
2013-06-21 13:45:00,76.68,76.71,76.62,76.62,11600.0,58.8569,58.88,58.8109,58.8109,11600.0
2013-06-21 13:50:00,76.61,76.63,76.46,76.48,15200.0,58.8032,58.8186,58.6881,58.7034,15200.0
2013-06-21 13:55:00,76.5,76.53,76.42,76.53,8600.0,58.7188,58.7418,58.6574,58.7418,8600.0
2013-06-21 14:00:00,76.53,76.58,76.49,76.49,8800.0,58.7418,58.7802,58.7111,58.7111,8800.0
2013-06-21 14:05:00,76.49,76.49,76.38,76.39,9100.0,58.7111,58.7111,58.6267,58.6343,9100.0
2013-06-21 14:10:00,76.4,76.54,76.4,76.52,10700.0,58.642,58.7495,58.642,58.7341,10700.0
2013-06-21 14:15:00,76.53,76.6,76.52,76.6,6700.0,58.7418,58.7955,58.7341,58.7955,6700.0
2013-06-21 14:20:00,76.6,76.6,76.47,76.47,11100.0,58.7955,58.7955,58.6958,58.6958,11100.0
2013-06-21 14:25:00,76.49,76.64,76.49,76.63,11400.0,58.7111,58.8262,58.7111,58.8186,11400.0
2013-06-21 14:30:00,76.62,76.68,76.55,76.65,21000.0,58.8109,58.8569,58.7572,58.8339,21000.0
2013-06-21 14:35:00,76.63,76.63,76.52,76.57,20300.0,58.8186,58.8186,58.7341,58.7725,20300.0
2013-06-21 14:40:00,76.59,76.61,76.51,76.57,17800.0,58.7879,58.8032,58.7265,58.7725,17800.0
2013-06-21 14:45:00,76.61,76.75,76.61,76.73,9200.0,58.8032,58.9107,58.8032,58.8953,9200.0
2013-06-21 14:50:00,76.75,76.8,76.71,76.79,11700.0,58.9107,58.949,58.88,58.9414,11700.0
2013-06-21 14:55:00,76.76,76.86,76.7,76.83,12800.0,58.9183,58.9951,58.8723,58.9721,12800.0
2013-06-21 15:00:00,76.84,76.85,76.76,76.8,19700.0,58.9797,58.9874,58.9183,58.949,19700.0
2013-06-21 15:05:00,76.82,77.02,76.82,76.91,30400.0,58.9644,59.1179,58.9644,59.0335,30400.0
2013-06-21 15:10:00,76.92,76.96,76.87,76.87,21600.0,59.0412,59.0719,59.0028,59.0028,21600.0
2013-06-21 15:15:00,76.89,76.96,76.89,76.94,20900.0,59.0181,59.0719,59.0181,59.0565,20900.0
2013-06-21 15:20:00,76.95,77.06,76.94,77.06,19500.0,59.0642,59.1486,59.0565,59.1486,19500.0
2013-06-21 15:25:00,77.07,77.1,77.02,77.1,23000.0,59.1563,59.1793,59.1179,59.1793,23000.0
2013-06-21 15:30:00,77.1,77.13,77.03,77.03,30400.0,59.1793,59.2023,59.1256,59.1256,30400.0
2013-06-21 15:35:00,77.03,77.08,77.01,77.05,26800.0,59.1256,59.164,59.1102,59.1409,26800.0
2013-06-21 15:40:00,77.06,77.07,76.78,76.8,33500.0,59.1486,59.1563,58.9337,58.949,33500.0
2013-06-21 15:45:00,76.8,76.8,76.57,76.68,69200.0,58.949,58.949,58.7725,58.8569,69200.0
2013-06-21 15:50:00,76.65,76.74,76.56,76.7,67800.0,58.8339,58.903,58.7648,58.8723,67800.0
2013-06-21 15:55:00,76.71,76.71,76.22,76.34,509100.0,58.88,58.88,58.5039,58.596,509100.0
2013-06-24 09:30:00,76.04,76.41,76.01,76.2,77100.0,58.3657,58.6497,58.3427,58.4885,77100.0
2013-06-24 09:35:00,76.2,76.24,75.63,75.68,45000.0,58.4885,58.5192,58.051,58.0894,45000.0
2013-06-24 09:40:00,75.67,76.07,75.66,76.03,39800.0,58.0817,58.3887,58.074,58.358,39800.0
2013-06-24 09:45:00,76.06,76.2,76.01,76.11,59000.0,58.381,58.4885,58.3427,58.4194,59000.0
2013-06-24 09:50:00,76.13,76.18,76.07,76.17,49600.0,58.4348,58.4732,58.3887,58.4655,49600.0
2013-06-24 09:55:00,76.14,76.27,76.07,76.23,59600.0,58.4425,58.5422,58.3887,58.5115,59600.0
2013-06-24 10:00:00,76.19,76.23,76.02,76.21,65100.0,58.4808,58.5115,58.3503,58.4962,65100.0
2013-06-24 10:05:00,76.17,76.27,76.08,76.17,17900.0,58.4655,58.5422,58.3964,58.4655,17900.0
2013-06-24 10:10:00,76.17,76.21,76.05,76.05,16300.0,58.4655,58.4962,58.3734,58.3734,16300.0
2013-06-24 10:15:00,76.05,76.25,76.03,76.24,33200.0,58.3734,58.5269,58.358,58.5192,33200.0
2013-06-24 10:20:00,76.24,76.24,75.93,75.95,32700.0,58.5192,58.5192,58.2813,58.2966,32700.0
2013-06-24 10:25:00,75.92,76.88,75.9,76.05,24900.0,58.2736,59.0105,58.2582,58.3734,24900.0
2013-06-24 10:30:00,76.02,76.04,75.92,75.98,13600.0,58.3503,58.3657,58.2736,58.3196,13600.0
2013-06-24 10:35:00,75.98,76.1,75.98,76.06,17400.0,58.3196,58.4118,58.3196,58.381,17400.0
2013-06-24 10:40:00,76.05,76.13,75.98,76.13,20200.0,58.3734,58.4348,58.3196,58.4348,20200.0
2013-06-24 10:45:00,76.11,76.26,76.06,76.19,21200.0,58.4194,58.5346,58.381,58.4808,21200.0
2013-06-24 10:50:00,76.19,76.26,76.11,76.25,17000.0,58.4808,58.5346,58.4194,58.5269,17000.0
2013-06-24 10:55:00,76.26,76.33,76.21,76.25,19000.0,58.5346,58.5883,58.4962,58.5269,19000.0
2013-06-24 11:00:00,76.25,76.34,76.23,76.32,23500.0,58.5269,58.596,58.5115,58.5806,23500.0
2013-06-24 11:05:00,76.3,76.5,76.24,76.47,28900.0,58.5653,58.7188,58.5192,58.6958,28900.0
2013-06-24 11:10:00,76.47,76.51,76.38,76.39,25200.0,58.6958,58.7265,58.6267,58.6343,25200.0
2013-06-24 11:15:00,76.39,76.42,76.25,76.26,18800.0,58.6343,58.6574,58.5269,58.5346,18800.0
2013-06-24 11:20:00,76.24,76.24,76.06,76.14,19800.0,58.5192,58.5192,58.381,58.4425,19800.0
2013-06-24 11:25:00,76.12,76.17,76.0,76.0,16000.0,58.4271,58.4655,58.335,58.335,16000.0
2013-06-24 11:30:00,76.01,76.14,76.01,76.06,39300.0,58.3427,58.4425,58.3427,58.381,39300.0
2013-06-24 11:35:00,76.06,76.17,76.03,76.16,26600.0,58.381,58.4655,58.358,58.4578,26600.0
2013-06-24 11:40:00,76.15,76.28,76.11,76.25,39300.0,58.4501,58.5499,58.4194,58.5269,39300.0
2013-06-24 11:45:00,76.25,76.32,76.23,76.29,29500.0,58.5269,58.5806,58.5115,58.5576,29500.0
2013-06-24 11:50:00,76.28,76.33,76.27,76.3,29900.0,58.5499,58.5883,58.5422,58.5653,29900.0
2013-06-24 11:55:00,76.3,76.46,76.27,76.42,30900.0,58.5653,58.6881,58.5422,58.6574,30900.0
2013-06-24 12:00:00,76.41,76.47,76.36,76.41,74500.0,58.6497,58.6958,58.6113,58.6497,74500.0
2013-06-24 12:05:00,76.4,76.42,76.22,76.24,21800.0,58.642,58.6574,58.5039,58.5192,21800.0
2013-06-24 12:10:00,76.23,76.25,76.11,76.22,16100.0,58.5115,58.5269,58.4194,58.5039,16100.0
2013-06-24 12:15:00,76.18,76.22,76.1,76.1,14800.0,58.4732,58.5039,58.4118,58.4118,14800.0
2013-06-24 12:20:00,76.1,76.12,76.03,76.09,11300.0,58.4118,58.4271,58.358,58.4041,11300.0
2013-06-24 12:25:00,76.09,76.23,76.06,76.15,13700.0,58.4041,58.5115,58.381,58.4501,13700.0
2013-06-24 12:30:00,76.15,76.31,76.15,76.28,15600.0,58.4501,58.5729,58.4501,58.5499,15600.0
2013-06-24 12:35:00,76.29,76.37,76.22,76.24,9400.0,58.5576,58.619,58.5039,58.5192,9400.0
2013-06-24 12:40:00,76.23,76.31,76.2,76.27,30600.0,58.5115,58.5729,58.4885,58.5422,30600.0
2013-06-24 12:45:00,76.24,76.32,76.16,76.16,11200.0,58.5192,58.5806,58.4578,58.4578,11200.0
2013-06-24 12:50:00,76.15,76.23,76.11,76.23,16700.0,58.4501,58.5115,58.4194,58.5115,16700.0
2013-06-24 12:55:00,76.25,76.38,76.18,76.37,14800.0,58.5269,58.6267,58.4732,58.619,14800.0
2013-06-24 13:00:00,76.37,76.39,76.29,76.32,9200.0,58.619,58.6343,58.5576,58.5806,9200.0
2013-06-24 13:05:00,76.33,76.34,76.06,76.1,14300.0,58.5883,58.596,58.381,58.4118,14300.0
2013-06-24 13:10:00,76.1,76.31,76.08,76.27,11100.0,58.4118,58.5729,58.3964,58.5422,11100.0
2013-06-24 13:15:00,76.27,76.3,76.18,76.29,11300.0,58.5422,58.5653,58.4732,58.5576,11300.0
2013-06-24 13:20:00,76.31,76.32,76.16,76.16,13100.0,58.5729,58.5806,58.4578,58.4578,13100.0
2013-06-24 13:25:00,76.17,76.34,76.14,76.34,21300.0,58.4655,58.596,58.4425,58.596,21300.0
2013-06-24 13:30:00,76.34,76.35,76.25,76.27,8100.0,58.596,58.6036,58.5269,58.5422,8100.0
2013-06-24 13:35:00,76.27,76.33,76.23,76.29,17300.0,58.5422,58.5883,58.5115,58.5576,17300.0
2013-06-24 13:40:00,76.29,76.39,76.25,76.38,15700.0,58.5576,58.6343,58.5269,58.6267,15700.0
2013-06-24 13:45:00,76.37,76.39,76.21,76.23,10800.0,58.619,58.6343,58.4962,58.5115,10800.0
2013-06-24 13:50:00,76.26,76.36,76.22,76.35,15800.0,58.5346,58.6113,58.5039,58.6036,15800.0
2013-06-24 13:55:00,76.36,76.43,76.29,76.41,12600.0,58.6113,58.665,58.5576,58.6497,12600.0
2013-06-24 14:00:00,76.44,76.54,76.35,76.44,19400.0,58.6727,58.7495,58.6036,58.6727,19400.0
2013-06-24 14:05:00,76.45,76.74,76.45,76.73,25800.0,58.6804,58.903,58.6804,58.8953,25800.0
2013-06-24 14:10:00,76.72,76.78,76.56,76.57,23300.0,58.8876,58.9337,58.7648,58.7725,23300.0
2013-06-24 14:15:00,76.56,76.75,76.56,76.71,17600.0,58.7648,58.9107,58.7648,58.88,17600.0
2013-06-24 14:20:00,76.72,76.8,76.63,76.67,17100.0,58.8876,58.949,58.8186,58.8493,17100.0
2013-06-24 14:25:00,76.66,76.82,76.64,76.77,18100.0,58.8416,58.9644,58.8262,58.926,18100.0
2013-06-24 14:30:00,76.76,76.9,76.76,76.87,19400.0,58.9183,59.0258,58.9183,59.0028,19400.0
2013-06-24 14:35:00,76.87,77.07,76.85,77.07,27700.0,59.0028,59.1563,58.9874,59.1563,27700.0
2013-06-24 14:40:00,77.07,77.08,76.94,76.97,25500.0,59.1563,59.164,59.0565,59.0795,25500.0
2013-06-24 14:45:00,76.96,76.96,76.83,76.83,17100.0,59.0719,59.0719,58.9721,58.9721,17100.0
2013-06-24 14:50:00,76.84,76.87,76.71,76.74,25400.0,58.9797,59.0028,58.88,58.903,25400.0
2013-06-24 14:55:00,76.72,76.8,76.6,76.74,37600.0,58.8876,58.949,58.7955,58.903,37600.0
2013-06-24 15:00:00,76.71,77.0,76.71,76.93,36800.0,58.88,59.1026,58.88,59.0488,36800.0
2013-06-24 15:05:00,76.94,77.07,76.94,77.03,28900.0,59.0565,59.1563,59.0565,59.1256,28900.0
2013-06-24 15:10:00,77.01,77.1,76.99,77.03,24800.0,59.1102,59.1793,59.0949,59.1256,24800.0
2013-06-24 15:15:00,77.03,77.06,76.95,76.97,29400.0,59.1256,59.1486,59.0642,59.0795,29400.0
2013-06-24 15:20:00,76.96,77.04,76.92,76.98,32900.0,59.0719,59.1333,59.0412,59.0872,32900.0
2013-06-24 15:25:00,76.98,76.98,76.84,76.84,30300.0,59.0872,59.0872,58.9797,58.9797,30300.0
2013-06-24 15:30:00,76.85,76.94,76.8,76.84,43900.0,58.9874,59.0565,58.949,58.9797,43900.0
2013-06-24 15:35:00,76.83,77.04,76.83,77.04,35600.0,58.9721,59.1333,58.9721,59.1333,35600.0
2013-06-24 15:40:00,77.03,77.03,76.95,76.97,37200.0,59.1256,59.1256,59.0642,59.0795,37200.0
2013-06-24 15:45:00,76.96,76.96,76.63,76.68,28100.0,59.0719,59.0719,58.8186,58.8569,28100.0
2013-06-24 15:50:00,76.67,76.79,76.66,76.76,34700.0,58.8493,58.9414,58.8416,58.9183,34700.0
2013-06-24 15:55:00,76.74,76.74,76.42,76.47,82100.0,58.903,58.903,58.6574,58.6958,82100.0
2013-06-25 09:30:00,76.97,77.09,76.89,76.92,36000.0,59.0795,59.1716,59.0181,59.0412,36000.0
2013-06-25 09:35:00,76.89,76.95,76.75,76.91,29100.0,59.0181,59.0642,58.9107,59.0335,29100.0
2013-06-25 09:40:00,76.88,77.1,76.88,77.09,18200.0,59.0105,59.1793,59.0105,59.1716,18200.0
2013-06-25 09:45:00,77.09,77.12,76.82,76.82,18800.0,59.1716,59.1947,58.9644,58.9644,18800.0
2013-06-25 09:50:00,76.83,76.95,76.83,76.84,22900.0,58.9721,59.0642,58.9721,58.9797,22900.0
2013-06-25 09:55:00,76.84,76.85,76.7,76.79,26100.0,58.9797,58.9874,58.8723,58.9414,26100.0
2013-06-25 10:00:00,76.75,76.85,76.62,76.73,23000.0,58.9107,58.9874,58.8109,58.8953,23000.0
2013-06-25 10:05:00,76.71,76.71,76.39,76.56,29500.0,58.88,58.88,58.6343,58.7648,29500.0
2013-06-25 10:10:00,76.55,76.58,76.46,76.53,17100.0,58.7572,58.7802,58.6881,58.7418,17100.0
2013-06-25 10:15:00,76.53,76.54,76.2,76.3,35000.0,58.7418,58.7495,58.4885,58.5653,35000.0
2013-06-25 10:20:00,76.31,76.5,76.28,76.48,22700.0,58.5729,58.7188,58.5499,58.7034,22700.0
2013-06-25 10:25:00,76.49,76.58,76.44,76.47,24600.0,58.7111,58.7802,58.6727,58.6958,24600.0
2013-06-25 10:30:00,76.44,76.56,76.41,76.51,15400.0,58.6727,58.7648,58.6497,58.7265,15400.0
2013-06-25 10:35:00,76.5,76.59,76.37,76.5,14200.0,58.7188,58.7879,58.619,58.7188,14200.0
2013-06-25 10:40:00,76.5,76.54,76.34,76.39,23700.0,58.7188,58.7495,58.596,58.6343,23700.0
2013-06-25 10:45:00,76.36,76.51,76.36,76.42,23100.0,58.6113,58.7265,58.6113,58.6574,23100.0
2013-06-25 10:50:00,76.43,76.43,76.32,76.35,11500.0,58.665,58.665,58.5806,58.6036,11500.0
2013-06-25 10:55:00,76.38,76.44,76.37,76.43,11800.0,58.6267,58.6727,58.619,58.665,11800.0
2013-06-25 11:00:00,76.44,76.55,76.44,76.51,20300.0,58.6727,58.7572,58.6727,58.7265,20300.0
2013-06-25 11:05:00,76.5,76.54,76.46,76.54,20500.0,58.7188,58.7495,58.6881,58.7495,20500.0
2013-06-25 11:10:00,76.54,76.66,76.52,76.61,19200.0,58.7495,58.8416,58.7341,58.8032,19200.0
2013-06-25 11:15:00,76.62,76.65,76.58,76.62,36800.0,58.8109,58.8339,58.7802,58.8109,36800.0
2013-06-25 11:20:00,76.62,76.66,76.59,76.61,21900.0,58.8109,58.8416,58.7879,58.8032,21900.0
2013-06-25 11:25:00,76.6,76.66,76.57,76.64,36100.0,58.7955,58.8416,58.7725,58.8262,36100.0
2013-06-25 11:30:00,76.6,76.7,76.6,76.65,19700.0,58.7955,58.8723,58.7955,58.8339,19700.0
2013-06-25 11:35:00,76.66,76.72,76.59,76.61,21500.0,58.8416,58.8876,58.7879,58.8032,21500.0
2013-06-25 11:40:00,76.61,76.64,76.58,76.64,44200.0,58.8032,58.8262,58.7802,58.8262,44200.0
2013-06-25 11:45:00,76.62,76.65,76.57,76.57,22200.0,58.8109,58.8339,58.7725,58.7725,22200.0
2013-06-25 11:50:00,76.59,76.63,76.59,76.6,15800.0,58.7879,58.8186,58.7879,58.7955,15800.0
2013-06-25 11:55:00,76.6,76.69,76.59,76.6,17400.0,58.7955,58.8646,58.7879,58.7955,17400.0
2013-06-25 12:00:00,76.6,76.63,76.59,76.61,26900.0,58.7955,58.8186,58.7879,58.8032,26900.0
2013-06-25 12:05:00,76.62,76.67,76.61,76.61,9000.0,58.8109,58.8493,58.8032,58.8032,9000.0
2013-06-25 12:10:00,76.6,76.64,76.6,76.62,10000.0,58.7955,58.8262,58.7955,58.8109,10000.0
2013-06-25 12:15:00,76.6,76.61,76.55,76.59,22400.0,58.7955,58.8032,58.7572,58.7879,22400.0
2013-06-25 12:20:00,76.59,76.6,76.56,76.59,12200.0,58.7879,58.7955,58.7648,58.7879,12200.0
2013-06-25 12:25:00,76.59,76.59,76.52,76.53,19700.0,58.7879,58.7879,58.7341,58.7418,19700.0
2013-06-25 12:30:00,76.52,76.64,76.49,76.63,17800.0,58.7341,58.8262,58.7111,58.8186,17800.0
2013-06-25 12:35:00,76.63,76.63,76.54,76.56,8700.0,58.8186,58.8186,58.7495,58.7648,8700.0
2013-06-25 12:40:00,76.55,76.62,76.55,76.58,8600.0,58.7572,58.8109,58.7572,58.7802,8600.0
2013-06-25 12:45:00,76.59,76.61,76.56,76.56,17700.0,58.7879,58.8032,58.7648,58.7648,17700.0
2013-06-25 12:50:00,76.56,76.61,76.56,76.58,18500.0,58.7648,58.8032,58.7648,58.7802,18500.0
2013-06-25 12:55:00,76.58,76.58,76.52,76.53,17400.0,58.7802,58.7802,58.7341,58.7418,17400.0
2013-06-25 13:00:00,76.53,76.57,76.51,76.57,24400.0,58.7418,58.7725,58.7265,58.7725,24400.0
2013-06-25 13:05:00,76.56,76.56,76.39,76.4,33700.0,58.7648,58.7648,58.6343,58.642,33700.0
2013-06-25 13:10:00,76.39,76.42,76.34,76.42,11900.0,58.6343,58.6574,58.596,58.6574,11900.0
2013-06-25 13:15:00,76.42,76.42,76.3,76.31,12200.0,58.6574,58.6574,58.5653,58.5729,12200.0
2013-06-25 13:20:00,76.31,76.31,76.2,76.25,14600.0,58.5729,58.5729,58.4885,58.5269,14600.0
2013-06-25 13:25:00,76.24,76.27,76.17,76.18,14800.0,58.5192,58.5422,58.4655,58.4732,14800.0
2013-06-25 13:30:00,76.18,76.19,76.1,76.19,18100.0,58.4732,58.4808,58.4118,58.4808,18100.0
2013-06-25 13:35:00,76.19,76.2,76.12,76.17,8900.0,58.4808,58.4885,58.4271,58.4655,8900.0
2013-06-25 13:40:00,76.17,76.3,76.17,76.25,26400.0,58.4655,58.5653,58.4655,58.5269,26400.0
2013-06-25 13:45:00,76.26,76.3,76.25,76.27,10500.0,58.5346,58.5653,58.5269,58.5422,10500.0
2013-06-25 13:50:00,76.26,76.39,76.25,76.37,25400.0,58.5346,58.6343,58.5269,58.619,25400.0
2013-06-25 13:55:00,76.38,76.45,76.37,76.42,32800.0,58.6267,58.6804,58.619,58.6574,32800.0
2013-06-25 14:00:00,76.4,76.55,76.38,76.5,26600.0,58.642,58.7572,58.6267,58.7188,26600.0
2013-06-25 14:05:00,76.5,76.58,76.48,76.52,13500.0,58.7188,58.7802,58.7034,58.7341,13500.0
2013-06-25 14:10:00,76.52,76.58,76.49,76.57,11700.0,58.7341,58.7802,58.7111,58.7725,11700.0
2013-06-25 14:15:00,76.56,76.65,76.54,76.63,13900.0,58.7648,58.8339,58.7495,58.8186,13900.0
2013-06-25 14:20:00,76.62,76.62,76.58,76.62,9700.0,58.8109,58.8109,58.7802,58.8109,9700.0
2013-06-25 14:25:00,76.63,76.71,76.62,76.7,15600.0,58.8186,58.88,58.8109,58.8723,15600.0
2013-06-25 14:30:00,76.71,76.74,76.61,76.67,38900.0,58.88,58.903,58.8032,58.8493,38900.0
2013-06-25 14:35:00,76.65,76.66,76.49,76.52,29700.0,58.8339,58.8416,58.7111,58.7341,29700.0
2013-06-25 14:40:00,76.52,76.52,76.39,76.39,14600.0,58.7341,58.7341,58.6343,58.6343,14600.0
2013-06-25 14:45:00,76.38,76.48,76.38,76.47,14100.0,58.6267,58.7034,58.6267,58.6958,14100.0
2013-06-25 14:50:00,76.48,76.51,76.44,76.47,17000.0,58.7034,58.7265,58.6727,58.6958,17000.0
2013-06-25 14:55:00,76.46,76.49,76.33,76.4,20200.0,58.6881,58.7111,58.5883,58.642,20200.0
2013-06-25 15:00:00,76.4,76.52,76.4,76.45,22200.0,58.642,58.7341,58.642,58.6804,22200.0
2013-06-25 15:05:00,76.47,76.5,76.42,76.5,18400.0,58.6958,58.7188,58.6574,58.7188,18400.0
2013-06-25 15:10:00,76.5,76.53,76.48,76.48,19700.0,58.7188,58.7418,58.7034,58.7034,19700.0
2013-06-25 15:15:00,76.47,76.56,76.45,76.45,18300.0,58.6958,58.7648,58.6804,58.6804,18300.0
2013-06-25 15:20:00,76.46,76.58,76.46,76.58,14500.0,58.6881,58.7802,58.6881,58.7802,14500.0
2013-06-25 15:25:00,76.58,76.61,76.53,76.59,25800.0,58.7802,58.8032,58.7418,58.7879,25800.0
2013-06-25 15:30:00,76.6,76.75,76.58,76.75,33500.0,58.7955,58.9107,58.7802,58.9107,33500.0
2013-06-25 15:35:00,76.74,76.77,76.68,76.72,32000.0,58.903,58.926,58.8569,58.8876,32000.0
2013-06-25 15:40:00,76.71,76.72,76.53,76.58,33300.0,58.88,58.8876,58.7418,58.7802,33300.0
2013-06-25 15:45:00,76.56,76.56,76.44,76.46,42100.0,58.7648,58.7648,58.6727,58.6881,42100.0
2013-06-25 15:50:00,76.46,76.53,76.43,76.5,43400.0,58.6881,58.7418,58.665,58.7188,43400.0
2013-06-25 15:55:00,76.49,76.53,76.39,76.45,92500.0,58.7111,58.7418,58.6343,58.6804,92500.0
2013-06-26 09:30:00,77.12,77.52,77.12,77.52,27200.0,59.1947,59.5017,59.1947,59.5017,27200.0
2013-06-26 09:35:00,77.55,77.7,77.54,77.6,26700.0,59.5247,59.6399,59.517,59.5631,26700.0
2013-06-26 09:40:00,77.59,77.63,77.51,77.59,13500.0,59.5554,59.5861,59.494,59.5554,13500.0
2013-06-26 09:45:00,77.62,77.64,77.36,77.36,9100.0,59.5785,59.5938,59.3789,59.3789,9100.0
2013-06-26 09:50:00,77.43,77.45,77.31,77.31,29100.0,59.4326,59.448,59.3405,59.3405,29100.0
2013-06-26 09:55:00,77.31,77.32,77.19,77.2,30100.0,59.3405,59.3482,59.2484,59.2561,30100.0
2013-06-26 10:00:00,77.23,77.23,77.0,77.0,31600.0,59.2791,59.2791,59.1026,59.1026,31600.0
2013-06-26 10:05:00,77.0,77.15,77.0,77.15,17300.0,59.1026,59.2177,59.1026,59.2177,17300.0
2013-06-26 10:10:00,77.15,77.24,77.04,77.22,31100.0,59.2177,59.2868,59.1333,59.2714,31100.0
2013-06-26 10:15:00,77.23,77.27,77.17,77.19,8800.0,59.2791,59.3098,59.233,59.2484,8800.0
2013-06-26 10:20:00,77.19,77.28,77.13,77.13,7400.0,59.2484,59.3175,59.2023,59.2023,7400.0
2013-06-26 10:25:00,77.13,77.15,77.05,77.08,8400.0,59.2023,59.2177,59.1409,59.164,8400.0
2013-06-26 10:30:00,77.06,77.13,76.96,76.97,12500.0,59.1486,59.2023,59.0719,59.0795,12500.0
2013-06-26 10:35:00,76.96,77.01,76.92,77.0,14300.0,59.0719,59.1102,59.0412,59.1026,14300.0
2013-06-26 10:40:00,76.99,77.03,76.94,77.02,11400.0,59.0949,59.1256,59.0565,59.1179,11400.0
2013-06-26 10:45:00,77.02,77.03,76.86,76.89,33000.0,59.1179,59.1256,58.9951,59.0181,33000.0
2013-06-26 10:50:00,76.86,76.87,76.81,76.86,9100.0,58.9951,59.0028,58.9567,58.9951,9100.0
2013-06-26 10:55:00,76.86,76.86,76.78,76.8,13200.0,58.9951,58.9951,58.9337,58.949,13200.0
2013-06-26 11:00:00,76.8,76.87,76.8,76.8,10700.0,58.949,59.0028,58.949,58.949,10700.0
2013-06-26 11:05:00,76.77,76.79,76.69,76.78,8000.0,58.926,58.9414,58.8646,58.9337,8000.0
2013-06-26 11:10:00,76.78,76.81,76.75,76.81,14900.0,58.9337,58.9567,58.9107,58.9567,14900.0
2013-06-26 11:15:00,76.82,77.04,76.82,77.01,37400.0,58.9644,59.1333,58.9644,59.1102,37400.0
2013-06-26 11:20:00,77.02,77.03,76.99,77.02,7500.0,59.1179,59.1256,59.0949,59.1179,7500.0
2013-06-26 11:25:00,76.99,77.01,76.91,76.97,9500.0,59.0949,59.1102,59.0335,59.0795,9500.0
2013-06-26 11:30:00,76.97,76.99,76.9,76.99,7300.0,59.0795,59.0949,59.0258,59.0949,7300.0
2013-06-26 11:35:00,77.01,77.01,76.88,76.92,8600.0,59.1102,59.1102,59.0105,59.0412,8600.0
2013-06-26 11:40:00,76.95,77.0,76.86,76.91,20600.0,59.0642,59.1026,58.9951,59.0335,20600.0
2013-06-26 11:45:00,76.9,77.06,76.87,77.06,16000.0,59.0258,59.1486,59.0028,59.1486,16000.0
2013-06-26 11:50:00,77.06,77.07,77.0,77.01,22000.0,59.1486,59.1563,59.1026,59.1102,22000.0
2013-06-26 11:55:00,76.94,77.0,76.94,76.95,2800.0,59.0565,59.1026,59.0565,59.0642,2800.0
2013-06-26 12:00:00,76.95,77.07,76.95,77.01,33600.0,59.0642,59.1563,59.0642,59.1102,33600.0
2013-06-26 12:05:00,77.03,77.06,76.95,76.98,7800.0,59.1256,59.1486,59.0642,59.0872,7800.0
2013-06-26 12:10:00,76.98,77.01,76.95,76.98,5300.0,59.0872,59.1102,59.0642,59.0872,5300.0
2013-06-26 12:15:00,77.0,77.1,77.0,77.03,22500.0,59.1026,59.1793,59.1026,59.1256,22500.0
2013-06-26 12:20:00,77.03,77.1,77.0,77.08,14200.0,59.1256,59.1793,59.1026,59.164,14200.0
2013-06-26 12:25:00,77.09,77.11,77.05,77.08,18100.0,59.1716,59.187,59.1409,59.164,18100.0
2013-06-26 12:30:00,77.1,77.1,77.05,77.05,10400.0,59.1793,59.1793,59.1409,59.1409,10400.0
2013-06-26 12:35:00,77.05,77.08,77.01,77.01,62200.0,59.1409,59.164,59.1102,59.1102,62200.0
2013-06-26 12:40:00,77.02,77.03,76.95,76.97,5400.0,59.1179,59.1256,59.0642,59.0795,5400.0
2013-06-26 12:45:00,76.97,76.97,76.94,76.97,5100.0,59.0795,59.0795,59.0565,59.0795,5100.0
2013-06-26 12:50:00,76.97,77.0,76.97,77.0,5900.0,59.0795,59.1026,59.0795,59.1026,5900.0
2013-06-26 12:55:00,76.99,77.07,76.99,77.05,12300.0,59.0949,59.1563,59.0949,59.1409,12300.0
2013-06-26 13:00:00,77.07,77.08,76.98,76.98,11700.0,59.1563,59.164,59.0872,59.0872,11700.0
2013-06-26 13:05:00,77.0,77.06,76.98,77.02,11100.0,59.1026,59.1486,59.0872,59.1179,11100.0
2013-06-26 13:10:00,77.02,77.06,77.02,77.05,8400.0,59.1179,59.1486,59.1179,59.1409,8400.0
2013-06-26 13:15:00,77.06,77.06,77.0,77.01,22600.0,59.1486,59.1486,59.1026,59.1102,22600.0
2013-06-26 13:20:00,77.01,77.04,76.97,77.03,12800.0,59.1102,59.1333,59.0795,59.1256,12800.0
2013-06-26 13:25:00,77.03,77.07,76.99,77.04,13700.0,59.1256,59.1563,59.0949,59.1333,13700.0
2013-06-26 13:30:00,77.03,77.08,77.01,77.04,10900.0,59.1256,59.164,59.1102,59.1333,10900.0
2013-06-26 13:35:00,77.08,77.14,77.08,77.13,7300.0,59.164,59.21,59.164,59.2023,7300.0
2013-06-26 13:40:00,77.13,77.14,77.04,77.04,14400.0,59.2023,59.21,59.1333,59.1333,14400.0
2013-06-26 13:45:00,77.06,77.11,77.02,77.07,5100.0,59.1486,59.187,59.1179,59.1563,5100.0
2013-06-26 13:50:00,77.06,77.11,77.02,77.09,9600.0,59.1486,59.187,59.1179,59.1716,9600.0
2013-06-26 13:55:00,77.08,77.1,77.07,77.08,1300.0,59.164,59.1793,59.1563,59.164,1300.0
2013-06-26 14:00:00,77.09,77.12,77.01,77.03,8200.0,59.1716,59.1947,59.1102,59.1256,8200.0
2013-06-26 14:05:00,77.03,77.03,76.96,77.02,18100.0,59.1256,59.1256,59.0719,59.1179,18100.0
2013-06-26 14:10:00,77.02,77.02,76.98,76.99,7100.0,59.1179,59.1179,59.0872,59.0949,7100.0
2013-06-26 14:15:00,76.98,77.04,76.98,77.0,7400.0,59.0872,59.1333,59.0872,59.1026,7400.0
2013-06-26 14:20:00,77.0,77.06,76.99,77.05,62400.0,59.1026,59.1486,59.0949,59.1409,62400.0
2013-06-26 14:25:00,77.07,77.2,77.07,77.19,16500.0,59.1563,59.2561,59.1563,59.2484,16500.0
2013-06-26 14:30:00,77.19,77.24,77.19,77.22,19700.0,59.2484,59.2868,59.2484,59.2714,19700.0
2013-06-26 14:35:00,77.24,77.32,77.22,77.29,16200.0,59.2868,59.3482,59.2714,59.3252,16200.0
2013-06-26 14:40:00,77.28,77.35,77.26,77.33,5800.0,59.3175,59.3712,59.3021,59.3559,5800.0
2013-06-26 14:45:00,77.33,77.43,77.33,77.43,13100.0,59.3559,59.4326,59.3559,59.4326,13100.0
2013-06-26 14:50:00,77.42,77.45,77.39,77.43,8400.0,59.4249,59.448,59.4019,59.4326,8400.0
2013-06-26 14:55:00,77.41,77.48,77.41,77.42,17000.0,59.4173,59.471,59.4173,59.4249,17000.0
2013-06-26 15:00:00,77.41,77.63,77.41,77.62,52600.0,59.4173,59.5861,59.4173,59.5785,52600.0
2013-06-26 15:05:00,77.62,77.73,77.62,77.7,31900.0,59.5785,59.6629,59.5785,59.6399,31900.0
2013-06-26 15:10:00,77.7,77.77,77.7,77.77,35900.0,59.6399,59.6936,59.6399,59.6936,35900.0
2013-06-26 15:15:00,77.78,77.8,77.74,77.77,20600.0,59.7013,59.7166,59.6706,59.6936,20600.0
2013-06-26 15:20:00,77.77,77.8,77.73,77.79,34500.0,59.6936,59.7166,59.6629,59.7089,34500.0
2013-06-26 15:25:00,77.79,77.79,77.73,77.78,43700.0,59.7089,59.7089,59.6629,59.7013,43700.0
2013-06-26 15:30:00,77.79,77.8,77.69,77.69,36800.0,59.7089,59.7166,59.6322,59.6322,36800.0
2013-06-26 15:35:00,77.7,77.85,77.68,77.85,74300.0,59.6399,59.755,59.6245,59.755,74300.0
2013-06-26 15:40:00,77.85,77.97,77.84,77.96,123700.0,59.755,59.8471,59.7473,59.8394,123700.0
2013-06-26 15:45:00,77.96,77.97,77.8,77.81,108700.0,59.8394,59.8471,59.7166,59.7243,108700.0
2013-06-26 15:50:00,77.81,77.83,77.63,77.65,75500.0,59.7243,59.7396,59.5861,59.6015,75500.0
2013-06-26 15:55:00,77.64,77.93,77.63,77.88,331600.0,59.5938,59.8164,59.5861,59.778,331600.0
2013-06-27 09:30:00,78.34,78.54,78.23,78.5,31600.0,60.1311,60.2846,60.0467,60.2539,31600.0
2013-06-27 09:35:00,78.48,78.6,78.42,78.42,24300.0,60.2386,60.3307,60.1925,60.1925,24300.0
2013-06-27 09:40:00,78.41,78.46,78.37,78.37,15700.0,60.1848,60.2232,60.1541,60.1541,15700.0
2013-06-27 09:45:00,78.37,78.46,78.33,78.37,8800.0,60.1541,60.2232,60.1234,60.1541,8800.0
2013-06-27 09:50:00,78.36,78.38,78.26,78.34,13800.0,60.1464,60.1618,60.0697,60.1311,13800.0
2013-06-27 09:55:00,78.37,78.38,78.27,78.28,9300.0,60.1541,60.1618,60.0774,60.085,9300.0
2013-06-27 10:00:00,78.29,78.31,78.12,78.13,15400.0,60.0927,60.1081,59.9622,59.9699,15400.0
2013-06-27 10:05:00,78.12,78.26,78.03,78.22,13400.0,59.9622,60.0697,59.8932,60.039,13400.0
2013-06-27 10:10:00,78.21,78.36,78.21,78.35,12700.0,60.0313,60.1464,60.0313,60.1388,12700.0
2013-06-27 10:15:00,78.36,78.38,78.29,78.29,12100.0,60.1464,60.1618,60.0927,60.0927,12100.0
2013-06-27 10:20:00,78.3,78.33,78.3,78.33,26800.0,60.1004,60.1234,60.1004,60.1234,26800.0
2013-06-27 10:25:00,78.33,78.33,78.26,78.29,9300.0,60.1234,60.1234,60.0697,60.0927,9300.0
2013-06-27 10:30:00,78.27,78.55,78.27,78.55,13500.0,60.0774,60.2923,60.0774,60.2923,13500.0
2013-06-27 10:35:00,78.56,78.67,78.56,78.6,22700.0,60.3,60.3844,60.3,60.3307,22700.0
2013-06-27 10:40:00,78.58,78.58,78.31,78.33,24400.0,60.3153,60.3153,60.1081,60.1234,24400.0
2013-06-27 10:45:00,78.35,78.44,78.35,78.38,18900.0,60.1388,60.2079,60.1388,60.1618,18900.0
2013-06-27 10:50:00,78.41,78.45,78.37,78.43,37500.0,60.1848,60.2155,60.1541,60.2002,37500.0
2013-06-27 10:55:00,78.43,78.45,78.38,78.4,18800.0,60.2002,60.2155,60.1618,60.1772,18800.0
2013-06-27 11:00:00,78.38,78.47,78.38,78.47,28700.0,60.1618,60.2309,60.1618,60.2309,28700.0
2013-06-27 11:05:00,78.47,78.51,78.41,78.44,33800.0,60.2309,60.2616,60.1848,60.2079,33800.0
2013-06-27 11:10:00,78.44,78.44,78.37,78.38,19300.0,60.2079,60.2079,60.1541,60.1618,19300.0
2013-06-27 11:15:00,78.39,78.43,78.34,78.34,5700.0,60.1695,60.2002,60.1311,60.1311,5700.0
2013-06-27 11:20:00,78.34,78.34,78.18,78.24,12600.0,60.1311,60.1311,60.0083,60.0543,12600.0
2013-06-27 11:25:00,78.22,78.35,78.22,78.31,8400.0,60.039,60.1388,60.039,60.1081,8400.0
2013-06-27 11:30:00,78.3,78.37,78.26,78.32,8900.0,60.1004,60.1541,60.0697,60.1157,8900.0
2013-06-27 11:35:00,78.3,78.3,78.23,78.25,9800.0,60.1004,60.1004,60.0467,60.062,9800.0
2013-06-27 11:40:00,78.25,78.36,78.23,78.34,9200.0,60.062,60.1464,60.0467,60.1311,9200.0
2013-06-27 11:45:00,78.34,78.47,78.34,78.44,15100.0,60.1311,60.2309,60.1311,60.2079,15100.0
2013-06-27 11:50:00,78.44,78.47,78.42,78.44,18100.0,60.2079,60.2309,60.1925,60.2079,18100.0
2013-06-27 11:55:00,78.43,78.45,78.38,78.4,9900.0,60.2002,60.2155,60.1618,60.1772,9900.0
2013-06-27 12:00:00,78.4,78.43,78.35,78.37,23300.0,60.1772,60.2002,60.1388,60.1541,23300.0
2013-06-27 12:05:00,78.37,78.41,78.31,78.37,23100.0,60.1541,60.1848,60.1081,60.1541,23100.0
2013-06-27 12:10:00,78.35,78.37,78.29,78.31,11100.0,60.1388,60.1541,60.0927,60.1081,11100.0
2013-06-27 12:15:00,78.3,78.34,78.3,78.32,8300.0,60.1004,60.1311,60.1004,60.1157,8300.0
2013-06-27 12:20:00,78.33,78.35,78.27,78.33,9400.0,60.1234,60.1388,60.0774,60.1234,9400.0
2013-06-27 12:25:00,78.32,78.33,78.26,78.32,15200.0,60.1157,60.1234,60.0697,60.1157,15200.0
2013-06-27 12:30:00,78.32,78.34,78.25,78.27,10800.0,60.1157,60.1311,60.062,60.0774,10800.0
2013-06-27 12:35:00,78.25,78.35,78.23,78.35,9800.0,60.062,60.1388,60.0467,60.1388,9800.0
2013-06-27 12:40:00,78.35,78.41,78.34,78.38,21300.0,60.1388,60.1848,60.1311,60.1618,21300.0
2013-06-27 12:45:00,78.38,78.39,78.34,78.35,8600.0,60.1618,60.1695,60.1311,60.1388,8600.0
2013-06-27 12:50:00,78.35,78.36,78.26,78.27,4400.0,60.1388,60.1464,60.0697,60.0774,4400.0
2013-06-27 12:55:00,78.28,78.44,78.28,78.44,25200.0,60.085,60.2079,60.085,60.2079,25200.0
2013-06-27 13:00:00,78.44,78.57,78.43,78.49,25600.0,60.2079,60.3076,60.2002,60.2462,25600.0
2013-06-27 13:05:00,78.48,78.49,78.39,78.42,15200.0,60.2386,60.2462,60.1695,60.1925,15200.0
2013-06-27 13:10:00,78.45,78.5,78.43,78.5,57400.0,60.2155,60.2539,60.2002,60.2539,57400.0
2013-06-27 13:15:00,78.5,78.59,78.5,78.59,36300.0,60.2539,60.323,60.2539,60.323,36300.0
2013-06-27 13:20:00,78.58,78.7,78.58,78.7,25400.0,60.3153,60.4074,60.3153,60.4074,25400.0
2013-06-27 13:25:00,78.7,78.78,78.7,78.76,23700.0,60.4074,60.4688,60.4074,60.4535,23700.0
2013-06-27 13:30:00,78.77,78.89,78.76,78.89,34700.0,60.4612,60.5533,60.4535,60.5533,34700.0
2013-06-27 13:35:00,78.9,79.01,78.89,78.98,32800.0,60.5609,60.6454,60.5533,60.6223,32800.0
2013-06-27 13:40:00,78.98,78.98,78.74,78.76,36700.0,60.6223,60.6223,60.4381,60.4535,36700.0
2013-06-27 13:45:00,78.75,78.82,78.73,78.8,16500.0,60.4458,60.4995,60.4304,60.4842,16500.0
2013-06-27 13:50:00,78.81,78.82,78.74,78.75,11500.0,60.4919,60.4995,60.4381,60.4458,11500.0
2013-06-27 13:55:00,78.75,78.75,78.5,78.5,28500.0,60.4458,60.4458,60.2539,60.2539,28500.0
2013-06-27 14:00:00,78.5,78.56,78.45,78.56,15700.0,60.2539,60.3,60.2155,60.3,15700.0
2013-06-27 14:05:00,78.56,78.57,78.46,78.52,16800.0,60.3,60.3076,60.2232,60.2693,16800.0
2013-06-27 14:10:00,78.53,78.53,78.47,78.47,12300.0,60.2769,60.2769,60.2309,60.2309,12300.0
2013-06-27 14:15:00,78.46,78.61,78.45,78.61,13200.0,60.2232,60.3383,60.2155,60.3383,13200.0
2013-06-27 14:20:00,78.6,78.63,78.58,78.6,13200.0,60.3307,60.3537,60.3153,60.3307,13200.0
2013-06-27 14:25:00,78.59,78.65,78.59,78.64,11200.0,60.323,60.369,60.323,60.3614,11200.0
2013-06-27 14:30:00,78.63,78.74,78.63,78.68,26700.0,60.3537,60.4381,60.3537,60.3921,26700.0
2013-06-27 14:35:00,78.69,78.69,78.65,78.66,13400.0,60.3997,60.3997,60.369,60.3767,13400.0
2013-06-27 14:40:00,78.66,78.71,78.58,78.58,19100.0,60.3767,60.4151,60.3153,60.3153,19100.0
2013-06-27 14:45:00,78.58,78.66,78.56,78.64,34100.0,60.3153,60.3767,60.3,60.3614,34100.0
2013-06-27 14:50:00,78.64,78.66,78.63,78.63,6500.0,60.3614,60.3767,60.3537,60.3537,6500.0
2013-06-27 14:55:00,78.63,78.68,78.63,78.67,12700.0,60.3537,60.3921,60.3537,60.3844,12700.0
2013-06-27 15:00:00,78.67,78.69,78.66,78.68,17800.0,60.3844,60.3997,60.3767,60.3921,17800.0
2013-06-27 15:05:00,78.69,78.72,78.64,78.68,25500.0,60.3997,60.4228,60.3614,60.3921,25500.0
2013-06-27 15:10:00,78.68,78.75,78.66,78.75,13400.0,60.3921,60.4458,60.3767,60.4458,13400.0
2013-06-27 15:15:00,78.75,78.78,78.75,78.76,15300.0,60.4458,60.4688,60.4458,60.4535,15300.0
2013-06-27 15:20:00,78.76,78.79,78.74,78.79,21200.0,60.4535,60.4765,60.4381,60.4765,21200.0
2013-06-27 15:25:00,78.8,78.83,78.79,78.81,18700.0,60.4842,60.5072,60.4765,60.4919,18700.0
2013-06-27 15:30:00,78.81,78.86,78.79,78.81,45900.0,60.4919,60.5302,60.4765,60.4919,45900.0
2013-06-27 15:35:00,78.8,78.81,78.76,78.79,29800.0,60.4842,60.4919,60.4535,60.4765,29800.0
2013-06-27 15:40:00,78.79,78.79,78.7,78.77,29300.0,60.4765,60.4765,60.4074,60.4612,29300.0
2013-06-27 15:45:00,78.77,78.84,78.77,78.82,67600.0,60.4612,60.5149,60.4612,60.4995,67600.0
2013-06-27 15:50:00,78.8,78.81,78.7,78.75,121800.0,60.4842,60.4919,60.4074,60.4458,121800.0
2013-06-27 15:55:00,78.76,78.79,78.64,78.66,46500.0,60.4535,60.4765,60.3614,60.3767,46500.0
2013-06-28 09:30:00,78.48,78.57,78.29,78.57,39000.0,60.2386,60.3076,60.0927,60.3076,39000.0
2013-06-28 09:35:00,78.56,78.67,78.46,78.65,8500.0,60.3,60.3844,60.2232,60.369,8500.0
2013-06-28 09:40:00,78.65,78.69,78.58,78.58,32600.0,60.369,60.3997,60.3153,60.3153,32600.0
2013-06-28 09:45:00,78.61,78.64,78.49,78.5,19300.0,60.3383,60.3614,60.2462,60.2539,19300.0
2013-06-28 09:50:00,78.51,78.53,78.34,78.4,15500.0,60.2616,60.2769,60.1311,60.1772,15500.0
2013-06-28 09:55:00,78.35,78.44,78.33,78.36,25200.0,60.1388,60.2079,60.1234,60.1464,25200.0
2013-06-28 10:00:00,78.36,78.49,78.36,78.46,11900.0,60.1464,60.2462,60.1464,60.2232,11900.0
2013-06-28 10:05:00,78.45,78.5,78.31,78.49,25300.0,60.2155,60.2539,60.1081,60.2462,25300.0
2013-06-28 10:10:00,78.49,78.61,78.46,78.52,20400.0,60.2462,60.3383,60.2232,60.2693,20400.0
2013-06-28 10:15:00,78.56,78.61,78.52,78.52,17700.0,60.3,60.3383,60.2693,60.2693,17700.0
2013-06-28 10:20:00,78.49,78.5,78.42,78.45,38600.0,60.2462,60.2539,60.1925,60.2155,38600.0
2013-06-28 10:25:00,78.44,78.53,78.41,78.53,11200.0,60.2079,60.2769,60.1848,60.2769,11200.0
2013-06-28 10:30:00,78.54,78.56,78.46,78.47,20800.0,60.2846,60.3,60.2232,60.2309,20800.0
2013-06-28 10:35:00,78.46,78.63,78.46,78.63,11300.0,60.2232,60.3537,60.2232,60.3537,11300.0
2013-06-28 10:40:00,78.63,78.63,78.59,78.62,11000.0,60.3537,60.3537,60.323,60.346,11000.0
2013-06-28 10:45:00,78.62,78.62,78.45,78.49,10300.0,60.346,60.346,60.2155,60.2462,10300.0
2013-06-28 10:50:00,78.52,78.65,78.51,78.65,8300.0,60.2693,60.369,60.2616,60.369,8300.0
2013-06-28 10:55:00,78.66,78.71,78.65,78.65,16000.0,60.3767,60.4151,60.369,60.369,16000.0
2013-06-28 11:00:00,78.64,78.71,78.6,78.7,11100.0,60.3614,60.4151,60.3307,60.4074,11100.0
2013-06-28 11:05:00,78.71,78.75,78.7,78.75,12900.0,60.4151,60.4458,60.4074,60.4458,12900.0
2013-06-28 11:10:00,78.75,78.8,78.75,78.78,12200.0,60.4458,60.4842,60.4458,60.4688,12200.0
2013-06-28 11:15:00,78.79,78.79,78.72,78.74,12100.0,60.4765,60.4765,60.4228,60.4381,12100.0
2013-06-28 11:20:00,78.73,78.74,78.58,78.58,16500.0,60.4304,60.4381,60.3153,60.3153,16500.0
2013-06-28 11:25:00,78.58,78.58,78.47,78.49,21800.0,60.3153,60.3153,60.2309,60.2462,21800.0
2013-06-28 11:30:00,78.49,78.58,78.48,78.48,14000.0,60.2462,60.3153,60.2386,60.2386,14000.0
2013-06-28 11:35:00,78.48,78.54,78.44,78.49,13000.0,60.2386,60.2846,60.2079,60.2462,13000.0
2013-06-28 11:40:00,78.49,78.51,78.43,78.46,12300.0,60.2462,60.2616,60.2002,60.2232,12300.0
2013-06-28 11:45:00,78.46,78.61,78.45,78.61,5400.0,60.2232,60.3383,60.2155,60.3383,5400.0
2013-06-28 11:50:00,78.61,78.7,78.6,78.7,12100.0,60.3383,60.4074,60.3307,60.4074,12100.0
2013-06-28 11:55:00,78.71,78.71,78.63,78.65,13800.0,60.4151,60.4151,60.3537,60.369,13800.0
2013-06-28 12:00:00,78.64,78.65,78.53,78.55,8900.0,60.3614,60.369,60.2769,60.2923,8900.0
2013-06-28 12:05:00,78.55,78.62,78.53,78.55,11100.0,60.2923,60.346,60.2769,60.2923,11100.0
2013-06-28 12:10:00,78.55,78.63,78.5,78.62,10100.0,60.2923,60.3537,60.2539,60.346,10100.0
2013-06-28 12:15:00,78.59,78.59,78.43,78.44,12400.0,60.323,60.323,60.2002,60.2079,12400.0
2013-06-28 12:20:00,78.44,78.45,78.36,78.39,16700.0,60.2079,60.2155,60.1464,60.1695,16700.0
2013-06-28 12:25:00,78.38,78.5,78.38,78.49,13600.0,60.1618,60.2539,60.1618,60.2462,13600.0
2013-06-28 12:30:00,78.49,78.52,78.45,78.52,9800.0,60.2462,60.2693,60.2155,60.2693,9800.0
2013-06-28 12:35:00,78.52,78.59,78.5,78.59,6800.0,60.2693,60.323,60.2539,60.323,6800.0
2013-06-28 12:40:00,78.57,78.6,78.55,78.57,6300.0,60.3076,60.3307,60.2923,60.3076,6300.0
2013-06-28 12:45:00,78.57,78.62,78.54,78.61,12300.0,60.3076,60.346,60.2846,60.3383,12300.0
2013-06-28 12:50:00,78.6,78.66,78.58,78.65,16500.0,60.3307,60.3767,60.3153,60.369,16500.0
2013-06-28 12:55:00,78.65,78.66,78.57,78.57,11100.0,60.369,60.3767,60.3076,60.3076,11100.0
2013-06-28 13:00:00,78.57,78.57,78.48,78.48,25200.0,60.3076,60.3076,60.2386,60.2386,25200.0
2013-06-28 13:05:00,78.48,78.62,78.46,78.62,18400.0,60.2386,60.346,60.2232,60.346,18400.0
2013-06-28 13:10:00,78.62,78.68,78.58,78.58,15900.0,60.346,60.3921,60.3153,60.3153,15900.0
2013-06-28 13:15:00,78.58,78.66,78.58,78.64,24200.0,60.3153,60.3767,60.3153,60.3614,24200.0
2013-06-28 13:20:00,78.65,78.66,78.59,78.64,16300.0,60.369,60.3767,60.323,60.3614,16300.0
2013-06-28 13:25:00,78.65,78.67,78.61,78.61,21100.0,60.369,60.3844,60.3383,60.3383,21100.0
2013-06-28 13:30:00,78.62,78.73,78.62,78.72,10600.0,60.346,60.4304,60.346,60.4228,10600.0
2013-06-28 13:35:00,78.72,78.8,78.72,78.77,16500.0,60.4228,60.4842,60.4228,60.4612,16500.0
2013-06-28 13:40:00,78.76,78.77,78.71,78.76,8800.0,60.4535,60.4612,60.4151,60.4535,8800.0
2013-06-28 13:45:00,78.76,78.79,78.74,78.76,13800.0,60.4535,60.4765,60.4381,60.4535,13800.0
2013-06-28 13:50:00,78.75,78.8,78.72,78.78,10500.0,60.4458,60.4842,60.4228,60.4688,10500.0
2013-06-28 13:55:00,78.79,78.88,78.79,78.83,13300.0,60.4765,60.5456,60.4765,60.5072,13300.0
2013-06-28 14:00:00,78.83,78.89,78.83,78.87,8400.0,60.5072,60.5533,60.5072,60.5379,8400.0
2013-06-28 14:05:00,78.87,78.93,78.87,78.89,14400.0,60.5379,60.584,60.5379,60.5533,14400.0
2013-06-28 14:10:00,78.89,78.9,78.88,78.88,11700.0,60.5533,60.5609,60.5456,60.5456,11700.0
2013-06-28 14:15:00,78.88,78.91,78.87,78.87,10700.0,60.5456,60.5686,60.5379,60.5379,10700.0
2013-06-28 14:20:00,78.87,78.88,78.83,78.85,14100.0,60.5379,60.5456,60.5072,60.5226,14100.0
2013-06-28 14:25:00,78.86,78.9,78.86,78.89,7700.0,60.5302,60.5609,60.5302,60.5533,7700.0
2013-06-28 14:30:00,78.89,78.91,78.86,78.9,17000.0,60.5533,60.5686,60.5302,60.5609,17000.0
2013-06-28 14:35:00,78.9,78.9,78.87,78.87,13800.0,60.5609,60.5609,60.5379,60.5379,13800.0
2013-06-28 14:40:00,78.88,78.89,78.75,78.81,14800.0,60.5456,60.5533,60.4458,60.4919,14800.0
2013-06-28 14:45:00,78.8,78.83,78.79,78.79,17600.0,60.4842,60.5072,60.4765,60.4765,17600.0
2013-06-28 14:50:00,78.8,78.84,78.8,78.83,19600.0,60.4842,60.5149,60.4842,60.5072,19600.0
2013-06-28 14:55:00,78.82,78.82,78.69,78.76,13200.0,60.4995,60.4995,60.3997,60.4535,13200.0
2013-06-28 15:00:00,78.75,78.76,78.63,78.63,21700.0,60.4458,60.4535,60.3537,60.3537,21700.0
2013-06-28 15:05:00,78.65,78.66,78.61,78.61,15200.0,60.369,60.3767,60.3383,60.3383,15200.0
2013-06-28 15:10:00,78.62,78.66,78.56,78.66,19300.0,60.346,60.3767,60.3,60.3767,19300.0
2013-06-28 15:15:00,78.66,78.76,78.65,78.74,16700.0,60.3767,60.4535,60.369,60.4381,16700.0
2013-06-28 15:20:00,78.74,78.76,78.66,78.7,31100.0,60.4381,60.4535,60.3767,60.4074,31100.0
2013-06-28 15:25:00,78.69,78.78,78.69,78.78,20600.0,60.3997,60.4688,60.3997,60.4688,20600.0
2013-06-28 15:30:00,78.81,78.9,78.76,78.85,51700.0,60.4919,60.5609,60.4535,60.5226,51700.0
2013-06-28 15:35:00,78.85,78.87,78.77,78.8,28700.0,60.5226,60.5379,60.4612,60.4842,28700.0
2013-06-28 15:40:00,78.79,78.82,78.72,78.73,42500.0,60.4765,60.4995,60.4228,60.4304,42500.0
2013-06-28 15:45:00,78.74,78.75,78.55,78.55,56300.0,60.4381,60.4458,60.2923,60.2923,56300.0
2013-06-28 15:50:00,78.54,78.65,78.53,78.53,59100.0,60.2846,60.369,60.2769,60.2769,59100.0
2013-06-28 15:55:00,78.52,78.52,78.32,78.33,194900.0,60.2693,60.2693,60.1157,60.1234,194900.0
2013-07-01 09:30:00,78.06,78.76,77.96,78.4,64600.0,59.9162,60.4535,59.8394,60.1772,64600.0
2013-07-01 09:35:00,78.36,78.53,78.31,78.33,12100.0,60.1464,60.2769,60.1081,60.1234,12100.0
2013-07-01 09:40:00,78.33,78.43,78.29,78.43,32100.0,60.1234,60.2002,60.0927,60.2002,32100.0
2013-07-01 09:45:00,78.5,78.6,78.19,78.58,28300.0,60.2539,60.3307,60.016,60.3153,28300.0
2013-07-01 09:50:00,78.56,78.66,78.53,78.66,22800.0,60.3,60.3767,60.2769,60.3767,22800.0
2013-07-01 09:55:00,78.69,78.69,78.49,78.49,13700.0,60.3997,60.3997,60.2462,60.2462,13700.0
2013-07-01 10:00:00,78.55,78.74,78.51,78.63,11400.0,60.2923,60.4381,60.2616,60.3537,11400.0
2013-07-01 10:05:00,78.62,78.73,78.62,78.72,17700.0,60.346,60.4304,60.346,60.4228,17700.0
2013-07-01 10:10:00,78.76,78.9,78.76,78.9,13300.0,60.4535,60.5609,60.4535,60.5609,13300.0
2013-07-01 10:15:00,78.93,79.06,78.93,79.05,16800.0,60.584,60.6837,60.584,60.6761,16800.0
2013-07-01 10:20:00,79.05,79.08,78.96,79.03,13300.0,60.6761,60.6991,60.607,60.6607,13300.0
2013-07-01 10:25:00,79.03,79.03,78.82,78.86,16200.0,60.6607,60.6607,60.4995,60.5302,16200.0
2013-07-01 10:30:00,78.86,78.94,78.84,78.93,4800.0,60.5302,60.5916,60.5149,60.584,4800.0
2013-07-01 10:35:00,78.94,78.97,78.87,78.92,17300.0,60.5916,60.6147,60.5379,60.5763,17300.0
2013-07-01 10:40:00,78.89,78.91,78.86,78.9,3800.0,60.5533,60.5686,60.5302,60.5609,3800.0
2013-07-01 10:45:00,78.89,78.93,78.85,78.93,2200.0,60.5533,60.584,60.5226,60.584,2200.0
2013-07-01 10:50:00,78.93,78.96,78.85,78.85,4200.0,60.584,60.607,60.5226,60.5226,4200.0
2013-07-01 10:55:00,78.84,78.91,78.84,78.87,8000.0,60.5149,60.5686,60.5149,60.5379,8000.0
2013-07-01 11:00:00,78.88,78.92,78.86,78.9,3900.0,60.5456,60.5763,60.5302,60.5609,3900.0
2013-07-01 11:05:00,78.9,78.93,78.86,78.93,8200.0,60.5609,60.584,60.5302,60.584,8200.0
2013-07-01 11:10:00,78.94,79.0,78.93,79.0,3900.0,60.5916,60.6377,60.584,60.6377,3900.0
2013-07-01 11:15:00,79.0,79.0,78.96,78.98,8400.0,60.6377,60.6377,60.607,60.6223,8400.0
2013-07-01 11:20:00,79.0,79.0,78.92,78.96,5300.0,60.6377,60.6377,60.5763,60.607,5300.0
2013-07-01 11:25:00,78.97,79.0,78.95,78.95,11100.0,60.6147,60.6377,60.5993,60.5993,11100.0
2013-07-01 11:30:00,78.96,78.99,78.95,78.97,6500.0,60.607,60.63,60.5993,60.6147,6500.0
2013-07-01 11:35:00,78.97,79.01,78.92,79.0,112200.0,60.6147,60.6454,60.5763,60.6377,112200.0
2013-07-01 11:40:00,79.0,79.1,78.94,79.07,59300.0,60.6377,60.7144,60.5916,60.6914,59300.0
2013-07-01 11:45:00,79.09,79.24,79.09,79.23,27500.0,60.7068,60.8219,60.7068,60.8142,27500.0
2013-07-01 11:50:00,79.22,79.27,79.13,79.16,15400.0,60.8066,60.8449,60.7375,60.7605,15400.0
2013-07-01 11:55:00,79.17,79.26,79.16,79.24,5100.0,60.7682,60.8373,60.7605,60.8219,5100.0
2013-07-01 12:00:00,79.26,79.37,79.26,79.34,14000.0,60.8373,60.9217,60.8373,60.8987,14000.0
2013-07-01 12:05:00,79.34,79.35,79.24,79.3,8500.0,60.8987,60.9063,60.8219,60.868,8500.0
2013-07-01 12:10:00,79.3,79.33,79.26,79.3,10200.0,60.868,60.891,60.8373,60.868,10200.0
2013-07-01 12:15:00,79.27,79.32,79.24,79.29,26900.0,60.8449,60.8833,60.8219,60.8603,26900.0
2013-07-01 12:20:00,79.28,79.3,79.25,79.29,29100.0,60.8526,60.868,60.8296,60.8603,29100.0
2013-07-01 12:25:00,79.29,79.34,79.27,79.28,15500.0,60.8603,60.8987,60.8449,60.8526,15500.0
2013-07-01 12:30:00,79.27,79.27,79.19,79.21,11200.0,60.8449,60.8449,60.7835,60.7989,11200.0
2013-07-01 12:35:00,79.21,79.3,79.2,79.24,7000.0,60.7989,60.868,60.7912,60.8219,7000.0
2013-07-01 12:40:00,79.23,79.32,79.23,79.31,12900.0,60.8142,60.8833,60.8142,60.8756,12900.0
2013-07-01 12:45:00,79.31,79.34,79.29,79.3,14100.0,60.8756,60.8987,60.8603,60.868,14100.0
2013-07-01 12:50:00,79.3,79.31,79.29,79.3,11000.0,60.868,60.8756,60.8603,60.868,11000.0
2013-07-01 12:55:00,79.29,79.29,79.14,79.14,12100.0,60.8603,60.8603,60.7452,60.7452,12100.0
2013-07-01 13:00:00,79.14,79.17,79.11,79.15,13600.0,60.7452,60.7682,60.7221,60.7528,13600.0
2013-07-01 13:05:00,79.15,79.16,79.06,79.06,4000.0,60.7528,60.7605,60.6837,60.6837,4000.0
2013-07-01 13:10:00,79.05,79.1,79.04,79.05,12900.0,60.6761,60.7144,60.6684,60.6761,12900.0
2013-07-01 13:15:00,79.05,79.08,79.03,79.06,5300.0,60.6761,60.6991,60.6607,60.6837,5300.0
2013-07-01 13:20:00,79.06,79.1,79.01,79.06,9600.0,60.6837,60.7144,60.6454,60.6837,9600.0
2013-07-01 13:25:00,79.06,79.11,79.03,79.04,15500.0,60.6837,60.7221,60.6607,60.6684,15500.0
2013-07-01 13:30:00,79.06,79.1,79.03,79.07,51000.0,60.6837,60.7144,60.6607,60.6914,51000.0
2013-07-01 13:35:00,79.05,79.05,78.97,79.02,54300.0,60.6761,60.6761,60.6147,60.653,54300.0
2013-07-01 13:40:00,79.02,79.04,78.96,78.96,6900.0,60.653,60.6684,60.607,60.607,6900.0
2013-07-01 13:45:00,78.98,79.0,78.97,78.99,10000.0,60.6223,60.6377,60.6147,60.63,10000.0
2013-07-01 13:50:00,78.99,79.0,78.97,78.99,5500.0,60.63,60.6377,60.6147,60.63,5500.0
2013-07-01 13:55:00,78.98,79.02,78.96,78.96,148000.0,60.6223,60.653,60.607,60.607,148000.0
2013-07-01 14:00:00,78.95,78.95,78.86,78.89,19000.0,60.5993,60.5993,60.5302,60.5533,19000.0
2013-07-01 14:05:00,78.88,78.98,78.88,78.97,6700.0,60.5456,60.6223,60.5456,60.6147,6700.0
2013-07-01 14:10:00,78.97,78.99,78.91,78.93,9000.0,60.6147,60.63,60.5686,60.584,9000.0
2013-07-01 14:15:00,78.92,79.01,78.88,78.99,26600.0,60.5763,60.6454,60.5456,60.63,26600.0
2013-07-01 14:20:00,78.99,79.1,78.94,79.09,25400.0,60.63,60.7144,60.5916,60.7068,25400.0
2013-07-01 14:25:00,79.09,79.23,79.08,79.22,23300.0,60.7068,60.8142,60.6991,60.8066,23300.0
2013-07-01 14:30:00,79.22,79.22,79.13,79.14,14600.0,60.8066,60.8066,60.7375,60.7452,14600.0
2013-07-01 14:35:00,79.14,79.15,78.93,78.93,409700.0,60.7452,60.7528,60.584,60.584,409700.0
2013-07-01 14:40:00,78.92,79.09,78.9,79.09,18800.0,60.5763,60.7068,60.5609,60.7068,18800.0
2013-07-01 14:45:00,79.1,79.1,78.99,79.04,7500.0,60.7144,60.7144,60.63,60.6684,7500.0
2013-07-01 14:50:00,79.03,79.08,79.0,79.08,5600.0,60.6607,60.6991,60.6377,60.6991,5600.0
2013-07-01 14:55:00,79.09,79.14,79.08,79.11,4200.0,60.7068,60.7452,60.6991,60.7221,4200.0
2013-07-01 15:00:00,79.11,79.14,79.09,79.11,9500.0,60.7221,60.7452,60.7068,60.7221,9500.0
2013-07-01 15:05:00,79.1,79.14,79.09,79.12,6500.0,60.7144,60.7452,60.7068,60.7298,6500.0
2013-07-01 15:10:00,79.1,79.1,79.03,79.04,10300.0,60.7144,60.7144,60.6607,60.6684,10300.0
2013-07-01 15:15:00,79.03,79.05,78.99,79.0,18700.0,60.6607,60.6761,60.63,60.6377,18700.0
2013-07-01 15:20:00,79.01,79.04,78.96,79.0,40600.0,60.6454,60.6684,60.607,60.6377,40600.0
2013-07-01 15:25:00,78.98,79.06,78.98,79.04,22100.0,60.6223,60.6837,60.6223,60.6684,22100.0
2013-07-01 15:30:00,79.02,79.06,78.95,79.01,52000.0,60.653,60.6837,60.5993,60.6454,52000.0
2013-07-01 15:35:00,79.01,79.02,78.88,78.88,35400.0,60.6454,60.653,60.5456,60.5456,35400.0
2013-07-01 15:40:00,78.88,78.95,78.86,78.91,64000.0,60.5456,60.5993,60.5302,60.5686,64000.0
2013-07-01 15:45:00,78.91,79.02,78.89,78.95,41500.0,60.5686,60.653,60.5533,60.5993,41500.0
2013-07-01 15:50:00,78.94,78.97,78.89,78.94,66000.0,60.5916,60.6147,60.5533,60.5916,66000.0
2013-07-01 15:55:00,78.95,79.03,78.93,79.0,94700.0,60.5993,60.6607,60.584,60.6377,94700.0
2013-07-02 09:30:00,78.21,78.73,78.1,78.39,43300.0,60.4619,60.8639,60.3769,60.6011,43300.0
2013-07-02 09:35:00,78.4,78.6,78.33,78.55,18700.0,60.6088,60.7634,60.5547,60.7248,18700.0
2013-07-02 09:40:00,78.55,78.69,78.43,78.64,24400.0,60.7248,60.833,60.632,60.7943,24400.0
2013-07-02 09:45:00,78.64,78.72,78.49,78.59,23200.0,60.7943,60.8562,60.6784,60.7557,23200.0
2013-07-02 09:50:00,78.58,78.6,78.46,78.52,11600.0,60.748,60.7634,60.6552,60.7016,11600.0
2013-07-02 09:55:00,78.53,78.61,78.43,78.47,18600.0,60.7093,60.7712,60.632,60.6629,18600.0
2013-07-02 10:00:00,78.48,78.58,78.46,78.46,26200.0,60.6707,60.748,60.6552,60.6552,26200.0
2013-07-02 10:05:00,78.48,78.53,78.46,78.48,12800.0,60.6707,60.7093,60.6552,60.6707,12800.0
2013-07-02 10:10:00,78.48,78.55,78.45,78.49,17200.0,60.6707,60.7248,60.6475,60.6784,17200.0
2013-07-02 10:15:00,78.52,78.55,78.45,78.5,19800.0,60.7016,60.7248,60.6475,60.6861,19800.0
2013-07-02 10:20:00,78.5,78.56,78.46,78.46,10100.0,60.6861,60.7325,60.6552,60.6552,10100.0
2013-07-02 10:25:00,78.46,78.54,78.45,78.51,14300.0,60.6552,60.717,60.6475,60.6938,14300.0
2013-07-02 10:30:00,78.5,78.53,78.45,78.51,25000.0,60.6861,60.7093,60.6475,60.6938,25000.0
2013-07-02 10:35:00,78.51,78.53,78.47,78.51,12600.0,60.6938,60.7093,60.6629,60.6938,12600.0
2013-07-02 10:40:00,78.52,78.61,78.52,78.61,9400.0,60.7016,60.7712,60.7016,60.7712,9400.0
2013-07-02 10:45:00,78.63,78.63,78.51,78.53,7800.0,60.7866,60.7866,60.6938,60.7093,7800.0
2013-07-02 10:50:00,78.52,78.54,78.46,78.46,15100.0,60.7016,60.717,60.6552,60.6552,15100.0
2013-07-02 10:55:00,78.47,78.52,78.46,78.51,11200.0,60.6629,60.7016,60.6552,60.6938,11200.0
2013-07-02 11:00:00,78.52,78.52,78.45,78.47,15700.0,60.7016,60.7016,60.6475,60.6629,15700.0
2013-07-02 11:05:00,78.46,78.53,78.45,78.5,18100.0,60.6552,60.7093,60.6475,60.6861,18100.0
2013-07-02 11:10:00,78.51,78.54,78.45,78.54,15100.0,60.6938,60.717,60.6475,60.717,15100.0
2013-07-02 11:15:00,78.53,78.57,78.48,78.55,12300.0,60.7093,60.7402,60.6707,60.7248,12300.0
2013-07-02 11:20:00,78.54,78.54,78.46,78.5,11300.0,60.717,60.717,60.6552,60.6861,11300.0
2013-07-02 11:25:00,78.5,78.55,78.47,78.54,16500.0,60.6861,60.7248,60.6629,60.717,16500.0
2013-07-02 11:30:00,78.54,78.55,78.46,78.48,15200.0,60.717,60.7248,60.6552,60.6707,15200.0
2013-07-02 11:35:00,78.49,78.51,78.45,78.48,14700.0,60.6784,60.6938,60.6475,60.6707,14700.0
2013-07-02 11:40:00,78.48,78.56,78.47,78.54,13700.0,60.6707,60.7325,60.6629,60.717,13700.0
2013-07-02 11:45:00,78.53,78.57,78.46,78.52,15500.0,60.7093,60.7402,60.6552,60.7016,15500.0
2013-07-02 11:50:00,78.53,78.54,78.46,78.46,8500.0,60.7093,60.717,60.6552,60.6552,8500.0
2013-07-02 11:55:00,78.46,78.5,78.45,78.5,17200.0,60.6552,60.6861,60.6475,60.6861,17200.0
2013-07-02 12:00:00,78.49,78.51,78.46,78.48,63100.0,60.6784,60.6938,60.6552,60.6707,63100.0
2013-07-02 12:05:00,78.48,78.5,78.42,78.43,571600.0,60.6707,60.6861,60.6243,60.632,571600.0
2013-07-02 12:10:00,78.42,78.43,78.32,78.39,12200.0,60.6243,60.632,60.547,60.6011,12200.0
2013-07-02 12:15:00,78.37,78.38,78.28,78.35,14100.0,60.5856,60.5933,60.516,60.5702,14100.0
2013-07-02 12:20:00,78.36,78.36,78.26,78.29,10300.0,60.5779,60.5779,60.5006,60.5238,10300.0
2013-07-02 12:25:00,78.27,78.28,78.26,78.27,11400.0,60.5083,60.516,60.5006,60.5083,11400.0
2013-07-02 12:30:00,78.26,78.43,78.26,78.36,30100.0,60.5006,60.632,60.5006,60.5779,30100.0
2013-07-02 12:35:00,78.35,78.35,78.28,78.28,12500.0,60.5702,60.5702,60.516,60.516,12500.0
2013-07-02 12:40:00,78.26,78.38,78.24,78.34,30000.0,60.5006,60.5933,60.4851,60.5624,30000.0
2013-07-02 12:45:00,78.35,78.37,78.29,78.29,19600.0,60.5702,60.5856,60.5238,60.5238,19600.0
2013-07-02 12:50:00,78.29,78.37,78.26,78.36,35400.0,60.5238,60.5856,60.5006,60.5779,35400.0
2013-07-02 12:55:00,78.35,78.42,78.35,78.38,23600.0,60.5702,60.6243,60.5702,60.5933,23600.0
2013-07-02 13:00:00,78.4,78.4,78.29,78.29,21900.0,60.6088,60.6088,60.5238,60.5238,21900.0
2013-07-02 13:05:00,78.3,78.41,78.27,78.41,19500.0,60.5315,60.6165,60.5083,60.6165,19500.0
2013-07-02 13:10:00,78.41,78.41,78.29,78.33,10600.0,60.6165,60.6165,60.5238,60.5547,10600.0
2013-07-02 13:15:00,78.34,78.35,78.29,78.34,11700.0,60.5624,60.5702,60.5238,60.5624,11700.0
2013-07-02 13:20:00,78.33,78.34,78.25,78.31,14100.0,60.5547,60.5624,60.4928,60.5392,14100.0
2013-07-02 13:25:00,78.31,78.33,78.19,78.2,20400.0,60.5392,60.5547,60.4465,60.4542,20400.0
2013-07-02 13:30:00,78.2,78.27,78.15,78.15,23200.0,60.4542,60.5083,60.4155,60.4155,23200.0
2013-07-02 13:35:00,78.14,78.15,78.05,78.11,40900.0,60.4078,60.4155,60.3382,60.3846,40900.0
2013-07-02 13:40:00,78.11,78.11,78.01,78.05,11600.0,60.3846,60.3846,60.3073,60.3382,11600.0
2013-07-02 13:45:00,78.05,78.09,78.0,78.09,25100.0,60.3382,60.3692,60.2996,60.3692,25100.0
2013-07-02 13:50:00,78.08,78.14,78.06,78.07,19800.0,60.3614,60.4078,60.346,60.3537,19800.0
2013-07-02 13:55:00,78.08,78.16,78.03,78.16,36800.0,60.3614,60.4233,60.3228,60.4233,36800.0
2013-07-02 14:00:00,78.17,78.17,78.05,78.15,16200.0,60.431,60.431,60.3382,60.4155,16200.0
2013-07-02 14:05:00,78.15,78.16,78.03,78.04,15000.0,60.4155,60.4233,60.3228,60.3305,15000.0
2013-07-02 14:10:00,78.03,78.08,77.94,77.94,30300.0,60.3228,60.3614,60.2532,60.2532,30300.0
2013-07-02 14:15:00,77.92,77.96,77.78,77.84,23600.0,60.2377,60.2687,60.1295,60.1759,23600.0
2013-07-02 14:20:00,77.82,77.88,77.8,77.85,29000.0,60.1604,60.2068,60.145,60.1836,29000.0
2013-07-02 14:25:00,77.85,77.85,77.79,77.8,41400.0,60.1836,60.1836,60.1372,60.145,41400.0
2013-07-02 14:30:00,77.79,77.88,77.77,77.82,31700.0,60.1372,60.2068,60.1218,60.1604,31700.0
2013-07-02 14:35:00,77.8,77.83,77.6,77.65,17700.0,60.145,60.1682,59.9903,60.029,17700.0
2013-07-02 14:40:00,77.66,77.77,77.66,77.76,16900.0,60.0367,60.1218,60.0367,60.114,16900.0
2013-07-02 14:45:00,77.76,77.76,77.65,77.69,16500.0,60.114,60.114,60.029,60.0599,16500.0
2013-07-02 14:50:00,77.69,77.86,77.68,77.83,23800.0,60.0599,60.1913,60.0522,60.1682,23800.0
2013-07-02 14:55:00,77.83,77.83,77.65,77.65,14100.0,60.1682,60.1682,60.029,60.029,14100.0
2013-07-02 15:00:00,77.66,77.68,77.61,77.64,253500.0,60.0367,60.0522,59.9981,60.0213,253500.0
2013-07-02 15:05:00,77.64,77.8,77.63,77.77,27900.0,60.0213,60.145,60.0135,60.1218,27900.0
2013-07-02 15:10:00,77.76,77.76,77.69,77.69,17500.0,60.114,60.114,60.0599,60.0599,17500.0
2013-07-02 15:15:00,77.7,77.77,77.69,77.71,26400.0,60.0677,60.1218,60.0599,60.0754,26400.0
2013-07-02 15:20:00,77.71,77.74,77.67,77.7,30500.0,60.0754,60.0986,60.0445,60.0677,30500.0
2013-07-02 15:25:00,77.69,77.75,77.67,77.73,85900.0,60.0599,60.1063,60.0445,60.0908,85900.0
2013-07-02 15:30:00,77.72,77.86,77.66,77.86,79400.0,60.0831,60.1913,60.0367,60.1913,79400.0
2013-07-02 15:35:00,77.87,78.05,77.82,78.0,56500.0,60.1991,60.3382,60.1604,60.2996,56500.0
2013-07-02 15:40:00,78.0,78.0,77.8,77.84,29400.0,60.2996,60.2996,60.145,60.1759,29400.0
2013-07-02 15:45:00,77.83,78.01,77.81,78.0,67600.0,60.1682,60.3073,60.1527,60.2996,67600.0
2013-07-02 15:50:00,78.0,78.09,77.99,78.02,71500.0,60.2996,60.3692,60.2918,60.315,71500.0
2013-07-02 15:55:00,78.02,78.12,78.02,78.1,104100.0,60.315,60.3923,60.315,60.3769,104100.0
2013-07-03 09:30:00,77.91,77.91,77.44,77.47,132800.0,60.23,60.23,59.8667,59.8898,132800.0
2013-07-03 09:35:00,77.47,77.52,77.4,77.45,10200.0,59.8898,59.9285,59.8357,59.8744,10200.0
2013-07-03 09:40:00,77.43,77.72,77.43,77.67,16400.0,59.8589,60.0831,59.8589,60.0445,16400.0
2013-07-03 09:45:00,77.67,77.82,77.6,77.8,10600.0,60.0445,60.1604,59.9903,60.145,10600.0
2013-07-03 09:50:00,77.8,77.93,77.8,77.9,9100.0,60.145,60.2455,60.145,60.2223,9100.0
2013-07-03 09:55:00,77.9,77.96,77.82,77.95,10200.0,60.2223,60.2687,60.1604,60.2609,10200.0
2013-07-03 10:00:00,77.93,78.0,77.83,77.85,21500.0,60.2455,60.2996,60.1682,60.1836,21500.0
2013-07-03 10:05:00,77.83,77.95,77.69,77.95,16200.0,60.1682,60.2609,60.0599,60.2609,16200.0
2013-07-03 10:10:00,77.92,77.96,77.76,77.96,11000.0,60.2377,60.2687,60.114,60.2687,11000.0
2013-07-03 10:15:00,77.98,77.98,77.84,77.86,6300.0,60.2841,60.2841,60.1759,60.1913,6300.0
2013-07-03 10:20:00,77.85,78.02,77.85,78.01,16100.0,60.1836,60.315,60.1836,60.3073,16100.0
2013-07-03 10:25:00,78.0,78.02,77.77,77.94,25700.0,60.2996,60.315,60.1218,60.2532,25700.0
2013-07-03 10:30:00,77.97,77.97,77.79,77.81,20900.0,60.2764,60.2764,60.1372,60.1527,20900.0
2013-07-03 10:35:00,77.83,77.85,77.71,77.77,16000.0,60.1682,60.1836,60.0754,60.1218,16000.0
2013-07-03 10:40:00,77.77,77.95,77.74,77.9,11400.0,60.1218,60.2609,60.0986,60.2223,11400.0
2013-07-03 10:45:00,77.91,78.0,77.79,78.0,24600.0,60.23,60.2996,60.1372,60.2996,24600.0
2013-07-03 10:50:00,77.98,77.99,77.88,77.96,12100.0,60.2841,60.2918,60.2068,60.2687,12100.0
2013-07-03 10:55:00,77.94,78.02,77.93,77.98,10200.0,60.2532,60.315,60.2455,60.2841,10200.0
2013-07-03 11:00:00,77.99,78.13,77.97,78.05,10000.0,60.2918,60.4001,60.2764,60.3382,10000.0
2013-07-03 11:05:00,78.02,78.03,77.96,78.0,10800.0,60.315,60.3228,60.2687,60.2996,10800.0
2013-07-03 11:10:00,77.98,78.09,77.96,78.06,9400.0,60.2841,60.3692,60.2687,60.346,9400.0
2013-07-03 11:15:00,78.06,78.16,78.06,78.16,56000.0,60.346,60.4233,60.346,60.4233,56000.0
2013-07-03 11:20:00,78.16,78.36,78.16,78.36,15300.0,60.4233,60.5779,60.4233,60.5779,15300.0
2013-07-03 11:25:00,78.35,78.41,78.32,78.38,15300.0,60.5702,60.6165,60.547,60.5933,15300.0
2013-07-03 11:30:00,78.38,78.5,78.37,78.37,28100.0,60.5933,60.6861,60.5856,60.5856,28100.0
2013-07-03 11:35:00,78.38,78.38,78.31,78.33,3700.0,60.5933,60.5933,60.5392,60.5547,3700.0
2013-07-03 11:40:00,78.33,78.35,78.25,78.32,21200.0,60.5547,60.5702,60.4928,60.547,21200.0
2013-07-03 11:45:00,78.33,78.34,78.29,78.34,11400.0,60.5547,60.5624,60.5238,60.5624,11400.0
2013-07-03 11:50:00,78.33,78.36,78.26,78.33,12900.0,60.5547,60.5779,60.5006,60.5547,12900.0
2013-07-03 11:55:00,78.34,78.49,78.34,78.45,15800.0,60.5624,60.6784,60.5624,60.6475,15800.0
2013-07-03 12:00:00,78.47,78.52,78.39,78.51,20400.0,60.6629,60.7016,60.6011,60.6938,20400.0
2013-07-03 12:05:00,78.51,78.55,78.44,78.44,12500.0,60.6938,60.7248,60.6397,60.6397,12500.0
2013-07-03 12:10:00,78.45,78.48,78.38,78.38,9800.0,60.6475,60.6707,60.5933,60.5933,9800.0
2013-07-03 12:15:00,78.37,78.59,78.37,78.58,17900.0,60.5856,60.7557,60.5856,60.748,17900.0
2013-07-03 12:20:00,78.58,78.58,78.39,78.39,10100.0,60.748,60.748,60.6011,60.6011,10100.0
2013-07-03 12:25:00,78.38,78.42,78.37,78.39,13100.0,60.5933,60.6243,60.5856,60.6011,13100.0
2013-07-03 12:30:00,78.4,78.5,78.39,78.39,10100.0,60.6088,60.6861,60.6011,60.6011,10100.0
2013-07-03 12:35:00,78.37,78.38,78.26,78.28,20300.0,60.5856,60.5933,60.5006,60.516,20300.0
2013-07-03 12:40:00,78.28,78.34,78.26,78.26,13300.0,60.516,60.5624,60.5006,60.5006,13300.0
2013-07-03 12:45:00,78.26,78.29,78.21,78.25,17100.0,60.5006,60.5238,60.4619,60.4928,17100.0
2013-07-03 12:50:00,78.24,78.24,78.12,78.2,24000.0,60.4851,60.4851,60.3923,60.4542,24000.0
2013-07-03 12:55:00,78.2,78.36,78.14,78.34,54300.0,60.4542,60.5779,60.4078,60.5624,54300.0
2013-07-05 09:30:00,79.04,79.2,78.96,78.96,33600.0,61.1036,61.2273,61.0417,61.0417,33600.0
2013-07-05 09:35:00,79.06,79.2,79.05,79.19,6600.0,61.119,61.2273,61.1113,61.2195,6600.0
2013-07-05 09:40:00,79.16,79.28,79.1,79.28,15500.0,61.1963,61.2891,61.15,61.2891,15500.0
2013-07-05 09:45:00,79.3,79.5,79.3,79.46,21600.0,61.3046,61.4592,61.3046,61.4283,21600.0
2013-07-05 09:50:00,79.46,79.56,79.44,79.53,20000.0,61.4283,61.5056,61.4128,61.4824,20000.0
2013-07-05 09:55:00,79.52,79.54,79.4,79.4,8300.0,61.4746,61.4901,61.3819,61.3819,8300.0
2013-07-05 10:00:00,79.37,79.38,79.23,79.31,37500.0,61.3587,61.3664,61.2505,61.3123,37500.0
2013-07-05 10:05:00,79.31,79.34,79.25,79.29,66800.0,61.3123,61.3355,61.2659,61.2968,66800.0
2013-07-05 10:10:00,79.26,79.34,79.2,79.27,21000.0,61.2736,61.3355,61.2273,61.2814,21000.0
2013-07-05 10:15:00,79.25,79.35,79.16,79.16,10800.0,61.2659,61.3432,61.1963,61.1963,10800.0
2013-07-05 10:20:00,79.16,79.17,78.84,78.96,17600.0,61.1963,61.2041,60.949,61.0417,17600.0
2013-07-05 10:25:00,78.96,79.03,78.96,79.03,8900.0,61.0417,61.0958,61.0417,61.0958,8900.0
2013-07-05 10:30:00,79.05,79.16,79.01,79.14,4600.0,61.1113,61.1963,61.0804,61.1809,4600.0
2013-07-05 10:35:00,79.12,79.12,78.83,78.89,6900.0,61.1654,61.1654,60.9412,60.9876,6900.0
2013-07-05 10:40:00,78.91,79.03,78.89,78.94,3800.0,61.0031,61.0958,60.9876,61.0263,3800.0
2013-07-05 10:45:00,78.83,78.93,78.8,78.87,7400.0,60.9412,61.0185,60.918,60.9721,7400.0
2013-07-05 10:50:00,78.9,78.92,78.83,78.92,11000.0,60.9953,61.0108,60.9412,61.0108,11000.0
2013-07-05 10:55:00,78.91,79.07,78.91,79.03,45800.0,61.0031,61.1268,61.0031,61.0958,45800.0
2013-07-05 11:00:00,79.0,79.07,79.0,79.05,3400.0,61.0726,61.1268,61.0726,61.1113,3400.0
2013-07-05 11:05:00,79.06,79.06,78.92,78.98,7500.0,61.119,61.119,61.0108,61.0572,7500.0
2013-07-05 11:10:00,79.01,79.01,78.96,78.99,15900.0,61.0804,61.0804,61.0417,61.0649,15900.0
2013-07-05 11:15:00,78.98,79.01,78.95,79.0,14800.0,61.0572,61.0804,61.034,61.0726,14800.0
2013-07-05 11:20:00,79.01,79.01,78.85,78.85,15300.0,61.0804,61.0804,60.9567,60.9567,15300.0
2013-07-05 11:25:00,78.85,78.87,78.77,78.77,12300.0,60.9567,60.9721,60.8948,60.8948,12300.0
2013-07-05 11:30:00,78.76,78.77,78.63,78.63,7300.0,60.8871,60.8948,60.7866,60.7866,7300.0
2013-07-05 11:35:00,78.63,78.82,78.62,78.81,91800.0,60.7866,60.9335,60.7789,60.9258,91800.0
2013-07-05 11:40:00,78.8,78.8,78.74,78.74,4800.0,60.918,60.918,60.8717,60.8717,4800.0
2013-07-05 11:45:00,78.72,78.83,78.7,78.83,7800.0,60.8562,60.9412,60.8407,60.9412,7800.0
2013-07-05 11:50:00,78.84,78.87,78.81,78.81,6100.0,60.949,60.9721,60.9258,60.9258,6100.0
2013-07-05 11:55:00,78.82,79.09,78.8,79.08,20400.0,60.9335,61.1422,60.918,61.1345,20400.0
2013-07-05 12:00:00,79.08,79.12,79.04,79.05,9800.0,61.1345,61.1654,61.1036,61.1113,9800.0
2013-07-05 12:05:00,79.05,79.06,79.0,79.06,7900.0,61.1113,61.119,61.0726,61.119,7900.0
2013-07-05 12:10:00,79.06,79.08,79.05,79.05,2800.0,61.119,61.1345,61.1113,61.1113,2800.0
2013-07-05 12:15:00,79.03,79.14,79.02,79.14,4600.0,61.0958,61.1809,61.0881,61.1809,4600.0
2013-07-05 12:20:00,79.14,79.16,79.11,79.13,7000.0,61.1809,61.1963,61.1577,61.1731,7000.0
2013-07-05 12:25:00,79.12,79.12,79.04,79.04,2200.0,61.1654,61.1654,61.1036,61.1036,2200.0
2013-07-05 12:30:00,79.05,79.11,79.04,79.11,5000.0,61.1113,61.1577,61.1036,61.1577,5000.0
2013-07-05 12:35:00,79.1,79.12,79.07,79.08,3100.0,61.15,61.1654,61.1268,61.1345,3100.0
2013-07-05 12:40:00,79.03,79.1,79.01,79.09,13100.0,61.0958,61.15,61.0804,61.1422,13100.0
2013-07-05 12:45:00,79.08,79.08,79.05,79.05,7600.0,61.1345,61.1345,61.1113,61.1113,7600.0
2013-07-05 12:50:00,79.07,79.07,78.97,79.0,26800.0,61.1268,61.1268,61.0495,61.0726,26800.0
2013-07-05 12:55:00,78.99,79.04,78.99,79.03,2600.0,61.0649,61.1036,61.0649,61.0958,2600.0
2013-07-05 13:00:00,79.02,79.02,78.95,78.99,12400.0,61.0881,61.0881,61.034,61.0649,12400.0
2013-07-05 13:05:00,79.0,79.07,79.0,79.05,11700.0,61.0726,61.1268,61.0726,61.1113,11700.0
2013-07-05 13:10:00,79.01,79.07,78.96,79.05,8100.0,61.0804,61.1268,61.0417,61.1113,8100.0
2013-07-05 13:15:00,79.04,79.04,78.99,79.03,1900.0,61.1036,61.1036,61.0649,61.0958,1900.0
2013-07-05 13:20:00,79.01,79.07,78.99,79.03,7000.0,61.0804,61.1268,61.0649,61.0958,7000.0
2013-07-05 13:25:00,79.02,79.02,78.95,78.97,2700.0,61.0881,61.0881,61.034,61.0495,2700.0
2013-07-05 13:30:00,78.97,78.98,78.95,78.95,2800.0,61.0495,61.0572,61.034,61.034,2800.0
2013-07-05 13:35:00,78.94,78.96,78.87,78.87,4000.0,61.0263,61.0417,60.9721,60.9721,4000.0
2013-07-05 13:40:00,78.9,78.99,78.88,78.96,7900.0,60.9953,61.0649,60.9799,61.0417,7900.0
2013-07-05 13:45:00,78.92,78.92,78.87,78.87,2500.0,61.0108,61.0108,60.9721,60.9721,2500.0
2013-07-05 13:50:00,78.86,78.9,78.86,78.88,5300.0,60.9644,60.9953,60.9644,60.9799,5300.0
2013-07-05 13:55:00,78.89,78.91,78.85,78.86,6200.0,60.9876,61.0031,60.9567,60.9644,6200.0
2013-07-05 14:00:00,78.88,78.88,78.84,78.84,4000.0,60.9799,60.9799,60.949,60.949,4000.0
2013-07-05 14:05:00,78.84,78.87,78.8,78.87,7400.0,60.949,60.9721,60.918,60.9721,7400.0
2013-07-05 14:10:00,78.89,79.05,78.88,79.05,8200.0,60.9876,61.1113,60.9799,61.1113,8200.0
2013-07-05 14:15:00,79.06,79.06,78.94,78.94,24600.0,61.119,61.119,61.0263,61.0263,24600.0
2013-07-05 14:20:00,78.94,79.06,78.94,79.01,5200.0,61.0263,61.119,61.0263,61.0804,5200.0
2013-07-05 14:25:00,79.02,79.09,79.01,79.05,8000.0,61.0881,61.1422,61.0804,61.1113,8000.0
2013-07-05 14:30:00,79.06,79.09,79.05,79.05,12700.0,61.119,61.1422,61.1113,61.1113,12700.0
2013-07-05 14:35:00,79.07,79.14,79.02,79.14,40200.0,61.1268,61.1809,61.0881,61.1809,40200.0
2013-07-05 14:40:00,79.15,79.26,79.12,79.25,17300.0,61.1886,61.2736,61.1654,61.2659,17300.0
2013-07-05 14:45:00,79.26,79.3,79.16,79.19,15300.0,61.2736,61.3046,61.1963,61.2195,15300.0
2013-07-05 14:50:00,79.22,79.26,79.22,79.24,1900.0,61.2427,61.2736,61.2427,61.2582,1900.0
2013-07-05 14:55:00,79.23,79.23,79.15,79.18,4400.0,61.2505,61.2505,61.1886,61.2118,4400.0
2013-07-05 15:00:00,79.19,79.21,79.14,79.18,4900.0,61.2195,61.235,61.1809,61.2118,4900.0
2013-07-05 15:05:00,79.21,79.26,79.17,79.25,7000.0,61.235,61.2736,61.2041,61.2659,7000.0
2013-07-05 15:10:00,79.25,79.25,79.16,79.17,5200.0,61.2659,61.2659,61.1963,61.2041,5200.0
2013-07-05 15:15:00,79.19,79.23,79.16,79.16,5500.0,61.2195,61.2505,61.1963,61.1963,5500.0
2013-07-05 15:20:00,79.13,79.14,79.06,79.06,6900.0,61.1731,61.1809,61.119,61.119,6900.0
2013-07-05 15:25:00,79.07,79.09,78.97,79.05,8100.0,61.1268,61.1422,61.0495,61.1113,8100.0
2013-07-05 15:30:00,79.05,79.18,79.05,79.18,7500.0,61.1113,61.2118,61.1113,61.2118,7500.0
2013-07-05 15:35:00,79.18,79.2,79.07,79.16,14400.0,61.2118,61.2273,61.1268,61.1963,14400.0
2013-07-05 15:40:00,79.16,79.17,79.13,79.17,13700.0,61.1963,61.2041,61.1731,61.2041,13700.0
2013-07-05 15:45:00,79.18,79.18,79.09,79.12,19600.0,61.2118,61.2118,61.1422,61.1654,19600.0
2013-07-05 15:50:00,79.13,79.27,79.13,79.26,32800.0,61.1731,61.2814,61.1731,61.2736,32800.0
2013-07-05 15:55:00,79.27,79.43,79.25,79.42,68400.0,61.2814,61.4051,61.2659,61.3973,68400.0
2013-07-08 09:30:00,79.91,79.92,79.38,79.66,84000.0,61.7761,61.7839,61.3664,61.5829,84000.0
2013-07-08 09:35:00,79.71,79.71,79.52,79.57,12800.0,61.6215,61.6215,61.4746,61.5133,12800.0
2013-07-08 09:40:00,79.55,79.69,79.52,79.66,10000.0,61.4978,61.6061,61.4746,61.5829,10000.0
2013-07-08 09:45:00,79.65,79.7,79.57,79.58,14800.0,61.5751,61.6138,61.5133,61.521,14800.0
2013-07-08 09:50:00,79.59,79.64,79.58,79.58,8900.0,61.5288,61.5674,61.521,61.521,8900.0
2013-07-08 09:55:00,79.6,79.69,79.58,79.68,18600.0,61.5365,61.6061,61.521,61.5983,18600.0
2013-07-08 10:00:00,79.67,79.75,79.64,79.66,25000.0,61.5906,61.6525,61.5674,61.5829,25000.0
2013-07-08 10:05:00,79.67,79.68,79.58,79.6,10400.0,61.5906,61.5983,61.521,61.5365,10400.0
2013-07-08 10:10:00,79.6,79.73,79.53,79.53,25200.0,61.5365,61.637,61.4824,61.4824,25200.0
2013-07-08 10:15:00,79.53,79.59,79.49,79.59,17800.0,61.4824,61.5288,61.4515,61.5288,17800.0
2013-07-08 10:20:00,79.6,79.65,79.57,79.61,8600.0,61.5365,61.5751,61.5133,61.5442,8600.0
2013-07-08 10:25:00,79.64,79.65,79.55,79.56,9000.0,61.5674,61.5751,61.4978,61.5056,9000.0
2013-07-08 10:30:00,79.59,79.71,79.59,79.63,12800.0,61.5288,61.6215,61.5288,61.5597,12800.0
2013-07-08 10:35:00,79.63,79.64,79.57,79.58,14700.0,61.5597,61.5674,61.5133,61.521,14700.0
2013-07-08 10:40:00,79.6,79.76,79.57,79.7,9900.0,61.5365,61.6602,61.5133,61.6138,9900.0
2013-07-08 10:45:00,79.69,79.72,79.62,79.63,9100.0,61.6061,61.6293,61.552,61.5597,9100.0
2013-07-08 10:50:00,79.63,79.63,79.5,79.52,17600.0,61.5597,61.5597,61.4592,61.4746,17600.0
2013-07-08 10:55:00,79.53,79.59,79.51,79.52,12300.0,61.4824,61.5288,61.4669,61.4746,12300.0
2013-07-08 11:00:00,79.54,79.66,79.54,79.65,47800.0,61.4901,61.5829,61.4901,61.5751,47800.0
2013-07-08 11:05:00,79.67,79.7,79.61,79.62,16400.0,61.5906,61.6138,61.5442,61.552,16400.0
2013-07-08 11:10:00,79.62,79.7,79.62,79.65,15400.0,61.552,61.6138,61.552,61.5751,15400.0
2013-07-08 11:15:00,79.66,79.68,79.61,79.64,5900.0,61.5829,61.5983,61.5442,61.5674,5900.0
2013-07-08 11:20:00,79.64,79.69,79.62,79.69,12900.0,61.5674,61.6061,61.552,61.6061,12900.0
2013-07-08 11:25:00,79.69,79.69,79.64,79.66,22800.0,61.6061,61.6061,61.5674,61.5829,22800.0
2013-07-08 11:30:00,79.66,79.68,79.61,79.65,44900.0,61.5829,61.5983,61.5442,61.5751,44900.0
2013-07-08 11:35:00,79.66,79.67,79.6,79.61,10500.0,61.5829,61.5906,61.5365,61.5442,10500.0
2013-07-08 11:40:00,79.63,79.67,79.63,79.64,9000.0,61.5597,61.5906,61.5597,61.5674,9000.0
2013-07-08 11:45:00,79.64,79.67,79.63,79.66,3700.0,61.5674,61.5906,61.5597,61.5829,3700.0
2013-07-08 11:50:00,79.67,79.67,79.58,79.61,8400.0,61.5906,61.5906,61.521,61.5442,8400.0
2013-07-08 11:55:00,79.6,79.6,79.47,79.5,12800.0,61.5365,61.5365,61.436,61.4592,12800.0
2013-07-08 12:00:00,79.51,79.57,79.5,79.56,7100.0,61.4669,61.5133,61.4592,61.5056,7100.0
2013-07-08 12:05:00,79.57,79.57,79.47,79.52,8800.0,61.5133,61.5133,61.436,61.4746,8800.0
2013-07-08 12:10:00,79.57,79.64,79.55,79.56,8900.0,61.5133,61.5674,61.4978,61.5056,8900.0
2013-07-08 12:15:00,79.57,79.63,79.57,79.63,6200.0,61.5133,61.5597,61.5133,61.5597,6200.0
2013-07-08 12:20:00,79.64,79.67,79.61,79.61,11400.0,61.5674,61.5906,61.5442,61.5442,11400.0
2013-07-08 12:25:00,79.61,79.75,79.6,79.71,32300.0,61.5442,61.6525,61.5365,61.6215,32300.0
2013-07-08 12:30:00,79.71,79.84,79.71,79.81,19500.0,61.6215,61.722,61.6215,61.6988,19500.0
2013-07-08 12:35:00,79.8,79.84,79.79,79.81,5800.0,61.6911,61.722,61.6834,61.6988,5800.0
2013-07-08 12:40:00,79.8,79.86,79.75,79.75,34800.0,61.6911,61.7375,61.6525,61.6525,34800.0
2013-07-08 12:45:00,79.76,79.78,79.68,79.68,6700.0,61.6602,61.6756,61.5983,61.5983,6700.0
2013-07-08 12:50:00,79.69,79.76,79.64,79.76,4900.0,61.6061,61.6602,61.5674,61.6602,4900.0
2013-07-08 12:55:00,79.77,79.79,79.66,79.68,4900.0,61.6679,61.6834,61.5829,61.5983,4900.0
2013-07-08 13:00:00,79.68,79.8,79.67,79.71,8800.0,61.5983,61.6911,61.5906,61.6215,8800.0
2013-07-08 13:05:00,79.71,79.71,79.68,79.69,10000.0,61.6215,61.6215,61.5983,61.6061,10000.0
2013-07-08 13:10:00,79.69,79.69,79.66,79.67,5300.0,61.6061,61.6061,61.5829,61.5906,5300.0
2013-07-08 13:15:00,79.67,79.67,79.61,79.65,25000.0,61.5906,61.5906,61.5442,61.5751,25000.0
2013-07-08 13:20:00,79.66,79.66,79.6,79.64,11200.0,61.5829,61.5829,61.5365,61.5674,11200.0
2013-07-08 13:25:00,79.65,79.68,79.63,79.66,4000.0,61.5751,61.5983,61.5597,61.5829,4000.0
2013-07-08 13:30:00,79.67,79.74,79.67,79.74,1700.0,61.5906,61.6447,61.5906,61.6447,1700.0
2013-07-08 13:35:00,79.76,79.83,79.73,79.81,5300.0,61.6602,61.7143,61.637,61.6988,5300.0
2013-07-08 13:40:00,79.81,79.87,79.81,79.87,6400.0,61.6988,61.7452,61.6988,61.7452,6400.0
2013-07-08 13:45:00,79.88,79.88,79.86,79.87,4900.0,61.753,61.753,61.7375,61.7452,4900.0
2013-07-08 13:50:00,79.89,79.92,79.89,79.92,10000.0,61.7607,61.7839,61.7607,61.7839,10000.0
2013-07-08 13:55:00,79.91,79.94,79.86,79.87,9100.0,61.7761,61.7993,61.7375,61.7452,9100.0
2013-07-08 14:00:00,79.88,79.89,79.83,79.86,9700.0,61.753,61.7607,61.7143,61.7375,9700.0
2013-07-08 14:05:00,79.85,79.85,79.81,79.83,5600.0,61.7298,61.7298,61.6988,61.7143,5600.0
2013-07-08 14:10:00,79.82,79.87,79.82,79.86,10400.0,61.7066,61.7452,61.7066,61.7375,10400.0
2013-07-08 14:15:00,79.87,79.93,79.86,79.92,3700.0,61.7452,61.7916,61.7375,61.7839,3700.0
2013-07-08 14:20:00,79.94,79.97,79.94,79.95,6000.0,61.7993,61.8225,61.7993,61.8071,6000.0
2013-07-08 14:25:00,79.96,79.99,79.96,79.99,18000.0,61.8148,61.838,61.8148,61.838,18000.0
2013-07-08 14:30:00,79.98,80.15,79.98,80.14,115000.0,61.8303,61.9617,61.8303,61.954,115000.0
2013-07-08 14:35:00,80.13,80.13,80.01,80.04,17400.0,61.9462,61.9462,61.8535,61.8766,17400.0
2013-07-08 14:40:00,80.03,80.03,79.99,80.0,23300.0,61.8689,61.8689,61.838,61.8457,23300.0
2013-07-08 14:45:00,80.0,80.02,80.0,80.01,10800.0,61.8457,61.8612,61.8457,61.8535,10800.0
2013-07-08 14:50:00,80.0,80.06,80.0,80.06,17300.0,61.8457,61.8921,61.8457,61.8921,17300.0
2013-07-08 14:55:00,80.06,80.07,79.98,80.0,8900.0,61.8921,61.8998,61.8303,61.8457,8900.0
2013-07-08 15:00:00,80.0,80.05,79.97,80.04,19300.0,61.8457,61.8844,61.8225,61.8766,19300.0
2013-07-08 15:05:00,80.04,80.12,80.04,80.11,18300.0,61.8766,61.9385,61.8766,61.9308,18300.0
2013-07-08 15:10:00,80.1,80.12,80.05,80.06,19700.0,61.923,61.9385,61.8844,61.8921,19700.0
2013-07-08 15:15:00,80.07,80.08,80.05,80.06,9400.0,61.8998,61.9076,61.8844,61.8921,9400.0
2013-07-08 15:20:00,80.06,80.06,79.96,80.01,19900.0,61.8921,61.8921,61.8148,61.8535,19900.0
2013-07-08 15:25:00,80.01,80.06,79.98,80.02,22700.0,61.8535,61.8921,61.8303,61.8612,22700.0
2013-07-08 15:30:00,80.02,80.04,79.98,80.04,33400.0,61.8612,61.8766,61.8303,61.8766,33400.0
2013-07-08 15:35:00,80.05,80.1,80.0,80.0,21400.0,61.8844,61.923,61.8457,61.8457,21400.0
2013-07-08 15:40:00,80.0,80.02,79.96,79.96,31700.0,61.8457,61.8612,61.8148,61.8148,31700.0
2013-07-08 15:45:00,79.96,79.96,79.84,79.86,48500.0,61.8148,61.8148,61.722,61.7375,48500.0
2013-07-08 15:50:00,79.86,79.86,79.73,79.75,74500.0,61.7375,61.7375,61.637,61.6525,74500.0
2013-07-08 15:55:00,79.76,79.78,79.69,79.74,188100.0,61.6602,61.6756,61.6061,61.6447,188100.0
2013-07-09 09:30:00,80.21,80.51,79.96,80.34,76200.0,62.0081,62.24,61.8148,62.1086,76200.0
2013-07-09 09:35:00,80.31,80.54,80.31,80.49,13700.0,62.0854,62.2632,62.0854,62.2245,13700.0
2013-07-09 09:40:00,80.51,80.51,80.24,80.35,18600.0,62.24,62.24,62.0313,62.1163,18600.0
2013-07-09 09:45:00,80.35,80.36,80.03,80.09,23700.0,62.1163,62.124,61.8689,61.9153,23700.0
2013-07-09 09:50:00,80.1,80.3,80.02,80.06,66300.0,61.923,62.0776,61.8612,61.8921,66300.0
2013-07-09 09:55:00,80.07,80.08,79.8,79.81,16300.0,61.8998,61.9076,61.6911,61.6988,16300.0
2013-07-09 10:00:00,79.81,79.97,79.76,79.93,27900.0,61.6988,61.8225,61.6602,61.7916,27900.0
2013-07-09 10:05:00,79.9,79.95,79.78,79.79,82000.0,61.7684,61.8071,61.6756,61.6834,82000.0
2013-07-09 10:10:00,79.78,79.86,79.72,79.86,99700.0,61.6756,61.7375,61.6293,61.7375,99700.0
2013-07-09 10:15:00,79.83,79.97,79.81,79.97,16200.0,61.7143,61.8225,61.6988,61.8225,16200.0
2013-07-09 10:20:00,79.95,80.0,79.91,79.98,12200.0,61.8071,61.8457,61.7761,61.8303,12200.0
2013-07-09 10:25:00,79.98,79.98,79.9,79.92,17400.0,61.8303,61.8303,61.7684,61.7839,17400.0
2013-07-09 10:30:00,79.91,79.96,79.84,79.84,19400.0,61.7761,61.8148,61.722,61.722,19400.0
2013-07-09 10:35:00,79.85,79.97,79.84,79.88,11900.0,61.7298,61.8225,61.722,61.753,11900.0
2013-07-09 10:40:00,79.87,79.95,79.82,79.95,8500.0,61.7452,61.8071,61.7066,61.8071,8500.0
2013-07-09 10:45:00,79.96,79.97,79.85,79.9,56800.0,61.8148,61.8225,61.7298,61.7684,56800.0
2013-07-09 10:50:00,79.91,79.97,79.86,79.92,12900.0,61.7761,61.8225,61.7375,61.7839,12900.0
2013-07-09 10:55:00,79.91,79.94,79.88,79.89,16600.0,61.7761,61.7993,61.753,61.7607,16600.0
2013-07-09 11:00:00,79.89,79.94,79.83,79.88,30400.0,61.7607,61.7993,61.7143,61.753,30400.0
2013-07-09 11:05:00,79.88,79.94,79.88,79.9,12400.0,61.753,61.7993,61.753,61.7684,12400.0
2013-07-09 11:10:00,79.93,79.97,79.88,79.92,10000.0,61.7916,61.8225,61.753,61.7839,10000.0
2013-07-09 11:15:00,79.92,79.97,79.91,79.97,11300.0,61.7839,61.8225,61.7761,61.8225,11300.0
2013-07-09 11:20:00,79.98,80.0,79.91,79.99,10300.0,61.8303,61.8457,61.7761,61.838,10300.0
2013-07-09 11:25:00,80.0,80.01,79.96,80.0,14200.0,61.8457,61.8535,61.8148,61.8457,14200.0
2013-07-09 11:30:00,79.99,80.05,79.97,79.98,15300.0,61.838,61.8844,61.8225,61.8303,15300.0
2013-07-09 11:35:00,79.96,79.98,79.95,79.95,14800.0,61.8148,61.8303,61.8071,61.8071,14800.0
2013-07-09 11:40:00,79.96,80.02,79.96,80.01,9800.0,61.8148,61.8612,61.8148,61.8535,9800.0
2013-07-09 11:45:00,80.01,80.03,79.98,80.0,6500.0,61.8535,61.8689,61.8303,61.8457,6500.0
2013-07-09 11:50:00,80.02,80.03,79.96,80.01,10100.0,61.8612,61.8689,61.8148,61.8535,10100.0
2013-07-09 11:55:00,80.02,80.03,79.96,80.03,11000.0,61.8612,61.8689,61.8148,61.8689,11000.0
2013-07-09 12:00:00,80.04,80.14,80.04,80.08,10000.0,61.8766,61.954,61.8766,61.9076,10000.0
2013-07-09 12:05:00,80.09,80.13,80.08,80.12,5600.0,61.9153,61.9462,61.9076,61.9385,5600.0
2013-07-09 12:10:00,80.12,80.14,80.07,80.1,4700.0,61.9385,61.954,61.8998,61.923,4700.0
2013-07-09 12:15:00,80.1,80.18,80.08,80.15,8500.0,61.923,61.9849,61.9076,61.9617,8500.0
2013-07-09 12:20:00,80.14,80.21,80.14,80.19,4900.0,61.954,62.0081,61.954,61.9926,4900.0
2013-07-09 12:25:00,80.21,80.28,80.21,80.28,4500.0,62.0081,62.0622,62.0081,62.0622,4500.0
2013-07-09 12:30:00,80.28,80.3,80.26,80.3,5400.0,62.0622,62.0776,62.0467,62.0776,5400.0
2013-07-09 12:35:00,80.31,80.36,80.29,80.36,9900.0,62.0854,62.124,62.0699,62.124,9900.0
2013-07-09 12:40:00,80.35,80.45,80.35,80.45,4500.0,62.1163,62.1936,62.1163,62.1936,4500.0
2013-07-09 12:45:00,80.45,80.45,80.36,80.38,6800.0,62.1936,62.1936,62.124,62.1395,6800.0
2013-07-09 12:50:00,80.39,80.41,80.38,80.41,10000.0,62.1472,62.1627,62.1395,62.1627,10000.0
2013-07-09 12:55:00,80.4,80.42,80.35,80.35,8500.0,62.1549,62.1704,62.1163,62.1163,8500.0
2013-07-09 13:00:00,80.36,80.39,80.35,80.39,4200.0,62.124,62.1472,62.1163,62.1472,4200.0
2013-07-09 13:05:00,80.39,80.42,80.39,80.39,5600.0,62.1472,62.1704,62.1472,62.1472,5600.0
2013-07-09 13:10:00,80.38,80.42,80.38,80.4,4000.0,62.1395,62.1704,62.1395,62.1549,4000.0
2013-07-09 13:15:00,80.41,80.42,80.39,80.42,9700.0,62.1627,62.1704,62.1472,62.1704,9700.0
2013-07-09 13:20:00,80.42,80.47,80.39,80.43,9800.0,62.1704,62.2091,62.1472,62.1781,9800.0
2013-07-09 13:25:00,80.42,80.43,80.38,80.4,5800.0,62.1704,62.1781,62.1395,62.1549,5800.0
2013-07-09 13:30:00,80.39,80.41,80.3,80.31,26500.0,62.1472,62.1627,62.0776,62.0854,26500.0
2013-07-09 13:35:00,80.31,80.37,80.31,80.37,11000.0,62.0854,62.1318,62.0854,62.1318,11000.0
2013-07-09 13:40:00,80.37,80.38,80.25,80.26,13300.0,62.1318,62.1395,62.039,62.0467,13300.0
2013-07-09 13:45:00,80.26,80.3,80.26,80.27,9300.0,62.0467,62.0776,62.0467,62.0544,9300.0
2013-07-09 13:50:00,80.26,80.34,80.26,80.34,6300.0,62.0467,62.1086,62.0467,62.1086,6300.0
2013-07-09 13:55:00,80.34,80.39,80.34,80.37,5400.0,62.1086,62.1472,62.1086,62.1318,5400.0
2013-07-09 14:00:00,80.37,80.38,80.34,80.34,10700.0,62.1318,62.1395,62.1086,62.1086,10700.0
2013-07-09 14:05:00,80.35,80.38,80.33,80.38,10800.0,62.1163,62.1395,62.1008,62.1395,10800.0
2013-07-09 14:10:00,80.39,80.43,80.37,80.42,9000.0,62.1472,62.1781,62.1318,62.1704,9000.0
2013-07-09 14:15:00,80.41,80.41,80.36,80.36,10400.0,62.1627,62.1627,62.124,62.124,10400.0
2013-07-09 14:20:00,80.38,80.38,80.31,80.36,11900.0,62.1395,62.1395,62.0854,62.124,11900.0
2013-07-09 14:25:00,80.36,80.37,80.31,80.34,19900.0,62.124,62.1318,62.0854,62.1086,19900.0
2013-07-09 14:30:00,80.34,80.34,80.26,80.27,15100.0,62.1086,62.1086,62.0467,62.0544,15100.0
2013-07-09 14:35:00,80.27,80.3,80.26,80.29,11700.0,62.0544,62.0776,62.0467,62.0699,11700.0
2013-07-09 14:40:00,80.29,80.31,80.27,80.27,6100.0,62.0699,62.0854,62.0544,62.0544,6100.0
2013-07-09 14:45:00,80.27,80.31,80.27,80.27,9400.0,62.0544,62.0854,62.0544,62.0544,9400.0
2013-07-09 14:50:00,80.26,80.28,80.23,80.26,13900.0,62.0467,62.0622,62.0235,62.0467,13900.0
2013-07-09 14:55:00,80.28,80.29,80.21,80.21,9000.0,62.0622,62.0699,62.0081,62.0081,9000.0
2013-07-09 15:00:00,80.22,80.25,80.16,80.17,18100.0,62.0158,62.039,61.9694,61.9771,18100.0
2013-07-09 15:05:00,80.18,80.2,80.14,80.15,23500.0,61.9849,62.0003,61.954,61.9617,23500.0
2013-07-09 15:10:00,80.14,80.17,80.11,80.13,15300.0,61.954,61.9771,61.9308,61.9462,15300.0
2013-07-09 15:15:00,80.13,80.14,80.08,80.11,25200.0,61.9462,61.954,61.9076,61.9308,25200.0
2013-07-09 15:20:00,80.11,80.12,80.01,80.06,23600.0,61.9308,61.9385,61.8535,61.8921,23600.0
2013-07-09 15:25:00,80.07,80.09,80.04,80.08,23600.0,61.8998,61.9153,61.8766,61.9076,23600.0
2013-07-09 15:30:00,80.08,80.13,80.06,80.13,29800.0,61.9076,61.9462,61.8921,61.9462,29800.0
2013-07-09 15:35:00,80.14,80.14,80.05,80.05,44300.0,61.954,61.954,61.8844,61.8844,44300.0
2013-07-09 15:40:00,80.05,80.06,79.96,79.97,38300.0,61.8844,61.8921,61.8148,61.8225,38300.0
2013-07-09 15:45:00,79.98,79.98,79.89,79.89,55900.0,61.8303,61.8303,61.7607,61.7607,55900.0
2013-07-09 15:50:00,79.89,79.9,79.77,79.82,78700.0,61.7607,61.7684,61.6679,61.7066,78700.0
2013-07-09 15:55:00,79.81,79.9,79.78,79.87,184100.0,61.6988,61.7684,61.6756,61.7452,184100.0
2013-07-10 09:30:00,79.99,80.31,79.92,80.28,37900.0,61.838,62.0854,61.7839,62.0622,37900.0
2013-07-10 09:35:00,80.28,80.4,80.21,80.31,27100.0,62.0622,62.1549,62.0081,62.0854,27100.0
2013-07-10 09:40:00,80.24,80.4,80.12,80.4,17000.0,62.0313,62.1549,61.9385,62.1549,17000.0
2013-07-10 09:45:00,80.34,80.59,80.32,80.56,38600.0,62.1086,62.3018,62.0931,62.2786,38600.0
2013-07-10 09:50:00,80.57,80.63,80.52,80.57,13000.0,62.2864,62.3328,62.2477,62.2864,13000.0
2013-07-10 09:55:00,80.6,80.65,80.56,80.61,16400.0,62.3096,62.3482,62.2786,62.3173,16400.0
2013-07-10 10:00:00,80.6,80.64,80.42,80.42,25600.0,62.3096,62.3405,62.1704,62.1704,25600.0
2013-07-10 10:05:00,80.43,80.63,80.43,80.63,10300.0,62.1781,62.3328,62.1781,62.3328,10300.0
2013-07-10 10:10:00,80.62,80.65,80.47,80.61,33400.0,62.325,62.3482,62.2091,62.3173,33400.0
2013-07-10 10:15:00,80.6,80.63,80.52,80.56,30600.0,62.3096,62.3328,62.2477,62.2786,30600.0
2013-07-10 10:20:00,80.55,80.6,80.47,80.59,38900.0,62.2709,62.3096,62.2091,62.3018,38900.0
2013-07-10 10:25:00,80.61,80.7,80.6,80.62,19100.0,62.3173,62.3869,62.3096,62.325,19100.0
2013-07-10 10:30:00,80.61,80.65,80.54,80.55,24500.0,62.3173,62.3482,62.2632,62.2709,24500.0
2013-07-10 10:35:00,80.56,80.59,80.48,80.56,86600.0,62.2786,62.3018,62.2168,62.2786,86600.0
2013-07-10 10:40:00,80.55,80.71,80.53,80.68,63500.0,62.2709,62.3946,62.2554,62.3714,63500.0
2013-07-10 10:45:00,80.68,80.71,80.64,80.65,19700.0,62.3714,62.3946,62.3405,62.3482,19700.0
2013-07-10 10:50:00,80.64,80.65,80.47,80.54,87300.0,62.3405,62.3482,62.2091,62.2632,87300.0
2013-07-10 10:55:00,80.54,80.55,80.48,80.55,10400.0,62.2632,62.2709,62.2168,62.2709,10400.0
2013-07-10 11:00:00,80.58,80.64,80.51,80.58,15400.0,62.2941,62.3405,62.24,62.2941,15400.0
2013-07-10 11:05:00,80.59,80.61,80.52,80.52,15900.0,62.3018,62.3173,62.2477,62.2477,15900.0
2013-07-10 11:10:00,80.52,80.55,80.5,80.53,6700.0,62.2477,62.2709,62.2323,62.2554,6700.0
2013-07-10 11:15:00,80.54,80.62,80.52,80.61,11700.0,62.2632,62.325,62.2477,62.3173,11700.0
2013-07-10 11:20:00,80.63,80.67,80.61,80.62,12100.0,62.3328,62.3637,62.3173,62.325,12100.0
2013-07-10 11:25:00,80.65,80.67,80.59,80.63,11500.0,62.3482,62.3637,62.3018,62.3328,11500.0
2013-07-10 11:30:00,80.6,80.71,80.58,80.68,8700.0,62.3096,62.3946,62.2941,62.3714,8700.0
2013-07-10 11:35:00,80.69,80.7,80.64,80.65,9000.0,62.3791,62.3869,62.3405,62.3482,9000.0
2013-07-10 11:40:00,80.65,80.72,80.64,80.71,22000.0,62.3482,62.4023,62.3405,62.3946,22000.0
2013-07-10 11:45:00,80.72,80.73,80.69,80.72,5300.0,62.4023,62.4101,62.3791,62.4023,5300.0
2013-07-10 11:50:00,80.73,80.75,80.69,80.69,8700.0,62.4101,62.4255,62.3791,62.3791,8700.0
2013-07-10 11:55:00,80.71,80.74,80.68,80.68,4200.0,62.3946,62.4178,62.3714,62.3714,4200.0
2013-07-10 12:00:00,80.68,80.75,80.65,80.66,12800.0,62.3714,62.4255,62.3482,62.3559,12800.0
2013-07-10 12:05:00,80.65,80.73,80.64,80.69,10800.0,62.3482,62.4101,62.3405,62.3791,10800.0
2013-07-10 12:10:00,80.72,80.78,80.72,80.74,6000.0,62.4023,62.4487,62.4023,62.4178,6000.0
2013-07-10 12:15:00,80.74,80.75,80.7,80.73,9600.0,62.4178,62.4255,62.3869,62.4101,9600.0
2013-07-10 12:20:00,80.74,80.75,80.67,80.7,11300.0,62.4178,62.4255,62.3637,62.3869,11300.0
2013-07-10 12:25:00,80.69,80.73,80.68,80.73,6600.0,62.3791,62.4101,62.3714,62.4101,6600.0
2013-07-10 12:30:00,80.72,80.77,80.72,80.77,5900.0,62.4023,62.441,62.4023,62.441,5900.0
2013-07-10 12:35:00,80.76,80.79,80.75,80.78,7900.0,62.4333,62.4564,62.4255,62.4487,7900.0
2013-07-10 12:40:00,80.79,80.85,80.77,80.85,12300.0,62.4564,62.5028,62.441,62.5028,12300.0
2013-07-10 12:45:00,80.85,80.86,80.78,80.8,14400.0,62.5028,62.5106,62.4487,62.4642,14400.0
2013-07-10 12:50:00,80.8,80.81,80.71,80.74,8400.0,62.4642,62.4719,62.3946,62.4178,8400.0
2013-07-10 12:55:00,80.75,80.76,80.71,80.72,15700.0,62.4255,62.4333,62.3946,62.4023,15700.0
2013-07-10 13:00:00,80.73,80.73,80.64,80.68,15600.0,62.4101,62.4101,62.3405,62.3714,15600.0
2013-07-10 13:05:00,80.65,80.66,80.62,80.62,1600.0,62.3482,62.3559,62.325,62.325,1600.0
2013-07-10 13:10:00,80.62,80.62,80.56,80.58,12400.0,62.325,62.325,62.2786,62.2941,12400.0
2013-07-10 13:15:00,80.58,80.58,80.53,80.54,14200.0,62.2941,62.2941,62.2554,62.2632,14200.0
2013-07-10 13:20:00,80.55,80.56,80.53,80.55,8200.0,62.2709,62.2786,62.2554,62.2709,8200.0
2013-07-10 13:25:00,80.56,80.62,80.56,80.6,8400.0,62.2786,62.325,62.2786,62.3096,8400.0
2013-07-10 13:30:00,80.6,80.68,80.6,80.68,5500.0,62.3096,62.3714,62.3096,62.3714,5500.0
2013-07-10 13:35:00,80.68,80.69,80.56,80.57,68700.0,62.3714,62.3791,62.2786,62.2864,68700.0
2013-07-10 13:40:00,80.56,80.57,80.56,80.56,18800.0,62.2786,62.2864,62.2786,62.2786,18800.0
2013-07-10 13:45:00,80.55,80.65,80.55,80.63,14700.0,62.2709,62.3482,62.2709,62.3328,14700.0
2013-07-10 13:50:00,80.64,80.64,80.62,80.63,7000.0,62.3405,62.3405,62.325,62.3328,7000.0
2013-07-10 13:55:00,80.62,80.63,80.6,80.61,11700.0,62.325,62.3328,62.3096,62.3173,11700.0
2013-07-10 14:00:00,80.6,80.96,80.58,80.92,58000.0,62.3096,62.5879,62.2941,62.5569,58000.0
2013-07-10 14:05:00,80.88,80.88,80.69,80.75,38300.0,62.526,62.526,62.3791,62.4255,38300.0
2013-07-10 14:10:00,80.76,80.81,80.67,80.81,35000.0,62.4333,62.4719,62.3637,62.4719,35000.0
2013-07-10 14:15:00,80.81,80.9,80.67,80.74,27800.0,62.4719,62.5415,62.3637,62.4178,27800.0
2013-07-10 14:20:00,80.74,80.76,80.64,80.65,28900.0,62.4178,62.4333,62.3405,62.3482,28900.0
2013-07-10 14:25:00,80.64,80.66,80.55,80.57,44500.0,62.3405,62.3559,62.2709,62.2864,44500.0
2013-07-10 14:30:00,80.57,80.65,80.54,80.57,26500.0,62.2864,62.3482,62.2632,62.2864,26500.0
2013-07-10 14:35:00,80.57,80.58,80.5,80.57,31900.0,62.2864,62.2941,62.2323,62.2864,31900.0
2013-07-10 14:40:00,80.58,80.65,80.57,80.6,13900.0,62.2941,62.3482,62.2864,62.3096,13900.0
2013-07-10 14:45:00,80.61,80.61,80.34,80.4,24400.0,62.3173,62.3173,62.1086,62.1549,24400.0
2013-07-10 14:50:00,80.38,80.54,80.35,80.4,24200.0,62.1395,62.2632,62.1163,62.1549,24200.0
2013-07-10 14:55:00,80.43,80.44,80.31,80.39,41800.0,62.1781,62.1859,62.0854,62.1472,41800.0
2013-07-10 15:00:00,80.39,80.46,80.39,80.42,109000.0,62.1472,62.2013,62.1472,62.1704,109000.0
2013-07-10 15:05:00,80.42,80.5,80.38,80.48,44800.0,62.1704,62.2323,62.1395,62.2168,44800.0
2013-07-10 15:10:00,80.48,80.61,80.44,80.53,50300.0,62.2168,62.3173,62.1859,62.2554,50300.0
2013-07-10 15:15:00,80.54,80.56,80.5,80.51,21000.0,62.2632,62.2786,62.2323,62.24,21000.0
2013-07-10 15:20:00,80.53,80.61,80.51,80.61,15500.0,62.2554,62.3173,62.24,62.3173,15500.0
2013-07-10 15:25:00,80.61,80.76,80.61,80.68,23100.0,62.3173,62.4333,62.3173,62.3714,23100.0
2013-07-10 15:30:00,80.68,80.71,80.58,80.62,26500.0,62.3714,62.3946,62.2941,62.325,26500.0
2013-07-10 15:35:00,80.62,80.63,80.56,80.57,20700.0,62.325,62.3328,62.2786,62.2864,20700.0
2013-07-10 15:40:00,80.59,80.66,80.58,80.66,23400.0,62.3018,62.3559,62.2941,62.3559,23400.0
2013-07-10 15:45:00,80.67,80.69,80.61,80.67,42600.0,62.3637,62.3791,62.3173,62.3637,42600.0
2013-07-10 15:50:00,80.67,80.69,80.61,80.64,50600.0,62.3637,62.3791,62.3173,62.3405,50600.0
2013-07-10 15:55:00,80.64,80.69,80.57,80.59,157900.0,62.3405,62.3791,62.2864,62.3018,157900.0
2013-07-11 09:30:00,81.33,81.75,81.22,81.69,60500.0,62.8739,63.1986,62.7889,63.1522,60500.0
2013-07-11 09:35:00,81.68,81.88,81.6,81.8,15600.0,63.1445,63.2991,63.0826,63.2372,15600.0
2013-07-11 09:40:00,81.79,81.81,81.74,81.79,20800.0,63.2295,63.245,63.1909,63.2295,20800.0
2013-07-11 09:45:00,81.77,81.81,81.72,81.76,31300.0,63.2141,63.245,63.1754,63.2063,31300.0
2013-07-11 09:50:00,81.77,81.88,81.75,81.8,55200.0,63.2141,63.2991,63.1986,63.2372,55200.0
2013-07-11 09:55:00,81.8,81.9,81.75,81.9,65800.0,63.2372,63.3146,63.1986,63.3146,65800.0
2013-07-11 10:00:00,81.9,81.95,81.73,81.75,15700.0,63.3146,63.3532,63.1831,63.1986,15700.0
2013-07-11 10:05:00,81.75,81.78,81.65,81.69,14600.0,63.1986,63.2218,63.1213,63.1522,14600.0
2013-07-11 10:10:00,81.68,81.73,81.62,81.72,14300.0,63.1445,63.1831,63.0981,63.1754,14300.0
2013-07-11 10:15:00,81.7,81.73,81.52,81.54,15200.0,63.1599,63.1831,63.0208,63.0363,15200.0
2013-07-11 10:20:00,81.54,81.73,81.54,81.68,22300.0,63.0363,63.1831,63.0363,63.1445,22300.0
2013-07-11 10:25:00,81.69,81.71,81.56,81.68,23100.0,63.1522,63.1677,63.0517,63.1445,23100.0
2013-07-11 10:30:00,81.7,81.73,81.67,81.71,15300.0,63.1599,63.1831,63.1367,63.1677,15300.0
2013-07-11 10:35:00,81.7,81.83,81.7,81.81,21400.0,63.1599,63.2604,63.1599,63.245,21400.0
2013-07-11 10:40:00,81.83,81.9,81.81,81.9,40400.0,63.2604,63.3146,63.245,63.3146,40400.0
2013-07-11 10:45:00,81.89,81.98,81.88,81.97,21000.0,63.3068,63.3764,63.2991,63.3687,21000.0
2013-07-11 10:50:00,81.97,82.09,81.97,82.08,87900.0,63.3687,63.4614,63.3687,63.4537,87900.0
2013-07-11 10:55:00,82.08,82.09,81.98,82.04,26600.0,63.4537,63.4614,63.3764,63.4228,26600.0
2013-07-11 11:00:00,82.05,82.06,82.0,82.03,18800.0,63.4305,63.4382,63.3919,63.4151,18800.0
2013-07-11 11:05:00,82.03,82.09,82.01,82.09,10800.0,63.4151,63.4614,63.3996,63.4614,10800.0
2013-07-11 11:10:00,82.09,82.3,82.09,82.28,54000.0,63.4614,63.6238,63.4614,63.6083,54000.0
2013-07-11 11:15:00,82.27,82.28,82.16,82.21,12100.0,63.6006,63.6083,63.5156,63.5542,12100.0
2013-07-11 11:20:00,82.22,82.28,82.22,82.28,12600.0,63.5619,63.6083,63.5619,63.6083,12600.0
2013-07-11 11:25:00,82.28,82.35,82.28,82.34,17300.0,63.6083,63.6624,63.6083,63.6547,17300.0
2013-07-11 11:30:00,82.34,82.35,82.25,82.29,13400.0,63.6547,63.6624,63.5851,63.6161,13400.0
2013-07-11 11:35:00,82.29,82.35,82.27,82.3,22300.0,63.6161,63.6624,63.6006,63.6238,22300.0
2013-07-11 11:40:00,82.32,82.4,82.3,82.38,34600.0,63.6392,63.7011,63.6238,63.6856,34600.0
2013-07-11 11:45:00,82.4,82.45,82.39,82.45,19800.0,63.7011,63.7397,63.6934,63.7397,19800.0
2013-07-11 11:50:00,82.45,82.48,82.36,82.39,23500.0,63.7397,63.7629,63.6702,63.6934,23500.0
2013-07-11 11:55:00,82.38,82.44,82.34,82.39,38000.0,63.6856,63.732,63.6547,63.6934,38000.0
2013-07-11 12:00:00,82.38,82.4,82.24,82.25,57000.0,63.6856,63.7011,63.5774,63.5851,57000.0
2013-07-11 12:05:00,82.25,82.25,82.16,82.17,26500.0,63.5851,63.5851,63.5156,63.5233,26500.0
2013-07-11 12:10:00,82.16,82.16,82.01,82.04,40700.0,63.5156,63.5156,63.3996,63.4228,40700.0
2013-07-11 12:15:00,82.03,82.14,82.0,82.12,12200.0,63.4151,63.5001,63.3919,63.4846,12200.0
2013-07-11 12:20:00,82.13,82.2,82.13,82.18,13000.0,63.4924,63.5465,63.4924,63.531,13000.0
2013-07-11 12:25:00,82.18,82.22,82.15,82.15,13700.0,63.531,63.5619,63.5078,63.5078,13700.0
2013-07-11 12:30:00,82.15,82.22,82.13,82.22,11400.0,63.5078,63.5619,63.4924,63.5619,11400.0
2013-07-11 12:35:00,82.22,82.23,82.17,82.23,19100.0,63.5619,63.5697,63.5233,63.5697,19100.0
2013-07-11 12:40:00,82.22,82.23,82.15,82.15,9600.0,63.5619,63.5697,63.5078,63.5078,9600.0
2013-07-11 12:45:00,82.14,82.15,82.07,82.08,21100.0,63.5001,63.5078,63.446,63.4537,21100.0
2013-07-11 12:50:00,82.07,82.2,82.06,82.19,19600.0,63.446,63.5465,63.4382,63.5387,19600.0
2013-07-11 12:55:00,82.19,82.2,82.16,82.19,11800.0,63.5387,63.5465,63.5156,63.5387,11800.0
2013-07-11 13:00:00,82.19,82.23,82.18,82.21,14300.0,63.5387,63.5697,63.531,63.5542,14300.0
2013-07-11 13:05:00,82.21,82.29,82.21,82.24,24600.0,63.5542,63.6161,63.5542,63.5774,24600.0
2013-07-11 13:10:00,82.22,82.24,82.21,82.23,14100.0,63.5619,63.5774,63.5542,63.5697,14100.0
2013-07-11 13:15:00,82.23,82.24,82.18,82.18,7700.0,63.5697,63.5774,63.531,63.531,7700.0
2013-07-11 13:20:00,82.18,82.21,82.17,82.21,15000.0,63.531,63.5542,63.5233,63.5542,15000.0
2013-07-11 13:25:00,82.19,82.25,82.18,82.25,21800.0,63.5387,63.5851,63.531,63.5851,21800.0
2013-07-11 13:30:00,82.24,82.31,82.23,82.31,42400.0,63.5774,63.6315,63.5697,63.6315,42400.0
2013-07-11 13:35:00,82.3,82.43,82.29,82.43,36000.0,63.6238,63.7243,63.6161,63.7243,36000.0
2013-07-11 13:40:00,82.41,82.43,82.36,82.37,25500.0,63.7088,63.7243,63.6702,63.6779,25500.0
2013-07-11 13:45:00,82.38,82.4,82.23,82.32,59200.0,63.6856,63.7011,63.5697,63.6392,59200.0
2013-07-11 13:50:00,82.32,82.32,82.23,82.24,25700.0,63.6392,63.6392,63.5697,63.5774,25700.0
2013-07-11 13:55:00,82.24,82.31,82.24,82.29,158700.0,63.5774,63.6315,63.5774,63.6161,158700.0
2013-07-11 14:00:00,82.3,82.45,82.29,82.42,20000.0,63.6238,63.7397,63.6161,63.7166,20000.0
2013-07-11 14:05:00,82.41,82.47,82.4,82.44,63900.0,63.7088,63.7552,63.7011,63.732,63900.0
2013-07-11 14:10:00,82.45,82.47,82.41,82.41,18100.0,63.7397,63.7552,63.7088,63.7088,18100.0
2013-07-11 14:15:00,82.41,82.57,82.4,82.56,98400.0,63.7088,63.8325,63.7011,63.8248,98400.0
2013-07-11 14:20:00,82.56,82.56,82.46,82.5,16800.0,63.8248,63.8248,63.7475,63.7784,16800.0
2013-07-11 14:25:00,82.51,82.59,82.47,82.53,21500.0,63.7861,63.848,63.7552,63.8016,21500.0
2013-07-11 14:30:00,82.53,82.68,82.53,82.68,24100.0,63.8016,63.9176,63.8016,63.9176,24100.0
2013-07-11 14:35:00,82.68,82.72,82.58,82.66,45000.0,63.9176,63.9485,63.8402,63.9021,45000.0
2013-07-11 14:40:00,82.65,82.7,82.61,82.69,20900.0,63.8944,63.933,63.8634,63.9253,20900.0
2013-07-11 14:45:00,82.71,82.71,82.61,82.61,19200.0,63.9407,63.9407,63.8634,63.8634,19200.0
2013-07-11 14:50:00,82.62,82.67,82.62,82.63,92100.0,63.8712,63.9098,63.8712,63.8789,92100.0
2013-07-11 14:55:00,82.62,82.63,82.56,82.59,37300.0,63.8712,63.8789,63.8248,63.848,37300.0
2013-07-11 15:00:00,82.58,82.6,82.54,82.55,21700.0,63.8402,63.8557,63.8093,63.8171,21700.0
2013-07-11 15:05:00,82.53,82.55,82.48,82.52,26800.0,63.8016,63.8171,63.7629,63.7939,26800.0
2013-07-11 15:10:00,82.51,82.51,82.45,82.46,13900.0,63.7861,63.7861,63.7397,63.7475,13900.0
2013-07-11 15:15:00,82.46,82.51,82.45,82.49,24600.0,63.7475,63.7861,63.7397,63.7707,24600.0
2013-07-11 15:20:00,82.48,82.62,82.48,82.6,36900.0,63.7629,63.8712,63.7629,63.8557,36900.0
2013-07-11 15:25:00,82.58,82.59,82.55,82.57,33200.0,63.8402,63.848,63.8171,63.8325,33200.0
2013-07-11 15:30:00,82.56,82.57,82.47,82.48,55500.0,63.8248,63.8325,63.7552,63.7629,55500.0
2013-07-11 15:35:00,82.49,82.52,82.48,82.5,34600.0,63.7707,63.7939,63.7629,63.7784,34600.0
2013-07-11 15:40:00,82.51,82.51,82.44,82.49,54100.0,63.7861,63.7861,63.732,63.7707,54100.0
2013-07-11 15:45:00,82.48,82.51,82.44,82.44,72200.0,63.7629,63.7861,63.732,63.732,72200.0
2013-07-11 15:50:00,82.44,82.46,82.38,82.43,79100.0,63.732,63.7475,63.6856,63.7243,79100.0
2013-07-11 15:55:00,82.43,82.52,82.42,82.46,119800.0,63.7243,63.7939,63.7166,63.7475,119800.0
2013-07-12 09:30:00,82.28,82.72,82.23,82.72,47900.0,63.6083,63.9485,63.5697,63.9485,47900.0
2013-07-12 09:35:00,82.7,82.97,82.62,82.97,24300.0,63.933,64.1417,63.8712,64.1417,24300.0
2013-07-12 09:40:00,82.95,83.05,82.74,82.8,99600.0,64.1263,64.2036,63.9639,64.0103,99600.0
2013-07-12 09:45:00,82.78,82.88,82.66,82.73,85100.0,63.9949,64.0722,63.9021,63.9562,85100.0
2013-07-12 09:50:00,82.72,82.85,82.71,82.79,33800.0,63.9485,64.049,63.9407,64.0026,33800.0
2013-07-12 09:55:00,82.81,82.84,82.68,82.78,66000.0,64.0181,64.0412,63.9176,63.9949,66000.0
2013-07-12 10:00:00,82.78,82.9,82.7,82.73,44700.0,63.9949,64.0876,63.933,63.9562,44700.0
2013-07-12 10:05:00,82.74,82.9,82.7,82.84,73200.0,63.9639,64.0876,63.933,64.0412,73200.0
2013-07-12 10:10:00,82.82,82.85,82.75,82.81,15000.0,64.0258,64.049,63.9717,64.0181,15000.0
2013-07-12 10:15:00,82.81,82.96,82.79,82.95,52000.0,64.0181,64.134,64.0026,64.1263,52000.0
2013-07-12 10:20:00,82.93,83.01,82.9,82.98,30000.0,64.1108,64.1727,64.0876,64.1495,30000.0
2013-07-12 10:25:00,83.0,83.06,82.92,83.0,40000.0,64.1649,64.2113,64.1031,64.1649,40000.0
2013-07-12 10:30:00,83.01,83.03,82.88,82.88,30800.0,64.1727,64.1881,64.0722,64.0722,30800.0
2013-07-12 10:35:00,82.89,82.94,82.87,82.94,9600.0,64.0799,64.1186,64.0644,64.1186,9600.0
2013-07-12 10:40:00,82.92,83.04,82.92,83.03,18100.0,64.1031,64.1959,64.1031,64.1881,18100.0
2013-07-12 10:45:00,83.0,83.0,82.91,82.96,14000.0,64.1649,64.1649,64.0954,64.134,14000.0
2013-07-12 10:50:00,82.96,83.02,82.87,82.9,19400.0,64.134,64.1804,64.0644,64.0876,19400.0
2013-07-12 10:55:00,82.92,82.95,82.89,82.89,8300.0,64.1031,64.1263,64.0799,64.0799,8300.0
2013-07-12 11:00:00,82.88,82.91,82.81,82.83,11700.0,64.0722,64.0954,64.0181,64.0335,11700.0
2013-07-12 11:05:00,82.83,82.83,82.73,82.73,10900.0,64.0335,64.0335,63.9562,63.9562,10900.0
2013-07-12 11:10:00,82.71,82.75,82.7,82.7,10200.0,63.9407,63.9717,63.933,63.933,10200.0
2013-07-12 11:15:00,82.69,82.74,82.68,82.72,15000.0,63.9253,63.9639,63.9176,63.9485,15000.0
2013-07-12 11:20:00,82.7,82.76,82.7,82.76,9800.0,63.933,63.9794,63.933,63.9794,9800.0
2013-07-12 11:25:00,82.75,82.75,82.65,82.73,13100.0,63.9717,63.9717,63.8944,63.9562,13100.0
2013-07-12 11:30:00,82.75,82.77,82.69,82.7,8000.0,63.9717,63.9871,63.9253,63.933,8000.0
2013-07-12 11:35:00,82.7,82.73,82.69,82.71,10800.0,63.933,63.9562,63.9253,63.9407,10800.0
2013-07-12 11:40:00,82.71,82.73,82.69,82.7,12600.0,63.9407,63.9562,63.9253,63.933,12600.0
2013-07-12 11:45:00,82.7,82.73,82.68,82.7,8900.0,63.933,63.9562,63.9176,63.933,8900.0
2013-07-12 11:50:00,82.73,82.79,82.71,82.76,12900.0,63.9562,64.0026,63.9407,63.9794,12900.0
2013-07-12 11:55:00,82.75,82.75,82.72,82.73,5900.0,63.9717,63.9717,63.9485,63.9562,5900.0
2013-07-12 12:00:00,82.73,82.74,82.69,82.71,158900.0,63.9562,63.9639,63.9253,63.9407,158900.0
2013-07-12 12:05:00,82.7,82.86,82.68,82.86,22400.0,63.933,64.0567,63.9176,64.0567,22400.0
2013-07-12 12:10:00,82.85,82.85,82.8,82.82,4800.0,64.049,64.049,64.0103,64.0258,4800.0
2013-07-12 12:15:00,82.81,82.81,82.65,82.68,39600.0,64.0181,64.0181,63.8944,63.9176,39600.0
2013-07-12 12:20:00,82.68,82.69,82.44,82.5,68200.0,63.9176,63.9253,63.732,63.7784,68200.0
2013-07-12 12:25:00,82.48,82.48,82.28,82.47,59300.0,63.7629,63.7629,63.6083,63.7552,59300.0
2013-07-12 12:30:00,82.46,82.64,82.45,82.45,44500.0,63.7475,63.8866,63.7397,63.7397,44500.0
2013-07-12 12:35:00,82.44,82.5,82.32,82.42,45900.0,63.732,63.7784,63.6392,63.7166,45900.0
2013-07-12 12:40:00,82.44,82.51,82.36,82.4,27800.0,63.732,63.7861,63.6702,63.7011,27800.0
2013-07-12 12:45:00,82.4,82.48,82.27,82.27,23600.0,63.7011,63.7629,63.6006,63.6006,23600.0
2013-07-12 12:50:00,82.27,82.54,82.27,82.37,31400.0,63.6006,63.8093,63.6006,63.6779,31400.0
2013-07-12 12:55:00,82.37,82.47,82.35,82.43,41000.0,63.6779,63.7552,63.6624,63.7243,41000.0
2013-07-12 13:00:00,82.41,82.52,82.34,82.46,29100.0,63.7088,63.7939,63.6547,63.7475,29100.0
2013-07-12 13:05:00,82.49,82.57,82.49,82.55,16000.0,63.7707,63.8325,63.7707,63.8171,16000.0
2013-07-12 13:10:00,82.55,82.55,82.39,82.5,12400.0,63.8171,63.8171,63.6934,63.7784,12400.0
2013-07-12 13:15:00,82.52,82.79,82.51,82.79,19100.0,63.7939,64.0026,63.7861,64.0026,19100.0
2013-07-12 13:20:00,82.8,82.91,82.64,82.75,29200.0,64.0103,64.0954,63.8866,63.9717,29200.0
2013-07-12 13:25:00,82.72,82.74,82.62,82.63,11700.0,63.9485,63.9639,63.8712,63.8789,11700.0
2013-07-12 13:30:00,82.62,82.64,82.5,82.59,12300.0,63.8712,63.8866,63.7784,63.848,12300.0
2013-07-12 13:35:00,82.58,82.64,82.58,82.61,7400.0,63.8402,63.8866,63.8402,63.8634,7400.0
2013-07-12 13:40:00,82.61,82.75,82.59,82.71,13900.0,63.8634,63.9717,63.848,63.9407,13900.0
2013-07-12 13:45:00,82.72,82.87,82.71,82.87,9000.0,63.9485,64.0644,63.9407,64.0644,9000.0
2013-07-12 13:50:00,82.86,82.93,82.83,82.88,17400.0,64.0567,64.1108,64.0335,64.0722,17400.0
2013-07-12 13:55:00,82.86,82.9,82.76,82.77,12700.0,64.0567,64.0876,63.9794,63.9871,12700.0
2013-07-12 14:00:00,82.77,82.77,82.61,82.61,13200.0,63.9871,63.9871,63.8634,63.8634,13200.0
2013-07-12 14:05:00,82.61,82.62,82.51,82.51,30400.0,63.8634,63.8712,63.7861,63.7861,30400.0
2013-07-12 14:10:00,82.51,82.51,82.34,82.39,32500.0,63.7861,63.7861,63.6547,63.6934,32500.0
2013-07-12 14:15:00,82.38,82.54,82.36,82.52,15700.0,63.6856,63.8093,63.6702,63.7939,15700.0
2013-07-12 14:20:00,82.5,82.52,82.45,82.46,11800.0,63.7784,63.7939,63.7397,63.7475,11800.0
2013-07-12 14:25:00,82.46,82.47,82.37,82.47,16600.0,63.7475,63.7552,63.6779,63.7552,16600.0
2013-07-12 14:30:00,82.46,82.49,82.45,82.48,12800.0,63.7475,63.7707,63.7397,63.7629,12800.0
2013-07-12 14:35:00,82.48,82.55,82.45,82.5,17900.0,63.7629,63.8171,63.7397,63.7784,17900.0
2013-07-12 14:40:00,82.5,82.51,82.47,82.51,11100.0,63.7784,63.7861,63.7552,63.7861,11100.0
2013-07-12 14:45:00,82.51,82.6,82.51,82.6,8700.0,63.7861,63.8557,63.7861,63.8557,8700.0
2013-07-12 14:50:00,82.6,82.64,82.56,82.56,13500.0,63.8557,63.8866,63.8248,63.8248,13500.0
2013-07-12 14:55:00,82.55,82.59,82.5,82.59,9900.0,63.8171,63.848,63.7784,63.848,9900.0
2013-07-12 15:00:00,82.58,82.59,82.53,82.59,10100.0,63.8402,63.848,63.8016,63.848,10100.0
2013-07-12 15:05:00,82.58,82.59,82.51,82.55,10000.0,63.8402,63.848,63.7861,63.8171,10000.0
2013-07-12 15:10:00,82.55,82.58,82.53,82.55,8100.0,63.8171,63.8402,63.8016,63.8171,8100.0
2013-07-12 15:15:00,82.56,82.59,82.54,82.54,11000.0,63.8248,63.848,63.8093,63.8093,11000.0
2013-07-12 15:20:00,82.54,82.56,82.46,82.47,14700.0,63.8093,63.8248,63.7475,63.7552,14700.0
2013-07-12 15:25:00,82.46,82.51,82.45,82.49,15600.0,63.7475,63.7861,63.7397,63.7707,15600.0
2013-07-12 15:30:00,82.49,82.54,82.49,82.51,21600.0,63.7707,63.8093,63.7707,63.7861,21600.0
2013-07-12 15:35:00,82.51,82.56,82.51,82.54,17700.0,63.7861,63.8248,63.7861,63.8093,17700.0
2013-07-12 15:40:00,82.53,82.58,82.53,82.55,24300.0,63.8016,63.8402,63.8016,63.8171,24300.0
2013-07-12 15:45:00,82.56,82.64,82.56,82.59,43900.0,63.8248,63.8866,63.8248,63.848,43900.0
2013-07-12 15:50:00,82.59,82.64,82.57,82.58,67200.0,63.848,63.8866,63.8325,63.8402,67200.0
2013-07-12 15:55:00,82.57,82.63,82.57,82.58,111800.0,63.8325,63.8789,63.8325,63.8402,111800.0
2013-07-15 09:30:00,82.65,82.75,82.55,82.74,48600.0,63.8944,63.9717,63.8171,63.9639,48600.0
2013-07-15 09:35:00,82.75,82.95,82.75,82.95,10600.0,63.9717,64.1263,63.9717,64.1263,10600.0
2013-07-15 09:40:00,82.94,82.96,82.7,82.73,10200.0,64.1186,64.134,63.933,63.9562,10200.0
2013-07-15 09:45:00,82.74,82.85,82.71,82.81,14000.0,63.9639,64.049,63.9407,64.0181,14000.0
2013-07-15 09:50:00,82.81,82.89,82.76,82.77,10000.0,64.0181,64.0799,63.9794,63.9871,10000.0
2013-07-15 09:55:00,82.77,82.86,82.71,82.86,14400.0,63.9871,64.0567,63.9407,64.0567,14400.0
2013-07-15 10:00:00,82.89,82.98,82.82,82.96,12100.0,64.0799,64.1495,64.0258,64.134,12100.0
2013-07-15 10:05:00,82.96,82.99,82.94,82.95,7700.0,64.134,64.1572,64.1186,64.1263,7700.0
2013-07-15 10:10:00,82.97,82.98,82.85,82.85,29300.0,64.1417,64.1495,64.049,64.049,29300.0
2013-07-15 10:15:00,82.88,82.95,82.83,82.95,28500.0,64.0722,64.1263,64.0335,64.1263,28500.0
2013-07-15 10:20:00,82.94,82.94,82.9,82.92,5500.0,64.1186,64.1186,64.0876,64.1031,5500.0
2013-07-15 10:25:00,82.91,82.91,82.82,82.88,10200.0,64.0954,64.0954,64.0258,64.0722,10200.0
2013-07-15 10:30:00,82.88,82.95,82.88,82.89,6300.0,64.0722,64.1263,64.0722,64.0799,6300.0
2013-07-15 10:35:00,82.94,82.95,82.88,82.91,13300.0,64.1186,64.1263,64.0722,64.0954,13300.0
2013-07-15 10:40:00,82.91,82.97,82.91,82.96,16300.0,64.0954,64.1417,64.0954,64.134,16300.0
2013-07-15 10:45:00,82.94,83.0,82.94,83.0,15500.0,64.1186,64.1649,64.1186,64.1649,15500.0
2013-07-15 10:50:00,82.99,83.08,82.99,83.07,22800.0,64.1572,64.2268,64.1572,64.219,22800.0
2013-07-15 10:55:00,83.06,83.09,83.03,83.07,4100.0,64.2113,64.2345,64.1881,64.219,4100.0
2013-07-15 11:00:00,83.07,83.16,83.07,83.15,15100.0,64.219,64.2886,64.219,64.2809,15100.0
2013-07-15 11:05:00,83.15,83.15,83.06,83.09,5500.0,64.2809,64.2809,64.2113,64.2345,5500.0
2013-07-15 11:10:00,83.08,83.08,83.04,83.05,4700.0,64.2268,64.2268,64.1959,64.2036,4700.0
2013-07-15 11:15:00,83.04,83.07,83.02,83.06,6300.0,64.1959,64.219,64.1804,64.2113,6300.0
2013-07-15 11:20:00,83.05,83.11,83.05,83.11,5100.0,64.2036,64.25,64.2036,64.25,5100.0
2013-07-15 11:25:00,83.09,83.1,83.02,83.03,14900.0,64.2345,64.2422,64.1804,64.1881,14900.0
2013-07-15 11:30:00,83.04,83.04,82.97,83.02,8600.0,64.1959,64.1959,64.1417,64.1804,8600.0
2013-07-15 11:35:00,83.01,83.05,83.0,83.05,5700.0,64.1727,64.2036,64.1649,64.2036,5700.0
2013-07-15 11:40:00,83.05,83.09,83.05,83.08,20300.0,64.2036,64.2345,64.2036,64.2268,20300.0
2013-07-15 11:45:00,83.08,83.11,83.08,83.09,6000.0,64.2268,64.25,64.2268,64.2345,6000.0
2013-07-15 11:50:00,83.08,83.1,83.05,83.1,5400.0,64.2268,64.2422,64.2036,64.2422,5400.0
2013-07-15 11:55:00,83.1,83.1,83.07,83.08,2600.0,64.2422,64.2422,64.219,64.2268,2600.0
2013-07-15 12:00:00,83.09,83.14,83.09,83.1,15500.0,64.2345,64.2732,64.2345,64.2422,15500.0
2013-07-15 12:05:00,83.12,83.14,83.1,83.14,5200.0,64.2577,64.2732,64.2422,64.2732,5200.0
2013-07-15 12:10:00,83.13,83.14,83.11,83.13,6000.0,64.2654,64.2732,64.25,64.2654,6000.0
2013-07-15 12:15:00,83.13,83.14,83.12,83.14,4800.0,64.2654,64.2732,64.2577,64.2732,4800.0
2013-07-15 12:20:00,83.12,83.16,83.12,83.14,8700.0,64.2577,64.2886,64.2577,64.2732,8700.0
2013-07-15 12:25:00,83.15,83.19,83.15,83.17,9200.0,64.2809,64.3118,64.2809,64.2964,9200.0
2013-07-15 12:30:00,83.17,83.17,83.1,83.11,5700.0,64.2964,64.2964,64.2422,64.25,5700.0
2013-07-15 12:35:00,83.11,83.12,83.09,83.11,9100.0,64.25,64.2577,64.2345,64.25,9100.0
2013-07-15 12:40:00,83.11,83.11,83.07,83.1,62000.0,64.25,64.25,64.219,64.2422,62000.0
2013-07-15 12:45:00,83.11,83.12,83.08,83.12,11000.0,64.25,64.2577,64.2268,64.2577,11000.0
2013-07-15 12:50:00,83.1,83.12,83.08,83.11,27600.0,64.2422,64.2577,64.2268,64.25,27600.0
2013-07-15 12:55:00,83.11,83.14,83.1,83.11,7500.0,64.25,64.2732,64.2422,64.25,7500.0
2013-07-15 13:00:00,83.1,83.1,83.08,83.09,21400.0,64.2422,64.2422,64.2268,64.2345,21400.0
2013-07-15 13:05:00,83.08,83.14,83.08,83.14,11900.0,64.2268,64.2732,64.2268,64.2732,11900.0
2013-07-15 13:10:00,83.13,83.17,83.13,83.14,10900.0,64.2654,64.2964,64.2654,64.2732,10900.0
2013-07-15 13:15:00,83.15,83.15,83.11,83.12,4400.0,64.2809,64.2809,64.25,64.2577,4400.0
2013-07-15 13:20:00,83.13,83.17,83.12,83.15,23200.0,64.2654,64.2964,64.2577,64.2809,23200.0
2013-07-15 13:25:00,83.15,83.18,83.14,83.18,10400.0,64.2809,64.3041,64.2732,64.3041,10400.0
2013-07-15 13:30:00,83.17,83.18,83.15,83.15,7500.0,64.2964,64.3041,64.2809,64.2809,7500.0
2013-07-15 13:35:00,83.14,83.17,83.14,83.17,10600.0,64.2732,64.2964,64.2732,64.2964,10600.0
2013-07-15 13:40:00,83.17,83.19,83.16,83.18,13300.0,64.2964,64.3118,64.2886,64.3041,13300.0
2013-07-15 13:45:00,83.18,83.19,83.17,83.19,6300.0,64.3041,64.3118,64.2964,64.3118,6300.0
2013-07-15 13:50:00,83.19,83.23,83.18,83.22,10800.0,64.3118,64.3427,64.3041,64.335,10800.0
2013-07-15 13:55:00,83.22,83.23,83.2,83.23,66400.0,64.335,64.3427,64.3195,64.3427,66400.0
2013-07-15 14:00:00,83.21,83.24,83.21,83.23,10200.0,64.3273,64.3505,64.3273,64.3427,10200.0
2013-07-15 14:05:00,83.22,83.29,83.22,83.28,24400.0,64.335,64.3891,64.335,64.3814,24400.0
2013-07-15 14:10:00,83.28,83.35,83.27,83.33,13200.0,64.3814,64.4355,64.3737,64.42,13200.0
2013-07-15 14:15:00,83.34,83.34,83.3,83.31,9900.0,64.4278,64.4278,64.3969,64.4046,9900.0
2013-07-15 14:20:00,83.32,83.41,83.32,83.38,23800.0,64.4123,64.4819,64.4123,64.4587,23800.0
2013-07-15 14:25:00,83.37,83.4,83.36,83.4,14100.0,64.451,64.4742,64.4432,64.4742,14100.0
2013-07-15 14:30:00,83.4,83.44,83.39,83.43,24300.0,64.4742,64.5051,64.4664,64.4974,24300.0
2013-07-15 14:35:00,83.43,83.5,83.43,83.48,23600.0,64.4974,64.5515,64.4974,64.536,23600.0
2013-07-15 14:40:00,83.48,83.56,83.47,83.56,23900.0,64.536,64.5979,64.5283,64.5979,23900.0
2013-07-15 14:45:00,83.56,83.57,83.48,83.48,36100.0,64.5979,64.6056,64.536,64.536,36100.0
2013-07-15 14:50:00,83.47,83.52,83.47,83.48,78100.0,64.5283,64.5669,64.5283,64.536,78100.0
2013-07-15 14:55:00,83.47,83.5,83.46,83.49,10400.0,64.5283,64.5515,64.5205,64.5437,10400.0
2013-07-15 15:00:00,83.48,83.48,83.44,83.46,14500.0,64.536,64.536,64.5051,64.5205,14500.0
2013-07-15 15:05:00,83.45,83.46,83.45,83.45,12800.0,64.5128,64.5205,64.5128,64.5128,12800.0
2013-07-15 15:10:00,83.45,83.51,83.45,83.5,27700.0,64.5128,64.5592,64.5128,64.5515,27700.0
2013-07-15 15:15:00,83.51,83.53,83.5,83.53,17400.0,64.5592,64.5747,64.5515,64.5747,17400.0
2013-07-15 15:20:00,83.53,83.55,83.51,83.53,14400.0,64.5747,64.5901,64.5592,64.5747,14400.0
2013-07-15 15:25:00,83.53,83.53,83.5,83.5,14100.0,64.5747,64.5747,64.5515,64.5515,14100.0
2013-07-15 15:30:00,83.5,83.5,83.44,83.46,16700.0,64.5515,64.5515,64.5051,64.5205,16700.0
2013-07-15 15:35:00,83.45,83.47,83.44,83.45,18900.0,64.5128,64.5283,64.5051,64.5128,18900.0
2013-07-15 15:40:00,83.45,83.45,83.44,83.44,16900.0,64.5128,64.5128,64.5051,64.5051,16900.0
2013-07-15 15:45:00,83.44,83.47,83.43,83.46,44300.0,64.5051,64.5283,64.4974,64.5205,44300.0
2013-07-15 15:50:00,83.46,83.53,83.46,83.5,63200.0,64.5205,64.5747,64.5205,64.5515,63200.0
2013-07-15 15:55:00,83.49,83.58,83.48,83.55,108000.0,64.5437,64.6133,64.536,64.5901,108000.0
2013-07-16 09:30:00,83.63,83.88,83.58,83.67,69900.0,64.652,64.8452,64.6133,64.6829,69900.0
2013-07-16 09:35:00,83.7,83.79,83.52,83.57,24800.0,64.7061,64.7757,64.5669,64.6056,24800.0
2013-07-16 09:40:00,83.57,83.57,83.42,83.49,12800.0,64.6056,64.6056,64.4896,64.5437,12800.0
2013-07-16 09:45:00,83.45,83.5,83.29,83.29,8200.0,64.5128,64.5515,64.3891,64.3891,8200.0
2013-07-16 09:50:00,83.31,83.42,83.29,83.36,15500.0,64.4046,64.4896,64.3891,64.4432,15500.0
2013-07-16 09:55:00,83.36,83.4,83.19,83.25,121500.0,64.4432,64.4742,64.3118,64.3582,121500.0
2013-07-16 10:00:00,83.26,83.6,83.23,83.6,34500.0,64.3659,64.6288,64.3427,64.6288,34500.0
2013-07-16 10:05:00,83.6,83.73,83.53,83.62,292200.0,64.6288,64.7293,64.5747,64.6442,292200.0
2013-07-16 10:10:00,83.59,83.61,83.53,83.6,67400.0,64.621,64.6365,64.5747,64.6288,67400.0
2013-07-16 10:15:00,83.6,83.69,83.6,83.64,37100.0,64.6288,64.6984,64.6288,64.6597,37100.0
2013-07-16 10:20:00,83.65,83.79,83.65,83.76,32100.0,64.6674,64.7757,64.6674,64.7525,32100.0
2013-07-16 10:25:00,83.75,83.8,83.68,83.73,12700.0,64.7447,64.7834,64.6906,64.7293,12700.0
2013-07-16 10:30:00,83.72,83.72,83.64,83.68,6300.0,64.7215,64.7215,64.6597,64.6906,6300.0
2013-07-16 10:35:00,83.65,83.66,83.53,83.54,13000.0,64.6674,64.6752,64.5747,64.5824,13000.0
2013-07-16 10:40:00,83.51,83.53,83.41,83.44,10600.0,64.5592,64.5747,64.4819,64.5051,10600.0
2013-07-16 10:45:00,83.42,83.44,83.27,83.31,14500.0,64.4896,64.5051,64.3737,64.4046,14500.0
2013-07-16 10:50:00,83.3,83.34,83.28,83.3,9900.0,64.3969,64.4278,64.3814,64.3969,9900.0
2013-07-16 10:55:00,83.29,83.32,83.28,83.31,7200.0,64.3891,64.4123,64.3814,64.4046,7200.0
2013-07-16 11:00:00,83.32,83.37,83.28,83.34,20200.0,64.4123,64.451,64.3814,64.4278,20200.0
2013-07-16 11:05:00,83.34,83.39,83.3,83.32,10000.0,64.4278,64.4664,64.3969,64.4123,10000.0
2013-07-16 11:10:00,83.31,83.37,83.3,83.33,13500.0,64.4046,64.451,64.3969,64.42,13500.0
2013-07-16 11:15:00,83.33,83.34,83.28,83.29,8200.0,64.42,64.4278,64.3814,64.3891,8200.0
2013-07-16 11:20:00,83.28,83.31,83.26,83.27,7000.0,64.3814,64.4046,64.3659,64.3737,7000.0
2013-07-16 11:25:00,83.26,83.36,83.25,83.33,20300.0,64.3659,64.4432,64.3582,64.42,20300.0
2013-07-16 11:30:00,83.32,83.34,83.29,83.31,19300.0,64.4123,64.4278,64.3891,64.4046,19300.0
2013-07-16 11:35:00,83.31,83.35,83.31,83.32,12900.0,64.4046,64.4355,64.4046,64.4123,12900.0
2013-07-16 11:40:00,83.32,83.32,83.25,83.28,16800.0,64.4123,64.4123,64.3582,64.3814,16800.0
2013-07-16 11:45:00,83.29,83.32,83.26,83.26,10500.0,64.3891,64.4123,64.3659,64.3659,10500.0
2013-07-16 11:50:00,83.25,83.36,83.25,83.27,111700.0,64.3582,64.4432,64.3582,64.3737,111700.0
2013-07-16 11:55:00,83.26,83.27,83.2,83.23,20800.0,64.3659,64.3737,64.3195,64.3427,20800.0
2013-07-16 12:00:00,83.23,83.28,83.17,83.25,26100.0,64.3427,64.3814,64.2964,64.3582,26100.0
2013-07-16 12:05:00,83.28,83.28,83.24,83.26,4700.0,64.3814,64.3814,64.3505,64.3659,4700.0
2013-07-16 12:10:00,83.28,83.3,83.25,83.26,6200.0,64.3814,64.3969,64.3582,64.3659,6200.0
2013-07-16 12:15:00,83.28,83.35,83.26,83.33,6300.0,64.3814,64.4355,64.3659,64.42,6300.0
2013-07-16 12:20:00,83.33,83.34,83.3,83.31,6600.0,64.42,64.4278,64.3969,64.4046,6600.0
2013-07-16 12:25:00,83.33,83.37,83.3,83.37,21000.0,64.42,64.451,64.3969,64.451,21000.0
2013-07-16 12:30:00,83.37,83.38,83.32,83.34,25600.0,64.451,64.4587,64.4123,64.4278,25600.0
2013-07-16 12:35:00,83.35,83.39,83.34,83.34,47900.0,64.4355,64.4664,64.4278,64.4278,47900.0
2013-07-16 12:40:00,83.36,83.46,83.36,83.45,59800.0,64.4432,64.5205,64.4432,64.5128,59800.0
2013-07-16 12:45:00,83.45,83.48,83.41,83.45,26400.0,64.5128,64.536,64.4819,64.5128,26400.0
2013-07-16 12:50:00,83.45,83.46,83.41,83.41,12600.0,64.5128,64.5205,64.4819,64.4819,12600.0
2013-07-16 12:55:00,83.41,83.46,83.41,83.43,18100.0,64.4819,64.5205,64.4819,64.4974,18100.0
2013-07-16 13:00:00,83.43,83.45,83.37,83.39,10800.0,64.4974,64.5128,64.451,64.4664,10800.0
2013-07-16 13:05:00,83.4,83.46,83.39,83.44,21000.0,64.4742,64.5205,64.4664,64.5051,21000.0
2013-07-16 13:10:00,83.44,83.45,83.27,83.29,171200.0,64.5051,64.5128,64.3737,64.3891,171200.0
2013-07-16 13:15:00,83.28,83.32,83.23,83.32,25500.0,64.3814,64.4123,64.3427,64.4123,25500.0
2013-07-16 13:20:00,83.31,83.42,83.29,83.38,191000.0,64.4046,64.4896,64.3891,64.4587,191000.0
2013-07-16 13:25:00,83.39,83.47,83.36,83.44,32300.0,64.4664,64.5283,64.4432,64.5051,32300.0
2013-07-16 13:30:00,83.43,83.46,83.38,83.45,30300.0,64.4974,64.5205,64.4587,64.5128,30300.0
2013-07-16 13:35:00,83.45,83.46,83.4,83.45,25800.0,64.5128,64.5205,64.4742,64.5128,25800.0
2013-07-16 13:40:00,83.46,83.5,83.42,83.42,22300.0,64.5205,64.5515,64.4896,64.4896,22300.0
2013-07-16 13:45:00,83.42,83.45,83.41,83.42,34500.0,64.4896,64.5128,64.4819,64.4896,34500.0
2013-07-16 13:50:00,83.41,83.46,83.41,83.45,14200.0,64.4819,64.5205,64.4819,64.5128,14200.0
2013-07-16 13:55:00,83.45,83.47,83.43,83.46,25800.0,64.5128,64.5283,64.4974,64.5205,25800.0
2013-07-16 14:00:00,83.46,83.48,83.44,83.46,11600.0,64.5205,64.536,64.5051,64.5205,11600.0
2013-07-16 14:05:00,83.45,83.46,83.41,83.41,17500.0,64.5128,64.5205,64.4819,64.4819,17500.0
2013-07-16 14:10:00,83.41,83.49,83.41,83.49,34700.0,64.4819,64.5437,64.4819,64.5437,34700.0
2013-07-16 14:15:00,83.48,83.49,83.45,83.45,9500.0,64.536,64.5437,64.5128,64.5128,9500.0
2013-07-16 14:20:00,83.46,83.48,83.44,83.44,9700.0,64.5205,64.536,64.5051,64.5051,9700.0
2013-07-16 14:25:00,83.44,83.45,83.42,83.42,11500.0,64.5051,64.5128,64.4896,64.4896,11500.0
2013-07-16 14:30:00,83.42,83.44,83.4,83.44,16200.0,64.4896,64.5051,64.4742,64.5051,16200.0
2013-07-16 14:35:00,83.41,83.45,83.41,83.42,7900.0,64.4819,64.5128,64.4819,64.4896,7900.0
2013-07-16 14:40:00,83.44,83.45,83.41,83.41,8400.0,64.5051,64.5128,64.4819,64.4819,8400.0
2013-07-16 14:45:00,83.41,83.43,83.41,83.43,15400.0,64.4819,64.4974,64.4819,64.4974,15400.0
2013-07-16 14:50:00,83.43,83.45,83.41,83.44,24100.0,64.4974,64.5128,64.4819,64.5051,24100.0
2013-07-16 14:55:00,83.44,83.45,83.39,83.42,11400.0,64.5051,64.5128,64.4664,64.4896,11400.0
2013-07-16 15:00:00,83.4,83.41,83.36,83.39,21000.0,64.4742,64.4819,64.4432,64.4664,21000.0
2013-07-16 15:05:00,83.4,83.43,83.36,83.37,38500.0,64.4742,64.4974,64.4432,64.451,38500.0
2013-07-16 15:10:00,83.37,83.42,83.36,83.38,41900.0,64.451,64.4896,64.4432,64.4587,41900.0
2013-07-16 15:15:00,83.38,83.4,83.36,83.36,18500.0,64.4587,64.4742,64.4432,64.4432,18500.0
2013-07-16 15:20:00,83.36,83.37,83.34,83.34,27600.0,64.4432,64.451,64.4278,64.4278,27600.0
2013-07-16 15:25:00,83.35,83.38,83.33,83.37,27300.0,64.4355,64.4587,64.42,64.451,27300.0
2013-07-16 15:30:00,83.36,83.43,83.35,83.43,43300.0,64.4432,64.4974,64.4355,64.4974,43300.0
2013-07-16 15:35:00,83.43,83.44,83.36,83.37,52400.0,64.4974,64.5051,64.4432,64.451,52400.0
2013-07-16 15:40:00,83.36,83.42,83.24,83.25,107700.0,64.4432,64.4896,64.3505,64.3582,107700.0
2013-07-16 15:45:00,83.24,83.25,83.16,83.16,74200.0,64.3505,64.3582,64.2886,64.2886,74200.0
2013-07-16 15:50:00,83.15,83.16,83.04,83.05,65300.0,64.2809,64.2886,64.1959,64.2036,65300.0
2013-07-16 15:55:00,83.04,83.05,82.95,83.03,185300.0,64.1959,64.2036,64.1263,64.1881,185300.0
2013-07-17 09:30:00,83.03,83.34,83.03,83.34,44900.0,64.1881,64.4278,64.1881,64.4278,44900.0
2013-07-17 09:35:00,83.32,83.44,83.25,83.35,10100.0,64.4123,64.5051,64.3582,64.4355,10100.0
2013-07-17 09:40:00,83.35,83.35,83.04,83.07,7600.0,64.4355,64.4355,64.1959,64.219,7600.0
2013-07-17 09:45:00,83.13,83.13,83.0,83.04,19600.0,64.2654,64.2654,64.1649,64.1959,19600.0
2013-07-17 09:50:00,83.04,83.06,82.95,83.02,16600.0,64.1959,64.2113,64.1263,64.1804,16600.0
2013-07-17 09:55:00,83.04,83.13,83.03,83.09,3700.0,64.1959,64.2654,64.1881,64.2345,3700.0
2013-07-17 10:00:00,83.07,83.09,82.99,82.99,7200.0,64.219,64.2345,64.1572,64.1572,7200.0
2013-07-17 10:05:00,82.98,83.16,82.96,83.12,9400.0,64.1495,64.2886,64.134,64.2577,9400.0
2013-07-17 10:10:00,83.15,83.19,83.11,83.15,10400.0,64.2809,64.3118,64.25,64.2809,10400.0
2013-07-17 10:15:00,83.15,83.21,83.11,83.19,15200.0,64.2809,64.3273,64.25,64.3118,15200.0
2013-07-17 10:20:00,83.19,83.21,83.14,83.18,2500.0,64.3118,64.3273,64.2732,64.3041,2500.0
2013-07-17 10:25:00,83.18,83.22,83.15,83.19,8300.0,64.3041,64.335,64.2809,64.3118,8300.0
2013-07-17 10:30:00,83.2,83.22,83.1,83.13,10000.0,64.3195,64.335,64.2422,64.2654,10000.0
2013-07-17 10:35:00,83.15,83.28,83.1,83.1,12600.0,64.2809,64.3814,64.2422,64.2422,12600.0
2013-07-17 10:40:00,83.1,83.1,82.98,83.0,13000.0,64.2422,64.2422,64.1495,64.1649,13000.0
2013-07-17 10:45:00,83.01,83.01,82.95,83.0,18100.0,64.1727,64.1727,64.1263,64.1649,18100.0
2013-07-17 10:50:00,83.01,83.01,82.84,82.84,10800.0,64.1727,64.1727,64.0412,64.0412,10800.0
2013-07-17 10:55:00,82.87,82.93,82.84,82.93,5900.0,64.0644,64.1108,64.0412,64.1108,5900.0
2013-07-17 11:00:00,82.94,83.0,82.93,82.93,7900.0,64.1186,64.1649,64.1108,64.1108,7900.0
2013-07-17 11:05:00,82.95,82.95,82.84,82.89,11900.0,64.1263,64.1263,64.0412,64.0799,11900.0
2013-07-17 11:10:00,82.9,82.93,82.88,82.91,8600.0,64.0876,64.1108,64.0722,64.0954,8600.0
2013-07-17 11:15:00,82.9,82.99,82.89,82.92,4100.0,64.0876,64.1572,64.0799,64.1031,4100.0
2013-07-17 11:20:00,82.91,83.04,82.9,82.96,19500.0,64.0954,64.1959,64.0876,64.134,19500.0
2013-07-17 11:25:00,82.96,82.96,82.83,82.83,5800.0,64.134,64.134,64.0335,64.0335,5800.0
2013-07-17 11:30:00,82.84,82.87,82.81,82.83,8900.0,64.0412,64.0644,64.0181,64.0335,8900.0
2013-07-17 11:35:00,82.86,82.88,82.72,82.88,14100.0,64.0567,64.0722,63.9485,64.0722,14100.0
2013-07-17 11:40:00,82.88,82.88,82.8,82.8,6000.0,64.0722,64.0722,64.0103,64.0103,6000.0
2013-07-17 11:45:00,82.8,82.81,82.7,82.71,8600.0,64.0103,64.0181,63.933,63.9407,8600.0
2013-07-17 11:50:00,82.71,82.71,82.62,82.69,8400.0,63.9407,63.9407,63.8712,63.9253,8400.0
2013-07-17 11:55:00,82.7,82.76,82.7,82.75,5700.0,63.933,63.9794,63.933,63.9717,5700.0
2013-07-17 12:00:00,82.76,82.79,82.73,82.79,6100.0,63.9794,64.0026,63.9562,64.0026,6100.0
2013-07-17 12:05:00,82.79,82.8,82.77,82.78,3100.0,64.0026,64.0103,63.9871,63.9949,3100.0
2013-07-17 12:10:00,82.78,82.86,82.76,82.83,7200.0,63.9949,64.0567,63.9794,64.0335,7200.0
2013-07-17 12:15:00,82.86,82.89,82.84,82.87,5200.0,64.0567,64.0799,64.0412,64.0644,5200.0
2013-07-17 12:20:00,82.87,82.97,82.87,82.94,5600.0,64.0644,64.1417,64.0644,64.1186,5600.0
2013-07-17 12:25:00,82.94,82.94,82.86,82.87,7300.0,64.1186,64.1186,64.0567,64.0644,7300.0
2013-07-17 12:30:00,82.87,82.88,82.81,82.86,6600.0,64.0644,64.0722,64.0181,64.0567,6600.0
2013-07-17 12:35:00,82.88,82.88,82.77,82.82,4500.0,64.0722,64.0722,63.9871,64.0258,4500.0
2013-07-17 12:40:00,82.8,82.84,82.8,82.84,5300.0,64.0103,64.0412,64.0103,64.0412,5300.0
2013-07-17 12:45:00,82.84,82.96,82.84,82.93,6100.0,64.0412,64.134,64.0412,64.1108,6100.0
2013-07-17 12:50:00,82.93,82.93,82.87,82.87,4900.0,64.1108,64.1108,64.0644,64.0644,4900.0
2013-07-17 12:55:00,82.85,82.86,82.82,82.82,5500.0,64.049,64.0567,64.0258,64.0258,5500.0
2013-07-17 13:00:00,82.83,82.94,82.81,82.94,6200.0,64.0335,64.1186,64.0181,64.1186,6200.0
2013-07-17 13:05:00,82.93,82.93,82.87,82.92,7000.0,64.1108,64.1108,64.0644,64.1031,7000.0
2013-07-17 13:10:00,82.92,82.92,82.84,82.84,7600.0,64.1031,64.1031,64.0412,64.0412,7600.0
2013-07-17 13:15:00,82.83,82.85,82.82,82.85,7900.0,64.0335,64.049,64.0258,64.049,7900.0
2013-07-17 13:20:00,82.85,82.87,82.8,82.8,11400.0,64.049,64.0644,64.0103,64.0103,11400.0
2013-07-17 13:25:00,82.81,82.81,82.75,82.79,8900.0,64.0181,64.0181,63.9717,64.0026,8900.0
2013-07-17 13:30:00,82.79,82.79,82.73,82.76,5600.0,64.0026,64.0026,63.9562,63.9794,5600.0
2013-07-17 13:35:00,82.75,82.8,82.75,82.79,7100.0,63.9717,64.0103,63.9717,64.0026,7100.0
2013-07-17 13:40:00,82.8,82.81,82.77,82.79,6900.0,64.0103,64.0181,63.9871,64.0026,6900.0
2013-07-17 13:45:00,82.78,82.78,82.71,82.76,13300.0,63.9949,63.9949,63.9407,63.9794,13300.0
2013-07-17 13:50:00,82.76,82.77,82.73,82.74,7700.0,63.9794,63.9871,63.9562,63.9639,7700.0
2013-07-17 13:55:00,82.74,82.76,82.73,82.76,11700.0,63.9639,63.9794,63.9562,63.9794,11700.0
2013-07-17 14:00:00,82.76,82.81,82.75,82.81,6200.0,63.9794,64.0181,63.9717,64.0181,6200.0
2013-07-17 14:05:00,82.81,82.81,82.79,82.79,8700.0,64.0181,64.0181,64.0026,64.0026,8700.0
2013-07-17 14:10:00,82.8,82.9,82.8,82.89,9500.0,64.0103,64.0876,64.0103,64.0799,9500.0
2013-07-17 14:15:00,82.91,82.94,82.91,82.93,6600.0,64.0954,64.1186,64.0954,64.1108,6600.0
2013-07-17 14:20:00,82.93,82.93,82.88,82.9,14100.0,64.1108,64.1108,64.0722,64.0876,14100.0
2013-07-17 14:25:00,82.9,82.92,82.88,82.9,8500.0,64.0876,64.1031,64.0722,64.0876,8500.0
2013-07-17 14:30:00,82.89,82.9,82.8,82.8,7900.0,64.0799,64.0876,64.0103,64.0103,7900.0
2013-07-17 14:35:00,82.8,82.85,82.78,82.85,11100.0,64.0103,64.049,63.9949,64.049,11100.0
2013-07-17 14:40:00,82.85,82.85,82.8,82.81,7100.0,64.049,64.049,64.0103,64.0181,7100.0
2013-07-17 14:45:00,82.8,82.8,82.72,82.72,8300.0,64.0103,64.0103,63.9485,63.9485,8300.0
2013-07-17 14:50:00,82.72,82.76,82.72,82.76,12400.0,63.9485,63.9794,63.9485,63.9794,12400.0
2013-07-17 14:55:00,82.76,82.8,82.76,82.78,6000.0,63.9794,64.0103,63.9794,63.9949,6000.0
2013-07-17 15:00:00,82.77,82.81,82.77,82.81,10600.0,63.9871,64.0181,63.9871,64.0181,10600.0
2013-07-17 15:05:00,82.82,82.83,82.78,82.81,11900.0,64.0258,64.0335,63.9949,64.0181,11900.0
2013-07-17 15:10:00,82.79,82.81,82.75,82.77,13100.0,64.0026,64.0181,63.9717,63.9871,13100.0
2013-07-17 15:15:00,82.77,82.77,82.73,82.76,20700.0,63.9871,63.9871,63.9562,63.9794,20700.0
2013-07-17 15:20:00,82.75,82.77,82.74,82.76,15800.0,63.9717,63.9871,63.9639,63.9794,15800.0
2013-07-17 15:25:00,82.76,82.82,82.76,82.78,14300.0,63.9794,64.0258,63.9794,63.9949,14300.0
2013-07-17 15:30:00,82.79,82.81,82.72,82.72,22700.0,64.0026,64.0181,63.9485,63.9485,22700.0
2013-07-17 15:35:00,82.71,82.78,82.7,82.78,14400.0,63.9407,63.9949,63.933,63.9949,14400.0
2013-07-17 15:40:00,82.78,82.9,82.78,82.89,18900.0,63.9949,64.0876,63.9949,64.0799,18900.0
2013-07-17 15:45:00,82.89,82.92,82.87,82.88,33000.0,64.0799,64.1031,64.0644,64.0722,33000.0
2013-07-17 15:50:00,82.88,82.88,82.83,82.84,30900.0,64.0722,64.0722,64.0335,64.0412,30900.0
2013-07-17 15:55:00,82.85,82.96,82.85,82.92,48800.0,64.049,64.134,64.049,64.1031,48800.0
2013-07-18 09:30:00,83.25,83.72,83.09,83.39,42200.0,64.3582,64.7215,64.2345,64.4664,42200.0
2013-07-18 09:35:00,83.36,83.41,83.21,83.25,8000.0,64.4432,64.4819,64.3273,64.3582,8000.0
2013-07-18 09:40:00,83.25,83.52,83.22,83.46,13300.0,64.3582,64.5669,64.335,64.5205,13300.0
2013-07-18 09:45:00,83.48,83.61,83.3,83.36,11500.0,64.536,64.6365,64.3969,64.4432,11500.0
2013-07-18 09:50:00,83.37,83.38,83.33,83.36,8900.0,64.451,64.4587,64.42,64.4432,8900.0
2013-07-18 09:55:00,83.39,83.44,83.36,83.4,4600.0,64.4664,64.5051,64.4432,64.4742,4600.0
2013-07-18 10:00:00,83.43,83.59,83.42,83.55,12300.0,64.4974,64.621,64.4896,64.5901,12300.0
2013-07-18 10:05:00,83.54,83.56,83.43,83.55,8300.0,64.5824,64.5979,64.4974,64.5901,8300.0
2013-07-18 10:10:00,83.57,83.58,83.5,83.5,8100.0,64.6056,64.6133,64.5515,64.5515,8100.0
2013-07-18 10:15:00,83.49,83.63,83.47,83.55,15400.0,64.5437,64.652,64.5283,64.5901,15400.0
2013-07-18 10:20:00,83.53,83.69,83.51,83.65,7000.0,64.5747,64.6984,64.5592,64.6674,7000.0
2013-07-18 10:25:00,83.65,83.7,83.64,83.7,2200.0,64.6674,64.7061,64.6597,64.7061,2200.0
2013-07-18 10:30:00,83.7,83.72,83.57,83.62,22700.0,64.7061,64.7215,64.6056,64.6442,22700.0
2013-07-18 10:35:00,83.64,83.64,83.56,83.56,12500.0,64.6597,64.6597,64.5979,64.5979,12500.0
2013-07-18 10:40:00,83.54,83.59,83.51,83.59,5800.0,64.5824,64.621,64.5592,64.621,5800.0
2013-07-18 10:45:00,83.58,83.65,83.58,83.63,8500.0,64.6133,64.6674,64.6133,64.652,8500.0
2013-07-18 10:50:00,83.64,83.67,83.61,83.61,16700.0,64.6597,64.6829,64.6365,64.6365,16700.0
2013-07-18 10:55:00,83.6,83.63,83.4,83.52,64700.0,64.6288,64.652,64.4742,64.5669,64700.0
2013-07-18 11:00:00,83.51,83.65,83.45,83.63,40400.0,64.5592,64.6674,64.5128,64.652,40400.0
2013-07-18 11:05:00,83.62,83.71,83.61,83.71,15200.0,64.6442,64.7138,64.6365,64.7138,15200.0
2013-07-18 11:10:00,83.69,83.85,83.68,83.84,18200.0,64.6984,64.822,64.6906,64.8143,18200.0
2013-07-18 11:15:00,83.86,83.91,83.8,83.8,9600.0,64.8298,64.8684,64.7834,64.7834,9600.0
2013-07-18 11:20:00,83.8,83.87,83.76,83.87,11300.0,64.7834,64.8375,64.7525,64.8375,11300.0
2013-07-18 11:25:00,83.86,83.91,83.86,83.86,14200.0,64.8298,64.8684,64.8298,64.8298,14200.0
2013-07-18 11:30:00,83.86,83.92,83.86,83.88,22000.0,64.8298,64.8762,64.8298,64.8452,22000.0
2013-07-18 11:35:00,83.89,83.94,83.87,83.92,18200.0,64.853,64.8916,64.8375,64.8762,18200.0
2013-07-18 11:40:00,83.95,83.96,83.93,83.95,8800.0,64.8994,64.9071,64.8839,64.8994,8800.0
2013-07-18 11:45:00,83.96,83.98,83.93,83.97,15200.0,64.9071,64.9225,64.8839,64.9148,15200.0
2013-07-18 11:50:00,83.97,83.99,83.96,83.97,7200.0,64.9148,64.9303,64.9071,64.9148,7200.0
2013-07-18 11:55:00,83.96,83.99,83.96,83.96,10100.0,64.9071,64.9303,64.9071,64.9071,10100.0
2013-07-18 12:00:00,83.97,84.09,83.97,84.04,74200.0,64.9148,65.0076,64.9148,64.9689,74200.0
2013-07-18 12:05:00,84.03,84.15,84.02,84.07,17200.0,64.9612,65.054,64.9535,64.9921,17200.0
2013-07-18 12:10:00,84.02,84.06,83.98,84.05,11500.0,64.9535,64.9844,64.9225,64.9767,11500.0
2013-07-18 12:15:00,84.05,84.07,84.01,84.06,8600.0,64.9767,64.9921,64.9457,64.9844,8600.0
2013-07-18 12:20:00,84.06,84.07,84.04,84.06,7200.0,64.9844,64.9921,64.9689,64.9844,7200.0
2013-07-18 12:25:00,84.07,84.07,84.04,84.06,6500.0,64.9921,64.9921,64.9689,64.9844,6500.0
2013-07-18 12:30:00,84.06,84.13,84.05,84.11,20400.0,64.9844,65.0385,64.9767,65.023,20400.0
2013-07-18 12:35:00,84.1,84.13,84.05,84.07,17300.0,65.0153,65.0385,64.9767,64.9921,17300.0
2013-07-18 12:40:00,84.07,84.07,83.96,83.96,34800.0,64.9921,64.9921,64.9071,64.9071,34800.0
2013-07-18 12:45:00,83.97,84.0,83.97,83.97,62700.0,64.9148,64.938,64.9148,64.9148,62700.0
2013-07-18 12:50:00,83.97,84.0,83.96,83.97,12400.0,64.9148,64.938,64.9071,64.9148,12400.0
2013-07-18 12:55:00,83.97,83.97,83.93,83.94,13400.0,64.9148,64.9148,64.8839,64.8916,13400.0
2013-07-18 13:00:00,83.93,83.94,83.89,83.9,45900.0,64.8839,64.8916,64.853,64.8607,45900.0
2013-07-18 13:05:00,83.9,83.93,83.79,83.86,39400.0,64.8607,64.8839,64.7757,64.8298,39400.0
2013-07-18 13:10:00,83.85,83.96,83.82,83.94,34400.0,64.822,64.9071,64.7989,64.8916,34400.0
2013-07-18 13:15:00,83.96,84.02,83.95,83.97,11300.0,64.9071,64.9535,64.8994,64.9148,11300.0
2013-07-18 13:20:00,83.98,84.02,83.9,83.92,11400.0,64.9225,64.9535,64.8607,64.8762,11400.0
2013-07-18 13:25:00,83.89,83.98,83.89,83.96,18700.0,64.853,64.9225,64.853,64.9071,18700.0
2013-07-18 13:30:00,83.97,83.98,83.91,83.91,16800.0,64.9148,64.9225,64.8684,64.8684,16800.0
2013-07-18 13:35:00,83.93,84.02,83.92,84.0,13900.0,64.8839,64.9535,64.8762,64.938,13900.0
2013-07-18 13:40:00,84.01,84.03,83.91,83.99,16700.0,64.9457,64.9612,64.8684,64.9303,16700.0
2013-07-18 13:45:00,83.99,83.99,83.89,83.92,11400.0,64.9303,64.9303,64.853,64.8762,11400.0
2013-07-18 13:50:00,83.9,83.91,83.76,83.76,21800.0,64.8607,64.8684,64.7525,64.7525,21800.0
2013-07-18 13:55:00,83.75,83.79,83.71,83.77,12400.0,64.7447,64.7757,64.7138,64.7602,12400.0
2013-07-18 14:00:00,83.77,83.78,83.63,83.69,16400.0,64.7602,64.7679,64.652,64.6984,16400.0
2013-07-18 14:05:00,83.68,83.68,83.61,83.61,10900.0,64.6906,64.6906,64.6365,64.6365,10900.0
2013-07-18 14:10:00,83.62,83.65,83.54,83.61,20300.0,64.6442,64.6674,64.5824,64.6365,20300.0
2013-07-18 14:15:00,83.61,83.61,83.45,83.55,29500.0,64.6365,64.6365,64.5128,64.5901,29500.0
2013-07-18 14:20:00,83.56,83.6,83.56,83.57,8700.0,64.5979,64.6288,64.5979,64.6056,8700.0
2013-07-18 14:25:00,83.57,83.62,83.57,83.6,6100.0,64.6056,64.6442,64.6056,64.6288,6100.0
2013-07-18 14:30:00,83.59,83.71,83.54,83.7,20300.0,64.621,64.7138,64.5824,64.7061,20300.0
2013-07-18 14:35:00,83.7,83.72,83.65,83.72,8700.0,64.7061,64.7215,64.6674,64.7215,8700.0
2013-07-18 14:40:00,83.73,83.76,83.67,83.7,32600.0,64.7293,64.7525,64.6829,64.7061,32600.0
2013-07-18 14:45:00,83.69,83.72,83.61,83.71,28500.0,64.6984,64.7215,64.6365,64.7138,28500.0
2013-07-18 14:50:00,83.73,83.75,83.66,83.68,11800.0,64.7293,64.7447,64.6752,64.6906,11800.0
2013-07-18 14:55:00,83.68,83.72,83.67,83.71,5100.0,64.6906,64.7215,64.6829,64.7138,5100.0
2013-07-18 15:00:00,83.7,83.7,83.61,83.62,13800.0,64.7061,64.7061,64.6365,64.6442,13800.0
2013-07-18 15:05:00,83.63,83.69,83.6,83.68,16900.0,64.652,64.6984,64.6288,64.6906,16900.0
2013-07-18 15:10:00,83.68,83.72,83.66,83.66,10300.0,64.6906,64.7215,64.6752,64.6752,10300.0
2013-07-18 15:15:00,83.66,83.68,83.62,83.63,20200.0,64.6752,64.6906,64.6442,64.652,20200.0
2013-07-18 15:20:00,83.63,83.7,83.63,83.68,17800.0,64.652,64.7061,64.652,64.6906,17800.0
2013-07-18 15:25:00,83.69,83.71,83.65,83.67,14600.0,64.6984,64.7138,64.6674,64.6829,14600.0
2013-07-18 15:30:00,83.67,83.67,83.58,83.6,9500.0,64.6829,64.6829,64.6133,64.6288,9500.0
2013-07-18 15:35:00,83.61,83.65,83.59,83.65,20300.0,64.6365,64.6674,64.621,64.6674,20300.0
2013-07-18 15:40:00,83.65,83.7,83.64,83.68,30600.0,64.6674,64.7061,64.6597,64.6906,30600.0
2013-07-18 15:45:00,83.67,83.76,83.63,83.75,35400.0,64.6829,64.7525,64.652,64.7447,35400.0
2013-07-18 15:50:00,83.75,83.76,83.67,83.67,23800.0,64.7447,64.7525,64.6829,64.6829,23800.0
2013-07-18 15:55:00,83.67,83.74,83.64,83.73,40400.0,64.6829,64.737,64.6597,64.7293,40400.0
2013-07-19 09:30:00,83.81,83.87,83.68,83.74,207500.0,64.7911,64.8375,64.6906,64.737,207500.0
2013-07-19 09:35:00,83.74,83.83,83.54,83.77,24200.0,64.737,64.8066,64.5824,64.7602,24200.0
2013-07-19 09:40:00,83.76,83.99,83.75,83.94,17300.0,64.7525,64.9303,64.7447,64.8916,17300.0
2013-07-19 09:45:00,83.95,84.19,83.89,83.89,31400.0,64.8994,65.0849,64.853,64.853,31400.0
2013-07-19 09:50:00,83.81,83.87,83.77,83.87,3900.0,64.7911,64.8375,64.7602,64.8375,3900.0
2013-07-19 09:55:00,83.88,83.93,83.74,83.83,9600.0,64.8452,64.8839,64.737,64.8066,9600.0
2013-07-19 10:00:00,83.83,83.92,83.8,83.83,77500.0,64.8066,64.8762,64.7834,64.8066,77500.0
2013-07-19 10:05:00,83.83,83.89,83.81,83.85,84900.0,64.8066,64.853,64.7911,64.822,84900.0
2013-07-19 10:10:00,83.87,83.92,83.78,83.85,24100.0,64.8375,64.8762,64.7679,64.822,24100.0
2013-07-19 10:15:00,83.83,83.86,83.76,83.84,80300.0,64.8066,64.8298,64.7525,64.8143,80300.0
2013-07-19 10:20:00,83.84,83.86,83.81,83.85,6100.0,64.8143,64.8298,64.7911,64.822,6100.0
2013-07-19 10:25:00,83.85,83.91,83.82,83.91,12500.0,64.822,64.8684,64.7989,64.8684,12500.0
2013-07-19 10:30:00,83.92,84.09,83.9,84.03,6800.0,64.8762,65.0076,64.8607,64.9612,6800.0
2013-07-19 10:35:00,84.05,84.11,84.02,84.1,26200.0,64.9767,65.023,64.9535,65.0153,26200.0
2013-07-19 10:40:00,84.08,84.14,84.07,84.12,55000.0,64.9999,65.0462,64.9921,65.0308,55000.0
2013-07-19 10:45:00,84.13,84.19,84.1,84.16,26700.0,65.0385,65.0849,65.0153,65.0617,26700.0
2013-07-19 10:50:00,84.17,84.18,84.13,84.14,9600.0,65.0694,65.0772,65.0385,65.0462,9600.0
2013-07-19 10:55:00,84.12,84.12,83.98,84.06,13800.0,65.0308,65.0308,64.9225,64.9844,13800.0
2013-07-19 11:00:00,84.08,84.12,84.01,84.08,37100.0,64.9999,65.0308,64.9457,64.9999,37100.0
2013-07-19 11:05:00,84.04,84.11,84.0,84.06,20200.0,64.9689,65.023,64.938,64.9844,20200.0
2013-07-19 11:10:00,84.07,84.13,84.0,84.02,18800.0,64.9921,65.0385,64.938,64.9535,18800.0
2013-07-19 11:15:00,84.01,84.03,83.99,84.01,6400.0,64.9457,64.9612,64.9303,64.9457,6400.0
2013-07-19 11:20:00,84.0,84.03,84.0,84.0,5800.0,64.938,64.9612,64.938,64.938,5800.0
2013-07-19 11:25:00,84.01,84.1,84.0,84.07,15500.0,64.9457,65.0153,64.938,64.9921,15500.0
2013-07-19 11:30:00,84.08,84.08,83.99,84.04,14400.0,64.9999,64.9999,64.9303,64.9689,14400.0
2013-07-19 11:35:00,84.05,84.07,84.0,84.01,11100.0,64.9767,64.9921,64.938,64.9457,11100.0
2013-07-19 11:40:00,84.02,84.09,84.01,84.06,20800.0,64.9535,65.0076,64.9457,64.9844,20800.0
2013-07-19 11:45:00,84.06,84.06,84.02,84.03,8900.0,64.9844,64.9844,64.9535,64.9612,8900.0
2013-07-19 11:50:00,84.02,84.05,84.01,84.04,12200.0,64.9535,64.9767,64.9457,64.9689,12200.0
2013-07-19 11:55:00,84.04,84.06,84.0,84.05,19600.0,64.9689,64.9844,64.938,64.9767,19600.0
2013-07-19 12:00:00,84.05,84.08,84.01,84.01,23200.0,64.9767,64.9999,64.9457,64.9457,23200.0
2013-07-19 12:05:00,84.03,84.14,84.03,84.11,12000.0,64.9612,65.0462,64.9612,65.023,12000.0
2013-07-19 12:10:00,84.12,84.14,84.04,84.05,9100.0,65.0308,65.0462,64.9689,64.9767,9100.0
2013-07-19 12:15:00,84.07,84.08,84.03,84.08,7300.0,64.9921,64.9999,64.9612,64.9999,7300.0
2013-07-19 12:20:00,84.07,84.22,84.07,84.22,29700.0,64.9921,65.1081,64.9921,65.1081,29700.0
2013-07-19 12:25:00,84.22,84.23,84.15,84.2,15500.0,65.1081,65.1158,65.054,65.0926,15500.0
2013-07-19 12:30:00,84.19,84.19,84.14,84.15,4500.0,65.0849,65.0849,65.0462,65.054,4500.0
2013-07-19 12:35:00,84.17,84.18,84.1,84.16,11000.0,65.0694,65.0772,65.0153,65.0617,11000.0
2013-07-19 12:40:00,84.19,84.23,84.13,84.23,26000.0,65.0849,65.1158,65.0385,65.1158,26000.0
2013-07-19 12:45:00,84.25,84.27,84.14,84.23,11400.0,65.1313,65.1467,65.0462,65.1158,11400.0
2013-07-19 12:50:00,84.23,84.25,84.12,84.17,14700.0,65.1158,65.1313,65.0308,65.0694,14700.0
2013-07-19 12:55:00,84.16,84.18,84.15,84.16,5400.0,65.0617,65.0772,65.054,65.0617,5400.0
2013-07-19 13:00:00,84.16,84.24,84.15,84.17,15900.0,65.0617,65.1235,65.054,65.0694,15900.0
2013-07-19 13:05:00,84.17,84.22,84.17,84.22,9700.0,65.0694,65.1081,65.0694,65.1081,9700.0
2013-07-19 13:10:00,84.22,84.3,84.19,84.29,22200.0,65.1081,65.1699,65.0849,65.1622,22200.0
2013-07-19 13:15:00,84.29,84.43,84.29,84.39,26600.0,65.1622,65.2704,65.1622,65.2395,26600.0
2013-07-19 13:20:00,84.39,84.39,84.29,84.31,16400.0,65.2395,65.2395,65.1622,65.1777,16400.0
2013-07-19 13:25:00,84.3,84.31,84.16,84.18,25700.0,65.1699,65.1777,65.0617,65.0772,25700.0
2013-07-19 13:30:00,84.17,84.21,84.16,84.2,8700.0,65.0694,65.1004,65.0617,65.0926,8700.0
2013-07-19 13:35:00,84.22,84.27,84.16,84.17,16400.0,65.1081,65.1467,65.0617,65.0694,16400.0
2013-07-19 13:40:00,84.17,84.24,84.16,84.2,15700.0,65.0694,65.1235,65.0617,65.0926,15700.0
2013-07-19 13:45:00,84.22,84.25,84.19,84.25,15300.0,65.1081,65.1313,65.0849,65.1313,15300.0
2013-07-19 13:50:00,84.25,84.33,84.24,84.32,11400.0,65.1313,65.1931,65.1235,65.1854,11400.0
2013-07-19 13:55:00,84.32,84.37,84.31,84.34,16400.0,65.1854,65.224,65.1777,65.2009,16400.0
2013-07-19 14:00:00,84.34,84.36,84.3,84.35,16600.0,65.2009,65.2163,65.1699,65.2086,16600.0
2013-07-19 14:05:00,84.36,84.43,84.35,84.43,18500.0,65.2163,65.2704,65.2086,65.2704,18500.0
2013-07-19 14:10:00,84.42,84.48,84.4,84.41,21500.0,65.2627,65.3091,65.2472,65.255,21500.0
2013-07-19 14:15:00,84.41,84.41,84.34,84.34,13100.0,65.255,65.255,65.2009,65.2009,13100.0
2013-07-19 14:20:00,84.35,84.35,84.22,84.22,16000.0,65.2086,65.2086,65.1081,65.1081,16000.0
2013-07-19 14:25:00,84.23,84.3,84.22,84.3,10000.0,65.1158,65.1699,65.1081,65.1699,10000.0
2013-07-19 14:30:00,84.32,84.33,84.28,84.29,5600.0,65.1854,65.1931,65.1545,65.1622,5600.0
2013-07-19 14:35:00,84.3,84.36,84.29,84.32,18700.0,65.1699,65.2163,65.1622,65.1854,18700.0
2013-07-19 14:40:00,84.33,84.35,84.31,84.31,11800.0,65.1931,65.2086,65.1777,65.1777,11800.0
2013-07-19 14:45:00,84.31,84.37,84.31,84.35,18000.0,65.1777,65.224,65.1777,65.2086,18000.0
2013-07-19 14:50:00,84.35,84.42,84.35,84.4,21000.0,65.2086,65.2627,65.2086,65.2472,21000.0
2013-07-19 14:55:00,84.4,84.43,84.39,84.41,27200.0,65.2472,65.2704,65.2395,65.255,27200.0
2013-07-19 15:00:00,84.42,84.44,84.39,84.41,15800.0,65.2627,65.2782,65.2395,65.255,15800.0
2013-07-19 15:05:00,84.4,84.43,84.39,84.4,17800.0,65.2472,65.2704,65.2395,65.2472,17800.0
2013-07-19 15:10:00,84.4,84.42,84.4,84.42,10500.0,65.2472,65.2627,65.2472,65.2627,10500.0
2013-07-19 15:15:00,84.42,84.44,84.33,84.36,27200.0,65.2627,65.2782,65.1931,65.2163,27200.0
2013-07-19 15:20:00,84.36,84.37,84.33,84.33,17400.0,65.2163,65.224,65.1931,65.1931,17400.0
2013-07-19 15:25:00,84.33,84.34,84.27,84.3,27400.0,65.1931,65.2009,65.1467,65.1699,27400.0
2013-07-19 15:30:00,84.3,84.38,84.29,84.37,38600.0,65.1699,65.2318,65.1622,65.224,38600.0
2013-07-19 15:35:00,84.36,84.39,84.28,84.28,33400.0,65.2163,65.2395,65.1545,65.1545,33400.0
2013-07-19 15:40:00,84.29,84.47,84.28,84.47,54100.0,65.1622,65.3013,65.1545,65.3013,54100.0
2013-07-19 15:45:00,84.47,84.59,84.46,84.53,110800.0,65.3013,65.3941,65.2936,65.3477,110800.0
2013-07-19 15:50:00,84.53,84.61,84.53,84.6,113400.0,65.3477,65.4096,65.3477,65.4018,113400.0
2013-07-19 15:55:00,84.61,84.67,84.37,84.4,315600.0,65.4096,65.456,65.224,65.2472,315600.0
2013-07-22 09:30:00,84.16,84.4,84.01,84.32,42000.0,65.0617,65.2472,64.9457,65.1854,42000.0
2013-07-22 09:35:00,84.37,84.6,84.33,84.54,22200.0,65.224,65.4018,65.1931,65.3555,22200.0
2013-07-22 09:40:00,84.59,84.67,84.51,84.52,32600.0,65.3941,65.456,65.3323,65.34,32600.0
2013-07-22 09:45:00,84.55,84.61,84.46,84.59,18100.0,65.3632,65.4096,65.2936,65.3941,18100.0
2013-07-22 09:50:00,84.58,84.64,84.45,84.64,40500.0,65.3864,65.4328,65.2859,65.4328,40500.0
2013-07-22 09:55:00,84.65,84.68,84.52,84.58,23500.0,65.4405,65.4637,65.34,65.3864,23500.0
2013-07-22 10:00:00,84.58,84.62,84.5,84.56,38500.0,65.3864,65.4173,65.3245,65.3709,38500.0
2013-07-22 10:05:00,84.56,84.72,84.53,84.56,29300.0,65.3709,65.4946,65.3477,65.3709,29300.0
2013-07-22 10:10:00,84.57,84.66,84.54,84.55,11500.0,65.3787,65.4482,65.3555,65.3632,11500.0
2013-07-22 10:15:00,84.6,84.63,84.56,84.61,15700.0,65.4018,65.425,65.3709,65.4096,15700.0
2013-07-22 10:20:00,84.62,84.66,84.54,84.65,31500.0,65.4173,65.4482,65.3555,65.4405,31500.0
2013-07-22 10:25:00,84.64,84.74,84.6,84.73,50200.0,65.4328,65.5101,65.4018,65.5023,50200.0
2013-07-22 10:30:00,84.72,84.76,84.67,84.67,12800.0,65.4946,65.5255,65.456,65.456,12800.0
2013-07-22 10:35:00,84.69,84.78,84.69,84.77,14800.0,65.4714,65.541,65.4714,65.5333,14800.0
2013-07-22 10:40:00,84.77,84.79,84.72,84.77,22100.0,65.5333,65.5487,65.4946,65.5333,22100.0
2013-07-22 10:45:00,84.78,84.8,84.74,84.79,12500.0,65.541,65.5565,65.5101,65.5487,12500.0
2013-07-22 10:50:00,84.77,84.81,84.69,84.71,41000.0,65.5333,65.5642,65.4714,65.4869,41000.0
2013-07-22 10:55:00,84.7,84.71,84.57,84.57,15100.0,65.4792,65.4869,65.3787,65.3787,15100.0
2013-07-22 11:00:00,84.56,84.58,84.52,84.56,9300.0,65.3709,65.3864,65.34,65.3709,9300.0
2013-07-22 11:05:00,84.56,84.64,84.56,84.64,7100.0,65.3709,65.4328,65.3709,65.4328,7100.0
2013-07-22 11:10:00,84.66,84.7,84.65,84.68,6500.0,65.4482,65.4792,65.4405,65.4637,6500.0
2013-07-22 11:15:00,84.68,84.69,84.66,84.66,5400.0,65.4637,65.4714,65.4482,65.4482,5400.0
2013-07-22 11:20:00,84.67,84.68,84.62,84.62,9900.0,65.456,65.4637,65.4173,65.4173,9900.0
2013-07-22 11:25:00,84.62,84.67,84.55,84.55,25300.0,65.4173,65.456,65.3632,65.3632,25300.0
2013-07-22 11:30:00,84.56,84.58,84.51,84.58,15700.0,65.3709,65.3864,65.3323,65.3864,15700.0
2013-07-22 11:35:00,84.61,84.62,84.56,84.6,12900.0,65.4096,65.4173,65.3709,65.4018,12900.0
2013-07-22 11:40:00,84.57,84.59,84.53,84.54,22000.0,65.3787,65.3941,65.3477,65.3555,22000.0
2013-07-22 11:45:00,84.55,84.6,84.54,84.57,14200.0,65.3632,65.4018,65.3555,65.3787,14200.0
2013-07-22 11:50:00,84.58,84.58,84.43,84.49,13800.0,65.3864,65.3864,65.2704,65.3168,13800.0
2013-07-22 11:55:00,84.5,84.53,84.46,84.48,11500.0,65.3245,65.3477,65.2936,65.3091,11500.0
2013-07-22 12:00:00,84.48,84.48,84.42,84.42,4700.0,65.3091,65.3091,65.2627,65.2627,4700.0
2013-07-22 12:05:00,84.41,84.41,84.27,84.27,21900.0,65.255,65.255,65.1467,65.1467,21900.0
2013-07-22 12:10:00,84.25,84.25,84.2,84.2,11600.0,65.1313,65.1313,65.0926,65.0926,11600.0
2013-07-22 12:15:00,84.21,84.3,84.2,84.25,28800.0,65.1004,65.1699,65.0926,65.1313,28800.0
2013-07-22 12:20:00,84.25,84.35,84.25,84.34,22100.0,65.1313,65.2086,65.1313,65.2009,22100.0
2013-07-22 12:25:00,84.34,84.34,84.31,84.33,8000.0,65.2009,65.2009,65.1777,65.1931,8000.0
2013-07-22 12:30:00,84.34,84.34,84.27,84.28,11200.0,65.2009,65.2009,65.1467,65.1545,11200.0
2013-07-22 12:35:00,84.29,84.3,84.22,84.22,12400.0,65.1622,65.1699,65.1081,65.1081,12400.0
2013-07-22 12:40:00,84.22,84.29,84.22,84.25,7400.0,65.1081,65.1622,65.1081,65.1313,7400.0
2013-07-22 12:45:00,84.26,84.3,84.23,84.25,30600.0,65.139,65.1699,65.1158,65.1313,30600.0
2013-07-22 12:50:00,84.25,84.3,84.25,84.27,29600.0,65.1313,65.1699,65.1313,65.1467,29600.0
2013-07-22 12:55:00,84.28,84.28,84.17,84.18,9500.0,65.1545,65.1545,65.0694,65.0772,9500.0
2013-07-22 13:00:00,84.17,84.24,84.16,84.22,8600.0,65.0694,65.1235,65.0617,65.1081,8600.0
2013-07-22 13:05:00,84.22,84.23,84.19,84.19,9300.0,65.1081,65.1158,65.0849,65.0849,9300.0
2013-07-22 13:10:00,84.19,84.21,84.17,84.2,11500.0,65.0849,65.1004,65.0694,65.0926,11500.0
2013-07-22 13:15:00,84.19,84.19,84.06,84.07,18100.0,65.0849,65.0849,64.9844,64.9921,18100.0
2013-07-22 13:20:00,84.08,84.08,83.98,84.02,19800.0,64.9999,64.9999,64.9225,64.9535,19800.0
2013-07-22 13:25:00,84.02,84.03,83.95,83.99,9500.0,64.9535,64.9612,64.8994,64.9303,9500.0
2013-07-22 13:30:00,83.99,84.02,83.99,83.99,11400.0,64.9303,64.9535,64.9303,64.9303,11400.0
2013-07-22 13:35:00,83.99,83.99,83.93,83.98,16100.0,64.9303,64.9303,64.8839,64.9225,16100.0
2013-07-22 13:40:00,83.97,83.99,83.96,83.99,4600.0,64.9148,64.9303,64.9071,64.9303,4600.0
2013-07-22 13:45:00,83.98,84.0,83.97,83.97,19200.0,64.9225,64.938,64.9148,64.9148,19200.0
2013-07-22 13:50:00,83.96,83.99,83.95,83.99,7400.0,64.9071,64.9303,64.8994,64.9303,7400.0
2013-07-22 13:55:00,83.99,84.0,83.98,84.0,11500.0,64.9303,64.938,64.9225,64.938,11500.0
2013-07-22 14:00:00,84.0,84.0,83.99,84.0,9200.0,64.938,64.938,64.9303,64.938,9200.0
2013-07-22 14:05:00,83.99,84.0,83.99,83.99,29300.0,64.9303,64.938,64.9303,64.9303,29300.0
2013-07-22 14:10:00,84.0,84.05,83.99,84.03,43300.0,64.938,64.9767,64.9303,64.9612,43300.0
2013-07-22 14:15:00,84.04,84.1,83.98,84.0,48600.0,64.9689,65.0153,64.9225,64.938,48600.0
2013-07-22 14:20:00,84.0,84.0,83.95,83.95,14300.0,64.938,64.938,64.8994,64.8994,14300.0
2013-07-22 14:25:00,83.96,83.98,83.95,83.98,10400.0,64.9071,64.9225,64.8994,64.9225,10400.0
2013-07-22 14:30:00,83.98,84.0,83.96,83.98,13600.0,64.9225,64.938,64.9071,64.9225,13600.0
2013-07-22 14:35:00,83.98,83.99,83.95,83.99,16300.0,64.9225,64.9303,64.8994,64.9303,16300.0
2013-07-22 14:40:00,83.99,84.0,83.99,84.0,27900.0,64.9303,64.938,64.9303,64.938,27900.0
2013-07-22 14:45:00,84.0,84.0,83.98,83.99,28200.0,64.938,64.938,64.9225,64.9303,28200.0
2013-07-22 14:50:00,83.99,84.0,83.98,84.0,14800.0,64.9303,64.938,64.9225,64.938,14800.0
2013-07-22 14:55:00,84.0,84.0,83.99,84.0,14200.0,64.938,64.938,64.9303,64.938,14200.0
2013-07-22 15:00:00,84.0,84.07,83.99,84.06,42300.0,64.938,64.9921,64.9303,64.9844,42300.0
2013-07-22 15:05:00,84.07,84.1,84.05,84.09,22400.0,64.9921,65.0153,64.9767,65.0076,22400.0
2013-07-22 15:10:00,84.08,84.09,84.05,84.08,16800.0,64.9999,65.0076,64.9767,64.9999,16800.0
2013-07-22 15:15:00,84.07,84.07,84.0,84.01,25600.0,64.9921,64.9921,64.938,64.9457,25600.0
2013-07-22 15:20:00,84.0,84.01,83.99,84.0,18100.0,64.938,64.9457,64.9303,64.938,18100.0
2013-07-22 15:25:00,84.0,84.01,83.96,83.99,39000.0,64.938,64.9457,64.9071,64.9303,39000.0
2013-07-22 15:30:00,84.0,84.06,83.99,84.05,23300.0,64.938,64.9844,64.9303,64.9767,23300.0
2013-07-22 15:35:00,84.05,84.06,83.98,83.99,36700.0,64.9767,64.9844,64.9225,64.9303,36700.0
2013-07-22 15:40:00,83.99,84.1,83.99,84.1,25800.0,64.9303,65.0153,64.9303,65.0153,25800.0
2013-07-22 15:45:00,84.1,84.15,84.07,84.14,36000.0,65.0153,65.054,64.9921,65.0462,36000.0
2013-07-22 15:50:00,84.15,84.19,84.13,84.19,46700.0,65.054,65.0849,65.0385,65.0849,46700.0
2013-07-22 15:55:00,84.19,84.24,84.16,84.22,96600.0,65.0849,65.1235,65.0617,65.1081,96600.0
2013-07-23 09:30:00,84.37,84.59,84.23,84.29,51500.0,65.224,65.3941,65.1158,65.1622,51500.0
2013-07-23 09:35:00,84.34,84.4,84.23,84.4,10600.0,65.2009,65.2472,65.1158,65.2472,10600.0
2013-07-23 09:40:00,84.4,84.45,84.23,84.28,16300.0,65.2472,65.2859,65.1158,65.1545,16300.0
2013-07-23 09:45:00,84.31,84.32,84.11,84.17,28800.0,65.1777,65.1854,65.023,65.0694,28800.0
2013-07-23 09:50:00,84.2,84.25,84.11,84.11,11900.0,65.0926,65.1313,65.023,65.023,11900.0
2013-07-23 09:55:00,84.18,84.24,84.04,84.23,10900.0,65.0772,65.1235,64.9689,65.1158,10900.0
2013-07-23 10:00:00,84.21,84.22,84.01,84.04,11100.0,65.1004,65.1081,64.9457,64.9689,11100.0
2013-07-23 10:05:00,84.01,84.06,83.91,83.91,15400.0,64.9457,64.9844,64.8684,64.8684,15400.0
2013-07-23 10:10:00,83.92,84.01,83.89,83.92,6800.0,64.8762,64.9457,64.853,64.8762,6800.0
2013-07-23 10:15:00,83.9,84.04,83.85,84.01,31700.0,64.8607,64.9689,64.822,64.9457,31700.0
2013-07-23 10:20:00,84.01,84.12,83.92,84.12,105000.0,64.9457,65.0308,64.8762,65.0308,105000.0
2013-07-23 10:25:00,84.09,84.09,83.96,84.02,6300.0,65.0076,65.0076,64.9071,64.9535,6300.0
2013-07-23 10:30:00,84.03,84.04,83.8,83.85,15500.0,64.9612,64.9689,64.7834,64.822,15500.0
2013-07-23 10:35:00,83.84,83.93,83.78,83.93,9000.0,64.8143,64.8839,64.7679,64.8839,9000.0
2013-07-23 10:40:00,83.93,84.19,83.93,84.19,11500.0,64.8839,65.0849,64.8839,65.0849,11500.0
2013-07-23 10:45:00,84.19,84.3,84.19,84.28,7100.0,65.0849,65.1699,65.0849,65.1545,7100.0
2013-07-23 10:50:00,84.29,84.37,84.26,84.36,5700.0,65.1622,65.224,65.139,65.2163,5700.0
2013-07-23 10:55:00,84.35,84.36,84.28,84.3,23100.0,65.2086,65.2163,65.1545,65.1699,23100.0
2013-07-23 11:00:00,84.3,84.34,84.25,84.27,4900.0,65.1699,65.2009,65.1313,65.1467,4900.0
2013-07-23 11:05:00,84.28,84.33,84.22,84.3,8000.0,65.1545,65.1931,65.1081,65.1699,8000.0
2013-07-23 11:10:00,84.31,84.35,84.3,84.35,5500.0,65.1777,65.2086,65.1699,65.2086,5500.0
2013-07-23 11:15:00,84.3,84.31,84.27,84.27,10900.0,65.1699,65.1777,65.1467,65.1467,10900.0
2013-07-23 11:20:00,84.24,84.24,84.16,84.2,13400.0,65.1235,65.1235,65.0617,65.0926,13400.0
2013-07-23 11:25:00,84.19,84.24,84.19,84.22,16400.0,65.0849,65.1235,65.0849,65.1081,16400.0
2013-07-23 11:30:00,84.22,84.23,84.19,84.22,17900.0,65.1081,65.1158,65.0849,65.1081,17900.0
2013-07-23 11:35:00,84.21,84.23,84.2,84.2,7700.0,65.1004,65.1158,65.0926,65.0926,7700.0
2013-07-23 11:40:00,84.2,84.22,84.18,84.2,13900.0,65.0926,65.1081,65.0772,65.0926,13900.0
2013-07-23 11:45:00,84.2,84.22,84.08,84.1,10900.0,65.0926,65.1081,64.9999,65.0153,10900.0
2013-07-23 11:50:00,84.08,84.09,83.99,83.99,31600.0,64.9999,65.0076,64.9303,64.9303,31600.0
2013-07-23 11:55:00,84.0,84.04,83.98,84.04,9700.0,64.938,64.9689,64.9225,64.9689,9700.0
2013-07-23 12:00:00,84.04,84.09,84.01,84.05,40000.0,64.9689,65.0076,64.9457,64.9767,40000.0
2013-07-23 12:05:00,84.05,84.08,84.0,84.01,13300.0,64.9767,64.9999,64.938,64.9457,13300.0
2013-07-23 12:10:00,84.03,84.06,84.02,84.04,4100.0,64.9612,64.9844,64.9535,64.9689,4100.0
2013-07-23 12:15:00,84.04,84.15,84.0,84.15,31200.0,64.9689,65.054,64.938,65.054,31200.0
2013-07-23 12:20:00,84.16,84.23,84.13,84.23,4900.0,65.0617,65.1158,65.0385,65.1158,4900.0
2013-07-23 12:25:00,84.23,84.32,84.1,84.29,16500.0,65.1158,65.1854,65.0153,65.1622,16500.0
2013-07-23 12:30:00,84.29,84.32,84.27,84.3,4500.0,65.1622,65.1854,65.1467,65.1699,4500.0
2013-07-23 12:35:00,84.29,84.35,84.27,84.31,12500.0,65.1622,65.2086,65.1467,65.1777,12500.0
2013-07-23 12:40:00,84.32,84.33,84.31,84.31,3800.0,65.1854,65.1931,65.1777,65.1777,3800.0
2013-07-23 12:45:00,84.31,84.4,84.31,84.4,7300.0,65.1777,65.2472,65.1777,65.2472,7300.0
2013-07-23 12:50:00,84.37,84.38,84.28,84.31,5300.0,65.224,65.2318,65.1545,65.1777,5300.0
2013-07-23 12:55:00,84.3,84.3,84.23,84.24,4100.0,65.1699,65.1699,65.1158,65.1235,4100.0
2013-07-23 13:00:00,84.25,84.4,84.25,84.39,19500.0,65.1313,65.2472,65.1313,65.2395,19500.0
2013-07-23 13:05:00,84.4,84.4,84.29,84.29,9000.0,65.2472,65.2472,65.1622,65.1622,9000.0
2013-07-23 13:10:00,84.29,84.36,84.29,84.32,5000.0,65.1622,65.2163,65.1622,65.1854,5000.0
2013-07-23 13:15:00,84.32,84.4,84.31,84.37,2800.0,65.1854,65.2472,65.1777,65.224,2800.0
2013-07-23 13:20:00,84.37,84.39,84.33,84.39,7300.0,65.224,65.2395,65.1931,65.2395,7300.0
2013-07-23 13:25:00,84.4,84.4,84.36,84.36,1700.0,65.2472,65.2472,65.2163,65.2163,1700.0
2013-07-23 13:30:00,84.37,84.4,84.34,84.4,14700.0,65.224,65.2472,65.2009,65.2472,14700.0
2013-07-23 13:35:00,84.4,84.4,84.31,84.31,7500.0,65.2472,65.2472,65.1777,65.1777,7500.0
2013-07-23 13:40:00,84.32,84.34,84.22,84.24,23600.0,65.1854,65.2009,65.1081,65.1235,23600.0
2013-07-23 13:45:00,84.23,84.35,84.23,84.26,6700.0,65.1158,65.2086,65.1158,65.139,6700.0
2013-07-23 13:50:00,84.26,84.29,84.26,84.28,5800.0,65.139,65.1622,65.139,65.1545,5800.0
2013-07-23 13:55:00,84.27,84.27,84.19,84.19,9500.0,65.1467,65.1467,65.0849,65.0849,9500.0
2013-07-23 14:00:00,84.18,84.24,84.18,84.2,7900.0,65.0772,65.1235,65.0772,65.0926,7900.0
2013-07-23 14:05:00,84.2,84.22,84.19,84.2,12600.0,65.0926,65.1081,65.0849,65.0926,12600.0
2013-07-23 14:10:00,84.2,84.2,84.14,84.14,9400.0,65.0926,65.0926,65.0462,65.0462,9400.0
2013-07-23 14:15:00,84.14,84.16,84.12,84.12,7200.0,65.0462,65.0617,65.0308,65.0308,7200.0
2013-07-23 14:20:00,84.11,84.15,84.08,84.1,7800.0,65.023,65.054,64.9999,65.0153,7800.0
2013-07-23 14:25:00,84.08,84.16,84.08,84.12,7300.0,64.9999,65.0617,64.9999,65.0308,7300.0
2013-07-23 14:30:00,84.11,84.12,84.07,84.07,8700.0,65.023,65.0308,64.9921,64.9921,8700.0
2013-07-23 14:35:00,84.08,84.09,84.03,84.07,13400.0,64.9999,65.0076,64.9612,64.9921,13400.0
2013-07-23 14:40:00,84.06,84.08,84.03,84.08,19900.0,64.9844,64.9999,64.9612,64.9999,19900.0
2013-07-23 14:45:00,84.09,84.11,84.04,84.11,21100.0,65.0076,65.023,64.9689,65.023,21100.0
2013-07-23 14:50:00,84.12,84.14,84.11,84.12,8300.0,65.0308,65.0462,65.023,65.0308,8300.0
2013-07-23 14:55:00,84.13,84.16,84.11,84.16,14600.0,65.0385,65.0617,65.023,65.0617,14600.0
2013-07-23 15:00:00,84.16,84.17,84.1,84.1,10700.0,65.0617,65.0694,65.0153,65.0153,10700.0
2013-07-23 15:05:00,84.1,84.16,84.07,84.08,24100.0,65.0153,65.0617,64.9921,64.9999,24100.0
2013-07-23 15:10:00,84.08,84.09,84.02,84.08,16500.0,64.9999,65.0076,64.9535,64.9999,16500.0
2013-07-23 15:15:00,84.08,84.11,84.03,84.09,27600.0,64.9999,65.023,64.9612,65.0076,27600.0
2013-07-23 15:20:00,84.08,84.1,84.07,84.07,13200.0,64.9999,65.0153,64.9921,64.9921,13200.0
2013-07-23 15:25:00,84.08,84.08,84.03,84.06,27900.0,64.9999,64.9999,64.9612,64.9844,27900.0
2013-07-23 15:30:00,84.06,84.07,84.02,84.04,30400.0,64.9844,64.9921,64.9535,64.9689,30400.0
2013-07-23 15:35:00,84.04,84.05,83.95,83.97,36100.0,64.9689,64.9767,64.8994,64.9148,36100.0
2013-07-23 15:40:00,83.98,84.03,83.96,84.03,30500.0,64.9225,64.9612,64.9071,64.9612,30500.0
2013-07-23 15:45:00,84.03,84.07,83.96,84.01,41300.0,64.9612,64.9921,64.9071,64.9457,41300.0
2013-07-23 15:50:00,84.01,84.06,84.0,84.04,42200.0,64.9457,64.9844,64.938,64.9689,42200.0
2013-07-23 15:55:00,84.04,84.06,84.03,84.06,55400.0,64.9689,64.9844,64.9612,64.9844,55400.0
2013-07-24 09:30:00,85.02,86.0,84.94,85.9,205200.0,65.7265,66.4841,65.6647,66.4068,205200.0
2013-07-24 09:35:00,85.82,86.0,85.82,85.95,85700.0,66.345,66.4841,66.345,66.4455,85700.0
2013-07-24 09:40:00,85.94,85.95,85.53,85.9,192500.0,66.4378,66.4455,66.1208,66.4068,192500.0
2013-07-24 09:45:00,85.87,85.96,85.74,85.92,38500.0,66.3837,66.4532,66.2832,66.4223,38500.0
2013-07-24 09:50:00,85.89,86.19,85.86,86.19,69800.0,66.3991,66.631,66.3759,66.631,69800.0
2013-07-24 09:55:00,86.2,86.39,86.13,86.26,40000.0,66.6388,66.7856,66.5846,66.6851,40000.0
2013-07-24 10:00:00,86.23,86.4,86.07,86.34,45500.0,66.662,66.7934,66.5383,66.747,45500.0
2013-07-24 10:05:00,86.32,86.38,86.23,86.25,24700.0,66.7315,66.7779,66.662,66.6774,24700.0
2013-07-24 10:10:00,86.26,86.33,86.1,86.17,51200.0,66.6851,66.7393,66.5615,66.6156,51200.0
2013-07-24 10:15:00,86.17,86.28,86.15,86.24,29100.0,66.6156,66.7006,66.6001,66.6697,29100.0
2013-07-24 10:20:00,86.26,86.33,86.03,86.08,58000.0,66.6851,66.7393,66.5073,66.546,58000.0
2013-07-24 10:25:00,86.09,86.26,86.07,86.24,18900.0,66.5537,66.6851,66.5383,66.6697,18900.0
2013-07-24 10:30:00,86.15,86.26,86.11,86.23,34000.0,66.6001,66.6851,66.5692,66.662,34000.0
2013-07-24 10:35:00,86.23,86.23,85.98,85.99,19900.0,66.662,66.662,66.4687,66.4764,19900.0
2013-07-24 10:40:00,85.98,86.21,85.96,86.14,11100.0,66.4687,66.6465,66.4532,66.5924,11100.0
2013-07-24 10:45:00,86.14,86.14,86.0,86.08,18400.0,66.5924,66.5924,66.4841,66.546,18400.0
2013-07-24 10:50:00,86.07,86.21,86.04,86.13,25600.0,66.5383,66.6465,66.5151,66.5846,25600.0
2013-07-24 10:55:00,86.13,86.38,86.05,86.32,41600.0,66.5846,66.7779,66.5228,66.7315,41600.0
2013-07-24 11:00:00,86.31,86.49,86.28,86.42,85600.0,66.7238,66.863,66.7006,66.8088,85600.0
2013-07-24 11:05:00,86.44,86.48,86.42,86.46,25400.0,66.8243,66.8552,66.8088,66.8398,25400.0
2013-07-24 11:10:00,86.49,86.49,86.41,86.42,51600.0,66.863,66.863,66.8011,66.8088,51600.0
2013-07-24 11:15:00,86.41,86.48,86.41,86.47,20700.0,66.8011,66.8552,66.8011,66.8475,20700.0
2013-07-24 11:20:00,86.45,86.55,86.42,86.46,34000.0,66.832,66.9093,66.8088,66.8398,34000.0
2013-07-24 11:25:00,86.47,86.6,86.16,86.18,94600.0,66.8475,66.948,66.6078,66.6233,94600.0
2013-07-24 11:30:00,86.2,86.26,86.16,86.22,37600.0,66.6388,66.6851,66.6078,66.6542,37600.0
2013-07-24 11:35:00,86.22,86.28,86.22,86.27,11800.0,66.6542,66.7006,66.6542,66.6929,11800.0
2013-07-24 11:40:00,86.26,86.33,86.17,86.19,22000.0,66.6851,66.7393,66.6156,66.631,22000.0
2013-07-24 11:45:00,86.2,86.2,86.1,86.16,25800.0,66.6388,66.6388,66.5615,66.6078,25800.0
2013-07-24 11:50:00,86.16,86.16,85.99,86.02,29900.0,66.6078,66.6078,66.4764,66.4996,29900.0
2013-07-24 11:55:00,86.01,86.03,85.97,85.99,23800.0,66.4919,66.5073,66.461,66.4764,23800.0
2013-07-24 12:00:00,85.99,86.01,85.86,85.92,29200.0,66.4764,66.4919,66.3759,66.4223,29200.0
2013-07-24 12:05:00,85.91,85.92,85.83,85.89,28200.0,66.4146,66.4223,66.3527,66.3991,28200.0
2013-07-24 12:10:00,85.9,85.91,85.6,85.75,28900.0,66.4068,66.4146,66.1749,66.2909,28900.0
2013-07-24 12:15:00,85.74,85.75,85.67,85.73,11400.0,66.2832,66.2909,66.229,66.2754,11400.0
2013-07-24 12:20:00,85.73,85.74,85.62,85.65,14700.0,66.2754,66.2832,66.1904,66.2136,14700.0
2013-07-24 12:25:00,85.65,85.66,85.49,85.52,27500.0,66.2136,66.2213,66.0899,66.1131,27500.0
2013-07-24 12:30:00,85.53,85.54,85.46,85.46,31800.0,66.1208,66.1285,66.0667,66.0667,31800.0
2013-07-24 12:35:00,85.47,85.51,85.45,85.51,11500.0,66.0744,66.1053,66.059,66.1053,11500.0
2013-07-24 12:40:00,85.5,85.51,85.46,85.46,20000.0,66.0976,66.1053,66.0667,66.0667,20000.0
2013-07-24 12:45:00,85.46,85.48,85.43,85.45,18200.0,66.0667,66.0822,66.0435,66.059,18200.0
2013-07-24 12:50:00,85.45,85.49,85.29,85.39,33900.0,66.059,66.0899,65.9353,66.0126,33900.0
2013-07-24 12:55:00,85.41,85.41,85.32,85.32,6600.0,66.028,66.028,65.9585,65.9585,6600.0
2013-07-24 13:00:00,85.32,85.43,85.26,85.29,12900.0,65.9585,66.0435,65.9121,65.9353,12900.0
2013-07-24 13:05:00,85.26,85.35,85.24,85.31,12900.0,65.9121,65.9817,65.8966,65.9507,12900.0
2013-07-24 13:10:00,85.3,85.3,85.2,85.21,11300.0,65.943,65.943,65.8657,65.8734,11300.0
2013-07-24 13:15:00,85.2,85.24,85.05,85.21,15300.0,65.8657,65.8966,65.7497,65.8734,15300.0
2013-07-24 13:20:00,85.19,85.21,85.05,85.08,11800.0,65.858,65.8734,65.7497,65.7729,11800.0
2013-07-24 13:25:00,85.06,85.17,85.02,85.14,26800.0,65.7575,65.8425,65.7265,65.8193,26800.0
2013-07-24 13:30:00,85.14,85.2,85.13,85.14,23700.0,65.8193,65.8657,65.8116,65.8193,23700.0
2013-07-24 13:35:00,85.16,85.16,85.02,85.14,31600.0,65.8348,65.8348,65.7265,65.8193,31600.0
2013-07-24 13:40:00,85.12,85.14,85.0,85.04,10200.0,65.8038,65.8193,65.7111,65.742,10200.0
2013-07-24 13:45:00,85.01,85.06,85.0,85.01,15200.0,65.7188,65.7575,65.7111,65.7188,15200.0
2013-07-24 13:50:00,85.02,85.18,85.02,85.1,36000.0,65.7265,65.8502,65.7265,65.7884,36000.0
2013-07-24 13:55:00,85.11,85.12,85.0,85.06,19800.0,65.7961,65.8038,65.7111,65.7575,19800.0
2013-07-24 14:00:00,85.06,85.16,85.06,85.14,26500.0,65.7575,65.8348,65.7575,65.8193,26500.0
2013-07-24 14:05:00,85.13,85.15,85.02,85.11,19600.0,65.8116,65.827,65.7265,65.7961,19600.0
2013-07-24 14:10:00,85.12,85.15,85.03,85.05,26700.0,65.8038,65.827,65.7343,65.7497,26700.0
2013-07-24 14:15:00,85.05,85.15,85.05,85.1,19200.0,65.7497,65.827,65.7497,65.7884,19200.0
2013-07-24 14:20:00,85.1,85.16,85.09,85.14,20000.0,65.7884,65.8348,65.7807,65.8193,20000.0
2013-07-24 14:25:00,85.14,85.14,85.07,85.08,17400.0,65.8193,65.8193,65.7652,65.7729,17400.0
2013-07-24 14:30:00,85.08,85.13,85.06,85.11,16100.0,65.7729,65.8116,65.7575,65.7961,16100.0
2013-07-24 14:35:00,85.12,85.14,85.06,85.08,14600.0,65.8038,65.8193,65.7575,65.7729,14600.0
2013-07-24 14:40:00,85.08,85.09,85.04,85.05,12800.0,65.7729,65.7807,65.742,65.7497,12800.0
2013-07-24 14:45:00,85.03,85.12,85.03,85.12,15100.0,65.7343,65.8038,65.7343,65.8038,15100.0
2013-07-24 14:50:00,85.13,85.13,85.06,85.08,30300.0,65.8116,65.8116,65.7575,65.7729,30300.0
2013-07-24 14:55:00,85.09,85.15,85.01,85.07,32100.0,65.7807,65.827,65.7188,65.7652,32100.0
2013-07-24 15:00:00,85.07,85.09,85.03,85.05,24600.0,65.7652,65.7807,65.7343,65.7497,24600.0
2013-07-24 15:05:00,85.05,85.1,85.03,85.05,25800.0,65.7497,65.7884,65.7343,65.7497,25800.0
2013-07-24 15:10:00,85.04,85.11,85.02,85.04,36400.0,65.742,65.7961,65.7265,65.742,36400.0
2013-07-24 15:15:00,85.04,85.09,85.03,85.05,39500.0,65.742,65.7807,65.7343,65.7497,39500.0
2013-07-24 15:20:00,85.05,85.15,85.04,85.05,30600.0,65.7497,65.827,65.742,65.7497,30600.0
2013-07-24 15:25:00,85.06,85.11,85.05,85.09,22300.0,65.7575,65.7961,65.7497,65.7807,22300.0
2013-07-24 15:30:00,85.09,85.11,85.01,85.06,66700.0,65.7807,65.7961,65.7188,65.7575,66700.0
2013-07-24 15:35:00,85.06,85.13,85.06,85.07,26900.0,65.7575,65.8116,65.7575,65.7652,26900.0
2013-07-24 15:40:00,85.08,85.23,85.07,85.14,29300.0,65.7729,65.8889,65.7652,65.8193,29300.0
2013-07-24 15:45:00,85.13,85.22,85.12,85.22,52400.0,65.8116,65.8812,65.8038,65.8812,52400.0
2013-07-24 15:50:00,85.21,85.28,85.21,85.26,61700.0,65.8734,65.9275,65.8734,65.9121,61700.0
2013-07-24 15:55:00,85.26,85.48,85.25,85.33,105200.0,65.9121,66.0822,65.9043,65.9662,105200.0
2013-07-25 09:30:00,85.45,85.45,84.71,84.84,51900.0,66.059,66.059,65.4869,65.5874,51900.0
2013-07-25 09:35:00,84.85,84.86,84.63,84.85,13200.0,65.5951,65.6028,65.425,65.5951,13200.0
2013-07-25 09:40:00,84.82,85.0,84.82,84.91,13600.0,65.5719,65.7111,65.5719,65.6415,13600.0
2013-07-25 09:45:00,84.92,85.18,84.9,85.14,41000.0,65.6492,65.8502,65.6338,65.8193,41000.0
2013-07-25 09:50:00,85.1,85.17,84.96,85.01,18300.0,65.7884,65.8425,65.6802,65.7188,18300.0
2013-07-25 09:55:00,85.06,85.09,84.94,85.01,18200.0,65.7575,65.7807,65.6647,65.7188,18200.0
2013-07-25 10:00:00,84.97,85.17,84.92,85.09,23700.0,65.6879,65.8425,65.6492,65.7807,23700.0
2013-07-25 10:05:00,85.11,85.28,85.11,85.28,35800.0,65.7961,65.9275,65.7961,65.9275,35800.0
2013-07-25 10:10:00,85.28,85.28,85.08,85.08,7500.0,65.9275,65.9275,65.7729,65.7729,7500.0
2013-07-25 10:15:00,85.11,85.13,85.06,85.11,10200.0,65.7961,65.8116,65.7575,65.7961,10200.0
2013-07-25 10:20:00,85.1,85.14,85.02,85.11,33600.0,65.7884,65.8193,65.7265,65.7961,33600.0
2013-07-25 10:25:00,85.13,85.14,85.05,85.06,11200.0,65.8116,65.8193,65.7497,65.7575,11200.0
2013-07-25 10:30:00,85.07,85.15,85.04,85.1,45400.0,65.7652,65.827,65.742,65.7884,45400.0
2013-07-25 10:35:00,85.11,85.11,85.0,85.0,22600.0,65.7961,65.7961,65.7111,65.7111,22600.0
2013-07-25 10:40:00,85.0,85.17,85.0,85.13,6300.0,65.7111,65.8425,65.7111,65.8116,6300.0
2013-07-25 10:45:00,85.14,85.15,85.02,85.1,16900.0,65.8193,65.827,65.7265,65.7884,16900.0
2013-07-25 10:50:00,85.09,85.14,84.97,85.02,34500.0,65.7807,65.8193,65.6879,65.7265,34500.0
2013-07-25 10:55:00,85.04,85.15,85.04,85.14,64600.0,65.742,65.827,65.742,65.8193,64600.0
2013-07-25 11:00:00,85.13,85.14,85.07,85.11,18300.0,65.8116,65.8193,65.7652,65.7961,18300.0
2013-07-25 11:05:00,85.1,85.16,85.07,85.16,29200.0,65.7884,65.8348,65.7652,65.8348,29200.0
2013-07-25 11:10:00,85.16,85.16,85.06,85.09,27300.0,65.8348,65.8348,65.7575,65.7807,27300.0
2013-07-25 11:15:00,85.07,85.1,85.05,85.05,8700.0,65.7652,65.7884,65.7497,65.7497,8700.0
2013-07-25 11:20:00,85.05,85.07,84.98,85.07,21200.0,65.7497,65.7652,65.6956,65.7652,21200.0
2013-07-25 11:25:00,85.1,85.1,85.03,85.05,15300.0,65.7884,65.7884,65.7343,65.7497,15300.0
2013-07-25 11:30:00,85.04,85.05,85.01,85.02,17800.0,65.742,65.7497,65.7188,65.7265,17800.0
2013-07-25 11:35:00,85.02,85.07,85.02,85.06,19000.0,65.7265,65.7652,65.7265,65.7575,19000.0
2013-07-25 11:40:00,85.06,85.11,85.05,85.05,11300.0,65.7575,65.7961,65.7497,65.7497,11300.0
2013-07-25 11:45:00,85.06,85.23,85.04,85.22,19900.0,65.7575,65.8889,65.742,65.8812,19900.0
2013-07-25 11:50:00,85.21,85.28,85.19,85.28,9400.0,65.8734,65.9275,65.858,65.9275,9400.0
2013-07-25 11:55:00,85.29,85.42,85.29,85.39,18800.0,65.9353,66.0358,65.9353,66.0126,18800.0
2013-07-25 12:00:00,85.4,85.4,85.19,85.25,11800.0,66.0203,66.0203,65.858,65.9043,11800.0
2013-07-25 12:05:00,85.25,85.34,85.24,85.34,10800.0,65.9043,65.9739,65.8966,65.9739,10800.0
2013-07-25 12:10:00,85.36,85.47,85.34,85.44,22700.0,65.9894,66.0744,65.9739,66.0512,22700.0
2013-07-25 12:15:00,85.43,85.55,85.41,85.55,17100.0,66.0435,66.1363,66.028,66.1363,17100.0
2013-07-25 12:20:00,85.54,85.64,85.51,85.56,19800.0,66.1285,66.2058,66.1053,66.144,19800.0
2013-07-25 12:25:00,85.53,85.54,85.48,85.51,22300.0,66.1208,66.1285,66.0822,66.1053,22300.0
2013-07-25 12:30:00,85.51,85.55,85.48,85.53,17200.0,66.1053,66.1363,66.0822,66.1208,17200.0
2013-07-25 12:35:00,85.55,85.63,85.53,85.63,6400.0,66.1363,66.1981,66.1208,66.1981,6400.0
2013-07-25 12:40:00,85.65,85.72,85.63,85.71,6000.0,66.2136,66.2677,66.1981,66.26,6000.0
2013-07-25 12:45:00,85.75,85.79,85.73,85.75,16300.0,66.2909,66.3218,66.2754,66.2909,16300.0
2013-07-25 12:50:00,85.75,85.77,85.71,85.74,12000.0,66.2909,66.3063,66.26,66.2832,12000.0
2013-07-25 12:55:00,85.74,85.77,85.71,85.73,5300.0,66.2832,66.3063,66.26,66.2754,5300.0
2013-07-25 13:00:00,85.73,85.73,85.68,85.72,12600.0,66.2754,66.2754,66.2368,66.2677,12600.0
2013-07-25 13:05:00,85.73,85.74,85.68,85.72,5400.0,66.2754,66.2832,66.2368,66.2677,5400.0
2013-07-25 13:10:00,85.73,85.77,85.71,85.72,9100.0,66.2754,66.3063,66.26,66.2677,9100.0
2013-07-25 13:15:00,85.71,85.77,85.7,85.74,12400.0,66.26,66.3063,66.2522,66.2832,12400.0
2013-07-25 13:20:00,85.74,85.74,85.59,85.59,16100.0,66.2832,66.2832,66.1672,66.1672,16100.0
2013-07-25 13:25:00,85.59,85.59,85.48,85.51,12800.0,66.1672,66.1672,66.0822,66.1053,12800.0
2013-07-25 13:30:00,85.5,85.53,85.48,85.51,7900.0,66.0976,66.1208,66.0822,66.1053,7900.0
2013-07-25 13:35:00,85.51,85.66,85.48,85.66,18800.0,66.1053,66.2213,66.0822,66.2213,18800.0
2013-07-25 13:40:00,85.66,85.67,85.6,85.62,10200.0,66.2213,66.229,66.1749,66.1904,10200.0
2013-07-25 13:45:00,85.61,85.75,85.61,85.75,19200.0,66.1827,66.2909,66.1827,66.2909,19200.0
2013-07-25 13:50:00,85.73,85.74,85.71,85.73,7400.0,66.2754,66.2832,66.26,66.2754,7400.0
2013-07-25 13:55:00,85.72,85.75,85.72,85.73,6300.0,66.2677,66.2909,66.2677,66.2754,6300.0
2013-07-25 14:00:00,85.73,85.74,85.67,85.68,11000.0,66.2754,66.2832,66.229,66.2368,11000.0
2013-07-25 14:05:00,85.66,85.7,85.61,85.69,14600.0,66.2213,66.2522,66.1827,66.2445,14600.0
2013-07-25 14:10:00,85.69,85.73,85.65,85.7,13100.0,66.2445,66.2754,66.2136,66.2522,13100.0
2013-07-25 14:15:00,85.7,85.71,85.69,85.69,7900.0,66.2522,66.26,66.2445,66.2445,7900.0
2013-07-25 14:20:00,85.7,85.72,85.67,85.68,11800.0,66.2522,66.2677,66.229,66.2368,11800.0
2013-07-25 14:25:00,85.67,85.72,85.66,85.7,14600.0,66.229,66.2677,66.2213,66.2522,14600.0
2013-07-25 14:30:00,85.69,85.76,85.69,85.7,13700.0,66.2445,66.2986,66.2445,66.2522,13700.0
2013-07-25 14:35:00,85.69,85.7,85.56,85.58,7900.0,66.2445,66.2522,66.144,66.1595,7900.0
2013-07-25 14:40:00,85.59,85.69,85.59,85.69,6700.0,66.1672,66.2445,66.1672,66.2445,6700.0
2013-07-25 14:45:00,85.69,85.75,85.69,85.75,9800.0,66.2445,66.2909,66.2445,66.2909,9800.0
2013-07-25 14:50:00,85.75,85.79,85.7,85.7,16000.0,66.2909,66.3218,66.2522,66.2522,16000.0
2013-07-25 14:55:00,85.69,85.69,85.55,85.55,12600.0,66.2445,66.2445,66.1363,66.1363,12600.0
2013-07-25 15:00:00,85.54,85.59,85.54,85.58,10300.0,66.1285,66.1672,66.1285,66.1595,10300.0
2013-07-25 15:05:00,85.58,85.66,85.57,85.64,23600.0,66.1595,66.2213,66.1517,66.2058,23600.0
2013-07-25 15:10:00,85.63,85.71,85.62,85.63,11300.0,66.1981,66.26,66.1904,66.1981,11300.0
2013-07-25 15:15:00,85.64,85.7,85.63,85.68,22000.0,66.2058,66.2522,66.1981,66.2368,22000.0
2013-07-25 15:20:00,85.68,85.7,85.6,85.67,16500.0,66.2368,66.2522,66.1749,66.229,16500.0
2013-07-25 15:25:00,85.69,85.77,85.68,85.72,17300.0,66.2445,66.3063,66.2368,66.2677,17300.0
2013-07-25 15:30:00,85.71,85.8,85.71,85.74,29800.0,66.26,66.3295,66.26,66.2832,29800.0
2013-07-25 15:35:00,85.72,85.86,85.72,85.85,36900.0,66.2677,66.3759,66.2677,66.3682,36900.0
2013-07-25 15:40:00,85.85,85.92,85.83,85.91,26400.0,66.3682,66.4223,66.3527,66.4146,26400.0
2013-07-25 15:45:00,85.91,85.92,85.76,85.78,48100.0,66.4146,66.4223,66.2986,66.3141,48100.0
2013-07-25 15:50:00,85.77,85.81,85.74,85.78,32900.0,66.3063,66.3373,66.2832,66.3141,32900.0
2013-07-25 15:55:00,85.78,85.84,85.76,85.83,43600.0,66.3141,66.3605,66.2986,66.3527,43600.0
2013-07-26 09:30:00,85.32,85.57,85.05,85.3,44200.0,65.9585,66.1517,65.7497,65.943,44200.0
2013-07-26 09:35:00,85.37,85.49,85.05,85.44,53100.0,65.9971,66.0899,65.7497,66.0512,53100.0
2013-07-26 09:40:00,85.44,85.74,85.27,85.74,116200.0,66.0512,66.2832,65.9198,66.2832,116200.0
2013-07-26 09:45:00,85.72,85.77,85.42,85.42,11800.0,66.2677,66.3063,66.0358,66.0358,11800.0
2013-07-26 09:50:00,85.41,85.46,85.26,85.45,6200.0,66.028,66.0667,65.9121,66.059,6200.0
2013-07-26 09:55:00,85.37,85.52,85.37,85.48,18900.0,65.9971,66.1131,65.9971,66.0822,18900.0
2013-07-26 10:00:00,85.46,85.49,85.4,85.45,21900.0,66.0667,66.0899,66.0203,66.059,21900.0
2013-07-26 10:05:00,85.44,85.51,85.38,85.4,15100.0,66.0512,66.1053,66.0048,66.0203,15100.0
2013-07-26 10:10:00,85.35,85.35,85.23,85.33,7600.0,65.9817,65.9817,65.8889,65.9662,7600.0
2013-07-26 10:15:00,85.33,85.34,85.22,85.25,17900.0,65.9662,65.9739,65.8812,65.9043,17900.0
2013-07-26 10:20:00,85.24,85.25,85.19,85.23,5800.0,65.8966,65.9043,65.858,65.8889,5800.0
2013-07-26 10:25:00,85.26,85.36,85.22,85.25,8500.0,65.9121,65.9894,65.8812,65.9043,8500.0
2013-07-26 10:30:00,85.25,85.35,85.14,85.35,23200.0,65.9043,65.9817,65.8193,65.9817,23200.0
2013-07-26 10:35:00,85.34,85.46,85.32,85.42,25500.0,65.9739,66.0667,65.9585,66.0358,25500.0
2013-07-26 10:40:00,85.42,85.48,85.4,85.47,5200.0,66.0358,66.0822,66.0203,66.0744,5200.0
2013-07-26 10:45:00,85.47,85.49,85.18,85.18,14100.0,66.0744,66.0899,65.8502,65.8502,14100.0
2013-07-26 10:50:00,85.16,85.26,85.16,85.19,9400.0,65.8348,65.9121,65.8348,65.858,9400.0
2013-07-26 10:55:00,85.16,85.24,85.13,85.24,4200.0,65.8348,65.8966,65.8116,65.8966,4200.0
2013-07-26 11:00:00,85.22,85.23,85.1,85.18,6400.0,65.8812,65.8889,65.7884,65.8502,6400.0
2013-07-26 11:05:00,85.17,85.24,85.14,85.21,9700.0,65.8425,65.8966,65.8193,65.8734,9700.0
2013-07-26 11:10:00,85.21,85.21,85.14,85.18,3800.0,65.8734,65.8734,65.8193,65.8502,3800.0
2013-07-26 11:15:00,85.16,85.31,85.14,85.31,9400.0,65.8348,65.9507,65.8193,65.9507,9400.0
2013-07-26 11:20:00,85.31,85.36,85.31,85.35,14100.0,65.9507,65.9894,65.9507,65.9817,14100.0
2013-07-26 11:25:00,85.34,85.44,85.33,85.4,19200.0,65.9739,66.0512,65.9662,66.0203,19200.0
2013-07-26 11:30:00,85.4,85.43,85.38,85.42,5000.0,66.0203,66.0435,66.0048,66.0358,5000.0
2013-07-26 11:35:00,85.41,85.43,85.32,85.33,2800.0,66.028,66.0435,65.9585,65.9662,2800.0
2013-07-26 11:40:00,85.34,85.35,85.3,85.31,4200.0,65.9739,65.9817,65.943,65.9507,4200.0
2013-07-26 11:45:00,85.3,85.37,85.28,85.36,11400.0,65.943,65.9971,65.9275,65.9894,11400.0
2013-07-26 11:50:00,85.35,85.42,85.35,85.39,4300.0,65.9817,66.0358,65.9817,66.0126,4300.0
2013-07-26 11:55:00,85.36,85.39,85.33,85.37,14800.0,65.9894,66.0126,65.9662,65.9971,14800.0
2013-07-26 12:00:00,85.37,85.37,85.32,85.35,11600.0,65.9971,65.9971,65.9585,65.9817,11600.0
2013-07-26 12:05:00,85.38,85.49,85.38,85.48,10500.0,66.0048,66.0899,66.0048,66.0822,10500.0
2013-07-26 12:10:00,85.49,85.49,85.47,85.47,500.0,66.0899,66.0899,66.0744,66.0744,500.0
2013-07-26 12:15:00,85.46,85.46,85.35,85.35,5700.0,66.0667,66.0667,65.9817,65.9817,5700.0
2013-07-26 12:20:00,85.36,85.4,85.36,85.4,3500.0,65.9894,66.0203,65.9894,66.0203,3500.0
2013-07-26 12:25:00,85.38,85.39,85.33,85.34,1500.0,66.0048,66.0126,65.9662,65.9739,1500.0
2013-07-26 12:30:00,85.35,85.41,85.34,85.39,4100.0,65.9817,66.028,65.9739,66.0126,4100.0
2013-07-26 12:35:00,85.37,85.39,85.36,85.38,1600.0,65.9971,66.0126,65.9894,66.0048,1600.0
2013-07-26 12:40:00,85.38,85.38,85.33,85.33,1500.0,66.0048,66.0048,65.9662,65.9662,1500.0
2013-07-26 12:45:00,85.33,85.37,85.31,85.37,6700.0,65.9662,65.9971,65.9507,65.9971,6700.0
2013-07-26 12:50:00,85.37,85.42,85.37,85.4,1300.0,65.9971,66.0358,65.9971,66.0203,1300.0
2013-07-26 12:55:00,85.4,85.4,85.33,85.37,5000.0,66.0203,66.0203,65.9662,65.9971,5000.0
2013-07-26 13:00:00,85.38,85.46,85.38,85.45,3200.0,66.0048,66.0667,66.0048,66.059,3200.0
2013-07-26 13:05:00,85.46,85.5,85.43,85.46,3200.0,66.0667,66.0976,66.0435,66.0667,3200.0
2013-07-26 13:10:00,85.49,85.5,85.39,85.39,8100.0,66.0899,66.0976,66.0126,66.0126,8100.0
2013-07-26 13:15:00,85.4,85.41,85.36,85.41,3700.0,66.0203,66.028,65.9894,66.028,3700.0
2013-07-26 13:20:00,85.42,85.47,85.39,85.44,5500.0,66.0358,66.0744,66.0126,66.0512,5500.0
2013-07-26 13:25:00,85.45,85.68,85.45,85.68,38300.0,66.059,66.2368,66.059,66.2368,38300.0
2013-07-26 13:30:00,85.69,85.69,85.61,85.67,8100.0,66.2445,66.2445,66.1827,66.229,8100.0
2013-07-26 13:35:00,85.67,85.7,85.63,85.65,9600.0,66.229,66.2522,66.1981,66.2136,9600.0
2013-07-26 13:40:00,85.65,85.65,85.56,85.56,4100.0,66.2136,66.2136,66.144,66.144,4100.0
2013-07-26 13:45:00,85.57,85.62,85.53,85.59,20600.0,66.1517,66.1904,66.1208,66.1672,20600.0
2013-07-26 13:50:00,85.6,85.61,85.59,85.6,3100.0,66.1749,66.1827,66.1672,66.1749,3100.0
2013-07-26 13:55:00,85.59,85.62,85.57,85.57,8600.0,66.1672,66.1904,66.1517,66.1517,8600.0
2013-07-26 14:00:00,85.56,85.59,85.56,85.58,5000.0,66.144,66.1672,66.144,66.1595,5000.0
2013-07-26 14:05:00,85.58,85.66,85.58,85.63,8000.0,66.1595,66.2213,66.1595,66.1981,8000.0
2013-07-26 14:10:00,85.64,85.72,85.64,85.67,8500.0,66.2058,66.2677,66.2058,66.229,8500.0
2013-07-26 14:15:00,85.66,85.73,85.66,85.72,9200.0,66.2213,66.2754,66.2213,66.2677,9200.0
2013-07-26 14:20:00,85.72,85.73,85.68,85.69,7900.0,66.2677,66.2754,66.2368,66.2445,7900.0
2013-07-26 14:25:00,85.69,85.71,85.64,85.7,15300.0,66.2445,66.26,66.2058,66.2522,15300.0
2013-07-26 14:30:00,85.69,85.72,85.65,85.67,10800.0,66.2445,66.2677,66.2136,66.229,10800.0
2013-07-26 14:35:00,85.68,85.7,85.63,85.63,6200.0,66.2368,66.2522,66.1981,66.1981,6200.0
2013-07-26 14:40:00,85.63,85.69,85.63,85.69,6800.0,66.1981,66.2445,66.1981,66.2445,6800.0
2013-07-26 14:45:00,85.67,85.7,85.63,85.65,5800.0,66.229,66.2522,66.1981,66.2136,5800.0
2013-07-26 14:50:00,85.65,85.73,85.65,85.73,6800.0,66.2136,66.2754,66.2136,66.2754,6800.0
2013-07-26 14:55:00,85.69,85.69,85.58,85.59,5000.0,66.2445,66.2445,66.1595,66.1672,5000.0
2013-07-26 15:00:00,85.59,85.71,85.59,85.67,12000.0,66.1672,66.26,66.1672,66.229,12000.0
2013-07-26 15:05:00,85.68,85.73,85.67,85.68,8400.0,66.2368,66.2754,66.229,66.2368,8400.0
2013-07-26 15:10:00,85.7,85.77,85.7,85.75,21200.0,66.2522,66.3063,66.2522,66.2909,21200.0
2013-07-26 15:15:00,85.75,85.75,85.68,85.68,8000.0,66.2909,66.2909,66.2368,66.2368,8000.0
2013-07-26 15:20:00,85.68,85.76,85.68,85.71,10600.0,66.2368,66.2986,66.2368,66.26,10600.0
2013-07-26 15:25:00,85.71,85.71,85.62,85.66,6500.0,66.26,66.26,66.1904,66.2213,6500.0
2013-07-26 15:30:00,85.65,85.66,85.6,85.62,8200.0,66.2136,66.2213,66.1749,66.1904,8200.0
2013-07-26 15:35:00,85.61,85.68,85.61,85.66,10100.0,66.1827,66.2368,66.1827,66.2213,10100.0
2013-07-26 15:40:00,85.65,85.74,85.65,85.67,13200.0,66.2136,66.2832,66.2136,66.229,13200.0
2013-07-26 15:45:00,85.67,85.72,85.64,85.7,15800.0,66.229,66.2677,66.2058,66.2522,15800.0
2013-07-26 15:50:00,85.7,85.77,85.65,85.71,38400.0,66.2522,66.3063,66.2136,66.26,38400.0
2013-07-26 15:55:00,85.71,85.85,85.71,85.85,45200.0,66.26,66.3682,66.26,66.3682,45200.0
2013-07-29 09:30:00,84.05,84.8,83.99,84.57,159500.0,64.9767,65.5565,64.9303,65.3787,159500.0
2013-07-29 09:35:00,84.59,84.82,84.56,84.82,58000.0,65.3941,65.5719,65.3709,65.5719,58000.0
2013-07-29 09:40:00,84.82,84.95,84.7,84.89,89800.0,65.5719,65.6724,65.4792,65.626,89800.0
2013-07-29 09:45:00,84.9,85.0,84.86,84.99,28600.0,65.6338,65.7111,65.6028,65.7033,28600.0
2013-07-29 09:50:00,84.97,84.99,84.76,84.88,43600.0,65.6879,65.7033,65.5255,65.6183,43600.0
2013-07-29 09:55:00,84.89,85.09,84.88,85.09,62700.0,65.626,65.7807,65.6183,65.7807,62700.0
2013-07-29 10:00:00,85.05,85.12,84.99,85.05,31100.0,65.7497,65.8038,65.7033,65.7497,31100.0
2013-07-29 10:05:00,85.04,85.06,84.93,84.99,22800.0,65.742,65.7575,65.657,65.7033,22800.0
2013-07-29 10:10:00,84.99,85.13,84.98,85.03,27600.0,65.7033,65.8116,65.6956,65.7343,27600.0
2013-07-29 10:15:00,85.03,85.07,84.97,85.03,26200.0,65.7343,65.7652,65.6879,65.7343,26200.0
2013-07-29 10:20:00,85.02,85.09,84.99,85.08,50400.0,65.7265,65.7807,65.7033,65.7729,50400.0
2013-07-29 10:25:00,85.11,85.23,85.08,85.23,18500.0,65.7961,65.8889,65.7729,65.8889,18500.0
2013-07-29 10:30:00,85.22,85.33,85.22,85.28,12600.0,65.8812,65.9662,65.8812,65.9275,12600.0
2013-07-29 10:35:00,85.31,85.31,85.25,85.3,6900.0,65.9507,65.9507,65.9043,65.943,6900.0
2013-07-29 10:40:00,85.3,85.31,85.15,85.21,32500.0,65.943,65.9507,65.827,65.8734,32500.0
2013-07-29 10:45:00,85.21,85.25,85.16,85.25,10000.0,65.8734,65.9043,65.8348,65.9043,10000.0
2013-07-29 10:50:00,85.24,85.24,85.08,85.15,18700.0,65.8966,65.8966,65.7729,65.827,18700.0
2013-07-29 10:55:00,85.16,85.18,85.14,85.17,6700.0,65.8348,65.8502,65.8193,65.8425,6700.0
2013-07-29 11:00:00,85.15,85.19,85.09,85.15,10200.0,65.827,65.858,65.7807,65.827,10200.0
2013-07-29 11:05:00,85.14,85.14,85.03,85.08,16800.0,65.8193,65.8193,65.7343,65.7729,16800.0
2013-07-29 11:10:00,85.11,85.11,85.01,85.01,10700.0,65.7961,65.7961,65.7188,65.7188,10700.0
2013-07-29 11:15:00,85.02,85.06,84.99,85.05,15900.0,65.7265,65.7575,65.7033,65.7497,15900.0
2013-07-29 11:20:00,85.03,85.06,85.0,85.02,9700.0,65.7343,65.7575,65.7111,65.7265,9700.0
2013-07-29 11:25:00,85.02,85.06,85.01,85.05,6400.0,65.7265,65.7575,65.7188,65.7497,6400.0
2013-07-29 11:30:00,85.03,85.06,85.02,85.05,6300.0,65.7343,65.7575,65.7265,65.7497,6300.0
2013-07-29 11:35:00,85.06,85.06,84.92,85.01,20900.0,65.7575,65.7575,65.6492,65.7188,20900.0
2013-07-29 11:40:00,85.02,85.09,85.01,85.07,6000.0,65.7265,65.7807,65.7188,65.7652,6000.0
2013-07-29 11:45:00,85.09,85.09,85.04,85.06,4300.0,65.7807,65.7807,65.742,65.7575,4300.0
2013-07-29 11:50:00,85.06,85.07,85.02,85.04,5100.0,65.7575,65.7652,65.7265,65.742,5100.0
2013-07-29 11:55:00,85.04,85.06,85.0,85.01,23800.0,65.742,65.7575,65.7111,65.7188,23800.0
2013-07-29 12:00:00,85.01,85.04,84.99,85.04,13900.0,65.7188,65.742,65.7033,65.742,13900.0
2013-07-29 12:05:00,85.05,85.06,85.0,85.01,6000.0,65.7497,65.7575,65.7111,65.7188,6000.0
2013-07-29 12:10:00,85.02,85.04,85.0,85.01,11200.0,65.7265,65.742,65.7111,65.7188,11200.0
2013-07-29 12:15:00,85.01,85.02,84.99,85.02,25400.0,65.7188,65.7265,65.7033,65.7265,25400.0
2013-07-29 12:20:00,85.02,85.09,85.02,85.08,12500.0,65.7265,65.7807,65.7265,65.7729,12500.0
2013-07-29 12:25:00,85.08,85.1,85.05,85.08,13100.0,65.7729,65.7884,65.7497,65.7729,13100.0
2013-07-29 12:30:00,85.07,85.08,84.98,85.02,10000.0,65.7652,65.7729,65.6956,65.7265,10000.0
2013-07-29 12:35:00,85.02,85.05,85.01,85.01,4000.0,65.7265,65.7497,65.7188,65.7188,4000.0
2013-07-29 12:40:00,85.01,85.01,84.97,85.0,26200.0,65.7188,65.7188,65.6879,65.7111,26200.0
2013-07-29 12:45:00,85.01,85.04,84.92,85.02,22600.0,65.7188,65.742,65.6492,65.7265,22600.0
2013-07-29 12:50:00,85.03,85.05,84.97,85.02,20700.0,65.7343,65.7497,65.6879,65.7265,20700.0
2013-07-29 12:55:00,85.02,85.03,85.0,85.02,5000.0,65.7265,65.7343,65.7111,65.7265,5000.0
2013-07-29 13:00:00,85.01,85.04,85.0,85.01,17100.0,65.7188,65.742,65.7111,65.7188,17100.0
2013-07-29 13:05:00,85.0,85.03,84.97,85.0,12300.0,65.7111,65.7343,65.6879,65.7111,12300.0
2013-07-29 13:10:00,84.99,85.05,84.98,85.05,7000.0,65.7033,65.7497,65.6956,65.7497,7000.0
2013-07-29 13:15:00,85.06,85.06,84.98,85.03,7300.0,65.7575,65.7575,65.6956,65.7343,7300.0
2013-07-29 13:20:00,85.03,85.04,84.94,84.94,7000.0,65.7343,65.742,65.6647,65.6647,7000.0
2013-07-29 13:25:00,84.95,84.96,84.89,84.91,18400.0,65.6724,65.6802,65.626,65.6415,18400.0
2013-07-29 13:30:00,84.9,84.95,84.88,84.91,12200.0,65.6338,65.6724,65.6183,65.6415,12200.0
2013-07-29 13:35:00,84.93,84.93,84.84,84.91,29500.0,65.657,65.657,65.5874,65.6415,29500.0
2013-07-29 13:40:00,84.91,84.98,84.88,84.89,19600.0,65.6415,65.6956,65.6183,65.626,19600.0
2013-07-29 13:45:00,84.87,84.95,84.84,84.95,44100.0,65.6106,65.6724,65.5874,65.6724,44100.0
2013-07-29 13:50:00,84.95,84.99,84.91,84.96,24000.0,65.6724,65.7033,65.6415,65.6802,24000.0
2013-07-29 13:55:00,84.96,85.01,84.94,85.0,48400.0,65.6802,65.7188,65.6647,65.7111,48400.0
2013-07-29 14:00:00,85.01,85.11,85.01,85.11,21200.0,65.7188,65.7961,65.7188,65.7961,21200.0
2013-07-29 14:05:00,85.1,85.1,84.95,85.04,28100.0,65.7884,65.7884,65.6724,65.742,28100.0
2013-07-29 14:10:00,85.02,85.11,85.01,85.1,29900.0,65.7265,65.7961,65.7188,65.7884,29900.0
2013-07-29 14:15:00,85.1,85.11,85.06,85.09,5800.0,65.7884,65.7961,65.7575,65.7807,5800.0
2013-07-29 14:20:00,85.08,85.15,85.08,85.15,4500.0,65.7729,65.827,65.7729,65.827,4500.0
2013-07-29 14:25:00,85.14,85.15,85.11,85.12,9000.0,65.8193,65.827,65.7961,65.8038,9000.0
2013-07-29 14:30:00,85.12,85.16,85.07,85.1,15500.0,65.8038,65.8348,65.7652,65.7884,15500.0
2013-07-29 14:35:00,85.1,85.12,85.04,85.04,6600.0,65.7884,65.8038,65.742,65.742,6600.0
2013-07-29 14:40:00,85.05,85.1,85.04,85.06,14000.0,65.7497,65.7884,65.742,65.7575,14000.0
2013-07-29 14:45:00,85.06,85.06,84.99,85.03,8600.0,65.7575,65.7575,65.7033,65.7343,8600.0
2013-07-29 14:50:00,85.03,85.07,85.03,85.07,3800.0,65.7343,65.7652,65.7343,65.7652,3800.0
2013-07-29 14:55:00,85.07,85.08,85.05,85.05,4400.0,65.7652,65.7729,65.7497,65.7497,4400.0
2013-07-29 15:00:00,85.06,85.06,85.02,85.03,9900.0,65.7575,65.7575,65.7265,65.7343,9900.0
2013-07-29 15:05:00,85.03,85.07,85.03,85.06,8100.0,65.7343,65.7652,65.7343,65.7575,8100.0
2013-07-29 15:10:00,85.06,85.13,85.06,85.12,14200.0,65.7575,65.8116,65.7575,65.8038,14200.0
2013-07-29 15:15:00,85.12,85.13,85.02,85.02,9500.0,65.8038,65.8116,65.7265,65.7265,9500.0
2013-07-29 15:20:00,85.02,85.07,84.98,85.05,42900.0,65.7265,65.7652,65.6956,65.7497,42900.0
2013-07-29 15:25:00,85.05,85.05,85.0,85.05,8000.0,65.7497,65.7497,65.7111,65.7497,8000.0
2013-07-29 15:30:00,85.05,85.06,85.02,85.04,13800.0,65.7497,65.7575,65.7265,65.742,13800.0
2013-07-29 15:35:00,85.04,85.07,85.03,85.07,12500.0,65.742,65.7652,65.7343,65.7652,12500.0
2013-07-29 15:40:00,85.08,85.08,85.06,85.08,11400.0,65.7729,65.7729,65.7575,65.7729,11400.0
2013-07-29 15:45:00,85.07,85.08,85.03,85.04,76300.0,65.7652,65.7729,65.7343,65.742,76300.0
2013-07-29 15:50:00,85.04,85.04,84.98,85.0,55500.0,65.742,65.742,65.6956,65.7111,55500.0
2013-07-29 15:55:00,85.0,85.04,84.96,85.04,83100.0,65.7111,65.742,65.6802,65.742,83100.0
2013-07-30 09:30:00,85.17,85.5,85.0,85.4,71700.0,65.8425,66.0976,65.7111,66.0203,71700.0
2013-07-30 09:35:00,85.45,85.45,85.15,85.33,28500.0,66.059,66.059,65.827,65.9662,28500.0
2013-07-30 09:40:00,85.24,85.41,85.24,85.37,12200.0,65.8966,66.028,65.8966,65.9971,12200.0
2013-07-30 09:45:00,85.41,85.46,85.28,85.32,28800.0,66.028,66.0667,65.9275,65.9585,28800.0
2013-07-30 09:50:00,85.33,85.46,85.23,85.45,39600.0,65.9662,66.0667,65.8889,66.059,39600.0
2013-07-30 09:55:00,85.46,85.46,85.38,85.41,22300.0,66.0667,66.0667,66.0048,66.028,22300.0
2013-07-30 10:00:00,85.39,85.56,85.39,85.53,75400.0,66.0126,66.144,66.0126,66.1208,75400.0
2013-07-30 10:05:00,85.53,85.66,85.51,85.63,25100.0,66.1208,66.2213,66.1053,66.1981,25100.0
2013-07-30 10:10:00,85.67,85.67,85.61,85.61,5900.0,66.229,66.229,66.1827,66.1827,5900.0
2013-07-30 10:15:00,85.67,85.74,85.67,85.7,10700.0,66.229,66.2832,66.229,66.2522,10700.0
2013-07-30 10:20:00,85.68,85.85,85.67,85.85,31100.0,66.2368,66.3682,66.229,66.3682,31100.0
2013-07-30 10:25:00,85.86,85.95,85.84,85.91,19300.0,66.3759,66.4455,66.3605,66.4146,19300.0
2013-07-30 10:30:00,85.92,86.0,85.89,85.92,36900.0,66.4223,66.4841,66.3991,66.4223,36900.0
2013-07-30 10:35:00,85.93,86.01,85.92,85.92,31400.0,66.43,66.4919,66.4223,66.4223,31400.0
2013-07-30 10:40:00,85.91,85.95,85.88,85.95,15300.0,66.4146,66.4455,66.3914,66.4455,15300.0
2013-07-30 10:45:00,85.94,85.98,85.91,85.91,11100.0,66.4378,66.4687,66.4146,66.4146,11100.0
2013-07-30 10:50:00,85.91,85.92,85.87,85.89,8500.0,66.4146,66.4223,66.3837,66.3991,8500.0
2013-07-30 10:55:00,85.88,85.88,85.6,85.61,11700.0,66.3914,66.3914,66.1749,66.1827,11700.0
2013-07-30 11:00:00,85.61,85.64,85.48,85.55,17100.0,66.1827,66.2058,66.0822,66.1363,17100.0
2013-07-30 11:05:00,85.54,85.7,85.54,85.7,9700.0,66.1285,66.2522,66.1285,66.2522,9700.0
2013-07-30 11:10:00,85.71,85.78,85.69,85.75,12600.0,66.26,66.3141,66.2445,66.2909,12600.0
2013-07-30 11:15:00,85.74,85.83,85.74,85.83,10300.0,66.2832,66.3527,66.2832,66.3527,10300.0
2013-07-30 11:20:00,85.83,85.84,85.7,85.75,20600.0,66.3527,66.3605,66.2522,66.2909,20600.0
2013-07-30 11:25:00,85.74,85.79,85.71,85.76,15200.0,66.2832,66.3218,66.26,66.2986,15200.0
2013-07-30 11:30:00,85.72,85.81,85.72,85.73,7200.0,66.2677,66.3373,66.2677,66.2754,7200.0
2013-07-30 11:35:00,85.73,85.74,85.67,85.67,7900.0,66.2754,66.2832,66.229,66.229,7900.0
2013-07-30 11:40:00,85.69,85.8,85.69,85.8,20900.0,66.2445,66.3295,66.2445,66.3295,20900.0
2013-07-30 11:45:00,85.8,85.81,85.74,85.79,10500.0,66.3295,66.3373,66.2832,66.3218,10500.0
2013-07-30 11:50:00,85.77,85.78,85.7,85.73,10300.0,66.3063,66.3141,66.2522,66.2754,10300.0
2013-07-30 11:55:00,85.71,85.73,85.67,85.67,5800.0,66.26,66.2754,66.229,66.229,5800.0
2013-07-30 12:00:00,85.67,85.76,85.67,85.73,8300.0,66.229,66.2986,66.229,66.2754,8300.0
2013-07-30 12:05:00,85.73,85.77,85.72,85.75,5300.0,66.2754,66.3063,66.2677,66.2909,5300.0
2013-07-30 12:10:00,85.72,85.72,85.6,85.62,7600.0,66.2677,66.2677,66.1749,66.1904,7600.0
2013-07-30 12:15:00,85.61,85.62,85.54,85.56,4800.0,66.1827,66.1904,66.1285,66.144,4800.0
2013-07-30 12:20:00,85.54,85.67,85.54,85.67,12600.0,66.1285,66.229,66.1285,66.229,12600.0
2013-07-30 12:25:00,85.65,85.66,85.54,85.59,5200.0,66.2136,66.2213,66.1285,66.1672,5200.0
2013-07-30 12:30:00,85.58,85.67,85.58,85.6,8700.0,66.1595,66.229,66.1595,66.1749,8700.0
2013-07-30 12:35:00,85.6,85.64,85.59,85.62,6300.0,66.1749,66.2058,66.1672,66.1904,6300.0
2013-07-30 12:40:00,85.61,85.65,85.61,85.64,4900.0,66.1827,66.2136,66.1827,66.2058,4900.0
2013-07-30 12:45:00,85.64,85.73,85.64,85.67,15900.0,66.2058,66.2754,66.2058,66.229,15900.0
2013-07-30 12:50:00,85.67,85.79,85.66,85.79,13700.0,66.229,66.3218,66.2213,66.3218,13700.0
2013-07-30 12:55:00,85.78,85.78,85.72,85.74,13100.0,66.3141,66.3141,66.2677,66.2832,13100.0
2013-07-30 13:00:00,85.75,85.77,85.74,85.74,6300.0,66.2909,66.3063,66.2832,66.2832,6300.0
2013-07-30 13:05:00,85.74,85.74,85.62,85.63,7600.0,66.2832,66.2832,66.1904,66.1981,7600.0
2013-07-30 13:10:00,85.63,85.65,85.6,85.63,14800.0,66.1981,66.2136,66.1749,66.1981,14800.0
2013-07-30 13:15:00,85.62,85.62,85.51,85.52,4800.0,66.1904,66.1904,66.1053,66.1131,4800.0
2013-07-30 13:20:00,85.52,85.54,85.48,85.49,7000.0,66.1131,66.1285,66.0822,66.0899,7000.0
2013-07-30 13:25:00,85.49,85.5,85.4,85.41,4800.0,66.0899,66.0976,66.0203,66.028,4800.0
2013-07-30 13:30:00,85.39,85.41,85.31,85.34,14800.0,66.0126,66.028,65.9507,65.9739,14800.0
2013-07-30 13:35:00,85.35,85.44,85.34,85.44,3200.0,65.9817,66.0512,65.9739,66.0512,3200.0
2013-07-30 13:40:00,85.43,85.44,85.34,85.39,24300.0,66.0435,66.0512,65.9739,66.0126,24300.0
2013-07-30 13:45:00,85.39,85.42,85.38,85.41,14000.0,66.0126,66.0358,66.0048,66.028,14000.0
2013-07-30 13:50:00,85.42,85.47,85.4,85.47,8800.0,66.0358,66.0744,66.0203,66.0744,8800.0
2013-07-30 13:55:00,85.49,85.58,85.49,85.57,9800.0,66.0899,66.1595,66.0899,66.1517,9800.0
2013-07-30 14:00:00,85.57,85.59,85.55,85.58,13500.0,66.1517,66.1672,66.1363,66.1595,13500.0
2013-07-30 14:05:00,85.56,85.65,85.56,85.62,17200.0,66.144,66.2136,66.144,66.1904,17200.0
2013-07-30 14:10:00,85.61,85.63,85.57,85.6,19700.0,66.1827,66.1981,66.1517,66.1749,19700.0
2013-07-30 14:15:00,85.59,85.64,85.57,85.64,8400.0,66.1672,66.2058,66.1517,66.2058,8400.0
2013-07-30 14:20:00,85.63,85.68,85.59,85.63,46600.0,66.1981,66.2368,66.1672,66.1981,46600.0
2013-07-30 14:25:00,85.62,85.71,85.6,85.69,17600.0,66.1904,66.26,66.1749,66.2445,17600.0
2013-07-30 14:30:00,85.7,85.8,85.7,85.8,21500.0,66.2522,66.3295,66.2522,66.3295,21500.0
2013-07-30 14:35:00,85.8,85.92,85.79,85.92,25900.0,66.3295,66.4223,66.3218,66.4223,25900.0
2013-07-30 14:40:00,85.92,85.93,85.76,85.76,13800.0,66.4223,66.43,66.2986,66.2986,13800.0
2013-07-30 14:45:00,85.77,85.78,85.68,85.69,11600.0,66.3063,66.3141,66.2368,66.2445,11600.0
2013-07-30 14:50:00,85.69,85.74,85.67,85.69,9200.0,66.2445,66.2832,66.229,66.2445,9200.0
2013-07-30 14:55:00,85.68,85.68,85.59,85.6,14600.0,66.2368,66.2368,66.1672,66.1749,14600.0
2013-07-30 15:00:00,85.61,85.69,85.59,85.68,12500.0,66.1827,66.2445,66.1672,66.2368,12500.0
2013-07-30 15:05:00,85.69,85.79,85.68,85.78,22200.0,66.2445,66.3218,66.2368,66.3141,22200.0
2013-07-30 15:10:00,85.78,85.79,85.72,85.74,10100.0,66.3141,66.3218,66.2677,66.2832,10100.0
2013-07-30 15:15:00,85.74,85.75,85.7,85.71,17100.0,66.2832,66.2909,66.2522,66.26,17100.0
2013-07-30 15:20:00,85.71,85.81,85.71,85.81,16000.0,66.26,66.3373,66.26,66.3373,16000.0
2013-07-30 15:25:00,85.81,85.82,85.74,85.79,12200.0,66.3373,66.345,66.2832,66.3218,12200.0
2013-07-30 15:30:00,85.8,85.82,85.75,85.78,22400.0,66.3295,66.345,66.2909,66.3141,22400.0
2013-07-30 15:35:00,85.78,85.79,85.72,85.75,23400.0,66.3141,66.3218,66.2677,66.2909,23400.0
2013-07-30 15:40:00,85.76,85.82,85.75,85.79,25900.0,66.2986,66.345,66.2909,66.3218,25900.0
2013-07-30 15:45:00,85.79,85.79,85.73,85.74,22900.0,66.3218,66.3218,66.2754,66.2832,22900.0
2013-07-30 15:50:00,85.74,85.75,85.66,85.68,30400.0,66.2832,66.2909,66.2213,66.2368,30400.0
2013-07-30 15:55:00,85.69,85.73,85.64,85.67,96200.0,66.2445,66.2754,66.2058,66.229,96200.0
2013-07-31 09:30:00,85.5,85.8,85.07,85.56,83800.0,66.0976,66.3295,65.7652,66.144,83800.0
2013-07-31 09:35:00,85.59,85.9,85.57,85.75,23800.0,66.1672,66.4068,66.1517,66.2909,23800.0
2013-07-31 09:40:00,85.76,85.84,85.54,85.54,12400.0,66.2986,66.3605,66.1285,66.1285,12400.0
2013-07-31 09:45:00,85.61,86.0,85.54,86.0,19700.0,66.1827,66.4841,66.1285,66.4841,19700.0
2013-07-31 09:50:00,85.98,85.99,85.68,85.69,14400.0,66.4687,66.4764,66.2368,66.2445,14400.0
2013-07-31 09:55:00,85.7,85.78,85.59,85.62,13800.0,66.2522,66.3141,66.1672,66.1904,13800.0
2013-07-31 10:00:00,85.64,85.65,85.53,85.57,21300.0,66.2058,66.2136,66.1208,66.1517,21300.0
2013-07-31 10:05:00,85.56,85.66,85.56,85.64,12700.0,66.144,66.2213,66.144,66.2058,12700.0
2013-07-31 10:10:00,85.64,85.8,85.64,85.8,12900.0,66.2058,66.3295,66.2058,66.3295,12900.0
2013-07-31 10:15:00,85.8,85.9,85.78,85.79,5600.0,66.3295,66.4068,66.3141,66.3218,5600.0
2013-07-31 10:20:00,85.78,85.83,85.77,85.82,7200.0,66.3141,66.3527,66.3063,66.345,7200.0
2013-07-31 10:25:00,85.83,86.01,85.83,85.95,24400.0,66.3527,66.4919,66.3527,66.4455,24400.0
2013-07-31 10:30:00,85.96,85.97,85.92,85.95,12600.0,66.4532,66.461,66.4223,66.4455,12600.0
2013-07-31 10:35:00,85.97,86.02,85.91,85.98,106600.0,66.461,66.4996,66.4146,66.4687,106600.0
2013-07-31 10:40:00,85.96,86.02,85.96,86.0,15000.0,66.4532,66.4996,66.4532,66.4841,15000.0
2013-07-31 10:45:00,85.99,86.0,85.96,85.97,10100.0,66.4764,66.4841,66.4532,66.461,10100.0
2013-07-31 10:50:00,85.98,85.98,85.92,85.94,8100.0,66.4687,66.4687,66.4223,66.4378,8100.0
2013-07-31 10:55:00,85.92,85.98,85.88,85.89,32900.0,66.4223,66.4687,66.3914,66.3991,32900.0
2013-07-31 11:00:00,85.89,85.9,85.87,85.9,6900.0,66.3991,66.4068,66.3837,66.4068,6900.0
2013-07-31 11:05:00,85.89,85.95,85.81,85.81,21500.0,66.3991,66.4455,66.3373,66.3373,21500.0
2013-07-31 11:10:00,85.81,85.85,85.64,85.64,19500.0,66.3373,66.3682,66.2058,66.2058,19500.0
2013-07-31 11:15:00,85.65,85.69,85.59,85.67,24600.0,66.2136,66.2445,66.1672,66.229,24600.0
2013-07-31 11:20:00,85.66,85.77,85.66,85.75,5800.0,66.2213,66.3063,66.2213,66.2909,5800.0
2013-07-31 11:25:00,85.73,85.74,85.63,85.64,6900.0,66.2754,66.2832,66.1981,66.2058,6900.0
2013-07-31 11:30:00,85.65,85.65,85.59,85.63,13000.0,66.2136,66.2136,66.1672,66.1981,13000.0
2013-07-31 11:35:00,85.62,85.64,85.59,85.59,13800.0,66.1904,66.2058,66.1672,66.1672,13800.0
2013-07-31 11:40:00,85.6,85.7,85.6,85.7,513500.0,66.1749,66.2522,66.1749,66.2522,513500.0
2013-07-31 11:45:00,85.7,85.72,85.67,85.68,11000.0,66.2522,66.2677,66.229,66.2368,11000.0
2013-07-31 11:50:00,85.67,85.76,85.66,85.76,15600.0,66.229,66.2986,66.2213,66.2986,15600.0
2013-07-31 11:55:00,85.76,85.81,85.76,85.79,11800.0,66.2986,66.3373,66.2986,66.3218,11800.0
2013-07-31 12:00:00,85.79,85.8,85.68,85.74,20900.0,66.3218,66.3295,66.2368,66.2832,20900.0
2013-07-31 12:05:00,85.74,85.74,85.7,85.73,14600.0,66.2832,66.2832,66.2522,66.2754,14600.0
2013-07-31 12:10:00,85.71,85.72,85.69,85.7,21000.0,66.26,66.2677,66.2445,66.2522,21000.0
2013-07-31 12:15:00,85.7,85.72,85.7,85.72,5200.0,66.2522,66.2677,66.2522,66.2677,5200.0
2013-07-31 12:20:00,85.72,85.72,85.7,85.7,7500.0,66.2677,66.2677,66.2522,66.2522,7500.0
2013-07-31 12:25:00,85.7,85.76,85.69,85.73,28100.0,66.2522,66.2986,66.2445,66.2754,28100.0
2013-07-31 12:30:00,85.72,85.73,85.69,85.71,17200.0,66.2677,66.2754,66.2445,66.26,17200.0
2013-07-31 12:35:00,85.7,85.78,85.64,85.71,70100.0,66.2522,66.3141,66.2058,66.26,70100.0
2013-07-31 12:40:00,85.71,85.71,85.66,85.68,18200.0,66.26,66.26,66.2213,66.2368,18200.0
2013-07-31 12:45:00,85.64,85.64,85.54,85.54,7100.0,66.2058,66.2058,66.1285,66.1285,7100.0
2013-07-31 12:50:00,85.52,85.52,85.46,85.5,7700.0,66.1131,66.1131,66.0667,66.0976,7700.0
2013-07-31 12:55:00,85.5,85.51,85.5,85.5,4300.0,66.0976,66.1053,66.0976,66.0976,4300.0
2013-07-31 13:00:00,85.49,85.5,85.48,85.5,5400.0,66.0899,66.0976,66.0822,66.0976,5400.0
2013-07-31 13:05:00,85.5,85.55,85.49,85.52,8800.0,66.0976,66.1363,66.0899,66.1131,8800.0
2013-07-31 13:10:00,85.51,85.55,85.49,85.55,8500.0,66.1053,66.1363,66.0899,66.1363,8500.0
2013-07-31 13:15:00,85.55,85.59,85.52,85.59,18800.0,66.1363,66.1672,66.1131,66.1672,18800.0
2013-07-31 13:20:00,85.59,85.65,85.58,85.63,8000.0,66.1672,66.2136,66.1595,66.1981,8000.0
2013-07-31 13:25:00,85.64,85.7,85.64,85.69,7700.0,66.2058,66.2522,66.2058,66.2445,7700.0
2013-07-31 13:30:00,85.68,85.75,85.68,85.74,5300.0,66.2368,66.2909,66.2368,66.2832,5300.0
2013-07-31 13:35:00,85.74,85.76,85.7,85.72,4200.0,66.2832,66.2986,66.2522,66.2677,4200.0
2013-07-31 13:40:00,85.72,85.73,85.72,85.72,3700.0,66.2677,66.2754,66.2677,66.2677,3700.0
2013-07-31 13:45:00,85.73,85.82,85.73,85.81,10700.0,66.2754,66.345,66.2754,66.3373,10700.0
2013-07-31 13:50:00,85.8,85.81,85.75,85.77,5100.0,66.3295,66.3373,66.2909,66.3063,5100.0
2013-07-31 13:55:00,85.77,85.82,85.76,85.81,15600.0,66.3063,66.345,66.2986,66.3373,15600.0
2013-07-31 14:00:00,85.81,85.95,85.74,85.88,77200.0,66.3373,66.4455,66.2832,66.3914,77200.0
2013-07-31 14:05:00,85.87,85.9,85.72,85.82,10800.0,66.3837,66.4068,66.2677,66.345,10800.0
2013-07-31 14:10:00,85.81,85.88,85.74,85.76,27400.0,66.3373,66.3914,66.2832,66.2986,27400.0
2013-07-31 14:15:00,85.78,85.8,85.61,85.75,30300.0,66.3141,66.3295,66.1827,66.2909,30300.0
2013-07-31 14:20:00,85.75,85.86,85.72,85.86,10400.0,66.2909,66.3759,66.2677,66.3759,10400.0
2013-07-31 14:25:00,85.84,85.88,85.79,85.8,8700.0,66.3605,66.3914,66.3218,66.3295,8700.0
2013-07-31 14:30:00,85.81,85.89,85.81,85.86,30700.0,66.3373,66.3991,66.3373,66.3759,30700.0
2013-07-31 14:35:00,85.85,85.92,85.83,85.84,28800.0,66.3682,66.4223,66.3527,66.3605,28800.0
2013-07-31 14:40:00,85.84,86.03,85.84,86.03,69100.0,66.3605,66.5073,66.3605,66.5073,69100.0
2013-07-31 14:45:00,86.01,86.09,85.99,86.06,39500.0,66.4919,66.5537,66.4764,66.5305,39500.0
2013-07-31 14:50:00,86.05,86.12,86.05,86.11,20400.0,66.5228,66.5769,66.5228,66.5692,20400.0
2013-07-31 14:55:00,86.11,86.16,86.1,86.15,25800.0,66.5692,66.6078,66.5615,66.6001,25800.0
2013-07-31 15:00:00,86.16,86.17,86.0,86.02,21300.0,66.6078,66.6156,66.4841,66.4996,21300.0
2013-07-31 15:05:00,86.03,86.04,85.88,85.91,21200.0,66.5073,66.5151,66.3914,66.4146,21200.0
2013-07-31 15:10:00,85.92,85.97,85.83,85.85,11000.0,66.4223,66.461,66.3527,66.3682,11000.0
2013-07-31 15:15:00,85.85,85.86,85.77,85.77,10200.0,66.3682,66.3759,66.3063,66.3063,10200.0
2013-07-31 15:20:00,85.78,85.9,85.77,85.84,16900.0,66.3141,66.4068,66.3063,66.3605,16900.0
2013-07-31 15:25:00,85.84,85.92,85.84,85.9,11200.0,66.3605,66.4223,66.3605,66.4068,11200.0
2013-07-31 15:30:00,85.89,85.9,85.66,85.68,21500.0,66.3991,66.4068,66.2213,66.2368,21500.0
2013-07-31 15:35:00,85.7,85.76,85.69,85.69,23600.0,66.2522,66.2986,66.2445,66.2445,23600.0
2013-07-31 15:40:00,85.69,85.72,85.63,85.66,64200.0,66.2445,66.2677,66.1981,66.2213,64200.0
2013-07-31 15:45:00,85.64,85.67,85.53,85.53,101600.0,66.2058,66.229,66.1208,66.1208,101600.0
2013-07-31 15:50:00,85.54,85.64,85.43,85.46,61700.0,66.1285,66.2058,66.0435,66.0667,61700.0
2013-07-31 15:55:00,85.44,85.48,85.31,85.37,199100.0,66.0512,66.0822,65.9507,65.9971,199100.0
2013-08-01 09:30:00,85.8,86.23,85.76,86.16,65400.0,66.3295,66.662,66.2986,66.6078,65400.0
2013-08-01 09:35:00,86.16,86.28,86.13,86.27,17200.0,66.6078,66.7006,66.5846,66.6929,17200.0
2013-08-01 09:40:00,86.25,86.37,86.25,86.36,8400.0,66.6774,66.7702,66.6774,66.7625,8400.0
2013-08-01 09:45:00,86.35,86.35,86.15,86.22,10000.0,66.7547,66.7547,66.6001,66.6542,10000.0
2013-08-01 09:50:00,86.23,86.38,86.17,86.19,21500.0,66.662,66.7779,66.6156,66.631,21500.0
2013-08-01 09:55:00,86.18,86.34,86.18,86.28,13800.0,66.6233,66.747,66.6233,66.7006,13800.0
2013-08-01 10:00:00,86.27,86.68,86.27,86.63,34600.0,66.6929,67.0098,66.6929,66.9712,34600.0
2013-08-01 10:05:00,86.67,86.79,86.6,86.75,23600.0,67.0021,67.0949,66.948,67.064,23600.0
2013-08-01 10:10:00,86.74,86.86,86.73,86.86,24200.0,67.0562,67.149,67.0485,67.149,24200.0
2013-08-01 10:15:00,86.87,86.89,86.82,86.83,22300.0,67.1567,67.1722,67.1181,67.1258,22300.0
2013-08-01 10:20:00,86.85,86.89,86.82,86.86,31100.0,67.1413,67.1722,67.1181,67.149,31100.0
2013-08-01 10:25:00,86.86,86.89,86.8,86.84,15900.0,67.149,67.1722,67.1026,67.1335,15900.0
2013-08-01 10:30:00,86.82,86.82,86.57,86.61,15700.0,67.1181,67.1181,66.9248,66.9557,15700.0
2013-08-01 10:35:00,86.61,86.63,86.51,86.53,15800.0,66.9557,66.9712,66.8784,66.8939,15800.0
2013-08-01 10:40:00,86.56,86.59,86.45,86.52,30900.0,66.9171,66.9403,66.832,66.8861,30900.0
2013-08-01 10:45:00,86.54,86.58,86.51,86.56,10500.0,66.9016,66.9325,66.8784,66.9171,10500.0
2013-08-01 10:50:00,86.56,86.56,86.49,86.5,8600.0,66.9171,66.9171,66.863,66.8707,8600.0
2013-08-01 10:55:00,86.51,86.63,86.49,86.6,10900.0,66.8784,66.9712,66.863,66.948,10900.0
2013-08-01 11:00:00,86.61,86.64,86.48,86.52,15800.0,66.9557,66.9789,66.8552,66.8861,15800.0
2013-08-01 11:05:00,86.53,86.53,86.46,86.49,12700.0,66.8939,66.8939,66.8398,66.863,12700.0
2013-08-01 11:10:00,86.49,86.52,86.49,86.51,12800.0,66.863,66.8861,66.863,66.8784,12800.0
2013-08-01 11:15:00,86.52,86.62,86.52,86.61,9300.0,66.8861,66.9635,66.8861,66.9557,9300.0
2013-08-01 11:20:00,86.6,86.67,86.6,86.63,12300.0,66.948,67.0021,66.948,66.9712,12300.0
2013-08-01 11:25:00,86.64,86.65,86.62,86.64,8600.0,66.9789,66.9866,66.9635,66.9789,8600.0
2013-08-01 11:30:00,86.65,86.68,86.63,86.65,6000.0,66.9866,67.0098,66.9712,66.9866,6000.0
2013-08-01 11:35:00,86.66,86.67,86.58,86.65,10900.0,66.9944,67.0021,66.9325,66.9866,10900.0
2013-08-01 11:40:00,86.65,86.69,86.63,86.68,9400.0,66.9866,67.0176,66.9712,67.0098,9400.0
2013-08-01 11:45:00,86.68,86.77,86.68,86.77,14100.0,67.0098,67.0794,67.0098,67.0794,14100.0
2013-08-01 11:50:00,86.75,86.76,86.65,86.66,11500.0,67.064,67.0717,66.9866,66.9944,11500.0
2013-08-01 11:55:00,86.65,86.66,86.61,86.61,4100.0,66.9866,66.9944,66.9557,66.9557,4100.0
2013-08-01 12:00:00,86.63,86.63,86.56,86.56,10500.0,66.9712,66.9712,66.9171,66.9171,10500.0
2013-08-01 12:05:00,86.54,86.54,86.46,86.5,14500.0,66.9016,66.9016,66.8398,66.8707,14500.0
2013-08-01 12:10:00,86.51,86.51,86.5,86.51,4200.0,66.8784,66.8784,66.8707,66.8784,4200.0
2013-08-01 12:15:00,86.5,86.59,86.5,86.57,8100.0,66.8707,66.9403,66.8707,66.9248,8100.0
2013-08-01 12:20:00,86.56,86.58,86.54,86.57,14200.0,66.9171,66.9325,66.9016,66.9248,14200.0
2013-08-01 12:25:00,86.56,86.57,86.55,86.56,3700.0,66.9171,66.9248,66.9093,66.9171,3700.0
2013-08-01 12:30:00,86.56,86.58,86.55,86.55,13200.0,66.9171,66.9325,66.9093,66.9093,13200.0
2013-08-01 12:35:00,86.54,86.58,86.54,86.56,7800.0,66.9016,66.9325,66.9016,66.9171,7800.0
2013-08-01 12:40:00,86.56,86.62,86.56,86.59,11800.0,66.9171,66.9635,66.9171,66.9403,11800.0
2013-08-01 12:45:00,86.58,86.59,86.48,86.52,4600.0,66.9325,66.9403,66.8552,66.8861,4600.0
2013-08-01 12:50:00,86.52,86.54,86.48,86.52,8400.0,66.8861,66.9016,66.8552,66.8861,8400.0
2013-08-01 12:55:00,86.55,86.64,86.55,86.64,4600.0,66.9093,66.9789,66.9093,66.9789,4600.0
2013-08-01 13:00:00,86.64,86.73,86.64,86.68,10300.0,66.9789,67.0485,66.9789,67.0098,10300.0
2013-08-01 13:05:00,86.68,86.68,86.62,86.63,5500.0,67.0098,67.0098,66.9635,66.9712,5500.0
2013-08-01 13:10:00,86.65,86.74,86.65,86.74,6200.0,66.9866,67.0562,66.9866,67.0562,6200.0
2013-08-01 13:15:00,86.74,86.77,86.74,86.76,4700.0,67.0562,67.0794,67.0562,67.0717,4700.0
2013-08-01 13:20:00,86.75,86.75,86.62,86.64,5000.0,67.064,67.064,66.9635,66.9789,5000.0
2013-08-01 13:25:00,86.64,86.67,86.64,86.66,7600.0,66.9789,67.0021,66.9789,66.9944,7600.0
2013-08-01 13:30:00,86.67,86.67,86.66,86.66,3200.0,67.0021,67.0021,66.9944,66.9944,3200.0
2013-08-01 13:35:00,86.67,86.67,86.66,86.67,3100.0,67.0021,67.0021,66.9944,67.0021,3100.0
2013-08-01 13:40:00,86.66,86.67,86.6,86.62,21000.0,66.9944,67.0021,66.948,66.9635,21000.0
2013-08-01 13:45:00,86.63,86.69,86.63,86.67,8600.0,66.9712,67.0176,66.9712,67.0021,8600.0
2013-08-01 13:50:00,86.67,86.67,86.64,86.65,5300.0,67.0021,67.0021,66.9789,66.9866,5300.0
2013-08-01 13:55:00,86.65,86.7,86.65,86.69,7600.0,66.9866,67.0253,66.9866,67.0176,7600.0
2013-08-01 14:00:00,86.67,86.78,86.65,86.78,13300.0,67.0021,67.0871,66.9866,67.0871,13300.0
2013-08-01 14:05:00,86.78,86.84,86.78,86.83,12900.0,67.0871,67.1335,67.0871,67.1258,12900.0
2013-08-01 14:10:00,86.82,86.84,86.81,86.84,8200.0,67.1181,67.1335,67.1103,67.1335,8200.0
2013-08-01 14:15:00,86.82,86.84,86.77,86.79,9400.0,67.1181,67.1335,67.0794,67.0949,9400.0
2013-08-01 14:20:00,86.77,86.83,86.77,86.82,19500.0,67.0794,67.1258,67.0794,67.1181,19500.0
2013-08-01 14:25:00,86.82,86.86,86.77,86.85,68900.0,67.1181,67.149,67.0794,67.1413,68900.0
2013-08-01 14:30:00,86.85,86.88,86.85,86.87,10000.0,67.1413,67.1645,67.1413,67.1567,10000.0
2013-08-01 14:35:00,86.87,86.91,86.87,86.91,11500.0,67.1567,67.1876,67.1567,67.1876,11500.0
2013-08-01 14:40:00,86.91,86.91,86.84,86.84,11900.0,67.1876,67.1876,67.1335,67.1335,11900.0
2013-08-01 14:45:00,86.83,86.88,86.82,86.88,10800.0,67.1258,67.1645,67.1181,67.1645,10800.0
2013-08-01 14:50:00,86.88,86.94,86.87,86.92,23600.0,67.1645,67.2108,67.1567,67.1954,23600.0
2013-08-01 14:55:00,86.92,86.95,86.91,86.91,13600.0,67.1954,67.2186,67.1876,67.1876,13600.0
2013-08-01 15:00:00,86.92,86.95,86.87,86.88,22700.0,67.1954,67.2186,67.1567,67.1645,22700.0
2013-08-01 15:05:00,86.87,86.92,86.85,86.9,13500.0,67.1567,67.1954,67.1413,67.1799,13500.0
2013-08-01 15:10:00,86.91,86.92,86.9,86.9,12600.0,67.1876,67.1954,67.1799,67.1799,12600.0
2013-08-01 15:15:00,86.91,86.91,86.87,86.9,22700.0,67.1876,67.1876,67.1567,67.1799,22700.0
2013-08-01 15:20:00,86.89,86.9,86.8,86.81,9900.0,67.1722,67.1799,67.1026,67.1103,9900.0
2013-08-01 15:25:00,86.81,86.89,86.81,86.88,14000.0,67.1103,67.1722,67.1103,67.1645,14000.0
2013-08-01 15:30:00,86.87,86.92,86.86,86.9,18200.0,67.1567,67.1954,67.149,67.1799,18200.0
2013-08-01 15:35:00,86.9,86.97,86.89,86.95,35300.0,67.1799,67.234,67.1722,67.2186,35300.0
2013-08-01 15:40:00,86.96,86.98,86.91,86.91,21400.0,67.2263,67.2418,67.1876,67.1876,21400.0
2013-08-01 15:45:00,86.92,86.92,86.86,86.86,31700.0,67.1954,67.1954,67.149,67.149,31700.0
2013-08-01 15:50:00,86.87,86.88,86.84,86.85,52000.0,67.1567,67.1645,67.1335,67.1413,52000.0
2013-08-01 15:55:00,86.86,86.94,86.81,86.81,154800.0,67.149,67.2108,67.1103,67.1103,154800.0
2013-08-02 09:30:00,86.68,86.89,86.44,86.48,74100.0,67.0098,67.1722,66.8243,66.8552,74100.0
2013-08-02 09:35:00,86.52,86.73,86.47,86.73,15900.0,66.8861,67.0485,66.8475,67.0485,15900.0
2013-08-02 09:40:00,86.67,86.77,86.5,86.77,32700.0,67.0021,67.0794,66.8707,67.0794,32700.0
2013-08-02 09:45:00,86.77,86.89,86.67,86.76,39200.0,67.0794,67.1722,67.0021,67.0717,39200.0
2013-08-02 09:50:00,86.77,86.92,86.69,86.85,89200.0,67.0794,67.1954,67.0176,67.1413,89200.0
2013-08-02 09:55:00,86.88,86.96,86.78,86.93,26100.0,67.1645,67.2263,67.0871,67.2031,26100.0
2013-08-02 10:00:00,86.93,87.04,86.88,87.03,45500.0,67.2031,67.2881,67.1645,67.2804,45500.0
2013-08-02 10:05:00,87.03,87.12,86.98,87.11,63900.0,67.2804,67.35,67.2418,67.3423,63900.0
2013-08-02 10:10:00,87.12,87.12,87.02,87.06,14400.0,67.35,67.35,67.2727,67.3036,14400.0
2013-08-02 10:15:00,87.07,87.35,87.07,87.35,21200.0,67.3113,67.5278,67.3113,67.5278,21200.0
2013-08-02 10:20:00,87.37,87.37,87.15,87.2,12900.0,67.5433,67.5433,67.3732,67.4118,12900.0
2013-08-02 10:25:00,87.18,87.23,87.13,87.16,25500.0,67.3964,67.435,67.3577,67.3809,25500.0
2013-08-02 10:30:00,87.15,87.2,87.11,87.17,16800.0,67.3732,67.4118,67.3423,67.3886,16800.0
2013-08-02 10:35:00,87.17,87.3,87.13,87.28,22100.0,67.3886,67.4891,67.3577,67.4737,22100.0
2013-08-02 10:40:00,87.29,87.4,87.23,87.39,44500.0,67.4814,67.5664,67.435,67.5587,44500.0
2013-08-02 10:45:00,87.38,87.46,87.38,87.45,38300.0,67.551,67.6128,67.551,67.6051,38300.0
2013-08-02 10:50:00,87.46,87.54,87.44,87.47,22400.0,67.6128,67.6747,67.5974,67.6206,22400.0
2013-08-02 10:55:00,87.5,87.51,87.32,87.35,9000.0,67.6438,67.6515,67.5046,67.5278,9000.0
2013-08-02 11:00:00,87.36,87.38,87.3,87.31,12300.0,67.5355,67.551,67.4891,67.4969,12300.0
2013-08-02 11:05:00,87.3,87.35,87.28,87.32,8100.0,67.4891,67.5278,67.4737,67.5046,8100.0
2013-08-02 11:10:00,87.33,87.35,87.26,87.29,12800.0,67.5123,67.5278,67.4582,67.4814,12800.0
2013-08-02 11:15:00,87.3,87.4,87.29,87.38,5400.0,67.4891,67.5664,67.4814,67.551,5400.0
2013-08-02 11:20:00,87.39,87.39,87.29,87.29,13400.0,67.5587,67.5587,67.4814,67.4814,13400.0
2013-08-02 11:25:00,87.28,87.34,87.28,87.31,6000.0,67.4737,67.5201,67.4737,67.4969,6000.0
2013-08-02 11:30:00,87.33,87.36,87.31,87.31,15400.0,67.5123,67.5355,67.4969,67.4969,15400.0
2013-08-02 11:35:00,87.31,87.4,87.31,87.39,7100.0,67.4969,67.5664,67.4969,67.5587,7100.0
2013-08-02 11:40:00,87.39,87.44,87.32,87.32,17100.0,67.5587,67.5974,67.5046,67.5046,17100.0
2013-08-02 11:45:00,87.31,87.31,87.25,87.26,6600.0,67.4969,67.4969,67.4505,67.4582,6600.0
2013-08-02 11:50:00,87.26,87.28,87.22,87.24,13900.0,67.4582,67.4737,67.4273,67.4428,13900.0
2013-08-02 11:55:00,87.25,87.29,87.22,87.26,5100.0,67.4505,67.4814,67.4273,67.4582,5100.0
2013-08-02 12:00:00,87.26,87.3,87.22,87.26,16600.0,67.4582,67.4891,67.4273,67.4582,16600.0
2013-08-02 12:05:00,87.27,87.27,87.25,87.25,5400.0,67.466,67.466,67.4505,67.4505,5400.0
2013-08-02 12:10:00,87.26,87.26,87.18,87.2,9300.0,67.4582,67.4582,67.3964,67.4118,9300.0
2013-08-02 12:15:00,87.2,87.23,87.18,87.19,11300.0,67.4118,67.435,67.3964,67.4041,11300.0
2013-08-02 12:20:00,87.19,87.22,87.17,87.19,10200.0,67.4041,67.4273,67.3886,67.4041,10200.0
2013-08-02 12:25:00,87.18,87.19,87.16,87.19,8000.0,67.3964,67.4041,67.3809,67.4041,8000.0
2013-08-02 12:30:00,87.18,87.19,87.13,87.18,10000.0,67.3964,67.4041,67.3577,67.3964,10000.0
2013-08-02 12:35:00,87.18,87.21,87.17,87.21,12700.0,67.3964,67.4196,67.3886,67.4196,12700.0
2013-08-02 12:40:00,87.21,87.22,87.18,87.19,6000.0,67.4196,67.4273,67.3964,67.4041,6000.0
2013-08-02 12:45:00,87.19,87.21,87.15,87.21,6900.0,67.4041,67.4196,67.3732,67.4196,6900.0
2013-08-02 12:50:00,87.22,87.22,87.12,87.12,5500.0,67.4273,67.4273,67.35,67.35,5500.0
2013-08-02 12:55:00,87.12,87.12,87.06,87.08,7700.0,67.35,67.35,67.3036,67.3191,7700.0
2013-08-02 13:00:00,87.09,87.1,86.9,86.9,8400.0,67.3268,67.3345,67.1799,67.1799,8400.0
2013-08-02 13:05:00,86.91,86.91,86.81,86.87,13300.0,67.1876,67.1876,67.1103,67.1567,13300.0
2013-08-02 13:10:00,86.87,86.95,86.87,86.88,11500.0,67.1567,67.2186,67.1567,67.1645,11500.0
2013-08-02 13:15:00,86.89,86.9,86.86,86.88,8100.0,67.1722,67.1799,67.149,67.1645,8100.0
2013-08-02 13:20:00,86.89,86.91,86.85,86.9,7700.0,67.1722,67.1876,67.1413,67.1799,7700.0
2013-08-02 13:25:00,86.9,86.9,86.87,86.9,17200.0,67.1799,67.1799,67.1567,67.1799,17200.0
2013-08-02 13:30:00,86.9,86.96,86.89,86.94,10100.0,67.1799,67.2263,67.1722,67.2108,10100.0
2013-08-02 13:35:00,86.95,86.95,86.88,86.88,16400.0,67.2186,67.2186,67.1645,67.1645,16400.0
2013-08-02 13:40:00,86.89,86.94,86.87,86.94,7800.0,67.1722,67.2108,67.1567,67.2108,7800.0
2013-08-02 13:45:00,86.95,87.03,86.93,87.03,17200.0,67.2186,67.2804,67.2031,67.2804,17200.0
2013-08-02 13:50:00,87.04,87.13,87.04,87.12,36500.0,67.2881,67.3577,67.2881,67.35,36500.0
2013-08-02 13:55:00,87.12,87.15,87.08,87.12,7800.0,67.35,67.3732,67.3191,67.35,7800.0
2013-08-02 14:00:00,87.11,87.18,87.11,87.17,12400.0,67.3423,67.3964,67.3423,67.3886,12400.0
2013-08-02 14:05:00,87.16,87.25,87.16,87.24,17300.0,67.3809,67.4505,67.3809,67.4428,17300.0
2013-08-02 14:10:00,87.25,87.27,87.24,87.25,16300.0,67.4505,67.466,67.4428,67.4505,16300.0
2013-08-02 14:15:00,87.25,87.29,87.2,87.24,11300.0,67.4505,67.4814,67.4118,67.4428,11300.0
2013-08-02 14:20:00,87.23,87.28,87.23,87.28,7000.0,67.435,67.4737,67.435,67.4737,7000.0
2013-08-02 14:25:00,87.28,87.32,87.27,87.3,8100.0,67.4737,67.5046,67.466,67.4891,8100.0
2013-08-02 14:30:00,87.31,87.34,87.31,87.33,10200.0,67.4969,67.5201,67.4969,67.5123,10200.0
2013-08-02 14:35:00,87.33,87.4,87.28,87.38,14700.0,67.5123,67.5664,67.4737,67.551,14700.0
2013-08-02 14:40:00,87.36,87.4,87.35,87.37,7600.0,67.5355,67.5664,67.5278,67.5433,7600.0
2013-08-02 14:45:00,87.38,87.43,87.38,87.43,11600.0,67.551,67.5896,67.551,67.5896,11600.0
2013-08-02 14:50:00,87.43,87.5,87.43,87.47,10600.0,67.5896,67.6438,67.5896,67.6206,10600.0
2013-08-02 14:55:00,87.47,87.5,87.38,87.39,14200.0,67.6206,67.6438,67.551,67.5587,14200.0
2013-08-02 15:00:00,87.39,87.4,87.3,87.32,18300.0,67.5587,67.5664,67.4891,67.5046,18300.0
2013-08-02 15:05:00,87.32,87.33,87.28,87.28,11100.0,67.5046,67.5123,67.4737,67.4737,11100.0
2013-08-02 15:10:00,87.27,87.36,87.26,87.33,8000.0,67.466,67.5355,67.4582,67.5123,8000.0
2013-08-02 15:15:00,87.33,87.34,87.27,87.27,15300.0,67.5123,67.5201,67.466,67.466,15300.0
2013-08-02 15:20:00,87.27,87.35,87.27,87.35,13600.0,67.466,67.5278,67.466,67.5278,13600.0
2013-08-02 15:25:00,87.35,87.43,87.35,87.42,9300.0,67.5278,67.5896,67.5278,67.5819,9300.0
2013-08-02 15:30:00,87.43,87.43,87.36,87.4,13700.0,67.5896,67.5896,67.5355,67.5664,13700.0
2013-08-02 15:35:00,87.41,87.44,87.39,87.43,18500.0,67.5742,67.5974,67.5587,67.5896,18500.0
2013-08-02 15:40:00,87.44,87.5,87.43,87.48,20500.0,67.5974,67.6438,67.5896,67.6283,20500.0
2013-08-02 15:45:00,87.49,87.52,87.43,87.44,40100.0,67.636,67.6592,67.5896,67.5974,40100.0
2013-08-02 15:50:00,87.45,87.46,87.37,87.42,49200.0,67.6051,67.6128,67.5433,67.5819,49200.0
2013-08-02 15:55:00,87.43,87.48,87.39,87.48,108400.0,67.5896,67.6283,67.5587,67.6283,108400.0
2013-08-05 09:30:00,87.04,87.16,86.72,87.01,61500.0,67.2881,67.3809,67.0408,67.265,61500.0
2013-08-05 09:35:00,87.01,87.01,86.82,86.94,17000.0,67.265,67.265,67.1181,67.2108,17000.0
2013-08-05 09:40:00,86.87,87.06,86.59,86.6,39400.0,67.1567,67.3036,66.9403,66.948,39400.0
2013-08-05 09:45:00,86.67,86.73,86.55,86.65,18100.0,67.0021,67.0485,66.9093,66.9866,18100.0
2013-08-05 09:50:00,86.7,87.04,86.68,86.98,12800.0,67.0253,67.2881,67.0098,67.2418,12800.0
2013-08-05 09:55:00,87.01,87.08,87.0,87.06,3100.0,67.265,67.3191,67.2572,67.3036,3100.0
2013-08-05 10:00:00,87.05,87.05,86.87,86.92,9300.0,67.2959,67.2959,67.1567,67.1954,9300.0
2013-08-05 10:05:00,86.89,86.97,86.89,86.97,10500.0,67.1722,67.234,67.1722,67.234,10500.0
2013-08-05 10:10:00,86.97,87.07,86.95,87.05,11100.0,67.234,67.3113,67.2186,67.2959,11100.0
2013-08-05 10:15:00,87.04,87.07,87.01,87.04,18600.0,67.2881,67.3113,67.265,67.2881,18600.0
2013-08-05 10:20:00,87.04,87.08,87.01,87.04,16400.0,67.2881,67.3191,67.265,67.2881,16400.0
2013-08-05 10:25:00,87.03,87.24,87.03,87.24,17900.0,67.2804,67.4428,67.2804,67.4428,17900.0
2013-08-05 10:30:00,87.25,87.36,87.24,87.36,12000.0,67.4505,67.5355,67.4428,67.5355,12000.0
2013-08-05 10:35:00,87.34,87.39,87.33,87.38,7000.0,67.5201,67.5587,67.5123,67.551,7000.0
2013-08-05 10:40:00,87.38,87.61,87.36,87.56,39000.0,67.551,67.7288,67.5355,67.6901,39000.0
2013-08-05 10:45:00,87.55,87.55,87.46,87.46,13200.0,67.6824,67.6824,67.6128,67.6128,13200.0
2013-08-05 10:50:00,87.46,87.53,87.41,87.5,9900.0,67.6128,67.6669,67.5742,67.6438,9900.0
2013-08-05 10:55:00,87.49,87.54,87.45,87.48,11500.0,67.636,67.6747,67.6051,67.6283,11500.0
2013-08-05 11:00:00,87.48,87.55,87.48,87.55,8300.0,67.6283,67.6824,67.6283,67.6824,8300.0
2013-08-05 11:05:00,87.56,87.57,87.53,87.56,12200.0,67.6901,67.6979,67.6669,67.6901,12200.0
2013-08-05 11:10:00,87.57,87.6,87.53,87.56,6400.0,67.6979,67.7211,67.6669,67.6901,6400.0
2013-08-05 11:15:00,87.54,87.59,87.49,87.5,6500.0,67.6747,67.7133,67.636,67.6438,6500.0
2013-08-05 11:20:00,87.51,87.52,87.43,87.45,23800.0,67.6515,67.6592,67.5896,67.6051,23800.0
2013-08-05 11:25:00,87.46,87.56,87.45,87.54,6300.0,67.6128,67.6901,67.6051,67.6747,6300.0
2013-08-05 11:30:00,87.55,87.56,87.42,87.42,8000.0,67.6824,67.6901,67.5819,67.5819,8000.0
2013-08-05 11:35:00,87.42,87.47,87.41,87.47,8300.0,67.5819,67.6206,67.5742,67.6206,8300.0
2013-08-05 11:40:00,87.46,87.49,87.4,87.41,18000.0,67.6128,67.636,67.5664,67.5742,18000.0
2013-08-05 11:45:00,87.41,87.42,87.36,87.4,8300.0,67.5742,67.5819,67.5355,67.5664,8300.0
2013-08-05 11:50:00,87.4,87.47,87.32,87.42,22100.0,67.5664,67.6206,67.5046,67.5819,22100.0
2013-08-05 11:55:00,87.43,87.43,87.41,87.42,10400.0,67.5896,67.5896,67.5742,67.5819,10400.0
2013-08-05 12:00:00,87.42,87.42,87.35,87.36,3700.0,67.5819,67.5819,67.5278,67.5355,3700.0
2013-08-05 12:05:00,87.34,87.36,87.31,87.31,7400.0,67.5201,67.5355,67.4969,67.4969,7400.0
2013-08-05 12:10:00,87.31,87.37,87.3,87.36,20500.0,67.4969,67.5433,67.4891,67.5355,20500.0
2013-08-05 12:15:00,87.35,87.39,87.33,87.37,26700.0,67.5278,67.5587,67.5123,67.5433,26700.0
2013-08-05 12:20:00,87.34,87.46,87.33,87.46,14800.0,67.5201,67.6128,67.5123,67.6128,14800.0
2013-08-05 12:25:00,87.46,87.46,87.44,87.45,7700.0,67.6128,67.6128,67.5974,67.6051,7700.0
2013-08-05 12:30:00,87.45,87.48,87.43,87.47,10700.0,67.6051,67.6283,67.5896,67.6206,10700.0
2013-08-05 12:35:00,87.45,87.49,87.44,87.45,7100.0,67.6051,67.636,67.5974,67.6051,7100.0
2013-08-05 12:40:00,87.44,87.46,87.42,87.46,7000.0,67.5974,67.6128,67.5819,67.6128,7000.0
2013-08-05 12:45:00,87.45,87.46,87.44,87.45,2900.0,67.6051,67.6128,67.5974,67.6051,2900.0
2013-08-05 12:50:00,87.45,87.55,87.45,87.54,9700.0,67.6051,67.6824,67.6051,67.6747,9700.0
2013-08-05 12:55:00,87.53,87.58,87.52,87.56,12400.0,67.6669,67.7056,67.6592,67.6901,12400.0
2013-08-05 13:00:00,87.57,87.57,87.49,87.5,21400.0,67.6979,67.6979,67.636,67.6438,21400.0
2013-08-05 13:05:00,87.49,87.49,87.43,87.43,18000.0,67.636,67.636,67.5896,67.5896,18000.0
2013-08-05 13:10:00,87.45,87.45,87.36,87.36,12200.0,67.6051,67.6051,67.5355,67.5355,12200.0
2013-08-05 13:15:00,87.37,87.45,87.37,87.42,15000.0,67.5433,67.6051,67.5433,67.5819,15000.0
2013-08-05 13:20:00,87.41,87.5,87.41,87.5,11900.0,67.5742,67.6438,67.5742,67.6438,11900.0
2013-08-05 13:25:00,87.48,87.55,87.48,87.5,16400.0,67.6283,67.6824,67.6283,67.6438,16400.0
2013-08-05 13:30:00,87.5,87.5,87.44,87.47,14200.0,67.6438,67.6438,67.5974,67.6206,14200.0
2013-08-05 13:35:00,87.46,87.55,87.45,87.51,18900.0,67.6128,67.6824,67.6051,67.6515,18900.0
2013-08-05 13:40:00,87.51,87.53,87.5,87.53,22900.0,67.6515,67.6669,67.6438,67.6669,22900.0
2013-08-05 13:45:00,87.53,87.53,87.52,87.53,18200.0,67.6669,67.6669,67.6592,67.6669,18200.0
2013-08-05 13:50:00,87.53,87.6,87.52,87.59,34100.0,67.6669,67.7211,67.6592,67.7133,34100.0
2013-08-05 13:55:00,87.59,87.73,87.58,87.65,55400.0,67.7133,67.8216,67.7056,67.7597,55400.0
2013-08-05 14:00:00,87.66,87.68,87.62,87.63,15800.0,67.7674,67.7829,67.7365,67.7443,15800.0
2013-08-05 14:05:00,87.63,87.64,87.62,87.63,6300.0,67.7443,67.752,67.7365,67.7443,6300.0
2013-08-05 14:10:00,87.63,87.69,87.62,87.67,21100.0,67.7443,67.7906,67.7365,67.7752,21100.0
2013-08-05 14:15:00,87.67,87.68,87.64,87.64,7600.0,67.7752,67.7829,67.752,67.752,7600.0
2013-08-05 14:20:00,87.65,87.68,87.61,87.62,25600.0,67.7597,67.7829,67.7288,67.7365,25600.0
2013-08-05 14:25:00,87.64,87.65,87.61,87.63,18000.0,67.752,67.7597,67.7288,67.7443,18000.0
2013-08-05 14:30:00,87.64,87.69,87.63,87.63,9100.0,67.752,67.7906,67.7443,67.7443,9100.0
2013-08-05 14:35:00,87.63,87.65,87.58,87.64,21800.0,67.7443,67.7597,67.7056,67.752,21800.0
2013-08-05 14:40:00,87.64,87.67,87.61,87.61,12100.0,67.752,67.7752,67.7288,67.7288,12100.0
2013-08-05 14:45:00,87.62,87.63,87.55,87.63,41300.0,67.7365,67.7443,67.6824,67.7443,41300.0
2013-08-05 14:50:00,87.63,87.63,87.59,87.61,6500.0,67.7443,67.7443,67.7133,67.7288,6500.0
2013-08-05 14:55:00,87.61,87.66,87.6,87.62,6800.0,67.7288,67.7674,67.7211,67.7365,6800.0
2013-08-05 15:00:00,87.62,87.63,87.58,87.61,28500.0,67.7365,67.7443,67.7056,67.7288,28500.0
2013-08-05 15:05:00,87.6,87.6,87.51,87.52,22800.0,67.7211,67.7211,67.6515,67.6592,22800.0
2013-08-05 15:10:00,87.52,87.57,87.52,87.54,8700.0,67.6592,67.6979,67.6592,67.6747,8700.0
2013-08-05 15:15:00,87.52,87.62,87.52,87.6,10500.0,67.6592,67.7365,67.6592,67.7211,10500.0
2013-08-05 15:20:00,87.59,87.65,87.59,87.64,5300.0,67.7133,67.7597,67.7133,67.752,5300.0
2013-08-05 15:25:00,87.64,87.7,87.64,87.7,11100.0,67.752,67.7984,67.752,67.7984,11100.0
2013-08-05 15:30:00,87.69,87.71,87.66,87.7,18500.0,67.7906,67.8061,67.7674,67.7984,18500.0
2013-08-05 15:35:00,87.7,87.75,87.7,87.74,24800.0,67.7984,67.837,67.7984,67.8293,24800.0
2013-08-05 15:40:00,87.74,87.82,87.74,87.81,30200.0,67.8293,67.8911,67.8293,67.8834,30200.0
2013-08-05 15:45:00,87.8,87.81,87.72,87.72,31800.0,67.8757,67.8834,67.8138,67.8138,31800.0
2013-08-05 15:50:00,87.72,87.75,87.68,87.68,41100.0,67.8138,67.837,67.7829,67.7829,41100.0
2013-08-05 15:55:00,87.67,87.74,87.63,87.72,62800.0,67.7752,67.8293,67.7443,67.8138,62800.0
2013-08-06 09:30:00,87.37,87.67,87.28,87.67,51600.0,67.5433,67.7752,67.4737,67.7752,51600.0
2013-08-06 09:35:00,87.69,87.73,87.65,87.66,16100.0,67.7906,67.8216,67.7597,67.7674,16100.0
2013-08-06 09:40:00,87.66,87.68,87.61,87.65,24800.0,67.7674,67.7829,67.7288,67.7597,24800.0
2013-08-06 09:45:00,87.61,87.79,87.57,87.74,7900.0,67.7288,67.8679,67.6979,67.8293,7900.0
2013-08-06 09:50:00,87.72,87.72,87.55,87.62,15300.0,67.8138,67.8138,67.6824,67.7365,15300.0
2013-08-06 09:55:00,87.62,87.81,87.61,87.79,7900.0,67.7365,67.8834,67.7288,67.8679,7900.0
2013-08-06 10:00:00,87.78,87.81,87.73,87.81,10100.0,67.8602,67.8834,67.8216,67.8834,10100.0
2013-08-06 10:05:00,87.82,87.84,87.75,87.81,10100.0,67.8911,67.9066,67.837,67.8834,10100.0
2013-08-06 10:10:00,87.83,87.84,87.74,87.81,15500.0,67.8989,67.9066,67.8293,67.8834,15500.0
2013-08-06 10:15:00,87.8,87.84,87.76,87.83,26700.0,67.8757,67.9066,67.8448,67.8989,26700.0
2013-08-06 10:20:00,87.83,87.85,87.77,87.77,9200.0,67.8989,67.9143,67.8525,67.8525,9200.0
2013-08-06 10:25:00,87.76,87.79,87.7,87.7,5400.0,67.8448,67.8679,67.7984,67.7984,5400.0
2013-08-06 10:30:00,87.7,87.72,87.55,87.59,30900.0,67.7984,67.8138,67.6824,67.7133,30900.0
2013-08-06 10:35:00,87.59,87.64,87.53,87.64,32400.0,67.7133,67.752,67.6669,67.752,32400.0
2013-08-06 10:40:00,87.64,87.64,87.45,87.48,73200.0,67.752,67.752,67.6051,67.6283,73200.0
2013-08-06 10:45:00,87.46,87.49,87.42,87.48,8100.0,67.6128,67.636,67.5819,67.6283,8100.0
2013-08-06 10:50:00,87.47,87.52,87.44,87.47,6700.0,67.6206,67.6592,67.5974,67.6206,6700.0
2013-08-06 10:55:00,87.44,87.46,87.37,87.42,7300.0,67.5974,67.6128,67.5433,67.5819,7300.0
2013-08-06 11:00:00,87.4,87.45,87.32,87.4,19300.0,67.5664,67.6051,67.5046,67.5664,19300.0
2013-08-06 11:05:00,87.4,87.41,87.35,87.37,9000.0,67.5664,67.5742,67.5278,67.5433,9000.0
2013-08-06 11:10:00,87.36,87.38,87.35,87.36,3300.0,67.5355,67.551,67.5278,67.5355,3300.0
2013-08-06 11:15:00,87.35,87.4,87.35,87.4,9300.0,67.5278,67.5664,67.5278,67.5664,9300.0
2013-08-06 11:20:00,87.39,87.39,87.33,87.35,9700.0,67.5587,67.5587,67.5123,67.5278,9700.0
2013-08-06 11:25:00,87.32,87.35,87.32,87.34,11000.0,67.5046,67.5278,67.5046,67.5201,11000.0
2013-08-06 11:30:00,87.35,87.35,87.34,87.34,13500.0,67.5278,67.5278,67.5201,67.5201,13500.0
2013-08-06 11:35:00,87.34,87.36,87.34,87.35,11300.0,67.5201,67.5355,67.5201,67.5278,11300.0
2013-08-06 11:40:00,87.36,87.4,87.34,87.36,14100.0,67.5355,67.5664,67.5201,67.5355,14100.0
2013-08-06 11:45:00,87.37,87.37,87.33,87.35,15100.0,67.5433,67.5433,67.5123,67.5278,15100.0
2013-08-06 11:50:00,87.35,87.35,87.34,87.35,12500.0,67.5278,67.5278,67.5201,67.5278,12500.0
2013-08-06 11:55:00,87.35,87.42,87.34,87.4,11500.0,67.5278,67.5819,67.5201,67.5664,11500.0
2013-08-06 12:00:00,87.39,87.4,87.36,87.37,7100.0,67.5587,67.5664,67.5355,67.5433,7100.0
2013-08-06 12:05:00,87.38,87.39,87.37,87.39,2800.0,67.551,67.5587,67.5433,67.5587,2800.0
2013-08-06 12:10:00,87.39,87.4,87.32,87.35,7700.0,67.5587,67.5664,67.5046,67.5278,7700.0
2013-08-06 12:15:00,87.34,87.35,87.3,87.32,5400.0,67.5201,67.5278,67.4891,67.5046,5400.0
2013-08-06 12:20:00,87.32,87.32,87.25,87.29,23000.0,67.5046,67.5046,67.4505,67.4814,23000.0
2013-08-06 12:25:00,87.29,87.3,87.27,87.29,11200.0,67.4814,67.4891,67.466,67.4814,11200.0
2013-08-06 12:30:00,87.29,87.3,87.23,87.3,14500.0,67.4814,67.4891,67.435,67.4891,14500.0
2013-08-06 12:35:00,87.27,87.27,87.25,87.27,2200.0,67.466,67.466,67.4505,67.466,2200.0
2013-08-06 12:40:00,87.28,87.3,87.28,87.29,8800.0,67.4737,67.4891,67.4737,67.4814,8800.0
2013-08-06 12:45:00,87.28,87.3,87.28,87.3,6600.0,67.4737,67.4891,67.4737,67.4891,6600.0
2013-08-06 12:50:00,87.3,87.31,87.29,87.3,9900.0,67.4891,67.4969,67.4814,67.4891,9900.0
2013-08-06 12:55:00,87.3,87.3,87.29,87.3,6800.0,67.4891,67.4891,67.4814,67.4891,6800.0
2013-08-06 13:00:00,87.3,87.34,87.29,87.33,6300.0,67.4891,67.5201,67.4814,67.5123,6300.0
2013-08-06 13:05:00,87.34,87.34,87.3,87.33,1900.0,67.5201,67.5201,67.4891,67.5123,1900.0
2013-08-06 13:10:00,87.34,87.34,87.3,87.3,8600.0,67.5201,67.5201,67.4891,67.4891,8600.0
2013-08-06 13:15:00,87.3,87.34,87.28,87.32,28900.0,67.4891,67.5201,67.4737,67.5046,28900.0
2013-08-06 13:20:00,87.32,87.39,87.32,87.39,2700.0,67.5046,67.5587,67.5046,67.5587,2700.0
2013-08-06 13:25:00,87.38,87.39,87.36,87.37,2600.0,67.551,67.5587,67.5355,67.5433,2600.0
2013-08-06 13:30:00,87.4,87.43,87.34,87.34,13700.0,67.5664,67.5896,67.5201,67.5201,13700.0
2013-08-06 13:35:00,87.35,87.36,87.3,87.3,3800.0,67.5278,67.5355,67.4891,67.4891,3800.0
2013-08-06 13:40:00,87.31,87.39,87.31,87.39,3900.0,67.4969,67.5587,67.4969,67.5587,3900.0
2013-08-06 13:45:00,87.4,87.4,87.31,87.31,11700.0,67.5664,67.5664,67.4969,67.4969,11700.0
2013-08-06 13:50:00,87.31,87.35,87.3,87.35,4600.0,67.4969,67.5278,67.4891,67.5278,4600.0
2013-08-06 13:55:00,87.34,87.37,87.34,87.37,9100.0,67.5201,67.5433,67.5201,67.5433,9100.0
2013-08-06 14:00:00,87.36,87.39,87.32,87.38,7000.0,67.5355,67.5587,67.5046,67.551,7000.0
2013-08-06 14:05:00,87.37,87.45,87.37,87.42,6300.0,67.5433,67.6051,67.5433,67.5819,6300.0
2013-08-06 14:10:00,87.42,87.44,87.4,87.42,4800.0,67.5819,67.5974,67.5664,67.5819,4800.0
2013-08-06 14:15:00,87.41,87.42,87.35,87.36,43100.0,67.5742,67.5819,67.5278,67.5355,43100.0
2013-08-06 14:20:00,87.35,87.38,87.35,87.38,9700.0,67.5278,67.551,67.5278,67.551,9700.0
2013-08-06 14:25:00,87.4,87.42,87.38,87.41,7700.0,67.5664,67.5819,67.551,67.5742,7700.0
2013-08-06 14:30:00,87.42,87.44,87.37,87.38,7800.0,67.5819,67.5974,67.5433,67.551,7800.0
2013-08-06 14:35:00,87.37,87.37,87.33,87.36,15400.0,67.5433,67.5433,67.5123,67.5355,15400.0
2013-08-06 14:40:00,87.37,87.37,87.3,87.31,8200.0,67.5433,67.5433,67.4891,67.4969,8200.0
2013-08-06 14:45:00,87.32,87.34,87.27,87.3,17000.0,67.5046,67.5201,67.466,67.4891,17000.0
2013-08-06 14:50:00,87.3,87.33,87.3,87.31,16200.0,67.4891,67.5123,67.4891,67.4969,16200.0
2013-08-06 14:55:00,87.31,87.33,87.29,87.33,10200.0,67.4969,67.5123,67.4814,67.5123,10200.0
2013-08-06 15:00:00,87.34,87.41,87.34,87.38,13000.0,67.5201,67.5742,67.5201,67.551,13000.0
2013-08-06 15:05:00,87.38,87.39,87.33,87.33,11000.0,67.551,67.5587,67.5123,67.5123,11000.0
2013-08-06 15:10:00,87.33,87.38,87.33,87.38,10600.0,67.5123,67.551,67.5123,67.551,10600.0
2013-08-06 15:15:00,87.37,87.38,87.36,87.36,15300.0,67.5433,67.551,67.5355,67.5355,15300.0
2013-08-06 15:20:00,87.37,87.39,87.36,87.36,20500.0,67.5433,67.5587,67.5355,67.5355,20500.0
2013-08-06 15:25:00,87.36,87.37,87.33,87.35,18800.0,67.5355,67.5433,67.5123,67.5278,18800.0
2013-08-06 15:30:00,87.35,87.36,87.34,87.34,30700.0,67.5278,67.5355,67.5201,67.5201,30700.0
2013-08-06 15:35:00,87.34,87.38,87.32,87.36,94300.0,67.5201,67.551,67.5046,67.5355,94300.0
2013-08-06 15:40:00,87.36,87.4,87.35,87.37,32700.0,67.5355,67.5664,67.5278,67.5433,32700.0
2013-08-06 15:45:00,87.36,87.36,87.26,87.31,58900.0,67.5355,67.5355,67.4582,67.4969,58900.0
2013-08-06 15:50:00,87.3,87.31,87.28,87.3,71600.0,67.4891,67.4969,67.4737,67.4891,71600.0
2013-08-06 15:55:00,87.3,87.36,87.29,87.35,100300.0,67.4891,67.5355,67.4814,67.5278,100300.0
2013-08-07 09:30:00,87.3,87.44,87.0,87.32,47800.0,67.4891,67.5974,67.2572,67.5046,47800.0
2013-08-07 09:35:00,87.38,87.54,87.35,87.45,8100.0,67.551,67.6747,67.5278,67.6051,8100.0
2013-08-07 09:40:00,87.47,87.47,87.26,87.36,23300.0,67.6206,67.6206,67.4582,67.5355,23300.0
2013-08-07 09:45:00,87.36,87.5,87.36,87.47,14600.0,67.5355,67.6438,67.5355,67.6206,14600.0
2013-08-07 09:50:00,87.46,87.48,87.26,87.26,14100.0,67.6128,67.6283,67.4582,67.4582,14100.0
2013-08-07 09:55:00,87.25,87.28,87.12,87.14,13900.0,67.4505,67.4737,67.35,67.3655,13900.0
2013-08-07 10:00:00,87.11,87.18,87.1,87.15,22300.0,67.3423,67.3964,67.3345,67.3732,22300.0
2013-08-07 10:05:00,87.14,87.16,87.03,87.06,8100.0,67.3655,67.3809,67.2804,67.3036,8100.0
2013-08-07 10:10:00,87.05,87.1,86.9,86.97,95500.0,67.2959,67.3345,67.1799,67.234,95500.0
2013-08-07 10:15:00,86.98,87.06,86.94,87.05,25300.0,67.2418,67.3036,67.2108,67.2959,25300.0
2013-08-07 10:20:00,87.06,87.13,86.99,87.02,40100.0,67.3036,67.3577,67.2495,67.2727,40100.0
2013-08-07 10:25:00,87.04,87.08,87.0,87.03,17000.0,67.2881,67.3191,67.2572,67.2804,17000.0
2013-08-07 10:30:00,87.01,87.05,86.93,86.99,9100.0,67.265,67.2959,67.2031,67.2495,9100.0
2013-08-07 10:35:00,87.01,87.06,86.94,87.0,19100.0,67.265,67.3036,67.2108,67.2572,19100.0
2013-08-07 10:40:00,86.99,86.99,86.87,86.96,13400.0,67.2495,67.2495,67.1567,67.2263,13400.0
2013-08-07 10:45:00,86.97,87.09,86.96,87.06,14400.0,67.234,67.3268,67.2263,67.3036,14400.0
2013-08-07 10:50:00,87.07,87.15,87.07,87.09,19000.0,67.3113,67.3732,67.3113,67.3268,19000.0
2013-08-07 10:55:00,87.1,87.11,87.03,87.03,12700.0,67.3345,67.3423,67.2804,67.2804,12700.0
2013-08-07 11:00:00,87.03,87.09,87.03,87.09,7400.0,67.2804,67.3268,67.2804,67.3268,7400.0
2013-08-07 11:05:00,87.08,87.09,86.94,86.94,21700.0,67.3191,67.3268,67.2108,67.2108,21700.0
2013-08-07 11:10:00,86.94,87.05,86.94,87.0,20500.0,67.2108,67.2959,67.2108,67.2572,20500.0
2013-08-07 11:15:00,87.01,87.05,87.0,87.0,73100.0,67.265,67.2959,67.2572,67.2572,73100.0
2013-08-07 11:20:00,87.0,87.04,86.99,87.03,13600.0,67.2572,67.2881,67.2495,67.2804,13600.0
2013-08-07 11:25:00,87.03,87.05,87.0,87.02,10500.0,67.2804,67.2959,67.2572,67.2727,10500.0
2013-08-07 11:30:00,87.02,87.03,86.99,87.01,14500.0,67.2727,67.2804,67.2495,67.265,14500.0
2013-08-07 11:35:00,87.01,87.05,87.0,87.01,36300.0,67.265,67.2959,67.2572,67.265,36300.0
2013-08-07 11:40:00,87.01,87.02,86.96,86.96,31900.0,67.265,67.2727,67.2263,67.2263,31900.0
2013-08-07 11:45:00,86.95,86.95,86.81,86.88,19000.0,67.2186,67.2186,67.1103,67.1645,19000.0
2013-08-07 11:50:00,86.89,86.97,86.88,86.97,3100.0,67.1722,67.234,67.1645,67.234,3100.0
2013-08-07 11:55:00,86.96,86.98,86.91,86.95,44700.0,67.2263,67.2418,67.1876,67.2186,44700.0
2013-08-07 12:00:00,86.94,86.98,86.93,86.95,19900.0,67.2108,67.2418,67.2031,67.2186,19900.0
2013-08-07 12:05:00,86.96,86.97,86.95,86.95,18000.0,67.2263,67.234,67.2186,67.2186,18000.0
2013-08-07 12:10:00,86.95,86.98,86.95,86.97,7600.0,67.2186,67.2418,67.2186,67.234,7600.0
2013-08-07 12:15:00,86.97,87.0,86.9,86.96,26600.0,67.234,67.2572,67.1799,67.2263,26600.0
2013-08-07 12:20:00,86.96,86.98,86.94,86.98,22000.0,67.2263,67.2418,67.2108,67.2418,22000.0
2013-08-07 12:25:00,86.99,86.99,86.92,86.94,14500.0,67.2495,67.2495,67.1954,67.2108,14500.0
2013-08-07 12:30:00,86.94,86.94,86.9,86.93,11800.0,67.2108,67.2108,67.1799,67.2031,11800.0
2013-08-07 12:35:00,86.94,86.97,86.93,86.95,18600.0,67.2108,67.234,67.2031,67.2186,18600.0
2013-08-07 12:40:00,86.95,86.98,86.94,86.98,12500.0,67.2186,67.2418,67.2108,67.2418,12500.0
2013-08-07 12:45:00,86.98,87.0,86.95,87.0,20700.0,67.2418,67.2572,67.2186,67.2572,20700.0
2013-08-07 12:50:00,86.99,87.0,86.97,86.98,8000.0,67.2495,67.2572,67.234,67.2418,8000.0
2013-08-07 12:55:00,86.98,86.99,86.95,86.97,22300.0,67.2418,67.2495,67.2186,67.234,22300.0
2013-08-07 13:00:00,86.99,87.01,86.97,87.0,23500.0,67.2495,67.265,67.234,67.2572,23500.0
2013-08-07 13:05:00,87.0,87.02,86.97,86.98,14100.0,67.2572,67.2727,67.234,67.2418,14100.0
2013-08-07 13:10:00,86.98,87.08,86.98,87.07,28500.0,67.2418,67.3191,67.2418,67.3113,28500.0
2013-08-07 13:15:00,87.07,87.08,86.98,86.98,19900.0,67.3113,67.3191,67.2418,67.2418,19900.0
2013-08-07 13:20:00,86.99,86.99,86.94,86.95,10000.0,67.2495,67.2495,67.2108,67.2186,10000.0
2013-08-07 13:25:00,86.95,86.97,86.91,86.95,27600.0,67.2186,67.234,67.1876,67.2186,27600.0
2013-08-07 13:30:00,86.96,86.98,86.92,86.96,20800.0,67.2263,67.2418,67.1954,67.2263,20800.0
2013-08-07 13:35:00,86.95,86.96,86.93,86.95,52500.0,67.2186,67.2263,67.2031,67.2186,52500.0
2013-08-07 13:40:00,86.94,86.96,86.92,86.92,14800.0,67.2108,67.2263,67.1954,67.1954,14800.0
2013-08-07 13:45:00,86.92,86.93,86.88,86.88,14800.0,67.1954,67.2031,67.1645,67.1645,14800.0
2013-08-07 13:50:00,86.9,86.93,86.89,86.91,12800.0,67.1799,67.2031,67.1722,67.1876,12800.0
2013-08-07 13:55:00,86.92,86.92,86.87,86.9,43900.0,67.1954,67.1954,67.1567,67.1799,43900.0
2013-08-07 14:00:00,86.9,86.92,86.87,86.87,20500.0,67.1799,67.1954,67.1567,67.1567,20500.0
2013-08-07 14:05:00,86.86,86.96,86.85,86.95,45000.0,67.149,67.2263,67.1413,67.2186,45000.0
2013-08-07 14:10:00,86.95,87.0,86.94,86.94,22200.0,67.2186,67.2572,67.2108,67.2108,22200.0
2013-08-07 14:15:00,86.95,86.95,86.9,86.92,21800.0,67.2186,67.2186,67.1799,67.1954,21800.0
2013-08-07 14:20:00,86.92,86.93,86.85,86.88,22500.0,67.1954,67.2031,67.1413,67.1645,22500.0
2013-08-07 14:25:00,86.89,86.95,86.89,86.95,13600.0,67.1722,67.2186,67.1722,67.2186,13600.0
2013-08-07 14:30:00,86.95,86.95,86.87,86.9,19600.0,67.2186,67.2186,67.1567,67.1799,19600.0
2013-08-07 14:35:00,86.91,86.95,86.9,86.95,30800.0,67.1876,67.2186,67.1799,67.2186,30800.0
2013-08-07 14:40:00,86.95,86.95,86.88,86.89,20700.0,67.2186,67.2186,67.1645,67.1722,20700.0
2013-08-07 14:45:00,86.9,86.92,86.87,86.87,20300.0,67.1799,67.1954,67.1567,67.1567,20300.0
2013-08-07 14:50:00,86.88,86.88,86.79,86.82,32000.0,67.1645,67.1645,67.0949,67.1181,32000.0
2013-08-07 14:55:00,86.83,86.9,86.81,86.89,33500.0,67.1258,67.1799,67.1103,67.1722,33500.0
2013-08-07 15:00:00,86.89,86.92,86.87,86.89,40500.0,67.1722,67.1954,67.1567,67.1722,40500.0
2013-08-07 15:05:00,86.89,86.91,86.84,86.84,38500.0,67.1722,67.1876,67.1335,67.1335,38500.0
2013-08-07 15:10:00,86.85,86.93,86.84,86.9,59100.0,67.1413,67.2031,67.1335,67.1799,59100.0
2013-08-07 15:15:00,86.89,86.97,86.89,86.97,26800.0,67.1722,67.234,67.1722,67.234,26800.0
2013-08-07 15:20:00,86.97,87.02,86.96,86.96,33600.0,67.234,67.2727,67.2263,67.2263,33600.0
2013-08-07 15:25:00,86.96,86.99,86.95,86.99,19500.0,67.2263,67.2495,67.2186,67.2495,19500.0
2013-08-07 15:30:00,86.98,86.99,86.94,86.95,23500.0,67.2418,67.2495,67.2108,67.2186,23500.0
2013-08-07 15:35:00,86.95,86.97,86.94,86.95,38100.0,67.2186,67.234,67.2108,67.2186,38100.0
2013-08-07 15:40:00,86.96,87.06,86.95,87.06,21900.0,67.2263,67.3036,67.2186,67.3036,21900.0
2013-08-07 15:45:00,87.06,87.09,87.06,87.07,58100.0,67.3036,67.3268,67.3036,67.3113,58100.0
2013-08-07 15:50:00,87.07,87.07,86.95,86.97,49300.0,67.3113,67.3113,67.2186,67.234,49300.0
2013-08-07 15:55:00,86.97,87.05,86.96,87.02,86200.0,67.234,67.2959,67.2263,67.2727,86200.0
2013-08-08 09:30:00,87.38,87.7,87.26,87.6,43900.0,67.551,67.7984,67.4582,67.7211,43900.0
2013-08-08 09:35:00,87.65,87.8,87.65,87.69,5300.0,67.7597,67.8757,67.7597,67.7906,5300.0
2013-08-08 09:40:00,87.71,87.79,87.58,87.67,18200.0,67.8061,67.8679,67.7056,67.7752,18200.0
2013-08-08 09:45:00,87.57,87.65,87.42,87.43,8300.0,67.6979,67.7597,67.5819,67.5896,8300.0
2013-08-08 09:50:00,87.46,87.47,87.23,87.34,8300.0,67.6128,67.6206,67.435,67.5201,8300.0
2013-08-08 09:55:00,87.34,87.41,87.26,87.38,10200.0,67.5201,67.5742,67.4582,67.551,10200.0
2013-08-08 10:00:00,87.37,87.54,87.37,87.47,20400.0,67.5433,67.6747,67.5433,67.6206,20400.0
2013-08-08 10:05:00,87.47,87.47,87.32,87.4,8300.0,67.6206,67.6206,67.5046,67.5664,8300.0
2013-08-08 10:10:00,87.41,87.41,87.17,87.2,14700.0,67.5742,67.5742,67.3886,67.4118,14700.0
2013-08-08 10:15:00,87.18,87.34,87.17,87.29,11000.0,67.3964,67.5201,67.3886,67.4814,11000.0
2013-08-08 10:20:00,87.29,87.41,87.28,87.37,19600.0,67.4814,67.5742,67.4737,67.5433,19600.0
2013-08-08 10:25:00,87.37,87.4,87.3,87.3,11100.0,67.5433,67.5664,67.4891,67.4891,11100.0
2013-08-08 10:30:00,87.3,87.3,87.11,87.11,10100.0,67.4891,67.4891,67.3423,67.3423,10100.0
2013-08-08 10:35:00,87.12,87.22,87.12,87.2,8200.0,67.35,67.4273,67.35,67.4118,8200.0
2013-08-08 10:40:00,87.21,87.21,87.0,87.0,11600.0,67.4196,67.4196,67.2572,67.2572,11600.0
2013-08-08 10:45:00,87.0,87.01,86.87,87.0,39600.0,67.2572,67.265,67.1567,67.2572,39600.0
2013-08-08 10:50:00,87.0,87.0,86.86,86.87,8400.0,67.2572,67.2572,67.149,67.1567,8400.0
2013-08-08 10:55:00,86.88,86.95,86.87,86.93,8700.0,67.1645,67.2186,67.1567,67.2031,8700.0
2013-08-08 11:00:00,86.94,86.99,86.89,86.98,10900.0,67.2108,67.2495,67.1722,67.2418,10900.0
2013-08-08 11:05:00,86.99,86.99,86.94,86.96,11000.0,67.2495,67.2495,67.2108,67.2263,11000.0
2013-08-08 11:10:00,86.96,87.03,86.94,87.03,5700.0,67.2263,67.2804,67.2108,67.2804,5700.0
2013-08-08 11:15:00,87.04,87.11,87.02,87.02,9500.0,67.2881,67.3423,67.2727,67.2727,9500.0
2013-08-08 11:20:00,87.01,87.08,86.95,86.98,11700.0,67.265,67.3191,67.2186,67.2418,11700.0
2013-08-08 11:25:00,86.99,87.0,86.9,86.95,7200.0,67.2495,67.2572,67.1799,67.2186,7200.0
2013-08-08 11:30:00,86.98,87.03,86.98,87.0,11100.0,67.2418,67.2804,67.2418,67.2572,11100.0
2013-08-08 11:35:00,87.0,87.02,86.96,86.97,11000.0,67.2572,67.2727,67.2263,67.234,11000.0
2013-08-08 11:40:00,86.98,87.0,86.91,86.95,9500.0,67.2418,67.2572,67.1876,67.2186,9500.0
2013-08-08 11:45:00,86.96,87.09,86.95,87.09,8900.0,67.2263,67.3268,67.2186,67.3268,8900.0
2013-08-08 11:50:00,87.09,87.14,87.06,87.13,11600.0,67.3268,67.3655,67.3036,67.3577,11600.0
2013-08-08 11:55:00,87.15,87.17,87.07,87.07,7100.0,67.3732,67.3886,67.3113,67.3113,7100.0
2013-08-08 12:00:00,87.09,87.24,87.08,87.19,11100.0,67.3268,67.4428,67.3191,67.4041,11100.0
2013-08-08 12:05:00,87.19,87.21,87.19,87.2,3000.0,67.4041,67.4196,67.4041,67.4118,3000.0
2013-08-08 12:10:00,87.17,87.27,87.17,87.24,13000.0,67.3886,67.466,67.3886,67.4428,13000.0
2013-08-08 12:15:00,87.23,87.36,87.22,87.24,14700.0,67.435,67.5355,67.4273,67.4428,14700.0
2013-08-08 12:20:00,87.24,87.27,87.15,87.18,11200.0,67.4428,67.466,67.3732,67.3964,11200.0
2013-08-08 12:25:00,87.17,87.24,87.16,87.24,6000.0,67.3886,67.4428,67.3809,67.4428,6000.0
2013-08-08 12:30:00,87.25,87.28,87.2,87.22,8200.0,67.4505,67.4737,67.4118,67.4273,8200.0
2013-08-08 12:35:00,87.22,87.33,87.22,87.29,9100.0,67.4273,67.5123,67.4273,67.4814,9100.0
2013-08-08 12:40:00,87.29,87.35,87.29,87.34,4900.0,67.4814,67.5278,67.4814,67.5201,4900.0
2013-08-08 12:45:00,87.36,87.39,87.33,87.34,6300.0,67.5355,67.5587,67.5123,67.5201,6300.0
2013-08-08 12:50:00,87.35,87.38,87.31,87.35,6400.0,67.5278,67.551,67.4969,67.5278,6400.0
2013-08-08 12:55:00,87.38,87.4,87.37,87.39,4900.0,67.551,67.5664,67.5433,67.5587,4900.0
2013-08-08 13:00:00,87.4,87.46,87.4,87.46,9300.0,67.5664,67.6128,67.5664,67.6128,9300.0
2013-08-08 13:05:00,87.46,87.47,87.44,87.45,5300.0,67.6128,67.6206,67.5974,67.6051,5300.0
2013-08-08 13:10:00,87.45,87.45,87.29,87.29,8300.0,67.6051,67.6051,67.4814,67.4814,8300.0
2013-08-08 13:15:00,87.3,87.3,87.26,87.26,9600.0,67.4891,67.4891,67.4582,67.4582,9600.0
2013-08-08 13:20:00,87.26,87.37,87.26,87.37,5400.0,67.4582,67.5433,67.4582,67.5433,5400.0
2013-08-08 13:25:00,87.37,87.39,87.36,87.36,6700.0,67.5433,67.5587,67.5355,67.5355,6700.0
2013-08-08 13:30:00,87.36,87.36,87.2,87.2,19600.0,67.5355,67.5355,67.4118,67.4118,19600.0
2013-08-08 13:35:00,87.21,87.21,87.15,87.17,5300.0,67.4196,67.4196,67.3732,67.3886,5300.0
2013-08-08 13:40:00,87.17,87.17,87.14,87.15,6000.0,67.3886,67.3886,67.3655,67.3732,6000.0
2013-08-08 13:45:00,87.15,87.21,87.15,87.19,5800.0,67.3732,67.4196,67.3732,67.4041,5800.0
2013-08-08 13:50:00,87.18,87.24,87.18,87.21,6200.0,67.3964,67.4428,67.3964,67.4196,6200.0
2013-08-08 13:55:00,87.21,87.23,87.16,87.19,6900.0,67.4196,67.435,67.3809,67.4041,6900.0
2013-08-08 14:00:00,87.21,87.27,87.18,87.2,8900.0,67.4196,67.466,67.3964,67.4118,8900.0
2013-08-08 14:05:00,87.22,87.28,87.22,87.25,6100.0,67.4273,67.4737,67.4273,67.4505,6100.0
2013-08-08 14:10:00,87.25,87.29,87.24,87.25,7700.0,67.4505,67.4814,67.4428,67.4505,7700.0
2013-08-08 14:15:00,87.25,87.28,87.25,87.26,5900.0,67.4505,67.4737,67.4505,67.4582,5900.0
2013-08-08 14:20:00,87.25,87.32,87.24,87.3,13500.0,67.4505,67.5046,67.4428,67.4891,13500.0
2013-08-08 14:25:00,87.31,87.31,87.28,87.31,10400.0,67.4969,67.4969,67.4737,67.4969,10400.0
2013-08-08 14:30:00,87.31,87.34,87.21,87.21,15600.0,67.4969,67.5201,67.4196,67.4196,15600.0
2013-08-08 14:35:00,87.22,87.23,87.2,87.23,9800.0,67.4273,67.435,67.4118,67.435,9800.0
2013-08-08 14:40:00,87.25,87.25,87.21,87.24,7900.0,67.4505,67.4505,67.4196,67.4428,7900.0
2013-08-08 14:45:00,87.24,87.26,87.2,87.21,11400.0,67.4428,67.4582,67.4118,67.4196,11400.0
2013-08-08 14:50:00,87.21,87.22,87.17,87.17,8700.0,67.4196,67.4273,67.3886,67.3886,8700.0
2013-08-08 14:55:00,87.16,87.16,87.1,87.11,6100.0,67.3809,67.3809,67.3345,67.3423,6100.0
2013-08-08 15:00:00,87.13,87.19,87.13,87.13,13300.0,67.3577,67.4041,67.3577,67.3577,13300.0
2013-08-08 15:05:00,87.14,87.16,87.12,87.13,10300.0,67.3655,67.3809,67.35,67.3577,10300.0
2013-08-08 15:10:00,87.12,87.12,87.08,87.08,18300.0,67.35,67.35,67.3191,67.3191,18300.0
2013-08-08 15:15:00,87.08,87.11,87.02,87.02,16700.0,67.3191,67.3423,67.2727,67.2727,16700.0
2013-08-08 15:20:00,87.01,87.02,86.95,87.02,14600.0,67.265,67.2727,67.2186,67.2727,14600.0
2013-08-08 15:25:00,87.02,87.08,87.01,87.08,11000.0,67.2727,67.3191,67.265,67.3191,11000.0
2013-08-08 15:30:00,87.09,87.11,87.09,87.11,8500.0,67.3268,67.3423,67.3268,67.3423,8500.0
2013-08-08 15:35:00,87.1,87.1,87.06,87.06,18100.0,67.3345,67.3345,67.3036,67.3036,18100.0
2013-08-08 15:40:00,87.06,87.11,87.06,87.11,16200.0,67.3036,67.3423,67.3036,67.3423,16200.0
2013-08-08 15:45:00,87.1,87.1,87.04,87.04,35700.0,67.3345,67.3345,67.2881,67.2881,35700.0
2013-08-08 15:50:00,87.05,87.07,86.99,87.01,28600.0,67.2959,67.3113,67.2495,67.265,28600.0
2013-08-08 15:55:00,87.0,87.06,87.0,87.01,49800.0,67.2572,67.3036,67.2572,67.265,49800.0
2013-08-09 09:30:00,87.03,87.25,86.94,87.02,31300.0,67.2804,67.4505,67.2108,67.2727,31300.0
2013-08-09 09:35:00,86.99,87.21,86.99,87.14,26700.0,67.2495,67.4196,67.2495,67.3655,26700.0
2013-08-09 09:40:00,87.17,87.21,87.09,87.17,11000.0,67.3886,67.4196,67.3268,67.3886,11000.0
2013-08-09 09:45:00,87.16,87.28,87.16,87.19,7400.0,67.3809,67.4737,67.3809,67.4041,7400.0
2013-08-09 09:50:00,87.16,87.16,87.0,87.03,6300.0,67.3809,67.3809,67.2572,67.2804,6300.0
2013-08-09 09:55:00,87.05,87.08,87.03,87.06,6700.0,67.2959,67.3191,67.2804,67.3036,6700.0
2013-08-09 10:00:00,87.07,87.07,86.84,86.84,9100.0,67.3113,67.3113,67.1335,67.1335,9100.0
2013-08-09 10:05:00,86.84,86.87,86.56,86.63,10300.0,67.1335,67.1567,66.9171,66.9712,10300.0
2013-08-09 10:10:00,86.67,86.69,86.61,86.64,4300.0,67.0021,67.0176,66.9557,66.9789,4300.0
2013-08-09 10:15:00,86.67,86.75,86.65,86.66,6800.0,67.0021,67.064,66.9866,66.9944,6800.0
2013-08-09 10:20:00,86.64,86.66,86.51,86.53,4200.0,66.9789,66.9944,66.8784,66.8939,4200.0
2013-08-09 10:25:00,86.54,86.57,86.49,86.57,11700.0,66.9016,66.9248,66.863,66.9248,11700.0
2013-08-09 10:30:00,86.57,86.58,86.54,86.56,12600.0,66.9248,66.9325,66.9016,66.9171,12600.0
2013-08-09 10:35:00,86.56,86.56,86.49,86.52,11200.0,66.9171,66.9171,66.863,66.8861,11200.0
2013-08-09 10:40:00,86.54,86.54,86.46,86.51,33100.0,66.9016,66.9016,66.8398,66.8784,33100.0
2013-08-09 10:45:00,86.51,86.57,86.5,86.51,13000.0,66.8784,66.9248,66.8707,66.8784,13000.0
2013-08-09 10:50:00,86.52,86.56,86.48,86.48,18100.0,66.8861,66.9171,66.8552,66.8552,18100.0
2013-08-09 10:55:00,86.49,86.57,86.49,86.55,45000.0,66.863,66.9248,66.863,66.9093,45000.0
2013-08-09 11:00:00,86.56,86.57,86.5,86.55,25900.0,66.9171,66.9248,66.8707,66.9093,25900.0
2013-08-09 11:05:00,86.57,86.65,86.54,86.65,10500.0,66.9248,66.9866,66.9016,66.9866,10500.0
2013-08-09 11:10:00,86.67,86.8,86.66,86.73,7500.0,67.0021,67.1026,66.9944,67.0485,7500.0
2013-08-09 11:15:00,86.74,86.75,86.64,86.64,8600.0,67.0562,67.064,66.9789,66.9789,8600.0
2013-08-09 11:20:00,86.64,86.67,86.61,86.67,13900.0,66.9789,67.0021,66.9557,67.0021,13900.0
2013-08-09 11:25:00,86.68,86.69,86.54,86.62,22800.0,67.0098,67.0176,66.9016,66.9635,22800.0
2013-08-09 11:30:00,86.61,86.73,86.61,86.67,17600.0,66.9557,67.0485,66.9557,67.0021,17600.0
2013-08-09 11:35:00,86.65,86.65,86.61,86.64,4300.0,66.9866,66.9866,66.9557,66.9789,4300.0
2013-08-09 11:40:00,86.64,86.69,86.64,86.69,3600.0,66.9789,67.0176,66.9789,67.0176,3600.0
2013-08-09 11:45:00,86.7,86.83,86.7,86.81,7900.0,67.0253,67.1258,67.0253,67.1103,7900.0
2013-08-09 11:50:00,86.81,86.82,86.71,86.76,5800.0,67.1103,67.1181,67.033,67.0717,5800.0
2013-08-09 11:55:00,86.76,86.8,86.73,86.74,6800.0,67.0717,67.1026,67.0485,67.0562,6800.0
2013-08-09 12:00:00,86.73,86.76,86.71,86.74,4800.0,67.0485,67.0717,67.033,67.0562,4800.0
2013-08-09 12:05:00,86.75,86.75,86.66,86.72,4100.0,67.064,67.064,66.9944,67.0408,4100.0
2013-08-09 12:10:00,86.72,86.8,86.72,86.79,3800.0,67.0408,67.1026,67.0408,67.0949,3800.0
2013-08-09 12:15:00,86.79,86.87,86.79,86.85,11200.0,67.0949,67.1567,67.0949,67.1413,11200.0
2013-08-09 12:20:00,86.84,86.95,86.84,86.85,14900.0,67.1335,67.2186,67.1335,67.1413,14900.0
2013-08-09 12:25:00,86.86,86.91,86.85,86.9,12700.0,67.149,67.1876,67.1413,67.1799,12700.0
2013-08-09 12:30:00,86.9,86.92,86.88,86.9,17900.0,67.1799,67.1954,67.1645,67.1799,17900.0
2013-08-09 12:35:00,86.9,86.9,86.88,86.9,12400.0,67.1799,67.1799,67.1645,67.1799,12400.0
2013-08-09 12:40:00,86.9,86.94,86.85,86.85,30700.0,67.1799,67.2108,67.1413,67.1413,30700.0
2013-08-09 12:45:00,86.84,86.92,86.81,86.91,38500.0,67.1335,67.1954,67.1103,67.1876,38500.0
2013-08-09 12:50:00,86.91,86.94,86.88,86.9,39500.0,67.1876,67.2108,67.1645,67.1799,39500.0
2013-08-09 12:55:00,86.91,86.93,86.9,86.93,8300.0,67.1876,67.2031,67.1799,67.2031,8300.0
2013-08-09 13:00:00,86.92,86.93,86.9,86.92,25900.0,67.1954,67.2031,67.1799,67.1954,25900.0
2013-08-09 13:05:00,86.92,86.93,86.88,86.91,45300.0,67.1954,67.2031,67.1645,67.1876,45300.0
2013-08-09 13:10:00,86.91,86.92,86.9,86.91,27200.0,67.1876,67.1954,67.1799,67.1876,27200.0
2013-08-09 13:15:00,86.91,86.93,86.9,86.91,27200.0,67.1876,67.2031,67.1799,67.1876,27200.0
2013-08-09 13:20:00,86.92,86.92,86.85,86.86,35300.0,67.1954,67.1954,67.1413,67.149,35300.0
2013-08-09 13:25:00,86.87,86.93,86.84,86.91,31000.0,67.1567,67.2031,67.1335,67.1876,31000.0
2013-08-09 13:30:00,86.9,86.95,86.9,86.93,34500.0,67.1799,67.2186,67.1799,67.2031,34500.0
2013-08-09 13:35:00,86.93,86.95,86.93,86.94,16000.0,67.2031,67.2186,67.2031,67.2108,16000.0
2013-08-09 13:40:00,86.93,86.94,86.91,86.92,12800.0,67.2031,67.2108,67.1876,67.1954,12800.0
2013-08-09 13:45:00,86.92,86.95,86.92,86.94,33200.0,67.1954,67.2186,67.1954,67.2108,33200.0
2013-08-09 13:50:00,86.94,86.95,86.92,86.94,19200.0,67.2108,67.2186,67.1954,67.2108,19200.0
2013-08-09 13:55:00,86.94,86.95,86.93,86.94,18900.0,67.2108,67.2186,67.2031,67.2108,18900.0
2013-08-09 14:00:00,86.93,86.95,86.92,86.94,24900.0,67.2031,67.2186,67.1954,67.2108,24900.0
2013-08-09 14:05:00,86.94,86.95,86.87,86.91,8500.0,67.2108,67.2186,67.1567,67.1876,8500.0
2013-08-09 14:10:00,86.92,87.0,86.92,87.0,16900.0,67.1954,67.2572,67.1954,67.2572,16900.0
2013-08-09 14:15:00,86.99,87.08,86.94,86.95,21000.0,67.2495,67.3191,67.2108,67.2186,21000.0
2013-08-09 14:20:00,86.95,87.03,86.95,87.03,7100.0,67.2186,67.2804,67.2186,67.2804,7100.0
2013-08-09 14:25:00,87.02,87.04,86.98,87.04,3600.0,67.2727,67.2881,67.2418,67.2881,3600.0
2013-08-09 14:30:00,87.07,87.12,87.04,87.05,6300.0,67.3113,67.35,67.2881,67.2959,6300.0
2013-08-09 14:35:00,87.04,87.05,86.94,86.94,5600.0,67.2881,67.2959,67.2108,67.2108,5600.0
2013-08-09 14:40:00,86.94,87.0,86.94,87.0,5000.0,67.2108,67.2572,67.2108,67.2572,5000.0
2013-08-09 14:45:00,87.0,87.06,87.0,87.06,11000.0,67.2572,67.3036,67.2572,67.3036,11000.0
2013-08-09 14:50:00,87.07,87.07,87.0,87.01,17000.0,67.3113,67.3113,67.2572,67.265,17000.0
2013-08-09 14:55:00,87.01,87.03,86.99,87.03,5200.0,67.265,67.2804,67.2495,67.2804,5200.0
2013-08-09 15:00:00,87.05,87.06,87.0,87.0,8500.0,67.2959,67.3036,67.2572,67.2572,8500.0
2013-08-09 15:05:00,87.02,87.04,87.0,87.01,5400.0,67.2727,67.2881,67.2572,67.265,5400.0
2013-08-09 15:10:00,87.0,87.01,86.95,86.95,4800.0,67.2572,67.265,67.2186,67.2186,4800.0
2013-08-09 15:15:00,86.98,87.03,86.98,87.0,2900.0,67.2418,67.2804,67.2418,67.2572,2900.0
2013-08-09 15:20:00,87.0,87.03,86.98,86.99,21200.0,67.2572,67.2804,67.2418,67.2495,21200.0
2013-08-09 15:25:00,87.0,87.01,86.93,86.93,11400.0,67.2572,67.265,67.2031,67.2031,11400.0
2013-08-09 15:30:00,86.94,86.97,86.9,86.91,8400.0,67.2108,67.234,67.1799,67.1876,8400.0
2013-08-09 15:35:00,86.9,86.97,86.89,86.96,6000.0,67.1799,67.234,67.1722,67.2263,6000.0
2013-08-09 15:40:00,86.96,86.99,86.91,86.91,15700.0,67.2263,67.2495,67.1876,67.1876,15700.0
2013-08-09 15:45:00,86.92,86.92,86.85,86.88,17900.0,67.1954,67.1954,67.1413,67.1645,17900.0
2013-08-09 15:50:00,86.88,86.89,86.8,86.82,17700.0,67.1645,67.1722,67.1026,67.1181,17700.0
2013-08-09 15:55:00,86.83,86.95,86.81,86.88,49100.0,67.1258,67.2186,67.1103,67.1645,49100.0
2013-08-12 09:30:00,86.63,86.71,86.3,86.63,84900.0,66.9712,67.033,66.7161,66.9712,84900.0
2013-08-12 09:35:00,86.64,86.66,86.15,86.18,32400.0,66.9789,66.9944,66.6001,66.6233,32400.0
2013-08-12 09:40:00,86.18,86.3,86.11,86.11,15700.0,66.6233,66.7161,66.5692,66.5692,15700.0
2013-08-12 09:45:00,86.12,86.18,85.94,86.05,28600.0,66.5769,66.6233,66.4378,66.5228,28600.0
2013-08-12 09:50:00,86.05,86.15,85.99,86.1,16100.0,66.5228,66.6001,66.4764,66.5615,16100.0
2013-08-12 09:55:00,86.09,86.13,85.95,85.97,18200.0,66.5537,66.5846,66.4455,66.461,18200.0
2013-08-12 10:00:00,85.99,86.17,85.98,86.08,17600.0,66.4764,66.6156,66.4687,66.546,17600.0
2013-08-12 10:05:00,86.1,86.1,86.0,86.09,16800.0,66.5615,66.5615,66.4841,66.5537,16800.0
2013-08-12 10:10:00,86.13,86.25,86.13,86.22,9700.0,66.5846,66.6774,66.5846,66.6542,9700.0
2013-08-12 10:15:00,86.25,86.26,86.11,86.16,14700.0,66.6774,66.6851,66.5692,66.6078,14700.0
2013-08-12 10:20:00,86.16,86.17,86.07,86.12,12700.0,66.6078,66.6156,66.5383,66.5769,12700.0
2013-08-12 10:25:00,86.13,86.19,86.11,86.15,5600.0,66.5846,66.631,66.5692,66.6001,5600.0
2013-08-12 10:30:00,86.14,86.2,86.09,86.2,23900.0,66.5924,66.6388,66.5537,66.6388,23900.0
2013-08-12 10:35:00,86.21,86.29,86.16,86.29,18500.0,66.6465,66.7083,66.6078,66.7083,18500.0
2013-08-12 10:40:00,86.29,86.42,86.28,86.41,8000.0,66.7083,66.8088,66.7006,66.8011,8000.0
2013-08-12 10:45:00,86.41,86.42,86.28,86.32,11500.0,66.8011,66.8088,66.7006,66.7315,11500.0
2013-08-12 10:50:00,86.33,86.35,86.31,86.31,7600.0,66.7393,66.7547,66.7238,66.7238,7600.0
2013-08-12 10:55:00,86.33,86.36,86.28,86.34,8700.0,66.7393,66.7625,66.7006,66.747,8700.0
2013-08-12 11:00:00,86.33,86.36,86.32,86.32,4900.0,66.7393,66.7625,66.7315,66.7315,4900.0
2013-08-12 11:05:00,86.33,86.33,86.24,86.25,3900.0,66.7393,66.7393,66.6697,66.6774,3900.0
2013-08-12 11:10:00,86.25,86.25,86.18,86.18,11500.0,66.6774,66.6774,66.6233,66.6233,11500.0
2013-08-12 11:15:00,86.19,86.28,86.18,86.28,7100.0,66.631,66.7006,66.6233,66.7006,7100.0
2013-08-12 11:20:00,86.25,86.32,86.23,86.29,6600.0,66.6774,66.7315,66.662,66.7083,6600.0
2013-08-12 11:25:00,86.28,86.31,86.25,86.26,4700.0,66.7006,66.7238,66.6774,66.6851,4700.0
2013-08-12 11:30:00,86.28,86.33,86.26,86.31,11300.0,66.7006,66.7393,66.6851,66.7238,11300.0
2013-08-12 11:35:00,86.3,86.3,86.23,86.26,10700.0,66.7161,66.7161,66.662,66.6851,10700.0
2013-08-12 11:40:00,86.26,86.37,86.26,86.35,4200.0,66.6851,66.7702,66.6851,66.7547,4200.0
2013-08-12 11:45:00,86.36,86.36,86.24,86.24,8900.0,66.7625,66.7625,66.6697,66.6697,8900.0
2013-08-12 11:50:00,86.24,86.26,86.21,86.22,8000.0,66.6697,66.6851,66.6465,66.6542,8000.0
2013-08-12 11:55:00,86.21,86.22,86.2,86.22,3200.0,66.6465,66.6542,66.6388,66.6542,3200.0
2013-08-12 12:00:00,86.26,86.26,86.23,86.23,3600.0,66.6851,66.6851,66.662,66.662,3600.0
2013-08-12 12:05:00,86.23,86.24,86.2,86.2,9800.0,66.662,66.6697,66.6388,66.6388,9800.0
2013-08-12 12:10:00,86.19,86.19,86.12,86.15,13700.0,66.631,66.631,66.5769,66.6001,13700.0
2013-08-12 12:15:00,86.16,86.29,86.16,86.29,5500.0,66.6078,66.7083,66.6078,66.7083,5500.0
2013-08-12 12:20:00,86.28,86.3,86.27,86.28,6400.0,66.7006,66.7161,66.6929,66.7006,6400.0
2013-08-12 12:25:00,86.27,86.27,86.14,86.15,3900.0,66.6929,66.6929,66.5924,66.6001,3900.0
2013-08-12 12:30:00,86.14,86.14,86.04,86.11,12000.0,66.5924,66.5924,66.5151,66.5692,12000.0
2013-08-12 12:35:00,86.08,86.12,86.06,86.11,11600.0,66.546,66.5769,66.5305,66.5692,11600.0
2013-08-12 12:40:00,86.1,86.12,86.04,86.05,11000.0,66.5615,66.5769,66.5151,66.5228,11000.0
2013-08-12 12:45:00,86.05,86.14,85.99,86.12,12700.0,66.5228,66.5924,66.4764,66.5769,12700.0
2013-08-12 12:50:00,86.11,86.12,86.03,86.05,12700.0,66.5692,66.5769,66.5073,66.5228,12700.0
2013-08-12 12:55:00,86.07,86.14,86.06,86.12,5600.0,66.5383,66.5924,66.5305,66.5769,5600.0
2013-08-12 13:00:00,86.15,86.17,86.1,86.11,9500.0,66.6001,66.6156,66.5615,66.5692,9500.0
2013-08-12 13:05:00,86.12,86.12,85.95,85.95,8900.0,66.5769,66.5769,66.4455,66.4455,8900.0
2013-08-12 13:10:00,85.95,85.97,85.92,85.93,7100.0,66.4455,66.461,66.4223,66.43,7100.0
2013-08-12 13:15:00,85.92,85.98,85.88,85.98,6500.0,66.4223,66.4687,66.3914,66.4687,6500.0
2013-08-12 13:20:00,86.01,86.03,85.99,86.01,9500.0,66.4919,66.5073,66.4764,66.4919,9500.0
2013-08-12 13:25:00,85.98,86.0,85.95,85.97,5600.0,66.4687,66.4841,66.4455,66.461,5600.0
2013-08-12 13:30:00,85.97,86.01,85.97,85.99,6800.0,66.461,66.4919,66.461,66.4764,6800.0
2013-08-12 13:35:00,86.02,86.03,85.95,85.97,6000.0,66.4996,66.5073,66.4455,66.461,6000.0
2013-08-12 13:40:00,85.97,85.99,85.96,85.99,4000.0,66.461,66.4764,66.4532,66.4764,4000.0
2013-08-12 13:45:00,85.99,86.0,85.91,85.91,5400.0,66.4764,66.4841,66.4146,66.4146,5400.0
2013-08-12 13:50:00,85.9,85.93,85.89,85.91,8500.0,66.4068,66.43,66.3991,66.4146,8500.0
2013-08-12 13:55:00,85.92,85.92,85.89,85.9,5000.0,66.4223,66.4223,66.3991,66.4068,5000.0
2013-08-12 14:00:00,85.91,85.92,85.87,85.9,8200.0,66.4146,66.4223,66.3837,66.4068,8200.0
2013-08-12 14:05:00,85.88,85.98,85.88,85.97,8000.0,66.3914,66.4687,66.3914,66.461,8000.0
2013-08-12 14:10:00,85.97,86.02,85.93,85.93,8100.0,66.461,66.4996,66.43,66.43,8100.0
2013-08-12 14:15:00,85.94,85.98,85.94,85.95,10800.0,66.4378,66.4687,66.4378,66.4455,10800.0
2013-08-12 14:20:00,85.95,86.03,85.93,85.94,35400.0,66.4455,66.5073,66.43,66.4378,35400.0
2013-08-12 14:25:00,85.94,85.94,85.9,85.92,6300.0,66.4378,66.4378,66.4068,66.4223,6300.0
2013-08-12 14:30:00,85.94,85.95,85.91,85.95,4100.0,66.4378,66.4455,66.4146,66.4455,4100.0
2013-08-12 14:35:00,85.97,86.0,85.94,86.0,5800.0,66.461,66.4841,66.4378,66.4841,5800.0
2013-08-12 14:40:00,86.01,86.03,85.94,85.99,6300.0,66.4919,66.5073,66.4378,66.4764,6300.0
2013-08-12 14:45:00,85.97,86.03,85.97,86.01,5600.0,66.461,66.5073,66.461,66.4919,5600.0
2013-08-12 14:50:00,86.03,86.03,85.94,86.01,6100.0,66.5073,66.5073,66.4378,66.4919,6100.0
2013-08-12 14:55:00,85.99,85.99,85.92,85.97,10200.0,66.4764,66.4764,66.4223,66.461,10200.0
2013-08-12 15:00:00,85.98,86.0,85.94,85.96,6700.0,66.4687,66.4841,66.4378,66.4532,6700.0
2013-08-12 15:05:00,85.96,85.96,85.88,85.91,6400.0,66.4532,66.4532,66.3914,66.4146,6400.0
2013-08-12 15:10:00,85.92,86.0,85.92,86.0,10100.0,66.4223,66.4841,66.4223,66.4841,10100.0
2013-08-12 15:15:00,86.0,86.02,85.99,86.0,4800.0,66.4841,66.4996,66.4764,66.4841,4800.0
2013-08-12 15:20:00,86.0,86.02,85.95,86.0,18800.0,66.4841,66.4996,66.4455,66.4841,18800.0
2013-08-12 15:25:00,86.01,86.04,85.93,85.93,9300.0,66.4919,66.5151,66.43,66.43,9300.0
2013-08-12 15:30:00,85.93,85.98,85.92,85.92,17300.0,66.43,66.4687,66.4223,66.4223,17300.0
2013-08-12 15:35:00,85.92,85.92,85.87,85.9,13200.0,66.4223,66.4223,66.3837,66.4068,13200.0
2013-08-12 15:40:00,85.91,85.93,85.86,85.86,23800.0,66.4146,66.43,66.3759,66.3759,23800.0
2013-08-12 15:45:00,85.87,85.92,85.83,85.84,37300.0,66.3837,66.4223,66.3527,66.3605,37300.0
2013-08-12 15:50:00,85.84,85.89,85.82,85.82,49600.0,66.3605,66.3991,66.345,66.345,49600.0
2013-08-12 15:55:00,85.82,85.85,85.74,85.78,146200.0,66.345,66.3682,66.2832,66.3141,146200.0
2013-08-13 09:30:00,85.81,85.95,85.63,85.91,44800.0,66.3373,66.4455,66.1981,66.4146,44800.0
2013-08-13 09:35:00,85.92,86.0,85.75,85.76,24500.0,66.4223,66.4841,66.2909,66.2986,24500.0
2013-08-13 09:40:00,85.76,85.83,85.53,85.69,19200.0,66.2986,66.3527,66.1208,66.2445,19200.0
2013-08-13 09:45:00,85.7,85.81,85.69,85.76,17700.0,66.2522,66.3373,66.2445,66.2986,17700.0
2013-08-13 09:50:00,85.78,85.78,85.55,85.63,19700.0,66.3141,66.3141,66.1363,66.1981,19700.0
2013-08-13 09:55:00,85.65,85.69,85.53,85.58,21300.0,66.2136,66.2445,66.1208,66.1595,21300.0
2013-08-13 10:00:00,85.6,85.67,85.55,85.59,17300.0,66.1749,66.229,66.1363,66.1672,17300.0
2013-08-13 10:05:00,85.57,85.58,85.39,85.5,21900.0,66.1517,66.1595,66.0126,66.0976,21900.0
2013-08-13 10:10:00,85.5,85.65,85.49,85.61,15900.0,66.0976,66.2136,66.0899,66.1827,15900.0
2013-08-13 10:15:00,85.6,85.62,85.44,85.47,9400.0,66.1749,66.1904,66.0512,66.0744,9400.0
2013-08-13 10:20:00,85.47,85.54,85.41,85.5,7000.0,66.0744,66.1285,66.028,66.0976,7000.0
2013-08-13 10:25:00,85.5,85.63,85.45,85.63,8900.0,66.0976,66.1981,66.059,66.1981,8900.0
2013-08-13 10:30:00,85.61,85.61,85.48,85.49,13100.0,66.1827,66.1827,66.0822,66.0899,13100.0
2013-08-13 10:35:00,85.48,85.49,85.44,85.48,8500.0,66.0822,66.0899,66.0512,66.0822,8500.0
2013-08-13 10:40:00,85.49,85.5,85.42,85.47,14000.0,66.0899,66.0976,66.0358,66.0744,14000.0
2013-08-13 10:45:00,85.47,85.47,85.38,85.45,17300.0,66.0744,66.0744,66.0048,66.059,17300.0
2013-08-13 10:50:00,85.47,85.47,85.28,85.29,12200.0,66.0744,66.0744,65.9275,65.9353,12200.0
2013-08-13 10:55:00,85.3,85.44,85.3,85.43,11200.0,65.943,66.0512,65.943,66.0435,11200.0
2013-08-13 11:00:00,85.42,85.55,85.4,85.48,18000.0,66.0358,66.1363,66.0203,66.0822,18000.0
2013-08-13 11:05:00,85.47,85.52,85.45,85.52,10500.0,66.0744,66.1131,66.059,66.1131,10500.0
2013-08-13 11:10:00,85.53,85.61,85.53,85.59,9900.0,66.1208,66.1827,66.1208,66.1672,9900.0
2013-08-13 11:15:00,85.59,85.59,85.49,85.51,16800.0,66.1672,66.1672,66.0899,66.1053,16800.0
2013-08-13 11:20:00,85.53,85.55,85.49,85.53,15000.0,66.1208,66.1363,66.0899,66.1208,15000.0
2013-08-13 11:25:00,85.53,85.57,85.52,85.56,9900.0,66.1208,66.1517,66.1131,66.144,9900.0
2013-08-13 11:30:00,85.59,85.73,85.58,85.72,12800.0,66.1672,66.2754,66.1595,66.2677,12800.0
2013-08-13 11:35:00,85.72,85.72,85.69,85.7,4800.0,66.2677,66.2677,66.2445,66.2522,4800.0
2013-08-13 11:40:00,85.71,85.8,85.71,85.79,7700.0,66.26,66.3295,66.26,66.3218,7700.0
2013-08-13 11:45:00,85.82,85.89,85.82,85.85,6700.0,66.345,66.3991,66.345,66.3682,6700.0
2013-08-13 11:50:00,85.86,85.94,85.86,85.91,7000.0,66.3759,66.4378,66.3759,66.4146,7000.0
2013-08-13 11:55:00,85.92,85.98,85.85,85.89,11600.0,66.4223,66.4687,66.3682,66.3991,11600.0
2013-08-13 12:00:00,85.86,85.86,85.71,85.73,8500.0,66.3759,66.3759,66.26,66.2754,8500.0
2013-08-13 12:05:00,85.72,85.79,85.71,85.75,8200.0,66.2677,66.3218,66.26,66.2909,8200.0
2013-08-13 12:10:00,85.78,85.85,85.77,85.8,7600.0,66.3141,66.3682,66.3063,66.3295,7600.0
2013-08-13 12:15:00,85.8,85.87,85.74,85.86,12100.0,66.3295,66.3837,66.2832,66.3759,12100.0
2013-08-13 12:20:00,85.88,85.96,85.88,85.93,5900.0,66.3914,66.4532,66.3914,66.43,5900.0
2013-08-13 12:25:00,85.96,86.0,85.94,85.99,5200.0,66.4532,66.4841,66.4378,66.4764,5200.0
2013-08-13 12:30:00,85.99,86.06,85.99,86.04,7900.0,66.4764,66.5305,66.4764,66.5151,7900.0
2013-08-13 12:35:00,86.05,86.06,86.03,86.05,5800.0,66.5228,66.5305,66.5073,66.5228,5800.0
2013-08-13 12:40:00,86.05,86.08,86.02,86.03,6900.0,66.5228,66.546,66.4996,66.5073,6900.0
2013-08-13 12:45:00,86.04,86.06,86.01,86.05,9600.0,66.5151,66.5305,66.4919,66.5228,9600.0
2013-08-13 12:50:00,86.04,86.07,86.01,86.05,30600.0,66.5151,66.5383,66.4919,66.5228,30600.0
2013-08-13 12:55:00,86.05,86.1,86.05,86.07,4000.0,66.5228,66.5615,66.5228,66.5383,4000.0
2013-08-13 13:00:00,86.07,86.09,86.01,86.03,7900.0,66.5383,66.5537,66.4919,66.5073,7900.0
2013-08-13 13:05:00,86.05,86.07,86.03,86.07,6000.0,66.5228,66.5383,66.5073,66.5383,6000.0
2013-08-13 13:10:00,86.08,86.19,86.08,86.17,10200.0,66.546,66.631,66.546,66.6156,10200.0
2013-08-13 13:15:00,86.17,86.17,86.11,86.11,8600.0,66.6156,66.6156,66.5692,66.5692,8600.0
2013-08-13 13:20:00,86.11,86.14,86.04,86.04,12400.0,66.5692,66.5924,66.5151,66.5151,12400.0
2013-08-13 13:25:00,86.03,86.08,86.03,86.05,9000.0,66.5073,66.546,66.5073,66.5228,9000.0
2013-08-13 13:30:00,86.05,86.06,86.03,86.05,8000.0,66.5228,66.5305,66.5073,66.5228,8000.0
2013-08-13 13:35:00,86.05,86.06,86.03,86.04,8600.0,66.5228,66.5305,66.5073,66.5151,8600.0
2013-08-13 13:40:00,86.05,86.07,86.01,86.02,15800.0,66.5228,66.5383,66.4919,66.4996,15800.0
2013-08-13 13:45:00,86.04,86.06,86.02,86.06,6500.0,66.5151,66.5305,66.4996,66.5305,6500.0
2013-08-13 13:50:00,86.06,86.09,86.05,86.07,8800.0,66.5305,66.5537,66.5228,66.5383,8800.0
2013-08-13 13:55:00,86.06,86.11,86.06,86.08,7400.0,66.5305,66.5692,66.5305,66.546,7400.0
2013-08-13 14:00:00,86.08,86.08,86.06,86.08,11500.0,66.546,66.546,66.5305,66.546,11500.0
2013-08-13 14:05:00,86.08,86.12,86.07,86.12,7600.0,66.546,66.5769,66.5383,66.5769,7600.0
2013-08-13 14:10:00,86.12,86.13,86.08,86.09,11200.0,66.5769,66.5846,66.546,66.5537,11200.0
2013-08-13 14:15:00,86.09,86.1,86.08,86.1,3700.0,66.5537,66.5615,66.546,66.5615,3700.0
2013-08-13 14:20:00,86.1,86.11,86.06,86.07,12400.0,66.5615,66.5692,66.5305,66.5383,12400.0
2013-08-13 14:25:00,86.07,86.11,86.04,86.09,12100.0,66.5383,66.5692,66.5151,66.5537,12100.0
2013-08-13 14:30:00,86.09,86.09,85.95,85.95,12300.0,66.5537,66.5537,66.4455,66.4455,12300.0
2013-08-13 14:35:00,85.95,85.95,85.87,85.92,14900.0,66.4455,66.4455,66.3837,66.4223,14900.0
2013-08-13 14:40:00,85.91,86.04,85.91,86.04,10400.0,66.4146,66.5151,66.4146,66.5151,10400.0
2013-08-13 14:45:00,86.03,86.04,85.94,85.96,12400.0,66.5073,66.5151,66.4378,66.4532,12400.0
2013-08-13 14:50:00,85.96,85.99,85.95,85.95,11000.0,66.4532,66.4764,66.4455,66.4455,11000.0
2013-08-13 14:55:00,85.94,86.03,85.91,86.01,11800.0,66.4378,66.5073,66.4146,66.4919,11800.0
2013-08-13 15:00:00,86.02,86.05,85.99,86.0,35900.0,66.4996,66.5228,66.4764,66.4841,35900.0
2013-08-13 15:05:00,86.03,86.06,86.03,86.04,12200.0,66.5073,66.5305,66.5073,66.5151,12200.0
2013-08-13 15:10:00,86.04,86.06,86.0,86.02,13400.0,66.5151,66.5305,66.4841,66.4996,13400.0
2013-08-13 15:15:00,86.02,86.06,86.0,86.06,21000.0,66.4996,66.5305,66.4841,66.5305,21000.0
2013-08-13 15:20:00,86.05,86.07,86.0,86.02,21600.0,66.5228,66.5383,66.4841,66.4996,21600.0
2013-08-13 15:25:00,86.02,86.05,86.02,86.03,9200.0,66.4996,66.5228,66.4996,66.5073,9200.0
2013-08-13 15:30:00,86.03,86.05,86.02,86.05,12300.0,66.5073,66.5228,66.4996,66.5228,12300.0
2013-08-13 15:35:00,86.05,86.05,85.99,86.0,23300.0,66.5228,66.5228,66.4764,66.4841,23300.0
2013-08-13 15:40:00,86.0,86.01,85.97,85.99,16500.0,66.4841,66.4919,66.461,66.4764,16500.0
2013-08-13 15:45:00,85.99,86.0,85.92,85.93,33800.0,66.4764,66.4841,66.4223,66.43,33800.0
2013-08-13 15:50:00,85.94,85.99,85.93,85.97,31900.0,66.4378,66.4764,66.43,66.461,31900.0
2013-08-13 15:55:00,85.98,86.01,85.97,85.99,58600.0,66.4687,66.4919,66.461,66.4764,58600.0
2013-08-14 09:30:00,86.03,86.03,85.82,85.82,24500.0,66.5073,66.5073,66.345,66.345,24500.0
2013-08-14 09:35:00,85.82,85.87,85.61,85.71,142300.0,66.345,66.3837,66.1827,66.26,142300.0
2013-08-14 09:40:00,85.71,85.83,85.6,85.8,27000.0,66.26,66.3527,66.1749,66.3295,27000.0
2013-08-14 09:45:00,85.83,85.99,85.83,85.99,14600.0,66.3527,66.4764,66.3527,66.4764,14600.0
2013-08-14 09:50:00,85.98,85.98,85.87,85.96,11500.0,66.4687,66.4687,66.3837,66.4532,11500.0
2013-08-14 09:55:00,85.96,85.98,85.85,85.95,16400.0,66.4532,66.4687,66.3682,66.4455,16400.0
2013-08-14 10:00:00,85.99,86.04,85.96,86.02,7600.0,66.4764,66.5151,66.4532,66.4996,7600.0
2013-08-14 10:05:00,86.0,86.02,85.83,85.88,10300.0,66.4841,66.4996,66.3527,66.3914,10300.0
2013-08-14 10:10:00,85.9,85.9,85.72,85.79,5300.0,66.4068,66.4068,66.2677,66.3218,5300.0
2013-08-14 10:15:00,85.78,85.8,85.74,85.78,6600.0,66.3141,66.3295,66.2832,66.3141,6600.0
2013-08-14 10:20:00,85.77,85.86,85.75,85.84,5800.0,66.3063,66.3759,66.2909,66.3605,5800.0
2013-08-14 10:25:00,85.83,85.95,85.81,85.88,48800.0,66.3527,66.4455,66.3373,66.3914,48800.0
2013-08-14 10:30:00,85.88,86.0,85.88,85.91,6700.0,66.3914,66.4841,66.3914,66.4146,6700.0
2013-08-14 10:35:00,85.91,85.92,85.81,85.85,7200.0,66.4146,66.4223,66.3373,66.3682,7200.0
2013-08-14 10:40:00,85.8,85.81,85.67,85.75,25100.0,66.3295,66.3373,66.229,66.2909,25100.0
2013-08-14 10:45:00,85.77,85.77,85.63,85.63,2500.0,66.3063,66.3063,66.1981,66.1981,2500.0
2013-08-14 10:50:00,85.62,85.62,85.55,85.56,9300.0,66.1904,66.1904,66.1363,66.144,9300.0
2013-08-14 10:55:00,85.56,85.63,85.56,85.61,7900.0,66.144,66.1981,66.144,66.1827,7900.0
2013-08-14 11:00:00,85.61,85.62,85.52,85.61,12600.0,66.1827,66.1904,66.1131,66.1827,12600.0
2013-08-14 11:05:00,85.58,85.59,85.51,85.54,12000.0,66.1595,66.1672,66.1053,66.1285,12000.0
2013-08-14 11:10:00,85.54,85.61,85.51,85.59,22600.0,66.1285,66.1827,66.1053,66.1672,22600.0
2013-08-14 11:15:00,85.59,85.75,85.57,85.75,4600.0,66.1672,66.2909,66.1517,66.2909,4600.0
2013-08-14 11:20:00,85.75,85.77,85.6,85.62,21700.0,66.2909,66.3063,66.1749,66.1904,21700.0
2013-08-14 11:25:00,85.62,85.7,85.62,85.67,11300.0,66.1904,66.2522,66.1904,66.229,11300.0
2013-08-14 11:30:00,85.66,85.67,85.61,85.61,10700.0,66.2213,66.229,66.1827,66.1827,10700.0
2013-08-14 11:35:00,85.62,85.67,85.58,85.65,7500.0,66.1904,66.229,66.1595,66.2136,7500.0
2013-08-14 11:40:00,85.69,85.71,85.67,85.69,7300.0,66.2445,66.26,66.229,66.2445,7300.0
2013-08-14 11:45:00,85.69,85.75,85.6,85.62,13500.0,66.2445,66.2909,66.1749,66.1904,13500.0
2013-08-14 11:50:00,85.62,85.65,85.53,85.53,3400.0,66.1904,66.2136,66.1208,66.1208,3400.0
2013-08-14 11:55:00,85.53,85.72,85.53,85.72,7000.0,66.1208,66.2677,66.1208,66.2677,7000.0
2013-08-14 12:00:00,85.72,85.8,85.72,85.74,5900.0,66.2677,66.3295,66.2677,66.2832,5900.0
2013-08-14 12:05:00,85.75,85.76,85.6,85.63,6600.0,66.2909,66.2986,66.1749,66.1981,6600.0
2013-08-14 12:10:00,85.61,85.64,85.6,85.64,3800.0,66.1827,66.2058,66.1749,66.2058,3800.0
2013-08-14 12:15:00,85.66,85.73,85.65,85.67,5900.0,66.2213,66.2754,66.2136,66.229,5900.0
2013-08-14 12:20:00,85.69,85.69,85.53,85.55,3600.0,66.2445,66.2445,66.1208,66.1363,3600.0
2013-08-14 12:25:00,85.54,85.66,85.53,85.62,5700.0,66.1285,66.2213,66.1208,66.1904,5700.0
2013-08-14 12:30:00,85.62,85.73,85.62,85.71,5700.0,66.1904,66.2754,66.1904,66.26,5700.0
2013-08-14 12:35:00,85.71,85.71,85.6,85.61,7100.0,66.26,66.26,66.1749,66.1827,7100.0
2013-08-14 12:40:00,85.62,85.74,85.6,85.74,6900.0,66.1904,66.2832,66.1749,66.2832,6900.0
2013-08-14 12:45:00,85.73,85.74,85.65,85.68,5000.0,66.2754,66.2832,66.2136,66.2368,5000.0
2013-08-14 12:50:00,85.69,85.7,85.67,85.69,3800.0,66.2445,66.2522,66.229,66.2445,3800.0
2013-08-14 12:55:00,85.69,85.7,85.64,85.65,11300.0,66.2445,66.2522,66.2058,66.2136,11300.0
2013-08-14 13:00:00,85.65,85.7,85.62,85.67,6600.0,66.2136,66.2522,66.1904,66.229,6600.0
2013-08-14 13:05:00,85.68,85.69,85.66,85.69,4800.0,66.2368,66.2445,66.2213,66.2445,4800.0
2013-08-14 13:10:00,85.69,85.69,85.62,85.62,5100.0,66.2445,66.2445,66.1904,66.1904,5100.0
2013-08-14 13:15:00,85.62,85.68,85.62,85.68,3500.0,66.1904,66.2368,66.1904,66.2368,3500.0
2013-08-14 13:20:00,85.68,85.68,85.57,85.63,6900.0,66.2368,66.2368,66.1517,66.1981,6900.0
2013-08-14 13:25:00,85.63,85.64,85.57,85.59,5200.0,66.1981,66.2058,66.1517,66.1672,5200.0
2013-08-14 13:30:00,85.58,85.58,85.37,85.39,12000.0,66.1595,66.1595,65.9971,66.0126,12000.0
2013-08-14 13:35:00,85.38,85.48,85.38,85.4,6700.0,66.0048,66.0822,66.0048,66.0203,6700.0
2013-08-14 13:40:00,85.4,85.48,85.39,85.46,6900.0,66.0203,66.0822,66.0126,66.0667,6900.0
2013-08-14 13:45:00,85.44,85.44,85.38,85.43,6100.0,66.0512,66.0512,66.0048,66.0435,6100.0
2013-08-14 13:50:00,85.45,85.52,85.45,85.47,5100.0,66.059,66.1131,66.059,66.0744,5100.0
2013-08-14 13:55:00,85.45,85.52,85.39,85.52,8100.0,66.059,66.1131,66.0126,66.1131,8100.0
2013-08-14 14:00:00,85.51,85.55,85.51,85.53,3500.0,66.1053,66.1363,66.1053,66.1208,3500.0
2013-08-14 14:05:00,85.53,85.56,85.52,85.56,3000.0,66.1208,66.144,66.1131,66.144,3000.0
2013-08-14 14:10:00,85.55,85.56,85.47,85.47,5100.0,66.1363,66.144,66.0744,66.0744,5100.0
2013-08-14 14:15:00,85.47,85.5,85.47,85.49,3100.0,66.0744,66.0976,66.0744,66.0899,3100.0
2013-08-14 14:20:00,85.48,85.48,85.41,85.45,7300.0,66.0822,66.0822,66.028,66.059,7300.0
2013-08-14 14:25:00,85.45,85.49,85.41,85.41,12500.0,66.059,66.0899,66.028,66.028,12500.0
2013-08-14 14:30:00,85.39,85.43,85.3,85.3,19900.0,66.0126,66.0435,65.943,65.943,19900.0
2013-08-14 14:35:00,85.3,85.34,85.24,85.34,14500.0,65.943,65.9739,65.8966,65.9739,14500.0
2013-08-14 14:40:00,85.34,85.35,85.27,85.29,14400.0,65.9739,65.9817,65.9198,65.9353,14400.0
2013-08-14 14:45:00,85.29,85.35,85.27,85.3,15000.0,65.9353,65.9817,65.9198,65.943,15000.0
2013-08-14 14:50:00,85.31,85.34,85.24,85.24,15300.0,65.9507,65.9739,65.8966,65.8966,15300.0
2013-08-14 14:55:00,85.24,85.3,85.23,85.23,21900.0,65.8966,65.943,65.8889,65.8889,21900.0
2013-08-14 15:00:00,85.23,85.25,85.16,85.19,23400.0,65.8889,65.9043,65.8348,65.858,23400.0
2013-08-14 15:05:00,85.19,85.3,85.19,85.24,18200.0,65.858,65.943,65.858,65.8966,18200.0
2013-08-14 15:10:00,85.25,85.45,85.25,85.43,21000.0,65.9043,66.059,65.9043,66.0435,21000.0
2013-08-14 15:15:00,85.43,85.44,85.36,85.41,22400.0,66.0435,66.0512,65.9894,66.028,22400.0
2013-08-14 15:20:00,85.4,85.4,85.33,85.38,14900.0,66.0203,66.0203,65.9662,66.0048,14900.0
2013-08-14 15:25:00,85.39,85.42,85.34,85.36,16200.0,66.0126,66.0358,65.9739,65.9894,16200.0
2013-08-14 15:30:00,85.35,85.36,85.32,85.35,13800.0,65.9817,65.9894,65.9585,65.9817,13800.0
2013-08-14 15:35:00,85.35,85.38,85.25,85.29,36100.0,65.9817,66.0048,65.9043,65.9353,36100.0
2013-08-14 15:40:00,85.3,85.36,85.28,85.35,20700.0,65.943,65.9894,65.9275,65.9817,20700.0
2013-08-14 15:45:00,85.36,85.37,85.31,85.32,46800.0,65.9894,65.9971,65.9507,65.9585,46800.0
2013-08-14 15:50:00,85.32,85.35,85.32,85.33,27000.0,65.9585,65.9817,65.9585,65.9662,27000.0
2013-08-14 15:55:00,85.34,85.35,85.25,85.26,86800.0,65.9739,65.9817,65.9043,65.9121,86800.0
2013-08-15 09:30:00,84.62,84.62,84.21,84.3,45000.0,65.4173,65.4173,65.1004,65.1699,45000.0
2013-08-15 09:35:00,84.26,84.61,84.25,84.55,10300.0,65.139,65.4096,65.1313,65.3632,10300.0
2013-08-15 09:40:00,84.51,84.78,84.5,84.71,7100.0,65.3323,65.541,65.3245,65.4869,7100.0
2013-08-15 09:45:00,84.76,84.76,84.58,84.58,12100.0,65.5255,65.5255,65.3864,65.3864,12100.0
2013-08-15 09:50:00,84.59,84.63,84.36,84.36,23800.0,65.3941,65.425,65.2163,65.2163,23800.0
2013-08-15 09:55:00,84.36,84.45,84.3,84.4,8900.0,65.2163,65.2859,65.1699,65.2472,8900.0
2013-08-15 10:00:00,84.43,84.48,84.37,84.43,19900.0,65.2704,65.3091,65.224,65.2704,19900.0
2013-08-15 10:05:00,84.45,84.48,84.23,84.34,93500.0,65.2859,65.3091,65.1158,65.2009,93500.0
2013-08-15 10:10:00,84.35,84.36,84.09,84.29,31800.0,65.2086,65.2163,65.0076,65.1622,31800.0
2013-08-15 10:15:00,84.28,84.42,84.28,84.42,12800.0,65.1545,65.2627,65.1545,65.2627,12800.0
2013-08-15 10:20:00,84.42,84.5,84.29,84.29,17200.0,65.2627,65.3245,65.1622,65.1622,17200.0
2013-08-15 10:25:00,84.29,84.34,84.26,84.26,7200.0,65.1622,65.2009,65.139,65.139,7200.0
2013-08-15 10:30:00,84.25,84.27,84.13,84.21,6900.0,65.1313,65.1467,65.0385,65.1004,6900.0
2013-08-15 10:35:00,84.21,84.37,84.21,84.23,10800.0,65.1004,65.224,65.1004,65.1158,10800.0
2013-08-15 10:40:00,84.2,84.26,84.15,84.2,9600.0,65.0926,65.139,65.054,65.0926,9600.0
2013-08-15 10:45:00,84.2,84.24,84.06,84.07,15200.0,65.0926,65.1235,64.9844,64.9921,15200.0
2013-08-15 10:50:00,84.08,84.14,84.03,84.1,7200.0,64.9999,65.0462,64.9612,65.0153,7200.0
2013-08-15 10:55:00,84.12,84.18,84.06,84.14,5500.0,65.0308,65.0772,64.9844,65.0462,5500.0
2013-08-15 11:00:00,84.16,84.25,84.12,84.2,5800.0,65.0617,65.1313,65.0308,65.0926,5800.0
2013-08-15 11:05:00,84.26,84.31,84.23,84.29,7400.0,65.139,65.1777,65.1158,65.1622,7400.0
2013-08-15 11:10:00,84.29,84.43,84.29,84.39,10200.0,65.1622,65.2704,65.1622,65.2395,10200.0
2013-08-15 11:15:00,84.39,84.42,84.39,84.4,4700.0,65.2395,65.2627,65.2395,65.2472,4700.0
2013-08-15 11:20:00,84.39,84.39,84.3,84.35,6900.0,65.2395,65.2395,65.1699,65.2086,6900.0
2013-08-15 11:25:00,84.35,84.4,84.35,84.4,4200.0,65.2086,65.2472,65.2086,65.2472,4200.0
2013-08-15 11:30:00,84.39,84.4,84.36,84.36,4200.0,65.2395,65.2472,65.2163,65.2163,4200.0
2013-08-15 11:35:00,84.36,84.42,84.36,84.39,4100.0,65.2163,65.2627,65.2163,65.2395,4100.0
2013-08-15 11:40:00,84.39,84.48,84.39,84.46,10500.0,65.2395,65.3091,65.2395,65.2936,10500.0
2013-08-15 11:45:00,84.47,84.5,84.45,84.46,5700.0,65.3013,65.3245,65.2859,65.2936,5700.0
2013-08-15 11:50:00,84.45,84.45,84.34,84.4,4300.0,65.2859,65.2859,65.2009,65.2472,4300.0
2013-08-15 11:55:00,84.43,84.43,84.32,84.32,4600.0,65.2704,65.2704,65.1854,65.1854,4600.0
2013-08-15 12:00:00,84.27,84.33,84.27,84.32,2800.0,65.1467,65.1931,65.1467,65.1854,2800.0
2013-08-15 12:05:00,84.29,84.43,84.26,84.43,3300.0,65.1622,65.2704,65.139,65.2704,3300.0
2013-08-15 12:10:00,84.44,84.45,84.39,84.43,2600.0,65.2782,65.2859,65.2395,65.2704,2600.0
2013-08-15 12:15:00,84.41,84.43,84.37,84.42,9300.0,65.255,65.2704,65.224,65.2627,9300.0
2013-08-15 12:20:00,84.43,84.47,84.38,84.44,14000.0,65.2704,65.3013,65.2318,65.2782,14000.0
2013-08-15 12:25:00,84.45,84.47,84.39,84.43,4300.0,65.2859,65.3013,65.2395,65.2704,4300.0
2013-08-15 12:30:00,84.44,84.52,84.43,84.46,4100.0,65.2782,65.34,65.2704,65.2936,4100.0
2013-08-15 12:35:00,84.44,84.44,84.35,84.36,5200.0,65.2782,65.2782,65.2086,65.2163,5200.0
2013-08-15 12:40:00,84.37,84.4,84.37,84.39,4000.0,65.224,65.2472,65.224,65.2395,4000.0
2013-08-15 12:45:00,84.4,84.4,84.3,84.3,4200.0,65.2472,65.2472,65.1699,65.1699,4200.0
2013-08-15 12:50:00,84.31,84.41,84.31,84.41,3800.0,65.1777,65.255,65.1777,65.255,3800.0
2013-08-15 12:55:00,84.39,84.4,84.3,84.3,2300.0,65.2395,65.2472,65.1699,65.1699,2300.0
2013-08-15 13:00:00,84.31,84.39,84.31,84.34,5200.0,65.1777,65.2395,65.1777,65.2009,5200.0
2013-08-15 13:05:00,84.32,84.32,84.18,84.19,7900.0,65.1854,65.1854,65.0772,65.0849,7900.0
2013-08-15 13:10:00,84.19,84.19,84.03,84.09,13900.0,65.0849,65.0849,64.9612,65.0076,13900.0
2013-08-15 13:15:00,84.07,84.07,83.98,84.02,19900.0,64.9921,64.9921,64.9225,64.9535,19900.0
2013-08-15 13:20:00,84.01,84.11,84.01,84.11,9000.0,64.9457,65.023,64.9457,65.023,9000.0
2013-08-15 13:25:00,84.08,84.08,83.97,84.01,10300.0,64.9999,64.9999,64.9148,64.9457,10300.0
2013-08-15 13:30:00,84.0,84.07,84.0,84.07,3500.0,64.938,64.9921,64.938,64.9921,3500.0
2013-08-15 13:35:00,84.07,84.13,84.05,84.08,6700.0,64.9921,65.0385,64.9767,64.9999,6700.0
2013-08-15 13:40:00,84.06,84.09,84.03,84.09,5600.0,64.9844,65.0076,64.9612,65.0076,5600.0
2013-08-15 13:45:00,84.09,84.13,84.05,84.05,7400.0,65.0076,65.0385,64.9767,64.9767,7400.0
2013-08-15 13:50:00,84.06,84.06,83.95,83.95,7900.0,64.9844,64.9844,64.8994,64.8994,7900.0
2013-08-15 13:55:00,83.94,83.98,83.92,83.95,8200.0,64.8916,64.9225,64.8762,64.8994,8200.0
2013-08-15 14:00:00,83.99,84.01,83.88,83.91,12700.0,64.9303,64.9457,64.8452,64.8684,12700.0
2013-08-15 14:05:00,83.9,83.96,83.85,83.88,7000.0,64.8607,64.9071,64.822,64.8452,7000.0
2013-08-15 14:10:00,83.89,83.91,83.76,83.76,10600.0,64.853,64.8684,64.7525,64.7525,10600.0
2013-08-15 14:15:00,83.74,83.84,83.72,83.84,8300.0,64.737,64.8143,64.7215,64.8143,8300.0
2013-08-15 14:20:00,83.83,84.0,83.83,83.99,7800.0,64.8066,64.938,64.8066,64.9303,7800.0
2013-08-15 14:25:00,84.01,84.18,84.01,84.12,13000.0,64.9457,65.0772,64.9457,65.0308,13000.0
2013-08-15 14:30:00,84.13,84.22,84.11,84.17,6900.0,65.0385,65.1081,65.023,65.0694,6900.0
2013-08-15 14:35:00,84.18,84.24,84.14,84.14,9500.0,65.0772,65.1235,65.0462,65.0462,9500.0
2013-08-15 14:40:00,84.13,84.15,84.05,84.13,7100.0,65.0385,65.054,64.9767,65.0385,7100.0
2013-08-15 14:45:00,84.14,84.2,84.1,84.1,5300.0,65.0462,65.0926,65.0153,65.0153,5300.0
2013-08-15 14:50:00,84.08,84.16,84.06,84.11,11100.0,64.9999,65.0617,64.9844,65.023,11100.0
2013-08-15 14:55:00,84.12,84.12,84.07,84.09,18000.0,65.0308,65.0308,64.9921,65.0076,18000.0
2013-08-15 15:00:00,84.09,84.11,84.05,84.09,15300.0,65.0076,65.023,64.9767,65.0076,15300.0
2013-08-15 15:05:00,84.08,84.14,84.05,84.05,19900.0,64.9999,65.0462,64.9767,64.9767,19900.0
2013-08-15 15:10:00,84.06,84.1,83.98,84.0,16200.0,64.9844,65.0153,64.9225,64.938,16200.0
2013-08-15 15:15:00,84.0,84.05,83.92,83.95,10400.0,64.938,64.9767,64.8762,64.8994,10400.0
2013-08-15 15:20:00,83.95,83.99,83.92,83.96,6100.0,64.8994,64.9303,64.8762,64.9071,6100.0
2013-08-15 15:25:00,83.97,84.04,83.91,84.03,24700.0,64.9148,64.9689,64.8684,64.9612,24700.0
2013-08-15 15:30:00,84.03,84.1,84.02,84.05,21200.0,64.9612,65.0153,64.9535,64.9767,21200.0
2013-08-15 15:35:00,84.05,84.1,84.03,84.06,18600.0,64.9767,65.0153,64.9612,64.9844,18600.0
2013-08-15 15:40:00,84.05,84.06,84.0,84.04,40400.0,64.9767,64.9844,64.938,64.9689,40400.0
2013-08-15 15:45:00,84.03,84.07,83.95,83.98,50100.0,64.9612,64.9921,64.8994,64.9225,50100.0
2013-08-15 15:50:00,83.98,84.03,83.92,83.94,27300.0,64.9225,64.9612,64.8762,64.8916,27300.0
2013-08-15 15:55:00,83.94,83.95,83.78,83.83,136800.0,64.8916,64.8994,64.7679,64.8066,136800.0
2013-08-16 09:30:00,83.48,83.69,83.41,83.45,161900.0,64.536,64.6984,64.4819,64.5128,161900.0
2013-08-16 09:35:00,83.46,83.93,83.46,83.92,18600.0,64.5205,64.8839,64.5205,64.8762,18600.0
2013-08-16 09:40:00,83.92,84.03,83.86,83.98,10800.0,64.8762,64.9612,64.8298,64.9225,10800.0
2013-08-16 09:45:00,83.98,84.05,83.95,83.99,4600.0,64.9225,64.9767,64.8994,64.9303,4600.0
2013-08-16 09:50:00,83.99,84.08,83.95,84.0,7800.0,64.9303,64.9999,64.8994,64.938,7800.0
2013-08-16 09:55:00,83.98,84.03,83.74,83.93,10800.0,64.9225,64.9612,64.737,64.8839,10800.0
2013-08-16 10:00:00,83.98,84.09,83.85,84.05,6500.0,64.9225,65.0076,64.822,64.9767,6500.0
2013-08-16 10:05:00,84.07,84.23,84.04,84.05,6300.0,64.9921,65.1158,64.9689,64.9767,6300.0
2013-08-16 10:10:00,84.03,84.07,83.94,83.94,11100.0,64.9612,64.9921,64.8916,64.8916,11100.0
2013-08-16 10:15:00,83.95,84.0,83.88,83.9,13900.0,64.8994,64.938,64.8452,64.8607,13900.0
2013-08-16 10:20:00,83.89,83.91,83.73,83.75,11600.0,64.853,64.8684,64.7293,64.7447,11600.0
2013-08-16 10:25:00,83.76,83.88,83.72,83.88,11000.0,64.7525,64.8452,64.7215,64.8452,11000.0
2013-08-16 10:30:00,83.85,83.87,83.76,83.8,15100.0,64.822,64.8375,64.7525,64.7834,15100.0
2013-08-16 10:35:00,83.83,84.09,83.83,84.09,12300.0,64.8066,65.0076,64.8066,65.0076,12300.0
2013-08-16 10:40:00,84.05,84.08,84.02,84.06,8800.0,64.9767,64.9999,64.9535,64.9844,8800.0
2013-08-16 10:45:00,84.08,84.16,84.01,84.16,8000.0,64.9999,65.0617,64.9457,65.0617,8000.0
2013-08-16 10:50:00,84.17,84.18,84.09,84.14,7000.0,65.0694,65.0772,65.0076,65.0462,7000.0
2013-08-16 10:55:00,84.13,84.13,84.07,84.12,7000.0,65.0385,65.0385,64.9921,65.0308,7000.0
2013-08-16 11:00:00,84.11,84.18,84.06,84.18,12500.0,65.023,65.0772,64.9844,65.0772,12500.0
2013-08-16 11:05:00,84.18,84.19,84.05,84.09,14100.0,65.0772,65.0849,64.9767,65.0076,14100.0
2013-08-16 11:10:00,84.08,84.1,83.98,84.02,15300.0,64.9999,65.0153,64.9225,64.9535,15300.0
2013-08-16 11:15:00,84.02,84.21,84.02,84.13,11400.0,64.9535,65.1004,64.9535,65.0385,11400.0
2013-08-16 11:20:00,84.12,84.13,84.07,84.07,8000.0,65.0308,65.0385,64.9921,64.9921,8000.0
2013-08-16 11:25:00,84.06,84.06,83.96,83.99,12900.0,64.9844,64.9844,64.9071,64.9303,12900.0
2013-08-16 11:30:00,83.97,84.07,83.97,84.07,4700.0,64.9148,64.9921,64.9148,64.9921,4700.0
2013-08-16 11:35:00,84.09,84.29,84.08,84.25,11500.0,65.0076,65.1622,64.9999,65.1313,11500.0
2013-08-16 11:40:00,84.22,84.3,84.22,84.26,12000.0,65.1081,65.1699,65.1081,65.139,12000.0
2013-08-16 11:45:00,84.25,84.25,84.14,84.2,12500.0,65.1313,65.1313,65.0462,65.0926,12500.0
2013-08-16 11:50:00,84.19,84.24,84.19,84.24,10400.0,65.0849,65.1235,65.0849,65.1235,10400.0
2013-08-16 11:55:00,84.24,84.25,84.12,84.16,8500.0,65.1235,65.1313,65.0308,65.0617,8500.0
2013-08-16 12:00:00,84.16,84.17,84.08,84.17,4100.0,65.0617,65.0694,64.9999,65.0694,4100.0
2013-08-16 12:05:00,84.17,84.17,84.08,84.09,5700.0,65.0694,65.0694,64.9999,65.0076,5700.0
2013-08-16 12:10:00,84.1,84.18,84.03,84.04,16700.0,65.0153,65.0772,64.9612,64.9689,16700.0
2013-08-16 12:15:00,84.03,84.12,84.0,84.11,27000.0,64.9612,65.0308,64.938,65.023,27000.0
2013-08-16 12:20:00,84.12,84.13,83.99,84.0,22600.0,65.0308,65.0385,64.9303,64.938,22600.0
2013-08-16 12:25:00,84.01,84.01,83.9,83.91,5100.0,64.9457,64.9457,64.8607,64.8684,5100.0
2013-08-16 12:30:00,83.92,83.99,83.9,83.99,8000.0,64.8762,64.9303,64.8607,64.9303,8000.0
2013-08-16 12:35:00,83.99,83.99,83.91,83.93,10800.0,64.9303,64.9303,64.8684,64.8839,10800.0
2013-08-16 12:40:00,83.92,83.92,83.89,83.91,4500.0,64.8762,64.8762,64.853,64.8684,4500.0
2013-08-16 12:45:00,83.9,83.96,83.9,83.9,7500.0,64.8607,64.9071,64.8607,64.8607,7500.0
2013-08-16 12:50:00,83.89,83.96,83.87,83.96,4800.0,64.853,64.9071,64.8375,64.9071,4800.0
2013-08-16 12:55:00,83.97,84.0,83.92,83.94,5800.0,64.9148,64.938,64.8762,64.8916,5800.0
2013-08-16 13:00:00,83.94,83.96,83.92,83.96,5500.0,64.8916,64.9071,64.8762,64.9071,5500.0
2013-08-16 13:05:00,83.95,83.95,83.88,83.91,9700.0,64.8994,64.8994,64.8452,64.8684,9700.0
2013-08-16 13:10:00,83.9,83.9,83.81,83.83,8400.0,64.8607,64.8607,64.7911,64.8066,8400.0
2013-08-16 13:15:00,83.82,83.85,83.81,83.82,5800.0,64.7989,64.822,64.7911,64.7989,5800.0
2013-08-16 13:20:00,83.78,83.85,83.73,83.85,13200.0,64.7679,64.822,64.7293,64.822,13200.0
2013-08-16 13:25:00,83.83,83.84,83.76,83.81,10300.0,64.8066,64.8143,64.7525,64.7911,10300.0
2013-08-16 13:30:00,83.78,83.82,83.68,83.79,20300.0,64.7679,64.7989,64.6906,64.7757,20300.0
2013-08-16 13:35:00,83.8,83.87,83.72,83.75,11900.0,64.7834,64.8375,64.7215,64.7447,11900.0
2013-08-16 13:40:00,83.75,83.78,83.7,83.72,8600.0,64.7447,64.7679,64.7061,64.7215,8600.0
2013-08-16 13:45:00,83.73,83.81,83.7,83.77,26400.0,64.7293,64.7911,64.7061,64.7602,26400.0
2013-08-16 13:50:00,83.76,83.84,83.74,83.8,10700.0,64.7525,64.8143,64.737,64.7834,10700.0
2013-08-16 13:55:00,83.78,83.83,83.76,83.76,8500.0,64.7679,64.8066,64.7525,64.7525,8500.0
2013-08-16 14:00:00,83.76,83.87,83.75,83.76,12900.0,64.7525,64.8375,64.7447,64.7525,12900.0
2013-08-16 14:05:00,83.75,83.82,83.74,83.82,12800.0,64.7447,64.7989,64.737,64.7989,12800.0
2013-08-16 14:10:00,83.81,83.82,83.77,83.77,10500.0,64.7911,64.7989,64.7602,64.7602,10500.0
2013-08-16 14:15:00,83.76,83.76,83.64,83.68,9200.0,64.7525,64.7525,64.6597,64.6906,9200.0
2013-08-16 14:20:00,83.66,83.79,83.64,83.75,11200.0,64.6752,64.7757,64.6597,64.7447,11200.0
2013-08-16 14:25:00,83.75,83.9,83.74,83.87,13900.0,64.7447,64.8607,64.737,64.8375,13900.0
2013-08-16 14:30:00,83.88,83.88,83.84,83.85,15700.0,64.8452,64.8452,64.8143,64.822,15700.0
2013-08-16 14:35:00,83.84,83.88,83.8,83.84,10300.0,64.8143,64.8452,64.7834,64.8143,10300.0
2013-08-16 14:40:00,83.85,83.85,83.8,83.83,10900.0,64.822,64.822,64.7834,64.8066,10900.0
2013-08-16 14:45:00,83.83,83.87,83.8,83.81,8200.0,64.8066,64.8375,64.7834,64.7911,8200.0
2013-08-16 14:50:00,83.81,83.97,83.81,83.96,8200.0,64.7911,64.9148,64.7911,64.9071,8200.0
2013-08-16 14:55:00,83.95,83.98,83.91,83.96,8500.0,64.8994,64.9225,64.8684,64.9071,8500.0
2013-08-16 15:00:00,83.94,83.94,83.87,83.87,9800.0,64.8916,64.8916,64.8375,64.8375,9800.0
2013-08-16 15:05:00,83.87,83.96,83.86,83.95,12500.0,64.8375,64.9071,64.8298,64.8994,12500.0
2013-08-16 15:10:00,83.96,83.97,83.89,83.93,12000.0,64.9071,64.9148,64.853,64.8839,12000.0
2013-08-16 15:15:00,83.93,83.93,83.88,83.88,8500.0,64.8839,64.8839,64.8452,64.8452,8500.0
2013-08-16 15:20:00,83.88,83.96,83.86,83.94,10400.0,64.8452,64.9071,64.8298,64.8916,10400.0
2013-08-16 15:25:00,83.95,83.95,83.88,83.92,10400.0,64.8994,64.8994,64.8452,64.8762,10400.0
2013-08-16 15:30:00,83.91,83.98,83.9,83.98,11000.0,64.8684,64.9225,64.8607,64.9225,11000.0
2013-08-16 15:35:00,83.98,84.05,83.95,84.02,17400.0,64.9225,64.9767,64.8994,64.9535,17400.0
2013-08-16 15:40:00,84.03,84.07,84.02,84.02,21300.0,64.9612,64.9921,64.9535,64.9535,21300.0
2013-08-16 15:45:00,84.02,84.05,83.93,83.97,30100.0,64.9535,64.9767,64.8839,64.9148,30100.0
2013-08-16 15:50:00,83.96,83.97,83.81,83.84,65800.0,64.9071,64.9148,64.7911,64.8143,65800.0
2013-08-16 15:55:00,83.84,83.85,83.73,83.74,101800.0,64.8143,64.822,64.7293,64.737,101800.0
2013-08-19 09:30:00,83.5,83.84,83.41,83.84,39100.0,64.5515,64.8143,64.4819,64.8143,39100.0
2013-08-19 09:35:00,83.79,84.0,83.79,83.84,4900.0,64.7757,64.938,64.7757,64.8143,4900.0
2013-08-19 09:40:00,83.88,84.12,83.88,84.07,10800.0,64.8452,65.0308,64.8452,64.9921,10800.0
2013-08-19 09:45:00,84.07,84.27,84.07,84.25,9800.0,64.9921,65.1467,64.9921,65.1313,9800.0
2013-08-19 09:50:00,84.21,84.38,84.13,84.3,19800.0,65.1004,65.2318,65.0385,65.1699,19800.0
2013-08-19 09:55:00,84.28,84.31,84.19,84.29,10000.0,65.1545,65.1777,65.0849,65.1622,10000.0
2013-08-19 10:00:00,84.32,84.45,84.32,84.4,11100.0,65.1854,65.2859,65.1854,65.2472,11100.0
2013-08-19 10:05:00,84.37,84.48,84.35,84.48,7200.0,65.224,65.3091,65.2086,65.3091,7200.0
2013-08-19 10:10:00,84.46,84.5,84.4,84.47,13300.0,65.2936,65.3245,65.2472,65.3013,13300.0
2013-08-19 10:15:00,84.45,84.55,84.42,84.51,15000.0,65.2859,65.3632,65.2627,65.3323,15000.0
2013-08-19 10:20:00,84.51,84.51,84.2,84.2,23100.0,65.3323,65.3323,65.0926,65.0926,23100.0
2013-08-19 10:25:00,84.18,84.18,84.07,84.14,22000.0,65.0772,65.0772,64.9921,65.0462,22000.0
2013-08-19 10:30:00,84.13,84.24,84.06,84.24,25500.0,65.0385,65.1235,64.9844,65.1235,25500.0
2013-08-19 10:35:00,84.24,84.38,84.19,84.33,21200.0,65.1235,65.2318,65.0849,65.1931,21200.0
2013-08-19 10:40:00,84.34,84.34,84.27,84.28,12700.0,65.2009,65.2009,65.1467,65.1545,12700.0
2013-08-19 10:45:00,84.28,84.35,84.13,84.2,23100.0,65.1545,65.2086,65.0385,65.0926,23100.0
2013-08-19 10:50:00,84.2,84.23,84.14,84.2,10100.0,65.0926,65.1158,65.0462,65.0926,10100.0
2013-08-19 10:55:00,84.24,84.24,84.01,84.08,9600.0,65.1235,65.1235,64.9457,64.9999,9600.0
2013-08-19 11:00:00,84.09,84.19,84.08,84.15,19400.0,65.0076,65.0849,64.9999,65.054,19400.0
2013-08-19 11:05:00,84.15,84.33,84.11,84.3,24000.0,65.054,65.1931,65.023,65.1699,24000.0
2013-08-19 11:10:00,84.29,84.42,84.26,84.41,22300.0,65.1622,65.2627,65.139,65.255,22300.0
2013-08-19 11:15:00,84.41,84.41,84.29,84.29,15500.0,65.255,65.255,65.1622,65.1622,15500.0
2013-08-19 11:20:00,84.3,84.44,84.3,84.43,23500.0,65.1699,65.2782,65.1699,65.2704,23500.0
2013-08-19 11:25:00,84.43,84.47,84.39,84.45,17800.0,65.2704,65.3013,65.2395,65.2859,17800.0
2013-08-19 11:30:00,84.44,84.45,84.38,84.41,19400.0,65.2782,65.2859,65.2318,65.255,19400.0
2013-08-19 11:35:00,84.4,84.53,84.4,84.46,15500.0,65.2472,65.3477,65.2472,65.2936,15500.0
2013-08-19 11:40:00,84.45,84.47,84.39,84.44,10300.0,65.2859,65.3013,65.2395,65.2782,10300.0
2013-08-19 11:45:00,84.43,84.45,84.41,84.44,10800.0,65.2704,65.2859,65.255,65.2782,10800.0
2013-08-19 11:50:00,84.45,84.45,84.36,84.36,7500.0,65.2859,65.2859,65.2163,65.2163,7500.0
2013-08-19 11:55:00,84.34,84.34,84.17,84.18,8300.0,65.2009,65.2009,65.0694,65.0772,8300.0
2013-08-19 12:00:00,84.19,84.28,84.17,84.25,6500.0,65.0849,65.1545,65.0694,65.1313,6500.0
2013-08-19 12:05:00,84.22,84.32,84.21,84.31,5300.0,65.1081,65.1854,65.1004,65.1777,5300.0
2013-08-19 12:10:00,84.3,84.37,84.3,84.37,5300.0,65.1699,65.224,65.1699,65.224,5300.0
2013-08-19 12:15:00,84.36,84.36,84.31,84.33,3300.0,65.2163,65.2163,65.1777,65.1931,3300.0
2013-08-19 12:20:00,84.35,84.36,84.29,84.31,6300.0,65.2086,65.2163,65.1622,65.1777,6300.0
2013-08-19 12:25:00,84.31,84.32,84.26,84.3,7500.0,65.1777,65.1854,65.139,65.1699,7500.0
2013-08-19 12:30:00,84.29,84.38,84.28,84.38,7000.0,65.1622,65.2318,65.1545,65.2318,7000.0
2013-08-19 12:35:00,84.35,84.37,84.28,84.37,12400.0,65.2086,65.224,65.1545,65.224,12400.0
2013-08-19 12:40:00,84.35,84.38,84.31,84.38,5800.0,65.2086,65.2318,65.1777,65.2318,5800.0
2013-08-19 12:45:00,84.38,84.38,84.29,84.32,3900.0,65.2318,65.2318,65.1622,65.1854,3900.0
2013-08-19 12:50:00,84.32,84.42,84.32,84.4,6700.0,65.1854,65.2627,65.1854,65.2472,6700.0
2013-08-19 12:55:00,84.41,84.46,84.4,84.44,4600.0,65.255,65.2936,65.2472,65.2782,4600.0
2013-08-19 13:00:00,84.43,84.43,84.32,84.34,6700.0,65.2704,65.2704,65.1854,65.2009,6700.0
2013-08-19 13:05:00,84.33,84.33,84.29,84.3,4200.0,65.1931,65.1931,65.1622,65.1699,4200.0
2013-08-19 13:10:00,84.3,84.33,84.28,84.33,6100.0,65.1699,65.1931,65.1545,65.1931,6100.0
2013-08-19 13:15:00,84.33,84.34,84.28,84.28,11900.0,65.1931,65.2009,65.1545,65.1545,11900.0
2013-08-19 13:20:00,84.28,84.28,84.2,84.25,10900.0,65.1545,65.1545,65.0926,65.1313,10900.0
2013-08-19 13:25:00,84.25,84.28,84.22,84.24,7700.0,65.1313,65.1545,65.1081,65.1235,7700.0
2013-08-19 13:30:00,84.25,84.29,84.19,84.21,9300.0,65.1313,65.1622,65.0849,65.1004,9300.0
2013-08-19 13:35:00,84.2,84.23,84.19,84.22,3500.0,65.0926,65.1158,65.0849,65.1081,3500.0
2013-08-19 13:40:00,84.22,84.25,84.18,84.25,5400.0,65.1081,65.1313,65.0772,65.1313,5400.0
2013-08-19 13:45:00,84.24,84.27,84.23,84.23,3800.0,65.1235,65.1467,65.1158,65.1158,3800.0
2013-08-19 13:50:00,84.24,84.28,84.22,84.27,9900.0,65.1235,65.1545,65.1081,65.1467,9900.0
2013-08-19 13:55:00,84.26,84.32,84.25,84.32,4500.0,65.139,65.1854,65.1313,65.1854,4500.0
2013-08-19 14:00:00,84.31,84.31,84.23,84.23,5800.0,65.1777,65.1777,65.1158,65.1158,5800.0
2013-08-19 14:05:00,84.22,84.24,84.15,84.22,10300.0,65.1081,65.1235,65.054,65.1081,10300.0
2013-08-19 14:10:00,84.22,84.24,84.18,84.24,7600.0,65.1081,65.1235,65.0772,65.1235,7600.0
2013-08-19 14:15:00,84.24,84.3,84.23,84.3,10000.0,65.1235,65.1699,65.1158,65.1699,10000.0
2013-08-19 14:20:00,84.29,84.29,84.19,84.2,8500.0,65.1622,65.1622,65.0849,65.0926,8500.0
2013-08-19 14:25:00,84.21,84.25,84.17,84.25,9500.0,65.1004,65.1313,65.0694,65.1313,9500.0
2013-08-19 14:30:00,84.23,84.25,84.11,84.11,14200.0,65.1158,65.1313,65.023,65.023,14200.0
2013-08-19 14:35:00,84.12,84.21,84.12,84.2,8300.0,65.0308,65.1004,65.0308,65.0926,8300.0
2013-08-19 14:40:00,84.2,84.28,84.19,84.27,11500.0,65.0926,65.1545,65.0849,65.1467,11500.0
2013-08-19 14:45:00,84.27,84.28,84.23,84.24,10400.0,65.1467,65.1545,65.1158,65.1235,10400.0
2013-08-19 14:50:00,84.24,84.25,84.2,84.24,13500.0,65.1235,65.1313,65.0926,65.1235,13500.0
2013-08-19 14:55:00,84.23,84.24,84.15,84.21,13900.0,65.1158,65.1235,65.054,65.1004,13900.0
2013-08-19 15:00:00,84.2,84.21,84.11,84.12,6500.0,65.0926,65.1004,65.023,65.0308,6500.0
2013-08-19 15:05:00,84.12,84.18,84.08,84.12,11500.0,65.0308,65.0772,64.9999,65.0308,11500.0
2013-08-19 15:10:00,84.11,84.15,84.09,84.14,24900.0,65.023,65.054,65.0076,65.0462,24900.0
2013-08-19 15:15:00,84.14,84.3,84.14,84.28,14200.0,65.0462,65.1699,65.0462,65.1545,14200.0
2013-08-19 15:20:00,84.28,84.35,84.28,84.34,9500.0,65.1545,65.2086,65.1545,65.2009,9500.0
2013-08-19 15:25:00,84.36,84.38,84.32,84.32,12600.0,65.2163,65.2318,65.1854,65.1854,12600.0
2013-08-19 15:30:00,84.3,84.35,84.3,84.32,13100.0,65.1699,65.2086,65.1699,65.1854,13100.0
2013-08-19 15:35:00,84.3,84.32,84.21,84.24,23800.0,65.1699,65.1854,65.1004,65.1235,23800.0
2013-08-19 15:40:00,84.22,84.23,84.14,84.14,132600.0,65.1081,65.1158,65.0462,65.0462,132600.0
2013-08-19 15:45:00,84.13,84.17,84.07,84.11,30000.0,65.0385,65.0694,64.9921,65.023,30000.0
2013-08-19 15:50:00,84.1,84.14,84.02,84.06,38700.0,65.0153,65.0462,64.9535,64.9844,38700.0
2013-08-19 15:55:00,84.06,84.16,84.05,84.15,103200.0,64.9844,65.0617,64.9767,65.054,103200.0
2013-08-20 09:30:00,84.14,84.43,84.06,84.42,33500.0,65.0462,65.2704,64.9844,65.2627,33500.0
2013-08-20 09:35:00,84.34,84.4,84.25,84.27,6400.0,65.2009,65.2472,65.1313,65.1467,6400.0
2013-08-20 09:40:00,84.29,84.4,84.25,84.25,5600.0,65.1622,65.2472,65.1313,65.1313,5600.0
2013-08-20 09:45:00,84.24,84.39,84.23,84.39,3900.0,65.1235,65.2395,65.1158,65.2395,3900.0
2013-08-20 09:50:00,84.34,84.36,84.19,84.3,10900.0,65.2009,65.2163,65.0849,65.1699,10900.0
2013-08-20 09:55:00,84.32,84.33,84.15,84.19,2900.0,65.1854,65.1931,65.054,65.0849,2900.0
2013-08-20 10:00:00,84.17,84.29,84.13,84.2,6800.0,65.0694,65.1622,65.0385,65.0926,6800.0
2013-08-20 10:05:00,84.19,84.19,84.06,84.1,10100.0,65.0849,65.0849,64.9844,65.0153,10100.0
2013-08-20 10:10:00,84.1,84.2,84.07,84.19,8500.0,65.0153,65.0926,64.9921,65.0849,8500.0
2013-08-20 10:15:00,84.18,84.2,84.13,84.2,10000.0,65.0772,65.0926,65.0385,65.0926,10000.0
2013-08-20 10:20:00,84.24,84.25,84.18,84.24,2000.0,65.1235,65.1313,65.0772,65.1235,2000.0
2013-08-20 10:25:00,84.23,84.23,84.16,84.18,12000.0,65.1158,65.1158,65.0617,65.0772,12000.0
2013-08-20 10:30:00,84.16,84.25,84.16,84.2,7700.0,65.0617,65.1313,65.0617,65.0926,7700.0
2013-08-20 10:35:00,84.17,84.31,84.16,84.3,11300.0,65.0694,65.1777,65.0617,65.1699,11300.0
2013-08-20 10:40:00,84.32,84.33,84.17,84.27,8000.0,65.1854,65.1931,65.0694,65.1467,8000.0
2013-08-20 10:45:00,84.27,84.34,84.22,84.34,6500.0,65.1467,65.2009,65.1081,65.2009,6500.0
2013-08-20 10:50:00,84.34,84.37,84.33,84.36,8100.0,65.2009,65.224,65.1931,65.2163,8100.0
2013-08-20 10:55:00,84.36,84.36,84.32,84.34,2300.0,65.2163,65.2163,65.1854,65.2009,2300.0
2013-08-20 11:00:00,84.31,84.42,84.31,84.39,11200.0,65.1777,65.2627,65.1777,65.2395,11200.0
2013-08-20 11:05:00,84.37,84.4,84.34,84.38,14200.0,65.224,65.2472,65.2009,65.2318,14200.0
2013-08-20 11:10:00,84.37,84.37,84.31,84.31,5700.0,65.224,65.224,65.1777,65.1777,5700.0
2013-08-20 11:15:00,84.31,84.36,84.29,84.32,14300.0,65.1777,65.2163,65.1622,65.1854,14300.0
2013-08-20 11:20:00,84.33,84.39,84.31,84.36,16000.0,65.1931,65.2395,65.1777,65.2163,16000.0
2013-08-20 11:25:00,84.37,84.4,84.33,84.38,23000.0,65.224,65.2472,65.1931,65.2318,23000.0
2013-08-20 11:30:00,84.38,84.5,84.38,84.48,8100.0,65.2318,65.3245,65.2318,65.3091,8100.0
2013-08-20 11:35:00,84.46,84.49,84.43,84.46,5500.0,65.2936,65.3168,65.2704,65.2936,5500.0
2013-08-20 11:40:00,84.46,84.54,84.46,84.54,4100.0,65.2936,65.3555,65.2936,65.3555,4100.0
2013-08-20 11:45:00,84.53,84.63,84.53,84.61,8100.0,65.3477,65.425,65.3477,65.4096,8100.0
2013-08-20 11:50:00,84.62,84.63,84.58,84.63,9700.0,65.4173,65.425,65.3864,65.425,9700.0
2013-08-20 11:55:00,84.66,84.66,84.54,84.6,16100.0,65.4482,65.4482,65.3555,65.4018,16100.0
2013-08-20 12:00:00,84.61,84.64,84.59,84.62,9500.0,65.4096,65.4328,65.3941,65.4173,9500.0
2013-08-20 12:05:00,84.61,84.67,84.61,84.63,5500.0,65.4096,65.456,65.4096,65.425,5500.0
2013-08-20 12:10:00,84.62,84.62,84.54,84.54,3400.0,65.4173,65.4173,65.3555,65.3555,3400.0
2013-08-20 12:15:00,84.54,84.69,84.53,84.69,11200.0,65.3555,65.4714,65.3477,65.4714,11200.0
2013-08-20 12:20:00,84.69,84.72,84.66,84.66,4500.0,65.4714,65.4946,65.4482,65.4482,4500.0
2013-08-20 12:25:00,84.66,84.68,84.61,84.63,3500.0,65.4482,65.4637,65.4096,65.425,3500.0
2013-08-20 12:30:00,84.61,84.67,84.61,84.65,8200.0,65.4096,65.456,65.4096,65.4405,8200.0
2013-08-20 12:35:00,84.65,84.7,84.61,84.63,17300.0,65.4405,65.4792,65.4096,65.425,17300.0
2013-08-20 12:40:00,84.62,84.62,84.58,84.61,2500.0,65.4173,65.4173,65.3864,65.4096,2500.0
2013-08-20 12:45:00,84.61,84.65,84.6,84.64,6000.0,65.4096,65.4405,65.4018,65.4328,6000.0
2013-08-20 12:50:00,84.63,84.72,84.63,84.71,4300.0,65.425,65.4946,65.425,65.4869,4300.0
2013-08-20 12:55:00,84.69,84.7,84.64,84.69,13900.0,65.4714,65.4792,65.4328,65.4714,13900.0
2013-08-20 13:00:00,84.71,84.78,84.7,84.76,3300.0,65.4869,65.541,65.4792,65.5255,3300.0
2013-08-20 13:05:00,84.75,84.76,84.69,84.73,7600.0,65.5178,65.5255,65.4714,65.5023,7600.0
2013-08-20 13:10:00,84.72,84.74,84.69,84.72,6700.0,65.4946,65.5101,65.4714,65.4946,6700.0
2013-08-20 13:15:00,84.73,84.74,84.66,84.66,3100.0,65.5023,65.5101,65.4482,65.4482,3100.0
2013-08-20 13:20:00,84.67,84.67,84.58,84.58,13200.0,65.456,65.456,65.3864,65.3864,13200.0
2013-08-20 13:25:00,84.57,84.58,84.44,84.45,18600.0,65.3787,65.3864,65.2782,65.2859,18600.0
2013-08-20 13:30:00,84.46,84.5,84.44,84.47,10500.0,65.2936,65.3245,65.2782,65.3013,10500.0
2013-08-20 13:35:00,84.47,84.5,84.43,84.46,3700.0,65.3013,65.3245,65.2704,65.2936,3700.0
2013-08-20 13:40:00,84.46,84.46,84.41,84.41,3000.0,65.2936,65.2936,65.255,65.255,3000.0
2013-08-20 13:45:00,84.41,84.5,84.41,84.49,5300.0,65.255,65.3245,65.255,65.3168,5300.0
2013-08-20 13:50:00,84.44,84.47,84.4,84.47,6000.0,65.2782,65.3013,65.2472,65.3013,6000.0
2013-08-20 13:55:00,84.44,84.44,84.39,84.41,4000.0,65.2782,65.2782,65.2395,65.255,4000.0
2013-08-20 14:00:00,84.4,84.44,84.38,84.39,3200.0,65.2472,65.2782,65.2318,65.2395,3200.0
2013-08-20 14:05:00,84.39,84.48,84.39,84.39,2700.0,65.2395,65.3091,65.2395,65.2395,2700.0
2013-08-20 14:10:00,84.38,84.41,84.37,84.4,5000.0,65.2318,65.255,65.224,65.2472,5000.0
2013-08-20 14:15:00,84.39,84.42,84.35,84.35,5600.0,65.2395,65.2627,65.2086,65.2086,5600.0
2013-08-20 14:20:00,84.35,84.36,84.29,84.35,6500.0,65.2086,65.2163,65.1622,65.2086,6500.0
2013-08-20 14:25:00,84.34,84.39,84.32,84.33,5800.0,65.2009,65.2395,65.1854,65.1931,5800.0
2013-08-20 14:30:00,84.33,84.35,84.29,84.29,5300.0,65.1931,65.2086,65.1622,65.1622,5300.0
2013-08-20 14:35:00,84.29,84.29,84.22,84.28,12800.0,65.1622,65.1622,65.1081,65.1545,12800.0
2013-08-20 14:40:00,84.31,84.37,84.3,84.34,6100.0,65.1777,65.224,65.1699,65.2009,6100.0
2013-08-20 14:45:00,84.33,84.33,84.26,84.31,14300.0,65.1931,65.1931,65.139,65.1777,14300.0
2013-08-20 14:50:00,84.31,84.33,84.3,84.31,5300.0,65.1777,65.1931,65.1699,65.1777,5300.0
2013-08-20 14:55:00,84.31,84.31,84.2,84.2,5500.0,65.1777,65.1777,65.0926,65.0926,5500.0
2013-08-20 15:00:00,84.2,84.24,84.2,84.23,5900.0,65.0926,65.1235,65.0926,65.1158,5900.0
2013-08-20 15:05:00,84.25,84.3,84.25,84.3,5300.0,65.1313,65.1699,65.1313,65.1699,5300.0
2013-08-20 15:10:00,84.3,84.3,84.2,84.22,10800.0,65.1699,65.1699,65.0926,65.1081,10800.0
2013-08-20 15:15:00,84.23,84.3,84.2,84.21,8900.0,65.1158,65.1699,65.0926,65.1004,8900.0
2013-08-20 15:20:00,84.21,84.23,84.2,84.21,10900.0,65.1004,65.1158,65.0926,65.1004,10900.0
2013-08-20 15:25:00,84.25,84.29,84.25,84.26,4500.0,65.1313,65.1622,65.1313,65.139,4500.0
2013-08-20 15:30:00,84.26,84.31,84.23,84.23,10000.0,65.139,65.1777,65.1158,65.1158,10000.0
2013-08-20 15:35:00,84.23,84.27,84.21,84.22,12500.0,65.1158,65.1467,65.1004,65.1081,12500.0
2013-08-20 15:40:00,84.21,84.26,84.21,84.25,13100.0,65.1004,65.139,65.1004,65.1313,13100.0
2013-08-20 15:45:00,84.25,84.26,84.2,84.2,33800.0,65.1313,65.139,65.0926,65.0926,33800.0
2013-08-20 15:50:00,84.2,84.2,84.14,84.17,16700.0,65.0926,65.0926,65.0462,65.0694,16700.0
2013-08-20 15:55:00,84.15,84.2,84.1,84.12,51600.0,65.054,65.0926,65.0153,65.0308,51600.0
2013-08-21 09:30:00,84.0,84.06,83.78,83.79,20200.0,64.938,64.9844,64.7679,64.7757,20200.0
2013-08-21 09:35:00,83.86,83.88,83.77,83.82,7700.0,64.8298,64.8452,64.7602,64.7989,7700.0
2013-08-21 09:40:00,83.82,83.97,83.73,83.97,10900.0,64.7989,64.9148,64.7293,64.9148,10900.0
2013-08-21 09:45:00,83.94,84.05,83.9,83.94,15700.0,64.8916,64.9767,64.8607,64.8916,15700.0
2013-08-21 09:50:00,83.93,83.99,83.81,83.9,11000.0,64.8839,64.9303,64.7911,64.8607,11000.0
2013-08-21 09:55:00,83.84,83.92,83.8,83.88,5100.0,64.8143,64.8762,64.7834,64.8452,5100.0
2013-08-21 10:00:00,83.92,84.09,83.88,84.02,8500.0,64.8762,65.0076,64.8452,64.9535,8500.0
2013-08-21 10:05:00,83.99,84.06,83.92,83.94,16300.0,64.9303,64.9844,64.8762,64.8916,16300.0
2013-08-21 10:10:00,83.91,84.01,83.83,83.83,32400.0,64.8684,64.9457,64.8066,64.8066,32400.0
2013-08-21 10:15:00,83.79,83.96,83.79,83.9,21900.0,64.7757,64.9071,64.7757,64.8607,21900.0
2013-08-21 10:20:00,83.91,84.11,83.91,84.11,33700.0,64.8684,65.023,64.8684,65.023,33700.0
2013-08-21 10:25:00,84.06,84.16,84.06,84.1,8400.0,64.9844,65.0617,64.9844,65.0153,8400.0
2013-08-21 10:30:00,84.06,84.11,84.01,84.06,14100.0,64.9844,65.023,64.9457,64.9844,14100.0
2013-08-21 10:35:00,84.05,84.1,84.02,84.09,18700.0,64.9767,65.0153,64.9535,65.0076,18700.0
2013-08-21 10:40:00,84.1,84.25,84.1,84.25,11200.0,65.0153,65.1313,65.0153,65.1313,11200.0
2013-08-21 10:45:00,84.25,84.27,84.22,84.23,6800.0,65.1313,65.1467,65.1081,65.1158,6800.0
2013-08-21 10:50:00,84.25,84.25,84.13,84.16,6700.0,65.1313,65.1313,65.0385,65.0617,6700.0
2013-08-21 10:55:00,84.17,84.19,84.1,84.12,12900.0,65.0694,65.0849,65.0153,65.0308,12900.0
2013-08-21 11:00:00,84.09,84.12,84.04,84.08,19300.0,65.0076,65.0308,64.9689,64.9999,19300.0
2013-08-21 11:05:00,84.07,84.13,84.06,84.06,19000.0,64.9921,65.0385,64.9844,64.9844,19000.0
2013-08-21 11:10:00,84.05,84.16,84.04,84.1,17200.0,64.9767,65.0617,64.9689,65.0153,17200.0
2013-08-21 11:15:00,84.1,84.17,84.06,84.17,11000.0,65.0153,65.0694,64.9844,65.0694,11000.0
2013-08-21 11:20:00,84.1,84.13,84.08,84.11,4900.0,65.0153,65.0385,64.9999,65.023,4900.0
2013-08-21 11:25:00,84.13,84.2,84.1,84.12,11000.0,65.0385,65.0926,65.0153,65.0308,11000.0
2013-08-21 11:30:00,84.13,84.15,84.11,84.13,5600.0,65.0385,65.054,65.023,65.0385,5600.0
2013-08-21 11:35:00,84.14,84.21,84.07,84.07,8000.0,65.0462,65.1004,64.9921,64.9921,8000.0
2013-08-21 11:40:00,84.07,84.07,83.92,84.03,6300.0,64.9921,64.9921,64.8762,64.9612,6300.0
2013-08-21 11:45:00,84.02,84.02,83.9,83.91,3900.0,64.9535,64.9535,64.8607,64.8684,3900.0
2013-08-21 11:50:00,83.87,83.93,83.86,83.91,5900.0,64.8375,64.8839,64.8298,64.8684,5900.0
2013-08-21 11:55:00,83.93,83.93,83.89,83.91,4400.0,64.8839,64.8839,64.853,64.8684,4400.0
2013-08-21 12:00:00,83.91,83.91,83.9,83.9,700.0,64.8684,64.8684,64.8607,64.8607,700.0
2013-08-21 12:05:00,83.89,83.9,83.84,83.88,9200.0,64.853,64.8607,64.8143,64.8452,9200.0
2013-08-21 12:10:00,83.87,83.93,83.86,83.93,9000.0,64.8375,64.8839,64.8298,64.8839,9000.0
2013-08-21 12:15:00,83.92,83.97,83.89,83.97,3200.0,64.8762,64.9148,64.853,64.9148,3200.0
2013-08-21 12:20:00,83.98,83.98,83.92,83.94,7500.0,64.9225,64.9225,64.8762,64.8916,7500.0
2013-08-21 12:25:00,83.93,83.96,83.92,83.95,3300.0,64.8839,64.9071,64.8762,64.8994,3300.0
2013-08-21 12:30:00,83.94,83.97,83.93,83.94,3300.0,64.8916,64.9148,64.8839,64.8916,3300.0
2013-08-21 12:35:00,83.94,83.95,83.94,83.95,1400.0,64.8916,64.8994,64.8916,64.8994,1400.0
2013-08-21 12:40:00,83.94,84.06,83.94,84.03,21400.0,64.8916,64.9844,64.8916,64.9612,21400.0
2013-08-21 12:45:00,84.03,84.07,84.03,84.05,3400.0,64.9612,64.9921,64.9612,64.9767,3400.0
2013-08-21 12:50:00,84.04,84.07,84.03,84.07,2500.0,64.9689,64.9921,64.9612,64.9921,2500.0
2013-08-21 12:55:00,84.05,84.09,84.05,84.06,2300.0,64.9767,65.0076,64.9767,64.9844,2300.0
2013-08-21 13:00:00,84.06,84.06,83.96,84.01,9300.0,64.9844,64.9844,64.9071,64.9457,9300.0
2013-08-21 13:05:00,84.01,84.02,83.97,84.01,9500.0,64.9457,64.9535,64.9148,64.9457,9500.0
2013-08-21 13:10:00,84.0,84.12,84.0,84.1,3400.0,64.938,65.0308,64.938,65.0153,3400.0
2013-08-21 13:15:00,84.11,84.15,84.1,84.13,1900.0,65.023,65.054,65.0153,65.0385,1900.0
2013-08-21 13:20:00,84.12,84.13,84.06,84.07,14400.0,65.0308,65.0385,64.9844,64.9921,14400.0
2013-08-21 13:25:00,84.07,84.07,84.0,84.0,9300.0,64.9921,64.9921,64.938,64.938,9300.0
2013-08-21 13:30:00,84.01,84.04,83.94,83.96,6800.0,64.9457,64.9689,64.8916,64.9071,6800.0
2013-08-21 13:35:00,83.95,84.01,83.93,83.99,3900.0,64.8994,64.9457,64.8839,64.9303,3900.0
2013-08-21 13:40:00,83.97,83.98,83.92,83.97,6700.0,64.9148,64.9225,64.8762,64.9148,6700.0
2013-08-21 13:45:00,83.97,83.99,83.96,83.98,6400.0,64.9148,64.9303,64.9071,64.9225,6400.0
2013-08-21 13:50:00,83.97,83.98,83.94,83.95,3100.0,64.9148,64.9225,64.8916,64.8994,3100.0
2013-08-21 13:55:00,83.95,83.98,83.93,83.98,2000.0,64.8994,64.9225,64.8839,64.9225,2000.0
2013-08-21 14:00:00,83.97,83.97,83.68,83.69,13800.0,64.9148,64.9148,64.6906,64.6984,13800.0
2013-08-21 14:05:00,83.67,83.75,83.54,83.75,15300.0,64.6829,64.7447,64.5824,64.7447,15300.0
2013-08-21 14:10:00,83.75,83.8,83.72,83.74,14100.0,64.7447,64.7834,64.7215,64.737,14100.0
2013-08-21 14:15:00,83.77,83.89,83.74,83.76,21400.0,64.7602,64.853,64.737,64.7525,21400.0
2013-08-21 14:20:00,83.75,83.75,83.65,83.71,6200.0,64.7447,64.7447,64.6674,64.7138,6200.0
2013-08-21 14:25:00,83.73,83.86,83.7,83.83,10700.0,64.7293,64.8298,64.7061,64.8066,10700.0
2013-08-21 14:30:00,83.83,84.1,83.83,84.05,13600.0,64.8066,65.0153,64.8066,64.9767,13600.0
2013-08-21 14:35:00,84.05,84.14,84.03,84.06,13300.0,64.9767,65.0462,64.9612,64.9844,13300.0
2013-08-21 14:40:00,84.04,84.17,83.98,84.14,8000.0,64.9689,65.0694,64.9225,65.0462,8000.0
2013-08-21 14:45:00,84.18,84.26,84.13,84.26,6900.0,65.0772,65.139,65.0385,65.139,6900.0
2013-08-21 14:50:00,84.26,84.27,84.21,84.22,10600.0,65.139,65.1467,65.1004,65.1081,10600.0
2013-08-21 14:55:00,84.23,84.27,84.22,84.24,10100.0,65.1158,65.1467,65.1081,65.1235,10100.0
2013-08-21 15:00:00,84.24,84.24,84.08,84.18,9300.0,65.1235,65.1235,64.9999,65.0772,9300.0
2013-08-21 15:05:00,84.18,84.21,84.11,84.16,16100.0,65.0772,65.1004,65.023,65.0617,16100.0
2013-08-21 15:10:00,84.14,84.26,84.11,84.24,13600.0,65.0462,65.139,65.023,65.1235,13600.0
2013-08-21 15:15:00,84.23,84.26,84.15,84.2,15800.0,65.1158,65.139,65.054,65.0926,15800.0
2013-08-21 15:20:00,84.2,84.25,84.16,84.2,17200.0,65.0926,65.1313,65.0617,65.0926,17200.0
2013-08-21 15:25:00,84.19,84.21,84.06,84.1,11200.0,65.0849,65.1004,64.9844,65.0153,11200.0
2013-08-21 15:30:00,84.1,84.22,84.09,84.22,9700.0,65.0153,65.1081,65.0076,65.1081,9700.0
2013-08-21 15:35:00,84.22,84.22,84.05,84.07,16900.0,65.1081,65.1081,64.9767,64.9921,16900.0
2013-08-21 15:40:00,84.07,84.07,83.93,83.98,26300.0,64.9921,64.9921,64.8839,64.9225,26300.0
2013-08-21 15:45:00,83.97,83.97,83.8,83.83,27300.0,64.9148,64.9148,64.7834,64.8066,27300.0
2013-08-21 15:50:00,83.83,83.89,83.82,83.82,35000.0,64.8066,64.853,64.7989,64.7989,35000.0
2013-08-21 15:55:00,83.81,83.85,83.7,83.73,64200.0,64.7911,64.822,64.7061,64.7293,64200.0
2013-08-22 09:30:00,83.97,84.14,83.87,84.07,46900.0,64.9148,65.0462,64.8375,64.9921,46900.0
2013-08-22 09:35:00,84.04,84.27,84.04,84.07,8500.0,64.9689,65.1467,64.9689,64.9921,8500.0
2013-08-22 09:40:00,84.15,84.28,84.1,84.16,4900.0,65.054,65.1545,65.0153,65.0617,4900.0
2013-08-22 09:45:00,84.24,84.34,84.13,84.26,12400.0,65.1235,65.2009,65.0385,65.139,12400.0
2013-08-22 09:50:00,84.28,84.45,84.27,84.33,16900.0,65.1545,65.2859,65.1467,65.1931,16900.0
2013-08-22 09:55:00,84.34,84.48,84.34,84.34,13400.0,65.2009,65.3091,65.2009,65.2009,13400.0
2013-08-22 10:00:00,84.28,84.36,84.14,84.25,17300.0,65.1545,65.2163,65.0462,65.1313,17300.0
2013-08-22 10:05:00,84.28,84.34,84.17,84.2,17900.0,65.1545,65.2009,65.0694,65.0926,17900.0
2013-08-22 10:10:00,84.23,84.33,84.17,84.31,14300.0,65.1158,65.1931,65.0694,65.1777,14300.0
2013-08-22 10:15:00,84.33,84.46,84.33,84.46,5100.0,65.1931,65.2936,65.1931,65.2936,5100.0
2013-08-22 10:20:00,84.46,84.48,84.44,84.46,2700.0,65.2936,65.3091,65.2782,65.2936,2700.0
2013-08-22 10:25:00,84.45,84.45,84.35,84.4,13000.0,65.2859,65.2859,65.2086,65.2472,13000.0
2013-08-22 10:30:00,84.41,84.41,84.34,84.34,12200.0,65.255,65.255,65.2009,65.2009,12200.0
2013-08-22 10:35:00,84.34,84.47,84.33,84.44,9500.0,65.2009,65.3013,65.1931,65.2782,9500.0
2013-08-22 10:40:00,84.43,84.53,84.43,84.5,10400.0,65.2704,65.3477,65.2704,65.3245,10400.0
2013-08-22 10:45:00,84.5,84.54,84.44,84.44,7200.0,65.3245,65.3555,65.2782,65.2782,7200.0
2013-08-22 10:50:00,84.44,84.51,84.32,84.51,12800.0,65.2782,65.3323,65.1854,65.3323,12800.0
2013-08-22 10:55:00,84.52,84.53,84.39,84.48,20800.0,65.34,65.3477,65.2395,65.3091,20800.0
2013-08-22 11:00:00,84.47,84.57,84.47,84.57,23700.0,65.3013,65.3787,65.3013,65.3787,23700.0
2013-08-22 11:05:00,84.54,84.61,84.53,84.61,6600.0,65.3555,65.4096,65.3477,65.4096,6600.0
2013-08-22 11:10:00,84.61,84.61,84.49,84.49,2900.0,65.4096,65.4096,65.3168,65.3168,2900.0
2013-08-22 11:15:00,84.5,84.55,84.49,84.53,6900.0,65.3245,65.3632,65.3168,65.3477,6900.0
2013-08-22 11:20:00,84.53,84.59,84.53,84.59,78500.0,65.3477,65.3941,65.3477,65.3941,78500.0
2013-08-22 11:25:00,84.59,84.64,84.52,84.54,10500.0,65.3941,65.4328,65.34,65.3555,10500.0
2013-08-22 11:30:00,84.52,84.61,84.51,84.61,129200.0,65.34,65.4096,65.3323,65.4096,129200.0
2013-08-22 11:35:00,84.61,84.61,84.52,84.53,6000.0,65.4096,65.4096,65.34,65.3477,6000.0
2013-08-22 11:40:00,84.54,84.58,84.43,84.49,6600.0,65.3555,65.3864,65.2704,65.3168,6600.0
2013-08-22 11:45:00,84.51,84.59,84.51,84.56,5900.0,65.3323,65.3941,65.3323,65.3709,5900.0
2013-08-22 11:50:00,84.57,84.57,84.45,84.48,11700.0,65.3787,65.3787,65.2859,65.3091,11700.0
2013-08-22 11:55:00,84.49,84.56,84.48,84.56,7400.0,65.3168,65.3709,65.3091,65.3709,7400.0
2013-08-22 12:00:00,84.57,84.64,84.53,84.53,10300.0,65.3787,65.4328,65.3477,65.3477,10300.0
2013-08-22 12:05:00,84.54,84.65,84.54,84.57,5900.0,65.3555,65.4405,65.3555,65.3787,5900.0
2013-08-22 12:10:00,84.58,84.66,84.58,84.62,7000.0,65.3864,65.4482,65.3864,65.4173,7000.0
2013-08-22 12:15:00,84.61,84.69,84.61,84.66,6700.0,65.4096,65.4714,65.4096,65.4482,6700.0
2013-08-22 12:20:00,84.65,84.67,84.55,84.59,11000.0,65.4405,65.456,65.3632,65.3941,11000.0
2013-08-22 12:25:00,84.56,84.57,84.45,84.47,39500.0,65.3709,65.3787,65.2859,65.3013,39500.0
2013-08-22 12:30:00,84.48,84.56,84.48,84.54,3800.0,65.3091,65.3709,65.3091,65.3555,3800.0
2013-08-22 12:35:00,84.52,84.58,84.48,84.49,4100.0,65.34,65.3864,65.3091,65.3168,4100.0
2013-08-22 12:40:00,84.51,84.56,84.51,84.54,2400.0,65.3323,65.3709,65.3323,65.3555,2400.0
2013-08-22 12:45:00,84.52,84.52,84.45,84.47,1300.0,65.34,65.34,65.2859,65.3013,1300.0
2013-08-22 12:50:00,84.47,84.48,84.35,84.38,3600.0,65.3013,65.3091,65.2086,65.2318,3600.0
2013-08-22 12:55:00,84.34,84.34,84.21,84.23,1900.0,65.2009,65.2009,65.1004,65.1158,1900.0
2013-08-22 13:00:00,84.21,84.27,84.18,84.27,1600.0,65.1004,65.1467,65.0772,65.1467,1600.0
2013-08-22 13:05:00,84.28,84.28,84.25,84.28,500.0,65.1545,65.1545,65.1313,65.1545,500.0
2013-08-22 13:10:00,84.27,84.31,84.27,84.31,700.0,65.1467,65.1777,65.1467,65.1777,700.0
2013-08-22 13:15:00,84.31,84.31,84.24,84.24,1000.0,65.1777,65.1777,65.1235,65.1235,1000.0
2013-08-22 13:20:00,84.24,84.28,84.24,84.25,1200.0,65.1235,65.1545,65.1235,65.1313,1200.0
2013-08-22 13:25:00,84.24,84.25,84.24,84.24,500.0,65.1235,65.1313,65.1235,65.1235,500.0
2013-08-22 13:30:00,84.28,84.28,84.2,84.2,3300.0,65.1545,65.1545,65.0926,65.0926,3300.0
2013-08-22 13:35:00,84.24,84.24,84.16,84.22,8000.0,65.1235,65.1235,65.0617,65.1081,8000.0
2013-08-22 13:40:00,84.26,84.26,84.22,84.22,1200.0,65.139,65.139,65.1081,65.1081,1200.0
2013-08-22 13:45:00,84.21,84.22,84.21,84.22,300.0,65.1004,65.1081,65.1004,65.1081,300.0
2013-08-22 13:50:00,84.19,84.24,84.18,84.24,2700.0,65.0849,65.1235,65.0772,65.1235,2700.0
2013-08-22 13:55:00,84.25,84.25,84.18,84.2,5100.0,65.1313,65.1313,65.0772,65.0926,5100.0
2013-08-22 14:00:00,84.2,84.25,84.19,84.23,10400.0,65.0926,65.1313,65.0849,65.1158,10400.0
2013-08-22 14:05:00,84.22,84.28,84.2,84.27,15300.0,65.1081,65.1545,65.0926,65.1467,15300.0
2013-08-22 14:10:00,84.26,84.27,84.23,84.26,8000.0,65.139,65.1467,65.1158,65.139,8000.0
2013-08-22 14:15:00,84.26,84.34,84.21,84.32,10200.0,65.139,65.2009,65.1004,65.1854,10200.0
2013-08-22 14:20:00,84.3,84.32,84.25,84.25,3400.0,65.1699,65.1854,65.1313,65.1313,3400.0
2013-08-22 14:25:00,84.26,84.35,84.26,84.34,2000.0,65.139,65.2086,65.139,65.2009,2000.0
2013-08-22 14:30:00,84.35,84.42,84.35,84.41,1200.0,65.2086,65.2627,65.2086,65.255,1200.0
2013-08-22 14:35:00,84.44,84.44,84.37,84.37,1500.0,65.2782,65.2782,65.224,65.224,1500.0
2013-08-22 14:40:00,84.36,84.38,84.34,84.34,2500.0,65.2163,65.2318,65.2009,65.2009,2500.0
2013-08-22 14:45:00,84.33,84.33,84.29,84.31,2000.0,65.1931,65.1931,65.1622,65.1777,2000.0
2013-08-22 14:50:00,84.33,84.33,84.29,84.3,2000.0,65.1931,65.1931,65.1622,65.1699,2000.0
2013-08-22 14:55:00,84.29,84.31,84.28,84.29,1200.0,65.1622,65.1777,65.1545,65.1622,1200.0
2013-08-22 15:00:00,84.29,84.31,84.27,84.27,2900.0,65.1622,65.1777,65.1467,65.1467,2900.0
2013-08-22 15:05:00,84.25,84.35,84.25,84.35,4500.0,65.1313,65.2086,65.1313,65.2086,4500.0
2013-08-22 15:10:00,84.36,84.37,84.34,84.35,1200.0,65.2163,65.224,65.2009,65.2086,1200.0
2013-08-22 15:15:00,84.34,84.36,84.25,84.29,4800.0,65.2009,65.2163,65.1313,65.1622,4800.0
2013-08-22 15:20:00,84.29,84.39,84.29,84.37,2200.0,65.1622,65.2395,65.1622,65.224,2200.0
2013-08-22 15:25:00,84.39,84.4,84.31,84.34,22300.0,65.2395,65.2472,65.1777,65.2009,22300.0
2013-08-22 15:30:00,84.34,84.47,84.31,84.46,21900.0,65.2009,65.3013,65.1777,65.2936,21900.0
2013-08-22 15:35:00,84.46,84.56,84.42,84.49,21400.0,65.2936,65.3709,65.2627,65.3168,21400.0
2013-08-22 15:40:00,84.49,84.54,84.48,84.52,17400.0,65.3168,65.3555,65.3091,65.34,17400.0
2013-08-22 15:45:00,84.52,84.54,84.49,84.52,42200.0,65.34,65.3555,65.3168,65.34,42200.0
2013-08-22 15:50:00,84.52,84.53,84.43,84.49,30600.0,65.34,65.3477,65.2704,65.3168,30600.0
2013-08-22 15:55:00,84.49,84.53,84.43,84.48,68200.0,65.3168,65.3477,65.2704,65.3091,68200.0
2013-08-23 09:30:00,84.47,84.56,84.21,84.26,36900.0,65.3013,65.3709,65.1004,65.139,36900.0
2013-08-23 09:35:00,84.27,84.69,84.27,84.69,11500.0,65.1467,65.4714,65.1467,65.4714,11500.0
2013-08-23 09:40:00,84.63,84.63,84.38,84.54,5900.0,65.425,65.425,65.2318,65.3555,5900.0
2013-08-23 09:45:00,84.48,84.67,84.42,84.58,15500.0,65.3091,65.456,65.2627,65.3864,15500.0
2013-08-23 09:50:00,84.58,84.62,84.49,84.58,42200.0,65.3864,65.4173,65.3168,65.3864,42200.0
2013-08-23 09:55:00,84.57,84.57,84.43,84.44,12600.0,65.3787,65.3787,65.2704,65.2782,12600.0
2013-08-23 10:00:00,84.45,84.46,84.25,84.28,14600.0,65.2859,65.2936,65.1313,65.1545,14600.0
2013-08-23 10:05:00,84.28,84.37,84.21,84.34,13400.0,65.1545,65.224,65.1004,65.2009,13400.0
2013-08-23 10:10:00,84.32,84.41,84.25,84.41,7600.0,65.1854,65.255,65.1313,65.255,7600.0
2013-08-23 10:15:00,84.37,84.47,84.35,84.39,9200.0,65.224,65.3013,65.2086,65.2395,9200.0
2013-08-23 10:20:00,84.35,84.38,84.28,84.29,9100.0,65.2086,65.2318,65.1545,65.1622,9100.0
2013-08-23 10:25:00,84.32,84.39,84.22,84.22,7200.0,65.1854,65.2395,65.1081,65.1081,7200.0
2013-08-23 10:30:00,84.2,84.43,84.19,84.41,12300.0,65.0926,65.2704,65.0849,65.255,12300.0
2013-08-23 10:35:00,84.4,84.43,84.27,84.35,13600.0,65.2472,65.2704,65.1467,65.2086,13600.0
2013-08-23 10:40:00,84.39,84.45,84.38,84.45,5700.0,65.2395,65.2859,65.2318,65.2859,5700.0
2013-08-23 10:45:00,84.45,84.46,84.32,84.35,5400.0,65.2859,65.2936,65.1854,65.2086,5400.0
2013-08-23 10:50:00,84.36,84.46,84.36,84.46,4500.0,65.2163,65.2936,65.2163,65.2936,4500.0
2013-08-23 10:55:00,84.48,84.59,84.48,84.52,3300.0,65.3091,65.3941,65.3091,65.34,3300.0
2013-08-23 11:00:00,84.55,84.61,84.54,84.58,6100.0,65.3632,65.4096,65.3555,65.3864,6100.0
2013-08-23 11:05:00,84.58,84.58,84.52,84.53,3200.0,65.3864,65.3864,65.34,65.3477,3200.0
2013-08-23 11:10:00,84.52,84.54,84.49,84.54,6100.0,65.34,65.3555,65.3168,65.3555,6100.0
2013-08-23 11:15:00,84.55,84.57,84.55,84.57,2600.0,65.3632,65.3787,65.3632,65.3787,2600.0
2013-08-23 11:20:00,84.57,84.57,84.45,84.46,7700.0,65.3787,65.3787,65.2859,65.2936,7700.0
2013-08-23 11:25:00,84.49,84.53,84.44,84.49,7100.0,65.3168,65.3477,65.2782,65.3168,7100.0
2013-08-23 11:30:00,84.5,84.54,84.49,84.52,5100.0,65.3245,65.3555,65.3168,65.34,5100.0
2013-08-23 11:35:00,84.53,84.56,84.47,84.56,15200.0,65.3477,65.3709,65.3013,65.3709,15200.0
2013-08-23 11:40:00,84.56,84.59,84.53,84.59,7200.0,65.3709,65.3941,65.3477,65.3941,7200.0
2013-08-23 11:45:00,84.61,84.68,84.6,84.68,3900.0,65.4096,65.4637,65.4018,65.4637,3900.0
2013-08-23 11:50:00,84.68,84.7,84.65,84.66,4600.0,65.4637,65.4792,65.4405,65.4482,4600.0
2013-08-23 11:55:00,84.65,84.66,84.58,84.6,13700.0,65.4405,65.4482,65.3864,65.4018,13700.0
2013-08-23 12:00:00,84.62,84.66,84.61,84.63,4900.0,65.4173,65.4482,65.4096,65.425,4900.0
2013-08-23 12:05:00,84.61,84.65,84.61,84.65,6800.0,65.4096,65.4405,65.4096,65.4405,6800.0
2013-08-23 12:10:00,84.66,84.71,84.65,84.65,12300.0,65.4482,65.4869,65.4405,65.4405,12300.0
2013-08-23 12:15:00,84.65,84.66,84.58,84.59,7400.0,65.4405,65.4482,65.3864,65.3941,7400.0
2013-08-23 12:20:00,84.59,84.62,84.51,84.52,15700.0,65.3941,65.4173,65.3323,65.34,15700.0
2013-08-23 12:25:00,84.51,84.56,84.49,84.53,6100.0,65.3323,65.3709,65.3168,65.3477,6100.0
2013-08-23 12:30:00,84.53,84.56,84.48,84.48,5800.0,65.3477,65.3709,65.3091,65.3091,5800.0
2013-08-23 12:35:00,84.5,84.56,84.5,84.55,2700.0,65.3245,65.3709,65.3245,65.3632,2700.0
2013-08-23 12:40:00,84.54,84.63,84.53,84.63,10800.0,65.3555,65.425,65.3477,65.425,10800.0
2013-08-23 12:45:00,84.63,84.63,84.56,84.59,7000.0,65.425,65.425,65.3709,65.3941,7000.0
2013-08-23 12:50:00,84.6,84.61,84.5,84.61,13800.0,65.4018,65.4096,65.3245,65.4096,13800.0
2013-08-23 12:55:00,84.61,84.62,84.58,84.62,4900.0,65.4096,65.4173,65.3864,65.4173,4900.0
2013-08-23 13:00:00,84.63,84.63,84.52,84.55,6600.0,65.425,65.425,65.34,65.3632,6600.0
2013-08-23 13:05:00,84.56,84.59,84.55,84.58,4400.0,65.3709,65.3941,65.3632,65.3864,4400.0
2013-08-23 13:10:00,84.58,84.61,84.56,84.61,9100.0,65.3864,65.4096,65.3709,65.4096,9100.0
2013-08-23 13:15:00,84.61,84.64,84.6,84.6,4800.0,65.4096,65.4328,65.4018,65.4018,4800.0
2013-08-23 13:20:00,84.6,84.61,84.54,84.56,13800.0,65.4018,65.4096,65.3555,65.3709,13800.0
2013-08-23 13:25:00,84.56,84.57,84.51,84.51,9600.0,65.3709,65.3787,65.3323,65.3323,9600.0
2013-08-23 13:30:00,84.53,84.56,84.51,84.56,6100.0,65.3477,65.3709,65.3323,65.3709,6100.0
2013-08-23 13:35:00,84.56,84.58,84.56,84.57,4600.0,65.3709,65.3864,65.3709,65.3787,4600.0
2013-08-23 13:40:00,84.57,84.59,84.56,84.59,4200.0,65.3787,65.3941,65.3709,65.3941,4200.0
2013-08-23 13:45:00,84.58,84.58,84.52,84.53,2300.0,65.3864,65.3864,65.34,65.3477,2300.0
2013-08-23 13:50:00,84.54,84.68,84.54,84.6,17900.0,65.3555,65.4637,65.3555,65.4018,17900.0
2013-08-23 13:55:00,84.62,84.66,84.56,84.57,9700.0,65.4173,65.4482,65.3709,65.3787,9700.0
2013-08-23 14:00:00,84.56,84.58,84.52,84.56,5100.0,65.3709,65.3864,65.34,65.3709,5100.0
2013-08-23 14:05:00,84.56,84.56,84.53,84.53,2600.0,65.3709,65.3709,65.3477,65.3477,2600.0
2013-08-23 14:10:00,84.52,84.55,84.5,84.51,6800.0,65.34,65.3632,65.3245,65.3323,6800.0
2013-08-23 14:15:00,84.5,84.57,84.49,84.57,19600.0,65.3245,65.3787,65.3168,65.3787,19600.0
2013-08-23 14:20:00,84.58,84.58,84.53,84.54,7100.0,65.3864,65.3864,65.3477,65.3555,7100.0
2013-08-23 14:25:00,84.53,84.58,84.52,84.53,12000.0,65.3477,65.3864,65.34,65.3477,12000.0
2013-08-23 14:30:00,84.53,84.63,84.53,84.63,8000.0,65.3477,65.425,65.3477,65.425,8000.0
2013-08-23 14:35:00,84.63,84.67,84.62,84.66,7400.0,65.425,65.456,65.4173,65.4482,7400.0
2013-08-23 14:40:00,84.67,84.67,84.62,84.62,9300.0,65.456,65.456,65.4173,65.4173,9300.0
2013-08-23 14:45:00,84.62,84.63,84.55,84.56,4300.0,65.4173,65.425,65.3632,65.3709,4300.0
2013-08-23 14:50:00,84.56,84.58,84.54,84.57,4100.0,65.3709,65.3864,65.3555,65.3787,4100.0
2013-08-23 14:55:00,84.58,84.62,84.54,84.59,6600.0,65.3864,65.4173,65.3555,65.3941,6600.0
2013-08-23 15:00:00,84.59,84.59,84.56,84.58,7400.0,65.3941,65.3941,65.3709,65.3864,7400.0
2013-08-23 15:05:00,84.58,84.59,84.56,84.56,9000.0,65.3864,65.3941,65.3709,65.3709,9000.0
2013-08-23 15:10:00,84.56,84.56,84.45,84.45,13400.0,65.3709,65.3709,65.2859,65.2859,13400.0
2013-08-23 15:15:00,84.45,84.49,84.45,84.49,10700.0,65.2859,65.3168,65.2859,65.3168,10700.0
2013-08-23 15:20:00,84.5,84.53,84.5,84.52,7000.0,65.3245,65.3477,65.3245,65.34,7000.0
2013-08-23 15:25:00,84.53,84.55,84.52,84.55,5100.0,65.3477,65.3632,65.34,65.3632,5100.0
2013-08-23 15:30:00,84.54,84.56,84.52,84.53,15200.0,65.3555,65.3709,65.34,65.3477,15200.0
2013-08-23 15:35:00,84.52,84.54,84.5,84.54,11500.0,65.34,65.3555,65.3245,65.3555,11500.0
2013-08-23 15:40:00,84.53,84.55,84.52,84.54,9600.0,65.3477,65.3632,65.34,65.3555,9600.0
2013-08-23 15:45:00,84.55,84.68,84.55,84.63,27900.0,65.3632,65.4637,65.3632,65.425,27900.0
2013-08-23 15:50:00,84.64,84.68,84.6,84.64,35500.0,65.4328,65.4637,65.4018,65.4328,35500.0
2013-08-23 15:55:00,84.63,84.69,84.58,84.61,76900.0,65.425,65.4714,65.3864,65.4096,76900.0
2013-08-26 09:30:00,84.67,84.67,84.46,84.6,26300.0,65.456,65.456,65.2936,65.4018,26300.0
2013-08-26 09:35:00,84.54,84.7,84.49,84.65,13000.0,65.3555,65.4792,65.3168,65.4405,13000.0
2013-08-26 09:40:00,84.63,84.99,84.63,84.97,17300.0,65.425,65.7033,65.425,65.6879,17300.0
2013-08-26 09:45:00,84.97,84.99,84.89,84.89,38100.0,65.6879,65.7033,65.626,65.626,38100.0
2013-08-26 09:50:00,84.89,85.04,84.89,84.96,45500.0,65.626,65.742,65.626,65.6802,45500.0
2013-08-26 09:55:00,84.97,84.97,84.66,84.76,8400.0,65.6879,65.6879,65.4482,65.5255,8400.0
2013-08-26 10:00:00,84.74,84.82,84.67,84.78,17700.0,65.5101,65.5719,65.456,65.541,17700.0
2013-08-26 10:05:00,84.77,84.84,84.71,84.74,63100.0,65.5333,65.5874,65.4869,65.5101,63100.0
2013-08-26 10:10:00,84.73,84.82,84.66,84.79,12600.0,65.5023,65.5719,65.4482,65.5487,12600.0
2013-08-26 10:15:00,84.79,84.85,84.71,84.72,8800.0,65.5487,65.5951,65.4869,65.4946,8800.0
2013-08-26 10:20:00,84.72,84.78,84.72,84.75,33100.0,65.4946,65.541,65.4946,65.5178,33100.0
2013-08-26 10:25:00,84.8,84.84,84.71,84.71,6600.0,65.5565,65.5874,65.4869,65.4869,6600.0
2013-08-26 10:30:00,84.73,84.74,84.62,84.62,4700.0,65.5023,65.5101,65.4173,65.4173,4700.0
2013-08-26 10:35:00,84.63,84.73,84.63,84.73,5800.0,65.425,65.5023,65.425,65.5023,5800.0
2013-08-26 10:40:00,84.73,84.82,84.73,84.81,4000.0,65.5023,65.5719,65.5023,65.5642,4000.0
2013-08-26 10:45:00,84.83,84.86,84.78,84.84,7600.0,65.5797,65.6028,65.541,65.5874,7600.0
2013-08-26 10:50:00,84.84,84.93,84.8,84.93,7100.0,65.5874,65.657,65.5565,65.657,7100.0
2013-08-26 10:55:00,84.95,85.0,84.93,84.99,8000.0,65.6724,65.7111,65.657,65.7033,8000.0
2013-08-26 11:00:00,85.0,85.06,84.97,84.98,16700.0,65.7111,65.7575,65.6879,65.6956,16700.0
2013-08-26 11:05:00,84.98,85.15,84.98,85.15,20700.0,65.6956,65.827,65.6956,65.827,20700.0
2013-08-26 11:10:00,85.16,85.16,84.98,85.05,22500.0,65.8348,65.8348,65.6956,65.7497,22500.0
2013-08-26 11:15:00,85.07,85.15,85.04,85.14,22900.0,65.7652,65.827,65.742,65.8193,22900.0
2013-08-26 11:20:00,85.14,85.2,85.08,85.1,22500.0,65.8193,65.8657,65.7729,65.7884,22500.0
2013-08-26 11:25:00,85.11,85.11,84.97,84.98,11400.0,65.7961,65.7961,65.6879,65.6956,11400.0
2013-08-26 11:30:00,84.99,85.07,84.99,85.03,20600.0,65.7033,65.7652,65.7033,65.7343,20600.0
2013-08-26 11:35:00,85.01,85.03,84.98,85.0,7000.0,65.7188,65.7343,65.6956,65.7111,7000.0
2013-08-26 11:40:00,85.0,85.01,84.97,84.97,8600.0,65.7111,65.7188,65.6879,65.6879,8600.0
2013-08-26 11:45:00,84.98,85.0,84.97,84.99,2500.0,65.6956,65.7111,65.6879,65.7033,2500.0
2013-08-26 11:50:00,84.98,84.99,84.95,84.95,2800.0,65.6956,65.7033,65.6724,65.6724,2800.0
2013-08-26 11:55:00,84.95,85.02,84.95,84.98,10400.0,65.6724,65.7265,65.6724,65.6956,10400.0
2013-08-26 12:00:00,84.98,85.01,84.98,84.99,7900.0,65.6956,65.7188,65.6956,65.7033,7900.0
2013-08-26 12:05:00,84.99,85.0,84.87,84.88,7600.0,65.7033,65.7111,65.6106,65.6183,7600.0
2013-08-26 12:10:00,84.89,85.02,84.88,85.02,6400.0,65.626,65.7265,65.6183,65.7265,6400.0
2013-08-26 12:15:00,85.02,85.02,84.96,84.96,7000.0,65.7265,65.7265,65.6802,65.6802,7000.0
2013-08-26 12:20:00,84.95,85.02,84.95,85.0,11700.0,65.6724,65.7265,65.6724,65.7111,11700.0
2013-08-26 12:25:00,84.99,85.03,84.99,85.0,8600.0,65.7033,65.7343,65.7033,65.7111,8600.0
2013-08-26 12:30:00,84.99,85.04,84.99,85.02,14800.0,65.7033,65.742,65.7033,65.7265,14800.0
2013-08-26 12:35:00,85.02,85.03,84.98,84.98,8200.0,65.7265,65.7343,65.6956,65.6956,8200.0
2013-08-26 12:40:00,84.98,85.01,84.96,84.96,6900.0,65.6956,65.7188,65.6802,65.6802,6900.0
2013-08-26 12:45:00,84.97,85.02,84.95,84.96,11800.0,65.6879,65.7265,65.6724,65.6802,11800.0
2013-08-26 12:50:00,84.98,85.01,84.96,84.98,16800.0,65.6956,65.7188,65.6802,65.6956,16800.0
2013-08-26 12:55:00,85.0,85.02,84.97,84.99,9600.0,65.7111,65.7265,65.6879,65.7033,9600.0
2013-08-26 13:00:00,85.0,85.0,84.96,84.96,9700.0,65.7111,65.7111,65.6802,65.6802,9700.0
2013-08-26 13:05:00,84.97,85.0,84.96,84.98,5800.0,65.6879,65.7111,65.6802,65.6956,5800.0
2013-08-26 13:10:00,84.98,84.98,84.96,84.97,16800.0,65.6956,65.6956,65.6802,65.6879,16800.0
2013-08-26 13:15:00,84.98,84.98,84.92,84.92,4800.0,65.6956,65.6956,65.6492,65.6492,4800.0
2013-08-26 13:20:00,84.92,84.92,84.88,84.88,6700.0,65.6492,65.6492,65.6183,65.6183,6700.0
2013-08-26 13:25:00,84.89,84.9,84.85,84.85,7300.0,65.626,65.6338,65.5951,65.5951,7300.0
2013-08-26 13:30:00,84.86,84.89,84.86,84.88,5400.0,65.6028,65.626,65.6028,65.6183,5400.0
2013-08-26 13:35:00,84.88,84.92,84.87,84.88,14300.0,65.6183,65.6492,65.6106,65.6183,14300.0
2013-08-26 13:40:00,84.85,84.86,84.81,84.84,10000.0,65.5951,65.6028,65.5642,65.5874,10000.0
2013-08-26 13:45:00,84.86,84.9,84.82,84.82,7900.0,65.6028,65.6338,65.5719,65.5719,7900.0
2013-08-26 13:50:00,84.82,84.9,84.8,84.88,11200.0,65.5719,65.6338,65.5565,65.6183,11200.0
2013-08-26 13:55:00,84.87,84.91,84.87,84.9,30000.0,65.6106,65.6415,65.6106,65.6338,30000.0
2013-08-26 14:00:00,84.89,84.92,84.84,84.88,7800.0,65.626,65.6492,65.5874,65.6183,7800.0
2013-08-26 14:05:00,84.87,84.88,84.79,84.79,5700.0,65.6106,65.6183,65.5487,65.5487,5700.0
2013-08-26 14:10:00,84.78,84.81,84.76,84.76,6300.0,65.541,65.5642,65.5255,65.5255,6300.0
2013-08-26 14:15:00,84.76,84.84,84.76,84.84,6500.0,65.5255,65.5874,65.5255,65.5874,6500.0
2013-08-26 14:20:00,84.84,84.87,84.82,84.85,12900.0,65.5874,65.6106,65.5719,65.5951,12900.0
2013-08-26 14:25:00,84.84,84.88,84.84,84.88,6300.0,65.5874,65.6183,65.5874,65.6183,6300.0
2013-08-26 14:30:00,84.86,84.88,84.86,84.87,3400.0,65.6028,65.6183,65.6028,65.6106,3400.0
2013-08-26 14:35:00,84.86,84.87,84.78,84.79,10100.0,65.6028,65.6106,65.541,65.5487,10100.0
2013-08-26 14:40:00,84.78,84.84,84.78,84.79,19700.0,65.541,65.5874,65.541,65.5487,19700.0
2013-08-26 14:45:00,84.79,84.8,84.76,84.78,8300.0,65.5487,65.5565,65.5255,65.541,8300.0
2013-08-26 14:50:00,84.79,84.86,84.79,84.85,8600.0,65.5487,65.6028,65.5487,65.5951,8600.0
2013-08-26 14:55:00,84.87,84.87,84.8,84.8,14300.0,65.6106,65.6106,65.5565,65.5565,14300.0
2013-08-26 15:00:00,84.81,84.81,84.76,84.79,18200.0,65.5642,65.5642,65.5255,65.5487,18200.0
2013-08-26 15:05:00,84.79,84.79,84.75,84.76,8000.0,65.5487,65.5487,65.5178,65.5255,8000.0
2013-08-26 15:10:00,84.75,84.76,84.54,84.54,18800.0,65.5178,65.5255,65.3555,65.3555,18800.0
2013-08-26 15:15:00,84.52,84.54,84.47,84.49,18400.0,65.34,65.3555,65.3013,65.3168,18400.0
2013-08-26 15:20:00,84.47,84.47,84.33,84.42,38200.0,65.3013,65.3013,65.1931,65.2627,38200.0
2013-08-26 15:25:00,84.42,84.43,84.29,84.39,26900.0,65.2627,65.2704,65.1622,65.2395,26900.0
2013-08-26 15:30:00,84.38,84.53,84.37,84.48,20500.0,65.2318,65.3477,65.224,65.3091,20500.0
2013-08-26 15:35:00,84.48,84.52,84.44,84.47,17600.0,65.3091,65.34,65.2782,65.3013,17600.0
2013-08-26 15:40:00,84.48,84.58,84.43,84.53,27900.0,65.3091,65.3864,65.2704,65.3477,27900.0
2013-08-26 15:45:00,84.53,84.6,84.43,84.46,48300.0,65.3477,65.4018,65.2704,65.2936,48300.0
2013-08-26 15:50:00,84.45,84.5,84.39,84.47,31400.0,65.2859,65.3245,65.2395,65.3013,31400.0
2013-08-26 15:55:00,84.48,84.5,84.24,84.24,173700.0,65.3091,65.3245,65.1235,65.1235,173700.0
2013-08-27 09:30:00,83.74,84.24,83.64,84.04,75600.0,64.737,65.1235,64.6597,64.9689,75600.0
2013-08-27 09:35:00,84.09,84.35,83.89,84.25,22100.0,65.0076,65.2086,64.853,65.1313,22100.0
2013-08-27 09:40:00,84.21,84.29,84.01,84.11,24600.0,65.1004,65.1622,64.9457,65.023,24600.0
2013-08-27 09:45:00,84.07,84.15,83.92,84.11,31000.0,64.9921,65.054,64.8762,65.023,31000.0
2013-08-27 09:50:00,84.12,84.17,84.03,84.08,13200.0,65.0308,65.0694,64.9612,64.9999,13200.0
2013-08-27 09:55:00,84.04,84.04,83.86,83.91,17000.0,64.9689,64.9689,64.8298,64.8684,17000.0
2013-08-27 10:00:00,83.91,83.96,83.81,83.9,15000.0,64.8684,64.9071,64.7911,64.8607,15000.0
2013-08-27 10:05:00,83.89,83.89,83.75,83.78,10100.0,64.853,64.853,64.7447,64.7679,10100.0
2013-08-27 10:10:00,83.79,83.87,83.78,83.81,10100.0,64.7757,64.8375,64.7679,64.7911,10100.0
2013-08-27 10:15:00,83.8,83.8,83.56,83.56,10800.0,64.7834,64.7834,64.5979,64.5979,10800.0
2013-08-27 10:20:00,83.56,83.6,83.49,83.53,7800.0,64.5979,64.6288,64.5437,64.5747,7800.0
2013-08-27 10:25:00,83.52,83.54,83.33,83.39,9100.0,64.5669,64.5824,64.42,64.4664,9100.0
2013-08-27 10:30:00,83.43,83.59,83.43,83.53,13100.0,64.4974,64.621,64.4974,64.5747,13100.0
2013-08-27 10:35:00,83.5,83.59,83.46,83.54,7800.0,64.5515,64.621,64.5205,64.5824,7800.0
2013-08-27 10:40:00,83.6,83.66,83.57,83.61,10200.0,64.6288,64.6752,64.6056,64.6365,10200.0
2013-08-27 10:45:00,83.6,83.62,83.38,83.45,16000.0,64.6288,64.6442,64.4587,64.5128,16000.0
2013-08-27 10:50:00,83.46,83.6,83.35,83.58,14100.0,64.5205,64.6288,64.4355,64.6133,14100.0
2013-08-27 10:55:00,83.58,83.67,83.55,83.62,8900.0,64.6133,64.6829,64.5901,64.6442,8900.0
2013-08-27 11:00:00,83.61,83.62,83.53,83.54,6200.0,64.6365,64.6442,64.5747,64.5824,6200.0
2013-08-27 11:05:00,83.53,83.56,83.35,83.37,7600.0,64.5747,64.5979,64.4355,64.451,7600.0
2013-08-27 11:10:00,83.4,83.48,83.38,83.38,8500.0,64.4742,64.536,64.4587,64.4587,8500.0
2013-08-27 11:15:00,83.38,83.52,83.38,83.5,6400.0,64.4587,64.5669,64.4587,64.5515,6400.0
2013-08-27 11:20:00,83.5,83.54,83.38,83.46,10100.0,64.5515,64.5824,64.4587,64.5205,10100.0
2013-08-27 11:25:00,83.47,83.57,83.44,83.53,6800.0,64.5283,64.6056,64.5051,64.5747,6800.0
2013-08-27 11:30:00,83.5,83.52,83.43,83.47,7200.0,64.5515,64.5669,64.4974,64.5283,7200.0
2013-08-27 11:35:00,83.45,83.47,83.36,83.45,10000.0,64.5128,64.5283,64.4432,64.5128,10000.0
2013-08-27 11:40:00,83.44,83.45,83.31,83.31,13600.0,64.5051,64.5128,64.4046,64.4046,13600.0
2013-08-27 11:45:00,83.31,83.34,83.28,83.3,12500.0,64.4046,64.4278,64.3814,64.3969,12500.0
2013-08-27 11:50:00,83.32,83.36,83.31,83.31,7100.0,64.4123,64.4432,64.4046,64.4046,7100.0
2013-08-27 11:55:00,83.31,83.51,83.31,83.51,7100.0,64.4046,64.5592,64.4046,64.5592,7100.0
2013-08-27 12:00:00,83.53,83.53,83.47,83.47,10100.0,64.5747,64.5747,64.5283,64.5283,10100.0
2013-08-27 12:05:00,83.46,83.48,83.4,83.45,5400.0,64.5205,64.536,64.4742,64.5128,5400.0
2013-08-27 12:10:00,83.44,83.45,83.37,83.4,5300.0,64.5051,64.5128,64.451,64.4742,5300.0
2013-08-27 12:15:00,83.4,83.4,83.36,83.37,3500.0,64.4742,64.4742,64.4432,64.451,3500.0
2013-08-27 12:20:00,83.38,83.42,83.36,83.36,6400.0,64.4587,64.4896,64.4432,64.4432,6400.0
2013-08-27 12:25:00,83.35,83.4,83.34,83.37,4000.0,64.4355,64.4742,64.4278,64.451,4000.0
2013-08-27 12:30:00,83.35,83.39,83.35,83.35,4400.0,64.4355,64.4664,64.4355,64.4355,4400.0
2013-08-27 12:35:00,83.37,83.43,83.36,83.4,7000.0,64.451,64.4974,64.4432,64.4742,7000.0
2013-08-27 12:40:00,83.41,83.41,83.31,83.32,6400.0,64.4819,64.4819,64.4046,64.4123,6400.0
2013-08-27 12:45:00,83.31,83.34,83.28,83.33,7000.0,64.4046,64.4278,64.3814,64.42,7000.0
2013-08-27 12:50:00,83.34,83.41,83.32,83.41,4800.0,64.4278,64.4819,64.4123,64.4819,4800.0
2013-08-27 12:55:00,83.4,83.4,83.29,83.29,17100.0,64.4742,64.4742,64.3891,64.3891,17100.0
2013-08-27 13:00:00,83.29,83.33,83.24,83.32,13300.0,64.3891,64.42,64.3505,64.4123,13300.0
2013-08-27 13:05:00,83.32,83.38,83.31,83.35,10100.0,64.4123,64.4587,64.4046,64.4355,10100.0
2013-08-27 13:10:00,83.35,83.37,83.33,83.37,7300.0,64.4355,64.451,64.42,64.451,7300.0
2013-08-27 13:15:00,83.37,83.38,83.28,83.28,10300.0,64.451,64.4587,64.3814,64.3814,10300.0
2013-08-27 13:20:00,83.29,83.36,83.29,83.36,10900.0,64.3891,64.4432,64.3891,64.4432,10900.0
2013-08-27 13:25:00,83.36,83.38,83.24,83.26,18500.0,64.4432,64.4587,64.3505,64.3659,18500.0
2013-08-27 13:30:00,83.26,83.33,83.24,83.33,6600.0,64.3659,64.42,64.3505,64.42,6600.0
2013-08-27 13:35:00,83.33,83.41,83.33,83.4,18700.0,64.42,64.4819,64.42,64.4742,18700.0
2013-08-27 13:40:00,83.4,83.43,83.4,83.41,17100.0,64.4742,64.4974,64.4742,64.4819,17100.0
2013-08-27 13:45:00,83.41,83.42,83.39,83.41,11800.0,64.4819,64.4896,64.4664,64.4819,11800.0
2013-08-27 13:50:00,83.4,83.41,83.36,83.37,36000.0,64.4742,64.4819,64.4432,64.451,36000.0
2013-08-27 13:55:00,83.36,83.4,83.34,83.39,10000.0,64.4432,64.4742,64.4278,64.4664,10000.0
2013-08-27 14:00:00,83.38,83.39,83.36,83.39,11100.0,64.4587,64.4664,64.4432,64.4664,11100.0
2013-08-27 14:05:00,83.38,83.39,83.35,83.35,15800.0,64.4587,64.4664,64.4355,64.4355,15800.0
2013-08-27 14:10:00,83.35,83.36,83.25,83.25,17500.0,64.4355,64.4432,64.3582,64.3582,17500.0
2013-08-27 14:15:00,83.23,83.27,83.22,83.22,21600.0,64.3427,64.3737,64.335,64.335,21600.0
2013-08-27 14:20:00,83.23,83.24,83.1,83.1,14200.0,64.3427,64.3505,64.2422,64.2422,14200.0
2013-08-27 14:25:00,83.11,83.11,83.03,83.09,8700.0,64.25,64.25,64.1881,64.2345,8700.0
2013-08-27 14:30:00,83.09,83.16,83.08,83.1,10400.0,64.2345,64.2886,64.2268,64.2422,10400.0
2013-08-27 14:35:00,83.07,83.08,82.98,83.07,21600.0,64.219,64.2268,64.1495,64.219,21600.0
2013-08-27 14:40:00,83.06,83.15,83.02,83.12,14700.0,64.2113,64.2809,64.1804,64.2577,14700.0
2013-08-27 14:45:00,83.13,83.14,83.09,83.09,6500.0,64.2654,64.2732,64.2345,64.2345,6500.0
2013-08-27 14:50:00,83.09,83.1,83.04,83.07,5800.0,64.2345,64.2422,64.1959,64.219,5800.0
2013-08-27 14:55:00,83.08,83.12,83.0,83.04,10000.0,64.2268,64.2577,64.1649,64.1959,10000.0
2013-08-27 15:00:00,83.05,83.13,83.04,83.12,17300.0,64.2036,64.2654,64.1959,64.2577,17300.0
2013-08-27 15:05:00,83.11,83.16,83.11,83.13,16000.0,64.25,64.2886,64.25,64.2654,16000.0
2013-08-27 15:10:00,83.12,83.13,82.88,82.92,22800.0,64.2577,64.2654,64.0722,64.1031,22800.0
2013-08-27 15:15:00,82.93,82.96,82.85,82.87,12000.0,64.1108,64.134,64.049,64.0644,12000.0
2013-08-27 15:20:00,82.89,82.95,82.84,82.84,15700.0,64.0799,64.1263,64.0412,64.0412,15700.0
2013-08-27 15:25:00,82.84,82.86,82.73,82.84,29800.0,64.0412,64.0567,63.9562,64.0412,29800.0
2013-08-27 15:30:00,82.85,82.87,82.75,82.75,17800.0,64.049,64.0644,63.9717,63.9717,17800.0
2013-08-27 15:35:00,82.76,82.91,82.75,82.87,31500.0,63.9794,64.0954,63.9717,64.0644,31500.0
2013-08-27 15:40:00,82.87,82.99,82.87,82.95,30700.0,64.0644,64.1572,64.0644,64.1263,30700.0
2013-08-27 15:45:00,82.96,83.04,82.93,83.01,28100.0,64.134,64.1959,64.1108,64.1727,28100.0
2013-08-27 15:50:00,83.01,83.02,82.87,82.88,30500.0,64.1727,64.1804,64.0644,64.0722,30500.0
2013-08-27 15:55:00,82.88,82.99,82.88,82.9,89700.0,64.0722,64.1572,64.0722,64.0876,89700.0
2013-08-28 09:30:00,82.87,82.9,82.23,82.33,49800.0,64.0644,64.0876,63.5697,63.647,49800.0
2013-08-28 09:35:00,82.43,82.9,82.37,82.9,8700.0,63.7243,64.0876,63.6779,64.0876,8700.0
2013-08-28 09:40:00,82.97,83.05,82.69,82.75,7100.0,64.1417,64.2036,63.9253,63.9717,7100.0
2013-08-28 09:45:00,82.83,82.86,82.76,82.78,12500.0,64.0335,64.0567,63.9794,63.9949,12500.0
2013-08-28 09:50:00,82.81,82.82,82.71,82.77,20900.0,64.0181,64.0258,63.9407,63.9871,20900.0
2013-08-28 09:55:00,82.74,82.79,82.65,82.67,11300.0,63.9639,64.0026,63.8944,63.9098,11300.0
2013-08-28 10:00:00,82.72,82.8,82.72,82.73,18200.0,63.9485,64.0103,63.9485,63.9562,18200.0
2013-08-28 10:05:00,82.75,82.87,82.67,82.76,9700.0,63.9717,64.0644,63.9098,63.9794,9700.0
2013-08-28 10:10:00,82.73,82.85,82.66,82.82,11600.0,63.9562,64.049,63.9021,64.0258,11600.0
2013-08-28 10:15:00,82.83,82.89,82.78,82.87,11000.0,64.0335,64.0799,63.9949,64.0644,11000.0
2013-08-28 10:20:00,82.89,82.89,82.75,82.82,13000.0,64.0799,64.0799,63.9717,64.0258,13000.0
2013-08-28 10:25:00,82.86,82.88,82.78,82.83,11100.0,64.0567,64.0722,63.9949,64.0335,11100.0
2013-08-28 10:30:00,82.83,82.85,82.8,82.85,3500.0,64.0335,64.049,64.0103,64.049,3500.0
2013-08-28 10:35:00,82.9,82.93,82.79,82.86,6900.0,64.0876,64.1108,64.0026,64.0567,6900.0
2013-08-28 10:40:00,82.9,82.9,82.77,82.81,10900.0,64.0876,64.0876,63.9871,64.0181,10900.0
2013-08-28 10:45:00,82.81,82.84,82.73,82.74,5000.0,64.0181,64.0412,63.9562,63.9639,5000.0
2013-08-28 10:50:00,82.77,82.78,82.75,82.76,3600.0,63.9871,63.9949,63.9717,63.9794,3600.0
2013-08-28 10:55:00,82.77,82.89,82.77,82.88,21100.0,63.9871,64.0799,63.9871,64.0722,21100.0
2013-08-28 11:00:00,82.87,82.99,82.86,82.93,12800.0,64.0644,64.1572,64.0567,64.1108,12800.0
2013-08-28 11:05:00,82.94,82.94,82.88,82.9,4900.0,64.1186,64.1186,64.0722,64.0876,4900.0
2013-08-28 11:10:00,82.9,82.96,82.88,82.94,4300.0,64.0876,64.134,64.0722,64.1186,4300.0
2013-08-28 11:15:00,82.95,82.98,82.92,82.95,8200.0,64.1263,64.1495,64.1031,64.1263,8200.0
2013-08-28 11:20:00,82.98,83.07,82.97,83.05,5600.0,64.1495,64.219,64.1417,64.2036,5600.0
2013-08-28 11:25:00,83.05,83.05,82.87,82.9,16300.0,64.2036,64.2036,64.0644,64.0876,16300.0
2013-08-28 11:30:00,82.9,82.91,82.81,82.83,3900.0,64.0876,64.0954,64.0181,64.0335,3900.0
2013-08-28 11:35:00,82.84,82.9,82.84,82.85,5200.0,64.0412,64.0876,64.0412,64.049,5200.0
2013-08-28 11:40:00,82.86,82.9,82.85,82.9,1700.0,64.0567,64.0876,64.049,64.0876,1700.0
2013-08-28 11:45:00,82.95,83.01,82.95,82.95,3500.0,64.1263,64.1727,64.1263,64.1263,3500.0
2013-08-28 11:50:00,82.96,83.03,82.93,82.93,5400.0,64.134,64.1881,64.1108,64.1108,5400.0
2013-08-28 11:55:00,82.91,83.07,82.91,83.07,5000.0,64.0954,64.219,64.0954,64.219,5000.0
2013-08-28 12:00:00,83.05,83.06,83.03,83.05,5400.0,64.2036,64.2113,64.1881,64.2036,5400.0
2013-08-28 12:05:00,83.05,83.08,83.04,83.07,4500.0,64.2036,64.2268,64.1959,64.219,4500.0
2013-08-28 12:10:00,83.07,83.12,83.07,83.1,9100.0,64.219,64.2577,64.219,64.2422,9100.0
2013-08-28 12:15:00,83.13,83.14,83.1,83.11,2200.0,64.2654,64.2732,64.2422,64.25,2200.0
2013-08-28 12:20:00,83.14,83.16,83.1,83.11,3600.0,64.2732,64.2886,64.2422,64.25,3600.0
2013-08-28 12:25:00,83.12,83.21,83.12,83.2,3900.0,64.2577,64.3273,64.2577,64.3195,3900.0
2013-08-28 12:30:00,83.22,83.22,83.18,83.18,2700.0,64.335,64.335,64.3041,64.3041,2700.0
2013-08-28 12:35:00,83.2,83.23,83.2,83.21,14300.0,64.3195,64.3427,64.3195,64.3273,14300.0
2013-08-28 12:40:00,83.22,83.25,83.21,83.23,9500.0,64.335,64.3582,64.3273,64.3427,9500.0
2013-08-28 12:45:00,83.23,83.32,83.22,83.32,3500.0,64.3427,64.4123,64.335,64.4123,3500.0
2013-08-28 12:50:00,83.34,83.34,83.3,83.3,4100.0,64.4278,64.4278,64.3969,64.3969,4100.0
2013-08-28 12:55:00,83.3,83.31,83.28,83.28,5800.0,64.3969,64.4046,64.3814,64.3814,5800.0
2013-08-28 13:00:00,83.29,83.36,83.29,83.33,11100.0,64.3891,64.4432,64.3891,64.42,11100.0
2013-08-28 13:05:00,83.33,83.33,83.29,83.3,3200.0,64.42,64.42,64.3891,64.3969,3200.0
2013-08-28 13:10:00,83.28,83.28,83.24,83.27,1700.0,64.3814,64.3814,64.3505,64.3737,1700.0
2013-08-28 13:15:00,83.25,83.26,83.21,83.22,6900.0,64.3582,64.3659,64.3273,64.335,6900.0
2013-08-28 13:20:00,83.21,83.21,83.1,83.17,6100.0,64.3273,64.3273,64.2422,64.2964,6100.0
2013-08-28 13:25:00,83.17,83.23,83.13,83.23,4000.0,64.2964,64.3427,64.2654,64.3427,4000.0
2013-08-28 13:30:00,83.23,83.23,83.1,83.1,6200.0,64.3427,64.3427,64.2422,64.2422,6200.0
2013-08-28 13:35:00,83.1,83.2,83.1,83.2,3300.0,64.2422,64.3195,64.2422,64.3195,3300.0
2013-08-28 13:40:00,83.2,83.22,83.18,83.18,7800.0,64.3195,64.335,64.3041,64.3041,7800.0
2013-08-28 13:45:00,83.19,83.19,83.1,83.1,10300.0,64.3118,64.3118,64.2422,64.2422,10300.0
2013-08-28 13:50:00,83.11,83.2,83.11,83.13,9100.0,64.25,64.3195,64.25,64.2654,9100.0
2013-08-28 13:55:00,83.14,83.19,83.14,83.19,5200.0,64.2732,64.3118,64.2732,64.3118,5200.0
2013-08-28 14:00:00,83.21,83.23,83.2,83.2,5100.0,64.3273,64.3427,64.3195,64.3195,5100.0
2013-08-28 14:05:00,83.21,83.21,83.13,83.13,6800.0,64.3273,64.3273,64.2654,64.2654,6800.0
2013-08-28 14:10:00,83.12,83.12,83.04,83.09,7700.0,64.2577,64.2577,64.1959,64.2345,7700.0
2013-08-28 14:15:00,83.09,83.11,82.98,82.99,5800.0,64.2345,64.25,64.1495,64.1572,5800.0
2013-08-28 14:20:00,82.99,83.04,82.99,83.04,5400.0,64.1572,64.1959,64.1572,64.1959,5400.0
2013-08-28 14:25:00,83.04,83.08,83.04,83.06,8200.0,64.1959,64.2268,64.1959,64.2113,8200.0
2013-08-28 14:30:00,83.06,83.09,83.03,83.03,12000.0,64.2113,64.2345,64.1881,64.1881,12000.0
2013-08-28 14:35:00,83.03,83.04,82.95,82.95,8300.0,64.1881,64.1959,64.1263,64.1263,8300.0
2013-08-28 14:40:00,82.96,83.04,82.95,82.95,11500.0,64.134,64.1959,64.1263,64.1263,11500.0
2013-08-28 14:45:00,82.93,83.06,82.92,83.06,9900.0,64.1108,64.2113,64.1031,64.2113,9900.0
2013-08-28 14:50:00,83.06,83.11,83.06,83.11,12100.0,64.2113,64.25,64.2113,64.25,12100.0
2013-08-28 14:55:00,83.11,83.12,83.05,83.05,9400.0,64.25,64.2577,64.2036,64.2036,9400.0
2013-08-28 15:00:00,83.06,83.06,83.02,83.05,5400.0,64.2113,64.2113,64.1804,64.2036,5400.0
2013-08-28 15:05:00,83.06,83.09,83.04,83.09,8900.0,64.2113,64.2345,64.1959,64.2345,8900.0
2013-08-28 15:10:00,83.1,83.2,83.1,83.19,15100.0,64.2422,64.3195,64.2422,64.3118,15100.0
2013-08-28 15:15:00,83.19,83.19,83.11,83.16,7500.0,64.3118,64.3118,64.25,64.2886,7500.0
2013-08-28 15:20:00,83.16,83.25,83.16,83.22,20300.0,64.2886,64.3582,64.2886,64.335,20300.0
2013-08-28 15:25:00,83.22,83.22,83.13,83.14,12600.0,64.335,64.335,64.2654,64.2732,12600.0
2013-08-28 15:30:00,83.15,83.21,83.15,83.21,18700.0,64.2809,64.3273,64.2809,64.3273,18700.0
2013-08-28 15:35:00,83.2,83.21,83.14,83.15,26500.0,64.3195,64.3273,64.2732,64.2809,26500.0
2013-08-28 15:40:00,83.15,83.18,83.08,83.09,29800.0,64.2809,64.3041,64.2268,64.2345,29800.0
2013-08-28 15:45:00,83.1,83.14,83.01,83.06,49400.0,64.2422,64.2732,64.1727,64.2113,49400.0
2013-08-28 15:50:00,83.06,83.1,83.03,83.05,30500.0,64.2113,64.2422,64.1881,64.2036,30500.0
2013-08-28 15:55:00,83.05,83.06,82.83,82.86,152000.0,64.2036,64.2113,64.0335,64.0567,152000.0
2013-08-29 09:30:00,82.69,82.86,82.46,82.85,26700.0,63.9253,64.0567,63.7475,64.049,26700.0
2013-08-29 09:35:00,82.85,82.93,82.82,82.83,12300.0,64.049,64.1108,64.0258,64.0335,12300.0
2013-08-29 09:40:00,82.87,83.07,82.86,83.05,5400.0,64.0644,64.219,64.0567,64.2036,5400.0
2013-08-29 09:45:00,83.07,83.22,83.04,83.15,8400.0,64.219,64.335,64.1959,64.2809,8400.0
2013-08-29 09:50:00,83.15,83.29,83.1,83.28,8200.0,64.2809,64.3891,64.2422,64.3814,8200.0
2013-08-29 09:55:00,83.28,83.33,83.15,83.17,11900.0,64.3814,64.42,64.2809,64.2964,11900.0
2013-08-29 10:00:00,83.22,83.26,83.18,83.23,8100.0,64.335,64.3659,64.3041,64.3427,8100.0
2013-08-29 10:05:00,83.26,83.34,83.21,83.25,18400.0,64.3659,64.4278,64.3273,64.3582,18400.0
2013-08-29 10:10:00,83.31,83.36,83.24,83.33,5900.0,64.4046,64.4432,64.3505,64.42,5900.0
2013-08-29 10:15:00,83.34,83.4,83.34,83.38,6300.0,64.4278,64.4742,64.4278,64.4587,6300.0
2013-08-29 10:20:00,83.39,83.39,83.27,83.34,8100.0,64.4664,64.4664,64.3737,64.4278,8100.0
2013-08-29 10:25:00,83.35,83.37,83.26,83.34,8400.0,64.4355,64.451,64.3659,64.4278,8400.0
2013-08-29 10:30:00,83.35,83.44,83.35,83.41,9600.0,64.4355,64.5051,64.4355,64.4819,9600.0
2013-08-29 10:35:00,83.41,83.53,83.41,83.51,10600.0,64.4819,64.5747,64.4819,64.5592,10600.0
2013-08-29 10:40:00,83.52,83.68,83.52,83.68,8500.0,64.5669,64.6906,64.5669,64.6906,8500.0
2013-08-29 10:45:00,83.68,83.68,83.55,83.56,8000.0,64.6906,64.6906,64.5901,64.5979,8000.0
2013-08-29 10:50:00,83.56,83.64,83.56,83.61,4200.0,64.5979,64.6597,64.5979,64.6365,4200.0
2013-08-29 10:55:00,83.62,83.71,83.59,83.6,8900.0,64.6442,64.7138,64.621,64.6288,8900.0
2013-08-29 11:00:00,83.61,83.63,83.57,83.59,7400.0,64.6365,64.652,64.6056,64.621,7400.0
2013-08-29 11:05:00,83.57,83.57,83.42,83.46,4400.0,64.6056,64.6056,64.4896,64.5205,4400.0
2013-08-29 11:10:00,83.47,83.51,83.47,83.48,4000.0,64.5283,64.5592,64.5283,64.536,4000.0
2013-08-29 11:15:00,83.47,83.48,83.46,83.46,3200.0,64.5283,64.536,64.5205,64.5205,3200.0
2013-08-29 11:20:00,83.48,83.55,83.47,83.52,9400.0,64.536,64.5901,64.5283,64.5669,9400.0
2013-08-29 11:25:00,83.52,83.56,83.5,83.55,3500.0,64.5669,64.5979,64.5515,64.5901,3500.0
2013-08-29 11:30:00,83.56,83.6,83.55,83.56,11900.0,64.5979,64.6288,64.5901,64.5979,11900.0
2013-08-29 11:35:00,83.55,83.55,83.52,83.52,4600.0,64.5901,64.5901,64.5669,64.5669,4600.0
2013-08-29 11:40:00,83.55,83.56,83.52,83.53,4300.0,64.5901,64.5979,64.5669,64.5747,4300.0
2013-08-29 11:45:00,83.54,83.55,83.51,83.51,6100.0,64.5824,64.5901,64.5592,64.5592,6100.0
2013-08-29 11:50:00,83.53,83.62,83.53,83.62,6100.0,64.5747,64.6442,64.5747,64.6442,6100.0
2013-08-29 11:55:00,83.62,83.72,83.62,83.72,7100.0,64.6442,64.7215,64.6442,64.7215,7100.0
2013-08-29 12:00:00,83.72,83.74,83.71,83.71,5900.0,64.7215,64.737,64.7138,64.7138,5900.0
2013-08-29 12:05:00,83.71,83.73,83.62,83.62,3900.0,64.7138,64.7293,64.6442,64.6442,3900.0
2013-08-29 12:10:00,83.62,83.62,83.47,83.54,5800.0,64.6442,64.6442,64.5283,64.5824,5800.0
2013-08-29 12:15:00,83.53,83.54,83.47,83.53,13300.0,64.5747,64.5824,64.5283,64.5747,13300.0
2013-08-29 12:20:00,83.57,83.58,83.55,83.56,4000.0,64.6056,64.6133,64.5901,64.5979,4000.0
2013-08-29 12:25:00,83.57,83.59,83.51,83.52,4900.0,64.6056,64.621,64.5592,64.5669,4900.0
2013-08-29 12:30:00,83.5,83.54,83.48,83.51,22500.0,64.5515,64.5824,64.536,64.5592,22500.0
2013-08-29 12:35:00,83.51,83.52,83.45,83.5,16100.0,64.5592,64.5669,64.5128,64.5515,16100.0
2013-08-29 12:40:00,83.5,83.53,83.48,83.52,8100.0,64.5515,64.5747,64.536,64.5669,8100.0
2013-08-29 12:45:00,83.54,83.58,83.52,83.57,5600.0,64.5824,64.6133,64.5669,64.6056,5600.0
2013-08-29 12:50:00,83.56,83.56,83.5,83.54,5400.0,64.5979,64.5979,64.5515,64.5824,5400.0
2013-08-29 12:55:00,83.55,83.64,83.55,83.64,5500.0,64.5901,64.6597,64.5901,64.6597,5500.0
2013-08-29 13:00:00,83.65,83.7,83.62,83.69,8300.0,64.6674,64.7061,64.6442,64.6984,8300.0
2013-08-29 13:05:00,83.69,83.75,83.68,83.72,12500.0,64.6984,64.7447,64.6906,64.7215,12500.0
2013-08-29 13:10:00,83.72,83.75,83.71,83.72,5400.0,64.7215,64.7447,64.7138,64.7215,5400.0
2013-08-29 13:15:00,83.72,83.72,83.64,83.69,10600.0,64.7215,64.7215,64.6597,64.6984,10600.0
2013-08-29 13:20:00,83.69,83.71,83.61,83.61,9800.0,64.6984,64.7138,64.6365,64.6365,9800.0
2013-08-29 13:25:00,83.6,83.6,83.5,83.58,20400.0,64.6288,64.6288,64.5515,64.6133,20400.0
2013-08-29 13:30:00,83.57,83.58,83.48,83.52,8200.0,64.6056,64.6133,64.536,64.5669,8200.0
2013-08-29 13:35:00,83.52,83.55,83.49,83.52,8000.0,64.5669,64.5901,64.5437,64.5669,8000.0
2013-08-29 13:40:00,83.52,83.63,83.5,83.61,8900.0,64.5669,64.652,64.5515,64.6365,8900.0
2013-08-29 13:45:00,83.62,83.65,83.62,83.63,8100.0,64.6442,64.6674,64.6442,64.652,8100.0
2013-08-29 13:50:00,83.62,83.64,83.53,83.53,11000.0,64.6442,64.6597,64.5747,64.5747,11000.0
2013-08-29 13:55:00,83.53,83.61,83.53,83.58,8100.0,64.5747,64.6365,64.5747,64.6133,8100.0
2013-08-29 14:00:00,83.57,83.65,83.52,83.65,7000.0,64.6056,64.6674,64.5669,64.6674,7000.0
2013-08-29 14:05:00,83.64,83.69,83.62,83.68,9300.0,64.6597,64.6984,64.6442,64.6906,9300.0
2013-08-29 14:10:00,83.69,83.7,83.64,83.64,11500.0,64.6984,64.7061,64.6597,64.6597,11500.0
2013-08-29 14:15:00,83.65,83.69,83.63,83.68,11600.0,64.6674,64.6984,64.652,64.6906,11600.0
2013-08-29 14:20:00,83.68,83.72,83.64,83.71,15700.0,64.6906,64.7215,64.6597,64.7138,15700.0
2013-08-29 14:25:00,83.71,83.77,83.67,83.68,15900.0,64.7138,64.7602,64.6829,64.6906,15900.0
2013-08-29 14:30:00,83.69,83.7,83.64,83.7,9300.0,64.6984,64.7061,64.6597,64.7061,9300.0
2013-08-29 14:35:00,83.7,83.7,83.63,83.64,16900.0,64.7061,64.7061,64.652,64.6597,16900.0
2013-08-29 14:40:00,83.64,83.69,83.64,83.67,12300.0,64.6597,64.6984,64.6597,64.6829,12300.0
2013-08-29 14:45:00,83.68,83.71,83.68,83.7,9000.0,64.6906,64.7138,64.6906,64.7061,9000.0
2013-08-29 14:50:00,83.69,83.72,83.65,83.67,7500.0,64.6984,64.7215,64.6674,64.6829,7500.0
2013-08-29 14:55:00,83.66,83.69,83.66,83.69,9900.0,64.6752,64.6984,64.6752,64.6984,9900.0
2013-08-29 15:00:00,83.68,83.68,83.59,83.62,13000.0,64.6906,64.6906,64.621,64.6442,13000.0
2013-08-29 15:05:00,83.63,83.64,83.59,83.61,9800.0,64.652,64.6597,64.621,64.6365,9800.0
2013-08-29 15:10:00,83.62,83.63,83.56,83.56,10100.0,64.6442,64.652,64.5979,64.5979,10100.0
2013-08-29 15:15:00,83.56,83.61,83.54,83.54,10900.0,64.5979,64.6365,64.5824,64.5824,10900.0
2013-08-29 15:20:00,83.54,83.59,83.53,83.55,11200.0,64.5824,64.621,64.5747,64.5901,11200.0
2013-08-29 15:25:00,83.56,83.57,83.52,83.56,31700.0,64.5979,64.6056,64.5669,64.5979,31700.0
2013-08-29 15:30:00,83.56,83.59,83.5,83.52,42200.0,64.5979,64.621,64.5515,64.5669,42200.0
2013-08-29 15:35:00,83.53,83.6,83.51,83.57,32800.0,64.5747,64.6288,64.5592,64.6056,32800.0
2013-08-29 15:40:00,83.55,83.66,83.54,83.66,27400.0,64.5901,64.6752,64.5824,64.6752,27400.0
2013-08-29 15:45:00,83.64,83.69,83.6,83.65,46900.0,64.6597,64.6984,64.6288,64.6674,46900.0
2013-08-29 15:50:00,83.65,83.68,83.63,83.66,26000.0,64.6674,64.6906,64.652,64.6752,26000.0
2013-08-29 15:55:00,83.65,83.68,83.57,83.58,44300.0,64.6674,64.6906,64.6056,64.6133,44300.0
2013-08-30 09:30:00,83.64,83.71,83.31,83.31,29800.0,64.6597,64.7138,64.4046,64.4046,29800.0
2013-08-30 09:35:00,83.3,83.46,83.19,83.46,8400.0,64.3969,64.5205,64.3118,64.5205,8400.0
2013-08-30 09:40:00,83.4,83.44,83.19,83.19,8300.0,64.4742,64.5051,64.3118,64.3118,8300.0
2013-08-30 09:45:00,83.2,83.52,83.2,83.33,16600.0,64.3195,64.5669,64.3195,64.42,16600.0
2013-08-30 09:50:00,83.27,83.52,83.27,83.5,9100.0,64.3737,64.5669,64.3737,64.5515,9100.0
2013-08-30 09:55:00,83.48,83.48,83.25,83.31,8100.0,64.536,64.536,64.3582,64.4046,8100.0
2013-08-30 10:00:00,83.29,83.31,83.19,83.26,11200.0,64.3891,64.4046,64.3118,64.3659,11200.0
2013-08-30 10:05:00,83.23,83.37,83.23,83.37,7100.0,64.3427,64.451,64.3427,64.451,7100.0
2013-08-30 10:10:00,83.35,83.36,83.23,83.26,19400.0,64.4355,64.4432,64.3427,64.3659,19400.0
2013-08-30 10:15:00,83.27,83.48,83.27,83.43,11000.0,64.3737,64.536,64.3737,64.4974,11000.0
2013-08-30 10:20:00,83.42,83.42,83.31,83.31,6700.0,64.4896,64.4896,64.4046,64.4046,6700.0
2013-08-30 10:25:00,83.31,83.31,83.27,83.29,5300.0,64.4046,64.4046,64.3737,64.3891,5300.0
2013-08-30 10:30:00,83.29,83.38,83.27,83.38,6600.0,64.3891,64.4587,64.3737,64.4587,6600.0
2013-08-30 10:35:00,83.37,83.38,83.33,83.37,3900.0,64.451,64.4587,64.42,64.451,3900.0
2013-08-30 10:40:00,83.35,83.36,83.21,83.21,12200.0,64.4355,64.4432,64.3273,64.3273,12200.0
2013-08-30 10:45:00,83.25,83.25,83.13,83.17,7500.0,64.3582,64.3582,64.2654,64.2964,7500.0
2013-08-30 10:50:00,83.19,83.25,83.1,83.14,11100.0,64.3118,64.3582,64.2422,64.2732,11100.0
2013-08-30 10:55:00,83.17,83.28,83.17,83.26,7700.0,64.2964,64.3814,64.2964,64.3659,7700.0
2013-08-30 11:00:00,83.25,83.32,83.22,83.32,8200.0,64.3582,64.4123,64.335,64.4123,8200.0
2013-08-30 11:05:00,83.33,83.43,83.32,83.43,11400.0,64.42,64.4974,64.4123,64.4974,11400.0
2013-08-30 11:10:00,83.43,83.49,83.37,83.49,5300.0,64.4974,64.5437,64.451,64.5437,5300.0
2013-08-30 11:15:00,83.49,83.49,83.36,83.37,5500.0,64.5437,64.5437,64.4432,64.451,5500.0
2013-08-30 11:20:00,83.38,83.44,83.37,83.4,5100.0,64.4587,64.5051,64.451,64.4742,5100.0
2013-08-30 11:25:00,83.41,83.42,83.35,83.35,6200.0,64.4819,64.4896,64.4355,64.4355,6200.0
2013-08-30 11:30:00,83.32,83.38,83.32,83.36,11100.0,64.4123,64.4587,64.4123,64.4432,11100.0
2013-08-30 11:35:00,83.34,83.35,83.27,83.27,6400.0,64.4278,64.4355,64.3737,64.3737,6400.0
2013-08-30 11:40:00,83.24,83.24,83.13,83.17,10100.0,64.3505,64.3505,64.2654,64.2964,10100.0
2013-08-30 11:45:00,83.18,83.29,83.17,83.28,5900.0,64.3041,64.3891,64.2964,64.3814,5900.0
2013-08-30 11:50:00,83.26,83.31,83.23,83.31,4100.0,64.3659,64.4046,64.3427,64.4046,4100.0
2013-08-30 11:55:00,83.31,83.31,83.2,83.22,7800.0,64.4046,64.4046,64.3195,64.335,7800.0
2013-08-30 12:00:00,83.22,83.32,83.2,83.32,10800.0,64.335,64.4123,64.3195,64.4123,10800.0
2013-08-30 12:05:00,83.34,83.43,83.34,83.43,12900.0,64.4278,64.4974,64.4278,64.4974,12900.0
2013-08-30 12:10:00,83.43,83.5,83.41,83.44,13000.0,64.4974,64.5515,64.4819,64.5051,13000.0
2013-08-30 12:15:00,83.43,83.48,83.41,83.48,2500.0,64.4974,64.536,64.4819,64.536,2500.0
2013-08-30 12:20:00,83.48,83.48,83.35,83.36,6100.0,64.536,64.536,64.4355,64.4432,6100.0
2013-08-30 12:25:00,83.35,83.41,83.31,83.4,4800.0,64.4355,64.4819,64.4046,64.4742,4800.0
2013-08-30 12:30:00,83.41,83.41,83.26,83.31,5800.0,64.4819,64.4819,64.3659,64.4046,5800.0
2013-08-30 12:35:00,83.3,83.3,83.27,83.29,6200.0,64.3969,64.3969,64.3737,64.3891,6200.0
2013-08-30 12:40:00,83.29,83.32,83.27,83.32,6900.0,64.3891,64.4123,64.3737,64.4123,6900.0
2013-08-30 12:45:00,83.31,83.37,83.31,83.36,8400.0,64.4046,64.451,64.4046,64.4432,8400.0
2013-08-30 12:50:00,83.36,83.37,83.27,83.31,5800.0,64.4432,64.451,64.3737,64.4046,5800.0
2013-08-30 12:55:00,83.31,83.39,83.29,83.35,16500.0,64.4046,64.4664,64.3891,64.4355,16500.0
2013-08-30 13:00:00,83.34,83.34,83.16,83.16,14000.0,64.4278,64.4278,64.2886,64.2886,14000.0
2013-08-30 13:05:00,83.16,83.2,83.01,83.02,14600.0,64.2886,64.3195,64.1727,64.1804,14600.0
2013-08-30 13:10:00,83.02,83.22,83.02,83.18,13100.0,64.1804,64.335,64.1804,64.3041,13100.0
2013-08-30 13:15:00,83.16,83.31,83.14,83.24,13700.0,64.2886,64.4046,64.2732,64.3505,13700.0
2013-08-30 13:20:00,83.24,83.24,83.13,83.13,9900.0,64.3505,64.3505,64.2654,64.2654,9900.0
2013-08-30 13:25:00,83.15,83.27,83.15,83.27,9600.0,64.2809,64.3737,64.2809,64.3737,9600.0
2013-08-30 13:30:00,83.28,83.28,83.24,83.24,5600.0,64.3814,64.3814,64.3505,64.3505,5600.0
2013-08-30 13:35:00,83.24,83.3,83.24,83.25,5800.0,64.3505,64.3969,64.3505,64.3582,5800.0
2013-08-30 13:40:00,83.24,83.24,83.15,83.18,4400.0,64.3505,64.3505,64.2809,64.3041,4400.0
2013-08-30 13:45:00,83.18,83.27,83.18,83.25,5600.0,64.3041,64.3737,64.3041,64.3582,5600.0
2013-08-30 13:50:00,83.27,83.3,83.19,83.2,6900.0,64.3737,64.3969,64.3118,64.3195,6900.0
2013-08-30 13:55:00,83.19,83.19,83.09,83.09,8300.0,64.3118,64.3118,64.2345,64.2345,8300.0
2013-08-30 14:00:00,83.09,83.17,83.09,83.17,11400.0,64.2345,64.2964,64.2345,64.2964,11400.0
2013-08-30 14:05:00,83.18,83.2,83.14,83.19,7600.0,64.3041,64.3195,64.2732,64.3118,7600.0
2013-08-30 14:10:00,83.19,83.19,83.12,83.14,5900.0,64.3118,64.3118,64.2577,64.2732,5900.0
2013-08-30 14:15:00,83.14,83.14,83.1,83.13,3300.0,64.2732,64.2732,64.2422,64.2654,3300.0
2013-08-30 14:20:00,83.14,83.17,83.13,83.13,5400.0,64.2732,64.2964,64.2654,64.2654,5400.0
2013-08-30 14:25:00,83.13,83.13,83.04,83.04,16500.0,64.2654,64.2654,64.1959,64.1959,16500.0
2013-08-30 14:30:00,83.05,83.22,83.05,83.22,6300.0,64.2036,64.335,64.2036,64.335,6300.0
2013-08-30 14:35:00,83.22,83.29,83.22,83.28,9500.0,64.335,64.3891,64.335,64.3814,9500.0
2013-08-30 14:40:00,83.28,83.28,83.24,83.24,7500.0,64.3814,64.3814,64.3505,64.3505,7500.0
2013-08-30 14:45:00,83.24,83.31,83.24,83.3,6800.0,64.3505,64.4046,64.3505,64.3969,6800.0
2013-08-30 14:50:00,83.3,83.33,83.26,83.3,6300.0,64.3969,64.42,64.3659,64.3969,6300.0
2013-08-30 14:55:00,83.3,83.31,83.28,83.3,3900.0,64.3969,64.4046,64.3814,64.3969,3900.0
2013-08-30 15:00:00,83.28,83.34,83.26,83.34,6700.0,64.3814,64.4278,64.3659,64.4278,6700.0
2013-08-30 15:05:00,83.33,83.34,83.22,83.24,6400.0,64.42,64.4278,64.335,64.3505,6400.0
2013-08-30 15:10:00,83.24,83.35,83.22,83.35,16800.0,64.3505,64.4355,64.335,64.4355,16800.0
2013-08-30 15:15:00,83.35,83.36,83.3,83.34,13600.0,64.4355,64.4432,64.3969,64.4278,13600.0
2013-08-30 15:20:00,83.36,83.37,83.29,83.35,10400.0,64.4432,64.451,64.3891,64.4355,10400.0
2013-08-30 15:25:00,83.35,83.38,83.29,83.36,17500.0,64.4355,64.4587,64.3891,64.4432,17500.0
2013-08-30 15:30:00,83.35,83.35,83.29,83.31,17300.0,64.4355,64.4355,64.3891,64.4046,17300.0
2013-08-30 15:35:00,83.3,83.3,83.21,83.23,14300.0,64.3969,64.3969,64.3273,64.3427,14300.0
2013-08-30 15:40:00,83.23,83.23,83.19,83.19,37400.0,64.3427,64.3427,64.3118,64.3118,37400.0
2013-08-30 15:45:00,83.19,83.21,83.13,83.18,82200.0,64.3118,64.3273,64.2654,64.3041,82200.0
2013-08-30 15:50:00,83.18,83.19,83.05,83.08,59100.0,64.3041,64.3118,64.2036,64.2268,59100.0
2013-08-30 15:55:00,83.08,83.32,83.06,83.24,131100.0,64.2268,64.4123,64.2113,64.3505,131100.0
2013-09-03 09:30:00,84.32,84.5,84.09,84.22,41900.0,65.1854,65.3245,65.0076,65.1081,41900.0
2013-09-03 09:35:00,84.3,84.64,84.26,84.64,9400.0,65.1699,65.4328,65.139,65.4328,9400.0
2013-09-03 09:40:00,84.64,84.74,84.59,84.65,12900.0,65.4328,65.5101,65.3941,65.4405,12900.0
2013-09-03 09:45:00,84.68,84.69,84.52,84.55,7700.0,65.4637,65.4714,65.34,65.3632,7700.0
2013-09-03 09:50:00,84.56,84.56,84.22,84.22,14500.0,65.3709,65.3709,65.1081,65.1081,14500.0
2013-09-03 09:55:00,84.19,84.45,84.19,84.45,13600.0,65.0849,65.2859,65.0849,65.2859,13600.0
2013-09-03 10:00:00,84.46,84.53,84.31,84.36,12600.0,65.2936,65.3477,65.1777,65.2163,12600.0
2013-09-03 10:05:00,84.38,84.43,84.28,84.29,10600.0,65.2318,65.2704,65.1545,65.1622,10600.0
2013-09-03 10:10:00,84.3,84.44,84.3,84.37,16700.0,65.1699,65.2782,65.1699,65.224,16700.0
2013-09-03 10:15:00,84.4,84.4,84.24,84.24,17100.0,65.2472,65.2472,65.1235,65.1235,17100.0
2013-09-03 10:20:00,84.23,84.32,84.22,84.32,9600.0,65.1158,65.1854,65.1081,65.1854,9600.0
2013-09-03 10:25:00,84.31,84.41,84.31,84.36,10900.0,65.1777,65.255,65.1777,65.2163,10900.0
2013-09-03 10:30:00,84.36,84.45,84.34,84.42,6400.0,65.2163,65.2859,65.2009,65.2627,6400.0
2013-09-03 10:35:00,84.44,84.51,84.39,84.51,7400.0,65.2782,65.3323,65.2395,65.3323,7400.0
2013-09-03 10:40:00,84.54,84.6,84.52,84.59,13500.0,65.3555,65.4018,65.34,65.3941,13500.0
2013-09-03 10:45:00,84.6,84.66,84.59,84.66,8300.0,65.4018,65.4482,65.3941,65.4482,8300.0
2013-09-03 10:50:00,84.67,84.67,84.61,84.65,7900.0,65.456,65.456,65.4096,65.4405,7900.0
2013-09-03 10:55:00,84.66,84.66,84.6,84.6,8000.0,65.4482,65.4482,65.4018,65.4018,8000.0
2013-09-03 11:00:00,84.61,84.64,84.49,84.49,8600.0,65.4096,65.4328,65.3168,65.3168,8600.0
2013-09-03 11:05:00,84.48,84.54,84.47,84.54,7200.0,65.3091,65.3555,65.3013,65.3555,7200.0
2013-09-03 11:10:00,84.55,84.57,84.53,84.56,8500.0,65.3632,65.3787,65.3477,65.3709,8500.0
2013-09-03 11:15:00,84.56,84.56,84.39,84.39,12000.0,65.3709,65.3709,65.2395,65.2395,12000.0
2013-09-03 11:20:00,84.4,84.42,84.31,84.38,14600.0,65.2472,65.2627,65.1777,65.2318,14600.0
2013-09-03 11:25:00,84.38,84.42,84.26,84.26,26200.0,65.2318,65.2627,65.139,65.139,26200.0
2013-09-03 11:30:00,84.26,84.32,84.22,84.29,12400.0,65.139,65.1854,65.1081,65.1622,12400.0
2013-09-03 11:35:00,84.28,84.33,84.22,84.33,8700.0,65.1545,65.1931,65.1081,65.1931,8700.0
2013-09-03 11:40:00,84.34,84.35,84.24,84.24,17000.0,65.2009,65.2086,65.1235,65.1235,17000.0
2013-09-03 11:45:00,84.22,84.3,84.2,84.3,10200.0,65.1081,65.1699,65.0926,65.1699,10200.0
2013-09-03 11:50:00,84.29,84.33,84.28,84.32,4500.0,65.1622,65.1931,65.1545,65.1854,4500.0
2013-09-03 11:55:00,84.29,84.29,84.21,84.26,8200.0,65.1622,65.1622,65.1004,65.139,8200.0
2013-09-03 12:00:00,84.25,84.26,84.2,84.21,5700.0,65.1313,65.139,65.0926,65.1004,5700.0
2013-09-03 12:05:00,84.21,84.26,84.2,84.25,16500.0,65.1004,65.139,65.0926,65.1313,16500.0
2013-09-03 12:10:00,84.25,84.26,84.23,84.26,22100.0,65.1313,65.139,65.1158,65.139,22100.0
2013-09-03 12:15:00,84.24,84.28,84.21,84.22,38500.0,65.1235,65.1545,65.1004,65.1081,38500.0
2013-09-03 12:20:00,84.22,84.3,84.19,84.29,6000.0,65.1081,65.1699,65.0849,65.1622,6000.0
2013-09-03 12:25:00,84.3,84.33,84.26,84.26,3200.0,65.1699,65.1931,65.139,65.139,3200.0
2013-09-03 12:30:00,84.28,84.3,84.24,84.26,9400.0,65.1545,65.1699,65.1235,65.139,9400.0
2013-09-03 12:35:00,84.26,84.29,84.24,84.29,5600.0,65.139,65.1622,65.1235,65.1622,5600.0
2013-09-03 12:40:00,84.28,84.3,84.23,84.24,14800.0,65.1545,65.1699,65.1158,65.1235,14800.0
2013-09-03 12:45:00,84.25,84.27,84.2,84.23,24000.0,65.1313,65.1467,65.0926,65.1158,24000.0
2013-09-03 12:50:00,84.25,84.25,84.2,84.24,3100.0,65.1313,65.1313,65.0926,65.1235,3100.0
2013-09-03 12:55:00,84.24,84.25,84.19,84.22,11500.0,65.1235,65.1313,65.0849,65.1081,11500.0
2013-09-03 13:00:00,84.22,84.22,84.19,84.2,16200.0,65.1081,65.1081,65.0849,65.0926,16200.0
2013-09-03 13:05:00,84.2,84.28,84.2,84.28,6200.0,65.0926,65.1545,65.0926,65.1545,6200.0
2013-09-03 13:10:00,84.27,84.29,84.25,84.26,4100.0,65.1467,65.1622,65.1313,65.139,4100.0
2013-09-03 13:15:00,84.26,84.26,84.21,84.21,17400.0,65.139,65.139,65.1004,65.1004,17400.0
2013-09-03 13:20:00,84.22,84.28,84.2,84.26,27400.0,65.1081,65.1545,65.0926,65.139,27400.0
2013-09-03 13:25:00,84.25,84.26,84.22,84.26,5700.0,65.1313,65.139,65.1081,65.139,5700.0
2013-09-03 13:30:00,84.25,84.26,84.22,84.25,4800.0,65.1313,65.139,65.1081,65.1313,4800.0
2013-09-03 13:35:00,84.23,84.24,84.21,84.22,4600.0,65.1158,65.1235,65.1004,65.1081,4600.0
2013-09-03 13:40:00,84.21,84.25,84.2,84.22,41500.0,65.1004,65.1313,65.0926,65.1081,41500.0
2013-09-03 13:45:00,84.23,84.23,84.09,84.09,14100.0,65.1158,65.1158,65.0076,65.0076,14100.0
2013-09-03 13:50:00,84.09,84.14,84.07,84.1,10300.0,65.0076,65.0462,64.9921,65.0153,10300.0
2013-09-03 13:55:00,84.11,84.11,84.08,84.11,12200.0,65.023,65.023,64.9999,65.023,12200.0
2013-09-03 14:00:00,84.11,84.14,84.09,84.14,6600.0,65.023,65.0462,65.0076,65.0462,6600.0
2013-09-03 14:05:00,84.13,84.14,84.1,84.1,2100.0,65.0385,65.0462,65.0153,65.0153,2100.0
2013-09-03 14:10:00,84.1,84.16,84.1,84.15,7100.0,65.0153,65.0617,65.0153,65.054,7100.0
2013-09-03 14:15:00,84.15,84.16,84.13,84.14,8700.0,65.054,65.0617,65.0385,65.0462,8700.0
2013-09-03 14:20:00,84.14,84.14,84.07,84.12,14000.0,65.0462,65.0462,64.9921,65.0308,14000.0
2013-09-03 14:25:00,84.12,84.12,84.04,84.1,12000.0,65.0308,65.0308,64.9689,65.0153,12000.0
2013-09-03 14:30:00,84.09,84.1,84.03,84.05,25000.0,65.0076,65.0153,64.9612,64.9767,25000.0
2013-09-03 14:35:00,84.07,84.1,84.05,84.08,11900.0,64.9921,65.0153,64.9767,64.9999,11900.0
2013-09-03 14:40:00,84.07,84.12,84.03,84.03,10000.0,64.9921,65.0308,64.9612,64.9612,10000.0
2013-09-03 14:45:00,84.02,84.03,83.97,84.02,16300.0,64.9535,64.9612,64.9148,64.9535,16300.0
2013-09-03 14:50:00,84.02,84.11,83.97,84.11,18000.0,64.9535,65.023,64.9148,65.023,18000.0
2013-09-03 14:55:00,84.11,84.25,84.11,84.22,20900.0,65.023,65.1313,65.023,65.1081,20900.0
2013-09-03 15:00:00,84.23,84.35,84.21,84.35,15800.0,65.1158,65.2086,65.1004,65.2086,15800.0
2013-09-03 15:05:00,84.35,84.47,84.34,84.44,20900.0,65.2086,65.3013,65.2009,65.2782,20900.0
2013-09-03 15:10:00,84.46,84.54,84.44,84.47,33500.0,65.2936,65.3555,65.2782,65.3013,33500.0
2013-09-03 15:15:00,84.47,84.48,84.43,84.46,12200.0,65.3013,65.3091,65.2704,65.2936,12200.0
2013-09-03 15:20:00,84.46,84.48,84.39,84.41,8400.0,65.2936,65.3091,65.2395,65.255,8400.0
2013-09-03 15:25:00,84.41,84.42,84.35,84.37,11600.0,65.255,65.2627,65.2086,65.224,11600.0
2013-09-03 15:30:00,84.37,84.41,84.35,84.36,17700.0,65.224,65.255,65.2086,65.2163,17700.0
2013-09-03 15:35:00,84.37,84.38,84.33,84.37,10500.0,65.224,65.2318,65.1931,65.224,10500.0
2013-09-03 15:40:00,84.37,84.37,84.3,84.31,16200.0,65.224,65.224,65.1699,65.1777,16200.0
2013-09-03 15:45:00,84.31,84.33,84.13,84.15,19700.0,65.1777,65.1931,65.0385,65.054,19700.0
2013-09-03 15:50:00,84.16,84.28,84.16,84.27,32000.0,65.0617,65.1545,65.0617,65.1467,32000.0
2013-09-03 15:55:00,84.28,84.32,84.24,84.3,69300.0,65.1545,65.1854,65.1235,65.1699,69300.0
2013-09-04 09:30:00,84.13,84.37,84.08,84.31,27400.0,65.0385,65.224,64.9999,65.1777,27400.0
2013-09-04 09:35:00,84.31,84.32,84.02,84.03,20200.0,65.1777,65.1854,64.9535,64.9612,20200.0
2013-09-04 09:40:00,84.06,84.3,84.02,84.3,9200.0,64.9844,65.1699,64.9535,65.1699,9200.0
2013-09-04 09:45:00,84.26,84.4,84.26,84.37,13100.0,65.139,65.2472,65.139,65.224,13100.0
2013-09-04 09:50:00,84.38,84.57,84.38,84.55,8900.0,65.2318,65.3787,65.2318,65.3632,8900.0
2013-09-04 09:55:00,84.56,84.59,84.47,84.5,15300.0,65.3709,65.3941,65.3013,65.3245,15300.0
2013-09-04 10:00:00,84.51,84.54,84.44,84.51,19100.0,65.3323,65.3555,65.2782,65.3323,19100.0
2013-09-04 10:05:00,84.5,84.52,84.43,84.45,13400.0,65.3245,65.34,65.2704,65.2859,13400.0
2013-09-04 10:10:00,84.43,84.53,84.35,84.5,53500.0,65.2704,65.3477,65.2086,65.3245,53500.0
2013-09-04 10:15:00,84.5,84.57,84.46,84.46,11600.0,65.3245,65.3787,65.2936,65.2936,11600.0
2013-09-04 10:20:00,84.46,84.48,84.41,84.45,17400.0,65.2936,65.3091,65.255,65.2859,17400.0
2013-09-04 10:25:00,84.44,84.44,84.36,84.43,15700.0,65.2782,65.2782,65.2163,65.2704,15700.0
2013-09-04 10:30:00,84.44,84.51,84.42,84.51,23500.0,65.2782,65.3323,65.2627,65.3323,23500.0
2013-09-04 10:35:00,84.52,84.66,84.49,84.66,10600.0,65.34,65.4482,65.3168,65.4482,10600.0
2013-09-04 10:40:00,84.68,84.68,84.65,84.67,11100.0,65.4637,65.4637,65.4405,65.456,11100.0
2013-09-04 10:45:00,84.67,84.68,84.64,84.67,10000.0,65.456,65.4637,65.4328,65.456,10000.0
2013-09-04 10:50:00,84.69,84.82,84.69,84.82,18400.0,65.4714,65.5719,65.4714,65.5719,18400.0
2013-09-04 10:55:00,84.83,84.86,84.79,84.79,17200.0,65.5797,65.6028,65.5487,65.5487,17200.0
2013-09-04 11:00:00,84.8,84.87,84.79,84.82,9900.0,65.5565,65.6106,65.5487,65.5719,9900.0
2013-09-04 11:05:00,84.83,84.83,84.74,84.79,9000.0,65.5797,65.5797,65.5101,65.5487,9000.0
2013-09-04 11:10:00,84.79,84.8,84.72,84.77,19400.0,65.5487,65.5565,65.4946,65.5333,19400.0
2013-09-04 11:15:00,84.78,84.81,84.77,84.79,8600.0,65.541,65.5642,65.5333,65.5487,8600.0
2013-09-04 11:20:00,84.77,84.8,84.77,84.79,4400.0,65.5333,65.5565,65.5333,65.5487,4400.0
2013-09-04 11:25:00,84.81,84.84,84.8,84.81,9000.0,65.5642,65.5874,65.5565,65.5642,9000.0
2013-09-04 11:30:00,84.79,84.85,84.77,84.82,8100.0,65.5487,65.5951,65.5333,65.5719,8100.0
2013-09-04 11:35:00,84.85,84.86,84.79,84.82,11000.0,65.5951,65.6028,65.5487,65.5719,11000.0
2013-09-04 11:40:00,84.83,84.93,84.83,84.9,15300.0,65.5797,65.657,65.5797,65.6338,15300.0
2013-09-04 11:45:00,84.91,84.91,84.87,84.9,5900.0,65.6415,65.6415,65.6106,65.6338,5900.0
2013-09-04 11:50:00,84.89,84.96,84.89,84.96,18500.0,65.626,65.6802,65.626,65.6802,18500.0
2013-09-04 11:55:00,84.96,84.96,84.87,84.88,11300.0,65.6802,65.6802,65.6106,65.6183,11300.0
2013-09-04 12:00:00,84.88,84.93,84.86,84.88,10600.0,65.6183,65.657,65.6028,65.6183,10600.0
2013-09-04 12:05:00,84.87,84.89,84.86,84.89,10700.0,65.6106,65.626,65.6028,65.626,10700.0
2013-09-04 12:10:00,84.89,84.93,84.88,84.92,29900.0,65.626,65.657,65.6183,65.6492,29900.0
2013-09-04 12:15:00,84.92,85.05,84.92,84.97,48300.0,65.6492,65.7497,65.6492,65.6879,48300.0
2013-09-04 12:20:00,84.97,85.0,84.95,84.99,9800.0,65.6879,65.7111,65.6724,65.7033,9800.0
2013-09-04 12:25:00,84.98,85.0,84.96,84.98,7200.0,65.6956,65.7111,65.6802,65.6956,7200.0
2013-09-04 12:30:00,84.98,84.98,84.95,84.95,6700.0,65.6956,65.6956,65.6724,65.6724,6700.0
2013-09-04 12:35:00,84.94,84.96,84.93,84.95,8400.0,65.6647,65.6802,65.657,65.6724,8400.0
2013-09-04 12:40:00,84.95,85.09,84.91,85.06,80400.0,65.6724,65.7807,65.6415,65.7575,80400.0
2013-09-04 12:45:00,85.06,85.07,85.01,85.02,18200.0,65.7575,65.7652,65.7188,65.7265,18200.0
2013-09-04 12:50:00,85.03,85.05,84.99,84.99,11200.0,65.7343,65.7497,65.7033,65.7033,11200.0
2013-09-04 12:55:00,85.0,85.02,84.99,85.0,14500.0,65.7111,65.7265,65.7033,65.7111,14500.0
2013-09-04 13:00:00,85.0,85.02,84.98,85.0,9300.0,65.7111,65.7265,65.6956,65.7111,9300.0
2013-09-04 13:05:00,85.0,85.01,84.96,84.98,10200.0,65.7111,65.7188,65.6802,65.6956,10200.0
2013-09-04 13:10:00,84.98,85.09,84.95,84.95,49500.0,65.6956,65.7807,65.6724,65.6724,49500.0
2013-09-04 13:15:00,84.95,85.01,84.95,84.99,13100.0,65.6724,65.7188,65.6724,65.7033,13100.0
2013-09-04 13:20:00,85.0,85.05,84.96,84.98,43600.0,65.7111,65.7497,65.6802,65.6956,43600.0
2013-09-04 13:25:00,84.99,85.05,84.98,85.0,47100.0,65.7033,65.7497,65.6956,65.7111,47100.0
2013-09-04 13:30:00,85.02,85.02,84.98,85.0,25500.0,65.7265,65.7265,65.6956,65.7111,25500.0
2013-09-04 13:35:00,85.0,85.02,85.0,85.01,16500.0,65.7111,65.7265,65.7111,65.7188,16500.0
2013-09-04 13:40:00,85.01,85.02,84.97,84.99,34000.0,65.7188,65.7265,65.6879,65.7033,34000.0
2013-09-04 13:45:00,84.98,85.02,84.94,85.01,45200.0,65.6956,65.7265,65.6647,65.7188,45200.0
2013-09-04 13:50:00,85.01,85.02,84.96,85.0,19000.0,65.7188,65.7265,65.6802,65.7111,19000.0
2013-09-04 13:55:00,84.99,85.03,84.98,85.0,22500.0,65.7033,65.7343,65.6956,65.7111,22500.0
2013-09-04 14:00:00,84.99,85.03,84.97,85.0,18900.0,65.7033,65.7343,65.6879,65.7111,18900.0
2013-09-04 14:05:00,85.0,85.01,84.95,84.95,12000.0,65.7111,65.7188,65.6724,65.6724,12000.0
2013-09-04 14:10:00,84.95,84.98,84.91,84.93,24700.0,65.6724,65.6956,65.6415,65.657,24700.0
2013-09-04 14:15:00,84.93,84.98,84.83,84.85,19800.0,65.657,65.6956,65.5797,65.5951,19800.0
2013-09-04 14:20:00,84.86,84.88,84.84,84.85,7600.0,65.6028,65.6183,65.5874,65.5951,7600.0
2013-09-04 14:25:00,84.86,84.88,84.83,84.83,6100.0,65.6028,65.6183,65.5797,65.5797,6100.0
2013-09-04 14:30:00,84.83,84.87,84.79,84.85,21900.0,65.5797,65.6106,65.5487,65.5951,21900.0
2013-09-04 14:35:00,84.84,84.84,84.78,84.83,11800.0,65.5874,65.5874,65.541,65.5797,11800.0
2013-09-04 14:40:00,84.82,84.92,84.82,84.9,18300.0,65.5719,65.6492,65.5719,65.6338,18300.0
2013-09-04 14:45:00,84.89,84.95,84.86,84.9,22300.0,65.626,65.6724,65.6028,65.6338,22300.0
2013-09-04 14:50:00,84.9,84.91,84.88,84.89,5300.0,65.6338,65.6415,65.6183,65.626,5300.0
2013-09-04 14:55:00,84.9,84.94,84.9,84.93,5700.0,65.6338,65.6647,65.6338,65.657,5700.0
2013-09-04 15:00:00,84.92,84.97,84.9,84.97,13000.0,65.6492,65.6879,65.6338,65.6879,13000.0
2013-09-04 15:05:00,84.97,85.0,84.97,85.0,11100.0,65.6879,65.7111,65.6879,65.7111,11100.0
2013-09-04 15:10:00,84.99,85.0,84.98,85.0,11500.0,65.7033,65.7111,65.6956,65.7111,11500.0
2013-09-04 15:15:00,85.0,85.01,84.98,84.99,17000.0,65.7111,65.7188,65.6956,65.7033,17000.0
2013-09-04 15:20:00,85.0,85.01,84.88,84.9,21000.0,65.7111,65.7188,65.6183,65.6338,21000.0
2013-09-04 15:25:00,84.9,84.98,84.89,84.95,21600.0,65.6338,65.6956,65.626,65.6724,21600.0
2013-09-04 15:30:00,84.96,84.99,84.91,84.97,37400.0,65.6802,65.7033,65.6415,65.6879,37400.0
2013-09-04 15:35:00,84.97,85.01,84.96,84.99,38700.0,65.6879,65.7188,65.6802,65.7033,38700.0
2013-09-04 15:40:00,85.0,85.02,84.98,84.99,67600.0,65.7111,65.7265,65.6956,65.7033,67600.0
2013-09-04 15:45:00,85.0,85.03,84.97,84.99,62000.0,65.7111,65.7343,65.6879,65.7033,62000.0
2013-09-04 15:50:00,84.99,85.01,84.97,84.99,97600.0,65.7033,65.7188,65.6879,65.7033,97600.0
2013-09-04 15:55:00,85.0,85.01,84.89,85.0,131500.0,65.7111,65.7188,65.626,65.7111,131500.0
2013-09-05 09:30:00,84.84,84.88,84.33,84.54,38200.0,65.5874,65.6183,65.1931,65.3555,38200.0
2013-09-05 09:35:00,84.49,84.9,84.49,84.77,5500.0,65.3168,65.6338,65.3168,65.5333,5500.0
2013-09-05 09:40:00,84.83,84.96,84.67,84.82,12000.0,65.5797,65.6802,65.456,65.5719,12000.0
2013-09-05 09:45:00,84.75,85.0,84.75,84.9,16300.0,65.5178,65.7111,65.5178,65.6338,16300.0
2013-09-05 09:50:00,84.89,84.97,84.83,84.9,10200.0,65.626,65.6879,65.5797,65.6338,10200.0
2013-09-05 09:55:00,84.91,85.01,84.9,84.99,10700.0,65.6415,65.7188,65.6338,65.7033,10700.0
2013-09-05 10:00:00,84.98,85.0,84.89,84.89,6700.0,65.6956,65.7111,65.626,65.626,6700.0
2013-09-05 10:05:00,84.9,85.05,84.89,85.0,19400.0,65.6338,65.7497,65.626,65.7111,19400.0
2013-09-05 10:10:00,85.0,85.03,84.89,85.0,9000.0,65.7111,65.7343,65.626,65.7111,9000.0
2013-09-05 10:15:00,84.99,85.05,84.98,85.03,11300.0,65.7033,65.7497,65.6956,65.7343,11300.0
2013-09-05 10:20:00,85.03,85.03,84.84,84.87,11300.0,65.7343,65.7343,65.5874,65.6106,11300.0
2013-09-05 10:25:00,84.89,84.97,84.89,84.92,6700.0,65.626,65.6879,65.626,65.6492,6700.0
2013-09-05 10:30:00,84.92,84.99,84.81,84.83,8700.0,65.6492,65.7033,65.5642,65.5797,8700.0
2013-09-05 10:35:00,84.82,84.91,84.81,84.86,29400.0,65.5719,65.6415,65.5642,65.6028,29400.0
2013-09-05 10:40:00,84.85,84.94,84.83,84.92,17600.0,65.5951,65.6647,65.5797,65.6492,17600.0
2013-09-05 10:45:00,84.92,84.93,84.84,84.88,23800.0,65.6492,65.657,65.5874,65.6183,23800.0
2013-09-05 10:50:00,84.87,84.99,84.87,84.99,6200.0,65.6106,65.7033,65.6106,65.7033,6200.0
2013-09-05 10:55:00,84.97,84.97,84.77,84.78,9700.0,65.6879,65.6879,65.5333,65.541,9700.0
2013-09-05 11:00:00,84.79,84.88,84.76,84.88,5700.0,65.5487,65.6183,65.5255,65.6183,5700.0
2013-09-05 11:05:00,84.89,84.89,84.79,84.86,14000.0,65.626,65.626,65.5487,65.6028,14000.0
2013-09-05 11:10:00,84.85,84.91,84.85,84.87,9700.0,65.5951,65.6415,65.5951,65.6106,9700.0
2013-09-05 11:15:00,84.88,84.89,84.81,84.85,9900.0,65.6183,65.626,65.5642,65.5951,9900.0
2013-09-05 11:20:00,84.84,84.84,84.77,84.79,12600.0,65.5874,65.5874,65.5333,65.5487,12600.0
2013-09-05 11:25:00,84.79,84.88,84.79,84.87,4600.0,65.5487,65.6183,65.5487,65.6106,4600.0
2013-09-05 11:30:00,84.86,84.86,84.8,84.84,14600.0,65.6028,65.6028,65.5565,65.5874,14600.0
2013-09-05 11:35:00,84.85,84.9,84.83,84.87,9800.0,65.5951,65.6338,65.5797,65.6106,9800.0
2013-09-05 11:40:00,84.87,84.89,84.87,84.88,3000.0,65.6106,65.626,65.6106,65.6183,3000.0
2013-09-05 11:45:00,84.89,84.95,84.89,84.95,4800.0,65.626,65.6724,65.626,65.6724,4800.0
2013-09-05 11:50:00,84.94,84.98,84.88,84.98,4100.0,65.6647,65.6956,65.6183,65.6956,4100.0
2013-09-05 11:55:00,84.94,84.95,84.9,84.92,2200.0,65.6647,65.6724,65.6338,65.6492,2200.0
2013-09-05 12:00:00,84.92,84.96,84.89,84.93,6700.0,65.6492,65.6802,65.626,65.657,6700.0
2013-09-05 12:05:00,84.94,84.94,84.91,84.94,3100.0,65.6647,65.6647,65.6415,65.6647,3100.0
2013-09-05 12:10:00,84.92,84.94,84.92,84.94,1600.0,65.6492,65.6647,65.6492,65.6647,1600.0
2013-09-05 12:15:00,84.94,84.95,84.86,84.86,6200.0,65.6647,65.6724,65.6028,65.6028,6200.0
2013-09-05 12:20:00,84.86,84.88,84.82,84.86,10800.0,65.6028,65.6183,65.5719,65.6028,10800.0
2013-09-05 12:25:00,84.86,84.86,84.82,84.84,4200.0,65.6028,65.6028,65.5719,65.5874,4200.0
2013-09-05 12:30:00,84.84,84.88,84.78,84.87,6000.0,65.5874,65.6183,65.541,65.6106,6000.0
2013-09-05 12:35:00,84.88,84.92,84.85,84.88,5800.0,65.6183,65.6492,65.5951,65.6183,5800.0
2013-09-05 12:40:00,84.9,84.93,84.88,84.88,3900.0,65.6338,65.657,65.6183,65.6183,3900.0
2013-09-05 12:45:00,84.88,84.89,84.87,84.87,5200.0,65.6183,65.626,65.6106,65.6106,5200.0
2013-09-05 12:50:00,84.87,84.96,84.86,84.96,3700.0,65.6106,65.6802,65.6028,65.6802,3700.0
2013-09-05 12:55:00,84.96,85.0,84.94,84.96,6700.0,65.6802,65.7111,65.6647,65.6802,6700.0
2013-09-05 13:00:00,84.95,84.98,84.93,84.98,4100.0,65.6724,65.6956,65.657,65.6956,4100.0
2013-09-05 13:05:00,84.98,84.99,84.96,84.96,1800.0,65.6956,65.7033,65.6802,65.6802,1800.0
2013-09-05 13:10:00,84.96,84.98,84.93,84.98,4200.0,65.6802,65.6956,65.657,65.6956,4200.0
2013-09-05 13:15:00,84.98,85.0,84.97,84.97,3700.0,65.6956,65.7111,65.6879,65.6879,3700.0
2013-09-05 13:20:00,84.99,85.0,84.96,85.0,3000.0,65.7033,65.7111,65.6802,65.7111,3000.0
2013-09-05 13:25:00,84.99,84.99,84.94,84.96,3200.0,65.7033,65.7033,65.6647,65.6802,3200.0
2013-09-05 13:30:00,84.96,84.96,84.95,84.95,1000.0,65.6802,65.6802,65.6724,65.6724,1000.0
2013-09-05 13:35:00,84.96,84.98,84.95,84.95,9300.0,65.6802,65.6956,65.6724,65.6724,9300.0
2013-09-05 13:40:00,84.95,84.99,84.92,84.98,9000.0,65.6724,65.7033,65.6492,65.6956,9000.0
2013-09-05 13:45:00,84.98,84.99,84.95,84.97,4600.0,65.6956,65.7033,65.6724,65.6879,4600.0
2013-09-05 13:50:00,84.97,84.98,84.89,84.89,5800.0,65.6879,65.6956,65.626,65.626,5800.0
2013-09-05 13:55:00,84.88,84.92,84.88,84.9,4200.0,65.6183,65.6492,65.6183,65.6338,4200.0
2013-09-05 14:00:00,84.88,84.94,84.86,84.94,3500.0,65.6183,65.6647,65.6028,65.6647,3500.0
2013-09-05 14:05:00,84.93,84.97,84.9,84.97,3500.0,65.657,65.6879,65.6338,65.6879,3500.0
2013-09-05 14:10:00,84.95,84.97,84.95,84.95,3300.0,65.6724,65.6879,65.6724,65.6724,3300.0
2013-09-05 14:15:00,84.95,84.98,84.93,84.94,4700.0,65.6724,65.6956,65.657,65.6647,4700.0
2013-09-05 14:20:00,84.92,84.93,84.9,84.91,2400.0,65.6492,65.657,65.6338,65.6415,2400.0
2013-09-05 14:25:00,84.9,84.91,84.88,84.88,3000.0,65.6338,65.6415,65.6183,65.6183,3000.0
2013-09-05 14:30:00,84.89,84.93,84.88,84.9,3500.0,65.626,65.657,65.6183,65.6338,3500.0
2013-09-05 14:35:00,84.9,84.9,84.88,84.89,4000.0,65.6338,65.6338,65.6183,65.626,4000.0
2013-09-05 14:40:00,84.91,84.92,84.9,84.91,7300.0,65.6415,65.6492,65.6338,65.6415,7300.0
2013-09-05 14:45:00,84.9,84.9,84.85,84.87,2600.0,65.6338,65.6338,65.5951,65.6106,2600.0
2013-09-05 14:50:00,84.87,84.94,84.86,84.94,6400.0,65.6106,65.6647,65.6028,65.6647,6400.0
2013-09-05 14:55:00,84.94,84.95,84.9,84.92,3000.0,65.6647,65.6724,65.6338,65.6492,3000.0
2013-09-05 15:00:00,84.91,84.95,84.89,84.94,6100.0,65.6415,65.6724,65.626,65.6647,6100.0
2013-09-05 15:05:00,84.95,84.95,84.9,84.91,8700.0,65.6724,65.6724,65.6338,65.6415,8700.0
2013-09-05 15:10:00,84.91,84.94,84.9,84.9,3500.0,65.6415,65.6647,65.6338,65.6338,3500.0
2013-09-05 15:15:00,84.91,84.92,84.88,84.92,6600.0,65.6415,65.6492,65.6183,65.6492,6600.0
2013-09-05 15:20:00,84.91,84.92,84.86,84.89,5600.0,65.6415,65.6492,65.6028,65.626,5600.0
2013-09-05 15:25:00,84.89,84.93,84.87,84.93,6200.0,65.626,65.657,65.6106,65.657,6200.0
2013-09-05 15:30:00,84.95,84.95,84.87,84.89,7800.0,65.6724,65.6724,65.6106,65.626,7800.0
2013-09-05 15:35:00,84.89,84.93,84.87,84.91,8500.0,65.626,65.657,65.6106,65.6415,8500.0
2013-09-05 15:40:00,84.91,84.96,84.9,84.9,11400.0,65.6415,65.6802,65.6338,65.6338,11400.0
2013-09-05 15:45:00,84.91,84.94,84.9,84.92,19200.0,65.6415,65.6647,65.6338,65.6492,19200.0
2013-09-05 15:50:00,84.92,84.93,84.88,84.88,10100.0,65.6492,65.657,65.6183,65.6183,10100.0
2013-09-05 15:55:00,84.89,85.0,84.89,84.99,100600.0,65.626,65.7111,65.626,65.7033,100600.0
2013-09-06 09:30:00,85.11,85.16,84.67,84.98,21400.0,65.7961,65.8348,65.456,65.6956,21400.0
2013-09-06 09:35:00,85.0,85.17,84.84,84.91,37400.0,65.7111,65.8425,65.5874,65.6415,37400.0
2013-09-06 09:40:00,84.95,84.95,84.54,84.62,14100.0,65.6724,65.6724,65.3555,65.4173,14100.0
2013-09-06 09:45:00,84.61,84.61,83.99,84.28,13700.0,65.4096,65.4096,64.9303,65.1545,13700.0
2013-09-06 09:50:00,84.28,84.35,84.22,84.22,15200.0,65.1545,65.2086,65.1081,65.1081,15200.0
2013-09-06 09:55:00,84.2,84.27,84.02,84.15,8300.0,65.0926,65.1467,64.9535,65.054,8300.0
2013-09-06 10:00:00,84.21,84.21,83.76,83.81,13400.0,65.1004,65.1004,64.7525,64.7911,13400.0
2013-09-06 10:05:00,83.78,84.04,83.77,83.99,8800.0,64.7679,64.9689,64.7602,64.9303,8800.0
2013-09-06 10:10:00,84.02,84.16,83.91,84.03,6400.0,64.9535,65.0617,64.8684,64.9612,6400.0
2013-09-06 10:15:00,84.03,84.24,84.03,84.11,5000.0,64.9612,65.1235,64.9612,65.023,5000.0
2013-09-06 10:20:00,84.12,84.13,83.98,83.98,7600.0,65.0308,65.0385,64.9225,64.9225,7600.0
2013-09-06 10:25:00,83.98,84.22,83.97,84.2,5200.0,64.9225,65.1081,64.9148,65.0926,5200.0
2013-09-06 10:30:00,84.2,84.28,84.14,84.24,9000.0,65.0926,65.1545,65.0462,65.1235,9000.0
2013-09-06 10:35:00,84.29,84.32,84.12,84.19,8800.0,65.1622,65.1854,65.0308,65.0849,8800.0
2013-09-06 10:40:00,84.2,84.45,84.2,84.44,6000.0,65.0926,65.2859,65.0926,65.2782,6000.0
2013-09-06 10:45:00,84.47,84.59,84.45,84.52,5200.0,65.3013,65.3941,65.2859,65.34,5200.0
2013-09-06 10:50:00,84.52,84.53,84.44,84.45,3800.0,65.34,65.3477,65.2782,65.2859,3800.0
2013-09-06 10:55:00,84.47,84.67,84.45,84.63,4300.0,65.3013,65.456,65.2859,65.425,4300.0
2013-09-06 11:00:00,84.61,84.72,84.61,84.72,5500.0,65.4096,65.4946,65.4096,65.4946,5500.0
2013-09-06 11:05:00,84.74,84.78,84.64,84.65,3400.0,65.5101,65.541,65.4328,65.4405,3400.0
2013-09-06 11:10:00,84.67,84.7,84.61,84.7,13600.0,65.456,65.4792,65.4096,65.4792,13600.0
2013-09-06 11:15:00,84.71,84.78,84.68,84.71,7400.0,65.4869,65.541,65.4637,65.4869,7400.0
2013-09-06 11:20:00,84.71,84.72,84.64,84.64,3100.0,65.4869,65.4946,65.4328,65.4328,3100.0
2013-09-06 11:25:00,84.65,84.75,84.64,84.7,5800.0,65.4405,65.5178,65.4328,65.4792,5800.0
2013-09-06 11:30:00,84.73,84.83,84.71,84.82,4100.0,65.5023,65.5797,65.4869,65.5719,4100.0
2013-09-06 11:35:00,84.83,84.86,84.8,84.8,13800.0,65.5797,65.6028,65.5565,65.5565,13800.0
2013-09-06 11:40:00,84.8,84.85,84.71,84.72,5600.0,65.5565,65.5951,65.4869,65.4946,5600.0
2013-09-06 11:45:00,84.73,84.77,84.73,84.77,4500.0,65.5023,65.5333,65.5023,65.5333,4500.0
2013-09-06 11:50:00,84.75,84.76,84.7,84.7,2100.0,65.5178,65.5255,65.4792,65.4792,2100.0
2013-09-06 11:55:00,84.71,84.79,84.7,84.79,5000.0,65.4869,65.5487,65.4792,65.5487,5000.0
2013-09-06 12:00:00,84.79,84.79,84.75,84.75,2100.0,65.5487,65.5487,65.5178,65.5178,2100.0
2013-09-06 12:05:00,84.74,84.77,84.7,84.73,2700.0,65.5101,65.5333,65.4792,65.5023,2700.0
2013-09-06 12:10:00,84.74,84.76,84.73,84.75,2700.0,65.5101,65.5255,65.5023,65.5178,2700.0
2013-09-06 12:15:00,84.76,84.76,84.71,84.74,1500.0,65.5255,65.5255,65.4869,65.5101,1500.0
2013-09-06 12:20:00,84.75,84.75,84.7,84.7,5700.0,65.5178,65.5178,65.4792,65.4792,5700.0
2013-09-06 12:25:00,84.71,84.75,84.71,84.73,2500.0,65.4869,65.5178,65.4869,65.5023,2500.0
2013-09-06 12:30:00,84.73,84.76,84.73,84.75,4800.0,65.5023,65.5255,65.5023,65.5178,4800.0
2013-09-06 12:35:00,84.72,84.74,84.63,84.63,4000.0,65.4946,65.5101,65.425,65.425,4000.0
2013-09-06 12:40:00,84.63,84.7,84.6,84.69,10100.0,65.425,65.4792,65.4018,65.4714,10100.0
2013-09-06 12:45:00,84.71,84.71,84.68,84.68,2200.0,65.4869,65.4869,65.4637,65.4637,2200.0
2013-09-06 12:50:00,84.68,84.74,84.67,84.74,3800.0,65.4637,65.5101,65.456,65.5101,3800.0
2013-09-06 12:55:00,84.75,84.78,84.74,84.77,2600.0,65.5178,65.541,65.5101,65.5333,2600.0
2013-09-06 13:00:00,84.79,84.81,84.75,84.75,5800.0,65.5487,65.5642,65.5178,65.5178,5800.0
2013-09-06 13:05:00,84.75,84.8,84.75,84.79,7000.0,65.5178,65.5565,65.5178,65.5487,7000.0
2013-09-06 13:10:00,84.78,84.8,84.78,84.78,4200.0,65.541,65.5565,65.541,65.541,4200.0
2013-09-06 13:15:00,84.78,84.89,84.78,84.88,6700.0,65.541,65.626,65.541,65.6183,6700.0
2013-09-06 13:20:00,84.88,84.91,84.82,84.83,11100.0,65.6183,65.6415,65.5719,65.5797,11100.0
2013-09-06 13:25:00,84.82,84.87,84.8,84.87,3900.0,65.5719,65.6106,65.5565,65.6106,3900.0
2013-09-06 13:30:00,84.86,84.91,84.86,84.91,3200.0,65.6028,65.6415,65.6028,65.6415,3200.0
2013-09-06 13:35:00,84.91,84.93,84.89,84.89,1200.0,65.6415,65.657,65.626,65.626,1200.0
2013-09-06 13:40:00,84.9,85.0,84.89,84.99,13400.0,65.6338,65.7111,65.626,65.7033,13400.0
2013-09-06 13:45:00,84.97,85.07,84.95,85.06,10300.0,65.6879,65.7652,65.6724,65.7575,10300.0
2013-09-06 13:50:00,85.04,85.12,85.0,85.0,12700.0,65.742,65.8038,65.7111,65.7111,12700.0
2013-09-06 13:55:00,85.0,85.01,84.97,84.98,2600.0,65.7111,65.7188,65.6879,65.6956,2600.0
2013-09-06 14:00:00,84.99,85.02,84.98,84.98,8700.0,65.7033,65.7265,65.6956,65.6956,8700.0
2013-09-06 14:05:00,84.97,85.07,84.97,85.0,7700.0,65.6879,65.7652,65.6879,65.7111,7700.0
2013-09-06 14:10:00,85.0,85.0,84.96,84.97,8300.0,65.7111,65.7111,65.6802,65.6879,8300.0
2013-09-06 14:15:00,84.98,84.98,84.96,84.97,2600.0,65.6956,65.6956,65.6802,65.6879,2600.0
2013-09-06 14:20:00,84.97,84.97,84.91,84.93,4800.0,65.6879,65.6879,65.6415,65.657,4800.0
2013-09-06 14:25:00,84.95,85.0,84.95,85.0,6400.0,65.6724,65.7111,65.6724,65.7111,6400.0
2013-09-06 14:30:00,85.0,85.05,85.0,85.01,18600.0,65.7111,65.7497,65.7111,65.7188,18600.0
2013-09-06 14:35:00,85.01,85.02,84.99,85.0,8000.0,65.7188,65.7265,65.7033,65.7111,8000.0
2013-09-06 14:40:00,85.0,85.02,84.97,85.0,6800.0,65.7111,65.7265,65.6879,65.7111,6800.0
2013-09-06 14:45:00,84.99,85.04,84.94,85.04,3200.0,65.7033,65.742,65.6647,65.742,3200.0
2013-09-06 14:50:00,85.05,85.07,84.98,84.98,6100.0,65.7497,65.7652,65.6956,65.6956,6100.0
2013-09-06 14:55:00,84.99,85.0,84.94,84.95,4400.0,65.7033,65.7111,65.6647,65.6724,4400.0
2013-09-06 15:00:00,84.96,84.97,84.93,84.96,2700.0,65.6802,65.6879,65.657,65.6802,2700.0
2013-09-06 15:05:00,84.96,85.01,84.82,84.91,10800.0,65.6802,65.7188,65.5719,65.6415,10800.0
2013-09-06 15:10:00,84.91,84.91,84.77,84.8,11100.0,65.6415,65.6415,65.5333,65.5565,11100.0
2013-09-06 15:15:00,84.81,84.84,84.78,84.82,6900.0,65.5642,65.5874,65.541,65.5719,6900.0
2013-09-06 15:20:00,84.84,84.88,84.8,84.81,4000.0,65.5874,65.6183,65.5565,65.5642,4000.0
2013-09-06 15:25:00,84.81,84.86,84.8,84.84,7000.0,65.5642,65.6028,65.5565,65.5874,7000.0
2013-09-06 15:30:00,84.86,84.87,84.81,84.84,7100.0,65.6028,65.6106,65.5642,65.5874,7100.0
2013-09-06 15:35:00,84.83,84.83,84.72,84.8,20700.0,65.5797,65.5797,65.4946,65.5565,20700.0
2013-09-06 15:40:00,84.81,84.86,84.79,84.81,8900.0,65.5642,65.6028,65.5487,65.5642,8900.0
2013-09-06 15:45:00,84.81,84.82,84.67,84.67,19700.0,65.5642,65.5719,65.456,65.456,19700.0
2013-09-06 15:50:00,84.67,84.72,84.66,84.72,14500.0,65.456,65.4946,65.4482,65.4946,14500.0
2013-09-06 15:55:00,84.73,84.81,84.53,84.57,124000.0,65.5023,65.5642,65.3477,65.3787,124000.0
2013-09-09 09:30:00,84.76,85.04,84.76,84.95,26700.0,65.5255,65.742,65.5255,65.6724,26700.0
2013-09-09 09:35:00,84.95,85.09,84.91,84.95,12400.0,65.6724,65.7807,65.6415,65.6724,12400.0
2013-09-09 09:40:00,84.93,84.97,84.91,84.95,13500.0,65.657,65.6879,65.6415,65.6724,13500.0
2013-09-09 09:45:00,84.97,85.06,84.97,85.03,11500.0,65.6879,65.7575,65.6879,65.7343,11500.0
2013-09-09 09:50:00,85.05,85.17,85.05,85.07,5800.0,65.7497,65.8425,65.7497,65.7652,5800.0
2013-09-09 09:55:00,85.09,85.24,85.09,85.15,11800.0,65.7807,65.8966,65.7807,65.827,11800.0
2013-09-09 10:00:00,85.13,85.22,85.05,85.05,15200.0,65.8116,65.8812,65.7497,65.7497,15200.0
2013-09-09 10:05:00,85.05,85.08,85.0,85.0,6600.0,65.7497,65.7729,65.7111,65.7111,6600.0
2013-09-09 10:10:00,85.0,85.1,84.99,85.03,9300.0,65.7111,65.7884,65.7033,65.7343,9300.0
2013-09-09 10:15:00,85.04,85.2,85.04,85.05,7600.0,65.742,65.8657,65.742,65.7497,7600.0
2013-09-09 10:20:00,85.05,85.07,85.0,85.04,15900.0,65.7497,65.7652,65.7111,65.742,15900.0
2013-09-09 10:25:00,85.04,85.09,85.0,85.0,21300.0,65.742,65.7807,65.7111,65.7111,21300.0
2013-09-09 10:30:00,84.99,85.05,84.98,85.02,14100.0,65.7033,65.7497,65.6956,65.7265,14100.0
2013-09-09 10:35:00,85.04,85.06,84.98,84.98,20900.0,65.742,65.7575,65.6956,65.6956,20900.0
2013-09-09 10:40:00,84.99,85.03,84.99,85.0,9400.0,65.7033,65.7343,65.7033,65.7111,9400.0
2013-09-09 10:45:00,85.0,85.02,84.98,84.98,5400.0,65.7111,65.7265,65.6956,65.6956,5400.0
2013-09-09 10:50:00,84.98,85.02,84.98,84.98,5300.0,65.6956,65.7265,65.6956,65.6956,5300.0
2013-09-09 10:55:00,84.97,85.04,84.96,85.04,7000.0,65.6879,65.742,65.6802,65.742,7000.0
2013-09-09 11:00:00,85.04,85.06,85.0,85.06,2900.0,65.742,65.7575,65.7111,65.7575,2900.0
2013-09-09 11:05:00,85.05,85.1,85.03,85.08,5500.0,65.7497,65.7884,65.7343,65.7729,5500.0
2013-09-09 11:10:00,85.11,85.13,85.07,85.09,3900.0,65.7961,65.8116,65.7652,65.7807,3900.0
2013-09-09 11:15:00,85.09,85.1,85.0,85.01,11200.0,65.7807,65.7884,65.7111,65.7188,11200.0
2013-09-09 11:20:00,85.01,85.06,85.0,85.01,7900.0,65.7188,65.7575,65.7111,65.7188,7900.0
2013-09-09 11:25:00,85.01,85.06,85.0,85.02,8700.0,65.7188,65.7575,65.7111,65.7265,8700.0
2013-09-09 11:30:00,85.01,85.02,84.99,85.0,10600.0,65.7188,65.7265,65.7033,65.7111,10600.0
2013-09-09 11:35:00,84.99,85.04,84.97,85.04,22700.0,65.7033,65.742,65.6879,65.742,22700.0
2013-09-09 11:40:00,85.06,85.14,85.03,85.11,10000.0,65.7575,65.8193,65.7343,65.7961,10000.0
2013-09-09 11:45:00,85.12,85.12,85.08,85.09,3400.0,65.8038,65.8038,65.7729,65.7807,3400.0
2013-09-09 11:50:00,85.09,85.09,85.02,85.02,14200.0,65.7807,65.7807,65.7265,65.7265,14200.0
2013-09-09 11:55:00,85.01,85.08,85.01,85.02,10500.0,65.7188,65.7729,65.7188,65.7265,10500.0
2013-09-09 12:00:00,85.03,85.07,85.02,85.04,3600.0,65.7343,65.7652,65.7265,65.742,3600.0
2013-09-09 12:05:00,85.03,85.08,85.03,85.05,4800.0,65.7343,65.7729,65.7343,65.7497,4800.0
2013-09-09 12:10:00,85.02,85.16,85.02,85.14,7700.0,65.7265,65.8348,65.7265,65.8193,7700.0
2013-09-09 12:15:00,85.14,85.14,85.09,85.09,3500.0,65.8193,65.8193,65.7807,65.7807,3500.0
2013-09-09 12:20:00,85.1,85.11,85.07,85.09,6700.0,65.7884,65.7961,65.7652,65.7807,6700.0
2013-09-09 12:25:00,85.11,85.11,85.05,85.07,7100.0,65.7961,65.7961,65.7497,65.7652,7100.0
2013-09-09 12:30:00,85.06,85.07,85.05,85.06,6600.0,65.7575,65.7652,65.7497,65.7575,6600.0
2013-09-09 12:35:00,85.05,85.1,85.05,85.08,6400.0,65.7497,65.7884,65.7497,65.7729,6400.0
2013-09-09 12:40:00,85.09,85.12,85.09,85.09,3900.0,65.7807,65.8038,65.7807,65.7807,3900.0
2013-09-09 12:45:00,85.1,85.12,85.09,85.11,5000.0,65.7884,65.8038,65.7807,65.7961,5000.0
2013-09-09 12:50:00,85.12,85.12,85.08,85.1,8200.0,65.8038,65.8038,65.7729,65.7884,8200.0
2013-09-09 12:55:00,85.09,85.13,85.08,85.12,5100.0,65.7807,65.8116,65.7729,65.8038,5100.0
2013-09-09 13:00:00,85.12,85.16,85.1,85.15,6300.0,65.8038,65.8348,65.7884,65.827,6300.0
2013-09-09 13:05:00,85.16,85.17,85.14,85.15,6100.0,65.8348,65.8425,65.8193,65.827,6100.0
2013-09-09 13:10:00,85.14,85.15,85.12,85.13,11200.0,65.8193,65.827,65.8038,65.8116,11200.0
2013-09-09 13:15:00,85.14,85.16,85.14,85.14,5200.0,65.8193,65.8348,65.8193,65.8193,5200.0
2013-09-09 13:20:00,85.14,85.22,85.14,85.21,18000.0,65.8193,65.8812,65.8193,65.8734,18000.0
2013-09-09 13:25:00,85.21,85.23,85.19,85.22,17700.0,65.8734,65.8889,65.858,65.8812,17700.0
2013-09-09 13:30:00,85.23,85.27,85.22,85.24,19700.0,65.8889,65.9198,65.8812,65.8966,19700.0
2013-09-09 13:35:00,85.25,85.27,85.25,85.25,13300.0,65.9043,65.9198,65.9043,65.9043,13300.0
2013-09-09 13:40:00,85.25,85.27,85.24,85.27,8600.0,65.9043,65.9198,65.8966,65.9198,8600.0
2013-09-09 13:45:00,85.27,85.28,85.24,85.25,9700.0,65.9198,65.9275,65.8966,65.9043,9700.0
2013-09-09 13:50:00,85.26,85.34,85.26,85.3,11000.0,65.9121,65.9739,65.9121,65.943,11000.0
2013-09-09 13:55:00,85.31,85.34,85.29,85.34,8000.0,65.9507,65.9739,65.9353,65.9739,8000.0
2013-09-09 14:00:00,85.34,85.38,85.34,85.38,10200.0,65.9739,66.0048,65.9739,66.0048,10200.0
2013-09-09 14:05:00,85.38,85.39,85.36,85.37,7800.0,66.0048,66.0126,65.9894,65.9971,7800.0
2013-09-09 14:10:00,85.38,85.38,85.36,85.37,7700.0,66.0048,66.0048,65.9894,65.9971,7700.0
2013-09-09 14:15:00,85.37,85.47,85.37,85.46,18700.0,65.9971,66.0744,65.9971,66.0667,18700.0
2013-09-09 14:20:00,85.46,85.49,85.45,85.45,18000.0,66.0667,66.0899,66.059,66.059,18000.0
2013-09-09 14:25:00,85.46,85.46,85.39,85.39,13600.0,66.0667,66.0667,66.0126,66.0126,13600.0
2013-09-09 14:30:00,85.39,85.4,85.37,85.38,13200.0,66.0126,66.0203,65.9971,66.0048,13200.0
2013-09-09 14:35:00,85.37,85.38,85.3,85.31,12500.0,65.9971,66.0048,65.943,65.9507,12500.0
2013-09-09 14:40:00,85.31,85.31,85.26,85.28,18000.0,65.9507,65.9507,65.9121,65.9275,18000.0
2013-09-09 14:45:00,85.28,85.28,85.26,85.27,8100.0,65.9275,65.9275,65.9121,65.9198,8100.0
2013-09-09 14:50:00,85.27,85.29,85.24,85.25,12200.0,65.9198,65.9353,65.8966,65.9043,12200.0
2013-09-09 14:55:00,85.25,85.26,85.22,85.22,5000.0,65.9043,65.9121,65.8812,65.8812,5000.0
2013-09-09 15:00:00,85.23,85.23,85.2,85.22,6500.0,65.8889,65.8889,65.8657,65.8812,6500.0
2013-09-09 15:05:00,85.23,85.31,85.23,85.3,16900.0,65.8889,65.9507,65.8889,65.943,16900.0
2013-09-09 15:10:00,85.3,85.38,85.29,85.38,13800.0,65.943,66.0048,65.9353,66.0048,13800.0
2013-09-09 15:15:00,85.38,85.43,85.38,85.41,19100.0,66.0048,66.0435,66.0048,66.028,19100.0
2013-09-09 15:20:00,85.41,85.41,85.36,85.36,14200.0,66.028,66.028,65.9894,65.9894,14200.0
2013-09-09 15:25:00,85.37,85.38,85.33,85.33,14600.0,65.9971,66.0048,65.9662,65.9662,14600.0
2013-09-09 15:30:00,85.33,85.42,85.33,85.39,29100.0,65.9662,66.0358,65.9662,66.0126,29100.0
2013-09-09 15:35:00,85.39,85.4,85.36,85.37,21100.0,66.0126,66.0203,65.9894,65.9971,21100.0
2013-09-09 15:40:00,85.37,85.38,85.35,85.37,17100.0,65.9971,66.0048,65.9817,65.9971,17100.0
2013-09-09 15:45:00,85.37,85.43,85.36,85.38,33300.0,65.9971,66.0435,65.9894,66.0048,33300.0
2013-09-09 15:50:00,85.38,85.4,85.37,85.38,21700.0,66.0048,66.0203,65.9971,66.0048,21700.0
2013-09-09 15:55:00,85.39,85.39,85.26,85.27,77700.0,66.0126,66.0126,65.9121,65.9198,77700.0
2013-09-10 09:30:00,85.6,85.75,85.52,85.69,32000.0,66.1749,66.2909,66.1131,66.2445,32000.0
2013-09-10 09:35:00,85.69,85.73,85.62,85.7,19000.0,66.2445,66.2754,66.1904,66.2522,19000.0
2013-09-10 09:40:00,85.65,85.73,85.61,85.63,13500.0,66.2136,66.2754,66.1827,66.1981,13500.0
2013-09-10 09:45:00,85.63,85.7,85.59,85.67,11500.0,66.1981,66.2522,66.1672,66.229,11500.0
2013-09-10 09:50:00,85.7,86.09,85.7,85.98,42700.0,66.2522,66.5537,66.2522,66.4687,42700.0
2013-09-10 09:55:00,86.0,86.04,85.91,85.94,9100.0,66.4841,66.5151,66.4146,66.4378,9100.0
2013-09-10 10:00:00,85.96,86.17,85.96,86.17,6400.0,66.4532,66.6156,66.4532,66.6156,6400.0
2013-09-10 10:05:00,86.17,86.3,86.12,86.3,6400.0,66.6156,66.7161,66.5769,66.7161,6400.0
2013-09-10 10:10:00,86.31,86.37,86.21,86.35,15300.0,66.7238,66.7702,66.6465,66.7547,15300.0
2013-09-10 10:15:00,86.38,86.4,86.16,86.22,6700.0,66.7779,66.7934,66.6078,66.6542,6700.0
2013-09-10 10:20:00,86.24,86.33,86.23,86.3,5400.0,66.6697,66.7393,66.662,66.7161,5400.0
2013-09-10 10:25:00,86.28,86.5,86.26,86.48,8900.0,66.7006,66.8707,66.6851,66.8552,8900.0
2013-09-10 10:30:00,86.49,86.56,86.44,86.47,10200.0,66.863,66.9171,66.8243,66.8475,10200.0
2013-09-10 10:35:00,86.47,86.59,86.47,86.54,2700.0,66.8475,66.9403,66.8475,66.9016,2700.0
2013-09-10 10:40:00,86.58,86.64,86.55,86.59,8900.0,66.9325,66.9789,66.9093,66.9403,8900.0
2013-09-10 10:45:00,86.57,86.64,86.54,86.55,4700.0,66.9248,66.9789,66.9016,66.9093,4700.0
2013-09-10 10:50:00,86.49,86.49,86.43,86.49,7400.0,66.863,66.863,66.8166,66.863,7400.0
2013-09-10 10:55:00,86.49,86.49,86.43,86.46,3300.0,66.863,66.863,66.8166,66.8398,3300.0
2013-09-10 11:00:00,86.47,86.49,86.35,86.35,8100.0,66.8475,66.863,66.7547,66.7547,8100.0
2013-09-10 11:05:00,86.37,86.42,86.29,86.4,11600.0,66.7702,66.8088,66.7083,66.7934,11600.0
2013-09-10 11:10:00,86.44,86.49,86.37,86.38,8700.0,66.8243,66.863,66.7702,66.7779,8700.0
2013-09-10 11:15:00,86.41,86.42,86.37,86.42,6000.0,66.8011,66.8088,66.7702,66.8088,6000.0
2013-09-10 11:20:00,86.42,86.49,86.39,86.42,6200.0,66.8088,66.863,66.7856,66.8088,6200.0
2013-09-10 11:25:00,86.43,86.47,86.4,86.46,11100.0,66.8166,66.8475,66.7934,66.8398,11100.0
2013-09-10 11:30:00,86.49,86.5,86.33,86.33,14500.0,66.863,66.8707,66.7393,66.7393,14500.0
2013-09-10 11:35:00,86.33,86.36,86.33,86.35,9500.0,66.7393,66.7625,66.7393,66.7547,9500.0
2013-09-10 11:40:00,86.34,86.36,86.31,86.32,11800.0,66.747,66.7625,66.7238,66.7315,11800.0
2013-09-10 11:45:00,86.31,86.31,86.23,86.24,11800.0,66.7238,66.7238,66.662,66.6697,11800.0
2013-09-10 11:50:00,86.25,86.29,86.24,86.27,7100.0,66.6774,66.7083,66.6697,66.6929,7100.0
2013-09-10 11:55:00,86.28,86.29,86.25,86.28,10400.0,66.7006,66.7083,66.6774,66.7006,10400.0
2013-09-10 12:00:00,86.29,86.3,86.26,86.3,30100.0,66.7083,66.7161,66.6851,66.7161,30100.0
2013-09-10 12:05:00,86.3,86.43,86.29,86.43,15100.0,66.7161,66.8166,66.7083,66.8166,15100.0
2013-09-10 12:10:00,86.43,86.45,86.43,86.44,9300.0,66.8166,66.832,66.8166,66.8243,9300.0
2013-09-10 12:15:00,86.44,86.45,86.41,86.42,19900.0,66.8243,66.832,66.8011,66.8088,19900.0
2013-09-10 12:20:00,86.43,86.43,86.35,86.35,17000.0,66.8166,66.8166,66.7547,66.7547,17000.0
2013-09-10 12:25:00,86.36,86.38,86.35,86.36,6100.0,66.7625,66.7779,66.7547,66.7625,6100.0
2013-09-10 12:30:00,86.36,86.38,86.35,86.37,6200.0,66.7625,66.7779,66.7547,66.7702,6200.0
2013-09-10 12:35:00,86.37,86.42,86.37,86.42,8300.0,66.7702,66.8088,66.7702,66.8088,8300.0
2013-09-10 12:40:00,86.41,86.43,86.41,86.42,3000.0,66.8011,66.8166,66.8011,66.8088,3000.0
2013-09-10 12:45:00,86.44,86.45,86.41,86.42,13000.0,66.8243,66.832,66.8011,66.8088,13000.0
2013-09-10 12:50:00,86.41,86.46,86.4,86.45,6400.0,66.8011,66.8398,66.7934,66.832,6400.0
2013-09-10 12:55:00,86.46,86.49,86.45,86.48,7300.0,66.8398,66.863,66.832,66.8552,7300.0
2013-09-10 13:00:00,86.47,86.48,86.45,86.45,4100.0,66.8475,66.8552,66.832,66.832,4100.0
2013-09-10 13:05:00,86.46,86.47,86.41,86.42,16400.0,66.8398,66.8475,66.8011,66.8088,16400.0
2013-09-10 13:10:00,86.43,86.43,86.34,86.36,11700.0,66.8166,66.8166,66.747,66.7625,11700.0
2013-09-10 13:15:00,86.36,86.39,86.34,86.38,14000.0,66.7625,66.7856,66.747,66.7779,14000.0
2013-09-10 13:20:00,86.38,86.45,86.36,86.43,15200.0,66.7779,66.832,66.7625,66.8166,15200.0
2013-09-10 13:25:00,86.43,86.43,86.38,86.41,14700.0,66.8166,66.8166,66.7779,66.8011,14700.0
2013-09-10 13:30:00,86.4,86.47,86.4,86.45,6500.0,66.7934,66.8475,66.7934,66.832,6500.0
2013-09-10 13:35:00,86.45,86.51,86.44,86.49,43400.0,66.832,66.8784,66.8243,66.863,43400.0
2013-09-10 13:40:00,86.5,86.59,86.4,86.41,75100.0,66.8707,66.9403,66.7934,66.8011,75100.0
2013-09-10 13:45:00,86.4,86.4,86.37,86.38,9800.0,66.7934,66.7934,66.7702,66.7779,9800.0
2013-09-10 13:50:00,86.37,86.44,86.37,86.42,17100.0,66.7702,66.8243,66.7702,66.8088,17100.0
2013-09-10 13:55:00,86.42,86.46,86.41,86.42,8300.0,66.8088,66.8398,66.8011,66.8088,8300.0
2013-09-10 14:00:00,86.44,86.44,86.39,86.4,10700.0,66.8243,66.8243,66.7856,66.7934,10700.0
2013-09-10 14:05:00,86.39,86.44,86.39,86.42,11700.0,66.7856,66.8243,66.7856,66.8088,11700.0
2013-09-10 14:10:00,86.41,86.48,86.41,86.48,9300.0,66.8011,66.8552,66.8011,66.8552,9300.0
2013-09-10 14:15:00,86.46,86.46,86.43,86.45,18100.0,66.8398,66.8398,66.8166,66.832,18100.0
2013-09-10 14:20:00,86.46,86.52,86.46,86.52,13500.0,66.8398,66.8861,66.8398,66.8861,13500.0
2013-09-10 14:25:00,86.52,86.64,86.52,86.62,53500.0,66.8861,66.9789,66.8861,66.9635,53500.0
2013-09-10 14:30:00,86.62,86.66,86.54,86.56,16700.0,66.9635,66.9944,66.9016,66.9171,16700.0
2013-09-10 14:35:00,86.56,86.56,86.54,86.56,10400.0,66.9171,66.9171,66.9016,66.9171,10400.0
2013-09-10 14:40:00,86.55,86.59,86.52,86.52,15900.0,66.9093,66.9403,66.8861,66.8861,15900.0
2013-09-10 14:45:00,86.52,86.53,86.49,86.51,9100.0,66.8861,66.8939,66.863,66.8784,9100.0
2013-09-10 14:50:00,86.52,86.55,86.5,86.52,12000.0,66.8861,66.9093,66.8707,66.8861,12000.0
2013-09-10 14:55:00,86.51,86.56,86.5,86.56,16600.0,66.8784,66.9171,66.8707,66.9171,16600.0
2013-09-10 15:00:00,86.56,86.58,86.55,86.56,11300.0,66.9171,66.9325,66.9093,66.9171,11300.0
2013-09-10 15:05:00,86.57,86.62,86.55,86.56,19300.0,66.9248,66.9635,66.9093,66.9171,19300.0
2013-09-10 15:10:00,86.55,86.57,86.5,86.51,15500.0,66.9093,66.9248,66.8707,66.8784,15500.0
2013-09-10 15:15:00,86.51,86.55,86.5,86.52,32000.0,66.8784,66.9093,66.8707,66.8861,32000.0
2013-09-10 15:20:00,86.52,86.65,86.52,86.63,29700.0,66.8861,66.9866,66.8861,66.9712,29700.0
2013-09-10 15:25:00,86.62,86.72,86.62,86.71,20800.0,66.9635,67.0408,66.9635,67.033,20800.0
2013-09-10 15:30:00,86.71,86.73,86.68,86.71,13300.0,67.033,67.0485,67.0098,67.033,13300.0
2013-09-10 15:35:00,86.71,86.76,86.71,86.73,14000.0,67.033,67.0717,67.033,67.0485,14000.0
2013-09-10 15:40:00,86.73,86.73,86.71,86.71,21000.0,67.0485,67.0485,67.033,67.033,21000.0
2013-09-10 15:45:00,86.71,86.73,86.66,86.7,39100.0,67.033,67.0485,66.9944,67.0253,39100.0
2013-09-10 15:50:00,86.68,86.71,86.68,86.69,30600.0,67.0098,67.033,67.0098,67.0176,30600.0
2013-09-10 15:55:00,86.69,86.76,86.65,86.75,66400.0,67.0176,67.0717,66.9866,67.064,66400.0
2013-09-11 09:30:00,86.24,86.64,86.22,86.56,46100.0,66.6697,66.9789,66.6542,66.9171,46100.0
2013-09-11 09:35:00,86.59,86.9,86.54,86.85,16400.0,66.9403,67.1799,66.9016,67.1413,16400.0
2013-09-11 09:40:00,86.8,86.82,86.61,86.67,18900.0,67.1026,67.1181,66.9557,67.0021,18900.0
2013-09-11 09:45:00,86.68,86.73,86.53,86.53,40500.0,67.0098,67.0485,66.8939,66.8939,40500.0
2013-09-11 09:50:00,86.53,86.58,86.51,86.53,25200.0,66.8939,66.9325,66.8784,66.8939,25200.0
2013-09-11 09:55:00,86.54,86.55,86.42,86.47,14900.0,66.9016,66.9093,66.8088,66.8475,14900.0
2013-09-11 10:00:00,86.43,86.45,86.37,86.37,11300.0,66.8166,66.832,66.7702,66.7702,11300.0
2013-09-11 10:05:00,86.37,86.45,86.37,86.38,6500.0,66.7702,66.832,66.7702,66.7779,6500.0
2013-09-11 10:10:00,86.4,86.44,86.38,86.43,11200.0,66.7934,66.8243,66.7779,66.8166,11200.0
2013-09-11 10:15:00,86.4,86.43,86.33,86.33,10600.0,66.7934,66.8166,66.7393,66.7393,10600.0
2013-09-11 10:20:00,86.32,86.34,86.26,86.28,6800.0,66.7315,66.747,66.6851,66.7006,6800.0
2013-09-11 10:25:00,86.28,86.39,86.28,86.38,5800.0,66.7006,66.7856,66.7006,66.7779,5800.0
2013-09-11 10:30:00,86.38,86.39,86.36,86.38,3900.0,66.7779,66.7856,66.7625,66.7779,3900.0
2013-09-11 10:35:00,86.38,86.4,86.32,86.34,6800.0,66.7779,66.7934,66.7315,66.747,6800.0
2013-09-11 10:40:00,86.33,86.35,86.29,86.34,8600.0,66.7393,66.7547,66.7083,66.747,8600.0
2013-09-11 10:45:00,86.36,86.36,86.3,86.33,5700.0,66.7625,66.7625,66.7161,66.7393,5700.0
2013-09-11 10:50:00,86.33,86.33,86.3,86.31,6500.0,66.7393,66.7393,66.7161,66.7238,6500.0
2013-09-11 10:55:00,86.31,86.33,86.11,86.33,112500.0,66.7238,66.7393,66.5692,66.7393,112500.0
2013-09-11 11:00:00,86.34,86.44,86.32,86.34,16900.0,66.747,66.8243,66.7315,66.747,16900.0
2013-09-11 11:05:00,86.35,86.51,86.35,86.51,4900.0,66.7547,66.8784,66.7547,66.8784,4900.0
2013-09-11 11:10:00,86.51,86.52,86.48,86.51,9600.0,66.8784,66.8861,66.8552,66.8784,9600.0
2013-09-11 11:15:00,86.54,86.57,86.54,86.55,6300.0,66.9016,66.9248,66.9016,66.9093,6300.0
2013-09-11 11:20:00,86.55,86.56,86.49,86.52,10400.0,66.9093,66.9171,66.863,66.8861,10400.0
2013-09-11 11:25:00,86.52,86.52,86.48,86.52,6200.0,66.8861,66.8861,66.8552,66.8861,6200.0
2013-09-11 11:30:00,86.51,86.6,86.5,86.6,18900.0,66.8784,66.948,66.8707,66.948,18900.0
2013-09-11 11:35:00,86.63,86.77,86.63,86.69,6400.0,66.9712,67.0794,66.9712,67.0176,6400.0
2013-09-11 11:40:00,86.71,86.76,86.7,86.76,11900.0,67.033,67.0717,67.0253,67.0717,11900.0
2013-09-11 11:45:00,86.76,86.85,86.76,86.85,6800.0,67.0717,67.1413,67.0717,67.1413,6800.0
2013-09-11 11:50:00,86.82,86.89,86.82,86.88,5000.0,67.1181,67.1722,67.1181,67.1645,5000.0
2013-09-11 11:55:00,86.85,86.94,86.84,86.92,12800.0,67.1413,67.2108,67.1335,67.1954,12800.0
2013-09-11 12:00:00,86.93,86.97,86.92,86.95,12300.0,67.2031,67.234,67.1954,67.2186,12300.0
2013-09-11 12:05:00,86.95,86.99,86.94,86.99,4000.0,67.2186,67.2495,67.2108,67.2495,4000.0
2013-09-11 12:10:00,86.98,86.99,86.89,86.9,5500.0,67.2418,67.2495,67.1722,67.1799,5500.0
2013-09-11 12:15:00,86.88,86.88,86.85,86.86,4800.0,67.1645,67.1645,67.1413,67.149,4800.0
2013-09-11 12:20:00,86.86,86.86,86.82,86.84,7700.0,67.149,67.149,67.1181,67.1335,7700.0
2013-09-11 12:25:00,86.83,86.87,86.81,86.87,4500.0,67.1258,67.1567,67.1103,67.1567,4500.0
2013-09-11 12:30:00,86.87,86.91,86.87,86.91,5000.0,67.1567,67.1876,67.1567,67.1876,5000.0
2013-09-11 12:35:00,86.89,86.92,86.89,86.91,6300.0,67.1722,67.1954,67.1722,67.1876,6300.0
2013-09-11 12:40:00,86.91,86.91,86.86,86.87,2100.0,67.1876,67.1876,67.149,67.1567,2100.0
2013-09-11 12:45:00,86.88,86.88,86.82,86.84,2800.0,67.1645,67.1645,67.1181,67.1335,2800.0
2013-09-11 12:50:00,86.83,86.84,86.83,86.84,4000.0,67.1258,67.1335,67.1258,67.1335,4000.0
2013-09-11 12:55:00,86.83,86.89,86.83,86.89,3600.0,67.1258,67.1722,67.1258,67.1722,3600.0
2013-09-11 13:00:00,86.89,86.89,86.76,86.78,19900.0,67.1722,67.1722,67.0717,67.0871,19900.0
2013-09-11 13:05:00,86.79,86.79,86.7,86.73,23100.0,67.0949,67.0949,67.0253,67.0485,23100.0
2013-09-11 13:10:00,86.76,86.76,86.72,86.72,3200.0,67.0717,67.0717,67.0408,67.0408,3200.0
2013-09-11 13:15:00,86.71,86.74,86.71,86.72,3400.0,67.033,67.0562,67.033,67.0408,3400.0
2013-09-11 13:20:00,86.71,86.74,86.68,86.68,7000.0,67.033,67.0562,67.0098,67.0098,7000.0
2013-09-11 13:25:00,86.68,86.71,86.67,86.7,3300.0,67.0098,67.033,67.0021,67.0253,3300.0
2013-09-11 13:30:00,86.71,86.76,86.7,86.75,4600.0,67.033,67.0717,67.0253,67.064,4600.0
2013-09-11 13:35:00,86.75,86.78,86.72,86.75,6500.0,67.064,67.0871,67.0408,67.064,6500.0
2013-09-11 13:40:00,86.75,86.77,86.72,86.77,6700.0,67.064,67.0794,67.0408,67.0794,6700.0
2013-09-11 13:45:00,86.76,86.77,86.75,86.76,1300.0,67.0717,67.0794,67.064,67.0717,1300.0
2013-09-11 13:50:00,86.77,86.77,86.73,86.76,6000.0,67.0794,67.0794,67.0485,67.0717,6000.0
2013-09-11 13:55:00,86.74,86.75,86.7,86.7,4800.0,67.0562,67.064,67.0253,67.0253,4800.0
2013-09-11 14:00:00,86.72,86.75,86.69,86.74,10600.0,67.0408,67.064,67.0176,67.0562,10600.0
2013-09-11 14:05:00,86.74,86.78,86.74,86.77,15300.0,67.0562,67.0871,67.0562,67.0794,15300.0
2013-09-11 14:10:00,86.77,86.77,86.68,86.68,12200.0,67.0794,67.0794,67.0098,67.0098,12200.0
2013-09-11 14:15:00,86.68,86.71,86.68,86.71,13800.0,67.0098,67.033,67.0098,67.033,13800.0
2013-09-11 14:20:00,86.71,86.75,86.69,86.72,15000.0,67.033,67.064,67.0176,67.0408,15000.0
2013-09-11 14:25:00,86.72,86.8,86.71,86.75,16000.0,67.0408,67.1026,67.033,67.064,16000.0
2013-09-11 14:30:00,86.76,86.79,86.75,86.75,6200.0,67.0717,67.0949,67.064,67.064,6200.0
2013-09-11 14:35:00,86.74,86.76,86.72,86.74,6300.0,67.0562,67.0717,67.0408,67.0562,6300.0
2013-09-11 14:40:00,86.74,86.79,86.74,86.77,4200.0,67.0562,67.0949,67.0562,67.0794,4200.0
2013-09-11 14:45:00,86.78,86.81,86.77,86.81,3500.0,67.0871,67.1103,67.0794,67.1103,3500.0
2013-09-11 14:50:00,86.81,86.81,86.76,86.79,4600.0,67.1103,67.1103,67.0717,67.0949,4600.0
2013-09-11 14:55:00,86.79,86.79,86.68,86.74,21700.0,67.0949,67.0949,67.0098,67.0562,21700.0
2013-09-11 15:00:00,86.74,86.77,86.69,86.77,7700.0,67.0562,67.0794,67.0176,67.0794,7700.0
2013-09-11 15:05:00,86.77,86.78,86.72,86.73,6300.0,67.0794,67.0871,67.0408,67.0485,6300.0
2013-09-11 15:10:00,86.73,86.74,86.72,86.73,8900.0,67.0485,67.0562,67.0408,67.0485,8900.0
2013-09-11 15:15:00,86.74,86.75,86.7,86.72,7500.0,67.0562,67.064,67.0253,67.0408,7500.0
2013-09-11 15:20:00,86.72,86.77,86.71,86.76,8500.0,67.0408,67.0794,67.033,67.0717,8500.0
2013-09-11 15:25:00,86.77,86.77,86.72,86.72,8200.0,67.0794,67.0794,67.0408,67.0408,8200.0
2013-09-11 15:30:00,86.69,86.74,86.69,86.72,10700.0,67.0176,67.0562,67.0176,67.0408,10700.0
2013-09-11 15:35:00,86.72,86.75,86.71,86.71,12600.0,67.0408,67.064,67.033,67.033,12600.0
2013-09-11 15:40:00,86.71,86.74,86.7,86.74,10900.0,67.033,67.0562,67.0253,67.0562,10900.0
2013-09-11 15:45:00,86.75,86.75,86.67,86.7,25800.0,67.064,67.064,67.0021,67.0253,25800.0
2013-09-11 15:50:00,86.71,86.73,86.7,86.71,18100.0,67.033,67.0485,67.0253,67.033,18100.0
2013-09-11 15:55:00,86.71,86.88,86.7,86.88,64300.0,67.033,67.1645,67.0253,67.1645,64300.0
2013-09-12 09:30:00,87.02,87.02,86.66,86.72,21900.0,67.2727,67.2727,66.9944,67.0408,21900.0
2013-09-12 09:35:00,86.79,86.81,86.68,86.69,8100.0,67.0949,67.1103,67.0098,67.0176,8100.0
2013-09-12 09:40:00,86.7,86.97,86.7,86.97,8700.0,67.0253,67.234,67.0253,67.234,8700.0
2013-09-12 09:45:00,86.9,86.98,86.9,86.97,5700.0,67.1799,67.2418,67.1799,67.234,5700.0
2013-09-12 09:50:00,86.97,86.97,86.9,86.95,11200.0,67.234,67.234,67.1799,67.2186,11200.0
2013-09-12 09:55:00,86.95,86.97,86.9,86.97,14000.0,67.2186,67.234,67.1799,67.234,14000.0
2013-09-12 10:00:00,86.97,87.09,86.97,87.04,66000.0,67.234,67.3268,67.234,67.2881,66000.0
2013-09-12 10:05:00,87.04,87.05,86.93,86.98,34200.0,67.2881,67.2959,67.2031,67.2418,34200.0
2013-09-12 10:10:00,86.99,87.0,86.89,86.89,11900.0,67.2495,67.2572,67.1722,67.1722,11900.0
2013-09-12 10:15:00,86.92,86.98,86.89,86.91,10000.0,67.1954,67.2418,67.1722,67.1876,10000.0
2013-09-12 10:20:00,86.91,86.92,86.85,86.88,7800.0,67.1876,67.1954,67.1413,67.1645,7800.0
2013-09-12 10:25:00,86.89,86.95,86.89,86.93,10300.0,67.1722,67.2186,67.1722,67.2031,10300.0
2013-09-12 10:30:00,86.95,87.0,86.94,86.97,6600.0,67.2186,67.2572,67.2108,67.234,6600.0
2013-09-12 10:35:00,86.97,87.07,86.94,87.07,17900.0,67.234,67.3113,67.2108,67.3113,17900.0
2013-09-12 10:40:00,87.05,87.11,87.05,87.09,8700.0,67.2959,67.3423,67.2959,67.3268,8700.0
2013-09-12 10:45:00,87.09,87.13,87.06,87.07,13800.0,67.3268,67.3577,67.3036,67.3113,13800.0
2013-09-12 10:50:00,87.07,87.08,86.99,87.0,12200.0,67.3113,67.3191,67.2495,67.2572,12200.0
2013-09-12 10:55:00,87.0,87.0,86.91,86.92,5200.0,67.2572,67.2572,67.1876,67.1954,5200.0
2013-09-12 11:00:00,86.91,86.92,86.84,86.85,7000.0,67.1876,67.1954,67.1335,67.1413,7000.0
2013-09-12 11:05:00,86.84,86.87,86.83,86.86,7000.0,67.1335,67.1567,67.1258,67.149,7000.0
2013-09-12 11:10:00,86.86,86.86,86.8,86.82,9400.0,67.149,67.149,67.1026,67.1181,9400.0
2013-09-12 11:15:00,86.8,86.83,86.8,86.83,8700.0,67.1026,67.1258,67.1026,67.1258,8700.0
2013-09-12 11:20:00,86.83,86.95,86.83,86.89,14200.0,67.1258,67.2186,67.1258,67.1722,14200.0
2013-09-12 11:25:00,86.91,86.91,86.76,86.78,5300.0,67.1876,67.1876,67.0717,67.0871,5300.0
2013-09-12 11:30:00,86.79,86.83,86.75,86.76,3500.0,67.0949,67.1258,67.064,67.0717,3500.0
2013-09-12 11:35:00,86.74,86.75,86.67,86.7,4600.0,67.0562,67.064,67.0021,67.0253,4600.0
2013-09-12 11:40:00,86.69,86.76,86.68,86.76,1800.0,67.0176,67.0717,67.0098,67.0717,1800.0
2013-09-12 11:45:00,86.77,86.78,86.71,86.71,8600.0,67.0794,67.0871,67.033,67.033,8600.0
2013-09-12 11:50:00,86.7,86.76,86.68,86.76,2100.0,67.0253,67.0717,67.0098,67.0717,2100.0
2013-09-12 11:55:00,86.76,86.8,86.72,86.72,3300.0,67.0717,67.1026,67.0408,67.0408,3300.0
2013-09-12 12:00:00,86.7,86.71,86.58,86.59,17900.0,67.0253,67.033,66.9325,66.9403,17900.0
2013-09-12 12:05:00,86.59,86.59,86.46,86.5,26600.0,66.9403,66.9403,66.8398,66.8707,26600.0
2013-09-12 12:10:00,86.49,86.55,86.48,86.48,4800.0,66.863,66.9093,66.8552,66.8552,4800.0
2013-09-12 12:15:00,86.5,86.52,86.48,86.5,3500.0,66.8707,66.8861,66.8552,66.8707,3500.0
2013-09-12 12:20:00,86.5,86.5,86.4,86.4,11500.0,66.8707,66.8707,66.7934,66.7934,11500.0
2013-09-12 12:25:00,86.41,86.42,86.39,86.42,5700.0,66.8011,66.8088,66.7856,66.8088,5700.0
2013-09-12 12:30:00,86.43,86.47,86.41,86.46,4300.0,66.8166,66.8475,66.8011,66.8398,4300.0
2013-09-12 12:35:00,86.48,86.54,86.48,86.54,1900.0,66.8552,66.9016,66.8552,66.9016,1900.0
2013-09-12 12:40:00,86.53,86.54,86.52,86.53,3000.0,66.8939,66.9016,66.8861,66.8939,3000.0
2013-09-12 12:45:00,86.55,86.56,86.55,86.55,2900.0,66.9093,66.9171,66.9093,66.9093,2900.0
2013-09-12 12:50:00,86.55,86.56,86.54,86.55,2900.0,66.9093,66.9171,66.9016,66.9093,2900.0
2013-09-12 12:55:00,86.54,86.54,86.51,86.54,3500.0,66.9016,66.9016,66.8784,66.9016,3500.0
2013-09-12 13:00:00,86.53,86.57,86.53,86.55,5500.0,66.8939,66.9248,66.8939,66.9093,5500.0
2013-09-12 13:05:00,86.58,86.58,86.49,86.51,8100.0,66.9325,66.9325,66.863,66.8784,8100.0
2013-09-12 13:10:00,86.5,86.52,86.48,86.49,6600.0,66.8707,66.8861,66.8552,66.863,6600.0
2013-09-12 13:15:00,86.5,86.56,86.49,86.5,83500.0,66.8707,66.9171,66.863,66.8707,83500.0
2013-09-12 13:20:00,86.5,86.56,86.49,86.55,13900.0,66.8707,66.9171,66.863,66.9093,13900.0
2013-09-12 13:25:00,86.56,86.62,86.55,86.61,6800.0,66.9171,66.9635,66.9093,66.9557,6800.0
2013-09-12 13:30:00,86.61,86.63,86.61,86.62,2100.0,66.9557,66.9712,66.9557,66.9635,2100.0
2013-09-12 13:35:00,86.63,86.64,86.59,86.63,7200.0,66.9712,66.9789,66.9403,66.9712,7200.0
2013-09-12 13:40:00,86.64,86.65,86.58,86.59,3500.0,66.9789,66.9866,66.9325,66.9403,3500.0
2013-09-12 13:45:00,86.59,86.62,86.55,86.55,11200.0,66.9403,66.9635,66.9093,66.9093,11200.0
2013-09-12 13:50:00,86.56,86.62,86.56,86.62,3000.0,66.9171,66.9635,66.9171,66.9635,3000.0
2013-09-12 13:55:00,86.6,86.6,86.57,86.57,2600.0,66.948,66.948,66.9248,66.9248,2600.0
2013-09-12 14:00:00,86.57,86.63,86.57,86.63,4200.0,66.9248,66.9712,66.9248,66.9712,4200.0
2013-09-12 14:05:00,86.62,86.66,86.61,86.66,5700.0,66.9635,66.9944,66.9557,66.9944,5700.0
2013-09-12 14:10:00,86.65,86.65,86.58,86.6,2800.0,66.9866,66.9866,66.9325,66.948,2800.0
2013-09-12 14:15:00,86.6,86.63,86.54,86.55,5900.0,66.948,66.9712,66.9016,66.9093,5900.0
2013-09-12 14:20:00,86.54,86.56,86.53,86.55,3300.0,66.9016,66.9171,66.8939,66.9093,3300.0
2013-09-12 14:25:00,86.56,86.59,86.55,86.56,3800.0,66.9171,66.9403,66.9093,66.9171,3800.0
2013-09-12 14:30:00,86.57,86.61,86.57,86.58,5500.0,66.9248,66.9557,66.9248,66.9325,5500.0
2013-09-12 14:35:00,86.57,86.57,86.5,86.51,7300.0,66.9248,66.9248,66.8707,66.8784,7300.0
2013-09-12 14:40:00,86.52,86.52,86.48,86.51,7900.0,66.8861,66.8861,66.8552,66.8784,7900.0
2013-09-12 14:45:00,86.52,86.6,86.52,86.6,4400.0,66.8861,66.948,66.8861,66.948,4400.0
2013-09-12 14:50:00,86.61,86.61,86.58,86.6,3300.0,66.9557,66.9557,66.9325,66.948,3300.0
2013-09-12 14:55:00,86.62,86.64,86.61,86.63,21200.0,66.9635,66.9789,66.9557,66.9712,21200.0
2013-09-12 15:00:00,86.64,86.64,86.57,86.61,10800.0,66.9789,66.9789,66.9248,66.9557,10800.0
2013-09-12 15:05:00,86.6,86.63,86.58,86.6,9600.0,66.948,66.9712,66.9325,66.948,9600.0
2013-09-12 15:10:00,86.59,86.59,86.55,86.56,9500.0,66.9403,66.9403,66.9093,66.9171,9500.0
2013-09-12 15:15:00,86.55,86.55,86.51,86.54,11800.0,66.9093,66.9093,66.8784,66.9016,11800.0
2013-09-12 15:20:00,86.55,86.59,86.54,86.59,8500.0,66.9093,66.9403,66.9016,66.9403,8500.0
2013-09-12 15:25:00,86.61,86.64,86.6,86.62,7700.0,66.9557,66.9789,66.948,66.9635,7700.0
2013-09-12 15:30:00,86.62,86.63,86.6,86.61,8500.0,66.9635,66.9712,66.948,66.9557,8500.0
2013-09-12 15:35:00,86.61,86.66,86.6,86.66,6200.0,66.9557,66.9944,66.948,66.9944,6200.0
2013-09-12 15:40:00,86.66,86.74,86.64,86.74,20100.0,66.9944,67.0562,66.9789,67.0562,20100.0
2013-09-12 15:45:00,86.73,86.74,86.66,86.73,45200.0,67.0485,67.0562,66.9944,67.0485,45200.0
2013-09-12 15:50:00,86.73,86.73,86.62,86.66,17700.0,67.0485,67.0485,66.9635,66.9944,17700.0
2013-09-12 15:55:00,86.64,86.66,86.58,86.62,41600.0,66.9789,66.9944,66.9325,66.9635,41600.0
2013-09-13 09:30:00,86.86,86.88,86.65,86.86,21700.0,67.149,67.1645,66.9866,67.149,21700.0
2013-09-13 09:35:00,86.84,86.93,86.81,86.81,2500.0,67.1335,67.2031,67.1103,67.1103,2500.0
2013-09-13 09:40:00,86.86,86.88,86.68,86.69,11100.0,67.149,67.1645,67.0098,67.0176,11100.0
2013-09-13 09:45:00,86.7,86.77,86.64,86.77,9600.0,67.0253,67.0794,66.9789,67.0794,9600.0
2013-09-13 09:50:00,86.79,86.79,86.59,86.72,4300.0,67.0949,67.0949,66.9403,67.0408,4300.0
2013-09-13 09:55:00,86.71,86.71,86.53,86.62,3900.0,67.033,67.033,66.8939,66.9635,3900.0
2013-09-13 10:00:00,86.59,86.63,86.55,86.56,10400.0,66.9403,66.9712,66.9093,66.9171,10400.0
2013-09-13 10:05:00,86.55,86.55,86.38,86.42,6700.0,66.9093,66.9093,66.7779,66.8088,6700.0
2013-09-13 10:10:00,86.4,86.4,86.31,86.37,2400.0,66.7934,66.7934,66.7238,66.7702,2400.0
2013-09-13 10:15:00,86.36,86.42,86.34,86.38,2200.0,66.7625,66.8088,66.747,66.7779,2200.0
2013-09-13 10:20:00,86.39,86.48,86.36,86.46,23900.0,66.7856,66.8552,66.7625,66.8398,23900.0
2013-09-13 10:25:00,86.45,86.45,86.32,86.36,7900.0,66.832,66.832,66.7315,66.7625,7900.0
2013-09-13 10:30:00,86.41,86.45,86.41,86.45,3200.0,66.8011,66.832,66.8011,66.832,3200.0
2013-09-13 10:35:00,86.45,86.5,86.44,86.45,4600.0,66.832,66.8707,66.8243,66.832,4600.0
2013-09-13 10:40:00,86.46,86.54,86.45,86.54,5600.0,66.8398,66.9016,66.832,66.9016,5600.0
2013-09-13 10:45:00,86.49,86.49,86.41,86.41,4700.0,66.863,66.863,66.8011,66.8011,4700.0
2013-09-13 10:50:00,86.42,86.54,86.42,86.54,4700.0,66.8088,66.9016,66.8088,66.9016,4700.0
2013-09-13 10:55:00,86.56,86.61,86.56,86.61,3400.0,66.9171,66.9557,66.9171,66.9557,3400.0
2013-09-13 11:00:00,86.58,86.59,86.53,86.56,5000.0,66.9325,66.9403,66.8939,66.9171,5000.0
2013-09-13 11:05:00,86.56,86.61,86.56,86.6,2000.0,66.9171,66.9557,66.9171,66.948,2000.0
2013-09-13 11:10:00,86.59,86.6,86.57,86.58,9500.0,66.9403,66.948,66.9248,66.9325,9500.0
2013-09-13 11:15:00,86.58,86.58,86.49,86.52,9600.0,66.9325,66.9325,66.863,66.8861,9600.0
2013-09-13 11:20:00,86.54,86.56,86.53,86.56,11300.0,66.9016,66.9171,66.8939,66.9171,11300.0
2013-09-13 11:25:00,86.59,86.64,86.59,86.6,5800.0,66.9403,66.9789,66.9403,66.948,5800.0
2013-09-13 11:30:00,86.61,86.63,86.57,86.63,8500.0,66.9557,66.9712,66.9248,66.9712,8500.0
2013-09-13 11:35:00,86.65,86.65,86.6,86.64,7500.0,66.9866,66.9866,66.948,66.9789,7500.0
2013-09-13 11:40:00,86.63,86.65,86.6,86.63,2000.0,66.9712,66.9866,66.948,66.9712,2000.0
2013-09-13 11:45:00,86.63,86.63,86.62,86.63,1500.0,66.9712,66.9712,66.9635,66.9712,1500.0
2013-09-13 11:50:00,86.64,86.64,86.61,86.61,7000.0,66.9789,66.9789,66.9557,66.9557,7000.0
2013-09-13 11:55:00,86.63,86.64,86.62,86.63,1200.0,66.9712,66.9789,66.9635,66.9712,1200.0
2013-09-13 12:00:00,86.64,86.65,86.62,86.62,9600.0,66.9789,66.9866,66.9635,66.9635,9600.0
2013-09-13 12:05:00,86.62,86.64,86.61,86.62,3500.0,66.9635,66.9789,66.9557,66.9635,3500.0
2013-09-13 12:10:00,86.63,86.64,86.6,86.63,7300.0,66.9712,66.9789,66.948,66.9712,7300.0
2013-09-13 12:15:00,86.62,86.62,86.58,86.59,3500.0,66.9635,66.9635,66.9325,66.9403,3500.0
2013-09-13 12:20:00,86.59,86.63,86.59,86.61,10200.0,66.9403,66.9712,66.9403,66.9557,10200.0
2013-09-13 12:25:00,86.62,86.62,86.59,86.6,6800.0,66.9635,66.9635,66.9403,66.948,6800.0
2013-09-13 12:30:00,86.6,86.61,86.58,86.58,8600.0,66.948,66.9557,66.9325,66.9325,8600.0
2013-09-13 12:35:00,86.58,86.58,86.53,86.53,6600.0,66.9325,66.9325,66.8939,66.8939,6600.0
2013-09-13 12:40:00,86.53,86.53,86.51,86.51,3700.0,66.8939,66.8939,66.8784,66.8784,3700.0
2013-09-13 12:45:00,86.5,86.54,86.5,86.53,5000.0,66.8707,66.9016,66.8707,66.8939,5000.0
2013-09-13 12:50:00,86.54,86.54,86.53,86.53,3700.0,66.9016,66.9016,66.8939,66.8939,3700.0
2013-09-13 12:55:00,86.53,86.53,86.5,86.5,6600.0,66.8939,66.8939,66.8707,66.8707,6600.0
2013-09-13 13:00:00,86.5,86.58,86.49,86.57,22700.0,66.8707,66.9325,66.863,66.9248,22700.0
2013-09-13 13:05:00,86.58,86.79,86.58,86.79,14300.0,66.9325,67.0949,66.9325,67.0949,14300.0
2013-09-13 13:10:00,86.79,86.81,86.76,86.76,3300.0,67.0949,67.1103,67.0717,67.0717,3300.0
2013-09-13 13:15:00,86.76,86.77,86.74,86.74,2700.0,67.0717,67.0794,67.0562,67.0562,2700.0
2013-09-13 13:20:00,86.74,86.75,86.71,86.74,6800.0,67.0562,67.064,67.033,67.0562,6800.0
2013-09-13 13:25:00,86.74,86.76,86.73,86.76,3100.0,67.0562,67.0717,67.0485,67.0717,3100.0
2013-09-13 13:30:00,86.76,86.77,86.75,86.77,7500.0,67.0717,67.0794,67.064,67.0794,7500.0
2013-09-13 13:35:00,86.77,86.77,86.76,86.77,1500.0,67.0794,67.0794,67.0717,67.0794,1500.0
2013-09-13 13:40:00,86.77,86.89,86.77,86.88,8100.0,67.0794,67.1722,67.0794,67.1645,8100.0
2013-09-13 13:45:00,86.86,86.89,86.81,86.89,5300.0,67.149,67.1722,67.1103,67.1722,5300.0
2013-09-13 13:50:00,86.89,86.94,86.88,86.94,5600.0,67.1722,67.2108,67.1645,67.2108,5600.0
2013-09-13 13:55:00,86.93,86.95,86.91,86.94,5600.0,67.2031,67.2186,67.1876,67.2108,5600.0
2013-09-13 14:00:00,86.95,87.0,86.95,87.0,2500.0,67.2186,67.2572,67.2186,67.2572,2500.0
2013-09-13 14:05:00,87.0,87.0,86.96,86.98,3400.0,67.2572,67.2572,67.2263,67.2418,3400.0
2013-09-13 14:10:00,86.99,86.99,86.95,86.97,7700.0,67.2495,67.2495,67.2186,67.234,7700.0
2013-09-13 14:15:00,86.97,86.97,86.92,86.92,5800.0,67.234,67.234,67.1954,67.1954,5800.0
2013-09-13 14:20:00,86.92,86.95,86.91,86.95,13500.0,67.1954,67.2186,67.1876,67.2186,13500.0
2013-09-13 14:25:00,86.97,86.98,86.95,86.98,5400.0,67.234,67.2418,67.2186,67.2418,5400.0
2013-09-13 14:30:00,86.98,87.01,86.97,87.0,22400.0,67.2418,67.265,67.234,67.2572,22400.0
2013-09-13 14:35:00,87.0,87.02,87.0,87.0,15100.0,67.2572,67.2727,67.2572,67.2572,15100.0
2013-09-13 14:40:00,87.0,87.04,86.97,87.04,17900.0,67.2572,67.2881,67.234,67.2881,17900.0
2013-09-13 14:45:00,87.05,87.1,87.03,87.1,13800.0,67.2959,67.3345,67.2804,67.3345,13800.0
2013-09-13 14:50:00,87.1,87.12,87.09,87.12,8100.0,67.3345,67.35,67.3268,67.35,8100.0
2013-09-13 14:55:00,87.12,87.12,87.1,87.11,4100.0,67.35,67.35,67.3345,67.3423,4100.0
2013-09-13 15:00:00,87.1,87.1,87.07,87.08,4500.0,67.3345,67.3345,67.3113,67.3191,4500.0
2013-09-13 15:05:00,87.09,87.1,87.06,87.07,9300.0,67.3268,67.3345,67.3036,67.3113,9300.0
2013-09-13 15:10:00,87.06,87.15,87.06,87.13,58500.0,67.3036,67.3732,67.3036,67.3577,58500.0
2013-09-13 15:15:00,87.13,87.15,87.12,87.14,6300.0,67.3577,67.3732,67.35,67.3655,6300.0
2013-09-13 15:20:00,87.14,87.17,87.14,87.15,10200.0,67.3655,67.3886,67.3655,67.3732,10200.0
2013-09-13 15:25:00,87.15,87.22,87.14,87.21,16100.0,67.3732,67.4273,67.3655,67.4196,16100.0
2013-09-13 15:30:00,87.22,87.24,87.2,87.23,16400.0,67.4273,67.4428,67.4118,67.435,16400.0
2013-09-13 15:35:00,87.23,87.25,87.23,87.23,15100.0,67.435,67.4505,67.435,67.435,15100.0
2013-09-13 15:40:00,87.24,87.28,87.23,87.23,36800.0,67.4428,67.4737,67.435,67.435,36800.0
2013-09-13 15:45:00,87.22,87.22,87.11,87.12,23100.0,67.4273,67.4273,67.3423,67.35,23100.0
2013-09-13 15:50:00,87.12,87.12,86.99,87.02,41800.0,67.35,67.35,67.2495,67.2727,41800.0
2013-09-13 15:55:00,87.01,87.14,86.98,87.14,70400.0,67.265,67.3655,67.2418,67.3655,70400.0
2013-09-16 09:30:00,87.57,87.97,87.43,87.52,57600.0,67.6979,68.0071,67.5896,67.6592,57600.0
2013-09-16 09:35:00,87.63,87.74,87.56,87.69,7400.0,67.7443,67.8293,67.6901,67.7906,7400.0
2013-09-16 09:40:00,87.75,87.81,87.68,87.68,9100.0,67.837,67.8834,67.7829,67.7829,9100.0
2013-09-16 09:45:00,87.55,87.81,87.54,87.78,12100.0,67.6824,67.8834,67.6747,67.8602,12100.0
2013-09-16 09:50:00,87.81,87.82,87.73,87.77,16600.0,67.8834,67.8911,67.8216,67.8525,16600.0
2013-09-16 09:55:00,87.77,87.86,87.72,87.85,42600.0,67.8525,67.9221,67.8138,67.9143,42600.0
2013-09-16 10:00:00,87.87,87.89,87.7,87.82,11000.0,67.9298,67.9453,67.7984,67.8911,11000.0
2013-09-16 10:05:00,87.84,87.93,87.81,87.91,12200.0,67.9066,67.9762,67.8834,67.9607,12200.0
2013-09-16 10:10:00,87.93,87.96,87.88,87.96,5100.0,67.9762,67.9994,67.9375,67.9994,5100.0
2013-09-16 10:15:00,87.99,88.1,87.97,88.1,32800.0,68.0226,68.1076,68.0071,68.1076,32800.0
2013-09-16 10:20:00,88.1,88.13,88.01,88.07,31100.0,68.1076,68.1308,68.038,68.0844,31100.0
2013-09-16 10:25:00,88.07,88.1,88.02,88.06,7600.0,68.0844,68.1076,68.0458,68.0767,7600.0
2013-09-16 10:30:00,88.08,88.12,88.03,88.03,14400.0,68.0921,68.1231,68.0535,68.0535,14400.0
2013-09-16 10:35:00,88.01,88.09,88.01,88.08,4900.0,68.038,68.0999,68.038,68.0921,4900.0
2013-09-16 10:40:00,88.08,88.1,88.03,88.05,10300.0,68.0921,68.1076,68.0535,68.0689,10300.0
2013-09-16 10:45:00,88.06,88.08,88.0,88.08,9300.0,68.0767,68.0921,68.0303,68.0921,9300.0
2013-09-16 10:50:00,88.06,88.09,88.05,88.06,6100.0,68.0767,68.0999,68.0689,68.0767,6100.0
2013-09-16 10:55:00,88.07,88.11,87.92,87.97,29900.0,68.0844,68.1153,67.9684,68.0071,29900.0
2013-09-16 11:00:00,87.97,88.02,87.93,87.97,11600.0,68.0071,68.0458,67.9762,68.0071,11600.0
2013-09-16 11:05:00,87.98,88.03,87.97,88.0,8400.0,68.0148,68.0535,68.0071,68.0303,8400.0
2013-09-16 11:10:00,88.02,88.11,88.01,88.11,5300.0,68.0458,68.1153,68.038,68.1153,5300.0
2013-09-16 11:15:00,88.11,88.2,88.1,88.19,11500.0,68.1153,68.1849,68.1076,68.1772,11500.0
2013-09-16 11:20:00,88.2,88.28,88.2,88.23,12400.0,68.1849,68.2468,68.1849,68.2081,12400.0
2013-09-16 11:25:00,88.21,88.22,88.18,88.21,1700.0,68.1926,68.2004,68.1694,68.1926,1700.0
2013-09-16 11:30:00,88.25,88.29,88.2,88.29,7400.0,68.2236,68.2545,68.1849,68.2545,7400.0
2013-09-16 11:35:00,88.29,88.29,88.2,88.21,9700.0,68.2545,68.2545,68.1849,68.1926,9700.0
2013-09-16 11:40:00,88.21,88.27,88.19,88.21,7000.0,68.1926,68.239,68.1772,68.1926,7000.0
2013-09-16 11:45:00,88.2,88.21,88.16,88.17,9100.0,68.1849,68.1926,68.154,68.1617,9100.0
2013-09-16 11:50:00,88.17,88.2,88.14,88.16,5500.0,68.1617,68.1849,68.1385,68.154,5500.0
2013-09-16 11:55:00,88.15,88.25,88.15,88.25,5700.0,68.1463,68.2236,68.1463,68.2236,5700.0
2013-09-16 12:00:00,88.27,88.27,88.23,88.23,3800.0,68.239,68.239,68.2081,68.2081,3800.0
2013-09-16 12:05:00,88.24,88.25,88.22,88.24,3700.0,68.2158,68.2236,68.2004,68.2158,3700.0
2013-09-16 12:10:00,88.24,88.27,88.23,88.25,2900.0,68.2158,68.239,68.2081,68.2236,2900.0
2013-09-16 12:15:00,88.26,88.31,88.26,88.3,3800.0,68.2313,68.2699,68.2313,68.2622,3800.0
2013-09-16 12:20:00,88.31,88.31,88.29,88.3,3700.0,68.2699,68.2699,68.2545,68.2622,3700.0
2013-09-16 12:25:00,88.29,88.3,88.24,88.26,7100.0,68.2545,68.2622,68.2158,68.2313,7100.0
2013-09-16 12:30:00,88.24,88.24,88.16,88.2,8900.0,68.2158,68.2158,68.154,68.1849,8900.0
2013-09-16 12:35:00,88.23,88.23,88.19,88.21,3500.0,68.2081,68.2081,68.1772,68.1926,3500.0
2013-09-16 12:40:00,88.21,88.24,88.21,88.23,3800.0,68.1926,68.2158,68.1926,68.2081,3800.0
2013-09-16 12:45:00,88.23,88.27,88.23,88.27,9000.0,68.2081,68.239,68.2081,68.239,9000.0
2013-09-16 12:50:00,88.28,88.33,88.28,88.33,6100.0,68.2468,68.2854,68.2468,68.2854,6100.0
2013-09-16 12:55:00,88.32,88.32,88.22,88.26,17100.0,68.2777,68.2777,68.2004,68.2313,17100.0
2013-09-16 13:00:00,88.25,88.31,88.24,88.26,10800.0,68.2236,68.2699,68.2158,68.2313,10800.0
2013-09-16 13:05:00,88.26,88.27,88.18,88.19,7500.0,68.2313,68.239,68.1694,68.1772,7500.0
2013-09-16 13:10:00,88.18,88.25,88.18,88.24,4600.0,68.1694,68.2236,68.1694,68.2158,4600.0
2013-09-16 13:15:00,88.25,88.25,88.19,88.24,11800.0,68.2236,68.2236,68.1772,68.2158,11800.0
2013-09-16 13:20:00,88.23,88.25,88.19,88.23,20800.0,68.2081,68.2236,68.1772,68.2081,20800.0
2013-09-16 13:25:00,88.23,88.25,88.22,88.23,10300.0,68.2081,68.2236,68.2004,68.2081,10300.0
2013-09-16 13:30:00,88.24,88.26,88.21,88.21,18800.0,68.2158,68.2313,68.1926,68.1926,18800.0
2013-09-16 13:35:00,88.22,88.25,88.22,88.24,10500.0,68.2004,68.2236,68.2004,68.2158,10500.0
2013-09-16 13:40:00,88.23,88.23,88.09,88.15,11500.0,68.2081,68.2081,68.0999,68.1463,11500.0
2013-09-16 13:45:00,88.13,88.15,88.12,88.14,5100.0,68.1308,68.1463,68.1231,68.1385,5100.0
2013-09-16 13:50:00,88.14,88.18,88.13,88.18,3700.0,68.1385,68.1694,68.1308,68.1694,3700.0
2013-09-16 13:55:00,88.17,88.2,88.13,88.2,18400.0,68.1617,68.1849,68.1308,68.1849,18400.0
2013-09-16 14:00:00,88.2,88.23,88.12,88.12,30800.0,68.1849,68.2081,68.1231,68.1231,30800.0
2013-09-16 14:05:00,88.1,88.17,88.1,88.15,5300.0,68.1076,68.1617,68.1076,68.1463,5300.0
2013-09-16 14:10:00,88.13,88.13,88.07,88.07,5500.0,68.1308,68.1308,68.0844,68.0844,5500.0
2013-09-16 14:15:00,88.08,88.17,88.05,88.17,10100.0,68.0921,68.1617,68.0689,68.1617,10100.0
2013-09-16 14:20:00,88.17,88.17,88.13,88.16,4300.0,68.1617,68.1617,68.1308,68.154,4300.0
2013-09-16 14:25:00,88.16,88.16,88.13,88.15,3200.0,68.154,68.154,68.1308,68.1463,3200.0
2013-09-16 14:30:00,88.13,88.16,88.1,88.13,9600.0,68.1308,68.154,68.1076,68.1308,9600.0
2013-09-16 14:35:00,88.13,88.13,88.04,88.04,10800.0,68.1308,68.1308,68.0612,68.0612,10800.0
2013-09-16 14:40:00,88.04,88.04,87.99,88.01,12000.0,68.0612,68.0612,68.0226,68.038,12000.0
2013-09-16 14:45:00,88.0,88.1,87.99,88.09,9800.0,68.0303,68.1076,68.0226,68.0999,9800.0
2013-09-16 14:50:00,88.08,88.1,88.06,88.06,26800.0,68.0921,68.1076,68.0767,68.0767,26800.0
2013-09-16 14:55:00,88.05,88.09,88.05,88.06,5700.0,68.0689,68.0999,68.0689,68.0767,5700.0
2013-09-16 15:00:00,88.04,88.12,88.04,88.1,15300.0,68.0612,68.1231,68.0612,68.1076,15300.0
2013-09-16 15:05:00,88.11,88.15,88.09,88.14,12600.0,68.1153,68.1463,68.0999,68.1385,12600.0
2013-09-16 15:10:00,88.14,88.16,88.09,88.11,32900.0,68.1385,68.154,68.0999,68.1153,32900.0
2013-09-16 15:15:00,88.12,88.12,88.08,88.09,12600.0,68.1231,68.1231,68.0921,68.0999,12600.0
2013-09-16 15:20:00,88.1,88.11,88.08,88.09,11500.0,68.1076,68.1153,68.0921,68.0999,11500.0
2013-09-16 15:25:00,88.09,88.1,88.05,88.05,15000.0,68.0999,68.1076,68.0689,68.0689,15000.0
2013-09-16 15:30:00,88.05,88.08,88.01,88.06,20500.0,68.0689,68.0921,68.038,68.0767,20500.0
2013-09-16 15:35:00,88.07,88.07,87.97,88.03,19100.0,68.0844,68.0844,68.0071,68.0535,19100.0
2013-09-16 15:40:00,88.04,88.07,87.93,87.95,24400.0,68.0612,68.0844,67.9762,67.9916,24400.0
2013-09-16 15:45:00,87.95,88.04,87.92,88.0,50800.0,67.9916,68.0612,67.9684,68.0303,50800.0
2013-09-16 15:50:00,87.99,88.07,87.99,88.06,34900.0,68.0226,68.0844,68.0226,68.0767,34900.0
2013-09-16 15:55:00,88.05,88.13,88.04,88.09,79300.0,68.0689,68.1308,68.0612,68.0999,79300.0
2013-09-17 09:30:00,86.65,88.26,86.65,88.26,39600.0,66.9866,68.2313,66.9866,68.2313,39600.0
2013-09-17 09:35:00,88.25,88.27,87.97,87.97,23500.0,68.2236,68.239,68.0071,68.0071,23500.0
2013-09-17 09:40:00,88.04,88.22,88.02,88.07,14600.0,68.0612,68.2004,68.0458,68.0844,14600.0
2013-09-17 09:45:00,88.2,88.28,88.11,88.2,10500.0,68.1849,68.2468,68.1153,68.1849,10500.0
2013-09-17 09:50:00,88.23,88.48,88.23,88.39,17400.0,68.2081,68.4014,68.2081,68.3318,17400.0
2013-09-17 09:55:00,88.38,88.44,88.31,88.38,26600.0,68.3241,68.3704,68.2699,68.3241,26600.0
2013-09-17 10:00:00,88.38,88.5,88.34,88.45,15800.0,68.3241,68.4168,68.2931,68.3782,15800.0
2013-09-17 10:05:00,88.45,88.51,88.36,88.46,9900.0,68.3782,68.4246,68.3086,68.3859,9900.0
2013-09-17 10:10:00,88.47,88.69,88.46,88.68,13900.0,68.3936,68.5637,68.3859,68.556,13900.0
2013-09-17 10:15:00,88.7,88.73,88.5,88.63,18000.0,68.5714,68.5946,68.4168,68.5173,18000.0
2013-09-17 10:20:00,88.65,88.67,88.54,88.54,11300.0,68.5328,68.5483,68.4478,68.4478,11300.0
2013-09-17 10:25:00,88.54,88.64,88.54,88.63,6200.0,68.4478,68.5251,68.4478,68.5173,6200.0
2013-09-17 10:30:00,88.64,88.69,88.54,88.56,12000.0,68.5251,68.5637,68.4478,68.4632,12000.0
2013-09-17 10:35:00,88.61,88.69,88.6,88.61,6800.0,68.5019,68.5637,68.4941,68.5019,6800.0
2013-09-17 10:40:00,88.61,88.61,88.48,88.49,9900.0,68.5019,68.5019,68.4014,68.4091,9900.0
2013-09-17 10:45:00,88.5,88.51,88.46,88.49,12400.0,68.4168,68.4246,68.3859,68.4091,12400.0
2013-09-17 10:50:00,88.5,88.54,88.47,88.53,10200.0,68.4168,68.4478,68.3936,68.44,10200.0
2013-09-17 10:55:00,88.53,88.55,88.52,88.52,4200.0,68.44,68.4555,68.4323,68.4323,4200.0
2013-09-17 11:00:00,88.55,88.55,88.49,88.49,4300.0,68.4555,68.4555,68.4091,68.4091,4300.0
2013-09-17 11:05:00,88.49,88.54,88.49,88.54,6900.0,68.4091,68.4478,68.4091,68.4478,6900.0
2013-09-17 11:10:00,88.53,88.53,88.39,88.4,12500.0,68.44,68.44,68.3318,68.3395,12500.0
2013-09-17 11:15:00,88.4,88.45,88.38,88.45,12900.0,68.3395,68.3782,68.3241,68.3782,12900.0
2013-09-17 11:20:00,88.46,88.49,88.43,88.49,5000.0,68.3859,68.4091,68.3627,68.4091,5000.0
2013-09-17 11:25:00,88.48,88.55,88.48,88.53,5700.0,68.4014,68.4555,68.4014,68.44,5700.0
2013-09-17 11:30:00,88.56,88.56,88.52,88.54,4400.0,68.4632,68.4632,68.4323,68.4478,4400.0
2013-09-17 11:35:00,88.54,88.55,88.5,88.51,6700.0,68.4478,68.4555,68.4168,68.4246,6700.0
2013-09-17 11:40:00,88.53,88.57,88.51,88.54,13400.0,68.44,68.4709,68.4246,68.4478,13400.0
2013-09-17 11:45:00,88.53,88.6,88.52,88.59,3100.0,68.44,68.4941,68.4323,68.4864,3100.0
2013-09-17 11:50:00,88.59,88.63,88.58,88.59,3900.0,68.4864,68.5173,68.4787,68.4864,3900.0
2013-09-17 11:55:00,88.61,88.67,88.61,88.67,5300.0,68.5019,68.5483,68.5019,68.5483,5300.0
2013-09-17 12:00:00,88.68,88.72,88.66,88.67,9800.0,68.556,68.5869,68.5405,68.5483,9800.0
2013-09-17 12:05:00,88.66,88.7,88.62,88.64,12100.0,68.5405,68.5714,68.5096,68.5251,12100.0
2013-09-17 12:10:00,88.64,88.7,88.64,88.7,7600.0,68.5251,68.5714,68.5251,68.5714,7600.0
2013-09-17 12:15:00,88.68,88.76,88.66,88.76,10100.0,68.556,68.6178,68.5405,68.6178,10100.0
2013-09-17 12:20:00,88.77,88.78,88.75,88.77,5000.0,68.6256,68.6333,68.6101,68.6256,5000.0
2013-09-17 12:25:00,88.76,88.84,88.76,88.84,17200.0,68.6178,68.6797,68.6178,68.6797,17200.0
2013-09-17 12:30:00,88.84,88.86,88.78,88.81,25000.0,68.6797,68.6951,68.6333,68.6565,25000.0
2013-09-17 12:35:00,88.81,88.83,88.76,88.8,9900.0,68.6565,68.6719,68.6178,68.6487,9900.0
2013-09-17 12:40:00,88.82,88.88,88.79,88.83,10300.0,68.6642,68.7106,68.641,68.6719,10300.0
2013-09-17 12:45:00,88.85,88.88,88.81,88.85,19100.0,68.6874,68.7106,68.6565,68.6874,19100.0
2013-09-17 12:50:00,88.85,88.94,88.85,88.94,23900.0,68.6874,68.757,68.6874,68.757,23900.0
2013-09-17 12:55:00,88.94,89.0,88.91,88.99,22100.0,68.757,68.8034,68.7338,68.7956,22100.0
2013-09-17 13:00:00,88.98,89.03,88.95,88.98,25100.0,68.7879,68.8266,68.7647,68.7879,25100.0
2013-09-17 13:05:00,88.98,88.99,88.92,88.95,32400.0,68.7879,68.7956,68.7415,68.7647,32400.0
2013-09-17 13:10:00,88.97,88.99,88.96,88.98,6000.0,68.7802,68.7956,68.7724,68.7879,6000.0
2013-09-17 13:15:00,88.99,88.99,88.96,88.97,7700.0,68.7956,68.7956,68.7724,68.7802,7700.0
2013-09-17 13:20:00,88.97,89.0,88.95,89.0,13100.0,68.7802,68.8034,68.7647,68.8034,13100.0
2013-09-17 13:25:00,89.0,89.02,88.96,88.97,11800.0,68.8034,68.8188,68.7724,68.7802,11800.0
2013-09-17 13:30:00,88.99,89.0,88.95,88.96,7900.0,68.7956,68.8034,68.7647,68.7724,7900.0
2013-09-17 13:35:00,88.97,88.97,88.87,88.87,9500.0,68.7802,68.7802,68.7029,68.7029,9500.0
2013-09-17 13:40:00,88.89,88.96,88.89,88.96,10200.0,68.7183,68.7724,68.7183,68.7724,10200.0
2013-09-17 13:45:00,88.94,89.0,88.93,88.98,13400.0,68.757,68.8034,68.7492,68.7879,13400.0
2013-09-17 13:50:00,88.98,89.09,88.98,89.09,34800.0,68.7879,68.8729,68.7879,68.8729,34800.0
2013-09-17 13:55:00,89.09,89.13,88.95,88.96,18600.0,68.8729,68.9039,68.7647,68.7724,18600.0
2013-09-17 14:00:00,88.95,88.98,88.92,88.94,11700.0,68.7647,68.7879,68.7415,68.757,11700.0
2013-09-17 14:05:00,88.95,88.99,88.92,88.94,6500.0,68.7647,68.7956,68.7415,68.757,6500.0
2013-09-17 14:10:00,88.95,89.01,88.94,88.98,7000.0,68.7647,68.8111,68.757,68.7879,7000.0
2013-09-17 14:15:00,88.99,88.99,88.92,88.94,6500.0,68.7956,68.7956,68.7415,68.757,6500.0
2013-09-17 14:20:00,88.95,88.98,88.94,88.96,5800.0,68.7647,68.7879,68.757,68.7724,5800.0
2013-09-17 14:25:00,88.96,89.03,88.96,88.98,16600.0,68.7724,68.8266,68.7724,68.7879,16600.0
2013-09-17 14:30:00,88.99,89.08,88.94,89.01,22900.0,68.7956,68.8652,68.757,68.8111,22900.0
2013-09-17 14:35:00,89.01,89.03,88.97,89.01,13200.0,68.8111,68.8266,68.7802,68.8111,13200.0
2013-09-17 14:40:00,89.0,89.0,88.96,88.99,10800.0,68.8034,68.8034,68.7724,68.7956,10800.0
2013-09-17 14:45:00,88.99,89.03,88.99,89.03,13200.0,68.7956,68.8266,68.7956,68.8266,13200.0
2013-09-17 14:50:00,89.04,89.07,89.02,89.04,15000.0,68.8343,68.8575,68.8188,68.8343,15000.0
2013-09-17 14:55:00,89.04,89.08,89.04,89.06,10500.0,68.8343,68.8652,68.8343,68.8497,10500.0
2013-09-17 15:00:00,89.06,89.08,89.01,89.03,17100.0,68.8497,68.8652,68.8111,68.8266,17100.0
2013-09-17 15:05:00,89.03,89.06,89.01,89.01,10800.0,68.8266,68.8497,68.8111,68.8111,10800.0
2013-09-17 15:10:00,89.03,89.08,89.03,89.08,8500.0,68.8266,68.8652,68.8266,68.8652,8500.0
2013-09-17 15:15:00,89.08,89.1,89.06,89.1,15400.0,68.8652,68.8807,68.8497,68.8807,15400.0
2013-09-17 15:20:00,89.11,89.2,89.11,89.19,19100.0,68.8884,68.958,68.8884,68.9502,19100.0
2013-09-17 15:25:00,89.18,89.18,89.06,89.08,20900.0,68.9425,68.9425,68.8497,68.8652,20900.0
2013-09-17 15:30:00,89.08,89.09,89.04,89.07,29900.0,68.8652,68.8729,68.8343,68.8575,29900.0
2013-09-17 15:35:00,89.08,89.16,89.07,89.14,17300.0,68.8652,68.9271,68.8575,68.9116,17300.0
2013-09-17 15:40:00,89.14,89.14,89.1,89.13,28600.0,68.9116,68.9116,68.8807,68.9039,28600.0
2013-09-17 15:45:00,89.13,89.15,89.13,89.14,40800.0,68.9039,68.9193,68.9039,68.9116,40800.0
2013-09-17 15:50:00,89.14,89.17,89.14,89.16,42600.0,68.9116,68.9348,68.9116,68.9271,42600.0
2013-09-17 15:55:00,89.16,89.19,89.14,89.15,87800.0,68.9271,68.9502,68.9116,68.9193,87800.0
2013-09-18 09:30:00,89.0,89.14,88.3,88.31,43200.0,68.8034,68.9116,68.2622,68.2699,43200.0
2013-09-18 09:35:00,88.32,88.5,88.32,88.39,28700.0,68.2777,68.4168,68.2777,68.3318,28700.0
2013-09-18 09:40:00,88.36,88.4,88.13,88.3,25400.0,68.3086,68.3395,68.1308,68.2622,25400.0
2013-09-18 09:45:00,88.26,88.34,88.19,88.32,25400.0,68.2313,68.2931,68.1772,68.2777,25400.0
2013-09-18 09:50:00,88.33,88.63,88.33,88.56,16400.0,68.2854,68.5173,68.2854,68.4632,16400.0
2013-09-18 09:55:00,88.54,88.56,88.39,88.47,13600.0,68.4478,68.4632,68.3318,68.3936,13600.0
2013-09-18 10:00:00,88.47,88.51,88.32,88.44,14400.0,68.3936,68.4246,68.2777,68.3704,14400.0
2013-09-18 10:05:00,88.43,88.52,88.4,88.44,13800.0,68.3627,68.4323,68.3395,68.3704,13800.0
2013-09-18 10:10:00,88.44,88.5,88.41,88.46,14500.0,68.3704,68.4168,68.3473,68.3859,14500.0
2013-09-18 10:15:00,88.47,88.47,88.33,88.37,14600.0,68.3936,68.3936,68.2854,68.3163,14600.0
2013-09-18 10:20:00,88.38,88.38,88.23,88.3,18600.0,68.3241,68.3241,68.2081,68.2622,18600.0
2013-09-18 10:25:00,88.29,88.3,88.17,88.2,16700.0,68.2545,68.2622,68.1617,68.1849,16700.0
2013-09-18 10:30:00,88.21,88.25,88.17,88.23,13400.0,68.1926,68.2236,68.1617,68.2081,13400.0
2013-09-18 10:35:00,88.24,88.24,88.13,88.21,24000.0,68.2158,68.2158,68.1308,68.1926,24000.0
2013-09-18 10:40:00,88.22,88.22,88.12,88.12,16100.0,68.2004,68.2004,68.1231,68.1231,16100.0
2013-09-18 10:45:00,88.12,88.13,88.09,88.09,13300.0,68.1231,68.1308,68.0999,68.0999,13300.0
2013-09-18 10:50:00,88.11,88.2,88.09,88.18,16100.0,68.1153,68.1849,68.0999,68.1694,16100.0
2013-09-18 10:55:00,88.2,88.29,88.18,88.26,20500.0,68.1849,68.2545,68.1694,68.2313,20500.0
2013-09-18 11:00:00,88.26,88.39,88.26,88.38,8100.0,68.2313,68.3318,68.2313,68.3241,8100.0
2013-09-18 11:05:00,88.38,88.38,88.25,88.27,6400.0,68.3241,68.3241,68.2236,68.239,6400.0
2013-09-18 11:10:00,88.28,88.28,88.19,88.19,5100.0,68.2468,68.2468,68.1772,68.1772,5100.0
2013-09-18 11:15:00,88.19,88.2,88.17,88.17,19800.0,68.1772,68.1849,68.1617,68.1617,19800.0
2013-09-18 11:20:00,88.17,88.28,88.16,88.27,6900.0,68.1617,68.2468,68.154,68.239,6900.0
2013-09-18 11:25:00,88.28,88.29,88.21,88.21,6000.0,68.2468,68.2545,68.1926,68.1926,6000.0
2013-09-18 11:30:00,88.23,88.33,88.21,88.29,11700.0,68.2081,68.2854,68.1926,68.2545,11700.0
2013-09-18 11:35:00,88.29,88.37,88.29,88.32,2600.0,68.2545,68.3163,68.2545,68.2777,2600.0
2013-09-18 11:40:00,88.31,88.34,88.29,88.3,5700.0,68.2699,68.2931,68.2545,68.2622,5700.0
2013-09-18 11:45:00,88.31,88.32,88.26,88.31,6300.0,68.2699,68.2777,68.2313,68.2699,6300.0
2013-09-18 11:50:00,88.31,88.31,88.26,88.27,20400.0,68.2699,68.2699,68.2313,68.239,20400.0
2013-09-18 11:55:00,88.28,88.36,88.25,88.31,32200.0,68.2468,68.3086,68.2236,68.2699,32200.0
2013-09-18 12:00:00,88.31,88.37,88.3,88.35,12600.0,68.2699,68.3163,68.2622,68.3009,12600.0
2013-09-18 12:05:00,88.36,88.36,88.31,88.33,5800.0,68.3086,68.3086,68.2699,68.2854,5800.0
2013-09-18 12:10:00,88.36,88.39,88.35,88.39,3400.0,68.3086,68.3318,68.3009,68.3318,3400.0
2013-09-18 12:15:00,88.41,88.41,88.37,88.4,6300.0,68.3473,68.3473,68.3163,68.3395,6300.0
2013-09-18 12:20:00,88.4,88.46,88.38,88.44,17500.0,68.3395,68.3859,68.3241,68.3704,17500.0
2013-09-18 12:25:00,88.43,88.44,88.32,88.32,2800.0,68.3627,68.3704,68.2777,68.2777,2800.0
2013-09-18 12:30:00,88.31,88.32,88.28,88.31,3700.0,68.2699,68.2777,68.2468,68.2699,3700.0
2013-09-18 12:35:00,88.31,88.36,88.3,88.36,6700.0,68.2699,68.3086,68.2622,68.3086,6700.0
2013-09-18 12:40:00,88.36,88.42,88.33,88.42,5300.0,68.3086,68.355,68.2854,68.355,5300.0
2013-09-18 12:45:00,88.43,88.47,88.43,88.45,6800.0,68.3627,68.3936,68.3627,68.3782,6800.0
2013-09-18 12:50:00,88.44,88.48,88.44,88.48,5200.0,68.3704,68.4014,68.3704,68.4014,5200.0
2013-09-18 12:55:00,88.46,88.51,88.45,88.49,7500.0,68.3859,68.4246,68.3782,68.4091,7500.0
2013-09-18 13:00:00,88.51,88.53,88.46,88.51,10100.0,68.4246,68.44,68.3859,68.4246,10100.0
2013-09-18 13:05:00,88.5,88.52,88.42,88.44,4700.0,68.4168,68.4323,68.355,68.3704,4700.0
2013-09-18 13:10:00,88.44,88.44,88.38,88.39,4700.0,68.3704,68.3704,68.3241,68.3318,4700.0
2013-09-18 13:15:00,88.39,88.43,88.37,88.39,12300.0,68.3318,68.3627,68.3163,68.3318,12300.0
2013-09-18 13:20:00,88.37,88.37,88.31,88.34,4400.0,68.3163,68.3163,68.2699,68.2931,4400.0
2013-09-18 13:25:00,88.36,88.4,88.35,88.39,4000.0,68.3086,68.3395,68.3009,68.3318,4000.0
2013-09-18 13:30:00,88.37,88.4,88.37,88.39,3400.0,68.3163,68.3395,68.3163,68.3318,3400.0
2013-09-18 13:35:00,88.39,88.4,88.37,88.39,4800.0,68.3318,68.3395,68.3163,68.3318,4800.0
2013-09-18 13:40:00,88.38,88.39,88.35,88.39,5900.0,68.3241,68.3318,68.3009,68.3318,5900.0
2013-09-18 13:45:00,88.39,88.48,88.39,88.48,3400.0,68.3318,68.4014,68.3318,68.4014,3400.0
2013-09-18 13:50:00,88.48,88.49,88.43,88.46,7100.0,68.4014,68.4091,68.3627,68.3859,7100.0
2013-09-18 13:55:00,88.47,88.5,88.42,88.42,4000.0,68.3936,68.4168,68.355,68.355,4000.0
2013-09-18 14:00:00,88.44,89.25,88.44,89.02,67200.0,68.3704,68.9966,68.3704,68.8188,67200.0
2013-09-18 14:05:00,89.02,89.23,89.02,89.2,8100.0,68.8188,68.9812,68.8188,68.958,8100.0
2013-09-18 14:10:00,89.22,89.55,89.22,89.36,23200.0,68.9734,69.2286,68.9734,69.0817,23200.0
2013-09-18 14:15:00,89.4,89.48,89.29,89.32,11700.0,69.1126,69.1744,69.0276,69.0507,11700.0
2013-09-18 14:20:00,89.3,89.6,89.29,89.56,16200.0,69.0353,69.2672,69.0276,69.2363,16200.0
2013-09-18 14:25:00,89.62,89.62,89.36,89.36,7500.0,69.2827,69.2827,69.0817,69.0817,7500.0
2013-09-18 14:30:00,89.36,89.45,89.31,89.39,15000.0,69.0817,69.1512,69.043,69.1049,15000.0
2013-09-18 14:35:00,89.43,89.44,89.35,89.44,10800.0,69.1358,69.1435,69.0739,69.1435,10800.0
2013-09-18 14:40:00,89.45,89.49,89.41,89.42,10800.0,69.1512,69.1822,69.1203,69.1281,10800.0
2013-09-18 14:45:00,89.43,89.52,89.39,89.52,13900.0,69.1358,69.2054,69.1049,69.2054,13900.0
2013-09-18 14:50:00,89.55,89.6,89.48,89.59,11800.0,69.2286,69.2672,69.1744,69.2595,11800.0
2013-09-18 14:55:00,89.59,89.72,89.54,89.72,14000.0,69.2595,69.36,69.2208,69.36,14000.0
2013-09-18 15:00:00,89.73,89.78,89.68,89.69,17300.0,69.3677,69.4064,69.3291,69.3368,17300.0
2013-09-18 15:05:00,89.67,89.68,89.57,89.66,12900.0,69.3213,69.3291,69.244,69.3136,12900.0
2013-09-18 15:10:00,89.69,89.69,89.55,89.6,10800.0,69.3368,69.3368,69.2286,69.2672,10800.0
2013-09-18 15:15:00,89.6,89.6,89.44,89.45,21500.0,69.2672,69.2672,69.1435,69.1512,21500.0
2013-09-18 15:20:00,89.45,89.48,89.44,89.47,13500.0,69.1512,69.1744,69.1435,69.1667,13500.0
2013-09-18 15:25:00,89.48,89.49,89.34,89.37,19700.0,69.1744,69.1822,69.0662,69.0894,19700.0
2013-09-18 15:30:00,89.38,89.47,89.38,89.46,8000.0,69.0971,69.1667,69.0971,69.159,8000.0
2013-09-18 15:35:00,89.47,89.5,89.41,89.45,45100.0,69.1667,69.1899,69.1203,69.1512,45100.0
2013-09-18 15:40:00,89.44,89.45,89.35,89.35,29500.0,69.1435,69.1512,69.0739,69.0739,29500.0
2013-09-18 15:45:00,89.36,89.4,89.36,89.37,29100.0,69.0817,69.1126,69.0817,69.0894,29100.0
2013-09-18 15:50:00,89.37,89.38,89.24,89.24,42700.0,69.0894,69.0971,68.9889,68.9889,42700.0
2013-09-18 15:55:00,89.24,89.39,89.23,89.39,85400.0,68.9889,69.1049,68.9812,69.1049,85400.0
2013-09-19 09:30:00,89.38,89.58,88.9,89.58,50100.0,69.0971,69.2517,68.7261,69.2517,50100.0
2013-09-19 09:35:00,89.56,89.76,89.52,89.59,18600.0,69.2363,69.3909,69.2054,69.2595,18600.0
2013-09-19 09:40:00,89.6,89.66,89.42,89.63,21400.0,69.2672,69.3136,69.1281,69.2904,21400.0
2013-09-19 09:45:00,89.57,89.72,89.55,89.72,9800.0,69.244,69.36,69.2286,69.36,9800.0
2013-09-19 09:50:00,89.69,89.72,89.61,89.69,8800.0,69.3368,69.36,69.2749,69.3368,8800.0
2013-09-19 09:55:00,89.68,89.89,89.68,89.86,12400.0,69.3291,69.4914,69.3291,69.4682,12400.0
2013-09-19 10:00:00,89.84,89.94,89.77,89.79,19800.0,69.4527,69.5301,69.3986,69.4141,19800.0
2013-09-19 10:05:00,89.8,89.82,89.6,89.72,23100.0,69.4218,69.4373,69.2672,69.36,23100.0
2013-09-19 10:10:00,89.7,89.77,89.66,89.67,7500.0,69.3445,69.3986,69.3136,69.3213,7500.0
2013-09-19 10:15:00,89.68,89.74,89.67,89.67,7700.0,69.3291,69.3754,69.3213,69.3213,7700.0
2013-09-19 10:20:00,89.7,89.85,89.69,89.83,24500.0,69.3445,69.4605,69.3368,69.445,24500.0
2013-09-19 10:25:00,89.84,89.84,89.76,89.77,9200.0,69.4527,69.4527,69.3909,69.3986,9200.0
2013-09-19 10:30:00,89.75,89.82,89.6,89.64,12300.0,69.3832,69.4373,69.2672,69.2981,12300.0
2013-09-19 10:35:00,89.62,89.65,89.55,89.65,29400.0,69.2827,69.3059,69.2286,69.3059,29400.0
2013-09-19 10:40:00,89.65,89.73,89.64,89.7,16200.0,69.3059,69.3677,69.2981,69.3445,16200.0
2013-09-19 10:45:00,89.7,89.7,89.65,89.66,4400.0,69.3445,69.3445,69.3059,69.3136,4400.0
2013-09-19 10:50:00,89.66,89.74,89.63,89.74,7100.0,69.3136,69.3754,69.2904,69.3754,7100.0
2013-09-19 10:55:00,89.74,89.8,89.74,89.78,10200.0,69.3754,69.4218,69.3754,69.4064,10200.0
2013-09-19 11:00:00,89.77,89.8,89.75,89.79,3900.0,69.3986,69.4218,69.3832,69.4141,3900.0
2013-09-19 11:05:00,89.8,89.81,89.71,89.71,6600.0,69.4218,69.4296,69.3522,69.3522,6600.0
2013-09-19 11:10:00,89.71,89.74,89.71,89.72,5000.0,69.3522,69.3754,69.3522,69.36,5000.0
2013-09-19 11:15:00,89.72,89.84,89.72,89.84,11800.0,69.36,69.4527,69.36,69.4527,11800.0
2013-09-19 11:20:00,89.84,89.84,89.8,89.81,4000.0,69.4527,69.4527,69.4218,69.4296,4000.0
2013-09-19 11:25:00,89.82,89.83,89.79,89.79,3100.0,69.4373,69.445,69.4141,69.4141,3100.0
2013-09-19 11:30:00,89.82,89.84,89.69,89.71,20700.0,69.4373,69.4527,69.3368,69.3522,20700.0
2013-09-19 11:35:00,89.73,89.79,89.72,89.75,8700.0,69.3677,69.4141,69.36,69.3832,8700.0
2013-09-19 11:40:00,89.75,89.86,89.73,89.73,11300.0,69.3832,69.4682,69.3677,69.3677,11300.0
2013-09-19 11:45:00,89.73,89.77,89.72,89.72,9200.0,69.3677,69.3986,69.36,69.36,9200.0
2013-09-19 11:50:00,89.72,89.75,89.69,89.69,11100.0,69.36,69.3832,69.3368,69.3368,11100.0
2013-09-19 11:55:00,89.69,89.69,89.65,89.67,12400.0,69.3368,69.3368,69.3059,69.3213,12400.0
2013-09-19 12:00:00,89.68,89.78,89.67,89.76,14800.0,69.3291,69.4064,69.3213,69.3909,14800.0
2013-09-19 12:05:00,89.75,89.78,89.73,89.76,10900.0,69.3832,69.4064,69.3677,69.3909,10900.0
2013-09-19 12:10:00,89.77,89.78,89.72,89.74,9800.0,69.3986,69.4064,69.36,69.3754,9800.0
2013-09-19 12:15:00,89.74,89.74,89.62,89.62,10700.0,69.3754,69.3754,69.2827,69.2827,10700.0
2013-09-19 12:20:00,89.63,89.68,89.62,89.67,12700.0,69.2904,69.3291,69.2827,69.3213,12700.0
2013-09-19 12:25:00,89.66,89.7,89.66,89.68,13600.0,69.3136,69.3445,69.3136,69.3291,13600.0
2013-09-19 12:30:00,89.67,89.68,89.63,89.66,8000.0,69.3213,69.3291,69.2904,69.3136,8000.0
2013-09-19 12:35:00,89.65,89.67,89.64,89.67,7800.0,69.3059,69.3213,69.2981,69.3213,7800.0
2013-09-19 12:40:00,89.66,89.7,89.66,89.68,13300.0,69.3136,69.3445,69.3136,69.3291,13300.0
2013-09-19 12:45:00,89.69,89.7,89.67,89.7,3800.0,69.3368,69.3445,69.3213,69.3445,3800.0
2013-09-19 12:50:00,89.69,89.69,89.66,89.67,5100.0,69.3368,69.3368,69.3136,69.3213,5100.0
2013-09-19 12:55:00,89.67,89.71,89.67,89.7,9800.0,69.3213,69.3522,69.3213,69.3445,9800.0
2013-09-19 13:00:00,89.7,89.72,89.69,89.69,8400.0,69.3445,69.36,69.3368,69.3368,8400.0
2013-09-19 13:05:00,89.7,89.7,89.61,89.62,14800.0,69.3445,69.3445,69.2749,69.2827,14800.0
2013-09-19 13:10:00,89.62,89.65,89.53,89.65,18800.0,69.2827,69.3059,69.2131,69.3059,18800.0
2013-09-19 13:15:00,89.65,89.71,89.62,89.69,9600.0,69.3059,69.3522,69.2827,69.3368,9600.0
2013-09-19 13:20:00,89.71,89.71,89.66,89.67,11100.0,69.3522,69.3522,69.3136,69.3213,11100.0
2013-09-19 13:25:00,89.66,89.67,89.64,89.66,4900.0,69.3136,69.3213,69.2981,69.3136,4900.0
2013-09-19 13:30:00,89.65,89.65,89.6,89.6,6500.0,69.3059,69.3059,69.2672,69.2672,6500.0
2013-09-19 13:35:00,89.6,89.72,89.57,89.72,31800.0,69.2672,69.36,69.244,69.36,31800.0
2013-09-19 13:40:00,89.7,89.72,89.66,89.69,38300.0,69.3445,69.36,69.3136,69.3368,38300.0
2013-09-19 13:45:00,89.69,89.7,89.61,89.69,24100.0,69.3368,69.3445,69.2749,69.3368,24100.0
2013-09-19 13:50:00,89.7,89.7,89.62,89.62,20700.0,69.3445,69.3445,69.2827,69.2827,20700.0
2013-09-19 13:55:00,89.6,89.71,89.6,89.7,41600.0,69.2672,69.3522,69.2672,69.3445,41600.0
2013-09-19 14:00:00,89.71,89.72,89.66,89.7,19200.0,69.3522,69.36,69.3136,69.3445,19200.0
2013-09-19 14:05:00,89.7,89.72,89.68,89.7,7200.0,69.3445,69.36,69.3291,69.3445,7200.0
2013-09-19 14:10:00,89.71,89.74,89.71,89.73,9200.0,69.3522,69.3754,69.3522,69.3677,9200.0
2013-09-19 14:15:00,89.72,89.77,89.71,89.76,8100.0,69.36,69.3986,69.3522,69.3909,8100.0
2013-09-19 14:20:00,89.76,89.76,89.71,89.71,7000.0,69.3909,69.3909,69.3522,69.3522,7000.0
2013-09-19 14:25:00,89.72,89.73,89.68,89.7,9800.0,69.36,69.3677,69.3291,69.3445,9800.0
2013-09-19 14:30:00,89.7,89.71,89.7,89.7,10300.0,69.3445,69.3522,69.3445,69.3445,10300.0
2013-09-19 14:35:00,89.7,89.72,89.7,89.71,13500.0,69.3445,69.36,69.3445,69.3522,13500.0
2013-09-19 14:40:00,89.71,89.71,89.7,89.7,8900.0,69.3522,69.3522,69.3445,69.3445,8900.0
2013-09-19 14:45:00,89.7,89.71,89.69,89.69,10700.0,69.3445,69.3522,69.3368,69.3368,10700.0
2013-09-19 14:50:00,89.69,89.71,89.69,89.7,16500.0,69.3368,69.3522,69.3368,69.3445,16500.0
2013-09-19 14:55:00,89.71,89.73,89.7,89.72,11200.0,69.3522,69.3677,69.3445,69.36,11200.0
2013-09-19 15:00:00,89.73,89.77,89.72,89.76,11400.0,69.3677,69.3986,69.36,69.3909,11400.0
2013-09-19 15:05:00,89.75,89.75,89.71,89.71,10700.0,69.3832,69.3832,69.3522,69.3522,10700.0
2013-09-19 15:10:00,89.71,89.73,89.71,89.71,10800.0,69.3522,69.3677,69.3522,69.3522,10800.0
2013-09-19 15:15:00,89.71,89.73,89.71,89.72,20900.0,69.3522,69.3677,69.3522,69.36,20900.0
2013-09-19 15:20:00,89.71,89.72,89.69,89.71,15300.0,69.3522,69.36,69.3368,69.3522,15300.0
2013-09-19 15:25:00,89.7,89.72,89.7,89.7,21200.0,69.3445,69.36,69.3445,69.3445,21200.0
2013-09-19 15:30:00,89.7,89.7,89.65,89.66,28500.0,69.3445,69.3445,69.3059,69.3136,28500.0
2013-09-19 15:35:00,89.65,89.66,89.65,89.65,19500.0,69.3059,69.3136,69.3059,69.3059,19500.0
2013-09-19 15:40:00,89.66,89.67,89.65,89.66,20000.0,69.3136,69.3213,69.3059,69.3136,20000.0
2013-09-19 15:45:00,89.66,89.67,89.65,89.67,32200.0,69.3136,69.3213,69.3059,69.3213,32200.0
2013-09-19 15:50:00,89.67,89.67,89.62,89.63,28300.0,69.3213,69.3213,69.2827,69.2904,28300.0
2013-09-19 15:55:00,89.63,89.66,89.59,89.64,51200.0,69.2904,69.3136,69.2595,69.2981,51200.0
2013-09-20 09:30:00,89.58,89.78,89.45,89.57,328700.0,69.2517,69.4064,69.1512,69.244,328700.0
2013-09-20 09:35:00,89.52,89.52,89.17,89.29,28000.0,69.2054,69.2054,68.9348,69.0276,28000.0
2013-09-20 09:40:00,89.3,89.33,89.18,89.21,37000.0,69.0353,69.0585,68.9425,68.9657,37000.0
2013-09-20 09:45:00,89.21,89.44,89.17,89.4,35400.0,68.9657,69.1435,68.9348,69.1126,35400.0
2013-09-20 09:50:00,89.4,89.41,89.2,89.29,15200.0,69.1126,69.1203,68.958,69.0276,15200.0
2013-09-20 09:55:00,89.27,89.45,89.27,89.45,15800.0,69.0121,69.1512,69.0121,69.1512,15800.0
2013-09-20 10:00:00,89.44,89.48,89.39,89.45,15100.0,69.1435,69.1744,69.1049,69.1512,15100.0
2013-09-20 10:05:00,89.44,89.48,89.41,89.48,9800.0,69.1435,69.1744,69.1203,69.1744,9800.0
2013-09-20 10:10:00,89.49,89.51,89.36,89.44,10400.0,69.1822,69.1976,69.0817,69.1435,10400.0
2013-09-20 10:15:00,89.42,89.42,89.34,89.39,8100.0,69.1281,69.1281,69.0662,69.1049,8100.0
2013-09-20 10:20:00,89.39,89.39,89.36,89.39,4700.0,69.1049,69.1049,69.0817,69.1049,4700.0
2013-09-20 10:25:00,89.39,89.41,89.22,89.22,13500.0,69.1049,69.1203,68.9734,68.9734,13500.0
2013-09-20 10:30:00,89.23,89.33,89.23,89.33,9300.0,68.9812,69.0585,68.9812,69.0585,9300.0
2013-09-20 10:35:00,89.31,89.33,89.26,89.27,6800.0,69.043,69.0585,69.0044,69.0121,6800.0
2013-09-20 10:40:00,89.27,89.32,89.25,89.27,10000.0,69.0121,69.0507,68.9966,69.0121,10000.0
2013-09-20 10:45:00,89.26,89.3,89.22,89.27,8900.0,69.0044,69.0353,68.9734,69.0121,8900.0
2013-09-20 10:50:00,89.28,89.32,89.28,89.32,2300.0,69.0198,69.0507,69.0198,69.0507,2300.0
2013-09-20 10:55:00,89.31,89.31,89.13,89.21,40300.0,69.043,69.043,68.9039,68.9657,40300.0
2013-09-20 11:00:00,89.22,89.23,89.03,89.06,10300.0,68.9734,68.9812,68.8266,68.8497,10300.0
2013-09-20 11:05:00,89.05,89.06,88.95,88.97,22500.0,68.842,68.8497,68.7647,68.7802,22500.0
2013-09-20 11:10:00,88.97,88.97,88.85,88.86,16000.0,68.7802,68.7802,68.6874,68.6951,16000.0
2013-09-20 11:15:00,88.86,88.88,88.82,88.88,15500.0,68.6951,68.7106,68.6642,68.7106,15500.0
2013-09-20 11:20:00,88.87,88.91,88.86,88.91,23600.0,68.7029,68.7338,68.6951,68.7338,23600.0
2013-09-20 11:25:00,88.91,88.92,88.88,88.9,17800.0,68.7338,68.7415,68.7106,68.7261,17800.0
2013-09-20 11:30:00,88.89,88.92,88.88,88.9,11700.0,68.7183,68.7415,68.7106,68.7261,11700.0
2013-09-20 11:35:00,88.9,88.97,88.88,88.93,18000.0,68.7261,68.7802,68.7106,68.7492,18000.0
2013-09-20 11:40:00,88.94,88.95,88.87,88.88,10800.0,68.757,68.7647,68.7029,68.7106,10800.0
2013-09-20 11:45:00,88.88,88.9,88.87,88.88,5100.0,68.7106,68.7261,68.7029,68.7106,5100.0
2013-09-20 11:50:00,88.88,88.88,88.82,88.82,6300.0,68.7106,68.7106,68.6642,68.6642,6300.0
2013-09-20 11:55:00,88.82,88.82,88.61,88.61,8600.0,68.6642,68.6642,68.5019,68.5019,8600.0
2013-09-20 12:00:00,88.6,88.64,88.55,88.64,16200.0,68.4941,68.5251,68.4555,68.5251,16200.0
2013-09-20 12:05:00,88.65,88.7,88.65,88.7,15000.0,68.5328,68.5714,68.5328,68.5714,15000.0
2013-09-20 12:10:00,88.69,88.74,88.68,88.68,21900.0,68.5637,68.6024,68.556,68.556,21900.0
2013-09-20 12:15:00,88.66,88.68,88.63,88.67,18200.0,68.5405,68.556,68.5173,68.5483,18200.0
2013-09-20 12:20:00,88.67,88.67,88.61,88.62,13700.0,68.5483,68.5483,68.5019,68.5096,13700.0
2013-09-20 12:25:00,88.62,88.63,88.47,88.47,23700.0,68.5096,68.5173,68.3936,68.3936,23700.0
2013-09-20 12:30:00,88.47,88.47,88.38,88.4,8100.0,68.3936,68.3936,68.3241,68.3395,8100.0
2013-09-20 12:35:00,88.4,88.57,88.4,88.54,8900.0,68.3395,68.4709,68.3395,68.4478,8900.0
2013-09-20 12:40:00,88.56,88.57,88.52,88.53,5400.0,68.4632,68.4709,68.4323,68.44,5400.0
2013-09-20 12:45:00,88.54,88.55,88.48,88.49,10900.0,68.4478,68.4555,68.4014,68.4091,10900.0
2013-09-20 12:50:00,88.48,88.48,88.43,88.44,10100.0,68.4014,68.4014,68.3627,68.3704,10100.0
2013-09-20 12:55:00,88.44,88.45,88.4,88.4,7200.0,68.3704,68.3782,68.3395,68.3395,7200.0
2013-09-20 13:00:00,88.4,88.4,88.3,88.3,8000.0,68.3395,68.3395,68.2622,68.2622,8000.0
2013-09-20 13:05:00,88.29,88.3,88.26,88.26,7300.0,68.2545,68.2622,68.2313,68.2313,7300.0
2013-09-20 13:10:00,88.27,88.33,88.27,88.28,15200.0,68.239,68.2854,68.239,68.2468,15200.0
2013-09-20 13:15:00,88.29,88.3,88.24,88.25,24400.0,68.2545,68.2622,68.2158,68.2236,24400.0
2013-09-20 13:20:00,88.25,88.27,88.22,88.22,15200.0,68.2236,68.239,68.2004,68.2004,15200.0
2013-09-20 13:25:00,88.23,88.33,88.22,88.31,9200.0,68.2081,68.2854,68.2004,68.2699,9200.0
2013-09-20 13:30:00,88.31,88.32,88.2,88.21,15700.0,68.2699,68.2777,68.1849,68.1926,15700.0
2013-09-20 13:35:00,88.2,88.23,88.18,88.22,11200.0,68.1849,68.2081,68.1694,68.2004,11200.0
2013-09-20 13:40:00,88.22,88.23,88.19,88.2,7600.0,68.2004,68.2081,68.1772,68.1849,7600.0
2013-09-20 13:45:00,88.21,88.25,88.21,88.22,6800.0,68.1926,68.2236,68.1926,68.2004,6800.0
2013-09-20 13:50:00,88.21,88.24,88.18,88.18,9000.0,68.1926,68.2158,68.1694,68.1694,9000.0
2013-09-20 13:55:00,88.2,88.2,88.13,88.14,6700.0,68.1849,68.1849,68.1308,68.1385,6700.0
2013-09-20 14:00:00,88.13,88.17,88.1,88.16,11900.0,68.1308,68.1617,68.1076,68.154,11900.0
2013-09-20 14:05:00,88.15,88.19,88.14,88.16,6800.0,68.1463,68.1772,68.1385,68.154,6800.0
2013-09-20 14:10:00,88.16,88.27,88.16,88.27,19600.0,68.154,68.239,68.154,68.239,19600.0
2013-09-20 14:15:00,88.26,88.29,88.24,88.24,26500.0,68.2313,68.2545,68.2158,68.2158,26500.0
2013-09-20 14:20:00,88.24,88.31,88.23,88.31,4200.0,68.2158,68.2699,68.2081,68.2699,4200.0
2013-09-20 14:25:00,88.32,88.38,88.32,88.38,11100.0,68.2777,68.3241,68.2777,68.3241,11100.0
2013-09-20 14:30:00,88.36,88.38,88.32,88.34,6800.0,68.3086,68.3241,68.2777,68.2931,6800.0
2013-09-20 14:35:00,88.34,88.34,88.2,88.2,11100.0,68.2931,68.2931,68.1849,68.1849,11100.0
2013-09-20 14:40:00,88.21,88.28,88.2,88.24,13900.0,68.1926,68.2468,68.1849,68.2158,13900.0
2013-09-20 14:45:00,88.23,88.3,88.22,88.28,9500.0,68.2081,68.2622,68.2004,68.2468,9500.0
2013-09-20 14:50:00,88.27,88.28,88.25,88.26,13200.0,68.239,68.2468,68.2236,68.2313,13200.0
2013-09-20 14:55:00,88.25,88.31,88.25,88.25,18800.0,68.2236,68.2699,68.2236,68.2236,18800.0
2013-09-20 15:00:00,88.25,88.33,88.25,88.32,12300.0,68.2236,68.2854,68.2236,68.2777,12300.0
2013-09-20 15:05:00,88.33,88.36,88.29,88.34,8600.0,68.2854,68.3086,68.2545,68.2931,8600.0
2013-09-20 15:10:00,88.33,88.34,88.25,88.3,23700.0,68.2854,68.2931,68.2236,68.2622,23700.0
2013-09-20 15:15:00,88.3,88.34,88.3,88.3,6300.0,68.2622,68.2931,68.2622,68.2622,6300.0
2013-09-20 15:20:00,88.3,88.32,88.24,88.24,14300.0,68.2622,68.2777,68.2158,68.2158,14300.0
2013-09-20 15:25:00,88.23,88.3,88.2,88.2,12200.0,68.2081,68.2622,68.1849,68.1849,12200.0
2013-09-20 15:30:00,88.21,88.22,88.16,88.16,8700.0,68.1926,68.2004,68.154,68.154,8700.0
2013-09-20 15:35:00,88.15,88.27,88.12,88.27,18800.0,68.1463,68.239,68.1231,68.239,18800.0
2013-09-20 15:40:00,88.29,88.35,88.27,88.34,12300.0,68.2545,68.3009,68.239,68.2931,12300.0
2013-09-20 15:45:00,88.34,88.34,88.2,88.3,25000.0,68.2931,68.2931,68.1849,68.2622,25000.0
2013-09-20 15:50:00,88.28,88.33,88.25,88.31,24100.0,68.2468,68.2854,68.2236,68.2699,24100.0
2013-09-20 15:55:00,88.31,88.33,88.14,88.16,63500.0,68.2699,68.2854,68.1385,68.154,63500.0
2013-09-23 09:30:00,88.06,88.61,88.0,88.47,25300.0,68.0767,68.5019,68.0303,68.3936,25300.0
2013-09-23 09:35:00,88.54,88.54,88.09,88.18,9900.0,68.4478,68.4478,68.0999,68.1694,9900.0
2013-09-23 09:40:00,88.18,88.2,87.86,87.86,17600.0,68.1694,68.1849,67.9221,67.9221,17600.0
2013-09-23 09:45:00,87.85,87.88,87.73,87.78,9900.0,67.9143,67.9375,67.8216,67.8602,9900.0
2013-09-23 09:50:00,87.82,87.9,87.77,87.82,12100.0,67.8911,67.953,67.8525,67.8911,12100.0
2013-09-23 09:55:00,87.82,87.92,87.78,87.86,7600.0,67.8911,67.9684,67.8602,67.9221,7600.0
2013-09-23 10:00:00,87.91,88.04,87.79,87.8,9000.0,67.9607,68.0612,67.8679,67.8757,9000.0
2013-09-23 10:05:00,87.82,87.89,87.81,87.83,7600.0,67.8911,67.9453,67.8834,67.8989,7600.0
2013-09-23 10:10:00,87.84,87.92,87.78,87.86,10200.0,67.9066,67.9684,67.8602,67.9221,10200.0
2013-09-23 10:15:00,87.86,87.96,87.86,87.96,6200.0,67.9221,67.9994,67.9221,67.9994,6200.0
2013-09-23 10:20:00,87.95,87.99,87.8,87.85,15400.0,67.9916,68.0226,67.8757,67.9143,15400.0
2013-09-23 10:25:00,87.85,87.87,87.7,87.71,7700.0,67.9143,67.9298,67.7984,67.8061,7700.0
2013-09-23 10:30:00,87.7,87.72,87.65,87.65,10500.0,67.7984,67.8138,67.7597,67.7597,10500.0
2013-09-23 10:35:00,87.67,87.73,87.64,87.71,8500.0,67.7752,67.8216,67.752,67.8061,8500.0
2013-09-23 10:40:00,87.7,87.81,87.69,87.8,8500.0,67.7984,67.8834,67.7906,67.8757,8500.0
2013-09-23 10:45:00,87.81,87.81,87.73,87.79,7200.0,67.8834,67.8834,67.8216,67.8679,7200.0
2013-09-23 10:50:00,87.77,87.77,87.7,87.72,6000.0,67.8525,67.8525,67.7984,67.8138,6000.0
2013-09-23 10:55:00,87.71,87.71,87.66,87.68,11700.0,67.8061,67.8061,67.7674,67.7829,11700.0
2013-09-23 11:00:00,87.68,87.68,87.61,87.63,9000.0,67.7829,67.7829,67.7288,67.7443,9000.0
2013-09-23 11:05:00,87.63,87.67,87.61,87.62,13000.0,67.7443,67.7752,67.7288,67.7365,13000.0
2013-09-23 11:10:00,87.64,87.68,87.63,87.68,15300.0,67.752,67.7829,67.7443,67.7829,15300.0
2013-09-23 11:15:00,87.68,87.72,87.68,87.7,6700.0,67.7829,67.8138,67.7829,67.7984,6700.0
2013-09-23 11:20:00,87.71,87.75,87.69,87.74,7100.0,67.8061,67.837,67.7906,67.8293,7100.0
2013-09-23 11:25:00,87.74,87.81,87.73,87.78,7900.0,67.8293,67.8834,67.8216,67.8602,7900.0
2013-09-23 11:30:00,87.78,87.85,87.77,87.84,19600.0,67.8602,67.9143,67.8525,67.9066,19600.0
2013-09-23 11:35:00,87.84,87.85,87.78,87.83,13500.0,67.9066,67.9143,67.8602,67.8989,13500.0
2013-09-23 11:40:00,87.85,87.91,87.79,87.84,15000.0,67.9143,67.9607,67.8679,67.9066,15000.0
2013-09-23 11:45:00,87.84,87.84,87.8,87.83,5300.0,67.9066,67.9066,67.8757,67.8989,5300.0
2013-09-23 11:50:00,87.83,87.85,87.81,87.83,7000.0,67.8989,67.9143,67.8834,67.8989,7000.0
2013-09-23 11:55:00,87.85,87.91,87.84,87.9,15100.0,67.9143,67.9607,67.9066,67.953,15100.0
2013-09-23 12:00:00,87.92,87.96,87.88,87.92,8700.0,67.9684,67.9994,67.9375,67.9684,8700.0
2013-09-23 12:05:00,87.93,87.99,87.93,87.99,5300.0,67.9762,68.0226,67.9762,68.0226,5300.0
2013-09-23 12:10:00,88.0,88.04,87.98,88.02,9000.0,68.0303,68.0612,68.0148,68.0458,9000.0
2013-09-23 12:15:00,88.03,88.06,87.97,87.97,5400.0,68.0535,68.0767,68.0071,68.0071,5400.0
2013-09-23 12:20:00,87.95,88.02,87.94,87.94,6500.0,67.9916,68.0458,67.9839,67.9839,6500.0
2013-09-23 12:25:00,87.96,88.05,87.96,87.99,9900.0,67.9994,68.0689,67.9994,68.0226,9900.0
2013-09-23 12:30:00,88.0,88.01,87.97,87.99,5400.0,68.0303,68.038,68.0071,68.0226,5400.0
2013-09-23 12:35:00,87.97,88.03,87.96,88.03,5200.0,68.0071,68.0535,67.9994,68.0535,5200.0
2013-09-23 12:40:00,88.04,88.08,88.0,88.01,4800.0,68.0612,68.0921,68.0303,68.038,4800.0
2013-09-23 12:45:00,88.02,88.02,87.98,88.0,5300.0,68.0458,68.0458,68.0148,68.0303,5300.0
2013-09-23 12:50:00,88.01,88.08,88.01,88.07,3600.0,68.038,68.0921,68.038,68.0844,3600.0
2013-09-23 12:55:00,88.06,88.1,88.03,88.08,4200.0,68.0767,68.1076,68.0535,68.0921,4200.0
2013-09-23 13:00:00,88.06,88.06,88.03,88.04,2500.0,68.0767,68.0767,68.0535,68.0612,2500.0
2013-09-23 13:05:00,88.05,88.09,88.01,88.01,2400.0,68.0689,68.0999,68.038,68.038,2400.0
2013-09-23 13:10:00,88.02,88.04,87.89,87.89,11900.0,68.0458,68.0612,67.9453,67.9453,11900.0
2013-09-23 13:15:00,87.91,87.95,87.87,87.95,12800.0,67.9607,67.9916,67.9298,67.9916,12800.0
2013-09-23 13:20:00,87.98,88.0,87.9,87.9,7900.0,68.0148,68.0303,67.953,67.953,7900.0
2013-09-23 13:25:00,87.9,87.97,87.89,87.91,11000.0,67.953,68.0071,67.9453,67.9607,11000.0
2013-09-23 13:30:00,87.9,87.9,87.85,87.87,7900.0,67.953,67.953,67.9143,67.9298,7900.0
2013-09-23 13:35:00,87.86,87.87,87.83,87.85,6900.0,67.9221,67.9298,67.8989,67.9143,6900.0
2013-09-23 13:40:00,87.86,87.9,87.81,87.83,13800.0,67.9221,67.953,67.8834,67.8989,13800.0
2013-09-23 13:45:00,87.84,87.93,87.84,87.93,18800.0,67.9066,67.9762,67.9066,67.9762,18800.0
2013-09-23 13:50:00,87.92,87.96,87.9,87.93,16100.0,67.9684,67.9994,67.953,67.9762,16100.0
2013-09-23 13:55:00,87.92,87.96,87.92,87.95,7000.0,67.9684,67.9994,67.9684,67.9916,7000.0
2013-09-23 14:00:00,87.96,88.02,87.96,87.99,18600.0,67.9994,68.0458,67.9994,68.0226,18600.0
2013-09-23 14:05:00,88.0,88.04,88.0,88.04,37600.0,68.0303,68.0612,68.0303,68.0612,37600.0
2013-09-23 14:10:00,88.04,88.05,88.02,88.03,9300.0,68.0612,68.0689,68.0458,68.0535,9300.0
2013-09-23 14:15:00,88.04,88.05,88.03,88.05,30500.0,68.0612,68.0689,68.0535,68.0689,30500.0
2013-09-23 14:20:00,88.05,88.06,88.03,88.03,11000.0,68.0689,68.0767,68.0535,68.0535,11000.0
2013-09-23 14:25:00,88.04,88.04,87.97,88.01,16000.0,68.0612,68.0612,68.0071,68.038,16000.0
2013-09-23 14:30:00,88.02,88.02,87.97,87.99,11300.0,68.0458,68.0458,68.0071,68.0226,11300.0
2013-09-23 14:35:00,87.98,87.99,87.95,87.96,8700.0,68.0148,68.0226,67.9916,67.9994,8700.0
2013-09-23 14:40:00,87.96,87.96,87.92,87.93,6200.0,67.9994,67.9994,67.9684,67.9762,6200.0
2013-09-23 14:45:00,87.93,87.93,87.87,87.88,15100.0,67.9762,67.9762,67.9298,67.9375,15100.0
2013-09-23 14:50:00,87.87,88.02,87.87,88.01,10200.0,67.9298,68.0458,67.9298,68.038,10200.0
2013-09-23 14:55:00,88.01,88.02,87.98,88.02,17800.0,68.038,68.0458,68.0148,68.0458,17800.0
2013-09-23 15:00:00,88.02,88.02,87.93,87.96,23900.0,68.0458,68.0458,67.9762,67.9994,23900.0
2013-09-23 15:05:00,87.99,88.0,87.94,87.95,9600.0,68.0226,68.0303,67.9839,67.9916,9600.0
2013-09-23 15:10:00,87.96,87.99,87.91,87.93,20100.0,67.9994,68.0226,67.9607,67.9762,20100.0
2013-09-23 15:15:00,87.92,87.95,87.92,87.92,14500.0,67.9684,67.9916,67.9684,67.9684,14500.0
2013-09-23 15:20:00,87.92,87.94,87.89,87.93,16700.0,67.9684,67.9839,67.9453,67.9762,16700.0
2013-09-23 15:25:00,87.93,87.93,87.86,87.89,17000.0,67.9762,67.9762,67.9221,67.9453,17000.0
2013-09-23 15:30:00,87.88,87.97,87.88,87.97,21800.0,67.9375,68.0071,67.9375,68.0071,21800.0
2013-09-23 15:35:00,87.97,88.01,87.97,87.99,30900.0,68.0071,68.038,68.0071,68.0226,30900.0
2013-09-23 15:40:00,88.0,88.01,87.99,88.0,41300.0,68.0303,68.038,68.0226,68.0303,41300.0
2013-09-23 15:45:00,87.99,88.02,87.96,88.0,46100.0,68.0226,68.0458,67.9994,68.0303,46100.0
2013-09-23 15:50:00,87.99,88.0,87.92,87.95,32900.0,68.0226,68.0303,67.9684,67.9916,32900.0
2013-09-23 15:55:00,87.95,87.98,87.9,87.96,86400.0,67.9916,68.0148,67.953,67.9994,86400.0
2013-09-24 09:30:00,87.85,88.0,87.77,87.98,35700.0,67.9143,68.0303,67.8525,68.0148,35700.0
2013-09-24 09:35:00,87.95,88.1,87.95,87.96,21700.0,67.9916,68.1076,67.9916,67.9994,21700.0
2013-09-24 09:40:00,87.97,88.08,87.94,88.08,15100.0,68.0071,68.0921,67.9839,68.0921,15100.0
2013-09-24 09:45:00,88.08,88.33,88.07,88.25,30200.0,68.0921,68.2854,68.0844,68.2236,30200.0
2013-09-24 09:50:00,88.24,88.24,88.1,88.23,21000.0,68.2158,68.2158,68.1076,68.2081,21000.0
2013-09-24 09:55:00,88.2,88.21,88.02,88.14,20800.0,68.1849,68.1926,68.0458,68.1385,20800.0
2013-09-24 10:00:00,88.12,88.12,87.94,87.95,23500.0,68.1231,68.1231,67.9839,67.9916,23500.0
2013-09-24 10:05:00,87.94,87.99,87.81,87.81,15700.0,67.9839,68.0226,67.8834,67.8834,15700.0
2013-09-24 10:10:00,87.83,87.94,87.83,87.84,25400.0,67.8989,67.9839,67.8989,67.9066,25400.0
2013-09-24 10:15:00,87.84,87.85,87.79,87.83,19200.0,67.9066,67.9143,67.8679,67.8989,19200.0
2013-09-24 10:20:00,87.83,87.83,87.79,87.8,8100.0,67.8989,67.8989,67.8679,67.8757,8100.0
2013-09-24 10:25:00,87.81,87.98,87.79,87.98,12400.0,67.8834,68.0148,67.8679,68.0148,12400.0
2013-09-24 10:30:00,88.0,88.01,87.89,87.96,32200.0,68.0303,68.038,67.9453,67.9994,32200.0
2013-09-24 10:35:00,87.98,88.04,87.94,87.94,34000.0,68.0148,68.0612,67.9839,67.9839,34000.0
2013-09-24 10:40:00,87.93,88.03,87.93,87.95,25400.0,67.9762,68.0535,67.9762,67.9916,25400.0
2013-09-24 10:45:00,87.96,88.0,87.94,87.96,19800.0,67.9994,68.0303,67.9839,67.9994,19800.0
2013-09-24 10:50:00,87.98,88.02,87.97,88.01,16700.0,68.0148,68.0458,68.0071,68.038,16700.0
2013-09-24 10:55:00,88.01,88.08,88.0,88.04,15900.0,68.038,68.0921,68.0303,68.0612,15900.0
2013-09-24 11:00:00,88.04,88.08,87.98,88.08,16200.0,68.0612,68.0921,68.0148,68.0921,16200.0
2013-09-24 11:05:00,88.1,88.18,88.05,88.11,31400.0,68.1076,68.1694,68.0689,68.1153,31400.0
2013-09-24 11:10:00,88.13,88.2,88.12,88.12,14100.0,68.1308,68.1849,68.1231,68.1231,14100.0
2013-09-24 11:15:00,88.14,88.18,88.14,88.17,8700.0,68.1385,68.1694,68.1385,68.1617,8700.0
2013-09-24 11:20:00,88.17,88.17,88.11,88.11,9500.0,68.1617,68.1617,68.1153,68.1153,9500.0
2013-09-24 11:25:00,88.11,88.11,88.01,88.01,8200.0,68.1153,68.1153,68.038,68.038,8200.0
2013-09-24 11:30:00,88.01,88.05,87.99,88.03,16600.0,68.038,68.0689,68.0226,68.0535,16600.0
2013-09-24 11:35:00,88.02,88.02,87.95,87.99,5600.0,68.0458,68.0458,67.9916,68.0226,5600.0
2013-09-24 11:40:00,88.01,88.04,88.0,88.0,6500.0,68.038,68.0612,68.0303,68.0303,6500.0
2013-09-24 11:45:00,87.99,88.01,87.97,87.99,9600.0,68.0226,68.038,68.0071,68.0226,9600.0
2013-09-24 11:50:00,87.98,88.02,87.96,88.01,35100.0,68.0148,68.0458,67.9994,68.038,35100.0
2013-09-24 11:55:00,88.04,88.14,88.04,88.09,35900.0,68.0612,68.1385,68.0612,68.0999,35900.0
2013-09-24 12:00:00,88.12,88.17,88.06,88.08,11200.0,68.1231,68.1617,68.0767,68.0921,11200.0
2013-09-24 12:05:00,88.06,88.07,88.02,88.02,17800.0,68.0767,68.0844,68.0458,68.0458,17800.0
2013-09-24 12:10:00,88.02,88.03,88.0,88.01,8100.0,68.0458,68.0535,68.0303,68.038,8100.0
2013-09-24 12:15:00,88.01,88.03,87.98,88.02,10900.0,68.038,68.0535,68.0148,68.0458,10900.0
2013-09-24 12:20:00,88.02,88.08,88.01,88.07,11300.0,68.0458,68.0921,68.038,68.0844,11300.0
2013-09-24 12:25:00,88.07,88.1,88.06,88.06,10900.0,68.0844,68.1076,68.0767,68.0767,10900.0
2013-09-24 12:30:00,88.07,88.09,88.04,88.09,26100.0,68.0844,68.0999,68.0612,68.0999,26100.0
2013-09-24 12:35:00,88.11,88.13,88.05,88.13,27900.0,68.1153,68.1308,68.0689,68.1308,27900.0
2013-09-24 12:40:00,88.14,88.18,88.14,88.16,7500.0,68.1385,68.1694,68.1385,68.154,7500.0
2013-09-24 12:45:00,88.15,88.16,88.09,88.09,4500.0,68.1463,68.154,68.0999,68.0999,4500.0
2013-09-24 12:50:00,88.11,88.11,88.02,88.03,7000.0,68.1153,68.1153,68.0458,68.0535,7000.0
2013-09-24 12:55:00,88.05,88.11,88.05,88.1,4000.0,68.0689,68.1153,68.0689,68.1076,4000.0
2013-09-24 13:00:00,88.11,88.15,88.09,88.09,9400.0,68.1153,68.1463,68.0999,68.0999,9400.0
2013-09-24 13:05:00,88.08,88.15,88.07,88.07,8600.0,68.0921,68.1463,68.0844,68.0844,8600.0
2013-09-24 13:10:00,88.08,88.09,88.07,88.09,2100.0,68.0921,68.0999,68.0844,68.0999,2100.0
2013-09-24 13:15:00,88.08,88.09,88.05,88.05,6400.0,68.0921,68.0999,68.0689,68.0689,6400.0
2013-09-24 13:20:00,88.06,88.09,88.06,88.09,5700.0,68.0767,68.0999,68.0767,68.0999,5700.0
2013-09-24 13:25:00,88.09,88.1,88.07,88.07,13600.0,68.0999,68.1076,68.0844,68.0844,13600.0
2013-09-24 13:30:00,88.07,88.1,88.06,88.1,6100.0,68.0844,68.1076,68.0767,68.1076,6100.0
2013-09-24 13:35:00,88.09,88.13,88.09,88.13,14200.0,68.0999,68.1308,68.0999,68.1308,14200.0
2013-09-24 13:40:00,88.12,88.16,88.12,88.14,9600.0,68.1231,68.154,68.1231,68.1385,9600.0
2013-09-24 13:45:00,88.14,88.17,88.11,88.14,7700.0,68.1385,68.1617,68.1153,68.1385,7700.0
2013-09-24 13:50:00,88.13,88.13,88.06,88.07,8800.0,68.1308,68.1308,68.0767,68.0844,8800.0
2013-09-24 13:55:00,88.07,88.08,88.02,88.03,13000.0,68.0844,68.0921,68.0458,68.0535,13000.0
2013-09-24 14:00:00,88.02,88.08,88.01,88.07,6600.0,68.0458,68.0921,68.038,68.0844,6600.0
2013-09-24 14:05:00,88.06,88.14,88.05,88.12,10800.0,68.0767,68.1385,68.0689,68.1231,10800.0
2013-09-24 14:10:00,88.12,88.12,88.04,88.05,11100.0,68.1231,68.1231,68.0612,68.0689,11100.0
2013-09-24 14:15:00,88.05,88.11,88.04,88.09,5900.0,68.0689,68.1153,68.0612,68.0999,5900.0
2013-09-24 14:20:00,88.1,88.12,88.08,88.08,3700.0,68.1076,68.1231,68.0921,68.0921,3700.0
2013-09-24 14:25:00,88.08,88.09,88.0,88.09,31000.0,68.0921,68.0999,68.0303,68.0999,31000.0
2013-09-24 14:30:00,88.09,88.12,88.07,88.11,4700.0,68.0999,68.1231,68.0844,68.1153,4700.0
2013-09-24 14:35:00,88.11,88.11,88.07,88.09,4800.0,68.1153,68.1153,68.0844,68.0999,4800.0
2013-09-24 14:40:00,88.1,88.18,88.09,88.18,35300.0,68.1076,68.1694,68.0999,68.1694,35300.0
2013-09-24 14:45:00,88.18,88.28,88.18,88.19,10200.0,68.1694,68.2468,68.1694,68.1772,10200.0
2013-09-24 14:50:00,88.17,88.2,88.15,88.19,13300.0,68.1617,68.1849,68.1463,68.1772,13300.0
2013-09-24 14:55:00,88.19,88.19,88.13,88.13,9400.0,68.1772,68.1772,68.1308,68.1308,9400.0
2013-09-24 15:00:00,88.14,88.14,88.04,88.06,19400.0,68.1385,68.1385,68.0612,68.0767,19400.0
2013-09-24 15:05:00,88.06,88.13,88.06,88.11,15000.0,68.0767,68.1308,68.0767,68.1153,15000.0
2013-09-24 15:10:00,88.11,88.13,88.11,88.13,9600.0,68.1153,68.1308,68.1153,68.1308,9600.0
2013-09-24 15:15:00,88.13,88.2,88.13,88.2,17900.0,68.1308,68.1849,68.1308,68.1849,17900.0
2013-09-24 15:20:00,88.19,88.21,88.16,88.17,12600.0,68.1772,68.1926,68.154,68.1617,12600.0
2013-09-24 15:25:00,88.16,88.16,88.08,88.1,15000.0,68.154,68.154,68.0921,68.1076,15000.0
2013-09-24 15:30:00,88.1,88.1,88.07,88.09,20300.0,68.1076,68.1076,68.0844,68.0999,20300.0
2013-09-24 15:35:00,88.09,88.09,88.03,88.04,23900.0,68.0999,68.0999,68.0535,68.0612,23900.0
2013-09-24 15:40:00,88.04,88.12,88.01,88.11,24300.0,68.0612,68.1231,68.038,68.1153,24300.0
2013-09-24 15:45:00,88.09,88.09,87.98,88.0,57200.0,68.0999,68.0999,68.0148,68.0303,57200.0
2013-09-24 15:50:00,87.99,88.0,87.91,87.94,61600.0,68.0226,68.0303,67.9607,67.9839,61600.0
2013-09-24 15:55:00,87.94,87.97,87.84,87.94,102400.0,67.9839,68.0071,67.9066,67.9839,102400.0
2013-09-25 09:30:00,88.04,88.07,87.63,87.69,32900.0,68.0612,68.0844,67.7443,67.7906,32900.0
2013-09-25 09:35:00,87.66,87.79,87.6,87.77,9100.0,67.7674,67.8679,67.7211,67.8525,9100.0
2013-09-25 09:40:00,87.8,87.98,87.78,87.89,9700.0,67.8757,68.0148,67.8602,67.9453,9700.0
2013-09-25 09:45:00,87.9,87.97,87.74,87.95,15300.0,67.953,68.0071,67.8293,67.9916,15300.0
2013-09-25 09:50:00,87.97,88.06,87.86,88.04,11500.0,68.0071,68.0767,67.9221,68.0612,11500.0
2013-09-25 09:55:00,88.02,88.09,87.93,87.93,5400.0,68.0458,68.0999,67.9762,67.9762,5400.0
2013-09-25 10:00:00,87.87,87.97,87.78,87.92,9800.0,67.9298,68.0071,67.8602,67.9684,9800.0
2013-09-25 10:05:00,87.91,87.94,87.78,87.8,11100.0,67.9607,67.9839,67.8602,67.8757,11100.0
2013-09-25 10:10:00,87.82,87.85,87.68,87.81,10600.0,67.8911,67.9143,67.7829,67.8834,10600.0
2013-09-25 10:15:00,87.81,87.84,87.71,87.72,8200.0,67.8834,67.9066,67.8061,67.8138,8200.0
2013-09-25 10:20:00,87.7,87.77,87.65,87.74,11700.0,67.7984,67.8525,67.7597,67.8293,11700.0
2013-09-25 10:25:00,87.77,87.88,87.72,87.82,5400.0,67.8525,67.9375,67.8138,67.8911,5400.0
2013-09-25 10:30:00,87.83,87.97,87.83,87.97,10900.0,67.8989,68.0071,67.8989,68.0071,10900.0
2013-09-25 10:35:00,87.99,88.06,87.94,88.05,7800.0,68.0226,68.0767,67.9839,68.0689,7800.0
2013-09-25 10:40:00,88.04,88.1,87.98,87.98,8300.0,68.0612,68.1076,68.0148,68.0148,8300.0
2013-09-25 10:45:00,87.98,88.0,87.88,87.98,34800.0,68.0148,68.0303,67.9375,68.0148,34800.0
2013-09-25 10:50:00,87.98,88.14,87.98,88.1,20400.0,68.0148,68.1385,68.0148,68.1076,20400.0
2013-09-25 10:55:00,88.1,88.12,88.01,88.02,4800.0,68.1076,68.1231,68.038,68.0458,4800.0
2013-09-25 11:00:00,88.03,88.06,87.97,88.01,10200.0,68.0535,68.0767,68.0071,68.038,10200.0
2013-09-25 11:05:00,88.02,88.16,88.02,88.14,19500.0,68.0458,68.154,68.0458,68.1385,19500.0
2013-09-25 11:10:00,88.14,88.15,88.05,88.08,31000.0,68.1385,68.1463,68.0689,68.0921,31000.0
2013-09-25 11:15:00,88.1,88.12,87.98,88.0,51000.0,68.1076,68.1231,68.0148,68.0303,51000.0
2013-09-25 11:20:00,88.0,88.03,87.93,87.95,19000.0,68.0303,68.0535,67.9762,67.9916,19000.0
2013-09-25 11:25:00,87.95,88.02,87.95,87.96,12700.0,67.9916,68.0458,67.9916,67.9994,12700.0
2013-09-25 11:30:00,87.95,88.02,87.94,87.96,29400.0,67.9916,68.0458,67.9839,67.9994,29400.0
2013-09-25 11:35:00,87.97,88.05,87.97,87.99,9200.0,68.0071,68.0689,68.0071,68.0226,9200.0
2013-09-25 11:40:00,87.98,88.0,87.92,87.96,18900.0,68.0148,68.0303,67.9684,67.9994,18900.0
2013-09-25 11:45:00,87.97,88.0,87.96,87.96,7100.0,68.0071,68.0303,67.9994,67.9994,7100.0
2013-09-25 11:50:00,87.96,88.01,87.95,88.0,20800.0,67.9994,68.038,67.9916,68.0303,20800.0
2013-09-25 11:55:00,88.01,88.01,87.97,87.98,10400.0,68.038,68.038,68.0071,68.0148,10400.0
2013-09-25 12:00:00,87.98,87.98,87.88,87.89,13900.0,68.0148,68.0148,67.9375,67.9453,13900.0
2013-09-25 12:05:00,87.9,87.97,87.9,87.9,17800.0,67.953,68.0071,67.953,67.953,17800.0
2013-09-25 12:10:00,87.91,87.96,87.9,87.95,4300.0,67.9607,67.9994,67.953,67.9916,4300.0
2013-09-25 12:15:00,87.97,87.99,87.96,87.99,5000.0,68.0071,68.0226,67.9994,68.0226,5000.0
2013-09-25 12:20:00,88.0,88.0,87.79,87.82,27700.0,68.0303,68.0303,67.8679,67.8911,27700.0
2013-09-25 12:25:00,87.8,87.84,87.77,87.84,11200.0,67.8757,67.9066,67.8525,67.9066,11200.0
2013-09-25 12:30:00,87.85,87.87,87.82,87.87,6200.0,67.9143,67.9298,67.8911,67.9298,6200.0
2013-09-25 12:35:00,87.88,87.9,87.87,87.89,8300.0,67.9375,67.953,67.9298,67.9453,8300.0
2013-09-25 12:40:00,87.89,87.9,87.81,87.86,7000.0,67.9453,67.953,67.8834,67.9221,7000.0
2013-09-25 12:45:00,87.85,87.9,87.85,87.89,9600.0,67.9143,67.953,67.9143,67.9453,9600.0
2013-09-25 12:50:00,87.89,87.9,87.82,87.86,6300.0,67.9453,67.953,67.8911,67.9221,6300.0
2013-09-25 12:55:00,87.86,87.9,87.86,87.89,9000.0,67.9221,67.953,67.9221,67.9453,9000.0
2013-09-25 13:00:00,87.9,87.97,87.9,87.94,7800.0,67.953,68.0071,67.953,67.9839,7800.0
2013-09-25 13:05:00,87.94,87.96,87.9,87.9,13800.0,67.9839,67.9994,67.953,67.953,13800.0
2013-09-25 13:10:00,87.9,88.0,87.9,87.95,6800.0,67.953,68.0303,67.953,67.9916,6800.0
2013-09-25 13:15:00,87.96,87.97,87.92,87.92,5300.0,67.9994,68.0071,67.9684,67.9684,5300.0
2013-09-25 13:20:00,87.92,87.94,87.91,87.93,5400.0,67.9684,67.9839,67.9607,67.9762,5400.0
2013-09-25 13:25:00,87.92,87.93,87.83,87.86,19800.0,67.9684,67.9762,67.8989,67.9221,19800.0
2013-09-25 13:30:00,87.85,87.85,87.75,87.81,16700.0,67.9143,67.9143,67.837,67.8834,16700.0
2013-09-25 13:35:00,87.81,87.83,87.75,87.76,19100.0,67.8834,67.8989,67.837,67.8448,19100.0
2013-09-25 13:40:00,87.76,87.8,87.76,87.78,28600.0,67.8448,67.8757,67.8448,67.8602,28600.0
2013-09-25 13:45:00,87.78,87.83,87.78,87.82,6300.0,67.8602,67.8989,67.8602,67.8911,6300.0
2013-09-25 13:50:00,87.82,87.86,87.73,87.75,7300.0,67.8911,67.9221,67.8216,67.837,7300.0
2013-09-25 13:55:00,87.77,87.88,87.77,87.85,16900.0,67.8525,67.9375,67.8525,67.9143,16900.0
2013-09-25 14:00:00,87.86,87.87,87.82,87.87,6700.0,67.9221,67.9298,67.8911,67.9298,6700.0
2013-09-25 14:05:00,87.89,87.9,87.77,87.78,9300.0,67.9453,67.953,67.8525,67.8602,9300.0
2013-09-25 14:10:00,87.78,87.86,87.77,87.85,8400.0,67.8602,67.9221,67.8525,67.9143,8400.0
2013-09-25 14:15:00,87.85,87.91,87.79,87.79,7900.0,67.9143,67.9607,67.8679,67.8679,7900.0
2013-09-25 14:20:00,87.79,87.89,87.79,87.82,7100.0,67.8679,67.9453,67.8679,67.8911,7100.0
2013-09-25 14:25:00,87.81,87.86,87.8,87.81,3200.0,67.8834,67.9221,67.8757,67.8834,3200.0
2013-09-25 14:30:00,87.8,87.81,87.75,87.81,5700.0,67.8757,67.8834,67.837,67.8834,5700.0
2013-09-25 14:35:00,87.8,87.8,87.7,87.76,17500.0,67.8757,67.8757,67.7984,67.8448,17500.0
2013-09-25 14:40:00,87.76,87.82,87.75,87.78,4200.0,67.8448,67.8911,67.837,67.8602,4200.0
2013-09-25 14:45:00,87.83,87.85,87.79,87.81,3100.0,67.8989,67.9143,67.8679,67.8834,3100.0
2013-09-25 14:50:00,87.82,87.87,87.81,87.83,10400.0,67.8911,67.9298,67.8834,67.8989,10400.0
2013-09-25 14:55:00,87.82,87.83,87.7,87.7,20100.0,67.8911,67.8989,67.7984,67.7984,20100.0
2013-09-25 15:00:00,87.7,87.75,87.68,87.7,10700.0,67.7984,67.837,67.7829,67.7984,10700.0
2013-09-25 15:05:00,87.69,87.76,87.66,87.75,11700.0,67.7906,67.8448,67.7674,67.837,11700.0
2013-09-25 15:10:00,87.75,87.81,87.73,87.75,14400.0,67.837,67.8834,67.8216,67.837,14400.0
2013-09-25 15:15:00,87.75,87.76,87.7,87.7,13800.0,67.837,67.8448,67.7984,67.7984,13800.0
2013-09-25 15:20:00,87.71,87.71,87.63,87.64,12700.0,67.8061,67.8061,67.7443,67.752,12700.0
2013-09-25 15:25:00,87.65,87.67,87.59,87.65,16800.0,67.7597,67.7752,67.7133,67.7597,16800.0
2013-09-25 15:30:00,87.65,87.71,87.64,87.71,13900.0,67.7597,67.8061,67.752,67.8061,13900.0
2013-09-25 15:35:00,87.73,87.79,87.69,87.76,25000.0,67.8216,67.8679,67.7906,67.8448,25000.0
2013-09-25 15:40:00,87.77,87.84,87.74,87.81,35100.0,67.8525,67.9066,67.8293,67.8834,35100.0
2013-09-25 15:45:00,87.82,87.85,87.77,87.78,29500.0,67.8911,67.9143,67.8525,67.8602,29500.0
2013-09-25 15:50:00,87.78,87.81,87.73,87.8,47500.0,67.8602,67.8834,67.8216,67.8757,47500.0
2013-09-25 15:55:00,87.78,87.8,87.71,87.73,56500.0,67.8602,67.8757,67.8061,67.8216,56500.0
2013-09-26 09:30:00,87.68,87.92,87.57,87.91,53100.0,67.7829,67.9684,67.6979,67.9607,53100.0
2013-09-26 09:35:00,87.99,88.16,87.96,88.07,6100.0,68.0226,68.154,67.9994,68.0844,6100.0
2013-09-26 09:40:00,88.04,88.08,87.98,87.99,6100.0,68.0612,68.0921,68.0148,68.0226,6100.0
2013-09-26 09:45:00,88.02,88.1,88.0,88.06,6300.0,68.0458,68.1076,68.0303,68.0767,6300.0
2013-09-26 09:50:00,88.05,88.2,88.0,88.13,15100.0,68.0689,68.1849,68.0303,68.1308,15100.0
2013-09-26 09:55:00,88.14,88.24,88.14,88.22,5600.0,68.1385,68.2158,68.1385,68.2004,5600.0
2013-09-26 10:00:00,88.23,88.4,88.19,88.36,7100.0,68.2081,68.3395,68.1772,68.3086,7100.0
2013-09-26 10:05:00,88.38,88.38,88.22,88.26,7600.0,68.3241,68.3241,68.2004,68.2313,7600.0
2013-09-26 10:10:00,88.27,88.28,88.11,88.12,7500.0,68.239,68.2468,68.1153,68.1231,7500.0
2013-09-26 10:15:00,88.12,88.13,88.08,88.13,7600.0,68.1231,68.1308,68.0921,68.1308,7600.0
2013-09-26 10:20:00,88.14,88.14,88.01,88.03,6400.0,68.1385,68.1385,68.038,68.0535,6400.0
2013-09-26 10:25:00,88.06,88.1,88.03,88.05,3900.0,68.0767,68.1076,68.0535,68.0689,3900.0
2013-09-26 10:30:00,88.06,88.1,88.06,88.09,4100.0,68.0767,68.1076,68.0767,68.0999,4100.0
2013-09-26 10:35:00,88.07,88.1,88.04,88.1,1400.0,68.0844,68.1076,68.0612,68.1076,1400.0
2013-09-26 10:40:00,88.1,88.1,87.97,87.97,5700.0,68.1076,68.1076,68.0071,68.0071,5700.0
2013-09-26 10:45:00,87.97,87.97,87.78,87.89,6600.0,68.0071,68.0071,67.8602,67.9453,6600.0
2013-09-26 10:50:00,87.9,87.97,87.88,87.94,5800.0,67.953,68.0071,67.9375,67.9839,5800.0
2013-09-26 10:55:00,87.94,88.03,87.86,88.02,5100.0,67.9839,68.0535,67.9221,68.0458,5100.0
2013-09-26 11:00:00,88.01,88.01,87.85,87.86,6900.0,68.038,68.038,67.9143,67.9221,6900.0
2013-09-26 11:05:00,87.84,87.91,87.83,87.91,3400.0,67.9066,67.9607,67.8989,67.9607,3400.0
2013-09-26 11:10:00,87.9,88.09,87.9,88.03,35600.0,67.953,68.0999,67.953,68.0535,35600.0
2013-09-26 11:15:00,88.03,88.03,87.89,87.94,11500.0,68.0535,68.0535,67.9453,67.9839,11500.0
2013-09-26 11:20:00,87.94,88.1,87.9,88.1,13000.0,67.9839,68.1076,67.953,68.1076,13000.0
2013-09-26 11:25:00,88.09,88.1,88.06,88.08,5300.0,68.0999,68.1076,68.0767,68.0921,5300.0
2013-09-26 11:30:00,88.08,88.09,88.01,88.08,4200.0,68.0921,68.0999,68.038,68.0921,4200.0
2013-09-26 11:35:00,88.09,88.13,88.08,88.13,7400.0,68.0999,68.1308,68.0921,68.1308,7400.0
2013-09-26 11:40:00,88.12,88.2,88.12,88.16,14100.0,68.1231,68.1849,68.1231,68.154,14100.0
2013-09-26 11:45:00,88.18,88.19,88.15,88.16,6800.0,68.1694,68.1772,68.1463,68.154,6800.0
2013-09-26 11:50:00,88.15,88.19,88.13,88.17,11600.0,68.1463,68.1772,68.1308,68.1617,11600.0
2013-09-26 11:55:00,88.18,88.31,88.18,88.23,20500.0,68.1694,68.2699,68.1694,68.2081,20500.0
2013-09-26 12:00:00,88.25,88.25,88.19,88.19,3100.0,68.2236,68.2236,68.1772,68.1772,3100.0
2013-09-26 12:05:00,88.2,88.21,88.15,88.2,7400.0,68.1849,68.1926,68.1463,68.1849,7400.0
2013-09-26 12:10:00,88.19,88.27,88.18,88.27,7700.0,68.1772,68.239,68.1694,68.239,7700.0
2013-09-26 12:15:00,88.27,88.27,88.22,88.22,4600.0,68.239,68.239,68.2004,68.2004,4600.0
2013-09-26 12:20:00,88.22,88.26,88.21,88.23,4600.0,68.2004,68.2313,68.1926,68.2081,4600.0
2013-09-26 12:25:00,88.23,88.28,88.22,88.24,7600.0,68.2081,68.2468,68.2004,68.2158,7600.0
2013-09-26 12:30:00,88.27,88.31,88.27,88.28,2500.0,68.239,68.2699,68.239,68.2468,2500.0
2013-09-26 12:35:00,88.27,88.31,88.27,88.27,1500.0,68.239,68.2699,68.239,68.239,1500.0
2013-09-26 12:40:00,88.29,88.29,88.26,88.28,2100.0,68.2545,68.2545,68.2313,68.2468,2100.0
2013-09-26 12:45:00,88.28,88.29,88.26,88.29,3200.0,68.2468,68.2545,68.2313,68.2545,3200.0
2013-09-26 12:50:00,88.27,88.28,88.22,88.22,2700.0,68.239,68.2468,68.2004,68.2004,2700.0
2013-09-26 12:55:00,88.22,88.24,88.22,88.24,1100.0,68.2004,68.2158,68.2004,68.2158,1100.0
2013-09-26 13:00:00,88.25,88.35,88.25,88.29,17400.0,68.2236,68.3009,68.2236,68.2545,17400.0
2013-09-26 13:05:00,88.31,88.37,88.3,88.3,1900.0,68.2699,68.3163,68.2622,68.2622,1900.0
2013-09-26 13:10:00,88.31,88.46,88.31,88.45,2800.0,68.2699,68.3859,68.2699,68.3782,2800.0
2013-09-26 13:15:00,88.45,88.46,88.41,88.41,5800.0,68.3782,68.3859,68.3473,68.3473,5800.0
2013-09-26 13:20:00,88.41,88.42,88.36,88.38,5600.0,68.3473,68.355,68.3086,68.3241,5600.0
2013-09-26 13:25:00,88.37,88.41,88.36,88.4,2400.0,68.3163,68.3473,68.3086,68.3395,2400.0
2013-09-26 13:30:00,88.4,88.44,88.38,88.38,3800.0,68.3395,68.3704,68.3241,68.3241,3800.0
2013-09-26 13:35:00,88.36,88.37,88.34,88.35,2300.0,68.3086,68.3163,68.2931,68.3009,2300.0
2013-09-26 13:40:00,88.34,88.36,88.29,88.29,2900.0,68.2931,68.3086,68.2545,68.2545,2900.0
2013-09-26 13:45:00,88.29,88.3,88.24,88.3,3900.0,68.2545,68.2622,68.2158,68.2622,3900.0
2013-09-26 13:50:00,88.28,88.29,88.23,88.24,10800.0,68.2468,68.2545,68.2081,68.2158,10800.0
2013-09-26 13:55:00,88.24,88.25,88.17,88.17,3500.0,68.2158,68.2236,68.1617,68.1617,3500.0
2013-09-26 14:00:00,88.16,88.19,88.06,88.08,7000.0,68.154,68.1772,68.0767,68.0921,7000.0
2013-09-26 14:05:00,88.04,88.09,88.04,88.09,3800.0,68.0612,68.0999,68.0612,68.0999,3800.0
2013-09-26 14:10:00,88.09,88.16,88.06,88.13,6900.0,68.0999,68.154,68.0767,68.1308,6900.0
2013-09-26 14:15:00,88.14,88.14,88.1,88.12,5000.0,68.1385,68.1385,68.1076,68.1231,5000.0
2013-09-26 14:20:00,88.13,88.15,88.11,88.13,3300.0,68.1308,68.1463,68.1153,68.1308,3300.0
2013-09-26 14:25:00,88.12,88.16,88.11,88.16,4200.0,68.1231,68.154,68.1153,68.154,4200.0
2013-09-26 14:30:00,88.16,88.17,88.08,88.11,7300.0,68.154,68.1617,68.0921,68.1153,7300.0
2013-09-26 14:35:00,88.12,88.12,88.06,88.11,1700.0,68.1231,68.1231,68.0767,68.1153,1700.0
2013-09-26 14:40:00,88.11,88.12,88.03,88.08,7600.0,68.1153,68.1231,68.0535,68.0921,7600.0
2013-09-26 14:45:00,88.08,88.08,88.04,88.04,3300.0,68.0921,68.0921,68.0612,68.0612,3300.0
2013-09-26 14:50:00,88.04,88.05,88.0,88.04,12500.0,68.0612,68.0689,68.0303,68.0612,12500.0
2013-09-26 14:55:00,88.04,88.08,88.03,88.05,4700.0,68.0612,68.0921,68.0535,68.0689,4700.0
2013-09-26 15:00:00,88.05,88.06,88.01,88.03,3600.0,68.0689,68.0767,68.038,68.0535,3600.0
2013-09-26 15:05:00,88.02,88.1,88.02,88.08,5500.0,68.0458,68.1076,68.0458,68.0921,5500.0
2013-09-26 15:10:00,88.07,88.07,87.98,87.99,15000.0,68.0844,68.0844,68.0148,68.0226,15000.0
2013-09-26 15:15:00,87.98,88.0,87.95,87.97,17300.0,68.0148,68.0303,67.9916,68.0071,17300.0
2013-09-26 15:20:00,87.97,88.04,87.97,87.99,14100.0,68.0071,68.0612,68.0071,68.0226,14100.0
2013-09-26 15:25:00,88.0,88.05,87.98,88.01,29700.0,68.0303,68.0689,68.0148,68.038,29700.0
2013-09-26 15:30:00,88.01,88.09,87.97,88.04,35900.0,68.038,68.0999,68.0071,68.0612,35900.0
2013-09-26 15:35:00,88.03,88.11,88.03,88.1,24800.0,68.0535,68.1153,68.0535,68.1076,24800.0
2013-09-26 15:40:00,88.1,88.13,88.09,88.1,24000.0,68.1076,68.1308,68.0999,68.1076,24000.0
2013-09-26 15:45:00,88.1,88.14,88.05,88.12,26200.0,68.1076,68.1385,68.0689,68.1231,26200.0
2013-09-26 15:50:00,88.11,88.12,88.06,88.07,34100.0,68.1153,68.1231,68.0767,68.0844,34100.0
2013-09-26 15:55:00,88.06,88.28,88.04,88.27,36700.0,68.0767,68.2468,68.0612,68.239,36700.0
2013-09-27 09:30:00,87.9,87.98,87.77,87.88,27200.0,67.953,68.0148,67.8525,67.9375,27200.0
2013-09-27 09:35:00,87.89,87.98,87.83,87.85,11000.0,67.9453,68.0148,67.8989,67.9143,11000.0
2013-09-27 09:40:00,87.83,87.98,87.82,87.96,8400.0,67.8989,68.0148,67.8911,67.9994,8400.0
2013-09-27 09:45:00,87.93,88.2,87.93,88.09,147900.0,67.9762,68.1849,67.9762,68.0999,147900.0
2013-09-27 09:50:00,88.07,88.17,87.95,88.07,121300.0,68.0844,68.1617,67.9916,68.0844,121300.0
2013-09-27 09:55:00,88.08,88.11,87.86,87.95,10100.0,68.0921,68.1153,67.9221,67.9916,10100.0
2013-09-27 10:00:00,87.96,87.97,87.81,87.83,12000.0,67.9994,68.0071,67.8834,67.8989,12000.0
2013-09-27 10:05:00,87.85,87.93,87.82,87.84,12700.0,67.9143,67.9762,67.8911,67.9066,12700.0
2013-09-27 10:10:00,87.85,87.85,87.73,87.75,18500.0,67.9143,67.9143,67.8216,67.837,18500.0
2013-09-27 10:15:00,87.74,87.91,87.74,87.85,36500.0,67.8293,67.9607,67.8293,67.9143,36500.0
2013-09-27 10:20:00,87.87,87.97,87.85,87.93,22700.0,67.9298,68.0071,67.9143,67.9762,22700.0
2013-09-27 10:25:00,87.94,88.03,87.87,88.01,11000.0,67.9839,68.0535,67.9298,68.038,11000.0
2013-09-27 10:30:00,88.01,88.18,87.99,88.15,18900.0,68.038,68.1694,68.0226,68.1463,18900.0
2013-09-27 10:35:00,88.16,88.16,87.97,87.97,8600.0,68.154,68.154,68.0071,68.0071,8600.0
2013-09-27 10:40:00,87.97,87.98,87.89,87.91,6100.0,68.0071,68.0148,67.9453,67.9607,6100.0
2013-09-27 10:45:00,87.92,87.98,87.9,87.93,8700.0,67.9684,68.0148,67.953,67.9762,8700.0
2013-09-27 10:50:00,87.92,87.97,87.89,87.95,10100.0,67.9684,68.0071,67.9453,67.9916,10100.0
2013-09-27 10:55:00,87.96,88.1,87.95,88.1,8900.0,67.9994,68.1076,67.9916,68.1076,8900.0
2013-09-27 11:00:00,88.09,88.13,88.03,88.04,7700.0,68.0999,68.1308,68.0535,68.0612,7700.0
2013-09-27 11:05:00,88.04,88.05,87.97,88.01,25100.0,68.0612,68.0689,68.0071,68.038,25100.0
2013-09-27 11:10:00,88.0,88.02,87.99,88.0,7700.0,68.0303,68.0458,68.0226,68.0303,7700.0
2013-09-27 11:15:00,87.98,88.02,87.94,87.98,10400.0,68.0148,68.0458,67.9839,68.0148,10400.0
2013-09-27 11:20:00,87.97,88.0,87.97,87.99,12400.0,68.0071,68.0303,68.0071,68.0226,12400.0
2013-09-27 11:25:00,87.98,88.02,87.98,88.01,12300.0,68.0148,68.0458,68.0148,68.038,12300.0
2013-09-27 11:30:00,88.02,88.12,88.02,88.12,9500.0,68.0458,68.1231,68.0458,68.1231,9500.0
2013-09-27 11:35:00,88.12,88.29,88.12,88.21,9500.0,68.1231,68.2545,68.1231,68.1926,9500.0
2013-09-27 11:40:00,88.21,88.22,88.16,88.16,4600.0,68.1926,68.2004,68.154,68.154,4600.0
2013-09-27 11:45:00,88.17,88.22,88.16,88.17,6600.0,68.1617,68.2004,68.154,68.1617,6600.0
2013-09-27 11:50:00,88.18,88.2,88.18,88.18,2000.0,68.1694,68.1849,68.1694,68.1694,2000.0
2013-09-27 11:55:00,88.18,88.19,88.16,88.18,6700.0,68.1694,68.1772,68.154,68.1694,6700.0
2013-09-27 12:00:00,88.17,88.22,88.17,88.22,3000.0,68.1617,68.2004,68.1617,68.2004,3000.0
2013-09-27 12:05:00,88.22,88.22,88.15,88.15,3500.0,68.2004,68.2004,68.1463,68.1463,3500.0
2013-09-27 12:10:00,88.14,88.17,88.13,88.17,5700.0,68.1385,68.1617,68.1308,68.1617,5700.0
2013-09-27 12:15:00,88.17,88.24,88.17,88.21,4000.0,68.1617,68.2158,68.1617,68.1926,4000.0
2013-09-27 12:20:00,88.22,88.26,88.22,88.23,4500.0,68.2004,68.2313,68.2004,68.2081,4500.0
2013-09-27 12:25:00,88.22,88.22,88.19,88.22,8700.0,68.2004,68.2004,68.1772,68.2004,8700.0
2013-09-27 12:30:00,88.22,88.31,88.2,88.31,6400.0,68.2004,68.2699,68.1849,68.2699,6400.0
2013-09-27 12:35:00,88.32,88.34,88.24,88.25,9500.0,68.2777,68.2931,68.2158,68.2236,9500.0
2013-09-27 12:40:00,88.26,88.26,88.23,88.24,4900.0,68.2313,68.2313,68.2081,68.2158,4900.0
2013-09-27 12:45:00,88.24,88.24,88.17,88.19,8900.0,68.2158,68.2158,68.1617,68.1772,8900.0
2013-09-27 12:50:00,88.2,88.25,88.19,88.25,15300.0,68.1849,68.2236,68.1772,68.2236,15300.0
2013-09-27 12:55:00,88.26,88.29,88.24,88.27,8400.0,68.2313,68.2545,68.2158,68.239,8400.0
2013-09-27 13:00:00,88.27,88.3,88.24,88.25,7200.0,68.239,68.2622,68.2158,68.2236,7200.0
2013-09-27 13:05:00,88.24,88.34,88.24,88.32,3800.0,68.2158,68.2931,68.2158,68.2777,3800.0
2013-09-27 13:10:00,88.31,88.38,88.3,88.36,4400.0,68.2699,68.3241,68.2622,68.3086,4400.0
2013-09-27 13:15:00,88.37,88.37,88.29,88.31,3900.0,68.3163,68.3163,68.2545,68.2699,3900.0
2013-09-27 13:20:00,88.3,88.3,88.23,88.24,24000.0,68.2622,68.2622,68.2081,68.2158,24000.0
2013-09-27 13:25:00,88.24,88.27,88.2,88.21,6900.0,68.2158,68.239,68.1849,68.1926,6900.0
2013-09-27 13:30:00,88.21,88.25,88.2,88.25,5700.0,68.1926,68.2236,68.1849,68.2236,5700.0
2013-09-27 13:35:00,88.24,88.24,88.2,88.22,21100.0,68.2158,68.2158,68.1849,68.2004,21100.0
2013-09-27 13:40:00,88.23,88.26,88.23,88.26,4300.0,68.2081,68.2313,68.2081,68.2313,4300.0
2013-09-27 13:45:00,88.26,88.26,88.24,88.25,2600.0,68.2313,68.2313,68.2158,68.2236,2600.0
2013-09-27 13:50:00,88.24,88.24,88.23,88.23,4100.0,68.2158,68.2158,68.2081,68.2081,4100.0
2013-09-27 13:55:00,88.24,88.24,88.17,88.18,6200.0,68.2158,68.2158,68.1617,68.1694,6200.0
2013-09-27 14:00:00,88.17,88.18,88.14,88.14,2900.0,68.1617,68.1694,68.1385,68.1385,2900.0
2013-09-27 14:05:00,88.14,88.18,88.13,88.13,12000.0,68.1385,68.1694,68.1308,68.1308,12000.0
2013-09-27 14:10:00,88.13,88.14,88.1,88.14,8000.0,68.1308,68.1385,68.1076,68.1385,8000.0
2013-09-27 14:15:00,88.14,88.15,88.11,88.14,9700.0,68.1385,68.1463,68.1153,68.1385,9700.0
2013-09-27 14:20:00,88.14,88.14,88.12,88.13,5800.0,68.1385,68.1385,68.1231,68.1308,5800.0
2013-09-27 14:25:00,88.14,88.17,88.14,88.15,5600.0,68.1385,68.1617,68.1385,68.1463,5600.0
2013-09-27 14:30:00,88.15,88.19,88.15,88.18,13200.0,68.1463,68.1772,68.1463,68.1694,13200.0
2013-09-27 14:35:00,88.17,88.21,88.14,88.19,8800.0,68.1617,68.1926,68.1385,68.1772,8800.0
2013-09-27 14:40:00,88.19,88.28,88.19,88.25,11400.0,68.1772,68.2468,68.1772,68.2236,11400.0
2013-09-27 14:45:00,88.25,88.28,88.25,88.27,2700.0,68.2236,68.2468,68.2236,68.239,2700.0
2013-09-27 14:50:00,88.28,88.3,88.27,88.3,4500.0,68.2468,68.2622,68.239,68.2622,4500.0
2013-09-27 14:55:00,88.29,88.3,88.26,88.27,2800.0,68.2545,68.2622,68.2313,68.239,2800.0
2013-09-27 15:00:00,88.26,88.27,88.2,88.2,9600.0,68.2313,68.239,68.1849,68.1849,9600.0
2013-09-27 15:05:00,88.21,88.22,88.18,88.18,7600.0,68.1926,68.2004,68.1694,68.1694,7600.0
2013-09-27 15:10:00,88.18,88.25,88.18,88.23,11200.0,68.1694,68.2236,68.1694,68.2081,11200.0
2013-09-27 15:15:00,88.23,88.25,88.18,88.25,7400.0,68.2081,68.2236,68.1694,68.2236,7400.0
2013-09-27 15:20:00,88.25,88.25,88.22,88.24,6200.0,68.2236,68.2236,68.2004,68.2158,6200.0
2013-09-27 15:25:00,88.25,88.27,88.24,88.26,7600.0,68.2236,68.239,68.2158,68.2313,7600.0
2013-09-27 15:30:00,88.26,88.26,88.24,88.25,7000.0,68.2313,68.2313,68.2158,68.2236,7000.0
2013-09-27 15:35:00,88.25,88.35,88.24,88.34,10200.0,68.2236,68.3009,68.2158,68.2931,10200.0
2013-09-27 15:40:00,88.33,88.34,88.27,88.32,7800.0,68.2854,68.2931,68.239,68.2777,7800.0
2013-09-27 15:45:00,88.32,88.32,88.22,88.26,20200.0,68.2777,68.2777,68.2004,68.2313,20200.0
2013-09-27 15:50:00,88.27,88.36,88.27,88.33,22200.0,68.239,68.3086,68.239,68.2854,22200.0
2013-09-27 15:55:00,88.34,88.37,88.28,88.28,39700.0,68.2931,68.3163,68.2468,68.2468,39700.0
2013-09-30 09:30:00,86.25,86.94,86.17,86.94,93100.0,66.6774,67.2108,66.6156,67.2108,93100.0
2013-09-30 09:35:00,86.94,87.07,86.8,86.9,12800.0,67.2108,67.3113,67.1026,67.1799,12800.0
2013-09-30 09:40:00,86.92,87.05,86.92,87.0,8100.0,67.1954,67.2959,67.1954,67.2572,8100.0
2013-09-30 09:45:00,86.97,87.04,86.89,87.03,12700.0,67.234,67.2881,67.1722,67.2804,12700.0
2013-09-30 09:50:00,87.03,87.04,86.93,87.03,11900.0,67.2804,67.2881,67.2031,67.2804,11900.0
2013-09-30 09:55:00,87.02,87.09,87.0,87.03,15800.0,67.2727,67.3268,67.2572,67.2804,15800.0
2013-09-30 10:00:00,87.02,87.17,87.02,87.13,6400.0,67.2727,67.3886,67.2727,67.3577,6400.0
2013-09-30 10:05:00,87.11,87.19,87.08,87.15,7700.0,67.3423,67.4041,67.3191,67.3732,7700.0
2013-09-30 10:10:00,87.16,87.23,87.12,87.21,5600.0,67.3809,67.435,67.35,67.4196,5600.0
2013-09-30 10:15:00,87.19,87.27,87.19,87.25,5500.0,67.4041,67.466,67.4041,67.4505,5500.0
2013-09-30 10:20:00,87.27,87.32,87.24,87.3,6000.0,67.466,67.5046,67.4428,67.4891,6000.0
2013-09-30 10:25:00,87.3,87.36,87.3,87.36,7000.0,67.4891,67.5355,67.4891,67.5355,7000.0
2013-09-30 10:30:00,87.36,87.36,87.3,87.33,11100.0,67.5355,67.5355,67.4891,67.5123,11100.0
2013-09-30 10:35:00,87.33,87.38,87.31,87.33,5900.0,67.5123,67.551,67.4969,67.5123,5900.0
2013-09-30 10:40:00,87.34,87.5,87.34,87.49,16200.0,67.5201,67.6438,67.5201,67.636,16200.0
2013-09-30 10:45:00,87.51,87.51,87.32,87.32,11800.0,67.6515,67.6515,67.5046,67.5046,11800.0
2013-09-30 10:50:00,87.33,87.37,87.33,87.35,10200.0,67.5123,67.5433,67.5123,67.5278,10200.0
2013-09-30 10:55:00,87.35,87.45,87.35,87.43,9400.0,67.5278,67.6051,67.5278,67.5896,9400.0
2013-09-30 11:00:00,87.42,87.44,87.4,87.44,4300.0,67.5819,67.5974,67.5664,67.5974,4300.0
2013-09-30 11:05:00,87.43,87.49,87.43,87.48,5900.0,67.5896,67.636,67.5896,67.6283,5900.0
2013-09-30 11:10:00,87.49,87.57,87.49,87.51,15400.0,67.636,67.6979,67.636,67.6515,15400.0
2013-09-30 11:15:00,87.51,87.51,87.49,87.49,10800.0,67.6515,67.6515,67.636,67.636,10800.0
2013-09-30 11:20:00,87.49,87.52,87.49,87.49,5100.0,67.636,67.6592,67.636,67.636,5100.0
2013-09-30 11:25:00,87.48,87.51,87.47,87.51,8100.0,67.6283,67.6515,67.6206,67.6515,8100.0
2013-09-30 11:30:00,87.52,87.6,87.51,87.54,12700.0,67.6592,67.7211,67.6515,67.6747,12700.0
2013-09-30 11:35:00,87.54,87.54,87.52,87.53,4600.0,67.6747,67.6747,67.6592,67.6669,4600.0
2013-09-30 11:40:00,87.54,87.6,87.54,87.58,10300.0,67.6747,67.7211,67.6747,67.7056,10300.0
2013-09-30 11:45:00,87.59,87.64,87.59,87.62,22600.0,67.7133,67.752,67.7133,67.7365,22600.0
2013-09-30 11:50:00,87.6,87.61,87.59,87.6,7200.0,67.7211,67.7288,67.7133,67.7211,7200.0
2013-09-30 11:55:00,87.6,87.63,87.6,87.63,6000.0,67.7211,67.7443,67.7211,67.7443,6000.0
2013-09-30 12:00:00,87.63,87.63,87.58,87.58,12300.0,67.7443,67.7443,67.7056,67.7056,12300.0
2013-09-30 12:05:00,87.58,87.6,87.55,87.56,6700.0,67.7056,67.7211,67.6824,67.6901,6700.0
2013-09-30 12:10:00,87.56,87.56,87.48,87.54,8400.0,67.6901,67.6901,67.6283,67.6747,8400.0
2013-09-30 12:15:00,87.53,87.58,87.51,87.55,14100.0,67.6669,67.7056,67.6515,67.6824,14100.0
2013-09-30 12:20:00,87.55,87.58,87.52,87.52,10300.0,67.6824,67.7056,67.6592,67.6592,10300.0
2013-09-30 12:25:00,87.52,87.53,87.5,87.51,5200.0,67.6592,67.6669,67.6438,67.6515,5200.0
2013-09-30 12:30:00,87.51,87.53,87.5,87.52,5000.0,67.6515,67.6669,67.6438,67.6592,5000.0
2013-09-30 12:35:00,87.53,87.53,87.48,87.48,8200.0,67.6669,67.6669,67.6283,67.6283,8200.0
2013-09-30 12:40:00,87.47,87.55,87.46,87.55,9200.0,67.6206,67.6824,67.6128,67.6824,9200.0
2013-09-30 12:45:00,87.55,87.63,87.55,87.6,6300.0,67.6824,67.7443,67.6824,67.7211,6300.0
2013-09-30 12:50:00,87.61,87.62,87.6,87.6,4500.0,67.7288,67.7365,67.7211,67.7211,4500.0
2013-09-30 12:55:00,87.59,87.63,87.59,87.62,8300.0,67.7133,67.7443,67.7133,67.7365,8300.0
2013-09-30 13:00:00,87.61,87.64,87.59,87.62,13700.0,67.7288,67.752,67.7133,67.7365,13700.0
2013-09-30 13:05:00,87.61,87.65,87.61,87.65,10600.0,67.7288,67.7597,67.7288,67.7597,10600.0
2013-09-30 13:10:00,87.65,87.65,87.61,87.61,9100.0,67.7597,67.7597,67.7288,67.7288,9100.0
2013-09-30 13:15:00,87.61,87.82,87.61,87.79,18300.0,67.7288,67.8911,67.7288,67.8679,18300.0
2013-09-30 13:20:00,87.79,87.8,87.72,87.72,11500.0,67.8679,67.8757,67.8138,67.8138,11500.0
2013-09-30 13:25:00,87.73,87.77,87.73,87.77,9500.0,67.8216,67.8525,67.8216,67.8525,9500.0
2013-09-30 13:30:00,87.78,87.9,87.78,87.9,8700.0,67.8602,67.953,67.8602,67.953,8700.0
2013-09-30 13:35:00,87.89,87.91,87.78,87.78,13100.0,67.9453,67.9607,67.8602,67.8602,13100.0
2013-09-30 13:40:00,87.79,87.86,87.78,87.81,7700.0,67.8679,67.9221,67.8602,67.8834,7700.0
2013-09-30 13:45:00,87.81,87.85,87.81,87.83,6300.0,67.8834,67.9143,67.8834,67.8989,6300.0
2013-09-30 13:50:00,87.83,87.88,87.81,87.81,6400.0,67.8989,67.9375,67.8834,67.8834,6400.0
2013-09-30 13:55:00,87.81,87.81,87.68,87.76,23100.0,67.8834,67.8834,67.7829,67.8448,23100.0
2013-09-30 14:00:00,87.76,87.78,87.72,87.73,8200.0,67.8448,67.8602,67.8138,67.8216,8200.0
2013-09-30 14:05:00,87.73,87.82,87.7,87.82,11700.0,67.8216,67.8911,67.7984,67.8911,11700.0
2013-09-30 14:10:00,87.82,87.82,87.74,87.78,8300.0,67.8911,67.8911,67.8293,67.8602,8300.0
2013-09-30 14:15:00,87.78,87.81,87.72,87.77,10900.0,67.8602,67.8834,67.8138,67.8525,10900.0
2013-09-30 14:20:00,87.77,87.77,87.72,87.73,7600.0,67.8525,67.8525,67.8138,67.8216,7600.0
2013-09-30 14:25:00,87.74,87.75,87.71,87.73,9900.0,67.8293,67.837,67.8061,67.8216,9900.0
2013-09-30 14:30:00,87.73,87.82,87.73,87.8,11500.0,67.8216,67.8911,67.8216,67.8757,11500.0
2013-09-30 14:35:00,87.8,87.8,87.75,87.77,8000.0,67.8757,67.8757,67.837,67.8525,8000.0
2013-09-30 14:40:00,87.77,87.8,87.75,87.78,25100.0,67.8525,67.8757,67.837,67.8602,25100.0
2013-09-30 14:45:00,87.78,87.83,87.78,87.8,10300.0,67.8602,67.8989,67.8602,67.8757,10300.0
2013-09-30 14:50:00,87.8,87.81,87.78,87.79,10000.0,67.8757,67.8834,67.8602,67.8679,10000.0
2013-09-30 14:55:00,87.79,87.79,87.76,87.77,6500.0,67.8679,67.8679,67.8448,67.8525,6500.0
2013-09-30 15:00:00,87.77,87.8,87.71,87.71,31200.0,67.8525,67.8757,67.8061,67.8061,31200.0
2013-09-30 15:05:00,87.71,87.76,87.7,87.76,24500.0,67.8061,67.8448,67.7984,67.8448,24500.0
2013-09-30 15:10:00,87.75,87.76,87.66,87.66,32700.0,67.837,67.8448,67.7674,67.7674,32700.0
2013-09-30 15:15:00,87.64,87.73,87.62,87.7,27200.0,67.752,67.8216,67.7365,67.7984,27200.0
2013-09-30 15:20:00,87.7,87.71,87.65,87.7,13200.0,67.7984,67.8061,67.7597,67.7984,13200.0
2013-09-30 15:25:00,87.69,87.74,87.68,87.74,46700.0,67.7906,67.8293,67.7829,67.8293,46700.0
2013-09-30 15:30:00,87.73,87.75,87.6,87.62,53600.0,67.8216,67.837,67.7211,67.7365,53600.0
2013-09-30 15:35:00,87.6,87.77,87.59,87.66,58600.0,67.7211,67.8525,67.7133,67.7674,58600.0
2013-09-30 15:40:00,87.66,87.66,87.6,87.62,30800.0,67.7674,67.7674,67.7211,67.7365,30800.0
2013-09-30 15:45:00,87.61,87.75,87.58,87.61,72900.0,67.7288,67.837,67.7056,67.7288,72900.0
2013-09-30 15:50:00,87.6,87.64,87.49,87.5,69700.0,67.7211,67.752,67.636,67.6438,69700.0
2013-09-30 15:55:00,87.5,87.55,87.42,87.54,160400.0,67.6438,67.6824,67.5819,67.6747,160400.0
2013-10-01 09:30:00,87.45,87.73,87.44,87.57,50200.0,67.6051,67.8216,67.5974,67.6979,50200.0
2013-10-01 09:35:00,87.6,87.81,87.51,87.81,19100.0,67.7211,67.8834,67.6515,67.8834,19100.0
2013-10-01 09:40:00,87.76,87.98,87.72,87.81,26500.0,67.8448,68.0148,67.8138,67.8834,26500.0
2013-10-01 09:45:00,87.82,87.94,87.76,87.87,9100.0,67.8911,67.9839,67.8448,67.9298,9100.0
2013-10-01 09:50:00,87.86,87.87,87.65,87.79,19300.0,67.9221,67.9298,67.7597,67.8679,19300.0
2013-10-01 09:55:00,87.78,87.78,87.65,87.67,5700.0,67.8602,67.8602,67.7597,67.7752,5700.0
2013-10-01 10:00:00,87.75,87.81,87.66,87.75,29100.0,67.837,67.8834,67.7674,67.837,29100.0
2013-10-01 10:05:00,87.75,87.91,87.73,87.86,34700.0,67.837,67.9607,67.8216,67.9221,34700.0
2013-10-01 10:10:00,87.85,87.93,87.73,87.74,11100.0,67.9143,67.9762,67.8216,67.8293,11100.0
2013-10-01 10:15:00,87.73,88.06,87.7,88.02,18000.0,67.8216,68.0767,67.7984,68.0458,18000.0
2013-10-01 10:20:00,88.06,88.25,88.05,88.22,7400.0,68.0767,68.2236,68.0689,68.2004,7400.0
2013-10-01 10:25:00,88.23,88.25,88.15,88.18,8400.0,68.2081,68.2236,68.1463,68.1694,8400.0
2013-10-01 10:30:00,88.17,88.28,88.14,88.27,16500.0,68.1617,68.2468,68.1385,68.239,16500.0
2013-10-01 10:35:00,88.29,88.29,88.2,88.28,4000.0,68.2545,68.2545,68.1849,68.2468,4000.0
2013-10-01 10:40:00,88.26,88.35,88.23,88.27,18900.0,68.2313,68.3009,68.2081,68.239,18900.0
2013-10-01 10:45:00,88.27,88.27,88.09,88.09,15500.0,68.239,68.239,68.0999,68.0999,15500.0
2013-10-01 10:50:00,88.11,88.19,88.09,88.12,7100.0,68.1153,68.1772,68.0999,68.1231,7100.0
2013-10-01 10:55:00,88.13,88.3,88.13,88.2,13900.0,68.1308,68.2622,68.1308,68.1849,13900.0
2013-10-01 11:00:00,88.18,88.29,88.18,88.24,6200.0,68.1694,68.2545,68.1694,68.2158,6200.0
2013-10-01 11:05:00,88.24,88.26,88.13,88.17,5200.0,68.2158,68.2313,68.1308,68.1617,5200.0
2013-10-01 11:10:00,88.14,88.16,88.12,88.14,4500.0,68.1385,68.154,68.1231,68.1385,4500.0
2013-10-01 11:15:00,88.12,88.18,88.12,88.17,7800.0,68.1231,68.1694,68.1231,68.1617,7800.0
2013-10-01 11:20:00,88.17,88.17,88.08,88.08,8900.0,68.1617,68.1617,68.0921,68.0921,8900.0
2013-10-01 11:25:00,88.09,88.11,87.97,87.99,18400.0,68.0999,68.1153,68.0071,68.0226,18400.0
2013-10-01 11:30:00,87.98,88.12,87.97,88.11,11800.0,68.0148,68.1231,68.0071,68.1153,11800.0
2013-10-01 11:35:00,88.12,88.21,88.12,88.21,3600.0,68.1231,68.1926,68.1231,68.1926,3600.0
2013-10-01 11:40:00,88.22,88.27,88.2,88.25,5700.0,68.2004,68.239,68.1849,68.2236,5700.0
2013-10-01 11:45:00,88.26,88.26,88.12,88.14,14200.0,68.2313,68.2313,68.1231,68.1385,14200.0
2013-10-01 11:50:00,88.13,88.21,88.11,88.18,9000.0,68.1308,68.1926,68.1153,68.1694,9000.0
2013-10-01 11:55:00,88.18,88.21,88.16,88.16,3400.0,68.1694,68.1926,68.154,68.154,3400.0
2013-10-01 12:00:00,88.18,88.26,88.18,88.26,7000.0,68.1694,68.2313,68.1694,68.2313,7000.0
2013-10-01 12:05:00,88.25,88.26,88.18,88.26,21600.0,68.2236,68.2313,68.1694,68.2313,21600.0
2013-10-01 12:10:00,88.25,88.31,88.21,88.27,8200.0,68.2236,68.2699,68.1926,68.239,8200.0
2013-10-01 12:15:00,88.26,88.29,88.24,88.29,2400.0,68.2313,68.2545,68.2158,68.2545,2400.0
2013-10-01 12:20:00,88.28,88.31,88.28,88.29,1800.0,68.2468,68.2699,68.2468,68.2545,1800.0
2013-10-01 12:25:00,88.3,88.45,88.28,88.42,12700.0,68.2622,68.3782,68.2468,68.355,12700.0
2013-10-01 12:30:00,88.41,88.41,88.35,88.35,6300.0,68.3473,68.3473,68.3009,68.3009,6300.0
2013-10-01 12:35:00,88.35,88.36,88.31,88.33,5400.0,68.3009,68.3086,68.2699,68.2854,5400.0
2013-10-01 12:40:00,88.33,88.39,88.33,88.36,8500.0,68.2854,68.3318,68.2854,68.3086,8500.0
2013-10-01 12:45:00,88.36,88.45,88.35,88.43,2700.0,68.3086,68.3782,68.3009,68.3627,2700.0
2013-10-01 12:50:00,88.44,88.44,88.36,88.4,7300.0,68.3704,68.3704,68.3086,68.3395,7300.0
2013-10-01 12:55:00,88.4,88.4,88.35,88.35,2000.0,68.3395,68.3395,68.3009,68.3009,2000.0
2013-10-01 13:00:00,88.34,88.39,88.32,88.39,4200.0,68.2931,68.3318,68.2777,68.3318,4200.0
2013-10-01 13:05:00,88.4,88.43,88.38,88.43,3700.0,68.3395,68.3627,68.3241,68.3627,3700.0
2013-10-01 13:10:00,88.41,88.43,88.41,88.42,900.0,68.3473,68.3627,68.3473,68.355,900.0
2013-10-01 13:15:00,88.4,88.46,88.4,88.41,6100.0,68.3395,68.3859,68.3395,68.3473,6100.0
2013-10-01 13:20:00,88.41,88.41,88.3,88.3,20900.0,68.3473,68.3473,68.2622,68.2622,20900.0
2013-10-01 13:25:00,88.3,88.39,88.24,88.39,90600.0,68.2622,68.3318,68.2158,68.3318,90600.0
2013-10-01 13:30:00,88.39,88.41,88.31,88.33,4000.0,68.3318,68.3473,68.2699,68.2854,4000.0
2013-10-01 13:35:00,88.32,88.32,88.28,88.31,6000.0,68.2777,68.2777,68.2468,68.2699,6000.0
2013-10-01 13:40:00,88.31,88.38,88.3,88.37,9000.0,68.2699,68.3241,68.2622,68.3163,9000.0
2013-10-01 13:45:00,88.36,88.38,88.28,88.28,6000.0,68.3086,68.3241,68.2468,68.2468,6000.0
2013-10-01 13:50:00,88.3,88.36,88.3,88.33,7100.0,68.2622,68.3086,68.2622,68.2854,7100.0
2013-10-01 13:55:00,88.33,88.37,88.31,88.36,10900.0,68.2854,68.3163,68.2699,68.3086,10900.0
2013-10-01 14:00:00,88.36,88.37,88.25,88.27,7900.0,68.3086,68.3163,68.2236,68.239,7900.0
2013-10-01 14:05:00,88.27,88.31,88.26,88.29,5100.0,68.239,68.2699,68.2313,68.2545,5100.0
2013-10-01 14:10:00,88.29,88.33,88.29,88.31,4900.0,68.2545,68.2854,68.2545,68.2699,4900.0
2013-10-01 14:15:00,88.31,88.32,88.25,88.26,7700.0,68.2699,68.2777,68.2236,68.2313,7700.0
2013-10-01 14:20:00,88.27,88.3,88.25,88.26,5300.0,68.239,68.2622,68.2236,68.2313,5300.0
2013-10-01 14:25:00,88.25,88.26,88.13,88.15,7600.0,68.2236,68.2313,68.1308,68.1463,7600.0
2013-10-01 14:30:00,88.16,88.2,88.15,88.2,8300.0,68.154,68.1849,68.1463,68.1849,8300.0
2013-10-01 14:35:00,88.2,88.24,88.18,88.24,9400.0,68.1849,68.2158,68.1694,68.2158,9400.0
2013-10-01 14:40:00,88.25,88.27,88.22,88.23,10500.0,68.2236,68.239,68.2004,68.2081,10500.0
2013-10-01 14:45:00,88.21,88.25,88.2,88.24,9800.0,68.1926,68.2236,68.1849,68.2158,9800.0
2013-10-01 14:50:00,88.24,88.31,88.23,88.28,11300.0,68.2158,68.2699,68.2081,68.2468,11300.0
2013-10-01 14:55:00,88.27,88.34,88.27,88.32,7400.0,68.239,68.2931,68.239,68.2777,7400.0
2013-10-01 15:00:00,88.32,88.32,88.25,88.27,8400.0,68.2777,68.2777,68.2236,68.239,8400.0
2013-10-01 15:05:00,88.26,88.29,88.22,88.25,23100.0,68.2313,68.2545,68.2004,68.2236,23100.0
2013-10-01 15:10:00,88.24,88.27,88.22,88.24,17000.0,68.2158,68.239,68.2004,68.2158,17000.0
2013-10-01 15:15:00,88.23,88.32,88.22,88.32,12800.0,68.2081,68.2777,68.2004,68.2777,12800.0
2013-10-01 15:20:00,88.32,88.32,88.23,88.27,15900.0,68.2777,68.2777,68.2081,68.239,15900.0
2013-10-01 15:25:00,88.27,88.34,88.26,88.3,13900.0,68.239,68.2931,68.2313,68.2622,13900.0
2013-10-01 15:30:00,88.31,88.36,88.31,88.31,18700.0,68.2699,68.3086,68.2699,68.2699,18700.0
2013-10-01 15:35:00,88.32,88.36,88.32,88.34,14000.0,68.2777,68.3086,68.2777,68.2931,14000.0
2013-10-01 15:40:00,88.34,88.34,88.27,88.32,18000.0,68.2931,68.2931,68.239,68.2777,18000.0
2013-10-01 15:45:00,88.31,88.34,88.25,88.33,29800.0,68.2699,68.2931,68.2236,68.2854,29800.0
2013-10-01 15:50:00,88.33,88.34,88.28,88.31,38300.0,68.2854,68.2931,68.2468,68.2699,38300.0
2013-10-01 15:55:00,88.3,88.49,88.29,88.49,54300.0,68.2622,68.4091,68.2545,68.4091,54300.0
2013-10-02 09:30:00,88.04,88.04,87.31,87.47,57000.0,68.0612,68.0612,67.4969,67.6206,57000.0
2013-10-02 09:35:00,87.5,87.54,87.23,87.26,18100.0,67.6438,67.6747,67.435,67.4582,18100.0
2013-10-02 09:40:00,87.22,87.34,87.19,87.29,16800.0,67.4273,67.5201,67.4041,67.4814,16800.0
2013-10-02 09:45:00,87.34,87.35,87.18,87.18,23800.0,67.5201,67.5278,67.3964,67.3964,23800.0
2013-10-02 09:50:00,87.16,87.18,87.03,87.18,11300.0,67.3809,67.3964,67.2804,67.3964,11300.0
2013-10-02 09:55:00,87.16,87.17,87.04,87.17,20100.0,67.3809,67.3886,67.2881,67.3886,20100.0
2013-10-02 10:00:00,87.12,87.2,87.07,87.12,10000.0,67.35,67.4118,67.3113,67.35,10000.0
2013-10-02 10:05:00,87.12,87.14,86.92,86.95,19100.0,67.35,67.3655,67.1954,67.2186,19100.0
2013-10-02 10:10:00,86.91,87.01,86.82,86.97,15300.0,67.1876,67.265,67.1181,67.234,15300.0
2013-10-02 10:15:00,86.97,87.08,86.85,87.05,16400.0,67.234,67.3191,67.1413,67.2959,16400.0
2013-10-02 10:20:00,87.07,87.07,86.91,86.95,10800.0,67.3113,67.3113,67.1876,67.2186,10800.0
2013-10-02 10:25:00,86.95,86.96,86.82,86.84,10100.0,67.2186,67.2263,67.1181,67.1335,10100.0
2013-10-02 10:30:00,86.85,86.85,86.72,86.76,18600.0,67.1413,67.1413,67.0408,67.0717,18600.0
2013-10-02 10:35:00,86.75,86.77,86.7,86.72,17300.0,67.064,67.0794,67.0253,67.0408,17300.0
2013-10-02 10:40:00,86.72,86.75,86.67,86.71,12200.0,67.0408,67.064,67.0021,67.033,12200.0
2013-10-02 10:45:00,86.71,86.77,86.71,86.74,7700.0,67.033,67.0794,67.033,67.0562,7700.0
2013-10-02 10:50:00,86.73,86.77,86.7,86.77,9200.0,67.0485,67.0794,67.0253,67.0794,9200.0
2013-10-02 10:55:00,86.77,86.89,86.76,86.89,20600.0,67.0794,67.1722,67.0717,67.1722,20600.0
2013-10-02 11:00:00,86.86,86.9,86.84,86.86,20600.0,67.149,67.1799,67.1335,67.149,20600.0
2013-10-02 11:05:00,86.84,86.9,86.84,86.87,6600.0,67.1335,67.1799,67.1335,67.1567,6600.0
2013-10-02 11:10:00,86.87,86.9,86.87,86.9,22300.0,67.1567,67.1799,67.1567,67.1799,22300.0
2013-10-02 11:15:00,86.9,87.09,86.89,87.01,18500.0,67.1799,67.3268,67.1722,67.265,18500.0
2013-10-02 11:20:00,86.99,87.01,86.94,86.97,15300.0,67.2495,67.265,67.2108,67.234,15300.0
2013-10-02 11:25:00,86.98,87.04,86.95,87.02,11100.0,67.2418,67.2881,67.2186,67.2727,11100.0
2013-10-02 11:30:00,87.01,87.05,86.99,87.0,7700.0,67.265,67.2959,67.2495,67.2572,7700.0
2013-10-02 11:35:00,86.99,87.03,86.93,86.94,11300.0,67.2495,67.2804,67.2031,67.2108,11300.0
2013-10-02 11:40:00,86.94,86.94,86.85,86.85,7500.0,67.2108,67.2108,67.1413,67.1413,7500.0
2013-10-02 11:45:00,86.86,86.96,86.85,86.96,7200.0,67.149,67.2263,67.1413,67.2263,7200.0
2013-10-02 11:50:00,86.96,87.0,86.95,86.98,9200.0,67.2263,67.2572,67.2186,67.2418,9200.0
2013-10-02 11:55:00,86.98,86.99,86.89,86.89,8700.0,67.2418,67.2495,67.1722,67.1722,8700.0
2013-10-02 12:00:00,86.91,86.99,86.91,86.95,10500.0,67.1876,67.2495,67.1876,67.2186,10500.0
2013-10-02 12:05:00,86.96,86.99,86.94,86.98,4300.0,67.2263,67.2495,67.2108,67.2418,4300.0
2013-10-02 12:10:00,86.98,86.98,86.92,86.96,7200.0,67.2418,67.2418,67.1954,67.2263,7200.0
2013-10-02 12:15:00,86.96,87.02,86.96,86.96,6000.0,67.2263,67.2727,67.2263,67.2263,6000.0
2013-10-02 12:20:00,86.96,86.96,86.88,86.88,7200.0,67.2263,67.2263,67.1645,67.1645,7200.0
2013-10-02 12:25:00,86.86,86.87,86.85,86.86,3700.0,67.149,67.1567,67.1413,67.149,3700.0
2013-10-02 12:30:00,86.87,86.92,86.86,86.9,9200.0,67.1567,67.1954,67.149,67.1799,9200.0
2013-10-02 12:35:00,86.91,86.93,86.9,86.91,6100.0,67.1876,67.2031,67.1799,67.1876,6100.0
2013-10-02 12:40:00,86.91,87.02,86.89,87.02,6500.0,67.1876,67.2727,67.1722,67.2727,6500.0
2013-10-02 12:45:00,87.03,87.04,86.94,86.95,12100.0,67.2804,67.2881,67.2108,67.2186,12100.0
2013-10-02 12:50:00,86.93,86.98,86.92,86.92,9200.0,67.2031,67.2418,67.1954,67.1954,9200.0
2013-10-02 12:55:00,86.91,86.94,86.89,86.94,8200.0,67.1876,67.2108,67.1722,67.2108,8200.0
2013-10-02 13:00:00,86.96,86.97,86.93,86.93,8900.0,67.2263,67.234,67.2031,67.2031,8900.0
2013-10-02 13:05:00,86.93,86.98,86.92,86.98,12400.0,67.2031,67.2418,67.1954,67.2418,12400.0
2013-10-02 13:10:00,86.98,87.03,86.98,87.0,10900.0,67.2418,67.2804,67.2418,67.2572,10900.0
2013-10-02 13:15:00,86.99,87.0,86.95,86.95,7700.0,67.2495,67.2572,67.2186,67.2186,7700.0
2013-10-02 13:20:00,86.94,87.03,86.9,87.03,8700.0,67.2108,67.2804,67.1799,67.2804,8700.0
2013-10-02 13:25:00,87.03,87.05,86.97,87.03,19400.0,67.2804,67.2959,67.234,67.2804,19400.0
2013-10-02 13:30:00,87.03,87.07,87.03,87.06,6400.0,67.2804,67.3113,67.2804,67.3036,6400.0
2013-10-02 13:35:00,87.06,87.1,87.04,87.08,11200.0,67.3036,67.3345,67.2881,67.3191,11200.0
2013-10-02 13:40:00,87.09,87.11,87.07,87.07,12300.0,67.3268,67.3423,67.3113,67.3113,12300.0
2013-10-02 13:45:00,87.07,87.12,87.05,87.11,4400.0,67.3113,67.35,67.2959,67.3423,4400.0
2013-10-02 13:50:00,87.11,87.15,87.1,87.14,11700.0,67.3423,67.3732,67.3345,67.3655,11700.0
2013-10-02 13:55:00,87.15,87.17,87.11,87.13,11600.0,67.3732,67.3886,67.3423,67.3577,11600.0
2013-10-02 14:00:00,87.13,87.17,87.1,87.17,19900.0,67.3577,67.3886,67.3345,67.3886,19900.0
2013-10-02 14:05:00,87.16,87.18,87.14,87.14,6400.0,67.3809,67.3964,67.3655,67.3655,6400.0
2013-10-02 14:10:00,87.15,87.17,87.14,87.16,10500.0,67.3732,67.3886,67.3655,67.3809,10500.0
2013-10-02 14:15:00,87.15,87.18,87.13,87.18,6200.0,67.3732,67.3964,67.3577,67.3964,6200.0
2013-10-02 14:20:00,87.18,87.22,87.17,87.22,8700.0,67.3964,67.4273,67.3886,67.4273,8700.0
2013-10-02 14:25:00,87.21,87.25,87.17,87.18,10400.0,67.4196,67.4505,67.3886,67.3964,10400.0
2013-10-02 14:30:00,87.17,87.19,87.15,87.18,7600.0,67.3886,67.4041,67.3732,67.3964,7600.0
2013-10-02 14:35:00,87.18,87.19,87.13,87.14,14200.0,67.3964,67.4041,67.3577,67.3655,14200.0
2013-10-02 14:40:00,87.14,87.15,87.11,87.12,10000.0,67.3655,67.3732,67.3423,67.35,10000.0
2013-10-02 14:45:00,87.12,87.15,87.1,87.15,14900.0,67.35,67.3732,67.3345,67.3732,14900.0
2013-10-02 14:50:00,87.15,87.16,87.13,87.14,14500.0,67.3732,67.3809,67.3577,67.3655,14500.0
2013-10-02 14:55:00,87.14,87.17,87.1,87.16,11700.0,67.3655,67.3886,67.3345,67.3809,11700.0
2013-10-02 15:00:00,87.16,87.23,87.13,87.2,18100.0,67.3809,67.435,67.3577,67.4118,18100.0
2013-10-02 15:05:00,87.2,87.22,87.19,87.2,13700.0,67.4118,67.4273,67.4041,67.4118,13700.0
2013-10-02 15:10:00,87.19,87.24,87.18,87.22,12800.0,67.4041,67.4428,67.3964,67.4273,12800.0
2013-10-02 15:15:00,87.21,87.22,87.18,87.21,7200.0,67.4196,67.4273,67.3964,67.4196,7200.0
2013-10-02 15:20:00,87.2,87.21,87.16,87.18,21600.0,67.4118,67.4196,67.3809,67.3964,21600.0
2013-10-02 15:25:00,87.17,87.23,87.17,87.23,12000.0,67.3886,67.435,67.3886,67.435,12000.0
2013-10-02 15:30:00,87.22,87.34,87.22,87.34,15900.0,67.4273,67.5201,67.4273,67.5201,15900.0
2013-10-02 15:35:00,87.34,87.34,87.29,87.33,17700.0,67.5201,67.5201,67.4814,67.5123,17700.0
2013-10-02 15:40:00,87.32,87.33,87.28,87.29,16400.0,67.5046,67.5123,67.4737,67.4814,16400.0
2013-10-02 15:45:00,87.28,87.29,87.24,87.28,38500.0,67.4737,67.4814,67.4428,67.4737,38500.0
2013-10-02 15:50:00,87.27,87.34,87.27,87.32,33800.0,67.466,67.5201,67.466,67.5046,33800.0
2013-10-02 15:55:00,87.32,87.53,87.31,87.51,100800.0,67.5046,67.6669,67.4969,67.6515,100800.0
2013-10-03 09:30:00,87.46,87.46,87.02,87.14,78700.0,67.6128,67.6128,67.2727,67.3655,78700.0
2013-10-03 09:35:00,87.15,87.21,87.0,87.01,25300.0,67.3732,67.4196,67.2572,67.265,25300.0
2013-10-03 09:40:00,87.0,87.01,86.7,86.75,43600.0,67.2572,67.265,67.0253,67.064,43600.0
2013-10-03 09:45:00,86.73,86.79,86.67,86.69,18200.0,67.0485,67.0949,67.0021,67.0176,18200.0
2013-10-03 09:50:00,86.69,86.69,86.5,86.56,16800.0,67.0176,67.0176,66.8707,66.9171,16800.0
2013-10-03 09:55:00,86.54,86.56,86.38,86.4,42100.0,66.9016,66.9171,66.7779,66.7934,42100.0
2013-10-03 10:00:00,86.4,86.41,86.15,86.22,33000.0,66.7934,66.8011,66.6001,66.6542,33000.0
2013-10-03 10:05:00,86.21,86.23,86.13,86.2,10700.0,66.6465,66.662,66.5846,66.6388,10700.0
2013-10-03 10:10:00,86.18,86.25,86.07,86.1,24000.0,66.6233,66.6774,66.5383,66.5615,24000.0
2013-10-03 10:15:00,86.1,86.13,85.97,86.0,26200.0,66.5615,66.5846,66.461,66.4841,26200.0
2013-10-03 10:20:00,86.01,86.04,85.77,85.81,45700.0,66.4919,66.5151,66.3063,66.3373,45700.0
2013-10-03 10:25:00,85.82,85.87,85.75,85.81,30000.0,66.345,66.3837,66.2909,66.3373,30000.0
2013-10-03 10:30:00,85.82,85.83,85.68,85.73,24700.0,66.345,66.3527,66.2368,66.2754,24700.0
2013-10-03 10:35:00,85.75,85.84,85.71,85.71,12400.0,66.2909,66.3605,66.26,66.26,12400.0
2013-10-03 10:40:00,85.71,85.84,85.71,85.83,20700.0,66.26,66.3605,66.26,66.3527,20700.0
2013-10-03 10:45:00,85.82,85.83,85.68,85.8,34500.0,66.345,66.3527,66.2368,66.3295,34500.0
2013-10-03 10:50:00,85.77,85.83,85.73,85.83,24700.0,66.3063,66.3527,66.2754,66.3527,24700.0
2013-10-03 10:55:00,85.81,85.92,85.8,85.87,16000.0,66.3373,66.4223,66.3295,66.3837,16000.0
2013-10-03 11:00:00,85.86,85.88,85.78,85.84,11100.0,66.3759,66.3914,66.3141,66.3605,11100.0
2013-10-03 11:05:00,85.83,86.02,85.83,86.01,7600.0,66.3527,66.4996,66.3527,66.4919,7600.0
2013-10-03 11:10:00,86.01,86.02,85.86,85.87,21000.0,66.4919,66.4996,66.3759,66.3837,21000.0
2013-10-03 11:15:00,85.88,85.92,85.83,85.84,10500.0,66.3914,66.4223,66.3527,66.3605,10500.0
2013-10-03 11:20:00,85.84,85.9,85.82,85.88,13200.0,66.3605,66.4068,66.345,66.3914,13200.0
2013-10-03 11:25:00,85.88,85.88,85.75,85.78,17100.0,66.3914,66.3914,66.2909,66.3141,17100.0
2013-10-03 11:30:00,85.76,85.89,85.76,85.8,9800.0,66.2986,66.3991,66.2986,66.3295,9800.0
2013-10-03 11:35:00,85.81,85.81,85.68,85.78,14700.0,66.3373,66.3373,66.2368,66.3141,14700.0
2013-10-03 11:40:00,85.78,85.79,85.51,85.52,28700.0,66.3141,66.3218,66.1053,66.1131,28700.0
2013-10-03 11:45:00,85.55,85.6,85.46,85.58,18300.0,66.1363,66.1749,66.0667,66.1595,18300.0
2013-10-03 11:50:00,85.58,85.61,85.48,85.48,7500.0,66.1595,66.1827,66.0822,66.0822,7500.0
2013-10-03 11:55:00,85.48,85.49,85.31,85.37,19600.0,66.0822,66.0899,65.9507,65.9971,19600.0
2013-10-03 12:00:00,85.38,85.4,85.29,85.29,9100.0,66.0048,66.0203,65.9353,65.9353,9100.0
2013-10-03 12:05:00,85.29,85.41,85.29,85.37,12100.0,65.9353,66.028,65.9353,65.9971,12100.0
2013-10-03 12:10:00,85.38,85.41,85.34,85.36,6500.0,66.0048,66.028,65.9739,65.9894,6500.0
2013-10-03 12:15:00,85.35,85.4,85.32,85.35,17200.0,65.9817,66.0203,65.9585,65.9817,17200.0
2013-10-03 12:20:00,85.37,85.38,85.19,85.21,18400.0,65.9971,66.0048,65.858,65.8734,18400.0
2013-10-03 12:25:00,85.23,85.37,85.22,85.37,12000.0,65.8889,65.9971,65.8812,65.9971,12000.0
2013-10-03 12:30:00,85.37,85.48,85.37,85.43,10600.0,65.9971,66.0822,65.9971,66.0435,10600.0
2013-10-03 12:35:00,85.44,85.55,85.43,85.51,4300.0,66.0512,66.1363,66.0435,66.1053,4300.0
2013-10-03 12:40:00,85.51,85.52,85.39,85.49,9200.0,66.1053,66.1131,66.0126,66.0899,9200.0
2013-10-03 12:45:00,85.51,85.7,85.51,85.68,19800.0,66.1053,66.2522,66.1053,66.2368,19800.0
2013-10-03 12:50:00,85.69,85.81,85.69,85.81,10400.0,66.2445,66.3373,66.2445,66.3373,10400.0
2013-10-03 12:55:00,85.81,85.87,85.8,85.81,8300.0,66.3373,66.3837,66.3295,66.3373,8300.0
2013-10-03 13:00:00,85.8,85.92,85.77,85.91,9400.0,66.3295,66.4223,66.3063,66.4146,9400.0
2013-10-03 13:05:00,85.92,86.1,85.92,86.04,12700.0,66.4223,66.5615,66.4223,66.5151,12700.0
2013-10-03 13:10:00,86.02,86.05,85.96,86.03,14100.0,66.4996,66.5228,66.4532,66.5073,14100.0
2013-10-03 13:15:00,86.04,86.04,85.9,85.95,12700.0,66.5151,66.5151,66.4068,66.4455,12700.0
2013-10-03 13:20:00,85.99,86.09,85.95,86.09,10800.0,66.4764,66.5537,66.4455,66.5537,10800.0
2013-10-03 13:25:00,86.07,86.24,86.06,86.24,6500.0,66.5383,66.6697,66.5305,66.6697,6500.0
2013-10-03 13:30:00,86.26,86.32,86.25,86.25,8400.0,66.6851,66.7315,66.6774,66.6774,8400.0
2013-10-03 13:35:00,86.25,86.29,86.17,86.19,9300.0,66.6774,66.7083,66.6156,66.631,9300.0
2013-10-03 13:40:00,86.22,86.31,86.21,86.27,10000.0,66.6542,66.7238,66.6465,66.6929,10000.0
2013-10-03 13:45:00,86.26,86.29,86.17,86.21,9000.0,66.6851,66.7083,66.6156,66.6465,9000.0
2013-10-03 13:50:00,86.22,86.25,86.2,86.2,12700.0,66.6542,66.6774,66.6388,66.6388,12700.0
2013-10-03 13:55:00,86.16,86.29,86.16,86.29,10400.0,66.6078,66.7083,66.6078,66.7083,10400.0
2013-10-03 14:00:00,86.29,86.34,86.27,86.29,13900.0,66.7083,66.747,66.6929,66.7083,13900.0
2013-10-03 14:05:00,86.31,86.35,86.25,86.27,9600.0,66.7238,66.7547,66.6774,66.6929,9600.0
2013-10-03 14:10:00,86.27,86.33,86.26,86.32,5100.0,66.6929,66.7393,66.6851,66.7315,5100.0
2013-10-03 14:15:00,86.32,86.38,86.32,86.33,11500.0,66.7315,66.7779,66.7315,66.7393,11500.0
2013-10-03 14:20:00,86.33,86.33,85.92,85.95,25600.0,66.7393,66.7393,66.4223,66.4455,25600.0
2013-10-03 14:25:00,85.98,86.32,85.98,86.29,12300.0,66.4687,66.7315,66.4687,66.7083,12300.0
2013-10-03 14:30:00,86.3,86.32,86.14,86.16,10000.0,66.7161,66.7315,66.5924,66.6078,10000.0
2013-10-03 14:35:00,86.18,86.29,86.17,86.27,6700.0,66.6233,66.7083,66.6156,66.6929,6700.0
2013-10-03 14:40:00,86.28,86.4,86.24,86.34,7100.0,66.7006,66.7934,66.6697,66.747,7100.0
2013-10-03 14:45:00,86.35,86.35,86.29,86.3,7500.0,66.7547,66.7547,66.7083,66.7161,7500.0
2013-10-03 14:50:00,86.3,86.4,86.29,86.37,8300.0,66.7161,66.7934,66.7083,66.7702,8300.0
2013-10-03 14:55:00,86.37,86.39,86.28,86.28,7000.0,66.7702,66.7856,66.7006,66.7006,7000.0
2013-10-03 15:00:00,86.26,86.28,86.2,86.28,10200.0,66.6851,66.7006,66.6388,66.7006,10200.0
2013-10-03 15:05:00,86.27,86.32,86.15,86.26,48100.0,66.6929,66.7315,66.6001,66.6851,48100.0
2013-10-03 15:10:00,86.27,86.3,86.24,86.24,17100.0,66.6929,66.7161,66.6697,66.6697,17100.0
2013-10-03 15:15:00,86.23,86.25,86.18,86.22,8000.0,66.662,66.6774,66.6233,66.6542,8000.0
2013-10-03 15:20:00,86.2,86.25,86.15,86.2,12200.0,66.6388,66.6774,66.6001,66.6388,12200.0
2013-10-03 15:25:00,86.2,86.29,86.16,86.28,9900.0,66.6388,66.7083,66.6078,66.7006,9900.0
2013-10-03 15:30:00,86.28,86.29,86.18,86.18,14000.0,66.7006,66.7083,66.6233,66.6233,14000.0
2013-10-03 15:35:00,86.18,86.24,86.17,86.24,18600.0,66.6233,66.6697,66.6156,66.6697,18600.0
2013-10-03 15:40:00,86.23,86.23,86.13,86.2,18500.0,66.662,66.662,66.5846,66.6388,18500.0
2013-10-03 15:45:00,86.2,86.22,86.11,86.12,28000.0,66.6388,66.6542,66.5692,66.5769,28000.0
2013-10-03 15:50:00,86.12,86.15,86.08,86.11,16700.0,66.5769,66.6001,66.546,66.5692,16700.0
2013-10-03 15:55:00,86.12,86.12,85.92,85.99,68500.0,66.5769,66.5769,66.4223,66.4764,68500.0
2013-10-04 09:30:00,85.87,86.1,85.55,85.56,30200.0,66.3837,66.5615,66.1363,66.144,30200.0
2013-10-04 09:35:00,85.52,85.83,85.52,85.75,9900.0,66.1131,66.3527,66.1131,66.2909,9900.0
2013-10-04 09:40:00,85.76,85.8,85.6,85.73,9900.0,66.2986,66.3295,66.1749,66.2754,9900.0
2013-10-04 09:45:00,85.75,85.76,85.65,85.7,6300.0,66.2909,66.2986,66.2136,66.2522,6300.0
2013-10-04 09:50:00,85.73,86.07,85.72,86.06,14700.0,66.2754,66.5383,66.2677,66.5305,14700.0
2013-10-04 09:55:00,86.05,86.08,85.94,85.94,5500.0,66.5228,66.546,66.4378,66.4378,5500.0
2013-10-04 10:00:00,85.95,86.0,85.77,85.81,11500.0,66.4455,66.4841,66.3063,66.3373,11500.0
2013-10-04 10:05:00,85.81,85.91,85.81,85.9,8500.0,66.3373,66.4146,66.3373,66.4068,8500.0
2013-10-04 10:10:00,85.92,86.02,85.89,85.9,8200.0,66.4223,66.4996,66.3991,66.4068,8200.0
2013-10-04 10:15:00,85.92,85.95,85.9,85.9,7000.0,66.4223,66.4455,66.4068,66.4068,7000.0
2013-10-04 10:20:00,85.9,85.9,85.75,85.8,6300.0,66.4068,66.4068,66.2909,66.3295,6300.0
2013-10-04 10:25:00,85.8,85.92,85.77,85.79,8000.0,66.3295,66.4223,66.3063,66.3218,8000.0
2013-10-04 10:30:00,85.77,85.9,85.76,85.84,13900.0,66.3063,66.4068,66.2986,66.3605,13900.0
2013-10-04 10:35:00,85.84,85.9,85.79,85.81,21500.0,66.3605,66.4068,66.3218,66.3373,21500.0
2013-10-04 10:40:00,85.82,85.85,85.73,85.77,17600.0,66.345,66.3682,66.2754,66.3063,17600.0
2013-10-04 10:45:00,85.77,85.77,85.65,85.67,15800.0,66.3063,66.3063,66.2136,66.229,15800.0
2013-10-04 10:50:00,85.66,85.67,85.6,85.63,12300.0,66.2213,66.229,66.1749,66.1981,12300.0
2013-10-04 10:55:00,85.62,85.65,85.54,85.63,18500.0,66.1904,66.2136,66.1285,66.1981,18500.0
2013-10-04 11:00:00,85.62,85.62,85.52,85.54,17800.0,66.1904,66.1904,66.1131,66.1285,17800.0
2013-10-04 11:05:00,85.56,85.71,85.45,85.53,25200.0,66.144,66.26,66.059,66.1208,25200.0
2013-10-04 11:10:00,85.52,85.6,85.52,85.52,10200.0,66.1131,66.1749,66.1131,66.1131,10200.0
2013-10-04 11:15:00,85.51,85.57,85.45,85.57,11200.0,66.1053,66.1517,66.059,66.1517,11200.0
2013-10-04 11:20:00,85.57,85.58,85.43,85.43,8200.0,66.1517,66.1595,66.0435,66.0435,8200.0
2013-10-04 11:25:00,85.46,85.56,85.45,85.47,10700.0,66.0667,66.144,66.059,66.0744,10700.0
2013-10-04 11:30:00,85.49,85.55,85.46,85.48,7600.0,66.0899,66.1363,66.0667,66.0822,7600.0
2013-10-04 11:35:00,85.47,85.53,85.45,85.51,6600.0,66.0744,66.1208,66.059,66.1053,6600.0
2013-10-04 11:40:00,85.5,85.5,85.42,85.42,4000.0,66.0976,66.0976,66.0358,66.0358,4000.0
2013-10-04 11:45:00,85.43,85.61,85.41,85.61,5600.0,66.0435,66.1827,66.028,66.1827,5600.0
2013-10-04 11:50:00,85.63,85.72,85.63,85.63,8000.0,66.1981,66.2677,66.1981,66.1981,8000.0
2013-10-04 11:55:00,85.62,85.63,85.59,85.59,7600.0,66.1904,66.1981,66.1672,66.1672,7600.0
2013-10-04 12:00:00,85.59,85.63,85.53,85.54,7300.0,66.1672,66.1981,66.1208,66.1285,7300.0
2013-10-04 12:05:00,85.54,85.63,85.54,85.62,4100.0,66.1285,66.1981,66.1285,66.1904,4100.0
2013-10-04 12:10:00,85.61,85.61,85.55,85.57,4500.0,66.1827,66.1827,66.1363,66.1517,4500.0
2013-10-04 12:15:00,85.57,85.73,85.57,85.73,9500.0,66.1517,66.2754,66.1517,66.2754,9500.0
2013-10-04 12:20:00,85.73,85.82,85.72,85.76,6300.0,66.2754,66.345,66.2677,66.2986,6300.0
2013-10-04 12:25:00,85.75,85.88,85.75,85.88,8200.0,66.2909,66.3914,66.2909,66.3914,8200.0
2013-10-04 12:30:00,85.88,85.88,85.79,85.87,6400.0,66.3914,66.3914,66.3218,66.3837,6400.0
2013-10-04 12:35:00,85.86,85.87,85.81,85.86,5500.0,66.3759,66.3837,66.3373,66.3759,5500.0
2013-10-04 12:40:00,85.86,85.97,85.86,85.9,5900.0,66.3759,66.461,66.3759,66.4068,5900.0
2013-10-04 12:45:00,85.9,85.97,85.9,85.97,5700.0,66.4068,66.461,66.4068,66.461,5700.0
2013-10-04 12:50:00,85.97,85.98,85.93,85.95,5300.0,66.461,66.4687,66.43,66.4455,5300.0
2013-10-04 12:55:00,85.95,85.97,85.92,85.92,4600.0,66.4455,66.461,66.4223,66.4223,4600.0
2013-10-04 13:00:00,85.92,85.94,85.86,85.86,9500.0,66.4223,66.4378,66.3759,66.3759,9500.0
2013-10-04 13:05:00,85.87,85.89,85.86,85.88,2600.0,66.3837,66.3991,66.3759,66.3914,2600.0
2013-10-04 13:10:00,85.89,85.94,85.89,85.91,8000.0,66.3991,66.4378,66.3991,66.4146,8000.0
2013-10-04 13:15:00,85.9,85.91,85.84,85.86,4000.0,66.4068,66.4146,66.3605,66.3759,4000.0
2013-10-04 13:20:00,85.87,85.87,85.82,85.87,6700.0,66.3837,66.3837,66.345,66.3837,6700.0
2013-10-04 13:25:00,85.87,85.97,85.86,85.96,10700.0,66.3837,66.461,66.3759,66.4532,10700.0
2013-10-04 13:30:00,85.97,86.01,85.96,86.01,9200.0,66.461,66.4919,66.4532,66.4919,9200.0
2013-10-04 13:35:00,86.04,86.07,86.03,86.05,7000.0,66.5151,66.5383,66.5073,66.5228,7000.0
2013-10-04 13:40:00,86.06,86.06,85.97,86.06,17100.0,66.5305,66.5305,66.461,66.5305,17100.0
2013-10-04 13:45:00,86.04,86.04,85.94,85.96,8500.0,66.5151,66.5151,66.4378,66.4532,8500.0
2013-10-04 13:50:00,85.97,86.03,85.97,86.03,4100.0,66.461,66.5073,66.461,66.5073,4100.0
2013-10-04 13:55:00,86.01,86.01,85.93,85.97,6400.0,66.4919,66.4919,66.43,66.461,6400.0
2013-10-04 14:00:00,86.0,86.02,85.99,85.99,2800.0,66.4841,66.4996,66.4764,66.4764,2800.0
2013-10-04 14:05:00,85.99,86.0,85.95,85.96,5500.0,66.4764,66.4841,66.4455,66.4532,5500.0
2013-10-04 14:10:00,86.0,86.09,86.0,86.06,5600.0,66.4841,66.5537,66.4841,66.5305,5600.0
2013-10-04 14:15:00,86.06,86.1,86.05,86.1,4300.0,66.5305,66.5615,66.5228,66.5615,4300.0
2013-10-04 14:20:00,86.1,86.1,86.06,86.07,4400.0,66.5615,66.5615,66.5305,66.5383,4400.0
2013-10-04 14:25:00,86.08,86.14,86.06,86.14,4000.0,66.546,66.5924,66.5305,66.5924,4000.0
2013-10-04 14:30:00,86.14,86.15,86.05,86.09,5900.0,66.5924,66.6001,66.5228,66.5537,5900.0
2013-10-04 14:35:00,86.1,86.12,86.04,86.11,14800.0,66.5615,66.5769,66.5151,66.5692,14800.0
2013-10-04 14:40:00,86.11,86.11,86.07,86.1,17500.0,66.5692,66.5692,66.5383,66.5615,17500.0
2013-10-04 14:45:00,86.11,86.17,86.09,86.17,7600.0,66.5692,66.6156,66.5537,66.6156,7600.0
2013-10-04 14:50:00,86.18,86.28,86.17,86.27,8400.0,66.6233,66.7006,66.6156,66.6929,8400.0
2013-10-04 14:55:00,86.26,86.26,86.11,86.12,17500.0,66.6851,66.6851,66.5692,66.5769,17500.0
2013-10-04 15:00:00,86.12,86.13,86.09,86.12,15800.0,66.5769,66.5846,66.5537,66.5769,15800.0
2013-10-04 15:05:00,86.13,86.14,86.08,86.11,5300.0,66.5846,66.5924,66.546,66.5692,5300.0
2013-10-04 15:10:00,86.1,86.13,86.07,86.11,5600.0,66.5615,66.5846,66.5383,66.5692,5600.0
2013-10-04 15:15:00,86.09,86.09,86.02,86.03,10200.0,66.5537,66.5537,66.4996,66.5073,10200.0
2013-10-04 15:20:00,86.02,86.02,85.92,85.92,9700.0,66.4996,66.4996,66.4223,66.4223,9700.0
2013-10-04 15:25:00,85.92,85.95,85.92,85.95,7000.0,66.4223,66.4455,66.4223,66.4455,7000.0
2013-10-04 15:30:00,85.95,85.95,85.88,85.89,6300.0,66.4455,66.4455,66.3914,66.3991,6300.0
2013-10-04 15:35:00,85.9,85.98,85.89,85.9,17400.0,66.4068,66.4687,66.3991,66.4068,17400.0
2013-10-04 15:40:00,85.91,85.92,85.82,85.83,19700.0,66.4146,66.4223,66.345,66.3527,19700.0
2013-10-04 15:45:00,85.83,85.96,85.82,85.96,24700.0,66.3527,66.4532,66.345,66.4532,24700.0
2013-10-04 15:50:00,85.97,85.98,85.9,85.91,22700.0,66.461,66.4687,66.4068,66.4146,22700.0
2013-10-04 15:55:00,85.9,85.92,85.83,85.9,56600.0,66.4068,66.4223,66.3527,66.4068,56600.0
2013-10-07 09:30:00,85.23,85.51,85.23,85.36,42800.0,65.8889,66.1053,65.8889,65.9894,42800.0
2013-10-07 09:35:00,85.38,85.63,85.37,85.61,20700.0,66.0048,66.1981,65.9971,66.1827,20700.0
2013-10-07 09:40:00,85.6,85.83,85.55,85.75,16000.0,66.1749,66.3527,66.1363,66.2909,16000.0
2013-10-07 09:45:00,85.76,85.9,85.7,85.87,13100.0,66.2986,66.4068,66.2522,66.3837,13100.0
2013-10-07 09:50:00,85.89,86.0,85.88,85.95,10800.0,66.3991,66.4841,66.3914,66.4455,10800.0
2013-10-07 09:55:00,85.96,86.17,85.83,86.17,21300.0,66.4532,66.6156,66.3527,66.6156,21300.0
2013-10-07 10:00:00,86.16,86.17,86.0,86.01,22700.0,66.6078,66.6156,66.4841,66.4919,22700.0
2013-10-07 10:05:00,86.05,86.32,86.04,86.32,10800.0,66.5228,66.7315,66.5151,66.7315,10800.0
2013-10-07 10:10:00,86.32,86.4,86.3,86.39,13800.0,66.7315,66.7934,66.7161,66.7856,13800.0
2013-10-07 10:15:00,86.4,86.41,86.34,86.36,9700.0,66.7934,66.8011,66.747,66.7625,9700.0
2013-10-07 10:20:00,86.4,86.62,86.4,86.58,22600.0,66.7934,66.9635,66.7934,66.9325,22600.0
2013-10-07 10:25:00,86.59,86.61,86.57,86.61,4100.0,66.9403,66.9557,66.9248,66.9557,4100.0
2013-10-07 10:30:00,86.63,86.68,86.49,86.49,11000.0,66.9712,67.0098,66.863,66.863,11000.0
2013-10-07 10:35:00,86.49,86.5,86.36,86.36,7300.0,66.863,66.8707,66.7625,66.7625,7300.0
2013-10-07 10:40:00,86.35,86.45,86.35,86.44,13200.0,66.7547,66.832,66.7547,66.8243,13200.0
2013-10-07 10:45:00,86.44,86.59,86.39,86.53,23300.0,66.8243,66.9403,66.7856,66.8939,23300.0
2013-10-07 10:50:00,86.55,86.55,86.45,86.53,9800.0,66.9093,66.9093,66.832,66.8939,9800.0
2013-10-07 10:55:00,86.54,86.57,86.45,86.57,8000.0,66.9016,66.9248,66.832,66.9248,8000.0
2013-10-07 11:00:00,86.56,86.59,86.47,86.49,10300.0,66.9171,66.9403,66.8475,66.863,10300.0
2013-10-07 11:05:00,86.49,86.53,86.47,86.52,4800.0,66.863,66.8939,66.8475,66.8861,4800.0
2013-10-07 11:10:00,86.54,86.59,86.52,86.52,4800.0,66.9016,66.9403,66.8861,66.8861,4800.0
2013-10-07 11:15:00,86.51,86.55,86.49,86.53,11100.0,66.8784,66.9093,66.863,66.8939,11100.0
2013-10-07 11:20:00,86.54,86.58,86.52,86.53,6400.0,66.9016,66.9325,66.8861,66.8939,6400.0
2013-10-07 11:25:00,86.52,86.59,86.5,86.55,9300.0,66.8861,66.9403,66.8707,66.9093,9300.0
2013-10-07 11:30:00,86.56,86.66,86.55,86.61,7700.0,66.9171,66.9944,66.9093,66.9557,7700.0
2013-10-07 11:35:00,86.61,86.71,86.61,86.68,9000.0,66.9557,67.033,66.9557,67.0098,9000.0
2013-10-07 11:40:00,86.69,86.72,86.65,86.7,5000.0,67.0176,67.0408,66.9866,67.0253,5000.0
2013-10-07 11:45:00,86.71,86.75,86.71,86.75,11600.0,67.033,67.064,67.033,67.064,11600.0
2013-10-07 11:50:00,86.75,86.81,86.73,86.73,12300.0,67.064,67.1103,67.0485,67.0485,12300.0
2013-10-07 11:55:00,86.74,86.78,86.7,86.7,9400.0,67.0562,67.0871,67.0253,67.0253,9400.0
2013-10-07 12:00:00,86.74,86.74,86.62,86.62,4400.0,67.0562,67.0562,66.9635,66.9635,4400.0
2013-10-07 12:05:00,86.62,86.66,86.59,86.63,7300.0,66.9635,66.9944,66.9403,66.9712,7300.0
2013-10-07 12:10:00,86.62,86.7,86.62,86.69,2900.0,66.9635,67.0253,66.9635,67.0176,2900.0
2013-10-07 12:15:00,86.69,86.72,86.67,86.71,6800.0,67.0176,67.0408,67.0021,67.033,6800.0
2013-10-07 12:20:00,86.73,86.75,86.71,86.73,4800.0,67.0485,67.064,67.033,67.0485,4800.0
2013-10-07 12:25:00,86.73,86.74,86.69,86.7,5200.0,67.0485,67.0562,67.0176,67.0253,5200.0
2013-10-07 12:30:00,86.67,86.69,86.59,86.61,4700.0,67.0021,67.0176,66.9403,66.9557,4700.0
2013-10-07 12:35:00,86.61,86.66,86.6,86.62,7900.0,66.9557,66.9944,66.948,66.9635,7900.0
2013-10-07 12:40:00,86.61,86.68,86.61,86.67,6600.0,66.9557,67.0098,66.9557,67.0021,6600.0
2013-10-07 12:45:00,86.67,86.67,86.65,86.65,4600.0,67.0021,67.0021,66.9866,66.9866,4600.0
2013-10-07 12:50:00,86.64,86.64,86.56,86.56,6700.0,66.9789,66.9789,66.9171,66.9171,6700.0
2013-10-07 12:55:00,86.56,86.57,86.5,86.53,12500.0,66.9171,66.9248,66.8707,66.8939,12500.0
2013-10-07 13:00:00,86.53,86.58,86.52,86.55,38700.0,66.8939,66.9325,66.8861,66.9093,38700.0
2013-10-07 13:05:00,86.54,86.55,86.52,86.52,8800.0,66.9016,66.9093,66.8861,66.8861,8800.0
2013-10-07 13:10:00,86.53,86.67,86.52,86.66,19400.0,66.8939,67.0021,66.8861,66.9944,19400.0
2013-10-07 13:15:00,86.67,86.77,86.67,86.71,7700.0,67.0021,67.0794,67.0021,67.033,7700.0
2013-10-07 13:20:00,86.71,86.79,86.7,86.71,5500.0,67.033,67.0949,67.0253,67.033,5500.0
2013-10-07 13:25:00,86.69,86.7,86.6,86.61,6400.0,67.0176,67.0253,66.948,66.9557,6400.0
2013-10-07 13:30:00,86.61,86.68,86.61,86.68,4400.0,66.9557,67.0098,66.9557,67.0098,4400.0
2013-10-07 13:35:00,86.69,86.72,86.61,86.63,7300.0,67.0176,67.0408,66.9557,66.9712,7300.0
2013-10-07 13:40:00,86.63,86.69,86.58,86.59,8900.0,66.9712,67.0176,66.9325,66.9403,8900.0
2013-10-07 13:45:00,86.59,86.65,86.58,86.58,6200.0,66.9403,66.9866,66.9325,66.9325,6200.0
2013-10-07 13:50:00,86.57,86.65,86.57,86.58,10900.0,66.9248,66.9866,66.9248,66.9325,10900.0
2013-10-07 13:55:00,86.58,86.73,86.58,86.72,10300.0,66.9325,67.0485,66.9325,67.0408,10300.0
2013-10-07 14:00:00,86.73,86.8,86.72,86.72,19200.0,67.0485,67.1026,67.0408,67.0408,19200.0
2013-10-07 14:05:00,86.74,86.75,86.64,86.64,7200.0,67.0562,67.064,66.9789,66.9789,7200.0
2013-10-07 14:10:00,86.66,86.74,86.66,86.71,9200.0,66.9944,67.0562,66.9944,67.033,9200.0
2013-10-07 14:15:00,86.71,86.74,86.66,86.71,7100.0,67.033,67.0562,66.9944,67.033,7100.0
2013-10-07 14:20:00,86.71,86.72,86.64,86.67,8000.0,67.033,67.0408,66.9789,67.0021,8000.0
2013-10-07 14:25:00,86.68,86.69,86.59,86.67,11200.0,67.0098,67.0176,66.9403,67.0021,11200.0
2013-10-07 14:30:00,86.67,86.69,86.61,86.65,12500.0,67.0021,67.0176,66.9557,66.9866,12500.0
2013-10-07 14:35:00,86.65,86.67,86.62,86.63,10200.0,66.9866,67.0021,66.9635,66.9712,10200.0
2013-10-07 14:40:00,86.62,86.65,86.59,86.59,8600.0,66.9635,66.9866,66.9403,66.9403,8600.0
2013-10-07 14:45:00,86.57,86.68,86.57,86.67,5600.0,66.9248,67.0098,66.9248,67.0021,5600.0
2013-10-07 14:50:00,86.66,86.68,86.62,86.65,10700.0,66.9944,67.0098,66.9635,66.9866,10700.0
2013-10-07 14:55:00,86.65,86.71,86.65,86.71,11000.0,66.9866,67.033,66.9866,67.033,11000.0
2013-10-07 15:00:00,86.71,86.73,86.66,86.71,17700.0,67.033,67.0485,66.9944,67.033,17700.0
2013-10-07 15:05:00,86.71,86.72,86.68,86.71,16000.0,67.033,67.0408,67.0098,67.033,16000.0
2013-10-07 15:10:00,86.72,86.74,86.69,86.7,15200.0,67.0408,67.0562,67.0176,67.0253,15200.0
2013-10-07 15:15:00,86.7,86.71,86.67,86.7,14100.0,67.0253,67.033,67.0021,67.0253,14100.0
2013-10-07 15:20:00,86.7,86.71,86.63,86.65,29200.0,67.0253,67.033,66.9712,66.9866,29200.0
2013-10-07 15:25:00,86.66,86.66,86.61,86.62,9800.0,66.9944,66.9944,66.9557,66.9635,9800.0
2013-10-07 15:30:00,86.62,86.62,86.57,86.59,10400.0,66.9635,66.9635,66.9248,66.9403,10400.0
2013-10-07 15:35:00,86.59,86.59,86.5,86.51,24100.0,66.9403,66.9403,66.8707,66.8784,24100.0
2013-10-07 15:40:00,86.5,86.52,86.43,86.47,19000.0,66.8707,66.8861,66.8166,66.8475,19000.0
2013-10-07 15:45:00,86.46,86.47,86.32,86.36,32300.0,66.8398,66.8475,66.7315,66.7625,32300.0
2013-10-07 15:50:00,86.35,86.36,86.26,86.32,24600.0,66.7547,66.7625,66.6851,66.7315,24600.0
2013-10-07 15:55:00,86.32,86.33,86.17,86.18,84000.0,66.7315,66.7393,66.6156,66.6233,84000.0
2013-10-08 09:30:00,86.31,86.49,86.25,86.3,34100.0,66.7238,66.863,66.6774,66.7161,34100.0
2013-10-08 09:35:00,86.3,86.3,85.92,85.92,14900.0,66.7161,66.7161,66.4223,66.4223,14900.0
2013-10-08 09:40:00,85.93,86.11,85.93,86.06,7200.0,66.43,66.5692,66.43,66.5305,7200.0
2013-10-08 09:45:00,86.13,86.27,86.06,86.06,12300.0,66.5846,66.6929,66.5305,66.5305,12300.0
2013-10-08 09:50:00,86.06,86.29,86.02,86.27,9400.0,66.5305,66.7083,66.4996,66.6929,9400.0
2013-10-08 09:55:00,86.36,86.46,86.18,86.18,15800.0,66.7625,66.8398,66.6233,66.6233,15800.0
2013-10-08 10:00:00,86.2,86.26,86.05,86.08,14600.0,66.6388,66.6851,66.5228,66.546,14600.0
2013-10-08 10:05:00,86.13,86.16,85.98,86.02,9500.0,66.5846,66.6078,66.4687,66.4996,9500.0
2013-10-08 10:10:00,86.01,86.13,85.98,86.08,13100.0,66.4919,66.5846,66.4687,66.546,13100.0
2013-10-08 10:15:00,86.09,86.16,85.98,86.09,14000.0,66.5537,66.6078,66.4687,66.5537,14000.0
2013-10-08 10:20:00,86.1,86.11,85.96,86.01,11500.0,66.5615,66.5692,66.4532,66.4919,11500.0
2013-10-08 10:25:00,86.01,86.18,86.01,86.05,73900.0,66.4919,66.6233,66.4919,66.5228,73900.0
2013-10-08 10:30:00,86.06,86.06,85.99,86.05,11800.0,66.5305,66.5305,66.4764,66.5228,11800.0
2013-10-08 10:35:00,86.05,86.1,86.03,86.05,31400.0,66.5228,66.5615,66.5073,66.5228,31400.0
2013-10-08 10:40:00,86.05,86.14,86.04,86.14,10500.0,66.5228,66.5924,66.5151,66.5924,10500.0
2013-10-08 10:45:00,86.14,86.14,85.86,85.9,30400.0,66.5924,66.5924,66.3759,66.4068,30400.0
2013-10-08 10:50:00,85.9,85.97,85.85,85.92,18900.0,66.4068,66.461,66.3682,66.4223,18900.0
2013-10-08 10:55:00,85.92,85.94,85.8,85.87,6800.0,66.4223,66.4378,66.3295,66.3837,6800.0
2013-10-08 11:00:00,85.85,85.85,85.64,85.66,11800.0,66.3682,66.3682,66.2058,66.2213,11800.0
2013-10-08 11:05:00,85.69,85.81,85.69,85.81,10600.0,66.2445,66.3373,66.2445,66.3373,10600.0
2013-10-08 11:10:00,85.81,85.89,85.79,85.88,11000.0,66.3373,66.3991,66.3218,66.3914,11000.0
2013-10-08 11:15:00,85.87,85.89,85.72,85.72,8000.0,66.3837,66.3991,66.2677,66.2677,8000.0
2013-10-08 11:20:00,85.73,85.79,85.72,85.78,9700.0,66.2754,66.3218,66.2677,66.3141,9700.0
2013-10-08 11:25:00,85.77,85.77,85.68,85.7,7700.0,66.3063,66.3063,66.2368,66.2522,7700.0
2013-10-08 11:30:00,85.68,85.69,85.56,85.57,11100.0,66.2368,66.2445,66.144,66.1517,11100.0
2013-10-08 11:35:00,85.56,85.6,85.48,85.49,12000.0,66.144,66.1749,66.0822,66.0899,12000.0
2013-10-08 11:40:00,85.5,85.59,85.5,85.53,9500.0,66.0976,66.1672,66.0976,66.1208,9500.0
2013-10-08 11:45:00,85.53,85.55,85.41,85.41,11000.0,66.1208,66.1363,66.028,66.028,11000.0
2013-10-08 11:50:00,85.42,85.46,85.38,85.42,15900.0,66.0358,66.0667,66.0048,66.0358,15900.0
2013-10-08 11:55:00,85.41,85.5,85.41,85.5,10600.0,66.028,66.0976,66.028,66.0976,10600.0
2013-10-08 12:00:00,85.5,85.5,85.43,85.49,8200.0,66.0976,66.0976,66.0435,66.0899,8200.0
2013-10-08 12:05:00,85.5,85.5,85.4,85.47,11700.0,66.0976,66.0976,66.0203,66.0744,11700.0
2013-10-08 12:10:00,85.47,85.47,85.36,85.4,12700.0,66.0744,66.0744,65.9894,66.0203,12700.0
2013-10-08 12:15:00,85.4,85.41,85.33,85.33,10000.0,66.0203,66.028,65.9662,65.9662,10000.0
2013-10-08 12:20:00,85.32,85.34,85.3,85.31,5200.0,65.9585,65.9739,65.943,65.9507,5200.0
2013-10-08 12:25:00,85.29,85.37,85.26,85.35,7100.0,65.9353,65.9971,65.9121,65.9817,7100.0
2013-10-08 12:30:00,85.35,85.36,85.22,85.27,15100.0,65.9817,65.9894,65.8812,65.9198,15100.0
2013-10-08 12:35:00,85.25,85.35,85.21,85.32,8000.0,65.9043,65.9817,65.8734,65.9585,8000.0
2013-10-08 12:40:00,85.32,85.46,85.3,85.46,11600.0,65.9585,66.0667,65.943,66.0667,11600.0
2013-10-08 12:45:00,85.47,85.49,85.42,85.45,7700.0,66.0744,66.0899,66.0358,66.059,7700.0
2013-10-08 12:50:00,85.42,85.47,85.41,85.41,6100.0,66.0358,66.0744,66.028,66.028,6100.0
2013-10-08 12:55:00,85.41,85.48,85.41,85.48,3200.0,66.028,66.0822,66.028,66.0822,3200.0
2013-10-08 13:00:00,85.49,85.55,85.36,85.36,18200.0,66.0899,66.1363,65.9894,65.9894,18200.0
2013-10-08 13:05:00,85.36,85.37,85.2,85.25,37600.0,65.9894,65.9971,65.8657,65.9043,37600.0
2013-10-08 13:10:00,85.25,85.36,85.22,85.31,26300.0,65.9043,65.9894,65.8812,65.9507,26300.0
2013-10-08 13:15:00,85.29,85.32,85.22,85.27,9000.0,65.9353,65.9585,65.8812,65.9198,9000.0
2013-10-08 13:20:00,85.27,85.33,85.23,85.3,7800.0,65.9198,65.9662,65.8889,65.943,7800.0
2013-10-08 13:25:00,85.33,85.36,85.25,85.34,10400.0,65.9662,65.9894,65.9043,65.9739,10400.0
2013-10-08 13:30:00,85.35,85.38,85.29,85.32,13200.0,65.9817,66.0048,65.9353,65.9585,13200.0
2013-10-08 13:35:00,85.29,85.31,85.24,85.3,7100.0,65.9353,65.9507,65.8966,65.943,7100.0
2013-10-08 13:40:00,85.3,85.3,85.22,85.28,9000.0,65.943,65.943,65.8812,65.9275,9000.0
2013-10-08 13:45:00,85.27,85.29,85.15,85.19,8600.0,65.9198,65.9353,65.827,65.858,8600.0
2013-10-08 13:50:00,85.19,85.26,85.19,85.22,11100.0,65.858,65.9121,65.858,65.8812,11100.0
2013-10-08 13:55:00,85.23,85.32,85.22,85.23,15900.0,65.8889,65.9585,65.8812,65.8889,15900.0
2013-10-08 14:00:00,85.24,85.26,85.13,85.14,12400.0,65.8966,65.9121,65.8116,65.8193,12400.0
2013-10-08 14:05:00,85.17,85.17,85.06,85.11,10100.0,65.8425,65.8425,65.7575,65.7961,10100.0
2013-10-08 14:10:00,85.12,85.18,85.12,85.12,8700.0,65.8038,65.8502,65.8038,65.8038,8700.0
2013-10-08 14:15:00,85.13,85.15,85.02,85.07,15500.0,65.8116,65.827,65.7265,65.7652,15500.0
2013-10-08 14:20:00,85.08,85.15,84.97,85.11,20500.0,65.7729,65.827,65.6879,65.7961,20500.0
2013-10-08 14:25:00,85.12,85.29,85.09,85.27,17500.0,65.8038,65.9353,65.7807,65.9198,17500.0
2013-10-08 14:30:00,85.27,85.32,85.24,85.29,12800.0,65.9198,65.9585,65.8966,65.9353,12800.0
2013-10-08 14:35:00,85.29,85.31,85.21,85.3,18400.0,65.9353,65.9507,65.8734,65.943,18400.0
2013-10-08 14:40:00,85.3,85.32,85.24,85.28,12000.0,65.943,65.9585,65.8966,65.9275,12000.0
2013-10-08 14:45:00,85.27,85.33,85.21,85.29,11000.0,65.9198,65.9662,65.8734,65.9353,11000.0
2013-10-08 14:50:00,85.27,85.31,85.21,85.31,7000.0,65.9198,65.9507,65.8734,65.9507,7000.0
2013-10-08 14:55:00,85.29,85.33,85.22,85.32,12200.0,65.9353,65.9662,65.8812,65.9585,12200.0
2013-10-08 15:00:00,85.31,85.4,85.29,85.37,9000.0,65.9507,66.0203,65.9353,65.9971,9000.0
2013-10-08 15:05:00,85.36,85.41,85.33,85.33,10700.0,65.9894,66.028,65.9662,65.9662,10700.0
2013-10-08 15:10:00,85.34,85.38,85.22,85.25,19200.0,65.9739,66.0048,65.8812,65.9043,19200.0
2013-10-08 15:15:00,85.25,85.28,85.18,85.24,34300.0,65.9043,65.9275,65.8502,65.8966,34300.0
2013-10-08 15:20:00,85.25,85.31,85.23,85.29,34900.0,65.9043,65.9507,65.8889,65.9353,34900.0
2013-10-08 15:25:00,85.28,85.29,85.2,85.27,39500.0,65.9275,65.9353,65.8657,65.9198,39500.0
2013-10-08 15:30:00,85.27,85.28,85.16,85.19,29200.0,65.9198,65.9275,65.8348,65.858,29200.0
2013-10-08 15:35:00,85.18,85.26,85.15,85.21,34000.0,65.8502,65.9121,65.827,65.8734,34000.0
2013-10-08 15:40:00,85.21,85.25,85.16,85.21,32600.0,65.8734,65.9043,65.8348,65.8734,32600.0
2013-10-08 15:45:00,85.2,85.2,85.04,85.12,43400.0,65.8657,65.8657,65.742,65.8038,43400.0
2013-10-08 15:50:00,85.12,85.17,85.07,85.08,56600.0,65.8038,65.8425,65.7652,65.7729,56600.0
2013-10-08 15:55:00,85.07,85.09,84.92,84.96,116900.0,65.7652,65.7807,65.6492,65.6802,116900.0
2013-10-09 09:30:00,84.52,84.74,84.08,84.16,50600.0,65.7742,65.9454,65.4317,65.494,50600.0
2013-10-09 09:35:00,84.09,84.48,84.09,84.41,12200.0,65.4395,65.743,65.4395,65.6886,12200.0
2013-10-09 09:40:00,84.39,84.53,84.3,84.48,14300.0,65.673,65.7819,65.603,65.743,14300.0
2013-10-09 09:45:00,84.48,84.72,84.47,84.63,26800.0,65.743,65.9298,65.7352,65.8598,26800.0
2013-10-09 09:50:00,84.63,84.63,84.43,84.48,12300.0,65.8598,65.8598,65.7041,65.743,12300.0
2013-10-09 09:55:00,84.49,84.67,84.43,84.64,17600.0,65.7508,65.8909,65.7041,65.8675,17600.0
2013-10-09 10:00:00,84.68,84.68,84.4,84.4,15600.0,65.8987,65.8987,65.6808,65.6808,15600.0
2013-10-09 10:05:00,84.38,84.56,84.22,84.54,18000.0,65.6652,65.8053,65.5407,65.7897,18000.0
2013-10-09 10:10:00,84.54,84.54,84.37,84.42,12500.0,65.7897,65.7897,65.6574,65.6963,12500.0
2013-10-09 10:15:00,84.45,84.54,84.38,84.44,9000.0,65.7197,65.7897,65.6652,65.7119,9000.0
2013-10-09 10:20:00,84.5,84.59,84.47,84.5,59800.0,65.7586,65.8286,65.7352,65.7586,59800.0
2013-10-09 10:25:00,84.51,84.57,84.42,84.45,26500.0,65.7664,65.8131,65.6963,65.7197,26500.0
2013-10-09 10:30:00,84.46,84.52,84.44,84.44,12400.0,65.7275,65.7742,65.7119,65.7119,12400.0
2013-10-09 10:35:00,84.44,84.48,84.34,84.35,12800.0,65.7119,65.743,65.6341,65.6419,12800.0
2013-10-09 10:40:00,84.38,84.41,84.28,84.32,7600.0,65.6652,65.6886,65.5874,65.6185,7600.0
2013-10-09 10:45:00,84.3,84.3,84.03,84.13,12800.0,65.603,65.603,65.3928,65.4707,12800.0
2013-10-09 10:50:00,84.14,84.22,84.01,84.08,13700.0,65.4784,65.5407,65.3773,65.4317,13700.0
2013-10-09 10:55:00,84.07,84.11,83.98,83.98,6500.0,65.424,65.4551,65.3539,65.3539,6500.0
2013-10-09 11:00:00,83.99,84.08,83.99,84.04,26000.0,65.3617,65.4317,65.3617,65.4006,26000.0
2013-10-09 11:05:00,84.04,84.06,83.81,83.85,15400.0,65.4006,65.4162,65.2216,65.2528,15400.0
2013-10-09 11:10:00,83.84,83.84,83.77,83.78,9800.0,65.245,65.245,65.1905,65.1983,9800.0
2013-10-09 11:15:00,83.79,83.81,83.7,83.7,10400.0,65.2061,65.2216,65.136,65.136,10400.0
2013-10-09 11:20:00,83.71,83.74,83.61,83.63,22900.0,65.1438,65.1672,65.066,65.0816,22900.0
2013-10-09 11:25:00,83.65,83.81,83.65,83.78,10400.0,65.0971,65.2216,65.0971,65.1983,10400.0
2013-10-09 11:30:00,83.77,83.88,83.71,83.87,8100.0,65.1905,65.2761,65.1438,65.2683,8100.0
2013-10-09 11:35:00,83.85,83.87,83.82,83.83,18700.0,65.2528,65.2683,65.2294,65.2372,18700.0
2013-10-09 11:40:00,83.83,83.95,83.82,83.95,9200.0,65.2372,65.3306,65.2294,65.3306,9200.0
2013-10-09 11:45:00,83.96,84.1,83.96,84.05,9800.0,65.3384,65.4473,65.3384,65.4084,9800.0
2013-10-09 11:50:00,84.07,84.08,83.96,84.01,8900.0,65.424,65.4317,65.3384,65.3773,8900.0
2013-10-09 11:55:00,84.02,84.09,83.99,84.06,23100.0,65.3851,65.4395,65.3617,65.4162,23100.0
2013-10-09 12:00:00,84.07,84.14,84.05,84.06,8800.0,65.424,65.4784,65.4084,65.4162,8800.0
2013-10-09 12:05:00,84.06,84.08,83.98,84.02,6700.0,65.4162,65.4317,65.3539,65.3851,6700.0
2013-10-09 12:10:00,84.02,84.09,84.01,84.08,4200.0,65.3851,65.4395,65.3773,65.4317,4200.0
2013-10-09 12:15:00,84.1,84.15,84.03,84.08,7300.0,65.4473,65.4862,65.3928,65.4317,7300.0
2013-10-09 12:20:00,84.06,84.13,84.04,84.09,9100.0,65.4162,65.4707,65.4006,65.4395,9100.0
2013-10-09 12:25:00,84.08,84.08,83.99,84.02,5700.0,65.4317,65.4317,65.3617,65.3851,5700.0
2013-10-09 12:30:00,84.05,84.16,84.05,84.16,4600.0,65.4084,65.494,65.4084,65.494,4600.0
2013-10-09 12:35:00,84.19,84.25,84.18,84.18,6300.0,65.5173,65.564,65.5096,65.5096,6300.0
2013-10-09 12:40:00,84.19,84.25,84.13,84.23,25600.0,65.5173,65.564,65.4707,65.5485,25600.0
2013-10-09 12:45:00,84.23,84.32,84.22,84.29,23400.0,65.5485,65.6185,65.5407,65.5952,23400.0
2013-10-09 12:50:00,84.28,84.39,84.28,84.37,18400.0,65.5874,65.673,65.5874,65.6574,18400.0
2013-10-09 12:55:00,84.38,84.38,84.32,84.32,6900.0,65.6652,65.6652,65.6185,65.6185,6900.0
2013-10-09 13:00:00,84.32,84.48,84.32,84.4,18700.0,65.6185,65.743,65.6185,65.6808,18700.0
2013-10-09 13:05:00,84.41,84.51,84.39,84.39,19700.0,65.6886,65.7664,65.673,65.673,19700.0
2013-10-09 13:10:00,84.39,84.52,84.32,84.49,11900.0,65.673,65.7742,65.6185,65.7508,11900.0
2013-10-09 13:15:00,84.49,84.58,84.49,84.55,9800.0,65.7508,65.8208,65.7508,65.7975,9800.0
2013-10-09 13:20:00,84.56,84.63,84.56,84.59,15400.0,65.8053,65.8598,65.8053,65.8286,15400.0
2013-10-09 13:25:00,84.6,84.64,84.57,84.58,18900.0,65.8364,65.8675,65.8131,65.8208,18900.0
2013-10-09 13:30:00,84.59,84.63,84.54,84.54,26300.0,65.8286,65.8598,65.7897,65.7897,26300.0
2013-10-09 13:35:00,84.55,84.66,84.55,84.64,52100.0,65.7975,65.8831,65.7975,65.8675,52100.0
2013-10-09 13:40:00,84.64,84.78,84.64,84.73,27700.0,65.8675,65.9765,65.8675,65.9376,27700.0
2013-10-09 13:45:00,84.73,84.78,84.71,84.73,12200.0,65.9376,65.9765,65.922,65.9376,12200.0
2013-10-09 13:50:00,84.73,84.9,84.73,84.86,23700.0,65.9376,66.0699,65.9376,66.0387,23700.0
2013-10-09 13:55:00,84.86,84.87,84.77,84.81,10600.0,66.0387,66.0465,65.9687,65.9998,10600.0
2013-10-09 14:00:00,84.79,84.84,84.64,84.84,20900.0,65.9843,66.0232,65.8675,66.0232,20900.0
2013-10-09 14:05:00,84.81,84.85,84.75,84.8,10100.0,65.9998,66.031,65.9531,65.9921,10100.0
2013-10-09 14:10:00,84.81,84.82,84.75,84.8,5600.0,65.9998,66.0076,65.9531,65.9921,5600.0
2013-10-09 14:15:00,84.8,84.83,84.7,84.76,7500.0,65.9921,66.0154,65.9142,65.9609,7500.0
2013-10-09 14:20:00,84.74,84.87,84.64,84.66,18300.0,65.9454,66.0465,65.8675,65.8831,18300.0
2013-10-09 14:25:00,84.69,84.75,84.6,84.75,8600.0,65.9065,65.9531,65.8364,65.9531,8600.0
2013-10-09 14:30:00,84.73,84.89,84.71,84.82,14600.0,65.9376,66.0621,65.922,66.0076,14600.0
2013-10-09 14:35:00,84.81,84.82,84.67,84.72,15700.0,65.9998,66.0076,65.8909,65.9298,15700.0
2013-10-09 14:40:00,84.73,84.74,84.67,84.68,9400.0,65.9376,65.9454,65.8909,65.8987,9400.0
2013-10-09 14:45:00,84.68,84.71,84.61,84.69,7500.0,65.8987,65.922,65.8442,65.9065,7500.0
2013-10-09 14:50:00,84.69,84.73,84.65,84.65,7800.0,65.9065,65.9376,65.8753,65.8753,7800.0
2013-10-09 14:55:00,84.65,84.77,84.63,84.75,4300.0,65.8753,65.9687,65.8598,65.9531,4300.0
2013-10-09 15:00:00,84.75,84.8,84.73,84.77,10100.0,65.9531,65.9921,65.9376,65.9687,10100.0
2013-10-09 15:05:00,84.76,84.8,84.68,84.79,9900.0,65.9609,65.9921,65.8987,65.9843,9900.0
2013-10-09 15:10:00,84.78,84.79,84.74,84.74,6400.0,65.9765,65.9843,65.9454,65.9454,6400.0
2013-10-09 15:15:00,84.73,84.76,84.7,84.74,8900.0,65.9376,65.9609,65.9142,65.9454,8900.0
2013-10-09 15:20:00,84.73,84.76,84.68,84.7,9500.0,65.9376,65.9609,65.8987,65.9142,9500.0
2013-10-09 15:25:00,84.73,84.78,84.66,84.67,10500.0,65.9376,65.9765,65.8831,65.8909,10500.0
2013-10-09 15:30:00,84.69,84.74,84.67,84.7,18100.0,65.9065,65.9454,65.8909,65.9142,18100.0
2013-10-09 15:35:00,84.7,84.71,84.58,84.59,17400.0,65.9142,65.922,65.8208,65.8286,17400.0
2013-10-09 15:40:00,84.59,84.59,84.51,84.53,14700.0,65.8286,65.8286,65.7664,65.7819,14700.0
2013-10-09 15:45:00,84.52,84.52,84.31,84.32,47400.0,65.7742,65.7742,65.6107,65.6185,47400.0
2013-10-09 15:50:00,84.31,84.47,84.26,84.42,68600.0,65.6107,65.7352,65.5718,65.6963,68600.0
2013-10-09 15:55:00,84.41,84.42,84.28,84.29,90500.0,65.6886,65.6963,65.5874,65.5952,90500.0
2013-10-10 09:30:00,85.03,85.32,84.95,85.3,32400.0,66.171,66.3967,66.1088,66.3812,32400.0
2013-10-10 09:35:00,85.35,85.49,85.3,85.42,11900.0,66.4201,66.529,66.3812,66.4745,11900.0
2013-10-10 09:40:00,85.42,85.49,85.37,85.42,24800.0,66.4745,66.529,66.4356,66.4745,24800.0
2013-10-10 09:45:00,85.46,85.46,85.2,85.23,18000.0,66.5057,66.5057,66.3033,66.3267,18000.0
2013-10-10 09:50:00,85.23,85.62,85.23,85.51,25300.0,66.3267,66.6302,66.3267,66.5446,25300.0
2013-10-10 09:55:00,85.49,85.77,85.49,85.77,14800.0,66.529,66.7469,66.529,66.7469,14800.0
2013-10-10 10:00:00,85.72,85.97,85.71,85.97,15500.0,66.708,66.9026,66.7002,66.9026,15500.0
2013-10-10 10:05:00,85.95,85.99,85.82,85.85,9800.0,66.887,66.9181,66.7858,66.8092,9800.0
2013-10-10 10:10:00,85.84,85.94,85.72,85.93,48200.0,66.8014,66.8792,66.708,66.8714,48200.0
2013-10-10 10:15:00,85.94,86.2,85.94,86.1,17100.0,66.8792,67.0815,66.8792,67.0037,17100.0
2013-10-10 10:20:00,86.11,86.21,86.08,86.21,9600.0,67.0115,67.0893,66.9882,67.0893,9600.0
2013-10-10 10:25:00,86.21,86.23,86.14,86.23,9300.0,67.0893,67.1049,67.0349,67.1049,9300.0
2013-10-10 10:30:00,86.24,86.24,86.14,86.23,16100.0,67.1127,67.1127,67.0349,67.1049,16100.0
2013-10-10 10:35:00,86.21,86.45,86.21,86.37,14300.0,67.0893,67.2761,67.0893,67.2138,14300.0
2013-10-10 10:40:00,86.39,86.45,86.39,86.39,8100.0,67.2294,67.2761,67.2294,67.2294,8100.0
2013-10-10 10:45:00,86.38,86.49,86.38,86.41,16200.0,67.2216,67.3072,67.2216,67.245,16200.0
2013-10-10 10:50:00,86.42,86.5,86.41,86.44,14800.0,67.2528,67.315,67.245,67.2683,14800.0
2013-10-10 10:55:00,86.45,86.46,86.28,86.38,14400.0,67.2761,67.2839,67.1438,67.2216,14400.0
2013-10-10 11:00:00,86.37,86.37,86.17,86.28,11500.0,67.2138,67.2138,67.0582,67.1438,11500.0
2013-10-10 11:05:00,86.29,86.3,86.19,86.25,34000.0,67.1516,67.1594,67.0738,67.1205,34000.0
2013-10-10 11:10:00,86.25,86.43,86.24,86.41,33700.0,67.1205,67.2605,67.1127,67.245,33700.0
2013-10-10 11:15:00,86.41,86.56,86.39,86.42,21900.0,67.245,67.3617,67.2294,67.2528,21900.0
2013-10-10 11:20:00,86.43,86.55,86.42,86.5,8700.0,67.2605,67.3539,67.2528,67.315,8700.0
2013-10-10 11:25:00,86.49,86.59,86.44,86.57,17300.0,67.3072,67.385,67.2683,67.3695,17300.0
2013-10-10 11:30:00,86.58,86.6,86.43,86.6,17900.0,67.3773,67.3928,67.2605,67.3928,17900.0
2013-10-10 11:35:00,86.61,86.83,86.6,86.79,18900.0,67.4006,67.5718,67.3928,67.5407,18900.0
2013-10-10 11:40:00,86.79,86.8,86.69,86.8,13800.0,67.5407,67.5485,67.4629,67.5485,13800.0
2013-10-10 11:45:00,86.8,86.85,86.73,86.84,13700.0,67.5485,67.5874,67.494,67.5796,13700.0
2013-10-10 11:50:00,86.85,86.87,86.8,86.87,16600.0,67.5874,67.6029,67.5485,67.6029,16600.0
2013-10-10 11:55:00,86.88,87.0,86.88,86.96,12900.0,67.6107,67.7041,67.6107,67.673,12900.0
2013-10-10 12:00:00,86.98,86.98,86.83,86.9,12000.0,67.6885,67.6885,67.5718,67.6263,12000.0
2013-10-10 12:05:00,86.9,86.95,86.89,86.95,6600.0,67.6263,67.6652,67.6185,67.6652,6600.0
2013-10-10 12:10:00,86.95,86.95,86.9,86.93,12800.0,67.6652,67.6652,67.6263,67.6496,12800.0
2013-10-10 12:15:00,86.93,86.99,86.93,86.96,8600.0,67.6496,67.6963,67.6496,67.673,8600.0
2013-10-10 12:20:00,86.95,86.95,86.87,86.9,5900.0,67.6652,67.6652,67.6029,67.6263,5900.0
2013-10-10 12:25:00,86.9,86.93,86.88,86.91,6100.0,67.6263,67.6496,67.6107,67.6341,6100.0
2013-10-10 12:30:00,86.91,86.91,86.88,86.88,3900.0,67.6341,67.6341,67.6107,67.6107,3900.0
2013-10-10 12:35:00,86.88,86.9,86.87,86.89,4700.0,67.6107,67.6263,67.6029,67.6185,4700.0
2013-10-10 12:40:00,86.9,86.9,86.84,86.85,4900.0,67.6263,67.6263,67.5796,67.5874,4900.0
2013-10-10 12:45:00,86.84,86.85,86.83,86.84,3900.0,67.5796,67.5874,67.5718,67.5796,3900.0
2013-10-10 12:50:00,86.85,86.87,86.78,86.8,7200.0,67.5874,67.6029,67.5329,67.5485,7200.0
2013-10-10 12:55:00,86.8,86.85,86.79,86.84,29300.0,67.5485,67.5874,67.5407,67.5796,29300.0
2013-10-10 13:00:00,86.83,86.84,86.75,86.75,4800.0,67.5718,67.5796,67.5096,67.5096,4800.0
2013-10-10 13:05:00,86.74,86.74,86.72,86.74,3500.0,67.5018,67.5018,67.4862,67.5018,3500.0
2013-10-10 13:10:00,86.74,86.78,86.73,86.74,2200.0,67.5018,67.5329,67.494,67.5018,2200.0
2013-10-10 13:15:00,86.74,86.74,86.66,86.66,2500.0,67.5018,67.5018,67.4395,67.4395,2500.0
2013-10-10 13:20:00,86.66,86.71,86.59,86.6,12300.0,67.4395,67.4784,67.385,67.3928,12300.0
2013-10-10 13:25:00,86.6,86.6,86.58,86.59,12100.0,67.3928,67.3928,67.3773,67.385,12100.0
2013-10-10 13:30:00,86.6,86.7,86.59,86.7,20700.0,67.3928,67.4707,67.385,67.4707,20700.0
2013-10-10 13:35:00,86.69,86.71,86.68,86.7,7300.0,67.4629,67.4784,67.4551,67.4707,7300.0
2013-10-10 13:40:00,86.7,86.74,86.63,86.63,15000.0,67.4707,67.5018,67.4162,67.4162,15000.0
2013-10-10 13:45:00,86.63,86.67,86.61,86.61,7300.0,67.4162,67.4473,67.4006,67.4006,7300.0
2013-10-10 13:50:00,86.6,86.61,86.52,86.58,9200.0,67.3928,67.4006,67.3306,67.3773,9200.0
2013-10-10 13:55:00,86.58,86.66,86.57,86.66,6500.0,67.3773,67.4395,67.3695,67.4395,6500.0
2013-10-10 14:00:00,86.65,86.65,86.59,86.59,7800.0,67.4317,67.4317,67.385,67.385,7800.0
2013-10-10 14:05:00,86.6,86.68,86.59,86.67,10900.0,67.3928,67.4551,67.385,67.4473,10900.0
2013-10-10 14:10:00,86.67,86.68,86.59,86.64,12800.0,67.4473,67.4551,67.385,67.424,12800.0
2013-10-10 14:15:00,86.64,86.7,86.64,86.68,11400.0,67.424,67.4707,67.424,67.4551,11400.0
2013-10-10 14:20:00,86.68,86.77,86.68,86.77,9000.0,67.4551,67.5251,67.4551,67.5251,9000.0
2013-10-10 14:25:00,86.77,86.8,86.76,86.79,11500.0,67.5251,67.5485,67.5173,67.5407,11500.0
2013-10-10 14:30:00,86.8,86.86,86.77,86.85,12300.0,67.5485,67.5952,67.5251,67.5874,12300.0
2013-10-10 14:35:00,86.86,86.9,86.81,86.82,11800.0,67.5952,67.6263,67.5563,67.564,11800.0
2013-10-10 14:40:00,86.82,86.92,86.82,86.86,11700.0,67.564,67.6419,67.564,67.5952,11700.0
2013-10-10 14:45:00,86.87,86.9,86.86,86.89,11900.0,67.6029,67.6263,67.5952,67.6185,11900.0
2013-10-10 14:50:00,86.89,86.94,86.88,86.92,10700.0,67.6185,67.6574,67.6107,67.6419,10700.0
2013-10-10 14:55:00,86.93,86.93,86.89,86.9,13200.0,67.6496,67.6496,67.6185,67.6263,13200.0
2013-10-10 15:00:00,86.91,87.08,86.91,87.08,25900.0,67.6341,67.7664,67.6341,67.7664,25900.0
2013-10-10 15:05:00,87.07,87.25,87.06,87.21,22200.0,67.7586,67.8987,67.7508,67.8675,22200.0
2013-10-10 15:10:00,87.21,87.23,87.18,87.19,49000.0,67.8675,67.8831,67.8442,67.852,49000.0
2013-10-10 15:15:00,87.2,87.2,87.09,87.09,22700.0,67.8598,67.8598,67.7742,67.7742,22700.0
2013-10-10 15:20:00,87.12,87.21,87.1,87.19,32700.0,67.7975,67.8675,67.7819,67.852,32700.0
2013-10-10 15:25:00,87.2,87.23,87.16,87.17,28700.0,67.8598,67.8831,67.8286,67.8364,28700.0
2013-10-10 15:30:00,87.17,87.2,87.15,87.17,29800.0,67.8364,67.8598,67.8208,67.8364,29800.0
2013-10-10 15:35:00,87.16,87.19,87.11,87.11,41600.0,67.8286,67.852,67.7897,67.7897,41600.0
2013-10-10 15:40:00,87.12,87.15,87.08,87.09,60300.0,67.7975,67.8208,67.7664,67.7742,60300.0
2013-10-10 15:45:00,87.1,87.21,87.09,87.16,53200.0,67.7819,67.8675,67.7742,67.8286,53200.0
2013-10-10 15:50:00,87.15,87.23,87.15,87.2,70900.0,67.8208,67.8831,67.8208,67.8598,70900.0
2013-10-10 15:55:00,87.19,87.4,87.18,87.4,128200.0,67.852,68.0154,67.8442,68.0154,128200.0
2013-10-11 09:30:00,87.41,87.5,87.28,87.42,24100.0,68.0232,68.0932,67.922,68.031,24100.0
2013-10-11 09:35:00,87.41,87.42,87.26,87.31,11000.0,68.0232,68.031,67.9064,67.9454,11000.0
2013-10-11 09:40:00,87.3,87.3,87.14,87.26,12500.0,67.9376,67.9376,67.8131,67.9064,12500.0
2013-10-11 09:45:00,87.27,87.35,87.17,87.25,9600.0,67.9142,67.9765,67.8364,67.8987,9600.0
2013-10-11 09:50:00,87.26,87.36,87.21,87.27,5600.0,67.9064,67.9843,67.8675,67.9142,5600.0
2013-10-11 09:55:00,87.28,87.48,87.27,87.48,9400.0,67.922,68.0777,67.9142,68.0777,9400.0
2013-10-11 10:00:00,87.45,87.57,87.44,87.54,8500.0,68.0543,68.1477,68.0465,68.1243,8500.0
2013-10-11 10:05:00,87.51,87.67,87.48,87.67,14100.0,68.101,68.2255,68.0777,68.2255,14100.0
2013-10-11 10:10:00,87.68,87.68,87.54,87.66,21400.0,68.2333,68.2333,68.1243,68.2177,21400.0
2013-10-11 10:15:00,87.65,87.69,87.52,87.54,34700.0,68.2099,68.2411,68.1088,68.1243,34700.0
2013-10-11 10:20:00,87.54,87.58,87.49,87.52,13300.0,68.1243,68.1555,68.0854,68.1088,13300.0
2013-10-11 10:25:00,87.54,87.6,87.53,87.59,9000.0,68.1243,68.171,68.1166,68.1633,9000.0
2013-10-11 10:30:00,87.57,87.57,87.46,87.49,6300.0,68.1477,68.1477,68.0621,68.0854,6300.0
2013-10-11 10:35:00,87.48,87.49,87.43,87.49,7900.0,68.0777,68.0854,68.0387,68.0854,7900.0
2013-10-11 10:40:00,87.51,87.52,87.33,87.34,29300.0,68.101,68.1088,67.9609,67.9687,29300.0
2013-10-11 10:45:00,87.3,87.33,87.18,87.21,10200.0,67.9376,67.9609,67.8442,67.8675,10200.0
2013-10-11 10:50:00,87.2,87.32,87.2,87.23,7000.0,67.8598,67.9531,67.8598,67.8831,7000.0
2013-10-11 10:55:00,87.23,87.31,87.2,87.31,4200.0,67.8831,67.9454,67.8598,67.9454,4200.0
2013-10-11 11:00:00,87.32,87.35,87.27,87.35,6900.0,67.9531,67.9765,67.9142,67.9765,6900.0
2013-10-11 11:05:00,87.35,87.43,87.34,87.43,5900.0,67.9765,68.0387,67.9687,68.0387,5900.0
2013-10-11 11:10:00,87.42,87.43,87.37,87.41,2400.0,68.031,68.0387,67.992,68.0232,2400.0
2013-10-11 11:15:00,87.39,87.41,87.3,87.3,6700.0,68.0076,68.0232,67.9376,67.9376,6700.0
2013-10-11 11:20:00,87.32,87.36,87.3,87.35,4200.0,67.9531,67.9843,67.9376,67.9765,4200.0
2013-10-11 11:25:00,87.35,87.41,87.29,87.32,6800.0,67.9765,68.0232,67.9298,67.9531,6800.0
2013-10-11 11:30:00,87.32,87.37,87.28,87.33,10600.0,67.9531,67.992,67.922,67.9609,10600.0
2013-10-11 11:35:00,87.33,87.6,87.33,87.55,10900.0,67.9609,68.171,67.9609,68.1321,10900.0
2013-10-11 11:40:00,87.55,87.68,87.55,87.61,7100.0,68.1321,68.2333,68.1321,68.1788,7100.0
2013-10-11 11:45:00,87.59,87.65,87.55,87.65,6600.0,68.1633,68.2099,68.1321,68.2099,6600.0
2013-10-11 11:50:00,87.65,87.68,87.56,87.61,17000.0,68.2099,68.2333,68.1399,68.1788,17000.0
2013-10-11 11:55:00,87.62,87.62,87.46,87.54,28100.0,68.1866,68.1866,68.0621,68.1243,28100.0
2013-10-11 12:00:00,87.55,87.57,87.49,87.54,18000.0,68.1321,68.1477,68.0854,68.1243,18000.0
2013-10-11 12:05:00,87.53,87.53,87.41,87.47,21100.0,68.1166,68.1166,68.0232,68.0699,21100.0
2013-10-11 12:10:00,87.49,87.49,87.42,87.48,3300.0,68.0854,68.0854,68.031,68.0777,3300.0
2013-10-11 12:15:00,87.48,87.51,87.44,87.5,7000.0,68.0777,68.101,68.0465,68.0932,7000.0
2013-10-11 12:20:00,87.5,87.55,87.49,87.5,7700.0,68.0932,68.1321,68.0854,68.0932,7700.0
2013-10-11 12:25:00,87.53,87.57,87.5,87.53,5800.0,68.1166,68.1477,68.0932,68.1166,5800.0
2013-10-11 12:30:00,87.53,87.58,87.46,87.5,14000.0,68.1166,68.1555,68.0621,68.0932,14000.0
2013-10-11 12:35:00,87.48,87.55,87.45,87.55,8600.0,68.0777,68.1321,68.0543,68.1321,8600.0
2013-10-11 12:40:00,87.54,87.62,87.54,87.58,13500.0,68.1243,68.1866,68.1243,68.1555,13500.0
2013-10-11 12:45:00,87.6,87.6,87.52,87.52,6200.0,68.171,68.171,68.1088,68.1088,6200.0
2013-10-11 12:50:00,87.51,87.59,87.49,87.5,8300.0,68.101,68.1633,68.0854,68.0932,8300.0
2013-10-11 12:55:00,87.5,87.54,87.47,87.49,19200.0,68.0932,68.1243,68.0699,68.0854,19200.0
2013-10-11 13:00:00,87.48,87.5,87.4,87.49,29000.0,68.0777,68.0932,68.0154,68.0854,29000.0
2013-10-11 13:05:00,87.47,87.54,87.46,87.52,13200.0,68.0699,68.1243,68.0621,68.1088,13200.0
2013-10-11 13:10:00,87.51,87.53,87.46,87.51,8400.0,68.101,68.1166,68.0621,68.101,8400.0
2013-10-11 13:15:00,87.5,87.53,87.47,87.53,2700.0,68.0932,68.1166,68.0699,68.1166,2700.0
2013-10-11 13:20:00,87.53,87.53,87.45,87.46,12300.0,68.1166,68.1166,68.0543,68.0621,12300.0
2013-10-11 13:25:00,87.46,87.57,87.46,87.57,19500.0,68.0621,68.1477,68.0621,68.1477,19500.0
2013-10-11 13:30:00,87.56,87.59,87.55,87.58,9200.0,68.1399,68.1633,68.1321,68.1555,9200.0
2013-10-11 13:35:00,87.59,87.6,87.52,87.52,9800.0,68.1633,68.171,68.1088,68.1088,9800.0
2013-10-11 13:40:00,87.52,87.53,87.47,87.5,7400.0,68.1088,68.1166,68.0699,68.0932,7400.0
2013-10-11 13:45:00,87.5,87.53,87.5,87.52,8200.0,68.0932,68.1166,68.0932,68.1088,8200.0
2013-10-11 13:50:00,87.51,87.58,87.51,87.57,6800.0,68.101,68.1555,68.101,68.1477,6800.0
2013-10-11 13:55:00,87.56,87.57,87.51,87.57,8200.0,68.1399,68.1477,68.101,68.1477,8200.0
2013-10-11 14:00:00,87.58,87.68,87.58,87.63,6800.0,68.1555,68.2333,68.1555,68.1944,6800.0
2013-10-11 14:05:00,87.63,87.67,87.63,87.63,8600.0,68.1944,68.2255,68.1944,68.1944,8600.0
2013-10-11 14:10:00,87.65,87.67,87.6,87.6,16800.0,68.2099,68.2255,68.171,68.171,16800.0
2013-10-11 14:15:00,87.61,87.64,87.59,87.61,5400.0,68.1788,68.2022,68.1633,68.1788,5400.0
2013-10-11 14:20:00,87.62,87.67,87.6,87.64,4700.0,68.1866,68.2255,68.171,68.2022,4700.0
2013-10-11 14:25:00,87.65,87.65,87.59,87.6,9000.0,68.2099,68.2099,68.1633,68.171,9000.0
2013-10-11 14:30:00,87.6,87.63,87.54,87.54,13700.0,68.171,68.1944,68.1243,68.1243,13700.0
2013-10-11 14:35:00,87.55,87.58,87.5,87.5,4900.0,68.1321,68.1555,68.0932,68.0932,4900.0
2013-10-11 14:40:00,87.5,87.55,87.49,87.54,6500.0,68.0932,68.1321,68.0854,68.1243,6500.0
2013-10-11 14:45:00,87.55,87.57,87.53,87.53,3700.0,68.1321,68.1477,68.1166,68.1166,3700.0
2013-10-11 14:50:00,87.53,87.53,87.48,87.52,2800.0,68.1166,68.1166,68.0777,68.1088,2800.0
2013-10-11 14:55:00,87.52,87.59,87.51,87.59,3600.0,68.1088,68.1633,68.101,68.1633,3600.0
2013-10-11 15:00:00,87.59,87.6,87.51,87.55,10500.0,68.1633,68.171,68.101,68.1321,10500.0
2013-10-11 15:05:00,87.56,87.58,87.49,87.52,10200.0,68.1399,68.1555,68.0854,68.1088,10200.0
2013-10-11 15:10:00,87.54,87.57,87.46,87.46,5300.0,68.1243,68.1477,68.0621,68.0621,5300.0
2013-10-11 15:15:00,87.47,87.48,87.43,87.43,5900.0,68.0699,68.0777,68.0387,68.0387,5900.0
2013-10-11 15:20:00,87.45,87.5,87.43,87.49,4200.0,68.0543,68.0932,68.0387,68.0854,4200.0
2013-10-11 15:25:00,87.48,87.58,87.46,87.55,8800.0,68.0777,68.1555,68.0621,68.1321,8800.0
2013-10-11 15:30:00,87.56,87.63,87.54,87.54,9100.0,68.1399,68.1944,68.1243,68.1243,9100.0
2013-10-11 15:35:00,87.55,87.57,87.45,87.45,8800.0,68.1321,68.1477,68.0543,68.0543,8800.0
2013-10-11 15:40:00,87.46,87.54,87.46,87.54,13500.0,68.0621,68.1243,68.0621,68.1243,13500.0
2013-10-11 15:45:00,87.53,87.53,87.45,87.45,18400.0,68.1166,68.1166,68.0543,68.0543,18400.0
2013-10-11 15:50:00,87.46,87.54,87.45,87.54,23900.0,68.0621,68.1243,68.0543,68.1243,23900.0
2013-10-11 15:55:00,87.55,87.77,87.54,87.75,48400.0,68.1321,68.3033,68.1243,68.2878,48400.0
2013-10-14 09:30:00,87.13,87.16,86.9,86.99,25500.0,67.8053,67.8286,67.6263,67.6963,25500.0
2013-10-14 09:35:00,87.12,87.25,86.99,87.11,6500.0,67.7975,67.8987,67.6963,67.7897,6500.0
2013-10-14 09:40:00,87.09,87.17,87.02,87.1,5300.0,67.7742,67.8364,67.7197,67.7819,5300.0
2013-10-14 09:45:00,87.16,87.16,86.79,86.81,11300.0,67.8286,67.8286,67.5407,67.5563,11300.0
2013-10-14 09:50:00,86.81,87.1,86.81,87.03,5200.0,67.5563,67.7819,67.5563,67.7275,5200.0
2013-10-14 09:55:00,87.11,87.19,87.04,87.19,4100.0,67.7897,67.852,67.7352,67.852,4100.0
2013-10-14 10:00:00,87.2,87.25,87.15,87.19,7400.0,67.8598,67.8987,67.8208,67.852,7400.0
2013-10-14 10:05:00,87.18,87.18,87.08,87.11,5400.0,67.8442,67.8442,67.7664,67.7897,5400.0
2013-10-14 10:10:00,87.09,87.32,87.09,87.32,7300.0,67.7742,67.9531,67.7742,67.9531,7300.0
2013-10-14 10:15:00,87.31,87.38,87.29,87.32,3300.0,67.9454,67.9998,67.9298,67.9531,3300.0
2013-10-14 10:20:00,87.29,87.34,87.27,87.29,3200.0,67.9298,67.9687,67.9142,67.9298,3200.0
2013-10-14 10:25:00,87.3,87.39,87.3,87.39,3300.0,67.9376,68.0076,67.9376,68.0076,3300.0
2013-10-14 10:30:00,87.39,87.41,87.37,87.38,3100.0,68.0076,68.0232,67.992,67.9998,3100.0
2013-10-14 10:35:00,87.4,87.4,87.32,87.34,3000.0,68.0154,68.0154,67.9531,67.9687,3000.0
2013-10-14 10:40:00,87.36,87.4,87.29,87.34,6800.0,67.9843,68.0154,67.9298,67.9687,6800.0
2013-10-14 10:45:00,87.32,87.4,87.3,87.32,3100.0,67.9531,68.0154,67.9376,67.9531,3100.0
2013-10-14 10:50:00,87.32,87.37,87.32,87.32,3100.0,67.9531,67.992,67.9531,67.9531,3100.0
2013-10-14 10:55:00,87.31,87.47,87.31,87.45,12000.0,67.9454,68.0699,67.9454,68.0543,12000.0
2013-10-14 11:00:00,87.47,87.47,87.35,87.35,4900.0,68.0699,68.0699,67.9765,67.9765,4900.0
2013-10-14 11:05:00,87.34,87.34,87.3,87.34,3100.0,67.9687,67.9687,67.9376,67.9687,3100.0
2013-10-14 11:10:00,87.35,87.39,87.25,87.26,22000.0,67.9765,68.0076,67.8987,67.9064,22000.0
2013-10-14 11:15:00,87.26,87.26,87.02,87.16,66300.0,67.9064,67.9064,67.7197,67.8286,66300.0
2013-10-14 11:20:00,87.18,87.25,87.17,87.24,3300.0,67.8442,67.8987,67.8364,67.8909,3300.0
2013-10-14 11:25:00,87.24,87.27,87.21,87.27,4200.0,67.8909,67.9142,67.8675,67.9142,4200.0
2013-10-14 11:30:00,87.27,87.31,87.25,87.28,3500.0,67.9142,67.9454,67.8987,67.922,3500.0
2013-10-14 11:35:00,87.28,87.4,87.28,87.34,6900.0,67.922,68.0154,67.922,67.9687,6900.0
2013-10-14 11:40:00,87.36,87.42,87.36,87.42,6700.0,67.9843,68.031,67.9843,68.031,6700.0
2013-10-14 11:45:00,87.4,87.5,87.4,87.5,1900.0,68.0154,68.0932,68.0154,68.0932,1900.0
2013-10-14 11:50:00,87.49,87.57,87.49,87.56,3900.0,68.0854,68.1477,68.0854,68.1399,3900.0
2013-10-14 11:55:00,87.55,87.62,87.55,87.62,2200.0,68.1321,68.1866,68.1321,68.1866,2200.0
2013-10-14 12:00:00,87.6,87.61,87.54,87.6,3100.0,68.171,68.1788,68.1243,68.171,3100.0
2013-10-14 12:05:00,87.61,87.61,87.55,87.56,800.0,68.1788,68.1788,68.1321,68.1399,800.0
2013-10-14 12:10:00,87.54,87.56,87.46,87.46,2600.0,68.1243,68.1399,68.0621,68.0621,2600.0
2013-10-14 12:15:00,87.44,87.46,87.43,87.46,2100.0,68.0465,68.0621,68.0387,68.0621,2100.0
2013-10-14 12:20:00,87.47,87.48,87.4,87.42,4100.0,68.0699,68.0777,68.0154,68.031,4100.0
2013-10-14 12:25:00,87.43,87.47,87.41,87.41,2400.0,68.0387,68.0699,68.0232,68.0232,2400.0
2013-10-14 12:30:00,87.4,87.5,87.4,87.5,5700.0,68.0154,68.0932,68.0154,68.0932,5700.0
2013-10-14 12:35:00,87.5,87.58,87.5,87.58,2100.0,68.0932,68.1555,68.0932,68.1555,2100.0
2013-10-14 12:40:00,87.56,87.56,87.49,87.49,3900.0,68.1399,68.1399,68.0854,68.0854,3900.0
2013-10-14 12:45:00,87.49,87.5,87.41,87.44,3600.0,68.0854,68.0932,68.0232,68.0465,3600.0
2013-10-14 12:50:00,87.45,87.5,87.45,87.48,1700.0,68.0543,68.0932,68.0543,68.0777,1700.0
2013-10-14 12:55:00,87.47,87.48,87.44,87.46,2300.0,68.0699,68.0777,68.0465,68.0621,2300.0
2013-10-14 13:00:00,87.5,87.5,87.44,87.46,5700.0,68.0932,68.0932,68.0465,68.0621,5700.0
2013-10-14 13:05:00,87.48,87.55,87.48,87.49,7700.0,68.0777,68.1321,68.0777,68.0854,7700.0
2013-10-14 13:10:00,87.48,87.65,87.45,87.6,7700.0,68.0777,68.2099,68.0543,68.171,7700.0
2013-10-14 13:15:00,87.61,87.64,87.58,87.63,4300.0,68.1788,68.2022,68.1555,68.1944,4300.0
2013-10-14 13:20:00,87.64,87.66,87.56,87.56,3800.0,68.2022,68.2177,68.1399,68.1399,3800.0
2013-10-14 13:25:00,87.58,87.63,87.58,87.63,2700.0,68.1555,68.1944,68.1555,68.1944,2700.0
2013-10-14 13:30:00,87.64,87.65,87.6,87.62,5400.0,68.2022,68.2099,68.171,68.1866,5400.0
2013-10-14 13:35:00,87.62,87.66,87.61,87.66,4100.0,68.1866,68.2177,68.1788,68.2177,4100.0
2013-10-14 13:40:00,87.68,87.72,87.65,87.67,7900.0,68.2333,68.2644,68.2099,68.2255,7900.0
2013-10-14 13:45:00,87.69,87.72,87.53,87.53,7400.0,68.2411,68.2644,68.1166,68.1166,7400.0
2013-10-14 13:50:00,87.53,87.58,87.53,87.57,5100.0,68.1166,68.1555,68.1166,68.1477,5100.0
2013-10-14 13:55:00,87.58,87.59,87.53,87.59,3500.0,68.1555,68.1633,68.1166,68.1633,3500.0
2013-10-14 14:00:00,87.58,87.71,87.57,87.71,6300.0,68.1555,68.2566,68.1477,68.2566,6300.0
2013-10-14 14:05:00,87.73,87.85,87.73,87.77,9700.0,68.2722,68.3656,68.2722,68.3033,9700.0
2013-10-14 14:10:00,87.75,87.75,87.68,87.68,3300.0,68.2878,68.2878,68.2333,68.2333,3300.0
2013-10-14 14:15:00,87.67,87.79,87.67,87.79,4100.0,68.2255,68.3189,68.2255,68.3189,4100.0
2013-10-14 14:20:00,87.82,87.84,87.71,87.73,4400.0,68.3422,68.3578,68.2566,68.2722,4400.0
2013-10-14 14:25:00,87.74,87.74,87.68,87.68,8500.0,68.28,68.28,68.2333,68.2333,8500.0
2013-10-14 14:30:00,87.68,87.78,87.67,87.77,7000.0,68.2333,68.3111,68.2255,68.3033,7000.0
2013-10-14 14:35:00,87.75,87.82,87.74,87.78,6100.0,68.2878,68.3422,68.28,68.3111,6100.0
2013-10-14 14:40:00,87.79,87.82,87.57,87.66,12700.0,68.3189,68.3422,68.1477,68.2177,12700.0
2013-10-14 14:45:00,87.67,87.78,87.67,87.77,4900.0,68.2255,68.3111,68.2255,68.3033,4900.0
2013-10-14 14:50:00,87.76,87.78,87.73,87.75,4800.0,68.2956,68.3111,68.2722,68.2878,4800.0
2013-10-14 14:55:00,87.73,87.78,87.69,87.77,5800.0,68.2722,68.3111,68.2411,68.3033,5800.0
2013-10-14 15:00:00,87.76,87.81,87.71,87.81,7600.0,68.2956,68.3345,68.2566,68.3345,7600.0
2013-10-14 15:05:00,87.82,87.92,87.79,87.92,15000.0,68.3422,68.4201,68.3189,68.4201,15000.0
2013-10-14 15:10:00,87.91,87.94,87.87,87.94,8300.0,68.4123,68.4356,68.3812,68.4356,8300.0
2013-10-14 15:15:00,87.92,87.92,87.82,87.82,9200.0,68.4201,68.4201,68.3422,68.3422,9200.0
2013-10-14 15:20:00,87.82,87.83,87.77,87.83,7900.0,68.3422,68.35,68.3033,68.35,7900.0
2013-10-14 15:25:00,87.83,87.87,87.79,87.84,6000.0,68.35,68.3812,68.3189,68.3578,6000.0
2013-10-14 15:30:00,87.84,87.87,87.81,87.82,11000.0,68.3578,68.3812,68.3345,68.3422,11000.0
2013-10-14 15:35:00,87.81,87.85,87.72,87.72,12900.0,68.3345,68.3656,68.2644,68.2644,12900.0
2013-10-14 15:40:00,87.72,87.79,87.72,87.78,9400.0,68.2644,68.3189,68.2644,68.3111,9400.0
2013-10-14 15:45:00,87.77,87.77,87.61,87.61,26700.0,68.3033,68.3033,68.1788,68.1788,26700.0
2013-10-14 15:50:00,87.59,87.65,87.58,87.65,22600.0,68.1633,68.2099,68.1555,68.2099,22600.0
2013-10-14 15:55:00,87.65,87.83,87.61,87.83,40300.0,68.2099,68.35,68.1788,68.35,40300.0
2013-10-15 09:30:00,87.89,88.0,87.66,87.69,43800.0,68.3967,68.4823,68.2177,68.2411,43800.0
2013-10-15 09:35:00,87.75,87.93,87.61,87.61,14900.0,68.2878,68.4278,68.1788,68.1788,14900.0
2013-10-15 09:40:00,87.55,87.61,87.3,87.42,7100.0,68.1321,68.1788,67.9376,68.031,7100.0
2013-10-15 09:45:00,87.46,87.59,87.46,87.54,6500.0,68.0621,68.1633,68.0621,68.1243,6500.0
2013-10-15 09:50:00,87.54,87.65,87.54,87.56,13200.0,68.1243,68.2099,68.1243,68.1399,13200.0
2013-10-15 09:55:00,87.56,87.64,87.51,87.6,3200.0,68.1399,68.2022,68.101,68.171,3200.0
2013-10-15 10:00:00,87.56,87.67,87.56,87.62,2900.0,68.1399,68.2255,68.1399,68.1866,2900.0
2013-10-15 10:05:00,87.64,87.81,87.61,87.81,3000.0,68.2022,68.3345,68.1788,68.3345,3000.0
2013-10-15 10:10:00,87.86,87.92,87.85,87.89,6500.0,68.3734,68.4201,68.3656,68.3967,6500.0
2013-10-15 10:15:00,87.89,87.95,87.75,87.75,5100.0,68.3967,68.4434,68.2878,68.2878,5100.0
2013-10-15 10:20:00,87.77,87.82,87.67,87.71,6600.0,68.3033,68.3422,68.2255,68.2566,6600.0
2013-10-15 10:25:00,87.71,87.74,87.7,87.7,2200.0,68.2566,68.28,68.2489,68.2489,2200.0
2013-10-15 10:30:00,87.67,87.73,87.63,87.63,4300.0,68.2255,68.2722,68.1944,68.1944,4300.0
2013-10-15 10:35:00,87.6,87.69,87.6,87.64,5300.0,68.171,68.2411,68.171,68.2022,5300.0
2013-10-15 10:40:00,87.64,87.7,87.43,87.46,7600.0,68.2022,68.2489,68.0387,68.0621,7600.0
2013-10-15 10:45:00,87.49,87.49,87.37,87.43,3300.0,68.0854,68.0854,67.992,68.0387,3300.0
2013-10-15 10:50:00,87.42,87.42,87.31,87.32,4900.0,68.031,68.031,67.9454,67.9531,4900.0
2013-10-15 10:55:00,87.32,87.36,87.23,87.36,7700.0,67.9531,67.9843,67.8831,67.9843,7700.0
2013-10-15 11:00:00,87.35,87.5,87.28,87.36,12200.0,67.9765,68.0932,67.922,67.9843,12200.0
2013-10-15 11:05:00,87.37,87.43,87.25,87.28,10900.0,67.992,68.0387,67.8987,67.922,10900.0
2013-10-15 11:10:00,87.31,87.69,87.25,87.59,11000.0,67.9454,68.2411,67.8987,68.1633,11000.0
2013-10-15 11:15:00,87.58,87.63,87.57,87.61,8500.0,68.1555,68.1944,68.1477,68.1788,8500.0
2013-10-15 11:20:00,87.6,87.64,87.57,87.6,20100.0,68.171,68.2022,68.1477,68.171,20100.0
2013-10-15 11:25:00,87.59,87.62,87.51,87.51,7100.0,68.1633,68.1866,68.101,68.101,7100.0
2013-10-15 11:30:00,87.49,87.52,87.44,87.44,3600.0,68.0854,68.1088,68.0465,68.0465,3600.0
2013-10-15 11:35:00,87.45,87.45,87.26,87.32,4700.0,68.0543,68.0543,67.9064,67.9531,4700.0
2013-10-15 11:40:00,87.3,87.36,87.25,87.25,4900.0,67.9376,67.9843,67.8987,67.8987,4900.0
2013-10-15 11:45:00,87.25,87.29,87.15,87.18,3700.0,67.8987,67.9298,67.8208,67.8442,3700.0
2013-10-15 11:50:00,87.19,87.28,87.19,87.28,2100.0,67.852,67.922,67.852,67.922,2100.0
2013-10-15 11:55:00,87.27,87.31,87.22,87.22,3100.0,67.9142,67.9454,67.8753,67.8753,3100.0
2013-10-15 12:00:00,87.21,87.21,87.16,87.17,6100.0,67.8675,67.8675,67.8286,67.8364,6100.0
2013-10-15 12:05:00,87.17,87.23,87.08,87.19,3100.0,67.8364,67.8831,67.7664,67.852,3100.0
2013-10-15 12:10:00,87.19,87.27,87.18,87.18,5300.0,67.852,67.9142,67.8442,67.8442,5300.0
2013-10-15 12:15:00,87.19,87.19,87.09,87.17,3800.0,67.852,67.852,67.7742,67.8364,3800.0
2013-10-15 12:20:00,87.17,87.26,87.14,87.26,6500.0,67.8364,67.9064,67.8131,67.9064,6500.0
2013-10-15 12:25:00,87.25,87.28,87.24,87.24,5300.0,67.8987,67.922,67.8909,67.8909,5300.0
2013-10-15 12:30:00,87.24,87.25,87.19,87.25,5300.0,67.8909,67.8987,67.852,67.8987,5300.0
2013-10-15 12:35:00,87.26,87.26,87.1,87.11,4400.0,67.9064,67.9064,67.7819,67.7897,4400.0
2013-10-15 12:40:00,87.09,87.21,87.09,87.18,3300.0,67.7742,67.8675,67.7742,67.8442,3300.0
2013-10-15 12:45:00,87.16,87.16,87.0,87.05,16400.0,67.8286,67.8286,67.7041,67.743,16400.0
2013-10-15 12:50:00,87.06,87.07,87.04,87.07,3300.0,67.7508,67.7586,67.7352,67.7586,3300.0
2013-10-15 12:55:00,87.08,87.08,87.01,87.05,6100.0,67.7664,67.7664,67.7119,67.743,6100.0
2013-10-15 13:00:00,87.05,87.07,86.97,87.03,7700.0,67.743,67.7586,67.6808,67.7275,7700.0
2013-10-15 13:05:00,87.01,87.05,86.97,86.99,4800.0,67.7119,67.743,67.6808,67.6963,4800.0
2013-10-15 13:10:00,86.97,87.03,86.92,87.01,5900.0,67.6808,67.7275,67.6419,67.7119,5900.0
2013-10-15 13:15:00,87.0,87.0,86.93,86.96,4500.0,67.7041,67.7041,67.6496,67.673,4500.0
2013-10-15 13:20:00,86.96,86.97,86.91,86.91,5600.0,67.673,67.6808,67.6341,67.6341,5600.0
2013-10-15 13:25:00,86.91,86.92,86.77,86.78,10800.0,67.6341,67.6419,67.5251,67.5329,10800.0
2013-10-15 13:30:00,86.78,86.92,86.78,86.92,8300.0,67.5329,67.6419,67.5329,67.6419,8300.0
2013-10-15 13:35:00,86.92,86.92,86.82,86.84,5200.0,67.6419,67.6419,67.564,67.5796,5200.0
2013-10-15 13:40:00,86.84,86.87,86.81,86.87,3800.0,67.5796,67.6029,67.5563,67.6029,3800.0
2013-10-15 13:45:00,86.89,86.95,86.89,86.93,3600.0,67.6185,67.6652,67.6185,67.6496,3600.0
2013-10-15 13:50:00,86.93,86.95,86.89,86.9,5000.0,67.6496,67.6652,67.6185,67.6263,5000.0
2013-10-15 13:55:00,86.91,86.91,86.88,86.91,2400.0,67.6341,67.6341,67.6107,67.6341,2400.0
2013-10-15 14:00:00,86.95,86.99,86.95,86.97,4100.0,67.6652,67.6963,67.6652,67.6808,4100.0
2013-10-15 14:05:00,86.95,87.0,86.95,86.98,5100.0,67.6652,67.7041,67.6652,67.6885,5100.0
2013-10-15 14:10:00,86.97,86.97,86.91,86.94,6500.0,67.6808,67.6808,67.6341,67.6574,6500.0
2013-10-15 14:15:00,86.94,87.05,86.91,87.03,7000.0,67.6574,67.743,67.6341,67.7275,7000.0
2013-10-15 14:20:00,87.03,87.08,86.83,86.83,9500.0,67.7275,67.7664,67.5718,67.5718,9500.0
2013-10-15 14:25:00,86.85,86.95,86.8,86.89,8300.0,67.5874,67.6652,67.5485,67.6185,8300.0
2013-10-15 14:30:00,86.9,86.9,86.83,86.87,5100.0,67.6263,67.6263,67.5718,67.6029,5100.0
2013-10-15 14:35:00,86.85,86.86,86.6,86.74,20100.0,67.5874,67.5952,67.3928,67.5018,20100.0
2013-10-15 14:40:00,86.74,86.76,86.65,86.73,17000.0,67.5018,67.5173,67.4317,67.494,17000.0
2013-10-15 14:45:00,86.74,86.74,86.51,86.69,14500.0,67.5018,67.5018,67.3228,67.4629,14500.0
2013-10-15 14:50:00,86.7,86.82,86.7,86.77,7300.0,67.4707,67.564,67.4707,67.5251,7300.0
2013-10-15 14:55:00,86.76,86.81,86.73,86.8,4800.0,67.5173,67.5563,67.494,67.5485,4800.0
2013-10-15 15:00:00,86.82,86.88,86.75,86.75,11800.0,67.564,67.6107,67.5096,67.5096,11800.0
2013-10-15 15:05:00,86.76,86.97,86.73,86.94,13600.0,67.5173,67.6808,67.494,67.6574,13600.0
2013-10-15 15:10:00,87.0,87.05,86.95,87.02,8000.0,67.7041,67.743,67.6652,67.7197,8000.0
2013-10-15 15:15:00,86.98,87.03,86.92,87.03,9200.0,67.6885,67.7275,67.6419,67.7275,9200.0
2013-10-15 15:20:00,87.01,87.01,86.93,86.95,6800.0,67.7119,67.7119,67.6496,67.6652,6800.0
2013-10-15 15:25:00,86.99,87.01,86.95,87.01,7900.0,67.6963,67.7119,67.6652,67.7119,7900.0
2013-10-15 15:30:00,87.01,87.01,86.93,86.93,10500.0,67.7119,67.7119,67.6496,67.6496,10500.0
2013-10-15 15:35:00,86.93,86.98,86.85,86.89,15500.0,67.6496,67.6885,67.5874,67.6185,15500.0
2013-10-15 15:40:00,86.9,86.93,86.77,86.78,12900.0,67.6263,67.6496,67.5251,67.5329,12900.0
2013-10-15 15:45:00,86.78,86.81,86.73,86.77,23200.0,67.5329,67.5563,67.494,67.5251,23200.0
2013-10-15 15:50:00,86.76,86.79,86.73,86.79,29300.0,67.5173,67.5407,67.494,67.5407,29300.0
2013-10-15 15:55:00,86.78,86.86,86.78,86.85,66000.0,67.5329,67.5952,67.5329,67.5874,66000.0
2013-10-16 09:30:00,87.16,87.44,87.15,87.31,28000.0,67.8286,68.0465,67.8208,67.9454,28000.0
2013-10-16 09:35:00,87.35,87.43,87.16,87.35,8100.0,67.9765,68.0387,67.8286,67.9765,8100.0
2013-10-16 09:40:00,87.4,87.4,86.95,86.98,8400.0,68.0154,68.0154,67.6652,67.6885,8400.0
2013-10-16 09:45:00,86.99,87.09,86.94,87.02,10200.0,67.6963,67.7742,67.6574,67.7197,10200.0
2013-10-16 09:50:00,87.07,87.29,87.06,87.23,5900.0,67.7586,67.9298,67.7508,67.8831,5900.0
2013-10-16 09:55:00,87.24,87.57,87.19,87.37,22300.0,67.8909,68.1477,67.852,67.992,22300.0
2013-10-16 10:00:00,87.35,87.53,87.34,87.41,13300.0,67.9765,68.1166,67.9687,68.0232,13300.0
2013-10-16 10:05:00,87.4,87.43,87.25,87.39,6200.0,68.0154,68.0387,67.8987,68.0076,6200.0
2013-10-16 10:10:00,87.46,87.49,87.34,87.4,10800.0,68.0621,68.0854,67.9687,68.0154,10800.0
2013-10-16 10:15:00,87.45,87.55,87.45,87.48,7300.0,68.0543,68.1321,68.0543,68.0777,7300.0
2013-10-16 10:20:00,87.54,87.6,87.44,87.44,26100.0,68.1243,68.171,68.0465,68.0465,26100.0
2013-10-16 10:25:00,87.4,87.43,87.2,87.24,11500.0,68.0154,68.0387,67.8598,67.8909,11500.0
2013-10-16 10:30:00,87.27,87.32,87.25,87.32,6400.0,67.9142,67.9531,67.8987,67.9531,6400.0
2013-10-16 10:35:00,87.33,87.34,87.25,87.25,1500.0,67.9609,67.9687,67.8987,67.8987,1500.0
2013-10-16 10:40:00,87.25,87.29,87.25,87.28,3300.0,67.8987,67.9298,67.8987,67.922,3300.0
2013-10-16 10:45:00,87.27,87.47,87.23,87.45,6100.0,67.9142,68.0699,67.8831,68.0543,6100.0
2013-10-16 10:50:00,87.47,87.49,87.36,87.48,6100.0,68.0699,68.0854,67.9843,68.0777,6100.0
2013-10-16 10:55:00,87.43,87.63,87.43,87.63,4500.0,68.0387,68.1944,68.0387,68.1944,4500.0
2013-10-16 11:00:00,87.61,87.63,87.53,87.53,9300.0,68.1788,68.1944,68.1166,68.1166,9300.0
2013-10-16 11:05:00,87.59,87.63,87.53,87.56,2900.0,68.1633,68.1944,68.1166,68.1399,2900.0
2013-10-16 11:10:00,87.55,87.62,87.53,87.56,5500.0,68.1321,68.1866,68.1166,68.1399,5500.0
2013-10-16 11:15:00,87.57,87.58,87.39,87.39,9500.0,68.1477,68.1555,68.0076,68.0076,9500.0
2013-10-16 11:20:00,87.38,87.38,87.28,87.35,11300.0,67.9998,67.9998,67.922,67.9765,11300.0
2013-10-16 11:25:00,87.29,87.3,87.16,87.21,10000.0,67.9298,67.9376,67.8286,67.8675,10000.0
2013-10-16 11:30:00,87.2,87.22,87.14,87.16,9900.0,67.8598,67.8753,67.8131,67.8286,9900.0
2013-10-16 11:35:00,87.16,87.21,87.13,87.15,6600.0,67.8286,67.8675,67.8053,67.8208,6600.0
2013-10-16 11:40:00,87.2,87.26,87.17,87.25,8000.0,67.8598,67.9064,67.8364,67.8987,8000.0
2013-10-16 11:45:00,87.24,87.28,87.19,87.22,4500.0,67.8909,67.922,67.852,67.8753,4500.0
2013-10-16 11:50:00,87.22,87.22,87.12,87.15,8100.0,67.8753,67.8753,67.7975,67.8208,8100.0
2013-10-16 11:55:00,87.15,87.16,87.11,87.15,11000.0,67.8208,67.8286,67.7897,67.8208,11000.0
2013-10-16 12:00:00,87.15,87.18,87.13,87.15,33800.0,67.8208,67.8442,67.8053,67.8208,33800.0
2013-10-16 12:05:00,87.15,87.24,87.14,87.21,15200.0,67.8208,67.8909,67.8131,67.8675,15200.0
2013-10-16 12:10:00,87.21,87.28,87.15,87.18,5500.0,67.8675,67.922,67.8208,67.8442,5500.0
2013-10-16 12:15:00,87.17,87.2,87.12,87.17,15700.0,67.8364,67.8598,67.7975,67.8364,15700.0
2013-10-16 12:20:00,87.15,87.2,87.06,87.14,18000.0,67.8208,67.8598,67.7508,67.8131,18000.0
2013-10-16 12:25:00,87.15,87.19,87.06,87.09,16600.0,67.8208,67.852,67.7508,67.7742,16600.0
2013-10-16 12:30:00,87.08,87.08,87.02,87.05,9800.0,67.7664,67.7664,67.7197,67.743,9800.0
2013-10-16 12:35:00,87.03,87.08,87.03,87.08,5100.0,67.7275,67.7664,67.7275,67.7664,5100.0
2013-10-16 12:40:00,87.09,87.11,87.06,87.08,4800.0,67.7742,67.7897,67.7508,67.7664,4800.0
2013-10-16 12:45:00,87.09,87.13,87.09,87.11,4800.0,67.7742,67.8053,67.7742,67.7897,4800.0
2013-10-16 12:50:00,87.12,87.12,87.08,87.12,2100.0,67.7975,67.7975,67.7664,67.7975,2100.0
2013-10-16 12:55:00,87.12,87.13,87.04,87.07,5200.0,67.7975,67.8053,67.7352,67.7586,5200.0
2013-10-16 13:00:00,87.07,87.11,87.02,87.1,9100.0,67.7586,67.7897,67.7197,67.7819,9100.0
2013-10-16 13:05:00,87.1,87.11,87.07,87.07,2400.0,67.7819,67.7897,67.7586,67.7586,2400.0
2013-10-16 13:10:00,87.06,87.06,86.97,87.04,3400.0,67.7508,67.7508,67.6808,67.7352,3400.0
2013-10-16 13:15:00,87.05,87.08,87.05,87.07,4000.0,67.743,67.7664,67.743,67.7586,4000.0
2013-10-16 13:20:00,87.06,87.07,87.01,87.01,5400.0,67.7508,67.7586,67.7119,67.7119,5400.0
2013-10-16 13:25:00,87.02,87.13,87.0,87.13,8100.0,67.7197,67.8053,67.7041,67.8053,8100.0
2013-10-16 13:30:00,87.14,87.18,87.12,87.18,2000.0,67.8131,67.8442,67.7975,67.8442,2000.0
2013-10-16 13:35:00,87.18,87.22,87.14,87.21,2600.0,67.8442,67.8753,67.8131,67.8675,2600.0
2013-10-16 13:40:00,87.23,87.23,87.14,87.17,4400.0,67.8831,67.8831,67.8131,67.8364,4400.0
2013-10-16 13:45:00,87.17,87.22,87.15,87.19,7300.0,67.8364,67.8753,67.8208,67.852,7300.0
2013-10-16 13:50:00,87.21,87.21,87.12,87.13,7400.0,67.8675,67.8675,67.7975,67.8053,7400.0
2013-10-16 13:55:00,87.12,87.14,87.09,87.1,6600.0,67.7975,67.8131,67.7742,67.7819,6600.0
2013-10-16 14:00:00,87.1,87.15,87.1,87.12,7700.0,67.7819,67.8208,67.7819,67.7975,7700.0
2013-10-16 14:05:00,87.13,87.19,87.12,87.19,6600.0,67.8053,67.852,67.7975,67.852,6600.0
2013-10-16 14:10:00,87.2,87.25,87.19,87.25,5800.0,67.8598,67.8987,67.852,67.8987,5800.0
2013-10-16 14:15:00,87.25,87.32,87.25,87.32,18300.0,67.8987,67.9531,67.8987,67.9531,18300.0
2013-10-16 14:20:00,87.31,87.33,87.27,87.29,21700.0,67.9454,67.9609,67.9142,67.9298,21700.0
2013-10-16 14:25:00,87.28,87.28,87.13,87.13,11900.0,67.922,67.922,67.8053,67.8053,11900.0
2013-10-16 14:30:00,87.14,87.18,87.14,87.16,7900.0,67.8131,67.8442,67.8131,67.8286,7900.0
2013-10-16 14:35:00,87.16,87.17,87.1,87.1,11700.0,67.8286,67.8364,67.7819,67.7819,11700.0
2013-10-16 14:40:00,87.1,87.15,87.09,87.13,7200.0,67.7819,67.8208,67.7742,67.8053,7200.0
2013-10-16 14:45:00,87.13,87.22,87.13,87.22,11100.0,67.8053,67.8753,67.8053,67.8753,11100.0
2013-10-16 14:50:00,87.22,87.24,87.2,87.2,6600.0,67.8753,67.8909,67.8598,67.8598,6600.0
2013-10-16 14:55:00,87.19,87.2,87.18,87.19,6800.0,67.852,67.8598,67.8442,67.852,6800.0
2013-10-16 15:00:00,87.19,87.19,87.15,87.17,9000.0,67.852,67.852,67.8208,67.8364,9000.0
2013-10-16 15:05:00,87.17,87.22,87.17,87.22,10700.0,67.8364,67.8753,67.8364,67.8753,10700.0
2013-10-16 15:10:00,87.21,87.26,87.21,87.25,10600.0,67.8675,67.9064,67.8675,67.8987,10600.0
2013-10-16 15:15:00,87.25,87.28,87.25,87.27,11700.0,67.8987,67.922,67.8987,67.9142,11700.0
2013-10-16 15:20:00,87.28,87.33,87.27,87.33,10000.0,67.922,67.9609,67.9142,67.9609,10000.0
2013-10-16 15:25:00,87.33,87.34,87.3,87.32,8100.0,67.9609,67.9687,67.9376,67.9531,8100.0
2013-10-16 15:30:00,87.31,87.31,87.21,87.24,15300.0,67.9454,67.9454,67.8675,67.8909,15300.0
2013-10-16 15:35:00,87.25,87.3,87.23,87.29,20300.0,67.8987,67.9376,67.8831,67.9298,20300.0
2013-10-16 15:40:00,87.29,87.34,87.26,87.34,18900.0,67.9298,67.9687,67.9064,67.9687,18900.0
2013-10-16 15:45:00,87.34,87.48,87.34,87.48,31500.0,67.9687,68.0777,67.9687,68.0777,31500.0
2013-10-16 15:50:00,87.47,87.49,87.44,87.49,34500.0,68.0699,68.0854,68.0465,68.0854,34500.0
2013-10-16 15:55:00,87.49,87.59,87.48,87.55,75900.0,68.0854,68.1633,68.0777,68.1321,75900.0
2013-10-17 09:30:00,87.47,87.58,87.18,87.55,36100.0,68.0699,68.1555,67.8442,68.1321,36100.0
2013-10-17 09:35:00,87.57,87.74,87.51,87.61,6500.0,68.1477,68.28,68.101,68.1788,6500.0
2013-10-17 09:40:00,87.63,87.92,87.63,87.76,10800.0,68.1944,68.4201,68.1944,68.2956,10800.0
2013-10-17 09:45:00,87.8,87.8,87.61,87.69,12100.0,68.3267,68.3267,68.1788,68.2411,12100.0
2013-10-17 09:50:00,87.69,87.72,87.51,87.56,19700.0,68.2411,68.2644,68.101,68.1399,19700.0
2013-10-17 09:55:00,87.54,87.59,87.42,87.42,2000.0,68.1243,68.1633,68.031,68.031,2000.0
2013-10-17 10:00:00,87.4,87.65,87.38,87.59,11700.0,68.0154,68.2099,67.9998,68.1633,11700.0
2013-10-17 10:05:00,87.63,87.71,87.54,87.56,5800.0,68.1944,68.2566,68.1243,68.1399,5800.0
2013-10-17 10:10:00,87.56,87.58,87.46,87.48,5100.0,68.1399,68.1555,68.0621,68.0777,5100.0
2013-10-17 10:15:00,87.48,87.57,87.48,87.57,4000.0,68.0777,68.1477,68.0777,68.1477,4000.0
2013-10-17 10:20:00,87.54,87.6,87.52,87.52,9000.0,68.1243,68.171,68.1088,68.1088,9000.0
2013-10-17 10:25:00,87.55,87.73,87.55,87.63,4000.0,68.1321,68.2722,68.1321,68.1944,4000.0
2013-10-17 10:30:00,87.65,87.7,87.64,87.64,6700.0,68.2099,68.2489,68.2022,68.2022,6700.0
2013-10-17 10:35:00,87.64,87.66,87.6,87.65,3000.0,68.2022,68.2177,68.171,68.2099,3000.0
2013-10-17 10:40:00,87.67,87.73,87.66,87.68,4000.0,68.2255,68.2722,68.2177,68.2333,4000.0
2013-10-17 10:45:00,87.67,87.68,87.62,87.64,4100.0,68.2255,68.2333,68.1866,68.2022,4100.0
2013-10-17 10:50:00,87.65,87.65,87.62,87.62,3000.0,68.2099,68.2099,68.1866,68.1866,3000.0
2013-10-17 10:55:00,87.64,87.71,87.64,87.69,2500.0,68.2022,68.2566,68.2022,68.2411,2500.0
2013-10-17 11:00:00,87.69,87.79,87.68,87.79,4900.0,68.2411,68.3189,68.2333,68.3189,4900.0
2013-10-17 11:05:00,87.78,87.78,87.66,87.74,12300.0,68.3111,68.3111,68.2177,68.28,12300.0
2013-10-17 11:10:00,87.73,87.74,87.69,87.73,4000.0,68.2722,68.28,68.2411,68.2722,4000.0
2013-10-17 11:15:00,87.72,87.78,87.7,87.78,12800.0,68.2644,68.3111,68.2489,68.3111,12800.0
2013-10-17 11:20:00,87.75,87.81,87.72,87.75,12200.0,68.2878,68.3345,68.2644,68.2878,12200.0
2013-10-17 11:25:00,87.75,87.79,87.75,87.78,4500.0,68.2878,68.3189,68.2878,68.3111,4500.0
2013-10-17 11:30:00,87.78,87.82,87.75,87.82,5500.0,68.3111,68.3422,68.2878,68.3422,5500.0
2013-10-17 11:35:00,87.83,87.93,87.83,87.85,5600.0,68.35,68.4278,68.35,68.3656,5600.0
2013-10-17 11:40:00,87.84,87.95,87.84,87.95,6200.0,68.3578,68.4434,68.3578,68.4434,6200.0
2013-10-17 11:45:00,87.95,88.06,87.94,88.05,16600.0,68.4434,68.529,68.4356,68.5212,16600.0
2013-10-17 11:50:00,88.02,88.12,88.02,88.08,9700.0,68.4979,68.5757,68.4979,68.5446,9700.0
2013-10-17 11:55:00,88.07,88.13,88.07,88.1,6500.0,68.5368,68.5835,68.5368,68.5601,6500.0
2013-10-17 12:00:00,88.09,88.18,88.09,88.15,3900.0,68.5524,68.6224,68.5524,68.5991,3900.0
2013-10-17 12:05:00,88.15,88.16,88.07,88.07,6900.0,68.5991,68.6068,68.5368,68.5368,6900.0
2013-10-17 12:10:00,88.08,88.09,88.06,88.09,3500.0,68.5446,68.5524,68.529,68.5524,3500.0
2013-10-17 12:15:00,88.09,88.22,88.09,88.22,3300.0,68.5524,68.6535,68.5524,68.6535,3300.0
2013-10-17 12:20:00,88.2,88.22,88.18,88.22,1500.0,68.638,68.6535,68.6224,68.6535,1500.0
2013-10-17 12:25:00,88.2,88.21,88.17,88.17,1700.0,68.638,68.6457,68.6146,68.6146,1700.0
2013-10-17 12:30:00,88.18,88.2,88.18,88.18,1800.0,68.6224,68.638,68.6224,68.6224,1800.0
2013-10-17 12:35:00,88.2,88.22,88.19,88.19,2000.0,68.638,68.6535,68.6302,68.6302,2000.0
2013-10-17 12:40:00,88.18,88.2,88.15,88.19,3700.0,68.6224,68.638,68.5991,68.6302,3700.0
2013-10-17 12:45:00,88.2,88.23,88.17,88.22,3500.0,68.638,68.6613,68.6146,68.6535,3500.0
2013-10-17 12:50:00,88.23,88.27,88.21,88.26,1400.0,68.6613,68.6924,68.6457,68.6847,1400.0
2013-10-17 12:55:00,88.27,88.33,88.27,88.33,2200.0,68.6924,68.7391,68.6924,68.7391,2200.0
2013-10-17 13:00:00,88.33,88.33,88.19,88.21,6400.0,68.7391,68.7391,68.6302,68.6457,6400.0
2013-10-17 13:05:00,88.2,88.22,88.17,88.21,9000.0,68.638,68.6535,68.6146,68.6457,9000.0
2013-10-17 13:10:00,88.19,88.19,88.09,88.09,7700.0,68.6302,68.6302,68.5524,68.5524,7700.0
2013-10-17 13:15:00,88.09,88.1,88.03,88.05,4300.0,68.5524,68.5601,68.5057,68.5212,4300.0
2013-10-17 13:20:00,88.03,88.04,88.0,88.03,2200.0,68.5057,68.5134,68.4823,68.5057,2200.0
2013-10-17 13:25:00,88.03,88.05,88.0,88.05,4800.0,68.5057,68.5212,68.4823,68.5212,4800.0
2013-10-17 13:30:00,88.04,88.06,88.02,88.06,3200.0,68.5134,68.529,68.4979,68.529,3200.0
2013-10-17 13:35:00,88.07,88.12,88.06,88.1,2500.0,68.5368,68.5757,68.529,68.5601,2500.0
2013-10-17 13:40:00,88.09,88.11,88.08,88.09,2100.0,68.5524,68.5679,68.5446,68.5524,2100.0
2013-10-17 13:45:00,88.1,88.1,88.02,88.05,3700.0,68.5601,68.5601,68.4979,68.5212,3700.0
2013-10-17 13:50:00,88.06,88.1,88.06,88.08,5800.0,68.529,68.5601,68.529,68.5446,5800.0
2013-10-17 13:55:00,88.08,88.08,88.05,88.08,2300.0,68.5446,68.5446,68.5212,68.5446,2300.0
2013-10-17 14:00:00,88.07,88.09,88.06,88.09,3200.0,68.5368,68.5524,68.529,68.5524,3200.0
2013-10-17 14:05:00,88.11,88.15,88.11,88.14,2700.0,68.5679,68.5991,68.5679,68.5913,2700.0
2013-10-17 14:10:00,88.15,88.16,88.12,88.14,2300.0,68.5991,68.6068,68.5757,68.5913,2300.0
2013-10-17 14:15:00,88.13,88.14,88.12,88.13,7500.0,68.5835,68.5913,68.5757,68.5835,7500.0
2013-10-17 14:20:00,88.13,88.22,88.12,88.22,4300.0,68.5835,68.6535,68.5757,68.6535,4300.0
2013-10-17 14:25:00,88.22,88.24,88.18,88.19,6300.0,68.6535,68.6691,68.6224,68.6302,6300.0
2013-10-17 14:30:00,88.2,88.2,88.15,88.16,7800.0,68.638,68.638,68.5991,68.6068,7800.0
2013-10-17 14:35:00,88.16,88.16,88.12,88.16,6500.0,68.6068,68.6068,68.5757,68.6068,6500.0
2013-10-17 14:40:00,88.16,88.16,88.1,88.12,5400.0,68.6068,68.6068,68.5601,68.5757,5400.0
2013-10-17 14:45:00,88.11,88.11,88.03,88.08,5300.0,68.5679,68.5679,68.5057,68.5446,5300.0
2013-10-17 14:50:00,88.07,88.09,88.06,88.07,3900.0,68.5368,68.5524,68.529,68.5368,3900.0
2013-10-17 14:55:00,88.07,88.12,88.06,88.12,10500.0,68.5368,68.5757,68.529,68.5757,10500.0
2013-10-17 15:00:00,88.13,88.13,88.07,88.11,10800.0,68.5835,68.5835,68.5368,68.5679,10800.0
2013-10-17 15:05:00,88.11,88.21,88.1,88.2,9400.0,68.5679,68.6457,68.5601,68.638,9400.0
2013-10-17 15:10:00,88.19,88.25,88.19,88.25,9500.0,68.6302,68.6769,68.6302,68.6769,9500.0
2013-10-17 15:15:00,88.25,88.25,88.21,88.22,7700.0,68.6769,68.6769,68.6457,68.6535,7700.0
2013-10-17 15:20:00,88.21,88.27,88.19,88.25,14600.0,68.6457,68.6924,68.6302,68.6769,14600.0
2013-10-17 15:25:00,88.25,88.31,88.25,88.31,9700.0,68.6769,68.7236,68.6769,68.7236,9700.0
2013-10-17 15:30:00,88.31,88.38,88.3,88.35,20400.0,68.7236,68.778,68.7158,68.7547,20400.0
2013-10-17 15:35:00,88.34,88.35,88.31,88.34,20800.0,68.7469,68.7547,68.7236,68.7469,20800.0
2013-10-17 15:40:00,88.34,88.42,88.32,88.4,26300.0,68.7469,68.8092,68.7313,68.7936,26300.0
2013-10-17 15:45:00,88.41,88.49,88.41,88.47,32100.0,68.8014,68.8636,68.8014,68.8481,32100.0
2013-10-17 15:50:00,88.48,88.5,88.37,88.41,32300.0,68.8559,68.8714,68.7703,68.8014,32300.0
2013-10-17 15:55:00,88.42,88.44,88.33,88.38,83600.0,68.8092,68.8247,68.7391,68.778,83600.0
2013-10-18 09:30:00,88.47,88.47,88.26,88.41,172600.0,68.8481,68.8481,68.6847,68.8014,172600.0
2013-10-18 09:35:00,88.38,88.41,88.02,88.05,5000.0,68.778,68.8014,68.4979,68.5212,5000.0
2013-10-18 09:40:00,88.12,88.46,88.1,88.46,11000.0,68.5757,68.8403,68.5601,68.8403,11000.0
2013-10-18 09:45:00,88.48,88.53,88.38,88.38,7900.0,68.8559,68.8948,68.778,68.778,7900.0
2013-10-18 09:50:00,88.4,88.4,88.26,88.3,6200.0,68.7936,68.7936,68.6847,68.7158,6200.0
2013-10-18 09:55:00,88.34,88.47,88.32,88.34,9800.0,68.7469,68.8481,68.7313,68.7469,9800.0
2013-10-18 10:00:00,88.38,88.41,88.3,88.34,5300.0,68.778,68.8014,68.7158,68.7469,5300.0
2013-10-18 10:05:00,88.31,88.43,88.3,88.35,16400.0,68.7236,68.817,68.7158,68.7547,16400.0
2013-10-18 10:10:00,88.37,88.39,88.24,88.26,5300.0,68.7703,68.7858,68.6691,68.6847,5300.0
2013-10-18 10:15:00,88.26,88.3,88.21,88.3,5500.0,68.6847,68.7158,68.6457,68.7158,5500.0
2013-10-18 10:20:00,88.27,88.27,88.2,88.25,5100.0,68.6924,68.6924,68.638,68.6769,5100.0
2013-10-18 10:25:00,88.22,88.25,88.16,88.16,7500.0,68.6535,68.6769,68.6068,68.6068,7500.0
2013-10-18 10:30:00,88.17,88.18,88.03,88.03,7300.0,68.6146,68.6224,68.5057,68.5057,7300.0
2013-10-18 10:35:00,88.04,88.07,88.02,88.02,5500.0,68.5134,68.5368,68.4979,68.4979,5500.0
2013-10-18 10:40:00,88.06,88.11,88.02,88.1,6500.0,68.529,68.5679,68.4979,68.5601,6500.0
2013-10-18 10:45:00,88.1,88.16,88.1,88.1,3600.0,68.5601,68.6068,68.5601,68.5601,3600.0
2013-10-18 10:50:00,88.11,88.11,88.01,88.1,8000.0,68.5679,68.5679,68.4901,68.5601,8000.0
2013-10-18 10:55:00,88.09,88.1,88.02,88.03,3700.0,68.5524,68.5601,68.4979,68.5057,3700.0
2013-10-18 11:00:00,88.02,88.05,88.0,88.03,11500.0,68.4979,68.5212,68.4823,68.5057,11500.0
2013-10-18 11:05:00,88.05,88.08,87.97,87.97,12200.0,68.5212,68.5446,68.459,68.459,12200.0
2013-10-18 11:10:00,87.97,88.05,87.96,87.98,8000.0,68.459,68.5212,68.4512,68.4668,8000.0
2013-10-18 11:15:00,88.0,88.03,87.98,88.03,9700.0,68.4823,68.5057,68.4668,68.5057,9700.0
2013-10-18 11:20:00,88.06,88.08,87.95,87.97,6400.0,68.529,68.5446,68.4434,68.459,6400.0
2013-10-18 11:25:00,87.99,88.01,87.94,88.0,7100.0,68.4745,68.4901,68.4356,68.4823,7100.0
2013-10-18 11:30:00,88.01,88.03,87.96,88.02,10800.0,68.4901,68.5057,68.4512,68.4979,10800.0
2013-10-18 11:35:00,88.01,88.07,88.01,88.07,6400.0,68.4901,68.5368,68.4901,68.5368,6400.0
2013-10-18 11:40:00,88.05,88.05,88.03,88.05,1900.0,68.5212,68.5212,68.5057,68.5212,1900.0
2013-10-18 11:45:00,88.04,88.12,88.04,88.08,6400.0,68.5134,68.5757,68.5134,68.5446,6400.0
2013-10-18 11:50:00,88.07,88.1,88.04,88.05,5700.0,68.5368,68.5601,68.5134,68.5212,5700.0
2013-10-18 11:55:00,88.05,88.06,87.93,87.94,10300.0,68.5212,68.529,68.4278,68.4356,10300.0
2013-10-18 12:00:00,87.96,88.01,87.92,88.01,3400.0,68.4512,68.4901,68.4201,68.4901,3400.0
2013-10-18 12:05:00,88.02,88.02,87.99,88.0,6900.0,68.4979,68.4979,68.4745,68.4823,6900.0
2013-10-18 12:10:00,87.99,88.03,87.99,88.02,5200.0,68.4745,68.5057,68.4745,68.4979,5200.0
2013-10-18 12:15:00,88.02,88.04,87.97,87.97,4900.0,68.4979,68.5134,68.459,68.459,4900.0
2013-10-18 12:20:00,88.0,88.03,87.98,88.03,3100.0,68.4823,68.5057,68.4668,68.5057,3100.0
2013-10-18 12:25:00,88.02,88.03,87.98,88.03,5900.0,68.4979,68.5057,68.4668,68.5057,5900.0
2013-10-18 12:30:00,88.03,88.1,88.03,88.07,5800.0,68.5057,68.5601,68.5057,68.5368,5800.0
2013-10-18 12:35:00,88.06,88.08,88.05,88.08,3400.0,68.529,68.5446,68.5212,68.5446,3400.0
2013-10-18 12:40:00,88.08,88.1,88.05,88.06,4400.0,68.5446,68.5601,68.5212,68.529,4400.0
2013-10-18 12:45:00,88.06,88.1,88.06,88.09,2100.0,68.529,68.5601,68.529,68.5524,2100.0
2013-10-18 12:50:00,88.09,88.09,88.07,88.07,3200.0,68.5524,68.5524,68.5368,68.5368,3200.0
2013-10-18 12:55:00,88.07,88.07,88.03,88.06,4800.0,68.5368,68.5368,68.5057,68.529,4800.0
2013-10-18 13:00:00,88.06,88.07,88.03,88.04,3600.0,68.529,68.5368,68.5057,68.5134,3600.0
2013-10-18 13:05:00,88.04,88.13,88.04,88.13,3800.0,68.5134,68.5835,68.5134,68.5835,3800.0
2013-10-18 13:10:00,88.12,88.15,88.12,88.13,4300.0,68.5757,68.5991,68.5757,68.5835,4300.0
2013-10-18 13:15:00,88.13,88.2,88.13,88.2,4400.0,68.5835,68.638,68.5835,68.638,4400.0
2013-10-18 13:20:00,88.21,88.21,88.13,88.14,3400.0,68.6457,68.6457,68.5835,68.5913,3400.0
2013-10-18 13:25:00,88.12,88.27,88.12,88.21,17800.0,68.5757,68.6924,68.5757,68.6457,17800.0
2013-10-18 13:30:00,88.23,88.26,88.2,88.26,11500.0,68.6613,68.6847,68.638,68.6847,11500.0
2013-10-18 13:35:00,88.24,88.34,88.24,88.3,10600.0,68.6691,68.7469,68.6691,68.7158,10600.0
2013-10-18 13:40:00,88.29,88.3,88.27,88.29,8600.0,68.708,68.7158,68.6924,68.708,8600.0
2013-10-18 13:45:00,88.31,88.31,88.29,88.29,5300.0,68.7236,68.7236,68.708,68.708,5300.0
2013-10-18 13:50:00,88.29,88.46,88.29,88.4,20000.0,68.708,68.8403,68.708,68.7936,20000.0
2013-10-18 13:55:00,88.4,88.41,88.36,88.4,7200.0,68.7936,68.8014,68.7625,68.7936,7200.0
2013-10-18 14:00:00,88.4,88.45,88.4,88.41,19200.0,68.7936,68.8325,68.7936,68.8014,19200.0
2013-10-18 14:05:00,88.4,88.45,88.4,88.41,7500.0,68.7936,68.8325,68.7936,68.8014,7500.0
2013-10-18 14:10:00,88.41,88.41,88.27,88.3,12800.0,68.8014,68.8014,68.6924,68.7158,12800.0
2013-10-18 14:15:00,88.31,88.39,88.29,88.39,8500.0,68.7236,68.7858,68.708,68.7858,8500.0
2013-10-18 14:20:00,88.39,88.5,88.39,88.5,12800.0,68.7858,68.8714,68.7858,68.8714,12800.0
2013-10-18 14:25:00,88.5,88.5,88.45,88.5,8100.0,68.8714,68.8714,68.8325,68.8714,8100.0
2013-10-18 14:30:00,88.5,88.5,88.44,88.5,9400.0,68.8714,68.8714,68.8247,68.8714,9400.0
2013-10-18 14:35:00,88.49,88.51,88.48,88.49,11900.0,68.8636,68.8792,68.8559,68.8636,11900.0
2013-10-18 14:40:00,88.5,88.55,88.5,88.52,10000.0,68.8714,68.9103,68.8714,68.887,10000.0
2013-10-18 14:45:00,88.52,88.53,88.43,88.43,8100.0,68.887,68.8948,68.817,68.817,8100.0
2013-10-18 14:50:00,88.42,88.49,88.41,88.41,19300.0,68.8092,68.8636,68.8014,68.8014,19300.0
2013-10-18 14:55:00,88.42,88.44,88.37,88.38,17500.0,68.8092,68.8247,68.7703,68.778,17500.0
2013-10-18 15:00:00,88.38,88.38,88.33,88.33,21600.0,68.778,68.778,68.7391,68.7391,21600.0
2013-10-18 15:05:00,88.34,88.35,88.25,88.35,15300.0,68.7469,68.7547,68.6769,68.7547,15300.0
2013-10-18 15:10:00,88.35,88.37,88.31,88.33,15000.0,68.7547,68.7703,68.7236,68.7391,15000.0
2013-10-18 15:15:00,88.34,88.35,88.26,88.31,13500.0,68.7469,68.7547,68.6847,68.7236,13500.0
2013-10-18 15:20:00,88.3,88.3,88.27,88.28,14000.0,68.7158,68.7158,68.6924,68.7002,14000.0
2013-10-18 15:25:00,88.28,88.32,88.25,88.32,13700.0,68.7002,68.7313,68.6769,68.7313,13700.0
2013-10-18 15:30:00,88.33,88.4,88.31,88.32,23300.0,68.7391,68.7936,68.7236,68.7313,23300.0
2013-10-18 15:35:00,88.31,88.35,88.31,88.32,22600.0,68.7236,68.7547,68.7236,68.7313,22600.0
2013-10-18 15:40:00,88.31,88.32,88.27,88.27,18800.0,68.7236,68.7313,68.6924,68.6924,18800.0
2013-10-18 15:45:00,88.28,88.39,88.28,88.38,52000.0,68.7002,68.7858,68.7002,68.778,52000.0
2013-10-18 15:50:00,88.39,88.45,88.37,88.43,40900.0,68.7858,68.8325,68.7703,68.817,40900.0
2013-10-18 15:55:00,88.43,88.49,88.4,88.41,85700.0,68.817,68.8636,68.7936,68.8014,85700.0
2013-10-21 09:30:00,88.59,88.6,88.2,88.48,39000.0,68.9415,68.9492,68.638,68.8559,39000.0
2013-10-21 09:35:00,88.44,88.49,88.38,88.48,9600.0,68.8247,68.8636,68.778,68.8559,9600.0
2013-10-21 09:40:00,88.48,88.54,88.4,88.53,41000.0,68.8559,68.9026,68.7936,68.8948,41000.0
2013-10-21 09:45:00,88.52,88.52,88.23,88.26,7700.0,68.887,68.887,68.6613,68.6847,7700.0
2013-10-21 09:50:00,88.26,88.5,88.26,88.38,19500.0,68.6847,68.8714,68.6847,68.778,19500.0
2013-10-21 09:55:00,88.38,88.55,88.38,88.45,20800.0,68.778,68.9103,68.778,68.8325,20800.0
2013-10-21 10:00:00,88.45,88.57,88.39,88.57,20900.0,68.8325,68.9259,68.7858,68.9259,20900.0
2013-10-21 10:05:00,88.55,88.61,88.5,88.53,25800.0,68.9103,68.957,68.8714,68.8948,25800.0
2013-10-21 10:10:00,88.53,88.72,88.53,88.69,19600.0,68.8948,69.0426,68.8948,69.0193,19600.0
2013-10-21 10:15:00,88.69,88.74,88.63,88.71,20500.0,69.0193,69.0582,68.9726,69.0348,20500.0
2013-10-21 10:20:00,88.69,88.73,88.66,88.66,27400.0,69.0193,69.0504,68.9959,68.9959,27400.0
2013-10-21 10:25:00,88.65,88.65,88.44,88.44,22300.0,68.9882,68.9882,68.8247,68.8247,22300.0
2013-10-21 10:30:00,88.43,88.49,88.43,88.45,32800.0,68.817,68.8636,68.817,68.8325,32800.0
2013-10-21 10:35:00,88.43,88.48,88.41,88.47,22400.0,68.817,68.8559,68.8014,68.8481,22400.0
2013-10-21 10:40:00,88.46,88.48,88.43,88.48,25600.0,68.8403,68.8559,68.817,68.8559,25600.0
2013-10-21 10:45:00,88.48,88.54,88.48,88.52,38100.0,68.8559,68.9026,68.8559,68.887,38100.0
2013-10-21 10:50:00,88.54,88.55,88.47,88.49,16400.0,68.9026,68.9103,68.8481,68.8636,16400.0
2013-10-21 10:55:00,88.48,88.53,88.47,88.48,11800.0,68.8559,68.8948,68.8481,68.8559,11800.0
2013-10-21 11:00:00,88.47,88.52,88.46,88.5,9300.0,68.8481,68.887,68.8403,68.8714,9300.0
2013-10-21 11:05:00,88.5,88.52,88.45,88.47,14600.0,68.8714,68.887,68.8325,68.8481,14600.0
2013-10-21 11:10:00,88.48,88.53,88.47,88.51,9600.0,68.8559,68.8948,68.8481,68.8792,9600.0
2013-10-21 11:15:00,88.5,88.52,88.47,88.47,7200.0,68.8714,68.887,68.8481,68.8481,7200.0
2013-10-21 11:20:00,88.48,88.5,88.48,88.49,10100.0,68.8559,68.8714,68.8559,68.8636,10100.0
2013-10-21 11:25:00,88.5,88.53,88.49,88.5,11300.0,68.8714,68.8948,68.8636,68.8714,11300.0
2013-10-21 11:30:00,88.5,88.52,88.48,88.5,18400.0,68.8714,68.887,68.8559,68.8714,18400.0
2013-10-21 11:35:00,88.52,88.52,88.5,88.5,6500.0,68.887,68.887,68.8714,68.8714,6500.0
2013-10-21 11:40:00,88.51,88.53,88.5,88.51,6500.0,68.8792,68.8948,68.8714,68.8792,6500.0
2013-10-21 11:45:00,88.5,88.52,88.44,88.48,58700.0,68.8714,68.887,68.8247,68.8559,58700.0
2013-10-21 11:50:00,88.49,88.5,88.32,88.41,208100.0,68.8636,68.8714,68.7313,68.8014,208100.0
2013-10-21 11:55:00,88.41,88.46,88.41,88.42,7000.0,68.8014,68.8403,68.8014,68.8092,7000.0
2013-10-21 12:00:00,88.41,88.42,88.37,88.39,8200.0,68.8014,68.8092,68.7703,68.7858,8200.0
2013-10-21 12:05:00,88.39,88.39,88.36,88.36,7200.0,68.7858,68.7858,68.7625,68.7625,7200.0
2013-10-21 12:10:00,88.37,88.43,88.36,88.38,8200.0,68.7703,68.817,68.7625,68.778,8200.0
2013-10-21 12:15:00,88.38,88.42,88.38,88.4,6600.0,68.778,68.8092,68.778,68.7936,6600.0
2013-10-21 12:20:00,88.4,88.4,88.27,88.27,11500.0,68.7936,68.7936,68.6924,68.6924,11500.0
2013-10-21 12:25:00,88.28,88.31,88.27,88.3,6400.0,68.7002,68.7236,68.6924,68.7158,6400.0
2013-10-21 12:30:00,88.3,88.32,88.27,88.3,8700.0,68.7158,68.7313,68.6924,68.7158,8700.0
2013-10-21 12:35:00,88.31,88.35,88.3,88.35,6100.0,68.7236,68.7547,68.7158,68.7547,6100.0
2013-10-21 12:40:00,88.35,88.35,88.32,88.34,8800.0,68.7547,68.7547,68.7313,68.7469,8800.0
2013-10-21 12:45:00,88.33,88.33,88.25,88.29,6500.0,68.7391,68.7391,68.6769,68.708,6500.0
2013-10-21 12:50:00,88.29,88.3,88.25,88.28,7600.0,68.708,68.7158,68.6769,68.7002,7600.0
2013-10-21 12:55:00,88.28,88.3,88.21,88.3,14800.0,68.7002,68.7158,68.6457,68.7158,14800.0
2013-10-21 13:00:00,88.29,88.32,88.18,88.2,13600.0,68.708,68.7313,68.6224,68.638,13600.0
2013-10-21 13:05:00,88.19,88.26,88.19,88.23,15400.0,68.6302,68.6847,68.6302,68.6613,15400.0
2013-10-21 13:10:00,88.23,88.25,88.17,88.24,11400.0,68.6613,68.6769,68.6146,68.6691,11400.0
2013-10-21 13:15:00,88.24,88.25,88.2,88.24,7000.0,68.6691,68.6769,68.638,68.6691,7000.0
2013-10-21 13:20:00,88.24,88.29,88.24,88.24,10500.0,68.6691,68.708,68.6691,68.6691,10500.0
2013-10-21 13:25:00,88.23,88.23,88.13,88.17,5000.0,68.6613,68.6613,68.5835,68.6146,5000.0
2013-10-21 13:30:00,88.17,88.21,88.16,88.21,8200.0,68.6146,68.6457,68.6068,68.6457,8200.0
2013-10-21 13:35:00,88.21,88.21,88.18,88.19,6300.0,68.6457,68.6457,68.6224,68.6302,6300.0
2013-10-21 13:40:00,88.19,88.19,88.08,88.15,18100.0,68.6302,68.6302,68.5446,68.5991,18100.0
2013-10-21 13:45:00,88.15,88.18,88.14,88.16,14700.0,68.5991,68.6224,68.5913,68.6068,14700.0
2013-10-21 13:50:00,88.15,88.16,88.12,88.15,10400.0,68.5991,68.6068,68.5757,68.5991,10400.0
2013-10-21 13:55:00,88.14,88.16,88.09,88.15,22300.0,68.5913,68.6068,68.5524,68.5991,22300.0
2013-10-21 14:00:00,88.15,88.17,88.07,88.11,29400.0,68.5991,68.6146,68.5368,68.5679,29400.0
2013-10-21 14:05:00,88.11,88.15,88.1,88.14,11000.0,68.5679,68.5991,68.5601,68.5913,11000.0
2013-10-21 14:10:00,88.14,88.15,88.09,88.14,17900.0,68.5913,68.5991,68.5524,68.5913,17900.0
2013-10-21 14:15:00,88.13,88.19,88.1,88.11,48700.0,68.5835,68.6302,68.5601,68.5679,48700.0
2013-10-21 14:20:00,88.11,88.11,88.05,88.06,18700.0,68.5679,68.5679,68.5212,68.529,18700.0
2013-10-21 14:25:00,88.05,88.08,88.02,88.07,27600.0,68.5212,68.5446,68.4979,68.5368,27600.0
2013-10-21 14:30:00,88.07,88.08,88.01,88.02,27600.0,68.5368,68.5446,68.4901,68.4979,27600.0
2013-10-21 14:35:00,88.02,88.03,87.94,87.95,17400.0,68.4979,68.5057,68.4356,68.4434,17400.0
2013-10-21 14:40:00,87.95,88.03,87.95,88.01,19900.0,68.4434,68.5057,68.4434,68.4901,19900.0
2013-10-21 14:45:00,88.01,88.02,87.98,87.99,17500.0,68.4901,68.4979,68.4668,68.4745,17500.0
2013-10-21 14:50:00,87.99,88.0,87.97,87.98,13700.0,68.4745,68.4823,68.459,68.4668,13700.0
2013-10-21 14:55:00,87.97,87.98,87.93,87.96,16600.0,68.459,68.4668,68.4278,68.4512,16600.0
2013-10-21 15:00:00,87.96,87.99,87.93,87.98,28000.0,68.4512,68.4745,68.4278,68.4668,28000.0
2013-10-21 15:05:00,87.98,87.99,87.95,87.98,36700.0,68.4668,68.4745,68.4434,68.4668,36700.0
2013-10-21 15:10:00,87.99,87.99,87.94,87.95,15500.0,68.4745,68.4745,68.4356,68.4434,15500.0
2013-10-21 15:15:00,87.95,87.98,87.95,87.97,19300.0,68.4434,68.4668,68.4434,68.459,19300.0
2013-10-21 15:20:00,87.98,87.98,87.95,87.96,20200.0,68.4668,68.4668,68.4434,68.4512,20200.0
2013-10-21 15:25:00,87.96,87.99,87.95,87.97,27100.0,68.4512,68.4745,68.4434,68.459,27100.0
2013-10-21 15:30:00,87.98,87.98,87.94,87.98,25600.0,68.4668,68.4668,68.4356,68.4668,25600.0
2013-10-21 15:35:00,87.98,87.98,87.95,87.96,32800.0,68.4668,68.4668,68.4434,68.4512,32800.0
2013-10-21 15:40:00,87.96,87.97,87.95,87.96,45100.0,68.4512,68.459,68.4434,68.4512,45100.0
2013-10-21 15:45:00,87.97,88.0,87.96,87.97,44000.0,68.459,68.4823,68.4512,68.459,44000.0
2013-10-21 15:50:00,87.97,87.99,87.94,87.98,52000.0,68.459,68.4745,68.4356,68.4668,52000.0
2013-10-21 15:55:00,87.98,87.99,87.93,87.98,107500.0,68.4668,68.4745,68.4278,68.4668,107500.0
2013-10-22 09:30:00,88.45,88.69,88.33,88.37,60800.0,68.8325,69.0193,68.7391,68.7703,60800.0
2013-10-22 09:35:00,88.37,88.48,88.2,88.26,23300.0,68.7703,68.8559,68.638,68.6847,23300.0
2013-10-22 09:40:00,88.26,88.49,88.07,88.32,14400.0,68.6847,68.8636,68.5368,68.7313,14400.0
2013-10-22 09:45:00,88.4,88.53,88.36,88.36,58000.0,68.7936,68.8948,68.7625,68.7625,58000.0
2013-10-22 09:50:00,88.36,88.52,88.33,88.48,30100.0,68.7625,68.887,68.7391,68.8559,30100.0
2013-10-22 09:55:00,88.53,88.58,88.42,88.53,26500.0,68.8948,68.9337,68.8092,68.8948,26500.0
2013-10-22 10:00:00,88.56,88.62,88.44,88.56,41100.0,68.9181,68.9648,68.8247,68.9181,41100.0
2013-10-22 10:05:00,88.58,88.62,88.49,88.56,38400.0,68.9337,68.9648,68.8636,68.9181,38400.0
2013-10-22 10:10:00,88.56,88.69,88.47,88.57,53200.0,68.9181,69.0193,68.8481,68.9259,53200.0
2013-10-22 10:15:00,88.57,88.66,88.51,88.6,35000.0,68.9259,68.9959,68.8792,68.9492,35000.0
2013-10-22 10:20:00,88.58,88.65,88.51,88.51,19400.0,68.9337,68.9882,68.8792,68.8792,19400.0
2013-10-22 10:25:00,88.53,88.6,88.53,88.56,16200.0,68.8948,68.9492,68.8948,68.9181,16200.0
2013-10-22 10:30:00,88.58,88.61,88.5,88.5,10100.0,68.9337,68.957,68.8714,68.8714,10100.0
2013-10-22 10:35:00,88.51,88.61,88.46,88.57,17500.0,68.8792,68.957,68.8403,68.9259,17500.0
2013-10-22 10:40:00,88.59,88.59,88.52,88.56,6400.0,68.9415,68.9415,68.887,68.9181,6400.0
2013-10-22 10:45:00,88.56,88.57,88.46,88.49,13300.0,68.9181,68.9259,68.8403,68.8636,13300.0
2013-10-22 10:50:00,88.48,88.51,88.35,88.35,8200.0,68.8559,68.8792,68.7547,68.7547,8200.0
2013-10-22 10:55:00,88.36,88.49,88.29,88.45,8900.0,68.7625,68.8636,68.708,68.8325,8900.0
2013-10-22 11:00:00,88.48,88.5,88.42,88.46,8600.0,68.8559,68.8714,68.8092,68.8403,8600.0
2013-10-22 11:05:00,88.45,88.5,88.33,88.35,42200.0,68.8325,68.8714,68.7391,68.7547,42200.0
2013-10-22 11:10:00,88.36,88.44,88.35,88.38,6900.0,68.7625,68.8247,68.7547,68.778,6900.0
2013-10-22 11:15:00,88.37,88.37,88.29,88.32,13200.0,68.7703,68.7703,68.708,68.7313,13200.0
2013-10-22 11:20:00,88.32,88.34,88.2,88.2,17500.0,68.7313,68.7469,68.638,68.638,17500.0
2013-10-22 11:25:00,88.22,88.33,88.22,88.31,7900.0,68.6535,68.7391,68.6535,68.7236,7900.0
2013-10-22 11:30:00,88.3,88.34,88.19,88.27,14100.0,68.7158,68.7469,68.6302,68.6924,14100.0
2013-10-22 11:35:00,88.26,88.33,88.26,88.3,9000.0,68.6847,68.7391,68.6847,68.7158,9000.0
2013-10-22 11:40:00,88.29,88.32,88.22,88.22,9600.0,68.708,68.7313,68.6535,68.6535,9600.0
2013-10-22 11:45:00,88.23,88.25,88.16,88.17,10300.0,68.6613,68.6769,68.6068,68.6146,10300.0
2013-10-22 11:50:00,88.18,88.18,88.12,88.12,18800.0,68.6224,68.6224,68.5757,68.5757,18800.0
2013-10-22 11:55:00,88.12,88.14,88.02,88.13,41300.0,68.5757,68.5913,68.4979,68.5835,41300.0
2013-10-22 12:00:00,88.15,88.16,88.08,88.11,8500.0,68.5991,68.6068,68.5446,68.5679,8500.0
2013-10-22 12:05:00,88.11,88.17,88.1,88.13,9500.0,68.5679,68.6146,68.5601,68.5835,9500.0
2013-10-22 12:10:00,88.13,88.14,87.99,88.0,8500.0,68.5835,68.5913,68.4745,68.4823,8500.0
2013-10-22 12:15:00,88.0,88.09,88.0,88.08,3800.0,68.4823,68.5524,68.4823,68.5446,3800.0
2013-10-22 12:20:00,88.08,88.09,88.03,88.08,4400.0,68.5446,68.5524,68.5057,68.5446,4400.0
2013-10-22 12:25:00,88.09,88.14,88.05,88.08,9300.0,68.5524,68.5913,68.5212,68.5446,9300.0
2013-10-22 12:30:00,88.08,88.12,88.05,88.08,6800.0,68.5446,68.5757,68.5212,68.5446,6800.0
2013-10-22 12:35:00,88.07,88.11,88.04,88.07,7000.0,68.5368,68.5679,68.5134,68.5368,7000.0
2013-10-22 12:40:00,88.09,88.13,88.06,88.07,26900.0,68.5524,68.5835,68.529,68.5368,26900.0
2013-10-22 12:45:00,88.07,88.07,88.05,88.06,3300.0,68.5368,68.5368,68.5212,68.529,3300.0
2013-10-22 12:50:00,88.07,88.07,88.05,88.07,8100.0,68.5368,68.5368,68.5212,68.5368,8100.0
2013-10-22 12:55:00,88.08,88.13,88.08,88.13,7100.0,68.5446,68.5835,68.5446,68.5835,7100.0
2013-10-22 13:00:00,88.13,88.18,88.06,88.13,26100.0,68.5835,68.6224,68.529,68.5835,26100.0
2013-10-22 13:05:00,88.13,88.13,88.07,88.11,9800.0,68.5835,68.5835,68.5368,68.5679,9800.0
2013-10-22 13:10:00,88.09,88.13,88.04,88.09,16100.0,68.5524,68.5835,68.5134,68.5524,16100.0
2013-10-22 13:15:00,88.09,88.11,88.05,88.07,12900.0,68.5524,68.5679,68.5212,68.5368,12900.0
2013-10-22 13:20:00,88.09,88.11,88.06,88.07,10400.0,68.5524,68.5679,68.529,68.5368,10400.0
2013-10-22 13:25:00,88.08,88.1,88.05,88.06,9600.0,68.5446,68.5601,68.5212,68.529,9600.0
2013-10-22 13:30:00,88.07,88.12,88.04,88.08,10700.0,68.5368,68.5757,68.5134,68.5446,10700.0
2013-10-22 13:35:00,88.11,88.13,88.07,88.07,36200.0,68.5679,68.5835,68.5368,68.5368,36200.0
2013-10-22 13:40:00,88.08,88.2,88.08,88.13,66200.0,68.5446,68.638,68.5446,68.5835,66200.0
2013-10-22 13:45:00,88.14,88.21,88.13,88.15,27500.0,68.5913,68.6457,68.5835,68.5991,27500.0
2013-10-22 13:50:00,88.15,88.2,88.15,88.16,14400.0,68.5991,68.638,68.5991,68.6068,14400.0
2013-10-22 13:55:00,88.18,88.2,88.14,88.16,16100.0,68.6224,68.638,68.5913,68.6068,16100.0
2013-10-22 14:00:00,88.19,88.2,88.14,88.15,16100.0,68.6302,68.638,68.5913,68.5991,16100.0
2013-10-22 14:05:00,88.16,88.18,88.15,88.18,10400.0,68.6068,68.6224,68.5991,68.6224,10400.0
2013-10-22 14:10:00,88.17,88.18,88.15,88.18,22700.0,68.6146,68.6224,68.5991,68.6224,22700.0
2013-10-22 14:15:00,88.17,88.18,88.16,88.16,9100.0,68.6146,68.6224,68.6068,68.6068,9100.0
2013-10-22 14:20:00,88.16,88.17,88.11,88.15,10800.0,68.6068,68.6146,68.5679,68.5991,10800.0
2013-10-22 14:25:00,88.13,88.14,88.09,88.13,7600.0,68.5835,68.5913,68.5524,68.5835,7600.0
2013-10-22 14:30:00,88.14,88.18,88.13,88.15,13400.0,68.5913,68.6224,68.5835,68.5991,13400.0
2013-10-22 14:35:00,88.16,88.17,88.12,88.15,10900.0,68.6068,68.6146,68.5757,68.5991,10900.0
2013-10-22 14:40:00,88.15,88.17,88.14,88.15,11900.0,68.5991,68.6146,68.5913,68.5991,11900.0
2013-10-22 14:45:00,88.15,88.17,88.14,88.15,20500.0,68.5991,68.6146,68.5913,68.5991,20500.0
2013-10-22 14:50:00,88.15,88.16,88.14,88.15,14400.0,68.5991,68.6068,68.5913,68.5991,14400.0
2013-10-22 14:55:00,88.16,88.19,88.13,88.18,31100.0,68.6068,68.6302,68.5835,68.6224,31100.0
2013-10-22 15:00:00,88.18,88.24,88.17,88.18,41600.0,68.6224,68.6691,68.6146,68.6224,41600.0
2013-10-22 15:05:00,88.18,88.21,88.14,88.19,30800.0,68.6224,68.6457,68.5913,68.6302,30800.0
2013-10-22 15:10:00,88.19,88.23,88.15,88.21,46500.0,68.6302,68.6613,68.5991,68.6457,46500.0
2013-10-22 15:15:00,88.2,88.22,88.17,88.21,24500.0,68.638,68.6535,68.6146,68.6457,24500.0
2013-10-22 15:20:00,88.21,88.21,88.16,88.19,75300.0,68.6457,68.6457,68.6068,68.6302,75300.0
2013-10-22 15:25:00,88.19,88.21,88.15,88.16,59400.0,68.6302,68.6457,68.5991,68.6068,59400.0
2013-10-22 15:30:00,88.18,88.22,88.16,88.18,71400.0,68.6224,68.6535,68.6068,68.6224,71400.0
2013-10-22 15:35:00,88.17,88.21,88.17,88.18,44500.0,68.6146,68.6457,68.6146,68.6224,44500.0
2013-10-22 15:40:00,88.19,88.2,88.17,88.18,68900.0,68.6302,68.638,68.6146,68.6224,68900.0
2013-10-22 15:45:00,88.19,88.19,88.15,88.17,45600.0,68.6302,68.6302,68.5991,68.6146,45600.0
2013-10-22 15:50:00,88.17,88.22,88.13,88.17,76400.0,68.6146,68.6535,68.5835,68.6146,76400.0
2013-10-22 15:55:00,88.18,88.19,88.08,88.12,105600.0,68.6224,68.6302,68.5446,68.5757,105600.0
2013-10-23 09:30:00,88.89,88.98,87.81,87.98,113300.0,69.1749,69.245,68.3345,68.4668,113300.0
2013-10-23 09:35:00,87.92,88.0,86.9,87.24,137800.0,68.4201,68.4823,67.6263,67.8909,137800.0
2013-10-23 09:40:00,87.24,87.53,86.34,86.6,48800.0,67.8909,68.1166,67.1905,67.3928,48800.0
2013-10-23 09:45:00,86.61,87.11,86.61,86.82,35300.0,67.4006,67.7897,67.4006,67.564,35300.0
2013-10-23 09:50:00,86.82,86.89,86.4,86.42,30700.0,67.564,67.6185,67.2372,67.2528,30700.0
2013-10-23 09:55:00,86.4,86.46,86.1,86.35,22700.0,67.2372,67.2839,67.0037,67.1983,22700.0
2013-10-23 10:00:00,86.34,86.36,85.96,86.09,39200.0,67.1905,67.2061,66.8948,66.9959,39200.0
2013-10-23 10:05:00,86.17,86.77,86.16,86.77,24100.0,67.0582,67.5251,67.0504,67.5251,24100.0
2013-10-23 10:10:00,86.68,87.11,86.66,87.02,50600.0,67.4551,67.7897,67.4395,67.7197,50600.0
2013-10-23 10:15:00,87.02,87.06,86.87,87.05,28700.0,67.7197,67.7508,67.6029,67.743,28700.0
2013-10-23 10:20:00,87.05,87.15,86.76,86.79,33900.0,67.743,67.8208,67.5173,67.5407,33900.0
2013-10-23 10:25:00,86.8,86.8,86.45,86.47,28900.0,67.5485,67.5485,67.2761,67.2917,28900.0
2013-10-23 10:30:00,86.47,86.67,86.43,86.65,17400.0,67.2917,67.4473,67.2605,67.4317,17400.0
2013-10-23 10:35:00,86.64,86.73,86.42,86.47,22700.0,67.424,67.494,67.2528,67.2917,22700.0
2013-10-23 10:40:00,86.48,86.64,86.48,86.58,14500.0,67.2994,67.424,67.2994,67.3773,14500.0
2013-10-23 10:45:00,86.61,86.61,86.41,86.49,16900.0,67.4006,67.4006,67.245,67.3072,16900.0
2013-10-23 10:50:00,86.49,86.52,86.17,86.38,35700.0,67.3072,67.3306,67.0582,67.2216,35700.0
2013-10-23 10:55:00,86.36,86.36,86.19,86.24,26900.0,67.2061,67.2061,67.0738,67.1127,26900.0
2013-10-23 11:00:00,86.25,86.25,86.02,86.02,64500.0,67.1205,67.1205,66.9415,66.9415,64500.0
2013-10-23 11:05:00,86.01,86.03,85.86,85.93,30300.0,66.9337,66.9493,66.817,66.8714,30300.0
2013-10-23 11:10:00,85.95,86.04,85.83,85.9,38900.0,66.887,66.957,66.7936,66.8481,38900.0
2013-10-23 11:15:00,85.9,86.43,85.9,86.43,53700.0,66.8481,67.2605,66.8481,67.2605,53700.0
2013-10-23 11:20:00,86.44,86.46,85.96,86.36,80800.0,67.2683,67.2839,66.8948,67.2061,80800.0
2013-10-23 11:25:00,86.34,86.35,86.18,86.26,18700.0,67.1905,67.1983,67.066,67.1282,18700.0
2013-10-23 11:30:00,86.23,86.36,86.21,86.26,20900.0,67.1049,67.2061,67.0893,67.1282,20900.0
2013-10-23 11:35:00,86.28,86.28,86.11,86.19,13200.0,67.1438,67.1438,67.0115,67.0738,13200.0
2013-10-23 11:40:00,86.18,86.28,86.18,86.23,14400.0,67.066,67.1438,67.066,67.1049,14400.0
2013-10-23 11:45:00,86.23,86.28,86.23,86.27,22700.0,67.1049,67.1438,67.1049,67.136,22700.0
2013-10-23 11:50:00,86.27,86.27,86.07,86.14,11400.0,67.136,67.136,66.9804,67.0349,11400.0
2013-10-23 11:55:00,86.14,86.27,86.14,86.15,20400.0,67.0349,67.136,67.0349,67.0426,20400.0
2013-10-23 12:00:00,86.15,86.35,86.11,86.22,31800.0,67.0426,67.1983,67.0115,67.0971,31800.0
2013-10-23 12:05:00,86.22,86.36,86.22,86.32,32200.0,67.0971,67.2061,67.0971,67.1749,32200.0
2013-10-23 12:10:00,86.31,86.39,86.31,86.36,28400.0,67.1671,67.2294,67.1671,67.2061,28400.0
2013-10-23 12:15:00,86.38,86.38,86.24,86.25,28100.0,67.2216,67.2216,67.1127,67.1205,28100.0
2013-10-23 12:20:00,86.25,86.25,86.06,86.09,13000.0,67.1205,67.1205,66.9726,66.9959,13000.0
2013-10-23 12:25:00,86.09,86.18,86.07,86.15,19100.0,66.9959,67.066,66.9804,67.0426,19100.0
2013-10-23 12:30:00,86.16,86.2,86.08,86.17,18900.0,67.0504,67.0815,66.9882,67.0582,18900.0
2013-10-23 12:35:00,86.16,86.41,86.16,86.33,19700.0,67.0504,67.245,67.0504,67.1827,19700.0
2013-10-23 12:40:00,86.3,86.37,86.14,86.2,29600.0,67.1594,67.2138,67.0349,67.0815,29600.0
2013-10-23 12:45:00,86.22,86.36,86.22,86.3,19300.0,67.0971,67.2061,67.0971,67.1594,19300.0
2013-10-23 12:50:00,86.29,86.37,86.27,86.32,16700.0,67.1516,67.2138,67.136,67.1749,16700.0
2013-10-23 12:55:00,86.3,86.36,86.29,86.32,13000.0,67.1594,67.2061,67.1516,67.1749,13000.0
2013-10-23 13:00:00,86.33,86.35,86.22,86.24,18100.0,67.1827,67.1983,67.0971,67.1127,18100.0
2013-10-23 13:05:00,86.25,86.39,86.2,86.31,20000.0,67.1205,67.2294,67.0815,67.1671,20000.0
2013-10-23 13:10:00,86.32,86.38,86.31,86.32,16800.0,67.1749,67.2216,67.1671,67.1749,16800.0
2013-10-23 13:15:00,86.33,86.38,86.28,86.35,13700.0,67.1827,67.2216,67.1438,67.1983,13700.0
2013-10-23 13:20:00,86.33,86.38,86.32,86.37,21300.0,67.1827,67.2216,67.1749,67.2138,21300.0
2013-10-23 13:25:00,86.37,86.37,86.24,86.26,25400.0,67.2138,67.2138,67.1127,67.1282,25400.0
2013-10-23 13:30:00,86.27,86.31,86.19,86.3,15400.0,67.136,67.1671,67.0738,67.1594,15400.0
2013-10-23 13:35:00,86.32,86.35,86.24,86.24,16800.0,67.1749,67.1983,67.1127,67.1127,16800.0
2013-10-23 13:40:00,86.23,86.23,86.12,86.21,15500.0,67.1049,67.1049,67.0193,67.0893,15500.0
2013-10-23 13:45:00,86.2,86.28,86.2,86.24,8300.0,67.0815,67.1438,67.0815,67.1127,8300.0
2013-10-23 13:50:00,86.25,86.27,86.21,86.22,16300.0,67.1205,67.136,67.0893,67.0971,16300.0
2013-10-23 13:55:00,86.23,86.23,86.09,86.09,13200.0,67.1049,67.1049,66.9959,66.9959,13200.0
2013-10-23 14:00:00,86.08,86.18,86.07,86.16,16200.0,66.9882,67.066,66.9804,67.0504,16200.0
2013-10-23 14:05:00,86.16,86.22,86.15,86.18,18600.0,67.0504,67.0971,67.0426,67.066,18600.0
2013-10-23 14:10:00,86.17,86.21,86.17,86.21,13200.0,67.0582,67.0893,67.0582,67.0893,13200.0
2013-10-23 14:15:00,86.2,86.23,86.15,86.16,22200.0,67.0815,67.1049,67.0426,67.0504,22200.0
2013-10-23 14:20:00,86.16,86.27,86.15,86.25,15300.0,67.0504,67.136,67.0426,67.1205,15300.0
2013-10-23 14:25:00,86.26,86.43,86.26,86.3,27000.0,67.1282,67.2605,67.1282,67.1594,27000.0
2013-10-23 14:30:00,86.31,86.37,86.31,86.31,17700.0,67.1671,67.2138,67.1671,67.1671,17700.0
2013-10-23 14:35:00,86.32,86.33,86.18,86.29,25600.0,67.1749,67.1827,67.066,67.1516,25600.0
2013-10-23 14:40:00,86.3,86.31,86.24,86.27,22300.0,67.1594,67.1671,67.1127,67.136,22300.0
2013-10-23 14:45:00,86.27,86.27,86.24,86.25,17700.0,67.136,67.136,67.1127,67.1205,17700.0
2013-10-23 14:50:00,86.24,86.27,86.2,86.2,15100.0,67.1127,67.136,67.0815,67.0815,15100.0
2013-10-23 14:55:00,86.2,86.3,86.2,86.25,22500.0,67.0815,67.1594,67.0815,67.1205,22500.0
2013-10-23 15:00:00,86.27,86.29,86.23,86.27,23200.0,67.136,67.1516,67.1049,67.136,23200.0
2013-10-23 15:05:00,86.28,86.31,86.21,86.27,34000.0,67.1438,67.1671,67.0893,67.136,34000.0
2013-10-23 15:10:00,86.27,86.31,86.17,86.2,33400.0,67.136,67.1671,67.0582,67.0815,33400.0
2013-10-23 15:15:00,86.21,86.23,86.19,86.22,22500.0,67.0893,67.1049,67.0738,67.0971,22500.0
2013-10-23 15:20:00,86.22,86.24,86.19,86.24,28200.0,67.0971,67.1127,67.0738,67.1127,28200.0
2013-10-23 15:25:00,86.24,86.28,86.22,86.22,25800.0,67.1127,67.1438,67.0971,67.0971,25800.0
2013-10-23 15:30:00,86.22,86.28,86.22,86.26,29600.0,67.0971,67.1438,67.0971,67.1282,29600.0
2013-10-23 15:35:00,86.26,86.27,86.22,86.22,32800.0,67.1282,67.136,67.0971,67.0971,32800.0
2013-10-23 15:40:00,86.23,86.26,86.22,86.26,30800.0,67.1049,67.1282,67.0971,67.1282,30800.0
2013-10-23 15:45:00,86.26,86.28,86.17,86.17,55400.0,67.1282,67.1438,67.0582,67.0582,55400.0
2013-10-23 15:50:00,86.17,86.27,86.17,86.24,50000.0,67.0582,67.136,67.0582,67.1127,50000.0
2013-10-23 15:55:00,86.24,86.25,86.13,86.21,87500.0,67.1127,67.1205,67.0271,67.0893,87500.0
2013-10-24 09:30:00,86.2,86.5,86.13,86.4,41800.0,67.0815,67.315,67.0271,67.2372,41800.0
2013-10-24 09:35:00,86.46,86.61,86.38,86.39,13800.0,67.2839,67.4006,67.2216,67.2294,13800.0
2013-10-24 09:40:00,86.44,86.44,86.09,86.3,64900.0,67.2683,67.2683,66.9959,67.1594,64900.0
2013-10-24 09:45:00,86.32,86.41,86.19,86.41,15700.0,67.1749,67.245,67.0738,67.245,15700.0
2013-10-24 09:50:00,86.37,86.52,86.13,86.13,13300.0,67.2138,67.3306,67.0271,67.0271,13300.0
2013-10-24 09:55:00,86.14,86.22,86.03,86.19,12600.0,67.0349,67.0971,66.9493,67.0738,12600.0
2013-10-24 10:00:00,86.22,86.28,86.13,86.24,26400.0,67.0971,67.1438,67.0271,67.1127,26400.0
2013-10-24 10:05:00,86.23,86.23,86.1,86.15,13900.0,67.1049,67.1049,67.0037,67.0426,13900.0
2013-10-24 10:10:00,86.13,86.2,86.09,86.09,19600.0,67.0271,67.0815,66.9959,66.9959,19600.0
2013-10-24 10:15:00,86.09,86.12,86.02,86.03,10900.0,66.9959,67.0193,66.9415,66.9493,10900.0
2013-10-24 10:20:00,86.08,86.08,85.92,85.92,21000.0,66.9882,66.9882,66.8636,66.8636,21000.0
2013-10-24 10:25:00,85.91,85.98,85.79,85.98,12900.0,66.8559,66.9103,66.7625,66.9103,12900.0
2013-10-24 10:30:00,85.96,86.05,85.92,86.04,12900.0,66.8948,66.9648,66.8636,66.957,12900.0
2013-10-24 10:35:00,86.05,86.21,86.05,86.14,16700.0,66.9648,67.0893,66.9648,67.0349,16700.0
2013-10-24 10:40:00,86.16,86.23,86.16,86.19,11600.0,67.0504,67.1049,67.0504,67.0738,11600.0
2013-10-24 10:45:00,86.17,86.21,86.06,86.21,21200.0,67.0582,67.0893,66.9726,67.0893,21200.0
2013-10-24 10:50:00,86.18,86.21,86.15,86.17,46200.0,67.066,67.0893,67.0426,67.0582,46200.0
2013-10-24 10:55:00,86.17,86.28,86.17,86.27,56100.0,67.0582,67.1438,67.0582,67.136,56100.0
2013-10-24 11:00:00,86.26,86.36,86.25,86.3,28300.0,67.1282,67.2061,67.1205,67.1594,28300.0
2013-10-24 11:05:00,86.31,86.41,86.31,86.41,28000.0,67.1671,67.245,67.1671,67.245,28000.0
2013-10-24 11:10:00,86.42,86.43,86.3,86.34,18000.0,67.2528,67.2605,67.1594,67.1905,18000.0
2013-10-24 11:15:00,86.31,86.4,86.31,86.39,14900.0,67.1671,67.2372,67.1671,67.2294,14900.0
2013-10-24 11:20:00,86.39,86.41,86.29,86.36,17600.0,67.2294,67.245,67.1516,67.2061,17600.0
2013-10-24 11:25:00,86.34,86.42,86.25,86.25,8300.0,67.1905,67.2528,67.1205,67.1205,8300.0
2013-10-24 11:30:00,86.27,86.36,86.25,86.36,15400.0,67.136,67.2061,67.1205,67.2061,15400.0
2013-10-24 11:35:00,86.37,86.39,86.25,86.27,12700.0,67.2138,67.2294,67.1205,67.136,12700.0
2013-10-24 11:40:00,86.25,86.35,86.25,86.33,8100.0,67.1205,67.1983,67.1205,67.1827,8100.0
2013-10-24 11:45:00,86.3,86.36,86.26,86.33,10000.0,67.1594,67.2061,67.1282,67.1827,10000.0
2013-10-24 11:50:00,86.32,86.34,86.29,86.31,15600.0,67.1749,67.1905,67.1516,67.1671,15600.0
2013-10-24 11:55:00,86.3,86.33,86.28,86.32,7200.0,67.1594,67.1827,67.1438,67.1749,7200.0
2013-10-24 12:00:00,86.31,86.36,86.28,86.3,24200.0,67.1671,67.2061,67.1438,67.1594,24200.0
2013-10-24 12:05:00,86.3,86.38,86.28,86.37,43700.0,67.1594,67.2216,67.1438,67.2138,43700.0
2013-10-24 12:10:00,86.39,86.49,86.37,86.46,71100.0,67.2294,67.3072,67.2138,67.2839,71100.0
2013-10-24 12:15:00,86.46,86.46,86.35,86.38,14600.0,67.2839,67.2839,67.1983,67.2216,14600.0
2013-10-24 12:20:00,86.38,86.45,86.35,86.44,14000.0,67.2216,67.2761,67.1983,67.2683,14000.0
2013-10-24 12:25:00,86.43,86.45,86.35,86.35,7200.0,67.2605,67.2761,67.1983,67.1983,7200.0
2013-10-24 12:30:00,86.35,86.44,86.35,86.4,14800.0,67.1983,67.2683,67.1983,67.2372,14800.0
2013-10-24 12:35:00,86.37,86.42,86.35,86.42,7400.0,67.2138,67.2528,67.1983,67.2528,7400.0
2013-10-24 12:40:00,86.42,86.47,86.4,86.43,32900.0,67.2528,67.2917,67.2372,67.2605,32900.0
2013-10-24 12:45:00,86.43,86.62,86.42,86.61,10400.0,67.2605,67.4084,67.2528,67.4006,10400.0
2013-10-24 12:50:00,86.6,86.61,86.5,86.5,5500.0,67.3928,67.4006,67.315,67.315,5500.0
2013-10-24 12:55:00,86.51,86.69,86.5,86.69,14300.0,67.3228,67.4629,67.315,67.4629,14300.0
2013-10-24 13:00:00,86.69,86.69,86.62,86.67,9900.0,67.4629,67.4629,67.4084,67.4473,9900.0
2013-10-24 13:05:00,86.67,86.73,86.66,86.67,14900.0,67.4473,67.494,67.4395,67.4473,14900.0
2013-10-24 13:10:00,86.69,86.76,86.64,86.76,11900.0,67.4629,67.5173,67.424,67.5173,11900.0
2013-10-24 13:15:00,86.76,86.77,86.67,86.7,16700.0,67.5173,67.5251,67.4473,67.4707,16700.0
2013-10-24 13:20:00,86.71,86.77,86.66,86.77,12200.0,67.4784,67.5251,67.4395,67.5251,12200.0
2013-10-24 13:25:00,86.77,86.8,86.75,86.8,6700.0,67.5251,67.5485,67.5096,67.5485,6700.0
2013-10-24 13:30:00,86.78,86.81,86.75,86.79,7000.0,67.5329,67.5563,67.5096,67.5407,7000.0
2013-10-24 13:35:00,86.78,86.9,86.76,86.89,11300.0,67.5329,67.6263,67.5173,67.6185,11300.0
2013-10-24 13:40:00,86.9,86.91,86.85,86.87,18600.0,67.6263,67.6341,67.5874,67.6029,18600.0
2013-10-24 13:45:00,86.87,86.87,86.72,86.74,83300.0,67.6029,67.6029,67.4862,67.5018,83300.0
2013-10-24 13:50:00,86.73,86.81,86.71,86.81,50900.0,67.494,67.5563,67.4784,67.5563,50900.0
2013-10-24 13:55:00,86.81,86.88,86.79,86.85,11300.0,67.5563,67.6107,67.5407,67.5874,11300.0
2013-10-24 14:00:00,86.85,86.88,86.83,86.85,11400.0,67.5874,67.6107,67.5718,67.5874,11400.0
2013-10-24 14:05:00,86.85,86.9,86.82,86.85,15300.0,67.5874,67.6263,67.564,67.5874,15300.0
2013-10-24 14:10:00,86.85,86.91,86.84,86.88,16800.0,67.5874,67.6341,67.5796,67.6107,16800.0
2013-10-24 14:15:00,86.89,87.02,86.89,87.02,24100.0,67.6185,67.7197,67.6185,67.7197,24100.0
2013-10-24 14:20:00,87.02,87.04,86.98,87.03,34700.0,67.7197,67.7352,67.6885,67.7275,34700.0
2013-10-24 14:25:00,87.03,87.15,87.03,87.12,19700.0,67.7275,67.8208,67.7275,67.7975,19700.0
2013-10-24 14:30:00,87.12,87.13,87.07,87.11,10000.0,67.7975,67.8053,67.7586,67.7897,10000.0
2013-10-24 14:35:00,87.12,87.12,87.07,87.1,14700.0,67.7975,67.7975,67.7586,67.7819,14700.0
2013-10-24 14:40:00,87.09,87.1,87.03,87.05,17100.0,67.7742,67.7819,67.7275,67.743,17100.0
2013-10-24 14:45:00,87.06,87.06,87.01,87.03,9000.0,67.7508,67.7508,67.7119,67.7275,9000.0
2013-10-24 14:50:00,87.02,87.07,87.02,87.05,19500.0,67.7197,67.7586,67.7197,67.743,19500.0
2013-10-24 14:55:00,87.04,87.06,87.0,87.0,12600.0,67.7352,67.7508,67.7041,67.7041,12600.0
2013-10-24 15:00:00,87.01,87.02,86.98,87.01,16000.0,67.7119,67.7197,67.6885,67.7119,16000.0
2013-10-24 15:05:00,87.01,87.06,87.0,87.05,54900.0,67.7119,67.7508,67.7041,67.743,54900.0
2013-10-24 15:10:00,87.06,87.14,87.06,87.12,25000.0,67.7508,67.8131,67.7508,67.7975,25000.0
2013-10-24 15:15:00,87.12,87.14,87.05,87.05,24700.0,67.7975,67.8131,67.743,67.743,24700.0
2013-10-24 15:20:00,87.06,87.08,87.04,87.07,21800.0,67.7508,67.7664,67.7352,67.7586,21800.0
2013-10-24 15:25:00,87.08,87.12,87.07,87.07,23700.0,67.7664,67.7975,67.7586,67.7586,23700.0
2013-10-24 15:30:00,87.08,87.09,87.03,87.05,77800.0,67.7664,67.7742,67.7275,67.743,77800.0
2013-10-24 15:35:00,87.05,87.1,87.04,87.04,29600.0,67.743,67.7819,67.7352,67.7352,29600.0
2013-10-24 15:40:00,87.04,87.05,86.99,87.0,32600.0,67.7352,67.743,67.6963,67.7041,32600.0
2013-10-24 15:45:00,87.0,87.1,86.99,87.1,53900.0,67.7041,67.7819,67.6963,67.7819,53900.0
2013-10-24 15:50:00,87.09,87.12,87.06,87.08,134400.0,67.7742,67.7975,67.7508,67.7664,134400.0
2013-10-24 15:55:00,87.07,87.13,87.06,87.1,116400.0,67.7586,67.8053,67.7508,67.7819,116400.0
2013-10-25 09:30:00,86.92,87.08,86.55,86.88,52800.0,67.6419,67.7664,67.3539,67.6107,52800.0
2013-10-25 09:35:00,86.85,86.87,86.7,86.85,20800.0,67.5874,67.6029,67.4707,67.5874,20800.0
2013-10-25 09:40:00,86.85,87.11,86.8,86.85,22500.0,67.5874,67.7897,67.5485,67.5874,22500.0
2013-10-25 09:45:00,86.91,87.01,86.8,87.01,26600.0,67.6341,67.7119,67.5485,67.7119,26600.0
2013-10-25 09:50:00,87.01,87.01,86.8,86.8,55500.0,67.7119,67.7119,67.5485,67.5485,55500.0
2013-10-25 09:55:00,86.8,86.95,86.75,86.81,39600.0,67.5485,67.6652,67.5096,67.5563,39600.0
2013-10-25 10:00:00,86.83,86.96,86.78,86.82,26700.0,67.5718,67.673,67.5329,67.564,26700.0
2013-10-25 10:05:00,86.8,86.98,86.79,86.98,20700.0,67.5485,67.6885,67.5407,67.6885,20700.0
2013-10-25 10:10:00,86.98,86.98,86.81,86.86,11700.0,67.6885,67.6885,67.5563,67.5952,11700.0
2013-10-25 10:15:00,86.84,86.89,86.79,86.89,31100.0,67.5796,67.6185,67.5407,67.6185,31100.0
2013-10-25 10:20:00,86.89,86.96,86.86,86.95,45300.0,67.6185,67.673,67.5952,67.6652,45300.0
2013-10-25 10:25:00,86.96,86.96,86.85,86.88,11900.0,67.673,67.673,67.5874,67.6107,11900.0
2013-10-25 10:30:00,86.88,86.98,86.85,86.98,12100.0,67.6107,67.6885,67.5874,67.6885,12100.0
2013-10-25 10:35:00,86.96,87.04,86.94,86.98,18600.0,67.673,67.7352,67.6574,67.6885,18600.0
2013-10-25 10:40:00,86.98,87.0,86.85,86.88,10900.0,67.6885,67.7041,67.5874,67.6107,10900.0
2013-10-25 10:45:00,86.87,86.93,86.82,86.85,17100.0,67.6029,67.6496,67.564,67.5874,17100.0
2013-10-25 10:50:00,86.87,86.92,86.85,86.86,16900.0,67.6029,67.6419,67.5874,67.5952,16900.0
2013-10-25 10:55:00,86.86,86.89,86.85,86.86,16700.0,67.5952,67.6185,67.5874,67.5952,16700.0
2013-10-25 11:00:00,86.86,86.88,86.82,86.84,21700.0,67.5952,67.6107,67.564,67.5796,21700.0
2013-10-25 11:05:00,86.84,86.92,86.83,86.9,22100.0,67.5796,67.6419,67.5718,67.6263,22100.0
2013-10-25 11:10:00,86.91,87.1,86.9,87.07,39500.0,67.6341,67.7819,67.6263,67.7586,39500.0
2013-10-25 11:15:00,87.08,87.08,87.03,87.03,14000.0,67.7664,67.7664,67.7275,67.7275,14000.0
2013-10-25 11:20:00,87.03,87.12,87.03,87.07,11900.0,67.7275,67.7975,67.7275,67.7586,11900.0
2013-10-25 11:25:00,87.08,87.13,87.07,87.11,14800.0,67.7664,67.8053,67.7586,67.7897,14800.0
2013-10-25 11:30:00,87.13,87.31,87.13,87.31,19700.0,67.8053,67.9454,67.8053,67.9454,19700.0
2013-10-25 11:35:00,87.3,87.37,87.27,87.32,11400.0,67.9376,67.992,67.9142,67.9531,11400.0
2013-10-25 11:40:00,87.29,87.3,87.23,87.3,8800.0,67.9298,67.9376,67.8831,67.9376,8800.0
2013-10-25 11:45:00,87.28,87.31,87.24,87.28,5400.0,67.922,67.9454,67.8909,67.922,5400.0
2013-10-25 11:50:00,87.25,87.36,87.22,87.36,9900.0,67.8987,67.9843,67.8753,67.9843,9900.0
2013-10-25 11:55:00,87.35,87.41,87.33,87.38,9000.0,67.9765,68.0232,67.9609,67.9998,9000.0
2013-10-25 12:00:00,87.39,87.43,87.37,87.43,7000.0,68.0076,68.0387,67.992,68.0387,7000.0
2013-10-25 12:05:00,87.41,87.55,87.38,87.54,24800.0,68.0232,68.1321,67.9998,68.1243,24800.0
2013-10-25 12:10:00,87.53,87.54,87.48,87.52,11200.0,68.1166,68.1243,68.0777,68.1088,11200.0
2013-10-25 12:15:00,87.53,87.56,87.51,87.55,30800.0,68.1166,68.1399,68.101,68.1321,30800.0
2013-10-25 12:20:00,87.56,87.67,87.54,87.64,47100.0,68.1399,68.2255,68.1243,68.2022,47100.0
2013-10-25 12:25:00,87.66,87.69,87.64,87.67,7600.0,68.2177,68.2411,68.2022,68.2255,7600.0
2013-10-25 12:30:00,87.68,87.74,87.63,87.74,18600.0,68.2333,68.28,68.1944,68.28,18600.0
2013-10-25 12:35:00,87.74,87.82,87.74,87.82,17300.0,68.28,68.3422,68.28,68.3422,17300.0
2013-10-25 12:40:00,87.81,87.82,87.78,87.81,11700.0,68.3345,68.3422,68.3111,68.3345,11700.0
2013-10-25 12:45:00,87.81,87.92,87.81,87.92,19900.0,68.3345,68.4201,68.3345,68.4201,19900.0
2013-10-25 12:50:00,87.92,87.99,87.9,87.99,22900.0,68.4201,68.4745,68.4045,68.4745,22900.0
2013-10-25 12:55:00,87.98,88.0,87.95,87.99,11900.0,68.4668,68.4823,68.4434,68.4745,11900.0
2013-10-25 13:00:00,87.99,88.03,87.98,88.02,18000.0,68.4745,68.5057,68.4668,68.4979,18000.0
2013-10-25 13:05:00,88.01,88.01,87.88,87.91,15500.0,68.4901,68.4901,68.3889,68.4123,15500.0
2013-10-25 13:10:00,87.9,87.99,87.9,87.94,15900.0,68.4045,68.4745,68.4045,68.4356,15900.0
2013-10-25 13:15:00,87.95,87.97,87.9,87.9,15900.0,68.4434,68.459,68.4045,68.4045,15900.0
2013-10-25 13:20:00,87.91,87.99,87.83,87.97,36800.0,68.4123,68.4745,68.35,68.459,36800.0
2013-10-25 13:25:00,87.98,88.0,87.88,87.92,43400.0,68.4668,68.4823,68.3889,68.4201,43400.0
2013-10-25 13:30:00,87.92,87.92,87.86,87.88,14700.0,68.4201,68.4201,68.3734,68.3889,14700.0
2013-10-25 13:35:00,87.87,87.88,87.85,87.86,32600.0,68.3812,68.3889,68.3656,68.3734,32600.0
2013-10-25 13:40:00,87.86,87.89,87.86,87.89,13200.0,68.3734,68.3967,68.3734,68.3967,13200.0
2013-10-25 13:45:00,87.88,87.95,87.88,87.91,17700.0,68.3889,68.4434,68.3889,68.4123,17700.0
2013-10-25 13:50:00,87.92,87.93,87.9,87.92,8600.0,68.4201,68.4278,68.4045,68.4201,8600.0
2013-10-25 13:55:00,87.92,87.93,87.9,87.92,13100.0,68.4201,68.4278,68.4045,68.4201,13100.0
2013-10-25 14:00:00,87.91,87.92,87.85,87.89,18800.0,68.4123,68.4201,68.3656,68.3967,18800.0
2013-10-25 14:05:00,87.89,87.98,87.85,87.94,23600.0,68.3967,68.4668,68.3656,68.4356,23600.0
2013-10-25 14:10:00,87.94,88.0,87.93,87.98,16700.0,68.4356,68.4823,68.4278,68.4668,16700.0
2013-10-25 14:15:00,87.98,87.99,87.96,87.99,14200.0,68.4668,68.4745,68.4512,68.4745,14200.0
2013-10-25 14:20:00,87.99,87.99,87.96,87.98,20600.0,68.4745,68.4745,68.4512,68.4668,20600.0
2013-10-25 14:25:00,87.98,88.03,87.96,88.03,48600.0,68.4668,68.5057,68.4512,68.5057,48600.0
2013-10-25 14:30:00,88.02,88.03,87.95,87.96,31200.0,68.4979,68.5057,68.4434,68.4512,31200.0
2013-10-25 14:35:00,87.96,88.03,87.95,87.99,24100.0,68.4512,68.5057,68.4434,68.4745,24100.0
2013-10-25 14:40:00,87.99,88.07,87.99,88.06,17700.0,68.4745,68.5368,68.4745,68.529,17700.0
2013-10-25 14:45:00,88.06,88.09,88.04,88.09,34600.0,68.529,68.5524,68.5134,68.5524,34600.0
2013-10-25 14:50:00,88.09,88.18,88.08,88.17,24800.0,68.5524,68.6224,68.5446,68.6146,24800.0
2013-10-25 14:55:00,88.17,88.22,88.16,88.21,22900.0,68.6146,68.6535,68.6068,68.6457,22900.0
2013-10-25 15:00:00,88.2,88.21,88.13,88.14,17700.0,68.638,68.6457,68.5835,68.5913,17700.0
2013-10-25 15:05:00,88.15,88.15,88.06,88.06,21000.0,68.5991,68.5991,68.529,68.529,21000.0
2013-10-25 15:10:00,88.06,88.07,88.01,88.04,19600.0,68.529,68.5368,68.4901,68.5134,19600.0
2013-10-25 15:15:00,88.04,88.05,88.0,88.01,14300.0,68.5134,68.5212,68.4823,68.4901,14300.0
2013-10-25 15:20:00,88.01,88.03,87.98,87.98,10700.0,68.4901,68.5057,68.4668,68.4668,10700.0
2013-10-25 15:25:00,87.98,87.99,87.92,87.95,12200.0,68.4668,68.4745,68.4201,68.4434,12200.0
2013-10-25 15:30:00,87.94,88.08,87.93,88.08,22200.0,68.4356,68.5446,68.4278,68.5446,22200.0
2013-10-25 15:35:00,88.08,88.1,88.03,88.03,21000.0,68.5446,68.5601,68.5057,68.5057,21000.0
2013-10-25 15:40:00,88.02,88.14,88.02,88.13,24000.0,68.4979,68.5913,68.4979,68.5835,24000.0
2013-10-25 15:45:00,88.14,88.21,88.11,88.19,40300.0,68.5913,68.6457,68.5679,68.6302,40300.0
2013-10-25 15:50:00,88.2,88.2,88.15,88.18,57800.0,68.638,68.638,68.5991,68.6224,57800.0
2013-10-25 15:55:00,88.18,88.3,88.18,88.24,95500.0,68.6224,68.7158,68.6224,68.6691,95500.0
2013-10-28 09:30:00,88.11,88.16,87.73,87.73,161900.0,68.5679,68.6068,68.2722,68.2722,161900.0
2013-10-28 09:35:00,87.72,87.81,87.6,87.69,20600.0,68.2644,68.3345,68.171,68.2411,20600.0
2013-10-28 09:40:00,87.73,87.73,87.51,87.69,24200.0,68.2722,68.2722,68.101,68.2411,24200.0
2013-10-28 09:45:00,87.72,87.81,87.64,87.68,17400.0,68.2644,68.3345,68.2022,68.2333,17400.0
2013-10-28 09:50:00,87.67,87.68,87.48,87.5,43200.0,68.2255,68.2333,68.0777,68.0932,43200.0
2013-10-28 09:55:00,87.5,87.55,87.45,87.47,28100.0,68.0932,68.1321,68.0543,68.0699,28100.0
2013-10-28 10:00:00,87.46,87.54,87.38,87.5,15900.0,68.0621,68.1243,67.9998,68.0932,15900.0
2013-10-28 10:05:00,87.5,87.5,87.37,87.4,11700.0,68.0932,68.0932,67.992,68.0154,11700.0
2013-10-28 10:10:00,87.42,87.5,87.41,87.5,17100.0,68.031,68.0932,68.0232,68.0932,17100.0
2013-10-28 10:15:00,87.5,87.61,87.49,87.52,22000.0,68.0932,68.1788,68.0854,68.1088,22000.0
2013-10-28 10:20:00,87.52,87.53,87.46,87.47,13500.0,68.1088,68.1166,68.0621,68.0699,13500.0
2013-10-28 10:25:00,87.48,87.53,87.47,87.53,10200.0,68.0777,68.1166,68.0699,68.1166,10200.0
2013-10-28 10:30:00,87.51,87.51,87.37,87.4,18900.0,68.101,68.101,67.992,68.0154,18900.0
2013-10-28 10:35:00,87.41,87.54,87.41,87.54,8900.0,68.0232,68.1243,68.0232,68.1243,8900.0
2013-10-28 10:40:00,87.53,87.53,87.42,87.42,6600.0,68.1166,68.1166,68.031,68.031,6600.0
2013-10-28 10:45:00,87.43,87.46,87.39,87.46,6800.0,68.0387,68.0621,68.0076,68.0621,6800.0
2013-10-28 10:50:00,87.45,87.46,87.39,87.44,5800.0,68.0543,68.0621,68.0076,68.0465,5800.0
2013-10-28 10:55:00,87.41,87.42,87.34,87.36,27500.0,68.0232,68.031,67.9687,67.9843,27500.0
2013-10-28 11:00:00,87.38,87.48,87.38,87.48,7500.0,67.9998,68.0777,67.9998,68.0777,7500.0
2013-10-28 11:05:00,87.47,87.49,87.43,87.49,16300.0,68.0699,68.0854,68.0387,68.0854,16300.0
2013-10-28 11:10:00,87.49,87.55,87.47,87.55,17000.0,68.0854,68.1321,68.0699,68.1321,17000.0
2013-10-28 11:15:00,87.56,87.59,87.56,87.59,5900.0,68.1399,68.1633,68.1399,68.1633,5900.0
2013-10-28 11:20:00,87.58,87.65,87.58,87.64,14400.0,68.1555,68.2099,68.1555,68.2022,14400.0
2013-10-28 11:25:00,87.62,87.72,87.62,87.72,14500.0,68.1866,68.2644,68.1866,68.2644,14500.0
2013-10-28 11:30:00,87.71,87.77,87.7,87.73,10800.0,68.2566,68.3033,68.2489,68.2722,10800.0
2013-10-28 11:35:00,87.72,87.79,87.71,87.78,11400.0,68.2644,68.3189,68.2566,68.3111,11400.0
2013-10-28 11:40:00,87.78,87.81,87.78,87.8,11900.0,68.3111,68.3345,68.3111,68.3267,11900.0
2013-10-28 11:45:00,87.79,87.82,87.77,87.79,15300.0,68.3189,68.3422,68.3033,68.3189,15300.0
2013-10-28 11:50:00,87.77,87.77,87.67,87.72,10000.0,68.3033,68.3033,68.2255,68.2644,10000.0
2013-10-28 11:55:00,87.75,87.77,87.64,87.65,4600.0,68.2878,68.3033,68.2022,68.2099,4600.0
2013-10-28 12:00:00,87.65,87.68,87.65,87.68,4600.0,68.2099,68.2333,68.2099,68.2333,4600.0
2013-10-28 12:05:00,87.67,87.67,87.58,87.6,10900.0,68.2255,68.2255,68.1555,68.171,10900.0
2013-10-28 12:10:00,87.63,87.69,87.62,87.69,11100.0,68.1944,68.2411,68.1866,68.2411,11100.0
2013-10-28 12:15:00,87.71,87.73,87.69,87.7,1900.0,68.2566,68.2722,68.2411,68.2489,1900.0
2013-10-28 12:20:00,87.69,87.69,87.64,87.65,5700.0,68.2411,68.2411,68.2022,68.2099,5700.0
2013-10-28 12:25:00,87.65,87.69,87.64,87.64,6200.0,68.2099,68.2411,68.2022,68.2022,6200.0
2013-10-28 12:30:00,87.66,87.67,87.6,87.6,7800.0,68.2177,68.2255,68.171,68.171,7800.0
2013-10-28 12:35:00,87.61,87.7,87.6,87.7,25500.0,68.1788,68.2489,68.171,68.2489,25500.0
2013-10-28 12:40:00,87.7,87.72,87.68,87.71,10800.0,68.2489,68.2644,68.2333,68.2566,10800.0
2013-10-28 12:45:00,87.71,87.83,87.71,87.82,8500.0,68.2566,68.35,68.2566,68.3422,8500.0
2013-10-28 12:50:00,87.81,87.81,87.75,87.75,6900.0,68.3345,68.3345,68.2878,68.2878,6900.0
2013-10-28 12:55:00,87.75,87.75,87.69,87.7,5600.0,68.2878,68.2878,68.2411,68.2489,5600.0
2013-10-28 13:00:00,87.71,87.73,87.64,87.65,13700.0,68.2566,68.2722,68.2022,68.2099,13700.0
2013-10-28 13:05:00,87.64,87.64,87.6,87.62,11000.0,68.2022,68.2022,68.171,68.1866,11000.0
2013-10-28 13:10:00,87.62,87.71,87.62,87.71,21500.0,68.1866,68.2566,68.1866,68.2566,21500.0
2013-10-28 13:15:00,87.71,87.74,87.67,87.67,3800.0,68.2566,68.28,68.2255,68.2255,3800.0
2013-10-28 13:20:00,87.67,87.74,87.67,87.74,4900.0,68.2255,68.28,68.2255,68.28,4900.0
2013-10-28 13:25:00,87.73,87.74,87.7,87.72,5200.0,68.2722,68.28,68.2489,68.2644,5200.0
2013-10-28 13:30:00,87.72,87.74,87.72,87.72,5800.0,68.2644,68.28,68.2644,68.2644,5800.0
2013-10-28 13:35:00,87.71,87.73,87.65,87.73,16100.0,68.2566,68.2722,68.2099,68.2722,16100.0
2013-10-28 13:40:00,87.73,87.76,87.73,87.75,2300.0,68.2722,68.2956,68.2722,68.2878,2300.0
2013-10-28 13:45:00,87.76,87.77,87.73,87.73,8000.0,68.2956,68.3033,68.2722,68.2722,8000.0
2013-10-28 13:50:00,87.73,87.73,87.67,87.67,4900.0,68.2722,68.2722,68.2255,68.2255,4900.0
2013-10-28 13:55:00,87.67,87.73,87.66,87.73,9100.0,68.2255,68.2722,68.2177,68.2722,9100.0
2013-10-28 14:00:00,87.74,87.77,87.73,87.76,6400.0,68.28,68.3033,68.2722,68.2956,6400.0
2013-10-28 14:05:00,87.76,87.76,87.69,87.7,8300.0,68.2956,68.2956,68.2411,68.2489,8300.0
2013-10-28 14:10:00,87.69,87.73,87.62,87.73,14900.0,68.2411,68.2722,68.1866,68.2722,14900.0
2013-10-28 14:15:00,87.73,87.73,87.68,87.68,3800.0,68.2722,68.2722,68.2333,68.2333,3800.0
2013-10-28 14:20:00,87.7,87.71,87.62,87.68,36000.0,68.2489,68.2566,68.1866,68.2333,36000.0
2013-10-28 14:25:00,87.7,87.72,87.69,87.7,11100.0,68.2489,68.2644,68.2411,68.2489,11100.0
2013-10-28 14:30:00,87.71,87.71,87.69,87.7,13300.0,68.2566,68.2566,68.2411,68.2489,13300.0
2013-10-28 14:35:00,87.7,87.71,87.68,87.7,13600.0,68.2489,68.2566,68.2333,68.2489,13600.0
2013-10-28 14:40:00,87.69,87.72,87.69,87.7,15500.0,68.2411,68.2644,68.2411,68.2489,15500.0
2013-10-28 14:45:00,87.71,87.73,87.7,87.72,15600.0,68.2566,68.2722,68.2489,68.2644,15600.0
2013-10-28 14:50:00,87.72,87.76,87.7,87.72,19500.0,68.2644,68.2956,68.2489,68.2644,19500.0
2013-10-28 14:55:00,87.71,87.71,87.68,87.69,26500.0,68.2566,68.2566,68.2333,68.2411,26500.0
2013-10-28 15:00:00,87.69,87.7,87.68,87.69,16800.0,68.2411,68.2489,68.2333,68.2411,16800.0
2013-10-28 15:05:00,87.7,87.7,87.68,87.69,13400.0,68.2489,68.2489,68.2333,68.2411,13400.0
2013-10-28 15:10:00,87.69,87.7,87.67,87.68,16300.0,68.2411,68.2489,68.2255,68.2333,16300.0
2013-10-28 15:15:00,87.67,87.71,87.67,87.7,46600.0,68.2255,68.2566,68.2255,68.2489,46600.0
2013-10-28 15:20:00,87.71,87.71,87.67,87.68,17400.0,68.2566,68.2566,68.2255,68.2333,17400.0
2013-10-28 15:25:00,87.69,87.69,87.62,87.63,22300.0,68.2411,68.2411,68.1866,68.1944,22300.0
2013-10-28 15:30:00,87.63,87.68,87.62,87.66,38600.0,68.1944,68.2333,68.1866,68.2177,38600.0
2013-10-28 15:35:00,87.65,87.65,87.58,87.59,26400.0,68.2099,68.2099,68.1555,68.1633,26400.0
2013-10-28 15:40:00,87.57,87.58,87.51,87.57,29000.0,68.1477,68.1555,68.101,68.1477,29000.0
2013-10-28 15:45:00,87.56,87.56,87.45,87.51,54500.0,68.1399,68.1399,68.0543,68.101,54500.0
2013-10-28 15:50:00,87.49,87.58,87.48,87.49,43100.0,68.0854,68.1555,68.0777,68.0854,43100.0
2013-10-28 15:55:00,87.48,87.66,87.47,87.66,68000.0,68.0777,68.2177,68.0699,68.2177,68000.0
2013-10-29 09:30:00,87.82,87.86,87.49,87.51,27000.0,68.3422,68.3734,68.0854,68.101,27000.0
2013-10-29 09:35:00,87.59,87.79,87.56,87.56,12300.0,68.1633,68.3189,68.1399,68.1399,12300.0
2013-10-29 09:40:00,87.6,87.61,87.45,87.45,8800.0,68.171,68.1788,68.0543,68.0543,8800.0
2013-10-29 09:45:00,87.48,87.57,87.45,87.53,7800.0,68.0777,68.1477,68.0543,68.1166,7800.0
2013-10-29 09:50:00,87.53,87.6,87.52,87.56,12800.0,68.1166,68.171,68.1088,68.1399,12800.0
2013-10-29 09:55:00,87.58,87.58,87.5,87.52,4300.0,68.1555,68.1555,68.0932,68.1088,4300.0
2013-10-29 10:00:00,87.5,87.61,87.48,87.5,6600.0,68.0932,68.1788,68.0777,68.0932,6600.0
2013-10-29 10:05:00,87.47,87.5,87.38,87.46,5600.0,68.0699,68.0932,67.9998,68.0621,5600.0
2013-10-29 10:10:00,87.47,87.51,87.35,87.44,35400.0,68.0699,68.101,67.9765,68.0465,35400.0
2013-10-29 10:15:00,87.46,87.5,87.34,87.34,5000.0,68.0621,68.0932,67.9687,67.9687,5000.0
2013-10-29 10:20:00,87.35,87.43,87.35,87.39,4300.0,67.9765,68.0387,67.9765,68.0076,4300.0
2013-10-29 10:25:00,87.36,87.38,87.32,87.34,3200.0,67.9843,67.9998,67.9531,67.9687,3200.0
2013-10-29 10:30:00,87.33,87.48,87.33,87.43,10100.0,67.9609,68.0777,67.9609,68.0387,10100.0
2013-10-29 10:35:00,87.44,87.44,87.33,87.35,7100.0,68.0465,68.0465,67.9609,67.9765,7100.0
2013-10-29 10:40:00,87.36,87.39,87.34,87.39,2900.0,67.9843,68.0076,67.9687,68.0076,2900.0
2013-10-29 10:45:00,87.34,87.34,87.19,87.19,7800.0,67.9687,67.9687,67.852,67.852,7800.0
2013-10-29 10:50:00,87.2,87.23,87.16,87.18,3300.0,67.8598,67.8831,67.8286,67.8442,3300.0
2013-10-29 10:55:00,87.18,87.22,87.13,87.15,6800.0,67.8442,67.8753,67.8053,67.8208,6800.0
2013-10-29 11:00:00,87.14,87.19,87.12,87.19,4400.0,67.8131,67.852,67.7975,67.852,4400.0
2013-10-29 11:05:00,87.16,87.18,87.14,87.16,4700.0,67.8286,67.8442,67.8131,67.8286,4700.0
2013-10-29 11:10:00,87.17,87.18,87.13,87.17,6100.0,67.8364,67.8442,67.8053,67.8364,6100.0
2013-10-29 11:15:00,87.16,87.2,87.12,87.12,5300.0,67.8286,67.8598,67.7975,67.7975,5300.0
2013-10-29 11:20:00,87.1,87.22,87.1,87.22,4300.0,67.7819,67.8753,67.7819,67.8753,4300.0
2013-10-29 11:25:00,87.25,87.29,87.22,87.29,6800.0,67.8987,67.9298,67.8753,67.9298,6800.0
2013-10-29 11:30:00,87.31,87.31,87.22,87.3,6400.0,67.9454,67.9454,67.8753,67.9376,6400.0
2013-10-29 11:35:00,87.29,87.35,87.28,87.35,5900.0,67.9298,67.9765,67.922,67.9765,5900.0
2013-10-29 11:40:00,87.37,87.42,87.36,87.41,3600.0,67.992,68.031,67.9843,68.0232,3600.0
2013-10-29 11:45:00,87.4,87.43,87.35,87.42,7000.0,68.0154,68.0387,67.9765,68.031,7000.0
2013-10-29 11:50:00,87.41,87.51,87.41,87.48,13300.0,68.0232,68.101,68.0232,68.0777,13300.0
2013-10-29 11:55:00,87.47,87.47,87.41,87.41,2100.0,68.0699,68.0699,68.0232,68.0232,2100.0
2013-10-29 12:00:00,87.43,87.49,87.43,87.44,3500.0,68.0387,68.0854,68.0387,68.0465,3500.0
2013-10-29 12:05:00,87.45,87.5,87.44,87.45,8800.0,68.0543,68.0932,68.0465,68.0543,8800.0
2013-10-29 12:10:00,87.46,87.48,87.45,87.46,6100.0,68.0621,68.0777,68.0543,68.0621,6100.0
2013-10-29 12:15:00,87.46,87.47,87.43,87.45,6900.0,68.0621,68.0699,68.0387,68.0543,6900.0
2013-10-29 12:20:00,87.45,87.47,87.45,87.46,11200.0,68.0543,68.0699,68.0543,68.0621,11200.0
2013-10-29 12:25:00,87.45,87.5,87.44,87.48,14200.0,68.0543,68.0932,68.0465,68.0777,14200.0
2013-10-29 12:30:00,87.49,87.51,87.48,87.51,11600.0,68.0854,68.101,68.0777,68.101,11600.0
2013-10-29 12:35:00,87.51,87.6,87.51,87.59,9200.0,68.101,68.171,68.101,68.1633,9200.0
2013-10-29 12:40:00,87.6,87.6,87.57,87.6,7000.0,68.171,68.171,68.1477,68.171,7000.0
2013-10-29 12:45:00,87.6,87.61,87.59,87.59,9800.0,68.171,68.1788,68.1633,68.1633,9800.0
2013-10-29 12:50:00,87.59,87.59,87.54,87.56,10200.0,68.1633,68.1633,68.1243,68.1399,10200.0
2013-10-29 12:55:00,87.57,87.57,87.51,87.53,18200.0,68.1477,68.1477,68.101,68.1166,18200.0
2013-10-29 13:00:00,87.52,87.53,87.49,87.5,28900.0,68.1088,68.1166,68.0854,68.0932,28900.0
2013-10-29 13:05:00,87.5,87.53,87.5,87.51,9400.0,68.0932,68.1166,68.0932,68.101,9400.0
2013-10-29 13:10:00,87.51,87.51,87.44,87.48,6700.0,68.101,68.101,68.0465,68.0777,6700.0
2013-10-29 13:15:00,87.5,87.52,87.45,87.49,11100.0,68.0932,68.1088,68.0543,68.0854,11100.0
2013-10-29 13:20:00,87.48,87.52,87.46,87.46,8800.0,68.0777,68.1088,68.0621,68.0621,8800.0
2013-10-29 13:25:00,87.46,87.47,87.44,87.44,5300.0,68.0621,68.0699,68.0465,68.0465,5300.0
2013-10-29 13:30:00,87.46,87.5,87.45,87.47,9600.0,68.0621,68.0932,68.0543,68.0699,9600.0
2013-10-29 13:35:00,87.47,87.49,87.45,87.49,7400.0,68.0699,68.0854,68.0543,68.0854,7400.0
2013-10-29 13:40:00,87.49,87.51,87.48,87.48,22000.0,68.0854,68.101,68.0777,68.0777,22000.0
2013-10-29 13:45:00,87.49,87.51,87.48,87.51,11100.0,68.0854,68.101,68.0777,68.101,11100.0
2013-10-29 13:50:00,87.51,87.52,87.5,87.51,17600.0,68.101,68.1088,68.0932,68.101,17600.0
2013-10-29 13:55:00,87.52,87.53,87.5,87.52,49800.0,68.1088,68.1166,68.0932,68.1088,49800.0
2013-10-29 14:00:00,87.53,87.67,87.52,87.67,13600.0,68.1166,68.2255,68.1088,68.2255,13600.0
2013-10-29 14:05:00,87.67,87.68,87.64,87.66,14400.0,68.2255,68.2333,68.2022,68.2177,14400.0
2013-10-29 14:10:00,87.66,87.66,87.59,87.59,13700.0,68.2177,68.2177,68.1633,68.1633,13700.0
2013-10-29 14:15:00,87.59,87.59,87.56,87.56,15400.0,68.1633,68.1633,68.1399,68.1399,15400.0
2013-10-29 14:20:00,87.57,87.62,87.56,87.61,16900.0,68.1477,68.1866,68.1399,68.1788,16900.0
2013-10-29 14:25:00,87.62,87.63,87.6,87.6,14800.0,68.1866,68.1944,68.171,68.171,14800.0
2013-10-29 14:30:00,87.61,87.61,87.56,87.56,13400.0,68.1788,68.1788,68.1399,68.1399,13400.0
2013-10-29 14:35:00,87.57,87.58,87.55,87.55,20200.0,68.1477,68.1555,68.1321,68.1321,20200.0
2013-10-29 14:40:00,87.55,87.56,87.55,87.56,15600.0,68.1321,68.1399,68.1321,68.1399,15600.0
2013-10-29 14:45:00,87.56,87.57,87.55,87.56,7200.0,68.1399,68.1477,68.1321,68.1399,7200.0
2013-10-29 14:50:00,87.57,87.57,87.56,87.56,7600.0,68.1477,68.1477,68.1399,68.1399,7600.0
2013-10-29 14:55:00,87.56,87.6,87.56,87.59,19900.0,68.1399,68.171,68.1399,68.1633,19900.0
2013-10-29 15:00:00,87.6,87.6,87.59,87.59,30500.0,68.171,68.171,68.1633,68.1633,30500.0
2013-10-29 15:05:00,87.6,87.61,87.59,87.61,22100.0,68.171,68.1788,68.1633,68.1788,22100.0
2013-10-29 15:10:00,87.61,87.69,87.61,87.67,24000.0,68.1788,68.2411,68.1788,68.2255,24000.0
2013-10-29 15:15:00,87.68,87.8,87.67,87.8,20800.0,68.2333,68.3267,68.2255,68.3267,20800.0
2013-10-29 15:20:00,87.8,87.8,87.69,87.74,45600.0,68.3267,68.3267,68.2411,68.28,45600.0
2013-10-29 15:25:00,87.75,87.78,87.74,87.76,51000.0,68.2878,68.3111,68.28,68.2956,51000.0
2013-10-29 15:30:00,87.77,87.77,87.71,87.74,37300.0,68.3033,68.3033,68.2566,68.28,37300.0
2013-10-29 15:35:00,87.75,87.81,87.74,87.8,44200.0,68.2878,68.3345,68.28,68.3267,44200.0
2013-10-29 15:40:00,87.81,87.86,87.79,87.85,55100.0,68.3345,68.3734,68.3189,68.3656,55100.0
2013-10-29 15:45:00,87.85,87.87,87.84,87.86,77800.0,68.3656,68.3812,68.3578,68.3734,77800.0
2013-10-29 15:50:00,87.86,87.89,87.86,87.89,85100.0,68.3734,68.3967,68.3734,68.3967,85100.0
2013-10-29 15:55:00,87.89,87.92,87.82,87.89,166300.0,68.3967,68.4201,68.3422,68.3967,166300.0
2013-10-30 09:30:00,88.09,88.28,88.0,88.24,29900.0,68.5524,68.7002,68.4823,68.6691,29900.0
2013-10-30 09:35:00,88.26,88.45,87.99,87.99,29600.0,68.6847,68.8325,68.4745,68.4745,29600.0
2013-10-30 09:40:00,88.03,88.04,87.73,87.77,66300.0,68.5057,68.5134,68.2722,68.3033,66300.0
2013-10-30 09:45:00,87.77,87.92,87.71,87.83,38000.0,68.3033,68.4201,68.2566,68.35,38000.0
2013-10-30 09:50:00,87.84,88.03,87.76,87.92,99800.0,68.3578,68.5057,68.2956,68.4201,99800.0
2013-10-30 09:55:00,87.87,87.97,87.8,87.82,16000.0,68.3812,68.459,68.3267,68.3422,16000.0
2013-10-30 10:00:00,87.82,87.94,87.71,87.92,12400.0,68.3422,68.4356,68.2566,68.4201,12400.0
2013-10-30 10:05:00,87.91,87.92,87.83,87.9,24800.0,68.4123,68.4201,68.35,68.4045,24800.0
2013-10-30 10:10:00,87.9,87.93,87.86,87.9,35700.0,68.4045,68.4278,68.3734,68.4045,35700.0
2013-10-30 10:15:00,87.88,87.98,87.85,87.95,84100.0,68.3889,68.4668,68.3656,68.4434,84100.0
2013-10-30 10:20:00,87.93,87.96,87.86,87.91,33600.0,68.4278,68.4512,68.3734,68.4123,33600.0
2013-10-30 10:25:00,87.91,87.95,87.89,87.95,10500.0,68.4123,68.4434,68.3967,68.4434,10500.0
2013-10-30 10:30:00,87.93,87.93,87.82,87.84,18200.0,68.4278,68.4278,68.3422,68.3578,18200.0
2013-10-30 10:35:00,87.85,87.96,87.82,87.89,30900.0,68.3656,68.4512,68.3422,68.3967,30900.0
2013-10-30 10:40:00,87.89,88.0,87.88,87.92,22500.0,68.3967,68.4823,68.3889,68.4201,22500.0
2013-10-30 10:45:00,87.95,87.95,87.8,87.8,17900.0,68.4434,68.4434,68.3267,68.3267,17900.0
2013-10-30 10:50:00,87.8,87.94,87.76,87.89,39500.0,68.3267,68.4356,68.2956,68.3967,39500.0
2013-10-30 10:55:00,87.9,87.9,87.76,87.77,12700.0,68.4045,68.4045,68.2956,68.3033,12700.0
2013-10-30 11:00:00,87.78,87.8,87.64,87.76,30900.0,68.3111,68.3267,68.2022,68.2956,30900.0
2013-10-30 11:05:00,87.79,87.88,87.76,87.76,19400.0,68.3189,68.3889,68.2956,68.2956,19400.0
2013-10-30 11:10:00,87.76,87.76,87.59,87.72,29500.0,68.2956,68.2956,68.1633,68.2644,29500.0
2013-10-30 11:15:00,87.74,87.79,87.69,87.77,11000.0,68.28,68.3189,68.2411,68.3033,11000.0
2013-10-30 11:20:00,87.77,87.77,87.59,87.61,7900.0,68.3033,68.3033,68.1633,68.1788,7900.0
2013-10-30 11:25:00,87.62,87.65,87.54,87.58,30500.0,68.1866,68.2099,68.1243,68.1555,30500.0
2013-10-30 11:30:00,87.58,87.59,87.46,87.57,9900.0,68.1555,68.1633,68.0621,68.1477,9900.0
2013-10-30 11:35:00,87.54,87.64,87.53,87.64,4700.0,68.1243,68.2022,68.1166,68.2022,4700.0
2013-10-30 11:40:00,87.62,87.71,87.62,87.71,7300.0,68.1866,68.2566,68.1866,68.2566,7300.0
2013-10-30 11:45:00,87.69,87.71,87.61,87.65,5600.0,68.2411,68.2566,68.1788,68.2099,5600.0
2013-10-30 11:50:00,87.61,87.64,87.58,87.58,1700.0,68.1788,68.2022,68.1555,68.1555,1700.0
2013-10-30 11:55:00,87.61,87.63,87.56,87.63,7300.0,68.1788,68.1944,68.1399,68.1944,7300.0
2013-10-30 12:00:00,87.61,87.61,87.57,87.6,7500.0,68.1788,68.1788,68.1477,68.171,7500.0
2013-10-30 12:05:00,87.6,87.6,87.56,87.56,5300.0,68.171,68.171,68.1399,68.1399,5300.0
2013-10-30 12:10:00,87.56,87.59,87.56,87.56,6100.0,68.1399,68.1633,68.1399,68.1399,6100.0
2013-10-30 12:15:00,87.56,87.58,87.53,87.58,10100.0,68.1399,68.1555,68.1166,68.1555,10100.0
2013-10-30 12:20:00,87.58,87.58,87.52,87.52,6400.0,68.1555,68.1555,68.1088,68.1088,6400.0
2013-10-30 12:25:00,87.55,87.55,87.49,87.51,5200.0,68.1321,68.1321,68.0854,68.101,5200.0
2013-10-30 12:30:00,87.51,87.55,87.48,87.55,19800.0,68.101,68.1321,68.0777,68.1321,19800.0
2013-10-30 12:35:00,87.55,87.59,87.55,87.56,5700.0,68.1321,68.1633,68.1321,68.1399,5700.0
2013-10-30 12:40:00,87.56,87.63,87.55,87.61,6500.0,68.1399,68.1944,68.1321,68.1788,6500.0
2013-10-30 12:45:00,87.62,87.68,87.61,87.68,9500.0,68.1866,68.2333,68.1788,68.2333,9500.0
2013-10-30 12:50:00,87.68,87.68,87.65,87.67,6200.0,68.2333,68.2333,68.2099,68.2255,6200.0
2013-10-30 12:55:00,87.67,87.72,87.64,87.72,12100.0,68.2255,68.2644,68.2022,68.2644,12100.0
2013-10-30 13:00:00,87.72,87.72,87.61,87.63,9900.0,68.2644,68.2644,68.1788,68.1944,9900.0
2013-10-30 13:05:00,87.62,87.64,87.6,87.64,5300.0,68.1866,68.2022,68.171,68.2022,5300.0
2013-10-30 13:10:00,87.63,87.65,87.62,87.65,6600.0,68.1944,68.2099,68.1866,68.2099,6600.0
2013-10-30 13:15:00,87.66,87.67,87.61,87.61,4200.0,68.2177,68.2255,68.1788,68.1788,4200.0
2013-10-30 13:20:00,87.61,87.62,87.5,87.53,10600.0,68.1788,68.1866,68.0932,68.1166,10600.0
2013-10-30 13:25:00,87.53,87.59,87.52,87.56,5200.0,68.1166,68.1633,68.1088,68.1399,5200.0
2013-10-30 13:30:00,87.55,87.59,87.53,87.57,6700.0,68.1321,68.1633,68.1166,68.1477,6700.0
2013-10-30 13:35:00,87.57,87.57,87.51,87.51,13600.0,68.1477,68.1477,68.101,68.101,13600.0
2013-10-30 13:40:00,87.51,87.51,87.37,87.38,24800.0,68.101,68.101,67.992,67.9998,24800.0
2013-10-30 13:45:00,87.38,87.38,87.32,87.33,9600.0,67.9998,67.9998,67.9531,67.9609,9600.0
2013-10-30 13:50:00,87.34,87.41,87.34,87.37,7800.0,67.9687,68.0232,67.9687,67.992,7800.0
2013-10-30 13:55:00,87.36,87.38,87.21,87.22,11300.0,67.9843,67.9998,67.8675,67.8753,11300.0
2013-10-30 14:00:00,87.21,87.51,87.18,87.4,33200.0,67.8675,68.101,67.8442,68.0154,33200.0
2013-10-30 14:05:00,87.41,87.5,87.17,87.26,22900.0,68.0232,68.0932,67.8364,67.9064,22900.0
2013-10-30 14:10:00,87.27,87.35,87.2,87.24,18100.0,67.9142,67.9765,67.8598,67.8909,18100.0
2013-10-30 14:15:00,87.22,87.23,86.75,86.94,28900.0,67.8753,67.8831,67.5096,67.6574,28900.0
2013-10-30 14:20:00,86.91,86.96,86.65,86.75,98400.0,67.6341,67.673,67.4317,67.5096,98400.0
2013-10-30 14:25:00,86.77,86.79,86.63,86.78,23800.0,67.5251,67.5407,67.4162,67.5329,23800.0
2013-10-30 14:30:00,86.78,86.92,86.72,86.84,28400.0,67.5329,67.6419,67.4862,67.5796,28400.0
2013-10-30 14:35:00,86.83,86.84,86.66,86.66,26500.0,67.5718,67.5796,67.4395,67.4395,26500.0
2013-10-30 14:40:00,86.67,86.79,86.59,86.59,22700.0,67.4473,67.5407,67.385,67.385,22700.0
2013-10-30 14:45:00,86.57,86.67,86.57,86.67,23700.0,67.3695,67.4473,67.3695,67.4473,23700.0
2013-10-30 14:50:00,86.66,86.67,86.48,86.58,43300.0,67.4395,67.4473,67.2994,67.3773,43300.0
2013-10-30 14:55:00,86.58,86.74,86.57,86.68,22800.0,67.3773,67.5018,67.3695,67.4551,22800.0
2013-10-30 15:00:00,86.67,86.67,86.51,86.6,22000.0,67.4473,67.4473,67.3228,67.3928,22000.0
2013-10-30 15:05:00,86.61,86.68,86.5,86.5,27400.0,67.4006,67.4551,67.315,67.315,27400.0
2013-10-30 15:10:00,86.5,86.5,86.43,86.44,25700.0,67.315,67.315,67.2605,67.2683,25700.0
2013-10-30 15:15:00,86.44,86.5,86.35,86.39,35900.0,67.2683,67.315,67.1983,67.2294,35900.0
2013-10-30 15:20:00,86.4,86.48,86.37,86.46,35400.0,67.2372,67.2994,67.2138,67.2839,35400.0
2013-10-30 15:25:00,86.46,86.56,86.46,86.51,20000.0,67.2839,67.3617,67.2839,67.3228,20000.0
2013-10-30 15:30:00,86.52,86.67,86.52,86.66,26100.0,67.3306,67.4473,67.3306,67.4395,26100.0
2013-10-30 15:35:00,86.66,86.74,86.63,86.74,34100.0,67.4395,67.5018,67.4162,67.5018,34100.0
2013-10-30 15:40:00,86.74,86.81,86.7,86.7,37100.0,67.5018,67.5563,67.4707,67.4707,37100.0
2013-10-30 15:45:00,86.7,86.72,86.55,86.56,62800.0,67.4707,67.4862,67.3539,67.3617,62800.0
2013-10-30 15:50:00,86.56,86.59,86.52,86.52,50100.0,67.3617,67.385,67.3306,67.3306,50100.0
2013-10-30 15:55:00,86.53,86.57,86.42,86.51,96800.0,67.3384,67.3695,67.2528,67.3228,96800.0
2013-10-31 09:30:00,86.62,86.64,86.13,86.17,39000.0,67.4084,67.424,67.0271,67.0582,39000.0
2013-10-31 09:35:00,86.21,86.44,86.2,86.44,11100.0,67.0893,67.2683,67.0815,67.2683,11100.0
2013-10-31 09:40:00,86.48,86.55,86.36,86.51,10200.0,67.2994,67.3539,67.2061,67.3228,10200.0
2013-10-31 09:45:00,86.53,86.62,86.44,86.55,39700.0,67.3384,67.4084,67.2683,67.3539,39700.0
2013-10-31 09:50:00,86.59,86.63,86.41,86.47,10300.0,67.385,67.4162,67.245,67.2917,10300.0
2013-10-31 09:55:00,86.45,86.55,86.41,86.47,10600.0,67.2761,67.3539,67.245,67.2917,10600.0
2013-10-31 10:00:00,86.4,86.55,86.28,86.52,24500.0,67.2372,67.3539,67.1438,67.3306,24500.0
2013-10-31 10:05:00,86.5,86.56,86.4,86.47,4500.0,67.315,67.3617,67.2372,67.2917,4500.0
2013-10-31 10:10:00,86.52,86.61,86.4,86.55,8700.0,67.3306,67.4006,67.2372,67.3539,8700.0
2013-10-31 10:15:00,86.54,86.68,86.54,86.54,5000.0,67.3461,67.4551,67.3461,67.3461,5000.0
2013-10-31 10:20:00,86.54,86.55,86.45,86.51,6500.0,67.3461,67.3539,67.2761,67.3228,6500.0
2013-10-31 10:25:00,86.53,86.53,86.39,86.39,11900.0,67.3384,67.3384,67.2294,67.2294,11900.0
2013-10-31 10:30:00,86.39,86.53,86.38,86.44,8300.0,67.2294,67.3384,67.2216,67.2683,8300.0
2013-10-31 10:35:00,86.42,86.42,86.21,86.26,12400.0,67.2528,67.2528,67.0893,67.1282,12400.0
2013-10-31 10:40:00,86.3,86.41,86.29,86.37,7100.0,67.1594,67.245,67.1516,67.2138,7100.0
2013-10-31 10:45:00,86.38,86.47,86.35,86.42,12100.0,67.2216,67.2917,67.1983,67.2528,12100.0
2013-10-31 10:50:00,86.4,86.46,86.3,86.3,10700.0,67.2372,67.2839,67.1594,67.1594,10700.0
2013-10-31 10:55:00,86.29,86.42,86.29,86.39,4700.0,67.1516,67.2528,67.1516,67.2294,4700.0
2013-10-31 11:00:00,86.39,86.52,86.38,86.52,4500.0,67.2294,67.3306,67.2216,67.3306,4500.0
2013-10-31 11:05:00,86.53,86.53,86.43,86.52,6600.0,67.3384,67.3384,67.2605,67.3306,6600.0
2013-10-31 11:10:00,86.52,86.57,86.48,86.5,6300.0,67.3306,67.3695,67.2994,67.315,6300.0
2013-10-31 11:15:00,86.51,86.7,86.49,86.67,4800.0,67.3228,67.4707,67.3072,67.4473,4800.0
2013-10-31 11:20:00,86.68,86.69,86.6,86.6,12200.0,67.4551,67.4629,67.3928,67.3928,12200.0
2013-10-31 11:25:00,86.59,86.74,86.52,86.72,11400.0,67.385,67.5018,67.3306,67.4862,11400.0
2013-10-31 11:30:00,86.7,86.82,86.7,86.71,14300.0,67.4707,67.564,67.4707,67.4784,14300.0
2013-10-31 11:35:00,86.73,86.77,86.68,86.77,3400.0,67.494,67.5251,67.4551,67.5251,3400.0
2013-10-31 11:40:00,86.77,86.78,86.65,86.68,9500.0,67.5251,67.5329,67.4317,67.4551,9500.0
2013-10-31 11:45:00,86.64,86.69,86.64,86.69,3700.0,67.424,67.4629,67.424,67.4629,3700.0
2013-10-31 11:50:00,86.7,86.73,86.69,86.69,2600.0,67.4707,67.494,67.4629,67.4629,2600.0
2013-10-31 11:55:00,86.68,86.68,86.57,86.58,3000.0,67.4551,67.4551,67.3695,67.3773,3000.0
2013-10-31 12:00:00,86.59,86.7,86.59,86.7,6000.0,67.385,67.4707,67.385,67.4707,6000.0
2013-10-31 12:05:00,86.7,86.8,86.7,86.77,5800.0,67.4707,67.5485,67.4707,67.5251,5800.0
2013-10-31 12:10:00,86.78,86.81,86.74,86.8,4500.0,67.5329,67.5563,67.5018,67.5485,4500.0
2013-10-31 12:15:00,86.81,86.91,86.78,86.78,6400.0,67.5563,67.6341,67.5329,67.5329,6400.0
2013-10-31 12:20:00,86.77,86.78,86.75,86.75,3700.0,67.5251,67.5329,67.5096,67.5096,3700.0
2013-10-31 12:25:00,86.74,86.76,86.73,86.76,3800.0,67.5018,67.5173,67.494,67.5173,3800.0
2013-10-31 12:30:00,86.73,86.75,86.69,86.7,16700.0,67.494,67.5096,67.4629,67.4707,16700.0
2013-10-31 12:35:00,86.7,86.71,86.67,86.68,4700.0,67.4707,67.4784,67.4473,67.4551,4700.0
2013-10-31 12:40:00,86.67,86.75,86.66,86.75,8500.0,67.4473,67.5096,67.4395,67.5096,8500.0
2013-10-31 12:45:00,86.77,86.78,86.75,86.76,3700.0,67.5251,67.5329,67.5096,67.5173,3700.0
2013-10-31 12:50:00,86.77,86.77,86.71,86.77,3100.0,67.5251,67.5251,67.4784,67.5251,3100.0
2013-10-31 12:55:00,86.77,86.79,86.77,86.78,3300.0,67.5251,67.5407,67.5251,67.5329,3300.0
2013-10-31 13:00:00,86.77,86.8,86.75,86.8,3400.0,67.5251,67.5485,67.5096,67.5485,3400.0
2013-10-31 13:05:00,86.79,86.84,86.79,86.82,8200.0,67.5407,67.5796,67.5407,67.564,8200.0
2013-10-31 13:10:00,86.82,86.84,86.81,86.81,2100.0,67.564,67.5796,67.5563,67.5563,2100.0
2013-10-31 13:15:00,86.82,86.88,86.82,86.85,4200.0,67.564,67.6107,67.564,67.5874,4200.0
2013-10-31 13:20:00,86.84,86.84,86.72,86.74,8900.0,67.5796,67.5796,67.4862,67.5018,8900.0
2013-10-31 13:25:00,86.74,86.79,86.73,86.79,5100.0,67.5018,67.5407,67.494,67.5407,5100.0
2013-10-31 13:30:00,86.79,86.81,86.74,86.75,8500.0,67.5407,67.5563,67.5018,67.5096,8500.0
2013-10-31 13:35:00,86.74,86.74,86.65,86.65,9500.0,67.5018,67.5018,67.4317,67.4317,9500.0
2013-10-31 13:40:00,86.65,86.7,86.65,86.69,6400.0,67.4317,67.4707,67.4317,67.4629,6400.0
2013-10-31 13:45:00,86.69,86.69,86.65,86.67,6500.0,67.4629,67.4629,67.4317,67.4473,6500.0
2013-10-31 13:50:00,86.67,86.67,86.6,86.6,10100.0,67.4473,67.4473,67.3928,67.3928,10100.0
2013-10-31 13:55:00,86.59,86.66,86.59,86.62,9000.0,67.385,67.4395,67.385,67.4084,9000.0
2013-10-31 14:00:00,86.62,86.64,86.61,86.62,4900.0,67.4084,67.424,67.4006,67.4084,4900.0
2013-10-31 14:05:00,86.62,86.62,86.56,86.59,5500.0,67.4084,67.4084,67.3617,67.385,5500.0
2013-10-31 14:10:00,86.6,86.72,86.59,86.72,14000.0,67.3928,67.4862,67.385,67.4862,14000.0
2013-10-31 14:15:00,86.73,86.89,86.72,86.87,19200.0,67.494,67.6185,67.4862,67.6029,19200.0
2013-10-31 14:20:00,86.88,86.9,86.76,86.84,15000.0,67.6107,67.6263,67.5173,67.5796,15000.0
2013-10-31 14:25:00,86.84,86.88,86.82,86.82,11100.0,67.5796,67.6107,67.564,67.564,11100.0
2013-10-31 14:30:00,86.82,86.84,86.78,86.79,19900.0,67.564,67.5796,67.5329,67.5407,19900.0
2013-10-31 14:35:00,86.78,86.89,86.78,86.89,9000.0,67.5329,67.6185,67.5329,67.6185,9000.0
2013-10-31 14:40:00,86.89,86.92,86.83,86.84,12600.0,67.6185,67.6419,67.5718,67.5796,12600.0
2013-10-31 14:45:00,86.84,86.86,86.8,86.8,9500.0,67.5796,67.5952,67.5485,67.5485,9500.0
2013-10-31 14:50:00,86.8,86.81,86.72,86.72,16600.0,67.5485,67.5563,67.4862,67.4862,16600.0
2013-10-31 14:55:00,86.72,86.74,86.64,86.65,17300.0,67.4862,67.5018,67.424,67.4317,17300.0
2013-10-31 15:00:00,86.64,86.64,86.57,86.61,14000.0,67.424,67.424,67.3695,67.4006,14000.0
2013-10-31 15:05:00,86.6,86.6,86.5,86.53,18900.0,67.3928,67.3928,67.315,67.3384,18900.0
2013-10-31 15:10:00,86.52,86.59,86.52,86.59,17000.0,67.3306,67.385,67.3306,67.385,17000.0
2013-10-31 15:15:00,86.59,86.62,86.57,86.57,21300.0,67.385,67.4084,67.3695,67.3695,21300.0
2013-10-31 15:20:00,86.57,86.7,86.57,86.65,25300.0,67.3695,67.4707,67.3695,67.4317,25300.0
2013-10-31 15:25:00,86.66,86.72,86.65,86.65,22900.0,67.4395,67.4862,67.4317,67.4317,22900.0
2013-10-31 15:30:00,86.65,86.69,86.62,86.65,30400.0,67.4317,67.4629,67.4084,67.4317,30400.0
2013-10-31 15:35:00,86.64,86.81,86.64,86.77,37800.0,67.424,67.5563,67.424,67.5251,37800.0
2013-10-31 15:40:00,86.78,86.79,86.66,86.71,36300.0,67.5329,67.5407,67.4395,67.4784,36300.0
2013-10-31 15:45:00,86.7,86.7,86.58,86.7,53200.0,67.4707,67.4707,67.3773,67.4707,53200.0
2013-10-31 15:50:00,86.69,86.73,86.6,86.7,64500.0,67.4629,67.494,67.3928,67.4707,64500.0
2013-10-31 15:55:00,86.7,86.8,86.6,86.63,199500.0,67.4707,67.5485,67.3928,67.4162,199500.0
2013-11-01 09:30:00,86.85,87.26,86.7,87.16,28800.0,67.5874,67.9064,67.4707,67.8286,28800.0
2013-11-01 09:35:00,87.17,87.41,87.17,87.32,10000.0,67.8364,68.0232,67.8364,67.9531,10000.0
2013-11-01 09:40:00,87.29,87.31,87.21,87.21,4700.0,67.9298,67.9454,67.8675,67.8675,4700.0
2013-11-01 09:45:00,87.26,87.27,87.12,87.2,5000.0,67.9064,67.9142,67.7975,67.8598,5000.0
2013-11-01 09:50:00,87.22,87.45,87.21,87.45,5300.0,67.8753,68.0543,67.8675,68.0543,5300.0
2013-11-01 09:55:00,87.45,87.5,87.39,87.44,11900.0,68.0543,68.0932,68.0076,68.0465,11900.0
2013-11-01 10:00:00,87.37,87.44,87.35,87.35,7600.0,67.992,68.0465,67.9765,67.9765,7600.0
2013-11-01 10:05:00,87.35,87.73,87.35,87.62,8900.0,67.9765,68.2722,67.9765,68.1866,8900.0
2013-11-01 10:10:00,87.64,87.73,87.56,87.56,9700.0,68.2022,68.2722,68.1399,68.1399,9700.0
2013-11-01 10:15:00,87.57,87.62,87.23,87.3,11600.0,68.1477,68.1866,67.8831,67.9376,11600.0
2013-11-01 10:20:00,87.28,87.44,87.27,87.39,6900.0,67.922,68.0465,67.9142,68.0076,6900.0
2013-11-01 10:25:00,87.36,87.39,87.25,87.28,4500.0,67.9843,68.0076,67.8987,67.922,4500.0
2013-11-01 10:30:00,87.24,87.31,87.24,87.31,4300.0,67.8909,67.9454,67.8909,67.9454,4300.0
2013-11-01 10:35:00,87.31,87.36,87.24,87.28,4900.0,67.9454,67.9843,67.8909,67.922,4900.0
2013-11-01 10:40:00,87.29,87.29,87.22,87.28,3900.0,67.9298,67.9298,67.8753,67.922,3900.0
2013-11-01 10:45:00,87.28,87.28,87.21,87.25,1500.0,67.922,67.922,67.8675,67.8987,1500.0
2013-11-01 10:50:00,87.25,87.39,87.25,87.35,4600.0,67.8987,68.0076,67.8987,67.9765,4600.0
2013-11-01 10:55:00,87.38,87.4,87.28,87.28,4700.0,67.9998,68.0154,67.922,67.922,4700.0
2013-11-01 11:00:00,87.29,87.3,87.18,87.18,3100.0,67.9298,67.9376,67.8442,67.8442,3100.0
2013-11-01 11:05:00,87.16,87.16,87.02,87.03,2800.0,67.8286,67.8286,67.7197,67.7275,2800.0
2013-11-01 11:10:00,87.05,87.08,87.0,87.02,12000.0,67.743,67.7664,67.7041,67.7197,12000.0
2013-11-01 11:15:00,87.01,87.05,86.94,87.05,7500.0,67.7119,67.743,67.6574,67.743,7500.0
2013-11-01 11:20:00,87.07,87.13,87.06,87.11,3200.0,67.7586,67.8053,67.7508,67.7897,3200.0
2013-11-01 11:25:00,87.08,87.08,87.04,87.05,3900.0,67.7664,67.7664,67.7352,67.743,3900.0
2013-11-01 11:30:00,87.03,87.05,87.02,87.02,2600.0,67.7275,67.743,67.7197,67.7197,2600.0
2013-11-01 11:35:00,87.02,87.04,86.9,86.92,8100.0,67.7197,67.7352,67.6263,67.6419,8100.0
2013-11-01 11:40:00,86.94,86.94,86.92,86.92,1500.0,67.6574,67.6574,67.6419,67.6419,1500.0
2013-11-01 11:45:00,86.92,86.94,86.85,86.9,4200.0,67.6419,67.6574,67.5874,67.6263,4200.0
2013-11-01 11:50:00,86.91,86.91,86.8,86.8,3700.0,67.6341,67.6341,67.5485,67.5485,3700.0
2013-11-01 11:55:00,86.8,86.81,86.66,86.66,5500.0,67.5485,67.5563,67.4395,67.4395,5500.0
2013-11-01 12:00:00,86.68,86.83,86.68,86.83,15400.0,67.4551,67.5718,67.4551,67.5718,15400.0
2013-11-01 12:05:00,86.84,86.85,86.75,86.85,4700.0,67.5796,67.5874,67.5096,67.5874,4700.0
2013-11-01 12:10:00,86.85,86.86,86.75,86.76,4400.0,67.5874,67.5952,67.5096,67.5173,4400.0
2013-11-01 12:15:00,86.74,86.85,86.74,86.81,26000.0,67.5018,67.5874,67.5018,67.5563,26000.0
2013-11-01 12:20:00,86.83,87.03,86.83,87.03,17200.0,67.5718,67.7275,67.5718,67.7275,17200.0
2013-11-01 12:25:00,87.0,87.05,87.0,87.02,2800.0,67.7041,67.743,67.7041,67.7197,2800.0
2013-11-01 12:30:00,87.01,87.04,87.01,87.04,1400.0,67.7119,67.7352,67.7119,67.7352,1400.0
2013-11-01 12:35:00,87.04,87.06,87.02,87.04,4700.0,67.7352,67.7508,67.7197,67.7352,4700.0
2013-11-01 12:40:00,87.05,87.08,87.03,87.07,2300.0,67.743,67.7664,67.7275,67.7586,2300.0
2013-11-01 12:45:00,87.08,87.08,87.04,87.05,3500.0,67.7664,67.7664,67.7352,67.743,3500.0
2013-11-01 12:50:00,87.05,87.07,87.05,87.07,2400.0,67.743,67.7586,67.743,67.7586,2400.0
2013-11-01 12:55:00,87.07,87.08,87.05,87.06,3400.0,67.7586,67.7664,67.743,67.7508,3400.0
2013-11-01 13:00:00,87.05,87.08,87.03,87.03,2500.0,67.743,67.7664,67.7275,67.7275,2500.0
2013-11-01 13:05:00,87.03,87.03,87.0,87.0,6600.0,67.7275,67.7275,67.7041,67.7041,6600.0
2013-11-01 13:10:00,87.0,87.03,86.99,87.01,7100.0,67.7041,67.7275,67.6963,67.7119,7100.0
2013-11-01 13:15:00,87.01,87.01,86.99,87.0,3900.0,67.7119,67.7119,67.6963,67.7041,3900.0
2013-11-01 13:20:00,87.0,87.01,86.95,86.98,8600.0,67.7041,67.7119,67.6652,67.6885,8600.0
2013-11-01 13:25:00,86.99,87.06,86.99,87.06,7700.0,67.6963,67.7508,67.6963,67.7508,7700.0
2013-11-01 13:30:00,87.06,87.12,87.05,87.08,6800.0,67.7508,67.7975,67.743,67.7664,6800.0
2013-11-01 13:35:00,87.09,87.24,87.09,87.24,7700.0,67.7742,67.8909,67.7742,67.8909,7700.0
2013-11-01 13:40:00,87.23,87.28,87.22,87.24,4300.0,67.8831,67.922,67.8753,67.8909,4300.0
2013-11-01 13:45:00,87.25,87.27,87.22,87.27,9200.0,67.8987,67.9142,67.8753,67.9142,9200.0
2013-11-01 13:50:00,87.27,87.31,87.25,87.31,10300.0,67.9142,67.9454,67.8987,67.9454,10300.0
2013-11-01 13:55:00,87.32,87.36,87.32,87.35,6600.0,67.9531,67.9843,67.9531,67.9765,6600.0
2013-11-01 14:00:00,87.35,87.4,87.34,87.38,8200.0,67.9765,68.0154,67.9687,67.9998,8200.0
2013-11-01 14:05:00,87.4,87.41,87.34,87.34,10800.0,68.0154,68.0232,67.9687,67.9687,10800.0
2013-11-01 14:10:00,87.34,87.34,87.25,87.26,7300.0,67.9687,67.9687,67.8987,67.9064,7300.0
2013-11-01 14:15:00,87.27,87.28,87.22,87.25,6000.0,67.9142,67.922,67.8753,67.8987,6000.0
2013-11-01 14:20:00,87.25,87.34,87.25,87.28,40600.0,67.8987,67.9687,67.8987,67.922,40600.0
2013-11-01 14:25:00,87.27,87.3,87.23,87.23,30500.0,67.9142,67.9376,67.8831,67.8831,30500.0
2013-11-01 14:30:00,87.23,87.33,87.23,87.31,13400.0,67.8831,67.9609,67.8831,67.9454,13400.0
2013-11-01 14:35:00,87.31,87.36,87.31,87.33,7100.0,67.9454,67.9843,67.9454,67.9609,7100.0
2013-11-01 14:40:00,87.33,87.45,87.32,87.4,14700.0,67.9609,68.0543,67.9531,68.0154,14700.0
2013-11-01 14:45:00,87.4,87.41,87.39,87.4,4700.0,68.0154,68.0232,68.0076,68.0154,4700.0
2013-11-01 14:50:00,87.41,87.44,87.32,87.32,13700.0,68.0232,68.0465,67.9531,67.9531,13700.0
2013-11-01 14:55:00,87.33,87.33,87.23,87.23,9400.0,67.9609,67.9609,67.8831,67.8831,9400.0
2013-11-01 15:00:00,87.25,87.29,87.23,87.28,4100.0,67.8987,67.9298,67.8831,67.922,4100.0
2013-11-01 15:05:00,87.29,87.29,87.2,87.2,4600.0,67.9298,67.9298,67.8598,67.8598,4600.0
2013-11-01 15:10:00,87.21,87.3,87.21,87.29,8500.0,67.8675,67.9376,67.8675,67.9298,8500.0
2013-11-01 15:15:00,87.29,87.29,87.23,87.25,5800.0,67.9298,67.9298,67.8831,67.8987,5800.0
2013-11-01 15:20:00,87.24,87.24,87.22,87.22,2200.0,67.8909,67.8909,67.8753,67.8753,2200.0
2013-11-01 15:25:00,87.22,87.24,87.17,87.19,10600.0,67.8753,67.8909,67.8364,67.852,10600.0
2013-11-01 15:30:00,87.19,87.25,87.19,87.25,11400.0,67.852,67.8987,67.852,67.8987,11400.0
2013-11-01 15:35:00,87.25,87.26,87.16,87.16,13900.0,67.8987,67.9064,67.8286,67.8286,13900.0
2013-11-01 15:40:00,87.17,87.2,87.17,87.2,11600.0,67.8364,67.8598,67.8364,67.8598,11600.0
2013-11-01 15:45:00,87.2,87.25,87.2,87.23,23600.0,67.8598,67.8987,67.8598,67.8831,23600.0
2013-11-01 15:50:00,87.23,87.26,87.21,87.25,35500.0,67.8831,67.9064,67.8675,67.8987,35500.0
2013-11-01 15:55:00,87.25,87.28,87.08,87.16,79200.0,67.8987,67.922,67.7664,67.8286,79200.0
2013-11-04 09:30:00,87.46,87.54,87.41,87.53,16200.0,68.0621,68.1243,68.0232,68.1166,16200.0
2013-11-04 09:35:00,87.56,87.57,87.4,87.4,3900.0,68.1399,68.1477,68.0154,68.0154,3900.0
2013-11-04 09:40:00,87.39,87.45,87.31,87.35,3600.0,68.0076,68.0543,67.9454,67.9765,3600.0
2013-11-04 09:45:00,87.34,87.34,87.09,87.13,11900.0,67.9687,67.9687,67.7742,67.8053,11900.0
2013-11-04 09:50:00,87.16,87.24,87.14,87.2,5700.0,67.8286,67.8909,67.8131,67.8598,5700.0
2013-11-04 09:55:00,87.17,87.17,86.96,87.16,19300.0,67.8364,67.8364,67.673,67.8286,19300.0
2013-11-04 10:00:00,87.15,87.23,87.13,87.22,8600.0,67.8208,67.8831,67.8053,67.8753,8600.0
2013-11-04 10:05:00,87.23,87.25,87.14,87.16,27300.0,67.8831,67.8987,67.8131,67.8286,27300.0
2013-11-04 10:10:00,87.16,87.29,87.12,87.19,62600.0,67.8286,67.9298,67.7975,67.852,62600.0
2013-11-04 10:15:00,87.19,87.19,87.05,87.09,16700.0,67.852,67.852,67.743,67.7742,16700.0
2013-11-04 10:20:00,87.11,87.23,87.11,87.2,6000.0,67.7897,67.8831,67.7897,67.8598,6000.0
2013-11-04 10:25:00,87.21,87.21,87.12,87.14,5200.0,67.8675,67.8675,67.7975,67.8131,5200.0
2013-11-04 10:30:00,87.12,87.23,87.12,87.2,26800.0,67.7975,67.8831,67.7975,67.8598,26800.0
2013-11-04 10:35:00,87.2,87.23,87.14,87.18,16600.0,67.8598,67.8831,67.8131,67.8442,16600.0
2013-11-04 10:40:00,87.19,87.21,87.16,87.18,8200.0,67.852,67.8675,67.8286,67.8442,8200.0
2013-11-04 10:45:00,87.2,87.22,87.16,87.19,9100.0,67.8598,67.8753,67.8286,67.852,9100.0
2013-11-04 10:50:00,87.2,87.22,87.09,87.1,3000.0,67.8598,67.8753,67.7742,67.7819,3000.0
2013-11-04 10:55:00,87.11,87.14,87.03,87.04,4500.0,67.7897,67.8131,67.7275,67.7352,4500.0
2013-11-04 11:00:00,87.0,87.07,86.98,87.05,6900.0,67.7041,67.7586,67.6885,67.743,6900.0
2013-11-04 11:05:00,87.06,87.12,87.06,87.06,4500.0,67.7508,67.7975,67.7508,67.7508,4500.0
2013-11-04 11:10:00,87.05,87.09,87.0,87.09,8800.0,67.743,67.7742,67.7041,67.7742,8800.0
2013-11-04 11:15:00,87.04,87.06,87.0,87.03,7400.0,67.7352,67.7508,67.7041,67.7275,7400.0
2013-11-04 11:20:00,87.0,87.08,87.0,87.05,4600.0,67.7041,67.7664,67.7041,67.743,4600.0
2013-11-04 11:25:00,87.04,87.07,87.01,87.03,3700.0,67.7352,67.7586,67.7119,67.7275,3700.0
2013-11-04 11:30:00,87.03,87.07,87.01,87.04,7000.0,67.7275,67.7586,67.7119,67.7352,7000.0
2013-11-04 11:35:00,87.07,87.11,87.01,87.01,5500.0,67.7586,67.7897,67.7119,67.7119,5500.0
2013-11-04 11:40:00,87.03,87.06,87.02,87.04,5200.0,67.7275,67.7508,67.7197,67.7352,5200.0
2013-11-04 11:45:00,87.03,87.03,87.0,87.02,4700.0,67.7275,67.7275,67.7041,67.7197,4700.0
2013-11-04 11:50:00,87.01,87.04,87.01,87.04,3400.0,67.7119,67.7352,67.7119,67.7352,3400.0
2013-11-04 11:55:00,87.06,87.06,87.0,87.01,5500.0,67.7508,67.7508,67.7041,67.7119,5500.0
2013-11-04 12:00:00,87.0,87.03,86.98,87.03,1800.0,67.7041,67.7275,67.6885,67.7275,1800.0
2013-11-04 12:05:00,87.04,87.05,86.99,87.01,7500.0,67.7352,67.743,67.6963,67.7119,7500.0
2013-11-04 12:10:00,87.01,87.08,87.0,87.04,6100.0,67.7119,67.7664,67.7041,67.7352,6100.0
2013-11-04 12:15:00,87.05,87.07,87.03,87.06,4500.0,67.743,67.7586,67.7275,67.7508,4500.0
2013-11-04 12:20:00,87.04,87.09,87.04,87.09,3600.0,67.7352,67.7742,67.7352,67.7742,3600.0
2013-11-04 12:25:00,87.09,87.11,87.08,87.11,3900.0,67.7742,67.7897,67.7664,67.7897,3900.0
2013-11-04 12:30:00,87.11,87.11,87.04,87.06,3600.0,67.7897,67.7897,67.7352,67.7508,3600.0
2013-11-04 12:35:00,87.08,87.09,87.06,87.08,4100.0,67.7664,67.7742,67.7508,67.7664,4100.0
2013-11-04 12:40:00,87.09,87.12,87.04,87.06,3700.0,67.7742,67.7975,67.7352,67.7508,3700.0
2013-11-04 12:45:00,87.06,87.08,87.05,87.07,5300.0,67.7508,67.7664,67.743,67.7586,5300.0
2013-11-04 12:50:00,87.08,87.13,87.08,87.13,6100.0,67.7664,67.8053,67.7664,67.8053,6100.0
2013-11-04 12:55:00,87.12,87.12,87.06,87.06,4300.0,67.7975,67.7975,67.7508,67.7508,4300.0
2013-11-04 13:00:00,87.06,87.11,87.05,87.07,8000.0,67.7508,67.7897,67.743,67.7586,8000.0
2013-11-04 13:05:00,87.06,87.1,87.06,87.1,3700.0,67.7508,67.7819,67.7508,67.7819,3700.0
2013-11-04 13:10:00,87.1,87.13,87.08,87.12,6300.0,67.7819,67.8053,67.7664,67.7975,6300.0
2013-11-04 13:15:00,87.12,87.21,87.12,87.21,10000.0,67.7975,67.8675,67.7975,67.8675,10000.0
2013-11-04 13:20:00,87.2,87.23,87.16,87.21,17600.0,67.8598,67.8831,67.8286,67.8675,17600.0
2013-11-04 13:25:00,87.21,87.23,87.15,87.21,18000.0,67.8675,67.8831,67.8208,67.8675,18000.0
2013-11-04 13:30:00,87.21,87.23,87.18,87.21,11600.0,67.8675,67.8831,67.8442,67.8675,11600.0
2013-11-04 13:35:00,87.21,87.21,87.16,87.16,3100.0,67.8675,67.8675,67.8286,67.8286,3100.0
2013-11-04 13:40:00,87.17,87.17,87.13,87.13,2800.0,67.8364,67.8364,67.8053,67.8053,2800.0
2013-11-04 13:45:00,87.13,87.15,87.09,87.09,6100.0,67.8053,67.8208,67.7742,67.7742,6100.0
2013-11-04 13:50:00,87.09,87.1,87.08,87.09,5300.0,67.7742,67.7819,67.7664,67.7742,5300.0
2013-11-04 13:55:00,87.1,87.14,87.1,87.13,3800.0,67.7819,67.8131,67.7819,67.8053,3800.0
2013-11-04 14:00:00,87.13,87.16,87.12,87.16,8600.0,67.8053,67.8286,67.7975,67.8286,8600.0
2013-11-04 14:05:00,87.15,87.17,87.12,87.16,5800.0,67.8208,67.8364,67.7975,67.8286,5800.0
2013-11-04 14:10:00,87.14,87.18,87.13,87.16,6800.0,67.8131,67.8442,67.8053,67.8286,6800.0
2013-11-04 14:15:00,87.17,87.2,87.17,87.19,4600.0,67.8364,67.8598,67.8364,67.852,4600.0
2013-11-04 14:20:00,87.2,87.2,87.19,87.2,5400.0,67.8598,67.8598,67.852,67.8598,5400.0
2013-11-04 14:25:00,87.19,87.2,87.18,87.18,4800.0,67.852,67.8598,67.8442,67.8442,4800.0
2013-11-04 14:30:00,87.17,87.18,87.16,87.17,8900.0,67.8364,67.8442,67.8286,67.8364,8900.0
2013-11-04 14:35:00,87.17,87.17,87.16,87.17,4900.0,67.8364,67.8364,67.8286,67.8364,4900.0
2013-11-04 14:40:00,87.17,87.18,87.17,87.18,2900.0,67.8364,67.8442,67.8364,67.8442,2900.0
2013-11-04 14:45:00,87.19,87.19,87.16,87.16,5600.0,67.852,67.852,67.8286,67.8286,5600.0
2013-11-04 14:50:00,87.14,87.16,87.12,87.13,7400.0,67.8131,67.8286,67.7975,67.8053,7400.0
2013-11-04 14:55:00,87.13,87.14,87.11,87.12,6500.0,67.8053,67.8131,67.7897,67.7975,6500.0
2013-11-04 15:00:00,87.12,87.17,87.12,87.17,14900.0,67.7975,67.8364,67.7975,67.8364,14900.0
2013-11-04 15:05:00,87.17,87.17,87.11,87.12,7300.0,67.8364,67.8364,67.7897,67.7975,7300.0
2013-11-04 15:10:00,87.12,87.13,87.11,87.12,7000.0,67.7975,67.8053,67.7897,67.7975,7000.0
2013-11-04 15:15:00,87.11,87.13,87.09,87.11,13000.0,67.7897,67.8053,67.7742,67.7897,13000.0
2013-11-04 15:20:00,87.12,87.12,87.08,87.1,8700.0,67.7975,67.7975,67.7664,67.7819,8700.0
2013-11-04 15:25:00,87.1,87.11,87.08,87.11,11200.0,67.7819,67.7897,67.7664,67.7897,11200.0
2013-11-04 15:30:00,87.11,87.11,87.02,87.04,11200.0,67.7897,67.7897,67.7197,67.7352,11200.0
2013-11-04 15:35:00,87.04,87.06,87.04,87.06,8600.0,67.7352,67.7508,67.7352,67.7508,8600.0
2013-11-04 15:40:00,87.06,87.06,87.03,87.06,16200.0,67.7508,67.7508,67.7275,67.7508,16200.0
2013-11-04 15:45:00,87.06,87.07,87.01,87.06,14000.0,67.7508,67.7586,67.7119,67.7508,14000.0
2013-11-04 15:50:00,87.05,87.09,87.05,87.05,16700.0,67.743,67.7742,67.743,67.743,16700.0
2013-11-04 15:55:00,87.06,87.15,87.05,87.1,48800.0,67.7508,67.8208,67.743,67.7819,48800.0
2013-11-05 09:30:00,87.05,87.05,86.76,86.76,33000.0,67.743,67.743,67.5173,67.5173,33000.0
2013-11-05 09:35:00,86.8,87.09,86.8,86.88,6400.0,67.5485,67.7742,67.5485,67.6107,6400.0
2013-11-05 09:40:00,86.94,87.17,86.89,87.0,19100.0,67.6574,67.8364,67.6185,67.7041,19100.0
2013-11-05 09:45:00,87.0,87.18,86.96,87.04,19300.0,67.7041,67.8442,67.673,67.7352,19300.0
2013-11-05 09:50:00,87.08,87.15,87.02,87.15,3900.0,67.7664,67.8208,67.7197,67.8208,3900.0
2013-11-05 09:55:00,87.13,87.13,86.98,87.1,8200.0,67.8053,67.8053,67.6885,67.7819,8200.0
2013-11-05 10:00:00,87.13,87.2,87.05,87.2,8100.0,67.8053,67.8598,67.743,67.8598,8100.0
2013-11-05 10:05:00,87.2,87.22,87.09,87.22,11900.0,67.8598,67.8753,67.7742,67.8753,11900.0
2013-11-05 10:10:00,87.23,87.23,87.0,87.01,4800.0,67.8831,67.8831,67.7041,67.7119,4800.0
2013-11-05 10:15:00,87.02,87.11,87.01,87.01,3700.0,67.7197,67.7897,67.7119,67.7119,3700.0
2013-11-05 10:20:00,87.02,87.09,87.02,87.06,3200.0,67.7197,67.7742,67.7197,67.7508,3200.0
2013-11-05 10:25:00,87.08,87.17,87.08,87.12,3700.0,67.7664,67.8364,67.7664,67.7975,3700.0
2013-11-05 10:30:00,87.13,87.2,87.12,87.18,4600.0,67.8053,67.8598,67.7975,67.8442,4600.0
2013-11-05 10:35:00,87.2,87.21,87.15,87.2,3700.0,67.8598,67.8675,67.8208,67.8598,3700.0
2013-11-05 10:40:00,87.2,87.28,87.18,87.19,8700.0,67.8598,67.922,67.8442,67.852,8700.0
2013-11-05 10:45:00,87.16,87.19,87.11,87.16,3600.0,67.8286,67.852,67.7897,67.8286,3600.0
2013-11-05 10:50:00,87.2,87.29,87.2,87.2,14200.0,67.8598,67.9298,67.8598,67.8598,14200.0
2013-11-05 10:55:00,87.2,87.22,87.14,87.14,5300.0,67.8598,67.8753,67.8131,67.8131,5300.0
2013-11-05 11:00:00,87.15,87.2,87.12,87.19,5300.0,67.8208,67.8598,67.7975,67.852,5300.0
2013-11-05 11:05:00,87.2,87.2,87.13,87.15,4300.0,67.8598,67.8598,67.8053,67.8208,4300.0
2013-11-05 11:10:00,87.16,87.17,87.07,87.07,6100.0,67.8286,67.8364,67.7586,67.7586,6100.0
2013-11-05 11:15:00,87.06,87.08,87.05,87.06,5700.0,67.7508,67.7664,67.743,67.7508,5700.0
2013-11-05 11:20:00,87.07,87.07,87.03,87.06,2100.0,67.7586,67.7586,67.7275,67.7508,2100.0
2013-11-05 11:25:00,87.05,87.05,87.0,87.0,10600.0,67.743,67.743,67.7041,67.7041,10600.0
2013-11-05 11:30:00,87.0,87.07,86.98,87.06,6400.0,67.7041,67.7586,67.6885,67.7508,6400.0
2013-11-05 11:35:00,87.06,87.17,87.05,87.15,6600.0,67.7508,67.8364,67.743,67.8208,6600.0
2013-11-05 11:40:00,87.16,87.22,87.16,87.22,4300.0,67.8286,67.8753,67.8286,67.8753,4300.0
2013-11-05 11:45:00,87.22,87.25,87.2,87.25,10900.0,67.8753,67.8987,67.8598,67.8987,10900.0
2013-11-05 11:50:00,87.29,87.35,87.28,87.33,7200.0,67.9298,67.9765,67.922,67.9609,7200.0
2013-11-05 11:55:00,87.32,87.35,87.29,87.31,5700.0,67.9531,67.9765,67.9298,67.9454,5700.0
2013-11-05 12:00:00,87.29,87.32,87.25,87.32,13200.0,67.9298,67.9531,67.8987,67.9531,13200.0
2013-11-05 12:05:00,87.3,87.3,87.25,87.25,4000.0,67.9376,67.9376,67.8987,67.8987,4000.0
2013-11-05 12:10:00,87.25,87.32,87.25,87.25,4900.0,67.8987,67.9531,67.8987,67.8987,4900.0
2013-11-05 12:15:00,87.27,87.31,87.26,87.31,2800.0,67.9142,67.9454,67.9064,67.9454,2800.0
2013-11-05 12:20:00,87.33,87.46,87.32,87.32,19600.0,67.9609,68.0621,67.9531,67.9531,19600.0
2013-11-05 12:25:00,87.31,87.35,87.29,87.34,8300.0,67.9454,67.9765,67.9298,67.9687,8300.0
2013-11-05 12:30:00,87.33,87.33,87.28,87.28,7100.0,67.9609,67.9609,67.922,67.922,7100.0
2013-11-05 12:35:00,87.28,87.29,87.25,87.27,7400.0,67.922,67.9298,67.8987,67.9142,7400.0
2013-11-05 12:40:00,87.3,87.35,87.29,87.31,3400.0,67.9376,67.9765,67.9298,67.9454,3400.0
2013-11-05 12:45:00,87.33,87.37,87.32,87.37,2500.0,67.9609,67.992,67.9531,67.992,2500.0
2013-11-05 12:50:00,87.38,87.42,87.35,87.42,3500.0,67.9998,68.031,67.9765,68.031,3500.0
2013-11-05 12:55:00,87.43,87.45,87.39,87.45,2900.0,68.0387,68.0543,68.0076,68.0543,2900.0
2013-11-05 13:00:00,87.44,87.53,87.44,87.46,5000.0,68.0465,68.1166,68.0465,68.0621,5000.0
2013-11-05 13:05:00,87.47,87.52,87.46,87.46,3100.0,68.0699,68.1088,68.0621,68.0621,3100.0
2013-11-05 13:10:00,87.48,87.54,87.48,87.53,3600.0,68.0777,68.1243,68.0777,68.1166,3600.0
2013-11-05 13:15:00,87.51,87.52,87.47,87.47,3500.0,68.101,68.1088,68.0699,68.0699,3500.0
2013-11-05 13:20:00,87.49,87.5,87.47,87.47,6900.0,68.0854,68.0932,68.0699,68.0699,6900.0
2013-11-05 13:25:00,87.47,87.48,87.41,87.43,10400.0,68.0699,68.0777,68.0232,68.0387,10400.0
2013-11-05 13:30:00,87.43,87.5,87.43,87.48,6800.0,68.0387,68.0932,68.0387,68.0777,6800.0
2013-11-05 13:35:00,87.46,87.49,87.43,87.44,5200.0,68.0621,68.0854,68.0387,68.0465,5200.0
2013-11-05 13:40:00,87.43,87.43,87.34,87.34,9200.0,68.0387,68.0387,67.9687,67.9687,9200.0
2013-11-05 13:45:00,87.35,87.36,87.27,87.27,10400.0,67.9765,67.9843,67.9142,67.9142,10400.0
2013-11-05 13:50:00,87.27,87.28,87.18,87.18,19900.0,67.9142,67.922,67.8442,67.8442,19900.0
2013-11-05 13:55:00,87.16,87.19,87.13,87.16,24900.0,67.8286,67.852,67.8053,67.8286,24900.0
2013-11-05 14:00:00,87.15,87.24,87.15,87.24,17900.0,67.8208,67.8909,67.8208,67.8909,17900.0
2013-11-05 14:05:00,87.23,87.28,87.2,87.22,17600.0,67.8831,67.922,67.8598,67.8753,17600.0
2013-11-05 14:10:00,87.23,87.28,87.22,87.28,4000.0,67.8831,67.922,67.8753,67.922,4000.0
2013-11-05 14:15:00,87.29,87.3,87.28,87.28,4100.0,67.9298,67.9376,67.922,67.922,4100.0
2013-11-05 14:20:00,87.29,87.35,87.28,87.35,6200.0,67.9298,67.9765,67.922,67.9765,6200.0
2013-11-05 14:25:00,87.36,87.38,87.31,87.34,7100.0,67.9843,67.9998,67.9454,67.9687,7100.0
2013-11-05 14:30:00,87.33,87.38,87.33,87.38,5400.0,67.9609,67.9998,67.9609,67.9998,5400.0
2013-11-05 14:35:00,87.39,87.4,87.34,87.35,7200.0,68.0076,68.0154,67.9687,67.9765,7200.0
2013-11-05 14:40:00,87.35,87.37,87.33,87.33,12500.0,67.9765,67.992,67.9609,67.9609,12500.0
2013-11-05 14:45:00,87.34,87.34,87.25,87.29,10800.0,67.9687,67.9687,67.8987,67.9298,10800.0
2013-11-05 14:50:00,87.29,87.31,87.24,87.25,31900.0,67.9298,67.9454,67.8909,67.8987,31900.0
2013-11-05 14:55:00,87.24,87.26,87.24,87.25,8200.0,67.8909,67.9064,67.8909,67.8987,8200.0
2013-11-05 15:00:00,87.25,87.31,87.23,87.28,9000.0,67.8987,67.9454,67.8831,67.922,9000.0
2013-11-05 15:05:00,87.29,87.32,87.28,87.28,12700.0,67.9298,67.9531,67.922,67.922,12700.0
2013-11-05 15:10:00,87.26,87.28,87.22,87.26,15500.0,67.9064,67.922,67.8753,67.9064,15500.0
2013-11-05 15:15:00,87.26,87.3,87.25,87.29,9100.0,67.9064,67.9376,67.8987,67.9298,9100.0
2013-11-05 15:20:00,87.29,87.31,87.2,87.2,22900.0,67.9298,67.9454,67.8598,67.8598,22900.0
2013-11-05 15:25:00,87.22,87.22,87.09,87.13,37700.0,67.8753,67.8753,67.7742,67.8053,37700.0
2013-11-05 15:30:00,87.13,87.19,87.13,87.19,10300.0,67.8053,67.852,67.8053,67.852,10300.0
2013-11-05 15:35:00,87.19,87.19,87.11,87.18,12100.0,67.852,67.852,67.7897,67.8442,12100.0
2013-11-05 15:40:00,87.18,87.21,87.14,87.16,15400.0,67.8442,67.8675,67.8131,67.8286,15400.0
2013-11-05 15:45:00,87.16,87.24,87.16,87.22,24500.0,67.8286,67.8909,67.8286,67.8753,24500.0
2013-11-05 15:50:00,87.22,87.22,87.19,87.2,20800.0,67.8753,67.8753,67.852,67.8598,20800.0
2013-11-05 15:55:00,87.2,87.21,87.08,87.1,46400.0,67.8598,67.8675,67.7664,67.7819,46400.0
2013-11-06 09:30:00,87.59,87.85,87.51,87.51,42900.0,68.1633,68.3656,68.101,68.101,42900.0
2013-11-06 09:35:00,87.55,87.72,87.53,87.71,8200.0,68.1321,68.2644,68.1166,68.2566,8200.0
2013-11-06 09:40:00,87.72,87.72,87.55,87.58,15700.0,68.2644,68.2644,68.1321,68.1555,15700.0
2013-11-06 09:45:00,87.58,87.61,87.53,87.56,29000.0,68.1555,68.1788,68.1166,68.1399,29000.0
2013-11-06 09:50:00,87.6,87.7,87.56,87.65,11700.0,68.171,68.2489,68.1399,68.2099,11700.0
2013-11-06 09:55:00,87.66,87.72,87.54,87.6,11500.0,68.2177,68.2644,68.1243,68.171,11500.0
2013-11-06 10:00:00,87.61,87.62,87.46,87.56,38000.0,68.1788,68.1866,68.0621,68.1399,38000.0
2013-11-06 10:05:00,87.57,87.57,87.4,87.52,7900.0,68.1477,68.1477,68.0154,68.1088,7900.0
2013-11-06 10:10:00,87.52,87.56,87.46,87.48,7400.0,68.1088,68.1399,68.0621,68.0777,7400.0
2013-11-06 10:15:00,87.48,87.5,87.34,87.37,13300.0,68.0777,68.0932,67.9687,67.992,13300.0
2013-11-06 10:20:00,87.39,87.4,87.22,87.27,34600.0,68.0076,68.0154,67.8753,67.9142,34600.0
2013-11-06 10:25:00,87.27,87.34,87.26,87.27,9600.0,67.9142,67.9687,67.9064,67.9142,9600.0
2013-11-06 10:30:00,87.29,87.32,87.2,87.32,10000.0,67.9298,67.9531,67.8598,67.9531,10000.0
2013-11-06 10:35:00,87.33,87.42,87.3,87.41,16300.0,67.9609,68.031,67.9376,68.0232,16300.0
2013-11-06 10:40:00,87.4,87.46,87.4,87.43,5700.0,68.0154,68.0621,68.0154,68.0387,5700.0
2013-11-06 10:45:00,87.4,87.46,87.39,87.41,4300.0,68.0154,68.0621,68.0076,68.0232,4300.0
2013-11-06 10:50:00,87.41,87.41,87.3,87.33,8800.0,68.0232,68.0232,67.9376,67.9609,8800.0
2013-11-06 10:55:00,87.32,87.45,87.3,87.45,6300.0,67.9531,68.0543,67.9376,68.0543,6300.0
2013-11-06 11:00:00,87.42,87.43,87.31,87.35,6300.0,68.031,68.0387,67.9454,67.9765,6300.0
2013-11-06 11:05:00,87.34,87.42,87.31,87.4,7600.0,67.9687,68.031,67.9454,68.0154,7600.0
2013-11-06 11:10:00,87.37,87.5,87.37,87.48,9700.0,67.992,68.0932,67.992,68.0777,9700.0
2013-11-06 11:15:00,87.49,87.5,87.43,87.43,1800.0,68.0854,68.0932,68.0387,68.0387,1800.0
2013-11-06 11:20:00,87.46,87.51,87.46,87.5,6900.0,68.0621,68.101,68.0621,68.0932,6900.0
2013-11-06 11:25:00,87.5,87.53,87.5,87.52,13100.0,68.0932,68.1166,68.0932,68.1088,13100.0
2013-11-06 11:30:00,87.51,87.52,87.49,87.5,13500.0,68.101,68.1088,68.0854,68.0932,13500.0
2013-11-06 11:35:00,87.52,87.52,87.48,87.51,12700.0,68.1088,68.1088,68.0777,68.101,12700.0
2013-11-06 11:40:00,87.5,87.53,87.47,87.5,5100.0,68.0932,68.1166,68.0699,68.0932,5100.0
2013-11-06 11:45:00,87.51,87.57,87.49,87.57,8900.0,68.101,68.1477,68.0854,68.1477,8900.0
2013-11-06 11:50:00,87.57,87.57,87.49,87.5,8100.0,68.1477,68.1477,68.0854,68.0932,8100.0
2013-11-06 11:55:00,87.5,87.52,87.5,87.5,2500.0,68.0932,68.1088,68.0932,68.0932,2500.0
2013-11-06 12:00:00,87.49,87.57,87.49,87.57,4700.0,68.0854,68.1477,68.0854,68.1477,4700.0
2013-11-06 12:05:00,87.57,87.62,87.56,87.56,6500.0,68.1477,68.1866,68.1399,68.1399,6500.0
2013-11-06 12:10:00,87.56,87.59,87.52,87.53,6400.0,68.1399,68.1633,68.1088,68.1166,6400.0
2013-11-06 12:15:00,87.52,87.55,87.51,87.54,8900.0,68.1088,68.1321,68.101,68.1243,8900.0
2013-11-06 12:20:00,87.54,87.59,87.54,87.58,4800.0,68.1243,68.1633,68.1243,68.1555,4800.0
2013-11-06 12:25:00,87.58,87.58,87.5,87.53,4600.0,68.1555,68.1555,68.0932,68.1166,4600.0
2013-11-06 12:30:00,87.53,87.57,87.53,87.54,6000.0,68.1166,68.1477,68.1166,68.1243,6000.0
2013-11-06 12:35:00,87.55,87.62,87.54,87.54,8400.0,68.1321,68.1866,68.1243,68.1243,8400.0
2013-11-06 12:40:00,87.55,87.61,87.52,87.61,2700.0,68.1321,68.1788,68.1088,68.1788,2700.0
2013-11-06 12:45:00,87.61,87.61,87.57,87.61,22400.0,68.1788,68.1788,68.1477,68.1788,22400.0
2013-11-06 12:50:00,87.62,87.63,87.53,87.53,31000.0,68.1866,68.1944,68.1166,68.1166,31000.0
2013-11-06 12:55:00,87.53,87.54,87.47,87.49,5000.0,68.1166,68.1243,68.0699,68.0854,5000.0
2013-11-06 13:00:00,87.48,87.56,87.48,87.51,12300.0,68.0777,68.1399,68.0777,68.101,12300.0
2013-11-06 13:05:00,87.51,87.57,87.48,87.56,15100.0,68.101,68.1477,68.0777,68.1399,15100.0
2013-11-06 13:10:00,87.55,87.57,87.5,87.51,11600.0,68.1321,68.1477,68.0932,68.101,11600.0
2013-11-06 13:15:00,87.52,87.52,87.49,87.51,8300.0,68.1088,68.1088,68.0854,68.101,8300.0
2013-11-06 13:20:00,87.5,87.52,87.44,87.48,5800.0,68.0932,68.1088,68.0465,68.0777,5800.0
2013-11-06 13:25:00,87.49,87.52,87.48,87.48,19700.0,68.0854,68.1088,68.0777,68.0777,19700.0
2013-11-06 13:30:00,87.48,87.51,87.48,87.48,16300.0,68.0777,68.101,68.0777,68.0777,16300.0
2013-11-06 13:35:00,87.47,87.48,87.38,87.38,6500.0,68.0699,68.0777,67.9998,67.9998,6500.0
2013-11-06 13:40:00,87.39,87.47,87.3,87.33,41300.0,68.0076,68.0699,67.9376,67.9609,41300.0
2013-11-06 13:45:00,87.33,87.38,87.32,87.36,10300.0,67.9609,67.9998,67.9531,67.9843,10300.0
2013-11-06 13:50:00,87.38,87.49,87.38,87.44,9100.0,67.9998,68.0854,67.9998,68.0465,9100.0
2013-11-06 13:55:00,87.44,87.5,87.41,87.49,13600.0,68.0465,68.0932,68.0232,68.0854,13600.0
2013-11-06 14:00:00,87.49,87.53,87.49,87.51,12500.0,68.0854,68.1166,68.0854,68.101,12500.0
2013-11-06 14:05:00,87.51,87.51,87.44,87.46,20000.0,68.101,68.101,68.0465,68.0621,20000.0
2013-11-06 14:10:00,87.46,87.49,87.46,87.48,8700.0,68.0621,68.0854,68.0621,68.0777,8700.0
2013-11-06 14:15:00,87.48,87.48,87.43,87.43,7000.0,68.0777,68.0777,68.0387,68.0387,7000.0
2013-11-06 14:20:00,87.44,87.46,87.42,87.42,4500.0,68.0465,68.0621,68.031,68.031,4500.0
2013-11-06 14:25:00,87.42,87.47,87.41,87.47,13000.0,68.031,68.0699,68.0232,68.0699,13000.0
2013-11-06 14:30:00,87.47,87.51,87.45,87.5,17400.0,68.0699,68.101,68.0543,68.0932,17400.0
2013-11-06 14:35:00,87.51,87.51,87.48,87.5,13700.0,68.101,68.101,68.0777,68.0932,13700.0
2013-11-06 14:40:00,87.49,87.5,87.44,87.48,5900.0,68.0854,68.0932,68.0465,68.0777,5900.0
2013-11-06 14:45:00,87.48,87.51,87.47,87.5,17200.0,68.0777,68.101,68.0699,68.0932,17200.0
2013-11-06 14:50:00,87.5,87.53,87.49,87.51,11300.0,68.0932,68.1166,68.0854,68.101,11300.0
2013-11-06 14:55:00,87.52,87.52,87.49,87.52,5100.0,68.1088,68.1088,68.0854,68.1088,5100.0
2013-11-06 15:00:00,87.53,87.53,87.5,87.52,4400.0,68.1166,68.1166,68.0932,68.1088,4400.0
2013-11-06 15:05:00,87.53,87.58,87.53,87.55,4300.0,68.1166,68.1555,68.1166,68.1321,4300.0
2013-11-06 15:10:00,87.54,87.54,87.5,87.52,9400.0,68.1243,68.1243,68.0932,68.1088,9400.0
2013-11-06 15:15:00,87.52,87.54,87.51,87.54,16500.0,68.1088,68.1243,68.101,68.1243,16500.0
2013-11-06 15:20:00,87.54,87.6,87.53,87.57,8900.0,68.1243,68.171,68.1166,68.1477,8900.0
2013-11-06 15:25:00,87.57,87.63,87.56,87.59,18400.0,68.1477,68.1944,68.1399,68.1633,18400.0
2013-11-06 15:30:00,87.59,87.61,87.55,87.6,65000.0,68.1633,68.1788,68.1321,68.171,65000.0
2013-11-06 15:35:00,87.61,87.66,87.6,87.65,8000.0,68.1788,68.2177,68.171,68.2099,8000.0
2013-11-06 15:40:00,87.65,87.66,87.58,87.63,14400.0,68.2099,68.2177,68.1555,68.1944,14400.0
2013-11-06 15:45:00,87.63,87.65,87.63,87.64,12600.0,68.1944,68.2099,68.1944,68.2022,12600.0
2013-11-06 15:50:00,87.64,87.64,87.61,87.63,34600.0,68.2022,68.2022,68.1788,68.1944,34600.0
2013-11-06 15:55:00,87.63,87.71,87.62,87.66,64900.0,68.1944,68.2566,68.1866,68.2177,64900.0
2013-11-07 09:30:00,87.71,87.99,87.71,87.83,25100.0,68.2566,68.4745,68.2566,68.35,25100.0
2013-11-07 09:35:00,87.86,87.97,87.73,87.8,58700.0,68.3734,68.459,68.2722,68.3267,58700.0
2013-11-07 09:40:00,87.85,87.95,87.84,87.9,12600.0,68.3656,68.4434,68.3578,68.4045,12600.0
2013-11-07 09:45:00,87.91,87.95,87.74,87.74,12100.0,68.4123,68.4434,68.28,68.28,12100.0
2013-11-07 09:50:00,87.76,87.76,87.57,87.68,14700.0,68.2956,68.2956,68.1477,68.2333,14700.0
2013-11-07 09:55:00,87.64,87.75,87.58,87.7,7600.0,68.2022,68.2878,68.1555,68.2489,7600.0
2013-11-07 10:00:00,87.7,87.78,87.66,87.7,8400.0,68.2489,68.3111,68.2177,68.2489,8400.0
2013-11-07 10:05:00,87.68,87.75,87.57,87.57,9400.0,68.2333,68.2878,68.1477,68.1477,9400.0
2013-11-07 10:10:00,87.57,87.6,87.35,87.6,18400.0,68.1477,68.171,67.9765,68.171,18400.0
2013-11-07 10:15:00,87.61,87.64,87.42,87.42,9800.0,68.1788,68.2022,68.031,68.031,9800.0
2013-11-07 10:20:00,87.33,87.54,87.31,87.51,6900.0,67.9609,68.1243,67.9454,68.101,6900.0
2013-11-07 10:25:00,87.54,87.57,87.47,87.47,6600.0,68.1243,68.1477,68.0699,68.0699,6600.0
2013-11-07 10:30:00,87.45,87.45,87.16,87.16,14700.0,68.0543,68.0543,67.8286,67.8286,14700.0
2013-11-07 10:35:00,87.14,87.25,87.1,87.18,16200.0,67.8131,67.8987,67.7819,67.8442,16200.0
2013-11-07 10:40:00,87.16,87.31,87.13,87.16,15600.0,67.8286,67.9454,67.8053,67.8286,15600.0
2013-11-07 10:45:00,87.14,87.23,87.14,87.19,6600.0,67.8131,67.8831,67.8131,67.852,6600.0
2013-11-07 10:50:00,87.2,87.21,87.14,87.15,11500.0,67.8598,67.8675,67.8131,67.8208,11500.0
2013-11-07 10:55:00,87.15,87.15,87.05,87.06,21000.0,67.8208,67.8208,67.743,67.7508,21000.0
2013-11-07 11:00:00,87.07,87.12,87.0,87.08,24500.0,67.7586,67.7975,67.7041,67.7664,24500.0
2013-11-07 11:05:00,87.06,87.21,87.06,87.07,4000.0,67.7508,67.8675,67.7508,67.7586,4000.0
2013-11-07 11:10:00,87.05,87.16,87.04,87.04,3000.0,67.743,67.8286,67.7352,67.7352,3000.0
2013-11-07 11:15:00,87.06,87.08,87.0,87.01,15500.0,67.7508,67.7664,67.7041,67.7119,15500.0
2013-11-07 11:20:00,87.01,87.15,87.01,87.15,12500.0,67.7119,67.8208,67.7119,67.8208,12500.0
2013-11-07 11:25:00,87.15,87.16,87.06,87.09,10900.0,67.8208,67.8286,67.7508,67.7742,10900.0
2013-11-07 11:30:00,87.1,87.17,87.04,87.17,5500.0,67.7819,67.8364,67.7352,67.8364,5500.0
2013-11-07 11:35:00,87.18,87.21,87.15,87.16,3900.0,67.8442,67.8675,67.8208,67.8286,3900.0
2013-11-07 11:40:00,87.16,87.19,87.12,87.16,4600.0,67.8286,67.852,67.7975,67.8286,4600.0
2013-11-07 11:45:00,87.19,87.22,87.17,87.18,3800.0,67.852,67.8753,67.8364,67.8442,3800.0
2013-11-07 11:50:00,87.19,87.23,87.19,87.22,7600.0,67.852,67.8831,67.852,67.8753,7600.0
2013-11-07 11:55:00,87.21,87.23,87.18,87.18,9200.0,67.8675,67.8831,67.8442,67.8442,9200.0
2013-11-07 12:00:00,87.2,87.25,87.2,87.22,16800.0,67.8598,67.8987,67.8598,67.8753,16800.0
2013-11-07 12:05:00,87.22,87.23,87.2,87.21,13900.0,67.8753,67.8831,67.8598,67.8675,13900.0
2013-11-07 12:10:00,87.22,87.24,87.21,87.21,7300.0,67.8753,67.8909,67.8675,67.8675,7300.0
2013-11-07 12:15:00,87.23,87.23,87.19,87.2,11100.0,67.8831,67.8831,67.852,67.8598,11100.0
2013-11-07 12:20:00,87.2,87.25,87.2,87.25,5700.0,67.8598,67.8987,67.8598,67.8987,5700.0
2013-11-07 12:25:00,87.26,87.34,87.26,87.28,5800.0,67.9064,67.9687,67.9064,67.922,5800.0
2013-11-07 12:30:00,87.29,87.34,87.28,87.31,7300.0,67.9298,67.9687,67.922,67.9454,7300.0
2013-11-07 12:35:00,87.3,87.31,87.18,87.24,12800.0,67.9376,67.9454,67.8442,67.8909,12800.0
2013-11-07 12:40:00,87.24,87.29,87.24,87.28,7700.0,67.8909,67.9298,67.8909,67.922,7700.0
2013-11-07 12:45:00,87.27,87.27,87.21,87.21,14000.0,67.9142,67.9142,67.8675,67.8675,14000.0
2013-11-07 12:50:00,87.2,87.24,87.19,87.2,20600.0,67.8598,67.8909,67.852,67.8598,20600.0
2013-11-07 12:55:00,87.21,87.24,87.18,87.19,5700.0,67.8675,67.8909,67.8442,67.852,5700.0
2013-11-07 13:00:00,87.19,87.2,87.16,87.18,6600.0,67.852,67.8598,67.8286,67.8442,6600.0
2013-11-07 13:05:00,87.17,87.19,87.14,87.18,6700.0,67.8364,67.852,67.8131,67.8442,6700.0
2013-11-07 13:10:00,87.18,87.2,87.16,87.17,2600.0,67.8442,67.8598,67.8286,67.8364,2600.0
2013-11-07 13:15:00,87.17,87.19,87.17,87.18,1000.0,67.8364,67.852,67.8364,67.8442,1000.0
2013-11-07 13:20:00,87.19,87.21,87.09,87.15,19100.0,67.852,67.8675,67.7742,67.8208,19100.0
2013-11-07 13:25:00,87.15,87.16,87.08,87.11,21600.0,67.8208,67.8286,67.7664,67.7897,21600.0
2013-11-07 13:30:00,87.11,87.17,87.09,87.15,13400.0,67.7897,67.8364,67.7742,67.8208,13400.0
2013-11-07 13:35:00,87.15,87.15,87.09,87.13,7300.0,67.8208,67.8208,67.7742,67.8053,7300.0
2013-11-07 13:40:00,87.13,87.16,87.1,87.12,17000.0,67.8053,67.8286,67.7819,67.7975,17000.0
2013-11-07 13:45:00,87.11,87.12,87.08,87.1,29900.0,67.7897,67.7975,67.7664,67.7819,29900.0
2013-11-07 13:50:00,87.11,87.17,87.09,87.1,16400.0,67.7897,67.8364,67.7742,67.7819,16400.0
2013-11-07 13:55:00,87.11,87.17,87.11,87.16,27300.0,67.7897,67.8364,67.7897,67.8286,27300.0
2013-11-07 14:00:00,87.16,87.17,87.04,87.1,38300.0,67.8286,67.8364,67.7352,67.7819,38300.0
2013-11-07 14:05:00,87.09,87.17,87.09,87.13,14600.0,67.7742,67.8364,67.7742,67.8053,14600.0
2013-11-07 14:10:00,87.14,87.22,87.12,87.12,13800.0,67.8131,67.8753,67.7975,67.7975,13800.0
2013-11-07 14:15:00,87.14,87.14,87.08,87.13,10900.0,67.8131,67.8131,67.7664,67.8053,10900.0
2013-11-07 14:20:00,87.14,87.16,87.12,87.15,14900.0,67.8131,67.8286,67.7975,67.8208,14900.0
2013-11-07 14:25:00,87.14,87.19,87.14,87.17,16000.0,67.8131,67.852,67.8131,67.8364,16000.0
2013-11-07 14:30:00,87.17,87.18,87.02,87.07,21800.0,67.8364,67.8442,67.7197,67.7586,21800.0
2013-11-07 14:35:00,87.05,87.13,87.05,87.12,10500.0,67.743,67.8053,67.743,67.7975,10500.0
2013-11-07 14:40:00,87.13,87.19,87.12,87.19,3500.0,67.8053,67.852,67.7975,67.852,3500.0
2013-11-07 14:45:00,87.19,87.25,87.16,87.2,20300.0,67.852,67.8987,67.8286,67.8598,20300.0
2013-11-07 14:50:00,87.19,87.19,87.16,87.18,10300.0,67.852,67.852,67.8286,67.8442,10300.0
2013-11-07 14:55:00,87.18,87.23,87.12,87.12,39100.0,67.8442,67.8831,67.7975,67.7975,39100.0
2013-11-07 15:00:00,87.11,87.15,87.05,87.07,12000.0,67.7897,67.8208,67.743,67.7586,12000.0
2013-11-07 15:05:00,87.08,87.09,86.99,86.99,7400.0,67.7664,67.7742,67.6963,67.6963,7400.0
2013-11-07 15:10:00,86.99,87.04,86.98,86.98,16300.0,67.6963,67.7352,67.6885,67.6885,16300.0
2013-11-07 15:15:00,86.98,87.0,86.89,86.97,20300.0,67.6885,67.7041,67.6185,67.6808,20300.0
2013-11-07 15:20:00,86.97,87.02,86.94,86.95,13000.0,67.6808,67.7197,67.6574,67.6652,13000.0
2013-11-07 15:25:00,86.93,86.99,86.91,86.91,20600.0,67.6496,67.6963,67.6341,67.6341,20600.0
2013-11-07 15:30:00,86.91,86.97,86.86,86.96,29000.0,67.6341,67.6808,67.5952,67.673,29000.0
2013-11-07 15:35:00,86.97,87.02,86.93,87.0,34800.0,67.6808,67.7197,67.6496,67.7041,34800.0
2013-11-07 15:40:00,87.0,87.01,86.88,86.95,37600.0,67.7041,67.7119,67.6107,67.6652,37600.0
2013-11-07 15:45:00,86.93,87.01,86.87,86.93,45300.0,67.6496,67.7119,67.6029,67.6496,45300.0
2013-11-07 15:50:00,86.92,86.98,86.83,86.86,60000.0,67.6419,67.6885,67.5718,67.5952,60000.0
2013-11-07 15:55:00,86.84,86.91,86.74,86.81,73400.0,67.5796,67.6341,67.5018,67.5563,73400.0
2013-11-08 09:30:00,86.76,87.04,86.59,86.85,42000.0,67.5173,67.7352,67.385,67.5874,42000.0
2013-11-08 09:35:00,86.9,87.03,86.87,86.91,14800.0,67.6263,67.7275,67.6029,67.6341,14800.0
2013-11-08 09:40:00,86.94,86.99,86.74,86.99,24400.0,67.6574,67.6963,67.5018,67.6963,24400.0
2013-11-08 09:45:00,87.0,87.13,87.0,87.05,7900.0,67.7041,67.8053,67.7041,67.743,7900.0
2013-11-08 09:50:00,87.08,87.08,86.88,86.96,13400.0,67.7664,67.7664,67.6107,67.673,13400.0
2013-11-08 09:55:00,86.94,87.02,86.84,86.92,20900.0,67.6574,67.7197,67.5796,67.6419,20900.0
2013-11-08 10:00:00,86.92,87.02,86.9,87.01,12700.0,67.6419,67.7197,67.6263,67.7119,12700.0
2013-11-08 10:05:00,87.01,87.06,86.9,87.05,14000.0,67.7119,67.7508,67.6263,67.743,14000.0
2013-11-08 10:10:00,87.04,87.04,86.98,86.98,18300.0,67.7352,67.7352,67.6885,67.6885,18300.0
2013-11-08 10:15:00,87.01,87.27,87.0,87.2,29300.0,67.7119,67.9142,67.7041,67.8598,29300.0
2013-11-08 10:20:00,87.21,87.38,87.2,87.2,19900.0,67.8675,67.9998,67.8598,67.8598,19900.0
2013-11-08 10:25:00,87.2,87.28,87.15,87.28,6500.0,67.8598,67.922,67.8208,67.922,6500.0
2013-11-08 10:30:00,87.31,87.44,87.31,87.42,14300.0,67.9454,68.0465,67.9454,68.031,14300.0
2013-11-08 10:35:00,87.41,87.41,87.31,87.32,8100.0,68.0232,68.0232,67.9454,67.9531,8100.0
2013-11-08 10:40:00,87.33,87.38,87.22,87.29,26200.0,67.9609,67.9998,67.8753,67.9298,26200.0
2013-11-08 10:45:00,87.28,87.33,87.12,87.15,21400.0,67.922,67.9609,67.7975,67.8208,21400.0
2013-11-08 10:50:00,87.15,87.22,87.12,87.19,7900.0,67.8208,67.8753,67.7975,67.852,7900.0
2013-11-08 10:55:00,87.19,87.26,87.15,87.2,13000.0,67.852,67.9064,67.8208,67.8598,13000.0
2013-11-08 11:00:00,87.2,87.21,87.12,87.2,26100.0,67.8598,67.8675,67.7975,67.8598,26100.0
2013-11-08 11:05:00,87.19,87.2,87.12,87.15,12300.0,67.852,67.8598,67.7975,67.8208,12300.0
2013-11-08 11:10:00,87.16,87.25,87.16,87.23,2600.0,67.8286,67.8987,67.8286,67.8831,2600.0
2013-11-08 11:15:00,87.25,87.46,87.24,87.4,12700.0,67.8987,68.0621,67.8909,68.0154,12700.0
2013-11-08 11:20:00,87.39,87.4,87.23,87.25,12200.0,68.0076,68.0154,67.8831,67.8987,12200.0
2013-11-08 11:25:00,87.24,87.24,87.16,87.2,5400.0,67.8909,67.8909,67.8286,67.8598,5400.0
2013-11-08 11:30:00,87.19,87.2,87.14,87.15,5400.0,67.852,67.8598,67.8131,67.8208,5400.0
2013-11-08 11:35:00,87.19,87.26,87.19,87.24,22600.0,67.852,67.9064,67.852,67.8909,22600.0
2013-11-08 11:40:00,87.24,87.24,87.18,87.21,2900.0,67.8909,67.8909,67.8442,67.8675,2900.0
2013-11-08 11:45:00,87.2,87.21,87.18,87.18,4800.0,67.8598,67.8675,67.8442,67.8442,4800.0
2013-11-08 11:50:00,87.18,87.23,87.17,87.23,13600.0,67.8442,67.8831,67.8364,67.8831,13600.0
2013-11-08 11:55:00,87.25,87.27,87.15,87.15,12500.0,67.8987,67.9142,67.8208,67.8208,12500.0
2013-11-08 12:00:00,87.15,87.23,87.14,87.2,16900.0,67.8208,67.8831,67.8131,67.8598,16900.0
2013-11-08 12:05:00,87.2,87.2,87.16,87.17,10200.0,67.8598,67.8598,67.8286,67.8364,10200.0
2013-11-08 12:10:00,87.17,87.2,87.17,87.2,7300.0,67.8364,67.8598,67.8364,67.8598,7300.0
2013-11-08 12:15:00,87.2,87.22,87.17,87.18,12200.0,67.8598,67.8753,67.8364,67.8442,12200.0
2013-11-08 12:20:00,87.17,87.21,87.13,87.16,11000.0,67.8364,67.8675,67.8053,67.8286,11000.0
2013-11-08 12:25:00,87.19,87.21,87.16,87.19,11200.0,67.852,67.8675,67.8286,67.852,11200.0
2013-11-08 12:30:00,87.2,87.2,87.17,87.17,5300.0,67.8598,67.8598,67.8364,67.8364,5300.0
2013-11-08 12:35:00,87.17,87.22,87.17,87.18,8200.0,67.8364,67.8753,67.8364,67.8442,8200.0
2013-11-08 12:40:00,87.18,87.2,87.17,87.17,7000.0,67.8442,67.8598,67.8364,67.8364,7000.0
2013-11-08 12:45:00,87.19,87.21,87.16,87.16,9100.0,67.852,67.8675,67.8286,67.8286,9100.0
2013-11-08 12:50:00,87.17,87.17,87.09,87.09,7300.0,67.8364,67.8364,67.7742,67.7742,7300.0
2013-11-08 12:55:00,87.1,87.16,87.1,87.16,6400.0,67.7819,67.8286,67.7819,67.8286,6400.0
2013-11-08 13:00:00,87.17,87.17,87.09,87.11,8500.0,67.8364,67.8364,67.7742,67.7897,8500.0
2013-11-08 13:05:00,87.12,87.13,87.11,87.13,3000.0,67.7975,67.8053,67.7897,67.8053,3000.0
2013-11-08 13:10:00,87.13,87.18,87.12,87.18,7000.0,67.8053,67.8442,67.7975,67.8442,7000.0
2013-11-08 13:15:00,87.2,87.2,87.16,87.19,5300.0,67.8598,67.8598,67.8286,67.852,5300.0
2013-11-08 13:20:00,87.2,87.21,87.19,87.2,18800.0,67.8598,67.8675,67.852,67.8598,18800.0
2013-11-08 13:25:00,87.2,87.21,87.17,87.17,36700.0,67.8598,67.8675,67.8364,67.8364,36700.0
2013-11-08 13:30:00,87.17,87.19,87.15,87.17,3000.0,67.8364,67.852,67.8208,67.8364,3000.0
2013-11-08 13:35:00,87.18,87.21,87.17,87.2,1400.0,67.8442,67.8675,67.8364,67.8598,1400.0
2013-11-08 13:40:00,87.2,87.21,87.19,87.2,17800.0,67.8598,67.8675,67.852,67.8598,17800.0
2013-11-08 13:45:00,87.2,87.23,87.18,87.18,30500.0,67.8598,67.8831,67.8442,67.8442,30500.0
2013-11-08 13:50:00,87.17,87.17,87.1,87.14,10700.0,67.8364,67.8364,67.7819,67.8131,10700.0
2013-11-08 13:55:00,87.15,87.21,87.15,87.2,9600.0,67.8208,67.8675,67.8208,67.8598,9600.0
2013-11-08 14:00:00,87.2,87.21,87.19,87.2,16900.0,67.8598,67.8675,67.852,67.8598,16900.0
2013-11-08 14:05:00,87.2,87.2,87.16,87.2,5000.0,67.8598,67.8598,67.8286,67.8598,5000.0
2013-11-08 14:10:00,87.2,87.22,87.14,87.2,21200.0,67.8598,67.8753,67.8131,67.8598,21200.0
2013-11-08 14:15:00,87.2,87.2,87.18,87.18,4000.0,67.8598,67.8598,67.8442,67.8442,4000.0
2013-11-08 14:20:00,87.19,87.21,87.19,87.19,11800.0,67.852,67.8675,67.852,67.852,11800.0
2013-11-08 14:25:00,87.2,87.21,87.15,87.18,18400.0,67.8598,67.8675,67.8208,67.8442,18400.0
2013-11-08 14:30:00,87.19,87.21,87.15,87.17,14100.0,67.852,67.8675,67.8208,67.8364,14100.0
2013-11-08 14:35:00,87.17,87.19,87.17,87.19,3000.0,67.8364,67.852,67.8364,67.852,3000.0
2013-11-08 14:40:00,87.19,87.26,87.18,87.22,12200.0,67.852,67.9064,67.8442,67.8753,12200.0
2013-11-08 14:45:00,87.22,87.26,87.22,87.24,8900.0,67.8753,67.9064,67.8753,67.8909,8900.0
2013-11-08 14:50:00,87.25,87.26,87.24,87.25,5500.0,67.8987,67.9064,67.8909,67.8987,5500.0
2013-11-08 14:55:00,87.25,87.26,87.23,87.24,6500.0,67.8987,67.9064,67.8831,67.8909,6500.0
2013-11-08 15:00:00,87.24,87.25,87.17,87.18,6600.0,67.8909,67.8987,67.8364,67.8442,6600.0
2013-11-08 15:05:00,87.17,87.22,87.16,87.22,7800.0,67.8364,67.8753,67.8286,67.8753,7800.0
2013-11-08 15:10:00,87.22,87.25,87.2,87.23,9100.0,67.8753,67.8987,67.8598,67.8831,9100.0
2013-11-08 15:15:00,87.23,87.23,87.21,87.23,5500.0,67.8831,67.8831,67.8675,67.8831,5500.0
2013-11-08 15:20:00,87.24,87.25,87.22,87.25,22500.0,67.8909,67.8987,67.8753,67.8987,22500.0
2013-11-08 15:25:00,87.25,87.25,87.2,87.2,23800.0,67.8987,67.8987,67.8598,67.8598,23800.0
2013-11-08 15:30:00,87.2,87.22,87.17,87.2,12600.0,67.8598,67.8753,67.8364,67.8598,12600.0
2013-11-08 15:35:00,87.2,87.23,87.19,87.19,35100.0,67.8598,67.8831,67.852,67.852,35100.0
2013-11-08 15:40:00,87.19,87.23,87.18,87.2,36200.0,67.852,67.8831,67.8442,67.8598,36200.0
2013-11-08 15:45:00,87.2,87.24,87.18,87.19,79300.0,67.8598,67.8909,67.8442,67.852,79300.0
2013-11-08 15:50:00,87.19,87.21,87.18,87.21,56600.0,67.852,67.8675,67.8442,67.8675,56600.0
2013-11-08 15:55:00,87.21,87.24,87.18,87.19,160600.0,67.8675,67.8909,67.8442,67.852,160600.0
2013-11-11 09:30:00,87.22,87.31,87.08,87.23,22400.0,67.8753,67.9454,67.7664,67.8831,22400.0
2013-11-11 09:35:00,87.23,87.27,87.07,87.17,27200.0,67.8831,67.9142,67.7586,67.8364,27200.0
2013-11-11 09:40:00,87.13,87.13,87.04,87.04,8500.0,67.8053,67.8053,67.7352,67.7352,8500.0
2013-11-11 09:45:00,87.09,87.15,87.06,87.12,13000.0,67.7742,67.8208,67.7508,67.7975,13000.0
2013-11-11 09:50:00,87.11,87.17,87.09,87.16,9700.0,67.7897,67.8364,67.7742,67.8286,9700.0
2013-11-11 09:55:00,87.17,87.19,87.1,87.11,13300.0,67.8364,67.852,67.7819,67.7897,13300.0
2013-11-11 10:00:00,87.12,87.18,87.1,87.15,16700.0,67.7975,67.8442,67.7819,67.8208,16700.0
2013-11-11 10:05:00,87.16,87.16,87.13,87.14,14000.0,67.8286,67.8286,67.8053,67.8131,14000.0
2013-11-11 10:10:00,87.15,87.16,87.09,87.14,17500.0,67.8208,67.8286,67.7742,67.8131,17500.0
2013-11-11 10:15:00,87.15,87.15,87.09,87.13,8600.0,67.8208,67.8208,67.7742,67.8053,8600.0
2013-11-11 10:20:00,87.15,87.16,87.12,87.15,13500.0,67.8208,67.8286,67.7975,67.8208,13500.0
2013-11-11 10:25:00,87.15,87.15,87.09,87.12,10900.0,67.8208,67.8208,67.7742,67.7975,10900.0
2013-11-11 10:30:00,87.09,87.14,87.09,87.12,5800.0,67.7742,67.8131,67.7742,67.7975,5800.0
2013-11-11 10:35:00,87.13,87.16,87.11,87.16,8200.0,67.8053,67.8286,67.7897,67.8286,8200.0
2013-11-11 10:40:00,87.15,87.16,87.12,87.15,5300.0,67.8208,67.8286,67.7975,67.8208,5300.0
2013-11-11 10:45:00,87.15,87.16,87.12,87.13,21200.0,67.8208,67.8286,67.7975,67.8053,21200.0
2013-11-11 10:50:00,87.13,87.18,87.12,87.16,10400.0,67.8053,67.8442,67.7975,67.8286,10400.0
2013-11-11 10:55:00,87.17,87.17,87.14,87.15,17800.0,67.8364,67.8364,67.8131,67.8208,17800.0
2013-11-11 11:00:00,87.15,87.15,87.05,87.06,6000.0,67.8208,67.8208,67.743,67.7508,6000.0
2013-11-11 11:05:00,87.07,87.14,87.07,87.12,3400.0,67.7586,67.8131,67.7586,67.7975,3400.0
2013-11-11 11:10:00,87.16,87.19,87.1,87.14,18200.0,67.8286,67.852,67.7819,67.8131,18200.0
2013-11-11 11:15:00,87.15,87.16,87.1,87.13,34700.0,67.8208,67.8286,67.7819,67.8053,34700.0
2013-11-11 11:20:00,87.12,87.13,87.1,87.13,3500.0,67.7975,67.8053,67.7819,67.8053,3500.0
2013-11-11 11:25:00,87.13,87.18,87.13,87.15,17400.0,67.8053,67.8442,67.8053,67.8208,17400.0
2013-11-11 11:30:00,87.14,87.14,87.11,87.13,4300.0,67.8131,67.8131,67.7897,67.8053,4300.0
2013-11-11 11:35:00,87.13,87.15,87.13,87.14,4800.0,67.8053,67.8208,67.8053,67.8131,4800.0
2013-11-11 11:40:00,87.15,87.18,87.14,87.15,24000.0,67.8208,67.8442,67.8131,67.8208,24000.0
2013-11-11 11:45:00,87.14,87.17,87.14,87.16,6600.0,67.8131,67.8364,67.8131,67.8286,6600.0
2013-11-11 11:50:00,87.17,87.2,87.16,87.17,18500.0,67.8364,67.8598,67.8286,67.8364,18500.0
2013-11-11 11:55:00,87.18,87.2,87.18,87.2,11600.0,67.8442,67.8598,67.8442,67.8598,11600.0
2013-11-11 12:00:00,87.19,87.2,87.16,87.19,7800.0,67.852,67.8598,67.8286,67.852,7800.0
2013-11-11 12:05:00,87.2,87.2,87.19,87.2,8200.0,67.8598,67.8598,67.852,67.8598,8200.0
2013-11-11 12:10:00,87.19,87.2,87.17,87.2,11500.0,67.852,67.8598,67.8364,67.8598,11500.0
2013-11-11 12:15:00,87.2,87.2,87.19,87.2,6900.0,67.8598,67.8598,67.852,67.8598,6900.0
2013-11-11 12:20:00,87.2,87.2,87.18,87.2,9300.0,67.8598,67.8598,67.8442,67.8598,9300.0
2013-11-11 12:25:00,87.18,87.22,87.18,87.2,17400.0,67.8442,67.8753,67.8442,67.8598,17400.0
2013-11-11 12:30:00,87.2,87.22,87.19,87.21,9500.0,67.8598,67.8753,67.852,67.8675,9500.0
2013-11-11 12:35:00,87.21,87.21,87.16,87.2,4400.0,67.8675,67.8675,67.8286,67.8598,4400.0
2013-11-11 12:40:00,87.2,87.22,87.2,87.21,10500.0,67.8598,67.8753,67.8598,67.8675,10500.0
2013-11-11 12:45:00,87.2,87.23,87.2,87.2,24800.0,67.8598,67.8831,67.8598,67.8598,24800.0
2013-11-11 12:50:00,87.2,87.21,87.19,87.2,3200.0,67.8598,67.8675,67.852,67.8598,3200.0
2013-11-11 12:55:00,87.2,87.23,87.18,87.2,23400.0,67.8598,67.8831,67.8442,67.8598,23400.0
2013-11-11 13:00:00,87.19,87.19,87.14,87.17,8900.0,67.852,67.852,67.8131,67.8364,8900.0
2013-11-11 13:05:00,87.17,87.21,87.17,87.2,4900.0,67.8364,67.8675,67.8364,67.8598,4900.0
2013-11-11 13:10:00,87.2,87.21,87.18,87.19,4500.0,67.8598,67.8675,67.8442,67.852,4500.0
2013-11-11 13:15:00,87.2,87.21,87.17,87.18,24800.0,67.8598,67.8675,67.8364,67.8442,24800.0
2013-11-11 13:20:00,87.19,87.19,87.16,87.16,5600.0,67.852,67.852,67.8286,67.8286,5600.0
2013-11-11 13:25:00,87.17,87.2,87.15,87.2,9600.0,67.8364,67.8598,67.8208,67.8598,9600.0
2013-11-11 13:30:00,87.2,87.2,87.17,87.19,6100.0,67.8598,67.8598,67.8364,67.852,6100.0
2013-11-11 13:35:00,87.18,87.19,87.17,87.18,5400.0,67.8442,67.852,67.8364,67.8442,5400.0
2013-11-11 13:40:00,87.17,87.2,87.17,87.2,16700.0,67.8364,67.8598,67.8364,67.8598,16700.0
2013-11-11 13:45:00,87.2,87.2,87.18,87.18,3500.0,67.8598,67.8598,67.8442,67.8442,3500.0
2013-11-11 13:50:00,87.18,87.18,87.16,87.17,6600.0,67.8442,67.8442,67.8286,67.8364,6600.0
2013-11-11 13:55:00,87.17,87.19,87.17,87.19,6200.0,67.8364,67.852,67.8364,67.852,6200.0
2013-11-11 14:00:00,87.19,87.19,87.15,87.17,11400.0,67.852,67.852,67.8208,67.8364,11400.0
2013-11-11 14:05:00,87.18,87.19,87.18,87.19,1300.0,67.8442,67.852,67.8442,67.852,1300.0
2013-11-11 14:10:00,87.19,87.19,87.17,87.17,14300.0,67.852,67.852,67.8364,67.8364,14300.0
2013-11-11 14:15:00,87.16,87.19,87.15,87.17,7700.0,67.8286,67.852,67.8208,67.8364,7700.0
2013-11-11 14:20:00,87.18,87.18,87.16,87.18,2700.0,67.8442,67.8442,67.8286,67.8442,2700.0
2013-11-11 14:25:00,87.17,87.18,87.16,87.16,7300.0,67.8364,67.8442,67.8286,67.8286,7300.0
2013-11-11 14:30:00,87.17,87.18,87.16,87.17,14500.0,67.8364,67.8442,67.8286,67.8364,14500.0
2013-11-11 14:35:00,87.17,87.19,87.17,87.18,10700.0,67.8364,67.852,67.8364,67.8442,10700.0
2013-11-11 14:40:00,87.19,87.19,87.18,87.19,5200.0,67.852,67.852,67.8442,67.852,5200.0
2013-11-11 14:45:00,87.18,87.19,87.17,87.19,14800.0,67.8442,67.852,67.8364,67.852,14800.0
2013-11-11 14:50:00,87.18,87.18,87.16,87.16,5600.0,67.8442,67.8442,67.8286,67.8286,5600.0
2013-11-11 14:55:00,87.16,87.2,87.16,87.18,12100.0,67.8286,67.8598,67.8286,67.8442,12100.0
2013-11-11 15:00:00,87.19,87.2,87.18,87.18,7100.0,67.852,67.8598,67.8442,67.8442,7100.0
2013-11-11 15:05:00,87.19,87.2,87.19,87.19,10500.0,67.852,67.8598,67.852,67.852,10500.0
2013-11-11 15:10:00,87.2,87.2,87.19,87.2,16100.0,67.8598,67.8598,67.852,67.8598,16100.0
2013-11-11 15:15:00,87.2,87.2,87.16,87.18,11000.0,67.8598,67.8598,67.8286,67.8442,11000.0
2013-11-11 15:20:00,87.18,87.19,87.16,87.19,6000.0,67.8442,67.852,67.8286,67.852,6000.0
2013-11-11 15:25:00,87.19,87.2,87.19,87.19,10500.0,67.852,67.8598,67.852,67.852,10500.0
2013-11-11 15:30:00,87.2,87.21,87.18,87.19,16300.0,67.8598,67.8675,67.8442,67.852,16300.0
2013-11-11 15:35:00,87.2,87.21,87.19,87.2,14400.0,67.8598,67.8675,67.852,67.8598,14400.0
2013-11-11 15:40:00,87.2,87.2,87.18,87.2,13500.0,67.8598,67.8598,67.8442,67.8598,13500.0
2013-11-11 15:45:00,87.19,87.2,87.13,87.15,17100.0,67.852,67.8598,67.8053,67.8208,17100.0
2013-11-11 15:50:00,87.15,87.17,87.13,87.15,16200.0,67.8208,67.8364,67.8053,67.8208,16200.0
2013-11-11 15:55:00,87.14,87.18,87.13,87.16,45700.0,67.8131,67.8442,67.8053,67.8286,45700.0
2013-11-12 09:30:00,86.76,87.11,86.76,87.0,32700.0,67.5173,67.7897,67.5173,67.7041,32700.0
2013-11-12 09:35:00,87.01,87.16,87.01,87.12,17700.0,67.7119,67.8286,67.7119,67.7975,17700.0
2013-11-12 09:40:00,87.12,87.14,87.03,87.03,4400.0,67.7975,67.8131,67.7275,67.7275,4400.0
2013-11-12 09:45:00,87.03,87.07,86.99,87.04,3300.0,67.7275,67.7586,67.6963,67.7352,3300.0
2013-11-12 09:50:00,87.03,87.12,87.01,87.1,16700.0,67.7275,67.7975,67.7119,67.7819,16700.0
2013-11-12 09:55:00,87.1,87.12,87.09,87.11,15300.0,67.7819,67.7975,67.7742,67.7897,15300.0
2013-11-12 10:00:00,87.13,87.13,87.07,87.1,17600.0,67.8053,67.8053,67.7586,67.7819,17600.0
2013-11-12 10:05:00,87.08,87.09,86.99,87.06,8600.0,67.7664,67.7742,67.6963,67.7508,8600.0
2013-11-12 10:10:00,87.04,87.1,86.98,87.08,6700.0,67.7352,67.7819,67.6885,67.7664,6700.0
2013-11-12 10:15:00,87.07,87.17,87.04,87.13,11700.0,67.7586,67.8364,67.7352,67.8053,11700.0
2013-11-12 10:20:00,87.15,87.16,87.07,87.11,3600.0,67.8208,67.8286,67.7586,67.7897,3600.0
2013-11-12 10:25:00,87.1,87.13,87.05,87.08,6700.0,67.7819,67.8053,67.743,67.7664,6700.0
2013-11-12 10:30:00,87.09,87.15,87.07,87.15,9100.0,67.7742,67.8208,67.7586,67.8208,9100.0
2013-11-12 10:35:00,87.16,87.24,87.13,87.22,12700.0,67.8286,67.8909,67.8053,67.8753,12700.0
2013-11-12 10:40:00,87.22,87.24,87.19,87.22,15500.0,67.8753,67.8909,67.852,67.8753,15500.0
2013-11-12 10:45:00,87.23,87.25,87.19,87.23,21400.0,67.8831,67.8987,67.852,67.8831,21400.0
2013-11-12 10:50:00,87.23,87.24,87.16,87.19,5900.0,67.8831,67.8909,67.8286,67.852,5900.0
2013-11-12 10:55:00,87.2,87.23,87.1,87.14,8900.0,67.8598,67.8831,67.7819,67.8131,8900.0
2013-11-12 11:00:00,87.16,87.2,87.15,87.18,4800.0,67.8286,67.8598,67.8208,67.8442,4800.0
2013-11-12 11:05:00,87.17,87.18,87.13,87.14,4900.0,67.8364,67.8442,67.8053,67.8131,4900.0
2013-11-12 11:10:00,87.13,87.24,87.13,87.2,4300.0,67.8053,67.8909,67.8053,67.8598,4300.0
2013-11-12 11:15:00,87.21,87.22,87.17,87.2,3800.0,67.8675,67.8753,67.8364,67.8598,3800.0
2013-11-12 11:20:00,87.2,87.21,87.16,87.2,9300.0,67.8598,67.8675,67.8286,67.8598,9300.0
2013-11-12 11:25:00,87.2,87.22,87.18,87.2,11200.0,67.8598,67.8753,67.8442,67.8598,11200.0
2013-11-12 11:30:00,87.2,87.2,87.15,87.18,4500.0,67.8598,67.8598,67.8208,67.8442,4500.0
2013-11-12 11:35:00,87.17,87.18,87.08,87.09,12700.0,67.8364,67.8442,67.7664,67.7742,12700.0
2013-11-12 11:40:00,87.09,87.14,87.09,87.1,10100.0,67.7742,67.8131,67.7742,67.7819,10100.0
2013-11-12 11:45:00,87.11,87.15,87.09,87.13,11700.0,67.7897,67.8208,67.7742,67.8053,11700.0
2013-11-12 11:50:00,87.12,87.13,87.01,87.01,6100.0,67.7975,67.8053,67.7119,67.7119,6100.0
2013-11-12 11:55:00,87.02,87.03,86.92,86.92,3500.0,67.7197,67.7275,67.6419,67.6419,3500.0
2013-11-12 12:00:00,86.91,86.99,86.91,86.96,5200.0,67.6341,67.6963,67.6341,67.673,5200.0
2013-11-12 12:05:00,86.95,86.95,86.85,86.86,3300.0,67.6652,67.6652,67.5874,67.5952,3300.0
2013-11-12 12:10:00,86.86,86.86,86.81,86.85,3400.0,67.5952,67.5952,67.5563,67.5874,3400.0
2013-11-12 12:15:00,86.85,86.85,86.8,86.8,14400.0,67.5874,67.5874,67.5485,67.5485,14400.0
2013-11-12 12:20:00,86.83,86.83,86.7,86.76,14500.0,67.5718,67.5718,67.4707,67.5173,14500.0
2013-11-12 12:25:00,86.76,86.82,86.76,86.81,5000.0,67.5173,67.564,67.5173,67.5563,5000.0
2013-11-12 12:30:00,86.81,86.81,86.73,86.77,25200.0,67.5563,67.5563,67.494,67.5251,25200.0
2013-11-12 12:35:00,86.77,86.78,86.73,86.76,9700.0,67.5251,67.5329,67.494,67.5173,9700.0
2013-11-12 12:40:00,86.76,86.78,86.73,86.76,9900.0,67.5173,67.5329,67.494,67.5173,9900.0
2013-11-12 12:45:00,86.76,86.82,86.76,86.82,4200.0,67.5173,67.564,67.5173,67.564,4200.0
2013-11-12 12:50:00,86.81,86.84,86.81,86.83,7100.0,67.5563,67.5796,67.5563,67.5718,7100.0
2013-11-12 12:55:00,86.83,86.85,86.81,86.83,9400.0,67.5718,67.5874,67.5563,67.5718,9400.0
2013-11-12 13:00:00,86.82,86.84,86.8,86.82,6900.0,67.564,67.5796,67.5485,67.564,6900.0
2013-11-12 13:05:00,86.83,86.85,86.81,86.84,4900.0,67.5718,67.5874,67.5563,67.5796,4900.0
2013-11-12 13:10:00,86.83,86.83,86.82,86.82,4300.0,67.5718,67.5718,67.564,67.564,4300.0
2013-11-12 13:15:00,86.82,86.83,86.78,86.8,4800.0,67.564,67.5718,67.5329,67.5485,4800.0
2013-11-12 13:20:00,86.8,86.83,86.79,86.8,8100.0,67.5485,67.5718,67.5407,67.5485,8100.0
2013-11-12 13:25:00,86.81,86.83,86.79,86.8,9800.0,67.5563,67.5718,67.5407,67.5485,9800.0
2013-11-12 13:30:00,86.81,86.82,86.72,86.72,22800.0,67.5563,67.564,67.4862,67.4862,22800.0
2013-11-12 13:35:00,86.72,86.75,86.71,86.74,9700.0,67.4862,67.5096,67.4784,67.5018,9700.0
2013-11-12 13:40:00,86.74,86.74,86.71,86.74,8000.0,67.5018,67.5018,67.4784,67.5018,8000.0
2013-11-12 13:45:00,86.74,86.75,86.72,86.73,4900.0,67.5018,67.5096,67.4862,67.494,4900.0
2013-11-12 13:50:00,86.73,86.73,86.68,86.68,6700.0,67.494,67.494,67.4551,67.4551,6700.0
2013-11-12 13:55:00,86.7,86.73,86.7,86.7,7100.0,67.4707,67.494,67.4707,67.4707,7100.0
2013-11-12 14:00:00,86.71,86.73,86.7,86.71,7200.0,67.4784,67.494,67.4707,67.4784,7200.0
2013-11-12 14:05:00,86.72,86.75,86.71,86.74,7100.0,67.4862,67.5096,67.4784,67.5018,7100.0
2013-11-12 14:10:00,86.74,86.74,86.73,86.74,7100.0,67.5018,67.5018,67.494,67.5018,7100.0
2013-11-12 14:15:00,86.74,86.77,86.72,86.74,10600.0,67.5018,67.5251,67.4862,67.5018,10600.0
2013-11-12 14:20:00,86.74,86.78,86.73,86.74,7100.0,67.5018,67.5329,67.494,67.5018,7100.0
2013-11-12 14:25:00,86.75,86.75,86.69,86.7,9400.0,67.5096,67.5096,67.4629,67.4707,9400.0
2013-11-12 14:30:00,86.7,86.74,86.7,86.7,10700.0,67.4707,67.5018,67.4707,67.4707,10700.0
2013-11-12 14:35:00,86.7,86.76,86.7,86.73,8200.0,67.4707,67.5173,67.4707,67.494,8200.0
2013-11-12 14:40:00,86.73,86.78,86.73,86.78,6000.0,67.494,67.5329,67.494,67.5329,6000.0
2013-11-12 14:45:00,86.77,86.79,86.75,86.79,9800.0,67.5251,67.5407,67.5096,67.5407,9800.0
2013-11-12 14:50:00,86.8,86.82,86.74,86.75,7800.0,67.5485,67.564,67.5018,67.5096,7800.0
2013-11-12 14:55:00,86.75,86.87,86.74,86.85,11100.0,67.5096,67.6029,67.5018,67.5874,11100.0
2013-11-12 15:00:00,86.86,86.9,86.85,86.9,9900.0,67.5952,67.6263,67.5874,67.6263,9900.0
2013-11-12 15:05:00,86.9,86.94,86.87,86.88,11600.0,67.6263,67.6574,67.6029,67.6107,11600.0
2013-11-12 15:10:00,86.89,86.9,86.86,86.86,7300.0,67.6185,67.6263,67.5952,67.5952,7300.0
2013-11-12 15:15:00,86.87,86.89,86.87,86.88,5300.0,67.6029,67.6185,67.6029,67.6107,5300.0
2013-11-12 15:20:00,86.88,86.89,86.82,86.89,31800.0,67.6107,67.6185,67.564,67.6185,31800.0
2013-11-12 15:25:00,86.9,86.9,86.84,86.84,8700.0,67.6263,67.6263,67.5796,67.5796,8700.0
2013-11-12 15:30:00,86.83,86.84,86.77,86.77,17400.0,67.5718,67.5796,67.5251,67.5251,17400.0
2013-11-12 15:35:00,86.78,86.78,86.72,86.73,16500.0,67.5329,67.5329,67.4862,67.494,16500.0
2013-11-12 15:40:00,86.72,86.78,86.72,86.72,18200.0,67.4862,67.5329,67.4862,67.4862,18200.0
2013-11-12 15:45:00,86.73,86.73,86.68,86.7,31200.0,67.494,67.494,67.4551,67.4707,31200.0
2013-11-12 15:50:00,86.7,86.71,86.64,86.68,62100.0,67.4707,67.4784,67.424,67.4551,62100.0
2013-11-12 15:55:00,86.67,86.77,86.67,86.72,74200.0,67.4473,67.5251,67.4473,67.4862,74200.0
2013-11-13 09:30:00,86.51,86.72,86.36,86.7,24200.0,67.3228,67.4862,67.2061,67.4707,24200.0
2013-11-13 09:35:00,86.72,86.8,86.65,86.67,12800.0,67.4862,67.5485,67.4317,67.4473,12800.0
2013-11-13 09:40:00,86.68,86.85,86.68,86.7,14100.0,67.4551,67.5874,67.4551,67.4707,14100.0
2013-11-13 09:45:00,86.73,86.74,86.63,86.67,14900.0,67.494,67.5018,67.4162,67.4473,14900.0
2013-11-13 09:50:00,86.64,86.75,86.63,86.68,300000.0,67.424,67.5096,67.4162,67.4551,300000.0
2013-11-13 09:55:00,86.68,86.77,86.62,86.77,89500.0,67.4551,67.5251,67.4084,67.5251,89500.0
2013-11-13 10:00:00,86.77,86.8,86.63,86.67,60600.0,67.5251,67.5485,67.4162,67.4473,60600.0
2013-11-13 10:05:00,86.67,86.72,86.62,86.7,24100.0,67.4473,67.4862,67.4084,67.4707,24100.0
2013-11-13 10:10:00,86.61,86.7,86.6,86.65,21400.0,67.4006,67.4707,67.3928,67.4317,21400.0
2013-11-13 10:15:00,86.65,86.66,86.62,86.64,3700.0,67.4317,67.4395,67.4084,67.424,3700.0
2013-11-13 10:20:00,86.64,86.68,86.61,86.62,7900.0,67.424,67.4551,67.4006,67.4084,7900.0
2013-11-13 10:25:00,86.63,86.7,86.62,86.68,7700.0,67.4162,67.4707,67.4084,67.4551,7700.0
2013-11-13 10:30:00,86.68,86.87,86.68,86.85,30300.0,67.4551,67.6029,67.4551,67.5874,30300.0
2013-11-13 10:35:00,86.85,86.85,86.74,86.83,11600.0,67.5874,67.5874,67.5018,67.5718,11600.0
2013-11-13 10:40:00,86.83,86.86,86.76,86.8,21700.0,67.5718,67.5952,67.5173,67.5485,21700.0
2013-11-13 10:45:00,86.8,86.83,86.78,86.8,40000.0,67.5485,67.5718,67.5329,67.5485,40000.0
2013-11-13 10:50:00,86.8,86.84,86.79,86.83,32200.0,67.5485,67.5796,67.5407,67.5718,32200.0
2013-11-13 10:55:00,86.82,86.82,86.75,86.81,12800.0,67.564,67.564,67.5096,67.5563,12800.0
2013-11-13 11:00:00,86.82,86.84,86.74,86.83,9100.0,67.564,67.5796,67.5018,67.5718,9100.0
2013-11-13 11:05:00,86.82,86.83,86.8,86.83,5600.0,67.564,67.5718,67.5485,67.5718,5600.0
2013-11-13 11:10:00,86.82,86.82,86.76,86.76,4600.0,67.564,67.564,67.5173,67.5173,4600.0
2013-11-13 11:15:00,86.8,86.83,86.79,86.79,4300.0,67.5485,67.5718,67.5407,67.5407,4300.0
2013-11-13 11:20:00,86.8,86.84,86.79,86.81,5500.0,67.5485,67.5796,67.5407,67.5563,5500.0
2013-11-13 11:25:00,86.81,86.86,86.79,86.82,8600.0,67.5563,67.5952,67.5407,67.564,8600.0
2013-11-13 11:30:00,86.82,86.87,86.81,86.84,15000.0,67.564,67.6029,67.5563,67.5796,15000.0
2013-11-13 11:35:00,86.84,86.84,86.75,86.81,14200.0,67.5796,67.5796,67.5096,67.5563,14200.0
2013-11-13 11:40:00,86.82,86.82,86.76,86.77,7800.0,67.564,67.564,67.5173,67.5251,7800.0
2013-11-13 11:45:00,86.78,86.79,86.74,86.74,4100.0,67.5329,67.5407,67.5018,67.5018,4100.0
2013-11-13 11:50:00,86.76,86.79,86.76,86.77,6800.0,67.5173,67.5407,67.5173,67.5251,6800.0
2013-11-13 11:55:00,86.78,86.8,86.77,86.8,3600.0,67.5329,67.5485,67.5251,67.5485,3600.0
2013-11-13 12:00:00,86.8,86.83,86.77,86.83,7800.0,67.5485,67.5718,67.5251,67.5718,7800.0
2013-11-13 12:05:00,86.84,86.85,86.81,86.81,5500.0,67.5796,67.5874,67.5563,67.5563,5500.0
2013-11-13 12:10:00,86.81,86.83,86.8,86.82,3600.0,67.5563,67.5718,67.5485,67.564,3600.0
2013-11-13 12:15:00,86.82,86.84,86.8,86.83,8600.0,67.564,67.5796,67.5485,67.5718,8600.0
2013-11-13 12:20:00,86.83,86.89,86.82,86.82,21500.0,67.5718,67.6185,67.564,67.564,21500.0
2013-11-13 12:25:00,86.82,86.85,86.8,86.81,8800.0,67.564,67.5874,67.5485,67.5563,8800.0
2013-11-13 12:30:00,86.82,86.82,86.79,86.79,8000.0,67.564,67.564,67.5407,67.5407,8000.0
2013-11-13 12:35:00,86.8,86.84,86.8,86.83,13000.0,67.5485,67.5796,67.5485,67.5718,13000.0
2013-11-13 12:40:00,86.84,86.87,86.81,86.83,24300.0,67.5796,67.6029,67.5563,67.5718,24300.0
2013-11-13 12:45:00,86.82,86.88,86.82,86.88,18600.0,67.564,67.6107,67.564,67.6107,18600.0
2013-11-13 12:50:00,86.87,86.89,86.85,86.88,15700.0,67.6029,67.6185,67.5874,67.6107,15700.0
2013-11-13 12:55:00,86.88,86.88,86.82,86.82,9000.0,67.6107,67.6107,67.564,67.564,9000.0
2013-11-13 13:00:00,86.84,86.86,86.81,86.85,7000.0,67.5796,67.5952,67.5563,67.5874,7000.0
2013-11-13 13:05:00,86.85,86.85,86.78,86.84,6200.0,67.5874,67.5874,67.5329,67.5796,6200.0
2013-11-13 13:10:00,86.84,86.86,86.8,86.86,6900.0,67.5796,67.5952,67.5485,67.5952,6900.0
2013-11-13 13:15:00,86.87,86.87,86.85,86.86,6500.0,67.6029,67.6029,67.5874,67.5952,6500.0
2013-11-13 13:20:00,86.87,86.92,86.87,86.92,10200.0,67.6029,67.6419,67.6029,67.6419,10200.0
2013-11-13 13:25:00,86.92,86.93,86.87,86.93,12300.0,67.6419,67.6496,67.6029,67.6496,12300.0
2013-11-13 13:30:00,86.91,86.95,86.9,86.94,8000.0,67.6341,67.6652,67.6263,67.6574,8000.0
2013-11-13 13:35:00,86.95,86.95,86.88,86.89,9800.0,67.6652,67.6652,67.6107,67.6185,9800.0
2013-11-13 13:40:00,86.9,86.91,86.88,86.9,8200.0,67.6263,67.6341,67.6107,67.6263,8200.0
2013-11-13 13:45:00,86.91,87.0,86.9,86.97,11200.0,67.6341,67.7041,67.6263,67.6808,11200.0
2013-11-13 13:50:00,86.96,86.99,86.96,86.96,9900.0,67.673,67.6963,67.673,67.673,9900.0
2013-11-13 13:55:00,86.97,87.01,86.96,87.0,6200.0,67.6808,67.7119,67.673,67.7041,6200.0
2013-11-13 14:00:00,87.0,87.03,86.99,87.03,9000.0,67.7041,67.7275,67.6963,67.7275,9000.0
2013-11-13 14:05:00,87.03,87.05,86.97,86.99,16400.0,67.7275,67.743,67.6808,67.6963,16400.0
2013-11-13 14:10:00,87.0,87.03,86.97,87.03,8600.0,67.7041,67.7275,67.6808,67.7275,8600.0
2013-11-13 14:15:00,87.03,87.04,86.98,87.0,7800.0,67.7275,67.7352,67.6885,67.7041,7800.0
2013-11-13 14:20:00,87.0,87.06,87.0,87.05,9000.0,67.7041,67.7508,67.7041,67.743,9000.0
2013-11-13 14:25:00,87.05,87.08,87.04,87.04,6900.0,67.743,67.7664,67.7352,67.7352,6900.0
2013-11-13 14:30:00,87.04,87.04,87.02,87.03,8100.0,67.7352,67.7352,67.7197,67.7275,8100.0
2013-11-13 14:35:00,87.03,87.03,86.95,86.95,9100.0,67.7275,67.7275,67.6652,67.6652,9100.0
2013-11-13 14:40:00,86.94,86.98,86.94,86.97,7000.0,67.6574,67.6885,67.6574,67.6808,7000.0
2013-11-13 14:45:00,86.97,86.97,86.91,86.91,9200.0,67.6808,67.6808,67.6341,67.6341,9200.0
2013-11-13 14:50:00,86.9,86.9,86.84,86.87,11200.0,67.6263,67.6263,67.5796,67.6029,11200.0
2013-11-13 14:55:00,86.9,86.91,86.88,86.89,6100.0,67.6263,67.6341,67.6107,67.6185,6100.0
2013-11-13 15:00:00,86.9,86.94,86.9,86.92,7900.0,67.6263,67.6574,67.6263,67.6419,7900.0
2013-11-13 15:05:00,86.93,86.96,86.93,86.96,4100.0,67.6496,67.673,67.6496,67.673,4100.0
2013-11-13 15:10:00,86.95,86.96,86.95,86.95,19900.0,67.6652,67.673,67.6652,67.6652,19900.0
2013-11-13 15:15:00,86.95,86.97,86.95,86.97,10000.0,67.6652,67.6808,67.6652,67.6808,10000.0
2013-11-13 15:20:00,86.97,87.04,86.97,87.02,18300.0,67.6808,67.7352,67.6808,67.7197,18300.0
2013-11-13 15:25:00,87.02,87.04,87.0,87.04,13500.0,67.7197,67.7352,67.7041,67.7352,13500.0
2013-11-13 15:30:00,87.04,87.04,86.98,87.04,17300.0,67.7352,67.7352,67.6885,67.7352,17300.0
2013-11-13 15:35:00,87.04,87.09,87.02,87.08,28300.0,67.7352,67.7742,67.7197,67.7664,28300.0
2013-11-13 15:40:00,87.08,87.13,87.07,87.11,22200.0,67.7664,67.8053,67.7586,67.7897,22200.0
2013-11-13 15:45:00,87.11,87.15,87.08,87.12,127100.0,67.7897,67.8208,67.7664,67.7975,127100.0
2013-11-13 15:50:00,87.13,87.15,87.09,87.13,48600.0,67.8053,67.8208,67.7742,67.8053,48600.0
2013-11-13 15:55:00,87.13,87.15,87.07,87.07,198300.0,67.8053,67.8208,67.7586,67.7586,198300.0
2013-11-14 09:30:00,87.5,87.5,87.21,87.36,27400.0,68.0932,68.0932,67.8675,67.9843,27400.0
2013-11-14 09:35:00,87.37,87.46,87.26,87.4,70100.0,67.992,68.0621,67.9064,68.0154,70100.0
2013-11-14 09:40:00,87.42,87.46,87.3,87.36,50600.0,68.031,68.0621,67.9376,67.9843,50600.0
2013-11-14 09:45:00,87.38,87.42,87.27,87.39,50100.0,67.9998,68.031,67.9142,68.0076,50100.0
2013-11-14 09:50:00,87.39,87.39,87.24,87.3,11400.0,68.0076,68.0076,67.8909,67.9376,11400.0
2013-11-14 09:55:00,87.29,87.41,87.29,87.37,21100.0,67.9298,68.0232,67.9298,67.992,21100.0
2013-11-14 10:00:00,87.38,87.45,87.28,87.39,66000.0,67.9998,68.0543,67.922,68.0076,66000.0
2013-11-14 10:05:00,87.39,87.4,87.3,87.32,74000.0,68.0076,68.0154,67.9376,67.9531,74000.0
2013-11-14 10:10:00,87.31,87.42,87.26,87.39,77900.0,67.9454,68.031,67.9064,68.0076,77900.0
2013-11-14 10:15:00,87.39,87.45,87.36,87.37,28300.0,68.0076,68.0543,67.9843,67.992,28300.0
2013-11-14 10:20:00,87.38,87.39,87.29,87.37,52500.0,67.9998,68.0076,67.9298,67.992,52500.0
2013-11-14 10:25:00,87.38,87.39,87.3,87.34,8000.0,67.9998,68.0076,67.9376,67.9687,8000.0
2013-11-14 10:30:00,87.36,87.37,87.29,87.35,31900.0,67.9843,67.992,67.9298,67.9765,31900.0
2013-11-14 10:35:00,87.35,87.4,87.3,87.39,32700.0,67.9765,68.0154,67.9376,68.0076,32700.0
2013-11-14 10:40:00,87.39,87.39,87.35,87.37,20900.0,68.0076,68.0076,67.9765,67.992,20900.0
2013-11-14 10:45:00,87.36,87.43,87.32,87.37,56700.0,67.9843,68.0387,67.9531,67.992,56700.0
2013-11-14 10:50:00,87.37,87.49,87.37,87.43,55100.0,67.992,68.0854,67.992,68.0387,55100.0
2013-11-14 10:55:00,87.45,87.47,87.36,87.44,60400.0,68.0543,68.0699,67.9843,68.0465,60400.0
2013-11-14 11:00:00,87.43,87.47,87.4,87.46,55900.0,68.0387,68.0699,68.0154,68.0621,55900.0
2013-11-14 11:05:00,87.45,87.52,87.44,87.52,20300.0,68.0543,68.1088,68.0465,68.1088,20300.0
2013-11-14 11:10:00,87.51,87.55,87.5,87.51,43300.0,68.101,68.1321,68.0932,68.101,43300.0
2013-11-14 11:15:00,87.51,87.61,87.5,87.6,92200.0,68.101,68.1788,68.0932,68.171,92200.0
2013-11-14 11:20:00,87.6,87.67,87.57,87.62,30900.0,68.171,68.2255,68.1477,68.1866,30900.0
2013-11-14 11:25:00,87.62,87.64,87.58,87.59,26300.0,68.1866,68.2022,68.1555,68.1633,26300.0
2013-11-14 11:30:00,87.6,87.6,87.49,87.53,8700.0,68.171,68.171,68.0854,68.1166,8700.0
2013-11-14 11:35:00,87.54,87.59,87.49,87.54,8300.0,68.1243,68.1633,68.0854,68.1243,8300.0
2013-11-14 11:40:00,87.55,87.57,87.5,87.57,14100.0,68.1321,68.1477,68.0932,68.1477,14100.0
2013-11-14 11:45:00,87.57,87.65,87.55,87.63,10100.0,68.1477,68.2099,68.1321,68.1944,10100.0
2013-11-14 11:50:00,87.65,87.68,87.63,87.65,12100.0,68.2099,68.2333,68.1944,68.2099,12100.0
2013-11-14 11:55:00,87.65,87.69,87.61,87.61,11500.0,68.2099,68.2411,68.1788,68.1788,11500.0
2013-11-14 12:00:00,87.61,87.63,87.59,87.6,6000.0,68.1788,68.1944,68.1633,68.171,6000.0
2013-11-14 12:05:00,87.6,87.65,87.57,87.57,21600.0,68.171,68.2099,68.1477,68.1477,21600.0
2013-11-14 12:10:00,87.6,87.66,87.6,87.64,5200.0,68.171,68.2177,68.171,68.2022,5200.0
2013-11-14 12:15:00,87.63,87.65,87.61,87.62,5100.0,68.1944,68.2099,68.1788,68.1866,5100.0
2013-11-14 12:20:00,87.64,87.66,87.59,87.6,19200.0,68.2022,68.2177,68.1633,68.171,19200.0
2013-11-14 12:25:00,87.61,87.65,87.6,87.61,18200.0,68.1788,68.2099,68.171,68.1788,18200.0
2013-11-14 12:30:00,87.63,87.65,87.6,87.61,24600.0,68.1944,68.2099,68.171,68.1788,24600.0
2013-11-14 12:35:00,87.62,87.69,87.6,87.69,23200.0,68.1866,68.2411,68.171,68.2411,23200.0
2013-11-14 12:40:00,87.67,87.7,87.62,87.69,32700.0,68.2255,68.2489,68.1866,68.2411,32700.0
2013-11-14 12:45:00,87.69,87.7,87.64,87.65,31900.0,68.2411,68.2489,68.2022,68.2099,31900.0
2013-11-14 12:50:00,87.66,87.68,87.65,87.65,29400.0,68.2177,68.2333,68.2099,68.2099,29400.0
2013-11-14 12:55:00,87.65,87.66,87.61,87.64,3600.0,68.2099,68.2177,68.1788,68.2022,3600.0
2013-11-14 13:00:00,87.64,87.72,87.64,87.72,17000.0,68.2022,68.2644,68.2022,68.2644,17000.0
2013-11-14 13:05:00,87.72,87.72,87.67,87.67,10600.0,68.2644,68.2644,68.2255,68.2255,10600.0
2013-11-14 13:10:00,87.67,87.68,87.65,87.65,14500.0,68.2255,68.2333,68.2099,68.2099,14500.0
2013-11-14 13:15:00,87.65,87.74,87.65,87.74,20400.0,68.2099,68.28,68.2099,68.28,20400.0
2013-11-14 13:20:00,87.74,87.75,87.7,87.74,25300.0,68.28,68.2878,68.2489,68.28,25300.0
2013-11-14 13:25:00,87.74,87.79,87.74,87.79,4700.0,68.28,68.3189,68.28,68.3189,4700.0
2013-11-14 13:30:00,87.78,87.8,87.75,87.75,8300.0,68.3111,68.3267,68.2878,68.2878,8300.0
2013-11-14 13:35:00,87.75,87.78,87.75,87.76,7300.0,68.2878,68.3111,68.2878,68.2956,7300.0
2013-11-14 13:40:00,87.76,87.79,87.75,87.77,13600.0,68.2956,68.3189,68.2878,68.3033,13600.0
2013-11-14 13:45:00,87.77,87.79,87.75,87.78,4800.0,68.3033,68.3189,68.2878,68.3111,4800.0
2013-11-14 13:50:00,87.77,87.83,87.77,87.81,33700.0,68.3033,68.35,68.3033,68.3345,33700.0
2013-11-14 13:55:00,87.81,87.85,87.78,87.84,16600.0,68.3345,68.3656,68.3111,68.3578,16600.0
2013-11-14 14:00:00,87.85,87.85,87.78,87.82,8400.0,68.3656,68.3656,68.3111,68.3422,8400.0
2013-11-14 14:05:00,87.83,87.83,87.78,87.81,6900.0,68.35,68.35,68.3111,68.3345,6900.0
2013-11-14 14:10:00,87.81,87.83,87.8,87.81,7200.0,68.3345,68.35,68.3267,68.3345,7200.0
2013-11-14 14:15:00,87.81,87.82,87.78,87.8,9500.0,68.3345,68.3422,68.3111,68.3267,9500.0
2013-11-14 14:20:00,87.8,87.81,87.75,87.79,20800.0,68.3267,68.3345,68.2878,68.3189,20800.0
2013-11-14 14:25:00,87.79,87.79,87.71,87.74,44900.0,68.3189,68.3189,68.2566,68.28,44900.0
2013-11-14 14:30:00,87.75,87.8,87.75,87.78,23600.0,68.2878,68.3267,68.2878,68.3111,23600.0
2013-11-14 14:35:00,87.78,87.79,87.72,87.76,49200.0,68.3111,68.3189,68.2644,68.2956,49200.0
2013-11-14 14:40:00,87.76,87.82,87.74,87.8,19400.0,68.2956,68.3422,68.28,68.3267,19400.0
2013-11-14 14:45:00,87.79,87.82,87.79,87.81,10700.0,68.3189,68.3422,68.3189,68.3345,10700.0
2013-11-14 14:50:00,87.8,87.81,87.75,87.76,16200.0,68.3267,68.3345,68.2878,68.2956,16200.0
2013-11-14 14:55:00,87.76,87.8,87.74,87.79,7700.0,68.2956,68.3267,68.28,68.3189,7700.0
2013-11-14 15:00:00,87.78,87.8,87.77,87.77,5300.0,68.3111,68.3267,68.3033,68.3033,5300.0
2013-11-14 15:05:00,87.8,87.82,87.77,87.8,19900.0,68.3267,68.3422,68.3033,68.3267,19900.0
2013-11-14 15:10:00,87.8,87.81,87.75,87.77,45500.0,68.3267,68.3345,68.2878,68.3033,45500.0
2013-11-14 15:15:00,87.77,87.79,87.76,87.79,5200.0,68.3033,68.3189,68.2956,68.3189,5200.0
2013-11-14 15:20:00,87.79,87.81,87.75,87.79,12800.0,68.3189,68.3345,68.2878,68.3189,12800.0
2013-11-14 15:25:00,87.8,87.82,87.79,87.8,10500.0,68.3267,68.3422,68.3189,68.3267,10500.0
2013-11-14 15:30:00,87.81,87.81,87.76,87.8,29100.0,68.3345,68.3345,68.2956,68.3267,29100.0
2013-11-14 15:35:00,87.8,87.82,87.78,87.8,22700.0,68.3267,68.3422,68.3111,68.3267,22700.0
2013-11-14 15:40:00,87.81,87.89,87.79,87.89,47100.0,68.3345,68.3967,68.3189,68.3967,47100.0
2013-11-14 15:45:00,87.88,87.92,87.87,87.87,34300.0,68.3889,68.4201,68.3812,68.3812,34300.0
2013-11-14 15:50:00,87.87,87.88,87.83,87.86,43600.0,68.3812,68.3889,68.35,68.3734,43600.0
2013-11-14 15:55:00,87.84,87.94,87.84,87.93,70800.0,68.3578,68.4356,68.3578,68.4278,70800.0
2013-11-15 09:30:00,87.82,87.89,87.68,87.83,137600.0,68.3422,68.3967,68.2333,68.35,137600.0
2013-11-15 09:35:00,87.77,87.8,87.49,87.51,16000.0,68.3033,68.3267,68.0854,68.101,16000.0
2013-11-15 09:40:00,87.47,87.49,87.29,87.49,27900.0,68.0699,68.0854,67.9298,68.0854,27900.0
2013-11-15 09:45:00,87.47,87.47,87.3,87.3,5700.0,68.0699,68.0699,67.9376,67.9376,5700.0
2013-11-15 09:50:00,87.33,87.43,87.33,87.39,23800.0,67.9609,68.0387,67.9609,68.0076,23800.0
2013-11-15 09:55:00,87.38,87.44,87.31,87.44,12800.0,67.9998,68.0465,67.9454,68.0465,12800.0
2013-11-15 10:00:00,87.41,87.45,87.29,87.35,11500.0,68.0232,68.0543,67.9298,67.9765,11500.0
2013-11-15 10:05:00,87.34,87.45,87.34,87.45,7300.0,67.9687,68.0543,67.9687,68.0543,7300.0
2013-11-15 10:10:00,87.4,87.49,87.36,87.49,4300.0,68.0154,68.0854,67.9843,68.0854,4300.0
2013-11-15 10:15:00,87.47,87.47,87.36,87.42,6500.0,68.0699,68.0699,67.9843,68.031,6500.0
2013-11-15 10:20:00,87.45,87.57,87.43,87.55,17400.0,68.0543,68.1477,68.0387,68.1321,17400.0
2013-11-15 10:25:00,87.55,87.7,87.54,87.56,9100.0,68.1321,68.2489,68.1243,68.1399,9100.0
2013-11-15 10:30:00,87.57,87.66,87.56,87.57,6500.0,68.1477,68.2177,68.1399,68.1477,6500.0
2013-11-15 10:35:00,87.56,87.61,87.56,87.57,7000.0,68.1399,68.1788,68.1399,68.1477,7000.0
2013-11-15 10:40:00,87.58,87.65,87.58,87.58,6600.0,68.1555,68.2099,68.1555,68.1555,6600.0
2013-11-15 10:45:00,87.61,87.71,87.6,87.71,8400.0,68.1788,68.2566,68.171,68.2566,8400.0
2013-11-15 10:50:00,87.7,87.79,87.66,87.79,9300.0,68.2489,68.3189,68.2177,68.3189,9300.0
2013-11-15 10:55:00,87.8,87.89,87.79,87.86,14500.0,68.3267,68.3967,68.3189,68.3734,14500.0
2013-11-15 11:00:00,87.87,87.92,87.86,87.92,6400.0,68.3812,68.4201,68.3734,68.4201,6400.0
2013-11-15 11:05:00,87.91,87.98,87.87,87.96,21500.0,68.4123,68.4668,68.3812,68.4512,21500.0
2013-11-15 11:10:00,87.96,88.04,87.96,87.99,34200.0,68.4512,68.5134,68.4512,68.4745,34200.0
2013-11-15 11:15:00,87.99,88.07,87.98,87.99,17400.0,68.4745,68.5368,68.4668,68.4745,17400.0
2013-11-15 11:20:00,87.99,88.0,87.91,87.98,7200.0,68.4745,68.4823,68.4123,68.4668,7200.0
2013-11-15 11:25:00,87.99,88.03,87.96,87.99,9200.0,68.4745,68.5057,68.4512,68.4745,9200.0
2013-11-15 11:30:00,87.99,88.06,87.99,87.99,8200.0,68.4745,68.529,68.4745,68.4745,8200.0
2013-11-15 11:35:00,88.0,88.03,87.99,88.02,8700.0,68.4823,68.5057,68.4745,68.4979,8700.0
2013-11-15 11:40:00,88.0,88.03,87.97,88.02,12800.0,68.4823,68.5057,68.459,68.4979,12800.0
2013-11-15 11:45:00,88.03,88.06,88.0,88.03,78900.0,68.5057,68.529,68.4823,68.5057,78900.0
2013-11-15 11:50:00,88.03,88.07,87.99,88.03,12500.0,68.5057,68.5368,68.4745,68.5057,12500.0
2013-11-15 11:55:00,88.02,88.12,88.01,88.12,15600.0,68.4979,68.5757,68.4901,68.5757,15600.0
2013-11-15 12:00:00,88.11,88.12,88.08,88.08,9200.0,68.5679,68.5757,68.5446,68.5446,9200.0
2013-11-15 12:05:00,88.09,88.12,88.04,88.09,11000.0,68.5524,68.5757,68.5134,68.5524,11000.0
2013-11-15 12:10:00,88.09,88.11,88.06,88.08,10200.0,68.5524,68.5679,68.529,68.5446,10200.0
2013-11-15 12:15:00,88.07,88.17,88.07,88.17,12000.0,68.5368,68.6146,68.5368,68.6146,12000.0
2013-11-15 12:20:00,88.17,88.18,88.12,88.17,12000.0,68.6146,68.6224,68.5757,68.6146,12000.0
2013-11-15 12:25:00,88.16,88.21,88.16,88.2,11300.0,68.6068,68.6457,68.6068,68.638,11300.0
2013-11-15 12:30:00,88.19,88.2,88.16,88.17,8000.0,68.6302,68.638,68.6068,68.6146,8000.0
2013-11-15 12:35:00,88.18,88.22,88.17,88.22,8000.0,68.6224,68.6535,68.6146,68.6535,8000.0
2013-11-15 12:40:00,88.22,88.22,88.17,88.17,9800.0,68.6535,68.6535,68.6146,68.6146,9800.0
2013-11-15 12:45:00,88.18,88.22,88.18,88.2,7400.0,68.6224,68.6535,68.6224,68.638,7400.0
2013-11-15 12:50:00,88.2,88.29,88.19,88.26,44100.0,68.638,68.708,68.6302,68.6847,44100.0
2013-11-15 12:55:00,88.26,88.28,88.24,88.26,7100.0,68.6847,68.7002,68.6691,68.6847,7100.0
2013-11-15 13:00:00,88.25,88.32,88.25,88.32,13100.0,68.6769,68.7313,68.6769,68.7313,13100.0
2013-11-15 13:05:00,88.31,88.38,88.29,88.38,16600.0,68.7236,68.778,68.708,68.778,16600.0
2013-11-15 13:10:00,88.38,88.41,88.37,88.39,20100.0,68.778,68.8014,68.7703,68.7858,20100.0
2013-11-15 13:15:00,88.37,88.41,88.36,88.38,6800.0,68.7703,68.8014,68.7625,68.778,6800.0
2013-11-15 13:20:00,88.4,88.41,88.31,88.39,27300.0,68.7936,68.8014,68.7236,68.7858,27300.0
2013-11-15 13:25:00,88.38,88.4,88.36,88.39,21400.0,68.778,68.7936,68.7625,68.7858,21400.0
2013-11-15 13:30:00,88.39,88.46,88.31,88.44,92000.0,68.7858,68.8403,68.7236,68.8247,92000.0
2013-11-15 13:35:00,88.43,88.51,88.42,88.5,22900.0,68.817,68.8792,68.8092,68.8714,22900.0
2013-11-15 13:40:00,88.49,88.54,88.47,88.47,9900.0,68.8636,68.9026,68.8481,68.8481,9900.0
2013-11-15 13:45:00,88.48,88.49,88.47,88.48,6500.0,68.8559,68.8636,68.8481,68.8559,6500.0
2013-11-15 13:50:00,88.48,88.49,88.42,88.45,9700.0,68.8559,68.8636,68.8092,68.8325,9700.0
2013-11-15 13:55:00,88.44,88.46,88.43,88.43,9100.0,68.8247,68.8403,68.817,68.817,9100.0
2013-11-15 14:00:00,88.43,88.49,88.43,88.49,7700.0,68.817,68.8636,68.817,68.8636,7700.0
2013-11-15 14:05:00,88.49,88.49,88.45,88.45,3900.0,68.8636,68.8636,68.8325,68.8325,3900.0
2013-11-15 14:10:00,88.44,88.44,88.37,88.42,10600.0,68.8247,68.8247,68.7703,68.8092,10600.0
2013-11-15 14:15:00,88.42,88.46,88.4,88.41,7800.0,68.8092,68.8403,68.7936,68.8014,7800.0
2013-11-15 14:20:00,88.39,88.45,88.36,88.37,11600.0,68.7858,68.8325,68.7625,68.7703,11600.0
2013-11-15 14:25:00,88.38,88.44,88.38,88.44,10400.0,68.778,68.8247,68.778,68.8247,10400.0
2013-11-15 14:30:00,88.44,88.57,88.43,88.57,21500.0,68.8247,68.9259,68.817,68.9259,21500.0
2013-11-15 14:35:00,88.56,88.58,88.54,88.54,15000.0,68.9181,68.9337,68.9026,68.9026,15000.0
2013-11-15 14:40:00,88.55,88.56,88.52,88.53,13800.0,68.9103,68.9181,68.887,68.8948,13800.0
2013-11-15 14:45:00,88.51,88.53,88.47,88.52,12000.0,68.8792,68.8948,68.8481,68.887,12000.0
2013-11-15 14:50:00,88.53,88.62,88.52,88.62,36600.0,68.8948,68.9648,68.887,68.9648,36600.0
2013-11-15 14:55:00,88.61,88.67,88.61,88.67,22600.0,68.957,69.0037,68.957,69.0037,22600.0
2013-11-15 15:00:00,88.67,88.78,88.67,88.68,38000.0,69.0037,69.0893,69.0037,69.0115,38000.0
2013-11-15 15:05:00,88.67,88.69,88.62,88.65,23400.0,69.0037,69.0193,68.9648,68.9882,23400.0
2013-11-15 15:10:00,88.65,88.65,88.58,88.59,7700.0,68.9882,68.9882,68.9337,68.9415,7700.0
2013-11-15 15:15:00,88.59,88.64,88.58,88.63,16400.0,68.9415,68.9804,68.9337,68.9726,16400.0
2013-11-15 15:20:00,88.63,88.63,88.57,88.59,13200.0,68.9726,68.9726,68.9259,68.9415,13200.0
2013-11-15 15:25:00,88.59,88.6,88.57,88.57,10300.0,68.9415,68.9492,68.9259,68.9259,10300.0
2013-11-15 15:30:00,88.56,88.6,88.56,88.56,16800.0,68.9181,68.9492,68.9181,68.9181,16800.0
2013-11-15 15:35:00,88.56,88.6,88.56,88.57,18200.0,68.9181,68.9492,68.9181,68.9259,18200.0
2013-11-15 15:40:00,88.58,88.6,88.56,88.58,22900.0,68.9337,68.9492,68.9181,68.9337,22900.0
2013-11-15 15:45:00,88.58,88.61,88.55,88.61,36500.0,68.9337,68.957,68.9103,68.957,36500.0
2013-11-15 15:50:00,88.61,88.65,88.6,88.65,36600.0,68.957,68.9882,68.9492,68.9882,36600.0
2013-11-15 15:55:00,88.64,88.73,88.64,88.71,50200.0,68.9804,69.0504,68.9804,69.0348,50200.0
2013-11-18 09:30:00,89.0,89.34,88.91,89.29,49600.0,69.2605,69.5251,69.1905,69.4862,49600.0
2013-11-18 09:35:00,89.29,89.35,89.18,89.18,16200.0,69.4862,69.5329,69.4006,69.4006,16200.0
2013-11-18 09:40:00,89.18,89.19,89.08,89.14,14200.0,69.4006,69.4084,69.3228,69.3695,14200.0
2013-11-18 09:45:00,89.09,89.23,89.07,89.15,16900.0,69.3306,69.4395,69.315,69.3773,16900.0
2013-11-18 09:50:00,89.12,89.16,89.07,89.11,15000.0,69.3539,69.385,69.315,69.3461,15000.0
2013-11-18 09:55:00,89.09,89.13,89.06,89.09,9700.0,69.3306,69.3617,69.3072,69.3306,9700.0
2013-11-18 10:00:00,89.06,89.25,89.06,89.25,20900.0,69.3072,69.4551,69.3072,69.4551,20900.0
2013-11-18 10:05:00,89.26,89.32,89.22,89.24,15300.0,69.4629,69.5096,69.4317,69.4473,15300.0
2013-11-18 10:10:00,89.24,89.24,89.15,89.23,7200.0,69.4473,69.4473,69.3773,69.4395,7200.0
2013-11-18 10:15:00,89.17,89.38,89.15,89.35,7300.0,69.3928,69.5562,69.3773,69.5329,7300.0
2013-11-18 10:20:00,89.34,89.4,89.27,89.27,5500.0,69.5251,69.5718,69.4706,69.4706,5500.0
2013-11-18 10:25:00,89.29,89.37,89.26,89.33,7300.0,69.4862,69.5485,69.4629,69.5173,7300.0
2013-11-18 10:30:00,89.34,89.34,89.24,89.25,6500.0,69.5251,69.5251,69.4473,69.4551,6500.0
2013-11-18 10:35:00,89.22,89.37,89.22,89.31,11600.0,69.4317,69.5485,69.4317,69.5018,11600.0
2013-11-18 10:40:00,89.27,89.29,89.2,89.21,7300.0,69.4706,69.4862,69.4162,69.424,7300.0
2013-11-18 10:45:00,89.23,89.4,89.2,89.4,27900.0,69.4395,69.5718,69.4162,69.5718,27900.0
2013-11-18 10:50:00,89.37,89.43,89.3,89.32,5700.0,69.5485,69.5952,69.494,69.5096,5700.0
2013-11-18 10:55:00,89.32,89.33,89.28,89.3,6100.0,69.5096,69.5173,69.4784,69.494,6100.0
2013-11-18 11:00:00,89.31,89.41,89.29,89.38,11200.0,69.5018,69.5796,69.4862,69.5562,11200.0
2013-11-18 11:05:00,89.38,89.46,89.34,89.41,12600.0,69.5562,69.6185,69.5251,69.5796,12600.0
2013-11-18 11:10:00,89.41,89.53,89.41,89.53,20100.0,69.5796,69.673,69.5796,69.673,20100.0
2013-11-18 11:15:00,89.53,89.53,89.47,89.51,9000.0,69.673,69.673,69.6263,69.6574,9000.0
2013-11-18 11:20:00,89.51,89.54,89.49,89.52,16400.0,69.6574,69.6808,69.6419,69.6652,16400.0
2013-11-18 11:25:00,89.53,89.54,89.48,89.53,8300.0,69.673,69.6808,69.6341,69.673,8300.0
2013-11-18 11:30:00,89.54,89.54,89.4,89.41,14100.0,69.6808,69.6808,69.5718,69.5796,14100.0
2013-11-18 11:35:00,89.41,89.42,89.32,89.33,11100.0,69.5796,69.5874,69.5096,69.5173,11100.0
2013-11-18 11:40:00,89.32,89.46,89.32,89.46,16900.0,69.5096,69.6185,69.5096,69.6185,16900.0
2013-11-18 11:45:00,89.46,89.51,89.43,89.51,18600.0,69.6185,69.6574,69.5952,69.6574,18600.0
2013-11-18 11:50:00,89.51,89.62,89.49,89.6,32400.0,69.6574,69.743,69.6419,69.7275,32400.0
2013-11-18 11:55:00,89.61,89.61,89.52,89.52,15200.0,69.7352,69.7352,69.6652,69.6652,15200.0
2013-11-18 12:00:00,89.53,89.53,89.45,89.48,9300.0,69.673,69.673,69.6107,69.6341,9300.0
2013-11-18 12:05:00,89.5,89.56,89.47,89.47,9200.0,69.6496,69.6963,69.6263,69.6263,9200.0
2013-11-18 12:10:00,89.46,89.5,89.45,89.49,5800.0,69.6185,69.6496,69.6107,69.6419,5800.0
2013-11-18 12:15:00,89.5,89.51,89.46,89.5,6900.0,69.6496,69.6574,69.6185,69.6496,6900.0
2013-11-18 12:20:00,89.49,89.5,89.42,89.46,7200.0,69.6419,69.6496,69.5874,69.6185,7200.0
2013-11-18 12:25:00,89.48,89.48,89.42,89.44,4100.0,69.6341,69.6341,69.5874,69.6029,4100.0
2013-11-18 12:30:00,89.44,89.44,89.39,89.44,8200.0,69.6029,69.6029,69.564,69.6029,8200.0
2013-11-18 12:35:00,89.46,89.48,89.37,89.4,8100.0,69.6185,69.6341,69.5485,69.5718,8100.0
2013-11-18 12:40:00,89.38,89.44,89.36,89.42,15900.0,69.5562,69.6029,69.5407,69.5874,15900.0
2013-11-18 12:45:00,89.41,89.43,89.37,89.42,4400.0,69.5796,69.5952,69.5485,69.5874,4400.0
2013-11-18 12:50:00,89.41,89.49,89.39,89.45,13300.0,69.5796,69.6419,69.564,69.6107,13300.0
2013-11-18 12:55:00,89.46,89.53,89.39,89.53,22500.0,69.6185,69.673,69.564,69.673,22500.0
2013-11-18 13:00:00,89.52,89.53,89.43,89.45,10400.0,69.6652,69.673,69.5952,69.6107,10400.0
2013-11-18 13:05:00,89.46,89.46,89.37,89.44,9900.0,69.6185,69.6185,69.5485,69.6029,9900.0
2013-11-18 13:10:00,89.44,89.5,89.42,89.48,8600.0,69.6029,69.6496,69.5874,69.6341,8600.0
2013-11-18 13:15:00,89.48,89.48,89.43,89.43,3300.0,69.6341,69.6341,69.5952,69.5952,3300.0
2013-11-18 13:20:00,89.43,89.53,89.43,89.5,53300.0,69.5952,69.673,69.5952,69.6496,53300.0
2013-11-18 13:25:00,89.5,89.6,89.48,89.6,16400.0,69.6496,69.7275,69.6341,69.7275,16400.0
2013-11-18 13:30:00,89.6,89.73,89.6,89.71,18500.0,69.7275,69.8286,69.7275,69.8131,18500.0
2013-11-18 13:35:00,89.71,89.75,89.71,89.74,5700.0,69.8131,69.8442,69.8131,69.8364,5700.0
2013-11-18 13:40:00,89.73,89.73,89.68,89.68,10100.0,69.8286,69.8286,69.7897,69.7897,10100.0
2013-11-18 13:45:00,89.67,89.76,89.67,89.75,13700.0,69.7819,69.852,69.7819,69.8442,13700.0
2013-11-18 13:50:00,89.74,89.81,89.71,89.78,21300.0,69.8364,69.8909,69.8131,69.8675,21300.0
2013-11-18 13:55:00,89.8,89.84,89.79,89.83,11100.0,69.8831,69.9142,69.8753,69.9064,11100.0
2013-11-18 14:00:00,89.83,89.84,89.78,89.78,8300.0,69.9064,69.9142,69.8675,69.8675,8300.0
2013-11-18 14:05:00,89.78,89.79,89.77,89.79,7200.0,69.8675,69.8753,69.8597,69.8753,7200.0
2013-11-18 14:10:00,89.77,89.83,89.76,89.79,10400.0,69.8597,69.9064,69.852,69.8753,10400.0
2013-11-18 14:15:00,89.8,89.86,89.78,89.83,11200.0,69.8831,69.9298,69.8675,69.9064,11200.0
2013-11-18 14:20:00,89.83,89.9,89.82,89.89,10500.0,69.9064,69.9609,69.8987,69.9531,10500.0
2013-11-18 14:25:00,89.89,89.93,89.87,89.89,22700.0,69.9531,69.9843,69.9376,69.9531,22700.0
2013-11-18 14:30:00,89.89,89.89,89.79,89.79,3900.0,69.9531,69.9531,69.8753,69.8753,3900.0
2013-11-18 14:35:00,89.77,89.78,89.73,89.75,8400.0,69.8597,69.8675,69.8286,69.8442,8400.0
2013-11-18 14:40:00,89.75,89.75,89.62,89.64,14000.0,69.8442,69.8442,69.743,69.7586,14000.0
2013-11-18 14:45:00,89.64,89.67,89.57,89.57,11000.0,69.7586,69.7819,69.7041,69.7041,11000.0
2013-11-18 14:50:00,89.57,89.59,89.52,89.56,14300.0,69.7041,69.7197,69.6652,69.6963,14300.0
2013-11-18 14:55:00,89.56,89.56,89.48,89.52,6400.0,69.6963,69.6963,69.6341,69.6652,6400.0
2013-11-18 15:00:00,89.52,89.55,89.49,89.51,18900.0,69.6652,69.6885,69.6419,69.6574,18900.0
2013-11-18 15:05:00,89.51,89.56,89.51,89.51,14900.0,69.6574,69.6963,69.6574,69.6574,14900.0
2013-11-18 15:10:00,89.51,89.52,89.45,89.45,36900.0,69.6574,69.6652,69.6107,69.6107,36900.0
2013-11-18 15:15:00,89.45,89.47,89.37,89.39,26900.0,69.6107,69.6263,69.5485,69.564,26900.0
2013-11-18 15:20:00,89.39,89.39,89.27,89.27,16400.0,69.564,69.564,69.4706,69.4706,16400.0
2013-11-18 15:25:00,89.28,89.34,89.23,89.31,20200.0,69.4784,69.5251,69.4395,69.5018,20200.0
2013-11-18 15:30:00,89.32,89.33,89.25,89.32,32600.0,69.5096,69.5173,69.4551,69.5096,32600.0
2013-11-18 15:35:00,89.33,89.35,89.27,89.33,41500.0,69.5173,69.5329,69.4706,69.5173,41500.0
2013-11-18 15:40:00,89.32,89.37,89.31,89.35,29500.0,69.5096,69.5485,69.5018,69.5329,29500.0
2013-11-18 15:45:00,89.34,89.37,89.29,89.31,40100.0,69.5251,69.5485,69.4862,69.5018,40100.0
2013-11-18 15:50:00,89.31,89.35,89.2,89.21,46200.0,69.5018,69.5329,69.4162,69.424,46200.0
2013-11-18 15:55:00,89.21,89.31,89.19,89.31,56500.0,69.424,69.5018,69.4084,69.5018,56500.0
2013-11-19 09:30:00,89.17,89.39,89.05,89.31,71300.0,69.3928,69.564,69.2994,69.5018,71300.0
2013-11-19 09:35:00,89.31,89.6,89.31,89.53,7200.0,69.5018,69.7275,69.5018,69.673,7200.0
2013-11-19 09:40:00,89.49,89.49,89.23,89.31,19900.0,69.6419,69.6419,69.4395,69.5018,19900.0
2013-11-19 09:45:00,89.3,89.31,89.08,89.19,103100.0,69.494,69.5018,69.3228,69.4084,103100.0
2013-11-19 09:50:00,89.23,89.41,89.12,89.4,121800.0,69.4395,69.5796,69.3539,69.5718,121800.0
2013-11-19 09:55:00,89.39,89.45,89.32,89.43,14500.0,69.564,69.6107,69.5096,69.5952,14500.0
2013-11-19 10:00:00,89.44,89.52,89.41,89.49,31400.0,69.6029,69.6652,69.5796,69.6419,31400.0
2013-11-19 10:05:00,89.49,89.54,89.45,89.48,15700.0,69.6419,69.6808,69.6107,69.6341,15700.0
2013-11-19 10:10:00,89.48,89.54,89.44,89.5,16200.0,69.6341,69.6808,69.6029,69.6496,16200.0
2013-11-19 10:15:00,89.51,89.56,89.49,89.56,16100.0,69.6574,69.6963,69.6419,69.6963,16100.0
2013-11-19 10:20:00,89.57,89.67,89.56,89.61,14000.0,69.7041,69.7819,69.6963,69.7352,14000.0
2013-11-19 10:25:00,89.61,89.62,89.56,89.62,9900.0,69.7352,69.743,69.6963,69.743,9900.0
2013-11-19 10:30:00,89.59,89.66,89.59,89.64,9600.0,69.7197,69.7741,69.7197,69.7586,9600.0
2013-11-19 10:35:00,89.64,89.81,89.64,89.77,23000.0,69.7586,69.8909,69.7586,69.8597,23000.0
2013-11-19 10:40:00,89.75,89.79,89.73,89.74,16000.0,69.8442,69.8753,69.8286,69.8364,16000.0
2013-11-19 10:45:00,89.73,89.86,89.73,89.78,17300.0,69.8286,69.9298,69.8286,69.8675,17300.0
2013-11-19 10:50:00,89.78,89.92,89.75,89.9,20500.0,69.8675,69.9765,69.8442,69.9609,20500.0
2013-11-19 10:55:00,89.91,89.93,89.87,89.89,17700.0,69.9687,69.9843,69.9376,69.9531,17700.0
2013-11-19 11:00:00,89.89,89.9,89.83,89.83,18100.0,69.9531,69.9609,69.9064,69.9064,18100.0
2013-11-19 11:05:00,89.83,89.91,89.83,89.85,14200.0,69.9064,69.9687,69.9064,69.922,14200.0
2013-11-19 11:10:00,89.82,89.82,89.67,89.68,14500.0,69.8987,69.8987,69.7819,69.7897,14500.0
2013-11-19 11:15:00,89.67,89.76,89.63,89.75,13800.0,69.7819,69.852,69.7508,69.8442,13800.0
2013-11-19 11:20:00,89.75,89.75,89.68,89.68,9100.0,69.8442,69.8442,69.7897,69.7897,9100.0
2013-11-19 11:25:00,89.67,89.79,89.67,89.79,12400.0,69.7819,69.8753,69.7819,69.8753,12400.0
2013-11-19 11:30:00,89.79,89.8,89.66,89.68,21800.0,69.8753,69.8831,69.7741,69.7897,21800.0
2013-11-19 11:35:00,89.68,89.69,89.56,89.56,13200.0,69.7897,69.7975,69.6963,69.6963,13200.0
2013-11-19 11:40:00,89.56,89.61,89.5,89.6,21300.0,69.6963,69.7352,69.6496,69.7275,21300.0
2013-11-19 11:45:00,89.62,89.7,89.59,89.68,15900.0,69.743,69.8053,69.7197,69.7897,15900.0
2013-11-19 11:50:00,89.67,89.75,89.66,89.75,10300.0,69.7819,69.8442,69.7741,69.8442,10300.0
2013-11-19 11:55:00,89.75,89.78,89.73,89.78,9400.0,69.8442,69.8675,69.8286,69.8675,9400.0
2013-11-19 12:00:00,89.76,89.81,89.73,89.81,12800.0,69.852,69.8909,69.8286,69.8909,12800.0
2013-11-19 12:05:00,89.8,89.88,89.8,89.84,8800.0,69.8831,69.9454,69.8831,69.9142,8800.0
2013-11-19 12:10:00,89.84,89.86,89.79,89.83,11800.0,69.9142,69.9298,69.8753,69.9064,11800.0
2013-11-19 12:15:00,89.83,89.83,89.73,89.73,4600.0,69.9064,69.9064,69.8286,69.8286,4600.0
2013-11-19 12:20:00,89.72,89.84,89.72,89.84,9500.0,69.8208,69.9142,69.8208,69.9142,9500.0
2013-11-19 12:25:00,89.83,89.83,89.76,89.76,7700.0,69.9064,69.9064,69.852,69.852,7700.0
2013-11-19 12:30:00,89.75,89.75,89.69,89.73,6000.0,69.8442,69.8442,69.7975,69.8286,6000.0
2013-11-19 12:35:00,89.72,89.75,89.72,89.75,5200.0,69.8208,69.8442,69.8208,69.8442,5200.0
2013-11-19 12:40:00,89.74,89.77,89.72,89.76,9800.0,69.8364,69.8597,69.8208,69.852,9800.0
2013-11-19 12:45:00,89.77,89.82,89.77,89.8,4200.0,69.8597,69.8987,69.8597,69.8831,4200.0
2013-11-19 12:50:00,89.81,89.81,89.75,89.75,3700.0,69.8909,69.8909,69.8442,69.8442,3700.0
2013-11-19 12:55:00,89.74,89.75,89.67,89.67,8500.0,69.8364,69.8442,69.7819,69.7819,8500.0
2013-11-19 13:00:00,89.65,89.71,89.63,89.71,14200.0,69.7664,69.8131,69.7508,69.8131,14200.0
2013-11-19 13:05:00,89.72,89.72,89.57,89.61,6900.0,69.8208,69.8208,69.7041,69.7352,6900.0
2013-11-19 13:10:00,89.61,89.62,89.59,89.61,7900.0,69.7352,69.743,69.7197,69.7352,7900.0
2013-11-19 13:15:00,89.6,89.7,89.6,89.67,19600.0,69.7275,69.8053,69.7275,69.7819,19600.0
2013-11-19 13:20:00,89.66,89.66,89.55,89.56,17000.0,69.7741,69.7741,69.6885,69.6963,17000.0
2013-11-19 13:25:00,89.56,89.6,89.52,89.54,15700.0,69.6963,69.7275,69.6652,69.6808,15700.0
2013-11-19 13:30:00,89.55,89.6,89.5,89.56,13400.0,69.6885,69.7275,69.6496,69.6963,13400.0
2013-11-19 13:35:00,89.57,89.59,89.53,89.55,14400.0,69.7041,69.7197,69.673,69.6885,14400.0
2013-11-19 13:40:00,89.53,89.64,89.5,89.55,24600.0,69.673,69.7586,69.6496,69.6885,24600.0
2013-11-19 13:45:00,89.54,89.55,89.44,89.51,21200.0,69.6808,69.6885,69.6029,69.6574,21200.0
2013-11-19 13:50:00,89.52,89.53,89.46,89.52,14900.0,69.6652,69.673,69.6185,69.6652,14900.0
2013-11-19 13:55:00,89.53,89.6,89.51,89.57,10300.0,69.673,69.7275,69.6574,69.7041,10300.0
2013-11-19 14:00:00,89.58,89.65,89.55,89.56,21100.0,69.7119,69.7664,69.6885,69.6963,21100.0
2013-11-19 14:05:00,89.57,89.64,89.54,89.54,16100.0,69.7041,69.7586,69.6808,69.6808,16100.0
2013-11-19 14:10:00,89.54,89.66,89.54,89.66,10900.0,69.6808,69.7741,69.6808,69.7741,10900.0
2013-11-19 14:15:00,89.66,89.67,89.63,89.65,8200.0,69.7741,69.7819,69.7508,69.7664,8200.0
2013-11-19 14:20:00,89.65,89.65,89.59,89.63,6800.0,69.7664,69.7664,69.7197,69.7508,6800.0
2013-11-19 14:25:00,89.62,89.62,89.55,89.56,5600.0,69.743,69.743,69.6885,69.6963,5600.0
2013-11-19 14:30:00,89.56,89.59,89.56,89.59,9200.0,69.6963,69.7197,69.6963,69.7197,9200.0
2013-11-19 14:35:00,89.59,89.69,89.59,89.69,17000.0,69.7197,69.7975,69.7197,69.7975,17000.0
2013-11-19 14:40:00,89.68,89.69,89.66,89.66,6300.0,69.7897,69.7975,69.7741,69.7741,6300.0
2013-11-19 14:45:00,89.66,89.71,89.65,89.65,10300.0,69.7741,69.8131,69.7664,69.7664,10300.0
2013-11-19 14:50:00,89.65,89.65,89.61,89.62,4500.0,69.7664,69.7664,69.7352,69.743,4500.0
2013-11-19 14:55:00,89.63,89.66,89.6,89.64,14600.0,69.7508,69.7741,69.7275,69.7586,14600.0
2013-11-19 15:00:00,89.63,89.73,89.63,89.69,9100.0,69.7508,69.8286,69.7508,69.7975,9100.0
2013-11-19 15:05:00,89.68,89.8,89.68,89.8,22000.0,69.7897,69.8831,69.7897,69.8831,22000.0
2013-11-19 15:10:00,89.8,89.85,89.79,89.84,14400.0,69.8831,69.922,69.8753,69.9142,14400.0
2013-11-19 15:15:00,89.85,89.92,89.85,89.9,62000.0,69.922,69.9765,69.922,69.9609,62000.0
2013-11-19 15:20:00,89.91,89.92,89.81,89.81,42200.0,69.9687,69.9765,69.8909,69.8909,42200.0
2013-11-19 15:25:00,89.81,89.82,89.78,89.79,28300.0,69.8909,69.8987,69.8675,69.8753,28300.0
2013-11-19 15:30:00,89.79,89.81,89.73,89.77,27100.0,69.8753,69.8909,69.8286,69.8597,27100.0
2013-11-19 15:35:00,89.75,89.79,89.75,89.75,26700.0,69.8442,69.8753,69.8442,69.8442,26700.0
2013-11-19 15:40:00,89.75,89.79,89.72,89.74,40700.0,69.8442,69.8753,69.8208,69.8364,40700.0
2013-11-19 15:45:00,89.75,89.76,89.67,89.75,52400.0,69.8442,69.852,69.7819,69.8442,52400.0
2013-11-19 15:50:00,89.74,89.75,89.69,89.7,49600.0,69.8364,69.8442,69.7975,69.8053,49600.0
2013-11-19 15:55:00,89.69,89.83,89.69,89.82,107500.0,69.7975,69.9064,69.7975,69.8987,107500.0
2013-11-20 09:30:00,89.9,89.9,89.57,89.69,39700.0,69.9609,69.9609,69.7041,69.7975,39700.0
2013-11-20 09:35:00,89.74,89.8,89.5,89.52,17000.0,69.8364,69.8831,69.6496,69.6652,17000.0
2013-11-20 09:40:00,89.55,89.63,89.3,89.36,13700.0,69.6885,69.7508,69.494,69.5407,13700.0
2013-11-20 09:45:00,89.38,89.69,89.36,89.69,16500.0,69.5562,69.7975,69.5407,69.7975,16500.0
2013-11-20 09:50:00,89.66,89.71,89.64,89.7,13700.0,69.7741,69.8131,69.7586,69.8053,13700.0
2013-11-20 09:55:00,89.71,89.92,89.68,89.91,28200.0,69.8131,69.9765,69.7897,69.9687,28200.0
2013-11-20 10:00:00,89.91,90.15,89.7,89.79,231900.0,69.9687,70.1555,69.8053,69.8753,231900.0
2013-11-20 10:05:00,89.78,89.81,89.62,89.68,16900.0,69.8675,69.8909,69.743,69.7897,16900.0
2013-11-20 10:10:00,89.65,89.67,89.57,89.64,12200.0,69.7664,69.7819,69.7041,69.7586,12200.0
2013-11-20 10:15:00,89.64,89.78,89.63,89.74,8500.0,69.7586,69.8675,69.7508,69.8364,8500.0
2013-11-20 10:20:00,89.79,90.08,89.79,89.96,22000.0,69.8753,70.101,69.8753,70.0076,22000.0
2013-11-20 10:25:00,89.94,90.02,89.9,89.99,7900.0,69.992,70.0543,69.9609,70.031,7900.0
2013-11-20 10:30:00,89.96,89.99,89.85,89.88,9700.0,70.0076,70.031,69.922,69.9454,9700.0
2013-11-20 10:35:00,89.87,89.95,89.81,89.94,16100.0,69.9376,69.9998,69.8909,69.992,16100.0
2013-11-20 10:40:00,89.96,89.97,89.87,89.94,11300.0,70.0076,70.0154,69.9376,69.992,11300.0
2013-11-20 10:45:00,89.9,90.03,89.89,90.0,16400.0,69.9609,70.0621,69.9531,70.0387,16400.0
2013-11-20 10:50:00,90.01,90.01,89.93,90.01,7900.0,70.0465,70.0465,69.9843,70.0465,7900.0
2013-11-20 10:55:00,89.98,90.08,89.94,90.03,18200.0,70.0232,70.101,69.992,70.0621,18200.0
2013-11-20 11:00:00,90.03,90.04,89.94,90.0,16500.0,70.0621,70.0699,69.992,70.0387,16500.0
2013-11-20 11:05:00,90.01,90.04,89.98,90.01,22100.0,70.0465,70.0699,70.0232,70.0465,22100.0
2013-11-20 11:10:00,90.0,90.0,89.95,89.99,9100.0,70.0387,70.0387,69.9998,70.031,9100.0
2013-11-20 11:15:00,89.99,90.02,89.97,90.01,9400.0,70.031,70.0543,70.0154,70.0465,9400.0
2013-11-20 11:20:00,90.01,90.06,90.0,90.0,7500.0,70.0465,70.0854,70.0387,70.0387,7500.0
2013-11-20 11:25:00,90.01,90.09,90.01,90.04,7200.0,70.0465,70.1088,70.0465,70.0699,7200.0
2013-11-20 11:30:00,90.04,90.06,90.01,90.04,12200.0,70.0699,70.0854,70.0465,70.0699,12200.0
2013-11-20 11:35:00,90.04,90.1,90.01,90.09,6000.0,70.0699,70.1166,70.0465,70.1088,6000.0
2013-11-20 11:40:00,90.09,90.15,90.08,90.12,12600.0,70.1088,70.1555,70.101,70.1321,12600.0
2013-11-20 11:45:00,90.13,90.16,90.1,90.13,10300.0,70.1399,70.1633,70.1166,70.1399,10300.0
2013-11-20 11:50:00,90.14,90.16,90.08,90.13,13900.0,70.1477,70.1633,70.101,70.1399,13900.0
2013-11-20 11:55:00,90.13,90.16,90.11,90.13,7200.0,70.1399,70.1633,70.1243,70.1399,7200.0
2013-11-20 12:00:00,90.12,90.2,90.11,90.19,12800.0,70.1321,70.1944,70.1243,70.1866,12800.0
2013-11-20 12:05:00,90.18,90.2,90.15,90.17,10100.0,70.1788,70.1944,70.1555,70.171,10100.0
2013-11-20 12:10:00,90.18,90.19,90.16,90.19,4200.0,70.1788,70.1866,70.1633,70.1866,4200.0
2013-11-20 12:15:00,90.19,90.29,90.19,90.28,17400.0,70.1866,70.2644,70.1866,70.2566,17400.0
2013-11-20 12:20:00,90.27,90.29,90.26,90.27,7500.0,70.2489,70.2644,70.2411,70.2489,7500.0
2013-11-20 12:25:00,90.27,90.3,90.18,90.26,17900.0,70.2489,70.2722,70.1788,70.2411,17900.0
2013-11-20 12:30:00,90.25,90.27,90.23,90.26,8200.0,70.2333,70.2489,70.2177,70.2411,8200.0
2013-11-20 12:35:00,90.24,90.3,90.24,90.28,8000.0,70.2255,70.2722,70.2255,70.2566,8000.0
2013-11-20 12:40:00,90.27,90.3,90.21,90.26,32600.0,70.2489,70.2722,70.2022,70.2411,32600.0
2013-11-20 12:45:00,90.27,90.29,90.25,90.25,11100.0,70.2489,70.2644,70.2333,70.2333,11100.0
2013-11-20 12:50:00,90.24,90.24,90.16,90.18,12000.0,70.2255,70.2255,70.1633,70.1788,12000.0
2013-11-20 12:55:00,90.17,90.17,90.11,90.11,10300.0,70.171,70.171,70.1243,70.1243,10300.0
2013-11-20 13:00:00,90.12,90.18,90.12,90.18,7400.0,70.1321,70.1788,70.1321,70.1788,7400.0
2013-11-20 13:05:00,90.18,90.18,90.16,90.17,6800.0,70.1788,70.1788,70.1633,70.171,6800.0
2013-11-20 13:10:00,90.16,90.27,90.16,90.26,8600.0,70.1633,70.2489,70.1633,70.2411,8600.0
2013-11-20 13:15:00,90.27,90.3,90.26,90.29,12100.0,70.2489,70.2722,70.2411,70.2644,12100.0
2013-11-20 13:20:00,90.29,90.3,90.24,90.27,19700.0,70.2644,70.2722,70.2255,70.2489,19700.0
2013-11-20 13:25:00,90.29,90.33,90.29,90.32,8300.0,70.2644,70.2955,70.2644,70.2878,8300.0
2013-11-20 13:30:00,90.32,90.35,90.31,90.34,5600.0,70.2878,70.3111,70.28,70.3033,5600.0
2013-11-20 13:35:00,90.35,90.38,90.34,90.37,8400.0,70.3111,70.3345,70.3033,70.3267,8400.0
2013-11-20 13:40:00,90.37,90.42,90.37,90.41,9500.0,70.3267,70.3656,70.3267,70.3578,9500.0
2013-11-20 13:45:00,90.42,90.42,90.39,90.4,7100.0,70.3656,70.3656,70.3422,70.35,7100.0
2013-11-20 13:50:00,90.4,90.41,90.33,90.34,10800.0,70.35,70.3578,70.2955,70.3033,10800.0
2013-11-20 13:55:00,90.33,90.34,90.26,90.27,6200.0,70.2955,70.3033,70.2411,70.2489,6200.0
2013-11-20 14:00:00,90.24,90.24,90.01,90.06,63500.0,70.2255,70.2255,70.0465,70.0854,63500.0
2013-11-20 14:05:00,90.04,90.08,89.91,89.96,13800.0,70.0699,70.101,69.9687,70.0076,13800.0
2013-11-20 14:10:00,89.94,89.94,89.7,89.72,10900.0,69.992,69.992,69.8053,69.8208,10900.0
2013-11-20 14:15:00,89.77,89.92,89.77,89.92,3600.0,69.8597,69.9765,69.8597,69.9765,3600.0
2013-11-20 14:20:00,89.87,89.88,89.77,89.88,5600.0,69.9376,69.9454,69.8597,69.9454,5600.0
2013-11-20 14:25:00,89.86,89.89,89.81,89.88,3500.0,69.9298,69.9531,69.8909,69.9454,3500.0
2013-11-20 14:30:00,89.83,89.86,89.77,89.85,13100.0,69.9064,69.9298,69.8597,69.922,13100.0
2013-11-20 14:35:00,89.8,89.83,89.73,89.74,9400.0,69.8831,69.9064,69.8286,69.8364,9400.0
2013-11-20 14:40:00,89.74,89.76,89.69,89.71,16200.0,69.8364,69.852,69.7975,69.8131,16200.0
2013-11-20 14:45:00,89.7,89.8,89.69,89.75,18700.0,69.8053,69.8831,69.7975,69.8442,18700.0
2013-11-20 14:50:00,89.74,89.74,89.6,89.69,17100.0,69.8364,69.8364,69.7275,69.7975,17100.0
2013-11-20 14:55:00,89.67,89.7,89.64,89.7,16700.0,69.7819,69.8053,69.7586,69.8053,16700.0
2013-11-20 15:00:00,89.7,89.75,89.7,89.7,67100.0,69.8053,69.8442,69.8053,69.8053,67100.0
2013-11-20 15:05:00,89.7,89.8,89.51,89.53,75500.0,69.8053,69.8831,69.6574,69.673,75500.0
2013-11-20 15:10:00,89.54,89.62,89.52,89.56,18500.0,69.6808,69.743,69.6652,69.6963,18500.0
2013-11-20 15:15:00,89.56,89.58,89.52,89.55,20300.0,69.6963,69.7119,69.6652,69.6885,20300.0
2013-11-20 15:20:00,89.55,89.66,89.55,89.65,39500.0,69.6885,69.7741,69.6885,69.7664,39500.0
2013-11-20 15:25:00,89.65,89.67,89.64,89.66,25200.0,69.7664,69.7819,69.7586,69.7741,25200.0
2013-11-20 15:30:00,89.65,89.68,89.63,89.66,48900.0,69.7664,69.7897,69.7508,69.7741,48900.0
2013-11-20 15:35:00,89.65,89.69,89.64,89.69,22300.0,69.7664,69.7975,69.7586,69.7975,22300.0
2013-11-20 15:40:00,89.69,89.8,89.65,89.7,21000.0,69.7975,69.8831,69.7664,69.8053,21000.0
2013-11-20 15:45:00,89.7,89.7,89.58,89.62,35800.0,69.8053,69.8053,69.7119,69.743,35800.0
2013-11-20 15:50:00,89.63,89.64,89.52,89.54,45200.0,69.7508,69.7586,69.6652,69.6808,45200.0
2013-11-20 15:55:00,89.55,89.7,89.55,89.64,56700.0,69.6885,69.8053,69.6885,69.7586,56700.0
2013-11-21 09:30:00,90.04,90.25,89.93,90.23,26100.0,70.0699,70.2333,69.9843,70.2177,26100.0
2013-11-21 09:35:00,90.24,90.38,89.99,90.02,11500.0,70.2255,70.3345,70.031,70.0543,11500.0
2013-11-21 09:40:00,89.94,90.15,89.94,90.15,11000.0,69.992,70.1555,69.992,70.1555,11000.0
2013-11-21 09:45:00,90.07,90.07,89.97,89.99,9700.0,70.0932,70.0932,70.0154,70.031,9700.0
2013-11-21 09:50:00,89.92,90.04,89.83,90.03,10400.0,69.9765,70.0699,69.9064,70.0621,10400.0
2013-11-21 09:55:00,90.05,90.32,90.02,90.25,15300.0,70.0776,70.2878,70.0543,70.2333,15300.0
2013-11-21 10:00:00,90.25,90.28,90.2,90.28,26400.0,70.2333,70.2566,70.1944,70.2566,26400.0
2013-11-21 10:05:00,90.28,90.52,90.28,90.52,49700.0,70.2566,70.4434,70.2566,70.4434,49700.0
2013-11-21 10:10:00,90.53,90.55,90.5,90.52,41700.0,70.4512,70.4668,70.4278,70.4434,41700.0
2013-11-21 10:15:00,90.51,90.61,90.47,90.58,37000.0,70.4356,70.5134,70.4045,70.4901,37000.0
2013-11-21 10:20:00,90.56,90.7,90.56,90.68,20400.0,70.4745,70.5835,70.4745,70.5679,20400.0
2013-11-21 10:25:00,90.68,90.7,90.65,90.69,9000.0,70.5679,70.5835,70.5446,70.5757,9000.0
2013-11-21 10:30:00,90.65,90.75,90.65,90.75,21000.0,70.5446,70.6224,70.5446,70.6224,21000.0
2013-11-21 10:35:00,90.76,90.79,90.71,90.78,36000.0,70.6302,70.6535,70.5913,70.6457,36000.0
2013-11-21 10:40:00,90.78,90.85,90.75,90.82,35600.0,70.6457,70.7002,70.6224,70.6769,35600.0
2013-11-21 10:45:00,90.84,90.86,90.78,90.78,41200.0,70.6924,70.708,70.6457,70.6457,41200.0
2013-11-21 10:50:00,90.79,90.81,90.67,90.68,34900.0,70.6535,70.6691,70.5601,70.5679,34900.0
2013-11-21 10:55:00,90.67,90.73,90.56,90.71,22900.0,70.5601,70.6068,70.4745,70.5913,22900.0
2013-11-21 11:00:00,90.71,90.71,90.69,90.69,28100.0,70.5913,70.5913,70.5757,70.5757,28100.0
2013-11-21 11:05:00,90.7,90.71,90.68,90.7,25600.0,70.5835,70.5913,70.5679,70.5835,25600.0
2013-11-21 11:10:00,90.68,90.71,90.62,90.71,64900.0,70.5679,70.5913,70.5212,70.5913,64900.0
2013-11-21 11:15:00,90.71,90.73,90.63,90.63,23300.0,70.5913,70.6068,70.529,70.529,23300.0
2013-11-21 11:20:00,90.64,90.65,90.59,90.62,20600.0,70.5368,70.5446,70.4979,70.5212,20600.0
2013-11-21 11:25:00,90.61,90.62,90.49,90.53,68900.0,70.5134,70.5212,70.4201,70.4512,68900.0
2013-11-21 11:30:00,90.54,90.58,90.54,90.56,14000.0,70.459,70.4901,70.459,70.4745,14000.0
2013-11-21 11:35:00,90.56,90.59,90.52,90.57,26400.0,70.4745,70.4979,70.4434,70.4823,26400.0
2013-11-21 11:40:00,90.58,90.64,90.53,90.64,13100.0,70.4901,70.5368,70.4512,70.5368,13100.0
2013-11-21 11:45:00,90.64,90.7,90.63,90.69,11700.0,70.5368,70.5835,70.529,70.5757,11700.0
2013-11-21 11:50:00,90.68,90.69,90.64,90.69,8900.0,70.5679,70.5757,70.5368,70.5757,8900.0
2013-11-21 11:55:00,90.71,90.72,90.69,90.7,12100.0,70.5913,70.599,70.5757,70.5835,12100.0
2013-11-21 12:00:00,90.7,90.7,90.62,90.63,31000.0,70.5835,70.5835,70.5212,70.529,31000.0
2013-11-21 12:05:00,90.65,90.68,90.62,90.68,21900.0,70.5446,70.5679,70.5212,70.5679,21900.0
2013-11-21 12:10:00,90.69,90.7,90.65,90.68,14100.0,70.5757,70.5835,70.5446,70.5679,14100.0
2013-11-21 12:15:00,90.68,90.72,90.66,90.72,16900.0,70.5679,70.599,70.5524,70.599,16900.0
2013-11-21 12:20:00,90.73,90.73,90.69,90.7,8300.0,70.6068,70.6068,70.5757,70.5835,8300.0
2013-11-21 12:25:00,90.71,90.76,90.7,90.75,15300.0,70.5913,70.6302,70.5835,70.6224,15300.0
2013-11-21 12:30:00,90.75,90.75,90.71,90.73,11300.0,70.6224,70.6224,70.5913,70.6068,11300.0
2013-11-21 12:35:00,90.73,90.75,90.73,90.73,5800.0,70.6068,70.6224,70.6068,70.6068,5800.0
2013-11-21 12:40:00,90.73,90.74,90.71,90.71,5100.0,70.6068,70.6146,70.5913,70.5913,5100.0
2013-11-21 12:45:00,90.73,90.73,90.7,90.71,11600.0,70.6068,70.6068,70.5835,70.5913,11600.0
2013-11-21 12:50:00,90.71,90.73,90.71,90.72,8100.0,70.5913,70.6068,70.5913,70.599,8100.0
2013-11-21 12:55:00,90.73,90.75,90.72,90.72,8400.0,70.6068,70.6224,70.599,70.599,8400.0
2013-11-21 13:00:00,90.72,90.73,90.69,90.7,8400.0,70.599,70.6068,70.5757,70.5835,8400.0
2013-11-21 13:05:00,90.71,90.71,90.68,90.69,4800.0,70.5913,70.5913,70.5679,70.5757,4800.0
2013-11-21 13:10:00,90.69,90.71,90.68,90.7,5000.0,70.5757,70.5913,70.5679,70.5835,5000.0
2013-11-21 13:15:00,90.7,90.81,90.69,90.78,8600.0,70.5835,70.6691,70.5757,70.6457,8600.0
2013-11-21 13:20:00,90.79,90.82,90.78,90.8,9500.0,70.6535,70.6769,70.6457,70.6613,9500.0
2013-11-21 13:25:00,90.8,90.81,90.78,90.79,10600.0,70.6613,70.6691,70.6457,70.6535,10600.0
2013-11-21 13:30:00,90.78,90.81,90.77,90.81,10900.0,70.6457,70.6691,70.638,70.6691,10900.0
2013-11-21 13:35:00,90.79,90.8,90.77,90.79,4300.0,70.6535,70.6613,70.638,70.6535,4300.0
2013-11-21 13:40:00,90.79,90.83,90.75,90.81,14100.0,70.6535,70.6847,70.6224,70.6691,14100.0
2013-11-21 13:45:00,90.82,90.83,90.79,90.8,6800.0,70.6769,70.6847,70.6535,70.6613,6800.0
2013-11-21 13:50:00,90.8,90.81,90.79,90.8,2900.0,70.6613,70.6691,70.6535,70.6613,2900.0
2013-11-21 13:55:00,90.8,90.8,90.77,90.8,7700.0,70.6613,70.6613,70.638,70.6613,7700.0
2013-11-21 14:00:00,90.8,90.81,90.78,90.81,4300.0,70.6613,70.6691,70.6457,70.6691,4300.0
2013-11-21 14:05:00,90.79,90.82,90.78,90.79,13600.0,70.6535,70.6769,70.6457,70.6535,13600.0
2013-11-21 14:10:00,90.8,90.82,90.79,90.82,3600.0,70.6613,70.6769,70.6535,70.6769,3600.0
2013-11-21 14:15:00,90.81,90.86,90.8,90.83,17100.0,70.6691,70.708,70.6613,70.6847,17100.0
2013-11-21 14:20:00,90.83,90.85,90.82,90.84,7100.0,70.6847,70.7002,70.6769,70.6924,7100.0
2013-11-21 14:25:00,90.83,90.88,90.83,90.86,6500.0,70.6847,70.7236,70.6847,70.708,6500.0
2013-11-21 14:30:00,90.86,90.88,90.85,90.88,10300.0,70.708,70.7236,70.7002,70.7236,10300.0
2013-11-21 14:35:00,90.87,90.87,90.85,90.86,15700.0,70.7158,70.7158,70.7002,70.708,15700.0
2013-11-21 14:40:00,90.87,90.93,90.85,90.92,12600.0,70.7158,70.7625,70.7002,70.7547,12600.0
2013-11-21 14:45:00,90.91,90.92,90.88,90.88,14100.0,70.7469,70.7547,70.7236,70.7236,14100.0
2013-11-21 14:50:00,90.89,90.93,90.88,90.92,21400.0,70.7313,70.7625,70.7236,70.7547,21400.0
2013-11-21 14:55:00,90.92,90.93,90.9,90.9,16000.0,70.7547,70.7625,70.7391,70.7391,16000.0
2013-11-21 15:00:00,90.9,90.91,90.87,90.89,19100.0,70.7391,70.7469,70.7158,70.7313,19100.0
2013-11-21 15:05:00,90.9,90.9,90.85,90.86,10100.0,70.7391,70.7391,70.7002,70.708,10100.0
2013-11-21 15:10:00,90.85,90.88,90.85,90.85,8700.0,70.7002,70.7236,70.7002,70.7002,8700.0
2013-11-21 15:15:00,90.85,90.93,90.84,90.92,61400.0,70.7002,70.7625,70.6924,70.7547,61400.0
2013-11-21 15:20:00,90.92,90.92,90.84,90.91,26700.0,70.7547,70.7547,70.6924,70.7469,26700.0
2013-11-21 15:25:00,90.91,90.96,90.89,90.94,21800.0,70.7469,70.7858,70.7313,70.7703,21800.0
2013-11-21 15:30:00,90.95,91.09,90.93,91.02,100900.0,70.778,70.887,70.7625,70.8325,100900.0
2013-11-21 15:35:00,91.01,91.15,90.92,91.04,84800.0,70.8247,70.9337,70.7547,70.8481,84800.0
2013-11-21 15:40:00,91.03,91.03,90.96,91.02,16900.0,70.8403,70.8403,70.7858,70.8325,16900.0
2013-11-21 15:45:00,91.01,91.02,90.95,91.0,50400.0,70.8247,70.8325,70.778,70.8169,50400.0
2013-11-21 15:50:00,90.99,91.0,90.95,91.0,42300.0,70.8092,70.8169,70.778,70.8169,42300.0
2013-11-21 15:55:00,91.0,91.16,91.0,91.11,90000.0,70.8169,70.9415,70.8169,70.9025,90000.0
2013-11-22 09:30:00,90.94,91.22,90.72,91.2,74300.0,70.7703,70.9882,70.599,70.9726,74300.0
2013-11-22 09:35:00,91.2,91.28,91.18,91.26,17900.0,70.9726,71.0348,70.957,71.0193,17900.0
2013-11-22 09:40:00,91.2,91.35,91.19,91.33,12800.0,70.9726,71.0893,70.9648,71.0738,12800.0
2013-11-22 09:45:00,91.31,91.51,91.26,91.48,80300.0,71.0582,71.2138,71.0193,71.1905,80300.0
2013-11-22 09:50:00,91.48,91.49,91.31,91.35,18700.0,71.1905,71.1983,71.0582,71.0893,18700.0
2013-11-22 09:55:00,91.32,91.45,91.32,91.35,14000.0,71.066,71.1671,71.066,71.0893,14000.0
2013-11-22 10:00:00,91.36,91.42,91.27,91.33,14800.0,71.0971,71.1438,71.0271,71.0738,14800.0
2013-11-22 10:05:00,91.38,91.42,91.31,91.33,8400.0,71.1127,71.1438,71.0582,71.0738,8400.0
2013-11-22 10:10:00,91.33,91.44,91.31,91.44,8700.0,71.0738,71.1594,71.0582,71.1594,8700.0
2013-11-22 10:15:00,91.43,91.55,91.43,91.55,15100.0,71.1516,71.245,71.1516,71.245,15100.0
2013-11-22 10:20:00,91.52,91.65,91.49,91.62,27900.0,71.2216,71.3228,71.1983,71.2994,27900.0
2013-11-22 10:25:00,91.62,91.62,91.53,91.55,21200.0,71.2994,71.2994,71.2294,71.245,21200.0
2013-11-22 10:30:00,91.57,91.72,91.57,91.67,14800.0,71.2605,71.3773,71.2605,71.3383,14800.0
2013-11-22 10:35:00,91.65,91.67,91.61,91.63,6800.0,71.3228,71.3383,71.2917,71.3072,6800.0
2013-11-22 10:40:00,91.61,91.62,91.58,91.6,5600.0,71.2917,71.2994,71.2683,71.2839,5600.0
2013-11-22 10:45:00,91.6,91.69,91.58,91.67,12100.0,71.2839,71.3539,71.2683,71.3383,12100.0
2013-11-22 10:50:00,91.67,91.73,91.62,91.73,6100.0,71.3383,71.385,71.2994,71.385,6100.0
2013-11-22 10:55:00,91.74,91.9,91.74,91.87,32000.0,71.3928,71.5173,71.3928,71.494,32000.0
2013-11-22 11:00:00,91.87,91.94,91.87,91.93,22100.0,71.494,71.5485,71.494,71.5407,22100.0
2013-11-22 11:05:00,91.93,91.95,91.85,91.89,16700.0,71.5407,71.5562,71.4784,71.5096,16700.0
2013-11-22 11:10:00,91.9,91.91,91.8,91.81,11800.0,71.5173,71.5251,71.4395,71.4473,11800.0
2013-11-22 11:15:00,91.8,91.8,91.73,91.73,10300.0,71.4395,71.4395,71.385,71.385,10300.0
2013-11-22 11:20:00,91.74,91.78,91.71,91.76,9900.0,71.3928,71.4239,71.3695,71.4084,9900.0
2013-11-22 11:25:00,91.77,91.78,91.75,91.77,5500.0,71.4162,71.4239,71.4006,71.4162,5500.0
2013-11-22 11:30:00,91.76,91.88,91.76,91.88,18900.0,71.4084,71.5018,71.4084,71.5018,18900.0
2013-11-22 11:35:00,91.87,91.87,91.78,91.78,7500.0,71.494,71.494,71.4239,71.4239,7500.0
2013-11-22 11:40:00,91.79,91.9,91.79,91.88,7400.0,71.4317,71.5173,71.4317,71.5018,7400.0
2013-11-22 11:45:00,91.9,91.95,91.88,91.94,6700.0,71.5173,71.5562,71.5018,71.5485,6700.0
2013-11-22 11:50:00,91.93,91.96,91.89,91.96,14200.0,71.5407,71.564,71.5096,71.564,14200.0
2013-11-22 11:55:00,91.95,92.08,91.95,92.05,65500.0,71.5562,71.6574,71.5562,71.6341,65500.0
2013-11-22 12:00:00,92.03,92.05,92.0,92.0,7400.0,71.6185,71.6341,71.5952,71.5952,7400.0
2013-11-22 12:05:00,92.01,92.03,92.01,92.02,5000.0,71.6029,71.6185,71.6029,71.6107,5000.0
2013-11-22 12:10:00,92.03,92.08,92.03,92.06,6300.0,71.6185,71.6574,71.6185,71.6418,6300.0
2013-11-22 12:15:00,92.05,92.05,92.03,92.04,2600.0,71.6341,71.6341,71.6185,71.6263,2600.0
2013-11-22 12:20:00,92.04,92.12,92.04,92.12,7200.0,71.6263,71.6885,71.6263,71.6885,7200.0
2013-11-22 12:25:00,92.12,92.2,92.1,92.17,25400.0,71.6885,71.7508,71.673,71.7274,25400.0
2013-11-22 12:30:00,92.18,92.19,92.08,92.12,20000.0,71.7352,71.743,71.6574,71.6885,20000.0
2013-11-22 12:35:00,92.11,92.11,92.02,92.03,16000.0,71.6808,71.6808,71.6107,71.6185,16000.0
2013-11-22 12:40:00,92.03,92.03,91.98,92.0,7200.0,71.6185,71.6185,71.5796,71.5952,7200.0
2013-11-22 12:45:00,92.01,92.11,92.0,92.11,7000.0,71.6029,71.6808,71.5952,71.6808,7000.0
2013-11-22 12:50:00,92.11,92.15,92.07,92.07,6100.0,71.6808,71.7119,71.6496,71.6496,6100.0
2013-11-22 12:55:00,92.07,92.14,92.07,92.13,7300.0,71.6496,71.7041,71.6496,71.6963,7300.0
2013-11-22 13:00:00,92.13,92.14,92.04,92.04,10700.0,71.6963,71.7041,71.6263,71.6263,10700.0
2013-11-22 13:05:00,92.05,92.13,92.02,92.13,5900.0,71.6341,71.6963,71.6107,71.6963,5900.0
2013-11-22 13:10:00,92.12,92.17,92.12,92.14,15700.0,71.6885,71.7274,71.6885,71.7041,15700.0
2013-11-22 13:15:00,92.13,92.14,92.12,92.13,7800.0,71.6963,71.7041,71.6885,71.6963,7800.0
2013-11-22 13:20:00,92.14,92.14,92.1,92.1,14600.0,71.7041,71.7041,71.673,71.673,14600.0
2013-11-22 13:25:00,92.12,92.13,92.09,92.1,24300.0,71.6885,71.6963,71.6652,71.673,24300.0
2013-11-22 13:30:00,92.09,92.09,92.03,92.04,8000.0,71.6652,71.6652,71.6185,71.6263,8000.0
2013-11-22 13:35:00,92.04,92.05,92.02,92.04,5600.0,71.6263,71.6341,71.6107,71.6263,5600.0
2013-11-22 13:40:00,92.04,92.07,92.03,92.06,10000.0,71.6263,71.6496,71.6185,71.6418,10000.0
2013-11-22 13:45:00,92.07,92.1,92.06,92.1,9800.0,71.6496,71.673,71.6418,71.673,9800.0
2013-11-22 13:50:00,92.1,92.11,92.06,92.1,9800.0,71.673,71.6808,71.6418,71.673,9800.0
2013-11-22 13:55:00,92.11,92.11,92.06,92.07,9400.0,71.6808,71.6808,71.6418,71.6496,9400.0
2013-11-22 14:00:00,92.06,92.08,92.01,92.01,19600.0,71.6418,71.6574,71.6029,71.6029,19600.0
2013-11-22 14:05:00,92.01,92.04,91.97,91.98,15600.0,71.6029,71.6263,71.5718,71.5796,15600.0
2013-11-22 14:10:00,91.99,92.06,91.98,92.06,7900.0,71.5874,71.6418,71.5796,71.6418,7900.0
2013-11-22 14:15:00,92.06,92.14,92.05,92.13,25200.0,71.6418,71.7041,71.6341,71.6963,25200.0
2013-11-22 14:20:00,92.14,92.14,92.11,92.11,8800.0,71.7041,71.7041,71.6808,71.6808,8800.0
2013-11-22 14:25:00,92.11,92.16,92.1,92.16,10200.0,71.6808,71.7197,71.673,71.7197,10200.0
2013-11-22 14:30:00,92.16,92.19,92.13,92.19,20600.0,71.7197,71.743,71.6963,71.743,20600.0
2013-11-22 14:35:00,92.19,92.22,92.13,92.13,20200.0,71.743,71.7664,71.6963,71.6963,20200.0
2013-11-22 14:40:00,92.12,92.12,92.03,92.06,23500.0,71.6885,71.6885,71.6185,71.6418,23500.0
2013-11-22 14:45:00,92.05,92.06,92.01,92.01,6500.0,71.6341,71.6418,71.6029,71.6029,6500.0
2013-11-22 14:50:00,92.01,92.03,91.99,91.99,12900.0,71.6029,71.6185,71.5874,71.5874,12900.0
2013-11-22 14:55:00,91.99,92.02,91.98,92.02,9400.0,71.5874,71.6107,71.5796,71.6107,9400.0
2013-11-22 15:00:00,92.01,92.14,91.99,92.14,29800.0,71.6029,71.7041,71.5874,71.7041,29800.0
2013-11-22 15:05:00,92.13,92.14,92.1,92.12,10400.0,71.6963,71.7041,71.673,71.6885,10400.0
2013-11-22 15:10:00,92.11,92.13,92.08,92.13,16400.0,71.6808,71.6963,71.6574,71.6963,16400.0
2013-11-22 15:15:00,92.14,92.19,92.13,92.16,22200.0,71.7041,71.743,71.6963,71.7197,22200.0
2013-11-22 15:20:00,92.15,92.17,92.12,92.14,26100.0,71.7119,71.7274,71.6885,71.7041,26100.0
2013-11-22 15:25:00,92.13,92.13,92.04,92.04,12300.0,71.6963,71.6963,71.6263,71.6263,12300.0
2013-11-22 15:30:00,92.05,92.15,92.04,92.15,21000.0,71.6341,71.7119,71.6263,71.7119,21000.0
2013-11-22 15:35:00,92.16,92.21,92.15,92.2,19100.0,71.7197,71.7586,71.7119,71.7508,19100.0
2013-11-22 15:40:00,92.19,92.2,92.16,92.16,29700.0,71.743,71.7508,71.7197,71.7197,29700.0
2013-11-22 15:45:00,92.17,92.2,92.16,92.17,40000.0,71.7274,71.7508,71.7197,71.7274,40000.0
2013-11-22 15:50:00,92.17,92.19,92.11,92.19,53800.0,71.7274,71.743,71.6808,71.743,53800.0
2013-11-22 15:55:00,92.18,92.21,92.13,92.16,105600.0,71.7352,71.7586,71.6963,71.7197,105600.0
2013-11-25 09:30:00,92.39,92.49,91.79,91.9,53700.0,71.8987,71.9765,71.4317,71.5173,53700.0
2013-11-25 09:35:00,91.87,92.06,91.65,91.82,77400.0,71.494,71.6418,71.3228,71.4551,77400.0
2013-11-25 09:40:00,91.77,91.77,91.3,91.56,33700.0,71.4162,71.4162,71.0504,71.2527,33700.0
2013-11-25 09:45:00,91.55,91.58,91.4,91.46,25800.0,71.245,71.2683,71.1282,71.1749,25800.0
2013-11-25 09:50:00,91.46,91.68,91.45,91.55,42900.0,71.1749,71.3461,71.1671,71.245,42900.0
2013-11-25 09:55:00,91.55,91.67,91.55,91.62,9500.0,71.245,71.3383,71.245,71.2994,9500.0
2013-11-25 10:00:00,91.61,91.61,91.46,91.57,12900.0,71.2917,71.2917,71.1749,71.2605,12900.0
2013-11-25 10:05:00,91.56,91.62,91.47,91.6,9000.0,71.2527,71.2994,71.1827,71.2839,9000.0
2013-11-25 10:10:00,91.6,91.65,91.54,91.61,5100.0,71.2839,71.3228,71.2372,71.2917,5100.0
2013-11-25 10:15:00,91.6,91.71,91.59,91.7,13400.0,71.2839,71.3695,71.2761,71.3617,13400.0
2013-11-25 10:20:00,91.71,91.77,91.7,91.7,6800.0,71.3695,71.4162,71.3617,71.3617,6800.0
2013-11-25 10:25:00,91.73,91.76,91.58,91.7,27400.0,71.385,71.4084,71.2683,71.3617,27400.0
2013-11-25 10:30:00,91.7,91.72,91.66,91.7,2200.0,71.3617,71.3773,71.3306,71.3617,2200.0
2013-11-25 10:35:00,91.71,91.8,91.68,91.77,3400.0,71.3695,71.4395,71.3461,71.4162,3400.0
2013-11-25 10:40:00,91.77,91.79,91.74,91.77,4200.0,71.4162,71.4317,71.3928,71.4162,4200.0
2013-11-25 10:45:00,91.76,91.77,91.72,91.72,3200.0,71.4084,71.4162,71.3773,71.3773,3200.0
2013-11-25 10:50:00,91.72,91.75,91.67,91.75,5300.0,71.3773,71.4006,71.3383,71.4006,5300.0
2013-11-25 10:55:00,91.76,91.76,91.66,91.66,6000.0,71.4084,71.4084,71.3306,71.3306,6000.0
2013-11-25 11:00:00,91.66,91.77,91.66,91.74,7000.0,71.3306,71.4162,71.3306,71.3928,7000.0
2013-11-25 11:05:00,91.75,91.79,91.7,91.71,12600.0,71.4006,71.4317,71.3617,71.3695,12600.0
2013-11-25 11:10:00,91.71,91.74,91.69,91.74,16300.0,71.3695,71.3928,71.3539,71.3928,16300.0
2013-11-25 11:15:00,91.73,91.74,91.7,91.73,11500.0,71.385,71.3928,71.3617,71.385,11500.0
2013-11-25 11:20:00,91.72,91.73,91.7,91.7,4200.0,71.3773,71.385,71.3617,71.3617,4200.0
2013-11-25 11:25:00,91.72,91.73,91.68,91.7,11000.0,71.3773,71.385,71.3461,71.3617,11000.0
2013-11-25 11:30:00,91.7,91.75,91.7,91.73,7300.0,71.3617,71.4006,71.3617,71.385,7300.0
2013-11-25 11:35:00,91.72,91.79,91.72,91.79,4500.0,71.3773,71.4317,71.3773,71.4317,4500.0
2013-11-25 11:40:00,91.79,91.81,91.73,91.73,6200.0,71.4317,71.4473,71.385,71.385,6200.0
2013-11-25 11:45:00,91.74,91.79,91.73,91.77,4000.0,71.3928,71.4317,71.385,71.4162,4000.0
2013-11-25 11:50:00,91.76,91.76,91.69,91.7,8400.0,71.4084,71.4084,71.3539,71.3617,8400.0
2013-11-25 11:55:00,91.72,91.77,91.68,91.69,20600.0,71.3773,71.4162,71.3461,71.3539,20600.0
2013-11-25 12:00:00,91.7,91.75,91.7,91.72,5900.0,71.3617,71.4006,71.3617,71.3773,5900.0
2013-11-25 12:05:00,91.72,91.72,91.7,91.72,3400.0,71.3773,71.3773,71.3617,71.3773,3400.0
2013-11-25 12:10:00,91.72,91.73,91.69,91.71,3700.0,71.3773,71.385,71.3539,71.3695,3700.0
2013-11-25 12:15:00,91.72,91.72,91.71,91.71,2200.0,71.3773,71.3773,71.3695,71.3695,2200.0
2013-11-25 12:20:00,91.71,91.81,91.7,91.8,26900.0,71.3695,71.4473,71.3617,71.4395,26900.0
2013-11-25 12:25:00,91.8,91.81,91.78,91.8,4700.0,71.4395,71.4473,71.4239,71.4395,4700.0
2013-11-25 12:30:00,91.79,91.82,91.78,91.82,5700.0,71.4317,71.4551,71.4239,71.4551,5700.0
2013-11-25 12:35:00,91.81,91.82,91.79,91.79,4300.0,71.4473,71.4551,71.4317,71.4317,4300.0
2013-11-25 12:40:00,91.78,91.79,91.76,91.76,5500.0,71.4239,71.4317,71.4084,71.4084,5500.0
2013-11-25 12:45:00,91.76,91.77,91.72,91.73,4800.0,71.4084,71.4162,71.3773,71.385,4800.0
2013-11-25 12:50:00,91.74,91.75,91.73,91.74,3300.0,71.3928,71.4006,71.385,71.3928,3300.0
2013-11-25 12:55:00,91.74,91.76,91.72,91.72,3500.0,71.3928,71.4084,71.3773,71.3773,3500.0
2013-11-25 13:00:00,91.72,91.72,91.69,91.69,6200.0,71.3773,71.3773,71.3539,71.3539,6200.0
2013-11-25 13:05:00,91.69,91.7,91.65,91.68,5900.0,71.3539,71.3617,71.3228,71.3461,5900.0
2013-11-25 13:10:00,91.68,91.73,91.67,91.72,5900.0,71.3461,71.385,71.3383,71.3773,5900.0
2013-11-25 13:15:00,91.71,91.71,91.66,91.66,2700.0,71.3695,71.3695,71.3306,71.3306,2700.0
2013-11-25 13:20:00,91.66,91.66,91.63,91.65,7000.0,71.3306,71.3306,71.3072,71.3228,7000.0
2013-11-25 13:25:00,91.65,91.66,91.63,91.65,5800.0,71.3228,71.3306,71.3072,71.3228,5800.0
2013-11-25 13:30:00,91.65,91.65,91.63,91.64,7000.0,71.3228,71.3228,71.3072,71.315,7000.0
2013-11-25 13:35:00,91.63,91.64,91.61,91.63,5100.0,71.3072,71.315,71.2917,71.3072,5100.0
2013-11-25 13:40:00,91.63,91.64,91.62,91.63,3800.0,71.3072,71.315,71.2994,71.3072,3800.0
2013-11-25 13:45:00,91.64,91.67,91.64,91.66,2700.0,71.315,71.3383,71.315,71.3306,2700.0
2013-11-25 13:50:00,91.66,91.66,91.6,91.6,6900.0,71.3306,71.3306,71.2839,71.2839,6900.0
2013-11-25 13:55:00,91.6,91.68,91.59,91.68,10700.0,71.2839,71.3461,71.2761,71.3461,10700.0
2013-11-25 14:00:00,91.7,91.77,91.7,91.75,4800.0,71.3617,71.4162,71.3617,71.4006,4800.0
2013-11-25 14:05:00,91.75,91.79,91.7,91.79,10400.0,71.4006,71.4317,71.3617,71.4317,10400.0
2013-11-25 14:10:00,91.78,91.8,91.75,91.75,5500.0,71.4239,71.4395,71.4006,71.4006,5500.0
2013-11-25 14:15:00,91.75,91.76,91.74,91.76,7200.0,71.4006,71.4084,71.3928,71.4084,7200.0
2013-11-25 14:20:00,91.76,91.76,91.74,91.75,3500.0,71.4084,71.4084,71.3928,71.4006,3500.0
2013-11-25 14:25:00,91.74,91.76,91.73,91.76,5200.0,71.3928,71.4084,71.385,71.4084,5200.0
2013-11-25 14:30:00,91.76,91.78,91.75,91.78,7400.0,71.4084,71.4239,71.4006,71.4239,7400.0
2013-11-25 14:35:00,91.76,91.77,91.71,91.76,7600.0,71.4084,71.4162,71.3695,71.4084,7600.0
2013-11-25 14:40:00,91.77,91.77,91.74,91.74,15300.0,71.4162,71.4162,71.3928,71.3928,15300.0
2013-11-25 14:45:00,91.74,91.75,91.68,91.69,11600.0,71.3928,71.4006,71.3461,71.3539,11600.0
2013-11-25 14:50:00,91.68,91.69,91.68,91.69,9200.0,71.3461,71.3539,71.3461,71.3539,9200.0
2013-11-25 14:55:00,91.7,91.73,91.7,91.7,4900.0,71.3617,71.385,71.3617,71.3617,4900.0
2013-11-25 15:00:00,91.71,91.75,91.7,91.71,11300.0,71.3695,71.4006,71.3617,71.3695,11300.0
2013-11-25 15:05:00,91.71,91.73,91.61,91.61,13100.0,71.3695,71.385,71.2917,71.2917,13100.0
2013-11-25 15:10:00,91.61,91.62,91.57,91.57,14400.0,71.2917,71.2994,71.2605,71.2605,14400.0
2013-11-25 15:15:00,91.56,91.65,91.56,91.65,13900.0,71.2527,71.3228,71.2527,71.3228,13900.0
2013-11-25 15:20:00,91.65,91.66,91.56,91.59,14100.0,71.3228,71.3306,71.2527,71.2761,14100.0
2013-11-25 15:25:00,91.59,91.63,91.57,91.62,14400.0,71.2761,71.3072,71.2605,71.2994,14400.0
2013-11-25 15:30:00,91.61,91.63,91.59,91.63,25200.0,71.2917,71.3072,71.2761,71.3072,25200.0
2013-11-25 15:35:00,91.64,91.65,91.57,91.61,22200.0,71.315,71.3228,71.2605,71.2917,22200.0
2013-11-25 15:40:00,91.61,91.64,91.6,91.64,15900.0,71.2917,71.315,71.2839,71.315,15900.0
2013-11-25 15:45:00,91.65,91.67,91.64,91.66,22100.0,71.3228,71.3383,71.315,71.3306,22100.0
2013-11-25 15:50:00,91.66,91.66,91.61,91.61,27500.0,71.3306,71.3306,71.2917,71.2917,27500.0
2013-11-25 15:55:00,91.61,91.7,91.59,91.69,49700.0,71.2917,71.3617,71.2761,71.3539,49700.0
2013-11-26 09:30:00,91.72,91.84,91.69,91.81,20100.0,71.3773,71.4706,71.3539,71.4473,20100.0
2013-11-26 09:35:00,91.78,92.02,91.78,91.92,7100.0,71.4239,71.6107,71.4239,71.5329,7100.0
2013-11-26 09:40:00,91.92,92.09,91.91,92.05,10500.0,71.5329,71.6652,71.5251,71.6341,10500.0
2013-11-26 09:45:00,92.09,92.09,91.86,91.96,5800.0,71.6652,71.6652,71.4862,71.564,5800.0
2013-11-26 09:50:00,91.95,91.98,91.88,91.96,5300.0,71.5562,71.5796,71.5018,71.564,5300.0
2013-11-26 09:55:00,91.99,92.06,91.95,92.0,10100.0,71.5874,71.6418,71.5562,71.5952,10100.0
2013-11-26 10:00:00,92.0,92.05,91.93,91.96,14300.0,71.5952,71.6341,71.5407,71.564,14300.0
2013-11-26 10:05:00,91.96,92.0,91.89,92.0,5000.0,71.564,71.5952,71.5096,71.5952,5000.0
2013-11-26 10:10:00,92.01,92.1,92.01,92.04,8700.0,71.6029,71.673,71.6029,71.6263,8700.0
2013-11-26 10:15:00,92.02,92.03,91.95,91.96,8400.0,71.6107,71.6185,71.5562,71.564,8400.0
2013-11-26 10:20:00,91.97,92.07,91.97,91.97,11100.0,71.5718,71.6496,71.5718,71.5718,11100.0
2013-11-26 10:25:00,91.97,92.01,91.95,92.01,13100.0,71.5718,71.6029,71.5562,71.6029,13100.0
2013-11-26 10:30:00,92.0,92.03,91.98,91.98,4300.0,71.5952,71.6185,71.5796,71.5796,4300.0
2013-11-26 10:35:00,91.97,92.03,91.95,92.0,4100.0,71.5718,71.6185,71.5562,71.5952,4100.0
2013-11-26 10:40:00,92.0,92.0,91.88,91.95,6000.0,71.5952,71.5952,71.5018,71.5562,6000.0
2013-11-26 10:45:00,91.93,91.95,91.9,91.9,2100.0,71.5407,71.5562,71.5173,71.5173,2100.0
2013-11-26 10:50:00,91.94,92.01,91.93,92.01,1800.0,71.5485,71.6029,71.5407,71.6029,1800.0
2013-11-26 10:55:00,91.97,91.97,91.84,91.91,5500.0,71.5718,71.5718,71.4706,71.5251,5500.0
2013-11-26 11:00:00,91.92,92.02,91.92,92.0,4700.0,71.5329,71.6107,71.5329,71.5952,4700.0
2013-11-26 11:05:00,91.99,92.02,91.98,92.0,10900.0,71.5874,71.6107,71.5796,71.5952,10900.0
2013-11-26 11:10:00,92.01,92.02,91.98,92.02,6300.0,71.6029,71.6107,71.5796,71.6107,6300.0
2013-11-26 11:15:00,92.05,92.06,91.98,91.98,2800.0,71.6341,71.6418,71.5796,71.5796,2800.0
2013-11-26 11:20:00,91.99,92.01,91.98,91.99,2400.0,71.5874,71.6029,71.5796,71.5874,2400.0
2013-11-26 11:25:00,91.97,92.0,91.89,91.96,7200.0,71.5718,71.5952,71.5096,71.564,7200.0
2013-11-26 11:30:00,91.93,92.01,91.93,91.97,10400.0,71.5407,71.6029,71.5407,71.5718,10400.0
2013-11-26 11:35:00,91.96,92.09,91.96,92.05,11900.0,71.564,71.6652,71.564,71.6341,11900.0
2013-11-26 11:40:00,92.06,92.08,92.04,92.06,16700.0,71.6418,71.6574,71.6263,71.6418,16700.0
2013-11-26 11:45:00,92.05,92.12,92.05,92.07,8600.0,71.6341,71.6885,71.6341,71.6496,8600.0
2013-11-26 11:50:00,92.06,92.11,92.06,92.06,13500.0,71.6418,71.6808,71.6418,71.6418,13500.0
2013-11-26 11:55:00,92.06,92.08,92.03,92.08,9900.0,71.6418,71.6574,71.6185,71.6574,9900.0
2013-11-26 12:00:00,92.07,92.12,92.06,92.11,9700.0,71.6496,71.6885,71.6418,71.6808,9700.0
2013-11-26 12:05:00,92.11,92.14,92.09,92.11,10600.0,71.6808,71.7041,71.6652,71.6808,10600.0
2013-11-26 12:10:00,92.08,92.12,92.05,92.12,4200.0,71.6574,71.6885,71.6341,71.6885,4200.0
2013-11-26 12:15:00,92.11,92.14,92.09,92.09,7100.0,71.6808,71.7041,71.6652,71.6652,7100.0
2013-11-26 12:20:00,92.09,92.15,92.09,92.11,4900.0,71.6652,71.7119,71.6652,71.6808,4900.0
2013-11-26 12:25:00,92.11,92.12,92.07,92.12,3500.0,71.6808,71.6885,71.6496,71.6885,3500.0
2013-11-26 12:30:00,92.11,92.11,92.06,92.07,3900.0,71.6808,71.6808,71.6418,71.6496,3900.0
2013-11-26 12:35:00,92.07,92.1,92.04,92.1,3200.0,71.6496,71.673,71.6263,71.673,3200.0
2013-11-26 12:40:00,92.11,92.12,92.1,92.11,4100.0,71.6808,71.6885,71.673,71.6808,4100.0
2013-11-26 12:45:00,92.11,92.11,92.04,92.04,4600.0,71.6808,71.6808,71.6263,71.6263,4600.0
2013-11-26 12:50:00,92.04,92.1,92.02,92.1,5000.0,71.6263,71.673,71.6107,71.673,5000.0
2013-11-26 12:55:00,92.09,92.09,92.02,92.09,4300.0,71.6652,71.6652,71.6107,71.6652,4300.0
2013-11-26 13:00:00,92.08,92.08,91.98,92.04,6200.0,71.6574,71.6574,71.5796,71.6263,6200.0
2013-11-26 13:05:00,92.04,92.04,91.96,91.97,6100.0,71.6263,71.6263,71.564,71.5718,6100.0
2013-11-26 13:10:00,91.97,92.0,91.96,92.0,5000.0,71.5718,71.5952,71.564,71.5952,5000.0
2013-11-26 13:15:00,92.0,92.01,91.99,92.01,2700.0,71.5952,71.6029,71.5874,71.6029,2700.0
2013-11-26 13:20:00,92.01,92.01,91.88,91.88,7800.0,71.6029,71.6029,71.5018,71.5018,7800.0
2013-11-26 13:25:00,91.89,91.89,91.84,91.84,16300.0,71.5096,71.5096,71.4706,71.4706,16300.0
2013-11-26 13:30:00,91.84,91.99,91.84,91.95,12200.0,71.4706,71.5874,71.4706,71.5562,12200.0
2013-11-26 13:35:00,91.95,91.95,91.86,91.9,6100.0,71.5562,71.5562,71.4862,71.5173,6100.0
2013-11-26 13:40:00,91.9,92.0,91.9,92.0,6900.0,71.5173,71.5952,71.5173,71.5952,6900.0
2013-11-26 13:45:00,91.99,92.04,91.97,92.04,5300.0,71.5874,71.6263,71.5718,71.6263,5300.0
2013-11-26 13:50:00,92.04,92.06,91.98,92.04,7500.0,71.6263,71.6418,71.5796,71.6263,7500.0
2013-11-26 13:55:00,92.04,92.09,92.04,92.09,5900.0,71.6263,71.6652,71.6263,71.6652,5900.0
2013-11-26 14:00:00,92.09,92.14,92.09,92.14,7500.0,71.6652,71.7041,71.6652,71.7041,7500.0
2013-11-26 14:05:00,92.13,92.16,92.12,92.16,9100.0,71.6963,71.7197,71.6885,71.7197,9100.0
2013-11-26 14:10:00,92.16,92.17,92.13,92.13,4700.0,71.7197,71.7274,71.6963,71.6963,4700.0
2013-11-26 14:15:00,92.1,92.14,92.1,92.12,4300.0,71.673,71.7041,71.673,71.6885,4300.0
2013-11-26 14:20:00,92.15,92.17,92.13,92.17,3600.0,71.7119,71.7274,71.6963,71.7274,3600.0
2013-11-26 14:25:00,92.17,92.19,92.15,92.19,9600.0,71.7274,71.743,71.7119,71.743,9600.0
2013-11-26 14:30:00,92.2,92.26,92.2,92.25,23800.0,71.7508,71.7975,71.7508,71.7897,23800.0
2013-11-26 14:35:00,92.26,92.26,92.23,92.25,6000.0,71.7975,71.7975,71.7741,71.7897,6000.0
2013-11-26 14:40:00,92.25,92.26,92.2,92.2,6600.0,71.7897,71.7975,71.7508,71.7508,6600.0
2013-11-26 14:45:00,92.21,92.24,92.2,92.24,3000.0,71.7586,71.7819,71.7508,71.7819,3000.0
2013-11-26 14:50:00,92.24,92.25,92.21,92.24,6200.0,71.7819,71.7897,71.7586,71.7819,6200.0
2013-11-26 14:55:00,92.24,92.26,92.23,92.23,6700.0,71.7819,71.7975,71.7741,71.7741,6700.0
2013-11-26 15:00:00,92.24,92.27,92.22,92.25,8800.0,71.7819,71.8053,71.7664,71.7897,8800.0
2013-11-26 15:05:00,92.24,92.24,92.2,92.23,6500.0,71.7819,71.7819,71.7508,71.7741,6500.0
2013-11-26 15:10:00,92.22,92.25,92.2,92.21,7200.0,71.7664,71.7897,71.7508,71.7586,7200.0
2013-11-26 15:15:00,92.22,92.23,92.2,92.23,11100.0,71.7664,71.7741,71.7508,71.7741,11100.0
2013-11-26 15:20:00,92.23,92.29,92.23,92.26,8700.0,71.7741,71.8208,71.7741,71.7975,8700.0
2013-11-26 15:25:00,92.25,92.28,92.24,92.24,10300.0,71.7897,71.8131,71.7819,71.7819,10300.0
2013-11-26 15:30:00,92.23,92.26,92.23,92.24,14800.0,71.7741,71.7975,71.7741,71.7819,14800.0
2013-11-26 15:35:00,92.23,92.24,92.19,92.21,11900.0,71.7741,71.7819,71.743,71.7586,11900.0
2013-11-26 15:40:00,92.2,92.21,92.15,92.16,14400.0,71.7508,71.7586,71.7119,71.7197,14400.0
2013-11-26 15:45:00,92.15,92.15,91.99,92.0,42300.0,71.7119,71.7119,71.5874,71.5952,42300.0
2013-11-26 15:50:00,91.99,92.0,91.95,91.95,47300.0,71.5874,71.5952,71.5562,71.5562,47300.0
2013-11-26 15:55:00,91.96,91.98,91.89,91.9,98300.0,71.564,71.5796,71.5096,71.5173,98300.0
2013-11-27 09:30:00,91.99,92.21,91.92,92.21,25000.0,71.5874,71.7586,71.5329,71.7586,25000.0
2013-11-27 09:35:00,92.25,92.37,92.01,92.36,60600.0,71.7897,71.8831,71.6029,71.8753,60600.0
2013-11-27 09:40:00,92.29,92.5,92.29,92.45,21300.0,71.8208,71.9843,71.8208,71.9453,21300.0
2013-11-27 09:45:00,92.47,92.64,92.47,92.64,14700.0,71.9609,72.0932,71.9609,72.0932,14700.0
2013-11-27 09:50:00,92.66,92.66,92.61,92.63,4900.0,72.1088,72.1088,72.0699,72.0854,4900.0
2013-11-27 09:55:00,92.61,92.75,92.6,92.65,14700.0,72.0699,72.1788,72.0621,72.101,14700.0
2013-11-27 10:00:00,92.65,92.72,92.63,92.65,21200.0,72.101,72.1555,72.0854,72.101,21200.0
2013-11-27 10:05:00,92.65,92.69,92.61,92.66,9600.0,72.101,72.1321,72.0699,72.1088,9600.0
2013-11-27 10:10:00,92.64,92.65,92.58,92.59,5300.0,72.0932,72.101,72.0465,72.0543,5300.0
2013-11-27 10:15:00,92.61,92.63,92.58,92.62,7700.0,72.0699,72.0854,72.0465,72.0776,7700.0
2013-11-27 10:20:00,92.62,92.68,92.6,92.65,9900.0,72.0776,72.1243,72.0621,72.101,9900.0
2013-11-27 10:25:00,92.65,92.68,92.55,92.55,12400.0,72.101,72.1243,72.0232,72.0232,12400.0
2013-11-27 10:30:00,92.57,92.59,92.53,92.56,8400.0,72.0387,72.0543,72.0076,72.031,8400.0
2013-11-27 10:35:00,92.56,92.58,92.49,92.51,19100.0,72.031,72.0465,71.9765,71.992,19100.0
2013-11-27 10:40:00,92.54,92.59,92.52,92.55,9800.0,72.0154,72.0543,71.9998,72.0232,9800.0
2013-11-27 10:45:00,92.56,92.57,92.49,92.53,6500.0,72.031,72.0387,71.9765,72.0076,6500.0
2013-11-27 10:50:00,92.52,92.54,92.46,92.49,5200.0,71.9998,72.0154,71.9531,71.9765,5200.0
2013-11-27 10:55:00,92.52,92.52,92.41,92.43,8200.0,71.9998,71.9998,71.9142,71.9298,8200.0
2013-11-27 11:00:00,92.44,92.47,92.43,92.46,3300.0,71.9376,71.9609,71.9298,71.9531,3300.0
2013-11-27 11:05:00,92.46,92.5,92.42,92.42,7400.0,71.9531,71.9843,71.922,71.922,7400.0
2013-11-27 11:10:00,92.42,92.47,92.4,92.45,13900.0,71.922,71.9609,71.9064,71.9453,13900.0
2013-11-27 11:15:00,92.45,92.54,92.45,92.52,4200.0,71.9453,72.0154,71.9453,71.9998,4200.0
2013-11-27 11:20:00,92.51,92.51,92.43,92.46,10400.0,71.992,71.992,71.9298,71.9531,10400.0
2013-11-27 11:25:00,92.45,92.47,92.39,92.39,9800.0,71.9453,71.9609,71.8987,71.8987,9800.0
2013-11-27 11:30:00,92.38,92.41,92.33,92.41,13800.0,71.8909,71.9142,71.852,71.9142,13800.0
2013-11-27 11:35:00,92.43,92.49,92.43,92.49,4900.0,71.9298,71.9765,71.9298,71.9765,4900.0
2013-11-27 11:40:00,92.47,92.47,92.37,92.43,7600.0,71.9609,71.9609,71.8831,71.9298,7600.0
2013-11-27 11:45:00,92.43,92.58,92.43,92.57,17600.0,71.9298,72.0465,71.9298,72.0387,17600.0
2013-11-27 11:50:00,92.56,92.58,92.46,92.47,7300.0,72.031,72.0465,71.9531,71.9609,7300.0
2013-11-27 11:55:00,92.46,92.52,92.41,92.49,18900.0,71.9531,71.9998,71.9142,71.9765,18900.0
2013-11-27 12:00:00,92.5,92.5,92.45,92.49,6900.0,71.9843,71.9843,71.9453,71.9765,6900.0
2013-11-27 12:05:00,92.47,92.49,92.44,92.44,4300.0,71.9609,71.9765,71.9376,71.9376,4300.0
2013-11-27 12:10:00,92.45,92.52,92.45,92.5,6800.0,71.9453,71.9998,71.9453,71.9843,6800.0
2013-11-27 12:15:00,92.49,92.51,92.48,92.5,3500.0,71.9765,71.992,71.9687,71.9843,3500.0
2013-11-27 12:20:00,92.5,92.52,92.43,92.43,3700.0,71.9843,71.9998,71.9298,71.9298,3700.0
2013-11-27 12:25:00,92.45,92.47,92.45,92.46,2800.0,71.9453,71.9609,71.9453,71.9531,2800.0
2013-11-27 12:30:00,92.47,92.47,92.44,92.45,2800.0,71.9609,71.9609,71.9376,71.9453,2800.0
2013-11-27 12:35:00,92.45,92.46,92.41,92.42,5800.0,71.9453,71.9531,71.9142,71.922,5800.0
2013-11-27 12:40:00,92.43,92.48,92.43,92.44,6600.0,71.9298,71.9687,71.9298,71.9376,6600.0
2013-11-27 12:45:00,92.42,92.45,92.41,92.41,6000.0,71.922,71.9453,71.9142,71.9142,6000.0
2013-11-27 12:50:00,92.4,92.4,92.34,92.36,7800.0,71.9064,71.9064,71.8597,71.8753,7800.0
2013-11-27 12:55:00,92.36,92.37,92.28,92.28,7900.0,71.8753,71.8831,71.8131,71.8131,7900.0
2013-11-27 13:00:00,92.27,92.3,92.23,92.28,11400.0,71.8053,71.8286,71.7741,71.8131,11400.0
2013-11-27 13:05:00,92.29,92.33,92.29,92.32,4700.0,71.8208,71.852,71.8208,71.8442,4700.0
2013-11-27 13:10:00,92.33,92.33,92.21,92.21,10600.0,71.852,71.852,71.7586,71.7586,10600.0
2013-11-27 13:15:00,92.19,92.19,92.15,92.16,2900.0,71.743,71.743,71.7119,71.7197,2900.0
2013-11-27 13:20:00,92.16,92.19,92.14,92.19,10900.0,71.7197,71.743,71.7041,71.743,10900.0
2013-11-27 13:25:00,92.18,92.23,92.18,92.23,5300.0,71.7352,71.7741,71.7352,71.7741,5300.0
2013-11-27 13:30:00,92.22,92.22,92.18,92.19,8100.0,71.7664,71.7664,71.7352,71.743,8100.0
2013-11-27 13:35:00,92.18,92.19,92.16,92.17,4700.0,71.7352,71.743,71.7197,71.7274,4700.0
2013-11-27 13:40:00,92.16,92.21,92.15,92.2,7000.0,71.7197,71.7586,71.7119,71.7508,7000.0
2013-11-27 13:45:00,92.2,92.28,92.2,92.28,3900.0,71.7508,71.8131,71.7508,71.8131,3900.0
2013-11-27 13:50:00,92.28,92.32,92.28,92.32,5700.0,71.8131,71.8442,71.8131,71.8442,5700.0
2013-11-27 13:55:00,92.34,92.39,92.34,92.39,9300.0,71.8597,71.8987,71.8597,71.8987,9300.0
2013-11-27 14:00:00,92.39,92.42,92.37,92.41,5300.0,71.8987,71.922,71.8831,71.9142,5300.0
2013-11-27 14:05:00,92.4,92.4,92.36,92.36,5000.0,71.9064,71.9064,71.8753,71.8753,5000.0
2013-11-27 14:10:00,92.37,92.4,92.37,92.38,7000.0,71.8831,71.9064,71.8831,71.8909,7000.0
2013-11-27 14:15:00,92.38,92.38,92.35,92.38,6300.0,71.8909,71.8909,71.8675,71.8909,6300.0
2013-11-27 14:20:00,92.39,92.39,92.38,92.38,2000.0,71.8987,71.8987,71.8909,71.8909,2000.0
2013-11-27 14:25:00,92.37,92.4,92.37,92.39,5400.0,71.8831,71.9064,71.8831,71.8987,5400.0
2013-11-27 14:30:00,92.4,92.42,92.37,92.38,11900.0,71.9064,71.922,71.8831,71.8909,11900.0
2013-11-27 14:35:00,92.38,92.4,92.38,92.38,2800.0,71.8909,71.9064,71.8909,71.8909,2800.0
2013-11-27 14:40:00,92.39,92.4,92.36,92.37,12100.0,71.8987,71.9064,71.8753,71.8831,12100.0
2013-11-27 14:45:00,92.36,92.36,92.34,92.35,5500.0,71.8753,71.8753,71.8597,71.8675,5500.0
2013-11-27 14:50:00,92.34,92.39,92.34,92.38,5500.0,71.8597,71.8987,71.8597,71.8909,5500.0
2013-11-27 14:55:00,92.38,92.39,92.37,92.38,8200.0,71.8909,71.8987,71.8831,71.8909,8200.0
2013-11-27 15:00:00,92.37,92.37,92.34,92.35,7600.0,71.8831,71.8831,71.8597,71.8675,7600.0
2013-11-27 15:05:00,92.35,92.36,92.33,92.35,9500.0,71.8675,71.8753,71.852,71.8675,9500.0
2013-11-27 15:10:00,92.34,92.36,92.34,92.35,9400.0,71.8597,71.8753,71.8597,71.8675,9400.0
2013-11-27 15:15:00,92.34,92.36,92.3,92.32,11100.0,71.8597,71.8753,71.8286,71.8442,11100.0
2013-11-27 15:20:00,92.31,92.33,92.29,92.29,8400.0,71.8364,71.852,71.8208,71.8208,8400.0
2013-11-27 15:25:00,92.3,92.32,92.29,92.32,10500.0,71.8286,71.8442,71.8208,71.8442,10500.0
2013-11-27 15:30:00,92.32,92.34,92.31,92.33,8200.0,71.8442,71.8597,71.8364,71.852,8200.0
2013-11-27 15:35:00,92.32,92.32,92.3,92.32,10700.0,71.8442,71.8442,71.8286,71.8442,10700.0
2013-11-27 15:40:00,92.31,92.32,92.29,92.3,28700.0,71.8364,71.8442,71.8208,71.8286,28700.0
2013-11-27 15:45:00,92.29,92.3,92.25,92.26,28200.0,71.8208,71.8286,71.7897,71.7975,28200.0
2013-11-27 15:50:00,92.25,92.28,92.21,92.27,34100.0,71.7897,71.8131,71.7586,71.8053,34100.0
2013-11-27 15:55:00,92.27,92.3,92.26,92.27,35600.0,71.8053,71.8286,71.7975,71.8053,35600.0
2013-11-29 09:30:00,92.33,92.38,92.1,92.23,17200.0,71.852,71.8909,71.673,71.7741,17200.0
2013-11-29 09:35:00,92.24,92.5,92.16,92.5,2800.0,71.7819,71.9843,71.7197,71.9843,2800.0
2013-11-29 09:40:00,92.48,92.48,92.28,92.34,4300.0,71.9687,71.9687,71.8131,71.8597,4300.0
2013-11-29 09:45:00,92.3,92.38,92.28,92.35,5700.0,71.8286,71.8909,71.8131,71.8675,5700.0
2013-11-29 09:50:00,92.39,92.4,92.32,92.39,2200.0,71.8987,71.9064,71.8442,71.8987,2200.0
2013-11-29 09:55:00,92.4,92.47,92.4,92.41,2200.0,71.9064,71.9609,71.9064,71.9142,2200.0
2013-11-29 10:00:00,92.38,92.38,92.2,92.25,12500.0,71.8909,71.8909,71.7508,71.7897,12500.0
2013-11-29 10:05:00,92.23,92.3,92.23,92.27,7100.0,71.7741,71.8286,71.7741,71.8053,7100.0
2013-11-29 10:10:00,92.3,92.34,92.26,92.26,3600.0,71.8286,71.8597,71.7975,71.7975,3600.0
2013-11-29 10:15:00,92.23,92.23,92.19,92.22,2400.0,71.7741,71.7741,71.743,71.7664,2400.0
2013-11-29 10:20:00,92.19,92.3,92.17,92.21,3600.0,71.743,71.8286,71.7274,71.7586,3600.0
2013-11-29 10:25:00,92.21,92.29,92.14,92.19,35600.0,71.7586,71.8208,71.7041,71.743,35600.0
2013-11-29 10:30:00,92.23,92.29,92.18,92.29,3300.0,71.7741,71.8208,71.7352,71.8208,3300.0
2013-11-29 10:35:00,92.32,92.4,92.3,92.37,21600.0,71.8442,71.9064,71.8286,71.8831,21600.0
2013-11-29 10:40:00,92.37,92.4,92.27,92.28,30500.0,71.8831,71.9064,71.8053,71.8131,30500.0
2013-11-29 10:45:00,92.29,92.29,92.25,92.25,300.0,71.8208,71.8208,71.7897,71.7897,300.0
2013-11-29 10:50:00,92.26,92.27,92.22,92.22,1000.0,71.7975,71.8053,71.7664,71.7664,1000.0
2013-11-29 10:55:00,92.22,92.23,92.21,92.22,3400.0,71.7664,71.7741,71.7586,71.7664,3400.0
2013-11-29 11:00:00,92.21,92.21,92.13,92.17,5300.0,71.7586,71.7586,71.6963,71.7274,5300.0
2013-11-29 11:05:00,92.18,92.2,92.13,92.13,5200.0,71.7352,71.7508,71.6963,71.6963,5200.0
2013-11-29 11:10:00,92.12,92.17,92.12,92.15,3500.0,71.6885,71.7274,71.6885,71.7119,3500.0
2013-11-29 11:15:00,92.17,92.17,92.08,92.08,7600.0,71.7274,71.7274,71.6574,71.6574,7600.0
2013-11-29 11:20:00,92.08,92.09,92.03,92.05,5900.0,71.6574,71.6652,71.6185,71.6341,5900.0
2013-11-29 11:25:00,92.05,92.06,91.9,91.91,19100.0,71.6341,71.6418,71.5173,71.5251,19100.0
2013-11-29 11:30:00,91.91,91.94,91.87,91.91,9500.0,71.5251,71.5485,71.494,71.5251,9500.0
2013-11-29 11:35:00,91.91,91.97,91.9,91.92,7100.0,71.5251,71.5718,71.5173,71.5329,7100.0
2013-11-29 11:40:00,91.93,91.93,91.91,91.93,2600.0,71.5407,71.5407,71.5251,71.5407,2600.0
2013-11-29 11:45:00,91.94,91.94,91.89,91.92,4300.0,71.5485,71.5485,71.5096,71.5329,4300.0
2013-11-29 11:50:00,91.92,91.95,91.91,91.92,3800.0,71.5329,71.5562,71.5251,71.5329,3800.0
2013-11-29 11:55:00,91.91,91.93,91.89,91.93,3600.0,71.5251,71.5407,71.5096,71.5407,3600.0
2013-11-29 12:00:00,91.94,91.96,91.94,91.95,3100.0,71.5485,71.564,71.5485,71.5562,3100.0
2013-11-29 12:05:00,91.95,91.95,91.91,91.92,4500.0,71.5562,71.5562,71.5251,71.5329,4500.0
2013-11-29 12:10:00,91.93,91.94,91.93,91.94,3200.0,71.5407,71.5485,71.5407,71.5485,3200.0
2013-11-29 12:15:00,91.94,91.96,91.92,91.95,4600.0,71.5485,71.564,71.5329,71.5562,4600.0
2013-11-29 12:20:00,91.94,91.94,91.89,91.9,7300.0,71.5485,71.5485,71.5096,71.5173,7300.0
2013-11-29 12:25:00,91.91,91.95,91.89,91.89,11600.0,71.5251,71.5562,71.5096,71.5096,11600.0
2013-11-29 12:30:00,91.89,91.92,91.87,91.87,8800.0,71.5096,71.5329,71.494,71.494,8800.0
2013-11-29 12:35:00,91.87,91.87,91.78,91.85,11400.0,71.494,71.494,71.4239,71.4784,11400.0
2013-11-29 12:40:00,91.87,91.92,91.86,91.89,10000.0,71.494,71.5329,71.4862,71.5096,10000.0
2013-11-29 12:45:00,91.87,91.89,91.73,91.75,29100.0,71.494,71.5096,71.385,71.4006,29100.0
2013-11-29 12:50:00,91.75,91.84,91.57,91.84,30000.0,71.4006,71.4706,71.2605,71.4706,30000.0
2013-11-29 12:55:00,91.84,91.84,91.57,91.64,47000.0,71.4706,71.4706,71.2605,71.315,47000.0
2013-12-02 09:30:00,91.4,91.99,91.4,91.91,32600.0,71.1282,71.5874,71.1282,71.5251,32600.0
2013-12-02 09:35:00,91.93,92.05,91.92,92.01,4500.0,71.5407,71.6341,71.5329,71.6029,4500.0
2013-12-02 09:40:00,92.08,92.08,91.91,91.91,4700.0,71.6574,71.6574,71.5251,71.5251,4700.0
2013-12-02 09:45:00,91.9,91.9,91.78,91.84,7500.0,71.5173,71.5173,71.4239,71.4706,7500.0
2013-12-02 09:50:00,91.84,91.87,91.75,91.84,4900.0,71.4706,71.494,71.4006,71.4706,4900.0
2013-12-02 09:55:00,91.84,91.91,91.78,91.81,14000.0,71.4706,71.5251,71.4239,71.4473,14000.0
2013-12-02 10:00:00,91.81,91.91,91.76,91.88,10500.0,71.4473,71.5251,71.4084,71.5018,10500.0
2013-12-02 10:05:00,91.92,91.95,91.87,91.9,37000.0,71.5329,71.5562,71.494,71.5173,37000.0
2013-12-02 10:10:00,91.94,91.96,91.79,91.8,7900.0,71.5485,71.564,71.4317,71.4395,7900.0
2013-12-02 10:15:00,91.85,91.9,91.85,91.86,13200.0,71.4784,71.5173,71.4784,71.4862,13200.0
2013-12-02 10:20:00,91.87,91.93,91.85,91.85,9100.0,71.494,71.5407,71.4784,71.4784,9100.0
2013-12-02 10:25:00,91.9,91.91,91.82,91.89,3300.0,71.5173,71.5251,71.4551,71.5096,3300.0
2013-12-02 10:30:00,91.91,91.91,91.8,91.91,3700.0,71.5251,71.5251,71.4395,71.5251,3700.0
2013-12-02 10:35:00,91.91,91.91,91.84,91.84,2200.0,71.5251,71.5251,71.4706,71.4706,2200.0
2013-12-02 10:40:00,91.86,91.87,91.79,91.83,4600.0,71.4862,71.494,71.4317,71.4629,4600.0
2013-12-02 10:45:00,91.83,91.9,91.83,91.9,3000.0,71.4629,71.5173,71.4629,71.5173,3000.0
2013-12-02 10:50:00,91.89,91.92,91.86,91.91,3500.0,71.5096,71.5329,71.4862,71.5251,3500.0
2013-12-02 10:55:00,91.93,91.96,91.91,91.94,5300.0,71.5407,71.564,71.5251,71.5485,5300.0
2013-12-02 11:00:00,91.95,91.99,91.92,91.93,4800.0,71.5562,71.5874,71.5329,71.5407,4800.0
2013-12-02 11:05:00,91.94,92.0,91.93,91.97,20200.0,71.5485,71.5952,71.5407,71.5718,20200.0
2013-12-02 11:10:00,91.96,92.0,91.94,92.0,10300.0,71.564,71.5952,71.5485,71.5952,10300.0
2013-12-02 11:15:00,92.0,92.0,91.92,91.95,7500.0,71.5952,71.5952,71.5329,71.5562,7500.0
2013-12-02 11:20:00,91.95,91.99,91.95,91.97,3000.0,71.5562,71.5874,71.5562,71.5718,3000.0
2013-12-02 11:25:00,91.98,91.99,91.96,91.97,11800.0,71.5796,71.5874,71.564,71.5718,11800.0
2013-12-02 11:30:00,91.96,92.0,91.96,92.0,7000.0,71.564,71.5952,71.564,71.5952,7000.0
2013-12-02 11:35:00,91.99,92.01,91.96,91.99,11100.0,71.5874,71.6029,71.564,71.5874,11100.0
2013-12-02 11:40:00,91.99,91.99,91.94,91.95,7600.0,71.5874,71.5874,71.5485,71.5562,7600.0
2013-12-02 11:45:00,91.95,91.96,91.91,91.92,3300.0,71.5562,71.564,71.5251,71.5329,3300.0
2013-12-02 11:50:00,91.93,91.97,91.93,91.95,3100.0,71.5407,71.5718,71.5407,71.5562,3100.0
2013-12-02 11:55:00,91.97,92.01,91.94,91.94,14400.0,71.5718,71.6029,71.5485,71.5485,14400.0
2013-12-02 12:00:00,91.95,91.95,91.92,91.93,4300.0,71.5562,71.5562,71.5329,71.5407,4300.0
2013-12-02 12:05:00,91.93,91.93,91.86,91.9,4500.0,71.5407,71.5407,71.4862,71.5173,4500.0
2013-12-02 12:10:00,91.9,91.91,91.88,91.88,2200.0,71.5173,71.5251,71.5018,71.5018,2200.0
2013-12-02 12:15:00,91.87,91.92,91.87,91.92,4500.0,71.494,71.5329,71.494,71.5329,4500.0
2013-12-02 12:20:00,91.93,91.95,91.91,91.94,3200.0,71.5407,71.5562,71.5251,71.5485,3200.0
2013-12-02 12:25:00,91.94,91.96,91.91,91.96,2400.0,71.5485,71.564,71.5251,71.564,2400.0
2013-12-02 12:30:00,91.95,91.97,91.93,91.93,2500.0,71.5562,71.5718,71.5407,71.5407,2500.0
2013-12-02 12:35:00,91.93,91.93,91.89,91.89,1600.0,71.5407,71.5407,71.5096,71.5096,1600.0
2013-12-02 12:40:00,91.88,91.92,91.87,91.88,5900.0,71.5018,71.5329,71.494,71.5018,5900.0
2013-12-02 12:45:00,91.88,91.9,91.87,91.9,2900.0,71.5018,71.5173,71.494,71.5173,2900.0
2013-12-02 12:50:00,91.87,91.9,91.86,91.89,1100.0,71.494,71.5173,71.4862,71.5096,1100.0
2013-12-02 12:55:00,91.86,91.88,91.86,91.86,900.0,71.4862,71.5018,71.4862,71.4862,900.0
2013-12-02 13:00:00,91.85,91.86,91.82,91.85,3300.0,71.4784,71.4862,71.4551,71.4784,3300.0
2013-12-02 13:05:00,91.86,91.91,91.86,91.91,5500.0,71.4862,71.5251,71.4862,71.5251,5500.0
2013-12-02 13:10:00,91.92,91.92,91.9,91.92,9400.0,71.5329,71.5329,71.5173,71.5329,9400.0
2013-12-02 13:15:00,91.91,91.91,91.83,91.85,6700.0,71.5251,71.5251,71.4629,71.4784,6700.0
2013-12-02 13:20:00,91.83,91.86,91.8,91.84,7700.0,71.4629,71.4862,71.4395,71.4706,7700.0
2013-12-02 13:25:00,91.84,91.84,91.82,91.82,5700.0,71.4706,71.4706,71.4551,71.4551,5700.0
2013-12-02 13:30:00,91.81,91.83,91.78,91.8,4700.0,71.4473,71.4629,71.4239,71.4395,4700.0
2013-12-02 13:35:00,91.81,91.83,91.81,91.83,8800.0,71.4473,71.4629,71.4473,71.4629,8800.0
2013-12-02 13:40:00,91.84,91.86,91.82,91.82,3900.0,71.4706,71.4862,71.4551,71.4551,3900.0
2013-12-02 13:45:00,91.82,91.84,91.8,91.81,12100.0,71.4551,71.4706,71.4395,71.4473,12100.0
2013-12-02 13:50:00,91.82,91.89,91.81,91.89,9000.0,71.4551,71.5096,71.4473,71.5096,9000.0
2013-12-02 13:55:00,91.89,91.92,91.81,91.81,11800.0,71.5096,71.5329,71.4473,71.4473,11800.0
2013-12-02 14:00:00,91.81,91.83,91.79,91.79,5400.0,71.4473,71.4629,71.4317,71.4317,5400.0
2013-12-02 14:05:00,91.79,91.79,91.69,91.69,3000.0,71.4317,71.4317,71.3539,71.3539,3000.0
2013-12-02 14:10:00,91.69,91.7,91.64,91.65,1600.0,71.3539,71.3617,71.315,71.3228,1600.0
2013-12-02 14:15:00,91.66,91.66,91.6,91.64,3700.0,71.3306,71.3306,71.2839,71.315,3700.0
2013-12-02 14:20:00,91.65,91.65,91.62,91.63,5600.0,71.3228,71.3228,71.2994,71.3072,5600.0
2013-12-02 14:25:00,91.62,91.67,91.62,91.64,2200.0,71.2994,71.3383,71.2994,71.315,2200.0
2013-12-02 14:30:00,91.64,91.64,91.56,91.56,4700.0,71.315,71.315,71.2527,71.2527,4700.0
2013-12-02 14:35:00,91.56,91.6,91.5,91.5,16100.0,71.2527,71.2839,71.206,71.206,16100.0
2013-12-02 14:40:00,91.51,91.55,91.49,91.49,2400.0,71.2138,71.245,71.1983,71.1983,2400.0
2013-12-02 14:45:00,91.48,91.52,91.45,91.51,4600.0,71.1905,71.2216,71.1671,71.2138,4600.0
2013-12-02 14:50:00,91.51,91.57,91.5,91.56,3700.0,71.2138,71.2605,71.206,71.2527,3700.0
2013-12-02 14:55:00,91.55,91.6,91.55,91.59,4900.0,71.245,71.2839,71.245,71.2761,4900.0
2013-12-02 15:00:00,91.58,91.6,91.57,91.57,2200.0,71.2683,71.2839,71.2605,71.2605,2200.0
2013-12-02 15:05:00,91.59,91.59,91.55,91.56,5800.0,71.2761,71.2761,71.245,71.2527,5800.0
2013-12-02 15:10:00,91.55,91.55,91.52,91.55,5300.0,71.245,71.245,71.2216,71.245,5300.0
2013-12-02 15:15:00,91.54,91.56,91.54,91.54,2600.0,71.2372,71.2527,71.2372,71.2372,2600.0
2013-12-02 15:20:00,91.54,91.55,91.52,91.54,5500.0,71.2372,71.245,71.2216,71.2372,5500.0
2013-12-02 15:25:00,91.54,91.54,91.39,91.39,23600.0,71.2372,71.2372,71.1204,71.1204,23600.0
2013-12-02 15:30:00,91.4,91.4,91.27,91.27,16900.0,71.1282,71.1282,71.0271,71.0271,16900.0
2013-12-02 15:35:00,91.27,91.32,91.27,91.28,20600.0,71.0271,71.066,71.0271,71.0348,20600.0
2013-12-02 15:40:00,91.3,91.33,91.27,91.28,23700.0,71.0504,71.0738,71.0271,71.0348,23700.0
2013-12-02 15:45:00,91.28,91.28,91.2,91.2,34600.0,71.0348,71.0348,70.9726,70.9726,34600.0
2013-12-02 15:50:00,91.2,91.21,91.07,91.1,46900.0,70.9726,70.9804,70.8714,70.8948,46900.0
2013-12-02 15:55:00,91.11,91.19,91.02,91.19,57500.0,70.9025,70.9648,70.8325,70.9648,57500.0
2013-12-03 09:30:00,91.09,91.22,90.62,90.82,27200.0,70.887,70.9882,70.5212,70.6769,27200.0
2013-12-03 09:35:00,90.91,91.03,90.78,90.93,3500.0,70.7469,70.8403,70.6457,70.7625,3500.0
2013-12-03 09:40:00,90.79,90.91,90.67,90.89,7000.0,70.6535,70.7469,70.5601,70.7313,7000.0
2013-12-03 09:45:00,90.93,91.04,90.82,90.86,11300.0,70.7625,70.8481,70.6769,70.708,11300.0
2013-12-03 09:50:00,90.87,90.98,90.87,90.95,4900.0,70.7158,70.8014,70.7158,70.778,4900.0
2013-12-03 09:55:00,90.93,91.0,90.91,91.0,6600.0,70.7625,70.8169,70.7469,70.8169,6600.0
2013-12-03 10:00:00,90.98,91.09,90.91,91.07,7800.0,70.8014,70.887,70.7469,70.8714,7800.0
2013-12-03 10:05:00,91.05,91.36,90.99,91.24,21900.0,70.8559,71.0971,70.8092,71.0037,21900.0
2013-12-03 10:10:00,91.25,91.3,91.07,91.07,30100.0,71.0115,71.0504,70.8714,70.8714,30100.0
2013-12-03 10:15:00,91.06,91.12,91.05,91.08,5500.0,70.8636,70.9103,70.8559,70.8792,5500.0
2013-12-03 10:20:00,91.06,91.1,90.96,90.99,7000.0,70.8636,70.8948,70.7858,70.8092,7000.0
2013-12-03 10:25:00,90.99,91.01,90.92,90.92,3000.0,70.8092,70.8247,70.7547,70.7547,3000.0
2013-12-03 10:30:00,90.93,90.94,90.88,90.9,3200.0,70.7625,70.7703,70.7236,70.7391,3200.0
2013-12-03 10:35:00,90.9,90.99,90.87,90.98,4700.0,70.7391,70.8092,70.7158,70.8014,4700.0
2013-12-03 10:40:00,90.99,91.04,90.86,90.86,31100.0,70.8092,70.8481,70.708,70.708,31100.0
2013-12-03 10:45:00,90.86,90.87,90.69,90.87,61200.0,70.708,70.7158,70.5757,70.7158,61200.0
2013-12-03 10:50:00,90.87,90.95,90.84,90.94,20200.0,70.7158,70.778,70.6924,70.7703,20200.0
2013-12-03 10:55:00,90.97,90.98,90.86,90.86,7700.0,70.7936,70.8014,70.708,70.708,7700.0
2013-12-03 11:00:00,90.92,90.96,90.83,90.87,4100.0,70.7547,70.7858,70.6847,70.7158,4100.0
2013-12-03 11:05:00,90.9,90.95,90.86,90.92,7600.0,70.7391,70.778,70.708,70.7547,7600.0
2013-12-03 11:10:00,90.89,90.99,90.88,90.92,8200.0,70.7313,70.8092,70.7236,70.7547,8200.0
2013-12-03 11:15:00,90.95,90.95,90.79,90.79,19800.0,70.778,70.778,70.6535,70.6535,19800.0
2013-12-03 11:20:00,90.8,90.84,90.8,90.8,5800.0,70.6613,70.6924,70.6613,70.6613,5800.0
2013-12-03 11:25:00,90.78,90.8,90.7,90.74,9600.0,70.6457,70.6613,70.5835,70.6146,9600.0
2013-12-03 11:30:00,90.73,90.74,90.66,90.66,7900.0,70.6068,70.6146,70.5524,70.5524,7900.0
2013-12-03 11:35:00,90.66,90.69,90.65,90.68,4800.0,70.5524,70.5757,70.5446,70.5679,4800.0
2013-12-03 11:40:00,90.67,90.67,90.48,90.5,19000.0,70.5601,70.5601,70.4123,70.4278,19000.0
2013-12-03 11:45:00,90.49,90.5,90.33,90.36,13700.0,70.4201,70.4278,70.2955,70.3189,13700.0
2013-12-03 11:50:00,90.34,90.38,90.29,90.29,12200.0,70.3033,70.3345,70.2644,70.2644,12200.0
2013-12-03 11:55:00,90.31,90.41,90.3,90.41,23500.0,70.28,70.3578,70.2722,70.3578,23500.0
2013-12-03 12:00:00,90.41,90.49,90.35,90.49,37000.0,70.3578,70.4201,70.3111,70.4201,37000.0
2013-12-03 12:05:00,90.5,90.61,90.43,90.58,14900.0,70.4278,70.5134,70.3734,70.4901,14900.0
2013-12-03 12:10:00,90.6,90.65,90.47,90.56,15800.0,70.5057,70.5446,70.4045,70.4745,15800.0
2013-12-03 12:15:00,90.57,90.63,90.57,90.62,6800.0,70.4823,70.529,70.4823,70.5212,6800.0
2013-12-03 12:20:00,90.64,90.75,90.64,90.72,4400.0,70.5368,70.6224,70.5368,70.599,4400.0
2013-12-03 12:25:00,90.75,90.79,90.75,90.75,7000.0,70.6224,70.6535,70.6224,70.6224,7000.0
2013-12-03 12:30:00,90.75,90.75,90.67,90.71,3900.0,70.6224,70.6224,70.5601,70.5913,3900.0
2013-12-03 12:35:00,90.71,90.76,90.7,90.75,6300.0,70.5913,70.6302,70.5835,70.6224,6300.0
2013-12-03 12:40:00,90.74,90.75,90.72,90.72,3200.0,70.6146,70.6224,70.599,70.599,3200.0
2013-12-03 12:45:00,90.73,90.74,90.71,90.71,3300.0,70.6068,70.6146,70.5913,70.5913,3300.0
2013-12-03 12:50:00,90.7,90.75,90.7,90.74,7100.0,70.5835,70.6224,70.5835,70.6146,7100.0
2013-12-03 12:55:00,90.73,90.75,90.7,90.7,2900.0,70.6068,70.6224,70.5835,70.5835,2900.0
2013-12-03 13:00:00,90.71,90.76,90.65,90.65,5100.0,70.5913,70.6302,70.5446,70.5446,5100.0
2013-12-03 13:05:00,90.64,90.7,90.63,90.67,4500.0,70.5368,70.5835,70.529,70.5601,4500.0
2013-12-03 13:10:00,90.67,90.69,90.64,90.69,19500.0,70.5601,70.5757,70.5368,70.5757,19500.0
2013-12-03 13:15:00,90.69,90.71,90.65,90.71,3800.0,70.5757,70.5913,70.5446,70.5913,3800.0
2013-12-03 13:20:00,90.72,90.72,90.58,90.58,5200.0,70.599,70.599,70.4901,70.4901,5200.0
2013-12-03 13:25:00,90.57,90.58,90.48,90.5,7400.0,70.4823,70.4901,70.4123,70.4278,7400.0
2013-12-03 13:30:00,90.51,90.52,90.48,90.49,6400.0,70.4356,70.4434,70.4123,70.4201,6400.0
2013-12-03 13:35:00,90.48,90.51,90.46,90.48,3200.0,70.4123,70.4356,70.3967,70.4123,3200.0
2013-12-03 13:40:00,90.49,90.49,90.39,90.39,3400.0,70.4201,70.4201,70.3422,70.3422,3400.0
2013-12-03 13:45:00,90.41,90.45,90.38,90.39,4000.0,70.3578,70.3889,70.3345,70.3422,4000.0
2013-12-03 13:50:00,90.39,90.39,90.32,90.36,7900.0,70.3422,70.3422,70.2878,70.3189,7900.0
2013-12-03 13:55:00,90.36,90.37,90.31,90.32,8500.0,70.3189,70.3267,70.28,70.2878,8500.0
2013-12-03 14:00:00,90.32,90.34,90.24,90.27,7800.0,70.2878,70.3033,70.2255,70.2489,7800.0
2013-12-03 14:05:00,90.26,90.29,90.25,90.26,5200.0,70.2411,70.2644,70.2333,70.2411,5200.0
2013-12-03 14:10:00,90.26,90.29,90.25,90.28,4400.0,70.2411,70.2644,70.2333,70.2566,4400.0
2013-12-03 14:15:00,90.28,90.28,90.15,90.16,13000.0,70.2566,70.2566,70.1555,70.1633,13000.0
2013-12-03 14:20:00,90.18,90.21,90.14,90.15,23200.0,70.1788,70.2022,70.1477,70.1555,23200.0
2013-12-03 14:25:00,90.13,90.17,90.13,90.16,3800.0,70.1399,70.171,70.1399,70.1633,3800.0
2013-12-03 14:30:00,90.15,90.22,90.14,90.22,10700.0,70.1555,70.2099,70.1477,70.2099,10700.0
2013-12-03 14:35:00,90.22,90.3,90.22,90.28,6700.0,70.2099,70.2722,70.2099,70.2566,6700.0
2013-12-03 14:40:00,90.28,90.3,90.25,90.26,8100.0,70.2566,70.2722,70.2333,70.2411,8100.0
2013-12-03 14:45:00,90.26,90.3,90.16,90.16,36600.0,70.2411,70.2722,70.1633,70.1633,36600.0
2013-12-03 14:50:00,90.16,90.19,90.15,90.16,34800.0,70.1633,70.1866,70.1555,70.1633,34800.0
2013-12-03 14:55:00,90.18,90.19,90.16,90.18,31600.0,70.1788,70.1866,70.1633,70.1788,31600.0
2013-12-03 15:00:00,90.17,90.19,90.15,90.19,16300.0,70.171,70.1866,70.1555,70.1866,16300.0
2013-12-03 15:05:00,90.18,90.19,90.15,90.16,13700.0,70.1788,70.1866,70.1555,70.1633,13700.0
2013-12-03 15:10:00,90.16,90.17,90.06,90.06,27200.0,70.1633,70.171,70.0854,70.0854,27200.0
2013-12-03 15:15:00,90.07,90.17,90.02,90.13,51100.0,70.0932,70.171,70.0543,70.1399,51100.0
2013-12-03 15:20:00,90.14,90.14,90.06,90.06,9300.0,70.1477,70.1477,70.0854,70.0854,9300.0
2013-12-03 15:25:00,90.07,90.18,90.06,90.11,35200.0,70.0932,70.1788,70.0854,70.1243,35200.0
2013-12-03 15:30:00,90.11,90.26,90.09,90.26,13200.0,70.1243,70.2411,70.1088,70.2411,13200.0
2013-12-03 15:35:00,90.26,90.27,90.19,90.2,10800.0,70.2411,70.2489,70.1866,70.1944,10800.0
2013-12-03 15:40:00,90.2,90.22,90.18,90.19,11900.0,70.1944,70.2099,70.1788,70.1866,11900.0
2013-12-03 15:45:00,90.18,90.32,90.16,90.32,12600.0,70.1788,70.2878,70.1633,70.2878,12600.0
2013-12-03 15:50:00,90.31,90.34,90.3,90.31,12700.0,70.28,70.3033,70.2722,70.28,12700.0
2013-12-03 15:55:00,90.31,90.39,90.3,90.34,50000.0,70.28,70.3422,70.2722,70.3033,50000.0
2013-12-04 09:30:00,90.0,90.11,89.9,89.9,27000.0,70.0387,70.1243,69.9609,69.9609,27000.0
2013-12-04 09:35:00,89.82,89.86,89.76,89.81,4800.0,69.8987,69.9298,69.852,69.8909,4800.0
2013-12-04 09:40:00,89.87,89.89,89.61,89.61,21400.0,69.9376,69.9531,69.7352,69.7352,21400.0
2013-12-04 09:45:00,89.62,89.71,89.6,89.61,17500.0,69.743,69.8131,69.7275,69.7352,17500.0
2013-12-04 09:50:00,89.58,89.69,89.44,89.67,21100.0,69.7119,69.7975,69.6029,69.7819,21100.0
2013-12-04 09:55:00,89.69,89.78,89.6,89.78,19800.0,69.7975,69.8675,69.7275,69.8675,19800.0
2013-12-04 10:00:00,89.78,90.24,89.76,90.24,14100.0,69.8675,70.2255,69.852,70.2255,14100.0
2013-12-04 10:05:00,90.26,90.39,90.21,90.36,11800.0,70.2411,70.3422,70.2022,70.3189,11800.0
2013-12-04 10:10:00,90.38,90.48,90.35,90.41,14700.0,70.3345,70.4123,70.3111,70.3578,14700.0
2013-12-04 10:15:00,90.48,90.54,90.44,90.44,13100.0,70.4123,70.459,70.3811,70.3811,13100.0
2013-12-04 10:20:00,90.43,90.6,90.43,90.51,8900.0,70.3734,70.5057,70.3734,70.4356,8900.0
2013-12-04 10:25:00,90.52,90.69,90.52,90.63,19600.0,70.4434,70.5757,70.4434,70.529,19600.0
2013-12-04 10:30:00,90.7,90.77,90.68,90.68,14000.0,70.5835,70.638,70.5679,70.5679,14000.0
2013-12-04 10:35:00,90.69,90.73,90.63,90.63,15300.0,70.5757,70.6068,70.529,70.529,15300.0
2013-12-04 10:40:00,90.58,90.67,90.58,90.6,12300.0,70.4901,70.5601,70.4901,70.5057,12300.0
2013-12-04 10:45:00,90.59,90.71,90.59,90.71,9200.0,70.4979,70.5913,70.4979,70.5913,9200.0
2013-12-04 10:50:00,90.71,90.73,90.6,90.6,10300.0,70.5913,70.6068,70.5057,70.5057,10300.0
2013-12-04 10:55:00,90.6,90.65,90.6,90.62,7800.0,70.5057,70.5446,70.5057,70.5212,7800.0
2013-12-04 11:00:00,90.61,90.64,90.59,90.62,16700.0,70.5134,70.5368,70.4979,70.5212,16700.0
2013-12-04 11:05:00,90.64,90.7,90.6,90.66,9700.0,70.5368,70.5835,70.5057,70.5524,9700.0
2013-12-04 11:10:00,90.65,90.65,90.59,90.6,29100.0,70.5446,70.5446,70.4979,70.5057,29100.0
2013-12-04 11:15:00,90.6,90.62,90.59,90.59,35100.0,70.5057,70.5212,70.4979,70.4979,35100.0
2013-12-04 11:20:00,90.6,90.66,90.59,90.59,25500.0,70.5057,70.5524,70.4979,70.4979,25500.0
2013-12-04 11:25:00,90.59,90.62,90.53,90.53,24600.0,70.4979,70.5212,70.4512,70.4512,24600.0
2013-12-04 11:30:00,90.53,90.53,90.36,90.36,15500.0,70.4512,70.4512,70.3189,70.3189,15500.0
2013-12-04 11:35:00,90.37,90.4,90.35,90.4,11100.0,70.3267,70.35,70.3111,70.35,11100.0
2013-12-04 11:40:00,90.38,90.38,90.3,90.3,18900.0,70.3345,70.3345,70.2722,70.2722,18900.0
2013-12-04 11:45:00,90.29,90.29,90.12,90.13,15700.0,70.2644,70.2644,70.1321,70.1399,15700.0
2013-12-04 11:50:00,90.13,90.14,90.1,90.1,4300.0,70.1399,70.1477,70.1166,70.1166,4300.0
2013-12-04 11:55:00,90.1,90.15,90.1,90.1,12300.0,70.1166,70.1555,70.1166,70.1166,12300.0
2013-12-04 12:00:00,90.11,90.11,89.86,89.93,15300.0,70.1243,70.1243,69.9298,69.9843,15300.0
2013-12-04 12:05:00,89.92,89.92,89.81,89.84,13200.0,69.9765,69.9765,69.8909,69.9142,13200.0
2013-12-04 12:10:00,89.85,89.85,89.6,89.66,24900.0,69.922,69.922,69.7275,69.7741,24900.0
2013-12-04 12:15:00,89.67,89.68,89.56,89.56,8900.0,69.7819,69.7897,69.6963,69.6963,8900.0
2013-12-04 12:20:00,89.54,89.63,89.49,89.59,8400.0,69.6808,69.7508,69.6419,69.7197,8400.0
2013-12-04 12:25:00,89.58,89.58,89.39,89.39,12900.0,69.7119,69.7119,69.564,69.564,12900.0
2013-12-04 12:30:00,89.41,89.47,89.31,89.47,12400.0,69.5796,69.6263,69.5018,69.6263,12400.0
2013-12-04 12:35:00,89.46,89.47,89.38,89.47,13100.0,69.6185,69.6263,69.5562,69.6263,13100.0
2013-12-04 12:40:00,89.45,89.46,89.3,89.34,24300.0,69.6107,69.6185,69.494,69.5251,24300.0
2013-12-04 12:45:00,89.34,89.43,89.32,89.34,7200.0,69.5251,69.5952,69.5096,69.5251,7200.0
2013-12-04 12:50:00,89.34,89.48,89.34,89.46,6300.0,69.5251,69.6341,69.5251,69.6185,6300.0
2013-12-04 12:55:00,89.48,89.51,89.43,89.46,14400.0,69.6341,69.6574,69.5952,69.6185,14400.0
2013-12-04 13:00:00,89.46,89.51,89.44,89.49,7200.0,69.6185,69.6574,69.6029,69.6419,7200.0
2013-12-04 13:05:00,89.48,89.52,89.36,89.44,6700.0,69.6341,69.6652,69.5407,69.6029,6700.0
2013-12-04 13:10:00,89.44,89.44,89.35,89.37,5900.0,69.6029,69.6029,69.5329,69.5485,5900.0
2013-12-04 13:15:00,89.38,89.38,89.28,89.28,4400.0,69.5562,69.5562,69.4784,69.4784,4400.0
2013-12-04 13:20:00,89.27,89.27,89.11,89.12,29800.0,69.4706,69.4706,69.3461,69.3539,29800.0
2013-12-04 13:25:00,89.14,89.15,89.06,89.06,9800.0,69.3695,69.3773,69.3072,69.3072,9800.0
2013-12-04 13:30:00,89.01,89.05,88.85,89.04,18000.0,69.2683,69.2994,69.1438,69.2917,18000.0
2013-12-04 13:35:00,89.04,89.07,88.96,89.03,20100.0,69.2917,69.315,69.2294,69.2839,20100.0
2013-12-04 13:40:00,89.03,89.05,88.9,88.92,24000.0,69.2839,69.2994,69.1827,69.1983,24000.0
2013-12-04 13:45:00,88.95,89.06,88.95,89.04,14400.0,69.2216,69.3072,69.2216,69.2917,14400.0
2013-12-04 13:50:00,89.02,89.08,89.01,89.04,13200.0,69.2761,69.3228,69.2683,69.2917,13200.0
2013-12-04 13:55:00,89.05,89.05,88.97,88.97,7700.0,69.2994,69.2994,69.2372,69.2372,7700.0
2013-12-04 14:00:00,89.0,89.07,88.94,89.06,16900.0,69.2605,69.315,69.2138,69.3072,16900.0
2013-12-04 14:05:00,89.08,89.08,88.99,88.99,11500.0,69.3228,69.3228,69.2527,69.2527,11500.0
2013-12-04 14:10:00,89.01,89.17,88.97,89.15,16400.0,69.2683,69.3928,69.2372,69.3773,16400.0
2013-12-04 14:15:00,89.16,89.16,89.01,89.02,15200.0,69.385,69.385,69.2683,69.2761,15200.0
2013-12-04 14:20:00,89.03,89.07,89.02,89.05,13000.0,69.2839,69.315,69.2761,69.2994,13000.0
2013-12-04 14:25:00,89.05,89.17,89.04,89.08,14500.0,69.2994,69.3928,69.2917,69.3228,14500.0
2013-12-04 14:30:00,89.09,89.14,89.05,89.11,16600.0,69.3306,69.3695,69.2994,69.3461,16600.0
2013-12-04 14:35:00,89.11,89.17,89.1,89.13,15100.0,69.3461,69.3928,69.3383,69.3617,15100.0
2013-12-04 14:40:00,89.12,89.15,89.1,89.11,16400.0,69.3539,69.3773,69.3383,69.3461,16400.0
2013-12-04 14:45:00,89.11,89.12,89.05,89.07,12900.0,69.3461,69.3539,69.2994,69.315,12900.0
2013-12-04 14:50:00,89.08,89.31,89.08,89.31,48200.0,69.3228,69.5018,69.3228,69.5018,48200.0
2013-12-04 14:55:00,89.31,89.39,89.31,89.39,13200.0,69.5018,69.564,69.5018,69.564,13200.0
2013-12-04 15:00:00,89.42,89.46,89.41,89.44,7500.0,69.5874,69.6185,69.5796,69.6029,7500.0
2013-12-04 15:05:00,89.46,89.51,89.45,89.47,10200.0,69.6185,69.6574,69.6107,69.6263,10200.0
2013-12-04 15:10:00,89.46,89.54,89.4,89.53,18100.0,69.6185,69.6808,69.5718,69.673,18100.0
2013-12-04 15:15:00,89.53,89.72,89.49,89.71,14800.0,69.673,69.8208,69.6419,69.8131,14800.0
2013-12-04 15:20:00,89.71,89.72,89.51,89.51,36300.0,69.8131,69.8208,69.6574,69.6574,36300.0
2013-12-04 15:25:00,89.51,89.59,89.5,89.58,16100.0,69.6574,69.7197,69.6496,69.7119,16100.0
2013-12-04 15:30:00,89.56,89.58,89.46,89.58,32700.0,69.6963,69.7119,69.6185,69.7119,32700.0
2013-12-04 15:35:00,89.63,89.66,89.5,89.5,14100.0,69.7508,69.7741,69.6496,69.6496,14100.0
2013-12-04 15:40:00,89.5,89.59,89.49,89.55,31900.0,69.6496,69.7197,69.6419,69.6885,31900.0
2013-12-04 15:45:00,89.55,89.55,89.44,89.44,31100.0,69.6885,69.6885,69.6029,69.6029,31100.0
2013-12-04 15:50:00,89.44,89.46,89.41,89.42,53100.0,69.6029,69.6185,69.5796,69.5874,53100.0
2013-12-04 15:55:00,89.42,89.51,89.41,89.47,146600.0,69.5874,69.6574,69.5796,69.6263,146600.0
2013-12-05 09:30:00,89.28,89.57,89.27,89.55,29500.0,69.4784,69.7041,69.4706,69.6885,29500.0
2013-12-05 09:35:00,89.54,89.96,89.54,89.93,11500.0,69.6808,70.0076,69.6808,69.9843,11500.0
2013-12-05 09:40:00,89.97,90.05,89.86,90.03,39500.0,70.0154,70.0776,69.9298,70.0621,39500.0
2013-12-05 09:45:00,90.01,90.01,89.85,89.94,24900.0,70.0465,70.0465,69.922,69.992,24900.0
2013-12-05 09:50:00,89.93,89.98,89.83,89.91,9000.0,69.9843,70.0232,69.9064,69.9687,9000.0
2013-12-05 09:55:00,89.9,89.95,89.82,89.91,4500.0,69.9609,69.9998,69.8987,69.9687,4500.0
2013-12-05 10:00:00,89.89,90.11,89.89,90.11,5100.0,69.9531,70.1243,69.9531,70.1243,5100.0
2013-12-05 10:05:00,90.07,90.14,90.0,90.14,8500.0,70.0932,70.1477,70.0387,70.1477,8500.0
2013-12-05 10:10:00,90.16,90.26,90.08,90.13,10100.0,70.1633,70.2411,70.101,70.1399,10100.0
2013-12-05 10:15:00,90.11,90.15,90.05,90.14,8100.0,70.1243,70.1555,70.0776,70.1477,8100.0
2013-12-05 10:20:00,90.12,90.12,89.89,89.92,3400.0,70.1321,70.1321,69.9531,69.9765,3400.0
2013-12-05 10:25:00,89.9,89.92,89.82,89.86,6200.0,69.9609,69.9765,69.8987,69.9298,6200.0
2013-12-05 10:30:00,89.87,89.94,89.83,89.88,5400.0,69.9376,69.992,69.9064,69.9454,5400.0
2013-12-05 10:35:00,89.91,89.96,89.89,89.93,6700.0,69.9687,70.0076,69.9531,69.9843,6700.0
2013-12-05 10:40:00,89.95,89.95,89.73,89.73,10300.0,69.9998,69.9998,69.8286,69.8286,10300.0
2013-12-05 10:45:00,89.71,89.72,89.6,89.61,11100.0,69.8131,69.8208,69.7275,69.7352,11100.0
2013-12-05 10:50:00,89.65,89.75,89.65,89.72,7400.0,69.7664,69.8442,69.7664,69.8208,7400.0
2013-12-05 10:55:00,89.73,89.76,89.72,89.76,8100.0,69.8286,69.852,69.8208,69.852,8100.0
2013-12-05 11:00:00,89.76,89.87,89.68,89.85,10800.0,69.852,69.9376,69.7897,69.922,10800.0
2013-12-05 11:05:00,89.85,89.88,89.8,89.8,10100.0,69.922,69.9454,69.8831,69.8831,10100.0
2013-12-05 11:10:00,89.79,89.79,89.66,89.77,5100.0,69.8753,69.8753,69.7741,69.8597,5100.0
2013-12-05 11:15:00,89.77,89.78,89.7,89.71,6800.0,69.8597,69.8675,69.8053,69.8131,6800.0
2013-12-05 11:20:00,89.7,89.8,89.7,89.76,7300.0,69.8053,69.8831,69.8053,69.852,7300.0
2013-12-05 11:25:00,89.77,89.79,89.74,89.74,7800.0,69.8597,69.8753,69.8364,69.8364,7800.0
2013-12-05 11:30:00,89.74,89.79,89.72,89.76,5400.0,69.8364,69.8753,69.8208,69.852,5400.0
2013-12-05 11:35:00,89.77,89.77,89.67,89.69,8100.0,69.8597,69.8597,69.7819,69.7975,8100.0
2013-12-05 11:40:00,89.71,89.75,89.67,89.75,5600.0,69.8131,69.8442,69.7819,69.8442,5600.0
2013-12-05 11:45:00,89.73,89.76,89.65,89.72,7400.0,69.8286,69.852,69.7664,69.8208,7400.0
2013-12-05 11:50:00,89.72,89.81,89.7,89.81,5400.0,69.8208,69.8909,69.8053,69.8909,5400.0
2013-12-05 11:55:00,89.8,89.8,89.71,89.75,7700.0,69.8831,69.8831,69.8131,69.8442,7700.0
2013-12-05 12:00:00,89.78,90.0,89.76,90.0,7600.0,69.8675,70.0387,69.852,70.0387,7600.0
2013-12-05 12:05:00,89.98,89.98,89.9,89.93,9700.0,70.0232,70.0232,69.9609,69.9843,9700.0
2013-12-05 12:10:00,89.92,89.95,89.89,89.93,12000.0,69.9765,69.9998,69.9531,69.9843,12000.0
2013-12-05 12:15:00,89.94,89.94,89.84,89.84,6200.0,69.992,69.992,69.9142,69.9142,6200.0
2013-12-05 12:20:00,89.85,89.86,89.81,89.81,5300.0,69.922,69.9298,69.8909,69.8909,5300.0
2013-12-05 12:25:00,89.81,89.84,89.8,89.82,6900.0,69.8909,69.9142,69.8831,69.8987,6900.0
2013-12-05 12:30:00,89.83,89.84,89.79,89.8,5700.0,69.9064,69.9142,69.8753,69.8831,5700.0
2013-12-05 12:35:00,89.79,89.82,89.77,89.81,5900.0,69.8753,69.8987,69.8597,69.8909,5900.0
2013-12-05 12:40:00,89.81,89.84,89.78,89.81,8400.0,69.8909,69.9142,69.8675,69.8909,8400.0
2013-12-05 12:45:00,89.8,89.82,89.79,89.81,4100.0,69.8831,69.8987,69.8753,69.8909,4100.0
2013-12-05 12:50:00,89.8,89.81,89.75,89.78,3800.0,69.8831,69.8909,69.8442,69.8675,3800.0
2013-12-05 12:55:00,89.76,89.81,89.76,89.77,6300.0,69.852,69.8909,69.852,69.8597,6300.0
2013-12-05 13:00:00,89.73,89.81,89.73,89.81,4500.0,69.8286,69.8909,69.8286,69.8909,4500.0
2013-12-05 13:05:00,89.81,89.86,89.75,89.84,34500.0,69.8909,69.9298,69.8442,69.9142,34500.0
2013-12-05 13:10:00,89.84,89.86,89.8,89.83,9600.0,69.9142,69.9298,69.8831,69.9064,9600.0
2013-12-05 13:15:00,89.8,89.81,89.77,89.79,4100.0,69.8831,69.8909,69.8597,69.8753,4100.0
2013-12-05 13:20:00,89.78,89.78,89.67,89.73,5800.0,69.8675,69.8675,69.7819,69.8286,5800.0
2013-12-05 13:25:00,89.72,89.72,89.61,89.66,9900.0,69.8208,69.8208,69.7352,69.7741,9900.0
2013-12-05 13:30:00,89.67,89.71,89.65,89.67,2400.0,69.7819,69.8131,69.7664,69.7819,2400.0
2013-12-05 13:35:00,89.7,89.74,89.66,89.73,10000.0,69.8053,69.8364,69.7741,69.8286,10000.0
2013-12-05 13:40:00,89.72,89.72,89.62,89.65,2500.0,69.8208,69.8208,69.743,69.7664,2500.0
2013-12-05 13:45:00,89.64,89.64,89.58,89.61,2900.0,69.7586,69.7586,69.7119,69.7352,2900.0
2013-12-05 13:50:00,89.6,89.61,89.55,89.61,2200.0,69.7275,69.7352,69.6885,69.7352,2200.0
2013-12-05 13:55:00,89.62,89.65,89.59,89.59,4000.0,69.743,69.7664,69.7197,69.7197,4000.0
2013-12-05 14:00:00,89.6,89.66,89.59,89.65,3000.0,69.7275,69.7741,69.7197,69.7664,3000.0
2013-12-05 14:05:00,89.63,89.67,89.6,89.6,2600.0,69.7508,69.7819,69.7275,69.7275,2600.0
2013-12-05 14:10:00,89.61,89.63,89.53,89.55,7000.0,69.7352,69.7508,69.673,69.6885,7000.0
2013-12-05 14:15:00,89.53,89.53,89.45,89.52,4100.0,69.673,69.673,69.6107,69.6652,4100.0
2013-12-05 14:20:00,89.53,89.58,89.53,89.53,3800.0,69.673,69.7119,69.673,69.673,3800.0
2013-12-05 14:25:00,89.52,89.58,89.47,89.58,4500.0,69.6652,69.7119,69.6263,69.7119,4500.0
2013-12-05 14:30:00,89.59,89.64,89.56,89.56,6100.0,69.7197,69.7586,69.6963,69.6963,6100.0
2013-12-05 14:35:00,89.57,89.66,89.56,89.66,4600.0,69.7041,69.7741,69.6963,69.7741,4600.0
2013-12-05 14:40:00,89.65,89.66,89.57,89.57,4200.0,69.7664,69.7741,69.7041,69.7041,4200.0
2013-12-05 14:45:00,89.56,89.56,89.38,89.39,17700.0,69.6963,69.6963,69.5562,69.564,17700.0
2013-12-05 14:50:00,89.4,89.4,89.22,89.22,22800.0,69.5718,69.5718,69.4317,69.4317,22800.0
2013-12-05 14:55:00,89.23,89.31,89.21,89.28,18100.0,69.4395,69.5018,69.424,69.4784,18100.0
2013-12-05 15:00:00,89.27,89.27,89.2,89.2,13400.0,69.4706,69.4706,69.4162,69.4162,13400.0
2013-12-05 15:05:00,89.2,89.23,89.14,89.23,11700.0,69.4162,69.4395,69.3695,69.4395,11700.0
2013-12-05 15:10:00,89.24,89.25,89.19,89.21,5400.0,69.4473,69.4551,69.4084,69.424,5400.0
2013-12-05 15:15:00,89.2,89.21,89.14,89.17,10700.0,69.4162,69.424,69.3695,69.3928,10700.0
2013-12-05 15:20:00,89.16,89.17,89.1,89.16,5200.0,69.385,69.3928,69.3383,69.385,5200.0
2013-12-05 15:25:00,89.15,89.28,89.15,89.26,9100.0,69.3773,69.4784,69.3773,69.4629,9100.0
2013-12-05 15:30:00,89.23,89.39,89.21,89.38,9600.0,69.4395,69.564,69.424,69.5562,9600.0
2013-12-05 15:35:00,89.39,89.39,89.35,89.38,12600.0,69.564,69.564,69.5329,69.5562,12600.0
2013-12-05 15:40:00,89.38,89.39,89.29,89.29,13600.0,69.5562,69.564,69.4862,69.4862,13600.0
2013-12-05 15:45:00,89.28,89.28,89.16,89.18,27100.0,69.4784,69.4784,69.385,69.4006,27100.0
2013-12-05 15:50:00,89.17,89.28,89.15,89.27,25000.0,69.3928,69.4784,69.3773,69.4706,25000.0
2013-12-05 15:55:00,89.25,89.29,89.16,89.24,40200.0,69.4551,69.4862,69.385,69.4473,40200.0
2013-12-06 09:30:00,90.06,90.52,90.06,90.44,23600.0,70.0854,70.4434,70.0854,70.3811,23600.0
2013-12-06 09:35:00,90.42,90.42,89.89,89.97,22700.0,70.3656,70.3656,69.9531,70.0154,22700.0
2013-12-06 09:40:00,90.01,90.18,89.96,90.12,3900.0,70.0465,70.1788,70.0076,70.1321,3900.0
2013-12-06 09:45:00,90.11,90.12,89.94,90.1,7100.0,70.1243,70.1321,69.992,70.1166,7100.0
2013-12-06 09:50:00,90.06,90.21,90.01,90.14,10700.0,70.0854,70.2022,70.0465,70.1477,10700.0
2013-12-06 09:55:00,90.2,90.27,89.98,90.02,8700.0,70.1944,70.2489,70.0232,70.0543,8700.0
2013-12-06 10:00:00,89.97,90.15,89.91,90.02,10800.0,70.0154,70.1555,69.9687,70.0543,10800.0
2013-12-06 10:05:00,89.98,90.0,89.9,89.95,8800.0,70.0232,70.0387,69.9609,69.9998,8800.0
2013-12-06 10:10:00,89.94,89.96,89.85,89.92,3800.0,69.992,70.0076,69.922,69.9765,3800.0
2013-12-06 10:15:00,89.93,90.08,89.87,90.03,62000.0,69.9843,70.101,69.9376,70.0621,62000.0
2013-12-06 10:20:00,90.03,90.11,90.02,90.09,6400.0,70.0621,70.1243,70.0543,70.1088,6400.0
2013-12-06 10:25:00,90.08,90.14,90.03,90.06,8200.0,70.101,70.1477,70.0621,70.0854,8200.0
2013-12-06 10:30:00,90.05,90.05,89.94,89.99,6100.0,70.0776,70.0776,69.992,70.031,6100.0
2013-12-06 10:35:00,89.99,90.1,89.96,89.99,9000.0,70.031,70.1166,70.0076,70.031,9000.0
2013-12-06 10:40:00,90.01,90.05,89.9,89.93,26000.0,70.0465,70.0776,69.9609,69.9843,26000.0
2013-12-06 10:45:00,89.9,89.92,89.78,89.8,15400.0,69.9609,69.9765,69.8675,69.8831,15400.0
2013-12-06 10:50:00,89.8,89.98,89.8,89.92,15300.0,69.8831,70.0232,69.8831,69.9765,15300.0
2013-12-06 10:55:00,89.93,89.99,89.85,89.85,15400.0,69.9843,70.031,69.922,69.922,15400.0
2013-12-06 11:00:00,89.85,90.02,89.82,90.02,16800.0,69.922,70.0543,69.8987,70.0543,16800.0
2013-12-06 11:05:00,90.04,90.08,89.97,90.05,10600.0,70.0699,70.101,70.0154,70.0776,10600.0
2013-12-06 11:10:00,90.03,90.04,89.93,90.01,10700.0,70.0621,70.0699,69.9843,70.0465,10700.0
2013-12-06 11:15:00,89.97,90.01,89.89,89.93,5400.0,70.0154,70.0465,69.9531,69.9843,5400.0
2013-12-06 11:20:00,89.91,89.97,89.9,89.95,3800.0,69.9687,70.0154,69.9609,69.9998,3800.0
2013-12-06 11:25:00,89.94,89.94,89.88,89.91,3800.0,69.992,69.992,69.9454,69.9687,3800.0
2013-12-06 11:30:00,89.91,89.98,89.9,89.95,10500.0,69.9687,70.0232,69.9609,69.9998,10500.0
2013-12-06 11:35:00,89.97,90.0,89.96,90.0,5100.0,70.0154,70.0387,70.0076,70.0387,5100.0
2013-12-06 11:40:00,89.98,89.98,89.89,89.96,8100.0,70.0232,70.0232,69.9531,70.0076,8100.0
2013-12-06 11:45:00,89.96,89.97,89.9,89.93,9300.0,70.0076,70.0154,69.9609,69.9843,9300.0
2013-12-06 11:50:00,89.93,89.93,89.84,89.84,4000.0,69.9843,69.9843,69.9142,69.9142,4000.0
2013-12-06 11:55:00,89.85,89.94,89.85,89.89,13800.0,69.922,69.992,69.922,69.9531,13800.0
2013-12-06 12:00:00,89.9,89.97,89.9,89.97,7100.0,69.9609,70.0154,69.9609,70.0154,7100.0
2013-12-06 12:05:00,89.98,90.0,89.98,89.98,7100.0,70.0232,70.0387,70.0232,70.0232,7100.0
2013-12-06 12:10:00,89.98,90.08,89.98,90.08,6500.0,70.0232,70.101,70.0232,70.101,6500.0
2013-12-06 12:15:00,90.07,90.13,90.03,90.11,9200.0,70.0932,70.1399,70.0621,70.1243,9200.0
2013-12-06 12:20:00,90.12,90.17,90.1,90.13,6000.0,70.1321,70.171,70.1166,70.1399,6000.0
2013-12-06 12:25:00,90.15,90.15,90.07,90.07,2600.0,70.1555,70.1555,70.0932,70.0932,2600.0
2013-12-06 12:30:00,90.09,90.13,90.06,90.13,4800.0,70.1088,70.1399,70.0854,70.1399,4800.0
2013-12-06 12:35:00,90.13,90.26,90.13,90.26,8400.0,70.1399,70.2411,70.1399,70.2411,8400.0
2013-12-06 12:40:00,90.26,90.34,90.25,90.28,10700.0,70.2411,70.3033,70.2333,70.2566,10700.0
2013-12-06 12:45:00,90.29,90.35,90.29,90.32,9000.0,70.2644,70.3111,70.2644,70.2878,9000.0
2013-12-06 12:50:00,90.32,90.36,90.3,90.35,6900.0,70.2878,70.3189,70.2722,70.3111,6900.0
2013-12-06 12:55:00,90.35,90.49,90.35,90.47,28200.0,70.3111,70.4201,70.3111,70.4045,28200.0
2013-12-06 13:00:00,90.47,90.47,90.4,90.44,11900.0,70.4045,70.4045,70.35,70.3811,11900.0
2013-12-06 13:05:00,90.43,90.43,90.3,90.3,5900.0,70.3734,70.3734,70.2722,70.2722,5900.0
2013-12-06 13:10:00,90.31,90.31,90.26,90.27,12000.0,70.28,70.28,70.2411,70.2489,12000.0
2013-12-06 13:15:00,90.28,90.34,90.28,90.34,11700.0,70.2566,70.3033,70.2566,70.3033,11700.0
2013-12-06 13:20:00,90.35,90.35,90.25,90.26,15400.0,70.3111,70.3111,70.2333,70.2411,15400.0
2013-12-06 13:25:00,90.26,90.29,90.22,90.24,4100.0,70.2411,70.2644,70.2099,70.2255,4100.0
2013-12-06 13:30:00,90.26,90.27,90.22,90.25,4100.0,70.2411,70.2489,70.2099,70.2333,4100.0
2013-12-06 13:35:00,90.23,90.4,90.23,90.39,22600.0,70.2177,70.35,70.2177,70.3422,22600.0
2013-12-06 13:40:00,90.41,90.52,90.41,90.49,10900.0,70.3578,70.4434,70.3578,70.4201,10900.0
2013-12-06 13:45:00,90.48,90.54,90.48,90.53,3600.0,70.4123,70.459,70.4123,70.4512,3600.0
2013-12-06 13:50:00,90.51,90.51,90.43,90.44,4900.0,70.4356,70.4356,70.3734,70.3811,4900.0
2013-12-06 13:55:00,90.44,90.46,90.41,90.42,5400.0,70.3811,70.3967,70.3578,70.3656,5400.0
2013-12-06 14:00:00,90.42,90.46,90.42,90.44,6700.0,70.3656,70.3967,70.3656,70.3811,6700.0
2013-12-06 14:05:00,90.45,90.5,90.45,90.49,4300.0,70.3889,70.4278,70.3889,70.4201,4300.0
2013-12-06 14:10:00,90.49,90.54,90.48,90.53,9800.0,70.4201,70.459,70.4123,70.4512,9800.0
2013-12-06 14:15:00,90.52,90.52,90.48,90.48,4400.0,70.4434,70.4434,70.4123,70.4123,4400.0
2013-12-06 14:20:00,90.5,90.53,90.48,90.52,4900.0,70.4278,70.4512,70.4123,70.4434,4900.0
2013-12-06 14:25:00,90.5,90.51,90.48,90.49,4400.0,70.4278,70.4356,70.4123,70.4201,4400.0
2013-12-06 14:30:00,90.49,90.51,90.47,90.5,7400.0,70.4201,70.4356,70.4045,70.4278,7400.0
2013-12-06 14:35:00,90.51,90.51,90.49,90.51,7400.0,70.4356,70.4356,70.4201,70.4356,7400.0
2013-12-06 14:40:00,90.5,90.53,90.5,90.53,6200.0,70.4278,70.4512,70.4278,70.4512,6200.0
2013-12-06 14:45:00,90.52,90.58,90.52,90.58,9700.0,70.4434,70.4901,70.4434,70.4901,9700.0
2013-12-06 14:50:00,90.57,90.62,90.57,90.61,8700.0,70.4823,70.5212,70.4823,70.5134,8700.0
2013-12-06 14:55:00,90.61,90.62,90.59,90.62,6700.0,70.5134,70.5212,70.4979,70.5212,6700.0
2013-12-06 15:00:00,90.61,90.62,90.59,90.59,11800.0,70.5134,70.5212,70.4979,70.4979,11800.0
2013-12-06 15:05:00,90.6,90.64,90.59,90.63,12200.0,70.5057,70.5368,70.4979,70.529,12200.0
2013-12-06 15:10:00,90.64,90.65,90.61,90.61,11100.0,70.5368,70.5446,70.5134,70.5134,11100.0
2013-12-06 15:15:00,90.61,90.63,90.58,90.58,8200.0,70.5134,70.529,70.4901,70.4901,8200.0
2013-12-06 15:20:00,90.57,90.6,90.57,90.58,7100.0,70.4823,70.5057,70.4823,70.4901,7100.0
2013-12-06 15:25:00,90.58,90.59,90.57,90.58,8300.0,70.4901,70.4979,70.4823,70.4901,8300.0
2013-12-06 15:30:00,90.56,90.64,90.56,90.6,14400.0,70.4745,70.5368,70.4745,70.5057,14400.0
2013-12-06 15:35:00,90.61,90.62,90.49,90.5,12200.0,70.5134,70.5212,70.4201,70.4278,12200.0
2013-12-06 15:40:00,90.51,90.61,90.5,90.55,14300.0,70.4356,70.5134,70.4278,70.4668,14300.0
2013-12-06 15:45:00,90.56,90.65,90.56,90.65,28300.0,70.4745,70.5446,70.4745,70.5446,28300.0
2013-12-06 15:50:00,90.65,90.76,90.65,90.75,36800.0,70.5446,70.6302,70.5446,70.6224,36800.0
2013-12-06 15:55:00,90.75,90.79,90.7,90.78,62900.0,70.6224,70.6535,70.5835,70.6457,62900.0
2013-12-09 09:30:00,90.89,90.98,90.65,90.65,28100.0,70.7313,70.8014,70.5446,70.5446,28100.0
2013-12-09 09:35:00,90.65,90.66,90.5,90.66,11600.0,70.5446,70.5524,70.4278,70.5524,11600.0
2013-12-09 09:40:00,90.66,90.75,90.59,90.66,7200.0,70.5524,70.6224,70.4979,70.5524,7200.0
2013-12-09 09:45:00,90.7,90.77,90.62,90.72,7600.0,70.5835,70.638,70.5212,70.599,7600.0
2013-12-09 09:50:00,90.67,90.77,90.63,90.68,7700.0,70.5601,70.638,70.529,70.5679,7700.0
2013-12-09 09:55:00,90.67,90.91,90.66,90.91,10100.0,70.5601,70.7469,70.5524,70.7469,10100.0
2013-12-09 10:00:00,90.84,90.92,90.76,90.8,7200.0,70.6924,70.7547,70.6302,70.6613,7200.0
2013-12-09 10:05:00,90.79,90.79,90.65,90.66,6500.0,70.6535,70.6535,70.5446,70.5524,6500.0
2013-12-09 10:10:00,90.67,90.81,90.65,90.78,4600.0,70.5601,70.6691,70.5446,70.6457,4600.0
2013-12-09 10:15:00,90.83,90.84,90.77,90.77,7100.0,70.6847,70.6924,70.638,70.638,7100.0
2013-12-09 10:20:00,90.77,90.79,90.67,90.76,10900.0,70.638,70.6535,70.5601,70.6302,10900.0
2013-12-09 10:25:00,90.74,90.84,90.69,90.76,8000.0,70.6146,70.6924,70.5757,70.6302,8000.0
2013-12-09 10:30:00,90.78,90.78,90.72,90.74,5700.0,70.6457,70.6457,70.599,70.6146,5700.0
2013-12-09 10:35:00,90.73,90.77,90.7,90.74,7500.0,70.6068,70.638,70.5835,70.6146,7500.0
2013-12-09 10:40:00,90.74,90.76,90.68,90.73,6000.0,70.6146,70.6302,70.5679,70.6068,6000.0
2013-12-09 10:45:00,90.71,90.73,90.64,90.64,6400.0,70.5913,70.6068,70.5368,70.5368,6400.0
2013-12-09 10:50:00,90.64,90.76,90.64,90.71,9800.0,70.5368,70.6302,70.5368,70.5913,9800.0
2013-12-09 10:55:00,90.73,90.75,90.65,90.68,8100.0,70.6068,70.6224,70.5446,70.5679,8100.0
2013-12-09 11:00:00,90.67,90.74,90.67,90.71,3500.0,70.5601,70.6146,70.5601,70.5913,3500.0
2013-12-09 11:05:00,90.69,90.83,90.69,90.83,7900.0,70.5757,70.6847,70.5757,70.6847,7900.0
2013-12-09 11:10:00,90.8,90.88,90.75,90.88,7800.0,70.6613,70.7236,70.6224,70.7236,7800.0
2013-12-09 11:15:00,90.85,90.9,90.84,90.89,7500.0,70.7002,70.7391,70.6924,70.7313,7500.0
2013-12-09 11:20:00,90.88,90.94,90.86,90.93,7400.0,70.7236,70.7703,70.708,70.7625,7400.0
2013-12-09 11:25:00,90.94,90.97,90.92,90.94,8200.0,70.7703,70.7936,70.7547,70.7703,8200.0
2013-12-09 11:30:00,90.92,90.94,90.88,90.92,5900.0,70.7547,70.7703,70.7236,70.7547,5900.0
2013-12-09 11:35:00,90.92,90.92,90.84,90.88,7700.0,70.7547,70.7547,70.6924,70.7236,7700.0
2013-12-09 11:40:00,90.89,90.89,90.86,90.87,5500.0,70.7313,70.7313,70.708,70.7158,5500.0
2013-12-09 11:45:00,90.87,90.9,90.86,90.86,5100.0,70.7158,70.7391,70.708,70.708,5100.0
2013-12-09 11:50:00,90.87,90.9,90.86,90.9,6400.0,70.7158,70.7391,70.708,70.7391,6400.0
2013-12-09 11:55:00,90.89,90.96,90.88,90.94,9700.0,70.7313,70.7858,70.7236,70.7703,9700.0
2013-12-09 12:00:00,90.92,90.96,90.91,90.92,6900.0,70.7547,70.7858,70.7469,70.7547,6900.0
2013-12-09 12:05:00,90.92,90.92,90.83,90.87,4100.0,70.7547,70.7547,70.6847,70.7158,4100.0
2013-12-09 12:10:00,90.86,90.88,90.83,90.84,5800.0,70.708,70.7236,70.6847,70.6924,5800.0
2013-12-09 12:15:00,90.84,90.9,90.84,90.85,18300.0,70.6924,70.7391,70.6924,70.7002,18300.0
2013-12-09 12:20:00,90.86,90.87,90.81,90.82,4700.0,70.708,70.7158,70.6691,70.6769,4700.0
2013-12-09 12:25:00,90.82,90.84,90.78,90.79,4100.0,70.6769,70.6924,70.6457,70.6535,4100.0
2013-12-09 12:30:00,90.76,90.78,90.74,90.78,2700.0,70.6302,70.6457,70.6146,70.6457,2700.0
2013-12-09 12:35:00,90.78,90.8,90.76,90.78,5000.0,70.6457,70.6613,70.6302,70.6457,5000.0
2013-12-09 12:40:00,90.79,90.86,90.78,90.8,11300.0,70.6535,70.708,70.6457,70.6613,11300.0
2013-12-09 12:45:00,90.8,90.83,90.76,90.82,4700.0,70.6613,70.6847,70.6302,70.6769,4700.0
2013-12-09 12:50:00,90.82,90.82,90.76,90.77,4000.0,70.6769,70.6769,70.6302,70.638,4000.0
2013-12-09 12:55:00,90.76,90.79,90.75,90.76,5300.0,70.6302,70.6535,70.6224,70.6302,5300.0
2013-12-09 13:00:00,90.79,90.83,90.78,90.78,6100.0,70.6535,70.6847,70.6457,70.6457,6100.0
2013-12-09 13:05:00,90.77,90.79,90.72,90.79,3600.0,70.638,70.6535,70.599,70.6535,3600.0
2013-12-09 13:10:00,90.79,90.86,90.79,90.86,4300.0,70.6535,70.708,70.6535,70.708,4300.0
2013-12-09 13:15:00,90.86,90.86,90.79,90.82,2800.0,70.708,70.708,70.6535,70.6769,2800.0
2013-12-09 13:20:00,90.82,90.9,90.82,90.87,6500.0,70.6769,70.7391,70.6769,70.7158,6500.0
2013-12-09 13:25:00,90.88,90.93,90.87,90.88,5900.0,70.7236,70.7625,70.7158,70.7236,5900.0
2013-12-09 13:30:00,90.89,90.89,90.83,90.85,4600.0,70.7313,70.7313,70.6847,70.7002,4600.0
2013-12-09 13:35:00,90.87,90.88,90.86,90.86,2600.0,70.7158,70.7236,70.708,70.708,2600.0
2013-12-09 13:40:00,90.85,90.86,90.77,90.78,10700.0,70.7002,70.708,70.638,70.6457,10700.0
2013-12-09 13:45:00,90.77,90.78,90.68,90.69,12000.0,70.638,70.6457,70.5679,70.5757,12000.0
2013-12-09 13:50:00,90.68,90.7,90.63,90.63,6300.0,70.5679,70.5835,70.529,70.529,6300.0
2013-12-09 13:55:00,90.64,90.69,90.62,90.69,6100.0,70.5368,70.5757,70.5212,70.5757,6100.0
2013-12-09 14:00:00,90.68,90.69,90.65,90.67,5500.0,70.5679,70.5757,70.5446,70.5601,5500.0
2013-12-09 14:05:00,90.67,90.68,90.66,90.67,4600.0,70.5601,70.5679,70.5524,70.5601,4600.0
2013-12-09 14:10:00,90.67,90.67,90.65,90.66,3900.0,70.5601,70.5601,70.5446,70.5524,3900.0
2013-12-09 14:15:00,90.66,90.68,90.61,90.62,3300.0,70.5524,70.5679,70.5134,70.5212,3300.0
2013-12-09 14:20:00,90.62,90.63,90.6,90.63,6200.0,70.5212,70.529,70.5057,70.529,6200.0
2013-12-09 14:25:00,90.62,90.69,90.61,90.69,6400.0,70.5212,70.5757,70.5134,70.5757,6400.0
2013-12-09 14:30:00,90.69,90.78,90.66,90.78,10300.0,70.5757,70.6457,70.5524,70.6457,10300.0
2013-12-09 14:35:00,90.76,90.77,90.73,90.73,5300.0,70.6302,70.638,70.6068,70.6068,5300.0
2013-12-09 14:40:00,90.75,90.8,90.72,90.75,3800.0,70.6224,70.6613,70.599,70.6224,3800.0
2013-12-09 14:45:00,90.73,90.75,90.69,90.7,5300.0,70.6068,70.6224,70.5757,70.5835,5300.0
2013-12-09 14:50:00,90.7,90.77,90.7,90.74,7500.0,70.5835,70.638,70.5835,70.6146,7500.0
2013-12-09 14:55:00,90.75,90.76,90.66,90.66,6500.0,70.6224,70.6302,70.5524,70.5524,6500.0
2013-12-09 15:00:00,90.65,90.7,90.65,90.7,3600.0,70.5446,70.5835,70.5446,70.5835,3600.0
2013-12-09 15:05:00,90.7,90.71,90.6,90.62,8600.0,70.5835,70.5913,70.5057,70.5212,8600.0
2013-12-09 15:10:00,90.62,90.66,90.6,90.62,23400.0,70.5212,70.5524,70.5057,70.5212,23400.0
2013-12-09 15:15:00,90.61,90.63,90.56,90.59,5000.0,70.5134,70.529,70.4745,70.4979,5000.0
2013-12-09 15:20:00,90.57,90.59,90.53,90.53,10700.0,70.4823,70.4979,70.4512,70.4512,10700.0
2013-12-09 15:25:00,90.53,90.53,90.44,90.46,17000.0,70.4512,70.4512,70.3811,70.3967,17000.0
2013-12-09 15:30:00,90.45,90.54,90.45,90.51,11400.0,70.3889,70.459,70.3889,70.4356,11400.0
2013-12-09 15:35:00,90.51,90.54,90.5,90.52,16900.0,70.4356,70.459,70.4278,70.4434,16900.0
2013-12-09 15:40:00,90.52,90.54,90.49,90.53,16200.0,70.4434,70.459,70.4201,70.4512,16200.0
2013-12-09 15:45:00,90.52,90.56,90.5,90.55,28100.0,70.4434,70.4745,70.4278,70.4668,28100.0
2013-12-09 15:50:00,90.55,90.55,90.44,90.44,39300.0,70.4668,70.4668,70.3811,70.3811,39300.0
2013-12-09 15:55:00,90.43,90.54,90.41,90.53,113600.0,70.3734,70.459,70.3578,70.4512,113600.0
2013-12-10 09:30:00,90.23,90.41,89.99,90.41,31800.0,70.2177,70.3578,70.031,70.3578,31800.0
2013-12-10 09:35:00,90.36,90.44,90.27,90.39,14300.0,70.3189,70.3811,70.2489,70.3422,14300.0
2013-12-10 09:40:00,90.37,90.55,90.32,90.55,18600.0,70.3267,70.4668,70.2878,70.4668,18600.0
2013-12-10 09:45:00,90.53,90.55,90.44,90.54,20400.0,70.4512,70.4668,70.3811,70.459,20400.0
2013-12-10 09:50:00,90.52,90.63,90.47,90.5,14900.0,70.4434,70.529,70.4045,70.4278,14900.0
2013-12-10 09:55:00,90.5,90.59,90.45,90.53,8500.0,70.4278,70.4979,70.3889,70.4512,8500.0
2013-12-10 10:00:00,90.51,90.76,90.51,90.68,12800.0,70.4356,70.6302,70.4356,70.5679,12800.0
2013-12-10 10:05:00,90.63,90.69,90.54,90.54,10600.0,70.529,70.5757,70.459,70.459,10600.0
2013-12-10 10:10:00,90.52,90.55,90.36,90.4,14500.0,70.4434,70.4668,70.3189,70.35,14500.0
2013-12-10 10:15:00,90.42,90.52,90.41,90.48,14500.0,70.3656,70.4434,70.3578,70.4123,14500.0
2013-12-10 10:20:00,90.45,90.59,90.45,90.5,14700.0,70.3889,70.4979,70.3889,70.4278,14700.0
2013-12-10 10:25:00,90.52,90.58,90.5,90.57,10200.0,70.4434,70.4901,70.4278,70.4823,10200.0
2013-12-10 10:30:00,90.56,90.7,90.54,90.68,10600.0,70.4745,70.5835,70.459,70.5679,10600.0
2013-12-10 10:35:00,90.7,90.82,90.7,90.81,12100.0,70.5835,70.6769,70.5835,70.6691,12100.0
2013-12-10 10:40:00,90.82,90.86,90.8,90.84,8300.0,70.6769,70.708,70.6613,70.6924,8300.0
2013-12-10 10:45:00,90.84,90.9,90.84,90.88,7800.0,70.6924,70.7391,70.6924,70.7236,7800.0
2013-12-10 10:50:00,90.89,90.92,90.85,90.89,9000.0,70.7313,70.7547,70.7002,70.7313,9000.0
2013-12-10 10:55:00,90.89,90.96,90.8,90.82,9500.0,70.7313,70.7858,70.6613,70.6769,9500.0
2013-12-10 11:00:00,90.83,90.92,90.79,90.91,13000.0,70.6847,70.7547,70.6535,70.7469,13000.0
2013-12-10 11:05:00,90.91,90.91,90.81,90.82,14000.0,70.7469,70.7469,70.6691,70.6769,14000.0
2013-12-10 11:10:00,90.84,90.84,90.72,90.74,15700.0,70.6924,70.6924,70.599,70.6146,15700.0
2013-12-10 11:15:00,90.72,90.82,90.71,90.8,23300.0,70.599,70.6769,70.5913,70.6613,23300.0
2013-12-10 11:20:00,90.78,90.8,90.68,90.7,6500.0,70.6457,70.6613,70.5679,70.5835,6500.0
2013-12-10 11:25:00,90.68,90.73,90.68,90.68,4600.0,70.5679,70.6068,70.5679,70.5679,4600.0
2013-12-10 11:30:00,90.71,90.71,90.65,90.66,12600.0,70.5913,70.5913,70.5446,70.5524,12600.0
2013-12-10 11:35:00,90.68,90.71,90.66,90.69,12500.0,70.5679,70.5913,70.5524,70.5757,12500.0
2013-12-10 11:40:00,90.69,90.69,90.58,90.62,7400.0,70.5757,70.5757,70.4901,70.5212,7400.0
2013-12-10 11:45:00,90.6,90.65,90.6,90.6,6300.0,70.5057,70.5446,70.5057,70.5057,6300.0
2013-12-10 11:50:00,90.59,90.61,90.53,90.6,10400.0,70.4979,70.5134,70.4512,70.5057,10400.0
2013-12-10 11:55:00,90.61,90.62,90.56,90.59,5300.0,70.5134,70.5212,70.4745,70.4979,5300.0
2013-12-10 12:00:00,90.59,90.64,90.56,90.62,8800.0,70.4979,70.5368,70.4745,70.5212,8800.0
2013-12-10 12:05:00,90.61,90.68,90.59,90.6,27100.0,70.5134,70.5679,70.4979,70.5057,27100.0
2013-12-10 12:10:00,90.61,90.65,90.59,90.6,8100.0,70.5134,70.5446,70.4979,70.5057,8100.0
2013-12-10 12:15:00,90.63,90.64,90.57,90.61,6100.0,70.529,70.5368,70.4823,70.5134,6100.0
2013-12-10 12:20:00,90.58,90.69,90.58,90.69,7600.0,70.4901,70.5757,70.4901,70.5757,7600.0
2013-12-10 12:25:00,90.69,90.74,90.67,90.71,7500.0,70.5757,70.6146,70.5601,70.5913,7500.0
2013-12-10 12:30:00,90.72,90.74,90.67,90.67,4400.0,70.599,70.6146,70.5601,70.5601,4400.0
2013-12-10 12:35:00,90.67,90.74,90.66,90.74,15900.0,70.5601,70.6146,70.5524,70.6146,15900.0
2013-12-10 12:40:00,90.72,90.75,90.7,90.74,12100.0,70.599,70.6224,70.5835,70.6146,12100.0
2013-12-10 12:45:00,90.73,90.73,90.69,90.73,3600.0,70.6068,70.6068,70.5757,70.6068,3600.0
2013-12-10 12:50:00,90.74,90.76,90.72,90.76,17600.0,70.6146,70.6302,70.599,70.6302,17600.0
2013-12-10 12:55:00,90.76,90.86,90.74,90.86,7900.0,70.6302,70.708,70.6146,70.708,7900.0
2013-12-10 13:00:00,90.82,90.89,90.81,90.89,4600.0,70.6769,70.7313,70.6691,70.7313,4600.0
2013-12-10 13:05:00,90.87,90.89,90.8,90.8,8500.0,70.7158,70.7313,70.6613,70.6613,8500.0
2013-12-10 13:10:00,90.81,90.82,90.79,90.81,3900.0,70.6691,70.6769,70.6535,70.6691,3900.0
2013-12-10 13:15:00,90.79,90.81,90.73,90.73,5800.0,70.6535,70.6691,70.6068,70.6068,5800.0
2013-12-10 13:20:00,90.73,90.75,90.7,90.73,13000.0,70.6068,70.6224,70.5835,70.6068,13000.0
2013-12-10 13:25:00,90.73,90.75,90.65,90.66,6900.0,70.6068,70.6224,70.5446,70.5524,6900.0
2013-12-10 13:30:00,90.66,90.69,90.65,90.65,8300.0,70.5524,70.5757,70.5446,70.5446,8300.0
2013-12-10 13:35:00,90.64,90.67,90.62,90.63,7100.0,70.5368,70.5601,70.5212,70.529,7100.0
2013-12-10 13:40:00,90.65,90.65,90.59,90.6,7300.0,70.5446,70.5446,70.4979,70.5057,7300.0
2013-12-10 13:45:00,90.6,90.62,90.57,90.6,21300.0,70.5057,70.5212,70.4823,70.5057,21300.0
2013-12-10 13:50:00,90.62,90.65,90.6,90.6,11400.0,70.5212,70.5446,70.5057,70.5057,11400.0
2013-12-10 13:55:00,90.59,90.64,90.54,90.6,7200.0,70.4979,70.5368,70.459,70.5057,7200.0
2013-12-10 14:00:00,90.62,90.62,90.58,90.61,6000.0,70.5212,70.5212,70.4901,70.5134,6000.0
2013-12-10 14:05:00,90.6,90.62,90.58,90.62,3400.0,70.5057,70.5212,70.4901,70.5212,3400.0
2013-12-10 14:10:00,90.61,90.62,90.56,90.57,5900.0,70.5134,70.5212,70.4745,70.4823,5900.0
2013-12-10 14:15:00,90.55,90.58,90.54,90.58,8200.0,70.4668,70.4901,70.459,70.4901,8200.0
2013-12-10 14:20:00,90.57,90.6,90.57,90.58,17300.0,70.4823,70.5057,70.4823,70.4901,17300.0
2013-12-10 14:25:00,90.57,90.63,90.57,90.62,5700.0,70.4823,70.529,70.4823,70.5212,5700.0
2013-12-10 14:30:00,90.62,90.62,90.59,90.6,4600.0,70.5212,70.5212,70.4979,70.5057,4600.0
2013-12-10 14:35:00,90.6,90.64,90.59,90.64,6900.0,70.5057,70.5368,70.4979,70.5368,6900.0
2013-12-10 14:40:00,90.63,90.65,90.62,90.64,8900.0,70.529,70.5446,70.5212,70.5368,8900.0
2013-12-10 14:45:00,90.63,90.63,90.57,90.59,9600.0,70.529,70.529,70.4823,70.4979,9600.0
2013-12-10 14:50:00,90.59,90.6,90.57,90.59,9400.0,70.4979,70.5057,70.4823,70.4979,9400.0
2013-12-10 14:55:00,90.61,90.67,90.61,90.67,8100.0,70.5134,70.5601,70.5134,70.5601,8100.0
2013-12-10 15:00:00,90.65,90.73,90.65,90.72,7000.0,70.5446,70.6068,70.5446,70.599,7000.0
2013-12-10 15:05:00,90.72,90.73,90.65,90.67,7000.0,70.599,70.6068,70.5446,70.5601,7000.0
2013-12-10 15:10:00,90.65,90.68,90.62,90.66,9100.0,70.5446,70.5679,70.5212,70.5524,9100.0
2013-12-10 15:15:00,90.66,90.66,90.54,90.54,9400.0,70.5524,70.5524,70.459,70.459,9400.0
2013-12-10 15:20:00,90.55,90.67,90.55,90.65,11900.0,70.4668,70.5601,70.4668,70.5446,11900.0
2013-12-10 15:25:00,90.65,90.69,90.62,90.63,17300.0,70.5446,70.5757,70.5212,70.529,17300.0
2013-12-10 15:30:00,90.64,90.64,90.59,90.59,10900.0,70.5368,70.5368,70.4979,70.4979,10900.0
2013-12-10 15:35:00,90.58,90.58,90.49,90.51,11700.0,70.4901,70.4901,70.4201,70.4356,11700.0
2013-12-10 15:40:00,90.52,90.54,90.48,90.5,18600.0,70.4434,70.459,70.4123,70.4278,18600.0
2013-12-10 15:45:00,90.5,90.5,90.42,90.47,22500.0,70.4278,70.4278,70.3656,70.4045,22500.0
2013-12-10 15:50:00,90.47,90.47,90.45,90.47,20900.0,70.4045,70.4045,70.3889,70.4045,20900.0
2013-12-10 15:55:00,90.47,90.58,90.44,90.57,98100.0,70.4045,70.4901,70.3811,70.4823,98100.0
2013-12-11 09:30:00,90.74,90.87,90.27,90.86,45500.0,70.6146,70.7158,70.2489,70.708,45500.0
2013-12-11 09:35:00,90.89,90.9,90.56,90.56,33400.0,70.7313,70.7391,70.4745,70.4745,33400.0
2013-12-11 09:40:00,90.56,90.83,90.54,90.83,17500.0,70.4745,70.6847,70.459,70.6847,17500.0
2013-12-11 09:45:00,90.79,90.83,90.59,90.66,26800.0,70.6535,70.6847,70.4979,70.5524,26800.0
2013-12-11 09:50:00,90.65,90.83,90.53,90.73,52100.0,70.5446,70.6847,70.4512,70.6068,52100.0
2013-12-11 09:55:00,90.74,90.89,90.73,90.82,32700.0,70.6146,70.7313,70.6068,70.6769,32700.0
2013-12-11 10:00:00,90.8,90.81,90.71,90.73,14700.0,70.6613,70.6691,70.5913,70.6068,14700.0
2013-12-11 10:05:00,90.72,90.79,90.58,90.67,24200.0,70.599,70.6535,70.4901,70.5601,24200.0
2013-12-11 10:10:00,90.67,90.69,90.63,90.64,112300.0,70.5601,70.5757,70.529,70.5368,112300.0
2013-12-11 10:15:00,90.63,90.67,90.57,90.6,18300.0,70.529,70.5601,70.4823,70.5057,18300.0
2013-12-11 10:20:00,90.61,90.7,90.54,90.6,16300.0,70.5134,70.5835,70.459,70.5057,16300.0
2013-12-11 10:25:00,90.56,90.57,90.42,90.43,14700.0,70.4745,70.4823,70.3656,70.3734,14700.0
2013-12-11 10:30:00,90.41,90.58,90.4,90.57,15700.0,70.3578,70.4901,70.35,70.4823,15700.0
2013-12-11 10:35:00,90.61,90.65,90.56,90.65,16000.0,70.5134,70.5446,70.4745,70.5446,16000.0
2013-12-11 10:40:00,90.66,90.71,90.64,90.64,48600.0,70.5524,70.5913,70.5368,70.5368,48600.0
2013-12-11 10:45:00,90.64,90.64,90.5,90.56,18600.0,70.5368,70.5368,70.4278,70.4745,18600.0
2013-12-11 10:50:00,90.55,90.59,90.5,90.55,7200.0,70.4668,70.4979,70.4278,70.4668,7200.0
2013-12-11 10:55:00,90.55,90.62,90.54,90.58,14100.0,70.4668,70.5212,70.459,70.4901,14100.0
2013-12-11 11:00:00,90.58,90.58,90.51,90.54,14400.0,70.4901,70.4901,70.4356,70.459,14400.0
2013-12-11 11:05:00,90.53,90.53,90.44,90.5,10200.0,70.4512,70.4512,70.3811,70.4278,10200.0
2013-12-11 11:10:00,90.47,90.5,90.45,90.48,4300.0,70.4045,70.4278,70.3889,70.4123,4300.0
2013-12-11 11:15:00,90.48,90.49,90.37,90.38,12200.0,70.4123,70.4201,70.3267,70.3345,12200.0
2013-12-11 11:20:00,90.38,90.43,90.34,90.39,26100.0,70.3345,70.3734,70.3033,70.3422,26100.0
2013-12-11 11:25:00,90.4,90.46,90.39,90.44,7100.0,70.35,70.3967,70.3422,70.3811,7100.0
2013-12-11 11:30:00,90.43,90.43,90.23,90.33,25100.0,70.3734,70.3734,70.2177,70.2955,25100.0
2013-12-11 11:35:00,90.34,90.38,90.31,90.34,24700.0,70.3033,70.3345,70.28,70.3033,24700.0
2013-12-11 11:40:00,90.34,90.39,90.32,90.32,11800.0,70.3033,70.3422,70.2878,70.2878,11800.0
2013-12-11 11:45:00,90.32,90.32,90.18,90.21,10000.0,70.2878,70.2878,70.1788,70.2022,10000.0
2013-12-11 11:50:00,90.18,90.24,90.18,90.24,19200.0,70.1788,70.2255,70.1788,70.2255,19200.0
2013-12-11 11:55:00,90.23,90.3,90.23,90.3,9500.0,70.2177,70.2722,70.2177,70.2722,9500.0
2013-12-11 12:00:00,90.27,90.28,90.17,90.21,19000.0,70.2489,70.2566,70.171,70.2022,19000.0
2013-12-11 12:05:00,90.22,90.26,90.16,90.17,22900.0,70.2099,70.2411,70.1633,70.171,22900.0
2013-12-11 12:10:00,90.17,90.17,90.12,90.12,7000.0,70.171,70.171,70.1321,70.1321,7000.0
2013-12-11 12:15:00,90.14,90.14,90.01,90.06,13300.0,70.1477,70.1477,70.0465,70.0854,13300.0
2013-12-11 12:20:00,90.06,90.1,90.04,90.07,15000.0,70.0854,70.1166,70.0699,70.0932,15000.0
2013-12-11 12:25:00,90.08,90.12,90.07,90.1,10100.0,70.101,70.1321,70.0932,70.1166,10100.0
2013-12-11 12:30:00,90.08,90.14,90.08,90.12,13000.0,70.101,70.1477,70.101,70.1321,13000.0
2013-12-11 12:35:00,90.12,90.2,90.12,90.19,6700.0,70.1321,70.1944,70.1321,70.1866,6700.0
2013-12-11 12:40:00,90.18,90.21,90.17,90.17,6500.0,70.1788,70.2022,70.171,70.171,6500.0
2013-12-11 12:45:00,90.17,90.21,90.16,90.2,7200.0,70.171,70.2022,70.1633,70.1944,7200.0
2013-12-11 12:50:00,90.2,90.23,90.2,90.22,5400.0,70.1944,70.2177,70.1944,70.2099,5400.0
2013-12-11 12:55:00,90.22,90.23,90.2,90.2,8000.0,70.2099,70.2177,70.1944,70.1944,8000.0
2013-12-11 13:00:00,90.2,90.25,90.19,90.23,10300.0,70.1944,70.2333,70.1866,70.2177,10300.0
2013-12-11 13:05:00,90.25,90.31,90.24,90.3,7300.0,70.2333,70.28,70.2255,70.2722,7300.0
2013-12-11 13:10:00,90.3,90.33,90.29,90.29,9300.0,70.2722,70.2955,70.2644,70.2644,9300.0
2013-12-11 13:15:00,90.29,90.31,90.26,90.27,5000.0,70.2644,70.28,70.2411,70.2489,5000.0
2013-12-11 13:20:00,90.26,90.26,90.17,90.19,16500.0,70.2411,70.2411,70.171,70.1866,16500.0
2013-12-11 13:25:00,90.19,90.19,90.11,90.11,11100.0,70.1866,70.1866,70.1243,70.1243,11100.0
2013-12-11 13:30:00,90.12,90.17,90.09,90.12,25300.0,70.1321,70.171,70.1088,70.1321,25300.0
2013-12-11 13:35:00,90.14,90.21,90.14,90.2,6300.0,70.1477,70.2022,70.1477,70.1944,6300.0
2013-12-11 13:40:00,90.2,90.31,90.2,90.31,9700.0,70.1944,70.28,70.1944,70.28,9700.0
2013-12-11 13:45:00,90.32,90.33,90.29,90.3,7700.0,70.2878,70.2955,70.2644,70.2722,7700.0
2013-12-11 13:50:00,90.3,90.37,90.3,90.37,13700.0,70.2722,70.3267,70.2722,70.3267,13700.0
2013-12-11 13:55:00,90.35,90.45,90.35,90.43,9600.0,70.3111,70.3889,70.3111,70.3734,9600.0
2013-12-11 14:00:00,90.43,90.53,90.43,90.52,18200.0,70.3734,70.4512,70.3734,70.4434,18200.0
2013-12-11 14:05:00,90.53,90.56,90.49,90.52,18600.0,70.4512,70.4745,70.4201,70.4434,18600.0
2013-12-11 14:10:00,90.52,90.54,90.43,90.44,18700.0,70.4434,70.459,70.3734,70.3811,18700.0
2013-12-11 14:15:00,90.43,90.43,90.37,90.38,13000.0,70.3734,70.3734,70.3267,70.3345,13000.0
2013-12-11 14:20:00,90.37,90.38,90.32,90.35,8200.0,70.3267,70.3345,70.2878,70.3111,8200.0
2013-12-11 14:25:00,90.34,90.34,90.25,90.3,12600.0,70.3033,70.3033,70.2333,70.2722,12600.0
2013-12-11 14:30:00,90.3,90.3,90.14,90.2,10800.0,70.2722,70.2722,70.1477,70.1944,10800.0
2013-12-11 14:35:00,90.2,90.26,90.18,90.22,12700.0,70.1944,70.2411,70.1788,70.2099,12700.0
2013-12-11 14:40:00,90.23,90.28,90.21,90.27,9400.0,70.2177,70.2566,70.2022,70.2489,9400.0
2013-12-11 14:45:00,90.27,90.32,90.26,90.31,9300.0,70.2489,70.2878,70.2411,70.28,9300.0
2013-12-11 14:50:00,90.31,90.32,90.27,90.28,15700.0,70.28,70.2878,70.2489,70.2566,15700.0
2013-12-11 14:55:00,90.28,90.28,90.18,90.2,13600.0,70.2566,70.2566,70.1788,70.1944,13600.0
2013-12-11 15:00:00,90.2,90.21,90.09,90.12,22400.0,70.1944,70.2022,70.1088,70.1321,22400.0
2013-12-11 15:05:00,90.11,90.14,90.06,90.1,18700.0,70.1243,70.1477,70.0854,70.1166,18700.0
2013-12-11 15:10:00,90.1,90.11,89.99,90.03,24800.0,70.1166,70.1243,70.031,70.0621,24800.0
2013-12-11 15:15:00,90.04,90.04,89.95,90.0,19300.0,70.0699,70.0699,69.9998,70.0387,19300.0
2013-12-11 15:20:00,90.01,90.02,89.92,90.01,18100.0,70.0465,70.0543,69.9765,70.0465,18100.0
2013-12-11 15:25:00,90.0,90.01,89.9,89.9,28000.0,70.0387,70.0465,69.9609,69.9609,28000.0
2013-12-11 15:30:00,89.91,89.94,89.82,89.86,37700.0,69.9687,69.992,69.8987,69.9298,37700.0
2013-12-11 15:35:00,89.87,89.87,89.72,89.74,41200.0,69.9376,69.9376,69.8208,69.8364,41200.0
2013-12-11 15:40:00,89.73,89.75,89.64,89.65,46500.0,69.8286,69.8442,69.7586,69.7664,46500.0
2013-12-11 15:45:00,89.66,89.68,89.18,89.68,150000.0,69.7741,69.7897,69.4006,69.7897,150000.0
2013-12-11 15:50:00,89.67,89.69,89.48,89.51,73100.0,69.7819,69.7975,69.6341,69.6574,73100.0
2013-12-11 15:55:00,89.5,89.79,89.48,89.69,226700.0,69.6496,69.8753,69.6341,69.7975,226700.0
2013-12-12 09:30:00,89.47,89.77,89.41,89.73,36100.0,69.6263,69.8597,69.5796,69.8286,36100.0
2013-12-12 09:35:00,89.7,89.94,89.69,89.8,15600.0,69.8053,69.992,69.7975,69.8831,15600.0
2013-12-12 09:40:00,89.8,89.86,89.7,89.76,7800.0,69.8831,69.9298,69.8053,69.852,7800.0
2013-12-12 09:45:00,89.73,89.86,89.68,89.7,18000.0,69.8286,69.9298,69.7897,69.8053,18000.0
2013-12-12 09:50:00,89.7,89.94,89.68,89.88,20100.0,69.8053,69.992,69.7897,69.9454,20100.0
2013-12-12 09:55:00,89.86,89.93,89.74,89.8,22300.0,69.9298,69.9843,69.8364,69.8831,22300.0
2013-12-12 10:00:00,89.81,89.84,89.68,89.71,7600.0,69.8909,69.9142,69.7897,69.8131,7600.0
2013-12-12 10:05:00,89.73,89.75,89.63,89.7,17700.0,69.8286,69.8442,69.7508,69.8053,17700.0
2013-12-12 10:10:00,89.73,89.73,89.61,89.65,17100.0,69.8286,69.8286,69.7352,69.7664,17100.0
2013-12-12 10:15:00,89.66,89.66,89.54,89.64,21900.0,69.7741,69.7741,69.6808,69.7586,21900.0
2013-12-12 10:20:00,89.65,89.73,89.59,89.66,6900.0,69.7664,69.8286,69.7197,69.7741,6900.0
2013-12-12 10:25:00,89.7,89.75,89.62,89.65,17000.0,69.8053,69.8442,69.743,69.7664,17000.0
2013-12-12 10:30:00,89.64,89.72,89.64,89.67,8900.0,69.7586,69.8208,69.7586,69.7819,8900.0
2013-12-12 10:35:00,89.69,89.74,89.65,89.74,7400.0,69.7975,69.8364,69.7664,69.8364,7400.0
2013-12-12 10:40:00,89.7,89.74,89.63,89.69,11400.0,69.8053,69.8364,69.7508,69.7975,11400.0
2013-12-12 10:45:00,89.64,89.69,89.54,89.56,9700.0,69.7586,69.7975,69.6808,69.6963,9700.0
2013-12-12 10:50:00,89.56,89.6,89.45,89.5,19000.0,69.6963,69.7275,69.6107,69.6496,19000.0
2013-12-12 10:55:00,89.51,89.6,89.48,89.6,12400.0,69.6574,69.7275,69.6341,69.7275,12400.0
2013-12-12 11:00:00,89.57,89.63,89.54,89.6,9700.0,69.7041,69.7508,69.6808,69.7275,9700.0
2013-12-12 11:05:00,89.61,89.7,89.61,89.64,10700.0,69.7352,69.8053,69.7352,69.7586,10700.0
2013-12-12 11:10:00,89.65,89.67,89.58,89.63,13200.0,69.7664,69.7819,69.7119,69.7508,13200.0
2013-12-12 11:15:00,89.63,89.72,89.63,89.67,8000.0,69.7508,69.8208,69.7508,69.7819,8000.0
2013-12-12 11:20:00,89.68,89.74,89.64,89.66,32900.0,69.7897,69.8364,69.7586,69.7741,32900.0
2013-12-12 11:25:00,89.67,89.71,89.61,89.71,24200.0,69.7819,69.8131,69.7352,69.8131,24200.0
2013-12-12 11:30:00,89.69,89.77,89.69,89.71,3800.0,69.7975,69.8597,69.7975,69.8131,3800.0
2013-12-12 11:35:00,89.69,89.71,89.67,89.68,3300.0,69.7975,69.8131,69.7819,69.7897,3300.0
2013-12-12 11:40:00,89.71,89.71,89.62,89.62,5900.0,69.8131,69.8131,69.743,69.743,5900.0
2013-12-12 11:45:00,89.62,89.64,89.57,89.63,7200.0,69.743,69.7586,69.7041,69.7508,7200.0
2013-12-12 11:50:00,89.64,89.72,89.63,89.69,10100.0,69.7586,69.8208,69.7508,69.7975,10100.0
2013-12-12 11:55:00,89.67,89.7,89.61,89.65,14400.0,69.7819,69.8053,69.7352,69.7664,14400.0
2013-12-12 12:00:00,89.65,89.7,89.59,89.66,10400.0,69.7664,69.8053,69.7197,69.7741,10400.0
2013-12-12 12:05:00,89.66,89.73,89.62,89.66,8300.0,69.7741,69.8286,69.743,69.7741,8300.0
2013-12-12 12:10:00,89.62,89.7,89.62,89.68,10200.0,69.743,69.8053,69.743,69.7897,10200.0
2013-12-12 12:15:00,89.68,89.7,89.58,89.66,15500.0,69.7897,69.8053,69.7119,69.7741,15500.0
2013-12-12 12:20:00,89.66,89.67,89.43,89.46,19800.0,69.7741,69.7819,69.5952,69.6185,19800.0
2013-12-12 12:25:00,89.47,89.54,89.41,89.54,8900.0,69.6263,69.6808,69.5796,69.6808,8900.0
2013-12-12 12:30:00,89.53,89.53,89.42,89.48,7600.0,69.673,69.673,69.5874,69.6341,7600.0
2013-12-12 12:35:00,89.48,89.54,89.47,89.49,7000.0,69.6341,69.6808,69.6263,69.6419,7000.0
2013-12-12 12:40:00,89.47,89.49,89.42,89.45,10300.0,69.6263,69.6419,69.5874,69.6107,10300.0
2013-12-12 12:45:00,89.47,89.58,89.47,89.56,4200.0,69.6263,69.7119,69.6263,69.6963,4200.0
2013-12-12 12:50:00,89.55,89.59,89.47,89.58,82100.0,69.6885,69.7197,69.6263,69.7119,82100.0
2013-12-12 12:55:00,89.59,89.63,89.55,89.55,4300.0,69.7197,69.7508,69.6885,69.6885,4300.0
2013-12-12 13:00:00,89.55,89.63,89.55,89.62,13400.0,69.6885,69.7508,69.6885,69.743,13400.0
2013-12-12 13:05:00,89.6,89.65,89.59,89.65,7200.0,69.7275,69.7664,69.7197,69.7664,7200.0
2013-12-12 13:10:00,89.63,89.64,89.6,89.62,5100.0,69.7508,69.7586,69.7275,69.743,5100.0
2013-12-12 13:15:00,89.61,89.71,89.59,89.69,5000.0,69.7352,69.8131,69.7197,69.7975,5000.0
2013-12-12 13:20:00,89.67,89.67,89.64,89.64,6400.0,69.7819,69.7819,69.7586,69.7586,6400.0
2013-12-12 13:25:00,89.64,89.65,89.6,89.6,4400.0,69.7586,69.7664,69.7275,69.7275,4400.0
2013-12-12 13:30:00,89.61,89.64,89.55,89.59,6800.0,69.7352,69.7586,69.6885,69.7197,6800.0
2013-12-12 13:35:00,89.59,89.7,89.59,89.66,13100.0,69.7197,69.8053,69.7197,69.7741,13100.0
2013-12-12 13:40:00,89.64,89.73,89.63,89.72,3800.0,69.7586,69.8286,69.7508,69.8208,3800.0
2013-12-12 13:45:00,89.71,89.75,89.69,89.71,9400.0,69.8131,69.8442,69.7975,69.8131,9400.0
2013-12-12 13:50:00,89.72,89.74,89.67,89.67,5600.0,69.8208,69.8364,69.7819,69.7819,5600.0
2013-12-12 13:55:00,89.68,89.68,89.62,89.67,5400.0,69.7897,69.7897,69.743,69.7819,5400.0
2013-12-12 14:00:00,89.67,89.8,89.67,89.77,8600.0,69.7819,69.8831,69.7819,69.8597,8600.0
2013-12-12 14:05:00,89.79,89.82,89.75,89.82,11200.0,69.8753,69.8987,69.8442,69.8987,11200.0
2013-12-12 14:10:00,89.81,89.84,89.75,89.76,10800.0,69.8909,69.9142,69.8442,69.852,10800.0
2013-12-12 14:15:00,89.77,89.8,89.73,89.74,5700.0,69.8597,69.8831,69.8286,69.8364,5700.0
2013-12-12 14:20:00,89.74,89.77,89.69,89.76,13200.0,69.8364,69.8597,69.7975,69.852,13200.0
2013-12-12 14:25:00,89.78,89.84,89.76,89.79,7300.0,69.8675,69.9142,69.852,69.8753,7300.0
2013-12-12 14:30:00,89.78,89.84,89.78,89.82,7000.0,69.8675,69.9142,69.8675,69.8987,7000.0
2013-12-12 14:35:00,89.82,89.82,89.75,89.77,7700.0,69.8987,69.8987,69.8442,69.8597,7700.0
2013-12-12 14:40:00,89.78,89.87,89.78,89.87,8400.0,69.8675,69.9376,69.8675,69.9376,8400.0
2013-12-12 14:45:00,89.86,89.89,89.83,89.87,8900.0,69.9298,69.9531,69.9064,69.9376,8900.0
2013-12-12 14:50:00,89.85,89.99,89.82,89.97,11800.0,69.922,70.031,69.8987,70.0154,11800.0
2013-12-12 14:55:00,89.96,90.03,89.96,89.98,8600.0,70.0076,70.0621,70.0076,70.0232,8600.0
2013-12-12 15:00:00,89.98,89.98,89.9,89.93,8200.0,70.0232,70.0232,69.9609,69.9843,8200.0
2013-12-12 15:05:00,89.9,89.93,89.85,89.86,11400.0,69.9609,69.9843,69.922,69.9298,11400.0
2013-12-12 15:10:00,89.85,89.93,89.85,89.9,14400.0,69.922,69.9843,69.922,69.9609,14400.0
2013-12-12 15:15:00,89.91,89.97,89.88,89.93,14900.0,69.9687,70.0154,69.9454,69.9843,14900.0
2013-12-12 15:20:00,89.93,90.04,89.92,90.02,11200.0,69.9843,70.0699,69.9765,70.0543,11200.0
2013-12-12 15:25:00,90.02,90.07,90.01,90.05,16200.0,70.0543,70.0932,70.0465,70.0776,16200.0
2013-12-12 15:30:00,90.03,90.07,90.03,90.06,18000.0,70.0621,70.0932,70.0621,70.0854,18000.0
2013-12-12 15:35:00,90.06,90.07,90.0,90.03,26700.0,70.0854,70.0932,70.0387,70.0621,26700.0
2013-12-12 15:40:00,90.03,90.1,90.02,90.05,32900.0,70.0621,70.1166,70.0543,70.0776,32900.0
2013-12-12 15:45:00,90.05,90.06,89.97,89.99,52600.0,70.0776,70.0854,70.0154,70.031,52600.0
2013-12-12 15:50:00,90.0,90.02,89.99,89.99,89500.0,70.0387,70.0543,70.031,70.031,89500.0
2013-12-12 15:55:00,89.99,90.0,89.85,89.89,120100.0,70.031,70.0387,69.922,69.9531,120100.0
2013-12-13 09:30:00,89.89,89.97,89.36,89.85,37800.0,69.9531,70.0154,69.5407,69.922,37800.0
2013-12-13 09:35:00,89.89,89.89,89.67,89.77,19100.0,69.9531,69.9531,69.7819,69.8597,19100.0
2013-12-13 09:40:00,89.75,89.82,89.64,89.72,16200.0,69.8442,69.8987,69.7586,69.8208,16200.0
2013-12-13 09:45:00,89.71,89.9,89.68,89.83,19600.0,69.8131,69.9609,69.7897,69.9064,19600.0
2013-12-13 09:50:00,89.88,89.91,89.73,89.8,16200.0,69.9454,69.9687,69.8286,69.8831,16200.0
2013-12-13 09:55:00,89.79,89.92,89.72,89.8,42500.0,69.8753,69.9765,69.8208,69.8831,42500.0
2013-12-13 10:00:00,89.81,89.93,89.8,89.93,15200.0,69.8909,69.9843,69.8831,69.9843,15200.0
2013-12-13 10:05:00,89.93,89.98,89.85,89.89,10900.0,69.9843,70.0232,69.922,69.9531,10900.0
2013-12-13 10:10:00,89.91,89.99,89.88,89.91,12700.0,69.9687,70.031,69.9454,69.9687,12700.0
2013-12-13 10:15:00,89.88,90.01,89.83,89.88,23000.0,69.9454,70.0465,69.9064,69.9454,23000.0
2013-12-13 10:20:00,89.88,89.88,89.78,89.84,14100.0,69.9454,69.9454,69.8675,69.9142,14100.0
2013-12-13 10:25:00,89.85,89.89,89.8,89.84,7700.0,69.922,69.9531,69.8831,69.9142,7700.0
2013-12-13 10:30:00,89.83,89.91,89.83,89.9,5900.0,69.9064,69.9687,69.9064,69.9609,5900.0
2013-12-13 10:35:00,89.87,89.97,89.87,89.88,9900.0,69.9376,70.0154,69.9376,69.9454,9900.0
2013-12-13 10:40:00,89.89,89.9,89.78,89.8,5200.0,69.9531,69.9609,69.8675,69.8831,5200.0
2013-12-13 10:45:00,89.81,89.86,89.78,89.86,13600.0,69.8909,69.9298,69.8675,69.9298,13600.0
2013-12-13 10:50:00,89.83,89.91,89.83,89.91,11900.0,69.9064,69.9687,69.9064,69.9687,11900.0
2013-12-13 10:55:00,89.91,89.97,89.91,89.93,7000.0,69.9687,70.0154,69.9687,69.9843,7000.0
2013-12-13 11:00:00,89.89,90.04,89.89,89.91,9500.0,69.9531,70.0699,69.9531,69.9687,9500.0
2013-12-13 11:05:00,89.93,89.97,89.89,89.89,11300.0,69.9843,70.0154,69.9531,69.9531,11300.0
2013-12-13 11:10:00,89.91,90.0,89.9,90.0,8300.0,69.9687,70.0387,69.9609,70.0387,8300.0
2013-12-13 11:15:00,89.99,90.16,89.98,90.16,5200.0,70.031,70.1633,70.0232,70.1633,5200.0
2013-12-13 11:20:00,90.15,90.18,90.14,90.17,10500.0,70.1555,70.1788,70.1477,70.171,10500.0
2013-12-13 11:25:00,90.19,90.24,90.17,90.17,6500.0,70.1866,70.2255,70.171,70.171,6500.0
2013-12-13 11:30:00,90.17,90.29,90.16,90.24,17700.0,70.171,70.2644,70.1633,70.2255,17700.0
2013-12-13 11:35:00,90.25,90.3,90.22,90.3,12200.0,70.2333,70.2722,70.2099,70.2722,12200.0
2013-12-13 11:40:00,90.3,90.38,90.3,90.36,6200.0,70.2722,70.3345,70.2722,70.3189,6200.0
2013-12-13 11:45:00,90.34,90.42,90.3,90.35,15400.0,70.3033,70.3656,70.2722,70.3111,15400.0
2013-12-13 11:50:00,90.34,90.4,90.33,90.35,11700.0,70.3033,70.35,70.2955,70.3111,11700.0
2013-12-13 11:55:00,90.33,90.33,90.24,90.31,7900.0,70.2955,70.2955,70.2255,70.28,7900.0
2013-12-13 12:00:00,90.28,90.43,90.28,90.28,25000.0,70.2566,70.3734,70.2566,70.2566,25000.0
2013-12-13 12:05:00,90.3,90.35,90.23,90.3,18800.0,70.2722,70.3111,70.2177,70.2722,18800.0
2013-12-13 12:10:00,90.29,90.39,90.24,90.39,31900.0,70.2644,70.3422,70.2255,70.3422,31900.0
2013-12-13 12:15:00,90.39,90.39,90.31,90.35,10300.0,70.3422,70.3422,70.28,70.3111,10300.0
2013-12-13 12:20:00,90.35,90.43,90.35,90.42,9500.0,70.3111,70.3734,70.3111,70.3656,9500.0
2013-12-13 12:25:00,90.42,90.44,90.39,90.44,3900.0,70.3656,70.3811,70.3422,70.3811,3900.0
2013-12-13 12:30:00,90.46,90.48,90.4,90.4,5700.0,70.3967,70.4123,70.35,70.35,5700.0
2013-12-13 12:35:00,90.39,90.44,90.38,90.38,3300.0,70.3422,70.3811,70.3345,70.3345,3300.0
2013-12-13 12:40:00,90.38,90.41,90.36,90.37,7400.0,70.3345,70.3578,70.3189,70.3267,7400.0
2013-12-13 12:45:00,90.37,90.37,90.34,90.35,5500.0,70.3267,70.3267,70.3033,70.3111,5500.0
2013-12-13 12:50:00,90.36,90.37,90.29,90.32,4200.0,70.3189,70.3267,70.2644,70.2878,4200.0
2013-12-13 12:55:00,90.3,90.32,90.29,90.29,4800.0,70.2722,70.2878,70.2644,70.2644,4800.0
2013-12-13 13:00:00,90.29,90.31,90.27,90.28,4400.0,70.2644,70.28,70.2489,70.2566,4400.0
2013-12-13 13:05:00,90.28,90.33,90.27,90.32,12900.0,70.2566,70.2955,70.2489,70.2878,12900.0
2013-12-13 13:10:00,90.33,90.46,90.32,90.41,22600.0,70.2955,70.3967,70.2878,70.3578,22600.0
2013-12-13 13:15:00,90.43,90.44,90.4,90.42,3100.0,70.3734,70.3811,70.35,70.3656,3100.0
2013-12-13 13:20:00,90.41,90.43,90.33,90.39,10200.0,70.3578,70.3734,70.2955,70.3422,10200.0
2013-12-13 13:25:00,90.38,90.42,90.32,90.4,8300.0,70.3345,70.3656,70.2878,70.35,8300.0
2013-12-13 13:30:00,90.4,90.47,90.36,90.47,4200.0,70.35,70.4045,70.3189,70.4045,4200.0
2013-12-13 13:35:00,90.45,90.49,90.45,90.46,4900.0,70.3889,70.4201,70.3889,70.3967,4900.0
2013-12-13 13:40:00,90.44,90.47,90.42,90.42,4800.0,70.3811,70.4045,70.3656,70.3656,4800.0
2013-12-13 13:45:00,90.41,90.44,90.36,90.43,11500.0,70.3578,70.3811,70.3189,70.3734,11500.0
2013-12-13 13:50:00,90.43,90.43,90.37,90.4,3300.0,70.3734,70.3734,70.3267,70.35,3300.0
2013-12-13 13:55:00,90.39,90.4,90.3,90.33,6300.0,70.3422,70.35,70.2722,70.2955,6300.0
2013-12-13 14:00:00,90.32,90.33,90.21,90.21,12600.0,70.2878,70.2955,70.2022,70.2022,12600.0
2013-12-13 14:05:00,90.2,90.21,90.09,90.1,9700.0,70.1944,70.2022,70.1088,70.1166,9700.0
2013-12-13 14:10:00,90.11,90.18,90.09,90.16,34100.0,70.1243,70.1788,70.1088,70.1633,34100.0
2013-12-13 14:15:00,90.14,90.25,90.14,90.2,19100.0,70.1477,70.2333,70.1477,70.1944,19100.0
2013-12-13 14:20:00,90.2,90.22,90.09,90.09,9700.0,70.1944,70.2099,70.1088,70.1088,9700.0
2013-12-13 14:25:00,90.12,90.18,90.09,90.1,8300.0,70.1321,70.1788,70.1088,70.1166,8300.0
2013-12-13 14:30:00,90.09,90.17,90.09,90.17,6400.0,70.1088,70.171,70.1088,70.171,6400.0
2013-12-13 14:35:00,90.18,90.18,90.11,90.13,2100.0,70.1788,70.1788,70.1243,70.1399,2100.0
2013-12-13 14:40:00,90.11,90.16,90.11,90.14,6000.0,70.1243,70.1633,70.1243,70.1477,6000.0
2013-12-13 14:45:00,90.14,90.2,90.12,90.18,6000.0,70.1477,70.1944,70.1321,70.1788,6000.0
2013-12-13 14:50:00,90.19,90.26,90.19,90.24,5800.0,70.1866,70.2411,70.1866,70.2255,5800.0
2013-12-13 14:55:00,90.23,90.28,90.23,90.28,4600.0,70.2177,70.2566,70.2177,70.2566,4600.0
2013-12-13 15:00:00,90.28,90.36,90.28,90.34,5900.0,70.2566,70.3189,70.2566,70.3033,5900.0
2013-12-13 15:05:00,90.34,90.43,90.34,90.38,7500.0,70.3033,70.3734,70.3033,70.3345,7500.0
2013-12-13 15:10:00,90.37,90.41,90.36,90.37,7700.0,70.3267,70.3578,70.3189,70.3267,7700.0
2013-12-13 15:15:00,90.39,90.43,90.37,90.37,7200.0,70.3422,70.3734,70.3267,70.3267,7200.0
2013-12-13 15:20:00,90.39,90.4,90.37,90.4,8800.0,70.3422,70.35,70.3267,70.35,8800.0
2013-12-13 15:25:00,90.41,90.62,90.4,90.54,42400.0,70.3578,70.5212,70.35,70.459,42400.0
2013-12-13 15:30:00,90.54,90.55,90.41,90.42,22500.0,70.459,70.4668,70.3578,70.3656,22500.0
2013-12-13 15:35:00,90.42,90.49,90.33,90.34,67700.0,70.3656,70.4201,70.2955,70.3033,67700.0
2013-12-13 15:40:00,90.33,90.36,90.26,90.36,31900.0,70.2955,70.3189,70.2411,70.3189,31900.0
2013-12-13 15:45:00,90.35,90.36,90.32,90.33,19700.0,70.3111,70.3189,70.2878,70.2955,19700.0
2013-12-13 15:50:00,90.33,90.36,90.25,90.29,28000.0,70.2955,70.3189,70.2333,70.2644,28000.0
2013-12-13 15:55:00,90.28,90.31,90.22,90.25,51500.0,70.2566,70.28,70.2099,70.2333,51500.0
2013-12-16 09:30:00,90.48,90.66,90.29,90.66,21800.0,70.4123,70.5524,70.2644,70.5524,21800.0
2013-12-16 09:35:00,90.62,90.93,90.6,90.73,12100.0,70.5212,70.7625,70.5057,70.6068,12100.0
2013-12-16 09:40:00,90.76,90.81,90.51,90.62,41200.0,70.6302,70.6691,70.4356,70.5212,41200.0
2013-12-16 09:45:00,90.62,90.74,90.61,90.63,11800.0,70.5212,70.6146,70.5134,70.529,11800.0
2013-12-16 09:50:00,90.64,90.74,90.45,90.64,16800.0,70.5368,70.6146,70.3889,70.5368,16800.0
2013-12-16 09:55:00,90.62,90.64,90.52,90.59,7700.0,70.5212,70.5368,70.4434,70.4979,7700.0
2013-12-16 10:00:00,90.61,90.69,90.48,90.58,18800.0,70.5134,70.5757,70.4123,70.4901,18800.0
2013-12-16 10:05:00,90.58,90.58,90.51,90.56,4000.0,70.4901,70.4901,70.4356,70.4745,4000.0
2013-12-16 10:10:00,90.56,90.66,90.48,90.57,105400.0,70.4745,70.5524,70.4123,70.4823,105400.0
2013-12-16 10:15:00,90.61,90.73,90.55,90.55,10900.0,70.5134,70.6068,70.4668,70.4668,10900.0
2013-12-16 10:20:00,90.58,90.7,90.56,90.61,10300.0,70.4901,70.5835,70.4745,70.5134,10300.0
2013-12-16 10:25:00,90.62,90.73,90.61,90.67,13000.0,70.5212,70.6068,70.5134,70.5601,13000.0
2013-12-16 10:30:00,90.67,90.68,90.48,90.5,12000.0,70.5601,70.5679,70.4123,70.4278,12000.0
2013-12-16 10:35:00,90.48,90.53,90.46,90.48,14400.0,70.4123,70.4512,70.3967,70.4123,14400.0
2013-12-16 10:40:00,90.5,90.52,90.45,90.5,13400.0,70.4278,70.4434,70.3889,70.4278,13400.0
2013-12-16 10:45:00,90.5,90.52,90.44,90.46,5700.0,70.4278,70.4434,70.3811,70.3967,5700.0
2013-12-16 10:50:00,90.49,90.54,90.46,90.52,11700.0,70.4201,70.459,70.3967,70.4434,11700.0
2013-12-16 10:55:00,90.51,90.54,90.47,90.51,8000.0,70.4356,70.459,70.4045,70.4356,8000.0
2013-12-16 11:00:00,90.54,90.6,90.51,90.59,20100.0,70.459,70.5057,70.4356,70.4979,20100.0
2013-12-16 11:05:00,90.57,90.67,90.57,90.64,17300.0,70.4823,70.5601,70.4823,70.5368,17300.0
2013-12-16 11:10:00,90.64,90.71,90.61,90.68,22400.0,70.5368,70.5913,70.5134,70.5679,22400.0
2013-12-16 11:15:00,90.68,90.68,90.6,90.6,10100.0,70.5679,70.5679,70.5057,70.5057,10100.0
2013-12-16 11:20:00,90.6,90.74,90.6,90.71,15800.0,70.5057,70.6146,70.5057,70.5913,15800.0
2013-12-16 11:25:00,90.71,90.74,90.64,90.66,28000.0,70.5913,70.6146,70.5368,70.5524,28000.0
2013-12-16 11:30:00,90.68,90.74,90.64,90.74,8500.0,70.5679,70.6146,70.5368,70.6146,8500.0
2013-12-16 11:35:00,90.72,90.72,90.62,90.62,19200.0,70.599,70.599,70.5212,70.5212,19200.0
2013-12-16 11:40:00,90.65,90.72,90.62,90.68,20300.0,70.5446,70.599,70.5212,70.5679,20300.0
2013-12-16 11:45:00,90.68,90.79,90.67,90.72,12000.0,70.5679,70.6535,70.5601,70.599,12000.0
2013-12-16 11:50:00,90.75,90.76,90.67,90.67,7100.0,70.6224,70.6302,70.5601,70.5601,7100.0
2013-12-16 11:55:00,90.69,90.77,90.67,90.73,7500.0,70.5757,70.638,70.5601,70.6068,7500.0
2013-12-16 12:00:00,90.74,90.76,90.68,90.72,11300.0,70.6146,70.6302,70.5679,70.599,11300.0
2013-12-16 12:05:00,90.69,90.72,90.65,90.72,7900.0,70.5757,70.599,70.5446,70.599,7900.0
2013-12-16 12:10:00,90.69,90.74,90.64,90.64,5300.0,70.5757,70.6146,70.5368,70.5368,5300.0
2013-12-16 12:15:00,90.66,90.69,90.62,90.62,11300.0,70.5524,70.5757,70.5212,70.5212,11300.0
2013-12-16 12:20:00,90.63,90.64,90.6,90.63,7400.0,70.529,70.5368,70.5057,70.529,7400.0
2013-12-16 12:25:00,90.62,90.64,90.6,90.6,7900.0,70.5212,70.5368,70.5057,70.5057,7900.0
2013-12-16 12:30:00,90.61,90.66,90.61,90.64,9000.0,70.5134,70.5524,70.5134,70.5368,9000.0
2013-12-16 12:35:00,90.63,90.68,90.62,90.67,7800.0,70.529,70.5679,70.5212,70.5601,7800.0
2013-12-16 12:40:00,90.64,90.65,90.59,90.65,8200.0,70.5368,70.5446,70.4979,70.5446,8200.0
2013-12-16 12:45:00,90.65,90.66,90.59,90.59,5800.0,70.5446,70.5524,70.4979,70.4979,5800.0
2013-12-16 12:50:00,90.61,90.67,90.6,90.62,5100.0,70.5134,70.5601,70.5057,70.5212,5100.0
2013-12-16 12:55:00,90.61,90.61,90.57,90.58,10900.0,70.5134,70.5134,70.4823,70.4901,10900.0
2013-12-16 13:00:00,90.6,90.62,90.53,90.58,9100.0,70.5057,70.5212,70.4512,70.4901,9100.0
2013-12-16 13:05:00,90.58,90.62,90.53,90.57,6600.0,70.4901,70.5212,70.4512,70.4823,6600.0
2013-12-16 13:10:00,90.56,90.61,90.55,90.59,3500.0,70.4745,70.5134,70.4668,70.4979,3500.0
2013-12-16 13:15:00,90.6,90.61,90.56,90.59,3500.0,70.5057,70.5134,70.4745,70.4979,3500.0
2013-12-16 13:20:00,90.61,90.61,90.54,90.61,9100.0,70.5134,70.5134,70.459,70.5134,9100.0
2013-12-16 13:25:00,90.59,90.73,90.55,90.73,96900.0,70.4979,70.6068,70.4668,70.6068,96900.0
2013-12-16 13:30:00,90.74,90.79,90.72,90.79,8900.0,70.6146,70.6535,70.599,70.6535,8900.0
2013-12-16 13:35:00,90.79,90.83,90.76,90.8,7200.0,70.6535,70.6847,70.6302,70.6613,7200.0
2013-12-16 13:40:00,90.78,90.81,90.75,90.81,11400.0,70.6457,70.6691,70.6224,70.6691,11400.0
2013-12-16 13:45:00,90.81,90.83,90.76,90.83,7600.0,70.6691,70.6847,70.6302,70.6847,7600.0
2013-12-16 13:50:00,90.84,90.96,90.84,90.95,5300.0,70.6924,70.7858,70.6924,70.778,5300.0
2013-12-16 13:55:00,90.95,90.99,90.92,90.97,6500.0,70.778,70.8092,70.7547,70.7936,6500.0
2013-12-16 14:00:00,90.98,91.11,90.98,91.11,16400.0,70.8014,70.9025,70.8014,70.9025,16400.0
2013-12-16 14:05:00,91.11,91.18,91.1,91.18,8600.0,70.9025,70.957,70.8948,70.957,8600.0
2013-12-16 14:10:00,91.16,91.26,91.16,91.24,9200.0,70.9415,71.0193,70.9415,71.0037,9200.0
2013-12-16 14:15:00,91.25,91.29,91.2,91.2,9300.0,71.0115,71.0426,70.9726,70.9726,9300.0
2013-12-16 14:20:00,91.22,91.27,91.2,91.27,9200.0,70.9882,71.0271,70.9726,71.0271,9200.0
2013-12-16 14:25:00,91.27,91.34,91.26,91.31,11100.0,71.0271,71.0815,71.0193,71.0582,11100.0
2013-12-16 14:30:00,91.28,91.31,91.15,91.15,9900.0,71.0348,71.0582,70.9337,70.9337,9900.0
2013-12-16 14:35:00,91.17,91.19,91.15,91.15,8100.0,70.9492,70.9648,70.9337,70.9337,8100.0
2013-12-16 14:40:00,91.16,91.23,91.15,91.23,9300.0,70.9415,70.9959,70.9337,70.9959,9300.0
2013-12-16 14:45:00,91.22,91.23,91.18,91.2,3900.0,70.9882,70.9959,70.957,70.9726,3900.0
2013-12-16 14:50:00,91.2,91.24,91.18,91.23,6200.0,70.9726,71.0037,70.957,70.9959,6200.0
2013-12-16 14:55:00,91.22,91.24,91.2,91.23,4400.0,70.9882,71.0037,70.9726,70.9959,4400.0
2013-12-16 15:00:00,91.22,91.23,91.15,91.18,6100.0,70.9882,70.9959,70.9337,70.957,6100.0
2013-12-16 15:05:00,91.18,91.18,91.07,91.08,18300.0,70.957,70.957,70.8714,70.8792,18300.0
2013-12-16 15:10:00,91.08,91.11,91.06,91.07,13000.0,70.8792,70.9025,70.8636,70.8714,13000.0
2013-12-16 15:15:00,91.08,91.09,91.03,91.03,12000.0,70.8792,70.887,70.8403,70.8403,12000.0
2013-12-16 15:20:00,91.04,91.05,90.95,90.95,17000.0,70.8481,70.8559,70.778,70.778,17000.0
2013-12-16 15:25:00,90.99,90.99,90.89,90.92,12200.0,70.8092,70.8092,70.7313,70.7547,12200.0
2013-12-16 15:30:00,90.92,90.92,90.88,90.88,18900.0,70.7547,70.7547,70.7236,70.7236,18900.0
2013-12-16 15:35:00,90.89,90.92,90.87,90.92,18600.0,70.7313,70.7547,70.7158,70.7547,18600.0
2013-12-16 15:40:00,90.92,90.97,90.91,90.97,21200.0,70.7547,70.7936,70.7469,70.7936,21200.0
2013-12-16 15:45:00,90.96,90.97,90.94,90.94,27000.0,70.7858,70.7936,70.7703,70.7703,27000.0
2013-12-16 15:50:00,90.95,90.96,90.83,90.86,36000.0,70.778,70.7858,70.6847,70.708,36000.0
2013-12-16 15:55:00,90.86,90.93,90.84,90.91,56100.0,70.708,70.7625,70.6924,70.7469,56100.0
2013-12-17 09:30:00,91.27,91.42,91.18,91.35,33300.0,71.0271,71.1438,70.957,71.0893,33300.0
2013-12-17 09:35:00,91.3,91.36,91.14,91.18,10500.0,71.0504,71.0971,70.9259,70.957,10500.0
2013-12-17 09:40:00,91.2,91.26,91.01,91.26,12900.0,70.9726,71.0193,70.8247,71.0193,12900.0
2013-12-17 09:45:00,91.23,91.23,91.1,91.16,8300.0,70.9959,70.9959,70.8948,70.9415,8300.0
2013-12-17 09:50:00,91.13,91.15,91.04,91.06,10300.0,70.9181,70.9337,70.8481,70.8636,10300.0
2013-12-17 09:55:00,91.09,91.25,91.08,91.24,8800.0,70.887,71.0115,70.8792,71.0037,8800.0
2013-12-17 10:00:00,91.23,91.29,91.15,91.18,14700.0,70.9959,71.0426,70.9337,70.957,14700.0
2013-12-17 10:05:00,91.17,91.22,91.12,91.19,5700.0,70.9492,70.9882,70.9103,70.9648,5700.0
2013-12-17 10:10:00,91.2,91.24,91.13,91.21,6900.0,70.9726,71.0037,70.9181,70.9804,6900.0
2013-12-17 10:15:00,91.22,91.22,91.12,91.15,9100.0,70.9882,70.9882,70.9103,70.9337,9100.0
2013-12-17 10:20:00,91.16,91.21,91.13,91.2,3900.0,70.9415,70.9804,70.9181,70.9726,3900.0
2013-12-17 10:25:00,91.18,91.26,91.18,91.26,10700.0,70.957,71.0193,70.957,71.0193,10700.0
2013-12-17 10:30:00,91.23,91.24,91.16,91.23,8100.0,70.9959,71.0037,70.9415,70.9959,8100.0
2013-12-17 10:35:00,91.23,91.29,91.22,91.27,8700.0,70.9959,71.0426,70.9882,71.0271,8700.0
2013-12-17 10:40:00,91.28,91.29,91.19,91.27,7100.0,71.0348,71.0426,70.9648,71.0271,7100.0
2013-12-17 10:45:00,91.29,91.29,91.2,91.2,24700.0,71.0426,71.0426,70.9726,70.9726,24700.0
2013-12-17 10:50:00,91.19,91.21,91.09,91.15,13700.0,70.9648,70.9804,70.887,70.9337,13700.0
2013-12-17 10:55:00,91.15,91.21,91.11,91.17,17500.0,70.9337,70.9804,70.9025,70.9492,17500.0
2013-12-17 11:00:00,91.18,91.27,91.12,91.24,39300.0,70.957,71.0271,70.9103,71.0037,39300.0
2013-12-17 11:05:00,91.24,91.32,91.24,91.3,9400.0,71.0037,71.066,71.0037,71.0504,9400.0
2013-12-17 11:10:00,91.29,91.32,91.26,91.32,9700.0,71.0426,71.066,71.0193,71.066,9700.0
2013-12-17 11:15:00,91.34,91.37,91.3,91.36,15900.0,71.0815,71.1049,71.0504,71.0971,15900.0
2013-12-17 11:20:00,91.36,91.37,91.31,91.37,6400.0,71.0971,71.1049,71.0582,71.1049,6400.0
2013-12-17 11:25:00,91.37,91.38,91.25,91.28,20500.0,71.1049,71.1127,71.0115,71.0348,20500.0
2013-12-17 11:30:00,91.28,91.34,91.26,91.29,10500.0,71.0348,71.0815,71.0193,71.0426,10500.0
2013-12-17 11:35:00,91.29,91.3,91.23,91.27,7800.0,71.0426,71.0504,70.9959,71.0271,7800.0
2013-12-17 11:40:00,91.27,91.29,91.24,91.24,5500.0,71.0271,71.0426,71.0037,71.0037,5500.0
2013-12-17 11:45:00,91.23,91.29,91.21,91.29,7200.0,70.9959,71.0426,70.9804,71.0426,7200.0
2013-12-17 11:50:00,91.3,91.32,91.22,91.3,7600.0,71.0504,71.066,70.9882,71.0504,7600.0
2013-12-17 11:55:00,91.3,91.31,91.23,91.24,6600.0,71.0504,71.0582,70.9959,71.0037,6600.0
2013-12-17 12:00:00,91.25,91.26,91.22,91.24,5000.0,71.0115,71.0193,70.9882,71.0037,5000.0
2013-12-17 12:05:00,91.22,91.23,91.17,91.17,5500.0,70.9882,70.9959,70.9492,70.9492,5500.0
2013-12-17 12:10:00,91.16,91.21,91.14,91.18,7100.0,70.9415,70.9804,70.9259,70.957,7100.0
2013-12-17 12:15:00,91.19,91.23,91.17,91.23,3300.0,70.9648,70.9959,70.9492,70.9959,3300.0
2013-12-17 12:20:00,91.23,91.23,91.2,91.21,6100.0,70.9959,70.9959,70.9726,70.9804,6100.0
2013-12-17 12:25:00,91.22,91.22,91.16,91.16,5100.0,70.9882,70.9882,70.9415,70.9415,5100.0
2013-12-17 12:30:00,91.18,91.18,91.1,91.1,5500.0,70.957,70.957,70.8948,70.8948,5500.0
2013-12-17 12:35:00,91.08,91.12,91.08,91.08,3400.0,70.8792,70.9103,70.8792,70.8792,3400.0
2013-12-17 12:40:00,91.08,91.1,91.06,91.1,12400.0,70.8792,70.8948,70.8636,70.8948,12400.0
2013-12-17 12:45:00,91.12,91.15,91.11,91.15,2300.0,70.9103,70.9337,70.9025,70.9337,2300.0
2013-12-17 12:50:00,91.15,91.2,91.14,91.16,4600.0,70.9337,70.9726,70.9259,70.9415,4600.0
2013-12-17 12:55:00,91.16,91.19,91.15,91.17,4400.0,70.9415,70.9648,70.9337,70.9492,4400.0
2013-12-17 13:00:00,91.17,91.19,91.16,91.19,2700.0,70.9492,70.9648,70.9415,70.9648,2700.0
2013-12-17 13:05:00,91.19,91.23,91.19,91.2,12500.0,70.9648,70.9959,70.9648,70.9726,12500.0
2013-12-17 13:10:00,91.2,91.22,91.18,91.19,6400.0,70.9726,70.9882,70.957,70.9648,6400.0
2013-12-17 13:15:00,91.19,91.19,91.16,91.18,4400.0,70.9648,70.9648,70.9415,70.957,4400.0
2013-12-17 13:20:00,91.19,91.23,91.19,91.2,11000.0,70.9648,70.9959,70.9648,70.9726,11000.0
2013-12-17 13:25:00,91.2,91.2,91.16,91.18,41600.0,70.9726,70.9726,70.9415,70.957,41600.0
2013-12-17 13:30:00,91.16,91.22,91.16,91.22,10900.0,70.9415,70.9882,70.9415,70.9882,10900.0
2013-12-17 13:35:00,91.23,91.23,91.17,91.18,9200.0,70.9959,70.9959,70.9492,70.957,9200.0
2013-12-17 13:40:00,91.19,91.19,91.08,91.08,15100.0,70.9648,70.9648,70.8792,70.8792,15100.0
2013-12-17 13:45:00,91.09,91.12,91.07,91.08,22200.0,70.887,70.9103,70.8714,70.8792,22200.0
2013-12-17 13:50:00,91.07,91.14,91.07,91.13,12200.0,70.8714,70.9259,70.8714,70.9181,12200.0
2013-12-17 13:55:00,91.13,91.19,91.13,91.18,4300.0,70.9181,70.9648,70.9181,70.957,4300.0
2013-12-17 14:00:00,91.19,91.26,91.18,91.25,18100.0,70.9648,71.0193,70.957,71.0115,18100.0
2013-12-17 14:05:00,91.26,91.41,91.26,91.39,11700.0,71.0193,71.136,71.0193,71.1204,11700.0
2013-12-17 14:10:00,91.39,91.46,91.39,91.4,9000.0,71.1204,71.1749,71.1204,71.1282,9000.0
2013-12-17 14:15:00,91.4,91.41,91.34,91.34,7800.0,71.1282,71.136,71.0815,71.0815,7800.0
2013-12-17 14:20:00,91.35,91.41,91.34,91.36,8400.0,71.0893,71.136,71.0815,71.0971,8400.0
2013-12-17 14:25:00,91.37,91.37,91.3,91.33,8800.0,71.1049,71.1049,71.0504,71.0738,8800.0
2013-12-17 14:30:00,91.33,91.36,91.32,91.34,14700.0,71.0738,71.0971,71.066,71.0815,14700.0
2013-12-17 14:35:00,91.33,91.34,91.28,91.28,14800.0,71.0738,71.0815,71.0348,71.0348,14800.0
2013-12-17 14:40:00,91.3,91.38,91.3,91.38,8100.0,71.0504,71.1127,71.0504,71.1127,8100.0
2013-12-17 14:45:00,91.39,91.4,91.37,91.37,8200.0,71.1204,71.1282,71.1049,71.1049,8200.0
2013-12-17 14:50:00,91.38,91.38,91.32,91.33,20900.0,71.1127,71.1127,71.066,71.0738,20900.0
2013-12-17 14:55:00,91.33,91.37,91.33,91.36,10700.0,71.0738,71.1049,71.0738,71.0971,10700.0
2013-12-17 15:00:00,91.36,91.38,91.36,91.36,13500.0,71.0971,71.1127,71.0971,71.0971,13500.0
2013-12-17 15:05:00,91.36,91.43,91.34,91.42,16700.0,71.0971,71.1516,71.0815,71.1438,16700.0
2013-12-17 15:10:00,91.42,91.42,91.37,91.38,11200.0,71.1438,71.1438,71.1049,71.1127,11200.0
2013-12-17 15:15:00,91.37,91.38,91.34,91.36,14000.0,71.1049,71.1127,71.0815,71.0971,14000.0
2013-12-17 15:20:00,91.36,91.5,91.34,91.5,60700.0,71.0971,71.206,71.0815,71.206,60700.0
2013-12-17 15:25:00,91.48,91.5,91.45,91.47,35700.0,71.1905,71.206,71.1671,71.1827,35700.0
2013-12-17 15:30:00,91.47,91.5,91.41,91.42,39300.0,71.1827,71.206,71.136,71.1438,39300.0
2013-12-17 15:35:00,91.41,91.41,91.35,91.38,21600.0,71.136,71.136,71.0893,71.1127,21600.0
2013-12-17 15:40:00,91.38,91.38,91.33,91.34,19700.0,71.1127,71.1127,71.0738,71.0815,19700.0
2013-12-17 15:45:00,91.34,91.4,91.34,91.36,38100.0,71.0815,71.1282,71.0815,71.0971,38100.0
2013-12-17 15:50:00,91.36,91.37,91.31,91.35,26500.0,71.0971,71.1049,71.0582,71.0893,26500.0
2013-12-17 15:55:00,91.35,91.46,91.33,91.45,151000.0,71.0893,71.1749,71.0738,71.1671,151000.0
2013-12-18 09:30:00,91.4,91.65,91.31,91.31,29300.0,71.1282,71.3228,71.0582,71.0582,29300.0
2013-12-18 09:35:00,91.31,91.41,91.22,91.37,19400.0,71.0582,71.136,70.9882,71.1049,19400.0
2013-12-18 09:40:00,91.39,91.39,91.29,91.34,15700.0,71.1204,71.1204,71.0426,71.0815,15700.0
2013-12-18 09:45:00,91.32,91.49,91.3,91.36,45500.0,71.066,71.1983,71.0504,71.0971,45500.0
2013-12-18 09:50:00,91.35,91.39,91.3,91.37,57600.0,71.0893,71.1204,71.0504,71.1049,57600.0
2013-12-18 09:55:00,91.38,91.52,91.35,91.52,57600.0,71.1127,71.2216,71.0893,71.2216,57600.0
2013-12-18 10:00:00,91.51,91.51,91.39,91.43,25700.0,71.2138,71.2138,71.1204,71.1516,25700.0
2013-12-18 10:05:00,91.45,91.49,91.43,91.44,13700.0,71.1671,71.1983,71.1516,71.1594,13700.0
2013-12-18 10:10:00,91.44,91.49,91.43,91.47,14700.0,71.1594,71.1983,71.1516,71.1827,14700.0
2013-12-18 10:15:00,91.46,91.48,91.33,91.33,6600.0,71.1749,71.1905,71.0738,71.0738,6600.0
2013-12-18 10:20:00,91.35,91.35,91.22,91.31,16500.0,71.0893,71.0893,70.9882,71.0582,16500.0
2013-12-18 10:25:00,91.31,91.41,91.29,91.37,23700.0,71.0582,71.136,71.0426,71.1049,23700.0
2013-12-18 10:30:00,91.36,91.44,91.33,91.44,7900.0,71.0971,71.1594,71.0738,71.1594,7900.0
2013-12-18 10:35:00,91.41,91.46,91.37,91.37,6400.0,71.136,71.1749,71.1049,71.1049,6400.0
2013-12-18 10:40:00,91.36,91.39,91.29,91.34,12500.0,71.0971,71.1204,71.0426,71.0815,12500.0
2013-12-18 10:45:00,91.33,91.39,91.29,91.36,32000.0,71.0738,71.1204,71.0426,71.0971,32000.0
2013-12-18 10:50:00,91.34,91.36,91.28,91.33,17300.0,71.0815,71.0971,71.0348,71.0738,17300.0
2013-12-18 10:55:00,91.32,91.42,91.32,91.38,10800.0,71.066,71.1438,71.066,71.1127,10800.0
2013-12-18 11:00:00,91.4,91.44,91.38,91.4,6500.0,71.1282,71.1594,71.1127,71.1282,6500.0
2013-12-18 11:05:00,91.39,91.4,91.33,91.38,10000.0,71.1204,71.1282,71.0738,71.1127,10000.0
2013-12-18 11:10:00,91.4,91.5,91.37,91.5,19700.0,71.1282,71.206,71.1049,71.206,19700.0
2013-12-18 11:15:00,91.5,91.57,91.49,91.5,23600.0,71.206,71.2605,71.1983,71.206,23600.0
2013-12-18 11:20:00,91.52,91.52,91.45,91.47,7400.0,71.2216,71.2216,71.1671,71.1827,7400.0
2013-12-18 11:25:00,91.47,91.48,91.44,91.46,7800.0,71.1827,71.1905,71.1594,71.1749,7800.0
2013-12-18 11:30:00,91.47,91.52,91.43,91.46,29600.0,71.1827,71.2216,71.1516,71.1749,29600.0
2013-12-18 11:35:00,91.46,91.54,91.46,91.51,19400.0,71.1749,71.2372,71.1749,71.2138,19400.0
2013-12-18 11:40:00,91.49,91.5,91.43,91.49,17800.0,71.1983,71.206,71.1516,71.1983,17800.0
2013-12-18 11:45:00,91.51,91.52,91.48,91.48,14200.0,71.2138,71.2216,71.1905,71.1905,14200.0
2013-12-18 11:50:00,91.48,91.51,91.45,91.46,11500.0,71.1905,71.2138,71.1671,71.1749,11500.0
2013-12-18 11:55:00,91.47,91.49,91.45,91.47,9100.0,71.1827,71.1983,71.1671,71.1827,9100.0
2013-12-18 12:00:00,91.47,91.52,91.45,91.52,13800.0,71.1827,71.2216,71.1671,71.2216,13800.0
2013-12-18 12:05:00,91.5,91.5,91.45,91.49,6500.0,71.206,71.206,71.1671,71.1983,6500.0
2013-12-18 12:10:00,91.49,91.54,91.49,91.54,6100.0,71.1983,71.2372,71.1983,71.2372,6100.0
2013-12-18 12:15:00,91.52,91.55,91.5,91.55,10500.0,71.2216,71.245,71.206,71.245,10500.0
2013-12-18 12:20:00,91.54,91.54,91.49,91.49,4000.0,71.2372,71.2372,71.1983,71.1983,4000.0
2013-12-18 12:25:00,91.52,91.52,91.49,91.51,6600.0,71.2216,71.2216,71.1983,71.2138,6600.0
2013-12-18 12:30:00,91.52,91.55,91.51,91.53,7000.0,71.2216,71.245,71.2138,71.2294,7000.0
2013-12-18 12:35:00,91.53,91.54,91.52,91.53,5000.0,71.2294,71.2372,71.2216,71.2294,5000.0
2013-12-18 12:40:00,91.52,91.55,91.52,91.53,4700.0,71.2216,71.245,71.2216,71.2294,4700.0
2013-12-18 12:45:00,91.53,91.54,91.52,91.52,8800.0,71.2294,71.2372,71.2216,71.2216,8800.0
2013-12-18 12:50:00,91.53,91.54,91.49,91.49,9100.0,71.2294,71.2372,71.1983,71.1983,9100.0
2013-12-18 12:55:00,91.49,91.5,91.45,91.45,5600.0,71.1983,71.206,71.1671,71.1671,5600.0
2013-12-18 13:00:00,91.45,91.5,91.4,91.5,47300.0,71.1671,71.206,71.1282,71.206,47300.0
2013-12-18 13:05:00,91.5,91.54,91.48,91.52,6100.0,71.206,71.2372,71.1905,71.2216,6100.0
2013-12-18 13:10:00,91.54,91.54,91.4,91.45,34700.0,71.2372,71.2372,71.1282,71.1671,34700.0
2013-12-18 13:15:00,91.45,91.5,91.42,91.45,38500.0,71.1671,71.206,71.1438,71.1671,38500.0
2013-12-18 13:20:00,91.45,91.52,91.45,91.51,22500.0,71.1671,71.2216,71.1671,71.2138,22500.0
2013-12-18 13:25:00,91.48,91.58,91.47,91.56,16100.0,71.1905,71.2683,71.1827,71.2527,16100.0
2013-12-18 13:30:00,91.57,91.57,91.41,91.41,7700.0,71.2605,71.2605,71.136,71.136,7700.0
2013-12-18 13:35:00,91.41,91.48,91.37,91.45,36200.0,71.136,71.1905,71.1049,71.1671,36200.0
2013-12-18 13:40:00,91.45,91.51,91.42,91.48,9000.0,71.1671,71.2138,71.1438,71.1905,9000.0
2013-12-18 13:45:00,91.48,91.49,91.46,91.47,3600.0,71.1905,71.1983,71.1749,71.1827,3600.0
2013-12-18 13:50:00,91.47,91.53,91.46,91.53,8900.0,71.1827,71.2294,71.1749,71.2294,8900.0
2013-12-18 13:55:00,91.5,91.75,91.25,91.49,43100.0,71.206,71.4006,71.0115,71.1983,43100.0
2013-12-18 14:00:00,91.51,92.12,91.01,92.12,116800.0,71.2138,71.6885,70.8247,71.6885,116800.0
2013-12-18 14:05:00,91.97,92.68,91.97,92.51,51000.0,71.5718,72.1243,71.5718,71.992,51000.0
2013-12-18 14:10:00,92.52,92.66,92.41,92.43,46200.0,71.9998,72.1088,71.9142,71.9298,46200.0
2013-12-18 14:15:00,92.4,92.45,92.27,92.42,24500.0,71.9064,71.9453,71.8053,71.922,24500.0
2013-12-18 14:20:00,92.4,92.56,92.33,92.49,29900.0,71.9064,72.031,71.852,71.9765,29900.0
2013-12-18 14:25:00,92.5,92.57,92.36,92.39,33000.0,71.9843,72.0387,71.8753,71.8987,33000.0
2013-12-18 14:30:00,92.41,92.59,92.41,92.59,27800.0,71.9142,72.0543,71.9142,72.0543,27800.0
2013-12-18 14:35:00,92.62,92.94,92.6,92.93,73900.0,72.0776,72.3267,72.0621,72.3189,73900.0
2013-12-18 14:40:00,92.9,92.93,92.71,92.77,21300.0,72.2955,72.3189,72.1477,72.1944,21300.0
2013-12-18 14:45:00,92.76,92.85,92.68,92.71,22100.0,72.1866,72.2566,72.1243,72.1477,22100.0
2013-12-18 14:50:00,92.71,92.78,92.62,92.74,19300.0,72.1477,72.2022,72.0776,72.171,19300.0
2013-12-18 14:55:00,92.7,92.89,92.65,92.83,25300.0,72.1399,72.2878,72.101,72.2411,25300.0
2013-12-18 15:00:00,92.84,92.94,92.82,92.93,72300.0,72.2488,72.3267,72.2333,72.3189,72300.0
2013-12-18 15:05:00,92.94,92.99,92.9,92.93,24600.0,72.3267,72.3656,72.2955,72.3189,24600.0
2013-12-18 15:10:00,92.94,93.15,92.94,93.14,62900.0,72.3267,72.4901,72.3267,72.4823,62900.0
2013-12-18 15:15:00,93.16,93.31,93.13,93.28,44500.0,72.4979,72.6146,72.4745,72.5913,44500.0
2013-12-18 15:20:00,93.28,93.41,93.24,93.24,41200.0,72.5913,72.6924,72.5601,72.5601,41200.0
2013-12-18 15:25:00,93.25,93.28,93.08,93.19,46500.0,72.5679,72.5913,72.4356,72.5212,46500.0
2013-12-18 15:30:00,93.19,93.21,93.1,93.15,48600.0,72.5212,72.5368,72.4512,72.4901,48600.0
2013-12-18 15:35:00,93.14,93.49,93.12,93.49,48300.0,72.4823,72.7547,72.4667,72.7547,48300.0
2013-12-18 15:40:00,93.48,93.62,93.45,93.58,51800.0,72.7469,72.8559,72.7236,72.8247,51800.0
2013-12-18 15:45:00,93.57,93.58,93.38,93.41,71500.0,72.8169,72.8247,72.6691,72.6924,71500.0
2013-12-18 15:50:00,93.41,93.43,93.28,93.31,72800.0,72.6924,72.708,72.5913,72.6146,72800.0
2013-12-18 15:55:00,93.31,93.57,93.29,93.56,111900.0,72.6146,72.8169,72.599,72.8092,111900.0
2013-12-19 09:30:00,92.95,93.14,92.47,92.47,81500.0,72.3345,72.4823,71.9609,71.9609,81500.0
2013-12-19 09:35:00,92.49,92.57,92.05,92.27,65600.0,71.9765,72.0387,71.6341,71.8053,65600.0
2013-12-19 09:40:00,92.26,92.34,92.07,92.23,40100.0,71.7975,71.8597,71.6496,71.7741,40100.0
2013-12-19 09:45:00,92.16,92.4,92.13,92.25,44000.0,71.7197,71.9064,71.6963,71.7897,44000.0
2013-12-19 09:50:00,92.25,92.33,92.23,92.24,24000.0,71.7897,71.852,71.7741,71.7819,24000.0
2013-12-19 09:55:00,92.25,92.36,92.23,92.25,26500.0,71.7897,71.8753,71.7741,71.7897,26500.0
2013-12-19 10:00:00,92.25,92.34,92.23,92.24,31600.0,71.7897,71.8597,71.7741,71.7819,31600.0
2013-12-19 10:05:00,92.25,92.28,92.21,92.24,20700.0,71.7897,71.8131,71.7586,71.7819,20700.0
2013-12-19 10:10:00,92.25,92.28,92.13,92.13,68400.0,71.7897,71.8131,71.6963,71.6963,68400.0
2013-12-19 10:15:00,92.14,92.23,92.11,92.15,26100.0,71.7041,71.7741,71.6808,71.7119,26100.0
2013-12-19 10:20:00,92.17,92.23,92.15,92.23,11700.0,71.7274,71.7741,71.7119,71.7741,11700.0
2013-12-19 10:25:00,92.23,92.38,92.23,92.27,8500.0,71.7741,71.8909,71.7741,71.8053,8500.0
2013-12-19 10:30:00,92.32,92.4,92.25,92.37,20200.0,71.8442,71.9064,71.7897,71.8831,20200.0
2013-12-19 10:35:00,92.37,92.43,92.35,92.43,13800.0,71.8831,71.9298,71.8675,71.9298,13800.0
2013-12-19 10:40:00,92.39,92.51,92.38,92.51,17400.0,71.8987,71.992,71.8909,71.992,17400.0
2013-12-19 10:45:00,92.51,92.6,92.49,92.57,18400.0,71.992,72.0621,71.9765,72.0387,18400.0
2013-12-19 10:50:00,92.57,92.63,92.54,92.57,20400.0,72.0387,72.0854,72.0154,72.0387,20400.0
2013-12-19 10:55:00,92.57,92.61,92.56,92.61,14100.0,72.0387,72.0699,72.031,72.0699,14100.0
2013-12-19 11:00:00,92.62,92.67,92.6,92.65,10300.0,72.0776,72.1166,72.0621,72.101,10300.0
2013-12-19 11:05:00,92.63,92.67,92.61,92.67,7200.0,72.0854,72.1166,72.0699,72.1166,7200.0
2013-12-19 11:10:00,92.67,92.69,92.65,92.68,8400.0,72.1166,72.1321,72.101,72.1243,8400.0
2013-12-19 11:15:00,92.66,92.67,92.62,92.63,10800.0,72.1088,72.1166,72.0776,72.0854,10800.0
2013-12-19 11:20:00,92.63,92.68,92.55,92.55,9600.0,72.0854,72.1243,72.0232,72.0232,9600.0
2013-12-19 11:25:00,92.55,92.61,92.52,92.6,10800.0,72.0232,72.0699,71.9998,72.0621,10800.0
2013-12-19 11:30:00,92.59,92.67,92.59,92.66,6300.0,72.0543,72.1166,72.0543,72.1088,6300.0
2013-12-19 11:35:00,92.67,92.68,92.64,92.65,7200.0,72.1166,72.1243,72.0932,72.101,7200.0
2013-12-19 11:40:00,92.66,92.68,92.56,92.57,14300.0,72.1088,72.1243,72.031,72.0387,14300.0
2013-12-19 11:45:00,92.56,92.56,92.5,92.51,14500.0,72.031,72.031,71.9843,71.992,14500.0
2013-12-19 11:50:00,92.5,92.51,92.48,92.5,9600.0,71.9843,71.992,71.9687,71.9843,9600.0
2013-12-19 11:55:00,92.5,92.53,92.48,92.48,10400.0,71.9843,72.0076,71.9687,71.9687,10400.0
2013-12-19 12:00:00,92.48,92.49,92.45,92.46,19100.0,71.9687,71.9765,71.9453,71.9531,19100.0
2013-12-19 12:05:00,92.46,92.49,92.44,92.46,6400.0,71.9531,71.9765,71.9376,71.9531,6400.0
2013-12-19 12:10:00,92.47,92.48,92.45,92.46,13300.0,71.9609,71.9687,71.9453,71.9531,13300.0
2013-12-19 12:15:00,92.48,92.55,92.46,92.54,9100.0,71.9687,72.0232,71.9531,72.0154,9100.0
2013-12-19 12:20:00,92.54,92.59,92.49,92.59,14900.0,72.0154,72.0543,71.9765,72.0543,14900.0
2013-12-19 12:25:00,92.57,92.63,92.54,92.54,5200.0,72.0387,72.0854,72.0154,72.0154,5200.0
2013-12-19 12:30:00,92.56,92.59,92.51,92.56,8100.0,72.031,72.0543,71.992,72.031,8100.0
2013-12-19 12:35:00,92.58,92.6,92.54,92.56,5100.0,72.0465,72.0621,72.0154,72.031,5100.0
2013-12-19 12:40:00,92.57,92.62,92.53,92.61,21700.0,72.0387,72.0776,72.0076,72.0699,21700.0
2013-12-19 12:45:00,92.6,92.6,92.5,92.51,2100.0,72.0621,72.0621,71.9843,71.992,2100.0
2013-12-19 12:50:00,92.5,92.52,92.48,92.49,14700.0,71.9843,71.9998,71.9687,71.9765,14700.0
2013-12-19 12:55:00,92.51,92.56,92.51,92.56,8500.0,71.992,72.031,71.992,72.031,8500.0
2013-12-19 13:00:00,92.56,92.56,92.48,92.48,9700.0,72.031,72.031,71.9687,71.9687,9700.0
2013-12-19 13:05:00,92.5,92.56,92.48,92.56,11100.0,71.9843,72.031,71.9687,72.031,11100.0
2013-12-19 13:10:00,92.57,92.57,92.51,92.52,4400.0,72.0387,72.0387,71.992,71.9998,4400.0
2013-12-19 13:15:00,92.54,92.59,92.52,92.55,12000.0,72.0154,72.0543,71.9998,72.0232,12000.0
2013-12-19 13:20:00,92.57,92.57,92.51,92.54,8500.0,72.0387,72.0387,71.992,72.0154,8500.0
2013-12-19 13:25:00,92.53,92.55,92.51,92.51,6700.0,72.0076,72.0232,71.992,71.992,6700.0
2013-12-19 13:30:00,92.53,92.57,92.47,92.5,13700.0,72.0076,72.0387,71.9609,71.9843,13700.0
2013-12-19 13:35:00,92.51,92.51,92.47,92.49,7700.0,71.992,71.992,71.9609,71.9765,7700.0
2013-12-19 13:40:00,92.49,92.51,92.48,92.5,5300.0,71.9765,71.992,71.9687,71.9843,5300.0
2013-12-19 13:45:00,92.5,92.5,92.35,92.36,27600.0,71.9843,71.9843,71.8675,71.8753,27600.0
2013-12-19 13:50:00,92.37,92.45,92.35,92.43,5300.0,71.8831,71.9453,71.8675,71.9298,5300.0
2013-12-19 13:55:00,92.44,92.46,92.41,92.44,21000.0,71.9376,71.9531,71.9142,71.9376,21000.0
2013-12-19 14:00:00,92.46,92.48,92.44,92.48,16300.0,71.9531,71.9687,71.9376,71.9687,16300.0
2013-12-19 14:05:00,92.48,92.54,92.48,92.54,7200.0,71.9687,72.0154,71.9687,72.0154,7200.0
2013-12-19 14:10:00,92.51,92.52,92.45,92.48,8600.0,71.992,71.9998,71.9453,71.9687,8600.0
2013-12-19 14:15:00,92.48,92.5,92.43,92.43,8600.0,71.9687,71.9843,71.9298,71.9298,8600.0
2013-12-19 14:20:00,92.43,92.43,92.28,92.28,16200.0,71.9298,71.9298,71.8131,71.8131,16200.0
2013-12-19 14:25:00,92.31,92.34,92.29,92.32,8200.0,71.8364,71.8597,71.8208,71.8442,8200.0
2013-12-19 14:30:00,92.3,92.32,92.28,92.31,8800.0,71.8286,71.8442,71.8131,71.8364,8800.0
2013-12-19 14:35:00,92.31,92.33,92.29,92.29,8200.0,71.8364,71.852,71.8208,71.8208,8200.0
2013-12-19 14:40:00,92.3,92.37,92.28,92.36,16900.0,71.8286,71.8831,71.8131,71.8753,16900.0
2013-12-19 14:45:00,92.37,92.39,92.35,92.37,12300.0,71.8831,71.8987,71.8675,71.8831,12300.0
2013-12-19 14:50:00,92.36,92.37,92.33,92.35,11900.0,71.8753,71.8831,71.852,71.8675,11900.0
2013-12-19 14:55:00,92.35,92.45,92.35,92.45,14800.0,71.8675,71.9453,71.8675,71.9453,14800.0
2013-12-19 15:00:00,92.44,92.63,92.43,92.6,16800.0,71.9376,72.0854,71.9298,72.0621,16800.0
2013-12-19 15:05:00,92.62,92.62,92.58,92.59,9900.0,72.0776,72.0776,72.0465,72.0543,9900.0
2013-12-19 15:10:00,92.58,92.61,92.58,92.58,12600.0,72.0465,72.0699,72.0465,72.0465,12600.0
2013-12-19 15:15:00,92.59,92.65,92.57,92.64,12500.0,72.0543,72.101,72.0387,72.0932,12500.0
2013-12-19 15:20:00,92.63,92.65,92.59,92.64,9500.0,72.0854,72.101,72.0543,72.0932,9500.0
2013-12-19 15:25:00,92.64,92.65,92.58,92.59,20800.0,72.0932,72.101,72.0465,72.0543,20800.0
2013-12-19 15:30:00,92.58,92.59,92.5,92.51,21300.0,72.0465,72.0543,71.9843,71.992,21300.0
2013-12-19 15:35:00,92.51,92.62,92.5,92.61,23600.0,71.992,72.0776,71.9843,72.0699,23600.0
2013-12-19 15:40:00,92.61,92.63,92.57,92.57,25500.0,72.0699,72.0854,72.0387,72.0387,25500.0
2013-12-19 15:45:00,92.56,92.57,92.44,92.47,44800.0,72.031,72.0387,71.9376,71.9609,44800.0
2013-12-19 15:50:00,92.47,92.54,92.46,92.53,47300.0,71.9609,72.0154,71.9531,72.0076,47300.0
2013-12-19 15:55:00,92.52,92.75,92.51,92.66,103300.0,71.9998,72.1788,71.992,72.1088,103300.0
2013-12-20 09:30:00,92.64,92.99,92.63,92.89,316600.0,72.0932,72.3656,72.0854,72.2878,316600.0
2013-12-20 09:35:00,92.89,93.19,92.8,93.15,34600.0,72.2878,72.5212,72.2177,72.4901,34600.0
2013-12-20 09:40:00,93.12,93.34,93.0,93.28,41500.0,72.4667,72.638,72.3734,72.5913,41500.0
2013-12-20 09:45:00,93.25,93.32,93.16,93.19,18400.0,72.5679,72.6224,72.4979,72.5212,18400.0
2013-12-20 09:50:00,93.18,93.21,93.09,93.19,13600.0,72.5134,72.5368,72.4434,72.5212,13600.0
2013-12-20 09:55:00,93.19,93.22,93.12,93.18,11200.0,72.5212,72.5446,72.4667,72.5134,11200.0
2013-12-20 10:00:00,93.18,93.29,93.09,93.09,17600.0,72.5134,72.599,72.4434,72.4434,17600.0
2013-12-20 10:05:00,93.06,93.11,93.05,93.11,12300.0,72.4201,72.459,72.4123,72.459,12300.0
2013-12-20 10:10:00,93.1,93.14,93.09,93.12,11300.0,72.4512,72.4823,72.4434,72.4667,11300.0
2013-12-20 10:15:00,93.11,93.2,93.09,93.19,13900.0,72.459,72.529,72.4434,72.5212,13900.0
2013-12-20 10:20:00,93.17,93.19,93.02,93.03,17300.0,72.5057,72.5212,72.3889,72.3967,17300.0
2013-12-20 10:25:00,93.03,93.14,93.0,93.1,39200.0,72.3967,72.4823,72.3734,72.4512,39200.0
2013-12-20 10:30:00,93.12,93.23,93.09,93.23,12300.0,72.4667,72.5523,72.4434,72.5523,12300.0
2013-12-20 10:35:00,93.21,93.4,93.2,93.39,20300.0,72.5368,72.6846,72.529,72.6769,20300.0
2013-12-20 10:40:00,93.41,93.42,93.36,93.41,9000.0,72.6924,72.7002,72.6535,72.6924,9000.0
2013-12-20 10:45:00,93.39,93.48,93.39,93.45,6100.0,72.6769,72.7469,72.6769,72.7236,6100.0
2013-12-20 10:50:00,93.45,93.46,93.41,93.41,6300.0,72.7236,72.7313,72.6924,72.6924,6300.0
2013-12-20 10:55:00,93.43,93.44,93.37,93.37,13900.0,72.708,72.7158,72.6613,72.6613,13900.0
2013-12-20 11:00:00,93.36,93.37,93.31,93.37,7400.0,72.6535,72.6613,72.6146,72.6613,7400.0
2013-12-20 11:05:00,93.37,93.45,93.37,93.44,10900.0,72.6613,72.7236,72.6613,72.7158,10900.0
2013-12-20 11:10:00,93.4,93.42,93.36,93.38,11800.0,72.6846,72.7002,72.6535,72.6691,11800.0
2013-12-20 11:15:00,93.38,93.45,93.36,93.39,5300.0,72.6691,72.7236,72.6535,72.6769,5300.0
2013-12-20 11:20:00,93.39,93.44,93.39,93.44,5600.0,72.6769,72.7158,72.6769,72.7158,5600.0
2013-12-20 11:25:00,93.44,93.5,93.4,93.41,10500.0,72.7158,72.7625,72.6846,72.6924,10500.0
2013-12-20 11:30:00,93.41,93.51,93.41,93.44,14800.0,72.6924,72.7702,72.6924,72.7158,14800.0
2013-12-20 11:35:00,93.47,93.53,93.47,93.53,6200.0,72.7391,72.7858,72.7391,72.7858,6200.0
2013-12-20 11:40:00,93.53,93.65,93.53,93.65,8100.0,72.7858,72.8792,72.7858,72.8792,8100.0
2013-12-20 11:45:00,93.63,93.65,93.6,93.64,8300.0,72.8636,72.8792,72.8403,72.8714,8300.0
2013-12-20 11:50:00,93.63,93.77,93.62,93.77,10300.0,72.8636,72.9726,72.8559,72.9726,10300.0
2013-12-20 11:55:00,93.74,93.8,93.72,93.8,12100.0,72.9492,72.9959,72.9337,72.9959,12100.0
2013-12-20 12:00:00,93.79,93.8,93.74,93.77,13100.0,72.9881,72.9959,72.9492,72.9726,13100.0
2013-12-20 12:05:00,93.78,93.82,93.78,93.81,7000.0,72.9804,73.0115,72.9804,73.0037,7000.0
2013-12-20 12:10:00,93.8,93.8,93.75,93.77,7700.0,72.9959,72.9959,72.957,72.9726,7700.0
2013-12-20 12:15:00,93.77,93.87,93.77,93.85,7800.0,72.9726,73.0504,72.9726,73.0348,7800.0
2013-12-20 12:20:00,93.82,93.85,93.8,93.81,9300.0,73.0115,73.0348,72.9959,73.0037,9300.0
2013-12-20 12:25:00,93.77,93.86,93.76,93.86,8200.0,72.9726,73.0426,72.9648,73.0426,8200.0
2013-12-20 12:30:00,93.83,93.86,93.8,93.84,5300.0,73.0193,73.0426,72.9959,73.0271,5300.0
2013-12-20 12:35:00,93.83,93.85,93.81,93.81,5700.0,73.0193,73.0348,73.0037,73.0037,5700.0
2013-12-20 12:40:00,93.81,93.84,93.77,93.78,7500.0,73.0037,73.0271,72.9726,72.9804,7500.0
2013-12-20 12:45:00,93.79,93.85,93.78,93.85,7900.0,72.9881,73.0348,72.9804,73.0348,7900.0
2013-12-20 12:50:00,93.86,93.9,93.84,93.9,7200.0,73.0426,73.0737,73.0271,73.0737,7200.0
2013-12-20 12:55:00,93.89,93.92,93.82,93.82,7600.0,73.066,73.0893,73.0115,73.0115,7600.0
2013-12-20 13:00:00,93.83,93.85,93.79,93.79,8000.0,73.0193,73.0348,72.9881,72.9881,8000.0
2013-12-20 13:05:00,93.8,93.86,93.8,93.85,8500.0,72.9959,73.0426,72.9959,73.0348,8500.0
2013-12-20 13:10:00,93.83,93.86,93.82,93.84,11400.0,73.0193,73.0426,73.0115,73.0271,11400.0
2013-12-20 13:15:00,93.85,93.86,93.76,93.84,23600.0,73.0348,73.0426,72.9648,73.0271,23600.0
2013-12-20 13:20:00,93.84,93.84,93.75,93.78,23300.0,73.0271,73.0271,72.957,72.9804,23300.0
2013-12-20 13:25:00,93.78,93.84,93.77,93.83,22000.0,72.9804,73.0271,72.9726,73.0193,22000.0
2013-12-20 13:30:00,93.81,93.84,93.8,93.83,11600.0,73.0037,73.0271,72.9959,73.0193,11600.0
2013-12-20 13:35:00,93.82,93.83,93.79,93.81,7800.0,73.0115,73.0193,72.9881,73.0037,7800.0
2013-12-20 13:40:00,93.81,93.83,93.75,93.75,11100.0,73.0037,73.0193,72.957,72.957,11100.0
2013-12-20 13:45:00,93.75,93.8,93.7,93.75,9700.0,72.957,72.9959,72.9181,72.957,9700.0
2013-12-20 13:50:00,93.74,93.79,93.73,93.76,6900.0,72.9492,72.9881,72.9415,72.9648,6900.0
2013-12-20 13:55:00,93.77,93.87,93.76,93.83,12000.0,72.9726,73.0504,72.9648,73.0193,12000.0
2013-12-20 14:00:00,93.82,93.84,93.66,93.68,12000.0,73.0115,73.0271,72.887,72.9025,12000.0
2013-12-20 14:05:00,93.68,93.73,93.67,93.7,20000.0,72.9025,72.9415,72.8948,72.9181,20000.0
2013-12-20 14:10:00,93.71,93.75,93.7,93.72,6500.0,72.9259,72.957,72.9181,72.9337,6500.0
2013-12-20 14:15:00,93.72,93.76,93.71,93.73,10300.0,72.9337,72.9648,72.9259,72.9415,10300.0
2013-12-20 14:20:00,93.72,93.73,93.68,93.68,15400.0,72.9337,72.9415,72.9025,72.9025,15400.0
2013-12-20 14:25:00,93.67,93.7,93.64,93.7,12000.0,72.8948,72.9181,72.8714,72.9181,12000.0
2013-12-20 14:30:00,93.7,93.73,93.7,93.71,12300.0,72.9181,72.9415,72.9181,72.9259,12300.0
2013-12-20 14:35:00,93.72,93.73,93.68,93.7,15000.0,72.9337,72.9415,72.9025,72.9181,15000.0
2013-12-20 14:40:00,93.69,93.76,93.69,93.76,8600.0,72.9103,72.9648,72.9103,72.9648,8600.0
2013-12-20 14:45:00,93.77,93.77,93.72,93.75,24700.0,72.9726,72.9726,72.9337,72.957,24700.0
2013-12-20 14:50:00,93.74,93.76,93.68,93.68,9000.0,72.9492,72.9648,72.9025,72.9025,9000.0
2013-12-20 14:55:00,93.68,93.77,93.67,93.77,12200.0,72.9025,72.9726,72.8948,72.9726,12200.0
2013-12-20 15:00:00,93.77,93.77,93.69,93.7,12000.0,72.9726,72.9726,72.9103,72.9181,12000.0
2013-12-20 15:05:00,93.7,93.7,93.68,93.68,12600.0,72.9181,72.9181,72.9025,72.9025,12600.0
2013-12-20 15:10:00,93.67,93.78,93.67,93.77,15600.0,72.8948,72.9804,72.8948,72.9726,15600.0
2013-12-20 15:15:00,93.78,93.78,93.67,93.67,10900.0,72.9804,72.9804,72.8948,72.8948,10900.0
2013-12-20 15:20:00,93.68,93.69,93.62,93.63,15200.0,72.9025,72.9103,72.8559,72.8636,15200.0
2013-12-20 15:25:00,93.63,93.63,93.51,93.53,25500.0,72.8636,72.8636,72.7702,72.7858,25500.0
2013-12-20 15:30:00,93.51,93.59,93.51,93.53,14500.0,72.7702,72.8325,72.7702,72.7858,14500.0
2013-12-20 15:35:00,93.52,93.54,93.48,93.53,28300.0,72.778,72.7936,72.7469,72.7858,28300.0
2013-12-20 15:40:00,93.53,93.56,93.47,93.47,28900.0,72.7858,72.8092,72.7391,72.7391,28900.0
2013-12-20 15:45:00,93.46,93.47,93.4,93.4,51200.0,72.7313,72.7391,72.6846,72.6846,51200.0
2013-12-20 15:50:00,93.41,93.46,93.4,93.4,42200.0,72.6924,72.7313,72.6846,72.6846,42200.0
2013-12-20 15:55:00,93.4,93.4,93.29,93.38,137200.0,72.6846,72.6846,72.599,72.6691,137200.0
2013-12-23 09:30:00,93.89,93.9,93.7,93.73,32000.0,73.066,73.0737,72.9181,72.9415,32000.0
2013-12-23 09:35:00,93.76,93.94,93.7,93.8,9200.0,72.9648,73.1049,72.9181,72.9959,9200.0
2013-12-23 09:40:00,93.77,93.89,93.74,93.81,8800.0,72.9726,73.066,72.9492,73.0037,8800.0
2013-12-23 09:45:00,93.78,93.87,93.56,93.61,17200.0,72.9804,73.0504,72.8092,72.8481,17200.0
2013-12-23 09:50:00,93.57,93.59,93.44,93.54,14100.0,72.8169,72.8325,72.7158,72.7936,14100.0
2013-12-23 09:55:00,93.52,93.58,93.4,93.44,10700.0,72.778,72.8247,72.6846,72.7158,10700.0
2013-12-23 10:00:00,93.42,93.55,93.42,93.51,18000.0,72.7002,72.8014,72.7002,72.7702,18000.0
2013-12-23 10:05:00,93.51,93.67,93.48,93.66,10200.0,72.7702,72.8948,72.7469,72.887,10200.0
2013-12-23 10:10:00,93.66,93.72,93.52,93.55,16600.0,72.887,72.9337,72.778,72.8014,16600.0
2013-12-23 10:15:00,93.56,93.63,93.5,93.56,12700.0,72.8092,72.8636,72.7625,72.8092,12700.0
2013-12-23 10:20:00,93.56,93.67,93.53,93.67,7400.0,72.8092,72.8948,72.7858,72.8948,7400.0
2013-12-23 10:25:00,93.67,93.68,93.53,93.53,6000.0,72.8948,72.9025,72.7858,72.7858,6000.0
2013-12-23 10:30:00,93.53,93.53,93.44,93.45,6800.0,72.7858,72.7858,72.7158,72.7236,6800.0
2013-12-23 10:35:00,93.45,93.45,93.29,93.29,17600.0,72.7236,72.7236,72.599,72.599,17600.0
2013-12-23 10:40:00,93.32,93.36,93.26,93.31,10000.0,72.6224,72.6535,72.5757,72.6146,10000.0
2013-12-23 10:45:00,93.31,93.33,93.19,93.2,21300.0,72.6146,72.6302,72.5212,72.529,21300.0
2013-12-23 10:50:00,93.2,93.23,93.15,93.21,10100.0,72.529,72.5523,72.4901,72.5368,10100.0
2013-12-23 10:55:00,93.2,93.2,93.14,93.15,13700.0,72.529,72.529,72.4823,72.4901,13700.0
2013-12-23 11:00:00,93.14,93.15,93.11,93.15,12900.0,72.4823,72.4901,72.459,72.4901,12900.0
2013-12-23 11:05:00,93.15,93.15,93.08,93.09,16200.0,72.4901,72.4901,72.4356,72.4434,16200.0
2013-12-23 11:10:00,93.09,93.09,93.02,93.09,15800.0,72.4434,72.4434,72.3889,72.4434,15800.0
2013-12-23 11:15:00,93.08,93.1,93.07,93.1,14100.0,72.4356,72.4512,72.4278,72.4512,14100.0
2013-12-23 11:20:00,93.1,93.12,93.06,93.1,9000.0,72.4512,72.4667,72.4201,72.4512,9000.0
2013-12-23 11:25:00,93.1,93.12,93.08,93.12,11400.0,72.4512,72.4667,72.4356,72.4667,11400.0
2013-12-23 11:30:00,93.13,93.2,93.09,93.12,19200.0,72.4745,72.529,72.4434,72.4667,19200.0
2013-12-23 11:35:00,93.11,93.16,93.07,93.08,20100.0,72.459,72.4979,72.4278,72.4356,20100.0
2013-12-23 11:40:00,93.08,93.11,93.04,93.05,22100.0,72.4356,72.459,72.4045,72.4123,22100.0
2013-12-23 11:45:00,93.06,93.11,93.01,93.11,13000.0,72.4201,72.459,72.3811,72.459,13000.0
2013-12-23 11:50:00,93.09,93.16,93.09,93.16,10700.0,72.4434,72.4979,72.4434,72.4979,10700.0
2013-12-23 11:55:00,93.17,93.19,93.15,93.19,7900.0,72.5057,72.5212,72.4901,72.5212,7900.0
2013-12-23 12:00:00,93.21,93.26,93.2,93.2,10400.0,72.5368,72.5757,72.529,72.529,10400.0
2013-12-23 12:05:00,93.2,93.21,93.12,93.13,11000.0,72.529,72.5368,72.4667,72.4745,11000.0
2013-12-23 12:10:00,93.16,93.21,93.15,93.19,12400.0,72.4979,72.5368,72.4901,72.5212,12400.0
2013-12-23 12:15:00,93.22,93.29,93.2,93.23,5900.0,72.5446,72.599,72.529,72.5523,5900.0
2013-12-23 12:20:00,93.24,93.26,93.23,93.24,6900.0,72.5601,72.5757,72.5523,72.5601,6900.0
2013-12-23 12:25:00,93.25,93.31,93.24,93.3,7700.0,72.5679,72.6146,72.5601,72.6068,7700.0
2013-12-23 12:30:00,93.32,93.4,93.32,93.34,8800.0,72.6224,72.6846,72.6224,72.638,8800.0
2013-12-23 12:35:00,93.34,93.34,93.32,93.34,4100.0,72.638,72.638,72.6224,72.638,4100.0
2013-12-23 12:40:00,93.34,93.38,93.34,93.38,10500.0,72.638,72.6691,72.638,72.6691,10500.0
2013-12-23 12:45:00,93.36,93.42,93.36,93.41,4600.0,72.6535,72.7002,72.6535,72.6924,4600.0
2013-12-23 12:50:00,93.42,93.46,93.42,93.43,5100.0,72.7002,72.7313,72.7002,72.708,5100.0
2013-12-23 12:55:00,93.44,93.44,93.38,93.38,6800.0,72.7158,72.7158,72.6691,72.6691,6800.0
2013-12-23 13:00:00,93.38,93.38,93.27,93.27,9600.0,72.6691,72.6691,72.5835,72.5835,9600.0
2013-12-23 13:05:00,93.27,93.28,93.24,93.26,7000.0,72.5835,72.5913,72.5601,72.5757,7000.0
2013-12-23 13:10:00,93.27,93.34,93.25,93.31,4400.0,72.5835,72.638,72.5679,72.6146,4400.0
2013-12-23 13:15:00,93.31,93.31,93.26,93.27,6900.0,72.6146,72.6146,72.5757,72.5835,6900.0
2013-12-23 13:20:00,93.27,93.35,93.27,93.35,4400.0,72.5835,72.6457,72.5835,72.6457,4400.0
2013-12-23 13:25:00,93.32,93.4,93.32,93.39,5400.0,72.6224,72.6846,72.6224,72.6769,5400.0
2013-12-23 13:30:00,93.4,93.41,93.38,93.41,4800.0,72.6846,72.6924,72.6691,72.6924,4800.0
2013-12-23 13:35:00,93.43,93.45,93.36,93.36,5900.0,72.708,72.7236,72.6535,72.6535,5900.0
2013-12-23 13:40:00,93.35,93.35,93.27,93.27,10600.0,72.6457,72.6457,72.5835,72.5835,10600.0
2013-12-23 13:45:00,93.29,93.29,93.19,93.22,18500.0,72.599,72.599,72.5212,72.5446,18500.0
2013-12-23 13:50:00,93.23,93.23,93.14,93.14,11700.0,72.5523,72.5523,72.4823,72.4823,11700.0
2013-12-23 13:55:00,93.14,93.19,93.14,93.19,6300.0,72.4823,72.5212,72.4823,72.5212,6300.0
2013-12-23 14:00:00,93.17,93.23,93.17,93.21,6600.0,72.5057,72.5523,72.5057,72.5368,6600.0
2013-12-23 14:05:00,93.21,93.24,93.18,93.19,11300.0,72.5368,72.5601,72.5134,72.5212,11300.0
2013-12-23 14:10:00,93.2,93.26,93.17,93.26,9400.0,72.529,72.5757,72.5057,72.5757,9400.0
2013-12-23 14:15:00,93.25,93.32,93.24,93.3,11600.0,72.5679,72.6224,72.5601,72.6068,11600.0
2013-12-23 14:20:00,93.31,93.34,93.3,93.32,5000.0,72.6146,72.638,72.6068,72.6224,5000.0
2013-12-23 14:25:00,93.32,93.38,93.31,93.33,8100.0,72.6224,72.6691,72.6146,72.6302,8100.0
2013-12-23 14:30:00,93.33,93.36,93.3,93.3,7300.0,72.6302,72.6535,72.6068,72.6068,7300.0
2013-12-23 14:35:00,93.29,93.31,93.26,93.3,6400.0,72.599,72.6146,72.5757,72.6068,6400.0
2013-12-23 14:40:00,93.31,93.31,93.21,93.23,6700.0,72.6146,72.6146,72.5368,72.5523,6700.0
2013-12-23 14:45:00,93.23,93.29,93.22,93.23,7900.0,72.5523,72.599,72.5446,72.5523,7900.0
2013-12-23 14:50:00,93.22,93.22,93.18,93.18,6300.0,72.5446,72.5446,72.5134,72.5134,6300.0
2013-12-23 14:55:00,93.18,93.19,93.14,93.17,8700.0,72.5134,72.5212,72.4823,72.5057,8700.0
2013-12-23 15:00:00,93.18,93.21,93.16,93.21,12000.0,72.5134,72.5368,72.4979,72.5368,12000.0
2013-12-23 15:05:00,93.2,93.22,93.17,93.17,5700.0,72.529,72.5446,72.5057,72.5057,5700.0
2013-12-23 15:10:00,93.19,93.19,93.11,93.16,21000.0,72.5212,72.5212,72.459,72.4979,21000.0
2013-12-23 15:15:00,93.16,93.23,93.13,93.23,12800.0,72.4979,72.5523,72.4745,72.5523,12800.0
2013-12-23 15:20:00,93.22,93.26,93.19,93.24,11700.0,72.5446,72.5757,72.5212,72.5601,11700.0
2013-12-23 15:25:00,93.24,93.29,93.23,93.29,10500.0,72.5601,72.599,72.5523,72.599,10500.0
2013-12-23 15:30:00,93.29,93.38,93.29,93.35,37000.0,72.599,72.6691,72.599,72.6457,37000.0
2013-12-23 15:35:00,93.36,93.42,93.35,93.41,15800.0,72.6535,72.7002,72.6457,72.6924,15800.0
2013-12-23 15:40:00,93.42,93.42,93.39,93.4,26400.0,72.7002,72.7002,72.6769,72.6846,26400.0
2013-12-23 15:45:00,93.4,93.41,93.2,93.2,37400.0,72.6846,72.6924,72.529,72.529,37400.0
2013-12-23 15:50:00,93.21,93.22,93.12,93.18,79000.0,72.5368,72.5446,72.4667,72.5134,79000.0
2013-12-23 15:55:00,93.18,93.23,93.09,93.19,121900.0,72.5134,72.5523,72.4434,72.5212,121900.0
2013-12-24 09:30:00,93.32,93.33,93.13,93.23,16800.0,72.6224,72.6302,72.4745,72.5523,16800.0
2013-12-24 09:35:00,93.3,93.3,93.22,93.26,6000.0,72.6068,72.6068,72.5446,72.5757,6000.0
2013-12-24 09:40:00,93.3,93.37,93.25,93.34,15000.0,72.6068,72.6613,72.5679,72.638,15000.0
2013-12-24 09:45:00,93.35,93.43,93.31,93.32,15900.0,72.6457,72.708,72.6146,72.6224,15900.0
2013-12-24 09:50:00,93.33,93.48,93.31,93.45,9800.0,72.6302,72.7469,72.6146,72.7236,9800.0
2013-12-24 09:55:00,93.43,93.54,93.37,93.47,13900.0,72.708,72.7936,72.6613,72.7391,13900.0
2013-12-24 10:00:00,93.47,93.56,93.43,93.52,8600.0,72.7391,72.8092,72.708,72.778,8600.0
2013-12-24 10:05:00,93.53,93.61,93.46,93.55,7100.0,72.7858,72.8481,72.7313,72.8014,7100.0
2013-12-24 10:10:00,93.56,93.64,93.49,93.64,9000.0,72.8092,72.8714,72.7547,72.8714,9000.0
2013-12-24 10:15:00,93.61,93.62,93.53,93.56,4700.0,72.8481,72.8559,72.7858,72.8092,4700.0
2013-12-24 10:20:00,93.57,93.58,93.55,93.58,2900.0,72.8169,72.8247,72.8014,72.8247,2900.0
2013-12-24 10:25:00,93.59,93.65,93.56,93.65,8800.0,72.8325,72.8792,72.8092,72.8792,8800.0
2013-12-24 10:30:00,93.65,93.65,93.58,93.64,8200.0,72.8792,72.8792,72.8247,72.8714,8200.0
2013-12-24 10:35:00,93.64,93.71,93.61,93.66,10900.0,72.8714,72.9259,72.8481,72.887,10900.0
2013-12-24 10:40:00,93.66,93.69,93.63,93.63,3200.0,72.887,72.9103,72.8636,72.8636,3200.0
2013-12-24 10:45:00,93.65,93.65,93.54,93.58,11600.0,72.8792,72.8792,72.7936,72.8247,11600.0
2013-12-24 10:50:00,93.58,93.6,93.53,93.53,2900.0,72.8247,72.8403,72.7858,72.7858,2900.0
2013-12-24 10:55:00,93.54,93.58,93.49,93.53,13600.0,72.7936,72.8247,72.7547,72.7858,13600.0
2013-12-24 11:00:00,93.53,93.53,93.45,93.45,6600.0,72.7858,72.7858,72.7236,72.7236,6600.0
2013-12-24 11:05:00,93.46,93.48,93.44,93.48,3300.0,72.7313,72.7469,72.7158,72.7469,3300.0
2013-12-24 11:10:00,93.48,93.48,93.38,93.44,12200.0,72.7469,72.7469,72.6691,72.7158,12200.0
2013-12-24 11:15:00,93.42,93.47,93.38,93.41,17600.0,72.7002,72.7391,72.6691,72.6924,17600.0
2013-12-24 11:20:00,93.39,93.42,93.27,93.27,20400.0,72.6769,72.7002,72.5835,72.5835,20400.0
2013-12-24 11:25:00,93.29,93.37,93.26,93.36,13400.0,72.599,72.6613,72.5757,72.6535,13400.0
2013-12-24 11:30:00,93.37,93.38,93.32,93.37,8600.0,72.6613,72.6691,72.6224,72.6613,8600.0
2013-12-24 11:35:00,93.36,93.36,93.3,93.33,6300.0,72.6535,72.6535,72.6068,72.6302,6300.0
2013-12-24 11:40:00,93.31,93.32,93.29,93.29,9600.0,72.6146,72.6224,72.599,72.599,9600.0
2013-12-24 11:45:00,93.3,93.4,93.29,93.4,6200.0,72.6068,72.6846,72.599,72.6846,6200.0
2013-12-24 11:50:00,93.42,93.49,93.42,93.49,4600.0,72.7002,72.7547,72.7002,72.7547,4600.0
2013-12-24 11:55:00,93.49,93.52,93.45,93.52,4200.0,72.7547,72.778,72.7236,72.778,4200.0
2013-12-24 12:00:00,93.51,93.56,93.48,93.56,3000.0,72.7702,72.8092,72.7469,72.8092,3000.0
2013-12-24 12:05:00,93.53,93.62,93.53,93.62,4300.0,72.7858,72.8559,72.7858,72.8559,4300.0
2013-12-24 12:10:00,93.61,93.64,93.61,93.64,6300.0,72.8481,72.8714,72.8481,72.8714,6300.0
2013-12-24 12:15:00,93.66,93.69,93.61,93.69,7200.0,72.887,72.9103,72.8481,72.9103,7200.0
2013-12-24 12:20:00,93.67,93.69,93.64,93.66,6300.0,72.8948,72.9103,72.8714,72.887,6300.0
2013-12-24 12:25:00,93.66,93.7,93.62,93.64,9500.0,72.887,72.9181,72.8559,72.8714,9500.0
2013-12-24 12:30:00,93.63,93.67,93.61,93.67,4500.0,72.8636,72.8948,72.8481,72.8948,4500.0
2013-12-24 12:35:00,93.65,93.7,93.62,93.62,9200.0,72.8792,72.9181,72.8559,72.8559,9200.0
2013-12-24 12:40:00,93.64,93.64,93.59,93.64,10500.0,72.8714,72.8714,72.8325,72.8714,10500.0
2013-12-24 12:45:00,93.64,93.72,93.64,93.71,15300.0,72.8714,72.9337,72.8714,72.9259,15300.0
2013-12-24 12:50:00,93.7,93.74,93.66,93.74,14800.0,72.9181,72.9492,72.887,72.9492,14800.0
2013-12-24 12:55:00,93.74,93.77,93.7,93.75,32600.0,72.9492,72.9726,72.9181,72.957,32600.0
2013-12-26 09:30:00,93.95,94.49,93.9,94.44,40300.0,73.1127,73.5329,73.0737,73.494,40300.0
2013-12-26 09:35:00,94.49,94.85,94.48,94.76,17500.0,73.5329,73.813,73.5251,73.743,17500.0
2013-12-26 09:40:00,94.79,94.94,94.66,94.69,21500.0,73.7664,73.8831,73.6652,73.6885,21500.0
2013-12-26 09:45:00,94.69,94.72,94.5,94.57,10300.0,73.6885,73.7119,73.5407,73.5951,10300.0
2013-12-26 09:50:00,94.59,94.67,94.51,94.67,16000.0,73.6107,73.673,73.5485,73.673,16000.0
2013-12-26 09:55:00,94.65,94.65,94.49,94.58,10400.0,73.6574,73.6574,73.5329,73.6029,10400.0
2013-12-26 10:00:00,94.57,94.7,94.54,94.63,26400.0,73.5951,73.6963,73.5718,73.6418,26400.0
2013-12-26 10:05:00,94.64,94.73,94.46,94.46,11100.0,73.6496,73.7197,73.5095,73.5095,11100.0
2013-12-26 10:10:00,94.46,94.6,94.45,94.57,9700.0,73.5095,73.6185,73.5018,73.5951,9700.0
2013-12-26 10:15:00,94.59,94.59,94.51,94.52,8900.0,73.6107,73.6107,73.5485,73.5562,8900.0
2013-12-26 10:20:00,94.54,94.58,94.5,94.54,20100.0,73.5718,73.6029,73.5407,73.5718,20100.0
2013-12-26 10:25:00,94.54,94.57,94.5,94.57,11700.0,73.5718,73.5951,73.5407,73.5951,11700.0
2013-12-26 10:30:00,94.58,94.61,94.55,94.59,4400.0,73.6029,73.6263,73.5796,73.6107,4400.0
2013-12-26 10:35:00,94.6,94.67,94.56,94.58,25400.0,73.6185,73.673,73.5874,73.6029,25400.0
2013-12-26 10:40:00,94.58,94.61,94.56,94.56,8400.0,73.6029,73.6263,73.5874,73.5874,8400.0
2013-12-26 10:45:00,94.56,94.58,94.46,94.48,6500.0,73.5874,73.6029,73.5095,73.5251,6500.0
2013-12-26 10:50:00,94.46,94.51,94.41,94.41,18700.0,73.5095,73.5485,73.4706,73.4706,18700.0
2013-12-26 10:55:00,94.41,94.45,94.38,94.42,4800.0,73.4706,73.5018,73.4473,73.4784,4800.0
2013-12-26 11:00:00,94.45,94.5,94.43,94.5,3100.0,73.5018,73.5407,73.4862,73.5407,3100.0
2013-12-26 11:05:00,94.5,94.5,94.44,94.5,4400.0,73.5407,73.5407,73.494,73.5407,4400.0
2013-12-26 11:10:00,94.48,94.51,94.47,94.51,8400.0,73.5251,73.5485,73.5173,73.5485,8400.0
2013-12-26 11:15:00,94.5,94.54,94.49,94.49,9200.0,73.5407,73.5718,73.5329,73.5329,9200.0
2013-12-26 11:20:00,94.5,94.6,94.49,94.58,5900.0,73.5407,73.6185,73.5329,73.6029,5900.0
2013-12-26 11:25:00,94.59,94.68,94.58,94.67,6200.0,73.6107,73.6808,73.6029,73.673,6200.0
2013-12-26 11:30:00,94.67,94.67,94.55,94.6,7300.0,73.673,73.673,73.5796,73.6185,7300.0
2013-12-26 11:35:00,94.61,94.66,94.61,94.62,12100.0,73.6263,73.6652,73.6263,73.6341,12100.0
2013-12-26 11:40:00,94.61,94.68,94.61,94.68,7200.0,73.6263,73.6808,73.6263,73.6808,7200.0
2013-12-26 11:45:00,94.68,94.7,94.66,94.69,11200.0,73.6808,73.6963,73.6652,73.6885,11200.0
2013-12-26 11:50:00,94.69,94.7,94.6,94.63,7200.0,73.6885,73.6963,73.6185,73.6418,7200.0
2013-12-26 11:55:00,94.65,94.66,94.59,94.6,3600.0,73.6574,73.6652,73.6107,73.6185,3600.0
2013-12-26 12:00:00,94.6,94.68,94.6,94.66,3200.0,73.6185,73.6808,73.6185,73.6652,3200.0
2013-12-26 12:05:00,94.66,94.67,94.62,94.65,3600.0,73.6652,73.673,73.6341,73.6574,3600.0
2013-12-26 12:10:00,94.66,94.67,94.63,94.63,4200.0,73.6652,73.673,73.6418,73.6418,4200.0
2013-12-26 12:15:00,94.61,94.63,94.6,94.6,5300.0,73.6263,73.6418,73.6185,73.6185,5300.0
2013-12-26 12:20:00,94.59,94.61,94.58,94.6,5700.0,73.6107,73.6263,73.6029,73.6185,5700.0
2013-12-26 12:25:00,94.61,94.65,94.59,94.65,4800.0,73.6263,73.6574,73.6107,73.6574,4800.0
2013-12-26 12:30:00,94.66,94.72,94.64,94.64,12200.0,73.6652,73.7119,73.6496,73.6496,12200.0
2013-12-26 12:35:00,94.63,94.63,94.56,94.56,4700.0,73.6418,73.6418,73.5874,73.5874,4700.0
2013-12-26 12:40:00,94.55,94.57,94.53,94.57,2900.0,73.5796,73.5951,73.564,73.5951,2900.0
2013-12-26 12:45:00,94.57,94.64,94.56,94.62,5800.0,73.5951,73.6496,73.5874,73.6341,5800.0
2013-12-26 12:50:00,94.62,94.62,94.52,94.53,4800.0,73.6341,73.6341,73.5562,73.564,4800.0
2013-12-26 12:55:00,94.53,94.59,94.53,94.57,3000.0,73.564,73.6107,73.564,73.5951,3000.0
2013-12-26 13:00:00,94.57,94.61,94.53,94.56,7900.0,73.5951,73.6263,73.564,73.5874,7900.0
2013-12-26 13:05:00,94.55,94.59,94.54,94.59,2000.0,73.5796,73.6107,73.5718,73.6107,2000.0
2013-12-26 13:10:00,94.6,94.67,94.6,94.61,9900.0,73.6185,73.673,73.6185,73.6263,9900.0
2013-12-26 13:15:00,94.6,94.65,94.6,94.65,25200.0,73.6185,73.6574,73.6185,73.6574,25200.0
2013-12-26 13:20:00,94.66,94.69,94.65,94.66,13600.0,73.6652,73.6885,73.6574,73.6652,13600.0
2013-12-26 13:25:00,94.67,94.7,94.65,94.7,8300.0,73.673,73.6963,73.6574,73.6963,8300.0
2013-12-26 13:30:00,94.68,94.72,94.68,94.71,4100.0,73.6808,73.7119,73.6808,73.7041,4100.0
2013-12-26 13:35:00,94.71,94.74,94.71,94.74,3200.0,73.7041,73.7274,73.7041,73.7274,3200.0
2013-12-26 13:40:00,94.73,94.77,94.72,94.75,5000.0,73.7197,73.7508,73.7119,73.7352,5000.0
2013-12-26 13:45:00,94.74,94.77,94.73,94.77,4400.0,73.7274,73.7508,73.7197,73.7508,4400.0
2013-12-26 13:50:00,94.78,94.84,94.77,94.77,8100.0,73.7586,73.8053,73.7508,73.7508,8100.0
2013-12-26 13:55:00,94.75,94.84,94.75,94.83,4400.0,73.7352,73.8053,73.7352,73.7975,4400.0
2013-12-26 14:00:00,94.83,94.84,94.81,94.83,5200.0,73.7975,73.8053,73.7819,73.7975,5200.0
2013-12-26 14:05:00,94.83,94.88,94.82,94.85,5800.0,73.7975,73.8364,73.7897,73.813,5800.0
2013-12-26 14:10:00,94.88,94.94,94.88,94.93,10100.0,73.8364,73.8831,73.8364,73.8753,10100.0
2013-12-26 14:15:00,94.91,94.91,94.84,94.86,9700.0,73.8597,73.8597,73.8053,73.8208,9700.0
2013-12-26 14:20:00,94.86,94.87,94.84,94.85,4700.0,73.8208,73.8286,73.8053,73.813,4700.0
2013-12-26 14:25:00,94.85,94.86,94.83,94.85,12300.0,73.813,73.8208,73.7975,73.813,12300.0
2013-12-26 14:30:00,94.84,94.86,94.83,94.84,9800.0,73.8053,73.8208,73.7975,73.8053,9800.0
2013-12-26 14:35:00,94.84,94.86,94.83,94.86,6000.0,73.8053,73.8208,73.7975,73.8208,6000.0
2013-12-26 14:40:00,94.86,94.86,94.81,94.84,12500.0,73.8208,73.8208,73.7819,73.8053,12500.0
2013-12-26 14:45:00,94.84,94.84,94.75,94.78,14200.0,73.8053,73.8053,73.7352,73.7586,14200.0
2013-12-26 14:50:00,94.77,94.82,94.76,94.78,10900.0,73.7508,73.7897,73.743,73.7586,10900.0
2013-12-26 14:55:00,94.78,94.91,94.77,94.89,11900.0,73.7586,73.8597,73.7508,73.8442,11900.0
2013-12-26 15:00:00,94.88,94.91,94.85,94.85,8000.0,73.8364,73.8597,73.813,73.813,8000.0
2013-12-26 15:05:00,94.86,94.87,94.79,94.87,8300.0,73.8208,73.8286,73.7664,73.8286,8300.0
2013-12-26 15:10:00,94.84,94.87,94.77,94.79,10200.0,73.8053,73.8286,73.7508,73.7664,10200.0
2013-12-26 15:15:00,94.79,94.85,94.79,94.85,8000.0,73.7664,73.813,73.7664,73.813,8000.0
2013-12-26 15:20:00,94.86,94.87,94.79,94.79,7100.0,73.8208,73.8286,73.7664,73.7664,7100.0
2013-12-26 15:25:00,94.79,94.79,94.72,94.77,14600.0,73.7664,73.7664,73.7119,73.7508,14600.0
2013-12-26 15:30:00,94.8,94.87,94.77,94.87,14700.0,73.7741,73.8286,73.7508,73.8286,14700.0
2013-12-26 15:35:00,94.86,94.88,94.84,94.84,23400.0,73.8208,73.8364,73.8053,73.8053,23400.0
2013-12-26 15:40:00,94.84,94.91,94.84,94.89,22400.0,73.8053,73.8597,73.8053,73.8442,22400.0
2013-12-26 15:45:00,94.9,94.94,94.87,94.88,33100.0,73.852,73.8831,73.8286,73.8364,33100.0
2013-12-26 15:50:00,94.88,94.88,94.84,94.84,35100.0,73.8364,73.8364,73.8053,73.8053,35100.0
2013-12-26 15:55:00,94.84,94.85,94.78,94.83,75600.0,73.8053,73.813,73.7586,73.7975,75600.0
2013-12-27 09:30:00,94.5,94.93,94.45,94.83,65100.0,73.5407,73.8753,73.5018,73.7975,65100.0
2013-12-27 09:35:00,94.83,94.98,94.65,94.85,21600.0,73.7975,73.9142,73.6574,73.813,21600.0
2013-12-27 09:40:00,94.82,94.82,94.66,94.69,8500.0,73.7897,73.7897,73.6652,73.6885,8500.0
2013-12-27 09:45:00,94.7,94.95,94.59,94.91,14000.0,73.6963,73.8909,73.6107,73.8597,14000.0
2013-12-27 09:50:00,94.88,94.97,94.84,94.92,8500.0,73.8364,73.9064,73.8053,73.8675,8500.0
2013-12-27 09:55:00,94.94,94.96,94.7,94.72,8600.0,73.8831,73.8986,73.6963,73.7119,8600.0
2013-12-27 10:00:00,94.7,94.88,94.67,94.81,19200.0,73.6963,73.8364,73.673,73.7819,19200.0
2013-12-27 10:05:00,94.82,94.82,94.68,94.81,11500.0,73.7897,73.7897,73.6808,73.7819,11500.0
2013-12-27 10:10:00,94.77,94.93,94.77,94.9,9100.0,73.7508,73.8753,73.7508,73.852,9100.0
2013-12-27 10:15:00,94.9,94.95,94.83,94.92,11300.0,73.852,73.8909,73.7975,73.8675,11300.0
2013-12-27 10:20:00,94.95,94.97,94.82,94.88,10700.0,73.8909,73.9064,73.7897,73.8364,10700.0
2013-12-27 10:25:00,94.87,94.95,94.84,94.93,11800.0,73.8286,73.8909,73.8053,73.8753,11800.0
2013-12-27 10:30:00,94.92,94.92,94.85,94.85,14000.0,73.8675,73.8675,73.813,73.813,14000.0
2013-12-27 10:35:00,94.85,94.88,94.8,94.81,6300.0,73.813,73.8364,73.7741,73.7819,6300.0
2013-12-27 10:40:00,94.79,94.82,94.77,94.82,6000.0,73.7664,73.7897,73.7508,73.7897,6000.0
2013-12-27 10:45:00,94.81,94.88,94.76,94.76,7500.0,73.7819,73.8364,73.743,73.743,7500.0
2013-12-27 10:50:00,94.76,94.85,94.75,94.85,9800.0,73.743,73.813,73.7352,73.813,9800.0
2013-12-27 10:55:00,94.84,94.85,94.69,94.73,19100.0,73.8053,73.813,73.6885,73.7197,19100.0
2013-12-27 11:00:00,94.72,94.72,94.64,94.65,5000.0,73.7119,73.7119,73.6496,73.6574,5000.0
2013-12-27 11:05:00,94.68,94.79,94.68,94.77,7500.0,73.6808,73.7664,73.6808,73.7508,7500.0
2013-12-27 11:10:00,94.74,94.74,94.57,94.6,20900.0,73.7274,73.7274,73.5951,73.6185,20900.0
2013-12-27 11:15:00,94.61,94.63,94.5,94.61,16800.0,73.6263,73.6418,73.5407,73.6263,16800.0
2013-12-27 11:20:00,94.61,94.63,94.5,94.55,13300.0,73.6263,73.6418,73.5407,73.5796,13300.0
2013-12-27 11:25:00,94.55,94.78,94.53,94.78,35200.0,73.5796,73.7586,73.564,73.7586,35200.0
2013-12-27 11:30:00,94.78,94.97,94.78,94.89,31400.0,73.7586,73.9064,73.7586,73.8442,31400.0
2013-12-27 11:35:00,94.87,94.94,94.79,94.9,9200.0,73.8286,73.8831,73.7664,73.852,9200.0
2013-12-27 11:40:00,94.89,94.94,94.84,94.91,8800.0,73.8442,73.8831,73.8053,73.8597,8800.0
2013-12-27 11:45:00,94.92,94.93,94.84,94.89,9300.0,73.8675,73.8753,73.8053,73.8442,9300.0
2013-12-27 11:50:00,94.85,94.86,94.8,94.86,5600.0,73.813,73.8208,73.7741,73.8208,5600.0
2013-12-27 11:55:00,94.85,94.89,94.79,94.89,8800.0,73.813,73.8442,73.7664,73.8442,8800.0
2013-12-27 12:00:00,94.89,94.9,94.84,94.9,5800.0,73.8442,73.852,73.8053,73.852,5800.0
2013-12-27 12:05:00,94.9,94.97,94.9,94.96,6200.0,73.852,73.9064,73.852,73.8986,6200.0
2013-12-27 12:10:00,94.96,94.97,94.91,94.91,8200.0,73.8986,73.9064,73.8597,73.8597,8200.0
2013-12-27 12:15:00,94.91,94.93,94.79,94.79,6500.0,73.8597,73.8753,73.7664,73.7664,6500.0
2013-12-27 12:20:00,94.8,94.92,94.8,94.92,9400.0,73.7741,73.8675,73.7741,73.8675,9400.0
2013-12-27 12:25:00,94.92,94.93,94.88,94.89,8100.0,73.8675,73.8753,73.8364,73.8442,8100.0
2013-12-27 12:30:00,94.87,94.93,94.87,94.89,8600.0,73.8286,73.8753,73.8286,73.8442,8600.0
2013-12-27 12:35:00,94.87,94.92,94.85,94.92,5900.0,73.8286,73.8675,73.813,73.8675,5900.0
2013-12-27 12:40:00,94.92,94.93,94.9,94.91,6500.0,73.8675,73.8753,73.852,73.8597,6500.0
2013-12-27 12:45:00,94.9,94.92,94.9,94.92,8700.0,73.852,73.8675,73.852,73.8675,8700.0
2013-12-27 12:50:00,94.92,94.98,94.91,94.94,16800.0,73.8675,73.9142,73.8597,73.8831,16800.0
2013-12-27 12:55:00,94.92,94.93,94.9,94.91,12000.0,73.8675,73.8753,73.852,73.8597,12000.0
2013-12-27 13:00:00,94.91,94.94,94.9,94.92,12300.0,73.8597,73.8831,73.852,73.8675,12300.0
2013-12-27 13:05:00,94.94,94.94,94.89,94.91,9400.0,73.8831,73.8831,73.8442,73.8597,9400.0
2013-12-27 13:10:00,94.92,94.94,94.9,94.9,11000.0,73.8675,73.8831,73.852,73.852,11000.0
2013-12-27 13:15:00,94.91,94.93,94.89,94.91,13400.0,73.8597,73.8753,73.8442,73.8597,13400.0
2013-12-27 13:20:00,94.91,94.93,94.9,94.93,4800.0,73.8597,73.8753,73.852,73.8753,4800.0
2013-12-27 13:25:00,94.92,94.95,94.9,94.92,12400.0,73.8675,73.8909,73.852,73.8675,12400.0
2013-12-27 13:30:00,94.94,94.94,94.9,94.9,7500.0,73.8831,73.8831,73.852,73.852,7500.0
2013-12-27 13:35:00,94.9,94.93,94.9,94.92,5300.0,73.852,73.8753,73.852,73.8675,5300.0
2013-12-27 13:40:00,94.94,94.95,94.92,94.93,5700.0,73.8831,73.8909,73.8675,73.8753,5700.0
2013-12-27 13:45:00,94.93,94.95,94.93,94.94,3800.0,73.8753,73.8909,73.8753,73.8831,3800.0
2013-12-27 13:50:00,94.95,94.97,94.93,94.97,5200.0,73.8909,73.9064,73.8753,73.9064,5200.0
2013-12-27 13:55:00,94.97,94.98,94.92,94.93,4700.0,73.9064,73.9142,73.8675,73.8753,4700.0
2013-12-27 14:00:00,94.92,94.94,94.9,94.91,5600.0,73.8675,73.8831,73.852,73.8597,5600.0
2013-12-27 14:05:00,94.9,94.97,94.9,94.95,14200.0,73.852,73.9064,73.852,73.8909,14200.0
2013-12-27 14:10:00,94.93,95.0,94.93,94.98,19700.0,73.8753,73.9298,73.8753,73.9142,19700.0
2013-12-27 14:15:00,94.97,95.03,94.97,94.99,52200.0,73.9064,73.9531,73.9064,73.922,52200.0
2013-12-27 14:20:00,94.99,95.04,94.99,95.0,7200.0,73.922,73.9609,73.922,73.9298,7200.0
2013-12-27 14:25:00,95.0,95.02,95.0,95.01,5400.0,73.9298,73.9453,73.9298,73.9376,5400.0
2013-12-27 14:30:00,95.0,95.01,95.0,95.01,5000.0,73.9298,73.9376,73.9298,73.9376,5000.0
2013-12-27 14:35:00,95.0,95.02,95.0,95.01,7000.0,73.9298,73.9453,73.9298,73.9376,7000.0
2013-12-27 14:40:00,95.01,95.02,95.0,95.02,3800.0,73.9376,73.9453,73.9298,73.9453,3800.0
2013-12-27 14:45:00,95.01,95.01,94.96,94.97,14900.0,73.9376,73.9376,73.8986,73.9064,14900.0
2013-12-27 14:50:00,94.97,95.0,94.97,94.97,12200.0,73.9064,73.9298,73.9064,73.9064,12200.0
2013-12-27 14:55:00,94.97,95.0,94.97,95.0,29500.0,73.9064,73.9298,73.9064,73.9298,29500.0
2013-12-27 15:00:00,94.97,94.99,94.96,94.97,3900.0,73.9064,73.922,73.8986,73.9064,3900.0
2013-12-27 15:05:00,94.97,94.99,94.97,94.98,3600.0,73.9064,73.922,73.9064,73.9142,3600.0
2013-12-27 15:10:00,94.97,95.0,94.97,95.0,21000.0,73.9064,73.9298,73.9064,73.9298,21000.0
2013-12-27 15:15:00,94.99,95.0,94.96,94.97,28000.0,73.922,73.9298,73.8986,73.9064,28000.0
2013-12-27 15:20:00,94.97,94.99,94.97,94.98,13600.0,73.9064,73.922,73.9064,73.9142,13600.0
2013-12-27 15:25:00,94.98,95.01,94.97,94.99,16000.0,73.9142,73.9376,73.9064,73.922,16000.0
2013-12-27 15:30:00,94.99,95.02,94.98,95.01,19100.0,73.922,73.9453,73.9142,73.9376,19100.0
2013-12-27 15:35:00,95.02,95.03,94.98,94.98,10300.0,73.9453,73.9531,73.9142,73.9142,10300.0
2013-12-27 15:40:00,94.99,95.01,94.97,95.0,16800.0,73.922,73.9376,73.9064,73.9298,16800.0
2013-12-27 15:45:00,95.0,95.01,94.96,95.0,29200.0,73.9298,73.9376,73.8986,73.9298,29200.0
2013-12-27 15:50:00,95.0,95.05,94.99,95.02,22200.0,73.9298,73.9687,73.922,73.9453,22200.0
2013-12-27 15:55:00,95.03,95.03,94.99,95.01,45700.0,73.9531,73.9531,73.922,73.9376,45700.0
2013-12-30 09:30:00,95.0,95.1,94.92,94.94,28900.0,73.9298,74.0076,73.8675,73.8831,28900.0
2013-12-30 09:35:00,94.94,94.97,94.72,94.76,14100.0,73.8831,73.9064,73.7119,73.743,14100.0
2013-12-30 09:40:00,94.7,94.86,94.65,94.8,51700.0,73.6963,73.8208,73.6574,73.7741,51700.0
2013-12-30 09:45:00,94.8,94.9,94.77,94.78,16000.0,73.7741,73.852,73.7508,73.7586,16000.0
2013-12-30 09:50:00,94.8,94.92,94.76,94.85,11300.0,73.7741,73.8675,73.743,73.813,11300.0
2013-12-30 09:55:00,94.88,94.88,94.75,94.83,23300.0,73.8364,73.8364,73.7352,73.7975,23300.0
2013-12-30 10:00:00,94.78,94.85,94.75,94.75,14000.0,73.7586,73.813,73.7352,73.7352,14000.0
2013-12-30 10:05:00,94.75,94.81,94.69,94.75,36400.0,73.7352,73.7819,73.6885,73.7352,36400.0
2013-12-30 10:10:00,94.74,94.81,94.74,94.79,23700.0,73.7274,73.7819,73.7274,73.7664,23700.0
2013-12-30 10:15:00,94.83,94.94,94.81,94.85,11900.0,73.7975,73.8831,73.7819,73.813,11900.0
2013-12-30 10:20:00,94.84,94.89,94.78,94.79,7100.0,73.8053,73.8442,73.7586,73.7664,7100.0
2013-12-30 10:25:00,94.79,94.79,94.75,94.76,9600.0,73.7664,73.7664,73.7352,73.743,9600.0
2013-12-30 10:30:00,94.78,94.82,94.75,94.75,12600.0,73.7586,73.7897,73.7352,73.7352,12600.0
2013-12-30 10:35:00,94.77,94.82,94.72,94.82,7300.0,73.7508,73.7897,73.7119,73.7897,7300.0
2013-12-30 10:40:00,94.79,94.82,94.72,94.79,4600.0,73.7664,73.7897,73.7119,73.7664,4600.0
2013-12-30 10:45:00,94.79,94.81,94.71,94.73,11800.0,73.7664,73.7819,73.7041,73.7197,11800.0
2013-12-30 10:50:00,94.75,94.8,94.73,94.75,3900.0,73.7352,73.7741,73.7197,73.7352,3900.0
2013-12-30 10:55:00,94.73,94.79,94.72,94.76,8000.0,73.7197,73.7664,73.7119,73.743,8000.0
2013-12-30 11:00:00,94.76,94.82,94.74,94.78,3600.0,73.743,73.7897,73.7274,73.7586,3600.0
2013-12-30 11:05:00,94.81,94.85,94.74,94.81,7300.0,73.7819,73.813,73.7274,73.7819,7300.0
2013-12-30 11:10:00,94.79,94.82,94.75,94.8,3900.0,73.7664,73.7897,73.7352,73.7741,3900.0
2013-12-30 11:15:00,94.81,94.84,94.77,94.84,5200.0,73.7819,73.8053,73.7508,73.8053,5200.0
2013-12-30 11:20:00,94.82,94.83,94.8,94.82,6700.0,73.7897,73.7975,73.7741,73.7897,6700.0
2013-12-30 11:25:00,94.84,94.9,94.81,94.88,8500.0,73.8053,73.852,73.7819,73.8364,8500.0
2013-12-30 11:30:00,94.88,94.95,94.86,94.9,10600.0,73.8364,73.8909,73.8208,73.852,10600.0
2013-12-30 11:35:00,94.88,94.93,94.85,94.91,12700.0,73.8364,73.8753,73.813,73.8597,12700.0
2013-12-30 11:40:00,94.9,94.95,94.87,94.89,6000.0,73.852,73.8909,73.8286,73.8442,6000.0
2013-12-30 11:45:00,94.89,94.94,94.88,94.94,6200.0,73.8442,73.8831,73.8364,73.8831,6200.0
2013-12-30 11:50:00,94.9,94.94,94.89,94.94,9000.0,73.852,73.8831,73.8442,73.8831,9000.0
2013-12-30 11:55:00,94.93,94.95,94.9,94.92,6100.0,73.8753,73.8909,73.852,73.8675,6100.0
2013-12-30 12:00:00,94.91,94.94,94.91,94.92,5700.0,73.8597,73.8831,73.8597,73.8675,5700.0
2013-12-30 12:05:00,94.91,94.93,94.9,94.93,4900.0,73.8597,73.8753,73.852,73.8753,4900.0
2013-12-30 12:10:00,94.9,94.94,94.89,94.93,9500.0,73.852,73.8831,73.8442,73.8753,9500.0
2013-12-30 12:15:00,94.92,94.93,94.89,94.89,4200.0,73.8675,73.8753,73.8442,73.8442,4200.0
2013-12-30 12:20:00,94.9,94.94,94.88,94.94,7000.0,73.852,73.8831,73.8364,73.8831,7000.0
2013-12-30 12:25:00,94.93,94.94,94.89,94.9,7700.0,73.8753,73.8831,73.8442,73.852,7700.0
2013-12-30 12:30:00,94.9,94.92,94.9,94.91,5400.0,73.852,73.8675,73.852,73.8597,5400.0
2013-12-30 12:35:00,94.91,94.91,94.89,94.89,12100.0,73.8597,73.8597,73.8442,73.8442,12100.0
2013-12-30 12:40:00,94.9,94.95,94.89,94.95,8200.0,73.852,73.8909,73.8442,73.8909,8200.0
2013-12-30 12:45:00,94.92,95.04,94.9,95.0,13100.0,73.8675,73.9609,73.852,73.9298,13100.0
2013-12-30 12:50:00,94.99,95.05,94.98,95.02,9400.0,73.922,73.9687,73.9142,73.9453,9400.0
2013-12-30 12:55:00,95.01,95.04,94.97,95.03,7200.0,73.9376,73.9609,73.9064,73.9531,7200.0
2013-12-30 13:00:00,95.02,95.05,94.98,95.02,10900.0,73.9453,73.9687,73.9142,73.9453,10900.0
2013-12-30 13:05:00,95.01,95.04,94.98,95.01,7800.0,73.9376,73.9609,73.9142,73.9376,7800.0
2013-12-30 13:10:00,95.02,95.09,95.01,95.09,11800.0,73.9453,73.9998,73.9376,73.9998,11800.0
2013-12-30 13:15:00,95.07,95.08,95.02,95.06,5400.0,73.9843,73.992,73.9453,73.9765,5400.0
2013-12-30 13:20:00,95.05,95.08,95.02,95.05,7500.0,73.9687,73.992,73.9453,73.9687,7500.0
2013-12-30 13:25:00,95.06,95.08,95.05,95.06,11200.0,73.9765,73.992,73.9687,73.9765,11200.0
2013-12-30 13:30:00,95.05,95.06,95.04,95.05,8000.0,73.9687,73.9765,73.9609,73.9687,8000.0
2013-12-30 13:35:00,95.06,95.07,94.98,94.99,21500.0,73.9765,73.9843,73.9142,73.922,21500.0
2013-12-30 13:40:00,95.0,95.05,94.97,95.03,22300.0,73.9298,73.9687,73.9064,73.9531,22300.0
2013-12-30 13:45:00,95.02,95.08,95.01,95.06,14100.0,73.9453,73.992,73.9376,73.9765,14100.0
2013-12-30 13:50:00,95.08,95.08,95.03,95.04,3100.0,73.992,73.992,73.9531,73.9609,3100.0
2013-12-30 13:55:00,95.05,95.08,95.02,95.08,9700.0,73.9687,73.992,73.9453,73.992,9700.0
2013-12-30 14:00:00,95.08,95.09,95.04,95.07,8800.0,73.992,73.9998,73.9609,73.9843,8800.0
2013-12-30 14:05:00,95.08,95.08,95.04,95.06,6200.0,73.992,73.992,73.9609,73.9765,6200.0
2013-12-30 14:10:00,95.05,95.07,95.04,95.05,6700.0,73.9687,73.9843,73.9609,73.9687,6700.0
2013-12-30 14:15:00,95.05,95.07,95.04,95.05,10500.0,73.9687,73.9843,73.9609,73.9687,10500.0
2013-12-30 14:20:00,95.04,95.07,95.04,95.06,7400.0,73.9609,73.9843,73.9609,73.9765,7400.0
2013-12-30 14:25:00,95.06,95.07,95.04,95.05,14000.0,73.9765,73.9843,73.9609,73.9687,14000.0
2013-12-30 14:30:00,95.04,95.07,95.04,95.07,12000.0,73.9609,73.9843,73.9609,73.9843,12000.0
2013-12-30 14:35:00,95.07,95.08,95.05,95.06,9400.0,73.9843,73.992,73.9687,73.9765,9400.0
2013-12-30 14:40:00,95.06,95.07,95.05,95.06,8400.0,73.9765,73.9843,73.9687,73.9765,8400.0
2013-12-30 14:45:00,95.05,95.06,95.01,95.05,25400.0,73.9687,73.9765,73.9376,73.9687,25400.0
2013-12-30 14:50:00,95.05,95.06,95.03,95.04,10800.0,73.9687,73.9765,73.9531,73.9609,10800.0
2013-12-30 14:55:00,95.03,95.07,95.03,95.05,17300.0,73.9531,73.9843,73.9531,73.9687,17300.0
2013-12-30 15:00:00,95.06,95.08,95.04,95.05,10500.0,73.9765,73.992,73.9609,73.9687,10500.0
2013-12-30 15:05:00,95.06,95.08,95.05,95.05,13700.0,73.9765,73.992,73.9687,73.9687,13700.0
2013-12-30 15:10:00,95.05,95.07,95.04,95.05,18600.0,73.9687,73.9843,73.9609,73.9687,18600.0
2013-12-30 15:15:00,95.05,95.06,95.04,95.05,12700.0,73.9687,73.9765,73.9609,73.9687,12700.0
2013-12-30 15:20:00,95.05,95.06,95.04,95.05,17600.0,73.9687,73.9765,73.9609,73.9687,17600.0
2013-12-30 15:25:00,95.05,95.06,95.02,95.02,21900.0,73.9687,73.9765,73.9453,73.9453,21900.0
2013-12-30 15:30:00,95.02,95.06,95.01,95.06,27100.0,73.9453,73.9765,73.9376,73.9765,27100.0
2013-12-30 15:35:00,95.05,95.08,95.04,95.05,23100.0,73.9687,73.992,73.9609,73.9687,23100.0
2013-12-30 15:40:00,95.05,95.06,95.04,95.06,20300.0,73.9687,73.9765,73.9609,73.9765,20300.0
2013-12-30 15:45:00,95.05,95.07,95.03,95.06,42400.0,73.9687,73.9843,73.9531,73.9765,42400.0
2013-12-30 15:50:00,95.05,95.06,95.04,95.05,43600.0,73.9687,73.9765,73.9609,73.9687,43600.0
2013-12-30 15:55:00,95.05,95.1,95.04,95.1,98800.0,73.9687,74.0076,73.9609,74.0076,98800.0
2013-12-31 09:30:00,94.66,95.06,94.36,95.05,66000.0,73.6652,73.9765,73.4317,73.9687,66000.0
2013-12-31 09:35:00,95.08,95.24,95.05,95.21,26500.0,73.992,74.1165,73.9687,74.0932,26500.0
2013-12-31 09:40:00,95.2,95.29,95.12,95.25,15000.0,74.0854,74.1555,74.0232,74.1243,15000.0
2013-12-31 09:45:00,95.26,95.28,95.14,95.22,13200.0,74.1321,74.1477,74.0387,74.101,13200.0
2013-12-31 09:50:00,95.25,95.37,95.25,95.33,7600.0,74.1243,74.2177,74.1243,74.1866,7600.0
2013-12-31 09:55:00,95.34,95.39,95.31,95.34,12200.0,74.1944,74.2333,74.171,74.1944,12200.0
2013-12-31 10:00:00,95.36,95.47,95.36,95.38,9600.0,74.2099,74.2955,74.2099,74.2255,9600.0
2013-12-31 10:05:00,95.37,95.38,95.31,95.36,38100.0,74.2177,74.2255,74.171,74.2099,38100.0
2013-12-31 10:10:00,95.36,95.42,95.34,95.35,10000.0,74.2099,74.2566,74.1944,74.2022,10000.0
2013-12-31 10:15:00,95.35,95.44,95.31,95.32,66600.0,74.2022,74.2722,74.171,74.1788,66600.0
2013-12-31 10:20:00,95.33,95.35,95.26,95.28,18100.0,74.1866,74.2022,74.1321,74.1477,18100.0
2013-12-31 10:25:00,95.27,95.34,95.15,95.3,43700.0,74.1399,74.1944,74.0465,74.1632,43700.0
2013-12-31 10:30:00,95.3,95.42,95.3,95.4,5400.0,74.1632,74.2566,74.1632,74.2411,5400.0
2013-12-31 10:35:00,95.4,95.41,95.35,95.38,5100.0,74.2411,74.2488,74.2022,74.2255,5100.0
2013-12-31 10:40:00,95.37,95.43,95.35,95.42,8100.0,74.2177,74.2644,74.2022,74.2566,8100.0
2013-12-31 10:45:00,95.39,95.42,95.36,95.38,5200.0,74.2333,74.2566,74.2099,74.2255,5200.0
2013-12-31 10:50:00,95.42,95.44,95.34,95.35,6300.0,74.2566,74.2722,74.1944,74.2022,6300.0
2013-12-31 10:55:00,95.35,95.47,95.34,95.47,8800.0,74.2022,74.2955,74.1944,74.2955,8800.0
2013-12-31 11:00:00,95.47,95.47,95.42,95.45,5600.0,74.2955,74.2955,74.2566,74.28,5600.0
2013-12-31 11:05:00,95.45,95.49,95.43,95.48,3900.0,74.28,74.3111,74.2644,74.3033,3900.0
2013-12-31 11:10:00,95.48,95.58,95.46,95.58,15500.0,74.3033,74.3811,74.2878,74.3811,15500.0
2013-12-31 11:15:00,95.54,95.58,95.49,95.49,5500.0,74.35,74.3811,74.3111,74.3111,5500.0
2013-12-31 11:20:00,95.51,95.55,95.48,95.55,3100.0,74.3267,74.3578,74.3033,74.3578,3100.0
2013-12-31 11:25:00,95.55,95.58,95.48,95.51,6700.0,74.3578,74.3811,74.3033,74.3267,6700.0
2013-12-31 11:30:00,95.51,95.51,95.4,95.43,2300.0,74.3267,74.3267,74.2411,74.2644,2300.0
2013-12-31 11:35:00,95.43,95.43,95.34,95.36,7800.0,74.2644,74.2644,74.1944,74.2099,7800.0
2013-12-31 11:40:00,95.37,95.45,95.37,95.41,5600.0,74.2177,74.28,74.2177,74.2488,5600.0
2013-12-31 11:45:00,95.39,95.4,95.34,95.34,4700.0,74.2333,74.2411,74.1944,74.1944,4700.0
2013-12-31 11:50:00,95.34,95.38,95.34,95.38,5300.0,74.1944,74.2255,74.1944,74.2255,5300.0
2013-12-31 11:55:00,95.38,95.39,95.36,95.37,10000.0,74.2255,74.2333,74.2099,74.2177,10000.0
2013-12-31 12:00:00,95.37,95.47,95.37,95.41,11500.0,74.2177,74.2955,74.2177,74.2488,11500.0
2013-12-31 12:05:00,95.41,95.43,95.35,95.37,6100.0,74.2488,74.2644,74.2022,74.2177,6100.0
2013-12-31 12:10:00,95.37,95.46,95.37,95.46,2800.0,74.2177,74.2878,74.2177,74.2878,2800.0
2013-12-31 12:15:00,95.46,95.46,95.4,95.4,3900.0,74.2878,74.2878,74.2411,74.2411,3900.0
2013-12-31 12:20:00,95.41,95.41,95.35,95.37,4100.0,74.2488,74.2488,74.2022,74.2177,4100.0
2013-12-31 12:25:00,95.37,95.4,95.36,95.4,2100.0,74.2177,74.2411,74.2099,74.2411,2100.0
2013-12-31 12:30:00,95.4,95.48,95.4,95.48,3800.0,74.2411,74.3033,74.2411,74.3033,3800.0
2013-12-31 12:35:00,95.48,95.48,95.45,95.48,4100.0,74.3033,74.3033,74.28,74.3033,4100.0
2013-12-31 12:40:00,95.46,95.46,95.41,95.42,3700.0,74.2878,74.2878,74.2488,74.2566,3700.0
2013-12-31 12:45:00,95.38,95.38,95.32,95.32,4700.0,74.2255,74.2255,74.1788,74.1788,4700.0
2013-12-31 12:50:00,95.33,95.4,95.32,95.38,4600.0,74.1866,74.2411,74.1788,74.2255,4600.0
2013-12-31 12:55:00,95.38,95.38,95.35,95.37,3900.0,74.2255,74.2255,74.2022,74.2177,3900.0
2013-12-31 13:00:00,95.39,95.39,95.33,95.34,6500.0,74.2333,74.2333,74.1866,74.1944,6500.0
2013-12-31 13:05:00,95.35,95.36,95.34,95.34,5400.0,74.2022,74.2099,74.1944,74.1944,5400.0
2013-12-31 13:10:00,95.34,95.35,95.34,95.35,6600.0,74.1944,74.2022,74.1944,74.2022,6600.0
2013-12-31 13:15:00,95.35,95.38,95.35,95.38,9500.0,74.2022,74.2255,74.2022,74.2255,9500.0
2013-12-31 13:20:00,95.38,95.38,95.31,95.31,9200.0,74.2255,74.2255,74.171,74.171,9200.0
2013-12-31 13:25:00,95.31,95.38,95.31,95.36,7700.0,74.171,74.2255,74.171,74.2099,7700.0
2013-12-31 13:30:00,95.35,95.35,95.31,95.31,3800.0,74.2022,74.2022,74.171,74.171,3800.0
2013-12-31 13:35:00,95.31,95.34,95.29,95.33,13800.0,74.171,74.1944,74.1555,74.1866,13800.0
2013-12-31 13:40:00,95.34,95.36,95.31,95.35,15300.0,74.1944,74.2099,74.171,74.2022,15300.0
2013-12-31 13:45:00,95.36,95.39,95.35,95.39,3800.0,74.2099,74.2333,74.2022,74.2333,3800.0
2013-12-31 13:50:00,95.4,95.47,95.4,95.47,2400.0,74.2411,74.2955,74.2411,74.2955,2400.0
2013-12-31 13:55:00,95.45,95.46,95.39,95.39,7300.0,74.28,74.2878,74.2333,74.2333,7300.0
2013-12-31 14:00:00,95.39,95.39,95.35,95.37,3600.0,74.2333,74.2333,74.2022,74.2177,3600.0
2013-12-31 14:05:00,95.35,95.37,95.35,95.35,5200.0,74.2022,74.2177,74.2022,74.2022,5200.0
2013-12-31 14:10:00,95.34,95.37,95.33,95.34,4600.0,74.1944,74.2177,74.1866,74.1944,4600.0
2013-12-31 14:15:00,95.32,95.36,95.32,95.35,3900.0,74.1788,74.2099,74.1788,74.2022,3900.0
2013-12-31 14:20:00,95.36,95.36,95.33,95.36,6100.0,74.2099,74.2099,74.1866,74.2099,6100.0
2013-12-31 14:25:00,95.34,95.36,95.28,95.32,25300.0,74.1944,74.2099,74.1477,74.1788,25300.0
2013-12-31 14:30:00,95.32,95.32,95.26,95.29,9000.0,74.1788,74.1788,74.1321,74.1555,9000.0
2013-12-31 14:35:00,95.28,95.33,95.25,95.25,7100.0,74.1477,74.1866,74.1243,74.1243,7100.0
2013-12-31 14:40:00,95.25,95.27,95.2,95.2,6100.0,74.1243,74.1399,74.0854,74.0854,6100.0
2013-12-31 14:45:00,95.2,95.25,95.15,95.25,10600.0,74.0854,74.1243,74.0465,74.1243,10600.0
2013-12-31 14:50:00,95.25,95.3,95.21,95.22,13900.0,74.1243,74.1632,74.0932,74.101,13900.0
2013-12-31 14:55:00,95.21,95.22,95.18,95.2,12100.0,74.0932,74.101,74.0699,74.0854,12100.0
2013-12-31 15:00:00,95.2,95.22,95.18,95.18,8700.0,74.0854,74.101,74.0699,74.0699,8700.0
2013-12-31 15:05:00,95.18,95.23,95.12,95.21,23400.0,74.0699,74.1088,74.0232,74.0932,23400.0
2013-12-31 15:10:00,95.22,95.36,95.22,95.3,47700.0,74.101,74.2099,74.101,74.1632,47700.0
2013-12-31 15:15:00,95.29,95.4,95.26,95.38,36700.0,74.1555,74.2411,74.1321,74.2255,36700.0
2013-12-31 15:20:00,95.37,95.37,95.33,95.37,12100.0,74.2177,74.2177,74.1866,74.2177,12100.0
2013-12-31 15:25:00,95.37,95.39,95.34,95.35,7900.0,74.2177,74.2333,74.1944,74.2022,7900.0
2013-12-31 15:30:00,95.36,95.49,95.36,95.43,19700.0,74.2099,74.3111,74.2099,74.2644,19700.0
2013-12-31 15:35:00,95.44,95.48,95.41,95.45,29100.0,74.2722,74.3033,74.2488,74.28,29100.0
2013-12-31 15:40:00,95.44,95.63,95.41,95.58,33500.0,74.2722,74.42,74.2488,74.3811,33500.0
2013-12-31 15:45:00,95.58,95.76,95.58,95.66,25300.0,74.3811,74.5212,74.3811,74.4434,25300.0
2013-12-31 15:50:00,95.66,95.68,95.6,95.61,35200.0,74.4434,74.459,74.3967,74.4045,35200.0
2013-12-31 15:55:00,95.61,95.63,95.43,95.55,56200.0,74.4045,74.42,74.2644,74.3578,56200.0
2014-01-02 09:30:00,94.85,95.07,94.55,94.87,53600.0,73.813,73.9843,73.5796,73.8286,53600.0
2014-01-02 09:35:00,94.93,94.99,94.69,94.77,25200.0,73.8753,73.922,73.6885,73.7508,25200.0
2014-01-02 09:40:00,94.77,95.25,94.74,95.25,28500.0,73.7508,74.1243,73.7274,74.1243,28500.0
2014-01-02 09:45:00,95.24,95.36,95.14,95.3,19700.0,74.1165,74.2099,74.0387,74.1632,19700.0
2014-01-02 09:50:00,95.3,95.43,95.16,95.41,23100.0,74.1632,74.2644,74.0543,74.2488,23100.0
2014-01-02 09:55:00,95.44,95.46,95.32,95.33,22100.0,74.2722,74.2878,74.1788,74.1866,22100.0
2014-01-02 10:00:00,95.33,95.45,95.14,95.16,32800.0,74.1866,74.28,74.0387,74.0543,32800.0
2014-01-02 10:05:00,95.2,95.3,95.19,95.2,14000.0,74.0854,74.1632,74.0776,74.0854,14000.0
2014-01-02 10:10:00,95.27,95.37,95.27,95.33,11300.0,74.1399,74.2177,74.1399,74.1866,11300.0
2014-01-02 10:15:00,95.34,95.45,95.34,95.41,16400.0,74.1944,74.28,74.1944,74.2488,16400.0
2014-01-02 10:20:00,95.4,95.42,95.28,95.28,13000.0,74.2411,74.2566,74.1477,74.1477,13000.0
2014-01-02 10:25:00,95.28,95.32,95.16,95.22,17900.0,74.1477,74.1788,74.0543,74.101,17900.0
2014-01-02 10:30:00,95.24,95.36,95.18,95.36,13100.0,74.1165,74.2099,74.0699,74.2099,13100.0
2014-01-02 10:35:00,95.35,95.35,95.22,95.32,17500.0,74.2022,74.2022,74.101,74.1788,17500.0
2014-01-02 10:40:00,95.31,95.5,95.31,95.46,9100.0,74.171,74.3189,74.171,74.2878,9100.0
2014-01-02 10:45:00,95.48,95.48,95.35,95.46,16200.0,74.3033,74.3033,74.2022,74.2878,16200.0
2014-01-02 10:50:00,95.45,95.46,95.3,95.35,11100.0,74.28,74.2878,74.1632,74.2022,11100.0
2014-01-02 10:55:00,95.3,95.37,95.28,95.34,11100.0,74.1632,74.2177,74.1477,74.1944,11100.0
2014-01-02 11:00:00,95.29,95.34,95.14,95.14,14400.0,74.1555,74.1944,74.0387,74.0387,14400.0
2014-01-02 11:05:00,95.13,95.35,95.1,95.27,14800.0,74.0309,74.2022,74.0076,74.1399,14800.0
2014-01-02 11:10:00,95.25,95.28,95.19,95.28,4900.0,74.1243,74.1477,74.0776,74.1477,4900.0
2014-01-02 11:15:00,95.28,95.35,95.17,95.28,14800.0,74.1477,74.2022,74.0621,74.1477,14800.0
2014-01-02 11:20:00,95.32,95.33,95.2,95.21,6700.0,74.1788,74.1866,74.0854,74.0932,6700.0
2014-01-02 11:25:00,95.18,95.2,95.08,95.17,11700.0,74.0699,74.0854,73.992,74.0621,11700.0
2014-01-02 11:30:00,95.18,95.26,95.1,95.12,24100.0,74.0699,74.1321,74.0076,74.0232,24100.0
2014-01-02 11:35:00,95.12,95.16,95.1,95.16,13000.0,74.0232,74.0543,74.0076,74.0543,13000.0
2014-01-02 11:40:00,95.15,95.16,95.02,95.05,30600.0,74.0465,74.0543,73.9453,73.9687,30600.0
2014-01-02 11:45:00,95.01,95.01,94.82,94.82,29700.0,73.9376,73.9376,73.7897,73.7897,29700.0
2014-01-02 11:50:00,94.81,94.81,94.67,94.75,13900.0,73.7819,73.7819,73.673,73.7352,13900.0
2014-01-02 11:55:00,94.77,94.8,94.69,94.73,15800.0,73.7508,73.7741,73.6885,73.7197,15800.0
2014-01-02 12:00:00,94.73,94.79,94.71,94.76,8900.0,73.7197,73.7664,73.7041,73.743,8900.0
2014-01-02 12:05:00,94.75,94.81,94.75,94.79,9500.0,73.7352,73.7819,73.7352,73.7664,9500.0
2014-01-02 12:10:00,94.82,94.83,94.68,94.69,37900.0,73.7897,73.7975,73.6808,73.6885,37900.0
2014-01-02 12:15:00,94.68,94.75,94.67,94.75,16500.0,73.6808,73.7352,73.673,73.7352,16500.0
2014-01-02 12:20:00,94.75,94.79,94.72,94.72,6100.0,73.7352,73.7664,73.7119,73.7119,6100.0
2014-01-02 12:25:00,94.73,94.75,94.69,94.73,8100.0,73.7197,73.7352,73.6885,73.7197,8100.0
2014-01-02 12:30:00,94.74,94.74,94.64,94.71,13700.0,73.7274,73.7274,73.6496,73.7041,13700.0
2014-01-02 12:35:00,94.7,94.81,94.7,94.75,10600.0,73.6963,73.7819,73.6963,73.7352,10600.0
2014-01-02 12:40:00,94.76,94.79,94.73,94.78,26500.0,73.743,73.7664,73.7197,73.7586,26500.0
2014-01-02 12:45:00,94.77,94.83,94.76,94.81,10900.0,73.7508,73.7975,73.743,73.7819,10900.0
2014-01-02 12:50:00,94.83,94.99,94.77,94.95,48000.0,73.7975,73.922,73.7508,73.8909,48000.0
2014-01-02 12:55:00,94.95,95.02,94.94,94.95,28000.0,73.8909,73.9453,73.8831,73.8909,28000.0
2014-01-02 13:00:00,94.95,95.04,94.94,95.0,21700.0,73.8909,73.9609,73.8831,73.9298,21700.0
2014-01-02 13:05:00,95.0,95.24,94.99,95.22,127200.0,73.9298,74.1165,73.922,74.101,127200.0
2014-01-02 13:10:00,95.23,95.4,95.22,95.35,101100.0,74.1088,74.2411,74.101,74.2022,101100.0
2014-01-02 13:15:00,95.35,95.54,95.32,95.5,102600.0,74.2022,74.35,74.1788,74.3189,102600.0
2014-01-02 13:20:00,95.5,95.5,95.34,95.4,67500.0,74.3189,74.3189,74.1944,74.2411,67500.0
2014-01-02 13:25:00,95.4,95.48,95.34,95.36,34600.0,74.2411,74.3033,74.1944,74.2099,34600.0
2014-01-02 13:30:00,95.36,95.42,95.12,95.13,59500.0,74.2099,74.2566,74.0232,74.0309,59500.0
2014-01-02 13:35:00,95.11,95.11,94.85,94.85,33200.0,74.0154,74.0154,73.813,73.813,33200.0
2014-01-02 13:40:00,94.84,94.84,94.62,94.62,20600.0,73.8053,73.8053,73.6341,73.6341,20600.0
2014-01-02 13:45:00,94.61,94.82,94.57,94.8,19900.0,73.6263,73.7897,73.5951,73.7741,19900.0
2014-01-02 13:50:00,94.8,95.03,94.8,94.83,73200.0,73.7741,73.9531,73.7741,73.7975,73200.0
2014-01-02 13:55:00,94.82,95.01,94.78,94.86,39400.0,73.7897,73.9376,73.7586,73.8208,39400.0
2014-01-02 14:00:00,94.91,94.94,94.83,94.87,11100.0,73.8597,73.8831,73.7975,73.8286,11100.0
2014-01-02 14:05:00,94.9,94.92,94.84,94.89,11000.0,73.852,73.8675,73.8053,73.8442,11000.0
2014-01-02 14:10:00,94.92,95.03,94.88,94.9,19800.0,73.8675,73.9531,73.8364,73.852,19800.0
2014-01-02 14:15:00,94.87,94.94,94.66,94.7,44100.0,73.8286,73.8831,73.6652,73.6963,44100.0
2014-01-02 14:20:00,94.7,94.72,94.54,94.66,36600.0,73.6963,73.7119,73.5718,73.6652,36600.0
2014-01-02 14:25:00,94.65,94.68,94.58,94.67,11100.0,73.6574,73.6808,73.6029,73.673,11100.0
2014-01-02 14:30:00,94.68,94.85,94.68,94.82,23600.0,73.6808,73.813,73.6808,73.7897,23600.0
2014-01-02 14:35:00,94.82,94.9,94.79,94.84,28100.0,73.7897,73.852,73.7664,73.8053,28100.0
2014-01-02 14:40:00,94.84,94.85,94.8,94.82,7500.0,73.8053,73.813,73.7741,73.7897,7500.0
2014-01-02 14:45:00,94.81,94.88,94.8,94.81,11500.0,73.7819,73.8364,73.7741,73.7819,11500.0
2014-01-02 14:50:00,94.81,94.91,94.79,94.82,16500.0,73.7819,73.8597,73.7664,73.7897,16500.0
2014-01-02 14:55:00,94.81,94.81,94.6,94.66,13400.0,73.7819,73.7819,73.6185,73.6652,13400.0
2014-01-02 15:00:00,94.66,94.71,94.6,94.67,11800.0,73.6652,73.7041,73.6185,73.673,11800.0
2014-01-02 15:05:00,94.67,94.73,94.65,94.7,16800.0,73.673,73.7197,73.6574,73.6963,16800.0
2014-01-02 15:10:00,94.71,94.77,94.71,94.74,15200.0,73.7041,73.7508,73.7041,73.7274,15200.0
2014-01-02 15:15:00,94.74,94.81,94.71,94.8,18900.0,73.7274,73.7819,73.7041,73.7741,18900.0
2014-01-02 15:20:00,94.82,94.84,94.78,94.78,9200.0,73.7897,73.8053,73.7586,73.7586,9200.0
2014-01-02 15:25:00,94.78,94.81,94.72,94.75,17800.0,73.7586,73.7819,73.7119,73.7352,17800.0
2014-01-02 15:30:00,94.74,94.76,94.68,94.68,18700.0,73.7274,73.743,73.6808,73.6808,18700.0
2014-01-02 15:35:00,94.69,94.76,94.67,94.67,21300.0,73.6885,73.743,73.673,73.673,21300.0
2014-01-02 15:40:00,94.69,94.75,94.67,94.75,23700.0,73.6885,73.7352,73.673,73.7352,23700.0
2014-01-02 15:45:00,94.74,94.84,94.72,94.81,28400.0,73.7274,73.8053,73.7119,73.7819,28400.0
2014-01-02 15:50:00,94.82,94.82,94.73,94.76,31100.0,73.7897,73.7897,73.7197,73.743,31100.0
2014-01-02 15:55:00,94.76,94.78,94.72,94.76,73800.0,73.743,73.7586,73.7119,73.743,73800.0
2014-01-03 09:30:00,94.76,95.1,94.76,95.08,33500.0,73.743,74.0076,73.743,73.992,33500.0
2014-01-03 09:35:00,95.1,95.37,95.1,95.23,24900.0,74.0076,74.2177,74.0076,74.1088,24900.0
2014-01-03 09:40:00,95.22,95.29,95.1,95.1,13500.0,74.101,74.1555,74.0076,74.0076,13500.0
2014-01-03 09:45:00,95.09,95.12,95.04,95.11,11700.0,73.9998,74.0232,73.9609,74.0154,11700.0
2014-01-03 09:50:00,95.13,95.17,95.03,95.03,9600.0,74.0309,74.0621,73.9531,73.9531,9600.0
2014-01-03 09:55:00,95.03,95.07,94.95,95.01,12600.0,73.9531,73.9843,73.8909,73.9376,12600.0
2014-01-03 10:00:00,95.03,95.06,94.94,95.05,15400.0,73.9531,73.9765,73.8831,73.9687,15400.0
2014-01-03 10:05:00,95.05,95.05,94.67,94.74,35400.0,73.9687,73.9687,73.673,73.7274,35400.0
2014-01-03 10:10:00,94.76,94.95,94.75,94.92,22100.0,73.743,73.8909,73.7352,73.8675,22100.0
2014-01-03 10:15:00,94.93,94.93,94.77,94.84,92300.0,73.8753,73.8753,73.7508,73.8053,92300.0
2014-01-03 10:20:00,94.83,94.86,94.79,94.84,5500.0,73.7975,73.8208,73.7664,73.8053,5500.0
2014-01-03 10:25:00,94.84,94.85,94.75,94.81,9600.0,73.8053,73.813,73.7352,73.7819,9600.0
2014-01-03 10:30:00,94.8,94.83,94.73,94.77,10900.0,73.7741,73.7975,73.7197,73.7508,10900.0
2014-01-03 10:35:00,94.78,94.78,94.67,94.68,13300.0,73.7586,73.7586,73.673,73.6808,13300.0
2014-01-03 10:40:00,94.69,94.76,94.67,94.76,11600.0,73.6885,73.743,73.673,73.743,11600.0
2014-01-03 10:45:00,94.77,94.78,94.71,94.72,15900.0,73.7508,73.7586,73.7041,73.7119,15900.0
2014-01-03 10:50:00,94.73,94.85,94.71,94.85,9500.0,73.7197,73.813,73.7041,73.813,9500.0
2014-01-03 10:55:00,94.83,94.94,94.81,94.92,8500.0,73.7975,73.8831,73.7819,73.8675,8500.0
2014-01-03 11:00:00,94.94,94.99,94.94,94.95,3700.0,73.8831,73.922,73.8831,73.8909,3700.0
2014-01-03 11:05:00,94.95,95.01,94.94,95.01,7100.0,73.8909,73.9376,73.8831,73.9376,7100.0
2014-01-03 11:10:00,95.02,95.02,94.93,94.94,5300.0,73.9453,73.9453,73.8753,73.8831,5300.0
2014-01-03 11:15:00,94.91,94.95,94.82,94.9,15700.0,73.8597,73.8909,73.7897,73.852,15700.0
2014-01-03 11:20:00,94.9,94.93,94.87,94.93,8600.0,73.852,73.8753,73.8286,73.8753,8600.0
2014-01-03 11:25:00,94.9,94.95,94.77,94.8,5600.0,73.852,73.8909,73.7508,73.7741,5600.0
2014-01-03 11:30:00,94.8,94.8,94.64,94.69,14200.0,73.7741,73.7741,73.6496,73.6885,14200.0
2014-01-03 11:35:00,94.69,94.77,94.65,94.68,19100.0,73.6885,73.7508,73.6574,73.6808,19100.0
2014-01-03 11:40:00,94.66,94.8,94.64,94.76,19200.0,73.6652,73.7741,73.6496,73.743,19200.0
2014-01-03 11:45:00,94.76,94.81,94.57,94.59,6600.0,73.743,73.7819,73.5951,73.6107,6600.0
2014-01-03 11:50:00,94.58,94.67,94.58,94.61,15300.0,73.6029,73.673,73.6029,73.6263,15300.0
2014-01-03 11:55:00,94.62,94.64,94.48,94.52,13400.0,73.6341,73.6496,73.5251,73.5562,13400.0
2014-01-03 12:00:00,94.5,94.51,94.4,94.42,5900.0,73.5407,73.5485,73.4629,73.4784,5900.0
2014-01-03 12:05:00,94.42,94.46,94.36,94.46,6500.0,73.4784,73.5095,73.4317,73.5095,6500.0
2014-01-03 12:10:00,94.46,94.51,94.44,94.5,5500.0,73.5095,73.5485,73.494,73.5407,5500.0
2014-01-03 12:15:00,94.5,94.5,94.46,94.47,4900.0,73.5407,73.5407,73.5095,73.5173,4900.0
2014-01-03 12:20:00,94.48,94.52,94.46,94.52,5500.0,73.5251,73.5562,73.5095,73.5562,5500.0
2014-01-03 12:25:00,94.52,94.56,94.51,94.55,12200.0,73.5562,73.5874,73.5485,73.5796,12200.0
2014-01-03 12:30:00,94.55,94.57,94.5,94.51,9500.0,73.5796,73.5951,73.5407,73.5485,9500.0
2014-01-03 12:35:00,94.51,94.57,94.51,94.55,6500.0,73.5485,73.5951,73.5485,73.5796,6500.0
2014-01-03 12:40:00,94.57,94.57,94.51,94.51,6600.0,73.5951,73.5951,73.5485,73.5485,6600.0
2014-01-03 12:45:00,94.5,94.55,94.5,94.54,12000.0,73.5407,73.5796,73.5407,73.5718,12000.0
2014-01-03 12:50:00,94.55,94.55,94.46,94.46,9100.0,73.5796,73.5796,73.5095,73.5095,9100.0
2014-01-03 12:55:00,94.48,94.48,94.44,94.47,6400.0,73.5251,73.5251,73.494,73.5173,6400.0
2014-01-03 13:00:00,94.46,94.5,94.44,94.5,8800.0,73.5095,73.5407,73.494,73.5407,8800.0
2014-01-03 13:05:00,94.5,94.53,94.49,94.53,8000.0,73.5407,73.564,73.5329,73.564,8000.0
2014-01-03 13:10:00,94.53,94.53,94.51,94.52,4500.0,73.564,73.564,73.5485,73.5562,4500.0
2014-01-03 13:15:00,94.52,94.52,94.46,94.52,10000.0,73.5562,73.5562,73.5095,73.5562,10000.0
2014-01-03 13:20:00,94.51,94.53,94.46,94.48,7400.0,73.5485,73.564,73.5095,73.5251,7400.0
2014-01-03 13:25:00,94.5,94.57,94.49,94.49,17300.0,73.5407,73.5951,73.5329,73.5329,17300.0
2014-01-03 13:30:00,94.5,94.5,94.41,94.44,14000.0,73.5407,73.5407,73.4706,73.494,14000.0
2014-01-03 13:35:00,94.45,94.45,94.39,94.41,12200.0,73.5018,73.5018,73.4551,73.4706,12200.0
2014-01-03 13:40:00,94.43,94.43,94.34,94.35,17000.0,73.4862,73.4862,73.4162,73.4239,17000.0
2014-01-03 13:45:00,94.35,94.4,94.34,94.39,6600.0,73.4239,73.4629,73.4162,73.4551,6600.0
2014-01-03 13:50:00,94.4,94.49,94.38,94.46,3700.0,73.4629,73.5329,73.4473,73.5095,3700.0
2014-01-03 13:55:00,94.49,94.49,94.47,94.49,4400.0,73.5329,73.5329,73.5173,73.5329,4400.0
2014-01-03 14:00:00,94.49,94.55,94.46,94.55,15900.0,73.5329,73.5796,73.5095,73.5796,15900.0
2014-01-03 14:05:00,94.52,94.53,94.47,94.47,7100.0,73.5562,73.564,73.5173,73.5173,7100.0
2014-01-03 14:10:00,94.48,94.53,94.44,94.52,9300.0,73.5251,73.564,73.494,73.5562,9300.0
2014-01-03 14:15:00,94.55,94.55,94.5,94.5,7400.0,73.5796,73.5796,73.5407,73.5407,7400.0
2014-01-03 14:20:00,94.5,94.52,94.49,94.51,8100.0,73.5407,73.5562,73.5329,73.5485,8100.0
2014-01-03 14:25:00,94.52,94.52,94.46,94.49,9200.0,73.5562,73.5562,73.5095,73.5329,9200.0
2014-01-03 14:30:00,94.49,94.52,94.45,94.5,7500.0,73.5329,73.5562,73.5018,73.5407,7500.0
2014-01-03 14:35:00,94.5,94.51,94.48,94.49,5800.0,73.5407,73.5485,73.5251,73.5329,5800.0
2014-01-03 14:40:00,94.5,94.56,94.48,94.56,11400.0,73.5407,73.5874,73.5251,73.5874,11400.0
2014-01-03 14:45:00,94.56,94.67,94.56,94.65,12700.0,73.5874,73.673,73.5874,73.6574,12700.0
2014-01-03 14:50:00,94.66,94.72,94.66,94.7,11000.0,73.6652,73.7119,73.6652,73.6963,11000.0
2014-01-03 14:55:00,94.69,94.7,94.67,94.69,8300.0,73.6885,73.6963,73.673,73.6885,8300.0
2014-01-03 15:00:00,94.68,94.69,94.66,94.67,11200.0,73.6808,73.6885,73.6652,73.673,11200.0
2014-01-03 15:05:00,94.68,94.69,94.64,94.64,11600.0,73.6808,73.6885,73.6496,73.6496,11600.0
2014-01-03 15:10:00,94.66,94.81,94.65,94.78,15800.0,73.6652,73.7819,73.6574,73.7586,15800.0
2014-01-03 15:15:00,94.79,94.81,94.75,94.77,8800.0,73.7664,73.7819,73.7352,73.7508,8800.0
2014-01-03 15:20:00,94.75,94.75,94.71,94.73,7000.0,73.7352,73.7352,73.7041,73.7197,7000.0
2014-01-03 15:25:00,94.74,94.74,94.69,94.72,13500.0,73.7274,73.7274,73.6885,73.7119,13500.0
2014-01-03 15:30:00,94.73,94.85,94.73,94.83,16700.0,73.7197,73.813,73.7197,73.7975,16700.0
2014-01-03 15:35:00,94.81,94.85,94.79,94.8,9300.0,73.7819,73.813,73.7664,73.7741,9300.0
2014-01-03 15:40:00,94.8,94.8,94.7,94.72,26100.0,73.7741,73.7741,73.6963,73.7119,26100.0
2014-01-03 15:45:00,94.72,94.73,94.71,94.71,28500.0,73.7119,73.7197,73.7041,73.7041,28500.0
2014-01-03 15:50:00,94.7,94.72,94.62,94.65,33100.0,73.6963,73.7119,73.6341,73.6574,33100.0
2014-01-03 15:55:00,94.65,94.81,94.65,94.74,149400.0,73.6574,73.7819,73.6574,73.7274,149400.0
2014-01-06 09:30:00,94.95,95.23,94.74,95.23,35600.0,73.8909,74.1088,73.7274,74.1088,35600.0
2014-01-06 09:35:00,95.13,95.27,94.89,94.91,19700.0,74.0309,74.1399,73.8442,73.8597,19700.0
2014-01-06 09:40:00,94.91,94.95,94.7,94.84,22100.0,73.8597,73.8909,73.6963,73.8053,22100.0
2014-01-06 09:45:00,94.79,95.02,94.76,94.96,26200.0,73.7664,73.9453,73.743,73.8986,26200.0
2014-01-06 09:50:00,94.94,95.02,94.82,94.95,27400.0,73.8831,73.9453,73.7897,73.8909,27400.0
2014-01-06 09:55:00,94.94,95.09,94.87,94.96,22300.0,73.8831,73.9998,73.8286,73.8986,22300.0
2014-01-06 10:00:00,94.95,94.98,94.74,94.75,21300.0,73.8909,73.9142,73.7274,73.7352,21300.0
2014-01-06 10:05:00,94.79,94.87,94.76,94.79,24400.0,73.7664,73.8286,73.743,73.7664,24400.0
2014-01-06 10:10:00,94.82,94.91,94.76,94.76,18700.0,73.7897,73.8597,73.743,73.743,18700.0
2014-01-06 10:15:00,94.8,94.91,94.73,94.88,28600.0,73.7741,73.8597,73.7197,73.8364,28600.0
2014-01-06 10:20:00,94.88,94.94,94.85,94.89,15100.0,73.8364,73.8831,73.813,73.8442,15100.0
2014-01-06 10:25:00,94.86,94.93,94.78,94.9,25200.0,73.8208,73.8753,73.7586,73.852,25200.0
2014-01-06 10:30:00,94.94,94.95,94.83,94.85,23600.0,73.8831,73.8909,73.7975,73.813,23600.0
2014-01-06 10:35:00,94.85,94.95,94.83,94.87,21700.0,73.813,73.8909,73.7975,73.8286,21700.0
2014-01-06 10:40:00,94.89,94.9,94.78,94.81,22100.0,73.8442,73.852,73.7586,73.7819,22100.0
2014-01-06 10:45:00,94.84,94.92,94.61,94.63,76400.0,73.8053,73.8675,73.6263,73.6418,76400.0
2014-01-06 10:50:00,94.64,94.65,94.61,94.62,13000.0,73.6496,73.6574,73.6263,73.6341,13000.0
2014-01-06 10:55:00,94.6,94.65,94.48,94.64,88800.0,73.6185,73.6574,73.5251,73.6496,88800.0
2014-01-06 11:00:00,94.64,94.67,94.61,94.62,54300.0,73.6496,73.673,73.6263,73.6341,54300.0
2014-01-06 11:05:00,94.63,94.68,94.62,94.63,18200.0,73.6418,73.6808,73.6341,73.6418,18200.0
2014-01-06 11:10:00,94.63,94.66,94.46,94.47,40500.0,73.6418,73.6652,73.5095,73.5173,40500.0
2014-01-06 11:15:00,94.45,94.47,94.29,94.39,17500.0,73.5018,73.5173,73.3773,73.4551,17500.0
2014-01-06 11:20:00,94.39,94.41,94.29,94.29,4300.0,73.4551,73.4706,73.3773,73.3773,4300.0
2014-01-06 11:25:00,94.28,94.29,94.15,94.24,15500.0,73.3695,73.3773,73.2683,73.3383,15500.0
2014-01-06 11:30:00,94.25,94.29,94.2,94.25,11700.0,73.3461,73.3773,73.3072,73.3461,11700.0
2014-01-06 11:35:00,94.24,94.24,94.11,94.17,11900.0,73.3383,73.3383,73.2372,73.2839,11900.0
2014-01-06 11:40:00,94.17,94.17,94.03,94.09,18500.0,73.2839,73.2839,73.1749,73.2216,18500.0
2014-01-06 11:45:00,94.1,94.2,94.06,94.18,17400.0,73.2294,73.3072,73.1983,73.2916,17400.0
2014-01-06 11:50:00,94.18,94.21,94.11,94.2,11500.0,73.2916,73.315,73.2372,73.3072,11500.0
2014-01-06 11:55:00,94.17,94.22,94.14,94.16,10100.0,73.2839,73.3228,73.2605,73.2761,10100.0
2014-01-06 12:00:00,94.17,94.22,94.13,94.22,12300.0,73.2839,73.3228,73.2527,73.3228,12300.0
2014-01-06 12:05:00,94.21,94.27,94.2,94.21,6000.0,73.315,73.3617,73.3072,73.315,6000.0
2014-01-06 12:10:00,94.22,94.28,94.16,94.26,7300.0,73.3228,73.3695,73.2761,73.3539,7300.0
2014-01-06 12:15:00,94.27,94.31,94.26,94.28,6300.0,73.3617,73.3928,73.3539,73.3695,6300.0
2014-01-06 12:20:00,94.28,94.3,94.23,94.23,5900.0,73.3695,73.385,73.3306,73.3306,5900.0
2014-01-06 12:25:00,94.25,94.26,94.13,94.16,9100.0,73.3461,73.3539,73.2527,73.2761,9100.0
2014-01-06 12:30:00,94.17,94.18,94.11,94.15,19100.0,73.2839,73.2916,73.2372,73.2683,19100.0
2014-01-06 12:35:00,94.15,94.17,94.12,94.16,7700.0,73.2683,73.2839,73.245,73.2761,7700.0
2014-01-06 12:40:00,94.15,94.27,94.13,94.25,12800.0,73.2683,73.3617,73.2527,73.3461,12800.0
2014-01-06 12:45:00,94.26,94.27,94.21,94.27,8200.0,73.3539,73.3617,73.315,73.3617,8200.0
2014-01-06 12:50:00,94.27,94.37,94.23,94.34,8600.0,73.3617,73.4395,73.3306,73.4162,8600.0
2014-01-06 12:55:00,94.37,94.41,94.32,94.34,4500.0,73.4395,73.4706,73.4006,73.4162,4500.0
2014-01-06 13:00:00,94.39,94.39,94.32,94.33,5800.0,73.4551,73.4551,73.4006,73.4084,5800.0
2014-01-06 13:05:00,94.33,94.37,94.3,94.31,8200.0,73.4084,73.4395,73.385,73.3928,8200.0
2014-01-06 13:10:00,94.3,94.3,94.24,94.3,8400.0,73.385,73.385,73.3383,73.385,8400.0
2014-01-06 13:15:00,94.3,94.38,94.29,94.34,9800.0,73.385,73.4473,73.3773,73.4162,9800.0
2014-01-06 13:20:00,94.38,94.41,94.27,94.32,17600.0,73.4473,73.4706,73.3617,73.4006,17600.0
2014-01-06 13:25:00,94.33,94.38,94.32,94.35,6900.0,73.4084,73.4473,73.4006,73.4239,6900.0
2014-01-06 13:30:00,94.35,94.4,94.35,94.35,5200.0,73.4239,73.4629,73.4239,73.4239,5200.0
2014-01-06 13:35:00,94.35,94.38,94.35,94.36,5000.0,73.4239,73.4473,73.4239,73.4317,5000.0
2014-01-06 13:40:00,94.36,94.39,94.28,94.36,12000.0,73.4317,73.4551,73.3695,73.4317,12000.0
2014-01-06 13:45:00,94.32,94.42,94.32,94.4,10300.0,73.4006,73.4784,73.4006,73.4629,10300.0
2014-01-06 13:50:00,94.4,94.64,94.4,94.6,16400.0,73.4629,73.6496,73.4629,73.6185,16400.0
2014-01-06 13:55:00,94.59,94.63,94.54,94.58,4500.0,73.6107,73.6418,73.5718,73.6029,4500.0
2014-01-06 14:00:00,94.58,94.69,94.58,94.63,10200.0,73.6029,73.6885,73.6029,73.6418,10200.0
2014-01-06 14:05:00,94.65,94.67,94.61,94.61,10700.0,73.6574,73.673,73.6263,73.6263,10700.0
2014-01-06 14:10:00,94.62,94.67,94.56,94.63,28800.0,73.6341,73.673,73.5874,73.6418,28800.0
2014-01-06 14:15:00,94.6,94.67,94.55,94.63,22500.0,73.6185,73.673,73.5796,73.6418,22500.0
2014-01-06 14:20:00,94.63,94.7,94.6,94.63,11200.0,73.6418,73.6963,73.6185,73.6418,11200.0
2014-01-06 14:25:00,94.64,94.65,94.57,94.63,14000.0,73.6496,73.6574,73.5951,73.6418,14000.0
2014-01-06 14:30:00,94.64,94.71,94.63,94.65,9900.0,73.6496,73.7041,73.6418,73.6574,9900.0
2014-01-06 14:35:00,94.65,94.72,94.65,94.69,7700.0,73.6574,73.7119,73.6574,73.6885,7700.0
2014-01-06 14:40:00,94.7,94.75,94.67,94.67,9200.0,73.6963,73.7352,73.673,73.673,9200.0
2014-01-06 14:45:00,94.66,94.67,94.62,94.64,6600.0,73.6652,73.673,73.6341,73.6496,6600.0
2014-01-06 14:50:00,94.66,94.68,94.62,94.67,5800.0,73.6652,73.6808,73.6341,73.673,5800.0
2014-01-06 14:55:00,94.66,94.68,94.64,94.66,7200.0,73.6652,73.6808,73.6496,73.6652,7200.0
2014-01-06 15:00:00,94.65,94.66,94.6,94.63,16900.0,73.6574,73.6652,73.6185,73.6418,16900.0
2014-01-06 15:05:00,94.61,94.7,94.59,94.66,30200.0,73.6263,73.6963,73.6107,73.6652,30200.0
2014-01-06 15:10:00,94.66,94.68,94.59,94.67,32500.0,73.6652,73.6808,73.6107,73.673,32500.0
2014-01-06 15:15:00,94.64,94.74,94.63,94.69,18000.0,73.6496,73.7274,73.6418,73.6885,18000.0
2014-01-06 15:20:00,94.69,94.7,94.63,94.68,8300.0,73.6885,73.6963,73.6418,73.6808,8300.0
2014-01-06 15:25:00,94.68,94.69,94.62,94.65,12600.0,73.6808,73.6885,73.6341,73.6574,12600.0
2014-01-06 15:30:00,94.66,94.68,94.56,94.56,19800.0,73.6652,73.6808,73.5874,73.5874,19800.0
2014-01-06 15:35:00,94.57,94.61,94.42,94.5,50000.0,73.5951,73.6263,73.4784,73.5407,50000.0
2014-01-06 15:40:00,94.51,94.66,94.51,94.6,96500.0,73.5485,73.6652,73.5485,73.6185,96500.0
2014-01-06 15:45:00,94.6,94.65,94.44,94.44,62200.0,73.6185,73.6574,73.494,73.494,62200.0
2014-01-06 15:50:00,94.46,94.65,94.46,94.64,115700.0,73.5095,73.6574,73.5095,73.6496,115700.0
2014-01-06 15:55:00,94.64,94.65,94.45,94.45,107300.0,73.6496,73.6574,73.5018,73.5018,107300.0
2014-01-07 09:30:00,94.7,95.1,94.69,94.85,34700.0,73.6963,74.0076,73.6885,73.813,34700.0
2014-01-07 09:35:00,94.85,94.91,94.67,94.85,67600.0,73.813,73.8597,73.673,73.813,67600.0
2014-01-07 09:40:00,94.84,94.93,94.75,94.9,66700.0,73.8053,73.8753,73.7352,73.852,66700.0
2014-01-07 09:45:00,94.87,95.01,94.82,94.99,32500.0,73.8286,73.9376,73.7897,73.922,32500.0
2014-01-07 09:50:00,94.93,94.99,94.82,94.87,41300.0,73.8753,73.922,73.7897,73.8286,41300.0
2014-01-07 09:55:00,94.88,95.08,94.88,95.04,30400.0,73.8364,73.992,73.8364,73.9609,30400.0
2014-01-07 10:00:00,95.1,95.23,95.01,95.23,19700.0,74.0076,74.1088,73.9376,74.1088,19700.0
2014-01-07 10:05:00,95.23,95.4,95.19,95.34,16600.0,74.1088,74.2411,74.0776,74.1944,16600.0
2014-01-07 10:10:00,95.36,95.5,95.31,95.46,25200.0,74.2099,74.3189,74.171,74.2878,25200.0
2014-01-07 10:15:00,95.48,95.49,95.37,95.41,15600.0,74.3033,74.3111,74.2177,74.2488,15600.0
2014-01-07 10:20:00,95.41,95.45,95.36,95.45,22700.0,74.2488,74.28,74.2099,74.28,22700.0
2014-01-07 10:25:00,95.45,95.49,95.37,95.43,15700.0,74.28,74.3111,74.2177,74.2644,15700.0
2014-01-07 10:30:00,95.42,95.47,95.39,95.41,12900.0,74.2566,74.2955,74.2333,74.2488,12900.0
2014-01-07 10:35:00,95.42,95.5,95.37,95.48,11700.0,74.2566,74.3189,74.2177,74.3033,11700.0
2014-01-07 10:40:00,95.48,95.66,95.47,95.61,49500.0,74.3033,74.4434,74.2955,74.4045,49500.0
2014-01-07 10:45:00,95.61,95.61,95.48,95.52,13200.0,74.4045,74.4045,74.3033,74.3344,13200.0
2014-01-07 10:50:00,95.49,95.52,95.4,95.4,15600.0,74.3111,74.3344,74.2411,74.2411,15600.0
2014-01-07 10:55:00,95.41,95.45,95.35,95.39,60100.0,74.2488,74.28,74.2022,74.2333,60100.0
2014-01-07 11:00:00,95.37,95.4,95.34,95.37,19300.0,74.2177,74.2411,74.1944,74.2177,19300.0
2014-01-07 11:05:00,95.38,95.45,95.35,95.42,13300.0,74.2255,74.28,74.2022,74.2566,13300.0
2014-01-07 11:10:00,95.41,95.49,95.38,95.48,14100.0,74.2488,74.3111,74.2255,74.3033,14100.0
2014-01-07 11:15:00,95.44,95.46,95.37,95.4,23500.0,74.2722,74.2878,74.2177,74.2411,23500.0
2014-01-07 11:20:00,95.38,95.47,95.38,95.39,14100.0,74.2255,74.2955,74.2255,74.2333,14100.0
2014-01-07 11:25:00,95.39,95.42,95.37,95.37,22900.0,74.2333,74.2566,74.2177,74.2177,22900.0
2014-01-07 11:30:00,95.37,95.4,95.15,95.17,19500.0,74.2177,74.2411,74.0465,74.0621,19500.0
2014-01-07 11:35:00,95.17,95.2,95.12,95.18,20100.0,74.0621,74.0854,74.0232,74.0699,20100.0
2014-01-07 11:40:00,95.2,95.24,95.18,95.22,17700.0,74.0854,74.1165,74.0699,74.101,17700.0
2014-01-07 11:45:00,95.22,95.22,95.09,95.1,16000.0,74.101,74.101,73.9998,74.0076,16000.0
2014-01-07 11:50:00,95.09,95.1,95.04,95.1,11500.0,73.9998,74.0076,73.9609,74.0076,11500.0
2014-01-07 11:55:00,95.09,95.1,94.99,95.06,12800.0,73.9998,74.0076,73.922,73.9765,12800.0
2014-01-07 12:00:00,95.06,95.1,95.04,95.1,12400.0,73.9765,74.0076,73.9609,74.0076,12400.0
2014-01-07 12:05:00,95.08,95.09,95.0,95.05,10400.0,73.992,73.9998,73.9298,73.9687,10400.0
2014-01-07 12:10:00,95.06,95.06,95.0,95.05,5700.0,73.9765,73.9765,73.9298,73.9687,5700.0
2014-01-07 12:15:00,95.05,95.07,95.03,95.04,5400.0,73.9687,73.9843,73.9531,73.9609,5400.0
2014-01-07 12:20:00,95.07,95.09,95.06,95.07,6800.0,73.9843,73.9998,73.9765,73.9843,6800.0
2014-01-07 12:25:00,95.07,95.08,94.99,95.03,12100.0,73.9843,73.992,73.922,73.9531,12100.0
2014-01-07 12:30:00,95.04,95.08,95.04,95.05,6700.0,73.9609,73.992,73.9609,73.9687,6700.0
2014-01-07 12:35:00,95.01,95.05,95.0,95.01,7900.0,73.9376,73.9687,73.9298,73.9376,7900.0
2014-01-07 12:40:00,95.02,95.11,94.99,95.09,13000.0,73.9453,74.0154,73.922,73.9998,13000.0
2014-01-07 12:45:00,95.1,95.12,95.06,95.1,6100.0,74.0076,74.0232,73.9765,74.0076,6100.0
2014-01-07 12:50:00,95.14,95.14,95.08,95.08,4000.0,74.0387,74.0387,73.992,73.992,4000.0
2014-01-07 12:55:00,95.09,95.12,95.07,95.12,4200.0,73.9998,74.0232,73.9843,74.0232,4200.0
2014-01-07 13:00:00,95.12,95.12,95.06,95.11,10000.0,74.0232,74.0232,73.9765,74.0154,10000.0
2014-01-07 13:05:00,95.11,95.18,95.09,95.14,9200.0,74.0154,74.0699,73.9998,74.0387,9200.0
2014-01-07 13:10:00,95.14,95.21,95.14,95.21,6300.0,74.0387,74.0932,74.0387,74.0932,6300.0
2014-01-07 13:15:00,95.18,95.19,95.13,95.15,3800.0,74.0699,74.0776,74.0309,74.0465,3800.0
2014-01-07 13:20:00,95.14,95.15,95.05,95.05,12700.0,74.0387,74.0465,73.9687,73.9687,12700.0
2014-01-07 13:25:00,95.06,95.06,95.0,95.0,6600.0,73.9765,73.9765,73.9298,73.9298,6600.0
2014-01-07 13:30:00,95.01,95.07,95.0,95.07,19900.0,73.9376,73.9843,73.9298,73.9843,19900.0
2014-01-07 13:35:00,95.07,95.1,95.04,95.1,10600.0,73.9843,74.0076,73.9609,74.0076,10600.0
2014-01-07 13:40:00,95.09,95.11,95.0,95.0,12800.0,73.9998,74.0154,73.9298,73.9298,12800.0
2014-01-07 13:45:00,95.0,95.04,94.99,95.04,25500.0,73.9298,73.9609,73.922,73.9609,25500.0
2014-01-07 13:50:00,95.04,95.06,94.97,95.0,24800.0,73.9609,73.9765,73.9064,73.9298,24800.0
2014-01-07 13:55:00,95.0,95.02,94.97,95.0,16900.0,73.9298,73.9453,73.9064,73.9298,16900.0
2014-01-07 14:00:00,95.0,95.01,94.88,94.99,29700.0,73.9298,73.9376,73.8364,73.922,29700.0
2014-01-07 14:05:00,95.0,95.0,94.91,94.98,31400.0,73.9298,73.9298,73.8597,73.9142,31400.0
2014-01-07 14:10:00,94.99,95.01,94.95,94.97,15400.0,73.922,73.9376,73.8909,73.9064,15400.0
2014-01-07 14:15:00,94.99,95.0,94.97,95.0,8000.0,73.922,73.9298,73.9064,73.9298,8000.0
2014-01-07 14:20:00,94.98,95.07,94.98,95.05,19300.0,73.9142,73.9843,73.9142,73.9687,19300.0
2014-01-07 14:25:00,95.05,95.18,95.03,95.12,10100.0,73.9687,74.0699,73.9531,74.0232,10100.0
2014-01-07 14:30:00,95.12,95.23,95.12,95.15,16200.0,74.0232,74.1088,74.0232,74.0465,16200.0
2014-01-07 14:35:00,95.14,95.25,95.05,95.22,29300.0,74.0387,74.1243,73.9687,74.101,29300.0
2014-01-07 14:40:00,95.21,95.22,95.1,95.1,9700.0,74.0932,74.101,74.0076,74.0076,9700.0
2014-01-07 14:45:00,95.1,95.13,94.99,95.03,8700.0,74.0076,74.0309,73.922,73.9531,8700.0
2014-01-07 14:50:00,95.02,95.16,94.97,95.0,23800.0,73.9453,74.0543,73.9064,73.9298,23800.0
2014-01-07 14:55:00,95.0,95.05,95.0,95.0,12400.0,73.9298,73.9687,73.9298,73.9298,12400.0
2014-01-07 15:00:00,95.0,95.06,95.0,95.04,12600.0,73.9298,73.9765,73.9298,73.9609,12600.0
2014-01-07 15:05:00,95.03,95.04,94.99,95.01,15500.0,73.9531,73.9609,73.922,73.9376,15500.0
2014-01-07 15:10:00,95.02,95.08,95.0,95.06,20300.0,73.9453,73.992,73.9298,73.9765,20300.0
2014-01-07 15:15:00,95.05,95.12,95.05,95.12,12800.0,73.9687,74.0232,73.9687,74.0232,12800.0
2014-01-07 15:20:00,95.12,95.15,95.09,95.12,17500.0,74.0232,74.0465,73.9998,74.0232,17500.0
2014-01-07 15:25:00,95.12,95.16,95.12,95.15,22200.0,74.0232,74.0543,74.0232,74.0465,22200.0
2014-01-07 15:30:00,95.16,95.22,95.13,95.22,29800.0,74.0543,74.101,74.0309,74.101,29800.0
2014-01-07 15:35:00,95.22,95.22,95.09,95.15,60700.0,74.101,74.101,73.9998,74.0465,60700.0
2014-01-07 15:40:00,95.15,95.23,95.15,95.18,36200.0,74.0465,74.1088,74.0465,74.0699,36200.0
2014-01-07 15:45:00,95.18,95.19,95.15,95.16,23100.0,74.0699,74.0776,74.0465,74.0543,23100.0
2014-01-07 15:50:00,95.16,95.27,95.16,95.23,67600.0,74.0543,74.1399,74.0543,74.1088,67600.0
2014-01-07 15:55:00,95.24,95.28,95.14,95.24,108100.0,74.1165,74.1477,74.0387,74.1165,108100.0
2014-01-08 09:30:00,94.98,95.24,94.97,95.14,22500.0,73.9142,74.1165,73.9064,74.0387,22500.0
2014-01-08 09:35:00,95.19,95.19,94.95,94.97,17000.0,74.0776,74.0776,73.8909,73.9064,17000.0
2014-01-08 09:40:00,95.0,95.03,94.8,94.81,13400.0,73.9298,73.9531,73.7741,73.7819,13400.0
2014-01-08 09:45:00,94.83,94.83,94.33,94.42,25200.0,73.7975,73.7975,73.4084,73.4784,25200.0
2014-01-08 09:50:00,94.4,94.48,94.2,94.4,41800.0,73.4629,73.5251,73.3072,73.4629,41800.0
2014-01-08 09:55:00,94.42,94.63,94.39,94.59,27700.0,73.4784,73.6418,73.4551,73.6107,27700.0
2014-01-08 10:00:00,94.59,94.68,94.49,94.66,30600.0,73.6107,73.6808,73.5329,73.6652,30600.0
2014-01-08 10:05:00,94.68,94.7,94.6,94.63,15100.0,73.6808,73.6963,73.6185,73.6418,15100.0
2014-01-08 10:10:00,94.64,94.69,94.59,94.67,16400.0,73.6496,73.6885,73.6107,73.673,16400.0
2014-01-08 10:15:00,94.61,94.64,94.59,94.64,19000.0,73.6263,73.6496,73.6107,73.6496,19000.0
2014-01-08 10:20:00,94.64,94.92,94.64,94.86,27200.0,73.6496,73.8675,73.6496,73.8208,27200.0
2014-01-08 10:25:00,94.83,94.85,94.74,94.8,28700.0,73.7975,73.813,73.7274,73.7741,28700.0
2014-01-08 10:30:00,94.81,94.85,94.76,94.8,27100.0,73.7819,73.813,73.743,73.7741,27100.0
2014-01-08 10:35:00,94.8,94.87,94.78,94.8,14100.0,73.7741,73.8286,73.7586,73.7741,14100.0
2014-01-08 10:40:00,94.78,94.87,94.77,94.8,35600.0,73.7586,73.8286,73.7508,73.7741,35600.0
2014-01-08 10:45:00,94.8,94.91,94.78,94.91,22800.0,73.7741,73.8597,73.7586,73.8597,22800.0
2014-01-08 10:50:00,94.88,94.92,94.79,94.85,17500.0,73.8364,73.8675,73.7664,73.813,17500.0
2014-01-08 10:55:00,94.82,94.84,94.78,94.84,17000.0,73.7897,73.8053,73.7586,73.8053,17000.0
2014-01-08 11:00:00,94.84,94.87,94.78,94.83,22300.0,73.8053,73.8286,73.7586,73.7975,22300.0
2014-01-08 11:05:00,94.83,94.84,94.76,94.81,31700.0,73.7975,73.8053,73.743,73.7819,31700.0
2014-01-08 11:10:00,94.81,94.88,94.78,94.78,24100.0,73.7819,73.8364,73.7586,73.7586,24100.0
2014-01-08 11:15:00,94.78,94.87,94.77,94.81,15100.0,73.7586,73.8286,73.7508,73.7819,15100.0
2014-01-08 11:20:00,94.79,94.85,94.79,94.84,8500.0,73.7664,73.813,73.7664,73.8053,8500.0
2014-01-08 11:25:00,94.81,95.02,94.81,94.9,52100.0,73.7819,73.9453,73.7819,73.852,52100.0
2014-01-08 11:30:00,94.9,95.02,94.9,95.02,8100.0,73.852,73.9453,73.852,73.9453,8100.0
2014-01-08 11:35:00,95.02,95.05,94.98,95.0,5600.0,73.9453,73.9687,73.9142,73.9298,5600.0
2014-01-08 11:40:00,95.03,95.21,95.03,95.21,13100.0,73.9531,74.0932,73.9531,74.0932,13100.0
2014-01-08 11:45:00,95.21,95.21,95.09,95.16,6200.0,74.0932,74.0932,73.9998,74.0543,6200.0
2014-01-08 11:50:00,95.16,95.19,95.1,95.1,5000.0,74.0543,74.0776,74.0076,74.0076,5000.0
2014-01-08 11:55:00,95.1,95.17,95.1,95.1,10200.0,74.0076,74.0621,74.0076,74.0076,10200.0
2014-01-08 12:00:00,95.13,95.16,95.09,95.14,13500.0,74.0309,74.0543,73.9998,74.0387,13500.0
2014-01-08 12:05:00,95.15,95.21,95.15,95.18,10100.0,74.0465,74.0932,74.0465,74.0699,10100.0
2014-01-08 12:10:00,95.17,95.21,95.15,95.21,11700.0,74.0621,74.0932,74.0465,74.0932,11700.0
2014-01-08 12:15:00,95.18,95.22,95.18,95.19,5300.0,74.0699,74.101,74.0699,74.0776,5300.0
2014-01-08 12:20:00,95.19,95.28,95.18,95.28,12800.0,74.0776,74.1477,74.0699,74.1477,12800.0
2014-01-08 12:25:00,95.27,95.28,95.18,95.18,8800.0,74.1399,74.1477,74.0699,74.0699,8800.0
2014-01-08 12:30:00,95.19,95.24,95.17,95.2,16100.0,74.0776,74.1165,74.0621,74.0854,16100.0
2014-01-08 12:35:00,95.2,95.21,95.17,95.18,16800.0,74.0854,74.0932,74.0621,74.0699,16800.0
2014-01-08 12:40:00,95.19,95.22,95.18,95.2,12900.0,74.0776,74.101,74.0699,74.0854,12900.0
2014-01-08 12:45:00,95.18,95.22,95.17,95.22,19100.0,74.0699,74.101,74.0621,74.101,19100.0
2014-01-08 12:50:00,95.19,95.24,95.19,95.2,6900.0,74.0776,74.1165,74.0776,74.0854,6900.0
2014-01-08 12:55:00,95.2,95.23,95.18,95.23,14600.0,74.0854,74.1088,74.0699,74.1088,14600.0
2014-01-08 13:00:00,95.23,95.23,95.18,95.22,13000.0,74.1088,74.1088,74.0699,74.101,13000.0
2014-01-08 13:05:00,95.23,95.3,95.23,95.25,13000.0,74.1088,74.1632,74.1088,74.1243,13000.0
2014-01-08 13:10:00,95.26,95.29,95.25,95.28,14700.0,74.1321,74.1555,74.1243,74.1477,14700.0
2014-01-08 13:15:00,95.28,95.28,95.19,95.22,46900.0,74.1477,74.1477,74.0776,74.101,46900.0
2014-01-08 13:20:00,95.21,95.23,95.12,95.17,51600.0,74.0932,74.1088,74.0232,74.0621,51600.0
2014-01-08 13:25:00,95.17,95.2,95.09,95.15,144500.0,74.0621,74.0854,73.9998,74.0465,144500.0
2014-01-08 13:30:00,95.15,95.19,95.11,95.14,27300.0,74.0465,74.0776,74.0154,74.0387,27300.0
2014-01-08 13:35:00,95.15,95.15,95.01,95.01,16200.0,74.0465,74.0465,73.9376,73.9376,16200.0
2014-01-08 13:40:00,95.03,95.15,95.03,95.06,18100.0,73.9531,74.0465,73.9531,73.9765,18100.0
2014-01-08 13:45:00,95.06,95.14,95.03,95.1,8000.0,73.9765,74.0387,73.9531,74.0076,8000.0
2014-01-08 13:50:00,95.1,95.13,95.05,95.13,20100.0,74.0076,74.0309,73.9687,74.0309,20100.0
2014-01-08 13:55:00,95.15,95.15,95.08,95.13,6600.0,74.0465,74.0465,73.992,74.0309,6600.0
2014-01-08 14:00:00,95.1,95.21,94.94,95.15,54700.0,74.0076,74.0932,73.8831,74.0465,54700.0
2014-01-08 14:05:00,95.13,95.17,94.78,94.78,26600.0,74.0309,74.0621,73.7586,73.7586,26600.0
2014-01-08 14:10:00,94.82,94.86,94.77,94.85,16400.0,73.7897,73.8208,73.7508,73.813,16400.0
2014-01-08 14:15:00,94.87,94.93,94.81,94.89,20100.0,73.8286,73.8753,73.7819,73.8442,20100.0
2014-01-08 14:20:00,94.9,94.99,94.79,94.84,28500.0,73.852,73.922,73.7664,73.8053,28500.0
2014-01-08 14:25:00,94.85,94.88,94.76,94.8,17700.0,73.813,73.8364,73.743,73.7741,17700.0
2014-01-08 14:30:00,94.77,94.84,94.72,94.84,32500.0,73.7508,73.8053,73.7119,73.8053,32500.0
2014-01-08 14:35:00,94.84,94.86,94.6,94.6,37500.0,73.8053,73.8208,73.6185,73.6185,37500.0
2014-01-08 14:40:00,94.6,94.7,94.59,94.62,20100.0,73.6185,73.6963,73.6107,73.6341,20100.0
2014-01-08 14:45:00,94.62,94.62,94.5,94.5,28100.0,73.6341,73.6341,73.5407,73.5407,28100.0
2014-01-08 14:50:00,94.51,94.62,94.51,94.52,16700.0,73.5485,73.6341,73.5485,73.5562,16700.0
2014-01-08 14:55:00,94.52,94.55,94.43,94.51,20000.0,73.5562,73.5796,73.4862,73.5485,20000.0
2014-01-08 15:00:00,94.51,94.6,94.49,94.6,14100.0,73.5485,73.6185,73.5329,73.6185,14100.0
2014-01-08 15:05:00,94.58,94.59,94.45,94.46,24600.0,73.6029,73.6107,73.5018,73.5095,24600.0
2014-01-08 15:10:00,94.48,94.48,94.42,94.44,25900.0,73.5251,73.5251,73.4784,73.494,25900.0
2014-01-08 15:15:00,94.46,94.47,94.39,94.42,64600.0,73.5095,73.5173,73.4551,73.4784,64600.0
2014-01-08 15:20:00,94.44,94.5,94.39,94.47,29400.0,73.494,73.5407,73.4551,73.5173,29400.0
2014-01-08 15:25:00,94.49,94.55,94.42,94.44,23600.0,73.5329,73.5796,73.4784,73.494,23600.0
2014-01-08 15:30:00,94.45,94.53,94.44,94.49,24900.0,73.5018,73.564,73.494,73.5329,24900.0
2014-01-08 15:35:00,94.5,94.59,94.49,94.53,36400.0,73.5407,73.6107,73.5329,73.564,36400.0
2014-01-08 15:40:00,94.53,94.71,94.53,94.7,24700.0,73.564,73.7041,73.564,73.6963,24700.0
2014-01-08 15:45:00,94.7,94.87,94.7,94.85,50900.0,73.6963,73.8286,73.6963,73.813,50900.0
2014-01-08 15:50:00,94.84,94.88,94.73,94.75,61900.0,73.8053,73.8364,73.7197,73.7352,61900.0
2014-01-08 15:55:00,94.77,94.79,94.67,94.71,89600.0,73.7508,73.7664,73.673,73.7041,89600.0
2014-01-09 09:30:00,95.02,95.38,95.0,95.23,43700.0,73.9453,74.2255,73.9298,74.1088,43700.0
2014-01-09 09:35:00,95.24,95.59,95.15,95.59,98700.0,74.1165,74.3889,74.0465,74.3889,98700.0
2014-01-09 09:40:00,95.54,95.73,95.47,95.71,45400.0,74.35,74.4979,74.2955,74.4823,45400.0
2014-01-09 09:45:00,95.72,95.93,95.68,95.85,37300.0,74.4901,74.6535,74.459,74.5913,37300.0
2014-01-09 09:50:00,95.83,95.86,95.71,95.78,136400.0,74.5757,74.599,74.4823,74.5368,136400.0
2014-01-09 09:55:00,95.82,95.86,95.76,95.78,27000.0,74.5679,74.599,74.5212,74.5368,27000.0
2014-01-09 10:00:00,95.84,95.91,95.79,95.87,25200.0,74.5835,74.6379,74.5446,74.6068,25200.0
2014-01-09 10:05:00,95.87,95.97,95.75,95.83,32400.0,74.6068,74.6846,74.5134,74.5757,32400.0
2014-01-09 10:10:00,95.83,95.84,95.75,95.82,19900.0,74.5757,74.5835,74.5134,74.5679,19900.0
2014-01-09 10:15:00,95.8,95.83,95.78,95.82,24700.0,74.5523,74.5757,74.5368,74.5679,24700.0
2014-01-09 10:20:00,95.81,95.83,95.76,95.81,15600.0,74.5601,74.5757,74.5212,74.5601,15600.0
2014-01-09 10:25:00,95.84,95.84,95.72,95.72,19400.0,74.5835,74.5835,74.4901,74.4901,19400.0
2014-01-09 10:30:00,95.7,95.76,95.54,95.59,18200.0,74.4745,74.5212,74.35,74.3889,18200.0
2014-01-09 10:35:00,95.63,95.76,95.61,95.71,11600.0,74.42,74.5212,74.4045,74.4823,11600.0
2014-01-09 10:40:00,95.71,95.74,95.54,95.55,21400.0,74.4823,74.5057,74.35,74.3578,21400.0
2014-01-09 10:45:00,95.52,95.63,95.5,95.6,17900.0,74.3344,74.42,74.3189,74.3967,17900.0
2014-01-09 10:50:00,95.63,95.65,95.44,95.55,18500.0,74.42,74.4356,74.2722,74.3578,18500.0
2014-01-09 10:55:00,95.52,95.52,95.45,95.51,13100.0,74.3344,74.3344,74.28,74.3267,13100.0
2014-01-09 11:00:00,95.52,95.57,95.48,95.57,9100.0,74.3344,74.3734,74.3033,74.3734,9100.0
2014-01-09 11:05:00,95.58,95.58,95.42,95.49,21000.0,74.3811,74.3811,74.2566,74.3111,21000.0
2014-01-09 11:10:00,95.45,95.48,95.39,95.39,19100.0,74.28,74.3033,74.2333,74.2333,19100.0
2014-01-09 11:15:00,95.38,95.48,95.32,95.45,40300.0,74.2255,74.3033,74.1788,74.28,40300.0
2014-01-09 11:20:00,95.42,95.49,95.36,95.38,19000.0,74.2566,74.3111,74.2099,74.2255,19000.0
2014-01-09 11:25:00,95.36,95.41,95.29,95.38,35700.0,74.2099,74.2488,74.1555,74.2255,35700.0
2014-01-09 11:30:00,95.38,95.43,95.26,95.33,31900.0,74.2255,74.2644,74.1321,74.1866,31900.0
2014-01-09 11:35:00,95.3,95.49,95.27,95.43,27700.0,74.1632,74.3111,74.1399,74.2644,27700.0
2014-01-09 11:40:00,95.45,95.5,95.41,95.49,12200.0,74.28,74.3189,74.2488,74.3111,12200.0
2014-01-09 11:45:00,95.49,95.57,95.41,95.54,23000.0,74.3111,74.3734,74.2488,74.35,23000.0
2014-01-09 11:50:00,95.51,95.51,95.39,95.41,13600.0,74.3267,74.3267,74.2333,74.2488,13600.0
2014-01-09 11:55:00,95.41,95.45,95.36,95.42,18300.0,74.2488,74.28,74.2099,74.2566,18300.0
2014-01-09 12:00:00,95.42,95.46,95.39,95.42,7100.0,74.2566,74.2878,74.2333,74.2566,7100.0
2014-01-09 12:05:00,95.46,95.53,95.43,95.46,5800.0,74.2878,74.3422,74.2644,74.2878,5800.0
2014-01-09 12:10:00,95.45,95.45,95.4,95.42,4600.0,74.28,74.28,74.2411,74.2566,4600.0
2014-01-09 12:15:00,95.42,95.45,95.4,95.4,7200.0,74.2566,74.28,74.2411,74.2411,7200.0
2014-01-09 12:20:00,95.4,95.48,95.38,95.48,8400.0,74.2411,74.3033,74.2255,74.3033,8400.0
2014-01-09 12:25:00,95.51,95.55,95.47,95.5,9000.0,74.3267,74.3578,74.2955,74.3189,9000.0
2014-01-09 12:30:00,95.5,95.61,95.47,95.61,8500.0,74.3189,74.4045,74.2955,74.4045,8500.0
2014-01-09 12:35:00,95.61,95.71,95.61,95.71,4400.0,74.4045,74.4823,74.4045,74.4823,4400.0
2014-01-09 12:40:00,95.69,95.72,95.68,95.71,4400.0,74.4667,74.4901,74.459,74.4823,4400.0
2014-01-09 12:45:00,95.72,95.72,95.62,95.68,10700.0,74.4901,74.4901,74.4123,74.459,10700.0
2014-01-09 12:50:00,95.7,95.77,95.7,95.77,3900.0,74.4745,74.529,74.4745,74.529,3900.0
2014-01-09 12:55:00,95.76,95.87,95.76,95.86,6100.0,74.5212,74.6068,74.5212,74.599,6100.0
2014-01-09 13:00:00,95.86,95.86,95.77,95.81,15800.0,74.599,74.599,74.529,74.5601,15800.0
2014-01-09 13:05:00,95.76,95.82,95.71,95.71,7900.0,74.5212,74.5679,74.4823,74.4823,7900.0
2014-01-09 13:10:00,95.71,95.76,95.66,95.69,12100.0,74.4823,74.5212,74.4434,74.4667,12100.0
2014-01-09 13:15:00,95.68,95.73,95.66,95.71,7700.0,74.459,74.4979,74.4434,74.4823,7700.0
2014-01-09 13:20:00,95.7,95.71,95.67,95.68,5500.0,74.4745,74.4823,74.4512,74.459,5500.0
2014-01-09 13:25:00,95.68,95.72,95.66,95.7,15300.0,74.459,74.4901,74.4434,74.4745,15300.0
2014-01-09 13:30:00,95.7,95.72,95.68,95.71,6100.0,74.4745,74.4901,74.459,74.4823,6100.0
2014-01-09 13:35:00,95.72,95.75,95.64,95.64,11200.0,74.4901,74.5134,74.4278,74.4278,11200.0
2014-01-09 13:40:00,95.67,95.7,95.64,95.69,7800.0,74.4512,74.4745,74.4278,74.4667,7800.0
2014-01-09 13:45:00,95.67,95.68,95.61,95.62,10600.0,74.4512,74.459,74.4045,74.4123,10600.0
2014-01-09 13:50:00,95.63,95.63,95.55,95.56,7100.0,74.42,74.42,74.3578,74.3656,7100.0
2014-01-09 13:55:00,95.54,95.54,95.45,95.47,17600.0,74.35,74.35,74.28,74.2955,17600.0
2014-01-09 14:00:00,95.46,95.48,95.27,95.27,14900.0,74.2878,74.3033,74.1399,74.1399,14900.0
2014-01-09 14:05:00,95.28,95.36,95.24,95.28,50200.0,74.1477,74.2099,74.1165,74.1477,50200.0
2014-01-09 14:10:00,95.28,95.36,95.27,95.36,27100.0,74.1477,74.2099,74.1399,74.2099,27100.0
2014-01-09 14:15:00,95.36,95.36,95.23,95.23,11900.0,74.2099,74.2099,74.1088,74.1088,11900.0
2014-01-09 14:20:00,95.24,95.24,95.18,95.19,12600.0,74.1165,74.1165,74.0699,74.0776,12600.0
2014-01-09 14:25:00,95.2,95.22,95.18,95.18,14200.0,74.0854,74.101,74.0699,74.0699,14200.0
2014-01-09 14:30:00,95.18,95.2,95.14,95.17,19200.0,74.0699,74.0854,74.0387,74.0621,19200.0
2014-01-09 14:35:00,95.15,95.15,95.05,95.06,18500.0,74.0465,74.0465,73.9687,73.9765,18500.0
2014-01-09 14:40:00,95.06,95.21,95.05,95.2,28000.0,73.9765,74.0932,73.9687,74.0854,28000.0
2014-01-09 14:45:00,95.21,95.22,95.15,95.19,39000.0,74.0932,74.101,74.0465,74.0776,39000.0
2014-01-09 14:50:00,95.2,95.25,95.18,95.25,27700.0,74.0854,74.1243,74.0699,74.1243,27700.0
2014-01-09 14:55:00,95.24,95.26,95.15,95.16,20500.0,74.1165,74.1321,74.0465,74.0543,20500.0
2014-01-09 15:00:00,95.16,95.22,95.13,95.2,37200.0,74.0543,74.101,74.0309,74.0854,37200.0
2014-01-09 15:05:00,95.2,95.23,95.11,95.12,24800.0,74.0854,74.1088,74.0154,74.0232,24800.0
2014-01-09 15:10:00,95.12,95.26,95.12,95.25,30300.0,74.0232,74.1321,74.0232,74.1243,30300.0
2014-01-09 15:15:00,95.24,95.36,95.24,95.24,40800.0,74.1165,74.2099,74.1165,74.1165,40800.0
2014-01-09 15:20:00,95.23,95.34,95.23,95.23,40800.0,74.1088,74.1944,74.1088,74.1088,40800.0
2014-01-09 15:25:00,95.24,95.24,95.13,95.14,45100.0,74.1165,74.1165,74.0309,74.0387,45100.0
2014-01-09 15:30:00,95.15,95.22,95.07,95.07,53700.0,74.0465,74.101,73.9843,73.9843,53700.0
2014-01-09 15:35:00,95.07,95.14,94.99,95.14,78900.0,73.9843,74.0387,73.922,74.0387,78900.0
2014-01-09 15:40:00,95.14,95.18,95.09,95.17,91600.0,74.0387,74.0699,73.9998,74.0621,91600.0
2014-01-09 15:45:00,95.16,95.23,95.14,95.23,46500.0,74.0543,74.1088,74.0387,74.1088,46500.0
2014-01-09 15:50:00,95.23,95.27,95.14,95.18,55700.0,74.1088,74.1399,74.0387,74.0699,55700.0
2014-01-09 15:55:00,95.18,95.24,95.17,95.23,75900.0,74.0699,74.1165,74.0621,74.1088,75900.0
2014-01-10 09:30:00,95.45,95.64,95.38,95.48,25100.0,74.28,74.4278,74.2255,74.3033,25100.0
2014-01-10 09:35:00,95.47,95.49,95.1,95.16,76000.0,74.2955,74.3111,74.0076,74.0543,76000.0
2014-01-10 09:40:00,95.23,95.48,95.23,95.48,6500.0,74.1088,74.3033,74.1088,74.3033,6500.0
2014-01-10 09:45:00,95.44,95.45,95.19,95.19,11200.0,74.2722,74.28,74.0776,74.0776,11200.0
2014-01-10 09:50:00,95.19,95.35,95.09,95.09,8400.0,74.0776,74.2022,73.9998,73.9998,8400.0
2014-01-10 09:55:00,95.08,95.2,94.99,95.03,10400.0,73.992,74.0854,73.922,73.9531,10400.0
2014-01-10 10:00:00,94.94,95.03,94.63,94.78,17000.0,73.8831,73.9531,73.6418,73.7586,17000.0
2014-01-10 10:05:00,94.75,94.76,94.58,94.69,17300.0,73.7352,73.743,73.6029,73.6885,17300.0
2014-01-10 10:10:00,94.69,94.74,94.53,94.74,12700.0,73.6885,73.7274,73.564,73.7274,12700.0
2014-01-10 10:15:00,94.7,94.96,94.58,94.94,24800.0,73.6963,73.8986,73.6029,73.8831,24800.0
2014-01-10 10:20:00,94.91,94.98,94.88,94.91,11100.0,73.8597,73.9142,73.8364,73.8597,11100.0
2014-01-10 10:25:00,94.92,94.92,94.76,94.86,15800.0,73.8675,73.8675,73.743,73.8208,15800.0
2014-01-10 10:30:00,94.86,94.87,94.76,94.83,15300.0,73.8208,73.8286,73.743,73.7975,15300.0
2014-01-10 10:35:00,94.83,94.98,94.79,94.95,48500.0,73.7975,73.9142,73.7664,73.8909,48500.0
2014-01-10 10:40:00,94.91,95.05,94.91,94.96,15700.0,73.8597,73.9687,73.8597,73.8986,15700.0
2014-01-10 10:45:00,94.98,95.12,94.94,94.98,17200.0,73.9142,74.0232,73.8831,73.9142,17200.0
2014-01-10 10:50:00,94.96,95.14,94.96,94.99,11000.0,73.8986,74.0387,73.8986,73.922,11000.0
2014-01-10 10:55:00,94.97,95.13,94.96,95.04,113000.0,73.9064,74.0309,73.8986,73.9609,113000.0
2014-01-10 11:00:00,95.03,95.09,95.02,95.07,42500.0,73.9531,73.9998,73.9453,73.9843,42500.0
2014-01-10 11:05:00,95.09,95.11,94.96,95.07,33300.0,73.9998,74.0154,73.8986,73.9843,33300.0
2014-01-10 11:10:00,95.07,95.13,95.06,95.06,8000.0,73.9843,74.0309,73.9765,73.9765,8000.0
2014-01-10 11:15:00,95.03,95.1,94.93,95.05,13300.0,73.9531,74.0076,73.8753,73.9687,13300.0
2014-01-10 11:20:00,95.04,95.05,94.9,94.99,17400.0,73.9609,73.9687,73.852,73.922,17400.0
2014-01-10 11:25:00,94.97,95.08,94.95,95.08,14200.0,73.9064,73.992,73.8909,73.992,14200.0
2014-01-10 11:30:00,95.04,95.08,94.94,94.96,14800.0,73.9609,73.992,73.8831,73.8986,14800.0
2014-01-10 11:35:00,94.95,94.99,94.88,94.97,11500.0,73.8909,73.922,73.8364,73.9064,11500.0
2014-01-10 11:40:00,94.98,94.98,94.86,94.9,14400.0,73.9142,73.9142,73.8208,73.852,14400.0
2014-01-10 11:45:00,94.9,94.99,94.88,94.96,10200.0,73.852,73.922,73.8364,73.8986,10200.0
2014-01-10 11:50:00,94.94,94.94,94.82,94.89,9100.0,73.8831,73.8831,73.7897,73.8442,9100.0
2014-01-10 11:55:00,94.89,94.89,94.81,94.89,7100.0,73.8442,73.8442,73.7819,73.8442,7100.0
2014-01-10 12:00:00,94.91,94.92,94.77,94.84,15700.0,73.8597,73.8675,73.7508,73.8053,15700.0
2014-01-10 12:05:00,94.83,94.89,94.77,94.88,10900.0,73.7975,73.8442,73.7508,73.8364,10900.0
2014-01-10 12:10:00,94.89,94.9,94.82,94.86,8300.0,73.8442,73.852,73.7897,73.8208,8300.0
2014-01-10 12:15:00,94.86,94.99,94.86,94.96,13200.0,73.8208,73.922,73.8208,73.8986,13200.0
2014-01-10 12:20:00,94.95,95.05,94.94,94.99,11400.0,73.8909,73.9687,73.8831,73.922,11400.0
2014-01-10 12:25:00,95.01,95.1,94.99,95.04,19700.0,73.9376,74.0076,73.922,73.9609,19700.0
2014-01-10 12:30:00,95.02,95.06,94.99,95.0,10500.0,73.9453,73.9765,73.922,73.9298,10500.0
2014-01-10 12:35:00,95.0,95.02,94.98,94.98,11700.0,73.9298,73.9453,73.9142,73.9142,11700.0
2014-01-10 12:40:00,95.01,95.2,95.0,95.16,16200.0,73.9376,74.0854,73.9298,74.0543,16200.0
2014-01-10 12:45:00,95.15,95.16,95.1,95.12,12700.0,74.0465,74.0543,74.0076,74.0232,12700.0
2014-01-10 12:50:00,95.12,95.12,94.96,94.97,20000.0,74.0232,74.0232,73.8986,73.9064,20000.0
2014-01-10 12:55:00,94.96,94.97,94.82,94.82,9500.0,73.8986,73.9064,73.7897,73.7897,9500.0
2014-01-10 13:00:00,94.82,94.85,94.81,94.84,7000.0,73.7897,73.813,73.7819,73.8053,7000.0
2014-01-10 13:05:00,94.84,94.97,94.84,94.97,8300.0,73.8053,73.9064,73.8053,73.9064,8300.0
2014-01-10 13:10:00,94.99,95.09,94.99,95.09,14900.0,73.922,73.9998,73.922,73.9998,14900.0
2014-01-10 13:15:00,95.1,95.11,95.08,95.1,2500.0,74.0076,74.0154,73.992,74.0076,2500.0
2014-01-10 13:20:00,95.1,95.15,95.03,95.08,12300.0,74.0076,74.0465,73.9531,73.992,12300.0
2014-01-10 13:25:00,95.05,95.16,95.03,95.12,50800.0,73.9687,74.0543,73.9531,74.0232,50800.0
2014-01-10 13:30:00,95.09,95.19,95.07,95.12,19500.0,73.9998,74.0776,73.9843,74.0232,19500.0
2014-01-10 13:35:00,95.13,95.13,95.11,95.13,8400.0,74.0309,74.0309,74.0154,74.0309,8400.0
2014-01-10 13:40:00,95.13,95.14,95.06,95.13,15900.0,74.0309,74.0387,73.9765,74.0309,15900.0
2014-01-10 13:45:00,95.13,95.15,95.06,95.06,7800.0,74.0309,74.0465,73.9765,73.9765,7800.0
2014-01-10 13:50:00,95.06,95.13,95.06,95.08,13800.0,73.9765,74.0309,73.9765,73.992,13800.0
2014-01-10 13:55:00,95.08,95.1,94.86,94.9,19300.0,73.992,74.0076,73.8208,73.852,19300.0
2014-01-10 14:00:00,94.89,95.03,94.88,95.02,13500.0,73.8442,73.9531,73.8364,73.9453,13500.0
2014-01-10 14:05:00,95.02,95.09,95.01,95.09,7900.0,73.9453,73.9998,73.9376,73.9998,7900.0
2014-01-10 14:10:00,95.09,95.15,95.08,95.09,8800.0,73.9998,74.0465,73.992,73.9998,8800.0
2014-01-10 14:15:00,95.09,95.15,95.08,95.13,20900.0,73.9998,74.0465,73.992,74.0309,20900.0
2014-01-10 14:20:00,95.13,95.17,95.1,95.13,7500.0,74.0309,74.0621,74.0076,74.0309,7500.0
2014-01-10 14:25:00,95.13,95.13,95.04,95.05,7300.0,74.0309,74.0309,73.9609,73.9687,7300.0
2014-01-10 14:30:00,95.05,95.11,95.0,95.06,14600.0,73.9687,74.0154,73.9298,73.9765,14600.0
2014-01-10 14:35:00,95.04,95.06,94.96,94.98,8600.0,73.9609,73.9765,73.8986,73.9142,8600.0
2014-01-10 14:40:00,94.99,95.02,94.95,94.96,12500.0,73.922,73.9453,73.8909,73.8986,12500.0
2014-01-10 14:45:00,94.95,94.98,94.91,94.93,14800.0,73.8909,73.9142,73.8597,73.8753,14800.0
2014-01-10 14:50:00,94.92,94.94,94.87,94.91,11800.0,73.8675,73.8831,73.8286,73.8597,11800.0
2014-01-10 14:55:00,94.9,94.95,94.85,94.85,18000.0,73.852,73.8909,73.813,73.813,18000.0
2014-01-10 15:00:00,94.85,94.98,94.85,94.96,17400.0,73.813,73.9142,73.813,73.8986,17400.0
2014-01-10 15:05:00,94.96,95.03,94.93,95.0,42400.0,73.8986,73.9531,73.8753,73.9298,42400.0
2014-01-10 15:10:00,95.0,95.06,94.99,95.01,22900.0,73.9298,73.9765,73.922,73.9376,22900.0
2014-01-10 15:15:00,95.04,95.06,94.99,95.03,14300.0,73.9609,73.9765,73.922,73.9531,14300.0
2014-01-10 15:20:00,95.03,95.06,94.99,95.0,19400.0,73.9531,73.9765,73.922,73.9298,19400.0
2014-01-10 15:25:00,95.0,95.05,95.0,95.05,19600.0,73.9298,73.9687,73.9298,73.9687,19600.0
2014-01-10 15:30:00,95.04,95.08,95.0,95.05,35800.0,73.9609,73.992,73.9298,73.9687,35800.0
2014-01-10 15:35:00,95.04,95.06,95.0,95.0,30200.0,73.9609,73.9765,73.9298,73.9298,30200.0
2014-01-10 15:40:00,95.0,95.07,94.99,95.04,37000.0,73.9298,73.9843,73.922,73.9609,37000.0
2014-01-10 15:45:00,95.03,95.03,94.94,94.94,41200.0,73.9531,73.9531,73.8831,73.8831,41200.0
2014-01-10 15:50:00,94.95,95.06,94.94,95.03,46500.0,73.8909,73.9765,73.8831,73.9531,46500.0
2014-01-10 15:55:00,95.03,95.1,95.02,95.1,51600.0,73.9531,74.0076,73.9453,74.0076,51600.0
2014-01-13 09:30:00,94.89,95.66,94.81,95.54,45500.0,73.8442,74.4434,73.7819,74.35,45500.0
2014-01-13 09:35:00,95.6,95.77,95.51,95.51,18400.0,74.3967,74.529,74.3267,74.3267,18400.0
2014-01-13 09:40:00,95.48,95.48,95.17,95.43,6500.0,74.3033,74.3033,74.0621,74.2644,6500.0
2014-01-13 09:45:00,95.4,95.47,95.25,95.47,8100.0,74.2411,74.2955,74.1243,74.2955,8100.0
2014-01-13 09:50:00,95.46,95.46,95.33,95.37,12400.0,74.2878,74.2878,74.1866,74.2177,12400.0
2014-01-13 09:55:00,95.33,95.42,95.25,95.25,11000.0,74.1866,74.2566,74.1243,74.1243,11000.0
2014-01-13 10:00:00,95.29,95.43,95.29,95.38,24600.0,74.1555,74.2644,74.1555,74.2255,24600.0
2014-01-13 10:05:00,95.38,95.69,95.37,95.69,13700.0,74.2255,74.4667,74.2177,74.4667,13700.0
2014-01-13 10:10:00,95.65,95.83,95.6,95.75,36700.0,74.4356,74.5757,74.3967,74.5134,36700.0
2014-01-13 10:15:00,95.76,95.9,95.74,95.87,23300.0,74.5212,74.6302,74.5057,74.6068,23300.0
2014-01-13 10:20:00,95.86,95.91,95.78,95.88,18200.0,74.599,74.6379,74.5368,74.6146,18200.0
2014-01-13 10:25:00,95.86,96.08,95.83,96.0,43000.0,74.599,74.7702,74.5757,74.708,43000.0
2014-01-13 10:30:00,96.03,96.18,95.97,96.18,27900.0,74.7313,74.8481,74.6846,74.8481,27900.0
2014-01-13 10:35:00,96.2,96.28,96.19,96.22,22300.0,74.8636,74.9259,74.8558,74.8792,22300.0
2014-01-13 10:40:00,96.22,96.28,96.15,96.25,27900.0,74.8792,74.9259,74.8247,74.9025,27900.0
2014-01-13 10:45:00,96.23,96.27,96.17,96.18,19100.0,74.887,74.9181,74.8403,74.8481,19100.0
2014-01-13 10:50:00,96.18,96.21,96.14,96.15,16000.0,74.8481,74.8714,74.8169,74.8247,16000.0
2014-01-13 10:55:00,96.14,96.18,96.1,96.12,13100.0,74.8169,74.8481,74.7858,74.8014,13100.0
2014-01-13 11:00:00,96.11,96.14,96.04,96.12,31800.0,74.7936,74.8169,74.7391,74.8014,31800.0
2014-01-13 11:05:00,96.12,96.14,96.05,96.08,24500.0,74.8014,74.8169,74.7469,74.7702,24500.0
2014-01-13 11:10:00,96.09,96.18,96.08,96.1,17600.0,74.778,74.8481,74.7702,74.7858,17600.0
2014-01-13 11:15:00,96.11,96.12,96.06,96.09,19900.0,74.7936,74.8014,74.7547,74.778,19900.0
2014-01-13 11:20:00,96.1,96.11,96.05,96.1,18600.0,74.7858,74.7936,74.7469,74.7858,18600.0
2014-01-13 11:25:00,96.11,96.14,96.03,96.12,18400.0,74.7936,74.8169,74.7313,74.8014,18400.0
2014-01-13 11:30:00,96.14,96.17,96.03,96.09,20700.0,74.8169,74.8403,74.7313,74.778,20700.0
2014-01-13 11:35:00,96.09,96.16,96.09,96.09,12100.0,74.778,74.8325,74.778,74.778,12100.0
2014-01-13 11:40:00,96.09,96.14,96.09,96.13,8800.0,74.778,74.8169,74.778,74.8092,8800.0
2014-01-13 11:45:00,96.12,96.14,96.09,96.14,9500.0,74.8014,74.8169,74.778,74.8169,9500.0
2014-01-13 11:50:00,96.16,96.19,96.14,96.18,10300.0,74.8325,74.8558,74.8169,74.8481,10300.0
2014-01-13 11:55:00,96.16,96.17,96.11,96.11,6400.0,74.8325,74.8403,74.7936,74.7936,6400.0
2014-01-13 12:00:00,96.13,96.17,96.02,96.07,23800.0,74.8092,74.8403,74.7236,74.7625,23800.0
2014-01-13 12:05:00,96.08,96.13,96.07,96.13,14800.0,74.7702,74.8092,74.7625,74.8092,14800.0
2014-01-13 12:10:00,96.13,96.23,96.13,96.23,9400.0,74.8092,74.887,74.8092,74.887,9400.0
2014-01-13 12:15:00,96.23,96.28,96.22,96.22,10300.0,74.887,74.9259,74.8792,74.8792,10300.0
2014-01-13 12:20:00,96.22,96.25,96.15,96.15,13900.0,74.8792,74.9025,74.8247,74.8247,13900.0
2014-01-13 12:25:00,96.12,96.13,96.04,96.1,33500.0,74.8014,74.8092,74.7391,74.7858,33500.0
2014-01-13 12:30:00,96.08,96.13,96.04,96.08,39900.0,74.7702,74.8092,74.7391,74.7702,39900.0
2014-01-13 12:35:00,96.07,96.14,96.04,96.12,25200.0,74.7625,74.8169,74.7391,74.8014,25200.0
2014-01-13 12:40:00,96.12,96.12,96.07,96.07,5500.0,74.8014,74.8014,74.7625,74.7625,5500.0
2014-01-13 12:45:00,96.06,96.08,95.96,95.98,13800.0,74.7547,74.7702,74.6769,74.6924,13800.0
2014-01-13 12:50:00,95.98,96.02,95.96,95.96,8600.0,74.6924,74.7236,74.6769,74.6769,8600.0
2014-01-13 12:55:00,95.96,95.96,95.89,95.9,11500.0,74.6769,74.6769,74.6224,74.6302,11500.0
2014-01-13 13:00:00,95.87,95.9,95.8,95.87,12400.0,74.6068,74.6302,74.5523,74.6068,12400.0
2014-01-13 13:05:00,95.86,96.03,95.85,96.02,11700.0,74.599,74.7313,74.5913,74.7236,11700.0
2014-01-13 13:10:00,96.02,96.05,95.88,95.88,6200.0,74.7236,74.7469,74.6146,74.6146,6200.0
2014-01-13 13:15:00,95.88,95.9,95.75,95.75,20000.0,74.6146,74.6302,74.5134,74.5134,20000.0
2014-01-13 13:20:00,95.76,95.93,95.76,95.91,11900.0,74.5212,74.6535,74.5212,74.6379,11900.0
2014-01-13 13:25:00,95.91,95.91,95.8,95.85,17900.0,74.6379,74.6379,74.5523,74.5913,17900.0
2014-01-13 13:30:00,95.83,95.91,95.81,95.9,49600.0,74.5757,74.6379,74.5601,74.6302,49600.0
2014-01-13 13:35:00,95.86,95.9,95.83,95.86,15200.0,74.599,74.6302,74.5757,74.599,15200.0
2014-01-13 13:40:00,95.86,95.88,95.72,95.72,18900.0,74.599,74.6146,74.4901,74.4901,18900.0
2014-01-13 13:45:00,95.71,95.71,95.62,95.63,11400.0,74.4823,74.4823,74.4123,74.42,11400.0
2014-01-13 13:50:00,95.64,95.66,95.58,95.58,12100.0,74.4278,74.4434,74.3811,74.3811,12100.0
2014-01-13 13:55:00,95.59,95.65,95.53,95.64,14000.0,74.3889,74.4356,74.3422,74.4278,14000.0
2014-01-13 14:00:00,95.63,95.63,95.49,95.5,11400.0,74.42,74.42,74.3111,74.3189,11400.0
2014-01-13 14:05:00,95.49,95.55,95.45,95.51,8200.0,74.3111,74.3578,74.28,74.3267,8200.0
2014-01-13 14:10:00,95.51,95.55,95.43,95.46,7100.0,74.3267,74.3578,74.2644,74.2878,7100.0
2014-01-13 14:15:00,95.45,95.46,95.32,95.32,10400.0,74.28,74.2878,74.1788,74.1788,10400.0
2014-01-13 14:20:00,95.31,95.39,95.21,95.21,6200.0,74.171,74.2333,74.0932,74.0932,6200.0
2014-01-13 14:25:00,95.23,95.3,95.22,95.25,11800.0,74.1088,74.1632,74.101,74.1243,11800.0
2014-01-13 14:30:00,95.22,95.22,95.12,95.15,17300.0,74.101,74.101,74.0232,74.0465,17300.0
2014-01-13 14:35:00,95.13,95.16,95.03,95.03,14700.0,74.0309,74.0543,73.9531,73.9531,14700.0
2014-01-13 14:40:00,95.02,95.1,94.98,94.98,11300.0,73.9453,74.0076,73.9142,73.9142,11300.0
2014-01-13 14:45:00,94.99,95.02,94.93,94.97,18300.0,73.922,73.9453,73.8753,73.9064,18300.0
2014-01-13 14:50:00,94.97,95.08,94.9,95.08,19800.0,73.9064,73.992,73.852,73.992,19800.0
2014-01-13 14:55:00,95.08,95.13,95.03,95.06,9600.0,73.992,74.0309,73.9531,73.9765,9600.0
2014-01-13 15:00:00,95.06,95.07,94.87,94.9,19500.0,73.9765,73.9843,73.8286,73.852,19500.0
2014-01-13 15:05:00,94.9,94.98,94.83,94.97,23500.0,73.852,73.9142,73.7975,73.9064,23500.0
2014-01-13 15:10:00,94.99,95.04,94.91,94.97,15300.0,73.922,73.9609,73.8597,73.9064,15300.0
2014-01-13 15:15:00,94.96,94.98,94.83,94.87,15100.0,73.8986,73.9142,73.7975,73.8286,15100.0
2014-01-13 15:20:00,94.89,94.9,94.75,94.75,21800.0,73.8442,73.852,73.7352,73.7352,21800.0
2014-01-13 15:25:00,94.75,94.88,94.73,94.82,14000.0,73.7352,73.8364,73.7197,73.7897,14000.0
2014-01-13 15:30:00,94.83,94.83,94.73,94.78,35200.0,73.7975,73.7975,73.7197,73.7586,35200.0
2014-01-13 15:35:00,94.78,94.86,94.7,94.84,34200.0,73.7586,73.8208,73.6963,73.8053,34200.0
2014-01-13 15:40:00,94.83,94.84,94.73,94.79,40700.0,73.7975,73.8053,73.7197,73.7664,40700.0
2014-01-13 15:45:00,94.79,94.98,94.76,94.96,35900.0,73.7664,73.9142,73.743,73.8986,35900.0
2014-01-13 15:50:00,94.95,94.98,94.92,94.93,32400.0,73.8909,73.9142,73.8675,73.8753,32400.0
2014-01-13 15:55:00,94.92,95.02,94.88,95.01,103000.0,73.8675,73.9453,73.8364,73.9376,103000.0
2014-01-14 09:30:00,95.44,95.81,95.42,95.63,47100.0,74.2722,74.5601,74.2566,74.42,47100.0
2014-01-14 09:35:00,95.56,95.62,95.42,95.44,23300.0,74.3656,74.4123,74.2566,74.2722,23300.0
2014-01-14 09:40:00,95.44,95.54,95.26,95.45,20200.0,74.2722,74.35,74.1321,74.28,20200.0
2014-01-14 09:45:00,95.47,95.5,95.15,95.23,10200.0,74.2955,74.3189,74.0465,74.1088,10200.0
2014-01-14 09:50:00,95.19,95.23,95.01,95.09,10500.0,74.0776,74.1088,73.9376,73.9998,10500.0
2014-01-14 09:55:00,95.08,95.13,95.0,95.02,21400.0,73.992,74.0309,73.9298,73.9453,21400.0
2014-01-14 10:00:00,95.02,95.24,95.02,95.14,10300.0,73.9453,74.1165,73.9453,74.0387,10300.0
2014-01-14 10:05:00,95.11,95.2,95.05,95.19,9400.0,74.0154,74.0854,73.9687,74.0776,9400.0
2014-01-14 10:10:00,95.14,95.23,95.13,95.19,7600.0,74.0387,74.1088,74.0309,74.0776,7600.0
2014-01-14 10:15:00,95.16,95.19,95.14,95.18,11900.0,74.0543,74.0776,74.0387,74.0699,11900.0
2014-01-14 10:20:00,95.19,95.22,95.12,95.16,9500.0,74.0776,74.101,74.0232,74.0543,9500.0
2014-01-14 10:25:00,95.15,95.17,95.08,95.17,21000.0,74.0465,74.0621,73.992,74.0621,21000.0
2014-01-14 10:30:00,95.18,95.26,95.15,95.26,6600.0,74.0699,74.1321,74.0465,74.1321,6600.0
2014-01-14 10:35:00,95.26,95.28,95.14,95.15,3900.0,74.1321,74.1477,74.0387,74.0465,3900.0
2014-01-14 10:40:00,95.15,95.29,95.15,95.21,5600.0,74.0465,74.1555,74.0465,74.0932,5600.0
2014-01-14 10:45:00,95.18,95.2,95.13,95.16,9100.0,74.0699,74.0854,74.0309,74.0543,9100.0
2014-01-14 10:50:00,95.17,95.21,95.1,95.21,33300.0,74.0621,74.0932,74.0076,74.0932,33300.0
2014-01-14 10:55:00,95.24,95.39,95.22,95.34,11200.0,74.1165,74.2333,74.101,74.1944,11200.0
2014-01-14 11:00:00,95.35,95.46,95.26,95.26,11000.0,74.2022,74.2878,74.1321,74.1321,11000.0
2014-01-14 11:05:00,95.22,95.23,95.07,95.11,37900.0,74.101,74.1088,73.9843,74.0154,37900.0
2014-01-14 11:10:00,95.13,95.29,95.11,95.29,10000.0,74.0309,74.1555,74.0154,74.1555,10000.0
2014-01-14 11:15:00,95.31,95.37,95.25,95.32,9200.0,74.171,74.2177,74.1243,74.1788,9200.0
2014-01-14 11:20:00,95.35,95.4,95.32,95.34,7200.0,74.2022,74.2411,74.1788,74.1944,7200.0
2014-01-14 11:25:00,95.34,95.42,95.33,95.36,18000.0,74.1944,74.2566,74.1866,74.2099,18000.0
2014-01-14 11:30:00,95.37,95.4,95.31,95.35,8000.0,74.2177,74.2411,74.171,74.2022,8000.0
2014-01-14 11:35:00,95.35,95.37,95.3,95.37,7200.0,74.2022,74.2177,74.1632,74.2177,7200.0
2014-01-14 11:40:00,95.38,95.39,95.27,95.27,7200.0,74.2255,74.2333,74.1399,74.1399,7200.0
2014-01-14 11:45:00,95.28,95.28,95.22,95.25,3300.0,74.1477,74.1477,74.101,74.1243,3300.0
2014-01-14 11:50:00,95.26,95.27,95.22,95.26,3700.0,74.1321,74.1399,74.101,74.1321,3700.0
2014-01-14 11:55:00,95.22,95.32,95.22,95.32,5200.0,74.101,74.1788,74.101,74.1788,5200.0
2014-01-14 12:00:00,95.31,95.38,95.3,95.37,3900.0,74.171,74.2255,74.1632,74.2177,3900.0
2014-01-14 12:05:00,95.38,95.4,95.31,95.34,6400.0,74.2255,74.2411,74.171,74.1944,6400.0
2014-01-14 12:10:00,95.34,95.37,95.32,95.37,4300.0,74.1944,74.2177,74.1788,74.2177,4300.0
2014-01-14 12:15:00,95.38,95.44,95.37,95.43,4200.0,74.2255,74.2722,74.2177,74.2644,4200.0
2014-01-14 12:20:00,95.43,95.55,95.41,95.52,13000.0,74.2644,74.3578,74.2488,74.3344,13000.0
2014-01-14 12:25:00,95.52,95.58,95.51,95.55,5400.0,74.3344,74.3811,74.3267,74.3578,5400.0
2014-01-14 12:30:00,95.58,95.58,95.5,95.55,2600.0,74.3811,74.3811,74.3189,74.3578,2600.0
2014-01-14 12:35:00,95.56,95.6,95.51,95.59,11700.0,74.3656,74.3967,74.3267,74.3889,11700.0
2014-01-14 12:40:00,95.6,95.63,95.53,95.6,8500.0,74.3967,74.42,74.3422,74.3967,8500.0
2014-01-14 12:45:00,95.6,95.62,95.54,95.59,6700.0,74.3967,74.4123,74.35,74.3889,6700.0
2014-01-14 12:50:00,95.57,95.59,95.52,95.59,4600.0,74.3734,74.3889,74.3344,74.3889,4600.0
2014-01-14 12:55:00,95.6,95.63,95.6,95.61,3700.0,74.3967,74.42,74.3967,74.4045,3700.0
2014-01-14 13:00:00,95.63,95.68,95.55,95.57,5300.0,74.42,74.459,74.3578,74.3734,5300.0
2014-01-14 13:05:00,95.55,95.55,95.5,95.54,3800.0,74.3578,74.3578,74.3189,74.35,3800.0
2014-01-14 13:10:00,95.53,95.53,95.43,95.49,8500.0,74.3422,74.3422,74.2644,74.3111,8500.0
2014-01-14 13:15:00,95.51,95.63,95.51,95.6,7500.0,74.3267,74.42,74.3267,74.3967,7500.0
2014-01-14 13:20:00,95.63,95.63,95.56,95.58,11000.0,74.42,74.42,74.3656,74.3811,11000.0
2014-01-14 13:25:00,95.56,95.56,95.47,95.47,5900.0,74.3656,74.3656,74.2955,74.2955,5900.0
2014-01-14 13:30:00,95.47,95.54,95.45,95.54,7200.0,74.2955,74.35,74.28,74.35,7200.0
2014-01-14 13:35:00,95.54,95.69,95.53,95.67,6400.0,74.35,74.4667,74.3422,74.4512,6400.0
2014-01-14 13:40:00,95.66,95.71,95.61,95.63,7800.0,74.4434,74.4823,74.4045,74.42,7800.0
2014-01-14 13:45:00,95.6,95.61,95.44,95.44,6000.0,74.3967,74.4045,74.2722,74.2722,6000.0
2014-01-14 13:50:00,95.48,95.49,95.45,95.47,4600.0,74.3033,74.3111,74.28,74.2955,4600.0
2014-01-14 13:55:00,95.52,95.59,95.51,95.56,2700.0,74.3344,74.3889,74.3267,74.3656,2700.0
2014-01-14 14:00:00,95.58,95.59,95.49,95.52,13700.0,74.3811,74.3889,74.3111,74.3344,13700.0
2014-01-14 14:05:00,95.56,95.57,95.53,95.55,5700.0,74.3656,74.3734,74.3422,74.3578,5700.0
2014-01-14 14:10:00,95.54,95.57,95.52,95.52,6400.0,74.35,74.3734,74.3344,74.3344,6400.0
2014-01-14 14:15:00,95.49,95.56,95.48,95.51,6500.0,74.3111,74.3656,74.3033,74.3267,6500.0
2014-01-14 14:20:00,95.52,95.6,95.52,95.59,8200.0,74.3344,74.3967,74.3344,74.3889,8200.0
2014-01-14 14:25:00,95.59,95.66,95.58,95.64,6400.0,74.3889,74.4434,74.3811,74.4278,6400.0
2014-01-14 14:30:00,95.65,95.67,95.61,95.64,8400.0,74.4356,74.4512,74.4045,74.4278,8400.0
2014-01-14 14:35:00,95.65,95.67,95.63,95.65,9600.0,74.4356,74.4512,74.42,74.4356,9600.0
2014-01-14 14:40:00,95.66,95.67,95.62,95.63,9000.0,74.4434,74.4512,74.4123,74.42,9000.0
2014-01-14 14:45:00,95.64,95.69,95.63,95.68,6300.0,74.4278,74.4667,74.42,74.459,6300.0
2014-01-14 14:50:00,95.67,95.69,95.64,95.68,9100.0,74.4512,74.4667,74.4278,74.459,9100.0
2014-01-14 14:55:00,95.68,95.69,95.55,95.57,24200.0,74.459,74.4667,74.3578,74.3734,24200.0
2014-01-14 15:00:00,95.57,95.59,95.55,95.58,5800.0,74.3734,74.3889,74.3578,74.3811,5800.0
2014-01-14 15:05:00,95.58,95.6,95.53,95.58,19000.0,74.3811,74.3967,74.3422,74.3811,19000.0
2014-01-14 15:10:00,95.58,95.65,95.54,95.65,13800.0,74.3811,74.4356,74.35,74.4356,13800.0
2014-01-14 15:15:00,95.62,95.72,95.61,95.69,21200.0,74.4123,74.4901,74.4045,74.4667,21200.0
2014-01-14 15:20:00,95.69,95.78,95.67,95.78,9000.0,74.4667,74.5368,74.4512,74.5368,9000.0
2014-01-14 15:25:00,95.77,95.77,95.69,95.75,13900.0,74.529,74.529,74.4667,74.5134,13900.0
2014-01-14 15:30:00,95.77,95.78,95.71,95.77,19300.0,74.529,74.5368,74.4823,74.529,19300.0
2014-01-14 15:35:00,95.78,95.78,95.69,95.77,18800.0,74.5368,74.5368,74.4667,74.529,18800.0
2014-01-14 15:40:00,95.76,95.79,95.73,95.76,20100.0,74.5212,74.5446,74.4979,74.5212,20100.0
2014-01-14 15:45:00,95.75,95.77,95.64,95.76,37800.0,74.5134,74.529,74.4278,74.5212,37800.0
2014-01-14 15:50:00,95.75,95.81,95.74,95.78,60100.0,74.5134,74.5601,74.5057,74.5368,60100.0
2014-01-14 15:55:00,95.78,95.95,95.75,95.94,79300.0,74.5368,74.6691,74.5134,74.6613,79300.0
2014-01-15 09:30:00,95.23,95.37,94.93,95.18,57300.0,74.5429,74.6525,74.3081,74.5038,57300.0
2014-01-15 09:35:00,95.17,95.45,95.07,95.36,53800.0,74.496,74.7151,74.4177,74.6447,53800.0
2014-01-15 09:40:00,95.4,95.47,95.24,95.34,24700.0,74.676,74.7308,74.5507,74.629,24700.0
2014-01-15 09:45:00,95.34,95.36,95.14,95.21,23000.0,74.629,74.6447,74.4725,74.5273,23000.0
2014-01-15 09:50:00,95.2,95.3,95.12,95.29,20000.0,74.5194,74.5977,74.4568,74.5899,20000.0
2014-01-15 09:55:00,95.27,95.36,95.23,95.25,24300.0,74.5742,74.6447,74.5429,74.5586,24300.0
2014-01-15 10:00:00,95.27,95.65,95.24,95.56,36400.0,74.5742,74.8717,74.5507,74.8012,36400.0
2014-01-15 10:05:00,95.6,95.85,95.54,95.85,114800.0,74.8325,75.0282,74.7856,75.0282,114800.0
2014-01-15 10:10:00,95.85,95.95,95.79,95.86,47200.0,75.0282,75.1065,74.9813,75.0361,47200.0
2014-01-15 10:15:00,95.88,95.95,95.87,95.91,25100.0,75.0517,75.1065,75.0439,75.0752,25100.0
2014-01-15 10:20:00,95.91,95.99,95.88,95.98,51500.0,75.0752,75.1378,75.0517,75.13,51500.0
2014-01-15 10:25:00,95.99,96.12,95.97,96.11,56000.0,75.1378,75.2396,75.1222,75.2318,56000.0
2014-01-15 10:30:00,96.11,96.17,96.09,96.16,52500.0,75.2318,75.2787,75.2161,75.2709,52500.0
2014-01-15 10:35:00,96.16,96.17,95.96,95.98,34000.0,75.2709,75.2787,75.1143,75.13,34000.0
2014-01-15 10:40:00,96.0,96.13,95.97,96.1,18800.0,75.1457,75.2474,75.1222,75.2239,18800.0
2014-01-15 10:45:00,96.15,96.4,96.13,96.39,39300.0,75.2631,75.4588,75.2474,75.4509,39300.0
2014-01-15 10:50:00,96.4,96.45,96.37,96.38,22500.0,75.4588,75.4979,75.4353,75.4431,22500.0
2014-01-15 10:55:00,96.38,96.55,96.37,96.53,43100.0,75.4431,75.5762,75.4353,75.5605,43100.0
2014-01-15 11:00:00,96.55,96.65,96.41,96.45,35300.0,75.5762,75.6545,75.4666,75.4979,35300.0
2014-01-15 11:05:00,96.46,96.55,96.19,96.22,92600.0,75.5057,75.5762,75.2944,75.3179,92600.0
2014-01-15 11:10:00,96.22,96.37,96.19,96.27,15100.0,75.3179,75.4353,75.2944,75.357,15100.0
2014-01-15 11:15:00,96.26,96.3,96.17,96.18,11500.0,75.3492,75.3805,75.2787,75.2866,11500.0
2014-01-15 11:20:00,96.15,96.15,96.02,96.09,29000.0,75.2631,75.2631,75.1613,75.2161,29000.0
2014-01-15 11:25:00,96.06,96.08,95.83,95.86,20400.0,75.1926,75.2083,75.0126,75.0361,20400.0
2014-01-15 11:30:00,95.86,95.94,95.83,95.93,5800.0,75.0361,75.0987,75.0126,75.0909,5800.0
2014-01-15 11:35:00,95.93,95.94,95.77,95.79,26000.0,75.0909,75.0987,74.9656,74.9813,26000.0
2014-01-15 11:40:00,95.78,95.87,95.7,95.74,93100.0,74.9734,75.0439,74.9108,74.9421,93100.0
2014-01-15 11:45:00,95.74,95.9,95.72,95.9,45900.0,74.9421,75.0674,74.9265,75.0674,45900.0
2014-01-15 11:50:00,95.89,95.9,95.81,95.82,8000.0,75.0595,75.0674,74.9969,75.0048,8000.0
2014-01-15 11:55:00,95.82,95.95,95.81,95.9,27800.0,75.0048,75.1065,74.9969,75.0674,27800.0
2014-01-15 12:00:00,95.9,96.0,95.89,95.94,13800.0,75.0674,75.1457,75.0595,75.0987,13800.0
2014-01-15 12:05:00,95.9,95.9,95.82,95.83,7900.0,75.0674,75.0674,75.0048,75.0126,7900.0
2014-01-15 12:10:00,95.83,95.87,95.73,95.73,26700.0,75.0126,75.0439,74.9343,74.9343,26700.0
2014-01-15 12:15:00,95.74,95.74,95.66,95.67,8500.0,74.9421,74.9421,74.8795,74.8873,8500.0
2014-01-15 12:20:00,95.66,95.83,95.61,95.76,26500.0,74.8795,75.0126,74.8404,74.9578,26500.0
2014-01-15 12:25:00,95.77,95.85,95.67,95.85,17800.0,74.9656,75.0282,74.8873,75.0282,17800.0
2014-01-15 12:30:00,95.84,95.93,95.8,95.92,30000.0,75.0204,75.0909,74.9891,75.083,30000.0
2014-01-15 12:35:00,95.92,96.0,95.75,95.76,20300.0,75.083,75.1457,74.95,74.9578,20300.0
2014-01-15 12:40:00,95.76,95.94,95.76,95.91,26600.0,74.9578,75.0987,74.9578,75.0752,26600.0
2014-01-15 12:45:00,95.88,95.9,95.83,95.88,10200.0,75.0517,75.0674,75.0126,75.0517,10200.0
2014-01-15 12:50:00,95.88,95.94,95.86,95.94,9600.0,75.0517,75.0987,75.0361,75.0987,9600.0
2014-01-15 12:55:00,95.93,96.01,95.92,96.01,15600.0,75.0909,75.1535,75.083,75.1535,15600.0
2014-01-15 13:00:00,96.01,96.1,96.0,96.1,11200.0,75.1535,75.2239,75.1457,75.2239,11200.0
2014-01-15 13:05:00,96.11,96.13,96.06,96.06,10600.0,75.2318,75.2474,75.1926,75.1926,10600.0
2014-01-15 13:10:00,96.04,96.04,96.0,96.03,7800.0,75.177,75.177,75.1457,75.1691,7800.0
2014-01-15 13:15:00,96.03,96.08,95.97,96.05,17500.0,75.1691,75.2083,75.1222,75.1848,17500.0
2014-01-15 13:20:00,96.04,96.1,95.98,95.98,10000.0,75.177,75.2239,75.13,75.13,10000.0
2014-01-15 13:25:00,95.95,96.05,95.93,95.98,74400.0,75.1065,75.1848,75.0909,75.13,74400.0
2014-01-15 13:30:00,95.99,96.03,95.84,95.84,17400.0,75.1378,75.1691,75.0204,75.0204,17400.0
2014-01-15 13:35:00,95.86,95.86,95.74,95.75,9900.0,75.0361,75.0361,74.9421,74.95,9900.0
2014-01-15 13:40:00,95.76,95.76,95.7,95.72,9100.0,74.9578,74.9578,74.9108,74.9265,9100.0
2014-01-15 13:45:00,95.73,95.75,95.62,95.66,21700.0,74.9343,74.95,74.8482,74.8795,21700.0
2014-01-15 13:50:00,95.67,95.73,95.66,95.7,8000.0,74.8873,74.9343,74.8795,74.9108,8000.0
2014-01-15 13:55:00,95.69,95.69,95.63,95.64,7600.0,74.903,74.903,74.856,74.8639,7600.0
2014-01-15 14:00:00,95.63,95.65,95.59,95.65,19400.0,74.856,74.8717,74.8247,74.8717,19400.0
2014-01-15 14:05:00,95.68,95.68,95.59,95.63,9300.0,74.8952,74.8952,74.8247,74.856,9300.0
2014-01-15 14:10:00,95.6,95.67,95.59,95.65,7300.0,74.8325,74.8873,74.8247,74.8717,7300.0
2014-01-15 14:15:00,95.63,95.72,95.62,95.71,6400.0,74.856,74.9265,74.8482,74.9186,6400.0
2014-01-15 14:20:00,95.71,95.78,95.7,95.78,110200.0,74.9186,74.9734,74.9108,74.9734,110200.0
2014-01-15 14:25:00,95.81,95.81,95.73,95.74,5500.0,74.9969,74.9969,74.9343,74.9421,5500.0
2014-01-15 14:30:00,95.75,95.86,95.75,95.83,28400.0,74.95,75.0361,74.95,75.0126,28400.0
2014-01-15 14:35:00,95.83,95.83,95.72,95.75,11300.0,75.0126,75.0126,74.9265,74.95,11300.0
2014-01-15 14:40:00,95.75,95.81,95.74,95.78,9800.0,74.95,74.9969,74.9421,74.9734,9800.0
2014-01-15 14:45:00,95.77,95.8,95.74,95.8,17200.0,74.9656,74.9891,74.9421,74.9891,17200.0
2014-01-15 14:50:00,95.79,95.79,95.74,95.74,8000.0,74.9813,74.9813,74.9421,74.9421,8000.0
2014-01-15 14:55:00,95.75,95.76,95.74,95.76,17200.0,74.95,74.9578,74.9421,74.9578,17200.0
2014-01-15 15:00:00,95.78,95.82,95.78,95.8,13000.0,74.9734,75.0048,74.9734,74.9891,13000.0
2014-01-15 15:05:00,95.81,95.81,95.77,95.78,14900.0,74.9969,74.9969,74.9656,74.9734,14900.0
2014-01-15 15:10:00,95.78,95.82,95.77,95.77,17900.0,74.9734,75.0048,74.9656,74.9656,17900.0
2014-01-15 15:15:00,95.76,95.77,95.67,95.67,19900.0,74.9578,74.9656,74.8873,74.8873,19900.0
2014-01-15 15:20:00,95.68,95.68,95.59,95.6,21200.0,74.8952,74.8952,74.8247,74.8325,21200.0
2014-01-15 15:25:00,95.61,95.61,95.57,95.59,32200.0,74.8404,74.8404,74.8091,74.8247,32200.0
2014-01-15 15:30:00,95.59,95.59,95.57,95.57,36800.0,74.8247,74.8247,74.8091,74.8091,36800.0
2014-01-15 15:35:00,95.57,95.76,95.57,95.75,39700.0,74.8091,74.9578,74.8091,74.95,39700.0
2014-01-15 15:40:00,95.76,95.76,95.67,95.67,32900.0,74.9578,74.9578,74.8873,74.8873,32900.0
2014-01-15 15:45:00,95.69,95.72,95.65,95.66,47600.0,74.903,74.9265,74.8717,74.8795,47600.0
2014-01-15 15:50:00,95.66,95.7,95.62,95.64,53700.0,74.8795,74.9108,74.8482,74.8639,53700.0
2014-01-15 15:55:00,95.64,95.65,95.57,95.6,94000.0,74.8639,74.8717,74.8091,74.8325,94000.0
2014-01-16 09:30:00,95.45,95.83,95.18,95.71,15600.0,74.7151,75.0126,74.5038,74.9186,15600.0
2014-01-16 09:35:00,95.73,95.73,95.28,95.55,6000.0,74.9343,74.9343,74.5821,74.7934,6000.0
2014-01-16 09:40:00,95.56,95.64,95.43,95.55,5200.0,74.8012,74.8639,74.6995,74.7934,5200.0
2014-01-16 09:45:00,95.49,95.58,95.4,95.46,6800.0,74.7464,74.8169,74.676,74.723,6800.0
2014-01-16 09:50:00,95.48,95.63,95.47,95.6,1600.0,74.7386,74.856,74.7308,74.8325,1600.0
2014-01-16 09:55:00,95.57,95.7,95.54,95.65,11400.0,74.8091,74.9108,74.7856,74.8717,11400.0
2014-01-16 10:00:00,95.64,95.66,95.5,95.59,5000.0,74.8639,74.8795,74.7543,74.8247,5000.0
2014-01-16 10:05:00,95.56,95.68,95.46,95.55,8300.0,74.8012,74.8952,74.723,74.7934,8300.0
2014-01-16 10:10:00,95.56,95.68,95.54,95.68,3400.0,74.8012,74.8952,74.7856,74.8952,3400.0
2014-01-16 10:15:00,95.65,95.65,95.53,95.63,12800.0,74.8717,74.8717,74.7778,74.856,12800.0
2014-01-16 10:20:00,95.65,95.72,95.65,95.72,1800.0,74.8717,74.9265,74.8717,74.9265,1800.0
2014-01-16 10:25:00,95.68,95.68,95.56,95.61,1600.0,74.8952,74.8952,74.8012,74.8404,1600.0
2014-01-16 10:30:00,95.65,95.65,95.56,95.61,2800.0,74.8717,74.8717,74.8012,74.8404,2800.0
2014-01-16 10:35:00,95.61,95.65,95.54,95.55,7100.0,74.8404,74.8717,74.7856,74.7934,7100.0
2014-01-16 10:40:00,95.54,95.58,95.46,95.55,18800.0,74.7856,74.8169,74.723,74.7934,18800.0
2014-01-16 10:45:00,95.52,95.54,95.37,95.4,5700.0,74.7699,74.7856,74.6525,74.676,5700.0
2014-01-16 10:50:00,95.38,95.38,95.25,95.27,8600.0,74.6603,74.6603,74.5586,74.5742,8600.0
2014-01-16 10:55:00,95.27,95.34,95.26,95.33,4300.0,74.5742,74.629,74.5664,74.6212,4300.0
2014-01-16 11:00:00,95.32,95.32,95.23,95.29,5200.0,74.6134,74.6134,74.5429,74.5899,5200.0
2014-01-16 11:05:00,95.29,95.39,95.28,95.39,5200.0,74.5899,74.6682,74.5821,74.6682,5200.0
2014-01-16 11:10:00,95.4,95.44,95.35,95.35,3900.0,74.676,74.7073,74.6369,74.6369,3900.0
2014-01-16 11:15:00,95.35,95.46,95.34,95.45,4000.0,74.6369,74.723,74.629,74.7151,4000.0
2014-01-16 11:20:00,95.43,95.43,95.33,95.33,2500.0,74.6995,74.6995,74.6212,74.6212,2500.0
2014-01-16 11:25:00,95.34,95.36,95.28,95.34,6800.0,74.629,74.6447,74.5821,74.629,6800.0
2014-01-16 11:30:00,95.37,95.44,95.37,95.4,4700.0,74.6525,74.7073,74.6525,74.676,4700.0
2014-01-16 11:35:00,95.38,95.45,95.36,95.44,2300.0,74.6603,74.7151,74.6447,74.7073,2300.0
2014-01-16 11:40:00,95.45,95.51,95.41,95.51,6800.0,74.7151,74.7621,74.6838,74.7621,6800.0
2014-01-16 11:45:00,95.52,95.67,95.52,95.55,10500.0,74.7699,74.8873,74.7699,74.7934,10500.0
2014-01-16 11:50:00,95.57,95.69,95.57,95.64,6600.0,74.8091,74.903,74.8091,74.8639,6600.0
2014-01-16 11:55:00,95.64,95.69,95.63,95.66,7000.0,74.8639,74.903,74.856,74.8795,7000.0
2014-01-16 12:00:00,95.67,95.68,95.62,95.68,8400.0,74.8873,74.8952,74.8482,74.8952,8400.0
2014-01-16 12:05:00,95.67,95.67,95.49,95.53,12700.0,74.8873,74.8873,74.7464,74.7778,12700.0
2014-01-16 12:10:00,95.51,95.53,95.39,95.4,10600.0,74.7621,74.7778,74.6682,74.676,10600.0
2014-01-16 12:15:00,95.4,95.41,95.33,95.34,7500.0,74.676,74.6838,74.6212,74.629,7500.0
2014-01-16 12:20:00,95.34,95.43,95.33,95.43,6500.0,74.629,74.6995,74.6212,74.6995,6500.0
2014-01-16 12:25:00,95.43,95.47,95.43,95.46,4600.0,74.6995,74.7308,74.6995,74.723,4600.0
2014-01-16 12:30:00,95.46,95.49,95.45,95.45,5600.0,74.723,74.7464,74.7151,74.7151,5600.0
2014-01-16 12:35:00,95.45,95.45,95.4,95.41,10200.0,74.7151,74.7151,74.676,74.6838,10200.0
2014-01-16 12:40:00,95.41,95.51,95.41,95.49,4600.0,74.6838,74.7621,74.6838,74.7464,4600.0
2014-01-16 12:45:00,95.51,95.51,95.44,95.45,3700.0,74.7621,74.7621,74.7073,74.7151,3700.0
2014-01-16 12:50:00,95.44,95.49,95.44,95.49,2000.0,74.7073,74.7464,74.7073,74.7464,2000.0
2014-01-16 12:55:00,95.49,95.51,95.45,95.46,5500.0,74.7464,74.7621,74.7151,74.723,5500.0
2014-01-16 13:00:00,95.48,95.49,95.43,95.45,4800.0,74.7386,74.7464,74.6995,74.7151,4800.0
2014-01-16 13:05:00,95.43,95.52,95.42,95.52,2800.0,74.6995,74.7699,74.6916,74.7699,2800.0
2014-01-16 13:10:00,95.51,95.53,95.49,95.5,3900.0,74.7621,74.7778,74.7464,74.7543,3900.0
2014-01-16 13:15:00,95.48,95.57,95.46,95.57,6400.0,74.7386,74.8091,74.723,74.8091,6400.0
2014-01-16 13:20:00,95.55,95.67,95.55,95.64,11500.0,74.7934,74.8873,74.7934,74.8639,11500.0
2014-01-16 13:25:00,95.63,95.72,95.61,95.7,6600.0,74.856,74.9265,74.8404,74.9108,6600.0
2014-01-16 13:30:00,95.7,95.75,95.7,95.73,3300.0,74.9108,74.95,74.9108,74.9343,3300.0
2014-01-16 13:35:00,95.73,95.78,95.73,95.78,8900.0,74.9343,74.9734,74.9343,74.9734,8900.0
2014-01-16 13:40:00,95.77,95.8,95.62,95.63,14700.0,74.9656,74.9891,74.8482,74.856,14700.0
2014-01-16 13:45:00,95.63,95.64,95.57,95.57,5500.0,74.856,74.8639,74.8091,74.8091,5500.0
2014-01-16 13:50:00,95.58,95.69,95.58,95.69,5500.0,74.8169,74.903,74.8169,74.903,5500.0
2014-01-16 13:55:00,95.7,95.7,95.63,95.63,1700.0,74.9108,74.9108,74.856,74.856,1700.0
2014-01-16 14:00:00,95.63,95.65,95.61,95.64,5400.0,74.856,74.8717,74.8404,74.8639,5400.0
2014-01-16 14:05:00,95.64,95.64,95.6,95.61,3400.0,74.8639,74.8639,74.8325,74.8404,3400.0
2014-01-16 14:10:00,95.63,95.64,95.59,95.61,3600.0,74.856,74.8639,74.8247,74.8404,3600.0
2014-01-16 14:15:00,95.59,95.66,95.58,95.58,3300.0,74.8247,74.8795,74.8169,74.8169,3300.0
2014-01-16 14:20:00,95.56,95.6,95.53,95.55,4200.0,74.8012,74.8325,74.7778,74.7934,4200.0
2014-01-16 14:25:00,95.52,95.53,95.45,95.49,4200.0,74.7699,74.7778,74.7151,74.7464,4200.0
2014-01-16 14:30:00,95.48,95.48,95.42,95.43,5200.0,74.7386,74.7386,74.6916,74.6995,5200.0
2014-01-16 14:35:00,95.43,95.46,95.41,95.46,4100.0,74.6995,74.723,74.6838,74.723,4100.0
2014-01-16 14:40:00,95.47,95.5,95.45,95.46,1600.0,74.7308,74.7543,74.7151,74.723,1600.0
2014-01-16 14:45:00,95.45,95.47,95.42,95.45,5300.0,74.7151,74.7308,74.6916,74.7151,5300.0
2014-01-16 14:50:00,95.45,95.51,95.45,95.51,4100.0,74.7151,74.7621,74.7151,74.7621,4100.0
2014-01-16 14:55:00,95.51,95.53,95.48,95.48,2600.0,74.7621,74.7778,74.7386,74.7386,2600.0
2014-01-16 15:00:00,95.47,95.48,95.4,95.4,7100.0,74.7308,74.7386,74.676,74.676,7100.0
2014-01-16 15:05:00,95.38,95.45,95.38,95.43,7600.0,74.6603,74.7151,74.6603,74.6995,7600.0
2014-01-16 15:10:00,95.44,95.44,95.39,95.43,6700.0,74.7073,74.7073,74.6682,74.6995,6700.0
2014-01-16 15:15:00,95.44,95.44,95.36,95.38,10100.0,74.7073,74.7073,74.6447,74.6603,10100.0
2014-01-16 15:20:00,95.38,95.43,95.35,95.35,9700.0,74.6603,74.6995,74.6369,74.6369,9700.0
2014-01-16 15:25:00,95.36,95.39,95.32,95.39,10300.0,74.6447,74.6682,74.6134,74.6682,10300.0
2014-01-16 15:30:00,95.38,95.41,95.36,95.38,7500.0,74.6603,74.6838,74.6447,74.6603,7500.0
2014-01-16 15:35:00,95.38,95.41,95.34,95.34,12800.0,74.6603,74.6838,74.629,74.629,12800.0
2014-01-16 15:40:00,95.34,95.34,95.27,95.32,20200.0,74.629,74.629,74.5742,74.6134,20200.0
2014-01-16 15:45:00,95.31,95.33,95.26,95.27,29000.0,74.6055,74.6212,74.5664,74.5742,29000.0
2014-01-16 15:50:00,95.27,95.42,95.26,95.41,40700.0,74.5742,74.6916,74.5664,74.6838,40700.0
2014-01-16 15:55:00,95.4,95.43,95.39,95.41,50900.0,74.676,74.6995,74.6682,74.6838,50900.0
2014-01-17 09:30:00,95.4,95.74,95.4,95.74,191400.0,74.676,74.9421,74.676,74.9421,191400.0
2014-01-17 09:35:00,95.7,95.91,95.65,95.66,8800.0,74.9108,75.0752,74.8717,74.8795,8800.0
2014-01-17 09:40:00,95.72,95.9,95.7,95.81,22700.0,74.9265,75.0674,74.9108,74.9969,22700.0
2014-01-17 09:45:00,95.82,95.92,95.68,95.78,31500.0,75.0048,75.083,74.8952,74.9734,31500.0
2014-01-17 09:50:00,95.75,95.81,95.62,95.81,31300.0,74.95,74.9969,74.8482,74.9969,31300.0
2014-01-17 09:55:00,95.79,95.79,95.55,95.55,19000.0,74.9813,74.9813,74.7934,74.7934,19000.0
2014-01-17 10:00:00,95.52,95.72,95.5,95.65,23900.0,74.7699,74.9265,74.7543,74.8717,23900.0
2014-01-17 10:05:00,95.65,95.73,95.55,95.57,18800.0,74.8717,74.9343,74.7934,74.8091,18800.0
2014-01-17 10:10:00,95.57,95.65,95.53,95.57,8600.0,74.8091,74.8717,74.7778,74.8091,8600.0
2014-01-17 10:15:00,95.59,95.63,95.5,95.58,8900.0,74.8247,74.856,74.7543,74.8169,8900.0
2014-01-17 10:20:00,95.58,95.6,95.5,95.56,8900.0,74.8169,74.8325,74.7543,74.8012,8900.0
2014-01-17 10:25:00,95.58,95.58,95.43,95.43,5700.0,74.8169,74.8169,74.6995,74.6995,5700.0
2014-01-17 10:30:00,95.48,95.5,95.36,95.39,7400.0,74.7386,74.7543,74.6447,74.6682,7400.0
2014-01-17 10:35:00,95.41,95.55,95.41,95.54,10400.0,74.6838,74.7934,74.6838,74.7856,10400.0
2014-01-17 10:40:00,95.57,95.6,95.49,95.49,5800.0,74.8091,74.8325,74.7464,74.7464,5800.0
2014-01-17 10:45:00,95.47,95.53,95.44,95.52,5600.0,74.7308,74.7778,74.7073,74.7699,5600.0
2014-01-17 10:50:00,95.49,95.52,95.46,95.46,2300.0,74.7464,74.7699,74.723,74.723,2300.0
2014-01-17 10:55:00,95.49,95.55,95.45,95.55,5100.0,74.7464,74.7934,74.7151,74.7934,5100.0
2014-01-17 11:00:00,95.55,95.66,95.55,95.63,5300.0,74.7934,74.8795,74.7934,74.856,5300.0
2014-01-17 11:05:00,95.64,95.65,95.58,95.59,3300.0,74.8639,74.8717,74.8169,74.8247,3300.0
2014-01-17 11:10:00,95.6,95.61,95.57,95.6,5400.0,74.8325,74.8404,74.8091,74.8325,5400.0
2014-01-17 11:15:00,95.59,95.7,95.59,95.66,4400.0,74.8247,74.9108,74.8247,74.8795,4400.0
2014-01-17 11:20:00,95.68,95.68,95.56,95.56,3900.0,74.8952,74.8952,74.8012,74.8012,3900.0
2014-01-17 11:25:00,95.54,95.57,95.54,95.56,4100.0,74.7856,74.8091,74.7856,74.8012,4100.0
2014-01-17 11:30:00,95.56,95.64,95.56,95.64,3600.0,74.8012,74.8639,74.8012,74.8639,3600.0
2014-01-17 11:35:00,95.63,95.64,95.55,95.56,4800.0,74.856,74.8639,74.7934,74.8012,4800.0
2014-01-17 11:40:00,95.57,95.59,95.49,95.54,21000.0,74.8091,74.8247,74.7464,74.7856,21000.0
2014-01-17 11:45:00,95.54,95.54,95.49,95.5,6400.0,74.7856,74.7856,74.7464,74.7543,6400.0
2014-01-17 11:50:00,95.47,95.52,95.47,95.52,4300.0,74.7308,74.7699,74.7308,74.7699,4300.0
2014-01-17 11:55:00,95.52,95.58,95.51,95.57,4200.0,74.7699,74.8169,74.7621,74.8091,4200.0
2014-01-17 12:00:00,95.56,95.57,95.49,95.54,8500.0,74.8012,74.8091,74.7464,74.7856,8500.0
2014-01-17 12:05:00,95.54,95.56,95.49,95.52,34200.0,74.7856,74.8012,74.7464,74.7699,34200.0
2014-01-17 12:10:00,95.53,95.53,95.5,95.51,7000.0,74.7778,74.7778,74.7543,74.7621,7000.0
2014-01-17 12:15:00,95.52,95.53,95.51,95.52,2100.0,74.7699,74.7778,74.7621,74.7699,2100.0
2014-01-17 12:20:00,95.52,95.6,95.52,95.57,12500.0,74.7699,74.8325,74.7699,74.8091,12500.0
2014-01-17 12:25:00,95.59,95.69,95.58,95.62,20200.0,74.8247,74.903,74.8169,74.8482,20200.0
2014-01-17 12:30:00,95.62,95.65,95.62,95.64,10500.0,74.8482,74.8717,74.8482,74.8639,10500.0
2014-01-17 12:35:00,95.65,95.65,95.63,95.63,6100.0,74.8717,74.8717,74.856,74.856,6100.0
2014-01-17 12:40:00,95.64,95.66,95.6,95.62,13600.0,74.8639,74.8795,74.8325,74.8482,13600.0
2014-01-17 12:45:00,95.62,95.65,95.61,95.64,2400.0,74.8482,74.8717,74.8404,74.8639,2400.0
2014-01-17 12:50:00,95.63,95.63,95.59,95.59,5500.0,74.856,74.856,74.8247,74.8247,5500.0
2014-01-17 12:55:00,95.6,95.62,95.59,95.59,3700.0,74.8325,74.8482,74.8247,74.8247,3700.0
2014-01-17 13:00:00,95.59,95.6,95.58,95.58,10100.0,74.8247,74.8325,74.8169,74.8169,10100.0
2014-01-17 13:05:00,95.58,95.58,95.49,95.49,3400.0,74.8169,74.8169,74.7464,74.7464,3400.0
2014-01-17 13:10:00,95.5,95.5,95.44,95.47,4000.0,74.7543,74.7543,74.7073,74.7308,4000.0
2014-01-17 13:15:00,95.45,95.48,95.42,95.48,3200.0,74.7151,74.7386,74.6916,74.7386,3200.0
2014-01-17 13:20:00,95.5,95.53,95.47,95.52,7700.0,74.7543,74.7778,74.7308,74.7699,7700.0
2014-01-17 13:25:00,95.52,95.53,95.49,95.5,6400.0,74.7699,74.7778,74.7464,74.7543,6400.0
2014-01-17 13:30:00,95.5,95.55,95.48,95.53,6000.0,74.7543,74.7934,74.7386,74.7778,6000.0
2014-01-17 13:35:00,95.55,95.58,95.54,95.58,4300.0,74.7934,74.8169,74.7856,74.8169,4300.0
2014-01-17 13:40:00,95.58,95.59,95.53,95.55,10100.0,74.8169,74.8247,74.7778,74.7934,10100.0
2014-01-17 13:45:00,95.56,95.57,95.49,95.49,4300.0,74.8012,74.8091,74.7464,74.7464,4300.0
2014-01-17 13:50:00,95.49,95.5,95.48,95.49,3600.0,74.7464,74.7543,74.7386,74.7464,3600.0
2014-01-17 13:55:00,95.49,95.57,95.49,95.57,10500.0,74.7464,74.8091,74.7464,74.8091,10500.0
2014-01-17 14:00:00,95.58,95.59,95.55,95.56,4700.0,74.8169,74.8247,74.7934,74.8012,4700.0
2014-01-17 14:05:00,95.57,95.59,95.55,95.59,8100.0,74.8091,74.8247,74.7934,74.8247,8100.0
2014-01-17 14:10:00,95.6,95.63,95.56,95.63,4600.0,74.8325,74.856,74.8012,74.856,4600.0
2014-01-17 14:15:00,95.63,95.64,95.57,95.61,3400.0,74.856,74.8639,74.8091,74.8404,3400.0
2014-01-17 14:20:00,95.61,95.67,95.6,95.61,4700.0,74.8404,74.8873,74.8325,74.8404,4700.0
2014-01-17 14:25:00,95.58,95.61,95.58,95.61,1800.0,74.8169,74.8404,74.8169,74.8404,1800.0
2014-01-17 14:30:00,95.61,95.61,95.56,95.59,3500.0,74.8404,74.8404,74.8012,74.8247,3500.0
2014-01-17 14:35:00,95.59,95.59,95.54,95.55,4100.0,74.8247,74.8247,74.7856,74.7934,4100.0
2014-01-17 14:40:00,95.56,95.56,95.54,95.55,3100.0,74.8012,74.8012,74.7856,74.7934,3100.0
2014-01-17 14:45:00,95.54,95.59,95.51,95.59,3500.0,74.7856,74.8247,74.7621,74.8247,3500.0
2014-01-17 14:50:00,95.59,95.62,95.56,95.58,3600.0,74.8247,74.8482,74.8012,74.8169,3600.0
2014-01-17 14:55:00,95.57,95.57,95.47,95.54,6000.0,74.8091,74.8091,74.7308,74.7856,6000.0
2014-01-17 15:00:00,95.51,95.55,95.48,95.51,3300.0,74.7621,74.7934,74.7386,74.7621,3300.0
2014-01-17 15:05:00,95.51,95.52,95.44,95.45,6400.0,74.7621,74.7699,74.7073,74.7151,6400.0
2014-01-17 15:10:00,95.4,95.42,95.33,95.39,5200.0,74.676,74.6916,74.6212,74.6682,5200.0
2014-01-17 15:15:00,95.38,95.41,95.33,95.41,10600.0,74.6603,74.6838,74.6212,74.6838,10600.0
2014-01-17 15:20:00,95.39,95.43,95.34,95.41,5800.0,74.6682,74.6995,74.629,74.6838,5800.0
2014-01-17 15:25:00,95.41,95.48,95.39,95.48,13200.0,74.6838,74.7386,74.6682,74.7386,13200.0
2014-01-17 15:30:00,95.48,95.48,95.33,95.35,22300.0,74.7386,74.7386,74.6212,74.6369,22300.0
2014-01-17 15:35:00,95.35,95.48,95.35,95.45,17800.0,74.6369,74.7386,74.6369,74.7151,17800.0
2014-01-17 15:40:00,95.44,95.46,95.35,95.44,23800.0,74.7073,74.723,74.6369,74.7073,23800.0
2014-01-17 15:45:00,95.45,95.55,95.44,95.54,49200.0,74.7151,74.7934,74.7073,74.7856,49200.0
2014-01-17 15:50:00,95.55,95.61,95.43,95.48,63400.0,74.7934,74.8404,74.6995,74.7386,63400.0
2014-01-17 15:55:00,95.48,95.61,95.36,95.47,146000.0,74.7386,74.8404,74.6447,74.7308,146000.0
2014-01-21 09:30:00,95.84,96.48,95.74,96.48,32800.0,75.0204,75.5214,74.9421,75.5214,32800.0
2014-01-21 09:35:00,96.45,96.79,96.39,96.57,38600.0,75.4979,75.764,75.4509,75.5918,38600.0
2014-01-21 09:40:00,96.61,96.86,96.46,96.85,46700.0,75.6231,75.8188,75.5057,75.811,46700.0
2014-01-21 09:45:00,96.83,96.87,96.52,96.73,24100.0,75.7953,75.8267,75.5527,75.7171,24100.0
2014-01-21 09:50:00,96.71,96.81,96.5,96.54,20900.0,75.7014,75.7797,75.537,75.5683,20900.0
2014-01-21 09:55:00,96.53,96.65,96.51,96.64,9100.0,75.5605,75.6545,75.5449,75.6466,9100.0
2014-01-21 10:00:00,96.61,96.69,96.46,96.61,14300.0,75.6231,75.6858,75.5057,75.6231,14300.0
2014-01-21 10:05:00,96.6,96.69,96.51,96.51,4900.0,75.6153,75.6858,75.5449,75.5449,4900.0
2014-01-21 10:10:00,96.51,96.51,96.25,96.28,21600.0,75.5449,75.5449,75.3413,75.3648,21600.0
2014-01-21 10:15:00,96.31,96.41,96.21,96.31,9400.0,75.3883,75.4666,75.31,75.3883,9400.0
2014-01-21 10:20:00,96.27,96.27,95.94,95.94,6000.0,75.357,75.357,75.0987,75.0987,6000.0
2014-01-21 10:25:00,95.96,96.08,95.94,96.05,4700.0,75.1143,75.2083,75.0987,75.1848,4700.0
2014-01-21 10:30:00,96.04,96.11,95.99,96.09,12000.0,75.177,75.2318,75.1378,75.2161,12000.0
2014-01-21 10:35:00,96.13,96.2,96.05,96.05,10900.0,75.2474,75.3022,75.1848,75.1848,10900.0
2014-01-21 10:40:00,96.1,96.25,96.07,96.22,12400.0,75.2239,75.3413,75.2004,75.3179,12400.0
2014-01-21 10:45:00,96.22,96.23,96.16,96.16,34500.0,75.3179,75.3257,75.2709,75.2709,34500.0
2014-01-21 10:50:00,96.15,96.15,96.01,96.07,29200.0,75.2631,75.2631,75.1535,75.2004,29200.0
2014-01-21 10:55:00,96.05,96.12,96.03,96.05,14900.0,75.1848,75.2396,75.1691,75.1848,14900.0
2014-01-21 11:00:00,95.99,96.03,95.78,95.85,12600.0,75.1378,75.1691,74.9734,75.0282,12600.0
2014-01-21 11:05:00,95.84,95.87,95.61,95.62,14700.0,75.0204,75.0439,74.8404,74.8482,14700.0
2014-01-21 11:10:00,95.61,95.61,95.31,95.49,16000.0,74.8404,74.8404,74.6055,74.7464,16000.0
2014-01-21 11:15:00,95.51,95.57,95.44,95.46,10700.0,74.7621,74.8091,74.7073,74.723,10700.0
2014-01-21 11:20:00,95.48,95.55,95.4,95.55,10300.0,74.7386,74.7934,74.676,74.7934,10300.0
2014-01-21 11:25:00,95.53,95.61,95.5,95.55,8000.0,74.7778,74.8404,74.7543,74.7934,8000.0
2014-01-21 11:30:00,95.58,95.63,95.47,95.63,9200.0,74.8169,74.856,74.7308,74.856,9200.0
2014-01-21 11:35:00,95.61,95.62,95.53,95.53,7700.0,74.8404,74.8482,74.7778,74.7778,7700.0
2014-01-21 11:40:00,95.54,95.6,95.44,95.53,11000.0,74.7856,74.8325,74.7073,74.7778,11000.0
2014-01-21 11:45:00,95.55,95.59,95.5,95.51,5300.0,74.7934,74.8247,74.7543,74.7621,5300.0
2014-01-21 11:50:00,95.53,95.57,95.44,95.47,13100.0,74.7778,74.8091,74.7073,74.7308,13100.0
2014-01-21 11:55:00,95.47,95.54,95.46,95.49,5000.0,74.7308,74.7856,74.723,74.7464,5000.0
2014-01-21 12:00:00,95.48,95.54,95.42,95.42,5200.0,74.7386,74.7856,74.6916,74.6916,5200.0
2014-01-21 12:05:00,95.41,95.41,95.25,95.31,10000.0,74.6838,74.6838,74.5586,74.6055,10000.0
2014-01-21 12:10:00,95.32,95.41,95.32,95.37,6000.0,74.6134,74.6838,74.6134,74.6525,6000.0
2014-01-21 12:15:00,95.41,95.41,95.25,95.32,9200.0,74.6838,74.6838,74.5586,74.6134,9200.0
2014-01-21 12:20:00,95.34,95.59,95.34,95.57,11400.0,74.629,74.8247,74.629,74.8091,11400.0
2014-01-21 12:25:00,95.61,95.63,95.47,95.5,11200.0,74.8404,74.856,74.7308,74.7543,11200.0
2014-01-21 12:30:00,95.51,95.6,95.51,95.6,7100.0,74.7621,74.8325,74.7621,74.8325,7100.0
2014-01-21 12:35:00,95.6,95.6,95.52,95.59,7500.0,74.8325,74.8325,74.7699,74.8247,7500.0
2014-01-21 12:40:00,95.6,95.6,95.5,95.58,11100.0,74.8325,74.8325,74.7543,74.8169,11100.0
2014-01-21 12:45:00,95.6,95.6,95.51,95.51,5300.0,74.8325,74.8325,74.7621,74.7621,5300.0
2014-01-21 12:50:00,95.49,95.53,95.48,95.52,9300.0,74.7464,74.7778,74.7386,74.7699,9300.0
2014-01-21 12:55:00,95.52,95.53,95.46,95.47,7000.0,74.7699,74.7778,74.723,74.7308,7000.0
2014-01-21 13:00:00,95.49,95.5,95.44,95.44,14200.0,74.7464,74.7543,74.7073,74.7073,14200.0
2014-01-21 13:05:00,95.43,95.5,95.43,95.49,15900.0,74.6995,74.7543,74.6995,74.7464,15900.0
2014-01-21 13:10:00,95.49,95.49,95.44,95.46,9300.0,74.7464,74.7464,74.7073,74.723,9300.0
2014-01-21 13:15:00,95.46,95.48,95.41,95.46,18800.0,74.723,74.7386,74.6838,74.723,18800.0
2014-01-21 13:20:00,95.43,95.46,95.38,95.39,5400.0,74.6995,74.723,74.6603,74.6682,5400.0
2014-01-21 13:25:00,95.4,95.48,95.39,95.41,18200.0,74.676,74.7386,74.6682,74.6838,18200.0
2014-01-21 13:30:00,95.4,95.63,95.4,95.61,17800.0,74.676,74.856,74.676,74.8404,17800.0
2014-01-21 13:35:00,95.61,95.65,95.6,95.6,6800.0,74.8404,74.8717,74.8325,74.8325,6800.0
2014-01-21 13:40:00,95.6,95.65,95.55,95.56,12300.0,74.8325,74.8717,74.7934,74.8012,12300.0
2014-01-21 13:45:00,95.58,95.62,95.53,95.53,13900.0,74.8169,74.8482,74.7778,74.7778,13900.0
2014-01-21 13:50:00,95.53,95.59,95.53,95.57,6300.0,74.7778,74.8247,74.7778,74.8091,6300.0
2014-01-21 13:55:00,95.56,95.58,95.55,95.57,4600.0,74.8012,74.8169,74.7934,74.8091,4600.0
2014-01-21 14:00:00,95.57,95.71,95.54,95.69,13400.0,74.8091,74.9186,74.7856,74.903,13400.0
2014-01-21 14:05:00,95.7,95.77,95.7,95.75,11500.0,74.9108,74.9656,74.9108,74.95,11500.0
2014-01-21 14:10:00,95.75,95.76,95.7,95.73,8800.0,74.95,74.9578,74.9108,74.9343,8800.0
2014-01-21 14:15:00,95.72,95.73,95.62,95.63,8800.0,74.9265,74.9343,74.8482,74.856,8800.0
2014-01-21 14:20:00,95.62,95.67,95.62,95.64,11900.0,74.8482,74.8873,74.8482,74.8639,11900.0
2014-01-21 14:25:00,95.64,95.64,95.6,95.6,7700.0,74.8639,74.8639,74.8325,74.8325,7700.0
2014-01-21 14:30:00,95.6,95.61,95.51,95.51,12700.0,74.8325,74.8404,74.7621,74.7621,12700.0
2014-01-21 14:35:00,95.52,95.62,95.52,95.55,13200.0,74.7699,74.8482,74.7699,74.7934,13200.0
2014-01-21 14:40:00,95.57,95.6,95.55,95.55,10800.0,74.8091,74.8325,74.7934,74.7934,10800.0
2014-01-21 14:45:00,95.57,95.57,95.44,95.46,13100.0,74.8091,74.8091,74.7073,74.723,13100.0
2014-01-21 14:50:00,95.47,95.52,95.43,95.52,11700.0,74.7308,74.7699,74.6995,74.7699,11700.0
2014-01-21 14:55:00,95.55,95.57,95.51,95.51,12700.0,74.7934,74.8091,74.7621,74.7621,12700.0
2014-01-21 15:00:00,95.49,95.53,95.41,95.5,24600.0,74.7464,74.7778,74.6838,74.7543,24600.0
2014-01-21 15:05:00,95.49,95.51,95.39,95.4,15000.0,74.7464,74.7621,74.6682,74.676,15000.0
2014-01-21 15:10:00,95.4,95.42,95.33,95.37,19700.0,74.676,74.6916,74.6212,74.6525,19700.0
2014-01-21 15:15:00,95.38,95.41,95.34,95.39,19200.0,74.6603,74.6838,74.629,74.6682,19200.0
2014-01-21 15:20:00,95.39,95.42,95.34,95.35,19500.0,74.6682,74.6916,74.629,74.6369,19500.0
2014-01-21 15:25:00,95.34,95.35,95.24,95.26,22800.0,74.629,74.6369,74.5507,74.5664,22800.0
2014-01-21 15:30:00,95.27,95.34,95.26,95.28,30300.0,74.5742,74.629,74.5664,74.5821,30300.0
2014-01-21 15:35:00,95.29,95.37,95.21,95.29,56400.0,74.5899,74.6525,74.5273,74.5899,56400.0
2014-01-21 15:40:00,95.3,95.34,95.24,95.29,47200.0,74.5977,74.629,74.5507,74.5899,47200.0
2014-01-21 15:45:00,95.3,95.41,95.25,95.31,43000.0,74.5977,74.6838,74.5586,74.6055,43000.0
2014-01-21 15:50:00,95.31,95.32,95.25,95.27,55700.0,74.6055,74.6134,74.5586,74.5742,55700.0
2014-01-21 15:55:00,95.28,95.31,95.26,95.3,104100.0,74.5821,74.6055,74.5664,74.5977,104100.0
2014-01-22 09:30:00,96.12,96.79,95.34,95.75,68000.0,75.2396,75.764,74.629,74.95,68000.0
2014-01-22 09:35:00,95.46,95.97,95.15,95.58,45600.0,74.723,75.1222,74.4803,74.8169,45600.0
2014-01-22 09:40:00,95.57,95.87,95.19,95.53,54800.0,74.8091,75.0439,74.5116,74.7778,54800.0
2014-01-22 09:45:00,95.6,95.84,95.5,95.78,35200.0,74.8325,75.0204,74.7543,74.9734,35200.0
2014-01-22 09:50:00,95.71,95.77,95.5,95.58,35400.0,74.9186,74.9656,74.7543,74.8169,35400.0
2014-01-22 09:55:00,95.61,95.97,95.5,95.97,52200.0,74.8404,75.1222,74.7543,75.1222,52200.0
2014-01-22 10:00:00,95.88,96.19,95.88,96.01,43500.0,75.0517,75.2944,75.0517,75.1535,43500.0
2014-01-22 10:05:00,96.05,96.36,96.05,96.27,33500.0,75.1848,75.4274,75.1848,75.357,33500.0
2014-01-22 10:10:00,96.32,96.36,95.93,95.96,59700.0,75.3961,75.4274,75.0909,75.1143,59700.0
2014-01-22 10:15:00,96.0,96.18,95.92,96.06,24900.0,75.1457,75.2866,75.083,75.1926,24900.0
2014-01-22 10:20:00,96.1,96.15,95.91,95.98,22600.0,75.2239,75.2631,75.0752,75.13,22600.0
2014-01-22 10:25:00,95.99,96.13,95.95,96.01,24600.0,75.1378,75.2474,75.1065,75.1535,24600.0
2014-01-22 10:30:00,96.0,96.07,95.75,96.0,30000.0,75.1457,75.2004,74.95,75.1457,30000.0
2014-01-22 10:35:00,96.01,96.07,95.9,96.01,20400.0,75.1535,75.2004,75.0674,75.1535,20400.0
2014-01-22 10:40:00,96.0,96.06,95.89,95.9,26800.0,75.1457,75.1926,75.0595,75.0674,26800.0
2014-01-22 10:45:00,95.89,95.9,95.65,95.68,18200.0,75.0595,75.0674,74.8717,74.8952,18200.0
2014-01-22 10:50:00,95.65,95.66,95.31,95.37,17500.0,74.8717,74.8795,74.6055,74.6525,17500.0
2014-01-22 10:55:00,95.39,95.65,95.39,95.59,12900.0,74.6682,74.8717,74.6682,74.8247,12900.0
2014-01-22 11:00:00,95.56,95.65,95.44,95.54,18900.0,74.8012,74.8717,74.7073,74.7856,18900.0
2014-01-22 11:05:00,95.55,95.7,95.55,95.58,19200.0,74.7934,74.9108,74.7934,74.8169,19200.0
2014-01-22 11:10:00,95.56,95.57,95.43,95.45,11700.0,74.8012,74.8091,74.6995,74.7151,11700.0
2014-01-22 11:15:00,95.44,95.51,95.36,95.43,21500.0,74.7073,74.7621,74.6447,74.6995,21500.0
2014-01-22 11:20:00,95.46,95.54,95.31,95.54,22400.0,74.723,74.7856,74.6055,74.7856,22400.0
2014-01-22 11:25:00,95.5,95.69,95.48,95.51,15700.0,74.7543,74.903,74.7386,74.7621,15700.0
2014-01-22 11:30:00,95.52,96.03,95.52,95.96,18200.0,74.7699,75.1691,74.7699,75.1143,18200.0
2014-01-22 11:35:00,95.91,96.15,95.82,95.9,22100.0,75.0752,75.2631,75.0048,75.0674,22100.0
2014-01-22 11:40:00,95.93,96.15,95.09,95.23,78900.0,75.0909,75.2631,74.4333,74.5429,78900.0
2014-01-22 11:45:00,95.23,95.6,93.85,94.66,350000.0,74.5429,74.8325,73.4627,74.0967,350000.0
2014-01-22 11:50:00,94.79,96.85,94.73,96.66,203600.0,74.1985,75.811,74.1515,75.6623,203600.0
2014-01-22 11:55:00,96.81,97.49,96.23,97.15,224200.0,75.7797,76.312,75.3257,76.0458,224200.0
2014-01-22 12:00:00,97.09,98.25,97.01,98.17,141500.0,75.9989,76.9069,75.9362,76.8443,141500.0
2014-01-22 12:05:00,98.18,99.11,98.01,98.38,168300.0,76.8521,77.5801,76.719,77.0086,168300.0
2014-01-22 12:10:00,98.45,99.32,98.37,99.15,105000.0,77.0634,77.7444,77.0008,77.6114,105000.0
2014-01-22 12:15:00,99.21,99.52,98.6,99.46,119100.0,77.6583,77.901,77.1808,77.854,119100.0
2014-01-22 12:20:00,99.47,99.92,99.3,99.43,185000.0,77.8619,78.2141,77.7288,77.8305,185000.0
2014-01-22 12:25:00,99.47,99.63,98.79,99.03,145600.0,77.8619,77.9871,77.3296,77.5174,145600.0
2014-01-22 12:30:00,98.99,99.29,98.61,99.29,65400.0,77.4861,77.721,77.1887,77.721,65400.0
2014-01-22 12:35:00,99.17,99.49,99.04,99.07,81300.0,77.627,77.8775,77.5253,77.5487,81300.0
2014-01-22 12:40:00,99.09,99.35,99.05,99.21,71200.0,77.5644,77.7679,77.5331,77.6583,71200.0
2014-01-22 12:45:00,99.18,99.29,98.83,98.92,52700.0,77.6349,77.721,77.3609,77.4313,52700.0
2014-01-22 12:50:00,98.92,99.22,98.9,99.12,108700.0,77.4313,77.6662,77.4157,77.5879,108700.0
2014-01-22 12:55:00,99.12,99.12,98.81,98.93,78200.0,77.5879,77.5879,77.3452,77.4392,78200.0
2014-01-22 13:00:00,98.9,99.62,98.87,99.4,62000.0,77.4157,77.9793,77.3922,77.8071,62000.0
2014-01-22 13:05:00,99.39,100.6,99.35,100.46,122200.0,77.7992,78.7464,77.7679,78.6368,122200.0
2014-01-22 13:10:00,100.45,100.56,100.13,100.21,41500.0,78.629,78.7151,78.3785,78.4411,41500.0
2014-01-22 13:15:00,100.18,100.24,99.85,100.16,28500.0,78.4176,78.4646,78.1593,78.402,28500.0
2014-01-22 13:20:00,100.18,100.22,99.76,99.77,12000.0,78.4176,78.4489,78.0889,78.0967,12000.0
2014-01-22 13:25:00,99.74,99.8,99.57,99.57,22900.0,78.0732,78.1202,77.9401,77.9401,22900.0
2014-01-22 13:30:00,99.54,99.66,99.28,99.32,32000.0,77.9166,78.0106,77.7131,77.7444,32000.0
2014-01-22 13:35:00,99.33,99.4,99.12,99.36,27200.0,77.7523,77.8071,77.5879,77.7757,27200.0
2014-01-22 13:40:00,99.37,99.37,99.13,99.13,12500.0,77.7836,77.7836,77.5957,77.5957,12500.0
2014-01-22 13:45:00,99.16,99.23,98.62,98.66,59700.0,77.6192,77.674,77.1965,77.2278,59700.0
2014-01-22 13:50:00,98.67,98.79,98.57,98.76,33900.0,77.2356,77.3296,77.1574,77.3061,33900.0
2014-01-22 13:55:00,98.77,99.19,98.48,99.09,74700.0,77.3139,77.6427,77.0869,77.5644,74700.0
2014-01-22 14:00:00,99.04,99.15,99.0,99.07,49600.0,77.5253,77.6114,77.494,77.5487,49600.0
2014-01-22 14:05:00,99.05,99.23,99.0,99.03,25000.0,77.5331,77.674,77.494,77.5174,25000.0
2014-01-22 14:10:00,99.02,99.51,99.0,99.41,32800.0,77.5096,77.8932,77.494,77.8149,32800.0
2014-01-22 14:15:00,99.42,99.73,99.3,99.7,27300.0,77.8227,78.0654,77.7288,78.0419,27300.0
2014-01-22 14:20:00,99.64,99.85,99.64,99.85,54600.0,77.9949,78.1593,77.9949,78.1593,54600.0
2014-01-22 14:25:00,99.82,100.18,99.82,100.03,44400.0,78.1358,78.4176,78.1358,78.3002,44400.0
2014-01-22 14:30:00,100.01,100.15,99.79,99.95,49500.0,78.2845,78.3941,78.1123,78.2376,49500.0
2014-01-22 14:35:00,99.96,100.01,99.9,99.96,12600.0,78.2454,78.2845,78.1984,78.2454,12600.0
2014-01-22 14:40:00,99.94,99.94,99.77,99.91,20800.0,78.2298,78.2298,78.0967,78.2063,20800.0
2014-01-22 14:45:00,99.91,100.07,99.62,99.66,27200.0,78.2063,78.3315,77.9793,78.0106,27200.0
2014-01-22 14:50:00,99.66,99.66,99.46,99.6,17600.0,78.0106,78.0106,77.854,77.9636,17600.0
2014-01-22 14:55:00,99.66,99.73,99.45,99.55,42100.0,78.0106,78.0654,77.8462,77.9245,42100.0
2014-01-22 15:00:00,99.55,99.71,99.51,99.6,34400.0,77.9245,78.0497,77.8932,77.9636,34400.0
2014-01-22 15:05:00,99.6,99.64,99.51,99.64,41200.0,77.9636,77.9949,77.8932,77.9949,41200.0
2014-01-22 15:10:00,99.64,99.74,99.58,99.65,96500.0,77.9949,78.0732,77.948,78.0028,96500.0
2014-01-22 15:15:00,99.65,99.67,99.34,99.46,51600.0,78.0028,78.0184,77.7601,77.854,51600.0
2014-01-22 15:20:00,99.45,99.48,99.21,99.29,47200.0,77.8462,77.8697,77.6583,77.721,47200.0
2014-01-22 15:25:00,99.27,99.79,99.24,99.58,87800.0,77.7053,78.1123,77.6818,77.948,87800.0
2014-01-22 15:30:00,99.58,99.7,99.27,99.4,66500.0,77.948,78.0419,77.7053,77.8071,66500.0
2014-01-22 15:35:00,99.44,99.57,99.4,99.48,57800.0,77.8384,77.9401,77.8071,77.8697,57800.0
2014-01-22 15:40:00,99.47,99.83,99.47,99.83,87000.0,77.8619,78.1437,77.8619,78.1437,87000.0
2014-01-22 15:45:00,99.83,99.9,99.5,99.51,119200.0,78.1437,78.1984,77.8853,77.8932,119200.0
2014-01-22 15:50:00,99.54,99.55,99.39,99.48,119600.0,77.9166,77.9245,77.7992,77.8697,119600.0
2014-01-22 15:55:00,99.47,99.7,99.47,99.67,126900.0,77.8619,78.0419,77.8619,78.0184,126900.0
2014-01-23 09:30:00,100.0,101.6,99.87,101.34,181000.0,78.2767,79.5291,78.175,79.3256,181000.0
2014-01-23 09:35:00,101.25,101.79,100.79,100.79,60500.0,79.2552,79.6779,78.8951,78.8951,60500.0
2014-01-23 09:40:00,100.8,101.14,100.55,101.1,66800.0,78.9029,79.1691,78.7072,79.1378,66800.0
2014-01-23 09:45:00,101.03,101.16,100.92,101.04,32900.0,79.083,79.1847,78.9969,79.0908,32900.0
2014-01-23 09:50:00,101.04,101.26,100.98,101.0,31400.0,79.0908,79.263,79.0438,79.0595,31400.0
2014-01-23 09:55:00,101.0,101.13,100.97,101.04,46300.0,79.0595,79.1612,79.036,79.0908,46300.0
2014-01-23 10:00:00,101.08,101.43,101.04,101.2,35800.0,79.1221,79.3961,79.0908,79.216,35800.0
2014-01-23 10:05:00,101.21,101.24,100.96,101.1,48500.0,79.2239,79.2474,79.0282,79.1378,48500.0
2014-01-23 10:10:00,101.14,101.32,101.01,101.25,39900.0,79.1691,79.31,79.0673,79.2552,39900.0
2014-01-23 10:15:00,101.19,101.47,101.13,101.31,21000.0,79.2082,79.4274,79.1612,79.3021,21000.0
2014-01-23 10:20:00,101.35,101.38,101.22,101.29,13600.0,79.3335,79.3569,79.2317,79.2865,13600.0
2014-01-23 10:25:00,101.22,101.47,101.2,101.32,48900.0,79.2317,79.4274,79.216,79.31,48900.0
2014-01-23 10:30:00,101.3,101.46,101.23,101.32,47400.0,79.2943,79.4196,79.2395,79.31,47400.0
2014-01-23 10:35:00,101.34,101.37,101.21,101.3,27600.0,79.3256,79.3491,79.2239,79.2943,27600.0
2014-01-23 10:40:00,101.31,101.4,101.27,101.35,30100.0,79.3021,79.3726,79.2708,79.3335,30100.0
2014-01-23 10:45:00,101.34,101.48,101.26,101.35,38500.0,79.3256,79.4352,79.263,79.3335,38500.0
2014-01-23 10:50:00,101.38,101.39,101.26,101.3,23700.0,79.3569,79.3648,79.263,79.2943,23700.0
2014-01-23 10:55:00,101.3,101.36,101.25,101.33,42700.0,79.2943,79.3413,79.2552,79.3178,42700.0
2014-01-23 11:00:00,101.3,101.39,101.27,101.33,39100.0,79.2943,79.3648,79.2708,79.3178,39100.0
2014-01-23 11:05:00,101.32,101.4,101.27,101.32,70400.0,79.31,79.3726,79.2708,79.31,70400.0
2014-01-23 11:10:00,101.3,101.38,101.29,101.32,19700.0,79.2943,79.3569,79.2865,79.31,19700.0
2014-01-23 11:15:00,101.3,101.4,101.3,101.36,17600.0,79.2943,79.3726,79.2943,79.3413,17600.0
2014-01-23 11:20:00,101.34,101.46,101.32,101.35,18100.0,79.3256,79.4196,79.31,79.3335,18100.0
2014-01-23 11:25:00,101.34,101.44,101.31,101.41,22500.0,79.3256,79.4039,79.3021,79.3804,22500.0
2014-01-23 11:30:00,101.42,101.62,101.37,101.46,43200.0,79.3883,79.5448,79.3491,79.4196,43200.0
2014-01-23 11:35:00,101.46,101.47,101.31,101.36,21300.0,79.4196,79.4274,79.3021,79.3413,21300.0
2014-01-23 11:40:00,101.33,101.38,101.32,101.37,14800.0,79.3178,79.3569,79.31,79.3491,14800.0
2014-01-23 11:45:00,101.37,101.37,101.32,101.37,18900.0,79.3491,79.3491,79.31,79.3491,18900.0
2014-01-23 11:50:00,101.35,101.38,101.14,101.19,44100.0,79.3335,79.3569,79.1691,79.2082,44100.0
2014-01-23 11:55:00,101.19,101.28,101.18,101.22,22000.0,79.2082,79.2787,79.2004,79.2317,22000.0
2014-01-23 12:00:00,101.23,101.32,101.18,101.22,30700.0,79.2395,79.31,79.2004,79.2317,30700.0
2014-01-23 12:05:00,101.22,101.31,101.15,101.18,33000.0,79.2317,79.3021,79.1769,79.2004,33000.0
2014-01-23 12:10:00,101.19,101.3,101.17,101.24,25600.0,79.2082,79.2943,79.1926,79.2474,25600.0
2014-01-23 12:15:00,101.22,101.35,101.14,101.32,23100.0,79.2317,79.3335,79.1691,79.31,23100.0
2014-01-23 12:20:00,101.31,101.31,101.15,101.22,25200.0,79.3021,79.3021,79.1769,79.2317,25200.0
2014-01-23 12:25:00,101.18,101.35,101.17,101.32,21700.0,79.2004,79.3335,79.1926,79.31,21700.0
2014-01-23 12:30:00,101.3,101.32,101.13,101.22,24800.0,79.2943,79.31,79.1612,79.2317,24800.0
2014-01-23 12:35:00,101.19,101.19,101.02,101.06,17900.0,79.2082,79.2082,79.0751,79.1065,17900.0
2014-01-23 12:40:00,101.07,101.13,101.05,101.06,22200.0,79.1143,79.1612,79.0986,79.1065,22200.0
2014-01-23 12:45:00,101.05,101.07,100.99,101.02,14400.0,79.0986,79.1143,79.0517,79.0751,14400.0
2014-01-23 12:50:00,101.01,101.02,100.87,100.9,15700.0,79.0673,79.0751,78.9577,78.9812,15700.0
2014-01-23 12:55:00,100.9,100.97,100.71,100.93,11900.0,78.9812,79.036,78.8325,79.0047,11900.0
2014-01-23 13:00:00,100.93,101.0,100.86,100.99,15400.0,79.0047,79.0595,78.9499,79.0517,15400.0
2014-01-23 13:05:00,100.99,101.07,100.95,101.04,11100.0,79.0517,79.1143,79.0203,79.0908,11100.0
2014-01-23 13:10:00,101.03,101.04,100.89,100.95,9000.0,79.083,79.0908,78.9734,79.0203,9000.0
2014-01-23 13:15:00,100.9,100.94,100.89,100.91,10600.0,78.9812,79.0125,78.9734,78.989,10600.0
2014-01-23 13:20:00,100.9,101.02,100.87,100.99,14800.0,78.9812,79.0751,78.9577,79.0517,14800.0
2014-01-23 13:25:00,101.0,101.03,100.91,100.98,13300.0,79.0595,79.083,78.989,79.0438,13300.0
2014-01-23 13:30:00,100.96,100.96,100.75,100.85,27700.0,79.0282,79.0282,78.8638,78.9421,27700.0
2014-01-23 13:35:00,100.84,100.93,100.79,100.85,22200.0,78.9342,79.0047,78.8951,78.9421,22200.0
2014-01-23 13:40:00,100.83,100.95,100.76,100.82,17200.0,78.9264,79.0203,78.8716,78.9186,17200.0
2014-01-23 13:45:00,100.81,100.89,100.53,100.58,29300.0,78.9108,78.9734,78.6916,78.7307,29300.0
2014-01-23 13:50:00,100.6,100.72,100.57,100.65,14900.0,78.7464,78.8403,78.7229,78.7855,14900.0
2014-01-23 13:55:00,100.65,100.65,100.43,100.44,25000.0,78.7855,78.7855,78.6133,78.6211,25000.0
2014-01-23 14:00:00,100.42,100.71,100.42,100.68,22800.0,78.6055,78.8325,78.6055,78.809,22800.0
2014-01-23 14:05:00,100.67,100.81,100.64,100.78,18200.0,78.8012,78.9108,78.7777,78.8873,18200.0
2014-01-23 14:10:00,100.82,100.93,100.82,100.93,25100.0,78.9186,79.0047,78.9186,79.0047,25100.0
2014-01-23 14:15:00,100.92,101.05,100.88,101.02,30000.0,78.9969,79.0986,78.9656,79.0751,30000.0
2014-01-23 14:20:00,101.03,101.04,100.96,101.01,25000.0,79.083,79.0908,79.0282,79.0673,25000.0
2014-01-23 14:25:00,101.02,101.05,100.95,101.0,31300.0,79.0751,79.0986,79.0203,79.0595,31300.0
2014-01-23 14:30:00,100.99,101.02,100.88,101.02,26600.0,79.0517,79.0751,78.9656,79.0751,26600.0
2014-01-23 14:35:00,101.03,101.04,100.92,100.96,23900.0,79.083,79.0908,78.9969,79.0282,23900.0
2014-01-23 14:40:00,100.97,101.01,100.9,101.0,24100.0,79.036,79.0673,78.9812,79.0595,24100.0
2014-01-23 14:45:00,100.99,101.08,100.94,101.04,21100.0,79.0517,79.1221,79.0125,79.0908,21100.0
2014-01-23 14:50:00,101.04,101.04,100.86,100.99,20500.0,79.0908,79.0908,78.9499,79.0517,20500.0
2014-01-23 14:55:00,101.0,101.03,100.97,100.99,15400.0,79.0595,79.083,79.036,79.0517,15400.0
2014-01-23 15:00:00,101.01,101.02,100.92,101.0,19000.0,79.0673,79.0751,78.9969,79.0595,19000.0
2014-01-23 15:05:00,101.0,101.06,100.97,100.99,33000.0,79.0595,79.1065,79.036,79.0517,33000.0
2014-01-23 15:10:00,100.99,101.05,100.95,101.0,15400.0,79.0517,79.0986,79.0203,79.0595,15400.0
2014-01-23 15:15:00,100.99,101.06,100.99,101.04,21000.0,79.0517,79.1065,79.0517,79.0908,21000.0
2014-01-23 15:20:00,101.06,101.06,100.97,101.05,16700.0,79.1065,79.1065,79.036,79.0986,16700.0
2014-01-23 15:25:00,101.06,101.19,101.05,101.16,24500.0,79.1065,79.2082,79.0986,79.1847,24500.0
2014-01-23 15:30:00,101.19,101.23,101.1,101.2,36300.0,79.2082,79.2395,79.1378,79.216,36300.0
2014-01-23 15:35:00,101.2,101.35,101.19,101.24,49200.0,79.216,79.3335,79.2082,79.2474,49200.0
2014-01-23 15:40:00,101.25,101.33,101.16,101.32,54400.0,79.2552,79.3178,79.1847,79.31,54400.0
2014-01-23 15:45:00,101.31,101.38,101.26,101.3,74100.0,79.3021,79.3569,79.263,79.2943,74100.0
2014-01-23 15:50:00,101.29,101.46,101.29,101.42,114000.0,79.2865,79.4196,79.2865,79.3883,114000.0
2014-01-23 15:55:00,101.41,101.8,101.35,101.58,218500.0,79.3804,79.6857,79.3335,79.5135,218500.0
2014-01-24 09:30:00,99.78,100.21,99.26,99.78,134100.0,78.1045,78.4411,77.6975,78.1045,134100.0
2014-01-24 09:35:00,99.78,99.89,99.63,99.76,57800.0,78.1045,78.1906,77.9871,78.0889,57800.0
2014-01-24 09:40:00,99.75,99.82,99.13,99.23,72700.0,78.081,78.1358,77.5957,77.674,72700.0
2014-01-24 09:45:00,99.22,99.32,99.05,99.25,57300.0,77.6662,77.7444,77.5331,77.6896,57300.0
2014-01-24 09:50:00,99.29,99.35,99.07,99.23,41700.0,77.721,77.7679,77.5487,77.674,41700.0
2014-01-24 09:55:00,99.3,99.3,98.94,98.94,54200.0,77.7288,77.7288,77.447,77.447,54200.0
2014-01-24 10:00:00,98.94,99.16,98.81,99.12,53600.0,77.447,77.6192,77.3452,77.5879,53600.0
2014-01-24 10:05:00,99.1,99.52,99.06,99.32,54700.0,77.5722,77.901,77.5409,77.7444,54700.0
2014-01-24 10:10:00,99.33,99.33,99.05,99.13,38800.0,77.7523,77.7523,77.5331,77.5957,38800.0
2014-01-24 10:15:00,99.13,99.16,98.91,99.11,50300.0,77.5957,77.6192,77.4235,77.5801,50300.0
2014-01-24 10:20:00,99.11,99.48,99.07,99.34,31700.0,77.5801,77.8697,77.5487,77.7601,31700.0
2014-01-24 10:25:00,99.34,99.41,99.24,99.24,31700.0,77.7601,77.8149,77.6818,77.6818,31700.0
2014-01-24 10:30:00,99.23,99.24,98.85,98.87,40200.0,77.674,77.6818,77.3765,77.3922,40200.0
2014-01-24 10:35:00,98.88,98.91,98.67,98.67,29700.0,77.4,77.4235,77.2356,77.2356,29700.0
2014-01-24 10:40:00,98.7,98.77,98.61,98.7,31900.0,77.2591,77.3139,77.1887,77.2591,31900.0
2014-01-24 10:45:00,98.73,98.86,98.69,98.79,26200.0,77.2826,77.3844,77.2513,77.3296,26200.0
2014-01-24 10:50:00,98.75,98.88,98.75,98.83,21200.0,77.2983,77.4,77.2983,77.3609,21200.0
2014-01-24 10:55:00,98.85,98.88,98.76,98.81,17100.0,77.3765,77.4,77.3061,77.3452,17100.0
2014-01-24 11:00:00,98.77,99.03,98.77,98.95,17400.0,77.3139,77.5174,77.3139,77.4548,17400.0
2014-01-24 11:05:00,98.95,99.01,98.52,98.53,48000.0,77.4548,77.5018,77.1182,77.1261,48000.0
2014-01-24 11:10:00,98.52,98.7,98.45,98.61,39900.0,77.1182,77.2591,77.0634,77.1887,39900.0
2014-01-24 11:15:00,98.62,98.69,98.44,98.44,31600.0,77.1965,77.2513,77.0556,77.0556,31600.0
2014-01-24 11:20:00,98.47,98.47,98.32,98.34,24900.0,77.0791,77.0791,76.9617,76.9773,24900.0
2014-01-24 11:25:00,98.33,98.34,98.1,98.31,29500.0,76.9695,76.9773,76.7895,76.9538,29500.0
2014-01-24 11:30:00,98.33,98.52,98.31,98.47,26100.0,76.9695,77.1182,76.9538,77.0791,26100.0
2014-01-24 11:35:00,98.53,98.74,98.53,98.7,19500.0,77.1261,77.2904,77.1261,77.2591,19500.0
2014-01-24 11:40:00,98.72,98.78,98.56,98.57,31200.0,77.2748,77.3217,77.1495,77.1574,31200.0
2014-01-24 11:45:00,98.56,98.56,98.36,98.48,28700.0,77.1495,77.1495,76.993,77.0869,28700.0
2014-01-24 11:50:00,98.47,99.1,98.47,99.1,40400.0,77.0791,77.5722,77.0791,77.5722,40400.0
2014-01-24 11:55:00,99.12,99.19,98.91,98.91,24400.0,77.5879,77.6427,77.4235,77.4235,24400.0
2014-01-24 12:00:00,98.91,98.91,98.5,98.5,30800.0,77.4235,77.4235,77.1026,77.1026,30800.0
2014-01-24 12:05:00,98.5,98.58,98.34,98.56,18400.0,77.1026,77.1652,76.9773,77.1495,18400.0
2014-01-24 12:10:00,98.56,98.58,98.37,98.39,20900.0,77.1495,77.1652,77.0008,77.0165,20900.0
2014-01-24 12:15:00,98.38,98.41,98.27,98.28,25200.0,77.0086,77.0321,76.9225,76.9304,25200.0
2014-01-24 12:20:00,98.28,98.33,98.12,98.17,19800.0,76.9304,76.9695,76.8051,76.8443,19800.0
2014-01-24 12:25:00,98.18,98.47,98.18,98.41,22700.0,76.8521,77.0791,76.8521,77.0321,22700.0
2014-01-24 12:30:00,98.42,98.58,98.39,98.58,11500.0,77.0399,77.1652,77.0165,77.1652,11500.0
2014-01-24 12:35:00,98.54,98.64,98.44,98.51,25100.0,77.1339,77.2122,77.0556,77.1104,25100.0
2014-01-24 12:40:00,98.51,98.51,98.33,98.45,28300.0,77.1104,77.1104,76.9695,77.0634,28300.0
2014-01-24 12:45:00,98.45,98.49,98.45,98.46,20700.0,77.0634,77.0947,77.0634,77.0713,20700.0
2014-01-24 12:50:00,98.44,98.74,98.43,98.73,29600.0,77.0556,77.2904,77.0478,77.2826,29600.0
2014-01-24 12:55:00,98.73,98.79,98.53,98.7,19400.0,77.2826,77.3296,77.1261,77.2591,19400.0
2014-01-24 13:00:00,98.67,98.68,98.35,98.35,28600.0,77.2356,77.2435,76.9852,76.9852,28600.0
2014-01-24 13:05:00,98.32,98.4,98.28,98.4,24200.0,76.9617,77.0243,76.9304,77.0243,24200.0
2014-01-24 13:10:00,98.39,98.55,98.39,98.52,17700.0,77.0165,77.1417,77.0165,77.1182,17700.0
2014-01-24 13:15:00,98.53,98.58,98.48,98.48,24700.0,77.1261,77.1652,77.0869,77.0869,24700.0
2014-01-24 13:20:00,98.48,98.48,98.37,98.38,30400.0,77.0869,77.0869,77.0008,77.0086,30400.0
2014-01-24 13:25:00,98.37,98.78,98.37,98.58,68100.0,77.0008,77.3217,77.0008,77.1652,68100.0
2014-01-24 13:30:00,98.57,98.87,98.57,98.62,24000.0,77.1574,77.3922,77.1574,77.1965,24000.0
2014-01-24 13:35:00,98.62,98.73,98.62,98.69,15300.0,77.1965,77.2826,77.1965,77.2513,15300.0
2014-01-24 13:40:00,98.68,98.79,98.58,98.7,32400.0,77.2435,77.3296,77.1652,77.2591,32400.0
2014-01-24 13:45:00,98.65,98.91,98.65,98.91,30700.0,77.22,77.4235,77.22,77.4235,30700.0
2014-01-24 13:50:00,98.89,98.97,98.87,98.9,20700.0,77.4078,77.4705,77.3922,77.4157,20700.0
2014-01-24 13:55:00,98.9,98.91,98.65,98.71,21000.0,77.4157,77.4235,77.22,77.267,21000.0
2014-01-24 14:00:00,98.74,98.75,98.4,98.45,20900.0,77.2904,77.2983,77.0243,77.0634,20900.0
2014-01-24 14:05:00,98.5,98.63,98.5,98.62,18500.0,77.1026,77.2043,77.1026,77.1965,18500.0
2014-01-24 14:10:00,98.65,98.73,98.55,98.55,23000.0,77.22,77.2826,77.1417,77.1417,23000.0
2014-01-24 14:15:00,98.54,98.71,98.45,98.71,26200.0,77.1339,77.267,77.0634,77.267,26200.0
2014-01-24 14:20:00,98.72,98.79,98.65,98.73,28100.0,77.2748,77.3296,77.22,77.2826,28100.0
2014-01-24 14:25:00,98.7,98.84,98.69,98.69,21500.0,77.2591,77.3687,77.2513,77.2513,21500.0
2014-01-24 14:30:00,98.68,98.86,98.68,98.83,24700.0,77.2435,77.3844,77.2435,77.3609,24700.0
2014-01-24 14:35:00,98.84,98.84,98.59,98.73,30800.0,77.3687,77.3687,77.173,77.2826,30800.0
2014-01-24 14:40:00,98.71,98.71,98.62,98.68,20400.0,77.267,77.267,77.1965,77.2435,20400.0
2014-01-24 14:45:00,98.69,98.85,98.69,98.69,26600.0,77.2513,77.3765,77.2513,77.2513,26600.0
2014-01-24 14:50:00,98.73,98.87,98.68,98.81,25700.0,77.2826,77.3922,77.2435,77.3452,25700.0
2014-01-24 14:55:00,98.81,98.88,98.7,98.83,24900.0,77.3452,77.4,77.2591,77.3609,24900.0
2014-01-24 15:00:00,98.84,98.88,98.7,98.84,29400.0,77.3687,77.4,77.2591,77.3687,29400.0
2014-01-24 15:05:00,98.85,98.92,98.83,98.89,31600.0,77.3765,77.4313,77.3609,77.4078,31600.0
2014-01-24 15:10:00,98.89,98.89,98.68,98.73,33700.0,77.4078,77.4078,77.2435,77.2826,33700.0
2014-01-24 15:15:00,98.73,98.77,98.61,98.75,33100.0,77.2826,77.3139,77.1887,77.2983,33100.0
2014-01-24 15:20:00,98.76,98.79,98.66,98.69,37100.0,77.3061,77.3296,77.2278,77.2513,37100.0
2014-01-24 15:25:00,98.68,98.69,98.42,98.44,176700.0,77.2435,77.2513,77.0399,77.0556,176700.0
2014-01-24 15:30:00,98.45,98.69,98.44,98.69,38900.0,77.0634,77.2513,77.0556,77.2513,38900.0
2014-01-24 15:35:00,98.68,98.75,98.6,98.61,46800.0,77.2435,77.2983,77.1808,77.1887,46800.0
2014-01-24 15:40:00,98.62,98.69,98.44,98.44,50200.0,77.1965,77.2513,77.0556,77.0556,50200.0
2014-01-24 15:45:00,98.42,98.44,98.3,98.36,87900.0,77.0399,77.0556,76.946,76.993,87900.0
2014-01-24 15:50:00,98.37,98.54,98.34,98.52,113400.0,77.0008,77.1339,76.9773,77.1182,113400.0
2014-01-24 15:55:00,98.52,98.55,98.31,98.31,136200.0,77.1182,77.1417,76.9538,76.9538,136200.0
2014-01-27 09:30:00,97.86,98.68,97.86,98.34,86300.0,76.6016,77.2435,76.6016,76.9773,86300.0
2014-01-27 09:35:00,98.4,98.82,98.19,98.67,17500.0,77.0243,77.3531,76.8599,77.2356,17500.0
2014-01-27 09:40:00,98.57,99.0,98.53,98.75,48000.0,77.1574,77.494,77.1261,77.2983,48000.0
2014-01-27 09:45:00,98.79,99.03,98.79,99.0,35200.0,77.3296,77.5174,77.3296,77.494,35200.0
2014-01-27 09:50:00,98.92,99.1,98.92,99.09,29700.0,77.4313,77.5722,77.4313,77.5644,29700.0
2014-01-27 09:55:00,99.04,99.31,99.04,99.28,13200.0,77.5253,77.7366,77.5253,77.7131,13200.0
2014-01-27 10:00:00,99.25,99.5,99.19,99.32,37300.0,77.6896,77.8853,77.6427,77.7444,37300.0
2014-01-27 10:05:00,99.33,99.44,99.18,99.35,20200.0,77.7523,77.8384,77.6349,77.7679,20200.0
2014-01-27 10:10:00,99.35,99.4,99.03,99.08,21200.0,77.7679,77.8071,77.5174,77.5566,21200.0
2014-01-27 10:15:00,99.1,99.34,99.06,99.31,20800.0,77.5722,77.7601,77.5409,77.7366,20800.0
2014-01-27 10:20:00,99.33,99.5,99.18,99.46,17800.0,77.7523,77.8853,77.6349,77.854,17800.0
2014-01-27 10:25:00,99.43,99.5,99.1,99.13,10400.0,77.8305,77.8853,77.5722,77.5957,10400.0
2014-01-27 10:30:00,99.15,99.6,99.15,99.29,30300.0,77.6114,77.9636,77.6114,77.721,30300.0
2014-01-27 10:35:00,99.3,99.37,99.04,99.22,16900.0,77.7288,77.7836,77.5253,77.6662,16900.0
2014-01-27 10:40:00,99.11,99.36,98.97,99.35,17100.0,77.5801,77.7757,77.4705,77.7679,17100.0
2014-01-27 10:45:00,99.3,99.5,99.19,99.42,35600.0,77.7288,77.8853,77.6427,77.8227,35600.0
2014-01-27 10:50:00,99.42,99.47,99.33,99.42,14100.0,77.8227,77.8619,77.7523,77.8227,14100.0
2014-01-27 10:55:00,99.42,99.58,99.29,99.38,46100.0,77.8227,77.948,77.721,77.7914,46100.0
2014-01-27 11:00:00,99.28,99.61,99.2,99.25,53500.0,77.7131,77.9714,77.6505,77.6896,53500.0
2014-01-27 11:05:00,99.27,99.4,99.21,99.34,14600.0,77.7053,77.8071,77.6583,77.7601,14600.0
2014-01-27 11:10:00,99.31,99.43,99.11,99.31,31700.0,77.7366,77.8305,77.5801,77.7366,31700.0
2014-01-27 11:15:00,99.31,99.43,99.29,99.34,18800.0,77.7366,77.8305,77.721,77.7601,18800.0
2014-01-27 11:20:00,99.33,99.39,99.27,99.31,29300.0,77.7523,77.7992,77.7053,77.7366,29300.0
2014-01-27 11:25:00,99.3,99.54,99.3,99.53,64200.0,77.7288,77.9166,77.7288,77.9088,64200.0
2014-01-27 11:30:00,99.52,99.53,99.08,99.22,22400.0,77.901,77.9088,77.5566,77.6662,22400.0
2014-01-27 11:35:00,99.23,99.23,98.92,98.95,13800.0,77.674,77.674,77.4313,77.4548,13800.0
2014-01-27 11:40:00,98.95,99.08,98.91,99.04,7500.0,77.4548,77.5566,77.4235,77.5253,7500.0
2014-01-27 11:45:00,99.03,99.04,98.93,98.97,4300.0,77.5174,77.5253,77.4392,77.4705,4300.0
2014-01-27 11:50:00,98.95,99.02,98.58,98.62,14400.0,77.4548,77.5096,77.1652,77.1965,14400.0
2014-01-27 11:55:00,98.59,98.86,98.52,98.78,32500.0,77.173,77.3844,77.1182,77.3217,32500.0
2014-01-27 12:00:00,98.74,98.95,98.66,98.95,42600.0,77.2904,77.4548,77.2278,77.4548,42600.0
2014-01-27 12:05:00,98.9,99.15,98.47,98.97,81500.0,77.4157,77.6114,77.0791,77.4705,81500.0
2014-01-27 12:10:00,98.99,99.25,98.81,98.98,28600.0,77.4861,77.6896,77.3452,77.4783,28600.0
2014-01-27 12:15:00,98.95,98.95,98.65,98.87,20800.0,77.4548,77.4548,77.22,77.3922,20800.0
2014-01-27 12:20:00,98.81,99.01,98.6,98.95,45700.0,77.3452,77.5018,77.1808,77.4548,45700.0
2014-01-27 12:25:00,98.93,99.25,98.93,99.11,37200.0,77.4392,77.6896,77.4392,77.5801,37200.0
2014-01-27 12:30:00,99.11,99.13,98.92,98.98,11200.0,77.5801,77.5957,77.4313,77.4783,11200.0
2014-01-27 12:35:00,99.0,99.25,98.91,99.17,21400.0,77.494,77.6896,77.4235,77.627,21400.0
2014-01-27 12:40:00,99.14,99.24,99.09,99.17,9000.0,77.6035,77.6818,77.5644,77.627,9000.0
2014-01-27 12:45:00,99.18,99.24,99.03,99.2,14900.0,77.6349,77.6818,77.5174,77.6505,14900.0
2014-01-27 12:50:00,99.19,99.47,99.13,99.26,40200.0,77.6427,77.8619,77.5957,77.6975,40200.0
2014-01-27 12:55:00,99.29,99.54,99.16,99.19,18300.0,77.721,77.9166,77.6192,77.6427,18300.0
2014-01-27 13:00:00,99.2,99.22,99.05,99.13,10300.0,77.6505,77.6662,77.5331,77.5957,10300.0
2014-01-27 13:05:00,99.15,99.33,99.1,99.22,15400.0,77.6114,77.7523,77.5722,77.6662,15400.0
2014-01-27 13:10:00,99.3,99.39,99.25,99.32,5900.0,77.7288,77.7992,77.6896,77.7444,5900.0
2014-01-27 13:15:00,99.34,99.46,99.32,99.32,8100.0,77.7601,77.854,77.7444,77.7444,8100.0
2014-01-27 13:20:00,99.35,99.39,99.23,99.26,9500.0,77.7679,77.7992,77.674,77.6975,9500.0
2014-01-27 13:25:00,99.25,99.32,99.2,99.32,15500.0,77.6896,77.7444,77.6505,77.7444,15500.0
2014-01-27 13:30:00,99.33,99.35,99.25,99.32,8100.0,77.7523,77.7679,77.6896,77.7444,8100.0
2014-01-27 13:35:00,99.31,99.39,99.29,99.34,16400.0,77.7366,77.7992,77.721,77.7601,16400.0
2014-01-27 13:40:00,99.33,99.71,99.31,99.71,23900.0,77.7523,78.0497,77.7366,78.0497,23900.0
2014-01-27 13:45:00,99.71,99.86,99.63,99.75,21900.0,78.0497,78.1671,77.9871,78.081,21900.0
2014-01-27 13:50:00,99.75,99.92,99.54,99.88,80700.0,78.081,78.2141,77.9166,78.1828,80700.0
2014-01-27 13:55:00,99.87,99.9,99.73,99.78,15900.0,78.175,78.1984,78.0654,78.1045,15900.0
2014-01-27 14:00:00,99.77,100.08,99.74,100.03,34600.0,78.0967,78.3393,78.0732,78.3002,34600.0
2014-01-27 14:05:00,100.01,100.05,99.99,100.0,21200.0,78.2845,78.3159,78.2689,78.2767,21200.0
2014-01-27 14:10:00,100.0,100.11,100.0,100.03,16900.0,78.2767,78.3628,78.2767,78.3002,16900.0
2014-01-27 14:15:00,100.03,100.11,100.0,100.0,11700.0,78.3002,78.3628,78.2767,78.2767,11700.0
2014-01-27 14:20:00,100.0,100.13,100.0,100.06,15100.0,78.2767,78.3785,78.2767,78.3237,15100.0
2014-01-27 14:25:00,100.06,100.29,100.01,100.25,54200.0,78.3237,78.5037,78.2845,78.4724,54200.0
2014-01-27 14:30:00,100.26,100.37,100.23,100.28,33600.0,78.4802,78.5663,78.4568,78.4959,33600.0
2014-01-27 14:35:00,100.29,100.32,100.21,100.27,10700.0,78.5037,78.5272,78.4411,78.4881,10700.0
2014-01-27 14:40:00,100.27,100.32,100.13,100.17,10300.0,78.4881,78.5272,78.3785,78.4098,10300.0
2014-01-27 14:45:00,100.17,100.19,100.08,100.18,7300.0,78.4098,78.4254,78.3393,78.4176,7300.0
2014-01-27 14:50:00,100.18,100.22,100.08,100.12,15500.0,78.4176,78.4489,78.3393,78.3707,15500.0
2014-01-27 14:55:00,100.11,100.2,100.11,100.18,14500.0,78.3628,78.4333,78.3628,78.4176,14500.0
2014-01-27 15:00:00,100.18,100.18,99.96,100.11,19900.0,78.4176,78.4176,78.2454,78.3628,19900.0
2014-01-27 15:05:00,100.11,100.15,100.03,100.13,16000.0,78.3628,78.3941,78.3002,78.3785,16000.0
2014-01-27 15:10:00,100.13,100.24,100.08,100.22,20700.0,78.3785,78.4646,78.3393,78.4489,20700.0
2014-01-27 15:15:00,100.21,100.29,100.16,100.16,16100.0,78.4411,78.5037,78.402,78.402,16100.0
2014-01-27 15:20:00,100.16,100.17,100.05,100.09,17500.0,78.402,78.4098,78.3159,78.3472,17500.0
2014-01-27 15:25:00,100.08,100.1,99.99,100.04,27300.0,78.3393,78.355,78.2689,78.308,27300.0
2014-01-27 15:30:00,100.05,100.19,100.03,100.05,53800.0,78.3159,78.4254,78.3002,78.3159,53800.0
2014-01-27 15:35:00,100.05,100.07,99.94,100.02,62600.0,78.3159,78.3315,78.2298,78.2924,62600.0
2014-01-27 15:40:00,100.02,100.09,99.98,100.06,78600.0,78.2924,78.3472,78.2611,78.3237,78600.0
2014-01-27 15:45:00,100.05,100.15,99.97,100.07,94600.0,78.3159,78.3941,78.2532,78.3315,94600.0
2014-01-27 15:50:00,100.08,100.14,99.79,99.82,76700.0,78.3393,78.3863,78.1123,78.1358,76700.0
2014-01-27 15:55:00,99.82,100.09,99.8,99.93,255300.0,78.1358,78.3472,78.1202,78.2219,255300.0
2014-01-28 09:30:00,100.02,100.62,100.02,100.22,35200.0,78.2924,78.762,78.2924,78.4489,35200.0
2014-01-28 09:35:00,100.27,100.4,100.04,100.29,10700.0,78.4881,78.5898,78.308,78.5037,10700.0
2014-01-28 09:40:00,100.36,100.72,100.3,100.6,27200.0,78.5585,78.8403,78.5116,78.7464,27200.0
2014-01-28 09:45:00,100.53,100.54,100.38,100.4,23300.0,78.6916,78.6994,78.5742,78.5898,23300.0
2014-01-28 09:50:00,100.4,100.74,100.4,100.74,38500.0,78.5898,78.856,78.5898,78.856,38500.0
2014-01-28 09:55:00,100.73,100.83,100.59,100.73,18000.0,78.8481,78.9264,78.7386,78.8481,18000.0
2014-01-28 10:00:00,100.73,100.95,100.45,100.8,25000.0,78.8481,79.0203,78.629,78.9029,25000.0
2014-01-28 10:05:00,100.8,100.88,100.71,100.81,31300.0,78.9029,78.9656,78.8325,78.9108,31300.0
2014-01-28 10:10:00,100.87,100.94,100.85,100.86,36900.0,78.9577,79.0125,78.9421,78.9499,36900.0
2014-01-28 10:15:00,100.85,101.05,100.85,101.04,38800.0,78.9421,79.0986,78.9421,79.0908,38800.0
2014-01-28 10:20:00,101.01,101.18,100.99,101.16,26800.0,79.0673,79.2004,79.0517,79.1847,26800.0
2014-01-28 10:25:00,101.17,101.32,101.15,101.32,42700.0,79.1926,79.31,79.1769,79.31,42700.0
2014-01-28 10:30:00,101.31,101.35,101.24,101.29,18400.0,79.3021,79.3335,79.2474,79.2865,18400.0
2014-01-28 10:35:00,101.3,101.34,101.22,101.26,20800.0,79.2943,79.3256,79.2317,79.263,20800.0
2014-01-28 10:40:00,101.27,101.27,101.1,101.14,121800.0,79.2708,79.2708,79.1378,79.1691,121800.0
2014-01-28 10:45:00,101.13,101.35,101.1,101.35,24500.0,79.1612,79.3335,79.1378,79.3335,24500.0
2014-01-28 10:50:00,101.35,101.42,101.33,101.33,43700.0,79.3335,79.3883,79.3178,79.3178,43700.0
2014-01-28 10:55:00,101.32,101.42,101.28,101.37,31200.0,79.31,79.3883,79.2787,79.3491,31200.0
2014-01-28 11:00:00,101.37,101.49,101.35,101.42,18300.0,79.3491,79.443,79.3335,79.3883,18300.0
2014-01-28 11:05:00,101.42,101.42,101.3,101.33,18800.0,79.3883,79.3883,79.2943,79.3178,18800.0
2014-01-28 11:10:00,101.33,101.44,101.33,101.42,27800.0,79.3178,79.4039,79.3178,79.3883,27800.0
2014-01-28 11:15:00,101.4,101.45,101.34,101.45,56400.0,79.3726,79.4117,79.3256,79.4117,56400.0
2014-01-28 11:20:00,101.45,101.52,101.41,101.52,42900.0,79.4117,79.4665,79.3804,79.4665,42900.0
2014-01-28 11:25:00,101.52,101.55,101.49,101.52,23500.0,79.4665,79.49,79.443,79.4665,23500.0
2014-01-28 11:30:00,101.51,101.73,101.5,101.7,30700.0,79.4587,79.6309,79.4509,79.6074,30700.0
2014-01-28 11:35:00,101.7,101.72,101.52,101.6,74400.0,79.6074,79.6231,79.4665,79.5291,74400.0
2014-01-28 11:40:00,101.58,101.65,101.55,101.6,24000.0,79.5135,79.5683,79.49,79.5291,24000.0
2014-01-28 11:45:00,101.61,101.65,101.53,101.6,41300.0,79.537,79.5683,79.4744,79.5291,41300.0
2014-01-28 11:50:00,101.61,101.64,101.45,101.46,55000.0,79.537,79.5605,79.4117,79.4196,55000.0
2014-01-28 11:55:00,101.47,101.51,101.41,101.5,31200.0,79.4274,79.4587,79.3804,79.4509,31200.0
2014-01-28 12:00:00,101.49,101.49,101.38,101.44,17200.0,79.443,79.443,79.3569,79.4039,17200.0
2014-01-28 12:05:00,101.47,101.58,101.47,101.48,33900.0,79.4274,79.5135,79.4274,79.4352,33900.0
2014-01-28 12:10:00,101.5,101.51,101.43,101.44,21000.0,79.4509,79.4587,79.3961,79.4039,21000.0
2014-01-28 12:15:00,101.47,101.5,101.39,101.44,52200.0,79.4274,79.4509,79.3648,79.4039,52200.0
2014-01-28 12:20:00,101.44,101.46,101.4,101.44,75600.0,79.4039,79.4196,79.3726,79.4039,75600.0
2014-01-28 12:25:00,101.44,101.47,101.43,101.46,16000.0,79.4039,79.4274,79.3961,79.4196,16000.0
2014-01-28 12:30:00,101.46,101.49,101.41,101.49,73200.0,79.4196,79.443,79.3804,79.443,73200.0
2014-01-28 12:35:00,101.46,101.48,101.4,101.46,42700.0,79.4196,79.4352,79.3726,79.4196,42700.0
2014-01-28 12:40:00,101.47,101.54,101.46,101.52,20400.0,79.4274,79.4822,79.4196,79.4665,20400.0
2014-01-28 12:45:00,101.54,101.58,101.46,101.46,17600.0,79.4822,79.5135,79.4196,79.4196,17600.0
2014-01-28 12:50:00,101.46,101.48,101.4,101.4,34500.0,79.4196,79.4352,79.3726,79.3726,34500.0
2014-01-28 12:55:00,101.42,101.48,101.42,101.48,24700.0,79.3883,79.4352,79.3883,79.4352,24700.0
2014-01-28 13:00:00,101.49,101.5,101.25,101.25,29100.0,79.443,79.4509,79.2552,79.2552,29100.0
2014-01-28 13:05:00,101.26,101.27,101.09,101.11,18500.0,79.263,79.2708,79.1299,79.1456,18500.0
2014-01-28 13:10:00,101.09,101.13,100.98,100.98,17900.0,79.1299,79.1612,79.0438,79.0438,17900.0
2014-01-28 13:15:00,100.99,101.0,100.86,100.88,25600.0,79.0517,79.0595,78.9499,78.9656,25600.0
2014-01-28 13:20:00,100.88,101.0,100.88,101.0,41100.0,78.9656,79.0595,78.9656,79.0595,41100.0
2014-01-28 13:25:00,100.99,101.13,100.95,101.13,13800.0,79.0517,79.1612,79.0203,79.1612,13800.0
2014-01-28 13:30:00,101.12,101.12,100.96,101.0,20700.0,79.1534,79.1534,79.0282,79.0595,20700.0
2014-01-28 13:35:00,100.98,101.01,100.83,100.91,19200.0,79.0438,79.0673,78.9264,78.989,19200.0
2014-01-28 13:40:00,100.94,101.02,100.87,100.93,41500.0,79.0125,79.0751,78.9577,79.0047,41500.0
2014-01-28 13:45:00,100.95,100.96,100.89,100.91,11700.0,79.0203,79.0282,78.9734,78.989,11700.0
2014-01-28 13:50:00,100.92,100.92,100.82,100.86,14200.0,78.9969,78.9969,78.9186,78.9499,14200.0
2014-01-28 13:55:00,100.86,100.92,100.76,100.76,14600.0,78.9499,78.9969,78.8716,78.8716,14600.0
2014-01-28 14:00:00,100.78,100.82,100.75,100.77,19000.0,78.8873,78.9186,78.8638,78.8795,19000.0
2014-01-28 14:05:00,100.75,100.84,100.74,100.76,20500.0,78.8638,78.9342,78.856,78.8716,20500.0
2014-01-28 14:10:00,100.75,100.75,100.65,100.65,10300.0,78.8638,78.8638,78.7855,78.7855,10300.0
2014-01-28 14:15:00,100.66,100.66,100.56,100.56,16700.0,78.7933,78.7933,78.7151,78.7151,16700.0
2014-01-28 14:20:00,100.55,100.55,100.48,100.49,16800.0,78.7072,78.7072,78.6524,78.6603,16800.0
2014-01-28 14:25:00,100.5,100.53,100.38,100.38,26300.0,78.6681,78.6916,78.5742,78.5742,26300.0
2014-01-28 14:30:00,100.39,100.41,100.35,100.39,21000.0,78.582,78.5977,78.5507,78.582,21000.0
2014-01-28 14:35:00,100.4,100.44,100.38,100.39,16200.0,78.5898,78.6211,78.5742,78.582,16200.0
2014-01-28 14:40:00,100.4,100.43,100.39,100.39,18100.0,78.5898,78.6133,78.582,78.582,18100.0
2014-01-28 14:45:00,100.41,100.46,100.39,100.46,12400.0,78.5977,78.6368,78.582,78.6368,12400.0
2014-01-28 14:50:00,100.45,100.5,100.35,100.35,26500.0,78.629,78.6681,78.5507,78.5507,26500.0
2014-01-28 14:55:00,100.34,100.35,100.28,100.32,22400.0,78.5429,78.5507,78.4959,78.5272,22400.0
2014-01-28 15:00:00,100.32,100.41,100.23,100.23,30200.0,78.5272,78.5977,78.4568,78.4568,30200.0
2014-01-28 15:05:00,100.23,100.28,100.17,100.27,22000.0,78.4568,78.4959,78.4098,78.4881,22000.0
2014-01-28 15:10:00,100.27,100.27,100.24,100.25,14200.0,78.4881,78.4881,78.4646,78.4724,14200.0
2014-01-28 15:15:00,100.24,100.29,100.18,100.29,43800.0,78.4646,78.5037,78.4176,78.5037,43800.0
2014-01-28 15:20:00,100.29,100.37,100.28,100.37,42300.0,78.5037,78.5663,78.4959,78.5663,42300.0
2014-01-28 15:25:00,100.37,100.41,100.35,100.39,33100.0,78.5663,78.5977,78.5507,78.582,33100.0
2014-01-28 15:30:00,100.39,100.45,100.35,100.45,33500.0,78.582,78.629,78.5507,78.629,33500.0
2014-01-28 15:35:00,100.45,100.5,100.4,100.5,31600.0,78.629,78.6681,78.5898,78.6681,31600.0
2014-01-28 15:40:00,100.49,100.51,100.45,100.46,38200.0,78.6603,78.6759,78.629,78.6368,38200.0
2014-01-28 15:45:00,100.47,100.5,100.41,100.44,52300.0,78.6446,78.6681,78.5977,78.6211,52300.0
2014-01-28 15:50:00,100.44,100.46,100.35,100.42,57200.0,78.6211,78.6368,78.5507,78.6055,57200.0
2014-01-28 15:55:00,100.42,100.57,100.39,100.51,86700.0,78.6055,78.7229,78.582,78.6759,86700.0
2014-01-29 09:30:00,99.78,99.99,99.41,99.96,41200.0,78.1045,78.2689,77.8149,78.2454,41200.0
2014-01-29 09:35:00,99.95,99.95,99.05,99.7,25100.0,78.2376,78.2376,77.5331,78.0419,25100.0
2014-01-29 09:40:00,99.69,99.82,99.32,99.36,32100.0,78.0341,78.1358,77.7444,77.7757,32100.0
2014-01-29 09:45:00,99.5,99.6,99.21,99.49,24600.0,77.8853,77.9636,77.6583,77.8775,24600.0
2014-01-29 09:50:00,99.34,99.51,99.2,99.38,13900.0,77.7601,77.8932,77.6505,77.7914,13900.0
2014-01-29 09:55:00,99.33,99.35,99.07,99.29,14400.0,77.7523,77.7679,77.5487,77.721,14400.0
2014-01-29 10:00:00,99.35,99.5,99.31,99.4,22700.0,77.7679,77.8853,77.7366,77.8071,22700.0
2014-01-29 10:05:00,99.41,99.66,99.41,99.62,57600.0,77.8149,78.0106,77.8149,77.9793,57600.0
2014-01-29 10:10:00,99.57,99.61,99.44,99.49,20000.0,77.9401,77.9714,77.8384,77.8775,20000.0
2014-01-29 10:15:00,99.51,99.54,99.15,99.32,30100.0,77.8932,77.9166,77.6114,77.7444,30100.0
2014-01-29 10:20:00,99.32,99.36,99.11,99.21,55100.0,77.7444,77.7757,77.5801,77.6583,55100.0
2014-01-29 10:25:00,99.21,99.21,98.89,99.2,27500.0,77.6583,77.6583,77.4078,77.6505,27500.0
2014-01-29 10:30:00,99.2,99.41,99.15,99.4,22700.0,77.6505,77.8149,77.6114,77.8071,22700.0
2014-01-29 10:35:00,99.38,99.46,99.24,99.46,27600.0,77.7914,77.854,77.6818,77.854,27600.0
2014-01-29 10:40:00,99.47,99.65,99.35,99.65,38400.0,77.8619,78.0028,77.7679,78.0028,38400.0
2014-01-29 10:45:00,99.62,99.67,99.42,99.47,11000.0,77.9793,78.0184,77.8227,77.8619,11000.0
2014-01-29 10:50:00,99.47,99.54,99.41,99.52,6200.0,77.8619,77.9166,77.8149,77.901,6200.0
2014-01-29 10:55:00,99.53,99.59,99.45,99.53,7200.0,77.9088,77.9558,77.8462,77.9088,7200.0
2014-01-29 11:00:00,99.53,99.59,99.5,99.57,14200.0,77.9088,77.9558,77.8853,77.9401,14200.0
2014-01-29 11:05:00,99.56,99.57,99.43,99.43,7800.0,77.9323,77.9401,77.8305,77.8305,7800.0
2014-01-29 11:10:00,99.44,99.56,99.44,99.53,6500.0,77.8384,77.9323,77.8384,77.9088,6500.0
2014-01-29 11:15:00,99.54,99.61,99.39,99.41,14100.0,77.9166,77.9714,77.7992,77.8149,14100.0
2014-01-29 11:20:00,99.43,99.48,99.3,99.4,35500.0,77.8305,77.8697,77.7288,77.8071,35500.0
2014-01-29 11:25:00,99.39,99.47,99.38,99.43,23000.0,77.7992,77.8619,77.7914,77.8305,23000.0
2014-01-29 11:30:00,99.42,99.51,99.36,99.41,15600.0,77.8227,77.8932,77.7757,77.8149,15600.0
2014-01-29 11:35:00,99.4,99.49,99.32,99.32,18500.0,77.8071,77.8775,77.7444,77.7444,18500.0
2014-01-29 11:40:00,99.36,99.36,99.25,99.25,9400.0,77.7757,77.7757,77.6896,77.6896,9400.0
2014-01-29 11:45:00,99.3,99.3,99.1,99.17,25000.0,77.7288,77.7288,77.5722,77.627,25000.0
2014-01-29 11:50:00,99.18,99.31,99.15,99.28,39400.0,77.6349,77.7366,77.6114,77.7131,39400.0
2014-01-29 11:55:00,99.31,99.38,99.26,99.38,9600.0,77.7366,77.7914,77.6975,77.7914,9600.0
2014-01-29 12:00:00,99.4,99.45,99.3,99.34,23900.0,77.8071,77.8462,77.7288,77.7601,23900.0
2014-01-29 12:05:00,99.35,99.41,99.15,99.2,23100.0,77.7679,77.8149,77.6114,77.6505,23100.0
2014-01-29 12:10:00,99.19,99.27,99.07,99.07,10000.0,77.6427,77.7053,77.5487,77.5487,10000.0
2014-01-29 12:15:00,99.08,99.1,99.0,99.06,17700.0,77.5566,77.5722,77.494,77.5409,17700.0
2014-01-29 12:20:00,99.07,99.09,99.01,99.01,13600.0,77.5487,77.5644,77.5018,77.5018,13600.0
2014-01-29 12:25:00,99.02,99.09,98.97,98.98,9700.0,77.5096,77.5644,77.4705,77.4783,9700.0
2014-01-29 12:30:00,98.98,98.99,98.92,98.92,10900.0,77.4783,77.4861,77.4313,77.4313,10900.0
2014-01-29 12:35:00,98.94,98.94,98.83,98.85,13000.0,77.447,77.447,77.3609,77.3765,13000.0
2014-01-29 12:40:00,98.88,99.02,98.88,99.02,13600.0,77.4,77.5096,77.4,77.5096,13600.0
2014-01-29 12:45:00,99.01,99.19,99.01,99.18,14300.0,77.5018,77.6427,77.5018,77.6349,14300.0
2014-01-29 12:50:00,99.18,99.2,99.08,99.09,12200.0,77.6349,77.6505,77.5566,77.5644,12200.0
2014-01-29 12:55:00,99.08,99.15,99.06,99.09,16900.0,77.5566,77.6114,77.5409,77.5644,16900.0
2014-01-29 13:00:00,99.1,99.1,98.94,98.95,27500.0,77.5722,77.5722,77.447,77.4548,27500.0
2014-01-29 13:05:00,98.95,99.05,98.86,99.05,40900.0,77.4548,77.5331,77.3844,77.5331,40900.0
2014-01-29 13:10:00,99.04,99.07,98.93,99.04,34200.0,77.5253,77.5487,77.4392,77.5253,34200.0
2014-01-29 13:15:00,99.03,99.03,98.89,98.89,26500.0,77.5174,77.5174,77.4078,77.4078,26500.0
2014-01-29 13:20:00,98.9,98.98,98.86,98.98,8200.0,77.4157,77.4783,77.3844,77.4783,8200.0
2014-01-29 13:25:00,99.0,99.0,98.92,98.96,15900.0,77.494,77.494,77.4313,77.4626,15900.0
2014-01-29 13:30:00,98.96,99.01,98.91,98.93,12800.0,77.4626,77.5018,77.4235,77.4392,12800.0
2014-01-29 13:35:00,98.94,98.98,98.72,98.72,24200.0,77.447,77.4783,77.2748,77.2748,24200.0
2014-01-29 13:40:00,98.73,98.8,98.56,98.56,40100.0,77.2826,77.3374,77.1495,77.1495,40100.0
2014-01-29 13:45:00,98.59,98.71,98.5,98.65,29200.0,77.173,77.267,77.1026,77.22,29200.0
2014-01-29 13:50:00,98.66,98.79,98.55,98.78,46400.0,77.2278,77.3296,77.1417,77.3217,46400.0
2014-01-29 13:55:00,98.8,99.1,98.8,99.09,11400.0,77.3374,77.5722,77.3374,77.5644,11400.0
2014-01-29 14:00:00,99.04,99.41,98.63,99.08,40400.0,77.5253,77.8149,77.2043,77.5566,40400.0
2014-01-29 14:05:00,99.14,99.14,98.58,98.8,20400.0,77.6035,77.6035,77.1652,77.3374,20400.0
2014-01-29 14:10:00,98.8,98.85,98.63,98.76,23100.0,77.3374,77.3765,77.2043,77.3061,23100.0
2014-01-29 14:15:00,98.79,98.81,98.43,98.51,23600.0,77.3296,77.3452,77.0478,77.1104,23600.0
2014-01-29 14:20:00,98.57,98.7,98.5,98.7,16000.0,77.1574,77.2591,77.1026,77.2591,16000.0
2014-01-29 14:25:00,98.67,99.02,98.65,98.99,31400.0,77.2356,77.5096,77.22,77.4861,31400.0
2014-01-29 14:30:00,98.98,99.16,98.92,99.14,12000.0,77.4783,77.6192,77.4313,77.6035,12000.0
2014-01-29 14:35:00,99.14,99.16,98.92,99.01,21600.0,77.6035,77.6192,77.4313,77.5018,21600.0
2014-01-29 14:40:00,99.02,99.16,99.02,99.13,14000.0,77.5096,77.6192,77.5096,77.5957,14000.0
2014-01-29 14:45:00,99.17,99.17,98.89,98.93,18700.0,77.627,77.627,77.4078,77.4392,18700.0
2014-01-29 14:50:00,98.89,98.95,98.81,98.82,23100.0,77.4078,77.4548,77.3452,77.3531,23100.0
2014-01-29 14:55:00,98.78,98.93,98.74,98.82,19900.0,77.3217,77.4392,77.2904,77.3531,19900.0
2014-01-29 15:00:00,98.79,98.89,98.69,98.87,18300.0,77.3296,77.4078,77.2513,77.3922,18300.0
2014-01-29 15:05:00,98.89,98.89,98.74,98.81,11300.0,77.4078,77.4078,77.2904,77.3452,11300.0
2014-01-29 15:10:00,98.82,98.83,98.61,98.71,28600.0,77.3531,77.3609,77.1887,77.267,28600.0
2014-01-29 15:15:00,98.75,98.89,98.68,98.74,37900.0,77.2983,77.4078,77.2435,77.2904,37900.0
2014-01-29 15:20:00,98.73,98.93,98.73,98.89,34600.0,77.2826,77.4392,77.2826,77.4078,34600.0
2014-01-29 15:25:00,98.88,99.04,98.85,98.99,26500.0,77.4,77.5253,77.3765,77.4861,26500.0
2014-01-29 15:30:00,98.98,99.05,98.84,98.9,42600.0,77.4783,77.5331,77.3687,77.4157,42600.0
2014-01-29 15:35:00,98.94,99.09,98.88,99.08,42100.0,77.447,77.5644,77.4,77.5566,42100.0
2014-01-29 15:40:00,99.07,99.16,98.94,99.11,40500.0,77.5487,77.6192,77.447,77.5801,40500.0
2014-01-29 15:45:00,99.13,99.24,99.08,99.12,52700.0,77.5957,77.6818,77.5566,77.5879,52700.0
2014-01-29 15:50:00,99.11,99.15,99.03,99.09,45700.0,77.5801,77.6114,77.5174,77.5644,45700.0
2014-01-29 15:55:00,99.09,99.11,98.98,99.01,90800.0,77.5644,77.5801,77.4783,77.5018,90800.0
2014-01-30 09:30:00,99.14,99.6,99.14,99.42,51400.0,77.6035,77.9636,77.6035,77.8227,51400.0
2014-01-30 09:35:00,99.49,99.55,99.11,99.44,31700.0,77.8775,77.9245,77.5801,77.8384,31700.0
2014-01-30 09:40:00,99.48,99.83,99.44,99.73,26500.0,77.8697,78.1437,77.8384,78.0654,26500.0
2014-01-30 09:45:00,99.73,99.86,99.58,99.7,10200.0,78.0654,78.1671,77.948,78.0419,10200.0
2014-01-30 09:50:00,99.79,99.81,99.6,99.61,15200.0,78.1123,78.128,77.9636,77.9714,15200.0
2014-01-30 09:55:00,99.58,99.62,99.46,99.48,35800.0,77.948,77.9793,77.854,77.8697,35800.0
2014-01-30 10:00:00,99.47,99.63,99.31,99.46,38400.0,77.8619,77.9871,77.7366,77.854,38400.0
2014-01-30 10:05:00,99.48,99.66,99.48,99.53,14300.0,77.8697,78.0106,77.8697,77.9088,14300.0
2014-01-30 10:10:00,99.54,99.55,99.45,99.45,7200.0,77.9166,77.9245,77.8462,77.8462,7200.0
2014-01-30 10:15:00,99.45,99.51,99.31,99.5,14000.0,77.8462,77.8932,77.7366,77.8853,14000.0
2014-01-30 10:20:00,99.51,99.51,99.33,99.33,29800.0,77.8932,77.8932,77.7523,77.7523,29800.0
2014-01-30 10:25:00,99.37,99.57,99.37,99.43,11300.0,77.7836,77.9401,77.7836,77.8305,11300.0
2014-01-30 10:30:00,99.5,99.5,99.36,99.37,7300.0,77.8853,77.8853,77.7757,77.7836,7300.0
2014-01-30 10:35:00,99.37,99.4,99.28,99.4,17200.0,77.7836,77.8071,77.7131,77.8071,17200.0
2014-01-30 10:40:00,99.4,99.57,99.4,99.53,5800.0,77.8071,77.9401,77.8071,77.9088,5800.0
2014-01-30 10:45:00,99.53,99.62,99.41,99.47,41400.0,77.9088,77.9793,77.8149,77.8619,41400.0
2014-01-30 10:50:00,99.42,99.54,99.41,99.54,4200.0,77.8227,77.9166,77.8149,77.9166,4200.0
2014-01-30 10:55:00,99.57,99.66,99.53,99.57,12500.0,77.9401,78.0106,77.9088,77.9401,12500.0
2014-01-30 11:00:00,99.58,99.67,99.57,99.61,18400.0,77.948,78.0184,77.9401,77.9714,18400.0
2014-01-30 11:05:00,99.62,99.65,99.53,99.62,5600.0,77.9793,78.0028,77.9088,77.9793,5600.0
2014-01-30 11:10:00,99.62,99.74,99.55,99.63,9300.0,77.9793,78.0732,77.9245,77.9871,9300.0
2014-01-30 11:15:00,99.63,99.81,99.63,99.81,8000.0,77.9871,78.128,77.9871,78.128,8000.0
2014-01-30 11:20:00,99.86,99.97,99.86,99.91,12100.0,78.1671,78.2532,78.1671,78.2063,12100.0
2014-01-30 11:25:00,99.91,99.96,99.89,99.9,8600.0,78.2063,78.2454,78.1906,78.1984,8600.0
2014-01-30 11:30:00,99.94,100.03,99.86,99.93,31900.0,78.2298,78.3002,78.1671,78.2219,31900.0
2014-01-30 11:35:00,99.9,100.06,99.9,100.0,12000.0,78.1984,78.3237,78.1984,78.2767,12000.0
2014-01-30 11:40:00,100.03,100.19,100.03,100.06,9900.0,78.3002,78.4254,78.3002,78.3237,9900.0
2014-01-30 11:45:00,100.1,100.34,100.03,100.31,10700.0,78.355,78.5429,78.3002,78.5194,10700.0
2014-01-30 11:50:00,100.31,100.39,100.26,100.31,12400.0,78.5194,78.582,78.4802,78.5194,12400.0
2014-01-30 11:55:00,100.34,100.44,100.33,100.35,6000.0,78.5429,78.6211,78.535,78.5507,6000.0
2014-01-30 12:00:00,100.35,100.41,100.25,100.26,15400.0,78.5507,78.5977,78.4724,78.4802,15400.0
2014-01-30 12:05:00,100.25,100.32,100.2,100.31,11100.0,78.4724,78.5272,78.4333,78.5194,11100.0
2014-01-30 12:10:00,100.31,100.44,100.31,100.41,13000.0,78.5194,78.6211,78.5194,78.5977,13000.0
2014-01-30 12:15:00,100.44,100.46,100.34,100.4,10200.0,78.6211,78.6368,78.5429,78.5898,10200.0
2014-01-30 12:20:00,100.4,100.5,100.36,100.39,15700.0,78.5898,78.6681,78.5585,78.582,15700.0
2014-01-30 12:25:00,100.4,100.5,100.39,100.39,40900.0,78.5898,78.6681,78.582,78.582,40900.0
2014-01-30 12:30:00,100.36,100.56,100.35,100.46,50700.0,78.5585,78.7151,78.5507,78.6368,50700.0
2014-01-30 12:35:00,100.47,100.6,100.41,100.49,43300.0,78.6446,78.7464,78.5977,78.6603,43300.0
2014-01-30 12:40:00,100.49,100.62,100.42,100.44,57000.0,78.6603,78.762,78.6055,78.6211,57000.0
2014-01-30 12:45:00,100.44,100.65,100.44,100.52,40600.0,78.6211,78.7855,78.6211,78.6838,40600.0
2014-01-30 12:50:00,100.52,100.63,100.5,100.54,11000.0,78.6838,78.7699,78.6681,78.6994,11000.0
2014-01-30 12:55:00,100.57,100.68,100.57,100.65,8300.0,78.7229,78.809,78.7229,78.7855,8300.0
2014-01-30 13:00:00,100.65,100.71,100.64,100.68,10200.0,78.7855,78.8325,78.7777,78.809,10200.0
2014-01-30 13:05:00,100.68,100.68,100.62,100.64,8500.0,78.809,78.809,78.762,78.7777,8500.0
2014-01-30 13:10:00,100.62,100.64,100.46,100.47,9800.0,78.762,78.7777,78.6368,78.6446,9800.0
2014-01-30 13:15:00,100.47,100.51,100.42,100.43,12900.0,78.6446,78.6759,78.6055,78.6133,12900.0
2014-01-30 13:20:00,100.43,100.44,100.38,100.38,8600.0,78.6133,78.6211,78.5742,78.5742,8600.0
2014-01-30 13:25:00,100.38,100.38,100.3,100.33,6100.0,78.5742,78.5742,78.5116,78.535,6100.0
2014-01-30 13:30:00,100.34,100.36,100.26,100.26,10700.0,78.5429,78.5585,78.4802,78.4802,10700.0
2014-01-30 13:35:00,100.25,100.25,100.15,100.17,20900.0,78.4724,78.4724,78.3941,78.4098,20900.0
2014-01-30 13:40:00,100.16,100.21,100.08,100.12,45000.0,78.402,78.4411,78.3393,78.3707,45000.0
2014-01-30 13:45:00,100.14,100.2,100.11,100.2,12200.0,78.3863,78.4333,78.3628,78.4333,12200.0
2014-01-30 13:50:00,100.2,100.24,100.14,100.14,14400.0,78.4333,78.4646,78.3863,78.3863,14400.0
2014-01-30 13:55:00,100.16,100.16,100.1,100.14,8700.0,78.402,78.402,78.355,78.3863,8700.0
2014-01-30 14:00:00,100.13,100.13,100.02,100.02,14100.0,78.3785,78.3785,78.2924,78.2924,14100.0
2014-01-30 14:05:00,100.02,100.06,99.96,100.04,11400.0,78.2924,78.3237,78.2454,78.308,11400.0
2014-01-30 14:10:00,100.04,100.05,99.96,100.05,25100.0,78.308,78.3159,78.2454,78.3159,25100.0
2014-01-30 14:15:00,100.05,100.07,100.02,100.06,30600.0,78.3159,78.3315,78.2924,78.3237,30600.0
2014-01-30 14:20:00,100.06,100.17,100.06,100.07,46100.0,78.3237,78.4098,78.3237,78.3315,46100.0
2014-01-30 14:25:00,100.07,100.23,100.07,100.23,13200.0,78.3315,78.4568,78.3315,78.4568,13200.0
2014-01-30 14:30:00,100.25,100.28,100.13,100.14,19900.0,78.4724,78.4959,78.3785,78.3863,19900.0
2014-01-30 14:35:00,100.13,100.21,100.08,100.2,15000.0,78.3785,78.4411,78.3393,78.4333,15000.0
2014-01-30 14:40:00,100.21,100.23,100.11,100.18,35200.0,78.4411,78.4568,78.3628,78.4176,35200.0
2014-01-30 14:45:00,100.17,100.21,100.08,100.08,20000.0,78.4098,78.4411,78.3393,78.3393,20000.0
2014-01-30 14:50:00,100.09,100.23,100.07,100.2,20400.0,78.3472,78.4568,78.3315,78.4333,20400.0
2014-01-30 14:55:00,100.19,100.23,100.17,100.21,24300.0,78.4254,78.4568,78.4098,78.4411,24300.0
2014-01-30 15:00:00,100.2,100.21,100.17,100.2,54900.0,78.4333,78.4411,78.4098,78.4333,54900.0
2014-01-30 15:05:00,100.2,100.26,100.19,100.24,45200.0,78.4333,78.4802,78.4254,78.4646,45200.0
2014-01-30 15:10:00,100.25,100.28,100.24,100.24,23300.0,78.4724,78.4959,78.4646,78.4646,23300.0
2014-01-30 15:15:00,100.25,100.39,100.23,100.32,51700.0,78.4724,78.582,78.4568,78.5272,51700.0
2014-01-30 15:20:00,100.33,100.5,100.32,100.46,27400.0,78.535,78.6681,78.5272,78.6368,27400.0
2014-01-30 15:25:00,100.45,100.46,100.35,100.41,27600.0,78.629,78.6368,78.5507,78.5977,27600.0
2014-01-30 15:30:00,100.42,100.48,100.36,100.36,27400.0,78.6055,78.6524,78.5585,78.5585,27400.0
2014-01-30 15:35:00,100.34,100.54,100.34,100.53,40000.0,78.5429,78.6994,78.5429,78.6916,40000.0
2014-01-30 15:40:00,100.55,100.57,100.49,100.51,34800.0,78.7072,78.7229,78.6603,78.6759,34800.0
2014-01-30 15:45:00,100.5,100.52,100.39,100.43,49700.0,78.6681,78.6838,78.582,78.6133,49700.0
2014-01-30 15:50:00,100.44,100.57,100.4,100.53,63200.0,78.6211,78.7229,78.5898,78.6916,63200.0
2014-01-30 15:55:00,100.52,100.54,100.42,100.49,69900.0,78.6838,78.6994,78.6055,78.6603,69900.0
2014-01-31 09:30:00,99.21,99.63,98.98,99.62,44500.0,77.6583,77.9871,77.4783,77.9793,44500.0
2014-01-31 09:35:00,99.62,99.77,99.29,99.42,31400.0,77.9793,78.0967,77.721,77.8227,31400.0
2014-01-31 09:40:00,99.4,99.87,99.15,99.64,105300.0,77.8071,78.175,77.6114,77.9949,105300.0
2014-01-31 09:45:00,99.71,99.83,99.1,99.63,16200.0,78.0497,78.1437,77.5722,77.9871,16200.0
2014-01-31 09:50:00,99.63,99.96,99.63,99.79,15600.0,77.9871,78.2454,77.9871,78.1123,15600.0
2014-01-31 09:55:00,99.82,99.82,99.39,99.56,18400.0,78.1358,78.1358,77.7992,77.9323,18400.0
2014-01-31 10:00:00,99.56,99.84,99.5,99.7,22400.0,77.9323,78.1515,77.8853,78.0419,22400.0
2014-01-31 10:05:00,99.73,99.8,99.66,99.76,27000.0,78.0654,78.1202,78.0106,78.0889,27000.0
2014-01-31 10:10:00,99.75,99.87,99.63,99.63,14800.0,78.081,78.175,77.9871,77.9871,14800.0
2014-01-31 10:15:00,99.59,99.59,99.34,99.42,9500.0,77.9558,77.9558,77.7601,77.8227,9500.0
2014-01-31 10:20:00,99.42,99.43,99.1,99.28,11100.0,77.8227,77.8305,77.5722,77.7131,11100.0
2014-01-31 10:25:00,99.24,99.24,98.83,98.83,28800.0,77.6818,77.6818,77.3609,77.3609,28800.0
2014-01-31 10:30:00,98.83,99.2,98.83,99.13,53900.0,77.3609,77.6505,77.3609,77.5957,53900.0
2014-01-31 10:35:00,99.13,99.41,99.08,99.31,13000.0,77.5957,77.8149,77.5566,77.7366,13000.0
2014-01-31 10:40:00,99.41,99.45,99.15,99.26,13300.0,77.8149,77.8462,77.6114,77.6975,13300.0
2014-01-31 10:45:00,99.29,99.67,99.26,99.67,11800.0,77.721,78.0184,77.6975,78.0184,11800.0
2014-01-31 10:50:00,99.66,99.85,99.56,99.69,19500.0,78.0106,78.1593,77.9323,78.0341,19500.0
2014-01-31 10:55:00,99.68,99.85,99.68,99.79,13200.0,78.0262,78.1593,78.0262,78.1123,13200.0
2014-01-31 11:00:00,99.78,99.94,99.69,99.94,10400.0,78.1045,78.2298,78.0341,78.2298,10400.0
2014-01-31 11:05:00,99.94,100.09,99.89,100.06,20600.0,78.2298,78.3472,78.1906,78.3237,20600.0
2014-01-31 11:10:00,100.05,100.11,99.9,100.01,7400.0,78.3159,78.3628,78.1984,78.2845,7400.0
2014-01-31 11:15:00,100.0,100.13,99.81,99.81,7700.0,78.2767,78.3785,78.128,78.128,7700.0
2014-01-31 11:20:00,99.85,99.95,99.81,99.92,6800.0,78.1593,78.2376,78.128,78.2141,6800.0
2014-01-31 11:25:00,99.97,100.04,99.9,100.02,6300.0,78.2532,78.308,78.1984,78.2924,6300.0
2014-01-31 11:30:00,100.06,100.09,99.94,99.96,7600.0,78.3237,78.3472,78.2298,78.2454,7600.0
2014-01-31 11:35:00,99.95,99.95,99.82,99.89,8500.0,78.2376,78.2376,78.1358,78.1906,8500.0
2014-01-31 11:40:00,99.86,100.09,99.86,100.08,13200.0,78.1671,78.3472,78.1671,78.3393,13200.0
2014-01-31 11:45:00,100.09,100.09,99.88,99.93,12400.0,78.3472,78.3472,78.1828,78.2219,12400.0
2014-01-31 11:50:00,99.94,100.04,99.91,99.92,9600.0,78.2298,78.308,78.2063,78.2141,9600.0
2014-01-31 11:55:00,99.91,100.0,99.83,99.99,11700.0,78.2063,78.2767,78.1437,78.2689,11700.0
2014-01-31 12:00:00,99.99,100.04,99.89,99.9,22400.0,78.2689,78.308,78.1906,78.1984,22400.0
2014-01-31 12:05:00,99.9,100.01,99.89,99.98,9100.0,78.1984,78.2845,78.1906,78.2611,9100.0
2014-01-31 12:10:00,100.01,100.09,99.95,100.04,7800.0,78.2845,78.3472,78.2376,78.308,7800.0
2014-01-31 12:15:00,100.02,100.21,100.01,100.15,18000.0,78.2924,78.4411,78.2845,78.3941,18000.0
2014-01-31 12:20:00,100.15,100.3,100.14,100.18,15800.0,78.3941,78.5116,78.3863,78.4176,15800.0
2014-01-31 12:25:00,100.16,100.26,100.13,100.22,20700.0,78.402,78.4802,78.3785,78.4489,20700.0
2014-01-31 12:30:00,100.24,100.26,100.11,100.22,21700.0,78.4646,78.4802,78.3628,78.4489,21700.0
2014-01-31 12:35:00,100.25,100.33,100.16,100.16,29600.0,78.4724,78.535,78.402,78.402,29600.0
2014-01-31 12:40:00,100.17,100.27,100.11,100.17,11300.0,78.4098,78.4881,78.3628,78.4098,11300.0
2014-01-31 12:45:00,100.2,100.41,100.16,100.28,11700.0,78.4333,78.5977,78.402,78.4959,11700.0
2014-01-31 12:50:00,100.3,100.47,100.29,100.44,20500.0,78.5116,78.6446,78.5037,78.6211,20500.0
2014-01-31 12:55:00,100.44,100.5,100.31,100.33,18300.0,78.6211,78.6681,78.5194,78.535,18300.0
2014-01-31 13:00:00,100.31,100.56,100.29,100.5,17600.0,78.5194,78.7151,78.5037,78.6681,17600.0
2014-01-31 13:05:00,100.51,100.56,100.44,100.52,21400.0,78.6759,78.7151,78.6211,78.6838,21400.0
2014-01-31 13:10:00,100.53,100.66,100.49,100.65,25100.0,78.6916,78.7933,78.6603,78.7855,25100.0
2014-01-31 13:15:00,100.61,100.67,100.58,100.6,46200.0,78.7542,78.8012,78.7307,78.7464,46200.0
2014-01-31 13:20:00,100.6,100.69,100.52,100.65,23400.0,78.7464,78.8168,78.6838,78.7855,23400.0
2014-01-31 13:25:00,100.63,100.78,100.62,100.7,26100.0,78.7699,78.8873,78.762,78.8247,26100.0
2014-01-31 13:30:00,100.7,100.79,100.65,100.74,23000.0,78.8247,78.8951,78.7855,78.856,23000.0
2014-01-31 13:35:00,100.72,100.9,100.69,100.84,26300.0,78.8403,78.9812,78.8168,78.9342,26300.0
2014-01-31 13:40:00,100.81,101.22,100.81,101.19,50200.0,78.9108,79.2317,78.9108,79.2082,50200.0
2014-01-31 13:45:00,101.19,101.38,101.18,101.28,29400.0,79.2082,79.3569,79.2004,79.2787,29400.0
2014-01-31 13:50:00,101.28,101.55,101.24,101.52,38100.0,79.2787,79.49,79.2474,79.4665,38100.0
2014-01-31 13:55:00,101.53,101.53,101.31,101.47,15200.0,79.4744,79.4744,79.3021,79.4274,15200.0
2014-01-31 14:00:00,101.46,101.47,101.33,101.34,21000.0,79.4196,79.4274,79.3178,79.3256,21000.0
2014-01-31 14:05:00,101.35,101.53,101.31,101.5,26300.0,79.3335,79.4744,79.3021,79.4509,26300.0
2014-01-31 14:10:00,101.52,101.54,101.48,101.53,24300.0,79.4665,79.4822,79.4352,79.4744,24300.0
2014-01-31 14:15:00,101.53,101.54,101.44,101.51,14500.0,79.4744,79.4822,79.4039,79.4587,14500.0
2014-01-31 14:20:00,101.51,101.58,101.5,101.54,29100.0,79.4587,79.5135,79.4509,79.4822,29100.0
2014-01-31 14:25:00,101.54,101.62,101.52,101.55,18900.0,79.4822,79.5448,79.4665,79.49,18900.0
2014-01-31 14:30:00,101.55,101.65,101.47,101.63,37400.0,79.49,79.5683,79.4274,79.5526,37400.0
2014-01-31 14:35:00,101.65,102.05,101.65,101.97,71800.0,79.5683,79.8814,79.5683,79.8188,71800.0
2014-01-31 14:40:00,101.97,102.18,101.95,102.05,50100.0,79.8188,79.9832,79.8031,79.8814,50100.0
2014-01-31 14:45:00,102.06,102.14,101.99,102.04,18200.0,79.8892,79.9518,79.8344,79.8736,18200.0
2014-01-31 14:50:00,102.03,102.03,101.79,101.84,27200.0,79.8657,79.8657,79.6779,79.717,27200.0
2014-01-31 14:55:00,101.84,101.9,101.71,101.71,14400.0,79.717,79.764,79.6153,79.6153,14400.0
2014-01-31 15:00:00,101.7,101.87,101.62,101.86,35900.0,79.6074,79.7405,79.5448,79.7327,35900.0
2014-01-31 15:05:00,101.87,101.88,101.76,101.78,24900.0,79.7405,79.7483,79.6544,79.67,24900.0
2014-01-31 15:10:00,101.8,101.82,101.77,101.8,23900.0,79.6857,79.7014,79.6622,79.6857,23900.0
2014-01-31 15:15:00,101.82,101.89,101.71,101.75,39800.0,79.7014,79.7562,79.6153,79.6466,39800.0
2014-01-31 15:20:00,101.76,101.81,101.71,101.79,43600.0,79.6544,79.6935,79.6153,79.6779,43600.0
2014-01-31 15:25:00,101.8,101.83,101.73,101.75,44000.0,79.6857,79.7092,79.6309,79.6466,44000.0
2014-01-31 15:30:00,101.74,101.86,101.73,101.77,68100.0,79.6387,79.7327,79.6309,79.6622,68100.0
2014-01-31 15:35:00,101.76,101.82,101.73,101.76,74200.0,79.6544,79.7014,79.6309,79.6544,74200.0
2014-01-31 15:40:00,101.76,101.88,101.76,101.81,64800.0,79.6544,79.7483,79.6544,79.6935,64800.0
2014-01-31 15:45:00,101.82,101.88,101.51,101.61,94200.0,79.7014,79.7483,79.4587,79.537,94200.0
2014-01-31 15:50:00,101.61,101.68,101.57,101.62,100800.0,79.537,79.5918,79.5057,79.5448,100800.0
2014-01-31 15:55:00,101.61,101.62,101.24,101.31,256800.0,79.537,79.5448,79.2474,79.3021,256800.0
2014-02-03 09:30:00,101.06,101.61,100.75,101.22,77900.0,79.1065,79.537,78.8638,79.2317,77900.0
2014-02-03 09:35:00,101.23,101.77,101.23,101.5,24200.0,79.2395,79.6622,79.2395,79.4509,24200.0
2014-02-03 09:40:00,101.46,101.76,101.42,101.51,19900.0,79.4196,79.6544,79.3883,79.4587,19900.0
2014-02-03 09:45:00,101.56,101.57,101.04,101.17,22500.0,79.4978,79.5057,79.0908,79.1926,22500.0
2014-02-03 09:50:00,101.18,101.52,101.15,101.31,13600.0,79.2004,79.4665,79.1769,79.3021,13600.0
2014-02-03 09:55:00,101.27,101.38,101.22,101.28,13000.0,79.2708,79.3569,79.2317,79.2787,13000.0
2014-02-03 10:00:00,101.23,101.27,100.61,100.82,26000.0,79.2395,79.2708,78.7542,78.9186,26000.0
2014-02-03 10:05:00,100.84,100.96,100.71,100.76,10600.0,78.9342,79.0282,78.8325,78.8716,10600.0
2014-02-03 10:10:00,100.75,100.77,100.22,100.46,17600.0,78.8638,78.8795,78.4489,78.6368,17600.0
2014-02-03 10:15:00,100.46,100.47,100.02,100.12,14600.0,78.6368,78.6446,78.2924,78.3707,14600.0
2014-02-03 10:20:00,100.11,100.23,99.93,99.94,15200.0,78.3628,78.4568,78.2219,78.2298,15200.0
2014-02-03 10:25:00,99.96,100.17,99.85,100.15,24400.0,78.2454,78.4098,78.1593,78.3941,24400.0
2014-02-03 10:30:00,100.17,100.17,99.93,99.95,19500.0,78.4098,78.4098,78.2219,78.2376,19500.0
2014-02-03 10:35:00,99.95,100.39,99.9,100.29,28900.0,78.2376,78.582,78.1984,78.5037,28900.0
2014-02-03 10:40:00,100.3,100.3,100.15,100.26,11600.0,78.5116,78.5116,78.3941,78.4802,11600.0
2014-02-03 10:45:00,100.28,100.5,100.28,100.33,12400.0,78.4959,78.6681,78.4959,78.535,12400.0
2014-02-03 10:50:00,100.3,100.47,100.25,100.25,19900.0,78.5116,78.6446,78.4724,78.4724,19900.0
2014-02-03 10:55:00,100.2,100.38,100.2,100.33,13300.0,78.4333,78.5742,78.4333,78.535,13300.0
2014-02-03 11:00:00,100.32,100.34,100.14,100.14,12300.0,78.5272,78.5429,78.3863,78.3863,12300.0
2014-02-03 11:05:00,100.16,100.17,99.94,99.95,18800.0,78.402,78.4098,78.2298,78.2376,18800.0
2014-02-03 11:10:00,99.97,100.02,99.84,99.87,26500.0,78.2532,78.2924,78.1515,78.175,26500.0
2014-02-03 11:15:00,99.9,100.01,99.71,99.96,25300.0,78.1984,78.2845,78.0497,78.2454,25300.0
2014-02-03 11:20:00,99.92,100.05,99.91,99.98,21300.0,78.2141,78.3159,78.2063,78.2611,21300.0
2014-02-03 11:25:00,100.01,100.1,99.96,100.0,19500.0,78.2845,78.355,78.2454,78.2767,19500.0
2014-02-03 11:30:00,99.95,100.22,99.94,100.21,19900.0,78.2376,78.4489,78.2298,78.4411,19900.0
2014-02-03 11:35:00,100.19,100.37,100.02,100.17,23600.0,78.4254,78.5663,78.2924,78.4098,23600.0
2014-02-03 11:40:00,100.18,100.31,100.07,100.1,26900.0,78.4176,78.5194,78.3315,78.355,26900.0
2014-02-03 11:45:00,100.09,100.12,99.97,100.06,23000.0,78.3472,78.3707,78.2532,78.3237,23000.0
2014-02-03 11:50:00,100.09,100.19,99.93,100.19,16400.0,78.3472,78.4254,78.2219,78.4254,16400.0
2014-02-03 11:55:00,100.14,100.2,99.86,99.88,17900.0,78.3863,78.4333,78.1671,78.1828,17900.0
2014-02-03 12:00:00,99.88,100.03,99.76,99.76,15400.0,78.1828,78.3002,78.0889,78.0889,15400.0
2014-02-03 12:05:00,99.71,99.95,99.7,99.91,19300.0,78.0497,78.2376,78.0419,78.2063,19300.0
2014-02-03 12:10:00,99.93,99.93,99.72,99.88,17600.0,78.2219,78.2219,78.0575,78.1828,17600.0
2014-02-03 12:15:00,99.89,99.96,99.79,99.86,23900.0,78.1906,78.2454,78.1123,78.1671,23900.0
2014-02-03 12:20:00,99.89,99.9,99.65,99.89,12900.0,78.1906,78.1984,78.0028,78.1906,12900.0
2014-02-03 12:25:00,99.86,99.95,99.83,99.93,8800.0,78.1671,78.2376,78.1437,78.2219,8800.0
2014-02-03 12:30:00,99.94,100.06,99.94,100.05,21700.0,78.2298,78.3237,78.2298,78.3159,21700.0
2014-02-03 12:35:00,100.04,100.04,99.81,99.82,13500.0,78.308,78.308,78.128,78.1358,13500.0
2014-02-03 12:40:00,99.83,100.24,99.83,100.21,33400.0,78.1437,78.4646,78.1437,78.4411,33400.0
2014-02-03 12:45:00,100.2,100.35,100.17,100.2,75100.0,78.4333,78.5507,78.4098,78.4333,75100.0
2014-02-03 12:50:00,100.22,100.3,100.15,100.28,44300.0,78.4489,78.5116,78.3941,78.4959,44300.0
2014-02-03 12:55:00,100.3,100.3,100.11,100.11,29900.0,78.5116,78.5116,78.3628,78.3628,29900.0
2014-02-03 13:00:00,100.12,100.13,100.03,100.05,60200.0,78.3707,78.3785,78.3002,78.3159,60200.0
2014-02-03 13:05:00,100.05,100.12,99.95,99.99,30900.0,78.3159,78.3707,78.2376,78.2689,30900.0
2014-02-03 13:10:00,99.98,100.05,99.9,99.9,27600.0,78.2611,78.3159,78.1984,78.1984,27600.0
2014-02-03 13:15:00,99.89,99.9,99.57,99.61,24800.0,78.1906,78.1984,77.9401,77.9714,24800.0
2014-02-03 13:20:00,99.61,99.61,99.49,99.49,17400.0,77.9714,77.9714,77.8775,77.8775,17400.0
2014-02-03 13:25:00,99.47,99.47,99.28,99.33,13900.0,77.8619,77.8619,77.7131,77.7523,13900.0
2014-02-03 13:30:00,99.3,99.47,99.28,99.42,11200.0,77.7288,77.8619,77.7131,77.8227,11200.0
2014-02-03 13:35:00,99.41,99.42,99.21,99.21,9500.0,77.8149,77.8227,77.6583,77.6583,9500.0
2014-02-03 13:40:00,99.21,99.43,99.17,99.3,18300.0,77.6583,77.8305,77.627,77.7288,18300.0
2014-02-03 13:45:00,99.24,99.27,99.03,99.16,14700.0,77.6818,77.7053,77.5174,77.6192,14700.0
2014-02-03 13:50:00,99.15,99.16,99.01,99.08,22800.0,77.6114,77.6192,77.5018,77.5566,22800.0
2014-02-03 13:55:00,99.08,99.21,99.03,99.05,17000.0,77.5566,77.6583,77.5174,77.5331,17000.0
2014-02-03 14:00:00,99.01,99.16,98.94,99.16,13300.0,77.5018,77.6192,77.447,77.6192,13300.0
2014-02-03 14:05:00,99.14,99.31,99.05,99.14,17000.0,77.6035,77.7366,77.5331,77.6035,17000.0
2014-02-03 14:10:00,99.15,99.34,99.13,99.26,13200.0,77.6114,77.7601,77.5957,77.6975,13200.0
2014-02-03 14:15:00,99.26,99.31,99.13,99.18,11700.0,77.6975,77.7366,77.5957,77.6349,11700.0
2014-02-03 14:20:00,99.19,99.19,99.01,99.05,15500.0,77.6427,77.6427,77.5018,77.5331,15500.0
2014-02-03 14:25:00,99.04,99.1,98.95,99.1,14700.0,77.5253,77.5722,77.4548,77.5722,14700.0
2014-02-03 14:30:00,99.09,99.09,98.8,98.81,13800.0,77.5644,77.5644,77.3374,77.3452,13800.0
2014-02-03 14:35:00,98.8,98.89,98.75,98.8,16900.0,77.3374,77.4078,77.2983,77.3374,16900.0
2014-02-03 14:40:00,98.81,98.9,98.67,98.68,16500.0,77.3452,77.4157,77.2356,77.2435,16500.0
2014-02-03 14:45:00,98.68,98.78,98.61,98.68,15400.0,77.2435,77.3217,77.1887,77.2435,15400.0
2014-02-03 14:50:00,98.7,98.72,98.54,98.55,19200.0,77.2591,77.2748,77.1339,77.1417,19200.0
2014-02-03 14:55:00,98.53,98.68,98.5,98.67,27000.0,77.1261,77.2435,77.1026,77.2356,27000.0
2014-02-03 15:00:00,98.63,98.66,98.59,98.62,12000.0,77.2043,77.2278,77.173,77.1965,12000.0
2014-02-03 15:05:00,98.59,98.67,98.56,98.63,15300.0,77.173,77.2356,77.1495,77.2043,15300.0
2014-02-03 15:10:00,98.62,98.77,98.51,98.77,28300.0,77.1965,77.3139,77.1104,77.3139,28300.0
2014-02-03 15:15:00,98.76,98.83,98.68,98.71,25100.0,77.3061,77.3609,77.2435,77.267,25100.0
2014-02-03 15:20:00,98.69,98.71,98.58,98.6,71900.0,77.2513,77.267,77.1652,77.1808,71900.0
2014-02-03 15:25:00,98.61,98.71,98.53,98.69,32400.0,77.1887,77.267,77.1261,77.2513,32400.0
2014-02-03 15:30:00,98.7,98.76,98.62,98.63,46500.0,77.2591,77.3061,77.1965,77.2043,46500.0
2014-02-03 15:35:00,98.64,98.78,98.63,98.74,32600.0,77.2122,77.3217,77.2043,77.2904,32600.0
2014-02-03 15:40:00,98.73,98.77,98.62,98.63,34100.0,77.2826,77.3139,77.1965,77.2043,34100.0
2014-02-03 15:45:00,98.64,98.69,98.45,98.51,70600.0,77.2122,77.2513,77.0634,77.1104,70600.0
2014-02-03 15:50:00,98.51,98.63,98.45,98.57,67300.0,77.1104,77.2043,77.0634,77.1574,67300.0
2014-02-03 15:55:00,98.57,98.62,98.4,98.48,116000.0,77.1574,77.1965,77.0243,77.0869,116000.0
2014-02-04 09:30:00,100.74,101.59,99.82,100.13,546400.0,78.856,79.5213,78.1358,78.3785,546400.0
2014-02-04 09:35:00,100.01,100.39,99.11,99.15,154900.0,78.2845,78.582,77.5801,77.6114,154900.0
2014-02-04 09:40:00,99.26,99.76,98.93,99.14,134100.0,77.6975,78.0889,77.4392,77.6035,134100.0
2014-02-04 09:45:00,99.18,99.4,98.75,99.4,66600.0,77.6349,77.8071,77.2983,77.8071,66600.0
2014-02-04 09:50:00,99.33,100.11,99.26,99.98,216000.0,77.7523,78.3628,77.6975,78.2611,216000.0
2014-02-04 09:55:00,100.0,100.05,99.88,99.99,118200.0,78.2767,78.3159,78.1828,78.2689,118200.0
2014-02-04 10:00:00,99.99,100.15,99.0,99.0,178300.0,78.2689,78.3941,77.494,77.494,178300.0
2014-02-04 10:05:00,99.04,99.94,99.03,99.86,116100.0,77.5253,78.2298,77.5174,78.1671,116100.0
2014-02-04 10:10:00,99.89,100.06,99.76,99.82,115900.0,78.1906,78.3237,78.0889,78.1358,115900.0
2014-02-04 10:15:00,99.83,100.08,99.73,99.85,154800.0,78.1437,78.3393,78.0654,78.1593,154800.0
2014-02-04 10:20:00,99.83,99.99,99.25,99.39,112700.0,78.1437,78.2689,77.6896,77.7992,112700.0
2014-02-04 10:25:00,99.38,99.65,99.25,99.39,100100.0,77.7914,78.0028,77.6896,77.7992,100100.0
2014-02-04 10:30:00,99.41,99.7,99.34,99.7,46600.0,77.8149,78.0419,77.7601,78.0419,46600.0
2014-02-04 10:35:00,99.68,99.99,99.67,99.95,81100.0,78.0262,78.2689,78.0184,78.2376,81100.0
2014-02-04 10:40:00,99.97,99.97,99.75,99.8,63700.0,78.2532,78.2532,78.081,78.1202,63700.0
2014-02-04 10:45:00,99.83,99.89,99.64,99.75,93400.0,78.1437,78.1906,77.9949,78.081,93400.0
2014-02-04 10:50:00,99.75,100.0,99.75,100.0,75200.0,78.081,78.2767,78.081,78.2767,75200.0
2014-02-04 10:55:00,99.96,100.16,99.73,99.82,111600.0,78.2454,78.402,78.0654,78.1358,111600.0
2014-02-04 11:00:00,99.8,100.22,99.74,99.95,145900.0,78.1202,78.4489,78.0732,78.2376,145900.0
2014-02-04 11:05:00,99.96,100.02,99.85,99.92,136300.0,78.2454,78.2924,78.1593,78.2141,136300.0
2014-02-04 11:10:00,99.93,99.95,99.83,99.86,72200.0,78.2219,78.2376,78.1437,78.1671,72200.0
2014-02-04 11:15:00,99.85,99.89,99.61,99.75,53800.0,78.1593,78.1906,77.9714,78.081,53800.0
2014-02-04 11:20:00,99.73,100.0,99.63,99.99,34200.0,78.0654,78.2767,77.9871,78.2689,34200.0
2014-02-04 11:25:00,99.98,100.0,99.79,99.89,100900.0,78.2611,78.2767,78.1123,78.1906,100900.0
2014-02-04 11:30:00,99.91,100.03,99.82,99.97,112200.0,78.2063,78.3002,78.1358,78.2532,112200.0
2014-02-04 11:35:00,99.95,100.16,99.84,99.89,99000.0,78.2376,78.402,78.1515,78.1906,99000.0
2014-02-04 11:40:00,99.89,100.04,99.88,99.96,57300.0,78.1906,78.308,78.1828,78.2454,57300.0
2014-02-04 11:45:00,99.97,100.1,99.86,99.99,69000.0,78.2532,78.355,78.1671,78.2689,69000.0
2014-02-04 11:50:00,99.98,99.98,99.89,99.93,30700.0,78.2611,78.2611,78.1906,78.2219,30700.0
2014-02-04 11:55:00,99.92,100.04,99.91,100.04,34500.0,78.2141,78.308,78.2063,78.308,34500.0
2014-02-04 12:00:00,100.04,100.15,99.96,99.97,79400.0,78.308,78.3941,78.2454,78.2532,79400.0
2014-02-04 12:05:00,99.99,100.07,99.96,100.05,56200.0,78.2689,78.3315,78.2454,78.3159,56200.0
2014-02-04 12:10:00,100.06,100.09,99.97,100.06,44000.0,78.3237,78.3472,78.2532,78.3237,44000.0
2014-02-04 12:15:00,100.08,100.41,100.08,100.36,42200.0,78.3393,78.5977,78.3393,78.5585,42200.0
2014-02-04 12:20:00,100.37,100.9,100.37,100.88,64000.0,78.5663,78.9812,78.5663,78.9656,64000.0
2014-02-04 12:25:00,100.88,100.97,100.76,100.77,62900.0,78.9656,79.036,78.8716,78.8795,62900.0
2014-02-04 12:30:00,100.78,101.01,100.67,100.95,64400.0,78.8873,79.0673,78.8012,79.0203,64400.0
2014-02-04 12:35:00,100.95,100.96,100.73,100.76,27800.0,79.0203,79.0282,78.8481,78.8716,27800.0
2014-02-04 12:40:00,100.73,101.07,100.71,101.03,41200.0,78.8481,79.1143,78.8325,79.083,41200.0
2014-02-04 12:45:00,101.03,101.39,101.03,101.39,42100.0,79.083,79.3648,79.083,79.3648,42100.0
2014-02-04 12:50:00,101.37,101.44,101.27,101.29,62300.0,79.3491,79.4039,79.2708,79.2865,62300.0
2014-02-04 12:55:00,101.29,101.29,100.98,101.04,44800.0,79.2865,79.2865,79.0438,79.0908,44800.0
2014-02-04 13:00:00,101.03,101.1,100.83,100.84,45600.0,79.083,79.1378,78.9264,78.9342,45600.0
2014-02-04 13:05:00,100.86,100.9,100.7,100.76,70600.0,78.9499,78.9812,78.8247,78.8716,70600.0
2014-02-04 13:10:00,100.73,100.76,100.37,100.39,24100.0,78.8481,78.8716,78.5663,78.582,24100.0
2014-02-04 13:15:00,100.41,100.61,100.38,100.61,48700.0,78.5977,78.7542,78.5742,78.7542,48700.0
2014-02-04 13:20:00,100.62,100.73,100.5,100.65,31900.0,78.762,78.8481,78.6681,78.7855,31900.0
2014-02-04 13:25:00,100.64,100.83,100.59,100.7,72800.0,78.7777,78.9264,78.7386,78.8247,72800.0
2014-02-04 13:30:00,100.71,101.07,100.67,101.06,44000.0,78.8325,79.1143,78.8012,79.1065,44000.0
2014-02-04 13:35:00,101.07,101.11,100.83,100.94,26300.0,79.1143,79.1456,78.9264,79.0125,26300.0
2014-02-04 13:40:00,100.91,100.95,100.85,100.85,25800.0,78.989,79.0203,78.9421,78.9421,25800.0
2014-02-04 13:45:00,100.83,100.85,100.67,100.67,37900.0,78.9264,78.9421,78.8012,78.8012,37900.0
2014-02-04 13:50:00,100.67,100.69,100.39,100.4,44400.0,78.8012,78.8168,78.582,78.5898,44400.0
2014-02-04 13:55:00,100.4,100.47,100.28,100.39,46100.0,78.5898,78.6446,78.4959,78.582,46100.0
2014-02-04 14:00:00,100.38,100.56,100.34,100.51,32100.0,78.5742,78.7151,78.5429,78.6759,32100.0
2014-02-04 14:05:00,100.52,100.61,100.38,100.61,52700.0,78.6838,78.7542,78.5742,78.7542,52700.0
2014-02-04 14:10:00,100.59,100.99,100.54,100.95,51800.0,78.7386,79.0517,78.6994,79.0203,51800.0
2014-02-04 14:15:00,100.97,101.08,100.94,101.0,57000.0,79.036,79.1221,79.0125,79.0595,57000.0
2014-02-04 14:20:00,100.98,101.15,100.84,101.11,34100.0,79.0438,79.1769,78.9342,79.1456,34100.0
2014-02-04 14:25:00,101.12,101.29,101.11,101.14,32800.0,79.1534,79.2865,79.1456,79.1691,32800.0
2014-02-04 14:30:00,101.14,101.15,100.81,100.88,69400.0,79.1691,79.1769,78.9108,78.9656,69400.0
2014-02-04 14:35:00,100.85,100.91,100.66,100.66,38700.0,78.9421,78.989,78.7933,78.7933,38700.0
2014-02-04 14:40:00,100.65,100.98,100.54,100.81,66300.0,78.7855,79.0438,78.6994,78.9108,66300.0
2014-02-04 14:45:00,100.81,100.84,100.55,100.56,55300.0,78.9108,78.9342,78.7072,78.7151,55300.0
2014-02-04 14:50:00,100.53,100.58,100.27,100.33,53600.0,78.6916,78.7307,78.4881,78.535,53600.0
2014-02-04 14:55:00,100.33,100.36,100.02,100.09,93700.0,78.535,78.5585,78.2924,78.3472,93700.0
2014-02-04 15:00:00,100.1,100.3,100.1,100.29,36100.0,78.355,78.5116,78.355,78.5037,36100.0
2014-02-04 15:05:00,100.28,100.29,100.2,100.2,46300.0,78.4959,78.5037,78.4333,78.4333,46300.0
2014-02-04 15:10:00,100.21,100.22,99.89,99.92,67900.0,78.4411,78.4489,78.1906,78.2141,67900.0
2014-02-04 15:15:00,99.92,99.98,99.77,99.88,59700.0,78.2141,78.2611,78.0967,78.1828,59700.0
2014-02-04 15:20:00,99.89,100.06,99.81,99.85,101700.0,78.1906,78.3237,78.128,78.1593,101700.0
2014-02-04 15:25:00,99.85,99.87,99.48,99.48,43900.0,78.1593,78.175,77.8697,77.8697,43900.0
2014-02-04 15:30:00,99.48,99.69,99.44,99.61,136800.0,77.8697,78.0341,77.8384,77.9714,136800.0
2014-02-04 15:35:00,99.61,99.69,99.57,99.69,95000.0,77.9714,78.0341,77.9401,78.0341,95000.0
2014-02-04 15:40:00,99.68,99.7,99.48,99.49,126600.0,78.0262,78.0419,77.8697,77.8775,126600.0
2014-02-04 15:45:00,99.52,99.81,99.51,99.6,177700.0,77.901,78.128,77.8932,77.9636,177700.0
2014-02-04 15:50:00,99.59,99.76,99.53,99.72,122100.0,77.9558,78.0889,77.9088,78.0575,122100.0
2014-02-04 15:55:00,99.72,99.76,99.55,99.66,329700.0,78.0575,78.0889,77.9245,78.0106,329700.0
2014-02-05 09:30:00,99.26,99.74,99.19,99.33,66400.0,77.6975,78.0732,77.6427,77.7523,66400.0
2014-02-05 09:35:00,99.33,99.84,99.2,99.65,29200.0,77.7523,78.1515,77.6505,78.0028,29200.0
2014-02-05 09:40:00,99.54,99.76,99.31,99.48,19000.0,77.9166,78.0889,77.7366,77.8697,19000.0
2014-02-05 09:45:00,99.45,99.54,99.07,99.17,34700.0,77.8462,77.9166,77.5487,77.627,34700.0
2014-02-05 09:50:00,99.21,99.32,98.93,99.05,20000.0,77.6583,77.7444,77.4392,77.5331,20000.0
2014-02-05 09:55:00,99.07,99.07,98.44,98.57,36400.0,77.5487,77.5487,77.0556,77.1574,36400.0
2014-02-05 10:00:00,98.57,99.35,98.53,99.13,128300.0,77.1574,77.7679,77.1261,77.5957,128300.0
2014-02-05 10:05:00,99.14,99.18,98.38,98.39,49100.0,77.6035,77.6349,77.0086,77.0165,49100.0
2014-02-05 10:10:00,98.43,98.6,97.89,97.98,83700.0,77.0478,77.1808,76.6251,76.6955,83700.0
2014-02-05 10:15:00,97.97,98.15,97.83,97.92,45200.0,76.6877,76.8286,76.5781,76.6486,45200.0
2014-02-05 10:20:00,97.94,97.98,97.58,97.59,36700.0,76.6642,76.6955,76.3824,76.3903,36700.0
2014-02-05 10:25:00,97.62,98.1,97.62,98.09,49000.0,76.4137,76.7895,76.4137,76.7816,49000.0
2014-02-05 10:30:00,98.1,98.38,97.9,98.35,29500.0,76.7895,77.0086,76.6329,76.9852,29500.0
2014-02-05 10:35:00,98.33,98.56,98.31,98.38,32800.0,76.9695,77.1495,76.9538,77.0086,32800.0
2014-02-05 10:40:00,98.32,98.42,98.15,98.2,62900.0,76.9617,77.0399,76.8286,76.8677,62900.0
2014-02-05 10:45:00,98.19,98.3,98.0,98.09,32800.0,76.8599,76.946,76.7112,76.7816,32800.0
2014-02-05 10:50:00,98.09,98.23,98.04,98.16,21700.0,76.7816,76.8912,76.7425,76.8364,21700.0
2014-02-05 10:55:00,98.16,98.21,98.09,98.15,58400.0,76.8364,76.8756,76.7816,76.8286,58400.0
2014-02-05 11:00:00,98.15,98.22,98.02,98.05,48900.0,76.8286,76.8834,76.7268,76.7503,48900.0
2014-02-05 11:05:00,98.06,98.17,97.92,98.02,33200.0,76.7582,76.8443,76.6486,76.7268,33200.0
2014-02-05 11:10:00,98.04,98.31,98.04,98.21,61000.0,76.7425,76.9538,76.7425,76.8756,61000.0
2014-02-05 11:15:00,98.23,98.41,98.21,98.27,37200.0,76.8912,77.0321,76.8756,76.9225,37200.0
2014-02-05 11:20:00,98.27,98.41,98.26,98.37,24400.0,76.9225,77.0321,76.9147,77.0008,24400.0
2014-02-05 11:25:00,98.36,98.61,98.32,98.36,61800.0,76.993,77.1887,76.9617,76.993,61800.0
2014-02-05 11:30:00,98.39,98.55,98.36,98.55,24900.0,77.0165,77.1417,76.993,77.1417,24900.0
2014-02-05 11:35:00,98.56,98.66,98.35,98.56,37200.0,77.1495,77.2278,76.9852,77.1495,37200.0
2014-02-05 11:40:00,98.58,98.63,98.45,98.5,32300.0,77.1652,77.2043,77.0634,77.1026,32300.0
2014-02-05 11:45:00,98.5,98.75,98.49,98.59,33200.0,77.1026,77.2983,77.0947,77.173,33200.0
2014-02-05 11:50:00,98.62,98.81,98.62,98.64,23000.0,77.1965,77.3452,77.1965,77.2122,23000.0
2014-02-05 11:55:00,98.65,98.86,98.61,98.81,30800.0,77.22,77.3844,77.1887,77.3452,30800.0
2014-02-05 12:00:00,98.81,98.95,98.8,98.85,25100.0,77.3452,77.4548,77.3374,77.3765,25100.0
2014-02-05 12:05:00,98.86,98.94,98.76,98.78,54100.0,77.3844,77.447,77.3061,77.3217,54100.0
2014-02-05 12:10:00,98.77,98.83,98.66,98.76,70300.0,77.3139,77.3609,77.2278,77.3061,70300.0
2014-02-05 12:15:00,98.78,98.87,98.71,98.83,58700.0,77.3217,77.3922,77.267,77.3609,58700.0
2014-02-05 12:20:00,98.83,99.0,98.75,98.94,76200.0,77.3609,77.494,77.2983,77.447,76200.0
2014-02-05 12:25:00,98.98,99.0,98.75,98.75,36600.0,77.4783,77.494,77.2983,77.2983,36600.0
2014-02-05 12:30:00,98.76,98.99,98.76,98.92,40600.0,77.3061,77.4861,77.3061,77.4313,40600.0
2014-02-05 12:35:00,98.9,99.0,98.88,99.0,63700.0,77.4157,77.494,77.4,77.494,63700.0
2014-02-05 12:40:00,99.0,99.0,98.97,99.0,64600.0,77.494,77.494,77.4705,77.494,64600.0
2014-02-05 12:45:00,99.0,99.0,98.93,98.97,40000.0,77.494,77.494,77.4392,77.4705,40000.0
2014-02-05 12:50:00,98.97,99.0,98.94,98.97,31500.0,77.4705,77.494,77.447,77.4705,31500.0
2014-02-05 12:55:00,98.97,99.0,98.96,98.99,34200.0,77.4705,77.494,77.4626,77.4861,34200.0
2014-02-05 13:00:00,98.99,99.11,98.98,99.09,79200.0,77.4861,77.5801,77.4783,77.5644,79200.0
2014-02-05 13:05:00,99.09,99.17,99.04,99.15,28700.0,77.5644,77.627,77.5253,77.6114,28700.0
2014-02-05 13:10:00,99.17,99.18,99.02,99.05,32300.0,77.627,77.6349,77.5096,77.5331,32300.0
2014-02-05 13:15:00,99.07,99.12,99.03,99.09,23300.0,77.5487,77.5879,77.5174,77.5644,23300.0
2014-02-05 13:20:00,99.12,99.15,99.04,99.1,18400.0,77.5879,77.6114,77.5253,77.5722,18400.0
2014-02-05 13:25:00,99.1,99.12,98.94,99.05,34100.0,77.5722,77.5879,77.447,77.5331,34100.0
2014-02-05 13:30:00,99.07,99.12,99.05,99.09,15000.0,77.5487,77.5879,77.5331,77.5644,15000.0
2014-02-05 13:35:00,99.1,99.13,99.0,99.09,32900.0,77.5722,77.5957,77.494,77.5644,32900.0
2014-02-05 13:40:00,99.09,99.2,99.0,99.04,37400.0,77.5644,77.6505,77.494,77.5253,37400.0
2014-02-05 13:45:00,99.01,99.09,98.98,99.02,30500.0,77.5018,77.5644,77.4783,77.5096,30500.0
2014-02-05 13:50:00,99.03,99.13,99.0,99.0,25000.0,77.5174,77.5957,77.494,77.494,25000.0
2014-02-05 13:55:00,99.01,99.09,98.93,98.96,34500.0,77.5018,77.5644,77.4392,77.4626,34500.0
2014-02-05 14:00:00,98.94,99.13,98.9,98.99,21500.0,77.447,77.5957,77.4157,77.4861,21500.0
2014-02-05 14:05:00,99.0,99.05,98.93,99.04,28700.0,77.494,77.5331,77.4392,77.5253,28700.0
2014-02-05 14:10:00,99.04,99.07,98.93,99.04,28100.0,77.5253,77.5487,77.4392,77.5253,28100.0
2014-02-05 14:15:00,99.02,99.13,98.94,98.97,63100.0,77.5096,77.5957,77.447,77.4705,63100.0
2014-02-05 14:20:00,98.99,99.09,98.97,99.0,22200.0,77.4861,77.5644,77.4705,77.494,22200.0
2014-02-05 14:25:00,99.0,99.03,98.93,99.02,23100.0,77.494,77.5174,77.4392,77.5096,23100.0
2014-02-05 14:30:00,99.06,99.12,98.95,99.09,14300.0,77.5409,77.5879,77.4548,77.5644,14300.0
2014-02-05 14:35:00,99.12,99.12,98.83,98.89,27200.0,77.5879,77.5879,77.3609,77.4078,27200.0
2014-02-05 14:40:00,98.89,98.99,98.85,98.99,10400.0,77.4078,77.4861,77.3765,77.4861,10400.0
2014-02-05 14:45:00,98.99,99.12,98.97,99.12,21900.0,77.4861,77.5879,77.4705,77.5879,21900.0
2014-02-05 14:50:00,99.11,99.18,99.0,99.1,24900.0,77.5801,77.6349,77.494,77.5722,24900.0
2014-02-05 14:55:00,99.09,99.1,98.95,99.0,19800.0,77.5644,77.5722,77.4548,77.494,19800.0
2014-02-05 15:00:00,98.99,99.1,98.98,98.98,25800.0,77.4861,77.5722,77.4783,77.4783,25800.0
2014-02-05 15:05:00,98.98,99.16,98.97,99.08,21000.0,77.4783,77.6192,77.4705,77.5566,21000.0
2014-02-05 15:10:00,99.08,99.18,99.08,99.14,24200.0,77.5566,77.6349,77.5566,77.6035,24200.0
2014-02-05 15:15:00,99.15,99.33,99.11,99.32,26900.0,77.6114,77.7523,77.5801,77.7444,26900.0
2014-02-05 15:20:00,99.32,99.34,99.17,99.18,41200.0,77.7444,77.7601,77.627,77.6349,41200.0
2014-02-05 15:25:00,99.2,99.26,99.15,99.23,43600.0,77.6505,77.6975,77.6114,77.674,43600.0
2014-02-05 15:30:00,99.23,99.24,99.14,99.19,32300.0,77.674,77.6818,77.6035,77.6427,32300.0
2014-02-05 15:35:00,99.19,99.23,98.98,99.03,67200.0,77.6427,77.674,77.4783,77.5174,67200.0
2014-02-05 15:40:00,99.06,99.18,99.06,99.11,50300.0,77.5409,77.6349,77.5409,77.5801,50300.0
2014-02-05 15:45:00,99.1,99.25,99.08,99.17,99000.0,77.5722,77.6896,77.5566,77.627,99000.0
2014-02-05 15:50:00,99.17,99.22,98.95,98.99,89600.0,77.627,77.6662,77.4548,77.4861,89600.0
2014-02-05 15:55:00,99.0,99.07,98.84,98.87,244400.0,77.494,77.5487,77.3687,77.3922,244400.0
2014-02-06 09:30:00,100.39,100.76,99.62,99.85,86600.0,78.582,78.8716,77.9793,78.1593,86600.0
2014-02-06 09:35:00,99.97,100.3,99.8,100.0,38300.0,78.2532,78.5116,78.1202,78.2767,38300.0
2014-02-06 09:40:00,100.0,100.06,99.81,100.01,29000.0,78.2767,78.3237,78.128,78.2845,29000.0
2014-02-06 09:45:00,100.06,100.06,99.94,99.95,16400.0,78.3237,78.3237,78.2298,78.2376,16400.0
2014-02-06 09:50:00,99.99,100.05,99.92,100.01,21500.0,78.2689,78.3159,78.2141,78.2845,21500.0
2014-02-06 09:55:00,100.01,100.03,99.92,100.02,38900.0,78.2845,78.3002,78.2141,78.2924,38900.0
2014-02-06 10:00:00,100.01,100.08,99.96,100.06,40000.0,78.2845,78.3393,78.2454,78.3237,40000.0
2014-02-06 10:05:00,100.07,100.18,100.05,100.06,30200.0,78.3315,78.4176,78.3159,78.3237,30200.0
2014-02-06 10:10:00,100.06,100.08,99.95,100.02,22000.0,78.3237,78.3393,78.2376,78.2924,22000.0
2014-02-06 10:15:00,100.02,100.06,99.96,100.04,33900.0,78.2924,78.3237,78.2454,78.308,33900.0
2014-02-06 10:20:00,100.03,100.06,99.92,99.93,29300.0,78.3002,78.3237,78.2141,78.2219,29300.0
2014-02-06 10:25:00,99.93,100.06,99.93,100.05,21200.0,78.2219,78.3237,78.2219,78.3159,21200.0
2014-02-06 10:30:00,100.05,100.07,99.93,100.01,29500.0,78.3159,78.3315,78.2219,78.2845,29500.0
2014-02-06 10:35:00,100.01,100.11,99.97,100.02,49600.0,78.2845,78.3628,78.2532,78.2924,49600.0
2014-02-06 10:40:00,100.01,100.11,99.99,100.02,133900.0,78.2845,78.3628,78.2689,78.2924,133900.0
2014-02-06 10:45:00,100.01,100.42,100.01,100.39,55600.0,78.2845,78.6055,78.2845,78.582,55600.0
2014-02-06 10:50:00,100.42,100.44,100.28,100.42,28400.0,78.6055,78.6211,78.4959,78.6055,28400.0
2014-02-06 10:55:00,100.41,100.51,100.34,100.48,15700.0,78.5977,78.6759,78.5429,78.6524,15700.0
2014-02-06 11:00:00,100.47,100.56,100.42,100.51,30200.0,78.6446,78.7151,78.6055,78.6759,30200.0
2014-02-06 11:05:00,100.47,100.75,100.47,100.71,32600.0,78.6446,78.8638,78.6446,78.8325,32600.0
2014-02-06 11:10:00,100.72,100.73,100.5,100.51,16500.0,78.8403,78.8481,78.6681,78.6759,16500.0
2014-02-06 11:15:00,100.51,100.6,100.37,100.4,65300.0,78.6759,78.7464,78.5663,78.5898,65300.0
2014-02-06 11:20:00,100.41,100.63,100.4,100.6,28900.0,78.5977,78.7699,78.5898,78.7464,28900.0
2014-02-06 11:25:00,100.58,100.64,100.49,100.49,24500.0,78.7307,78.7777,78.6603,78.6603,24500.0
2014-02-06 11:30:00,100.5,100.66,100.49,100.65,32800.0,78.6681,78.7933,78.6603,78.7855,32800.0
2014-02-06 11:35:00,100.65,100.79,100.64,100.73,15200.0,78.7855,78.8951,78.7777,78.8481,15200.0
2014-02-06 11:40:00,100.72,100.85,100.72,100.83,10500.0,78.8403,78.9421,78.8403,78.9264,10500.0
2014-02-06 11:45:00,100.81,100.85,100.65,100.85,15500.0,78.9108,78.9421,78.7855,78.9421,15500.0
2014-02-06 11:50:00,100.85,100.85,100.67,100.69,22200.0,78.9421,78.9421,78.8012,78.8168,22200.0
2014-02-06 11:55:00,100.69,100.69,100.51,100.54,19400.0,78.8168,78.8168,78.6759,78.6994,19400.0
2014-02-06 12:00:00,100.53,100.6,100.51,100.56,15800.0,78.6916,78.7464,78.6759,78.7151,15800.0
2014-02-06 12:05:00,100.58,100.75,100.58,100.75,17500.0,78.7307,78.8638,78.7307,78.8638,17500.0
2014-02-06 12:10:00,100.74,100.77,100.64,100.74,11100.0,78.856,78.8795,78.7777,78.856,11100.0
2014-02-06 12:15:00,100.74,100.93,100.73,100.85,18300.0,78.856,79.0047,78.8481,78.9421,18300.0
2014-02-06 12:20:00,100.82,100.85,100.74,100.8,31700.0,78.9186,78.9421,78.856,78.9029,31700.0
2014-02-06 12:25:00,100.81,100.9,100.78,100.9,12100.0,78.9108,78.9812,78.8873,78.9812,12100.0
2014-02-06 12:30:00,100.9,100.9,100.83,100.88,19500.0,78.9812,78.9812,78.9264,78.9656,19500.0
2014-02-06 12:35:00,100.87,100.88,100.69,100.71,26600.0,78.9577,78.9656,78.8168,78.8325,26600.0
2014-02-06 12:40:00,100.69,100.71,100.66,100.69,8000.0,78.8168,78.8325,78.7933,78.8168,8000.0
2014-02-06 12:45:00,100.69,100.74,100.52,100.52,18700.0,78.8168,78.856,78.6838,78.6838,18700.0
2014-02-06 12:50:00,100.54,100.56,100.47,100.52,17800.0,78.6994,78.7151,78.6446,78.6838,17800.0
2014-02-06 12:55:00,100.5,100.62,100.49,100.49,10700.0,78.6681,78.762,78.6603,78.6603,10700.0
2014-02-06 13:00:00,100.5,100.61,100.48,100.61,11000.0,78.6681,78.7542,78.6524,78.7542,11000.0
2014-02-06 13:05:00,100.6,100.71,100.6,100.62,11900.0,78.7464,78.8325,78.7464,78.762,11900.0
2014-02-06 13:10:00,100.64,100.74,100.59,100.74,29100.0,78.7777,78.856,78.7386,78.856,29100.0
2014-02-06 13:15:00,100.74,100.77,100.59,100.63,108300.0,78.856,78.8795,78.7386,78.7699,108300.0
2014-02-06 13:20:00,100.64,100.76,100.6,100.66,22200.0,78.7777,78.8716,78.7464,78.7933,22200.0
2014-02-06 13:25:00,100.66,100.8,100.64,100.74,18700.0,78.7933,78.9029,78.7777,78.856,18700.0
2014-02-06 13:30:00,100.74,100.81,100.69,100.81,60300.0,78.856,78.9108,78.8168,78.9108,60300.0
2014-02-06 13:35:00,100.77,100.84,100.7,100.72,48200.0,78.8795,78.9342,78.8247,78.8403,48200.0
2014-02-06 13:40:00,100.75,100.84,100.7,100.84,26600.0,78.8638,78.9342,78.8247,78.9342,26600.0
2014-02-06 13:45:00,100.83,100.92,100.82,100.9,33200.0,78.9264,78.9969,78.9186,78.9812,33200.0
2014-02-06 13:50:00,100.89,101.03,100.89,101.01,53200.0,78.9734,79.083,78.9734,79.0673,53200.0
2014-02-06 13:55:00,101.01,101.03,100.9,100.97,19000.0,79.0673,79.083,78.9812,79.036,19000.0
2014-02-06 14:00:00,100.95,101.14,100.94,101.14,38400.0,79.0203,79.1691,79.0125,79.1691,38400.0
2014-02-06 14:05:00,101.15,101.21,101.12,101.2,30200.0,79.1769,79.2239,79.1534,79.216,30200.0
2014-02-06 14:10:00,101.2,101.32,101.19,101.31,26600.0,79.216,79.31,79.2082,79.3021,26600.0
2014-02-06 14:15:00,101.32,101.41,101.3,101.34,37000.0,79.31,79.3804,79.2943,79.3256,37000.0
2014-02-06 14:20:00,101.35,101.55,101.33,101.55,28100.0,79.3335,79.49,79.3178,79.49,28100.0
2014-02-06 14:25:00,101.53,101.59,101.45,101.45,28500.0,79.4744,79.5213,79.4117,79.4117,28500.0
2014-02-06 14:30:00,101.45,101.5,101.44,101.48,21300.0,79.4117,79.4509,79.4039,79.4352,21300.0
2014-02-06 14:35:00,101.45,101.47,101.37,101.38,13200.0,79.4117,79.4274,79.3491,79.3569,13200.0
2014-02-06 14:40:00,101.39,101.43,101.26,101.3,25700.0,79.3648,79.3961,79.263,79.2943,25700.0
2014-02-06 14:45:00,101.3,101.31,101.13,101.23,47300.0,79.2943,79.3021,79.1612,79.2395,47300.0
2014-02-06 14:50:00,101.23,101.32,101.15,101.26,27400.0,79.2395,79.31,79.1769,79.263,27400.0
2014-02-06 14:55:00,101.22,101.23,101.12,101.15,22600.0,79.2317,79.2395,79.1534,79.1769,22600.0
2014-02-06 15:00:00,101.16,101.17,101.06,101.12,26700.0,79.1847,79.1926,79.1065,79.1534,26700.0
2014-02-06 15:05:00,101.13,101.18,101.09,101.14,23800.0,79.1612,79.2004,79.1299,79.1691,23800.0
2014-02-06 15:10:00,101.14,101.17,101.08,101.1,24100.0,79.1691,79.1926,79.1221,79.1378,24100.0
2014-02-06 15:15:00,101.09,101.13,101.03,101.05,72200.0,79.1299,79.1612,79.083,79.0986,72200.0
2014-02-06 15:20:00,101.04,101.07,101.0,101.06,32900.0,79.0908,79.1143,79.0595,79.1065,32900.0
2014-02-06 15:25:00,101.04,101.07,101.02,101.05,19700.0,79.0908,79.1143,79.0751,79.0986,19700.0
2014-02-06 15:30:00,101.05,101.17,101.03,101.14,36300.0,79.0986,79.1926,79.083,79.1691,36300.0
2014-02-06 15:35:00,101.14,101.24,101.09,101.22,35000.0,79.1691,79.2474,79.1299,79.2317,35000.0
2014-02-06 15:40:00,101.23,101.24,101.18,101.21,43300.0,79.2395,79.2474,79.2004,79.2239,43300.0
2014-02-06 15:45:00,101.2,101.24,101.12,101.15,58400.0,79.216,79.2474,79.1534,79.1769,58400.0
2014-02-06 15:50:00,101.16,101.19,101.11,101.18,39300.0,79.1847,79.2082,79.1456,79.2004,39300.0
2014-02-06 15:55:00,101.17,101.35,101.17,101.22,70600.0,79.1926,79.3335,79.1926,79.2317,70600.0
2014-02-07 09:30:00,101.87,103.0,101.51,103.0,94500.0,79.7405,80.625,79.4587,80.625,94500.0
2014-02-07 09:35:00,103.0,103.67,102.62,103.5,55700.0,80.625,81.1495,80.3276,81.0164,55700.0
2014-02-07 09:40:00,103.45,103.86,103.15,103.79,99800.0,80.9773,81.2982,80.7424,81.2434,99800.0
2014-02-07 09:45:00,103.79,103.8,103.39,103.41,29100.0,81.2434,81.2512,80.9303,80.946,29100.0
2014-02-07 09:50:00,103.41,103.49,103.22,103.24,31100.0,80.946,81.0086,80.7972,80.8129,31100.0
2014-02-07 09:55:00,103.24,103.72,103.2,103.62,41300.0,80.8129,81.1886,80.7816,81.1103,41300.0
2014-02-07 10:00:00,103.63,103.91,103.53,103.58,39900.0,81.1182,81.3373,81.0399,81.079,39900.0
2014-02-07 10:05:00,103.56,103.77,103.49,103.6,41700.0,81.0634,81.2278,81.0086,81.0947,41700.0
2014-02-07 10:10:00,103.58,103.59,102.85,102.86,16700.0,81.079,81.0869,80.5076,80.5154,16700.0
2014-02-07 10:15:00,102.87,103.09,102.81,103.03,22000.0,80.5233,80.6955,80.4763,80.6485,22000.0
2014-02-07 10:20:00,103.0,103.17,102.92,102.96,16100.0,80.625,80.7581,80.5624,80.5937,16100.0
2014-02-07 10:25:00,102.92,102.97,102.67,102.8,38200.0,80.5624,80.6015,80.3667,80.4685,38200.0
2014-02-07 10:30:00,102.85,102.95,102.63,102.68,32100.0,80.5076,80.5859,80.3354,80.3745,32100.0
2014-02-07 10:35:00,102.71,102.92,102.71,102.85,27400.0,80.398,80.5624,80.398,80.5076,27400.0
2014-02-07 10:40:00,102.88,102.98,102.8,102.97,28900.0,80.5311,80.6094,80.4685,80.6015,28900.0
2014-02-07 10:45:00,102.9,103.35,102.85,103.32,50000.0,80.5467,80.899,80.5076,80.8755,50000.0
2014-02-07 10:50:00,103.34,103.42,103.16,103.41,36200.0,80.8912,80.9538,80.7503,80.946,36200.0
2014-02-07 10:55:00,103.4,103.61,103.37,103.39,25200.0,80.9381,81.1025,80.9146,80.9303,25200.0
2014-02-07 11:00:00,103.36,103.39,103.23,103.35,32700.0,80.9068,80.9303,80.8051,80.899,32700.0
2014-02-07 11:05:00,103.35,103.47,103.33,103.42,23500.0,80.899,80.9929,80.8833,80.9538,23500.0
2014-02-07 11:10:00,103.42,103.64,103.42,103.56,40000.0,80.9538,81.126,80.9538,81.0634,40000.0
2014-02-07 11:15:00,103.57,103.68,103.53,103.59,29900.0,81.0712,81.1573,81.0399,81.0869,29900.0
2014-02-07 11:20:00,103.55,103.75,103.53,103.69,86800.0,81.0555,81.2121,81.0399,81.1651,86800.0
2014-02-07 11:25:00,103.7,103.93,103.7,103.89,71600.0,81.173,81.353,81.173,81.3217,71600.0
2014-02-07 11:30:00,103.91,103.91,103.45,103.49,76100.0,81.3373,81.3373,80.9773,81.0086,76100.0
2014-02-07 11:35:00,103.48,103.48,103.24,103.32,18500.0,81.0008,81.0008,80.8129,80.8755,18500.0
2014-02-07 11:40:00,103.34,103.47,103.3,103.4,15600.0,80.8912,80.9929,80.8599,80.9381,15600.0
2014-02-07 11:45:00,103.38,103.72,103.37,103.64,22100.0,80.9225,81.1886,80.9146,81.126,22100.0
2014-02-07 11:50:00,103.64,103.67,103.5,103.59,8500.0,81.126,81.1495,81.0164,81.0869,8500.0
2014-02-07 11:55:00,103.55,103.57,103.44,103.49,6500.0,81.0555,81.0712,80.9694,81.0086,6500.0
2014-02-07 12:00:00,103.47,103.61,103.47,103.56,23100.0,80.9929,81.1025,80.9929,81.0634,23100.0
2014-02-07 12:05:00,103.54,103.57,103.39,103.42,17300.0,81.0477,81.0712,80.9303,80.9538,17300.0
2014-02-07 12:10:00,103.42,103.44,103.32,103.41,9900.0,80.9538,80.9694,80.8755,80.946,9900.0
2014-02-07 12:15:00,103.42,103.45,103.32,103.39,11100.0,80.9538,80.9773,80.8755,80.9303,11100.0
2014-02-07 12:20:00,103.36,103.44,103.34,103.41,9600.0,80.9068,80.9694,80.8912,80.946,9600.0
2014-02-07 12:25:00,103.41,103.48,103.39,103.46,10100.0,80.946,81.0008,80.9303,80.9851,10100.0
2014-02-07 12:30:00,103.49,103.64,103.49,103.57,16000.0,81.0086,81.126,81.0086,81.0712,16000.0
2014-02-07 12:35:00,103.55,103.69,103.55,103.58,40600.0,81.0555,81.1651,81.0555,81.079,40600.0
2014-02-07 12:40:00,103.59,103.66,103.57,103.6,11100.0,81.0869,81.1416,81.0712,81.0947,11100.0
2014-02-07 12:45:00,103.62,103.75,103.62,103.68,21600.0,81.1103,81.2121,81.1103,81.1573,21600.0
2014-02-07 12:50:00,103.67,103.85,103.66,103.81,23100.0,81.1495,81.2904,81.1416,81.2591,23100.0
2014-02-07 12:55:00,103.78,103.79,103.66,103.79,21600.0,81.2356,81.2434,81.1416,81.2434,21600.0
2014-02-07 13:00:00,103.76,103.79,103.58,103.62,22500.0,81.2199,81.2434,81.079,81.1103,22500.0
2014-02-07 13:05:00,103.61,103.61,103.53,103.54,8200.0,81.1025,81.1025,81.0399,81.0477,8200.0
2014-02-07 13:10:00,103.54,103.62,103.54,103.59,17500.0,81.0477,81.1103,81.0477,81.0869,17500.0
2014-02-07 13:15:00,103.57,103.61,103.55,103.59,12500.0,81.0712,81.1025,81.0555,81.0869,12500.0
2014-02-07 13:20:00,103.62,103.62,103.55,103.6,20900.0,81.1103,81.1103,81.0555,81.0947,20900.0
2014-02-07 13:25:00,103.61,103.74,103.52,103.72,31700.0,81.1025,81.2043,81.0321,81.1886,31700.0
2014-02-07 13:30:00,103.75,103.87,103.72,103.83,40400.0,81.2121,81.306,81.1886,81.2747,40400.0
2014-02-07 13:35:00,103.82,104.17,103.82,104.17,85300.0,81.2669,81.5409,81.2669,81.5409,85300.0
2014-02-07 13:40:00,104.13,104.18,104.04,104.04,29600.0,81.5095,81.5487,81.4391,81.4391,29600.0
2014-02-07 13:45:00,104.03,104.17,104.01,104.16,17600.0,81.4313,81.5409,81.4156,81.533,17600.0
2014-02-07 13:50:00,104.17,104.21,104.05,104.05,11500.0,81.5409,81.5722,81.4469,81.4469,11500.0
2014-02-07 13:55:00,104.06,104.27,103.95,104.23,29300.0,81.4548,81.6191,81.3687,81.5878,29300.0
2014-02-07 14:00:00,104.23,104.33,104.16,104.2,31400.0,81.5878,81.6661,81.533,81.5643,31400.0
2014-02-07 14:05:00,104.21,104.21,104.01,104.04,15600.0,81.5722,81.5722,81.4156,81.4391,15600.0
2014-02-07 14:10:00,104.01,104.09,103.98,103.98,12600.0,81.4156,81.4782,81.3921,81.3921,12600.0
2014-02-07 14:15:00,103.97,104.0,103.91,103.97,14600.0,81.3843,81.4078,81.3373,81.3843,14600.0
2014-02-07 14:20:00,103.97,104.21,103.96,104.1,49200.0,81.3843,81.5722,81.3765,81.4861,49200.0
2014-02-07 14:25:00,104.11,104.13,104.0,104.01,25300.0,81.4939,81.5095,81.4078,81.4156,25300.0
2014-02-07 14:30:00,103.98,104.02,103.9,103.91,14300.0,81.3921,81.4234,81.3295,81.3373,14300.0
2014-02-07 14:35:00,103.92,103.96,103.89,103.89,10700.0,81.3452,81.3765,81.3217,81.3217,10700.0
2014-02-07 14:40:00,103.9,104.01,103.9,104.0,21800.0,81.3295,81.4156,81.3295,81.4078,21800.0
2014-02-07 14:45:00,103.98,104.02,103.92,103.92,17700.0,81.3921,81.4234,81.3452,81.3452,17700.0
2014-02-07 14:50:00,103.92,104.07,103.91,104.07,44000.0,81.3452,81.4626,81.3373,81.4626,44000.0
2014-02-07 14:55:00,104.07,104.24,104.01,104.22,23700.0,81.4626,81.5957,81.4156,81.58,23700.0
2014-02-07 15:00:00,104.21,104.44,104.2,104.44,41800.0,81.5722,81.7522,81.5643,81.7522,41800.0
2014-02-07 15:05:00,104.44,104.51,104.4,104.47,64700.0,81.7522,81.807,81.7209,81.7757,64700.0
2014-02-07 15:10:00,104.46,104.51,104.39,104.39,39000.0,81.7679,81.807,81.7131,81.7131,39000.0
2014-02-07 15:15:00,104.38,104.49,104.38,104.49,25100.0,81.7052,81.7913,81.7052,81.7913,25100.0
2014-02-07 15:20:00,104.49,104.54,104.46,104.46,33900.0,81.7913,81.8305,81.7679,81.7679,33900.0
2014-02-07 15:25:00,104.46,104.53,104.38,104.38,24700.0,81.7679,81.8227,81.7052,81.7052,24700.0
2014-02-07 15:30:00,104.38,104.58,104.38,104.49,42000.0,81.7052,81.8618,81.7052,81.7913,42000.0
2014-02-07 15:35:00,104.48,104.51,104.37,104.37,36600.0,81.7835,81.807,81.6974,81.6974,36600.0
2014-02-07 15:40:00,104.36,104.44,104.35,104.43,68600.0,81.6896,81.7522,81.6818,81.7444,68600.0
2014-02-07 15:45:00,104.43,104.57,104.37,104.37,61100.0,81.7444,81.854,81.6974,81.6974,61100.0
2014-02-07 15:50:00,104.38,104.4,104.18,104.2,91100.0,81.7052,81.7209,81.5487,81.5643,91100.0
2014-02-07 15:55:00,104.21,104.26,104.15,104.19,121900.0,81.5722,81.6113,81.5252,81.5565,121900.0
2014-02-10 09:30:00,103.2,103.47,102.64,103.21,83000.0,80.7816,80.9929,80.3432,80.7894,83000.0
2014-02-10 09:35:00,103.16,103.64,103.16,103.33,34900.0,80.7503,81.126,80.7503,80.8833,34900.0
2014-02-10 09:40:00,103.37,103.56,103.29,103.36,39000.0,80.9146,81.0634,80.852,80.9068,39000.0
2014-02-10 09:45:00,103.38,103.42,103.06,103.31,25900.0,80.9225,80.9538,80.672,80.8677,25900.0
2014-02-10 09:50:00,103.38,103.44,103.12,103.35,16700.0,80.9225,80.9694,80.719,80.899,16700.0
2014-02-10 09:55:00,103.36,103.4,103.09,103.14,29700.0,80.9068,80.9381,80.6955,80.7346,29700.0
2014-02-10 10:00:00,103.18,103.32,102.98,103.08,29800.0,80.7659,80.8755,80.6094,80.6876,29800.0
2014-02-10 10:05:00,103.06,103.42,103.01,103.34,40300.0,80.672,80.9538,80.6329,80.8912,40300.0
2014-02-10 10:10:00,103.37,103.48,103.33,103.35,18400.0,80.9146,81.0008,80.8833,80.899,18400.0
2014-02-10 10:15:00,103.32,103.43,103.3,103.43,22300.0,80.8755,80.9616,80.8599,80.9616,22300.0
2014-02-10 10:20:00,103.44,103.53,103.27,103.28,16500.0,80.9694,81.0399,80.8364,80.8442,16500.0
2014-02-10 10:25:00,103.31,103.4,103.25,103.25,16300.0,80.8677,80.9381,80.8207,80.8207,16300.0
2014-02-10 10:30:00,103.32,103.46,103.12,103.17,19000.0,80.8755,80.9851,80.719,80.7581,19000.0
2014-02-10 10:35:00,103.24,103.28,103.13,103.18,16600.0,80.8129,80.8442,80.7268,80.7659,16600.0
2014-02-10 10:40:00,103.21,103.29,102.94,102.97,19100.0,80.7894,80.852,80.5781,80.6015,19100.0
2014-02-10 10:45:00,102.96,103.07,102.77,102.79,21900.0,80.5937,80.6798,80.445,80.4606,21900.0
2014-02-10 10:50:00,102.81,102.95,102.72,102.76,19000.0,80.4763,80.5859,80.4058,80.4372,19000.0
2014-02-10 10:55:00,102.78,102.95,102.78,102.92,14500.0,80.4528,80.5859,80.4528,80.5624,14500.0
2014-02-10 11:00:00,102.9,102.92,102.72,102.73,12600.0,80.5467,80.5624,80.4058,80.4137,12600.0
2014-02-10 11:05:00,102.75,103.12,102.75,103.03,14400.0,80.4293,80.719,80.4293,80.6485,14400.0
2014-02-10 11:10:00,103.04,103.21,103.04,103.18,10100.0,80.6563,80.7894,80.6563,80.7659,10100.0
2014-02-10 11:15:00,103.17,103.25,103.12,103.22,17400.0,80.7581,80.8207,80.719,80.7972,17400.0
2014-02-10 11:20:00,103.19,103.21,102.96,103.04,17700.0,80.7737,80.7894,80.5937,80.6563,17700.0
2014-02-10 11:25:00,103.05,103.07,102.95,102.99,17600.0,80.6642,80.6798,80.5859,80.6172,17600.0
2014-02-10 11:30:00,102.98,103.13,102.97,103.12,16600.0,80.6094,80.7268,80.6015,80.719,16600.0
2014-02-10 11:35:00,103.14,103.25,103.12,103.22,16500.0,80.7346,80.8207,80.719,80.7972,16500.0
2014-02-10 11:40:00,103.22,103.33,103.22,103.28,11300.0,80.7972,80.8833,80.7972,80.8442,11300.0
2014-02-10 11:45:00,103.31,103.32,103.14,103.2,10100.0,80.8677,80.8755,80.7346,80.7816,10100.0
2014-02-10 11:50:00,103.2,103.29,103.06,103.07,12200.0,80.7816,80.852,80.672,80.6798,12200.0
2014-02-10 11:55:00,103.07,103.26,103.06,103.16,13000.0,80.6798,80.8285,80.672,80.7503,13000.0
2014-02-10 12:00:00,103.17,103.22,103.12,103.13,18700.0,80.7581,80.7972,80.719,80.7268,18700.0
2014-02-10 12:05:00,103.12,103.12,103.0,103.05,23300.0,80.719,80.719,80.625,80.6642,23300.0
2014-02-10 12:10:00,103.06,103.13,103.02,103.07,67300.0,80.672,80.7268,80.6407,80.6798,67300.0
2014-02-10 12:15:00,103.07,103.2,103.07,103.11,25800.0,80.6798,80.7816,80.6798,80.7111,25800.0
2014-02-10 12:20:00,103.09,103.16,103.09,103.15,12100.0,80.6955,80.7503,80.6955,80.7424,12100.0
2014-02-10 12:25:00,103.16,103.18,103.01,103.04,14700.0,80.7503,80.7659,80.6329,80.6563,14700.0
2014-02-10 12:30:00,103.03,103.07,103.0,103.07,12300.0,80.6485,80.6798,80.625,80.6798,12300.0
2014-02-10 12:35:00,103.08,103.12,102.96,103.0,31700.0,80.6876,80.719,80.5937,80.625,31700.0
2014-02-10 12:40:00,103.0,103.04,102.91,103.04,24800.0,80.625,80.6563,80.5546,80.6563,24800.0
2014-02-10 12:45:00,103.04,103.07,102.99,103.06,15500.0,80.6563,80.6798,80.6172,80.672,15500.0
2014-02-10 12:50:00,103.07,103.1,102.98,102.98,16300.0,80.6798,80.7033,80.6094,80.6094,16300.0
2014-02-10 12:55:00,103.01,103.03,102.93,102.95,14200.0,80.6329,80.6485,80.5702,80.5859,14200.0
2014-02-10 13:00:00,102.94,103.05,102.94,103.03,40000.0,80.5781,80.6642,80.5781,80.6485,40000.0
2014-02-10 13:05:00,103.04,103.19,103.01,103.02,16400.0,80.6563,80.7737,80.6329,80.6407,16400.0
2014-02-10 13:10:00,103.02,103.07,102.95,102.95,9300.0,80.6407,80.6798,80.5859,80.5859,9300.0
2014-02-10 13:15:00,102.95,102.96,102.69,102.77,57300.0,80.5859,80.5937,80.3824,80.445,57300.0
2014-02-10 13:20:00,102.77,102.89,102.74,102.78,92900.0,80.445,80.5389,80.4215,80.4528,92900.0
2014-02-10 13:25:00,102.81,102.82,102.75,102.82,111700.0,80.4763,80.4841,80.4293,80.4841,111700.0
2014-02-10 13:30:00,102.82,102.91,102.81,102.9,104200.0,80.4841,80.5546,80.4763,80.5467,104200.0
2014-02-10 13:35:00,102.91,102.95,102.86,102.89,21900.0,80.5546,80.5859,80.5154,80.5389,21900.0
2014-02-10 13:40:00,102.89,102.94,102.75,102.78,16400.0,80.5389,80.5781,80.4293,80.4528,16400.0
2014-02-10 13:45:00,102.77,102.85,102.77,102.8,9800.0,80.445,80.5076,80.445,80.4685,9800.0
2014-02-10 13:50:00,102.81,102.84,102.73,102.76,22900.0,80.4763,80.4998,80.4137,80.4372,22900.0
2014-02-10 13:55:00,102.77,102.77,102.62,102.68,27900.0,80.445,80.445,80.3276,80.3745,27900.0
2014-02-10 14:00:00,102.67,102.68,102.59,102.59,15500.0,80.3667,80.3745,80.3041,80.3041,15500.0
2014-02-10 14:05:00,102.58,102.66,102.47,102.61,23500.0,80.2963,80.3589,80.2102,80.3197,23500.0
2014-02-10 14:10:00,102.61,102.64,102.55,102.56,36300.0,80.3197,80.3432,80.2728,80.2806,36300.0
2014-02-10 14:15:00,102.55,102.58,102.51,102.58,16300.0,80.2728,80.2963,80.2415,80.2963,16300.0
2014-02-10 14:20:00,102.61,102.67,102.57,102.66,15800.0,80.3197,80.3667,80.2884,80.3589,15800.0
2014-02-10 14:25:00,102.65,102.68,102.6,102.64,19800.0,80.3511,80.3745,80.3119,80.3432,19800.0
2014-02-10 14:30:00,102.65,102.75,102.63,102.75,8100.0,80.3511,80.4293,80.3354,80.4293,8100.0
2014-02-10 14:35:00,102.76,102.89,102.73,102.86,14000.0,80.4372,80.5389,80.4137,80.5154,14000.0
2014-02-10 14:40:00,102.86,102.88,102.73,102.73,20600.0,80.5154,80.5311,80.4137,80.4137,20600.0
2014-02-10 14:45:00,102.72,102.75,102.69,102.7,13300.0,80.4058,80.4293,80.3824,80.3902,13300.0
2014-02-10 14:50:00,102.7,102.7,102.61,102.67,11000.0,80.3902,80.3902,80.3197,80.3667,11000.0
2014-02-10 14:55:00,102.67,102.71,102.63,102.63,8900.0,80.3667,80.398,80.3354,80.3354,8900.0
2014-02-10 15:00:00,102.62,102.7,102.6,102.6,14600.0,80.3276,80.3902,80.3119,80.3119,14600.0
2014-02-10 15:05:00,102.61,102.74,102.61,102.74,14000.0,80.3197,80.4215,80.3197,80.4215,14000.0
2014-02-10 15:10:00,102.73,102.76,102.67,102.76,18500.0,80.4137,80.4372,80.3667,80.4372,18500.0
2014-02-10 15:15:00,102.76,102.76,102.63,102.66,27200.0,80.4372,80.4372,80.3354,80.3589,27200.0
2014-02-10 15:20:00,102.66,102.68,102.6,102.62,27800.0,80.3589,80.3745,80.3119,80.3276,27800.0
2014-02-10 15:25:00,102.61,102.61,102.49,102.57,126800.0,80.3197,80.3197,80.2258,80.2884,126800.0
2014-02-10 15:30:00,102.58,102.62,102.55,102.62,34000.0,80.2963,80.3276,80.2728,80.3276,34000.0
2014-02-10 15:35:00,102.63,102.71,102.62,102.67,35800.0,80.3354,80.398,80.3276,80.3667,35800.0
2014-02-10 15:40:00,102.67,102.71,102.57,102.6,53200.0,80.3667,80.398,80.2884,80.3119,53200.0
2014-02-10 15:45:00,102.6,102.63,102.5,102.55,67400.0,80.3119,80.3354,80.2336,80.2728,67400.0
2014-02-10 15:50:00,102.55,102.56,102.47,102.48,77900.0,80.2728,80.2806,80.2102,80.218,77900.0
2014-02-10 15:55:00,102.48,102.52,102.44,102.52,115900.0,80.218,80.2493,80.1867,80.2493,115900.0
2014-02-11 09:30:00,102.76,103.73,102.56,103.72,48800.0,80.4372,81.1964,80.2806,81.1886,48800.0
2014-02-11 09:35:00,103.73,103.75,103.29,103.43,27100.0,81.1964,81.2121,80.852,80.9616,27100.0
2014-02-11 09:40:00,103.51,103.62,103.13,103.22,27200.0,81.0242,81.1103,80.7268,80.7972,27200.0
2014-02-11 09:45:00,103.26,103.49,103.14,103.16,28500.0,80.8285,81.0086,80.7346,80.7503,28500.0
2014-02-11 09:50:00,103.18,103.28,103.01,103.06,20600.0,80.7659,80.8442,80.6329,80.672,20600.0
2014-02-11 09:55:00,103.09,103.16,102.89,103.06,16800.0,80.6955,80.7503,80.5389,80.672,16800.0
2014-02-11 10:00:00,103.11,103.17,102.88,103.0,12500.0,80.7111,80.7581,80.5311,80.625,12500.0
2014-02-11 10:05:00,103.01,103.16,102.97,103.04,13600.0,80.6329,80.7503,80.6015,80.6563,13600.0
2014-02-11 10:10:00,103.02,103.02,102.87,102.9,9300.0,80.6407,80.6407,80.5233,80.5467,9300.0
2014-02-11 10:15:00,102.89,103.04,102.78,102.97,27800.0,80.5389,80.6563,80.4528,80.6015,27800.0
2014-02-11 10:20:00,102.97,103.14,102.96,102.96,20900.0,80.6015,80.7346,80.5937,80.5937,20900.0
2014-02-11 10:25:00,102.97,103.11,102.97,103.08,18900.0,80.6015,80.7111,80.6015,80.6876,18900.0
2014-02-11 10:30:00,103.1,103.12,102.84,102.89,13900.0,80.7033,80.719,80.4998,80.5389,13900.0
2014-02-11 10:35:00,102.85,102.85,102.66,102.76,25100.0,80.5076,80.5076,80.3589,80.4372,25100.0
2014-02-11 10:40:00,102.76,102.81,102.67,102.73,22300.0,80.4372,80.4763,80.3667,80.4137,22300.0
2014-02-11 10:45:00,102.76,102.84,102.68,102.75,26200.0,80.4372,80.4998,80.3745,80.4293,26200.0
2014-02-11 10:50:00,102.75,102.84,102.72,102.74,46100.0,80.4293,80.4998,80.4058,80.4215,46100.0
2014-02-11 10:55:00,102.72,102.73,102.6,102.73,14500.0,80.4058,80.4137,80.3119,80.4137,14500.0
2014-02-11 11:00:00,102.74,102.93,102.74,102.89,12600.0,80.4215,80.5702,80.4215,80.5389,12600.0
2014-02-11 11:05:00,102.89,102.93,102.75,102.83,14900.0,80.5389,80.5702,80.4293,80.492,14900.0
2014-02-11 11:10:00,102.82,102.89,102.77,102.79,26200.0,80.4841,80.5389,80.445,80.4606,26200.0
2014-02-11 11:15:00,102.81,103.05,102.77,102.99,33600.0,80.4763,80.6642,80.445,80.6172,33600.0
2014-02-11 11:20:00,102.98,103.2,102.93,103.18,37800.0,80.6094,80.7816,80.5702,80.7659,37800.0
2014-02-11 11:25:00,103.23,103.28,102.96,103.09,39400.0,80.8051,80.8442,80.5937,80.6955,39400.0
2014-02-11 11:30:00,103.15,103.25,103.09,103.1,30200.0,80.7424,80.8207,80.6955,80.7033,30200.0
2014-02-11 11:35:00,103.1,103.11,102.98,103.0,22200.0,80.7033,80.7111,80.6094,80.625,22200.0
2014-02-11 11:40:00,103.0,103.06,102.96,103.0,24700.0,80.625,80.672,80.5937,80.625,24700.0
2014-02-11 11:45:00,103.05,103.08,102.89,103.03,22900.0,80.6642,80.6876,80.5389,80.6485,22900.0
2014-02-11 11:50:00,103.0,103.22,103.0,103.22,13400.0,80.625,80.7972,80.625,80.7972,13400.0
2014-02-11 11:55:00,103.24,103.24,103.07,103.16,10200.0,80.8129,80.8129,80.6798,80.7503,10200.0
2014-02-11 12:00:00,103.2,103.28,103.2,103.21,14500.0,80.7816,80.8442,80.7816,80.7894,14500.0
2014-02-11 12:05:00,103.21,103.21,103.1,103.17,8800.0,80.7894,80.7894,80.7033,80.7581,8800.0
2014-02-11 12:10:00,103.17,103.23,103.13,103.15,8200.0,80.7581,80.8051,80.7268,80.7424,8200.0
2014-02-11 12:15:00,103.13,103.33,103.13,103.31,19100.0,80.7268,80.8833,80.7268,80.8677,19100.0
2014-02-11 12:20:00,103.31,103.32,103.24,103.25,12600.0,80.8677,80.8755,80.8129,80.8207,12600.0
2014-02-11 12:25:00,103.26,103.33,103.23,103.28,16800.0,80.8285,80.8833,80.8051,80.8442,16800.0
2014-02-11 12:30:00,103.29,103.29,103.2,103.2,24400.0,80.852,80.852,80.7816,80.7816,24400.0
2014-02-11 12:35:00,103.21,103.33,103.19,103.33,9900.0,80.7894,80.8833,80.7737,80.8833,9900.0
2014-02-11 12:40:00,103.32,103.33,103.17,103.23,11900.0,80.8755,80.8833,80.7581,80.8051,11900.0
2014-02-11 12:45:00,103.2,103.23,103.17,103.18,11800.0,80.7816,80.8051,80.7581,80.7659,11800.0
2014-02-11 12:50:00,103.2,103.29,103.14,103.15,16600.0,80.7816,80.852,80.7346,80.7424,16600.0
2014-02-11 12:55:00,103.15,103.24,103.12,103.2,17200.0,80.7424,80.8129,80.719,80.7816,17200.0
2014-02-11 13:00:00,103.2,103.25,103.14,103.2,20500.0,80.7816,80.8207,80.7346,80.7816,20500.0
2014-02-11 13:05:00,103.19,103.23,103.17,103.19,20900.0,80.7737,80.8051,80.7581,80.7737,20900.0
2014-02-11 13:10:00,103.19,103.33,103.18,103.3,25200.0,80.7737,80.8833,80.7659,80.8599,25200.0
2014-02-11 13:15:00,103.3,103.4,103.28,103.3,16100.0,80.8599,80.9381,80.8442,80.8599,16100.0
2014-02-11 13:20:00,103.31,103.38,103.27,103.37,7900.0,80.8677,80.9225,80.8364,80.9146,7900.0
2014-02-11 13:25:00,103.37,103.37,103.17,103.25,19800.0,80.9146,80.9146,80.7581,80.8207,19800.0
2014-02-11 13:30:00,103.25,103.33,103.24,103.26,12700.0,80.8207,80.8833,80.8129,80.8285,12700.0
2014-02-11 13:35:00,103.26,103.37,103.24,103.37,7800.0,80.8285,80.9146,80.8129,80.9146,7800.0
2014-02-11 13:40:00,103.37,103.42,103.27,103.33,12500.0,80.9146,80.9538,80.8364,80.8833,12500.0
2014-02-11 13:45:00,103.31,103.39,103.26,103.3,8900.0,80.8677,80.9303,80.8285,80.8599,8900.0
2014-02-11 13:50:00,103.28,103.32,103.21,103.21,7000.0,80.8442,80.8755,80.7894,80.7894,7000.0
2014-02-11 13:55:00,103.2,103.22,103.18,103.22,6200.0,80.7816,80.7972,80.7659,80.7972,6200.0
2014-02-11 14:00:00,103.22,103.31,103.19,103.22,10500.0,80.7972,80.8677,80.7737,80.7972,10500.0
2014-02-11 14:05:00,103.23,103.29,103.23,103.29,7500.0,80.8051,80.852,80.8051,80.852,7500.0
2014-02-11 14:10:00,103.3,103.3,103.24,103.24,11500.0,80.8599,80.8599,80.8129,80.8129,11500.0
2014-02-11 14:15:00,103.27,103.28,103.18,103.18,10800.0,80.8364,80.8442,80.7659,80.7659,10800.0
2014-02-11 14:20:00,103.2,103.26,103.17,103.24,14700.0,80.7816,80.8285,80.7581,80.8129,14700.0
2014-02-11 14:25:00,103.24,103.27,103.18,103.26,15800.0,80.8129,80.8364,80.7659,80.8285,15800.0
2014-02-11 14:30:00,103.24,103.26,103.19,103.21,11000.0,80.8129,80.8285,80.7737,80.7894,11000.0
2014-02-11 14:35:00,103.2,103.24,103.19,103.24,14000.0,80.7816,80.8129,80.7737,80.8129,14000.0
2014-02-11 14:40:00,103.22,103.32,103.19,103.28,29200.0,80.7972,80.8755,80.7737,80.8442,29200.0
2014-02-11 14:45:00,103.3,103.33,103.28,103.3,17200.0,80.8599,80.8833,80.8442,80.8599,17200.0
2014-02-11 14:50:00,103.3,103.31,103.24,103.27,17800.0,80.8599,80.8677,80.8129,80.8364,17800.0
2014-02-11 14:55:00,103.27,103.35,103.27,103.33,19000.0,80.8364,80.899,80.8364,80.8833,19000.0
2014-02-11 15:00:00,103.34,103.47,103.34,103.47,19200.0,80.8912,80.9929,80.8912,80.9929,19200.0
2014-02-11 15:05:00,103.46,103.48,103.34,103.42,15600.0,80.9851,81.0008,80.8912,80.9538,15600.0
2014-02-11 15:10:00,103.42,103.47,103.41,103.47,10400.0,80.9538,80.9929,80.946,80.9929,10400.0
2014-02-11 15:15:00,103.47,103.48,103.42,103.47,14300.0,80.9929,81.0008,80.9538,80.9929,14300.0
2014-02-11 15:20:00,103.47,103.48,103.34,103.34,19800.0,80.9929,81.0008,80.8912,80.8912,19800.0
2014-02-11 15:25:00,103.34,103.35,103.24,103.26,21000.0,80.8912,80.899,80.8129,80.8285,21000.0
2014-02-11 15:30:00,103.26,103.26,103.19,103.21,21400.0,80.8285,80.8285,80.7737,80.7894,21400.0
2014-02-11 15:35:00,103.21,103.28,103.21,103.25,30000.0,80.7894,80.8442,80.7894,80.8207,30000.0
2014-02-11 15:40:00,103.25,103.29,103.23,103.24,26200.0,80.8207,80.852,80.8051,80.8129,26200.0
2014-02-11 15:45:00,103.25,103.26,103.17,103.2,39500.0,80.8207,80.8285,80.7581,80.7816,39500.0
2014-02-11 15:50:00,103.21,103.21,103.14,103.19,43400.0,80.7894,80.7894,80.7346,80.7737,43400.0
2014-02-11 15:55:00,103.18,103.24,103.16,103.19,77400.0,80.7659,80.8129,80.7503,80.7737,77400.0
2014-02-12 09:30:00,103.29,103.74,103.23,103.63,21900.0,80.852,81.2043,80.8051,81.1182,21900.0
2014-02-12 09:35:00,103.72,103.72,103.22,103.57,26000.0,81.1886,81.1886,80.7972,81.0712,26000.0
2014-02-12 09:40:00,103.56,103.62,103.38,103.44,9500.0,81.0634,81.1103,80.9225,80.9694,9500.0
2014-02-12 09:45:00,103.45,103.66,103.41,103.41,14200.0,80.9773,81.1416,80.946,80.946,14200.0
2014-02-12 09:50:00,103.41,103.6,103.36,103.47,10300.0,80.946,81.0947,80.9068,80.9929,10300.0
2014-02-12 09:55:00,103.54,103.71,103.48,103.58,12900.0,81.0477,81.1808,81.0008,81.079,12900.0
2014-02-12 10:00:00,103.64,103.73,103.54,103.62,23500.0,81.126,81.1964,81.0477,81.1103,23500.0
2014-02-12 10:05:00,103.63,103.67,103.44,103.55,12700.0,81.1182,81.1495,80.9694,81.0555,12700.0
2014-02-12 10:10:00,103.52,103.69,103.45,103.54,34300.0,81.0321,81.1651,80.9773,81.0477,34300.0
2014-02-12 10:15:00,103.6,103.7,103.22,103.23,27600.0,81.0947,81.173,80.7972,80.8051,27600.0
2014-02-12 10:20:00,103.25,103.31,103.12,103.16,11900.0,80.8207,80.8677,80.719,80.7503,11900.0
2014-02-12 10:25:00,103.21,103.5,103.19,103.5,12000.0,80.7894,81.0164,80.7737,81.0164,12000.0
2014-02-12 10:30:00,103.51,103.55,103.39,103.41,13500.0,81.0242,81.0555,80.9303,80.946,13500.0
2014-02-12 10:35:00,103.42,103.46,103.31,103.39,18600.0,80.9538,80.9851,80.8677,80.9303,18600.0
2014-02-12 10:40:00,103.34,103.39,103.14,103.14,12300.0,80.8912,80.9303,80.7346,80.7346,12300.0
2014-02-12 10:45:00,103.14,103.24,103.04,103.2,11800.0,80.7346,80.8129,80.6563,80.7816,11800.0
2014-02-12 10:50:00,103.24,103.31,103.2,103.25,40600.0,80.8129,80.8677,80.7816,80.8207,40600.0
2014-02-12 10:55:00,103.25,103.37,103.2,103.32,63900.0,80.8207,80.9146,80.7816,80.8755,63900.0
2014-02-12 11:00:00,103.31,103.43,103.28,103.4,12400.0,80.8677,80.9616,80.8442,80.9381,12400.0
2014-02-12 11:05:00,103.38,103.52,103.38,103.48,29800.0,80.9225,81.0321,80.9225,81.0008,29800.0
2014-02-12 11:10:00,103.5,103.57,103.4,103.48,41500.0,81.0164,81.0712,80.9381,81.0008,41500.0
2014-02-12 11:15:00,103.51,103.55,103.45,103.47,11700.0,81.0242,81.0555,80.9773,80.9929,11700.0
2014-02-12 11:20:00,103.47,103.51,103.42,103.42,22200.0,80.9929,81.0242,80.9538,80.9538,22200.0
2014-02-12 11:25:00,103.39,103.5,103.38,103.49,15500.0,80.9303,81.0164,80.9225,81.0086,15500.0
2014-02-12 11:30:00,103.46,103.59,103.42,103.59,28800.0,80.9851,81.0869,80.9538,81.0869,28800.0
2014-02-12 11:35:00,103.62,103.63,103.43,103.52,14700.0,81.1103,81.1182,80.9616,81.0321,14700.0
2014-02-12 11:40:00,103.51,103.51,103.22,103.31,26800.0,81.0242,81.0242,80.7972,80.8677,26800.0
2014-02-12 11:45:00,103.36,103.39,103.27,103.29,9800.0,80.9068,80.9303,80.8364,80.852,9800.0
2014-02-12 11:50:00,103.27,103.35,103.19,103.29,18900.0,80.8364,80.899,80.7737,80.852,18900.0
2014-02-12 11:55:00,103.34,103.41,103.31,103.41,7700.0,80.8912,80.946,80.8677,80.946,7700.0
2014-02-12 12:00:00,103.37,103.47,103.27,103.39,17200.0,80.9146,80.9929,80.8364,80.9303,17200.0
2014-02-12 12:05:00,103.4,103.51,103.37,103.42,32300.0,80.9381,81.0242,80.9146,80.9538,32300.0
2014-02-12 12:10:00,103.42,103.53,103.42,103.45,9500.0,80.9538,81.0399,80.9538,80.9773,9500.0
2014-02-12 12:15:00,103.45,103.54,103.45,103.49,8800.0,80.9773,81.0477,80.9773,81.0086,8800.0
2014-02-12 12:20:00,103.5,103.51,103.41,103.43,12800.0,81.0164,81.0242,80.946,80.9616,12800.0
2014-02-12 12:25:00,103.4,103.46,103.37,103.46,7400.0,80.9381,80.9851,80.9146,80.9851,7400.0
2014-02-12 12:30:00,103.49,103.49,103.42,103.44,7100.0,81.0086,81.0086,80.9538,80.9694,7100.0
2014-02-12 12:35:00,103.46,103.49,103.35,103.39,11300.0,80.9851,81.0086,80.899,80.9303,11300.0
2014-02-12 12:40:00,103.41,103.48,103.39,103.42,18800.0,80.946,81.0008,80.9303,80.9538,18800.0
2014-02-12 12:45:00,103.43,103.47,103.29,103.34,45500.0,80.9616,80.9929,80.852,80.8912,45500.0
2014-02-12 12:50:00,103.32,103.52,103.28,103.51,13800.0,80.8755,81.0321,80.8442,81.0242,13800.0
2014-02-12 12:55:00,103.5,103.52,103.4,103.51,16200.0,81.0164,81.0321,80.9381,81.0242,16200.0
2014-02-12 13:00:00,103.52,103.54,103.44,103.5,13900.0,81.0321,81.0477,80.9694,81.0164,13900.0
2014-02-12 13:05:00,103.51,103.62,103.5,103.61,12300.0,81.0242,81.1103,81.0164,81.1025,12300.0
2014-02-12 13:10:00,103.6,103.64,103.55,103.61,9100.0,81.0947,81.126,81.0555,81.1025,9100.0
2014-02-12 13:15:00,103.6,103.68,103.59,103.67,7300.0,81.0947,81.1573,81.0869,81.1495,7300.0
2014-02-12 13:20:00,103.68,103.74,103.61,103.64,12600.0,81.1573,81.2043,81.1025,81.126,12600.0
2014-02-12 13:25:00,103.64,103.78,103.64,103.77,12100.0,81.126,81.2356,81.126,81.2278,12100.0
2014-02-12 13:30:00,103.75,103.78,103.71,103.78,15500.0,81.2121,81.2356,81.1808,81.2356,15500.0
2014-02-12 13:35:00,103.79,103.81,103.73,103.76,8600.0,81.2434,81.2591,81.1964,81.2199,8600.0
2014-02-12 13:40:00,103.74,103.77,103.65,103.66,10800.0,81.2043,81.2278,81.1338,81.1416,10800.0
2014-02-12 13:45:00,103.64,103.66,103.53,103.55,14000.0,81.126,81.1416,81.0399,81.0555,14000.0
2014-02-12 13:50:00,103.56,103.7,103.54,103.66,32700.0,81.0634,81.173,81.0477,81.1416,32700.0
2014-02-12 13:55:00,103.63,103.71,103.63,103.7,6100.0,81.1182,81.1808,81.1182,81.173,6100.0
2014-02-12 14:00:00,103.72,103.73,103.7,103.7,8300.0,81.1886,81.1964,81.173,81.173,8300.0
2014-02-12 14:05:00,103.7,103.73,103.65,103.66,10100.0,81.173,81.1964,81.1338,81.1416,10100.0
2014-02-12 14:10:00,103.67,103.7,103.52,103.52,12000.0,81.1495,81.173,81.0321,81.0321,12000.0
2014-02-12 14:15:00,103.55,103.65,103.48,103.5,37400.0,81.0555,81.1338,81.0008,81.0164,37400.0
2014-02-12 14:20:00,103.52,103.57,103.52,103.53,6800.0,81.0321,81.0712,81.0321,81.0399,6800.0
2014-02-12 14:25:00,103.56,103.63,103.56,103.62,7500.0,81.0634,81.1182,81.0634,81.1103,7500.0
2014-02-12 14:30:00,103.62,103.62,103.5,103.6,23500.0,81.1103,81.1103,81.0164,81.0947,23500.0
2014-02-12 14:35:00,103.6,103.6,103.51,103.53,9900.0,81.0947,81.0947,81.0242,81.0399,9900.0
2014-02-12 14:40:00,103.52,103.54,103.48,103.53,8200.0,81.0321,81.0477,81.0008,81.0399,8200.0
2014-02-12 14:45:00,103.54,103.59,103.51,103.55,35100.0,81.0477,81.0869,81.0242,81.0555,35100.0
2014-02-12 14:50:00,103.54,103.58,103.52,103.54,12500.0,81.0477,81.079,81.0321,81.0477,12500.0
2014-02-12 14:55:00,103.56,103.58,103.53,103.56,15300.0,81.0634,81.079,81.0399,81.0634,15300.0
2014-02-12 15:00:00,103.56,103.61,103.52,103.52,19400.0,81.0634,81.1025,81.0321,81.0321,19400.0
2014-02-12 15:05:00,103.5,103.54,103.44,103.53,33700.0,81.0164,81.0477,80.9694,81.0399,33700.0
2014-02-12 15:10:00,103.52,103.57,103.49,103.57,38600.0,81.0321,81.0712,81.0086,81.0712,38600.0
2014-02-12 15:15:00,103.57,103.7,103.56,103.7,22500.0,81.0712,81.173,81.0634,81.173,22500.0
2014-02-12 15:20:00,103.7,103.72,103.63,103.64,30700.0,81.173,81.1886,81.1182,81.126,30700.0
2014-02-12 15:25:00,103.64,103.67,103.61,103.66,27400.0,81.126,81.1495,81.1025,81.1416,27400.0
2014-02-12 15:30:00,103.67,103.72,103.64,103.69,29300.0,81.1495,81.1886,81.126,81.1651,29300.0
2014-02-12 15:35:00,103.69,103.73,103.67,103.67,27400.0,81.1651,81.1964,81.1495,81.1495,27400.0
2014-02-12 15:40:00,103.68,103.74,103.65,103.72,55500.0,81.1573,81.2043,81.1338,81.1886,55500.0
2014-02-12 15:45:00,103.73,103.77,103.61,103.62,36900.0,81.1964,81.2278,81.1025,81.1103,36900.0
2014-02-12 15:50:00,103.6,103.67,103.54,103.57,128600.0,81.0947,81.1495,81.0477,81.0712,128600.0
2014-02-12 15:55:00,103.57,103.68,103.57,103.66,82400.0,81.0712,81.1573,81.0712,81.1416,82400.0
2014-02-13 09:30:00,103.04,103.26,102.9,103.0,23400.0,80.6563,80.8285,80.5467,80.625,23400.0
2014-02-13 09:35:00,102.92,103.24,102.92,103.24,11800.0,80.5624,80.8129,80.5624,80.8129,11800.0
2014-02-13 09:40:00,103.24,103.34,103.01,103.17,19200.0,80.8129,80.8912,80.6329,80.7581,19200.0
2014-02-13 09:45:00,103.29,103.32,103.04,103.29,20700.0,80.852,80.8755,80.6563,80.852,20700.0
2014-02-13 09:50:00,103.33,103.38,103.17,103.22,6900.0,80.8833,80.9225,80.7581,80.7972,6900.0
2014-02-13 09:55:00,103.26,103.3,103.12,103.28,19100.0,80.8285,80.8599,80.719,80.8442,19100.0
2014-02-13 10:00:00,103.29,103.48,103.18,103.3,21200.0,80.852,81.0008,80.7659,80.8599,21200.0
2014-02-13 10:05:00,103.31,103.53,103.26,103.48,15000.0,80.8677,81.0399,80.8285,81.0008,15000.0
2014-02-13 10:10:00,103.47,103.54,103.35,103.54,10500.0,80.9929,81.0477,80.899,81.0477,10500.0
2014-02-13 10:15:00,103.54,103.75,103.52,103.75,21800.0,81.0477,81.2121,81.0321,81.2121,21800.0
2014-02-13 10:20:00,103.76,103.78,103.58,103.67,9800.0,81.2199,81.2356,81.079,81.1495,9800.0
2014-02-13 10:25:00,103.61,103.74,103.51,103.66,28700.0,81.1025,81.2043,81.0242,81.1416,28700.0
2014-02-13 10:30:00,103.63,103.74,103.61,103.7,8300.0,81.1182,81.2043,81.1025,81.173,8300.0
2014-02-13 10:35:00,103.71,103.72,103.63,103.68,5000.0,81.1808,81.1886,81.1182,81.1573,5000.0
2014-02-13 10:40:00,103.7,103.72,103.6,103.72,6900.0,81.173,81.1886,81.0947,81.1886,6900.0
2014-02-13 10:45:00,103.7,103.73,103.61,103.7,7800.0,81.173,81.1964,81.1025,81.173,7800.0
2014-02-13 10:50:00,103.72,103.87,103.67,103.74,15300.0,81.1886,81.306,81.1495,81.2043,15300.0
2014-02-13 10:55:00,103.76,103.88,103.75,103.8,7400.0,81.2199,81.3139,81.2121,81.2512,7400.0
2014-02-13 11:00:00,103.81,103.87,103.75,103.75,6600.0,81.2591,81.306,81.2121,81.2121,6600.0
2014-02-13 11:05:00,103.77,103.81,103.7,103.76,20900.0,81.2278,81.2591,81.173,81.2199,20900.0
2014-02-13 11:10:00,103.75,103.81,103.7,103.81,5000.0,81.2121,81.2591,81.173,81.2591,5000.0
2014-02-13 11:15:00,103.82,103.99,103.82,103.94,6900.0,81.2669,81.4,81.2669,81.3608,6900.0
2014-02-13 11:20:00,103.95,103.99,103.9,103.93,6400.0,81.3687,81.4,81.3295,81.353,6400.0
2014-02-13 11:25:00,103.91,103.99,103.91,103.95,7300.0,81.3373,81.4,81.3373,81.3687,7300.0
2014-02-13 11:30:00,103.94,104.0,103.9,103.9,9200.0,81.3608,81.4078,81.3295,81.3295,9200.0
2014-02-13 11:35:00,103.87,103.9,103.84,103.85,5000.0,81.306,81.3295,81.2825,81.2904,5000.0
2014-02-13 11:40:00,103.85,103.91,103.85,103.91,7700.0,81.2904,81.3373,81.2904,81.3373,7700.0
2014-02-13 11:45:00,103.9,103.93,103.86,103.89,9000.0,81.3295,81.353,81.2982,81.3217,9000.0
2014-02-13 11:50:00,103.88,103.91,103.83,103.83,7600.0,81.3139,81.3373,81.2747,81.2747,7600.0
2014-02-13 11:55:00,103.82,103.82,103.63,103.71,8500.0,81.2669,81.2669,81.1182,81.1808,8500.0
2014-02-13 12:00:00,103.71,103.71,103.6,103.6,7000.0,81.1808,81.1808,81.0947,81.0947,7000.0
2014-02-13 12:05:00,103.61,103.66,103.59,103.62,6800.0,81.1025,81.1416,81.0869,81.1103,6800.0
2014-02-13 12:10:00,103.61,103.68,103.56,103.63,12000.0,81.1025,81.1573,81.0634,81.1182,12000.0
2014-02-13 12:15:00,103.64,103.67,103.56,103.56,9800.0,81.126,81.1495,81.0634,81.0634,9800.0
2014-02-13 12:20:00,103.56,103.58,103.51,103.52,6800.0,81.0634,81.079,81.0242,81.0321,6800.0
2014-02-13 12:25:00,103.53,103.54,103.5,103.53,4800.0,81.0399,81.0477,81.0164,81.0399,4800.0
2014-02-13 12:30:00,103.54,103.57,103.48,103.55,35100.0,81.0477,81.0712,81.0008,81.0555,35100.0
2014-02-13 12:35:00,103.56,103.56,103.43,103.46,13900.0,81.0634,81.0634,80.9616,80.9851,13900.0
2014-02-13 12:40:00,103.47,103.63,103.46,103.62,14400.0,80.9929,81.1182,80.9851,81.1103,14400.0
2014-02-13 12:45:00,103.61,103.67,103.59,103.66,7300.0,81.1025,81.1495,81.0869,81.1416,7300.0
2014-02-13 12:50:00,103.64,103.72,103.62,103.7,5800.0,81.126,81.1886,81.1103,81.173,5800.0
2014-02-13 12:55:00,103.7,103.74,103.67,103.73,5200.0,81.173,81.2043,81.1495,81.1964,5200.0
2014-02-13 13:00:00,103.73,103.74,103.65,103.69,5300.0,81.1964,81.2043,81.1338,81.1651,5300.0
2014-02-13 13:05:00,103.7,103.86,103.7,103.86,5000.0,81.173,81.2982,81.173,81.2982,5000.0
2014-02-13 13:10:00,103.84,103.85,103.77,103.77,7100.0,81.2825,81.2904,81.2278,81.2278,7100.0
2014-02-13 13:15:00,103.75,103.88,103.75,103.86,6000.0,81.2121,81.3139,81.2121,81.2982,6000.0
2014-02-13 13:20:00,103.87,103.87,103.81,103.83,5300.0,81.306,81.306,81.2591,81.2747,5300.0
2014-02-13 13:25:00,103.84,103.86,103.79,103.85,12000.0,81.2825,81.2982,81.2434,81.2904,12000.0
2014-02-13 13:30:00,103.86,103.89,103.84,103.89,10900.0,81.2982,81.3217,81.2825,81.3217,10900.0
2014-02-13 13:35:00,103.86,103.92,103.84,103.91,8300.0,81.2982,81.3452,81.2825,81.3373,8300.0
2014-02-13 13:40:00,103.87,103.91,103.84,103.85,10800.0,81.306,81.3373,81.2825,81.2904,10800.0
2014-02-13 13:45:00,103.86,103.88,103.84,103.86,12600.0,81.2982,81.3139,81.2825,81.2982,12600.0
2014-02-13 13:50:00,103.88,103.89,103.85,103.89,7800.0,81.3139,81.3217,81.2904,81.3217,7800.0
2014-02-13 13:55:00,103.88,103.98,103.88,103.98,9300.0,81.3139,81.3921,81.3139,81.3921,9300.0
2014-02-13 14:00:00,103.98,104.0,103.97,104.0,11200.0,81.3921,81.4078,81.3843,81.4078,11200.0
2014-02-13 14:05:00,103.99,104.01,103.97,104.0,29500.0,81.4,81.4156,81.3843,81.4078,29500.0
2014-02-13 14:10:00,104.0,104.01,103.98,104.0,16500.0,81.4078,81.4156,81.3921,81.4078,16500.0
2014-02-13 14:15:00,104.0,104.0,103.95,103.95,12900.0,81.4078,81.4078,81.3687,81.3687,12900.0
2014-02-13 14:20:00,103.97,104.0,103.96,103.97,9300.0,81.3843,81.4078,81.3765,81.3843,9300.0
2014-02-13 14:25:00,103.97,103.98,103.88,103.92,10900.0,81.3843,81.3921,81.3139,81.3452,10900.0
2014-02-13 14:30:00,103.91,103.92,103.84,103.92,8800.0,81.3373,81.3452,81.2825,81.3452,8800.0
2014-02-13 14:35:00,103.93,103.98,103.92,103.98,4500.0,81.353,81.3921,81.3452,81.3921,4500.0
2014-02-13 14:40:00,103.99,104.0,103.95,104.0,8400.0,81.4,81.4078,81.3687,81.4078,8400.0
2014-02-13 14:45:00,104.0,104.0,103.97,104.0,7700.0,81.4078,81.4078,81.3843,81.4078,7700.0
2014-02-13 14:50:00,104.0,104.01,103.95,104.01,128800.0,81.4078,81.4156,81.3687,81.4156,128800.0
2014-02-13 14:55:00,104.0,104.01,103.87,103.89,29700.0,81.4078,81.4156,81.306,81.3217,29700.0
2014-02-13 15:00:00,103.9,104.0,103.89,103.94,27000.0,81.3295,81.4078,81.3217,81.3608,27000.0
2014-02-13 15:05:00,103.92,103.95,103.82,103.84,19500.0,81.3452,81.3687,81.2669,81.2825,19500.0
2014-02-13 15:10:00,103.84,103.84,103.75,103.75,12600.0,81.2825,81.2825,81.2121,81.2121,12600.0
2014-02-13 15:15:00,103.74,103.77,103.71,103.77,15500.0,81.2043,81.2278,81.1808,81.2278,15500.0
2014-02-13 15:20:00,103.77,103.77,103.69,103.72,14800.0,81.2278,81.2278,81.1651,81.1886,14800.0
2014-02-13 15:25:00,103.73,103.76,103.67,103.76,19200.0,81.1964,81.2199,81.1495,81.2199,19200.0
2014-02-13 15:30:00,103.77,103.8,103.72,103.8,13500.0,81.2278,81.2512,81.1886,81.2512,13500.0
2014-02-13 15:35:00,103.78,103.81,103.78,103.81,20600.0,81.2356,81.2591,81.2356,81.2591,20600.0
2014-02-13 15:40:00,103.8,103.8,103.75,103.8,24400.0,81.2512,81.2512,81.2121,81.2512,24400.0
2014-02-13 15:45:00,103.81,103.81,103.63,103.71,138400.0,81.2591,81.2591,81.1182,81.1808,138400.0
2014-02-13 15:50:00,103.71,103.76,103.7,103.75,65500.0,81.1808,81.2199,81.173,81.2121,65500.0
2014-02-13 15:55:00,103.75,103.76,103.68,103.69,84800.0,81.2121,81.2199,81.1573,81.1651,84800.0
2014-02-14 09:30:00,103.62,103.67,103.32,103.49,15700.0,81.1103,81.1495,80.8755,81.0086,15700.0
2014-02-14 09:35:00,103.48,103.7,103.41,103.48,5100.0,81.0008,81.173,80.946,81.0008,5100.0
2014-02-14 09:40:00,103.45,103.53,103.26,103.47,13400.0,80.9773,81.0399,80.8285,80.9929,13400.0
2014-02-14 09:45:00,103.47,103.47,103.23,103.45,9100.0,80.9929,80.9929,80.8051,80.9773,9100.0
2014-02-14 09:50:00,103.41,103.75,103.22,103.53,31500.0,80.946,81.2121,80.7972,81.0399,31500.0
2014-02-14 09:55:00,103.54,103.75,103.39,103.65,29600.0,81.0477,81.2121,80.9303,81.1338,29600.0
2014-02-14 10:00:00,103.58,103.59,103.27,103.31,48400.0,81.079,81.0869,80.8364,80.8677,48400.0
2014-02-14 10:05:00,103.38,103.63,103.24,103.41,25000.0,80.9225,81.1182,80.8129,80.946,25000.0
2014-02-14 10:10:00,103.41,103.74,103.41,103.55,23000.0,80.946,81.2043,80.946,81.0555,23000.0
2014-02-14 10:15:00,103.52,103.65,103.45,103.57,39900.0,81.0321,81.1338,80.9773,81.0712,39900.0
2014-02-14 10:20:00,103.62,103.76,103.57,103.7,54800.0,81.1103,81.2199,81.0712,81.173,54800.0
2014-02-14 10:25:00,103.7,103.92,103.69,103.7,22100.0,81.173,81.3452,81.1651,81.173,22100.0
2014-02-14 10:30:00,103.77,103.82,103.67,103.67,45200.0,81.2278,81.2669,81.1495,81.1495,45200.0
2014-02-14 10:35:00,103.7,103.7,103.52,103.65,22200.0,81.173,81.173,81.0321,81.1338,22200.0
2014-02-14 10:40:00,103.63,103.87,103.63,103.79,11700.0,81.1182,81.306,81.1182,81.2434,11700.0
2014-02-14 10:45:00,103.73,103.88,103.73,103.85,26100.0,81.1964,81.3139,81.1964,81.2904,26100.0
2014-02-14 10:50:00,103.8,103.9,103.79,103.83,9700.0,81.2512,81.3295,81.2434,81.2747,9700.0
2014-02-14 10:55:00,103.83,103.85,103.69,103.73,12800.0,81.2747,81.2904,81.1651,81.1964,12800.0
2014-02-14 11:00:00,103.74,103.92,103.69,103.92,9600.0,81.2043,81.3452,81.1651,81.3452,9600.0
2014-02-14 11:05:00,103.92,103.98,103.82,103.89,21600.0,81.3452,81.3921,81.2669,81.3217,21600.0
2014-02-14 11:10:00,103.87,104.0,103.83,103.99,16700.0,81.306,81.4078,81.2747,81.4,16700.0
2014-02-14 11:15:00,103.99,104.0,103.94,104.0,5900.0,81.4,81.4078,81.3608,81.4078,5900.0
2014-02-14 11:20:00,103.96,104.0,103.89,103.96,4700.0,81.3765,81.4078,81.3217,81.3765,4700.0
2014-02-14 11:25:00,103.97,104.0,103.96,104.0,24300.0,81.3843,81.4078,81.3765,81.4078,24300.0
2014-02-14 11:30:00,104.0,104.0,103.92,103.98,26100.0,81.4078,81.4078,81.3452,81.3921,26100.0
2014-02-14 11:35:00,103.98,104.19,103.96,104.1,93600.0,81.3921,81.5565,81.3765,81.4861,93600.0
2014-02-14 11:40:00,104.09,104.15,104.06,104.14,12100.0,81.4782,81.5252,81.4548,81.5174,12100.0
2014-02-14 11:45:00,104.13,104.14,104.03,104.14,14500.0,81.5095,81.5174,81.4313,81.5174,14500.0
2014-02-14 11:50:00,104.14,104.4,104.14,104.32,39500.0,81.5174,81.7209,81.5174,81.6583,39500.0
2014-02-14 11:55:00,104.32,104.48,104.32,104.45,39100.0,81.6583,81.7835,81.6583,81.76,39100.0
2014-02-14 12:00:00,104.45,104.53,104.41,104.5,27200.0,81.76,81.8227,81.7287,81.7992,27200.0
2014-02-14 12:05:00,104.5,104.71,104.5,104.61,21200.0,81.7992,81.9636,81.7992,81.8853,21200.0
2014-02-14 12:10:00,104.6,104.73,104.59,104.72,13500.0,81.8775,81.9792,81.8696,81.9714,13500.0
2014-02-14 12:15:00,104.73,105.0,104.61,105.0,48200.0,81.9792,82.1906,81.8853,82.1906,48200.0
2014-02-14 12:20:00,104.97,105.22,104.95,105.13,82100.0,82.1671,82.3628,82.1514,82.2923,82100.0
2014-02-14 12:25:00,105.13,105.19,105.03,105.14,27300.0,82.2923,82.3393,82.214,82.3001,27300.0
2014-02-14 12:30:00,105.15,105.38,105.04,105.35,38600.0,82.308,82.488,82.2219,82.4645,38600.0
2014-02-14 12:35:00,105.36,105.53,105.32,105.44,48000.0,82.4724,82.6054,82.441,82.535,48000.0
2014-02-14 12:40:00,105.45,105.63,105.43,105.62,34300.0,82.5428,82.6837,82.5271,82.6759,34300.0
2014-02-14 12:45:00,105.62,105.82,105.59,105.79,46700.0,82.6759,82.8324,82.6524,82.8089,46700.0
2014-02-14 12:50:00,105.77,105.8,105.57,105.64,28300.0,82.7933,82.8168,82.6367,82.6915,28300.0
2014-02-14 12:55:00,105.66,105.7,105.59,105.59,16100.0,82.7072,82.7385,82.6524,82.6524,16100.0
2014-02-14 13:00:00,105.57,105.57,105.37,105.43,33100.0,82.6367,82.6367,82.4802,82.5271,33100.0
2014-02-14 13:05:00,105.45,105.61,105.43,105.58,13600.0,82.5428,82.668,82.5271,82.6446,13600.0
2014-02-14 13:10:00,105.58,105.58,105.48,105.55,6000.0,82.6446,82.6446,82.5663,82.6211,6000.0
2014-02-14 13:15:00,105.54,105.61,105.51,105.53,8500.0,82.6133,82.668,82.5898,82.6054,8500.0
2014-02-14 13:20:00,105.53,105.67,105.52,105.63,19200.0,82.6054,82.715,82.5976,82.6837,19200.0
2014-02-14 13:25:00,105.62,105.91,105.61,105.91,18000.0,82.6759,82.9029,82.668,82.9029,18000.0
2014-02-14 13:30:00,105.86,105.95,105.82,105.87,20800.0,82.8637,82.9342,82.8324,82.8716,20800.0
2014-02-14 13:35:00,105.87,105.96,105.83,105.88,14400.0,82.8716,82.942,82.8403,82.8794,14400.0
2014-02-14 13:40:00,105.89,105.93,105.8,105.87,14700.0,82.8872,82.9185,82.8168,82.8716,14700.0
2014-02-14 13:45:00,105.91,106.19,105.9,106.03,103100.0,82.9029,83.1221,82.895,82.9968,103100.0
2014-02-14 13:50:00,106.03,106.16,106.03,106.16,23200.0,82.9968,83.0986,82.9968,83.0986,23200.0
2014-02-14 13:55:00,106.16,106.24,106.1,106.18,25900.0,83.0986,83.1612,83.0516,83.1142,25900.0
2014-02-14 14:00:00,106.17,106.19,106.03,106.19,31300.0,83.1064,83.1221,82.9968,83.1221,31300.0
2014-02-14 14:05:00,106.16,106.22,106.13,106.16,25000.0,83.0986,83.1455,83.0751,83.0986,25000.0
2014-02-14 14:10:00,106.14,106.18,106.09,106.17,11200.0,83.0829,83.1142,83.0438,83.1064,11200.0
2014-02-14 14:15:00,106.17,106.22,106.15,106.17,12600.0,83.1064,83.1455,83.0907,83.1064,12600.0
2014-02-14 14:20:00,106.15,106.19,106.1,106.14,11300.0,83.0907,83.1221,83.0516,83.0829,11300.0
2014-02-14 14:25:00,106.15,106.22,106.13,106.18,10900.0,83.0907,83.1455,83.0751,83.1142,10900.0
2014-02-14 14:30:00,106.19,106.25,106.18,106.25,30900.0,83.1221,83.169,83.1142,83.169,30900.0
2014-02-14 14:35:00,106.24,106.25,106.21,106.24,8800.0,83.1612,83.169,83.1377,83.1612,8800.0
2014-02-14 14:40:00,106.24,106.31,106.2,106.31,10900.0,83.1612,83.216,83.1299,83.216,10900.0
2014-02-14 14:45:00,106.3,106.38,106.29,106.32,18400.0,83.2082,83.2708,83.2003,83.2238,18400.0
2014-02-14 14:50:00,106.32,106.41,106.31,106.37,13100.0,83.2238,83.2943,83.216,83.2629,13100.0
2014-02-14 14:55:00,106.37,106.45,106.37,106.39,16100.0,83.2629,83.3256,83.2629,83.2786,16100.0
2014-02-14 15:00:00,106.4,106.4,106.36,106.37,16300.0,83.2864,83.2864,83.2551,83.2629,16300.0
2014-02-14 15:05:00,106.36,106.38,106.28,106.31,20000.0,83.2551,83.2708,83.1925,83.216,20000.0
2014-02-14 15:10:00,106.31,106.31,106.25,106.25,19400.0,83.216,83.216,83.169,83.169,19400.0
2014-02-14 15:15:00,106.24,106.29,106.24,106.28,16500.0,83.1612,83.2003,83.1612,83.1925,16500.0
2014-02-14 15:20:00,106.3,106.31,106.26,106.3,18600.0,83.2082,83.216,83.1768,83.2082,18600.0
2014-02-14 15:25:00,106.3,106.39,106.28,106.39,24400.0,83.2082,83.2786,83.1925,83.2786,24400.0
2014-02-14 15:30:00,106.38,106.39,106.35,106.36,28000.0,83.2708,83.2786,83.2473,83.2551,28000.0
2014-02-14 15:35:00,106.37,106.44,106.35,106.4,32500.0,83.2629,83.3177,83.2473,83.2864,32500.0
2014-02-14 15:40:00,106.41,106.41,106.26,106.28,32000.0,83.2943,83.2943,83.1768,83.1925,32000.0
2014-02-14 15:45:00,106.29,106.33,106.26,106.33,41800.0,83.2003,83.2316,83.1768,83.2316,41800.0
2014-02-14 15:50:00,106.31,106.32,106.26,106.29,62700.0,83.216,83.2238,83.1768,83.2003,62700.0
2014-02-14 15:55:00,106.28,106.42,106.28,106.35,114500.0,83.1925,83.3021,83.1925,83.2473,114500.0
2014-02-18 09:30:00,106.08,106.82,105.58,105.7,152900.0,83.0359,83.6152,82.6446,82.7385,152900.0
2014-02-18 09:35:00,105.69,106.33,105.58,106.11,24400.0,82.7307,83.2316,82.6446,83.0594,24400.0
2014-02-18 09:40:00,106.11,106.47,106.09,106.4,20400.0,83.0594,83.3412,83.0438,83.2864,20400.0
2014-02-18 09:45:00,106.43,107.1,106.43,107.08,60900.0,83.3099,83.8344,83.3099,83.8187,60900.0
2014-02-18 09:50:00,107.08,107.22,106.63,107.03,19300.0,83.8187,83.9283,83.4665,83.7796,19300.0
2014-02-18 09:55:00,107.01,107.06,106.68,106.87,43600.0,83.7639,83.8031,83.5056,83.6543,43600.0
2014-02-18 10:00:00,106.82,106.87,106.48,106.48,28200.0,83.6152,83.6543,83.3491,83.3491,28200.0
2014-02-18 10:05:00,106.48,106.82,106.45,106.76,28800.0,83.3491,83.6152,83.3256,83.5682,28800.0
2014-02-18 10:10:00,106.79,106.79,106.52,106.61,33200.0,83.5917,83.5917,83.3804,83.4508,33200.0
2014-02-18 10:15:00,106.6,106.72,106.54,106.63,32700.0,83.443,83.5369,83.396,83.4665,32700.0
2014-02-18 10:20:00,106.61,106.68,106.53,106.64,18400.0,83.4508,83.5056,83.3882,83.4743,18400.0
2014-02-18 10:25:00,106.59,106.75,106.58,106.67,22100.0,83.4352,83.5604,83.4273,83.4978,22100.0
2014-02-18 10:30:00,106.65,106.73,106.54,106.54,14100.0,83.4821,83.5447,83.396,83.396,14100.0
2014-02-18 10:35:00,106.57,106.59,106.39,106.59,31100.0,83.4195,83.4352,83.2786,83.4352,31100.0
2014-02-18 10:40:00,106.55,106.67,106.5,106.51,27000.0,83.4038,83.4978,83.3647,83.3725,27000.0
2014-02-18 10:45:00,106.52,106.59,106.5,106.54,17700.0,83.3804,83.4352,83.3647,83.396,17700.0
2014-02-18 10:50:00,106.52,106.68,106.51,106.64,19500.0,83.3804,83.5056,83.3725,83.4743,19500.0
2014-02-18 10:55:00,106.65,106.74,106.62,106.69,22200.0,83.4821,83.5526,83.4586,83.5134,22200.0
2014-02-18 11:00:00,106.69,106.84,106.67,106.75,19800.0,83.5134,83.6308,83.4978,83.5604,19800.0
2014-02-18 11:05:00,106.75,106.82,106.69,106.69,14100.0,83.5604,83.6152,83.5134,83.5134,14100.0
2014-02-18 11:10:00,106.68,106.84,106.66,106.71,87600.0,83.5056,83.6308,83.49,83.5291,87600.0
2014-02-18 11:15:00,106.7,106.7,106.56,106.65,15900.0,83.5213,83.5213,83.4117,83.4821,15900.0
2014-02-18 11:20:00,106.63,106.63,106.32,106.32,41700.0,83.4665,83.4665,83.2238,83.2238,41700.0
2014-02-18 11:25:00,106.31,106.42,106.3,106.38,24100.0,83.216,83.3021,83.2082,83.2708,24100.0
2014-02-18 11:30:00,106.39,106.4,106.28,106.29,14500.0,83.2786,83.2864,83.1925,83.2003,14500.0
2014-02-18 11:35:00,106.29,106.4,106.26,106.27,33500.0,83.2003,83.2864,83.1768,83.1847,33500.0
2014-02-18 11:40:00,106.26,106.26,106.17,106.22,36800.0,83.1768,83.1768,83.1064,83.1455,36800.0
2014-02-18 11:45:00,106.21,106.43,106.19,106.35,32300.0,83.1377,83.3099,83.1221,83.2473,32300.0
2014-02-18 11:50:00,106.35,106.46,106.35,106.37,23400.0,83.2473,83.3334,83.2473,83.2629,23400.0
2014-02-18 11:55:00,106.37,106.38,106.1,106.22,22900.0,83.2629,83.2708,83.0516,83.1455,22900.0
2014-02-18 12:00:00,106.2,106.39,106.18,106.38,8800.0,83.1299,83.2786,83.1142,83.2708,8800.0
2014-02-18 12:05:00,106.39,106.48,106.34,106.42,20700.0,83.2786,83.3491,83.2395,83.3021,20700.0
2014-02-18 12:10:00,106.42,106.52,106.41,106.51,13100.0,83.3021,83.3804,83.2943,83.3725,13100.0
2014-02-18 12:15:00,106.54,106.54,106.45,106.49,9600.0,83.396,83.396,83.3256,83.3569,9600.0
2014-02-18 12:20:00,106.47,106.6,106.43,106.59,27500.0,83.3412,83.443,83.3099,83.4352,27500.0
2014-02-18 12:25:00,106.57,106.62,106.55,106.59,6200.0,83.4195,83.4586,83.4038,83.4352,6200.0
2014-02-18 12:30:00,106.62,106.7,106.61,106.7,15000.0,83.4586,83.5213,83.4508,83.5213,15000.0
2014-02-18 12:35:00,106.69,106.74,106.65,106.71,16600.0,83.5134,83.5526,83.4821,83.5291,16600.0
2014-02-18 12:40:00,106.71,106.74,106.65,106.72,11000.0,83.5291,83.5526,83.4821,83.5369,11000.0
2014-02-18 12:45:00,106.74,106.77,106.68,106.76,11400.0,83.5526,83.5761,83.5056,83.5682,11400.0
2014-02-18 12:50:00,106.74,106.76,106.65,106.69,11000.0,83.5526,83.5682,83.4821,83.5134,11000.0
2014-02-18 12:55:00,106.65,106.74,106.63,106.73,9800.0,83.4821,83.5526,83.4665,83.5447,9800.0
2014-02-18 13:00:00,106.75,106.85,106.75,106.84,7600.0,83.5604,83.6387,83.5604,83.6308,7600.0
2014-02-18 13:05:00,106.85,107.02,106.85,107.0,65300.0,83.6387,83.7717,83.6387,83.7561,65300.0
2014-02-18 13:10:00,106.99,106.99,106.82,106.88,10600.0,83.7483,83.7483,83.6152,83.6622,10600.0
2014-02-18 13:15:00,106.9,106.93,106.87,106.87,7200.0,83.6778,83.7013,83.6543,83.6543,7200.0
2014-02-18 13:20:00,106.88,106.88,106.75,106.77,12700.0,83.6622,83.6622,83.5604,83.5761,12700.0
2014-02-18 13:25:00,106.77,106.88,106.77,106.85,11300.0,83.5761,83.6622,83.5761,83.6387,11300.0
2014-02-18 13:30:00,106.81,106.83,106.71,106.8,11100.0,83.6074,83.623,83.5291,83.5995,11100.0
2014-02-18 13:35:00,106.8,106.81,106.73,106.77,8600.0,83.5995,83.6074,83.5447,83.5761,8600.0
2014-02-18 13:40:00,106.77,106.86,106.76,106.86,16500.0,83.5761,83.6465,83.5682,83.6465,16500.0
2014-02-18 13:45:00,106.85,106.87,106.76,106.87,22800.0,83.6387,83.6543,83.5682,83.6543,22800.0
2014-02-18 13:50:00,106.87,106.89,106.83,106.83,9300.0,83.6543,83.67,83.623,83.623,9300.0
2014-02-18 13:55:00,106.84,106.86,106.77,106.85,9500.0,83.6308,83.6465,83.5761,83.6387,9500.0
2014-02-18 14:00:00,106.85,106.87,106.83,106.84,4800.0,83.6387,83.6543,83.623,83.6308,4800.0
2014-02-18 14:05:00,106.85,106.85,106.79,106.81,12100.0,83.6387,83.6387,83.5917,83.6074,12100.0
2014-02-18 14:10:00,106.8,106.89,106.78,106.88,14800.0,83.5995,83.67,83.5839,83.6622,14800.0
2014-02-18 14:15:00,106.89,106.9,106.79,106.81,12100.0,83.67,83.6778,83.5917,83.6074,12100.0
2014-02-18 14:20:00,106.8,106.83,106.79,106.8,17200.0,83.5995,83.623,83.5917,83.5995,17200.0
2014-02-18 14:25:00,106.81,106.87,106.79,106.82,17300.0,83.6074,83.6543,83.5917,83.6152,17300.0
2014-02-18 14:30:00,106.82,106.85,106.79,106.85,11200.0,83.6152,83.6387,83.5917,83.6387,11200.0
2014-02-18 14:35:00,106.84,106.96,106.83,106.95,30600.0,83.6308,83.7248,83.623,83.717,30600.0
2014-02-18 14:40:00,106.95,107.03,106.95,107.01,18600.0,83.717,83.7796,83.717,83.7639,18600.0
2014-02-18 14:45:00,107.0,107.01,106.93,106.94,10800.0,83.7561,83.7639,83.7013,83.7091,10800.0
2014-02-18 14:50:00,106.94,106.94,106.83,106.84,12500.0,83.7091,83.7091,83.623,83.6308,12500.0
2014-02-18 14:55:00,106.84,106.86,106.82,106.86,18500.0,83.6308,83.6465,83.6152,83.6465,18500.0
2014-02-18 15:00:00,106.86,106.87,106.84,106.85,22600.0,83.6465,83.6543,83.6308,83.6387,22600.0
2014-02-18 15:05:00,106.84,106.9,106.84,106.85,31800.0,83.6308,83.6778,83.6308,83.6387,31800.0
2014-02-18 15:10:00,106.84,106.93,106.82,106.93,17700.0,83.6308,83.7013,83.6152,83.7013,17700.0
2014-02-18 15:15:00,106.93,106.94,106.8,106.8,10600.0,83.7013,83.7091,83.5995,83.5995,10600.0
2014-02-18 15:20:00,106.79,106.85,106.79,106.85,13400.0,83.5917,83.6387,83.5917,83.6387,13400.0
2014-02-18 15:25:00,106.84,106.91,106.84,106.9,25800.0,83.6308,83.6856,83.6308,83.6778,25800.0
2014-02-18 15:30:00,106.89,106.9,106.84,106.85,12400.0,83.67,83.6778,83.6308,83.6387,12400.0
2014-02-18 15:35:00,106.85,106.88,106.84,106.87,29700.0,83.6387,83.6622,83.6308,83.6543,29700.0
2014-02-18 15:40:00,106.87,106.88,106.84,106.86,29400.0,83.6543,83.6622,83.6308,83.6465,29400.0
2014-02-18 15:45:00,106.86,106.9,106.85,106.86,46400.0,83.6465,83.6778,83.6387,83.6465,46400.0
2014-02-18 15:50:00,106.87,106.9,106.84,106.84,67200.0,83.6543,83.6778,83.6308,83.6308,67200.0
2014-02-18 15:55:00,106.84,106.84,106.71,106.77,94400.0,83.6308,83.6308,83.5291,83.5761,94400.0
2014-02-19 09:30:00,106.33,106.66,106.13,106.32,59000.0,83.2316,83.49,83.0751,83.2238,59000.0
2014-02-19 09:35:00,106.31,107.05,106.26,107.04,17100.0,83.216,83.7952,83.1768,83.7874,17100.0
2014-02-19 09:40:00,107.04,107.07,106.67,106.72,25700.0,83.7874,83.8109,83.4978,83.5369,25700.0
2014-02-19 09:45:00,106.71,106.97,106.7,106.97,16600.0,83.5291,83.7326,83.5213,83.7326,16600.0
2014-02-19 09:50:00,106.99,107.16,106.87,107.14,19500.0,83.7483,83.8813,83.6543,83.8657,19500.0
2014-02-19 09:55:00,107.13,107.2,107.04,107.18,13400.0,83.8579,83.9126,83.7874,83.897,13400.0
2014-02-19 10:00:00,107.18,107.2,106.98,107.05,17900.0,83.897,83.9126,83.7404,83.7952,17900.0
2014-02-19 10:05:00,107.14,107.15,106.94,107.07,166100.0,83.8657,83.8735,83.7091,83.8109,166100.0
2014-02-19 10:10:00,107.05,107.25,107.04,107.2,50400.0,83.7952,83.9518,83.7874,83.9126,50400.0
2014-02-19 10:15:00,107.17,107.18,106.95,107.09,36300.0,83.8892,83.897,83.717,83.8265,36300.0
2014-02-19 10:20:00,107.09,107.12,106.99,107.05,14100.0,83.8265,83.85,83.7483,83.7952,14100.0
2014-02-19 10:25:00,107.07,107.19,107.03,107.1,17600.0,83.8109,83.9048,83.7796,83.8344,17600.0
2014-02-19 10:30:00,107.09,107.12,106.96,106.96,13900.0,83.8265,83.85,83.7248,83.7248,13900.0
2014-02-19 10:35:00,106.98,107.01,106.94,106.99,146400.0,83.7404,83.7639,83.7091,83.7483,146400.0
2014-02-19 10:40:00,107.01,107.02,106.96,106.99,12400.0,83.7639,83.7717,83.7248,83.7483,12400.0
2014-02-19 10:45:00,106.99,107.0,106.95,106.98,7500.0,83.7483,83.7561,83.717,83.7404,7500.0
2014-02-19 10:50:00,106.96,106.96,106.86,106.88,11700.0,83.7248,83.7248,83.6465,83.6622,11700.0
2014-02-19 10:55:00,106.86,106.86,106.64,106.66,19500.0,83.6465,83.6465,83.4743,83.49,19500.0
2014-02-19 11:00:00,106.65,106.7,106.54,106.67,24200.0,83.4821,83.5213,83.396,83.4978,24200.0
2014-02-19 11:05:00,106.69,106.76,106.67,106.75,17700.0,83.5134,83.5682,83.4978,83.5604,17700.0
2014-02-19 11:10:00,106.75,106.75,106.61,106.62,8400.0,83.5604,83.5604,83.4508,83.4586,8400.0
2014-02-19 11:15:00,106.61,106.81,106.59,106.79,88900.0,83.4508,83.6074,83.4352,83.5917,88900.0
2014-02-19 11:20:00,106.8,106.91,106.78,106.9,7000.0,83.5995,83.6856,83.5839,83.6778,7000.0
2014-02-19 11:25:00,106.9,106.92,106.82,106.83,11300.0,83.6778,83.6935,83.6152,83.623,11300.0
2014-02-19 11:30:00,106.84,106.93,106.81,106.89,6300.0,83.6308,83.7013,83.6074,83.67,6300.0
2014-02-19 11:35:00,106.9,106.9,106.81,106.85,6500.0,83.6778,83.6778,83.6074,83.6387,6500.0
2014-02-19 11:40:00,106.86,106.86,106.74,106.82,9000.0,83.6465,83.6465,83.5526,83.6152,9000.0
2014-02-19 11:45:00,106.8,106.81,106.71,106.72,9300.0,83.5995,83.6074,83.5291,83.5369,9300.0
2014-02-19 11:50:00,106.73,106.75,106.7,106.71,5700.0,83.5447,83.5604,83.5213,83.5291,5700.0
2014-02-19 11:55:00,106.71,106.72,106.28,106.28,11800.0,83.5291,83.5369,83.1925,83.1925,11800.0
2014-02-19 12:00:00,106.3,106.3,106.1,106.22,20700.0,83.2082,83.2082,83.0516,83.1455,20700.0
2014-02-19 12:05:00,106.22,106.33,106.21,106.21,13400.0,83.1455,83.2316,83.1377,83.1377,13400.0
2014-02-19 12:10:00,106.2,106.21,106.08,106.16,13600.0,83.1299,83.1377,83.0359,83.0986,13600.0
2014-02-19 12:15:00,106.17,106.17,105.86,105.86,16900.0,83.1064,83.1064,82.8637,82.8637,16900.0
2014-02-19 12:20:00,105.9,105.9,105.61,105.78,15300.0,82.895,82.895,82.668,82.8011,15300.0
2014-02-19 12:25:00,105.77,105.85,105.71,105.85,10400.0,82.7933,82.8559,82.7463,82.8559,10400.0
2014-02-19 12:30:00,105.83,105.95,105.82,105.89,17300.0,82.8403,82.9342,82.8324,82.8872,17300.0
2014-02-19 12:35:00,105.89,105.89,105.84,105.88,14700.0,82.8872,82.8872,82.8481,82.8794,14700.0
2014-02-19 12:40:00,105.88,105.91,105.77,105.83,120700.0,82.8794,82.9029,82.7933,82.8403,120700.0
2014-02-19 12:45:00,105.83,105.9,105.74,105.76,27600.0,82.8403,82.895,82.7698,82.7855,27600.0
2014-02-19 12:50:00,105.74,105.84,105.71,105.75,16000.0,82.7698,82.8481,82.7463,82.7776,16000.0
2014-02-19 12:55:00,105.74,105.87,105.71,105.82,12300.0,82.7698,82.8716,82.7463,82.8324,12300.0
2014-02-19 13:00:00,105.84,105.91,105.83,105.9,9000.0,82.8481,82.9029,82.8403,82.895,9000.0
2014-02-19 13:05:00,105.88,106.02,105.86,105.97,18700.0,82.8794,82.989,82.8637,82.9498,18700.0
2014-02-19 13:10:00,105.97,106.01,105.93,106.01,5600.0,82.9498,82.9812,82.9185,82.9812,5600.0
2014-02-19 13:15:00,106.05,106.05,105.98,106.0,7700.0,83.0125,83.0125,82.9577,82.9733,7700.0
2014-02-19 13:20:00,105.99,106.02,105.94,105.99,12300.0,82.9655,82.989,82.9264,82.9655,12300.0
2014-02-19 13:25:00,106.02,106.05,105.91,105.94,23200.0,82.989,83.0125,82.9029,82.9264,23200.0
2014-02-19 13:30:00,105.94,105.97,105.89,105.89,11400.0,82.9264,82.9498,82.8872,82.8872,11400.0
2014-02-19 13:35:00,105.92,105.93,105.86,105.89,9600.0,82.9107,82.9185,82.8637,82.8872,9600.0
2014-02-19 13:40:00,105.88,105.89,105.8,105.8,10800.0,82.8794,82.8872,82.8168,82.8168,10800.0
2014-02-19 13:45:00,105.78,105.78,105.5,105.51,25200.0,82.8011,82.8011,82.5819,82.5898,25200.0
2014-02-19 13:50:00,105.51,105.6,105.51,105.56,20200.0,82.5898,82.6602,82.5898,82.6289,20200.0
2014-02-19 13:55:00,105.55,105.55,105.47,105.47,8800.0,82.6211,82.6211,82.5585,82.5585,8800.0
2014-02-19 14:00:00,105.5,105.53,105.24,105.34,35500.0,82.5819,82.6054,82.3784,82.4567,35500.0
2014-02-19 14:05:00,105.33,105.49,105.33,105.49,35800.0,82.4489,82.5741,82.4489,82.5741,35800.0
2014-02-19 14:10:00,105.49,105.59,105.42,105.46,23300.0,82.5741,82.6524,82.5193,82.5506,23300.0
2014-02-19 14:15:00,105.46,105.48,105.3,105.34,20600.0,82.5506,82.5663,82.4254,82.4567,20600.0
2014-02-19 14:20:00,105.32,105.35,105.05,105.15,23200.0,82.441,82.4645,82.2297,82.308,23200.0
2014-02-19 14:25:00,105.17,105.25,105.08,105.24,16100.0,82.3236,82.3862,82.2532,82.3784,16100.0
2014-02-19 14:30:00,105.24,105.27,105.16,105.18,22500.0,82.3784,82.4019,82.3158,82.3315,22500.0
2014-02-19 14:35:00,105.21,105.31,105.12,105.24,24700.0,82.3549,82.4332,82.2845,82.3784,24700.0
2014-02-19 14:40:00,105.25,105.34,105.21,105.25,19900.0,82.3862,82.4567,82.3549,82.3862,19900.0
2014-02-19 14:45:00,105.21,105.3,105.15,105.26,21300.0,82.3549,82.4254,82.308,82.3941,21300.0
2014-02-19 14:50:00,105.27,105.33,105.22,105.32,15700.0,82.4019,82.4489,82.3628,82.441,15700.0
2014-02-19 14:55:00,105.33,105.33,105.19,105.31,34000.0,82.4489,82.4489,82.3393,82.4332,34000.0
2014-02-19 15:00:00,105.32,105.36,105.28,105.3,20300.0,82.441,82.4724,82.4097,82.4254,20300.0
2014-02-19 15:05:00,105.32,105.34,105.25,105.28,19700.0,82.441,82.4567,82.3862,82.4097,19700.0
2014-02-19 15:10:00,105.28,105.28,105.14,105.15,29700.0,82.4097,82.4097,82.3001,82.308,29700.0
2014-02-19 15:15:00,105.17,105.22,105.11,105.2,141100.0,82.3236,82.3628,82.2767,82.3471,141100.0
2014-02-19 15:20:00,105.2,105.27,105.14,105.27,54200.0,82.3471,82.4019,82.3001,82.4019,54200.0
2014-02-19 15:25:00,105.26,105.28,105.18,105.27,36800.0,82.3941,82.4097,82.3315,82.4019,36800.0
2014-02-19 15:30:00,105.25,105.28,105.14,105.27,45400.0,82.3862,82.4097,82.3001,82.4019,45400.0
2014-02-19 15:35:00,105.25,105.29,105.23,105.26,28200.0,82.3862,82.4176,82.3706,82.3941,28200.0
2014-02-19 15:40:00,105.26,105.37,105.26,105.37,60000.0,82.3941,82.4802,82.3941,82.4802,60000.0
2014-02-19 15:45:00,105.37,105.37,105.25,105.3,85400.0,82.4802,82.4802,82.3862,82.4254,85400.0
2014-02-19 15:50:00,105.3,105.32,105.14,105.14,84500.0,82.4254,82.441,82.3001,82.3001,84500.0
2014-02-19 15:55:00,105.14,105.25,105.1,105.23,97200.0,82.3001,82.3862,82.2688,82.3706,97200.0
2014-02-20 09:30:00,105.7,106.65,105.53,106.1,62200.0,82.7385,83.4821,82.6054,83.0516,62200.0
2014-02-20 09:35:00,106.25,106.5,106.14,106.15,24500.0,83.169,83.3647,83.0829,83.0907,24500.0
2014-02-20 09:40:00,106.15,106.33,106.08,106.22,30000.0,83.0907,83.2316,83.0359,83.1455,30000.0
2014-02-20 09:45:00,106.3,106.53,106.24,106.3,21100.0,83.2082,83.3882,83.1612,83.2082,21100.0
2014-02-20 09:50:00,106.32,106.56,106.26,106.44,21100.0,83.2238,83.4117,83.1768,83.3177,21100.0
2014-02-20 09:55:00,106.44,106.48,106.25,106.33,17800.0,83.3177,83.3491,83.169,83.2316,17800.0
2014-02-20 10:00:00,106.3,106.35,106.1,106.35,26200.0,83.2082,83.2473,83.0516,83.2473,26200.0
2014-02-20 10:05:00,106.36,106.44,106.25,106.33,83400.0,83.2551,83.3177,83.169,83.2316,83400.0
2014-02-20 10:10:00,106.32,106.92,106.31,106.92,45100.0,83.2238,83.6935,83.216,83.6935,45100.0
2014-02-20 10:15:00,106.92,107.15,106.92,107.15,40200.0,83.6935,83.8735,83.6935,83.8735,40200.0
2014-02-20 10:20:00,107.14,107.4,107.14,107.36,58300.0,83.8657,84.0692,83.8657,84.0379,58300.0
2014-02-20 10:25:00,107.37,107.43,107.21,107.21,64700.0,84.0457,84.0927,83.9205,83.9205,64700.0
2014-02-20 10:30:00,107.22,107.5,107.18,107.47,43600.0,83.9283,84.1475,83.897,84.124,43600.0
2014-02-20 10:35:00,107.47,107.62,107.36,107.36,40100.0,84.124,84.2414,84.0379,84.0379,40100.0
2014-02-20 10:40:00,107.34,107.43,107.34,107.41,19600.0,84.0222,84.0927,84.0222,84.077,19600.0
2014-02-20 10:45:00,107.41,107.56,107.41,107.54,25200.0,84.077,84.1944,84.077,84.1788,25200.0
2014-02-20 10:50:00,107.54,107.63,107.54,107.63,31200.0,84.1788,84.2492,84.1788,84.2492,31200.0
2014-02-20 10:55:00,107.63,107.75,107.62,107.65,23200.0,84.2492,84.3432,84.2414,84.2649,23200.0
2014-02-20 11:00:00,107.63,107.64,107.4,107.48,26900.0,84.2492,84.2571,84.0692,84.1318,26900.0
2014-02-20 11:05:00,107.49,107.52,107.45,107.49,28900.0,84.1396,84.1631,84.1083,84.1396,28900.0
2014-02-20 11:10:00,107.48,107.48,107.42,107.42,14600.0,84.1318,84.1318,84.0849,84.0849,14600.0
2014-02-20 11:15:00,107.41,107.41,107.24,107.24,19900.0,84.077,84.077,83.944,83.944,19900.0
2014-02-20 11:20:00,107.2,107.25,107.17,107.17,15500.0,83.9126,83.9518,83.8892,83.8892,15500.0
2014-02-20 11:25:00,107.14,107.14,106.99,107.04,13800.0,83.8657,83.8657,83.7483,83.7874,13800.0
2014-02-20 11:30:00,107.04,107.05,106.97,107.0,13700.0,83.7874,83.7952,83.7326,83.7561,13700.0
2014-02-20 11:35:00,106.99,107.12,106.99,107.09,18100.0,83.7483,83.85,83.7483,83.8265,18100.0
2014-02-20 11:40:00,107.07,107.09,106.91,106.92,19500.0,83.8109,83.8265,83.6856,83.6935,19500.0
2014-02-20 11:45:00,106.92,106.99,106.91,106.94,13400.0,83.6935,83.7483,83.6856,83.7091,13400.0
2014-02-20 11:50:00,106.94,106.94,106.81,106.87,15800.0,83.7091,83.7091,83.6074,83.6543,15800.0
2014-02-20 11:55:00,106.88,106.9,106.83,106.9,15600.0,83.6622,83.6778,83.623,83.6778,15600.0
2014-02-20 12:00:00,106.9,106.95,106.9,106.92,6500.0,83.6778,83.717,83.6778,83.6935,6500.0
2014-02-20 12:05:00,106.91,106.91,106.86,106.87,9700.0,83.6856,83.6856,83.6465,83.6543,9700.0
2014-02-20 12:10:00,106.87,106.89,106.84,106.84,13400.0,83.6543,83.67,83.6308,83.6308,13400.0
2014-02-20 12:15:00,106.85,106.99,106.85,106.98,39000.0,83.6387,83.7483,83.6387,83.7404,39000.0
2014-02-20 12:20:00,107.01,107.24,106.99,107.24,19500.0,83.7639,83.944,83.7483,83.944,19500.0
2014-02-20 12:25:00,107.24,107.41,107.2,107.4,15500.0,83.944,84.077,83.9126,84.0692,15500.0
2014-02-20 12:30:00,107.39,107.5,107.39,107.47,14800.0,84.0614,84.1475,84.0614,84.124,14800.0
2014-02-20 12:35:00,107.44,107.45,107.33,107.34,15500.0,84.1005,84.1083,84.0144,84.0222,15500.0
2014-02-20 12:40:00,107.34,107.5,107.33,107.48,10300.0,84.0222,84.1475,84.0144,84.1318,10300.0
2014-02-20 12:45:00,107.47,107.58,107.46,107.58,27100.0,84.124,84.2101,84.1162,84.2101,27100.0
2014-02-20 12:50:00,107.59,107.78,107.59,107.78,180200.0,84.2179,84.3666,84.2179,84.3666,180200.0
2014-02-20 12:55:00,107.79,107.83,107.67,107.67,11900.0,84.3745,84.4058,84.2805,84.2805,11900.0
2014-02-20 13:00:00,107.7,107.84,107.7,107.83,13400.0,84.304,84.4136,84.304,84.4058,13400.0
2014-02-20 13:05:00,107.86,107.87,107.82,107.83,10000.0,84.4293,84.4371,84.398,84.4058,10000.0
2014-02-20 13:10:00,107.84,107.84,107.68,107.68,13800.0,84.4136,84.4136,84.2884,84.2884,13800.0
2014-02-20 13:15:00,107.68,107.7,107.62,107.69,6300.0,84.2884,84.304,84.2414,84.2962,6300.0
2014-02-20 13:20:00,107.7,107.89,107.7,107.88,13100.0,84.304,84.4528,84.304,84.4449,13100.0
2014-02-20 13:25:00,107.88,107.88,107.74,107.74,24800.0,84.4449,84.4449,84.3353,84.3353,24800.0
2014-02-20 13:30:00,107.74,107.8,107.73,107.75,11400.0,84.3353,84.3823,84.3275,84.3432,11400.0
2014-02-20 13:35:00,107.75,107.81,107.74,107.74,12400.0,84.3432,84.3901,84.3353,84.3353,12400.0
2014-02-20 13:40:00,107.74,107.76,107.67,107.67,12100.0,84.3353,84.351,84.2805,84.2805,12100.0
2014-02-20 13:45:00,107.69,107.73,107.62,107.67,23300.0,84.2962,84.3275,84.2414,84.2805,23300.0
2014-02-20 13:50:00,107.68,107.71,107.66,107.69,14800.0,84.2884,84.3119,84.2727,84.2962,14800.0
2014-02-20 13:55:00,107.69,107.75,107.64,107.65,13700.0,84.2962,84.3432,84.2571,84.2649,13700.0
2014-02-20 14:00:00,107.66,107.67,107.55,107.55,16400.0,84.2727,84.2805,84.1866,84.1866,16400.0
2014-02-20 14:05:00,107.51,107.59,107.5,107.55,24200.0,84.1553,84.2179,84.1475,84.1866,24200.0
2014-02-20 14:10:00,107.55,107.68,107.49,107.68,20700.0,84.1866,84.2884,84.1396,84.2884,20700.0
2014-02-20 14:15:00,107.66,107.77,107.59,107.75,41100.0,84.2727,84.3588,84.2179,84.3432,41100.0
2014-02-20 14:20:00,107.75,107.76,107.72,107.75,15200.0,84.3432,84.351,84.3197,84.3432,15200.0
2014-02-20 14:25:00,107.75,107.78,107.67,107.78,17100.0,84.3432,84.3666,84.2805,84.3666,17100.0
2014-02-20 14:30:00,107.8,107.81,107.7,107.77,11900.0,84.3823,84.3901,84.304,84.3588,11900.0
2014-02-20 14:35:00,107.77,107.78,107.68,107.75,18100.0,84.3588,84.3666,84.2884,84.3432,18100.0
2014-02-20 14:40:00,107.77,107.81,107.75,107.75,17600.0,84.3588,84.3901,84.3432,84.3432,17600.0
2014-02-20 14:45:00,107.77,107.78,107.73,107.76,17400.0,84.3588,84.3666,84.3275,84.351,17400.0
2014-02-20 14:50:00,107.76,107.78,107.7,107.75,20600.0,84.351,84.3666,84.304,84.3432,20600.0
2014-02-20 14:55:00,107.75,107.81,107.73,107.78,21100.0,84.3432,84.3901,84.3275,84.3666,21100.0
2014-02-20 15:00:00,107.8,107.88,107.77,107.77,20900.0,84.3823,84.4449,84.3588,84.3588,20900.0
2014-02-20 15:05:00,107.76,107.79,107.75,107.77,15100.0,84.351,84.3745,84.3432,84.3588,15100.0
2014-02-20 15:10:00,107.78,107.79,107.75,107.75,15300.0,84.3666,84.3745,84.3432,84.3432,15300.0
2014-02-20 15:15:00,107.76,107.87,107.76,107.87,23100.0,84.351,84.4371,84.351,84.4371,23100.0
2014-02-20 15:20:00,107.87,107.92,107.77,107.79,28500.0,84.4371,84.4762,84.3588,84.3745,28500.0
2014-02-20 15:25:00,107.79,107.86,107.76,107.76,23400.0,84.3745,84.4293,84.351,84.351,23400.0
2014-02-20 15:30:00,107.77,107.83,107.74,107.77,34800.0,84.3588,84.4058,84.3353,84.3588,34800.0
2014-02-20 15:35:00,107.76,107.81,107.75,107.79,29700.0,84.351,84.3901,84.3432,84.3745,29700.0
2014-02-20 15:40:00,107.78,107.84,107.76,107.83,24200.0,84.3666,84.4136,84.351,84.4058,24200.0
2014-02-20 15:45:00,107.84,107.95,107.83,107.94,37900.0,84.4136,84.4997,84.4058,84.4919,37900.0
2014-02-20 15:50:00,107.94,108.0,107.84,107.85,72900.0,84.4919,84.5389,84.4136,84.4214,72900.0
2014-02-20 15:55:00,107.85,107.85,107.74,107.74,79200.0,84.4214,84.4214,84.3353,84.3353,79200.0
2014-02-21 09:30:00,108.07,108.21,107.49,107.57,163200.0,84.5937,84.7032,84.1396,84.2023,163200.0
2014-02-21 09:35:00,107.59,107.67,107.15,107.26,20900.0,84.2179,84.2805,83.8735,83.9596,20900.0
2014-02-21 09:40:00,107.35,107.68,107.34,107.41,22800.0,84.0301,84.2884,84.0222,84.077,22800.0
2014-02-21 09:45:00,107.39,107.63,107.38,107.62,30000.0,84.0614,84.2492,84.0535,84.2414,30000.0
2014-02-21 09:50:00,107.7,107.75,107.63,107.73,10100.0,84.304,84.3432,84.2492,84.3275,10100.0
2014-02-21 09:55:00,107.74,107.79,107.67,107.74,19900.0,84.3353,84.3745,84.2805,84.3353,19900.0
2014-02-21 10:00:00,107.66,107.85,107.63,107.81,25500.0,84.2727,84.4214,84.2492,84.3901,25500.0
2014-02-21 10:05:00,107.8,107.87,107.72,107.77,15700.0,84.3823,84.4371,84.3197,84.3588,15700.0
2014-02-21 10:10:00,107.77,107.81,107.69,107.75,23700.0,84.3588,84.3901,84.2962,84.3432,23700.0
2014-02-21 10:15:00,107.75,107.79,107.67,107.68,22200.0,84.3432,84.3745,84.2805,84.2884,22200.0
2014-02-21 10:20:00,107.68,107.69,107.28,107.28,37500.0,84.2884,84.2962,83.9753,83.9753,37500.0
2014-02-21 10:25:00,107.27,107.3,107.08,107.14,23600.0,83.9674,83.9909,83.8187,83.8657,23600.0
2014-02-21 10:30:00,107.15,107.44,107.15,107.34,33800.0,83.8735,84.1005,83.8735,84.0222,33800.0
2014-02-21 10:35:00,107.35,107.51,107.32,107.48,49400.0,84.0301,84.1553,84.0066,84.1318,49400.0
2014-02-21 10:40:00,107.49,107.55,107.46,107.55,28600.0,84.1396,84.1866,84.1162,84.1866,28600.0
2014-02-21 10:45:00,107.53,107.59,107.48,107.52,20200.0,84.171,84.2179,84.1318,84.1631,20200.0
2014-02-21 10:50:00,107.52,107.53,107.42,107.42,15300.0,84.1631,84.171,84.0849,84.0849,15300.0
2014-02-21 10:55:00,107.43,107.43,107.3,107.34,24200.0,84.0927,84.0927,83.9909,84.0222,24200.0
2014-02-21 11:00:00,107.34,107.55,107.31,107.53,26900.0,84.0222,84.1866,83.9987,84.171,26900.0
2014-02-21 11:05:00,107.53,107.56,107.47,107.49,17700.0,84.171,84.1944,84.124,84.1396,17700.0
2014-02-21 11:10:00,107.46,107.51,107.33,107.41,46800.0,84.1162,84.1553,84.0144,84.077,46800.0
2014-02-21 11:15:00,107.42,107.52,107.41,107.51,33200.0,84.0849,84.1631,84.077,84.1553,33200.0
2014-02-21 11:20:00,107.52,107.54,107.45,107.54,21800.0,84.1631,84.1788,84.1083,84.1788,21800.0
2014-02-21 11:25:00,107.55,107.55,107.35,107.35,26000.0,84.1866,84.1866,84.0301,84.0301,26000.0
2014-02-21 11:30:00,107.37,107.53,107.34,107.53,31600.0,84.0457,84.171,84.0222,84.171,31600.0
2014-02-21 11:35:00,107.52,107.58,107.4,107.41,20900.0,84.1631,84.2101,84.0692,84.077,20900.0
2014-02-21 11:40:00,107.41,107.45,107.32,107.34,8900.0,84.077,84.1083,84.0066,84.0222,8900.0
2014-02-21 11:45:00,107.31,107.46,107.31,107.43,19000.0,83.9987,84.1162,83.9987,84.0927,19000.0
2014-02-21 11:50:00,107.43,107.43,107.18,107.21,26600.0,84.0927,84.0927,83.897,83.9205,26600.0
2014-02-21 11:55:00,107.21,107.27,107.17,107.25,22500.0,83.9205,83.9674,83.8892,83.9518,22500.0
2014-02-21 12:00:00,107.25,107.32,107.23,107.29,23500.0,83.9518,84.0066,83.9361,83.9831,23500.0
2014-02-21 12:05:00,107.31,107.38,107.29,107.3,19400.0,83.9987,84.0535,83.9831,83.9909,19400.0
2014-02-21 12:10:00,107.3,107.33,107.27,107.29,17300.0,83.9909,84.0144,83.9674,83.9831,17300.0
2014-02-21 12:15:00,107.27,107.34,107.23,107.29,15500.0,83.9674,84.0222,83.9361,83.9831,15500.0
2014-02-21 12:20:00,107.28,107.41,107.28,107.41,21400.0,83.9753,84.077,83.9753,84.077,21400.0
2014-02-21 12:25:00,107.42,107.48,107.39,107.39,14800.0,84.0849,84.1318,84.0614,84.0614,14800.0
2014-02-21 12:30:00,107.41,107.42,107.33,107.34,12100.0,84.077,84.0849,84.0144,84.0222,12100.0
2014-02-21 12:35:00,107.35,107.37,107.28,107.28,37800.0,84.0301,84.0457,83.9753,83.9753,37800.0
2014-02-21 12:40:00,107.29,107.3,107.2,107.2,21100.0,83.9831,83.9909,83.9126,83.9126,21100.0
2014-02-21 12:45:00,107.19,107.22,107.1,107.16,18600.0,83.9048,83.9283,83.8344,83.8813,18600.0
2014-02-21 12:50:00,107.16,107.16,107.11,107.13,17300.0,83.8813,83.8813,83.8422,83.8579,17300.0
2014-02-21 12:55:00,107.12,107.2,107.12,107.19,30100.0,83.85,83.9126,83.85,83.9048,30100.0
2014-02-21 13:00:00,107.22,107.3,107.2,107.21,16100.0,83.9283,83.9909,83.9126,83.9205,16100.0
2014-02-21 13:05:00,107.2,107.25,107.17,107.23,23900.0,83.9126,83.9518,83.8892,83.9361,23900.0
2014-02-21 13:10:00,107.23,107.29,107.21,107.28,13800.0,83.9361,83.9831,83.9205,83.9753,13800.0
2014-02-21 13:15:00,107.27,107.27,107.25,107.26,6000.0,83.9674,83.9674,83.9518,83.9596,6000.0
2014-02-21 13:20:00,107.26,107.28,107.21,107.26,19300.0,83.9596,83.9753,83.9205,83.9596,19300.0
2014-02-21 13:25:00,107.27,107.27,107.19,107.2,20800.0,83.9674,83.9674,83.9048,83.9126,20800.0
2014-02-21 13:30:00,107.2,107.31,107.2,107.3,36200.0,83.9126,83.9987,83.9126,83.9909,36200.0
2014-02-21 13:35:00,107.3,107.3,107.06,107.07,29800.0,83.9909,83.9909,83.8031,83.8109,29800.0
2014-02-21 13:40:00,107.06,107.17,107.06,107.17,34600.0,83.8031,83.8892,83.8031,83.8892,34600.0
2014-02-21 13:45:00,107.17,107.25,107.16,107.24,16800.0,83.8892,83.9518,83.8813,83.944,16800.0
2014-02-21 13:50:00,107.25,107.32,107.22,107.24,9300.0,83.9518,84.0066,83.9283,83.944,9300.0
2014-02-21 13:55:00,107.25,107.27,107.24,107.24,7300.0,83.9518,83.9674,83.944,83.944,7300.0
2014-02-21 14:00:00,107.24,107.25,107.21,107.24,8600.0,83.944,83.9518,83.9205,83.944,8600.0
2014-02-21 14:05:00,107.24,107.25,107.2,107.2,24000.0,83.944,83.9518,83.9126,83.9126,24000.0
2014-02-21 14:10:00,107.2,107.26,107.17,107.23,39200.0,83.9126,83.9596,83.8892,83.9361,39200.0
2014-02-21 14:15:00,107.22,107.29,107.21,107.25,18600.0,83.9283,83.9831,83.9205,83.9518,18600.0
2014-02-21 14:20:00,107.25,107.28,107.23,107.27,17400.0,83.9518,83.9753,83.9361,83.9674,17400.0
2014-02-21 14:25:00,107.26,107.29,107.22,107.25,25200.0,83.9596,83.9831,83.9283,83.9518,25200.0
2014-02-21 14:30:00,107.26,107.34,107.2,107.34,52700.0,83.9596,84.0222,83.9126,84.0222,52700.0
2014-02-21 14:35:00,107.33,107.33,107.23,107.25,24600.0,84.0144,84.0144,83.9361,83.9518,24600.0
2014-02-21 14:40:00,107.26,107.36,107.24,107.36,18700.0,83.9596,84.0379,83.944,84.0379,18700.0
2014-02-21 14:45:00,107.36,107.38,107.24,107.28,15800.0,84.0379,84.0535,83.944,83.9753,15800.0
2014-02-21 14:50:00,107.28,107.31,107.24,107.25,6300.0,83.9753,83.9987,83.944,83.9518,6300.0
2014-02-21 14:55:00,107.25,107.37,107.25,107.34,11700.0,83.9518,84.0457,83.9518,84.0222,11700.0
2014-02-21 15:00:00,107.33,107.35,107.27,107.29,12500.0,84.0144,84.0301,83.9674,83.9831,12500.0
2014-02-21 15:05:00,107.29,107.34,107.29,107.34,6800.0,83.9831,84.0222,83.9831,84.0222,6800.0
2014-02-21 15:10:00,107.35,107.38,107.32,107.38,7300.0,84.0301,84.0535,84.0066,84.0535,7300.0
2014-02-21 15:15:00,107.4,107.51,107.36,107.51,11800.0,84.0692,84.1553,84.0379,84.1553,11800.0
2014-02-21 15:20:00,107.51,107.55,107.5,107.55,10900.0,84.1553,84.1866,84.1475,84.1866,10900.0
2014-02-21 15:25:00,107.53,107.63,107.53,107.59,12500.0,84.171,84.2492,84.171,84.2179,12500.0
2014-02-21 15:30:00,107.59,107.64,107.53,107.56,25500.0,84.2179,84.2571,84.171,84.1944,25500.0
2014-02-21 15:35:00,107.57,107.58,107.5,107.5,25000.0,84.2023,84.2101,84.1475,84.1475,25000.0
2014-02-21 15:40:00,107.5,107.55,107.46,107.51,16200.0,84.1475,84.1866,84.1162,84.1553,16200.0
2014-02-21 15:45:00,107.48,107.61,107.43,107.44,37600.0,84.1318,84.2336,84.0927,84.1005,37600.0
2014-02-21 15:50:00,107.44,107.53,107.4,107.52,48800.0,84.1005,84.171,84.0692,84.1631,48800.0
2014-02-21 15:55:00,107.53,107.53,107.37,107.46,89400.0,84.171,84.171,84.0457,84.1162,89400.0
2014-02-24 09:30:00,107.27,107.49,107.0,107.34,59500.0,83.9674,84.1396,83.7561,84.0222,59500.0
2014-02-24 09:35:00,107.45,108.09,107.45,108.09,20900.0,84.1083,84.6093,84.1083,84.6093,20900.0
2014-02-24 09:40:00,108.11,108.33,107.83,108.3,26100.0,84.625,84.7972,84.4058,84.7737,26100.0
2014-02-24 09:45:00,108.37,108.65,108.14,108.37,26900.0,84.8285,85.0477,84.6484,84.8285,26900.0
2014-02-24 09:50:00,108.43,108.77,108.39,108.74,20000.0,84.8754,85.1416,84.8441,85.1181,20000.0
2014-02-24 09:55:00,108.76,108.89,108.63,108.69,38000.0,85.1338,85.2355,85.032,85.079,38000.0
2014-02-24 10:00:00,108.71,108.89,108.61,108.64,18800.0,85.0946,85.2355,85.0163,85.0398,18800.0
2014-02-24 10:05:00,108.64,108.85,108.64,108.81,23200.0,85.0398,85.2042,85.0398,85.1729,23200.0
2014-02-24 10:10:00,108.8,108.98,108.79,108.96,25900.0,85.1651,85.306,85.1572,85.2903,25900.0
2014-02-24 10:15:00,108.94,109.0,108.84,108.85,29500.0,85.2747,85.3216,85.1964,85.2042,29500.0
2014-02-24 10:20:00,108.86,108.93,108.82,108.88,32500.0,85.212,85.2668,85.1807,85.2277,32500.0
2014-02-24 10:25:00,108.87,108.89,108.69,108.76,35100.0,85.2199,85.2355,85.079,85.1338,35100.0
2014-02-24 10:30:00,108.75,108.89,108.72,108.89,28600.0,85.1259,85.2355,85.1025,85.2355,28600.0
2014-02-24 10:35:00,108.88,109.09,108.84,109.06,23700.0,85.2277,85.3921,85.1964,85.3686,23700.0
2014-02-24 10:40:00,109.09,109.13,108.98,109.12,15000.0,85.3921,85.4234,85.306,85.4156,15000.0
2014-02-24 10:45:00,109.15,109.17,109.03,109.05,16100.0,85.439,85.4547,85.3451,85.3608,16100.0
2014-02-24 10:50:00,109.06,109.15,109.02,109.03,15700.0,85.3686,85.439,85.3373,85.3451,15700.0
2014-02-24 10:55:00,109.02,109.11,109.0,109.04,13200.0,85.3373,85.4077,85.3216,85.3529,13200.0
2014-02-24 11:00:00,109.05,109.07,108.95,108.96,14300.0,85.3608,85.3764,85.2825,85.2903,14300.0
2014-02-24 11:05:00,108.99,109.07,108.95,108.99,15400.0,85.3138,85.3764,85.2825,85.3138,15400.0
2014-02-24 11:10:00,109.02,109.07,108.98,109.04,11700.0,85.3373,85.3764,85.306,85.3529,11700.0
2014-02-24 11:15:00,109.03,109.08,109.0,109.05,16200.0,85.3451,85.3842,85.3216,85.3608,16200.0
2014-02-24 11:20:00,109.04,109.05,109.0,109.05,16800.0,85.3529,85.3608,85.3216,85.3608,16800.0
2014-02-24 11:25:00,109.08,109.13,109.05,109.08,31800.0,85.3842,85.4234,85.3608,85.3842,31800.0
2014-02-24 11:30:00,109.12,109.17,109.09,109.15,19700.0,85.4156,85.4547,85.3921,85.439,19700.0
2014-02-24 11:35:00,109.17,109.47,109.17,109.37,43700.0,85.4547,85.6895,85.4547,85.6112,43700.0
2014-02-24 11:40:00,109.38,109.44,109.35,109.42,29200.0,85.6191,85.666,85.5956,85.6504,29200.0
2014-02-24 11:45:00,109.44,109.47,109.33,109.4,29700.0,85.666,85.6895,85.5799,85.6347,29700.0
2014-02-24 11:50:00,109.39,109.4,109.29,109.4,16600.0,85.6269,85.6347,85.5486,85.6347,16600.0
2014-02-24 11:55:00,109.4,109.41,109.2,109.2,19100.0,85.6347,85.6426,85.4782,85.4782,19100.0
2014-02-24 12:00:00,109.2,109.28,109.18,109.22,23500.0,85.4782,85.5408,85.4625,85.4938,23500.0
2014-02-24 12:05:00,109.22,109.33,109.19,109.33,22900.0,85.4938,85.5799,85.4704,85.5799,22900.0
2014-02-24 12:10:00,109.32,109.39,109.28,109.35,23900.0,85.5721,85.6269,85.5408,85.5956,23900.0
2014-02-24 12:15:00,109.36,109.47,109.36,109.39,15000.0,85.6034,85.6895,85.6034,85.6269,15000.0
2014-02-24 12:20:00,109.41,109.48,109.27,109.48,82400.0,85.6426,85.6974,85.533,85.6974,82400.0
2014-02-24 12:25:00,109.48,109.48,109.27,109.27,73200.0,85.6974,85.6974,85.533,85.533,73200.0
2014-02-24 12:30:00,109.25,109.25,109.18,109.19,25600.0,85.5173,85.5173,85.4625,85.4704,25600.0
2014-02-24 12:35:00,109.19,109.42,109.19,109.38,10800.0,85.4704,85.6504,85.4704,85.6191,10800.0
2014-02-24 12:40:00,109.38,109.52,109.38,109.49,25700.0,85.6191,85.7287,85.6191,85.7052,25700.0
2014-02-24 12:45:00,109.51,109.51,109.46,109.48,14700.0,85.7208,85.7208,85.6817,85.6974,14700.0
2014-02-24 12:50:00,109.48,109.54,109.41,109.48,29900.0,85.6974,85.7443,85.6426,85.6974,29900.0
2014-02-24 12:55:00,109.47,109.53,109.47,109.5,8000.0,85.6895,85.7365,85.6895,85.713,8000.0
2014-02-24 13:00:00,109.54,109.54,109.49,109.5,17400.0,85.7443,85.7443,85.7052,85.713,17400.0
2014-02-24 13:05:00,109.5,109.5,109.44,109.46,31000.0,85.713,85.713,85.666,85.6817,31000.0
2014-02-24 13:10:00,109.46,109.5,109.45,109.47,39800.0,85.6817,85.713,85.6739,85.6895,39800.0
2014-02-24 13:15:00,109.48,109.53,109.46,109.51,48300.0,85.6974,85.7365,85.6817,85.7208,48300.0
2014-02-24 13:20:00,109.5,109.5,109.47,109.5,22600.0,85.713,85.713,85.6895,85.713,22600.0
2014-02-24 13:25:00,109.49,109.57,109.43,109.46,32200.0,85.7052,85.7678,85.6582,85.6817,32200.0
2014-02-24 13:30:00,109.46,109.57,109.44,109.54,33400.0,85.6817,85.7678,85.666,85.7443,33400.0
2014-02-24 13:35:00,109.53,109.54,109.32,109.32,38900.0,85.7365,85.7443,85.5721,85.5721,38900.0
2014-02-24 13:40:00,109.31,109.32,109.25,109.25,40400.0,85.5643,85.5721,85.5173,85.5173,40400.0
2014-02-24 13:45:00,109.25,109.27,109.09,109.2,21800.0,85.5173,85.533,85.3921,85.4782,21800.0
2014-02-24 13:50:00,109.19,109.28,109.11,109.12,25200.0,85.4704,85.5408,85.4077,85.4156,25200.0
2014-02-24 13:55:00,109.11,109.13,109.06,109.07,23800.0,85.4077,85.4234,85.3686,85.3764,23800.0
2014-02-24 14:00:00,109.07,109.28,109.05,109.28,29400.0,85.3764,85.5408,85.3608,85.5408,29400.0
2014-02-24 14:05:00,109.24,109.27,109.11,109.16,13800.0,85.5095,85.533,85.4077,85.4469,13800.0
2014-02-24 14:10:00,109.15,109.15,109.05,109.06,15000.0,85.439,85.439,85.3608,85.3686,15000.0
2014-02-24 14:15:00,109.05,109.13,109.03,109.04,12500.0,85.3608,85.4234,85.3451,85.3529,12500.0
2014-02-24 14:20:00,109.04,109.12,109.01,109.11,14000.0,85.3529,85.4156,85.3295,85.4077,14000.0
2014-02-24 14:25:00,109.1,109.14,109.09,109.11,14000.0,85.3999,85.4312,85.3921,85.4077,14000.0
2014-02-24 14:30:00,109.1,109.15,109.09,109.14,11700.0,85.3999,85.439,85.3921,85.4312,11700.0
2014-02-24 14:35:00,109.15,109.24,109.08,109.24,15700.0,85.439,85.5095,85.3842,85.5095,15700.0
2014-02-24 14:40:00,109.24,109.31,109.2,109.24,15000.0,85.5095,85.5643,85.4782,85.5095,15000.0
2014-02-24 14:45:00,109.23,109.23,109.09,109.12,17900.0,85.5017,85.5017,85.3921,85.4156,17900.0
2014-02-24 14:50:00,109.12,109.13,109.08,109.1,16100.0,85.4156,85.4234,85.3842,85.3999,16100.0
2014-02-24 14:55:00,109.1,109.12,109.01,109.01,18400.0,85.3999,85.4156,85.3295,85.3295,18400.0
2014-02-24 15:00:00,109.0,109.01,108.84,108.89,23600.0,85.3216,85.3295,85.1964,85.2355,23600.0
2014-02-24 15:05:00,108.88,108.94,108.87,108.94,21000.0,85.2277,85.2747,85.2199,85.2747,21000.0
2014-02-24 15:10:00,108.92,109.0,108.91,108.99,52100.0,85.259,85.3216,85.2512,85.3138,52100.0
2014-02-24 15:15:00,108.98,109.04,108.95,109.03,24600.0,85.306,85.3529,85.2825,85.3451,24600.0
2014-02-24 15:20:00,109.04,109.1,109.01,109.03,31600.0,85.3529,85.3999,85.3295,85.3451,31600.0
2014-02-24 15:25:00,109.02,109.04,108.71,108.71,27100.0,85.3373,85.3529,85.0946,85.0946,27100.0
2014-02-24 15:30:00,108.7,108.79,108.65,108.78,29100.0,85.0868,85.1572,85.0477,85.1494,29100.0
2014-02-24 15:35:00,108.79,108.85,108.78,108.8,22500.0,85.1572,85.2042,85.1494,85.1651,22500.0
2014-02-24 15:40:00,108.8,108.81,108.66,108.75,34900.0,85.1651,85.1729,85.0555,85.1259,34900.0
2014-02-24 15:45:00,108.75,108.91,108.75,108.86,43100.0,85.1259,85.2512,85.1259,85.212,43100.0
2014-02-24 15:50:00,108.85,108.85,108.75,108.82,60900.0,85.2042,85.2042,85.1259,85.1807,60900.0
2014-02-24 15:55:00,108.82,108.98,108.73,108.75,225900.0,85.1807,85.306,85.1103,85.1259,225900.0
2014-02-25 09:30:00,108.61,109.18,108.51,108.96,47900.0,85.0163,85.4625,84.9381,85.2903,47900.0
2014-02-25 09:35:00,108.96,109.13,108.86,109.03,27500.0,85.2903,85.4234,85.212,85.3451,27500.0
2014-02-25 09:40:00,109.0,109.07,108.81,108.95,35800.0,85.3216,85.3764,85.1729,85.2825,35800.0
2014-02-25 09:45:00,108.86,108.99,108.81,108.93,17600.0,85.212,85.3138,85.1729,85.2668,17600.0
2014-02-25 09:50:00,108.88,108.93,108.57,108.57,26200.0,85.2277,85.2668,84.985,84.985,26200.0
2014-02-25 09:55:00,108.59,108.7,108.52,108.61,19100.0,85.0007,85.0868,84.9459,85.0163,19100.0
2014-02-25 10:00:00,108.6,108.81,108.54,108.55,19100.0,85.0085,85.1729,84.9616,84.9694,19100.0
2014-02-25 10:05:00,108.6,108.86,108.55,108.74,34700.0,85.0085,85.212,84.9694,85.1181,34700.0
2014-02-25 10:10:00,108.74,108.97,108.72,108.88,38000.0,85.1181,85.2981,85.1025,85.2277,38000.0
2014-02-25 10:15:00,108.88,108.99,108.82,108.99,94600.0,85.2277,85.3138,85.1807,85.3138,94600.0
2014-02-25 10:20:00,108.99,109.04,108.93,108.97,48300.0,85.3138,85.3529,85.2668,85.2981,48300.0
2014-02-25 10:25:00,108.97,109.02,108.8,108.82,43000.0,85.2981,85.3373,85.1651,85.1807,43000.0
2014-02-25 10:30:00,108.81,108.81,108.61,108.69,21200.0,85.1729,85.1729,85.0163,85.079,21200.0
2014-02-25 10:35:00,108.68,108.97,108.64,108.97,11700.0,85.0711,85.2981,85.0398,85.2981,11700.0
2014-02-25 10:40:00,109.02,109.02,108.86,108.93,9300.0,85.3373,85.3373,85.212,85.2668,9300.0
2014-02-25 10:45:00,108.93,108.94,108.76,108.81,9200.0,85.2668,85.2747,85.1338,85.1729,9200.0
2014-02-25 10:50:00,108.81,109.04,108.81,108.97,9100.0,85.1729,85.3529,85.1729,85.2981,9100.0
2014-02-25 10:55:00,108.99,109.03,108.86,108.91,16100.0,85.3138,85.3451,85.212,85.2512,16100.0
2014-02-25 11:00:00,108.93,108.94,108.82,108.85,6500.0,85.2668,85.2747,85.1807,85.2042,6500.0
2014-02-25 11:05:00,108.82,108.82,108.71,108.8,7600.0,85.1807,85.1807,85.0946,85.1651,7600.0
2014-02-25 11:10:00,108.81,109.04,108.81,109.0,15300.0,85.1729,85.3529,85.1729,85.3216,15300.0
2014-02-25 11:15:00,109.02,109.09,108.98,109.07,67300.0,85.3373,85.3921,85.306,85.3764,67300.0
2014-02-25 11:20:00,109.05,109.26,109.05,109.09,13400.0,85.3608,85.5251,85.3608,85.3921,13400.0
2014-02-25 11:25:00,109.06,109.19,109.04,109.18,11900.0,85.3686,85.4704,85.3529,85.4625,11900.0
2014-02-25 11:30:00,109.17,109.17,109.01,109.04,11200.0,85.4547,85.4547,85.3295,85.3529,11200.0
2014-02-25 11:35:00,109.09,109.09,108.96,108.96,12200.0,85.3921,85.3921,85.2903,85.2903,12200.0
2014-02-25 11:40:00,108.94,108.97,108.8,108.85,7400.0,85.2747,85.2981,85.1651,85.2042,7400.0
2014-02-25 11:45:00,108.81,108.88,108.78,108.88,19700.0,85.1729,85.2277,85.1494,85.2277,19700.0
2014-02-25 11:50:00,108.88,108.9,108.66,108.72,11500.0,85.2277,85.2433,85.0555,85.1025,11500.0
2014-02-25 11:55:00,108.72,108.78,108.59,108.61,11900.0,85.1025,85.1494,85.0007,85.0163,11900.0
2014-02-25 12:00:00,108.63,108.63,108.45,108.47,14000.0,85.032,85.032,84.8911,84.9068,14000.0
2014-02-25 12:05:00,108.46,108.47,108.35,108.4,60900.0,84.8989,84.9068,84.8128,84.852,60900.0
2014-02-25 12:10:00,108.39,108.5,108.37,108.47,29300.0,84.8441,84.9302,84.8285,84.9068,29300.0
2014-02-25 12:15:00,108.48,108.56,108.48,108.51,13900.0,84.9146,84.9772,84.9146,84.9381,13900.0
2014-02-25 12:20:00,108.52,108.57,108.38,108.43,17200.0,84.9459,84.985,84.8363,84.8754,17200.0
2014-02-25 12:25:00,108.43,108.46,108.31,108.37,15400.0,84.8754,84.8989,84.7815,84.8285,15400.0
2014-02-25 12:30:00,108.36,108.53,108.35,108.51,8800.0,84.8207,84.9537,84.8128,84.9381,8800.0
2014-02-25 12:35:00,108.5,108.59,108.46,108.57,8300.0,84.9302,85.0007,84.8989,84.985,8300.0
2014-02-25 12:40:00,108.58,108.62,108.53,108.54,15600.0,84.9929,85.0242,84.9537,84.9616,15600.0
2014-02-25 12:45:00,108.57,108.65,108.54,108.63,14800.0,84.985,85.0477,84.9616,85.032,14800.0
2014-02-25 12:50:00,108.63,108.77,108.63,108.77,14000.0,85.032,85.1416,85.032,85.1416,14000.0
2014-02-25 12:55:00,108.76,108.85,108.76,108.76,15400.0,85.1338,85.2042,85.1338,85.1338,15400.0
2014-02-25 13:00:00,108.75,108.75,108.51,108.52,30900.0,85.1259,85.1259,84.9381,84.9459,30900.0
2014-02-25 13:05:00,108.52,108.7,108.51,108.68,14000.0,84.9459,85.0868,84.9381,85.0711,14000.0
2014-02-25 13:10:00,108.68,108.74,108.68,108.68,8100.0,85.0711,85.1181,85.0711,85.0711,8100.0
2014-02-25 13:15:00,108.68,108.69,108.49,108.49,12800.0,85.0711,85.079,84.9224,84.9224,12800.0
2014-02-25 13:20:00,108.47,108.48,108.38,108.48,10600.0,84.9068,84.9146,84.8363,84.9146,10600.0
2014-02-25 13:25:00,108.48,108.49,108.39,108.41,8400.0,84.9146,84.9224,84.8441,84.8598,8400.0
2014-02-25 13:30:00,108.4,108.46,108.37,108.46,8000.0,84.852,84.8989,84.8285,84.8989,8000.0
2014-02-25 13:35:00,108.47,108.48,108.42,108.42,6900.0,84.9068,84.9146,84.8676,84.8676,6900.0
2014-02-25 13:40:00,108.42,108.44,108.31,108.32,7400.0,84.8676,84.8833,84.7815,84.7893,7400.0
2014-02-25 13:45:00,108.33,108.37,108.3,108.31,12400.0,84.7972,84.8285,84.7737,84.7815,12400.0
2014-02-25 13:50:00,108.31,108.39,108.3,108.39,6900.0,84.7815,84.8441,84.7737,84.8441,6900.0
2014-02-25 13:55:00,108.41,108.41,108.37,108.37,4500.0,84.8598,84.8598,84.8285,84.8285,4500.0
2014-02-25 14:00:00,108.39,108.43,108.2,108.21,13100.0,84.8441,84.8754,84.6954,84.7032,13100.0
2014-02-25 14:05:00,108.2,108.2,108.09,108.19,12800.0,84.6954,84.6954,84.6093,84.6876,12800.0
2014-02-25 14:10:00,108.19,108.31,108.13,108.25,12800.0,84.6876,84.7815,84.6406,84.7346,12800.0
2014-02-25 14:15:00,108.27,108.29,108.23,108.28,7800.0,84.7502,84.7659,84.7189,84.758,7800.0
2014-02-25 14:20:00,108.27,108.27,108.15,108.15,10800.0,84.7502,84.7502,84.6563,84.6563,10800.0
2014-02-25 14:25:00,108.16,108.22,108.13,108.22,9100.0,84.6641,84.7111,84.6406,84.7111,9100.0
2014-02-25 14:30:00,108.27,108.27,108.14,108.19,8400.0,84.7502,84.7502,84.6484,84.6876,8400.0
2014-02-25 14:35:00,108.19,108.21,108.08,108.08,13600.0,84.6876,84.7032,84.6015,84.6015,13600.0
2014-02-25 14:40:00,108.07,108.19,108.07,108.13,6700.0,84.5937,84.6876,84.5937,84.6406,6700.0
2014-02-25 14:45:00,108.13,108.17,108.1,108.12,9700.0,84.6406,84.6719,84.6171,84.6328,9700.0
2014-02-25 14:50:00,108.11,108.13,108.02,108.09,18900.0,84.625,84.6406,84.5545,84.6093,18900.0
2014-02-25 14:55:00,108.1,108.2,108.1,108.2,14900.0,84.6171,84.6954,84.6171,84.6954,14900.0
2014-02-25 15:00:00,108.2,108.26,108.18,108.23,31500.0,84.6954,84.7424,84.6798,84.7189,31500.0
2014-02-25 15:05:00,108.23,108.31,108.22,108.29,24000.0,84.7189,84.7815,84.7111,84.7659,24000.0
2014-02-25 15:10:00,108.29,108.31,108.2,108.2,26500.0,84.7659,84.7815,84.6954,84.6954,26500.0
2014-02-25 15:15:00,108.22,108.22,108.09,108.11,19400.0,84.7111,84.7111,84.6093,84.625,19400.0
2014-02-25 15:20:00,108.08,108.09,108.0,108.07,24100.0,84.6015,84.6093,84.5389,84.5937,24100.0
2014-02-25 15:25:00,108.07,108.09,107.98,108.01,13300.0,84.5937,84.6093,84.5232,84.5467,13300.0
2014-02-25 15:30:00,108.01,108.17,108.01,108.16,43400.0,84.5467,84.6719,84.5467,84.6641,43400.0
2014-02-25 15:35:00,108.17,108.25,108.14,108.25,35100.0,84.6719,84.7346,84.6484,84.7346,35100.0
2014-02-25 15:40:00,108.25,108.26,108.18,108.24,40400.0,84.7346,84.7424,84.6798,84.7267,40400.0
2014-02-25 15:45:00,108.23,108.24,108.0,108.08,56500.0,84.7189,84.7267,84.5389,84.6015,56500.0
2014-02-25 15:50:00,108.09,108.18,108.08,108.12,53600.0,84.6093,84.6798,84.6015,84.6328,53600.0
2014-02-25 15:55:00,108.12,108.3,108.11,108.28,84400.0,84.6328,84.7737,84.625,84.758,84400.0
2014-02-26 09:30:00,108.2,108.7,107.85,108.11,48000.0,84.6954,85.0868,84.4214,84.625,48000.0
2014-02-26 09:35:00,108.18,108.52,108.18,108.28,13000.0,84.6798,84.9459,84.6798,84.758,13000.0
2014-02-26 09:40:00,108.3,108.55,108.17,108.2,27800.0,84.7737,84.9694,84.6719,84.6954,27800.0
2014-02-26 09:45:00,108.2,108.2,107.6,107.79,38900.0,84.6954,84.6954,84.2258,84.3745,38900.0
2014-02-26 09:50:00,107.78,107.85,107.4,107.54,22800.0,84.3666,84.4214,84.0692,84.1788,22800.0
2014-02-26 09:55:00,107.5,107.58,107.39,107.41,13100.0,84.1475,84.2101,84.0614,84.077,13100.0
2014-02-26 10:00:00,107.45,107.71,107.43,107.59,44800.0,84.1083,84.3119,84.0927,84.2179,44800.0
2014-02-26 10:05:00,107.58,107.78,107.47,107.62,22700.0,84.2101,84.3666,84.124,84.2414,22700.0
2014-02-26 10:10:00,107.62,107.85,107.61,107.79,19500.0,84.2414,84.4214,84.2336,84.3745,19500.0
2014-02-26 10:15:00,107.77,107.83,107.67,107.67,19100.0,84.3588,84.4058,84.2805,84.2805,19100.0
2014-02-26 10:20:00,107.72,107.95,107.72,107.93,13800.0,84.3197,84.4997,84.3197,84.4841,13800.0
2014-02-26 10:25:00,107.96,108.0,107.89,107.93,19500.0,84.5075,84.5389,84.4528,84.4841,19500.0
2014-02-26 10:30:00,107.97,108.0,107.84,107.85,31600.0,84.5154,84.5389,84.4136,84.4214,31600.0
2014-02-26 10:35:00,107.85,107.93,107.84,107.9,21500.0,84.4214,84.4841,84.4136,84.4606,21500.0
2014-02-26 10:40:00,107.91,108.02,107.91,107.96,14200.0,84.4684,84.5545,84.4684,84.5075,14200.0
2014-02-26 10:45:00,107.94,107.94,107.68,107.68,15300.0,84.4919,84.4919,84.2884,84.2884,15300.0
2014-02-26 10:50:00,107.68,107.84,107.63,107.69,20900.0,84.2884,84.4136,84.2492,84.2962,20900.0
2014-02-26 10:55:00,107.67,107.75,107.59,107.66,35100.0,84.2805,84.3432,84.2179,84.2727,35100.0
2014-02-26 11:00:00,107.68,107.71,107.56,107.57,31300.0,84.2884,84.3119,84.1944,84.2023,31300.0
2014-02-26 11:05:00,107.57,107.74,107.57,107.66,65900.0,84.2023,84.3353,84.2023,84.2727,65900.0
2014-02-26 11:10:00,107.64,107.81,107.62,107.7,73500.0,84.2571,84.3901,84.2414,84.304,73500.0
2014-02-26 11:15:00,107.68,107.78,107.6,107.68,72000.0,84.2884,84.3666,84.2258,84.2884,72000.0
2014-02-26 11:20:00,107.68,107.75,107.59,107.7,24200.0,84.2884,84.3432,84.2179,84.304,24200.0
2014-02-26 11:25:00,107.68,107.9,107.67,107.9,16500.0,84.2884,84.4606,84.2805,84.4606,16500.0
2014-02-26 11:30:00,107.91,107.99,107.83,107.83,12200.0,84.4684,84.531,84.4058,84.4058,12200.0
2014-02-26 11:35:00,107.83,107.96,107.8,107.96,40800.0,84.4058,84.5075,84.3823,84.5075,40800.0
2014-02-26 11:40:00,107.98,108.15,107.98,108.14,9800.0,84.5232,84.6563,84.5232,84.6484,9800.0
2014-02-26 11:45:00,108.16,108.16,108.06,108.13,10500.0,84.6641,84.6641,84.5858,84.6406,10500.0
2014-02-26 11:50:00,108.1,108.24,108.1,108.22,14400.0,84.6171,84.7267,84.6171,84.7111,14400.0
2014-02-26 11:55:00,108.22,108.28,108.2,108.28,20000.0,84.7111,84.758,84.6954,84.758,20000.0
2014-02-26 12:00:00,108.25,108.32,108.24,108.32,4600.0,84.7346,84.7893,84.7267,84.7893,4600.0
2014-02-26 12:05:00,108.32,108.35,108.3,108.35,6400.0,84.7893,84.8128,84.7737,84.8128,6400.0
2014-02-26 12:10:00,108.36,108.5,108.36,108.47,14000.0,84.8207,84.9302,84.8207,84.9068,14000.0
2014-02-26 12:15:00,108.49,108.56,108.48,108.52,9900.0,84.9224,84.9772,84.9146,84.9459,9900.0
2014-02-26 12:20:00,108.55,108.59,108.4,108.42,20600.0,84.9694,85.0007,84.852,84.8676,20600.0
2014-02-26 12:25:00,108.42,108.56,108.4,108.49,19300.0,84.8676,84.9772,84.852,84.9224,19300.0
2014-02-26 12:30:00,108.47,108.59,108.46,108.5,16900.0,84.9068,85.0007,84.8989,84.9302,16900.0
2014-02-26 12:35:00,108.52,108.54,108.46,108.53,6900.0,84.9459,84.9616,84.8989,84.9537,6900.0
2014-02-26 12:40:00,108.53,108.59,108.49,108.49,9400.0,84.9537,85.0007,84.9224,84.9224,9400.0
2014-02-26 12:45:00,108.51,108.58,108.48,108.54,6300.0,84.9381,84.9929,84.9146,84.9616,6300.0
2014-02-26 12:50:00,108.53,108.59,108.47,108.59,13700.0,84.9537,85.0007,84.9068,85.0007,13700.0
2014-02-26 12:55:00,108.59,108.6,108.56,108.59,2900.0,85.0007,85.0085,84.9772,85.0007,2900.0
2014-02-26 13:00:00,108.59,108.59,108.37,108.37,13400.0,85.0007,85.0007,84.8285,84.8285,13400.0
2014-02-26 13:05:00,108.37,108.53,108.37,108.49,23000.0,84.8285,84.9537,84.8285,84.9224,23000.0
2014-02-26 13:10:00,108.5,108.61,108.48,108.56,8000.0,84.9302,85.0163,84.9146,84.9772,8000.0
2014-02-26 13:15:00,108.55,108.55,108.43,108.45,9700.0,84.9694,84.9694,84.8754,84.8911,9700.0
2014-02-26 13:20:00,108.45,108.46,108.38,108.38,13600.0,84.8911,84.8989,84.8363,84.8363,13600.0
2014-02-26 13:25:00,108.39,108.39,108.23,108.33,17300.0,84.8441,84.8441,84.7189,84.7972,17300.0
2014-02-26 13:30:00,108.34,108.35,108.24,108.25,9900.0,84.805,84.8128,84.7267,84.7346,9900.0
2014-02-26 13:35:00,108.27,108.28,108.15,108.15,6900.0,84.7502,84.758,84.6563,84.6563,6900.0
2014-02-26 13:40:00,108.15,108.26,108.14,108.25,15500.0,84.6563,84.7424,84.6484,84.7346,15500.0
2014-02-26 13:45:00,108.27,108.31,108.19,108.19,8900.0,84.7502,84.7815,84.6876,84.6876,8900.0
2014-02-26 13:50:00,108.2,108.24,108.17,108.21,12200.0,84.6954,84.7267,84.6719,84.7032,12200.0
2014-02-26 13:55:00,108.21,108.21,107.97,108.0,10600.0,84.7032,84.7032,84.5154,84.5389,10600.0
2014-02-26 14:00:00,108.01,108.08,107.97,108.03,13800.0,84.5467,84.6015,84.5154,84.5623,13800.0
2014-02-26 14:05:00,108.04,108.05,107.86,107.92,22800.0,84.5702,84.578,84.4293,84.4762,22800.0
2014-02-26 14:10:00,107.92,108.01,107.9,107.99,23000.0,84.4762,84.5467,84.4606,84.531,23000.0
2014-02-26 14:15:00,107.99,108.04,107.95,107.95,43700.0,84.531,84.5702,84.4997,84.4997,43700.0
2014-02-26 14:20:00,107.95,108.02,107.89,107.89,16200.0,84.4997,84.5545,84.4528,84.4528,16200.0
2014-02-26 14:25:00,107.9,107.94,107.68,107.69,12800.0,84.4606,84.4919,84.2884,84.2962,12800.0
2014-02-26 14:30:00,107.67,107.8,107.59,107.78,26900.0,84.2805,84.3823,84.2179,84.3666,26900.0
2014-02-26 14:35:00,107.79,107.97,107.77,107.97,31500.0,84.3745,84.5154,84.3588,84.5154,31500.0
2014-02-26 14:40:00,107.97,108.04,107.95,108.0,13500.0,84.5154,84.5702,84.4997,84.5389,13500.0
2014-02-26 14:45:00,108.0,108.06,107.97,108.0,19800.0,84.5389,84.5858,84.5154,84.5389,19800.0
2014-02-26 14:50:00,108.0,108.0,107.95,108.0,19900.0,84.5389,84.5389,84.4997,84.5389,19900.0
2014-02-26 14:55:00,108.0,108.05,107.99,108.02,13900.0,84.5389,84.578,84.531,84.5545,13900.0
2014-02-26 15:00:00,108.03,108.05,107.98,108.0,19200.0,84.5623,84.578,84.5232,84.5389,19200.0
2014-02-26 15:05:00,108.01,108.03,107.97,108.0,13500.0,84.5467,84.5623,84.5154,84.5389,13500.0
2014-02-26 15:10:00,108.0,108.06,107.93,108.06,24800.0,84.5389,84.5858,84.4841,84.5858,24800.0
2014-02-26 15:15:00,108.07,108.14,108.01,108.08,16800.0,84.5937,84.6484,84.5467,84.6015,16800.0
2014-02-26 15:20:00,108.07,108.16,108.04,108.1,29500.0,84.5937,84.6641,84.5702,84.6171,29500.0
2014-02-26 15:25:00,108.1,108.13,107.97,107.98,29000.0,84.6171,84.6406,84.5154,84.5232,29000.0
2014-02-26 15:30:00,107.99,108.09,107.98,108.09,23100.0,84.531,84.6093,84.5232,84.6093,23100.0
2014-02-26 15:35:00,108.09,108.09,108.0,108.07,34800.0,84.6093,84.6093,84.5389,84.5937,34800.0
2014-02-26 15:40:00,108.06,108.12,108.04,108.06,24700.0,84.5858,84.6328,84.5702,84.5858,24700.0
2014-02-26 15:45:00,108.06,108.09,107.92,107.92,55800.0,84.5858,84.6093,84.4762,84.4762,55800.0
2014-02-26 15:50:00,107.92,108.09,107.92,108.03,38700.0,84.4762,84.6093,84.4762,84.5623,38700.0
2014-02-26 15:55:00,108.01,108.11,107.99,108.02,62600.0,84.5467,84.625,84.531,84.5545,62600.0
2014-02-27 09:30:00,107.98,107.98,107.41,107.73,32400.0,84.5232,84.5232,84.077,84.3275,32400.0
2014-02-27 09:35:00,107.71,108.0,107.71,107.91,21700.0,84.3119,84.5389,84.3119,84.4684,21700.0
2014-02-27 09:40:00,107.91,107.98,107.69,107.69,16200.0,84.4684,84.5232,84.2962,84.2962,16200.0
2014-02-27 09:45:00,107.65,107.92,107.64,107.82,11700.0,84.2649,84.4762,84.2571,84.398,11700.0
2014-02-27 09:50:00,107.79,107.87,107.6,107.83,15000.0,84.3745,84.4371,84.2258,84.4058,15000.0
2014-02-27 09:55:00,107.9,107.94,107.64,107.87,21800.0,84.4606,84.4919,84.2571,84.4371,21800.0
2014-02-27 10:00:00,107.85,107.96,107.81,107.85,20000.0,84.4214,84.5075,84.3901,84.4214,20000.0
2014-02-27 10:05:00,107.85,107.91,107.77,107.82,38800.0,84.4214,84.4684,84.3588,84.398,38800.0
2014-02-27 10:10:00,107.86,107.9,107.73,107.82,29400.0,84.4293,84.4606,84.3275,84.398,29400.0
2014-02-27 10:15:00,107.75,107.88,107.67,107.82,28400.0,84.3432,84.4449,84.2805,84.398,28400.0
2014-02-27 10:20:00,107.84,107.84,107.71,107.81,27600.0,84.4136,84.4136,84.3119,84.3901,27600.0
2014-02-27 10:25:00,107.88,107.92,107.77,107.77,45000.0,84.4449,84.4762,84.3588,84.3588,45000.0
2014-02-27 10:30:00,107.82,107.91,107.73,107.88,60500.0,84.398,84.4684,84.3275,84.4449,60500.0
2014-02-27 10:35:00,107.88,108.08,107.88,107.95,39500.0,84.4449,84.6015,84.4449,84.4997,39500.0
2014-02-27 10:40:00,107.95,107.99,107.79,107.85,30800.0,84.4997,84.531,84.3745,84.4214,30800.0
2014-02-27 10:45:00,107.86,107.91,107.83,107.83,7400.0,84.4293,84.4684,84.4058,84.4058,7400.0
2014-02-27 10:50:00,107.86,107.98,107.85,107.95,20900.0,84.4293,84.5232,84.4214,84.4997,20900.0
2014-02-27 10:55:00,107.95,108.1,107.94,108.09,27400.0,84.4997,84.6171,84.4919,84.6093,27400.0
2014-02-27 11:00:00,108.1,108.24,107.98,108.24,17200.0,84.6171,84.7267,84.5232,84.7267,17200.0
2014-02-27 11:05:00,108.26,108.27,108.17,108.21,14400.0,84.7424,84.7502,84.6719,84.7032,14400.0
2014-02-27 11:10:00,108.22,108.29,108.11,108.26,17600.0,84.7111,84.7659,84.625,84.7424,17600.0
2014-02-27 11:15:00,108.27,108.41,108.27,108.35,3800.0,84.7502,84.8598,84.7502,84.8128,3800.0
2014-02-27 11:20:00,108.34,108.34,108.16,108.18,8400.0,84.805,84.805,84.6641,84.6798,8400.0
2014-02-27 11:25:00,108.2,108.22,108.15,108.22,10700.0,84.6954,84.7111,84.6563,84.7111,10700.0
2014-02-27 11:30:00,108.23,108.26,108.0,108.0,21200.0,84.7189,84.7424,84.5389,84.5389,21200.0
2014-02-27 11:35:00,107.99,108.02,107.91,107.94,9400.0,84.531,84.5545,84.4684,84.4919,9400.0
2014-02-27 11:40:00,107.94,108.0,107.92,107.93,3800.0,84.4919,84.5389,84.4762,84.4841,3800.0
2014-02-27 11:45:00,107.99,108.01,107.93,107.93,6700.0,84.531,84.5467,84.4841,84.4841,6700.0
2014-02-27 11:50:00,107.93,108.01,107.92,107.95,16600.0,84.4841,84.5467,84.4762,84.4997,16600.0
2014-02-27 11:55:00,107.98,108.1,107.98,108.1,4400.0,84.5232,84.6171,84.5232,84.6171,4400.0
2014-02-27 12:00:00,108.15,108.26,108.15,108.21,4400.0,84.6563,84.7424,84.6563,84.7032,4400.0
2014-02-27 12:05:00,108.21,108.24,108.04,108.06,7100.0,84.7032,84.7267,84.5702,84.5858,7100.0
2014-02-27 12:10:00,108.03,108.15,108.02,108.07,8900.0,84.5623,84.6563,84.5545,84.5937,8900.0
2014-02-27 12:15:00,108.09,108.2,108.09,108.13,6700.0,84.6093,84.6954,84.6093,84.6406,6700.0
2014-02-27 12:20:00,108.11,108.14,108.01,108.07,12700.0,84.625,84.6484,84.5467,84.5937,12700.0
2014-02-27 12:25:00,108.08,108.16,108.02,108.15,6000.0,84.6015,84.6641,84.5545,84.6563,6000.0
2014-02-27 12:30:00,108.2,108.2,108.11,108.12,3900.0,84.6954,84.6954,84.625,84.6328,3900.0
2014-02-27 12:35:00,108.14,108.18,108.1,108.17,5600.0,84.6484,84.6798,84.6171,84.6719,5600.0
2014-02-27 12:40:00,108.18,108.3,108.18,108.3,9100.0,84.6798,84.7737,84.6798,84.7737,9100.0
2014-02-27 12:45:00,108.31,108.33,108.24,108.31,34200.0,84.7815,84.7972,84.7267,84.7815,34200.0
2014-02-27 12:50:00,108.31,108.38,108.29,108.34,10200.0,84.7815,84.8363,84.7659,84.805,10200.0
2014-02-27 12:55:00,108.31,108.44,108.3,108.44,12600.0,84.7815,84.8833,84.7737,84.8833,12600.0
2014-02-27 13:00:00,108.45,108.6,108.45,108.6,20200.0,84.8911,85.0085,84.8911,85.0085,20200.0
2014-02-27 13:05:00,108.6,108.6,108.52,108.57,5300.0,85.0085,85.0085,84.9459,84.985,5300.0
2014-02-27 13:10:00,108.57,108.57,108.51,108.55,7000.0,84.985,84.985,84.9381,84.9694,7000.0
2014-02-27 13:15:00,108.55,108.6,108.55,108.58,6000.0,84.9694,85.0085,84.9694,84.9929,6000.0
2014-02-27 13:20:00,108.55,108.59,108.54,108.55,6400.0,84.9694,85.0007,84.9616,84.9694,6400.0
2014-02-27 13:25:00,108.55,108.65,108.51,108.65,9800.0,84.9694,85.0477,84.9381,85.0477,9800.0
2014-02-27 13:30:00,108.68,108.74,108.66,108.74,7200.0,85.0711,85.1181,85.0555,85.1181,7200.0
2014-02-27 13:35:00,108.76,108.87,108.76,108.86,10600.0,85.1338,85.2199,85.1338,85.212,10600.0
2014-02-27 13:40:00,108.84,108.89,108.8,108.82,88700.0,85.1964,85.2355,85.1651,85.1807,88700.0
2014-02-27 13:45:00,108.83,108.83,108.72,108.72,9200.0,85.1886,85.1886,85.1025,85.1025,9200.0
2014-02-27 13:50:00,108.69,108.7,108.6,108.64,10700.0,85.079,85.0868,85.0085,85.0398,10700.0
2014-02-27 13:55:00,108.62,108.65,108.57,108.58,32000.0,85.0242,85.0477,84.985,84.9929,32000.0
2014-02-27 14:00:00,108.58,108.7,108.57,108.65,10300.0,84.9929,85.0868,84.985,85.0477,10300.0
2014-02-27 14:05:00,108.65,108.66,108.6,108.66,5200.0,85.0477,85.0555,85.0085,85.0555,5200.0
2014-02-27 14:10:00,108.66,108.69,108.63,108.65,6400.0,85.0555,85.079,85.032,85.0477,6400.0
2014-02-27 14:15:00,108.66,108.66,108.59,108.6,5400.0,85.0555,85.0555,85.0007,85.0085,5400.0
2014-02-27 14:20:00,108.6,108.62,108.47,108.47,51100.0,85.0085,85.0242,84.9068,84.9068,51100.0
2014-02-27 14:25:00,108.45,108.49,108.44,108.45,9700.0,84.8911,84.9224,84.8833,84.8911,9700.0
2014-02-27 14:30:00,108.45,108.58,108.45,108.56,6600.0,84.8911,84.9929,84.8911,84.9772,6600.0
2014-02-27 14:35:00,108.57,108.57,108.52,108.52,12300.0,84.985,84.985,84.9459,84.9459,12300.0
2014-02-27 14:40:00,108.53,108.59,108.42,108.43,17500.0,84.9537,85.0007,84.8676,84.8754,17500.0
2014-02-27 14:45:00,108.45,108.52,108.44,108.52,5000.0,84.8911,84.9459,84.8833,84.9459,5000.0
2014-02-27 14:50:00,108.51,108.54,108.5,108.54,9600.0,84.9381,84.9616,84.9302,84.9616,9600.0
2014-02-27 14:55:00,108.56,108.62,108.56,108.59,8100.0,84.9772,85.0242,84.9772,85.0007,8100.0
2014-02-27 15:00:00,108.59,108.62,108.54,108.61,12200.0,85.0007,85.0242,84.9616,85.0163,12200.0
2014-02-27 15:05:00,108.61,108.72,108.61,108.68,13500.0,85.0163,85.1025,85.0163,85.0711,13500.0
2014-02-27 15:10:00,108.68,108.72,108.62,108.67,15600.0,85.0711,85.1025,85.0242,85.0633,15600.0
2014-02-27 15:15:00,108.69,108.76,108.66,108.71,17200.0,85.079,85.1338,85.0555,85.0946,17200.0
2014-02-27 15:20:00,108.71,108.75,108.57,108.62,25000.0,85.0946,85.1259,84.985,85.0242,25000.0
2014-02-27 15:25:00,108.62,108.74,108.61,108.74,21800.0,85.0242,85.1181,85.0163,85.1181,21800.0
2014-02-27 15:30:00,108.72,108.8,108.72,108.8,22100.0,85.1025,85.1651,85.1025,85.1651,22100.0
2014-02-27 15:35:00,108.8,108.81,108.76,108.79,17600.0,85.1651,85.1729,85.1338,85.1572,17600.0
2014-02-27 15:40:00,108.78,108.78,108.75,108.77,20500.0,85.1494,85.1494,85.1259,85.1416,20500.0
2014-02-27 15:45:00,108.77,108.84,108.71,108.73,59300.0,85.1416,85.1964,85.0946,85.1103,59300.0
2014-02-27 15:50:00,108.73,108.75,108.66,108.7,53800.0,85.1103,85.1259,85.0555,85.0868,53800.0
2014-02-27 15:55:00,108.7,109.04,108.7,109.02,204000.0,85.0868,85.3529,85.0868,85.3373,204000.0
2014-02-28 09:30:00,109.04,109.15,108.91,109.04,55000.0,85.3529,85.439,85.2512,85.3529,55000.0
2014-02-28 09:35:00,109.02,109.11,108.79,109.04,9700.0,85.3373,85.4077,85.1572,85.3529,9700.0
2014-02-28 09:40:00,109.05,109.53,109.05,109.33,9900.0,85.3608,85.7365,85.3608,85.5799,9900.0
2014-02-28 09:45:00,109.35,109.45,109.17,109.37,11300.0,85.5956,85.6739,85.4547,85.6112,11300.0
2014-02-28 09:50:00,109.38,109.48,109.26,109.36,7200.0,85.6191,85.6974,85.5251,85.6034,7200.0
2014-02-28 09:55:00,109.37,109.55,109.37,109.46,6700.0,85.6112,85.7521,85.6112,85.6817,6700.0
2014-02-28 10:00:00,109.5,109.83,109.5,109.78,10700.0,85.713,85.9713,85.713,85.9322,10700.0
2014-02-28 10:05:00,109.82,109.96,109.74,109.8,28900.0,85.9635,86.0731,85.9009,85.9478,28900.0
2014-02-28 10:10:00,109.83,110.0,109.72,109.95,12000.0,85.9713,86.1044,85.8852,86.0653,12000.0
2014-02-28 10:15:00,109.93,109.95,109.81,109.81,8700.0,86.0496,86.0653,85.9557,85.9557,8700.0
2014-02-28 10:20:00,109.85,109.97,109.81,109.92,10400.0,85.987,86.0809,85.9557,86.0418,10400.0
2014-02-28 10:25:00,109.92,110.06,109.89,109.97,40200.0,86.0418,86.1514,86.0183,86.0809,40200.0
2014-02-28 10:30:00,109.95,110.08,109.89,110.01,22500.0,86.0653,86.167,86.0183,86.1122,22500.0
2014-02-28 10:35:00,110.05,110.05,109.95,109.97,13100.0,86.1435,86.1435,86.0653,86.0809,13100.0
2014-02-28 10:40:00,109.98,110.02,109.89,109.93,11400.0,86.0887,86.12,86.0183,86.0496,11400.0
2014-02-28 10:45:00,109.9,109.97,109.87,109.92,11400.0,86.0261,86.0809,86.0026,86.0418,11400.0
2014-02-28 10:50:00,109.92,110.01,109.9,109.95,15000.0,86.0418,86.1122,86.0261,86.0653,15000.0
2014-02-28 10:55:00,109.95,109.96,109.74,109.74,14400.0,86.0653,86.0731,85.9009,85.9009,14400.0
2014-02-28 11:00:00,109.77,109.77,109.59,109.68,10300.0,85.9244,85.9244,85.7835,85.8539,10300.0
2014-02-28 11:05:00,109.68,109.73,109.56,109.7,10600.0,85.8539,85.893,85.76,85.8696,10600.0
2014-02-28 11:10:00,109.71,109.77,109.65,109.65,6200.0,85.8774,85.9244,85.8304,85.8304,6200.0
2014-02-28 11:15:00,109.61,109.69,109.61,109.64,6300.0,85.7991,85.8617,85.7991,85.8226,6300.0
2014-02-28 11:20:00,109.64,109.8,109.64,109.78,10900.0,85.8226,85.9478,85.8226,85.9322,10900.0
2014-02-28 11:25:00,109.78,109.89,109.77,109.88,10700.0,85.9322,86.0183,85.9244,86.0105,10700.0
2014-02-28 11:30:00,109.86,109.9,109.84,109.9,10600.0,85.9948,86.0261,85.9792,86.0261,10600.0
2014-02-28 11:35:00,109.89,110.03,109.89,110.0,10400.0,86.0183,86.1279,86.0183,86.1044,10400.0
2014-02-28 11:40:00,110.03,110.14,110.03,110.11,11300.0,86.1279,86.214,86.1279,86.1905,11300.0
2014-02-28 11:45:00,110.11,110.18,110.06,110.1,6400.0,86.1905,86.2453,86.1514,86.1827,6400.0
2014-02-28 11:50:00,110.08,110.13,109.99,110.13,13300.0,86.167,86.2062,86.0966,86.2062,13300.0
2014-02-28 11:55:00,110.12,110.15,110.07,110.15,7400.0,86.1983,86.2218,86.1592,86.2218,7400.0
2014-02-28 12:00:00,110.17,110.17,110.04,110.15,8200.0,86.2375,86.2375,86.1357,86.2218,8200.0
2014-02-28 12:05:00,110.16,110.16,110.01,110.05,5400.0,86.2296,86.2296,86.1122,86.1435,5400.0
2014-02-28 12:10:00,110.05,110.06,110.0,110.04,8100.0,86.1435,86.1514,86.1044,86.1357,8100.0
2014-02-28 12:15:00,110.04,110.11,110.02,110.08,12300.0,86.1357,86.1905,86.12,86.167,12300.0
2014-02-28 12:20:00,110.07,110.1,110.02,110.04,3800.0,86.1592,86.1827,86.12,86.1357,3800.0
2014-02-28 12:25:00,110.03,110.16,110.0,110.11,12100.0,86.1279,86.2296,86.1044,86.1905,12100.0
2014-02-28 12:30:00,110.12,110.14,110.06,110.09,3800.0,86.1983,86.214,86.1514,86.1748,3800.0
2014-02-28 12:35:00,110.09,110.13,110.0,110.01,11900.0,86.1748,86.2062,86.1044,86.1122,11900.0
2014-02-28 12:40:00,110.01,110.06,109.99,110.06,8300.0,86.1122,86.1514,86.0966,86.1514,8300.0
2014-02-28 12:45:00,110.06,110.13,110.04,110.13,8900.0,86.1514,86.2062,86.1357,86.2062,8900.0
2014-02-28 12:50:00,110.15,110.2,110.13,110.2,12700.0,86.2218,86.2609,86.2062,86.2609,12700.0
2014-02-28 12:55:00,110.22,110.25,110.18,110.24,19800.0,86.2766,86.3001,86.2453,86.2923,19800.0
2014-02-28 13:00:00,110.24,110.25,110.12,110.12,11700.0,86.2923,86.3001,86.1983,86.1983,11700.0
2014-02-28 13:05:00,110.12,110.12,110.06,110.08,8700.0,86.1983,86.1983,86.1514,86.167,8700.0
2014-02-28 13:10:00,110.08,110.09,109.98,110.01,14800.0,86.167,86.1748,86.0887,86.1122,14800.0
2014-02-28 13:15:00,110.02,110.07,110.0,110.07,19400.0,86.12,86.1592,86.1044,86.1592,19400.0
2014-02-28 13:20:00,110.07,110.1,109.95,109.99,15200.0,86.1592,86.1827,86.0653,86.0966,15200.0
2014-02-28 13:25:00,109.99,110.0,109.93,109.95,13800.0,86.0966,86.1044,86.0496,86.0653,13800.0
2014-02-28 13:30:00,109.94,109.96,109.84,109.84,12900.0,86.0574,86.0731,85.9792,85.9792,12900.0
2014-02-28 13:35:00,109.84,109.99,109.82,109.98,39800.0,85.9792,86.0966,85.9635,86.0887,39800.0
2014-02-28 13:40:00,109.99,110.0,109.91,109.91,16500.0,86.0966,86.1044,86.0339,86.0339,16500.0
2014-02-28 13:45:00,109.89,109.91,109.78,109.84,15600.0,86.0183,86.0339,85.9322,85.9792,15600.0
2014-02-28 13:50:00,109.88,109.88,109.76,109.76,7800.0,86.0105,86.0105,85.9165,85.9165,7800.0
2014-02-28 13:55:00,109.79,109.85,109.79,109.79,6800.0,85.94,85.987,85.94,85.94,6800.0
2014-02-28 14:00:00,109.76,109.76,109.68,109.68,4000.0,85.9165,85.9165,85.8539,85.8539,4000.0
2014-02-28 14:05:00,109.68,109.77,109.66,109.68,6600.0,85.8539,85.9244,85.8383,85.8539,6600.0
2014-02-28 14:10:00,109.7,109.72,109.66,109.67,6200.0,85.8696,85.8852,85.8383,85.8461,6200.0
2014-02-28 14:15:00,109.67,109.74,109.67,109.72,4400.0,85.8461,85.9009,85.8461,85.8852,4400.0
2014-02-28 14:20:00,109.71,109.75,109.69,109.75,6500.0,85.8774,85.9087,85.8617,85.9087,6500.0
2014-02-28 14:25:00,109.74,109.88,109.73,109.84,30800.0,85.9009,86.0105,85.893,85.9792,30800.0
2014-02-28 14:30:00,109.86,109.89,109.84,109.84,8300.0,85.9948,86.0183,85.9792,85.9792,8300.0
2014-02-28 14:35:00,109.84,109.84,109.71,109.75,17500.0,85.9792,85.9792,85.8774,85.9087,17500.0
2014-02-28 14:40:00,109.74,109.83,109.73,109.78,23300.0,85.9009,85.9713,85.893,85.9322,23300.0
2014-02-28 14:45:00,109.78,109.78,109.58,109.62,20500.0,85.9322,85.9322,85.7756,85.8069,20500.0
2014-02-28 14:50:00,109.62,109.65,109.46,109.57,22600.0,85.8069,85.8304,85.6817,85.7678,22600.0
2014-02-28 14:55:00,109.57,109.57,109.44,109.5,14600.0,85.7678,85.7678,85.666,85.713,14600.0
2014-02-28 15:00:00,109.5,109.5,109.11,109.35,25200.0,85.713,85.713,85.4077,85.5956,25200.0
2014-02-28 15:05:00,109.35,109.4,109.01,109.02,50700.0,85.5956,85.6347,85.3295,85.3373,50700.0
2014-02-28 15:10:00,109.01,109.2,108.86,109.17,36600.0,85.3295,85.4782,85.212,85.4547,36600.0
2014-02-28 15:15:00,109.16,109.32,109.13,109.18,19700.0,85.4469,85.5721,85.4234,85.4625,19700.0
2014-02-28 15:20:00,109.2,109.39,109.2,109.27,19400.0,85.4782,85.6269,85.4782,85.533,19400.0
2014-02-28 15:25:00,109.26,109.36,109.21,109.31,15100.0,85.5251,85.6034,85.486,85.5643,15100.0
2014-02-28 15:30:00,109.29,109.57,109.29,109.56,48300.0,85.5486,85.7678,85.5486,85.76,48300.0
2014-02-28 15:35:00,109.55,109.59,109.46,109.49,39500.0,85.7521,85.7835,85.6817,85.7052,39500.0
2014-02-28 15:40:00,109.51,109.68,109.5,109.64,41800.0,85.7208,85.8539,85.713,85.8226,41800.0
2014-02-28 15:45:00,109.64,109.66,109.44,109.47,59500.0,85.8226,85.8383,85.666,85.6895,59500.0
2014-02-28 15:50:00,109.49,109.54,109.43,109.49,49200.0,85.7052,85.7443,85.6582,85.7052,49200.0
2014-02-28 15:55:00,109.49,109.68,109.45,109.54,79400.0,85.7052,85.8539,85.6739,85.7443,79400.0
2014-03-03 09:30:00,108.06,108.79,107.73,108.79,87700.0,84.5858,85.1572,84.3275,85.1572,87700.0
2014-03-03 09:35:00,108.84,109.16,108.62,109.09,45500.0,85.1964,85.4469,85.0242,85.3921,45500.0
2014-03-03 09:40:00,109.1,109.1,108.76,109.07,16900.0,85.3999,85.3999,85.1338,85.3764,16900.0
2014-03-03 09:45:00,109.05,109.25,108.92,109.17,16500.0,85.3608,85.5173,85.259,85.4547,16500.0
2014-03-03 09:50:00,109.13,109.39,109.08,109.38,15600.0,85.4234,85.6269,85.3842,85.6191,15600.0
2014-03-03 09:55:00,109.35,109.35,108.76,109.17,15200.0,85.5956,85.5956,85.1338,85.4547,15200.0
2014-03-03 10:00:00,109.21,109.33,108.57,108.75,25800.0,85.486,85.5799,84.985,85.1259,25800.0
2014-03-03 10:05:00,108.83,109.2,108.78,109.15,24600.0,85.1886,85.4782,85.1494,85.439,24600.0
2014-03-03 10:10:00,109.15,109.18,108.89,108.99,43000.0,85.439,85.4625,85.2355,85.3138,43000.0
2014-03-03 10:15:00,108.99,109.16,108.9,109.16,15000.0,85.3138,85.4469,85.2433,85.4469,15000.0
2014-03-03 10:20:00,109.17,109.22,109.07,109.09,8400.0,85.4547,85.4938,85.3764,85.3921,8400.0
2014-03-03 10:25:00,109.08,109.34,109.04,109.28,19300.0,85.3842,85.5878,85.3529,85.5408,19300.0
2014-03-03 10:30:00,109.28,109.35,109.08,109.08,19000.0,85.5408,85.5956,85.3842,85.3842,19000.0
2014-03-03 10:35:00,109.07,109.14,108.98,109.08,51200.0,85.3764,85.4312,85.306,85.3842,51200.0
2014-03-03 10:40:00,109.05,109.12,108.99,109.1,23300.0,85.3608,85.4156,85.3138,85.3999,23300.0
2014-03-03 10:45:00,109.06,109.17,109.0,109.04,23400.0,85.3686,85.4547,85.3216,85.3529,23400.0
2014-03-03 10:50:00,109.09,109.22,109.08,109.12,11800.0,85.3921,85.4938,85.3842,85.4156,11800.0
2014-03-03 10:55:00,109.12,109.32,109.12,109.27,12300.0,85.4156,85.5721,85.4156,85.533,12300.0
2014-03-03 11:00:00,109.32,109.38,109.24,109.29,10800.0,85.5721,85.6191,85.5095,85.5486,10800.0
2014-03-03 11:05:00,109.29,109.29,108.95,109.01,10700.0,85.5486,85.5486,85.2825,85.3295,10700.0
2014-03-03 11:10:00,109.06,109.06,108.91,108.98,10800.0,85.3686,85.3686,85.2512,85.306,10800.0
2014-03-03 11:15:00,108.98,109.07,108.93,109.07,9600.0,85.306,85.3764,85.2668,85.3764,9600.0
2014-03-03 11:20:00,109.05,109.32,109.04,109.32,9800.0,85.3608,85.5721,85.3529,85.5721,9800.0
2014-03-03 11:25:00,109.32,109.32,109.25,109.25,12800.0,85.5721,85.5721,85.5173,85.5173,12800.0
2014-03-03 11:30:00,109.24,109.33,109.2,109.24,29500.0,85.5095,85.5799,85.4782,85.5095,29500.0
2014-03-03 11:35:00,109.23,109.32,109.21,109.26,11900.0,85.5017,85.5721,85.486,85.5251,11900.0
2014-03-03 11:40:00,109.29,109.34,109.22,109.22,12900.0,85.5486,85.5878,85.4938,85.4938,12900.0
2014-03-03 11:45:00,109.23,109.23,109.07,109.15,9700.0,85.5017,85.5017,85.3764,85.439,9700.0
2014-03-03 11:50:00,109.14,109.17,109.07,109.16,13500.0,85.4312,85.4547,85.3764,85.4469,13500.0
2014-03-03 11:55:00,109.16,109.16,108.91,108.94,33600.0,85.4469,85.4469,85.2512,85.2747,33600.0
2014-03-03 12:00:00,108.94,109.06,108.89,109.05,66500.0,85.2747,85.3686,85.2355,85.3608,66500.0
2014-03-03 12:05:00,109.03,109.12,108.96,109.0,18500.0,85.3451,85.4156,85.2903,85.3216,18500.0
2014-03-03 12:10:00,109.0,109.4,108.92,109.35,28200.0,85.3216,85.6347,85.259,85.5956,28200.0
2014-03-03 12:15:00,109.33,109.41,109.25,109.26,17800.0,85.5799,85.6426,85.5173,85.5251,17800.0
2014-03-03 12:20:00,109.27,109.55,109.27,109.55,21600.0,85.533,85.7521,85.533,85.7521,21600.0
2014-03-03 12:25:00,109.54,109.63,109.49,109.5,18600.0,85.7443,85.8148,85.7052,85.713,18600.0
2014-03-03 12:30:00,109.47,109.51,109.43,109.46,18800.0,85.6895,85.7208,85.6582,85.6817,18800.0
2014-03-03 12:35:00,109.46,109.66,109.46,109.61,14000.0,85.6817,85.8383,85.6817,85.7991,14000.0
2014-03-03 12:40:00,109.63,109.63,109.43,109.48,17500.0,85.8148,85.8148,85.6582,85.6974,17500.0
2014-03-03 12:45:00,109.45,109.54,109.44,109.46,13400.0,85.6739,85.7443,85.666,85.6817,13400.0
2014-03-03 12:50:00,109.49,109.56,109.45,109.51,9300.0,85.7052,85.76,85.6739,85.7208,9300.0
2014-03-03 12:55:00,109.5,109.59,109.44,109.57,9600.0,85.713,85.7835,85.666,85.7678,9600.0
2014-03-03 13:00:00,109.58,109.77,109.58,109.74,15300.0,85.7756,85.9244,85.7756,85.9009,15300.0
2014-03-03 13:05:00,109.74,109.8,109.73,109.8,7400.0,85.9009,85.9478,85.893,85.9478,7400.0
2014-03-03 13:10:00,109.79,109.86,109.75,109.81,15600.0,85.94,85.9948,85.9087,85.9557,15600.0
2014-03-03 13:15:00,109.81,109.92,109.77,109.87,9600.0,85.9557,86.0418,85.9244,86.0026,9600.0
2014-03-03 13:20:00,109.89,109.93,109.78,109.78,14300.0,86.0183,86.0496,85.9322,85.9322,14300.0
2014-03-03 13:25:00,109.8,109.85,109.61,109.66,13700.0,85.9478,85.987,85.7991,85.8383,13700.0
2014-03-03 13:30:00,109.67,109.67,109.46,109.48,18500.0,85.8461,85.8461,85.6817,85.6974,18500.0
2014-03-03 13:35:00,109.47,109.71,109.47,109.69,15000.0,85.6895,85.8774,85.6895,85.8617,15000.0
2014-03-03 13:40:00,109.7,109.74,109.62,109.7,48500.0,85.8696,85.9009,85.8069,85.8696,48500.0
2014-03-03 13:45:00,109.71,109.96,109.71,109.96,52900.0,85.8774,86.0731,85.8774,86.0731,52900.0
2014-03-03 13:50:00,109.95,110.04,109.89,110.04,33600.0,86.0653,86.1357,86.0183,86.1357,33600.0
2014-03-03 13:55:00,110.04,110.28,109.97,110.28,95100.0,86.1357,86.3236,86.0809,86.3236,95100.0
2014-03-03 14:00:00,110.29,110.46,110.24,110.39,108800.0,86.3314,86.4645,86.2923,86.4097,108800.0
2014-03-03 14:05:00,110.35,110.39,110.27,110.36,61400.0,86.3784,86.4097,86.3157,86.3862,61400.0
2014-03-03 14:10:00,110.38,110.48,110.33,110.48,30700.0,86.4018,86.4801,86.3627,86.4801,30700.0
2014-03-03 14:15:00,110.45,110.61,110.32,110.52,50000.0,86.4566,86.5819,86.3549,86.5114,50000.0
2014-03-03 14:20:00,110.51,110.61,110.44,110.55,63300.0,86.5036,86.5819,86.4488,86.5349,63300.0
2014-03-03 14:25:00,110.56,110.75,110.52,110.73,94900.0,86.5427,86.6915,86.5114,86.6758,94900.0
2014-03-03 14:30:00,110.72,110.9,110.62,110.9,93100.0,86.668,86.8089,86.5897,86.8089,93100.0
2014-03-03 14:35:00,110.88,110.98,110.57,110.63,93600.0,86.7932,86.8715,86.5506,86.5975,93600.0
2014-03-03 14:40:00,110.64,110.75,110.59,110.7,25000.0,86.6054,86.6915,86.5662,86.6523,25000.0
2014-03-03 14:45:00,110.72,110.92,110.72,110.85,11600.0,86.668,86.8245,86.668,86.7697,11600.0
2014-03-03 14:50:00,110.85,110.93,110.81,110.84,16500.0,86.7697,86.8324,86.7384,86.7619,16500.0
2014-03-03 14:55:00,110.82,110.83,110.66,110.68,16600.0,86.7463,86.7541,86.621,86.6367,16600.0
2014-03-03 15:00:00,110.69,110.82,110.67,110.72,46900.0,86.6445,86.7463,86.6288,86.668,46900.0
2014-03-03 15:05:00,110.74,110.75,110.55,110.59,35200.0,86.6836,86.6915,86.5349,86.5662,35200.0
2014-03-03 15:10:00,110.58,110.61,110.36,110.38,58500.0,86.5584,86.5819,86.3862,86.4018,58500.0
2014-03-03 15:15:00,110.38,110.46,110.27,110.46,35900.0,86.4018,86.4645,86.3157,86.4645,35900.0
2014-03-03 15:20:00,110.45,110.45,110.28,110.42,76600.0,86.4566,86.4566,86.3236,86.4332,76600.0
2014-03-03 15:25:00,110.42,110.46,110.29,110.42,53600.0,86.4332,86.4645,86.3314,86.4332,53600.0
2014-03-03 15:30:00,110.39,110.43,110.33,110.4,38200.0,86.4097,86.441,86.3627,86.4175,38200.0
2014-03-03 15:35:00,110.4,110.56,110.39,110.49,51100.0,86.4175,86.5427,86.4097,86.4879,51100.0
2014-03-03 15:40:00,110.46,110.46,110.33,110.4,57700.0,86.4645,86.4645,86.3627,86.4175,57700.0
2014-03-03 15:45:00,110.39,110.48,110.37,110.42,55700.0,86.4097,86.4801,86.394,86.4332,55700.0
2014-03-03 15:50:00,110.42,110.51,110.4,110.49,71800.0,86.4332,86.5036,86.4175,86.4879,71800.0
2014-03-03 15:55:00,110.49,110.64,110.4,110.61,167700.0,86.4879,86.6054,86.4175,86.5819,167700.0
2014-03-04 09:30:00,111.13,111.98,111.1,111.59,101300.0,86.9889,87.6543,86.9654,87.349,101300.0
2014-03-04 09:35:00,111.59,112.08,111.52,112.0,104300.0,87.349,87.7325,87.2942,87.6699,104300.0
2014-03-04 09:40:00,112.0,112.1,111.79,112.02,32600.0,87.6699,87.7482,87.5055,87.6856,32600.0
2014-03-04 09:45:00,112.02,112.46,112.02,112.43,35700.0,87.6856,88.03,87.6856,88.0065,35700.0
2014-03-04 09:50:00,112.44,112.56,112.32,112.5,68500.0,88.0143,88.1083,87.9204,88.0613,68500.0
2014-03-04 09:55:00,112.5,112.95,112.48,112.91,85500.0,88.0613,88.4136,88.0457,88.3822,85500.0
2014-03-04 10:00:00,112.94,113.21,112.91,113.18,154300.0,88.4057,88.6171,88.3822,88.5936,154300.0
2014-03-04 10:05:00,113.19,113.31,113.11,113.18,110200.0,88.6014,88.6954,88.5388,88.5936,110200.0
2014-03-04 10:10:00,113.18,113.3,113.12,113.3,70900.0,88.5936,88.6875,88.5466,88.6875,70900.0
2014-03-04 10:15:00,113.31,113.44,113.17,113.4,75300.0,88.6954,88.7971,88.5858,88.7658,75300.0
2014-03-04 10:20:00,113.37,113.5,113.3,113.5,60900.0,88.7423,88.8441,88.6875,88.8441,60900.0
2014-03-04 10:25:00,113.46,113.55,113.4,113.48,37600.0,88.8128,88.8832,88.7658,88.8284,37600.0
2014-03-04 10:30:00,113.49,113.5,113.39,113.4,35900.0,88.8363,88.8441,88.758,88.7658,35900.0
2014-03-04 10:35:00,113.4,113.51,113.37,113.49,29600.0,88.7658,88.8519,88.7423,88.8363,29600.0
2014-03-04 10:40:00,113.51,113.57,113.38,113.39,33800.0,88.8519,88.8989,88.7501,88.758,33800.0
2014-03-04 10:45:00,113.4,113.48,113.37,113.39,22000.0,88.7658,88.8284,88.7423,88.758,22000.0
2014-03-04 10:50:00,113.37,113.51,113.37,113.4,18500.0,88.7423,88.8519,88.7423,88.7658,18500.0
2014-03-04 10:55:00,113.38,113.43,113.28,113.37,16100.0,88.7501,88.7893,88.6719,88.7423,16100.0
2014-03-04 11:00:00,113.34,113.38,113.16,113.27,114200.0,88.7188,88.7501,88.5779,88.664,114200.0
2014-03-04 11:05:00,113.27,113.41,113.23,113.34,27800.0,88.664,88.7736,88.6327,88.7188,27800.0
2014-03-04 11:10:00,113.33,113.36,113.22,113.35,13900.0,88.711,88.7345,88.6249,88.7267,13900.0
2014-03-04 11:15:00,113.36,113.46,113.33,113.43,27600.0,88.7345,88.8128,88.711,88.7893,27600.0
2014-03-04 11:20:00,113.43,113.47,113.34,113.35,49500.0,88.7893,88.8206,88.7188,88.7267,49500.0
2014-03-04 11:25:00,113.35,113.42,113.31,113.42,44000.0,88.7267,88.7815,88.6954,88.7815,44000.0
2014-03-04 11:30:00,113.39,113.45,113.3,113.32,53800.0,88.758,88.8049,88.6875,88.7032,53800.0
2014-03-04 11:35:00,113.33,113.35,113.22,113.3,63400.0,88.711,88.7267,88.6249,88.6875,63400.0
2014-03-04 11:40:00,113.3,113.36,113.23,113.24,113700.0,88.6875,88.7345,88.6327,88.6406,113700.0
2014-03-04 11:45:00,113.23,113.29,113.23,113.25,7300.0,88.6327,88.6797,88.6327,88.6484,7300.0
2014-03-04 11:50:00,113.28,113.41,113.28,113.34,9000.0,88.6719,88.7736,88.6719,88.7188,9000.0
2014-03-04 11:55:00,113.32,113.37,113.29,113.37,15000.0,88.7032,88.7423,88.6797,88.7423,15000.0
2014-03-04 12:00:00,113.39,113.41,113.3,113.32,19000.0,88.758,88.7736,88.6875,88.7032,19000.0
2014-03-04 12:05:00,113.32,113.41,113.3,113.4,18900.0,88.7032,88.7736,88.6875,88.7658,18900.0
2014-03-04 12:10:00,113.4,113.45,113.4,113.43,9400.0,88.7658,88.8049,88.7658,88.7893,9400.0
2014-03-04 12:15:00,113.43,113.52,113.37,113.44,16000.0,88.7893,88.8597,88.7423,88.7971,16000.0
2014-03-04 12:20:00,113.44,113.52,113.34,113.37,18500.0,88.7971,88.8597,88.7188,88.7423,18500.0
2014-03-04 12:25:00,113.37,113.39,113.29,113.31,13600.0,88.7423,88.758,88.6797,88.6954,13600.0
2014-03-04 12:30:00,113.33,113.33,113.09,113.09,23300.0,88.711,88.711,88.5231,88.5231,23300.0
2014-03-04 12:35:00,113.11,113.11,112.98,113.04,17600.0,88.5388,88.5388,88.437,88.484,17600.0
2014-03-04 12:40:00,113.03,113.07,112.75,112.83,26600.0,88.4762,88.5075,88.257,88.3196,26600.0
2014-03-04 12:45:00,112.84,112.93,112.84,112.91,5900.0,88.3275,88.3979,88.3275,88.3822,5900.0
2014-03-04 12:50:00,112.92,113.0,112.82,112.82,12300.0,88.3901,88.4527,88.3118,88.3118,12300.0
2014-03-04 12:55:00,112.83,112.91,112.77,112.91,17300.0,88.3196,88.3822,88.2727,88.3822,17300.0
2014-03-04 13:00:00,112.92,112.94,112.78,112.79,20200.0,88.3901,88.4057,88.2805,88.2883,20200.0
2014-03-04 13:05:00,112.77,112.86,112.76,112.85,18000.0,88.2727,88.3431,88.2648,88.3353,18000.0
2014-03-04 13:10:00,112.84,112.85,112.78,112.82,12300.0,88.3275,88.3353,88.2805,88.3118,12300.0
2014-03-04 13:15:00,112.82,112.86,112.77,112.81,12000.0,88.3118,88.3431,88.2727,88.304,12000.0
2014-03-04 13:20:00,112.84,112.89,112.78,112.8,20100.0,88.3275,88.3666,88.2805,88.2961,20100.0
2014-03-04 13:25:00,112.81,112.94,112.8,112.88,7400.0,88.304,88.4057,88.2961,88.3588,7400.0
2014-03-04 13:30:00,112.9,112.92,112.84,112.86,7300.0,88.3744,88.3901,88.3275,88.3431,7300.0
2014-03-04 13:35:00,112.87,112.88,112.79,112.87,23500.0,88.3509,88.3588,88.2883,88.3509,23500.0
2014-03-04 13:40:00,112.89,112.97,112.88,112.92,12200.0,88.3666,88.4292,88.3588,88.3901,12200.0
2014-03-04 13:45:00,112.92,112.97,112.77,112.8,22600.0,88.3901,88.4292,88.2727,88.2961,22600.0
2014-03-04 13:50:00,112.76,112.82,112.72,112.75,32400.0,88.2648,88.3118,88.2335,88.257,32400.0
2014-03-04 13:55:00,112.73,112.76,112.6,112.65,36200.0,88.2413,88.2648,88.1396,88.1787,36200.0
2014-03-04 14:00:00,112.64,112.65,112.54,112.6,14700.0,88.1709,88.1787,88.0926,88.1396,14700.0
2014-03-04 14:05:00,112.62,112.67,112.52,112.65,17100.0,88.1552,88.1944,88.077,88.1787,17100.0
2014-03-04 14:10:00,112.63,112.77,112.57,112.75,14300.0,88.1631,88.2727,88.1161,88.257,14300.0
2014-03-04 14:15:00,112.75,112.75,112.64,112.66,9200.0,88.257,88.257,88.1709,88.1866,9200.0
2014-03-04 14:20:00,112.68,112.8,112.68,112.72,16000.0,88.2022,88.2961,88.2022,88.2335,16000.0
2014-03-04 14:25:00,112.72,112.75,112.64,112.75,10900.0,88.2335,88.257,88.1709,88.257,10900.0
2014-03-04 14:30:00,112.74,112.78,112.67,112.71,13900.0,88.2492,88.2805,88.1944,88.2257,13900.0
2014-03-04 14:35:00,112.72,112.72,112.59,112.62,15300.0,88.2335,88.2335,88.1318,88.1552,15300.0
2014-03-04 14:40:00,112.66,112.74,112.64,112.74,8400.0,88.1866,88.2492,88.1709,88.2492,8400.0
2014-03-04 14:45:00,112.74,112.82,112.71,112.77,26900.0,88.2492,88.3118,88.2257,88.2727,26900.0
2014-03-04 14:50:00,112.77,112.9,112.74,112.88,27100.0,88.2727,88.3744,88.2492,88.3588,27100.0
2014-03-04 14:55:00,112.88,113.05,112.87,112.93,30900.0,88.3588,88.4918,88.3509,88.3979,30900.0
2014-03-04 15:00:00,112.92,113.03,112.91,112.98,67200.0,88.3901,88.4762,88.3822,88.437,67200.0
2014-03-04 15:05:00,112.98,113.01,112.84,112.84,76000.0,88.437,88.4605,88.3275,88.3275,76000.0
2014-03-04 15:10:00,112.84,112.95,112.84,112.94,16700.0,88.3275,88.4136,88.3275,88.4057,16700.0
2014-03-04 15:15:00,112.94,112.99,112.89,112.91,67500.0,88.4057,88.4449,88.3666,88.3822,67500.0
2014-03-04 15:20:00,112.93,112.94,112.86,112.9,28500.0,88.3979,88.4057,88.3431,88.3744,28500.0
2014-03-04 15:25:00,112.89,112.92,112.77,112.83,24700.0,88.3666,88.3901,88.2727,88.3196,24700.0
2014-03-04 15:30:00,112.83,112.84,112.78,112.79,60100.0,88.3196,88.3275,88.2805,88.2883,60100.0
2014-03-04 15:35:00,112.8,112.82,112.76,112.78,42600.0,88.2961,88.3118,88.2648,88.2805,42600.0
2014-03-04 15:40:00,112.77,112.84,112.77,112.8,74100.0,88.2727,88.3275,88.2727,88.2961,74100.0
2014-03-04 15:45:00,112.81,112.83,112.66,112.7,87700.0,88.304,88.3196,88.1866,88.2179,87700.0
2014-03-04 15:50:00,112.71,112.76,112.68,112.75,87100.0,88.2257,88.2648,88.2022,88.257,87100.0
2014-03-04 15:55:00,112.74,112.76,112.66,112.67,142900.0,88.2492,88.2648,88.1866,88.1944,142900.0
2014-03-05 09:30:00,112.4,112.66,112.01,112.42,49100.0,87.983,88.1866,87.6778,87.9987,49100.0
2014-03-05 09:35:00,112.45,113.0,112.45,112.96,34300.0,88.0222,88.4527,88.0222,88.4214,34300.0
2014-03-05 09:40:00,112.95,113.0,112.78,112.94,40400.0,88.4136,88.4527,88.2805,88.4057,40400.0
2014-03-05 09:45:00,112.96,112.97,112.6,112.96,31100.0,88.4214,88.4292,88.1396,88.4214,31100.0
2014-03-05 09:50:00,112.97,113.1,112.71,112.86,26700.0,88.4292,88.531,88.2257,88.3431,26700.0
2014-03-05 09:55:00,112.86,112.94,112.5,112.51,44800.0,88.3431,88.4057,88.0613,88.0691,44800.0
2014-03-05 10:00:00,112.54,112.69,112.29,112.45,33500.0,88.0926,88.21,87.8969,88.0222,33500.0
2014-03-05 10:05:00,112.47,112.8,112.45,112.62,26800.0,88.0378,88.2961,88.0222,88.1552,26800.0
2014-03-05 10:10:00,112.63,112.85,112.62,112.78,21100.0,88.1631,88.3353,88.1552,88.2805,21100.0
2014-03-05 10:15:00,112.77,112.79,112.49,112.56,143800.0,88.2727,88.2883,88.0535,88.1083,143800.0
2014-03-05 10:20:00,112.57,112.83,112.49,112.7,97800.0,88.1161,88.3196,88.0535,88.2179,97800.0
2014-03-05 10:25:00,112.73,112.98,112.67,112.81,10900.0,88.2413,88.437,88.1944,88.304,10900.0
2014-03-05 10:30:00,112.76,112.88,112.75,112.78,9500.0,88.2648,88.3588,88.257,88.2805,9500.0
2014-03-05 10:35:00,112.8,112.83,112.63,112.63,10900.0,88.2961,88.3196,88.1631,88.1631,10900.0
2014-03-05 10:40:00,112.66,112.73,112.58,112.61,24100.0,88.1866,88.2413,88.1239,88.1474,24100.0
2014-03-05 10:45:00,112.56,112.67,112.44,112.45,31600.0,88.1083,88.1944,88.0143,88.0222,31600.0
2014-03-05 10:50:00,112.45,112.54,112.42,112.51,13700.0,88.0222,88.0926,87.9987,88.0691,13700.0
2014-03-05 10:55:00,112.56,112.56,112.46,112.47,56800.0,88.1083,88.1083,88.03,88.0378,56800.0
2014-03-05 11:00:00,112.47,112.9,112.45,112.83,126600.0,88.0378,88.3744,88.0222,88.3196,126600.0
2014-03-05 11:05:00,112.83,112.86,112.77,112.86,54200.0,88.3196,88.3431,88.2727,88.3431,54200.0
2014-03-05 11:10:00,112.86,112.87,112.78,112.81,12500.0,88.3431,88.3509,88.2805,88.304,12500.0
2014-03-05 11:15:00,112.81,112.85,112.66,112.71,21700.0,88.304,88.3353,88.1866,88.2257,21700.0
2014-03-05 11:20:00,112.72,112.79,112.61,112.64,10000.0,88.2335,88.2883,88.1474,88.1709,10000.0
2014-03-05 11:25:00,112.63,112.63,112.15,112.38,28700.0,88.1631,88.1631,87.7873,87.9674,28700.0
2014-03-05 11:30:00,112.36,112.54,112.35,112.53,10000.0,87.9517,88.0926,87.9439,88.0848,10000.0
2014-03-05 11:35:00,112.53,112.61,112.45,112.61,7600.0,88.0848,88.1474,88.0222,88.1474,7600.0
2014-03-05 11:40:00,112.63,112.63,112.52,112.59,7600.0,88.1631,88.1631,88.077,88.1318,7600.0
2014-03-05 11:45:00,112.61,112.65,112.53,112.54,10200.0,88.1474,88.1787,88.0848,88.0926,10200.0
2014-03-05 11:50:00,112.53,112.61,112.48,112.48,8000.0,88.0848,88.1474,88.0457,88.0457,8000.0
2014-03-05 11:55:00,112.53,112.59,112.48,112.58,8100.0,88.0848,88.1318,88.0457,88.1239,8100.0
2014-03-05 12:00:00,112.61,112.72,112.59,112.71,12200.0,88.1474,88.2335,88.1318,88.2257,12200.0
2014-03-05 12:05:00,112.7,112.7,112.61,112.61,5100.0,88.2179,88.2179,88.1474,88.1474,5100.0
2014-03-05 12:10:00,112.59,112.61,112.45,112.45,6000.0,88.1318,88.1474,88.0222,88.0222,6000.0
2014-03-05 12:15:00,112.41,112.49,112.4,112.43,12700.0,87.9909,88.0535,87.983,88.0065,12700.0
2014-03-05 12:20:00,112.46,112.49,112.4,112.44,4700.0,88.03,88.0535,87.983,88.0143,4700.0
2014-03-05 12:25:00,112.43,112.44,112.32,112.37,8400.0,88.0065,88.0143,87.9204,87.9596,8400.0
2014-03-05 12:30:00,112.37,112.38,112.26,112.26,12000.0,87.9596,87.9674,87.8734,87.8734,12000.0
2014-03-05 12:35:00,112.27,112.45,112.27,112.45,4900.0,87.8813,88.0222,87.8813,88.0222,4900.0
2014-03-05 12:40:00,112.46,112.46,112.33,112.33,6900.0,88.03,88.03,87.9282,87.9282,6900.0
2014-03-05 12:45:00,112.31,112.34,112.27,112.31,9200.0,87.9126,87.9361,87.8813,87.9126,9200.0
2014-03-05 12:50:00,112.33,112.36,112.32,112.34,3200.0,87.9282,87.9517,87.9204,87.9361,3200.0
2014-03-05 12:55:00,112.35,112.45,112.35,112.41,5000.0,87.9439,88.0222,87.9439,87.9909,5000.0
2014-03-05 13:00:00,112.42,112.42,112.34,112.36,5100.0,87.9987,87.9987,87.9361,87.9517,5100.0
2014-03-05 13:05:00,112.36,112.37,112.31,112.37,7200.0,87.9517,87.9596,87.9126,87.9596,7200.0
2014-03-05 13:10:00,112.38,112.42,112.37,112.4,6600.0,87.9674,87.9987,87.9596,87.983,6600.0
2014-03-05 13:15:00,112.41,112.47,112.41,112.42,7900.0,87.9909,88.0378,87.9909,87.9987,7900.0
2014-03-05 13:20:00,112.43,112.46,112.41,112.44,5000.0,88.0065,88.03,87.9909,88.0143,5000.0
2014-03-05 13:25:00,112.45,112.48,112.36,112.36,7900.0,88.0222,88.0457,87.9517,87.9517,7900.0
2014-03-05 13:30:00,112.38,112.43,112.31,112.42,9400.0,87.9674,88.0065,87.9126,87.9987,9400.0
2014-03-05 13:35:00,112.43,112.43,112.27,112.28,5100.0,88.0065,88.0065,87.8813,87.8891,5100.0
2014-03-05 13:40:00,112.29,112.31,112.2,112.22,14600.0,87.8969,87.9126,87.8265,87.8421,14600.0
2014-03-05 13:45:00,112.22,112.24,111.97,112.0,24000.0,87.8421,87.8578,87.6464,87.6699,24000.0
2014-03-05 13:50:00,112.0,112.11,111.98,112.04,10000.0,87.6699,87.756,87.6543,87.7012,10000.0
2014-03-05 13:55:00,112.08,112.16,112.05,112.14,9100.0,87.7325,87.7952,87.7091,87.7795,9100.0
2014-03-05 14:00:00,112.17,112.27,112.14,112.15,9000.0,87.803,87.8813,87.7795,87.7873,9000.0
2014-03-05 14:05:00,112.12,112.2,112.1,112.14,8800.0,87.7639,87.8265,87.7482,87.7795,8800.0
2014-03-05 14:10:00,112.17,112.2,112.05,112.06,10200.0,87.803,87.8265,87.7091,87.7169,10200.0
2014-03-05 14:15:00,112.06,112.11,112.04,112.11,15400.0,87.7169,87.756,87.7012,87.756,15400.0
2014-03-05 14:20:00,112.11,112.11,111.99,112.0,16900.0,87.756,87.756,87.6621,87.6699,16900.0
2014-03-05 14:25:00,112.0,112.0,111.9,111.9,15000.0,87.6699,87.6699,87.5917,87.5917,15000.0
2014-03-05 14:30:00,111.89,111.9,111.83,111.83,12300.0,87.5838,87.5917,87.5369,87.5369,12300.0
2014-03-05 14:35:00,111.84,111.84,111.79,111.81,17400.0,87.5447,87.5447,87.5055,87.5212,17400.0
2014-03-05 14:40:00,111.81,111.82,111.72,111.72,20900.0,87.5212,87.529,87.4508,87.4508,20900.0
2014-03-05 14:45:00,111.72,111.8,111.7,111.8,11900.0,87.4508,87.5134,87.4351,87.5134,11900.0
2014-03-05 14:50:00,111.8,111.82,111.77,111.8,10900.0,87.5134,87.529,87.4899,87.5134,10900.0
2014-03-05 14:55:00,111.8,111.81,111.74,111.8,17400.0,87.5134,87.5212,87.4664,87.5134,17400.0
2014-03-05 15:00:00,111.8,111.88,111.78,111.87,16800.0,87.5134,87.576,87.4977,87.5682,16800.0
2014-03-05 15:05:00,111.89,111.95,111.82,111.82,18900.0,87.5838,87.6308,87.529,87.529,18900.0
2014-03-05 15:10:00,111.83,111.9,111.82,111.9,13000.0,87.5369,87.5917,87.529,87.5917,13000.0
2014-03-05 15:15:00,111.89,111.89,111.76,111.79,22700.0,87.5838,87.5838,87.4821,87.5055,22700.0
2014-03-05 15:20:00,111.79,111.85,111.69,111.75,56300.0,87.5055,87.5525,87.4273,87.4742,56300.0
2014-03-05 15:25:00,111.75,111.83,111.69,111.83,18900.0,87.4742,87.5369,87.4273,87.5369,18900.0
2014-03-05 15:30:00,111.83,111.95,111.82,111.95,50300.0,87.5369,87.6308,87.529,87.6308,50300.0
2014-03-05 15:35:00,111.97,112.02,111.88,112.02,32300.0,87.6464,87.6856,87.576,87.6856,32300.0
2014-03-05 15:40:00,112.02,112.05,111.92,111.93,27900.0,87.6856,87.7091,87.6073,87.6151,27900.0
2014-03-05 15:45:00,111.93,111.98,111.89,111.96,44600.0,87.6151,87.6543,87.5838,87.6386,44600.0
2014-03-05 15:50:00,111.95,112.02,111.94,112.01,35900.0,87.6308,87.6856,87.623,87.6778,35900.0
2014-03-05 15:55:00,111.99,112.04,111.79,111.83,126200.0,87.6621,87.7012,87.5055,87.5369,126200.0
2014-03-06 09:30:00,110.81,111.65,110.72,111.36,156400.0,86.7384,87.396,86.668,87.169,156400.0
2014-03-06 09:35:00,111.35,111.78,111.35,111.57,36200.0,87.1611,87.4977,87.1611,87.3333,36200.0
2014-03-06 09:40:00,111.69,111.9,111.6,111.75,16700.0,87.4273,87.5917,87.3568,87.4742,16700.0
2014-03-06 09:45:00,111.84,111.86,111.44,111.6,13500.0,87.5447,87.5603,87.2316,87.3568,13500.0
2014-03-06 09:50:00,111.64,112.13,111.64,111.97,30200.0,87.3881,87.7717,87.3881,87.6464,30200.0
2014-03-06 09:55:00,112.01,112.1,111.77,111.85,31400.0,87.6778,87.7482,87.4899,87.5525,31400.0
2014-03-06 10:00:00,111.91,112.03,111.21,111.68,57100.0,87.5995,87.6934,87.0515,87.4194,57100.0
2014-03-06 10:05:00,111.68,111.81,111.55,111.61,12500.0,87.4194,87.5212,87.3177,87.3646,12500.0
2014-03-06 10:10:00,111.6,111.77,111.6,111.63,12900.0,87.3568,87.4899,87.3568,87.3803,12900.0
2014-03-06 10:15:00,111.63,111.69,111.47,111.51,28200.0,87.3803,87.4273,87.2551,87.2864,28200.0
2014-03-06 10:20:00,111.44,111.59,111.37,111.48,97900.0,87.2316,87.349,87.1768,87.2629,97900.0
2014-03-06 10:25:00,111.49,111.49,111.19,111.39,108300.0,87.2707,87.2707,87.0359,87.1924,108300.0
2014-03-06 10:30:00,111.4,111.53,111.31,111.39,35200.0,87.2003,87.302,87.1298,87.1924,35200.0
2014-03-06 10:35:00,111.4,111.4,111.17,111.18,20000.0,87.2003,87.2003,87.0202,87.0281,20000.0
2014-03-06 10:40:00,111.15,111.2,111.11,111.19,16400.0,87.0046,87.0437,86.9733,87.0359,16400.0
2014-03-06 10:45:00,111.21,111.27,111.06,111.06,11900.0,87.0515,87.0985,86.9341,86.9341,11900.0
2014-03-06 10:50:00,111.08,111.17,111.02,111.1,12800.0,86.9498,87.0202,86.9028,86.9654,12800.0
2014-03-06 10:55:00,111.1,111.1,110.82,110.89,29300.0,86.9654,86.9654,86.7463,86.8011,29300.0
2014-03-06 11:00:00,110.89,111.02,110.88,111.0,21300.0,86.8011,86.9028,86.7932,86.8872,21300.0
2014-03-06 11:05:00,111.01,111.23,111.01,111.08,22300.0,86.895,87.0672,86.895,86.9498,22300.0
2014-03-06 11:10:00,111.09,111.18,111.07,111.09,24700.0,86.9576,87.0281,86.942,86.9576,24700.0
2014-03-06 11:15:00,111.09,111.29,111.08,111.16,80600.0,86.9576,87.1142,86.9498,87.0124,80600.0
2014-03-06 11:20:00,111.16,111.32,110.97,111.24,56500.0,87.0124,87.1376,86.8637,87.075,56500.0
2014-03-06 11:25:00,111.23,111.36,111.22,111.36,9200.0,87.0672,87.169,87.0594,87.169,9200.0
2014-03-06 11:30:00,111.4,111.5,111.4,111.49,21900.0,87.2003,87.2785,87.2003,87.2707,21900.0
2014-03-06 11:35:00,111.48,111.54,111.41,111.42,13700.0,87.2629,87.3099,87.2081,87.2159,13700.0
2014-03-06 11:40:00,111.43,111.43,111.31,111.32,11300.0,87.2238,87.2238,87.1298,87.1376,11300.0
2014-03-06 11:45:00,111.32,111.32,111.23,111.26,9800.0,87.1376,87.1376,87.0672,87.0907,9800.0
2014-03-06 11:50:00,111.27,111.33,111.2,111.24,9700.0,87.0985,87.1455,87.0437,87.075,9700.0
2014-03-06 11:55:00,111.25,111.32,111.25,111.32,5900.0,87.0829,87.1376,87.0829,87.1376,5900.0
2014-03-06 12:00:00,111.35,111.52,111.35,111.52,9100.0,87.1611,87.2942,87.1611,87.2942,9100.0
2014-03-06 12:05:00,111.54,111.63,111.54,111.63,10000.0,87.3099,87.3803,87.3099,87.3803,10000.0
2014-03-06 12:10:00,111.64,111.66,111.52,111.54,16500.0,87.3881,87.4038,87.2942,87.3099,16500.0
2014-03-06 12:15:00,111.55,111.56,111.42,111.43,12800.0,87.3177,87.3255,87.2159,87.2238,12800.0
2014-03-06 12:20:00,111.43,111.46,111.33,111.34,13900.0,87.2238,87.2472,87.1455,87.1533,13900.0
2014-03-06 12:25:00,111.32,111.33,111.17,111.26,14100.0,87.1376,87.1455,87.0202,87.0907,14100.0
2014-03-06 12:30:00,111.27,111.41,111.27,111.39,13700.0,87.0985,87.2081,87.0985,87.1924,13700.0
2014-03-06 12:35:00,111.4,111.45,111.23,111.26,31500.0,87.2003,87.2394,87.0672,87.0907,31500.0
2014-03-06 12:40:00,111.24,111.37,111.23,111.27,23800.0,87.075,87.1768,87.0672,87.0985,23800.0
2014-03-06 12:45:00,111.27,111.34,111.14,111.15,41500.0,87.0985,87.1533,86.9967,87.0046,41500.0
2014-03-06 12:50:00,111.16,111.28,111.16,111.26,5800.0,87.0124,87.1063,87.0124,87.0907,5800.0
2014-03-06 12:55:00,111.26,111.31,111.26,111.3,5600.0,87.0907,87.1298,87.0907,87.122,5600.0
2014-03-06 13:00:00,111.33,111.38,111.32,111.36,11300.0,87.1455,87.1846,87.1376,87.169,11300.0
2014-03-06 13:05:00,111.38,111.4,111.2,111.27,29300.0,87.1846,87.2003,87.0437,87.0985,29300.0
2014-03-06 13:10:00,111.28,111.31,111.04,111.1,34200.0,87.1063,87.1298,86.9185,86.9654,34200.0
2014-03-06 13:15:00,111.1,111.1,110.98,111.05,15500.0,86.9654,86.9654,86.8715,86.9263,15500.0
2014-03-06 13:20:00,111.05,111.15,111.04,111.11,7800.0,86.9263,87.0046,86.9185,86.9733,7800.0
2014-03-06 13:25:00,111.13,111.13,111.05,111.08,11500.0,86.9889,86.9889,86.9263,86.9498,11500.0
2014-03-06 13:30:00,111.06,111.19,111.06,111.14,11200.0,86.9341,87.0359,86.9341,86.9967,11200.0
2014-03-06 13:35:00,111.11,111.15,110.99,111.01,22800.0,86.9733,87.0046,86.8793,86.895,22800.0
2014-03-06 13:40:00,111.03,111.06,110.91,110.98,17500.0,86.9106,86.9341,86.8167,86.8715,17500.0
2014-03-06 13:45:00,110.98,111.06,110.91,110.96,14300.0,86.8715,86.9341,86.8167,86.8558,14300.0
2014-03-06 13:50:00,110.96,111.01,110.94,110.98,8500.0,86.8558,86.895,86.8402,86.8715,8500.0
2014-03-06 13:55:00,111.0,111.03,110.97,110.99,17000.0,86.8872,86.9106,86.8637,86.8793,17000.0
2014-03-06 14:00:00,110.99,111.13,110.99,111.12,11400.0,86.8793,86.9889,86.8793,86.9811,11400.0
2014-03-06 14:05:00,111.13,111.29,111.13,111.24,25300.0,86.9889,87.1142,86.9889,87.075,25300.0
2014-03-06 14:10:00,111.23,111.23,111.18,111.18,16200.0,87.0672,87.0672,87.0281,87.0281,16200.0
2014-03-06 14:15:00,111.2,111.25,111.14,111.25,11200.0,87.0437,87.0829,86.9967,87.0829,11200.0
2014-03-06 14:20:00,111.25,111.37,111.24,111.32,10400.0,87.0829,87.1768,87.075,87.1376,10400.0
2014-03-06 14:25:00,111.32,111.44,111.31,111.36,14500.0,87.1376,87.2316,87.1298,87.169,14500.0
2014-03-06 14:30:00,111.35,111.39,111.32,111.36,7500.0,87.1611,87.1924,87.1376,87.169,7500.0
2014-03-06 14:35:00,111.35,111.4,111.35,111.4,10200.0,87.1611,87.2003,87.1611,87.2003,10200.0
2014-03-06 14:40:00,111.41,111.55,111.4,111.52,10200.0,87.2081,87.3177,87.2003,87.2942,10200.0
2014-03-06 14:45:00,111.52,111.55,111.45,111.48,12200.0,87.2942,87.3177,87.2394,87.2629,12200.0
2014-03-06 14:50:00,111.47,111.51,111.46,111.47,9600.0,87.2551,87.2864,87.2472,87.2551,9600.0
2014-03-06 14:55:00,111.48,111.51,111.46,111.46,9900.0,87.2629,87.2864,87.2472,87.2472,9900.0
2014-03-06 15:00:00,111.47,111.55,111.47,111.52,11000.0,87.2551,87.3177,87.2551,87.2942,11000.0
2014-03-06 15:05:00,111.53,111.55,111.45,111.46,12700.0,87.302,87.3177,87.2394,87.2472,12700.0
2014-03-06 15:10:00,111.45,111.49,111.42,111.49,12300.0,87.2394,87.2707,87.2159,87.2707,12300.0
2014-03-06 15:15:00,111.5,111.62,111.49,111.61,15000.0,87.2785,87.3725,87.2707,87.3646,15000.0
2014-03-06 15:20:00,111.61,111.61,111.53,111.56,20100.0,87.3646,87.3646,87.302,87.3255,20100.0
2014-03-06 15:25:00,111.56,111.68,111.56,111.65,17800.0,87.3255,87.4194,87.3255,87.396,17800.0
2014-03-06 15:30:00,111.65,111.72,111.64,111.72,16300.0,87.396,87.4508,87.3881,87.4508,16300.0
2014-03-06 15:35:00,111.73,111.77,111.71,111.76,27700.0,87.4586,87.4899,87.4429,87.4821,27700.0
2014-03-06 15:40:00,111.75,111.78,111.67,111.69,25300.0,87.4742,87.4977,87.4116,87.4273,25300.0
2014-03-06 15:45:00,111.67,111.67,111.47,111.48,41700.0,87.4116,87.4116,87.2551,87.2629,41700.0
2014-03-06 15:50:00,111.46,111.55,111.46,111.49,38900.0,87.2472,87.3177,87.2472,87.2707,38900.0
2014-03-06 15:55:00,111.49,111.54,111.43,111.47,112400.0,87.2707,87.3099,87.2238,87.2551,112400.0
2014-03-07 09:30:00,110.83,111.45,110.62,111.08,181300.0,86.7541,87.2394,86.5897,86.9498,181300.0
2014-03-07 09:35:00,111.07,111.39,110.8,111.2,44000.0,86.942,87.1924,86.7306,87.0437,44000.0
2014-03-07 09:40:00,111.2,111.48,111.12,111.12,36900.0,87.0437,87.2629,86.9811,86.9811,36900.0
2014-03-07 09:45:00,111.16,111.4,110.98,111.02,23300.0,87.0124,87.2003,86.8715,86.9028,23300.0
2014-03-07 09:50:00,111.02,111.34,110.89,111.34,23100.0,86.9028,87.1533,86.8011,87.1533,23100.0
2014-03-07 09:55:00,111.29,111.29,111.02,111.19,25000.0,87.1142,87.1142,86.9028,87.0359,25000.0
2014-03-07 10:00:00,111.1,111.44,110.86,111.39,27900.0,86.9654,87.2316,86.7776,87.1924,27900.0
2014-03-07 10:05:00,111.39,111.63,111.39,111.52,95700.0,87.1924,87.3803,87.1924,87.2942,95700.0
2014-03-07 10:10:00,111.5,111.88,111.45,111.88,150300.0,87.2785,87.576,87.2394,87.576,150300.0
2014-03-07 10:15:00,111.92,112.09,111.82,111.89,171600.0,87.6073,87.7404,87.529,87.5838,171600.0
2014-03-07 10:20:00,111.87,112.08,111.8,111.92,21400.0,87.5682,87.7325,87.5134,87.6073,21400.0
2014-03-07 10:25:00,111.84,112.06,111.79,111.84,12800.0,87.5447,87.7169,87.5055,87.5447,12800.0
2014-03-07 10:30:00,111.87,111.88,111.6,111.63,16400.0,87.5682,87.576,87.3568,87.3803,16400.0
2014-03-07 10:35:00,111.62,111.8,111.59,111.59,14200.0,87.3725,87.5134,87.349,87.349,14200.0
2014-03-07 10:40:00,111.58,111.66,111.48,111.51,24300.0,87.3412,87.4038,87.2629,87.2864,24300.0
2014-03-07 10:45:00,111.51,111.51,111.29,111.36,18500.0,87.2864,87.2864,87.1142,87.169,18500.0
2014-03-07 10:50:00,111.39,111.43,111.15,111.15,102600.0,87.1924,87.2238,87.0046,87.0046,102600.0
2014-03-07 10:55:00,111.15,111.27,111.0,111.11,76800.0,87.0046,87.0985,86.8872,86.9733,76800.0
2014-03-07 11:00:00,111.11,111.14,110.87,110.99,25100.0,86.9733,86.9967,86.7854,86.8793,25100.0
2014-03-07 11:05:00,111.0,111.1,110.96,111.07,11200.0,86.8872,86.9654,86.8558,86.942,11200.0
2014-03-07 11:10:00,111.07,111.07,110.87,110.96,15800.0,86.942,86.942,86.7854,86.8558,15800.0
2014-03-07 11:15:00,110.93,111.02,110.77,110.89,18600.0,86.8324,86.9028,86.7071,86.8011,18600.0
2014-03-07 11:20:00,110.87,110.93,110.69,110.85,17200.0,86.7854,86.8324,86.6445,86.7697,17200.0
2014-03-07 11:25:00,110.85,111.07,110.8,111.05,67700.0,86.7697,86.942,86.7306,86.9263,67700.0
2014-03-07 11:30:00,111.02,111.15,110.98,111.13,103900.0,86.9028,87.0046,86.8715,86.9889,103900.0
2014-03-07 11:35:00,111.18,111.31,111.16,111.29,16400.0,87.0281,87.1298,87.0124,87.1142,16400.0
2014-03-07 11:40:00,111.29,111.49,111.19,111.47,16000.0,87.1142,87.2707,87.0359,87.2551,16000.0
2014-03-07 11:45:00,111.46,111.51,111.3,111.32,9600.0,87.2472,87.2864,87.122,87.1376,9600.0
2014-03-07 11:50:00,111.31,111.34,111.07,111.07,14900.0,87.1298,87.1533,86.942,86.942,14900.0
2014-03-07 11:55:00,111.04,111.34,111.04,111.28,19700.0,86.9185,87.1533,86.9185,87.1063,19700.0
2014-03-07 12:00:00,111.29,111.47,111.29,111.41,10300.0,87.1142,87.2551,87.1142,87.2081,10300.0
2014-03-07 12:05:00,111.4,111.52,111.39,111.52,12800.0,87.2003,87.2942,87.1924,87.2942,12800.0
2014-03-07 12:10:00,111.53,111.6,111.47,111.6,8800.0,87.302,87.3568,87.2551,87.3568,8800.0
2014-03-07 12:15:00,111.6,111.64,111.45,111.46,14600.0,87.3568,87.3881,87.2394,87.2472,14600.0
2014-03-07 12:20:00,111.46,111.49,111.32,111.48,14200.0,87.2472,87.2707,87.1376,87.2629,14200.0
2014-03-07 12:25:00,111.46,111.54,111.42,111.44,15000.0,87.2472,87.3099,87.2159,87.2316,15000.0
2014-03-07 12:30:00,111.48,111.5,111.24,111.29,11300.0,87.2629,87.2785,87.075,87.1142,11300.0
2014-03-07 12:35:00,111.3,111.33,111.25,111.31,13900.0,87.122,87.1455,87.0829,87.1298,13900.0
2014-03-07 12:40:00,111.32,111.4,111.29,111.32,18600.0,87.1376,87.2003,87.1142,87.1376,18600.0
2014-03-07 12:45:00,111.32,111.45,111.32,111.44,13500.0,87.1376,87.2394,87.1376,87.2316,13500.0
2014-03-07 12:50:00,111.44,111.48,111.42,111.42,9000.0,87.2316,87.2629,87.2159,87.2159,9000.0
2014-03-07 12:55:00,111.42,111.46,111.4,111.4,11000.0,87.2159,87.2472,87.2003,87.2003,11000.0
2014-03-07 13:00:00,111.39,111.39,111.28,111.3,13000.0,87.1924,87.1924,87.1063,87.122,13000.0
2014-03-07 13:05:00,111.33,111.53,111.31,111.49,16600.0,87.1455,87.302,87.1298,87.2707,16600.0
2014-03-07 13:10:00,111.51,111.53,111.45,111.5,16700.0,87.2864,87.302,87.2394,87.2785,16700.0
2014-03-07 13:15:00,111.51,111.59,111.42,111.48,21300.0,87.2864,87.349,87.2159,87.2629,21300.0
2014-03-07 13:20:00,111.48,111.62,111.47,111.6,14100.0,87.2629,87.3725,87.2551,87.3568,14100.0
2014-03-07 13:25:00,111.59,111.6,111.45,111.45,11500.0,87.349,87.3568,87.2394,87.2394,11500.0
2014-03-07 13:30:00,111.44,111.57,111.43,111.57,8400.0,87.2316,87.3333,87.2238,87.3333,8400.0
2014-03-07 13:35:00,111.57,111.58,111.42,111.48,15400.0,87.3333,87.3412,87.2159,87.2629,15400.0
2014-03-07 13:40:00,111.44,111.53,111.4,111.48,28200.0,87.2316,87.302,87.2003,87.2629,28200.0
2014-03-07 13:45:00,111.48,111.53,111.44,111.46,7800.0,87.2629,87.302,87.2316,87.2472,7800.0
2014-03-07 13:50:00,111.47,111.58,111.46,111.58,9200.0,87.2551,87.3412,87.2472,87.3412,9200.0
2014-03-07 13:55:00,111.58,111.7,111.58,111.59,22700.0,87.3412,87.4351,87.3412,87.349,22700.0
2014-03-07 14:00:00,111.58,111.58,111.5,111.54,11700.0,87.3412,87.3412,87.2785,87.3099,11700.0
2014-03-07 14:05:00,111.54,111.64,111.52,111.53,17700.0,87.3099,87.3881,87.2942,87.302,17700.0
2014-03-07 14:10:00,111.52,111.7,111.48,111.69,21700.0,87.2942,87.4351,87.2629,87.4273,21700.0
2014-03-07 14:15:00,111.69,111.7,111.55,111.57,15500.0,87.4273,87.4351,87.3177,87.3333,15500.0
2014-03-07 14:20:00,111.56,111.56,111.3,111.37,18100.0,87.3255,87.3255,87.122,87.1768,18100.0
2014-03-07 14:25:00,111.37,111.42,111.34,111.34,15300.0,87.1768,87.2159,87.1533,87.1533,15300.0
2014-03-07 14:30:00,111.35,111.35,111.22,111.31,21900.0,87.1611,87.1611,87.0594,87.1298,21900.0
2014-03-07 14:35:00,111.33,111.33,111.25,111.27,8500.0,87.1455,87.1455,87.0829,87.0985,8500.0
2014-03-07 14:40:00,111.27,111.33,111.27,111.31,9900.0,87.0985,87.1455,87.0985,87.1298,9900.0
2014-03-07 14:45:00,111.31,111.45,111.28,111.45,31100.0,87.1298,87.2394,87.1063,87.2394,31100.0
2014-03-07 14:50:00,111.45,111.72,111.45,111.7,20400.0,87.2394,87.4508,87.2394,87.4351,20400.0
2014-03-07 14:55:00,111.71,111.78,111.66,111.68,16800.0,87.4429,87.4977,87.4038,87.4194,16800.0
2014-03-07 15:00:00,111.68,111.69,111.57,111.63,13700.0,87.4194,87.4273,87.3333,87.3803,13700.0
2014-03-07 15:05:00,111.6,111.68,111.6,111.64,16000.0,87.3568,87.4194,87.3568,87.3881,16000.0
2014-03-07 15:10:00,111.63,111.77,111.62,111.75,11000.0,87.3803,87.4899,87.3725,87.4742,11000.0
2014-03-07 15:15:00,111.78,111.83,111.75,111.8,12900.0,87.4977,87.5369,87.4742,87.5134,12900.0
2014-03-07 15:20:00,111.8,111.82,111.66,111.67,21600.0,87.5134,87.529,87.4038,87.4116,21600.0
2014-03-07 15:25:00,111.66,111.67,111.56,111.57,19000.0,87.4038,87.4116,87.3255,87.3333,19000.0
2014-03-07 15:30:00,111.57,111.59,111.42,111.43,29300.0,87.3333,87.349,87.2159,87.2238,29300.0
2014-03-07 15:35:00,111.42,111.44,111.27,111.32,35500.0,87.2159,87.2316,87.0985,87.1376,35500.0
2014-03-07 15:40:00,111.31,111.49,111.29,111.47,22900.0,87.1298,87.2707,87.1142,87.2551,22900.0
2014-03-07 15:45:00,111.46,111.46,111.31,111.37,39100.0,87.2472,87.2472,87.1298,87.1768,39100.0
2014-03-07 15:50:00,111.37,111.44,111.35,111.42,30800.0,87.1768,87.2316,87.1611,87.2159,30800.0
2014-03-07 15:55:00,111.42,111.49,111.37,111.47,100100.0,87.2159,87.2707,87.1768,87.2551,100100.0
2014-03-10 09:30:00,110.43,110.84,110.01,110.7,100700.0,86.441,86.7619,86.1122,86.6523,100700.0
2014-03-10 09:35:00,110.74,111.13,110.62,110.95,31600.0,86.6836,86.9889,86.5897,86.848,31600.0
2014-03-10 09:40:00,110.9,111.06,110.77,110.77,19600.0,86.8089,86.9341,86.7071,86.7071,19600.0
2014-03-10 09:45:00,110.83,111.0,110.64,110.89,73800.0,86.7541,86.8872,86.6054,86.8011,73800.0
2014-03-10 09:50:00,110.86,111.19,110.82,111.14,131100.0,86.7776,87.0359,86.7463,86.9967,131100.0
2014-03-10 09:55:00,111.15,111.28,111.05,111.12,44500.0,87.0046,87.1063,86.9263,86.9811,44500.0
2014-03-10 10:00:00,111.06,111.09,110.84,110.84,14600.0,86.9341,86.9576,86.7619,86.7619,14600.0
2014-03-10 10:05:00,110.83,110.85,110.58,110.58,16300.0,86.7541,86.7697,86.5584,86.5584,16300.0
2014-03-10 10:10:00,110.57,110.69,110.54,110.61,18000.0,86.5506,86.6445,86.5271,86.5819,18000.0
2014-03-10 10:15:00,110.58,110.65,110.53,110.64,15800.0,86.5584,86.6132,86.5193,86.6054,15800.0
2014-03-10 10:20:00,110.64,110.72,110.59,110.62,26400.0,86.6054,86.668,86.5662,86.5897,26400.0
2014-03-10 10:25:00,110.64,110.67,110.49,110.67,66700.0,86.6054,86.6288,86.4879,86.6288,66700.0
2014-03-10 10:30:00,110.66,110.71,110.54,110.67,11700.0,86.621,86.6602,86.5271,86.6288,11700.0
2014-03-10 10:35:00,110.67,110.67,110.4,110.4,13000.0,86.6288,86.6288,86.4175,86.4175,13000.0
2014-03-10 10:40:00,110.41,110.46,110.3,110.3,18000.0,86.4253,86.4645,86.3392,86.3392,18000.0
2014-03-10 10:45:00,110.3,110.41,110.2,110.38,135500.0,86.3392,86.4253,86.2609,86.4018,135500.0
2014-03-10 10:50:00,110.39,110.41,110.2,110.31,127700.0,86.4097,86.4253,86.2609,86.3471,127700.0
2014-03-10 10:55:00,110.29,110.33,110.22,110.23,23500.0,86.3314,86.3627,86.2766,86.2844,23500.0
2014-03-10 11:00:00,110.21,110.24,110.13,110.18,9400.0,86.2688,86.2923,86.2062,86.2453,9400.0
2014-03-10 11:05:00,110.18,110.3,110.15,110.29,7800.0,86.2453,86.3392,86.2218,86.3314,7800.0
2014-03-10 11:10:00,110.3,110.42,110.24,110.38,18000.0,86.3392,86.4332,86.2923,86.4018,18000.0
2014-03-10 11:15:00,110.38,110.44,110.31,110.42,8400.0,86.4018,86.4488,86.3471,86.4332,8400.0
2014-03-10 11:20:00,110.43,110.56,110.41,110.55,10100.0,86.441,86.5427,86.4253,86.5349,10100.0
2014-03-10 11:25:00,110.55,110.72,110.55,110.69,18300.0,86.5349,86.668,86.5349,86.6445,18300.0
2014-03-10 11:30:00,110.69,110.75,110.58,110.6,9500.0,86.6445,86.6915,86.5584,86.5741,9500.0
2014-03-10 11:35:00,110.6,110.79,110.6,110.71,24600.0,86.5741,86.7228,86.5741,86.6602,24600.0
2014-03-10 11:40:00,110.71,110.75,110.68,110.69,10000.0,86.6602,86.6915,86.6367,86.6445,10000.0
2014-03-10 11:45:00,110.68,110.83,110.68,110.71,9600.0,86.6367,86.7541,86.6367,86.6602,9600.0
2014-03-10 11:50:00,110.71,110.72,110.53,110.59,12700.0,86.6602,86.668,86.5193,86.5662,12700.0
2014-03-10 11:55:00,110.61,110.61,110.36,110.38,14100.0,86.5819,86.5819,86.3862,86.4018,14100.0
2014-03-10 12:00:00,110.39,110.39,110.29,110.29,17000.0,86.4097,86.4097,86.3314,86.3314,17000.0
2014-03-10 12:05:00,110.29,110.31,110.19,110.21,13700.0,86.3314,86.3471,86.2531,86.2688,13700.0
2014-03-10 12:10:00,110.21,110.29,110.2,110.27,10800.0,86.2688,86.3314,86.2609,86.3157,10800.0
2014-03-10 12:15:00,110.28,110.47,110.27,110.46,6900.0,86.3236,86.4723,86.3157,86.4645,6900.0
2014-03-10 12:20:00,110.47,110.67,110.47,110.67,10400.0,86.4723,86.6288,86.4723,86.6288,10400.0
2014-03-10 12:25:00,110.68,110.68,110.55,110.65,10500.0,86.6367,86.6367,86.5349,86.6132,10500.0
2014-03-10 12:30:00,110.66,110.71,110.64,110.66,10200.0,86.621,86.6602,86.6054,86.621,10200.0
2014-03-10 12:35:00,110.64,110.64,110.52,110.53,5600.0,86.6054,86.6054,86.5114,86.5193,5600.0
2014-03-10 12:40:00,110.53,110.53,110.46,110.48,12400.0,86.5193,86.5193,86.4645,86.4801,12400.0
2014-03-10 12:45:00,110.47,110.53,110.46,110.48,9400.0,86.4723,86.5193,86.4645,86.4801,9400.0
2014-03-10 12:50:00,110.48,110.58,110.48,110.55,6700.0,86.4801,86.5584,86.4801,86.5349,6700.0
2014-03-10 12:55:00,110.55,110.63,110.49,110.59,14800.0,86.5349,86.5975,86.4879,86.5662,14800.0
2014-03-10 13:00:00,110.6,110.7,110.56,110.63,10100.0,86.5741,86.6523,86.5427,86.5975,10100.0
2014-03-10 13:05:00,110.63,110.63,110.58,110.59,9200.0,86.5975,86.5975,86.5584,86.5662,9200.0
2014-03-10 13:10:00,110.58,110.62,110.53,110.53,7800.0,86.5584,86.5897,86.5193,86.5193,7800.0
2014-03-10 13:15:00,110.53,110.55,110.49,110.5,4700.0,86.5193,86.5349,86.4879,86.4958,4700.0
2014-03-10 13:20:00,110.5,110.52,110.41,110.43,17500.0,86.4958,86.5114,86.4253,86.441,17500.0
2014-03-10 13:25:00,110.43,110.47,110.37,110.47,10600.0,86.441,86.4723,86.394,86.4723,10600.0
2014-03-10 13:30:00,110.47,110.47,110.24,110.24,8700.0,86.4723,86.4723,86.2923,86.2923,8700.0
2014-03-10 13:35:00,110.26,110.27,110.16,110.24,11900.0,86.3079,86.3157,86.2296,86.2923,11900.0
2014-03-10 13:40:00,110.25,110.29,110.22,110.22,9200.0,86.3001,86.3314,86.2766,86.2766,9200.0
2014-03-10 13:45:00,110.21,110.25,110.16,110.17,11000.0,86.2688,86.3001,86.2296,86.2375,11000.0
2014-03-10 13:50:00,110.18,110.27,110.17,110.19,9700.0,86.2453,86.3157,86.2375,86.2531,9700.0
2014-03-10 13:55:00,110.2,110.23,110.1,110.22,16300.0,86.2609,86.2844,86.1827,86.2766,16300.0
2014-03-10 14:00:00,110.21,110.26,110.14,110.14,16400.0,86.2688,86.3079,86.214,86.214,16400.0
2014-03-10 14:05:00,110.13,110.24,110.13,110.2,9600.0,86.2062,86.2923,86.2062,86.2609,9600.0
2014-03-10 14:10:00,110.19,110.26,110.15,110.24,11100.0,86.2531,86.3079,86.2218,86.2923,11100.0
2014-03-10 14:15:00,110.25,110.25,110.18,110.18,11800.0,86.3001,86.3001,86.2453,86.2453,11800.0
2014-03-10 14:20:00,110.18,110.26,110.15,110.21,15100.0,86.2453,86.3079,86.2218,86.2688,15100.0
2014-03-10 14:25:00,110.2,110.29,110.18,110.28,10400.0,86.2609,86.3314,86.2453,86.3236,10400.0
2014-03-10 14:30:00,110.27,110.27,110.19,110.19,17700.0,86.3157,86.3157,86.2531,86.2531,17700.0
2014-03-10 14:35:00,110.19,110.2,110.15,110.16,21400.0,86.2531,86.2609,86.2218,86.2296,21400.0
2014-03-10 14:40:00,110.16,110.22,110.14,110.22,13200.0,86.2296,86.2766,86.214,86.2766,13200.0
2014-03-10 14:45:00,110.23,110.32,110.2,110.32,24600.0,86.2844,86.3549,86.2609,86.3549,24600.0
2014-03-10 14:50:00,110.32,110.39,110.32,110.38,14600.0,86.3549,86.4097,86.3549,86.4018,14600.0
2014-03-10 14:55:00,110.38,110.41,110.34,110.41,10900.0,86.4018,86.4253,86.3705,86.4253,10900.0
2014-03-10 15:00:00,110.41,110.44,110.35,110.35,18700.0,86.4253,86.4488,86.3784,86.3784,18700.0
2014-03-10 15:05:00,110.35,110.38,110.3,110.31,26100.0,86.3784,86.4018,86.3392,86.3471,26100.0
2014-03-10 15:10:00,110.32,110.32,110.16,110.16,20600.0,86.3549,86.3549,86.2296,86.2296,20600.0
2014-03-10 15:15:00,110.17,110.22,110.14,110.2,21200.0,86.2375,86.2766,86.214,86.2609,21200.0
2014-03-10 15:20:00,110.19,110.28,110.19,110.24,43500.0,86.2531,86.3236,86.2531,86.2923,43500.0
2014-03-10 15:25:00,110.26,110.28,110.18,110.23,30400.0,86.3079,86.3236,86.2453,86.2844,30400.0
2014-03-10 15:30:00,110.23,110.23,110.16,110.2,40000.0,86.2844,86.2844,86.2296,86.2609,40000.0
2014-03-10 15:35:00,110.2,110.38,110.2,110.36,41200.0,86.2609,86.4018,86.2609,86.3862,41200.0
2014-03-10 15:40:00,110.37,110.37,110.29,110.29,28200.0,86.394,86.394,86.3314,86.3314,28200.0
2014-03-10 15:45:00,110.29,110.46,110.29,110.46,36700.0,86.3314,86.4645,86.3314,86.4645,36700.0
2014-03-10 15:50:00,110.46,110.48,110.4,110.44,37200.0,86.4645,86.4801,86.4175,86.4488,37200.0
2014-03-10 15:55:00,110.43,110.45,110.34,110.41,89400.0,86.441,86.4566,86.3705,86.4253,89400.0
2014-03-11 09:30:00,109.84,110.02,109.02,110.0,95300.0,85.9792,86.12,85.3373,86.1044,95300.0
2014-03-11 09:35:00,110.07,110.39,109.93,110.23,22400.0,86.1592,86.4097,86.0496,86.2844,22400.0
2014-03-11 09:40:00,110.2,110.58,110.19,110.48,29100.0,86.2609,86.5584,86.2531,86.4801,29100.0
2014-03-11 09:45:00,110.48,110.5,110.12,110.2,23300.0,86.4801,86.4958,86.1983,86.2609,23300.0
2014-03-11 09:50:00,110.16,110.16,109.7,109.98,19000.0,86.2296,86.2296,85.8696,86.0887,19000.0
2014-03-11 09:55:00,110.03,110.16,109.79,109.93,32200.0,86.1279,86.2296,85.94,86.0496,32200.0
2014-03-11 10:00:00,109.94,110.05,109.49,109.59,39000.0,86.0574,86.1435,85.7052,85.7835,39000.0
2014-03-11 10:05:00,109.58,109.58,109.3,109.48,52300.0,85.7756,85.7756,85.5565,85.6974,52300.0
2014-03-11 10:10:00,109.5,109.74,109.5,109.74,15300.0,85.713,85.9009,85.713,85.9009,15300.0
2014-03-11 10:15:00,109.76,109.95,109.76,109.92,17600.0,85.9165,86.0653,85.9165,86.0418,17600.0
2014-03-11 10:20:00,109.94,109.99,109.81,109.89,16700.0,86.0574,86.0966,85.9557,86.0183,16700.0
2014-03-11 10:25:00,109.92,110.12,109.92,110.12,16000.0,86.0418,86.1983,86.0418,86.1983,16000.0
2014-03-11 10:30:00,110.15,110.24,110.12,110.24,9800.0,86.2218,86.2923,86.1983,86.2923,9800.0
2014-03-11 10:35:00,110.26,110.35,110.11,110.14,17300.0,86.3079,86.3784,86.1905,86.214,17300.0
2014-03-11 10:40:00,110.15,110.25,109.82,109.82,58800.0,86.2218,86.3001,85.9635,85.9635,58800.0
2014-03-11 10:45:00,109.85,110.19,109.85,110.19,16800.0,85.987,86.2531,85.987,86.2531,16800.0
2014-03-11 10:50:00,110.23,110.56,110.23,110.56,11500.0,86.2844,86.5427,86.2844,86.5427,11500.0
2014-03-11 10:55:00,110.58,110.63,110.31,110.45,9800.0,86.5584,86.5975,86.3471,86.4566,9800.0
2014-03-11 11:00:00,110.47,110.59,110.47,110.52,10900.0,86.4723,86.5662,86.4723,86.5114,10900.0
2014-03-11 11:05:00,110.54,110.54,110.29,110.29,23400.0,86.5271,86.5271,86.3314,86.3314,23400.0
2014-03-11 11:10:00,110.25,110.42,110.2,110.4,11700.0,86.3001,86.4332,86.2609,86.4175,11700.0
2014-03-11 11:15:00,110.43,110.49,110.27,110.27,6300.0,86.441,86.4879,86.3157,86.3157,6300.0
2014-03-11 11:20:00,110.27,110.36,110.17,110.31,48800.0,86.3157,86.3862,86.2375,86.3471,48800.0
2014-03-11 11:25:00,110.31,110.53,110.27,110.47,13800.0,86.3471,86.5193,86.3157,86.4723,13800.0
2014-03-11 11:30:00,110.5,110.5,110.28,110.28,10200.0,86.4958,86.4958,86.3236,86.3236,10200.0
2014-03-11 11:35:00,110.28,110.32,110.2,110.3,11900.0,86.3236,86.3549,86.2609,86.3392,11900.0
2014-03-11 11:40:00,110.3,110.31,109.78,109.96,24700.0,86.3392,86.3471,85.9322,86.0731,24700.0
2014-03-11 11:45:00,109.94,110.02,109.87,109.94,8100.0,86.0574,86.12,86.0026,86.0574,8100.0
2014-03-11 11:50:00,109.92,109.96,109.69,109.71,29700.0,86.0418,86.0731,85.8617,85.8774,29700.0
2014-03-11 11:55:00,109.68,109.68,109.56,109.65,18200.0,85.8539,85.8539,85.76,85.8304,18200.0
2014-03-11 12:00:00,109.67,109.76,109.6,109.73,23700.0,85.8461,85.9165,85.7913,85.893,23700.0
2014-03-11 12:05:00,109.74,109.83,109.63,109.66,13200.0,85.9009,85.9713,85.8148,85.8383,13200.0
2014-03-11 12:10:00,109.65,109.67,109.52,109.56,20100.0,85.8304,85.8461,85.7287,85.76,20100.0
2014-03-11 12:15:00,109.57,109.58,109.37,109.44,10600.0,85.7678,85.7756,85.6112,85.666,10600.0
2014-03-11 12:20:00,109.4,109.64,109.36,109.58,11200.0,85.6347,85.8226,85.6034,85.7756,11200.0
2014-03-11 12:25:00,109.58,109.6,109.48,109.5,12700.0,85.7756,85.7913,85.6974,85.713,12700.0
2014-03-11 12:30:00,109.49,109.54,109.46,109.53,10400.0,85.7052,85.7443,85.6817,85.7365,10400.0
2014-03-11 12:35:00,109.54,109.55,109.45,109.54,15900.0,85.7443,85.7521,85.6739,85.7443,15900.0
2014-03-11 12:40:00,109.54,109.7,109.53,109.7,23000.0,85.7443,85.8696,85.7365,85.8696,23000.0
2014-03-11 12:45:00,109.71,109.86,109.71,109.8,7600.0,85.8774,85.9948,85.8774,85.9478,7600.0
2014-03-11 12:50:00,109.79,109.81,109.67,109.7,7200.0,85.94,85.9557,85.8461,85.8696,7200.0
2014-03-11 12:55:00,109.69,109.7,109.61,109.64,8400.0,85.8617,85.8696,85.7991,85.8226,8400.0
2014-03-11 13:00:00,109.63,109.64,109.5,109.5,13500.0,85.8148,85.8226,85.713,85.713,13500.0
2014-03-11 13:05:00,109.51,109.53,109.45,109.47,13000.0,85.7208,85.7365,85.6739,85.6895,13000.0
2014-03-11 13:10:00,109.48,109.57,109.48,109.57,10400.0,85.6974,85.7678,85.6974,85.7678,10400.0
2014-03-11 13:15:00,109.57,109.63,109.55,109.59,10600.0,85.7678,85.8148,85.7521,85.7835,10600.0
2014-03-11 13:20:00,109.58,109.61,109.47,109.47,16300.0,85.7756,85.7991,85.6895,85.6895,16300.0
2014-03-11 13:25:00,109.49,109.6,109.29,109.31,17900.0,85.7052,85.7913,85.5486,85.5643,17900.0
2014-03-11 13:30:00,109.3,109.51,109.27,109.46,15000.0,85.5565,85.7208,85.533,85.6817,15000.0
2014-03-11 13:35:00,109.46,109.59,109.45,109.59,7500.0,85.6817,85.7835,85.6739,85.7835,7500.0
2014-03-11 13:40:00,109.59,109.65,109.45,109.46,10500.0,85.7835,85.8304,85.6739,85.6817,10500.0
2014-03-11 13:45:00,109.45,109.67,109.44,109.6,13600.0,85.6739,85.8461,85.666,85.7913,13600.0
2014-03-11 13:50:00,109.62,109.74,109.62,109.7,6100.0,85.8069,85.9009,85.8069,85.8696,6100.0
2014-03-11 13:55:00,109.72,109.74,109.68,109.71,6900.0,85.8852,85.9009,85.8539,85.8774,6900.0
2014-03-11 14:00:00,109.71,109.76,109.53,109.54,8300.0,85.8774,85.9165,85.7365,85.7443,8300.0
2014-03-11 14:05:00,109.55,109.55,109.43,109.45,10200.0,85.7521,85.7521,85.6582,85.6739,10200.0
2014-03-11 14:10:00,109.45,109.59,109.44,109.5,12900.0,85.6739,85.7835,85.666,85.713,12900.0
2014-03-11 14:15:00,109.52,109.57,109.38,109.44,12500.0,85.7287,85.7678,85.6191,85.666,12500.0
2014-03-11 14:20:00,109.44,109.45,109.24,109.29,12300.0,85.666,85.6739,85.5095,85.5486,12300.0
2014-03-11 14:25:00,109.3,109.36,109.25,109.29,11100.0,85.5565,85.6034,85.5173,85.5486,11100.0
2014-03-11 14:30:00,109.29,109.36,109.19,109.25,16700.0,85.5486,85.6034,85.4704,85.5173,16700.0
2014-03-11 14:35:00,109.23,109.28,109.19,109.25,11800.0,85.5017,85.5408,85.4704,85.5173,11800.0
2014-03-11 14:40:00,109.26,109.29,109.12,109.2,10800.0,85.5251,85.5486,85.4156,85.4782,10800.0
2014-03-11 14:45:00,109.22,109.33,109.16,109.23,9200.0,85.4938,85.5799,85.4469,85.5017,9200.0
2014-03-11 14:50:00,109.24,109.31,109.23,109.29,13700.0,85.5095,85.5643,85.5017,85.5486,13700.0
2014-03-11 14:55:00,109.29,109.3,109.22,109.24,37600.0,85.5486,85.5565,85.4938,85.5095,37600.0
2014-03-11 15:00:00,109.23,109.26,109.13,109.16,24900.0,85.5017,85.5251,85.4234,85.4469,24900.0
2014-03-11 15:05:00,109.16,109.24,109.02,109.06,33500.0,85.4469,85.5095,85.3373,85.3686,33500.0
2014-03-11 15:10:00,109.1,109.1,108.92,109.01,30700.0,85.3999,85.3999,85.259,85.3295,30700.0
2014-03-11 15:15:00,109.01,109.07,108.99,109.0,28300.0,85.3295,85.3764,85.3138,85.3216,28300.0
2014-03-11 15:20:00,109.0,109.12,109.0,109.1,31900.0,85.3216,85.4156,85.3216,85.3999,31900.0
2014-03-11 15:25:00,109.1,109.18,109.0,109.07,36500.0,85.3999,85.4625,85.3216,85.3764,36500.0
2014-03-11 15:30:00,109.06,109.19,109.01,109.15,21700.0,85.3686,85.4704,85.3295,85.439,21700.0
2014-03-11 15:35:00,109.16,109.16,109.03,109.1,24600.0,85.4469,85.4469,85.3451,85.3999,24600.0
2014-03-11 15:40:00,109.1,109.15,108.99,109.01,24500.0,85.3999,85.439,85.3138,85.3295,24500.0
2014-03-11 15:45:00,109.01,109.05,108.96,108.97,34900.0,85.3295,85.3608,85.2903,85.2981,34900.0
2014-03-11 15:50:00,108.97,109.06,108.96,109.0,39500.0,85.2981,85.3686,85.2903,85.3216,39500.0
2014-03-11 15:55:00,109.01,109.07,108.96,109.0,59200.0,85.3295,85.3764,85.2903,85.3216,59200.0
2014-03-12 09:30:00,108.5,108.5,108.28,108.46,44400.0,84.9302,84.9302,84.758,84.8989,44400.0
2014-03-12 09:35:00,108.47,109.03,108.47,108.63,17600.0,84.9068,85.3451,84.9068,85.032,17600.0
2014-03-12 09:40:00,108.63,108.69,108.3,108.41,25600.0,85.032,85.079,84.7737,84.8598,25600.0
2014-03-12 09:45:00,108.35,108.43,108.04,108.34,16300.0,84.8128,84.8754,84.5702,84.805,16300.0
2014-03-12 09:50:00,108.34,108.35,108.12,108.24,55800.0,84.805,84.8128,84.6328,84.7267,55800.0
2014-03-12 09:55:00,108.29,108.46,108.22,108.46,25300.0,84.7659,84.8989,84.7111,84.8989,25300.0
2014-03-12 10:00:00,108.46,108.74,108.36,108.69,13600.0,84.8989,85.1181,84.8207,85.079,13600.0
2014-03-12 10:05:00,108.68,108.91,108.68,108.91,10300.0,85.0711,85.2512,85.0711,85.2512,10300.0
2014-03-12 10:10:00,108.94,109.07,108.73,108.76,15200.0,85.2747,85.3764,85.1103,85.1338,15200.0
2014-03-12 10:15:00,108.78,108.89,108.75,108.76,13900.0,85.1494,85.2355,85.1259,85.1338,13900.0
2014-03-12 10:20:00,108.77,109.03,108.77,108.95,13500.0,85.1416,85.3451,85.1416,85.2825,13500.0
2014-03-12 10:25:00,108.97,109.02,108.79,108.8,16200.0,85.2981,85.3373,85.1572,85.1651,16200.0
2014-03-12 10:30:00,108.77,109.1,108.76,109.02,31500.0,85.1416,85.3999,85.1338,85.3373,31500.0
2014-03-12 10:35:00,109.0,109.0,108.83,108.91,22200.0,85.3216,85.3216,85.1886,85.2512,22200.0
2014-03-12 10:40:00,108.93,108.94,108.76,108.83,40800.0,85.2668,85.2747,85.1338,85.1886,40800.0
2014-03-12 10:45:00,108.84,108.97,108.65,108.74,16100.0,85.1964,85.2981,85.0477,85.1181,16100.0
2014-03-12 10:50:00,108.73,108.86,108.61,108.81,17200.0,85.1103,85.212,85.0163,85.1729,17200.0
2014-03-12 10:55:00,108.86,108.99,108.83,108.92,12100.0,85.212,85.3138,85.1886,85.259,12100.0
2014-03-12 11:00:00,108.94,108.95,108.84,108.92,13200.0,85.2747,85.2825,85.1964,85.259,13200.0
2014-03-12 11:05:00,108.92,109.04,108.88,108.89,13700.0,85.259,85.3529,85.2277,85.2355,13700.0
2014-03-12 11:10:00,108.92,109.01,108.9,108.93,23700.0,85.259,85.3295,85.2433,85.2668,23700.0
2014-03-12 11:15:00,108.91,109.03,108.88,108.91,35500.0,85.2512,85.3451,85.2277,85.2512,35500.0
2014-03-12 11:20:00,108.95,109.07,108.89,109.01,33600.0,85.2825,85.3764,85.2355,85.3295,33600.0
2014-03-12 11:25:00,109.01,109.14,108.91,108.98,53500.0,85.3295,85.4312,85.2512,85.306,53500.0
2014-03-12 11:30:00,108.99,109.21,108.98,109.2,13100.0,85.3138,85.486,85.306,85.4782,13100.0
2014-03-12 11:35:00,109.23,109.23,109.12,109.15,9600.0,85.5017,85.5017,85.4156,85.439,9600.0
2014-03-12 11:40:00,109.18,109.22,109.14,109.22,13200.0,85.4625,85.4938,85.4312,85.4938,13200.0
2014-03-12 11:45:00,109.19,109.28,109.15,109.2,17800.0,85.4704,85.5408,85.439,85.4782,17800.0
2014-03-12 11:50:00,109.2,109.25,109.14,109.23,11900.0,85.4782,85.5173,85.4312,85.5017,11900.0
2014-03-12 11:55:00,109.19,109.2,109.0,109.1,17900.0,85.4704,85.4782,85.3216,85.3999,17900.0
2014-03-12 12:00:00,109.1,109.2,109.09,109.17,15200.0,85.3999,85.4782,85.3921,85.4547,15200.0
2014-03-12 12:05:00,109.2,109.22,109.11,109.12,8200.0,85.4782,85.4938,85.4077,85.4156,8200.0
2014-03-12 12:10:00,109.14,109.15,109.06,109.13,26300.0,85.4312,85.439,85.3686,85.4234,26300.0
2014-03-12 12:15:00,109.14,109.18,109.05,109.17,6800.0,85.4312,85.4625,85.3608,85.4547,6800.0
2014-03-12 12:20:00,109.17,109.22,109.1,109.14,9200.0,85.4547,85.4938,85.3999,85.4312,9200.0
2014-03-12 12:25:00,109.14,109.16,109.01,109.05,11100.0,85.4312,85.4469,85.3295,85.3608,11100.0
2014-03-12 12:30:00,109.03,109.09,108.84,109.0,21100.0,85.3451,85.3921,85.1964,85.3216,21100.0
2014-03-12 12:35:00,109.0,109.02,108.9,108.96,10400.0,85.3216,85.3373,85.2433,85.2903,10400.0
2014-03-12 12:40:00,108.91,109.19,108.91,109.09,12300.0,85.2512,85.4704,85.2512,85.3921,12300.0
2014-03-12 12:45:00,109.11,109.2,109.05,109.13,10900.0,85.4077,85.4782,85.3608,85.4234,10900.0
2014-03-12 12:50:00,109.13,109.14,108.98,109.07,11600.0,85.4234,85.4312,85.306,85.3764,11600.0
2014-03-12 12:55:00,109.1,109.13,109.05,109.12,20000.0,85.3999,85.4234,85.3608,85.4156,20000.0
2014-03-12 13:00:00,109.1,109.17,109.05,109.1,21500.0,85.3999,85.4547,85.3608,85.3999,21500.0
2014-03-12 13:05:00,109.08,109.13,108.9,108.9,34900.0,85.3842,85.4234,85.2433,85.2433,34900.0
2014-03-12 13:10:00,108.91,108.97,108.84,108.94,9300.0,85.2512,85.2981,85.1964,85.2747,9300.0
2014-03-12 13:15:00,108.94,109.07,108.94,109.05,10000.0,85.2747,85.3764,85.2747,85.3608,10000.0
2014-03-12 13:20:00,109.05,109.05,108.94,108.94,15200.0,85.3608,85.3608,85.2747,85.2747,15200.0
2014-03-12 13:25:00,108.94,109.1,108.93,109.05,11700.0,85.2747,85.3999,85.2668,85.3608,11700.0
2014-03-12 13:30:00,109.06,109.13,109.0,109.01,7000.0,85.3686,85.4234,85.3216,85.3295,7000.0
2014-03-12 13:35:00,109.03,109.17,109.0,109.11,11000.0,85.3451,85.4547,85.3216,85.4077,11000.0
2014-03-12 13:40:00,109.15,109.22,109.07,109.1,12700.0,85.439,85.4938,85.3764,85.3999,12700.0
2014-03-12 13:45:00,109.08,109.1,109.01,109.01,22600.0,85.3842,85.3999,85.3295,85.3295,22600.0
2014-03-12 13:50:00,109.01,109.09,109.0,109.05,9400.0,85.3295,85.3921,85.3216,85.3608,9400.0
2014-03-12 13:55:00,109.06,109.16,109.06,109.11,7000.0,85.3686,85.4469,85.3686,85.4077,7000.0
2014-03-12 14:00:00,109.13,109.19,109.11,109.18,10900.0,85.4234,85.4704,85.4077,85.4625,10900.0
2014-03-12 14:05:00,109.17,109.28,109.17,109.25,14700.0,85.4547,85.5408,85.4547,85.5173,14700.0
2014-03-12 14:10:00,109.22,109.28,109.1,109.11,35000.0,85.4938,85.5408,85.3999,85.4077,35000.0
2014-03-12 14:15:00,109.15,109.26,109.12,109.2,17400.0,85.439,85.5251,85.4156,85.4782,17400.0
2014-03-12 14:20:00,109.21,109.31,109.2,109.28,14100.0,85.486,85.5643,85.4782,85.5408,14100.0
2014-03-12 14:25:00,109.28,109.31,109.23,109.27,14800.0,85.5408,85.5643,85.5017,85.533,14800.0
2014-03-12 14:30:00,109.27,109.28,109.13,109.18,11900.0,85.533,85.5408,85.4234,85.4625,11900.0
2014-03-12 14:35:00,109.17,109.23,109.14,109.2,12100.0,85.4547,85.5017,85.4312,85.4782,12100.0
2014-03-12 14:40:00,109.2,109.31,109.16,109.26,17700.0,85.4782,85.5643,85.4469,85.5251,17700.0
2014-03-12 14:45:00,109.26,109.39,109.26,109.34,16000.0,85.5251,85.6269,85.5251,85.5878,16000.0
2014-03-12 14:50:00,109.34,109.39,109.26,109.26,13800.0,85.5878,85.6269,85.5251,85.5251,13800.0
2014-03-12 14:55:00,109.25,109.25,109.15,109.16,9900.0,85.5173,85.5173,85.439,85.4469,9900.0
2014-03-12 15:00:00,109.16,109.2,109.12,109.19,14900.0,85.4469,85.4782,85.4156,85.4704,14900.0
2014-03-12 15:05:00,109.18,109.18,109.13,109.16,13000.0,85.4625,85.4625,85.4234,85.4469,13000.0
2014-03-12 15:10:00,109.17,109.18,109.12,109.15,22200.0,85.4547,85.4625,85.4156,85.439,22200.0
2014-03-12 15:15:00,109.15,109.19,109.1,109.14,17500.0,85.439,85.4704,85.3999,85.4312,17500.0
2014-03-12 15:20:00,109.16,109.19,109.14,109.14,21300.0,85.4469,85.4704,85.4312,85.4312,21300.0
2014-03-12 15:25:00,109.14,109.21,109.13,109.14,23700.0,85.4312,85.486,85.4234,85.4312,23700.0
2014-03-12 15:30:00,109.15,109.18,109.12,109.17,17100.0,85.439,85.4625,85.4156,85.4547,17100.0
2014-03-12 15:35:00,109.16,109.2,109.12,109.18,31700.0,85.4469,85.4782,85.4156,85.4625,31700.0
2014-03-12 15:40:00,109.17,109.23,109.15,109.23,28400.0,85.4547,85.5017,85.439,85.5017,28400.0
2014-03-12 15:45:00,109.24,109.38,109.19,109.38,38500.0,85.5095,85.6191,85.4704,85.6191,38500.0
2014-03-12 15:50:00,109.37,109.46,109.35,109.35,24700.0,85.6112,85.6817,85.5956,85.5956,24700.0
2014-03-12 15:55:00,109.34,109.39,109.26,109.36,51300.0,85.5878,85.6269,85.5251,85.6034,51300.0
2014-03-13 09:30:00,109.58,109.92,109.58,109.84,40300.0,85.7756,86.0418,85.7756,85.9792,40300.0
2014-03-13 09:35:00,109.87,110.18,109.81,109.94,77000.0,86.0026,86.2453,85.9557,86.0574,77000.0
2014-03-13 09:40:00,109.95,110.32,109.95,110.05,110100.0,86.0653,86.3549,86.0653,86.1435,110100.0
2014-03-13 09:45:00,110.03,110.11,109.84,109.99,118300.0,86.1279,86.1905,85.9792,86.0966,118300.0
2014-03-13 09:50:00,109.95,110.04,109.66,109.87,123800.0,86.0653,86.1357,85.8383,86.0026,123800.0
2014-03-13 09:55:00,109.85,110.09,109.85,109.9,21300.0,85.987,86.1748,85.987,86.0261,21300.0
2014-03-13 10:00:00,109.91,110.05,109.73,109.98,17200.0,86.0339,86.1435,85.893,86.0887,17200.0
2014-03-13 10:05:00,109.95,110.01,109.87,109.89,15800.0,86.0653,86.1122,86.0026,86.0183,15800.0
2014-03-13 10:10:00,109.88,109.9,109.6,109.6,28700.0,86.0105,86.0261,85.7913,85.7913,28700.0
2014-03-13 10:15:00,109.6,109.84,109.52,109.77,17100.0,85.7913,85.9792,85.7287,85.9244,17100.0
2014-03-13 10:20:00,109.79,109.92,109.77,109.83,22200.0,85.94,86.0418,85.9244,85.9713,22200.0
2014-03-13 10:25:00,109.86,109.93,109.74,109.78,22600.0,85.9948,86.0496,85.9009,85.9322,22600.0
2014-03-13 10:30:00,109.79,109.89,109.67,109.69,16500.0,85.94,86.0183,85.8461,85.8617,16500.0
2014-03-13 10:35:00,109.67,109.67,109.42,109.5,18400.0,85.8461,85.8461,85.6504,85.713,18400.0
2014-03-13 10:40:00,109.5,109.55,109.37,109.42,13900.0,85.713,85.7521,85.6112,85.6504,13900.0
2014-03-13 10:45:00,109.42,109.43,109.32,109.33,11900.0,85.6504,85.6582,85.5721,85.5799,11900.0
2014-03-13 10:50:00,109.3,109.47,109.25,109.34,20800.0,85.5565,85.6895,85.5173,85.5878,20800.0
2014-03-13 10:55:00,109.34,109.4,109.21,109.27,92500.0,85.5878,85.6347,85.486,85.533,92500.0
2014-03-13 11:00:00,109.27,109.39,109.18,109.36,15600.0,85.533,85.6269,85.4625,85.6034,15600.0
2014-03-13 11:05:00,109.35,109.47,109.29,109.4,10200.0,85.5956,85.6895,85.5486,85.6347,10200.0
2014-03-13 11:10:00,109.43,109.46,109.15,109.41,31700.0,85.6582,85.6817,85.439,85.6426,31700.0
2014-03-13 11:15:00,109.41,109.67,109.39,109.6,11600.0,85.6426,85.8461,85.6269,85.7913,11600.0
2014-03-13 11:20:00,109.6,109.61,109.38,109.38,10900.0,85.7913,85.7991,85.6191,85.6191,10900.0
2014-03-13 11:25:00,109.39,109.48,109.03,109.09,14200.0,85.6269,85.6974,85.3451,85.3921,14200.0
2014-03-13 11:30:00,109.11,109.36,109.08,109.36,8400.0,85.4077,85.6034,85.3842,85.6034,8400.0
2014-03-13 11:35:00,109.37,109.48,109.35,109.35,9800.0,85.6112,85.6974,85.5956,85.5956,9800.0
2014-03-13 11:40:00,109.35,109.45,109.29,109.41,108900.0,85.5956,85.6739,85.5486,85.6426,108900.0
2014-03-13 11:45:00,109.4,109.43,109.27,109.27,31700.0,85.6347,85.6582,85.533,85.533,31700.0
2014-03-13 11:50:00,109.27,109.28,109.11,109.15,9700.0,85.533,85.5408,85.4077,85.439,9700.0
2014-03-13 11:55:00,109.13,109.26,109.13,109.18,7700.0,85.4234,85.5251,85.4234,85.4625,7700.0
2014-03-13 12:00:00,109.21,109.22,109.07,109.12,10400.0,85.486,85.4938,85.3764,85.4156,10400.0
2014-03-13 12:05:00,109.13,109.13,108.87,108.91,13300.0,85.4234,85.4234,85.2199,85.2512,13300.0
2014-03-13 12:10:00,108.94,108.96,108.8,108.84,12600.0,85.2747,85.2903,85.1651,85.1964,12600.0
2014-03-13 12:15:00,108.84,108.96,108.84,108.95,11600.0,85.1964,85.2903,85.1964,85.2825,11600.0
2014-03-13 12:20:00,108.95,108.97,108.86,108.88,34600.0,85.2825,85.2981,85.212,85.2277,34600.0
2014-03-13 12:25:00,108.88,108.97,108.64,108.77,44200.0,85.2277,85.2981,85.0398,85.1416,44200.0
2014-03-13 12:30:00,108.82,108.95,108.79,108.89,20200.0,85.1807,85.2825,85.1572,85.2355,20200.0
2014-03-13 12:35:00,108.89,108.89,108.53,108.53,6100.0,85.2355,85.2355,84.9537,84.9537,6100.0
2014-03-13 12:40:00,108.55,108.85,108.54,108.84,7900.0,84.9694,85.2042,84.9616,85.1964,7900.0
2014-03-13 12:45:00,108.84,108.84,108.67,108.8,9300.0,85.1964,85.1964,85.0633,85.1651,9300.0
2014-03-13 12:50:00,108.81,108.84,108.66,108.76,16400.0,85.1729,85.1964,85.0555,85.1338,16400.0
2014-03-13 12:55:00,108.72,108.73,108.54,108.54,25500.0,85.1025,85.1103,84.9616,84.9616,25500.0
2014-03-13 13:00:00,108.53,108.58,108.11,108.26,34300.0,84.9537,84.9929,84.625,84.7424,34300.0
2014-03-13 13:05:00,108.22,108.29,108.15,108.18,78600.0,84.7111,84.7659,84.6563,84.6798,78600.0
2014-03-13 13:10:00,108.18,108.33,108.09,108.25,93200.0,84.6798,84.7972,84.6093,84.7346,93200.0
2014-03-13 13:15:00,108.32,108.47,108.29,108.47,18300.0,84.7893,84.9068,84.7659,84.9068,18300.0
2014-03-13 13:20:00,108.44,108.47,108.21,108.22,37700.0,84.8833,84.9068,84.7032,84.7111,37700.0
2014-03-13 13:25:00,108.24,108.4,108.17,108.25,65300.0,84.7267,84.852,84.6719,84.7346,65300.0
2014-03-13 13:30:00,108.25,108.29,108.02,108.05,22300.0,84.7346,84.7659,84.5545,84.578,22300.0
2014-03-13 13:35:00,108.04,108.13,107.83,107.92,28800.0,84.5702,84.6406,84.4058,84.4762,28800.0
2014-03-13 13:40:00,107.95,108.1,107.92,108.0,30300.0,84.4997,84.6171,84.4762,84.5389,30300.0
2014-03-13 13:45:00,108.0,108.41,107.92,108.39,78400.0,84.5389,84.8598,84.4762,84.8441,78400.0
2014-03-13 13:50:00,108.39,108.43,108.25,108.36,18000.0,84.8441,84.8754,84.7346,84.8207,18000.0
2014-03-13 13:55:00,108.35,108.44,108.22,108.44,10900.0,84.8128,84.8833,84.7111,84.8833,10900.0
2014-03-13 14:00:00,108.47,108.51,108.41,108.5,5500.0,84.9068,84.9381,84.8598,84.9302,5500.0
2014-03-13 14:05:00,108.5,108.5,108.22,108.3,31900.0,84.9302,84.9302,84.7111,84.7737,31900.0
2014-03-13 14:10:00,108.31,108.35,108.19,108.23,13000.0,84.7815,84.8128,84.6876,84.7189,13000.0
2014-03-13 14:15:00,108.24,108.25,108.13,108.16,21500.0,84.7267,84.7346,84.6406,84.6641,21500.0
2014-03-13 14:20:00,108.15,108.2,108.02,108.04,22800.0,84.6563,84.6954,84.5545,84.5702,22800.0
2014-03-13 14:25:00,108.05,108.26,108.05,108.25,11600.0,84.578,84.7424,84.578,84.7346,11600.0
2014-03-13 14:30:00,108.25,108.39,108.21,108.36,8700.0,84.7346,84.8441,84.7032,84.8207,8700.0
2014-03-13 14:35:00,108.35,108.36,108.12,108.13,24000.0,84.8128,84.8207,84.6328,84.6406,24000.0
2014-03-13 14:40:00,108.16,108.24,108.04,108.12,29200.0,84.6641,84.7267,84.5702,84.6328,29200.0
2014-03-13 14:45:00,108.13,108.15,107.7,107.76,66800.0,84.6406,84.6563,84.304,84.351,66800.0
2014-03-13 14:50:00,107.76,108.06,107.73,107.98,58700.0,84.351,84.5858,84.3275,84.5232,58700.0
2014-03-13 14:55:00,107.96,108.05,107.92,107.99,17500.0,84.5075,84.578,84.4762,84.531,17500.0
2014-03-13 15:00:00,107.99,108.1,107.84,107.94,42000.0,84.531,84.6171,84.4136,84.4919,42000.0
2014-03-13 15:05:00,107.93,107.94,107.63,107.63,24700.0,84.4841,84.4919,84.2492,84.2492,24700.0
2014-03-13 15:10:00,107.62,107.68,107.51,107.54,51100.0,84.2414,84.2884,84.1553,84.1788,51100.0
2014-03-13 15:15:00,107.54,107.56,107.32,107.32,44600.0,84.1788,84.1944,84.0066,84.0066,44600.0
2014-03-13 15:20:00,107.32,107.59,107.3,107.5,36000.0,84.0066,84.2179,83.9909,84.1475,36000.0
2014-03-13 15:25:00,107.52,107.74,107.52,107.74,18700.0,84.1631,84.3353,84.1631,84.3353,18700.0
2014-03-13 15:30:00,107.74,107.79,107.65,107.75,36300.0,84.3353,84.3745,84.2649,84.3432,36300.0
2014-03-13 15:35:00,107.76,107.95,107.75,107.95,23000.0,84.351,84.4997,84.3432,84.4997,23000.0
2014-03-13 15:40:00,107.94,108.09,107.94,108.06,25600.0,84.4919,84.6093,84.4919,84.5858,25600.0
2014-03-13 15:45:00,108.05,108.18,108.0,108.17,37700.0,84.578,84.6798,84.5389,84.6719,37700.0
2014-03-13 15:50:00,108.16,108.16,107.89,107.93,39700.0,84.6641,84.6641,84.4528,84.4841,39700.0
2014-03-13 15:55:00,107.92,108.0,107.91,107.98,65600.0,84.4762,84.5389,84.4684,84.5232,65600.0
2014-03-14 09:30:00,107.85,107.88,107.51,107.74,50500.0,84.4214,84.4449,84.1553,84.3353,50500.0
2014-03-14 09:35:00,107.79,108.2,107.79,107.95,59600.0,84.3745,84.6954,84.3745,84.4997,59600.0
2014-03-14 09:40:00,107.99,108.35,107.94,108.1,40900.0,84.531,84.8128,84.4919,84.6171,40900.0
2014-03-14 09:45:00,108.1,108.24,107.71,107.81,48200.0,84.6171,84.7267,84.3119,84.3901,48200.0
2014-03-14 09:50:00,107.85,107.94,107.53,107.61,158600.0,84.4214,84.4919,84.171,84.2336,158600.0
2014-03-14 09:55:00,107.62,107.79,107.45,107.45,18300.0,84.2414,84.3745,84.1083,84.1083,18300.0
2014-03-14 10:00:00,107.45,107.98,107.43,107.77,23400.0,84.1083,84.5232,84.0927,84.3588,23400.0
2014-03-14 10:05:00,107.71,108.3,107.71,108.22,28000.0,84.3119,84.7737,84.3119,84.7111,28000.0
2014-03-14 10:10:00,108.23,108.3,107.95,107.95,23600.0,84.7189,84.7737,84.4997,84.4997,23600.0
2014-03-14 10:15:00,107.96,107.98,107.6,107.86,43500.0,84.5075,84.5232,84.2258,84.4293,43500.0
2014-03-14 10:20:00,107.86,107.86,107.65,107.75,17700.0,84.4293,84.4293,84.2649,84.3432,17700.0
2014-03-14 10:25:00,107.76,107.99,107.75,107.76,33300.0,84.351,84.531,84.3432,84.351,33300.0
2014-03-14 10:30:00,107.8,107.88,107.64,107.73,21200.0,84.3823,84.4449,84.2571,84.3275,21200.0
2014-03-14 10:35:00,107.73,107.81,107.63,107.66,33200.0,84.3275,84.3901,84.2492,84.2727,33200.0
2014-03-14 10:40:00,107.67,107.82,107.45,107.45,30300.0,84.2805,84.398,84.1083,84.1083,30300.0
2014-03-14 10:45:00,107.45,107.74,107.45,107.62,32200.0,84.1083,84.3353,84.1083,84.2414,32200.0
2014-03-14 10:50:00,107.66,107.66,107.47,107.51,17400.0,84.2727,84.2727,84.124,84.1553,17400.0
2014-03-14 10:55:00,107.48,107.51,107.28,107.29,26800.0,84.1318,84.1553,83.9753,83.9831,26800.0
2014-03-14 11:00:00,107.31,107.47,107.21,107.39,24900.0,83.9987,84.124,83.9205,84.0614,24900.0
2014-03-14 11:05:00,107.39,107.54,107.35,107.44,26500.0,84.0614,84.1788,84.0301,84.1005,26500.0
2014-03-14 11:10:00,107.5,107.5,107.42,107.45,21700.0,84.1475,84.1475,84.0849,84.1083,21700.0
2014-03-14 11:15:00,107.44,107.58,107.42,107.54,13200.0,84.1005,84.2101,84.0849,84.1788,13200.0
2014-03-14 11:20:00,107.54,107.54,107.31,107.45,13900.0,84.1788,84.1788,83.9987,84.1083,13900.0
2014-03-14 11:25:00,107.46,107.67,107.46,107.67,17500.0,84.1162,84.2805,84.1162,84.2805,17500.0
2014-03-14 11:30:00,107.66,107.91,107.63,107.9,19600.0,84.2727,84.4684,84.2492,84.4606,19600.0
2014-03-14 11:35:00,107.9,107.9,107.63,107.76,22200.0,84.4606,84.4606,84.2492,84.351,22200.0
2014-03-14 11:40:00,107.77,107.94,107.77,107.91,22100.0,84.3588,84.4919,84.3588,84.4684,22100.0
2014-03-14 11:45:00,107.9,108.1,107.85,108.1,34300.0,84.4606,84.6171,84.4214,84.6171,34300.0
2014-03-14 11:50:00,108.15,108.31,108.01,108.15,18000.0,84.6563,84.7815,84.5467,84.6563,18000.0
2014-03-14 11:55:00,108.15,108.18,108.07,108.12,18500.0,84.6563,84.6798,84.5937,84.6328,18500.0
2014-03-14 12:00:00,108.15,108.24,107.98,108.0,18700.0,84.6563,84.7267,84.5232,84.5389,18700.0
2014-03-14 12:05:00,108.01,108.04,107.81,107.91,22700.0,84.5467,84.5702,84.3901,84.4684,22700.0
2014-03-14 12:10:00,107.86,108.01,107.82,107.88,24100.0,84.4293,84.5467,84.398,84.4449,24100.0
2014-03-14 12:15:00,107.87,108.03,107.87,107.87,23700.0,84.4371,84.5623,84.4371,84.4371,23700.0
2014-03-14 12:20:00,107.92,107.95,107.82,107.88,14500.0,84.4762,84.4997,84.398,84.4449,14500.0
2014-03-14 12:25:00,107.87,107.87,107.57,107.59,21600.0,84.4371,84.4371,84.2023,84.2179,21600.0
2014-03-14 12:30:00,107.6,107.78,107.6,107.67,16500.0,84.2258,84.3666,84.2258,84.2805,16500.0
2014-03-14 12:35:00,107.7,107.88,107.6,107.86,14900.0,84.304,84.4449,84.2258,84.4293,14900.0
2014-03-14 12:40:00,107.85,108.1,107.82,108.09,11800.0,84.4214,84.6171,84.398,84.6093,11800.0
2014-03-14 12:45:00,108.15,108.22,108.03,108.22,18600.0,84.6563,84.7111,84.5623,84.7111,18600.0
2014-03-14 12:50:00,108.22,108.4,108.12,108.37,27200.0,84.7111,84.852,84.6328,84.8285,27200.0
2014-03-14 12:55:00,108.37,108.46,108.34,108.4,10900.0,84.8285,84.8989,84.805,84.852,10900.0
2014-03-14 13:00:00,108.4,108.47,108.36,108.39,13400.0,84.852,84.9068,84.8207,84.8441,13400.0
2014-03-14 13:05:00,108.38,108.42,108.22,108.33,17500.0,84.8363,84.8676,84.7111,84.7972,17500.0
2014-03-14 13:10:00,108.34,108.42,108.32,108.33,12500.0,84.805,84.8676,84.7893,84.7972,12500.0
2014-03-14 13:15:00,108.34,108.39,108.29,108.34,12700.0,84.805,84.8441,84.7659,84.805,12700.0
2014-03-14 13:20:00,108.35,108.35,108.2,108.25,21400.0,84.8128,84.8128,84.6954,84.7346,21400.0
2014-03-14 13:25:00,108.27,108.36,108.25,108.3,23500.0,84.7502,84.8207,84.7346,84.7737,23500.0
2014-03-14 13:30:00,108.32,108.32,108.19,108.19,9200.0,84.7893,84.7893,84.6876,84.6876,9200.0
2014-03-14 13:35:00,108.19,108.28,108.19,108.22,15000.0,84.6876,84.758,84.6876,84.7111,15000.0
2014-03-14 13:40:00,108.21,108.22,108.01,108.01,15000.0,84.7032,84.7111,84.5467,84.5467,15000.0
2014-03-14 13:45:00,108.03,108.08,107.94,108.07,14900.0,84.5623,84.6015,84.4919,84.5937,14900.0
2014-03-14 13:50:00,108.06,108.18,108.06,108.15,12600.0,84.5858,84.6798,84.5858,84.6563,12600.0
2014-03-14 13:55:00,108.12,108.18,108.05,108.18,10500.0,84.6328,84.6798,84.578,84.6798,10500.0
2014-03-14 14:00:00,108.18,108.22,108.12,108.12,9900.0,84.6798,84.7111,84.6328,84.6328,9900.0
2014-03-14 14:05:00,108.12,108.2,108.04,108.2,18400.0,84.6328,84.6954,84.5702,84.6954,18400.0
2014-03-14 14:10:00,108.17,108.26,108.06,108.15,28900.0,84.6719,84.7424,84.5858,84.6563,28900.0
2014-03-14 14:15:00,108.15,108.33,108.15,108.33,20300.0,84.6563,84.7972,84.6563,84.7972,20300.0
2014-03-14 14:20:00,108.34,108.42,108.3,108.3,11700.0,84.805,84.8676,84.7737,84.7737,11700.0
2014-03-14 14:25:00,108.32,108.33,108.21,108.3,11700.0,84.7893,84.7972,84.7032,84.7737,11700.0
2014-03-14 14:30:00,108.29,108.29,108.15,108.15,10700.0,84.7659,84.7659,84.6563,84.6563,10700.0
2014-03-14 14:35:00,108.15,108.15,107.94,107.94,13300.0,84.6563,84.6563,84.4919,84.4919,13300.0
2014-03-14 14:40:00,107.94,107.98,107.84,107.97,14900.0,84.4919,84.5232,84.4136,84.5154,14900.0
2014-03-14 14:45:00,107.96,108.04,107.9,107.95,14200.0,84.5075,84.5702,84.4606,84.4997,14200.0
2014-03-14 14:50:00,107.94,107.98,107.81,107.87,16500.0,84.4919,84.5232,84.3901,84.4371,16500.0
2014-03-14 14:55:00,107.88,107.89,107.71,107.71,11500.0,84.4449,84.4528,84.3119,84.3119,11500.0
2014-03-14 15:00:00,107.73,107.89,107.73,107.88,14700.0,84.3275,84.4528,84.3275,84.4449,14700.0
2014-03-14 15:05:00,107.88,107.93,107.84,107.87,17600.0,84.4449,84.4841,84.4136,84.4371,17600.0
2014-03-14 15:10:00,107.86,107.88,107.63,107.63,13300.0,84.4293,84.4449,84.2492,84.2492,13300.0
2014-03-14 15:15:00,107.62,107.71,107.61,107.7,18100.0,84.2414,84.3119,84.2336,84.304,18100.0
2014-03-14 15:20:00,107.7,107.82,107.7,107.73,27900.0,84.304,84.398,84.304,84.3275,27900.0
2014-03-14 15:25:00,107.75,107.82,107.71,107.71,15200.0,84.3432,84.398,84.3119,84.3119,15200.0
2014-03-14 15:30:00,107.72,107.87,107.71,107.79,28000.0,84.3197,84.4371,84.3119,84.3745,28000.0
2014-03-14 15:35:00,107.79,107.8,107.58,107.6,42200.0,84.3745,84.3823,84.2101,84.2258,42200.0
2014-03-14 15:40:00,107.61,107.73,107.61,107.68,30200.0,84.2336,84.3275,84.2336,84.2884,30200.0
2014-03-14 15:45:00,107.65,107.66,107.49,107.49,37500.0,84.2649,84.2727,84.1396,84.1396,37500.0
2014-03-14 15:50:00,107.5,107.53,107.43,107.5,72100.0,84.1475,84.171,84.0927,84.1475,72100.0
2014-03-14 15:55:00,107.49,107.69,107.49,107.63,115200.0,84.1396,84.2962,84.1396,84.2492,115200.0
2014-03-17 09:30:00,106.3,107.32,106.29,107.32,118200.0,83.2082,84.0066,83.2003,84.0066,118200.0
2014-03-17 09:35:00,107.35,108.49,107.35,108.35,45100.0,84.0301,84.9224,84.0301,84.8128,45100.0
2014-03-17 09:40:00,108.41,108.79,108.34,108.64,22700.0,84.8598,85.1572,84.805,85.0398,22700.0
2014-03-17 09:45:00,108.59,108.77,108.47,108.73,33300.0,85.0007,85.1416,84.9068,85.1103,33300.0
2014-03-17 09:50:00,108.71,108.92,108.41,108.41,40900.0,85.0946,85.259,84.8598,84.8598,40900.0
2014-03-17 09:55:00,108.37,108.64,108.27,108.38,17500.0,84.8285,85.0398,84.7502,84.8363,17500.0
2014-03-17 10:00:00,108.43,108.52,108.22,108.42,22900.0,84.8754,84.9459,84.7111,84.8676,22900.0
2014-03-17 10:05:00,108.42,108.53,108.35,108.35,14000.0,84.8676,84.9537,84.8128,84.8128,14000.0
2014-03-17 10:10:00,108.39,108.43,108.11,108.22,18500.0,84.8441,84.8754,84.625,84.7111,18500.0
2014-03-17 10:15:00,108.23,108.41,108.22,108.38,14800.0,84.7189,84.8598,84.7111,84.8363,14800.0
2014-03-17 10:20:00,108.38,108.42,108.28,108.34,14900.0,84.8363,84.8676,84.758,84.805,14900.0
2014-03-17 10:25:00,108.35,108.36,108.11,108.18,14900.0,84.8128,84.8207,84.625,84.6798,14900.0
2014-03-17 10:30:00,108.17,108.23,108.01,108.16,11900.0,84.6719,84.7189,84.5467,84.6641,11900.0
2014-03-17 10:35:00,108.16,108.29,108.14,108.23,13700.0,84.6641,84.7659,84.6484,84.7189,13700.0
2014-03-17 10:40:00,108.25,108.35,108.17,108.17,20700.0,84.7346,84.8128,84.6719,84.6719,20700.0
2014-03-17 10:45:00,108.15,108.16,108.0,108.12,19000.0,84.6563,84.6641,84.5389,84.6328,19000.0
2014-03-17 10:50:00,108.16,108.35,108.16,108.21,14500.0,84.6641,84.8128,84.6641,84.7032,14500.0
2014-03-17 10:55:00,108.2,108.2,108.1,108.18,14700.0,84.6954,84.6954,84.6171,84.6798,14700.0
2014-03-17 11:00:00,108.14,108.47,108.13,108.38,16900.0,84.6484,84.9068,84.6406,84.8363,16900.0
2014-03-17 11:05:00,108.38,108.38,108.25,108.28,19800.0,84.8363,84.8363,84.7346,84.758,19800.0
2014-03-17 11:10:00,108.31,108.31,108.18,108.21,14000.0,84.7815,84.7815,84.6798,84.7032,14000.0
2014-03-17 11:15:00,108.2,108.27,108.19,108.21,17300.0,84.6954,84.7502,84.6876,84.7032,17300.0
2014-03-17 11:20:00,108.21,108.24,108.11,108.13,21700.0,84.7032,84.7267,84.625,84.6406,21700.0
2014-03-17 11:25:00,108.15,108.15,107.97,108.03,27200.0,84.6563,84.6563,84.5154,84.5623,27200.0
2014-03-17 11:30:00,108.04,108.1,108.02,108.07,13100.0,84.5702,84.6171,84.5545,84.5937,13100.0
2014-03-17 11:35:00,108.06,108.07,107.94,107.98,10800.0,84.5858,84.5937,84.4919,84.5232,10800.0
2014-03-17 11:40:00,108.0,108.12,107.94,108.12,7700.0,84.5389,84.6328,84.4919,84.6328,7700.0
2014-03-17 11:45:00,108.11,108.19,108.05,108.18,12100.0,84.625,84.6876,84.578,84.6798,12100.0
2014-03-17 11:50:00,108.2,108.24,108.17,108.24,7500.0,84.6954,84.7267,84.6719,84.7267,7500.0
2014-03-17 11:55:00,108.25,108.38,108.19,108.37,7700.0,84.7346,84.8363,84.6876,84.8285,7700.0
2014-03-17 12:00:00,108.4,108.4,108.21,108.21,11100.0,84.852,84.852,84.7032,84.7032,11100.0
2014-03-17 12:05:00,108.24,108.39,108.22,108.35,8900.0,84.7267,84.8441,84.7111,84.8128,8900.0
2014-03-17 12:10:00,108.35,108.57,108.34,108.57,11600.0,84.8128,84.985,84.805,84.985,11600.0
2014-03-17 12:15:00,108.58,108.68,108.57,108.6,7400.0,84.9929,85.0711,84.985,85.0085,7400.0
2014-03-17 12:20:00,108.61,108.61,108.53,108.56,6800.0,85.0163,85.0163,84.9537,84.9772,6800.0
2014-03-17 12:25:00,108.55,108.56,108.44,108.48,10000.0,84.9694,84.9772,84.8833,84.9146,10000.0
2014-03-17 12:30:00,108.51,108.63,108.5,108.6,9900.0,84.9381,85.032,84.9302,85.0085,9900.0
2014-03-17 12:35:00,108.6,108.61,108.47,108.48,9400.0,85.0085,85.0163,84.9068,84.9146,9400.0
2014-03-17 12:40:00,108.5,108.57,108.49,108.52,11100.0,84.9302,84.985,84.9224,84.9459,11100.0
2014-03-17 12:45:00,108.5,108.5,108.37,108.37,5400.0,84.9302,84.9302,84.8285,84.8285,5400.0
2014-03-17 12:50:00,108.29,108.39,108.29,108.37,9900.0,84.7659,84.8441,84.7659,84.8285,9900.0
2014-03-17 12:55:00,108.38,108.48,108.38,108.48,8100.0,84.8363,84.9146,84.8363,84.9146,8100.0
2014-03-17 13:00:00,108.48,108.58,108.48,108.57,8200.0,84.9146,84.9929,84.9146,84.985,8200.0
2014-03-17 13:05:00,108.58,108.58,108.4,108.43,12600.0,84.9929,84.9929,84.852,84.8754,12600.0
2014-03-17 13:10:00,108.41,108.51,108.31,108.44,11500.0,84.8598,84.9381,84.7815,84.8833,11500.0
2014-03-17 13:15:00,108.43,108.46,108.35,108.46,9500.0,84.8754,84.8989,84.8128,84.8989,9500.0
2014-03-17 13:20:00,108.49,108.54,108.45,108.47,9300.0,84.9224,84.9616,84.8911,84.9068,9300.0
2014-03-17 13:25:00,108.46,108.51,108.39,108.39,7700.0,84.8989,84.9381,84.8441,84.8441,7700.0
2014-03-17 13:30:00,108.41,108.53,108.4,108.53,13500.0,84.8598,84.9537,84.852,84.9537,13500.0
2014-03-17 13:35:00,108.52,108.66,108.47,108.57,14500.0,84.9459,85.0555,84.9068,84.985,14500.0
2014-03-17 13:40:00,108.58,108.61,108.48,108.53,8600.0,84.9929,85.0163,84.9146,84.9537,8600.0
2014-03-17 13:45:00,108.53,108.55,108.46,108.5,16100.0,84.9537,84.9694,84.8989,84.9302,16100.0
2014-03-17 13:50:00,108.5,108.5,108.34,108.34,10100.0,84.9302,84.9302,84.805,84.805,10100.0
2014-03-17 13:55:00,108.33,108.49,108.31,108.48,12200.0,84.7972,84.9224,84.7815,84.9146,12200.0
2014-03-17 14:00:00,108.48,108.54,108.47,108.47,17400.0,84.9146,84.9616,84.9068,84.9068,17400.0
2014-03-17 14:05:00,108.5,108.55,108.48,108.5,8800.0,84.9302,84.9694,84.9146,84.9302,8800.0
2014-03-17 14:10:00,108.48,108.54,108.41,108.54,10700.0,84.9146,84.9616,84.8598,84.9616,10700.0
2014-03-17 14:15:00,108.55,108.57,108.44,108.48,9500.0,84.9694,84.985,84.8833,84.9146,9500.0
2014-03-17 14:20:00,108.51,108.68,108.51,108.68,13800.0,84.9381,85.0711,84.9381,85.0711,13800.0
2014-03-17 14:25:00,108.67,108.74,108.63,108.73,12300.0,85.0633,85.1181,85.032,85.1103,12300.0
2014-03-17 14:30:00,108.73,108.74,108.59,108.59,19800.0,85.1103,85.1181,85.0007,85.0007,19800.0
2014-03-17 14:35:00,108.58,108.59,108.49,108.5,16400.0,84.9929,85.0007,84.9224,84.9302,16400.0
2014-03-17 14:40:00,108.5,108.5,108.39,108.5,13200.0,84.9302,84.9302,84.8441,84.9302,13200.0
2014-03-17 14:45:00,108.51,108.66,108.51,108.66,11100.0,84.9381,85.0555,84.9381,85.0555,11100.0
2014-03-17 14:50:00,108.65,108.75,108.65,108.72,15400.0,85.0477,85.1259,85.0477,85.1025,15400.0
2014-03-17 14:55:00,108.71,108.8,108.68,108.74,12100.0,85.0946,85.1651,85.0711,85.1181,12100.0
2014-03-17 15:00:00,108.73,108.73,108.62,108.7,12000.0,85.1103,85.1103,85.0242,85.0868,12000.0
2014-03-17 15:05:00,108.71,108.87,108.69,108.86,19300.0,85.0946,85.2199,85.079,85.212,19300.0
2014-03-17 15:10:00,108.85,108.87,108.75,108.78,11600.0,85.2042,85.2199,85.1259,85.1494,11600.0
2014-03-17 15:15:00,108.78,108.79,108.65,108.65,9500.0,85.1494,85.1572,85.0477,85.0477,9500.0
2014-03-17 15:20:00,108.65,108.71,108.6,108.65,21200.0,85.0477,85.0946,85.0085,85.0477,21200.0
2014-03-17 15:25:00,108.66,108.68,108.55,108.61,28300.0,85.0555,85.0711,84.9694,85.0163,28300.0
2014-03-17 15:30:00,108.61,108.63,108.52,108.55,36000.0,85.0163,85.032,84.9459,84.9694,36000.0
2014-03-17 15:35:00,108.55,108.56,108.47,108.5,37500.0,84.9694,84.9772,84.9068,84.9302,37500.0
2014-03-17 15:40:00,108.5,108.5,108.29,108.31,42800.0,84.9302,84.9302,84.7659,84.7815,42800.0
2014-03-17 15:45:00,108.31,108.37,108.28,108.35,44500.0,84.7815,84.8285,84.758,84.8128,44500.0
2014-03-17 15:50:00,108.35,108.46,108.27,108.34,61400.0,84.8128,84.8989,84.7502,84.805,61400.0
2014-03-17 15:55:00,108.33,108.46,108.28,108.42,78900.0,84.7972,84.8989,84.758,84.8676,78900.0
2014-03-18 09:30:00,108.89,109.43,108.77,109.26,50800.0,85.2355,85.6582,85.1416,85.5251,50800.0
2014-03-18 09:35:00,109.22,109.35,108.99,109.18,22200.0,85.4938,85.5956,85.3138,85.4625,22200.0
2014-03-18 09:40:00,109.16,109.28,109.12,109.21,8200.0,85.4469,85.5408,85.4156,85.486,8200.0
2014-03-18 09:45:00,109.21,109.41,109.21,109.41,13900.0,85.486,85.6426,85.486,85.6426,13900.0
2014-03-18 09:50:00,109.41,109.61,109.29,109.61,14500.0,85.6426,85.7991,85.5486,85.7991,14500.0
2014-03-18 09:55:00,109.64,109.64,109.16,109.38,18600.0,85.8226,85.8226,85.4469,85.6191,18600.0
2014-03-18 10:00:00,109.42,109.47,109.08,109.08,66600.0,85.6504,85.6895,85.3842,85.3842,66600.0
2014-03-18 10:05:00,109.08,109.15,109.0,109.15,11200.0,85.3842,85.439,85.3216,85.439,11200.0
2014-03-18 10:10:00,109.15,109.18,109.08,109.12,14400.0,85.439,85.4625,85.3842,85.4156,14400.0
2014-03-18 10:15:00,109.13,109.49,109.13,109.45,14800.0,85.4234,85.7052,85.4234,85.6739,14800.0
2014-03-18 10:20:00,109.45,109.46,109.37,109.38,9500.0,85.6739,85.6817,85.6112,85.6191,9500.0
2014-03-18 10:25:00,109.43,109.46,109.33,109.37,11100.0,85.6582,85.6817,85.5799,85.6112,11100.0
2014-03-18 10:30:00,109.39,109.45,109.35,109.41,16100.0,85.6269,85.6739,85.5956,85.6426,16100.0
2014-03-18 10:35:00,109.45,109.45,109.36,109.42,8800.0,85.6739,85.6739,85.6034,85.6504,8800.0
2014-03-18 10:40:00,109.41,109.42,109.21,109.23,12500.0,85.6426,85.6504,85.486,85.5017,12500.0
2014-03-18 10:45:00,109.25,109.28,109.07,109.12,10100.0,85.5173,85.5408,85.3764,85.4156,10100.0
2014-03-18 10:50:00,109.12,109.13,108.9,108.9,18800.0,85.4156,85.4234,85.2433,85.2433,18800.0
2014-03-18 10:55:00,108.9,108.9,108.68,108.68,16500.0,85.2433,85.2433,85.0711,85.0711,16500.0
2014-03-18 11:00:00,108.69,108.81,108.68,108.81,20200.0,85.079,85.1729,85.0711,85.1729,20200.0
2014-03-18 11:05:00,108.84,108.97,108.82,108.94,17700.0,85.1964,85.2981,85.1807,85.2747,17700.0
2014-03-18 11:10:00,108.94,109.07,108.84,109.07,13800.0,85.2747,85.3764,85.1964,85.3764,13800.0
2014-03-18 11:15:00,109.08,109.12,109.02,109.11,11200.0,85.3842,85.4156,85.3373,85.4077,11200.0
2014-03-18 11:20:00,109.11,109.3,109.11,109.3,9900.0,85.4077,85.5565,85.4077,85.5565,9900.0
2014-03-18 11:25:00,109.29,109.3,109.16,109.22,6900.0,85.5486,85.5565,85.4469,85.4938,6900.0
2014-03-18 11:30:00,109.23,109.29,109.21,109.21,6100.0,85.5017,85.5486,85.486,85.486,6100.0
2014-03-18 11:35:00,109.2,109.2,109.11,109.13,6000.0,85.4782,85.4782,85.4077,85.4234,6000.0
2014-03-18 11:40:00,109.13,109.16,108.92,108.95,10700.0,85.4234,85.4469,85.259,85.2825,10700.0
2014-03-18 11:45:00,108.97,109.03,108.95,109.01,12600.0,85.2981,85.3451,85.2825,85.3295,12600.0
2014-03-18 11:50:00,109.03,109.17,109.0,109.16,17000.0,85.3451,85.4547,85.3216,85.4469,17000.0
2014-03-18 11:55:00,109.21,109.3,109.2,109.21,12700.0,85.486,85.5565,85.4782,85.486,12700.0
2014-03-18 12:00:00,109.26,109.3,109.24,109.29,8300.0,85.5251,85.5565,85.5095,85.5486,8300.0
2014-03-18 12:05:00,109.29,109.35,109.28,109.34,10800.0,85.5486,85.5956,85.5408,85.5878,10800.0
2014-03-18 12:10:00,109.34,109.4,109.33,109.33,6200.0,85.5878,85.6347,85.5799,85.5799,6200.0
2014-03-18 12:15:00,109.32,109.33,109.18,109.19,9600.0,85.5721,85.5799,85.4625,85.4704,9600.0
2014-03-18 12:20:00,109.17,109.26,109.11,109.22,20200.0,85.4547,85.5251,85.4077,85.4938,20200.0
2014-03-18 12:25:00,109.22,109.34,109.22,109.25,7900.0,85.4938,85.5878,85.4938,85.5173,7900.0
2014-03-18 12:30:00,109.25,109.31,109.18,109.28,6900.0,85.5173,85.5643,85.4625,85.5408,6900.0
2014-03-18 12:35:00,109.28,109.33,109.25,109.27,16000.0,85.5408,85.5799,85.5173,85.533,16000.0
2014-03-18 12:40:00,109.25,109.28,109.14,109.16,15800.0,85.5173,85.5408,85.4312,85.4469,15800.0
2014-03-18 12:45:00,109.19,109.22,109.16,109.22,10700.0,85.4704,85.4938,85.4469,85.4938,10700.0
2014-03-18 12:50:00,109.21,109.31,109.2,109.27,7500.0,85.486,85.5643,85.4782,85.533,7500.0
2014-03-18 12:55:00,109.27,109.29,109.24,109.28,4500.0,85.533,85.5486,85.5095,85.5408,4500.0
2014-03-18 13:00:00,109.28,109.38,109.27,109.32,7600.0,85.5408,85.6191,85.533,85.5721,7600.0
2014-03-18 13:05:00,109.31,109.31,109.25,109.28,5800.0,85.5643,85.5643,85.5173,85.5408,5800.0
2014-03-18 13:10:00,109.26,109.32,109.23,109.23,6500.0,85.5251,85.5721,85.5017,85.5017,6500.0
2014-03-18 13:15:00,109.23,109.23,109.12,109.2,6300.0,85.5017,85.5017,85.4156,85.4782,6300.0
2014-03-18 13:20:00,109.2,109.24,109.17,109.23,20400.0,85.4782,85.5095,85.4547,85.5017,20400.0
2014-03-18 13:25:00,109.24,109.36,109.23,109.32,16000.0,85.5095,85.6034,85.5017,85.5721,16000.0
2014-03-18 13:30:00,109.32,109.33,109.24,109.29,5200.0,85.5721,85.5799,85.5095,85.5486,5200.0
2014-03-18 13:35:00,109.28,109.3,109.18,109.24,8800.0,85.5408,85.5565,85.4625,85.5095,8800.0
2014-03-18 13:40:00,109.24,109.38,109.24,109.28,15300.0,85.5095,85.6191,85.5095,85.5408,15300.0
2014-03-18 13:45:00,109.28,109.29,109.16,109.23,33600.0,85.5408,85.5486,85.4469,85.5017,33600.0
2014-03-18 13:50:00,109.23,109.28,109.15,109.19,9300.0,85.5017,85.5408,85.439,85.4704,9300.0
2014-03-18 13:55:00,109.21,109.23,109.19,109.22,5300.0,85.486,85.5017,85.4704,85.4938,5300.0
2014-03-18 14:00:00,109.23,109.27,109.23,109.27,10500.0,85.5017,85.533,85.5017,85.533,10500.0
2014-03-18 14:05:00,109.26,109.36,109.26,109.34,10000.0,85.5251,85.6034,85.5251,85.5878,10000.0
2014-03-18 14:10:00,109.35,109.37,109.24,109.24,8700.0,85.5956,85.6112,85.5095,85.5095,8700.0
2014-03-18 14:15:00,109.24,109.32,109.23,109.27,10200.0,85.5095,85.5721,85.5017,85.533,10200.0
2014-03-18 14:20:00,109.25,109.36,109.24,109.36,7900.0,85.5173,85.6034,85.5095,85.6034,7900.0
2014-03-18 14:25:00,109.36,109.44,109.35,109.43,48200.0,85.6034,85.666,85.5956,85.6582,48200.0
2014-03-18 14:30:00,109.44,109.48,109.43,109.47,11200.0,85.666,85.6974,85.6582,85.6895,11200.0
2014-03-18 14:35:00,109.48,109.52,109.47,109.5,5900.0,85.6974,85.7287,85.6895,85.713,5900.0
2014-03-18 14:40:00,109.51,109.51,109.48,109.48,9800.0,85.7208,85.7208,85.6974,85.6974,9800.0
2014-03-18 14:45:00,109.48,109.52,109.48,109.52,14400.0,85.6974,85.7287,85.6974,85.7287,14400.0
2014-03-18 14:50:00,109.51,109.57,109.49,109.57,11500.0,85.7208,85.7678,85.7052,85.7678,11500.0
2014-03-18 14:55:00,109.58,109.59,109.54,109.55,16500.0,85.7756,85.7835,85.7443,85.7521,16500.0
2014-03-18 15:00:00,109.56,109.57,109.53,109.55,22300.0,85.76,85.7678,85.7365,85.7521,22300.0
2014-03-18 15:05:00,109.55,109.57,109.55,109.56,13900.0,85.7521,85.7678,85.7521,85.76,13900.0
2014-03-18 15:10:00,109.56,109.59,109.55,109.59,21900.0,85.76,85.7835,85.7521,85.7835,21900.0
2014-03-18 15:15:00,109.59,109.61,109.57,109.6,38000.0,85.7835,85.7991,85.7678,85.7913,38000.0
2014-03-18 15:20:00,109.6,109.6,109.46,109.47,17200.0,85.7913,85.7913,85.6817,85.6895,17200.0
2014-03-18 15:25:00,109.48,109.52,109.41,109.46,17700.0,85.6974,85.7287,85.6426,85.6817,17700.0
2014-03-18 15:30:00,109.46,109.49,109.41,109.43,20100.0,85.6817,85.7052,85.6426,85.6582,20100.0
2014-03-18 15:35:00,109.43,109.52,109.42,109.52,23700.0,85.6582,85.7287,85.6504,85.7287,23700.0
2014-03-18 15:40:00,109.52,109.53,109.45,109.51,31600.0,85.7287,85.7365,85.6739,85.7208,31600.0
2014-03-18 15:45:00,109.5,109.54,109.43,109.43,42700.0,85.713,85.7443,85.6582,85.6582,42700.0
2014-03-18 15:50:00,109.45,109.47,109.43,109.44,64500.0,85.6739,85.6895,85.6582,85.666,64500.0
2014-03-18 15:55:00,109.43,109.47,109.38,109.41,117800.0,85.6582,85.6895,85.6191,85.6426,117800.0
2014-03-19 09:30:00,109.66,109.88,109.41,109.61,34700.0,85.8383,86.0105,85.6426,85.7991,34700.0
2014-03-19 09:35:00,109.64,109.79,109.45,109.61,12900.0,85.8226,85.94,85.6739,85.7991,12900.0
2014-03-19 09:40:00,109.61,109.83,109.59,109.83,9800.0,85.7991,85.9713,85.7835,85.9713,9800.0
2014-03-19 09:45:00,109.83,110.0,109.79,109.97,29100.0,85.9713,86.1044,85.94,86.0809,29100.0
2014-03-19 09:50:00,109.95,110.04,109.87,109.91,25300.0,86.0653,86.1357,86.0026,86.0339,25300.0
2014-03-19 09:55:00,109.95,110.05,109.87,109.93,10700.0,86.0653,86.1435,86.0026,86.0496,10700.0
2014-03-19 10:00:00,109.97,110.15,109.97,110.11,32900.0,86.0809,86.2218,86.0809,86.1905,32900.0
2014-03-19 10:05:00,110.12,110.17,109.95,110.1,18500.0,86.1983,86.2375,86.0653,86.1827,18500.0
2014-03-19 10:10:00,110.1,110.21,110.03,110.1,16300.0,86.1827,86.2688,86.1279,86.1827,16300.0
2014-03-19 10:15:00,110.13,110.25,109.94,110.06,24700.0,86.2062,86.3001,86.0574,86.1514,24700.0
2014-03-19 10:20:00,110.06,110.18,110.01,110.17,25400.0,86.1514,86.2453,86.1122,86.2375,25400.0
2014-03-19 10:25:00,110.17,110.33,110.17,110.26,42400.0,86.2375,86.3627,86.2375,86.3079,42400.0
2014-03-19 10:30:00,110.19,110.3,110.16,110.28,28900.0,86.2531,86.3392,86.2296,86.3236,28900.0
2014-03-19 10:35:00,110.27,110.28,109.98,110.05,12900.0,86.3157,86.3236,86.0887,86.1435,12900.0
2014-03-19 10:40:00,110.04,110.17,109.99,110.02,108600.0,86.1357,86.2375,86.0966,86.12,108600.0
2014-03-19 10:45:00,110.02,110.07,109.94,110.06,12800.0,86.12,86.1592,86.0574,86.1514,12800.0
2014-03-19 10:50:00,110.06,110.22,110.06,110.22,15900.0,86.1514,86.2766,86.1514,86.2766,15900.0
2014-03-19 10:55:00,110.24,110.26,110.16,110.26,63400.0,86.2923,86.3079,86.2296,86.3079,63400.0
2014-03-19 11:00:00,110.25,110.32,110.23,110.3,21400.0,86.3001,86.3549,86.2844,86.3392,21400.0
2014-03-19 11:05:00,110.31,110.32,110.18,110.18,11600.0,86.3471,86.3549,86.2453,86.2453,11600.0
2014-03-19 11:10:00,110.15,110.23,110.14,110.2,10000.0,86.2218,86.2844,86.214,86.2609,10000.0
2014-03-19 11:15:00,110.21,110.23,110.12,110.14,7600.0,86.2688,86.2844,86.1983,86.214,7600.0
2014-03-19 11:20:00,110.15,110.16,110.07,110.14,11700.0,86.2218,86.2296,86.1592,86.214,11700.0
2014-03-19 11:25:00,110.13,110.15,110.04,110.07,9300.0,86.2062,86.2218,86.1357,86.1592,9300.0
2014-03-19 11:30:00,110.04,110.08,110.03,110.03,13800.0,86.1357,86.167,86.1279,86.1279,13800.0
2014-03-19 11:35:00,110.04,110.04,109.78,109.81,18200.0,86.1357,86.1357,85.9322,85.9557,18200.0
2014-03-19 11:40:00,109.79,109.81,109.68,109.72,14000.0,85.94,85.9557,85.8539,85.8852,14000.0
2014-03-19 11:45:00,109.74,109.76,109.7,109.74,6600.0,85.9009,85.9165,85.8696,85.9009,6600.0
2014-03-19 11:50:00,109.75,109.78,109.73,109.77,7900.0,85.9087,85.9322,85.893,85.9244,7900.0
2014-03-19 11:55:00,109.76,109.76,109.6,109.63,7700.0,85.9165,85.9165,85.7913,85.8148,7700.0
2014-03-19 12:00:00,109.64,109.64,109.57,109.6,10800.0,85.8226,85.8226,85.7678,85.7913,10800.0
2014-03-19 12:05:00,109.59,109.64,109.55,109.57,12500.0,85.7835,85.8226,85.7521,85.7678,12500.0
2014-03-19 12:10:00,109.57,109.58,109.47,109.5,13900.0,85.7678,85.7756,85.6895,85.713,13900.0
2014-03-19 12:15:00,109.5,109.54,109.46,109.49,10000.0,85.713,85.7443,85.6817,85.7052,10000.0
2014-03-19 12:20:00,109.49,109.52,109.44,109.47,9600.0,85.7052,85.7287,85.666,85.6895,9600.0
2014-03-19 12:25:00,109.48,109.51,109.41,109.41,10800.0,85.6974,85.7208,85.6426,85.6426,10800.0
2014-03-19 12:30:00,109.41,109.43,109.31,109.35,15900.0,85.6426,85.6582,85.5643,85.5956,15900.0
2014-03-19 12:35:00,109.35,109.35,109.2,109.28,15600.0,85.5956,85.5956,85.4782,85.5408,15600.0
2014-03-19 12:40:00,109.28,109.32,109.21,109.25,27200.0,85.5408,85.5721,85.486,85.5173,27200.0
2014-03-19 12:45:00,109.22,109.33,109.22,109.33,13800.0,85.4938,85.5799,85.4938,85.5799,13800.0
2014-03-19 12:50:00,109.33,109.36,109.32,109.36,10500.0,85.5799,85.6034,85.5721,85.6034,10500.0
2014-03-19 12:55:00,109.37,109.44,109.37,109.39,10200.0,85.6112,85.666,85.6112,85.6269,10200.0
2014-03-19 13:00:00,109.4,109.44,109.37,109.39,11900.0,85.6347,85.666,85.6112,85.6269,11900.0
2014-03-19 13:05:00,109.39,109.41,109.35,109.35,8200.0,85.6269,85.6426,85.5956,85.5956,8200.0
2014-03-19 13:10:00,109.35,109.39,109.3,109.39,6600.0,85.5956,85.6269,85.5565,85.6269,6600.0
2014-03-19 13:15:00,109.42,109.48,109.4,109.48,7900.0,85.6504,85.6974,85.6347,85.6974,7900.0
2014-03-19 13:20:00,109.49,109.49,109.38,109.46,8400.0,85.7052,85.7052,85.6191,85.6817,8400.0
2014-03-19 13:25:00,109.46,109.47,109.38,109.43,8600.0,85.6817,85.6895,85.6191,85.6582,8600.0
2014-03-19 13:30:00,109.46,109.5,109.46,109.46,7800.0,85.6817,85.713,85.6817,85.6817,7800.0
2014-03-19 13:35:00,109.46,109.46,109.37,109.45,6900.0,85.6817,85.6817,85.6112,85.6739,6900.0
2014-03-19 13:40:00,109.48,109.52,109.44,109.44,8100.0,85.6974,85.7287,85.666,85.666,8100.0
2014-03-19 13:45:00,109.45,109.49,109.43,109.43,5600.0,85.6739,85.7052,85.6582,85.6582,5600.0
2014-03-19 13:50:00,109.43,109.46,109.39,109.46,7500.0,85.6582,85.6817,85.6269,85.6817,7500.0
2014-03-19 13:55:00,109.45,109.53,109.44,109.48,8700.0,85.6739,85.7365,85.666,85.6974,8700.0
2014-03-19 14:00:00,109.48,109.48,109.16,109.27,55500.0,85.6974,85.6974,85.4469,85.533,55500.0
2014-03-19 14:05:00,109.28,109.28,108.85,108.97,18000.0,85.5408,85.5408,85.2042,85.2981,18000.0
2014-03-19 14:10:00,108.99,109.13,108.97,109.13,15200.0,85.3138,85.4234,85.2981,85.4234,15200.0
2014-03-19 14:15:00,109.13,109.21,109.03,109.15,19000.0,85.4234,85.486,85.3451,85.439,19000.0
2014-03-19 14:20:00,109.15,109.21,109.05,109.17,15400.0,85.439,85.486,85.3608,85.4547,15400.0
2014-03-19 14:25:00,109.17,109.24,109.08,109.13,21400.0,85.4547,85.5095,85.3842,85.4234,21400.0
2014-03-19 14:30:00,109.12,109.21,109.08,109.08,17500.0,85.4156,85.486,85.3842,85.3842,17500.0
2014-03-19 14:35:00,109.09,109.15,108.99,109.07,18900.0,85.3921,85.439,85.3138,85.3764,18900.0
2014-03-19 14:40:00,109.07,109.11,108.85,108.94,25000.0,85.3764,85.4077,85.2042,85.2747,25000.0
2014-03-19 14:45:00,108.96,108.96,108.82,108.86,16300.0,85.2903,85.2903,85.1807,85.212,16300.0
2014-03-19 14:50:00,108.84,108.97,108.75,108.81,21800.0,85.1964,85.2981,85.1259,85.1729,21800.0
2014-03-19 14:55:00,108.81,108.92,108.79,108.85,19800.0,85.1729,85.259,85.1572,85.2042,19800.0
2014-03-19 15:00:00,108.84,108.86,108.62,108.62,34100.0,85.1964,85.212,85.0242,85.0242,34100.0
2014-03-19 15:05:00,108.63,108.64,107.81,107.83,61400.0,85.032,85.0398,84.3901,84.4058,61400.0
2014-03-19 15:10:00,107.86,107.95,107.48,107.95,44900.0,84.4293,84.4997,84.1318,84.4997,44900.0
2014-03-19 15:15:00,107.91,108.01,107.85,107.94,30800.0,84.4684,84.5467,84.4214,84.4919,30800.0
2014-03-19 15:20:00,107.97,108.03,107.91,107.92,36000.0,84.5154,84.5623,84.4684,84.4762,36000.0
2014-03-19 15:25:00,107.93,108.06,107.86,108.05,29500.0,84.4841,84.5858,84.4293,84.578,29500.0
2014-03-19 15:30:00,108.04,108.17,107.97,108.17,39100.0,84.5702,84.6719,84.5154,84.6719,39100.0
2014-03-19 15:35:00,108.19,108.28,108.09,108.15,31200.0,84.6876,84.758,84.6093,84.6563,31200.0
2014-03-19 15:40:00,108.16,108.3,108.11,108.3,38700.0,84.6641,84.7737,84.625,84.7737,38700.0
2014-03-19 15:45:00,108.3,108.42,108.27,108.29,49300.0,84.7737,84.8676,84.7502,84.7659,49300.0
2014-03-19 15:50:00,108.29,108.31,108.12,108.14,57600.0,84.7659,84.7815,84.6328,84.6484,57600.0
2014-03-19 15:55:00,108.14,108.27,107.99,108.03,170900.0,84.6484,84.7502,84.531,84.5623,170900.0
2014-03-20 09:30:00,107.95,108.35,107.76,107.98,40200.0,84.4997,84.8128,84.351,84.5232,40200.0
2014-03-20 09:35:00,107.99,108.38,107.95,107.95,13000.0,84.531,84.8363,84.4997,84.4997,13000.0
2014-03-20 09:40:00,107.97,108.15,107.72,107.79,8900.0,84.5154,84.6563,84.3197,84.3745,8900.0
2014-03-20 09:45:00,107.82,107.82,107.49,107.56,14800.0,84.398,84.398,84.1396,84.1944,14800.0
2014-03-20 09:50:00,107.53,107.64,107.45,107.62,14000.0,84.171,84.2571,84.1083,84.2414,14000.0
2014-03-20 09:55:00,107.63,107.76,107.59,107.66,11700.0,84.2492,84.351,84.2179,84.2727,11700.0
2014-03-20 10:00:00,107.68,107.79,107.43,107.64,27700.0,84.2884,84.3745,84.0927,84.2571,27700.0
2014-03-20 10:05:00,107.65,108.06,107.63,108.03,24900.0,84.2649,84.5858,84.2492,84.5623,24900.0
2014-03-20 10:10:00,108.05,108.06,107.74,107.76,27000.0,84.578,84.5858,84.3353,84.351,27000.0
2014-03-20 10:15:00,107.79,108.09,107.79,107.88,24900.0,84.3745,84.6093,84.3745,84.4449,24900.0
2014-03-20 10:20:00,107.89,107.96,107.59,107.61,20900.0,84.4528,84.5075,84.2179,84.2336,20900.0
2014-03-20 10:25:00,107.61,107.65,107.45,107.46,29900.0,84.2336,84.2649,84.1083,84.1162,29900.0
2014-03-20 10:30:00,107.47,107.79,107.46,107.78,42500.0,84.124,84.3745,84.1162,84.3666,42500.0
2014-03-20 10:35:00,107.78,107.83,107.7,107.74,32600.0,84.3666,84.4058,84.304,84.3353,32600.0
2014-03-20 10:40:00,107.77,107.89,107.75,107.89,22300.0,84.3588,84.4528,84.3432,84.4528,22300.0
2014-03-20 10:45:00,107.89,107.9,107.82,107.86,13800.0,84.4528,84.4606,84.398,84.4293,13800.0
2014-03-20 10:50:00,107.87,107.88,107.75,107.81,19600.0,84.4371,84.4449,84.3432,84.3901,19600.0
2014-03-20 10:55:00,107.81,107.9,107.77,107.9,30500.0,84.3901,84.4606,84.3588,84.4606,30500.0
2014-03-20 11:00:00,107.9,107.94,107.75,107.82,17900.0,84.4606,84.4919,84.3432,84.398,17900.0
2014-03-20 11:05:00,107.82,107.83,107.69,107.75,23400.0,84.398,84.4058,84.2962,84.3432,23400.0
2014-03-20 11:10:00,107.76,107.78,107.61,107.63,28800.0,84.351,84.3666,84.2336,84.2492,28800.0
2014-03-20 11:15:00,107.62,107.77,107.62,107.67,15200.0,84.2414,84.3588,84.2414,84.2805,15200.0
2014-03-20 11:20:00,107.66,107.7,107.54,107.58,14300.0,84.2727,84.304,84.1788,84.2101,14300.0
2014-03-20 11:25:00,107.59,107.78,107.59,107.75,10600.0,84.2179,84.3666,84.2179,84.3432,10600.0
2014-03-20 11:30:00,107.77,107.77,107.69,107.73,7500.0,84.3588,84.3588,84.2962,84.3275,7500.0
2014-03-20 11:35:00,107.73,107.73,107.53,107.57,6800.0,84.3275,84.3275,84.171,84.2023,6800.0
2014-03-20 11:40:00,107.6,107.66,107.52,107.52,17400.0,84.2258,84.2727,84.1631,84.1631,17400.0
2014-03-20 11:45:00,107.49,107.52,107.42,107.45,13300.0,84.1396,84.1631,84.0849,84.1083,13300.0
2014-03-20 11:50:00,107.48,107.51,107.41,107.48,9100.0,84.1318,84.1553,84.077,84.1318,9100.0
2014-03-20 11:55:00,107.49,107.53,107.44,107.46,6500.0,84.1396,84.171,84.1005,84.1162,6500.0
2014-03-20 12:00:00,107.46,107.53,107.37,107.39,13600.0,84.1162,84.171,84.0457,84.0614,13600.0
2014-03-20 12:05:00,107.4,107.47,107.35,107.47,9400.0,84.0692,84.124,84.0301,84.124,9400.0
2014-03-20 12:10:00,107.47,107.52,107.46,107.48,11900.0,84.124,84.1631,84.1162,84.1318,11900.0
2014-03-20 12:15:00,107.49,107.56,107.46,107.49,27400.0,84.1396,84.1944,84.1162,84.1396,27400.0
2014-03-20 12:20:00,107.48,107.57,107.46,107.52,17600.0,84.1318,84.2023,84.1162,84.1631,17600.0
2014-03-20 12:25:00,107.52,107.54,107.46,107.51,15100.0,84.1631,84.1788,84.1162,84.1553,15100.0
2014-03-20 12:30:00,107.52,107.56,107.46,107.56,16900.0,84.1631,84.1944,84.1162,84.1944,16900.0
2014-03-20 12:35:00,107.56,107.63,107.46,107.58,15600.0,84.1944,84.2492,84.1162,84.2101,15600.0
2014-03-20 12:40:00,107.62,107.64,107.51,107.62,11700.0,84.2414,84.2571,84.1553,84.2414,11700.0
2014-03-20 12:45:00,107.62,107.82,107.62,107.82,10000.0,84.2414,84.398,84.2414,84.398,10000.0
2014-03-20 12:50:00,107.84,107.85,107.8,107.84,7500.0,84.4136,84.4214,84.3823,84.4136,7500.0
2014-03-20 12:55:00,107.82,107.82,107.7,107.72,9300.0,84.398,84.398,84.304,84.3197,9300.0
2014-03-20 13:00:00,107.72,107.73,107.63,107.63,20400.0,84.3197,84.3275,84.2492,84.2492,20400.0
2014-03-20 13:05:00,107.65,107.65,107.56,107.58,10800.0,84.2649,84.2649,84.1944,84.2101,10800.0
2014-03-20 13:10:00,107.58,107.59,107.47,107.48,15400.0,84.2101,84.2179,84.124,84.1318,15400.0
2014-03-20 13:15:00,107.48,107.51,107.41,107.41,11500.0,84.1318,84.1553,84.077,84.077,11500.0
2014-03-20 13:20:00,107.41,107.43,107.36,107.39,11300.0,84.077,84.0927,84.0379,84.0614,11300.0
2014-03-20 13:25:00,107.39,107.39,107.16,107.16,21900.0,84.0614,84.0614,83.8813,83.8813,21900.0
2014-03-20 13:30:00,107.15,107.27,107.15,107.18,23100.0,83.8735,83.9674,83.8735,83.897,23100.0
2014-03-20 13:35:00,107.18,107.24,107.16,107.21,14700.0,83.897,83.944,83.8813,83.9205,14700.0
2014-03-20 13:40:00,107.22,107.29,107.2,107.24,15800.0,83.9283,83.9831,83.9126,83.944,15800.0
2014-03-20 13:45:00,107.24,107.26,107.16,107.25,41500.0,83.944,83.9596,83.8813,83.9518,41500.0
2014-03-20 13:50:00,107.25,107.25,107.12,107.12,17400.0,83.9518,83.9518,83.85,83.85,17400.0
2014-03-20 13:55:00,107.12,107.22,107.09,107.21,14300.0,83.85,83.9283,83.8265,83.9205,14300.0
2014-03-20 14:00:00,107.22,107.3,107.22,107.28,21200.0,83.9283,83.9909,83.9283,83.9753,21200.0
2014-03-20 14:05:00,107.29,107.29,107.23,107.23,12200.0,83.9831,83.9831,83.9361,83.9361,12200.0
2014-03-20 14:10:00,107.21,107.27,107.2,107.22,14000.0,83.9205,83.9674,83.9126,83.9283,14000.0
2014-03-20 14:15:00,107.23,107.29,107.23,107.25,15000.0,83.9361,83.9831,83.9361,83.9518,15000.0
2014-03-20 14:20:00,107.25,107.31,107.24,107.3,12800.0,83.9518,83.9987,83.944,83.9909,12800.0
2014-03-20 14:25:00,107.29,107.33,107.27,107.3,11500.0,83.9831,84.0144,83.9674,83.9909,11500.0
2014-03-20 14:30:00,107.3,107.3,107.2,107.23,18800.0,83.9909,83.9909,83.9126,83.9361,18800.0
2014-03-20 14:35:00,107.23,107.28,107.18,107.22,18700.0,83.9361,83.9753,83.897,83.9283,18700.0
2014-03-20 14:40:00,107.22,107.23,107.13,107.13,15800.0,83.9283,83.9361,83.8579,83.8579,15800.0
2014-03-20 14:45:00,107.13,107.17,107.11,107.17,21800.0,83.8579,83.8892,83.8422,83.8892,21800.0
2014-03-20 14:50:00,107.17,107.24,107.16,107.2,20800.0,83.8892,83.944,83.8813,83.9126,20800.0
2014-03-20 14:55:00,107.2,107.21,107.03,107.03,60800.0,83.9126,83.9205,83.7796,83.7796,60800.0
2014-03-20 15:00:00,107.04,107.05,106.94,106.99,37200.0,83.7874,83.7952,83.7091,83.7483,37200.0
2014-03-20 15:05:00,106.99,107.01,106.93,106.99,32700.0,83.7483,83.7639,83.7013,83.7483,32700.0
2014-03-20 15:10:00,106.99,107.09,106.98,107.08,26400.0,83.7483,83.8265,83.7404,83.8187,26400.0
2014-03-20 15:15:00,107.07,107.1,107.0,107.1,24600.0,83.8109,83.8344,83.7561,83.8344,24600.0
2014-03-20 15:20:00,107.1,107.1,107.05,107.06,28800.0,83.8344,83.8344,83.7952,83.8031,28800.0
2014-03-20 15:25:00,107.07,107.11,106.87,106.87,35800.0,83.8109,83.8422,83.6543,83.6543,35800.0
2014-03-20 15:30:00,106.87,106.97,106.87,106.95,44000.0,83.6543,83.7326,83.6543,83.717,44000.0
2014-03-20 15:35:00,106.96,107.1,106.96,107.1,39100.0,83.7248,83.8344,83.7248,83.8344,39100.0
2014-03-20 15:40:00,107.1,107.17,107.09,107.16,32800.0,83.8344,83.8892,83.8265,83.8813,32800.0
2014-03-20 15:45:00,107.17,107.21,107.13,107.18,45500.0,83.8892,83.9205,83.8579,83.897,45500.0
2014-03-20 15:50:00,107.19,107.19,107.04,107.06,50800.0,83.9048,83.9048,83.7874,83.8031,50800.0
2014-03-20 15:55:00,107.07,107.25,107.06,107.25,87100.0,83.8109,83.9518,83.8031,83.9518,87100.0
2014-03-21 09:30:00,108.28,108.44,107.4,107.95,12200.0,84.758,84.8833,84.0692,84.4997,12200.0
2014-03-21 09:35:00,108.11,108.32,107.56,107.73,408500.0,84.625,84.7893,84.1944,84.3275,408500.0
2014-03-21 09:40:00,107.65,107.78,107.55,107.66,26000.0,84.2649,84.3666,84.1866,84.2727,26000.0
2014-03-21 09:45:00,107.66,107.95,107.66,107.91,16300.0,84.2727,84.4997,84.2727,84.4684,16300.0
2014-03-21 09:50:00,107.88,108.0,107.85,107.98,17800.0,84.4449,84.5389,84.4214,84.5232,17800.0
2014-03-21 09:55:00,107.97,108.0,107.89,107.9,26700.0,84.5154,84.5389,84.4528,84.4606,26700.0
2014-03-21 10:00:00,107.9,107.95,107.78,107.81,28100.0,84.4606,84.4997,84.3666,84.3901,28100.0
2014-03-21 10:05:00,107.83,107.89,107.52,107.68,14500.0,84.4058,84.4528,84.1631,84.2884,14500.0
2014-03-21 10:10:00,107.62,107.97,107.61,107.87,18500.0,84.2414,84.5154,84.2336,84.4371,18500.0
2014-03-21 10:15:00,107.91,107.94,107.8,107.86,16900.0,84.4684,84.4919,84.3823,84.4293,16900.0
2014-03-21 10:20:00,107.83,107.94,107.78,107.85,13600.0,84.4058,84.4919,84.3666,84.4214,13600.0
2014-03-21 10:25:00,107.83,107.94,107.7,107.85,12500.0,84.4058,84.4919,84.304,84.4214,12500.0
2014-03-21 10:30:00,107.84,107.88,107.75,107.75,19100.0,84.4136,84.4449,84.3432,84.3432,19100.0
2014-03-21 10:35:00,107.75,107.86,107.75,107.81,18600.0,84.3432,84.4293,84.3432,84.3901,18600.0
2014-03-21 10:40:00,107.84,107.89,107.75,107.84,13300.0,84.4136,84.4528,84.3432,84.4136,13300.0
2014-03-21 10:45:00,107.82,107.89,107.77,107.81,19600.0,84.398,84.4528,84.3588,84.3901,19600.0
2014-03-21 10:50:00,107.79,107.9,107.78,107.79,22000.0,84.3745,84.4606,84.3666,84.3745,22000.0
2014-03-21 10:55:00,107.79,107.87,107.72,107.73,17100.0,84.3745,84.4371,84.3197,84.3275,17100.0
2014-03-21 11:00:00,107.73,107.87,107.73,107.82,15400.0,84.3275,84.4371,84.3275,84.398,15400.0
2014-03-21 11:05:00,107.84,107.88,107.78,107.79,11800.0,84.4136,84.4449,84.3666,84.3745,11800.0
2014-03-21 11:10:00,107.79,107.88,107.76,107.76,9600.0,84.3745,84.4449,84.351,84.351,9600.0
2014-03-21 11:15:00,107.79,107.85,107.79,107.82,19100.0,84.3745,84.4214,84.3745,84.398,19100.0
2014-03-21 11:20:00,107.82,107.86,107.74,107.82,17600.0,84.398,84.4293,84.3353,84.398,17600.0
2014-03-21 11:25:00,107.8,107.84,107.76,107.82,13400.0,84.3823,84.4136,84.351,84.398,13400.0
2014-03-21 11:30:00,107.83,107.89,107.79,107.85,14200.0,84.4058,84.4528,84.3745,84.4214,14200.0
2014-03-21 11:35:00,107.87,107.96,107.84,107.89,16400.0,84.4371,84.5075,84.4136,84.4528,16400.0
2014-03-21 11:40:00,107.88,107.97,107.88,107.9,13200.0,84.4449,84.5154,84.4449,84.4606,13200.0
2014-03-21 11:45:00,107.89,107.92,107.78,107.8,18100.0,84.4528,84.4762,84.3666,84.3823,18100.0
2014-03-21 11:50:00,107.79,107.8,107.71,107.77,20800.0,84.3745,84.3823,84.3119,84.3588,20800.0
2014-03-21 11:55:00,107.75,107.88,107.75,107.88,9600.0,84.3432,84.4449,84.3432,84.4449,9600.0
2014-03-21 12:00:00,107.88,107.92,107.78,107.79,9500.0,84.4449,84.4762,84.3666,84.3745,9500.0
2014-03-21 12:05:00,107.8,107.82,107.79,107.79,22000.0,84.3823,84.398,84.3745,84.3745,22000.0
2014-03-21 12:10:00,107.79,107.8,107.73,107.76,14700.0,84.3745,84.3823,84.3275,84.351,14700.0
2014-03-21 12:15:00,107.74,107.78,107.7,107.76,12500.0,84.3353,84.3666,84.304,84.351,12500.0
2014-03-21 12:20:00,107.75,107.76,107.71,107.73,8400.0,84.3432,84.351,84.3119,84.3275,8400.0
2014-03-21 12:25:00,107.73,107.79,107.62,107.64,13800.0,84.3275,84.3745,84.2414,84.2571,13800.0
2014-03-21 12:30:00,107.65,107.65,107.6,107.6,10000.0,84.2649,84.2649,84.2258,84.2258,10000.0
2014-03-21 12:35:00,107.63,107.79,107.62,107.75,33000.0,84.2492,84.3745,84.2414,84.3432,33000.0
2014-03-21 12:40:00,107.78,107.78,107.73,107.76,15700.0,84.3666,84.3666,84.3275,84.351,15700.0
2014-03-21 12:45:00,107.76,107.76,107.73,107.75,8800.0,84.351,84.351,84.3275,84.3432,8800.0
2014-03-21 12:50:00,107.75,107.77,107.71,107.71,17700.0,84.3432,84.3588,84.3119,84.3119,17700.0
2014-03-21 12:55:00,107.71,107.73,107.66,107.67,15100.0,84.3119,84.3275,84.2727,84.2805,15100.0
2014-03-21 13:00:00,107.66,107.72,107.61,107.71,12200.0,84.2727,84.3197,84.2336,84.3119,12200.0
2014-03-21 13:05:00,107.7,107.76,107.7,107.7,18800.0,84.304,84.351,84.304,84.304,18800.0
2014-03-21 13:10:00,107.7,107.8,107.65,107.74,37700.0,84.304,84.3823,84.2649,84.3353,37700.0
2014-03-21 13:15:00,107.73,107.84,107.66,107.77,18700.0,84.3275,84.4136,84.2727,84.3588,18700.0
2014-03-21 13:20:00,107.77,107.77,107.5,107.52,18400.0,84.3588,84.3588,84.1475,84.1631,18400.0
2014-03-21 13:25:00,107.51,107.52,107.39,107.52,23300.0,84.1553,84.1631,84.0614,84.1631,23300.0
2014-03-21 13:30:00,107.5,107.55,107.42,107.49,27000.0,84.1475,84.1866,84.0849,84.1396,27000.0
2014-03-21 13:35:00,107.47,107.51,107.44,107.44,10700.0,84.124,84.1553,84.1005,84.1005,10700.0
2014-03-21 13:40:00,107.44,107.5,107.35,107.38,55500.0,84.1005,84.1475,84.0301,84.0535,55500.0
2014-03-21 13:45:00,107.37,107.42,107.23,107.27,53400.0,84.0457,84.0849,83.9361,83.9674,53400.0
2014-03-21 13:50:00,107.27,107.36,107.25,107.29,14200.0,83.9674,84.0379,83.9518,83.9831,14200.0
2014-03-21 13:55:00,107.3,107.34,107.26,107.28,24500.0,83.9909,84.0222,83.9596,83.9753,24500.0
2014-03-21 14:00:00,107.27,107.37,107.25,107.27,32400.0,83.9674,84.0457,83.9518,83.9674,32400.0
2014-03-21 14:05:00,107.28,107.39,107.28,107.37,20300.0,83.9753,84.0614,83.9753,84.0457,20300.0
2014-03-21 14:10:00,107.38,107.43,107.35,107.37,21800.0,84.0535,84.0927,84.0301,84.0457,21800.0
2014-03-21 14:15:00,107.36,107.45,107.31,107.31,28900.0,84.0379,84.1083,83.9987,83.9987,28900.0
2014-03-21 14:20:00,107.32,107.42,107.32,107.38,21000.0,84.0066,84.0849,84.0066,84.0535,21000.0
2014-03-21 14:25:00,107.36,107.38,107.31,107.32,14200.0,84.0379,84.0535,83.9987,84.0066,14200.0
2014-03-21 14:30:00,107.31,107.31,107.11,107.2,19400.0,83.9987,83.9987,83.8422,83.9126,19400.0
2014-03-21 14:35:00,107.21,107.44,107.21,107.44,18900.0,83.9205,84.1005,83.9205,84.1005,18900.0
2014-03-21 14:40:00,107.43,107.43,107.32,107.42,15000.0,84.0927,84.0927,84.0066,84.0849,15000.0
2014-03-21 14:45:00,107.42,107.44,107.38,107.42,26900.0,84.0849,84.1005,84.0535,84.0849,26900.0
2014-03-21 14:50:00,107.41,107.46,107.4,107.4,27000.0,84.077,84.1162,84.0692,84.0692,27000.0
2014-03-21 14:55:00,107.4,107.42,107.36,107.36,28100.0,84.0692,84.0849,84.0379,84.0379,28100.0
2014-03-21 15:00:00,107.36,107.36,107.12,107.16,36600.0,84.0379,84.0379,83.85,83.8813,36600.0
2014-03-21 15:05:00,107.17,107.4,107.12,107.27,30600.0,83.8892,84.0692,83.85,83.9674,30600.0
2014-03-21 15:10:00,107.27,107.38,107.11,107.11,25500.0,83.9674,84.0535,83.8422,83.8422,25500.0
2014-03-21 15:15:00,107.11,107.19,107.1,107.13,36600.0,83.8422,83.9048,83.8344,83.8579,36600.0
2014-03-21 15:20:00,107.13,107.17,107.04,107.17,37300.0,83.8579,83.8892,83.7874,83.8892,37300.0
2014-03-21 15:25:00,107.17,107.3,107.14,107.29,37300.0,83.8892,83.9909,83.8657,83.9831,37300.0
2014-03-21 15:30:00,107.29,107.29,107.09,107.21,47300.0,83.9831,83.9831,83.8265,83.9205,47300.0
2014-03-21 15:35:00,107.21,107.23,107.14,107.2,83500.0,83.9205,83.9361,83.8657,83.9126,83500.0
2014-03-21 15:40:00,107.2,107.29,107.17,107.25,117000.0,83.9126,83.9831,83.8892,83.9518,117000.0
2014-03-21 15:45:00,107.29,107.33,107.09,107.26,121800.0,83.9831,84.0144,83.8265,83.9596,121800.0
2014-03-21 15:50:00,107.26,107.35,107.23,107.32,97700.0,83.9596,84.0301,83.9361,84.0066,97700.0
2014-03-21 15:55:00,107.34,107.39,107.04,107.14,378600.0,84.0222,84.0614,83.7874,83.8657,378600.0
2014-03-24 09:30:00,107.5,107.96,107.2,107.96,57100.0,84.1475,84.5075,83.9126,84.5075,57100.0
2014-03-24 09:35:00,107.93,107.93,107.41,107.47,23100.0,84.4841,84.4841,84.077,84.124,23100.0
2014-03-24 09:40:00,107.48,107.56,107.3,107.32,15300.0,84.1318,84.1944,83.9909,84.0066,15300.0
2014-03-24 09:45:00,107.39,107.64,107.35,107.5,15100.0,84.0614,84.2571,84.0301,84.1475,15100.0
2014-03-24 09:50:00,107.45,107.51,107.35,107.42,24300.0,84.1083,84.1553,84.0301,84.0849,24300.0
2014-03-24 09:55:00,107.36,107.41,107.17,107.17,31600.0,84.0379,84.077,83.8892,83.8892,31600.0
2014-03-24 10:00:00,107.18,107.26,107.04,107.13,24400.0,83.897,83.9596,83.7874,83.8579,24400.0
2014-03-24 10:05:00,107.13,107.13,106.94,107.0,23100.0,83.8579,83.8579,83.7091,83.7561,23100.0
2014-03-24 10:10:00,107.02,107.09,106.97,107.0,19300.0,83.7717,83.8265,83.7326,83.7561,19300.0
2014-03-24 10:15:00,106.93,106.97,106.8,106.84,21100.0,83.7013,83.7326,83.5995,83.6308,21100.0
2014-03-24 10:20:00,106.83,106.88,106.8,106.85,12600.0,83.623,83.6622,83.5995,83.6387,12600.0
2014-03-24 10:25:00,106.87,106.88,106.68,106.72,16000.0,83.6543,83.6622,83.5056,83.5369,16000.0
2014-03-24 10:30:00,106.7,106.73,106.49,106.49,13200.0,83.5213,83.5447,83.3569,83.3569,13200.0
2014-03-24 10:35:00,106.48,106.53,106.32,106.39,32000.0,83.3491,83.3882,83.2238,83.2786,32000.0
2014-03-24 10:40:00,106.4,106.41,106.24,106.28,40700.0,83.2864,83.2943,83.1612,83.1925,40700.0
2014-03-24 10:45:00,106.3,106.34,106.16,106.24,29200.0,83.2082,83.2395,83.0986,83.1612,29200.0
2014-03-24 10:50:00,106.22,106.34,106.17,106.29,19700.0,83.1455,83.2395,83.1064,83.2003,19700.0
2014-03-24 10:55:00,106.32,106.36,106.22,106.33,24900.0,83.2238,83.2551,83.1455,83.2316,24900.0
2014-03-24 11:00:00,106.3,106.32,106.03,106.09,28500.0,83.2082,83.2238,82.9968,83.0438,28500.0
2014-03-24 11:05:00,106.09,106.09,105.9,106.02,29800.0,83.0438,83.0438,82.895,82.989,29800.0
2014-03-24 11:10:00,106.01,106.08,105.94,106.08,18700.0,82.9812,83.0359,82.9264,83.0359,18700.0
2014-03-24 11:15:00,106.07,106.09,105.98,105.98,14300.0,83.0281,83.0438,82.9577,82.9577,14300.0
2014-03-24 11:20:00,105.98,106.06,105.91,106.03,20100.0,82.9577,83.0203,82.9029,82.9968,20100.0
2014-03-24 11:25:00,106.04,106.1,106.02,106.1,19900.0,83.0046,83.0516,82.989,83.0516,19900.0
2014-03-24 11:30:00,106.07,106.08,105.89,105.92,18700.0,83.0281,83.0359,82.8872,82.9107,18700.0
2014-03-24 11:35:00,105.91,105.92,105.78,105.83,19300.0,82.9029,82.9107,82.8011,82.8403,19300.0
2014-03-24 11:40:00,105.83,105.89,105.79,105.85,26300.0,82.8403,82.8872,82.8089,82.8559,26300.0
2014-03-24 11:45:00,105.83,105.85,105.75,105.75,16000.0,82.8403,82.8559,82.7776,82.7776,16000.0
2014-03-24 11:50:00,105.72,105.8,105.69,105.74,19600.0,82.7541,82.8168,82.7307,82.7698,19600.0
2014-03-24 11:55:00,105.74,105.78,105.66,105.67,26000.0,82.7698,82.8011,82.7072,82.715,26000.0
2014-03-24 12:00:00,105.69,105.92,105.69,105.92,11700.0,82.7307,82.9107,82.7307,82.9107,11700.0
2014-03-24 12:05:00,105.92,106.03,105.86,106.03,13000.0,82.9107,82.9968,82.8637,82.9968,13000.0
2014-03-24 12:10:00,106.04,106.09,105.97,106.0,10000.0,83.0046,83.0438,82.9498,82.9733,10000.0
2014-03-24 12:15:00,105.99,106.1,105.95,106.05,13800.0,82.9655,83.0516,82.9342,83.0125,13800.0
2014-03-24 12:20:00,106.08,106.18,106.08,106.18,15900.0,83.0359,83.1142,83.0359,83.1142,15900.0
2014-03-24 12:25:00,106.19,106.19,105.91,105.92,13100.0,83.1221,83.1221,82.9029,82.9107,13100.0
2014-03-24 12:30:00,105.93,105.97,105.85,105.92,11700.0,82.9185,82.9498,82.8559,82.9107,11700.0
2014-03-24 12:35:00,105.92,105.99,105.84,105.9,11800.0,82.9107,82.9655,82.8481,82.895,11800.0
2014-03-24 12:40:00,105.9,105.98,105.83,105.95,10700.0,82.895,82.9577,82.8403,82.9342,10700.0
2014-03-24 12:45:00,105.91,105.97,105.88,105.88,15800.0,82.9029,82.9498,82.8794,82.8794,15800.0
2014-03-24 12:50:00,105.88,106.0,105.85,105.98,11400.0,82.8794,82.9733,82.8559,82.9577,11400.0
2014-03-24 12:55:00,106.0,106.06,105.97,106.03,9300.0,82.9733,83.0203,82.9498,82.9968,9300.0
2014-03-24 13:00:00,106.06,106.25,106.06,106.25,14800.0,83.0203,83.169,83.0203,83.169,14800.0
2014-03-24 13:05:00,106.24,106.24,106.17,106.22,13200.0,83.1612,83.1612,83.1064,83.1455,13200.0
2014-03-24 13:10:00,106.23,106.27,106.2,106.25,7000.0,83.1534,83.1847,83.1299,83.169,7000.0
2014-03-24 13:15:00,106.23,106.23,106.07,106.09,10700.0,83.1534,83.1534,83.0281,83.0438,10700.0
2014-03-24 13:20:00,106.11,106.19,106.07,106.12,11500.0,83.0594,83.1221,83.0281,83.0673,11500.0
2014-03-24 13:25:00,106.15,106.22,106.13,106.21,9900.0,83.0907,83.1455,83.0751,83.1377,9900.0
2014-03-24 13:30:00,106.24,106.41,106.23,106.41,11700.0,83.1612,83.2943,83.1534,83.2943,11700.0
2014-03-24 13:35:00,106.42,106.45,106.33,106.34,8200.0,83.3021,83.3256,83.2316,83.2395,8200.0
2014-03-24 13:40:00,106.34,106.47,106.34,106.43,16300.0,83.2395,83.3412,83.2395,83.3099,16300.0
2014-03-24 13:45:00,106.43,106.45,106.38,106.39,11500.0,83.3099,83.3256,83.2708,83.2786,11500.0
2014-03-24 13:50:00,106.41,106.42,106.35,106.41,7800.0,83.2943,83.3021,83.2473,83.2943,7800.0
2014-03-24 13:55:00,106.41,106.43,106.32,106.41,14500.0,83.2943,83.3099,83.2238,83.2943,14500.0
2014-03-24 14:00:00,106.41,106.51,106.39,106.49,8900.0,83.2943,83.3725,83.2786,83.3569,8900.0
2014-03-24 14:05:00,106.51,106.52,106.42,106.48,16000.0,83.3725,83.3804,83.3021,83.3491,16000.0
2014-03-24 14:10:00,106.49,106.54,106.45,106.54,9700.0,83.3569,83.396,83.3256,83.396,9700.0
2014-03-24 14:15:00,106.55,106.55,106.39,106.44,10700.0,83.4038,83.4038,83.2786,83.3177,10700.0
2014-03-24 14:20:00,106.42,106.52,106.39,106.5,12600.0,83.3021,83.3804,83.2786,83.3647,12600.0
2014-03-24 14:25:00,106.49,106.68,106.44,106.61,18300.0,83.3569,83.5056,83.3177,83.4508,18300.0
2014-03-24 14:30:00,106.64,106.67,106.55,106.57,12900.0,83.4743,83.4978,83.4038,83.4195,12900.0
2014-03-24 14:35:00,106.6,106.64,106.54,106.55,9300.0,83.443,83.4743,83.396,83.4038,9300.0
2014-03-24 14:40:00,106.55,106.66,106.55,106.63,10400.0,83.4038,83.49,83.4038,83.4665,10400.0
2014-03-24 14:45:00,106.63,106.71,106.59,106.61,10100.0,83.4665,83.5291,83.4352,83.4508,10100.0
2014-03-24 14:50:00,106.61,106.68,106.52,106.52,16400.0,83.4508,83.5056,83.3804,83.3804,16400.0
2014-03-24 14:55:00,106.52,106.54,106.43,106.46,18600.0,83.3804,83.396,83.3099,83.3334,18600.0
2014-03-24 15:00:00,106.46,106.53,106.46,106.49,13700.0,83.3334,83.3882,83.3334,83.3569,13700.0
2014-03-24 15:05:00,106.51,106.63,106.48,106.59,17500.0,83.3725,83.4665,83.3491,83.4352,17500.0
2014-03-24 15:10:00,106.57,106.58,106.45,106.47,17700.0,83.4195,83.4273,83.3256,83.3412,17700.0
2014-03-24 15:15:00,106.46,106.54,106.42,106.53,12500.0,83.3334,83.396,83.3021,83.3882,12500.0
2014-03-24 15:20:00,106.53,106.67,106.52,106.67,18600.0,83.3882,83.4978,83.3804,83.4978,18600.0
2014-03-24 15:25:00,106.66,106.82,106.61,106.82,19100.0,83.49,83.6152,83.4508,83.6152,19100.0
2014-03-24 15:30:00,106.8,106.93,106.8,106.92,24300.0,83.5995,83.7013,83.5995,83.6935,24300.0
2014-03-24 15:35:00,106.91,106.93,106.88,106.9,21600.0,83.6856,83.7013,83.6622,83.6778,21600.0
2014-03-24 15:40:00,106.9,106.91,106.81,106.9,24600.0,83.6778,83.6856,83.6074,83.6778,24600.0
2014-03-24 15:45:00,106.91,106.93,106.83,106.85,39900.0,83.6856,83.7013,83.623,83.6387,39900.0
2014-03-24 15:50:00,106.84,106.85,106.73,106.73,54200.0,83.6308,83.6387,83.5447,83.5447,54200.0
2014-03-24 15:55:00,106.72,106.73,106.51,106.57,187200.0,83.5369,83.5447,83.3725,83.4195,187200.0
2014-03-25 09:30:00,107.13,107.92,106.81,107.87,38400.0,83.8579,84.4762,83.6074,84.4371,38400.0
2014-03-25 09:35:00,107.92,107.98,107.79,107.84,16500.0,84.4762,84.5232,84.3745,84.4136,16500.0
2014-03-25 09:40:00,107.81,107.98,107.7,107.76,14000.0,84.3901,84.5232,84.304,84.351,14000.0
2014-03-25 09:45:00,107.79,107.87,107.64,107.84,14600.0,84.3745,84.4371,84.2571,84.4136,14600.0
2014-03-25 09:50:00,107.84,107.95,107.8,107.87,13900.0,84.4136,84.4997,84.3823,84.4371,13900.0
2014-03-25 09:55:00,107.87,107.87,107.59,107.78,12000.0,84.4371,84.4371,84.2179,84.3666,12000.0
2014-03-25 10:00:00,107.78,107.86,107.38,107.75,20800.0,84.3666,84.4293,84.0535,84.3432,20800.0
2014-03-25 10:05:00,107.75,107.86,107.64,107.82,16600.0,84.3432,84.4293,84.2571,84.398,16600.0
2014-03-25 10:10:00,107.82,107.95,107.72,107.88,15500.0,84.398,84.4997,84.3197,84.4449,15500.0
2014-03-25 10:15:00,107.9,107.97,107.85,107.93,15500.0,84.4606,84.5154,84.4214,84.4841,15500.0
2014-03-25 10:20:00,107.94,108.04,107.92,107.92,24800.0,84.4919,84.5702,84.4762,84.4762,24800.0
2014-03-25 10:25:00,107.92,107.94,107.75,107.83,13100.0,84.4762,84.4919,84.3432,84.4058,13100.0
2014-03-25 10:30:00,107.84,107.86,107.64,107.7,15300.0,84.4136,84.4293,84.2571,84.304,15300.0
2014-03-25 10:35:00,107.65,107.67,107.54,107.54,9900.0,84.2649,84.2805,84.1788,84.1788,9900.0
2014-03-25 10:40:00,107.53,107.71,107.51,107.66,15300.0,84.171,84.3119,84.1553,84.2727,15300.0
2014-03-25 10:45:00,107.66,107.67,107.41,107.41,9700.0,84.2727,84.2805,84.077,84.077,9700.0
2014-03-25 10:50:00,107.37,107.4,107.3,107.37,12900.0,84.0457,84.0692,83.9909,84.0457,12900.0
2014-03-25 10:55:00,107.29,107.36,107.22,107.35,8700.0,83.9831,84.0379,83.9283,84.0301,8700.0
2014-03-25 11:00:00,107.33,107.55,107.29,107.52,15300.0,84.0144,84.1866,83.9831,84.1631,15300.0
2014-03-25 11:05:00,107.52,107.61,107.42,107.61,16700.0,84.1631,84.2336,84.0849,84.2336,16700.0
2014-03-25 11:10:00,107.61,107.62,107.5,107.62,13300.0,84.2336,84.2414,84.1475,84.2414,13300.0
2014-03-25 11:15:00,107.63,107.75,107.6,107.74,15700.0,84.2492,84.3432,84.2258,84.3353,15700.0
2014-03-25 11:20:00,107.73,107.75,107.67,107.75,28400.0,84.3275,84.3432,84.2805,84.3432,28400.0
2014-03-25 11:25:00,107.74,107.76,107.6,107.63,12700.0,84.3353,84.351,84.2258,84.2492,12700.0
2014-03-25 11:30:00,107.65,107.66,107.48,107.48,13800.0,84.2649,84.2727,84.1318,84.1318,13800.0
2014-03-25 11:35:00,107.47,107.57,107.34,107.43,16100.0,84.124,84.2023,84.0222,84.0927,16100.0
2014-03-25 11:40:00,107.45,107.56,107.45,107.52,12800.0,84.1083,84.1944,84.1083,84.1631,12800.0
2014-03-25 11:45:00,107.52,107.54,107.45,107.54,27400.0,84.1631,84.1788,84.1083,84.1788,27400.0
2014-03-25 11:50:00,107.55,107.59,107.49,107.51,21700.0,84.1866,84.2179,84.1396,84.1553,21700.0
2014-03-25 11:55:00,107.52,107.73,107.48,107.73,21400.0,84.1631,84.3275,84.1318,84.3275,21400.0
2014-03-25 12:00:00,107.72,107.72,107.59,107.6,16100.0,84.3197,84.3197,84.2179,84.2258,16100.0
2014-03-25 12:05:00,107.6,107.72,107.59,107.72,13900.0,84.2258,84.3197,84.2179,84.3197,13900.0
2014-03-25 12:10:00,107.71,107.79,107.68,107.75,18200.0,84.3119,84.3745,84.2884,84.3432,18200.0
2014-03-25 12:15:00,107.74,107.81,107.71,107.76,11100.0,84.3353,84.3901,84.3119,84.351,11100.0
2014-03-25 12:20:00,107.77,107.8,107.65,107.66,12100.0,84.3588,84.3823,84.2649,84.2727,12100.0
2014-03-25 12:25:00,107.66,107.7,107.58,107.66,15200.0,84.2727,84.304,84.2101,84.2727,15200.0
2014-03-25 12:30:00,107.66,107.81,107.62,107.81,12700.0,84.2727,84.3901,84.2414,84.3901,12700.0
2014-03-25 12:35:00,107.81,107.82,107.75,107.8,10700.0,84.3901,84.398,84.3432,84.3823,10700.0
2014-03-25 12:40:00,107.81,108.01,107.81,107.97,29500.0,84.3901,84.5467,84.3901,84.5154,29500.0
2014-03-25 12:45:00,107.96,108.12,107.95,108.09,25900.0,84.5075,84.6328,84.4997,84.6093,25900.0
2014-03-25 12:50:00,108.08,108.26,108.08,108.21,25000.0,84.6015,84.7424,84.6015,84.7032,25000.0
2014-03-25 12:55:00,108.23,108.31,108.21,108.21,27300.0,84.7189,84.7815,84.7032,84.7032,27300.0
2014-03-25 13:00:00,108.21,108.22,108.11,108.18,13600.0,84.7032,84.7111,84.625,84.6798,13600.0
2014-03-25 13:05:00,108.14,108.3,108.14,108.29,15900.0,84.6484,84.7737,84.6484,84.7659,15900.0
2014-03-25 13:10:00,108.3,108.3,108.09,108.09,13000.0,84.7737,84.7737,84.6093,84.6093,13000.0
2014-03-25 13:15:00,108.09,108.18,108.07,108.16,12400.0,84.6093,84.6798,84.5937,84.6641,12400.0
2014-03-25 13:20:00,108.17,108.37,108.17,108.33,20600.0,84.6719,84.8285,84.6719,84.7972,20600.0
2014-03-25 13:25:00,108.34,108.45,108.33,108.43,13500.0,84.805,84.8911,84.7972,84.8754,13500.0
2014-03-25 13:30:00,108.43,108.52,108.38,108.39,10600.0,84.8754,84.9459,84.8363,84.8441,10600.0
2014-03-25 13:35:00,108.39,108.43,108.36,108.43,10900.0,84.8441,84.8754,84.8207,84.8754,10900.0
2014-03-25 13:40:00,108.44,108.44,108.38,108.42,15500.0,84.8833,84.8833,84.8363,84.8676,15500.0
2014-03-25 13:45:00,108.39,108.41,108.31,108.33,11700.0,84.8441,84.8598,84.7815,84.7972,11700.0
2014-03-25 13:50:00,108.32,108.32,108.21,108.21,10500.0,84.7893,84.7893,84.7032,84.7032,10500.0
2014-03-25 13:55:00,108.21,108.34,108.2,108.31,9100.0,84.7032,84.805,84.6954,84.7815,9100.0
2014-03-25 14:00:00,108.32,108.45,108.32,108.4,12600.0,84.7893,84.8911,84.7893,84.852,12600.0
2014-03-25 14:05:00,108.39,108.43,108.36,108.41,8800.0,84.8441,84.8754,84.8207,84.8598,8800.0
2014-03-25 14:10:00,108.44,108.52,108.38,108.39,14500.0,84.8833,84.9459,84.8363,84.8441,14500.0
2014-03-25 14:15:00,108.38,108.38,108.18,108.18,10700.0,84.8363,84.8363,84.6798,84.6798,10700.0
2014-03-25 14:20:00,108.18,108.26,108.17,108.26,11700.0,84.6798,84.7424,84.6719,84.7424,11700.0
2014-03-25 14:25:00,108.26,108.26,108.12,108.15,13300.0,84.7424,84.7424,84.6328,84.6563,13300.0
2014-03-25 14:30:00,108.15,108.19,108.08,108.14,13900.0,84.6563,84.6876,84.6015,84.6484,13900.0
2014-03-25 14:35:00,108.08,108.18,108.08,108.15,10600.0,84.6015,84.6798,84.6015,84.6563,10600.0
2014-03-25 14:40:00,108.16,108.16,108.09,108.11,7500.0,84.6641,84.6641,84.6093,84.625,7500.0
2014-03-25 14:45:00,108.11,108.11,107.99,108.0,13600.0,84.625,84.625,84.531,84.5389,13600.0
2014-03-25 14:50:00,107.99,108.01,107.89,107.91,13400.0,84.531,84.5467,84.4528,84.4684,13400.0
2014-03-25 14:55:00,107.91,107.99,107.89,107.92,13400.0,84.4684,84.531,84.4528,84.4762,13400.0
2014-03-25 15:00:00,107.9,107.91,107.85,107.85,10400.0,84.4606,84.4684,84.4214,84.4214,10400.0
2014-03-25 15:05:00,107.87,107.87,107.74,107.78,28400.0,84.4371,84.4371,84.3353,84.3666,28400.0
2014-03-25 15:10:00,107.79,107.86,107.78,107.86,21700.0,84.3745,84.4293,84.3666,84.4293,21700.0
2014-03-25 15:15:00,107.84,107.87,107.8,107.81,19200.0,84.4136,84.4371,84.3823,84.3901,19200.0
2014-03-25 15:20:00,107.83,107.89,107.74,107.8,22000.0,84.4058,84.4528,84.3353,84.3823,22000.0
2014-03-25 15:25:00,107.78,107.8,107.73,107.77,19300.0,84.3666,84.3823,84.3275,84.3588,19300.0
2014-03-25 15:30:00,107.77,107.85,107.72,107.72,23100.0,84.3588,84.4214,84.3197,84.3197,23100.0
2014-03-25 15:35:00,107.73,107.82,107.73,107.79,29400.0,84.3275,84.398,84.3275,84.3745,29400.0
2014-03-25 15:40:00,107.79,107.81,107.7,107.71,45900.0,84.3745,84.3901,84.304,84.3119,45900.0
2014-03-25 15:45:00,107.72,107.79,107.71,107.78,35600.0,84.3197,84.3745,84.3119,84.3666,35600.0
2014-03-25 15:50:00,107.76,107.8,107.67,107.74,37900.0,84.351,84.3823,84.2805,84.3353,37900.0
2014-03-25 15:55:00,107.72,107.73,107.59,107.67,112600.0,84.3197,84.3275,84.2179,84.2805,112600.0
2014-03-26 09:30:00,108.19,108.4,107.98,108.4,24100.0,84.6876,84.852,84.5232,84.852,24100.0
2014-03-26 09:35:00,108.41,108.67,108.29,108.62,14600.0,84.8598,85.0633,84.7659,85.0242,14600.0
2014-03-26 09:40:00,108.61,108.73,108.52,108.65,11400.0,85.0163,85.1103,84.9459,85.0477,11400.0
2014-03-26 09:45:00,108.66,108.82,108.38,108.63,19800.0,85.0555,85.1807,84.8363,85.032,19800.0
2014-03-26 09:50:00,108.65,108.65,108.36,108.5,13500.0,85.0477,85.0477,84.8207,84.9302,13500.0
2014-03-26 09:55:00,108.51,108.6,108.41,108.47,10200.0,84.9381,85.0085,84.8598,84.9068,10200.0
2014-03-26 10:00:00,108.39,108.45,108.27,108.36,18900.0,84.8441,84.8911,84.7502,84.8207,18900.0
2014-03-26 10:05:00,108.4,108.59,108.4,108.53,10500.0,84.852,85.0007,84.852,84.9537,10500.0
2014-03-26 10:10:00,108.58,108.73,108.56,108.65,12900.0,84.9929,85.1103,84.9772,85.0477,12900.0
2014-03-26 10:15:00,108.67,108.72,108.48,108.5,17500.0,85.0633,85.1025,84.9146,84.9302,17500.0
2014-03-26 10:20:00,108.48,108.59,108.36,108.44,14700.0,84.9146,85.0007,84.8207,84.8833,14700.0
2014-03-26 10:25:00,108.44,108.47,108.36,108.43,15400.0,84.8833,84.9068,84.8207,84.8754,15400.0
2014-03-26 10:30:00,108.43,108.46,108.34,108.41,17100.0,84.8754,84.8989,84.805,84.8598,17100.0
2014-03-26 10:35:00,108.41,108.41,108.27,108.28,28400.0,84.8598,84.8598,84.7502,84.758,28400.0
2014-03-26 10:40:00,108.25,108.33,108.16,108.16,12200.0,84.7346,84.7972,84.6641,84.6641,12200.0
2014-03-26 10:45:00,108.16,108.23,108.08,108.12,15100.0,84.6641,84.7189,84.6015,84.6328,15100.0
2014-03-26 10:50:00,108.12,108.25,107.96,108.03,14600.0,84.6328,84.7346,84.5075,84.5623,14600.0
2014-03-26 10:55:00,108.02,108.2,108.01,108.04,17400.0,84.5545,84.6954,84.5467,84.5702,17400.0
2014-03-26 11:00:00,108.0,108.22,107.95,108.21,19000.0,84.5389,84.7111,84.4997,84.7032,19000.0
2014-03-26 11:05:00,108.24,108.33,108.2,108.2,11500.0,84.7267,84.7972,84.6954,84.6954,11500.0
2014-03-26 11:10:00,108.22,108.31,108.22,108.24,10500.0,84.7111,84.7815,84.7111,84.7267,10500.0
2014-03-26 11:15:00,108.26,108.26,108.09,108.1,13300.0,84.7424,84.7424,84.6093,84.6171,13300.0
2014-03-26 11:20:00,108.11,108.18,108.09,108.17,9400.0,84.625,84.6798,84.6093,84.6719,9400.0
2014-03-26 11:25:00,108.15,108.27,108.08,108.23,16000.0,84.6563,84.7502,84.6015,84.7189,16000.0
2014-03-26 11:30:00,108.19,108.23,108.16,108.16,8300.0,84.6876,84.7189,84.6641,84.6641,8300.0
2014-03-26 11:35:00,108.2,108.23,108.13,108.16,9900.0,84.6954,84.7189,84.6406,84.6641,9900.0
2014-03-26 11:40:00,108.15,108.16,107.97,108.02,9000.0,84.6563,84.6641,84.5154,84.5545,9000.0
2014-03-26 11:45:00,108.02,108.02,107.81,107.92,7500.0,84.5545,84.5545,84.3901,84.4762,7500.0
2014-03-26 11:50:00,107.94,108.01,107.93,107.99,11600.0,84.4919,84.5467,84.4841,84.531,11600.0
2014-03-26 11:55:00,107.97,108.09,107.9,108.09,20200.0,84.5154,84.6093,84.4606,84.6093,20200.0
2014-03-26 12:00:00,108.08,108.08,108.01,108.04,12000.0,84.6015,84.6015,84.5467,84.5702,12000.0
2014-03-26 12:05:00,108.02,108.15,107.97,108.13,8900.0,84.5545,84.6563,84.5154,84.6406,8900.0
2014-03-26 12:10:00,108.15,108.15,108.06,108.1,13200.0,84.6563,84.6563,84.5858,84.6171,13200.0
2014-03-26 12:15:00,108.1,108.13,108.03,108.03,10300.0,84.6171,84.6406,84.5623,84.5623,10300.0
2014-03-26 12:20:00,108.06,108.13,107.97,108.02,14000.0,84.5858,84.6406,84.5154,84.5545,14000.0
2014-03-26 12:25:00,108.02,108.11,107.97,108.11,17000.0,84.5545,84.625,84.5154,84.625,17000.0
2014-03-26 12:30:00,108.1,108.15,108.04,108.12,12000.0,84.6171,84.6563,84.5702,84.6328,12000.0
2014-03-26 12:35:00,108.15,108.18,108.08,108.08,8600.0,84.6563,84.6798,84.6015,84.6015,8600.0
2014-03-26 12:40:00,108.09,108.2,108.09,108.17,11300.0,84.6093,84.6954,84.6093,84.6719,11300.0
2014-03-26 12:45:00,108.17,108.23,108.14,108.21,8500.0,84.6719,84.7189,84.6484,84.7032,8500.0
2014-03-26 12:50:00,108.23,108.24,108.2,108.24,5200.0,84.7189,84.7267,84.6954,84.7267,5200.0
2014-03-26 12:55:00,108.24,108.29,108.21,108.26,20100.0,84.7267,84.7659,84.7032,84.7424,20100.0
2014-03-26 13:00:00,108.27,108.32,108.25,108.25,7200.0,84.7502,84.7893,84.7346,84.7346,7200.0
2014-03-26 13:05:00,108.25,108.29,108.2,108.28,19700.0,84.7346,84.7659,84.6954,84.758,19700.0
2014-03-26 13:10:00,108.27,108.3,108.25,108.29,5900.0,84.7502,84.7737,84.7346,84.7659,5900.0
2014-03-26 13:15:00,108.29,108.29,108.16,108.16,8200.0,84.7659,84.7659,84.6641,84.6641,8200.0
2014-03-26 13:20:00,108.14,108.15,107.96,107.96,9700.0,84.6484,84.6563,84.5075,84.5075,9700.0
2014-03-26 13:25:00,107.95,107.98,107.89,107.89,8900.0,84.4997,84.5232,84.4528,84.4528,8900.0
2014-03-26 13:30:00,107.87,107.87,107.7,107.84,12100.0,84.4371,84.4371,84.304,84.4136,12100.0
2014-03-26 13:35:00,107.85,107.86,107.76,107.86,8000.0,84.4214,84.4293,84.351,84.4293,8000.0
2014-03-26 13:40:00,107.83,107.83,107.61,107.71,13400.0,84.4058,84.4058,84.2336,84.3119,13400.0
2014-03-26 13:45:00,107.71,107.71,107.59,107.64,10900.0,84.3119,84.3119,84.2179,84.2571,10900.0
2014-03-26 13:50:00,107.66,107.66,107.52,107.63,11300.0,84.2727,84.2727,84.1631,84.2492,11300.0
2014-03-26 13:55:00,107.59,107.8,107.51,107.76,10300.0,84.2179,84.3823,84.1553,84.351,10300.0
2014-03-26 14:00:00,107.75,107.75,107.66,107.68,10900.0,84.3432,84.3432,84.2727,84.2884,10900.0
2014-03-26 14:05:00,107.68,107.68,107.57,107.66,11800.0,84.2884,84.2884,84.2023,84.2727,11800.0
2014-03-26 14:10:00,107.67,107.67,107.42,107.43,11400.0,84.2805,84.2805,84.0849,84.0927,11400.0
2014-03-26 14:15:00,107.41,107.51,107.36,107.39,13800.0,84.077,84.1553,84.0379,84.0614,13800.0
2014-03-26 14:20:00,107.39,107.56,107.35,107.45,14200.0,84.0614,84.1944,84.0301,84.1083,14200.0
2014-03-26 14:25:00,107.42,107.55,107.34,107.53,16900.0,84.0849,84.1866,84.0222,84.171,16900.0
2014-03-26 14:30:00,107.51,107.51,107.4,107.42,13600.0,84.1553,84.1553,84.0692,84.0849,13600.0
2014-03-26 14:35:00,107.43,107.46,107.38,107.39,8100.0,84.0927,84.1162,84.0535,84.0614,8100.0
2014-03-26 14:40:00,107.4,107.44,107.35,107.4,21000.0,84.0692,84.1005,84.0301,84.0692,21000.0
2014-03-26 14:45:00,107.4,107.52,107.39,107.48,12400.0,84.0692,84.1631,84.0614,84.1318,12400.0
2014-03-26 14:50:00,107.48,107.57,107.46,107.55,16900.0,84.1318,84.2023,84.1162,84.1866,16900.0
2014-03-26 14:55:00,107.56,107.64,107.56,107.64,13000.0,84.1944,84.2571,84.1944,84.2571,13000.0
2014-03-26 15:00:00,107.65,107.7,107.51,107.52,28800.0,84.2649,84.304,84.1553,84.1631,28800.0
2014-03-26 15:05:00,107.51,107.57,107.47,107.53,14900.0,84.1553,84.2023,84.124,84.171,14900.0
2014-03-26 15:10:00,107.53,107.54,107.44,107.44,10800.0,84.171,84.1788,84.1005,84.1005,10800.0
2014-03-26 15:15:00,107.45,107.46,107.33,107.36,16600.0,84.1083,84.1162,84.0144,84.0379,16600.0
2014-03-26 15:20:00,107.36,107.36,107.28,107.3,15500.0,84.0379,84.0379,83.9753,83.9909,15500.0
2014-03-26 15:25:00,107.32,107.34,107.17,107.17,21100.0,84.0066,84.0222,83.8892,83.8892,21100.0
2014-03-26 15:30:00,107.17,107.3,107.17,107.3,24100.0,83.8892,83.9909,83.8892,83.9909,24100.0
2014-03-26 15:35:00,107.32,107.32,107.15,107.17,28400.0,84.0066,84.0066,83.8735,83.8892,28400.0
2014-03-26 15:40:00,107.18,107.18,106.99,107.0,38000.0,83.897,83.897,83.7483,83.7561,38000.0
2014-03-26 15:45:00,107.01,107.08,106.89,106.91,70800.0,83.7639,83.8187,83.67,83.6856,70800.0
2014-03-26 15:50:00,106.91,106.92,106.83,106.89,51500.0,83.6856,83.6935,83.623,83.67,51500.0
2014-03-26 15:55:00,106.89,106.92,106.67,106.7,110800.0,83.67,83.6935,83.4978,83.5213,110800.0
2014-03-27 09:30:00,106.2,106.64,106.18,106.49,39200.0,83.1299,83.4743,83.1142,83.3569,39200.0
2014-03-27 09:35:00,106.49,106.49,105.75,105.82,16000.0,83.3569,83.3569,82.7776,82.8324,16000.0
2014-03-27 09:40:00,105.8,105.84,105.5,105.59,14600.0,82.8168,82.8481,82.5819,82.6524,14600.0
2014-03-27 09:45:00,105.67,106.13,105.64,106.04,15300.0,82.715,83.0751,82.6915,83.0046,15300.0
2014-03-27 09:50:00,106.01,106.34,105.93,106.3,21500.0,82.9812,83.2395,82.9185,83.2082,21500.0
2014-03-27 09:55:00,106.3,106.41,106.05,106.15,36900.0,83.2082,83.2943,83.0125,83.0907,36900.0
2014-03-27 10:00:00,106.11,106.31,106.05,106.27,26600.0,83.0594,83.216,83.0125,83.1847,26600.0
2014-03-27 10:05:00,106.32,106.78,106.29,106.78,16000.0,83.2238,83.5839,83.2003,83.5839,16000.0
2014-03-27 10:10:00,106.82,106.82,106.39,106.39,18200.0,83.6152,83.6152,83.2786,83.2786,18200.0
2014-03-27 10:15:00,106.44,106.77,106.4,106.77,17200.0,83.3177,83.5761,83.2864,83.5761,17200.0
2014-03-27 10:20:00,106.81,107.01,106.81,106.93,23900.0,83.6074,83.7639,83.6074,83.7013,23900.0
2014-03-27 10:25:00,106.93,107.08,106.91,106.98,15600.0,83.7013,83.8187,83.6856,83.7404,15600.0
2014-03-27 10:30:00,106.98,107.05,106.88,107.05,17700.0,83.7404,83.7952,83.6622,83.7952,17700.0
2014-03-27 10:35:00,107.05,107.13,106.96,106.96,8300.0,83.7952,83.8579,83.7248,83.7248,8300.0
2014-03-27 10:40:00,106.98,107.08,106.96,106.99,7900.0,83.7404,83.8187,83.7248,83.7483,7900.0
2014-03-27 10:45:00,106.98,107.14,106.94,107.13,7600.0,83.7404,83.8657,83.7091,83.8579,7600.0
2014-03-27 10:50:00,107.09,107.09,106.87,106.95,12000.0,83.8265,83.8265,83.6543,83.717,12000.0
2014-03-27 10:55:00,107.0,107.17,106.99,107.12,13000.0,83.7561,83.8892,83.7483,83.85,13000.0
2014-03-27 11:00:00,107.12,107.23,107.05,107.05,10900.0,83.85,83.9361,83.7952,83.7952,10900.0
2014-03-27 11:05:00,107.03,107.22,106.95,106.95,11800.0,83.7796,83.9283,83.717,83.717,11800.0
2014-03-27 11:10:00,107.01,107.11,106.92,106.96,22900.0,83.7639,83.8422,83.6935,83.7248,22900.0
2014-03-27 11:15:00,106.98,107.11,106.97,107.08,13900.0,83.7404,83.8422,83.7326,83.8187,13900.0
2014-03-27 11:20:00,107.06,107.14,106.95,107.06,11300.0,83.8031,83.8657,83.717,83.8031,11300.0
2014-03-27 11:25:00,107.09,107.13,106.93,106.96,17000.0,83.8265,83.8579,83.7013,83.7248,17000.0
2014-03-27 11:30:00,106.98,106.99,106.63,106.69,19700.0,83.7404,83.7483,83.4665,83.5134,19700.0
2014-03-27 11:35:00,106.72,106.84,106.69,106.78,23500.0,83.5369,83.6308,83.5134,83.5839,23500.0
2014-03-27 11:40:00,106.75,106.75,106.63,106.65,13000.0,83.5604,83.5604,83.4665,83.4821,13000.0
2014-03-27 11:45:00,106.65,106.73,106.58,106.71,12600.0,83.4821,83.5447,83.4273,83.5291,12600.0
2014-03-27 11:50:00,106.69,106.73,106.63,106.67,18900.0,83.5134,83.5447,83.4665,83.4978,18900.0
2014-03-27 11:55:00,106.7,106.8,106.7,106.77,38900.0,83.5213,83.5995,83.5213,83.5761,38900.0
2014-03-27 12:00:00,106.79,106.8,106.61,106.65,12800.0,83.5917,83.5995,83.4508,83.4821,12800.0
2014-03-27 12:05:00,106.65,106.65,106.52,106.53,8100.0,83.4821,83.4821,83.3804,83.3882,8100.0
2014-03-27 12:10:00,106.53,106.76,106.52,106.73,21400.0,83.3882,83.5682,83.3804,83.5447,21400.0
2014-03-27 12:15:00,106.81,106.9,106.75,106.8,19700.0,83.6074,83.6778,83.5604,83.5995,19700.0
2014-03-27 12:20:00,106.81,106.95,106.79,106.9,13500.0,83.6074,83.717,83.5917,83.6778,13500.0
2014-03-27 12:25:00,106.88,107.01,106.88,106.93,20200.0,83.6622,83.7639,83.6622,83.7013,20200.0
2014-03-27 12:30:00,106.94,107.01,106.84,106.88,16600.0,83.7091,83.7639,83.6308,83.6622,16600.0
2014-03-27 12:35:00,106.93,106.98,106.82,106.89,12900.0,83.7013,83.7404,83.6152,83.67,12900.0
2014-03-27 12:40:00,106.9,106.9,106.61,106.61,111500.0,83.6778,83.6778,83.4508,83.4508,111500.0
2014-03-27 12:45:00,106.63,106.65,106.52,106.53,27400.0,83.4665,83.4821,83.3804,83.3882,27400.0
2014-03-27 12:50:00,106.53,106.63,106.53,106.61,10400.0,83.3882,83.4665,83.3882,83.4508,10400.0
2014-03-27 12:55:00,106.61,106.65,106.58,106.58,15500.0,83.4508,83.4821,83.4273,83.4273,15500.0
2014-03-27 13:00:00,106.6,106.75,106.56,106.71,29100.0,83.443,83.5604,83.4117,83.5291,29100.0
2014-03-27 13:05:00,106.72,106.81,106.7,106.71,14800.0,83.5369,83.6074,83.5213,83.5291,14800.0
2014-03-27 13:10:00,106.69,106.72,106.55,106.59,11500.0,83.5134,83.5369,83.4038,83.4352,11500.0
2014-03-27 13:15:00,106.57,106.64,106.51,106.57,39500.0,83.4195,83.4743,83.3725,83.4195,39500.0
2014-03-27 13:20:00,106.61,106.71,106.52,106.71,6500.0,83.4508,83.5291,83.3804,83.5291,6500.0
2014-03-27 13:25:00,106.74,106.74,106.57,106.58,11600.0,83.5526,83.5526,83.4195,83.4273,11600.0
2014-03-27 13:30:00,106.58,106.64,106.01,106.19,61000.0,83.4273,83.4743,82.9812,83.1221,61000.0
2014-03-27 13:35:00,106.19,106.33,106.18,106.32,19900.0,83.1221,83.2316,83.1142,83.2238,19900.0
2014-03-27 13:40:00,106.29,106.39,106.29,106.32,12600.0,83.2003,83.2786,83.2003,83.2238,12600.0
2014-03-27 13:45:00,106.32,106.32,106.0,106.03,18300.0,83.2238,83.2238,82.9733,82.9968,18300.0
2014-03-27 13:50:00,106.04,106.13,106.04,106.11,11000.0,83.0046,83.0751,83.0046,83.0594,11000.0
2014-03-27 13:55:00,106.13,106.26,106.03,106.26,12300.0,83.0751,83.1768,82.9968,83.1768,12300.0
2014-03-27 14:00:00,106.24,106.37,106.13,106.13,19200.0,83.1612,83.2629,83.0751,83.0751,19200.0
2014-03-27 14:05:00,106.13,106.27,106.13,106.26,8700.0,83.0751,83.1847,83.0751,83.1768,8700.0
2014-03-27 14:10:00,106.27,106.45,106.26,106.45,9600.0,83.1847,83.3256,83.1768,83.3256,9600.0
2014-03-27 14:15:00,106.43,106.43,106.26,106.29,9700.0,83.3099,83.3099,83.1768,83.2003,9700.0
2014-03-27 14:20:00,106.29,106.33,106.24,106.27,9800.0,83.2003,83.2316,83.1612,83.1847,9800.0
2014-03-27 14:25:00,106.3,106.46,106.28,106.46,7700.0,83.2082,83.3334,83.1925,83.3334,7700.0
2014-03-27 14:30:00,106.42,106.44,106.34,106.36,12100.0,83.3021,83.3177,83.2395,83.2551,12100.0
2014-03-27 14:35:00,106.39,106.42,106.26,106.33,13200.0,83.2786,83.3021,83.1768,83.2316,13200.0
2014-03-27 14:40:00,106.33,106.41,106.33,106.36,9400.0,83.2316,83.2943,83.2316,83.2551,9400.0
2014-03-27 14:45:00,106.38,106.38,106.26,106.31,26400.0,83.2708,83.2708,83.1768,83.216,26400.0
2014-03-27 14:50:00,106.32,106.34,106.2,106.24,13100.0,83.2238,83.2395,83.1299,83.1612,13100.0
2014-03-27 14:55:00,106.25,106.35,106.23,106.32,6200.0,83.169,83.2473,83.1534,83.2238,6200.0
2014-03-27 15:00:00,106.3,106.31,106.16,106.19,8400.0,83.2082,83.216,83.0986,83.1221,8400.0
2014-03-27 15:05:00,106.17,106.19,106.09,106.15,12200.0,83.1064,83.1221,83.0438,83.0907,12200.0
2014-03-27 15:10:00,106.18,106.26,106.17,106.22,12400.0,83.1142,83.1768,83.1064,83.1455,12400.0
2014-03-27 15:15:00,106.25,106.39,106.25,106.29,18400.0,83.169,83.2786,83.169,83.2003,18400.0
2014-03-27 15:20:00,106.31,106.42,106.3,106.42,13600.0,83.216,83.3021,83.2082,83.3021,13600.0
2014-03-27 15:25:00,106.43,106.51,106.38,106.46,21200.0,83.3099,83.3725,83.2708,83.3334,21200.0
2014-03-27 15:30:00,106.49,106.5,106.38,106.45,14800.0,83.3569,83.3647,83.2708,83.3256,14800.0
2014-03-27 15:35:00,106.45,106.51,106.42,106.49,11800.0,83.3256,83.3725,83.3021,83.3569,11800.0
2014-03-27 15:40:00,106.5,106.51,106.4,106.46,29000.0,83.3647,83.3725,83.2864,83.3334,29000.0
2014-03-27 15:45:00,106.46,106.46,106.3,106.34,34700.0,83.3334,83.3334,83.2082,83.2395,34700.0
2014-03-27 15:50:00,106.32,106.47,106.32,106.39,35100.0,83.2238,83.3412,83.2238,83.2786,35100.0
2014-03-27 15:55:00,106.39,106.42,106.28,106.36,77100.0,83.2786,83.3021,83.1925,83.2551,77100.0
2014-03-28 09:30:00,106.43,106.99,106.38,106.87,31700.0,83.3099,83.7483,83.2708,83.6543,31700.0
2014-03-28 09:35:00,106.91,107.2,106.91,107.08,17500.0,83.6856,83.9126,83.6856,83.8187,17500.0
2014-03-28 09:40:00,107.12,107.21,107.05,107.21,24500.0,83.85,83.9205,83.7952,83.9205,24500.0
2014-03-28 09:45:00,107.2,107.37,107.1,107.3,7000.0,83.9126,84.0457,83.8344,83.9909,7000.0
2014-03-28 09:50:00,107.39,107.4,107.05,107.05,13700.0,84.0614,84.0692,83.7952,83.7952,13700.0
2014-03-28 09:55:00,107.04,107.49,107.04,107.49,13300.0,83.7874,84.1396,83.7874,84.1396,13300.0
2014-03-28 10:00:00,107.5,107.66,107.38,107.53,38600.0,84.1475,84.2727,84.0535,84.171,38600.0
2014-03-28 10:05:00,107.6,107.6,107.37,107.4,24200.0,84.2258,84.2258,84.0457,84.0692,24200.0
2014-03-28 10:10:00,107.45,107.49,107.38,107.41,53800.0,84.1083,84.1396,84.0535,84.077,53800.0
2014-03-28 10:15:00,107.44,107.55,107.43,107.46,13800.0,84.1005,84.1866,84.0927,84.1162,13800.0
2014-03-28 10:20:00,107.46,107.56,107.46,107.49,22000.0,84.1162,84.1944,84.1162,84.1396,22000.0
2014-03-28 10:25:00,107.49,107.51,107.23,107.31,14700.0,84.1396,84.1553,83.9361,83.9987,14700.0
2014-03-28 10:30:00,107.36,107.51,107.33,107.36,14600.0,84.0379,84.1553,84.0144,84.0379,14600.0
2014-03-28 10:35:00,107.4,107.53,107.35,107.49,10100.0,84.0692,84.171,84.0301,84.1396,10100.0
2014-03-28 10:40:00,107.49,107.56,107.47,107.52,17200.0,84.1396,84.1944,84.124,84.1631,17200.0
2014-03-28 10:45:00,107.56,107.78,107.55,107.77,15700.0,84.1944,84.3666,84.1866,84.3588,15700.0
2014-03-28 10:50:00,107.77,107.95,107.77,107.9,14600.0,84.3588,84.4997,84.3588,84.4606,14600.0
2014-03-28 10:55:00,107.91,107.93,107.71,107.76,24900.0,84.4684,84.4841,84.3119,84.351,24900.0
2014-03-28 11:00:00,107.77,107.8,107.7,107.73,9400.0,84.3588,84.3823,84.304,84.3275,9400.0
2014-03-28 11:05:00,107.74,107.78,107.69,107.71,9000.0,84.3353,84.3666,84.2962,84.3119,9000.0
2014-03-28 11:10:00,107.71,107.72,107.63,107.68,10400.0,84.3119,84.3197,84.2492,84.2884,10400.0
2014-03-28 11:15:00,107.68,107.75,107.62,107.75,9400.0,84.2884,84.3432,84.2414,84.3432,9400.0
2014-03-28 11:20:00,107.75,107.77,107.68,107.77,14200.0,84.3432,84.3588,84.2884,84.3588,14200.0
2014-03-28 11:25:00,107.77,107.79,107.72,107.72,13300.0,84.3588,84.3745,84.3197,84.3197,13300.0
2014-03-28 11:30:00,107.69,107.77,107.67,107.77,7900.0,84.2962,84.3588,84.2805,84.3588,7900.0
2014-03-28 11:35:00,107.75,107.8,107.69,107.73,8900.0,84.3432,84.3823,84.2962,84.3275,8900.0
2014-03-28 11:40:00,107.72,107.89,107.69,107.82,23100.0,84.3197,84.4528,84.2962,84.398,23100.0
2014-03-28 11:45:00,107.79,107.81,107.67,107.71,7700.0,84.3745,84.3901,84.2805,84.3119,7700.0
2014-03-28 11:50:00,107.71,107.75,107.64,107.75,13700.0,84.3119,84.3432,84.2571,84.3432,13700.0
2014-03-28 11:55:00,107.72,107.89,107.71,107.83,12900.0,84.3197,84.4528,84.3119,84.4058,12900.0
2014-03-28 12:00:00,107.88,107.9,107.81,107.81,14200.0,84.4449,84.4606,84.3901,84.3901,14200.0
2014-03-28 12:05:00,107.8,107.97,107.79,107.93,26800.0,84.3823,84.5154,84.3745,84.4841,26800.0
2014-03-28 12:10:00,107.93,107.98,107.84,107.86,8700.0,84.4841,84.5232,84.4136,84.4293,8700.0
2014-03-28 12:15:00,107.85,107.92,107.82,107.92,7000.0,84.4214,84.4762,84.398,84.4762,7000.0
2014-03-28 12:20:00,107.92,108.03,107.9,108.01,8600.0,84.4762,84.5623,84.4606,84.5467,8600.0
2014-03-28 12:25:00,108.03,108.05,107.96,108.01,14400.0,84.5623,84.578,84.5075,84.5467,14400.0
2014-03-28 12:30:00,107.98,108.08,107.98,108.08,9500.0,84.5232,84.6015,84.5232,84.6015,9500.0
2014-03-28 12:35:00,108.05,108.05,107.96,107.99,8700.0,84.578,84.578,84.5075,84.531,8700.0
2014-03-28 12:40:00,107.99,108.05,107.95,107.98,9100.0,84.531,84.578,84.4997,84.5232,9100.0
2014-03-28 12:45:00,108.0,108.04,107.95,107.99,13000.0,84.5389,84.5702,84.4997,84.531,13000.0
2014-03-28 12:50:00,107.99,108.0,107.92,107.94,9000.0,84.531,84.5389,84.4762,84.4919,9000.0
2014-03-28 12:55:00,107.92,108.01,107.92,107.96,13000.0,84.4762,84.5467,84.4762,84.5075,13000.0
2014-03-28 13:00:00,107.95,107.95,107.85,107.89,16000.0,84.4997,84.4997,84.4214,84.4528,16000.0
2014-03-28 13:05:00,107.88,107.97,107.86,107.96,15100.0,84.4449,84.5154,84.4293,84.5075,15100.0
2014-03-28 13:10:00,107.96,107.97,107.85,107.87,15200.0,84.5075,84.5154,84.4214,84.4371,15200.0
2014-03-28 13:15:00,107.86,107.86,107.75,107.76,9600.0,84.4293,84.4293,84.3432,84.351,9600.0
2014-03-28 13:20:00,107.75,107.81,107.64,107.81,10300.0,84.3432,84.3901,84.2571,84.3901,10300.0
2014-03-28 13:25:00,107.83,107.86,107.78,107.85,11300.0,84.4058,84.4293,84.3666,84.4214,11300.0
2014-03-28 13:30:00,107.85,107.85,107.79,107.83,7300.0,84.4214,84.4214,84.3745,84.4058,7300.0
2014-03-28 13:35:00,107.84,108.02,107.84,107.98,10600.0,84.4136,84.5545,84.4136,84.5232,10600.0
2014-03-28 13:40:00,107.98,108.04,107.96,107.96,5700.0,84.5232,84.5702,84.5075,84.5075,5700.0
2014-03-28 13:45:00,107.98,107.98,107.89,107.94,18200.0,84.5232,84.5232,84.4528,84.4919,18200.0
2014-03-28 13:50:00,107.94,107.98,107.91,107.94,6700.0,84.4919,84.5232,84.4684,84.4919,6700.0
2014-03-28 13:55:00,107.93,107.94,107.85,107.92,19600.0,84.4841,84.4919,84.4214,84.4762,19600.0
2014-03-28 14:00:00,107.92,107.92,107.84,107.88,9300.0,84.4762,84.4762,84.4136,84.4449,9300.0
2014-03-28 14:05:00,107.9,107.9,107.66,107.68,11700.0,84.4606,84.4606,84.2727,84.2884,11700.0
2014-03-28 14:10:00,107.68,107.7,107.58,107.62,10800.0,84.2884,84.304,84.2101,84.2414,10800.0
2014-03-28 14:15:00,107.64,107.65,107.45,107.48,16500.0,84.2571,84.2649,84.1083,84.1318,16500.0
2014-03-28 14:20:00,107.46,107.57,107.46,107.54,21600.0,84.1162,84.2023,84.1162,84.1788,21600.0
2014-03-28 14:25:00,107.54,107.59,107.5,107.59,8600.0,84.1788,84.2179,84.1475,84.2179,8600.0
2014-03-28 14:30:00,107.56,107.59,107.54,107.59,8200.0,84.1944,84.2179,84.1788,84.2179,8200.0
2014-03-28 14:35:00,107.59,107.61,107.54,107.55,15500.0,84.2179,84.2336,84.1788,84.1866,15500.0
2014-03-28 14:40:00,107.54,107.59,107.43,107.46,20600.0,84.1788,84.2179,84.0927,84.1162,20600.0
2014-03-28 14:45:00,107.45,107.61,107.39,107.61,15600.0,84.1083,84.2336,84.0614,84.2336,15600.0
2014-03-28 14:50:00,107.59,107.79,107.59,107.79,14300.0,84.2179,84.3745,84.2179,84.3745,14300.0
2014-03-28 14:55:00,107.79,107.81,107.72,107.78,13900.0,84.3745,84.3901,84.3197,84.3666,13900.0
2014-03-28 15:00:00,107.78,107.82,107.72,107.76,23200.0,84.3666,84.398,84.3197,84.351,23200.0
2014-03-28 15:05:00,107.76,107.76,107.61,107.66,15100.0,84.351,84.351,84.2336,84.2727,15100.0
2014-03-28 15:10:00,107.66,107.7,107.63,107.63,16000.0,84.2727,84.304,84.2492,84.2492,16000.0
2014-03-28 15:15:00,107.62,107.74,107.58,107.74,15700.0,84.2414,84.3353,84.2101,84.3353,15700.0
2014-03-28 15:20:00,107.72,107.78,107.68,107.75,13100.0,84.3197,84.3666,84.2884,84.3432,13100.0
2014-03-28 15:25:00,107.75,107.78,107.71,107.75,16800.0,84.3432,84.3666,84.3119,84.3432,16800.0
2014-03-28 15:30:00,107.77,107.81,107.73,107.77,20400.0,84.3588,84.3901,84.3275,84.3588,20400.0
2014-03-28 15:35:00,107.76,107.77,107.64,107.64,24700.0,84.351,84.3588,84.2571,84.2571,24700.0
2014-03-28 15:40:00,107.64,107.76,107.64,107.75,22800.0,84.2571,84.351,84.2571,84.3432,22800.0
2014-03-28 15:45:00,107.76,107.78,107.6,107.62,36000.0,84.351,84.3666,84.2258,84.2414,36000.0
2014-03-28 15:50:00,107.62,107.7,107.62,107.67,34900.0,84.2414,84.304,84.2414,84.2805,34900.0
2014-03-28 15:55:00,107.68,107.72,107.65,107.71,53300.0,84.2884,84.3197,84.2649,84.3119,53300.0
2014-03-31 09:30:00,108.5,108.7,108.19,108.64,44700.0,84.9302,85.0868,84.6876,85.0398,44700.0
2014-03-31 09:35:00,108.69,109.13,108.67,109.05,37600.0,85.079,85.4234,85.0633,85.3608,37600.0
2014-03-31 09:40:00,109.01,109.05,108.31,108.54,19000.0,85.3295,85.3608,84.7815,84.9616,19000.0
2014-03-31 09:45:00,108.46,108.52,108.28,108.33,13800.0,84.8989,84.9459,84.758,84.7972,13800.0
2014-03-31 09:50:00,108.39,108.78,108.36,108.47,19100.0,84.8441,85.1494,84.8207,84.9068,19100.0
2014-03-31 09:55:00,108.51,108.75,108.48,108.59,22600.0,84.9381,85.1259,84.9146,85.0007,22600.0
2014-03-31 10:00:00,108.61,108.79,108.6,108.78,18000.0,85.0163,85.1572,85.0085,85.1494,18000.0
2014-03-31 10:05:00,108.78,108.83,108.55,108.59,46200.0,85.1494,85.1886,84.9694,85.0007,46200.0
2014-03-31 10:10:00,108.59,108.81,108.59,108.63,18700.0,85.0007,85.1729,85.0007,85.032,18700.0
2014-03-31 10:15:00,108.64,108.73,108.57,108.67,13000.0,85.0398,85.1103,84.985,85.0633,13000.0
2014-03-31 10:20:00,108.67,108.72,108.59,108.68,8600.0,85.0633,85.1025,85.0007,85.0711,8600.0
2014-03-31 10:25:00,108.69,108.83,108.69,108.82,9800.0,85.079,85.1886,85.079,85.1807,9800.0
2014-03-31 10:30:00,108.82,108.96,108.8,108.89,28200.0,85.1807,85.2903,85.1651,85.2355,28200.0
2014-03-31 10:35:00,108.86,108.86,108.61,108.61,7700.0,85.212,85.212,85.0163,85.0163,7700.0
2014-03-31 10:40:00,108.62,108.77,108.62,108.68,10000.0,85.0242,85.1416,85.0242,85.0711,10000.0
2014-03-31 10:45:00,108.7,108.8,108.68,108.7,8900.0,85.0868,85.1651,85.0711,85.0868,8900.0
2014-03-31 10:50:00,108.71,108.85,108.71,108.8,6800.0,85.0946,85.2042,85.0946,85.1651,6800.0
2014-03-31 10:55:00,108.76,108.76,108.65,108.76,8100.0,85.1338,85.1338,85.0477,85.1338,8100.0
2014-03-31 11:00:00,108.76,108.77,108.66,108.71,19400.0,85.1338,85.1416,85.0555,85.0946,19400.0
2014-03-31 11:05:00,108.71,108.81,108.66,108.79,11800.0,85.0946,85.1729,85.0555,85.1572,11800.0
2014-03-31 11:10:00,108.78,108.79,108.71,108.76,11400.0,85.1494,85.1572,85.0946,85.1338,11400.0
2014-03-31 11:15:00,108.77,108.81,108.67,108.74,6900.0,85.1416,85.1729,85.0633,85.1181,6900.0
2014-03-31 11:20:00,108.73,108.74,108.55,108.55,16200.0,85.1103,85.1181,84.9694,84.9694,16200.0
2014-03-31 11:25:00,108.56,108.64,108.56,108.61,11100.0,84.9772,85.0398,84.9772,85.0163,11100.0
2014-03-31 11:30:00,108.62,108.72,108.62,108.66,13200.0,85.0242,85.1025,85.0242,85.0555,13200.0
2014-03-31 11:35:00,108.66,108.68,108.63,108.63,3900.0,85.0555,85.0711,85.032,85.032,3900.0
2014-03-31 11:40:00,108.64,108.7,108.6,108.69,16100.0,85.0398,85.0868,85.0085,85.079,16100.0
2014-03-31 11:45:00,108.7,108.77,108.66,108.73,10000.0,85.0868,85.1416,85.0555,85.1103,10000.0
2014-03-31 11:50:00,108.73,108.81,108.71,108.76,8900.0,85.1103,85.1729,85.0946,85.1338,8900.0
2014-03-31 11:55:00,108.75,108.81,108.69,108.8,7200.0,85.1259,85.1729,85.079,85.1651,7200.0
2014-03-31 12:00:00,108.8,108.83,108.7,108.79,14500.0,85.1651,85.1886,85.0868,85.1572,14500.0
2014-03-31 12:05:00,108.83,109.03,108.82,109.02,11900.0,85.1886,85.3451,85.1807,85.3373,11900.0
2014-03-31 12:10:00,109.02,109.02,108.92,108.92,11200.0,85.3373,85.3373,85.259,85.259,11200.0
2014-03-31 12:15:00,108.93,109.05,108.9,109.05,18400.0,85.2668,85.3608,85.2433,85.3608,18400.0
2014-03-31 12:20:00,109.06,109.15,109.05,109.08,11200.0,85.3686,85.439,85.3608,85.3842,11200.0
2014-03-31 12:25:00,109.08,109.08,108.99,109.02,5200.0,85.3842,85.3842,85.3138,85.3373,5200.0
2014-03-31 12:30:00,109.04,109.13,109.0,109.08,6500.0,85.3529,85.4234,85.3216,85.3842,6500.0
2014-03-31 12:35:00,109.09,109.17,109.06,109.06,5100.0,85.3921,85.4547,85.3686,85.3686,5100.0
2014-03-31 12:40:00,109.04,109.12,109.02,109.09,16800.0,85.3529,85.4156,85.3373,85.3921,16800.0
2014-03-31 12:45:00,109.09,109.09,109.02,109.05,5200.0,85.3921,85.3921,85.3373,85.3608,5200.0
2014-03-31 12:50:00,109.08,109.1,109.03,109.07,5500.0,85.3842,85.3999,85.3451,85.3764,5500.0
2014-03-31 12:55:00,109.09,109.14,109.09,109.12,4300.0,85.3921,85.4312,85.3921,85.4156,4300.0
2014-03-31 13:00:00,109.14,109.18,109.07,109.08,7000.0,85.4312,85.4625,85.3764,85.3842,7000.0
2014-03-31 13:05:00,109.08,109.09,109.0,109.0,3900.0,85.3842,85.3921,85.3216,85.3216,3900.0
2014-03-31 13:10:00,109.01,109.02,108.93,108.95,15100.0,85.3295,85.3373,85.2668,85.2825,15100.0
2014-03-31 13:15:00,108.97,108.97,108.88,108.93,11300.0,85.2981,85.2981,85.2277,85.2668,11300.0
2014-03-31 13:20:00,108.94,108.95,108.83,108.87,7000.0,85.2747,85.2825,85.1886,85.2199,7000.0
2014-03-31 13:25:00,108.85,108.97,108.85,108.92,7300.0,85.2042,85.2981,85.2042,85.259,7300.0
2014-03-31 13:30:00,108.92,108.93,108.89,108.9,10600.0,85.259,85.2668,85.2355,85.2433,10600.0
2014-03-31 13:35:00,108.9,108.91,108.82,108.83,5400.0,85.2433,85.2512,85.1807,85.1886,5400.0
2014-03-31 13:40:00,108.83,108.9,108.81,108.87,17000.0,85.1886,85.2433,85.1729,85.2199,17000.0
2014-03-31 13:45:00,108.89,108.92,108.85,108.87,5300.0,85.2355,85.259,85.2042,85.2199,5300.0
2014-03-31 13:50:00,108.87,108.87,108.77,108.77,9400.0,85.2199,85.2199,85.1416,85.1416,9400.0
2014-03-31 13:55:00,108.77,108.78,108.68,108.69,11400.0,85.1416,85.1494,85.0711,85.079,11400.0
2014-03-31 14:00:00,108.7,108.8,108.7,108.8,6800.0,85.0868,85.1651,85.0868,85.1651,6800.0
2014-03-31 14:05:00,108.81,108.89,108.77,108.89,7900.0,85.1729,85.2355,85.1416,85.2355,7900.0
2014-03-31 14:10:00,108.87,108.91,108.82,108.83,4800.0,85.2199,85.2512,85.1807,85.1886,4800.0
2014-03-31 14:15:00,108.83,108.87,108.8,108.8,14000.0,85.1886,85.2199,85.1651,85.1651,14000.0
2014-03-31 14:20:00,108.8,108.81,108.76,108.78,3600.0,85.1651,85.1729,85.1338,85.1494,3600.0
2014-03-31 14:25:00,108.78,108.78,108.69,108.74,7500.0,85.1494,85.1494,85.079,85.1181,7500.0
2014-03-31 14:30:00,108.75,108.81,108.74,108.81,6000.0,85.1259,85.1729,85.1181,85.1729,6000.0
2014-03-31 14:35:00,108.82,108.87,108.8,108.81,6700.0,85.1807,85.2199,85.1651,85.1729,6700.0
2014-03-31 14:40:00,108.82,108.83,108.8,108.82,4900.0,85.1807,85.1886,85.1651,85.1807,4900.0
2014-03-31 14:45:00,108.81,108.88,108.81,108.88,6300.0,85.1729,85.2277,85.1729,85.2277,6300.0
2014-03-31 14:50:00,108.9,108.98,108.89,108.97,10600.0,85.2433,85.306,85.2355,85.2981,10600.0
2014-03-31 14:55:00,108.97,108.99,108.94,108.95,6600.0,85.2981,85.3138,85.2747,85.2825,6600.0
2014-03-31 15:00:00,108.96,108.96,108.9,108.9,9400.0,85.2903,85.2903,85.2433,85.2433,9400.0
2014-03-31 15:05:00,108.88,108.9,108.88,108.89,5300.0,85.2277,85.2433,85.2277,85.2355,5300.0
2014-03-31 15:10:00,108.9,108.92,108.89,108.91,10900.0,85.2433,85.259,85.2355,85.2512,10900.0
2014-03-31 15:15:00,108.9,108.94,108.85,108.88,15600.0,85.2433,85.2747,85.2042,85.2277,15600.0
2014-03-31 15:20:00,108.89,108.97,108.89,108.96,12500.0,85.2355,85.2981,85.2355,85.2903,12500.0
2014-03-31 15:25:00,108.97,109.0,108.96,108.96,17100.0,85.2981,85.3216,85.2903,85.2903,17100.0
2014-03-31 15:30:00,108.97,109.01,108.96,109.0,23100.0,85.2981,85.3295,85.2903,85.3216,23100.0
2014-03-31 15:35:00,109.0,109.06,109.0,109.02,27000.0,85.3216,85.3686,85.3216,85.3373,27000.0
2014-03-31 15:40:00,109.02,109.05,108.95,108.95,27100.0,85.3373,85.3608,85.2825,85.2825,27100.0
2014-03-31 15:45:00,108.95,108.98,108.85,108.87,42800.0,85.2825,85.306,85.2042,85.2199,42800.0
2014-03-31 15:50:00,108.88,108.91,108.81,108.85,55700.0,85.2277,85.2512,85.1729,85.2042,55700.0
2014-03-31 15:55:00,108.85,108.93,108.82,108.92,81700.0,85.2042,85.2668,85.1807,85.259,81700.0
2014-04-01 09:30:00,109.16,109.23,108.66,109.2,74900.0,85.4469,85.5017,85.0555,85.4782,74900.0
2014-04-01 09:35:00,109.22,109.39,108.8,109.0,26100.0,85.4938,85.6269,85.1651,85.3216,26100.0
2014-04-01 09:40:00,108.95,109.23,108.94,109.08,15500.0,85.2825,85.5017,85.2747,85.3842,15500.0
2014-04-01 09:45:00,109.05,109.22,108.83,109.19,25600.0,85.3608,85.4938,85.1886,85.4704,25600.0
2014-04-01 09:50:00,109.19,109.34,109.17,109.3,17300.0,85.4704,85.5878,85.4547,85.5565,17300.0
2014-04-01 09:55:00,109.27,109.35,109.16,109.34,14800.0,85.533,85.5956,85.4469,85.5878,14800.0
2014-04-01 10:00:00,109.27,109.48,109.14,109.42,8500.0,85.533,85.6974,85.4312,85.6504,8500.0
2014-04-01 10:05:00,109.47,109.67,109.43,109.58,18300.0,85.6895,85.8461,85.6582,85.7756,18300.0
2014-04-01 10:10:00,109.64,109.68,109.36,109.37,26500.0,85.8226,85.8539,85.6034,85.6112,26500.0
2014-04-01 10:15:00,109.32,109.58,109.32,109.56,8600.0,85.5721,85.7756,85.5721,85.76,8600.0
2014-04-01 10:20:00,109.55,109.55,109.42,109.49,16200.0,85.7521,85.7521,85.6504,85.7052,16200.0
2014-04-01 10:25:00,109.51,109.52,109.38,109.44,7600.0,85.7208,85.7287,85.6191,85.666,7600.0
2014-04-01 10:30:00,109.44,109.54,109.38,109.44,16800.0,85.666,85.7443,85.6191,85.666,16800.0
2014-04-01 10:35:00,109.42,109.44,109.3,109.34,9500.0,85.6504,85.666,85.5565,85.5878,9500.0
2014-04-01 10:40:00,109.36,109.44,109.28,109.44,10300.0,85.6034,85.666,85.5408,85.666,10300.0
2014-04-01 10:45:00,109.44,109.44,109.27,109.27,14000.0,85.666,85.666,85.533,85.533,14000.0
2014-04-01 10:50:00,109.22,109.26,109.14,109.14,7400.0,85.4938,85.5251,85.4312,85.4312,7400.0
2014-04-01 10:55:00,109.11,109.24,109.11,109.19,11200.0,85.4077,85.5095,85.4077,85.4704,11200.0
2014-04-01 11:00:00,109.16,109.25,109.13,109.19,9500.0,85.4469,85.5173,85.4234,85.4704,9500.0
2014-04-01 11:05:00,109.21,109.29,109.2,109.25,5900.0,85.486,85.5486,85.4782,85.5173,5900.0
2014-04-01 11:10:00,109.24,109.25,109.15,109.18,12700.0,85.5095,85.5173,85.439,85.4625,12700.0
2014-04-01 11:15:00,109.2,109.22,109.16,109.18,10200.0,85.4782,85.4938,85.4469,85.4625,10200.0
2014-04-01 11:20:00,109.17,109.22,109.17,109.2,5200.0,85.4547,85.4938,85.4547,85.4782,5200.0
2014-04-01 11:25:00,109.18,109.25,109.13,109.24,8700.0,85.4625,85.5173,85.4234,85.5095,8700.0
2014-04-01 11:30:00,109.24,109.26,109.15,109.23,6400.0,85.5095,85.5251,85.439,85.5017,6400.0
2014-04-01 11:35:00,109.23,109.29,109.21,109.23,10100.0,85.5017,85.5486,85.486,85.5017,10100.0
2014-04-01 11:40:00,109.23,109.27,109.2,109.27,6000.0,85.5017,85.533,85.4782,85.533,6000.0
2014-04-01 11:45:00,109.28,109.3,109.11,109.11,9100.0,85.5408,85.5565,85.4077,85.4077,9100.0
2014-04-01 11:50:00,109.11,109.22,109.05,109.12,30100.0,85.4077,85.4938,85.3608,85.4156,30100.0
2014-04-01 11:55:00,109.12,109.15,109.04,109.12,39400.0,85.4156,85.439,85.3529,85.4156,39400.0
2014-04-01 12:00:00,109.13,109.13,109.01,109.05,10800.0,85.4234,85.4234,85.3295,85.3608,10800.0
2014-04-01 12:05:00,109.05,109.21,109.02,109.2,6600.0,85.3608,85.486,85.3373,85.4782,6600.0
2014-04-01 12:10:00,109.2,109.2,109.12,109.12,7600.0,85.4782,85.4782,85.4156,85.4156,7600.0
2014-04-01 12:15:00,109.1,109.22,109.07,109.22,11600.0,85.3999,85.4938,85.3764,85.4938,11600.0
2014-04-01 12:20:00,109.21,109.3,109.21,109.29,6400.0,85.486,85.5565,85.486,85.5486,6400.0
2014-04-01 12:25:00,109.3,109.3,109.17,109.23,21800.0,85.5565,85.5565,85.4547,85.5017,21800.0
2014-04-01 12:30:00,109.23,109.25,109.1,109.11,13200.0,85.5017,85.5173,85.3999,85.4077,13200.0
2014-04-01 12:35:00,109.1,109.14,109.06,109.13,7200.0,85.3999,85.4312,85.3686,85.4234,7200.0
2014-04-01 12:40:00,109.13,109.26,109.13,109.25,6600.0,85.4234,85.5251,85.4234,85.5173,6600.0
2014-04-01 12:45:00,109.27,109.3,109.26,109.3,4200.0,85.533,85.5565,85.5251,85.5565,4200.0
2014-04-01 12:50:00,109.3,109.31,109.26,109.29,3900.0,85.5565,85.5643,85.5251,85.5486,3900.0
2014-04-01 12:55:00,109.25,109.27,109.2,109.2,4800.0,85.5173,85.533,85.4782,85.4782,4800.0
2014-04-01 13:00:00,109.21,109.21,109.06,109.07,10400.0,85.486,85.486,85.3686,85.3764,10400.0
2014-04-01 13:05:00,109.09,109.14,109.05,109.12,10600.0,85.3921,85.4312,85.3608,85.4156,10600.0
2014-04-01 13:10:00,109.13,109.28,109.13,109.27,16200.0,85.4234,85.5408,85.4234,85.533,16200.0
2014-04-01 13:15:00,109.26,109.31,109.22,109.27,7200.0,85.5251,85.5643,85.4938,85.533,7200.0
2014-04-01 13:20:00,109.27,109.29,109.2,109.28,8900.0,85.533,85.5486,85.4782,85.5408,8900.0
2014-04-01 13:25:00,109.29,109.34,109.26,109.3,9600.0,85.5486,85.5878,85.5251,85.5565,9600.0
2014-04-01 13:30:00,109.3,109.33,109.22,109.22,9800.0,85.5565,85.5799,85.4938,85.4938,9800.0
2014-04-01 13:35:00,109.22,109.27,109.18,109.27,6900.0,85.4938,85.533,85.4625,85.533,6900.0
2014-04-01 13:40:00,109.28,109.36,109.28,109.34,10600.0,85.5408,85.6034,85.5408,85.5878,10600.0
2014-04-01 13:45:00,109.35,109.35,109.26,109.27,12300.0,85.5956,85.5956,85.5251,85.533,12300.0
2014-04-01 13:50:00,109.28,109.28,109.21,109.26,5600.0,85.5408,85.5408,85.486,85.5251,5600.0
2014-04-01 13:55:00,109.27,109.28,109.23,109.27,13200.0,85.533,85.5408,85.5017,85.533,13200.0
2014-04-01 14:00:00,109.29,109.37,109.28,109.37,7700.0,85.5486,85.6112,85.5408,85.6112,7700.0
2014-04-01 14:05:00,109.37,109.52,109.37,109.52,8500.0,85.6112,85.7287,85.6112,85.7287,8500.0
2014-04-01 14:10:00,109.53,109.62,109.52,109.61,15400.0,85.7365,85.8069,85.7287,85.7991,15400.0
2014-04-01 14:15:00,109.61,109.64,109.58,109.64,20500.0,85.7991,85.8226,85.7756,85.8226,20500.0
2014-04-01 14:20:00,109.66,109.71,109.63,109.64,24100.0,85.8383,85.8774,85.8148,85.8226,24100.0
2014-04-01 14:25:00,109.64,109.7,109.63,109.64,20300.0,85.8226,85.8696,85.8148,85.8226,20300.0
2014-04-01 14:30:00,109.63,109.66,109.62,109.66,15000.0,85.8148,85.8383,85.8069,85.8383,15000.0
2014-04-01 14:35:00,109.65,109.66,109.57,109.58,25300.0,85.8304,85.8383,85.7678,85.7756,25300.0
2014-04-01 14:40:00,109.58,109.6,109.55,109.58,8200.0,85.7756,85.7913,85.7521,85.7756,8200.0
2014-04-01 14:45:00,109.59,109.62,109.57,109.58,11700.0,85.7835,85.8069,85.7678,85.7756,11700.0
2014-04-01 14:50:00,109.59,109.6,109.56,109.56,10900.0,85.7835,85.7913,85.76,85.76,10900.0
2014-04-01 14:55:00,109.56,109.61,109.55,109.59,13200.0,85.76,85.7991,85.7521,85.7835,13200.0
2014-04-01 15:00:00,109.59,109.59,109.5,109.51,8600.0,85.7835,85.7835,85.713,85.7208,8600.0
2014-04-01 15:05:00,109.52,109.52,109.45,109.45,8300.0,85.7287,85.7287,85.6739,85.6739,8300.0
2014-04-01 15:10:00,109.46,109.49,109.45,109.47,13500.0,85.6817,85.7052,85.6739,85.6895,13500.0
2014-04-01 15:15:00,109.47,109.53,109.47,109.5,10900.0,85.6895,85.7365,85.6895,85.713,10900.0
2014-04-01 15:20:00,109.5,109.56,109.48,109.54,12900.0,85.713,85.76,85.6974,85.7443,12900.0
2014-04-01 15:25:00,109.55,109.58,109.5,109.56,23700.0,85.7521,85.7756,85.713,85.76,23700.0
2014-04-01 15:30:00,109.56,109.56,109.44,109.44,25800.0,85.76,85.76,85.666,85.666,25800.0
2014-04-01 15:35:00,109.44,109.49,109.43,109.48,22900.0,85.666,85.7052,85.6582,85.6974,22900.0
2014-04-01 15:40:00,109.49,109.59,109.46,109.56,26600.0,85.7052,85.7835,85.6817,85.76,26600.0
2014-04-01 15:45:00,109.56,109.7,109.54,109.7,36300.0,85.76,85.8696,85.7443,85.8696,36300.0
2014-04-01 15:50:00,109.69,109.74,109.67,109.71,32200.0,85.8617,85.9009,85.8461,85.8774,32200.0
2014-04-01 15:55:00,109.7,109.73,109.63,109.69,67100.0,85.8696,85.893,85.8148,85.8617,67100.0
2014-04-02 09:30:00,109.77,109.99,109.75,109.79,33100.0,85.9244,86.0966,85.9087,85.94,33100.0
2014-04-02 09:35:00,109.87,109.99,109.83,109.9,9400.0,86.0026,86.0966,85.9713,86.0261,9400.0
2014-04-02 09:40:00,109.91,110.31,109.85,110.31,30100.0,86.0339,86.3471,85.987,86.3471,30100.0
2014-04-02 09:45:00,110.32,110.39,110.12,110.39,19100.0,86.3549,86.4097,86.1983,86.4097,19100.0
2014-04-02 09:50:00,110.37,110.48,110.25,110.46,19500.0,86.394,86.4801,86.3001,86.4645,19500.0
2014-04-02 09:55:00,110.44,110.6,110.31,110.32,16800.0,86.4488,86.5741,86.3471,86.3549,16800.0
2014-04-02 10:00:00,110.41,110.65,110.41,110.6,21800.0,86.4253,86.6132,86.4253,86.5741,21800.0
2014-04-02 10:05:00,110.6,110.65,110.52,110.65,13900.0,86.5741,86.6132,86.5114,86.6132,13900.0
2014-04-02 10:10:00,110.63,110.76,110.55,110.61,41700.0,86.5975,86.6993,86.5349,86.5819,41700.0
2014-04-02 10:15:00,110.61,110.8,110.59,110.74,23000.0,86.5819,86.7306,86.5662,86.6836,23000.0
2014-04-02 10:20:00,110.78,110.9,110.67,110.86,27800.0,86.715,86.8089,86.6288,86.7776,27800.0
2014-04-02 10:25:00,110.87,111.04,110.85,111.03,51200.0,86.7854,86.9185,86.7697,86.9106,51200.0
2014-04-02 10:30:00,111.05,111.19,111.03,111.14,31100.0,86.9263,87.0359,86.9106,86.9967,31100.0
2014-04-02 10:35:00,111.12,111.18,111.01,111.01,26200.0,86.9811,87.0281,86.895,86.895,26200.0
2014-04-02 10:40:00,110.98,111.12,110.98,111.08,12700.0,86.8715,86.9811,86.8715,86.9498,12700.0
2014-04-02 10:45:00,111.07,111.11,111.0,111.03,17700.0,86.942,86.9733,86.8872,86.9106,17700.0
2014-04-02 10:50:00,111.04,111.21,111.03,111.13,12100.0,86.9185,87.0515,86.9106,86.9889,12100.0
2014-04-02 10:55:00,111.15,111.2,111.09,111.1,18400.0,87.0046,87.0437,86.9576,86.9654,18400.0
2014-04-02 11:00:00,111.1,111.2,111.09,111.2,14100.0,86.9654,87.0437,86.9576,87.0437,14100.0
2014-04-02 11:05:00,111.15,111.2,111.12,111.19,10200.0,87.0046,87.0437,86.9811,87.0359,10200.0
2014-04-02 11:10:00,111.19,111.2,111.09,111.09,20700.0,87.0359,87.0437,86.9576,86.9576,20700.0
2014-04-02 11:15:00,111.09,111.09,110.85,110.87,28900.0,86.9576,86.9576,86.7697,86.7854,28900.0
2014-04-02 11:20:00,110.87,110.96,110.83,110.83,11400.0,86.7854,86.8558,86.7541,86.7541,11400.0
2014-04-02 11:25:00,110.83,110.88,110.79,110.82,8000.0,86.7541,86.7932,86.7228,86.7463,8000.0
2014-04-02 11:30:00,110.81,110.84,110.7,110.72,10500.0,86.7384,86.7619,86.6523,86.668,10500.0
2014-04-02 11:35:00,110.69,110.69,110.63,110.66,9800.0,86.6445,86.6445,86.5975,86.621,9800.0
2014-04-02 11:40:00,110.66,110.74,110.62,110.72,9500.0,86.621,86.6836,86.5897,86.668,9500.0
2014-04-02 11:45:00,110.72,110.8,110.71,110.72,12400.0,86.668,86.7306,86.6602,86.668,12400.0
2014-04-02 11:50:00,110.71,110.79,110.71,110.79,11900.0,86.6602,86.7228,86.6602,86.7228,11900.0
2014-04-02 11:55:00,110.8,110.87,110.77,110.83,14100.0,86.7306,86.7854,86.7071,86.7541,14100.0
2014-04-02 12:00:00,110.83,110.84,110.68,110.68,12600.0,86.7541,86.7619,86.6367,86.6367,12600.0
2014-04-02 12:05:00,110.67,110.74,110.66,110.67,8600.0,86.6288,86.6836,86.621,86.6288,8600.0
2014-04-02 12:10:00,110.66,110.76,110.64,110.74,6400.0,86.621,86.6993,86.6054,86.6836,6400.0
2014-04-02 12:15:00,110.76,110.8,110.73,110.79,8700.0,86.6993,86.7306,86.6758,86.7228,8700.0
2014-04-02 12:20:00,110.79,110.86,110.77,110.83,6300.0,86.7228,86.7776,86.7071,86.7541,6300.0
2014-04-02 12:25:00,110.83,110.9,110.77,110.77,9400.0,86.7541,86.8089,86.7071,86.7071,9400.0
2014-04-02 12:30:00,110.77,110.77,110.59,110.59,8400.0,86.7071,86.7071,86.5662,86.5662,8400.0
2014-04-02 12:35:00,110.6,110.6,110.51,110.51,10700.0,86.5741,86.5741,86.5036,86.5036,10700.0
2014-04-02 12:40:00,110.5,110.52,110.47,110.5,12100.0,86.4958,86.5114,86.4723,86.4958,12100.0
2014-04-02 12:45:00,110.53,110.6,110.53,110.57,4400.0,86.5193,86.5741,86.5193,86.5506,4400.0
2014-04-02 12:50:00,110.61,110.67,110.59,110.66,5900.0,86.5819,86.6288,86.5662,86.621,5900.0
2014-04-02 12:55:00,110.67,110.7,110.66,110.7,5800.0,86.6288,86.6523,86.621,86.6523,5800.0
2014-04-02 13:00:00,110.7,110.7,110.6,110.6,10300.0,86.6523,86.6523,86.5741,86.5741,10300.0
2014-04-02 13:05:00,110.6,110.6,110.42,110.42,9000.0,86.5741,86.5741,86.4332,86.4332,9000.0
2014-04-02 13:10:00,110.42,110.56,110.4,110.55,30800.0,86.4332,86.5427,86.4175,86.5349,30800.0
2014-04-02 13:15:00,110.55,110.58,110.51,110.51,10900.0,86.5349,86.5584,86.5036,86.5036,10900.0
2014-04-02 13:20:00,110.51,110.52,110.48,110.49,6700.0,86.5036,86.5114,86.4801,86.4879,6700.0
2014-04-02 13:25:00,110.48,110.49,110.41,110.46,9400.0,86.4801,86.4879,86.4253,86.4645,9400.0
2014-04-02 13:30:00,110.45,110.5,110.43,110.49,6500.0,86.4566,86.4958,86.441,86.4879,6500.0
2014-04-02 13:35:00,110.5,110.53,110.45,110.46,12200.0,86.4958,86.5193,86.4566,86.4645,12200.0
2014-04-02 13:40:00,110.45,110.54,110.43,110.43,23500.0,86.4566,86.5271,86.441,86.441,23500.0
2014-04-02 13:45:00,110.44,110.55,110.44,110.48,11500.0,86.4488,86.5349,86.4488,86.4801,11500.0
2014-04-02 13:50:00,110.5,110.56,110.45,110.47,19500.0,86.4958,86.5427,86.4566,86.4723,19500.0
2014-04-02 13:55:00,110.48,110.57,110.48,110.55,7800.0,86.4801,86.5506,86.4801,86.5349,7800.0
2014-04-02 14:00:00,110.56,110.61,110.51,110.53,11900.0,86.5427,86.5819,86.5036,86.5193,11900.0
2014-04-02 14:05:00,110.54,110.59,110.41,110.41,11900.0,86.5271,86.5662,86.4253,86.4253,11900.0
2014-04-02 14:10:00,110.41,110.43,110.36,110.43,17500.0,86.4253,86.441,86.3862,86.441,17500.0
2014-04-02 14:15:00,110.44,110.52,110.43,110.51,6000.0,86.4488,86.5114,86.441,86.5036,6000.0
2014-04-02 14:20:00,110.51,110.53,110.49,110.49,5400.0,86.5036,86.5193,86.4879,86.4879,5400.0
2014-04-02 14:25:00,110.49,110.49,110.4,110.47,7900.0,86.4879,86.4879,86.4175,86.4723,7900.0
2014-04-02 14:30:00,110.46,110.46,110.39,110.44,9400.0,86.4645,86.4645,86.4097,86.4488,9400.0
2014-04-02 14:35:00,110.44,110.49,110.41,110.43,8600.0,86.4488,86.4879,86.4253,86.441,8600.0
2014-04-02 14:40:00,110.43,110.46,110.36,110.36,9700.0,86.441,86.4645,86.3862,86.3862,9700.0
2014-04-02 14:45:00,110.35,110.35,110.24,110.24,25800.0,86.3784,86.3784,86.2923,86.2923,25800.0
2014-04-02 14:50:00,110.24,110.26,110.22,110.23,12700.0,86.2923,86.3079,86.2766,86.2844,12700.0
2014-04-02 14:55:00,110.23,110.34,110.22,110.34,12600.0,86.2844,86.3705,86.2766,86.3705,12600.0
2014-04-02 15:00:00,110.34,110.41,110.33,110.39,10400.0,86.3705,86.4253,86.3627,86.4097,10400.0
2014-04-02 15:05:00,110.4,110.44,110.39,110.44,13800.0,86.4175,86.4488,86.4097,86.4488,13800.0
2014-04-02 15:10:00,110.43,110.52,110.41,110.5,15700.0,86.441,86.5114,86.4253,86.4958,15700.0
2014-04-02 15:15:00,110.51,110.56,110.51,110.55,10600.0,86.5036,86.5427,86.5036,86.5349,10600.0
2014-04-02 15:20:00,110.55,110.55,110.45,110.5,14800.0,86.5349,86.5349,86.4566,86.4958,14800.0
2014-04-02 15:25:00,110.5,110.7,110.49,110.7,21400.0,86.4958,86.6523,86.4879,86.6523,21400.0
2014-04-02 15:30:00,110.7,110.72,110.65,110.66,24200.0,86.6523,86.668,86.6132,86.621,24200.0
2014-04-02 15:35:00,110.65,110.75,110.65,110.74,18000.0,86.6132,86.6915,86.6132,86.6836,18000.0
2014-04-02 15:40:00,110.74,110.76,110.72,110.75,23500.0,86.6836,86.6993,86.668,86.6915,23500.0
2014-04-02 15:45:00,110.76,110.76,110.63,110.66,47600.0,86.6993,86.6993,86.5975,86.621,47600.0
2014-04-02 15:50:00,110.64,110.66,110.56,110.66,36700.0,86.6054,86.621,86.5427,86.621,36700.0
2014-04-02 15:55:00,110.66,110.68,110.57,110.62,61700.0,86.621,86.6367,86.5506,86.5897,61700.0
2014-04-03 09:30:00,110.96,111.32,110.85,110.99,36400.0,86.8558,87.1376,86.7697,86.8793,36400.0
2014-04-03 09:35:00,111.02,111.08,110.78,110.95,10600.0,86.9028,86.9498,86.715,86.848,10600.0
2014-04-03 09:40:00,110.94,111.1,110.86,110.91,15200.0,86.8402,86.9654,86.7776,86.8167,15200.0
2014-04-03 09:45:00,110.96,111.12,110.92,110.95,15600.0,86.8558,86.9811,86.8245,86.848,15600.0
2014-04-03 09:50:00,110.93,111.02,110.82,111.02,21700.0,86.8324,86.9028,86.7463,86.9028,21700.0
2014-04-03 09:55:00,110.96,111.02,110.69,110.7,16600.0,86.8558,86.9028,86.6445,86.6523,16600.0
2014-04-03 10:00:00,110.74,110.94,110.69,110.74,17400.0,86.6836,86.8402,86.6445,86.6836,17400.0
2014-04-03 10:05:00,110.77,110.77,110.56,110.66,7600.0,86.7071,86.7071,86.5427,86.621,7600.0
2014-04-03 10:10:00,110.65,110.73,110.59,110.6,7800.0,86.6132,86.6758,86.5662,86.5741,7800.0
2014-04-03 10:15:00,110.61,110.68,110.59,110.68,5300.0,86.5819,86.6367,86.5662,86.6367,5300.0
2014-04-03 10:20:00,110.66,110.69,110.48,110.48,5700.0,86.621,86.6445,86.4801,86.4801,5700.0
2014-04-03 10:25:00,110.5,110.54,110.37,110.37,21600.0,86.4958,86.5271,86.394,86.394,21600.0
2014-04-03 10:30:00,110.4,110.56,110.34,110.34,37400.0,86.4175,86.5427,86.3705,86.3705,37400.0
2014-04-03 10:35:00,110.36,110.4,110.24,110.28,6000.0,86.3862,86.4175,86.2923,86.3236,6000.0
2014-04-03 10:40:00,110.27,110.38,110.2,110.35,16700.0,86.3157,86.4018,86.2609,86.3784,16700.0
2014-04-03 10:45:00,110.36,110.41,110.3,110.37,21400.0,86.3862,86.4253,86.3392,86.394,21400.0
2014-04-03 10:50:00,110.38,110.44,110.33,110.44,7600.0,86.4018,86.4488,86.3627,86.4488,7600.0
2014-04-03 10:55:00,110.43,110.52,110.38,110.5,18500.0,86.441,86.5114,86.4018,86.4958,18500.0
2014-04-03 11:00:00,110.5,110.6,110.46,110.58,7000.0,86.4958,86.5741,86.4645,86.5584,7000.0
2014-04-03 11:05:00,110.61,110.7,110.53,110.64,5200.0,86.5819,86.6523,86.5193,86.6054,5200.0
2014-04-03 11:10:00,110.66,110.78,110.66,110.66,3800.0,86.621,86.715,86.621,86.621,3800.0
2014-04-03 11:15:00,110.64,110.66,110.57,110.61,3200.0,86.6054,86.621,86.5506,86.5819,3200.0
2014-04-03 11:20:00,110.65,110.65,110.48,110.49,4300.0,86.6132,86.6132,86.4801,86.4879,4300.0
2014-04-03 11:25:00,110.52,110.59,110.52,110.54,13500.0,86.5114,86.5662,86.5114,86.5271,13500.0
2014-04-03 11:30:00,110.5,110.56,110.39,110.46,5500.0,86.4958,86.5427,86.4097,86.4645,5500.0
2014-04-03 11:35:00,110.48,110.5,110.39,110.5,11000.0,86.4801,86.4958,86.4097,86.4958,11000.0
2014-04-03 11:40:00,110.52,110.52,110.4,110.44,8100.0,86.5114,86.5114,86.4175,86.4488,8100.0
2014-04-03 11:45:00,110.43,110.48,110.4,110.43,4000.0,86.441,86.4801,86.4175,86.441,4000.0
2014-04-03 11:50:00,110.46,110.46,110.34,110.37,3900.0,86.4645,86.4645,86.3705,86.394,3900.0
2014-04-03 11:55:00,110.37,110.43,110.35,110.39,9700.0,86.394,86.441,86.3784,86.4097,9700.0
2014-04-03 12:00:00,110.36,110.44,110.33,110.42,11000.0,86.3862,86.4488,86.3627,86.4332,11000.0
2014-04-03 12:05:00,110.43,110.49,110.37,110.37,4200.0,86.441,86.4879,86.394,86.394,4200.0
2014-04-03 12:10:00,110.37,110.44,110.36,110.42,4500.0,86.394,86.4488,86.3862,86.4332,4500.0
2014-04-03 12:15:00,110.43,110.43,110.33,110.36,6800.0,86.441,86.441,86.3627,86.3862,6800.0
2014-04-03 12:20:00,110.36,110.44,110.35,110.44,5100.0,86.3862,86.4488,86.3784,86.4488,5100.0
2014-04-03 12:25:00,110.45,110.53,110.45,110.51,3000.0,86.4566,86.5193,86.4566,86.5036,3000.0
2014-04-03 12:30:00,110.51,110.51,110.45,110.45,2700.0,86.5036,86.5036,86.4566,86.4566,2700.0
2014-04-03 12:35:00,110.43,110.43,110.35,110.4,2800.0,86.441,86.441,86.3784,86.4175,2800.0
2014-04-03 12:40:00,110.39,110.44,110.33,110.4,7500.0,86.4097,86.4488,86.3627,86.4175,7500.0
2014-04-03 12:45:00,110.41,110.44,110.38,110.41,16100.0,86.4253,86.4488,86.4018,86.4253,16100.0
2014-04-03 12:50:00,110.42,110.54,110.42,110.52,4100.0,86.4332,86.5271,86.4332,86.5114,4100.0
2014-04-03 12:55:00,110.55,110.57,110.47,110.52,7700.0,86.5349,86.5506,86.4723,86.5114,7700.0
2014-04-03 13:00:00,110.51,110.64,110.46,110.57,10200.0,86.5036,86.6054,86.4645,86.5506,10200.0
2014-04-03 13:05:00,110.56,110.65,110.56,110.65,3600.0,86.5427,86.6132,86.5427,86.6132,3600.0
2014-04-03 13:10:00,110.66,110.7,110.6,110.68,6000.0,86.621,86.6523,86.5741,86.6367,6000.0
2014-04-03 13:15:00,110.69,110.71,110.66,110.66,3600.0,86.6445,86.6602,86.621,86.621,3600.0
2014-04-03 13:20:00,110.65,110.67,110.62,110.67,8000.0,86.6132,86.6288,86.5897,86.6288,8000.0
2014-04-03 13:25:00,110.68,110.73,110.63,110.66,19900.0,86.6367,86.6758,86.5975,86.621,19900.0
2014-04-03 13:30:00,110.64,110.78,110.64,110.69,28400.0,86.6054,86.715,86.6054,86.6445,28400.0
2014-04-03 13:35:00,110.71,110.76,110.64,110.76,8200.0,86.6602,86.6993,86.6054,86.6993,8200.0
2014-04-03 13:40:00,110.79,110.89,110.79,110.86,15300.0,86.7228,86.8011,86.7228,86.7776,15300.0
2014-04-03 13:45:00,110.86,110.86,110.78,110.79,14000.0,86.7776,86.7776,86.715,86.7228,14000.0
2014-04-03 13:50:00,110.78,110.89,110.78,110.88,8100.0,86.715,86.8011,86.715,86.7932,8100.0
2014-04-03 13:55:00,110.88,110.88,110.75,110.77,8400.0,86.7932,86.7932,86.6915,86.7071,8400.0
2014-04-03 14:00:00,110.78,110.78,110.69,110.69,6600.0,86.715,86.715,86.6445,86.6445,6600.0
2014-04-03 14:05:00,110.68,110.72,110.65,110.72,7100.0,86.6367,86.668,86.6132,86.668,7100.0
2014-04-03 14:10:00,110.72,110.76,110.71,110.74,6400.0,86.668,86.6993,86.6602,86.6836,6400.0
2014-04-03 14:15:00,110.74,110.79,110.7,110.75,7800.0,86.6836,86.7228,86.6523,86.6915,7800.0
2014-04-03 14:20:00,110.74,110.8,110.74,110.79,5500.0,86.6836,86.7306,86.6836,86.7228,5500.0
2014-04-03 14:25:00,110.78,110.78,110.63,110.63,6600.0,86.715,86.715,86.5975,86.5975,6600.0
2014-04-03 14:30:00,110.63,110.64,110.59,110.62,9600.0,86.5975,86.6054,86.5662,86.5897,9600.0
2014-04-03 14:35:00,110.6,110.62,110.44,110.45,12900.0,86.5741,86.5897,86.4488,86.4566,12900.0
2014-04-03 14:40:00,110.47,110.57,110.47,110.57,7600.0,86.4723,86.5506,86.4723,86.5506,7600.0
2014-04-03 14:45:00,110.57,110.57,110.52,110.52,7400.0,86.5506,86.5506,86.5114,86.5114,7400.0
2014-04-03 14:50:00,110.53,110.62,110.53,110.6,25300.0,86.5193,86.5897,86.5193,86.5741,25300.0
2014-04-03 14:55:00,110.62,110.73,110.62,110.73,8500.0,86.5897,86.6758,86.5897,86.6758,8500.0
2014-04-03 15:00:00,110.73,110.77,110.73,110.76,8800.0,86.6758,86.7071,86.6758,86.6993,8800.0
2014-04-03 15:05:00,110.72,110.75,110.7,110.75,5700.0,86.668,86.6915,86.6523,86.6915,5700.0
2014-04-03 15:10:00,110.75,110.81,110.69,110.71,10800.0,86.6915,86.7384,86.6445,86.6602,10800.0
2014-04-03 15:15:00,110.7,110.82,110.69,110.73,16600.0,86.6523,86.7463,86.6445,86.6758,16600.0
2014-04-03 15:20:00,110.73,110.73,110.65,110.66,10000.0,86.6758,86.6758,86.6132,86.621,10000.0
2014-04-03 15:25:00,110.67,110.86,110.67,110.82,10300.0,86.6288,86.7776,86.6288,86.7463,10300.0
2014-04-03 15:30:00,110.82,110.83,110.79,110.82,9800.0,86.7463,86.7541,86.7228,86.7463,9800.0
2014-04-03 15:35:00,110.82,110.86,110.81,110.84,7800.0,86.7463,86.7776,86.7384,86.7619,7800.0
2014-04-03 15:40:00,110.84,110.9,110.84,110.88,12000.0,86.7619,86.8089,86.7619,86.7932,12000.0
2014-04-03 15:45:00,110.88,110.93,110.87,110.91,17200.0,86.7932,86.8324,86.7854,86.8167,17200.0
2014-04-03 15:50:00,110.92,110.93,110.84,110.87,27900.0,86.8245,86.8324,86.7619,86.7854,27900.0
2014-04-03 15:55:00,110.87,111.0,110.81,110.88,99900.0,86.7854,86.8872,86.7384,86.7932,99900.0
2014-04-04 09:30:00,111.35,111.42,110.7,110.7,37100.0,87.1611,87.2159,86.6523,86.6523,37100.0
2014-04-04 09:35:00,110.73,111.05,110.62,110.88,12300.0,86.6758,86.9263,86.5897,86.7932,12300.0
2014-04-04 09:40:00,110.95,110.95,110.62,110.75,8800.0,86.848,86.848,86.5897,86.6915,8800.0
2014-04-04 09:45:00,110.74,110.97,110.61,110.76,13100.0,86.6836,86.8637,86.5819,86.6993,13100.0
2014-04-04 09:50:00,110.76,110.9,110.69,110.84,8500.0,86.6993,86.8089,86.6445,86.7619,8500.0
2014-04-04 09:55:00,110.76,111.13,110.76,111.1,9300.0,86.6993,86.9889,86.6993,86.9654,9300.0
2014-04-04 10:00:00,111.03,111.25,111.0,111.22,17100.0,86.9106,87.0829,86.8872,87.0594,17100.0
2014-04-04 10:05:00,111.26,111.35,111.14,111.23,107900.0,87.0907,87.1611,86.9967,87.0672,107900.0
2014-04-04 10:10:00,111.3,111.32,111.05,111.07,74900.0,87.122,87.1376,86.9263,86.942,74900.0
2014-04-04 10:15:00,111.13,111.41,111.0,111.39,130300.0,86.9889,87.2081,86.8872,87.1924,130300.0
2014-04-04 10:20:00,111.37,111.5,111.31,111.45,30100.0,87.1768,87.2785,87.1298,87.2394,30100.0
2014-04-04 10:25:00,111.45,111.57,111.38,111.57,7800.0,87.2394,87.3333,87.1846,87.3333,7800.0
2014-04-04 10:30:00,111.59,111.83,111.59,111.68,7000.0,87.349,87.5369,87.349,87.4194,7000.0
2014-04-04 10:35:00,111.71,111.78,111.66,111.68,9800.0,87.4429,87.4977,87.4038,87.4194,9800.0
2014-04-04 10:40:00,111.7,111.74,111.62,111.68,6600.0,87.4351,87.4664,87.3725,87.4194,6600.0
2014-04-04 10:45:00,111.63,111.73,111.61,111.66,9200.0,87.3803,87.4586,87.3646,87.4038,9200.0
2014-04-04 10:50:00,111.67,111.74,111.62,111.71,6800.0,87.4116,87.4664,87.3725,87.4429,6800.0
2014-04-04 10:55:00,111.74,111.83,111.65,111.7,8400.0,87.4664,87.5369,87.396,87.4351,8400.0
2014-04-04 11:00:00,111.68,111.68,111.53,111.53,8100.0,87.4194,87.4194,87.302,87.302,8100.0
2014-04-04 11:05:00,111.51,111.51,111.07,111.07,8100.0,87.2864,87.2864,86.942,86.942,8100.0
2014-04-04 11:10:00,111.08,111.26,111.07,111.22,5500.0,86.9498,87.0907,86.942,87.0594,5500.0
2014-04-04 11:15:00,111.22,111.27,111.15,111.21,21700.0,87.0594,87.0985,87.0046,87.0515,21700.0
2014-04-04 11:20:00,111.17,111.24,110.98,110.98,12100.0,87.0202,87.075,86.8715,86.8715,12100.0
2014-04-04 11:25:00,110.94,111.06,110.84,110.99,8600.0,86.8402,86.9341,86.7619,86.8793,8600.0
2014-04-04 11:30:00,110.99,111.23,110.99,111.13,9100.0,86.8793,87.0672,86.8793,86.9889,9100.0
2014-04-04 11:35:00,111.11,111.11,110.85,110.9,9200.0,86.9733,86.9733,86.7697,86.8089,9200.0
2014-04-04 11:40:00,110.88,110.88,110.69,110.73,7400.0,86.7932,86.7932,86.6445,86.6758,7400.0
2014-04-04 11:45:00,110.72,110.72,110.44,110.57,9700.0,86.668,86.668,86.4488,86.5506,9700.0
2014-04-04 11:50:00,110.57,110.59,110.42,110.44,8900.0,86.5506,86.5662,86.4332,86.4488,8900.0
2014-04-04 11:55:00,110.42,110.72,110.42,110.72,4500.0,86.4332,86.668,86.4332,86.668,4500.0
2014-04-04 12:00:00,110.69,110.72,110.36,110.36,9300.0,86.6445,86.668,86.3862,86.3862,9300.0
2014-04-04 12:05:00,110.39,110.42,110.15,110.25,13500.0,86.4097,86.4332,86.2218,86.3001,13500.0
2014-04-04 12:10:00,110.26,110.3,110.08,110.25,4400.0,86.3079,86.3392,86.167,86.3001,4400.0
2014-04-04 12:15:00,110.25,110.42,110.25,110.33,11000.0,86.3001,86.4332,86.3001,86.3627,11000.0
2014-04-04 12:20:00,110.35,110.47,110.3,110.43,6200.0,86.3784,86.4723,86.3392,86.441,6200.0
2014-04-04 12:25:00,110.38,110.44,110.17,110.19,7600.0,86.4018,86.4488,86.2375,86.2531,7600.0
2014-04-04 12:30:00,110.17,110.27,110.17,110.17,5400.0,86.2375,86.3157,86.2375,86.2375,5400.0
2014-04-04 12:35:00,110.16,110.18,109.99,110.05,11500.0,86.2296,86.2453,86.0966,86.1435,11500.0
2014-04-04 12:40:00,110.1,110.1,109.91,109.91,4300.0,86.1827,86.1827,86.0339,86.0339,4300.0
2014-04-04 12:45:00,109.91,109.96,109.79,109.81,16500.0,86.0339,86.0731,85.94,85.9557,16500.0
2014-04-04 12:50:00,109.79,109.86,109.72,109.82,5800.0,85.94,85.9948,85.8852,85.9635,5800.0
2014-04-04 12:55:00,109.8,109.8,109.6,109.72,7700.0,85.9478,85.9478,85.7913,85.8852,7700.0
2014-04-04 13:00:00,109.71,109.8,109.62,109.71,19300.0,85.8774,85.9478,85.8069,85.8774,19300.0
2014-04-04 13:05:00,109.71,109.75,109.64,109.7,27200.0,85.8774,85.9087,85.8226,85.8696,27200.0
2014-04-04 13:10:00,109.7,109.78,109.66,109.76,15100.0,85.8696,85.9322,85.8383,85.9165,15100.0
2014-04-04 13:15:00,109.74,109.86,109.71,109.82,8400.0,85.9009,85.9948,85.8774,85.9635,8400.0
2014-04-04 13:20:00,109.8,109.83,109.66,109.7,14000.0,85.9478,85.9713,85.8383,85.8696,14000.0
2014-04-04 13:25:00,109.69,109.8,109.68,109.7,20700.0,85.8617,85.9478,85.8539,85.8696,20700.0
2014-04-04 13:30:00,109.69,109.71,109.6,109.64,10500.0,85.8617,85.8774,85.7913,85.8226,10500.0
2014-04-04 13:35:00,109.67,109.8,109.67,109.75,6500.0,85.8461,85.9478,85.8461,85.9087,6500.0
2014-04-04 13:40:00,109.75,109.75,109.61,109.66,7400.0,85.9087,85.9087,85.7991,85.8383,7400.0
2014-04-04 13:45:00,109.72,109.73,109.65,109.73,14100.0,85.8852,85.893,85.8304,85.893,14100.0
2014-04-04 13:50:00,109.71,109.74,109.62,109.65,12500.0,85.8774,85.9009,85.8069,85.8304,12500.0
2014-04-04 13:55:00,109.64,109.64,109.42,109.46,10900.0,85.8226,85.8226,85.6504,85.6817,10900.0
2014-04-04 14:00:00,109.46,109.55,109.38,109.38,9300.0,85.6817,85.7521,85.6191,85.6191,9300.0
2014-04-04 14:05:00,109.43,109.45,109.24,109.26,19900.0,85.6582,85.6739,85.5095,85.5251,19900.0
2014-04-04 14:10:00,109.25,109.29,109.14,109.28,6600.0,85.5173,85.5486,85.4312,85.5408,6600.0
2014-04-04 14:15:00,109.28,109.47,109.27,109.34,8500.0,85.5408,85.6895,85.533,85.5878,8500.0
2014-04-04 14:20:00,109.34,109.35,109.22,109.27,10900.0,85.5878,85.5956,85.4938,85.533,10900.0
2014-04-04 14:25:00,109.26,109.27,109.14,109.15,14600.0,85.5251,85.533,85.4312,85.439,14600.0
2014-04-04 14:30:00,109.16,109.21,109.07,109.07,6400.0,85.4469,85.486,85.3764,85.3764,6400.0
2014-04-04 14:35:00,109.07,109.07,108.8,108.82,15700.0,85.3764,85.3764,85.1651,85.1807,15700.0
2014-04-04 14:40:00,108.83,108.91,108.69,108.72,15400.0,85.1886,85.2512,85.079,85.1025,15400.0
2014-04-04 14:45:00,108.71,108.71,108.57,108.64,18000.0,85.0946,85.0946,84.985,85.0398,18000.0
2014-04-04 14:50:00,108.64,108.74,108.6,108.61,28500.0,85.0398,85.1181,85.0085,85.0163,28500.0
2014-04-04 14:55:00,108.61,108.71,108.57,108.64,40000.0,85.0163,85.0946,84.985,85.0398,40000.0
2014-04-04 15:00:00,108.64,108.64,108.49,108.49,25300.0,85.0398,85.0398,84.9224,84.9224,25300.0
2014-04-04 15:05:00,108.47,108.51,108.39,108.44,26800.0,84.9068,84.9381,84.8441,84.8833,26800.0
2014-04-04 15:10:00,108.47,108.53,108.44,108.52,37400.0,84.9068,84.9537,84.8833,84.9459,37400.0
2014-04-04 15:15:00,108.51,108.62,108.41,108.61,35300.0,84.9381,85.0242,84.8598,85.0163,35300.0
2014-04-04 15:20:00,108.6,108.67,108.54,108.59,26700.0,85.0085,85.0633,84.9616,85.0007,26700.0
2014-04-04 15:25:00,108.6,108.62,108.5,108.55,34500.0,85.0085,85.0242,84.9302,84.9694,34500.0
2014-04-04 15:30:00,108.51,108.53,108.35,108.38,41300.0,84.9381,84.9537,84.8128,84.8363,41300.0
2014-04-04 15:35:00,108.36,108.45,108.26,108.33,36100.0,84.8207,84.8911,84.7424,84.7972,36100.0
2014-04-04 15:40:00,108.34,108.39,108.16,108.18,46500.0,84.805,84.8441,84.6641,84.6798,46500.0
2014-04-04 15:45:00,108.19,108.4,108.01,108.38,98700.0,84.6876,84.852,84.5467,84.8363,98700.0
2014-04-04 15:50:00,108.38,108.45,108.33,108.44,56500.0,84.8363,84.8911,84.7972,84.8833,56500.0
2014-04-04 15:55:00,108.43,108.45,108.27,108.33,62100.0,84.8754,84.8911,84.7502,84.7972,62100.0
2014-04-07 09:30:00,108.29,109.25,108.29,108.86,37000.0,84.7659,85.5173,84.7659,85.212,37000.0
2014-04-07 09:35:00,108.92,108.94,108.48,108.48,13300.0,85.259,85.2747,84.9146,84.9146,13300.0
2014-04-07 09:40:00,108.48,108.63,108.15,108.27,14500.0,84.9146,85.032,84.6563,84.7502,14500.0
2014-04-07 09:45:00,108.23,108.62,108.22,108.51,57600.0,84.7189,85.0242,84.7111,84.9381,57600.0
2014-04-07 09:50:00,108.51,108.94,108.48,108.92,23900.0,84.9381,85.2747,84.9146,85.259,23900.0
2014-04-07 09:55:00,108.95,109.02,108.82,108.95,55300.0,85.2825,85.3373,85.1807,85.2825,55300.0
2014-04-07 10:00:00,108.94,108.99,108.76,108.99,164200.0,85.2747,85.3138,85.1338,85.3138,164200.0
2014-04-07 10:05:00,108.98,109.2,108.95,109.0,44100.0,85.306,85.4782,85.2825,85.3216,44100.0
2014-04-07 10:10:00,109.0,109.08,108.89,108.98,27300.0,85.3216,85.3842,85.2355,85.306,27300.0
2014-04-07 10:15:00,108.96,109.03,108.81,109.0,13900.0,85.2903,85.3451,85.1729,85.3216,13900.0
2014-04-07 10:20:00,109.0,109.0,108.83,108.92,13300.0,85.3216,85.3216,85.1886,85.259,13300.0
2014-04-07 10:25:00,108.93,109.03,108.77,108.77,12100.0,85.2668,85.3451,85.1416,85.1416,12100.0
2014-04-07 10:30:00,108.75,108.87,108.66,108.87,10800.0,85.1259,85.2199,85.0555,85.2199,10800.0
2014-04-07 10:35:00,108.87,108.88,108.6,108.69,10200.0,85.2199,85.2277,85.0085,85.079,10200.0
2014-04-07 10:40:00,108.69,108.81,108.56,108.81,7100.0,85.079,85.1729,84.9772,85.1729,7100.0
2014-04-07 10:45:00,108.81,108.81,108.57,108.61,21900.0,85.1729,85.1729,84.985,85.0163,21900.0
2014-04-07 10:50:00,108.58,108.6,108.42,108.53,15100.0,84.9929,85.0085,84.8676,84.9537,15100.0
2014-04-07 10:55:00,108.49,108.52,108.38,108.4,8700.0,84.9224,84.9459,84.8363,84.852,8700.0
2014-04-07 11:00:00,108.4,108.45,108.27,108.32,36700.0,84.852,84.8911,84.7502,84.7893,36700.0
2014-04-07 11:05:00,108.32,108.36,108.23,108.23,19000.0,84.7893,84.8207,84.7189,84.7189,19000.0
2014-04-07 11:10:00,108.22,108.35,108.19,108.22,37200.0,84.7111,84.8128,84.6876,84.7111,37200.0
2014-04-07 11:15:00,108.18,108.2,108.0,108.01,32300.0,84.6798,84.6954,84.5389,84.5467,32300.0
2014-04-07 11:20:00,108.01,108.08,107.88,107.88,24300.0,84.5467,84.6015,84.4449,84.4449,24300.0
2014-04-07 11:25:00,107.87,107.89,107.76,107.89,10500.0,84.4371,84.4528,84.351,84.4528,10500.0
2014-04-07 11:30:00,107.91,108.1,107.88,108.03,14600.0,84.4684,84.6171,84.4449,84.5623,14600.0
2014-04-07 11:35:00,108.04,108.12,107.94,107.94,19500.0,84.5702,84.6328,84.4919,84.4919,19500.0
2014-04-07 11:40:00,107.98,107.99,107.82,107.85,13600.0,84.5232,84.531,84.398,84.4214,13600.0
2014-04-07 11:45:00,107.85,108.0,107.82,107.84,7700.0,84.4214,84.5389,84.398,84.4136,7700.0
2014-04-07 11:50:00,107.85,107.89,107.75,107.78,11700.0,84.4214,84.4528,84.3432,84.3666,11700.0
2014-04-07 11:55:00,107.75,107.78,107.48,107.56,44500.0,84.3432,84.3666,84.1318,84.1944,44500.0
2014-04-07 12:00:00,107.54,107.64,107.5,107.5,16400.0,84.1788,84.2571,84.1475,84.1475,16400.0
2014-04-07 12:05:00,107.49,107.61,107.48,107.6,7200.0,84.1396,84.2336,84.1318,84.2258,7200.0
2014-04-07 12:10:00,107.6,107.61,107.48,107.5,7300.0,84.2258,84.2336,84.1318,84.1475,7300.0
2014-04-07 12:15:00,107.5,107.55,107.4,107.4,9200.0,84.1475,84.1866,84.0692,84.0692,9200.0
2014-04-07 12:20:00,107.39,107.62,107.39,107.58,7200.0,84.0614,84.2414,84.0614,84.2101,7200.0
2014-04-07 12:25:00,107.61,107.68,107.6,107.66,5200.0,84.2336,84.2884,84.2258,84.2727,5200.0
2014-04-07 12:30:00,107.63,107.78,107.61,107.68,11800.0,84.2492,84.3666,84.2336,84.2884,11800.0
2014-04-07 12:35:00,107.65,107.78,107.6,107.71,12000.0,84.2649,84.3666,84.2258,84.3119,12000.0
2014-04-07 12:40:00,107.73,107.86,107.73,107.8,8400.0,84.3275,84.4293,84.3275,84.3823,8400.0
2014-04-07 12:45:00,107.8,107.82,107.69,107.71,7800.0,84.3823,84.398,84.2962,84.3119,7800.0
2014-04-07 12:50:00,107.7,107.72,107.62,107.72,6200.0,84.304,84.3197,84.2414,84.3197,6200.0
2014-04-07 12:55:00,107.73,107.82,107.7,107.78,5400.0,84.3275,84.398,84.304,84.3666,5400.0
2014-04-07 13:00:00,107.81,107.86,107.73,107.75,6200.0,84.3901,84.4293,84.3275,84.3432,6200.0
2014-04-07 13:05:00,107.74,107.74,107.26,107.27,14200.0,84.3353,84.3353,83.9596,83.9674,14200.0
2014-04-07 13:10:00,107.26,107.28,107.14,107.27,15600.0,83.9596,83.9753,83.8657,83.9674,15600.0
2014-04-07 13:15:00,107.27,107.39,107.27,107.37,5100.0,83.9674,84.0614,83.9674,84.0457,5100.0
2014-04-07 13:20:00,107.37,107.56,107.37,107.56,29200.0,84.0457,84.1944,84.0457,84.1944,29200.0
2014-04-07 13:25:00,107.56,107.62,107.28,107.33,13700.0,84.1944,84.2414,83.9753,84.0144,13700.0
2014-04-07 13:30:00,107.33,107.38,107.22,107.32,10000.0,84.0144,84.0535,83.9283,84.0066,10000.0
2014-04-07 13:35:00,107.32,107.37,107.25,107.31,29200.0,84.0066,84.0457,83.9518,83.9987,29200.0
2014-04-07 13:40:00,107.31,107.46,107.3,107.33,4900.0,83.9987,84.1162,83.9909,84.0144,4900.0
2014-04-07 13:45:00,107.39,107.48,107.38,107.44,6000.0,84.0614,84.1318,84.0535,84.1005,6000.0
2014-04-07 13:50:00,107.44,107.53,107.43,107.52,6700.0,84.1005,84.171,84.0927,84.1631,6700.0
2014-04-07 13:55:00,107.5,107.59,107.47,107.58,9700.0,84.1475,84.2179,84.124,84.2101,9700.0
2014-04-07 14:00:00,107.58,107.67,107.51,107.67,14200.0,84.2101,84.2805,84.1553,84.2805,14200.0
2014-04-07 14:05:00,107.64,107.68,107.58,107.61,10800.0,84.2571,84.2884,84.2101,84.2336,10800.0
2014-04-07 14:10:00,107.61,107.61,107.37,107.38,17400.0,84.2336,84.2336,84.0457,84.0535,17400.0
2014-04-07 14:15:00,107.37,107.4,107.29,107.31,15400.0,84.0457,84.0692,83.9831,83.9987,15400.0
2014-04-07 14:20:00,107.3,107.3,107.2,107.22,14600.0,83.9909,83.9909,83.9126,83.9283,14600.0
2014-04-07 14:25:00,107.22,107.29,107.2,107.24,12500.0,83.9283,83.9831,83.9126,83.944,12500.0
2014-04-07 14:30:00,107.27,107.27,107.2,107.22,13500.0,83.9674,83.9674,83.9126,83.9283,13500.0
2014-04-07 14:35:00,107.2,107.36,107.17,107.34,21100.0,83.9126,84.0379,83.8892,84.0222,21100.0
2014-04-07 14:40:00,107.35,107.64,107.31,107.64,20200.0,84.0301,84.2571,83.9987,84.2571,20200.0
2014-04-07 14:45:00,107.63,107.76,107.62,107.75,14100.0,84.2492,84.351,84.2414,84.3432,14100.0
2014-04-07 14:50:00,107.76,107.88,107.73,107.87,13900.0,84.351,84.4449,84.3275,84.4371,13900.0
2014-04-07 14:55:00,107.87,107.92,107.82,107.83,15900.0,84.4371,84.4762,84.398,84.4058,15900.0
2014-04-07 15:00:00,107.81,107.87,107.6,107.62,31000.0,84.3901,84.4371,84.2258,84.2414,31000.0
2014-04-07 15:05:00,107.58,107.75,107.55,107.75,17800.0,84.2101,84.3432,84.1866,84.3432,17800.0
2014-04-07 15:10:00,107.76,108.0,107.73,108.0,20800.0,84.351,84.5389,84.3275,84.5389,20800.0
2014-04-07 15:15:00,107.99,108.09,107.99,108.08,22300.0,84.531,84.6093,84.531,84.6015,22300.0
2014-04-07 15:20:00,108.07,108.12,107.95,108.04,20100.0,84.5937,84.6328,84.4997,84.5702,20100.0
2014-04-07 15:25:00,108.04,108.18,108.04,108.16,17900.0,84.5702,84.6798,84.5702,84.6641,17900.0
2014-04-07 15:30:00,108.16,108.18,107.99,107.99,84300.0,84.6641,84.6798,84.531,84.531,84300.0
2014-04-07 15:35:00,107.99,108.12,107.99,108.08,23700.0,84.531,84.6328,84.531,84.6015,23700.0
2014-04-07 15:40:00,108.06,108.07,107.95,107.95,28900.0,84.5858,84.5937,84.4997,84.4997,28900.0
2014-04-07 15:45:00,107.95,107.98,107.82,107.85,42900.0,84.4997,84.5232,84.398,84.4214,42900.0
2014-04-07 15:50:00,107.85,107.85,107.7,107.71,43200.0,84.4214,84.4214,84.304,84.3119,43200.0
2014-04-07 15:55:00,107.7,107.75,107.62,107.65,82800.0,84.304,84.3432,84.2414,84.2649,82800.0
2014-04-08 09:30:00,107.65,107.83,107.08,107.44,30500.0,84.2649,84.4058,83.8187,84.1005,30500.0
2014-04-08 09:35:00,107.46,107.85,107.43,107.75,28400.0,84.1162,84.4214,84.0927,84.3432,28400.0
2014-04-08 09:40:00,107.74,108.0,107.74,107.87,12800.0,84.3353,84.5389,84.3353,84.4371,12800.0
2014-04-08 09:45:00,107.91,107.91,107.34,107.34,36800.0,84.4684,84.4684,84.0222,84.0222,36800.0
2014-04-08 09:50:00,107.37,107.37,106.95,106.99,39400.0,84.0457,84.0457,83.717,83.7483,39400.0
2014-04-08 09:55:00,106.98,107.0,106.72,106.91,54300.0,83.7404,83.7561,83.5369,83.6856,54300.0
2014-04-08 10:00:00,106.93,107.25,106.91,107.2,137000.0,83.7013,83.9518,83.6856,83.9126,137000.0
2014-04-08 10:05:00,107.17,107.46,107.14,107.4,49300.0,83.8892,84.1162,83.8657,84.0692,49300.0
2014-04-08 10:10:00,107.34,107.34,106.91,107.0,33700.0,84.0222,84.0222,83.6856,83.7561,33700.0
2014-04-08 10:15:00,107.0,107.04,106.75,106.76,25000.0,83.7561,83.7874,83.5604,83.5682,25000.0
2014-04-08 10:20:00,106.77,106.77,106.26,106.41,36000.0,83.5761,83.5761,83.1768,83.2943,36000.0
2014-04-08 10:25:00,106.4,106.5,106.25,106.28,31200.0,83.2864,83.3647,83.169,83.1925,31200.0
2014-04-08 10:30:00,106.27,106.32,106.17,106.24,61700.0,83.1847,83.2238,83.1064,83.1612,61700.0
2014-04-08 10:35:00,106.22,106.27,106.1,106.25,35100.0,83.1455,83.1847,83.0516,83.169,35100.0
2014-04-08 10:40:00,106.27,106.56,106.2,106.47,30500.0,83.1847,83.4117,83.1299,83.3412,30500.0
2014-04-08 10:45:00,106.5,106.54,106.46,106.5,35300.0,83.3647,83.396,83.3334,83.3647,35300.0
2014-04-08 10:50:00,106.5,106.75,106.49,106.67,31700.0,83.3647,83.5604,83.3569,83.4978,31700.0
2014-04-08 10:55:00,106.66,106.8,106.66,106.75,20200.0,83.49,83.5995,83.49,83.5604,20200.0
2014-04-08 11:00:00,106.75,106.87,106.7,106.73,22600.0,83.5604,83.6543,83.5213,83.5447,22600.0
2014-04-08 11:05:00,106.73,106.77,106.6,106.75,15700.0,83.5447,83.5761,83.443,83.5604,15700.0
2014-04-08 11:10:00,106.76,106.76,106.56,106.65,14700.0,83.5682,83.5682,83.4117,83.4821,14700.0
2014-04-08 11:15:00,106.69,106.98,106.68,106.95,15300.0,83.5134,83.7404,83.5056,83.717,15300.0
2014-04-08 11:20:00,106.95,106.97,106.78,106.83,16500.0,83.717,83.7326,83.5839,83.623,16500.0
2014-04-08 11:25:00,106.85,106.85,106.67,106.75,9000.0,83.6387,83.6387,83.4978,83.5604,9000.0
2014-04-08 11:30:00,106.74,106.78,106.67,106.67,20900.0,83.5526,83.5839,83.4978,83.4978,20900.0
2014-04-08 11:35:00,106.67,106.71,106.5,106.58,18000.0,83.4978,83.5291,83.3647,83.4273,18000.0
2014-04-08 11:40:00,106.58,106.61,106.39,106.61,15500.0,83.4273,83.4508,83.2786,83.4508,15500.0
2014-04-08 11:45:00,106.62,106.72,106.38,106.41,17300.0,83.4586,83.5369,83.2708,83.2943,17300.0
2014-04-08 11:50:00,106.4,106.5,106.37,106.44,17000.0,83.2864,83.3647,83.2629,83.3177,17000.0
2014-04-08 11:55:00,106.43,106.63,106.43,106.6,10800.0,83.3099,83.4665,83.3099,83.443,10800.0
2014-04-08 12:00:00,106.61,106.61,106.46,106.53,15300.0,83.4508,83.4508,83.3334,83.3882,15300.0
2014-04-08 12:05:00,106.57,106.68,106.51,106.52,9600.0,83.4195,83.5056,83.3725,83.3804,9600.0
2014-04-08 12:10:00,106.52,106.58,106.44,106.48,12100.0,83.3804,83.4273,83.3177,83.3491,12100.0
2014-04-08 12:15:00,106.49,106.59,106.45,106.54,9300.0,83.3569,83.4352,83.3256,83.396,9300.0
2014-04-08 12:20:00,106.55,106.6,106.49,106.53,6300.0,83.4038,83.443,83.3569,83.3882,6300.0
2014-04-08 12:25:00,106.52,106.56,106.38,106.56,20300.0,83.3804,83.4117,83.2708,83.4117,20300.0
2014-04-08 12:30:00,106.58,106.62,106.45,106.54,12900.0,83.4273,83.4586,83.3256,83.396,12900.0
2014-04-08 12:35:00,106.55,106.74,106.55,106.69,9500.0,83.4038,83.5526,83.4038,83.5134,9500.0
2014-04-08 12:40:00,106.7,106.73,106.57,106.68,9000.0,83.5213,83.5447,83.4195,83.5056,9000.0
2014-04-08 12:45:00,106.67,106.78,106.66,106.67,8800.0,83.4978,83.5839,83.49,83.4978,8800.0
2014-04-08 12:50:00,106.66,106.72,106.6,106.63,26700.0,83.49,83.5369,83.443,83.4665,26700.0
2014-04-08 12:55:00,106.63,106.63,106.56,106.56,4000.0,83.4665,83.4665,83.4117,83.4117,4000.0
2014-04-08 13:00:00,106.57,106.67,106.57,106.62,13800.0,83.4195,83.4978,83.4195,83.4586,13800.0
2014-04-08 13:05:00,106.62,106.66,106.59,106.6,13200.0,83.4586,83.49,83.4352,83.443,13200.0
2014-04-08 13:10:00,106.64,106.67,106.61,106.64,21600.0,83.4743,83.4978,83.4508,83.4743,21600.0
2014-04-08 13:15:00,106.64,106.71,106.62,106.64,27100.0,83.4743,83.5291,83.4586,83.4743,27100.0
2014-04-08 13:20:00,106.64,106.71,106.61,106.64,31600.0,83.4743,83.5291,83.4508,83.4743,31600.0
2014-04-08 13:25:00,106.66,106.7,106.6,106.6,32000.0,83.49,83.5213,83.443,83.443,32000.0
2014-04-08 13:30:00,106.64,106.65,106.5,106.55,24600.0,83.4743,83.4821,83.3647,83.4038,24600.0
2014-04-08 13:35:00,106.54,106.62,106.52,106.59,18700.0,83.396,83.4586,83.3804,83.4352,18700.0
2014-04-08 13:40:00,106.6,106.65,106.59,106.63,19100.0,83.443,83.4821,83.4352,83.4665,19100.0
2014-04-08 13:45:00,106.63,106.68,106.56,106.56,29600.0,83.4665,83.5056,83.4117,83.4117,29600.0
2014-04-08 13:50:00,106.56,106.63,106.48,106.61,10100.0,83.4117,83.4665,83.3491,83.4508,10100.0
2014-04-08 13:55:00,106.61,106.67,106.56,106.66,20300.0,83.4508,83.4978,83.4117,83.49,20300.0
2014-04-08 14:00:00,106.65,106.7,106.56,106.56,23100.0,83.4821,83.5213,83.4117,83.4117,23100.0
2014-04-08 14:05:00,106.56,106.61,106.48,106.52,17900.0,83.4117,83.4508,83.3491,83.3804,17900.0
2014-04-08 14:10:00,106.51,106.6,106.51,106.53,13100.0,83.3725,83.443,83.3725,83.3882,13100.0
2014-04-08 14:15:00,106.54,106.55,106.36,106.42,6900.0,83.396,83.4038,83.2551,83.3021,6900.0
2014-04-08 14:20:00,106.46,106.5,106.39,106.46,9800.0,83.3334,83.3647,83.2786,83.3334,9800.0
2014-04-08 14:25:00,106.49,106.54,106.44,106.44,13300.0,83.3569,83.396,83.3177,83.3177,13300.0
2014-04-08 14:30:00,106.44,106.57,106.42,106.5,14200.0,83.3177,83.4195,83.3021,83.3647,14200.0
2014-04-08 14:35:00,106.51,106.51,106.34,106.34,12800.0,83.3725,83.3725,83.2395,83.2395,12800.0
2014-04-08 14:40:00,106.36,106.44,106.32,106.35,10800.0,83.2551,83.3177,83.2238,83.2473,10800.0
2014-04-08 14:45:00,106.36,106.43,106.35,106.41,16600.0,83.2551,83.3099,83.2473,83.2943,16600.0
2014-04-08 14:50:00,106.42,106.45,106.36,106.42,24200.0,83.3021,83.3256,83.2551,83.3021,24200.0
2014-04-08 14:55:00,106.42,106.49,106.34,106.35,22000.0,83.3021,83.3569,83.2395,83.2473,22000.0
2014-04-08 15:00:00,106.34,106.38,106.3,106.31,20900.0,83.2395,83.2708,83.2082,83.216,20900.0
2014-04-08 15:05:00,106.31,106.4,106.3,106.38,20600.0,83.216,83.2864,83.2082,83.2708,20600.0
2014-04-08 15:10:00,106.39,106.44,106.3,106.37,25900.0,83.2786,83.3177,83.2082,83.2629,25900.0
2014-04-08 15:15:00,106.38,106.43,106.34,106.37,34100.0,83.2708,83.3099,83.2395,83.2629,34100.0
2014-04-08 15:20:00,106.38,106.49,106.38,106.45,33500.0,83.2708,83.3569,83.2708,83.3256,33500.0
2014-04-08 15:25:00,106.45,106.55,106.45,106.52,22400.0,83.3256,83.4038,83.3256,83.3804,22400.0
2014-04-08 15:30:00,106.53,106.57,106.5,106.55,29700.0,83.3882,83.4195,83.3647,83.4038,29700.0
2014-04-08 15:35:00,106.55,106.69,106.55,106.64,32200.0,83.4038,83.5134,83.4038,83.4743,32200.0
2014-04-08 15:40:00,106.64,106.68,106.55,106.55,23800.0,83.4743,83.5056,83.4038,83.4038,23800.0
2014-04-08 15:45:00,106.54,106.59,106.45,106.45,37900.0,83.396,83.4352,83.3256,83.3256,37900.0
2014-04-08 15:50:00,106.45,106.48,106.36,106.38,58900.0,83.3256,83.3491,83.2551,83.2708,58900.0
2014-04-08 15:55:00,106.38,106.46,106.3,106.36,116800.0,83.2708,83.3334,83.2082,83.2551,116800.0
2014-04-09 09:30:00,106.05,106.33,106.05,106.33,40300.0,83.4888,83.7093,83.4888,83.7093,40300.0
2014-04-09 09:35:00,106.26,106.48,106.12,106.19,36200.0,83.6542,83.8274,83.5439,83.5991,36200.0
2014-04-09 09:40:00,106.12,106.36,106.05,106.13,27200.0,83.5439,83.7329,83.4888,83.5518,27200.0
2014-04-09 09:45:00,106.11,106.33,106.08,106.16,21600.0,83.5361,83.7093,83.5125,83.5754,21600.0
2014-04-09 09:50:00,106.16,106.4,106.06,106.34,23500.0,83.5754,83.7644,83.4967,83.7171,23500.0
2014-04-09 09:55:00,106.34,106.63,106.34,106.51,22600.0,83.7171,83.9454,83.7171,83.851,22600.0
2014-04-09 10:00:00,106.49,106.7,106.48,106.55,17700.0,83.8352,84.0006,83.8274,83.8825,17700.0
2014-04-09 10:05:00,106.53,106.7,106.53,106.53,17800.0,83.8667,84.0006,83.8667,83.8667,17800.0
2014-04-09 10:10:00,106.57,106.67,106.47,106.52,17300.0,83.8982,83.9769,83.8195,83.8589,17300.0
2014-04-09 10:15:00,106.57,106.69,106.57,106.64,20600.0,83.8982,83.9927,83.8982,83.9533,20600.0
2014-04-09 10:20:00,106.66,106.77,106.64,106.75,21200.0,83.9691,84.0557,83.9533,84.0399,21200.0
2014-04-09 10:25:00,106.76,106.79,106.62,106.69,20200.0,84.0478,84.0714,83.9376,83.9927,20200.0
2014-04-09 10:30:00,106.7,106.84,106.68,106.68,12200.0,84.0006,84.1108,83.9848,83.9848,12200.0
2014-04-09 10:35:00,106.67,106.8,106.65,106.77,6000.0,83.9769,84.0793,83.9612,84.0557,6000.0
2014-04-09 10:40:00,106.74,106.97,106.74,106.91,23300.0,84.032,84.2131,84.032,84.1659,23300.0
2014-04-09 10:45:00,106.93,106.95,106.73,106.84,11400.0,84.1816,84.1974,84.0242,84.1108,11400.0
2014-04-09 10:50:00,106.85,106.85,106.69,106.7,8100.0,84.1186,84.1186,83.9927,84.0006,8100.0
2014-04-09 10:55:00,106.71,106.78,106.69,106.71,7000.0,84.0084,84.0635,83.9927,84.0084,7000.0
2014-04-09 11:00:00,106.69,106.72,106.55,106.56,13100.0,83.9927,84.0163,83.8825,83.8903,13100.0
2014-04-09 11:05:00,106.56,106.63,106.53,106.63,8900.0,83.8903,83.9454,83.8667,83.9454,8900.0
2014-04-09 11:10:00,106.63,106.75,106.61,106.72,17100.0,83.9454,84.0399,83.9297,84.0163,17100.0
2014-04-09 11:15:00,106.73,106.85,106.73,106.8,12500.0,84.0242,84.1186,84.0242,84.0793,12500.0
2014-04-09 11:20:00,106.8,106.81,106.61,106.62,11600.0,84.0793,84.0872,83.9297,83.9376,11600.0
2014-04-09 11:25:00,106.62,106.69,106.54,106.69,15900.0,83.9376,83.9927,83.8746,83.9927,15900.0
2014-04-09 11:30:00,106.64,106.89,106.62,106.82,21900.0,83.9533,84.1501,83.9376,84.095,21900.0
2014-04-09 11:35:00,106.84,106.85,106.67,106.8,27900.0,84.1108,84.1186,83.9769,84.0793,27900.0
2014-04-09 11:40:00,106.79,106.86,106.77,106.84,9300.0,84.0714,84.1265,84.0557,84.1108,9300.0
2014-04-09 11:45:00,106.86,106.95,106.84,106.87,7200.0,84.1265,84.1974,84.1108,84.1344,7200.0
2014-04-09 11:50:00,106.9,106.95,106.85,106.9,14400.0,84.158,84.1974,84.1186,84.158,14400.0
2014-04-09 11:55:00,106.91,106.97,106.89,106.94,15500.0,84.1659,84.2131,84.1501,84.1895,15500.0
2014-04-09 12:00:00,106.93,107.03,106.91,106.91,9900.0,84.1816,84.2604,84.1659,84.1659,9900.0
2014-04-09 12:05:00,106.9,106.98,106.82,106.98,38300.0,84.158,84.221,84.095,84.221,38300.0
2014-04-09 12:10:00,106.99,107.0,106.9,106.99,11100.0,84.2289,84.2367,84.158,84.2289,11100.0
2014-04-09 12:15:00,107.0,107.04,106.91,107.04,6200.0,84.2367,84.2682,84.1659,84.2682,6200.0
2014-04-09 12:20:00,107.06,107.11,106.99,107.1,15600.0,84.284,84.3233,84.2289,84.3155,15600.0
2014-04-09 12:25:00,107.12,107.2,107.06,107.06,11700.0,84.3312,84.3942,84.284,84.284,11700.0
2014-04-09 12:30:00,107.08,107.17,107.07,107.08,18900.0,84.2997,84.3706,84.2918,84.2997,18900.0
2014-04-09 12:35:00,107.1,107.17,107.07,107.1,11400.0,84.3155,84.3706,84.2918,84.3155,11400.0
2014-04-09 12:40:00,107.11,107.22,107.08,107.19,16800.0,84.3233,84.4099,84.2997,84.3863,16800.0
2014-04-09 12:45:00,107.18,107.28,107.18,107.24,4600.0,84.3784,84.4572,84.3784,84.4257,4600.0
2014-04-09 12:50:00,107.2,107.21,107.08,107.11,5500.0,84.3942,84.4021,84.2997,84.3233,5500.0
2014-04-09 12:55:00,107.07,107.12,107.03,107.07,4000.0,84.2918,84.3312,84.2604,84.2918,4000.0
2014-04-09 13:00:00,107.09,107.15,107.01,107.02,11400.0,84.3076,84.3548,84.2446,84.2525,11400.0
2014-04-09 13:05:00,107.0,107.03,106.93,106.99,7600.0,84.2367,84.2604,84.1816,84.2289,7600.0
2014-04-09 13:10:00,107.0,107.02,106.93,106.93,18200.0,84.2367,84.2525,84.1816,84.1816,18200.0
2014-04-09 13:15:00,106.93,107.07,106.93,107.07,5200.0,84.1816,84.2918,84.1816,84.2918,5200.0
2014-04-09 13:20:00,107.07,107.16,107.07,107.16,4700.0,84.2918,84.3627,84.2918,84.3627,4700.0
2014-04-09 13:25:00,107.16,107.23,107.16,107.22,10100.0,84.3627,84.4178,84.3627,84.4099,10100.0
2014-04-09 13:30:00,107.22,107.32,107.16,107.3,18400.0,84.4099,84.4887,84.3627,84.4729,18400.0
2014-04-09 13:35:00,107.3,107.41,107.3,107.4,24600.0,84.4729,84.5595,84.4729,84.5516,24600.0
2014-04-09 13:40:00,107.4,107.47,107.38,107.46,9500.0,84.5516,84.6067,84.5359,84.5989,9500.0
2014-04-09 13:45:00,107.46,107.48,107.44,107.44,3700.0,84.5989,84.6146,84.5831,84.5831,3700.0
2014-04-09 13:50:00,107.45,107.46,107.3,107.32,10800.0,84.591,84.5989,84.4729,84.4887,10800.0
2014-04-09 13:55:00,107.31,107.31,107.23,107.25,3900.0,84.4808,84.4808,84.4178,84.4336,3900.0
2014-04-09 14:00:00,107.25,107.59,107.25,107.58,21700.0,84.4336,84.7012,84.4336,84.6933,21700.0
2014-04-09 14:05:00,107.58,107.69,107.55,107.64,15200.0,84.6933,84.7799,84.6697,84.7406,15200.0
2014-04-09 14:10:00,107.66,107.68,107.58,107.61,10500.0,84.7563,84.7721,84.6933,84.717,10500.0
2014-04-09 14:15:00,107.61,107.73,107.61,107.69,10300.0,84.717,84.8114,84.717,84.7799,10300.0
2014-04-09 14:20:00,107.71,107.82,107.71,107.77,5200.0,84.7957,84.8823,84.7957,84.8429,5200.0
2014-04-09 14:25:00,107.76,107.79,107.61,107.61,22800.0,84.8351,84.8587,84.717,84.717,22800.0
2014-04-09 14:30:00,107.64,107.79,107.63,107.78,25500.0,84.7406,84.8587,84.7327,84.8508,25500.0
2014-04-09 14:35:00,107.76,107.89,107.76,107.88,19000.0,84.8351,84.9374,84.8351,84.9295,19000.0
2014-04-09 14:40:00,107.89,107.92,107.84,107.88,16000.0,84.9374,84.961,84.898,84.9295,16000.0
2014-04-09 14:45:00,107.87,107.88,107.77,107.77,7200.0,84.9217,84.9295,84.8429,84.8429,7200.0
2014-04-09 14:50:00,107.77,107.9,107.75,107.89,12100.0,84.8429,84.9453,84.8272,84.9374,12100.0
2014-04-09 14:55:00,107.89,107.94,107.84,107.89,19500.0,84.9374,84.9768,84.898,84.9374,19500.0
2014-04-09 15:00:00,107.88,107.88,107.71,107.76,21200.0,84.9295,84.9295,84.7957,84.8351,21200.0
2014-04-09 15:05:00,107.76,107.85,107.75,107.81,11500.0,84.8351,84.9059,84.8272,84.8744,11500.0
2014-04-09 15:10:00,107.8,107.91,107.78,107.88,10500.0,84.8665,84.9531,84.8508,84.9295,10500.0
2014-04-09 15:15:00,107.89,107.98,107.87,107.98,13600.0,84.9374,85.0082,84.9217,85.0082,13600.0
2014-04-09 15:20:00,107.98,108.05,107.94,108.02,26900.0,85.0082,85.0634,84.9768,85.0397,26900.0
2014-04-09 15:25:00,108.01,108.02,107.9,108.01,16500.0,85.0319,85.0397,84.9453,85.0319,16500.0
2014-04-09 15:30:00,108.01,108.13,107.93,108.13,25700.0,85.0319,85.1263,84.9689,85.1263,25700.0
2014-04-09 15:35:00,108.13,108.18,108.07,108.1,20300.0,85.1263,85.1657,85.0791,85.1027,20300.0
2014-04-09 15:40:00,108.09,108.14,107.99,108.06,20700.0,85.0948,85.1342,85.0161,85.0712,20700.0
2014-04-09 15:45:00,108.05,108.06,107.94,108.05,27200.0,85.0634,85.0712,84.9768,85.0634,27200.0
2014-04-09 15:50:00,108.05,108.09,107.92,107.96,26000.0,85.0634,85.0948,84.961,84.9925,26000.0
2014-04-09 15:55:00,107.96,108.09,107.96,108.05,51700.0,84.9925,85.0948,84.9925,85.0634,51700.0
2014-04-10 09:30:00,108.27,108.7,108.11,108.28,37300.0,85.2366,85.5751,85.1106,85.2444,37300.0
2014-04-10 09:35:00,108.29,108.29,107.86,108.08,13300.0,85.2523,85.2523,84.9138,85.087,13300.0
2014-04-10 09:40:00,108.07,108.44,107.96,108.21,15000.0,85.0791,85.3704,84.9925,85.1893,15000.0
2014-04-10 09:45:00,108.26,108.28,107.98,107.98,18000.0,85.2287,85.2444,85.0082,85.0082,18000.0
2014-04-10 09:50:00,108.0,108.19,107.98,108.08,14300.0,85.024,85.1736,85.0082,85.087,14300.0
2014-04-10 09:55:00,108.04,108.07,107.89,107.96,6300.0,85.0555,85.0791,84.9374,84.9925,6300.0
2014-04-10 10:00:00,107.95,107.98,107.82,107.91,6700.0,84.9846,85.0082,84.8823,84.9531,6700.0
2014-04-10 10:05:00,107.91,108.14,107.84,108.13,11700.0,84.9531,85.1342,84.898,85.1263,11700.0
2014-04-10 10:10:00,108.19,108.39,108.15,108.22,10600.0,85.1736,85.331,85.1421,85.1972,10600.0
2014-04-10 10:15:00,108.16,108.19,107.91,107.92,12500.0,85.15,85.1736,84.9531,84.961,12500.0
2014-04-10 10:20:00,107.89,108.12,107.89,108.07,7800.0,84.9374,85.1185,84.9374,85.0791,7800.0
2014-04-10 10:25:00,108.07,108.24,108.03,108.18,5900.0,85.0791,85.2129,85.0476,85.1657,5900.0
2014-04-10 10:30:00,108.16,108.16,108.01,108.08,7600.0,85.15,85.15,85.0319,85.087,7600.0
2014-04-10 10:35:00,108.07,108.09,107.91,107.91,5600.0,85.0791,85.0948,84.9531,84.9531,5600.0
2014-04-10 10:40:00,107.94,107.94,107.78,107.79,8300.0,84.9768,84.9768,84.8508,84.8587,8300.0
2014-04-10 10:45:00,107.79,107.85,107.61,107.61,9100.0,84.8587,84.9059,84.717,84.717,9100.0
2014-04-10 10:50:00,107.6,107.69,107.54,107.65,12100.0,84.7091,84.7799,84.6619,84.7485,12100.0
2014-04-10 10:55:00,107.65,107.73,107.52,107.52,15400.0,84.7485,84.8114,84.6461,84.6461,15400.0
2014-04-10 11:00:00,107.42,107.46,107.28,107.33,5900.0,84.5674,84.5989,84.4572,84.4965,5900.0
2014-04-10 11:05:00,107.31,107.33,107.15,107.33,6500.0,84.4808,84.4965,84.3548,84.4965,6500.0
2014-04-10 11:10:00,107.32,107.5,107.25,107.5,9100.0,84.4887,84.6304,84.4336,84.6304,9100.0
2014-04-10 11:15:00,107.5,107.54,107.36,107.39,11400.0,84.6304,84.6619,84.5201,84.5438,11400.0
2014-04-10 11:20:00,107.36,107.45,107.28,107.28,3000.0,84.5201,84.591,84.4572,84.4572,3000.0
2014-04-10 11:25:00,107.24,107.25,107.0,107.0,9000.0,84.4257,84.4336,84.2367,84.2367,9000.0
2014-04-10 11:30:00,107.03,107.33,107.01,107.33,14200.0,84.2604,84.4965,84.2446,84.4965,14200.0
2014-04-10 11:35:00,107.33,107.33,107.22,107.22,6600.0,84.4965,84.4965,84.4099,84.4099,6600.0
2014-04-10 11:40:00,107.28,107.44,107.22,107.38,6200.0,84.4572,84.5831,84.4099,84.5359,6200.0
2014-04-10 11:45:00,107.35,107.4,107.24,107.24,4100.0,84.5123,84.5516,84.4257,84.4257,4100.0
2014-04-10 11:50:00,107.23,107.27,107.19,107.19,4600.0,84.4178,84.4493,84.3863,84.3863,4600.0
2014-04-10 11:55:00,107.19,107.23,107.09,107.16,6900.0,84.3863,84.4178,84.3076,84.3627,6900.0
2014-04-10 12:00:00,107.12,107.23,106.91,106.96,12500.0,84.3312,84.4178,84.1659,84.2052,12500.0
2014-04-10 12:05:00,106.95,106.95,106.82,106.86,7100.0,84.1974,84.1974,84.095,84.1265,7100.0
2014-04-10 12:10:00,106.86,106.86,106.69,106.77,10800.0,84.1265,84.1265,83.9927,84.0557,10800.0
2014-04-10 12:15:00,106.81,106.96,106.76,106.86,12400.0,84.0872,84.2052,84.0478,84.1265,12400.0
2014-04-10 12:20:00,106.9,106.98,106.75,106.75,14800.0,84.158,84.221,84.0399,84.0399,14800.0
2014-04-10 12:25:00,106.78,106.88,106.76,106.77,8300.0,84.0635,84.1423,84.0478,84.0557,8300.0
2014-04-10 12:30:00,106.75,106.88,106.73,106.74,10800.0,84.0399,84.1423,84.0242,84.032,10800.0
2014-04-10 12:35:00,106.74,106.8,106.71,106.75,5900.0,84.032,84.0793,84.0084,84.0399,5900.0
2014-04-10 12:40:00,106.74,106.81,106.58,106.66,15200.0,84.032,84.0872,83.9061,83.9691,15200.0
2014-04-10 12:45:00,106.68,106.68,106.54,106.56,7100.0,83.9848,83.9848,83.8746,83.8903,7100.0
2014-04-10 12:50:00,106.56,106.61,106.5,106.59,6400.0,83.8903,83.9297,83.8431,83.914,6400.0
2014-04-10 12:55:00,106.59,106.63,106.45,106.5,17300.0,83.914,83.9454,83.8037,83.8431,17300.0
2014-04-10 13:00:00,106.51,106.62,106.5,106.6,14900.0,83.851,83.9376,83.8431,83.9218,14900.0
2014-04-10 13:05:00,106.6,106.68,106.55,106.64,11400.0,83.9218,83.9848,83.8825,83.9533,11400.0
2014-04-10 13:10:00,106.63,106.68,106.47,106.5,6700.0,83.9454,83.9848,83.8195,83.8431,6700.0
2014-04-10 13:15:00,106.47,106.53,106.31,106.33,19200.0,83.8195,83.8667,83.6935,83.7093,19200.0
2014-04-10 13:20:00,106.3,106.32,106.25,106.26,11400.0,83.6857,83.7014,83.6463,83.6542,11400.0
2014-04-10 13:25:00,106.27,106.41,106.21,106.37,14600.0,83.662,83.7723,83.6148,83.7408,14600.0
2014-04-10 13:30:00,106.37,106.44,106.33,106.39,15300.0,83.7408,83.7959,83.7093,83.7565,15300.0
2014-04-10 13:35:00,106.38,106.45,106.35,106.4,12800.0,83.7486,83.8037,83.725,83.7644,12800.0
2014-04-10 13:40:00,106.4,106.47,106.36,106.47,13900.0,83.7644,83.8195,83.7329,83.8195,13900.0
2014-04-10 13:45:00,106.48,106.53,106.4,106.47,10400.0,83.8274,83.8667,83.7644,83.8195,10400.0
2014-04-10 13:50:00,106.47,106.54,106.35,106.52,10100.0,83.8195,83.8746,83.725,83.8589,10100.0
2014-04-10 13:55:00,106.56,106.65,106.56,106.6,16400.0,83.8903,83.9612,83.8903,83.9218,16400.0
2014-04-10 14:00:00,106.58,106.59,106.49,106.59,12600.0,83.9061,83.914,83.8352,83.914,12600.0
2014-04-10 14:05:00,106.59,106.62,106.49,106.5,18700.0,83.914,83.9376,83.8352,83.8431,18700.0
2014-04-10 14:10:00,106.49,106.59,106.49,106.57,11300.0,83.8352,83.914,83.8352,83.8982,11300.0
2014-04-10 14:15:00,106.55,106.61,106.5,106.57,24900.0,83.8825,83.9297,83.8431,83.8982,24900.0
2014-04-10 14:20:00,106.58,106.63,106.53,106.61,18100.0,83.9061,83.9454,83.8667,83.9297,18100.0
2014-04-10 14:25:00,106.6,106.6,106.45,106.45,10100.0,83.9218,83.9218,83.8037,83.8037,10100.0
2014-04-10 14:30:00,106.47,106.47,106.38,106.45,18600.0,83.8195,83.8195,83.7486,83.8037,18600.0
2014-04-10 14:35:00,106.45,106.45,106.29,106.37,16400.0,83.8037,83.8037,83.6778,83.7408,16400.0
2014-04-10 14:40:00,106.37,106.47,106.36,106.44,32100.0,83.7408,83.8195,83.7329,83.7959,32100.0
2014-04-10 14:45:00,106.41,106.43,106.23,106.25,20100.0,83.7723,83.788,83.6305,83.6463,20100.0
2014-04-10 14:50:00,106.24,106.31,106.18,106.2,19300.0,83.6384,83.6935,83.5912,83.6069,19300.0
2014-04-10 14:55:00,106.23,106.27,106.14,106.22,12000.0,83.6305,83.662,83.5597,83.6227,12000.0
2014-04-10 15:00:00,106.19,106.2,105.93,105.93,31700.0,83.5991,83.6069,83.3944,83.3944,31700.0
2014-04-10 15:05:00,105.92,105.93,105.71,105.72,17700.0,83.3865,83.3944,83.2212,83.229,17700.0
2014-04-10 15:10:00,105.71,105.81,105.65,105.78,18300.0,83.2212,83.2999,83.1739,83.2763,18300.0
2014-04-10 15:15:00,105.79,105.92,105.72,105.91,24400.0,83.2842,83.3865,83.229,83.3786,24400.0
2014-04-10 15:20:00,105.9,105.9,105.72,105.77,22000.0,83.3708,83.3708,83.229,83.2684,22000.0
2014-04-10 15:25:00,105.79,105.87,105.71,105.83,13500.0,83.2842,83.3471,83.2212,83.3156,13500.0
2014-04-10 15:30:00,105.79,105.99,105.73,105.99,18900.0,83.2842,83.4416,83.2369,83.4416,18900.0
2014-04-10 15:35:00,106.0,106.03,105.93,105.97,13800.0,83.4495,83.4731,83.3944,83.4259,13800.0
2014-04-10 15:40:00,105.99,106.05,105.91,106.05,18900.0,83.4416,83.4888,83.3786,83.4888,18900.0
2014-04-10 15:45:00,106.04,106.14,106.03,106.13,37100.0,83.481,83.5597,83.4731,83.5518,37100.0
2014-04-10 15:50:00,106.13,106.13,105.88,105.93,39300.0,83.5518,83.5518,83.355,83.3944,39300.0
2014-04-10 15:55:00,105.94,105.94,105.7,105.71,84200.0,83.4022,83.4022,83.2133,83.2212,84200.0
2014-04-11 09:30:00,105.37,105.6,104.94,105.26,45400.0,82.9535,83.1346,82.615,82.8669,45400.0
2014-04-11 09:35:00,105.2,105.57,105.07,105.55,21300.0,82.8197,83.111,82.7173,83.0952,21300.0
2014-04-11 09:40:00,105.52,105.82,105.48,105.76,14800.0,83.0716,83.3078,83.0401,83.2605,14800.0
2014-04-11 09:45:00,105.86,105.9,105.6,105.74,20800.0,83.3393,83.3708,83.1346,83.2448,20800.0
2014-04-11 09:50:00,105.77,105.97,105.73,105.9,17500.0,83.2684,83.4259,83.2369,83.3708,17500.0
2014-04-11 09:55:00,105.96,106.04,105.71,105.88,27800.0,83.418,83.481,83.2212,83.355,27800.0
2014-04-11 10:00:00,105.84,105.86,105.6,105.64,22000.0,83.3235,83.3393,83.1346,83.1661,22000.0
2014-04-11 10:05:00,105.62,105.8,105.55,105.6,13200.0,83.1503,83.292,83.0952,83.1346,13200.0
2014-04-11 10:10:00,105.59,105.65,105.33,105.44,14500.0,83.1267,83.1739,82.922,83.0086,14500.0
2014-04-11 10:15:00,105.4,105.52,105.09,105.14,16300.0,82.9771,83.0716,82.7331,82.7724,16300.0
2014-04-11 10:20:00,105.15,105.39,105.09,105.28,13500.0,82.7803,82.9692,82.7331,82.8826,13500.0
2014-04-11 10:25:00,105.39,105.44,105.24,105.26,13900.0,82.9692,83.0086,82.8512,82.8669,13900.0
2014-04-11 10:30:00,105.24,105.5,105.22,105.43,11100.0,82.8512,83.0558,82.8354,83.0007,11100.0
2014-04-11 10:35:00,105.43,105.48,105.17,105.17,22600.0,83.0007,83.0401,82.7961,82.7961,22600.0
2014-04-11 10:40:00,105.16,105.39,105.11,105.23,38500.0,82.7882,82.9692,82.7488,82.8433,38500.0
2014-04-11 10:45:00,105.22,105.34,105.11,105.2,20700.0,82.8354,82.9299,82.7488,82.8197,20700.0
2014-04-11 10:50:00,105.24,105.63,105.2,105.63,16700.0,82.8512,83.1582,82.8197,83.1582,16700.0
2014-04-11 10:55:00,105.66,105.86,105.62,105.82,7900.0,83.1818,83.3393,83.1503,83.3078,7900.0
2014-04-11 11:00:00,105.83,105.92,105.78,105.8,24000.0,83.3156,83.3865,83.2763,83.292,24000.0
2014-04-11 11:05:00,105.8,105.9,105.72,105.79,18700.0,83.292,83.3708,83.229,83.2842,18700.0
2014-04-11 11:10:00,105.76,105.96,105.74,105.95,22900.0,83.2605,83.418,83.2448,83.4101,22900.0
2014-04-11 11:15:00,105.95,106.14,105.95,106.12,12600.0,83.4101,83.5597,83.4101,83.5439,12600.0
2014-04-11 11:20:00,106.09,106.1,105.89,105.92,18000.0,83.5203,83.5282,83.3629,83.3865,18000.0
2014-04-11 11:25:00,105.93,105.96,105.75,105.82,10500.0,83.3944,83.418,83.2527,83.3078,10500.0
2014-04-11 11:30:00,105.83,105.85,105.75,105.81,5600.0,83.3156,83.3314,83.2527,83.2999,5600.0
2014-04-11 11:35:00,105.81,105.85,105.56,105.68,8400.0,83.2999,83.3314,83.1031,83.1976,8400.0
2014-04-11 11:40:00,105.72,105.81,105.69,105.77,5900.0,83.229,83.2999,83.2054,83.2684,5900.0
2014-04-11 11:45:00,105.76,105.77,105.64,105.66,10700.0,83.2605,83.2684,83.1661,83.1818,10700.0
2014-04-11 11:50:00,105.67,105.78,105.62,105.63,8400.0,83.1897,83.2763,83.1503,83.1582,8400.0
2014-04-11 11:55:00,105.62,105.77,105.62,105.77,6700.0,83.1503,83.2684,83.1503,83.2684,6700.0
2014-04-11 12:00:00,105.77,105.87,105.77,105.84,8800.0,83.2684,83.3471,83.2684,83.3235,8800.0
2014-04-11 12:05:00,105.88,105.88,105.72,105.77,7500.0,83.355,83.355,83.229,83.2684,7500.0
2014-04-11 12:10:00,105.75,105.77,105.58,105.58,3700.0,83.2527,83.2684,83.1188,83.1188,3700.0
2014-04-11 12:15:00,105.59,105.72,105.53,105.69,4400.0,83.1267,83.229,83.0795,83.2054,4400.0
2014-04-11 12:20:00,105.64,105.68,105.58,105.64,11600.0,83.1661,83.1976,83.1188,83.1661,11600.0
2014-04-11 12:25:00,105.65,105.82,105.65,105.76,18000.0,83.1739,83.3078,83.1739,83.2605,18000.0
2014-04-11 12:30:00,105.78,105.85,105.72,105.79,16000.0,83.2763,83.3314,83.229,83.2842,16000.0
2014-04-11 12:35:00,105.81,105.87,105.76,105.85,6400.0,83.2999,83.3471,83.2605,83.3314,6400.0
2014-04-11 12:40:00,105.91,105.98,105.87,105.88,5000.0,83.3786,83.4337,83.3471,83.355,5000.0
2014-04-11 12:45:00,105.88,105.99,105.88,105.95,7500.0,83.355,83.4416,83.355,83.4101,7500.0
2014-04-11 12:50:00,105.95,105.95,105.8,105.8,8800.0,83.4101,83.4101,83.292,83.292,8800.0
2014-04-11 12:55:00,105.73,105.84,105.72,105.84,9600.0,83.2369,83.3235,83.229,83.3235,9600.0
2014-04-11 13:00:00,105.85,105.85,105.67,105.67,8200.0,83.3314,83.3314,83.1897,83.1897,8200.0
2014-04-11 13:05:00,105.67,105.67,105.37,105.42,15900.0,83.1897,83.1897,82.9535,82.9929,15900.0
2014-04-11 13:10:00,105.43,105.55,105.39,105.41,11900.0,83.0007,83.0952,82.9692,82.985,11900.0
2014-04-11 13:15:00,105.41,105.47,105.37,105.42,11900.0,82.985,83.0322,82.9535,82.9929,11900.0
2014-04-11 13:20:00,105.4,105.44,105.32,105.33,10500.0,82.9771,83.0086,82.9141,82.922,10500.0
2014-04-11 13:25:00,105.31,105.41,105.29,105.37,7300.0,82.9063,82.985,82.8905,82.9535,7300.0
2014-04-11 13:30:00,105.39,105.51,105.24,105.51,7100.0,82.9692,83.0637,82.8512,83.0637,7100.0
2014-04-11 13:35:00,105.51,105.57,105.46,105.56,5500.0,83.0637,83.111,83.0244,83.1031,5500.0
2014-04-11 13:40:00,105.54,105.72,105.54,105.67,12200.0,83.0873,83.229,83.0873,83.1897,12200.0
2014-04-11 13:45:00,105.68,105.81,105.66,105.71,9300.0,83.1976,83.2999,83.1818,83.2212,9300.0
2014-04-11 13:50:00,105.7,105.7,105.64,105.65,7700.0,83.2133,83.2133,83.1661,83.1739,7700.0
2014-04-11 13:55:00,105.62,105.62,105.5,105.52,4200.0,83.1503,83.1503,83.0558,83.0716,4200.0
2014-04-11 14:00:00,105.53,105.61,105.5,105.53,9500.0,83.0795,83.1424,83.0558,83.0795,9500.0
2014-04-11 14:05:00,105.54,105.67,105.54,105.58,4800.0,83.0873,83.1897,83.0873,83.1188,4800.0
2014-04-11 14:10:00,105.6,105.6,105.46,105.46,5100.0,83.1346,83.1346,83.0244,83.0244,5100.0
2014-04-11 14:15:00,105.52,105.52,105.44,105.44,2800.0,83.0716,83.0716,83.0086,83.0086,2800.0
2014-04-11 14:20:00,105.42,105.43,105.37,105.39,4100.0,82.9929,83.0007,82.9535,82.9692,4100.0
2014-04-11 14:25:00,105.36,105.46,105.2,105.37,7300.0,82.9456,83.0244,82.8197,82.9535,7300.0
2014-04-11 14:30:00,105.32,105.38,105.28,105.29,5200.0,82.9141,82.9614,82.8826,82.8905,5200.0
2014-04-11 14:35:00,105.28,105.36,105.25,105.26,5600.0,82.8826,82.9456,82.859,82.8669,5600.0
2014-04-11 14:40:00,105.21,105.29,105.15,105.19,7600.0,82.8275,82.8905,82.7803,82.8118,7600.0
2014-04-11 14:45:00,105.16,105.16,105.04,105.05,8200.0,82.7882,82.7882,82.6937,82.7016,8200.0
2014-04-11 14:50:00,105.09,105.21,105.03,105.21,21200.0,82.7331,82.8275,82.6858,82.8275,21200.0
2014-04-11 14:55:00,105.22,105.32,105.21,105.24,11300.0,82.8354,82.9141,82.8275,82.8512,11300.0
2014-04-11 15:00:00,105.24,105.24,105.04,105.09,12900.0,82.8512,82.8512,82.6937,82.7331,12900.0
2014-04-11 15:05:00,105.1,105.27,105.05,105.27,11500.0,82.7409,82.8748,82.7016,82.8748,11500.0
2014-04-11 15:10:00,105.27,105.31,105.24,105.27,15600.0,82.8748,82.9063,82.8512,82.8748,15600.0
2014-04-11 15:15:00,105.27,105.34,105.24,105.32,8600.0,82.8748,82.9299,82.8512,82.9141,8600.0
2014-04-11 15:20:00,105.33,105.56,105.33,105.56,18900.0,82.922,83.1031,82.922,83.1031,18900.0
2014-04-11 15:25:00,105.55,105.62,105.47,105.48,14000.0,83.0952,83.1503,83.0322,83.0401,14000.0
2014-04-11 15:30:00,105.48,105.48,105.34,105.39,11900.0,83.0401,83.0401,82.9299,82.9692,11900.0
2014-04-11 15:35:00,105.41,105.44,105.31,105.38,18700.0,82.985,83.0086,82.9063,82.9614,18700.0
2014-04-11 15:40:00,105.37,105.52,105.34,105.35,25100.0,82.9535,83.0716,82.9299,82.9378,25100.0
2014-04-11 15:45:00,105.34,105.34,105.12,105.23,24200.0,82.9299,82.9299,82.7567,82.8433,24200.0
2014-04-11 15:50:00,105.23,105.25,105.0,105.03,42500.0,82.8433,82.859,82.6622,82.6858,42500.0
2014-04-11 15:55:00,105.03,105.2,104.99,104.99,83100.0,82.6858,82.8197,82.6543,82.6543,83100.0
2014-04-14 09:30:00,105.41,105.93,105.39,105.75,45100.0,82.985,83.3944,82.9692,83.2527,45100.0
2014-04-14 09:35:00,105.79,105.84,105.44,105.78,17600.0,83.2842,83.3235,83.0086,83.2763,17600.0
2014-04-14 09:40:00,105.82,105.84,105.37,105.61,43800.0,83.3078,83.3235,82.9535,83.1424,43800.0
2014-04-14 09:45:00,105.61,105.66,105.27,105.34,12500.0,83.1424,83.1818,82.8748,82.9299,12500.0
2014-04-14 09:50:00,105.4,105.55,105.28,105.29,17900.0,82.9771,83.0952,82.8826,82.8905,17900.0
2014-04-14 09:55:00,105.26,105.41,105.15,105.25,16500.0,82.8669,82.985,82.7803,82.859,16500.0
2014-04-14 10:00:00,105.21,105.35,105.08,105.3,20500.0,82.8275,82.9378,82.7252,82.8984,20500.0
2014-04-14 10:05:00,105.26,105.55,105.09,105.42,23700.0,82.8669,83.0952,82.7331,82.9929,23700.0
2014-04-14 10:10:00,105.47,105.5,105.24,105.42,9000.0,83.0322,83.0558,82.8512,82.9929,9000.0
2014-04-14 10:15:00,105.35,105.5,105.31,105.42,20500.0,82.9378,83.0558,82.9063,82.9929,20500.0
2014-04-14 10:20:00,105.42,105.42,105.19,105.26,21800.0,82.9929,82.9929,82.8118,82.8669,21800.0
2014-04-14 10:25:00,105.21,105.4,105.16,105.25,13200.0,82.8275,82.9771,82.7882,82.859,13200.0
2014-04-14 10:30:00,105.25,105.47,105.21,105.33,16000.0,82.859,83.0322,82.8275,82.922,16000.0
2014-04-14 10:35:00,105.35,105.73,105.34,105.68,15600.0,82.9378,83.2369,82.9299,83.1976,15600.0
2014-04-14 10:40:00,105.71,105.77,105.66,105.74,12900.0,83.2212,83.2684,83.1818,83.2448,12900.0
2014-04-14 10:45:00,105.76,105.8,105.66,105.71,10700.0,83.2605,83.292,83.1818,83.2212,10700.0
2014-04-14 10:50:00,105.69,105.95,105.69,105.94,17800.0,83.2054,83.4101,83.2054,83.4022,17800.0
2014-04-14 10:55:00,105.96,106.02,105.88,105.95,14800.0,83.418,83.4652,83.355,83.4101,14800.0
2014-04-14 11:00:00,105.96,105.97,105.73,105.73,15900.0,83.418,83.4259,83.2369,83.2369,15900.0
2014-04-14 11:05:00,105.73,105.75,105.5,105.51,16100.0,83.2369,83.2527,83.0558,83.0637,16100.0
2014-04-14 11:10:00,105.5,105.51,105.32,105.4,30800.0,83.0558,83.0637,82.9141,82.9771,30800.0
2014-04-14 11:15:00,105.42,105.45,105.32,105.35,13500.0,82.9929,83.0165,82.9141,82.9378,13500.0
2014-04-14 11:20:00,105.35,105.35,105.2,105.2,11000.0,82.9378,82.9378,82.8197,82.8197,11000.0
2014-04-14 11:25:00,105.23,105.3,105.2,105.3,14900.0,82.8433,82.8984,82.8197,82.8984,14900.0
2014-04-14 11:30:00,105.3,105.58,105.3,105.49,30100.0,82.8984,83.1188,82.8984,83.048,30100.0
2014-04-14 11:35:00,105.48,105.64,105.43,105.64,12300.0,83.0401,83.1661,83.0007,83.1661,12300.0
2014-04-14 11:40:00,105.64,105.69,105.53,105.61,5900.0,83.1661,83.2054,83.0795,83.1424,5900.0
2014-04-14 11:45:00,105.64,105.65,105.44,105.57,5300.0,83.1661,83.1739,83.0086,83.111,5300.0
2014-04-14 11:50:00,105.63,105.64,105.44,105.48,25900.0,83.1582,83.1661,83.0086,83.0401,25900.0
2014-04-14 11:55:00,105.54,105.57,105.39,105.4,6000.0,83.0873,83.111,82.9692,82.9771,6000.0
2014-04-14 12:00:00,105.39,105.47,105.36,105.47,5300.0,82.9692,83.0322,82.9456,83.0322,5300.0
2014-04-14 12:05:00,105.46,105.48,105.36,105.41,6100.0,83.0244,83.0401,82.9456,82.985,6100.0
2014-04-14 12:10:00,105.42,105.52,105.36,105.47,9700.0,82.9929,83.0716,82.9456,83.0322,9700.0
2014-04-14 12:15:00,105.46,105.59,105.45,105.54,7400.0,83.0244,83.1267,83.0165,83.0873,7400.0
2014-04-14 12:20:00,105.54,105.55,105.47,105.47,5700.0,83.0873,83.0952,83.0322,83.0322,5700.0
2014-04-14 12:25:00,105.47,105.53,105.41,105.53,5800.0,83.0322,83.0795,82.985,83.0795,5800.0
2014-04-14 12:30:00,105.51,105.6,105.43,105.6,6400.0,83.0637,83.1346,83.0007,83.1346,6400.0
2014-04-14 12:35:00,105.58,105.69,105.58,105.6,7100.0,83.1188,83.2054,83.1188,83.1346,7100.0
2014-04-14 12:40:00,105.58,105.68,105.58,105.63,5900.0,83.1188,83.1976,83.1188,83.1582,5900.0
2014-04-14 12:45:00,105.62,105.63,105.53,105.63,8900.0,83.1503,83.1582,83.0795,83.1582,8900.0
2014-04-14 12:50:00,105.62,105.67,105.56,105.65,11100.0,83.1503,83.1897,83.1031,83.1739,11100.0
2014-04-14 12:55:00,105.64,105.65,105.54,105.55,8500.0,83.1661,83.1739,83.0873,83.0952,8500.0
2014-04-14 13:00:00,105.58,105.6,105.45,105.48,6700.0,83.1188,83.1346,83.0165,83.0401,6700.0
2014-04-14 13:05:00,105.5,105.6,105.48,105.6,5700.0,83.0558,83.1346,83.0401,83.1346,5700.0
2014-04-14 13:10:00,105.59,105.59,105.47,105.53,7100.0,83.1267,83.1267,83.0322,83.0795,7100.0
2014-04-14 13:15:00,105.5,105.5,105.4,105.49,5900.0,83.0558,83.0558,82.9771,83.048,5900.0
2014-04-14 13:20:00,105.5,105.52,105.3,105.42,7800.0,83.0558,83.0716,82.8984,82.9929,7800.0
2014-04-14 13:25:00,105.45,105.48,105.28,105.28,13600.0,83.0165,83.0401,82.8826,82.8826,13600.0
2014-04-14 13:30:00,105.27,105.43,105.26,105.42,11100.0,82.8748,83.0007,82.8669,82.9929,11100.0
2014-04-14 13:35:00,105.42,105.54,105.36,105.51,8800.0,82.9929,83.0873,82.9456,83.0637,8800.0
2014-04-14 13:40:00,105.55,105.57,105.47,105.5,11900.0,83.0952,83.111,83.0322,83.0558,11900.0
2014-04-14 13:45:00,105.52,105.58,105.41,105.41,14700.0,83.0716,83.1188,82.985,82.985,14700.0
2014-04-14 13:50:00,105.4,105.49,105.32,105.32,8100.0,82.9771,83.048,82.9141,82.9141,8100.0
2014-04-14 13:55:00,105.35,105.39,105.26,105.31,9800.0,82.9378,82.9692,82.8669,82.9063,9800.0
2014-04-14 14:00:00,105.32,105.35,105.22,105.28,7300.0,82.9141,82.9378,82.8354,82.8826,7300.0
2014-04-14 14:05:00,105.28,105.46,105.28,105.4,10500.0,82.8826,83.0244,82.8826,82.9771,10500.0
2014-04-14 14:10:00,105.39,105.54,105.37,105.54,7700.0,82.9692,83.0873,82.9535,83.0873,7700.0
2014-04-14 14:15:00,105.51,105.58,105.4,105.4,5400.0,83.0637,83.1188,82.9771,82.9771,5400.0
2014-04-14 14:20:00,105.38,105.41,105.16,105.24,6800.0,82.9614,82.985,82.7882,82.8512,6800.0
2014-04-14 14:25:00,105.22,105.31,105.11,105.12,12400.0,82.8354,82.9063,82.7488,82.7567,12400.0
2014-04-14 14:30:00,105.13,105.13,104.97,104.99,24500.0,82.7646,82.7646,82.6386,82.6543,24500.0
2014-04-14 14:35:00,104.98,105.01,104.91,104.94,21900.0,82.6465,82.6701,82.5914,82.615,21900.0
2014-04-14 14:40:00,104.94,104.94,104.75,104.84,26800.0,82.615,82.615,82.4654,82.5363,26800.0
2014-04-14 14:45:00,104.85,105.0,104.84,104.98,19100.0,82.5441,82.6622,82.5363,82.6465,19100.0
2014-04-14 14:50:00,104.97,105.0,104.91,104.99,18800.0,82.6386,82.6622,82.5914,82.6543,18800.0
2014-04-14 14:55:00,104.98,104.98,104.78,104.79,18500.0,82.6465,82.6465,82.489,82.4969,18500.0
2014-04-14 15:00:00,104.78,104.82,104.66,104.66,27600.0,82.489,82.5205,82.3945,82.3945,27600.0
2014-04-14 15:05:00,104.65,104.67,104.51,104.52,24300.0,82.3867,82.4024,82.2765,82.2843,24300.0
2014-04-14 15:10:00,104.5,104.57,104.22,104.23,40900.0,82.2686,82.3237,82.0482,82.056,40900.0
2014-04-14 15:15:00,104.23,104.39,104.23,104.38,22200.0,82.056,82.182,82.056,82.1741,22200.0
2014-04-14 15:20:00,104.38,104.58,104.36,104.56,25500.0,82.1741,82.3316,82.1584,82.3158,25500.0
2014-04-14 15:25:00,104.55,104.57,104.44,104.52,23100.0,82.308,82.3237,82.2214,82.2843,23100.0
2014-04-14 15:30:00,104.52,104.72,104.52,104.67,45900.0,82.2843,82.4418,82.2843,82.4024,45900.0
2014-04-14 15:35:00,104.66,104.81,104.61,104.8,45900.0,82.3945,82.5126,82.3552,82.5048,45900.0
2014-04-14 15:40:00,104.8,104.9,104.72,104.9,46100.0,82.5048,82.5835,82.4418,82.5835,46100.0
2014-04-14 15:45:00,104.89,105.11,104.89,104.97,54500.0,82.5756,82.7488,82.5756,82.6386,54500.0
2014-04-14 15:50:00,104.96,105.16,104.95,104.95,48400.0,82.6307,82.7882,82.6229,82.6229,48400.0
2014-04-14 15:55:00,104.96,105.14,104.96,105.1,77800.0,82.6307,82.7724,82.6307,82.7409,77800.0
2014-04-15 09:30:00,105.45,105.64,105.15,105.32,21400.0,83.0165,83.1661,82.7803,82.9141,21400.0
2014-04-15 09:35:00,105.45,105.63,105.31,105.56,15300.0,83.0165,83.1582,82.9063,83.1031,15300.0
2014-04-15 09:40:00,105.62,105.97,105.58,105.95,16400.0,83.1503,83.4259,83.1188,83.4101,16400.0
2014-04-15 09:45:00,105.97,106.4,105.95,106.38,14400.0,83.4259,83.7644,83.4101,83.7486,14400.0
2014-04-15 09:50:00,106.41,106.41,106.22,106.34,18300.0,83.7723,83.7723,83.6227,83.7171,18300.0
2014-04-15 09:55:00,106.34,106.43,106.29,106.36,51000.0,83.7171,83.788,83.6778,83.7329,51000.0
2014-04-15 10:00:00,106.29,106.48,106.26,106.37,27700.0,83.6778,83.8274,83.6542,83.7408,27700.0
2014-04-15 10:05:00,106.37,106.44,106.22,106.24,15100.0,83.7408,83.7959,83.6227,83.6384,15100.0
2014-04-15 10:10:00,106.25,106.31,106.07,106.08,21400.0,83.6463,83.6935,83.5046,83.5125,21400.0
2014-04-15 10:15:00,106.08,106.2,105.83,105.86,20700.0,83.5125,83.6069,83.3156,83.3393,20700.0
2014-04-15 10:20:00,105.87,105.98,105.68,105.7,21900.0,83.3471,83.4337,83.1976,83.2133,21900.0
2014-04-15 10:25:00,105.7,105.88,105.56,105.6,21100.0,83.2133,83.355,83.1031,83.1346,21100.0
2014-04-15 10:30:00,105.55,105.55,105.25,105.53,12300.0,83.0952,83.0952,82.859,83.0795,12300.0
2014-04-15 10:35:00,105.57,105.76,105.57,105.65,10600.0,83.111,83.2605,83.111,83.1739,10600.0
2014-04-15 10:40:00,105.69,105.76,105.52,105.53,11800.0,83.2054,83.2605,83.0716,83.0795,11800.0
2014-04-15 10:45:00,105.51,105.78,105.51,105.65,20800.0,83.0637,83.2763,83.0637,83.1739,20800.0
2014-04-15 10:50:00,105.67,105.78,105.31,105.43,18100.0,83.1897,83.2763,82.9063,83.0007,18100.0
2014-04-15 10:55:00,105.39,105.56,105.27,105.44,16900.0,82.9692,83.1031,82.8748,83.0086,16900.0
2014-04-15 11:00:00,105.42,105.42,105.09,105.14,25200.0,82.9929,82.9929,82.7331,82.7724,25200.0
2014-04-15 11:05:00,105.18,105.51,105.18,105.29,16500.0,82.8039,83.0637,82.8039,82.8905,16500.0
2014-04-15 11:10:00,105.28,105.39,105.2,105.24,14400.0,82.8826,82.9692,82.8197,82.8512,14400.0
2014-04-15 11:15:00,105.18,105.37,105.12,105.26,14300.0,82.8039,82.9535,82.7567,82.8669,14300.0
2014-04-15 11:20:00,105.28,105.45,105.19,105.42,9000.0,82.8826,83.0165,82.8118,82.9929,9000.0
2014-04-15 11:25:00,105.35,105.38,105.21,105.31,14800.0,82.9378,82.9614,82.8275,82.9063,14800.0
2014-04-15 11:30:00,105.32,105.52,105.25,105.5,7200.0,82.9141,83.0716,82.859,83.0558,7200.0
2014-04-15 11:35:00,105.44,105.57,105.4,105.5,5500.0,83.0086,83.111,82.9771,83.0558,5500.0
2014-04-15 11:40:00,105.45,105.48,105.25,105.3,10700.0,83.0165,83.0401,82.859,82.8984,10700.0
2014-04-15 11:45:00,105.31,105.31,105.01,105.13,14800.0,82.9063,82.9063,82.6701,82.7646,14800.0
2014-04-15 11:50:00,105.09,105.26,105.07,105.26,12400.0,82.7331,82.8669,82.7173,82.8669,12400.0
2014-04-15 11:55:00,105.27,105.3,105.11,105.2,17600.0,82.8748,82.8984,82.7488,82.8197,17600.0
2014-04-15 12:00:00,105.2,105.23,104.89,105.06,9400.0,82.8197,82.8433,82.5756,82.7095,9400.0
2014-04-15 12:05:00,105.06,105.08,104.79,105.0,8700.0,82.7095,82.7252,82.4969,82.6622,8700.0
2014-04-15 12:10:00,104.99,105.15,104.9,105.08,18200.0,82.6543,82.7803,82.5835,82.7252,18200.0
2014-04-15 12:15:00,105.05,105.12,105.0,105.08,11500.0,82.7016,82.7567,82.6622,82.7252,11500.0
2014-04-15 12:20:00,105.11,105.15,104.91,105.0,19100.0,82.7488,82.7803,82.5914,82.6622,19100.0
2014-04-15 12:25:00,104.99,105.16,104.89,105.14,8300.0,82.6543,82.7882,82.5756,82.7724,8300.0
2014-04-15 12:30:00,105.13,105.2,105.01,105.01,13000.0,82.7646,82.8197,82.6701,82.6701,13000.0
2014-04-15 12:35:00,105.02,105.11,104.98,104.99,8500.0,82.678,82.7488,82.6465,82.6543,8500.0
2014-04-15 12:40:00,104.97,105.08,104.97,104.98,9800.0,82.6386,82.7252,82.6386,82.6465,9800.0
2014-04-15 12:45:00,104.99,105.02,104.83,104.88,7400.0,82.6543,82.678,82.5284,82.5677,7400.0
2014-04-15 12:50:00,104.86,105.0,104.83,104.98,27300.0,82.552,82.6622,82.5284,82.6465,27300.0
2014-04-15 12:55:00,104.96,104.98,104.81,104.89,18800.0,82.6307,82.6465,82.5126,82.5756,18800.0
2014-04-15 13:00:00,104.86,104.93,104.7,104.93,9800.0,82.552,82.6071,82.426,82.6071,9800.0
2014-04-15 13:05:00,104.92,105.04,104.89,105.03,12900.0,82.5992,82.6937,82.5756,82.6858,12900.0
2014-04-15 13:10:00,105.03,105.03,104.85,104.98,13700.0,82.6858,82.6858,82.5441,82.6465,13700.0
2014-04-15 13:15:00,105.0,105.18,105.0,105.1,10900.0,82.6622,82.8039,82.6622,82.7409,10900.0
2014-04-15 13:20:00,105.13,105.16,104.98,105.07,5300.0,82.7646,82.7882,82.6465,82.7173,5300.0
2014-04-15 13:25:00,105.05,105.05,104.86,105.0,12900.0,82.7016,82.7016,82.552,82.6622,12900.0
2014-04-15 13:30:00,105.04,105.26,104.96,105.22,14100.0,82.6937,82.8669,82.6307,82.8354,14100.0
2014-04-15 13:35:00,105.24,105.39,105.22,105.39,32600.0,82.8512,82.9692,82.8354,82.9692,32600.0
2014-04-15 13:40:00,105.4,105.54,105.39,105.42,15900.0,82.9771,83.0873,82.9692,82.9929,15900.0
2014-04-15 13:45:00,105.42,105.42,105.29,105.29,17600.0,82.9929,82.9929,82.8905,82.8905,17600.0
2014-04-15 13:50:00,105.29,105.5,105.29,105.49,8500.0,82.8905,83.0558,82.8905,83.048,8500.0
2014-04-15 13:55:00,105.48,105.92,105.44,105.85,6200.0,83.0401,83.3865,83.0086,83.3314,6200.0
2014-04-15 14:00:00,105.88,106.04,105.85,105.91,15700.0,83.355,83.481,83.3314,83.3786,15700.0
2014-04-15 14:05:00,105.91,106.0,105.82,105.82,8600.0,83.3786,83.4495,83.3078,83.3078,8600.0
2014-04-15 14:10:00,105.81,105.95,105.74,105.93,12900.0,83.2999,83.4101,83.2448,83.3944,12900.0
2014-04-15 14:15:00,105.96,106.02,105.83,105.86,14800.0,83.418,83.4652,83.3156,83.3393,14800.0
2014-04-15 14:20:00,105.87,105.94,105.81,105.91,11100.0,83.3471,83.4022,83.2999,83.3786,11100.0
2014-04-15 14:25:00,105.92,106.06,105.84,105.99,16700.0,83.3865,83.4967,83.3235,83.4416,16700.0
2014-04-15 14:30:00,105.99,106.27,105.98,106.26,12800.0,83.4416,83.662,83.4337,83.6542,12800.0
2014-04-15 14:35:00,106.26,106.35,106.13,106.34,6100.0,83.6542,83.725,83.5518,83.7171,6100.0
2014-04-15 14:40:00,106.35,106.38,106.29,106.31,7200.0,83.725,83.7486,83.6778,83.6935,7200.0
2014-04-15 14:45:00,106.33,106.49,106.33,106.44,16200.0,83.7093,83.8352,83.7093,83.7959,16200.0
2014-04-15 14:50:00,106.46,106.6,106.46,106.52,9200.0,83.8116,83.9218,83.8116,83.8589,9200.0
2014-04-15 14:55:00,106.51,106.54,106.43,106.5,14300.0,83.851,83.8746,83.788,83.8431,14300.0
2014-04-15 15:00:00,106.5,106.58,106.45,106.5,11600.0,83.8431,83.9061,83.8037,83.8431,11600.0
2014-04-15 15:05:00,106.51,106.53,106.36,106.42,9000.0,83.851,83.8667,83.7329,83.7801,9000.0
2014-04-15 15:10:00,106.42,106.69,106.38,106.68,21500.0,83.7801,83.9927,83.7486,83.9848,21500.0
2014-04-15 15:15:00,106.66,106.86,106.57,106.81,14600.0,83.9691,84.1265,83.8982,84.0872,14600.0
2014-04-15 15:20:00,106.87,106.92,106.67,106.73,14600.0,84.1344,84.1738,83.9769,84.0242,14600.0
2014-04-15 15:25:00,106.72,106.76,106.57,106.76,8600.0,84.0163,84.0478,83.8982,84.0478,8600.0
2014-04-15 15:30:00,106.81,106.82,106.72,106.78,27200.0,84.0872,84.095,84.0163,84.0635,27200.0
2014-04-15 15:35:00,106.78,106.82,106.64,106.65,21000.0,84.0635,84.095,83.9533,83.9612,21000.0
2014-04-15 15:40:00,106.65,106.69,106.52,106.53,18600.0,83.9612,83.9927,83.8589,83.8667,18600.0
2014-04-15 15:45:00,106.52,106.78,106.52,106.78,22500.0,83.8589,84.0635,83.8589,84.0635,22500.0
2014-04-15 15:50:00,106.79,106.84,106.72,106.78,26900.0,84.0714,84.1108,84.0163,84.0635,26900.0
2014-04-15 15:55:00,106.79,106.79,106.63,106.71,61000.0,84.0714,84.0714,83.9454,84.0084,61000.0
2014-04-16 09:30:00,107.45,107.82,107.45,107.71,27500.0,84.591,84.8823,84.591,84.7957,27500.0
2014-04-16 09:35:00,107.71,107.71,106.89,106.94,9600.0,84.7957,84.7957,84.1501,84.1895,9600.0
2014-04-16 09:40:00,106.92,107.34,106.88,107.2,16500.0,84.1738,84.5044,84.1423,84.3942,16500.0
2014-04-16 09:45:00,107.21,107.21,106.83,106.83,17400.0,84.4021,84.4021,84.1029,84.1029,17400.0
2014-04-16 09:50:00,106.89,106.97,106.69,106.69,9700.0,84.1501,84.2131,83.9927,83.9927,9700.0
2014-04-16 09:55:00,106.75,107.16,106.74,106.92,13100.0,84.0399,84.3627,84.032,84.1738,13100.0
2014-04-16 10:00:00,106.92,107.21,106.88,107.21,11200.0,84.1738,84.4021,84.1423,84.4021,11200.0
2014-04-16 10:05:00,107.15,107.15,106.94,106.94,18500.0,84.3548,84.3548,84.1895,84.1895,18500.0
2014-04-16 10:10:00,107.0,107.1,106.98,107.03,10000.0,84.2367,84.3155,84.221,84.2604,10000.0
2014-04-16 10:15:00,107.07,107.13,106.94,107.13,10900.0,84.2918,84.3391,84.1895,84.3391,10900.0
2014-04-16 10:20:00,107.16,107.34,107.1,107.19,11300.0,84.3627,84.5044,84.3155,84.3863,11300.0
2014-04-16 10:25:00,107.21,107.31,107.15,107.15,5000.0,84.4021,84.4808,84.3548,84.3548,5000.0
2014-04-16 10:30:00,107.15,107.19,106.99,106.99,7100.0,84.3548,84.3863,84.2289,84.2289,7100.0
2014-04-16 10:35:00,107.04,107.08,106.97,106.97,10000.0,84.2682,84.2997,84.2131,84.2131,10000.0
2014-04-16 10:40:00,106.96,106.97,106.75,106.75,10000.0,84.2052,84.2131,84.0399,84.0399,10000.0
2014-04-16 10:45:00,106.78,107.04,106.78,106.98,14700.0,84.0635,84.2682,84.0635,84.221,14700.0
2014-04-16 10:50:00,106.99,107.09,106.89,106.91,10100.0,84.2289,84.3076,84.1501,84.1659,10100.0
2014-04-16 10:55:00,106.9,107.06,106.88,106.95,13200.0,84.158,84.284,84.1423,84.1974,13200.0
2014-04-16 11:00:00,106.95,107.0,106.86,106.98,10200.0,84.1974,84.2367,84.1265,84.221,10200.0
2014-04-16 11:05:00,106.96,107.05,106.95,107.0,5800.0,84.2052,84.2761,84.1974,84.2367,5800.0
2014-04-16 11:10:00,106.97,107.15,106.89,107.12,7500.0,84.2131,84.3548,84.1501,84.3312,7500.0
2014-04-16 11:15:00,107.15,107.32,107.1,107.21,15900.0,84.3548,84.4887,84.3155,84.4021,15900.0
2014-04-16 11:20:00,107.22,107.31,107.2,107.31,6600.0,84.4099,84.4808,84.3942,84.4808,6600.0
2014-04-16 11:25:00,107.36,107.36,107.21,107.29,34800.0,84.5201,84.5201,84.4021,84.465,34800.0
2014-04-16 11:30:00,107.31,107.47,107.31,107.46,7900.0,84.4808,84.6067,84.4808,84.5989,7900.0
2014-04-16 11:35:00,107.47,107.5,107.4,107.4,9800.0,84.6067,84.6304,84.5516,84.5516,9800.0
2014-04-16 11:40:00,107.41,107.41,107.3,107.34,6300.0,84.5595,84.5595,84.4729,84.5044,6300.0
2014-04-16 11:45:00,107.36,107.67,107.36,107.62,10500.0,84.5201,84.7642,84.5201,84.7248,10500.0
2014-04-16 11:50:00,107.63,107.76,107.62,107.69,9100.0,84.7327,84.8351,84.7248,84.7799,9100.0
2014-04-16 11:55:00,107.69,107.82,107.69,107.82,6300.0,84.7799,84.8823,84.7799,84.8823,6300.0
2014-04-16 12:00:00,107.86,107.86,107.75,107.78,6000.0,84.9138,84.9138,84.8272,84.8508,6000.0
2014-04-16 12:05:00,107.77,107.93,107.72,107.85,8700.0,84.8429,84.9689,84.8036,84.9059,8700.0
2014-04-16 12:10:00,107.86,107.99,107.86,107.87,10900.0,84.9138,85.0161,84.9138,84.9217,10900.0
2014-04-16 12:15:00,107.88,107.99,107.87,107.93,6800.0,84.9295,85.0161,84.9217,84.9689,6800.0
2014-04-16 12:20:00,107.95,107.99,107.87,107.87,7100.0,84.9846,85.0161,84.9217,84.9217,7100.0
2014-04-16 12:25:00,107.87,108.03,107.87,107.98,18200.0,84.9217,85.0476,84.9217,85.0082,18200.0
2014-04-16 12:30:00,107.99,108.05,107.84,107.86,13500.0,85.0161,85.0634,84.898,84.9138,13500.0
2014-04-16 12:35:00,107.85,107.88,107.79,107.8,7300.0,84.9059,84.9295,84.8587,84.8665,7300.0
2014-04-16 12:40:00,107.82,107.91,107.81,107.85,8400.0,84.8823,84.9531,84.8744,84.9059,8400.0
2014-04-16 12:45:00,107.86,107.88,107.8,107.88,12300.0,84.9138,84.9295,84.8665,84.9295,12300.0
2014-04-16 12:50:00,107.88,108.05,107.87,107.93,15700.0,84.9295,85.0634,84.9217,84.9689,15700.0
2014-04-16 12:55:00,107.92,107.92,107.81,107.81,14700.0,84.961,84.961,84.8744,84.8744,14700.0
2014-04-16 13:00:00,107.8,107.83,107.55,107.55,6400.0,84.8665,84.8902,84.6697,84.6697,6400.0
2014-04-16 13:05:00,107.54,107.71,107.5,107.71,8400.0,84.6619,84.7957,84.6304,84.7957,8400.0
2014-04-16 13:10:00,107.69,107.72,107.6,107.66,5900.0,84.7799,84.8036,84.7091,84.7563,5900.0
2014-04-16 13:15:00,107.73,107.91,107.73,107.84,4400.0,84.8114,84.9531,84.8114,84.898,4400.0
2014-04-16 13:20:00,107.86,107.96,107.82,107.86,6800.0,84.9138,84.9925,84.8823,84.9138,6800.0
2014-04-16 13:25:00,107.89,107.99,107.8,107.85,8100.0,84.9374,85.0161,84.8665,84.9059,8100.0
2014-04-16 13:30:00,107.83,107.83,107.68,107.72,10900.0,84.8902,84.8902,84.7721,84.8036,10900.0
2014-04-16 13:35:00,107.7,107.87,107.7,107.84,13200.0,84.7878,84.9217,84.7878,84.898,13200.0
2014-04-16 13:40:00,107.88,107.92,107.78,107.82,6200.0,84.9295,84.961,84.8508,84.8823,6200.0
2014-04-16 13:45:00,107.84,108.02,107.84,107.98,7400.0,84.898,85.0397,84.898,85.0082,7400.0
2014-04-16 13:50:00,107.92,108.01,107.9,107.9,5400.0,84.961,85.0319,84.9453,84.9453,5400.0
2014-04-16 13:55:00,107.89,107.98,107.82,107.98,5000.0,84.9374,85.0082,84.8823,85.0082,5000.0
2014-04-16 14:00:00,108.0,108.0,107.86,107.86,6100.0,85.024,85.024,84.9138,84.9138,6100.0
2014-04-16 14:05:00,107.85,107.98,107.83,107.87,14000.0,84.9059,85.0082,84.8902,84.9217,14000.0
2014-04-16 14:10:00,107.88,107.99,107.86,107.9,5100.0,84.9295,85.0161,84.9138,84.9453,5100.0
2014-04-16 14:15:00,107.87,107.87,107.64,107.78,5700.0,84.9217,84.9217,84.7406,84.8508,5700.0
2014-04-16 14:20:00,107.77,107.86,107.69,107.77,20900.0,84.8429,84.9138,84.7799,84.8429,20900.0
2014-04-16 14:25:00,107.8,107.81,107.73,107.76,6200.0,84.8665,84.8744,84.8114,84.8351,6200.0
2014-04-16 14:30:00,107.76,107.95,107.73,107.91,12900.0,84.8351,84.9846,84.8114,84.9531,12900.0
2014-04-16 14:35:00,107.89,107.92,107.83,107.89,7200.0,84.9374,84.961,84.8902,84.9374,7200.0
2014-04-16 14:40:00,107.89,107.98,107.82,107.89,10900.0,84.9374,85.0082,84.8823,84.9374,10900.0
2014-04-16 14:45:00,107.93,108.01,107.93,107.97,7800.0,84.9689,85.0319,84.9689,85.0004,7800.0
2014-04-16 14:50:00,108.0,108.14,107.97,108.08,11000.0,85.024,85.1342,85.0004,85.087,11000.0
2014-04-16 14:55:00,108.08,108.11,108.04,108.11,15200.0,85.087,85.1106,85.0555,85.1106,15200.0
2014-04-16 15:00:00,108.1,108.11,107.98,108.02,10700.0,85.1027,85.1106,85.0082,85.0397,10700.0
2014-04-16 15:05:00,108.0,108.02,107.94,107.99,18400.0,85.024,85.0397,84.9768,85.0161,18400.0
2014-04-16 15:10:00,108.0,108.05,107.98,107.98,15300.0,85.024,85.0634,85.0082,85.0082,15300.0
2014-04-16 15:15:00,107.98,108.06,107.98,108.0,14900.0,85.0082,85.0712,85.0082,85.024,14900.0
2014-04-16 15:20:00,107.98,108.02,107.97,108.0,9900.0,85.0082,85.0397,85.0004,85.024,9900.0
2014-04-16 15:25:00,108.0,108.06,107.95,108.01,16000.0,85.024,85.0712,84.9846,85.0319,16000.0
2014-04-16 15:30:00,108.02,108.03,107.95,107.98,18100.0,85.0397,85.0476,84.9846,85.0082,18100.0
2014-04-16 15:35:00,107.99,108.1,107.98,108.08,15500.0,85.0161,85.1027,85.0082,85.087,15500.0
2014-04-16 15:40:00,108.09,108.09,108.02,108.04,14000.0,85.0948,85.0948,85.0397,85.0555,14000.0
2014-04-16 15:45:00,108.07,108.07,107.98,108.03,26500.0,85.0791,85.0791,85.0082,85.0476,26500.0
2014-04-16 15:50:00,108.03,108.13,108.03,108.11,42700.0,85.0476,85.1263,85.0476,85.1106,42700.0
2014-04-16 15:55:00,108.1,108.19,108.07,108.17,58500.0,85.1027,85.1736,85.0791,85.1578,58500.0
2014-04-17 09:30:00,108.43,108.9,107.61,108.18,104400.0,85.3625,85.7325,84.717,85.1657,104400.0
2014-04-17 09:35:00,108.2,108.51,108.2,108.2,8700.0,85.1814,85.4255,85.1814,85.1814,8700.0
2014-04-17 09:40:00,108.31,108.58,108.23,108.43,21800.0,85.268,85.4806,85.2051,85.3625,21800.0
2014-04-17 09:45:00,108.43,108.63,108.41,108.56,20700.0,85.3625,85.52,85.3468,85.4649,20700.0
2014-04-17 09:50:00,108.57,108.74,108.42,108.58,21800.0,85.4727,85.6066,85.3546,85.4806,21800.0
2014-04-17 09:55:00,108.55,108.9,108.5,108.87,58600.0,85.457,85.7325,85.4176,85.7089,58600.0
2014-04-17 10:00:00,108.91,109.07,108.76,108.81,12500.0,85.7404,85.8664,85.6223,85.6617,12500.0
2014-04-17 10:05:00,108.87,108.89,108.72,108.84,10500.0,85.7089,85.7247,85.5908,85.6853,10500.0
2014-04-17 10:10:00,108.87,109.26,108.85,109.21,6400.0,85.7089,86.0159,85.6932,85.9766,6400.0
2014-04-17 10:15:00,109.21,109.24,108.9,108.95,13800.0,85.9766,86.0002,85.7325,85.7719,13800.0
2014-04-17 10:20:00,108.95,109.23,108.88,109.23,18500.0,85.7719,85.9923,85.7168,85.9923,18500.0
2014-04-17 10:25:00,109.23,109.34,109.21,109.3,10400.0,85.9923,86.0789,85.9766,86.0474,10400.0
2014-04-17 10:30:00,109.29,109.49,109.21,109.21,8600.0,86.0396,86.197,85.9766,85.9766,8600.0
2014-04-17 10:35:00,109.22,109.31,109.13,109.29,13700.0,85.9845,86.0553,85.9136,86.0396,13700.0
2014-04-17 10:40:00,109.33,109.4,109.1,109.1,11500.0,86.071,86.1262,85.89,85.89,11500.0
2014-04-17 10:45:00,109.08,109.17,108.94,108.95,20000.0,85.8742,85.9451,85.764,85.7719,20000.0
2014-04-17 10:50:00,108.91,109.01,108.87,108.96,4800.0,85.7404,85.8191,85.7089,85.7798,4800.0
2014-04-17 10:55:00,108.95,109.21,108.93,109.11,7800.0,85.7719,85.9766,85.7561,85.8979,7800.0
2014-04-17 11:00:00,109.12,109.31,109.09,109.09,14400.0,85.9057,86.0553,85.8821,85.8821,14400.0
2014-04-17 11:05:00,109.07,109.09,108.9,108.93,22600.0,85.8664,85.8821,85.7325,85.7561,22600.0
2014-04-17 11:10:00,108.92,108.92,108.78,108.84,8800.0,85.7483,85.7483,85.6381,85.6853,8800.0
2014-04-17 11:15:00,108.83,108.83,108.6,108.63,11000.0,85.6774,85.6774,85.4964,85.52,11000.0
2014-04-17 11:20:00,108.67,109.01,108.67,108.9,7700.0,85.5515,85.8191,85.5515,85.7325,7700.0
2014-04-17 11:25:00,108.9,109.04,108.88,109.04,6100.0,85.7325,85.8427,85.7168,85.8427,6100.0
2014-04-17 11:30:00,108.99,109.02,108.95,108.97,7700.0,85.8034,85.827,85.7719,85.7876,7700.0
2014-04-17 11:35:00,108.99,108.99,108.87,108.91,3600.0,85.8034,85.8034,85.7089,85.7404,3600.0
2014-04-17 11:40:00,108.88,108.88,108.75,108.87,6600.0,85.7168,85.7168,85.6144,85.7089,6600.0
2014-04-17 11:45:00,108.83,108.92,108.82,108.82,4400.0,85.6774,85.7483,85.6695,85.6695,4400.0
2014-04-17 11:50:00,108.74,108.85,108.66,108.81,5800.0,85.6066,85.6932,85.5436,85.6617,5800.0
2014-04-17 11:55:00,108.83,108.86,108.78,108.85,4400.0,85.6774,85.701,85.6381,85.6932,4400.0
2014-04-17 12:00:00,108.85,108.98,108.79,108.95,8300.0,85.6932,85.7955,85.6459,85.7719,8300.0
2014-04-17 12:05:00,108.94,108.94,108.86,108.86,2400.0,85.764,85.764,85.701,85.701,2400.0
2014-04-17 12:10:00,108.84,108.89,108.77,108.89,6100.0,85.6853,85.7247,85.6302,85.7247,6100.0
2014-04-17 12:15:00,108.91,108.93,108.81,108.81,4200.0,85.7404,85.7561,85.6617,85.6617,4200.0
2014-04-17 12:20:00,108.77,108.79,108.72,108.73,13600.0,85.6302,85.6459,85.5908,85.5987,13600.0
2014-04-17 12:25:00,108.72,108.83,108.72,108.83,1600.0,85.5908,85.6774,85.5908,85.6774,1600.0
2014-04-17 12:30:00,108.91,108.91,108.79,108.81,7900.0,85.7404,85.7404,85.6459,85.6617,7900.0
2014-04-17 12:35:00,108.79,108.92,108.67,108.91,6400.0,85.6459,85.7483,85.5515,85.7404,6400.0
2014-04-17 12:40:00,108.92,109.05,108.88,109.0,7100.0,85.7483,85.8506,85.7168,85.8113,7100.0
2014-04-17 12:45:00,108.97,109.04,108.93,109.0,7300.0,85.7876,85.8427,85.7561,85.8113,7300.0
2014-04-17 12:50:00,108.99,109.02,108.87,108.89,6900.0,85.8034,85.827,85.7089,85.7247,6900.0
2014-04-17 12:55:00,108.99,108.99,108.93,108.95,3800.0,85.8034,85.8034,85.7561,85.7719,3800.0
2014-04-17 13:00:00,108.95,109.11,108.95,109.09,4000.0,85.7719,85.8979,85.7719,85.8821,4000.0
2014-04-17 13:05:00,109.06,109.08,109.0,109.07,7100.0,85.8585,85.8742,85.8113,85.8664,7100.0
2014-04-17 13:10:00,109.06,109.24,109.06,109.21,5100.0,85.8585,86.0002,85.8585,85.9766,5100.0
2014-04-17 13:15:00,109.21,109.21,109.07,109.09,5000.0,85.9766,85.9766,85.8664,85.8821,5000.0
2014-04-17 13:20:00,109.08,109.19,108.98,109.19,3700.0,85.8742,85.9608,85.7955,85.9608,3700.0
2014-04-17 13:25:00,109.19,109.19,109.0,109.03,7200.0,85.9608,85.9608,85.8113,85.8349,7200.0
2014-04-17 13:30:00,109.04,109.11,109.02,109.09,4600.0,85.8427,85.8979,85.827,85.8821,4600.0
2014-04-17 13:35:00,109.1,109.16,109.06,109.07,4200.0,85.89,85.9372,85.8585,85.8664,4200.0
2014-04-17 13:40:00,109.06,109.21,109.06,109.21,3900.0,85.8585,85.9766,85.8585,85.9766,3900.0
2014-04-17 13:45:00,109.2,109.21,109.05,109.05,7400.0,85.9687,85.9766,85.8506,85.8506,7400.0
2014-04-17 13:50:00,109.06,109.14,109.06,109.14,2300.0,85.8585,85.9215,85.8585,85.9215,2300.0
2014-04-17 13:55:00,109.15,109.2,109.1,109.2,7700.0,85.9293,85.9687,85.89,85.9687,7700.0
2014-04-17 14:00:00,109.22,109.22,109.07,109.09,4900.0,85.9845,85.9845,85.8664,85.8821,4900.0
2014-04-17 14:05:00,109.1,109.2,109.1,109.14,3800.0,85.89,85.9687,85.89,85.9215,3800.0
2014-04-17 14:10:00,109.13,109.19,109.08,109.15,5900.0,85.9136,85.9608,85.8742,85.9293,5900.0
2014-04-17 14:15:00,109.2,109.21,109.15,109.21,2700.0,85.9687,85.9766,85.9293,85.9766,2700.0
2014-04-17 14:20:00,109.22,109.32,109.21,109.29,10100.0,85.9845,86.0632,85.9766,86.0396,10100.0
2014-04-17 14:25:00,109.29,109.34,109.28,109.28,5500.0,86.0396,86.0789,86.0317,86.0317,5500.0
2014-04-17 14:30:00,109.27,109.33,109.23,109.25,7100.0,86.0238,86.071,85.9923,86.0081,7100.0
2014-04-17 14:35:00,109.24,109.29,109.24,109.25,5200.0,86.0002,86.0396,86.0002,86.0081,5200.0
2014-04-17 14:40:00,109.26,109.33,109.26,109.26,5100.0,86.0159,86.071,86.0159,86.0159,5100.0
2014-04-17 14:45:00,109.27,109.28,109.19,109.19,7800.0,86.0238,86.0317,85.9608,85.9608,7800.0
2014-04-17 14:50:00,109.2,109.2,109.14,109.16,11600.0,85.9687,85.9687,85.9215,85.9372,11600.0
2014-04-17 14:55:00,109.16,109.16,109.06,109.06,6100.0,85.9372,85.9372,85.8585,85.8585,6100.0
2014-04-17 15:00:00,109.09,109.2,109.06,109.2,12200.0,85.8821,85.9687,85.8585,85.9687,12200.0
2014-04-17 15:05:00,109.2,109.29,109.19,109.23,9600.0,85.9687,86.0396,85.9608,85.9923,9600.0
2014-04-17 15:10:00,109.24,109.28,109.22,109.24,7700.0,86.0002,86.0317,85.9845,86.0002,7700.0
2014-04-17 15:15:00,109.27,109.36,109.24,109.24,10700.0,86.0238,86.0947,86.0002,86.0002,10700.0
2014-04-17 15:20:00,109.25,109.25,109.18,109.24,13700.0,86.0081,86.0081,85.953,86.0002,13700.0
2014-04-17 15:25:00,109.26,109.3,109.24,109.24,11400.0,86.0159,86.0474,86.0002,86.0002,11400.0
2014-04-17 15:30:00,109.25,109.25,109.17,109.17,28800.0,86.0081,86.0081,85.9451,85.9451,28800.0
2014-04-17 15:35:00,109.17,109.25,109.17,109.23,24800.0,85.9451,86.0081,85.9451,85.9923,24800.0
2014-04-17 15:40:00,109.22,109.25,109.18,109.21,25500.0,85.9845,86.0081,85.953,85.9766,25500.0
2014-04-17 15:45:00,109.21,109.21,109.08,109.19,35500.0,85.9766,85.9766,85.8742,85.9608,35500.0
2014-04-17 15:50:00,109.2,109.28,109.18,109.18,44500.0,85.9687,86.0317,85.953,85.953,44500.0
2014-04-17 15:55:00,109.2,109.25,109.07,109.08,109600.0,85.9687,86.0081,85.8664,85.8742,109600.0
2014-04-21 09:30:00,109.19,109.2,108.8,108.92,25600.0,85.9608,85.9687,85.6538,85.7483,25600.0
2014-04-21 09:35:00,108.9,109.03,108.56,108.57,21500.0,85.7325,85.8349,85.4649,85.4727,21500.0
2014-04-21 09:40:00,108.6,109.05,108.56,108.9,16000.0,85.4964,85.8506,85.4649,85.7325,16000.0
2014-04-21 09:45:00,108.92,109.18,108.84,108.84,17800.0,85.7483,85.953,85.6853,85.6853,17800.0
2014-04-21 09:50:00,108.89,109.18,108.88,109.02,8300.0,85.7247,85.953,85.7168,85.827,8300.0
2014-04-21 09:55:00,108.98,109.19,108.9,109.05,9900.0,85.7955,85.9608,85.7325,85.8506,9900.0
2014-04-21 10:00:00,109.05,109.24,108.95,109.24,14500.0,85.8506,86.0002,85.7719,86.0002,14500.0
2014-04-21 10:05:00,109.24,109.27,109.1,109.27,9900.0,86.0002,86.0238,85.89,86.0238,9900.0
2014-04-21 10:10:00,109.25,109.33,109.1,109.1,14300.0,86.0081,86.071,85.89,85.89,14300.0
2014-04-21 10:15:00,109.1,109.16,108.96,108.96,7700.0,85.89,85.9372,85.7798,85.7798,7700.0
2014-04-21 10:20:00,108.96,108.96,108.8,108.88,10100.0,85.7798,85.7798,85.6538,85.7168,10100.0
2014-04-21 10:25:00,108.87,109.01,108.85,108.86,6300.0,85.7089,85.8191,85.6932,85.701,6300.0
2014-04-21 10:30:00,108.85,108.86,108.57,108.59,13800.0,85.6932,85.701,85.4727,85.4885,13800.0
2014-04-21 10:35:00,108.55,108.58,108.42,108.48,19200.0,85.457,85.4806,85.3546,85.4019,19200.0
2014-04-21 10:40:00,108.48,108.8,108.48,108.75,14600.0,85.4019,85.6538,85.4019,85.6144,14600.0
2014-04-21 10:45:00,108.75,108.94,108.7,108.92,11900.0,85.6144,85.764,85.5751,85.7483,11900.0
2014-04-21 10:50:00,108.89,108.89,108.6,108.68,10400.0,85.7247,85.7247,85.4964,85.5593,10400.0
2014-04-21 10:55:00,108.76,108.84,108.68,108.84,8300.0,85.6223,85.6853,85.5593,85.6853,8300.0
2014-04-21 11:00:00,108.84,108.99,108.75,108.98,12400.0,85.6853,85.8034,85.6144,85.7955,12400.0
2014-04-21 11:05:00,108.96,109.07,108.91,108.95,7900.0,85.7798,85.8664,85.7404,85.7719,7900.0
2014-04-21 11:10:00,109.0,109.18,109.0,109.06,6300.0,85.8113,85.953,85.8113,85.8585,6300.0
2014-04-21 11:15:00,109.09,109.15,109.06,109.11,5200.0,85.8821,85.9293,85.8585,85.8979,5200.0
2014-04-21 11:20:00,109.12,109.19,109.01,109.18,6400.0,85.9057,85.9608,85.8191,85.953,6400.0
2014-04-21 11:25:00,109.17,109.22,109.1,109.11,5800.0,85.9451,85.9845,85.89,85.8979,5800.0
2014-04-21 11:30:00,109.09,109.16,109.08,109.09,4200.0,85.8821,85.9372,85.8742,85.8821,4200.0
2014-04-21 11:35:00,109.1,109.13,109.0,109.04,6000.0,85.89,85.9136,85.8113,85.8427,6000.0
2014-04-21 11:40:00,109.08,109.1,109.02,109.05,3800.0,85.8742,85.89,85.827,85.8506,3800.0
2014-04-21 11:45:00,109.1,109.13,109.03,109.08,7400.0,85.89,85.9136,85.8349,85.8742,7400.0
2014-04-21 11:50:00,109.05,109.17,109.02,109.17,5700.0,85.8506,85.9451,85.827,85.9451,5700.0
2014-04-21 11:55:00,109.15,109.29,109.13,109.26,5600.0,85.9293,86.0396,85.9136,86.0159,5600.0
2014-04-21 12:00:00,109.26,109.32,109.2,109.32,8300.0,86.0159,86.0632,85.9687,86.0632,8300.0
2014-04-21 12:05:00,109.31,109.32,109.22,109.23,4900.0,86.0553,86.0632,85.9845,85.9923,4900.0
2014-04-21 12:10:00,109.24,109.27,109.11,109.21,14600.0,86.0002,86.0238,85.8979,85.9766,14600.0
2014-04-21 12:15:00,109.21,109.28,109.17,109.22,7600.0,85.9766,86.0317,85.9451,85.9845,7600.0
2014-04-21 12:20:00,109.18,109.28,109.15,109.19,10500.0,85.953,86.0317,85.9293,85.9608,10500.0
2014-04-21 12:25:00,109.17,109.24,109.17,109.19,5600.0,85.9451,86.0002,85.9451,85.9608,5600.0
2014-04-21 12:30:00,109.19,109.19,109.07,109.07,3700.0,85.9608,85.9608,85.8664,85.8664,3700.0
2014-04-21 12:35:00,109.1,109.19,109.1,109.13,8400.0,85.89,85.9608,85.89,85.9136,8400.0
2014-04-21 12:40:00,109.11,109.16,109.09,109.15,9300.0,85.8979,85.9372,85.8821,85.9293,9300.0
2014-04-21 12:45:00,109.16,109.16,109.01,109.02,4300.0,85.9372,85.9372,85.8191,85.827,4300.0
2014-04-21 12:50:00,109.03,109.07,109.02,109.03,3600.0,85.8349,85.8664,85.827,85.8349,3600.0
2014-04-21 12:55:00,109.06,109.1,109.04,109.07,4200.0,85.8585,85.89,85.8427,85.8664,4200.0
2014-04-21 13:00:00,109.05,109.09,109.05,109.07,2100.0,85.8506,85.8821,85.8506,85.8664,2100.0
2014-04-21 13:05:00,109.12,109.15,109.08,109.12,9500.0,85.9057,85.9293,85.8742,85.9057,9500.0
2014-04-21 13:10:00,109.09,109.12,109.09,109.09,3000.0,85.8821,85.9057,85.8821,85.8821,3000.0
2014-04-21 13:15:00,109.09,109.16,109.03,109.08,6200.0,85.8821,85.9372,85.8349,85.8742,6200.0
2014-04-21 13:20:00,109.09,109.09,109.01,109.04,8700.0,85.8821,85.8821,85.8191,85.8427,8700.0
2014-04-21 13:25:00,109.06,109.06,108.94,108.96,9600.0,85.8585,85.8585,85.764,85.7798,9600.0
2014-04-21 13:30:00,108.96,109.02,108.91,109.01,9600.0,85.7798,85.827,85.7404,85.8191,9600.0
2014-04-21 13:35:00,109.0,109.0,108.92,109.0,5400.0,85.8113,85.8113,85.7483,85.8113,5400.0
2014-04-21 13:40:00,109.01,109.09,108.96,109.06,10900.0,85.8191,85.8821,85.7798,85.8585,10900.0
2014-04-21 13:45:00,109.07,109.14,109.03,109.11,11800.0,85.8664,85.9215,85.8349,85.8979,11800.0
2014-04-21 13:50:00,109.11,109.25,109.11,109.24,16800.0,85.8979,86.0081,85.8979,86.0002,16800.0
2014-04-21 13:55:00,109.25,109.36,109.24,109.36,10700.0,86.0081,86.0947,86.0002,86.0947,10700.0
2014-04-21 14:00:00,109.36,109.45,109.36,109.37,12900.0,86.0947,86.1655,86.0947,86.1025,12900.0
2014-04-21 14:05:00,109.38,109.44,109.34,109.37,33800.0,86.1104,86.1576,86.0789,86.1025,33800.0
2014-04-21 14:10:00,109.37,109.41,109.33,109.4,5900.0,86.1025,86.134,86.071,86.1262,5900.0
2014-04-21 14:15:00,109.43,109.45,109.38,109.38,11000.0,86.1498,86.1655,86.1104,86.1104,11000.0
2014-04-21 14:20:00,109.37,109.4,109.34,109.34,4800.0,86.1025,86.1262,86.0789,86.0789,4800.0
2014-04-21 14:25:00,109.35,109.43,109.35,109.43,13800.0,86.0868,86.1498,86.0868,86.1498,13800.0
2014-04-21 14:30:00,109.43,109.5,109.43,109.44,7700.0,86.1498,86.2049,86.1498,86.1576,7700.0
2014-04-21 14:35:00,109.44,109.49,109.41,109.47,8600.0,86.1576,86.197,86.134,86.1813,8600.0
2014-04-21 14:40:00,109.49,109.49,109.4,109.42,7400.0,86.197,86.197,86.1262,86.1419,7400.0
2014-04-21 14:45:00,109.41,109.49,109.41,109.48,10200.0,86.134,86.197,86.134,86.1891,10200.0
2014-04-21 14:50:00,109.5,109.59,109.5,109.54,17900.0,86.2049,86.2757,86.2049,86.2364,17900.0
2014-04-21 14:55:00,109.55,109.58,109.51,109.57,22400.0,86.2442,86.2679,86.2128,86.26,22400.0
2014-04-21 15:00:00,109.57,109.59,109.54,109.59,13200.0,86.26,86.2757,86.2364,86.2757,13200.0
2014-04-21 15:05:00,109.58,109.58,109.41,109.42,15700.0,86.2679,86.2679,86.134,86.1419,15700.0
2014-04-21 15:10:00,109.42,109.42,109.35,109.35,17600.0,86.1419,86.1419,86.0868,86.0868,17600.0
2014-04-21 15:15:00,109.34,109.35,109.19,109.19,16100.0,86.0789,86.0868,85.9608,85.9608,16100.0
2014-04-21 15:20:00,109.2,109.27,109.19,109.23,18200.0,85.9687,86.0238,85.9608,85.9923,18200.0
2014-04-21 15:25:00,109.23,109.26,109.18,109.21,13300.0,85.9923,86.0159,85.953,85.9766,13300.0
2014-04-21 15:30:00,109.2,109.24,109.15,109.24,16700.0,85.9687,86.0002,85.9293,86.0002,16700.0
2014-04-21 15:35:00,109.24,109.27,109.19,109.19,14000.0,86.0002,86.0238,85.9608,85.9608,14000.0
2014-04-21 15:40:00,109.2,109.22,109.14,109.14,11900.0,85.9687,85.9845,85.9215,85.9215,11900.0
2014-04-21 15:45:00,109.16,109.28,109.15,109.26,24400.0,85.9372,86.0317,85.9293,86.0159,24400.0
2014-04-21 15:50:00,109.28,109.3,109.21,109.23,27400.0,86.0317,86.0474,85.9766,85.9923,27400.0
2014-04-21 15:55:00,109.24,109.3,109.19,109.3,53500.0,86.0002,86.0474,85.9608,86.0474,53500.0
2014-04-22 09:30:00,109.36,109.67,109.36,109.44,22400.0,86.0947,86.3387,86.0947,86.1576,22400.0
2014-04-22 09:35:00,109.41,109.85,109.31,109.56,31100.0,86.134,86.4804,86.0553,86.2521,31100.0
2014-04-22 09:40:00,109.59,109.76,109.39,109.58,38200.0,86.2757,86.4096,86.1183,86.2679,38200.0
2014-04-22 09:45:00,109.62,109.82,109.59,109.78,29300.0,86.2994,86.4568,86.2757,86.4253,29300.0
2014-04-22 09:50:00,109.8,109.91,109.67,109.67,8700.0,86.4411,86.5277,86.3387,86.3387,8700.0
2014-04-22 09:55:00,109.67,109.71,109.5,109.66,23400.0,86.3387,86.3702,86.2049,86.3308,23400.0
2014-04-22 10:00:00,109.65,109.83,109.61,109.65,23300.0,86.323,86.4647,86.2915,86.323,23300.0
2014-04-22 10:05:00,109.65,109.7,109.44,109.57,16800.0,86.323,86.3623,86.1576,86.26,16800.0
2014-04-22 10:10:00,109.61,109.65,109.44,109.64,10400.0,86.2915,86.323,86.1576,86.3151,10400.0
2014-04-22 10:15:00,109.6,109.67,109.37,109.64,76000.0,86.2836,86.3387,86.1025,86.3151,76000.0
2014-04-22 10:20:00,109.6,109.62,109.53,109.55,6200.0,86.2836,86.2994,86.2285,86.2442,6200.0
2014-04-22 10:25:00,109.52,109.62,109.39,109.4,10400.0,86.2206,86.2994,86.1183,86.1262,10400.0
2014-04-22 10:30:00,109.44,109.51,109.31,109.36,27700.0,86.1576,86.2128,86.0553,86.0947,27700.0
2014-04-22 10:35:00,109.36,109.42,109.35,109.39,13200.0,86.0947,86.1419,86.0868,86.1183,13200.0
2014-04-22 10:40:00,109.37,109.43,109.36,109.4,18200.0,86.1025,86.1498,86.0947,86.1262,18200.0
2014-04-22 10:45:00,109.4,109.52,109.35,109.44,26100.0,86.1262,86.2206,86.0868,86.1576,26100.0
2014-04-22 10:50:00,109.43,109.57,109.43,109.54,17800.0,86.1498,86.26,86.1498,86.2364,17800.0
2014-04-22 10:55:00,109.55,109.64,109.55,109.6,16800.0,86.2442,86.3151,86.2442,86.2836,16800.0
2014-04-22 11:00:00,109.6,109.85,109.6,109.81,9900.0,86.2836,86.4804,86.2836,86.4489,9900.0
2014-04-22 11:05:00,109.85,109.9,109.74,109.77,11400.0,86.4804,86.5198,86.3938,86.4174,11400.0
2014-04-22 11:10:00,109.79,109.84,109.71,109.72,13600.0,86.4332,86.4726,86.3702,86.3781,13600.0
2014-04-22 11:15:00,109.7,109.72,109.61,109.61,7800.0,86.3623,86.3781,86.2915,86.2915,7800.0
2014-04-22 11:20:00,109.61,109.61,109.37,109.46,15400.0,86.2915,86.2915,86.1025,86.1734,15400.0
2014-04-22 11:25:00,109.48,109.56,109.48,109.55,7800.0,86.1891,86.2521,86.1891,86.2442,7800.0
2014-04-22 11:30:00,109.54,109.56,109.51,109.54,15200.0,86.2364,86.2521,86.2128,86.2364,15200.0
2014-04-22 11:35:00,109.52,109.79,109.51,109.76,18500.0,86.2206,86.4332,86.2128,86.4096,18500.0
2014-04-22 11:40:00,109.74,109.74,109.62,109.66,7400.0,86.3938,86.3938,86.2994,86.3308,7400.0
2014-04-22 11:45:00,109.65,109.69,109.63,109.68,7000.0,86.323,86.3545,86.3072,86.3466,7000.0
2014-04-22 11:50:00,109.68,109.69,109.64,109.65,9800.0,86.3466,86.3545,86.3151,86.323,9800.0
2014-04-22 11:55:00,109.63,109.63,109.5,109.51,7100.0,86.3072,86.3072,86.2049,86.2128,7100.0
2014-04-22 12:00:00,109.54,109.66,109.54,109.59,6400.0,86.2364,86.3308,86.2364,86.2757,6400.0
2014-04-22 12:05:00,109.59,109.65,109.55,109.65,6400.0,86.2757,86.323,86.2442,86.323,6400.0
2014-04-22 12:10:00,109.63,109.73,109.59,109.7,9700.0,86.3072,86.386,86.2757,86.3623,9700.0
2014-04-22 12:15:00,109.7,109.7,109.62,109.7,13200.0,86.3623,86.3623,86.2994,86.3623,13200.0
2014-04-22 12:20:00,109.72,109.76,109.7,109.7,14200.0,86.3781,86.4096,86.3623,86.3623,14200.0
2014-04-22 12:25:00,109.7,109.73,109.66,109.73,8600.0,86.3623,86.386,86.3308,86.386,8600.0
2014-04-22 12:30:00,109.71,109.71,109.52,109.56,10000.0,86.3702,86.3702,86.2206,86.2521,10000.0
2014-04-22 12:35:00,109.59,109.62,109.5,109.55,7700.0,86.2757,86.2994,86.2049,86.2442,7700.0
2014-04-22 12:40:00,109.56,109.58,109.49,109.53,8800.0,86.2521,86.2679,86.197,86.2285,8800.0
2014-04-22 12:45:00,109.56,109.59,109.47,109.51,16800.0,86.2521,86.2757,86.1813,86.2128,16800.0
2014-04-22 12:50:00,109.5,109.55,109.46,109.46,9200.0,86.2049,86.2442,86.1734,86.1734,9200.0
2014-04-22 12:55:00,109.49,109.54,109.45,109.54,10500.0,86.197,86.2364,86.1655,86.2364,10500.0
2014-04-22 13:00:00,109.55,109.58,109.34,109.34,17000.0,86.2442,86.2679,86.0789,86.0789,17000.0
2014-04-22 13:05:00,109.34,109.47,109.34,109.44,19400.0,86.0789,86.1813,86.0789,86.1576,19400.0
2014-04-22 13:10:00,109.45,109.47,109.22,109.31,60700.0,86.1655,86.1813,85.9845,86.0553,60700.0
2014-04-22 13:15:00,109.3,109.34,109.16,109.16,49600.0,86.0474,86.0789,85.9372,85.9372,49600.0
2014-04-22 13:20:00,109.16,109.23,109.15,109.16,19800.0,85.9372,85.9923,85.9293,85.9372,19800.0
2014-04-22 13:25:00,109.17,109.2,109.08,109.08,19900.0,85.9451,85.9687,85.8742,85.8742,19900.0
2014-04-22 13:30:00,109.12,109.18,109.1,109.16,14300.0,85.9057,85.953,85.89,85.9372,14300.0
2014-04-22 13:35:00,109.15,109.43,109.15,109.34,16000.0,85.9293,86.1498,85.9293,86.0789,16000.0
2014-04-22 13:40:00,109.36,109.36,109.0,109.1,43700.0,86.0947,86.0947,85.8113,85.89,43700.0
2014-04-22 13:45:00,109.1,109.17,109.09,109.12,19500.0,85.89,85.9451,85.8821,85.9057,19500.0
2014-04-22 13:50:00,109.12,109.25,109.12,109.25,6300.0,85.9057,86.0081,85.9057,86.0081,6300.0
2014-04-22 13:55:00,109.28,109.33,109.23,109.28,11200.0,86.0317,86.071,85.9923,86.0317,11200.0
2014-04-22 14:00:00,109.3,109.31,109.23,109.23,11500.0,86.0474,86.0553,85.9923,85.9923,11500.0
2014-04-22 14:05:00,109.24,109.27,109.21,109.27,9200.0,86.0002,86.0238,85.9766,86.0238,9200.0
2014-04-22 14:10:00,109.28,109.3,109.25,109.25,8300.0,86.0317,86.0474,86.0081,86.0081,8300.0
2014-04-22 14:15:00,109.24,109.25,109.2,109.22,4100.0,86.0002,86.0081,85.9687,85.9845,4100.0
2014-04-22 14:20:00,109.23,109.32,109.23,109.32,3300.0,85.9923,86.0632,85.9923,86.0632,3300.0
2014-04-22 14:25:00,109.32,109.34,109.17,109.17,7900.0,86.0632,86.0789,85.9451,85.9451,7900.0
2014-04-22 14:30:00,109.17,109.25,109.15,109.25,6600.0,85.9451,86.0081,85.9293,86.0081,6600.0
2014-04-22 14:35:00,109.27,109.37,109.27,109.33,23100.0,86.0238,86.1025,86.0238,86.071,23100.0
2014-04-22 14:40:00,109.33,109.34,109.27,109.34,15700.0,86.071,86.0789,86.0238,86.0789,15700.0
2014-04-22 14:45:00,109.35,109.35,109.27,109.34,32400.0,86.0868,86.0868,86.0238,86.0789,32400.0
2014-04-22 14:50:00,109.33,109.33,109.19,109.19,10900.0,86.071,86.071,85.9608,85.9608,10900.0
2014-04-22 14:55:00,109.21,109.21,109.08,109.08,10200.0,85.9766,85.9766,85.8742,85.8742,10200.0
2014-04-22 15:00:00,109.05,109.06,108.92,108.92,15400.0,85.8506,85.8585,85.7483,85.7483,15400.0
2014-04-22 15:05:00,108.91,108.91,108.65,108.68,22600.0,85.7404,85.7404,85.5357,85.5593,22600.0
2014-04-22 15:10:00,108.68,108.71,108.6,108.63,38900.0,85.5593,85.5829,85.4964,85.52,38900.0
2014-04-22 15:15:00,108.65,108.68,108.5,108.5,31500.0,85.5357,85.5593,85.4176,85.4176,31500.0
2014-04-22 15:20:00,108.51,108.58,108.5,108.55,34100.0,85.4255,85.4806,85.4176,85.457,34100.0
2014-04-22 15:25:00,108.54,108.56,108.44,108.45,27500.0,85.4491,85.4649,85.3704,85.3783,27500.0
2014-04-22 15:30:00,108.46,108.49,108.24,108.32,51500.0,85.3861,85.4098,85.2129,85.2759,51500.0
2014-04-22 15:35:00,108.31,108.34,108.21,108.26,46100.0,85.268,85.2917,85.1893,85.2287,46100.0
2014-04-22 15:40:00,108.25,108.25,108.11,108.14,50800.0,85.2208,85.2208,85.1106,85.1342,50800.0
2014-04-22 15:45:00,108.13,108.36,108.1,108.32,69400.0,85.1263,85.3074,85.1027,85.2759,69400.0
2014-04-22 15:50:00,108.32,108.39,108.26,108.26,46000.0,85.2759,85.331,85.2287,85.2287,46000.0
2014-04-22 15:55:00,108.27,108.28,108.02,108.06,94900.0,85.2366,85.2444,85.0397,85.0712,94900.0
2014-04-23 09:30:00,108.37,108.74,106.54,107.46,76100.0,85.3153,85.6066,83.8746,84.5989,76100.0
2014-04-23 09:35:00,107.45,108.31,106.74,108.21,36800.0,84.591,85.268,84.032,85.1893,36800.0
2014-04-23 09:40:00,108.23,109.45,108.21,109.31,44700.0,85.2051,86.1655,85.1893,86.0553,44700.0
2014-04-23 09:45:00,109.32,109.78,109.01,109.48,43900.0,86.0632,86.4253,85.8191,86.1891,43900.0
2014-04-23 09:50:00,109.41,110.15,109.41,109.73,41200.0,86.134,86.7166,86.134,86.386,41200.0
2014-04-23 09:55:00,109.71,110.25,109.58,110.25,31400.0,86.3702,86.7953,86.2679,86.7953,31400.0
2014-04-23 10:00:00,110.24,110.36,109.87,110.06,28000.0,86.7875,86.8819,86.4962,86.6457,28000.0
2014-04-23 10:05:00,110.05,110.3,109.95,109.95,20000.0,86.6379,86.8347,86.5592,86.5592,20000.0
2014-04-23 10:10:00,110.05,110.12,109.76,110.12,21800.0,86.6379,86.693,86.4096,86.693,21800.0
2014-04-23 10:15:00,110.14,110.36,110.1,110.35,21800.0,86.7087,86.8819,86.6772,86.8741,21800.0
2014-04-23 10:20:00,110.35,110.45,110.28,110.37,14500.0,86.8741,86.9528,86.8189,86.8898,14500.0
2014-04-23 10:25:00,110.36,110.36,110.16,110.16,18400.0,86.8819,86.8819,86.7245,86.7245,18400.0
2014-04-23 10:30:00,110.18,110.33,110.11,110.28,13500.0,86.7402,86.8583,86.6851,86.8189,13500.0
2014-04-23 10:35:00,110.27,110.32,110.15,110.18,12100.0,86.8111,86.8504,86.7166,86.7402,12100.0
2014-04-23 10:40:00,110.19,110.26,109.96,110.09,15900.0,86.7481,86.8032,86.567,86.6694,15900.0
2014-04-23 10:45:00,110.09,110.27,110.0,110.27,14700.0,86.6694,86.8111,86.5985,86.8111,14700.0
2014-04-23 10:50:00,110.26,110.32,110.21,110.23,12400.0,86.8032,86.8504,86.7638,86.7796,12400.0
2014-04-23 10:55:00,110.21,110.27,110.06,110.23,15200.0,86.7638,86.8111,86.6457,86.7796,15200.0
2014-04-23 11:00:00,110.27,110.28,110.12,110.13,9000.0,86.8111,86.8189,86.693,86.7009,9000.0
2014-04-23 11:05:00,110.12,110.12,109.97,110.08,10600.0,86.693,86.693,86.5749,86.6615,10600.0
2014-04-23 11:10:00,110.09,110.09,109.72,109.72,9900.0,86.6694,86.6694,86.3781,86.3781,9900.0
2014-04-23 11:15:00,109.73,109.96,109.7,109.82,32400.0,86.386,86.567,86.3623,86.4568,32400.0
2014-04-23 11:20:00,109.82,109.99,109.77,109.98,28600.0,86.4568,86.5906,86.4174,86.5828,28600.0
2014-04-23 11:25:00,110.04,110.16,110.03,110.12,7800.0,86.63,86.7245,86.6221,86.693,7800.0
2014-04-23 11:30:00,110.13,110.18,109.9,109.9,16000.0,86.7009,86.7402,86.5198,86.5198,16000.0
2014-04-23 11:35:00,109.85,110.04,109.78,109.84,6500.0,86.4804,86.63,86.4253,86.4726,6500.0
2014-04-23 11:40:00,109.79,109.9,109.74,109.74,10000.0,86.4332,86.5198,86.3938,86.3938,10000.0
2014-04-23 11:45:00,109.76,109.9,109.72,109.87,9400.0,86.4096,86.5198,86.3781,86.4962,9400.0
2014-04-23 11:50:00,109.85,110.18,109.8,110.05,88700.0,86.4804,86.7402,86.4411,86.6379,88700.0
2014-04-23 11:55:00,110.19,110.32,110.19,110.31,8000.0,86.7481,86.8504,86.7481,86.8426,8000.0
2014-04-23 12:00:00,110.26,110.38,110.25,110.32,23500.0,86.8032,86.8977,86.7953,86.8504,23500.0
2014-04-23 12:05:00,110.33,110.5,110.29,110.43,14100.0,86.8583,86.9921,86.8268,86.937,14100.0
2014-04-23 12:10:00,110.42,110.45,110.39,110.45,7000.0,86.9292,86.9528,86.9055,86.9528,7000.0
2014-04-23 12:15:00,110.43,110.58,110.43,110.47,12300.0,86.937,87.0551,86.937,86.9685,12300.0
2014-04-23 12:20:00,110.48,110.53,110.42,110.42,9100.0,86.9764,87.0158,86.9292,86.9292,9100.0
2014-04-23 12:25:00,110.42,110.46,110.31,110.44,11400.0,86.9292,86.9607,86.8426,86.9449,11400.0
2014-04-23 12:30:00,110.45,110.61,110.45,110.6,8200.0,86.9528,87.0787,86.9528,87.0709,8200.0
2014-04-23 12:35:00,110.61,110.67,110.6,110.6,7200.0,87.0787,87.126,87.0709,87.0709,7200.0
2014-04-23 12:40:00,110.64,110.66,110.56,110.63,5600.0,87.1024,87.1181,87.0394,87.0945,5600.0
2014-04-23 12:45:00,110.63,110.72,110.54,110.62,16000.0,87.0945,87.1653,87.0236,87.0866,16000.0
2014-04-23 12:50:00,110.61,110.74,110.58,110.73,8400.0,87.0787,87.1811,87.0551,87.1732,8400.0
2014-04-23 12:55:00,110.75,110.86,110.71,110.85,10700.0,87.189,87.2756,87.1575,87.2677,10700.0
2014-04-23 13:00:00,110.81,110.83,110.77,110.83,12400.0,87.2362,87.2519,87.2047,87.2519,12400.0
2014-04-23 13:05:00,110.83,110.99,110.83,110.95,17700.0,87.2519,87.3779,87.2519,87.3464,17700.0
2014-04-23 13:10:00,110.97,111.13,110.96,111.12,23200.0,87.3622,87.4881,87.3543,87.4802,23200.0
2014-04-23 13:15:00,111.11,111.31,111.1,111.31,25600.0,87.4724,87.6298,87.4645,87.6298,25600.0
2014-04-23 13:20:00,111.27,111.41,111.23,111.3,22500.0,87.5983,87.7085,87.5668,87.622,22500.0
2014-04-23 13:25:00,111.28,111.31,111.15,111.31,25700.0,87.6062,87.6298,87.5039,87.6298,25700.0
2014-04-23 13:30:00,111.29,111.29,111.07,111.19,12600.0,87.6141,87.6141,87.4409,87.5354,12600.0
2014-04-23 13:35:00,111.17,111.3,111.15,111.2,13100.0,87.5196,87.622,87.5039,87.5432,13100.0
2014-04-23 13:40:00,111.22,111.33,111.21,111.31,9500.0,87.559,87.6456,87.5511,87.6298,9500.0
2014-04-23 13:45:00,111.33,111.36,111.12,111.36,18900.0,87.6456,87.6692,87.4802,87.6692,18900.0
2014-04-23 13:50:00,111.37,111.42,111.28,111.38,10900.0,87.6771,87.7164,87.6062,87.6849,10900.0
2014-04-23 13:55:00,111.39,111.43,111.35,111.39,16500.0,87.6928,87.7243,87.6613,87.6928,16500.0
2014-04-23 14:00:00,111.38,111.44,111.33,111.43,17100.0,87.6849,87.7322,87.6456,87.7243,17100.0
2014-04-23 14:05:00,111.43,111.73,111.42,111.72,27300.0,87.7243,87.9605,87.7164,87.9526,27300.0
2014-04-23 14:10:00,111.72,111.72,111.59,111.59,20700.0,87.9526,87.9526,87.8503,87.8503,20700.0
2014-04-23 14:15:00,111.56,111.61,111.52,111.61,14100.0,87.8266,87.866,87.7951,87.866,14100.0
2014-04-23 14:20:00,111.61,111.82,111.59,111.73,20400.0,87.866,88.0313,87.8503,87.9605,20400.0
2014-04-23 14:25:00,111.73,111.79,111.65,111.79,13300.0,87.9605,88.0077,87.8975,88.0077,13300.0
2014-04-23 14:30:00,111.79,111.9,111.78,111.87,18500.0,88.0077,88.0943,87.9998,88.0707,18500.0
2014-04-23 14:35:00,111.86,111.9,111.75,111.8,17900.0,88.0628,88.0943,87.9762,88.0156,17900.0
2014-04-23 14:40:00,111.74,111.9,111.74,111.81,13500.0,87.9683,88.0943,87.9683,88.0235,13500.0
2014-04-23 14:45:00,111.81,111.88,111.81,111.87,15400.0,88.0235,88.0786,88.0235,88.0707,15400.0
2014-04-23 14:50:00,111.88,111.96,111.86,111.92,24800.0,88.0786,88.1415,88.0628,88.1101,24800.0
2014-04-23 14:55:00,111.89,111.91,111.86,111.9,14600.0,88.0864,88.1022,88.0628,88.0943,14600.0
2014-04-23 15:00:00,111.91,111.92,111.82,111.9,29200.0,88.1022,88.1101,88.0313,88.0943,29200.0
2014-04-23 15:05:00,111.91,112.1,111.91,112.01,48900.0,88.1022,88.2518,88.1022,88.1809,48900.0
2014-04-23 15:10:00,112.01,112.02,111.86,112.02,29100.0,88.1809,88.1888,88.0628,88.1888,29100.0
2014-04-23 15:15:00,112.02,112.02,111.85,111.91,22100.0,88.1888,88.1888,88.0549,88.1022,22100.0
2014-04-23 15:20:00,111.91,112.01,111.89,111.98,25100.0,88.1022,88.1809,88.0864,88.1573,25100.0
2014-04-23 15:25:00,111.98,111.99,111.88,111.9,24800.0,88.1573,88.1652,88.0786,88.0943,24800.0
2014-04-23 15:30:00,111.9,111.97,111.75,111.82,33100.0,88.0943,88.1494,87.9762,88.0313,33100.0
2014-04-23 15:35:00,111.8,111.8,111.68,111.76,30900.0,88.0156,88.0156,87.9211,87.9841,30900.0
2014-04-23 15:40:00,111.76,111.88,111.47,111.67,77000.0,87.9841,88.0786,87.7558,87.9132,77000.0
2014-04-23 15:45:00,111.68,111.69,111.48,111.65,78700.0,87.9211,87.929,87.7637,87.8975,78700.0
2014-04-23 15:50:00,111.66,111.75,111.61,111.71,86600.0,87.9054,87.9762,87.866,87.9447,86600.0
2014-04-23 15:55:00,111.7,111.73,111.48,111.59,119100.0,87.9369,87.9605,87.7637,87.8503,119100.0
2014-04-24 09:30:00,111.8,111.99,111.37,111.48,68900.0,88.0156,88.1652,87.6771,87.7637,68900.0
2014-04-24 09:35:00,111.61,111.68,110.62,110.66,59900.0,87.866,87.9211,87.0866,87.1181,59900.0
2014-04-24 09:40:00,110.68,110.85,110.35,110.49,18200.0,87.1338,87.2677,86.8741,86.9843,18200.0
2014-04-24 09:45:00,110.5,110.57,110.14,110.14,25200.0,86.9921,87.0473,86.7087,86.7087,25200.0
2014-04-24 09:50:00,110.19,110.66,110.17,110.66,17200.0,86.7481,87.1181,86.7323,87.1181,17200.0
2014-04-24 09:55:00,110.64,110.8,110.55,110.72,18900.0,87.1024,87.2283,87.0315,87.1653,18900.0
2014-04-24 10:00:00,110.75,110.89,110.4,110.62,30200.0,87.189,87.2992,86.9134,87.0866,30200.0
2014-04-24 10:05:00,110.64,110.64,110.0,110.11,13000.0,87.1024,87.1024,86.5985,86.6851,13000.0
2014-04-24 10:10:00,110.09,110.25,110.02,110.22,13500.0,86.6694,86.7953,86.6143,86.7717,13500.0
2014-04-24 10:15:00,110.24,110.25,110.09,110.16,14100.0,86.7875,86.7953,86.6694,86.7245,14100.0
2014-04-24 10:20:00,110.14,110.34,110.13,110.18,14500.0,86.7087,86.8662,86.7009,86.7402,14500.0
2014-04-24 10:25:00,110.19,110.5,110.19,110.29,16800.0,86.7481,86.9921,86.7481,86.8268,16800.0
2014-04-24 10:30:00,110.33,110.35,110.21,110.26,10600.0,86.8583,86.8741,86.7638,86.8032,10600.0
2014-04-24 10:35:00,110.2,110.29,110.14,110.15,10900.0,86.756,86.8268,86.7087,86.7166,10900.0
2014-04-24 10:40:00,110.14,110.25,110.13,110.19,10900.0,86.7087,86.7953,86.7009,86.7481,10900.0
2014-04-24 10:45:00,110.23,110.3,110.16,110.18,12100.0,86.7796,86.8347,86.7245,86.7402,12100.0
2014-04-24 10:50:00,110.16,110.35,110.13,110.33,21600.0,86.7245,86.8741,86.7009,86.8583,21600.0
2014-04-24 10:55:00,110.34,110.44,110.29,110.35,12400.0,86.8662,86.9449,86.8268,86.8741,12400.0
2014-04-24 11:00:00,110.37,110.38,110.21,110.31,10700.0,86.8898,86.8977,86.7638,86.8426,10700.0
2014-04-24 11:05:00,110.33,110.47,110.27,110.33,9700.0,86.8583,86.9685,86.8111,86.8583,9700.0
2014-04-24 11:10:00,110.37,110.69,110.37,110.6,10100.0,86.8898,87.1417,86.8898,87.0709,10100.0
2014-04-24 11:15:00,110.57,110.82,110.56,110.77,10000.0,87.0473,87.2441,87.0394,87.2047,10000.0
2014-04-24 11:20:00,110.74,110.79,110.67,110.7,7900.0,87.1811,87.2204,87.126,87.1496,7900.0
2014-04-24 11:25:00,110.74,110.78,110.7,110.74,9200.0,87.1811,87.2126,87.1496,87.1811,9200.0
2014-04-24 11:30:00,110.77,110.84,110.64,110.7,10100.0,87.2047,87.2598,87.1024,87.1496,10100.0
2014-04-24 11:35:00,110.65,110.71,110.58,110.7,26100.0,87.1102,87.1575,87.0551,87.1496,26100.0
2014-04-24 11:40:00,110.7,110.73,110.53,110.73,33200.0,87.1496,87.1732,87.0158,87.1732,33200.0
2014-04-24 11:45:00,110.73,110.74,110.52,110.57,18500.0,87.1732,87.1811,87.0079,87.0473,18500.0
2014-04-24 11:50:00,110.55,110.68,110.49,110.64,11500.0,87.0315,87.1338,86.9843,87.1024,11500.0
2014-04-24 11:55:00,110.64,110.73,110.63,110.71,7900.0,87.1024,87.1732,87.0945,87.1575,7900.0
2014-04-24 12:00:00,110.7,110.93,110.7,110.85,14500.0,87.1496,87.3307,87.1496,87.2677,14500.0
2014-04-24 12:05:00,110.87,110.91,110.83,110.84,13100.0,87.2834,87.3149,87.2519,87.2598,13100.0
2014-04-24 12:10:00,110.85,110.96,110.83,110.86,12400.0,87.2677,87.3543,87.2519,87.2756,12400.0
2014-04-24 12:15:00,110.87,110.91,110.79,110.89,15500.0,87.2834,87.3149,87.2204,87.2992,15500.0
2014-04-24 12:20:00,110.88,111.0,110.87,110.95,11700.0,87.2913,87.3858,87.2834,87.3464,11700.0
2014-04-24 12:25:00,110.98,110.99,110.89,110.95,6800.0,87.37,87.3779,87.2992,87.3464,6800.0
2014-04-24 12:30:00,110.94,111.02,110.91,111.0,6700.0,87.3385,87.4015,87.3149,87.3858,6700.0
2014-04-24 12:35:00,111.01,111.16,111.01,111.12,7600.0,87.3936,87.5117,87.3936,87.4802,7600.0
2014-04-24 12:40:00,111.1,111.1,110.97,110.98,11000.0,87.4645,87.4645,87.3622,87.37,11000.0
2014-04-24 12:45:00,110.96,110.97,110.88,110.89,8800.0,87.3543,87.3622,87.2913,87.2992,8800.0
2014-04-24 12:50:00,110.87,110.96,110.83,110.96,6400.0,87.2834,87.3543,87.2519,87.3543,6400.0
2014-04-24 12:55:00,110.98,111.16,110.98,111.12,6200.0,87.37,87.5117,87.37,87.4802,6200.0
2014-04-24 13:00:00,111.13,111.18,110.98,110.99,14400.0,87.4881,87.5275,87.37,87.3779,14400.0
2014-04-24 13:05:00,110.99,111.02,110.93,110.95,8400.0,87.3779,87.4015,87.3307,87.3464,8400.0
2014-04-24 13:10:00,110.99,111.04,110.94,110.98,9900.0,87.3779,87.4173,87.3385,87.37,9900.0
2014-04-24 13:15:00,110.99,111.02,110.93,110.99,11100.0,87.3779,87.4015,87.3307,87.3779,11100.0
2014-04-24 13:20:00,110.99,111.0,110.89,110.91,18500.0,87.3779,87.3858,87.2992,87.3149,18500.0
2014-04-24 13:25:00,110.91,111.01,110.91,110.95,15500.0,87.3149,87.3936,87.3149,87.3464,15500.0
2014-04-24 13:30:00,110.94,110.97,110.91,110.92,24100.0,87.3385,87.3622,87.3149,87.3228,24100.0
2014-04-24 13:35:00,110.91,110.95,110.62,110.62,27800.0,87.3149,87.3464,87.0866,87.0866,27800.0
2014-04-24 13:40:00,110.62,110.67,110.59,110.61,21400.0,87.0866,87.126,87.063,87.0787,21400.0
2014-04-24 13:45:00,110.62,110.63,110.38,110.41,22900.0,87.0866,87.0945,86.8977,86.9213,22900.0
2014-04-24 13:50:00,110.41,110.47,110.31,110.31,13800.0,86.9213,86.9685,86.8426,86.8426,13800.0
2014-04-24 13:55:00,110.36,110.36,110.1,110.24,13600.0,86.8819,86.8819,86.6772,86.7875,13600.0
2014-04-24 14:00:00,110.23,110.32,110.23,110.29,20500.0,86.7796,86.8504,86.7796,86.8268,20500.0
2014-04-24 14:05:00,110.29,110.32,110.07,110.09,22100.0,86.8268,86.8504,86.6536,86.6694,22100.0
2014-04-24 14:10:00,110.1,110.14,109.97,110.08,18900.0,86.6772,86.7087,86.5749,86.6615,18900.0
2014-04-24 14:15:00,110.07,110.16,110.04,110.14,18300.0,86.6536,86.7245,86.63,86.7087,18300.0
2014-04-24 14:20:00,110.12,110.13,110.06,110.06,15500.0,86.693,86.7009,86.6457,86.6457,15500.0
2014-04-24 14:25:00,110.07,110.1,110.02,110.02,10700.0,86.6536,86.6772,86.6143,86.6143,10700.0
2014-04-24 14:30:00,110.03,110.24,109.92,110.24,20900.0,86.6221,86.7875,86.5355,86.7875,20900.0
2014-04-24 14:35:00,110.24,110.42,110.18,110.4,15600.0,86.7875,86.9292,86.7402,86.9134,15600.0
2014-04-24 14:40:00,110.4,110.41,110.19,110.19,14100.0,86.9134,86.9213,86.7481,86.7481,14100.0
2014-04-24 14:45:00,110.16,110.25,110.15,110.22,11400.0,86.7245,86.7953,86.7166,86.7717,11400.0
2014-04-24 14:50:00,110.21,110.22,109.98,110.07,15600.0,86.7638,86.7717,86.5828,86.6536,15600.0
2014-04-24 14:55:00,110.07,110.17,109.98,110.17,11100.0,86.6536,86.7323,86.5828,86.7323,11100.0
2014-04-24 15:00:00,110.17,110.43,110.15,110.4,14000.0,86.7323,86.937,86.7166,86.9134,14000.0
2014-04-24 15:05:00,110.38,110.47,110.38,110.45,13600.0,86.8977,86.9685,86.8977,86.9528,13600.0
2014-04-24 15:10:00,110.43,110.43,110.29,110.29,16700.0,86.937,86.937,86.8268,86.8268,16700.0
2014-04-24 15:15:00,110.31,110.32,110.18,110.26,13700.0,86.8426,86.8504,86.7402,86.8032,13700.0
2014-04-24 15:20:00,110.25,110.34,110.23,110.34,13400.0,86.7953,86.8662,86.7796,86.8662,13400.0
2014-04-24 15:25:00,110.34,110.44,110.34,110.41,31500.0,86.8662,86.9449,86.8662,86.9213,31500.0
2014-04-24 15:30:00,110.41,110.5,110.35,110.35,41100.0,86.9213,86.9921,86.8741,86.8741,41100.0
2014-04-24 15:35:00,110.34,110.35,110.24,110.29,26200.0,86.8662,86.8741,86.7875,86.8268,26200.0
2014-04-24 15:40:00,110.29,110.35,110.27,110.3,29800.0,86.8268,86.8741,86.8111,86.8347,29800.0
2014-04-24 15:45:00,110.29,110.38,110.24,110.33,59500.0,86.8268,86.8977,86.7875,86.8583,59500.0
2014-04-24 15:50:00,110.33,110.45,110.32,110.43,50500.0,86.8583,86.9528,86.8504,86.937,50500.0
2014-04-24 15:55:00,110.44,110.45,110.35,110.43,67500.0,86.9449,86.9528,86.8741,86.937,67500.0
2014-04-25 09:30:00,110.0,110.39,109.88,109.9,35700.0,86.5985,86.9055,86.504,86.5198,35700.0
2014-04-25 09:35:00,109.78,109.92,109.59,109.59,10400.0,86.4253,86.5355,86.2757,86.2757,10400.0
2014-04-25 09:40:00,109.59,109.82,109.55,109.65,10000.0,86.2757,86.4568,86.2442,86.323,10000.0
2014-04-25 09:45:00,109.61,109.77,109.34,109.34,17500.0,86.2915,86.4174,86.0789,86.0789,17500.0
2014-04-25 09:50:00,109.31,109.66,109.26,109.57,9600.0,86.0553,86.3308,86.0159,86.26,9600.0
2014-04-25 09:55:00,109.65,109.76,109.45,109.54,6600.0,86.323,86.4096,86.1655,86.2364,6600.0
2014-04-25 10:00:00,109.55,109.68,109.46,109.59,4800.0,86.2442,86.3466,86.1734,86.2757,4800.0
2014-04-25 10:05:00,109.57,109.7,109.48,109.65,30700.0,86.26,86.3623,86.1891,86.323,30700.0
2014-04-25 10:10:00,109.68,109.73,109.59,109.66,10400.0,86.3466,86.386,86.2757,86.3308,10400.0
2014-04-25 10:15:00,109.64,109.88,109.64,109.73,6100.0,86.3151,86.504,86.3151,86.386,6100.0
2014-04-25 10:20:00,109.7,109.7,109.55,109.65,12700.0,86.3623,86.3623,86.2442,86.323,12700.0
2014-04-25 10:25:00,109.63,109.64,109.57,109.61,5300.0,86.3072,86.3151,86.26,86.2915,5300.0
2014-04-25 10:30:00,109.6,109.6,109.4,109.44,11100.0,86.2836,86.2836,86.1262,86.1576,11100.0
2014-04-25 10:35:00,109.44,109.45,109.2,109.24,9300.0,86.1576,86.1655,85.9687,86.0002,9300.0
2014-04-25 10:40:00,109.22,109.35,109.15,109.23,13300.0,85.9845,86.0868,85.9293,85.9923,13300.0
2014-04-25 10:45:00,109.21,109.3,109.16,109.16,25900.0,85.9766,86.0474,85.9372,85.9372,25900.0
2014-04-25 10:50:00,109.17,109.23,109.08,109.13,10800.0,85.9451,85.9923,85.8742,85.9136,10800.0
2014-04-25 10:55:00,109.13,109.18,109.09,109.18,10100.0,85.9136,85.953,85.8821,85.953,10100.0
2014-04-25 11:00:00,109.18,109.18,109.08,109.08,14200.0,85.953,85.953,85.8742,85.8742,14200.0
2014-04-25 11:05:00,109.07,109.07,108.84,108.93,10700.0,85.8664,85.8664,85.6853,85.7561,10700.0
2014-04-25 11:10:00,108.9,109.04,108.9,108.96,17200.0,85.7325,85.8427,85.7325,85.7798,17200.0
2014-04-25 11:15:00,108.96,109.13,108.93,109.12,8600.0,85.7798,85.9136,85.7561,85.9057,8600.0
2014-04-25 11:20:00,109.14,109.14,108.91,108.96,10700.0,85.9215,85.9215,85.7404,85.7798,10700.0
2014-04-25 11:25:00,108.93,109.18,108.93,109.13,11000.0,85.7561,85.953,85.7561,85.9136,11000.0
2014-04-25 11:30:00,109.19,109.23,109.12,109.2,10500.0,85.9608,85.9923,85.9057,85.9687,10500.0
2014-04-25 11:35:00,109.19,109.24,109.13,109.13,13100.0,85.9608,86.0002,85.9136,85.9136,13100.0
2014-04-25 11:40:00,109.13,109.14,108.95,108.95,12700.0,85.9136,85.9215,85.7719,85.7719,12700.0
2014-04-25 11:45:00,108.97,109.13,108.94,109.08,8700.0,85.7876,85.9136,85.764,85.8742,8700.0
2014-04-25 11:50:00,109.04,109.41,109.02,109.35,10800.0,85.8427,86.134,85.827,86.0868,10800.0
2014-04-25 11:55:00,109.36,109.4,109.23,109.23,7500.0,86.0947,86.1262,85.9923,85.9923,7500.0
2014-04-25 12:00:00,109.23,109.26,109.08,109.16,9600.0,85.9923,86.0159,85.8742,85.9372,9600.0
2014-04-25 12:05:00,109.18,109.35,109.15,109.35,3700.0,85.953,86.0868,85.9293,86.0868,3700.0
2014-04-25 12:10:00,109.34,109.4,109.3,109.3,5600.0,86.0789,86.1262,86.0474,86.0474,5600.0
2014-04-25 12:15:00,109.3,109.36,109.22,109.23,22500.0,86.0474,86.0947,85.9845,85.9923,22500.0
2014-04-25 12:20:00,109.2,109.28,109.18,109.19,11000.0,85.9687,86.0317,85.953,85.9608,11000.0
2014-04-25 12:25:00,109.17,109.33,109.14,109.29,4900.0,85.9451,86.071,85.9215,86.0396,4900.0
2014-04-25 12:30:00,109.31,109.34,109.24,109.24,21400.0,86.0553,86.0789,86.0002,86.0002,21400.0
2014-04-25 12:35:00,109.24,109.28,109.11,109.18,16500.0,86.0002,86.0317,85.8979,85.953,16500.0
2014-04-25 12:40:00,109.19,109.33,109.19,109.32,10900.0,85.9608,86.071,85.9608,86.0632,10900.0
2014-04-25 12:45:00,109.34,109.35,109.18,109.21,7700.0,86.0789,86.0868,85.953,85.9766,7700.0
2014-04-25 12:50:00,109.21,109.3,109.2,109.3,5900.0,85.9766,86.0474,85.9687,86.0474,5900.0
2014-04-25 12:55:00,109.29,109.35,109.28,109.31,8400.0,86.0396,86.0868,86.0317,86.0553,8400.0
2014-04-25 13:00:00,109.31,109.33,109.14,109.14,11000.0,86.0553,86.071,85.9215,85.9215,11000.0
2014-04-25 13:05:00,109.14,109.25,109.1,109.21,13000.0,85.9215,86.0081,85.89,85.9766,13000.0
2014-04-25 13:10:00,109.2,109.21,109.1,109.1,13000.0,85.9687,85.9766,85.89,85.89,13000.0
2014-04-25 13:15:00,109.1,109.15,109.07,109.11,7000.0,85.89,85.9293,85.8664,85.8979,7000.0
2014-04-25 13:20:00,109.11,109.15,109.08,109.12,4100.0,85.8979,85.9293,85.8742,85.9057,4100.0
2014-04-25 13:25:00,109.15,109.24,109.15,109.22,5300.0,85.9293,86.0002,85.9293,85.9845,5300.0
2014-04-25 13:30:00,109.23,109.23,109.0,109.01,9300.0,85.9923,85.9923,85.8113,85.8191,9300.0
2014-04-25 13:35:00,109.01,109.03,108.97,108.99,10500.0,85.8191,85.8349,85.7876,85.8034,10500.0
2014-04-25 13:40:00,108.99,109.13,108.98,109.11,9200.0,85.8034,85.9136,85.7955,85.8979,9200.0
2014-04-25 13:45:00,109.09,109.13,108.94,109.02,12200.0,85.8821,85.9136,85.764,85.827,12200.0
2014-04-25 13:50:00,109.04,109.07,108.94,109.01,8700.0,85.8427,85.8664,85.764,85.8191,8700.0
2014-04-25 13:55:00,109.02,109.11,109.0,109.02,6900.0,85.827,85.8979,85.8113,85.827,6900.0
2014-04-25 14:00:00,109.02,109.04,108.9,108.9,8700.0,85.827,85.8427,85.7325,85.7325,8700.0
2014-04-25 14:05:00,108.96,109.0,108.93,108.97,6800.0,85.7798,85.8113,85.7561,85.7876,6800.0
2014-04-25 14:10:00,108.99,109.01,108.86,108.91,8700.0,85.8034,85.8191,85.701,85.7404,8700.0
2014-04-25 14:15:00,108.9,108.93,108.85,108.86,6800.0,85.7325,85.7561,85.6932,85.701,6800.0
2014-04-25 14:20:00,108.86,108.92,108.79,108.92,8500.0,85.701,85.7483,85.6459,85.7483,8500.0
2014-04-25 14:25:00,108.93,108.97,108.88,108.93,7900.0,85.7561,85.7876,85.7168,85.7561,7900.0
2014-04-25 14:30:00,108.92,108.94,108.79,108.93,9400.0,85.7483,85.764,85.6459,85.7561,9400.0
2014-04-25 14:35:00,108.93,109.02,108.89,108.98,12400.0,85.7561,85.827,85.7247,85.7955,12400.0
2014-04-25 14:40:00,108.95,108.97,108.78,108.82,13200.0,85.7719,85.7876,85.6381,85.6695,13200.0
2014-04-25 14:45:00,108.84,108.94,108.83,108.92,10000.0,85.6853,85.764,85.6774,85.7483,10000.0
2014-04-25 14:50:00,108.93,108.98,108.88,108.89,9200.0,85.7561,85.7955,85.7168,85.7247,9200.0
2014-04-25 14:55:00,108.86,108.93,108.74,108.74,9100.0,85.701,85.7561,85.6066,85.6066,9100.0
2014-04-25 15:00:00,108.74,108.9,108.73,108.89,8700.0,85.6066,85.7325,85.5987,85.7247,8700.0
2014-04-25 15:05:00,108.91,108.93,108.78,108.8,9800.0,85.7404,85.7561,85.6381,85.6538,9800.0
2014-04-25 15:10:00,108.8,108.85,108.73,108.76,11400.0,85.6538,85.6932,85.5987,85.6223,11400.0
2014-04-25 15:15:00,108.76,108.91,108.74,108.83,11500.0,85.6223,85.7404,85.6066,85.6774,11500.0
2014-04-25 15:20:00,108.83,108.92,108.83,108.89,7300.0,85.6774,85.7483,85.6774,85.7247,7300.0
2014-04-25 15:25:00,108.9,109.1,108.89,109.03,14700.0,85.7325,85.89,85.7247,85.8349,14700.0
2014-04-25 15:30:00,109.03,109.11,108.86,108.87,18100.0,85.8349,85.8979,85.701,85.7089,18100.0
2014-04-25 15:35:00,108.86,108.98,108.86,108.93,23200.0,85.701,85.7955,85.701,85.7561,23200.0
2014-04-25 15:40:00,108.91,109.01,108.89,108.97,16200.0,85.7404,85.8191,85.7247,85.7876,16200.0
2014-04-25 15:45:00,108.97,109.12,108.94,109.05,29300.0,85.7876,85.9057,85.764,85.8506,29300.0
2014-04-25 15:50:00,109.06,109.08,109.01,109.01,19900.0,85.8585,85.8742,85.8191,85.8191,19900.0
2014-04-25 15:55:00,109.01,109.06,108.89,108.99,49500.0,85.8191,85.8585,85.7247,85.8034,49500.0
2014-04-28 09:30:00,109.87,109.91,109.45,109.45,22500.0,86.4962,86.5277,86.1655,86.1655,22500.0
2014-04-28 09:35:00,109.38,109.47,108.89,108.98,12700.0,86.1104,86.1813,85.7247,85.7955,12700.0
2014-04-28 09:40:00,108.98,108.99,108.51,108.69,16200.0,85.7955,85.8034,85.4255,85.5672,16200.0
2014-04-28 09:45:00,108.68,108.93,108.68,108.72,13900.0,85.5593,85.7561,85.5593,85.5908,13900.0
2014-04-28 09:50:00,108.66,108.95,108.63,108.72,14800.0,85.5436,85.7719,85.52,85.5908,14800.0
2014-04-28 09:55:00,108.73,108.79,108.62,108.69,12100.0,85.5987,85.6459,85.5121,85.5672,12100.0
2014-04-28 10:00:00,108.74,108.85,108.52,108.7,25600.0,85.6066,85.6932,85.4334,85.5751,25600.0
2014-04-28 10:05:00,108.65,108.66,108.43,108.65,14600.0,85.5357,85.5436,85.3625,85.5357,14600.0
2014-04-28 10:10:00,108.62,108.89,108.6,108.83,14000.0,85.5121,85.7247,85.4964,85.6774,14000.0
2014-04-28 10:15:00,108.83,108.99,108.64,108.72,39200.0,85.6774,85.8034,85.5278,85.5908,39200.0
2014-04-28 10:20:00,108.77,108.8,108.67,108.68,50100.0,85.6302,85.6538,85.5515,85.5593,50100.0
2014-04-28 10:25:00,108.67,108.8,108.52,108.65,25400.0,85.5515,85.6538,85.4334,85.5357,25400.0
2014-04-28 10:30:00,108.7,108.9,108.68,108.72,35100.0,85.5751,85.7325,85.5593,85.5908,35100.0
2014-04-28 10:35:00,108.72,108.76,108.57,108.75,19000.0,85.5908,85.6223,85.4727,85.6144,19000.0
2014-04-28 10:40:00,108.77,108.77,108.58,108.65,18100.0,85.6302,85.6302,85.4806,85.5357,18100.0
2014-04-28 10:45:00,108.69,108.73,108.49,108.49,24000.0,85.5672,85.5987,85.4098,85.4098,24000.0
2014-04-28 10:50:00,108.48,108.62,108.44,108.44,12300.0,85.4019,85.5121,85.3704,85.3704,12300.0
2014-04-28 10:55:00,108.44,108.59,108.42,108.55,6200.0,85.3704,85.4885,85.3546,85.457,6200.0
2014-04-28 11:00:00,108.56,108.68,108.56,108.62,6100.0,85.4649,85.5593,85.4649,85.5121,6100.0
2014-04-28 11:05:00,108.65,108.69,108.53,108.59,11000.0,85.5357,85.5672,85.4412,85.4885,11000.0
2014-04-28 11:10:00,108.56,108.59,108.3,108.32,10600.0,85.4649,85.4885,85.2602,85.2759,10600.0
2014-04-28 11:15:00,108.3,108.42,108.28,108.41,7400.0,85.2602,85.3546,85.2444,85.3468,7400.0
2014-04-28 11:20:00,108.44,108.44,108.25,108.27,5100.0,85.3704,85.3704,85.2208,85.2366,5100.0
2014-04-28 11:25:00,108.24,108.33,108.1,108.1,6700.0,85.2129,85.2838,85.1027,85.1027,6700.0
2014-04-28 11:30:00,108.15,108.27,108.12,108.2,5500.0,85.1421,85.2366,85.1185,85.1814,5500.0
2014-04-28 11:35:00,108.21,108.39,108.2,108.28,5600.0,85.1893,85.331,85.1814,85.2444,5600.0
2014-04-28 11:40:00,108.28,108.32,108.14,108.21,5900.0,85.2444,85.2759,85.1342,85.1893,5900.0
2014-04-28 11:45:00,108.23,108.28,108.1,108.19,9500.0,85.2051,85.2444,85.1027,85.1736,9500.0
2014-04-28 11:50:00,108.17,108.34,108.17,108.23,29800.0,85.1578,85.2917,85.1578,85.2051,29800.0
2014-04-28 11:55:00,108.23,108.24,108.01,108.12,16200.0,85.2051,85.2129,85.0319,85.1185,16200.0
2014-04-28 12:00:00,108.09,108.18,108.02,108.17,10600.0,85.0948,85.1657,85.0397,85.1578,10600.0
2014-04-28 12:05:00,108.14,108.15,108.01,108.02,10200.0,85.1342,85.1421,85.0319,85.0397,10200.0
2014-04-28 12:10:00,108.04,108.26,108.04,108.26,8100.0,85.0555,85.2287,85.0555,85.2287,8100.0
2014-04-28 12:15:00,108.24,108.37,108.23,108.34,5000.0,85.2129,85.3153,85.2051,85.2917,5000.0
2014-04-28 12:20:00,108.33,108.35,108.17,108.17,9800.0,85.2838,85.2995,85.1578,85.1578,9800.0
2014-04-28 12:25:00,108.2,108.25,108.13,108.19,7800.0,85.1814,85.2208,85.1263,85.1736,7800.0
2014-04-28 12:30:00,108.19,108.23,108.05,108.14,7000.0,85.1736,85.2051,85.0634,85.1342,7000.0
2014-04-28 12:35:00,108.1,108.1,107.93,107.96,5900.0,85.1027,85.1027,84.9689,84.9925,5900.0
2014-04-28 12:40:00,107.93,108.05,107.93,107.96,4800.0,84.9689,85.0634,84.9689,84.9925,4800.0
2014-04-28 12:45:00,107.99,108.06,107.96,108.05,3100.0,85.0161,85.0712,84.9925,85.0634,3100.0
2014-04-28 12:50:00,108.06,108.06,107.97,108.06,8700.0,85.0712,85.0712,85.0004,85.0712,8700.0
2014-04-28 12:55:00,108.07,108.08,107.99,108.03,8500.0,85.0791,85.087,85.0161,85.0476,8500.0
2014-04-28 13:00:00,108.03,108.03,107.77,107.78,9100.0,85.0476,85.0476,84.8429,84.8508,9100.0
2014-04-28 13:05:00,107.78,107.81,107.66,107.7,9100.0,84.8508,84.8744,84.7563,84.7878,9100.0
2014-04-28 13:10:00,107.69,107.8,107.62,107.67,6900.0,84.7799,84.8665,84.7248,84.7642,6900.0
2014-04-28 13:15:00,107.66,107.67,107.55,107.59,8900.0,84.7563,84.7642,84.6697,84.7012,8900.0
2014-04-28 13:20:00,107.56,107.56,107.36,107.4,10000.0,84.6776,84.6776,84.5201,84.5516,10000.0
2014-04-28 13:25:00,107.41,107.52,107.32,107.32,35900.0,84.5595,84.6461,84.4887,84.4887,35900.0
2014-04-28 13:30:00,107.3,107.34,107.05,107.07,22100.0,84.4729,84.5044,84.2761,84.2918,22100.0
2014-04-28 13:35:00,107.05,107.16,107.04,107.1,14800.0,84.2761,84.3627,84.2682,84.3155,14800.0
2014-04-28 13:40:00,107.13,107.14,107.02,107.02,29800.0,84.3391,84.347,84.2525,84.2525,29800.0
2014-04-28 13:45:00,107.06,107.07,106.92,107.04,11800.0,84.284,84.2918,84.1738,84.2682,11800.0
2014-04-28 13:50:00,107.04,107.1,107.03,107.04,27400.0,84.2682,84.3155,84.2604,84.2682,27400.0
2014-04-28 13:55:00,107.06,107.09,107.0,107.06,9500.0,84.284,84.3076,84.2367,84.284,9500.0
2014-04-28 14:00:00,107.07,107.07,106.91,106.95,7100.0,84.2918,84.2918,84.1659,84.1974,7100.0
2014-04-28 14:05:00,106.95,106.95,106.81,106.9,12700.0,84.1974,84.1974,84.0872,84.158,12700.0
2014-04-28 14:10:00,106.9,106.95,106.89,106.91,41400.0,84.158,84.1974,84.1501,84.1659,41400.0
2014-04-28 14:15:00,106.91,106.93,106.89,106.92,25600.0,84.1659,84.1816,84.1501,84.1738,25600.0
2014-04-28 14:20:00,106.91,107.02,106.89,106.97,37500.0,84.1659,84.2525,84.1501,84.2131,37500.0
2014-04-28 14:25:00,106.98,107.0,106.64,106.64,80500.0,84.221,84.2367,83.9533,83.9533,80500.0
2014-04-28 14:30:00,106.64,106.86,106.58,106.86,20900.0,83.9533,84.1265,83.9061,84.1265,20900.0
2014-04-28 14:35:00,106.85,106.99,106.79,106.97,7000.0,84.1186,84.2289,84.0714,84.2131,7000.0
2014-04-28 14:40:00,106.96,106.96,106.84,106.89,9500.0,84.2052,84.2052,84.1108,84.1501,9500.0
2014-04-28 14:45:00,106.9,107.21,106.87,107.2,15400.0,84.158,84.4021,84.1344,84.3942,15400.0
2014-04-28 14:50:00,107.21,107.27,107.09,107.12,17300.0,84.4021,84.4493,84.3076,84.3312,17300.0
2014-04-28 14:55:00,107.12,107.16,107.04,107.08,35000.0,84.3312,84.3627,84.2682,84.2997,35000.0
2014-04-28 15:00:00,107.08,107.1,107.0,107.09,33800.0,84.2997,84.3155,84.2367,84.3076,33800.0
2014-04-28 15:05:00,107.07,107.21,107.0,107.18,29600.0,84.2918,84.4021,84.2367,84.3784,29600.0
2014-04-28 15:10:00,107.23,107.38,107.18,107.33,52200.0,84.4178,84.5359,84.3784,84.4965,52200.0
2014-04-28 15:15:00,107.34,107.41,107.24,107.36,55900.0,84.5044,84.5595,84.4257,84.5201,55900.0
2014-04-28 15:20:00,107.38,107.51,107.28,107.48,66600.0,84.5359,84.6382,84.4572,84.6146,66600.0
2014-04-28 15:25:00,107.47,107.56,107.41,107.44,51100.0,84.6067,84.6776,84.5595,84.5831,51100.0
2014-04-28 15:30:00,107.42,107.5,107.42,107.47,83800.0,84.5674,84.6304,84.5674,84.6067,83800.0
2014-04-28 15:35:00,107.46,107.51,107.44,107.47,74300.0,84.5989,84.6382,84.5831,84.6067,74300.0
2014-04-28 15:40:00,107.47,107.72,107.42,107.72,63600.0,84.6067,84.8036,84.5674,84.8036,63600.0
2014-04-28 15:45:00,107.71,107.73,107.55,107.55,83400.0,84.7957,84.8114,84.6697,84.6697,83400.0
2014-04-28 15:50:00,107.57,107.6,107.47,107.5,115400.0,84.6855,84.7091,84.6067,84.6304,115400.0
2014-04-28 15:55:00,107.48,107.48,107.36,107.4,126800.0,84.6146,84.6146,84.5201,84.5516,126800.0
2014-04-29 09:30:00,108.54,108.57,108.25,108.42,41500.0,85.4491,85.4727,85.2208,85.3546,41500.0
2014-04-29 09:35:00,108.43,108.6,108.29,108.6,47900.0,85.3625,85.4964,85.2523,85.4964,47900.0
2014-04-29 09:40:00,108.6,108.79,108.56,108.68,98200.0,85.4964,85.6459,85.4649,85.5593,98200.0
2014-04-29 09:45:00,108.67,108.8,108.52,108.68,25000.0,85.5515,85.6538,85.4334,85.5593,25000.0
2014-04-29 09:50:00,108.67,108.93,108.63,108.81,22000.0,85.5515,85.7561,85.52,85.6617,22000.0
2014-04-29 09:55:00,108.88,108.99,108.8,108.87,31100.0,85.7168,85.8034,85.6538,85.7089,31100.0
2014-04-29 10:00:00,108.94,108.99,108.64,108.75,34100.0,85.764,85.8034,85.5278,85.6144,34100.0
2014-04-29 10:05:00,108.69,109.08,108.66,108.88,22700.0,85.5672,85.8742,85.5436,85.7168,22700.0
2014-04-29 10:10:00,108.84,108.84,108.59,108.67,16500.0,85.6853,85.6853,85.4885,85.5515,16500.0
2014-04-29 10:15:00,108.67,108.92,108.64,108.84,18800.0,85.5515,85.7483,85.5278,85.6853,18800.0
2014-04-29 10:20:00,108.83,108.83,108.66,108.69,14500.0,85.6774,85.6774,85.5436,85.5672,14500.0
2014-04-29 10:25:00,108.7,108.7,108.25,108.38,36700.0,85.5751,85.5751,85.2208,85.3232,36700.0
2014-04-29 10:30:00,108.35,108.52,108.32,108.35,45900.0,85.2995,85.4334,85.2759,85.2995,45900.0
2014-04-29 10:35:00,108.33,108.49,108.32,108.32,16400.0,85.2838,85.4098,85.2759,85.2759,16400.0
2014-04-29 10:40:00,108.35,108.37,108.29,108.37,14700.0,85.2995,85.3153,85.2523,85.3153,14700.0
2014-04-29 10:45:00,108.38,108.64,108.38,108.52,19600.0,85.3232,85.5278,85.3232,85.4334,19600.0
2014-04-29 10:50:00,108.55,108.67,108.46,108.56,36000.0,85.457,85.5515,85.3861,85.4649,36000.0
2014-04-29 10:55:00,108.55,108.63,108.53,108.54,29900.0,85.457,85.52,85.4412,85.4491,29900.0
2014-04-29 11:00:00,108.54,108.7,108.54,108.67,14500.0,85.4491,85.5751,85.4491,85.5515,14500.0
2014-04-29 11:05:00,108.68,108.72,108.63,108.7,16500.0,85.5593,85.5908,85.52,85.5751,16500.0
2014-04-29 11:10:00,108.7,108.71,108.48,108.5,12400.0,85.5751,85.5829,85.4019,85.4176,12400.0
2014-04-29 11:15:00,108.5,108.54,108.4,108.44,12400.0,85.4176,85.4491,85.3389,85.3704,12400.0
2014-04-29 11:20:00,108.47,108.68,108.46,108.68,7500.0,85.394,85.5593,85.3861,85.5593,7500.0
2014-04-29 11:25:00,108.67,108.82,108.6,108.8,12300.0,85.5515,85.6695,85.4964,85.6538,12300.0
2014-04-29 11:30:00,108.78,108.88,108.6,108.88,18900.0,85.6381,85.7168,85.4964,85.7168,18900.0
2014-04-29 11:35:00,108.93,108.94,108.79,108.79,16700.0,85.7561,85.764,85.6459,85.6459,16700.0
2014-04-29 11:40:00,108.8,108.86,108.71,108.78,7800.0,85.6538,85.701,85.5829,85.6381,7800.0
2014-04-29 11:45:00,108.77,108.79,108.69,108.72,12700.0,85.6302,85.6459,85.5672,85.5908,12700.0
2014-04-29 11:50:00,108.72,108.79,108.61,108.65,24000.0,85.5908,85.6459,85.5042,85.5357,24000.0
2014-04-29 11:55:00,108.64,108.72,108.6,108.65,25300.0,85.5278,85.5908,85.4964,85.5357,25300.0
2014-04-29 12:00:00,108.67,108.71,108.48,108.48,54500.0,85.5515,85.5829,85.4019,85.4019,54500.0
2014-04-29 12:05:00,108.47,108.75,108.42,108.66,15800.0,85.394,85.6144,85.3546,85.5436,15800.0
2014-04-29 12:10:00,108.67,108.7,108.59,108.61,13100.0,85.5515,85.5751,85.4885,85.5042,13100.0
2014-04-29 12:15:00,108.59,108.74,108.58,108.7,18700.0,85.4885,85.6066,85.4806,85.5751,18700.0
2014-04-29 12:20:00,108.69,108.78,108.59,108.72,16000.0,85.5672,85.6381,85.4885,85.5908,16000.0
2014-04-29 12:25:00,108.71,108.78,108.64,108.78,11900.0,85.5829,85.6381,85.5278,85.6381,11900.0
2014-04-29 12:30:00,108.78,108.91,108.71,108.85,15700.0,85.6381,85.7404,85.5829,85.6932,15700.0
2014-04-29 12:35:00,108.87,108.89,108.71,108.76,15000.0,85.7089,85.7247,85.5829,85.6223,15000.0
2014-04-29 12:40:00,108.78,108.87,108.76,108.8,16800.0,85.6381,85.7089,85.6223,85.6538,16800.0
2014-04-29 12:45:00,108.81,108.83,108.75,108.75,15700.0,85.6617,85.6774,85.6144,85.6144,15700.0
2014-04-29 12:50:00,108.76,108.85,108.7,108.71,19900.0,85.6223,85.6932,85.5751,85.5829,19900.0
2014-04-29 12:55:00,108.71,108.83,108.71,108.82,15900.0,85.5829,85.6774,85.5829,85.6695,15900.0
2014-04-29 13:00:00,108.82,108.87,108.65,108.7,21000.0,85.6695,85.7089,85.5357,85.5751,21000.0
2014-04-29 13:05:00,108.7,108.73,108.6,108.6,16000.0,85.5751,85.5987,85.4964,85.4964,16000.0
2014-04-29 13:10:00,108.59,108.78,108.46,108.47,24700.0,85.4885,85.6381,85.3861,85.394,24700.0
2014-04-29 13:15:00,108.47,108.48,108.16,108.22,40700.0,85.394,85.4019,85.15,85.1972,40700.0
2014-04-29 13:20:00,108.24,108.55,108.23,108.55,30500.0,85.2129,85.457,85.2051,85.457,30500.0
2014-04-29 13:25:00,108.55,108.67,108.55,108.63,15100.0,85.457,85.5515,85.457,85.52,15100.0
2014-04-29 13:30:00,108.64,108.68,108.54,108.54,14800.0,85.5278,85.5593,85.4491,85.4491,14800.0
2014-04-29 13:35:00,108.54,108.69,108.54,108.6,16000.0,85.4491,85.5672,85.4491,85.4964,16000.0
2014-04-29 13:40:00,108.6,108.68,108.54,108.58,18500.0,85.4964,85.5593,85.4491,85.4806,18500.0
2014-04-29 13:45:00,108.56,108.62,108.51,108.61,13600.0,85.4649,85.5121,85.4255,85.5042,13600.0
2014-04-29 13:50:00,108.64,108.64,108.5,108.54,14300.0,85.5278,85.5278,85.4176,85.4491,14300.0
2014-04-29 13:55:00,108.54,108.72,108.54,108.66,24700.0,85.4491,85.5908,85.4491,85.5436,24700.0
2014-04-29 14:00:00,108.66,108.8,108.66,108.8,15500.0,85.5436,85.6538,85.5436,85.6538,15500.0
2014-04-29 14:05:00,108.8,108.86,108.77,108.86,15300.0,85.6538,85.701,85.6302,85.701,15300.0
2014-04-29 14:10:00,108.87,108.89,108.72,108.79,15800.0,85.7089,85.7247,85.5908,85.6459,15800.0
2014-04-29 14:15:00,108.79,108.8,108.7,108.7,14500.0,85.6459,85.6538,85.5751,85.5751,14500.0
2014-04-29 14:20:00,108.7,108.7,108.64,108.65,12200.0,85.5751,85.5751,85.5278,85.5357,12200.0
2014-04-29 14:25:00,108.64,108.67,108.5,108.54,16900.0,85.5278,85.5515,85.4176,85.4491,16900.0
2014-04-29 14:30:00,108.55,108.58,108.44,108.51,20900.0,85.457,85.4806,85.3704,85.4255,20900.0
2014-04-29 14:35:00,108.51,108.56,108.41,108.44,18000.0,85.4255,85.4649,85.3468,85.3704,18000.0
2014-04-29 14:40:00,108.43,108.48,108.38,108.42,17100.0,85.3625,85.4019,85.3232,85.3546,17100.0
2014-04-29 14:45:00,108.43,108.53,108.42,108.53,24100.0,85.3625,85.4412,85.3546,85.4412,24100.0
2014-04-29 14:50:00,108.52,108.54,108.46,108.48,19900.0,85.4334,85.4491,85.3861,85.4019,19900.0
2014-04-29 14:55:00,108.5,108.66,108.5,108.66,17500.0,85.4176,85.5436,85.4176,85.5436,17500.0
2014-04-29 15:00:00,108.67,108.81,108.67,108.79,37700.0,85.5515,85.6617,85.5515,85.6459,37700.0
2014-04-29 15:05:00,108.78,108.85,108.75,108.75,28900.0,85.6381,85.6932,85.6144,85.6144,28900.0
2014-04-29 15:10:00,108.75,108.75,108.55,108.55,26600.0,85.6144,85.6144,85.457,85.457,26600.0
2014-04-29 15:15:00,108.54,108.61,108.54,108.59,31900.0,85.4491,85.5042,85.4491,85.4885,31900.0
2014-04-29 15:20:00,108.59,108.63,108.55,108.57,44600.0,85.4885,85.52,85.457,85.4727,44600.0
2014-04-29 15:25:00,108.57,108.59,108.44,108.45,69500.0,85.4727,85.4885,85.3704,85.3783,69500.0
2014-04-29 15:30:00,108.44,108.44,108.33,108.33,46100.0,85.3704,85.3704,85.2838,85.2838,46100.0
2014-04-29 15:35:00,108.32,108.33,108.18,108.28,62400.0,85.2759,85.2838,85.1657,85.2444,62400.0
2014-04-29 15:40:00,108.28,108.42,108.27,108.37,62900.0,85.2444,85.3546,85.2366,85.3153,62900.0
2014-04-29 15:45:00,108.37,108.52,108.31,108.49,87000.0,85.3153,85.4334,85.268,85.4098,87000.0
2014-04-29 15:50:00,108.49,108.49,108.3,108.32,75400.0,85.4098,85.4098,85.2602,85.2759,75400.0
2014-04-29 15:55:00,108.32,108.34,108.13,108.27,137700.0,85.2759,85.2917,85.1263,85.2366,137700.0
2014-04-30 09:30:00,108.38,108.46,108.06,108.26,34700.0,85.3232,85.3861,85.0712,85.2287,34700.0
2014-04-30 09:35:00,108.23,108.38,108.13,108.15,50500.0,85.2051,85.3232,85.1263,85.1421,50500.0
2014-04-30 09:40:00,108.15,108.38,108.03,108.38,18900.0,85.1421,85.3232,85.0476,85.3232,18900.0
2014-04-30 09:45:00,108.46,108.55,108.0,108.01,28500.0,85.3861,85.457,85.024,85.0319,28500.0
2014-04-30 09:50:00,108.03,108.24,107.88,107.93,17400.0,85.0476,85.2129,84.9295,84.9689,17400.0
2014-04-30 09:55:00,107.93,108.07,107.84,107.94,23300.0,84.9689,85.0791,84.898,84.9768,23300.0
2014-04-30 10:00:00,107.95,108.21,107.95,108.11,32900.0,84.9846,85.1893,84.9846,85.1106,32900.0
2014-04-30 10:05:00,108.12,108.43,108.12,108.43,56600.0,85.1185,85.3625,85.1185,85.3625,56600.0
2014-04-30 10:10:00,108.46,108.73,108.46,108.67,35600.0,85.3861,85.5987,85.3861,85.5515,35600.0
2014-04-30 10:15:00,108.67,108.88,108.67,108.83,15700.0,85.5515,85.7168,85.5515,85.6774,15700.0
2014-04-30 10:20:00,108.86,109.08,108.83,109.08,24200.0,85.701,85.8742,85.6774,85.8742,24200.0
2014-04-30 10:25:00,109.08,109.15,108.94,108.97,24800.0,85.8742,85.9293,85.764,85.7876,24800.0
2014-04-30 10:30:00,108.97,109.05,108.84,108.84,20800.0,85.7876,85.8506,85.6853,85.6853,20800.0
2014-04-30 10:35:00,108.8,108.83,108.64,108.65,16500.0,85.6538,85.6774,85.5278,85.5357,16500.0
2014-04-30 10:40:00,108.66,108.85,108.65,108.76,15100.0,85.5436,85.6932,85.5357,85.6223,15100.0
2014-04-30 10:45:00,108.73,108.9,108.7,108.87,16600.0,85.5987,85.7325,85.5751,85.7089,16600.0
2014-04-30 10:50:00,108.87,109.23,108.87,109.2,20100.0,85.7089,85.9923,85.7089,85.9687,20100.0
2014-04-30 10:55:00,109.19,109.21,109.09,109.11,17000.0,85.9608,85.9766,85.8821,85.8979,17000.0
2014-04-30 11:00:00,109.11,109.14,109.03,109.1,16700.0,85.8979,85.9215,85.8349,85.89,16700.0
2014-04-30 11:05:00,109.1,109.22,109.09,109.14,22600.0,85.89,85.9845,85.8821,85.9215,22600.0
2014-04-30 11:10:00,109.12,109.12,108.99,109.06,15400.0,85.9057,85.9057,85.8034,85.8585,15400.0
2014-04-30 11:15:00,109.06,109.08,108.96,108.98,15900.0,85.8585,85.8742,85.7798,85.7955,15900.0
2014-04-30 11:20:00,108.98,109.1,108.91,109.09,14200.0,85.7955,85.89,85.7404,85.8821,14200.0
2014-04-30 11:25:00,109.09,109.22,109.02,109.13,14100.0,85.8821,85.9845,85.827,85.9136,14100.0
2014-04-30 11:30:00,109.14,109.28,109.14,109.21,18000.0,85.9215,86.0317,85.9215,85.9766,18000.0
2014-04-30 11:35:00,109.21,109.23,109.12,109.23,18200.0,85.9766,85.9923,85.9057,85.9923,18200.0
2014-04-30 11:40:00,109.25,109.32,109.19,109.32,13000.0,86.0081,86.0632,85.9608,86.0632,13000.0
2014-04-30 11:45:00,109.3,109.38,109.22,109.34,13200.0,86.0474,86.1104,85.9845,86.0789,13200.0
2014-04-30 11:50:00,109.34,109.39,109.28,109.35,12400.0,86.0789,86.1183,86.0317,86.0868,12400.0
2014-04-30 11:55:00,109.35,109.38,109.3,109.31,21000.0,86.0868,86.1104,86.0474,86.0553,21000.0
2014-04-30 12:00:00,109.31,109.32,109.24,109.25,18000.0,86.0553,86.0632,86.0002,86.0081,18000.0
2014-04-30 12:05:00,109.25,109.38,109.25,109.36,16500.0,86.0081,86.1104,86.0081,86.0947,16500.0
2014-04-30 12:10:00,109.37,109.45,109.36,109.43,12100.0,86.1025,86.1655,86.0947,86.1498,12100.0
2014-04-30 12:15:00,109.44,109.48,109.42,109.48,11900.0,86.1576,86.1891,86.1419,86.1891,11900.0
2014-04-30 12:20:00,109.48,109.53,109.46,109.49,13300.0,86.1891,86.2285,86.1734,86.197,13300.0
2014-04-30 12:25:00,109.49,109.54,109.45,109.54,10900.0,86.197,86.2364,86.1655,86.2364,10900.0
2014-04-30 12:30:00,109.55,109.57,109.43,109.47,20400.0,86.2442,86.26,86.1498,86.1813,20400.0
2014-04-30 12:35:00,109.47,109.51,109.41,109.42,19000.0,86.1813,86.2128,86.134,86.1419,19000.0
2014-04-30 12:40:00,109.43,109.48,109.36,109.41,12200.0,86.1498,86.1891,86.0947,86.134,12200.0
2014-04-30 12:45:00,109.39,109.52,109.39,109.5,9100.0,86.1183,86.2206,86.1183,86.2049,9100.0
2014-04-30 12:50:00,109.5,109.5,109.41,109.47,11200.0,86.2049,86.2049,86.134,86.1813,11200.0
2014-04-30 12:55:00,109.49,109.62,109.48,109.55,10200.0,86.197,86.2994,86.1891,86.2442,10200.0
2014-04-30 13:00:00,109.54,109.54,109.44,109.51,10200.0,86.2364,86.2364,86.1576,86.2128,10200.0
2014-04-30 13:05:00,109.51,109.51,109.43,109.51,9200.0,86.2128,86.2128,86.1498,86.2128,9200.0
2014-04-30 13:10:00,109.5,109.5,109.46,109.47,7700.0,86.2049,86.2049,86.1734,86.1813,7700.0
2014-04-30 13:15:00,109.47,109.52,109.43,109.43,10300.0,86.1813,86.2206,86.1498,86.1498,10300.0
2014-04-30 13:20:00,109.41,109.55,109.36,109.55,15700.0,86.134,86.2442,86.0947,86.2442,15700.0
2014-04-30 13:25:00,109.56,109.69,109.48,109.66,18700.0,86.2521,86.3545,86.1891,86.3308,18700.0
2014-04-30 13:30:00,109.63,109.63,109.47,109.5,10100.0,86.3072,86.3072,86.1813,86.2049,10100.0
2014-04-30 13:35:00,109.5,109.61,109.48,109.58,11200.0,86.2049,86.2915,86.1891,86.2679,11200.0
2014-04-30 13:40:00,109.58,109.63,109.46,109.63,7800.0,86.2679,86.3072,86.1734,86.3072,7800.0
2014-04-30 13:45:00,109.63,109.71,109.63,109.71,13400.0,86.3072,86.3702,86.3072,86.3702,13400.0
2014-04-30 13:50:00,109.71,109.87,109.71,109.76,53100.0,86.3702,86.4962,86.3702,86.4096,53100.0
2014-04-30 13:55:00,109.77,109.84,109.39,109.41,36100.0,86.4174,86.4726,86.1183,86.134,36100.0
2014-04-30 14:00:00,109.39,109.72,109.09,109.61,21400.0,86.1183,86.3781,85.8821,86.2915,21400.0
2014-04-30 14:05:00,109.62,109.62,109.26,109.43,15400.0,86.2994,86.2994,86.0159,86.1498,15400.0
2014-04-30 14:10:00,109.44,109.47,109.35,109.37,18100.0,86.1576,86.1813,86.0868,86.1025,18100.0
2014-04-30 14:15:00,109.37,109.63,109.37,109.57,16500.0,86.1025,86.3072,86.1025,86.26,16500.0
2014-04-30 14:20:00,109.6,109.63,109.51,109.61,11100.0,86.2836,86.3072,86.2128,86.2915,11100.0
2014-04-30 14:25:00,109.63,109.66,109.54,109.61,12800.0,86.3072,86.3308,86.2364,86.2915,12800.0
2014-04-30 14:30:00,109.62,109.68,109.53,109.63,17900.0,86.2994,86.3466,86.2285,86.3072,17900.0
2014-04-30 14:35:00,109.63,109.69,109.53,109.53,11900.0,86.3072,86.3545,86.2285,86.2285,11900.0
2014-04-30 14:40:00,109.53,109.65,109.53,109.59,21500.0,86.2285,86.323,86.2285,86.2757,21500.0
2014-04-30 14:45:00,109.61,109.85,109.61,109.82,15100.0,86.2915,86.4804,86.2915,86.4568,15100.0
2014-04-30 14:50:00,109.81,109.9,109.74,109.85,10800.0,86.4489,86.5198,86.3938,86.4804,10800.0
2014-04-30 14:55:00,109.84,109.87,109.68,109.68,13200.0,86.4726,86.4962,86.3466,86.3466,13200.0
2014-04-30 15:00:00,109.69,109.76,109.43,109.55,32400.0,86.3545,86.4096,86.1498,86.2442,32400.0
2014-04-30 15:05:00,109.56,109.59,109.29,109.29,20700.0,86.2521,86.2757,86.0396,86.0396,20700.0
2014-04-30 15:10:00,109.3,109.4,109.28,109.32,20700.0,86.0474,86.1262,86.0317,86.0632,20700.0
2014-04-30 15:15:00,109.33,109.34,109.19,109.32,22100.0,86.071,86.0789,85.9608,86.0632,22100.0
2014-04-30 15:20:00,109.35,109.36,109.25,109.33,21200.0,86.0868,86.0947,86.0081,86.071,21200.0
2014-04-30 15:25:00,109.32,109.46,109.3,109.45,27400.0,86.0632,86.1734,86.0474,86.1655,27400.0
2014-04-30 15:30:00,109.45,109.64,109.45,109.61,23100.0,86.1655,86.3151,86.1655,86.2915,23100.0
2014-04-30 15:35:00,109.61,109.61,109.5,109.5,25000.0,86.2915,86.2915,86.2049,86.2049,25000.0
2014-04-30 15:40:00,109.49,109.59,109.49,109.59,33900.0,86.197,86.2757,86.197,86.2757,33900.0
2014-04-30 15:45:00,109.58,109.58,109.25,109.36,57800.0,86.2679,86.2679,86.0081,86.0947,57800.0
2014-04-30 15:50:00,109.37,109.48,109.36,109.42,38200.0,86.1025,86.1891,86.0947,86.1419,38200.0
2014-04-30 15:55:00,109.43,109.52,109.34,109.46,98200.0,86.1498,86.2206,86.0789,86.1734,98200.0
2014-05-01 09:30:00,109.51,109.87,109.51,109.65,27700.0,86.2128,86.4962,86.2128,86.323,27700.0
2014-05-01 09:35:00,109.62,109.8,109.4,109.8,20100.0,86.2994,86.4411,86.1262,86.4411,20100.0
2014-05-01 09:40:00,109.79,109.96,109.76,109.94,16700.0,86.4332,86.567,86.4096,86.5513,16700.0
2014-05-01 09:45:00,109.96,110.03,109.87,109.89,52400.0,86.567,86.6221,86.4962,86.5119,52400.0
2014-05-01 09:50:00,109.9,110.04,109.62,109.64,29500.0,86.5198,86.63,86.2994,86.3151,29500.0
2014-05-01 09:55:00,109.67,109.73,109.23,109.23,25200.0,86.3387,86.386,85.9923,85.9923,25200.0
2014-05-01 10:00:00,109.23,109.42,109.18,109.37,26500.0,85.9923,86.1419,85.953,86.1025,26500.0
2014-05-01 10:05:00,109.36,109.65,109.36,109.54,16900.0,86.0947,86.323,86.0947,86.2364,16900.0
2014-05-01 10:10:00,109.56,109.66,109.43,109.45,19400.0,86.2521,86.3308,86.1498,86.1655,19400.0
2014-05-01 10:15:00,109.39,109.46,109.25,109.31,14900.0,86.1183,86.1734,86.0081,86.0553,14900.0
2014-05-01 10:20:00,109.27,109.5,109.21,109.49,12300.0,86.0238,86.2049,85.9766,86.197,12300.0
2014-05-01 10:25:00,109.5,109.64,109.5,109.58,15700.0,86.2049,86.3151,86.2049,86.2679,15700.0
2014-05-01 10:30:00,109.61,110.06,109.61,110.05,25900.0,86.2915,86.6457,86.2915,86.6379,25900.0
2014-05-01 10:35:00,110.09,110.22,110.05,110.15,23300.0,86.6694,86.7717,86.6379,86.7166,23300.0
2014-05-01 10:40:00,110.16,110.53,110.16,110.53,31600.0,86.7245,87.0158,86.7245,87.0158,31600.0
2014-05-01 10:45:00,110.53,110.56,110.4,110.41,22300.0,87.0158,87.0394,86.9134,86.9213,22300.0
2014-05-01 10:50:00,110.44,110.65,110.43,110.63,12700.0,86.9449,87.1102,86.937,87.0945,12700.0
2014-05-01 10:55:00,110.62,110.74,110.57,110.58,20000.0,87.0866,87.1811,87.0473,87.0551,20000.0
2014-05-01 11:00:00,110.56,110.59,110.49,110.54,11600.0,87.0394,87.063,86.9843,87.0236,11600.0
2014-05-01 11:05:00,110.54,110.58,110.45,110.51,10200.0,87.0236,87.0551,86.9528,87.0,10200.0
2014-05-01 11:10:00,110.53,110.65,110.53,110.56,15100.0,87.0158,87.1102,87.0158,87.0394,15100.0
2014-05-01 11:15:00,110.51,110.52,110.44,110.52,10900.0,87.0,87.0079,86.9449,87.0079,10900.0
2014-05-01 11:20:00,110.52,110.52,110.4,110.49,12500.0,87.0079,87.0079,86.9134,86.9843,12500.0
2014-05-01 11:25:00,110.5,110.62,110.5,110.57,10300.0,86.9921,87.0866,86.9921,87.0473,10300.0
2014-05-01 11:30:00,110.56,110.77,110.52,110.6,18500.0,87.0394,87.2047,87.0079,87.0709,18500.0
2014-05-01 11:35:00,110.64,110.7,110.61,110.66,14000.0,87.1024,87.1496,87.0787,87.1181,14000.0
2014-05-01 11:40:00,110.66,110.79,110.63,110.76,5600.0,87.1181,87.2204,87.0945,87.1968,5600.0
2014-05-01 11:45:00,110.69,110.71,110.58,110.67,12500.0,87.1417,87.1575,87.0551,87.126,12500.0
2014-05-01 11:50:00,110.69,110.72,110.62,110.66,12000.0,87.1417,87.1653,87.0866,87.1181,12000.0
2014-05-01 11:55:00,110.67,110.71,110.59,110.6,13700.0,87.126,87.1575,87.063,87.0709,13700.0
2014-05-01 12:00:00,110.6,110.67,110.55,110.67,13800.0,87.0709,87.126,87.0315,87.126,13800.0
2014-05-01 12:05:00,110.67,110.67,110.57,110.64,8600.0,87.126,87.126,87.0473,87.1024,8600.0
2014-05-01 12:10:00,110.69,110.71,110.57,110.65,8400.0,87.1417,87.1575,87.0473,87.1102,8400.0
2014-05-01 12:15:00,110.66,110.69,110.51,110.51,6500.0,87.1181,87.1417,87.0,87.0,6500.0
2014-05-01 12:20:00,110.45,110.62,110.41,110.62,9300.0,86.9528,87.0866,86.9213,87.0866,9300.0
2014-05-01 12:25:00,110.62,110.64,110.53,110.61,9100.0,87.0866,87.1024,87.0158,87.0787,9100.0
2014-05-01 12:30:00,110.61,110.64,110.53,110.61,10600.0,87.0787,87.1024,87.0158,87.0787,10600.0
2014-05-01 12:35:00,110.6,110.63,110.38,110.41,8600.0,87.0709,87.0945,86.8977,86.9213,8600.0
2014-05-01 12:40:00,110.4,110.5,110.4,110.45,10600.0,86.9134,86.9921,86.9134,86.9528,10600.0
2014-05-01 12:45:00,110.45,110.45,110.35,110.38,10100.0,86.9528,86.9528,86.8741,86.8977,10100.0
2014-05-01 12:50:00,110.41,110.45,110.37,110.43,10200.0,86.9213,86.9528,86.8898,86.937,10200.0
2014-05-01 12:55:00,110.44,110.49,110.42,110.47,8600.0,86.9449,86.9843,86.9292,86.9685,8600.0
2014-05-01 13:00:00,110.44,110.5,110.43,110.44,7300.0,86.9449,86.9921,86.937,86.9449,7300.0
2014-05-01 13:05:00,110.43,110.56,110.42,110.53,6700.0,86.937,87.0394,86.9292,87.0158,6700.0
2014-05-01 13:10:00,110.53,110.54,110.45,110.52,15400.0,87.0158,87.0236,86.9528,87.0079,15400.0
2014-05-01 13:15:00,110.51,110.66,110.49,110.6,20900.0,87.0,87.1181,86.9843,87.0709,20900.0
2014-05-01 13:20:00,110.58,110.58,110.43,110.56,18000.0,87.0551,87.0551,86.937,87.0394,18000.0
2014-05-01 13:25:00,110.55,110.57,110.44,110.44,50300.0,87.0315,87.0473,86.9449,86.9449,50300.0
2014-05-01 13:30:00,110.44,110.46,110.32,110.4,77500.0,86.9449,86.9607,86.8504,86.9134,77500.0
2014-05-01 13:35:00,110.41,110.48,110.36,110.38,20700.0,86.9213,86.9764,86.8819,86.8977,20700.0
2014-05-01 13:40:00,110.38,110.42,110.26,110.26,15700.0,86.8977,86.9292,86.8032,86.8032,15700.0
2014-05-01 13:45:00,110.26,110.31,110.13,110.15,16000.0,86.8032,86.8426,86.7009,86.7166,16000.0
2014-05-01 13:50:00,110.14,110.14,110.05,110.14,10000.0,86.7087,86.7087,86.6379,86.7087,10000.0
2014-05-01 13:55:00,110.14,110.15,109.99,110.02,11400.0,86.7087,86.7166,86.5906,86.6143,11400.0
2014-05-01 14:00:00,110.01,110.11,110.01,110.09,19800.0,86.6064,86.6851,86.6064,86.6694,19800.0
2014-05-01 14:05:00,110.09,110.09,109.97,110.0,13600.0,86.6694,86.6694,86.5749,86.5985,13600.0
2014-05-01 14:10:00,109.99,110.01,109.94,109.94,11900.0,86.5906,86.6064,86.5513,86.5513,11900.0
2014-05-01 14:15:00,109.95,110.0,109.84,109.9,11900.0,86.5592,86.5985,86.4726,86.5198,11900.0
2014-05-01 14:20:00,109.91,110.0,109.9,109.94,12700.0,86.5277,86.5985,86.5198,86.5513,12700.0
2014-05-01 14:25:00,109.94,109.97,109.88,109.97,10800.0,86.5513,86.5749,86.504,86.5749,10800.0
2014-05-01 14:30:00,109.99,110.02,109.94,109.94,13200.0,86.5906,86.6143,86.5513,86.5513,13200.0
2014-05-01 14:35:00,109.93,109.93,109.78,109.79,12000.0,86.5434,86.5434,86.4253,86.4332,12000.0
2014-05-01 14:40:00,109.79,109.79,109.62,109.62,12200.0,86.4332,86.4332,86.2994,86.2994,12200.0
2014-05-01 14:45:00,109.63,109.72,109.56,109.72,15100.0,86.3072,86.3781,86.2521,86.3781,15100.0
2014-05-01 14:50:00,109.73,109.81,109.71,109.78,10000.0,86.386,86.4489,86.3702,86.4253,10000.0
2014-05-01 14:55:00,109.79,109.81,109.68,109.72,9200.0,86.4332,86.4489,86.3466,86.3781,9200.0
2014-05-01 15:00:00,109.71,109.72,109.57,109.58,13700.0,86.3702,86.3781,86.26,86.2679,13700.0
2014-05-01 15:05:00,109.58,109.58,109.51,109.56,12600.0,86.2679,86.2679,86.2128,86.2521,12600.0
2014-05-01 15:10:00,109.57,109.63,109.53,109.63,22900.0,86.26,86.3072,86.2285,86.3072,22900.0
2014-05-01 15:15:00,109.63,109.74,109.63,109.67,8800.0,86.3072,86.3938,86.3072,86.3387,8800.0
2014-05-01 15:20:00,109.68,109.73,109.68,109.69,10800.0,86.3466,86.386,86.3466,86.3545,10800.0
2014-05-01 15:25:00,109.69,109.7,109.57,109.65,13000.0,86.3545,86.3623,86.26,86.323,13000.0
2014-05-01 15:30:00,109.63,109.69,109.6,109.68,17700.0,86.3072,86.3545,86.2836,86.3466,17700.0
2014-05-01 15:35:00,109.68,109.76,109.64,109.71,19400.0,86.3466,86.4096,86.3151,86.3702,19400.0
2014-05-01 15:40:00,109.71,109.73,109.62,109.62,16800.0,86.3702,86.386,86.2994,86.2994,16800.0
2014-05-01 15:45:00,109.62,109.69,109.59,109.64,29400.0,86.2994,86.3545,86.2757,86.3151,29400.0
2014-05-01 15:50:00,109.65,109.71,109.61,109.7,22600.0,86.323,86.3702,86.2915,86.3623,22600.0
2014-05-01 15:55:00,109.7,109.78,109.65,109.76,42400.0,86.3623,86.4253,86.323,86.4096,42400.0
2014-05-02 09:30:00,109.97,110.59,109.71,110.52,58900.0,86.5749,87.063,86.3702,87.0079,58900.0
2014-05-02 09:35:00,110.6,110.6,110.09,110.46,26900.0,87.0709,87.0709,86.6694,86.9607,26900.0
2014-05-02 09:40:00,110.55,110.89,110.52,110.89,28200.0,87.0315,87.2992,87.0079,87.2992,28200.0
2014-05-02 09:45:00,110.95,111.05,110.85,110.91,34600.0,87.3464,87.4251,87.2677,87.3149,34600.0
2014-05-02 09:50:00,110.91,111.21,110.85,111.19,42500.0,87.3149,87.5511,87.2677,87.5354,42500.0
2014-05-02 09:55:00,111.19,111.33,111.05,111.32,30600.0,87.5354,87.6456,87.4251,87.6377,30600.0
2014-05-02 10:00:00,111.31,111.41,111.15,111.34,37200.0,87.6298,87.7085,87.5039,87.6534,37200.0
2014-05-02 10:05:00,111.31,111.55,111.3,111.47,21200.0,87.6298,87.8188,87.622,87.7558,21200.0
2014-05-02 10:10:00,111.47,111.65,111.37,111.55,19900.0,87.7558,87.8975,87.6771,87.8188,19900.0
2014-05-02 10:15:00,111.56,111.69,111.5,111.5,23700.0,87.8266,87.929,87.7794,87.7794,23700.0
2014-05-02 10:20:00,111.55,111.64,111.41,111.59,14800.0,87.8188,87.8896,87.7085,87.8503,14800.0
2014-05-02 10:25:00,111.6,111.66,111.42,111.45,12800.0,87.8581,87.9054,87.7164,87.74,12800.0
2014-05-02 10:30:00,111.47,111.51,111.28,111.39,17200.0,87.7558,87.7873,87.6062,87.6928,17200.0
2014-05-02 10:35:00,111.39,111.55,111.35,111.48,13000.0,87.6928,87.8188,87.6613,87.7637,13000.0
2014-05-02 10:40:00,111.41,111.52,111.18,111.2,15300.0,87.7085,87.7951,87.5275,87.5432,15300.0
2014-05-02 10:45:00,111.26,111.26,110.75,110.75,17500.0,87.5905,87.5905,87.189,87.189,17500.0
2014-05-02 10:50:00,110.81,111.03,110.71,110.96,21800.0,87.2362,87.4094,87.1575,87.3543,21800.0
2014-05-02 10:55:00,110.95,111.13,110.87,110.98,19700.0,87.3464,87.4881,87.2834,87.37,19700.0
2014-05-02 11:00:00,110.92,111.04,110.89,111.03,18700.0,87.3228,87.4173,87.2992,87.4094,18700.0
2014-05-02 11:05:00,111.04,111.12,110.98,110.98,14500.0,87.4173,87.4802,87.37,87.37,14500.0
2014-05-02 11:10:00,110.97,111.02,110.86,110.88,12500.0,87.3622,87.4015,87.2756,87.2913,12500.0
2014-05-02 11:15:00,110.87,111.01,110.85,110.99,12600.0,87.2834,87.3936,87.2677,87.3779,12600.0
2014-05-02 11:20:00,111.0,111.01,110.92,110.92,15200.0,87.3858,87.3936,87.3228,87.3228,15200.0
2014-05-02 11:25:00,110.93,111.02,110.84,110.88,13600.0,87.3307,87.4015,87.2598,87.2913,13600.0
2014-05-02 11:30:00,110.91,111.08,110.91,111.06,11800.0,87.3149,87.4488,87.3149,87.433,11800.0
2014-05-02 11:35:00,111.07,111.12,111.0,111.08,11500.0,87.4409,87.4802,87.3858,87.4488,11500.0
2014-05-02 11:40:00,111.08,111.08,110.97,110.99,7800.0,87.4488,87.4488,87.3622,87.3779,7800.0
2014-05-02 11:45:00,110.99,111.16,110.99,111.14,9900.0,87.3779,87.5117,87.3779,87.496,9900.0
2014-05-02 11:50:00,111.14,111.29,111.09,111.28,14700.0,87.496,87.6141,87.4566,87.6062,14700.0
2014-05-02 11:55:00,111.29,111.34,111.22,111.33,21700.0,87.6141,87.6534,87.559,87.6456,21700.0
2014-05-02 12:00:00,111.31,111.34,111.11,111.14,11300.0,87.6298,87.6534,87.4724,87.496,11300.0
2014-05-02 12:05:00,111.16,111.23,111.13,111.14,13300.0,87.5117,87.5668,87.4881,87.496,13300.0
2014-05-02 12:10:00,111.12,111.22,111.09,111.22,17100.0,87.4802,87.559,87.4566,87.559,17100.0
2014-05-02 12:15:00,111.22,111.24,111.14,111.24,15900.0,87.559,87.5747,87.496,87.5747,15900.0
2014-05-02 12:20:00,111.18,111.26,111.16,111.21,6700.0,87.5275,87.5905,87.5117,87.5511,6700.0
2014-05-02 12:25:00,111.21,111.33,111.2,111.32,8700.0,87.5511,87.6456,87.5432,87.6377,8700.0
2014-05-02 12:30:00,111.31,111.36,111.25,111.33,10800.0,87.6298,87.6692,87.5826,87.6456,10800.0
2014-05-02 12:35:00,111.33,111.41,111.29,111.34,22600.0,87.6456,87.7085,87.6141,87.6534,22600.0
2014-05-02 12:40:00,111.34,111.38,111.28,111.38,6800.0,87.6534,87.6849,87.6062,87.6849,6800.0
2014-05-02 12:45:00,111.36,111.44,111.34,111.38,9500.0,87.6692,87.7322,87.6534,87.6849,9500.0
2014-05-02 12:50:00,111.4,111.46,111.33,111.44,25800.0,87.7007,87.7479,87.6456,87.7322,25800.0
2014-05-02 12:55:00,111.44,111.52,111.42,111.49,26000.0,87.7322,87.7951,87.7164,87.7715,26000.0
2014-05-02 13:00:00,111.49,111.51,111.41,111.44,11700.0,87.7715,87.7873,87.7085,87.7322,11700.0
2014-05-02 13:05:00,111.45,111.51,111.4,111.4,10700.0,87.74,87.7873,87.7007,87.7007,10700.0
2014-05-02 13:10:00,111.4,111.43,111.36,111.4,17700.0,87.7007,87.7243,87.6692,87.7007,17700.0
2014-05-02 13:15:00,111.4,111.44,111.35,111.44,12700.0,87.7007,87.7322,87.6613,87.7322,12700.0
2014-05-02 13:20:00,111.44,111.45,111.38,111.41,11400.0,87.7322,87.74,87.6849,87.7085,11400.0
2014-05-02 13:25:00,111.41,111.44,111.31,111.33,21700.0,87.7085,87.7322,87.6298,87.6456,21700.0
2014-05-02 13:30:00,111.34,111.35,111.21,111.34,14800.0,87.6534,87.6613,87.5511,87.6534,14800.0
2014-05-02 13:35:00,111.34,111.36,111.26,111.36,22700.0,87.6534,87.6692,87.5905,87.6692,22700.0
2014-05-02 13:40:00,111.34,111.37,111.26,111.37,16200.0,87.6534,87.6771,87.5905,87.6771,16200.0
2014-05-02 13:45:00,111.37,111.5,111.36,111.46,21200.0,87.6771,87.7794,87.6692,87.7479,21200.0
2014-05-02 13:50:00,111.44,111.47,111.41,111.42,10900.0,87.7322,87.7558,87.7085,87.7164,10900.0
2014-05-02 13:55:00,111.42,111.45,111.35,111.38,10800.0,87.7164,87.74,87.6613,87.6849,10800.0
2014-05-02 14:00:00,111.37,111.4,111.27,111.38,37100.0,87.6771,87.7007,87.5983,87.6849,37100.0
2014-05-02 14:05:00,111.38,111.4,111.26,111.26,26000.0,87.6849,87.7007,87.5905,87.5905,26000.0
2014-05-02 14:10:00,111.25,111.36,111.25,111.33,20700.0,87.5826,87.6692,87.5826,87.6456,20700.0
2014-05-02 14:15:00,111.32,111.42,111.31,111.39,13300.0,87.6377,87.7164,87.6298,87.6928,13300.0
2014-05-02 14:20:00,111.4,111.46,111.37,111.37,16500.0,87.7007,87.7479,87.6771,87.6771,16500.0
2014-05-02 14:25:00,111.37,111.42,111.3,111.3,10700.0,87.6771,87.7164,87.622,87.622,10700.0
2014-05-02 14:30:00,111.29,111.37,111.25,111.37,17400.0,87.6141,87.6771,87.5826,87.6771,17400.0
2014-05-02 14:35:00,111.38,111.43,111.36,111.39,14300.0,87.6849,87.7243,87.6692,87.6928,14300.0
2014-05-02 14:40:00,111.36,111.39,111.34,111.35,15600.0,87.6692,87.6928,87.6534,87.6613,15600.0
2014-05-02 14:45:00,111.36,111.38,111.24,111.31,19000.0,87.6692,87.6849,87.5747,87.6298,19000.0
2014-05-02 14:50:00,111.32,111.38,111.26,111.35,14500.0,87.6377,87.6849,87.5905,87.6613,14500.0
2014-05-02 14:55:00,111.35,111.35,111.27,111.27,13800.0,87.6613,87.6613,87.5983,87.5983,13800.0
2014-05-02 15:00:00,111.27,111.32,111.23,111.32,20000.0,87.5983,87.6377,87.5668,87.6377,20000.0
2014-05-02 15:05:00,111.33,111.41,111.33,111.41,15700.0,87.6456,87.7085,87.6456,87.7085,15700.0
2014-05-02 15:10:00,111.42,111.45,111.3,111.3,21600.0,87.7164,87.74,87.622,87.622,21600.0
2014-05-02 15:15:00,111.3,111.31,111.17,111.2,35300.0,87.622,87.6298,87.5196,87.5432,35300.0
2014-05-02 15:20:00,111.2,111.21,111.13,111.13,19100.0,87.5432,87.5511,87.4881,87.4881,19100.0
2014-05-02 15:25:00,111.14,111.16,111.07,111.09,18200.0,87.496,87.5117,87.4409,87.4566,18200.0
2014-05-02 15:30:00,111.1,111.19,111.1,111.14,23100.0,87.4645,87.5354,87.4645,87.496,23100.0
2014-05-02 15:35:00,111.15,111.16,111.05,111.06,37900.0,87.5039,87.5117,87.4251,87.433,37900.0
2014-05-02 15:40:00,111.07,111.12,111.06,111.1,30300.0,87.4409,87.4802,87.433,87.4645,30300.0
2014-05-02 15:45:00,111.1,111.15,111.07,111.08,36200.0,87.4645,87.5039,87.4409,87.4488,36200.0
2014-05-02 15:50:00,111.08,111.16,111.08,111.1,28900.0,87.4488,87.5117,87.4488,87.4645,28900.0
2014-05-02 15:55:00,111.11,111.13,110.99,111.02,55100.0,87.4724,87.4881,87.3779,87.4015,55100.0
2014-05-05 09:30:00,110.6,110.68,110.5,110.57,31300.0,87.0709,87.1338,86.9921,87.0473,31300.0
2014-05-05 09:35:00,110.67,110.71,110.42,110.71,18100.0,87.126,87.1575,86.9292,87.1575,18100.0
2014-05-05 09:40:00,110.71,110.84,110.52,110.8,21700.0,87.1575,87.2598,87.0079,87.2283,21700.0
2014-05-05 09:45:00,110.73,110.73,110.41,110.41,19000.0,87.1732,87.1732,86.9213,86.9213,19000.0
2014-05-05 09:50:00,110.44,111.02,110.44,110.91,20800.0,86.9449,87.4015,86.9449,87.3149,20800.0
2014-05-05 09:55:00,110.96,111.15,110.91,111.15,15300.0,87.3543,87.5039,87.3149,87.5039,15300.0
2014-05-05 10:00:00,111.19,111.27,111.08,111.19,19700.0,87.5354,87.5983,87.4488,87.5354,19700.0
2014-05-05 10:05:00,111.2,111.2,111.0,111.0,17200.0,87.5432,87.5432,87.3858,87.3858,17200.0
2014-05-05 10:10:00,110.96,111.1,110.96,111.08,15600.0,87.3543,87.4645,87.3543,87.4488,15600.0
2014-05-05 10:15:00,111.1,111.28,110.99,111.25,26600.0,87.4645,87.6062,87.3779,87.5826,26600.0
2014-05-05 10:20:00,111.24,111.39,111.21,111.28,16600.0,87.5747,87.6928,87.5511,87.6062,16600.0
2014-05-05 10:25:00,111.28,111.3,111.11,111.11,13300.0,87.6062,87.622,87.4724,87.4724,13300.0
2014-05-05 10:30:00,111.18,111.36,111.17,111.3,18600.0,87.5275,87.6692,87.5196,87.622,18600.0
2014-05-05 10:35:00,111.26,111.52,111.26,111.52,8000.0,87.5905,87.7951,87.5905,87.7951,8000.0
2014-05-05 10:40:00,111.56,111.75,111.56,111.71,12500.0,87.8266,87.9762,87.8266,87.9447,12500.0
2014-05-05 10:45:00,111.73,111.76,111.63,111.64,9000.0,87.9605,87.9841,87.8817,87.8896,9000.0
2014-05-05 10:50:00,111.66,111.86,111.61,111.69,16000.0,87.9054,88.0628,87.866,87.929,16000.0
2014-05-05 10:55:00,111.69,111.69,111.59,111.65,12600.0,87.929,87.929,87.8503,87.8975,12600.0
2014-05-05 11:00:00,111.65,111.68,111.52,111.52,10500.0,87.8975,87.9211,87.7951,87.7951,10500.0
2014-05-05 11:05:00,111.51,111.64,111.46,111.62,11000.0,87.7873,87.8896,87.7479,87.8739,11000.0
2014-05-05 11:10:00,111.63,111.72,111.57,111.69,10600.0,87.8817,87.9526,87.8345,87.929,10600.0
2014-05-05 11:15:00,111.66,111.69,111.59,111.68,9100.0,87.9054,87.929,87.8503,87.9211,9100.0
2014-05-05 11:20:00,111.7,111.77,111.65,111.65,9000.0,87.9369,87.992,87.8975,87.8975,9000.0
2014-05-05 11:25:00,111.66,111.66,111.35,111.43,18700.0,87.9054,87.9054,87.6613,87.7243,18700.0
2014-05-05 11:30:00,111.45,111.48,111.35,111.43,32100.0,87.74,87.7637,87.6613,87.7243,32100.0
2014-05-05 11:35:00,111.42,111.43,111.33,111.4,18300.0,87.7164,87.7243,87.6456,87.7007,18300.0
2014-05-05 11:40:00,111.4,111.52,111.28,111.28,30700.0,87.7007,87.7951,87.6062,87.6062,30700.0
2014-05-05 11:45:00,111.28,111.4,111.27,111.34,10300.0,87.6062,87.7007,87.5983,87.6534,10300.0
2014-05-05 11:50:00,111.38,111.63,111.37,111.63,15400.0,87.6849,87.8817,87.6771,87.8817,15400.0
2014-05-05 11:55:00,111.64,111.73,111.56,111.63,14000.0,87.8896,87.9605,87.8266,87.8817,14000.0
2014-05-05 12:00:00,111.68,111.73,111.68,111.72,7600.0,87.9211,87.9605,87.9211,87.9526,7600.0
2014-05-05 12:05:00,111.72,111.75,111.51,111.51,9400.0,87.9526,87.9762,87.7873,87.7873,9400.0
2014-05-05 12:10:00,111.54,111.63,111.54,111.6,16400.0,87.8109,87.8817,87.8109,87.8581,16400.0
2014-05-05 12:15:00,111.62,111.78,111.61,111.78,8300.0,87.8739,87.9998,87.866,87.9998,8300.0
2014-05-05 12:20:00,111.78,111.78,111.64,111.71,8100.0,87.9998,87.9998,87.8896,87.9447,8100.0
2014-05-05 12:25:00,111.71,111.71,111.56,111.56,14500.0,87.9447,87.9447,87.8266,87.8266,14500.0
2014-05-05 12:30:00,111.56,111.6,111.5,111.6,7300.0,87.8266,87.8581,87.7794,87.8581,7300.0
2014-05-05 12:35:00,111.61,111.66,111.56,111.59,8400.0,87.866,87.9054,87.8266,87.8503,8400.0
2014-05-05 12:40:00,111.59,111.6,111.46,111.46,8300.0,87.8503,87.8581,87.7479,87.7479,8300.0
2014-05-05 12:45:00,111.44,111.55,111.42,111.43,7800.0,87.7322,87.8188,87.7164,87.7243,7800.0
2014-05-05 12:50:00,111.44,111.46,111.39,111.45,7600.0,87.7322,87.7479,87.6928,87.74,7600.0
2014-05-05 12:55:00,111.44,111.44,111.38,111.38,9600.0,87.7322,87.7322,87.6849,87.6849,9600.0
2014-05-05 13:00:00,111.38,111.48,111.38,111.39,9900.0,87.6849,87.7637,87.6849,87.6928,9900.0
2014-05-05 13:05:00,111.36,111.39,111.34,111.36,6100.0,87.6692,87.6928,87.6534,87.6692,6100.0
2014-05-05 13:10:00,111.36,111.41,111.32,111.34,24600.0,87.6692,87.7085,87.6377,87.6534,24600.0
2014-05-05 13:15:00,111.35,111.43,111.35,111.37,17600.0,87.6613,87.7243,87.6613,87.6771,17600.0
2014-05-05 13:20:00,111.35,111.44,111.33,111.39,10800.0,87.6613,87.7322,87.6456,87.6928,10800.0
2014-05-05 13:25:00,111.38,111.39,111.29,111.31,13800.0,87.6849,87.6928,87.6141,87.6298,13800.0
2014-05-05 13:30:00,111.33,111.36,111.25,111.3,25900.0,87.6456,87.6692,87.5826,87.622,25900.0
2014-05-05 13:35:00,111.29,111.38,111.26,111.34,13000.0,87.6141,87.6849,87.5905,87.6534,13000.0
2014-05-05 13:40:00,111.34,111.38,111.26,111.38,9300.0,87.6534,87.6849,87.5905,87.6849,9300.0
2014-05-05 13:45:00,111.41,111.62,111.41,111.62,12200.0,87.7085,87.8739,87.7085,87.8739,12200.0
2014-05-05 13:50:00,111.61,111.68,111.61,111.68,7400.0,87.866,87.9211,87.866,87.9211,7400.0
2014-05-05 13:55:00,111.69,111.69,111.58,111.58,10300.0,87.929,87.929,87.8424,87.8424,10300.0
2014-05-05 14:00:00,111.58,111.67,111.57,111.65,11200.0,87.8424,87.9132,87.8345,87.8975,11200.0
2014-05-05 14:05:00,111.64,111.65,111.58,111.61,14100.0,87.8896,87.8975,87.8424,87.866,14100.0
2014-05-05 14:10:00,111.65,111.76,111.64,111.76,6600.0,87.8975,87.9841,87.8896,87.9841,6600.0
2014-05-05 14:15:00,111.77,111.78,111.71,111.78,11900.0,87.992,87.9998,87.9447,87.9998,11900.0
2014-05-05 14:20:00,111.79,111.88,111.79,111.87,12700.0,88.0077,88.0786,88.0077,88.0707,12700.0
2014-05-05 14:25:00,111.87,111.92,111.83,111.83,11300.0,88.0707,88.1101,88.0392,88.0392,11300.0
2014-05-05 14:30:00,111.83,111.83,111.77,111.82,6900.0,88.0392,88.0392,87.992,88.0313,6900.0
2014-05-05 14:35:00,111.83,111.83,111.79,111.82,16700.0,88.0392,88.0392,88.0077,88.0313,16700.0
2014-05-05 14:40:00,111.81,111.83,111.79,111.8,11900.0,88.0235,88.0392,88.0077,88.0156,11900.0
2014-05-05 14:45:00,111.8,111.95,111.77,111.94,40300.0,88.0156,88.1337,87.992,88.1258,40300.0
2014-05-05 14:50:00,111.96,111.98,111.9,111.94,11400.0,88.1415,88.1573,88.0943,88.1258,11400.0
2014-05-05 14:55:00,111.94,111.99,111.91,111.97,13200.0,88.1258,88.1652,88.1022,88.1494,13200.0
2014-05-05 15:00:00,111.97,111.98,111.84,111.84,17700.0,88.1494,88.1573,88.0471,88.0471,17700.0
2014-05-05 15:05:00,111.84,111.91,111.81,111.9,22600.0,88.0471,88.1022,88.0235,88.0943,22600.0
2014-05-05 15:10:00,111.9,111.92,111.87,111.9,10900.0,88.0943,88.1101,88.0707,88.0943,10900.0
2014-05-05 15:15:00,111.9,111.94,111.87,111.9,17900.0,88.0943,88.1258,88.0707,88.0943,17900.0
2014-05-05 15:20:00,111.89,111.93,111.88,111.9,11200.0,88.0864,88.1179,88.0786,88.0943,11200.0
2014-05-05 15:25:00,111.9,111.9,111.8,111.86,19200.0,88.0943,88.0943,88.0156,88.0628,19200.0
2014-05-05 15:30:00,111.87,111.9,111.81,111.87,27700.0,88.0707,88.0943,88.0235,88.0707,27700.0
2014-05-05 15:35:00,111.85,111.85,111.79,111.82,21400.0,88.0549,88.0549,88.0077,88.0313,21400.0
2014-05-05 15:40:00,111.82,111.92,111.82,111.86,38800.0,88.0313,88.1101,88.0313,88.0628,38800.0
2014-05-05 15:45:00,111.86,111.92,111.78,111.86,69200.0,88.0628,88.1101,87.9998,88.0628,69200.0
2014-05-05 15:50:00,111.86,111.91,111.83,111.91,62900.0,88.0628,88.1022,88.0392,88.1022,62900.0
2014-05-05 15:55:00,111.92,111.97,111.83,111.87,99500.0,88.1101,88.1494,88.0392,88.0707,99500.0
2014-05-06 09:30:00,111.34,111.9,111.25,111.84,33900.0,87.6534,88.0943,87.5826,88.0471,33900.0
2014-05-06 09:35:00,111.72,111.73,111.36,111.49,55600.0,87.9526,87.9605,87.6692,87.7715,55600.0
2014-05-06 09:40:00,111.54,111.6,111.17,111.45,19500.0,87.8109,87.8581,87.5196,87.74,19500.0
2014-05-06 09:45:00,111.42,111.86,111.38,111.77,19500.0,87.7164,88.0628,87.6849,87.992,19500.0
2014-05-06 09:50:00,111.75,111.82,111.28,111.5,26300.0,87.9762,88.0313,87.6062,87.7794,26300.0
2014-05-06 09:55:00,111.5,111.78,111.42,111.78,18500.0,87.7794,87.9998,87.7164,87.9998,18500.0
2014-05-06 10:00:00,111.77,111.78,111.55,111.73,17500.0,87.992,87.9998,87.8188,87.9605,17500.0
2014-05-06 10:05:00,111.69,111.71,111.55,111.55,13400.0,87.929,87.9447,87.8188,87.8188,13400.0
2014-05-06 10:10:00,111.56,111.74,111.52,111.67,21600.0,87.8266,87.9683,87.7951,87.9132,21600.0
2014-05-06 10:15:00,111.7,111.85,111.7,111.76,16600.0,87.9369,88.0549,87.9369,87.9841,16600.0
2014-05-06 10:20:00,111.76,111.93,111.75,111.89,14100.0,87.9841,88.1179,87.9762,88.0864,14100.0
2014-05-06 10:25:00,111.86,111.96,111.83,111.94,12600.0,88.0628,88.1415,88.0392,88.1258,12600.0
2014-05-06 10:30:00,111.96,112.09,111.91,112.09,40200.0,88.1415,88.2439,88.1022,88.2439,40200.0
2014-05-06 10:35:00,112.08,112.11,111.98,111.98,11900.0,88.236,88.2596,88.1573,88.1573,11900.0
2014-05-06 10:40:00,111.97,111.98,111.86,111.98,15100.0,88.1494,88.1573,88.0628,88.1573,15100.0
2014-05-06 10:45:00,111.99,112.03,111.91,112.03,9900.0,88.1652,88.1966,88.1022,88.1966,9900.0
2014-05-06 10:50:00,112.04,112.05,111.77,111.77,15600.0,88.2045,88.2124,87.992,87.992,15600.0
2014-05-06 10:55:00,111.79,111.85,111.68,111.72,15300.0,88.0077,88.0549,87.9211,87.9526,15300.0
2014-05-06 11:00:00,111.7,111.79,111.61,111.79,10700.0,87.9369,88.0077,87.866,88.0077,10700.0
2014-05-06 11:05:00,111.79,111.83,111.73,111.77,9600.0,88.0077,88.0392,87.9605,87.992,9600.0
2014-05-06 11:10:00,111.77,111.99,111.71,111.93,9900.0,87.992,88.1652,87.9447,88.1179,9900.0
2014-05-06 11:15:00,111.94,111.96,111.85,111.96,9400.0,88.1258,88.1415,88.0549,88.1415,9400.0
2014-05-06 11:20:00,111.94,111.99,111.86,111.96,8100.0,88.1258,88.1652,88.0628,88.1415,8100.0
2014-05-06 11:25:00,111.97,111.97,111.82,111.88,6800.0,88.1494,88.1494,88.0313,88.0786,6800.0
2014-05-06 11:30:00,111.88,111.92,111.82,111.92,13300.0,88.0786,88.1101,88.0313,88.1101,13300.0
2014-05-06 11:35:00,111.9,111.94,111.79,111.92,9900.0,88.0943,88.1258,88.0077,88.1101,9900.0
2014-05-06 11:40:00,111.89,111.96,111.87,111.9,6200.0,88.0864,88.1415,88.0707,88.0943,6200.0
2014-05-06 11:45:00,111.9,111.99,111.87,111.96,9500.0,88.0943,88.1652,88.0707,88.1415,9500.0
2014-05-06 11:50:00,111.94,112.05,111.93,112.0,21300.0,88.1258,88.2124,88.1179,88.173,21300.0
2014-05-06 11:55:00,112.01,112.19,112.01,112.16,11000.0,88.1809,88.3226,88.1809,88.299,11000.0
2014-05-06 12:00:00,112.18,112.23,112.09,112.09,9300.0,88.3147,88.3541,88.2439,88.2439,9300.0
2014-05-06 12:05:00,112.1,112.15,112.07,112.07,13100.0,88.2518,88.2911,88.2281,88.2281,13100.0
2014-05-06 12:10:00,112.09,112.13,112.09,112.13,7000.0,88.2439,88.2754,88.2439,88.2754,7000.0
2014-05-06 12:15:00,112.13,112.13,111.95,111.97,10900.0,88.2754,88.2754,88.1337,88.1494,10900.0
2014-05-06 12:20:00,111.98,112.09,111.97,111.99,19600.0,88.1573,88.2439,88.1494,88.1652,19600.0
2014-05-06 12:25:00,111.98,111.98,111.89,111.92,9400.0,88.1573,88.1573,88.0864,88.1101,9400.0
2014-05-06 12:30:00,111.89,111.95,111.83,111.83,7000.0,88.0864,88.1337,88.0392,88.0392,7000.0
2014-05-06 12:35:00,111.85,111.99,111.84,111.91,8700.0,88.0549,88.1652,88.0471,88.1022,8700.0
2014-05-06 12:40:00,111.89,111.9,111.81,111.81,14100.0,88.0864,88.0943,88.0235,88.0235,14100.0
2014-05-06 12:45:00,111.8,111.86,111.67,111.85,10600.0,88.0156,88.0628,87.9132,88.0549,10600.0
2014-05-06 12:50:00,111.83,111.83,111.8,111.8,5200.0,88.0392,88.0392,88.0156,88.0156,5200.0
2014-05-06 12:55:00,111.8,111.83,111.74,111.83,6300.0,88.0156,88.0392,87.9683,88.0392,6300.0
2014-05-06 13:00:00,111.84,111.92,111.8,111.89,15600.0,88.0471,88.1101,88.0156,88.0864,15600.0
2014-05-06 13:05:00,111.89,111.91,111.77,111.79,7800.0,88.0864,88.1022,87.992,88.0077,7800.0
2014-05-06 13:10:00,111.79,111.85,111.78,111.84,7400.0,88.0077,88.0549,87.9998,88.0471,7400.0
2014-05-06 13:15:00,111.84,112.0,111.84,112.0,12700.0,88.0471,88.173,88.0471,88.173,12700.0
2014-05-06 13:20:00,112.0,112.0,111.94,111.95,13700.0,88.173,88.173,88.1258,88.1337,13700.0
2014-05-06 13:25:00,111.93,111.93,111.7,111.71,15800.0,88.1179,88.1179,87.9369,87.9447,15800.0
2014-05-06 13:30:00,111.68,111.75,111.64,111.75,12100.0,87.9211,87.9762,87.8896,87.9762,12100.0
2014-05-06 13:35:00,111.75,111.76,111.55,111.55,10100.0,87.9762,87.9841,87.8188,87.8188,10100.0
2014-05-06 13:40:00,111.56,111.66,111.56,111.56,36400.0,87.8266,87.9054,87.8266,87.8266,36400.0
2014-05-06 13:45:00,111.54,111.68,111.52,111.68,16100.0,87.8109,87.9211,87.7951,87.9211,16100.0
2014-05-06 13:50:00,111.68,111.75,111.68,111.72,12400.0,87.9211,87.9762,87.9211,87.9526,12400.0
2014-05-06 13:55:00,111.71,111.72,111.54,111.64,13300.0,87.9447,87.9526,87.8109,87.8896,13300.0
2014-05-06 14:00:00,111.65,111.69,111.54,111.63,15400.0,87.8975,87.929,87.8109,87.8817,15400.0
2014-05-06 14:05:00,111.63,111.63,111.54,111.59,25100.0,87.8817,87.8817,87.8109,87.8503,25100.0
2014-05-06 14:10:00,111.59,111.7,111.56,111.65,15700.0,87.8503,87.9369,87.8266,87.8975,15700.0
2014-05-06 14:15:00,111.65,111.85,111.64,111.85,10700.0,87.8975,88.0549,87.8896,88.0549,10700.0
2014-05-06 14:20:00,111.85,111.85,111.77,111.78,17300.0,88.0549,88.0549,87.992,87.9998,17300.0
2014-05-06 14:25:00,111.78,111.79,111.7,111.76,12300.0,87.9998,88.0077,87.9369,87.9841,12300.0
2014-05-06 14:30:00,111.75,111.86,111.7,111.86,16700.0,87.9762,88.0628,87.9369,88.0628,16700.0
2014-05-06 14:35:00,111.86,111.86,111.76,111.81,20200.0,88.0628,88.0628,87.9841,88.0235,20200.0
2014-05-06 14:40:00,111.81,111.92,111.81,111.89,18800.0,88.0235,88.1101,88.0235,88.0864,18800.0
2014-05-06 14:45:00,111.88,111.9,111.8,111.8,14400.0,88.0786,88.0943,88.0156,88.0156,14400.0
2014-05-06 14:50:00,111.83,111.88,111.83,111.85,14000.0,88.0392,88.0786,88.0392,88.0549,14000.0
2014-05-06 14:55:00,111.86,111.88,111.81,111.84,23300.0,88.0628,88.0786,88.0235,88.0471,23300.0
2014-05-06 15:00:00,111.82,111.83,111.7,111.77,31100.0,88.0313,88.0392,87.9369,87.992,31100.0
2014-05-06 15:05:00,111.77,111.85,111.75,111.83,19700.0,87.992,88.0549,87.9762,88.0392,19700.0
2014-05-06 15:10:00,111.85,111.95,111.82,111.88,35800.0,88.0549,88.1337,88.0313,88.0786,35800.0
2014-05-06 15:15:00,111.89,111.94,111.87,111.89,22900.0,88.0864,88.1258,88.0707,88.0864,22900.0
2014-05-06 15:20:00,111.89,111.97,111.85,111.86,24200.0,88.0864,88.1494,88.0549,88.0628,24200.0
2014-05-06 15:25:00,111.86,111.91,111.81,111.87,21800.0,88.0628,88.1022,88.0235,88.0707,21800.0
2014-05-06 15:30:00,111.88,111.89,111.82,111.87,27900.0,88.0786,88.0864,88.0313,88.0707,27900.0
2014-05-06 15:35:00,111.88,111.91,111.86,111.91,21800.0,88.0786,88.1022,88.0628,88.1022,21800.0
2014-05-06 15:40:00,111.9,111.93,111.78,111.82,27100.0,88.0943,88.1179,87.9998,88.0313,27100.0
2014-05-06 15:45:00,111.81,111.83,111.72,111.76,36100.0,88.0235,88.0392,87.9526,87.9841,36100.0
2014-05-06 15:50:00,111.75,111.75,111.56,111.6,30900.0,87.9762,87.9762,87.8266,87.8581,30900.0
2014-05-06 15:55:00,111.58,111.73,111.58,111.73,149500.0,87.8424,87.9605,87.8424,87.9605,149500.0
2014-05-07 09:30:00,112.0,112.28,111.79,112.08,61600.0,88.173,88.3935,88.0077,88.236,61600.0
2014-05-07 09:35:00,112.07,112.22,111.75,111.83,35600.0,88.2281,88.3462,87.9762,88.0392,35600.0
2014-05-07 09:40:00,111.85,112.05,111.6,112.04,75400.0,88.0549,88.2124,87.8581,88.2045,75400.0
2014-05-07 09:45:00,112.04,112.3,111.93,112.28,19400.0,88.2045,88.4092,88.1179,88.3935,19400.0
2014-05-07 09:50:00,112.26,112.27,111.69,111.89,21900.0,88.3777,88.3856,87.929,88.0864,21900.0
2014-05-07 09:55:00,111.84,111.98,111.73,111.77,24400.0,88.0471,88.1573,87.9605,87.992,24400.0
2014-05-07 10:00:00,111.77,112.07,111.76,112.06,24400.0,87.992,88.2281,87.9841,88.2203,24400.0
2014-05-07 10:05:00,112.07,112.09,111.55,111.64,24700.0,88.2281,88.2439,87.8188,87.8896,24700.0
2014-05-07 10:10:00,111.65,111.69,111.32,111.39,25800.0,87.8975,87.929,87.6377,87.6928,25800.0
2014-05-07 10:15:00,111.38,111.66,111.21,111.63,28500.0,87.6849,87.9054,87.5511,87.8817,28500.0
2014-05-07 10:20:00,111.65,111.8,111.52,111.67,21500.0,87.8975,88.0156,87.7951,87.9132,21500.0
2014-05-07 10:25:00,111.63,111.82,111.5,111.8,20800.0,87.8817,88.0313,87.7794,88.0156,20800.0
2014-05-07 10:30:00,111.83,111.85,111.66,111.82,22900.0,88.0392,88.0549,87.9054,88.0313,22900.0
2014-05-07 10:35:00,111.78,112.11,111.64,112.02,27400.0,87.9998,88.2596,87.8896,88.1888,27400.0
2014-05-07 10:40:00,112.03,112.12,111.89,111.92,14300.0,88.1966,88.2675,88.0864,88.1101,14300.0
2014-05-07 10:45:00,111.94,112.07,111.82,111.92,48300.0,88.1258,88.2281,88.0313,88.1101,48300.0
2014-05-07 10:50:00,111.91,112.04,111.86,111.95,46100.0,88.1022,88.2045,88.0628,88.1337,46100.0
2014-05-07 10:55:00,111.99,112.03,111.83,111.83,24900.0,88.1652,88.1966,88.0392,88.0392,24900.0
2014-05-07 11:00:00,111.85,111.95,111.81,111.95,18200.0,88.0549,88.1337,88.0235,88.1337,18200.0
2014-05-07 11:05:00,111.92,112.07,111.92,112.04,22100.0,88.1101,88.2281,88.1101,88.2045,22100.0
2014-05-07 11:10:00,112.05,112.09,111.91,112.01,42100.0,88.2124,88.2439,88.1022,88.1809,42100.0
2014-05-07 11:15:00,112.02,112.02,111.83,111.85,27000.0,88.1888,88.1888,88.0392,88.0549,27000.0
2014-05-07 11:20:00,111.86,111.96,111.79,111.92,11800.0,88.0628,88.1415,88.0077,88.1101,11800.0
2014-05-07 11:25:00,111.91,112.01,111.84,111.99,14300.0,88.1022,88.1809,88.0471,88.1652,14300.0
2014-05-07 11:30:00,112.0,112.23,111.91,112.16,46000.0,88.173,88.3541,88.1022,88.299,46000.0
2014-05-07 11:35:00,112.15,112.19,112.08,112.16,14500.0,88.2911,88.3226,88.236,88.299,14500.0
2014-05-07 11:40:00,112.14,112.32,112.14,112.31,22400.0,88.2832,88.425,88.2832,88.4171,22400.0
2014-05-07 11:45:00,112.32,112.37,112.07,112.16,71000.0,88.425,88.4643,88.2281,88.299,71000.0
2014-05-07 11:50:00,112.18,112.23,112.07,112.2,31600.0,88.3147,88.3541,88.2281,88.3305,31600.0
2014-05-07 11:55:00,112.19,112.25,112.12,112.15,24800.0,88.3226,88.3698,88.2675,88.2911,24800.0
2014-05-07 12:00:00,112.14,112.16,112.01,112.01,16600.0,88.2832,88.299,88.1809,88.1809,16600.0
2014-05-07 12:05:00,112.03,112.2,112.02,112.16,14500.0,88.1966,88.3305,88.1888,88.299,14500.0
2014-05-07 12:10:00,112.17,112.18,112.09,112.1,17700.0,88.3069,88.3147,88.2439,88.2518,17700.0
2014-05-07 12:15:00,112.11,112.17,112.11,112.17,24100.0,88.2596,88.3069,88.2596,88.3069,24100.0
2014-05-07 12:20:00,112.17,112.17,112.1,112.13,18000.0,88.3069,88.3069,88.2518,88.2754,18000.0
2014-05-07 12:25:00,112.12,112.12,111.96,111.99,10800.0,88.2675,88.2675,88.1415,88.1652,10800.0
2014-05-07 12:30:00,112.0,112.03,111.93,111.98,18600.0,88.173,88.1966,88.1179,88.1573,18600.0
2014-05-07 12:35:00,111.98,111.99,111.88,111.99,39600.0,88.1573,88.1652,88.0786,88.1652,39600.0
2014-05-07 12:40:00,112.01,112.1,111.96,111.98,20300.0,88.1809,88.2518,88.1415,88.1573,20300.0
2014-05-07 12:45:00,111.96,112.06,111.96,111.99,14900.0,88.1415,88.2203,88.1415,88.1652,14900.0
2014-05-07 12:50:00,112.02,112.05,111.94,111.98,10300.0,88.1888,88.2124,88.1258,88.1573,10300.0
2014-05-07 12:55:00,111.97,111.98,111.71,111.81,20300.0,88.1494,88.1573,87.9447,88.0235,20300.0
2014-05-07 13:00:00,111.79,111.98,111.78,111.92,17000.0,88.0077,88.1573,87.9998,88.1101,17000.0
2014-05-07 13:05:00,111.94,111.94,111.7,111.75,22000.0,88.1258,88.1258,87.9369,87.9762,22000.0
2014-05-07 13:10:00,111.76,111.87,111.74,111.84,30600.0,87.9841,88.0707,87.9683,88.0471,30600.0
2014-05-07 13:15:00,111.83,112.02,111.79,112.0,27500.0,88.0392,88.1888,88.0077,88.173,27500.0
2014-05-07 13:20:00,111.98,111.99,111.88,111.93,21500.0,88.1573,88.1652,88.0786,88.1179,21500.0
2014-05-07 13:25:00,111.95,111.95,111.79,111.82,22000.0,88.1337,88.1337,88.0077,88.0313,22000.0
2014-05-07 13:30:00,111.83,112.02,111.83,111.98,22400.0,88.0392,88.1888,88.0392,88.1573,22400.0
2014-05-07 13:35:00,111.98,112.05,111.87,111.87,29100.0,88.1573,88.2124,88.0707,88.0707,29100.0
2014-05-07 13:40:00,111.88,111.89,111.69,111.79,17600.0,88.0786,88.0864,87.929,88.0077,17600.0
2014-05-07 13:45:00,111.78,111.85,111.63,111.63,15400.0,87.9998,88.0549,87.8817,87.8817,15400.0
2014-05-07 13:50:00,111.63,111.72,111.58,111.6,10700.0,87.8817,87.9526,87.8424,87.8581,10700.0
2014-05-07 13:55:00,111.62,111.63,111.49,111.49,69800.0,87.8739,87.8817,87.7715,87.7715,69800.0
2014-05-07 14:00:00,111.47,111.57,111.44,111.45,12800.0,87.7558,87.8345,87.7322,87.74,12800.0
2014-05-07 14:05:00,111.45,111.81,111.45,111.8,18800.0,87.74,88.0235,87.74,88.0156,18800.0
2014-05-07 14:10:00,111.81,111.96,111.76,111.96,19900.0,88.0235,88.1415,87.9841,88.1415,19900.0
2014-05-07 14:15:00,111.96,112.1,111.96,112.0,16200.0,88.1415,88.2518,88.1415,88.173,16200.0
2014-05-07 14:20:00,112.03,112.03,111.93,111.93,18600.0,88.1966,88.1966,88.1179,88.1179,18600.0
2014-05-07 14:25:00,111.93,112.09,111.88,112.08,21900.0,88.1179,88.2439,88.0786,88.236,21900.0
2014-05-07 14:30:00,112.09,112.12,111.97,111.97,25600.0,88.2439,88.2675,88.1494,88.1494,25600.0
2014-05-07 14:35:00,111.97,112.0,111.9,111.97,19300.0,88.1494,88.173,88.0943,88.1494,19300.0
2014-05-07 14:40:00,111.98,112.06,111.96,112.02,20400.0,88.1573,88.2203,88.1415,88.1888,20400.0
2014-05-07 14:45:00,112.02,112.03,111.91,111.92,15500.0,88.1888,88.1966,88.1022,88.1101,15500.0
2014-05-07 14:50:00,111.92,111.92,111.74,111.74,17600.0,88.1101,88.1101,87.9683,87.9683,17600.0
2014-05-07 14:55:00,111.78,111.86,111.71,111.86,10900.0,87.9998,88.0628,87.9447,88.0628,10900.0
2014-05-07 15:00:00,111.88,111.89,111.66,111.66,26500.0,88.0786,88.0864,87.9054,87.9054,26500.0
2014-05-07 15:05:00,111.7,111.84,111.7,111.81,15600.0,87.9369,88.0471,87.9369,88.0235,15600.0
2014-05-07 15:10:00,111.82,111.82,111.67,111.76,30000.0,88.0313,88.0313,87.9132,87.9841,30000.0
2014-05-07 15:15:00,111.78,111.85,111.7,111.84,17200.0,87.9998,88.0549,87.9369,88.0471,17200.0
2014-05-07 15:20:00,111.83,111.83,111.73,111.77,24700.0,88.0392,88.0392,87.9605,87.992,24700.0
2014-05-07 15:25:00,111.8,111.92,111.8,111.86,19800.0,88.0156,88.1101,88.0156,88.0628,19800.0
2014-05-07 15:30:00,111.86,111.93,111.86,111.92,31300.0,88.0628,88.1179,88.0628,88.1101,31300.0
2014-05-07 15:35:00,111.93,111.93,111.85,111.91,36700.0,88.1179,88.1179,88.0549,88.1022,36700.0
2014-05-07 15:40:00,111.91,112.08,111.9,112.07,45000.0,88.1022,88.236,88.0943,88.2281,45000.0
2014-05-07 15:45:00,112.07,112.11,111.97,111.99,55700.0,88.2281,88.2596,88.1494,88.1652,55700.0
2014-05-07 15:50:00,111.99,112.03,111.93,111.93,61600.0,88.1652,88.1966,88.1179,88.1179,61600.0
2014-05-07 15:55:00,111.94,111.96,111.88,111.93,118300.0,88.1258,88.1415,88.0786,88.1179,118300.0
2014-05-08 09:30:00,111.97,112.1,111.84,112.0,29100.0,88.1494,88.2518,88.0471,88.173,29100.0
2014-05-08 09:35:00,112.03,112.29,111.9,112.1,23900.0,88.1966,88.4013,88.0943,88.2518,23900.0
2014-05-08 09:40:00,112.12,112.26,112.05,112.22,21500.0,88.2675,88.3777,88.2124,88.3462,21500.0
2014-05-08 09:45:00,112.23,112.23,111.87,112.13,30800.0,88.3541,88.3541,88.0707,88.2754,30800.0
2014-05-08 09:50:00,112.16,112.18,111.52,111.69,93700.0,88.299,88.3147,87.7951,87.929,93700.0
2014-05-08 09:55:00,111.72,111.91,111.55,111.61,38500.0,87.9526,88.1022,87.8188,87.866,38500.0
2014-05-08 10:00:00,111.62,111.72,111.43,111.5,57000.0,87.8739,87.9526,87.7243,87.7794,57000.0
2014-05-08 10:05:00,111.51,111.78,111.49,111.71,38400.0,87.7873,87.9998,87.7715,87.9447,38400.0
2014-05-08 10:10:00,111.74,111.86,111.69,111.8,54800.0,87.9683,88.0628,87.929,88.0156,54800.0
2014-05-08 10:15:00,111.8,111.92,111.77,111.78,22700.0,88.0156,88.1101,87.992,87.9998,22700.0
2014-05-08 10:20:00,111.78,111.97,111.78,111.97,12800.0,87.9998,88.1494,87.9998,88.1494,12800.0
2014-05-08 10:25:00,111.97,112.05,111.94,112.03,8000.0,88.1494,88.2124,88.1258,88.1966,8000.0
2014-05-08 10:30:00,112.05,112.19,112.04,112.09,17100.0,88.2124,88.3226,88.2045,88.2439,17100.0
2014-05-08 10:35:00,112.09,112.14,112.04,112.07,11800.0,88.2439,88.2832,88.2045,88.2281,11800.0
2014-05-08 10:40:00,112.09,112.2,111.9,111.91,23400.0,88.2439,88.3305,88.0943,88.1022,23400.0
2014-05-08 10:45:00,111.94,112.05,111.8,112.02,15600.0,88.1258,88.2124,88.0156,88.1888,15600.0
2014-05-08 10:50:00,112.02,112.21,112.02,112.19,13900.0,88.1888,88.3384,88.1888,88.3226,13900.0
2014-05-08 10:55:00,112.19,112.23,112.11,112.12,15200.0,88.3226,88.3541,88.2596,88.2675,15200.0
2014-05-08 11:00:00,112.13,112.17,112.04,112.07,24600.0,88.2754,88.3069,88.2045,88.2281,24600.0
2014-05-08 11:05:00,112.06,112.13,112.02,112.09,14400.0,88.2203,88.2754,88.1888,88.2439,14400.0
2014-05-08 11:10:00,112.11,112.17,111.92,112.0,21300.0,88.2596,88.3069,88.1101,88.173,21300.0
2014-05-08 11:15:00,112.0,112.04,111.98,112.02,15200.0,88.173,88.2045,88.1573,88.1888,15200.0
2014-05-08 11:20:00,112.01,112.02,111.95,111.97,8800.0,88.1809,88.1888,88.1337,88.1494,8800.0
2014-05-08 11:25:00,112.01,112.03,111.98,111.99,11800.0,88.1809,88.1966,88.1573,88.1652,11800.0
2014-05-08 11:30:00,111.99,112.08,111.96,112.03,25500.0,88.1652,88.236,88.1415,88.1966,25500.0
2014-05-08 11:35:00,112.0,112.08,111.97,111.97,17800.0,88.173,88.236,88.1494,88.1494,17800.0
2014-05-08 11:40:00,111.99,112.06,111.99,112.04,8700.0,88.1652,88.2203,88.1652,88.2045,8700.0
2014-05-08 11:45:00,112.06,112.18,112.06,112.16,12500.0,88.2203,88.3147,88.2203,88.299,12500.0
2014-05-08 11:50:00,112.17,112.28,112.06,112.14,21300.0,88.3069,88.3935,88.2203,88.2832,21300.0
2014-05-08 11:55:00,112.16,112.25,112.11,112.25,22300.0,88.299,88.3698,88.2596,88.3698,22300.0
2014-05-08 12:00:00,112.24,112.28,112.19,112.27,12500.0,88.362,88.3935,88.3226,88.3856,12500.0
2014-05-08 12:05:00,112.27,112.36,112.23,112.34,17400.0,88.3856,88.4564,88.3541,88.4407,17400.0
2014-05-08 12:10:00,112.33,112.35,112.27,112.33,11300.0,88.4328,88.4486,88.3856,88.4328,11300.0
2014-05-08 12:15:00,112.33,112.38,112.26,112.29,20800.0,88.4328,88.4722,88.3777,88.4013,20800.0
2014-05-08 12:20:00,112.28,112.39,112.28,112.38,14300.0,88.3935,88.4801,88.3935,88.4722,14300.0
2014-05-08 12:25:00,112.39,112.45,112.32,112.43,23900.0,88.4801,88.5273,88.425,88.5116,23900.0
2014-05-08 12:30:00,112.44,112.47,112.35,112.45,18500.0,88.5194,88.543,88.4486,88.5273,18500.0
2014-05-08 12:35:00,112.45,112.56,112.42,112.47,15900.0,88.5273,88.6139,88.5037,88.543,15900.0
2014-05-08 12:40:00,112.47,112.47,112.36,112.36,11900.0,88.543,88.543,88.4564,88.4564,11900.0
2014-05-08 12:45:00,112.34,112.37,112.32,112.32,9800.0,88.4407,88.4643,88.425,88.425,9800.0
2014-05-08 12:50:00,112.3,112.31,112.13,112.16,21800.0,88.4092,88.4171,88.2754,88.299,21800.0
2014-05-08 12:55:00,112.16,112.23,112.12,112.23,18100.0,88.299,88.3541,88.2675,88.3541,18100.0
2014-05-08 13:00:00,112.23,112.37,112.16,112.32,23200.0,88.3541,88.4643,88.299,88.425,23200.0
2014-05-08 13:05:00,112.35,112.38,112.24,112.25,23500.0,88.4486,88.4722,88.362,88.3698,23500.0
2014-05-08 13:10:00,112.24,112.28,112.12,112.21,18300.0,88.362,88.3935,88.2675,88.3384,18300.0
2014-05-08 13:15:00,112.19,112.27,112.16,112.22,8700.0,88.3226,88.3856,88.299,88.3462,8700.0
2014-05-08 13:20:00,112.23,112.26,112.06,112.18,14800.0,88.3541,88.3777,88.2203,88.3147,14800.0
2014-05-08 13:25:00,112.16,112.18,112.11,112.18,13700.0,88.299,88.3147,88.2596,88.3147,13700.0
2014-05-08 13:30:00,112.2,112.27,112.13,112.27,13000.0,88.3305,88.3856,88.2754,88.3856,13000.0
2014-05-08 13:35:00,112.28,112.45,112.28,112.34,12900.0,88.3935,88.5273,88.3935,88.4407,12900.0
2014-05-08 13:40:00,112.31,112.33,112.24,112.3,10900.0,88.4171,88.4328,88.362,88.4092,10900.0
2014-05-08 13:45:00,112.32,112.34,112.15,112.17,16500.0,88.425,88.4407,88.2911,88.3069,16500.0
2014-05-08 13:50:00,112.17,112.27,112.11,112.24,17000.0,88.3069,88.3856,88.2596,88.362,17000.0
2014-05-08 13:55:00,112.23,112.3,112.2,112.21,12100.0,88.3541,88.4092,88.3305,88.3384,12100.0
2014-05-08 14:00:00,112.21,112.21,112.06,112.06,13600.0,88.3384,88.3384,88.2203,88.2203,13600.0
2014-05-08 14:05:00,112.06,112.16,112.06,112.12,16000.0,88.2203,88.299,88.2203,88.2675,16000.0
2014-05-08 14:10:00,112.09,112.09,111.87,111.91,18600.0,88.2439,88.2439,88.0707,88.1022,18600.0
2014-05-08 14:15:00,111.9,112.03,111.84,112.03,8200.0,88.0943,88.1966,88.0471,88.1966,8200.0
2014-05-08 14:20:00,112.04,112.11,111.99,112.11,19600.0,88.2045,88.2596,88.1652,88.2596,19600.0
2014-05-08 14:25:00,112.11,112.2,112.03,112.19,11400.0,88.2596,88.3305,88.1966,88.3226,11400.0
2014-05-08 14:30:00,112.18,112.25,112.11,112.21,19800.0,88.3147,88.3698,88.2596,88.3384,19800.0
2014-05-08 14:35:00,112.21,112.24,112.09,112.14,16800.0,88.3384,88.362,88.2439,88.2832,16800.0
2014-05-08 14:40:00,112.13,112.18,112.01,112.02,20300.0,88.2754,88.3147,88.1809,88.1888,20300.0
2014-05-08 14:45:00,112.01,112.02,111.86,111.9,17200.0,88.1809,88.1888,88.0628,88.0943,17200.0
2014-05-08 14:50:00,111.9,111.96,111.83,111.83,19400.0,88.0943,88.1415,88.0392,88.0392,19400.0
2014-05-08 14:55:00,111.8,111.95,111.78,111.84,17200.0,88.0156,88.1337,87.9998,88.0471,17200.0
2014-05-08 15:00:00,111.81,111.83,111.63,111.66,24100.0,88.0235,88.0392,87.8817,87.9054,24100.0
2014-05-08 15:05:00,111.64,111.74,111.58,111.6,26200.0,87.8896,87.9683,87.8424,87.8581,26200.0
2014-05-08 15:10:00,111.59,111.81,111.59,111.8,25000.0,87.8503,88.0235,87.8503,88.0156,25000.0
2014-05-08 15:15:00,111.79,111.97,111.77,111.91,27900.0,88.0077,88.1494,87.992,88.1022,27900.0
2014-05-08 15:20:00,111.93,112.16,111.93,111.96,25100.0,88.1179,88.299,88.1179,88.1415,25100.0
2014-05-08 15:25:00,111.94,112.08,111.94,112.0,24900.0,88.1258,88.236,88.1258,88.173,24900.0
2014-05-08 15:30:00,112.02,112.08,111.94,112.08,58800.0,88.1888,88.236,88.1258,88.236,58800.0
2014-05-08 15:35:00,112.08,112.1,111.92,111.97,43800.0,88.236,88.2518,88.1101,88.1494,43800.0
2014-05-08 15:40:00,111.97,112.09,111.87,111.89,36600.0,88.1494,88.2439,88.0707,88.0864,36600.0
2014-05-08 15:45:00,111.89,111.96,111.84,111.86,46600.0,88.0864,88.1415,88.0471,88.0628,46600.0
2014-05-08 15:50:00,111.86,112.03,111.79,112.0,46900.0,88.0628,88.1966,88.0077,88.173,46900.0
2014-05-08 15:55:00,112.02,112.02,111.83,111.92,93000.0,88.1888,88.1888,88.0392,88.1101,93000.0
2014-05-09 09:30:00,111.86,112.13,111.59,111.75,41500.0,88.0628,88.2754,87.8503,87.9762,41500.0
2014-05-09 09:35:00,111.75,111.95,111.28,111.45,31500.0,87.9762,88.1337,87.6062,87.74,31500.0
2014-05-09 09:40:00,111.45,111.56,111.08,111.1,36100.0,87.74,87.8266,87.4488,87.4645,36100.0
2014-05-09 09:45:00,111.1,111.58,111.08,111.57,29500.0,87.4645,87.8424,87.4488,87.8345,29500.0
2014-05-09 09:50:00,111.52,111.52,111.31,111.33,38500.0,87.7951,87.7951,87.6298,87.6456,38500.0
2014-05-09 09:55:00,111.4,111.65,111.35,111.6,34800.0,87.7007,87.8975,87.6613,87.8581,34800.0
2014-05-09 10:00:00,111.59,111.78,111.43,111.61,30200.0,87.8503,87.9998,87.7243,87.866,30200.0
2014-05-09 10:05:00,111.61,111.96,111.61,111.93,18600.0,87.866,88.1415,87.866,88.1179,18600.0
2014-05-09 10:10:00,111.99,112.27,111.99,112.14,26500.0,88.1652,88.3856,88.1652,88.2832,26500.0
2014-05-09 10:15:00,112.16,112.23,112.05,112.1,24300.0,88.299,88.3541,88.2124,88.2518,24300.0
2014-05-09 10:20:00,112.11,112.14,111.92,111.93,42900.0,88.2596,88.2832,88.1101,88.1179,42900.0
2014-05-09 10:25:00,111.95,112.03,111.87,111.88,17700.0,88.1337,88.1966,88.0707,88.0786,17700.0
2014-05-09 10:30:00,111.85,111.94,111.82,111.93,17100.0,88.0549,88.1258,88.0313,88.1179,17100.0
2014-05-09 10:35:00,111.94,112.0,111.85,111.94,20200.0,88.1258,88.173,88.0549,88.1258,20200.0
2014-05-09 10:40:00,111.91,111.93,111.76,111.82,17400.0,88.1022,88.1179,87.9841,88.0313,17400.0
2014-05-09 10:45:00,111.82,112.0,111.82,111.98,22600.0,88.0313,88.173,88.0313,88.1573,22600.0
2014-05-09 10:50:00,111.98,112.0,111.85,111.88,23100.0,88.1573,88.173,88.0549,88.0786,23100.0
2014-05-09 10:55:00,111.85,111.93,111.81,111.89,15200.0,88.0549,88.1179,88.0235,88.0864,15200.0
2014-05-09 11:00:00,111.87,111.98,111.86,111.89,14200.0,88.0707,88.1573,88.0628,88.0864,14200.0
2014-05-09 11:05:00,111.89,111.9,111.64,111.68,20900.0,88.0864,88.0943,87.8896,87.9211,20900.0
2014-05-09 11:10:00,111.66,111.75,111.6,111.65,24700.0,87.9054,87.9762,87.8581,87.8975,24700.0
2014-05-09 11:15:00,111.65,111.74,111.63,111.69,20300.0,87.8975,87.9683,87.8817,87.929,20300.0
2014-05-09 11:20:00,111.69,111.84,111.65,111.77,18100.0,87.929,88.0471,87.8975,87.992,18100.0
2014-05-09 11:25:00,111.75,111.77,111.55,111.62,41600.0,87.9762,87.992,87.8188,87.8739,41600.0
2014-05-09 11:30:00,111.59,111.78,111.59,111.73,24600.0,87.8503,87.9998,87.8503,87.9605,24600.0
2014-05-09 11:35:00,111.75,111.82,111.7,111.81,43200.0,87.9762,88.0313,87.9369,88.0235,43200.0
2014-05-09 11:40:00,111.8,112.0,111.79,111.98,12500.0,88.0156,88.173,88.0077,88.1573,12500.0
2014-05-09 11:45:00,111.98,112.02,111.83,111.95,30100.0,88.1573,88.1888,88.0392,88.1337,30100.0
2014-05-09 11:50:00,111.95,111.96,111.87,111.91,21400.0,88.1337,88.1415,88.0707,88.1022,21400.0
2014-05-09 11:55:00,111.88,111.93,111.88,111.92,18100.0,88.0786,88.1179,88.0786,88.1101,18100.0
2014-05-09 12:00:00,111.93,112.11,111.88,111.9,47200.0,88.1179,88.2596,88.0786,88.0943,47200.0
2014-05-09 12:05:00,111.92,112.05,111.86,111.91,18800.0,88.1101,88.2124,88.0628,88.1022,18800.0
2014-05-09 12:10:00,111.91,111.97,111.89,111.89,17200.0,88.1022,88.1494,88.0864,88.0864,17200.0
2014-05-09 12:15:00,111.87,112.0,111.81,111.99,29000.0,88.0707,88.173,88.0235,88.1652,29000.0
2014-05-09 12:20:00,112.06,112.15,111.99,112.03,32600.0,88.2203,88.2911,88.1652,88.1966,32600.0
2014-05-09 12:25:00,112.03,112.17,111.98,112.05,17900.0,88.1966,88.3069,88.1573,88.2124,17900.0
2014-05-09 12:30:00,112.08,112.29,112.08,112.29,10000.0,88.236,88.4013,88.236,88.4013,10000.0
2014-05-09 12:35:00,112.3,112.55,112.3,112.48,15400.0,88.4092,88.606,88.4092,88.5509,15400.0
2014-05-09 12:40:00,112.49,112.54,112.4,112.42,17300.0,88.5588,88.5982,88.4879,88.5037,17300.0
2014-05-09 12:45:00,112.42,112.44,112.34,112.39,18000.0,88.5037,88.5194,88.4407,88.4801,18000.0
2014-05-09 12:50:00,112.41,112.51,112.34,112.35,18100.0,88.4958,88.5745,88.4407,88.4486,18100.0
2014-05-09 12:55:00,112.34,112.41,112.32,112.35,19600.0,88.4407,88.4958,88.425,88.4486,19600.0
2014-05-09 13:00:00,112.35,112.38,112.3,112.33,14400.0,88.4486,88.4722,88.4092,88.4328,14400.0
2014-05-09 13:05:00,112.34,112.37,112.29,112.29,10200.0,88.4407,88.4643,88.4013,88.4013,10200.0
2014-05-09 13:10:00,112.29,112.39,112.29,112.36,18700.0,88.4013,88.4801,88.4013,88.4564,18700.0
2014-05-09 13:15:00,112.37,112.43,112.35,112.43,11000.0,88.4643,88.5116,88.4486,88.5116,11000.0
2014-05-09 13:20:00,112.43,112.49,112.41,112.47,9400.0,88.5116,88.5588,88.4958,88.543,9400.0
2014-05-09 13:25:00,112.49,112.5,112.39,112.46,27400.0,88.5588,88.5667,88.4801,88.5352,27400.0
2014-05-09 13:30:00,112.45,112.52,112.33,112.37,13800.0,88.5273,88.5824,88.4328,88.4643,13800.0
2014-05-09 13:35:00,112.41,112.51,112.38,112.51,20300.0,88.4958,88.5745,88.4722,88.5745,20300.0
2014-05-09 13:40:00,112.52,112.57,112.39,112.39,20300.0,88.5824,88.6218,88.4801,88.4801,20300.0
2014-05-09 13:45:00,112.36,112.4,112.22,112.25,25900.0,88.4564,88.4879,88.3462,88.3698,25900.0
2014-05-09 13:50:00,112.24,112.44,112.22,112.41,16000.0,88.362,88.5194,88.3462,88.4958,16000.0
2014-05-09 13:55:00,112.41,112.47,112.33,112.42,24500.0,88.4958,88.543,88.4328,88.5037,24500.0
2014-05-09 14:00:00,112.42,112.47,112.33,112.36,12300.0,88.5037,88.543,88.4328,88.4564,12300.0
2014-05-09 14:05:00,112.34,112.4,112.27,112.38,15800.0,88.4407,88.4879,88.3856,88.4722,15800.0
2014-05-09 14:10:00,112.39,112.42,112.32,112.32,11800.0,88.4801,88.5037,88.425,88.425,11800.0
2014-05-09 14:15:00,112.34,112.4,112.23,112.28,40300.0,88.4407,88.4879,88.3541,88.3935,40300.0
2014-05-09 14:20:00,112.28,112.32,112.26,112.27,9600.0,88.3935,88.425,88.3777,88.3856,9600.0
2014-05-09 14:25:00,112.26,112.27,112.12,112.15,13100.0,88.3777,88.3856,88.2675,88.2911,13100.0
2014-05-09 14:30:00,112.16,112.2,112.15,112.16,18900.0,88.299,88.3305,88.2911,88.299,18900.0
2014-05-09 14:35:00,112.15,112.22,112.15,112.2,12400.0,88.2911,88.3462,88.2911,88.3305,12400.0
2014-05-09 14:40:00,112.2,112.21,112.12,112.17,10000.0,88.3305,88.3384,88.2675,88.3069,10000.0
2014-05-09 14:45:00,112.18,112.33,112.18,112.32,12800.0,88.3147,88.4328,88.3147,88.425,12800.0
2014-05-09 14:50:00,112.34,112.42,112.34,112.42,10300.0,88.4407,88.5037,88.4407,88.5037,10300.0
2014-05-09 14:55:00,112.43,112.52,112.43,112.49,19200.0,88.5116,88.5824,88.5116,88.5588,19200.0
2014-05-09 15:00:00,112.51,112.62,112.5,112.62,23100.0,88.5745,88.6611,88.5667,88.6611,23100.0
2014-05-09 15:05:00,112.63,112.64,112.57,112.58,14500.0,88.669,88.6769,88.6218,88.6296,14500.0
2014-05-09 15:10:00,112.58,112.61,112.56,112.56,15900.0,88.6296,88.6533,88.6139,88.6139,15900.0
2014-05-09 15:15:00,112.56,112.56,112.45,112.46,20500.0,88.6139,88.6139,88.5273,88.5352,20500.0
2014-05-09 15:20:00,112.46,112.5,112.4,112.44,19300.0,88.5352,88.5667,88.4879,88.5194,19300.0
2014-05-09 15:25:00,112.44,112.56,112.44,112.56,29000.0,88.5194,88.6139,88.5194,88.6139,29000.0
2014-05-09 15:30:00,112.55,112.58,112.52,112.58,20100.0,88.606,88.6296,88.5824,88.6296,20100.0
2014-05-09 15:35:00,112.58,112.68,112.57,112.66,30800.0,88.6296,88.7084,88.6218,88.6926,30800.0
2014-05-09 15:40:00,112.66,112.72,112.65,112.7,24900.0,88.6926,88.7399,88.6848,88.7241,24900.0
2014-05-09 15:45:00,112.69,112.75,112.63,112.7,47300.0,88.7162,88.7635,88.669,88.7241,47300.0
2014-05-09 15:50:00,112.7,112.74,112.69,112.71,20500.0,88.7241,88.7556,88.7162,88.732,20500.0
2014-05-09 15:55:00,112.72,112.79,112.7,112.79,73600.0,88.7399,88.795,88.7241,88.795,73600.0
2014-05-12 09:30:00,113.0,113.33,112.93,113.23,70700.0,88.9603,89.2201,88.9052,89.1414,70700.0
2014-05-12 09:35:00,113.31,113.41,113.11,113.37,31300.0,89.2043,89.2831,89.0469,89.2516,31300.0
2014-05-12 09:40:00,113.41,113.55,113.33,113.49,32800.0,89.2831,89.3933,89.2201,89.346,32800.0
2014-05-12 09:45:00,113.52,113.59,113.42,113.52,22200.0,89.3697,89.4248,89.2909,89.3697,22200.0
2014-05-12 09:50:00,113.5,113.7,113.5,113.62,25200.0,89.3539,89.5114,89.3539,89.4484,25200.0
2014-05-12 09:55:00,113.69,113.75,113.56,113.63,21700.0,89.5035,89.5507,89.4012,89.4563,21700.0
2014-05-12 10:00:00,113.65,113.78,113.64,113.73,28800.0,89.472,89.5744,89.4641,89.535,28800.0
2014-05-12 10:05:00,113.75,113.89,113.72,113.85,23900.0,89.5507,89.661,89.5271,89.6295,23900.0
2014-05-12 10:10:00,113.83,113.83,113.65,113.79,29800.0,89.6137,89.6137,89.472,89.5822,29800.0
2014-05-12 10:15:00,113.8,113.92,113.73,113.88,25800.0,89.5901,89.6846,89.535,89.6531,25800.0
2014-05-12 10:20:00,113.89,113.94,113.83,113.86,20500.0,89.661,89.7003,89.6137,89.6373,20500.0
2014-05-12 10:25:00,113.86,113.9,113.82,113.87,12100.0,89.6373,89.6688,89.6058,89.6452,12100.0
2014-05-12 10:30:00,113.84,113.94,113.76,113.8,18200.0,89.6216,89.7003,89.5586,89.5901,18200.0
2014-05-12 10:35:00,113.79,113.83,113.73,113.81,12800.0,89.5822,89.6137,89.535,89.598,12800.0
2014-05-12 10:40:00,113.8,113.93,113.7,113.93,17100.0,89.5901,89.6924,89.5114,89.6924,17100.0
2014-05-12 10:45:00,113.95,114.0,113.88,113.88,20600.0,89.7082,89.7475,89.6531,89.6531,20600.0
2014-05-12 10:50:00,113.9,114.0,113.9,113.98,15900.0,89.6688,89.7475,89.6688,89.7318,15900.0
2014-05-12 10:55:00,113.98,114.0,113.94,113.98,20700.0,89.7318,89.7475,89.7003,89.7318,20700.0
2014-05-12 11:00:00,113.97,114.05,113.94,114.03,79900.0,89.7239,89.7869,89.7003,89.7712,79900.0
2014-05-12 11:05:00,114.04,114.16,114.04,114.16,22600.0,89.779,89.8735,89.779,89.8735,22600.0
2014-05-12 11:10:00,114.16,114.2,114.13,114.17,17400.0,89.8735,89.905,89.8499,89.8814,17400.0
2014-05-12 11:15:00,114.16,114.21,114.16,114.21,9400.0,89.8735,89.9129,89.8735,89.9129,9400.0
2014-05-12 11:20:00,114.22,114.24,114.08,114.08,23000.0,89.9207,89.9365,89.8105,89.8105,23000.0
2014-05-12 11:25:00,114.07,114.25,114.05,114.25,18300.0,89.8027,89.9444,89.7869,89.9444,18300.0
2014-05-12 11:30:00,114.25,114.29,114.19,114.26,19500.0,89.9444,89.9759,89.8971,89.9522,19500.0
2014-05-12 11:35:00,114.26,114.33,114.14,114.17,18000.0,89.9522,90.0073,89.8578,89.8814,18000.0
2014-05-12 11:40:00,114.17,114.33,114.17,114.28,9300.0,89.8814,90.0073,89.8814,89.968,9300.0
2014-05-12 11:45:00,114.27,114.32,114.21,114.23,20800.0,89.9601,89.9995,89.9129,89.9286,20800.0
2014-05-12 11:50:00,114.25,114.28,114.22,114.28,15600.0,89.9444,89.968,89.9207,89.968,15600.0
2014-05-12 11:55:00,114.25,114.29,114.2,114.23,14100.0,89.9444,89.9759,89.905,89.9286,14100.0
2014-05-12 12:00:00,114.21,114.27,114.21,114.26,9200.0,89.9129,89.9601,89.9129,89.9522,9200.0
2014-05-12 12:05:00,114.26,114.27,114.2,114.26,12600.0,89.9522,89.9601,89.905,89.9522,12600.0
2014-05-12 12:10:00,114.26,114.3,114.22,114.26,14300.0,89.9522,89.9837,89.9207,89.9522,14300.0
2014-05-12 12:15:00,114.28,114.4,114.28,114.4,12100.0,89.968,90.0625,89.968,90.0625,12100.0
2014-05-12 12:20:00,114.39,114.43,114.28,114.39,17100.0,90.0546,90.0861,89.968,90.0546,17100.0
2014-05-12 12:25:00,114.39,114.42,114.26,114.34,18900.0,90.0546,90.0782,89.9522,90.0152,18900.0
2014-05-12 12:30:00,114.34,114.41,114.31,114.35,15700.0,90.0152,90.0703,89.9916,90.0231,15700.0
2014-05-12 12:35:00,114.33,114.37,114.29,114.3,20900.0,90.0073,90.0388,89.9759,89.9837,20900.0
2014-05-12 12:40:00,114.31,114.33,114.26,114.28,16400.0,89.9916,90.0073,89.9522,89.968,16400.0
2014-05-12 12:45:00,114.27,114.37,114.27,114.36,13200.0,89.9601,90.0388,89.9601,90.031,13200.0
2014-05-12 12:50:00,114.37,114.38,114.31,114.34,15800.0,90.0388,90.0467,89.9916,90.0152,15800.0
2014-05-12 12:55:00,114.35,114.36,114.25,114.27,30400.0,90.0231,90.031,89.9444,89.9601,30400.0
2014-05-12 13:00:00,114.26,114.27,114.17,114.17,13000.0,89.9522,89.9601,89.8814,89.8814,13000.0
2014-05-12 13:05:00,114.18,114.21,114.18,114.2,15900.0,89.8893,89.9129,89.8893,89.905,15900.0
2014-05-12 13:10:00,114.2,114.21,114.12,114.14,22900.0,89.905,89.9129,89.842,89.8578,22900.0
2014-05-12 13:15:00,114.14,114.22,114.14,114.21,21700.0,89.8578,89.9207,89.8578,89.9129,21700.0
2014-05-12 13:20:00,114.21,114.23,114.19,114.22,19900.0,89.9129,89.9286,89.8971,89.9207,19900.0
2014-05-12 13:25:00,114.2,114.22,114.19,114.19,14400.0,89.905,89.9207,89.8971,89.8971,14400.0
2014-05-12 13:30:00,114.2,114.2,114.09,114.09,28000.0,89.905,89.905,89.8184,89.8184,28000.0
2014-05-12 13:35:00,114.1,114.19,114.1,114.19,14400.0,89.8263,89.8971,89.8263,89.8971,14400.0
2014-05-12 13:40:00,114.2,114.3,114.19,114.2,17800.0,89.905,89.9837,89.8971,89.905,17800.0
2014-05-12 13:45:00,114.2,114.29,114.2,114.28,13300.0,89.905,89.9759,89.905,89.968,13300.0
2014-05-12 13:50:00,114.28,114.39,114.28,114.3,19000.0,89.968,90.0546,89.968,89.9837,19000.0
2014-05-12 13:55:00,114.32,114.4,114.3,114.39,19800.0,89.9995,90.0625,89.9837,90.0546,19800.0
2014-05-12 14:00:00,114.39,114.39,114.26,114.37,14500.0,90.0546,90.0546,89.9522,90.0388,14500.0
2014-05-12 14:05:00,114.38,114.48,114.38,114.45,56400.0,90.0467,90.1254,90.0467,90.1018,56400.0
2014-05-12 14:10:00,114.45,114.5,114.41,114.41,23100.0,90.1018,90.1412,90.0703,90.0703,23100.0
2014-05-12 14:15:00,114.43,114.51,114.43,114.45,16000.0,90.0861,90.1491,90.0861,90.1018,16000.0
2014-05-12 14:20:00,114.45,114.56,114.45,114.52,17100.0,90.1018,90.1884,90.1018,90.1569,17100.0
2014-05-12 14:25:00,114.54,114.55,114.46,114.53,29200.0,90.1727,90.1805,90.1097,90.1648,29200.0
2014-05-12 14:30:00,114.54,114.62,114.53,114.61,26000.0,90.1727,90.2357,90.1648,90.2278,26000.0
2014-05-12 14:35:00,114.6,114.61,114.54,114.59,23200.0,90.2199,90.2278,90.1727,90.212,23200.0
2014-05-12 14:40:00,114.59,114.63,114.57,114.62,14400.0,90.212,90.2435,90.1963,90.2357,14400.0
2014-05-12 14:45:00,114.63,114.68,114.61,114.66,22500.0,90.2435,90.2829,90.2278,90.2671,22500.0
2014-05-12 14:50:00,114.66,114.78,114.66,114.78,20500.0,90.2671,90.3616,90.2671,90.3616,20500.0
2014-05-12 14:55:00,114.76,114.81,114.74,114.75,29300.0,90.3459,90.3852,90.3301,90.338,29300.0
2014-05-12 15:00:00,114.75,114.82,114.75,114.82,44300.0,90.338,90.3931,90.338,90.3931,44300.0
2014-05-12 15:05:00,114.82,114.83,114.71,114.75,24400.0,90.3931,90.401,90.3065,90.338,24400.0
2014-05-12 15:10:00,114.75,114.83,114.75,114.81,35700.0,90.338,90.401,90.338,90.3852,35700.0
2014-05-12 15:15:00,114.81,114.81,114.71,114.78,23500.0,90.3852,90.3852,90.3065,90.3616,23500.0
2014-05-12 15:20:00,114.79,114.83,114.78,114.83,27000.0,90.3695,90.401,90.3616,90.401,27000.0
2014-05-12 15:25:00,114.83,114.87,114.83,114.84,48000.0,90.401,90.4325,90.401,90.4088,48000.0
2014-05-12 15:30:00,114.85,114.93,114.83,114.93,36300.0,90.4167,90.4797,90.401,90.4797,36300.0
2014-05-12 15:35:00,114.93,114.94,114.85,114.92,34800.0,90.4797,90.4876,90.4167,90.4718,34800.0
2014-05-12 15:40:00,114.92,114.93,114.87,114.91,45000.0,90.4718,90.4797,90.4325,90.464,45000.0
2014-05-12 15:45:00,114.9,114.91,114.79,114.8,50500.0,90.4561,90.464,90.3695,90.3774,50500.0
2014-05-12 15:50:00,114.8,114.81,114.76,114.76,44800.0,90.3774,90.3852,90.3459,90.3459,44800.0
2014-05-12 15:55:00,114.76,114.88,114.73,114.86,207600.0,90.3459,90.4403,90.3222,90.4246,207600.0
2014-05-13 09:30:00,115.0,115.28,114.75,115.06,150500.0,90.5348,90.7552,90.338,90.582,150500.0
2014-05-13 09:35:00,115.2,115.58,115.14,115.51,32800.0,90.6923,90.9914,90.645,90.9363,32800.0
2014-05-13 09:40:00,115.49,115.71,115.34,115.53,38300.0,90.9206,91.0938,90.8025,90.9521,38300.0
2014-05-13 09:45:00,115.54,115.86,115.51,115.64,41200.0,90.9599,91.2119,90.9363,91.0387,41200.0
2014-05-13 09:50:00,115.66,115.7,115.52,115.62,21200.0,91.0544,91.0859,90.9442,91.0229,21200.0
2014-05-13 09:55:00,115.6,115.7,115.55,115.6,40700.0,91.0072,91.0859,90.9678,91.0072,40700.0
2014-05-13 10:00:00,115.61,115.76,115.57,115.6,22800.0,91.015,91.1331,90.9835,91.0072,22800.0
2014-05-13 10:05:00,115.64,115.77,115.63,115.75,29800.0,91.0387,91.141,91.0308,91.1253,29800.0
2014-05-13 10:10:00,115.79,115.86,115.68,115.85,22700.0,91.1567,91.2119,91.0701,91.204,22700.0
2014-05-13 10:15:00,115.83,115.96,115.75,115.75,33300.0,91.1882,91.2906,91.1253,91.1253,33300.0
2014-05-13 10:20:00,115.77,115.83,115.59,115.69,30900.0,91.141,91.1882,90.9993,91.078,30900.0
2014-05-13 10:25:00,115.69,115.73,115.62,115.66,18800.0,91.078,91.1095,91.0229,91.0544,18800.0
2014-05-13 10:30:00,115.67,115.72,115.61,115.61,17100.0,91.0623,91.1016,91.015,91.015,17100.0
2014-05-13 10:35:00,115.61,115.73,115.61,115.72,15300.0,91.015,91.1095,91.015,91.1016,15300.0
2014-05-13 10:40:00,115.7,115.73,115.6,115.61,22000.0,91.0859,91.1095,91.0072,91.015,22000.0
2014-05-13 10:45:00,115.59,115.59,115.44,115.54,16500.0,90.9993,90.9993,90.8812,90.9599,16500.0
2014-05-13 10:50:00,115.54,115.68,115.54,115.6,15500.0,90.9599,91.0701,90.9599,91.0072,15500.0
2014-05-13 10:55:00,115.6,115.62,115.42,115.48,19600.0,91.0072,91.0229,90.8655,90.9127,19600.0
2014-05-13 11:00:00,115.48,115.49,115.36,115.4,22000.0,90.9127,90.9206,90.8182,90.8497,22000.0
2014-05-13 11:05:00,115.41,115.42,115.24,115.26,25700.0,90.8576,90.8655,90.7238,90.7395,25700.0
2014-05-13 11:10:00,115.25,115.25,115.11,115.14,23800.0,90.7316,90.7316,90.6214,90.645,23800.0
2014-05-13 11:15:00,115.15,115.19,115.03,115.06,18200.0,90.6529,90.6844,90.5584,90.582,18200.0
2014-05-13 11:20:00,115.04,115.04,114.92,115.01,19300.0,90.5663,90.5663,90.4718,90.5427,19300.0
2014-05-13 11:25:00,114.99,115.12,114.97,115.0,16200.0,90.5269,90.6293,90.5112,90.5348,16200.0
2014-05-13 11:30:00,115.0,115.05,114.98,115.04,15700.0,90.5348,90.5742,90.5191,90.5663,15700.0
2014-05-13 11:35:00,115.02,115.07,114.9,114.9,21600.0,90.5506,90.5899,90.4561,90.4561,21600.0
2014-05-13 11:40:00,114.88,114.99,114.83,114.9,18800.0,90.4403,90.5269,90.401,90.4561,18800.0
2014-05-13 11:45:00,114.9,115.08,114.81,115.05,22100.0,90.4561,90.5978,90.3852,90.5742,22100.0
2014-05-13 11:50:00,115.05,115.13,114.99,115.12,19700.0,90.5742,90.6372,90.5269,90.6293,19700.0
2014-05-13 11:55:00,115.11,115.12,114.97,115.01,49400.0,90.6214,90.6293,90.5112,90.5427,49400.0
2014-05-13 12:00:00,115.02,115.23,114.99,115.23,21700.0,90.5506,90.7159,90.5269,90.7159,21700.0
2014-05-13 12:05:00,115.23,115.28,115.16,115.17,17400.0,90.7159,90.7552,90.6608,90.6686,17400.0
2014-05-13 12:10:00,115.16,115.22,115.11,115.16,14100.0,90.6608,90.708,90.6214,90.6608,14100.0
2014-05-13 12:15:00,115.18,115.22,115.08,115.09,14800.0,90.6765,90.708,90.5978,90.6057,14800.0
2014-05-13 12:20:00,115.09,115.11,115.01,115.06,19200.0,90.6057,90.6214,90.5427,90.582,19200.0
2014-05-13 12:25:00,115.06,115.13,115.05,115.06,16700.0,90.582,90.6372,90.5742,90.582,16700.0
2014-05-13 12:30:00,115.07,115.07,114.97,115.03,25100.0,90.5899,90.5899,90.5112,90.5584,25100.0
2014-05-13 12:35:00,115.04,115.09,114.99,115.06,15000.0,90.5663,90.6057,90.5269,90.582,15000.0
2014-05-13 12:40:00,115.07,115.07,114.97,115.04,34100.0,90.5899,90.5899,90.5112,90.5663,34100.0
2014-05-13 12:45:00,115.03,115.09,115.0,115.08,14300.0,90.5584,90.6057,90.5348,90.5978,14300.0
2014-05-13 12:50:00,115.08,115.08,114.94,114.99,46800.0,90.5978,90.5978,90.4876,90.5269,46800.0
2014-05-13 12:55:00,115.0,115.14,115.0,115.13,10100.0,90.5348,90.645,90.5348,90.6372,10100.0
2014-05-13 13:00:00,115.14,115.33,115.14,115.33,10900.0,90.645,90.7946,90.645,90.7946,10900.0
2014-05-13 13:05:00,115.33,115.34,115.29,115.34,9500.0,90.7946,90.8025,90.7631,90.8025,9500.0
2014-05-13 13:10:00,115.35,115.39,115.32,115.38,8700.0,90.8103,90.8418,90.7867,90.834,8700.0
2014-05-13 13:15:00,115.39,115.58,115.39,115.55,13600.0,90.8418,90.9914,90.8418,90.9678,13600.0
2014-05-13 13:20:00,115.57,115.63,115.46,115.46,19200.0,90.9835,91.0308,90.8969,90.8969,19200.0
2014-05-13 13:25:00,115.46,115.46,115.35,115.37,15400.0,90.8969,90.8969,90.8103,90.8261,15400.0
2014-05-13 13:30:00,115.37,115.53,115.37,115.47,17800.0,90.8261,90.9521,90.8261,90.9048,17800.0
2014-05-13 13:35:00,115.47,115.53,115.43,115.49,19400.0,90.9048,90.9521,90.8733,90.9206,19400.0
2014-05-13 13:40:00,115.49,115.49,115.4,115.48,12300.0,90.9206,90.9206,90.8497,90.9127,12300.0
2014-05-13 13:45:00,115.48,115.52,115.38,115.43,15800.0,90.9127,90.9442,90.834,90.8733,15800.0
2014-05-13 13:50:00,115.41,115.41,115.17,115.18,26100.0,90.8576,90.8576,90.6686,90.6765,26100.0
2014-05-13 13:55:00,115.17,115.17,115.03,115.07,26400.0,90.6686,90.6686,90.5584,90.5899,26400.0
2014-05-13 14:00:00,115.07,115.12,115.0,115.11,20000.0,90.5899,90.6293,90.5348,90.6214,20000.0
2014-05-13 14:05:00,115.12,115.15,115.06,115.15,13700.0,90.6293,90.6529,90.582,90.6529,13700.0
2014-05-13 14:10:00,115.15,115.25,115.15,115.24,11800.0,90.6529,90.7316,90.6529,90.7238,11800.0
2014-05-13 14:15:00,115.25,115.26,115.12,115.19,13200.0,90.7316,90.7395,90.6293,90.6844,13200.0
2014-05-13 14:20:00,115.23,115.39,115.23,115.37,10200.0,90.7159,90.8418,90.7159,90.8261,10200.0
2014-05-13 14:25:00,115.38,115.38,115.27,115.29,13900.0,90.834,90.834,90.7474,90.7631,13900.0
2014-05-13 14:30:00,115.3,115.35,115.26,115.28,38300.0,90.771,90.8103,90.7395,90.7552,38300.0
2014-05-13 14:35:00,115.29,115.31,115.19,115.22,14200.0,90.7631,90.7789,90.6844,90.708,14200.0
2014-05-13 14:40:00,115.2,115.29,115.2,115.28,9900.0,90.6923,90.7631,90.6923,90.7552,9900.0
2014-05-13 14:45:00,115.28,115.28,115.18,115.23,16300.0,90.7552,90.7552,90.6765,90.7159,16300.0
2014-05-13 14:50:00,115.22,115.26,115.19,115.22,15000.0,90.708,90.7395,90.6844,90.708,15000.0
2014-05-13 14:55:00,115.22,115.23,115.18,115.2,13400.0,90.708,90.7159,90.6765,90.6923,13400.0
2014-05-13 15:00:00,115.2,115.23,115.17,115.18,20500.0,90.6923,90.7159,90.6686,90.6765,20500.0
2014-05-13 15:05:00,115.18,115.21,115.08,115.21,18700.0,90.6765,90.7001,90.5978,90.7001,18700.0
2014-05-13 15:10:00,115.21,115.23,115.1,115.19,20300.0,90.7001,90.7159,90.6135,90.6844,20300.0
2014-05-13 15:15:00,115.19,115.23,115.16,115.22,19000.0,90.6844,90.7159,90.6608,90.708,19000.0
2014-05-13 15:20:00,115.22,115.23,115.03,115.04,26900.0,90.708,90.7159,90.5584,90.5663,26900.0
2014-05-13 15:25:00,115.04,115.16,115.03,115.13,24900.0,90.5663,90.6608,90.5584,90.6372,24900.0
2014-05-13 15:30:00,115.13,115.2,115.12,115.19,22500.0,90.6372,90.6923,90.6293,90.6844,22500.0
2014-05-13 15:35:00,115.2,115.27,115.17,115.25,40400.0,90.6923,90.7474,90.6686,90.7316,40400.0
2014-05-13 15:40:00,115.24,115.33,115.24,115.27,26000.0,90.7238,90.7946,90.7238,90.7474,26000.0
2014-05-13 15:45:00,115.27,115.31,115.22,115.29,49100.0,90.7474,90.7789,90.708,90.7631,49100.0
2014-05-13 15:50:00,115.3,115.31,115.2,115.22,32400.0,90.771,90.7789,90.6923,90.708,32400.0
2014-05-13 15:55:00,115.23,115.33,115.2,115.29,90000.0,90.7159,90.7946,90.6923,90.7631,90000.0
2014-05-14 09:30:00,115.34,115.87,115.3,115.38,51500.0,90.8025,91.2197,90.771,90.834,51500.0
2014-05-14 09:35:00,115.4,115.4,115.06,115.27,14200.0,90.8497,90.8497,90.582,90.7474,14200.0
2014-05-14 09:40:00,115.26,115.33,114.9,114.97,28300.0,90.7395,90.7946,90.4561,90.5112,28300.0
2014-05-14 09:45:00,115.08,115.2,115.0,115.01,24700.0,90.5978,90.6923,90.5348,90.5427,24700.0
2014-05-14 09:50:00,115.02,115.2,115.01,115.14,35000.0,90.5506,90.6923,90.5427,90.645,35000.0
2014-05-14 09:55:00,115.15,115.3,115.06,115.29,34600.0,90.6529,90.771,90.582,90.7631,34600.0
2014-05-14 10:00:00,115.26,115.52,115.26,115.51,28800.0,90.7395,90.9442,90.7395,90.9363,28800.0
2014-05-14 10:05:00,115.55,115.8,115.37,115.73,60400.0,90.9678,91.1646,90.8261,91.1095,60400.0
2014-05-14 10:10:00,115.72,115.76,115.49,115.58,38900.0,91.1016,91.1331,90.9206,90.9914,38900.0
2014-05-14 10:15:00,115.59,115.61,115.3,115.39,28200.0,90.9993,91.015,90.771,90.8418,28200.0
2014-05-14 10:20:00,115.39,115.39,115.23,115.32,26000.0,90.8418,90.8418,90.7159,90.7867,26000.0
2014-05-14 10:25:00,115.32,115.36,115.26,115.3,20800.0,90.7867,90.8182,90.7395,90.771,20800.0
2014-05-14 10:30:00,115.3,115.32,115.23,115.26,28600.0,90.771,90.7867,90.7159,90.7395,28600.0
2014-05-14 10:35:00,115.3,115.34,115.14,115.18,19600.0,90.771,90.8025,90.645,90.6765,19600.0
2014-05-14 10:40:00,115.16,115.33,115.16,115.3,19000.0,90.6608,90.7946,90.6608,90.771,19000.0
2014-05-14 10:45:00,115.33,115.36,115.04,115.32,32400.0,90.7946,90.8182,90.5663,90.7867,32400.0
2014-05-14 10:50:00,115.33,115.37,115.27,115.34,23200.0,90.7946,90.8261,90.7474,90.8025,23200.0
2014-05-14 10:55:00,115.31,115.35,115.22,115.22,18800.0,90.7789,90.8103,90.708,90.708,18800.0
2014-05-14 11:00:00,115.24,115.3,115.16,115.21,20800.0,90.7238,90.771,90.6608,90.7001,20800.0
2014-05-14 11:05:00,115.19,115.35,115.19,115.33,11200.0,90.6844,90.8103,90.6844,90.7946,11200.0
2014-05-14 11:10:00,115.34,115.36,115.2,115.22,18800.0,90.8025,90.8182,90.6923,90.708,18800.0
2014-05-14 11:15:00,115.21,115.36,115.21,115.27,15800.0,90.7001,90.8182,90.7001,90.7474,15800.0
2014-05-14 11:20:00,115.27,115.34,115.27,115.29,12300.0,90.7474,90.8025,90.7474,90.7631,12300.0
2014-05-14 11:25:00,115.25,115.34,115.23,115.27,16200.0,90.7316,90.8025,90.7159,90.7474,16200.0
2014-05-14 11:30:00,115.27,115.37,115.23,115.26,17000.0,90.7474,90.8261,90.7159,90.7395,17000.0
2014-05-14 11:35:00,115.29,115.33,115.25,115.27,9600.0,90.7631,90.7946,90.7316,90.7474,9600.0
2014-05-14 11:40:00,115.32,115.33,115.22,115.27,12300.0,90.7867,90.7946,90.708,90.7474,12300.0
2014-05-14 11:45:00,115.29,115.33,115.25,115.25,12600.0,90.7631,90.7946,90.7316,90.7316,12600.0
2014-05-14 11:50:00,115.26,115.32,115.25,115.27,11400.0,90.7395,90.7867,90.7316,90.7474,11400.0
2014-05-14 11:55:00,115.29,115.29,115.14,115.14,12400.0,90.7631,90.7631,90.645,90.645,12400.0
2014-05-14 12:00:00,115.16,115.24,115.15,115.23,9000.0,90.6608,90.7238,90.6529,90.7159,9000.0
2014-05-14 12:05:00,115.24,115.24,115.15,115.17,9500.0,90.7238,90.7238,90.6529,90.6686,9500.0
2014-05-14 12:10:00,115.2,115.23,115.18,115.21,8600.0,90.6923,90.7159,90.6765,90.7001,8600.0
2014-05-14 12:15:00,115.2,115.2,115.12,115.2,7500.0,90.6923,90.6923,90.6293,90.6923,7500.0
2014-05-14 12:20:00,115.2,115.27,115.18,115.2,12100.0,90.6923,90.7474,90.6765,90.6923,12100.0
2014-05-14 12:25:00,115.21,115.32,115.2,115.32,7600.0,90.7001,90.7867,90.6923,90.7867,7600.0
2014-05-14 12:30:00,115.32,115.32,115.19,115.31,10300.0,90.7867,90.7867,90.6844,90.7789,10300.0
2014-05-14 12:35:00,115.3,115.3,115.23,115.29,10100.0,90.771,90.771,90.7159,90.7631,10100.0
2014-05-14 12:40:00,115.28,115.28,115.2,115.2,10700.0,90.7552,90.7552,90.6923,90.6923,10700.0
2014-05-14 12:45:00,115.22,115.31,115.21,115.27,9100.0,90.708,90.7789,90.7001,90.7474,9100.0
2014-05-14 12:50:00,115.28,115.28,115.21,115.27,10700.0,90.7552,90.7552,90.7001,90.7474,10700.0
2014-05-14 12:55:00,115.27,115.3,115.24,115.27,43600.0,90.7474,90.771,90.7238,90.7474,43600.0
2014-05-14 13:00:00,115.28,115.32,115.27,115.3,46800.0,90.7552,90.7867,90.7474,90.771,46800.0
2014-05-14 13:05:00,115.3,115.31,115.25,115.29,22600.0,90.771,90.7789,90.7316,90.7631,22600.0
2014-05-14 13:10:00,115.29,115.3,115.27,115.27,17600.0,90.7631,90.771,90.7474,90.7474,17600.0
2014-05-14 13:15:00,115.28,115.31,115.27,115.3,25800.0,90.7552,90.7789,90.7474,90.771,25800.0
2014-05-14 13:20:00,115.3,115.3,115.23,115.26,18500.0,90.771,90.771,90.7159,90.7395,18500.0
2014-05-14 13:25:00,115.24,115.29,115.21,115.21,13200.0,90.7238,90.7631,90.7001,90.7001,13200.0
2014-05-14 13:30:00,115.22,115.22,115.17,115.2,11000.0,90.708,90.708,90.6686,90.6923,11000.0
2014-05-14 13:35:00,115.21,115.26,115.21,115.21,12300.0,90.7001,90.7395,90.7001,90.7001,12300.0
2014-05-14 13:40:00,115.22,115.27,115.22,115.27,18800.0,90.708,90.7474,90.708,90.7474,18800.0
2014-05-14 13:45:00,115.27,115.28,115.22,115.23,11900.0,90.7474,90.7552,90.708,90.7159,11900.0
2014-05-14 13:50:00,115.24,115.26,115.21,115.26,12100.0,90.7238,90.7395,90.7001,90.7395,12100.0
2014-05-14 13:55:00,115.25,115.29,115.24,115.27,16600.0,90.7316,90.7631,90.7238,90.7474,16600.0
2014-05-14 14:00:00,115.27,115.28,115.23,115.26,13800.0,90.7474,90.7552,90.7159,90.7395,13800.0
2014-05-14 14:05:00,115.27,115.28,115.26,115.26,13200.0,90.7474,90.7552,90.7395,90.7395,13200.0
2014-05-14 14:10:00,115.26,115.28,115.02,115.03,56700.0,90.7395,90.7552,90.5506,90.5584,56700.0
2014-05-14 14:15:00,115.02,115.03,114.96,114.96,50600.0,90.5506,90.5584,90.5033,90.5033,50600.0
2014-05-14 14:20:00,114.98,115.01,114.97,114.98,17900.0,90.5191,90.5427,90.5112,90.5191,17900.0
2014-05-14 14:25:00,114.99,115.02,114.98,115.0,20700.0,90.5269,90.5506,90.5191,90.5348,20700.0
2014-05-14 14:30:00,115.01,115.17,115.0,115.17,26000.0,90.5427,90.6686,90.5348,90.6686,26000.0
2014-05-14 14:35:00,115.17,115.21,115.12,115.19,17400.0,90.6686,90.7001,90.6293,90.6844,17400.0
2014-05-14 14:40:00,115.18,115.2,115.09,115.09,19700.0,90.6765,90.6923,90.6057,90.6057,19700.0
2014-05-14 14:45:00,115.1,115.11,114.96,115.0,16800.0,90.6135,90.6214,90.5033,90.5348,16800.0
2014-05-14 14:50:00,115.0,115.0,114.91,114.96,12100.0,90.5348,90.5348,90.464,90.5033,12100.0
2014-05-14 14:55:00,114.96,115.01,114.92,114.95,12500.0,90.5033,90.5427,90.4718,90.4954,12500.0
2014-05-14 15:00:00,114.95,114.95,114.88,114.92,16100.0,90.4954,90.4954,90.4403,90.4718,16100.0
2014-05-14 15:05:00,114.93,114.96,114.75,114.75,20400.0,90.4797,90.5033,90.338,90.338,20400.0
2014-05-14 15:10:00,114.75,114.86,114.73,114.83,16300.0,90.338,90.4246,90.3222,90.401,16300.0
2014-05-14 15:15:00,114.83,114.86,114.76,114.85,15100.0,90.401,90.4246,90.3459,90.4167,15100.0
2014-05-14 15:20:00,114.86,114.86,114.71,114.72,18500.0,90.4246,90.4246,90.3065,90.3144,18500.0
2014-05-14 15:25:00,114.74,114.78,114.73,114.78,25200.0,90.3301,90.3616,90.3222,90.3616,25200.0
2014-05-14 15:30:00,114.78,114.79,114.61,114.62,37200.0,90.3616,90.3695,90.2278,90.2357,37200.0
2014-05-14 15:35:00,114.62,114.63,114.57,114.63,26500.0,90.2357,90.2435,90.1963,90.2435,26500.0
2014-05-14 15:40:00,114.63,114.74,114.63,114.74,24400.0,90.2435,90.3301,90.2435,90.3301,24400.0
2014-05-14 15:45:00,114.76,114.81,114.73,114.8,33400.0,90.3459,90.3852,90.3222,90.3774,33400.0
2014-05-14 15:50:00,114.81,114.81,114.67,114.7,24000.0,90.3852,90.3852,90.275,90.2986,24000.0
2014-05-14 15:55:00,114.7,114.71,114.61,114.63,72900.0,90.2986,90.3065,90.2278,90.2435,72900.0
2014-05-15 09:30:00,114.56,114.57,114.23,114.47,29700.0,90.1884,90.1963,89.9286,90.1176,29700.0
2014-05-15 09:35:00,114.51,114.6,114.39,114.52,15800.0,90.1491,90.2199,90.0546,90.1569,15800.0
2014-05-15 09:40:00,114.49,114.79,114.39,114.61,19900.0,90.1333,90.3695,90.0546,90.2278,19900.0
2014-05-15 09:45:00,114.58,114.83,114.58,114.69,16300.0,90.2042,90.401,90.2042,90.2908,16300.0
2014-05-15 09:50:00,114.69,114.69,114.43,114.43,20400.0,90.2908,90.2908,90.0861,90.0861,20400.0
2014-05-15 09:55:00,114.41,114.68,114.25,114.61,19400.0,90.0703,90.2829,89.9444,90.2278,19400.0
2014-05-15 10:00:00,114.6,114.6,114.37,114.39,24800.0,90.2199,90.2199,90.0388,90.0546,24800.0
2014-05-15 10:05:00,114.36,114.5,114.06,114.12,20900.0,90.031,90.1412,89.7948,89.842,20900.0
2014-05-15 10:10:00,114.14,114.16,113.71,113.82,27500.0,89.8578,89.8735,89.5192,89.6058,27500.0
2014-05-15 10:15:00,113.82,113.98,113.75,113.82,25600.0,89.6058,89.7318,89.5507,89.6058,25600.0
2014-05-15 10:20:00,113.83,113.95,113.68,113.93,18600.0,89.6137,89.7082,89.4956,89.6924,18600.0
2014-05-15 10:25:00,113.94,113.99,113.75,113.88,25700.0,89.7003,89.7397,89.5507,89.6531,25700.0
2014-05-15 10:30:00,113.89,114.01,113.81,113.87,18600.0,89.661,89.7554,89.598,89.6452,18600.0
2014-05-15 10:35:00,113.89,113.9,113.63,113.69,21300.0,89.661,89.6688,89.4563,89.5035,21300.0
2014-05-15 10:40:00,113.69,113.93,113.62,113.89,37400.0,89.5035,89.6924,89.4484,89.661,37400.0
2014-05-15 10:45:00,113.89,113.93,113.72,113.76,21900.0,89.661,89.6924,89.5271,89.5586,21900.0
2014-05-15 10:50:00,113.76,113.95,113.73,113.95,25100.0,89.5586,89.7082,89.535,89.7082,25100.0
2014-05-15 10:55:00,113.96,114.02,113.8,113.81,16100.0,89.7161,89.7633,89.5901,89.598,16100.0
2014-05-15 11:00:00,113.82,113.91,113.71,113.74,14600.0,89.6058,89.6767,89.5192,89.5429,14600.0
2014-05-15 11:05:00,113.73,113.83,113.69,113.7,22600.0,89.535,89.6137,89.5035,89.5114,22600.0
2014-05-15 11:10:00,113.67,113.85,113.59,113.6,17800.0,89.4878,89.6295,89.4248,89.4326,17800.0
2014-05-15 11:15:00,113.58,113.76,113.55,113.66,14600.0,89.4169,89.5586,89.3933,89.4799,14600.0
2014-05-15 11:20:00,113.67,113.77,113.66,113.7,10000.0,89.4878,89.5665,89.4799,89.5114,10000.0
2014-05-15 11:25:00,113.71,113.76,113.64,113.66,14900.0,89.5192,89.5586,89.4641,89.4799,14900.0
2014-05-15 11:30:00,113.64,113.84,113.64,113.79,13900.0,89.4641,89.6216,89.4641,89.5822,13900.0
2014-05-15 11:35:00,113.82,113.98,113.81,113.98,10100.0,89.6058,89.7318,89.598,89.7318,10100.0
2014-05-15 11:40:00,113.98,113.98,113.83,113.83,8100.0,89.7318,89.7318,89.6137,89.6137,8100.0
2014-05-15 11:45:00,113.76,113.81,113.58,113.58,80700.0,89.5586,89.598,89.4169,89.4169,80700.0
2014-05-15 11:50:00,113.58,113.63,113.44,113.47,14300.0,89.4169,89.4563,89.3067,89.3303,14300.0
2014-05-15 11:55:00,113.44,113.46,113.31,113.41,22200.0,89.3067,89.3224,89.2043,89.2831,22200.0
2014-05-15 12:00:00,113.39,113.49,113.34,113.37,13900.0,89.2673,89.346,89.228,89.2516,13900.0
2014-05-15 12:05:00,113.4,113.64,113.4,113.5,17900.0,89.2752,89.4641,89.2752,89.3539,17900.0
2014-05-15 12:10:00,113.51,113.53,113.45,113.5,15900.0,89.3618,89.3775,89.3146,89.3539,15900.0
2014-05-15 12:15:00,113.51,113.53,113.38,113.53,11000.0,89.3618,89.3775,89.2594,89.3775,11000.0
2014-05-15 12:20:00,113.55,113.56,113.48,113.51,18300.0,89.3933,89.4012,89.3382,89.3618,18300.0
2014-05-15 12:25:00,113.5,113.55,113.45,113.52,14700.0,89.3539,89.3933,89.3146,89.3697,14700.0
2014-05-15 12:30:00,113.5,113.6,113.5,113.6,13600.0,89.3539,89.4326,89.3539,89.4326,13600.0
2014-05-15 12:35:00,113.61,113.62,113.47,113.5,37500.0,89.4405,89.4484,89.3303,89.3539,37500.0
2014-05-15 12:40:00,113.5,113.51,113.44,113.5,14900.0,89.3539,89.3618,89.3067,89.3539,14900.0
2014-05-15 12:45:00,113.51,113.52,113.44,113.45,12700.0,89.3618,89.3697,89.3067,89.3146,12700.0
2014-05-15 12:50:00,113.45,113.54,113.45,113.48,13100.0,89.3146,89.3854,89.3146,89.3382,13100.0
2014-05-15 12:55:00,113.48,113.57,113.45,113.49,30100.0,89.3382,89.409,89.3146,89.346,30100.0
2014-05-15 13:00:00,113.5,113.53,113.45,113.49,16800.0,89.3539,89.3775,89.3146,89.346,16800.0
2014-05-15 13:05:00,113.49,113.51,113.41,113.43,13000.0,89.346,89.3618,89.2831,89.2988,13000.0
2014-05-15 13:10:00,113.44,113.44,113.33,113.42,10700.0,89.3067,89.3067,89.2201,89.2909,10700.0
2014-05-15 13:15:00,113.44,113.44,113.37,113.37,20900.0,89.3067,89.3067,89.2516,89.2516,20900.0
2014-05-15 13:20:00,113.36,113.5,113.36,113.45,10900.0,89.2437,89.3539,89.2437,89.3146,10900.0
2014-05-15 13:25:00,113.44,113.48,113.39,113.42,20200.0,89.3067,89.3382,89.2673,89.2909,20200.0
2014-05-15 13:30:00,113.45,113.51,113.4,113.51,15800.0,89.3146,89.3618,89.2752,89.3618,15800.0
2014-05-15 13:35:00,113.5,113.52,113.36,113.36,11700.0,89.3539,89.3697,89.2437,89.2437,11700.0
2014-05-15 13:40:00,113.36,113.36,113.25,113.26,13300.0,89.2437,89.2437,89.1571,89.165,13300.0
2014-05-15 13:45:00,113.27,113.3,113.09,113.21,18700.0,89.1729,89.1965,89.0311,89.1256,18700.0
2014-05-15 13:50:00,113.22,113.3,113.21,113.29,17800.0,89.1335,89.1965,89.1256,89.1886,17800.0
2014-05-15 13:55:00,113.28,113.37,113.24,113.32,9600.0,89.1807,89.2516,89.1492,89.2122,9600.0
2014-05-15 14:00:00,113.31,113.42,113.29,113.42,11500.0,89.2043,89.2909,89.1886,89.2909,11500.0
2014-05-15 14:05:00,113.42,113.5,113.41,113.49,13600.0,89.2909,89.3539,89.2831,89.346,13600.0
2014-05-15 14:10:00,113.5,113.52,113.37,113.45,46800.0,89.3539,89.3697,89.2516,89.3146,46800.0
2014-05-15 14:15:00,113.45,113.45,113.26,113.31,16100.0,89.3146,89.3146,89.165,89.2043,16100.0
2014-05-15 14:20:00,113.29,113.34,113.22,113.32,15200.0,89.1886,89.228,89.1335,89.2122,15200.0
2014-05-15 14:25:00,113.35,113.38,113.18,113.29,20600.0,89.2358,89.2594,89.102,89.1886,20600.0
2014-05-15 14:30:00,113.3,113.39,113.29,113.35,21200.0,89.1965,89.2673,89.1886,89.2358,21200.0
2014-05-15 14:35:00,113.36,113.47,113.33,113.38,18700.0,89.2437,89.3303,89.2201,89.2594,18700.0
2014-05-15 14:40:00,113.39,113.44,113.29,113.35,23100.0,89.2673,89.3067,89.1886,89.2358,23100.0
2014-05-15 14:45:00,113.35,113.42,113.31,113.42,20300.0,89.2358,89.2909,89.2043,89.2909,20300.0
2014-05-15 14:50:00,113.43,113.52,113.37,113.49,32900.0,89.2988,89.3697,89.2516,89.346,32900.0
2014-05-15 14:55:00,113.49,113.52,113.34,113.46,20400.0,89.346,89.3697,89.228,89.3224,20400.0
2014-05-15 15:00:00,113.48,113.5,113.39,113.46,14900.0,89.3382,89.3539,89.2673,89.3224,14900.0
2014-05-15 15:05:00,113.46,113.46,113.34,113.43,17900.0,89.3224,89.3224,89.228,89.2988,17900.0
2014-05-15 15:10:00,113.44,113.49,113.39,113.43,20800.0,89.3067,89.346,89.2673,89.2988,20800.0
2014-05-15 15:15:00,113.43,113.47,113.28,113.3,21100.0,89.2988,89.3303,89.1807,89.1965,21100.0
2014-05-15 15:20:00,113.3,113.34,113.2,113.21,17500.0,89.1965,89.228,89.1177,89.1256,17500.0
2014-05-15 15:25:00,113.2,113.28,113.17,113.25,17400.0,89.1177,89.1807,89.0941,89.1571,17400.0
2014-05-15 15:30:00,113.25,113.25,113.18,113.24,32300.0,89.1571,89.1571,89.102,89.1492,32300.0
2014-05-15 15:35:00,113.25,113.41,113.23,113.39,55300.0,89.1571,89.2831,89.1414,89.2673,55300.0
2014-05-15 15:40:00,113.39,113.42,113.33,113.4,36600.0,89.2673,89.2909,89.2201,89.2752,36600.0
2014-05-15 15:45:00,113.37,113.38,113.25,113.27,43300.0,89.2516,89.2594,89.1571,89.1729,43300.0
2014-05-15 15:50:00,113.26,113.3,113.17,113.24,39100.0,89.165,89.1965,89.0941,89.1492,39100.0
2014-05-15 15:55:00,113.24,113.27,113.09,113.23,102700.0,89.1492,89.1729,89.0311,89.1414,102700.0
2014-05-16 09:30:00,113.32,113.7,113.25,113.62,150600.0,89.2122,89.5114,89.1571,89.4484,150600.0
2014-05-16 09:35:00,113.6,113.66,113.34,113.34,20500.0,89.4326,89.4799,89.228,89.228,20500.0
2014-05-16 09:40:00,113.3,113.59,113.26,113.48,22400.0,89.1965,89.4248,89.165,89.3382,22400.0
2014-05-16 09:45:00,113.48,113.58,113.37,113.56,23000.0,89.3382,89.4169,89.2516,89.4012,23000.0
2014-05-16 09:50:00,113.56,113.61,113.42,113.57,23900.0,89.4012,89.4405,89.2909,89.409,23900.0
2014-05-16 09:55:00,113.57,113.63,113.29,113.46,24400.0,89.409,89.4563,89.1886,89.3224,24400.0
2014-05-16 10:00:00,113.5,113.62,113.18,113.18,45800.0,89.3539,89.4484,89.102,89.102,45800.0
2014-05-16 10:05:00,113.16,113.16,112.88,112.98,18000.0,89.0863,89.0863,88.8658,88.9445,18000.0
2014-05-16 10:10:00,112.97,113.21,112.97,113.12,15300.0,88.9367,89.1256,88.9367,89.0548,15300.0
2014-05-16 10:15:00,113.12,113.36,113.05,113.31,14900.0,89.0548,89.2437,88.9997,89.2043,14900.0
2014-05-16 10:20:00,113.27,113.28,113.06,113.14,15300.0,89.1729,89.1807,89.0075,89.0705,15300.0
2014-05-16 10:25:00,113.12,113.16,112.99,113.0,15900.0,89.0548,89.0863,88.9524,88.9603,15900.0
2014-05-16 10:30:00,113.02,113.31,113.02,113.27,11900.0,88.976,89.2043,88.976,89.1729,11900.0
2014-05-16 10:35:00,113.27,113.36,113.27,113.35,13900.0,89.1729,89.2437,89.1729,89.2358,13900.0
2014-05-16 10:40:00,113.35,113.4,113.27,113.27,29700.0,89.2358,89.2752,89.1729,89.1729,29700.0
2014-05-16 10:45:00,113.27,113.34,113.24,113.32,11800.0,89.1729,89.228,89.1492,89.2122,11800.0
2014-05-16 10:50:00,113.32,113.48,113.32,113.43,12500.0,89.2122,89.3382,89.2122,89.2988,12500.0
2014-05-16 10:55:00,113.42,113.52,113.32,113.32,11900.0,89.2909,89.3697,89.2122,89.2122,11900.0
2014-05-16 11:00:00,113.33,113.34,113.2,113.23,11900.0,89.2201,89.228,89.1177,89.1414,11900.0
2014-05-16 11:05:00,113.25,113.43,113.25,113.41,12600.0,89.1571,89.2988,89.1571,89.2831,12600.0
2014-05-16 11:10:00,113.41,113.5,113.38,113.45,15800.0,89.2831,89.3539,89.2594,89.3146,15800.0
2014-05-16 11:15:00,113.41,113.54,113.41,113.51,13000.0,89.2831,89.3854,89.2831,89.3618,13000.0
2014-05-16 11:20:00,113.48,113.49,113.32,113.39,8300.0,89.3382,89.346,89.2122,89.2673,8300.0
2014-05-16 11:25:00,113.41,113.45,113.34,113.34,9900.0,89.2831,89.3146,89.228,89.228,9900.0
2014-05-16 11:30:00,113.37,113.51,113.37,113.48,12600.0,89.2516,89.3618,89.2516,89.3382,12600.0
2014-05-16 11:35:00,113.46,113.52,113.45,113.46,12800.0,89.3224,89.3697,89.3146,89.3224,12800.0
2014-05-16 11:40:00,113.47,113.51,113.39,113.41,10800.0,89.3303,89.3618,89.2673,89.2831,10800.0
2014-05-16 11:45:00,113.42,113.46,113.37,113.44,10000.0,89.2909,89.3224,89.2516,89.3067,10000.0
2014-05-16 11:50:00,113.45,113.49,113.32,113.32,13800.0,89.3146,89.346,89.2122,89.2122,13800.0
2014-05-16 11:55:00,113.29,113.44,113.28,113.43,8600.0,89.1886,89.3067,89.1807,89.2988,8600.0
2014-05-16 12:00:00,113.42,113.46,113.39,113.42,11200.0,89.2909,89.3224,89.2673,89.2909,11200.0
2014-05-16 12:05:00,113.45,113.48,113.32,113.33,11300.0,89.3146,89.3382,89.2122,89.2201,11300.0
2014-05-16 12:10:00,113.3,113.34,113.25,113.29,23800.0,89.1965,89.228,89.1571,89.1886,23800.0
2014-05-16 12:15:00,113.29,113.35,113.27,113.31,8500.0,89.1886,89.2358,89.1729,89.2043,8500.0
2014-05-16 12:20:00,113.31,113.31,113.15,113.15,74800.0,89.2043,89.2043,89.0784,89.0784,74800.0
2014-05-16 12:25:00,113.15,113.15,112.91,112.92,26100.0,89.0784,89.0784,88.8894,88.8973,26100.0
2014-05-16 12:30:00,112.98,113.0,112.85,112.94,11900.0,88.9445,88.9603,88.8422,88.9131,11900.0
2014-05-16 12:35:00,112.94,113.04,112.92,113.0,7000.0,88.9131,88.9918,88.8973,88.9603,7000.0
2014-05-16 12:40:00,112.97,112.97,112.89,112.9,7400.0,88.9367,88.9367,88.8737,88.8816,7400.0
2014-05-16 12:45:00,112.9,112.9,112.81,112.86,7500.0,88.8816,88.8816,88.8107,88.8501,7500.0
2014-05-16 12:50:00,112.83,112.84,112.76,112.77,6000.0,88.8265,88.8343,88.7713,88.7792,6000.0
2014-05-16 12:55:00,112.77,112.85,112.75,112.8,7800.0,88.7792,88.8422,88.7635,88.8028,7800.0
2014-05-16 13:00:00,112.8,112.8,112.65,112.7,10400.0,88.8028,88.8028,88.6848,88.7241,10400.0
2014-05-16 13:05:00,112.68,112.76,112.64,112.66,31200.0,88.7084,88.7713,88.6769,88.6926,31200.0
2014-05-16 13:10:00,112.65,112.66,112.43,112.48,57700.0,88.6848,88.6926,88.5116,88.5509,57700.0
2014-05-16 13:15:00,112.48,112.54,112.43,112.5,35900.0,88.5509,88.5982,88.5116,88.5667,35900.0
2014-05-16 13:20:00,112.52,112.66,112.45,112.61,40500.0,88.5824,88.6926,88.5273,88.6533,40500.0
2014-05-16 13:25:00,112.6,112.6,112.48,112.6,43000.0,88.6454,88.6454,88.5509,88.6454,43000.0
2014-05-16 13:30:00,112.59,112.65,112.57,112.65,19700.0,88.6375,88.6848,88.6218,88.6848,19700.0
2014-05-16 13:35:00,112.66,112.67,112.51,112.57,14800.0,88.6926,88.7005,88.5745,88.6218,14800.0
2014-05-16 13:40:00,112.57,112.62,112.54,112.55,14800.0,88.6218,88.6611,88.5982,88.606,14800.0
2014-05-16 13:45:00,112.54,112.56,112.43,112.54,19700.0,88.5982,88.6139,88.5116,88.5982,19700.0
2014-05-16 13:50:00,112.53,112.55,112.45,112.48,17200.0,88.5903,88.606,88.5273,88.5509,17200.0
2014-05-16 13:55:00,112.46,112.51,112.44,112.5,10700.0,88.5352,88.5745,88.5194,88.5667,10700.0
2014-05-16 14:00:00,112.52,112.54,112.43,112.45,15700.0,88.5824,88.5982,88.5116,88.5273,15700.0
2014-05-16 14:05:00,112.44,112.57,112.44,112.55,10700.0,88.5194,88.6218,88.5194,88.606,10700.0
2014-05-16 14:10:00,112.56,112.63,112.54,112.63,8700.0,88.6139,88.669,88.5982,88.669,8700.0
2014-05-16 14:15:00,112.63,112.69,112.61,112.65,19700.0,88.669,88.7162,88.6533,88.6848,19700.0
2014-05-16 14:20:00,112.66,112.76,112.65,112.72,24000.0,88.6926,88.7713,88.6848,88.7399,24000.0
2014-05-16 14:25:00,112.75,112.9,112.73,112.87,23300.0,88.7635,88.8816,88.7477,88.8579,23300.0
2014-05-16 14:30:00,112.88,112.98,112.88,112.97,11500.0,88.8658,88.9445,88.8658,88.9367,11500.0
2014-05-16 14:35:00,112.95,113.03,112.92,112.96,15700.0,88.9209,88.9839,88.8973,88.9288,15700.0
2014-05-16 14:40:00,112.97,113.2,112.97,113.13,14500.0,88.9367,89.1177,88.9367,89.0626,14500.0
2014-05-16 14:45:00,113.15,113.23,113.15,113.2,12500.0,89.0784,89.1414,89.0784,89.1177,12500.0
2014-05-16 14:50:00,113.22,113.28,113.17,113.28,12800.0,89.1335,89.1807,89.0941,89.1807,12800.0
2014-05-16 14:55:00,113.28,113.5,113.27,113.5,15700.0,89.1807,89.3539,89.1729,89.3539,15700.0
2014-05-16 15:00:00,113.49,113.54,113.46,113.49,67500.0,89.346,89.3854,89.3224,89.346,67500.0
2014-05-16 15:05:00,113.49,113.54,113.46,113.54,39100.0,89.346,89.3854,89.3224,89.3854,39100.0
2014-05-16 15:10:00,113.54,113.55,113.45,113.47,26400.0,89.3854,89.3933,89.3146,89.3303,26400.0
2014-05-16 15:15:00,113.48,113.51,113.45,113.51,15000.0,89.3382,89.3618,89.3146,89.3618,15000.0
2014-05-16 15:20:00,113.49,113.5,113.31,113.36,23400.0,89.346,89.3539,89.2043,89.2437,23400.0
2014-05-16 15:25:00,113.37,113.41,113.33,113.37,18000.0,89.2516,89.2831,89.2201,89.2516,18000.0
2014-05-16 15:30:00,113.36,113.5,113.36,113.47,25700.0,89.2437,89.3539,89.2437,89.3303,25700.0
2014-05-16 15:35:00,113.48,113.53,113.36,113.41,37800.0,89.3382,89.3775,89.2437,89.2831,37800.0
2014-05-16 15:40:00,113.4,113.5,113.39,113.5,27700.0,89.2752,89.3539,89.2673,89.3539,27700.0
2014-05-16 15:45:00,113.49,113.52,113.43,113.51,55100.0,89.346,89.3697,89.2988,89.3618,55100.0
2014-05-16 15:50:00,113.51,113.67,113.5,113.67,92200.0,89.3618,89.4878,89.3539,89.4878,92200.0
2014-05-16 15:55:00,113.66,113.66,113.54,113.58,261700.0,89.4799,89.4799,89.3854,89.4169,261700.0
2014-05-19 09:30:00,112.93,113.58,112.82,113.49,38800.0,88.9052,89.4169,88.8186,89.346,38800.0
2014-05-19 09:35:00,113.56,113.82,113.51,113.71,28400.0,89.4012,89.6058,89.3618,89.5192,28400.0
2014-05-19 09:40:00,113.68,113.75,113.38,113.67,23000.0,89.4956,89.5507,89.2594,89.4878,23000.0
2014-05-19 09:45:00,113.65,113.73,113.55,113.55,27500.0,89.472,89.535,89.3933,89.3933,27500.0
2014-05-19 09:50:00,113.58,113.63,113.43,113.5,19100.0,89.4169,89.4563,89.2988,89.3539,19100.0
2014-05-19 09:55:00,113.46,113.63,113.45,113.63,22000.0,89.3224,89.4563,89.3146,89.4563,22000.0
2014-05-19 10:00:00,113.64,113.79,113.51,113.69,22000.0,89.4641,89.5822,89.3618,89.5035,22000.0
2014-05-19 10:05:00,113.69,113.75,113.58,113.61,25600.0,89.5035,89.5507,89.4169,89.4405,25600.0
2014-05-19 10:10:00,113.62,113.67,113.46,113.62,29900.0,89.4484,89.4878,89.3224,89.4484,29900.0
2014-05-19 10:15:00,113.6,113.7,113.59,113.7,22800.0,89.4326,89.5114,89.4248,89.5114,22800.0
2014-05-19 10:20:00,113.68,113.78,113.63,113.67,16800.0,89.4956,89.5744,89.4563,89.4878,16800.0
2014-05-19 10:25:00,113.68,113.92,113.68,113.86,14300.0,89.4956,89.6846,89.4956,89.6373,14300.0
2014-05-19 10:30:00,113.87,113.91,113.78,113.84,19500.0,89.6452,89.6767,89.5744,89.6216,19500.0
2014-05-19 10:35:00,113.85,113.99,113.85,113.88,19200.0,89.6295,89.7397,89.6295,89.6531,19200.0
2014-05-19 10:40:00,113.91,114.07,113.87,114.07,14700.0,89.6767,89.8027,89.6452,89.8027,14700.0
2014-05-19 10:45:00,114.08,114.17,114.01,114.01,19200.0,89.8105,89.8814,89.7554,89.7554,19200.0
2014-05-19 10:50:00,114.02,114.16,113.99,114.11,13900.0,89.7633,89.8735,89.7397,89.8341,13900.0
2014-05-19 10:55:00,114.11,114.24,114.1,114.2,17400.0,89.8341,89.9365,89.8263,89.905,17400.0
2014-05-19 11:00:00,114.2,114.22,114.11,114.19,20900.0,89.905,89.9207,89.8341,89.8971,20900.0
2014-05-19 11:05:00,114.18,114.3,114.17,114.3,17300.0,89.8893,89.9837,89.8814,89.9837,17300.0
2014-05-19 11:10:00,114.31,114.46,114.31,114.41,22400.0,89.9916,90.1097,89.9916,90.0703,22400.0
2014-05-19 11:15:00,114.39,114.4,114.17,114.17,28300.0,90.0546,90.0625,89.8814,89.8814,28300.0
2014-05-19 11:20:00,114.16,114.2,114.1,114.17,17800.0,89.8735,89.905,89.8263,89.8814,17800.0
2014-05-19 11:25:00,114.2,114.2,114.12,114.17,14000.0,89.905,89.905,89.842,89.8814,14000.0
2014-05-19 11:30:00,114.16,114.2,114.14,114.2,18600.0,89.8735,89.905,89.8578,89.905,18600.0
2014-05-19 11:35:00,114.2,114.21,114.15,114.19,19400.0,89.905,89.9129,89.8656,89.8971,19400.0
2014-05-19 11:40:00,114.18,114.21,114.11,114.11,17400.0,89.8893,89.9129,89.8341,89.8341,17400.0
2014-05-19 11:45:00,114.12,114.2,114.09,114.15,14200.0,89.842,89.905,89.8184,89.8656,14200.0
2014-05-19 11:50:00,114.17,114.32,114.17,114.31,18700.0,89.8814,89.9995,89.8814,89.9916,18700.0
2014-05-19 11:55:00,114.31,114.39,114.31,114.38,10200.0,89.9916,90.0546,89.9916,90.0467,10200.0
2014-05-19 12:00:00,114.38,114.44,114.36,114.36,14600.0,90.0467,90.0939,90.031,90.031,14600.0
2014-05-19 12:05:00,114.37,114.48,114.36,114.47,16200.0,90.0388,90.1254,90.031,90.1176,16200.0
2014-05-19 12:10:00,114.44,114.44,114.34,114.41,18700.0,90.0939,90.0939,90.0152,90.0703,18700.0
2014-05-19 12:15:00,114.4,114.47,114.36,114.44,11100.0,90.0625,90.1176,90.031,90.0939,11100.0
2014-05-19 12:20:00,114.44,114.5,114.4,114.48,12700.0,90.0939,90.1412,90.0625,90.1254,12700.0
2014-05-19 12:25:00,114.48,114.53,114.43,114.46,17800.0,90.1254,90.1648,90.0861,90.1097,17800.0
2014-05-19 12:30:00,114.45,114.49,114.4,114.41,17000.0,90.1018,90.1333,90.0625,90.0703,17000.0
2014-05-19 12:35:00,114.4,114.45,114.39,114.41,16500.0,90.0625,90.1018,90.0546,90.0703,16500.0
2014-05-19 12:40:00,114.41,114.49,114.36,114.45,13900.0,90.0703,90.1333,90.031,90.1018,13900.0
2014-05-19 12:45:00,114.46,114.53,114.44,114.5,13200.0,90.1097,90.1648,90.0939,90.1412,13200.0
2014-05-19 12:50:00,114.5,114.64,114.48,114.58,12800.0,90.1412,90.2514,90.1254,90.2042,12800.0
2014-05-19 12:55:00,114.58,114.6,114.5,114.55,19600.0,90.2042,90.2199,90.1412,90.1805,19600.0
2014-05-19 13:00:00,114.57,114.61,114.52,114.6,15900.0,90.1963,90.2278,90.1569,90.2199,15900.0
2014-05-19 13:05:00,114.61,114.64,114.55,114.56,23600.0,90.2278,90.2514,90.1805,90.1884,23600.0
2014-05-19 13:10:00,114.56,114.69,114.56,114.68,17400.0,90.1884,90.2908,90.1884,90.2829,17400.0
2014-05-19 13:15:00,114.69,114.7,114.6,114.62,14100.0,90.2908,90.2986,90.2199,90.2357,14100.0
2014-05-19 13:20:00,114.59,114.66,114.59,114.65,11400.0,90.212,90.2671,90.212,90.2593,11400.0
2014-05-19 13:25:00,114.66,114.71,114.64,114.69,21500.0,90.2671,90.3065,90.2514,90.2908,21500.0
2014-05-19 13:30:00,114.69,114.73,114.63,114.65,16500.0,90.2908,90.3222,90.2435,90.2593,16500.0
2014-05-19 13:35:00,114.65,114.74,114.63,114.72,16700.0,90.2593,90.3301,90.2435,90.3144,16700.0
2014-05-19 13:40:00,114.72,114.82,114.66,114.73,21000.0,90.3144,90.3931,90.2671,90.3222,21000.0
2014-05-19 13:45:00,114.74,114.84,114.74,114.83,17300.0,90.3301,90.4088,90.3301,90.401,17300.0
2014-05-19 13:50:00,114.83,114.84,114.72,114.73,16300.0,90.401,90.4088,90.3144,90.3222,16300.0
2014-05-19 13:55:00,114.73,114.86,114.73,114.84,21000.0,90.3222,90.4246,90.3222,90.4088,21000.0
2014-05-19 14:00:00,114.83,114.84,114.71,114.71,19500.0,90.401,90.4088,90.3065,90.3065,19500.0
2014-05-19 14:05:00,114.71,114.72,114.57,114.57,22300.0,90.3065,90.3144,90.1963,90.1963,22300.0
2014-05-19 14:10:00,114.57,114.6,114.5,114.59,24300.0,90.1963,90.2199,90.1412,90.212,24300.0
2014-05-19 14:15:00,114.6,114.68,114.59,114.59,16700.0,90.2199,90.2829,90.212,90.212,16700.0
2014-05-19 14:20:00,114.59,114.79,114.59,114.79,15300.0,90.212,90.3695,90.212,90.3695,15300.0
2014-05-19 14:25:00,114.79,114.81,114.77,114.8,13900.0,90.3695,90.3852,90.3537,90.3774,13900.0
2014-05-19 14:30:00,114.8,114.8,114.71,114.71,13100.0,90.3774,90.3774,90.3065,90.3065,13100.0
2014-05-19 14:35:00,114.71,114.79,114.71,114.75,12600.0,90.3065,90.3695,90.3065,90.338,12600.0
2014-05-19 14:40:00,114.74,114.81,114.74,114.8,11500.0,90.3301,90.3852,90.3301,90.3774,11500.0
2014-05-19 14:45:00,114.81,114.91,114.81,114.89,13900.0,90.3852,90.464,90.3852,90.4482,13900.0
2014-05-19 14:50:00,114.9,114.93,114.88,114.88,13500.0,90.4561,90.4797,90.4403,90.4403,13500.0
2014-05-19 14:55:00,114.88,114.91,114.83,114.86,15700.0,90.4403,90.464,90.401,90.4246,15700.0
2014-05-19 15:00:00,114.86,114.91,114.83,114.87,15900.0,90.4246,90.464,90.401,90.4325,15900.0
2014-05-19 15:05:00,114.87,114.88,114.79,114.81,19300.0,90.4325,90.4403,90.3695,90.3852,19300.0
2014-05-19 15:10:00,114.81,114.82,114.76,114.8,23600.0,90.3852,90.3931,90.3459,90.3774,23600.0
2014-05-19 15:15:00,114.79,114.8,114.66,114.71,23300.0,90.3695,90.3774,90.2671,90.3065,23300.0
2014-05-19 15:20:00,114.72,114.81,114.66,114.81,24300.0,90.3144,90.3852,90.2671,90.3852,24300.0
2014-05-19 15:25:00,114.81,114.86,114.8,114.83,16400.0,90.3852,90.4246,90.3774,90.401,16400.0
2014-05-19 15:30:00,114.84,114.93,114.84,114.89,33900.0,90.4088,90.4797,90.4088,90.4482,33900.0
2014-05-19 15:35:00,114.9,114.9,114.84,114.88,25700.0,90.4561,90.4561,90.4088,90.4403,25700.0
2014-05-19 15:40:00,114.87,114.92,114.86,114.86,33900.0,90.4325,90.4718,90.4246,90.4246,33900.0
2014-05-19 15:45:00,114.86,115.0,114.85,114.95,54200.0,90.4246,90.5348,90.4167,90.4954,54200.0
2014-05-19 15:50:00,114.95,114.95,114.85,114.94,40300.0,90.4954,90.4954,90.4167,90.4876,40300.0
2014-05-19 15:55:00,114.94,114.94,114.82,114.83,59300.0,90.4876,90.4876,90.3931,90.401,59300.0
2014-05-20 09:30:00,114.04,114.56,113.78,114.24,74100.0,89.779,90.1884,89.5744,89.9365,74100.0
2014-05-20 09:35:00,114.2,114.39,113.93,114.09,28700.0,89.905,90.0546,89.6924,89.8184,28700.0
2014-05-20 09:40:00,114.12,114.15,113.65,113.78,26200.0,89.842,89.8656,89.472,89.5744,26200.0
2014-05-20 09:45:00,113.73,113.97,113.59,113.71,21000.0,89.535,89.7239,89.4248,89.5192,21000.0
2014-05-20 09:50:00,113.71,113.96,113.65,113.69,22100.0,89.5192,89.7161,89.472,89.5035,22100.0
2014-05-20 09:55:00,113.66,113.86,113.46,113.46,20900.0,89.4799,89.6373,89.3224,89.3224,20900.0
2014-05-20 10:00:00,113.46,113.88,113.46,113.8,24800.0,89.3224,89.6531,89.3224,89.5901,24800.0
2014-05-20 10:05:00,113.8,113.8,113.6,113.6,23900.0,89.5901,89.5901,89.4326,89.4326,23900.0
2014-05-20 10:10:00,113.63,113.9,113.63,113.88,19800.0,89.4563,89.6688,89.4563,89.6531,19800.0
2014-05-20 10:15:00,113.89,114.05,113.89,113.98,25800.0,89.661,89.7869,89.661,89.7318,25800.0
2014-05-20 10:20:00,113.96,113.96,113.7,113.71,22100.0,89.7161,89.7161,89.5114,89.5192,22100.0
2014-05-20 10:25:00,113.71,113.82,113.66,113.77,20400.0,89.5192,89.6058,89.4799,89.5665,20400.0
2014-05-20 10:30:00,113.75,113.94,113.75,113.89,17800.0,89.5507,89.7003,89.5507,89.661,17800.0
2014-05-20 10:35:00,113.88,113.97,113.82,113.84,15600.0,89.6531,89.7239,89.6058,89.6216,15600.0
2014-05-20 10:40:00,113.83,113.92,113.75,113.92,18000.0,89.6137,89.6846,89.5507,89.6846,18000.0
2014-05-20 10:45:00,113.93,113.97,113.83,113.97,15800.0,89.6924,89.7239,89.6137,89.7239,15800.0
2014-05-20 10:50:00,113.97,113.97,113.86,113.88,11700.0,89.7239,89.7239,89.6373,89.6531,11700.0
2014-05-20 10:55:00,113.91,114.18,113.88,114.13,14600.0,89.6767,89.8893,89.6531,89.8499,14600.0
2014-05-20 11:00:00,114.14,114.14,114.02,114.11,14900.0,89.8578,89.8578,89.7633,89.8341,14900.0
2014-05-20 11:05:00,114.12,114.13,114.03,114.07,14800.0,89.842,89.8499,89.7712,89.8027,14800.0
2014-05-20 11:10:00,114.07,114.07,113.87,113.88,14700.0,89.8027,89.8027,89.6452,89.6531,14700.0
2014-05-20 11:15:00,113.9,114.06,113.9,114.0,12800.0,89.6688,89.7948,89.6688,89.7475,12800.0
2014-05-20 11:20:00,113.98,114.05,113.98,113.99,13000.0,89.7318,89.7869,89.7318,89.7397,13000.0
2014-05-20 11:25:00,114.01,114.07,113.89,113.92,15000.0,89.7554,89.8027,89.661,89.6846,15000.0
2014-05-20 11:30:00,113.89,113.95,113.85,113.85,14200.0,89.661,89.7082,89.6295,89.6295,14200.0
2014-05-20 11:35:00,113.85,113.88,113.75,113.81,18900.0,89.6295,89.6531,89.5507,89.598,18900.0
2014-05-20 11:40:00,113.82,113.92,113.75,113.88,18100.0,89.6058,89.6846,89.5507,89.6531,18100.0
2014-05-20 11:45:00,113.89,113.96,113.89,113.96,9800.0,89.661,89.7161,89.661,89.7161,9800.0
2014-05-20 11:50:00,113.97,113.99,113.83,113.84,16500.0,89.7239,89.7397,89.6137,89.6216,16500.0
2014-05-20 11:55:00,113.83,113.88,113.75,113.75,16400.0,89.6137,89.6531,89.5507,89.5507,16400.0
2014-05-20 12:00:00,113.75,113.76,113.53,113.55,14600.0,89.5507,89.5586,89.3775,89.3933,14600.0
2014-05-20 12:05:00,113.53,113.59,113.46,113.55,17400.0,89.3775,89.4248,89.3224,89.3933,17400.0
2014-05-20 12:10:00,113.56,113.56,113.35,113.41,14000.0,89.4012,89.4012,89.2358,89.2831,14000.0
2014-05-20 12:15:00,113.38,113.47,113.35,113.42,15900.0,89.2594,89.3303,89.2358,89.2909,15900.0
2014-05-20 12:20:00,113.43,113.55,113.43,113.52,9800.0,89.2988,89.3933,89.2988,89.3697,9800.0
2014-05-20 12:25:00,113.5,113.5,113.4,113.4,10900.0,89.3539,89.3539,89.2752,89.2752,10900.0
2014-05-20 12:30:00,113.43,113.44,113.27,113.31,9800.0,89.2988,89.3067,89.1729,89.2043,9800.0
2014-05-20 12:35:00,113.33,113.33,113.08,113.09,27300.0,89.2201,89.2201,89.0233,89.0311,27300.0
2014-05-20 12:40:00,113.08,113.15,113.01,113.13,15300.0,89.0233,89.0784,88.9682,89.0626,15300.0
2014-05-20 12:45:00,113.11,113.11,112.98,113.01,19400.0,89.0469,89.0469,88.9445,88.9682,19400.0
2014-05-20 12:50:00,113.04,113.11,113.04,113.07,10700.0,88.9918,89.0469,88.9918,89.0154,10700.0
2014-05-20 12:55:00,113.07,113.09,112.97,113.02,18900.0,89.0154,89.0311,88.9367,88.976,18900.0
2014-05-20 13:00:00,113.01,113.2,112.97,113.2,28100.0,88.9682,89.1177,88.9367,89.1177,28100.0
2014-05-20 13:05:00,113.2,113.22,113.06,113.06,16300.0,89.1177,89.1335,89.0075,89.0075,16300.0
2014-05-20 13:10:00,113.07,113.08,112.95,112.97,14900.0,89.0154,89.0233,88.9209,88.9367,14900.0
2014-05-20 13:15:00,112.95,112.99,112.82,112.99,17900.0,88.9209,88.9524,88.8186,88.9524,17900.0
2014-05-20 13:20:00,112.99,113.03,112.9,113.01,12600.0,88.9524,88.9839,88.8816,88.9682,12600.0
2014-05-20 13:25:00,113.0,113.05,112.92,113.03,14000.0,88.9603,88.9997,88.8973,88.9839,14000.0
2014-05-20 13:30:00,113.04,113.05,112.97,113.02,16300.0,88.9918,88.9997,88.9367,88.976,16300.0
2014-05-20 13:35:00,113.01,113.01,112.87,112.88,12900.0,88.9682,88.9682,88.8579,88.8658,12900.0
2014-05-20 13:40:00,112.88,112.9,112.77,112.84,16600.0,88.8658,88.8816,88.7792,88.8343,16600.0
2014-05-20 13:45:00,112.85,112.85,112.64,112.66,22900.0,88.8422,88.8422,88.6769,88.6926,22900.0
2014-05-20 13:50:00,112.67,112.78,112.66,112.73,17600.0,88.7005,88.7871,88.6926,88.7477,17600.0
2014-05-20 13:55:00,112.72,112.73,112.63,112.66,10600.0,88.7399,88.7477,88.669,88.6926,10600.0
2014-05-20 14:00:00,112.68,112.77,112.68,112.77,14500.0,88.7084,88.7792,88.7084,88.7792,14500.0
2014-05-20 14:05:00,112.75,112.86,112.73,112.86,18700.0,88.7635,88.8501,88.7477,88.8501,18700.0
2014-05-20 14:10:00,112.87,112.92,112.82,112.82,13400.0,88.8579,88.8973,88.8186,88.8186,13400.0
2014-05-20 14:15:00,112.8,112.89,112.79,112.88,13700.0,88.8028,88.8737,88.795,88.8658,13700.0
2014-05-20 14:20:00,112.88,112.91,112.84,112.85,19000.0,88.8658,88.8894,88.8343,88.8422,19000.0
2014-05-20 14:25:00,112.84,112.87,112.78,112.87,14000.0,88.8343,88.8579,88.7871,88.8579,14000.0
2014-05-20 14:30:00,112.87,112.89,112.78,112.81,16300.0,88.8579,88.8737,88.7871,88.8107,16300.0
2014-05-20 14:35:00,112.81,112.81,112.66,112.67,21800.0,88.8107,88.8107,88.6926,88.7005,21800.0
2014-05-20 14:40:00,112.67,112.83,112.67,112.74,14900.0,88.7005,88.8265,88.7005,88.7556,14900.0
2014-05-20 14:45:00,112.75,112.87,112.75,112.84,13000.0,88.7635,88.8579,88.7635,88.8343,13000.0
2014-05-20 14:50:00,112.83,112.83,112.75,112.77,13500.0,88.8265,88.8265,88.7635,88.7792,13500.0
2014-05-20 14:55:00,112.78,112.87,112.78,112.84,13200.0,88.7871,88.8579,88.7871,88.8343,13200.0
2014-05-20 15:00:00,112.82,112.98,112.79,112.94,15000.0,88.8186,88.9445,88.795,88.9131,15000.0
2014-05-20 15:05:00,112.95,112.97,112.91,112.96,16300.0,88.9209,88.9367,88.8894,88.9288,16300.0
2014-05-20 15:10:00,112.95,112.98,112.92,112.97,17200.0,88.9209,88.9445,88.8973,88.9367,17200.0
2014-05-20 15:15:00,112.98,113.07,112.98,113.07,20600.0,88.9445,89.0154,88.9445,89.0154,20600.0
2014-05-20 15:20:00,113.06,113.07,112.94,112.99,23800.0,89.0075,89.0154,88.9131,88.9524,23800.0
2014-05-20 15:25:00,112.98,113.14,112.97,113.05,20600.0,88.9445,89.0705,88.9367,88.9997,20600.0
2014-05-20 15:30:00,113.05,113.16,113.04,113.14,26700.0,88.9997,89.0863,88.9918,89.0705,26700.0
2014-05-20 15:35:00,113.12,113.36,113.12,113.34,28600.0,89.0548,89.2437,89.0548,89.228,28600.0
2014-05-20 15:40:00,113.34,113.43,113.33,113.33,28200.0,89.228,89.2988,89.2201,89.2201,28200.0
2014-05-20 15:45:00,113.33,113.36,113.28,113.3,45700.0,89.2201,89.2437,89.1807,89.1965,45700.0
2014-05-20 15:50:00,113.29,113.3,113.17,113.22,40200.0,89.1886,89.1965,89.0941,89.1335,40200.0
2014-05-20 15:55:00,113.22,113.22,113.03,113.06,70200.0,89.1335,89.1335,88.9839,89.0075,70200.0
2014-05-21 09:30:00,113.28,113.97,113.26,113.95,22500.0,89.1807,89.7239,89.165,89.7082,22500.0
2014-05-21 09:35:00,113.9,114.33,113.9,114.13,14900.0,89.6688,90.0073,89.6688,89.8499,14900.0
2014-05-21 09:40:00,114.14,114.31,113.98,113.98,20500.0,89.8578,89.9916,89.7318,89.7318,20500.0
2014-05-21 09:45:00,113.99,114.29,113.98,114.29,15900.0,89.7397,89.9759,89.7318,89.9759,15900.0
2014-05-21 09:50:00,114.3,114.33,114.11,114.15,12700.0,89.9837,90.0073,89.8341,89.8656,12700.0
2014-05-21 09:55:00,114.15,114.26,114.07,114.11,12600.0,89.8656,89.9522,89.8027,89.8341,12600.0
2014-05-21 10:00:00,114.12,114.21,114.01,114.07,14700.0,89.842,89.9129,89.7554,89.8027,14700.0
2014-05-21 10:05:00,114.05,114.18,114.05,114.18,11700.0,89.7869,89.8893,89.7869,89.8893,11700.0
2014-05-21 10:10:00,114.18,114.22,114.06,114.15,13200.0,89.8893,89.9207,89.7948,89.8656,13200.0
2014-05-21 10:15:00,114.14,114.17,114.04,114.04,7000.0,89.8578,89.8814,89.779,89.779,7000.0
2014-05-21 10:20:00,114.04,114.1,113.88,113.89,12100.0,89.779,89.8263,89.6531,89.661,12100.0
2014-05-21 10:25:00,113.87,113.93,113.75,113.86,11300.0,89.6452,89.6924,89.5507,89.6373,11300.0
2014-05-21 10:30:00,113.88,114.07,113.88,114.03,11200.0,89.6531,89.8027,89.6531,89.7712,11200.0
2014-05-21 10:35:00,114.05,114.13,114.01,114.12,9800.0,89.7869,89.8499,89.7554,89.842,9800.0
2014-05-21 10:40:00,114.13,114.13,113.91,114.01,10900.0,89.8499,89.8499,89.6767,89.7554,10900.0
2014-05-21 10:45:00,114.02,114.12,114.02,114.12,9400.0,89.7633,89.842,89.7633,89.842,9400.0
2014-05-21 10:50:00,114.14,114.18,114.06,114.17,14400.0,89.8578,89.8893,89.7948,89.8814,14400.0
2014-05-21 10:55:00,114.23,114.26,113.97,113.99,13500.0,89.9286,89.9522,89.7239,89.7397,13500.0
2014-05-21 11:00:00,113.99,114.0,113.92,113.96,8600.0,89.7397,89.7475,89.6846,89.7161,8600.0
2014-05-21 11:05:00,113.94,114.12,113.91,114.05,18700.0,89.7003,89.842,89.6767,89.7869,18700.0
2014-05-21 11:10:00,114.05,114.06,113.96,114.0,14500.0,89.7869,89.7948,89.7161,89.7475,14500.0
2014-05-21 11:15:00,114.01,114.06,113.93,113.93,12600.0,89.7554,89.7948,89.6924,89.6924,12600.0
2014-05-21 11:20:00,113.91,113.94,113.88,113.9,6300.0,89.6767,89.7003,89.6531,89.6688,6300.0
2014-05-21 11:25:00,113.9,113.9,113.75,113.87,12700.0,89.6688,89.6688,89.5507,89.6452,12700.0
2014-05-21 11:30:00,113.88,113.96,113.86,113.91,9500.0,89.6531,89.7161,89.6373,89.6767,9500.0
2014-05-21 11:35:00,113.92,114.07,113.91,114.03,27200.0,89.6846,89.8027,89.6767,89.7712,27200.0
2014-05-21 11:40:00,114.03,114.04,113.95,113.97,16900.0,89.7712,89.779,89.7082,89.7239,16900.0
2014-05-21 11:45:00,113.98,113.99,113.74,113.76,23000.0,89.7318,89.7397,89.5429,89.5586,23000.0
2014-05-21 11:50:00,113.73,113.88,113.7,113.85,26900.0,89.535,89.6531,89.5114,89.6295,26900.0
2014-05-21 11:55:00,113.85,113.9,113.75,113.77,13500.0,89.6295,89.6688,89.5507,89.5665,13500.0
2014-05-21 12:00:00,113.76,113.9,113.76,113.9,12200.0,89.5586,89.6688,89.5586,89.6688,12200.0
2014-05-21 12:05:00,113.9,113.94,113.75,113.75,7000.0,89.6688,89.7003,89.5507,89.5507,7000.0
2014-05-21 12:10:00,113.73,113.86,113.73,113.86,7700.0,89.535,89.6373,89.535,89.6373,7700.0
2014-05-21 12:15:00,113.87,113.9,113.82,113.88,5900.0,89.6452,89.6688,89.6058,89.6531,5900.0
2014-05-21 12:20:00,113.85,113.93,113.8,113.91,6700.0,89.6295,89.6924,89.5901,89.6767,6700.0
2014-05-21 12:25:00,113.92,114.04,113.91,113.99,10900.0,89.6846,89.779,89.6767,89.7397,10900.0
2014-05-21 12:30:00,113.99,114.09,113.99,114.04,8200.0,89.7397,89.8184,89.7397,89.779,8200.0
2014-05-21 12:35:00,114.04,114.16,114.04,114.12,8900.0,89.779,89.8735,89.779,89.842,8900.0
2014-05-21 12:40:00,114.11,114.16,114.11,114.16,8300.0,89.8341,89.8735,89.8341,89.8735,8300.0
2014-05-21 12:45:00,114.13,114.17,114.03,114.06,8300.0,89.8499,89.8814,89.7712,89.7948,8300.0
2014-05-21 12:50:00,114.08,114.16,114.08,114.08,8200.0,89.8105,89.8735,89.8105,89.8105,8200.0
2014-05-21 12:55:00,114.08,114.12,114.05,114.12,8400.0,89.8105,89.842,89.7869,89.842,8400.0
2014-05-21 13:00:00,114.14,114.32,114.13,114.3,17300.0,89.8578,89.9995,89.8499,89.9837,17300.0
2014-05-21 13:05:00,114.3,114.37,114.28,114.3,10300.0,89.9837,90.0388,89.968,89.9837,10300.0
2014-05-21 13:10:00,114.3,114.36,114.3,114.31,7000.0,89.9837,90.031,89.9837,89.9916,7000.0
2014-05-21 13:15:00,114.32,114.4,114.32,114.39,13300.0,89.9995,90.0625,89.9995,90.0546,13300.0
2014-05-21 13:20:00,114.39,114.39,114.31,114.33,9100.0,90.0546,90.0546,89.9916,90.0073,9100.0
2014-05-21 13:25:00,114.3,114.32,114.24,114.24,8500.0,89.9837,89.9995,89.9365,89.9365,8500.0
2014-05-21 13:30:00,114.25,114.28,114.23,114.26,6400.0,89.9444,89.968,89.9286,89.9522,6400.0
2014-05-21 13:35:00,114.26,114.26,114.11,114.14,10400.0,89.9522,89.9522,89.8341,89.8578,10400.0
2014-05-21 13:40:00,114.14,114.19,114.14,114.18,6300.0,89.8578,89.8971,89.8578,89.8893,6300.0
2014-05-21 13:45:00,114.2,114.25,114.17,114.24,22400.0,89.905,89.9444,89.8814,89.9365,22400.0
2014-05-21 13:50:00,114.25,114.38,114.25,114.38,15500.0,89.9444,90.0467,89.9444,90.0467,15500.0
2014-05-21 13:55:00,114.38,114.4,114.27,114.3,8300.0,90.0467,90.0625,89.9601,89.9837,8300.0
2014-05-21 14:00:00,114.3,114.48,114.26,114.44,21200.0,89.9837,90.1254,89.9522,90.0939,21200.0
2014-05-21 14:05:00,114.45,114.53,114.31,114.32,23100.0,90.1018,90.1648,89.9916,89.9995,23100.0
2014-05-21 14:10:00,114.33,114.36,114.14,114.23,14600.0,90.0073,90.031,89.8578,89.9286,14600.0
2014-05-21 14:15:00,114.23,114.35,114.18,114.35,13500.0,89.9286,90.0231,89.8893,90.0231,13500.0
2014-05-21 14:20:00,114.35,114.41,114.2,114.24,13400.0,90.0231,90.0703,89.905,89.9365,13400.0
2014-05-21 14:25:00,114.27,114.36,114.24,114.32,13000.0,89.9601,90.031,89.9365,89.9995,13000.0
2014-05-21 14:30:00,114.37,114.42,114.29,114.42,10100.0,90.0388,90.0782,89.9759,90.0782,10100.0
2014-05-21 14:35:00,114.41,114.45,114.35,114.37,11300.0,90.0703,90.1018,90.0231,90.0388,11300.0
2014-05-21 14:40:00,114.37,114.48,114.37,114.4,25400.0,90.0388,90.1254,90.0388,90.0625,25400.0
2014-05-21 14:45:00,114.39,114.51,114.38,114.51,17900.0,90.0546,90.1491,90.0467,90.1491,17900.0
2014-05-21 14:50:00,114.51,114.51,114.41,114.43,10800.0,90.1491,90.1491,90.0703,90.0861,10800.0
2014-05-21 14:55:00,114.43,114.52,114.42,114.52,13700.0,90.0861,90.1569,90.0782,90.1569,13700.0
2014-05-21 15:00:00,114.51,114.52,114.45,114.49,19700.0,90.1491,90.1569,90.1018,90.1333,19700.0
2014-05-21 15:05:00,114.49,114.52,114.45,114.48,19600.0,90.1333,90.1569,90.1018,90.1254,19600.0
2014-05-21 15:10:00,114.5,114.54,114.47,114.5,31000.0,90.1412,90.1727,90.1176,90.1412,31000.0
2014-05-21 15:15:00,114.5,114.65,114.5,114.58,23900.0,90.1412,90.2593,90.1412,90.2042,23900.0
2014-05-21 15:20:00,114.58,114.61,114.56,114.59,20700.0,90.2042,90.2278,90.1884,90.212,20700.0
2014-05-21 15:25:00,114.59,114.62,114.53,114.61,20300.0,90.212,90.2357,90.1648,90.2278,20300.0
2014-05-21 15:30:00,114.62,114.68,114.59,114.59,26200.0,90.2357,90.2829,90.212,90.212,26200.0
2014-05-21 15:35:00,114.58,114.64,114.58,114.59,24500.0,90.2042,90.2514,90.2042,90.212,24500.0
2014-05-21 15:40:00,114.59,114.68,114.58,114.63,24000.0,90.212,90.2829,90.2042,90.2435,24000.0
2014-05-21 15:45:00,114.63,114.67,114.59,114.59,50600.0,90.2435,90.275,90.212,90.212,50600.0
2014-05-21 15:50:00,114.6,114.66,114.56,114.65,32500.0,90.2199,90.2671,90.1884,90.2593,32500.0
2014-05-21 15:55:00,114.63,114.73,114.62,114.63,68500.0,90.2435,90.3222,90.2357,90.2435,68500.0
2014-05-22 09:30:00,114.7,114.86,114.51,114.51,32900.0,90.2986,90.4246,90.1491,90.1491,32900.0
2014-05-22 09:35:00,114.53,114.82,114.31,114.69,20100.0,90.1648,90.3931,89.9916,90.2908,20100.0
2014-05-22 09:40:00,114.62,114.85,114.56,114.67,9500.0,90.2357,90.4167,90.1884,90.275,9500.0
2014-05-22 09:45:00,114.65,114.83,114.59,114.72,12900.0,90.2593,90.401,90.212,90.3144,12900.0
2014-05-22 09:50:00,114.73,114.77,114.6,114.68,6800.0,90.3222,90.3537,90.2199,90.2829,6800.0
2014-05-22 09:55:00,114.69,114.76,114.64,114.71,13200.0,90.2908,90.3459,90.2514,90.3065,13200.0
2014-05-22 10:00:00,114.68,114.7,114.55,114.61,16100.0,90.2829,90.2986,90.1805,90.2278,16100.0
2014-05-22 10:05:00,114.56,114.6,114.49,114.54,16300.0,90.1884,90.2199,90.1333,90.1727,16300.0
2014-05-22 10:10:00,114.54,114.65,114.52,114.57,17300.0,90.1727,90.2593,90.1569,90.1963,17300.0
2014-05-22 10:15:00,114.59,114.74,114.57,114.68,14700.0,90.212,90.3301,90.1963,90.2829,14700.0
2014-05-22 10:20:00,114.63,114.72,114.6,114.68,9200.0,90.2435,90.3144,90.2199,90.2829,9200.0
2014-05-22 10:25:00,114.67,114.75,114.54,114.56,15000.0,90.275,90.338,90.1727,90.1884,15000.0
2014-05-22 10:30:00,114.58,114.7,114.58,114.6,11300.0,90.2042,90.2986,90.2042,90.2199,11300.0
2014-05-22 10:35:00,114.6,114.69,114.58,114.64,26900.0,90.2199,90.2908,90.2042,90.2514,26900.0
2014-05-22 10:40:00,114.65,114.7,114.62,114.7,27000.0,90.2593,90.2986,90.2357,90.2986,27000.0
2014-05-22 10:45:00,114.71,114.77,114.64,114.77,18700.0,90.3065,90.3537,90.2514,90.3537,18700.0
2014-05-22 10:50:00,114.77,114.79,114.67,114.73,18800.0,90.3537,90.3695,90.275,90.3222,18800.0
2014-05-22 10:55:00,114.71,114.76,114.61,114.72,21300.0,90.3065,90.3459,90.2278,90.3144,21300.0
2014-05-22 11:00:00,114.72,114.8,114.68,114.7,12900.0,90.3144,90.3774,90.2829,90.2986,12900.0
2014-05-22 11:05:00,114.7,114.78,114.67,114.77,9700.0,90.2986,90.3616,90.275,90.3537,9700.0
2014-05-22 11:10:00,114.77,114.83,114.75,114.8,5200.0,90.3537,90.401,90.338,90.3774,5200.0
2014-05-22 11:15:00,114.78,114.88,114.77,114.88,10300.0,90.3616,90.4403,90.3537,90.4403,10300.0
2014-05-22 11:20:00,114.9,114.98,114.89,114.96,20400.0,90.4561,90.5191,90.4482,90.5033,20400.0
2014-05-22 11:25:00,114.96,115.01,114.93,114.96,58500.0,90.5033,90.5427,90.4797,90.5033,58500.0
2014-05-22 11:30:00,114.97,115.13,114.94,115.0,30600.0,90.5112,90.6372,90.4876,90.5348,30600.0
2014-05-22 11:35:00,115.0,115.15,115.0,115.11,19800.0,90.5348,90.6529,90.5348,90.6214,19800.0
2014-05-22 11:40:00,115.1,115.17,115.1,115.15,4900.0,90.6135,90.6686,90.6135,90.6529,4900.0
2014-05-22 11:45:00,115.17,115.17,115.05,115.14,5600.0,90.6686,90.6686,90.5742,90.645,5600.0
2014-05-22 11:50:00,115.1,115.18,115.09,115.12,5600.0,90.6135,90.6765,90.6057,90.6293,5600.0
2014-05-22 11:55:00,115.1,115.17,115.1,115.13,7900.0,90.6135,90.6686,90.6135,90.6372,7900.0
2014-05-22 12:00:00,115.12,115.14,115.08,115.08,3700.0,90.6293,90.645,90.5978,90.5978,3700.0
2014-05-22 12:05:00,115.08,115.12,115.06,115.06,3800.0,90.5978,90.6293,90.582,90.582,3800.0
2014-05-22 12:10:00,115.02,115.02,114.95,114.97,4600.0,90.5506,90.5506,90.4954,90.5112,4600.0
2014-05-22 12:15:00,114.95,114.99,114.92,114.95,6500.0,90.4954,90.5269,90.4718,90.4954,6500.0
2014-05-22 12:20:00,114.97,114.98,114.85,114.85,3500.0,90.5112,90.5191,90.4167,90.4167,3500.0
2014-05-22 12:25:00,114.85,114.9,114.84,114.89,4700.0,90.4167,90.4561,90.4088,90.4482,4700.0
2014-05-22 12:30:00,114.88,114.93,114.88,114.91,4700.0,90.4403,90.4797,90.4403,90.464,4700.0
2014-05-22 12:35:00,114.88,114.92,114.83,114.9,5200.0,90.4403,90.4718,90.401,90.4561,5200.0
2014-05-22 12:40:00,114.9,114.91,114.8,114.84,6100.0,90.4561,90.464,90.3774,90.4088,6100.0
2014-05-22 12:45:00,114.84,114.86,114.77,114.81,8100.0,90.4088,90.4246,90.3537,90.3852,8100.0
2014-05-22 12:50:00,114.8,114.83,114.73,114.76,10000.0,90.3774,90.401,90.3222,90.3459,10000.0
2014-05-22 12:55:00,114.75,114.78,114.72,114.75,9000.0,90.338,90.3616,90.3144,90.338,9000.0
2014-05-22 13:00:00,114.75,114.89,114.75,114.89,6200.0,90.338,90.4482,90.338,90.4482,6200.0
2014-05-22 13:05:00,114.88,114.88,114.78,114.86,23300.0,90.4403,90.4403,90.3616,90.4246,23300.0
2014-05-22 13:10:00,114.85,114.88,114.8,114.88,9200.0,90.4167,90.4403,90.3774,90.4403,9200.0
2014-05-22 13:15:00,114.88,114.9,114.82,114.89,27000.0,90.4403,90.4561,90.3931,90.4482,27000.0
2014-05-22 13:20:00,114.87,114.89,114.83,114.87,8600.0,90.4325,90.4482,90.401,90.4325,8600.0
2014-05-22 13:25:00,114.9,115.0,114.9,114.98,4800.0,90.4561,90.5348,90.4561,90.5191,4800.0
2014-05-22 13:30:00,114.99,115.1,114.98,115.07,12000.0,90.5269,90.6135,90.5191,90.5899,12000.0
2014-05-22 13:35:00,115.08,115.08,115.01,115.06,6200.0,90.5978,90.5978,90.5427,90.582,6200.0
2014-05-22 13:40:00,115.05,115.08,115.01,115.06,22900.0,90.5742,90.5978,90.5427,90.582,22900.0
2014-05-22 13:45:00,115.06,115.09,114.99,115.01,15700.0,90.582,90.6057,90.5269,90.5427,15700.0
2014-05-22 13:50:00,115.0,115.03,114.91,115.02,11700.0,90.5348,90.5584,90.464,90.5506,11700.0
2014-05-22 13:55:00,115.03,115.03,114.98,115.0,8200.0,90.5584,90.5584,90.5191,90.5348,8200.0
2014-05-22 14:00:00,114.96,114.99,114.93,114.97,11700.0,90.5033,90.5269,90.4797,90.5112,11700.0
2014-05-22 14:05:00,114.95,114.99,114.93,114.96,4600.0,90.4954,90.5269,90.4797,90.5033,4600.0
2014-05-22 14:10:00,114.95,114.96,114.92,114.96,8700.0,90.4954,90.5033,90.4718,90.5033,8700.0
2014-05-22 14:15:00,114.96,115.0,114.89,114.96,26600.0,90.5033,90.5348,90.4482,90.5033,26600.0
2014-05-22 14:20:00,114.98,114.99,114.95,114.96,10500.0,90.5191,90.5269,90.4954,90.5033,10500.0
2014-05-22 14:25:00,114.97,115.01,114.95,115.01,17400.0,90.5112,90.5427,90.4954,90.5427,17400.0
2014-05-22 14:30:00,115.02,115.06,115.02,115.05,5300.0,90.5506,90.582,90.5506,90.5742,5300.0
2014-05-22 14:35:00,115.06,115.07,115.02,115.02,8900.0,90.582,90.5899,90.5506,90.5506,8900.0
2014-05-22 14:40:00,115.02,115.11,115.0,115.1,6600.0,90.5506,90.6214,90.5348,90.6135,6600.0
2014-05-22 14:45:00,115.11,115.18,115.11,115.18,11100.0,90.6214,90.6765,90.6214,90.6765,11100.0
2014-05-22 14:50:00,115.18,115.24,115.18,115.2,12700.0,90.6765,90.7238,90.6765,90.6923,12700.0
2014-05-22 14:55:00,115.17,115.2,115.11,115.18,5800.0,90.6686,90.6923,90.6214,90.6765,5800.0
2014-05-22 15:00:00,115.17,115.17,115.11,115.12,8000.0,90.6686,90.6686,90.6214,90.6293,8000.0
2014-05-22 15:05:00,115.1,115.1,115.0,115.04,11100.0,90.6135,90.6135,90.5348,90.5663,11100.0
2014-05-22 15:10:00,115.05,115.08,115.02,115.08,7900.0,90.5742,90.5978,90.5506,90.5978,7900.0
2014-05-22 15:15:00,115.07,115.13,115.04,115.09,6500.0,90.5899,90.6372,90.5663,90.6057,6500.0
2014-05-22 15:20:00,115.09,115.1,115.03,115.06,11100.0,90.6057,90.6135,90.5584,90.582,11100.0
2014-05-22 15:25:00,115.05,115.08,114.99,115.04,14800.0,90.5742,90.5978,90.5269,90.5663,14800.0
2014-05-22 15:30:00,115.05,115.09,115.02,115.04,17100.0,90.5742,90.6057,90.5506,90.5663,17100.0
2014-05-22 15:35:00,115.04,115.1,114.99,115.1,23400.0,90.5663,90.6135,90.5269,90.6135,23400.0
2014-05-22 15:40:00,115.09,115.1,115.04,115.09,23700.0,90.6057,90.6135,90.5663,90.6057,23700.0
2014-05-22 15:45:00,115.13,115.13,115.02,115.1,54200.0,90.6372,90.6372,90.5506,90.6135,54200.0
2014-05-22 15:50:00,115.09,115.11,115.05,115.09,21400.0,90.6057,90.6214,90.5742,90.6057,21400.0
2014-05-22 15:55:00,115.08,115.08,114.97,114.99,33400.0,90.5978,90.5978,90.5112,90.5269,33400.0
2014-05-23 09:30:00,115.03,115.32,115.01,115.19,36500.0,90.5584,90.7867,90.5427,90.6844,36500.0
2014-05-23 09:35:00,115.25,115.34,114.98,115.09,15300.0,90.7316,90.8025,90.5191,90.6057,15300.0
2014-05-23 09:40:00,115.11,115.22,115.03,115.06,8800.0,90.6214,90.708,90.5584,90.582,8800.0
2014-05-23 09:45:00,115.07,115.22,115.02,115.12,7600.0,90.5899,90.708,90.5506,90.6293,7600.0
2014-05-23 09:50:00,115.14,115.28,115.1,115.16,10200.0,90.645,90.7552,90.6135,90.6608,10200.0
2014-05-23 09:55:00,115.16,115.3,115.16,115.24,7900.0,90.6608,90.771,90.6608,90.7238,7900.0
2014-05-23 10:00:00,115.27,115.31,115.16,115.25,20100.0,90.7474,90.7789,90.6608,90.7316,20100.0
2014-05-23 10:05:00,115.25,115.28,115.18,115.26,10700.0,90.7316,90.7552,90.6765,90.7395,10700.0
2014-05-23 10:10:00,115.26,115.32,115.22,115.25,14200.0,90.7395,90.7867,90.708,90.7316,14200.0
2014-05-23 10:15:00,115.26,115.3,115.23,115.26,16300.0,90.7395,90.771,90.7159,90.7395,16300.0
2014-05-23 10:20:00,115.26,115.3,115.22,115.27,6100.0,90.7395,90.771,90.708,90.7474,6100.0
2014-05-23 10:25:00,115.29,115.33,115.28,115.29,14000.0,90.7631,90.7946,90.7552,90.7631,14000.0
2014-05-23 10:30:00,115.29,115.52,115.28,115.52,24200.0,90.7631,90.9442,90.7552,90.9442,24200.0
2014-05-23 10:35:00,115.5,115.5,115.4,115.47,14700.0,90.9284,90.9284,90.8497,90.9048,14700.0
2014-05-23 10:40:00,115.47,115.51,115.44,115.47,13600.0,90.9048,90.9363,90.8812,90.9048,13600.0
2014-05-23 10:45:00,115.47,115.5,115.42,115.45,20100.0,90.9048,90.9284,90.8655,90.8891,20100.0
2014-05-23 10:50:00,115.45,115.46,115.36,115.39,9000.0,90.8891,90.8969,90.8182,90.8418,9000.0
2014-05-23 10:55:00,115.41,115.49,115.41,115.45,10600.0,90.8576,90.9206,90.8576,90.8891,10600.0
2014-05-23 11:00:00,115.45,115.5,115.39,115.44,14000.0,90.8891,90.9284,90.8418,90.8812,14000.0
2014-05-23 11:05:00,115.42,115.5,115.39,115.43,20200.0,90.8655,90.9284,90.8418,90.8733,20200.0
2014-05-23 11:10:00,115.44,115.49,115.4,115.49,9000.0,90.8812,90.9206,90.8497,90.9206,9000.0
2014-05-23 11:15:00,115.5,115.55,115.43,115.46,55400.0,90.9284,90.9678,90.8733,90.8969,55400.0
2014-05-23 11:20:00,115.45,115.5,115.41,115.45,17300.0,90.8891,90.9284,90.8576,90.8891,17300.0
2014-05-23 11:25:00,115.46,115.59,115.46,115.56,11100.0,90.8969,90.9993,90.8969,90.9757,11100.0
2014-05-23 11:30:00,115.59,115.66,115.59,115.66,9200.0,90.9993,91.0544,90.9993,91.0544,9200.0
2014-05-23 11:35:00,115.66,115.66,115.57,115.62,21600.0,91.0544,91.0544,90.9835,91.0229,21600.0
2014-05-23 11:40:00,115.62,115.7,115.62,115.66,13900.0,91.0229,91.0859,91.0229,91.0544,13900.0
2014-05-23 11:45:00,115.66,115.72,115.63,115.72,15600.0,91.0544,91.1016,91.0308,91.1016,15600.0
2014-05-23 11:50:00,115.73,115.74,115.61,115.63,24800.0,91.1095,91.1174,91.015,91.0308,24800.0
2014-05-23 11:55:00,115.64,115.64,115.52,115.56,11200.0,91.0387,91.0387,90.9442,90.9757,11200.0
2014-05-23 12:00:00,115.55,115.69,115.55,115.69,6900.0,90.9678,91.078,90.9678,91.078,6900.0
2014-05-23 12:05:00,115.72,115.8,115.69,115.75,10700.0,91.1016,91.1646,91.078,91.1253,10700.0
2014-05-23 12:10:00,115.74,115.85,115.74,115.83,8400.0,91.1174,91.204,91.1174,91.1882,8400.0
2014-05-23 12:15:00,115.84,115.88,115.81,115.86,10500.0,91.1961,91.2276,91.1725,91.2119,10500.0
2014-05-23 12:20:00,115.85,115.86,115.73,115.76,14100.0,91.204,91.2119,91.1095,91.1331,14100.0
2014-05-23 12:25:00,115.75,115.75,115.64,115.72,13500.0,91.1253,91.1253,91.0387,91.1016,13500.0
2014-05-23 12:30:00,115.73,115.8,115.7,115.75,8500.0,91.1095,91.1646,91.0859,91.1253,8500.0
2014-05-23 12:35:00,115.76,115.8,115.7,115.72,8600.0,91.1331,91.1646,91.0859,91.1016,8600.0
2014-05-23 12:40:00,115.72,115.78,115.72,115.72,12600.0,91.1016,91.1489,91.1016,91.1016,12600.0
2014-05-23 12:45:00,115.73,115.78,115.71,115.75,7100.0,91.1095,91.1489,91.0938,91.1253,7100.0
2014-05-23 12:50:00,115.75,115.8,115.73,115.74,9200.0,91.1253,91.1646,91.1095,91.1174,9200.0
2014-05-23 12:55:00,115.73,115.75,115.62,115.64,26000.0,91.1095,91.1253,91.0229,91.0387,26000.0
2014-05-23 13:00:00,115.62,115.63,115.57,115.61,10400.0,91.0229,91.0308,90.9835,91.015,10400.0
2014-05-23 13:05:00,115.61,115.61,115.47,115.5,15900.0,91.015,91.015,90.9048,90.9284,15900.0
2014-05-23 13:10:00,115.5,115.5,115.4,115.42,12900.0,90.9284,90.9284,90.8497,90.8655,12900.0
2014-05-23 13:15:00,115.43,115.46,115.35,115.46,29200.0,90.8733,90.8969,90.8103,90.8969,29200.0
2014-05-23 13:20:00,115.47,115.53,115.47,115.5,6600.0,90.9048,90.9521,90.9048,90.9284,6600.0
2014-05-23 13:25:00,115.5,115.58,115.5,115.56,8000.0,90.9284,90.9914,90.9284,90.9757,8000.0
2014-05-23 13:30:00,115.56,115.59,115.54,115.55,10700.0,90.9757,90.9993,90.9599,90.9678,10700.0
2014-05-23 13:35:00,115.56,115.62,115.54,115.54,13000.0,90.9757,91.0229,90.9599,90.9599,13000.0
2014-05-23 13:40:00,115.55,115.55,115.42,115.42,15300.0,90.9678,90.9678,90.8655,90.8655,15300.0
2014-05-23 13:45:00,115.42,115.51,115.42,115.47,11800.0,90.8655,90.9363,90.8655,90.9048,11800.0
2014-05-23 13:50:00,115.47,115.5,115.43,115.46,13300.0,90.9048,90.9284,90.8733,90.8969,13300.0
2014-05-23 13:55:00,115.45,115.48,115.45,115.48,6700.0,90.8891,90.9127,90.8891,90.9127,6700.0
2014-05-23 14:00:00,115.49,115.51,115.48,115.51,7000.0,90.9206,90.9363,90.9127,90.9363,7000.0
2014-05-23 14:05:00,115.51,115.51,115.44,115.45,9000.0,90.9363,90.9363,90.8812,90.8891,9000.0
2014-05-23 14:10:00,115.45,115.5,115.45,115.48,8900.0,90.8891,90.9284,90.8891,90.9127,8900.0
2014-05-23 14:15:00,115.47,115.5,115.45,115.45,7900.0,90.9048,90.9284,90.8891,90.8891,7900.0
2014-05-23 14:20:00,115.45,115.55,115.43,115.55,14400.0,90.8891,90.9678,90.8733,90.9678,14400.0
2014-05-23 14:25:00,115.55,115.56,115.49,115.51,14500.0,90.9678,90.9757,90.9206,90.9363,14500.0
2014-05-23 14:30:00,115.51,115.56,115.5,115.53,8100.0,90.9363,90.9757,90.9284,90.9521,8100.0
2014-05-23 14:35:00,115.54,115.59,115.53,115.59,10300.0,90.9599,90.9993,90.9521,90.9993,10300.0
2014-05-23 14:40:00,115.6,115.62,115.56,115.57,11500.0,91.0072,91.0229,90.9757,90.9835,11500.0
2014-05-23 14:45:00,115.56,115.57,115.54,115.55,10800.0,90.9757,90.9835,90.9599,90.9678,10800.0
2014-05-23 14:50:00,115.55,115.65,115.55,115.59,10900.0,90.9678,91.0465,90.9678,90.9993,10900.0
2014-05-23 14:55:00,115.61,115.63,115.59,115.6,8600.0,91.015,91.0308,90.9993,91.0072,8600.0
2014-05-23 15:00:00,115.61,115.65,115.59,115.6,12400.0,91.015,91.0465,90.9993,91.0072,12400.0
2014-05-23 15:05:00,115.6,115.61,115.55,115.61,15200.0,91.0072,91.015,90.9678,91.015,15200.0
2014-05-23 15:10:00,115.61,115.66,115.6,115.63,21800.0,91.015,91.0544,91.0072,91.0308,21800.0
2014-05-23 15:15:00,115.63,115.66,115.58,115.59,15600.0,91.0308,91.0544,90.9914,90.9993,15600.0
2014-05-23 15:20:00,115.6,115.62,115.58,115.6,16700.0,91.0072,91.0229,90.9914,91.0072,16700.0
2014-05-23 15:25:00,115.6,115.62,115.56,115.62,12600.0,91.0072,91.0229,90.9757,91.0229,12600.0
2014-05-23 15:30:00,115.61,115.62,115.59,115.61,25500.0,91.015,91.0229,90.9993,91.015,25500.0
2014-05-23 15:35:00,115.59,115.61,115.58,115.59,18100.0,90.9993,91.015,90.9914,90.9993,18100.0
2014-05-23 15:40:00,115.59,115.61,115.58,115.6,25000.0,90.9993,91.015,90.9914,91.0072,25000.0
2014-05-23 15:45:00,115.59,115.61,115.55,115.56,43700.0,90.9993,91.015,90.9678,90.9757,43700.0
2014-05-23 15:50:00,115.56,115.59,115.5,115.51,40300.0,90.9757,90.9993,90.9284,90.9363,40300.0
2014-05-23 15:55:00,115.51,115.54,115.48,115.5,50400.0,90.9363,90.9599,90.9127,90.9284,50400.0
2014-05-27 09:30:00,115.75,115.9,115.53,115.71,22300.0,91.1253,91.2433,90.9521,91.0938,22300.0
2014-05-27 09:35:00,115.66,115.73,115.49,115.59,27100.0,91.0544,91.1095,90.9206,90.9993,27100.0
2014-05-27 09:40:00,115.66,115.79,115.61,115.74,27300.0,91.0544,91.1567,91.015,91.1174,27300.0
2014-05-27 09:45:00,115.73,115.75,115.66,115.7,17300.0,91.1095,91.1253,91.0544,91.0859,17300.0
2014-05-27 09:50:00,115.69,115.73,115.64,115.7,6900.0,91.078,91.1095,91.0387,91.0859,6900.0
2014-05-27 09:55:00,115.72,115.76,115.59,115.59,11500.0,91.1016,91.1331,90.9993,90.9993,11500.0
2014-05-27 10:00:00,115.6,115.71,115.56,115.69,17100.0,91.0072,91.0938,90.9757,91.078,17100.0
2014-05-27 10:05:00,115.7,115.75,115.68,115.73,13600.0,91.0859,91.1253,91.0701,91.1095,13600.0
2014-05-27 10:10:00,115.73,115.74,115.67,115.73,16400.0,91.1095,91.1174,91.0623,91.1095,16400.0
2014-05-27 10:15:00,115.73,115.85,115.69,115.85,22200.0,91.1095,91.204,91.078,91.204,22200.0
2014-05-27 10:20:00,115.85,115.86,115.78,115.79,14200.0,91.204,91.2119,91.1489,91.1567,14200.0
2014-05-27 10:25:00,115.8,115.88,115.78,115.86,18200.0,91.1646,91.2276,91.1489,91.2119,18200.0
2014-05-27 10:30:00,115.88,116.0,115.88,115.98,14300.0,91.2276,91.3221,91.2276,91.3063,14300.0
2014-05-27 10:35:00,115.99,115.99,115.88,115.89,13100.0,91.3142,91.3142,91.2276,91.2355,13100.0
2014-05-27 10:40:00,115.89,115.99,115.89,115.99,8700.0,91.2355,91.3142,91.2355,91.3142,8700.0
2014-05-27 10:45:00,115.99,116.07,115.94,115.96,36200.0,91.3142,91.3772,91.2748,91.2906,36200.0
2014-05-27 10:50:00,115.96,116.02,115.93,116.0,9100.0,91.2906,91.3378,91.267,91.3221,9100.0
2014-05-27 10:55:00,116.01,116.04,115.95,116.01,8800.0,91.3299,91.3536,91.2827,91.3299,8800.0
2014-05-27 11:00:00,116.01,116.16,115.99,116.16,7600.0,91.3299,91.448,91.3142,91.448,7600.0
2014-05-27 11:05:00,116.17,116.21,116.13,116.13,8200.0,91.4559,91.4874,91.4244,91.4244,8200.0
2014-05-27 11:10:00,116.14,116.16,116.05,116.05,8800.0,91.4323,91.448,91.3614,91.3614,8800.0
2014-05-27 11:15:00,116.05,116.05,115.93,115.93,7500.0,91.3614,91.3614,91.267,91.267,7500.0
2014-05-27 11:20:00,115.9,115.94,115.87,115.89,6400.0,91.2433,91.2748,91.2197,91.2355,6400.0
2014-05-27 11:25:00,115.92,115.94,115.85,115.86,8100.0,91.2591,91.2748,91.204,91.2119,8100.0
2014-05-27 11:30:00,115.85,115.91,115.85,115.86,7000.0,91.204,91.2512,91.204,91.2119,7000.0
2014-05-27 11:35:00,115.84,115.91,115.82,115.9,6200.0,91.1961,91.2512,91.1804,91.2433,6200.0
2014-05-27 11:40:00,115.9,115.91,115.81,115.81,5800.0,91.2433,91.2512,91.1725,91.1725,5800.0
2014-05-27 11:45:00,115.83,115.89,115.79,115.89,8000.0,91.1882,91.2355,91.1567,91.2355,8000.0
2014-05-27 11:50:00,115.91,115.91,115.83,115.87,5600.0,91.2512,91.2512,91.1882,91.2197,5600.0
2014-05-27 11:55:00,115.87,115.96,115.87,115.88,4300.0,91.2197,91.2906,91.2197,91.2276,4300.0
2014-05-27 12:00:00,115.92,116.02,115.9,115.98,8000.0,91.2591,91.3378,91.2433,91.3063,8000.0
2014-05-27 12:05:00,116.0,116.09,115.99,116.08,9100.0,91.3221,91.3929,91.3142,91.385,9100.0
2014-05-27 12:10:00,116.09,116.2,116.08,116.2,4800.0,91.3929,91.4795,91.385,91.4795,4800.0
2014-05-27 12:15:00,116.2,116.21,116.16,116.16,4300.0,91.4795,91.4874,91.448,91.448,4300.0
2014-05-27 12:20:00,116.16,116.22,116.1,116.1,4400.0,91.448,91.4953,91.4008,91.4008,4400.0
2014-05-27 12:25:00,116.1,116.11,116.04,116.07,4600.0,91.4008,91.4087,91.3536,91.3772,4600.0
2014-05-27 12:30:00,116.07,116.07,115.99,116.04,7700.0,91.3772,91.3772,91.3142,91.3536,7700.0
2014-05-27 12:35:00,116.06,116.07,116.02,116.05,9100.0,91.3693,91.3772,91.3378,91.3614,9100.0
2014-05-27 12:40:00,116.07,116.08,115.95,116.02,5700.0,91.3772,91.385,91.2827,91.3378,5700.0
2014-05-27 12:45:00,116.01,116.03,115.98,116.03,4100.0,91.3299,91.3457,91.3063,91.3457,4100.0
2014-05-27 12:50:00,116.03,116.03,115.96,115.96,4900.0,91.3457,91.3457,91.2906,91.2906,4900.0
2014-05-27 12:55:00,115.94,115.98,115.94,115.96,8200.0,91.2748,91.3063,91.2748,91.2906,8200.0
2014-05-27 13:00:00,115.98,116.0,115.91,115.93,12000.0,91.3063,91.3221,91.2512,91.267,12000.0
2014-05-27 13:05:00,115.93,115.96,115.84,115.94,7600.0,91.267,91.2906,91.1961,91.2748,7600.0
2014-05-27 13:10:00,115.93,115.93,115.86,115.91,6000.0,91.267,91.267,91.2119,91.2512,6000.0
2014-05-27 13:15:00,115.93,115.96,115.9,115.92,11200.0,91.267,91.2906,91.2433,91.2591,11200.0
2014-05-27 13:20:00,115.94,115.95,115.86,115.86,6200.0,91.2748,91.2827,91.2119,91.2119,6200.0
2014-05-27 13:25:00,115.87,115.89,115.8,115.8,9100.0,91.2197,91.2355,91.1646,91.1646,9100.0
2014-05-27 13:30:00,115.81,115.83,115.76,115.77,9500.0,91.1725,91.1882,91.1331,91.141,9500.0
2014-05-27 13:35:00,115.79,115.86,115.78,115.84,9500.0,91.1567,91.2119,91.1489,91.1961,9500.0
2014-05-27 13:40:00,115.84,115.88,115.77,115.84,21200.0,91.1961,91.2276,91.141,91.1961,21200.0
2014-05-27 13:45:00,115.84,115.92,115.77,115.92,32900.0,91.1961,91.2591,91.141,91.2591,32900.0
2014-05-27 13:50:00,115.94,116.07,115.93,116.06,7000.0,91.2748,91.3772,91.267,91.3693,7000.0
2014-05-27 13:55:00,116.08,116.1,116.05,116.08,10000.0,91.385,91.4008,91.3614,91.385,10000.0
2014-05-27 14:00:00,116.07,116.09,116.03,116.09,7500.0,91.3772,91.3929,91.3457,91.3929,7500.0
2014-05-27 14:05:00,116.08,116.14,116.08,116.14,6000.0,91.385,91.4323,91.385,91.4323,6000.0
2014-05-27 14:10:00,116.14,116.16,116.07,116.16,7300.0,91.4323,91.448,91.3772,91.448,7300.0
2014-05-27 14:15:00,116.14,116.17,116.12,116.16,6900.0,91.4323,91.4559,91.4165,91.448,6900.0
2014-05-27 14:20:00,116.15,116.19,116.14,116.16,7200.0,91.4402,91.4716,91.4323,91.448,7200.0
2014-05-27 14:25:00,116.15,116.17,116.14,116.15,5800.0,91.4402,91.4559,91.4323,91.4402,5800.0
2014-05-27 14:30:00,116.14,116.15,116.08,116.1,12700.0,91.4323,91.4402,91.385,91.4008,12700.0
2014-05-27 14:35:00,116.1,116.1,116.04,116.04,6500.0,91.4008,91.4008,91.3536,91.3536,6500.0
2014-05-27 14:40:00,116.05,116.09,116.02,116.05,8300.0,91.3614,91.3929,91.3378,91.3614,8300.0
2014-05-27 14:45:00,116.05,116.08,116.04,116.07,6900.0,91.3614,91.385,91.3536,91.3772,6900.0
2014-05-27 14:50:00,116.08,116.15,116.08,116.15,8000.0,91.385,91.4402,91.385,91.4402,8000.0
2014-05-27 14:55:00,116.15,116.15,116.1,116.13,6700.0,91.4402,91.4402,91.4008,91.4244,6700.0
2014-05-27 15:00:00,116.13,116.15,116.12,116.15,8700.0,91.4244,91.4402,91.4165,91.4402,8700.0
2014-05-27 15:05:00,116.16,116.16,116.09,116.14,10000.0,91.448,91.448,91.3929,91.4323,10000.0
2014-05-27 15:10:00,116.14,116.23,116.14,116.22,8300.0,91.4323,91.5031,91.4323,91.4953,8300.0
2014-05-27 15:15:00,116.22,116.28,116.21,116.28,11000.0,91.4953,91.5425,91.4874,91.5425,11000.0
2014-05-27 15:20:00,116.27,116.35,116.26,116.34,16000.0,91.5346,91.5976,91.5268,91.5897,16000.0
2014-05-27 15:25:00,116.35,116.37,116.3,116.3,10300.0,91.5976,91.6134,91.5582,91.5582,10300.0
2014-05-27 15:30:00,116.29,116.32,116.24,116.3,14600.0,91.5504,91.574,91.511,91.5582,14600.0
2014-05-27 15:35:00,116.3,116.41,116.3,116.41,16900.0,91.5582,91.6448,91.5582,91.6448,16900.0
2014-05-27 15:40:00,116.41,116.47,116.4,116.45,27100.0,91.6448,91.6921,91.637,91.6763,27100.0
2014-05-27 15:45:00,116.44,116.48,116.43,116.45,26600.0,91.6685,91.7,91.6606,91.6763,26600.0
2014-05-27 15:50:00,116.46,116.48,116.38,116.39,20700.0,91.6842,91.7,91.6212,91.6291,20700.0
2014-05-27 15:55:00,116.38,116.4,116.28,116.36,49400.0,91.6212,91.637,91.5425,91.6055,49400.0
2014-05-28 09:30:00,116.07,117.0,115.56,116.75,91300.0,91.3772,92.1093,90.9757,91.9125,91300.0
2014-05-28 09:35:00,116.74,116.93,116.7,116.81,26400.0,91.9046,92.0542,91.8731,91.9597,26400.0
2014-05-28 09:40:00,116.83,117.26,116.76,117.15,33300.0,91.9755,92.314,91.9204,92.2274,33300.0
2014-05-28 09:45:00,117.12,117.49,116.94,117.46,28600.0,92.2038,92.4951,92.0621,92.4715,28600.0
2014-05-28 09:50:00,117.41,117.63,117.34,117.35,39500.0,92.4321,92.6053,92.377,92.3849,39500.0
2014-05-28 09:55:00,117.34,117.35,117.03,117.11,19500.0,92.377,92.3849,92.1329,92.1959,19500.0
2014-05-28 10:00:00,117.13,117.15,116.94,117.07,30300.0,92.2117,92.2274,92.0621,92.1644,30300.0
2014-05-28 10:05:00,117.07,117.1,117.0,117.06,22000.0,92.1644,92.1881,92.1093,92.1566,22000.0
2014-05-28 10:10:00,117.04,117.07,116.94,117.02,21100.0,92.1408,92.1644,92.0621,92.1251,21100.0
2014-05-28 10:15:00,117.03,117.08,116.99,117.04,27700.0,92.1329,92.1723,92.1015,92.1408,27700.0
2014-05-28 10:20:00,117.02,117.14,117.02,117.09,24700.0,92.1251,92.2195,92.1251,92.1802,24700.0
2014-05-28 10:25:00,117.09,117.14,117.06,117.07,16100.0,92.1802,92.2195,92.1566,92.1644,16100.0
2014-05-28 10:30:00,117.06,117.08,116.93,116.93,32400.0,92.1566,92.1723,92.0542,92.0542,32400.0
2014-05-28 10:35:00,116.89,117.01,116.85,116.94,20200.0,92.0227,92.1172,91.9912,92.0621,20200.0
2014-05-28 10:40:00,116.93,117.16,116.93,117.04,28700.0,92.0542,92.2353,92.0542,92.1408,28700.0
2014-05-28 10:45:00,117.02,117.11,116.94,117.11,18700.0,92.1251,92.1959,92.0621,92.1959,18700.0
2014-05-28 10:50:00,117.11,117.13,116.96,117.0,21200.0,92.1959,92.2117,92.0778,92.1093,21200.0
2014-05-28 10:55:00,117.01,117.14,116.95,117.07,18900.0,92.1172,92.2195,92.07,92.1644,18900.0
2014-05-28 11:00:00,117.06,117.13,117.03,117.08,13700.0,92.1566,92.2117,92.1329,92.1723,13700.0
2014-05-28 11:05:00,117.05,117.24,117.05,117.2,18900.0,92.1487,92.2983,92.1487,92.2668,18900.0
2014-05-28 11:10:00,117.2,117.29,117.2,117.24,16200.0,92.2668,92.3376,92.2668,92.2983,16200.0
2014-05-28 11:15:00,117.23,117.36,117.23,117.36,11400.0,92.2904,92.3927,92.2904,92.3927,11400.0
2014-05-28 11:20:00,117.37,117.38,117.27,117.29,13700.0,92.4006,92.4085,92.3219,92.3376,13700.0
2014-05-28 11:25:00,117.29,117.35,117.29,117.29,13100.0,92.3376,92.3849,92.3376,92.3376,13100.0
2014-05-28 11:30:00,117.32,117.32,117.24,117.26,12200.0,92.3613,92.3613,92.2983,92.314,12200.0
2014-05-28 11:35:00,117.25,117.28,117.2,117.23,10400.0,92.3061,92.3298,92.2668,92.2904,10400.0
2014-05-28 11:40:00,117.23,117.23,117.01,117.09,8100.0,92.2904,92.2904,92.1172,92.1802,8100.0
2014-05-28 11:45:00,117.08,117.12,117.05,117.07,10300.0,92.1723,92.2038,92.1487,92.1644,10300.0
2014-05-28 11:50:00,117.07,117.19,117.06,117.19,20400.0,92.1644,92.2589,92.1566,92.2589,20400.0
2014-05-28 11:55:00,117.19,117.21,117.09,117.21,17800.0,92.2589,92.2747,92.1802,92.2747,17800.0
2014-05-28 12:00:00,117.2,117.28,117.2,117.24,15500.0,92.2668,92.3298,92.2668,92.2983,15500.0
2014-05-28 12:05:00,117.23,117.34,117.23,117.32,24100.0,92.2904,92.377,92.2904,92.3613,24100.0
2014-05-28 12:10:00,117.32,117.41,117.32,117.41,21600.0,92.3613,92.4321,92.3613,92.4321,21600.0
2014-05-28 12:15:00,117.42,117.42,117.25,117.28,12300.0,92.44,92.44,92.3061,92.3298,12300.0
2014-05-28 12:20:00,117.31,117.32,117.17,117.17,11800.0,92.3534,92.3613,92.2432,92.2432,11800.0
2014-05-28 12:25:00,117.17,117.21,117.15,117.18,10600.0,92.2432,92.2747,92.2274,92.251,10600.0
2014-05-28 12:30:00,117.17,117.21,117.12,117.14,11700.0,92.2432,92.2747,92.2038,92.2195,11700.0
2014-05-28 12:35:00,117.15,117.2,117.15,117.17,8300.0,92.2274,92.2668,92.2274,92.2432,8300.0
2014-05-28 12:40:00,117.16,117.16,117.07,117.09,13800.0,92.2353,92.2353,92.1644,92.1802,13800.0
2014-05-28 12:45:00,117.09,117.19,117.09,117.12,7300.0,92.1802,92.2589,92.1802,92.2038,7300.0
2014-05-28 12:50:00,117.11,117.12,117.03,117.09,8500.0,92.1959,92.2038,92.1329,92.1802,8500.0
2014-05-28 12:55:00,117.09,117.09,116.98,116.98,6100.0,92.1802,92.1802,92.0936,92.0936,6100.0
2014-05-28 13:00:00,116.99,117.08,116.99,117.01,10100.0,92.1015,92.1723,92.1015,92.1172,10100.0
2014-05-28 13:05:00,117.02,117.02,116.97,117.0,5800.0,92.1251,92.1251,92.0857,92.1093,5800.0
2014-05-28 13:10:00,116.99,117.09,116.99,117.07,10200.0,92.1015,92.1802,92.1015,92.1644,10200.0
2014-05-28 13:15:00,117.07,117.21,117.06,117.21,13300.0,92.1644,92.2747,92.1566,92.2747,13300.0
2014-05-28 13:20:00,117.2,117.23,117.15,117.15,11800.0,92.2668,92.2904,92.2274,92.2274,11800.0
2014-05-28 13:25:00,117.12,117.14,117.1,117.14,8000.0,92.2038,92.2195,92.1881,92.2195,8000.0
2014-05-28 13:30:00,117.15,117.3,117.15,117.3,8200.0,92.2274,92.3455,92.2274,92.3455,8200.0
2014-05-28 13:35:00,117.29,117.36,117.29,117.35,13000.0,92.3376,92.3927,92.3376,92.3849,13000.0
2014-05-28 13:40:00,117.36,117.36,117.24,117.28,15200.0,92.3927,92.3927,92.2983,92.3298,15200.0
2014-05-28 13:45:00,117.27,117.3,117.18,117.19,14500.0,92.3219,92.3455,92.251,92.2589,14500.0
2014-05-28 13:50:00,117.18,117.23,117.14,117.2,11400.0,92.251,92.2904,92.2195,92.2668,11400.0
2014-05-28 13:55:00,117.2,117.21,117.13,117.15,11200.0,92.2668,92.2747,92.2117,92.2274,11200.0
2014-05-28 14:00:00,117.14,117.17,117.1,117.12,19700.0,92.2195,92.2432,92.1881,92.2038,19700.0
2014-05-28 14:05:00,117.12,117.14,117.1,117.14,10800.0,92.2038,92.2195,92.1881,92.2195,10800.0
2014-05-28 14:10:00,117.15,117.18,117.12,117.14,11500.0,92.2274,92.251,92.2038,92.2195,11500.0
2014-05-28 14:15:00,117.14,117.18,117.13,117.15,10800.0,92.2195,92.251,92.2117,92.2274,10800.0
2014-05-28 14:20:00,117.15,117.2,117.13,117.19,8300.0,92.2274,92.2668,92.2117,92.2589,8300.0
2014-05-28 14:25:00,117.19,117.19,117.11,117.12,9900.0,92.2589,92.2589,92.1959,92.2038,9900.0
2014-05-28 14:30:00,117.1,117.22,117.09,117.2,26200.0,92.1881,92.2825,92.1802,92.2668,26200.0
2014-05-28 14:35:00,117.2,117.31,117.2,117.3,12600.0,92.2668,92.3534,92.2668,92.3455,12600.0
2014-05-28 14:40:00,117.31,117.38,117.3,117.37,25200.0,92.3534,92.4085,92.3455,92.4006,25200.0
2014-05-28 14:45:00,117.37,117.54,117.36,117.52,53200.0,92.4006,92.5344,92.3927,92.5187,53200.0
2014-05-28 14:50:00,117.51,117.53,117.5,117.53,12500.0,92.5108,92.5266,92.503,92.5266,12500.0
2014-05-28 14:55:00,117.53,117.59,117.5,117.57,21900.0,92.5266,92.5738,92.503,92.5581,21900.0
2014-05-28 15:00:00,117.56,117.71,117.56,117.66,24600.0,92.5502,92.6683,92.5502,92.6289,24600.0
2014-05-28 15:05:00,117.66,117.69,117.54,117.6,20500.0,92.6289,92.6525,92.5344,92.5817,20500.0
2014-05-28 15:10:00,117.6,117.62,117.51,117.51,23400.0,92.5817,92.5974,92.5108,92.5108,23400.0
2014-05-28 15:15:00,117.52,117.7,117.52,117.69,30800.0,92.5187,92.6604,92.5187,92.6525,30800.0
2014-05-28 15:20:00,117.7,117.75,117.67,117.74,60500.0,92.6604,92.6998,92.6368,92.6919,60500.0
2014-05-28 15:25:00,117.72,117.73,117.59,117.61,27900.0,92.6762,92.684,92.5738,92.5896,27900.0
2014-05-28 15:30:00,117.61,117.64,117.6,117.63,32200.0,92.5896,92.6132,92.5817,92.6053,32200.0
2014-05-28 15:35:00,117.62,117.66,117.59,117.63,55000.0,92.5974,92.6289,92.5738,92.6053,55000.0
2014-05-28 15:40:00,117.63,117.65,117.6,117.62,43100.0,92.6053,92.621,92.5817,92.5974,43100.0
2014-05-28 15:45:00,117.63,117.67,117.61,117.66,72900.0,92.6053,92.6368,92.5896,92.6289,72900.0
2014-05-28 15:50:00,117.66,117.66,117.52,117.52,75900.0,92.6289,92.6289,92.5187,92.5187,75900.0
2014-05-28 15:55:00,117.53,117.63,117.51,117.56,130300.0,92.5266,92.6053,92.5108,92.5502,130300.0
2014-05-29 09:30:00,117.53,117.73,116.83,117.66,69000.0,92.5266,92.684,91.9755,92.6289,69000.0
2014-05-29 09:35:00,117.73,117.78,117.39,117.39,19700.0,92.684,92.7234,92.4164,92.4164,19700.0
2014-05-29 09:40:00,117.46,117.67,117.38,117.55,14200.0,92.4715,92.6368,92.4085,92.5423,14200.0
2014-05-29 09:45:00,117.54,117.64,117.49,117.53,18000.0,92.5344,92.6132,92.4951,92.5266,18000.0
2014-05-29 09:50:00,117.54,117.59,117.24,117.57,25800.0,92.5344,92.5738,92.2983,92.5581,25800.0
2014-05-29 09:55:00,117.57,117.63,117.55,117.58,18900.0,92.5581,92.6053,92.5423,92.5659,18900.0
2014-05-29 10:00:00,117.57,117.75,117.54,117.75,13200.0,92.5581,92.6998,92.5344,92.6998,13200.0
2014-05-29 10:05:00,117.74,117.74,117.58,117.68,17300.0,92.6919,92.6919,92.5659,92.6447,17300.0
2014-05-29 10:10:00,117.68,117.69,117.39,117.52,28100.0,92.6447,92.6525,92.4164,92.5187,28100.0
2014-05-29 10:15:00,117.49,117.61,117.47,117.61,16300.0,92.4951,92.5896,92.4793,92.5896,16300.0
2014-05-29 10:20:00,117.59,117.68,117.57,117.62,11600.0,92.5738,92.6447,92.5581,92.5974,11600.0
2014-05-29 10:25:00,117.61,117.63,117.54,117.63,7500.0,92.5896,92.6053,92.5344,92.6053,7500.0
2014-05-29 10:30:00,117.65,117.71,117.59,117.61,26400.0,92.621,92.6683,92.5738,92.5896,26400.0
2014-05-29 10:35:00,117.63,117.82,117.63,117.78,20000.0,92.6053,92.7549,92.6053,92.7234,20000.0
2014-05-29 10:40:00,117.75,117.92,117.73,117.89,17800.0,92.6998,92.8336,92.684,92.81,17800.0
2014-05-29 10:45:00,117.9,117.95,117.87,117.94,16700.0,92.8179,92.8572,92.7942,92.8494,16700.0
2014-05-29 10:50:00,117.95,117.99,117.93,117.99,10800.0,92.8572,92.8887,92.8415,92.8887,10800.0
2014-05-29 10:55:00,117.99,118.04,117.98,118.03,47700.0,92.8887,92.9281,92.8808,92.9202,47700.0
2014-05-29 11:00:00,118.03,118.03,117.92,117.97,18400.0,92.9202,92.9202,92.8336,92.873,18400.0
2014-05-29 11:05:00,117.95,118.04,117.92,118.04,6900.0,92.8572,92.9281,92.8336,92.9281,6900.0
2014-05-29 11:10:00,118.03,118.09,117.96,118.09,11600.0,92.9202,92.9674,92.8651,92.9674,11600.0
2014-05-29 11:15:00,118.08,118.11,118.05,118.11,6700.0,92.9596,92.9832,92.9359,92.9832,6700.0
2014-05-29 11:20:00,118.1,118.1,118.01,118.05,9600.0,92.9753,92.9753,92.9045,92.9359,9600.0
2014-05-29 11:25:00,118.05,118.09,118.02,118.07,7300.0,92.9359,92.9674,92.9123,92.9517,7300.0
2014-05-29 11:30:00,118.06,118.15,118.06,118.09,11600.0,92.9438,93.0147,92.9438,92.9674,11600.0
2014-05-29 11:35:00,118.09,118.15,118.09,118.15,7000.0,92.9674,93.0147,92.9674,93.0147,7000.0
2014-05-29 11:40:00,118.16,118.16,118.02,118.03,10500.0,93.0225,93.0225,92.9123,92.9202,10500.0
2014-05-29 11:45:00,118.05,118.1,118.05,118.1,6900.0,92.9359,92.9753,92.9359,92.9753,6900.0
2014-05-29 11:50:00,118.1,118.18,118.06,118.15,18500.0,92.9753,93.0383,92.9438,93.0147,18500.0
2014-05-29 11:55:00,118.15,118.16,118.08,118.14,8000.0,93.0147,93.0225,92.9596,93.0068,8000.0
2014-05-29 12:00:00,118.14,118.19,118.14,118.17,10100.0,93.0068,93.0462,93.0068,93.0304,10100.0
2014-05-29 12:05:00,118.17,118.19,117.99,118.06,22600.0,93.0304,93.0462,92.8887,92.9438,22600.0
2014-05-29 12:10:00,118.05,118.06,117.87,117.92,73900.0,92.9359,92.9438,92.7942,92.8336,73900.0
2014-05-29 12:15:00,117.92,117.96,117.76,117.94,26400.0,92.8336,92.8651,92.7076,92.8494,26400.0
2014-05-29 12:20:00,117.91,117.94,117.86,117.91,6900.0,92.8257,92.8494,92.7864,92.8257,6900.0
2014-05-29 12:25:00,117.9,118.0,117.85,117.96,89700.0,92.8179,92.8966,92.7785,92.8651,89700.0
2014-05-29 12:30:00,117.97,118.0,117.94,117.96,22100.0,92.873,92.8966,92.8494,92.8651,22100.0
2014-05-29 12:35:00,117.96,118.05,117.96,118.02,8000.0,92.8651,92.9359,92.8651,92.9123,8000.0
2014-05-29 12:40:00,118.02,118.07,118.0,118.06,7300.0,92.9123,92.9517,92.8966,92.9438,7300.0
2014-05-29 12:45:00,118.07,118.08,118.02,118.05,13600.0,92.9517,92.9596,92.9123,92.9359,13600.0
2014-05-29 12:50:00,118.05,118.07,118.01,118.04,7700.0,92.9359,92.9517,92.9045,92.9281,7700.0
2014-05-29 12:55:00,118.01,118.03,117.96,117.97,16900.0,92.9045,92.9202,92.8651,92.873,16900.0
2014-05-29 13:00:00,117.97,118.01,117.95,117.98,17900.0,92.873,92.9045,92.8572,92.8808,17900.0
2014-05-29 13:05:00,117.98,118.0,117.95,117.98,14500.0,92.8808,92.8966,92.8572,92.8808,14500.0
2014-05-29 13:10:00,117.98,117.98,117.73,117.78,49100.0,92.8808,92.8808,92.684,92.7234,49100.0
2014-05-29 13:15:00,117.79,117.79,117.73,117.77,10300.0,92.7313,92.7313,92.684,92.7155,10300.0
2014-05-29 13:20:00,117.79,117.8,117.64,117.71,8300.0,92.7313,92.7391,92.6132,92.6683,8300.0
2014-05-29 13:25:00,117.71,117.72,117.65,117.65,11200.0,92.6683,92.6762,92.621,92.621,11200.0
2014-05-29 13:30:00,117.64,117.64,117.59,117.62,10600.0,92.6132,92.6132,92.5738,92.5974,10600.0
2014-05-29 13:35:00,117.63,117.67,117.61,117.67,4500.0,92.6053,92.6368,92.5896,92.6368,4500.0
2014-05-29 13:40:00,117.67,117.67,117.46,117.49,28100.0,92.6368,92.6368,92.4715,92.4951,28100.0
2014-05-29 13:45:00,117.5,117.55,117.47,117.54,17000.0,92.503,92.5423,92.4793,92.5344,17000.0
2014-05-29 13:50:00,117.53,117.55,117.46,117.51,6800.0,92.5266,92.5423,92.4715,92.5108,6800.0
2014-05-29 13:55:00,117.51,117.52,117.45,117.47,7500.0,92.5108,92.5187,92.4636,92.4793,7500.0
2014-05-29 14:00:00,117.46,117.56,117.46,117.56,16000.0,92.4715,92.5502,92.4715,92.5502,16000.0
2014-05-29 14:05:00,117.55,117.75,117.55,117.75,13400.0,92.5423,92.6998,92.5423,92.6998,13400.0
2014-05-29 14:10:00,117.77,117.89,117.77,117.87,13500.0,92.7155,92.81,92.7155,92.7942,13500.0
2014-05-29 14:15:00,117.88,117.99,117.87,117.93,12100.0,92.8021,92.8887,92.7942,92.8415,12100.0
2014-05-29 14:20:00,117.92,117.99,117.87,117.97,10700.0,92.8336,92.8887,92.7942,92.873,10700.0
2014-05-29 14:25:00,117.98,117.98,117.86,117.9,24700.0,92.8808,92.8808,92.7864,92.8179,24700.0
2014-05-29 14:30:00,117.88,117.92,117.86,117.89,10100.0,92.8021,92.8336,92.7864,92.81,10100.0
2014-05-29 14:35:00,117.89,117.96,117.87,117.93,27200.0,92.81,92.8651,92.7942,92.8415,27200.0
2014-05-29 14:40:00,117.94,117.98,117.89,117.91,23300.0,92.8494,92.8808,92.81,92.8257,23300.0
2014-05-29 14:45:00,117.91,118.0,117.9,117.98,14500.0,92.8257,92.8966,92.8179,92.8808,14500.0
2014-05-29 14:50:00,117.97,117.99,117.94,117.94,14400.0,92.873,92.8887,92.8494,92.8494,14400.0
2014-05-29 14:55:00,117.94,117.96,117.89,117.9,14700.0,92.8494,92.8651,92.81,92.8179,14700.0
2014-05-29 15:00:00,117.91,117.99,117.89,117.94,19600.0,92.8257,92.8887,92.81,92.8494,19600.0
2014-05-29 15:05:00,117.94,117.94,117.9,117.93,11800.0,92.8494,92.8494,92.8179,92.8415,11800.0
2014-05-29 15:10:00,117.92,117.93,117.88,117.93,11100.0,92.8336,92.8415,92.8021,92.8415,11100.0
2014-05-29 15:15:00,117.93,117.95,117.84,117.85,12200.0,92.8415,92.8572,92.7706,92.7785,12200.0
2014-05-29 15:20:00,117.83,117.94,117.83,117.91,16300.0,92.7628,92.8494,92.7628,92.8257,16300.0
2014-05-29 15:25:00,117.92,117.97,117.92,117.95,15200.0,92.8336,92.873,92.8336,92.8572,15200.0
2014-05-29 15:30:00,117.96,117.99,117.91,117.98,19300.0,92.8651,92.8887,92.8257,92.8808,19300.0
2014-05-29 15:35:00,117.99,118.01,117.93,117.95,23600.0,92.8887,92.9045,92.8415,92.8572,23600.0
2014-05-29 15:40:00,117.93,117.95,117.91,117.94,18000.0,92.8415,92.8572,92.8257,92.8494,18000.0
2014-05-29 15:45:00,117.94,117.99,117.91,117.96,22300.0,92.8494,92.8887,92.8257,92.8651,22300.0
2014-05-29 15:50:00,117.97,118.01,117.96,117.99,31200.0,92.873,92.9045,92.8651,92.8887,31200.0
2014-05-29 15:55:00,117.98,117.99,117.92,117.95,35300.0,92.8808,92.8887,92.8336,92.8572,35300.0
2014-05-30 09:30:00,117.7,117.85,117.24,117.25,25100.0,92.6604,92.7785,92.2983,92.3061,25100.0
2014-05-30 09:35:00,117.19,117.53,116.97,117.37,15700.0,92.2589,92.5266,92.0857,92.4006,15700.0
2014-05-30 09:40:00,117.35,117.78,117.32,117.7,18600.0,92.3849,92.7234,92.3613,92.6604,18600.0
2014-05-30 09:45:00,117.71,117.74,117.46,117.5,12600.0,92.6683,92.6919,92.4715,92.503,12600.0
2014-05-30 09:50:00,117.5,117.53,117.37,117.45,18400.0,92.503,92.5266,92.4006,92.4636,18400.0
2014-05-30 09:55:00,117.45,117.45,117.26,117.35,14200.0,92.4636,92.4636,92.314,92.3849,14200.0
2014-05-30 10:00:00,117.35,117.57,117.27,117.53,22800.0,92.3849,92.5581,92.3219,92.5266,22800.0
2014-05-30 10:05:00,117.55,117.78,117.51,117.73,14100.0,92.5423,92.7234,92.5108,92.684,14100.0
2014-05-30 10:10:00,117.73,117.84,117.63,117.77,17100.0,92.684,92.7706,92.6053,92.7155,17100.0
2014-05-30 10:15:00,117.76,117.84,117.71,117.72,15100.0,92.7076,92.7706,92.6683,92.6762,15100.0
2014-05-30 10:20:00,117.72,117.73,117.64,117.64,13400.0,92.6762,92.684,92.6132,92.6132,13400.0
2014-05-30 10:25:00,117.64,117.78,117.62,117.75,19400.0,92.6132,92.7234,92.5974,92.6998,19400.0
2014-05-30 10:30:00,117.76,117.85,117.76,117.83,13200.0,92.7076,92.7785,92.7076,92.7628,13200.0
2014-05-30 10:35:00,117.83,117.84,117.68,117.71,15400.0,92.7628,92.7706,92.6447,92.6683,15400.0
2014-05-30 10:40:00,117.71,117.74,117.68,117.71,12800.0,92.6683,92.6919,92.6447,92.6683,12800.0
2014-05-30 10:45:00,117.72,117.72,117.58,117.6,13700.0,92.6762,92.6762,92.5659,92.5817,13700.0
2014-05-30 10:50:00,117.6,117.72,117.59,117.69,9500.0,92.5817,92.6762,92.5738,92.6525,9500.0
2014-05-30 10:55:00,117.69,117.7,117.56,117.59,14600.0,92.6525,92.6604,92.5502,92.5738,14600.0
2014-05-30 11:00:00,117.58,117.67,117.56,117.57,16500.0,92.5659,92.6368,92.5502,92.5581,16500.0
2014-05-30 11:05:00,117.59,117.61,117.48,117.49,22500.0,92.5738,92.5896,92.4872,92.4951,22500.0
2014-05-30 11:10:00,117.49,117.49,117.34,117.35,26800.0,92.4951,92.4951,92.377,92.3849,26800.0
2014-05-30 11:15:00,117.35,117.35,117.15,117.17,41100.0,92.3849,92.3849,92.2274,92.2432,41100.0
2014-05-30 11:20:00,117.18,117.26,117.1,117.26,58500.0,92.251,92.314,92.1881,92.314,58500.0
2014-05-30 11:25:00,117.27,117.31,117.26,117.29,22600.0,92.3219,92.3534,92.314,92.3376,22600.0
2014-05-30 11:30:00,117.29,117.35,117.28,117.35,18300.0,92.3376,92.3849,92.3298,92.3849,18300.0
2014-05-30 11:35:00,117.34,117.35,117.31,117.31,17300.0,92.377,92.3849,92.3534,92.3534,17300.0
2014-05-30 11:40:00,117.33,117.48,117.31,117.43,16600.0,92.3691,92.4872,92.3534,92.4478,16600.0
2014-05-30 11:45:00,117.43,117.53,117.43,117.53,10400.0,92.4478,92.5266,92.4478,92.5266,10400.0
2014-05-30 11:50:00,117.54,117.54,117.48,117.51,13700.0,92.5344,92.5344,92.4872,92.5108,13700.0
2014-05-30 11:55:00,117.5,117.53,117.47,117.48,15800.0,92.503,92.5266,92.4793,92.4872,15800.0
2014-05-30 12:00:00,117.48,117.53,117.48,117.52,12100.0,92.4872,92.5266,92.4872,92.5187,12100.0
2014-05-30 12:05:00,117.51,117.59,117.51,117.52,7900.0,92.5108,92.5738,92.5108,92.5187,7900.0
2014-05-30 12:10:00,117.54,117.54,117.48,117.48,8500.0,92.5344,92.5344,92.4872,92.4872,8500.0
2014-05-30 12:15:00,117.47,117.55,117.47,117.51,9300.0,92.4793,92.5423,92.4793,92.5108,9300.0
2014-05-30 12:20:00,117.52,117.55,117.46,117.47,12200.0,92.5187,92.5423,92.4715,92.4793,12200.0
2014-05-30 12:25:00,117.47,117.47,117.37,117.39,11500.0,92.4793,92.4793,92.4006,92.4164,11500.0
2014-05-30 12:30:00,117.39,117.42,117.2,117.2,10600.0,92.4164,92.44,92.2668,92.2668,10600.0
2014-05-30 12:35:00,117.2,117.25,117.17,117.17,11100.0,92.2668,92.3061,92.2432,92.2432,11100.0
2014-05-30 12:40:00,117.17,117.33,117.1,117.32,18000.0,92.2432,92.3691,92.1881,92.3613,18000.0
2014-05-30 12:45:00,117.34,117.42,117.33,117.42,15000.0,92.377,92.44,92.3691,92.44,15000.0
2014-05-30 12:50:00,117.43,117.5,117.43,117.43,16900.0,92.4478,92.503,92.4478,92.4478,16900.0
2014-05-30 12:55:00,117.43,117.5,117.41,117.5,10800.0,92.4478,92.503,92.4321,92.503,10800.0
2014-05-30 13:00:00,117.5,117.6,117.47,117.6,14500.0,92.503,92.5817,92.4793,92.5817,14500.0
2014-05-30 13:05:00,117.6,117.63,117.59,117.62,8100.0,92.5817,92.6053,92.5738,92.5974,8100.0
2014-05-30 13:10:00,117.63,117.66,117.61,117.66,11800.0,92.6053,92.6289,92.5896,92.6289,11800.0
2014-05-30 13:15:00,117.66,117.66,117.6,117.6,12500.0,92.6289,92.6289,92.5817,92.5817,12500.0
2014-05-30 13:20:00,117.6,117.61,117.53,117.55,13100.0,92.5817,92.5896,92.5266,92.5423,13100.0
2014-05-30 13:25:00,117.56,117.61,117.55,117.6,8600.0,92.5502,92.5896,92.5423,92.5817,8600.0
2014-05-30 13:30:00,117.6,117.6,117.51,117.56,10000.0,92.5817,92.5817,92.5108,92.5502,10000.0
2014-05-30 13:35:00,117.56,117.57,117.45,117.49,11800.0,92.5502,92.5581,92.4636,92.4951,11800.0
2014-05-30 13:40:00,117.51,117.52,117.42,117.45,12700.0,92.5108,92.5187,92.44,92.4636,12700.0
2014-05-30 13:45:00,117.46,117.49,117.42,117.42,9300.0,92.4715,92.4951,92.44,92.44,9300.0
2014-05-30 13:50:00,117.43,117.45,117.4,117.45,7600.0,92.4478,92.4636,92.4242,92.4636,7600.0
2014-05-30 13:55:00,117.46,117.48,117.45,117.47,8100.0,92.4715,92.4872,92.4636,92.4793,8100.0
2014-05-30 14:00:00,117.47,117.56,117.46,117.56,9700.0,92.4793,92.5502,92.4715,92.5502,9700.0
2014-05-30 14:05:00,117.57,117.73,117.57,117.71,6800.0,92.5581,92.684,92.5581,92.6683,6800.0
2014-05-30 14:10:00,117.71,117.76,117.71,117.74,9900.0,92.6683,92.7076,92.6683,92.6919,9900.0
2014-05-30 14:15:00,117.75,117.8,117.74,117.8,9500.0,92.6998,92.7391,92.6919,92.7391,9500.0
2014-05-30 14:20:00,117.8,117.83,117.77,117.81,9700.0,92.7391,92.7628,92.7155,92.747,9700.0
2014-05-30 14:25:00,117.82,117.86,117.81,117.83,9000.0,92.7549,92.7864,92.747,92.7628,9000.0
2014-05-30 14:30:00,117.83,117.83,117.7,117.73,15900.0,92.7628,92.7628,92.6604,92.684,15900.0
2014-05-30 14:35:00,117.73,117.78,117.71,117.71,8900.0,92.684,92.7234,92.6683,92.6683,8900.0
2014-05-30 14:40:00,117.72,117.78,117.71,117.72,20100.0,92.6762,92.7234,92.6683,92.6762,20100.0
2014-05-30 14:45:00,117.71,117.8,117.71,117.72,19000.0,92.6683,92.7391,92.6683,92.6762,19000.0
2014-05-30 14:50:00,117.73,117.84,117.73,117.84,14900.0,92.684,92.7706,92.684,92.7706,14900.0
2014-05-30 14:55:00,117.84,117.86,117.74,117.74,16600.0,92.7706,92.7864,92.6919,92.6919,16600.0
2014-05-30 15:00:00,117.74,117.75,117.61,117.71,16900.0,92.6919,92.6998,92.5896,92.6683,16900.0
2014-05-30 15:05:00,117.72,117.83,117.72,117.83,10000.0,92.6762,92.7628,92.6762,92.7628,10000.0
2014-05-30 15:10:00,117.84,117.9,117.83,117.89,11600.0,92.7706,92.8179,92.7628,92.81,11600.0
2014-05-30 15:15:00,117.89,117.92,117.88,117.88,10100.0,92.81,92.8336,92.8021,92.8021,10100.0
2014-05-30 15:20:00,117.88,117.93,117.83,117.85,21700.0,92.8021,92.8415,92.7628,92.7785,21700.0
2014-05-30 15:25:00,117.83,117.93,117.77,117.9,16100.0,92.7628,92.8415,92.7155,92.8179,16100.0
2014-05-30 15:30:00,117.91,118.08,117.9,118.07,15100.0,92.8257,92.9596,92.8179,92.9517,15100.0
2014-05-30 15:35:00,118.08,118.15,118.02,118.03,38700.0,92.9596,93.0147,92.9123,92.9202,38700.0
2014-05-30 15:40:00,118.05,118.16,118.04,118.15,21100.0,92.9359,93.0225,92.9281,93.0147,21100.0
2014-05-30 15:45:00,118.17,118.22,118.14,118.17,45100.0,93.0304,93.0698,93.0068,93.0304,45100.0
2014-05-30 15:50:00,118.17,118.2,118.06,118.07,28500.0,93.0304,93.054,92.9438,92.9517,28500.0
2014-05-30 15:55:00,118.08,118.19,118.07,118.12,90700.0,92.9596,93.0462,92.9517,92.9911,90700.0
2014-06-02 09:30:00,118.11,118.2,117.87,117.87,37400.0,92.9832,93.054,92.7942,92.7942,37400.0
2014-06-02 09:35:00,117.91,118.3,117.91,118.23,11700.0,92.8257,93.1328,92.8257,93.0777,11700.0
2014-06-02 09:40:00,118.26,118.31,118.09,118.2,14400.0,93.1013,93.1406,92.9674,93.054,14400.0
2014-06-02 09:45:00,118.26,118.27,118.04,118.08,9800.0,93.1013,93.1091,92.9281,92.9596,9800.0
2014-06-02 09:50:00,118.1,118.36,118.08,118.26,12200.0,92.9753,93.18,92.9596,93.1013,12200.0
2014-06-02 09:55:00,118.25,118.25,117.96,118.02,8000.0,93.0934,93.0934,92.8651,92.9123,8000.0
2014-06-02 10:00:00,118.03,118.07,117.73,117.73,15500.0,92.9202,92.9517,92.684,92.684,15500.0
2014-06-02 10:05:00,117.71,117.75,117.63,117.66,10800.0,92.6683,92.6998,92.6053,92.6289,10800.0
2014-06-02 10:10:00,117.64,117.95,117.64,117.94,12900.0,92.6132,92.8572,92.6132,92.8494,12900.0
2014-06-02 10:15:00,117.94,117.97,117.81,117.87,27600.0,92.8494,92.873,92.747,92.7942,27600.0
2014-06-02 10:20:00,117.92,117.99,117.84,117.99,14800.0,92.8336,92.8887,92.7706,92.8887,14800.0
2014-06-02 10:25:00,117.95,118.23,117.92,118.22,10300.0,92.8572,93.0777,92.8336,93.0698,10300.0
2014-06-02 10:30:00,118.17,118.2,118.03,118.05,12300.0,93.0304,93.054,92.9202,92.9359,12300.0
2014-06-02 10:35:00,118.08,118.24,118.08,118.21,11800.0,92.9596,93.0855,92.9596,93.0619,11800.0
2014-06-02 10:40:00,118.21,118.21,118.03,118.16,23900.0,93.0619,93.0619,92.9202,93.0225,23900.0
2014-06-02 10:45:00,118.14,118.14,117.85,117.89,14600.0,93.0068,93.0068,92.7785,92.81,14600.0
2014-06-02 10:50:00,117.89,118.02,117.85,118.02,8100.0,92.81,92.9123,92.7785,92.9123,8100.0
2014-06-02 10:55:00,118.03,118.28,118.02,118.23,13300.0,92.9202,93.117,92.9123,93.0777,13300.0
2014-06-02 11:00:00,118.23,118.27,118.17,118.24,8400.0,93.0777,93.1091,93.0304,93.0855,8400.0
2014-06-02 11:05:00,118.24,118.32,118.24,118.31,10000.0,93.0855,93.1485,93.0855,93.1406,10000.0
2014-06-02 11:10:00,118.32,118.38,118.29,118.33,11300.0,93.1485,93.1957,93.1249,93.1564,11300.0
2014-06-02 11:15:00,118.33,118.38,118.31,118.35,6800.0,93.1564,93.1957,93.1406,93.1721,6800.0
2014-06-02 11:20:00,118.36,118.45,118.36,118.38,10500.0,93.18,93.2509,93.18,93.1957,10500.0
2014-06-02 11:25:00,118.38,118.48,118.31,118.42,15800.0,93.1957,93.2745,93.1406,93.2272,15800.0
2014-06-02 11:30:00,118.42,118.44,118.34,118.36,8500.0,93.2272,93.243,93.1643,93.18,8500.0
2014-06-02 11:35:00,118.37,118.42,118.35,118.36,7300.0,93.1879,93.2272,93.1721,93.18,7300.0
2014-06-02 11:40:00,118.35,118.41,118.35,118.41,9900.0,93.1721,93.2194,93.1721,93.2194,9900.0
2014-06-02 11:45:00,118.4,118.46,118.35,118.38,9100.0,93.2115,93.2587,93.1721,93.1957,9100.0
2014-06-02 11:50:00,118.38,118.45,118.34,118.4,8500.0,93.1957,93.2509,93.1643,93.2115,8500.0
2014-06-02 11:55:00,118.42,118.42,118.28,118.28,8200.0,93.2272,93.2272,93.117,93.117,8200.0
2014-06-02 12:00:00,118.29,118.3,118.18,118.18,9700.0,93.1249,93.1328,93.0383,93.0383,9700.0
2014-06-02 12:05:00,118.16,118.23,118.16,118.22,4700.0,93.0225,93.0777,93.0225,93.0698,4700.0
2014-06-02 12:10:00,118.24,118.27,118.15,118.16,10100.0,93.0855,93.1091,93.0147,93.0225,10100.0
2014-06-02 12:15:00,118.16,118.24,118.16,118.21,5500.0,93.0225,93.0855,93.0225,93.0619,5500.0
2014-06-02 12:20:00,118.2,118.31,118.2,118.27,6100.0,93.054,93.1406,93.054,93.1091,6100.0
2014-06-02 12:25:00,118.27,118.3,118.25,118.28,6500.0,93.1091,93.1328,93.0934,93.117,6500.0
2014-06-02 12:30:00,118.28,118.28,118.23,118.24,9000.0,93.117,93.117,93.0777,93.0855,9000.0
2014-06-02 12:35:00,118.27,118.29,118.24,118.24,8100.0,93.1091,93.1249,93.0855,93.0855,8100.0
2014-06-02 12:40:00,118.23,118.28,118.23,118.25,8200.0,93.0777,93.117,93.0777,93.0934,8200.0
2014-06-02 12:45:00,118.24,118.28,118.24,118.24,4100.0,93.0855,93.117,93.0855,93.0855,4100.0
2014-06-02 12:50:00,118.24,118.27,118.21,118.26,5200.0,93.0855,93.1091,93.0619,93.1013,5200.0
2014-06-02 12:55:00,118.27,118.29,118.25,118.25,8700.0,93.1091,93.1249,93.0934,93.0934,8700.0
2014-06-02 13:00:00,118.26,118.27,118.2,118.2,7700.0,93.1013,93.1091,93.054,93.054,7700.0
2014-06-02 13:05:00,118.2,118.21,118.11,118.13,9200.0,93.054,93.0619,92.9832,92.9989,9200.0
2014-06-02 13:10:00,118.13,118.17,118.12,118.16,11200.0,92.9989,93.0304,92.9911,93.0225,11200.0
2014-06-02 13:15:00,118.16,118.18,118.15,118.18,7200.0,93.0225,93.0383,93.0147,93.0383,7200.0
2014-06-02 13:20:00,118.19,118.22,118.16,118.19,9200.0,93.0462,93.0698,93.0225,93.0462,9200.0
2014-06-02 13:25:00,118.18,118.23,118.17,118.18,10100.0,93.0383,93.0777,93.0304,93.0383,10100.0
2014-06-02 13:30:00,118.18,118.18,118.12,118.13,13500.0,93.0383,93.0383,92.9911,92.9989,13500.0
2014-06-02 13:35:00,118.13,118.19,118.09,118.11,22900.0,92.9989,93.0462,92.9674,92.9832,22900.0
2014-06-02 13:40:00,118.12,118.22,118.09,118.22,7700.0,92.9911,93.0698,92.9674,93.0698,7700.0
2014-06-02 13:45:00,118.19,118.22,118.15,118.17,6400.0,93.0462,93.0698,93.0147,93.0304,6400.0
2014-06-02 13:50:00,118.17,118.23,118.15,118.19,7300.0,93.0304,93.0777,93.0147,93.0462,7300.0
2014-06-02 13:55:00,118.19,118.23,118.19,118.22,5500.0,93.0462,93.0777,93.0462,93.0698,5500.0
2014-06-02 14:00:00,118.22,118.26,118.22,118.24,11300.0,93.0698,93.1013,93.0698,93.0855,11300.0
2014-06-02 14:05:00,118.24,118.24,118.2,118.22,9000.0,93.0855,93.0855,93.054,93.0698,9000.0
2014-06-02 14:10:00,118.23,118.23,118.16,118.18,11100.0,93.0777,93.0777,93.0225,93.0383,11100.0
2014-06-02 14:15:00,118.19,118.26,118.17,118.22,13300.0,93.0462,93.1013,93.0304,93.0698,13300.0
2014-06-02 14:20:00,118.22,118.27,118.22,118.27,12500.0,93.0698,93.1091,93.0698,93.1091,12500.0
2014-06-02 14:25:00,118.26,118.26,118.23,118.26,16200.0,93.1013,93.1013,93.0777,93.1013,16200.0
2014-06-02 14:30:00,118.26,118.26,118.19,118.2,19000.0,93.1013,93.1013,93.0462,93.054,19000.0
2014-06-02 14:35:00,118.21,118.23,118.19,118.21,13100.0,93.0619,93.0777,93.0462,93.0619,13100.0
2014-06-02 14:40:00,118.21,118.23,118.17,118.17,11500.0,93.0619,93.0777,93.0304,93.0304,11500.0
2014-06-02 14:45:00,118.19,118.2,118.17,118.2,5600.0,93.0462,93.054,93.0304,93.054,5600.0
2014-06-02 14:50:00,118.19,118.19,118.14,118.15,15100.0,93.0462,93.0462,93.0068,93.0147,15100.0
2014-06-02 14:55:00,118.15,118.15,118.11,118.11,10500.0,93.0147,93.0147,92.9832,92.9832,10500.0
2014-06-02 15:00:00,118.11,118.12,118.07,118.12,13600.0,92.9832,92.9911,92.9517,92.9911,13600.0
2014-06-02 15:05:00,118.12,118.2,118.12,118.19,8200.0,92.9911,93.054,92.9911,93.0462,8200.0
2014-06-02 15:10:00,118.19,118.19,118.04,118.04,23000.0,93.0462,93.0462,92.9281,92.9281,23000.0
2014-06-02 15:15:00,118.05,118.12,118.05,118.12,11100.0,92.9359,92.9911,92.9359,92.9911,11100.0
2014-06-02 15:20:00,118.13,118.14,118.1,118.14,13900.0,92.9989,93.0068,92.9753,93.0068,13900.0
2014-06-02 15:25:00,118.14,118.16,118.14,118.15,12000.0,93.0068,93.0225,93.0068,93.0147,12000.0
2014-06-02 15:30:00,118.15,118.15,118.14,118.14,17500.0,93.0147,93.0147,93.0068,93.0068,17500.0
2014-06-02 15:35:00,118.15,118.22,118.14,118.2,27100.0,93.0147,93.0698,93.0068,93.054,27100.0
2014-06-02 15:40:00,118.2,118.22,118.19,118.2,20300.0,93.054,93.0698,93.0462,93.054,20300.0
2014-06-02 15:45:00,118.2,118.21,118.16,118.19,45600.0,93.054,93.0619,93.0225,93.0462,45600.0
2014-06-02 15:50:00,118.19,118.21,118.15,118.16,29600.0,93.0462,93.0619,93.0147,93.0225,29600.0
2014-06-02 15:55:00,118.16,118.2,117.96,118.03,145300.0,93.0225,93.054,92.8651,92.9202,145300.0
2014-06-03 09:30:00,117.0,117.7,117.0,117.44,91500.0,92.1093,92.6604,92.1093,92.4557,91500.0
2014-06-03 09:35:00,117.51,117.92,117.35,117.86,31800.0,92.5108,92.8336,92.3849,92.7864,31800.0
2014-06-03 09:40:00,117.75,117.98,117.71,117.96,39800.0,92.6998,92.8808,92.6683,92.8651,39800.0
2014-06-03 09:45:00,117.96,118.12,117.92,118.03,34200.0,92.8651,92.9911,92.8336,92.9202,34200.0
2014-06-03 09:50:00,118.03,118.31,117.98,118.31,29700.0,92.9202,93.1406,92.8808,93.1406,29700.0
2014-06-03 09:55:00,118.26,118.26,118.16,118.16,27000.0,93.1013,93.1013,93.0225,93.0225,27000.0
2014-06-03 10:00:00,118.17,118.35,118.06,118.35,25800.0,93.0304,93.1721,92.9438,93.1721,25800.0
2014-06-03 10:05:00,118.33,118.53,118.33,118.48,19700.0,93.1564,93.3138,93.1564,93.2745,19700.0
2014-06-03 10:10:00,118.5,118.57,118.45,118.56,18400.0,93.2902,93.3453,93.2509,93.3375,18400.0
2014-06-03 10:15:00,118.57,118.7,118.56,118.7,23000.0,93.3453,93.4477,93.3375,93.4477,23000.0
2014-06-03 10:20:00,118.69,118.76,118.54,118.54,32400.0,93.4398,93.4949,93.3217,93.3217,32400.0
2014-06-03 10:25:00,118.56,118.56,118.23,118.32,20100.0,93.3375,93.3375,93.0777,93.1485,20100.0
2014-06-03 10:30:00,118.34,118.52,118.34,118.52,21300.0,93.1643,93.306,93.1643,93.306,21300.0
2014-06-03 10:35:00,118.53,118.64,118.53,118.61,34700.0,93.3138,93.4004,93.3138,93.3768,34700.0
2014-06-03 10:40:00,118.61,118.64,118.45,118.45,24100.0,93.3768,93.4004,93.2509,93.2509,24100.0
2014-06-03 10:45:00,118.46,118.46,118.35,118.39,42800.0,93.2587,93.2587,93.1721,93.2036,42800.0
2014-06-03 10:50:00,118.38,118.47,118.31,118.31,28400.0,93.1957,93.2666,93.1406,93.1406,28400.0
2014-06-03 10:55:00,118.32,118.36,118.21,118.25,13700.0,93.1485,93.18,93.0619,93.0934,13700.0
2014-06-03 11:00:00,118.27,118.27,118.19,118.19,11000.0,93.1091,93.1091,93.0462,93.0462,11000.0
2014-06-03 11:05:00,118.19,118.23,118.1,118.1,37600.0,93.0462,93.0777,92.9753,92.9753,37600.0
2014-06-03 11:10:00,118.08,118.08,118.0,118.0,70800.0,92.9596,92.9596,92.8966,92.8966,70800.0
2014-06-03 11:15:00,118.0,118.19,118.0,118.19,14300.0,92.8966,93.0462,92.8966,93.0462,14300.0
2014-06-03 11:20:00,118.15,118.19,118.07,118.19,19800.0,93.0147,93.0462,92.9517,93.0462,19800.0
2014-06-03 11:25:00,118.21,118.21,118.08,118.12,8900.0,93.0619,93.0619,92.9596,92.9911,8900.0
2014-06-03 11:30:00,118.07,118.15,118.04,118.15,7500.0,92.9517,93.0147,92.9281,93.0147,7500.0
2014-06-03 11:35:00,118.14,118.16,118.04,118.06,8200.0,93.0068,93.0225,92.9281,92.9438,8200.0
2014-06-03 11:40:00,118.06,118.06,117.69,117.72,14000.0,92.9438,92.9438,92.6525,92.6762,14000.0
2014-06-03 11:45:00,117.73,117.8,117.72,117.76,7300.0,92.684,92.7391,92.6762,92.7076,7300.0
2014-06-03 11:50:00,117.78,117.8,117.74,117.78,7800.0,92.7234,92.7391,92.6919,92.7234,7800.0
2014-06-03 11:55:00,117.79,117.92,117.79,117.92,12200.0,92.7313,92.8336,92.7313,92.8336,12200.0
2014-06-03 12:00:00,117.91,118.01,117.91,118.0,8100.0,92.8257,92.9045,92.8257,92.8966,8100.0
2014-06-03 12:05:00,118.0,118.05,117.95,117.98,19100.0,92.8966,92.9359,92.8572,92.8808,19100.0
2014-06-03 12:10:00,117.96,118.01,117.94,118.0,13800.0,92.8651,92.9045,92.8494,92.8966,13800.0
2014-06-03 12:15:00,118.0,118.01,117.97,118.0,9300.0,92.8966,92.9045,92.873,92.8966,9300.0
2014-06-03 12:20:00,118.01,118.06,118.0,118.04,9400.0,92.9045,92.9438,92.8966,92.9281,9400.0
2014-06-03 12:25:00,118.04,118.08,118.02,118.07,8400.0,92.9281,92.9596,92.9123,92.9517,8400.0
2014-06-03 12:30:00,118.08,118.13,118.06,118.06,9200.0,92.9596,92.9989,92.9438,92.9438,9200.0
2014-06-03 12:35:00,118.07,118.08,117.96,117.99,13300.0,92.9517,92.9596,92.8651,92.8887,13300.0
2014-06-03 12:40:00,118.01,118.04,117.98,117.99,11300.0,92.9045,92.9281,92.8808,92.8887,11300.0
2014-06-03 12:45:00,117.98,118.03,117.97,118.01,6200.0,92.8808,92.9202,92.873,92.9045,6200.0
2014-06-03 12:50:00,118.02,118.02,117.96,117.96,8500.0,92.9123,92.9123,92.8651,92.8651,8500.0
2014-06-03 12:55:00,117.97,117.97,117.93,117.97,9200.0,92.873,92.873,92.8415,92.873,9200.0
2014-06-03 13:00:00,117.97,118.03,117.97,118.01,9000.0,92.873,92.9202,92.873,92.9045,9000.0
2014-06-03 13:05:00,118.0,118.2,118.0,118.2,8000.0,92.8966,93.054,92.8966,93.054,8000.0
2014-06-03 13:10:00,118.19,118.28,118.19,118.27,13500.0,93.0462,93.117,93.0462,93.1091,13500.0
2014-06-03 13:15:00,118.28,118.32,118.28,118.31,10600.0,93.117,93.1485,93.117,93.1406,10600.0
2014-06-03 13:20:00,118.3,118.35,118.27,118.35,5500.0,93.1328,93.1721,93.1091,93.1721,5500.0
2014-06-03 13:25:00,118.36,118.39,118.36,118.37,10700.0,93.18,93.2036,93.18,93.1879,10700.0
2014-06-03 13:30:00,118.38,118.38,118.35,118.37,15200.0,93.1957,93.1957,93.1721,93.1879,15200.0
2014-06-03 13:35:00,118.39,118.4,118.34,118.38,5700.0,93.2036,93.2115,93.1643,93.1957,5700.0
2014-06-03 13:40:00,118.4,118.4,118.26,118.26,11300.0,93.2115,93.2115,93.1013,93.1013,11300.0
2014-06-03 13:45:00,118.25,118.27,118.24,118.25,16500.0,93.0934,93.1091,93.0855,93.0934,16500.0
2014-06-03 13:50:00,118.25,118.3,118.24,118.3,5800.0,93.0934,93.1328,93.0855,93.1328,5800.0
2014-06-03 13:55:00,118.31,118.41,118.31,118.41,5900.0,93.1406,93.2194,93.1406,93.2194,5900.0
2014-06-03 14:00:00,118.41,118.46,118.41,118.44,9300.0,93.2194,93.2587,93.2194,93.243,9300.0
2014-06-03 14:05:00,118.44,118.5,118.44,118.5,11800.0,93.243,93.2902,93.243,93.2902,11800.0
2014-06-03 14:10:00,118.5,118.5,118.32,118.33,20100.0,93.2902,93.2902,93.1485,93.1564,20100.0
2014-06-03 14:15:00,118.32,118.44,118.32,118.44,6900.0,93.1485,93.243,93.1485,93.243,6900.0
2014-06-03 14:20:00,118.46,118.51,118.36,118.4,23200.0,93.2587,93.2981,93.18,93.2115,23200.0
2014-06-03 14:25:00,118.4,118.45,118.39,118.44,9200.0,93.2115,93.2509,93.2036,93.243,9200.0
2014-06-03 14:30:00,118.45,118.47,118.43,118.45,9000.0,93.2509,93.2666,93.2351,93.2509,9000.0
2014-06-03 14:35:00,118.47,118.47,118.35,118.38,13600.0,93.2666,93.2666,93.1721,93.1957,13600.0
2014-06-03 14:40:00,118.38,118.39,118.37,118.39,10200.0,93.1957,93.2036,93.1879,93.2036,10200.0
2014-06-03 14:45:00,118.39,118.48,118.39,118.47,11400.0,93.2036,93.2745,93.2036,93.2666,11400.0
2014-06-03 14:50:00,118.46,118.47,118.43,118.43,12500.0,93.2587,93.2666,93.2351,93.2351,12500.0
2014-06-03 14:55:00,118.43,118.49,118.43,118.48,7500.0,93.2351,93.2823,93.2351,93.2745,7500.0
2014-06-03 15:00:00,118.47,118.48,118.4,118.4,13400.0,93.2666,93.2745,93.2115,93.2115,13400.0
2014-06-03 15:05:00,118.41,118.41,118.2,118.24,20300.0,93.2194,93.2194,93.054,93.0855,20300.0
2014-06-03 15:10:00,118.24,118.36,118.24,118.34,11500.0,93.0855,93.18,93.0855,93.1643,11500.0
2014-06-03 15:15:00,118.33,118.34,118.3,118.33,14700.0,93.1564,93.1643,93.1328,93.1564,14700.0
2014-06-03 15:20:00,118.33,118.43,118.33,118.42,12100.0,93.1564,93.2351,93.1564,93.2272,12100.0
2014-06-03 15:25:00,118.42,118.54,118.41,118.52,23700.0,93.2272,93.3217,93.2194,93.306,23700.0
2014-06-03 15:30:00,118.52,118.54,118.45,118.45,18500.0,93.306,93.3217,93.2509,93.2509,18500.0
2014-06-03 15:35:00,118.44,118.53,118.44,118.53,12700.0,93.243,93.3138,93.243,93.3138,12700.0
2014-06-03 15:40:00,118.53,118.54,118.46,118.46,19100.0,93.3138,93.3217,93.2587,93.2587,19100.0
2014-06-03 15:45:00,118.45,118.46,118.36,118.39,35300.0,93.2509,93.2587,93.18,93.2036,35300.0
2014-06-03 15:50:00,118.39,118.41,118.35,118.41,26500.0,93.2036,93.2194,93.1721,93.2194,26500.0
2014-06-03 15:55:00,118.39,118.4,118.34,118.37,62100.0,93.2036,93.2115,93.1643,93.1879,62100.0
2014-06-04 09:30:00,118.32,118.34,117.89,118.12,31500.0,93.1485,93.1643,92.81,92.9911,31500.0
2014-06-04 09:35:00,118.15,118.32,118.07,118.1,23800.0,93.0147,93.1485,92.9517,92.9753,23800.0
2014-06-04 09:40:00,118.17,118.17,117.86,117.96,14900.0,93.0304,93.0304,92.7864,92.8651,14900.0
2014-06-04 09:45:00,118.0,118.15,118.0,118.09,13100.0,92.8966,93.0147,92.8966,92.9674,13100.0
2014-06-04 09:50:00,118.09,118.14,118.0,118.07,12300.0,92.9674,93.0068,92.8966,92.9517,12300.0
2014-06-04 09:55:00,118.09,118.14,118.02,118.02,11000.0,92.9674,93.0068,92.9123,92.9123,11000.0
2014-06-04 10:00:00,118.04,118.12,118.03,118.1,26700.0,92.9281,92.9911,92.9202,92.9753,26700.0
2014-06-04 10:05:00,118.07,118.21,118.03,118.21,11800.0,92.9517,93.0619,92.9202,93.0619,11800.0
2014-06-04 10:10:00,118.23,118.44,118.19,118.44,16600.0,93.0777,93.243,93.0462,93.243,16600.0
2014-06-04 10:15:00,118.45,118.47,118.27,118.29,8900.0,93.2509,93.2666,93.1091,93.1249,8900.0
2014-06-04 10:20:00,118.29,118.39,118.19,118.19,8500.0,93.1249,93.2036,93.0462,93.0462,8500.0
2014-06-04 10:25:00,118.23,118.27,118.11,118.13,11600.0,93.0777,93.1091,92.9832,92.9989,11600.0
2014-06-04 10:30:00,118.14,118.2,118.13,118.15,12700.0,93.0068,93.054,92.9989,93.0147,12700.0
2014-06-04 10:35:00,118.14,118.26,118.12,118.26,7000.0,93.0068,93.1013,92.9911,93.1013,7000.0
2014-06-04 10:40:00,118.26,118.33,118.24,118.29,10100.0,93.1013,93.1564,93.0855,93.1249,10100.0
2014-06-04 10:45:00,118.28,118.31,118.22,118.23,7400.0,93.117,93.1406,93.0698,93.0777,7400.0
2014-06-04 10:50:00,118.24,118.41,118.23,118.41,9400.0,93.0855,93.2194,93.0777,93.2194,9400.0
2014-06-04 10:55:00,118.43,118.46,118.36,118.46,6900.0,93.2351,93.2587,93.18,93.2587,6900.0
2014-06-04 11:00:00,118.45,118.5,118.35,118.44,10200.0,93.2509,93.2902,93.1721,93.243,10200.0
2014-06-04 11:05:00,118.44,118.44,118.24,118.25,14200.0,93.243,93.243,93.0855,93.0934,14200.0
2014-06-04 11:10:00,118.25,118.34,118.25,118.34,4500.0,93.0934,93.1643,93.0934,93.1643,4500.0
2014-06-04 11:15:00,118.37,118.38,118.3,118.33,6900.0,93.1879,93.1957,93.1328,93.1564,6900.0
2014-06-04 11:20:00,118.33,118.48,118.33,118.48,8000.0,93.1564,93.2745,93.1564,93.2745,8000.0
2014-06-04 11:25:00,118.48,118.5,118.47,118.49,8900.0,93.2745,93.2902,93.2666,93.2823,8900.0
2014-06-04 11:30:00,118.49,118.5,118.41,118.46,11900.0,93.2823,93.2902,93.2194,93.2587,11900.0
2014-06-04 11:35:00,118.45,118.49,118.43,118.43,10700.0,93.2509,93.2823,93.2351,93.2351,10700.0
2014-06-04 11:40:00,118.43,118.43,118.34,118.34,6500.0,93.2351,93.2351,93.1643,93.1643,6500.0
2014-06-04 11:45:00,118.33,118.38,118.33,118.35,5800.0,93.1564,93.1957,93.1564,93.1721,5800.0
2014-06-04 11:50:00,118.36,118.42,118.36,118.38,14100.0,93.18,93.2272,93.18,93.1957,14100.0
2014-06-04 11:55:00,118.39,118.43,118.38,118.38,9800.0,93.2036,93.2351,93.1957,93.1957,9800.0
2014-06-04 12:00:00,118.36,118.36,118.29,118.36,7900.0,93.18,93.18,93.1249,93.18,7900.0
2014-06-04 12:05:00,118.36,118.37,118.27,118.27,13100.0,93.18,93.1879,93.1091,93.1091,13100.0
2014-06-04 12:10:00,118.27,118.27,118.15,118.2,10900.0,93.1091,93.1091,93.0147,93.054,10900.0
2014-06-04 12:15:00,118.21,118.21,118.14,118.16,10800.0,93.0619,93.0619,93.0068,93.0225,10800.0
2014-06-04 12:20:00,118.16,118.27,118.16,118.23,7800.0,93.0225,93.1091,93.0225,93.0777,7800.0
2014-06-04 12:25:00,118.22,118.23,118.09,118.11,13500.0,93.0698,93.0777,92.9674,92.9832,13500.0
2014-06-04 12:30:00,118.11,118.13,118.07,118.08,7100.0,92.9832,92.9989,92.9517,92.9596,7100.0
2014-06-04 12:35:00,118.09,118.17,118.09,118.17,6000.0,92.9674,93.0304,92.9674,93.0304,6000.0
2014-06-04 12:40:00,118.18,118.28,118.18,118.25,11600.0,93.0383,93.117,93.0383,93.0934,11600.0
2014-06-04 12:45:00,118.24,118.24,118.16,118.21,35300.0,93.0855,93.0855,93.0225,93.0619,35300.0
2014-06-04 12:50:00,118.21,118.22,118.16,118.21,14800.0,93.0619,93.0698,93.0225,93.0619,14800.0
2014-06-04 12:55:00,118.22,118.22,118.18,118.18,11800.0,93.0698,93.0698,93.0383,93.0383,11800.0
2014-06-04 13:00:00,118.19,118.33,118.18,118.33,18200.0,93.0462,93.1564,93.0383,93.1564,18200.0
2014-06-04 13:05:00,118.34,118.36,118.3,118.34,15500.0,93.1643,93.18,93.1328,93.1643,15500.0
2014-06-04 13:10:00,118.35,118.4,118.35,118.38,15900.0,93.1721,93.2115,93.1721,93.1957,15900.0
2014-06-04 13:15:00,118.38,118.39,118.33,118.34,17700.0,93.1957,93.2036,93.1564,93.1643,17700.0
2014-06-04 13:20:00,118.34,118.36,118.27,118.27,17100.0,93.1643,93.18,93.1091,93.1091,17100.0
2014-06-04 13:25:00,118.27,118.32,118.25,118.32,14000.0,93.1091,93.1485,93.0934,93.1485,14000.0
2014-06-04 13:30:00,118.31,118.37,118.3,118.36,6000.0,93.1406,93.1879,93.1328,93.18,6000.0
2014-06-04 13:35:00,118.38,118.4,118.36,118.39,4800.0,93.1957,93.2115,93.18,93.2036,4800.0
2014-06-04 13:40:00,118.41,118.48,118.41,118.48,6400.0,93.2194,93.2745,93.2194,93.2745,6400.0
2014-06-04 13:45:00,118.49,118.54,118.49,118.54,8100.0,93.2823,93.3217,93.2823,93.3217,8100.0
2014-06-04 13:50:00,118.53,118.56,118.52,118.56,9200.0,93.3138,93.3375,93.306,93.3375,9200.0
2014-06-04 13:55:00,118.56,118.63,118.56,118.62,7800.0,93.3375,93.3926,93.3375,93.3847,7800.0
2014-06-04 14:00:00,118.63,118.66,118.63,118.63,13000.0,93.3926,93.4162,93.3926,93.3926,13000.0
2014-06-04 14:05:00,118.63,118.65,118.6,118.61,11400.0,93.3926,93.4083,93.3689,93.3768,11400.0
2014-06-04 14:10:00,118.61,118.61,118.56,118.56,10600.0,93.3768,93.3768,93.3375,93.3375,10600.0
2014-06-04 14:15:00,118.56,118.57,118.53,118.56,9700.0,93.3375,93.3453,93.3138,93.3375,9700.0
2014-06-04 14:20:00,118.55,118.57,118.43,118.43,10400.0,93.3296,93.3453,93.2351,93.2351,10400.0
2014-06-04 14:25:00,118.43,118.48,118.42,118.47,9300.0,93.2351,93.2745,93.2272,93.2666,9300.0
2014-06-04 14:30:00,118.47,118.52,118.45,118.48,18000.0,93.2666,93.306,93.2509,93.2745,18000.0
2014-06-04 14:35:00,118.49,118.52,118.47,118.5,14900.0,93.2823,93.306,93.2666,93.2902,14900.0
2014-06-04 14:40:00,118.5,118.5,118.4,118.41,9400.0,93.2902,93.2902,93.2115,93.2194,9400.0
2014-06-04 14:45:00,118.42,118.42,118.22,118.25,16900.0,93.2272,93.2272,93.0698,93.0934,16900.0
2014-06-04 14:50:00,118.24,118.25,118.15,118.15,11100.0,93.0855,93.0934,93.0147,93.0147,11100.0
2014-06-04 14:55:00,118.14,118.16,118.08,118.16,17000.0,93.0068,93.0225,92.9596,93.0225,17000.0
2014-06-04 15:00:00,118.16,118.18,118.1,118.12,14400.0,93.0225,93.0383,92.9753,92.9911,14400.0
2014-06-04 15:05:00,118.12,118.12,118.02,118.03,22000.0,92.9911,92.9911,92.9123,92.9202,22000.0
2014-06-04 15:10:00,118.05,118.22,118.04,118.2,22600.0,92.9359,93.0698,92.9281,93.054,22600.0
2014-06-04 15:15:00,118.21,118.22,118.11,118.16,18400.0,93.0619,93.0698,92.9832,93.0225,18400.0
2014-06-04 15:20:00,118.16,118.16,117.98,118.03,29400.0,93.0225,93.0225,92.8808,92.9202,29400.0
2014-06-04 15:25:00,118.03,118.12,118.03,118.06,25800.0,92.9202,92.9911,92.9202,92.9438,25800.0
2014-06-04 15:30:00,118.08,118.24,118.06,118.24,24000.0,92.9596,93.0855,92.9438,93.0855,24000.0
2014-06-04 15:35:00,118.23,118.32,118.23,118.29,31300.0,93.0777,93.1485,93.0777,93.1249,31300.0
2014-06-04 15:40:00,118.3,118.34,118.28,118.32,23200.0,93.1328,93.1643,93.117,93.1485,23200.0
2014-06-04 15:45:00,118.33,118.41,118.32,118.34,47600.0,93.1564,93.2194,93.1485,93.1643,47600.0
2014-06-04 15:50:00,118.36,118.42,118.33,118.38,45500.0,93.18,93.2272,93.1564,93.1957,45500.0
2014-06-04 15:55:00,118.38,118.43,118.35,118.37,72300.0,93.1957,93.2351,93.1721,93.1879,72300.0
2014-06-05 09:30:00,118.75,119.37,118.67,119.1,52300.0,93.487,93.9751,93.4241,93.7626,52300.0
2014-06-05 09:35:00,119.06,119.33,119.0,119.23,12000.0,93.7311,93.9436,93.6838,93.8649,12000.0
2014-06-05 09:40:00,119.23,119.41,119.11,119.41,16100.0,93.8649,94.0066,93.7704,94.0066,16100.0
2014-06-05 09:45:00,119.37,119.61,119.36,119.37,15200.0,93.9751,94.1641,93.9673,93.9751,15200.0
2014-06-05 09:50:00,119.41,119.52,119.36,119.39,14100.0,94.0066,94.0932,93.9673,93.9909,14100.0
2014-06-05 09:55:00,119.39,119.52,119.35,119.45,13800.0,93.9909,94.0932,93.9594,94.0381,13800.0
2014-06-05 10:00:00,119.45,119.49,119.25,119.28,15800.0,94.0381,94.0696,93.8807,93.9043,15800.0
2014-06-05 10:05:00,119.3,119.35,119.21,119.26,9200.0,93.92,93.9594,93.8492,93.8885,9200.0
2014-06-05 10:10:00,119.26,119.26,119.04,119.1,13200.0,93.8885,93.8885,93.7153,93.7626,13200.0
2014-06-05 10:15:00,119.1,119.14,118.99,119.09,13200.0,93.7626,93.7941,93.676,93.7547,13200.0
2014-06-05 10:20:00,119.08,119.24,119.08,119.12,19500.0,93.7468,93.8728,93.7468,93.7783,19500.0
2014-06-05 10:25:00,119.11,119.41,119.11,119.4,7100.0,93.7704,94.0066,93.7704,93.9987,7100.0
2014-06-05 10:30:00,119.37,119.43,119.26,119.34,32500.0,93.9751,94.0224,93.8885,93.9515,32500.0
2014-06-05 10:35:00,119.34,119.57,119.17,119.57,38400.0,93.9515,94.1326,93.8177,94.1326,38400.0
2014-06-05 10:40:00,119.56,119.76,119.56,119.76,19600.0,94.1247,94.2822,94.1247,94.2822,19600.0
2014-06-05 10:45:00,119.75,119.79,119.73,119.78,16600.0,94.2743,94.3058,94.2585,94.2979,16600.0
2014-06-05 10:50:00,119.8,119.8,119.68,119.69,21000.0,94.3137,94.3137,94.2192,94.2271,21000.0
2014-06-05 10:55:00,119.68,119.83,119.66,119.8,21600.0,94.2192,94.3373,94.2034,94.3137,21600.0
2014-06-05 11:00:00,119.8,119.9,119.77,119.86,17900.0,94.3137,94.3924,94.29,94.3609,17900.0
2014-06-05 11:05:00,119.88,119.92,119.77,119.79,19300.0,94.3766,94.4081,94.29,94.3058,19300.0
2014-06-05 11:10:00,119.8,119.88,119.75,119.75,27000.0,94.3137,94.3766,94.2743,94.2743,27000.0
2014-06-05 11:15:00,119.75,119.85,119.74,119.77,52700.0,94.2743,94.353,94.2664,94.29,52700.0
2014-06-05 11:20:00,119.8,119.83,119.75,119.83,10200.0,94.3137,94.3373,94.2743,94.3373,10200.0
2014-06-05 11:25:00,119.87,119.93,119.87,119.91,11800.0,94.3688,94.416,94.3688,94.4003,11800.0
2014-06-05 11:30:00,119.92,120.0,119.9,119.97,22900.0,94.4081,94.4711,94.3924,94.4475,22900.0
2014-06-05 11:35:00,119.97,119.99,119.93,119.99,9600.0,94.4475,94.4632,94.416,94.4632,9600.0
2014-06-05 11:40:00,119.98,119.99,119.95,119.95,9000.0,94.4554,94.4632,94.4317,94.4317,9000.0
2014-06-05 11:45:00,119.97,120.13,119.97,120.1,54600.0,94.4475,94.5734,94.4475,94.5498,54600.0
2014-06-05 11:50:00,120.11,120.28,120.09,120.19,14800.0,94.5577,94.6915,94.542,94.6207,14800.0
2014-06-05 11:55:00,120.19,120.33,120.17,120.31,13800.0,94.6207,94.7309,94.6049,94.7152,13800.0
2014-06-05 12:00:00,120.3,120.36,120.18,120.27,19600.0,94.7073,94.7545,94.6128,94.6837,19600.0
2014-06-05 12:05:00,120.29,120.34,120.23,120.32,21600.0,94.6994,94.7388,94.6522,94.723,21600.0
2014-06-05 12:10:00,120.34,120.44,120.26,120.44,32600.0,94.7388,94.8175,94.6758,94.8175,32600.0
2014-06-05 12:15:00,120.44,120.44,120.32,120.38,19200.0,94.8175,94.8175,94.723,94.7703,19200.0
2014-06-05 12:20:00,120.38,120.5,120.38,120.47,14800.0,94.7703,94.8647,94.7703,94.8411,14800.0
2014-06-05 12:25:00,120.47,120.5,120.42,120.46,21400.0,94.8411,94.8647,94.8018,94.8332,21400.0
2014-06-05 12:30:00,120.47,120.56,120.46,120.5,14800.0,94.8411,94.912,94.8332,94.8647,14800.0
2014-06-05 12:35:00,120.5,120.55,120.47,120.51,26500.0,94.8647,94.9041,94.8411,94.8726,26500.0
2014-06-05 12:40:00,120.52,120.58,120.51,120.51,19900.0,94.8805,94.9277,94.8726,94.8726,19900.0
2014-06-05 12:45:00,120.51,120.52,120.44,120.47,34700.0,94.8726,94.8805,94.8175,94.8411,34700.0
2014-06-05 12:50:00,120.49,120.56,120.43,120.47,35300.0,94.8569,94.912,94.8096,94.8411,35300.0
2014-06-05 12:55:00,120.48,120.54,120.45,120.45,23300.0,94.849,94.8962,94.8254,94.8254,23300.0
2014-06-05 13:00:00,120.46,120.48,120.35,120.43,55800.0,94.8332,94.849,94.7466,94.8096,55800.0
2014-06-05 13:05:00,120.43,120.47,120.27,120.28,27500.0,94.8096,94.8411,94.6837,94.6915,27500.0
2014-06-05 13:10:00,120.27,120.41,120.27,120.39,14500.0,94.6837,94.7939,94.6837,94.7781,14500.0
2014-06-05 13:15:00,120.38,120.41,120.28,120.38,16400.0,94.7703,94.7939,94.6915,94.7703,16400.0
2014-06-05 13:20:00,120.38,120.39,120.28,120.29,21400.0,94.7703,94.7781,94.6915,94.6994,21400.0
2014-06-05 13:25:00,120.29,120.29,120.17,120.18,19700.0,94.6994,94.6994,94.6049,94.6128,19700.0
2014-06-05 13:30:00,120.18,120.35,120.18,120.35,8400.0,94.6128,94.7466,94.6128,94.7466,8400.0
2014-06-05 13:35:00,120.34,120.44,120.34,120.44,14300.0,94.7388,94.8175,94.7388,94.8175,14300.0
2014-06-05 13:40:00,120.46,120.52,120.45,120.51,9700.0,94.8332,94.8805,94.8254,94.8726,9700.0
2014-06-05 13:45:00,120.51,120.54,120.51,120.51,11600.0,94.8726,94.8962,94.8726,94.8726,11600.0
2014-06-05 13:50:00,120.5,120.52,120.49,120.49,9800.0,94.8647,94.8805,94.8569,94.8569,9800.0
2014-06-05 13:55:00,120.49,120.59,120.49,120.59,10100.0,94.8569,94.9356,94.8569,94.9356,10100.0
2014-06-05 14:00:00,120.58,120.67,120.58,120.65,10200.0,94.9277,94.9986,94.9277,94.9828,10200.0
2014-06-05 14:05:00,120.65,120.65,120.59,120.63,10000.0,94.9828,94.9828,94.9356,94.9671,10000.0
2014-06-05 14:10:00,120.63,120.72,120.63,120.67,11100.0,94.9671,95.0379,94.9671,94.9986,11100.0
2014-06-05 14:15:00,120.67,120.69,120.64,120.69,9500.0,94.9986,95.0143,94.975,95.0143,9500.0
2014-06-05 14:20:00,120.69,120.73,120.65,120.73,23200.0,95.0143,95.0458,94.9828,95.0458,23200.0
2014-06-05 14:25:00,120.72,120.72,120.59,120.62,11200.0,95.0379,95.0379,94.9356,94.9592,11200.0
2014-06-05 14:30:00,120.63,120.7,120.63,120.68,9800.0,94.9671,95.0222,94.9671,95.0064,9800.0
2014-06-05 14:35:00,120.7,120.72,120.61,120.61,10300.0,95.0222,95.0379,94.9513,94.9513,10300.0
2014-06-05 14:40:00,120.59,120.59,120.54,120.57,17800.0,94.9356,94.9356,94.8962,94.9198,17800.0
2014-06-05 14:45:00,120.59,120.71,120.58,120.71,8900.0,94.9356,95.0301,94.9277,95.0301,8900.0
2014-06-05 14:50:00,120.72,120.74,120.66,120.69,12600.0,95.0379,95.0537,94.9907,95.0143,12600.0
2014-06-05 14:55:00,120.69,120.69,120.62,120.62,24300.0,95.0143,95.0143,94.9592,94.9592,24300.0
2014-06-05 15:00:00,120.62,120.69,120.62,120.69,15200.0,94.9592,95.0143,94.9592,95.0143,15200.0
2014-06-05 15:05:00,120.7,120.73,120.67,120.7,15400.0,95.0222,95.0458,94.9986,95.0222,15400.0
2014-06-05 15:10:00,120.69,120.71,120.66,120.7,14000.0,95.0143,95.0301,94.9907,95.0222,14000.0
2014-06-05 15:15:00,120.71,120.73,120.69,120.73,24500.0,95.0301,95.0458,95.0143,95.0458,24500.0
2014-06-05 15:20:00,120.73,120.74,120.69,120.7,30100.0,95.0458,95.0537,95.0143,95.0222,30100.0
2014-06-05 15:25:00,120.7,120.74,120.69,120.74,39700.0,95.0222,95.0537,95.0143,95.0537,39700.0
2014-06-05 15:30:00,120.74,120.75,120.69,120.7,21700.0,95.0537,95.0615,95.0143,95.0222,21700.0
2014-06-05 15:35:00,120.7,120.76,120.7,120.74,28400.0,95.0222,95.0694,95.0222,95.0537,28400.0
2014-06-05 15:40:00,120.73,120.8,120.73,120.8,20300.0,95.0458,95.1009,95.0458,95.1009,20300.0
2014-06-05 15:45:00,120.81,120.83,120.77,120.81,34400.0,95.1088,95.1245,95.0773,95.1088,34400.0
2014-06-05 15:50:00,120.81,120.91,120.79,120.88,75200.0,95.1088,95.1875,95.093,95.1639,75200.0
2014-06-05 15:55:00,120.88,120.91,120.87,120.9,55600.0,95.1639,95.1875,95.156,95.1796,55600.0
2014-06-06 09:30:00,120.77,121.12,120.69,120.98,63000.0,95.0773,95.3528,95.0143,95.2426,63000.0
2014-06-06 09:35:00,121.05,121.29,120.9,120.9,27200.0,95.2977,95.4867,95.1796,95.1796,27200.0
2014-06-06 09:40:00,120.91,121.04,120.61,120.99,22400.0,95.1875,95.2899,94.9513,95.2505,22400.0
2014-06-06 09:45:00,121.0,121.08,120.92,121.08,17100.0,95.2584,95.3213,95.1954,95.3213,17100.0
2014-06-06 09:50:00,121.08,121.19,121.05,121.14,18400.0,95.3213,95.4079,95.2977,95.3686,18400.0
2014-06-06 09:55:00,121.16,121.28,121.05,121.28,17700.0,95.3843,95.4788,95.2977,95.4788,17700.0
2014-06-06 10:00:00,121.32,121.35,121.21,121.26,20200.0,95.5103,95.5339,95.4237,95.4631,20200.0
2014-06-06 10:05:00,121.3,121.46,121.23,121.43,11500.0,95.4945,95.6205,95.4394,95.5969,11500.0
2014-06-06 10:10:00,121.45,121.54,121.41,121.46,32400.0,95.6126,95.6835,95.5811,95.6205,32400.0
2014-06-06 10:15:00,121.47,121.48,121.22,121.22,10800.0,95.6284,95.6362,95.4316,95.4316,10800.0
2014-06-06 10:20:00,121.23,121.27,120.98,121.04,28300.0,95.4394,95.4709,95.2426,95.2899,28300.0
2014-06-06 10:25:00,121.09,121.1,120.95,121.0,20400.0,95.3292,95.3371,95.219,95.2584,20400.0
2014-06-06 10:30:00,121.01,121.13,120.97,121.06,15100.0,95.2662,95.3607,95.2347,95.3056,15100.0
2014-06-06 10:35:00,121.08,121.12,121.02,121.05,13700.0,95.3213,95.3528,95.2741,95.2977,13700.0
2014-06-06 10:40:00,121.04,121.07,121.0,121.02,11500.0,95.2899,95.3135,95.2584,95.2741,11500.0
2014-06-06 10:45:00,121.05,121.09,120.89,120.95,14000.0,95.2977,95.3292,95.1718,95.219,14000.0
2014-06-06 10:50:00,120.94,121.01,120.83,120.99,19800.0,95.2111,95.2662,95.1245,95.2505,19800.0
2014-06-06 10:55:00,120.97,120.99,120.89,120.92,9900.0,95.2347,95.2505,95.1718,95.1954,9900.0
2014-06-06 11:00:00,120.92,121.07,120.92,121.01,11800.0,95.1954,95.3135,95.1954,95.2662,11800.0
2014-06-06 11:05:00,121.0,121.12,120.98,121.08,11600.0,95.2584,95.3528,95.2426,95.3213,11600.0
2014-06-06 11:10:00,121.05,121.08,121.03,121.05,7900.0,95.2977,95.3213,95.282,95.2977,7900.0
2014-06-06 11:15:00,121.06,121.07,120.87,120.87,14200.0,95.3056,95.3135,95.156,95.156,14200.0
2014-06-06 11:20:00,120.86,120.9,120.79,120.79,10700.0,95.1481,95.1796,95.093,95.093,10700.0
2014-06-06 11:25:00,120.81,120.84,120.74,120.83,12600.0,95.1088,95.1324,95.0537,95.1245,12600.0
2014-06-06 11:30:00,120.83,120.88,120.78,120.85,12900.0,95.1245,95.1639,95.0852,95.1403,12900.0
2014-06-06 11:35:00,120.84,120.88,120.8,120.88,8100.0,95.1324,95.1639,95.1009,95.1639,8100.0
2014-06-06 11:40:00,120.88,120.93,120.82,120.9,7100.0,95.1639,95.2033,95.1167,95.1796,7100.0
2014-06-06 11:45:00,120.88,120.92,120.83,120.86,13800.0,95.1639,95.1954,95.1245,95.1481,13800.0
2014-06-06 11:50:00,120.83,120.88,120.69,120.7,41000.0,95.1245,95.1639,95.0143,95.0222,41000.0
2014-06-06 11:55:00,120.72,120.72,120.54,120.61,33500.0,95.0379,95.0379,94.8962,94.9513,33500.0
2014-06-06 12:00:00,120.61,120.78,120.6,120.76,13800.0,94.9513,95.0852,94.9435,95.0694,13800.0
2014-06-06 12:05:00,120.78,120.9,120.74,120.84,17900.0,95.0852,95.1796,95.0537,95.1324,17900.0
2014-06-06 12:10:00,120.88,120.91,120.71,120.74,9200.0,95.1639,95.1875,95.0301,95.0537,9200.0
2014-06-06 12:15:00,120.73,120.79,120.71,120.77,6700.0,95.0458,95.093,95.0301,95.0773,6700.0
2014-06-06 12:20:00,120.77,120.77,120.62,120.62,15600.0,95.0773,95.0773,94.9592,94.9592,15600.0
2014-06-06 12:25:00,120.61,120.66,120.53,120.66,12600.0,94.9513,94.9907,94.8884,94.9907,12600.0
2014-06-06 12:30:00,120.67,120.75,120.67,120.71,11900.0,94.9986,95.0615,94.9986,95.0301,11900.0
2014-06-06 12:35:00,120.69,120.82,120.65,120.79,11100.0,95.0143,95.1167,94.9828,95.093,11100.0
2014-06-06 12:40:00,120.8,120.88,120.75,120.88,12900.0,95.1009,95.1639,95.0615,95.1639,12900.0
2014-06-06 12:45:00,120.88,120.91,120.8,120.91,15000.0,95.1639,95.1875,95.1009,95.1875,15000.0
2014-06-06 12:50:00,120.91,120.91,120.84,120.84,16200.0,95.1875,95.1875,95.1324,95.1324,16200.0
2014-06-06 12:55:00,120.85,120.87,120.77,120.78,16000.0,95.1403,95.156,95.0773,95.0852,16000.0
2014-06-06 13:00:00,120.79,120.85,120.75,120.8,22400.0,95.093,95.1403,95.0615,95.1009,22400.0
2014-06-06 13:05:00,120.8,120.85,120.8,120.83,12700.0,95.1009,95.1403,95.1009,95.1245,12700.0
2014-06-06 13:10:00,120.83,120.86,120.71,120.71,11800.0,95.1245,95.1481,95.0301,95.0301,11800.0
2014-06-06 13:15:00,120.71,120.76,120.61,120.61,22800.0,95.0301,95.0694,94.9513,94.9513,22800.0
2014-06-06 13:20:00,120.61,120.64,120.56,120.6,12000.0,94.9513,94.975,94.912,94.9435,12000.0
2014-06-06 13:25:00,120.6,120.64,120.59,120.63,11300.0,94.9435,94.975,94.9356,94.9671,11300.0
2014-06-06 13:30:00,120.64,120.67,120.54,120.55,16700.0,94.975,94.9986,94.8962,94.9041,16700.0
2014-06-06 13:35:00,120.55,120.72,120.48,120.72,35100.0,94.9041,95.0379,94.849,95.0379,35100.0
2014-06-06 13:40:00,120.73,120.73,120.64,120.72,20300.0,95.0458,95.0458,94.975,95.0379,20300.0
2014-06-06 13:45:00,120.72,120.83,120.66,120.81,38500.0,95.0379,95.1245,94.9907,95.1088,38500.0
2014-06-06 13:50:00,120.82,120.91,120.8,120.82,15100.0,95.1167,95.1875,95.1009,95.1167,15100.0
2014-06-06 13:55:00,120.79,120.82,120.75,120.82,9500.0,95.093,95.1167,95.0615,95.1167,9500.0
2014-06-06 14:00:00,120.83,120.9,120.81,120.87,13300.0,95.1245,95.1796,95.1088,95.156,13300.0
2014-06-06 14:05:00,120.86,120.89,120.81,120.85,14800.0,95.1481,95.1718,95.1088,95.1403,14800.0
2014-06-06 14:10:00,120.85,120.87,120.73,120.78,32800.0,95.1403,95.156,95.0458,95.0852,32800.0
2014-06-06 14:15:00,120.8,120.9,120.8,120.85,10800.0,95.1009,95.1796,95.1009,95.1403,10800.0
2014-06-06 14:20:00,120.86,120.86,120.74,120.77,14300.0,95.1481,95.1481,95.0537,95.0773,14300.0
2014-06-06 14:25:00,120.77,120.78,120.69,120.69,12900.0,95.0773,95.0852,95.0143,95.0143,12900.0
2014-06-06 14:30:00,120.68,120.73,120.65,120.69,16300.0,95.0064,95.0458,94.9828,95.0143,16300.0
2014-06-06 14:35:00,120.72,120.78,120.68,120.76,16000.0,95.0379,95.0852,95.0064,95.0694,16000.0
2014-06-06 14:40:00,120.76,120.76,120.73,120.73,10500.0,95.0694,95.0694,95.0458,95.0458,10500.0
2014-06-06 14:45:00,120.73,120.75,120.7,120.75,20000.0,95.0458,95.0615,95.0222,95.0615,20000.0
2014-06-06 14:50:00,120.75,120.77,120.65,120.66,32000.0,95.0615,95.0773,94.9828,94.9907,32000.0
2014-06-06 14:55:00,120.67,120.73,120.67,120.72,11400.0,94.9986,95.0458,94.9986,95.0379,11400.0
2014-06-06 15:00:00,120.71,120.75,120.69,120.72,20300.0,95.0301,95.0615,95.0143,95.0379,20300.0
2014-06-06 15:05:00,120.71,120.79,120.7,120.77,20000.0,95.0301,95.093,95.0222,95.0773,20000.0
2014-06-06 15:10:00,120.77,120.78,120.67,120.73,30500.0,95.0773,95.0852,94.9986,95.0458,30500.0
2014-06-06 15:15:00,120.72,120.74,120.71,120.71,19100.0,95.0379,95.0537,95.0301,95.0301,19100.0
2014-06-06 15:20:00,120.71,120.74,120.69,120.71,27400.0,95.0301,95.0537,95.0143,95.0301,27400.0
2014-06-06 15:25:00,120.72,120.77,120.71,120.75,22900.0,95.0379,95.0773,95.0301,95.0615,22900.0
2014-06-06 15:30:00,120.76,120.77,120.7,120.77,33300.0,95.0694,95.0773,95.0222,95.0773,33300.0
2014-06-06 15:35:00,120.77,120.85,120.75,120.81,26400.0,95.0773,95.1403,95.0615,95.1088,26400.0
2014-06-06 15:40:00,120.8,120.8,120.72,120.76,25100.0,95.1009,95.1009,95.0379,95.0694,25100.0
2014-06-06 15:45:00,120.77,120.86,120.76,120.84,32200.0,95.0773,95.1481,95.0694,95.1324,32200.0
2014-06-06 15:50:00,120.84,120.85,120.75,120.75,34200.0,95.1324,95.1403,95.0615,95.0615,34200.0
2014-06-06 15:55:00,120.75,120.85,120.74,120.83,61900.0,95.0615,95.1403,95.0537,95.1245,61900.0
2014-06-09 09:30:00,121.0,121.0,120.48,120.91,53800.0,95.2584,95.2584,94.849,95.1875,53800.0
2014-06-09 09:35:00,120.88,121.0,120.75,121.0,37000.0,95.1639,95.2584,95.0615,95.2584,37000.0
2014-06-09 09:40:00,120.98,121.4,120.97,121.14,31000.0,95.2426,95.5733,95.2347,95.3686,31000.0
2014-06-09 09:45:00,121.2,121.34,121.05,121.08,31900.0,95.4158,95.526,95.2977,95.3213,31900.0
2014-06-09 09:50:00,121.08,121.15,120.92,121.12,21600.0,95.3213,95.3765,95.1954,95.3528,21600.0
2014-06-09 09:55:00,121.11,121.12,120.9,120.97,16000.0,95.345,95.3528,95.1796,95.2347,16000.0
2014-06-09 10:00:00,121.0,121.06,120.87,120.92,14200.0,95.2584,95.3056,95.156,95.1954,14200.0
2014-06-09 10:05:00,120.95,121.04,120.92,121.0,17200.0,95.219,95.2899,95.1954,95.2584,17200.0
2014-06-09 10:10:00,120.97,121.07,120.97,121.02,22200.0,95.2347,95.3135,95.2347,95.2741,22200.0
2014-06-09 10:15:00,121.03,121.03,120.93,120.98,12900.0,95.282,95.282,95.2033,95.2426,12900.0
2014-06-09 10:20:00,121.0,121.01,120.93,120.98,16500.0,95.2584,95.2662,95.2033,95.2426,16500.0
2014-06-09 10:25:00,121.01,121.04,120.99,121.01,19600.0,95.2662,95.2899,95.2505,95.2662,19600.0
2014-06-09 10:30:00,121.0,121.1,120.97,120.98,16000.0,95.2584,95.3371,95.2347,95.2426,16000.0
2014-06-09 10:35:00,120.98,121.0,120.93,120.98,12600.0,95.2426,95.2584,95.2033,95.2426,12600.0
2014-06-09 10:40:00,120.98,121.18,120.98,121.17,12900.0,95.2426,95.4001,95.2426,95.3922,12900.0
2014-06-09 10:45:00,121.17,121.41,121.17,121.4,14500.0,95.3922,95.5811,95.3922,95.5733,14500.0
2014-06-09 10:50:00,121.37,121.42,121.32,121.41,17200.0,95.5497,95.589,95.5103,95.5811,17200.0
2014-06-09 10:55:00,121.41,121.48,121.28,121.3,22600.0,95.5811,95.6362,95.4788,95.4945,22600.0
2014-06-09 11:00:00,121.3,121.4,121.28,121.3,23800.0,95.4945,95.5733,95.4788,95.4945,23800.0
2014-06-09 11:05:00,121.3,121.46,121.3,121.46,33500.0,95.4945,95.6205,95.4945,95.6205,33500.0
2014-06-09 11:10:00,121.49,121.66,121.49,121.54,16400.0,95.6441,95.778,95.6441,95.6835,16400.0
2014-06-09 11:15:00,121.54,121.56,121.5,121.53,19300.0,95.6835,95.6992,95.652,95.6756,19300.0
2014-06-09 11:20:00,121.53,121.57,121.48,121.5,23400.0,95.6756,95.7071,95.6362,95.652,23400.0
2014-06-09 11:25:00,121.5,121.52,121.47,121.48,17600.0,95.652,95.6677,95.6284,95.6362,17600.0
2014-06-09 11:30:00,121.49,121.49,121.42,121.43,13900.0,95.6441,95.6441,95.589,95.5969,13900.0
2014-06-09 11:35:00,121.44,121.6,121.42,121.59,17300.0,95.6048,95.7307,95.589,95.7228,17300.0
2014-06-09 11:40:00,121.6,121.68,121.59,121.68,16400.0,95.7307,95.7937,95.7228,95.7937,16400.0
2014-06-09 11:45:00,121.67,121.68,121.64,121.66,20200.0,95.7858,95.7937,95.7622,95.778,20200.0
2014-06-09 11:50:00,121.66,121.67,121.65,121.66,11700.0,95.778,95.7858,95.7701,95.778,11700.0
2014-06-09 11:55:00,121.66,121.67,121.57,121.6,13700.0,95.778,95.7858,95.7071,95.7307,13700.0
2014-06-09 12:00:00,121.6,121.6,121.47,121.48,12200.0,95.7307,95.7307,95.6284,95.6362,12200.0
2014-06-09 12:05:00,121.47,121.6,121.47,121.53,14600.0,95.6284,95.7307,95.6284,95.6756,14600.0
2014-06-09 12:10:00,121.51,121.6,121.51,121.56,8200.0,95.6599,95.7307,95.6599,95.6992,8200.0
2014-06-09 12:15:00,121.55,121.55,121.51,121.53,6200.0,95.6914,95.6914,95.6599,95.6756,6200.0
2014-06-09 12:20:00,121.54,121.54,121.48,121.48,7700.0,95.6835,95.6835,95.6362,95.6362,7700.0
2014-06-09 12:25:00,121.48,121.48,121.26,121.26,13500.0,95.6362,95.6362,95.4631,95.4631,13500.0
2014-06-09 12:30:00,121.26,121.31,121.23,121.29,9000.0,95.4631,95.5024,95.4394,95.4867,9000.0
2014-06-09 12:35:00,121.32,121.35,121.24,121.24,9000.0,95.5103,95.5339,95.4473,95.4473,9000.0
2014-06-09 12:40:00,121.24,121.37,121.24,121.31,6600.0,95.4473,95.5497,95.4473,95.5024,6600.0
2014-06-09 12:45:00,121.31,121.37,121.29,121.31,7500.0,95.5024,95.5497,95.4867,95.5024,7500.0
2014-06-09 12:50:00,121.31,121.41,121.3,121.3,8800.0,95.5024,95.5811,95.4945,95.4945,8800.0
2014-06-09 12:55:00,121.3,121.3,121.12,121.12,12900.0,95.4945,95.4945,95.3528,95.3528,12900.0
2014-06-09 13:00:00,121.14,121.25,121.13,121.21,19300.0,95.3686,95.4552,95.3607,95.4237,19300.0
2014-06-09 13:05:00,121.22,121.32,121.2,121.26,11400.0,95.4316,95.5103,95.4158,95.4631,11400.0
2014-06-09 13:10:00,121.28,121.29,121.26,121.26,20300.0,95.4788,95.4867,95.4631,95.4631,20300.0
2014-06-09 13:15:00,121.25,121.28,121.09,121.09,34200.0,95.4552,95.4788,95.3292,95.3292,34200.0
2014-06-09 13:20:00,121.1,121.1,120.96,120.99,13600.0,95.3371,95.3371,95.2269,95.2505,13600.0
2014-06-09 13:25:00,120.98,120.99,120.94,120.94,8600.0,95.2426,95.2505,95.2111,95.2111,8600.0
2014-06-09 13:30:00,120.94,120.97,120.9,120.9,8100.0,95.2111,95.2347,95.1796,95.1796,8100.0
2014-06-09 13:35:00,120.91,120.91,120.84,120.85,15300.0,95.1875,95.1875,95.1324,95.1403,15300.0
2014-06-09 13:40:00,120.86,120.89,120.83,120.87,9400.0,95.1481,95.1718,95.1245,95.156,9400.0
2014-06-09 13:45:00,120.87,120.87,120.77,120.8,15700.0,95.156,95.156,95.0773,95.1009,15700.0
2014-06-09 13:50:00,120.81,120.81,120.75,120.78,12300.0,95.1088,95.1088,95.0615,95.0852,12300.0
2014-06-09 13:55:00,120.78,120.82,120.78,120.8,12000.0,95.0852,95.1167,95.0852,95.1009,12000.0
2014-06-09 14:00:00,120.82,120.87,120.8,120.84,19100.0,95.1167,95.156,95.1009,95.1324,19100.0
2014-06-09 14:05:00,120.86,120.88,120.78,120.78,19200.0,95.1481,95.1639,95.0852,95.0852,19200.0
2014-06-09 14:10:00,120.76,120.78,120.62,120.65,24000.0,95.0694,95.0852,94.9592,94.9828,24000.0
2014-06-09 14:15:00,120.65,120.71,120.65,120.69,13800.0,94.9828,95.0301,94.9828,95.0143,13800.0
2014-06-09 14:20:00,120.69,120.76,120.67,120.68,22500.0,95.0143,95.0694,94.9986,95.0064,22500.0
2014-06-09 14:25:00,120.68,120.74,120.6,120.6,23200.0,95.0064,95.0537,94.9435,94.9435,23200.0
2014-06-09 14:30:00,120.62,120.68,120.6,120.63,23100.0,94.9592,95.0064,94.9435,94.9671,23100.0
2014-06-09 14:35:00,120.61,120.67,120.59,120.65,18400.0,94.9513,94.9986,94.9356,94.9828,18400.0
2014-06-09 14:40:00,120.64,120.73,120.64,120.71,34700.0,94.975,95.0458,94.975,95.0301,34700.0
2014-06-09 14:45:00,120.73,120.73,120.67,120.68,36500.0,95.0458,95.0458,94.9986,95.0064,36500.0
2014-06-09 14:50:00,120.68,120.76,120.68,120.75,40400.0,95.0064,95.0694,95.0064,95.0615,40400.0
2014-06-09 14:55:00,120.75,120.76,120.64,120.66,47000.0,95.0615,95.0694,94.975,94.9907,47000.0
2014-06-09 15:00:00,120.66,120.66,120.61,120.63,26600.0,94.9907,94.9907,94.9513,94.9671,26600.0
2014-06-09 15:05:00,120.62,120.63,120.59,120.6,22000.0,94.9592,94.9671,94.9356,94.9435,22000.0
2014-06-09 15:10:00,120.6,120.6,120.46,120.46,30100.0,94.9435,94.9435,94.8332,94.8332,30100.0
2014-06-09 15:15:00,120.47,120.49,120.29,120.42,83000.0,94.8411,94.8569,94.6994,94.8018,83000.0
2014-06-09 15:20:00,120.41,120.69,120.39,120.67,25900.0,94.7939,95.0143,94.7781,94.9986,25900.0
2014-06-09 15:25:00,120.67,120.71,120.59,120.66,47000.0,94.9986,95.0301,94.9356,94.9907,47000.0
2014-06-09 15:30:00,120.66,120.66,120.53,120.55,45200.0,94.9907,94.9907,94.8884,94.9041,45200.0
2014-06-09 15:35:00,120.55,120.62,120.48,120.54,32800.0,94.9041,94.9592,94.849,94.8962,32800.0
2014-06-09 15:40:00,120.55,120.71,120.55,120.6,77800.0,94.9041,95.0301,94.9041,94.9435,77800.0
2014-06-09 15:45:00,120.62,120.69,120.54,120.56,50500.0,94.9592,95.0143,94.8962,94.912,50500.0
2014-06-09 15:50:00,120.57,120.67,120.53,120.58,58400.0,94.9198,94.9986,94.8884,94.9277,58400.0
2014-06-09 15:55:00,120.58,120.62,120.56,120.62,73300.0,94.9277,94.9592,94.912,94.9592,73300.0
2014-06-10 09:30:00,120.55,120.97,120.47,120.97,33100.0,94.9041,95.2347,94.8411,95.2347,33100.0
2014-06-10 09:35:00,120.97,121.0,120.7,120.93,19600.0,95.2347,95.2584,95.0222,95.2033,19600.0
2014-06-10 09:40:00,120.96,121.09,120.67,120.74,23700.0,95.2269,95.3292,94.9986,95.0537,23700.0
2014-06-10 09:45:00,120.74,120.84,120.48,120.49,29600.0,95.0537,95.1324,94.849,94.8569,29600.0
2014-06-10 09:50:00,120.48,120.8,120.48,120.75,23800.0,94.849,95.1009,94.849,95.0615,23800.0
2014-06-10 09:55:00,120.75,120.75,120.44,120.55,18000.0,95.0615,95.0615,94.8175,94.9041,18000.0
2014-06-10 10:00:00,120.55,120.55,120.17,120.18,25700.0,94.9041,94.9041,94.6049,94.6128,25700.0
2014-06-10 10:05:00,120.18,120.28,119.99,120.01,38200.0,94.6128,94.6915,94.4632,94.479,38200.0
2014-06-10 10:10:00,120.02,120.29,120.02,120.29,23900.0,94.4869,94.6994,94.4869,94.6994,23900.0
2014-06-10 10:15:00,120.29,120.42,120.26,120.4,14000.0,94.6994,94.8018,94.6758,94.786,14000.0
2014-06-10 10:20:00,120.42,120.68,120.39,120.68,11200.0,94.8018,95.0064,94.7781,95.0064,11200.0
2014-06-10 10:25:00,120.69,120.69,120.61,120.62,15600.0,95.0143,95.0143,94.9513,94.9592,15600.0
2014-06-10 10:30:00,120.63,120.67,120.6,120.63,15200.0,94.9671,94.9986,94.9435,94.9671,15200.0
2014-06-10 10:35:00,120.64,120.65,120.58,120.62,12100.0,94.975,94.9828,94.9277,94.9592,12100.0
2014-06-10 10:40:00,120.64,120.67,120.6,120.66,8300.0,94.975,94.9986,94.9435,94.9907,8300.0
2014-06-10 10:45:00,120.68,120.75,120.61,120.74,14000.0,95.0064,95.0615,94.9513,95.0537,14000.0
2014-06-10 10:50:00,120.74,120.98,120.74,120.95,13100.0,95.0537,95.2426,95.0537,95.219,13100.0
2014-06-10 10:55:00,120.95,120.98,120.84,120.86,28000.0,95.219,95.2426,95.1324,95.1481,28000.0
2014-06-10 11:00:00,120.88,120.92,120.84,120.88,15600.0,95.1639,95.1954,95.1324,95.1639,15600.0
2014-06-10 11:05:00,120.88,121.02,120.88,120.99,12200.0,95.1639,95.2741,95.1639,95.2505,12200.0
2014-06-10 11:10:00,120.99,121.06,120.91,121.04,11800.0,95.2505,95.3056,95.1875,95.2899,11800.0
2014-06-10 11:15:00,121.05,121.07,120.94,120.95,13700.0,95.2977,95.3135,95.2111,95.219,13700.0
2014-06-10 11:20:00,120.96,120.99,120.88,120.99,10100.0,95.2269,95.2505,95.1639,95.2505,10100.0
2014-06-10 11:25:00,121.0,121.02,120.91,120.94,12700.0,95.2584,95.2741,95.1875,95.2111,12700.0
2014-06-10 11:30:00,120.96,121.0,120.93,120.96,19300.0,95.2269,95.2584,95.2033,95.2269,19300.0
2014-06-10 11:35:00,120.93,121.0,120.82,120.97,16200.0,95.2033,95.2584,95.1167,95.2347,16200.0
2014-06-10 11:40:00,120.96,120.99,120.93,120.99,12400.0,95.2269,95.2505,95.2033,95.2505,12400.0
2014-06-10 11:45:00,120.98,120.99,120.95,120.97,15000.0,95.2426,95.2505,95.219,95.2347,15000.0
2014-06-10 11:50:00,120.95,120.96,120.91,120.91,8400.0,95.219,95.2269,95.1875,95.1875,8400.0
2014-06-10 11:55:00,120.93,121.0,120.93,120.93,30700.0,95.2033,95.2584,95.2033,95.2033,30700.0
2014-06-10 12:00:00,120.97,120.98,120.85,120.85,19700.0,95.2347,95.2426,95.1403,95.1403,19700.0
2014-06-10 12:05:00,120.84,120.88,120.79,120.81,10100.0,95.1324,95.1639,95.093,95.1088,10100.0
2014-06-10 12:10:00,120.81,120.85,120.8,120.8,14600.0,95.1088,95.1403,95.1009,95.1009,14600.0
2014-06-10 12:15:00,120.8,120.83,120.77,120.78,13500.0,95.1009,95.1245,95.0773,95.0852,13500.0
2014-06-10 12:20:00,120.79,120.88,120.78,120.85,10400.0,95.093,95.1639,95.0852,95.1403,10400.0
2014-06-10 12:25:00,120.87,120.96,120.87,120.9,12800.0,95.156,95.2269,95.156,95.1796,12800.0
2014-06-10 12:30:00,120.91,120.95,120.89,120.95,8500.0,95.1875,95.219,95.1718,95.219,8500.0
2014-06-10 12:35:00,120.99,121.0,120.9,120.9,14700.0,95.2505,95.2584,95.1796,95.1796,14700.0
2014-06-10 12:40:00,120.9,120.96,120.86,120.94,9300.0,95.1796,95.2269,95.1481,95.2111,9300.0
2014-06-10 12:45:00,120.93,120.95,120.92,120.93,11900.0,95.2033,95.219,95.1954,95.2033,11900.0
2014-06-10 12:50:00,120.93,120.94,120.9,120.9,13200.0,95.2033,95.2111,95.1796,95.1796,13200.0
2014-06-10 12:55:00,120.94,120.96,120.91,120.94,6000.0,95.2111,95.2269,95.1875,95.2111,6000.0
2014-06-10 13:00:00,120.95,120.96,120.88,120.91,12700.0,95.219,95.2269,95.1639,95.1875,12700.0
2014-06-10 13:05:00,120.91,120.95,120.87,120.94,9900.0,95.1875,95.219,95.156,95.2111,9900.0
2014-06-10 13:10:00,120.94,120.94,120.87,120.87,15900.0,95.2111,95.2111,95.156,95.156,15900.0
2014-06-10 13:15:00,120.87,120.89,120.78,120.83,13000.0,95.156,95.1718,95.0852,95.1245,13000.0
2014-06-10 13:20:00,120.82,120.86,120.81,120.81,9900.0,95.1167,95.1481,95.1088,95.1088,9900.0
2014-06-10 13:25:00,120.81,120.81,120.72,120.74,14100.0,95.1088,95.1088,95.0379,95.0537,14100.0
2014-06-10 13:30:00,120.73,120.74,120.66,120.74,12100.0,95.0458,95.0537,94.9907,95.0537,12100.0
2014-06-10 13:35:00,120.74,120.79,120.71,120.71,12700.0,95.0537,95.093,95.0301,95.0301,12700.0
2014-06-10 13:40:00,120.72,120.73,120.65,120.69,18200.0,95.0379,95.0458,94.9828,95.0143,18200.0
2014-06-10 13:45:00,120.7,120.72,120.67,120.71,13200.0,95.0222,95.0379,94.9986,95.0301,13200.0
2014-06-10 13:50:00,120.71,120.71,120.7,120.71,5100.0,95.0301,95.0301,95.0222,95.0301,5100.0
2014-06-10 13:55:00,120.7,120.71,120.65,120.7,19400.0,95.0222,95.0301,94.9828,95.0222,19400.0
2014-06-10 14:00:00,120.7,120.74,120.69,120.73,9600.0,95.0222,95.0537,95.0143,95.0458,9600.0
2014-06-10 14:05:00,120.73,120.73,120.7,120.71,17500.0,95.0458,95.0458,95.0222,95.0301,17500.0
2014-06-10 14:10:00,120.71,120.72,120.7,120.72,7400.0,95.0301,95.0379,95.0222,95.0379,7400.0
2014-06-10 14:15:00,120.71,120.71,120.62,120.64,23400.0,95.0301,95.0301,94.9592,94.975,23400.0
2014-06-10 14:20:00,120.65,120.69,120.65,120.68,15000.0,94.9828,95.0143,94.9828,95.0064,15000.0
2014-06-10 14:25:00,120.67,120.7,120.64,120.69,19800.0,94.9986,95.0222,94.975,95.0143,19800.0
2014-06-10 14:30:00,120.69,120.7,120.65,120.66,5900.0,95.0143,95.0222,94.9828,94.9907,5900.0
2014-06-10 14:35:00,120.67,120.67,120.6,120.64,10000.0,94.9986,94.9986,94.9435,94.975,10000.0
2014-06-10 14:40:00,120.64,120.64,120.58,120.6,11700.0,94.975,94.975,94.9277,94.9435,11700.0
2014-06-10 14:45:00,120.59,120.65,120.59,120.62,7500.0,94.9356,94.9828,94.9356,94.9592,7500.0
2014-06-10 14:50:00,120.62,120.62,120.57,120.59,8000.0,94.9592,94.9592,94.9198,94.9356,8000.0
2014-06-10 14:55:00,120.6,120.66,120.6,120.64,9500.0,94.9435,94.9907,94.9435,94.975,9500.0
2014-06-10 15:00:00,120.65,120.67,120.61,120.62,14400.0,94.9828,94.9986,94.9513,94.9592,14400.0
2014-06-10 15:05:00,120.62,120.64,120.61,120.63,12900.0,94.9592,94.975,94.9513,94.9671,12900.0
2014-06-10 15:10:00,120.63,120.66,120.63,120.65,14800.0,94.9671,94.9907,94.9671,94.9828,14800.0
2014-06-10 15:15:00,120.64,120.66,120.6,120.66,17100.0,94.975,94.9907,94.9435,94.9907,17100.0
2014-06-10 15:20:00,120.67,120.69,120.67,120.69,22800.0,94.9986,95.0143,94.9986,95.0143,22800.0
2014-06-10 15:25:00,120.68,120.68,120.64,120.68,21200.0,95.0064,95.0064,94.975,95.0064,21200.0
2014-06-10 15:30:00,120.68,120.69,120.65,120.69,18900.0,95.0064,95.0143,94.9828,95.0143,18900.0
2014-06-10 15:35:00,120.69,120.76,120.69,120.76,21000.0,95.0143,95.0694,95.0143,95.0694,21000.0
2014-06-10 15:40:00,120.77,120.83,120.77,120.79,18400.0,95.0773,95.1245,95.0773,95.093,18400.0
2014-06-10 15:45:00,120.8,120.83,120.77,120.83,24800.0,95.1009,95.1245,95.0773,95.1245,24800.0
2014-06-10 15:50:00,120.82,120.83,120.78,120.78,29600.0,95.1167,95.1245,95.0852,95.0852,29600.0
2014-06-10 15:55:00,120.8,120.82,120.74,120.81,56200.0,95.1009,95.1167,95.0537,95.1088,56200.0
2014-06-11 09:30:00,120.32,120.49,119.95,119.95,27300.0,94.723,94.8569,94.4317,94.4317,27300.0
2014-06-11 09:35:00,119.97,120.06,119.84,119.97,18700.0,94.4475,94.5183,94.3451,94.4475,18700.0
2014-06-11 09:40:00,120.02,120.16,119.81,120.12,8400.0,94.4869,94.5971,94.3215,94.5656,8400.0
2014-06-11 09:45:00,120.14,120.22,119.96,120.11,18600.0,94.5813,94.6443,94.4396,94.5577,18600.0
2014-06-11 09:50:00,120.08,120.24,120.03,120.03,11500.0,94.5341,94.66,94.4947,94.4947,11500.0
2014-06-11 09:55:00,120.02,120.07,119.91,119.97,8400.0,94.4869,94.5262,94.4003,94.4475,8400.0
2014-06-11 10:00:00,120.0,120.17,119.93,120.14,14300.0,94.4711,94.6049,94.416,94.5813,14300.0
2014-06-11 10:05:00,120.19,120.25,120.11,120.17,13000.0,94.6207,94.6679,94.5577,94.6049,13000.0
2014-06-11 10:10:00,120.13,120.16,119.98,120.12,13600.0,94.5734,94.5971,94.4554,94.5656,13600.0
2014-06-11 10:15:00,120.16,120.25,120.15,120.24,13400.0,94.5971,94.6679,94.5892,94.66,13400.0
2014-06-11 10:20:00,120.25,120.4,120.25,120.4,9000.0,94.6679,94.786,94.6679,94.786,9000.0
2014-06-11 10:25:00,120.41,120.41,120.22,120.34,17400.0,94.7939,94.7939,94.6443,94.7388,17400.0
2014-06-11 10:30:00,120.34,120.36,120.23,120.24,11800.0,94.7388,94.7545,94.6522,94.66,11800.0
2014-06-11 10:35:00,120.24,120.3,120.21,120.25,14700.0,94.66,94.7073,94.6364,94.6679,14700.0
2014-06-11 10:40:00,120.27,120.34,120.24,120.33,16300.0,94.6837,94.7388,94.66,94.7309,16300.0
2014-06-11 10:45:00,120.32,120.39,120.31,120.37,17200.0,94.723,94.7781,94.7152,94.7624,17200.0
2014-06-11 10:50:00,120.37,120.37,120.2,120.25,17200.0,94.7624,94.7624,94.6286,94.6679,17200.0
2014-06-11 10:55:00,120.27,120.29,120.17,120.17,18000.0,94.6837,94.6994,94.6049,94.6049,18000.0
2014-06-11 11:00:00,120.17,120.29,120.13,120.29,14800.0,94.6049,94.6994,94.5734,94.6994,14800.0
2014-06-11 11:05:00,120.3,120.3,120.22,120.22,15800.0,94.7073,94.7073,94.6443,94.6443,15800.0
2014-06-11 11:10:00,120.23,120.3,120.18,120.18,16000.0,94.6522,94.7073,94.6128,94.6128,16000.0
2014-06-11 11:15:00,120.16,120.2,120.11,120.12,13800.0,94.5971,94.6286,94.5577,94.5656,13800.0
2014-06-11 11:20:00,120.12,120.14,120.09,120.12,11000.0,94.5656,94.5813,94.542,94.5656,11000.0
2014-06-11 11:25:00,120.12,120.2,120.12,120.19,11300.0,94.5656,94.6286,94.5656,94.6207,11300.0
2014-06-11 11:30:00,120.2,120.24,120.19,120.21,11800.0,94.6286,94.66,94.6207,94.6364,11800.0
2014-06-11 11:35:00,120.2,120.21,120.15,120.16,8500.0,94.6286,94.6364,94.5892,94.5971,8500.0
2014-06-11 11:40:00,120.14,120.17,120.09,120.1,20400.0,94.5813,94.6049,94.542,94.5498,20400.0
2014-06-11 11:45:00,120.11,120.15,120.09,120.13,10800.0,94.5577,94.5892,94.542,94.5734,10800.0
2014-06-11 11:50:00,120.12,120.18,120.11,120.17,20800.0,94.5656,94.6128,94.5577,94.6049,20800.0
2014-06-11 11:55:00,120.16,120.32,120.16,120.32,11900.0,94.5971,94.723,94.5971,94.723,11900.0
2014-06-11 12:00:00,120.31,120.4,120.29,120.4,7300.0,94.7152,94.786,94.6994,94.786,7300.0
2014-06-11 12:05:00,120.41,120.46,120.4,120.44,12300.0,94.7939,94.8332,94.786,94.8175,12300.0
2014-06-11 12:10:00,120.45,120.51,120.44,120.51,8600.0,94.8254,94.8726,94.8175,94.8726,8600.0
2014-06-11 12:15:00,120.52,120.57,120.51,120.57,13600.0,94.8805,94.9198,94.8726,94.9198,13600.0
2014-06-11 12:20:00,120.58,120.59,120.51,120.51,9200.0,94.9277,94.9356,94.8726,94.8726,9200.0
2014-06-11 12:25:00,120.5,120.63,120.49,120.62,9600.0,94.8647,94.9671,94.8569,94.9592,9600.0
2014-06-11 12:30:00,120.61,120.7,120.61,120.66,13200.0,94.9513,95.0222,94.9513,94.9907,13200.0
2014-06-11 12:35:00,120.66,120.66,120.58,120.59,7400.0,94.9907,94.9907,94.9277,94.9356,7400.0
2014-06-11 12:40:00,120.58,120.65,120.58,120.63,10000.0,94.9277,94.9828,94.9277,94.9671,10000.0
2014-06-11 12:45:00,120.62,120.69,120.62,120.67,10200.0,94.9592,95.0143,94.9592,94.9986,10200.0
2014-06-11 12:50:00,120.69,120.7,120.67,120.69,15800.0,95.0143,95.0222,94.9986,95.0143,15800.0
2014-06-11 12:55:00,120.69,120.74,120.67,120.74,10000.0,95.0143,95.0537,94.9986,95.0537,10000.0
2014-06-11 13:00:00,120.73,120.74,120.62,120.62,8400.0,95.0458,95.0537,94.9592,94.9592,8400.0
2014-06-11 13:05:00,120.63,120.69,120.61,120.69,9100.0,94.9671,95.0143,94.9513,95.0143,9100.0
2014-06-11 13:10:00,120.69,120.72,120.69,120.71,6900.0,95.0143,95.0379,95.0143,95.0301,6900.0
2014-06-11 13:15:00,120.68,120.7,120.59,120.59,27900.0,95.0064,95.0222,94.9356,94.9356,27900.0
2014-06-11 13:20:00,120.58,120.58,120.5,120.51,7500.0,94.9277,94.9277,94.8647,94.8726,7500.0
2014-06-11 13:25:00,120.5,120.5,120.34,120.41,48700.0,94.8647,94.8647,94.7388,94.7939,48700.0
2014-06-11 13:30:00,120.4,120.4,120.28,120.32,17800.0,94.786,94.786,94.6915,94.723,17800.0
2014-06-11 13:35:00,120.32,120.38,120.32,120.34,10600.0,94.723,94.7703,94.723,94.7388,10600.0
2014-06-11 13:40:00,120.33,120.35,120.26,120.28,10400.0,94.7309,94.7466,94.6758,94.6915,10400.0
2014-06-11 13:45:00,120.3,120.31,120.19,120.2,9100.0,94.7073,94.7152,94.6207,94.6286,9100.0
2014-06-11 13:50:00,120.18,120.22,120.12,120.14,11900.0,94.6128,94.6443,94.5656,94.5813,11900.0
2014-06-11 13:55:00,120.12,120.15,120.1,120.15,7600.0,94.5656,94.5892,94.5498,94.5892,7600.0
2014-06-11 14:00:00,120.14,120.21,120.05,120.05,15000.0,94.5813,94.6364,94.5105,94.5105,15000.0
2014-06-11 14:05:00,120.04,120.06,120.0,120.05,10900.0,94.5026,94.5183,94.4711,94.5105,10900.0
2014-06-11 14:10:00,120.04,120.04,119.78,119.78,27500.0,94.5026,94.5026,94.2979,94.2979,27500.0
2014-06-11 14:15:00,119.77,119.82,119.76,119.78,17900.0,94.29,94.3294,94.2822,94.2979,17900.0
2014-06-11 14:20:00,119.79,119.79,119.69,119.74,17000.0,94.3058,94.3058,94.2271,94.2664,17000.0
2014-06-11 14:25:00,119.75,119.9,119.75,119.85,11400.0,94.2743,94.3924,94.2743,94.353,11400.0
2014-06-11 14:30:00,119.86,119.96,119.85,119.93,8700.0,94.3609,94.4396,94.353,94.416,8700.0
2014-06-11 14:35:00,119.94,119.94,119.9,119.94,14500.0,94.4239,94.4239,94.3924,94.4239,14500.0
2014-06-11 14:40:00,119.94,119.94,119.9,119.9,14400.0,94.4239,94.4239,94.3924,94.3924,14400.0
2014-06-11 14:45:00,119.89,119.94,119.86,119.89,19900.0,94.3845,94.4239,94.3609,94.3845,19900.0
2014-06-11 14:50:00,119.9,119.9,119.61,119.67,38300.0,94.3924,94.3924,94.1641,94.2113,38300.0
2014-06-11 14:55:00,119.67,119.77,119.65,119.77,14500.0,94.2113,94.29,94.1956,94.29,14500.0
2014-06-11 15:00:00,119.76,119.8,119.75,119.8,10400.0,94.2822,94.3137,94.2743,94.3137,10400.0
2014-06-11 15:05:00,119.8,119.82,119.75,119.76,17200.0,94.3137,94.3294,94.2743,94.2822,17200.0
2014-06-11 15:10:00,119.78,119.78,119.71,119.71,19600.0,94.2979,94.2979,94.2428,94.2428,19600.0
2014-06-11 15:15:00,119.71,119.72,119.65,119.71,16800.0,94.2428,94.2507,94.1956,94.2428,16800.0
2014-06-11 15:20:00,119.71,119.71,119.63,119.65,23100.0,94.2428,94.2428,94.1798,94.1956,23100.0
2014-06-11 15:25:00,119.65,119.71,119.63,119.71,27400.0,94.1956,94.2428,94.1798,94.2428,27400.0
2014-06-11 15:30:00,119.72,119.95,119.72,119.95,24400.0,94.2507,94.4317,94.2507,94.4317,24400.0
2014-06-11 15:35:00,119.95,120.03,119.95,120.03,21800.0,94.4317,94.4947,94.4317,94.4947,21800.0
2014-06-11 15:40:00,120.03,120.08,119.92,119.92,39800.0,94.4947,94.5341,94.4081,94.4081,39800.0
2014-06-11 15:45:00,119.93,119.99,119.88,119.88,29400.0,94.416,94.4632,94.3766,94.3766,29400.0
2014-06-11 15:50:00,119.89,119.91,119.84,119.84,34600.0,94.3845,94.4003,94.3451,94.3451,34600.0
2014-06-11 15:55:00,119.84,119.87,119.79,119.86,48000.0,94.3451,94.3688,94.3058,94.3609,48000.0
2014-06-12 09:30:00,119.77,120.07,119.75,119.8,26100.0,94.29,94.5262,94.2743,94.3137,26100.0
2014-06-12 09:35:00,119.74,119.78,119.36,119.6,11100.0,94.2664,94.2979,93.9673,94.1562,11100.0
2014-06-12 09:40:00,119.54,119.84,119.44,119.8,10900.0,94.109,94.3451,94.0302,94.3137,10900.0
2014-06-12 09:45:00,119.76,120.04,119.76,119.86,5200.0,94.2822,94.5026,94.2822,94.3609,5200.0
2014-06-12 09:50:00,119.86,119.86,119.63,119.7,4600.0,94.3609,94.3609,94.1798,94.2349,4600.0
2014-06-12 09:55:00,119.66,119.89,119.61,119.69,11000.0,94.2034,94.3845,94.1641,94.2271,11000.0
2014-06-12 10:00:00,119.68,119.8,119.59,119.71,6600.0,94.2192,94.3137,94.1483,94.2428,6600.0
2014-06-12 10:05:00,119.73,119.78,119.61,119.69,11000.0,94.2585,94.2979,94.1641,94.2271,11000.0
2014-06-12 10:10:00,119.67,119.71,119.56,119.64,5700.0,94.2113,94.2428,94.1247,94.1877,5700.0
2014-06-12 10:15:00,119.62,119.71,119.46,119.71,5600.0,94.1719,94.2428,94.046,94.2428,5600.0
2014-06-12 10:20:00,119.66,119.72,119.62,119.67,5900.0,94.2034,94.2507,94.1719,94.2113,5900.0
2014-06-12 10:25:00,119.67,119.67,119.3,119.32,12700.0,94.2113,94.2113,93.92,93.9358,12700.0
2014-06-12 10:30:00,119.29,119.4,119.29,119.38,8500.0,93.9122,93.9987,93.9122,93.983,8500.0
2014-06-12 10:35:00,119.38,119.41,119.18,119.27,10300.0,93.983,94.0066,93.8256,93.8964,10300.0
2014-06-12 10:40:00,119.26,119.29,119.04,119.09,14200.0,93.8885,93.9122,93.7153,93.7547,14200.0
2014-06-12 10:45:00,119.08,119.11,118.97,118.98,17800.0,93.7468,93.7704,93.6602,93.6681,17800.0
2014-06-12 10:50:00,119.03,119.18,118.98,119.15,12300.0,93.7075,93.8256,93.6681,93.8019,12300.0
2014-06-12 10:55:00,119.14,119.3,119.14,119.2,15300.0,93.7941,93.92,93.7941,93.8413,15300.0
2014-06-12 11:00:00,119.2,119.28,119.1,119.27,5400.0,93.8413,93.9043,93.7626,93.8964,5400.0
2014-06-12 11:05:00,119.31,119.31,119.2,119.29,9600.0,93.9279,93.9279,93.8413,93.9122,9600.0
2014-06-12 11:10:00,119.27,119.34,119.2,119.34,5100.0,93.8964,93.9515,93.8413,93.9515,5100.0
2014-06-12 11:15:00,119.33,119.35,119.26,119.26,6000.0,93.9436,93.9594,93.8885,93.8885,6000.0
2014-06-12 11:20:00,119.23,119.27,119.2,119.27,5300.0,93.8649,93.8964,93.8413,93.8964,5300.0
2014-06-12 11:25:00,119.26,119.49,119.23,119.49,12600.0,93.8885,94.0696,93.8649,94.0696,12600.0
2014-06-12 11:30:00,119.5,119.5,119.42,119.44,9600.0,94.0775,94.0775,94.0145,94.0302,9600.0
2014-06-12 11:35:00,119.44,119.44,119.28,119.31,7200.0,94.0302,94.0302,93.9043,93.9279,7200.0
2014-06-12 11:40:00,119.31,119.34,119.27,119.28,7400.0,93.9279,93.9515,93.8964,93.9043,7400.0
2014-06-12 11:45:00,119.27,119.38,119.25,119.38,4700.0,93.8964,93.983,93.8807,93.983,4700.0
2014-06-12 11:50:00,119.36,119.38,119.28,119.37,6900.0,93.9673,93.983,93.9043,93.9751,6900.0
2014-06-12 11:55:00,119.37,119.4,119.21,119.21,9500.0,93.9751,93.9987,93.8492,93.8492,9500.0
2014-06-12 12:00:00,119.2,119.2,119.09,119.14,12400.0,93.8413,93.8413,93.7547,93.7941,12400.0
2014-06-12 12:05:00,119.14,119.15,119.05,119.12,4800.0,93.7941,93.8019,93.7232,93.7783,4800.0
2014-06-12 12:10:00,119.15,119.15,119.1,119.13,4400.0,93.8019,93.8019,93.7626,93.7862,4400.0
2014-06-12 12:15:00,119.12,119.13,119.05,119.08,3800.0,93.7783,93.7862,93.7232,93.7468,3800.0
2014-06-12 12:20:00,119.06,119.18,119.03,119.18,3900.0,93.7311,93.8256,93.7075,93.8256,3900.0
2014-06-12 12:25:00,119.19,119.25,119.19,119.25,5200.0,93.8334,93.8807,93.8334,93.8807,5200.0
2014-06-12 12:30:00,119.26,119.26,119.22,119.23,2900.0,93.8885,93.8885,93.857,93.8649,2900.0
2014-06-12 12:35:00,119.24,119.33,119.24,119.29,11200.0,93.8728,93.9436,93.8728,93.9122,11200.0
2014-06-12 12:40:00,119.28,119.3,119.16,119.16,6700.0,93.9043,93.92,93.8098,93.8098,6700.0
2014-06-12 12:45:00,119.15,119.16,119.08,119.09,3900.0,93.8019,93.8098,93.7468,93.7547,3900.0
2014-06-12 12:50:00,119.09,119.09,118.87,118.87,13600.0,93.7547,93.7547,93.5815,93.5815,13600.0
2014-06-12 12:55:00,118.87,118.93,118.84,118.93,9600.0,93.5815,93.6287,93.5579,93.6287,9600.0
2014-06-12 13:00:00,118.94,118.95,118.87,118.89,6500.0,93.6366,93.6445,93.5815,93.5972,6500.0
2014-06-12 13:05:00,118.89,118.91,118.84,118.91,5200.0,93.5972,93.613,93.5579,93.613,5200.0
2014-06-12 13:10:00,118.92,118.96,118.85,118.86,5800.0,93.6209,93.6524,93.5658,93.5736,5800.0
2014-06-12 13:15:00,118.86,118.88,118.82,118.83,5800.0,93.5736,93.5894,93.5421,93.55,5800.0
2014-06-12 13:20:00,118.84,118.88,118.77,118.77,4400.0,93.5579,93.5894,93.5028,93.5028,4400.0
2014-06-12 13:25:00,118.79,118.8,118.66,118.69,9600.0,93.5185,93.5264,93.4162,93.4398,9600.0
2014-06-12 13:30:00,118.69,118.69,118.6,118.62,19900.0,93.4398,93.4398,93.3689,93.3847,19900.0
2014-06-12 13:35:00,118.64,118.64,118.48,118.56,14900.0,93.4004,93.4004,93.2745,93.3375,14900.0
2014-06-12 13:40:00,118.57,118.62,118.56,118.59,6400.0,93.3453,93.3847,93.3375,93.3611,6400.0
2014-06-12 13:45:00,118.58,118.58,118.42,118.43,6800.0,93.3532,93.3532,93.2272,93.2351,6800.0
2014-06-12 13:50:00,118.45,118.45,118.31,118.31,11600.0,93.2509,93.2509,93.1406,93.1406,11600.0
2014-06-12 13:55:00,118.33,118.35,118.25,118.33,9200.0,93.1564,93.1721,93.0934,93.1564,9200.0
2014-06-12 14:00:00,118.33,118.42,118.3,118.42,5500.0,93.1564,93.2272,93.1328,93.2272,5500.0
2014-06-12 14:05:00,118.42,118.47,118.35,118.35,7400.0,93.2272,93.2666,93.1721,93.1721,7400.0
2014-06-12 14:10:00,118.38,118.46,118.38,118.41,5000.0,93.1957,93.2587,93.1957,93.2194,5000.0
2014-06-12 14:15:00,118.43,118.55,118.42,118.5,5400.0,93.2351,93.3296,93.2272,93.2902,5400.0
2014-06-12 14:20:00,118.52,118.52,118.46,118.46,8500.0,93.306,93.306,93.2587,93.2587,8500.0
2014-06-12 14:25:00,118.45,118.55,118.45,118.5,9300.0,93.2509,93.3296,93.2509,93.2902,9300.0
2014-06-12 14:30:00,118.47,118.48,118.36,118.42,12200.0,93.2666,93.2745,93.18,93.2272,12200.0
2014-06-12 14:35:00,118.42,118.43,118.31,118.39,5700.0,93.2272,93.2351,93.1406,93.2036,5700.0
2014-06-12 14:40:00,118.42,118.49,118.42,118.47,9000.0,93.2272,93.2823,93.2272,93.2666,9000.0
2014-06-12 14:45:00,118.48,118.53,118.45,118.53,5700.0,93.2745,93.3138,93.2509,93.3138,5700.0
2014-06-12 14:50:00,118.5,118.5,118.33,118.41,19300.0,93.2902,93.2902,93.1564,93.2194,19300.0
2014-06-12 14:55:00,118.4,118.46,118.37,118.41,6100.0,93.2115,93.2587,93.1879,93.2194,6100.0
2014-06-12 15:00:00,118.38,118.4,118.32,118.35,11500.0,93.1957,93.2115,93.1485,93.1721,11500.0
2014-06-12 15:05:00,118.36,118.39,118.29,118.29,7100.0,93.18,93.2036,93.1249,93.1249,7100.0
2014-06-12 15:10:00,118.31,118.31,118.15,118.23,12600.0,93.1406,93.1406,93.0147,93.0777,12600.0
2014-06-12 15:15:00,118.27,118.35,118.27,118.34,6500.0,93.1091,93.1721,93.1091,93.1643,6500.0
2014-06-12 15:20:00,118.34,118.47,118.33,118.44,11700.0,93.1643,93.2666,93.1564,93.243,11700.0
2014-06-12 15:25:00,118.43,118.43,118.29,118.32,11800.0,93.2351,93.2351,93.1249,93.1485,11800.0
2014-06-12 15:30:00,118.33,118.36,118.3,118.33,18100.0,93.1564,93.18,93.1328,93.1564,18100.0
2014-06-12 15:35:00,118.34,118.35,118.12,118.12,19200.0,93.1643,93.1721,92.9911,92.9911,19200.0
2014-06-12 15:40:00,118.14,118.23,118.13,118.22,21300.0,93.0068,93.0777,92.9989,93.0698,21300.0
2014-06-12 15:45:00,118.23,118.41,118.23,118.35,30700.0,93.0777,93.2194,93.0777,93.1721,30700.0
2014-06-12 15:50:00,118.35,118.49,118.35,118.45,23800.0,93.1721,93.2823,93.1721,93.2509,23800.0
2014-06-12 15:55:00,118.45,118.51,118.42,118.46,68800.0,93.2509,93.2981,93.2272,93.2587,68800.0
2014-06-13 09:30:00,118.76,118.91,118.26,118.69,31900.0,93.4949,93.613,93.1013,93.4398,31900.0
2014-06-13 09:35:00,118.73,119.08,118.7,118.89,8500.0,93.4713,93.7468,93.4477,93.5972,8500.0
2014-06-13 09:40:00,118.81,118.81,118.5,118.5,4300.0,93.5343,93.5343,93.2902,93.2902,4300.0
2014-06-13 09:45:00,118.5,118.78,118.47,118.55,9200.0,93.2902,93.5106,93.2666,93.3296,9200.0
2014-06-13 09:50:00,118.45,118.67,118.45,118.61,6400.0,93.2509,93.4241,93.2509,93.3768,6400.0
2014-06-13 09:55:00,118.56,118.65,118.32,118.54,9200.0,93.3375,93.4083,93.1485,93.3217,9200.0
2014-06-13 10:00:00,118.66,118.7,118.38,118.42,10800.0,93.4162,93.4477,93.1957,93.2272,10800.0
2014-06-13 10:05:00,118.42,118.51,118.26,118.39,7400.0,93.2272,93.2981,93.1013,93.2036,7400.0
2014-06-13 10:10:00,118.45,118.64,118.34,118.64,8600.0,93.2509,93.4004,93.1643,93.4004,8600.0
2014-06-13 10:15:00,118.58,118.84,118.58,118.72,12400.0,93.3532,93.5579,93.3532,93.4634,12400.0
2014-06-13 10:20:00,118.82,118.91,118.77,118.86,6000.0,93.5421,93.613,93.5028,93.5736,6000.0
2014-06-13 10:25:00,118.86,119.03,118.86,119.03,3500.0,93.5736,93.7075,93.5736,93.7075,3500.0
2014-06-13 10:30:00,119.04,119.3,118.97,119.24,9400.0,93.7153,93.92,93.6602,93.8728,9400.0
2014-06-13 10:35:00,119.24,119.28,119.17,119.17,6000.0,93.8728,93.9043,93.8177,93.8177,6000.0
2014-06-13 10:40:00,119.21,119.27,119.16,119.23,5300.0,93.8492,93.8964,93.8098,93.8649,5300.0
2014-06-13 10:45:00,119.2,119.2,119.11,119.15,4500.0,93.8413,93.8413,93.7704,93.8019,4500.0
2014-06-13 10:50:00,119.1,119.24,119.1,119.2,7800.0,93.7626,93.8728,93.7626,93.8413,7800.0
2014-06-13 10:55:00,119.2,119.22,119.12,119.17,10800.0,93.8413,93.857,93.7783,93.8177,10800.0
2014-06-13 11:00:00,119.17,119.21,119.15,119.18,8500.0,93.8177,93.8492,93.8019,93.8256,8500.0
2014-06-13 11:05:00,119.19,119.22,119.18,119.2,10000.0,93.8334,93.857,93.8256,93.8413,10000.0
2014-06-13 11:10:00,119.18,119.24,119.16,119.21,10000.0,93.8256,93.8728,93.8098,93.8492,10000.0
2014-06-13 11:15:00,119.22,119.26,119.19,119.26,5400.0,93.857,93.8885,93.8334,93.8885,5400.0
2014-06-13 11:20:00,119.22,119.22,119.18,119.21,5900.0,93.857,93.857,93.8256,93.8492,5900.0
2014-06-13 11:25:00,119.19,119.2,119.14,119.18,7800.0,93.8334,93.8413,93.7941,93.8256,7800.0
2014-06-13 11:30:00,119.17,119.25,119.12,119.12,8300.0,93.8177,93.8807,93.7783,93.7783,8300.0
2014-06-13 11:35:00,119.12,119.23,119.12,119.23,3500.0,93.7783,93.8649,93.7783,93.8649,3500.0
2014-06-13 11:40:00,119.22,119.25,119.2,119.25,7500.0,93.857,93.8807,93.8413,93.8807,7500.0
2014-06-13 11:45:00,119.25,119.26,119.17,119.18,5400.0,93.8807,93.8885,93.8177,93.8256,5400.0
2014-06-13 11:50:00,119.2,119.23,119.19,119.22,2700.0,93.8413,93.8649,93.8334,93.857,2700.0
2014-06-13 11:55:00,119.23,119.28,119.22,119.23,8400.0,93.8649,93.9043,93.857,93.8649,8400.0
2014-06-13 12:00:00,119.22,119.37,119.2,119.36,3700.0,93.857,93.9751,93.8413,93.9673,3700.0
2014-06-13 12:05:00,119.35,119.5,119.33,119.45,7200.0,93.9594,94.0775,93.9436,94.0381,7200.0
2014-06-13 12:10:00,119.45,119.46,119.35,119.35,6100.0,94.0381,94.046,93.9594,93.9594,6100.0
2014-06-13 12:15:00,119.38,119.44,119.37,119.44,2500.0,93.983,94.0302,93.9751,94.0302,2500.0
2014-06-13 12:20:00,119.44,119.51,119.43,119.5,5700.0,94.0302,94.0853,94.0224,94.0775,5700.0
2014-06-13 12:25:00,119.49,119.56,119.48,119.56,12100.0,94.0696,94.1247,94.0617,94.1247,12100.0
2014-06-13 12:30:00,119.56,119.57,119.53,119.53,12300.0,94.1247,94.1326,94.1011,94.1011,12300.0
2014-06-13 12:35:00,119.5,119.53,119.47,119.47,12500.0,94.0775,94.1011,94.0539,94.0539,12500.0
2014-06-13 12:40:00,119.44,119.44,119.37,119.38,7100.0,94.0302,94.0302,93.9751,93.983,7100.0
2014-06-13 12:45:00,119.39,119.44,119.37,119.37,4200.0,93.9909,94.0302,93.9751,93.9751,4200.0
2014-06-13 12:50:00,119.38,119.43,119.36,119.42,4800.0,93.983,94.0224,93.9673,94.0145,4800.0
2014-06-13 12:55:00,119.45,119.45,119.37,119.41,4000.0,94.0381,94.0381,93.9751,94.0066,4000.0
2014-06-13 13:00:00,119.41,119.47,119.38,119.42,7100.0,94.0066,94.0539,93.983,94.0145,7100.0
2014-06-13 13:05:00,119.39,119.39,119.36,119.38,3400.0,93.9909,93.9909,93.9673,93.983,3400.0
2014-06-13 13:10:00,119.36,119.41,119.33,119.34,8200.0,93.9673,94.0066,93.9436,93.9515,8200.0
2014-06-13 13:15:00,119.34,119.39,119.32,119.39,4400.0,93.9515,93.9909,93.9358,93.9909,4400.0
2014-06-13 13:20:00,119.39,119.39,119.33,119.36,4300.0,93.9909,93.9909,93.9436,93.9673,4300.0
2014-06-13 13:25:00,119.34,119.36,119.32,119.33,5000.0,93.9515,93.9673,93.9358,93.9436,5000.0
2014-06-13 13:30:00,119.33,119.38,119.2,119.21,11700.0,93.9436,93.983,93.8413,93.8492,11700.0
2014-06-13 13:35:00,119.19,119.2,119.18,119.18,800.0,93.8334,93.8413,93.8256,93.8256,800.0
2014-06-13 13:40:00,119.18,119.22,119.16,119.19,6400.0,93.8256,93.857,93.8098,93.8334,6400.0
2014-06-13 13:45:00,119.2,119.26,119.17,119.26,12900.0,93.8413,93.8885,93.8177,93.8885,12900.0
2014-06-13 13:50:00,119.25,119.35,119.23,119.33,3200.0,93.8807,93.9594,93.8649,93.9436,3200.0
2014-06-13 13:55:00,119.34,119.36,119.29,119.36,6500.0,93.9515,93.9673,93.9122,93.9673,6500.0
2014-06-13 14:00:00,119.35,119.37,119.32,119.32,3500.0,93.9594,93.9751,93.9358,93.9358,3500.0
2014-06-13 14:05:00,119.31,119.34,119.3,119.33,3300.0,93.9279,93.9515,93.92,93.9436,3300.0
2014-06-13 14:10:00,119.35,119.38,119.34,119.37,1500.0,93.9594,93.983,93.9515,93.9751,1500.0
2014-06-13 14:15:00,119.39,119.47,119.38,119.46,7900.0,93.9909,94.0539,93.983,94.046,7900.0
2014-06-13 14:20:00,119.47,119.47,119.36,119.36,11200.0,94.0539,94.0539,93.9673,93.9673,11200.0
2014-06-13 14:25:00,119.38,119.38,119.28,119.28,9900.0,93.983,93.983,93.9043,93.9043,9900.0
2014-06-13 14:30:00,119.28,119.28,119.17,119.18,8100.0,93.9043,93.9043,93.8177,93.8256,8100.0
2014-06-13 14:35:00,119.18,119.18,119.15,119.15,5600.0,93.8256,93.8256,93.8019,93.8019,5600.0
2014-06-13 14:40:00,119.15,119.23,119.14,119.21,3900.0,93.8019,93.8649,93.7941,93.8492,3900.0
2014-06-13 14:45:00,119.22,119.27,119.19,119.21,10200.0,93.857,93.8964,93.8334,93.8492,10200.0
2014-06-13 14:50:00,119.21,119.21,119.14,119.15,6700.0,93.8492,93.8492,93.7941,93.8019,6700.0
2014-06-13 14:55:00,119.16,119.18,119.12,119.14,8700.0,93.8098,93.8256,93.7783,93.7941,8700.0
2014-06-13 15:00:00,119.14,119.19,119.14,119.14,7500.0,93.7941,93.8334,93.7941,93.7941,7500.0
2014-06-13 15:05:00,119.15,119.36,119.12,119.32,7200.0,93.8019,93.9673,93.7783,93.9358,7200.0
2014-06-13 15:10:00,119.32,119.33,119.25,119.25,7700.0,93.9358,93.9436,93.8807,93.8807,7700.0
2014-06-13 15:15:00,119.26,119.27,119.13,119.17,21200.0,93.8885,93.8964,93.7862,93.8177,21200.0
2014-06-13 15:20:00,119.16,119.16,119.0,119.0,7800.0,93.8098,93.8098,93.6838,93.6838,7800.0
2014-06-13 15:25:00,119.01,119.06,118.96,119.0,9100.0,93.6917,93.7311,93.6524,93.6838,9100.0
2014-06-13 15:30:00,118.99,118.99,118.94,118.97,7000.0,93.676,93.676,93.6366,93.6602,7000.0
2014-06-13 15:35:00,118.98,119.17,118.98,119.16,12500.0,93.6681,93.8177,93.6681,93.8098,12500.0
2014-06-13 15:40:00,119.15,119.19,119.0,119.01,16100.0,93.8019,93.8334,93.6838,93.6917,16100.0
2014-06-13 15:45:00,119.0,119.06,118.9,119.04,20700.0,93.6838,93.7311,93.6051,93.7153,20700.0
2014-06-13 15:50:00,119.05,119.16,119.05,119.05,28000.0,93.7232,93.8098,93.7232,93.7232,28000.0
2014-06-13 15:55:00,119.04,119.16,119.01,119.13,77800.0,93.7153,93.8098,93.6917,93.7862,77800.0
2014-06-16 09:30:00,118.9,119.0,118.75,118.93,21400.0,93.6051,93.6838,93.487,93.6287,21400.0
2014-06-16 09:35:00,118.89,119.45,118.89,119.35,10500.0,93.5972,94.0381,93.5972,93.9594,10500.0
2014-06-16 09:40:00,119.37,119.71,119.35,119.67,11900.0,93.9751,94.2428,93.9594,94.2113,11900.0
2014-06-16 09:45:00,119.61,119.67,119.49,119.64,14700.0,94.1641,94.2113,94.0696,94.1877,14700.0
2014-06-16 09:50:00,119.66,119.68,119.48,119.49,12000.0,94.2034,94.2192,94.0617,94.0696,12000.0
2014-06-16 09:55:00,119.46,119.53,119.29,119.3,6000.0,94.046,94.1011,93.9122,93.92,6000.0
2014-06-16 10:00:00,119.32,119.5,119.17,119.48,6700.0,93.9358,94.0775,93.8177,94.0617,6700.0
2014-06-16 10:05:00,119.54,119.58,119.42,119.42,4900.0,94.109,94.1405,94.0145,94.0145,4900.0
2014-06-16 10:10:00,119.42,119.58,119.4,119.54,5300.0,94.0145,94.1405,93.9987,94.109,5300.0
2014-06-16 10:15:00,119.53,119.57,119.5,119.5,4500.0,94.1011,94.1326,94.0775,94.0775,4500.0
2014-06-16 10:20:00,119.55,119.55,119.48,119.5,9000.0,94.1168,94.1168,94.0617,94.0775,9000.0
2014-06-16 10:25:00,119.5,119.58,119.5,119.54,4800.0,94.0775,94.1405,94.0775,94.109,4800.0
2014-06-16 10:30:00,119.53,119.54,119.4,119.41,7900.0,94.1011,94.109,93.9987,94.0066,7900.0
2014-06-16 10:35:00,119.41,119.44,119.36,119.37,11200.0,94.0066,94.0302,93.9673,93.9751,11200.0
2014-06-16 10:40:00,119.38,119.42,119.34,119.42,4800.0,93.983,94.0145,93.9515,94.0145,4800.0
2014-06-16 10:45:00,119.47,119.53,119.43,119.48,6600.0,94.0539,94.1011,94.0224,94.0617,6600.0
2014-06-16 10:50:00,119.46,119.52,119.41,119.52,6000.0,94.046,94.0932,94.0066,94.0932,6000.0
2014-06-16 10:55:00,119.48,119.49,119.41,119.46,2000.0,94.0617,94.0696,94.0066,94.046,2000.0
2014-06-16 11:00:00,119.46,119.47,119.4,119.42,1700.0,94.046,94.0539,93.9987,94.0145,1700.0
2014-06-16 11:05:00,119.4,119.4,119.11,119.19,6000.0,93.9987,93.9987,93.7704,93.8334,6000.0
2014-06-16 11:10:00,119.21,119.35,119.18,119.32,2600.0,93.8492,93.9594,93.8256,93.9358,2600.0
2014-06-16 11:15:00,119.32,119.32,119.18,119.19,2400.0,93.9358,93.9358,93.8256,93.8334,2400.0
2014-06-16 11:20:00,119.23,119.25,119.18,119.24,3000.0,93.8649,93.8807,93.8256,93.8728,3000.0
2014-06-16 11:25:00,119.25,119.25,119.16,119.2,3400.0,93.8807,93.8807,93.8098,93.8413,3400.0
2014-06-16 11:30:00,119.19,119.19,118.9,118.94,13700.0,93.8334,93.8334,93.6051,93.6366,13700.0
2014-06-16 11:35:00,118.93,118.95,118.83,118.84,8200.0,93.6287,93.6445,93.55,93.5579,8200.0
2014-06-16 11:40:00,118.84,118.97,118.81,118.93,10300.0,93.5579,93.6602,93.5343,93.6287,10300.0
2014-06-16 11:45:00,118.93,119.05,118.9,118.94,6600.0,93.6287,93.7232,93.6051,93.6366,6600.0
2014-06-16 11:50:00,118.93,118.95,118.78,118.8,6700.0,93.6287,93.6445,93.5106,93.5264,6700.0
2014-06-16 11:55:00,118.82,118.84,118.74,118.74,5800.0,93.5421,93.5579,93.4792,93.4792,5800.0
2014-06-16 12:00:00,118.74,118.78,118.71,118.72,15600.0,93.4792,93.5106,93.4555,93.4634,15600.0
2014-06-16 12:05:00,118.74,118.78,118.7,118.76,16800.0,93.4792,93.5106,93.4477,93.4949,16800.0
2014-06-16 12:10:00,118.79,118.85,118.78,118.81,29900.0,93.5185,93.5658,93.5106,93.5343,29900.0
2014-06-16 12:15:00,118.82,118.87,118.76,118.78,11100.0,93.5421,93.5815,93.4949,93.5106,11100.0
2014-06-16 12:20:00,118.78,118.92,118.78,118.92,10900.0,93.5106,93.6209,93.5106,93.6209,10900.0
2014-06-16 12:25:00,118.93,118.94,118.88,118.9,16700.0,93.6287,93.6366,93.5894,93.6051,16700.0
2014-06-16 12:30:00,118.9,118.92,118.85,118.86,5400.0,93.6051,93.6209,93.5658,93.5736,5400.0
2014-06-16 12:35:00,118.87,118.87,118.82,118.83,3800.0,93.5815,93.5815,93.5421,93.55,3800.0
2014-06-16 12:40:00,118.84,118.85,118.79,118.79,5000.0,93.5579,93.5658,93.5185,93.5185,5000.0
2014-06-16 12:45:00,118.78,118.79,118.7,118.78,5500.0,93.5106,93.5185,93.4477,93.5106,5500.0
2014-06-16 12:50:00,118.77,118.82,118.73,118.81,11000.0,93.5028,93.5421,93.4713,93.5343,11000.0
2014-06-16 12:55:00,118.8,118.84,118.78,118.78,9100.0,93.5264,93.5579,93.5106,93.5106,9100.0
2014-06-16 13:00:00,118.81,118.96,118.79,118.96,5300.0,93.5343,93.6524,93.5185,93.6524,5300.0
2014-06-16 13:05:00,118.94,119.12,118.9,119.1,8200.0,93.6366,93.7783,93.6051,93.7626,8200.0
2014-06-16 13:10:00,119.12,119.12,119.03,119.06,16800.0,93.7783,93.7783,93.7075,93.7311,16800.0
2014-06-16 13:15:00,119.05,119.12,119.01,119.04,6000.0,93.7232,93.7783,93.6917,93.7153,6000.0
2014-06-16 13:20:00,119.06,119.2,119.05,119.18,3100.0,93.7311,93.8413,93.7232,93.8256,3100.0
2014-06-16 13:25:00,119.17,119.25,119.15,119.18,7300.0,93.8177,93.8807,93.8019,93.8256,7300.0
2014-06-16 13:30:00,119.21,119.36,119.21,119.36,5800.0,93.8492,93.9673,93.8492,93.9673,5800.0
2014-06-16 13:35:00,119.33,119.38,119.3,119.3,5300.0,93.9436,93.983,93.92,93.92,5300.0
2014-06-16 13:40:00,119.28,119.34,119.26,119.31,3400.0,93.9043,93.9515,93.8885,93.9279,3400.0
2014-06-16 13:45:00,119.3,119.3,119.25,119.28,5000.0,93.92,93.92,93.8807,93.9043,5000.0
2014-06-16 13:50:00,119.28,119.29,119.16,119.16,6700.0,93.9043,93.9122,93.8098,93.8098,6700.0
2014-06-16 13:55:00,119.13,119.13,119.01,119.02,5700.0,93.7862,93.7862,93.6917,93.6996,5700.0
2014-06-16 14:00:00,119.04,119.14,119.02,119.12,4400.0,93.7153,93.7941,93.6996,93.7783,4400.0
2014-06-16 14:05:00,119.11,119.14,119.09,119.12,5100.0,93.7704,93.7941,93.7547,93.7783,5100.0
2014-06-16 14:10:00,119.13,119.13,119.04,119.08,4500.0,93.7862,93.7862,93.7153,93.7468,4500.0
2014-06-16 14:15:00,119.1,119.11,118.99,119.01,7100.0,93.7626,93.7704,93.676,93.6917,7100.0
2014-06-16 14:20:00,119.01,119.17,119.01,119.15,7700.0,93.6917,93.8177,93.6917,93.8019,7700.0
2014-06-16 14:25:00,119.15,119.16,119.13,119.16,5500.0,93.8019,93.8098,93.7862,93.8098,5500.0
2014-06-16 14:30:00,119.15,119.18,119.1,119.12,6500.0,93.8019,93.8256,93.7626,93.7783,6500.0
2014-06-16 14:35:00,119.1,119.19,119.09,119.13,4800.0,93.7626,93.8334,93.7547,93.7862,4800.0
2014-06-16 14:40:00,119.14,119.15,119.13,119.13,6000.0,93.7941,93.8019,93.7862,93.7862,6000.0
2014-06-16 14:45:00,119.16,119.24,119.16,119.23,6900.0,93.8098,93.8728,93.8098,93.8649,6900.0
2014-06-16 14:50:00,119.22,119.23,119.18,119.2,5400.0,93.857,93.8649,93.8256,93.8413,5400.0
2014-06-16 14:55:00,119.19,119.19,119.08,119.1,10600.0,93.8334,93.8334,93.7468,93.7626,10600.0
2014-06-16 15:00:00,119.09,119.09,119.04,119.09,17300.0,93.7547,93.7547,93.7153,93.7547,17300.0
2014-06-16 15:05:00,119.07,119.14,119.06,119.14,8500.0,93.739,93.7941,93.7311,93.7941,8500.0
2014-06-16 15:10:00,119.13,119.16,119.06,119.06,18900.0,93.7862,93.8098,93.7311,93.7311,18900.0
2014-06-16 15:15:00,119.07,119.08,119.02,119.05,14800.0,93.739,93.7468,93.6996,93.7232,14800.0
2014-06-16 15:20:00,119.04,119.15,119.04,119.11,14100.0,93.7153,93.8019,93.7153,93.7704,14100.0
2014-06-16 15:25:00,119.11,119.19,119.1,119.11,12500.0,93.7704,93.8334,93.7626,93.7704,12500.0
2014-06-16 15:30:00,119.13,119.17,119.1,119.14,12900.0,93.7862,93.8177,93.7626,93.7941,12900.0
2014-06-16 15:35:00,119.15,119.26,119.15,119.26,18200.0,93.8019,93.8885,93.8019,93.8885,18200.0
2014-06-16 15:40:00,119.25,119.27,119.22,119.23,14400.0,93.8807,93.8964,93.857,93.8649,14400.0
2014-06-16 15:45:00,119.23,119.27,119.14,119.14,35500.0,93.8649,93.8964,93.7941,93.7941,35500.0
2014-06-16 15:50:00,119.13,119.18,119.13,119.14,45800.0,93.7862,93.8256,93.7862,93.7941,45800.0
2014-06-16 15:55:00,119.14,119.23,119.11,119.19,86800.0,93.7941,93.8649,93.7704,93.8334,86800.0
2014-06-17 09:30:00,119.26,119.26,118.94,119.0,15300.0,93.8885,93.8885,93.6366,93.6838,15300.0
2014-06-17 09:35:00,118.98,119.06,118.71,118.81,9900.0,93.6681,93.7311,93.4555,93.5343,9900.0
2014-06-17 09:40:00,118.77,118.82,118.35,118.38,10300.0,93.5028,93.5421,93.1721,93.1957,10300.0
2014-06-17 09:45:00,118.45,118.91,118.45,118.86,13300.0,93.2509,93.613,93.2509,93.5736,13300.0
2014-06-17 09:50:00,118.86,118.95,118.78,118.8,13000.0,93.5736,93.6445,93.5106,93.5264,13000.0
2014-06-17 09:55:00,118.8,118.97,118.76,118.78,5100.0,93.5264,93.6602,93.4949,93.5106,5100.0
2014-06-17 10:00:00,118.82,118.96,118.82,118.93,8600.0,93.5421,93.6524,93.5421,93.6287,8600.0
2014-06-17 10:05:00,118.99,119.38,118.99,119.31,9900.0,93.676,93.983,93.676,93.9279,9900.0
2014-06-17 10:10:00,119.29,119.34,119.08,119.08,11500.0,93.9122,93.9515,93.7468,93.7468,11500.0
2014-06-17 10:15:00,119.12,119.15,118.94,119.13,13500.0,93.7783,93.8019,93.6366,93.7862,13500.0
2014-06-17 10:20:00,119.08,119.23,119.06,119.19,11900.0,93.7468,93.8649,93.7311,93.8334,11900.0
2014-06-17 10:25:00,119.25,119.25,119.06,119.06,10100.0,93.8807,93.8807,93.7311,93.7311,10100.0
2014-06-17 10:30:00,119.1,119.1,118.8,118.81,16800.0,93.7626,93.7626,93.5264,93.5343,16800.0
2014-06-17 10:35:00,118.79,118.82,118.68,118.79,6700.0,93.5185,93.5421,93.4319,93.5185,6700.0
2014-06-17 10:40:00,118.81,118.83,118.57,118.64,10300.0,93.5343,93.55,93.3453,93.4004,10300.0
2014-06-17 10:45:00,118.6,118.62,118.4,118.43,7700.0,93.3689,93.3847,93.2115,93.2351,7700.0
2014-06-17 10:50:00,118.41,118.55,118.27,118.53,12300.0,93.2194,93.3296,93.1091,93.3138,12300.0
2014-06-17 10:55:00,118.53,118.66,118.48,118.6,8200.0,93.3138,93.4162,93.2745,93.3689,8200.0
2014-06-17 11:00:00,118.59,118.74,118.59,118.64,7100.0,93.3611,93.4792,93.3611,93.4004,7100.0
2014-06-17 11:05:00,118.69,118.73,118.51,118.54,9700.0,93.4398,93.4713,93.2981,93.3217,9700.0
2014-06-17 11:10:00,118.55,118.61,118.46,118.55,7800.0,93.3296,93.3768,93.2587,93.3296,7800.0
2014-06-17 11:15:00,118.54,118.8,118.53,118.78,7900.0,93.3217,93.5264,93.3138,93.5106,7900.0
2014-06-17 11:20:00,118.78,118.8,118.72,118.72,8300.0,93.5106,93.5264,93.4634,93.4634,8300.0
2014-06-17 11:25:00,118.74,118.78,118.69,118.78,7100.0,93.4792,93.5106,93.4398,93.5106,7100.0
2014-06-17 11:30:00,118.77,118.8,118.75,118.8,5900.0,93.5028,93.5264,93.487,93.5264,5900.0
2014-06-17 11:35:00,118.83,118.86,118.78,118.82,4300.0,93.55,93.5736,93.5106,93.5421,4300.0
2014-06-17 11:40:00,118.82,118.85,118.72,118.73,4800.0,93.5421,93.5658,93.4634,93.4713,4800.0
2014-06-17 11:45:00,118.75,118.82,118.74,118.79,5200.0,93.487,93.5421,93.4792,93.5185,5200.0
2014-06-17 11:50:00,118.76,118.8,118.75,118.79,6500.0,93.4949,93.5264,93.487,93.5185,6500.0
2014-06-17 11:55:00,118.78,118.81,118.74,118.79,5300.0,93.5106,93.5343,93.4792,93.5185,5300.0
2014-06-17 12:00:00,118.77,118.79,118.73,118.77,4500.0,93.5028,93.5185,93.4713,93.5028,4500.0
2014-06-17 12:05:00,118.77,118.79,118.69,118.74,5500.0,93.5028,93.5185,93.4398,93.4792,5500.0
2014-06-17 12:10:00,118.73,118.75,118.7,118.7,5400.0,93.4713,93.487,93.4477,93.4477,5400.0
2014-06-17 12:15:00,118.73,118.75,118.68,118.7,7200.0,93.4713,93.487,93.4319,93.4477,7200.0
2014-06-17 12:20:00,118.69,118.77,118.68,118.74,8100.0,93.4398,93.5028,93.4319,93.4792,8100.0
2014-06-17 12:25:00,118.74,118.74,118.65,118.65,6400.0,93.4792,93.4792,93.4083,93.4083,6400.0
2014-06-17 12:30:00,118.66,118.66,118.59,118.6,13600.0,93.4162,93.4162,93.3611,93.3689,13600.0
2014-06-17 12:35:00,118.61,118.65,118.58,118.64,14000.0,93.3768,93.4083,93.3532,93.4004,14000.0
2014-06-17 12:40:00,118.66,118.73,118.61,118.66,13500.0,93.4162,93.4713,93.3768,93.4162,13500.0
2014-06-17 12:45:00,118.65,118.67,118.55,118.56,11400.0,93.4083,93.4241,93.3296,93.3375,11400.0
2014-06-17 12:50:00,118.57,118.6,118.53,118.57,16000.0,93.3453,93.3689,93.3138,93.3453,16000.0
2014-06-17 12:55:00,118.58,118.58,118.43,118.48,11500.0,93.3532,93.3532,93.2351,93.2745,11500.0
2014-06-17 13:00:00,118.49,118.51,118.4,118.4,18700.0,93.2823,93.2981,93.2115,93.2115,18700.0
2014-06-17 13:05:00,118.38,118.38,118.31,118.35,7900.0,93.1957,93.1957,93.1406,93.1721,7900.0
2014-06-17 13:10:00,118.35,118.4,118.31,118.34,11600.0,93.1721,93.2115,93.1406,93.1643,11600.0
2014-06-17 13:15:00,118.34,118.37,118.28,118.31,14000.0,93.1643,93.1879,93.117,93.1406,14000.0
2014-06-17 13:20:00,118.31,118.34,118.29,118.31,6300.0,93.1406,93.1643,93.1249,93.1406,6300.0
2014-06-17 13:25:00,118.3,118.32,118.19,118.32,15400.0,93.1328,93.1485,93.0462,93.1485,15400.0
2014-06-17 13:30:00,118.33,118.68,118.33,118.64,20700.0,93.1564,93.4319,93.1564,93.4004,20700.0
2014-06-17 13:35:00,118.63,118.65,118.54,118.61,12100.0,93.3926,93.4083,93.3217,93.3768,12100.0
2014-06-17 13:40:00,118.61,118.63,118.43,118.5,18900.0,93.3768,93.3926,93.2351,93.2902,18900.0
2014-06-17 13:45:00,118.51,118.6,118.43,118.59,25000.0,93.2981,93.3689,93.2351,93.3611,25000.0
2014-06-17 13:50:00,118.61,118.61,118.53,118.56,6200.0,93.3768,93.3768,93.3138,93.3375,6200.0
2014-06-17 13:55:00,118.58,118.74,118.57,118.74,10600.0,93.3532,93.4792,93.3453,93.4792,10600.0
2014-06-17 14:00:00,118.74,118.77,118.67,118.68,15500.0,93.4792,93.5028,93.4241,93.4319,15500.0
2014-06-17 14:05:00,118.71,118.83,118.66,118.82,8200.0,93.4555,93.55,93.4162,93.5421,8200.0
2014-06-17 14:10:00,118.8,118.92,118.78,118.92,9700.0,93.5264,93.6209,93.5106,93.6209,9700.0
2014-06-17 14:15:00,118.91,119.0,118.88,119.0,7200.0,93.613,93.6838,93.5894,93.6838,7200.0
2014-06-17 14:20:00,118.97,119.09,118.96,119.02,8900.0,93.6602,93.7547,93.6524,93.6996,8900.0
2014-06-17 14:25:00,119.0,119.04,118.97,118.98,8300.0,93.6838,93.7153,93.6602,93.6681,8300.0
2014-06-17 14:30:00,118.99,119.01,118.96,118.97,6700.0,93.676,93.6917,93.6524,93.6602,6700.0
2014-06-17 14:35:00,118.97,119.0,118.96,118.99,6300.0,93.6602,93.6838,93.6524,93.676,6300.0
2014-06-17 14:40:00,118.97,118.97,118.9,118.9,7700.0,93.6602,93.6602,93.6051,93.6051,7700.0
2014-06-17 14:45:00,118.93,118.99,118.86,118.91,8800.0,93.6287,93.676,93.5736,93.613,8800.0
2014-06-17 14:50:00,118.93,119.0,118.9,118.93,8800.0,93.6287,93.6838,93.6051,93.6287,8800.0
2014-06-17 14:55:00,118.92,119.04,118.92,119.03,8600.0,93.6209,93.7153,93.6209,93.7075,8600.0
2014-06-17 15:00:00,119.03,119.07,118.99,119.02,7400.0,93.7075,93.739,93.676,93.6996,7400.0
2014-06-17 15:05:00,119.03,119.04,118.85,118.87,16300.0,93.7075,93.7153,93.5658,93.5815,16300.0
2014-06-17 15:10:00,118.88,118.91,118.82,118.84,13300.0,93.5894,93.613,93.5421,93.5579,13300.0
2014-06-17 15:15:00,118.84,118.89,118.81,118.86,8100.0,93.5579,93.5972,93.5343,93.5736,8100.0
2014-06-17 15:20:00,118.87,118.9,118.8,118.8,22200.0,93.5815,93.6051,93.5264,93.5264,22200.0
2014-06-17 15:25:00,118.79,118.9,118.78,118.81,19600.0,93.5185,93.6051,93.5106,93.5343,19600.0
2014-06-17 15:30:00,118.82,118.92,118.79,118.92,15700.0,93.5421,93.6209,93.5185,93.6209,15700.0
2014-06-17 15:35:00,118.93,119.0,118.9,118.97,16100.0,93.6287,93.6838,93.6051,93.6602,16100.0
2014-06-17 15:40:00,118.99,119.17,118.98,119.16,25700.0,93.676,93.8177,93.6681,93.8098,25700.0
2014-06-17 15:45:00,119.16,119.19,119.1,119.12,46800.0,93.8098,93.8334,93.7626,93.7783,46800.0
2014-06-17 15:50:00,119.12,119.13,118.96,119.02,45300.0,93.7783,93.7862,93.6524,93.6996,45300.0
2014-06-17 15:55:00,119.01,119.13,118.98,119.1,48800.0,93.6917,93.7862,93.6681,93.7626,48800.0
2014-06-18 09:30:00,119.32,119.48,119.14,119.15,18800.0,93.9358,94.0617,93.7941,93.8019,18800.0
2014-06-18 09:35:00,119.16,119.24,118.8,118.88,12900.0,93.8098,93.8728,93.5264,93.5894,12900.0
2014-06-18 09:40:00,118.97,119.06,118.84,119.06,7800.0,93.6602,93.7311,93.5579,93.7311,7800.0
2014-06-18 09:45:00,119.1,119.5,119.09,119.38,9600.0,93.7626,94.0775,93.7547,93.983,9600.0
2014-06-18 09:50:00,119.41,119.42,119.23,119.41,10200.0,94.0066,94.0145,93.8649,94.0066,10200.0
2014-06-18 09:55:00,119.45,119.61,119.4,119.53,11900.0,94.0381,94.1641,93.9987,94.1011,11900.0
2014-06-18 10:00:00,119.55,119.65,119.49,119.49,7100.0,94.1168,94.1956,94.0696,94.0696,7100.0
2014-06-18 10:05:00,119.48,119.56,119.28,119.38,4000.0,94.0617,94.1247,93.9043,93.983,4000.0
2014-06-18 10:10:00,119.35,119.36,119.21,119.33,7000.0,93.9594,93.9673,93.8492,93.9436,7000.0
2014-06-18 10:15:00,119.37,119.4,119.29,119.29,5800.0,93.9751,93.9987,93.9122,93.9122,5800.0
2014-06-18 10:20:00,119.28,119.28,119.08,119.08,7000.0,93.9043,93.9043,93.7468,93.7468,7000.0
2014-06-18 10:25:00,119.09,119.24,119.09,119.22,4100.0,93.7547,93.8728,93.7547,93.857,4100.0
2014-06-18 10:30:00,119.25,119.26,119.08,119.12,4500.0,93.8807,93.8885,93.7468,93.7783,4500.0
2014-06-18 10:35:00,119.11,119.16,119.1,119.12,5500.0,93.7704,93.8098,93.7626,93.7783,5500.0
2014-06-18 10:40:00,119.15,119.18,119.08,119.17,7800.0,93.8019,93.8256,93.7468,93.8177,7800.0
2014-06-18 10:45:00,119.17,119.17,119.0,119.0,9600.0,93.8177,93.8177,93.6838,93.6838,9600.0
2014-06-18 10:50:00,119.05,119.12,118.97,118.97,7400.0,93.7232,93.7783,93.6602,93.6602,7400.0
2014-06-18 10:55:00,118.97,118.99,118.85,118.85,5700.0,93.6602,93.676,93.5658,93.5658,5700.0
2014-06-18 11:00:00,118.86,118.86,118.75,118.84,5000.0,93.5736,93.5736,93.487,93.5579,5000.0
2014-06-18 11:05:00,118.9,119.09,118.9,119.05,7300.0,93.6051,93.7547,93.6051,93.7232,7300.0
2014-06-18 11:10:00,119.05,119.15,119.05,119.08,8300.0,93.7232,93.8019,93.7232,93.7468,8300.0
2014-06-18 11:15:00,119.1,119.21,119.07,119.2,5400.0,93.7626,93.8492,93.739,93.8413,5400.0
2014-06-18 11:20:00,119.2,119.2,119.07,119.07,4300.0,93.8413,93.8413,93.739,93.739,4300.0
2014-06-18 11:25:00,119.07,119.07,118.93,118.93,4000.0,93.739,93.739,93.6287,93.6287,4000.0
2014-06-18 11:30:00,118.96,119.03,118.95,119.02,3900.0,93.6524,93.7075,93.6445,93.6996,3900.0
2014-06-18 11:35:00,119.03,119.07,119.0,119.02,5000.0,93.7075,93.739,93.6838,93.6996,5000.0
2014-06-18 11:40:00,119.03,119.07,119.01,119.01,2800.0,93.7075,93.739,93.6917,93.6917,2800.0
2014-06-18 11:45:00,119.01,119.01,118.95,118.95,2500.0,93.6917,93.6917,93.6445,93.6445,2500.0
2014-06-18 11:50:00,118.93,118.93,118.83,118.87,3800.0,93.6287,93.6287,93.55,93.5815,3800.0
2014-06-18 11:55:00,118.85,118.85,118.8,118.81,4600.0,93.5658,93.5658,93.5264,93.5343,4600.0
2014-06-18 12:00:00,118.81,118.81,118.74,118.76,5500.0,93.5343,93.5343,93.4792,93.4949,5500.0
2014-06-18 12:05:00,118.77,118.84,118.77,118.84,2000.0,93.5028,93.5579,93.5028,93.5579,2000.0
2014-06-18 12:10:00,118.85,118.85,118.83,118.83,3400.0,93.5658,93.5658,93.55,93.55,3400.0
2014-06-18 12:15:00,118.82,118.82,118.77,118.78,4200.0,93.5421,93.5421,93.5028,93.5106,4200.0
2014-06-18 12:20:00,118.77,118.77,118.72,118.73,5600.0,93.5028,93.5028,93.4634,93.4713,5600.0
2014-06-18 12:25:00,118.72,118.72,118.67,118.67,4100.0,93.4634,93.4634,93.4241,93.4241,4100.0
2014-06-18 12:30:00,118.68,118.71,118.67,118.67,4300.0,93.4319,93.4555,93.4241,93.4241,4300.0
2014-06-18 12:35:00,118.68,118.82,118.68,118.82,3200.0,93.4319,93.5421,93.4319,93.5421,3200.0
2014-06-18 12:40:00,118.84,118.89,118.84,118.89,2300.0,93.5579,93.5972,93.5579,93.5972,2300.0
2014-06-18 12:45:00,118.94,118.94,118.92,118.92,3100.0,93.6366,93.6366,93.6209,93.6209,3100.0
2014-06-18 12:50:00,118.93,118.97,118.87,118.91,3900.0,93.6287,93.6602,93.5815,93.613,3900.0
2014-06-18 12:55:00,118.94,118.94,118.86,118.87,2400.0,93.6366,93.6366,93.5736,93.5815,2400.0
2014-06-18 13:00:00,118.86,118.91,118.81,118.85,3300.0,93.5736,93.613,93.5343,93.5658,3300.0
2014-06-18 13:05:00,118.81,118.85,118.73,118.73,3700.0,93.5343,93.5658,93.4713,93.4713,3700.0
2014-06-18 13:10:00,118.73,118.77,118.73,118.77,4800.0,93.4713,93.5028,93.4713,93.5028,4800.0
2014-06-18 13:15:00,118.73,118.75,118.69,118.75,1900.0,93.4713,93.487,93.4398,93.487,1900.0
2014-06-18 13:20:00,118.77,118.82,118.76,118.82,2500.0,93.5028,93.5421,93.4949,93.5421,2500.0
2014-06-18 13:25:00,118.82,118.83,118.77,118.77,5600.0,93.5421,93.55,93.5028,93.5028,5600.0
2014-06-18 13:30:00,118.76,118.76,118.6,118.63,4000.0,93.4949,93.4949,93.3689,93.3926,4000.0
2014-06-18 13:35:00,118.62,118.62,118.55,118.58,4100.0,93.3847,93.3847,93.3296,93.3532,4100.0
2014-06-18 13:40:00,118.59,118.63,118.56,118.6,4200.0,93.3611,93.3926,93.3375,93.3689,4200.0
2014-06-18 13:45:00,118.59,118.6,118.52,118.6,5500.0,93.3611,93.3689,93.306,93.3689,5500.0
2014-06-18 13:50:00,118.61,118.76,118.59,118.75,8500.0,93.3768,93.4949,93.3611,93.487,8500.0
2014-06-18 13:55:00,118.72,118.72,118.63,118.66,1700.0,93.4634,93.4634,93.3926,93.4162,1700.0
2014-06-18 14:00:00,118.63,118.88,118.51,118.78,39900.0,93.3926,93.5894,93.2981,93.5106,39900.0
2014-06-18 14:05:00,118.74,118.89,118.46,118.89,11600.0,93.4792,93.5972,93.2587,93.5972,11600.0
2014-06-18 14:10:00,118.86,119.04,118.86,119.04,6400.0,93.5736,93.7153,93.5736,93.7153,6400.0
2014-06-18 14:15:00,119.04,119.08,118.98,119.0,9700.0,93.7153,93.7468,93.6681,93.6838,9700.0
2014-06-18 14:20:00,119.02,119.14,119.0,119.1,10900.0,93.6996,93.7941,93.6838,93.7626,10900.0
2014-06-18 14:25:00,119.09,119.12,119.08,119.09,2800.0,93.7547,93.7783,93.7468,93.7547,2800.0
2014-06-18 14:30:00,119.12,119.38,119.12,119.16,8200.0,93.7783,93.983,93.7783,93.8098,8200.0
2014-06-18 14:35:00,119.19,119.24,119.07,119.1,12000.0,93.8334,93.8728,93.739,93.7626,12000.0
2014-06-18 14:40:00,119.07,119.09,118.9,118.94,16000.0,93.739,93.7547,93.6051,93.6366,16000.0
2014-06-18 14:45:00,118.94,118.97,118.81,118.87,16900.0,93.6366,93.6602,93.5343,93.5815,16900.0
2014-06-18 14:50:00,118.87,119.03,118.86,119.0,9300.0,93.5815,93.7075,93.5736,93.6838,9300.0
2014-06-18 14:55:00,119.01,119.18,119.01,119.16,8400.0,93.6917,93.8256,93.6917,93.8098,8400.0
2014-06-18 15:00:00,119.16,119.29,119.13,119.22,11500.0,93.8098,93.9122,93.7862,93.857,11500.0
2014-06-18 15:05:00,119.22,119.39,119.21,119.33,15500.0,93.857,93.9909,93.8492,93.9436,15500.0
2014-06-18 15:10:00,119.33,119.33,119.16,119.16,19600.0,93.9436,93.9436,93.8098,93.8098,19600.0
2014-06-18 15:15:00,119.16,119.38,119.12,119.34,16300.0,93.8098,93.983,93.7783,93.9515,16300.0
2014-06-18 15:20:00,119.34,119.39,119.32,119.32,10100.0,93.9515,93.9909,93.9358,93.9358,10100.0
2014-06-18 15:25:00,119.31,119.5,119.25,119.5,14700.0,93.9279,94.0775,93.8807,94.0775,14700.0
2014-06-18 15:30:00,119.49,119.52,119.44,119.52,18000.0,94.0696,94.0932,94.0302,94.0932,18000.0
2014-06-18 15:35:00,119.54,119.66,119.49,119.66,17800.0,94.109,94.2034,94.0696,94.2034,17800.0
2014-06-18 15:40:00,119.66,119.79,119.55,119.71,30300.0,94.2034,94.3058,94.1168,94.2428,30300.0
2014-06-18 15:45:00,119.71,119.78,119.67,119.69,40100.0,94.2428,94.2979,94.2113,94.2271,40100.0
2014-06-18 15:50:00,119.7,119.73,119.62,119.62,26700.0,94.2349,94.2585,94.1719,94.1719,26700.0
2014-06-18 15:55:00,119.64,119.69,119.6,119.63,44700.0,94.1877,94.2271,94.1562,94.1798,44700.0
2014-06-19 09:30:00,119.66,119.97,119.55,119.73,43200.0,94.2034,94.4475,94.1168,94.2585,43200.0
2014-06-19 09:35:00,119.78,120.1,119.72,119.88,13000.0,94.2979,94.5498,94.2507,94.3766,13000.0
2014-06-19 09:40:00,119.86,119.92,119.54,119.75,13100.0,94.3609,94.4081,94.109,94.2743,13100.0
2014-06-19 09:45:00,119.78,119.93,119.73,119.74,32800.0,94.2979,94.416,94.2585,94.2664,32800.0
2014-06-19 09:50:00,119.64,119.7,119.46,119.53,7600.0,94.1877,94.2349,94.046,94.1011,7600.0
2014-06-19 09:55:00,119.51,119.51,119.12,119.19,8800.0,94.0853,94.0853,93.7783,93.8334,8800.0
2014-06-19 10:00:00,119.22,119.37,119.13,119.22,12000.0,93.857,93.9751,93.7862,93.857,12000.0
2014-06-19 10:05:00,119.19,119.3,119.12,119.18,6200.0,93.8334,93.92,93.7783,93.8256,6200.0
2014-06-19 10:10:00,119.23,119.32,119.12,119.12,7500.0,93.8649,93.9358,93.7783,93.7783,7500.0
2014-06-19 10:15:00,119.12,119.27,119.05,119.05,6800.0,93.7783,93.8964,93.7232,93.7232,6800.0
2014-06-19 10:20:00,119.05,119.12,119.0,119.0,7600.0,93.7232,93.7783,93.6838,93.6838,7600.0
2014-06-19 10:25:00,119.0,119.14,118.98,119.13,5000.0,93.6838,93.7941,93.6681,93.7862,5000.0
2014-06-19 10:30:00,119.14,119.17,119.06,119.12,5600.0,93.7941,93.8177,93.7311,93.7783,5600.0
2014-06-19 10:35:00,119.11,119.19,119.11,119.13,5500.0,93.7704,93.8334,93.7704,93.7862,5500.0
2014-06-19 10:40:00,119.16,119.41,119.15,119.41,14200.0,93.8098,94.0066,93.8019,94.0066,14200.0
2014-06-19 10:45:00,119.42,119.57,119.41,119.57,11000.0,94.0145,94.1326,94.0066,94.1326,11000.0
2014-06-19 10:50:00,119.58,119.58,119.36,119.36,15600.0,94.1405,94.1405,93.9673,93.9673,15600.0
2014-06-19 10:55:00,119.37,119.38,119.25,119.29,5200.0,93.9751,93.983,93.8807,93.9122,5200.0
2014-06-19 11:00:00,119.26,119.42,119.26,119.41,4600.0,93.8885,94.0145,93.8885,94.0066,4600.0
2014-06-19 11:05:00,119.4,119.53,119.4,119.49,7400.0,93.9987,94.1011,93.9987,94.0696,7400.0
2014-06-19 11:10:00,119.5,119.62,119.46,119.6,14200.0,94.0775,94.1719,94.046,94.1562,14200.0
2014-06-19 11:15:00,119.6,119.64,119.52,119.53,13900.0,94.1562,94.1877,94.0932,94.1011,13900.0
2014-06-19 11:20:00,119.56,119.56,119.44,119.46,7700.0,94.1247,94.1247,94.0302,94.046,7700.0
2014-06-19 11:25:00,119.45,119.59,119.45,119.58,10400.0,94.0381,94.1483,94.0381,94.1405,10400.0
2014-06-19 11:30:00,119.49,119.66,119.49,119.64,6800.0,94.0696,94.2034,94.0696,94.1877,6800.0
2014-06-19 11:35:00,119.66,119.77,119.66,119.71,8500.0,94.2034,94.29,94.2034,94.2428,8500.0
2014-06-19 11:40:00,119.71,119.8,119.7,119.78,10200.0,94.2428,94.3137,94.2349,94.2979,10200.0
2014-06-19 11:45:00,119.78,119.89,119.78,119.83,10200.0,94.2979,94.3845,94.2979,94.3373,10200.0
2014-06-19 11:50:00,119.83,119.89,119.81,119.87,12400.0,94.3373,94.3845,94.3215,94.3688,12400.0
2014-06-19 11:55:00,119.85,119.89,119.81,119.86,8500.0,94.353,94.3845,94.3215,94.3609,8500.0
2014-06-19 12:00:00,119.83,119.93,119.83,119.9,7200.0,94.3373,94.416,94.3373,94.3924,7200.0
2014-06-19 12:05:00,119.9,119.94,119.86,119.87,8500.0,94.3924,94.4239,94.3609,94.3688,8500.0
2014-06-19 12:10:00,119.86,119.87,119.79,119.8,7100.0,94.3609,94.3688,94.3058,94.3137,7100.0
2014-06-19 12:15:00,119.8,119.81,119.75,119.75,3700.0,94.3137,94.3215,94.2743,94.2743,3700.0
2014-06-19 12:20:00,119.75,119.75,119.66,119.67,5800.0,94.2743,94.2743,94.2034,94.2113,5800.0
2014-06-19 12:25:00,119.64,119.66,119.6,119.6,4400.0,94.1877,94.2034,94.1562,94.1562,4400.0
2014-06-19 12:30:00,119.59,119.75,119.59,119.73,9400.0,94.1483,94.2743,94.1483,94.2585,9400.0
2014-06-19 12:35:00,119.74,119.81,119.72,119.8,5500.0,94.2664,94.3215,94.2507,94.3137,5500.0
2014-06-19 12:40:00,119.8,119.84,119.76,119.76,7000.0,94.3137,94.3451,94.2822,94.2822,7000.0
2014-06-19 12:45:00,119.81,119.82,119.78,119.78,3200.0,94.3215,94.3294,94.2979,94.2979,3200.0
2014-06-19 12:50:00,119.8,119.86,119.8,119.85,5500.0,94.3137,94.3609,94.3137,94.353,5500.0
2014-06-19 12:55:00,119.85,119.86,119.78,119.78,5600.0,94.353,94.3609,94.2979,94.2979,5600.0
2014-06-19 13:00:00,119.8,119.82,119.77,119.8,6800.0,94.3137,94.3294,94.29,94.3137,6800.0
2014-06-19 13:05:00,119.77,119.81,119.74,119.8,4900.0,94.29,94.3215,94.2664,94.3137,4900.0
2014-06-19 13:10:00,119.8,119.81,119.72,119.75,10900.0,94.3137,94.3215,94.2507,94.2743,10900.0
2014-06-19 13:15:00,119.74,119.79,119.67,119.69,12100.0,94.2664,94.3058,94.2113,94.2271,12100.0
2014-06-19 13:20:00,119.68,119.69,119.62,119.65,12000.0,94.2192,94.2271,94.1719,94.1956,12000.0
2014-06-19 13:25:00,119.67,119.75,119.66,119.74,9500.0,94.2113,94.2743,94.2034,94.2664,9500.0
2014-06-19 13:30:00,119.74,119.76,119.65,119.67,8600.0,94.2664,94.2822,94.1956,94.2113,8600.0
2014-06-19 13:35:00,119.66,119.81,119.66,119.79,7500.0,94.2034,94.3215,94.2034,94.3058,7500.0
2014-06-19 13:40:00,119.8,119.85,119.79,119.82,7200.0,94.3137,94.353,94.3058,94.3294,7200.0
2014-06-19 13:45:00,119.81,119.92,119.81,119.91,12200.0,94.3215,94.4081,94.3215,94.4003,12200.0
2014-06-19 13:50:00,119.9,119.98,119.9,119.95,8500.0,94.3924,94.4554,94.3924,94.4317,8500.0
2014-06-19 13:55:00,119.96,119.99,119.9,119.93,11100.0,94.4396,94.4632,94.3924,94.416,11100.0
2014-06-19 14:00:00,119.93,119.98,119.89,119.97,10200.0,94.416,94.4554,94.3845,94.4475,10200.0
2014-06-19 14:05:00,119.96,119.97,119.84,119.84,5700.0,94.4396,94.4475,94.3451,94.3451,5700.0
2014-06-19 14:10:00,119.82,119.89,119.8,119.89,3500.0,94.3294,94.3845,94.3137,94.3845,3500.0
2014-06-19 14:15:00,119.89,119.89,119.82,119.82,5200.0,94.3845,94.3845,94.3294,94.3294,5200.0
2014-06-19 14:20:00,119.82,119.88,119.79,119.88,7500.0,94.3294,94.3766,94.3058,94.3766,7500.0
2014-06-19 14:25:00,119.87,119.88,119.84,119.84,5100.0,94.3688,94.3766,94.3451,94.3451,5100.0
2014-06-19 14:30:00,119.83,119.83,119.75,119.79,6400.0,94.3373,94.3373,94.2743,94.3058,6400.0
2014-06-19 14:35:00,119.78,119.87,119.77,119.86,7600.0,94.2979,94.3688,94.29,94.3609,7600.0
2014-06-19 14:40:00,119.86,119.9,119.85,119.9,6100.0,94.3609,94.3924,94.353,94.3924,6100.0
2014-06-19 14:45:00,119.9,119.98,119.9,119.97,11500.0,94.3924,94.4554,94.3924,94.4475,11500.0
2014-06-19 14:50:00,119.97,119.98,119.9,119.91,7500.0,94.4475,94.4554,94.3924,94.4003,7500.0
2014-06-19 14:55:00,119.92,120.05,119.92,120.03,90500.0,94.4081,94.5105,94.4081,94.4947,90500.0
2014-06-19 15:00:00,120.04,120.06,119.97,120.02,44100.0,94.5026,94.5183,94.4475,94.4869,44100.0
2014-06-19 15:05:00,120.01,120.02,119.97,120.02,13100.0,94.479,94.4869,94.4475,94.4869,13100.0
2014-06-19 15:10:00,120.01,120.03,119.97,120.0,18900.0,94.479,94.4947,94.4475,94.4711,18900.0
2014-06-19 15:15:00,119.99,120.0,119.98,120.0,7400.0,94.4632,94.4711,94.4554,94.4711,7400.0
2014-06-19 15:20:00,120.0,120.02,119.97,119.99,25300.0,94.4711,94.4869,94.4475,94.4632,25300.0
2014-06-19 15:25:00,120.0,120.02,119.95,119.97,18500.0,94.4711,94.4869,94.4317,94.4475,18500.0
2014-06-19 15:30:00,119.97,120.04,119.97,120.01,27000.0,94.4475,94.5026,94.4475,94.479,27000.0
2014-06-19 15:35:00,120.01,120.01,119.93,119.97,20500.0,94.479,94.479,94.416,94.4475,20500.0
2014-06-19 15:40:00,119.97,120.17,119.97,120.15,20500.0,94.4475,94.6049,94.4475,94.5892,20500.0
2014-06-19 15:45:00,120.13,120.14,120.05,120.09,24300.0,94.5734,94.5813,94.5105,94.542,24300.0
2014-06-19 15:50:00,120.09,120.11,120.02,120.04,24200.0,94.542,94.5577,94.4869,94.5026,24200.0
2014-06-19 15:55:00,120.03,120.09,119.99,120.05,51900.0,94.4947,94.542,94.4632,94.5105,51900.0
2014-06-20 09:30:00,119.7,120.1,119.56,119.9,416800.0,94.2349,94.5498,94.1247,94.3924,416800.0
2014-06-20 09:35:00,119.89,119.95,119.58,119.69,27600.0,94.3845,94.4317,94.1405,94.2271,27600.0
2014-06-20 09:40:00,119.71,119.92,119.63,119.73,20600.0,94.2428,94.4081,94.1798,94.2585,20600.0
2014-06-20 09:45:00,119.78,119.78,119.54,119.62,21300.0,94.2979,94.2979,94.109,94.1719,21300.0
2014-06-20 09:50:00,119.69,119.73,119.48,119.55,15700.0,94.2271,94.2585,94.0617,94.1168,15700.0
2014-06-20 09:55:00,119.55,119.73,119.44,119.44,14800.0,94.1168,94.2585,94.0302,94.0302,14800.0
2014-06-20 10:00:00,119.45,119.8,119.45,119.77,13900.0,94.0381,94.3137,94.0381,94.29,13900.0
2014-06-20 10:05:00,119.76,119.91,119.74,119.87,13900.0,94.2822,94.4003,94.2664,94.3688,13900.0
2014-06-20 10:10:00,119.87,119.97,119.84,119.84,16400.0,94.3688,94.4475,94.3451,94.3451,16400.0
2014-06-20 10:15:00,119.85,119.91,119.7,119.7,8900.0,94.353,94.4003,94.2349,94.2349,8900.0
2014-06-20 10:20:00,119.69,119.85,119.63,119.63,11000.0,94.2271,94.353,94.1798,94.1798,11000.0
2014-06-20 10:25:00,119.64,119.69,119.57,119.59,14400.0,94.1877,94.2271,94.1326,94.1483,14400.0
2014-06-20 10:30:00,119.58,119.68,119.58,119.62,9900.0,94.1405,94.2192,94.1405,94.1719,9900.0
2014-06-20 10:35:00,119.58,119.71,119.55,119.71,6600.0,94.1405,94.2428,94.1168,94.2428,6600.0
2014-06-20 10:40:00,119.66,119.7,119.58,119.63,5900.0,94.2034,94.2349,94.1405,94.1798,5900.0
2014-06-20 10:45:00,119.6,119.67,119.6,119.67,2600.0,94.1562,94.2113,94.1562,94.2113,2600.0
2014-06-20 10:50:00,119.7,119.7,119.59,119.59,6600.0,94.2349,94.2349,94.1483,94.1483,6600.0
2014-06-20 10:55:00,119.62,119.82,119.61,119.64,7300.0,94.1719,94.3294,94.1641,94.1877,7300.0
2014-06-20 11:00:00,119.68,119.77,119.65,119.71,13800.0,94.2192,94.29,94.1956,94.2428,13800.0
2014-06-20 11:05:00,119.71,119.73,119.65,119.69,8600.0,94.2428,94.2585,94.1956,94.2271,8600.0
2014-06-20 11:10:00,119.7,119.76,119.68,119.69,8000.0,94.2349,94.2822,94.2192,94.2271,8000.0
2014-06-20 11:15:00,119.7,119.77,119.7,119.77,3100.0,94.2349,94.29,94.2349,94.29,3100.0
2014-06-20 11:20:00,119.74,119.79,119.73,119.77,6800.0,94.2664,94.3058,94.2585,94.29,6800.0
2014-06-20 11:25:00,119.77,119.78,119.66,119.67,9400.0,94.29,94.2979,94.2034,94.2113,9400.0
2014-06-20 11:30:00,119.69,119.74,119.65,119.68,6000.0,94.2271,94.2664,94.1956,94.2192,6000.0
2014-06-20 11:35:00,119.71,119.78,119.71,119.74,5900.0,94.2428,94.2979,94.2428,94.2664,5900.0
2014-06-20 11:40:00,119.74,119.79,119.73,119.75,9400.0,94.2664,94.3058,94.2585,94.2743,9400.0
2014-06-20 11:45:00,119.74,119.81,119.74,119.77,4900.0,94.2664,94.3215,94.2664,94.29,4900.0
2014-06-20 11:50:00,119.77,119.79,119.64,119.72,7800.0,94.29,94.3058,94.1877,94.2507,7800.0
2014-06-20 11:55:00,119.74,119.78,119.7,119.76,7100.0,94.2664,94.2979,94.2349,94.2822,7100.0
2014-06-20 12:00:00,119.75,119.78,119.7,119.73,5600.0,94.2743,94.2979,94.2349,94.2585,5600.0
2014-06-20 12:05:00,119.7,119.75,119.65,119.71,9000.0,94.2349,94.2743,94.1956,94.2428,9000.0
2014-06-20 12:10:00,119.71,119.73,119.59,119.59,10800.0,94.2428,94.2585,94.1483,94.1483,10800.0
2014-06-20 12:15:00,119.6,119.62,119.57,119.58,9400.0,94.1562,94.1719,94.1326,94.1405,9400.0
2014-06-20 12:20:00,119.59,119.59,119.56,119.58,4700.0,94.1483,94.1483,94.1247,94.1405,4700.0
2014-06-20 12:25:00,119.59,119.6,119.53,119.57,15900.0,94.1483,94.1562,94.1011,94.1326,15900.0
2014-06-20 12:30:00,119.59,119.67,119.58,119.67,5100.0,94.1483,94.2113,94.1405,94.2113,5100.0
2014-06-20 12:35:00,119.66,119.67,119.53,119.56,13300.0,94.2034,94.2113,94.1011,94.1247,13300.0
2014-06-20 12:40:00,119.56,119.63,119.55,119.59,11500.0,94.1247,94.1798,94.1168,94.1483,11500.0
2014-06-20 12:45:00,119.59,119.64,119.59,119.64,9800.0,94.1483,94.1877,94.1483,94.1877,9800.0
2014-06-20 12:50:00,119.63,119.66,119.63,119.66,10500.0,94.1798,94.2034,94.1798,94.2034,10500.0
2014-06-20 12:55:00,119.66,119.66,119.6,119.6,5400.0,94.2034,94.2034,94.1562,94.1562,5400.0
2014-06-20 13:00:00,119.59,119.59,119.54,119.54,7600.0,94.1483,94.1483,94.109,94.109,7600.0
2014-06-20 13:05:00,119.54,119.61,119.54,119.58,14500.0,94.109,94.1641,94.109,94.1405,14500.0
2014-06-20 13:10:00,119.57,119.62,119.55,119.62,11800.0,94.1326,94.1719,94.1168,94.1719,11800.0
2014-06-20 13:15:00,119.59,119.6,119.56,119.57,8300.0,94.1483,94.1562,94.1247,94.1326,8300.0
2014-06-20 13:20:00,119.56,119.57,119.46,119.46,6300.0,94.1247,94.1326,94.046,94.046,6300.0
2014-06-20 13:25:00,119.46,119.53,119.46,119.49,17800.0,94.046,94.1011,94.046,94.0696,17800.0
2014-06-20 13:30:00,119.5,119.53,119.49,119.5,9000.0,94.0775,94.1011,94.0696,94.0775,9000.0
2014-06-20 13:35:00,119.5,119.54,119.48,119.52,11000.0,94.0775,94.109,94.0617,94.0932,11000.0
2014-06-20 13:40:00,119.53,119.59,119.53,119.54,7900.0,94.1011,94.1483,94.1011,94.109,7900.0
2014-06-20 13:45:00,119.54,119.56,119.49,119.52,7300.0,94.109,94.1247,94.0696,94.0932,7300.0
2014-06-20 13:50:00,119.51,119.6,119.51,119.58,12900.0,94.0853,94.1562,94.0853,94.1405,12900.0
2014-06-20 13:55:00,119.59,119.59,119.52,119.53,6600.0,94.1483,94.1483,94.0932,94.1011,6600.0
2014-06-20 14:00:00,119.52,119.55,119.47,119.47,8300.0,94.0932,94.1168,94.0539,94.0539,8300.0
2014-06-20 14:05:00,119.48,119.55,119.48,119.55,8500.0,94.0617,94.1168,94.0617,94.1168,8500.0
2014-06-20 14:10:00,119.53,119.6,119.53,119.58,9600.0,94.1011,94.1562,94.1011,94.1405,9600.0
2014-06-20 14:15:00,119.59,119.64,119.59,119.63,6300.0,94.1483,94.1877,94.1483,94.1798,6300.0
2014-06-20 14:20:00,119.65,119.69,119.63,119.68,8500.0,94.1956,94.2271,94.1798,94.2192,8500.0
2014-06-20 14:25:00,119.69,119.75,119.69,119.75,8000.0,94.2271,94.2743,94.2271,94.2743,8000.0
2014-06-20 14:30:00,119.74,119.74,119.68,119.68,9300.0,94.2664,94.2664,94.2192,94.2192,9300.0
2014-06-20 14:35:00,119.67,119.72,119.65,119.69,12700.0,94.2113,94.2507,94.1956,94.2271,12700.0
2014-06-20 14:40:00,119.7,119.71,119.63,119.66,15700.0,94.2349,94.2428,94.1798,94.2034,15700.0
2014-06-20 14:45:00,119.67,119.68,119.6,119.61,7700.0,94.2113,94.2192,94.1562,94.1641,7700.0
2014-06-20 14:50:00,119.61,119.62,119.57,119.58,8800.0,94.1641,94.1719,94.1326,94.1405,8800.0
2014-06-20 14:55:00,119.58,119.61,119.56,119.61,7800.0,94.1405,94.1641,94.1247,94.1641,7800.0
2014-06-20 15:00:00,119.61,119.61,119.53,119.54,11000.0,94.1641,94.1641,94.1011,94.109,11000.0
2014-06-20 15:05:00,119.54,119.56,119.5,119.52,20600.0,94.109,94.1247,94.0775,94.0932,20600.0
2014-06-20 15:10:00,119.51,119.54,119.49,119.5,15500.0,94.0853,94.109,94.0696,94.0775,15500.0
2014-06-20 15:15:00,119.51,119.53,119.49,119.49,11700.0,94.0853,94.1011,94.0696,94.0696,11700.0
2014-06-20 15:20:00,119.48,119.52,119.47,119.51,18200.0,94.0617,94.0932,94.0539,94.0853,18200.0
2014-06-20 15:25:00,119.51,119.55,119.46,119.51,19400.0,94.0853,94.1168,94.046,94.0853,19400.0
2014-06-20 15:30:00,119.5,119.57,119.5,119.55,23400.0,94.0775,94.1326,94.0775,94.1168,23400.0
2014-06-20 15:35:00,119.55,119.62,119.53,119.62,19900.0,94.1168,94.1719,94.1011,94.1719,19900.0
2014-06-20 15:40:00,119.63,119.71,119.61,119.7,41400.0,94.1798,94.2428,94.1641,94.2349,41400.0
2014-06-20 15:45:00,119.71,119.71,119.6,119.7,56600.0,94.2428,94.2428,94.1562,94.2349,56600.0
2014-06-20 15:50:00,119.7,119.76,119.68,119.75,80100.0,94.2349,94.2822,94.2192,94.2743,80100.0
2014-06-20 15:55:00,119.75,119.75,119.55,119.6,173600.0,94.2743,94.2743,94.1168,94.1562,173600.0
2014-06-23 09:30:00,119.82,119.82,119.67,119.75,20600.0,94.3294,94.3294,94.2113,94.2743,20600.0
2014-06-23 09:35:00,119.7,119.74,119.42,119.54,8900.0,94.2349,94.2664,94.0145,94.109,8900.0
2014-06-23 09:40:00,119.57,119.69,119.28,119.3,7800.0,94.1326,94.2271,93.9043,93.92,7800.0
2014-06-23 09:45:00,119.29,119.3,119.02,119.2,6800.0,93.9122,93.92,93.6996,93.8413,6800.0
2014-06-23 09:50:00,119.25,119.62,119.25,119.48,6200.0,93.8807,94.1719,93.8807,94.0617,6200.0
2014-06-23 09:55:00,119.48,119.6,119.34,119.58,13000.0,94.0617,94.1562,93.9515,94.1405,13000.0
2014-06-23 10:00:00,119.57,119.71,119.46,119.54,6200.0,94.1326,94.2428,94.046,94.109,6200.0
2014-06-23 10:05:00,119.61,119.61,119.4,119.41,4300.0,94.1641,94.1641,93.9987,94.0066,4300.0
2014-06-23 10:10:00,119.41,119.44,119.25,119.37,3500.0,94.0066,94.0302,93.8807,93.9751,3500.0
2014-06-23 10:15:00,119.37,119.47,119.33,119.4,5400.0,93.9751,94.0539,93.9436,93.9987,5400.0
2014-06-23 10:20:00,119.44,119.46,119.35,119.38,4900.0,94.0302,94.046,93.9594,93.983,4900.0
2014-06-23 10:25:00,119.39,119.39,119.21,119.24,8600.0,93.9909,93.9909,93.8492,93.8728,8600.0
2014-06-23 10:30:00,119.26,119.36,119.24,119.24,5600.0,93.8885,93.9673,93.8728,93.8728,5600.0
2014-06-23 10:35:00,119.22,119.29,119.19,119.2,5400.0,93.857,93.9122,93.8334,93.8413,5400.0
2014-06-23 10:40:00,119.24,119.3,119.19,119.2,7300.0,93.8728,93.92,93.8334,93.8413,7300.0
2014-06-23 10:45:00,119.18,119.27,119.18,119.18,3500.0,93.8256,93.8964,93.8256,93.8256,3500.0
2014-06-23 10:50:00,119.19,119.21,119.15,119.18,4100.0,93.8334,93.8492,93.8019,93.8256,4100.0
2014-06-23 10:55:00,119.18,119.3,119.18,119.3,7000.0,93.8256,93.92,93.8256,93.92,7000.0
2014-06-23 11:00:00,119.28,119.33,119.21,119.23,4900.0,93.9043,93.9436,93.8492,93.8649,4900.0
2014-06-23 11:05:00,119.23,119.32,119.23,119.32,4900.0,93.8649,93.9358,93.8649,93.9358,4900.0
2014-06-23 11:10:00,119.34,119.38,119.29,119.29,4100.0,93.9515,93.983,93.9122,93.9122,4100.0
2014-06-23 11:15:00,119.28,119.36,119.26,119.36,2900.0,93.9043,93.9673,93.8885,93.9673,2900.0
2014-06-23 11:20:00,119.39,119.39,119.26,119.35,5400.0,93.9909,93.9909,93.8885,93.9594,5400.0
2014-06-23 11:25:00,119.36,119.4,119.19,119.23,5300.0,93.9673,93.9987,93.8334,93.8649,5300.0
2014-06-23 11:30:00,119.25,119.25,119.13,119.16,7900.0,93.8807,93.8807,93.7862,93.8098,7900.0
2014-06-23 11:35:00,119.15,119.25,119.14,119.24,3300.0,93.8019,93.8807,93.7941,93.8728,3300.0
2014-06-23 11:40:00,119.23,119.31,119.23,119.24,6300.0,93.8649,93.9279,93.8649,93.8728,6300.0
2014-06-23 11:45:00,119.24,119.28,119.12,119.13,9700.0,93.8728,93.9043,93.7783,93.7862,9700.0
2014-06-23 11:50:00,119.13,119.23,119.1,119.1,7400.0,93.7862,93.8649,93.7626,93.7626,7400.0
2014-06-23 11:55:00,119.09,119.21,119.09,119.19,5900.0,93.7547,93.8492,93.7547,93.8334,5900.0
2014-06-23 12:00:00,119.19,119.28,119.19,119.26,4900.0,93.8334,93.9043,93.8334,93.8885,4900.0
2014-06-23 12:05:00,119.25,119.29,119.24,119.26,1800.0,93.8807,93.9122,93.8728,93.8885,1800.0
2014-06-23 12:10:00,119.28,119.28,119.18,119.23,4100.0,93.9043,93.9043,93.8256,93.8649,4100.0
2014-06-23 12:15:00,119.21,119.23,119.19,119.19,3000.0,93.8492,93.8649,93.8334,93.8334,3000.0
2014-06-23 12:20:00,119.15,119.18,119.1,119.13,4200.0,93.8019,93.8256,93.7626,93.7862,4200.0
2014-06-23 12:25:00,119.14,119.18,119.13,119.18,3500.0,93.7941,93.8256,93.7862,93.8256,3500.0
2014-06-23 12:30:00,119.18,119.27,119.18,119.23,2700.0,93.8256,93.8964,93.8256,93.8649,2700.0
2014-06-23 12:35:00,119.24,119.26,119.19,119.26,2300.0,93.8728,93.8885,93.8334,93.8885,2300.0
2014-06-23 12:40:00,119.25,119.26,119.22,119.23,2700.0,93.8807,93.8885,93.857,93.8649,2700.0
2014-06-23 12:45:00,119.24,119.27,119.16,119.23,5100.0,93.8728,93.8964,93.8098,93.8649,5100.0
2014-06-23 12:50:00,119.21,119.22,119.19,119.2,3000.0,93.8492,93.857,93.8334,93.8413,3000.0
2014-06-23 12:55:00,119.21,119.21,119.16,119.17,5100.0,93.8492,93.8492,93.8098,93.8177,5100.0
2014-06-23 13:00:00,119.18,119.22,119.17,119.17,9000.0,93.8256,93.857,93.8177,93.8177,9000.0
2014-06-23 13:05:00,119.17,119.18,119.0,119.0,18100.0,93.8177,93.8256,93.6838,93.6838,18100.0
2014-06-23 13:10:00,119.0,119.02,118.86,118.86,24500.0,93.6838,93.6996,93.5736,93.5736,24500.0
2014-06-23 13:15:00,118.87,118.94,118.82,118.84,18200.0,93.5815,93.6366,93.5421,93.5579,18200.0
2014-06-23 13:20:00,118.83,118.89,118.8,118.8,7800.0,93.55,93.5972,93.5264,93.5264,7800.0
2014-06-23 13:25:00,118.8,118.83,118.74,118.76,2900.0,93.5264,93.55,93.4792,93.4949,2900.0
2014-06-23 13:30:00,118.76,118.79,118.74,118.74,5500.0,93.4949,93.5185,93.4792,93.4792,5500.0
2014-06-23 13:35:00,118.76,118.86,118.76,118.86,5500.0,93.4949,93.5736,93.4949,93.5736,5500.0
2014-06-23 13:40:00,118.85,118.88,118.83,118.83,5700.0,93.5658,93.5894,93.55,93.55,5700.0
2014-06-23 13:45:00,118.82,118.84,118.77,118.78,5000.0,93.5421,93.5579,93.5028,93.5106,5000.0
2014-06-23 13:50:00,118.8,118.9,118.8,118.88,3400.0,93.5264,93.6051,93.5264,93.5894,3400.0
2014-06-23 13:55:00,118.86,118.87,118.81,118.81,5600.0,93.5736,93.5815,93.5343,93.5343,5600.0
2014-06-23 14:00:00,118.84,118.88,118.78,118.78,8900.0,93.5579,93.5894,93.5106,93.5106,8900.0
2014-06-23 14:05:00,118.77,118.81,118.71,118.72,5200.0,93.5028,93.5343,93.4555,93.4634,5200.0
2014-06-23 14:10:00,118.72,118.76,118.7,118.71,13200.0,93.4634,93.4949,93.4477,93.4555,13200.0
2014-06-23 14:15:00,118.71,118.74,118.69,118.7,6900.0,93.4555,93.4792,93.4398,93.4477,6900.0
2014-06-23 14:20:00,118.69,118.69,118.59,118.6,24800.0,93.4398,93.4398,93.3611,93.3689,24800.0
2014-06-23 14:25:00,118.6,118.65,118.59,118.65,7600.0,93.3689,93.4083,93.3611,93.4083,7600.0
2014-06-23 14:30:00,118.65,118.72,118.65,118.65,12200.0,93.4083,93.4634,93.4083,93.4083,12200.0
2014-06-23 14:35:00,118.65,118.66,118.59,118.6,7000.0,93.4083,93.4162,93.3611,93.3689,7000.0
2014-06-23 14:40:00,118.6,118.6,118.51,118.54,12100.0,93.3689,93.3689,93.2981,93.3217,12100.0
2014-06-23 14:45:00,118.53,118.54,118.44,118.44,17400.0,93.3138,93.3217,93.243,93.243,17400.0
2014-06-23 14:50:00,118.43,118.55,118.43,118.52,13800.0,93.2351,93.3296,93.2351,93.306,13800.0
2014-06-23 14:55:00,118.54,118.58,118.5,118.51,13500.0,93.3217,93.3532,93.2902,93.2981,13500.0
2014-06-23 15:00:00,118.51,118.56,118.49,118.5,18000.0,93.2981,93.3375,93.2823,93.2902,18000.0
2014-06-23 15:05:00,118.51,118.53,118.47,118.48,21500.0,93.2981,93.3138,93.2666,93.2745,21500.0
2014-06-23 15:10:00,118.47,118.51,118.45,118.48,17100.0,93.2666,93.2981,93.2509,93.2745,17100.0
2014-06-23 15:15:00,118.48,118.53,118.47,118.49,12700.0,93.2745,93.3138,93.2666,93.2823,12700.0
2014-06-23 15:20:00,118.51,118.51,118.44,118.47,16300.0,93.2981,93.2981,93.243,93.2666,16300.0
2014-06-23 15:25:00,118.46,118.53,118.44,118.51,14500.0,93.2587,93.3138,93.243,93.2981,14500.0
2014-06-23 15:30:00,118.51,118.56,118.51,118.54,15300.0,93.2981,93.3375,93.2981,93.3217,15300.0
2014-06-23 15:35:00,118.54,118.6,118.54,118.59,16100.0,93.3217,93.3689,93.3217,93.3611,16100.0
2014-06-23 15:40:00,118.59,118.61,118.56,118.57,17500.0,93.3611,93.3768,93.3375,93.3453,17500.0
2014-06-23 15:45:00,118.57,118.75,118.55,118.73,43500.0,93.3453,93.487,93.3296,93.4713,43500.0
2014-06-23 15:50:00,118.74,118.75,118.65,118.73,44000.0,93.4792,93.487,93.4083,93.4713,44000.0
2014-06-23 15:55:00,118.74,118.79,118.69,118.72,53900.0,93.4792,93.5185,93.4398,93.4634,53900.0
2014-06-24 09:30:00,118.11,118.85,118.11,118.48,29200.0,92.9832,93.5658,92.9832,93.2745,29200.0
2014-06-24 09:35:00,118.58,118.59,118.34,118.34,11300.0,93.3532,93.3611,93.1643,93.1643,11300.0
2014-06-24 09:40:00,118.45,118.51,118.14,118.48,19600.0,93.2509,93.2981,93.0068,93.2745,19600.0
2014-06-24 09:45:00,118.49,118.6,118.39,118.39,5400.0,93.2823,93.3689,93.2036,93.2036,5400.0
2014-06-24 09:50:00,118.45,118.46,118.29,118.39,5000.0,93.2509,93.2587,93.1249,93.2036,5000.0
2014-06-24 09:55:00,118.39,118.4,118.2,118.26,6000.0,93.2036,93.2115,93.054,93.1013,6000.0
2014-06-24 10:00:00,118.27,118.4,118.2,118.4,14700.0,93.1091,93.2115,93.054,93.2115,14700.0
2014-06-24 10:05:00,118.39,118.54,118.39,118.49,6200.0,93.2036,93.3217,93.2036,93.2823,6200.0
2014-06-24 10:10:00,118.49,118.56,118.45,118.47,3700.0,93.2823,93.3375,93.2509,93.2666,3700.0
2014-06-24 10:15:00,118.46,118.6,118.43,118.57,5300.0,93.2587,93.3689,93.2351,93.3453,5300.0
2014-06-24 10:20:00,118.56,118.62,118.47,118.48,14100.0,93.3375,93.3847,93.2666,93.2745,14100.0
2014-06-24 10:25:00,118.51,118.53,118.4,118.53,2900.0,93.2981,93.3138,93.2115,93.3138,2900.0
2014-06-24 10:30:00,118.59,118.76,118.59,118.65,9200.0,93.3611,93.4949,93.3611,93.4083,9200.0
2014-06-24 10:35:00,118.64,118.8,118.64,118.73,11900.0,93.4004,93.5264,93.4004,93.4713,11900.0
2014-06-24 10:40:00,118.72,118.73,118.66,118.7,6900.0,93.4634,93.4713,93.4162,93.4477,6900.0
2014-06-24 10:45:00,118.73,118.75,118.72,118.73,3800.0,93.4713,93.487,93.4634,93.4713,3800.0
2014-06-24 10:50:00,118.74,118.84,118.72,118.73,10900.0,93.4792,93.5579,93.4634,93.4713,10900.0
2014-06-24 10:55:00,118.74,118.78,118.69,118.74,6800.0,93.4792,93.5106,93.4398,93.4792,6800.0
2014-06-24 11:00:00,118.74,118.82,118.64,118.67,24000.0,93.4792,93.5421,93.4004,93.4241,24000.0
2014-06-24 11:05:00,118.66,118.66,118.39,118.46,6800.0,93.4162,93.4162,93.2036,93.2587,6800.0
2014-06-24 11:10:00,118.44,118.46,118.42,118.45,3500.0,93.243,93.2587,93.2272,93.2509,3500.0
2014-06-24 11:15:00,118.46,118.57,118.46,118.57,3900.0,93.2587,93.3453,93.2587,93.3453,3900.0
2014-06-24 11:20:00,118.56,118.61,118.51,118.51,6100.0,93.3375,93.3768,93.2981,93.2981,6100.0
2014-06-24 11:25:00,118.5,118.5,118.42,118.46,11100.0,93.2902,93.2902,93.2272,93.2587,11100.0
2014-06-24 11:30:00,118.45,118.47,118.35,118.36,6700.0,93.2509,93.2666,93.1721,93.18,6700.0
2014-06-24 11:35:00,118.37,118.45,118.37,118.45,3000.0,93.1879,93.2509,93.1879,93.2509,3000.0
2014-06-24 11:40:00,118.45,118.54,118.45,118.53,3100.0,93.2509,93.3217,93.2509,93.3138,3100.0
2014-06-24 11:45:00,118.54,118.57,118.5,118.52,7300.0,93.3217,93.3453,93.2902,93.306,7300.0
2014-06-24 11:50:00,118.51,118.51,118.45,118.45,4000.0,93.2981,93.2981,93.2509,93.2509,4000.0
2014-06-24 11:55:00,118.45,118.52,118.44,118.52,4900.0,93.2509,93.306,93.243,93.306,4900.0
2014-06-24 12:00:00,118.52,118.6,118.51,118.59,4800.0,93.306,93.3689,93.2981,93.3611,4800.0
2014-06-24 12:05:00,118.58,118.58,118.53,118.58,5000.0,93.3532,93.3532,93.3138,93.3532,5000.0
2014-06-24 12:10:00,118.6,118.66,118.6,118.64,3300.0,93.3689,93.4162,93.3689,93.4004,3300.0
2014-06-24 12:15:00,118.65,118.65,118.62,118.64,4100.0,93.4083,93.4083,93.3847,93.4004,4100.0
2014-06-24 12:20:00,118.65,118.65,118.53,118.58,6600.0,93.4083,93.4083,93.3138,93.3532,6600.0
2014-06-24 12:25:00,118.57,118.61,118.54,118.55,4600.0,93.3453,93.3768,93.3217,93.3296,4600.0
2014-06-24 12:30:00,118.53,118.53,118.48,118.48,2300.0,93.3138,93.3138,93.2745,93.2745,2300.0
2014-06-24 12:35:00,118.48,118.48,118.43,118.43,3000.0,93.2745,93.2745,93.2351,93.2351,3000.0
2014-06-24 12:40:00,118.43,118.48,118.42,118.48,4500.0,93.2351,93.2745,93.2272,93.2745,4500.0
2014-06-24 12:45:00,118.46,118.49,118.42,118.49,3500.0,93.2587,93.2823,93.2272,93.2823,3500.0
2014-06-24 12:50:00,118.49,118.5,118.45,118.48,10200.0,93.2823,93.2902,93.2509,93.2745,10200.0
2014-06-24 12:55:00,118.48,118.48,118.34,118.36,5000.0,93.2745,93.2745,93.1643,93.18,5000.0
2014-06-24 13:00:00,118.36,118.39,118.23,118.24,5300.0,93.18,93.2036,93.0777,93.0855,5300.0
2014-06-24 13:05:00,118.24,118.24,118.17,118.24,3700.0,93.0855,93.0855,93.0304,93.0855,3700.0
2014-06-24 13:10:00,118.22,118.23,118.11,118.11,4200.0,93.0698,93.0777,92.9832,92.9832,4200.0
2014-06-24 13:15:00,118.12,118.12,118.06,118.09,5100.0,92.9911,92.9911,92.9438,92.9674,5100.0
2014-06-24 13:20:00,118.07,118.08,117.96,117.96,15400.0,92.9517,92.9596,92.8651,92.8651,15400.0
2014-06-24 13:25:00,117.97,118.0,117.87,117.99,12400.0,92.873,92.8966,92.7942,92.8887,12400.0
2014-06-24 13:30:00,117.97,118.18,117.97,118.16,7900.0,92.873,93.0383,92.873,93.0225,7900.0
2014-06-24 13:35:00,118.14,118.14,118.02,118.07,5100.0,93.0068,93.0068,92.9123,92.9517,5100.0
2014-06-24 13:40:00,118.07,118.09,117.99,117.99,6300.0,92.9517,92.9674,92.8887,92.8887,6300.0
2014-06-24 13:45:00,118.0,118.0,117.82,117.86,14000.0,92.8966,92.8966,92.7549,92.7864,14000.0
2014-06-24 13:50:00,117.86,117.92,117.72,117.73,16500.0,92.7864,92.8336,92.6762,92.684,16500.0
2014-06-24 13:55:00,117.74,117.74,117.58,117.6,11600.0,92.6919,92.6919,92.5659,92.5817,11600.0
2014-06-24 14:00:00,117.6,117.74,117.58,117.71,11700.0,92.5817,92.6919,92.5659,92.6683,11700.0
2014-06-24 14:05:00,117.72,117.72,117.6,117.67,18600.0,92.6762,92.6762,92.5817,92.6368,18600.0
2014-06-24 14:10:00,117.67,117.74,117.59,117.7,20800.0,92.6368,92.6919,92.5738,92.6604,20800.0
2014-06-24 14:15:00,117.7,117.7,117.63,117.69,10300.0,92.6604,92.6604,92.6053,92.6525,10300.0
2014-06-24 14:20:00,117.66,117.71,117.57,117.57,19400.0,92.6289,92.6683,92.5581,92.5581,19400.0
2014-06-24 14:25:00,117.57,117.57,117.4,117.49,16200.0,92.5581,92.5581,92.4242,92.4951,16200.0
2014-06-24 14:30:00,117.48,117.48,117.39,117.39,12300.0,92.4872,92.4872,92.4164,92.4164,12300.0
2014-06-24 14:35:00,117.4,117.49,117.4,117.44,14600.0,92.4242,92.4951,92.4242,92.4557,14600.0
2014-06-24 14:40:00,117.46,117.5,117.46,117.47,9100.0,92.4715,92.503,92.4715,92.4793,9100.0
2014-06-24 14:45:00,117.48,117.53,117.43,117.52,12800.0,92.4872,92.5266,92.4478,92.5187,12800.0
2014-06-24 14:50:00,117.51,117.51,117.43,117.45,22100.0,92.5108,92.5108,92.4478,92.4636,22100.0
2014-06-24 14:55:00,117.45,117.45,117.33,117.35,25200.0,92.4636,92.4636,92.3691,92.3849,25200.0
2014-06-24 15:00:00,117.33,117.36,117.17,117.25,40500.0,92.3691,92.3927,92.2432,92.3061,40500.0
2014-06-24 15:05:00,117.27,117.31,117.07,117.09,26400.0,92.3219,92.3534,92.1644,92.1802,26400.0
2014-06-24 15:10:00,117.1,117.1,116.91,116.94,49000.0,92.1881,92.1881,92.0385,92.0621,49000.0
2014-06-24 15:15:00,116.92,116.98,116.9,116.9,27800.0,92.0463,92.0936,92.0306,92.0306,27800.0
2014-06-24 15:20:00,116.9,116.93,116.8,116.84,32200.0,92.0306,92.0542,91.9519,91.9834,32200.0
2014-06-24 15:25:00,116.83,116.88,116.71,116.76,38000.0,91.9755,92.0149,91.881,91.9204,38000.0
2014-06-24 15:30:00,116.76,116.93,116.76,116.82,20900.0,91.9204,92.0542,91.9204,91.9676,20900.0
2014-06-24 15:35:00,116.82,116.82,116.63,116.67,55400.0,91.9676,91.9676,91.818,91.8495,55400.0
2014-06-24 15:40:00,116.68,116.74,116.66,116.71,43100.0,91.8574,91.9046,91.8417,91.881,43100.0
2014-06-24 15:45:00,116.72,116.85,116.67,116.8,48100.0,91.8889,91.9912,91.8495,91.9519,48100.0
2014-06-24 15:50:00,116.79,116.84,116.74,116.78,49000.0,91.944,91.9834,91.9046,91.9361,49000.0
2014-06-24 15:55:00,116.77,116.79,116.65,116.71,118800.0,91.9283,91.944,91.8338,91.881,118800.0
2014-06-25 09:30:00,116.7,117.4,116.65,117.25,22500.0,91.8731,92.4242,91.8338,92.3061,22500.0
2014-06-25 09:35:00,117.23,117.26,116.64,116.7,20800.0,92.2904,92.314,91.8259,91.8731,20800.0
2014-06-25 09:40:00,116.7,116.87,116.69,116.69,21900.0,91.8731,92.007,91.8653,91.8653,21900.0
2014-06-25 09:45:00,116.69,116.75,116.5,116.58,25300.0,91.8653,91.9125,91.7157,91.7787,25300.0
2014-06-25 09:50:00,116.57,116.72,116.27,116.33,38500.0,91.7708,91.8889,91.5346,91.5819,38500.0
2014-06-25 09:55:00,116.39,116.43,116.22,116.24,17600.0,91.6291,91.6606,91.4953,91.511,17600.0
2014-06-25 10:00:00,116.23,116.48,116.2,116.38,18200.0,91.5031,91.7,91.4795,91.6212,18200.0
2014-06-25 10:05:00,116.37,116.53,116.25,116.5,15600.0,91.6134,91.7393,91.5189,91.7157,15600.0
2014-06-25 10:10:00,116.55,116.83,116.51,116.83,15900.0,91.7551,91.9755,91.7236,91.9755,15900.0
2014-06-25 10:15:00,116.83,116.88,116.6,116.65,10500.0,91.9755,92.0149,91.7944,91.8338,10500.0
2014-06-25 10:20:00,116.7,116.75,116.5,116.52,11000.0,91.8731,91.9125,91.7157,91.7314,11000.0
2014-06-25 10:25:00,116.5,116.63,116.44,116.49,13400.0,91.7157,91.818,91.6685,91.7078,13400.0
2014-06-25 10:30:00,116.49,116.6,116.47,116.52,6600.0,91.7078,91.7944,91.6921,91.7314,6600.0
2014-06-25 10:35:00,116.46,116.46,116.32,116.4,13400.0,91.6842,91.6842,91.574,91.637,13400.0
2014-06-25 10:40:00,116.4,116.46,116.37,116.38,11200.0,91.637,91.6842,91.6134,91.6212,11200.0
2014-06-25 10:45:00,116.39,116.55,116.34,116.5,15300.0,91.6291,91.7551,91.5897,91.7157,15300.0
2014-06-25 10:50:00,116.54,116.69,116.54,116.6,10300.0,91.7472,91.8653,91.7472,91.7944,10300.0
2014-06-25 10:55:00,116.6,116.8,116.59,116.8,9700.0,91.7944,91.9519,91.7866,91.9519,9700.0
2014-06-25 11:00:00,116.8,116.85,116.77,116.84,10700.0,91.9519,91.9912,91.9283,91.9834,10700.0
2014-06-25 11:05:00,116.85,116.86,116.8,116.83,8900.0,91.9912,91.9991,91.9519,91.9755,8900.0
2014-06-25 11:10:00,116.84,116.9,116.82,116.9,7200.0,91.9834,92.0306,91.9676,92.0306,7200.0
2014-06-25 11:15:00,116.89,116.89,116.5,116.58,13100.0,92.0227,92.0227,91.7157,91.7787,13100.0
2014-06-25 11:20:00,116.58,116.67,116.58,116.64,10900.0,91.7787,91.8495,91.7787,91.8259,10900.0
2014-06-25 11:25:00,116.64,116.74,116.64,116.64,9600.0,91.8259,91.9046,91.8259,91.8259,9600.0
2014-06-25 11:30:00,116.67,116.71,116.62,116.66,7400.0,91.8495,91.881,91.8102,91.8417,7400.0
2014-06-25 11:35:00,116.66,116.72,116.66,116.71,11700.0,91.8417,91.8889,91.8417,91.881,11700.0
2014-06-25 11:40:00,116.72,116.9,116.72,116.9,4400.0,91.8889,92.0306,91.8889,92.0306,4400.0
2014-06-25 11:45:00,116.93,116.96,116.83,116.84,6100.0,92.0542,92.0778,91.9755,91.9834,6100.0
2014-06-25 11:50:00,116.83,116.88,116.8,116.84,3900.0,91.9755,92.0149,91.9519,91.9834,3900.0
2014-06-25 11:55:00,116.83,116.9,116.79,116.87,5300.0,91.9755,92.0306,91.944,92.007,5300.0
2014-06-25 12:00:00,116.88,116.92,116.85,116.85,4100.0,92.0149,92.0463,91.9912,91.9912,4100.0
2014-06-25 12:05:00,116.84,116.84,116.73,116.78,3200.0,91.9834,91.9834,91.8968,91.9361,3200.0
2014-06-25 12:10:00,116.8,116.8,116.71,116.77,6400.0,91.9519,91.9519,91.881,91.9283,6400.0
2014-06-25 12:15:00,116.78,116.89,116.77,116.85,9100.0,91.9361,92.0227,91.9283,91.9912,9100.0
2014-06-25 12:20:00,116.85,116.86,116.72,116.72,13200.0,91.9912,91.9991,91.8889,91.8889,13200.0
2014-06-25 12:25:00,116.73,116.77,116.72,116.77,5600.0,91.8968,91.9283,91.8889,91.9283,5600.0
2014-06-25 12:30:00,116.76,116.82,116.75,116.78,27700.0,91.9204,91.9676,91.9125,91.9361,27700.0
2014-06-25 12:35:00,116.78,116.8,116.75,116.77,25900.0,91.9361,91.9519,91.9125,91.9283,25900.0
2014-06-25 12:40:00,116.78,116.8,116.77,116.79,4300.0,91.9361,91.9519,91.9283,91.944,4300.0
2014-06-25 12:45:00,116.8,116.8,116.69,116.7,8400.0,91.9519,91.9519,91.8653,91.8731,8400.0
2014-06-25 12:50:00,116.71,116.74,116.66,116.71,6100.0,91.881,91.9046,91.8417,91.881,6100.0
2014-06-25 12:55:00,116.71,116.74,116.67,116.7,4800.0,91.881,91.9046,91.8495,91.8731,4800.0
2014-06-25 13:00:00,116.7,116.88,116.7,116.87,9100.0,91.8731,92.0149,91.8731,92.007,9100.0
2014-06-25 13:05:00,116.85,116.86,116.78,116.78,12000.0,91.9912,91.9991,91.9361,91.9361,12000.0
2014-06-25 13:10:00,116.79,116.81,116.75,116.79,3600.0,91.944,91.9597,91.9125,91.944,3600.0
2014-06-25 13:15:00,116.81,116.84,116.76,116.8,6000.0,91.9597,91.9834,91.9204,91.9519,6000.0
2014-06-25 13:20:00,116.8,116.86,116.77,116.81,8600.0,91.9519,91.9991,91.9283,91.9597,8600.0
2014-06-25 13:25:00,116.83,116.9,116.83,116.88,8700.0,91.9755,92.0306,91.9755,92.0149,8700.0
2014-06-25 13:30:00,116.89,116.99,116.89,116.97,5300.0,92.0227,92.1015,92.0227,92.0857,5300.0
2014-06-25 13:35:00,116.96,117.03,116.94,117.03,3700.0,92.0778,92.1329,92.0621,92.1329,3700.0
2014-06-25 13:40:00,117.01,117.06,116.98,117.05,6000.0,92.1172,92.1566,92.0936,92.1487,6000.0
2014-06-25 13:45:00,117.05,117.07,116.97,116.97,4000.0,92.1487,92.1644,92.0857,92.0857,4000.0
2014-06-25 13:50:00,116.97,117.08,116.97,117.08,5000.0,92.0857,92.1723,92.0857,92.1723,5000.0
2014-06-25 13:55:00,117.07,117.16,117.03,117.15,4300.0,92.1644,92.2353,92.1329,92.2274,4300.0
2014-06-25 14:00:00,117.15,117.18,117.15,117.18,5700.0,92.2274,92.251,92.2274,92.251,5700.0
2014-06-25 14:05:00,117.17,117.17,117.14,117.14,6300.0,92.2432,92.2432,92.2195,92.2195,6300.0
2014-06-25 14:10:00,117.15,117.19,117.12,117.18,6400.0,92.2274,92.2589,92.2038,92.251,6400.0
2014-06-25 14:15:00,117.19,117.19,117.15,117.16,4400.0,92.2589,92.2589,92.2274,92.2353,4400.0
2014-06-25 14:20:00,117.15,117.25,117.11,117.19,10000.0,92.2274,92.3061,92.1959,92.2589,10000.0
2014-06-25 14:25:00,117.19,117.28,117.19,117.26,6600.0,92.2589,92.3298,92.2589,92.314,6600.0
2014-06-25 14:30:00,117.27,117.36,117.27,117.36,3900.0,92.3219,92.3927,92.3219,92.3927,3900.0
2014-06-25 14:35:00,117.33,117.39,117.32,117.37,6500.0,92.3691,92.4164,92.3613,92.4006,6500.0
2014-06-25 14:40:00,117.37,117.4,117.28,117.28,4000.0,92.4006,92.4242,92.3298,92.3298,4000.0
2014-06-25 14:45:00,117.27,117.28,117.21,117.21,4200.0,92.3219,92.3298,92.2747,92.2747,4200.0
2014-06-25 14:50:00,117.2,117.29,117.2,117.23,13300.0,92.2668,92.3376,92.2668,92.2904,13300.0
2014-06-25 14:55:00,117.25,117.26,117.18,117.2,4300.0,92.3061,92.314,92.251,92.2668,4300.0
2014-06-25 15:00:00,117.2,117.23,117.17,117.19,5800.0,92.2668,92.2904,92.2432,92.2589,5800.0
2014-06-25 15:05:00,117.18,117.24,117.16,117.22,7200.0,92.251,92.2983,92.2353,92.2825,7200.0
2014-06-25 15:10:00,117.22,117.29,117.2,117.27,5700.0,92.2825,92.3376,92.2668,92.3219,5700.0
2014-06-25 15:15:00,117.26,117.3,117.2,117.2,6900.0,92.314,92.3455,92.2668,92.2668,6900.0
2014-06-25 15:20:00,117.21,117.27,117.21,117.26,6200.0,92.2747,92.3219,92.2747,92.314,6200.0
2014-06-25 15:25:00,117.27,117.28,117.23,117.23,8300.0,92.3219,92.3298,92.2904,92.2904,8300.0
2014-06-25 15:30:00,117.24,117.3,117.24,117.3,12100.0,92.2983,92.3455,92.2983,92.3455,12100.0
2014-06-25 15:35:00,117.31,117.39,117.3,117.36,7100.0,92.3534,92.4164,92.3455,92.3927,7100.0
2014-06-25 15:40:00,117.37,117.41,117.35,117.37,19900.0,92.4006,92.4321,92.3849,92.4006,19900.0
2014-06-25 15:45:00,117.36,117.38,117.34,117.34,11700.0,92.3927,92.4085,92.377,92.377,11700.0
2014-06-25 15:50:00,117.35,117.36,117.27,117.33,15000.0,92.3849,92.3927,92.3219,92.3691,15000.0
2014-06-25 15:55:00,117.32,117.32,117.2,117.22,114600.0,92.3613,92.3613,92.2668,92.2825,114600.0
2014-06-26 09:30:00,117.29,117.37,116.67,116.68,44400.0,92.3376,92.4006,91.8495,91.8574,44400.0
2014-06-26 09:35:00,116.67,116.71,116.43,116.55,11000.0,91.8495,91.881,91.6606,91.7551,11000.0
2014-06-26 09:40:00,116.56,116.69,116.37,116.69,14500.0,91.7629,91.8653,91.6134,91.8653,14500.0
2014-06-26 09:45:00,116.65,116.72,116.44,116.44,9400.0,91.8338,91.8889,91.6685,91.6685,9400.0
2014-06-26 09:50:00,116.47,116.47,116.31,116.45,14900.0,91.6921,91.6921,91.5661,91.6763,14900.0
2014-06-26 09:55:00,116.48,116.51,116.26,116.28,16700.0,91.7,91.7236,91.5268,91.5425,16700.0
2014-06-26 10:00:00,116.28,116.32,116.21,116.31,17400.0,91.5425,91.574,91.4874,91.5661,17400.0
2014-06-26 10:05:00,116.3,116.34,116.17,116.25,17400.0,91.5582,91.5897,91.4559,91.5189,17400.0
2014-06-26 10:10:00,116.3,116.4,116.29,116.3,15300.0,91.5582,91.637,91.5504,91.5582,15300.0
2014-06-26 10:15:00,116.28,116.53,116.28,116.43,8300.0,91.5425,91.7393,91.5425,91.6606,8300.0
2014-06-26 10:20:00,116.49,116.64,116.47,116.48,17400.0,91.7078,91.8259,91.6921,91.7,17400.0
2014-06-26 10:25:00,116.52,116.54,116.43,116.49,4500.0,91.7314,91.7472,91.6606,91.7078,4500.0
2014-06-26 10:30:00,116.43,116.52,116.34,116.48,5900.0,91.6606,91.7314,91.5897,91.7,5900.0
2014-06-26 10:35:00,116.48,116.55,116.3,116.38,22200.0,91.7,91.7551,91.5582,91.6212,22200.0
2014-06-26 10:40:00,116.4,116.52,116.29,116.47,14700.0,91.637,91.7314,91.5504,91.6921,14700.0
2014-06-26 10:45:00,116.46,116.56,116.43,116.52,8700.0,91.6842,91.7629,91.6606,91.7314,8700.0
2014-06-26 10:50:00,116.49,116.54,116.39,116.39,21700.0,91.7078,91.7472,91.6291,91.6291,21700.0
2014-06-26 10:55:00,116.36,116.4,116.3,116.37,11700.0,91.6055,91.637,91.5582,91.6134,11700.0
2014-06-26 11:00:00,116.36,116.48,116.36,116.44,9100.0,91.6055,91.7,91.6055,91.6685,9100.0
2014-06-26 11:05:00,116.44,116.47,116.37,116.41,2600.0,91.6685,91.6921,91.6134,91.6448,2600.0
2014-06-26 11:10:00,116.38,116.4,116.37,116.38,3400.0,91.6212,91.637,91.6134,91.6212,3400.0
2014-06-26 11:15:00,116.38,116.38,116.16,116.26,19100.0,91.6212,91.6212,91.448,91.5268,19100.0
2014-06-26 11:20:00,116.28,116.41,116.27,116.37,3200.0,91.5425,91.6448,91.5346,91.6134,3200.0
2014-06-26 11:25:00,116.36,116.39,116.32,116.38,4200.0,91.6055,91.6291,91.574,91.6212,4200.0
2014-06-26 11:30:00,116.42,116.42,116.25,116.31,4600.0,91.6527,91.6527,91.5189,91.5661,4600.0
2014-06-26 11:35:00,116.3,116.43,116.29,116.39,4900.0,91.5582,91.6606,91.5504,91.6291,4900.0
2014-06-26 11:40:00,116.43,116.5,116.39,116.46,2900.0,91.6606,91.7157,91.6291,91.6842,2900.0
2014-06-26 11:45:00,116.48,116.51,116.42,116.47,16500.0,91.7,91.7236,91.6527,91.6921,16500.0
2014-06-26 11:50:00,116.5,116.62,116.45,116.62,5300.0,91.7157,91.8102,91.6763,91.8102,5300.0
2014-06-26 11:55:00,116.6,116.62,116.57,116.61,3200.0,91.7944,91.8102,91.7708,91.8023,3200.0
2014-06-26 12:00:00,116.67,116.7,116.67,116.69,2100.0,91.8495,91.8731,91.8495,91.8653,2100.0
2014-06-26 12:05:00,116.7,116.72,116.65,116.69,4600.0,91.8731,91.8889,91.8338,91.8653,4600.0
2014-06-26 12:10:00,116.67,116.69,116.57,116.63,2700.0,91.8495,91.8653,91.7708,91.818,2700.0
2014-06-26 12:15:00,116.65,116.68,116.63,116.64,4600.0,91.8338,91.8574,91.818,91.8259,4600.0
2014-06-26 12:20:00,116.65,116.67,116.63,116.65,4500.0,91.8338,91.8495,91.818,91.8338,4500.0
2014-06-26 12:25:00,116.64,116.64,116.59,116.62,3600.0,91.8259,91.8259,91.7866,91.8102,3600.0
2014-06-26 12:30:00,116.6,116.65,116.57,116.65,2900.0,91.7944,91.8338,91.7708,91.8338,2900.0
2014-06-26 12:35:00,116.65,116.65,116.61,116.64,2800.0,91.8338,91.8338,91.8023,91.8259,2800.0
2014-06-26 12:40:00,116.64,116.65,116.59,116.6,4700.0,91.8259,91.8338,91.7866,91.7944,4700.0
2014-06-26 12:45:00,116.61,116.64,116.56,116.62,4500.0,91.8023,91.8259,91.7629,91.8102,4500.0
2014-06-26 12:50:00,116.63,116.65,116.6,116.61,5200.0,91.818,91.8338,91.7944,91.8023,5200.0
2014-06-26 12:55:00,116.58,116.6,116.54,116.54,2400.0,91.7787,91.7944,91.7472,91.7472,2400.0
2014-06-26 13:00:00,116.53,116.56,116.52,116.54,5300.0,91.7393,91.7629,91.7314,91.7472,5300.0
2014-06-26 13:05:00,116.54,116.54,116.46,116.54,3700.0,91.7472,91.7472,91.6842,91.7472,3700.0
2014-06-26 13:10:00,116.53,116.53,116.5,116.51,7000.0,91.7393,91.7393,91.7157,91.7236,7000.0
2014-06-26 13:15:00,116.53,116.6,116.52,116.6,6000.0,91.7393,91.7944,91.7314,91.7944,6000.0
2014-06-26 13:20:00,116.59,116.84,116.59,116.84,5900.0,91.7866,91.9834,91.7866,91.9834,5900.0
2014-06-26 13:25:00,116.85,116.95,116.85,116.87,5300.0,91.9912,92.07,91.9912,92.007,5300.0
2014-06-26 13:30:00,116.89,116.94,116.85,116.9,5400.0,92.0227,92.0621,91.9912,92.0306,5400.0
2014-06-26 13:35:00,116.91,116.98,116.87,116.98,3600.0,92.0385,92.0936,92.007,92.0936,3600.0
2014-06-26 13:40:00,117.01,117.03,117.0,117.0,5900.0,92.1172,92.1329,92.1093,92.1093,5900.0
2014-06-26 13:45:00,117.03,117.08,116.98,117.08,4200.0,92.1329,92.1723,92.0936,92.1723,4200.0
2014-06-26 13:50:00,117.08,117.12,117.08,117.08,6400.0,92.1723,92.2038,92.1723,92.1723,6400.0
2014-06-26 13:55:00,117.07,117.08,116.99,116.99,3500.0,92.1644,92.1723,92.1015,92.1015,3500.0
2014-06-26 14:00:00,116.97,116.99,116.94,116.95,3500.0,92.0857,92.1015,92.0621,92.07,3500.0
2014-06-26 14:05:00,116.94,117.01,116.92,116.93,5200.0,92.0621,92.1172,92.0463,92.0542,5200.0
2014-06-26 14:10:00,116.93,116.95,116.87,116.89,3400.0,92.0542,92.07,92.007,92.0227,3400.0
2014-06-26 14:15:00,116.9,116.97,116.89,116.94,7400.0,92.0306,92.0857,92.0227,92.0621,7400.0
2014-06-26 14:20:00,116.92,116.96,116.92,116.95,2100.0,92.0463,92.0778,92.0463,92.07,2100.0
2014-06-26 14:25:00,116.95,116.98,116.94,116.97,3000.0,92.07,92.0936,92.0621,92.0857,3000.0
2014-06-26 14:30:00,116.95,116.95,116.9,116.91,6200.0,92.07,92.07,92.0306,92.0385,6200.0
2014-06-26 14:35:00,116.91,116.97,116.91,116.97,3300.0,92.0385,92.0857,92.0385,92.0857,3300.0
2014-06-26 14:40:00,116.97,116.99,116.93,116.99,4200.0,92.0857,92.1015,92.0542,92.1015,4200.0
2014-06-26 14:45:00,116.99,117.02,116.98,116.99,8900.0,92.1015,92.1251,92.0936,92.1015,8900.0
2014-06-26 14:50:00,116.98,116.98,116.9,116.91,13200.0,92.0936,92.0936,92.0306,92.0385,13200.0
2014-06-26 14:55:00,116.93,116.98,116.92,116.94,3800.0,92.0542,92.0936,92.0463,92.0621,3800.0
2014-06-26 15:00:00,116.94,116.99,116.91,116.96,15300.0,92.0621,92.1015,92.0385,92.0778,15300.0
2014-06-26 15:05:00,116.94,117.12,116.94,117.12,4800.0,92.0621,92.2038,92.0621,92.2038,4800.0
2014-06-26 15:10:00,117.13,117.13,117.05,117.07,6800.0,92.2117,92.2117,92.1487,92.1644,6800.0
2014-06-26 15:15:00,117.06,117.09,117.01,117.02,10300.0,92.1566,92.1802,92.1172,92.1251,10300.0
2014-06-26 15:20:00,117.02,117.08,116.98,117.04,14200.0,92.1251,92.1723,92.0936,92.1408,14200.0
2014-06-26 15:25:00,117.05,117.07,117.03,117.05,6800.0,92.1487,92.1644,92.1329,92.1487,6800.0
2014-06-26 15:30:00,117.04,117.05,116.98,117.0,9600.0,92.1408,92.1487,92.0936,92.1093,9600.0
2014-06-26 15:35:00,117.01,117.03,116.98,117.03,9300.0,92.1172,92.1329,92.0936,92.1329,9300.0
2014-06-26 15:40:00,117.01,117.05,117.01,117.01,9700.0,92.1172,92.1487,92.1172,92.1172,9700.0
2014-06-26 15:45:00,117.0,117.0,116.89,116.94,40900.0,92.1093,92.1093,92.0227,92.0621,40900.0
2014-06-26 15:50:00,116.94,116.94,116.85,116.86,17100.0,92.0621,92.0621,91.9912,91.9991,17100.0
2014-06-26 15:55:00,116.85,117.0,116.85,116.98,43200.0,91.9912,92.1093,91.9912,92.0936,43200.0
2014-06-27 09:30:00,116.78,117.25,116.75,117.25,19100.0,91.9361,92.3061,91.9125,92.3061,19100.0
2014-06-27 09:35:00,117.18,117.4,117.13,117.22,7200.0,92.251,92.4242,92.2117,92.2825,7200.0
2014-06-27 09:40:00,117.2,117.4,117.13,117.16,5900.0,92.2668,92.4242,92.2117,92.2353,5900.0
2014-06-27 09:45:00,117.2,117.57,117.2,117.5,9700.0,92.2668,92.5581,92.2668,92.503,9700.0
2014-06-27 09:50:00,117.51,117.51,117.38,117.41,5600.0,92.5108,92.5108,92.4085,92.4321,5600.0
2014-06-27 09:55:00,117.39,117.4,117.24,117.38,4500.0,92.4164,92.4242,92.2983,92.4085,4500.0
2014-06-27 10:00:00,117.37,117.53,117.29,117.29,7500.0,92.4006,92.5266,92.3376,92.3376,7500.0
2014-06-27 10:05:00,117.26,117.34,117.19,117.19,10300.0,92.314,92.377,92.2589,92.2589,10300.0
2014-06-27 10:10:00,117.18,117.4,117.18,117.4,5300.0,92.251,92.4242,92.251,92.4242,5300.0
2014-06-27 10:15:00,117.37,117.44,117.3,117.31,9200.0,92.4006,92.4557,92.3455,92.3534,9200.0
2014-06-27 10:20:00,117.29,117.54,117.29,117.52,9600.0,92.3376,92.5344,92.3376,92.5187,9600.0
2014-06-27 10:25:00,117.54,117.57,117.48,117.54,4800.0,92.5344,92.5581,92.4872,92.5344,4800.0
2014-06-27 10:30:00,117.53,117.57,117.3,117.35,9200.0,92.5266,92.5581,92.3455,92.3849,9200.0
2014-06-27 10:35:00,117.36,117.43,117.36,117.41,5500.0,92.3927,92.4478,92.3927,92.4321,5500.0
2014-06-27 10:40:00,117.43,117.55,117.42,117.5,5500.0,92.4478,92.5423,92.44,92.503,5500.0
2014-06-27 10:45:00,117.52,117.55,117.41,117.45,4900.0,92.5187,92.5423,92.4321,92.4636,4900.0
2014-06-27 10:50:00,117.46,117.52,117.36,117.38,5000.0,92.4715,92.5187,92.3927,92.4085,5000.0
2014-06-27 10:55:00,117.38,117.45,117.38,117.4,2700.0,92.4085,92.4636,92.4085,92.4242,2700.0
2014-06-27 11:00:00,117.4,117.55,117.4,117.54,6100.0,92.4242,92.5423,92.4242,92.5344,6100.0
2014-06-27 11:05:00,117.56,117.61,117.51,117.52,3200.0,92.5502,92.5896,92.5108,92.5187,3200.0
2014-06-27 11:10:00,117.54,117.54,117.47,117.53,6800.0,92.5344,92.5344,92.4793,92.5266,6800.0
2014-06-27 11:15:00,117.52,117.54,117.45,117.45,12300.0,92.5187,92.5344,92.4636,92.4636,12300.0
2014-06-27 11:20:00,117.44,117.55,117.41,117.54,8200.0,92.4557,92.5423,92.4321,92.5344,8200.0
2014-06-27 11:25:00,117.54,117.67,117.53,117.65,5900.0,92.5344,92.6368,92.5266,92.621,5900.0
2014-06-27 11:30:00,117.66,117.73,117.65,117.73,13100.0,92.6289,92.684,92.621,92.684,13100.0
2014-06-27 11:35:00,117.69,117.74,117.69,117.73,2400.0,92.6525,92.6919,92.6525,92.684,2400.0
2014-06-27 11:40:00,117.74,117.75,117.64,117.7,6900.0,92.6919,92.6998,92.6132,92.6604,6900.0
2014-06-27 11:45:00,117.68,117.75,117.67,117.73,2300.0,92.6447,92.6998,92.6368,92.684,2300.0
2014-06-27 11:50:00,117.73,117.73,117.67,117.69,4100.0,92.684,92.684,92.6368,92.6525,4100.0
2014-06-27 11:55:00,117.68,117.68,117.65,117.66,1800.0,92.6447,92.6447,92.621,92.6289,1800.0
2014-06-27 12:00:00,117.67,117.69,117.6,117.61,4500.0,92.6368,92.6525,92.5817,92.5896,4500.0
2014-06-27 12:05:00,117.59,117.61,117.52,117.54,3300.0,92.5738,92.5896,92.5187,92.5344,3300.0
2014-06-27 12:10:00,117.53,117.54,117.46,117.49,4900.0,92.5266,92.5344,92.4715,92.4951,4900.0
2014-06-27 12:15:00,117.51,117.51,117.48,117.49,2400.0,92.5108,92.5108,92.4872,92.4951,2400.0
2014-06-27 12:20:00,117.47,117.56,117.47,117.56,2500.0,92.4793,92.5502,92.4793,92.5502,2500.0
2014-06-27 12:25:00,117.58,117.58,117.52,117.52,2900.0,92.5659,92.5659,92.5187,92.5187,2900.0
2014-06-27 12:30:00,117.51,117.59,117.5,117.58,3300.0,92.5108,92.5738,92.503,92.5659,3300.0
2014-06-27 12:35:00,117.6,117.6,117.54,117.54,4200.0,92.5817,92.5817,92.5344,92.5344,4200.0
2014-06-27 12:40:00,117.53,117.53,117.42,117.44,6100.0,92.5266,92.5266,92.44,92.4557,6100.0
2014-06-27 12:45:00,117.43,117.46,117.41,117.41,3700.0,92.4478,92.4715,92.4321,92.4321,3700.0
2014-06-27 12:50:00,117.42,117.46,117.42,117.46,11500.0,92.44,92.4715,92.44,92.4715,11500.0
2014-06-27 12:55:00,117.46,117.46,117.44,117.45,3600.0,92.4715,92.4715,92.4557,92.4636,3600.0
2014-06-27 13:00:00,117.43,117.43,117.31,117.4,15900.0,92.4478,92.4478,92.3534,92.4242,15900.0
2014-06-27 13:05:00,117.4,117.41,117.35,117.4,17700.0,92.4242,92.4321,92.3849,92.4242,17700.0
2014-06-27 13:10:00,117.4,117.42,117.36,117.37,15900.0,92.4242,92.44,92.3927,92.4006,15900.0
2014-06-27 13:15:00,117.36,117.36,117.18,117.19,8100.0,92.3927,92.3927,92.251,92.2589,8100.0
2014-06-27 13:20:00,117.16,117.19,117.14,117.15,1600.0,92.2353,92.2589,92.2195,92.2274,1600.0
2014-06-27 13:25:00,117.17,117.17,117.05,117.09,26600.0,92.2432,92.2432,92.1487,92.1802,26600.0
2014-06-27 13:30:00,117.1,117.22,117.08,117.17,4500.0,92.1881,92.2825,92.1723,92.2432,4500.0
2014-06-27 13:35:00,117.18,117.18,117.13,117.13,3600.0,92.251,92.251,92.2117,92.2117,3600.0
2014-06-27 13:40:00,117.12,117.16,117.1,117.15,14800.0,92.2038,92.2353,92.1881,92.2274,14800.0
2014-06-27 13:45:00,117.13,117.13,117.08,117.11,3600.0,92.2117,92.2117,92.1723,92.1959,3600.0
2014-06-27 13:50:00,117.11,117.23,117.11,117.23,3100.0,92.1959,92.2904,92.1959,92.2904,3100.0
2014-06-27 13:55:00,117.23,117.29,117.21,117.23,4500.0,92.2904,92.3376,92.2747,92.2904,4500.0
2014-06-27 14:00:00,117.22,117.36,117.22,117.36,4600.0,92.2825,92.3927,92.2825,92.3927,4600.0
2014-06-27 14:05:00,117.34,117.36,117.29,117.29,7300.0,92.377,92.3927,92.3376,92.3376,7300.0
2014-06-27 14:10:00,117.3,117.34,117.24,117.25,16500.0,92.3455,92.377,92.2983,92.3061,16500.0
2014-06-27 14:15:00,117.26,117.29,117.25,117.29,7100.0,92.314,92.3376,92.3061,92.3376,7100.0
2014-06-27 14:20:00,117.28,117.34,117.27,117.33,11200.0,92.3298,92.377,92.3219,92.3691,11200.0
2014-06-27 14:25:00,117.32,117.33,117.28,117.31,7000.0,92.3613,92.3691,92.3298,92.3534,7000.0
2014-06-27 14:30:00,117.31,117.31,117.25,117.25,7600.0,92.3534,92.3534,92.3061,92.3061,7600.0
2014-06-27 14:35:00,117.24,117.31,117.24,117.29,12900.0,92.2983,92.3534,92.2983,92.3376,12900.0
2014-06-27 14:40:00,117.3,117.32,117.26,117.31,5600.0,92.3455,92.3613,92.314,92.3534,5600.0
2014-06-27 14:45:00,117.31,117.32,117.26,117.26,8700.0,92.3534,92.3613,92.314,92.314,8700.0
2014-06-27 14:50:00,117.26,117.26,117.21,117.22,4500.0,92.314,92.314,92.2747,92.2825,4500.0
2014-06-27 14:55:00,117.23,117.25,117.19,117.21,4400.0,92.2904,92.3061,92.2589,92.2747,4400.0
2014-06-27 15:00:00,117.19,117.21,117.11,117.18,14800.0,92.2589,92.2747,92.1959,92.251,14800.0
2014-06-27 15:05:00,117.18,117.22,117.13,117.18,8800.0,92.251,92.2825,92.2117,92.251,8800.0
2014-06-27 15:10:00,117.17,117.21,117.15,117.21,3800.0,92.2432,92.2747,92.2274,92.2747,3800.0
2014-06-27 15:15:00,117.22,117.23,117.14,117.15,7600.0,92.2825,92.2904,92.2195,92.2274,7600.0
2014-06-27 15:20:00,117.16,117.23,117.16,117.23,4600.0,92.2353,92.2904,92.2353,92.2904,4600.0
2014-06-27 15:25:00,117.24,117.24,117.17,117.17,15100.0,92.2983,92.2983,92.2432,92.2432,15100.0
2014-06-27 15:30:00,117.16,117.3,117.16,117.28,27900.0,92.2353,92.3455,92.2353,92.3298,27900.0
2014-06-27 15:35:00,117.28,117.3,117.24,117.27,13100.0,92.3298,92.3455,92.2983,92.3219,13100.0
2014-06-27 15:40:00,117.27,117.33,117.27,117.32,19800.0,92.3219,92.3691,92.3219,92.3613,19800.0
2014-06-27 15:45:00,117.33,117.38,117.29,117.37,52500.0,92.3691,92.4085,92.3376,92.4006,52500.0
2014-06-27 15:50:00,117.38,117.46,117.36,117.44,69000.0,92.4085,92.4715,92.3927,92.4557,69000.0
2014-06-27 15:55:00,117.46,117.52,117.43,117.5,142300.0,92.4715,92.5187,92.4478,92.503,142300.0
2014-06-30 09:30:00,117.41,117.56,116.96,116.96,35700.0,92.4321,92.5502,92.0778,92.0778,35700.0
2014-06-30 09:35:00,116.96,117.19,116.96,117.05,13000.0,92.0778,92.2589,92.0778,92.1487,13000.0
2014-06-30 09:40:00,117.03,117.21,116.97,117.21,18000.0,92.1329,92.2747,92.0857,92.2747,18000.0
2014-06-30 09:45:00,117.12,117.2,117.0,117.02,28700.0,92.2038,92.2668,92.1093,92.1251,28700.0
2014-06-30 09:50:00,116.98,117.07,116.91,117.05,16100.0,92.0936,92.1644,92.0385,92.1487,16100.0
2014-06-30 09:55:00,117.04,117.05,116.95,116.99,20200.0,92.1408,92.1487,92.07,92.1015,20200.0
2014-06-30 10:00:00,116.98,117.06,116.95,116.95,35400.0,92.0936,92.1566,92.07,92.07,35400.0
2014-06-30 10:05:00,116.99,117.03,116.95,116.97,12800.0,92.1015,92.1329,92.07,92.0857,12800.0
2014-06-30 10:10:00,116.96,117.01,116.89,116.99,8100.0,92.0778,92.1172,92.0227,92.1015,8100.0
2014-06-30 10:15:00,117.0,117.07,116.98,117.0,17800.0,92.1093,92.1644,92.0936,92.1093,17800.0
2014-06-30 10:20:00,117.0,117.03,116.94,116.94,8400.0,92.1093,92.1329,92.0621,92.0621,8400.0
2014-06-30 10:25:00,116.99,117.0,116.83,116.94,5700.0,92.1015,92.1093,91.9755,92.0621,5700.0
2014-06-30 10:30:00,116.92,117.0,116.92,116.96,7800.0,92.0463,92.1093,92.0463,92.0778,7800.0
2014-06-30 10:35:00,116.94,116.96,116.7,116.81,18600.0,92.0621,92.0778,91.8731,91.9597,18600.0
2014-06-30 10:40:00,116.83,116.86,116.72,116.72,4900.0,91.9755,91.9991,91.8889,91.8889,4900.0
2014-06-30 10:45:00,116.72,116.73,116.6,116.6,5300.0,91.8889,91.8968,91.7944,91.7944,5300.0
2014-06-30 10:50:00,116.62,116.7,116.6,116.65,10600.0,91.8102,91.8731,91.7944,91.8338,10600.0
2014-06-30 10:55:00,116.65,116.69,116.6,116.69,10500.0,91.8338,91.8653,91.7944,91.8653,10500.0
2014-06-30 11:00:00,116.67,116.7,116.63,116.64,4000.0,91.8495,91.8731,91.818,91.8259,4000.0
2014-06-30 11:05:00,116.65,116.66,116.54,116.66,10400.0,91.8338,91.8417,91.7472,91.8417,10400.0
2014-06-30 11:10:00,116.67,116.81,116.64,116.77,7100.0,91.8495,91.9597,91.8259,91.9283,7100.0
2014-06-30 11:15:00,116.78,116.78,116.68,116.71,14300.0,91.9361,91.9361,91.8574,91.881,14300.0
2014-06-30 11:20:00,116.72,116.89,116.71,116.84,6500.0,91.8889,92.0227,91.881,91.9834,6500.0
2014-06-30 11:25:00,116.87,116.97,116.87,116.92,5900.0,92.007,92.0857,92.007,92.0463,5900.0
2014-06-30 11:30:00,116.92,116.93,116.84,116.84,3300.0,92.0463,92.0542,91.9834,91.9834,3300.0
2014-06-30 11:35:00,116.84,116.84,116.76,116.79,4900.0,91.9834,91.9834,91.9204,91.944,4900.0
2014-06-30 11:40:00,116.79,116.85,116.76,116.81,7200.0,91.944,91.9912,91.9204,91.9597,7200.0
2014-06-30 11:45:00,116.83,116.91,116.82,116.82,4600.0,91.9755,92.0385,91.9676,91.9676,4600.0
2014-06-30 11:50:00,116.83,116.95,116.83,116.92,3400.0,91.9755,92.07,91.9755,92.0463,3400.0
2014-06-30 11:55:00,116.91,116.93,116.87,116.9,20000.0,92.0385,92.0542,92.007,92.0306,20000.0
2014-06-30 12:00:00,116.88,116.93,116.87,116.89,9600.0,92.0149,92.0542,92.007,92.0227,9600.0
2014-06-30 12:05:00,116.89,116.89,116.83,116.86,3200.0,92.0227,92.0227,91.9755,91.9991,3200.0
2014-06-30 12:10:00,116.87,116.89,116.86,116.87,3800.0,92.007,92.0227,91.9991,92.007,3800.0
2014-06-30 12:15:00,116.86,116.91,116.86,116.91,5600.0,91.9991,92.0385,91.9991,92.0385,5600.0
2014-06-30 12:20:00,116.91,117.02,116.91,117.02,6200.0,92.0385,92.1251,92.0385,92.1251,6200.0
2014-06-30 12:25:00,117.01,117.01,116.97,117.0,5300.0,92.1172,92.1172,92.0857,92.1093,5300.0
2014-06-30 12:30:00,116.98,117.02,116.96,117.01,6200.0,92.0936,92.1251,92.0778,92.1172,6200.0
2014-06-30 12:35:00,117.01,117.01,116.93,116.97,6800.0,92.1172,92.1172,92.0542,92.0857,6800.0
2014-06-30 12:40:00,116.97,117.0,116.93,116.98,2300.0,92.0857,92.1093,92.0542,92.0936,2300.0
2014-06-30 12:45:00,117.0,117.0,116.83,116.89,15300.0,92.1093,92.1093,91.9755,92.0227,15300.0
2014-06-30 12:50:00,116.89,116.9,116.87,116.89,1300.0,92.0227,92.0306,92.007,92.0227,1300.0
2014-06-30 12:55:00,116.91,116.95,116.91,116.92,3300.0,92.0385,92.07,92.0385,92.0463,3300.0
2014-06-30 13:00:00,116.91,116.97,116.91,116.96,2000.0,92.0385,92.0857,92.0385,92.0778,2000.0
2014-06-30 13:05:00,116.96,117.0,116.91,116.95,10000.0,92.0778,92.1093,92.0385,92.07,10000.0
2014-06-30 13:10:00,116.91,116.91,116.8,116.82,11900.0,92.0385,92.0385,91.9519,91.9676,11900.0
2014-06-30 13:15:00,116.8,116.8,116.68,116.74,10000.0,91.9519,91.9519,91.8574,91.9046,10000.0
2014-06-30 13:20:00,116.71,116.72,116.59,116.59,9200.0,91.881,91.8889,91.7866,91.7866,9200.0
2014-06-30 13:25:00,116.61,116.65,116.56,116.59,6900.0,91.8023,91.8338,91.7629,91.7866,6900.0
2014-06-30 13:30:00,116.58,116.6,116.54,116.56,7700.0,91.7787,91.7944,91.7472,91.7629,7700.0
2014-06-30 13:35:00,116.6,116.64,116.6,116.64,1900.0,91.7944,91.8259,91.7944,91.8259,1900.0
2014-06-30 13:40:00,116.64,116.71,116.64,116.71,1900.0,91.8259,91.881,91.8259,91.881,1900.0
2014-06-30 13:45:00,116.73,116.8,116.73,116.76,4200.0,91.8968,91.9519,91.8968,91.9204,4200.0
2014-06-30 13:50:00,116.78,116.78,116.71,116.75,2400.0,91.9361,91.9361,91.881,91.9125,2400.0
2014-06-30 13:55:00,116.75,116.77,116.7,116.7,6800.0,91.9125,91.9283,91.8731,91.8731,6800.0
2014-06-30 14:00:00,116.72,116.72,116.68,116.72,3000.0,91.8889,91.8889,91.8574,91.8889,3000.0
2014-06-30 14:05:00,116.71,116.76,116.7,116.75,8000.0,91.881,91.9204,91.8731,91.9125,8000.0
2014-06-30 14:10:00,116.73,116.88,116.72,116.86,4900.0,91.8968,92.0149,91.8889,91.9991,4900.0
2014-06-30 14:15:00,116.86,116.87,116.82,116.85,5600.0,91.9991,92.007,91.9676,91.9912,5600.0
2014-06-30 14:20:00,116.84,116.87,116.79,116.79,4600.0,91.9834,92.007,91.944,91.944,4600.0
2014-06-30 14:25:00,116.79,116.82,116.77,116.78,2100.0,91.944,91.9676,91.9283,91.9361,2100.0
2014-06-30 14:30:00,116.8,116.81,116.78,116.8,3600.0,91.9519,91.9597,91.9361,91.9519,3600.0
2014-06-30 14:35:00,116.8,116.84,116.78,116.82,6800.0,91.9519,91.9834,91.9361,91.9676,6800.0
2014-06-30 14:40:00,116.81,116.81,116.73,116.76,9600.0,91.9597,91.9597,91.8968,91.9204,9600.0
2014-06-30 14:45:00,116.75,116.77,116.75,116.75,4700.0,91.9125,91.9283,91.9125,91.9125,4700.0
2014-06-30 14:50:00,116.74,116.75,116.7,116.73,7500.0,91.9046,91.9125,91.8731,91.8968,7500.0
2014-06-30 14:55:00,116.73,116.76,116.73,116.75,15300.0,91.8968,91.9204,91.8968,91.9125,15300.0
2014-06-30 15:00:00,116.73,116.74,116.67,116.71,11800.0,91.8968,91.9046,91.8495,91.881,11800.0
2014-06-30 15:05:00,116.7,116.76,116.68,116.73,7500.0,91.8731,91.9204,91.8574,91.8968,7500.0
2014-06-30 15:10:00,116.73,116.77,116.7,116.74,9000.0,91.8968,91.9283,91.8731,91.9046,9000.0
2014-06-30 15:15:00,116.73,116.77,116.72,116.77,9500.0,91.8968,91.9283,91.8889,91.9283,9500.0
2014-06-30 15:20:00,116.74,116.76,116.69,116.69,8700.0,91.9046,91.9204,91.8653,91.8653,8700.0
2014-06-30 15:25:00,116.7,116.71,116.61,116.7,13000.0,91.8731,91.881,91.8023,91.8731,13000.0
2014-06-30 15:30:00,116.7,116.71,116.6,116.61,11700.0,91.8731,91.881,91.7944,91.8023,11700.0
2014-06-30 15:35:00,116.62,116.64,116.59,116.64,15900.0,91.8102,91.8259,91.7866,91.8259,15900.0
2014-06-30 15:40:00,116.63,116.63,116.42,116.44,36200.0,91.818,91.818,91.6527,91.6685,36200.0
2014-06-30 15:45:00,116.4,116.51,116.38,116.44,32200.0,91.637,91.7236,91.6212,91.6685,32200.0
2014-06-30 15:50:00,116.45,116.54,116.43,116.43,40900.0,91.6763,91.7472,91.6606,91.6606,40900.0
2014-06-30 15:55:00,116.44,116.6,116.41,116.55,89900.0,91.6685,91.7944,91.6448,91.7551,89900.0
2014-07-01 09:30:00,115.17,115.67,114.66,114.72,178800.0,91.1514,91.5471,90.7477,90.7952,178800.0
2014-07-01 09:35:00,114.69,115.02,114.69,115.01,22600.0,90.7715,91.0327,90.7715,91.0247,22600.0
2014-07-01 09:40:00,114.97,115.19,114.85,115.0,21200.0,90.9931,91.1672,90.8981,91.0168,21200.0
2014-07-01 09:45:00,114.99,115.2,114.97,115.19,19200.0,91.0089,91.1751,90.9931,91.1672,19200.0
2014-07-01 09:50:00,115.26,115.38,115.22,115.28,20500.0,91.2226,91.3176,91.191,91.2384,20500.0
2014-07-01 09:55:00,115.28,115.31,115.19,115.27,17400.0,91.2384,91.2622,91.1672,91.2305,17400.0
2014-07-01 10:00:00,115.25,115.45,115.22,115.41,28400.0,91.2147,91.373,91.191,91.3413,28400.0
2014-07-01 10:05:00,115.43,115.56,115.41,115.44,24200.0,91.3572,91.46,91.3413,91.3651,24200.0
2014-07-01 10:10:00,115.48,115.63,115.44,115.59,28600.0,91.3967,91.5154,91.3651,91.4838,28600.0
2014-07-01 10:15:00,115.63,115.67,115.52,115.6,29500.0,91.5154,91.5471,91.4284,91.4917,29500.0
2014-07-01 10:20:00,115.62,115.67,115.47,115.48,19400.0,91.5075,91.5471,91.3888,91.3967,19400.0
2014-07-01 10:25:00,115.5,115.51,115.41,115.48,14600.0,91.4126,91.4205,91.3413,91.3967,14600.0
2014-07-01 10:30:00,115.47,115.65,115.47,115.62,36100.0,91.3888,91.5313,91.3888,91.5075,36100.0
2014-07-01 10:35:00,115.62,115.72,115.61,115.67,23200.0,91.5075,91.5867,91.4996,91.5471,23200.0
2014-07-01 10:40:00,115.67,115.68,115.45,115.5,38200.0,91.5471,91.555,91.373,91.4126,38200.0
2014-07-01 10:45:00,115.53,115.66,115.51,115.66,17500.0,91.4363,91.5392,91.4205,91.5392,17500.0
2014-07-01 10:50:00,115.67,115.71,115.62,115.65,18900.0,91.5471,91.5788,91.5075,91.5313,18900.0
2014-07-01 10:55:00,115.65,115.9,115.65,115.88,22400.0,91.5313,91.7291,91.5313,91.7133,22400.0
2014-07-01 11:00:00,115.89,115.9,115.77,115.84,19400.0,91.7212,91.7291,91.6262,91.6817,19400.0
2014-07-01 11:05:00,115.85,115.87,115.8,115.8,27700.0,91.6896,91.7054,91.65,91.65,27700.0
2014-07-01 11:10:00,115.8,115.88,115.79,115.85,15200.0,91.65,91.7133,91.6421,91.6896,15200.0
2014-07-01 11:15:00,115.85,115.99,115.83,115.99,26000.0,91.6896,91.8004,91.6737,91.8004,26000.0
2014-07-01 11:20:00,116.0,116.16,116.0,116.15,14400.0,91.8083,91.9349,91.8083,91.927,14400.0
2014-07-01 11:25:00,116.18,116.41,116.17,116.38,27900.0,91.9507,92.1328,91.9428,92.109,27900.0
2014-07-01 11:30:00,116.39,116.41,116.36,116.38,9900.0,92.1169,92.1328,92.0932,92.109,9900.0
2014-07-01 11:35:00,116.4,116.52,116.39,116.52,11200.0,92.1249,92.2198,92.1169,92.2198,11200.0
2014-07-01 11:40:00,116.52,116.52,116.41,116.46,6400.0,92.2198,92.2198,92.1328,92.1724,6400.0
2014-07-01 11:45:00,116.45,116.48,116.43,116.46,14200.0,92.1644,92.1882,92.1486,92.1724,14200.0
2014-07-01 11:50:00,116.45,116.48,116.44,116.44,12500.0,92.1644,92.1882,92.1565,92.1565,12500.0
2014-07-01 11:55:00,116.43,116.48,116.39,116.46,8100.0,92.1486,92.1882,92.1169,92.1724,8100.0
2014-07-01 12:00:00,116.48,116.6,116.46,116.55,11800.0,92.1882,92.2832,92.1724,92.2436,11800.0
2014-07-01 12:05:00,116.55,116.59,116.5,116.56,10500.0,92.2436,92.2752,92.204,92.2515,10500.0
2014-07-01 12:10:00,116.53,116.56,116.52,116.56,9700.0,92.2278,92.2515,92.2198,92.2515,9700.0
2014-07-01 12:15:00,116.55,116.79,116.55,116.79,12700.0,92.2436,92.4335,92.2436,92.4335,12700.0
2014-07-01 12:20:00,116.79,116.79,116.71,116.72,12200.0,92.4335,92.4335,92.3702,92.3781,12200.0
2014-07-01 12:25:00,116.72,116.9,116.72,116.88,5300.0,92.3781,92.5206,92.3781,92.5048,5300.0
2014-07-01 12:30:00,116.9,117.01,116.89,116.98,30800.0,92.5206,92.6076,92.5127,92.5839,30800.0
2014-07-01 12:35:00,116.97,117.01,116.93,116.93,21900.0,92.576,92.6076,92.5443,92.5443,21900.0
2014-07-01 12:40:00,116.93,116.98,116.88,116.9,8200.0,92.5443,92.5839,92.5048,92.5206,8200.0
2014-07-01 12:45:00,116.9,116.95,116.86,116.88,12600.0,92.5206,92.5602,92.4889,92.5048,12600.0
2014-07-01 12:50:00,116.87,117.03,116.87,116.98,14900.0,92.4968,92.6235,92.4968,92.5839,14900.0
2014-07-01 12:55:00,116.98,116.98,116.91,116.95,6800.0,92.5839,92.5839,92.5285,92.5602,6800.0
2014-07-01 13:00:00,116.95,117.03,116.95,116.99,15600.0,92.5602,92.6235,92.5602,92.5918,15600.0
2014-07-01 13:05:00,117.0,117.03,116.96,116.96,11400.0,92.5997,92.6235,92.5681,92.5681,11400.0
2014-07-01 13:10:00,117.0,117.04,116.97,117.02,13900.0,92.5997,92.6314,92.576,92.6156,13900.0
2014-07-01 13:15:00,117.02,117.06,116.99,117.02,17900.0,92.6156,92.6472,92.5918,92.6156,17900.0
2014-07-01 13:20:00,117.03,117.07,117.01,117.05,13100.0,92.6235,92.6551,92.6076,92.6393,13100.0
2014-07-01 13:25:00,117.05,117.05,117.0,117.0,12800.0,92.6393,92.6393,92.5997,92.5997,12800.0
2014-07-01 13:30:00,117.0,117.03,116.99,117.0,7000.0,92.5997,92.6235,92.5918,92.5997,7000.0
2014-07-01 13:35:00,117.01,117.03,116.91,116.92,15500.0,92.6076,92.6235,92.5285,92.5364,15500.0
2014-07-01 13:40:00,116.9,116.92,116.77,116.78,13500.0,92.5206,92.5364,92.4177,92.4256,13500.0
2014-07-01 13:45:00,116.78,116.81,116.76,116.81,5600.0,92.4256,92.4494,92.4098,92.4494,5600.0
2014-07-01 13:50:00,116.81,116.88,116.79,116.79,4900.0,92.4494,92.5048,92.4335,92.4335,4900.0
2014-07-01 13:55:00,116.79,116.8,116.71,116.75,58900.0,92.4335,92.4414,92.3702,92.4019,58900.0
2014-07-01 14:00:00,116.76,116.79,116.74,116.75,12300.0,92.4098,92.4335,92.394,92.4019,12300.0
2014-07-01 14:05:00,116.75,116.87,116.75,116.82,8500.0,92.4019,92.4968,92.4019,92.4573,8500.0
2014-07-01 14:10:00,116.83,116.84,116.75,116.75,12100.0,92.4652,92.4731,92.4019,92.4019,12100.0
2014-07-01 14:15:00,116.73,116.78,116.73,116.75,8500.0,92.386,92.4256,92.386,92.4019,8500.0
2014-07-01 14:20:00,116.77,116.78,116.74,116.74,7100.0,92.4177,92.4256,92.394,92.394,7100.0
2014-07-01 14:25:00,116.74,116.74,116.63,116.65,5900.0,92.394,92.394,92.3069,92.3227,5900.0
2014-07-01 14:30:00,116.66,116.68,116.58,116.6,25100.0,92.3306,92.3465,92.2673,92.2832,25100.0
2014-07-01 14:35:00,116.59,116.66,116.59,116.65,12400.0,92.2752,92.3306,92.2752,92.3227,12400.0
2014-07-01 14:40:00,116.65,116.65,116.59,116.64,9600.0,92.3227,92.3227,92.2752,92.3148,9600.0
2014-07-01 14:45:00,116.63,116.66,116.63,116.65,11400.0,92.3069,92.3306,92.3069,92.3227,11400.0
2014-07-01 14:50:00,116.65,116.67,116.59,116.59,11500.0,92.3227,92.3386,92.2752,92.2752,11500.0
2014-07-01 14:55:00,116.59,116.64,116.58,116.63,10300.0,92.2752,92.3148,92.2673,92.3069,10300.0
2014-07-01 15:00:00,116.64,116.64,116.57,116.62,13500.0,92.3148,92.3148,92.2594,92.299,13500.0
2014-07-01 15:05:00,116.62,116.64,116.56,116.59,22900.0,92.299,92.3148,92.2515,92.2752,22900.0
2014-07-01 15:10:00,116.59,116.62,116.53,116.55,19800.0,92.2752,92.299,92.2278,92.2436,19800.0
2014-07-01 15:15:00,116.54,116.69,116.5,116.67,33500.0,92.2357,92.3544,92.204,92.3386,33500.0
2014-07-01 15:20:00,116.67,116.75,116.59,116.75,35400.0,92.3386,92.4019,92.2752,92.4019,35400.0
2014-07-01 15:25:00,116.74,116.76,116.57,116.59,39000.0,92.394,92.4098,92.2594,92.2752,39000.0
2014-07-01 15:30:00,116.58,116.63,116.55,116.63,27900.0,92.2673,92.3069,92.2436,92.3069,27900.0
2014-07-01 15:35:00,116.64,116.71,116.58,116.69,32600.0,92.3148,92.3702,92.2673,92.3544,32600.0
2014-07-01 15:40:00,116.67,116.7,116.63,116.63,26900.0,92.3386,92.3623,92.3069,92.3069,26900.0
2014-07-01 15:45:00,116.64,116.69,116.55,116.55,38600.0,92.3148,92.3544,92.2436,92.2436,38600.0
2014-07-01 15:50:00,116.56,116.61,116.5,116.51,40200.0,92.2515,92.2911,92.204,92.2119,40200.0
2014-07-01 15:55:00,116.52,116.59,116.39,116.45,114300.0,92.2198,92.2752,92.1169,92.1644,114300.0
2014-07-02 09:30:00,116.19,116.43,115.98,116.24,56500.0,91.9587,92.1486,91.7925,91.9982,56500.0
2014-07-02 09:35:00,116.3,116.43,116.23,116.29,16900.0,92.0457,92.1486,91.9903,92.0378,16900.0
2014-07-02 09:40:00,116.31,116.45,115.91,116.13,14600.0,92.0536,92.1644,91.7371,91.9112,14600.0
2014-07-02 09:45:00,116.09,116.09,115.9,115.93,10600.0,91.8795,91.8795,91.7291,91.7529,10600.0
2014-07-02 09:50:00,115.93,115.99,115.67,115.76,7600.0,91.7529,91.8004,91.5471,91.6183,7600.0
2014-07-02 09:55:00,115.75,115.89,115.74,115.84,33800.0,91.6104,91.7212,91.6025,91.6817,33800.0
2014-07-02 10:00:00,115.84,115.89,115.75,115.79,26600.0,91.6817,91.7212,91.6104,91.6421,26600.0
2014-07-02 10:05:00,115.78,115.8,115.69,115.77,11700.0,91.6342,91.65,91.5629,91.6262,11700.0
2014-07-02 10:10:00,115.79,115.8,115.57,115.59,27300.0,91.6421,91.65,91.468,91.4838,27300.0
2014-07-02 10:15:00,115.59,115.86,115.59,115.83,7000.0,91.4838,91.6975,91.4838,91.6737,7000.0
2014-07-02 10:20:00,115.87,115.88,115.75,115.8,11200.0,91.7054,91.7133,91.6104,91.65,11200.0
2014-07-02 10:25:00,115.79,115.88,115.63,115.68,16500.0,91.6421,91.7133,91.5154,91.555,16500.0
2014-07-02 10:30:00,115.68,115.68,115.5,115.5,49800.0,91.555,91.555,91.4126,91.4126,49800.0
2014-07-02 10:35:00,115.5,115.53,115.47,115.47,36600.0,91.4126,91.4363,91.3888,91.3888,36600.0
2014-07-02 10:40:00,115.49,115.52,115.48,115.51,26400.0,91.4046,91.4284,91.3967,91.4205,26400.0
2014-07-02 10:45:00,115.5,115.54,115.41,115.41,13000.0,91.4126,91.4442,91.3413,91.3413,13000.0
2014-07-02 10:50:00,115.42,115.48,115.32,115.32,18300.0,91.3492,91.3967,91.2701,91.2701,18300.0
2014-07-02 10:55:00,115.34,115.35,115.26,115.3,19700.0,91.2859,91.2938,91.2226,91.2543,19700.0
2014-07-02 11:00:00,115.29,115.44,115.25,115.44,16700.0,91.2464,91.3651,91.2147,91.3651,16700.0
2014-07-02 11:05:00,115.43,115.45,115.28,115.28,9500.0,91.3572,91.373,91.2384,91.2384,9500.0
2014-07-02 11:10:00,115.27,115.33,115.13,115.15,22300.0,91.2305,91.278,91.1197,91.1355,22300.0
2014-07-02 11:15:00,115.16,115.23,115.16,115.21,14000.0,91.1435,91.1989,91.1435,91.183,14000.0
2014-07-02 11:20:00,115.21,115.36,115.19,115.35,9300.0,91.183,91.3018,91.1672,91.2938,9300.0
2014-07-02 11:25:00,115.37,115.39,115.2,115.22,22100.0,91.3097,91.3255,91.1751,91.191,22100.0
2014-07-02 11:30:00,115.2,115.28,115.14,115.19,19000.0,91.1751,91.2384,91.1276,91.1672,19000.0
2014-07-02 11:35:00,115.2,115.31,115.2,115.21,10700.0,91.1751,91.2622,91.1751,91.183,10700.0
2014-07-02 11:40:00,115.21,115.3,115.21,115.3,6500.0,91.183,91.2543,91.183,91.2543,6500.0
2014-07-02 11:45:00,115.27,115.3,115.17,115.18,6900.0,91.2305,91.2543,91.1514,91.1593,6900.0
2014-07-02 11:50:00,115.17,115.24,115.16,115.24,10100.0,91.1514,91.2068,91.1435,91.2068,10100.0
2014-07-02 11:55:00,115.23,115.25,115.22,115.25,3000.0,91.1989,91.2147,91.191,91.2147,3000.0
2014-07-02 12:00:00,115.27,115.34,115.24,115.33,4200.0,91.2305,91.2859,91.2068,91.278,4200.0
2014-07-02 12:05:00,115.33,115.38,115.32,115.35,5000.0,91.278,91.3176,91.2701,91.2938,5000.0
2014-07-02 12:10:00,115.38,115.38,115.33,115.33,6400.0,91.3176,91.3176,91.278,91.278,6400.0
2014-07-02 12:15:00,115.33,115.34,115.27,115.29,6200.0,91.278,91.2859,91.2305,91.2464,6200.0
2014-07-02 12:20:00,115.27,115.3,115.23,115.28,3500.0,91.2305,91.2543,91.1989,91.2384,3500.0
2014-07-02 12:25:00,115.29,115.33,115.25,115.26,7600.0,91.2464,91.278,91.2147,91.2226,7600.0
2014-07-02 12:30:00,115.27,115.3,115.23,115.26,4100.0,91.2305,91.2543,91.1989,91.2226,4100.0
2014-07-02 12:35:00,115.28,115.33,115.28,115.31,6800.0,91.2384,91.278,91.2384,91.2622,6800.0
2014-07-02 12:40:00,115.3,115.33,115.3,115.33,5000.0,91.2543,91.278,91.2543,91.278,5000.0
2014-07-02 12:45:00,115.35,115.35,115.3,115.31,5400.0,91.2938,91.2938,91.2543,91.2622,5400.0
2014-07-02 12:50:00,115.31,115.37,115.28,115.28,5800.0,91.2622,91.3097,91.2384,91.2384,5800.0
2014-07-02 12:55:00,115.29,115.46,115.29,115.46,6800.0,91.2464,91.3809,91.2464,91.3809,6800.0
2014-07-02 13:00:00,115.47,115.5,115.37,115.39,8400.0,91.3888,91.4126,91.3097,91.3255,8400.0
2014-07-02 13:05:00,115.4,115.47,115.34,115.47,9900.0,91.3334,91.3888,91.2859,91.3888,9900.0
2014-07-02 13:10:00,115.46,115.5,115.39,115.43,4000.0,91.3809,91.4126,91.3255,91.3572,4000.0
2014-07-02 13:15:00,115.45,115.45,115.4,115.44,7400.0,91.373,91.373,91.3334,91.3651,7400.0
2014-07-02 13:20:00,115.43,115.55,115.43,115.5,4300.0,91.3572,91.4521,91.3572,91.4126,4300.0
2014-07-02 13:25:00,115.49,115.53,115.48,115.5,9900.0,91.4046,91.4363,91.3967,91.4126,9900.0
2014-07-02 13:30:00,115.5,115.52,115.45,115.47,9000.0,91.4126,91.4284,91.373,91.3888,9000.0
2014-07-02 13:35:00,115.45,115.46,115.42,115.46,4000.0,91.373,91.3809,91.3492,91.3809,4000.0
2014-07-02 13:40:00,115.47,115.5,115.46,115.47,6100.0,91.3888,91.4126,91.3809,91.3888,6100.0
2014-07-02 13:45:00,115.47,115.49,115.44,115.48,2400.0,91.3888,91.4046,91.3651,91.3967,2400.0
2014-07-02 13:50:00,115.48,115.5,115.43,115.47,5100.0,91.3967,91.4126,91.3572,91.3888,5100.0
2014-07-02 13:55:00,115.48,115.52,115.46,115.51,6200.0,91.3967,91.4284,91.3809,91.4205,6200.0
2014-07-02 14:00:00,115.51,115.51,115.45,115.47,5600.0,91.4205,91.4205,91.373,91.3888,5600.0
2014-07-02 14:05:00,115.47,115.48,115.45,115.45,4000.0,91.3888,91.3967,91.373,91.373,4000.0
2014-07-02 14:10:00,115.47,115.52,115.46,115.49,4600.0,91.3888,91.4284,91.3809,91.4046,4600.0
2014-07-02 14:15:00,115.49,115.49,115.45,115.48,6200.0,91.4046,91.4046,91.373,91.3967,6200.0
2014-07-02 14:20:00,115.5,115.52,115.46,115.46,33900.0,91.4126,91.4284,91.3809,91.3809,33900.0
2014-07-02 14:25:00,115.47,115.48,115.39,115.39,12400.0,91.3888,91.3967,91.3255,91.3255,12400.0
2014-07-02 14:30:00,115.4,115.4,115.37,115.38,18000.0,91.3334,91.3334,91.3097,91.3176,18000.0
2014-07-02 14:35:00,115.39,115.39,115.28,115.31,12800.0,91.3255,91.3255,91.2384,91.2622,12800.0
2014-07-02 14:40:00,115.3,115.32,115.29,115.31,5300.0,91.2543,91.2701,91.2464,91.2622,5300.0
2014-07-02 14:45:00,115.3,115.31,115.21,115.21,11000.0,91.2543,91.2622,91.183,91.183,11000.0
2014-07-02 14:50:00,115.21,115.25,115.2,115.22,6100.0,91.183,91.2147,91.1751,91.191,6100.0
2014-07-02 14:55:00,115.23,115.26,115.18,115.24,9400.0,91.1989,91.2226,91.1593,91.2068,9400.0
2014-07-02 15:00:00,115.26,115.28,115.17,115.19,32800.0,91.2226,91.2384,91.1514,91.1672,32800.0
2014-07-02 15:05:00,115.2,115.28,115.2,115.24,13300.0,91.1751,91.2384,91.1751,91.2068,13300.0
2014-07-02 15:10:00,115.24,115.27,115.24,115.27,10500.0,91.2068,91.2305,91.2068,91.2305,10500.0
2014-07-02 15:15:00,115.28,115.31,115.25,115.27,12600.0,91.2384,91.2622,91.2147,91.2305,12600.0
2014-07-02 15:20:00,115.27,115.31,115.19,115.19,16800.0,91.2305,91.2622,91.1672,91.1672,16800.0
2014-07-02 15:25:00,115.2,115.32,115.19,115.28,12400.0,91.1751,91.2701,91.1672,91.2384,12400.0
2014-07-02 15:30:00,115.29,115.38,115.29,115.36,20500.0,91.2464,91.3176,91.2464,91.3018,20500.0
2014-07-02 15:35:00,115.36,115.4,115.34,115.37,9700.0,91.3018,91.3334,91.2859,91.3097,9700.0
2014-07-02 15:40:00,115.37,115.4,115.33,115.36,17500.0,91.3097,91.3334,91.278,91.3018,17500.0
2014-07-02 15:45:00,115.38,115.42,115.37,115.4,21200.0,91.3176,91.3492,91.3097,91.3334,21200.0
2014-07-02 15:50:00,115.41,115.44,115.32,115.38,30500.0,91.3413,91.3651,91.2701,91.3176,30500.0
2014-07-02 15:55:00,115.39,115.5,115.35,115.48,71200.0,91.3255,91.4126,91.2938,91.3967,71200.0
2014-07-03 09:30:00,116.05,116.5,116.0,116.5,21900.0,91.8479,92.204,91.8083,92.204,21900.0
2014-07-03 09:35:00,116.46,116.52,116.09,116.16,17300.0,92.1724,92.2198,91.8795,91.9349,17300.0
2014-07-03 09:40:00,116.19,116.48,116.14,116.39,16400.0,91.9587,92.1882,91.9191,92.1169,16400.0
2014-07-03 09:45:00,116.4,116.41,116.27,116.29,15500.0,92.1249,92.1328,92.022,92.0378,15500.0
2014-07-03 09:50:00,116.25,116.28,116.08,116.09,33800.0,92.0061,92.0299,91.8716,91.8795,33800.0
2014-07-03 09:55:00,116.13,116.22,115.9,116.0,27300.0,91.9112,91.9824,91.7291,91.8083,27300.0
2014-07-03 10:00:00,116.02,116.07,115.96,116.07,21100.0,91.8241,91.8637,91.7766,91.8637,21100.0
2014-07-03 10:05:00,116.09,116.14,116.03,116.06,10500.0,91.8795,91.9191,91.832,91.8558,10500.0
2014-07-03 10:10:00,116.06,116.09,115.97,116.06,20300.0,91.8558,91.8795,91.7845,91.8558,20300.0
2014-07-03 10:15:00,116.07,116.11,116.02,116.06,8900.0,91.8637,91.8953,91.8241,91.8558,8900.0
2014-07-03 10:20:00,116.07,116.08,115.94,115.94,7900.0,91.8637,91.8716,91.7608,91.7608,7900.0
2014-07-03 10:25:00,115.98,116.03,115.94,115.94,8400.0,91.7925,91.832,91.7608,91.7608,8400.0
2014-07-03 10:30:00,115.96,116.03,115.95,116.02,10500.0,91.7766,91.832,91.7687,91.8241,10500.0
2014-07-03 10:35:00,116.03,116.03,115.93,115.98,10300.0,91.832,91.832,91.7529,91.7925,10300.0
2014-07-03 10:40:00,115.99,116.01,115.92,115.92,16300.0,91.8004,91.8162,91.745,91.745,16300.0
2014-07-03 10:45:00,115.93,116.04,115.92,115.99,16000.0,91.7529,91.8399,91.745,91.8004,16000.0
2014-07-03 10:50:00,115.98,116.04,115.94,115.95,11100.0,91.7925,91.8399,91.7608,91.7687,11100.0
2014-07-03 10:55:00,115.98,116.01,115.88,115.89,10200.0,91.7925,91.8162,91.7133,91.7212,10200.0
2014-07-03 11:00:00,115.91,115.96,115.83,115.83,12900.0,91.7371,91.7766,91.6737,91.6737,12900.0
2014-07-03 11:05:00,115.84,115.87,115.75,115.84,17900.0,91.6817,91.7054,91.6104,91.6817,17900.0
2014-07-03 11:10:00,115.87,115.95,115.87,115.88,14100.0,91.7054,91.7687,91.7054,91.7133,14100.0
2014-07-03 11:15:00,115.91,115.93,115.88,115.92,6500.0,91.7371,91.7529,91.7133,91.745,6500.0
2014-07-03 11:20:00,115.91,115.95,115.87,115.91,7400.0,91.7371,91.7687,91.7054,91.7371,7400.0
2014-07-03 11:25:00,115.93,116.0,115.88,116.0,16100.0,91.7529,91.8083,91.7133,91.8083,16100.0
2014-07-03 11:30:00,115.98,116.03,115.96,115.99,18400.0,91.7925,91.832,91.7766,91.8004,18400.0
2014-07-03 11:35:00,115.99,116.03,115.93,116.02,12600.0,91.8004,91.832,91.7529,91.8241,12600.0
2014-07-03 11:40:00,116.01,116.01,115.91,115.96,9100.0,91.8162,91.8162,91.7371,91.7766,9100.0
2014-07-03 11:45:00,115.98,116.01,115.94,115.99,8400.0,91.7925,91.8162,91.7608,91.8004,8400.0
2014-07-03 11:50:00,115.98,116.0,115.91,115.93,10500.0,91.7925,91.8083,91.7371,91.7529,10500.0
2014-07-03 11:55:00,115.92,115.95,115.91,115.94,7200.0,91.745,91.7687,91.7371,91.7608,7200.0
2014-07-03 12:00:00,115.96,115.99,115.9,115.97,12600.0,91.7766,91.8004,91.7291,91.7845,12600.0
2014-07-03 12:05:00,115.96,116.07,115.93,116.03,8800.0,91.7766,91.8637,91.7529,91.832,8800.0
2014-07-03 12:10:00,116.02,116.12,116.0,116.08,13700.0,91.8241,91.9033,91.8083,91.8716,13700.0
2014-07-03 12:15:00,116.11,116.11,116.0,116.0,9700.0,91.8953,91.8953,91.8083,91.8083,9700.0
2014-07-03 12:20:00,116.0,116.03,115.95,115.99,8600.0,91.8083,91.832,91.7687,91.8004,8600.0
2014-07-03 12:25:00,116.0,116.06,116.0,116.02,9000.0,91.8083,91.8558,91.8083,91.8241,9000.0
2014-07-03 12:30:00,116.03,116.05,115.92,115.94,29600.0,91.832,91.8479,91.745,91.7608,29600.0
2014-07-03 12:35:00,115.96,115.97,115.92,115.95,24200.0,91.7766,91.7845,91.745,91.7687,24200.0
2014-07-03 12:40:00,115.96,115.97,115.94,115.95,26200.0,91.7766,91.7845,91.7608,91.7687,26200.0
2014-07-03 12:45:00,115.96,115.96,115.93,115.93,25700.0,91.7766,91.7766,91.7529,91.7529,25700.0
2014-07-03 12:50:00,115.93,115.97,115.9,115.93,13700.0,91.7529,91.7845,91.7291,91.7529,13700.0
2014-07-03 12:55:00,115.95,115.99,115.77,115.97,42000.0,91.7687,91.8004,91.6262,91.7845,42000.0
2014-07-07 09:30:00,116.17,116.23,115.82,115.93,37200.0,91.9428,91.9903,91.6658,91.7529,37200.0
2014-07-07 09:35:00,115.9,115.96,115.75,115.94,26000.0,91.7291,91.7766,91.6104,91.7608,26000.0
2014-07-07 09:40:00,115.99,116.05,115.72,116.04,40900.0,91.8004,91.8479,91.5867,91.8399,40900.0
2014-07-07 09:45:00,116.04,116.12,116.03,116.07,45200.0,91.8399,91.9033,91.832,91.8637,45200.0
2014-07-07 09:50:00,116.06,116.08,115.95,116.05,29100.0,91.8558,91.8716,91.7687,91.8479,29100.0
2014-07-07 09:55:00,116.04,116.04,115.94,115.99,39700.0,91.8399,91.8399,91.7608,91.8004,39700.0
2014-07-07 10:00:00,116.0,116.03,115.88,115.97,79500.0,91.8083,91.832,91.7133,91.7845,79500.0
2014-07-07 10:05:00,115.92,116.0,115.9,116.0,22800.0,91.745,91.8083,91.7291,91.8083,22800.0
2014-07-07 10:10:00,115.98,116.01,115.91,115.96,19600.0,91.7925,91.8162,91.7371,91.7766,19600.0
2014-07-07 10:15:00,115.96,116.0,115.89,115.92,14100.0,91.7766,91.8083,91.7212,91.745,14100.0
2014-07-07 10:20:00,115.94,116.01,115.91,115.92,12600.0,91.7608,91.8162,91.7371,91.745,12600.0
2014-07-07 10:25:00,115.93,115.93,115.75,115.77,9200.0,91.7529,91.7529,91.6104,91.6262,9200.0
2014-07-07 10:30:00,115.75,115.79,115.66,115.78,9200.0,91.6104,91.6421,91.5392,91.6342,9200.0
2014-07-07 10:35:00,115.77,115.99,115.77,115.93,5500.0,91.6262,91.8004,91.6262,91.7529,5500.0
2014-07-07 10:40:00,115.95,115.96,115.87,115.95,3300.0,91.7687,91.7766,91.7054,91.7687,3300.0
2014-07-07 10:45:00,115.97,116.0,115.92,116.0,6000.0,91.7845,91.8083,91.745,91.8083,6000.0
2014-07-07 10:50:00,115.99,116.01,115.84,115.86,20900.0,91.8004,91.8162,91.6817,91.6975,20900.0
2014-07-07 10:55:00,115.84,115.84,115.69,115.74,8600.0,91.6817,91.6817,91.5629,91.6025,8600.0
2014-07-07 11:00:00,115.71,115.71,115.54,115.6,19100.0,91.5788,91.5788,91.4442,91.4917,19100.0
2014-07-07 11:05:00,115.59,115.63,115.48,115.48,17400.0,91.4838,91.5154,91.3967,91.3967,17400.0
2014-07-07 11:10:00,115.48,115.58,115.48,115.55,13800.0,91.3967,91.4759,91.3967,91.4521,13800.0
2014-07-07 11:15:00,115.54,115.56,115.46,115.49,10200.0,91.4442,91.46,91.3809,91.4046,10200.0
2014-07-07 11:20:00,115.48,115.49,115.34,115.42,18000.0,91.3967,91.4046,91.2859,91.3492,18000.0
2014-07-07 11:25:00,115.46,115.6,115.45,115.6,31300.0,91.3809,91.4917,91.373,91.4917,31300.0
2014-07-07 11:30:00,115.6,115.63,115.56,115.6,24300.0,91.4917,91.5154,91.46,91.4917,24300.0
2014-07-07 11:35:00,115.63,115.7,115.63,115.68,4800.0,91.5154,91.5708,91.5154,91.555,4800.0
2014-07-07 11:40:00,115.7,115.72,115.67,115.67,3400.0,91.5708,91.5867,91.5471,91.5471,3400.0
2014-07-07 11:45:00,115.71,115.74,115.67,115.67,3500.0,91.5788,91.6025,91.5471,91.5471,3500.0
2014-07-07 11:50:00,115.67,115.83,115.67,115.83,2300.0,91.5471,91.6737,91.5471,91.6737,2300.0
2014-07-07 11:55:00,115.84,115.99,115.83,115.97,9400.0,91.6817,91.8004,91.6737,91.7845,9400.0
2014-07-07 12:00:00,115.98,116.08,115.97,116.01,42600.0,91.7925,91.8716,91.7845,91.8162,42600.0
2014-07-07 12:05:00,116.02,116.03,115.91,115.91,14000.0,91.8241,91.832,91.7371,91.7371,14000.0
2014-07-07 12:10:00,115.9,115.93,115.85,115.85,7600.0,91.7291,91.7529,91.6896,91.6896,7600.0
2014-07-07 12:15:00,115.83,115.83,115.69,115.75,6500.0,91.6737,91.6737,91.5629,91.6104,6500.0
2014-07-07 12:20:00,115.76,115.83,115.76,115.82,2200.0,91.6183,91.6737,91.6183,91.6658,2200.0
2014-07-07 12:25:00,115.83,115.87,115.82,115.83,2700.0,91.6737,91.7054,91.6658,91.6737,2700.0
2014-07-07 12:30:00,115.82,115.84,115.74,115.74,5500.0,91.6658,91.6817,91.6025,91.6025,5500.0
2014-07-07 12:35:00,115.74,115.75,115.6,115.6,7900.0,91.6025,91.6104,91.4917,91.4917,7900.0
2014-07-07 12:40:00,115.6,115.65,115.6,115.6,2300.0,91.4917,91.5313,91.4917,91.4917,2300.0
2014-07-07 12:45:00,115.59,115.59,115.5,115.51,2900.0,91.4838,91.4838,91.4126,91.4205,2900.0
2014-07-07 12:50:00,115.48,115.54,115.48,115.51,3600.0,91.3967,91.4442,91.3967,91.4205,3600.0
2014-07-07 12:55:00,115.51,115.59,115.51,115.57,5500.0,91.4205,91.4838,91.4205,91.468,5500.0
2014-07-07 13:00:00,115.58,115.59,115.55,115.55,5000.0,91.4759,91.4838,91.4521,91.4521,5000.0
2014-07-07 13:05:00,115.56,115.57,115.49,115.54,4500.0,91.46,91.468,91.4046,91.4442,4500.0
2014-07-07 13:10:00,115.55,115.6,115.55,115.58,3900.0,91.4521,91.4917,91.4521,91.4759,3900.0
2014-07-07 13:15:00,115.57,115.6,115.51,115.55,5400.0,91.468,91.4917,91.4205,91.4521,5400.0
2014-07-07 13:20:00,115.53,115.58,115.51,115.58,1900.0,91.4363,91.4759,91.4205,91.4759,1900.0
2014-07-07 13:25:00,115.57,115.59,115.54,115.54,3200.0,91.468,91.4838,91.4442,91.4442,3200.0
2014-07-07 13:30:00,115.56,115.58,115.54,115.58,2000.0,91.46,91.4759,91.4442,91.4759,2000.0
2014-07-07 13:35:00,115.59,115.61,115.58,115.58,5200.0,91.4838,91.4996,91.4759,91.4759,5200.0
2014-07-07 13:40:00,115.61,115.71,115.59,115.71,7600.0,91.4996,91.5788,91.4838,91.5788,7600.0
2014-07-07 13:45:00,115.7,115.91,115.7,115.91,23400.0,91.5708,91.7371,91.5708,91.7371,23400.0
2014-07-07 13:50:00,115.91,115.96,115.87,115.95,13200.0,91.7371,91.7766,91.7054,91.7687,13200.0
2014-07-07 13:55:00,115.97,116.0,115.87,115.87,13000.0,91.7845,91.8083,91.7054,91.7054,13000.0
2014-07-07 14:00:00,115.89,115.96,115.87,115.96,7500.0,91.7212,91.7766,91.7054,91.7766,7500.0
2014-07-07 14:05:00,115.98,115.98,115.87,115.87,8000.0,91.7925,91.7925,91.7054,91.7054,8000.0
2014-07-07 14:10:00,115.89,115.94,115.89,115.89,18700.0,91.7212,91.7608,91.7212,91.7212,18700.0
2014-07-07 14:15:00,115.91,115.95,115.86,115.86,8100.0,91.7371,91.7687,91.6975,91.6975,8100.0
2014-07-07 14:20:00,115.86,115.89,115.8,115.89,5500.0,91.6975,91.7212,91.65,91.7212,5500.0
2014-07-07 14:25:00,115.89,115.89,115.85,115.87,5100.0,91.7212,91.7212,91.6896,91.7054,5100.0
2014-07-07 14:30:00,115.88,115.88,115.74,115.75,8900.0,91.7133,91.7133,91.6025,91.6104,8900.0
2014-07-07 14:35:00,115.79,115.81,115.72,115.81,4800.0,91.6421,91.6579,91.5867,91.6579,4800.0
2014-07-07 14:40:00,115.79,115.84,115.76,115.76,9500.0,91.6421,91.6817,91.6183,91.6183,9500.0
2014-07-07 14:45:00,115.76,115.82,115.76,115.82,3800.0,91.6183,91.6658,91.6183,91.6658,3800.0
2014-07-07 14:50:00,115.81,115.82,115.72,115.82,5600.0,91.6579,91.6658,91.5867,91.6658,5600.0
2014-07-07 14:55:00,115.82,115.82,115.76,115.77,5000.0,91.6658,91.6658,91.6183,91.6262,5000.0
2014-07-07 15:00:00,115.76,115.82,115.74,115.78,8100.0,91.6183,91.6658,91.6025,91.6342,8100.0
2014-07-07 15:05:00,115.77,115.77,115.7,115.77,4500.0,91.6262,91.6262,91.5708,91.6262,4500.0
2014-07-07 15:10:00,115.78,115.79,115.69,115.69,7000.0,91.6342,91.6421,91.5629,91.5629,7000.0
2014-07-07 15:15:00,115.7,115.77,115.68,115.71,9100.0,91.5708,91.6262,91.555,91.5788,9100.0
2014-07-07 15:20:00,115.71,115.75,115.7,115.75,6700.0,91.5788,91.6104,91.5708,91.6104,6700.0
2014-07-07 15:25:00,115.74,115.78,115.73,115.73,8600.0,91.6025,91.6342,91.5946,91.5946,8600.0
2014-07-07 15:30:00,115.74,115.75,115.69,115.69,12800.0,91.6025,91.6104,91.5629,91.5629,12800.0
2014-07-07 15:35:00,115.67,115.73,115.67,115.71,11600.0,91.5471,91.5946,91.5471,91.5788,11600.0
2014-07-07 15:40:00,115.71,115.73,115.66,115.69,10600.0,91.5788,91.5946,91.5392,91.5629,10600.0
2014-07-07 15:45:00,115.7,115.73,115.65,115.71,26700.0,91.5708,91.5946,91.5313,91.5788,26700.0
2014-07-07 15:50:00,115.7,115.76,115.68,115.69,36500.0,91.5708,91.6183,91.555,91.5629,36500.0
2014-07-07 15:55:00,115.69,115.75,115.69,115.73,63000.0,91.5629,91.6104,91.5629,91.5946,63000.0
2014-07-08 09:30:00,115.67,115.75,115.33,115.36,20400.0,91.5471,91.6104,91.278,91.3018,20400.0
2014-07-08 09:35:00,115.37,115.5,115.14,115.38,42700.0,91.3097,91.4126,91.1276,91.3176,42700.0
2014-07-08 09:40:00,115.38,115.51,115.27,115.51,9100.0,91.3176,91.4205,91.2305,91.4205,9100.0
2014-07-08 09:45:00,115.53,115.53,115.17,115.17,10300.0,91.4363,91.4363,91.1514,91.1514,10300.0
2014-07-08 09:50:00,115.18,115.2,115.05,115.14,5300.0,91.1593,91.1751,91.0564,91.1276,5300.0
2014-07-08 09:55:00,115.17,115.37,115.17,115.32,4900.0,91.1514,91.3097,91.1514,91.2701,4900.0
2014-07-08 10:00:00,115.33,115.37,115.03,115.09,7100.0,91.278,91.3097,91.0406,91.0881,7100.0
2014-07-08 10:05:00,115.06,115.22,115.06,115.2,3600.0,91.0643,91.191,91.0643,91.1751,3600.0
2014-07-08 10:10:00,115.22,115.22,115.04,115.1,5000.0,91.191,91.191,91.0485,91.096,5000.0
2014-07-08 10:15:00,115.07,115.16,115.01,115.04,5300.0,91.0722,91.1435,91.0247,91.0485,5300.0
2014-07-08 10:20:00,115.03,115.03,114.88,114.96,13600.0,91.0406,91.0406,90.9219,90.9852,13600.0
2014-07-08 10:25:00,114.93,115.09,114.93,115.06,5200.0,90.9614,91.0881,90.9614,91.0643,5200.0
2014-07-08 10:30:00,115.05,115.05,114.83,114.84,4300.0,91.0564,91.0564,90.8823,90.8902,4300.0
2014-07-08 10:35:00,114.85,114.99,114.84,114.99,4000.0,90.8981,91.0089,90.8902,91.0089,4000.0
2014-07-08 10:40:00,114.96,115.04,114.95,114.95,5300.0,90.9852,91.0485,90.9773,90.9773,5300.0
2014-07-08 10:45:00,114.98,115.1,114.95,115.05,7600.0,91.001,91.096,90.9773,91.0564,7600.0
2014-07-08 10:50:00,115.1,115.1,114.96,115.0,6500.0,91.096,91.096,90.9852,91.0168,6500.0
2014-07-08 10:55:00,114.96,115.05,114.96,114.98,4000.0,90.9852,91.0564,90.9852,91.001,4000.0
2014-07-08 11:00:00,114.98,114.98,114.7,114.8,15300.0,91.001,91.001,90.7794,90.8585,15300.0
2014-07-08 11:05:00,114.76,114.76,114.68,114.72,6100.0,90.8269,90.8269,90.7636,90.7952,6100.0
2014-07-08 11:10:00,114.71,114.79,114.54,114.56,11500.0,90.7873,90.8506,90.6528,90.6686,11500.0
2014-07-08 11:15:00,114.59,114.61,114.54,114.57,5100.0,90.6923,90.7082,90.6528,90.6765,5100.0
2014-07-08 11:20:00,114.56,114.57,114.41,114.45,17700.0,90.6686,90.6765,90.5499,90.5815,17700.0
2014-07-08 11:25:00,114.42,114.45,114.38,114.41,7200.0,90.5578,90.5815,90.5261,90.5499,7200.0
2014-07-08 11:30:00,114.39,114.5,114.32,114.4,10400.0,90.534,90.6211,90.4786,90.542,10400.0
2014-07-08 11:35:00,114.43,114.5,114.43,114.5,35200.0,90.5657,90.6211,90.5657,90.6211,35200.0
2014-07-08 11:40:00,114.48,114.54,114.47,114.5,6700.0,90.6053,90.6528,90.5974,90.6211,6700.0
2014-07-08 11:45:00,114.5,114.58,114.48,114.58,28100.0,90.6211,90.6844,90.6053,90.6844,28100.0
2014-07-08 11:50:00,114.55,114.56,114.44,114.44,5800.0,90.6607,90.6686,90.5736,90.5736,5800.0
2014-07-08 11:55:00,114.45,114.62,114.44,114.61,3200.0,90.5815,90.7161,90.5736,90.7082,3200.0
2014-07-08 12:00:00,114.61,114.65,114.56,114.63,3600.0,90.7082,90.7398,90.6686,90.724,3600.0
2014-07-08 12:05:00,114.62,114.65,114.59,114.59,3200.0,90.7161,90.7398,90.6923,90.6923,3200.0
2014-07-08 12:10:00,114.61,114.62,114.48,114.53,3000.0,90.7082,90.7161,90.6053,90.6449,3000.0
2014-07-08 12:15:00,114.51,114.55,114.47,114.5,4600.0,90.629,90.6607,90.5974,90.6211,4600.0
2014-07-08 12:20:00,114.5,114.65,114.5,114.64,7900.0,90.6211,90.7398,90.6211,90.7319,7900.0
2014-07-08 12:25:00,114.64,114.73,114.63,114.69,14200.0,90.7319,90.8031,90.724,90.7715,14200.0
2014-07-08 12:30:00,114.68,114.75,114.68,114.68,2300.0,90.7636,90.819,90.7636,90.7636,2300.0
2014-07-08 12:35:00,114.65,114.68,114.59,114.61,3100.0,90.7398,90.7636,90.6923,90.7082,3100.0
2014-07-08 12:40:00,114.63,114.73,114.6,114.72,3000.0,90.724,90.8031,90.7003,90.7952,3000.0
2014-07-08 12:45:00,114.72,114.73,114.67,114.7,4900.0,90.7952,90.8031,90.7557,90.7794,4900.0
2014-07-08 12:50:00,114.71,114.84,114.7,114.81,5400.0,90.7873,90.8902,90.7794,90.8665,5400.0
2014-07-08 12:55:00,114.8,114.81,114.75,114.78,4900.0,90.8585,90.8665,90.819,90.8427,4900.0
2014-07-08 13:00:00,114.75,114.77,114.67,114.67,2600.0,90.819,90.8348,90.7557,90.7557,2600.0
2014-07-08 13:05:00,114.67,114.77,114.6,114.74,4300.0,90.7557,90.8348,90.7003,90.8111,4300.0
2014-07-08 13:10:00,114.75,114.81,114.71,114.79,13000.0,90.819,90.8665,90.7873,90.8506,13000.0
2014-07-08 13:15:00,114.79,114.92,114.79,114.86,9200.0,90.8506,90.9535,90.8506,90.906,9200.0
2014-07-08 13:20:00,114.87,114.96,114.85,114.92,26000.0,90.9139,90.9852,90.8981,90.9535,26000.0
2014-07-08 13:25:00,114.92,115.02,114.92,114.99,10300.0,90.9535,91.0327,90.9535,91.0089,10300.0
2014-07-08 13:30:00,114.98,114.99,114.93,114.96,12100.0,91.001,91.0089,90.9614,90.9852,12100.0
2014-07-08 13:35:00,114.96,114.97,114.83,114.89,40700.0,90.9852,90.9931,90.8823,90.9298,40700.0
2014-07-08 13:40:00,114.91,115.13,114.89,115.06,13900.0,90.9456,91.1197,90.9298,91.0643,13900.0
2014-07-08 13:45:00,115.08,115.15,115.08,115.14,14700.0,91.0801,91.1355,91.0801,91.1276,14700.0
2014-07-08 13:50:00,115.15,115.19,115.1,115.19,8300.0,91.1355,91.1672,91.096,91.1672,8300.0
2014-07-08 13:55:00,115.2,115.2,115.09,115.1,7200.0,91.1751,91.1751,91.0881,91.096,7200.0
2014-07-08 14:00:00,115.12,115.16,115.09,115.14,10300.0,91.1118,91.1435,91.0881,91.1276,10300.0
2014-07-08 14:05:00,115.15,115.15,115.08,115.09,8700.0,91.1355,91.1355,91.0801,91.0881,8700.0
2014-07-08 14:10:00,115.08,115.14,115.06,115.12,6600.0,91.0801,91.1276,91.0643,91.1118,6600.0
2014-07-08 14:15:00,115.11,115.13,115.01,115.05,4900.0,91.1039,91.1197,91.0247,91.0564,4900.0
2014-07-08 14:20:00,115.03,115.1,115.0,115.08,4500.0,91.0406,91.096,91.0168,91.0801,4500.0
2014-07-08 14:25:00,115.1,115.1,115.0,115.02,7000.0,91.096,91.096,91.0168,91.0327,7000.0
2014-07-08 14:30:00,115.05,115.06,114.96,114.97,9000.0,91.0564,91.0643,90.9852,90.9931,9000.0
2014-07-08 14:35:00,114.99,115.06,114.98,115.04,5300.0,91.0089,91.0643,91.001,91.0485,5300.0
2014-07-08 14:40:00,115.04,115.08,115.02,115.03,16400.0,91.0485,91.0801,91.0327,91.0406,16400.0
2014-07-08 14:45:00,115.04,115.04,114.98,114.99,3700.0,91.0485,91.0485,91.001,91.0089,3700.0
2014-07-08 14:50:00,115.0,115.04,114.93,114.96,8200.0,91.0168,91.0485,90.9614,90.9852,8200.0
2014-07-08 14:55:00,114.95,115.02,114.95,114.95,4600.0,90.9773,91.0327,90.9773,90.9773,4600.0
2014-07-08 15:00:00,114.97,114.97,114.79,114.8,18600.0,90.9931,90.9931,90.8506,90.8585,18600.0
2014-07-08 15:05:00,114.78,114.82,114.74,114.75,29400.0,90.8427,90.8744,90.8111,90.819,29400.0
2014-07-08 15:10:00,114.76,114.82,114.76,114.82,5500.0,90.8269,90.8744,90.8269,90.8744,5500.0
2014-07-08 15:15:00,114.82,114.88,114.8,114.82,8400.0,90.8744,90.9219,90.8585,90.8744,8400.0
2014-07-08 15:20:00,114.8,114.88,114.8,114.87,7100.0,90.8585,90.9219,90.8585,90.9139,7100.0
2014-07-08 15:25:00,114.88,114.88,114.81,114.81,10300.0,90.9219,90.9219,90.8665,90.8665,10300.0
2014-07-08 15:30:00,114.81,114.89,114.8,114.85,16600.0,90.8665,90.9298,90.8585,90.8981,16600.0
2014-07-08 15:35:00,114.85,114.91,114.84,114.9,24800.0,90.8981,90.9456,90.8902,90.9377,24800.0
2014-07-08 15:40:00,114.9,114.9,114.8,114.81,25300.0,90.9377,90.9377,90.8585,90.8665,25300.0
2014-07-08 15:45:00,114.78,114.82,114.76,114.8,31800.0,90.8427,90.8744,90.8269,90.8585,31800.0
2014-07-08 15:50:00,114.79,114.8,114.75,114.77,25700.0,90.8506,90.8585,90.819,90.8348,25700.0
2014-07-08 15:55:00,114.75,114.9,114.75,114.84,69000.0,90.819,90.9377,90.819,90.8902,69000.0
2014-07-09 09:30:00,115.0,115.23,114.89,115.23,48400.0,91.0168,91.1989,90.9298,91.1989,48400.0
2014-07-09 09:35:00,115.18,115.43,115.18,115.35,13100.0,91.1593,91.3572,91.1593,91.2938,13100.0
2014-07-09 09:40:00,115.39,115.47,115.08,115.08,9400.0,91.3255,91.3888,91.0801,91.0801,9400.0
2014-07-09 09:45:00,115.13,115.3,114.95,115.02,12100.0,91.1197,91.2543,90.9773,91.0327,12100.0
2014-07-09 09:50:00,115.03,115.11,114.82,114.97,23800.0,91.0406,91.1039,90.8744,90.9931,23800.0
2014-07-09 09:55:00,114.98,114.98,114.66,114.68,7400.0,91.001,91.001,90.7477,90.7636,7400.0
2014-07-09 10:00:00,114.73,114.9,114.7,114.83,11000.0,90.8031,90.9377,90.7794,90.8823,11000.0
2014-07-09 10:05:00,114.82,115.03,114.78,114.89,5700.0,90.8744,91.0406,90.8427,90.9298,5700.0
2014-07-09 10:10:00,114.89,114.91,114.71,114.75,5800.0,90.9298,90.9456,90.7873,90.819,5800.0
2014-07-09 10:15:00,114.73,114.78,114.61,114.62,6800.0,90.8031,90.8427,90.7082,90.7161,6800.0
2014-07-09 10:20:00,114.58,114.69,114.53,114.66,30900.0,90.6844,90.7715,90.6449,90.7477,30900.0
2014-07-09 10:25:00,114.67,114.8,114.67,114.75,7500.0,90.7557,90.8585,90.7557,90.819,7500.0
2014-07-09 10:30:00,114.74,114.86,114.69,114.86,7700.0,90.8111,90.906,90.7715,90.906,7700.0
2014-07-09 10:35:00,114.84,114.98,114.84,114.98,8900.0,90.8902,91.001,90.8902,91.001,8900.0
2014-07-09 10:40:00,114.96,115.0,114.85,115.0,6700.0,90.9852,91.0168,90.8981,91.0168,6700.0
2014-07-09 10:45:00,114.99,115.04,114.96,114.96,8800.0,91.0089,91.0485,90.9852,90.9852,8800.0
2014-07-09 10:50:00,114.95,114.95,114.8,114.82,6000.0,90.9773,90.9773,90.8585,90.8744,6000.0
2014-07-09 10:55:00,114.85,114.87,114.82,114.85,6300.0,90.8981,90.9139,90.8744,90.8981,6300.0
2014-07-09 11:00:00,114.87,114.93,114.81,114.93,7200.0,90.9139,90.9614,90.8665,90.9614,7200.0
2014-07-09 11:05:00,114.95,115.03,114.93,115.01,6300.0,90.9773,91.0406,90.9614,91.0247,6300.0
2014-07-09 11:10:00,114.99,115.0,114.75,114.81,13500.0,91.0089,91.0168,90.819,90.8665,13500.0
2014-07-09 11:15:00,114.8,114.91,114.8,114.88,10800.0,90.8585,90.9456,90.8585,90.9219,10800.0
2014-07-09 11:20:00,114.91,114.97,114.86,114.95,6100.0,90.9456,90.9931,90.906,90.9773,6100.0
2014-07-09 11:25:00,114.94,115.05,114.94,115.02,4500.0,90.9693,91.0564,90.9693,91.0327,4500.0
2014-07-09 11:30:00,115.04,115.18,115.04,115.11,6700.0,91.0485,91.1593,91.0485,91.1039,6700.0
2014-07-09 11:35:00,115.08,115.08,115.02,115.02,5300.0,91.0801,91.0801,91.0327,91.0327,5300.0
2014-07-09 11:40:00,115.03,115.07,114.97,115.07,5900.0,91.0406,91.0722,90.9931,91.0722,5900.0
2014-07-09 11:45:00,115.06,115.11,115.06,115.07,4500.0,91.0643,91.1039,91.0643,91.0722,4500.0
2014-07-09 11:50:00,115.09,115.12,115.09,115.09,6800.0,91.0881,91.1118,91.0881,91.0881,6800.0
2014-07-09 11:55:00,115.11,115.16,115.04,115.07,6600.0,91.1039,91.1435,91.0485,91.0722,6600.0
2014-07-09 12:00:00,115.07,115.1,115.04,115.1,5600.0,91.0722,91.096,91.0485,91.096,5600.0
2014-07-09 12:05:00,115.11,115.14,115.09,115.12,3900.0,91.1039,91.1276,91.0881,91.1118,3900.0
2014-07-09 12:10:00,115.14,115.15,115.05,115.09,4600.0,91.1276,91.1355,91.0564,91.0881,4600.0
2014-07-09 12:15:00,115.08,115.09,114.99,115.0,5500.0,91.0801,91.0881,91.0089,91.0168,5500.0
2014-07-09 12:20:00,115.0,115.09,115.0,115.09,2100.0,91.0168,91.0881,91.0168,91.0881,2100.0
2014-07-09 12:25:00,115.1,115.12,115.08,115.11,2500.0,91.096,91.1118,91.0801,91.1039,2500.0
2014-07-09 12:30:00,115.13,115.18,115.1,115.18,5300.0,91.1197,91.1593,91.096,91.1593,5300.0
2014-07-09 12:35:00,115.18,115.2,115.15,115.18,4500.0,91.1593,91.1751,91.1355,91.1593,4500.0
2014-07-09 12:40:00,115.17,115.21,115.15,115.2,3300.0,91.1514,91.183,91.1355,91.1751,3300.0
2014-07-09 12:45:00,115.18,115.22,115.17,115.17,5600.0,91.1593,91.191,91.1514,91.1514,5600.0
2014-07-09 12:50:00,115.16,115.16,115.12,115.13,2600.0,91.1435,91.1435,91.1118,91.1197,2600.0
2014-07-09 12:55:00,115.14,115.2,115.13,115.18,4900.0,91.1276,91.1751,91.1197,91.1593,4900.0
2014-07-09 13:00:00,115.19,115.19,115.14,115.16,3900.0,91.1672,91.1672,91.1276,91.1435,3900.0
2014-07-09 13:05:00,115.18,115.2,115.16,115.16,7200.0,91.1593,91.1751,91.1435,91.1435,7200.0
2014-07-09 13:10:00,115.15,115.2,115.12,115.2,3600.0,91.1355,91.1751,91.1118,91.1751,3600.0
2014-07-09 13:15:00,115.22,115.22,115.17,115.18,8200.0,91.191,91.191,91.1514,91.1593,8200.0
2014-07-09 13:20:00,115.17,115.2,115.07,115.07,9000.0,91.1514,91.1751,91.0722,91.0722,9000.0
2014-07-09 13:25:00,115.05,115.08,115.0,115.0,7800.0,91.0564,91.0801,91.0168,91.0168,7800.0
2014-07-09 13:30:00,115.01,115.06,115.0,115.05,5100.0,91.0247,91.0643,91.0168,91.0564,5100.0
2014-07-09 13:35:00,115.04,115.09,115.04,115.09,5800.0,91.0485,91.0881,91.0485,91.0881,5800.0
2014-07-09 13:40:00,115.08,115.14,115.08,115.12,5000.0,91.0801,91.1276,91.0801,91.1118,5000.0
2014-07-09 13:45:00,115.11,115.17,115.11,115.15,3800.0,91.1039,91.1514,91.1039,91.1355,3800.0
2014-07-09 13:50:00,115.16,115.19,115.14,115.14,3200.0,91.1435,91.1672,91.1276,91.1276,3200.0
2014-07-09 13:55:00,115.13,115.15,115.12,115.14,4600.0,91.1197,91.1355,91.1118,91.1276,4600.0
2014-07-09 14:00:00,115.13,115.13,114.93,115.04,21000.0,91.1197,91.1197,90.9614,91.0485,21000.0
2014-07-09 14:05:00,115.03,115.03,114.84,114.89,6000.0,91.0406,91.0406,90.8902,90.9298,6000.0
2014-07-09 14:10:00,114.93,115.02,114.93,114.95,5600.0,90.9614,91.0327,90.9614,90.9773,5600.0
2014-07-09 14:15:00,114.97,115.14,114.97,115.13,14300.0,90.9931,91.1276,90.9931,91.1197,14300.0
2014-07-09 14:20:00,115.13,115.17,115.1,115.13,9700.0,91.1197,91.1514,91.096,91.1197,9700.0
2014-07-09 14:25:00,115.13,115.28,115.12,115.26,59800.0,91.1197,91.2384,91.1118,91.2226,59800.0
2014-07-09 14:30:00,115.26,115.35,115.22,115.35,20100.0,91.2226,91.2938,91.191,91.2938,20100.0
2014-07-09 14:35:00,115.36,115.41,115.28,115.31,11700.0,91.3018,91.3413,91.2384,91.2622,11700.0
2014-07-09 14:40:00,115.33,115.39,115.27,115.3,3900.0,91.278,91.3255,91.2305,91.2543,3900.0
2014-07-09 14:45:00,115.34,115.41,115.33,115.37,7000.0,91.2859,91.3413,91.278,91.3097,7000.0
2014-07-09 14:50:00,115.38,115.52,115.36,115.52,5000.0,91.3176,91.4284,91.3018,91.4284,5000.0
2014-07-09 14:55:00,115.5,115.52,115.44,115.46,8200.0,91.4126,91.4284,91.3651,91.3809,8200.0
2014-07-09 15:00:00,115.48,115.48,115.43,115.44,5400.0,91.3967,91.3967,91.3572,91.3651,5400.0
2014-07-09 15:05:00,115.46,115.55,115.45,115.53,10400.0,91.3809,91.4521,91.373,91.4363,10400.0
2014-07-09 15:10:00,115.55,115.61,115.53,115.56,5100.0,91.4521,91.4996,91.4363,91.46,5100.0
2014-07-09 15:15:00,115.56,115.56,115.43,115.46,8100.0,91.46,91.46,91.3572,91.3809,8100.0
2014-07-09 15:20:00,115.45,115.52,115.43,115.46,8000.0,91.373,91.4284,91.3572,91.3809,8000.0
2014-07-09 15:25:00,115.46,115.48,115.43,115.46,6500.0,91.3809,91.3967,91.3572,91.3809,6500.0
2014-07-09 15:30:00,115.44,115.48,115.43,115.48,11900.0,91.3651,91.3967,91.3572,91.3967,11900.0
2014-07-09 15:35:00,115.48,115.58,115.45,115.58,19500.0,91.3967,91.4759,91.373,91.4759,19500.0
2014-07-09 15:40:00,115.56,115.68,115.55,115.64,23500.0,91.46,91.555,91.4521,91.5234,23500.0
2014-07-09 15:45:00,115.64,115.66,115.59,115.63,36900.0,91.5234,91.5392,91.4838,91.5154,36900.0
2014-07-09 15:50:00,115.61,115.63,115.55,115.6,37500.0,91.4996,91.5154,91.4521,91.4917,37500.0
2014-07-09 15:55:00,115.62,115.62,115.51,115.61,45500.0,91.5075,91.5075,91.4205,91.4996,45500.0
2014-07-10 09:30:00,114.07,114.42,114.04,114.27,40800.0,90.2808,90.5578,90.257,90.4391,40800.0
2014-07-10 09:35:00,114.24,115.0,114.24,114.84,11000.0,90.4153,91.0168,90.4153,90.8902,11000.0
2014-07-10 09:40:00,114.76,114.82,114.56,114.65,10400.0,90.8269,90.8744,90.6686,90.7398,10400.0
2014-07-10 09:45:00,114.67,114.67,114.43,114.43,11000.0,90.7557,90.7557,90.5657,90.5657,11000.0
2014-07-10 09:50:00,114.42,114.67,114.39,114.42,18700.0,90.5578,90.7557,90.534,90.5578,18700.0
2014-07-10 09:55:00,114.44,114.64,114.37,114.43,13900.0,90.5736,90.7319,90.5182,90.5657,13900.0
2014-07-10 10:00:00,114.42,114.68,114.41,114.66,17500.0,90.5578,90.7636,90.5499,90.7477,17500.0
2014-07-10 10:05:00,114.63,114.87,114.6,114.75,6400.0,90.724,90.9139,90.7003,90.819,6400.0
2014-07-10 10:10:00,114.82,114.88,114.66,114.73,5200.0,90.8744,90.9219,90.7477,90.8031,5200.0
2014-07-10 10:15:00,114.75,114.78,114.7,114.71,6700.0,90.819,90.8427,90.7794,90.7873,6700.0
2014-07-10 10:20:00,114.74,114.94,114.71,114.91,8400.0,90.8111,90.9693,90.7873,90.9456,8400.0
2014-07-10 10:25:00,114.89,114.9,114.75,114.76,14800.0,90.9298,90.9377,90.819,90.8269,14800.0
2014-07-10 10:30:00,114.76,114.77,114.68,114.74,4200.0,90.8269,90.8348,90.7636,90.8111,4200.0
2014-07-10 10:35:00,114.7,114.79,114.64,114.64,3900.0,90.7794,90.8506,90.7319,90.7319,3900.0
2014-07-10 10:40:00,114.65,114.76,114.63,114.73,4300.0,90.7398,90.8269,90.724,90.8031,4300.0
2014-07-10 10:45:00,114.73,115.17,114.72,115.12,16000.0,90.8031,91.1514,90.7952,91.1118,16000.0
2014-07-10 10:50:00,115.1,115.11,114.86,114.94,19700.0,91.096,91.1039,90.906,90.9693,19700.0
2014-07-10 10:55:00,114.99,115.15,114.99,115.13,6300.0,91.0089,91.1355,91.0089,91.1197,6300.0
2014-07-10 11:00:00,115.18,115.33,115.17,115.28,11700.0,91.1593,91.278,91.1514,91.2384,11700.0
2014-07-10 11:05:00,115.27,115.35,115.26,115.35,3600.0,91.2305,91.2938,91.2226,91.2938,3600.0
2014-07-10 11:10:00,115.38,115.4,115.32,115.36,7900.0,91.3176,91.3334,91.2701,91.3018,7900.0
2014-07-10 11:15:00,115.38,115.41,115.31,115.37,7700.0,91.3176,91.3413,91.2622,91.3097,7700.0
2014-07-10 11:20:00,115.36,115.48,115.32,115.46,3400.0,91.3018,91.3967,91.2701,91.3809,3400.0
2014-07-10 11:25:00,115.47,115.49,115.35,115.39,7100.0,91.3888,91.4046,91.2938,91.3255,7100.0
2014-07-10 11:30:00,115.38,115.43,115.32,115.41,12700.0,91.3176,91.3572,91.2701,91.3413,12700.0
2014-07-10 11:35:00,115.42,115.61,115.42,115.61,9100.0,91.3492,91.4996,91.3492,91.4996,9100.0
2014-07-10 11:40:00,115.6,115.61,115.47,115.51,10700.0,91.4917,91.4996,91.3888,91.4205,10700.0
2014-07-10 11:45:00,115.52,115.58,115.52,115.54,3400.0,91.4284,91.4759,91.4284,91.4442,3400.0
2014-07-10 11:50:00,115.54,115.65,115.54,115.58,4100.0,91.4442,91.5313,91.4442,91.4759,4100.0
2014-07-10 11:55:00,115.59,115.71,115.56,115.68,4900.0,91.4838,91.5788,91.46,91.555,4900.0
2014-07-10 12:00:00,115.66,115.72,115.61,115.72,8700.0,91.5392,91.5867,91.4996,91.5867,8700.0
2014-07-10 12:05:00,115.71,115.81,115.69,115.8,13600.0,91.5788,91.6579,91.5629,91.65,13600.0
2014-07-10 12:10:00,115.77,115.8,115.75,115.77,6800.0,91.6262,91.65,91.6104,91.6262,6800.0
2014-07-10 12:15:00,115.76,115.89,115.76,115.8,12200.0,91.6183,91.7212,91.6183,91.65,12200.0
2014-07-10 12:20:00,115.79,115.94,115.74,115.89,11500.0,91.6421,91.7608,91.6025,91.7212,11500.0
2014-07-10 12:25:00,115.9,115.94,115.88,115.92,5400.0,91.7291,91.7608,91.7133,91.745,5400.0
2014-07-10 12:30:00,115.92,115.97,115.88,115.88,5600.0,91.745,91.7845,91.7133,91.7133,5600.0
2014-07-10 12:35:00,115.87,115.88,115.82,115.82,3500.0,91.7054,91.7133,91.6658,91.6658,3500.0
2014-07-10 12:40:00,115.82,115.88,115.82,115.88,6800.0,91.6658,91.7133,91.6658,91.7133,6800.0
2014-07-10 12:45:00,115.89,115.9,115.8,115.87,5700.0,91.7212,91.7291,91.65,91.7054,5700.0
2014-07-10 12:50:00,115.86,115.86,115.8,115.81,2400.0,91.6975,91.6975,91.65,91.6579,2400.0
2014-07-10 12:55:00,115.82,115.89,115.82,115.89,3600.0,91.6658,91.7212,91.6658,91.7212,3600.0
2014-07-10 13:00:00,115.9,115.95,115.9,115.92,2200.0,91.7291,91.7687,91.7291,91.745,2200.0
2014-07-10 13:05:00,115.94,116.02,115.94,115.97,10200.0,91.7608,91.8241,91.7608,91.7845,10200.0
2014-07-10 13:10:00,115.96,115.97,115.93,115.94,2000.0,91.7766,91.7845,91.7529,91.7608,2000.0
2014-07-10 13:15:00,115.94,116.01,115.94,116.0,3600.0,91.7608,91.8162,91.7608,91.8083,3600.0
2014-07-10 13:20:00,116.01,116.09,115.96,116.06,26600.0,91.8162,91.8795,91.7766,91.8558,26600.0
2014-07-10 13:25:00,116.07,116.08,115.97,116.0,8800.0,91.8637,91.8716,91.7845,91.8083,8800.0
2014-07-10 13:30:00,116.03,116.09,115.98,116.0,4800.0,91.832,91.8795,91.7925,91.8083,4800.0
2014-07-10 13:35:00,115.99,116.08,115.96,116.08,2700.0,91.8004,91.8716,91.7766,91.8716,2700.0
2014-07-10 13:40:00,116.09,116.12,115.9,115.9,14700.0,91.8795,91.9033,91.7291,91.7291,14700.0
2014-07-10 13:45:00,115.92,115.93,115.8,115.82,6700.0,91.745,91.7529,91.65,91.6658,6700.0
2014-07-10 13:50:00,115.84,115.84,115.72,115.72,5500.0,91.6817,91.6817,91.5867,91.5867,5500.0
2014-07-10 13:55:00,115.72,115.73,115.67,115.69,6700.0,91.5867,91.5946,91.5471,91.5629,6700.0
2014-07-10 14:00:00,115.71,115.85,115.71,115.83,9500.0,91.5788,91.6896,91.5788,91.6737,9500.0
2014-07-10 14:05:00,115.82,115.85,115.75,115.81,5700.0,91.6658,91.6896,91.6104,91.6579,5700.0
2014-07-10 14:10:00,115.81,115.81,115.71,115.71,6800.0,91.6579,91.6579,91.5788,91.5788,6800.0
2014-07-10 14:15:00,115.73,115.84,115.72,115.76,5300.0,91.5946,91.6817,91.5867,91.6183,5300.0
2014-07-10 14:20:00,115.74,115.84,115.74,115.8,6100.0,91.6025,91.6817,91.6025,91.65,6100.0
2014-07-10 14:25:00,115.81,115.85,115.8,115.85,4900.0,91.6579,91.6896,91.65,91.6896,4900.0
2014-07-10 14:30:00,115.86,115.89,115.74,115.76,11600.0,91.6975,91.7212,91.6025,91.6183,11600.0
2014-07-10 14:35:00,115.76,115.86,115.75,115.85,8700.0,91.6183,91.6975,91.6104,91.6896,8700.0
2014-07-10 14:40:00,115.85,115.86,115.76,115.76,12800.0,91.6896,91.6975,91.6183,91.6183,12800.0
2014-07-10 14:45:00,115.77,115.88,115.77,115.8,12100.0,91.6262,91.7133,91.6262,91.65,12100.0
2014-07-10 14:50:00,115.79,115.8,115.68,115.69,12500.0,91.6421,91.65,91.555,91.5629,12500.0
2014-07-10 14:55:00,115.68,115.69,115.59,115.61,11400.0,91.555,91.5629,91.4838,91.4996,11400.0
2014-07-10 15:00:00,115.6,115.75,115.48,115.52,66800.0,91.4917,91.6104,91.3967,91.4284,66800.0
2014-07-10 15:05:00,115.51,115.56,115.42,115.51,13800.0,91.4205,91.46,91.3492,91.4205,13800.0
2014-07-10 15:10:00,115.49,115.55,115.49,115.55,10200.0,91.4046,91.4521,91.4046,91.4521,10200.0
2014-07-10 15:15:00,115.55,115.68,115.5,115.66,14900.0,91.4521,91.555,91.4126,91.5392,14900.0
2014-07-10 15:20:00,115.67,115.69,115.56,115.66,17300.0,91.5471,91.5629,91.46,91.5392,17300.0
2014-07-10 15:25:00,115.66,115.79,115.66,115.75,26500.0,91.5392,91.6421,91.5392,91.6104,26500.0
2014-07-10 15:30:00,115.74,115.74,115.67,115.71,16800.0,91.6025,91.6025,91.5471,91.5788,16800.0
2014-07-10 15:35:00,115.71,115.76,115.7,115.71,23700.0,91.5788,91.6183,91.5708,91.5788,23700.0
2014-07-10 15:40:00,115.7,115.76,115.7,115.72,26200.0,91.5708,91.6183,91.5708,91.5867,26200.0
2014-07-10 15:45:00,115.7,115.71,115.6,115.62,28200.0,91.5708,91.5788,91.4917,91.5075,28200.0
2014-07-10 15:50:00,115.63,115.65,115.55,115.64,37800.0,91.5154,91.5313,91.4521,91.5234,37800.0
2014-07-10 15:55:00,115.64,115.65,115.5,115.55,66300.0,91.5234,91.5313,91.4126,91.4521,66300.0
2014-07-11 09:30:00,115.67,115.95,115.53,115.94,20900.0,91.5471,91.7687,91.4363,91.7608,20900.0
2014-07-11 09:35:00,115.94,115.96,115.59,115.66,10000.0,91.7608,91.7766,91.4838,91.5392,10000.0
2014-07-11 09:40:00,115.62,115.66,115.36,115.39,10500.0,91.5075,91.5392,91.3018,91.3255,10500.0
2014-07-11 09:45:00,115.32,115.54,115.31,115.51,30300.0,91.2701,91.4442,91.2622,91.4205,30300.0
2014-07-11 09:50:00,115.52,115.8,115.5,115.78,7900.0,91.4284,91.65,91.4126,91.6342,7900.0
2014-07-11 09:55:00,115.72,116.0,115.72,115.98,11900.0,91.5867,91.8083,91.5867,91.7925,11900.0
2014-07-11 10:00:00,115.88,116.0,115.82,115.91,10400.0,91.7133,91.8083,91.6658,91.7371,10400.0
2014-07-11 10:05:00,115.94,116.1,115.8,116.1,36700.0,91.7608,91.8874,91.65,91.8874,36700.0
2014-07-11 10:10:00,116.12,116.18,116.02,116.15,26500.0,91.9033,91.9507,91.8241,91.927,26500.0
2014-07-11 10:15:00,116.18,116.32,116.06,116.32,24100.0,91.9507,92.0615,91.8558,92.0615,24100.0
2014-07-11 10:20:00,116.31,116.47,116.3,116.46,14400.0,92.0536,92.1803,92.0457,92.1724,14400.0
2014-07-11 10:25:00,116.48,116.57,116.37,116.41,42500.0,92.1882,92.2594,92.1011,92.1328,42500.0
2014-07-11 10:30:00,116.43,116.48,116.35,116.42,9200.0,92.1486,92.1882,92.0853,92.1407,9200.0
2014-07-11 10:35:00,116.45,116.52,116.4,116.52,14100.0,92.1644,92.2198,92.1249,92.2198,14100.0
2014-07-11 10:40:00,116.52,116.52,116.39,116.52,13200.0,92.2198,92.2198,92.1169,92.2198,13200.0
2014-07-11 10:45:00,116.52,116.58,116.41,116.46,30600.0,92.2198,92.2673,92.1328,92.1724,30600.0
2014-07-11 10:50:00,116.41,116.44,116.22,116.28,24700.0,92.1328,92.1565,91.9824,92.0299,24700.0
2014-07-11 10:55:00,116.25,116.29,116.1,116.27,20600.0,92.0061,92.0378,91.8874,92.022,20600.0
2014-07-11 11:00:00,116.29,116.36,116.27,116.32,10600.0,92.0378,92.0932,92.022,92.0615,10600.0
2014-07-11 11:05:00,116.32,116.51,116.32,116.5,6100.0,92.0615,92.2119,92.0615,92.204,6100.0
2014-07-11 11:10:00,116.5,116.5,116.44,116.5,5800.0,92.204,92.204,92.1565,92.204,5800.0
2014-07-11 11:15:00,116.5,116.51,116.46,116.5,10700.0,92.204,92.2119,92.1724,92.204,10700.0
2014-07-11 11:20:00,116.48,116.49,116.38,116.47,10400.0,92.1882,92.1961,92.109,92.1803,10400.0
2014-07-11 11:25:00,116.47,116.53,116.41,116.51,10500.0,92.1803,92.2278,92.1328,92.2119,10500.0
2014-07-11 11:30:00,116.53,116.61,116.53,116.6,8100.0,92.2278,92.2911,92.2278,92.2832,8100.0
2014-07-11 11:35:00,116.57,116.57,116.48,116.5,7200.0,92.2594,92.2594,92.1882,92.204,7200.0
2014-07-11 11:40:00,116.52,116.56,116.46,116.46,4800.0,92.2198,92.2515,92.1724,92.1724,4800.0
2014-07-11 11:45:00,116.42,116.49,116.42,116.49,4000.0,92.1407,92.1961,92.1407,92.1961,4000.0
2014-07-11 11:50:00,116.45,116.5,116.42,116.49,5300.0,92.1644,92.204,92.1407,92.1961,5300.0
2014-07-11 11:55:00,116.5,116.55,116.5,116.52,4000.0,92.204,92.2436,92.204,92.2198,4000.0
2014-07-11 12:00:00,116.5,116.6,116.48,116.6,6300.0,92.204,92.2832,92.1882,92.2832,6300.0
2014-07-11 12:05:00,116.61,116.65,116.59,116.65,5200.0,92.2911,92.3227,92.2752,92.3227,5200.0
2014-07-11 12:10:00,116.65,116.69,116.62,116.66,5300.0,92.3227,92.3544,92.299,92.3306,5300.0
2014-07-11 12:15:00,116.68,116.82,116.68,116.82,8700.0,92.3465,92.4573,92.3465,92.4573,8700.0
2014-07-11 12:20:00,116.83,116.83,116.75,116.75,13000.0,92.4652,92.4652,92.4019,92.4019,13000.0
2014-07-11 12:25:00,116.75,116.96,116.74,116.95,38000.0,92.4019,92.5681,92.394,92.5602,38000.0
2014-07-11 12:30:00,116.93,117.0,116.91,117.0,19000.0,92.5443,92.5997,92.5285,92.5997,19000.0
2014-07-11 12:35:00,117.0,117.0,116.97,117.0,11000.0,92.5997,92.5997,92.576,92.5997,11000.0
2014-07-11 12:40:00,117.0,117.02,116.86,116.86,23900.0,92.5997,92.6156,92.4889,92.4889,23900.0
2014-07-11 12:45:00,116.8,116.82,116.76,116.82,6700.0,92.4414,92.4573,92.4098,92.4573,6700.0
2014-07-11 12:50:00,116.82,116.85,116.79,116.8,11900.0,92.4573,92.481,92.4335,92.4414,11900.0
2014-07-11 12:55:00,116.78,116.82,116.71,116.8,15700.0,92.4256,92.4573,92.3702,92.4414,15700.0
2014-07-11 13:00:00,116.81,116.84,116.8,116.83,7600.0,92.4494,92.4731,92.4414,92.4652,7600.0
2014-07-11 13:05:00,116.83,116.84,116.79,116.79,2600.0,92.4652,92.4731,92.4335,92.4335,2600.0
2014-07-11 13:10:00,116.76,116.78,116.68,116.7,3400.0,92.4098,92.4256,92.3465,92.3623,3400.0
2014-07-11 13:15:00,116.7,116.81,116.7,116.8,10200.0,92.3623,92.4494,92.3623,92.4414,10200.0
2014-07-11 13:20:00,116.76,116.82,116.72,116.77,12800.0,92.4098,92.4573,92.3781,92.4177,12800.0
2014-07-11 13:25:00,116.76,116.79,116.72,116.79,5100.0,92.4098,92.4335,92.3781,92.4335,5100.0
2014-07-11 13:30:00,116.77,116.94,116.76,116.76,11400.0,92.4177,92.5522,92.4098,92.4098,11400.0
2014-07-11 13:35:00,116.75,116.85,116.75,116.83,3500.0,92.4019,92.481,92.4019,92.4652,3500.0
2014-07-11 13:40:00,116.82,116.88,116.82,116.85,3500.0,92.4573,92.5048,92.4573,92.481,3500.0
2014-07-11 13:45:00,116.85,117.0,116.85,116.99,12000.0,92.481,92.5997,92.481,92.5918,12000.0
2014-07-11 13:50:00,116.97,116.99,116.93,116.97,2300.0,92.576,92.5918,92.5443,92.576,2300.0
2014-07-11 13:55:00,116.99,117.01,116.96,116.98,15100.0,92.5918,92.6076,92.5681,92.5839,15100.0
2014-07-11 14:00:00,116.97,116.97,116.9,116.91,5100.0,92.576,92.576,92.5206,92.5285,5100.0
2014-07-11 14:05:00,116.92,117.0,116.92,116.98,13800.0,92.5364,92.5997,92.5364,92.5839,13800.0
2014-07-11 14:10:00,116.97,116.98,116.88,116.95,76300.0,92.576,92.5839,92.5048,92.5602,76300.0
2014-07-11 14:15:00,116.95,116.97,116.89,116.96,10200.0,92.5602,92.576,92.5127,92.5681,10200.0
2014-07-11 14:20:00,116.96,116.96,116.83,116.83,19300.0,92.5681,92.5681,92.4652,92.4652,19300.0
2014-07-11 14:25:00,116.84,116.9,116.82,116.82,21700.0,92.4731,92.5206,92.4573,92.4573,21700.0
2014-07-11 14:30:00,116.84,116.87,116.79,116.85,7500.0,92.4731,92.4968,92.4335,92.481,7500.0
2014-07-11 14:35:00,116.85,116.95,116.85,116.94,9200.0,92.481,92.5602,92.481,92.5522,9200.0
2014-07-11 14:40:00,116.94,117.02,116.93,117.01,24100.0,92.5522,92.6156,92.5443,92.6076,24100.0
2014-07-11 14:45:00,116.99,117.01,116.95,117.0,18000.0,92.5918,92.6076,92.5602,92.5997,18000.0
2014-07-11 14:50:00,117.0,117.01,116.94,116.94,13100.0,92.5997,92.6076,92.5522,92.5522,13100.0
2014-07-11 14:55:00,116.93,116.93,116.87,116.91,6500.0,92.5443,92.5443,92.4968,92.5285,6500.0
2014-07-11 15:00:00,116.91,116.92,116.81,116.84,10200.0,92.5285,92.5364,92.4494,92.4731,10200.0
2014-07-11 15:05:00,116.83,116.88,116.82,116.86,10600.0,92.4652,92.5048,92.4573,92.4889,10600.0
2014-07-11 15:10:00,116.88,116.88,116.81,116.86,5300.0,92.5048,92.5048,92.4494,92.4889,5300.0
2014-07-11 15:15:00,116.86,116.92,116.86,116.89,20700.0,92.4889,92.5364,92.4889,92.5127,20700.0
2014-07-11 15:20:00,116.91,116.97,116.9,116.97,13200.0,92.5285,92.576,92.5206,92.576,13200.0
2014-07-11 15:25:00,116.97,117.0,116.97,116.99,22400.0,92.576,92.5997,92.576,92.5918,22400.0
2014-07-11 15:30:00,116.99,117.0,116.95,116.98,16200.0,92.5918,92.5997,92.5602,92.5839,16200.0
2014-07-11 15:35:00,116.98,116.98,116.95,116.96,49100.0,92.5839,92.5839,92.5602,92.5681,49100.0
2014-07-11 15:40:00,116.95,116.99,116.95,116.96,19100.0,92.5602,92.5918,92.5602,92.5681,19100.0
2014-07-11 15:45:00,116.95,116.95,116.85,116.86,27500.0,92.5602,92.5602,92.481,92.4889,27500.0
2014-07-11 15:50:00,116.86,116.91,116.85,116.88,48600.0,92.4889,92.5285,92.481,92.5048,48600.0
2014-07-11 15:55:00,116.87,116.89,116.8,116.85,53500.0,92.4968,92.5127,92.4414,92.481,53500.0
2014-07-14 09:30:00,117.09,117.22,116.86,117.14,41800.0,92.671,92.7739,92.4889,92.7105,41800.0
2014-07-14 09:35:00,117.07,117.22,116.95,117.01,29000.0,92.6551,92.7739,92.5602,92.6076,29000.0
2014-07-14 09:40:00,117.01,117.17,116.99,117.1,12300.0,92.6076,92.7343,92.5918,92.6789,12300.0
2014-07-14 09:45:00,117.16,117.24,116.93,116.99,28200.0,92.7264,92.7897,92.5443,92.5918,28200.0
2014-07-14 09:50:00,117.0,117.03,116.86,116.91,10800.0,92.5997,92.6235,92.4889,92.5285,10800.0
2014-07-14 09:55:00,116.92,117.05,116.85,117.01,10700.0,92.5364,92.6393,92.481,92.6076,10700.0
2014-07-14 10:00:00,117.04,117.14,117.03,117.1,33600.0,92.6314,92.7105,92.6235,92.6789,33600.0
2014-07-14 10:05:00,117.11,117.21,117.07,117.07,57000.0,92.6868,92.7659,92.6551,92.6551,57000.0
2014-07-14 10:10:00,117.07,117.23,117.05,117.17,13000.0,92.6551,92.7818,92.6393,92.7343,13000.0
2014-07-14 10:15:00,117.17,117.25,117.04,117.08,16900.0,92.7343,92.7976,92.6314,92.663,16900.0
2014-07-14 10:20:00,117.08,117.18,117.08,117.14,9600.0,92.663,92.7422,92.663,92.7105,9600.0
2014-07-14 10:25:00,117.14,117.22,117.14,117.18,14300.0,92.7105,92.7739,92.7105,92.7422,14300.0
2014-07-14 10:30:00,117.2,117.28,117.17,117.24,11700.0,92.758,92.8213,92.7343,92.7897,11700.0
2014-07-14 10:35:00,117.23,117.28,117.21,117.24,9600.0,92.7818,92.8213,92.7659,92.7897,9600.0
2014-07-14 10:40:00,117.26,117.32,117.25,117.29,5300.0,92.8055,92.853,92.7976,92.8293,5300.0
2014-07-14 10:45:00,117.29,117.3,117.17,117.2,26400.0,92.8293,92.8372,92.7343,92.758,26400.0
2014-07-14 10:50:00,117.21,117.31,117.2,117.25,12000.0,92.7659,92.8451,92.758,92.7976,12000.0
2014-07-14 10:55:00,117.25,117.31,117.24,117.31,25600.0,92.7976,92.8451,92.7897,92.8451,25600.0
2014-07-14 11:00:00,117.32,117.45,117.31,117.42,9800.0,92.853,92.9559,92.8451,92.9321,9800.0
2014-07-14 11:05:00,117.44,117.44,117.36,117.36,9500.0,92.948,92.948,92.8847,92.8847,9500.0
2014-07-14 11:10:00,117.36,117.4,117.35,117.39,7100.0,92.8847,92.9163,92.8767,92.9084,7100.0
2014-07-14 11:15:00,117.38,117.39,117.3,117.33,5500.0,92.9005,92.9084,92.8372,92.8609,5500.0
2014-07-14 11:20:00,117.3,117.33,117.26,117.28,10800.0,92.8372,92.8609,92.8055,92.8213,10800.0
2014-07-14 11:25:00,117.29,117.3,117.24,117.24,11900.0,92.8293,92.8372,92.7897,92.7897,11900.0
2014-07-14 11:30:00,117.23,117.3,117.22,117.25,8700.0,92.7818,92.8372,92.7739,92.7976,8700.0
2014-07-14 11:35:00,117.25,117.28,117.17,117.18,22200.0,92.7976,92.8213,92.7343,92.7422,22200.0
2014-07-14 11:40:00,117.17,117.19,117.07,117.09,8400.0,92.7343,92.7501,92.6551,92.671,8400.0
2014-07-14 11:45:00,117.07,117.14,117.06,117.08,12200.0,92.6551,92.7105,92.6472,92.663,12200.0
2014-07-14 11:50:00,117.07,117.12,116.94,116.95,14400.0,92.6551,92.6947,92.5522,92.5602,14400.0
2014-07-14 11:55:00,116.95,116.98,116.89,116.9,11300.0,92.5602,92.5839,92.5127,92.5206,11300.0
2014-07-14 12:00:00,116.89,116.92,116.87,116.9,13500.0,92.5127,92.5364,92.4968,92.5206,13500.0
2014-07-14 12:05:00,116.89,116.92,116.79,116.79,6700.0,92.5127,92.5364,92.4335,92.4335,6700.0
2014-07-14 12:10:00,116.77,116.78,116.7,116.71,9000.0,92.4177,92.4256,92.3623,92.3702,9000.0
2014-07-14 12:15:00,116.7,116.75,116.7,116.74,8600.0,92.3623,92.4019,92.3623,92.394,8600.0
2014-07-14 12:20:00,116.76,116.86,116.76,116.86,6500.0,92.4098,92.4889,92.4098,92.4889,6500.0
2014-07-14 12:25:00,116.85,116.86,116.79,116.8,16900.0,92.481,92.4889,92.4335,92.4414,16900.0
2014-07-14 12:30:00,116.8,116.84,116.77,116.83,8500.0,92.4414,92.4731,92.4177,92.4652,8500.0
2014-07-14 12:35:00,116.83,116.83,116.75,116.75,9700.0,92.4652,92.4652,92.4019,92.4019,9700.0
2014-07-14 12:40:00,116.77,116.84,116.75,116.77,17800.0,92.4177,92.4731,92.4019,92.4177,17800.0
2014-07-14 12:45:00,116.76,116.77,116.7,116.7,6200.0,92.4098,92.4177,92.3623,92.3623,6200.0
2014-07-14 12:50:00,116.69,116.72,116.65,116.67,17000.0,92.3544,92.3781,92.3227,92.3386,17000.0
2014-07-14 12:55:00,116.69,116.81,116.67,116.77,9200.0,92.3544,92.4494,92.3386,92.4177,9200.0
2014-07-14 13:00:00,116.75,116.76,116.65,116.68,12000.0,92.4019,92.4098,92.3227,92.3465,12000.0
2014-07-14 13:05:00,116.67,116.7,116.63,116.64,5800.0,92.3386,92.3623,92.3069,92.3148,5800.0
2014-07-14 13:10:00,116.64,116.68,116.63,116.66,9100.0,92.3148,92.3465,92.3069,92.3306,9100.0
2014-07-14 13:15:00,116.66,116.66,116.53,116.55,10600.0,92.3306,92.3306,92.2278,92.2436,10600.0
2014-07-14 13:20:00,116.55,116.65,116.55,116.63,19200.0,92.2436,92.3227,92.2436,92.3069,19200.0
2014-07-14 13:25:00,116.63,116.63,116.49,116.5,29000.0,92.3069,92.3069,92.1961,92.204,29000.0
2014-07-14 13:30:00,116.5,116.54,116.49,116.49,20200.0,92.204,92.2357,92.1961,92.1961,20200.0
2014-07-14 13:35:00,116.51,116.53,116.49,116.49,14800.0,92.2119,92.2278,92.1961,92.1961,14800.0
2014-07-14 13:40:00,116.5,116.52,116.48,116.52,17100.0,92.204,92.2198,92.1882,92.2198,17100.0
2014-07-14 13:45:00,116.5,116.59,116.5,116.56,13000.0,92.204,92.2752,92.204,92.2515,13000.0
2014-07-14 13:50:00,116.56,116.56,116.51,116.51,11500.0,92.2515,92.2515,92.2119,92.2119,11500.0
2014-07-14 13:55:00,116.51,116.55,116.41,116.54,20900.0,92.2119,92.2436,92.1328,92.2357,20900.0
2014-07-14 14:00:00,116.55,116.61,116.53,116.56,10500.0,92.2436,92.2911,92.2278,92.2515,10500.0
2014-07-14 14:05:00,116.55,116.69,116.54,116.69,11300.0,92.2436,92.3544,92.2357,92.3544,11300.0
2014-07-14 14:10:00,116.68,116.77,116.68,116.77,11000.0,92.3465,92.4177,92.3465,92.4177,11000.0
2014-07-14 14:15:00,116.79,116.91,116.79,116.91,16800.0,92.4335,92.5285,92.4335,92.5285,16800.0
2014-07-14 14:20:00,116.93,116.93,116.84,116.84,7300.0,92.5443,92.5443,92.4731,92.4731,7300.0
2014-07-14 14:25:00,116.86,116.86,116.75,116.75,13900.0,92.4889,92.4889,92.4019,92.4019,13900.0
2014-07-14 14:30:00,116.74,116.76,116.71,116.73,10800.0,92.394,92.4098,92.3702,92.386,10800.0
2014-07-14 14:35:00,116.72,116.73,116.65,116.65,7400.0,92.3781,92.386,92.3227,92.3227,7400.0
2014-07-14 14:40:00,116.67,116.69,116.65,116.66,11200.0,92.3386,92.3544,92.3227,92.3306,11200.0
2014-07-14 14:45:00,116.66,116.68,116.65,116.67,8300.0,92.3306,92.3465,92.3227,92.3386,8300.0
2014-07-14 14:50:00,116.67,116.7,116.66,116.69,7800.0,92.3386,92.3623,92.3306,92.3544,7800.0
2014-07-14 14:55:00,116.68,116.73,116.67,116.7,13600.0,92.3465,92.386,92.3386,92.3623,13600.0
2014-07-14 15:00:00,116.7,116.77,116.69,116.7,18400.0,92.3623,92.4177,92.3544,92.3623,18400.0
2014-07-14 15:05:00,116.7,116.79,116.68,116.79,12600.0,92.3623,92.4335,92.3465,92.4335,12600.0
2014-07-14 15:10:00,116.77,116.79,116.67,116.69,16700.0,92.4177,92.4335,92.3386,92.3544,16700.0
2014-07-14 15:15:00,116.69,116.74,116.67,116.73,14800.0,92.3544,92.394,92.3386,92.386,14800.0
2014-07-14 15:20:00,116.72,116.74,116.68,116.68,11200.0,92.3781,92.394,92.3465,92.3465,11200.0
2014-07-14 15:25:00,116.68,116.7,116.65,116.66,7300.0,92.3465,92.3623,92.3227,92.3306,7300.0
2014-07-14 15:30:00,116.65,116.65,116.6,116.63,21700.0,92.3227,92.3227,92.2832,92.3069,21700.0
2014-07-14 15:35:00,116.63,116.7,116.62,116.68,16500.0,92.3069,92.3623,92.299,92.3465,16500.0
2014-07-14 15:40:00,116.69,116.72,116.68,116.68,20400.0,92.3544,92.3781,92.3465,92.3465,20400.0
2014-07-14 15:45:00,116.68,116.72,116.64,116.68,25000.0,92.3465,92.3781,92.3148,92.3465,25000.0
2014-07-14 15:50:00,116.68,116.68,116.61,116.62,38000.0,92.3465,92.3465,92.2911,92.299,38000.0
2014-07-14 15:55:00,116.62,116.7,116.62,116.67,37200.0,92.299,92.3623,92.299,92.3386,37200.0
2014-07-15 09:30:00,116.89,117.32,116.87,117.31,24300.0,92.5127,92.853,92.4968,92.8451,24300.0
2014-07-15 09:35:00,117.31,117.86,117.31,117.86,14500.0,92.8451,93.2804,92.8451,93.2804,14500.0
2014-07-15 09:40:00,117.91,118.1,117.89,118.04,15400.0,93.32,93.4703,93.3041,93.4228,15400.0
2014-07-15 09:45:00,118.01,118.07,117.95,117.95,14800.0,93.3991,93.4466,93.3516,93.3516,14800.0
2014-07-15 09:50:00,118.0,118.01,117.86,117.89,14500.0,93.3912,93.3991,93.2804,93.3041,14500.0
2014-07-15 09:55:00,117.87,117.99,117.87,117.95,22800.0,93.2883,93.3833,93.2883,93.3516,22800.0
2014-07-15 10:00:00,117.95,118.04,117.83,117.84,24700.0,93.3516,93.4228,93.2566,93.2646,24700.0
2014-07-15 10:05:00,117.85,117.97,117.8,117.97,11000.0,93.2725,93.3674,93.2329,93.3674,11000.0
2014-07-15 10:10:00,117.96,118.01,117.57,117.58,12500.0,93.3595,93.3991,93.0509,93.0588,12500.0
2014-07-15 10:15:00,117.58,117.74,117.49,117.69,14400.0,93.0588,93.1854,92.9875,93.1458,14400.0
2014-07-15 10:20:00,117.72,117.83,117.67,117.72,11300.0,93.1696,93.2566,93.13,93.1696,11300.0
2014-07-15 10:25:00,117.73,117.8,117.69,117.77,9500.0,93.1775,93.2329,93.1458,93.2092,9500.0
2014-07-15 10:30:00,117.74,117.87,117.69,117.77,31000.0,93.1854,93.2883,93.1458,93.2092,31000.0
2014-07-15 10:35:00,117.78,117.83,117.57,117.57,10100.0,93.2171,93.2566,93.0509,93.0509,10100.0
2014-07-15 10:40:00,117.57,117.57,117.41,117.54,4300.0,93.0509,93.0509,92.9242,93.0271,4300.0
2014-07-15 10:45:00,117.52,117.52,117.27,117.28,6300.0,93.0113,93.0113,92.8134,92.8213,6300.0
2014-07-15 10:50:00,117.26,117.45,117.2,117.45,9000.0,92.8055,92.9559,92.758,92.9559,9000.0
2014-07-15 10:55:00,117.41,117.55,117.4,117.53,15400.0,92.9242,93.035,92.9163,93.0192,15400.0
2014-07-15 11:00:00,117.55,117.57,117.48,117.55,11400.0,93.035,93.0509,92.9796,93.035,11400.0
2014-07-15 11:05:00,117.53,117.65,117.53,117.63,11800.0,93.0192,93.1142,93.0192,93.0983,11800.0
2014-07-15 11:10:00,117.61,117.72,117.61,117.68,16400.0,93.0825,93.1696,93.0825,93.1379,16400.0
2014-07-15 11:15:00,117.67,117.84,117.64,117.84,13400.0,93.13,93.2646,93.1063,93.2646,13400.0
2014-07-15 11:20:00,117.85,117.93,117.82,117.85,11100.0,93.2725,93.3358,93.2487,93.2725,11100.0
2014-07-15 11:25:00,117.81,117.91,117.79,117.79,6500.0,93.2408,93.32,93.225,93.225,6500.0
2014-07-15 11:30:00,117.75,117.75,117.53,117.61,14100.0,93.1933,93.1933,93.0192,93.0825,14100.0
2014-07-15 11:35:00,117.62,117.64,117.46,117.47,5200.0,93.0904,93.1063,92.9638,92.9717,5200.0
2014-07-15 11:40:00,117.46,117.49,117.41,117.45,4100.0,92.9638,92.9875,92.9242,92.9559,4100.0
2014-07-15 11:45:00,117.46,117.46,117.39,117.43,4800.0,92.9638,92.9638,92.9084,92.9401,4800.0
2014-07-15 11:50:00,117.42,117.48,117.37,117.4,5700.0,92.9321,92.9796,92.8926,92.9163,5700.0
2014-07-15 11:55:00,117.41,117.42,117.22,117.23,13400.0,92.9242,92.9321,92.7739,92.7818,13400.0
2014-07-15 12:00:00,117.22,117.33,117.15,117.2,7000.0,92.7739,92.8609,92.7185,92.758,7000.0
2014-07-15 12:05:00,117.17,117.31,117.17,117.27,4000.0,92.7343,92.8451,92.7343,92.8134,4000.0
2014-07-15 12:10:00,117.27,117.34,117.27,117.33,4900.0,92.8134,92.8688,92.8134,92.8609,4900.0
2014-07-15 12:15:00,117.33,117.45,117.33,117.41,5600.0,92.8609,92.9559,92.8609,92.9242,5600.0
2014-07-15 12:20:00,117.43,117.45,117.27,117.29,7200.0,92.9401,92.9559,92.8134,92.8293,7200.0
2014-07-15 12:25:00,117.27,117.46,117.27,117.38,4500.0,92.8134,92.9638,92.8134,92.9005,4500.0
2014-07-15 12:30:00,117.36,117.43,117.35,117.37,1800.0,92.8847,92.9401,92.8767,92.8926,1800.0
2014-07-15 12:35:00,117.4,117.48,117.33,117.46,7300.0,92.9163,92.9796,92.8609,92.9638,7300.0
2014-07-15 12:40:00,117.41,117.48,117.38,117.42,8900.0,92.9242,92.9796,92.9005,92.9321,8900.0
2014-07-15 12:45:00,117.38,117.41,117.3,117.31,8400.0,92.9005,92.9242,92.8372,92.8451,8400.0
2014-07-15 12:50:00,117.31,117.32,117.23,117.23,7000.0,92.8451,92.853,92.7818,92.7818,7000.0
2014-07-15 12:55:00,117.25,117.28,117.2,117.24,5300.0,92.7976,92.8213,92.758,92.7897,5300.0
2014-07-15 13:00:00,117.25,117.28,117.17,117.18,6800.0,92.7976,92.8213,92.7343,92.7422,6800.0
2014-07-15 13:05:00,117.19,117.25,117.12,117.25,5700.0,92.7501,92.7976,92.6947,92.7976,5700.0
2014-07-15 13:10:00,117.22,117.29,117.21,117.27,13900.0,92.7739,92.8293,92.7659,92.8134,13900.0
2014-07-15 13:15:00,117.28,117.49,117.28,117.47,15200.0,92.8213,92.9875,92.8213,92.9717,15200.0
2014-07-15 13:20:00,117.48,117.49,117.37,117.41,6900.0,92.9796,92.9875,92.8926,92.9242,6900.0
2014-07-15 13:25:00,117.41,117.46,117.38,117.38,32600.0,92.9242,92.9638,92.9005,92.9005,32600.0
2014-07-15 13:30:00,117.39,117.43,117.38,117.42,4800.0,92.9084,92.9401,92.9005,92.9321,4800.0
2014-07-15 13:35:00,117.44,117.46,117.39,117.39,14900.0,92.948,92.9638,92.9084,92.9084,14900.0
2014-07-15 13:40:00,117.4,117.45,117.4,117.42,4100.0,92.9163,92.9559,92.9163,92.9321,4100.0
2014-07-15 13:45:00,117.42,117.45,117.42,117.42,11500.0,92.9321,92.9559,92.9321,92.9321,11500.0
2014-07-15 13:50:00,117.44,117.45,117.35,117.36,8100.0,92.948,92.9559,92.8767,92.8847,8100.0
2014-07-15 13:55:00,117.36,117.41,117.35,117.41,2700.0,92.8847,92.9242,92.8767,92.9242,2700.0
2014-07-15 14:00:00,117.43,117.46,117.38,117.41,9900.0,92.9401,92.9638,92.9005,92.9242,9900.0
2014-07-15 14:05:00,117.42,117.46,117.39,117.39,7400.0,92.9321,92.9638,92.9084,92.9084,7400.0
2014-07-15 14:10:00,117.41,117.46,117.41,117.46,10800.0,92.9242,92.9638,92.9242,92.9638,10800.0
2014-07-15 14:15:00,117.45,117.56,117.41,117.55,15600.0,92.9559,93.0429,92.9242,93.035,15600.0
2014-07-15 14:20:00,117.55,117.64,117.55,117.61,14000.0,93.035,93.1063,93.035,93.0825,14000.0
2014-07-15 14:25:00,117.61,117.63,117.55,117.55,17400.0,93.0825,93.0983,93.035,93.035,17400.0
2014-07-15 14:30:00,117.56,117.56,117.5,117.52,9900.0,93.0429,93.0429,92.9955,93.0113,9900.0
2014-07-15 14:35:00,117.51,117.57,117.51,117.54,11500.0,93.0034,93.0509,93.0034,93.0271,11500.0
2014-07-15 14:40:00,117.55,117.59,117.52,117.58,6700.0,93.035,93.0667,93.0113,93.0588,6700.0
2014-07-15 14:45:00,117.58,117.6,117.57,117.59,13700.0,93.0588,93.0746,93.0509,93.0667,13700.0
2014-07-15 14:50:00,117.59,117.6,117.58,117.6,13900.0,93.0667,93.0746,93.0588,93.0746,13900.0
2014-07-15 14:55:00,117.6,117.61,117.57,117.59,18600.0,93.0746,93.0825,93.0509,93.0667,18600.0
2014-07-15 15:00:00,117.59,117.6,117.54,117.58,16100.0,93.0667,93.0746,93.0271,93.0588,16100.0
2014-07-15 15:05:00,117.56,117.59,117.51,117.53,27200.0,93.0429,93.0667,93.0034,93.0192,27200.0
2014-07-15 15:10:00,117.52,117.55,117.45,117.55,13300.0,93.0113,93.035,92.9559,93.035,13300.0
2014-07-15 15:15:00,117.54,117.55,117.4,117.4,21000.0,93.0271,93.035,92.9163,92.9163,21000.0
2014-07-15 15:20:00,117.39,117.47,117.39,117.46,18400.0,92.9084,92.9717,92.9084,92.9638,18400.0
2014-07-15 15:25:00,117.47,117.57,117.47,117.57,85600.0,92.9717,93.0509,92.9717,93.0509,85600.0
2014-07-15 15:30:00,117.57,117.58,117.45,117.45,19600.0,93.0509,93.0588,92.9559,92.9559,19600.0
2014-07-15 15:35:00,117.45,117.46,117.42,117.43,17500.0,92.9559,92.9638,92.9321,92.9401,17500.0
2014-07-15 15:40:00,117.43,117.52,117.43,117.5,32900.0,92.9401,93.0113,92.9401,92.9955,32900.0
2014-07-15 15:45:00,117.51,117.53,117.51,117.51,41100.0,93.0034,93.0192,93.0034,93.0034,41100.0
2014-07-15 15:50:00,117.52,117.54,117.5,117.53,28800.0,93.0113,93.0271,92.9955,93.0192,28800.0
2014-07-15 15:55:00,117.53,117.56,117.47,117.51,75700.0,93.0192,93.0429,92.9717,93.0034,75700.0
2014-07-16 09:30:00,117.96,118.15,117.85,117.99,20900.0,93.3595,93.5099,93.2725,93.3833,20900.0
2014-07-16 09:35:00,117.99,118.09,117.85,117.9,5300.0,93.3833,93.4624,93.2725,93.312,5300.0
2014-07-16 09:40:00,117.93,117.93,117.67,117.78,5700.0,93.3358,93.3358,93.13,93.2171,5700.0
2014-07-16 09:45:00,117.78,117.83,117.62,117.62,4300.0,93.2171,93.2566,93.0904,93.0904,4300.0
2014-07-16 09:50:00,117.65,117.67,117.5,117.52,7600.0,93.1142,93.13,92.9955,93.0113,7600.0
2014-07-16 09:55:00,117.59,117.62,117.44,117.49,7800.0,93.0667,93.0904,92.948,92.9875,7800.0
2014-07-16 10:00:00,117.5,117.56,117.33,117.33,12300.0,92.9955,93.0429,92.8609,92.8609,12300.0
2014-07-16 10:05:00,117.39,117.51,117.36,117.5,10500.0,92.9084,93.0034,92.8847,92.9955,10500.0
2014-07-16 10:10:00,117.47,117.54,117.44,117.51,11300.0,92.9717,93.0271,92.948,93.0034,11300.0
2014-07-16 10:15:00,117.51,117.51,117.37,117.38,7800.0,93.0034,93.0034,92.8926,92.9005,7800.0
2014-07-16 10:20:00,117.38,117.41,117.31,117.34,6400.0,92.9005,92.9242,92.8451,92.8688,6400.0
2014-07-16 10:25:00,117.36,117.4,117.31,117.39,4400.0,92.8847,92.9163,92.8451,92.9084,4400.0
2014-07-16 10:30:00,117.39,117.46,117.36,117.41,7400.0,92.9084,92.9638,92.8847,92.9242,7400.0
2014-07-16 10:35:00,117.42,117.42,117.29,117.36,11400.0,92.9321,92.9321,92.8293,92.8847,11400.0
2014-07-16 10:40:00,117.35,117.44,117.33,117.39,6700.0,92.8767,92.948,92.8609,92.9084,6700.0
2014-07-16 10:45:00,117.38,117.42,117.24,117.26,24900.0,92.9005,92.9321,92.7897,92.8055,24900.0
2014-07-16 10:50:00,117.26,117.43,117.25,117.41,7000.0,92.8055,92.9401,92.7976,92.9242,7000.0
2014-07-16 10:55:00,117.4,117.43,117.38,117.38,5500.0,92.9163,92.9401,92.9005,92.9005,5500.0
2014-07-16 11:00:00,117.36,117.37,117.32,117.36,4400.0,92.8847,92.8926,92.853,92.8847,4400.0
2014-07-16 11:05:00,117.36,117.37,117.26,117.27,8800.0,92.8847,92.8926,92.8055,92.8134,8800.0
2014-07-16 11:10:00,117.27,117.34,117.26,117.28,7000.0,92.8134,92.8688,92.8055,92.8213,7000.0
2014-07-16 11:15:00,117.28,117.32,117.26,117.27,3900.0,92.8213,92.853,92.8055,92.8134,3900.0
2014-07-16 11:20:00,117.27,117.34,117.26,117.34,4300.0,92.8134,92.8688,92.8055,92.8688,4300.0
2014-07-16 11:25:00,117.33,117.33,117.29,117.3,11600.0,92.8609,92.8609,92.8293,92.8372,11600.0
2014-07-16 11:30:00,117.3,117.3,117.25,117.27,6700.0,92.8372,92.8372,92.7976,92.8134,6700.0
2014-07-16 11:35:00,117.27,117.29,117.19,117.21,7900.0,92.8134,92.8293,92.7501,92.7659,7900.0
2014-07-16 11:40:00,117.21,117.3,117.21,117.26,4200.0,92.7659,92.8372,92.7659,92.8055,4200.0
2014-07-16 11:45:00,117.25,117.26,117.15,117.25,4500.0,92.7976,92.8055,92.7185,92.7976,4500.0
2014-07-16 11:50:00,117.29,117.34,117.25,117.28,4800.0,92.8293,92.8688,92.7976,92.8213,4800.0
2014-07-16 11:55:00,117.29,117.35,117.28,117.34,3000.0,92.8293,92.8767,92.8213,92.8688,3000.0
2014-07-16 12:00:00,117.34,117.34,117.27,117.33,5000.0,92.8688,92.8688,92.8134,92.8609,5000.0
2014-07-16 12:05:00,117.35,117.54,117.34,117.53,7600.0,92.8767,93.0271,92.8688,93.0192,7600.0
2014-07-16 12:10:00,117.53,117.63,117.53,117.62,4500.0,93.0192,93.0983,93.0192,93.0904,4500.0
2014-07-16 12:15:00,117.61,117.61,117.55,117.61,1700.0,93.0825,93.0825,93.035,93.0825,1700.0
2014-07-16 12:20:00,117.59,117.62,117.53,117.53,2900.0,93.0667,93.0904,93.0192,93.0192,2900.0
2014-07-16 12:25:00,117.54,117.56,117.52,117.56,2700.0,93.0271,93.0429,93.0113,93.0429,2700.0
2014-07-16 12:30:00,117.58,117.68,117.57,117.67,4700.0,93.0588,93.1379,93.0509,93.13,4700.0
2014-07-16 12:35:00,117.66,117.66,117.56,117.58,10300.0,93.1221,93.1221,93.0429,93.0588,10300.0
2014-07-16 12:40:00,117.58,117.58,117.51,117.56,5900.0,93.0588,93.0588,93.0034,93.0429,5900.0
2014-07-16 12:45:00,117.56,117.56,117.51,117.51,5800.0,93.0429,93.0429,93.0034,93.0034,5800.0
2014-07-16 12:50:00,117.52,117.54,117.49,117.49,3500.0,93.0113,93.0271,92.9875,92.9875,3500.0
2014-07-16 12:55:00,117.48,117.5,117.45,117.47,3000.0,92.9796,92.9955,92.9559,92.9717,3000.0
2014-07-16 13:00:00,117.48,117.5,117.46,117.47,2200.0,92.9796,92.9955,92.9638,92.9717,2200.0
2014-07-16 13:05:00,117.46,117.46,117.38,117.38,7900.0,92.9638,92.9638,92.9005,92.9005,7900.0
2014-07-16 13:10:00,117.38,117.44,117.38,117.44,2100.0,92.9005,92.948,92.9005,92.948,2100.0
2014-07-16 13:15:00,117.44,117.48,117.42,117.43,3300.0,92.948,92.9796,92.9321,92.9401,3300.0
2014-07-16 13:20:00,117.43,117.43,117.38,117.38,2300.0,92.9401,92.9401,92.9005,92.9005,2300.0
2014-07-16 13:25:00,117.38,117.44,117.37,117.43,2000.0,92.9005,92.948,92.8926,92.9401,2000.0
2014-07-16 13:30:00,117.44,117.44,117.36,117.36,4300.0,92.948,92.948,92.8847,92.8847,4300.0
2014-07-16 13:35:00,117.38,117.38,117.32,117.32,2700.0,92.9005,92.9005,92.853,92.853,2700.0
2014-07-16 13:40:00,117.34,117.34,117.28,117.3,3700.0,92.8688,92.8688,92.8213,92.8372,3700.0
2014-07-16 13:45:00,117.3,117.42,117.3,117.42,7800.0,92.8372,92.9321,92.8372,92.9321,7800.0
2014-07-16 13:50:00,117.43,117.49,117.42,117.49,4900.0,92.9401,92.9875,92.9321,92.9875,4900.0
2014-07-16 13:55:00,117.51,117.51,117.47,117.48,6800.0,93.0034,93.0034,92.9717,92.9796,6800.0
2014-07-16 14:00:00,117.48,117.55,117.47,117.51,9400.0,92.9796,93.035,92.9717,93.0034,9400.0
2014-07-16 14:05:00,117.57,117.57,117.53,117.55,2900.0,93.0509,93.0509,93.0192,93.035,2900.0
2014-07-16 14:10:00,117.55,117.65,117.54,117.63,9000.0,93.035,93.1142,93.0271,93.0983,9000.0
2014-07-16 14:15:00,117.64,117.72,117.64,117.72,2900.0,93.1063,93.1696,93.1063,93.1696,2900.0
2014-07-16 14:20:00,117.71,117.71,117.57,117.6,10900.0,93.1617,93.1617,93.0509,93.0746,10900.0
2014-07-16 14:25:00,117.61,117.61,117.57,117.6,4700.0,93.0825,93.0825,93.0509,93.0746,4700.0
2014-07-16 14:30:00,117.61,117.61,117.55,117.58,4100.0,93.0825,93.0825,93.035,93.0588,4100.0
2014-07-16 14:35:00,117.58,117.58,117.5,117.52,6000.0,93.0588,93.0588,92.9955,93.0113,6000.0
2014-07-16 14:40:00,117.49,117.53,117.49,117.5,2700.0,92.9875,93.0192,92.9875,92.9955,2700.0
2014-07-16 14:45:00,117.49,117.54,117.49,117.53,4200.0,92.9875,93.0271,92.9875,93.0192,4200.0
2014-07-16 14:50:00,117.52,117.54,117.5,117.52,3700.0,93.0113,93.0271,92.9955,93.0113,3700.0
2014-07-16 14:55:00,117.51,117.53,117.49,117.5,5500.0,93.0034,93.0192,92.9875,92.9955,5500.0
2014-07-16 15:00:00,117.51,117.51,117.47,117.47,2800.0,93.0034,93.0034,92.9717,92.9717,2800.0
2014-07-16 15:05:00,117.48,117.49,117.44,117.44,3900.0,92.9796,92.9875,92.948,92.948,3900.0
2014-07-16 15:10:00,117.45,117.49,117.44,117.49,8700.0,92.9559,92.9875,92.948,92.9875,8700.0
2014-07-16 15:15:00,117.49,117.5,117.45,117.47,5400.0,92.9875,92.9955,92.9559,92.9717,5400.0
2014-07-16 15:20:00,117.45,117.51,117.45,117.47,11500.0,92.9559,93.0034,92.9559,92.9717,11500.0
2014-07-16 15:25:00,117.47,117.52,117.46,117.51,18900.0,92.9717,93.0113,92.9638,93.0034,18900.0
2014-07-16 15:30:00,117.51,117.51,117.45,117.45,15700.0,93.0034,93.0034,92.9559,92.9559,15700.0
2014-07-16 15:35:00,117.47,117.51,117.46,117.49,15000.0,92.9717,93.0034,92.9638,92.9875,15000.0
2014-07-16 15:40:00,117.48,117.48,117.43,117.43,8200.0,92.9796,92.9796,92.9401,92.9401,8200.0
2014-07-16 15:45:00,117.45,117.5,117.44,117.46,11600.0,92.9559,92.9955,92.948,92.9638,11600.0
2014-07-16 15:50:00,117.45,117.48,117.43,117.45,19800.0,92.9559,92.9796,92.9401,92.9559,19800.0
2014-07-16 15:55:00,117.46,117.5,117.41,117.49,35700.0,92.9638,92.9955,92.9242,92.9875,35700.0
2014-07-17 09:30:00,117.06,117.37,116.75,116.97,29800.0,92.6472,92.8926,92.4019,92.576,29800.0
2014-07-17 09:35:00,116.99,117.32,116.96,117.08,7600.0,92.5918,92.853,92.5681,92.663,7600.0
2014-07-17 09:40:00,117.08,117.35,117.08,117.33,5900.0,92.663,92.8767,92.663,92.8609,5900.0
2014-07-17 09:45:00,117.34,117.55,117.34,117.38,11600.0,92.8688,93.035,92.8688,92.9005,11600.0
2014-07-17 09:50:00,117.36,117.5,117.35,117.45,6300.0,92.8847,92.9955,92.8767,92.9559,6300.0
2014-07-17 09:55:00,117.46,117.5,117.29,117.29,5200.0,92.9638,92.9955,92.8293,92.8293,5200.0
2014-07-17 10:00:00,117.34,117.47,117.28,117.32,5700.0,92.8688,92.9717,92.8213,92.853,5700.0
2014-07-17 10:05:00,117.31,117.42,117.29,117.42,4300.0,92.8451,92.9321,92.8293,92.9321,4300.0
2014-07-17 10:10:00,117.36,117.36,117.23,117.33,5400.0,92.8847,92.8847,92.7818,92.8609,5400.0
2014-07-17 10:15:00,117.4,117.51,117.35,117.41,6000.0,92.9163,93.0034,92.8767,92.9242,6000.0
2014-07-17 10:20:00,117.41,117.52,117.41,117.47,6800.0,92.9242,93.0113,92.9242,92.9717,6800.0
2014-07-17 10:25:00,117.47,117.5,117.41,117.5,3700.0,92.9717,92.9955,92.9242,92.9955,3700.0
2014-07-17 10:30:00,117.51,117.54,117.43,117.52,9000.0,93.0034,93.0271,92.9401,93.0113,9000.0
2014-07-17 10:35:00,117.52,117.55,117.42,117.49,4700.0,93.0113,93.035,92.9321,92.9875,4700.0
2014-07-17 10:40:00,117.5,117.53,117.48,117.48,7900.0,92.9955,93.0192,92.9796,92.9796,7900.0
2014-07-17 10:45:00,117.45,117.46,117.4,117.4,4800.0,92.9559,92.9638,92.9163,92.9163,4800.0
2014-07-17 10:50:00,117.4,117.49,117.4,117.48,3500.0,92.9163,92.9875,92.9163,92.9796,3500.0
2014-07-17 10:55:00,117.44,117.45,117.38,117.4,4300.0,92.948,92.9559,92.9005,92.9163,4300.0
2014-07-17 11:00:00,117.41,117.5,117.41,117.44,5100.0,92.9242,92.9955,92.9242,92.948,5100.0
2014-07-17 11:05:00,117.44,117.47,117.4,117.44,3700.0,92.948,92.9717,92.9163,92.948,3700.0
2014-07-17 11:10:00,117.4,117.43,117.26,117.29,5700.0,92.9163,92.9401,92.8055,92.8293,5700.0
2014-07-17 11:15:00,117.29,117.31,117.17,117.26,7100.0,92.8293,92.8451,92.7343,92.8055,7100.0
2014-07-17 11:20:00,117.23,117.25,117.13,117.13,2100.0,92.7818,92.7976,92.7026,92.7026,2100.0
2014-07-17 11:25:00,117.22,117.22,117.04,117.06,2900.0,92.7739,92.7739,92.6314,92.6472,2900.0
2014-07-17 11:30:00,117.03,117.18,116.94,117.18,8200.0,92.6235,92.7422,92.5522,92.7422,8200.0
2014-07-17 11:35:00,117.23,117.29,117.08,117.08,8400.0,92.7818,92.8293,92.663,92.663,8400.0
2014-07-17 11:40:00,117.1,117.14,117.06,117.06,2600.0,92.6789,92.7105,92.6472,92.6472,2600.0
2014-07-17 11:45:00,117.06,117.16,117.05,117.16,3600.0,92.6472,92.7264,92.6393,92.7264,3600.0
2014-07-17 11:50:00,117.15,117.23,117.15,117.17,2800.0,92.7185,92.7818,92.7185,92.7343,2800.0
2014-07-17 11:55:00,117.19,117.19,117.05,117.1,4900.0,92.7501,92.7501,92.6393,92.6789,4900.0
2014-07-17 12:00:00,117.08,117.1,116.9,116.98,10200.0,92.663,92.6789,92.5206,92.5839,10200.0
2014-07-17 12:05:00,116.97,117.08,116.91,117.05,3700.0,92.576,92.663,92.5285,92.6393,3700.0
2014-07-17 12:10:00,117.06,117.19,117.06,117.18,1800.0,92.6472,92.7501,92.6472,92.7422,1800.0
2014-07-17 12:15:00,117.22,117.3,117.22,117.25,4000.0,92.7739,92.8372,92.7739,92.7976,4000.0
2014-07-17 12:20:00,117.23,117.23,117.09,117.1,3500.0,92.7818,92.7818,92.671,92.6789,3500.0
2014-07-17 12:25:00,117.1,117.25,117.1,117.25,2000.0,92.6789,92.7976,92.6789,92.7976,2000.0
2014-07-17 12:30:00,117.25,117.26,117.18,117.26,8400.0,92.7976,92.8055,92.7422,92.8055,8400.0
2014-07-17 12:35:00,117.26,117.41,117.26,117.4,4500.0,92.8055,92.9242,92.8055,92.9163,4500.0
2014-07-17 12:40:00,117.4,117.4,117.31,117.35,5500.0,92.9163,92.9163,92.8451,92.8767,5500.0
2014-07-17 12:45:00,117.35,117.36,117.32,117.36,2700.0,92.8767,92.8847,92.853,92.8847,2700.0
2014-07-17 12:50:00,117.38,117.39,117.31,117.34,3800.0,92.9005,92.9084,92.8451,92.8688,3800.0
2014-07-17 12:55:00,117.34,117.4,117.34,117.4,3300.0,92.8688,92.9163,92.8688,92.9163,3300.0
2014-07-17 13:00:00,117.39,117.41,117.31,117.35,11200.0,92.9084,92.9242,92.8451,92.8767,11200.0
2014-07-17 13:05:00,117.33,117.36,117.3,117.36,4500.0,92.8609,92.8847,92.8372,92.8847,4500.0
2014-07-17 13:10:00,117.37,117.42,117.36,117.41,10000.0,92.8926,92.9321,92.8847,92.9242,10000.0
2014-07-17 13:15:00,117.42,117.43,117.36,117.36,5400.0,92.9321,92.9401,92.8847,92.8847,5400.0
2014-07-17 13:20:00,117.33,117.36,117.24,117.27,3500.0,92.8609,92.8847,92.7897,92.8134,3500.0
2014-07-17 13:25:00,117.31,117.34,117.25,117.32,3200.0,92.8451,92.8688,92.7976,92.853,3200.0
2014-07-17 13:30:00,117.36,117.38,117.32,117.32,2600.0,92.8847,92.9005,92.853,92.853,2600.0
2014-07-17 13:35:00,117.31,117.36,117.15,117.15,5000.0,92.8451,92.8847,92.7185,92.7185,5000.0
2014-07-17 13:40:00,117.13,117.17,117.09,117.09,4900.0,92.7026,92.7343,92.671,92.671,4900.0
2014-07-17 13:45:00,117.1,117.2,117.1,117.16,2500.0,92.6789,92.758,92.6789,92.7264,2500.0
2014-07-17 13:50:00,117.16,117.16,117.06,117.08,4200.0,92.7264,92.7264,92.6472,92.663,4200.0
2014-07-17 13:55:00,117.09,117.1,117.03,117.1,3100.0,92.671,92.6789,92.6235,92.6789,3100.0
2014-07-17 14:00:00,117.09,117.09,116.98,116.99,2800.0,92.671,92.671,92.5839,92.5918,2800.0
2014-07-17 14:05:00,116.98,116.99,116.96,116.96,4300.0,92.5839,92.5918,92.5681,92.5681,4300.0
2014-07-17 14:10:00,116.96,117.03,116.95,117.03,2800.0,92.5681,92.6235,92.5602,92.6235,2800.0
2014-07-17 14:15:00,117.02,117.07,116.98,117.01,4100.0,92.6156,92.6551,92.5839,92.6076,4100.0
2014-07-17 14:20:00,116.97,116.99,116.92,116.99,5000.0,92.576,92.5918,92.5364,92.5918,5000.0
2014-07-17 14:25:00,116.97,116.97,116.82,116.91,6300.0,92.576,92.576,92.4573,92.5285,6300.0
2014-07-17 14:30:00,116.93,117.03,116.93,116.99,4100.0,92.5443,92.6235,92.5443,92.5918,4100.0
2014-07-17 14:35:00,116.98,116.99,116.94,116.97,2800.0,92.5839,92.5918,92.5522,92.576,2800.0
2014-07-17 14:40:00,117.0,117.03,116.99,117.02,4200.0,92.5997,92.6235,92.5918,92.6156,4200.0
2014-07-17 14:45:00,117.03,117.03,116.91,116.92,5200.0,92.6235,92.6235,92.5285,92.5364,5200.0
2014-07-17 14:50:00,116.93,116.95,116.89,116.91,4300.0,92.5443,92.5602,92.5127,92.5285,4300.0
2014-07-17 14:55:00,116.92,116.99,116.9,116.92,4800.0,92.5364,92.5918,92.5206,92.5364,4800.0
2014-07-17 15:00:00,116.92,116.92,116.77,116.8,12000.0,92.5364,92.5364,92.4177,92.4414,12000.0
2014-07-17 15:05:00,116.79,116.83,116.68,116.68,10300.0,92.4335,92.4652,92.3465,92.3465,10300.0
2014-07-17 15:10:00,116.71,116.78,116.65,116.69,6800.0,92.3702,92.4256,92.3227,92.3544,6800.0
2014-07-17 15:15:00,116.68,116.68,116.31,116.34,10000.0,92.3465,92.3465,92.0536,92.0774,10000.0
2014-07-17 15:20:00,116.36,116.49,116.36,116.49,5900.0,92.0932,92.1961,92.0932,92.1961,5900.0
2014-07-17 15:25:00,116.5,116.54,116.34,116.34,9000.0,92.204,92.2357,92.0774,92.0774,9000.0
2014-07-17 15:30:00,116.34,116.41,116.29,116.29,15000.0,92.0774,92.1328,92.0378,92.0378,15000.0
2014-07-17 15:35:00,116.31,116.36,116.28,116.35,9400.0,92.0536,92.0932,92.0299,92.0853,9400.0
2014-07-17 15:40:00,116.35,116.36,116.17,116.17,15400.0,92.0853,92.0932,91.9428,91.9428,15400.0
2014-07-17 15:45:00,116.18,116.25,116.05,116.23,33300.0,91.9507,92.0061,91.8479,91.9903,33300.0
2014-07-17 15:50:00,116.22,116.31,116.18,116.22,46400.0,91.9824,92.0536,91.9507,91.9824,46400.0
2014-07-17 15:55:00,116.2,116.25,116.05,116.1,65700.0,91.9666,92.0061,91.8479,91.8874,65700.0
2014-07-18 09:30:00,116.65,116.78,116.56,116.61,119800.0,92.3227,92.4256,92.2515,92.2911,119800.0
2014-07-18 09:35:00,116.58,117.33,116.51,117.25,11000.0,92.2673,92.8609,92.2119,92.7976,11000.0
2014-07-18 09:40:00,117.2,117.24,117.06,117.15,6600.0,92.758,92.7897,92.6472,92.7185,6600.0
2014-07-18 09:45:00,117.12,117.31,117.04,117.25,6300.0,92.6947,92.8451,92.6314,92.7976,6300.0
2014-07-18 09:50:00,117.24,117.27,117.09,117.2,3400.0,92.7897,92.8134,92.671,92.758,3400.0
2014-07-18 09:55:00,117.14,117.23,117.04,117.21,13300.0,92.7105,92.7818,92.6314,92.7659,13300.0
2014-07-18 10:00:00,117.18,117.24,116.97,116.97,7600.0,92.7422,92.7897,92.576,92.576,7600.0
2014-07-18 10:05:00,117.06,117.18,117.01,117.12,2400.0,92.6472,92.7422,92.6076,92.6947,2400.0
2014-07-18 10:10:00,117.15,117.19,117.06,117.09,5900.0,92.7185,92.7501,92.6472,92.671,5900.0
2014-07-18 10:15:00,117.08,117.1,116.93,117.08,4000.0,92.663,92.6789,92.5443,92.663,4000.0
2014-07-18 10:20:00,117.12,117.25,117.09,117.25,5000.0,92.6947,92.7976,92.671,92.7976,5000.0
2014-07-18 10:25:00,117.24,117.29,117.21,117.23,5900.0,92.7897,92.8293,92.7659,92.7818,5900.0
2014-07-18 10:30:00,117.27,117.31,117.23,117.25,4800.0,92.8134,92.8451,92.7818,92.7976,4800.0
2014-07-18 10:35:00,117.18,117.18,117.12,117.13,2800.0,92.7422,92.7422,92.6947,92.7026,2800.0
2014-07-18 10:40:00,117.13,117.13,117.0,117.05,4200.0,92.7026,92.7026,92.5997,92.6393,4200.0
2014-07-18 10:45:00,117.07,117.14,117.05,117.12,6900.0,92.6551,92.7105,92.6393,92.6947,6900.0
2014-07-18 10:50:00,117.13,117.3,117.13,117.27,21800.0,92.7026,92.8372,92.7026,92.8134,21800.0
2014-07-18 10:55:00,117.29,117.4,117.27,117.35,5900.0,92.8293,92.9163,92.8134,92.8767,5900.0
2014-07-18 11:00:00,117.38,117.44,117.34,117.41,26900.0,92.9005,92.948,92.8688,92.9242,26900.0
2014-07-18 11:05:00,117.36,117.47,117.36,117.43,7500.0,92.8847,92.9717,92.8847,92.9401,7500.0
2014-07-18 11:10:00,117.43,117.5,117.38,117.5,4300.0,92.9401,92.9955,92.9005,92.9955,4300.0
2014-07-18 11:15:00,117.5,117.55,117.48,117.51,14500.0,92.9955,93.035,92.9796,93.0034,14500.0
2014-07-18 11:20:00,117.49,117.53,117.48,117.5,4800.0,92.9875,93.0192,92.9796,92.9955,4800.0
2014-07-18 11:25:00,117.5,117.53,117.45,117.46,11200.0,92.9955,93.0192,92.9559,92.9638,11200.0
2014-07-18 11:30:00,117.47,117.47,117.33,117.41,13600.0,92.9717,92.9717,92.8609,92.9242,13600.0
2014-07-18 11:35:00,117.4,117.54,117.38,117.45,10600.0,92.9163,93.0271,92.9005,92.9559,10600.0
2014-07-18 11:40:00,117.45,117.5,117.35,117.39,27000.0,92.9559,92.9955,92.8767,92.9084,27000.0
2014-07-18 11:45:00,117.38,117.58,117.37,117.52,25400.0,92.9005,93.0588,92.8926,93.0113,25400.0
2014-07-18 11:50:00,117.52,117.56,117.48,117.52,5400.0,93.0113,93.0429,92.9796,93.0113,5400.0
2014-07-18 11:55:00,117.52,117.55,117.48,117.52,7400.0,93.0113,93.035,92.9796,93.0113,7400.0
2014-07-18 12:00:00,117.53,117.62,117.51,117.62,21500.0,93.0192,93.0904,93.0034,93.0904,21500.0
2014-07-18 12:05:00,117.62,117.74,117.55,117.72,15700.0,93.0904,93.1854,93.035,93.1696,15700.0
2014-07-18 12:10:00,117.7,117.71,117.62,117.68,14700.0,93.1537,93.1617,93.0904,93.1379,14700.0
2014-07-18 12:15:00,117.67,117.72,117.64,117.71,16200.0,93.13,93.1696,93.1063,93.1617,16200.0
2014-07-18 12:20:00,117.72,117.88,117.71,117.85,21900.0,93.1696,93.2962,93.1617,93.2725,21900.0
2014-07-18 12:25:00,117.85,117.87,117.83,117.86,19000.0,93.2725,93.2883,93.2566,93.2804,19000.0
2014-07-18 12:30:00,117.86,117.87,117.77,117.78,5800.0,93.2804,93.2883,93.2092,93.2171,5800.0
2014-07-18 12:35:00,117.79,117.83,117.78,117.81,3500.0,93.225,93.2566,93.2171,93.2408,3500.0
2014-07-18 12:40:00,117.81,117.82,117.78,117.79,4000.0,93.2408,93.2487,93.2171,93.225,4000.0
2014-07-18 12:45:00,117.8,117.84,117.8,117.84,4200.0,93.2329,93.2646,93.2329,93.2646,4200.0
2014-07-18 12:50:00,117.83,117.83,117.78,117.79,2100.0,93.2566,93.2566,93.2171,93.225,2100.0
2014-07-18 12:55:00,117.81,117.82,117.8,117.82,3100.0,93.2408,93.2487,93.2329,93.2487,3100.0
2014-07-18 13:00:00,117.82,117.82,117.65,117.67,10100.0,93.2487,93.2487,93.1142,93.13,10100.0
2014-07-18 13:05:00,117.69,117.69,117.63,117.65,2800.0,93.1458,93.1458,93.0983,93.1142,2800.0
2014-07-18 13:10:00,117.64,117.64,117.53,117.53,5300.0,93.1063,93.1063,93.0192,93.0192,5300.0
2014-07-18 13:15:00,117.5,117.52,117.48,117.51,3300.0,92.9955,93.0113,92.9796,93.0034,3300.0
2014-07-18 13:20:00,117.5,117.51,117.36,117.36,9400.0,92.9955,93.0034,92.8847,92.8847,9400.0
2014-07-18 13:25:00,117.36,117.39,117.31,117.31,5700.0,92.8847,92.9084,92.8451,92.8451,5700.0
2014-07-18 13:30:00,117.29,117.31,117.27,117.3,2800.0,92.8293,92.8451,92.8134,92.8372,2800.0
2014-07-18 13:35:00,117.29,117.45,117.29,117.45,4900.0,92.8293,92.9559,92.8293,92.9559,4900.0
2014-07-18 13:40:00,117.44,117.55,117.44,117.51,6200.0,92.948,93.035,92.948,93.0034,6200.0
2014-07-18 13:45:00,117.52,117.55,117.45,117.46,4500.0,93.0113,93.035,92.9559,92.9638,4500.0
2014-07-18 13:50:00,117.47,117.49,117.45,117.46,2500.0,92.9717,92.9875,92.9559,92.9638,2500.0
2014-07-18 13:55:00,117.47,117.56,117.47,117.54,4600.0,92.9717,93.0429,92.9717,93.0271,4600.0
2014-07-18 14:00:00,117.52,117.52,117.4,117.46,6300.0,93.0113,93.0113,92.9163,92.9638,6300.0
2014-07-18 14:05:00,117.44,117.46,117.41,117.41,2900.0,92.948,92.9638,92.9242,92.9242,2900.0
2014-07-18 14:10:00,117.44,117.52,117.43,117.52,4300.0,92.948,93.0113,92.9401,93.0113,4300.0
2014-07-18 14:15:00,117.53,117.54,117.47,117.54,2300.0,93.0192,93.0271,92.9717,93.0271,2300.0
2014-07-18 14:20:00,117.54,117.65,117.52,117.63,6700.0,93.0271,93.1142,93.0113,93.0983,6700.0
2014-07-18 14:25:00,117.63,117.7,117.62,117.67,5700.0,93.0983,93.1537,93.0904,93.13,5700.0
2014-07-18 14:30:00,117.69,117.75,117.67,117.73,5800.0,93.1458,93.1933,93.13,93.1775,5800.0
2014-07-18 14:35:00,117.71,117.75,117.68,117.68,6200.0,93.1617,93.1933,93.1379,93.1379,6200.0
2014-07-18 14:40:00,117.68,117.69,117.65,117.66,4400.0,93.1379,93.1458,93.1142,93.1221,4400.0
2014-07-18 14:45:00,117.67,117.71,117.63,117.63,6600.0,93.13,93.1617,93.0983,93.0983,6600.0
2014-07-18 14:50:00,117.62,117.67,117.6,117.65,6700.0,93.0904,93.13,93.0746,93.1142,6700.0
2014-07-18 14:55:00,117.65,117.66,117.59,117.59,6400.0,93.1142,93.1221,93.0667,93.0667,6400.0
2014-07-18 15:00:00,117.59,117.62,117.57,117.59,8700.0,93.0667,93.0904,93.0509,93.0667,8700.0
2014-07-18 15:05:00,117.59,117.71,117.59,117.69,9400.0,93.0667,93.1617,93.0667,93.1458,9400.0
2014-07-18 15:10:00,117.71,117.71,117.65,117.65,9900.0,93.1617,93.1617,93.1142,93.1142,9900.0
2014-07-18 15:15:00,117.65,117.72,117.61,117.71,17600.0,93.1142,93.1696,93.0825,93.1617,17600.0
2014-07-18 15:20:00,117.72,117.76,117.69,117.69,11000.0,93.1696,93.2012,93.1458,93.1458,11000.0
2014-07-18 15:25:00,117.69,117.69,117.62,117.65,10600.0,93.1458,93.1458,93.0904,93.1142,10600.0
2014-07-18 15:30:00,117.65,117.68,117.61,117.63,16000.0,93.1142,93.1379,93.0825,93.0983,16000.0
2014-07-18 15:35:00,117.64,117.68,117.56,117.57,17800.0,93.1063,93.1379,93.0429,93.0509,17800.0
2014-07-18 15:40:00,117.58,117.61,117.52,117.55,16400.0,93.0588,93.0825,93.0113,93.035,16400.0
2014-07-18 15:45:00,117.54,117.63,117.51,117.59,29900.0,93.0271,93.0983,93.0034,93.0667,29900.0
2014-07-18 15:50:00,117.6,117.66,117.57,117.65,33400.0,93.0746,93.1221,93.0509,93.1142,33400.0
2014-07-18 15:55:00,117.66,117.66,117.51,117.59,160200.0,93.1221,93.1221,93.0034,93.0667,160200.0
2014-07-21 09:30:00,117.48,117.77,117.37,117.74,30800.0,92.9796,93.2092,92.8926,93.1854,30800.0
2014-07-21 09:35:00,117.67,117.67,117.37,117.43,9700.0,93.13,93.13,92.8926,92.9401,9700.0
2014-07-21 09:40:00,117.41,117.46,117.34,117.41,5900.0,92.9242,92.9638,92.8688,92.9242,5900.0
2014-07-21 09:45:00,117.37,117.71,117.37,117.58,7800.0,92.8926,93.1617,92.8926,93.0588,7800.0
2014-07-21 09:50:00,117.57,117.62,117.45,117.45,9800.0,93.0509,93.0904,92.9559,92.9559,9800.0
2014-07-21 09:55:00,117.51,117.54,117.45,117.54,4800.0,93.0034,93.0271,92.9559,93.0271,4800.0
2014-07-21 10:00:00,117.54,117.61,117.45,117.55,4700.0,93.0271,93.0825,92.9559,93.035,4700.0
2014-07-21 10:05:00,117.56,117.63,117.52,117.55,3200.0,93.0429,93.0983,93.0113,93.035,3200.0
2014-07-21 10:10:00,117.56,117.56,117.3,117.4,4700.0,93.0429,93.0429,92.8372,92.9163,4700.0
2014-07-21 10:15:00,117.43,117.55,117.43,117.53,5800.0,92.9401,93.035,92.9401,93.0192,5800.0
2014-07-21 10:20:00,117.52,117.62,117.5,117.62,5800.0,93.0113,93.0904,92.9955,93.0904,5800.0
2014-07-21 10:25:00,117.59,117.65,117.57,117.65,8000.0,93.0667,93.1142,93.0509,93.1142,8000.0
2014-07-21 10:30:00,117.61,117.61,117.48,117.48,6500.0,93.0825,93.0825,92.9796,92.9796,6500.0
2014-07-21 10:35:00,117.46,117.51,117.36,117.37,5800.0,92.9638,93.0034,92.8847,92.8926,5800.0
2014-07-21 10:40:00,117.33,117.36,117.1,117.14,7700.0,92.8609,92.8847,92.6789,92.7105,7700.0
2014-07-21 10:45:00,117.16,117.33,117.16,117.32,7900.0,92.7264,92.8609,92.7264,92.853,7900.0
2014-07-21 10:50:00,117.33,117.43,117.33,117.43,6500.0,92.8609,92.9401,92.8609,92.9401,6500.0
2014-07-21 10:55:00,117.43,117.51,117.41,117.44,6900.0,92.9401,93.0034,92.9242,92.948,6900.0
2014-07-21 11:00:00,117.43,117.45,117.27,117.4,4800.0,92.9401,92.9559,92.8134,92.9163,4800.0
2014-07-21 11:05:00,117.43,117.57,117.39,117.5,5200.0,92.9401,93.0509,92.9084,92.9955,5200.0
2014-07-21 11:10:00,117.5,117.54,117.4,117.53,4900.0,92.9955,93.0271,92.9163,93.0192,4900.0
2014-07-21 11:15:00,117.5,117.56,117.49,117.54,8300.0,92.9955,93.0429,92.9875,93.0271,8300.0
2014-07-21 11:20:00,117.57,117.74,117.57,117.74,10100.0,93.0509,93.1854,93.0509,93.1854,10100.0
2014-07-21 11:25:00,117.74,117.77,117.68,117.7,13000.0,93.1854,93.2092,93.1379,93.1537,13000.0
2014-07-21 11:30:00,117.68,117.79,117.67,117.78,7300.0,93.1379,93.225,93.13,93.2171,7300.0
2014-07-21 11:35:00,117.79,117.81,117.75,117.75,7100.0,93.225,93.2408,93.1933,93.1933,7100.0
2014-07-21 11:40:00,117.76,117.85,117.76,117.78,5000.0,93.2012,93.2725,93.2012,93.2171,5000.0
2014-07-21 11:45:00,117.79,117.79,117.7,117.7,9800.0,93.225,93.225,93.1537,93.1537,9800.0
2014-07-21 11:50:00,117.71,117.75,117.68,117.75,10600.0,93.1617,93.1933,93.1379,93.1933,10600.0
2014-07-21 11:55:00,117.77,117.94,117.77,117.92,4800.0,93.2092,93.3437,93.2092,93.3279,4800.0
2014-07-21 12:00:00,117.94,117.94,117.78,117.8,3500.0,93.3437,93.3437,93.2171,93.2329,3500.0
2014-07-21 12:05:00,117.79,117.81,117.73,117.81,2400.0,93.225,93.2408,93.1775,93.2408,2400.0
2014-07-21 12:10:00,117.8,117.81,117.74,117.79,2700.0,93.2329,93.2408,93.1854,93.225,2700.0
2014-07-21 12:15:00,117.78,117.85,117.77,117.85,3300.0,93.2171,93.2725,93.2092,93.2725,3300.0
2014-07-21 12:20:00,117.85,117.91,117.85,117.86,3300.0,93.2725,93.32,93.2725,93.2804,3300.0
2014-07-21 12:25:00,117.87,117.87,117.73,117.75,16600.0,93.2883,93.2883,93.1775,93.1933,16600.0
2014-07-21 12:30:00,117.73,117.83,117.73,117.82,2800.0,93.1775,93.2566,93.1775,93.2487,2800.0
2014-07-21 12:35:00,117.81,117.86,117.79,117.84,3900.0,93.2408,93.2804,93.225,93.2646,3900.0
2014-07-21 12:40:00,117.87,117.87,117.76,117.76,7600.0,93.2883,93.2883,93.2012,93.2012,7600.0
2014-07-21 12:45:00,117.78,117.8,117.73,117.8,2200.0,93.2171,93.2329,93.1775,93.2329,2200.0
2014-07-21 12:50:00,117.79,117.8,117.71,117.75,3500.0,93.225,93.2329,93.1617,93.1933,3500.0
2014-07-21 12:55:00,117.76,117.81,117.75,117.8,4300.0,93.2012,93.2408,93.1933,93.2329,4300.0
2014-07-21 13:00:00,117.79,117.8,117.78,117.8,5400.0,93.225,93.2329,93.2171,93.2329,5400.0
2014-07-21 13:05:00,117.8,117.91,117.79,117.89,5200.0,93.2329,93.32,93.225,93.3041,5200.0
2014-07-21 13:10:00,117.91,117.99,117.88,117.95,6400.0,93.32,93.3833,93.2962,93.3516,6400.0
2014-07-21 13:15:00,117.98,118.1,117.95,118.08,6700.0,93.3754,93.4703,93.3516,93.4545,6700.0
2014-07-21 13:20:00,118.11,118.17,118.1,118.12,11600.0,93.4782,93.5257,93.4703,93.4862,11600.0
2014-07-21 13:25:00,118.13,118.18,118.1,118.18,4700.0,93.4941,93.5336,93.4703,93.5336,4700.0
2014-07-21 13:30:00,118.17,118.23,118.15,118.23,8600.0,93.5257,93.5732,93.5099,93.5732,8600.0
2014-07-21 13:35:00,118.23,118.25,118.18,118.23,4600.0,93.5732,93.589,93.5336,93.5732,4600.0
2014-07-21 13:40:00,118.23,118.33,118.22,118.31,9500.0,93.5732,93.6524,93.5653,93.6365,9500.0
2014-07-21 13:45:00,118.34,118.34,118.21,118.26,10200.0,93.6603,93.6603,93.5574,93.597,10200.0
2014-07-21 13:50:00,118.27,118.32,118.22,118.32,5200.0,93.6049,93.6444,93.5653,93.6444,5200.0
2014-07-21 13:55:00,118.32,118.35,118.3,118.3,4700.0,93.6444,93.6682,93.6286,93.6286,4700.0
2014-07-21 14:00:00,118.29,118.35,118.22,118.23,8000.0,93.6207,93.6682,93.5653,93.5732,8000.0
2014-07-21 14:05:00,118.24,118.3,118.23,118.27,5300.0,93.5811,93.6286,93.5732,93.6049,5300.0
2014-07-21 14:10:00,118.26,118.29,118.21,118.24,7100.0,93.597,93.6207,93.5574,93.5811,7100.0
2014-07-21 14:15:00,118.24,118.24,118.17,118.19,7100.0,93.5811,93.5811,93.5257,93.5416,7100.0
2014-07-21 14:20:00,118.19,118.33,118.19,118.32,5600.0,93.5416,93.6524,93.5416,93.6444,5600.0
2014-07-21 14:25:00,118.33,118.35,118.25,118.31,8600.0,93.6524,93.6682,93.589,93.6365,8600.0
2014-07-21 14:30:00,118.29,118.3,118.1,118.1,8800.0,93.6207,93.6286,93.4703,93.4703,8800.0
2014-07-21 14:35:00,118.11,118.19,118.1,118.19,4300.0,93.4782,93.5416,93.4703,93.5416,4300.0
2014-07-21 14:40:00,118.2,118.21,118.16,118.19,6100.0,93.5495,93.5574,93.5178,93.5416,6100.0
2014-07-21 14:45:00,118.19,118.22,118.15,118.18,8700.0,93.5416,93.5653,93.5099,93.5336,8700.0
2014-07-21 14:50:00,118.19,118.3,118.18,118.28,5200.0,93.5416,93.6286,93.5336,93.6128,5200.0
2014-07-21 14:55:00,118.28,118.32,118.26,118.27,6600.0,93.6128,93.6444,93.597,93.6049,6600.0
2014-07-21 15:00:00,118.26,118.36,118.23,118.35,9800.0,93.597,93.6761,93.5732,93.6682,9800.0
2014-07-21 15:05:00,118.35,118.4,118.32,118.39,10700.0,93.6682,93.7078,93.6444,93.6999,10700.0
2014-07-21 15:10:00,118.37,118.39,118.29,118.39,8600.0,93.684,93.6999,93.6207,93.6999,8600.0
2014-07-21 15:15:00,118.39,118.42,118.37,118.4,10200.0,93.6999,93.7236,93.684,93.7078,10200.0
2014-07-21 15:20:00,118.38,118.41,118.33,118.39,8900.0,93.6919,93.7157,93.6524,93.6999,8900.0
2014-07-21 15:25:00,118.41,118.43,118.39,118.43,10500.0,93.7157,93.7315,93.6999,93.7315,10500.0
2014-07-21 15:30:00,118.42,118.47,118.39,118.4,15700.0,93.7236,93.7632,93.6999,93.7078,15700.0
2014-07-21 15:35:00,118.4,118.44,118.36,118.44,9600.0,93.7078,93.7394,93.6761,93.7394,9600.0
2014-07-21 15:40:00,118.43,118.44,118.38,118.4,10900.0,93.7315,93.7394,93.6919,93.7078,10900.0
2014-07-21 15:45:00,118.42,118.44,118.35,118.36,20800.0,93.7236,93.7394,93.6682,93.6761,20800.0
2014-07-21 15:50:00,118.37,118.42,118.35,118.4,18200.0,93.684,93.7236,93.6682,93.7078,18200.0
2014-07-21 15:55:00,118.4,118.42,118.3,118.34,26500.0,93.7078,93.7236,93.6286,93.6603,26500.0
2014-07-22 09:30:00,118.71,118.82,118.41,118.5,27700.0,93.9531,94.0402,93.7157,93.7869,27700.0
2014-07-22 09:35:00,118.48,118.99,118.48,118.71,23000.0,93.7711,94.1747,93.7711,93.9531,23000.0
2014-07-22 09:40:00,118.68,118.72,118.39,118.72,19200.0,93.9294,93.961,93.6999,93.961,19200.0
2014-07-22 09:45:00,118.79,118.79,118.42,118.48,26100.0,94.0164,94.0164,93.7236,93.7711,26100.0
2014-07-22 09:50:00,118.48,118.89,118.48,118.84,14800.0,93.7711,94.0956,93.7711,94.056,14800.0
2014-07-22 09:55:00,118.87,119.08,118.85,118.93,16100.0,94.0797,94.246,94.0639,94.1272,16100.0
2014-07-22 10:00:00,118.91,118.98,118.67,118.67,12600.0,94.1114,94.1668,93.9215,93.9215,12600.0
2014-07-22 10:05:00,118.67,118.9,118.63,118.9,10800.0,93.9215,94.1035,93.8898,94.1035,10800.0
2014-07-22 10:10:00,118.93,118.93,118.7,118.7,5700.0,94.1272,94.1272,93.9452,93.9452,5700.0
2014-07-22 10:15:00,118.77,118.84,118.74,118.8,6600.0,94.0006,94.056,93.9769,94.0243,6600.0
2014-07-22 10:20:00,118.83,118.83,118.66,118.69,10200.0,94.0481,94.0481,93.9135,93.9373,10200.0
2014-07-22 10:25:00,118.7,118.73,118.68,118.71,10700.0,93.9452,93.9689,93.9294,93.9531,10700.0
2014-07-22 10:30:00,118.74,118.78,118.54,118.54,6800.0,93.9769,94.0085,93.8186,93.8186,6800.0
2014-07-22 10:35:00,118.54,118.55,118.42,118.49,13200.0,93.8186,93.8265,93.7236,93.779,13200.0
2014-07-22 10:40:00,118.46,118.5,118.35,118.36,14500.0,93.7553,93.7869,93.6682,93.6761,14500.0
2014-07-22 10:45:00,118.38,118.52,118.38,118.5,12800.0,93.6919,93.8027,93.6919,93.7869,12800.0
2014-07-22 10:50:00,118.51,118.62,118.46,118.61,7900.0,93.7948,93.8819,93.7553,93.874,7900.0
2014-07-22 10:55:00,118.61,118.71,118.56,118.56,7700.0,93.874,93.9531,93.8344,93.8344,7700.0
2014-07-22 11:00:00,118.6,118.65,118.6,118.63,5800.0,93.8661,93.9056,93.8661,93.8898,5800.0
2014-07-22 11:05:00,118.66,118.8,118.66,118.71,11300.0,93.9135,94.0243,93.9135,93.9531,11300.0
2014-07-22 11:10:00,118.72,118.73,118.61,118.62,9300.0,93.961,93.9689,93.874,93.8819,9300.0
2014-07-22 11:15:00,118.64,118.81,118.64,118.78,21100.0,93.8977,94.0323,93.8977,94.0085,21100.0
2014-07-22 11:20:00,118.79,118.81,118.72,118.77,5900.0,94.0164,94.0323,93.961,94.0006,5900.0
2014-07-22 11:25:00,118.77,118.8,118.72,118.74,10700.0,94.0006,94.0243,93.961,93.9769,10700.0
2014-07-22 11:30:00,118.73,118.81,118.69,118.77,10500.0,93.9689,94.0323,93.9373,94.0006,10500.0
2014-07-22 11:35:00,118.72,118.72,118.59,118.66,5900.0,93.961,93.961,93.8581,93.9135,5900.0
2014-07-22 11:40:00,118.68,118.8,118.68,118.77,6500.0,93.9294,94.0243,93.9294,94.0006,6500.0
2014-07-22 11:45:00,118.78,118.79,118.72,118.72,3400.0,94.0085,94.0164,93.961,93.961,3400.0
2014-07-22 11:50:00,118.73,118.8,118.7,118.78,3800.0,93.9689,94.0243,93.9452,94.0085,3800.0
2014-07-22 11:55:00,118.8,118.81,118.7,118.72,12000.0,94.0243,94.0323,93.9452,93.961,12000.0
2014-07-22 12:00:00,118.74,118.81,118.74,118.76,8900.0,93.9769,94.0323,93.9769,93.9927,8900.0
2014-07-22 12:05:00,118.76,118.79,118.74,118.78,4000.0,93.9927,94.0164,93.9769,94.0085,4000.0
2014-07-22 12:10:00,118.78,118.8,118.77,118.78,5100.0,94.0085,94.0243,94.0006,94.0085,5100.0
2014-07-22 12:15:00,118.79,118.8,118.75,118.78,10500.0,94.0164,94.0243,93.9848,94.0085,10500.0
2014-07-22 12:20:00,118.8,118.81,118.76,118.8,22200.0,94.0243,94.0323,93.9927,94.0243,22200.0
2014-07-22 12:25:00,118.8,118.81,118.73,118.75,23500.0,94.0243,94.0323,93.9689,93.9848,23500.0
2014-07-22 12:30:00,118.77,118.97,118.77,118.97,5100.0,94.0006,94.1589,94.0006,94.1589,5100.0
2014-07-22 12:35:00,118.99,119.09,118.99,119.09,17300.0,94.1747,94.2539,94.1747,94.2539,17300.0
2014-07-22 12:40:00,119.09,119.14,119.02,119.02,16100.0,94.2539,94.2934,94.1985,94.1985,16100.0
2014-07-22 12:45:00,118.99,119.0,118.93,118.97,4200.0,94.1747,94.1826,94.1272,94.1589,4200.0
2014-07-22 12:50:00,118.95,119.0,118.95,118.97,5600.0,94.1431,94.1826,94.1431,94.1589,5600.0
2014-07-22 12:55:00,118.97,118.97,118.87,118.87,4500.0,94.1589,94.1589,94.0797,94.0797,4500.0
2014-07-22 13:00:00,118.87,118.9,118.79,118.81,16000.0,94.0797,94.1035,94.0164,94.0323,16000.0
2014-07-22 13:05:00,118.81,118.84,118.76,118.84,9700.0,94.0323,94.056,93.9927,94.056,9700.0
2014-07-22 13:10:00,118.85,118.93,118.85,118.93,6700.0,94.0639,94.1272,94.0639,94.1272,6700.0
2014-07-22 13:15:00,118.93,118.99,118.82,118.82,7700.0,94.1272,94.1747,94.0402,94.0402,7700.0
2014-07-22 13:20:00,118.82,118.84,118.7,118.7,19700.0,94.0402,94.056,93.9452,93.9452,19700.0
2014-07-22 13:25:00,118.7,118.7,118.36,118.42,29500.0,93.9452,93.9452,93.6761,93.7236,29500.0
2014-07-22 13:30:00,118.4,118.5,118.39,118.48,5700.0,93.7078,93.7869,93.6999,93.7711,5700.0
2014-07-22 13:35:00,118.47,118.62,118.47,118.61,14700.0,93.7632,93.8819,93.7632,93.874,14700.0
2014-07-22 13:40:00,118.6,118.63,118.48,118.58,12900.0,93.8661,93.8898,93.7711,93.8502,12900.0
2014-07-22 13:45:00,118.56,118.66,118.56,118.63,6200.0,93.8344,93.9135,93.8344,93.8898,6200.0
2014-07-22 13:50:00,118.67,118.68,118.58,118.64,8500.0,93.9215,93.9294,93.8502,93.8977,8500.0
2014-07-22 13:55:00,118.64,118.69,118.64,118.67,3900.0,93.8977,93.9373,93.8977,93.9215,3900.0
2014-07-22 14:00:00,118.69,118.76,118.68,118.73,4300.0,93.9373,93.9927,93.9294,93.9689,4300.0
2014-07-22 14:05:00,118.73,118.79,118.71,118.76,5900.0,93.9689,94.0164,93.9531,93.9927,5900.0
2014-07-22 14:10:00,118.8,118.82,118.76,118.77,5800.0,94.0243,94.0402,93.9927,94.0006,5800.0
2014-07-22 14:15:00,118.77,118.83,118.73,118.8,8700.0,94.0006,94.0481,93.9689,94.0243,8700.0
2014-07-22 14:20:00,118.8,118.92,118.8,118.92,4500.0,94.0243,94.1193,94.0243,94.1193,4500.0
2014-07-22 14:25:00,118.91,118.94,118.66,118.68,15700.0,94.1114,94.1351,93.9135,93.9294,15700.0
2014-07-22 14:30:00,118.71,118.72,118.65,118.7,7700.0,93.9531,93.961,93.9056,93.9452,7700.0
2014-07-22 14:35:00,118.71,118.75,118.7,118.75,5200.0,93.9531,93.9848,93.9452,93.9848,5200.0
2014-07-22 14:40:00,118.72,118.72,118.55,118.57,7100.0,93.961,93.961,93.8265,93.8423,7100.0
2014-07-22 14:45:00,118.58,118.59,118.45,118.47,11100.0,93.8502,93.8581,93.7473,93.7632,11100.0
2014-07-22 14:50:00,118.46,118.46,118.38,118.42,15400.0,93.7553,93.7553,93.6919,93.7236,15400.0
2014-07-22 14:55:00,118.44,118.59,118.43,118.59,9800.0,93.7394,93.8581,93.7315,93.8581,9800.0
2014-07-22 15:00:00,118.59,118.59,118.49,118.5,16000.0,93.8581,93.8581,93.779,93.7869,16000.0
2014-07-22 15:05:00,118.5,118.57,118.47,118.5,25300.0,93.7869,93.8423,93.7632,93.7869,25300.0
2014-07-22 15:10:00,118.5,118.52,118.47,118.5,21500.0,93.7869,93.8027,93.7632,93.7869,21500.0
2014-07-22 15:15:00,118.5,118.56,118.42,118.45,39300.0,93.7869,93.8344,93.7236,93.7473,39300.0
2014-07-22 15:20:00,118.45,118.45,118.37,118.39,23500.0,93.7473,93.7473,93.684,93.6999,23500.0
2014-07-22 15:25:00,118.39,118.48,118.38,118.46,25900.0,93.6999,93.7711,93.6919,93.7553,25900.0
2014-07-22 15:30:00,118.46,118.55,118.43,118.46,57600.0,93.7553,93.8265,93.7315,93.7553,57600.0
2014-07-22 15:35:00,118.45,118.54,118.36,118.47,47000.0,93.7473,93.8186,93.6761,93.7632,47000.0
2014-07-22 15:40:00,118.5,118.5,118.4,118.5,34500.0,93.7869,93.7869,93.7078,93.7869,34500.0
2014-07-22 15:45:00,118.51,118.56,118.48,118.55,34000.0,93.7948,93.8344,93.7711,93.8265,34000.0
2014-07-22 15:50:00,118.56,118.58,118.49,118.5,35600.0,93.8344,93.8502,93.779,93.7869,35600.0
2014-07-22 15:55:00,118.52,118.58,118.43,118.52,60700.0,93.8027,93.8502,93.7315,93.8027,60700.0
2014-07-23 09:30:00,120.35,120.85,120.04,120.7,79800.0,95.2511,95.6468,95.0057,95.5281,79800.0
2014-07-23 09:35:00,120.77,121.11,120.56,121.0,57200.0,95.5835,95.8526,95.4173,95.7655,57200.0
2014-07-23 09:40:00,121.0,121.05,119.82,120.01,82400.0,95.7655,95.8051,94.8316,94.982,82400.0
2014-07-23 09:45:00,119.97,120.03,119.7,119.9,39300.0,94.9503,94.9978,94.7367,94.8949,39300.0
2014-07-23 09:50:00,119.97,120.54,119.94,120.5,28200.0,94.9503,95.4015,94.9266,95.3698,28200.0
2014-07-23 09:55:00,120.53,120.6,120.4,120.49,22900.0,95.3936,95.449,95.2907,95.3619,22900.0
2014-07-23 10:00:00,120.5,120.53,119.87,119.87,23400.0,95.3698,95.3936,94.8712,94.8712,23400.0
2014-07-23 10:05:00,119.85,119.87,119.46,119.5,15500.0,94.8554,94.8712,94.5467,94.5784,15500.0
2014-07-23 10:10:00,119.55,119.77,119.45,119.52,13600.0,94.6179,94.7921,94.5388,94.5942,13600.0
2014-07-23 10:15:00,119.6,119.69,119.18,119.39,27600.0,94.6575,94.7287,94.3251,94.4913,27600.0
2014-07-23 10:20:00,119.38,119.42,119.18,119.23,20400.0,94.4834,94.515,94.3251,94.3647,20400.0
2014-07-23 10:25:00,119.21,119.45,119.11,119.43,29500.0,94.3488,94.5388,94.2697,94.523,29500.0
2014-07-23 10:30:00,119.45,119.73,119.45,119.73,14600.0,94.5388,94.7604,94.5388,94.7604,14600.0
2014-07-23 10:35:00,119.71,119.77,119.56,119.67,15700.0,94.7446,94.7921,94.6258,94.7129,15700.0
2014-07-23 10:40:00,119.67,119.89,119.64,119.79,29700.0,94.7129,94.887,94.6892,94.8079,29700.0
2014-07-23 10:45:00,119.8,119.98,119.77,119.79,37900.0,94.8158,94.9583,94.7921,94.8079,37900.0
2014-07-23 10:50:00,119.82,119.89,119.52,119.62,38400.0,94.8316,94.887,94.5942,94.6733,38400.0
2014-07-23 10:55:00,119.59,119.76,119.56,119.66,57900.0,94.6496,94.7841,94.6258,94.705,57900.0
2014-07-23 11:00:00,119.69,119.73,119.62,119.69,61300.0,94.7287,94.7604,94.6733,94.7287,61300.0
2014-07-23 11:05:00,119.68,119.77,119.68,119.74,47600.0,94.7208,94.7921,94.7208,94.7683,47600.0
2014-07-23 11:10:00,119.76,119.78,119.64,119.78,26900.0,94.7841,94.8,94.6892,94.8,26900.0
2014-07-23 11:15:00,119.79,119.87,119.77,119.81,40800.0,94.8079,94.8712,94.7921,94.8237,40800.0
2014-07-23 11:20:00,119.79,119.88,119.79,119.85,21300.0,94.8079,94.8791,94.8079,94.8554,21300.0
2014-07-23 11:25:00,119.85,119.87,119.8,119.81,27100.0,94.8554,94.8712,94.8158,94.8237,27100.0
2014-07-23 11:30:00,119.82,119.91,119.82,119.9,25000.0,94.8316,94.9029,94.8316,94.8949,25000.0
2014-07-23 11:35:00,119.86,119.95,119.86,119.95,40800.0,94.8633,94.9345,94.8633,94.9345,40800.0
2014-07-23 11:40:00,119.91,120.18,119.91,120.03,36500.0,94.9029,95.1165,94.9029,94.9978,36500.0
2014-07-23 11:45:00,120.03,120.11,119.98,120.05,20400.0,94.9978,95.0611,94.9583,95.0137,20400.0
2014-07-23 11:50:00,120.11,120.16,119.95,120.0,32900.0,95.0611,95.1007,94.9345,94.9741,32900.0
2014-07-23 11:55:00,119.99,120.03,119.97,120.0,19600.0,94.9662,94.9978,94.9503,94.9741,19600.0
2014-07-23 12:00:00,119.99,120.01,119.98,120.0,26900.0,94.9662,94.982,94.9583,94.9741,26900.0
2014-07-23 12:05:00,119.99,120.0,119.95,120.0,21200.0,94.9662,94.9741,94.9345,94.9741,21200.0
2014-07-23 12:10:00,119.98,120.0,119.57,119.8,24000.0,94.9583,94.9741,94.6338,94.8158,24000.0
2014-07-23 12:15:00,119.79,119.84,119.77,119.83,9200.0,94.8079,94.8475,94.7921,94.8395,9200.0
2014-07-23 12:20:00,119.83,120.0,119.7,119.95,24200.0,94.8395,94.9741,94.7367,94.9345,24200.0
2014-07-23 12:25:00,119.94,120.05,119.87,119.99,23600.0,94.9266,95.0137,94.8712,94.9662,23600.0
2014-07-23 12:30:00,119.97,120.04,119.88,120.0,40800.0,94.9503,95.0057,94.8791,94.9741,40800.0
2014-07-23 12:35:00,120.0,120.03,119.89,119.96,26500.0,94.9741,94.9978,94.887,94.9424,26500.0
2014-07-23 12:40:00,119.96,120.02,119.96,120.01,20800.0,94.9424,94.9899,94.9424,94.982,20800.0
2014-07-23 12:45:00,120.01,120.02,119.94,119.98,24100.0,94.982,94.9899,94.9266,94.9583,24100.0
2014-07-23 12:50:00,120.01,120.02,119.97,120.0,26800.0,94.982,94.9899,94.9503,94.9741,26800.0
2014-07-23 12:55:00,120.0,120.22,119.96,120.22,23400.0,94.9741,95.1482,94.9424,95.1482,23400.0
2014-07-23 13:00:00,120.21,120.29,119.97,120.01,20700.0,95.1403,95.2036,94.9503,94.982,20700.0
2014-07-23 13:05:00,120.02,120.15,120.02,120.15,13600.0,94.9899,95.0928,94.9899,95.0928,13600.0
2014-07-23 13:10:00,120.14,120.17,120.01,120.1,33300.0,95.0849,95.1086,94.982,95.0532,33300.0
2014-07-23 13:15:00,120.12,120.16,120.05,120.1,12100.0,95.0691,95.1007,95.0137,95.0532,12100.0
2014-07-23 13:20:00,120.1,120.1,119.93,120.01,81700.0,95.0532,95.0532,94.9187,94.982,81700.0
2014-07-23 13:25:00,120.05,120.06,119.97,120.05,15800.0,95.0137,95.0216,94.9503,95.0137,15800.0
2014-07-23 13:30:00,120.02,120.03,119.97,119.98,12700.0,94.9899,94.9978,94.9503,94.9583,12700.0
2014-07-23 13:35:00,119.99,120.01,119.97,120.0,8600.0,94.9662,94.982,94.9503,94.9741,8600.0
2014-07-23 13:40:00,120.0,120.03,119.88,120.01,14900.0,94.9741,94.9978,94.8791,94.982,14900.0
2014-07-23 13:45:00,119.98,120.13,119.94,120.12,70800.0,94.9583,95.077,94.9266,95.0691,70800.0
2014-07-23 13:50:00,120.11,120.45,120.11,120.45,12300.0,95.0611,95.3302,95.0611,95.3302,12300.0
2014-07-23 13:55:00,120.45,120.7,120.42,120.68,19800.0,95.3302,95.5281,95.3065,95.5123,19800.0
2014-07-23 14:00:00,120.67,120.67,120.51,120.56,8600.0,95.5044,95.5044,95.3777,95.4173,8600.0
2014-07-23 14:05:00,120.53,120.58,120.51,120.55,8200.0,95.3936,95.4331,95.3777,95.4094,8200.0
2014-07-23 14:10:00,120.56,120.56,120.45,120.46,11800.0,95.4173,95.4173,95.3302,95.3382,11800.0
2014-07-23 14:15:00,120.46,120.61,120.46,120.56,119000.0,95.3382,95.4569,95.3382,95.4173,119000.0
2014-07-23 14:20:00,120.56,120.67,120.39,120.42,69900.0,95.4173,95.5044,95.2828,95.3065,69900.0
2014-07-23 14:25:00,120.43,120.6,120.42,120.6,42100.0,95.3144,95.449,95.3065,95.449,42100.0
2014-07-23 14:30:00,120.63,120.66,120.47,120.51,34000.0,95.4727,95.4964,95.3461,95.3777,34000.0
2014-07-23 14:35:00,120.51,120.54,120.45,120.53,19200.0,95.3777,95.4015,95.3302,95.3936,19200.0
2014-07-23 14:40:00,120.54,120.54,120.46,120.53,19200.0,95.4015,95.4015,95.3382,95.3936,19200.0
2014-07-23 14:45:00,120.53,120.53,120.46,120.5,20700.0,95.3936,95.3936,95.3382,95.3698,20700.0
2014-07-23 14:50:00,120.49,120.52,120.47,120.5,25700.0,95.3619,95.3856,95.3461,95.3698,25700.0
2014-07-23 14:55:00,120.49,120.62,120.49,120.61,32900.0,95.3619,95.4648,95.3619,95.4569,32900.0
2014-07-23 15:00:00,120.61,120.73,120.56,120.7,49400.0,95.4569,95.5518,95.4173,95.5281,49400.0
2014-07-23 15:05:00,120.7,120.73,120.56,120.56,58700.0,95.5281,95.5518,95.4173,95.4173,58700.0
2014-07-23 15:10:00,120.57,120.61,120.53,120.57,32400.0,95.4252,95.4569,95.3936,95.4252,32400.0
2014-07-23 15:15:00,120.57,120.62,120.57,120.6,26100.0,95.4252,95.4648,95.4252,95.449,26100.0
2014-07-23 15:20:00,120.6,120.73,120.6,120.7,32500.0,95.449,95.5518,95.449,95.5281,32500.0
2014-07-23 15:25:00,120.7,120.78,120.7,120.73,27300.0,95.5281,95.5914,95.5281,95.5518,27300.0
2014-07-23 15:30:00,120.73,120.87,120.71,120.77,64900.0,95.5518,95.6626,95.536,95.5835,64900.0
2014-07-23 15:35:00,120.78,120.78,120.64,120.71,31100.0,95.5914,95.5914,95.4806,95.536,31100.0
2014-07-23 15:40:00,120.72,120.77,120.71,120.74,32300.0,95.5439,95.5835,95.536,95.5598,32300.0
2014-07-23 15:45:00,120.74,120.78,120.67,120.78,41100.0,95.5598,95.5914,95.5044,95.5914,41100.0
2014-07-23 15:50:00,120.77,120.89,120.76,120.88,60500.0,95.5835,95.6785,95.5756,95.6706,60500.0
2014-07-23 15:55:00,120.87,120.87,120.73,120.75,89600.0,95.6626,95.6626,95.5518,95.5677,89600.0
2014-07-24 09:30:00,120.72,121.06,120.65,120.95,34300.0,95.5439,95.813,95.4885,95.726,34300.0
2014-07-24 09:35:00,121.06,121.26,120.94,121.22,22900.0,95.813,95.9713,95.718,95.9397,22900.0
2014-07-24 09:40:00,121.27,121.28,121.05,121.13,52100.0,95.9792,95.9871,95.8051,95.8684,52100.0
2014-07-24 09:45:00,121.17,121.42,121.14,121.27,17000.0,95.9001,96.0979,95.8763,95.9792,17000.0
2014-07-24 09:50:00,121.33,121.45,121.27,121.27,18000.0,96.0267,96.1217,95.9792,95.9792,18000.0
2014-07-24 09:55:00,121.28,121.37,121.22,121.33,29800.0,95.9871,96.0584,95.9397,96.0267,29800.0
2014-07-24 10:00:00,121.38,121.63,121.29,121.52,34000.0,96.0663,96.2642,95.9951,96.1771,34000.0
2014-07-24 10:05:00,121.49,121.57,121.4,121.45,13000.0,96.1533,96.2167,96.0821,96.1217,13000.0
2014-07-24 10:10:00,121.43,121.43,121.27,121.38,18400.0,96.1059,96.1059,95.9792,96.0663,18400.0
2014-07-24 10:15:00,121.37,121.38,121.16,121.19,18700.0,96.0584,96.0663,95.8922,95.9159,18700.0
2014-07-24 10:20:00,121.22,121.27,121.19,121.23,17000.0,95.9397,95.9792,95.9159,95.9476,17000.0
2014-07-24 10:25:00,121.23,121.37,121.22,121.31,18300.0,95.9476,96.0584,95.9397,96.0109,18300.0
2014-07-24 10:30:00,121.32,121.41,121.27,121.38,14500.0,96.0188,96.09,95.9792,96.0663,14500.0
2014-07-24 10:35:00,121.41,121.42,121.3,121.3,14000.0,96.09,96.0979,96.003,96.003,14000.0
2014-07-24 10:40:00,121.32,121.35,121.03,121.15,78300.0,96.0188,96.0425,95.7893,95.8843,78300.0
2014-07-24 10:45:00,121.15,121.22,121.09,121.16,15000.0,95.8843,95.9397,95.8368,95.8922,15000.0
2014-07-24 10:50:00,121.15,121.15,121.04,121.04,13400.0,95.8843,95.8843,95.7972,95.7972,13400.0
2014-07-24 10:55:00,121.03,121.12,121.02,121.09,4900.0,95.7893,95.8605,95.7814,95.8368,4900.0
2014-07-24 11:00:00,121.12,121.36,121.07,121.36,56300.0,95.8605,96.0505,95.8209,96.0505,56300.0
2014-07-24 11:05:00,121.38,121.48,121.33,121.47,19400.0,96.0663,96.1454,96.0267,96.1375,19400.0
2014-07-24 11:10:00,121.48,121.6,121.45,121.55,16300.0,96.1454,96.2404,96.1217,96.2008,16300.0
2014-07-24 11:15:00,121.58,121.6,121.41,121.46,21200.0,96.2246,96.2404,96.09,96.1296,21200.0
2014-07-24 11:20:00,121.48,121.59,121.47,121.59,8600.0,96.1454,96.2325,96.1375,96.2325,8600.0
2014-07-24 11:25:00,121.56,121.69,121.5,121.67,12400.0,96.2087,96.3116,96.1613,96.2958,12400.0
2014-07-24 11:30:00,121.69,121.81,121.67,121.81,20700.0,96.3116,96.4066,96.2958,96.4066,20700.0
2014-07-24 11:35:00,121.82,121.93,121.82,121.87,18300.0,96.4145,96.5016,96.4145,96.4541,18300.0
2014-07-24 11:40:00,121.9,121.9,121.78,121.78,10800.0,96.4778,96.4778,96.3829,96.3829,10800.0
2014-07-24 11:45:00,121.77,121.9,121.73,121.86,17000.0,96.375,96.4778,96.3433,96.4462,17000.0
2014-07-24 11:50:00,121.85,121.86,121.66,121.74,7500.0,96.4383,96.4462,96.2879,96.3512,7500.0
2014-07-24 11:55:00,121.75,121.81,121.69,121.75,12000.0,96.3591,96.4066,96.3116,96.3591,12000.0
2014-07-24 12:00:00,121.75,121.77,121.65,121.68,8000.0,96.3591,96.375,96.28,96.3037,8000.0
2014-07-24 12:05:00,121.65,121.68,121.63,121.67,8300.0,96.28,96.3037,96.2642,96.2958,8300.0
2014-07-24 12:10:00,121.68,121.73,121.64,121.67,10300.0,96.3037,96.3433,96.2721,96.2958,10300.0
2014-07-24 12:15:00,121.68,121.68,121.65,121.66,4700.0,96.3037,96.3037,96.28,96.2879,4700.0
2014-07-24 12:20:00,121.66,121.71,121.56,121.59,13000.0,96.2879,96.3275,96.2087,96.2325,13000.0
2014-07-24 12:25:00,121.59,121.64,121.57,121.62,7900.0,96.2325,96.2721,96.2167,96.2562,7900.0
2014-07-24 12:30:00,121.62,121.72,121.51,121.59,28700.0,96.2562,96.3354,96.1692,96.2325,28700.0
2014-07-24 12:35:00,121.61,121.65,121.56,121.59,11900.0,96.2483,96.28,96.2087,96.2325,11900.0
2014-07-24 12:40:00,121.61,121.69,121.58,121.66,6700.0,96.2483,96.3116,96.2246,96.2879,6700.0
2014-07-24 12:45:00,121.67,121.73,121.65,121.7,16600.0,96.2958,96.3433,96.28,96.3196,16600.0
2014-07-24 12:50:00,121.7,121.73,121.62,121.67,13400.0,96.3196,96.3433,96.2562,96.2958,13400.0
2014-07-24 12:55:00,121.69,121.76,121.64,121.72,8300.0,96.3116,96.367,96.2721,96.3354,8300.0
2014-07-24 13:00:00,121.73,121.73,121.43,121.44,12700.0,96.3433,96.3433,96.1059,96.1138,12700.0
2014-07-24 13:05:00,121.43,121.45,121.26,121.29,8300.0,96.1059,96.1217,95.9713,95.9951,8300.0
2014-07-24 13:10:00,121.35,121.41,121.33,121.39,8600.0,96.0425,96.09,96.0267,96.0742,8600.0
2014-07-24 13:15:00,121.37,121.46,121.37,121.42,9800.0,96.0584,96.1296,96.0584,96.0979,9800.0
2014-07-24 13:20:00,121.41,121.5,121.41,121.44,10600.0,96.09,96.1613,96.09,96.1138,10600.0
2014-07-24 13:25:00,121.44,121.57,121.44,121.53,8700.0,96.1138,96.2167,96.1138,96.185,8700.0
2014-07-24 13:30:00,121.56,121.64,121.49,121.53,23100.0,96.2087,96.2721,96.1533,96.185,23100.0
2014-07-24 13:35:00,121.53,121.76,121.53,121.74,42400.0,96.185,96.367,96.185,96.3512,42400.0
2014-07-24 13:40:00,121.74,121.82,121.74,121.78,9100.0,96.3512,96.4145,96.3512,96.3829,9100.0
2014-07-24 13:45:00,121.77,121.79,121.66,121.69,13800.0,96.375,96.3908,96.2879,96.3116,13800.0
2014-07-24 13:50:00,121.73,121.79,121.64,121.64,12800.0,96.3433,96.3908,96.2721,96.2721,12800.0
2014-07-24 13:55:00,121.63,121.78,121.58,121.77,12000.0,96.2642,96.3829,96.2246,96.375,12000.0
2014-07-24 14:00:00,121.76,121.76,121.66,121.69,13100.0,96.367,96.367,96.2879,96.3116,13100.0
2014-07-24 14:05:00,121.69,121.77,121.67,121.74,9800.0,96.3116,96.375,96.2958,96.3512,9800.0
2014-07-24 14:10:00,121.75,121.77,121.67,121.74,13200.0,96.3591,96.375,96.2958,96.3512,13200.0
2014-07-24 14:15:00,121.75,121.78,121.69,121.7,8900.0,96.3591,96.3829,96.3116,96.3196,8900.0
2014-07-24 14:20:00,121.69,121.73,121.63,121.72,8500.0,96.3116,96.3433,96.2642,96.3354,8500.0
2014-07-24 14:25:00,121.71,121.82,121.71,121.81,12200.0,96.3275,96.4145,96.3275,96.4066,12200.0
2014-07-24 14:30:00,121.8,121.82,121.64,121.64,16200.0,96.3987,96.4145,96.2721,96.2721,16200.0
2014-07-24 14:35:00,121.65,121.65,121.49,121.55,14900.0,96.28,96.28,96.1533,96.2008,14900.0
2014-07-24 14:40:00,121.5,121.59,121.49,121.5,12100.0,96.1613,96.2325,96.1533,96.1613,12100.0
2014-07-24 14:45:00,121.5,121.52,121.37,121.37,41400.0,96.1613,96.1771,96.0584,96.0584,41400.0
2014-07-24 14:50:00,121.37,121.5,121.3,121.5,14300.0,96.0584,96.1613,96.003,96.1613,14300.0
2014-07-24 14:55:00,121.51,121.64,121.51,121.58,16800.0,96.1692,96.2721,96.1692,96.2246,16800.0
2014-07-24 15:00:00,121.58,121.61,121.52,121.61,21100.0,96.2246,96.2483,96.1771,96.2483,21100.0
2014-07-24 15:05:00,121.6,121.6,121.49,121.53,18800.0,96.2404,96.2404,96.1533,96.185,18800.0
2014-07-24 15:10:00,121.54,121.54,121.44,121.48,18700.0,96.1929,96.1929,96.1138,96.1454,18700.0
2014-07-24 15:15:00,121.48,121.52,121.32,121.32,45800.0,96.1454,96.1771,96.0188,96.0188,45800.0
2014-07-24 15:20:00,121.31,121.34,121.05,121.08,86600.0,96.0109,96.0346,95.8051,95.8289,86600.0
2014-07-24 15:25:00,121.1,121.18,121.08,121.09,28500.0,95.8447,95.908,95.8289,95.8368,28500.0
2014-07-24 15:30:00,121.09,121.47,121.09,121.46,41100.0,95.8368,96.1375,95.8368,96.1296,41100.0
2014-07-24 15:35:00,121.46,121.56,121.38,121.47,24900.0,96.1296,96.2087,96.0663,96.1375,24900.0
2014-07-24 15:40:00,121.45,121.64,121.45,121.63,19700.0,96.1217,96.2721,96.1217,96.2642,19700.0
2014-07-24 15:45:00,121.62,121.68,121.53,121.67,33700.0,96.2562,96.3037,96.185,96.2958,33700.0
2014-07-24 15:50:00,121.67,121.68,121.48,121.48,49600.0,96.2958,96.3037,96.1454,96.1454,49600.0
2014-07-24 15:55:00,121.47,121.57,121.46,121.51,75200.0,96.1375,96.2167,96.1296,96.1692,75200.0
2014-07-25 09:30:00,120.96,121.7,120.86,121.69,51400.0,95.7339,96.3196,95.6547,96.3116,51400.0
2014-07-25 09:35:00,121.59,121.66,121.37,121.37,9400.0,96.2325,96.2879,96.0584,96.0584,9400.0
2014-07-25 09:40:00,121.37,121.54,121.2,121.37,16800.0,96.0584,96.1929,95.9238,96.0584,16800.0
2014-07-25 09:45:00,121.36,121.45,121.24,121.39,16200.0,96.0505,96.1217,95.9555,96.0742,16200.0
2014-07-25 09:50:00,121.4,121.8,121.39,121.79,8800.0,96.0821,96.3987,96.0742,96.3908,8800.0
2014-07-25 09:55:00,121.82,121.88,121.72,121.76,16800.0,96.4145,96.462,96.3354,96.367,16800.0
2014-07-25 10:00:00,121.79,121.82,121.69,121.76,6900.0,96.3908,96.4145,96.3116,96.367,6900.0
2014-07-25 10:05:00,121.77,121.79,121.64,121.71,9400.0,96.375,96.3908,96.2721,96.3275,9400.0
2014-07-25 10:10:00,121.71,121.78,121.67,121.67,6400.0,96.3275,96.3829,96.2958,96.2958,6400.0
2014-07-25 10:15:00,121.72,121.85,121.66,121.85,5900.0,96.3354,96.4383,96.2879,96.4383,5900.0
2014-07-25 10:20:00,121.87,122.04,121.85,122.03,17400.0,96.4541,96.5886,96.4383,96.5807,17400.0
2014-07-25 10:25:00,122.04,122.04,121.94,122.0,16800.0,96.5886,96.5886,96.5095,96.557,16800.0
2014-07-25 10:30:00,122.0,122.07,121.98,122.03,21000.0,96.557,96.6124,96.5412,96.5807,21000.0
2014-07-25 10:35:00,122.06,122.08,122.0,122.05,23200.0,96.6045,96.6203,96.557,96.5966,23200.0
2014-07-25 10:40:00,122.01,122.06,121.97,122.06,23000.0,96.5649,96.6045,96.5332,96.6045,23000.0
2014-07-25 10:45:00,122.07,122.17,122.06,122.14,11300.0,96.6124,96.6915,96.6045,96.6678,11300.0
2014-07-25 10:50:00,122.14,122.14,121.96,122.01,10700.0,96.6678,96.6678,96.5253,96.5649,10700.0
2014-07-25 10:55:00,122.01,122.06,121.86,121.91,9800.0,96.5649,96.6045,96.4462,96.4858,9800.0
2014-07-25 11:00:00,121.92,121.92,121.69,121.83,10800.0,96.4937,96.4937,96.3116,96.4224,10800.0
2014-07-25 11:05:00,121.83,121.92,121.79,121.92,23200.0,96.4224,96.4937,96.3908,96.4937,23200.0
2014-07-25 11:10:00,121.92,121.93,121.82,121.92,16700.0,96.4937,96.5016,96.4145,96.4937,16700.0
2014-07-25 11:15:00,121.91,121.91,121.8,121.88,18500.0,96.4858,96.4858,96.3987,96.462,18500.0
2014-07-25 11:20:00,121.84,121.88,121.7,121.73,10800.0,96.4304,96.462,96.3196,96.3433,10800.0
2014-07-25 11:25:00,121.73,121.74,121.57,121.57,14800.0,96.3433,96.3512,96.2167,96.2167,14800.0
2014-07-25 11:30:00,121.57,121.79,121.55,121.72,13200.0,96.2167,96.3908,96.2008,96.3354,13200.0
2014-07-25 11:35:00,121.7,121.72,121.61,121.66,6600.0,96.3196,96.3354,96.2483,96.2879,6600.0
2014-07-25 11:40:00,121.65,121.65,121.57,121.63,4300.0,96.28,96.28,96.2167,96.2642,4300.0
2014-07-25 11:45:00,121.65,121.7,121.6,121.6,10500.0,96.28,96.3196,96.2404,96.2404,10500.0
2014-07-25 11:50:00,121.67,121.67,121.57,121.62,3800.0,96.2958,96.2958,96.2167,96.2562,3800.0
2014-07-25 11:55:00,121.58,121.67,121.58,121.67,7500.0,96.2246,96.2958,96.2246,96.2958,7500.0
2014-07-25 12:00:00,121.67,121.69,121.58,121.65,4300.0,96.2958,96.3116,96.2246,96.28,4300.0
2014-07-25 12:05:00,121.67,121.79,121.66,121.76,4100.0,96.2958,96.3908,96.2879,96.367,4100.0
2014-07-25 12:10:00,121.79,121.79,121.6,121.62,6200.0,96.3908,96.3908,96.2404,96.2562,6200.0
2014-07-25 12:15:00,121.57,121.64,121.53,121.54,10500.0,96.2167,96.2721,96.185,96.1929,10500.0
2014-07-25 12:20:00,121.52,121.55,121.48,121.51,5200.0,96.1771,96.2008,96.1454,96.1692,5200.0
2014-07-25 12:25:00,121.53,121.54,121.42,121.42,12500.0,96.185,96.1929,96.0979,96.0979,12500.0
2014-07-25 12:30:00,121.39,121.49,121.34,121.45,11800.0,96.0742,96.1533,96.0346,96.1217,11800.0
2014-07-25 12:35:00,121.44,121.49,121.44,121.48,10800.0,96.1138,96.1533,96.1138,96.1454,10800.0
2014-07-25 12:40:00,121.47,121.47,121.44,121.46,14300.0,96.1375,96.1375,96.1138,96.1296,14300.0
2014-07-25 12:45:00,121.47,121.6,121.44,121.6,9700.0,96.1375,96.2404,96.1138,96.2404,9700.0
2014-07-25 12:50:00,121.6,121.68,121.55,121.59,15000.0,96.2404,96.3037,96.2008,96.2325,15000.0
2014-07-25 12:55:00,121.58,121.61,121.56,121.61,5300.0,96.2246,96.2483,96.2087,96.2483,5300.0
2014-07-25 13:00:00,121.61,121.66,121.45,121.66,20100.0,96.2483,96.2879,96.1217,96.2879,20100.0
2014-07-25 13:05:00,121.68,121.68,121.62,121.67,5400.0,96.3037,96.3037,96.2562,96.2958,5400.0
2014-07-25 13:10:00,121.66,121.66,121.55,121.58,7900.0,96.2879,96.2879,96.2008,96.2246,7900.0
2014-07-25 13:15:00,121.59,121.59,121.48,121.55,6100.0,96.2325,96.2325,96.1454,96.2008,6100.0
2014-07-25 13:20:00,121.54,121.58,121.47,121.55,14100.0,96.1929,96.2246,96.1375,96.2008,14100.0
2014-07-25 13:25:00,121.55,121.55,121.44,121.49,5800.0,96.2008,96.2008,96.1138,96.1533,5800.0
2014-07-25 13:30:00,121.46,121.48,121.37,121.38,10500.0,96.1296,96.1454,96.0584,96.0663,10500.0
2014-07-25 13:35:00,121.4,121.47,121.36,121.41,10100.0,96.0821,96.1375,96.0505,96.09,10100.0
2014-07-25 13:40:00,121.41,121.44,121.34,121.37,17700.0,96.09,96.1138,96.0346,96.0584,17700.0
2014-07-25 13:45:00,121.38,121.52,121.37,121.52,7900.0,96.0663,96.1771,96.0584,96.1771,7900.0
2014-07-25 13:50:00,121.53,121.53,121.41,121.43,12500.0,96.185,96.185,96.09,96.1059,12500.0
2014-07-25 13:55:00,121.43,121.48,121.34,121.36,8100.0,96.1059,96.1454,96.0346,96.0505,8100.0
2014-07-25 14:00:00,121.36,121.36,121.28,121.32,6600.0,96.0505,96.0505,95.9871,96.0188,6600.0
2014-07-25 14:05:00,121.32,121.36,121.22,121.27,8400.0,96.0188,96.0505,95.9397,95.9792,8400.0
2014-07-25 14:10:00,121.26,121.29,121.19,121.2,8700.0,95.9713,95.9951,95.9159,95.9238,8700.0
2014-07-25 14:15:00,121.18,121.3,121.15,121.26,6400.0,95.908,96.003,95.8843,95.9713,6400.0
2014-07-25 14:20:00,121.24,121.3,121.24,121.26,6300.0,95.9555,96.003,95.9555,95.9713,6300.0
2014-07-25 14:25:00,121.29,121.38,121.26,121.37,5400.0,95.9951,96.0663,95.9713,96.0584,5400.0
2014-07-25 14:30:00,121.37,121.43,121.35,121.38,7700.0,96.0584,96.1059,96.0425,96.0663,7700.0
2014-07-25 14:35:00,121.39,121.39,121.28,121.35,6400.0,96.0742,96.0742,95.9871,96.0425,6400.0
2014-07-25 14:40:00,121.35,121.43,121.35,121.42,5900.0,96.0425,96.1059,96.0425,96.0979,5900.0
2014-07-25 14:45:00,121.44,121.51,121.43,121.46,6800.0,96.1138,96.1692,96.1059,96.1296,6800.0
2014-07-25 14:50:00,121.47,121.48,121.28,121.3,11600.0,96.1375,96.1454,95.9871,96.003,11600.0
2014-07-25 14:55:00,121.3,121.39,121.29,121.38,8100.0,96.003,96.0742,95.9951,96.0663,8100.0
2014-07-25 15:00:00,121.38,121.4,121.28,121.29,9000.0,96.0663,96.0821,95.9871,95.9951,9000.0
2014-07-25 15:05:00,121.29,121.33,121.27,121.31,8100.0,95.9951,96.0267,95.9792,96.0109,8100.0
2014-07-25 15:10:00,121.32,121.34,121.21,121.21,10300.0,96.0188,96.0346,95.9317,95.9317,10300.0
2014-07-25 15:15:00,121.18,121.26,121.17,121.25,24700.0,95.908,95.9713,95.9001,95.9634,24700.0
2014-07-25 15:20:00,121.25,121.33,121.2,121.2,22300.0,95.9634,96.0267,95.9238,95.9238,22300.0
2014-07-25 15:25:00,121.2,121.23,121.18,121.22,15200.0,95.9238,95.9476,95.908,95.9397,15200.0
2014-07-25 15:30:00,121.23,121.23,121.11,121.12,12700.0,95.9476,95.9476,95.8526,95.8605,12700.0
2014-07-25 15:35:00,121.12,121.16,121.07,121.07,16400.0,95.8605,95.8922,95.8209,95.8209,16400.0
2014-07-25 15:40:00,121.08,121.16,121.05,121.13,28800.0,95.8289,95.8922,95.8051,95.8684,28800.0
2014-07-25 15:45:00,121.12,121.23,121.11,121.23,24600.0,95.8605,95.9476,95.8526,95.9476,24600.0
2014-07-25 15:50:00,121.23,121.23,121.1,121.16,39000.0,95.9476,95.9476,95.8447,95.8922,39000.0
2014-07-25 15:55:00,121.15,121.17,121.09,121.15,55700.0,95.8843,95.9001,95.8368,95.8843,55700.0
2014-07-28 09:30:00,120.71,121.11,120.38,120.52,40800.0,95.536,95.8526,95.2748,95.3856,40800.0
2014-07-28 09:35:00,120.6,121.03,120.53,120.53,12600.0,95.449,95.7893,95.3936,95.3936,12600.0
2014-07-28 09:40:00,120.52,120.54,119.91,119.98,32000.0,95.3856,95.4015,94.9029,94.9583,32000.0
2014-07-28 09:45:00,119.92,120.01,119.76,119.86,19500.0,94.9108,94.982,94.7841,94.8633,19500.0
2014-07-28 09:50:00,119.85,120.0,119.71,120.0,18300.0,94.8554,94.9741,94.7446,94.9741,18300.0
2014-07-28 09:55:00,120.0,120.22,119.94,120.19,12500.0,94.9741,95.1482,94.9266,95.1245,12500.0
2014-07-28 10:00:00,120.22,120.24,119.91,120.01,22300.0,95.1482,95.164,94.9029,94.982,22300.0
2014-07-28 10:05:00,120.08,120.17,120.0,120.03,10900.0,95.0374,95.1086,94.9741,94.9978,10900.0
2014-07-28 10:10:00,119.98,120.39,119.94,120.28,22300.0,94.9583,95.2828,94.9266,95.1957,22300.0
2014-07-28 10:15:00,120.33,120.33,119.94,120.05,20700.0,95.2353,95.2353,94.9266,95.0137,20700.0
2014-07-28 10:20:00,120.07,120.16,120.05,120.12,9700.0,95.0295,95.1007,95.0137,95.0691,9700.0
2014-07-28 10:25:00,120.15,120.36,120.15,120.28,15500.0,95.0928,95.259,95.0928,95.1957,15500.0
2014-07-28 10:30:00,120.24,120.35,120.22,120.26,13900.0,95.164,95.2511,95.1482,95.1799,13900.0
2014-07-28 10:35:00,120.25,120.42,120.19,120.38,10000.0,95.1719,95.3065,95.1245,95.2748,10000.0
2014-07-28 10:40:00,120.42,120.48,120.24,120.48,24700.0,95.3065,95.354,95.164,95.354,24700.0
2014-07-28 10:45:00,120.45,120.51,120.42,120.46,14100.0,95.3302,95.3777,95.3065,95.3382,14100.0
2014-07-28 10:50:00,120.43,120.54,120.43,120.49,9200.0,95.3144,95.4015,95.3144,95.3619,9200.0
2014-07-28 10:55:00,120.53,120.61,120.46,120.46,10100.0,95.3936,95.4569,95.3382,95.3382,10100.0
2014-07-28 11:00:00,120.45,120.61,120.43,120.6,8400.0,95.3302,95.4569,95.3144,95.449,8400.0
2014-07-28 11:05:00,120.57,120.63,120.54,120.63,6500.0,95.4252,95.4727,95.4015,95.4727,6500.0
2014-07-28 11:10:00,120.63,120.74,120.63,120.67,13100.0,95.4727,95.5598,95.4727,95.5044,13100.0
2014-07-28 11:15:00,120.67,120.67,120.55,120.63,5800.0,95.5044,95.5044,95.4094,95.4727,5800.0
2014-07-28 11:20:00,120.63,120.69,120.48,120.48,8500.0,95.4727,95.5202,95.354,95.354,8500.0
2014-07-28 11:25:00,120.49,120.66,120.49,120.63,7400.0,95.3619,95.4964,95.3619,95.4727,7400.0
2014-07-28 11:30:00,120.63,120.68,120.54,120.61,17800.0,95.4727,95.5123,95.4015,95.4569,17800.0
2014-07-28 11:35:00,120.59,120.69,120.56,120.59,28800.0,95.441,95.5202,95.4173,95.441,28800.0
2014-07-28 11:40:00,120.59,120.61,120.54,120.61,5400.0,95.441,95.4569,95.4015,95.4569,5400.0
2014-07-28 11:45:00,120.62,120.68,120.53,120.68,8600.0,95.4648,95.5123,95.3936,95.5123,8600.0
2014-07-28 11:50:00,120.7,120.84,120.7,120.74,5700.0,95.5281,95.6389,95.5281,95.5598,5700.0
2014-07-28 11:55:00,120.74,120.85,120.72,120.85,5900.0,95.5598,95.6468,95.5439,95.6468,5900.0
2014-07-28 12:00:00,120.86,120.92,120.84,120.9,6900.0,95.6547,95.7022,95.6389,95.6864,6900.0
2014-07-28 12:05:00,120.9,120.94,120.82,120.87,4100.0,95.6864,95.718,95.6231,95.6626,4100.0
2014-07-28 12:10:00,120.86,120.86,120.77,120.81,3400.0,95.6547,95.6547,95.5835,95.6152,3400.0
2014-07-28 12:15:00,120.82,120.87,120.81,120.83,3300.0,95.6231,95.6626,95.6152,95.631,3300.0
2014-07-28 12:20:00,120.84,120.87,120.82,120.87,4500.0,95.6389,95.6626,95.6231,95.6626,4500.0
2014-07-28 12:25:00,120.86,120.86,120.68,120.68,3200.0,95.6547,95.6547,95.5123,95.5123,3200.0
2014-07-28 12:30:00,120.68,120.79,120.67,120.77,4400.0,95.5123,95.5993,95.5044,95.5835,4400.0
2014-07-28 12:35:00,120.76,120.8,120.74,120.74,4600.0,95.5756,95.6072,95.5598,95.5598,4600.0
2014-07-28 12:40:00,120.75,120.83,120.7,120.83,5000.0,95.5677,95.631,95.5281,95.631,5000.0
2014-07-28 12:45:00,120.8,120.81,120.75,120.81,3400.0,95.6072,95.6152,95.5677,95.6152,3400.0
2014-07-28 12:50:00,120.81,120.9,120.8,120.83,11300.0,95.6152,95.6864,95.6072,95.631,11300.0
2014-07-28 12:55:00,120.83,120.88,120.78,120.87,3900.0,95.631,95.6706,95.5914,95.6626,3900.0
2014-07-28 13:00:00,120.85,120.85,120.71,120.77,4800.0,95.6468,95.6468,95.536,95.5835,4800.0
2014-07-28 13:05:00,120.77,120.8,120.64,120.66,13600.0,95.5835,95.6072,95.4806,95.4964,13600.0
2014-07-28 13:10:00,120.66,120.73,120.65,120.73,10400.0,95.4964,95.5518,95.4885,95.5518,10400.0
2014-07-28 13:15:00,120.74,120.79,120.73,120.73,11200.0,95.5598,95.5993,95.5518,95.5518,11200.0
2014-07-28 13:20:00,120.72,120.79,120.68,120.79,21100.0,95.5439,95.5993,95.5123,95.5993,21100.0
2014-07-28 13:25:00,120.81,120.83,120.76,120.77,11200.0,95.6152,95.631,95.5756,95.5835,11200.0
2014-07-28 13:30:00,120.78,120.88,120.77,120.84,18400.0,95.5914,95.6706,95.5835,95.6389,18400.0
2014-07-28 13:35:00,120.86,120.96,120.78,120.94,30200.0,95.6547,95.7339,95.5914,95.718,30200.0
2014-07-28 13:40:00,120.96,121.07,120.96,121.03,6600.0,95.7339,95.8209,95.7339,95.7893,6600.0
2014-07-28 13:45:00,121.02,121.05,120.96,121.01,6400.0,95.7814,95.8051,95.7339,95.7735,6400.0
2014-07-28 13:50:00,121.01,121.02,120.97,120.97,6900.0,95.7735,95.7814,95.7418,95.7418,6900.0
2014-07-28 13:55:00,120.96,121.0,120.93,121.0,6600.0,95.7339,95.7655,95.7101,95.7655,6600.0
2014-07-28 14:00:00,121.01,121.02,120.93,120.93,11100.0,95.7735,95.7814,95.7101,95.7101,11100.0
2014-07-28 14:05:00,120.94,120.96,120.91,120.96,7700.0,95.718,95.7339,95.6943,95.7339,7700.0
2014-07-28 14:10:00,120.97,120.98,120.9,120.9,8000.0,95.7418,95.7497,95.6864,95.6864,8000.0
2014-07-28 14:15:00,120.9,120.95,120.9,120.94,11100.0,95.6864,95.726,95.6864,95.718,11100.0
2014-07-28 14:20:00,120.94,120.94,120.8,120.82,12600.0,95.718,95.718,95.6072,95.6231,12600.0
2014-07-28 14:25:00,120.83,120.86,120.73,120.73,9500.0,95.631,95.6547,95.5518,95.5518,9500.0
2014-07-28 14:30:00,120.77,120.77,120.67,120.72,6000.0,95.5835,95.5835,95.5044,95.5439,6000.0
2014-07-28 14:35:00,120.71,120.71,120.61,120.64,6200.0,95.536,95.536,95.4569,95.4806,6200.0
2014-07-28 14:40:00,120.63,120.63,120.5,120.53,10100.0,95.4727,95.4727,95.3698,95.3936,10100.0
2014-07-28 14:45:00,120.52,120.65,120.52,120.65,5700.0,95.3856,95.4885,95.3856,95.4885,5700.0
2014-07-28 14:50:00,120.64,120.72,120.59,120.59,7300.0,95.4806,95.5439,95.441,95.441,7300.0
2014-07-28 14:55:00,120.59,120.66,120.57,120.65,8300.0,95.441,95.4964,95.4252,95.4885,8300.0
2014-07-28 15:00:00,120.64,120.68,120.62,120.64,6400.0,95.4806,95.5123,95.4648,95.4806,6400.0
2014-07-28 15:05:00,120.64,120.69,120.6,120.64,17000.0,95.4806,95.5202,95.449,95.4806,17000.0
2014-07-28 15:10:00,120.66,120.71,120.61,120.7,10900.0,95.4964,95.536,95.4569,95.5281,10900.0
2014-07-28 15:15:00,120.7,120.7,120.58,120.59,14800.0,95.5281,95.5281,95.4331,95.441,14800.0
2014-07-28 15:20:00,120.61,120.65,120.61,120.63,12800.0,95.4569,95.4885,95.4569,95.4727,12800.0
2014-07-28 15:25:00,120.63,120.7,120.6,120.66,15800.0,95.4727,95.5281,95.449,95.4964,15800.0
2014-07-28 15:30:00,120.67,120.7,120.65,120.66,9000.0,95.5044,95.5281,95.4885,95.4964,9000.0
2014-07-28 15:35:00,120.66,120.66,120.55,120.57,20700.0,95.4964,95.4964,95.4094,95.4252,20700.0
2014-07-28 15:40:00,120.57,120.64,120.56,120.64,18500.0,95.4252,95.4806,95.4173,95.4806,18500.0
2014-07-28 15:45:00,120.62,120.63,120.54,120.54,24700.0,95.4648,95.4727,95.4015,95.4015,24700.0
2014-07-28 15:50:00,120.53,120.53,120.44,120.46,37400.0,95.3936,95.3936,95.3223,95.3382,37400.0
2014-07-28 15:55:00,120.46,120.52,120.44,120.49,48000.0,95.3382,95.3856,95.3223,95.3619,48000.0
2014-07-29 09:30:00,120.48,120.7,120.37,120.41,33400.0,95.354,95.5281,95.2669,95.2986,33400.0
2014-07-29 09:35:00,120.4,120.54,120.31,120.32,9400.0,95.2907,95.4015,95.2194,95.2273,9400.0
2014-07-29 09:40:00,120.37,120.37,120.16,120.35,8500.0,95.2669,95.2669,95.1007,95.2511,8500.0
2014-07-29 09:45:00,120.4,120.41,120.17,120.37,18700.0,95.2907,95.2986,95.1086,95.2669,18700.0
2014-07-29 09:50:00,120.37,120.39,120.27,120.34,12800.0,95.2669,95.2828,95.1878,95.2432,12800.0
2014-07-29 09:55:00,120.38,120.43,120.23,120.27,25900.0,95.2748,95.3144,95.1561,95.1878,25900.0
2014-07-29 10:00:00,120.25,120.39,120.19,120.33,9200.0,95.1719,95.2828,95.1245,95.2353,9200.0
2014-07-29 10:05:00,120.32,120.48,120.24,120.42,24600.0,95.2273,95.354,95.164,95.3065,24600.0
2014-07-29 10:10:00,120.42,120.54,120.37,120.54,17900.0,95.3065,95.4015,95.2669,95.4015,17900.0
2014-07-29 10:15:00,120.51,120.57,120.36,120.46,8300.0,95.3777,95.4252,95.259,95.3382,8300.0
2014-07-29 10:20:00,120.49,120.49,120.34,120.37,5400.0,95.3619,95.3619,95.2432,95.2669,5400.0
2014-07-29 10:25:00,120.4,120.4,120.27,120.37,13700.0,95.2907,95.2907,95.1878,95.2669,13700.0
2014-07-29 10:30:00,120.37,120.38,120.29,120.37,4700.0,95.2669,95.2748,95.2036,95.2669,4700.0
2014-07-29 10:35:00,120.35,120.37,120.2,120.23,10200.0,95.2511,95.2669,95.1324,95.1561,10200.0
2014-07-29 10:40:00,120.21,120.37,120.21,120.37,7000.0,95.1403,95.2669,95.1403,95.2669,7000.0
2014-07-29 10:45:00,120.39,120.39,120.2,120.2,7300.0,95.2828,95.2828,95.1324,95.1324,7300.0
2014-07-29 10:50:00,120.21,120.23,119.93,120.01,19100.0,95.1403,95.1561,94.9187,94.982,19100.0
2014-07-29 10:55:00,120.03,120.06,119.93,120.0,5900.0,94.9978,95.0216,94.9187,94.9741,5900.0
2014-07-29 11:00:00,119.98,119.98,119.75,119.75,10200.0,94.9583,94.9583,94.7762,94.7762,10200.0
2014-07-29 11:05:00,119.78,119.83,119.41,119.46,16900.0,94.8,94.8395,94.5071,94.5467,16900.0
2014-07-29 11:10:00,119.42,119.62,119.35,119.58,14000.0,94.515,94.6733,94.4596,94.6417,14000.0
2014-07-29 11:15:00,119.56,119.7,119.56,119.56,6900.0,94.6258,94.7367,94.6258,94.6258,6900.0
2014-07-29 11:20:00,119.56,119.58,119.49,119.58,8900.0,94.6258,94.6417,94.5704,94.6417,8900.0
2014-07-29 11:25:00,119.59,119.71,119.55,119.57,8800.0,94.6496,94.7446,94.6179,94.6338,8800.0
2014-07-29 11:30:00,119.53,119.62,119.45,119.45,8800.0,94.6021,94.6733,94.5388,94.5388,8800.0
2014-07-29 11:35:00,119.42,119.51,119.39,119.46,5300.0,94.515,94.5863,94.4913,94.5467,5300.0
2014-07-29 11:40:00,119.42,119.49,119.38,119.47,5300.0,94.515,94.5704,94.4834,94.5546,5300.0
2014-07-29 11:45:00,119.49,119.57,119.49,119.53,4400.0,94.5704,94.6338,94.5704,94.6021,4400.0
2014-07-29 11:50:00,119.54,119.68,119.54,119.67,10100.0,94.61,94.7208,94.61,94.7129,10100.0
2014-07-29 11:55:00,119.67,119.9,119.64,119.83,14100.0,94.7129,94.8949,94.6892,94.8395,14100.0
2014-07-29 12:00:00,119.83,119.83,119.76,119.76,5100.0,94.8395,94.8395,94.7841,94.7841,5100.0
2014-07-29 12:05:00,119.75,119.78,119.72,119.72,4400.0,94.7762,94.8,94.7525,94.7525,4400.0
2014-07-29 12:10:00,119.71,119.72,119.67,119.71,5900.0,94.7446,94.7525,94.7129,94.7446,5900.0
2014-07-29 12:15:00,119.74,119.74,119.61,119.64,3000.0,94.7683,94.7683,94.6654,94.6892,3000.0
2014-07-29 12:20:00,119.64,119.76,119.63,119.76,3500.0,94.6892,94.7841,94.6812,94.7841,3500.0
2014-07-29 12:25:00,119.81,119.84,119.8,119.84,3400.0,94.8237,94.8475,94.8158,94.8475,3400.0
2014-07-29 12:30:00,119.85,119.89,119.83,119.89,3400.0,94.8554,94.887,94.8395,94.887,3400.0
2014-07-29 12:35:00,119.9,119.97,119.9,119.96,3300.0,94.8949,94.9503,94.8949,94.9424,3300.0
2014-07-29 12:40:00,120.01,120.06,120.0,120.01,5800.0,94.982,95.0216,94.9741,94.982,5800.0
2014-07-29 12:45:00,120.03,120.13,120.02,120.1,5600.0,94.9978,95.077,94.9899,95.0532,5600.0
2014-07-29 12:50:00,120.12,120.14,120.06,120.06,3100.0,95.0691,95.0849,95.0216,95.0216,3100.0
2014-07-29 12:55:00,120.05,120.05,119.96,119.99,3200.0,95.0137,95.0137,94.9424,94.9662,3200.0
2014-07-29 13:00:00,120.04,120.04,119.91,120.02,4600.0,95.0057,95.0057,94.9029,94.9899,4600.0
2014-07-29 13:05:00,120.01,120.08,119.99,120.07,3300.0,94.982,95.0374,94.9662,95.0295,3300.0
2014-07-29 13:10:00,120.07,120.07,119.9,119.93,5800.0,95.0295,95.0295,94.8949,94.9187,5800.0
2014-07-29 13:15:00,119.93,119.93,119.8,119.8,7400.0,94.9187,94.9187,94.8158,94.8158,7400.0
2014-07-29 13:20:00,119.85,120.03,119.85,120.03,2600.0,94.8554,94.9978,94.8554,94.9978,2600.0
2014-07-29 13:25:00,120.04,120.04,119.93,119.93,4100.0,95.0057,95.0057,94.9187,94.9187,4100.0
2014-07-29 13:30:00,119.91,119.91,119.89,119.91,2000.0,94.9029,94.9029,94.887,94.9029,2000.0
2014-07-29 13:35:00,119.94,119.95,119.89,119.93,3800.0,94.9266,94.9345,94.887,94.9187,3800.0
2014-07-29 13:40:00,119.96,119.99,119.88,119.93,16200.0,94.9424,94.9662,94.8791,94.9187,16200.0
2014-07-29 13:45:00,119.91,119.99,119.91,119.93,11500.0,94.9029,94.9662,94.9029,94.9187,11500.0
2014-07-29 13:50:00,119.89,119.93,119.86,119.91,7900.0,94.887,94.9187,94.8633,94.9029,7900.0
2014-07-29 13:55:00,119.96,120.01,119.95,119.97,4500.0,94.9424,94.982,94.9345,94.9503,4500.0
2014-07-29 14:00:00,119.99,120.01,119.95,119.95,3200.0,94.9662,94.982,94.9345,94.9345,3200.0
2014-07-29 14:05:00,119.94,119.99,119.93,119.99,3400.0,94.9266,94.9662,94.9187,94.9662,3400.0
2014-07-29 14:10:00,120.0,120.05,119.99,120.03,8200.0,94.9741,95.0137,94.9662,94.9978,8200.0
2014-07-29 14:15:00,120.05,120.1,120.01,120.01,14200.0,95.0137,95.0532,94.982,94.982,14200.0
2014-07-29 14:20:00,120.02,120.06,119.79,119.81,18200.0,94.9899,95.0216,94.8079,94.8237,18200.0
2014-07-29 14:25:00,119.82,119.83,119.64,119.79,9800.0,94.8316,94.8395,94.6892,94.8079,9800.0
2014-07-29 14:30:00,119.79,119.85,119.79,119.81,6200.0,94.8079,94.8554,94.8079,94.8237,6200.0
2014-07-29 14:35:00,119.8,119.8,119.73,119.75,5000.0,94.8158,94.8158,94.7604,94.7762,5000.0
2014-07-29 14:40:00,119.75,119.8,119.66,119.66,3100.0,94.7762,94.8158,94.705,94.705,3100.0
2014-07-29 14:45:00,119.67,119.77,119.67,119.77,4700.0,94.7129,94.7921,94.7129,94.7921,4700.0
2014-07-29 14:50:00,119.76,119.76,119.61,119.64,6200.0,94.7841,94.7841,94.6654,94.6892,6200.0
2014-07-29 14:55:00,119.64,119.71,119.63,119.64,5000.0,94.6892,94.7446,94.6812,94.6892,5000.0
2014-07-29 15:00:00,119.57,119.6,119.52,119.56,9300.0,94.6338,94.6575,94.5942,94.6258,9300.0
2014-07-29 15:05:00,119.61,119.63,119.57,119.59,6500.0,94.6654,94.6812,94.6338,94.6496,6500.0
2014-07-29 15:10:00,119.57,119.63,119.52,119.63,9700.0,94.6338,94.6812,94.5942,94.6812,9700.0
2014-07-29 15:15:00,119.66,119.66,119.57,119.58,8500.0,94.705,94.705,94.6338,94.6417,8500.0
2014-07-29 15:20:00,119.59,119.65,119.52,119.52,9900.0,94.6496,94.6971,94.5942,94.5942,9900.0
2014-07-29 15:25:00,119.51,119.59,119.45,119.47,9200.0,94.5863,94.6496,94.5388,94.5546,9200.0
2014-07-29 15:30:00,119.46,119.48,119.31,119.37,12600.0,94.5467,94.5625,94.428,94.4755,12600.0
2014-07-29 15:35:00,119.37,119.48,119.34,119.47,10500.0,94.4755,94.5625,94.4517,94.5546,10500.0
2014-07-29 15:40:00,119.48,119.48,119.33,119.33,8700.0,94.5625,94.5625,94.4438,94.4438,8700.0
2014-07-29 15:45:00,119.32,119.43,119.21,119.41,29000.0,94.4359,94.523,94.3488,94.5071,29000.0
2014-07-29 15:50:00,119.4,119.42,119.29,119.32,25700.0,94.4992,94.515,94.4122,94.4359,25700.0
2014-07-29 15:55:00,119.31,119.34,119.18,119.19,57400.0,94.428,94.4517,94.3251,94.333,57400.0
2014-07-30 09:30:00,119.23,119.98,119.23,119.79,18200.0,94.3647,94.9583,94.3647,94.8079,18200.0
2014-07-30 09:35:00,119.67,119.79,119.38,119.38,13600.0,94.7129,94.8079,94.4834,94.4834,13600.0
2014-07-30 09:40:00,119.41,119.69,119.41,119.68,5500.0,94.5071,94.7287,94.5071,94.7208,5500.0
2014-07-30 09:45:00,119.65,119.71,119.4,119.4,14600.0,94.6971,94.7446,94.4992,94.4992,14600.0
2014-07-30 09:50:00,119.46,119.61,119.28,119.35,18700.0,94.5467,94.6654,94.4042,94.4596,18700.0
2014-07-30 09:55:00,119.41,119.41,118.87,118.94,17800.0,94.5071,94.5071,94.0797,94.1351,17800.0
2014-07-30 10:00:00,118.88,119.14,118.74,118.94,18800.0,94.0877,94.2934,93.9769,94.1351,18800.0
2014-07-30 10:05:00,118.89,119.04,118.82,119.03,7600.0,94.0956,94.2143,94.0402,94.2064,7600.0
2014-07-30 10:10:00,119.04,119.27,119.01,119.24,9000.0,94.2143,94.3963,94.1905,94.3726,9000.0
2014-07-30 10:15:00,119.22,119.27,119.05,119.1,17300.0,94.3568,94.3963,94.2222,94.2618,17300.0
2014-07-30 10:20:00,119.13,119.26,119.1,119.19,7700.0,94.2855,94.3884,94.2618,94.333,7700.0
2014-07-30 10:25:00,119.23,119.26,119.13,119.19,14800.0,94.3647,94.3884,94.2855,94.333,14800.0
2014-07-30 10:30:00,119.19,119.24,119.11,119.11,14100.0,94.333,94.3726,94.2697,94.2697,14100.0
2014-07-30 10:35:00,119.11,119.23,118.99,119.03,15500.0,94.2697,94.3647,94.1747,94.2064,15500.0
2014-07-30 10:40:00,119.03,119.16,118.87,118.87,10600.0,94.2064,94.3093,94.0797,94.0797,10600.0
2014-07-30 10:45:00,118.82,118.94,118.8,118.84,6900.0,94.0402,94.1351,94.0243,94.056,6900.0
2014-07-30 10:50:00,118.84,118.97,118.82,118.92,17200.0,94.056,94.1589,94.0402,94.1193,17200.0
2014-07-30 10:55:00,118.96,119.01,118.77,118.93,17100.0,94.151,94.1905,94.0006,94.1272,17100.0
2014-07-30 11:00:00,118.88,118.94,118.69,118.78,23500.0,94.0877,94.1351,93.9373,94.0085,23500.0
2014-07-30 11:05:00,118.79,118.93,118.64,118.92,8600.0,94.0164,94.1272,93.8977,94.1193,8600.0
2014-07-30 11:10:00,118.88,118.9,118.72,118.83,8900.0,94.0877,94.1035,93.961,94.0481,8900.0
2014-07-30 11:15:00,118.86,119.02,118.86,119.0,6900.0,94.0718,94.1985,94.0718,94.1826,6900.0
2014-07-30 11:20:00,119.03,119.2,118.97,119.2,5100.0,94.2064,94.3409,94.1589,94.3409,5100.0
2014-07-30 11:25:00,119.2,119.2,119.06,119.12,5800.0,94.3409,94.3409,94.2301,94.2776,5800.0
2014-07-30 11:30:00,119.06,119.12,119.0,119.01,7000.0,94.2301,94.2776,94.1826,94.1905,7000.0
2014-07-30 11:35:00,118.98,119.03,118.93,118.93,3600.0,94.1668,94.2064,94.1272,94.1272,3600.0
2014-07-30 11:40:00,118.93,119.03,118.93,118.98,4400.0,94.1272,94.2064,94.1272,94.1668,4400.0
2014-07-30 11:45:00,118.99,118.99,118.83,118.83,7500.0,94.1747,94.1747,94.0481,94.0481,7500.0
2014-07-30 11:50:00,118.9,118.9,118.75,118.75,8500.0,94.1035,94.1035,93.9848,93.9848,8500.0
2014-07-30 11:55:00,118.76,118.77,118.55,118.62,17800.0,93.9927,94.0006,93.8265,93.8819,17800.0
2014-07-30 12:00:00,118.67,118.75,118.61,118.67,3500.0,93.9215,93.9848,93.874,93.9215,3500.0
2014-07-30 12:05:00,118.72,118.72,118.59,118.66,4500.0,93.961,93.961,93.8581,93.9135,4500.0
2014-07-30 12:10:00,118.63,118.79,118.6,118.7,23200.0,93.8898,94.0164,93.8661,93.9452,23200.0
2014-07-30 12:15:00,118.74,118.75,118.7,118.7,5000.0,93.9769,93.9848,93.9452,93.9452,5000.0
2014-07-30 12:20:00,118.7,118.86,118.7,118.86,11800.0,93.9452,94.0718,93.9452,94.0718,11800.0
2014-07-30 12:25:00,118.85,118.85,118.74,118.79,3600.0,94.0639,94.0639,93.9769,94.0164,3600.0
2014-07-30 12:30:00,118.76,118.86,118.71,118.85,2600.0,93.9927,94.0718,93.9531,94.0639,2600.0
2014-07-30 12:35:00,118.85,119.01,118.85,118.9,8700.0,94.0639,94.1905,94.0639,94.1035,8700.0
2014-07-30 12:40:00,118.9,118.96,118.8,118.87,14200.0,94.1035,94.151,94.0243,94.0797,14200.0
2014-07-30 12:45:00,118.87,118.92,118.79,118.92,16700.0,94.0797,94.1193,94.0164,94.1193,16700.0
2014-07-30 12:50:00,118.93,118.93,118.8,118.91,13500.0,94.1272,94.1272,94.0243,94.1114,13500.0
2014-07-30 12:55:00,118.92,119.05,118.92,119.0,6200.0,94.1193,94.2222,94.1193,94.1826,6200.0
2014-07-30 13:00:00,119.01,119.03,118.73,118.74,21300.0,94.1905,94.2064,93.9689,93.9769,21300.0
2014-07-30 13:05:00,118.75,118.89,118.68,118.81,12300.0,93.9848,94.0956,93.9294,94.0323,12300.0
2014-07-30 13:10:00,118.84,118.88,118.8,118.88,7700.0,94.056,94.0877,94.0243,94.0877,7700.0
2014-07-30 13:15:00,118.88,118.92,118.78,118.78,10600.0,94.0877,94.1193,94.0085,94.0085,10600.0
2014-07-30 13:20:00,118.76,118.89,118.76,118.83,10000.0,93.9927,94.0956,93.9927,94.0481,10000.0
2014-07-30 13:25:00,118.83,118.83,118.7,118.72,7600.0,94.0481,94.0481,93.9452,93.961,7600.0
2014-07-30 13:30:00,118.74,118.89,118.71,118.88,6400.0,93.9769,94.0956,93.9531,94.0877,6400.0
2014-07-30 13:35:00,118.86,118.92,118.85,118.85,6900.0,94.0718,94.1193,94.0639,94.0639,6900.0
2014-07-30 13:40:00,118.86,118.94,118.86,118.94,3500.0,94.0718,94.1351,94.0718,94.1351,3500.0
2014-07-30 13:45:00,118.95,118.95,118.85,118.91,4000.0,94.1431,94.1431,94.0639,94.1114,4000.0
2014-07-30 13:50:00,118.9,119.02,118.9,118.96,3900.0,94.1035,94.1985,94.1035,94.151,3900.0
2014-07-30 13:55:00,118.94,119.0,118.93,119.0,2400.0,94.1351,94.1826,94.1272,94.1826,2400.0
2014-07-30 14:00:00,119.02,119.22,118.68,118.97,39300.0,94.1985,94.3568,93.9294,94.1589,39300.0
2014-07-30 14:05:00,118.94,119.28,118.92,119.25,20600.0,94.1351,94.4042,94.1193,94.3805,20600.0
2014-07-30 14:10:00,119.3,119.7,119.3,119.69,9600.0,94.4201,94.7367,94.4201,94.7287,9600.0
2014-07-30 14:15:00,119.67,119.73,119.56,119.63,7700.0,94.7129,94.7604,94.6258,94.6812,7700.0
2014-07-30 14:20:00,119.62,119.62,119.43,119.46,4700.0,94.6733,94.6733,94.523,94.5467,4700.0
2014-07-30 14:25:00,119.5,119.56,119.43,119.53,24800.0,94.5784,94.6258,94.523,94.6021,24800.0
2014-07-30 14:30:00,119.56,119.56,119.42,119.46,7000.0,94.6258,94.6258,94.515,94.5467,7000.0
2014-07-30 14:35:00,119.46,119.46,119.32,119.34,8900.0,94.5467,94.5467,94.4359,94.4517,8900.0
2014-07-30 14:40:00,119.37,119.4,119.26,119.32,10600.0,94.4755,94.4992,94.3884,94.4359,10600.0
2014-07-30 14:45:00,119.36,119.36,119.08,119.14,11700.0,94.4676,94.4676,94.246,94.2934,11700.0
2014-07-30 14:50:00,119.14,119.19,119.11,119.15,4100.0,94.2934,94.333,94.2697,94.3014,4100.0
2014-07-30 14:55:00,119.16,119.16,119.06,119.1,6600.0,94.3093,94.3093,94.2301,94.2618,6600.0
2014-07-30 15:00:00,119.12,119.12,118.93,119.03,12300.0,94.2776,94.2776,94.1272,94.2064,12300.0
2014-07-30 15:05:00,119.0,119.03,118.95,119.03,8200.0,94.1826,94.2064,94.1431,94.2064,8200.0
2014-07-30 15:10:00,119.04,119.09,118.91,119.05,31300.0,94.2143,94.2539,94.1114,94.2222,31300.0
2014-07-30 15:15:00,119.07,119.26,119.06,119.2,25600.0,94.238,94.3884,94.2301,94.3409,25600.0
2014-07-30 15:20:00,119.2,119.2,119.07,119.08,9400.0,94.3409,94.3409,94.238,94.246,9400.0
2014-07-30 15:25:00,119.07,119.19,119.07,119.16,9600.0,94.238,94.333,94.238,94.3093,9600.0
2014-07-30 15:30:00,119.18,119.44,119.18,119.41,21200.0,94.3251,94.5309,94.3251,94.5071,21200.0
2014-07-30 15:35:00,119.41,119.41,119.28,119.32,12700.0,94.5071,94.5071,94.4042,94.4359,12700.0
2014-07-30 15:40:00,119.34,119.38,119.27,119.28,14500.0,94.4517,94.4834,94.3963,94.4042,14500.0
2014-07-30 15:45:00,119.29,119.31,119.22,119.23,20500.0,94.4122,94.428,94.3568,94.3647,20500.0
2014-07-30 15:50:00,119.23,119.26,119.2,119.22,24200.0,94.3647,94.3884,94.3409,94.3568,24200.0
2014-07-30 15:55:00,119.23,119.26,119.17,119.21,31900.0,94.3647,94.3884,94.3172,94.3488,31900.0
2014-07-31 09:30:00,118.33,118.5,117.66,117.66,24500.0,93.6524,93.7869,93.1221,93.1221,24500.0
2014-07-31 09:35:00,117.68,118.15,117.5,118.09,20200.0,93.1379,93.5099,92.9955,93.4624,20200.0
2014-07-31 09:40:00,118.13,118.47,118.07,118.41,26800.0,93.4941,93.7632,93.4466,93.7157,26800.0
2014-07-31 09:45:00,118.35,118.87,118.24,118.8,28800.0,93.6682,94.0797,93.5811,94.0243,28800.0
2014-07-31 09:50:00,118.73,118.77,118.42,118.49,9500.0,93.9689,94.0006,93.7236,93.779,9500.0
2014-07-31 09:55:00,118.48,118.53,118.35,118.37,28200.0,93.7711,93.8107,93.6682,93.684,28200.0
2014-07-31 10:00:00,118.44,118.44,117.99,118.18,24900.0,93.7394,93.7394,93.3833,93.5336,24900.0
2014-07-31 10:05:00,118.15,118.22,117.95,118.02,18000.0,93.5099,93.5653,93.3516,93.407,18000.0
2014-07-31 10:10:00,118.0,118.26,118.0,118.06,13300.0,93.3912,93.597,93.3912,93.4387,13300.0
2014-07-31 10:15:00,118.09,118.2,118.0,118.1,12000.0,93.4624,93.5495,93.3912,93.4703,12000.0
2014-07-31 10:20:00,118.1,118.23,118.05,118.22,13200.0,93.4703,93.5732,93.4308,93.5653,13200.0
2014-07-31 10:25:00,118.21,118.26,118.05,118.1,23700.0,93.5574,93.597,93.4308,93.4703,23700.0
2014-07-31 10:30:00,118.14,118.18,117.92,117.98,26100.0,93.502,93.5336,93.3279,93.3754,26100.0
2014-07-31 10:35:00,117.97,118.08,117.75,117.79,14100.0,93.3674,93.4545,93.1933,93.225,14100.0
2014-07-31 10:40:00,117.75,117.94,117.75,117.93,5600.0,93.1933,93.3437,93.1933,93.3358,5600.0
2014-07-31 10:45:00,117.92,117.92,117.82,117.89,3500.0,93.3279,93.3279,93.2487,93.3041,3500.0
2014-07-31 10:50:00,117.91,117.93,117.7,117.7,6000.0,93.32,93.3358,93.1537,93.1537,6000.0
2014-07-31 10:55:00,117.64,117.7,117.33,117.34,9500.0,93.1063,93.1537,92.8609,92.8688,9500.0
2014-07-31 11:00:00,117.32,117.6,117.32,117.59,4200.0,92.853,93.0746,92.853,93.0667,4200.0
2014-07-31 11:05:00,117.6,117.63,117.44,117.56,6600.0,93.0746,93.0983,92.948,93.0429,6600.0
2014-07-31 11:10:00,117.57,117.61,117.5,117.51,3800.0,93.0509,93.0825,92.9955,93.0034,3800.0
2014-07-31 11:15:00,117.5,117.52,117.38,117.43,10400.0,92.9955,93.0113,92.9005,92.9401,10400.0
2014-07-31 11:20:00,117.42,117.65,117.39,117.64,5400.0,92.9321,93.1142,92.9084,93.1063,5400.0
2014-07-31 11:25:00,117.66,117.66,117.43,117.5,8700.0,93.1221,93.1221,92.9401,92.9955,8700.0
2014-07-31 11:30:00,117.49,117.54,117.39,117.52,6500.0,92.9875,93.0271,92.9084,93.0113,6500.0
2014-07-31 11:35:00,117.5,117.59,117.35,117.59,5700.0,92.9955,93.0667,92.8767,93.0667,5700.0
2014-07-31 11:40:00,117.55,117.68,117.5,117.53,11500.0,93.035,93.1379,92.9955,93.0192,11500.0
2014-07-31 11:45:00,117.54,117.54,117.37,117.5,7100.0,93.0271,93.0271,92.8926,92.9955,7100.0
2014-07-31 11:50:00,117.5,117.51,117.29,117.37,10900.0,92.9955,93.0034,92.8293,92.8926,10900.0
2014-07-31 11:55:00,117.37,117.41,117.14,117.21,23200.0,92.8926,92.9242,92.7105,92.7659,23200.0
2014-07-31 12:00:00,117.22,117.37,117.09,117.35,15200.0,92.7739,92.8926,92.671,92.8767,15200.0
2014-07-31 12:05:00,117.33,117.36,117.24,117.27,4900.0,92.8609,92.8847,92.7897,92.8134,4900.0
2014-07-31 12:10:00,117.27,117.28,117.1,117.27,13300.0,92.8134,92.8213,92.6789,92.8134,13300.0
2014-07-31 12:15:00,117.25,117.32,117.18,117.29,14400.0,92.7976,92.853,92.7422,92.8293,14400.0
2014-07-31 12:20:00,117.32,117.35,117.13,117.13,58200.0,92.853,92.8767,92.7026,92.7026,58200.0
2014-07-31 12:25:00,117.12,117.2,117.01,117.14,8400.0,92.6947,92.758,92.6076,92.7105,8400.0
2014-07-31 12:30:00,117.1,117.24,117.09,117.18,6000.0,92.6789,92.7897,92.671,92.7422,6000.0
2014-07-31 12:35:00,117.2,117.4,117.2,117.38,6100.0,92.758,92.9163,92.758,92.9005,6100.0
2014-07-31 12:40:00,117.37,117.44,117.37,117.44,8600.0,92.8926,92.948,92.8926,92.948,8600.0
2014-07-31 12:45:00,117.47,117.55,117.44,117.52,12500.0,92.9717,93.035,92.948,93.0113,12500.0
2014-07-31 12:50:00,117.53,117.64,117.44,117.5,15600.0,93.0192,93.1063,92.948,92.9955,15600.0
2014-07-31 12:55:00,117.57,117.61,117.44,117.48,8700.0,93.0509,93.0825,92.948,92.9796,8700.0
2014-07-31 13:00:00,117.5,117.5,117.34,117.42,26000.0,92.9955,92.9955,92.8688,92.9321,26000.0
2014-07-31 13:05:00,117.44,117.64,117.44,117.6,10400.0,92.948,93.1063,92.948,93.0746,10400.0
2014-07-31 13:10:00,117.6,117.69,117.6,117.63,13700.0,93.0746,93.1458,93.0746,93.0983,13700.0
2014-07-31 13:15:00,117.62,117.62,117.45,117.59,8300.0,93.0904,93.0904,92.9559,93.0667,8300.0
2014-07-31 13:20:00,117.6,117.62,117.33,117.36,6600.0,93.0746,93.0904,92.8609,92.8847,6600.0
2014-07-31 13:25:00,117.39,117.41,117.36,117.41,10100.0,92.9084,92.9242,92.8847,92.9242,10100.0
2014-07-31 13:30:00,117.45,117.55,117.4,117.53,5300.0,92.9559,93.035,92.9163,93.0192,5300.0
2014-07-31 13:35:00,117.53,117.61,117.5,117.58,10400.0,93.0192,93.0825,92.9955,93.0588,10400.0
2014-07-31 13:40:00,117.57,117.57,117.37,117.43,8800.0,93.0509,93.0509,92.8926,92.9401,8800.0
2014-07-31 13:45:00,117.43,117.43,117.27,117.34,8300.0,92.9401,92.9401,92.8134,92.8688,8300.0
2014-07-31 13:50:00,117.34,117.38,117.27,117.35,8200.0,92.8688,92.9005,92.8134,92.8767,8200.0
2014-07-31 13:55:00,117.33,117.43,117.26,117.34,9200.0,92.8609,92.9401,92.8055,92.8688,9200.0
2014-07-31 14:00:00,117.35,117.35,117.26,117.31,23200.0,92.8767,92.8767,92.8055,92.8451,23200.0
2014-07-31 14:05:00,117.32,117.44,117.3,117.3,11800.0,92.853,92.948,92.8372,92.8372,11800.0
2014-07-31 14:10:00,117.3,117.33,117.19,117.26,16900.0,92.8372,92.8609,92.7501,92.8055,16900.0
2014-07-31 14:15:00,117.27,117.27,117.1,117.16,22900.0,92.8134,92.8134,92.6789,92.7264,22900.0
2014-07-31 14:20:00,117.16,117.31,117.14,117.18,24100.0,92.7264,92.8451,92.7105,92.7422,24100.0
2014-07-31 14:25:00,117.16,117.26,117.09,117.23,44700.0,92.7264,92.8055,92.671,92.7818,44700.0
2014-07-31 14:30:00,117.24,117.24,117.04,117.05,22300.0,92.7897,92.7897,92.6314,92.6393,22300.0
2014-07-31 14:35:00,117.07,117.07,116.91,116.96,16400.0,92.6551,92.6551,92.5285,92.5681,16400.0
2014-07-31 14:40:00,116.96,116.98,116.75,116.76,21400.0,92.5681,92.5839,92.4019,92.4098,21400.0
2014-07-31 14:45:00,116.77,116.78,116.54,116.59,25500.0,92.4177,92.4256,92.2357,92.2752,25500.0
2014-07-31 14:50:00,116.61,116.7,116.55,116.55,23400.0,92.2911,92.3623,92.2436,92.2436,23400.0
2014-07-31 14:55:00,116.55,116.74,116.45,116.51,35700.0,92.2436,92.394,92.1644,92.2119,35700.0
2014-07-31 15:00:00,116.51,116.8,116.48,116.76,49200.0,92.2119,92.4414,92.1882,92.4098,49200.0
2014-07-31 15:05:00,116.75,116.89,116.64,116.65,35600.0,92.4019,92.5127,92.3148,92.3227,35600.0
2014-07-31 15:10:00,116.65,116.71,116.48,116.51,42100.0,92.3227,92.3702,92.1882,92.2119,42100.0
2014-07-31 15:15:00,116.49,116.64,116.49,116.64,32700.0,92.1961,92.3148,92.1961,92.3148,32700.0
2014-07-31 15:20:00,116.64,116.68,116.55,116.67,45900.0,92.3148,92.3465,92.2436,92.3386,45900.0
2014-07-31 15:25:00,116.68,116.71,116.55,116.69,42800.0,92.3465,92.3702,92.2436,92.3544,42800.0
2014-07-31 15:30:00,116.7,116.82,116.65,116.7,45200.0,92.3623,92.4573,92.3227,92.3623,45200.0
2014-07-31 15:35:00,116.72,116.75,116.65,116.65,31700.0,92.3781,92.4019,92.3227,92.3227,31700.0
2014-07-31 15:40:00,116.65,116.68,116.57,116.62,62500.0,92.3227,92.3465,92.2594,92.299,62500.0
2014-07-31 15:45:00,116.62,116.98,116.61,116.96,105500.0,92.299,92.5839,92.2911,92.5681,105500.0
2014-07-31 15:50:00,116.94,116.94,116.74,116.93,129800.0,92.5522,92.5522,92.394,92.5443,129800.0
2014-07-31 15:55:00,116.92,116.94,116.76,116.77,159600.0,92.5364,92.5522,92.4098,92.4177,159600.0
2014-08-01 09:30:00,116.42,117.05,116.42,117.05,37100.0,92.1407,92.6393,92.1407,92.6393,37100.0
2014-08-01 09:35:00,117.04,117.53,117.01,117.53,11900.0,92.6314,93.0192,92.6076,93.0192,11900.0
2014-08-01 09:40:00,117.54,117.54,117.34,117.4,11100.0,93.0271,93.0271,92.8688,92.9163,11100.0
2014-08-01 09:45:00,117.39,117.47,117.27,117.4,16900.0,92.9084,92.9717,92.8134,92.9163,16900.0
2014-08-01 09:50:00,117.38,117.63,117.27,117.61,19500.0,92.9005,93.0983,92.8134,93.0825,19500.0
2014-08-01 09:55:00,117.55,117.72,117.45,117.58,17400.0,93.035,93.1696,92.9559,93.0588,17400.0
2014-08-01 10:00:00,117.58,117.92,117.44,117.69,30600.0,93.0588,93.3279,92.948,93.1458,30600.0
2014-08-01 10:05:00,117.75,117.76,117.59,117.68,9800.0,93.1933,93.2012,93.0667,93.1379,9800.0
2014-08-01 10:10:00,117.71,117.71,117.3,117.34,11400.0,93.1617,93.1617,92.8372,92.8688,11400.0
2014-08-01 10:15:00,117.33,117.52,117.31,117.31,7900.0,92.8609,93.0113,92.8451,92.8451,7900.0
2014-08-01 10:20:00,117.36,117.54,117.29,117.53,12600.0,92.8847,93.0271,92.8293,93.0192,12600.0
2014-08-01 10:25:00,117.49,117.83,117.44,117.81,17500.0,92.9875,93.2566,92.948,93.2408,17500.0
2014-08-01 10:30:00,117.77,117.78,117.56,117.63,21200.0,93.2092,93.2171,93.0429,93.0983,21200.0
2014-08-01 10:35:00,117.6,117.73,117.51,117.73,18300.0,93.0746,93.1775,93.0034,93.1775,18300.0
2014-08-01 10:40:00,117.73,117.73,117.62,117.64,11300.0,93.1775,93.1775,93.0904,93.1063,11300.0
2014-08-01 10:45:00,117.67,117.68,117.52,117.53,12100.0,93.13,93.1379,93.0113,93.0192,12100.0
2014-08-01 10:50:00,117.55,117.59,117.4,117.49,12000.0,93.035,93.0667,92.9163,92.9875,12000.0
2014-08-01 10:55:00,117.46,117.46,117.33,117.41,7500.0,92.9638,92.9638,92.8609,92.9242,7500.0
2014-08-01 11:00:00,117.38,117.41,117.22,117.22,9200.0,92.9005,92.9242,92.7739,92.7739,9200.0
2014-08-01 11:05:00,117.25,117.3,117.14,117.19,7800.0,92.7976,92.8372,92.7105,92.7501,7800.0
2014-08-01 11:10:00,117.19,117.28,117.11,117.27,3600.0,92.7501,92.8213,92.6868,92.8134,3600.0
2014-08-01 11:15:00,117.25,117.3,117.08,117.18,12000.0,92.7976,92.8372,92.663,92.7422,12000.0
2014-08-01 11:20:00,117.12,117.14,116.89,116.95,39800.0,92.6947,92.7105,92.5127,92.5602,39800.0
2014-08-01 11:25:00,117.0,117.13,116.95,117.06,23500.0,92.5997,92.7026,92.5602,92.6472,23500.0
2014-08-01 11:30:00,117.08,117.23,116.87,116.9,10600.0,92.663,92.7818,92.4968,92.5206,10600.0
2014-08-01 11:35:00,116.91,116.95,116.77,116.77,9200.0,92.5285,92.5602,92.4177,92.4177,9200.0
2014-08-01 11:40:00,116.81,116.97,116.73,116.77,7800.0,92.4494,92.576,92.386,92.4177,7800.0
2014-08-01 11:45:00,116.79,116.92,116.72,116.72,8000.0,92.4335,92.5364,92.3781,92.3781,8000.0
2014-08-01 11:50:00,116.75,116.76,116.58,116.58,18000.0,92.4019,92.4098,92.2673,92.2673,18000.0
2014-08-01 11:55:00,116.61,116.68,116.49,116.56,5500.0,92.2911,92.3465,92.1961,92.2515,5500.0
2014-08-01 12:00:00,116.57,116.81,116.57,116.79,10500.0,92.2594,92.4494,92.2594,92.4335,10500.0
2014-08-01 12:05:00,116.79,116.85,116.7,116.75,18700.0,92.4335,92.481,92.3623,92.4019,18700.0
2014-08-01 12:10:00,116.76,116.84,116.73,116.78,9600.0,92.4098,92.4731,92.386,92.4256,9600.0
2014-08-01 12:15:00,116.77,117.05,116.75,116.98,15000.0,92.4177,92.6393,92.4019,92.5839,15000.0
2014-08-01 12:20:00,116.97,117.15,116.97,117.14,11000.0,92.576,92.7185,92.576,92.7105,11000.0
2014-08-01 12:25:00,117.15,117.17,116.84,116.96,13900.0,92.7185,92.7343,92.4731,92.5681,13900.0
2014-08-01 12:30:00,116.98,117.08,116.96,117.0,5500.0,92.5839,92.663,92.5681,92.5997,5500.0
2014-08-01 12:35:00,116.99,116.99,116.83,116.85,10900.0,92.5918,92.5918,92.4652,92.481,10900.0
2014-08-01 12:40:00,116.85,116.96,116.85,116.95,13000.0,92.481,92.5681,92.481,92.5602,13000.0
2014-08-01 12:45:00,116.96,116.96,116.91,116.94,11600.0,92.5681,92.5681,92.5285,92.5522,11600.0
2014-08-01 12:50:00,116.93,117.12,116.89,117.12,14100.0,92.5443,92.6947,92.5127,92.6947,14100.0
2014-08-01 12:55:00,117.14,117.25,117.14,117.16,8600.0,92.7105,92.7976,92.7105,92.7264,8600.0
2014-08-01 13:00:00,117.19,117.22,116.94,116.97,9400.0,92.7501,92.7739,92.5522,92.576,9400.0
2014-08-01 13:05:00,116.99,117.0,116.9,116.95,10400.0,92.5918,92.5997,92.5206,92.5602,10400.0
2014-08-01 13:10:00,116.96,117.12,116.93,117.12,5000.0,92.5681,92.6947,92.5443,92.6947,5000.0
2014-08-01 13:15:00,117.14,117.2,117.04,117.16,7600.0,92.7105,92.758,92.6314,92.7264,7600.0
2014-08-01 13:20:00,117.2,117.26,117.1,117.2,12500.0,92.758,92.8055,92.6789,92.758,12500.0
2014-08-01 13:25:00,117.18,117.59,117.15,117.59,24000.0,92.7422,93.0667,92.7185,93.0667,24000.0
2014-08-01 13:30:00,117.61,117.63,117.46,117.5,17700.0,93.0825,93.0983,92.9638,92.9955,17700.0
2014-08-01 13:35:00,117.5,117.63,117.49,117.62,9800.0,92.9955,93.0983,92.9875,93.0904,9800.0
2014-08-01 13:40:00,117.61,117.64,117.48,117.6,11800.0,93.0825,93.1063,92.9796,93.0746,11800.0
2014-08-01 13:45:00,117.6,117.72,117.53,117.68,9000.0,93.0746,93.1696,93.0192,93.1379,9000.0
2014-08-01 13:50:00,117.68,117.71,117.53,117.65,6900.0,93.1379,93.1617,93.0192,93.1142,6900.0
2014-08-01 13:55:00,117.67,117.73,117.56,117.7,8700.0,93.13,93.1775,93.0429,93.1537,8700.0
2014-08-01 14:00:00,117.69,117.74,117.56,117.56,12800.0,93.1458,93.1854,93.0429,93.0429,12800.0
2014-08-01 14:05:00,117.6,117.77,117.49,117.75,11600.0,93.0746,93.2092,92.9875,93.1933,11600.0
2014-08-01 14:10:00,117.77,117.78,117.65,117.7,17500.0,93.2092,93.2171,93.1142,93.1537,17500.0
2014-08-01 14:15:00,117.73,117.86,117.72,117.84,15400.0,93.1775,93.2804,93.1696,93.2646,15400.0
2014-08-01 14:20:00,117.84,117.9,117.78,117.82,15500.0,93.2646,93.312,93.2171,93.2487,15500.0
2014-08-01 14:25:00,117.8,117.8,117.65,117.71,13200.0,93.2329,93.2329,93.1142,93.1617,13200.0
2014-08-01 14:30:00,117.74,117.83,117.72,117.72,12200.0,93.1854,93.2566,93.1696,93.1696,12200.0
2014-08-01 14:35:00,117.7,117.84,117.67,117.84,10300.0,93.1537,93.2646,93.13,93.2646,10300.0
2014-08-01 14:40:00,117.84,117.85,117.75,117.83,12200.0,93.2646,93.2725,93.1933,93.2566,12200.0
2014-08-01 14:45:00,117.83,117.84,117.69,117.7,17800.0,93.2566,93.2646,93.1458,93.1537,17800.0
2014-08-01 14:50:00,117.7,117.72,117.57,117.57,10200.0,93.1537,93.1696,93.0509,93.0509,10200.0
2014-08-01 14:55:00,117.55,117.74,117.55,117.64,11300.0,93.035,93.1854,93.035,93.1063,11300.0
2014-08-01 15:00:00,117.61,117.78,117.57,117.73,13800.0,93.0825,93.2171,93.0509,93.1775,13800.0
2014-08-01 15:05:00,117.75,117.92,117.75,117.87,33500.0,93.1933,93.3279,93.1933,93.2883,33500.0
2014-08-01 15:10:00,117.88,117.9,117.85,117.88,16900.0,93.2962,93.312,93.2725,93.2962,16900.0
2014-08-01 15:15:00,117.85,117.97,117.85,117.93,29200.0,93.2725,93.3674,93.2725,93.3358,29200.0
2014-08-01 15:20:00,117.95,118.08,117.94,117.94,25500.0,93.3516,93.4545,93.3437,93.3437,25500.0
2014-08-01 15:25:00,117.92,117.92,117.64,117.65,39400.0,93.3279,93.3279,93.1063,93.1142,39400.0
2014-08-01 15:30:00,117.65,117.66,117.5,117.6,28700.0,93.1142,93.1221,92.9955,93.0746,28700.0
2014-08-01 15:35:00,117.63,117.77,117.61,117.74,21600.0,93.0983,93.2092,93.0825,93.1854,21600.0
2014-08-01 15:40:00,117.75,117.84,117.69,117.7,28500.0,93.1933,93.2646,93.1458,93.1537,28500.0
2014-08-01 15:45:00,117.68,117.68,117.49,117.53,40800.0,93.1379,93.1379,92.9875,93.0192,40800.0
2014-08-01 15:50:00,117.52,117.54,117.33,117.49,43100.0,93.0113,93.0271,92.8609,92.9875,43100.0
2014-08-01 15:55:00,117.48,117.56,117.34,117.4,53700.0,92.9796,93.0429,92.8688,92.9163,53700.0
2014-08-04 09:30:00,117.38,117.43,116.79,117.05,53900.0,92.9005,92.9401,92.4335,92.6393,53900.0
2014-08-04 09:35:00,117.03,117.53,117.03,117.39,15100.0,92.6235,93.0192,92.6235,92.9084,15100.0
2014-08-04 09:40:00,117.28,117.48,116.83,117.21,49600.0,92.8213,92.9796,92.4652,92.7659,49600.0
2014-08-04 09:45:00,117.23,117.25,116.98,117.06,18200.0,92.7818,92.7976,92.5839,92.6472,18200.0
2014-08-04 09:50:00,117.04,117.34,116.96,117.13,30400.0,92.6314,92.8688,92.5681,92.7026,30400.0
2014-08-04 09:55:00,117.13,117.23,116.93,116.98,23800.0,92.7026,92.7818,92.5443,92.5839,23800.0
2014-08-04 10:00:00,116.99,117.05,116.76,117.0,18300.0,92.5918,92.6393,92.4098,92.5997,18300.0
2014-08-04 10:05:00,116.97,117.05,116.89,116.89,17200.0,92.576,92.6393,92.5127,92.5127,17200.0
2014-08-04 10:10:00,116.86,116.89,116.56,116.63,23200.0,92.4889,92.5127,92.2515,92.3069,23200.0
2014-08-04 10:15:00,116.58,116.78,116.54,116.75,19600.0,92.2673,92.4256,92.2357,92.4019,19600.0
2014-08-04 10:20:00,116.71,116.83,116.66,116.73,29500.0,92.3702,92.4652,92.3306,92.386,29500.0
2014-08-04 10:25:00,116.73,116.81,116.6,116.6,22900.0,92.386,92.4494,92.2832,92.2832,22900.0
2014-08-04 10:30:00,116.63,116.77,116.57,116.57,14700.0,92.3069,92.4177,92.2594,92.2594,14700.0
2014-08-04 10:35:00,116.57,116.62,116.28,116.36,26300.0,92.2594,92.299,92.0299,92.0932,26300.0
2014-08-04 10:40:00,116.38,116.42,116.19,116.28,28000.0,92.109,92.1407,91.9587,92.0299,28000.0
2014-08-04 10:45:00,116.25,116.38,116.13,116.3,23100.0,92.0061,92.109,91.9112,92.0457,23100.0
2014-08-04 10:50:00,116.26,116.49,116.26,116.49,18200.0,92.0141,92.1961,92.0141,92.1961,18200.0
2014-08-04 10:55:00,116.49,116.49,115.97,116.04,25600.0,92.1961,92.1961,91.7845,91.8399,25600.0
2014-08-04 11:00:00,116.04,116.08,115.91,116.0,43800.0,91.8399,91.8716,91.7371,91.8083,43800.0
2014-08-04 11:05:00,116.0,116.17,115.96,116.17,41000.0,91.8083,91.9428,91.7766,91.9428,41000.0
2014-08-04 11:10:00,116.17,116.33,116.15,116.24,14300.0,91.9428,92.0695,91.927,91.9982,14300.0
2014-08-04 11:15:00,116.23,116.36,116.16,116.28,13400.0,91.9903,92.0932,91.9349,92.0299,13400.0
2014-08-04 11:20:00,116.26,116.32,116.23,116.28,7600.0,92.0141,92.0615,91.9903,92.0299,7600.0
2014-08-04 11:25:00,116.27,116.49,116.27,116.48,18100.0,92.022,92.1961,92.022,92.1882,18100.0
2014-08-04 11:30:00,116.49,116.53,116.4,116.44,16200.0,92.1961,92.2278,92.1249,92.1565,16200.0
2014-08-04 11:35:00,116.48,116.48,116.26,116.26,15800.0,92.1882,92.1882,92.0141,92.0141,15800.0
2014-08-04 11:40:00,116.28,116.35,116.19,116.21,8500.0,92.0299,92.0853,91.9587,91.9745,8500.0
2014-08-04 11:45:00,116.25,116.33,116.18,116.26,11900.0,92.0061,92.0695,91.9507,92.0141,11900.0
2014-08-04 11:50:00,116.26,116.26,116.06,116.09,10400.0,92.0141,92.0141,91.8558,91.8795,10400.0
2014-08-04 11:55:00,116.08,116.19,116.06,116.1,10100.0,91.8716,91.9587,91.8558,91.8874,10100.0
2014-08-04 12:00:00,116.12,116.24,116.11,116.17,13800.0,91.9033,91.9982,91.8953,91.9428,13800.0
2014-08-04 12:05:00,116.16,116.19,116.11,116.11,7500.0,91.9349,91.9587,91.8953,91.8953,7500.0
2014-08-04 12:10:00,116.15,116.27,116.14,116.27,5800.0,91.927,92.022,91.9191,92.022,5800.0
2014-08-04 12:15:00,116.27,116.43,116.22,116.43,11400.0,92.022,92.1486,91.9824,92.1486,11400.0
2014-08-04 12:20:00,116.41,116.61,116.4,116.61,20100.0,92.1328,92.2911,92.1249,92.2911,20100.0
2014-08-04 12:25:00,116.62,116.68,116.55,116.66,11600.0,92.299,92.3465,92.2436,92.3306,11600.0
2014-08-04 12:30:00,116.66,116.66,116.54,116.62,9200.0,92.3306,92.3306,92.2357,92.299,9200.0
2014-08-04 12:35:00,116.64,116.66,116.54,116.57,8500.0,92.3148,92.3306,92.2357,92.2594,8500.0
2014-08-04 12:40:00,116.57,116.63,116.52,116.52,17600.0,92.2594,92.3069,92.2198,92.2198,17600.0
2014-08-04 12:45:00,116.52,116.54,116.43,116.44,14400.0,92.2198,92.2357,92.1486,92.1565,14400.0
2014-08-04 12:50:00,116.41,116.5,116.38,116.49,6200.0,92.1328,92.204,92.109,92.1961,6200.0
2014-08-04 12:55:00,116.5,116.56,116.42,116.56,8300.0,92.204,92.2515,92.1407,92.2515,8300.0
2014-08-04 13:00:00,116.58,116.62,116.45,116.47,12000.0,92.2673,92.299,92.1644,92.1803,12000.0
2014-08-04 13:05:00,116.47,116.63,116.47,116.56,5900.0,92.1803,92.3069,92.1803,92.2515,5900.0
2014-08-04 13:10:00,116.57,116.58,116.44,116.45,7700.0,92.2594,92.2673,92.1565,92.1644,7700.0
2014-08-04 13:15:00,116.44,116.5,116.39,116.4,13500.0,92.1565,92.204,92.1169,92.1249,13500.0
2014-08-04 13:20:00,116.4,116.46,116.32,116.33,34300.0,92.1249,92.1724,92.0615,92.0695,34300.0
2014-08-04 13:25:00,116.33,116.35,116.27,116.3,8700.0,92.0695,92.0853,92.022,92.0457,8700.0
2014-08-04 13:30:00,116.31,116.45,116.31,116.42,13500.0,92.0536,92.1644,92.0536,92.1407,13500.0
2014-08-04 13:35:00,116.41,116.51,116.4,116.44,18400.0,92.1328,92.2119,92.1249,92.1565,18400.0
2014-08-04 13:40:00,116.43,116.44,116.4,116.41,11100.0,92.1486,92.1565,92.1249,92.1328,11100.0
2014-08-04 13:45:00,116.41,116.54,116.38,116.5,11000.0,92.1328,92.2357,92.109,92.204,11000.0
2014-08-04 13:50:00,116.51,116.63,116.49,116.59,7500.0,92.2119,92.3069,92.1961,92.2752,7500.0
2014-08-04 13:55:00,116.59,116.67,116.51,116.67,12900.0,92.2752,92.3386,92.2119,92.3386,12900.0
2014-08-04 14:00:00,116.68,116.78,116.68,116.78,10300.0,92.3465,92.4256,92.3465,92.4256,10300.0
2014-08-04 14:05:00,116.78,116.78,116.65,116.66,6400.0,92.4256,92.4256,92.3227,92.3306,6400.0
2014-08-04 14:10:00,116.67,116.8,116.67,116.78,10900.0,92.3386,92.4414,92.3386,92.4256,10900.0
2014-08-04 14:15:00,116.77,116.78,116.71,116.71,5800.0,92.4177,92.4256,92.3702,92.3702,5800.0
2014-08-04 14:20:00,116.72,116.73,116.65,116.67,8500.0,92.3781,92.386,92.3227,92.3386,8500.0
2014-08-04 14:25:00,116.71,116.85,116.71,116.79,7800.0,92.3702,92.481,92.3702,92.4335,7800.0
2014-08-04 14:30:00,116.81,116.91,116.81,116.91,6700.0,92.4494,92.5285,92.4494,92.5285,6700.0
2014-08-04 14:35:00,116.91,117.05,116.91,117.02,11300.0,92.5285,92.6393,92.5285,92.6156,11300.0
2014-08-04 14:40:00,117.03,117.12,117.02,117.1,8400.0,92.6235,92.6947,92.6156,92.6789,8400.0
2014-08-04 14:45:00,117.12,117.26,117.12,117.24,10400.0,92.6947,92.8055,92.6947,92.7897,10400.0
2014-08-04 14:50:00,117.26,117.35,117.26,117.35,9100.0,92.8055,92.8767,92.8055,92.8767,9100.0
2014-08-04 14:55:00,117.36,117.5,117.35,117.5,21000.0,92.8847,92.9955,92.8767,92.9955,21000.0
2014-08-04 15:00:00,117.51,117.52,117.37,117.37,11700.0,93.0034,93.0113,92.8926,92.8926,11700.0
2014-08-04 15:05:00,117.35,117.35,117.23,117.32,9100.0,92.8767,92.8767,92.7818,92.853,9100.0
2014-08-04 15:10:00,117.32,117.46,117.31,117.46,6600.0,92.853,92.9638,92.8451,92.9638,6600.0
2014-08-04 15:15:00,117.48,117.56,117.47,117.51,13300.0,92.9796,93.0429,92.9717,93.0034,13300.0
2014-08-04 15:20:00,117.5,117.51,117.25,117.25,20700.0,92.9955,93.0034,92.7976,92.7976,20700.0
2014-08-04 15:25:00,117.25,117.42,117.24,117.38,13800.0,92.7976,92.9321,92.7897,92.9005,13800.0
2014-08-04 15:30:00,117.39,117.46,117.39,117.42,13700.0,92.9084,92.9638,92.9084,92.9321,13700.0
2014-08-04 15:35:00,117.42,117.5,117.42,117.48,15900.0,92.9321,92.9955,92.9321,92.9796,15900.0
2014-08-04 15:40:00,117.48,117.6,117.47,117.58,17400.0,92.9796,93.0746,92.9717,93.0588,17400.0
2014-08-04 15:45:00,117.55,117.56,117.38,117.39,36000.0,93.035,93.0429,92.9005,92.9084,36000.0
2014-08-04 15:50:00,117.38,117.45,117.34,117.37,52800.0,92.9005,92.9559,92.8688,92.8926,52800.0
2014-08-04 15:55:00,117.37,117.37,117.21,117.23,112600.0,92.8926,92.8926,92.7659,92.7818,112600.0
2014-08-05 09:30:00,117.0,117.04,116.49,116.81,29800.0,92.5997,92.6314,92.1961,92.4494,29800.0
2014-08-05 09:35:00,116.88,117.48,116.88,117.46,12800.0,92.5048,92.9796,92.5048,92.9638,12800.0
2014-08-05 09:40:00,117.46,117.64,117.32,117.5,21100.0,92.9638,93.1063,92.853,92.9955,21100.0
2014-08-05 09:45:00,117.44,117.73,117.36,117.49,27300.0,92.948,93.1775,92.8847,92.9875,27300.0
2014-08-05 09:50:00,117.5,117.56,117.27,117.51,23700.0,92.9955,93.0429,92.8134,93.0034,23700.0
2014-08-05 09:55:00,117.51,117.56,117.39,117.56,27100.0,93.0034,93.0429,92.9084,93.0429,27100.0
2014-08-05 10:00:00,117.57,117.75,117.45,117.6,38200.0,93.0509,93.1933,92.9559,93.0746,38200.0
2014-08-05 10:05:00,117.62,117.92,117.58,117.89,18700.0,93.0904,93.3279,93.0588,93.3041,18700.0
2014-08-05 10:10:00,117.9,118.03,117.85,117.94,18100.0,93.312,93.4149,93.2725,93.3437,18100.0
2014-08-05 10:15:00,117.87,118.11,117.83,118.0,11400.0,93.2883,93.4782,93.2566,93.3912,11400.0
2014-08-05 10:20:00,118.03,118.1,117.95,118.1,14700.0,93.4149,93.4703,93.3516,93.4703,14700.0
2014-08-05 10:25:00,118.07,118.16,117.99,118.16,12600.0,93.4466,93.5178,93.3833,93.5178,12600.0
2014-08-05 10:30:00,118.15,118.38,118.04,118.32,12000.0,93.5099,93.6919,93.4228,93.6444,12000.0
2014-08-05 10:35:00,118.29,118.32,118.15,118.21,10000.0,93.6207,93.6444,93.5099,93.5574,10000.0
2014-08-05 10:40:00,118.24,118.3,118.03,118.07,9300.0,93.5811,93.6286,93.4149,93.4466,9300.0
2014-08-05 10:45:00,118.1,118.31,118.08,118.31,11200.0,93.4703,93.6365,93.4545,93.6365,11200.0
2014-08-05 10:50:00,118.35,118.36,118.16,118.29,7200.0,93.6682,93.6761,93.5178,93.6207,7200.0
2014-08-05 10:55:00,118.27,118.29,118.02,118.14,10500.0,93.6049,93.6207,93.407,93.502,10500.0
2014-08-05 11:00:00,118.14,118.16,117.92,117.96,12500.0,93.502,93.5178,93.3279,93.3595,12500.0
2014-08-05 11:05:00,117.96,118.12,117.93,117.96,8900.0,93.3595,93.4862,93.3358,93.3595,8900.0
2014-08-05 11:10:00,117.96,118.21,117.91,118.18,11500.0,93.3595,93.5574,93.32,93.5336,11500.0
2014-08-05 11:15:00,118.23,118.34,118.23,118.32,11500.0,93.5732,93.6603,93.5732,93.6444,11500.0
2014-08-05 11:20:00,118.34,118.5,118.31,118.33,10600.0,93.6603,93.7869,93.6365,93.6524,10600.0
2014-08-05 11:25:00,118.31,118.37,118.25,118.35,14300.0,93.6365,93.684,93.589,93.6682,14300.0
2014-08-05 11:30:00,118.36,118.47,118.35,118.4,13200.0,93.6761,93.7632,93.6682,93.7078,13200.0
2014-08-05 11:35:00,118.39,118.39,118.26,118.31,7800.0,93.6999,93.6999,93.597,93.6365,7800.0
2014-08-05 11:40:00,118.26,118.37,118.26,118.32,4500.0,93.597,93.684,93.597,93.6444,4500.0
2014-08-05 11:45:00,118.28,118.34,118.11,118.13,9000.0,93.6128,93.6603,93.4782,93.4941,9000.0
2014-08-05 11:50:00,118.12,118.27,118.12,118.19,8200.0,93.4862,93.6049,93.4862,93.5416,8200.0
2014-08-05 11:55:00,118.17,118.18,118.02,118.08,8900.0,93.5257,93.5336,93.407,93.4545,8900.0
2014-08-05 12:00:00,118.08,118.13,118.0,118.01,6600.0,93.4545,93.4941,93.3912,93.3991,6600.0
2014-08-05 12:05:00,118.0,118.06,117.97,118.05,11200.0,93.3912,93.4387,93.3674,93.4308,11200.0
2014-08-05 12:10:00,118.05,118.19,118.05,118.18,17300.0,93.4308,93.5416,93.4308,93.5336,17300.0
2014-08-05 12:15:00,118.16,118.23,118.14,118.22,10800.0,93.5178,93.5732,93.502,93.5653,10800.0
2014-08-05 12:20:00,118.25,118.27,117.97,118.0,14800.0,93.589,93.6049,93.3674,93.3912,14800.0
2014-08-05 12:25:00,118.0,118.09,117.97,118.09,17700.0,93.3912,93.4624,93.3674,93.4624,17700.0
2014-08-05 12:30:00,118.09,118.16,117.97,117.99,13800.0,93.4624,93.5178,93.3674,93.3833,13800.0
2014-08-05 12:35:00,117.97,117.98,117.74,117.76,9500.0,93.3674,93.3754,93.1854,93.2012,9500.0
2014-08-05 12:40:00,117.76,117.92,117.75,117.87,7600.0,93.2012,93.3279,93.1933,93.2883,7600.0
2014-08-05 12:45:00,117.85,117.88,117.78,117.79,11800.0,93.2725,93.2962,93.2171,93.225,11800.0
2014-08-05 12:50:00,117.8,117.83,117.73,117.83,9200.0,93.2329,93.2566,93.1775,93.2566,9200.0
2014-08-05 12:55:00,117.84,117.87,117.78,117.86,5500.0,93.2646,93.2883,93.2171,93.2804,5500.0
2014-08-05 13:00:00,117.88,117.91,117.7,117.7,10200.0,93.2962,93.32,93.1537,93.1537,10200.0
2014-08-05 13:05:00,117.75,117.84,117.75,117.8,8500.0,93.1933,93.2646,93.1933,93.2329,8500.0
2014-08-05 13:10:00,117.8,117.85,117.73,117.79,8900.0,93.2329,93.2725,93.1775,93.225,8900.0
2014-08-05 13:15:00,117.8,117.93,117.77,117.93,11600.0,93.2329,93.3358,93.2092,93.3358,11600.0
2014-08-05 13:20:00,117.95,117.99,117.92,117.97,6000.0,93.3516,93.3833,93.3279,93.3674,6000.0
2014-08-05 13:25:00,117.97,118.04,117.83,117.93,25000.0,93.3674,93.4228,93.2566,93.3358,25000.0
2014-08-05 13:30:00,117.93,117.94,117.72,117.72,9400.0,93.3358,93.3437,93.1696,93.1696,9400.0
2014-08-05 13:35:00,117.73,117.74,117.2,117.2,15900.0,93.1775,93.1854,92.758,92.758,15900.0
2014-08-05 13:40:00,117.19,117.35,116.99,117.08,23500.0,92.7501,92.8767,92.5918,92.663,23500.0
2014-08-05 13:45:00,117.07,117.34,117.05,117.18,20300.0,92.6551,92.8688,92.6393,92.7422,20300.0
2014-08-05 13:50:00,117.17,117.19,117.01,117.09,11700.0,92.7343,92.7501,92.6076,92.671,11700.0
2014-08-05 13:55:00,117.12,117.23,116.98,117.0,16500.0,92.6947,92.7818,92.5839,92.5997,16500.0
2014-08-05 14:00:00,117.01,117.06,116.9,117.01,16200.0,92.6076,92.6472,92.5206,92.6076,16200.0
2014-08-05 14:05:00,117.01,117.01,116.65,116.73,17600.0,92.6076,92.6076,92.3227,92.386,17600.0
2014-08-05 14:10:00,116.75,116.85,116.69,116.85,19500.0,92.4019,92.481,92.3544,92.481,19500.0
2014-08-05 14:15:00,116.87,116.9,116.7,116.84,17800.0,92.4968,92.5206,92.3623,92.4731,17800.0
2014-08-05 14:20:00,116.85,116.99,116.83,116.86,14100.0,92.481,92.5918,92.4652,92.4889,14100.0
2014-08-05 14:25:00,116.86,116.96,116.79,116.95,11100.0,92.4889,92.5681,92.4335,92.5602,11100.0
2014-08-05 14:30:00,116.95,117.16,116.94,117.03,11700.0,92.5602,92.7264,92.5522,92.6235,11700.0
2014-08-05 14:35:00,117.03,117.26,117.02,117.02,71100.0,92.6235,92.8055,92.6156,92.6156,71100.0
2014-08-05 14:40:00,117.01,117.01,116.79,116.83,38300.0,92.6076,92.6076,92.4335,92.4652,38300.0
2014-08-05 14:45:00,116.85,116.88,116.73,116.8,43000.0,92.481,92.5048,92.386,92.4414,43000.0
2014-08-05 14:50:00,116.78,116.79,116.64,116.73,22300.0,92.4256,92.4335,92.3148,92.386,22300.0
2014-08-05 14:55:00,116.73,116.77,116.54,116.54,31900.0,92.386,92.4177,92.2357,92.2357,31900.0
2014-08-05 15:00:00,116.53,116.53,116.39,116.39,31100.0,92.2278,92.2278,92.1169,92.1169,31100.0
2014-08-05 15:05:00,116.37,116.53,116.22,116.24,47600.0,92.1011,92.2278,91.9824,91.9982,47600.0
2014-08-05 15:10:00,116.24,116.36,116.16,116.25,37200.0,91.9982,92.0932,91.9349,92.0061,37200.0
2014-08-05 15:15:00,116.24,116.55,116.23,116.55,24900.0,91.9982,92.2436,91.9903,92.2436,24900.0
2014-08-05 15:20:00,116.55,116.55,116.39,116.48,23500.0,92.2436,92.2436,92.1169,92.1882,23500.0
2014-08-05 15:25:00,116.49,116.53,116.38,116.38,22500.0,92.1961,92.2278,92.109,92.109,22500.0
2014-08-05 15:30:00,116.41,116.6,116.41,116.59,32800.0,92.1328,92.2832,92.1328,92.2752,32800.0
2014-08-05 15:35:00,116.6,116.75,116.56,116.57,20700.0,92.2832,92.4019,92.2515,92.2594,20700.0
2014-08-05 15:40:00,116.59,116.6,116.51,116.52,38100.0,92.2752,92.2832,92.2119,92.2198,38100.0
2014-08-05 15:45:00,116.52,116.54,116.38,116.4,54900.0,92.2198,92.2357,92.109,92.1249,54900.0
2014-08-05 15:50:00,116.39,116.48,116.31,116.33,75700.0,92.1169,92.1882,92.0536,92.0695,75700.0
2014-08-05 15:55:00,116.32,116.44,116.3,116.34,129900.0,92.0615,92.1565,92.0457,92.0774,129900.0
2014-08-06 09:30:00,115.56,115.56,115.0,115.01,62400.0,91.46,91.46,91.0168,91.0247,62400.0
2014-08-06 09:35:00,115.07,115.21,115.0,115.19,20200.0,91.0722,91.183,91.0168,91.1672,20200.0
2014-08-06 09:40:00,115.24,115.51,115.11,115.26,36100.0,91.2068,91.4205,91.1039,91.2226,36100.0
2014-08-06 09:45:00,115.23,115.44,115.12,115.37,23200.0,91.1989,91.3651,91.1118,91.3097,23200.0
2014-08-06 09:50:00,115.33,115.33,115.2,115.29,41200.0,91.278,91.278,91.1751,91.2464,41200.0
2014-08-06 09:55:00,115.31,115.35,114.94,115.15,35400.0,91.2622,91.2938,90.9693,91.1355,35400.0
2014-08-06 10:00:00,115.16,115.53,115.16,115.53,11200.0,91.1435,91.4363,91.1435,91.4363,11200.0
2014-08-06 10:05:00,115.53,115.77,115.49,115.58,22100.0,91.4363,91.6262,91.4046,91.4759,22100.0
2014-08-06 10:10:00,115.59,115.65,115.44,115.44,16700.0,91.4838,91.5313,91.3651,91.3651,16700.0
2014-08-06 10:15:00,115.49,115.53,115.22,115.29,9300.0,91.4046,91.4363,91.191,91.2464,9300.0
2014-08-06 10:20:00,115.33,115.54,115.29,115.53,7400.0,91.278,91.4442,91.2464,91.4363,7400.0
2014-08-06 10:25:00,115.58,115.74,115.58,115.61,16800.0,91.4759,91.6025,91.4759,91.4996,16800.0
2014-08-06 10:30:00,115.66,115.73,115.52,115.57,16400.0,91.5392,91.5946,91.4284,91.468,16400.0
2014-08-06 10:35:00,115.51,115.53,115.39,115.43,13700.0,91.4205,91.4363,91.3255,91.3572,13700.0
2014-08-06 10:40:00,115.43,115.56,115.36,115.55,17200.0,91.3572,91.46,91.3018,91.4521,17200.0
2014-08-06 10:45:00,115.58,115.64,115.51,115.56,11600.0,91.4759,91.5234,91.4205,91.46,11600.0
2014-08-06 10:50:00,115.59,115.75,115.59,115.72,10200.0,91.4838,91.6104,91.4838,91.5867,10200.0
2014-08-06 10:55:00,115.74,115.98,115.67,115.96,10400.0,91.6025,91.7925,91.5471,91.7766,10400.0
2014-08-06 11:00:00,115.96,115.99,115.86,115.89,10500.0,91.7766,91.8004,91.6975,91.7212,10500.0
2014-08-06 11:05:00,115.89,115.92,115.84,115.85,31100.0,91.7212,91.745,91.6817,91.6896,31100.0
2014-08-06 11:10:00,115.85,115.89,115.77,115.84,9200.0,91.6896,91.7212,91.6262,91.6817,9200.0
2014-08-06 11:15:00,115.84,115.87,115.68,115.68,9600.0,91.6817,91.7054,91.555,91.555,9600.0
2014-08-06 11:20:00,115.73,115.73,115.62,115.69,60000.0,91.5946,91.5946,91.5075,91.5629,60000.0
2014-08-06 11:25:00,115.72,115.75,115.45,115.49,13700.0,91.5867,91.6104,91.373,91.4046,13700.0
2014-08-06 11:30:00,115.43,115.64,115.4,115.63,17900.0,91.3572,91.5234,91.3334,91.5154,17900.0
2014-08-06 11:35:00,115.67,115.74,115.61,115.68,10500.0,91.5471,91.6025,91.4996,91.555,10500.0
2014-08-06 11:40:00,115.63,115.83,115.63,115.83,21300.0,91.5154,91.6737,91.5154,91.6737,21300.0
2014-08-06 11:45:00,115.86,115.92,115.74,115.79,15200.0,91.6975,91.745,91.6025,91.6421,15200.0
2014-08-06 11:50:00,115.81,115.83,115.75,115.76,7300.0,91.6579,91.6737,91.6104,91.6183,7300.0
2014-08-06 11:55:00,115.8,115.82,115.77,115.82,9000.0,91.65,91.6658,91.6262,91.6658,9000.0
2014-08-06 12:00:00,115.85,115.87,115.77,115.87,12700.0,91.6896,91.7054,91.6262,91.7054,12700.0
2014-08-06 12:05:00,115.9,115.9,115.76,115.77,13100.0,91.7291,91.7291,91.6183,91.6262,13100.0
2014-08-06 12:10:00,115.79,115.81,115.51,115.52,7000.0,91.6421,91.6579,91.4205,91.4284,7000.0
2014-08-06 12:15:00,115.53,115.58,115.35,115.45,11800.0,91.4363,91.4759,91.2938,91.373,11800.0
2014-08-06 12:20:00,115.4,115.56,115.32,115.5,9500.0,91.3334,91.46,91.2701,91.4126,9500.0
2014-08-06 12:25:00,115.51,115.51,115.38,115.41,7100.0,91.4205,91.4205,91.3176,91.3413,7100.0
2014-08-06 12:30:00,115.43,115.55,115.32,115.5,23800.0,91.3572,91.4521,91.2701,91.4126,23800.0
2014-08-06 12:35:00,115.5,115.5,115.35,115.39,19600.0,91.4126,91.4126,91.2938,91.3255,19600.0
2014-08-06 12:40:00,115.37,115.49,115.35,115.45,35200.0,91.3097,91.4046,91.2938,91.373,35200.0
2014-08-06 12:45:00,115.45,115.45,115.18,115.18,10900.0,91.373,91.373,91.1593,91.1593,10900.0
2014-08-06 12:50:00,115.18,115.27,115.15,115.18,8200.0,91.1593,91.2305,91.1355,91.1593,8200.0
2014-08-06 12:55:00,115.15,115.16,114.96,114.99,19000.0,91.1355,91.1435,90.9852,91.0089,19000.0
2014-08-06 13:00:00,114.99,115.13,114.97,115.03,19300.0,91.0089,91.1197,90.9931,91.0406,19300.0
2014-08-06 13:05:00,115.02,115.11,114.95,115.05,11700.0,91.0327,91.1039,90.9773,91.0564,11700.0
2014-08-06 13:10:00,115.07,115.15,114.99,115.04,12700.0,91.0722,91.1355,91.0089,91.0485,12700.0
2014-08-06 13:15:00,115.04,115.13,115.03,115.13,14400.0,91.0485,91.1197,91.0406,91.1197,14400.0
2014-08-06 13:20:00,115.1,115.13,115.03,115.04,12000.0,91.096,91.1197,91.0406,91.0485,12000.0
2014-08-06 13:25:00,115.05,115.14,114.93,114.93,21200.0,91.0564,91.1276,90.9614,90.9614,21200.0
2014-08-06 13:30:00,114.95,115.05,114.92,115.05,10000.0,90.9773,91.0564,90.9535,91.0564,10000.0
2014-08-06 13:35:00,115.06,115.15,115.05,115.08,14200.0,91.0643,91.1355,91.0564,91.0801,14200.0
2014-08-06 13:40:00,115.06,115.1,114.91,114.92,10500.0,91.0643,91.096,90.9456,90.9535,10500.0
2014-08-06 13:45:00,114.92,114.93,114.7,114.75,17800.0,90.9535,90.9614,90.7794,90.819,17800.0
2014-08-06 13:50:00,114.76,114.77,114.63,114.66,10700.0,90.8269,90.8348,90.724,90.7477,10700.0
2014-08-06 13:55:00,114.66,114.84,114.59,114.77,13100.0,90.7477,90.8902,90.6923,90.8348,13100.0
2014-08-06 14:00:00,114.77,114.88,114.7,114.87,11300.0,90.8348,90.9219,90.7794,90.9139,11300.0
2014-08-06 14:05:00,114.88,114.97,114.88,114.93,8200.0,90.9219,90.9931,90.9219,90.9614,8200.0
2014-08-06 14:10:00,114.91,114.91,114.85,114.87,7500.0,90.9456,90.9456,90.8981,90.9139,7500.0
2014-08-06 14:15:00,114.87,114.93,114.86,114.9,19700.0,90.9139,90.9614,90.906,90.9377,19700.0
2014-08-06 14:20:00,114.9,114.9,114.83,114.83,13900.0,90.9377,90.9377,90.8823,90.8823,13900.0
2014-08-06 14:25:00,114.84,114.85,114.76,114.84,13600.0,90.8902,90.8981,90.8269,90.8902,13600.0
2014-08-06 14:30:00,114.84,114.86,114.69,114.76,18400.0,90.8902,90.906,90.7715,90.8269,18400.0
2014-08-06 14:35:00,114.76,114.8,114.7,114.79,10400.0,90.8269,90.8585,90.7794,90.8506,10400.0
2014-08-06 14:40:00,114.8,114.8,114.72,114.8,27500.0,90.8585,90.8585,90.7952,90.8585,27500.0
2014-08-06 14:45:00,114.78,114.8,114.73,114.75,17800.0,90.8427,90.8585,90.8031,90.819,17800.0
2014-08-06 14:50:00,114.73,114.81,114.69,114.78,19000.0,90.8031,90.8665,90.7715,90.8427,19000.0
2014-08-06 14:55:00,114.78,114.8,114.7,114.7,12400.0,90.8427,90.8585,90.7794,90.7794,12400.0
2014-08-06 15:00:00,114.7,114.83,114.67,114.82,40100.0,90.7794,90.8823,90.7557,90.8744,40100.0
2014-08-06 15:05:00,114.82,114.83,114.72,114.73,31100.0,90.8744,90.8823,90.7952,90.8031,31100.0
2014-08-06 15:10:00,114.72,114.76,114.69,114.72,15300.0,90.7952,90.8269,90.7715,90.7952,15300.0
2014-08-06 15:15:00,114.73,114.8,114.7,114.78,23100.0,90.8031,90.8585,90.7794,90.8427,23100.0
2014-08-06 15:20:00,114.78,114.8,114.71,114.74,22900.0,90.8427,90.8585,90.7873,90.8111,22900.0
2014-08-06 15:25:00,114.73,114.81,114.73,114.79,18800.0,90.8031,90.8665,90.8031,90.8506,18800.0
2014-08-06 15:30:00,114.79,114.8,114.73,114.73,38300.0,90.8506,90.8585,90.8031,90.8031,38300.0
2014-08-06 15:35:00,114.72,114.79,114.68,114.69,35700.0,90.7952,90.8506,90.7636,90.7715,35700.0
2014-08-06 15:40:00,114.7,114.8,114.69,114.78,32600.0,90.7794,90.8585,90.7715,90.8427,32600.0
2014-08-06 15:45:00,114.79,114.82,114.77,114.77,43900.0,90.8506,90.8744,90.8348,90.8348,43900.0
2014-08-06 15:50:00,114.77,114.81,114.69,114.73,53300.0,90.8348,90.8665,90.7715,90.8031,53300.0
2014-08-06 15:55:00,114.73,114.8,114.7,114.74,53800.0,90.8031,90.8585,90.7794,90.8111,53800.0
2014-08-07 09:30:00,114.74,116.1,114.74,115.53,41800.0,90.8111,91.8874,90.8111,91.4363,41800.0
2014-08-07 09:35:00,115.53,115.89,115.52,115.8,9900.0,91.4363,91.7212,91.4284,91.65,9900.0
2014-08-07 09:40:00,115.8,115.84,115.38,115.48,11000.0,91.65,91.6817,91.3176,91.3967,11000.0
2014-08-07 09:45:00,115.52,115.7,115.48,115.48,17300.0,91.4284,91.5708,91.3967,91.3967,17300.0
2014-08-07 09:50:00,115.48,115.72,115.42,115.62,9500.0,91.3967,91.5867,91.3492,91.5075,9500.0
2014-08-07 09:55:00,115.66,115.79,115.56,115.69,15000.0,91.5392,91.6421,91.46,91.5629,15000.0
2014-08-07 10:00:00,115.76,115.76,115.49,115.49,13000.0,91.6183,91.6183,91.4046,91.4046,13000.0
2014-08-07 10:05:00,115.49,115.63,115.44,115.58,24000.0,91.4046,91.5154,91.3651,91.4759,24000.0
2014-08-07 10:10:00,115.56,115.59,115.42,115.52,13300.0,91.46,91.4838,91.3492,91.4284,13300.0
2014-08-07 10:15:00,115.53,115.53,115.34,115.38,10900.0,91.4363,91.4363,91.2859,91.3176,10900.0
2014-08-07 10:20:00,115.41,115.46,115.34,115.43,14800.0,91.3413,91.3809,91.2859,91.3572,14800.0
2014-08-07 10:25:00,115.45,115.53,115.42,115.51,8700.0,91.373,91.4363,91.3492,91.4205,8700.0
2014-08-07 10:30:00,115.54,115.59,115.46,115.56,12600.0,91.4442,91.4838,91.3809,91.46,12600.0
2014-08-07 10:35:00,115.54,115.56,115.4,115.43,26100.0,91.4442,91.46,91.3334,91.3572,26100.0
2014-08-07 10:40:00,115.41,115.44,115.16,115.16,30600.0,91.3413,91.3651,91.1435,91.1435,30600.0
2014-08-07 10:45:00,115.13,115.33,115.02,115.16,77000.0,91.1197,91.278,91.0327,91.1435,77000.0
2014-08-07 10:50:00,115.11,115.17,114.94,115.07,16900.0,91.1039,91.1514,90.9693,91.0722,16900.0
2014-08-07 10:55:00,115.04,115.12,114.96,115.06,13200.0,91.0485,91.1118,90.9852,91.0643,13200.0
2014-08-07 11:00:00,115.0,115.03,114.92,114.96,11400.0,91.0168,91.0406,90.9535,90.9852,11400.0
2014-08-07 11:05:00,115.0,115.07,114.84,115.02,23600.0,91.0168,91.0722,90.8902,91.0327,23600.0
2014-08-07 11:10:00,115.0,115.0,114.64,114.67,52700.0,91.0168,91.0168,90.7319,90.7557,52700.0
2014-08-07 11:15:00,114.67,114.98,114.62,114.98,9400.0,90.7557,91.001,90.7161,91.001,9400.0
2014-08-07 11:20:00,115.06,115.13,114.98,115.04,17600.0,91.0643,91.1197,91.001,91.0485,17600.0
2014-08-07 11:25:00,115.04,115.05,114.89,114.98,13700.0,91.0485,91.0564,90.9298,91.001,13700.0
2014-08-07 11:30:00,114.97,115.07,114.92,115.0,26300.0,90.9931,91.0722,90.9535,91.0168,26300.0
2014-08-07 11:35:00,114.97,115.04,114.89,114.89,13100.0,90.9931,91.0485,90.9298,90.9298,13100.0
2014-08-07 11:40:00,114.89,114.92,114.75,114.82,11200.0,90.9298,90.9535,90.819,90.8744,11200.0
2014-08-07 11:45:00,114.86,114.86,114.58,114.65,12800.0,90.906,90.906,90.6844,90.7398,12800.0
2014-08-07 11:50:00,114.72,114.81,114.54,114.59,7200.0,90.7952,90.8665,90.6528,90.6923,7200.0
2014-08-07 11:55:00,114.61,114.73,114.57,114.72,6200.0,90.7082,90.8031,90.6765,90.7952,6200.0
2014-08-07 12:00:00,114.71,114.72,114.59,114.68,27000.0,90.7873,90.7952,90.6923,90.7636,27000.0
2014-08-07 12:05:00,114.64,114.86,114.62,114.86,9700.0,90.7319,90.906,90.7161,90.906,9700.0
2014-08-07 12:10:00,114.86,114.89,114.53,114.53,38700.0,90.906,90.9298,90.6449,90.6449,38700.0
2014-08-07 12:15:00,114.56,114.57,114.37,114.41,12200.0,90.6686,90.6765,90.5182,90.5499,12200.0
2014-08-07 12:20:00,114.45,114.64,114.36,114.61,9900.0,90.5815,90.7319,90.5103,90.7082,9900.0
2014-08-07 12:25:00,114.64,114.65,114.5,114.53,9600.0,90.7319,90.7398,90.6211,90.6449,9600.0
2014-08-07 12:30:00,114.55,114.56,114.37,114.43,5500.0,90.6607,90.6686,90.5182,90.5657,5500.0
2014-08-07 12:35:00,114.38,114.39,114.24,114.37,11400.0,90.5261,90.534,90.4153,90.5182,11400.0
2014-08-07 12:40:00,114.37,114.49,114.32,114.47,5000.0,90.5182,90.6132,90.4786,90.5974,5000.0
2014-08-07 12:45:00,114.52,114.53,114.4,114.52,8300.0,90.6369,90.6449,90.542,90.6369,8300.0
2014-08-07 12:50:00,114.51,114.56,114.38,114.56,7600.0,90.629,90.6686,90.5261,90.6686,7600.0
2014-08-07 12:55:00,114.58,114.59,114.52,114.54,4300.0,90.6844,90.6923,90.6369,90.6528,4300.0
2014-08-07 13:00:00,114.58,114.72,114.58,114.69,12400.0,90.6844,90.7952,90.6844,90.7715,12400.0
2014-08-07 13:05:00,114.69,114.7,114.58,114.65,10100.0,90.7715,90.7794,90.6844,90.7398,10100.0
2014-08-07 13:10:00,114.69,114.73,114.64,114.71,5600.0,90.7715,90.8031,90.7319,90.7873,5600.0
2014-08-07 13:15:00,114.71,114.79,114.67,114.73,7100.0,90.7873,90.8506,90.7557,90.8031,7100.0
2014-08-07 13:20:00,114.73,114.73,114.6,114.65,5400.0,90.8031,90.8031,90.7003,90.7398,5400.0
2014-08-07 13:25:00,114.73,114.76,114.58,114.7,31800.0,90.8031,90.8269,90.6844,90.7794,31800.0
2014-08-07 13:30:00,114.72,114.75,114.61,114.62,37100.0,90.7952,90.819,90.7082,90.7161,37100.0
2014-08-07 13:35:00,114.6,114.72,114.59,114.67,15300.0,90.7003,90.7952,90.6923,90.7557,15300.0
2014-08-07 13:40:00,114.7,114.72,114.59,114.62,19700.0,90.7794,90.7952,90.6923,90.7161,19700.0
2014-08-07 13:45:00,114.62,114.64,114.58,114.6,9400.0,90.7161,90.7319,90.6844,90.7003,9400.0
2014-08-07 13:50:00,114.63,114.69,114.6,114.65,9000.0,90.724,90.7715,90.7003,90.7398,9000.0
2014-08-07 13:55:00,114.64,114.68,114.62,114.67,4700.0,90.7319,90.7636,90.7161,90.7557,4700.0
2014-08-07 14:00:00,114.65,114.69,114.53,114.61,8600.0,90.7398,90.7715,90.6449,90.7082,8600.0
2014-08-07 14:05:00,114.65,114.75,114.64,114.73,7500.0,90.7398,90.819,90.7319,90.8031,7500.0
2014-08-07 14:10:00,114.76,114.77,114.65,114.7,5100.0,90.8269,90.8348,90.7398,90.7794,5100.0
2014-08-07 14:15:00,114.73,114.75,114.58,114.61,8900.0,90.8031,90.819,90.6844,90.7082,8900.0
2014-08-07 14:20:00,114.62,114.66,114.58,114.59,6500.0,90.7161,90.7477,90.6844,90.6923,6500.0
2014-08-07 14:25:00,114.59,114.64,114.55,114.64,3800.0,90.6923,90.7319,90.6607,90.7319,3800.0
2014-08-07 14:30:00,114.62,114.64,114.56,114.59,9600.0,90.7161,90.7319,90.6686,90.6923,9600.0
2014-08-07 14:35:00,114.56,114.58,114.53,114.54,5200.0,90.6686,90.6844,90.6449,90.6528,5200.0
2014-08-07 14:40:00,114.52,114.57,114.47,114.47,5300.0,90.6369,90.6765,90.5974,90.5974,5300.0
2014-08-07 14:45:00,114.46,114.55,114.44,114.55,5700.0,90.5894,90.6607,90.5736,90.6607,5700.0
2014-08-07 14:50:00,114.55,114.62,114.55,114.56,11400.0,90.6607,90.7161,90.6607,90.6686,11400.0
2014-08-07 14:55:00,114.57,114.58,114.42,114.48,28400.0,90.6765,90.6844,90.5578,90.6053,28400.0
2014-08-07 15:00:00,114.5,114.54,114.48,114.52,14600.0,90.6211,90.6528,90.6053,90.6369,14600.0
2014-08-07 15:05:00,114.48,114.54,114.36,114.41,22200.0,90.6053,90.6528,90.5103,90.5499,22200.0
2014-08-07 15:10:00,114.43,114.48,114.33,114.33,10000.0,90.5657,90.6053,90.4866,90.4866,10000.0
2014-08-07 15:15:00,114.33,114.37,114.27,114.36,9200.0,90.4866,90.5182,90.4391,90.5103,9200.0
2014-08-07 15:20:00,114.35,114.37,114.11,114.18,20200.0,90.5024,90.5182,90.3124,90.3678,20200.0
2014-08-07 15:25:00,114.2,114.27,114.13,114.27,14400.0,90.3837,90.4391,90.3283,90.4391,14400.0
2014-08-07 15:30:00,114.26,114.28,114.1,114.17,20400.0,90.4312,90.447,90.3045,90.3599,20400.0
2014-08-07 15:35:00,114.18,114.27,114.11,114.24,25100.0,90.3678,90.4391,90.3124,90.4153,25100.0
2014-08-07 15:40:00,114.24,114.29,114.11,114.19,24300.0,90.4153,90.4549,90.3124,90.3758,24300.0
2014-08-07 15:45:00,114.21,114.28,114.18,114.24,35400.0,90.3916,90.447,90.3678,90.4153,35400.0
2014-08-07 15:50:00,114.24,114.44,114.24,114.44,38700.0,90.4153,90.5736,90.4153,90.5736,38700.0
2014-08-07 15:55:00,114.43,114.5,114.34,114.38,53700.0,90.5657,90.6211,90.4945,90.5261,53700.0
2014-08-08 09:30:00,114.6,115.45,114.6,115.3,35100.0,90.7003,91.373,90.7003,91.2543,35100.0
2014-08-08 09:35:00,115.37,115.46,115.13,115.31,11700.0,91.3097,91.3809,91.1197,91.2622,11700.0
2014-08-08 09:40:00,115.34,115.34,115.05,115.19,13200.0,91.2859,91.2859,91.0564,91.1672,13200.0
2014-08-08 09:45:00,115.21,115.41,115.11,115.36,13100.0,91.183,91.3413,91.1039,91.3018,13100.0
2014-08-08 09:50:00,115.37,115.48,115.35,115.41,23000.0,91.3097,91.3967,91.2938,91.3413,23000.0
2014-08-08 09:55:00,115.44,115.66,115.43,115.46,23500.0,91.3651,91.5392,91.3572,91.3809,23500.0
2014-08-08 10:00:00,115.42,115.52,115.28,115.44,13400.0,91.3492,91.4284,91.2384,91.3651,13400.0
2014-08-08 10:05:00,115.48,115.57,115.4,115.43,7400.0,91.3967,91.468,91.3334,91.3572,7400.0
2014-08-08 10:10:00,115.47,115.47,115.27,115.27,20100.0,91.3888,91.3888,91.2305,91.2305,20100.0
2014-08-08 10:15:00,115.33,115.52,115.3,115.44,18500.0,91.278,91.4284,91.2543,91.3651,18500.0
2014-08-08 10:20:00,115.46,115.47,115.35,115.4,9000.0,91.3809,91.3888,91.2938,91.3334,9000.0
2014-08-08 10:25:00,115.39,115.41,115.11,115.23,12300.0,91.3255,91.3413,91.1039,91.1989,12300.0
2014-08-08 10:30:00,115.19,115.38,115.18,115.31,9600.0,91.1672,91.3176,91.1593,91.2622,9600.0
2014-08-08 10:35:00,115.35,115.46,115.25,115.44,10000.0,91.2938,91.3809,91.2147,91.3651,10000.0
2014-08-08 10:40:00,115.49,115.77,115.49,115.68,9500.0,91.4046,91.6262,91.4046,91.555,9500.0
2014-08-08 10:45:00,115.68,115.88,115.68,115.84,8500.0,91.555,91.7133,91.555,91.6817,8500.0
2014-08-08 10:50:00,115.85,115.96,115.81,115.84,11500.0,91.6896,91.7766,91.6579,91.6817,11500.0
2014-08-08 10:55:00,115.84,115.88,115.76,115.83,9000.0,91.6817,91.7133,91.6183,91.6737,9000.0
2014-08-08 11:00:00,115.83,115.84,115.75,115.83,8500.0,91.6737,91.6817,91.6104,91.6737,8500.0
2014-08-08 11:05:00,115.86,115.94,115.78,115.94,13400.0,91.6975,91.7608,91.6342,91.7608,13400.0
2014-08-08 11:10:00,115.94,116.1,115.93,116.0,13200.0,91.7608,91.8874,91.7529,91.8083,13200.0
2014-08-08 11:15:00,115.99,116.05,115.95,116.03,11600.0,91.8004,91.8479,91.7687,91.832,11600.0
2014-08-08 11:20:00,116.01,116.02,115.87,115.92,11500.0,91.8162,91.8241,91.7054,91.745,11500.0
2014-08-08 11:25:00,115.91,116.04,115.91,116.01,17900.0,91.7371,91.8399,91.7371,91.8162,17900.0
2014-08-08 11:30:00,116.02,116.08,115.89,116.06,16300.0,91.8241,91.8716,91.7212,91.8558,16300.0
2014-08-08 11:35:00,116.08,116.09,115.97,116.08,8200.0,91.8716,91.8795,91.7845,91.8716,8200.0
2014-08-08 11:40:00,116.08,116.15,116.04,116.1,14800.0,91.8716,91.927,91.8399,91.8874,14800.0
2014-08-08 11:45:00,116.11,116.24,116.11,116.22,8000.0,91.8953,91.9982,91.8953,91.9824,8000.0
2014-08-08 11:50:00,116.22,116.23,116.16,116.23,8500.0,91.9824,91.9903,91.9349,91.9903,8500.0
2014-08-08 11:55:00,116.25,116.37,116.21,116.22,19500.0,92.0061,92.1011,91.9745,91.9824,19500.0
2014-08-08 12:00:00,116.23,116.27,116.2,116.22,7900.0,91.9903,92.022,91.9666,91.9824,7900.0
2014-08-08 12:05:00,116.21,116.25,116.18,116.23,9700.0,91.9745,92.0061,91.9507,91.9903,9700.0
2014-08-08 12:10:00,116.23,116.28,116.22,116.28,8500.0,91.9903,92.0299,91.9824,92.0299,8500.0
2014-08-08 12:15:00,116.29,116.3,116.21,116.21,9600.0,92.0378,92.0457,91.9745,91.9745,9600.0
2014-08-08 12:20:00,116.25,116.34,116.24,116.27,7400.0,92.0061,92.0774,91.9982,92.022,7400.0
2014-08-08 12:25:00,116.28,116.3,116.18,116.24,8900.0,92.0299,92.0457,91.9507,91.9982,8900.0
2014-08-08 12:30:00,116.23,116.26,116.17,116.21,10900.0,91.9903,92.0141,91.9428,91.9745,10900.0
2014-08-08 12:35:00,116.21,116.25,116.1,116.22,7800.0,91.9745,92.0061,91.8874,91.9824,7800.0
2014-08-08 12:40:00,116.22,116.26,116.22,116.23,7400.0,91.9824,92.0141,91.9824,91.9903,7400.0
2014-08-08 12:45:00,116.24,116.25,116.19,116.21,6800.0,91.9982,92.0061,91.9587,91.9745,6800.0
2014-08-08 12:50:00,116.22,116.29,116.22,116.23,11800.0,91.9824,92.0378,91.9824,91.9903,11800.0
2014-08-08 12:55:00,116.24,116.28,116.21,116.27,7100.0,91.9982,92.0299,91.9745,92.022,7100.0
2014-08-08 13:00:00,116.28,116.29,116.14,116.19,12200.0,92.0299,92.0378,91.9191,91.9587,12200.0
2014-08-08 13:05:00,116.2,116.29,116.17,116.29,7500.0,91.9666,92.0378,91.9428,92.0378,7500.0
2014-08-08 13:10:00,116.29,116.32,116.23,116.31,10300.0,92.0378,92.0615,91.9903,92.0536,10300.0
2014-08-08 13:15:00,116.3,116.49,116.3,116.49,24300.0,92.0457,92.1961,92.0457,92.1961,24300.0
2014-08-08 13:20:00,116.5,116.71,116.5,116.71,31100.0,92.204,92.3702,92.204,92.3702,31100.0
2014-08-08 13:25:00,116.72,116.87,116.71,116.82,41800.0,92.3781,92.4968,92.3702,92.4573,41800.0
2014-08-08 13:30:00,116.79,116.85,116.71,116.71,18300.0,92.4335,92.481,92.3702,92.3702,18300.0
2014-08-08 13:35:00,116.72,116.75,116.66,116.7,20300.0,92.3781,92.4019,92.3306,92.3623,20300.0
2014-08-08 13:40:00,116.69,116.72,116.63,116.69,29900.0,92.3544,92.3781,92.3069,92.3544,29900.0
2014-08-08 13:45:00,116.7,116.73,116.67,116.7,12000.0,92.3623,92.386,92.3386,92.3623,12000.0
2014-08-08 13:50:00,116.71,116.73,116.59,116.59,15400.0,92.3702,92.386,92.2752,92.2752,15400.0
2014-08-08 13:55:00,116.59,116.65,116.57,116.65,13700.0,92.2752,92.3227,92.2594,92.3227,13700.0
2014-08-08 14:00:00,116.63,116.71,116.61,116.68,10700.0,92.3069,92.3702,92.2911,92.3465,10700.0
2014-08-08 14:05:00,116.68,116.73,116.67,116.69,28900.0,92.3465,92.386,92.3386,92.3544,28900.0
2014-08-08 14:10:00,116.69,116.72,116.67,116.7,12100.0,92.3544,92.3781,92.3386,92.3623,12100.0
2014-08-08 14:15:00,116.71,116.71,116.65,116.68,10000.0,92.3702,92.3702,92.3227,92.3465,10000.0
2014-08-08 14:20:00,116.68,116.71,116.65,116.7,13800.0,92.3465,92.3702,92.3227,92.3623,13800.0
2014-08-08 14:25:00,116.7,116.73,116.64,116.71,17700.0,92.3623,92.386,92.3148,92.3702,17700.0
2014-08-08 14:30:00,116.73,116.73,116.57,116.62,85400.0,92.386,92.386,92.2594,92.299,85400.0
2014-08-08 14:35:00,116.62,116.75,116.62,116.73,27900.0,92.299,92.4019,92.299,92.386,27900.0
2014-08-08 14:40:00,116.76,116.93,116.75,116.83,27300.0,92.4098,92.5443,92.4019,92.4652,27300.0
2014-08-08 14:45:00,116.84,117.1,116.84,117.1,32200.0,92.4731,92.6789,92.4731,92.6789,32200.0
2014-08-08 14:50:00,117.08,117.14,117.03,117.14,44400.0,92.663,92.7105,92.6235,92.7105,44400.0
2014-08-08 14:55:00,117.14,117.14,116.99,117.04,50900.0,92.7105,92.7105,92.5918,92.6314,50900.0
2014-08-08 15:00:00,117.04,117.09,116.94,116.98,35500.0,92.6314,92.671,92.5522,92.5839,35500.0
2014-08-08 15:05:00,117.0,117.1,117.0,117.1,36800.0,92.5997,92.6789,92.5997,92.6789,36800.0
2014-08-08 15:10:00,117.1,117.11,117.03,117.1,40100.0,92.6789,92.6868,92.6235,92.6789,40100.0
2014-08-08 15:15:00,117.1,117.16,117.07,117.07,18300.0,92.6789,92.7264,92.6551,92.6551,18300.0
2014-08-08 15:20:00,117.07,117.1,117.04,117.09,18400.0,92.6551,92.6789,92.6314,92.671,18400.0
2014-08-08 15:25:00,117.09,117.18,117.08,117.16,19100.0,92.671,92.7422,92.663,92.7264,19100.0
2014-08-08 15:30:00,117.15,117.22,117.13,117.19,24700.0,92.7185,92.7739,92.7026,92.7501,24700.0
2014-08-08 15:35:00,117.2,117.25,117.18,117.25,22500.0,92.758,92.7976,92.7422,92.7976,22500.0
2014-08-08 15:40:00,117.25,117.26,117.21,117.25,25000.0,92.7976,92.8055,92.7659,92.7976,25000.0
2014-08-08 15:45:00,117.25,117.29,117.18,117.22,30600.0,92.7976,92.8293,92.7422,92.7739,30600.0
2014-08-08 15:50:00,117.23,117.25,117.14,117.15,38400.0,92.7818,92.7976,92.7105,92.7185,38400.0
2014-08-08 15:55:00,117.15,117.15,117.0,117.12,136100.0,92.7185,92.7185,92.5997,92.6947,136100.0
2014-08-11 09:30:00,117.86,117.88,117.55,117.76,32300.0,93.2804,93.2962,93.035,93.2012,32300.0
2014-08-11 09:35:00,117.78,117.91,117.56,117.65,11100.0,93.2171,93.32,93.0429,93.1142,11100.0
2014-08-11 09:40:00,117.57,117.65,117.42,117.6,17900.0,93.0509,93.1142,92.9321,93.0746,17900.0
2014-08-11 09:45:00,117.61,117.73,117.57,117.65,17300.0,93.0825,93.1775,93.0509,93.1142,17300.0
2014-08-11 09:50:00,117.69,117.84,117.57,117.79,16400.0,93.1458,93.2646,93.0509,93.225,16400.0
2014-08-11 09:55:00,117.81,117.86,117.7,117.81,24000.0,93.2408,93.2804,93.1537,93.2408,24000.0
2014-08-11 10:00:00,117.87,117.92,117.75,117.83,27800.0,93.2883,93.3279,93.1933,93.2566,27800.0
2014-08-11 10:05:00,117.89,117.97,117.8,117.93,13900.0,93.3041,93.3674,93.2329,93.3358,13900.0
2014-08-11 10:10:00,117.98,117.99,117.85,117.85,12100.0,93.3754,93.3833,93.2725,93.2725,12100.0
2014-08-11 10:15:00,117.83,118.03,117.82,117.92,14300.0,93.2566,93.4149,93.2487,93.3279,14300.0
2014-08-11 10:20:00,117.88,117.97,117.83,117.93,9300.0,93.2962,93.3674,93.2566,93.3358,9300.0
2014-08-11 10:25:00,117.92,117.98,117.79,117.88,6700.0,93.3279,93.3754,93.225,93.2962,6700.0
2014-08-11 10:30:00,117.93,117.95,117.85,117.85,7100.0,93.3358,93.3516,93.2725,93.2725,7100.0
2014-08-11 10:35:00,117.9,117.98,117.84,117.92,8800.0,93.312,93.3754,93.2646,93.3279,8800.0
2014-08-11 10:40:00,117.92,117.98,117.91,117.96,2900.0,93.3279,93.3754,93.32,93.3595,2900.0
2014-08-11 10:45:00,117.99,118.07,117.95,117.95,8800.0,93.3833,93.4466,93.3516,93.3516,8800.0
2014-08-11 10:50:00,117.99,118.03,117.88,117.9,10700.0,93.3833,93.4149,93.2962,93.312,10700.0
2014-08-11 10:55:00,117.91,117.91,117.81,117.85,5300.0,93.32,93.32,93.2408,93.2725,5300.0
2014-08-11 11:00:00,117.83,117.92,117.82,117.9,11300.0,93.2566,93.3279,93.2487,93.312,11300.0
2014-08-11 11:05:00,117.91,118.02,117.9,117.98,7500.0,93.32,93.407,93.312,93.3754,7500.0
2014-08-11 11:10:00,117.96,118.03,117.92,118.01,10900.0,93.3595,93.4149,93.3279,93.3991,10900.0
2014-08-11 11:15:00,118.03,118.18,118.03,118.17,7300.0,93.4149,93.5336,93.4149,93.5257,7300.0
2014-08-11 11:20:00,118.18,118.27,118.15,118.16,9400.0,93.5336,93.6049,93.5099,93.5178,9400.0
2014-08-11 11:25:00,118.16,118.2,118.11,118.16,13000.0,93.5178,93.5495,93.4782,93.5178,13000.0
2014-08-11 11:30:00,118.16,118.22,118.14,118.22,5000.0,93.5178,93.5653,93.502,93.5653,5000.0
2014-08-11 11:35:00,118.23,118.25,118.16,118.2,4100.0,93.5732,93.589,93.5178,93.5495,4100.0
2014-08-11 11:40:00,118.2,118.27,118.2,118.25,4300.0,93.5495,93.6049,93.5495,93.589,4300.0
2014-08-11 11:45:00,118.27,118.32,118.23,118.32,11200.0,93.6049,93.6444,93.5732,93.6444,11200.0
2014-08-11 11:50:00,118.33,118.35,118.24,118.28,5800.0,93.6524,93.6682,93.5811,93.6128,5800.0
2014-08-11 11:55:00,118.29,118.38,118.29,118.37,6700.0,93.6207,93.6919,93.6207,93.684,6700.0
2014-08-11 12:00:00,118.38,118.38,118.17,118.18,10400.0,93.6919,93.6919,93.5257,93.5336,10400.0
2014-08-11 12:05:00,118.21,118.31,118.19,118.25,7400.0,93.5574,93.6365,93.5416,93.589,7400.0
2014-08-11 12:10:00,118.24,118.36,118.23,118.31,6100.0,93.5811,93.6761,93.5732,93.6365,6100.0
2014-08-11 12:15:00,118.3,118.36,118.28,118.36,5700.0,93.6286,93.6761,93.6128,93.6761,5700.0
2014-08-11 12:20:00,118.37,118.4,118.33,118.39,7200.0,93.684,93.7078,93.6524,93.6999,7200.0
2014-08-11 12:25:00,118.4,118.5,118.4,118.5,6200.0,93.7078,93.7869,93.7078,93.7869,6200.0
2014-08-11 12:30:00,118.49,118.49,118.44,118.46,7100.0,93.779,93.779,93.7394,93.7553,7100.0
2014-08-11 12:35:00,118.46,118.51,118.46,118.49,8000.0,93.7553,93.7948,93.7553,93.779,8000.0
2014-08-11 12:40:00,118.48,118.51,118.46,118.48,11000.0,93.7711,93.7948,93.7553,93.7711,11000.0
2014-08-11 12:45:00,118.48,118.49,118.34,118.35,5200.0,93.7711,93.779,93.6603,93.6682,5200.0
2014-08-11 12:50:00,118.37,118.46,118.35,118.46,6600.0,93.684,93.7553,93.6682,93.7553,6600.0
2014-08-11 12:55:00,118.47,118.48,118.38,118.38,4800.0,93.7632,93.7711,93.6919,93.6919,4800.0
2014-08-11 13:00:00,118.36,118.45,118.36,118.39,4300.0,93.6761,93.7473,93.6761,93.6999,4300.0
2014-08-11 13:05:00,118.38,118.41,118.33,118.33,2700.0,93.6919,93.7157,93.6524,93.6524,2700.0
2014-08-11 13:10:00,118.34,118.39,118.34,118.39,2800.0,93.6603,93.6999,93.6603,93.6999,2800.0
2014-08-11 13:15:00,118.4,118.42,118.36,118.36,4800.0,93.7078,93.7236,93.6761,93.6761,4800.0
2014-08-11 13:20:00,118.37,118.39,118.23,118.24,7100.0,93.684,93.6999,93.5732,93.5811,7100.0
2014-08-11 13:25:00,118.24,118.24,118.17,118.2,6900.0,93.5811,93.5811,93.5257,93.5495,6900.0
2014-08-11 13:30:00,118.21,118.24,118.2,118.24,6000.0,93.5574,93.5811,93.5495,93.5811,6000.0
2014-08-11 13:35:00,118.23,118.29,118.22,118.29,5500.0,93.5732,93.6207,93.5653,93.6207,5500.0
2014-08-11 13:40:00,118.27,118.27,118.2,118.23,4600.0,93.6049,93.6049,93.5495,93.5732,4600.0
2014-08-11 13:45:00,118.23,118.23,118.16,118.23,6200.0,93.5732,93.5732,93.5178,93.5732,6200.0
2014-08-11 13:50:00,118.23,118.26,118.06,118.09,6700.0,93.5732,93.597,93.4387,93.4624,6700.0
2014-08-11 13:55:00,118.08,118.08,117.94,118.01,5500.0,93.4545,93.4545,93.3437,93.3991,5500.0
2014-08-11 14:00:00,118.0,118.0,117.87,117.91,5600.0,93.3912,93.3912,93.2883,93.32,5600.0
2014-08-11 14:05:00,117.95,117.98,117.9,117.98,7800.0,93.3516,93.3754,93.312,93.3754,7800.0
2014-08-11 14:10:00,117.99,118.01,117.97,117.98,3400.0,93.3833,93.3991,93.3674,93.3754,3400.0
2014-08-11 14:15:00,117.98,118.06,117.96,118.0,6300.0,93.3754,93.4387,93.3595,93.3912,6300.0
2014-08-11 14:20:00,118.01,118.06,118.01,118.01,5500.0,93.3991,93.4387,93.3991,93.3991,5500.0
2014-08-11 14:25:00,118.02,118.02,117.97,118.01,4000.0,93.407,93.407,93.3674,93.3991,4000.0
2014-08-11 14:30:00,118.0,118.0,117.93,117.98,6600.0,93.3912,93.3912,93.3358,93.3754,6600.0
2014-08-11 14:35:00,117.98,118.03,117.93,117.96,7800.0,93.3754,93.4149,93.3358,93.3595,7800.0
2014-08-11 14:40:00,117.96,118.03,117.94,117.98,7400.0,93.3595,93.4149,93.3437,93.3754,7400.0
2014-08-11 14:45:00,117.99,118.04,117.98,118.03,6700.0,93.3833,93.4228,93.3754,93.4149,6700.0
2014-08-11 14:50:00,118.01,118.01,117.94,117.98,4700.0,93.3991,93.3991,93.3437,93.3754,4700.0
2014-08-11 14:55:00,117.98,118.0,117.91,117.94,8100.0,93.3754,93.3912,93.32,93.3437,8100.0
2014-08-11 15:00:00,117.92,117.99,117.91,117.98,10600.0,93.3279,93.3833,93.32,93.3754,10600.0
2014-08-11 15:05:00,117.99,118.08,117.99,118.08,7200.0,93.3833,93.4545,93.3833,93.4545,7200.0
2014-08-11 15:10:00,118.08,118.1,118.05,118.07,15700.0,93.4545,93.4703,93.4308,93.4466,15700.0
2014-08-11 15:15:00,118.08,118.13,118.06,118.13,9500.0,93.4545,93.4941,93.4387,93.4941,9500.0
2014-08-11 15:20:00,118.12,118.13,118.06,118.08,9000.0,93.4862,93.4941,93.4387,93.4545,9000.0
2014-08-11 15:25:00,118.07,118.1,117.99,117.99,11200.0,93.4466,93.4703,93.3833,93.3833,11200.0
2014-08-11 15:30:00,118.0,118.08,117.99,118.07,14500.0,93.3912,93.4545,93.3833,93.4466,14500.0
2014-08-11 15:35:00,118.08,118.08,117.96,117.97,21000.0,93.4545,93.4545,93.3595,93.3674,21000.0
2014-08-11 15:40:00,117.96,117.96,117.85,117.86,18300.0,93.3595,93.3595,93.2725,93.2804,18300.0
2014-08-11 15:45:00,117.84,117.9,117.81,117.83,39500.0,93.2646,93.312,93.2408,93.2566,39500.0
2014-08-11 15:50:00,117.84,117.88,117.74,117.81,52800.0,93.2646,93.2962,93.1854,93.2408,52800.0
2014-08-11 15:55:00,117.81,117.86,117.73,117.82,71100.0,93.2408,93.2804,93.1775,93.2487,71100.0
2014-08-12 09:30:00,117.72,117.86,117.33,117.76,18600.0,93.1696,93.2804,92.8609,93.2012,18600.0
2014-08-12 09:35:00,117.81,118.24,117.81,118.24,4500.0,93.2408,93.5811,93.2408,93.5811,4500.0
2014-08-12 09:40:00,118.22,118.35,118.07,118.25,6700.0,93.5653,93.6682,93.4466,93.589,6700.0
2014-08-12 09:45:00,118.26,118.6,118.2,118.6,8200.0,93.597,93.8661,93.5495,93.8661,8200.0
2014-08-12 09:50:00,118.6,118.6,118.2,118.2,8500.0,93.8661,93.8661,93.5495,93.5495,8500.0
2014-08-12 09:55:00,118.21,118.37,118.2,118.37,5200.0,93.5574,93.684,93.5495,93.684,5200.0
2014-08-12 10:00:00,118.31,118.31,118.15,118.2,9500.0,93.6365,93.6365,93.5099,93.5495,9500.0
2014-08-12 10:05:00,118.21,118.32,117.99,117.99,6800.0,93.5574,93.6444,93.3833,93.3833,6800.0
2014-08-12 10:10:00,117.93,118.03,117.91,117.96,14600.0,93.3358,93.4149,93.32,93.3595,14600.0
2014-08-12 10:15:00,117.95,118.01,117.74,117.81,21500.0,93.3516,93.3991,93.1854,93.2408,21500.0
2014-08-12 10:20:00,117.81,117.9,117.76,117.87,6800.0,93.2408,93.312,93.2012,93.2883,6800.0
2014-08-12 10:25:00,117.88,117.95,117.78,117.91,8400.0,93.2962,93.3516,93.2171,93.32,8400.0
2014-08-12 10:30:00,117.92,117.95,117.78,117.86,6500.0,93.3279,93.3516,93.2171,93.2804,6500.0
2014-08-12 10:35:00,117.86,117.91,117.81,117.86,9800.0,93.2804,93.32,93.2408,93.2804,9800.0
2014-08-12 10:40:00,117.81,117.91,117.7,117.7,5700.0,93.2408,93.32,93.1537,93.1537,5700.0
2014-08-12 10:45:00,117.69,117.79,117.67,117.73,22800.0,93.1458,93.225,93.13,93.1775,22800.0
2014-08-12 10:50:00,117.76,117.78,117.69,117.73,9300.0,93.2012,93.2171,93.1458,93.1775,9300.0
2014-08-12 10:55:00,117.77,117.83,117.75,117.79,5000.0,93.2092,93.2566,93.1933,93.225,5000.0
2014-08-12 11:00:00,117.79,117.8,117.52,117.53,33000.0,93.225,93.2329,93.0113,93.0192,33000.0
2014-08-12 11:05:00,117.53,117.56,117.47,117.52,14300.0,93.0192,93.0429,92.9717,93.0113,14300.0
2014-08-12 11:10:00,117.53,117.56,117.44,117.53,6900.0,93.0192,93.0429,92.948,93.0192,6900.0
2014-08-12 11:15:00,117.54,117.56,117.41,117.52,10400.0,93.0271,93.0429,92.9242,93.0113,10400.0
2014-08-12 11:20:00,117.54,117.57,117.47,117.47,3500.0,93.0271,93.0509,92.9717,92.9717,3500.0
2014-08-12 11:25:00,117.47,117.49,117.41,117.44,9300.0,92.9717,92.9875,92.9242,92.948,9300.0
2014-08-12 11:30:00,117.42,117.44,117.32,117.32,6700.0,92.9321,92.948,92.853,92.853,6700.0
2014-08-12 11:35:00,117.33,117.45,117.3,117.43,4600.0,92.8609,92.9559,92.8372,92.9401,4600.0
2014-08-12 11:40:00,117.45,117.53,117.38,117.44,12200.0,92.9559,93.0192,92.9005,92.948,12200.0
2014-08-12 11:45:00,117.42,117.47,117.38,117.45,4900.0,92.9321,92.9717,92.9005,92.9559,4900.0
2014-08-12 11:50:00,117.46,117.56,117.45,117.51,6700.0,92.9638,93.0429,92.9559,93.0034,6700.0
2014-08-12 11:55:00,117.49,117.52,117.41,117.44,5000.0,92.9875,93.0113,92.9242,92.948,5000.0
2014-08-12 12:00:00,117.42,117.42,117.31,117.37,5700.0,92.9321,92.9321,92.8451,92.8926,5700.0
2014-08-12 12:05:00,117.37,117.4,117.28,117.4,3500.0,92.8926,92.9163,92.8213,92.9163,3500.0
2014-08-12 12:10:00,117.42,117.53,117.37,117.53,3200.0,92.9321,93.0192,92.8926,93.0192,3200.0
2014-08-12 12:15:00,117.55,117.55,117.48,117.48,3700.0,93.035,93.035,92.9796,92.9796,3700.0
2014-08-12 12:20:00,117.46,117.48,117.39,117.44,7600.0,92.9638,92.9796,92.9084,92.948,7600.0
2014-08-12 12:25:00,117.45,117.53,117.45,117.48,4800.0,92.9559,93.0192,92.9559,92.9796,4800.0
2014-08-12 12:30:00,117.45,117.54,117.45,117.54,4200.0,92.9559,93.0271,92.9559,93.0271,4200.0
2014-08-12 12:35:00,117.55,117.72,117.55,117.69,9200.0,93.035,93.1696,93.035,93.1458,9200.0
2014-08-12 12:40:00,117.69,117.83,117.68,117.8,8100.0,93.1458,93.2566,93.1379,93.2329,8100.0
2014-08-12 12:45:00,117.8,117.82,117.64,117.68,19900.0,93.2329,93.2487,93.1063,93.1379,19900.0
2014-08-12 12:50:00,117.68,117.71,117.62,117.65,5300.0,93.1379,93.1617,93.0904,93.1142,5300.0
2014-08-12 12:55:00,117.66,117.75,117.6,117.6,4000.0,93.1221,93.1933,93.0746,93.0746,4000.0
2014-08-12 13:00:00,117.61,117.65,117.59,117.59,4000.0,93.0825,93.1142,93.0667,93.0667,4000.0
2014-08-12 13:05:00,117.58,117.6,117.55,117.59,6100.0,93.0588,93.0746,93.035,93.0667,6100.0
2014-08-12 13:10:00,117.6,117.65,117.55,117.56,16200.0,93.0746,93.1142,93.035,93.0429,16200.0
2014-08-12 13:15:00,117.57,117.57,117.5,117.55,7100.0,93.0509,93.0509,92.9955,93.035,7100.0
2014-08-12 13:20:00,117.55,117.55,117.3,117.31,14300.0,93.035,93.035,92.8372,92.8451,14300.0
2014-08-12 13:25:00,117.32,117.4,117.32,117.4,7700.0,92.853,92.9163,92.853,92.9163,7700.0
2014-08-12 13:30:00,117.4,117.41,117.22,117.28,7400.0,92.9163,92.9242,92.7739,92.8213,7400.0
2014-08-12 13:35:00,117.28,117.28,117.06,117.17,16000.0,92.8213,92.8213,92.6472,92.7343,16000.0
2014-08-12 13:40:00,117.17,117.21,117.14,117.17,6100.0,92.7343,92.7659,92.7105,92.7343,6100.0
2014-08-12 13:45:00,117.18,117.21,117.08,117.17,6200.0,92.7422,92.7659,92.663,92.7343,6200.0
2014-08-12 13:50:00,117.17,117.25,117.17,117.2,10100.0,92.7343,92.7976,92.7343,92.758,10100.0
2014-08-12 13:55:00,117.2,117.25,117.16,117.2,7200.0,92.758,92.7976,92.7264,92.758,7200.0
2014-08-12 14:00:00,117.19,117.21,117.15,117.15,8200.0,92.7501,92.7659,92.7185,92.7185,8200.0
2014-08-12 14:05:00,117.15,117.17,117.06,117.09,5400.0,92.7185,92.7343,92.6472,92.671,5400.0
2014-08-12 14:10:00,117.1,117.1,116.94,116.99,7300.0,92.6789,92.6789,92.5522,92.5918,7300.0
2014-08-12 14:15:00,116.99,117.04,116.97,117.02,5700.0,92.5918,92.6314,92.576,92.6156,5700.0
2014-08-12 14:20:00,117.01,117.06,116.99,117.04,5600.0,92.6076,92.6472,92.5918,92.6314,5600.0
2014-08-12 14:25:00,117.02,117.08,116.91,116.97,5500.0,92.6156,92.663,92.5285,92.576,5500.0
2014-08-12 14:30:00,116.98,116.99,116.86,116.94,8000.0,92.5839,92.5918,92.4889,92.5522,8000.0
2014-08-12 14:35:00,116.94,117.11,116.92,117.11,8900.0,92.5522,92.6868,92.5364,92.6868,8900.0
2014-08-12 14:40:00,117.08,117.18,117.08,117.13,8600.0,92.663,92.7422,92.663,92.7026,8600.0
2014-08-12 14:45:00,117.13,117.16,117.04,117.06,6600.0,92.7026,92.7264,92.6314,92.6472,6600.0
2014-08-12 14:50:00,117.08,117.08,117.0,117.03,14400.0,92.663,92.663,92.5997,92.6235,14400.0
2014-08-12 14:55:00,117.05,117.05,116.97,116.97,6600.0,92.6393,92.6393,92.576,92.576,6600.0
2014-08-12 15:00:00,116.99,117.02,116.96,116.98,7100.0,92.5918,92.6156,92.5681,92.5839,7100.0
2014-08-12 15:05:00,116.97,117.12,116.97,117.11,10400.0,92.576,92.6947,92.576,92.6868,10400.0
2014-08-12 15:10:00,117.11,117.11,117.07,117.07,10200.0,92.6868,92.6868,92.6551,92.6551,10200.0
2014-08-12 15:15:00,117.1,117.1,117.03,117.07,8300.0,92.6789,92.6789,92.6235,92.6551,8300.0
2014-08-12 15:20:00,117.06,117.06,116.98,117.0,24000.0,92.6472,92.6472,92.5839,92.5997,24000.0
2014-08-12 15:25:00,117.0,117.0,116.97,117.0,10200.0,92.5997,92.5997,92.576,92.5997,10200.0
2014-08-12 15:30:00,116.99,117.01,116.96,117.0,14000.0,92.5918,92.6076,92.5681,92.5997,14000.0
2014-08-12 15:35:00,117.0,117.14,116.98,117.12,13700.0,92.5997,92.7105,92.5839,92.6947,13700.0
2014-08-12 15:40:00,117.13,117.34,117.13,117.27,13500.0,92.7026,92.8688,92.7026,92.8134,13500.0
2014-08-12 15:45:00,117.27,117.28,117.22,117.25,16500.0,92.8134,92.8213,92.7739,92.7976,16500.0
2014-08-12 15:50:00,117.24,117.29,117.21,117.21,16400.0,92.7897,92.8293,92.7659,92.7659,16400.0
2014-08-12 15:55:00,117.21,117.28,117.21,117.22,35900.0,92.7659,92.8213,92.7659,92.7739,35900.0
2014-08-13 09:30:00,117.85,118.38,117.64,118.33,22200.0,93.2725,93.6919,93.1063,93.6524,22200.0
2014-08-13 09:35:00,118.34,118.46,118.22,118.46,8200.0,93.6603,93.7553,93.5653,93.7553,8200.0
2014-08-13 09:40:00,118.46,118.46,118.08,118.13,9600.0,93.7553,93.7553,93.4545,93.4941,9600.0
2014-08-13 09:45:00,118.2,118.24,117.99,118.08,5400.0,93.5495,93.5811,93.3833,93.4545,5400.0
2014-08-13 09:50:00,118.09,118.33,118.07,118.21,9400.0,93.4624,93.6524,93.4466,93.5574,9400.0
2014-08-13 09:55:00,118.21,118.27,118.16,118.24,7300.0,93.5574,93.6049,93.5178,93.5811,7300.0
2014-08-13 10:00:00,118.2,118.35,118.13,118.32,8100.0,93.5495,93.6682,93.4941,93.6444,8100.0
2014-08-13 10:05:00,118.32,118.41,118.22,118.32,5800.0,93.6444,93.7157,93.5653,93.6444,5800.0
2014-08-13 10:10:00,118.25,118.3,118.13,118.18,5500.0,93.589,93.6286,93.4941,93.5336,5500.0
2014-08-13 10:15:00,118.2,118.32,118.14,118.28,12000.0,93.5495,93.6444,93.502,93.6128,12000.0
2014-08-13 10:20:00,118.28,118.41,118.22,118.33,4700.0,93.6128,93.7157,93.5653,93.6524,4700.0
2014-08-13 10:25:00,118.33,118.36,118.21,118.25,11800.0,93.6524,93.6761,93.5574,93.589,11800.0
2014-08-13 10:30:00,118.29,118.35,118.22,118.35,13700.0,93.6207,93.6682,93.5653,93.6682,13700.0
2014-08-13 10:35:00,118.38,118.56,118.38,118.52,8300.0,93.6919,93.8344,93.6919,93.8027,8300.0
2014-08-13 10:40:00,118.56,118.57,118.5,118.56,6700.0,93.8344,93.8423,93.7869,93.8344,6700.0
2014-08-13 10:45:00,118.55,118.61,118.51,118.6,4200.0,93.8265,93.874,93.7948,93.8661,4200.0
2014-08-13 10:50:00,118.63,118.69,118.49,118.52,8100.0,93.8898,93.9373,93.779,93.8027,8100.0
2014-08-13 10:55:00,118.53,118.61,118.52,118.59,5700.0,93.8107,93.874,93.8027,93.8581,5700.0
2014-08-13 11:00:00,118.59,118.82,118.59,118.76,8200.0,93.8581,94.0402,93.8581,93.9927,8200.0
2014-08-13 11:05:00,118.78,118.94,118.78,118.94,5100.0,94.0085,94.1351,94.0085,94.1351,5100.0
2014-08-13 11:10:00,118.99,119.05,118.94,119.01,9700.0,94.1747,94.2222,94.1351,94.1905,9700.0
2014-08-13 11:15:00,119.01,119.05,118.98,119.05,4700.0,94.1905,94.2222,94.1668,94.2222,4700.0
2014-08-13 11:20:00,119.06,119.08,118.99,118.99,5000.0,94.2301,94.246,94.1747,94.1747,5000.0
2014-08-13 11:25:00,119.0,119.07,118.99,119.03,6400.0,94.1826,94.238,94.1747,94.2064,6400.0
2014-08-13 11:30:00,119.03,119.11,119.0,119.11,6000.0,94.2064,94.2697,94.1826,94.2697,6000.0
2014-08-13 11:35:00,119.1,119.14,118.98,118.98,4800.0,94.2618,94.2934,94.1668,94.1668,4800.0
2014-08-13 11:40:00,118.97,119.02,118.94,119.0,6100.0,94.1589,94.1985,94.1351,94.1826,6100.0
2014-08-13 11:45:00,118.99,119.0,118.96,118.98,2200.0,94.1747,94.1826,94.151,94.1668,2200.0
2014-08-13 11:50:00,118.99,119.11,118.98,118.99,7800.0,94.1747,94.2697,94.1668,94.1747,7800.0
2014-08-13 11:55:00,119.0,119.03,118.98,118.98,4300.0,94.1826,94.2064,94.1668,94.1668,4300.0
2014-08-13 12:00:00,118.96,119.05,118.94,118.94,13000.0,94.151,94.2222,94.1351,94.1351,13000.0
2014-08-13 12:05:00,118.95,118.96,118.79,118.87,7000.0,94.1431,94.151,94.0164,94.0797,7000.0
2014-08-13 12:10:00,118.88,118.99,118.84,118.99,6000.0,94.0877,94.1747,94.056,94.1747,6000.0
2014-08-13 12:15:00,118.97,118.97,118.92,118.97,4100.0,94.1589,94.1589,94.1193,94.1589,4100.0
2014-08-13 12:20:00,118.97,118.97,118.87,118.89,3300.0,94.1589,94.1589,94.0797,94.0956,3300.0
2014-08-13 12:25:00,118.9,118.99,118.9,118.99,4600.0,94.1035,94.1747,94.1035,94.1747,4600.0
2014-08-13 12:30:00,118.99,118.99,118.91,118.91,4500.0,94.1747,94.1747,94.1114,94.1114,4500.0
2014-08-13 12:35:00,118.91,118.91,118.84,118.89,7400.0,94.1114,94.1114,94.056,94.0956,7400.0
2014-08-13 12:40:00,118.89,118.94,118.89,118.9,3400.0,94.0956,94.1351,94.0956,94.1035,3400.0
2014-08-13 12:45:00,118.9,119.02,118.9,119.02,6600.0,94.1035,94.1985,94.1035,94.1985,6600.0
2014-08-13 12:50:00,119.04,119.06,119.01,119.02,5600.0,94.2143,94.2301,94.1905,94.1985,5600.0
2014-08-13 12:55:00,119.01,119.06,119.0,119.02,18500.0,94.1905,94.2301,94.1826,94.1985,18500.0
2014-08-13 13:00:00,119.06,119.08,119.03,119.05,4900.0,94.2301,94.246,94.2064,94.2222,4900.0
2014-08-13 13:05:00,119.06,119.12,119.06,119.08,4100.0,94.2301,94.2776,94.2301,94.246,4100.0
2014-08-13 13:10:00,119.1,119.1,119.06,119.08,1600.0,94.2618,94.2618,94.2301,94.246,1600.0
2014-08-13 13:15:00,119.06,119.14,119.05,119.09,6500.0,94.2301,94.2934,94.2222,94.2539,6500.0
2014-08-13 13:20:00,119.1,119.14,119.07,119.11,4900.0,94.2618,94.2934,94.238,94.2697,4900.0
2014-08-13 13:25:00,119.13,119.22,119.12,119.22,5400.0,94.2855,94.3568,94.2776,94.3568,5400.0
2014-08-13 13:30:00,119.22,119.25,119.17,119.17,6300.0,94.3568,94.3805,94.3172,94.3172,6300.0
2014-08-13 13:35:00,119.15,119.27,119.15,119.27,3300.0,94.3014,94.3963,94.3014,94.3963,3300.0
2014-08-13 13:40:00,119.27,119.3,119.17,119.2,8300.0,94.3963,94.4201,94.3172,94.3409,8300.0
2014-08-13 13:45:00,119.17,119.23,119.13,119.22,6300.0,94.3172,94.3647,94.2855,94.3568,6300.0
2014-08-13 13:50:00,119.2,119.21,119.13,119.17,3100.0,94.3409,94.3488,94.2855,94.3172,3100.0
2014-08-13 13:55:00,119.17,119.2,119.17,119.18,1400.0,94.3172,94.3409,94.3172,94.3251,1400.0
2014-08-13 14:00:00,119.19,119.19,119.13,119.16,3700.0,94.333,94.333,94.2855,94.3093,3700.0
2014-08-13 14:05:00,119.15,119.17,118.99,119.02,4000.0,94.3014,94.3172,94.1747,94.1985,4000.0
2014-08-13 14:10:00,119.03,119.03,118.99,119.0,6300.0,94.2064,94.2064,94.1747,94.1826,6300.0
2014-08-13 14:15:00,119.02,119.06,119.02,119.05,1900.0,94.1985,94.2301,94.1985,94.2222,1900.0
2014-08-13 14:20:00,119.05,119.05,118.96,119.0,4900.0,94.2222,94.2222,94.151,94.1826,4900.0
2014-08-13 14:25:00,118.99,119.09,118.98,119.06,6800.0,94.1747,94.2539,94.1668,94.2301,6800.0
2014-08-13 14:30:00,119.06,119.11,119.06,119.1,9800.0,94.2301,94.2697,94.2301,94.2618,9800.0
2014-08-13 14:35:00,119.11,119.21,119.08,119.18,7000.0,94.2697,94.3488,94.246,94.3251,7000.0
2014-08-13 14:40:00,119.18,119.21,119.17,119.19,7300.0,94.3251,94.3488,94.3172,94.333,7300.0
2014-08-13 14:45:00,119.2,119.21,119.14,119.15,9100.0,94.3409,94.3488,94.2934,94.3014,9100.0
2014-08-13 14:50:00,119.19,119.23,119.17,119.23,4400.0,94.333,94.3647,94.3172,94.3647,4400.0
2014-08-13 14:55:00,119.23,119.25,119.21,119.24,8600.0,94.3647,94.3805,94.3488,94.3726,8600.0
2014-08-13 15:00:00,119.23,119.26,119.17,119.19,11800.0,94.3647,94.3884,94.3172,94.333,11800.0
2014-08-13 15:05:00,119.2,119.23,119.15,119.18,10500.0,94.3409,94.3647,94.3014,94.3251,10500.0
2014-08-13 15:10:00,119.19,119.21,119.17,119.21,9100.0,94.333,94.3488,94.3172,94.3488,9100.0
2014-08-13 15:15:00,119.21,119.21,119.1,119.1,13600.0,94.3488,94.3488,94.2618,94.2618,13600.0
2014-08-13 15:20:00,119.1,119.19,119.09,119.19,10800.0,94.2618,94.333,94.2539,94.333,10800.0
2014-08-13 15:25:00,119.2,119.23,119.12,119.12,12100.0,94.3409,94.3647,94.2776,94.2776,12100.0
2014-08-13 15:30:00,119.12,119.12,119.05,119.07,10700.0,94.2776,94.2776,94.2222,94.238,10700.0
2014-08-13 15:35:00,119.07,119.08,119.01,119.01,12400.0,94.238,94.246,94.1905,94.1905,12400.0
2014-08-13 15:40:00,119.01,119.12,119.01,119.11,14200.0,94.1905,94.2776,94.1905,94.2697,14200.0
2014-08-13 15:45:00,119.11,119.17,119.11,119.17,19200.0,94.2697,94.3172,94.2697,94.3172,19200.0
2014-08-13 15:50:00,119.18,119.2,119.1,119.12,26400.0,94.3251,94.3409,94.2618,94.2776,26400.0
2014-08-13 15:55:00,119.13,119.14,119.09,119.14,40400.0,94.2855,94.2934,94.2539,94.2934,40400.0
2014-08-14 09:30:00,119.35,119.69,119.35,119.37,17400.0,94.4596,94.7287,94.4596,94.4755,17400.0
2014-08-14 09:35:00,119.36,119.52,119.33,119.34,7600.0,94.4676,94.5942,94.4438,94.4517,7600.0
2014-08-14 09:40:00,119.46,119.68,119.38,119.57,7200.0,94.5467,94.7208,94.4834,94.6338,7200.0
2014-08-14 09:45:00,119.58,119.71,119.36,119.36,23900.0,94.6417,94.7446,94.4676,94.4676,23900.0
2014-08-14 09:50:00,119.38,119.58,119.37,119.58,5000.0,94.4834,94.6417,94.4755,94.6417,5000.0
2014-08-14 09:55:00,119.61,119.65,119.38,119.41,10200.0,94.6654,94.6971,94.4834,94.5071,10200.0
2014-08-14 10:00:00,119.48,119.54,119.31,119.35,10800.0,94.5625,94.61,94.428,94.4596,10800.0
2014-08-14 10:05:00,119.39,119.48,119.32,119.46,6600.0,94.4913,94.5625,94.4359,94.5467,6600.0
2014-08-14 10:10:00,119.46,119.66,119.46,119.63,4700.0,94.5467,94.705,94.5467,94.6812,4700.0
2014-08-14 10:15:00,119.61,119.69,119.54,119.61,9000.0,94.6654,94.7287,94.61,94.6654,9000.0
2014-08-14 10:20:00,119.6,119.62,119.5,119.5,8200.0,94.6575,94.6733,94.5784,94.5784,8200.0
2014-08-14 10:25:00,119.52,119.65,119.49,119.5,10700.0,94.5942,94.6971,94.5704,94.5784,10700.0
2014-08-14 10:30:00,119.5,119.68,119.5,119.62,8800.0,94.5784,94.7208,94.5784,94.6733,8800.0
2014-08-14 10:35:00,119.62,119.75,119.62,119.73,5100.0,94.6733,94.7762,94.6733,94.7604,5100.0
2014-08-14 10:40:00,119.73,119.73,119.64,119.73,6400.0,94.7604,94.7604,94.6892,94.7604,6400.0
2014-08-14 10:45:00,119.74,119.78,119.63,119.65,6500.0,94.7683,94.8,94.6812,94.6971,6500.0
2014-08-14 10:50:00,119.65,119.65,119.54,119.54,4600.0,94.6971,94.6971,94.61,94.61,4600.0
2014-08-14 10:55:00,119.54,119.55,119.52,119.55,4400.0,94.61,94.6179,94.5942,94.6179,4400.0
2014-08-14 11:00:00,119.56,119.73,119.56,119.73,4100.0,94.6258,94.7604,94.6258,94.7604,4100.0
2014-08-14 11:05:00,119.74,119.76,119.71,119.76,10200.0,94.7683,94.7841,94.7446,94.7841,10200.0
2014-08-14 11:10:00,119.77,119.82,119.75,119.76,19200.0,94.7921,94.8316,94.7762,94.7841,19200.0
2014-08-14 11:15:00,119.77,119.78,119.72,119.78,7500.0,94.7921,94.8,94.7525,94.8,7500.0
2014-08-14 11:20:00,119.78,119.82,119.73,119.79,9400.0,94.8,94.8316,94.7604,94.8079,9400.0
2014-08-14 11:25:00,119.78,119.78,119.67,119.71,11400.0,94.8,94.8,94.7129,94.7446,11400.0
2014-08-14 11:30:00,119.72,119.74,119.64,119.7,4400.0,94.7525,94.7683,94.6892,94.7367,4400.0
2014-08-14 11:35:00,119.71,119.71,119.6,119.64,6200.0,94.7446,94.7446,94.6575,94.6892,6200.0
2014-08-14 11:40:00,119.6,119.68,119.59,119.65,7500.0,94.6575,94.7208,94.6496,94.6971,7500.0
2014-08-14 11:45:00,119.66,119.71,119.65,119.71,3600.0,94.705,94.7446,94.6971,94.7446,3600.0
2014-08-14 11:50:00,119.74,119.76,119.73,119.76,5300.0,94.7683,94.7841,94.7604,94.7841,5300.0
2014-08-14 11:55:00,119.76,119.87,119.76,119.87,7300.0,94.7841,94.8712,94.7841,94.8712,7300.0
2014-08-14 12:00:00,119.88,119.91,119.83,119.87,10700.0,94.8791,94.9029,94.8395,94.8712,10700.0
2014-08-14 12:05:00,119.87,119.92,119.86,119.88,5400.0,94.8712,94.9108,94.8633,94.8791,5400.0
2014-08-14 12:10:00,119.87,119.93,119.87,119.92,7500.0,94.8712,94.9187,94.8712,94.9108,7500.0
2014-08-14 12:15:00,119.89,119.9,119.87,119.88,5500.0,94.887,94.8949,94.8712,94.8791,5500.0
2014-08-14 12:20:00,119.87,119.87,119.73,119.74,6100.0,94.8712,94.8712,94.7604,94.7683,6100.0
2014-08-14 12:25:00,119.74,119.81,119.68,119.76,8300.0,94.7683,94.8237,94.7208,94.7841,8300.0
2014-08-14 12:30:00,119.79,119.91,119.79,119.9,6900.0,94.8079,94.9029,94.8079,94.8949,6900.0
2014-08-14 12:35:00,119.91,119.91,119.84,119.84,11000.0,94.9029,94.9029,94.8475,94.8475,11000.0
2014-08-14 12:40:00,119.84,119.87,119.77,119.77,15500.0,94.8475,94.8712,94.7921,94.7921,15500.0
2014-08-14 12:45:00,119.85,119.85,119.73,119.76,8600.0,94.8554,94.8554,94.7604,94.7841,8600.0
2014-08-14 12:50:00,119.77,119.87,119.76,119.85,4000.0,94.7921,94.8712,94.7841,94.8554,4000.0
2014-08-14 12:55:00,119.85,119.89,119.79,119.8,5200.0,94.8554,94.887,94.8079,94.8158,5200.0
2014-08-14 13:00:00,119.82,119.84,119.76,119.76,7300.0,94.8316,94.8475,94.7841,94.7841,7300.0
2014-08-14 13:05:00,119.76,119.76,119.62,119.62,6100.0,94.7841,94.7841,94.6733,94.6733,6100.0
2014-08-14 13:10:00,119.65,119.75,119.65,119.74,6400.0,94.6971,94.7762,94.6971,94.7683,6400.0
2014-08-14 13:15:00,119.75,119.85,119.75,119.83,5900.0,94.7762,94.8554,94.7762,94.8395,5900.0
2014-08-14 13:20:00,119.82,119.82,119.65,119.66,13500.0,94.8316,94.8316,94.6971,94.705,13500.0
2014-08-14 13:25:00,119.66,119.66,119.62,119.62,8200.0,94.705,94.705,94.6733,94.6733,8200.0
2014-08-14 13:30:00,119.62,119.68,119.6,119.62,7400.0,94.6733,94.7208,94.6575,94.6733,7400.0
2014-08-14 13:35:00,119.63,119.66,119.62,119.63,5200.0,94.6812,94.705,94.6733,94.6812,5200.0
2014-08-14 13:40:00,119.64,119.7,119.6,119.61,5900.0,94.6892,94.7367,94.6575,94.6654,5900.0
2014-08-14 13:45:00,119.61,119.62,119.54,119.61,6400.0,94.6654,94.6733,94.61,94.6654,6400.0
2014-08-14 13:50:00,119.57,119.62,119.57,119.62,2800.0,94.6338,94.6733,94.6338,94.6733,2800.0
2014-08-14 13:55:00,119.63,119.64,119.54,119.6,10300.0,94.6812,94.6892,94.61,94.6575,10300.0
2014-08-14 14:00:00,119.59,119.62,119.39,119.39,19400.0,94.6496,94.6733,94.4913,94.4913,19400.0
2014-08-14 14:05:00,119.39,119.42,119.38,119.41,6500.0,94.4913,94.515,94.4834,94.5071,6500.0
2014-08-14 14:10:00,119.41,119.43,119.24,119.26,16000.0,94.5071,94.523,94.3726,94.3884,16000.0
2014-08-14 14:15:00,119.26,119.29,119.19,119.23,7400.0,94.3884,94.4122,94.333,94.3647,7400.0
2014-08-14 14:20:00,119.23,119.31,119.23,119.28,7600.0,94.3647,94.428,94.3647,94.4042,7600.0
2014-08-14 14:25:00,119.28,119.28,119.21,119.25,8700.0,94.4042,94.4042,94.3488,94.3805,8700.0
2014-08-14 14:30:00,119.25,119.3,119.22,119.23,9500.0,94.3805,94.4201,94.3568,94.3647,9500.0
2014-08-14 14:35:00,119.23,119.3,119.23,119.3,14500.0,94.3647,94.4201,94.3647,94.4201,14500.0
2014-08-14 14:40:00,119.3,119.3,119.23,119.26,12300.0,94.4201,94.4201,94.3647,94.3884,12300.0
2014-08-14 14:45:00,119.26,119.27,119.18,119.19,11700.0,94.3884,94.3963,94.3251,94.333,11700.0
2014-08-14 14:50:00,119.18,119.21,119.15,119.15,8100.0,94.3251,94.3488,94.3014,94.3014,8100.0
2014-08-14 14:55:00,119.14,119.2,119.14,119.15,10600.0,94.2934,94.3409,94.2934,94.3014,10600.0
2014-08-14 15:00:00,119.15,119.25,119.15,119.25,11500.0,94.3014,94.3805,94.3014,94.3805,11500.0
2014-08-14 15:05:00,119.25,119.31,119.24,119.25,22200.0,94.3805,94.428,94.3726,94.3805,22200.0
2014-08-14 15:10:00,119.25,119.25,119.19,119.24,9700.0,94.3805,94.3805,94.333,94.3726,9700.0
2014-08-14 15:15:00,119.24,119.25,119.22,119.24,10200.0,94.3726,94.3805,94.3568,94.3726,10200.0
2014-08-14 15:20:00,119.24,119.25,119.22,119.24,9700.0,94.3726,94.3805,94.3568,94.3726,9700.0
2014-08-14 15:25:00,119.24,119.27,119.2,119.23,12600.0,94.3726,94.3963,94.3409,94.3647,12600.0
2014-08-14 15:30:00,119.23,119.27,119.23,119.25,13000.0,94.3647,94.3963,94.3647,94.3805,13000.0
2014-08-14 15:35:00,119.26,119.26,119.18,119.18,11400.0,94.3884,94.3884,94.3251,94.3251,11400.0
2014-08-14 15:40:00,119.19,119.19,119.17,119.17,9800.0,94.333,94.333,94.3172,94.3172,9800.0
2014-08-14 15:45:00,119.17,119.17,119.11,119.13,20700.0,94.3172,94.3172,94.2697,94.2855,20700.0
2014-08-14 15:50:00,119.14,119.16,119.09,119.1,22100.0,94.2934,94.3093,94.2539,94.2618,22100.0
2014-08-14 15:55:00,119.1,119.11,119.05,119.09,45900.0,94.2618,94.2697,94.2222,94.2539,45900.0
2014-08-15 09:30:00,119.55,119.67,119.53,119.67,107400.0,94.6179,94.7129,94.6021,94.7129,107400.0
2014-08-15 09:35:00,119.64,119.64,119.44,119.49,8100.0,94.6892,94.6892,94.5309,94.5704,8100.0
2014-08-15 09:40:00,119.46,119.6,119.43,119.54,10900.0,94.5467,94.6575,94.523,94.61,10900.0
2014-08-15 09:45:00,119.57,119.65,119.55,119.64,6300.0,94.6338,94.6971,94.6179,94.6892,6300.0
2014-08-15 09:50:00,119.67,119.76,119.64,119.73,6200.0,94.7129,94.7841,94.6892,94.7604,6200.0
2014-08-15 09:55:00,119.74,119.8,119.67,119.8,8100.0,94.7683,94.8158,94.7129,94.8158,8100.0
2014-08-15 10:00:00,119.8,119.94,119.8,119.88,7200.0,94.8158,94.9266,94.8158,94.8791,7200.0
2014-08-15 10:05:00,119.88,119.9,119.8,119.83,42500.0,94.8791,94.8949,94.8158,94.8395,42500.0
2014-08-15 10:10:00,119.85,119.9,119.76,119.81,48900.0,94.8554,94.8949,94.7841,94.8237,48900.0
2014-08-15 10:15:00,119.85,119.85,119.79,119.82,20300.0,94.8554,94.8554,94.8079,94.8316,20300.0
2014-08-15 10:20:00,119.83,119.9,119.75,119.83,43100.0,94.8395,94.8949,94.7762,94.8395,43100.0
2014-08-15 10:25:00,119.83,119.94,119.81,119.92,8400.0,94.8395,94.9266,94.8237,94.9108,8400.0
2014-08-15 10:30:00,119.94,120.0,119.89,119.96,11800.0,94.9266,94.9741,94.887,94.9424,11800.0
2014-08-15 10:35:00,119.99,119.99,119.88,119.93,7100.0,94.9662,94.9662,94.8791,94.9187,7100.0
2014-08-15 10:40:00,119.92,119.92,119.42,119.47,21400.0,94.9108,94.9108,94.515,94.5546,21400.0
2014-08-15 10:45:00,119.43,119.56,119.23,119.35,23300.0,94.523,94.6258,94.3647,94.4596,23300.0
2014-08-15 10:50:00,119.3,119.36,119.01,119.08,33400.0,94.4201,94.4676,94.1905,94.246,33400.0
2014-08-15 10:55:00,119.08,119.08,118.69,119.05,40300.0,94.246,94.246,93.9373,94.2222,40300.0
2014-08-15 11:00:00,119.04,119.16,118.96,119.04,11800.0,94.2143,94.3093,94.151,94.2143,11800.0
2014-08-15 11:05:00,119.06,119.19,118.93,119.19,12700.0,94.2301,94.333,94.1272,94.333,12700.0
2014-08-15 11:10:00,119.16,119.31,119.13,119.19,5600.0,94.3093,94.428,94.2855,94.333,5600.0
2014-08-15 11:15:00,119.24,119.3,119.11,119.2,26100.0,94.3726,94.4201,94.2697,94.3409,26100.0
2014-08-15 11:20:00,119.2,119.21,119.05,119.12,15300.0,94.3409,94.3488,94.2222,94.2776,15300.0
2014-08-15 11:25:00,119.08,119.2,119.0,119.05,14800.0,94.246,94.3409,94.1826,94.2222,14800.0
2014-08-15 11:30:00,119.07,119.18,119.05,119.11,9000.0,94.238,94.3251,94.2222,94.2697,9000.0
2014-08-15 11:35:00,119.13,119.3,119.08,119.3,5000.0,94.2855,94.4201,94.246,94.4201,5000.0
2014-08-15 11:40:00,119.29,119.31,119.16,119.29,6500.0,94.4122,94.428,94.3093,94.4122,6500.0
2014-08-15 11:45:00,119.28,119.28,119.07,119.11,4100.0,94.4042,94.4042,94.238,94.2697,4100.0
2014-08-15 11:50:00,119.11,119.11,118.64,118.64,6300.0,94.2697,94.2697,93.8977,93.8977,6300.0
2014-08-15 11:55:00,118.65,118.77,118.55,118.77,8300.0,93.9056,94.0006,93.8265,94.0006,8300.0
2014-08-15 12:00:00,118.78,118.81,118.65,118.8,4500.0,94.0085,94.0323,93.9056,94.0243,4500.0
2014-08-15 12:05:00,118.87,118.97,118.74,118.96,5800.0,94.0797,94.1589,93.9769,94.151,5800.0
2014-08-15 12:10:00,118.9,118.99,118.79,118.83,5400.0,94.1035,94.1747,94.0164,94.0481,5400.0
2014-08-15 12:15:00,118.79,118.89,118.72,118.83,4800.0,94.0164,94.0956,93.961,94.0481,4800.0
2014-08-15 12:20:00,118.81,118.85,118.71,118.82,4400.0,94.0323,94.0639,93.9531,94.0402,4400.0
2014-08-15 12:25:00,118.88,119.04,118.87,119.04,11900.0,94.0877,94.2143,94.0797,94.2143,11900.0
2014-08-15 12:30:00,119.06,119.06,118.86,118.89,4800.0,94.2301,94.2301,94.0718,94.0956,4800.0
2014-08-15 12:35:00,118.9,119.03,118.89,119.01,6600.0,94.1035,94.2064,94.0956,94.1905,6600.0
2014-08-15 12:40:00,119.03,119.11,119.01,119.1,3500.0,94.2064,94.2697,94.1905,94.2618,3500.0
2014-08-15 12:45:00,119.09,119.1,118.96,118.98,7200.0,94.2539,94.2618,94.151,94.1668,7200.0
2014-08-15 12:50:00,118.97,118.97,118.84,118.94,4700.0,94.1589,94.1589,94.056,94.1351,4700.0
2014-08-15 12:55:00,118.95,118.98,118.87,118.91,2800.0,94.1431,94.1668,94.0797,94.1114,2800.0
2014-08-15 13:00:00,118.88,118.88,118.65,118.71,14200.0,94.0877,94.0877,93.9056,93.9531,14200.0
2014-08-15 13:05:00,118.68,119.03,118.68,118.98,15800.0,93.9294,94.2064,93.9294,94.1668,15800.0
2014-08-15 13:10:00,119.01,119.12,119.0,119.1,4800.0,94.1905,94.2776,94.1826,94.2618,4800.0
2014-08-15 13:15:00,119.04,119.19,119.04,119.16,5600.0,94.2143,94.333,94.2143,94.3093,5600.0
2014-08-15 13:20:00,119.13,119.13,119.02,119.13,7200.0,94.2855,94.2855,94.1985,94.2855,7200.0
2014-08-15 13:25:00,119.11,119.16,119.05,119.16,11900.0,94.2697,94.3093,94.2222,94.3093,11900.0
2014-08-15 13:30:00,119.19,119.19,119.02,119.05,3300.0,94.333,94.333,94.1985,94.2222,3300.0
2014-08-15 13:35:00,119.08,119.08,118.97,119.06,7500.0,94.246,94.246,94.1589,94.2301,7500.0
2014-08-15 13:40:00,119.08,119.14,119.06,119.06,2300.0,94.246,94.2934,94.2301,94.2301,2300.0
2014-08-15 13:45:00,119.05,119.1,118.99,118.99,4200.0,94.2222,94.2618,94.1747,94.1747,4200.0
2014-08-15 13:50:00,118.98,119.03,118.88,118.95,5800.0,94.1668,94.2064,94.0877,94.1431,5800.0
2014-08-15 13:55:00,118.95,118.96,118.87,118.96,3500.0,94.1431,94.151,94.0797,94.151,3500.0
2014-08-15 14:00:00,118.91,119.02,118.91,118.96,5700.0,94.1114,94.1985,94.1114,94.151,5700.0
2014-08-15 14:05:00,118.99,119.09,118.94,119.07,5000.0,94.1747,94.2539,94.1351,94.238,5000.0
2014-08-15 14:10:00,119.04,119.05,118.97,118.97,5900.0,94.2143,94.2222,94.1589,94.1589,5900.0
2014-08-15 14:15:00,119.0,119.08,118.96,119.0,5500.0,94.1826,94.246,94.151,94.1826,5500.0
2014-08-15 14:20:00,119.0,119.08,118.98,119.08,15600.0,94.1826,94.246,94.1668,94.246,15600.0
2014-08-15 14:25:00,119.09,119.26,119.09,119.26,5500.0,94.2539,94.3884,94.2539,94.3884,5500.0
2014-08-15 14:30:00,119.24,119.34,119.18,119.19,8900.0,94.3726,94.4517,94.3251,94.333,8900.0
2014-08-15 14:35:00,119.21,119.29,119.2,119.25,5000.0,94.3488,94.4122,94.3409,94.3805,5000.0
2014-08-15 14:40:00,119.25,119.38,119.25,119.33,6700.0,94.3805,94.4834,94.3805,94.4438,6700.0
2014-08-15 14:45:00,119.34,119.34,119.3,119.31,3300.0,94.4517,94.4517,94.4201,94.428,3300.0
2014-08-15 14:50:00,119.36,119.37,119.21,119.25,4900.0,94.4676,94.4755,94.3488,94.3805,4900.0
2014-08-15 14:55:00,119.23,119.29,119.2,119.23,5800.0,94.3647,94.4122,94.3409,94.3647,5800.0
2014-08-15 15:00:00,119.24,119.29,119.19,119.21,8500.0,94.3726,94.4122,94.333,94.3488,8500.0
2014-08-15 15:05:00,119.21,119.32,119.16,119.26,9000.0,94.3488,94.4359,94.3093,94.3884,9000.0
2014-08-15 15:10:00,119.27,119.34,119.26,119.3,7000.0,94.3963,94.4517,94.3884,94.4201,7000.0
2014-08-15 15:15:00,119.31,119.39,119.28,119.35,14400.0,94.428,94.4913,94.4042,94.4596,14400.0
2014-08-15 15:20:00,119.37,119.37,119.23,119.26,13100.0,94.4755,94.4755,94.3647,94.3884,13100.0
2014-08-15 15:25:00,119.26,119.33,119.26,119.33,9300.0,94.3884,94.4438,94.3884,94.4438,9300.0
2014-08-15 15:30:00,119.32,119.44,119.29,119.38,12700.0,94.4359,94.5309,94.4122,94.4834,12700.0
2014-08-15 15:35:00,119.42,119.48,119.34,119.34,16800.0,94.515,94.5625,94.4517,94.4517,16800.0
2014-08-15 15:40:00,119.35,119.46,119.35,119.44,16100.0,94.4596,94.5467,94.4596,94.5309,16100.0
2014-08-15 15:45:00,119.44,119.55,119.38,119.38,40200.0,94.5309,94.6179,94.4834,94.4834,40200.0
2014-08-15 15:50:00,119.39,119.6,119.39,119.6,66100.0,94.4913,94.6575,94.4913,94.6575,66100.0
2014-08-15 15:55:00,119.6,119.62,119.33,119.36,139900.0,94.6575,94.6733,94.4438,94.4676,139900.0
2014-08-18 09:30:00,120.2,120.82,120.17,120.82,26500.0,95.1324,95.6231,95.1086,95.6231,26500.0
2014-08-18 09:35:00,120.8,121.0,120.65,120.95,34000.0,95.6072,95.7655,95.4885,95.726,34000.0
2014-08-18 09:40:00,120.95,121.13,120.82,121.08,22700.0,95.726,95.8684,95.6231,95.8289,22700.0
2014-08-18 09:45:00,121.04,121.15,121.04,121.05,11700.0,95.7972,95.8843,95.7972,95.8051,11700.0
2014-08-18 09:50:00,121.07,121.2,121.05,121.13,10100.0,95.8209,95.9238,95.8051,95.8684,10100.0
2014-08-18 09:55:00,121.13,121.31,121.06,121.28,17700.0,95.8684,96.0109,95.813,95.9871,17700.0
2014-08-18 10:00:00,121.31,121.32,121.11,121.11,11100.0,96.0109,96.0188,95.8526,95.8526,11100.0
2014-08-18 10:05:00,121.11,121.21,121.11,121.14,7700.0,95.8526,95.9317,95.8526,95.8763,7700.0
2014-08-18 10:10:00,121.12,121.24,121.09,121.24,7400.0,95.8605,95.9555,95.8368,95.9555,7400.0
2014-08-18 10:15:00,121.27,121.39,121.22,121.22,10600.0,95.9792,96.0742,95.9397,95.9397,10600.0
2014-08-18 10:20:00,121.24,121.26,121.19,121.24,4500.0,95.9555,95.9713,95.9159,95.9555,4500.0
2014-08-18 10:25:00,121.24,121.36,121.24,121.33,8100.0,95.9555,96.0505,95.9555,96.0267,8100.0
2014-08-18 10:30:00,121.3,121.34,121.24,121.31,7800.0,96.003,96.0346,95.9555,96.0109,7800.0
2014-08-18 10:35:00,121.32,121.48,121.31,121.48,7300.0,96.0188,96.1454,96.0109,96.1454,7300.0
2014-08-18 10:40:00,121.49,121.49,121.42,121.44,11300.0,96.1533,96.1533,96.0979,96.1138,11300.0
2014-08-18 10:45:00,121.44,121.44,121.26,121.26,14500.0,96.1138,96.1138,95.9713,95.9713,14500.0
2014-08-18 10:50:00,121.24,121.31,121.23,121.28,8300.0,95.9555,96.0109,95.9476,95.9871,8300.0
2014-08-18 10:55:00,121.28,121.33,121.15,121.15,15500.0,95.9871,96.0267,95.8843,95.8843,15500.0
2014-08-18 11:00:00,121.18,121.19,121.03,121.06,10600.0,95.908,95.9159,95.7893,95.813,10600.0
2014-08-18 11:05:00,121.07,121.09,120.95,120.96,9200.0,95.8209,95.8368,95.726,95.7339,9200.0
2014-08-18 11:10:00,120.96,121.09,120.94,121.09,11500.0,95.7339,95.8368,95.718,95.8368,11500.0
2014-08-18 11:15:00,121.1,121.23,121.09,121.18,12700.0,95.8447,95.9476,95.8368,95.908,12700.0
2014-08-18 11:20:00,121.18,121.24,121.15,121.24,7300.0,95.908,95.9555,95.8843,95.9555,7300.0
2014-08-18 11:25:00,121.24,121.29,121.17,121.23,11700.0,95.9555,95.9951,95.9001,95.9476,11700.0
2014-08-18 11:30:00,121.25,121.27,121.09,121.13,14300.0,95.9634,95.9792,95.8368,95.8684,14300.0
2014-08-18 11:35:00,121.15,121.15,121.08,121.1,5300.0,95.8843,95.8843,95.8289,95.8447,5300.0
2014-08-18 11:40:00,121.12,121.16,121.04,121.04,9900.0,95.8605,95.8922,95.7972,95.7972,9900.0
2014-08-18 11:45:00,121.05,121.05,120.98,121.0,5800.0,95.8051,95.8051,95.7497,95.7655,5800.0
2014-08-18 11:50:00,120.99,121.02,120.95,120.99,8800.0,95.7576,95.7814,95.726,95.7576,8800.0
2014-08-18 11:55:00,121.02,121.08,120.99,121.01,15000.0,95.7814,95.8289,95.7576,95.7735,15000.0
2014-08-18 12:00:00,120.99,121.03,120.95,120.96,7200.0,95.7576,95.7893,95.726,95.7339,7200.0
2014-08-18 12:05:00,120.97,121.05,120.96,121.04,8500.0,95.7418,95.8051,95.7339,95.7972,8500.0
2014-08-18 12:10:00,121.03,121.09,121.0,121.06,11300.0,95.7893,95.8368,95.7655,95.813,11300.0
2014-08-18 12:15:00,121.06,121.14,121.06,121.13,5200.0,95.813,95.8763,95.813,95.8684,5200.0
2014-08-18 12:20:00,121.13,121.13,121.03,121.06,12900.0,95.8684,95.8684,95.7893,95.813,12900.0
2014-08-18 12:25:00,121.07,121.09,120.97,120.99,10400.0,95.8209,95.8368,95.7418,95.7576,10400.0
2014-08-18 12:30:00,120.99,121.0,120.88,120.9,10100.0,95.7576,95.7655,95.6706,95.6864,10100.0
2014-08-18 12:35:00,120.91,121.02,120.87,121.02,6100.0,95.6943,95.7814,95.6626,95.7814,6100.0
2014-08-18 12:40:00,121.02,121.05,120.98,120.98,8100.0,95.7814,95.8051,95.7497,95.7497,8100.0
2014-08-18 12:45:00,120.99,121.09,120.98,121.05,5400.0,95.7576,95.8368,95.7497,95.8051,5400.0
2014-08-18 12:50:00,121.06,121.1,121.03,121.07,6000.0,95.813,95.8447,95.7893,95.8209,6000.0
2014-08-18 12:55:00,121.06,121.06,120.99,121.01,6000.0,95.813,95.813,95.7576,95.7735,6000.0
2014-08-18 13:00:00,121.01,121.04,120.87,120.88,6900.0,95.7735,95.7972,95.6626,95.6706,6900.0
2014-08-18 13:05:00,120.88,120.99,120.86,120.97,9500.0,95.6706,95.7576,95.6547,95.7418,9500.0
2014-08-18 13:10:00,120.97,121.03,120.92,120.92,6000.0,95.7418,95.7893,95.7022,95.7022,6000.0
2014-08-18 13:15:00,120.92,120.92,120.83,120.87,7300.0,95.7022,95.7022,95.631,95.6626,7300.0
2014-08-18 13:20:00,120.87,120.88,120.84,120.85,4600.0,95.6626,95.6706,95.6389,95.6468,4600.0
2014-08-18 13:25:00,120.83,120.87,120.8,120.8,11400.0,95.631,95.6626,95.6072,95.6072,11400.0
2014-08-18 13:30:00,120.8,120.91,120.8,120.91,3700.0,95.6072,95.6943,95.6072,95.6943,3700.0
2014-08-18 13:35:00,120.88,120.93,120.86,120.91,4900.0,95.6706,95.7101,95.6547,95.6943,4900.0
2014-08-18 13:40:00,120.91,120.94,120.91,120.93,4700.0,95.6943,95.718,95.6943,95.7101,4700.0
2014-08-18 13:45:00,120.94,120.96,120.92,120.96,3900.0,95.718,95.7339,95.7022,95.7339,3900.0
2014-08-18 13:50:00,120.97,121.02,120.93,120.93,4700.0,95.7418,95.7814,95.7101,95.7101,4700.0
2014-08-18 13:55:00,120.94,121.05,120.94,121.05,3800.0,95.718,95.8051,95.718,95.8051,3800.0
2014-08-18 14:00:00,121.06,121.06,120.99,121.01,5200.0,95.813,95.813,95.7576,95.7735,5200.0
2014-08-18 14:05:00,121.03,121.03,120.96,121.0,5700.0,95.7893,95.7893,95.7339,95.7655,5700.0
2014-08-18 14:10:00,121.0,121.03,120.94,120.94,5200.0,95.7655,95.7893,95.718,95.718,5200.0
2014-08-18 14:15:00,120.94,120.95,120.83,120.84,11000.0,95.718,95.726,95.631,95.6389,11000.0
2014-08-18 14:20:00,120.85,120.85,120.76,120.83,8200.0,95.6468,95.6468,95.5756,95.631,8200.0
2014-08-18 14:25:00,120.85,120.87,120.83,120.83,7600.0,95.6468,95.6626,95.631,95.631,7600.0
2014-08-18 14:30:00,120.84,120.95,120.83,120.86,9700.0,95.6389,95.726,95.631,95.6547,9700.0
2014-08-18 14:35:00,120.85,120.91,120.85,120.91,3900.0,95.6468,95.6943,95.6468,95.6943,3900.0
2014-08-18 14:40:00,120.91,120.98,120.9,120.98,6900.0,95.6943,95.7497,95.6864,95.7497,6900.0
2014-08-18 14:45:00,120.97,120.99,120.93,120.97,5400.0,95.7418,95.7576,95.7101,95.7418,5400.0
2014-08-18 14:50:00,120.97,121.0,120.95,120.99,7500.0,95.7418,95.7655,95.726,95.7576,7500.0
2014-08-18 14:55:00,120.96,121.04,120.96,121.01,8400.0,95.7339,95.7972,95.7339,95.7735,8400.0
2014-08-18 15:00:00,121.02,121.06,120.99,121.01,8900.0,95.7814,95.813,95.7576,95.7735,8900.0
2014-08-18 15:05:00,121.0,121.04,120.95,121.03,10100.0,95.7655,95.7972,95.726,95.7893,10100.0
2014-08-18 15:10:00,121.03,121.06,121.0,121.02,7600.0,95.7893,95.813,95.7655,95.7814,7600.0
2014-08-18 15:15:00,121.03,121.08,120.99,121.07,11700.0,95.7893,95.8289,95.7576,95.8209,11700.0
2014-08-18 15:20:00,121.07,121.08,121.01,121.02,13600.0,95.8209,95.8289,95.7735,95.7814,13600.0
2014-08-18 15:25:00,121.03,121.03,120.96,120.99,11800.0,95.7893,95.7893,95.7339,95.7576,11800.0
2014-08-18 15:30:00,120.97,120.98,120.92,120.96,8300.0,95.7418,95.7497,95.7022,95.7339,8300.0
2014-08-18 15:35:00,120.93,120.97,120.93,120.95,6900.0,95.7101,95.7418,95.7101,95.726,6900.0
2014-08-18 15:40:00,120.97,121.0,120.96,121.0,9700.0,95.7418,95.7655,95.7339,95.7655,9700.0
2014-08-18 15:45:00,121.0,121.09,121.0,121.07,19700.0,95.7655,95.8368,95.7655,95.8209,19700.0
2014-08-18 15:50:00,121.07,121.13,121.07,121.12,21800.0,95.8209,95.8684,95.8209,95.8605,21800.0
2014-08-18 15:55:00,121.14,121.18,121.13,121.18,39200.0,95.8763,95.908,95.8684,95.908,39200.0
2014-08-19 09:30:00,121.4,121.66,121.3,121.5,34300.0,96.0821,96.2879,96.003,96.1613,34300.0
2014-08-19 09:35:00,121.45,121.6,121.37,121.6,8400.0,96.1217,96.2404,96.0584,96.2404,8400.0
2014-08-19 09:40:00,121.6,121.78,121.6,121.78,7300.0,96.2404,96.3829,96.2404,96.3829,7300.0
2014-08-19 09:45:00,121.8,121.8,121.59,121.68,5500.0,96.3987,96.3987,96.2325,96.3037,5500.0
2014-08-19 09:50:00,121.7,121.82,121.67,121.71,5100.0,96.3196,96.4145,96.2958,96.3275,5100.0
2014-08-19 09:55:00,121.73,121.98,121.73,121.97,21700.0,96.3433,96.5412,96.3433,96.5332,21700.0
2014-08-19 10:00:00,121.97,121.98,121.86,121.86,11900.0,96.5332,96.5412,96.4462,96.4462,11900.0
2014-08-19 10:05:00,121.86,121.92,121.84,121.92,10000.0,96.4462,96.4937,96.4304,96.4937,10000.0
2014-08-19 10:10:00,121.9,121.97,121.89,121.93,5500.0,96.4778,96.5332,96.4699,96.5016,5500.0
2014-08-19 10:15:00,121.96,121.97,121.9,121.95,7600.0,96.5253,96.5332,96.4778,96.5174,7600.0
2014-08-19 10:20:00,121.95,121.95,121.78,121.85,10800.0,96.5174,96.5174,96.3829,96.4383,10800.0
2014-08-19 10:25:00,121.83,121.84,121.81,121.82,7100.0,96.4224,96.4304,96.4066,96.4145,7100.0
2014-08-19 10:30:00,121.83,121.86,121.65,121.66,11600.0,96.4224,96.4462,96.28,96.2879,11600.0
2014-08-19 10:35:00,121.66,121.9,121.65,121.89,8600.0,96.2879,96.4778,96.28,96.4699,8600.0
2014-08-19 10:40:00,121.89,121.89,121.81,121.83,7500.0,96.4699,96.4699,96.4066,96.4224,7500.0
2014-08-19 10:45:00,121.83,121.97,121.83,121.92,18500.0,96.4224,96.5332,96.4224,96.4937,18500.0
2014-08-19 10:50:00,121.94,121.98,121.89,121.91,5100.0,96.5095,96.5412,96.4699,96.4858,5100.0
2014-08-19 10:55:00,121.92,121.94,121.83,121.83,8100.0,96.4937,96.5095,96.4224,96.4224,8100.0
2014-08-19 11:00:00,121.85,121.85,121.65,121.67,18500.0,96.4383,96.4383,96.28,96.2958,18500.0
2014-08-19 11:05:00,121.7,121.81,121.7,121.8,11700.0,96.3196,96.4066,96.3196,96.3987,11700.0
2014-08-19 11:10:00,121.8,121.8,121.72,121.75,15600.0,96.3987,96.3987,96.3354,96.3591,15600.0
2014-08-19 11:15:00,121.75,121.78,121.7,121.74,8500.0,96.3591,96.3829,96.3196,96.3512,8500.0
2014-08-19 11:20:00,121.75,121.77,121.69,121.75,9900.0,96.3591,96.375,96.3116,96.3591,9900.0
2014-08-19 11:25:00,121.75,121.78,121.74,121.75,13300.0,96.3591,96.3829,96.3512,96.3591,13300.0
2014-08-19 11:30:00,121.75,121.76,121.63,121.69,15500.0,96.3591,96.367,96.2642,96.3116,15500.0
2014-08-19 11:35:00,121.69,121.69,121.63,121.67,10200.0,96.3116,96.3116,96.2642,96.2958,10200.0
2014-08-19 11:40:00,121.66,121.71,121.64,121.71,6500.0,96.2879,96.3275,96.2721,96.3275,6500.0
2014-08-19 11:45:00,121.72,121.82,121.72,121.8,3900.0,96.3354,96.4145,96.3354,96.3987,3900.0
2014-08-19 11:50:00,121.79,121.79,121.64,121.72,15000.0,96.3908,96.3908,96.2721,96.3354,15000.0
2014-08-19 11:55:00,121.72,121.78,121.72,121.74,5200.0,96.3354,96.3829,96.3354,96.3512,5200.0
2014-08-19 12:00:00,121.75,121.84,121.75,121.8,3200.0,96.3591,96.4304,96.3591,96.3987,3200.0
2014-08-19 12:05:00,121.8,121.8,121.72,121.72,5000.0,96.3987,96.3987,96.3354,96.3354,5000.0
2014-08-19 12:10:00,121.71,121.84,121.71,121.84,3600.0,96.3275,96.4304,96.3275,96.4304,3600.0
2014-08-19 12:15:00,121.84,121.85,121.79,121.81,4300.0,96.4304,96.4383,96.3908,96.4066,4300.0
2014-08-19 12:20:00,121.83,121.91,121.83,121.87,6400.0,96.4224,96.4858,96.4224,96.4541,6400.0
2014-08-19 12:25:00,121.87,121.93,121.87,121.91,7500.0,96.4541,96.5016,96.4541,96.4858,7500.0
2014-08-19 12:30:00,121.92,121.93,121.85,121.89,7000.0,96.4937,96.5016,96.4383,96.4699,7000.0
2014-08-19 12:35:00,121.89,121.93,121.86,121.92,5500.0,96.4699,96.5016,96.4462,96.4937,5500.0
2014-08-19 12:40:00,121.92,121.97,121.92,121.94,6500.0,96.4937,96.5332,96.4937,96.5095,6500.0
2014-08-19 12:45:00,121.94,121.94,121.9,121.91,8700.0,96.5095,96.5095,96.4778,96.4858,8700.0
2014-08-19 12:50:00,121.91,121.91,121.88,121.89,5800.0,96.4858,96.4858,96.462,96.4699,5800.0
2014-08-19 12:55:00,121.89,121.92,121.88,121.88,5600.0,96.4699,96.4937,96.462,96.462,5600.0
2014-08-19 13:00:00,121.89,121.94,121.88,121.9,11100.0,96.4699,96.5095,96.462,96.4778,11100.0
2014-08-19 13:05:00,121.9,121.97,121.9,121.95,6300.0,96.4778,96.5332,96.4778,96.5174,6300.0
2014-08-19 13:10:00,121.96,121.96,121.88,121.96,7500.0,96.5253,96.5253,96.462,96.5253,7500.0
2014-08-19 13:15:00,121.96,121.97,121.9,121.91,5500.0,96.5253,96.5332,96.4778,96.4858,5500.0
2014-08-19 13:20:00,121.92,121.93,121.86,121.89,5100.0,96.4937,96.5016,96.4462,96.4699,5100.0
2014-08-19 13:25:00,121.9,121.91,121.88,121.9,4400.0,96.4778,96.4858,96.462,96.4778,4400.0
2014-08-19 13:30:00,121.9,121.93,121.85,121.85,6000.0,96.4778,96.5016,96.4383,96.4383,6000.0
2014-08-19 13:35:00,121.85,121.88,121.84,121.88,3800.0,96.4383,96.462,96.4304,96.462,3800.0
2014-08-19 13:40:00,121.89,121.91,121.69,121.69,19600.0,96.4699,96.4858,96.3116,96.3116,19600.0
2014-08-19 13:45:00,121.69,121.71,121.66,121.66,8800.0,96.3116,96.3275,96.2879,96.2879,8800.0
2014-08-19 13:50:00,121.66,121.72,121.66,121.72,4900.0,96.2879,96.3354,96.2879,96.3354,4900.0
2014-08-19 13:55:00,121.73,121.74,121.62,121.65,7400.0,96.3433,96.3512,96.2562,96.28,7400.0
2014-08-19 14:00:00,121.64,121.75,121.63,121.74,4900.0,96.2721,96.3591,96.2642,96.3512,4900.0
2014-08-19 14:05:00,121.74,121.82,121.74,121.82,8500.0,96.3512,96.4145,96.3512,96.4145,8500.0
2014-08-19 14:10:00,121.81,121.82,121.77,121.82,8000.0,96.4066,96.4145,96.375,96.4145,8000.0
2014-08-19 14:15:00,121.8,121.86,121.8,121.86,2500.0,96.3987,96.4462,96.3987,96.4462,2500.0
2014-08-19 14:20:00,121.85,121.93,121.85,121.86,8000.0,96.4383,96.5016,96.4383,96.4462,8000.0
2014-08-19 14:25:00,121.86,121.96,121.84,121.84,13800.0,96.4462,96.5253,96.4304,96.4304,13800.0
2014-08-19 14:30:00,121.85,121.85,121.73,121.75,30200.0,96.4383,96.4383,96.3433,96.3591,30200.0
2014-08-19 14:35:00,121.75,121.75,121.66,121.68,18900.0,96.3591,96.3591,96.2879,96.3037,18900.0
2014-08-19 14:40:00,121.7,121.78,121.7,121.75,6300.0,96.3196,96.3829,96.3196,96.3591,6300.0
2014-08-19 14:45:00,121.77,121.84,121.77,121.84,5100.0,96.375,96.4304,96.375,96.4304,5100.0
2014-08-19 14:50:00,121.85,121.86,121.76,121.77,8000.0,96.4383,96.4462,96.367,96.375,8000.0
2014-08-19 14:55:00,121.78,121.86,121.77,121.85,7000.0,96.3829,96.4462,96.375,96.4383,7000.0
2014-08-19 15:00:00,121.86,121.86,121.74,121.81,11900.0,96.4462,96.4462,96.3512,96.4066,11900.0
2014-08-19 15:05:00,121.81,121.84,121.79,121.83,8100.0,96.4066,96.4304,96.3908,96.4224,8100.0
2014-08-19 15:10:00,121.83,121.83,121.74,121.76,11800.0,96.4224,96.4224,96.3512,96.367,11800.0
2014-08-19 15:15:00,121.76,121.82,121.76,121.77,10900.0,96.367,96.4145,96.367,96.375,10900.0
2014-08-19 15:20:00,121.78,121.79,121.74,121.78,11700.0,96.3829,96.3908,96.3512,96.3829,11700.0
2014-08-19 15:25:00,121.79,121.79,121.76,121.77,10700.0,96.3908,96.3908,96.367,96.375,10700.0
2014-08-19 15:30:00,121.79,121.8,121.75,121.79,12200.0,96.3908,96.3987,96.3591,96.3908,12200.0
2014-08-19 15:35:00,121.79,121.79,121.74,121.78,12500.0,96.3908,96.3908,96.3512,96.3829,12500.0
2014-08-19 15:40:00,121.78,121.79,121.74,121.75,12300.0,96.3829,96.3908,96.3512,96.3591,12300.0
2014-08-19 15:45:00,121.74,121.76,121.68,121.74,27900.0,96.3512,96.367,96.3037,96.3512,27900.0
2014-08-19 15:50:00,121.75,121.8,121.73,121.78,18700.0,96.3591,96.3987,96.3433,96.3829,18700.0
2014-08-19 15:55:00,121.77,121.84,121.77,121.8,45400.0,96.375,96.4304,96.375,96.3987,45400.0
2014-08-20 09:30:00,121.65,122.58,121.49,122.5,55400.0,96.28,97.016,96.1533,96.9527,55400.0
2014-08-20 09:35:00,122.51,122.72,122.44,122.69,16400.0,96.9606,97.1268,96.9052,97.1031,16400.0
2014-08-20 09:40:00,122.71,122.87,122.65,122.87,19700.0,97.1189,97.2455,97.0714,97.2455,19700.0
2014-08-20 09:45:00,122.86,123.01,122.73,122.97,21200.0,97.2376,97.3564,97.1347,97.3247,21200.0
2014-08-20 09:50:00,122.98,123.08,122.92,122.99,11600.0,97.3326,97.4118,97.2851,97.3405,11600.0
2014-08-20 09:55:00,122.96,123.06,122.92,122.99,10400.0,97.3168,97.3959,97.2851,97.3405,10400.0
2014-08-20 10:00:00,122.95,123.0,122.81,122.82,8900.0,97.3089,97.3484,97.1981,97.206,8900.0
2014-08-20 10:05:00,122.83,123.02,122.82,122.98,11800.0,97.2139,97.3643,97.206,97.3326,11800.0
2014-08-20 10:10:00,122.98,122.98,122.86,122.95,8000.0,97.3326,97.3326,97.2376,97.3089,8000.0
2014-08-20 10:15:00,122.96,122.98,122.86,122.97,8000.0,97.3168,97.3326,97.2376,97.3247,8000.0
2014-08-20 10:20:00,122.99,123.1,122.95,123.07,8700.0,97.3405,97.4276,97.3089,97.4038,8700.0
2014-08-20 10:25:00,123.09,123.09,122.95,123.05,9000.0,97.4197,97.4197,97.3089,97.388,9000.0
2014-08-20 10:30:00,123.09,123.19,123.09,123.14,7100.0,97.4197,97.4988,97.4197,97.4592,7100.0
2014-08-20 10:35:00,123.12,123.12,122.94,123.08,6200.0,97.4434,97.4434,97.301,97.4118,6200.0
2014-08-20 10:40:00,123.07,123.16,123.07,123.12,8300.0,97.4038,97.4751,97.4038,97.4434,8300.0
2014-08-20 10:45:00,123.1,123.15,123.05,123.15,9100.0,97.4276,97.4672,97.388,97.4672,9100.0
2014-08-20 10:50:00,123.14,123.21,123.09,123.19,10700.0,97.4592,97.5146,97.4197,97.4988,10700.0
2014-08-20 10:55:00,123.19,123.19,123.05,123.05,5500.0,97.4988,97.4988,97.388,97.388,5500.0
2014-08-20 11:00:00,123.04,123.05,122.92,122.94,11900.0,97.3801,97.388,97.2851,97.301,11900.0
2014-08-20 11:05:00,122.96,123.03,122.89,123.01,9600.0,97.3168,97.3722,97.2614,97.3564,9600.0
2014-08-20 11:10:00,123.0,123.08,123.0,123.07,6000.0,97.3484,97.4118,97.3484,97.4038,6000.0
2014-08-20 11:15:00,123.08,123.09,122.94,122.97,6500.0,97.4118,97.4197,97.301,97.3247,6500.0
2014-08-20 11:20:00,122.96,123.06,122.95,123.03,5400.0,97.3168,97.3959,97.3089,97.3722,5400.0
2014-08-20 11:25:00,123.03,123.06,122.97,123.05,4900.0,97.3722,97.3959,97.3247,97.388,4900.0
2014-08-20 11:30:00,123.03,123.08,122.99,122.99,19300.0,97.3722,97.4118,97.3405,97.3405,19300.0
2014-08-20 11:35:00,123.0,123.09,122.98,122.99,14200.0,97.3484,97.4197,97.3326,97.3405,14200.0
2014-08-20 11:40:00,123.0,123.06,122.98,123.01,8700.0,97.3484,97.3959,97.3326,97.3564,8700.0
2014-08-20 11:45:00,123.01,123.13,123.01,123.12,14000.0,97.3564,97.4513,97.3564,97.4434,14000.0
2014-08-20 11:50:00,123.12,123.19,123.09,123.19,7600.0,97.4434,97.4988,97.4197,97.4988,7600.0
2014-08-20 11:55:00,123.2,123.21,123.17,123.19,8300.0,97.5067,97.5146,97.483,97.4988,8300.0
2014-08-20 12:00:00,123.2,123.31,123.19,123.29,17500.0,97.5067,97.5938,97.4988,97.578,17500.0
2014-08-20 12:05:00,123.28,123.35,123.28,123.35,5700.0,97.57,97.6254,97.57,97.6254,5700.0
2014-08-20 12:10:00,123.36,123.39,123.31,123.31,14700.0,97.6334,97.6571,97.5938,97.5938,14700.0
2014-08-20 12:15:00,123.31,123.41,123.29,123.38,5000.0,97.5938,97.6729,97.578,97.6492,5000.0
2014-08-20 12:20:00,123.39,123.45,123.38,123.44,5400.0,97.6571,97.7046,97.6492,97.6967,5400.0
2014-08-20 12:25:00,123.45,123.46,123.35,123.38,8100.0,97.7046,97.7125,97.6254,97.6492,8100.0
2014-08-20 12:30:00,123.38,123.39,123.25,123.27,7000.0,97.6492,97.6571,97.5463,97.5621,7000.0
2014-08-20 12:35:00,123.26,123.26,123.18,123.19,4300.0,97.5542,97.5542,97.4909,97.4988,4300.0
2014-08-20 12:40:00,123.19,123.2,123.17,123.19,2300.0,97.4988,97.5067,97.483,97.4988,2300.0
2014-08-20 12:45:00,123.19,123.29,123.19,123.29,4200.0,97.4988,97.578,97.4988,97.578,4200.0
2014-08-20 12:50:00,123.29,123.32,123.28,123.3,12200.0,97.578,97.6017,97.57,97.5859,12200.0
2014-08-20 12:55:00,123.3,123.31,123.27,123.31,6900.0,97.5859,97.5938,97.5621,97.5938,6900.0
2014-08-20 13:00:00,123.31,123.33,123.29,123.3,7600.0,97.5938,97.6096,97.578,97.5859,7600.0
2014-08-20 13:05:00,123.3,123.32,123.26,123.31,7800.0,97.5859,97.6017,97.5542,97.5938,7800.0
2014-08-20 13:10:00,123.3,123.31,123.27,123.3,5300.0,97.5859,97.5938,97.5621,97.5859,5300.0
2014-08-20 13:15:00,123.32,123.5,123.32,123.48,6400.0,97.6017,97.7442,97.6017,97.7283,6400.0
2014-08-20 13:20:00,123.49,123.51,123.37,123.38,10300.0,97.7362,97.7521,97.6413,97.6492,10300.0
2014-08-20 13:25:00,123.39,123.39,123.28,123.29,10400.0,97.6571,97.6571,97.57,97.578,10400.0
2014-08-20 13:30:00,123.27,123.36,123.27,123.36,4800.0,97.5621,97.6334,97.5621,97.6334,4800.0
2014-08-20 13:35:00,123.36,123.42,123.36,123.41,10400.0,97.6334,97.6808,97.6334,97.6729,10400.0
2014-08-20 13:40:00,123.42,123.46,123.4,123.41,10200.0,97.6808,97.7125,97.665,97.6729,10200.0
2014-08-20 13:45:00,123.41,123.42,123.39,123.42,4900.0,97.6729,97.6808,97.6571,97.6808,4900.0
2014-08-20 13:50:00,123.42,123.42,123.4,123.42,6700.0,97.6808,97.6808,97.665,97.6808,6700.0
2014-08-20 13:55:00,123.42,123.45,123.41,123.45,7100.0,97.6808,97.7046,97.6729,97.7046,7100.0
2014-08-20 14:00:00,123.46,123.47,123.24,123.29,26100.0,97.7125,97.7204,97.5384,97.578,26100.0
2014-08-20 14:05:00,123.27,123.35,123.15,123.23,12700.0,97.5621,97.6254,97.4672,97.5305,12700.0
2014-08-20 14:10:00,123.25,123.39,123.24,123.24,11800.0,97.5463,97.6571,97.5384,97.5384,11800.0
2014-08-20 14:15:00,123.23,123.38,123.23,123.38,10300.0,97.5305,97.6492,97.5305,97.6492,10300.0
2014-08-20 14:20:00,123.38,123.54,123.36,123.45,14700.0,97.6492,97.7758,97.6334,97.7046,14700.0
2014-08-20 14:25:00,123.45,123.48,123.39,123.45,8300.0,97.7046,97.7283,97.6571,97.7046,8300.0
2014-08-20 14:30:00,123.41,123.5,123.41,123.42,10400.0,97.6729,97.7442,97.6729,97.6808,10400.0
2014-08-20 14:35:00,123.4,123.49,123.38,123.46,8600.0,97.665,97.7362,97.6492,97.7125,8600.0
2014-08-20 14:40:00,123.47,123.47,123.38,123.4,10600.0,97.7204,97.7204,97.6492,97.665,10600.0
2014-08-20 14:45:00,123.38,123.5,123.35,123.45,11900.0,97.6492,97.7442,97.6254,97.7046,11900.0
2014-08-20 14:50:00,123.46,123.59,123.46,123.59,8900.0,97.7125,97.8154,97.7125,97.8154,8900.0
2014-08-20 14:55:00,123.6,123.62,123.56,123.6,11600.0,97.8233,97.8391,97.7917,97.8233,11600.0
2014-08-20 15:00:00,123.59,123.68,123.59,123.65,8800.0,97.8154,97.8866,97.8154,97.8629,8800.0
2014-08-20 15:05:00,123.64,123.71,123.61,123.71,11300.0,97.855,97.9104,97.8312,97.9104,11300.0
2014-08-20 15:10:00,123.68,123.73,123.68,123.7,17200.0,97.8866,97.9262,97.8866,97.9025,17200.0
2014-08-20 15:15:00,123.71,123.73,123.67,123.71,19000.0,97.9104,97.9262,97.8787,97.9104,19000.0
2014-08-20 15:20:00,123.71,123.75,123.62,123.63,9600.0,97.9104,97.942,97.8391,97.8471,9600.0
2014-08-20 15:25:00,123.63,123.63,123.52,123.55,12600.0,97.8471,97.8471,97.76,97.7837,12600.0
2014-08-20 15:30:00,123.55,123.6,123.53,123.59,15600.0,97.7837,97.8233,97.7679,97.8154,15600.0
2014-08-20 15:35:00,123.58,123.6,123.56,123.57,15700.0,97.8075,97.8233,97.7917,97.7996,15700.0
2014-08-20 15:40:00,123.57,123.61,123.56,123.57,23200.0,97.7996,97.8312,97.7917,97.7996,23200.0
2014-08-20 15:45:00,123.58,123.64,123.57,123.62,30000.0,97.8075,97.855,97.7996,97.8391,30000.0
2014-08-20 15:50:00,123.63,123.65,123.59,123.61,24600.0,97.8471,97.8629,97.8154,97.8312,24600.0
2014-08-20 15:55:00,123.61,123.61,123.46,123.48,44100.0,97.8312,97.8312,97.7125,97.7283,44100.0
2014-08-21 09:30:00,123.47,123.56,123.13,123.49,27500.0,97.7204,97.7917,97.4513,97.7362,27500.0
2014-08-21 09:35:00,123.52,123.53,123.37,123.53,11300.0,97.76,97.7679,97.6413,97.7679,11300.0
2014-08-21 09:40:00,123.58,123.63,123.47,123.52,8000.0,97.8075,97.8471,97.7204,97.76,8000.0
2014-08-21 09:45:00,123.52,123.75,123.52,123.7,6200.0,97.76,97.942,97.76,97.9025,6200.0
2014-08-21 09:50:00,123.76,123.84,123.67,123.81,6900.0,97.9499,98.0133,97.8787,97.9895,6900.0
2014-08-21 09:55:00,123.82,123.95,123.8,123.9,6700.0,97.9974,98.1003,97.9816,98.0607,6700.0
2014-08-21 10:00:00,123.92,123.96,123.74,123.8,6200.0,98.0766,98.1082,97.9341,97.9816,6200.0
2014-08-21 10:05:00,123.79,123.8,123.57,123.57,16900.0,97.9737,97.9816,97.7996,97.7996,16900.0
2014-08-21 10:10:00,123.53,123.53,123.38,123.41,8000.0,97.7679,97.7679,97.6492,97.6729,8000.0
2014-08-21 10:15:00,123.47,123.47,123.4,123.47,4300.0,97.7204,97.7204,97.665,97.7204,4300.0
2014-08-21 10:20:00,123.47,123.63,123.47,123.63,6800.0,97.7204,97.8471,97.7204,97.8471,6800.0
2014-08-21 10:25:00,123.68,123.72,123.64,123.64,4700.0,97.8866,97.9183,97.855,97.855,4700.0
2014-08-21 10:30:00,123.66,123.8,123.66,123.8,6800.0,97.8708,97.9816,97.8708,97.9816,6800.0
2014-08-21 10:35:00,123.82,124.04,123.82,124.01,23600.0,97.9974,98.1715,97.9974,98.1478,23600.0
2014-08-21 10:40:00,124.02,124.08,123.97,124.05,16300.0,98.1557,98.2032,98.1161,98.1795,16300.0
2014-08-21 10:45:00,124.03,124.03,123.91,123.94,5700.0,98.1636,98.1636,98.0687,98.0924,5700.0
2014-08-21 10:50:00,123.96,123.99,123.94,123.97,5000.0,98.1082,98.132,98.0924,98.1161,5000.0
2014-08-21 10:55:00,123.98,124.09,123.98,124.04,5600.0,98.1241,98.2111,98.1241,98.1715,5600.0
2014-08-21 11:00:00,124.05,124.17,124.05,124.17,6000.0,98.1795,98.2744,98.1795,98.2744,6000.0
2014-08-21 11:05:00,124.18,124.2,124.1,124.14,13900.0,98.2823,98.2982,98.219,98.2507,13900.0
2014-08-21 11:10:00,124.11,124.18,124.11,124.15,4600.0,98.2269,98.2823,98.2269,98.2586,4600.0
2014-08-21 11:15:00,124.12,124.22,124.12,124.19,4100.0,98.2349,98.314,98.2349,98.2903,4100.0
2014-08-21 11:20:00,124.17,124.25,124.17,124.24,5300.0,98.2744,98.3378,98.2744,98.3298,5300.0
2014-08-21 11:25:00,124.25,124.25,124.04,124.04,14600.0,98.3378,98.3378,98.1715,98.1715,14600.0
2014-08-21 11:30:00,124.04,124.15,124.04,124.15,6800.0,98.1715,98.2586,98.1715,98.2586,6800.0
2014-08-21 11:35:00,124.15,124.15,123.99,123.99,7300.0,98.2586,98.2586,98.132,98.132,7300.0
2014-08-21 11:40:00,124.01,124.04,124.0,124.0,4700.0,98.1478,98.1715,98.1399,98.1399,4700.0
2014-08-21 11:45:00,123.99,124.0,123.9,123.9,5700.0,98.132,98.1399,98.0607,98.0607,5700.0
2014-08-21 11:50:00,123.85,123.9,123.84,123.9,4300.0,98.0212,98.0607,98.0133,98.0607,4300.0
2014-08-21 11:55:00,123.93,123.94,123.91,123.92,3000.0,98.0845,98.0924,98.0687,98.0766,3000.0
2014-08-21 12:00:00,123.91,123.91,123.84,123.87,10800.0,98.0687,98.0687,98.0133,98.037,10800.0
2014-08-21 12:05:00,123.87,123.87,123.8,123.8,3900.0,98.037,98.037,97.9816,97.9816,3900.0
2014-08-21 12:10:00,123.8,123.8,123.77,123.78,5000.0,97.9816,97.9816,97.9579,97.9658,5000.0
2014-08-21 12:15:00,123.78,123.89,123.78,123.8,6100.0,97.9658,98.0528,97.9658,97.9816,6100.0
2014-08-21 12:20:00,123.82,123.84,123.7,123.7,4600.0,97.9974,98.0133,97.9025,97.9025,4600.0
2014-08-21 12:25:00,123.69,123.72,123.66,123.71,5000.0,97.8945,97.9183,97.8708,97.9104,5000.0
2014-08-21 12:30:00,123.7,123.72,123.67,123.67,2100.0,97.9025,97.9183,97.8787,97.8787,2100.0
2014-08-21 12:35:00,123.68,123.79,123.67,123.77,11000.0,97.8866,97.9737,97.8787,97.9579,11000.0
2014-08-21 12:40:00,123.76,123.81,123.73,123.79,5500.0,97.9499,97.9895,97.9262,97.9737,5500.0
2014-08-21 12:45:00,123.79,123.82,123.77,123.78,2500.0,97.9737,97.9974,97.9579,97.9658,2500.0
2014-08-21 12:50:00,123.79,123.82,123.75,123.82,6100.0,97.9737,97.9974,97.942,97.9974,6100.0
2014-08-21 12:55:00,123.83,123.83,123.74,123.74,2900.0,98.0053,98.0053,97.9341,97.9341,2900.0
2014-08-21 13:00:00,123.76,123.79,123.73,123.76,6500.0,97.9499,97.9737,97.9262,97.9499,6500.0
2014-08-21 13:05:00,123.73,123.74,123.65,123.65,3300.0,97.9262,97.9341,97.8629,97.8629,3300.0
2014-08-21 13:10:00,123.66,123.66,123.6,123.62,7200.0,97.8708,97.8708,97.8233,97.8391,7200.0
2014-08-21 13:15:00,123.64,123.78,123.62,123.77,3700.0,97.855,97.9658,97.8391,97.9579,3700.0
2014-08-21 13:20:00,123.76,123.84,123.75,123.84,5800.0,97.9499,98.0133,97.942,98.0133,5800.0
2014-08-21 13:25:00,123.85,123.86,123.8,123.81,4300.0,98.0212,98.0291,97.9816,97.9895,4300.0
2014-08-21 13:30:00,123.81,123.82,123.77,123.78,8500.0,97.9895,97.9974,97.9579,97.9658,8500.0
2014-08-21 13:35:00,123.78,123.78,123.71,123.73,6100.0,97.9658,97.9658,97.9104,97.9262,6100.0
2014-08-21 13:40:00,123.76,123.76,123.67,123.69,10100.0,97.9499,97.9499,97.8787,97.8945,10100.0
2014-08-21 13:45:00,123.69,123.74,123.67,123.74,4100.0,97.8945,97.9341,97.8787,97.9341,4100.0
2014-08-21 13:50:00,123.75,123.76,123.7,123.72,7800.0,97.942,97.9499,97.9025,97.9183,7800.0
2014-08-21 13:55:00,123.72,123.73,123.67,123.71,4100.0,97.9183,97.9262,97.8787,97.9104,4100.0
2014-08-21 14:00:00,123.7,123.72,123.66,123.72,4600.0,97.9025,97.9183,97.8708,97.9183,4600.0
2014-08-21 14:05:00,123.72,123.72,123.67,123.68,9000.0,97.9183,97.9183,97.8787,97.8866,9000.0
2014-08-21 14:10:00,123.71,123.73,123.69,123.72,3900.0,97.9104,97.9262,97.8945,97.9183,3900.0
2014-08-21 14:15:00,123.7,123.78,123.7,123.75,6000.0,97.9025,97.9658,97.9025,97.942,6000.0
2014-08-21 14:20:00,123.77,123.84,123.77,123.83,6000.0,97.9579,98.0133,97.9579,98.0053,6000.0
2014-08-21 14:25:00,123.85,123.86,123.79,123.79,7500.0,98.0212,98.0291,97.9737,97.9737,7500.0
2014-08-21 14:30:00,123.8,123.81,123.74,123.78,7100.0,97.9816,97.9895,97.9341,97.9658,7100.0
2014-08-21 14:35:00,123.78,123.86,123.78,123.85,6500.0,97.9658,98.0291,97.9658,98.0212,6500.0
2014-08-21 14:40:00,123.85,123.85,123.75,123.76,5600.0,98.0212,98.0212,97.942,97.9499,5600.0
2014-08-21 14:45:00,123.78,123.78,123.65,123.65,30200.0,97.9658,97.9658,97.8629,97.8629,30200.0
2014-08-21 14:50:00,123.67,123.76,123.66,123.73,6200.0,97.8787,97.9499,97.8708,97.9262,6200.0
2014-08-21 14:55:00,123.75,123.75,123.68,123.68,10100.0,97.942,97.942,97.8866,97.8866,10100.0
2014-08-21 15:00:00,123.69,123.75,123.69,123.72,10700.0,97.8945,97.942,97.8945,97.9183,10700.0
2014-08-21 15:05:00,123.73,123.73,123.7,123.73,9600.0,97.9262,97.9262,97.9025,97.9262,9600.0
2014-08-21 15:10:00,123.73,123.73,123.69,123.71,18800.0,97.9262,97.9262,97.8945,97.9104,18800.0
2014-08-21 15:15:00,123.7,123.72,123.64,123.64,25200.0,97.9025,97.9183,97.855,97.855,25200.0
2014-08-21 15:20:00,123.65,123.74,123.64,123.69,17100.0,97.8629,97.9341,97.855,97.8945,17100.0
2014-08-21 15:25:00,123.69,123.7,123.62,123.67,20000.0,97.8945,97.9025,97.8391,97.8787,20000.0
2014-08-21 15:30:00,123.67,123.72,123.64,123.67,27100.0,97.8787,97.9183,97.855,97.8787,27100.0
2014-08-21 15:35:00,123.68,123.69,123.66,123.68,14200.0,97.8866,97.8945,97.8708,97.8866,14200.0
2014-08-21 15:40:00,123.69,123.74,123.68,123.7,17500.0,97.8945,97.9341,97.8866,97.9025,17500.0
2014-08-21 15:45:00,123.69,123.72,123.63,123.64,32600.0,97.8945,97.9183,97.8471,97.855,32600.0
2014-08-21 15:50:00,123.65,123.66,123.56,123.6,31800.0,97.8629,97.8708,97.7917,97.8233,31800.0
2014-08-21 15:55:00,123.59,123.69,123.55,123.67,80600.0,97.8154,97.8945,97.7837,97.8787,80600.0
2014-08-22 09:30:00,123.67,123.89,123.38,123.43,33500.0,97.8787,98.0528,97.6492,97.6888,33500.0
2014-08-22 09:35:00,123.41,123.6,123.12,123.6,12500.0,97.6729,97.8233,97.4434,97.8233,12500.0
2014-08-22 09:40:00,123.61,123.68,123.4,123.51,12300.0,97.8312,97.8866,97.665,97.7521,12300.0
2014-08-22 09:45:00,123.49,123.71,123.49,123.71,5100.0,97.7362,97.9104,97.7362,97.9104,5100.0
2014-08-22 09:50:00,123.68,123.88,123.68,123.84,13400.0,97.8866,98.0449,97.8866,98.0133,13400.0
2014-08-22 09:55:00,123.79,123.99,123.78,123.98,18700.0,97.9737,98.132,97.9658,98.1241,18700.0
2014-08-22 10:00:00,123.91,124.1,123.8,123.98,15400.0,98.0687,98.219,97.9816,98.1241,15400.0
2014-08-22 10:05:00,123.92,124.23,123.92,124.17,6400.0,98.0766,98.3219,98.0766,98.2744,6400.0
2014-08-22 10:10:00,124.15,124.15,123.99,124.02,5000.0,98.2586,98.2586,98.132,98.1557,5000.0
2014-08-22 10:15:00,123.98,123.98,123.69,123.78,5500.0,98.1241,98.1241,97.8945,97.9658,5500.0
2014-08-22 10:20:00,123.77,123.77,123.54,123.71,7300.0,97.9579,97.9579,97.7758,97.9104,7300.0
2014-08-22 10:25:00,123.73,123.79,123.72,123.79,4100.0,97.9262,97.9737,97.9183,97.9737,4100.0
2014-08-22 10:30:00,123.83,123.95,123.83,123.86,3500.0,98.0053,98.1003,98.0053,98.0291,3500.0
2014-08-22 10:35:00,123.83,123.89,123.69,123.77,4300.0,98.0053,98.0528,97.8945,97.9579,4300.0
2014-08-22 10:40:00,123.78,123.85,123.64,123.82,21900.0,97.9658,98.0212,97.855,97.9974,21900.0
2014-08-22 10:45:00,123.82,123.82,123.69,123.71,9500.0,97.9974,97.9974,97.8945,97.9104,9500.0
2014-08-22 10:50:00,123.73,123.74,123.6,123.64,5600.0,97.9262,97.9341,97.8233,97.855,5600.0
2014-08-22 10:55:00,123.62,123.62,123.38,123.4,6900.0,97.8391,97.8391,97.6492,97.665,6900.0
2014-08-22 11:00:00,123.38,123.5,123.3,123.48,4100.0,97.6492,97.7442,97.5859,97.7283,4100.0
2014-08-22 11:05:00,123.5,123.56,123.3,123.55,8300.0,97.7442,97.7917,97.5859,97.7837,8300.0
2014-08-22 11:10:00,123.57,123.65,123.48,123.62,5900.0,97.7996,97.8629,97.7283,97.8391,5900.0
2014-08-22 11:15:00,123.61,123.66,123.58,123.62,6000.0,97.8312,97.8708,97.8075,97.8391,6000.0
2014-08-22 11:20:00,123.63,123.66,123.55,123.61,6700.0,97.8471,97.8708,97.7837,97.8312,6700.0
2014-08-22 11:25:00,123.66,123.84,123.66,123.73,7200.0,97.8708,98.0133,97.8708,97.9262,7200.0
2014-08-22 11:30:00,123.76,123.81,123.75,123.81,6500.0,97.9499,97.9895,97.942,97.9895,6500.0
2014-08-22 11:35:00,123.8,123.82,123.67,123.67,3400.0,97.9816,97.9974,97.8787,97.8787,3400.0
2014-08-22 11:40:00,123.71,123.8,123.69,123.69,4200.0,97.9104,97.9816,97.8945,97.8945,4200.0
2014-08-22 11:45:00,123.69,123.69,123.59,123.68,11600.0,97.8945,97.8945,97.8154,97.8866,11600.0
2014-08-22 11:50:00,123.68,123.8,123.67,123.74,22500.0,97.8866,97.9816,97.8787,97.9341,22500.0
2014-08-22 11:55:00,123.77,123.85,123.73,123.78,17100.0,97.9579,98.0212,97.9262,97.9658,17100.0
2014-08-22 12:00:00,123.77,123.9,123.76,123.76,12200.0,97.9579,98.0607,97.9499,97.9499,12200.0
2014-08-22 12:05:00,123.76,123.87,123.71,123.87,8600.0,97.9499,98.037,97.9104,98.037,8600.0
2014-08-22 12:10:00,123.86,123.88,123.78,123.79,23700.0,98.0291,98.0449,97.9658,97.9737,23700.0
2014-08-22 12:15:00,123.79,123.92,123.74,123.85,8500.0,97.9737,98.0766,97.9341,98.0212,8500.0
2014-08-22 12:20:00,123.86,123.96,123.86,123.96,4200.0,98.0291,98.1082,98.0291,98.1082,4200.0
2014-08-22 12:25:00,123.97,124.1,123.96,124.03,4900.0,98.1161,98.219,98.1082,98.1636,4900.0
2014-08-22 12:30:00,124.09,124.1,124.02,124.03,4700.0,98.2111,98.219,98.1557,98.1636,4700.0
2014-08-22 12:35:00,124.02,124.04,124.01,124.02,3600.0,98.1557,98.1715,98.1478,98.1557,3600.0
2014-08-22 12:40:00,124.02,124.1,123.98,124.08,4900.0,98.1557,98.219,98.1241,98.2032,4900.0
2014-08-22 12:45:00,124.08,124.11,124.02,124.06,3100.0,98.2032,98.2269,98.1557,98.1874,3100.0
2014-08-22 12:50:00,124.06,124.09,124.02,124.08,2800.0,98.1874,98.2111,98.1557,98.2032,2800.0
2014-08-22 12:55:00,124.1,124.1,124.05,124.06,8100.0,98.219,98.219,98.1795,98.1874,8100.0
2014-08-22 13:00:00,124.06,124.08,124.0,124.05,9800.0,98.1874,98.2032,98.1399,98.1795,9800.0
2014-08-22 13:05:00,124.06,124.1,123.99,124.06,6800.0,98.1874,98.219,98.132,98.1874,6800.0
2014-08-22 13:10:00,124.05,124.08,124.03,124.04,4100.0,98.1795,98.2032,98.1636,98.1715,4100.0
2014-08-22 13:15:00,124.05,124.11,124.03,124.03,4400.0,98.1795,98.2269,98.1636,98.1636,4400.0
2014-08-22 13:20:00,124.04,124.1,124.04,124.08,7700.0,98.1715,98.219,98.1715,98.2032,7700.0
2014-08-22 13:25:00,124.09,124.2,124.07,124.13,10400.0,98.2111,98.2982,98.1953,98.2428,10400.0
2014-08-22 13:30:00,124.13,124.21,124.13,124.19,4300.0,98.2428,98.3061,98.2428,98.2903,4300.0
2014-08-22 13:35:00,124.18,124.22,124.11,124.2,5900.0,98.2823,98.314,98.2269,98.2982,5900.0
2014-08-22 13:40:00,124.2,124.2,124.13,124.19,7900.0,98.2982,98.2982,98.2428,98.2903,7900.0
2014-08-22 13:45:00,124.19,124.22,124.16,124.21,3600.0,98.2903,98.314,98.2665,98.3061,3600.0
2014-08-22 13:50:00,124.21,124.33,124.17,124.33,19800.0,98.3061,98.4011,98.2744,98.4011,19800.0
2014-08-22 13:55:00,124.34,124.34,124.23,124.27,19100.0,98.409,98.409,98.3219,98.3536,19100.0
2014-08-22 14:00:00,124.26,124.32,124.23,124.25,14300.0,98.3457,98.3932,98.3219,98.3378,14300.0
2014-08-22 14:05:00,124.22,124.23,124.09,124.12,8900.0,98.314,98.3219,98.2111,98.2349,8900.0
2014-08-22 14:10:00,124.11,124.16,124.06,124.16,5700.0,98.2269,98.2665,98.1874,98.2665,5700.0
2014-08-22 14:15:00,124.17,124.18,124.1,124.15,9200.0,98.2744,98.2823,98.219,98.2586,9200.0
2014-08-22 14:20:00,124.14,124.19,124.13,124.13,4200.0,98.2507,98.2903,98.2428,98.2428,4200.0
2014-08-22 14:25:00,124.1,124.16,124.1,124.12,2700.0,98.219,98.2665,98.219,98.2349,2700.0
2014-08-22 14:30:00,124.14,124.14,124.0,124.02,6800.0,98.2507,98.2507,98.1399,98.1557,6800.0
2014-08-22 14:35:00,123.99,124.04,123.86,123.91,4900.0,98.132,98.1715,98.0291,98.0687,4900.0
2014-08-22 14:40:00,123.91,124.03,123.91,124.03,7200.0,98.0687,98.1636,98.0687,98.1636,7200.0
2014-08-22 14:45:00,124.01,124.04,123.98,123.98,6000.0,98.1478,98.1715,98.1241,98.1241,6000.0
2014-08-22 14:50:00,123.98,124.13,123.97,124.08,6300.0,98.1241,98.2428,98.1161,98.2032,6300.0
2014-08-22 14:55:00,124.08,124.13,124.05,124.09,3900.0,98.2032,98.2428,98.1795,98.2111,3900.0
2014-08-22 15:00:00,124.09,124.13,124.08,124.13,15100.0,98.2111,98.2428,98.2032,98.2428,15100.0
2014-08-22 15:05:00,124.13,124.31,124.12,124.31,12500.0,98.2428,98.3852,98.2349,98.3852,12500.0
2014-08-22 15:10:00,124.29,124.38,124.27,124.34,13600.0,98.3694,98.4406,98.3536,98.409,13600.0
2014-08-22 15:15:00,124.34,124.36,124.28,124.36,10200.0,98.409,98.4248,98.3615,98.4248,10200.0
2014-08-22 15:20:00,124.35,124.35,124.23,124.28,15100.0,98.4169,98.4169,98.3219,98.3615,15100.0
2014-08-22 15:25:00,124.24,124.29,124.21,124.25,9400.0,98.3298,98.3694,98.3061,98.3378,9400.0
2014-08-22 15:30:00,124.25,124.26,124.16,124.17,13600.0,98.3378,98.3457,98.2665,98.2744,13600.0
2014-08-22 15:35:00,124.16,124.17,124.05,124.12,14000.0,98.2665,98.2744,98.1795,98.2349,14000.0
2014-08-22 15:40:00,124.09,124.18,124.04,124.06,15600.0,98.2111,98.2823,98.1715,98.1874,15600.0
2014-08-22 15:45:00,124.04,124.06,123.91,123.94,26000.0,98.1715,98.1874,98.0687,98.0924,26000.0
2014-08-22 15:50:00,123.94,123.99,123.89,123.94,27000.0,98.0924,98.132,98.0528,98.0924,27000.0
2014-08-22 15:55:00,123.94,123.94,123.82,123.86,43700.0,98.0924,98.0924,97.9974,98.0291,43700.0
2014-08-25 09:30:00,124.19,124.67,124.15,124.46,36600.0,98.2903,98.6702,98.2586,98.504,36600.0
2014-08-25 09:35:00,124.51,124.75,124.48,124.73,20800.0,98.5435,98.7335,98.5198,98.7176,20800.0
2014-08-25 09:40:00,124.73,124.78,124.47,124.48,11500.0,98.7176,98.7572,98.5119,98.5198,11500.0
2014-08-25 09:45:00,124.49,124.61,124.37,124.47,6200.0,98.5277,98.6227,98.4327,98.5119,6200.0
2014-08-25 09:50:00,124.55,124.68,124.54,124.57,6800.0,98.5752,98.6781,98.5673,98.591,6800.0
2014-08-25 09:55:00,124.62,124.72,124.49,124.54,12000.0,98.6306,98.7097,98.5277,98.5673,12000.0
2014-08-25 10:00:00,124.54,124.67,124.41,124.65,15100.0,98.5673,98.6702,98.4644,98.6543,15100.0
2014-08-25 10:05:00,124.66,124.8,124.56,124.77,30200.0,98.6622,98.773,98.5831,98.7493,30200.0
2014-08-25 10:10:00,124.75,124.83,124.58,124.58,29700.0,98.7335,98.7968,98.5989,98.5989,29700.0
2014-08-25 10:15:00,124.58,124.62,124.53,124.6,14800.0,98.5989,98.6306,98.5594,98.6148,14800.0
2014-08-25 10:20:00,124.62,124.64,124.55,124.62,9300.0,98.6306,98.6464,98.5752,98.6306,9300.0
2014-08-25 10:25:00,124.66,124.66,124.26,124.26,29400.0,98.6622,98.6622,98.3457,98.3457,29400.0
2014-08-25 10:30:00,124.26,124.29,124.16,124.16,21400.0,98.3457,98.3694,98.2665,98.2665,21400.0
2014-08-25 10:35:00,124.18,124.21,124.09,124.19,20800.0,98.2823,98.3061,98.2111,98.2903,20800.0
2014-08-25 10:40:00,124.19,124.26,124.09,124.1,23800.0,98.2903,98.3457,98.2111,98.219,23800.0
2014-08-25 10:45:00,124.1,124.13,124.01,124.01,19700.0,98.219,98.2428,98.1478,98.1478,19700.0
2014-08-25 10:50:00,124.04,124.1,124.01,124.03,23600.0,98.1715,98.219,98.1478,98.1636,23600.0
2014-08-25 10:55:00,124.03,124.04,123.94,123.95,29300.0,98.1636,98.1715,98.0924,98.1003,29300.0
2014-08-25 11:00:00,123.96,123.99,123.75,123.75,30400.0,98.1082,98.132,97.942,97.942,30400.0
2014-08-25 11:05:00,123.75,123.98,123.63,123.96,32800.0,97.942,98.1241,97.8471,98.1082,32800.0
2014-08-25 11:10:00,123.97,124.13,123.95,124.1,16200.0,98.1161,98.2428,98.1003,98.219,16200.0
2014-08-25 11:15:00,124.13,124.34,124.13,124.32,7500.0,98.2428,98.409,98.2428,98.3932,7500.0
2014-08-25 11:20:00,124.32,124.41,124.3,124.4,5400.0,98.3932,98.4644,98.3773,98.4565,5400.0
2014-08-25 11:25:00,124.4,124.59,124.4,124.55,11300.0,98.4565,98.6068,98.4565,98.5752,11300.0
2014-08-25 11:30:00,124.58,124.68,124.57,124.64,10400.0,98.5989,98.6781,98.591,98.6464,10400.0
2014-08-25 11:35:00,124.64,124.76,124.6,124.76,8800.0,98.6464,98.7414,98.6148,98.7414,8800.0
2014-08-25 11:40:00,124.76,124.79,124.73,124.77,6700.0,98.7414,98.7651,98.7176,98.7493,6700.0
2014-08-25 11:45:00,124.76,124.81,124.76,124.78,6400.0,98.7414,98.781,98.7414,98.7572,6400.0
2014-08-25 11:50:00,124.75,124.78,124.72,124.78,4800.0,98.7335,98.7572,98.7097,98.7572,4800.0
2014-08-25 11:55:00,124.79,124.81,124.76,124.79,3200.0,98.7651,98.781,98.7414,98.7651,3200.0
2014-08-25 12:00:00,124.82,124.85,124.8,124.81,6400.0,98.7889,98.8126,98.773,98.781,6400.0
2014-08-25 12:05:00,124.8,124.8,124.65,124.65,5400.0,98.773,98.773,98.6543,98.6543,5400.0
2014-08-25 12:10:00,124.67,124.72,124.67,124.69,4400.0,98.6702,98.7097,98.6702,98.686,4400.0
2014-08-25 12:15:00,124.63,124.67,124.61,124.67,4300.0,98.6385,98.6702,98.6227,98.6702,4300.0
2014-08-25 12:20:00,124.67,124.7,124.65,124.68,4600.0,98.6702,98.6939,98.6543,98.6781,4600.0
2014-08-25 12:25:00,124.68,124.69,124.58,124.61,3900.0,98.6781,98.686,98.5989,98.6227,3900.0
2014-08-25 12:30:00,124.61,124.61,124.52,124.52,4800.0,98.6227,98.6227,98.5514,98.5514,4800.0
2014-08-25 12:35:00,124.52,124.52,124.36,124.5,4200.0,98.5514,98.5514,98.4248,98.5356,4200.0
2014-08-25 12:40:00,124.5,124.59,124.48,124.59,3600.0,98.5356,98.6068,98.5198,98.6068,3600.0
2014-08-25 12:45:00,124.59,124.64,124.56,124.64,8200.0,98.6068,98.6464,98.5831,98.6464,8200.0
2014-08-25 12:50:00,124.64,124.65,124.54,124.58,25600.0,98.6464,98.6543,98.5673,98.5989,25600.0
2014-08-25 12:55:00,124.58,124.65,124.55,124.62,2600.0,98.5989,98.6543,98.5752,98.6306,2600.0
2014-08-25 13:00:00,124.62,124.66,124.54,124.56,5700.0,98.6306,98.6622,98.5673,98.5831,5700.0
2014-08-25 13:05:00,124.55,124.63,124.55,124.57,3500.0,98.5752,98.6385,98.5752,98.591,3500.0
2014-08-25 13:10:00,124.55,124.61,124.52,124.58,3900.0,98.5752,98.6227,98.5514,98.5989,3900.0
2014-08-25 13:15:00,124.61,124.64,124.6,124.63,3200.0,98.6227,98.6464,98.6148,98.6385,3200.0
2014-08-25 13:20:00,124.63,124.73,124.61,124.73,3600.0,98.6385,98.7176,98.6227,98.7176,3600.0
2014-08-25 13:25:00,124.73,124.8,124.72,124.79,4400.0,98.7176,98.773,98.7097,98.7651,4400.0
2014-08-25 13:30:00,124.78,124.78,124.69,124.7,6200.0,98.7572,98.7572,98.686,98.6939,6200.0
2014-08-25 13:35:00,124.7,124.74,124.69,124.74,2800.0,98.6939,98.7256,98.686,98.7256,2800.0
2014-08-25 13:40:00,124.76,124.77,124.76,124.77,400.0,98.7414,98.7493,98.7414,98.7493,400.0
2014-08-25 13:45:00,124.78,124.8,124.72,124.75,9600.0,98.7572,98.773,98.7097,98.7335,9600.0
2014-08-25 13:50:00,124.74,124.75,124.73,124.73,2200.0,98.7256,98.7335,98.7176,98.7176,2200.0
2014-08-25 13:55:00,124.73,124.77,124.67,124.68,7700.0,98.7176,98.7493,98.6702,98.6781,7700.0
2014-08-25 14:00:00,124.68,124.75,124.66,124.66,4500.0,98.6781,98.7335,98.6622,98.6622,4500.0
2014-08-25 14:05:00,124.65,124.71,124.61,124.69,6300.0,98.6543,98.7018,98.6227,98.686,6300.0
2014-08-25 14:10:00,124.7,124.72,124.69,124.71,6800.0,98.6939,98.7097,98.686,98.7018,6800.0
2014-08-25 14:15:00,124.69,124.7,124.65,124.67,4000.0,98.686,98.6939,98.6543,98.6702,4000.0
2014-08-25 14:20:00,124.68,124.69,124.6,124.62,14000.0,98.6781,98.686,98.6148,98.6306,14000.0
2014-08-25 14:25:00,124.6,124.6,124.54,124.58,4000.0,98.6148,98.6148,98.5673,98.5989,4000.0
2014-08-25 14:30:00,124.52,124.52,124.5,124.51,4900.0,98.5514,98.5514,98.5356,98.5435,4900.0
2014-08-25 14:35:00,124.51,124.53,124.49,124.51,9100.0,98.5435,98.5594,98.5277,98.5435,9100.0
2014-08-25 14:40:00,124.52,124.54,124.49,124.51,4900.0,98.5514,98.5673,98.5277,98.5435,4900.0
2014-08-25 14:45:00,124.51,124.52,124.34,124.35,6600.0,98.5435,98.5514,98.409,98.4169,6600.0
2014-08-25 14:50:00,124.35,124.61,124.33,124.55,28700.0,98.4169,98.6227,98.4011,98.5752,28700.0
2014-08-25 14:55:00,124.54,124.56,124.48,124.5,7400.0,98.5673,98.5831,98.5198,98.5356,7400.0
2014-08-25 15:00:00,124.5,124.5,124.4,124.41,6500.0,98.5356,98.5356,98.4565,98.4644,6500.0
2014-08-25 15:05:00,124.42,124.47,124.41,124.47,6300.0,98.4723,98.5119,98.4644,98.5119,6300.0
2014-08-25 15:10:00,124.47,124.52,124.47,124.51,5900.0,98.5119,98.5514,98.5119,98.5435,5900.0
2014-08-25 15:15:00,124.5,124.53,124.44,124.52,9400.0,98.5356,98.5594,98.4881,98.5514,9400.0
2014-08-25 15:20:00,124.53,124.56,124.48,124.52,12900.0,98.5594,98.5831,98.5198,98.5514,12900.0
2014-08-25 15:25:00,124.52,124.58,124.48,124.48,15800.0,98.5514,98.5989,98.5198,98.5198,15800.0
2014-08-25 15:30:00,124.48,124.53,124.46,124.53,11400.0,98.5198,98.5594,98.504,98.5594,11400.0
2014-08-25 15:35:00,124.52,124.55,124.51,124.53,8300.0,98.5514,98.5752,98.5435,98.5594,8300.0
2014-08-25 15:40:00,124.54,124.58,124.52,124.54,15300.0,98.5673,98.5989,98.5514,98.5673,15300.0
2014-08-25 15:45:00,124.54,124.55,124.49,124.52,17700.0,98.5673,98.5752,98.5277,98.5514,17700.0
2014-08-25 15:50:00,124.51,124.51,124.43,124.47,23200.0,98.5435,98.5435,98.4802,98.5119,23200.0
2014-08-25 15:55:00,124.47,124.47,124.37,124.43,46300.0,98.5119,98.5119,98.4327,98.4802,46300.0
2014-08-26 09:30:00,124.66,124.67,124.46,124.62,22400.0,98.6622,98.6702,98.504,98.6306,22400.0
2014-08-26 09:35:00,124.67,124.71,124.6,124.63,5200.0,98.6702,98.7018,98.6148,98.6385,5200.0
2014-08-26 09:40:00,124.59,124.79,124.59,124.74,10600.0,98.6068,98.7651,98.6068,98.7256,10600.0
2014-08-26 09:45:00,124.73,124.75,124.65,124.73,6500.0,98.7176,98.7335,98.6543,98.7176,6500.0
2014-08-26 09:50:00,124.77,124.78,124.65,124.66,4600.0,98.7493,98.7572,98.6543,98.6622,4600.0
2014-08-26 09:55:00,124.66,124.66,124.5,124.52,8300.0,98.6622,98.6622,98.5356,98.5514,8300.0
2014-08-26 10:00:00,124.52,124.72,124.41,124.5,11600.0,98.5514,98.7097,98.4644,98.5356,11600.0
2014-08-26 10:05:00,124.51,124.59,124.39,124.43,7300.0,98.5435,98.6068,98.4486,98.4802,7300.0
2014-08-26 10:10:00,124.47,124.56,124.45,124.48,5800.0,98.5119,98.5831,98.496,98.5198,5800.0
2014-08-26 10:15:00,124.52,124.6,124.52,124.56,4500.0,98.5514,98.6148,98.5514,98.5831,4500.0
2014-08-26 10:20:00,124.6,124.61,124.44,124.44,8600.0,98.6148,98.6227,98.4881,98.4881,8600.0
2014-08-26 10:25:00,124.48,124.52,124.43,124.43,6600.0,98.5198,98.5514,98.4802,98.4802,6600.0
2014-08-26 10:30:00,124.43,124.5,124.39,124.48,8100.0,98.4802,98.5356,98.4486,98.5198,8100.0
2014-08-26 10:35:00,124.47,124.56,124.47,124.53,3700.0,98.5119,98.5831,98.5119,98.5594,3700.0
2014-08-26 10:40:00,124.56,124.64,124.55,124.63,3500.0,98.5831,98.6464,98.5752,98.6385,3500.0
2014-08-26 10:45:00,124.64,124.74,124.62,124.7,6000.0,98.6464,98.7256,98.6306,98.6939,6000.0
2014-08-26 10:50:00,124.67,124.74,124.67,124.72,5400.0,98.6702,98.7256,98.6702,98.7097,5400.0
2014-08-26 10:55:00,124.71,124.73,124.65,124.67,4500.0,98.7018,98.7176,98.6543,98.6702,4500.0
2014-08-26 11:00:00,124.68,124.76,124.68,124.74,5700.0,98.6781,98.7414,98.6781,98.7256,5700.0
2014-08-26 11:05:00,124.76,124.79,124.74,124.79,8200.0,98.7414,98.7651,98.7256,98.7651,8200.0
2014-08-26 11:10:00,124.78,124.87,124.78,124.78,8400.0,98.7572,98.8285,98.7572,98.7572,8400.0
2014-08-26 11:15:00,124.79,124.79,124.73,124.78,6100.0,98.7651,98.7651,98.7176,98.7572,6100.0
2014-08-26 11:20:00,124.78,124.83,124.75,124.82,3600.0,98.7572,98.7968,98.7335,98.7889,3600.0
2014-08-26 11:25:00,124.81,124.88,124.81,124.86,5300.0,98.781,98.8364,98.781,98.8205,5300.0
2014-08-26 11:30:00,124.85,124.87,124.8,124.8,4900.0,98.8126,98.8285,98.773,98.773,4900.0
2014-08-26 11:35:00,124.77,124.78,124.74,124.78,3600.0,98.7493,98.7572,98.7256,98.7572,3600.0
2014-08-26 11:40:00,124.77,124.8,124.74,124.8,3700.0,98.7493,98.773,98.7256,98.773,3700.0
2014-08-26 11:45:00,124.8,124.85,124.79,124.82,5800.0,98.773,98.8126,98.7651,98.7889,5800.0
2014-08-26 11:50:00,124.82,124.89,124.79,124.88,17900.0,98.7889,98.8443,98.7651,98.8364,17900.0
2014-08-26 11:55:00,124.87,124.87,124.67,124.67,5200.0,98.8285,98.8285,98.6702,98.6702,5200.0
2014-08-26 12:00:00,124.65,124.68,124.61,124.65,3700.0,98.6543,98.6781,98.6227,98.6543,3700.0
2014-08-26 12:05:00,124.68,124.71,124.62,124.63,3600.0,98.6781,98.7018,98.6306,98.6385,3600.0
2014-08-26 12:10:00,124.62,124.63,124.55,124.55,2100.0,98.6306,98.6385,98.5752,98.5752,2100.0
2014-08-26 12:15:00,124.55,124.58,124.49,124.54,5400.0,98.5752,98.5989,98.5277,98.5673,5400.0
2014-08-26 12:20:00,124.54,124.58,124.49,124.58,5600.0,98.5673,98.5989,98.5277,98.5989,5600.0
2014-08-26 12:25:00,124.58,124.59,124.47,124.5,4300.0,98.5989,98.6068,98.5119,98.5356,4300.0
2014-08-26 12:30:00,124.51,124.53,124.43,124.49,4600.0,98.5435,98.5594,98.4802,98.5277,4600.0
2014-08-26 12:35:00,124.5,124.54,124.49,124.52,5400.0,98.5356,98.5673,98.5277,98.5514,5400.0
2014-08-26 12:40:00,124.5,124.5,124.4,124.44,6600.0,98.5356,98.5356,98.4565,98.4881,6600.0
2014-08-26 12:45:00,124.46,124.5,124.4,124.5,10200.0,98.504,98.5356,98.4565,98.5356,10200.0
2014-08-26 12:50:00,124.5,124.52,124.46,124.52,6500.0,98.5356,98.5514,98.504,98.5514,6500.0
2014-08-26 12:55:00,124.53,124.54,124.48,124.51,4500.0,98.5594,98.5673,98.5198,98.5435,4500.0
2014-08-26 13:00:00,124.5,124.52,124.49,124.5,2500.0,98.5356,98.5514,98.5277,98.5356,2500.0
2014-08-26 13:05:00,124.48,124.53,124.43,124.45,6900.0,98.5198,98.5594,98.4802,98.496,6900.0
2014-08-26 13:10:00,124.45,124.48,124.43,124.45,3600.0,98.496,98.5198,98.4802,98.496,3600.0
2014-08-26 13:15:00,124.46,124.48,124.44,124.46,3500.0,98.504,98.5198,98.4881,98.504,3500.0
2014-08-26 13:20:00,124.47,124.5,124.44,124.45,5300.0,98.5119,98.5356,98.4881,98.496,5300.0
2014-08-26 13:25:00,124.45,124.46,124.35,124.36,12600.0,98.496,98.504,98.4169,98.4248,12600.0
2014-08-26 13:30:00,124.36,124.41,124.36,124.36,6100.0,98.4248,98.4644,98.4248,98.4248,6100.0
2014-08-26 13:35:00,124.38,124.41,124.35,124.39,7700.0,98.4406,98.4644,98.4169,98.4486,7700.0
2014-08-26 13:40:00,124.38,124.4,124.31,124.39,6100.0,98.4406,98.4565,98.3852,98.4486,6100.0
2014-08-26 13:45:00,124.39,124.39,124.26,124.31,14300.0,98.4486,98.4486,98.3457,98.3852,14300.0
2014-08-26 13:50:00,124.31,124.38,124.3,124.31,9500.0,98.3852,98.4406,98.3773,98.3852,9500.0
2014-08-26 13:55:00,124.33,124.45,124.33,124.45,5000.0,98.4011,98.496,98.4011,98.496,5000.0
2014-08-26 14:00:00,124.44,124.47,124.41,124.45,3900.0,98.4881,98.5119,98.4644,98.496,3900.0
2014-08-26 14:05:00,124.47,124.51,124.45,124.45,5300.0,98.5119,98.5435,98.496,98.496,5300.0
2014-08-26 14:10:00,124.45,124.45,124.43,124.43,2300.0,98.496,98.496,98.4802,98.4802,2300.0
2014-08-26 14:15:00,124.43,124.48,124.41,124.48,6500.0,98.4802,98.5198,98.4644,98.5198,6500.0
2014-08-26 14:20:00,124.48,124.5,124.45,124.48,6500.0,98.5198,98.5356,98.496,98.5198,6500.0
2014-08-26 14:25:00,124.47,124.51,124.47,124.5,3100.0,98.5119,98.5435,98.5119,98.5356,3100.0
2014-08-26 14:30:00,124.51,124.53,124.46,124.49,5100.0,98.5435,98.5594,98.504,98.5277,5100.0
2014-08-26 14:35:00,124.48,124.5,124.47,124.5,3400.0,98.5198,98.5356,98.5119,98.5356,3400.0
2014-08-26 14:40:00,124.5,124.54,124.5,124.54,6000.0,98.5356,98.5673,98.5356,98.5673,6000.0
2014-08-26 14:45:00,124.54,124.55,124.52,124.52,4300.0,98.5673,98.5752,98.5514,98.5514,4300.0
2014-08-26 14:50:00,124.53,124.56,124.53,124.56,5100.0,98.5594,98.5831,98.5594,98.5831,5100.0
2014-08-26 14:55:00,124.55,124.55,124.51,124.52,5400.0,98.5752,98.5752,98.5435,98.5514,5400.0
2014-08-26 15:00:00,124.53,124.55,124.52,124.53,5000.0,98.5594,98.5752,98.5514,98.5594,5000.0
2014-08-26 15:05:00,124.54,124.56,124.51,124.51,6500.0,98.5673,98.5831,98.5435,98.5435,6500.0
2014-08-26 15:10:00,124.52,124.53,124.51,124.52,3900.0,98.5514,98.5594,98.5435,98.5514,3900.0
2014-08-26 15:15:00,124.52,124.53,124.44,124.44,11400.0,98.5514,98.5594,98.4881,98.4881,11400.0
2014-08-26 15:20:00,124.46,124.47,124.43,124.44,4000.0,98.504,98.5119,98.4802,98.4881,4000.0
2014-08-26 15:25:00,124.44,124.48,124.38,124.38,8300.0,98.4881,98.5198,98.4406,98.4406,8300.0
2014-08-26 15:30:00,124.39,124.41,124.36,124.36,9300.0,98.4486,98.4644,98.4248,98.4248,9300.0
2014-08-26 15:35:00,124.36,124.41,124.35,124.37,7400.0,98.4248,98.4644,98.4169,98.4327,7400.0
2014-08-26 15:40:00,124.38,124.48,124.37,124.42,9100.0,98.4406,98.5198,98.4327,98.4723,9100.0
2014-08-26 15:45:00,124.43,124.49,124.43,124.46,15600.0,98.4802,98.5277,98.4802,98.504,15600.0
2014-08-26 15:50:00,124.46,124.48,124.4,124.45,12000.0,98.504,98.5198,98.4565,98.496,12000.0
2014-08-26 15:55:00,124.46,124.48,124.39,124.42,27600.0,98.504,98.5198,98.4486,98.4723,27600.0
2014-08-27 09:30:00,124.6,124.72,124.5,124.72,18200.0,98.6148,98.7097,98.5356,98.7097,18200.0
2014-08-27 09:35:00,124.72,124.76,124.45,124.47,7400.0,98.7097,98.7414,98.496,98.5119,7400.0
2014-08-27 09:40:00,124.43,124.62,124.43,124.48,6100.0,98.4802,98.6306,98.4802,98.5198,6100.0
2014-08-27 09:45:00,124.47,124.64,124.36,124.41,9400.0,98.5119,98.6464,98.4248,98.4644,9400.0
2014-08-27 09:50:00,124.4,124.43,124.25,124.26,8100.0,98.4565,98.4802,98.3378,98.3457,8100.0
2014-08-27 09:55:00,124.25,124.26,124.02,124.12,11400.0,98.3378,98.3457,98.1557,98.2349,11400.0
2014-08-27 10:00:00,124.06,124.06,123.89,123.89,11900.0,98.1874,98.1874,98.0528,98.0528,11900.0
2014-08-27 10:05:00,123.92,124.0,123.82,123.83,8600.0,98.0766,98.1399,97.9974,98.0053,8600.0
2014-08-27 10:10:00,123.83,123.89,123.78,123.86,5900.0,98.0053,98.0528,97.9658,98.0291,5900.0
2014-08-27 10:15:00,123.88,123.88,123.68,123.8,7700.0,98.0449,98.0449,97.8866,97.9816,7700.0
2014-08-27 10:20:00,123.78,123.94,123.76,123.9,9200.0,97.9658,98.0924,97.9499,98.0607,9200.0
2014-08-27 10:25:00,123.93,123.94,123.78,123.82,6000.0,98.0845,98.0924,97.9658,97.9974,6000.0
2014-08-27 10:30:00,123.83,123.88,123.77,123.79,6400.0,98.0053,98.0449,97.9579,97.9737,6400.0
2014-08-27 10:35:00,123.81,123.87,123.77,123.84,7500.0,97.9895,98.037,97.9579,98.0133,7500.0
2014-08-27 10:40:00,123.87,123.92,123.78,123.81,9000.0,98.037,98.0766,97.9658,97.9895,9000.0
2014-08-27 10:45:00,123.82,123.96,123.78,123.96,7300.0,97.9974,98.1082,97.9658,98.1082,7300.0
2014-08-27 10:50:00,123.98,124.05,123.87,123.87,9500.0,98.1241,98.1795,98.037,98.037,9500.0
2014-08-27 10:55:00,123.87,124.11,123.81,124.11,7100.0,98.037,98.2269,97.9895,98.2269,7100.0
2014-08-27 11:00:00,124.13,124.21,124.12,124.15,6800.0,98.2428,98.3061,98.2349,98.2586,6800.0
2014-08-27 11:05:00,124.17,124.28,124.17,124.28,3200.0,98.2744,98.3615,98.2744,98.3615,3200.0
2014-08-27 11:10:00,124.28,124.29,124.18,124.22,6200.0,98.3615,98.3694,98.2823,98.314,6200.0
2014-08-27 11:15:00,124.23,124.27,124.17,124.27,3600.0,98.3219,98.3536,98.2744,98.3536,3600.0
2014-08-27 11:20:00,124.3,124.31,124.21,124.21,3400.0,98.3773,98.3852,98.3061,98.3061,3400.0
2014-08-27 11:25:00,124.22,124.24,124.15,124.15,3500.0,98.314,98.3298,98.2586,98.2586,3500.0
2014-08-27 11:30:00,124.15,124.15,124.05,124.15,4300.0,98.2586,98.2586,98.1795,98.2586,4300.0
2014-08-27 11:35:00,124.15,124.15,123.84,123.86,18000.0,98.2586,98.2586,98.0133,98.0291,18000.0
2014-08-27 11:40:00,123.89,123.9,123.77,123.83,9000.0,98.0528,98.0607,97.9579,98.0053,9000.0
2014-08-27 11:45:00,123.8,123.88,123.78,123.84,2500.0,97.9816,98.0449,97.9658,98.0133,2500.0
2014-08-27 11:50:00,123.88,123.9,123.73,123.8,14700.0,98.0449,98.0607,97.9262,97.9816,14700.0
2014-08-27 11:55:00,123.78,123.95,123.78,123.95,4800.0,97.9658,98.1003,97.9658,98.1003,4800.0
2014-08-27 12:00:00,123.93,124.01,123.93,123.97,3900.0,98.0845,98.1478,98.0845,98.1161,3900.0
2014-08-27 12:05:00,123.97,123.98,123.89,123.91,4500.0,98.1161,98.1241,98.0528,98.0687,4500.0
2014-08-27 12:10:00,123.9,123.99,123.88,123.98,11100.0,98.0607,98.132,98.0449,98.1241,11100.0
2014-08-27 12:15:00,124.0,124.04,123.97,123.97,5300.0,98.1399,98.1715,98.1161,98.1161,5300.0
2014-08-27 12:20:00,123.96,124.02,123.95,123.99,4200.0,98.1082,98.1557,98.1003,98.132,4200.0
2014-08-27 12:25:00,124.0,124.0,123.95,123.96,3900.0,98.1399,98.1399,98.1003,98.1082,3900.0
2014-08-27 12:30:00,123.94,124.03,123.92,124.02,4200.0,98.0924,98.1636,98.0766,98.1557,4200.0
2014-08-27 12:35:00,124.01,124.02,123.98,124.0,4200.0,98.1478,98.1557,98.1241,98.1399,4200.0
2014-08-27 12:40:00,123.99,124.13,123.97,124.09,5300.0,98.132,98.2428,98.1161,98.2111,5300.0
2014-08-27 12:45:00,124.09,124.13,124.03,124.03,3700.0,98.2111,98.2428,98.1636,98.1636,3700.0
2014-08-27 12:50:00,124.05,124.12,124.05,124.12,3100.0,98.1795,98.2349,98.1795,98.2349,3100.0
2014-08-27 12:55:00,124.14,124.17,124.09,124.09,3900.0,98.2507,98.2744,98.2111,98.2111,3900.0
2014-08-27 13:00:00,124.09,124.19,124.09,124.17,4400.0,98.2111,98.2903,98.2111,98.2744,4400.0
2014-08-27 13:05:00,124.15,124.19,124.12,124.19,4100.0,98.2586,98.2903,98.2349,98.2903,4100.0
2014-08-27 13:10:00,124.2,124.24,124.2,124.22,2900.0,98.2982,98.3298,98.2982,98.314,2900.0
2014-08-27 13:15:00,124.24,124.32,124.23,124.3,5500.0,98.3298,98.3932,98.3219,98.3773,5500.0
2014-08-27 13:20:00,124.29,124.3,124.2,124.21,6800.0,98.3694,98.3773,98.2982,98.3061,6800.0
2014-08-27 13:25:00,124.21,124.21,124.08,124.08,7000.0,98.3061,98.3061,98.2032,98.2032,7000.0
2014-08-27 13:30:00,124.08,124.14,124.06,124.13,7100.0,98.2032,98.2507,98.1874,98.2428,7100.0
2014-08-27 13:35:00,124.14,124.19,124.14,124.19,3200.0,98.2507,98.2903,98.2507,98.2903,3200.0
2014-08-27 13:40:00,124.17,124.17,124.13,124.17,3700.0,98.2744,98.2744,98.2428,98.2744,3700.0
2014-08-27 13:45:00,124.16,124.24,124.16,124.22,4300.0,98.2665,98.3298,98.2665,98.314,4300.0
2014-08-27 13:50:00,124.21,124.21,124.18,124.2,4400.0,98.3061,98.3061,98.2823,98.2982,4400.0
2014-08-27 13:55:00,124.19,124.19,124.12,124.12,4400.0,98.2903,98.2903,98.2349,98.2349,4400.0
2014-08-27 14:00:00,124.13,124.16,124.08,124.08,5700.0,98.2428,98.2665,98.2032,98.2032,5700.0
2014-08-27 14:05:00,124.07,124.12,124.07,124.12,2600.0,98.1953,98.2349,98.1953,98.2349,2600.0
2014-08-27 14:10:00,124.12,124.17,124.11,124.17,4500.0,98.2349,98.2744,98.2269,98.2744,4500.0
2014-08-27 14:15:00,124.17,124.19,124.13,124.13,5400.0,98.2744,98.2903,98.2428,98.2428,5400.0
2014-08-27 14:20:00,124.14,124.16,124.13,124.16,2700.0,98.2507,98.2665,98.2428,98.2665,2700.0
2014-08-27 14:25:00,124.16,124.17,124.08,124.08,7500.0,98.2665,98.2744,98.2032,98.2032,7500.0
2014-08-27 14:30:00,124.1,124.1,124.07,124.07,6500.0,98.219,98.219,98.1953,98.1953,6500.0
2014-08-27 14:35:00,124.07,124.09,124.05,124.05,3700.0,98.1953,98.2111,98.1795,98.1795,3700.0
2014-08-27 14:40:00,124.05,124.06,123.98,124.01,9800.0,98.1795,98.1874,98.1241,98.1478,9800.0
2014-08-27 14:45:00,124.0,124.03,123.97,123.97,4100.0,98.1399,98.1636,98.1161,98.1161,4100.0
2014-08-27 14:50:00,123.98,124.01,123.96,124.0,5300.0,98.1241,98.1478,98.1082,98.1399,5300.0
2014-08-27 14:55:00,124.0,124.01,123.81,123.81,10700.0,98.1399,98.1478,97.9895,97.9895,10700.0
2014-08-27 15:00:00,123.8,123.85,123.79,123.85,7600.0,97.9816,98.0212,97.9737,98.0212,7600.0
2014-08-27 15:05:00,123.86,123.91,123.81,123.91,10500.0,98.0291,98.0687,97.9895,98.0687,10500.0
2014-08-27 15:10:00,123.91,123.91,123.86,123.87,5300.0,98.0687,98.0687,98.0291,98.037,5300.0
2014-08-27 15:15:00,123.85,123.93,123.85,123.93,5700.0,98.0212,98.0845,98.0212,98.0845,5700.0
2014-08-27 15:20:00,123.93,124.01,123.93,123.96,8200.0,98.0845,98.1478,98.0845,98.1082,8200.0
2014-08-27 15:25:00,123.96,124.02,123.96,124.01,7400.0,98.1082,98.1557,98.1082,98.1478,7400.0
2014-08-27 15:30:00,124.0,124.0,123.96,123.98,9500.0,98.1399,98.1399,98.1082,98.1241,9500.0
2014-08-27 15:35:00,123.98,124.02,123.92,123.98,10800.0,98.1241,98.1557,98.0766,98.1241,10800.0
2014-08-27 15:40:00,123.98,124.03,123.98,124.0,16000.0,98.1241,98.1636,98.1241,98.1399,16000.0
2014-08-27 15:45:00,124.0,124.03,123.97,123.99,29200.0,98.1399,98.1636,98.1161,98.132,29200.0
2014-08-27 15:50:00,123.99,124.02,123.96,123.98,54900.0,98.132,98.1557,98.1082,98.1241,54900.0
2014-08-27 15:55:00,123.97,124.01,123.96,123.98,41100.0,98.1161,98.1478,98.1082,98.1241,41100.0
2014-08-28 09:30:00,123.7,123.79,123.46,123.58,31300.0,97.9025,97.9737,97.7125,97.8075,31300.0
2014-08-28 09:35:00,123.52,123.54,123.26,123.26,11700.0,97.76,97.7758,97.5542,97.5542,11700.0
2014-08-28 09:40:00,123.27,123.35,123.1,123.18,25400.0,97.5621,97.6254,97.4276,97.4909,25400.0
2014-08-28 09:45:00,123.16,123.2,122.94,123.19,48000.0,97.4751,97.5067,97.301,97.4988,48000.0
2014-08-28 09:50:00,123.19,123.26,123.09,123.14,12400.0,97.4988,97.5542,97.4197,97.4592,12400.0
2014-08-28 09:55:00,123.12,123.27,123.05,123.05,15900.0,97.4434,97.5621,97.388,97.388,15900.0
2014-08-28 10:00:00,123.1,123.28,123.04,123.23,6300.0,97.4276,97.57,97.3801,97.5305,6300.0
2014-08-28 10:05:00,123.28,123.42,123.25,123.39,13400.0,97.57,97.6808,97.5463,97.6571,13400.0
2014-08-28 10:10:00,123.35,123.36,123.2,123.23,5400.0,97.6254,97.6334,97.5067,97.5305,5400.0
2014-08-28 10:15:00,123.24,123.27,123.11,123.23,9700.0,97.5384,97.5621,97.4355,97.5305,9700.0
2014-08-28 10:20:00,123.23,123.39,123.19,123.37,7300.0,97.5305,97.6571,97.4988,97.6413,7300.0
2014-08-28 10:25:00,123.36,123.5,123.35,123.5,5400.0,97.6334,97.7442,97.6254,97.7442,5400.0
2014-08-28 10:30:00,123.5,123.5,123.41,123.48,7500.0,97.7442,97.7442,97.6729,97.7283,7500.0
2014-08-28 10:35:00,123.5,123.52,123.33,123.33,10300.0,97.7442,97.76,97.6096,97.6096,10300.0
2014-08-28 10:40:00,123.34,123.46,123.3,123.43,4900.0,97.6175,97.7125,97.5859,97.6888,4900.0
2014-08-28 10:45:00,123.52,123.52,123.43,123.51,5700.0,97.76,97.76,97.6888,97.7521,5700.0
2014-08-28 10:50:00,123.47,123.59,123.46,123.55,8300.0,97.7204,97.8154,97.7125,97.7837,8300.0
2014-08-28 10:55:00,123.54,123.56,123.44,123.48,11300.0,97.7758,97.7917,97.6967,97.7283,11300.0
2014-08-28 11:00:00,123.5,123.52,123.38,123.48,4900.0,97.7442,97.76,97.6492,97.7283,4900.0
2014-08-28 11:05:00,123.49,123.52,123.42,123.43,7900.0,97.7362,97.76,97.6808,97.6888,7900.0
2014-08-28 11:10:00,123.43,123.47,123.35,123.38,7800.0,97.6888,97.7204,97.6254,97.6492,7800.0
2014-08-28 11:15:00,123.39,123.4,123.26,123.29,5800.0,97.6571,97.665,97.5542,97.578,5800.0
2014-08-28 11:20:00,123.31,123.37,123.31,123.35,6900.0,97.5938,97.6413,97.5938,97.6254,6900.0
2014-08-28 11:25:00,123.4,123.42,123.31,123.41,4900.0,97.665,97.6808,97.5938,97.6729,4900.0
2014-08-28 11:30:00,123.45,123.53,123.42,123.42,7300.0,97.7046,97.7679,97.6808,97.6808,7300.0
2014-08-28 11:35:00,123.41,123.47,123.36,123.47,6000.0,97.6729,97.7204,97.6334,97.7204,6000.0
2014-08-28 11:40:00,123.48,123.5,123.44,123.49,4400.0,97.7283,97.7442,97.6967,97.7362,4400.0
2014-08-28 11:45:00,123.49,123.51,123.38,123.45,4800.0,97.7362,97.7521,97.6492,97.7046,4800.0
2014-08-28 11:50:00,123.46,123.51,123.44,123.45,6000.0,97.7125,97.7521,97.6967,97.7046,6000.0
2014-08-28 11:55:00,123.48,123.54,123.45,123.45,7300.0,97.7283,97.7758,97.7046,97.7046,7300.0
2014-08-28 12:00:00,123.48,123.51,123.46,123.46,4900.0,97.7283,97.7521,97.7125,97.7125,4900.0
2014-08-28 12:05:00,123.46,123.49,123.39,123.41,4200.0,97.7125,97.7362,97.6571,97.6729,4200.0
2014-08-28 12:10:00,123.41,123.47,123.39,123.45,5000.0,97.6729,97.7204,97.6571,97.7046,5000.0
2014-08-28 12:15:00,123.45,123.53,123.45,123.46,7700.0,97.7046,97.7679,97.7046,97.7125,7700.0
2014-08-28 12:20:00,123.48,123.53,123.44,123.5,4100.0,97.7283,97.7679,97.6967,97.7442,4100.0
2014-08-28 12:25:00,123.51,123.51,123.46,123.48,4800.0,97.7521,97.7521,97.7125,97.7283,4800.0
2014-08-28 12:30:00,123.5,123.51,123.4,123.4,4100.0,97.7442,97.7521,97.665,97.665,4100.0
2014-08-28 12:35:00,123.41,123.46,123.41,123.45,3700.0,97.6729,97.7125,97.6729,97.7046,3700.0
2014-08-28 12:40:00,123.46,123.48,123.4,123.47,4700.0,97.7125,97.7283,97.665,97.7204,4700.0
2014-08-28 12:45:00,123.49,123.55,123.47,123.53,6900.0,97.7362,97.7837,97.7204,97.7679,6900.0
2014-08-28 12:50:00,123.5,123.53,123.49,123.51,4500.0,97.7442,97.7679,97.7362,97.7521,4500.0
2014-08-28 12:55:00,123.5,123.51,123.46,123.49,7300.0,97.7442,97.7521,97.7125,97.7362,7300.0
2014-08-28 13:00:00,123.5,123.51,123.38,123.39,7000.0,97.7442,97.7521,97.6492,97.6571,7000.0
2014-08-28 13:05:00,123.41,123.46,123.41,123.43,12200.0,97.6729,97.7125,97.6729,97.6888,12200.0
2014-08-28 13:10:00,123.43,123.5,123.4,123.5,11200.0,97.6888,97.7442,97.665,97.7442,11200.0
2014-08-28 13:15:00,123.5,123.51,123.45,123.45,5100.0,97.7442,97.7521,97.7046,97.7046,5100.0
2014-08-28 13:20:00,123.46,123.5,123.45,123.49,7400.0,97.7125,97.7442,97.7046,97.7362,7400.0
2014-08-28 13:25:00,123.52,123.52,123.41,123.45,10200.0,97.76,97.76,97.6729,97.7046,10200.0
2014-08-28 13:30:00,123.46,123.49,123.39,123.43,15700.0,97.7125,97.7362,97.6571,97.6888,15700.0
2014-08-28 13:35:00,123.45,123.48,123.43,123.48,5200.0,97.7046,97.7283,97.6888,97.7283,5200.0
2014-08-28 13:40:00,123.47,123.49,123.46,123.47,6800.0,97.7204,97.7362,97.7125,97.7204,6800.0
2014-08-28 13:45:00,123.48,123.5,123.47,123.47,6500.0,97.7283,97.7442,97.7204,97.7204,6500.0
2014-08-28 13:50:00,123.47,123.53,123.46,123.51,5800.0,97.7204,97.7679,97.7125,97.7521,5800.0
2014-08-28 13:55:00,123.52,123.52,123.46,123.48,8400.0,97.76,97.76,97.7125,97.7283,8400.0
2014-08-28 14:00:00,123.48,123.5,123.43,123.47,10000.0,97.7283,97.7442,97.6888,97.7204,10000.0
2014-08-28 14:05:00,123.47,123.48,123.45,123.46,6500.0,97.7204,97.7283,97.7046,97.7125,6500.0
2014-08-28 14:10:00,123.45,123.5,123.43,123.5,6100.0,97.7046,97.7442,97.6888,97.7442,6100.0
2014-08-28 14:15:00,123.5,123.51,123.46,123.5,7000.0,97.7442,97.7521,97.7125,97.7442,7000.0
2014-08-28 14:20:00,123.52,123.52,123.44,123.46,3900.0,97.76,97.76,97.6967,97.7125,3900.0
2014-08-28 14:25:00,123.48,123.51,123.45,123.5,6800.0,97.7283,97.7521,97.7046,97.7442,6800.0
2014-08-28 14:30:00,123.5,123.5,123.46,123.49,8000.0,97.7442,97.7442,97.7125,97.7362,8000.0
2014-08-28 14:35:00,123.5,123.5,123.42,123.42,6500.0,97.7442,97.7442,97.6808,97.6808,6500.0
2014-08-28 14:40:00,123.44,123.46,123.43,123.45,9400.0,97.6967,97.7125,97.6888,97.7046,9400.0
2014-08-28 14:45:00,123.46,123.5,123.45,123.5,4500.0,97.7125,97.7442,97.7046,97.7442,4500.0
2014-08-28 14:50:00,123.48,123.51,123.48,123.5,10000.0,97.7283,97.7521,97.7283,97.7442,10000.0
2014-08-28 14:55:00,123.5,123.5,123.42,123.46,8200.0,97.7442,97.7442,97.6808,97.7125,8200.0
2014-08-28 15:00:00,123.47,123.48,123.38,123.4,13900.0,97.7204,97.7283,97.6492,97.665,13900.0
2014-08-28 15:05:00,123.4,123.44,123.31,123.34,31900.0,97.665,97.6967,97.5938,97.6175,31900.0
2014-08-28 15:10:00,123.34,123.42,123.33,123.39,21400.0,97.6175,97.6808,97.6096,97.6571,21400.0
2014-08-28 15:15:00,123.4,123.41,123.37,123.39,27100.0,97.665,97.6729,97.6413,97.6571,27100.0
2014-08-28 15:20:00,123.39,123.48,123.38,123.42,24900.0,97.6571,97.7283,97.6492,97.6808,24900.0
2014-08-28 15:25:00,123.42,123.44,123.39,123.39,19500.0,97.6808,97.6967,97.6571,97.6571,19500.0
2014-08-28 15:30:00,123.38,123.46,123.36,123.45,26400.0,97.6492,97.7125,97.6334,97.7046,26400.0
2014-08-28 15:35:00,123.45,123.49,123.44,123.48,16900.0,97.7046,97.7362,97.6967,97.7283,16900.0
2014-08-28 15:40:00,123.48,123.51,123.47,123.47,17400.0,97.7283,97.7521,97.7204,97.7204,17400.0
2014-08-28 15:45:00,123.47,123.51,123.45,123.46,28800.0,97.7204,97.7521,97.7046,97.7125,28800.0
2014-08-28 15:50:00,123.46,123.46,123.39,123.4,15500.0,97.7125,97.7125,97.6571,97.665,15500.0
2014-08-28 15:55:00,123.4,123.44,123.38,123.4,49300.0,97.665,97.6967,97.6492,97.665,49300.0
2014-08-29 09:30:00,123.44,123.6,123.05,123.29,63000.0,97.6967,97.8233,97.388,97.578,63000.0
2014-08-29 09:35:00,123.28,123.33,123.19,123.19,12400.0,97.57,97.6096,97.4988,97.4988,12400.0
2014-08-29 09:40:00,123.19,123.28,123.01,123.04,26400.0,97.4988,97.57,97.3564,97.3801,26400.0
2014-08-29 09:45:00,123.01,123.1,122.96,123.0,12300.0,97.3564,97.4276,97.3168,97.3484,12300.0
2014-08-29 09:50:00,122.98,123.05,122.89,122.99,8700.0,97.3326,97.388,97.2614,97.3405,8700.0
2014-08-29 09:55:00,123.01,123.08,122.93,122.95,9900.0,97.3564,97.4118,97.293,97.3089,9900.0
2014-08-29 10:00:00,122.94,123.04,122.91,122.94,14400.0,97.301,97.3801,97.2772,97.301,14400.0
2014-08-29 10:05:00,122.92,122.94,122.67,122.68,9800.0,97.2851,97.301,97.0873,97.0952,9800.0
2014-08-29 10:10:00,122.65,122.84,122.64,122.84,9400.0,97.0714,97.2218,97.0635,97.2218,9400.0
2014-08-29 10:15:00,122.84,123.01,122.8,122.98,8200.0,97.2218,97.3564,97.1901,97.3326,8200.0
2014-08-29 10:20:00,122.95,123.02,122.88,122.92,9100.0,97.3089,97.3643,97.2535,97.2851,9100.0
2014-08-29 10:25:00,122.93,122.97,122.84,122.84,8000.0,97.293,97.3247,97.2218,97.2218,8000.0
2014-08-29 10:30:00,122.82,122.99,122.82,122.99,10000.0,97.206,97.3405,97.206,97.3405,10000.0
2014-08-29 10:35:00,123.0,123.02,122.9,122.99,10600.0,97.3484,97.3643,97.2693,97.3405,10600.0
2014-08-29 10:40:00,122.97,123.01,122.9,122.9,11200.0,97.3247,97.3564,97.2693,97.2693,11200.0
2014-08-29 10:45:00,122.97,123.05,122.94,123.05,9800.0,97.3247,97.388,97.301,97.388,9800.0
2014-08-29 10:50:00,123.07,123.08,122.96,122.99,8400.0,97.4038,97.4118,97.3168,97.3405,8400.0
2014-08-29 10:55:00,122.99,123.02,122.98,123.0,8700.0,97.3405,97.3643,97.3326,97.3484,8700.0
2014-08-29 11:00:00,123.03,123.13,123.0,123.08,14200.0,97.3722,97.4513,97.3484,97.4118,14200.0
2014-08-29 11:05:00,123.11,123.14,123.03,123.13,7900.0,97.4355,97.4592,97.3722,97.4513,7900.0
2014-08-29 11:10:00,123.16,123.18,123.09,123.17,4000.0,97.4751,97.4909,97.4197,97.483,4000.0
2014-08-29 11:15:00,123.18,123.19,123.08,123.08,7100.0,97.4909,97.4988,97.4118,97.4118,7100.0
2014-08-29 11:20:00,123.1,123.15,123.08,123.14,5300.0,97.4276,97.4672,97.4118,97.4592,5300.0
2014-08-29 11:25:00,123.12,123.24,123.08,123.14,6100.0,97.4434,97.5384,97.4118,97.4592,6100.0
2014-08-29 11:30:00,123.14,123.26,123.13,123.15,7000.0,97.4592,97.5542,97.4513,97.4672,7000.0
2014-08-29 11:35:00,123.21,123.32,123.2,123.31,4500.0,97.5146,97.6017,97.5067,97.5938,4500.0
2014-08-29 11:40:00,123.34,123.38,123.32,123.34,5200.0,97.6175,97.6492,97.6017,97.6175,5200.0
2014-08-29 11:45:00,123.34,123.4,123.28,123.4,6400.0,97.6175,97.665,97.57,97.665,6400.0
2014-08-29 11:50:00,123.41,123.42,123.35,123.39,2900.0,97.6729,97.6808,97.6254,97.6571,2900.0
2014-08-29 11:55:00,123.39,123.49,123.39,123.48,5300.0,97.6571,97.7362,97.6571,97.7283,5300.0
2014-08-29 12:00:00,123.49,123.51,123.38,123.38,13100.0,97.7362,97.7521,97.6492,97.6492,13100.0
2014-08-29 12:05:00,123.39,123.39,123.34,123.34,3000.0,97.6571,97.6571,97.6175,97.6175,3000.0
2014-08-29 12:10:00,123.34,123.38,123.3,123.37,5200.0,97.6175,97.6492,97.5859,97.6413,5200.0
2014-08-29 12:15:00,123.36,123.43,123.36,123.38,7200.0,97.6334,97.6888,97.6334,97.6492,7200.0
2014-08-29 12:20:00,123.36,123.39,123.33,123.36,4200.0,97.6334,97.6571,97.6096,97.6334,4200.0
2014-08-29 12:25:00,123.37,123.39,123.33,123.37,7800.0,97.6413,97.6571,97.6096,97.6413,7800.0
2014-08-29 12:30:00,123.37,123.43,123.37,123.37,6600.0,97.6413,97.6888,97.6413,97.6413,6600.0
2014-08-29 12:35:00,123.37,123.37,123.34,123.35,5900.0,97.6413,97.6413,97.6175,97.6254,5900.0
2014-08-29 12:40:00,123.35,123.37,123.3,123.32,6900.0,97.6254,97.6413,97.5859,97.6017,6900.0
2014-08-29 12:45:00,123.32,123.43,123.32,123.38,10600.0,97.6017,97.6888,97.6017,97.6492,10600.0
2014-08-29 12:50:00,123.39,123.45,123.38,123.41,7000.0,97.6571,97.7046,97.6492,97.6729,7000.0
2014-08-29 12:55:00,123.42,123.48,123.39,123.43,6900.0,97.6808,97.7283,97.6571,97.6888,6900.0
2014-08-29 13:00:00,123.42,123.52,123.37,123.38,10200.0,97.6808,97.76,97.6413,97.6492,10200.0
2014-08-29 13:05:00,123.38,123.43,123.33,123.43,13400.0,97.6492,97.6888,97.6096,97.6888,13400.0
2014-08-29 13:10:00,123.42,123.51,123.41,123.51,9200.0,97.6808,97.7521,97.6729,97.7521,9200.0
2014-08-29 13:15:00,123.49,123.5,123.35,123.35,15600.0,97.7362,97.7442,97.6254,97.6254,15600.0
2014-08-29 13:20:00,123.35,123.36,123.12,123.13,24300.0,97.6254,97.6334,97.4434,97.4513,24300.0
2014-08-29 13:25:00,123.11,123.2,123.11,123.2,6500.0,97.4355,97.5067,97.4355,97.5067,6500.0
2014-08-29 13:30:00,123.19,123.2,123.13,123.14,6800.0,97.4988,97.5067,97.4513,97.4592,6800.0
2014-08-29 13:35:00,123.13,123.13,123.09,123.11,7500.0,97.4513,97.4513,97.4197,97.4355,7500.0
2014-08-29 13:40:00,123.13,123.15,123.09,123.15,6700.0,97.4513,97.4672,97.4197,97.4672,6700.0
2014-08-29 13:45:00,123.16,123.18,123.12,123.14,10800.0,97.4751,97.4909,97.4434,97.4592,10800.0
2014-08-29 13:50:00,123.16,123.16,123.08,123.09,3500.0,97.4751,97.4751,97.4118,97.4197,3500.0
2014-08-29 13:55:00,123.1,123.1,123.04,123.06,6900.0,97.4276,97.4276,97.3801,97.3959,6900.0
2014-08-29 14:00:00,123.06,123.11,123.05,123.09,8700.0,97.3959,97.4355,97.388,97.4197,8700.0
2014-08-29 14:05:00,123.1,123.13,123.07,123.07,9800.0,97.4276,97.4513,97.4038,97.4038,9800.0
2014-08-29 14:10:00,123.07,123.08,123.01,123.02,9900.0,97.4038,97.4118,97.3564,97.3643,9900.0
2014-08-29 14:15:00,123.03,123.05,123.01,123.03,6300.0,97.3722,97.388,97.3564,97.3722,6300.0
2014-08-29 14:20:00,123.05,123.07,123.03,123.03,5800.0,97.388,97.4038,97.3722,97.3722,5800.0
2014-08-29 14:25:00,123.02,123.07,123.0,123.06,5300.0,97.3643,97.4038,97.3484,97.3959,5300.0
2014-08-29 14:30:00,123.04,123.05,123.03,123.04,7400.0,97.3801,97.388,97.3722,97.3801,7400.0
2014-08-29 14:35:00,123.03,123.04,122.99,122.99,6300.0,97.3722,97.3801,97.3405,97.3405,6300.0
2014-08-29 14:40:00,123.0,123.0,122.88,122.9,5600.0,97.3484,97.3484,97.2535,97.2693,5600.0
2014-08-29 14:45:00,122.9,122.94,122.89,122.94,4300.0,97.2693,97.301,97.2614,97.301,4300.0
2014-08-29 14:50:00,122.94,122.99,122.88,122.98,5700.0,97.301,97.3405,97.2535,97.3326,5700.0
2014-08-29 14:55:00,122.98,122.98,122.93,122.96,7400.0,97.3326,97.3326,97.293,97.3168,7400.0
2014-08-29 15:00:00,122.95,123.0,122.93,123.0,6200.0,97.3089,97.3484,97.293,97.3484,6200.0
2014-08-29 15:05:00,123.0,123.0,122.92,122.97,10600.0,97.3484,97.3484,97.2851,97.3247,10600.0
2014-08-29 15:10:00,122.97,122.99,122.94,122.95,11500.0,97.3247,97.3405,97.301,97.3089,11500.0
2014-08-29 15:15:00,122.95,123.0,122.95,123.0,8500.0,97.3089,97.3484,97.3089,97.3484,8500.0
2014-08-29 15:20:00,123.0,123.08,122.99,123.08,12100.0,97.3484,97.4118,97.3405,97.4118,12100.0
2014-08-29 15:25:00,123.08,123.11,123.08,123.11,9200.0,97.4118,97.4355,97.4118,97.4355,9200.0
2014-08-29 15:30:00,123.11,123.13,123.05,123.13,12000.0,97.4355,97.4513,97.388,97.4513,12000.0
2014-08-29 15:35:00,123.14,123.25,123.14,123.23,14400.0,97.4592,97.5463,97.4592,97.5305,14400.0
2014-08-29 15:40:00,123.23,123.26,123.21,123.23,15400.0,97.5305,97.5542,97.5146,97.5305,15400.0
2014-08-29 15:45:00,123.24,123.31,123.23,123.24,36400.0,97.5384,97.5938,97.5305,97.5384,36400.0
2014-08-29 15:50:00,123.26,123.31,123.25,123.26,28800.0,97.5542,97.5938,97.5463,97.5542,28800.0
2014-08-29 15:55:00,123.25,123.32,123.23,123.24,41300.0,97.5463,97.6017,97.5305,97.5384,41300.0
2014-09-02 09:30:00,123.35,123.84,123.25,123.41,53400.0,97.6254,98.0133,97.5463,97.6729,53400.0
2014-09-02 09:35:00,123.38,123.38,122.89,122.95,16600.0,97.6492,97.6492,97.2614,97.3089,16600.0
2014-09-02 09:40:00,122.93,122.97,122.74,122.79,11700.0,97.293,97.3247,97.1427,97.1822,11700.0
2014-09-02 09:45:00,122.78,123.02,122.74,123.0,12200.0,97.1743,97.3643,97.1427,97.3484,12200.0
2014-09-02 09:50:00,123.02,123.17,122.97,123.08,13900.0,97.3643,97.483,97.3247,97.4118,13900.0
2014-09-02 09:55:00,123.15,123.15,122.83,122.92,11500.0,97.4672,97.4672,97.2139,97.2851,11500.0
2014-09-02 10:00:00,122.93,123.04,122.85,122.98,16300.0,97.293,97.3801,97.2297,97.3326,16300.0
2014-09-02 10:05:00,122.98,123.01,122.85,122.9,11700.0,97.3326,97.3564,97.2297,97.2693,11700.0
2014-09-02 10:10:00,122.92,123.07,122.9,122.97,14800.0,97.2851,97.4038,97.2693,97.3247,14800.0
2014-09-02 10:15:00,122.96,123.12,122.93,123.1,15600.0,97.3168,97.4434,97.293,97.4276,15600.0
2014-09-02 10:20:00,123.11,123.13,123.03,123.08,15400.0,97.4355,97.4513,97.3722,97.4118,15400.0
2014-09-02 10:25:00,123.08,123.16,123.06,123.12,14300.0,97.4118,97.4751,97.3959,97.4434,14300.0
2014-09-02 10:30:00,123.15,123.18,123.1,123.15,14100.0,97.4672,97.4909,97.4276,97.4672,14100.0
2014-09-02 10:35:00,123.15,123.16,123.09,123.09,8600.0,97.4672,97.4751,97.4197,97.4197,8600.0
2014-09-02 10:40:00,123.11,123.5,123.1,123.49,17200.0,97.4355,97.7442,97.4276,97.7362,17200.0
2014-09-02 10:45:00,123.46,123.47,123.33,123.42,9800.0,97.7125,97.7204,97.6096,97.6808,9800.0
2014-09-02 10:50:00,123.42,123.42,123.33,123.36,10500.0,97.6808,97.6808,97.6096,97.6334,10500.0
2014-09-02 10:55:00,123.36,123.49,123.35,123.48,10700.0,97.6334,97.7362,97.6254,97.7283,10700.0
2014-09-02 11:00:00,123.48,123.5,123.43,123.46,9500.0,97.7283,97.7442,97.6888,97.7125,9500.0
2014-09-02 11:05:00,123.47,123.52,123.4,123.42,18300.0,97.7204,97.76,97.665,97.6808,18300.0
2014-09-02 11:10:00,123.41,123.41,123.21,123.21,17900.0,97.6729,97.6729,97.5146,97.5146,17900.0
2014-09-02 11:15:00,123.19,123.21,123.06,123.06,11000.0,97.4988,97.5146,97.3959,97.3959,11000.0
2014-09-02 11:20:00,123.06,123.12,122.95,122.99,9700.0,97.3959,97.4434,97.3089,97.3405,9700.0
2014-09-02 11:25:00,122.98,123.1,122.97,123.1,9900.0,97.3326,97.4276,97.3247,97.4276,9900.0
2014-09-02 11:30:00,123.12,123.32,123.12,123.3,7600.0,97.4434,97.6017,97.4434,97.5859,7600.0
2014-09-02 11:35:00,123.32,123.32,123.23,123.24,8700.0,97.6017,97.6017,97.5305,97.5384,8700.0
2014-09-02 11:40:00,123.23,123.23,123.03,123.07,9500.0,97.5305,97.5305,97.3722,97.4038,9500.0
2014-09-02 11:45:00,123.08,123.08,122.76,122.79,23600.0,97.4118,97.4118,97.1585,97.1822,23600.0
2014-09-02 11:50:00,122.8,122.86,122.66,122.78,11200.0,97.1901,97.2376,97.0793,97.1743,11200.0
2014-09-02 11:55:00,122.8,122.91,122.8,122.87,10400.0,97.1901,97.2772,97.1901,97.2455,10400.0
2014-09-02 12:00:00,122.86,122.86,122.75,122.77,7800.0,97.2376,97.2376,97.1506,97.1664,7800.0
2014-09-02 12:05:00,122.82,122.84,122.73,122.73,4900.0,97.206,97.2218,97.1347,97.1347,4900.0
2014-09-02 12:10:00,122.74,122.85,122.73,122.82,8900.0,97.1427,97.2297,97.1347,97.206,8900.0
2014-09-02 12:15:00,122.84,122.9,122.79,122.88,5600.0,97.2218,97.2693,97.1822,97.2535,5600.0
2014-09-02 12:20:00,122.88,123.0,122.88,122.94,5600.0,97.2535,97.3484,97.2535,97.301,5600.0
2014-09-02 12:25:00,122.94,122.94,122.87,122.87,5300.0,97.301,97.301,97.2455,97.2455,5300.0
2014-09-02 12:30:00,122.86,122.86,122.77,122.8,9800.0,97.2376,97.2376,97.1664,97.1901,9800.0
2014-09-02 12:35:00,122.81,122.83,122.71,122.73,6600.0,97.1981,97.2139,97.1189,97.1347,6600.0
2014-09-02 12:40:00,122.76,122.77,122.63,122.65,7200.0,97.1585,97.1664,97.0556,97.0714,7200.0
2014-09-02 12:45:00,122.64,122.71,122.62,122.68,4400.0,97.0635,97.1189,97.0477,97.0952,4400.0
2014-09-02 12:50:00,122.69,122.72,122.67,122.72,4900.0,97.1031,97.1268,97.0873,97.1268,4900.0
2014-09-02 12:55:00,122.74,122.78,122.7,122.7,4300.0,97.1427,97.1743,97.111,97.111,4300.0
2014-09-02 13:00:00,122.71,122.72,122.65,122.71,5700.0,97.1189,97.1268,97.0714,97.1189,5700.0
2014-09-02 13:05:00,122.72,122.85,122.72,122.84,4900.0,97.1268,97.2297,97.1268,97.2218,4900.0
2014-09-02 13:10:00,122.83,122.86,122.82,122.83,6500.0,97.2139,97.2376,97.206,97.2139,6500.0
2014-09-02 13:15:00,122.84,122.87,122.81,122.84,7200.0,97.2218,97.2455,97.1981,97.2218,7200.0
2014-09-02 13:20:00,122.86,122.86,122.79,122.79,4900.0,97.2376,97.2376,97.1822,97.1822,4900.0
2014-09-02 13:25:00,122.79,122.79,122.66,122.67,5800.0,97.1822,97.1822,97.0793,97.0873,5800.0
2014-09-02 13:30:00,122.68,122.69,122.65,122.65,7400.0,97.0952,97.1031,97.0714,97.0714,7400.0
2014-09-02 13:35:00,122.66,122.8,122.66,122.8,6700.0,97.0793,97.1901,97.0793,97.1901,6700.0
2014-09-02 13:40:00,122.8,122.86,122.79,122.82,21900.0,97.1901,97.2376,97.1822,97.206,21900.0
2014-09-02 13:45:00,122.82,122.84,122.67,122.67,8900.0,97.206,97.2218,97.0873,97.0873,8900.0
2014-09-02 13:50:00,122.68,122.79,122.68,122.77,9000.0,97.0952,97.1822,97.0952,97.1664,9000.0
2014-09-02 13:55:00,122.77,122.82,122.74,122.74,8400.0,97.1664,97.206,97.1427,97.1427,8400.0
2014-09-02 14:00:00,122.74,122.86,122.72,122.84,14700.0,97.1427,97.2376,97.1268,97.2218,14700.0
2014-09-02 14:05:00,122.86,123.02,122.85,123.01,9400.0,97.2376,97.3643,97.2297,97.3564,9400.0
2014-09-02 14:10:00,123.01,123.06,122.98,123.02,10100.0,97.3564,97.3959,97.3326,97.3643,10100.0
2014-09-02 14:15:00,123.04,123.08,123.01,123.06,8800.0,97.3801,97.4118,97.3564,97.3959,8800.0
2014-09-02 14:20:00,123.04,123.06,122.94,122.94,15500.0,97.3801,97.3959,97.301,97.301,15500.0
2014-09-02 14:25:00,122.95,122.99,122.9,122.92,13700.0,97.3089,97.3405,97.2693,97.2851,13700.0
2014-09-02 14:30:00,122.92,122.95,122.82,122.83,14300.0,97.2851,97.3089,97.206,97.2139,14300.0
2014-09-02 14:35:00,122.84,122.84,122.78,122.78,8100.0,97.2218,97.2218,97.1743,97.1743,8100.0
2014-09-02 14:40:00,122.78,122.84,122.78,122.81,10600.0,97.1743,97.2218,97.1743,97.1981,10600.0
2014-09-02 14:45:00,122.81,122.84,122.78,122.81,10000.0,97.1981,97.2218,97.1743,97.1981,10000.0
2014-09-02 14:50:00,122.81,122.89,122.81,122.87,14000.0,97.1981,97.2614,97.1981,97.2455,14000.0
2014-09-02 14:55:00,122.87,122.89,122.79,122.79,15300.0,97.2455,97.2614,97.1822,97.1822,15300.0
2014-09-02 15:00:00,122.8,122.8,122.71,122.73,38000.0,97.1901,97.1901,97.1189,97.1347,38000.0
2014-09-02 15:05:00,122.73,122.73,122.62,122.68,60000.0,97.1347,97.1347,97.0477,97.0952,60000.0
2014-09-02 15:10:00,122.69,122.73,122.67,122.67,28500.0,97.1031,97.1347,97.0873,97.0873,28500.0
2014-09-02 15:15:00,122.67,122.68,122.62,122.64,16800.0,97.0873,97.0952,97.0477,97.0635,16800.0
2014-09-02 15:20:00,122.62,122.71,122.62,122.71,14800.0,97.0477,97.1189,97.0477,97.1189,14800.0
2014-09-02 15:25:00,122.7,122.73,122.69,122.7,24700.0,97.111,97.1347,97.1031,97.111,24700.0
2014-09-02 15:30:00,122.7,122.7,122.54,122.58,32000.0,97.111,97.111,96.9844,97.016,32000.0
2014-09-02 15:35:00,122.59,122.65,122.58,122.65,31400.0,97.0239,97.0714,97.016,97.0714,31400.0
2014-09-02 15:40:00,122.64,122.83,122.64,122.83,43100.0,97.0635,97.2139,97.0635,97.2139,43100.0
2014-09-02 15:45:00,122.83,122.86,122.81,122.84,60900.0,97.2139,97.2376,97.1981,97.2218,60900.0
2014-09-02 15:50:00,122.84,122.87,122.78,122.79,62900.0,97.2218,97.2455,97.1743,97.1822,62900.0
2014-09-02 15:55:00,122.78,122.79,122.64,122.67,145800.0,97.1743,97.1822,97.0635,97.0873,145800.0
2014-09-03 09:30:00,123.55,123.86,123.47,123.75,46700.0,97.7837,98.0291,97.7204,97.942,46700.0
2014-09-03 09:35:00,123.79,124.09,123.76,124.0,33200.0,97.9737,98.2111,97.9499,98.1399,33200.0
2014-09-03 09:40:00,124.02,124.34,124.02,124.24,39400.0,98.1557,98.409,98.1557,98.3298,39400.0
2014-09-03 09:45:00,124.28,124.42,124.17,124.3,16300.0,98.3615,98.4723,98.2744,98.3773,16300.0
2014-09-03 09:50:00,124.32,124.44,124.3,124.44,33000.0,98.3932,98.4881,98.3773,98.4881,33000.0
2014-09-03 09:55:00,124.41,124.7,124.41,124.64,49700.0,98.4644,98.6939,98.4644,98.6464,49700.0
2014-09-03 10:00:00,124.65,124.77,124.59,124.73,27800.0,98.6543,98.7493,98.6068,98.7176,27800.0
2014-09-03 10:05:00,124.77,124.77,124.55,124.65,25000.0,98.7493,98.7493,98.5752,98.6543,25000.0
2014-09-03 10:10:00,124.6,124.86,124.6,124.74,29000.0,98.6148,98.8205,98.6148,98.7256,29000.0
2014-09-03 10:15:00,124.74,124.77,124.52,124.56,22300.0,98.7256,98.7493,98.5514,98.5831,22300.0
2014-09-03 10:20:00,124.55,124.58,124.37,124.37,26200.0,98.5752,98.5989,98.4327,98.4327,26200.0
2014-09-03 10:25:00,124.38,124.47,124.3,124.44,12600.0,98.4406,98.5119,98.3773,98.4881,12600.0
2014-09-03 10:30:00,124.43,124.75,124.43,124.75,48900.0,98.4802,98.7335,98.4802,98.7335,48900.0
2014-09-03 10:35:00,124.74,124.75,124.64,124.74,19700.0,98.7256,98.7335,98.6464,98.7256,19700.0
2014-09-03 10:40:00,124.75,124.79,124.59,124.6,15100.0,98.7335,98.7651,98.6068,98.6148,15100.0
2014-09-03 10:45:00,124.63,124.63,124.5,124.61,14400.0,98.6385,98.6385,98.5356,98.6227,14400.0
2014-09-03 10:50:00,124.62,124.65,124.53,124.6,22400.0,98.6306,98.6543,98.5594,98.6148,22400.0
2014-09-03 10:55:00,124.6,124.63,124.53,124.6,10600.0,98.6148,98.6385,98.5594,98.6148,10600.0
2014-09-03 11:00:00,124.61,124.68,124.52,124.55,16900.0,98.6227,98.6781,98.5514,98.5752,16900.0
2014-09-03 11:05:00,124.56,124.73,124.56,124.72,14100.0,98.5831,98.7176,98.5831,98.7097,14100.0
2014-09-03 11:10:00,124.74,124.77,124.66,124.73,17900.0,98.7256,98.7493,98.6622,98.7176,17900.0
2014-09-03 11:15:00,124.71,124.72,124.65,124.67,12500.0,98.7018,98.7097,98.6543,98.6702,12500.0
2014-09-03 11:20:00,124.67,124.75,124.61,124.75,9300.0,98.6702,98.7335,98.6227,98.7335,9300.0
2014-09-03 11:25:00,124.76,124.76,124.52,124.56,14000.0,98.7414,98.7414,98.5514,98.5831,14000.0
2014-09-03 11:30:00,124.58,124.68,124.55,124.65,9200.0,98.5989,98.6781,98.5752,98.6543,9200.0
2014-09-03 11:35:00,124.65,124.65,124.53,124.55,12200.0,98.6543,98.6543,98.5594,98.5752,12200.0
2014-09-03 11:40:00,124.54,124.62,124.51,124.52,8200.0,98.5673,98.6306,98.5435,98.5514,8200.0
2014-09-03 11:45:00,124.52,124.6,124.51,124.6,5600.0,98.5514,98.6148,98.5435,98.6148,5600.0
2014-09-03 11:50:00,124.62,124.68,124.55,124.61,12700.0,98.6306,98.6781,98.5752,98.6227,12700.0
2014-09-03 11:55:00,124.63,124.66,124.51,124.52,11800.0,98.6385,98.6622,98.5435,98.5514,11800.0
2014-09-03 12:00:00,124.53,124.56,124.32,124.42,14800.0,98.5594,98.5831,98.3932,98.4723,14800.0
2014-09-03 12:05:00,124.42,124.48,124.39,124.41,6300.0,98.4723,98.5198,98.4486,98.4644,6300.0
2014-09-03 12:10:00,124.43,124.59,124.43,124.52,7000.0,98.4802,98.6068,98.4802,98.5514,7000.0
2014-09-03 12:15:00,124.52,124.52,124.45,124.51,6200.0,98.5514,98.5514,98.496,98.5435,6200.0
2014-09-03 12:20:00,124.5,124.51,124.44,124.5,5000.0,98.5356,98.5435,98.4881,98.5356,5000.0
2014-09-03 12:25:00,124.5,124.62,124.5,124.58,7400.0,98.5356,98.6306,98.5356,98.5989,7400.0
2014-09-03 12:30:00,124.59,124.6,124.48,124.56,6900.0,98.6068,98.6148,98.5198,98.5831,6900.0
2014-09-03 12:35:00,124.56,124.58,124.51,124.58,9700.0,98.5831,98.5989,98.5435,98.5989,9700.0
2014-09-03 12:40:00,124.58,124.66,124.57,124.61,7000.0,98.5989,98.6622,98.591,98.6227,7000.0
2014-09-03 12:45:00,124.58,124.61,124.41,124.44,18200.0,98.5989,98.6227,98.4644,98.4881,18200.0
2014-09-03 12:50:00,124.44,124.5,124.43,124.48,28000.0,98.4881,98.5356,98.4802,98.5198,28000.0
2014-09-03 12:55:00,124.5,124.56,124.48,124.56,21700.0,98.5356,98.5831,98.5198,98.5831,21700.0
2014-09-03 13:00:00,124.52,124.53,124.43,124.48,22300.0,98.5514,98.5594,98.4802,98.5198,22300.0
2014-09-03 13:05:00,124.47,124.52,124.42,124.44,23200.0,98.5119,98.5514,98.4723,98.4881,23200.0
2014-09-03 13:10:00,124.46,124.48,124.39,124.47,7800.0,98.504,98.5198,98.4486,98.5119,7800.0
2014-09-03 13:15:00,124.46,124.54,124.45,124.53,10300.0,98.504,98.5673,98.496,98.5594,10300.0
2014-09-03 13:20:00,124.55,124.57,124.48,124.57,7500.0,98.5752,98.591,98.5198,98.591,7500.0
2014-09-03 13:25:00,124.57,124.6,124.5,124.55,11300.0,98.591,98.6148,98.5356,98.5752,11300.0
2014-09-03 13:30:00,124.56,124.69,124.56,124.68,20900.0,98.5831,98.686,98.5831,98.6781,20900.0
2014-09-03 13:35:00,124.69,124.75,124.69,124.71,15700.0,98.686,98.7335,98.686,98.7018,15700.0
2014-09-03 13:40:00,124.73,124.76,124.67,124.67,20200.0,98.7176,98.7414,98.6702,98.6702,20200.0
2014-09-03 13:45:00,124.67,124.73,124.64,124.7,21200.0,98.6702,98.7176,98.6464,98.6939,21200.0
2014-09-03 13:50:00,124.7,124.85,124.69,124.79,23400.0,98.6939,98.8126,98.686,98.7651,23400.0
2014-09-03 13:55:00,124.79,124.87,124.76,124.86,10800.0,98.7651,98.8285,98.7414,98.8205,10800.0
2014-09-03 14:00:00,124.87,124.9,124.73,124.74,18700.0,98.8285,98.8522,98.7176,98.7256,18700.0
2014-09-03 14:05:00,124.74,124.76,124.67,124.72,19100.0,98.7256,98.7414,98.6702,98.7097,19100.0
2014-09-03 14:10:00,124.73,124.74,124.65,124.65,15500.0,98.7176,98.7256,98.6543,98.6543,15500.0
2014-09-03 14:15:00,124.65,124.71,124.64,124.69,24200.0,98.6543,98.7018,98.6464,98.686,24200.0
2014-09-03 14:20:00,124.69,124.72,124.68,124.71,20400.0,98.686,98.7097,98.6781,98.7018,20400.0
2014-09-03 14:25:00,124.7,124.74,124.64,124.74,56400.0,98.6939,98.7256,98.6464,98.7256,56400.0
2014-09-03 14:30:00,124.73,124.88,124.71,124.88,50300.0,98.7176,98.8364,98.7018,98.8364,50300.0
2014-09-03 14:35:00,124.88,124.89,124.84,124.85,45300.0,98.8364,98.8443,98.8047,98.8126,45300.0
2014-09-03 14:40:00,124.85,124.89,124.84,124.86,47700.0,98.8126,98.8443,98.8047,98.8205,47700.0
2014-09-03 14:45:00,124.87,124.9,124.86,124.86,22300.0,98.8285,98.8522,98.8205,98.8205,22300.0
2014-09-03 14:50:00,124.87,124.9,124.83,124.9,35500.0,98.8285,98.8522,98.7968,98.8522,35500.0
2014-09-03 14:55:00,124.89,124.92,124.86,124.89,24900.0,98.8443,98.868,98.8205,98.8443,24900.0
2014-09-03 15:00:00,124.89,124.89,124.74,124.77,22800.0,98.8443,98.8443,98.7256,98.7493,22800.0
2014-09-03 15:05:00,124.77,124.88,124.77,124.86,16800.0,98.7493,98.8364,98.7493,98.8205,16800.0
2014-09-03 15:10:00,124.87,124.87,124.79,124.79,24000.0,98.8285,98.8285,98.7651,98.7651,24000.0
2014-09-03 15:15:00,124.79,124.9,124.79,124.88,25500.0,98.7651,98.8522,98.7651,98.8364,25500.0
2014-09-03 15:20:00,124.88,124.9,124.8,124.85,20700.0,98.8364,98.8522,98.773,98.8126,20700.0
2014-09-03 15:25:00,124.86,124.89,124.83,124.85,23400.0,98.8205,98.8443,98.7968,98.8126,23400.0
2014-09-03 15:30:00,124.85,124.9,124.83,124.89,27900.0,98.8126,98.8522,98.7968,98.8443,27900.0
2014-09-03 15:35:00,124.89,124.94,124.88,124.92,26100.0,98.8443,98.8839,98.8364,98.868,26100.0
2014-09-03 15:40:00,124.93,124.94,124.87,124.87,36200.0,98.8759,98.8839,98.8285,98.8285,36200.0
2014-09-03 15:45:00,124.88,124.93,124.87,124.91,52000.0,98.8364,98.8759,98.8285,98.8601,52000.0
2014-09-03 15:50:00,124.92,124.98,124.91,124.94,42600.0,98.868,98.9155,98.8601,98.8839,42600.0
2014-09-03 15:55:00,124.94,124.98,124.9,124.91,63900.0,98.8839,98.9155,98.8522,98.8601,63900.0
2014-09-04 09:30:00,124.95,125.88,124.94,125.88,128700.0,98.8918,99.6278,98.8839,99.6278,128700.0
2014-09-04 09:35:00,125.84,126.16,125.7,126.14,19700.0,99.5962,99.8494,99.4854,99.8336,19700.0
2014-09-04 09:40:00,126.12,126.22,125.87,126.22,12600.0,99.8178,99.8969,99.6199,99.8969,12600.0
2014-09-04 09:45:00,126.15,126.16,125.52,125.68,36800.0,99.8415,99.8494,99.3429,99.4695,36800.0
2014-09-04 09:50:00,125.73,126.02,125.7,125.94,10500.0,99.5091,99.7386,99.4854,99.6753,10500.0
2014-09-04 09:55:00,125.96,126.0,125.84,125.84,7200.0,99.6911,99.7228,99.5962,99.5962,7200.0
2014-09-04 10:00:00,125.91,125.94,125.53,125.64,31100.0,99.6516,99.6753,99.3508,99.4379,31100.0
2014-09-04 10:05:00,125.72,125.9,125.7,125.88,6400.0,99.5012,99.6436,99.4854,99.6278,6400.0
2014-09-04 10:10:00,125.89,126.05,125.86,126.01,9600.0,99.6357,99.7624,99.612,99.7307,9600.0
2014-09-04 10:15:00,126.01,126.01,125.84,125.92,6500.0,99.7307,99.7307,99.5962,99.6595,6500.0
2014-09-04 10:20:00,125.9,125.99,125.83,125.96,7600.0,99.6436,99.7149,99.5882,99.6911,7600.0
2014-09-04 10:25:00,125.97,125.99,125.84,125.94,8900.0,99.699,99.7149,99.5962,99.6753,8900.0
2014-09-04 10:30:00,125.94,126.07,125.88,125.89,9400.0,99.6753,99.7782,99.6278,99.6357,9400.0
2014-09-04 10:35:00,125.92,125.92,125.66,125.66,22600.0,99.6595,99.6595,99.4537,99.4537,22600.0
2014-09-04 10:40:00,125.66,125.8,125.58,125.73,16200.0,99.4537,99.5645,99.3904,99.5091,16200.0
2014-09-04 10:45:00,125.73,125.74,125.55,125.67,14900.0,99.5091,99.517,99.3666,99.4616,14900.0
2014-09-04 10:50:00,125.66,125.69,125.61,125.69,9600.0,99.4537,99.4774,99.4141,99.4774,9600.0
2014-09-04 10:55:00,125.68,125.7,125.61,125.7,7100.0,99.4695,99.4854,99.4141,99.4854,7100.0
2014-09-04 11:00:00,125.68,125.77,125.64,125.75,8600.0,99.4695,99.5408,99.4379,99.5249,8600.0
2014-09-04 11:05:00,125.72,125.72,125.62,125.66,6800.0,99.5012,99.5012,99.422,99.4537,6800.0
2014-09-04 11:10:00,125.67,125.73,125.65,125.67,7800.0,99.4616,99.5091,99.4458,99.4616,7800.0
2014-09-04 11:15:00,125.66,125.69,125.55,125.65,20600.0,99.4537,99.4774,99.3666,99.4458,20600.0
2014-09-04 11:20:00,125.67,125.67,125.57,125.66,13400.0,99.4616,99.4616,99.3825,99.4537,13400.0
2014-09-04 11:25:00,125.66,125.68,125.52,125.53,10200.0,99.4537,99.4695,99.3429,99.3508,10200.0
2014-09-04 11:30:00,125.53,125.6,125.43,125.6,10000.0,99.3508,99.4062,99.2717,99.4062,10000.0
2014-09-04 11:35:00,125.59,125.61,125.44,125.46,14400.0,99.3983,99.4141,99.2796,99.2954,14400.0
2014-09-04 11:40:00,125.41,125.61,125.38,125.55,32100.0,99.2558,99.4141,99.2321,99.3666,32100.0
2014-09-04 11:45:00,125.54,125.55,125.36,125.4,18700.0,99.3587,99.3666,99.2163,99.2479,18700.0
2014-09-04 11:50:00,125.43,125.56,125.37,125.56,6500.0,99.2717,99.3746,99.2242,99.3746,6500.0
2014-09-04 11:55:00,125.57,125.58,125.45,125.47,6100.0,99.3825,99.3904,99.2875,99.3033,6100.0
2014-09-04 12:00:00,125.52,125.57,125.49,125.56,4500.0,99.3429,99.3825,99.3192,99.3746,4500.0
2014-09-04 12:05:00,125.57,125.67,125.53,125.66,8500.0,99.3825,99.4616,99.3508,99.4537,8500.0
2014-09-04 12:10:00,125.69,125.76,125.68,125.71,10400.0,99.4774,99.5328,99.4695,99.4933,10400.0
2014-09-04 12:15:00,125.72,125.73,125.55,125.59,16100.0,99.5012,99.5091,99.3666,99.3983,16100.0
2014-09-04 12:20:00,125.59,125.59,125.5,125.51,8200.0,99.3983,99.3983,99.3271,99.335,8200.0
2014-09-04 12:25:00,125.51,125.51,125.27,125.31,11600.0,99.335,99.335,99.145,99.1767,11600.0
2014-09-04 12:30:00,125.32,125.46,125.32,125.46,8400.0,99.1846,99.2954,99.1846,99.2954,8400.0
2014-09-04 12:35:00,125.47,125.54,125.41,125.48,14200.0,99.3033,99.3587,99.2558,99.3112,14200.0
2014-09-04 12:40:00,125.5,125.58,125.48,125.55,5600.0,99.3271,99.3904,99.3112,99.3666,5600.0
2014-09-04 12:45:00,125.49,125.55,125.38,125.43,7800.0,99.3192,99.3666,99.2321,99.2717,7800.0
2014-09-04 12:50:00,125.46,125.47,125.36,125.41,5000.0,99.2954,99.3033,99.2163,99.2558,5000.0
2014-09-04 12:55:00,125.4,125.43,125.35,125.38,6100.0,99.2479,99.2717,99.2083,99.2321,6100.0
2014-09-04 13:00:00,125.36,125.4,125.23,125.4,23300.0,99.2163,99.2479,99.1134,99.2479,23300.0
2014-09-04 13:05:00,125.4,125.47,125.4,125.46,4300.0,99.2479,99.3033,99.2479,99.2954,4300.0
2014-09-04 13:10:00,125.45,125.45,125.36,125.39,3800.0,99.2875,99.2875,99.2163,99.24,3800.0
2014-09-04 13:15:00,125.4,125.4,125.32,125.32,6500.0,99.2479,99.2479,99.1846,99.1846,6500.0
2014-09-04 13:20:00,125.32,125.33,125.16,125.22,10200.0,99.1846,99.1925,99.058,99.1055,10200.0
2014-09-04 13:25:00,125.23,125.29,125.21,125.24,6000.0,99.1134,99.1609,99.0975,99.1213,6000.0
2014-09-04 13:30:00,125.26,125.33,125.24,125.26,8500.0,99.1371,99.1925,99.1213,99.1371,8500.0
2014-09-04 13:35:00,125.25,125.27,125.17,125.17,29100.0,99.1292,99.145,99.0659,99.0659,29100.0
2014-09-04 13:40:00,125.17,125.17,125.14,125.15,7900.0,99.0659,99.0659,99.0421,99.0501,7900.0
2014-09-04 13:45:00,125.16,125.27,125.15,125.27,12100.0,99.058,99.145,99.0501,99.145,12100.0
2014-09-04 13:50:00,125.28,125.37,125.27,125.35,7600.0,99.1529,99.2242,99.145,99.2083,7600.0
2014-09-04 13:55:00,125.37,125.4,125.3,125.34,10500.0,99.2242,99.2479,99.1688,99.2004,10500.0
2014-09-04 14:00:00,125.33,125.35,125.27,125.29,14800.0,99.1925,99.2083,99.145,99.1609,14800.0
2014-09-04 14:05:00,125.31,125.31,125.18,125.18,7700.0,99.1767,99.1767,99.0738,99.0738,7700.0
2014-09-04 14:10:00,125.19,125.29,125.19,125.28,9000.0,99.0817,99.1609,99.0817,99.1529,9000.0
2014-09-04 14:15:00,125.29,125.3,125.18,125.18,7400.0,99.1609,99.1688,99.0738,99.0738,7400.0
2014-09-04 14:20:00,125.21,125.24,125.2,125.22,10400.0,99.0975,99.1213,99.0896,99.1055,10400.0
2014-09-04 14:25:00,125.22,125.23,125.02,125.07,11900.0,99.1055,99.1134,98.9472,98.9867,11900.0
2014-09-04 14:30:00,125.06,125.06,124.87,124.88,12200.0,98.9788,98.9788,98.8285,98.8364,12200.0
2014-09-04 14:35:00,124.87,124.94,124.86,124.88,13800.0,98.8285,98.8839,98.8205,98.8364,13800.0
2014-09-04 14:40:00,124.84,124.91,124.78,124.91,12500.0,98.8047,98.8601,98.7572,98.8601,12500.0
2014-09-04 14:45:00,124.91,124.93,124.85,124.9,14600.0,98.8601,98.8759,98.8126,98.8522,14600.0
2014-09-04 14:50:00,124.91,124.99,124.87,124.98,14000.0,98.8601,98.9234,98.8285,98.9155,14000.0
2014-09-04 14:55:00,124.99,125.04,124.8,124.8,16400.0,98.9234,98.963,98.773,98.773,16400.0
2014-09-04 15:00:00,124.82,124.87,124.79,124.82,11800.0,98.7889,98.8285,98.7651,98.7889,11800.0
2014-09-04 15:05:00,124.83,124.85,124.75,124.82,13000.0,98.7968,98.8126,98.7335,98.7889,13000.0
2014-09-04 15:10:00,124.82,124.82,124.67,124.68,20600.0,98.7889,98.7889,98.6702,98.6781,20600.0
2014-09-04 15:15:00,124.66,124.73,124.51,124.58,17000.0,98.6622,98.7176,98.5435,98.5989,17000.0
2014-09-04 15:20:00,124.55,124.65,124.53,124.65,9300.0,98.5752,98.6543,98.5594,98.6543,9300.0
2014-09-04 15:25:00,124.63,124.79,124.62,124.79,14300.0,98.6385,98.7651,98.6306,98.7651,14300.0
2014-09-04 15:30:00,124.79,124.8,124.69,124.69,28700.0,98.7651,98.773,98.686,98.686,28700.0
2014-09-04 15:35:00,124.7,124.77,124.66,124.69,17000.0,98.6939,98.7493,98.6622,98.686,17000.0
2014-09-04 15:40:00,124.69,124.69,124.59,124.62,26800.0,98.686,98.686,98.6068,98.6306,26800.0
2014-09-04 15:45:00,124.64,124.78,124.62,124.77,31100.0,98.6464,98.7572,98.6306,98.7493,31100.0
2014-09-04 15:50:00,124.78,124.8,124.67,124.76,28700.0,98.7572,98.773,98.6702,98.7414,28700.0
2014-09-04 15:55:00,124.77,124.8,124.68,124.7,63600.0,98.7493,98.773,98.6781,98.6939,63600.0
2014-09-05 09:30:00,124.73,124.93,124.39,124.59,39200.0,98.7176,98.8759,98.4486,98.6068,39200.0
2014-09-05 09:35:00,124.61,124.61,123.69,123.69,35100.0,98.6227,98.6227,97.8945,97.8945,35100.0
2014-09-05 09:40:00,123.79,123.81,123.56,123.74,26800.0,97.9737,97.9895,97.7917,97.9341,26800.0
2014-09-05 09:45:00,123.74,124.37,123.74,124.37,9700.0,97.9341,98.4327,97.9341,98.4327,9700.0
2014-09-05 09:50:00,124.37,124.43,124.19,124.27,13000.0,98.4327,98.4802,98.2903,98.3536,13000.0
2014-09-05 09:55:00,124.33,124.65,124.33,124.51,8100.0,98.4011,98.6543,98.4011,98.5435,8100.0
2014-09-05 10:00:00,124.54,124.58,124.17,124.22,15700.0,98.5673,98.5989,98.2744,98.314,15700.0
2014-09-05 10:05:00,124.19,124.32,124.09,124.32,8300.0,98.2903,98.3932,98.2111,98.3932,8300.0
2014-09-05 10:10:00,124.34,124.43,124.04,124.09,26500.0,98.409,98.4802,98.1715,98.2111,26500.0
2014-09-05 10:15:00,124.09,124.18,123.93,123.93,8500.0,98.2111,98.2823,98.0845,98.0845,8500.0
2014-09-05 10:20:00,123.92,123.95,123.87,123.93,12700.0,98.0766,98.1003,98.037,98.0845,12700.0
2014-09-05 10:25:00,123.94,124.13,123.94,124.13,5400.0,98.0924,98.2428,98.0924,98.2428,5400.0
2014-09-05 10:30:00,124.14,124.19,123.99,124.05,12500.0,98.2507,98.2903,98.132,98.1795,12500.0
2014-09-05 10:35:00,124.05,124.11,123.97,123.97,6400.0,98.1795,98.2269,98.1161,98.1161,6400.0
2014-09-05 10:40:00,123.89,124.06,123.84,124.03,7700.0,98.0528,98.1874,98.0133,98.1636,7700.0
2014-09-05 10:45:00,124.02,124.07,123.89,123.92,8300.0,98.1557,98.1953,98.0528,98.0766,8300.0
2014-09-05 10:50:00,123.92,124.05,123.85,124.04,8400.0,98.0766,98.1795,98.0212,98.1715,8400.0
2014-09-05 10:55:00,124.09,124.11,123.95,123.98,15000.0,98.2111,98.2269,98.1003,98.1241,15000.0
2014-09-05 11:00:00,124.0,124.1,123.98,124.05,31700.0,98.1399,98.219,98.1241,98.1795,31700.0
2014-09-05 11:05:00,124.08,124.19,124.01,124.19,22100.0,98.2032,98.2903,98.1478,98.2903,22100.0
2014-09-05 11:10:00,124.19,124.23,124.15,124.19,7800.0,98.2903,98.3219,98.2586,98.2903,7800.0
2014-09-05 11:15:00,124.18,124.26,124.18,124.23,8100.0,98.2823,98.3457,98.2823,98.3219,8100.0
2014-09-05 11:20:00,124.23,124.25,124.15,124.21,11600.0,98.3219,98.3378,98.2586,98.3061,11600.0
2014-09-05 11:25:00,124.22,124.25,124.17,124.22,9800.0,98.314,98.3378,98.2744,98.314,9800.0
2014-09-05 11:30:00,124.25,124.34,124.23,124.3,9800.0,98.3378,98.409,98.3219,98.3773,9800.0
2014-09-05 11:35:00,124.32,124.42,124.32,124.39,6200.0,98.3932,98.4723,98.3932,98.4486,6200.0
2014-09-05 11:40:00,124.38,124.55,124.38,124.47,13600.0,98.4406,98.5752,98.4406,98.5119,13600.0
2014-09-05 11:45:00,124.48,124.5,124.46,124.5,3700.0,98.5198,98.5356,98.504,98.5356,3700.0
2014-09-05 11:50:00,124.51,124.63,124.5,124.63,4600.0,98.5435,98.6385,98.5356,98.6385,4600.0
2014-09-05 11:55:00,124.63,124.76,124.63,124.71,6900.0,98.6385,98.7414,98.6385,98.7018,6900.0
2014-09-05 12:00:00,124.72,124.76,124.66,124.75,5900.0,98.7097,98.7414,98.6622,98.7335,5900.0
2014-09-05 12:05:00,124.73,124.79,124.7,124.7,8700.0,98.7176,98.7651,98.6939,98.6939,8700.0
2014-09-05 12:10:00,124.71,124.77,124.68,124.77,5800.0,98.7018,98.7493,98.6781,98.7493,5800.0
2014-09-05 12:15:00,124.81,124.83,124.75,124.77,4100.0,98.781,98.7968,98.7335,98.7493,4100.0
2014-09-05 12:20:00,124.77,124.91,124.77,124.89,7100.0,98.7493,98.8601,98.7493,98.8443,7100.0
2014-09-05 12:25:00,124.89,124.98,124.87,124.95,6300.0,98.8443,98.9155,98.8285,98.8918,6300.0
2014-09-05 12:30:00,124.94,125.11,124.94,125.01,16800.0,98.8839,99.0184,98.8839,98.9393,16800.0
2014-09-05 12:35:00,125.01,125.06,124.97,125.06,4400.0,98.9393,98.9788,98.9076,98.9788,4400.0
2014-09-05 12:40:00,125.06,125.18,125.04,125.18,5200.0,98.9788,99.0738,98.963,99.0738,5200.0
2014-09-05 12:45:00,125.16,125.23,125.16,125.22,5300.0,99.058,99.1134,99.058,99.1055,5300.0
2014-09-05 12:50:00,125.2,125.21,125.14,125.21,4000.0,99.0896,99.0975,99.0421,99.0975,4000.0
2014-09-05 12:55:00,125.21,125.27,125.14,125.14,4000.0,99.0975,99.145,99.0421,99.0421,4000.0
2014-09-05 13:00:00,125.16,125.17,125.05,125.06,5900.0,99.058,99.0659,98.9709,98.9788,5900.0
2014-09-05 13:05:00,125.07,125.24,125.06,125.23,7300.0,98.9867,99.1213,98.9788,99.1134,7300.0
2014-09-05 13:10:00,125.23,125.24,125.2,125.2,4900.0,99.1134,99.1213,99.0896,99.0896,4900.0
2014-09-05 13:15:00,125.2,125.3,125.2,125.29,14400.0,99.0896,99.1688,99.0896,99.1609,14400.0
2014-09-05 13:20:00,125.29,125.34,125.27,125.34,8200.0,99.1609,99.2004,99.145,99.2004,8200.0
2014-09-05 13:25:00,125.33,125.43,125.32,125.43,20100.0,99.1925,99.2717,99.1846,99.2717,20100.0
2014-09-05 13:30:00,125.44,125.46,125.33,125.35,12300.0,99.2796,99.2954,99.1925,99.2083,12300.0
2014-09-05 13:35:00,125.35,125.35,125.21,125.24,11400.0,99.2083,99.2083,99.0975,99.1213,11400.0
2014-09-05 13:40:00,125.24,125.24,125.12,125.12,4200.0,99.1213,99.1213,99.0263,99.0263,4200.0
2014-09-05 13:45:00,125.14,125.14,125.11,125.13,5900.0,99.0421,99.0421,99.0184,99.0342,5900.0
2014-09-05 13:50:00,125.12,125.21,125.11,125.2,7300.0,99.0263,99.0975,99.0184,99.0896,7300.0
2014-09-05 13:55:00,125.2,125.21,125.09,125.15,13400.0,99.0896,99.0975,99.0026,99.0501,13400.0
2014-09-05 14:00:00,125.13,125.33,125.1,125.33,10000.0,99.0342,99.1925,99.0105,99.1925,10000.0
2014-09-05 14:05:00,125.33,125.36,125.25,125.31,4700.0,99.1925,99.2163,99.1292,99.1767,4700.0
2014-09-05 14:10:00,125.3,125.34,125.27,125.32,6800.0,99.1688,99.2004,99.145,99.1846,6800.0
2014-09-05 14:15:00,125.32,125.36,125.32,125.33,4100.0,99.1846,99.2163,99.1846,99.1925,4100.0
2014-09-05 14:20:00,125.35,125.4,125.33,125.38,5700.0,99.2083,99.2479,99.1925,99.2321,5700.0
2014-09-05 14:25:00,125.39,125.49,125.38,125.46,13800.0,99.24,99.3192,99.2321,99.2954,13800.0
2014-09-05 14:30:00,125.48,125.5,125.35,125.37,6100.0,99.3112,99.3271,99.2083,99.2242,6100.0
2014-09-05 14:35:00,125.38,125.43,125.37,125.41,7400.0,99.2321,99.2717,99.2242,99.2558,7400.0
2014-09-05 14:40:00,125.41,125.41,125.26,125.3,5500.0,99.2558,99.2558,99.1371,99.1688,5500.0
2014-09-05 14:45:00,125.3,125.41,125.29,125.41,8000.0,99.1688,99.2558,99.1609,99.2558,8000.0
2014-09-05 14:50:00,125.39,125.4,125.36,125.36,13000.0,99.24,99.2479,99.2163,99.2163,13000.0
2014-09-05 14:55:00,125.36,125.44,125.32,125.44,9100.0,99.2163,99.2796,99.1846,99.2796,9100.0
2014-09-05 15:00:00,125.45,125.45,125.34,125.34,7000.0,99.2875,99.2875,99.2004,99.2004,7000.0
2014-09-05 15:05:00,125.35,125.4,125.34,125.36,12400.0,99.2083,99.2479,99.2004,99.2163,12400.0
2014-09-05 15:10:00,125.36,125.42,125.36,125.42,7500.0,99.2163,99.2637,99.2163,99.2637,7500.0
2014-09-05 15:15:00,125.42,125.45,125.28,125.28,11000.0,99.2637,99.2875,99.1529,99.1529,11000.0
2014-09-05 15:20:00,125.3,125.36,125.3,125.36,8300.0,99.1688,99.2163,99.1688,99.2163,8300.0
2014-09-05 15:25:00,125.36,125.43,125.36,125.41,12500.0,99.2163,99.2717,99.2163,99.2558,12500.0
2014-09-05 15:30:00,125.4,125.45,125.37,125.37,50600.0,99.2479,99.2875,99.2242,99.2242,50600.0
2014-09-05 15:35:00,125.38,125.39,125.26,125.3,18000.0,99.2321,99.24,99.1371,99.1688,18000.0
2014-09-05 15:40:00,125.3,125.38,125.29,125.35,23200.0,99.1688,99.2321,99.1609,99.2083,23200.0
2014-09-05 15:45:00,125.37,125.4,125.35,125.38,23400.0,99.2242,99.2479,99.2083,99.2321,23400.0
2014-09-05 15:50:00,125.38,125.4,125.36,125.36,30600.0,99.2321,99.2479,99.2163,99.2163,30600.0
2014-09-05 15:55:00,125.38,125.42,125.36,125.41,34600.0,99.2321,99.2637,99.2163,99.2558,34600.0
2014-09-08 09:30:00,125.26,125.86,125.04,125.74,29000.0,99.1371,99.612,98.963,99.517,29000.0
2014-09-08 09:35:00,125.66,125.99,125.65,125.92,11400.0,99.4537,99.7149,99.4458,99.6595,11400.0
2014-09-08 09:40:00,126.0,126.0,125.83,125.96,6400.0,99.7228,99.7228,99.5882,99.6911,6400.0
2014-09-08 09:45:00,125.96,125.96,125.71,125.84,7600.0,99.6911,99.6911,99.4933,99.5962,7600.0
2014-09-08 09:50:00,125.84,125.89,125.76,125.78,7900.0,99.5962,99.6357,99.5328,99.5487,7900.0
2014-09-08 09:55:00,125.84,125.9,125.8,125.81,11600.0,99.5962,99.6436,99.5645,99.5724,11600.0
2014-09-08 10:00:00,125.79,125.99,125.79,125.85,12800.0,99.5566,99.7149,99.5566,99.6041,12800.0
2014-09-08 10:05:00,125.89,125.92,125.7,125.75,28300.0,99.6357,99.6595,99.4854,99.5249,28300.0
2014-09-08 10:10:00,125.77,125.8,125.73,125.76,6900.0,99.5408,99.5645,99.5091,99.5328,6900.0
2014-09-08 10:15:00,125.75,125.75,125.5,125.5,9400.0,99.5249,99.5249,99.3271,99.3271,9400.0
2014-09-08 10:20:00,125.52,125.57,125.39,125.46,18900.0,99.3429,99.3825,99.24,99.2954,18900.0
2014-09-08 10:25:00,125.45,125.67,125.45,125.67,35300.0,99.2875,99.4616,99.2875,99.4616,35300.0
2014-09-08 10:30:00,125.67,125.76,125.62,125.74,73000.0,99.4616,99.5328,99.422,99.517,73000.0
2014-09-08 10:35:00,125.7,125.86,125.55,125.85,51800.0,99.4854,99.612,99.3666,99.6041,51800.0
2014-09-08 10:40:00,125.86,125.96,125.71,125.75,38200.0,99.612,99.6911,99.4933,99.5249,38200.0
2014-09-08 10:45:00,125.76,125.82,125.73,125.77,12300.0,99.5328,99.5803,99.5091,99.5408,12300.0
2014-09-08 10:50:00,125.78,125.82,125.67,125.7,11300.0,99.5487,99.5803,99.4616,99.4854,11300.0
2014-09-08 10:55:00,125.71,125.92,125.69,125.92,5800.0,99.4933,99.6595,99.4774,99.6595,5800.0
2014-09-08 11:00:00,125.92,125.97,125.88,125.97,6600.0,99.6595,99.699,99.6278,99.699,6600.0
2014-09-08 11:05:00,125.98,126.09,125.97,126.07,16800.0,99.707,99.794,99.699,99.7782,16800.0
2014-09-08 11:10:00,126.07,126.12,125.98,126.12,5300.0,99.7782,99.8178,99.707,99.8178,5300.0
2014-09-08 11:15:00,126.13,126.14,126.05,126.12,7200.0,99.8257,99.8336,99.7624,99.8178,7200.0
2014-09-08 11:20:00,126.09,126.35,126.07,126.35,24400.0,99.794,99.9998,99.7782,99.9998,24400.0
2014-09-08 11:25:00,126.35,126.45,126.22,126.23,37900.0,99.9998,100.0789,99.8969,99.9048,37900.0
2014-09-08 11:30:00,126.17,126.33,126.09,126.29,6300.0,99.8573,99.984,99.794,99.9523,6300.0
2014-09-08 11:35:00,126.31,126.31,126.07,126.09,7700.0,99.9681,99.9681,99.7782,99.794,7700.0
2014-09-08 11:40:00,126.1,126.23,126.07,126.17,7100.0,99.8019,99.9048,99.7782,99.8573,7100.0
2014-09-08 11:45:00,126.16,126.27,126.06,126.07,7700.0,99.8494,99.9365,99.7703,99.7782,7700.0
2014-09-08 11:50:00,126.07,126.17,125.99,126.08,30000.0,99.7782,99.8573,99.7149,99.7861,30000.0
2014-09-08 11:55:00,126.07,126.07,126.0,126.03,5300.0,99.7782,99.7782,99.7228,99.7465,5300.0
2014-09-08 12:00:00,126.0,126.03,125.92,125.92,5700.0,99.7228,99.7465,99.6595,99.6595,5700.0
2014-09-08 12:05:00,125.92,125.94,125.83,125.94,8900.0,99.6595,99.6753,99.5882,99.6753,8900.0
2014-09-08 12:10:00,125.94,126.0,125.9,125.95,4300.0,99.6753,99.7228,99.6436,99.6832,4300.0
2014-09-08 12:15:00,125.97,125.97,125.88,125.89,4900.0,99.699,99.699,99.6278,99.6357,4900.0
2014-09-08 12:20:00,125.89,125.95,125.87,125.87,7600.0,99.6357,99.6832,99.6199,99.6199,7600.0
2014-09-08 12:25:00,125.86,125.92,125.81,125.92,4400.0,99.612,99.6595,99.5724,99.6595,4400.0
2014-09-08 12:30:00,125.92,125.95,125.84,125.95,4800.0,99.6595,99.6832,99.5962,99.6832,4800.0
2014-09-08 12:35:00,126.01,126.01,125.94,125.94,3300.0,99.7307,99.7307,99.6753,99.6753,3300.0
2014-09-08 12:40:00,125.94,125.98,125.88,125.97,6100.0,99.6753,99.707,99.6278,99.699,6100.0
2014-09-08 12:45:00,126.0,126.1,126.0,126.04,7400.0,99.7228,99.8019,99.7228,99.7544,7400.0
2014-09-08 12:50:00,126.05,126.09,126.0,126.09,3600.0,99.7624,99.794,99.7228,99.794,3600.0
2014-09-08 12:55:00,126.07,126.07,126.0,126.02,3600.0,99.7782,99.7782,99.7228,99.7386,3600.0
2014-09-08 13:00:00,125.99,126.07,125.99,126.02,7500.0,99.7149,99.7782,99.7149,99.7386,7500.0
2014-09-08 13:05:00,126.02,126.02,125.9,125.97,7100.0,99.7386,99.7386,99.6436,99.699,7100.0
2014-09-08 13:10:00,125.97,125.98,125.84,125.87,11800.0,99.699,99.707,99.5962,99.6199,11800.0
2014-09-08 13:15:00,125.87,125.91,125.63,125.66,14600.0,99.6199,99.6516,99.43,99.4537,14600.0
2014-09-08 13:20:00,125.64,125.69,125.56,125.65,9200.0,99.4379,99.4774,99.3746,99.4458,9200.0
2014-09-08 13:25:00,125.67,125.72,125.51,125.51,18100.0,99.4616,99.5012,99.335,99.335,18100.0
2014-09-08 13:30:00,125.49,125.5,125.43,125.46,5600.0,99.3192,99.3271,99.2717,99.2954,5600.0
2014-09-08 13:35:00,125.5,125.57,125.49,125.53,7800.0,99.3271,99.3825,99.3192,99.3508,7800.0
2014-09-08 13:40:00,125.56,125.59,125.44,125.56,17200.0,99.3746,99.3983,99.2796,99.3746,17200.0
2014-09-08 13:45:00,125.6,125.63,125.43,125.43,8200.0,99.4062,99.43,99.2717,99.2717,8200.0
2014-09-08 13:50:00,125.46,125.57,125.44,125.54,14800.0,99.2954,99.3825,99.2796,99.3587,14800.0
2014-09-08 13:55:00,125.54,125.54,125.47,125.53,4600.0,99.3587,99.3587,99.3033,99.3508,4600.0
2014-09-08 14:00:00,125.54,125.77,125.49,125.73,62100.0,99.3587,99.5408,99.3192,99.5091,62100.0
2014-09-08 14:05:00,125.72,125.88,125.7,125.75,30500.0,99.5012,99.6278,99.4854,99.5249,30500.0
2014-09-08 14:10:00,125.75,125.85,125.69,125.82,19100.0,99.5249,99.6041,99.4774,99.5803,19100.0
2014-09-08 14:15:00,125.82,125.89,125.77,125.81,21400.0,99.5803,99.6357,99.5408,99.5724,21400.0
2014-09-08 14:20:00,125.82,125.84,125.71,125.76,13800.0,99.5803,99.5962,99.4933,99.5328,13800.0
2014-09-08 14:25:00,125.75,125.84,125.74,125.84,4400.0,99.5249,99.5962,99.517,99.5962,4400.0
2014-09-08 14:30:00,125.88,125.88,125.83,125.87,7400.0,99.6278,99.6278,99.5882,99.6199,7400.0
2014-09-08 14:35:00,125.87,125.89,125.8,125.86,9300.0,99.6199,99.6357,99.5645,99.612,9300.0
2014-09-08 14:40:00,125.85,125.87,125.8,125.82,6800.0,99.6041,99.6199,99.5645,99.5803,6800.0
2014-09-08 14:45:00,125.82,125.93,125.81,125.89,11400.0,99.5803,99.6674,99.5724,99.6357,11400.0
2014-09-08 14:50:00,125.87,125.91,125.83,125.9,9400.0,99.6199,99.6516,99.5882,99.6436,9400.0
2014-09-08 14:55:00,125.89,125.98,125.84,125.87,21700.0,99.6357,99.707,99.5962,99.6199,21700.0
2014-09-08 15:00:00,125.88,125.97,125.83,125.97,11100.0,99.6278,99.699,99.5882,99.699,11100.0
2014-09-08 15:05:00,125.97,125.97,125.87,125.9,10200.0,99.699,99.699,99.6199,99.6436,10200.0
2014-09-08 15:10:00,125.9,125.97,125.88,125.89,9300.0,99.6436,99.699,99.6278,99.6357,9300.0
2014-09-08 15:15:00,125.88,125.91,125.86,125.86,12700.0,99.6278,99.6516,99.612,99.612,12700.0
2014-09-08 15:20:00,125.88,125.94,125.88,125.88,17700.0,99.6278,99.6753,99.6278,99.6278,17700.0
2014-09-08 15:25:00,125.87,125.91,125.85,125.9,10300.0,99.6199,99.6516,99.6041,99.6436,10300.0
2014-09-08 15:30:00,125.91,125.91,125.85,125.9,13400.0,99.6516,99.6516,99.6041,99.6436,13400.0
2014-09-08 15:35:00,125.9,126.05,125.9,126.05,22400.0,99.6436,99.7624,99.6436,99.7624,22400.0
2014-09-08 15:40:00,126.04,126.05,125.92,125.97,17800.0,99.7544,99.7624,99.6595,99.699,17800.0
2014-09-08 15:45:00,125.95,125.95,125.86,125.89,25200.0,99.6832,99.6832,99.612,99.6357,25200.0
2014-09-08 15:50:00,125.9,125.95,125.88,125.93,23400.0,99.6436,99.6832,99.6278,99.6674,23400.0
2014-09-08 15:55:00,125.93,125.96,125.75,125.77,52400.0,99.6674,99.6911,99.5249,99.5408,52400.0
2014-09-09 09:30:00,125.77,126.06,125.77,126.05,28500.0,99.5408,99.7703,99.5408,99.7624,28500.0
2014-09-09 09:35:00,126.05,126.06,125.72,125.99,12000.0,99.7624,99.7703,99.5012,99.7149,12000.0
2014-09-09 09:40:00,126.02,126.1,125.93,126.1,11100.0,99.7386,99.8019,99.6674,99.8019,11100.0
2014-09-09 09:45:00,126.03,126.3,125.95,126.09,12400.0,99.7465,99.9602,99.6832,99.794,12400.0
2014-09-09 09:50:00,126.09,126.11,125.81,125.87,9400.0,99.794,99.8098,99.5724,99.6199,9400.0
2014-09-09 09:55:00,125.79,125.97,125.79,125.86,14800.0,99.5566,99.699,99.5566,99.612,14800.0
2014-09-09 10:00:00,125.89,126.01,125.76,126.01,11300.0,99.6357,99.7307,99.5328,99.7307,11300.0
2014-09-09 10:05:00,126.02,126.18,126.01,126.18,6300.0,99.7386,99.8653,99.7307,99.8653,6300.0
2014-09-09 10:10:00,126.21,126.21,126.03,126.04,17200.0,99.889,99.889,99.7465,99.7544,17200.0
2014-09-09 10:15:00,126.04,126.09,125.93,126.09,7800.0,99.7544,99.794,99.6674,99.794,7800.0
2014-09-09 10:20:00,126.08,126.11,125.98,126.07,31200.0,99.7861,99.8098,99.707,99.7782,31200.0
2014-09-09 10:25:00,126.1,126.15,125.94,126.04,58800.0,99.8019,99.8415,99.6753,99.7544,58800.0
2014-09-09 10:30:00,126.06,126.08,125.87,125.88,8900.0,99.7703,99.7861,99.6199,99.6278,8900.0
2014-09-09 10:35:00,125.89,126.0,125.82,125.94,44900.0,99.6357,99.7228,99.5803,99.6753,44900.0
2014-09-09 10:40:00,125.94,125.98,125.85,125.96,10300.0,99.6753,99.707,99.6041,99.6911,10300.0
2014-09-09 10:45:00,125.97,126.01,125.82,125.85,6800.0,99.699,99.7307,99.5803,99.6041,6800.0
2014-09-09 10:50:00,125.93,126.04,125.87,126.04,25800.0,99.6674,99.7544,99.6199,99.7544,25800.0
2014-09-09 10:55:00,126.04,126.06,125.95,126.05,24700.0,99.7544,99.7703,99.6832,99.7624,24700.0
2014-09-09 11:00:00,126.06,126.19,126.04,126.19,7700.0,99.7703,99.8732,99.7544,99.8732,7700.0
2014-09-09 11:05:00,126.21,126.46,126.19,126.43,34000.0,99.889,100.0869,99.8732,100.0631,34000.0
2014-09-09 11:10:00,126.42,126.5,126.35,126.44,9900.0,100.0552,100.1185,99.9998,100.071,9900.0
2014-09-09 11:15:00,126.49,126.64,126.47,126.57,30700.0,100.1106,100.2293,100.0948,100.1739,30700.0
2014-09-09 11:20:00,126.58,126.66,126.57,126.62,12200.0,100.1818,100.2451,100.1739,100.2135,12200.0
2014-09-09 11:25:00,126.59,126.72,126.55,126.7,8800.0,100.1897,100.2926,100.1581,100.2768,8800.0
2014-09-09 11:30:00,126.71,126.74,126.69,126.69,10700.0,100.2847,100.3085,100.2689,100.2689,10700.0
2014-09-09 11:35:00,126.68,126.68,126.64,126.67,5700.0,100.261,100.261,100.2293,100.2531,5700.0
2014-09-09 11:40:00,126.67,126.71,126.62,126.64,8100.0,100.2531,100.2847,100.2135,100.2293,8100.0
2014-09-09 11:45:00,126.66,126.74,126.66,126.72,5000.0,100.2451,100.3085,100.2451,100.2926,5000.0
2014-09-09 11:50:00,126.71,126.74,126.64,126.67,16500.0,100.2847,100.3085,100.2293,100.2531,16500.0
2014-09-09 11:55:00,126.67,126.75,126.67,126.74,7900.0,100.2531,100.3164,100.2531,100.3085,7900.0
2014-09-09 12:00:00,126.71,126.71,126.64,126.64,5900.0,100.2847,100.2847,100.2293,100.2293,5900.0
2014-09-09 12:05:00,126.68,126.71,126.58,126.58,4500.0,100.261,100.2847,100.1818,100.1818,4500.0
2014-09-09 12:10:00,126.58,126.66,126.54,126.66,9500.0,100.1818,100.2451,100.1502,100.2451,9500.0
2014-09-09 12:15:00,126.67,126.68,126.64,126.67,4200.0,100.2531,100.261,100.2293,100.2531,4200.0
2014-09-09 12:20:00,126.68,126.79,126.66,126.71,14500.0,100.261,100.348,100.2451,100.2847,14500.0
2014-09-09 12:25:00,126.73,126.77,126.71,126.77,4300.0,100.3005,100.3322,100.2847,100.3322,4300.0
2014-09-09 12:30:00,126.76,126.77,126.72,126.73,16800.0,100.3243,100.3322,100.2926,100.3005,16800.0
2014-09-09 12:35:00,126.72,126.75,126.69,126.75,19100.0,100.2926,100.3164,100.2689,100.3164,19100.0
2014-09-09 12:40:00,126.75,126.77,126.72,126.76,7500.0,100.3164,100.3322,100.2926,100.3243,7500.0
2014-09-09 12:45:00,126.77,126.78,126.72,126.72,7400.0,100.3322,100.3401,100.2926,100.2926,7400.0
2014-09-09 12:50:00,126.73,126.77,126.67,126.7,7200.0,100.3005,100.3322,100.2531,100.2768,7200.0
2014-09-09 12:55:00,126.69,126.75,126.68,126.7,6700.0,100.2689,100.3164,100.261,100.2768,6700.0
2014-09-09 13:00:00,126.7,126.83,126.69,126.78,23300.0,100.2768,100.3797,100.2689,100.3401,23300.0
2014-09-09 13:05:00,126.78,126.79,126.67,126.67,13600.0,100.3401,100.348,100.2531,100.2531,13600.0
2014-09-09 13:10:00,126.67,126.82,126.67,126.72,7300.0,100.2531,100.3718,100.2531,100.2926,7300.0
2014-09-09 13:15:00,126.72,126.77,126.7,126.75,4600.0,100.2926,100.3322,100.2768,100.3164,4600.0
2014-09-09 13:20:00,126.77,126.81,126.67,126.73,13900.0,100.3322,100.3639,100.2531,100.3005,13900.0
2014-09-09 13:25:00,126.75,126.82,126.74,126.74,5800.0,100.3164,100.3718,100.3085,100.3085,5800.0
2014-09-09 13:30:00,126.74,126.81,126.7,126.78,21300.0,100.3085,100.3639,100.2768,100.3401,21300.0
2014-09-09 13:35:00,126.8,126.84,126.78,126.81,4800.0,100.356,100.3876,100.3401,100.3639,4800.0
2014-09-09 13:40:00,126.84,126.85,126.79,126.82,5500.0,100.3876,100.3955,100.348,100.3718,5500.0
2014-09-09 13:45:00,126.81,126.99,126.81,126.97,12400.0,100.3639,100.5063,100.3639,100.4905,12400.0
2014-09-09 13:50:00,126.99,127.0,126.91,126.96,6900.0,100.5063,100.5142,100.443,100.4826,6900.0
2014-09-09 13:55:00,126.96,126.98,126.92,126.94,4500.0,100.4826,100.4984,100.4509,100.4668,4500.0
2014-09-09 14:00:00,126.92,126.99,126.91,126.94,20300.0,100.4509,100.5063,100.443,100.4668,20300.0
2014-09-09 14:05:00,126.95,126.99,126.87,126.97,22000.0,100.4747,100.5063,100.4114,100.4905,22000.0
2014-09-09 14:10:00,126.98,126.99,126.92,126.95,16400.0,100.4984,100.5063,100.4509,100.4747,16400.0
2014-09-09 14:15:00,126.94,126.98,126.9,126.96,18600.0,100.4668,100.4984,100.4351,100.4826,18600.0
2014-09-09 14:20:00,126.94,126.98,126.93,126.96,23200.0,100.4668,100.4984,100.4588,100.4826,23200.0
2014-09-09 14:25:00,126.95,127.02,126.82,126.83,49200.0,100.4747,100.5301,100.3718,100.3797,49200.0
2014-09-09 14:30:00,126.81,126.84,126.67,126.82,20600.0,100.3639,100.3876,100.2531,100.3718,20600.0
2014-09-09 14:35:00,126.84,126.92,126.83,126.92,7600.0,100.3876,100.4509,100.3797,100.4509,7600.0
2014-09-09 14:40:00,126.92,126.94,126.79,126.81,7100.0,100.4509,100.4668,100.348,100.3639,7100.0
2014-09-09 14:45:00,126.81,126.88,126.74,126.75,10000.0,100.3639,100.4193,100.3085,100.3164,10000.0
2014-09-09 14:50:00,126.71,126.89,126.71,126.86,8900.0,100.2847,100.4272,100.2847,100.4034,8900.0
2014-09-09 14:55:00,126.86,126.87,126.79,126.8,31100.0,100.4034,100.4114,100.348,100.356,31100.0
2014-09-09 15:00:00,126.8,126.85,126.77,126.78,14500.0,100.356,100.3955,100.3322,100.3401,14500.0
2014-09-09 15:05:00,126.73,126.74,126.56,126.57,18700.0,100.3005,100.3085,100.166,100.1739,18700.0
2014-09-09 15:10:00,126.56,126.64,126.56,126.59,18500.0,100.166,100.2293,100.166,100.1897,18500.0
2014-09-09 15:15:00,126.58,126.61,126.47,126.53,27600.0,100.1818,100.2056,100.0948,100.1423,27600.0
2014-09-09 15:20:00,126.54,126.54,126.33,126.4,21900.0,100.1502,100.1502,99.984,100.0394,21900.0
2014-09-09 15:25:00,126.39,126.46,126.35,126.43,22500.0,100.0315,100.0869,99.9998,100.0631,22500.0
2014-09-09 15:30:00,126.44,126.48,126.36,126.38,23200.0,100.071,100.1027,100.0077,100.0235,23200.0
2014-09-09 15:35:00,126.39,126.44,126.34,126.36,26400.0,100.0315,100.071,99.9919,100.0077,26400.0
2014-09-09 15:40:00,126.37,126.37,126.31,126.36,20900.0,100.0156,100.0156,99.9681,100.0077,20900.0
2014-09-09 15:45:00,126.36,126.39,126.33,126.35,40100.0,100.0077,100.0315,99.984,99.9998,40100.0
2014-09-09 15:50:00,126.33,126.36,126.29,126.3,24200.0,99.984,100.0077,99.9523,99.9602,24200.0
2014-09-09 15:55:00,126.28,126.31,126.22,126.25,57600.0,99.9444,99.9681,99.8969,99.9207,57600.0
2014-09-10 09:30:00,126.13,126.66,126.13,126.61,32800.0,99.8257,100.2451,99.8257,100.2056,32800.0
2014-09-10 09:35:00,126.6,126.67,126.26,126.26,15500.0,100.1977,100.2531,99.9286,99.9286,15500.0
2014-09-10 09:40:00,126.26,126.33,126.03,126.3,19100.0,99.9286,99.984,99.7465,99.9602,19100.0
2014-09-10 09:45:00,126.27,126.43,126.15,126.42,11400.0,99.9365,100.0631,99.8415,100.0552,11400.0
2014-09-10 09:50:00,126.44,126.44,126.23,126.31,8500.0,100.071,100.071,99.9048,99.9681,8500.0
2014-09-10 09:55:00,126.29,126.39,126.26,126.32,14300.0,99.9523,100.0315,99.9286,99.9761,14300.0
2014-09-10 10:00:00,126.32,126.44,126.29,126.35,9000.0,99.9761,100.071,99.9523,99.9998,9000.0
2014-09-10 10:05:00,126.36,126.66,126.31,126.63,10800.0,100.0077,100.2451,99.9681,100.2214,10800.0
2014-09-10 10:10:00,126.64,126.69,126.56,126.56,7200.0,100.2293,100.2689,100.166,100.166,7200.0
2014-09-10 10:15:00,126.53,126.64,126.5,126.54,7000.0,100.1423,100.2293,100.1185,100.1502,7000.0
2014-09-10 10:20:00,126.53,126.56,126.42,126.48,7900.0,100.1423,100.166,100.0552,100.1027,7900.0
2014-09-10 10:25:00,126.48,126.61,126.4,126.57,9800.0,100.1027,100.2056,100.0394,100.1739,9800.0
2014-09-10 10:30:00,126.6,126.68,126.58,126.63,8200.0,100.1977,100.261,100.1818,100.2214,8200.0
2014-09-10 10:35:00,126.62,126.62,126.36,126.39,32200.0,100.2135,100.2135,100.0077,100.0315,32200.0
2014-09-10 10:40:00,126.36,126.65,126.36,126.62,9500.0,100.0077,100.2372,100.0077,100.2135,9500.0
2014-09-10 10:45:00,126.62,126.68,126.55,126.6,10900.0,100.2135,100.261,100.1581,100.1977,10900.0
2014-09-10 10:50:00,126.6,126.65,126.54,126.65,7400.0,100.1977,100.2372,100.1502,100.2372,7400.0
2014-09-10 10:55:00,126.65,126.69,126.54,126.55,9000.0,100.2372,100.2689,100.1502,100.1581,9000.0
2014-09-10 11:00:00,126.53,126.62,126.52,126.55,15800.0,100.1423,100.2135,100.1343,100.1581,15800.0
2014-09-10 11:05:00,126.56,126.64,126.52,126.6,9200.0,100.166,100.2293,100.1343,100.1977,9200.0
2014-09-10 11:10:00,126.59,126.83,126.58,126.82,8800.0,100.1897,100.3797,100.1818,100.3718,8800.0
2014-09-10 11:15:00,126.81,126.81,126.63,126.63,10600.0,100.3639,100.3639,100.2214,100.2214,10600.0
2014-09-10 11:20:00,126.61,126.65,126.5,126.64,9500.0,100.2056,100.2372,100.1185,100.2293,9500.0
2014-09-10 11:25:00,126.6,126.63,126.55,126.63,6300.0,100.1977,100.2214,100.1581,100.2214,6300.0
2014-09-10 11:30:00,126.67,126.68,126.57,126.6,7900.0,100.2531,100.261,100.1739,100.1977,7900.0
2014-09-10 11:35:00,126.58,126.66,126.55,126.63,6100.0,100.1818,100.2451,100.1581,100.2214,6100.0
2014-09-10 11:40:00,126.62,126.64,126.53,126.58,11000.0,100.2135,100.2293,100.1423,100.1818,11000.0
2014-09-10 11:45:00,126.58,126.63,126.54,126.57,9100.0,100.1818,100.2214,100.1502,100.1739,9100.0
2014-09-10 11:50:00,126.57,126.63,126.57,126.61,16100.0,100.1739,100.2214,100.1739,100.2056,16100.0
2014-09-10 11:55:00,126.63,126.71,126.58,126.6,8700.0,100.2214,100.2847,100.1818,100.1977,8700.0
2014-09-10 12:00:00,126.59,126.62,126.53,126.62,9800.0,100.1897,100.2135,100.1423,100.2135,9800.0
2014-09-10 12:05:00,126.6,126.68,126.6,126.68,6000.0,100.1977,100.261,100.1977,100.261,6000.0
2014-09-10 12:10:00,126.69,126.73,126.65,126.71,7600.0,100.2689,100.3005,100.2372,100.2847,7600.0
2014-09-10 12:15:00,126.72,126.82,126.72,126.76,9000.0,100.2926,100.3718,100.2926,100.3243,9000.0
2014-09-10 12:20:00,126.76,126.91,126.73,126.91,7500.0,100.3243,100.443,100.3005,100.443,7500.0
2014-09-10 12:25:00,126.9,126.95,126.86,126.93,13300.0,100.4351,100.4747,100.4034,100.4588,13300.0
2014-09-10 12:30:00,126.93,126.95,126.86,126.87,5500.0,100.4588,100.4747,100.4034,100.4114,5500.0
2014-09-10 12:35:00,126.87,126.96,126.86,126.96,16400.0,100.4114,100.4826,100.4034,100.4826,16400.0
2014-09-10 12:40:00,126.97,127.06,126.93,127.03,17000.0,100.4905,100.5617,100.4588,100.538,17000.0
2014-09-10 12:45:00,127.01,127.06,126.94,126.98,8300.0,100.5222,100.5617,100.4668,100.4984,8300.0
2014-09-10 12:50:00,126.98,127.07,126.98,127.02,5000.0,100.4984,100.5696,100.4984,100.5301,5000.0
2014-09-10 12:55:00,127.03,127.03,126.9,126.97,7800.0,100.538,100.538,100.4351,100.4905,7800.0
2014-09-10 13:00:00,126.95,126.97,126.88,126.97,4200.0,100.4747,100.4905,100.4193,100.4905,4200.0
2014-09-10 13:05:00,126.97,127.13,126.92,127.12,10400.0,100.4905,100.6171,100.4509,100.6092,10400.0
2014-09-10 13:10:00,127.11,127.24,127.11,127.21,6600.0,100.6013,100.7042,100.6013,100.6804,6600.0
2014-09-10 13:15:00,127.22,127.24,127.16,127.2,3000.0,100.6884,100.7042,100.6409,100.6725,3000.0
2014-09-10 13:20:00,127.21,127.24,127.13,127.13,8000.0,100.6804,100.7042,100.6171,100.6171,8000.0
2014-09-10 13:25:00,127.16,127.27,127.16,127.22,9100.0,100.6409,100.7279,100.6409,100.6884,9100.0
2014-09-10 13:30:00,127.24,127.28,127.16,127.21,4400.0,100.7042,100.7358,100.6409,100.6804,4400.0
2014-09-10 13:35:00,127.2,127.25,127.19,127.19,4500.0,100.6725,100.7121,100.6646,100.6646,4500.0
2014-09-10 13:40:00,127.17,127.21,127.15,127.16,4300.0,100.6488,100.6804,100.633,100.6409,4300.0
2014-09-10 13:45:00,127.17,127.19,127.09,127.19,6900.0,100.6488,100.6646,100.5855,100.6646,6900.0
2014-09-10 13:50:00,127.2,127.24,127.14,127.21,5800.0,100.6725,100.7042,100.625,100.6804,5800.0
2014-09-10 13:55:00,127.21,127.26,127.16,127.18,5500.0,100.6804,100.72,100.6409,100.6567,5500.0
2014-09-10 14:00:00,127.2,127.3,127.2,127.29,6100.0,100.6725,100.7517,100.6725,100.7438,6100.0
2014-09-10 14:05:00,127.3,127.32,127.16,127.16,6600.0,100.7517,100.7675,100.6409,100.6409,6600.0
2014-09-10 14:10:00,127.16,127.23,127.14,127.22,6900.0,100.6409,100.6963,100.625,100.6884,6900.0
2014-09-10 14:15:00,127.23,127.23,127.17,127.22,4500.0,100.6963,100.6963,100.6488,100.6884,4500.0
2014-09-10 14:20:00,127.22,127.28,127.19,127.23,4500.0,100.6884,100.7358,100.6646,100.6963,4500.0
2014-09-10 14:25:00,127.22,127.34,127.19,127.34,8300.0,100.6884,100.7833,100.6646,100.7833,8300.0
2014-09-10 14:30:00,127.34,127.37,127.3,127.31,13400.0,100.7833,100.8071,100.7517,100.7596,13400.0
2014-09-10 14:35:00,127.29,127.32,127.23,127.25,6300.0,100.7438,100.7675,100.6963,100.7121,6300.0
2014-09-10 14:40:00,127.25,127.37,127.23,127.34,8600.0,100.7121,100.8071,100.6963,100.7833,8600.0
2014-09-10 14:45:00,127.35,127.4,127.35,127.39,9000.0,100.7912,100.8308,100.7912,100.8229,9000.0
2014-09-10 14:50:00,127.4,127.41,127.35,127.4,15100.0,100.8308,100.8387,100.7912,100.8308,15100.0
2014-09-10 14:55:00,127.4,127.42,127.29,127.36,11200.0,100.8308,100.8467,100.7438,100.7992,11200.0
2014-09-10 15:00:00,127.37,127.53,127.36,127.53,12900.0,100.8071,100.9337,100.7992,100.9337,12900.0
2014-09-10 15:05:00,127.53,127.58,127.43,127.57,23700.0,100.9337,100.9733,100.8546,100.9654,23700.0
2014-09-10 15:10:00,127.57,127.63,127.54,127.61,12800.0,100.9654,101.0129,100.9416,100.997,12800.0
2014-09-10 15:15:00,127.62,127.69,127.6,127.65,13600.0,101.0049,101.0603,100.9891,101.0287,13600.0
2014-09-10 15:20:00,127.67,127.68,127.59,127.63,11800.0,101.0445,101.0524,100.9812,101.0129,11800.0
2014-09-10 15:25:00,127.62,127.63,127.52,127.54,13900.0,101.0049,101.0129,100.9258,100.9416,13900.0
2014-09-10 15:30:00,127.53,127.53,127.44,127.48,13000.0,100.9337,100.9337,100.8625,100.8941,13000.0
2014-09-10 15:35:00,127.46,127.48,127.43,127.44,8500.0,100.8783,100.8941,100.8546,100.8625,8500.0
2014-09-10 15:40:00,127.44,127.51,127.44,127.48,21300.0,100.8625,100.9179,100.8625,100.8941,21300.0
2014-09-10 15:45:00,127.47,127.51,127.42,127.51,26800.0,100.8862,100.9179,100.8467,100.9179,26800.0
2014-09-10 15:50:00,127.51,127.54,127.47,127.49,26800.0,100.9179,100.9416,100.8862,100.9021,26800.0
2014-09-10 15:55:00,127.5,127.54,127.41,127.44,44400.0,100.91,100.9416,100.8387,100.8625,44400.0
2014-09-11 09:30:00,127.09,127.16,126.91,127.13,27700.0,100.5855,100.6409,100.443,100.6171,27700.0
2014-09-11 09:35:00,127.19,127.2,126.98,127.01,9600.0,100.6646,100.6725,100.4984,100.5222,9600.0
2014-09-11 09:40:00,127.0,127.02,126.72,126.86,10600.0,100.5142,100.5301,100.2926,100.4034,10600.0
2014-09-11 09:45:00,126.98,127.02,126.82,126.88,10300.0,100.4984,100.5301,100.3718,100.4193,10300.0
2014-09-11 09:50:00,126.88,127.03,126.74,127.03,4200.0,100.4193,100.538,100.3085,100.538,4200.0
2014-09-11 09:55:00,127.06,127.07,126.93,127.07,5600.0,100.5617,100.5696,100.4588,100.5696,5600.0
2014-09-11 10:00:00,127.06,127.06,126.86,126.86,6300.0,100.5617,100.5617,100.4034,100.4034,6300.0
2014-09-11 10:05:00,126.85,126.94,126.81,126.83,5600.0,100.3955,100.4668,100.3639,100.3797,5600.0
2014-09-11 10:10:00,126.86,126.89,126.72,126.72,5800.0,100.4034,100.4272,100.2926,100.2926,5800.0
2014-09-11 10:15:00,126.72,126.87,126.62,126.85,9500.0,100.2926,100.4114,100.2135,100.3955,9500.0
2014-09-11 10:20:00,126.83,126.83,126.73,126.73,3700.0,100.3797,100.3797,100.3005,100.3005,3700.0
2014-09-11 10:25:00,126.76,126.8,126.64,126.65,7400.0,100.3243,100.356,100.2293,100.2372,7400.0
2014-09-11 10:30:00,126.64,126.65,126.6,126.61,5300.0,100.2293,100.2372,100.1977,100.2056,5300.0
2014-09-11 10:35:00,126.56,126.56,126.38,126.49,9800.0,100.166,100.166,100.0235,100.1106,9800.0
2014-09-11 10:40:00,126.48,126.51,126.43,126.47,5500.0,100.1027,100.1264,100.0631,100.0948,5500.0
2014-09-11 10:45:00,126.46,126.58,126.4,126.55,6900.0,100.0869,100.1818,100.0394,100.1581,6900.0
2014-09-11 10:50:00,126.54,126.55,126.45,126.5,17600.0,100.1502,100.1581,100.0789,100.1185,17600.0
2014-09-11 10:55:00,126.5,126.54,126.46,126.54,19700.0,100.1185,100.1502,100.0869,100.1502,19700.0
2014-09-11 11:00:00,126.56,126.64,126.53,126.64,13300.0,100.166,100.2293,100.1423,100.2293,13300.0
2014-09-11 11:05:00,126.65,126.69,126.61,126.65,7300.0,100.2372,100.2689,100.2056,100.2372,7300.0
2014-09-11 11:10:00,126.65,126.79,126.65,126.74,5100.0,100.2372,100.348,100.2372,100.3085,5100.0
2014-09-11 11:15:00,126.78,126.85,126.75,126.79,14400.0,100.3401,100.3955,100.3164,100.348,14400.0
2014-09-11 11:20:00,126.82,126.82,126.73,126.73,9100.0,100.3718,100.3718,100.3005,100.3005,9100.0
2014-09-11 11:25:00,126.74,126.82,126.73,126.76,15300.0,100.3085,100.3718,100.3005,100.3243,15300.0
2014-09-11 11:30:00,126.77,126.83,126.74,126.81,38800.0,100.3322,100.3797,100.3085,100.3639,38800.0
2014-09-11 11:35:00,126.79,126.82,126.74,126.74,6700.0,100.348,100.3718,100.3085,100.3085,6700.0
2014-09-11 11:40:00,126.77,126.8,126.64,126.65,16600.0,100.3322,100.356,100.2293,100.2372,16600.0
2014-09-11 11:45:00,126.67,126.8,126.67,126.77,3900.0,100.2531,100.356,100.2531,100.3322,3900.0
2014-09-11 11:50:00,126.78,126.81,126.75,126.79,6500.0,100.3401,100.3639,100.3164,100.348,6500.0
2014-09-11 11:55:00,126.79,126.81,126.75,126.78,21300.0,100.348,100.3639,100.3164,100.3401,21300.0
2014-09-11 12:00:00,126.78,126.9,126.77,126.9,3300.0,100.3401,100.4351,100.3322,100.4351,3300.0
2014-09-11 12:05:00,126.9,126.91,126.75,126.78,6700.0,100.4351,100.443,100.3164,100.3401,6700.0
2014-09-11 12:10:00,126.73,126.75,126.68,126.72,4600.0,100.3005,100.3164,100.261,100.2926,4600.0
2014-09-11 12:15:00,126.72,126.8,126.68,126.78,7400.0,100.2926,100.356,100.261,100.3401,7400.0
2014-09-11 12:20:00,126.77,126.86,126.77,126.79,8500.0,100.3322,100.4034,100.3322,100.348,8500.0
2014-09-11 12:25:00,126.79,126.84,126.77,126.82,14600.0,100.348,100.3876,100.3322,100.3718,14600.0
2014-09-11 12:30:00,126.84,126.85,126.81,126.85,5500.0,100.3876,100.3955,100.3639,100.3955,5500.0
2014-09-11 12:35:00,126.86,126.89,126.76,126.78,9200.0,100.4034,100.4272,100.3243,100.3401,9200.0
2014-09-11 12:40:00,126.75,126.75,126.69,126.73,5000.0,100.3164,100.3164,100.2689,100.3005,5000.0
2014-09-11 12:45:00,126.74,126.78,126.68,126.69,7600.0,100.3085,100.3401,100.261,100.2689,7600.0
2014-09-11 12:50:00,126.69,126.81,126.69,126.76,6100.0,100.2689,100.3639,100.2689,100.3243,6100.0
2014-09-11 12:55:00,126.76,126.76,126.65,126.68,4600.0,100.3243,100.3243,100.2372,100.261,4600.0
2014-09-11 13:00:00,126.68,126.69,126.63,126.68,10800.0,100.261,100.2689,100.2214,100.261,10800.0
2014-09-11 13:05:00,126.7,126.7,126.6,126.66,8900.0,100.2768,100.2768,100.1977,100.2451,8900.0
2014-09-11 13:10:00,126.64,126.73,126.61,126.61,8300.0,100.2293,100.3005,100.2056,100.2056,8300.0
2014-09-11 13:15:00,126.61,126.66,126.58,126.59,5000.0,100.2056,100.2451,100.1818,100.1897,5000.0
2014-09-11 13:20:00,126.57,126.59,126.44,126.44,8500.0,100.1739,100.1897,100.071,100.071,8500.0
2014-09-11 13:25:00,126.46,126.47,126.34,126.41,7100.0,100.0869,100.0948,99.9919,100.0473,7100.0
2014-09-11 13:30:00,126.42,126.5,126.39,126.49,4800.0,100.0552,100.1185,100.0315,100.1106,4800.0
2014-09-11 13:35:00,126.48,126.49,126.41,126.47,3700.0,100.1027,100.1106,100.0473,100.0948,3700.0
2014-09-11 13:40:00,126.49,126.58,126.43,126.54,5000.0,100.1106,100.1818,100.0631,100.1502,5000.0
2014-09-11 13:45:00,126.56,126.56,126.51,126.51,3000.0,100.166,100.166,100.1264,100.1264,3000.0
2014-09-11 13:50:00,126.5,126.53,126.43,126.43,3800.0,100.1185,100.1423,100.0631,100.0631,3800.0
2014-09-11 13:55:00,126.44,126.47,126.41,126.47,5200.0,100.071,100.0948,100.0473,100.0948,5200.0
2014-09-11 14:00:00,126.45,126.6,126.44,126.54,12900.0,100.0789,100.1977,100.071,100.1502,12900.0
2014-09-11 14:05:00,126.55,126.62,126.53,126.6,6400.0,100.1581,100.2135,100.1423,100.1977,6400.0
2014-09-11 14:10:00,126.61,126.64,126.56,126.56,5500.0,100.2056,100.2293,100.166,100.166,5500.0
2014-09-11 14:15:00,126.57,126.61,126.56,126.57,9100.0,100.1739,100.2056,100.166,100.1739,9100.0
2014-09-11 14:20:00,126.57,126.63,126.57,126.63,5700.0,100.1739,100.2214,100.1739,100.2214,5700.0
2014-09-11 14:25:00,126.64,126.75,126.64,126.72,7300.0,100.2293,100.3164,100.2293,100.2926,7300.0
2014-09-11 14:30:00,126.74,126.86,126.74,126.74,10100.0,100.3085,100.4034,100.3085,100.3085,10100.0
2014-09-11 14:35:00,126.74,126.74,126.67,126.68,5700.0,100.3085,100.3085,100.2531,100.261,5700.0
2014-09-11 14:40:00,126.69,126.78,126.68,126.74,7500.0,100.2689,100.3401,100.261,100.3085,7500.0
2014-09-11 14:45:00,126.75,126.76,126.68,126.69,15000.0,100.3164,100.3243,100.261,100.2689,15000.0
2014-09-11 14:50:00,126.68,126.69,126.64,126.66,7700.0,100.261,100.2689,100.2293,100.2451,7700.0
2014-09-11 14:55:00,126.66,126.75,126.64,126.75,5300.0,100.2451,100.3164,100.2293,100.3164,5300.0
2014-09-11 15:00:00,126.75,126.82,126.75,126.79,8700.0,100.3164,100.3718,100.3164,100.348,8700.0
2014-09-11 15:05:00,126.78,126.81,126.67,126.67,10300.0,100.3401,100.3639,100.2531,100.2531,10300.0
2014-09-11 15:10:00,126.68,126.71,126.66,126.69,8800.0,100.261,100.2847,100.2451,100.2689,8800.0
2014-09-11 15:15:00,126.7,126.71,126.65,126.7,11800.0,100.2768,100.2847,100.2372,100.2768,11800.0
2014-09-11 15:20:00,126.69,126.71,126.62,126.64,51400.0,100.2689,100.2847,100.2135,100.2293,51400.0
2014-09-11 15:25:00,126.64,126.68,126.58,126.59,14800.0,100.2293,100.261,100.1818,100.1897,14800.0
2014-09-11 15:30:00,126.6,126.68,126.58,126.68,28700.0,100.1977,100.261,100.1818,100.261,28700.0
2014-09-11 15:35:00,126.69,126.69,126.63,126.64,13500.0,100.2689,100.2689,100.2214,100.2293,13500.0
2014-09-11 15:40:00,126.63,126.64,126.58,126.61,17800.0,100.2214,100.2293,100.1818,100.2056,17800.0
2014-09-11 15:45:00,126.62,126.75,126.62,126.7,33900.0,100.2135,100.3164,100.2135,100.2768,33900.0
2014-09-11 15:50:00,126.71,126.74,126.58,126.61,32600.0,100.2847,100.3085,100.1818,100.2056,32600.0
2014-09-11 15:55:00,126.61,126.67,126.56,126.6,82300.0,100.2056,100.2531,100.166,100.1977,82300.0
2014-09-12 09:30:00,126.61,126.62,126.38,126.46,21400.0,100.2056,100.2135,100.0235,100.0869,21400.0
2014-09-12 09:35:00,126.58,126.69,126.4,126.41,11200.0,100.1818,100.2689,100.0394,100.0473,11200.0
2014-09-12 09:40:00,126.39,126.44,126.2,126.4,15400.0,100.0315,100.071,99.8811,100.0394,15400.0
2014-09-12 09:45:00,126.34,126.51,126.33,126.51,8000.0,99.9919,100.1264,99.984,100.1264,8000.0
2014-09-12 09:50:00,126.51,126.52,126.38,126.41,6200.0,100.1264,100.1343,100.0235,100.0473,6200.0
2014-09-12 09:55:00,126.43,126.43,126.29,126.33,6600.0,100.0631,100.0631,99.9523,99.984,6600.0
2014-09-12 10:00:00,126.34,126.47,126.07,126.08,19500.0,99.9919,100.0948,99.7782,99.7861,19500.0
2014-09-12 10:05:00,126.07,126.1,125.96,126.03,27600.0,99.7782,99.8019,99.6911,99.7465,27600.0
2014-09-12 10:10:00,126.04,126.12,126.0,126.05,24500.0,99.7544,99.8178,99.7228,99.7624,24500.0
2014-09-12 10:15:00,126.05,126.28,126.05,126.25,14100.0,99.7624,99.9444,99.7624,99.9207,14100.0
2014-09-12 10:20:00,126.3,126.34,126.14,126.14,7300.0,99.9602,99.9919,99.8336,99.8336,7300.0
2014-09-12 10:25:00,126.16,126.28,126.09,126.24,5600.0,99.8494,99.9444,99.794,99.9127,5600.0
2014-09-12 10:30:00,126.24,126.4,126.14,126.26,4200.0,99.9127,100.0394,99.8336,99.9286,4200.0
2014-09-12 10:35:00,126.32,126.39,126.29,126.32,7000.0,99.9761,100.0315,99.9523,99.9761,7000.0
2014-09-12 10:40:00,126.35,126.39,126.27,126.3,5300.0,99.9998,100.0315,99.9365,99.9602,5300.0
2014-09-12 10:45:00,126.3,126.41,126.25,126.35,4900.0,99.9602,100.0473,99.9207,99.9998,4900.0
2014-09-12 10:50:00,126.33,126.55,126.33,126.55,5600.0,99.984,100.1581,99.984,100.1581,5600.0
2014-09-12 10:55:00,126.55,126.58,126.5,126.5,10500.0,100.1581,100.1818,100.1185,100.1185,10500.0
2014-09-12 11:00:00,126.48,126.53,126.45,126.47,6200.0,100.1027,100.1423,100.0789,100.0948,6200.0
2014-09-12 11:05:00,126.48,126.54,126.43,126.47,11900.0,100.1027,100.1502,100.0631,100.0948,11900.0
2014-09-12 11:10:00,126.49,126.5,126.32,126.33,13700.0,100.1106,100.1185,99.9761,99.984,13700.0
2014-09-12 11:15:00,126.33,126.45,126.3,126.41,6400.0,99.984,100.0789,99.9602,100.0473,6400.0
2014-09-12 11:20:00,126.39,126.44,126.37,126.44,7100.0,100.0315,100.071,100.0156,100.071,7100.0
2014-09-12 11:25:00,126.44,126.44,126.36,126.41,9800.0,100.071,100.071,100.0077,100.0473,9800.0
2014-09-12 11:30:00,126.41,126.41,126.29,126.39,11900.0,100.0473,100.0473,99.9523,100.0315,11900.0
2014-09-12 11:35:00,126.39,126.41,126.31,126.35,10500.0,100.0315,100.0473,99.9681,99.9998,10500.0
2014-09-12 11:40:00,126.34,126.4,126.32,126.36,4800.0,99.9919,100.0394,99.9761,100.0077,4800.0
2014-09-12 11:45:00,126.35,126.39,126.22,126.22,8000.0,99.9998,100.0315,99.8969,99.8969,8000.0
2014-09-12 11:50:00,126.19,126.28,126.14,126.28,4100.0,99.8732,99.9444,99.8336,99.9444,4100.0
2014-09-12 11:55:00,126.3,126.33,126.24,126.28,6100.0,99.9602,99.984,99.9127,99.9444,6100.0
2014-09-12 12:00:00,126.23,126.27,126.19,126.19,3900.0,99.9048,99.9365,99.8732,99.8732,3900.0
2014-09-12 12:05:00,126.17,126.26,126.16,126.24,2500.0,99.8573,99.9286,99.8494,99.9127,2500.0
2014-09-12 12:10:00,126.26,126.29,126.17,126.28,3100.0,99.9286,99.9523,99.8573,99.9444,3100.0
2014-09-12 12:15:00,126.29,126.29,126.25,126.27,3600.0,99.9523,99.9523,99.9207,99.9365,3600.0
2014-09-12 12:20:00,126.29,126.31,126.11,126.17,9400.0,99.9523,99.9681,99.8098,99.8573,9400.0
2014-09-12 12:25:00,126.13,126.18,126.13,126.16,3700.0,99.8257,99.8653,99.8257,99.8494,3700.0
2014-09-12 12:30:00,126.18,126.18,125.94,125.98,15600.0,99.8653,99.8653,99.6753,99.707,15600.0
2014-09-12 12:35:00,125.94,126.01,125.86,125.89,11000.0,99.6753,99.7307,99.612,99.6357,11000.0
2014-09-12 12:40:00,125.92,126.1,125.92,126.1,5300.0,99.6595,99.8019,99.6595,99.8019,5300.0
2014-09-12 12:45:00,126.06,126.21,126.03,126.16,10700.0,99.7703,99.889,99.7465,99.8494,10700.0
2014-09-12 12:50:00,126.17,126.17,126.04,126.04,6600.0,99.8573,99.8573,99.7544,99.7544,6600.0
2014-09-12 12:55:00,126.05,126.18,126.05,126.16,3700.0,99.7624,99.8653,99.7624,99.8494,3700.0
2014-09-12 13:00:00,126.14,126.14,126.04,126.09,4600.0,99.8336,99.8336,99.7544,99.794,4600.0
2014-09-12 13:05:00,126.08,126.12,126.02,126.06,13800.0,99.7861,99.8178,99.7386,99.7703,13800.0
2014-09-12 13:10:00,126.06,126.14,126.05,126.09,7100.0,99.7703,99.8336,99.7624,99.794,7100.0
2014-09-12 13:15:00,126.09,126.12,125.96,125.97,5400.0,99.794,99.8178,99.6911,99.699,5400.0
2014-09-12 13:20:00,125.93,125.96,125.8,125.84,8100.0,99.6674,99.6911,99.5645,99.5962,8100.0
2014-09-12 13:25:00,125.86,126.01,125.82,125.98,8800.0,99.612,99.7307,99.5803,99.707,8800.0
2014-09-12 13:30:00,125.99,126.0,125.9,125.92,5300.0,99.7149,99.7228,99.6436,99.6595,5300.0
2014-09-12 13:35:00,125.91,126.01,125.89,125.95,3000.0,99.6516,99.7307,99.6357,99.6832,3000.0
2014-09-12 13:40:00,125.94,126.09,125.91,126.09,5500.0,99.6753,99.794,99.6516,99.794,5500.0
2014-09-12 13:45:00,126.05,126.06,125.92,125.97,11000.0,99.7624,99.7703,99.6595,99.699,11000.0
2014-09-12 13:50:00,125.98,125.98,125.92,125.97,7100.0,99.707,99.707,99.6595,99.699,7100.0
2014-09-12 13:55:00,125.97,125.98,125.87,125.91,8300.0,99.699,99.707,99.6199,99.6516,8300.0
2014-09-12 14:00:00,125.91,125.93,125.88,125.93,5700.0,99.6516,99.6674,99.6278,99.6674,5700.0
2014-09-12 14:05:00,125.93,126.07,125.93,126.04,3700.0,99.6674,99.7782,99.6674,99.7544,3700.0
2014-09-12 14:10:00,126.07,126.2,126.07,126.19,4500.0,99.7782,99.8811,99.7782,99.8732,4500.0
2014-09-12 14:15:00,126.18,126.23,126.07,126.07,8000.0,99.8653,99.9048,99.7782,99.7782,8000.0
2014-09-12 14:20:00,126.11,126.14,126.07,126.12,2700.0,99.8098,99.8336,99.7782,99.8178,2700.0
2014-09-12 14:25:00,126.12,126.12,126.03,126.05,5600.0,99.8178,99.8178,99.7465,99.7624,5600.0
2014-09-12 14:30:00,126.05,126.12,126.05,126.1,4200.0,99.7624,99.8178,99.7624,99.8019,4200.0
2014-09-12 14:35:00,126.08,126.11,126.03,126.04,6000.0,99.7861,99.8098,99.7465,99.7544,6000.0
2014-09-12 14:40:00,126.03,126.06,125.94,126.06,5700.0,99.7465,99.7703,99.6753,99.7703,5700.0
2014-09-12 14:45:00,126.04,126.12,126.01,126.11,5700.0,99.7544,99.8178,99.7307,99.8098,5700.0
2014-09-12 14:50:00,126.1,126.1,126.04,126.04,5200.0,99.8019,99.8019,99.7544,99.7544,5200.0
2014-09-12 14:55:00,126.04,126.1,126.04,126.05,6400.0,99.7544,99.8019,99.7544,99.7624,6400.0
2014-09-12 15:00:00,126.05,126.1,125.99,126.04,9300.0,99.7624,99.8019,99.7149,99.7544,9300.0
2014-09-12 15:05:00,126.08,126.27,126.08,126.22,7500.0,99.7861,99.9365,99.7861,99.8969,7500.0
2014-09-12 15:10:00,126.22,126.36,126.19,126.31,9800.0,99.8969,100.0077,99.8732,99.9681,9800.0
2014-09-12 15:15:00,126.32,126.39,126.32,126.38,8500.0,99.9761,100.0315,99.9761,100.0235,8500.0
2014-09-12 15:20:00,126.4,126.46,126.38,126.44,7600.0,100.0394,100.0869,100.0235,100.071,7600.0
2014-09-12 15:25:00,126.44,126.46,126.35,126.37,11300.0,100.071,100.0869,99.9998,100.0156,11300.0
2014-09-12 15:30:00,126.4,126.49,126.39,126.46,9800.0,100.0394,100.1106,100.0315,100.0869,9800.0
2014-09-12 15:35:00,126.47,126.48,126.37,126.42,9000.0,100.0948,100.1027,100.0156,100.0552,9000.0
2014-09-12 15:40:00,126.41,126.47,126.31,126.33,10800.0,100.0473,100.0948,99.9681,99.984,10800.0
2014-09-12 15:45:00,126.31,126.38,126.29,126.36,18700.0,99.9681,100.0235,99.9523,100.0077,18700.0
2014-09-12 15:50:00,126.35,126.42,126.34,126.37,13500.0,99.9998,100.0552,99.9919,100.0156,13500.0
2014-09-12 15:55:00,126.38,126.45,126.35,126.39,20100.0,100.0235,100.0789,99.9998,100.0315,20100.0
2014-09-15 09:30:00,126.34,126.48,126.09,126.13,18600.0,99.9919,100.1027,99.794,99.8257,18600.0
2014-09-15 09:35:00,126.18,126.29,125.9,125.9,5200.0,99.8653,99.9523,99.6436,99.6436,5200.0
2014-09-15 09:40:00,125.9,126.2,125.81,126.18,10900.0,99.6436,99.8811,99.5724,99.8653,10900.0
2014-09-15 09:45:00,126.17,126.17,125.78,125.97,7800.0,99.8573,99.8573,99.5487,99.699,7800.0
2014-09-15 09:50:00,126.01,126.25,126.01,126.16,7300.0,99.7307,99.9207,99.7307,99.8494,7300.0
2014-09-15 09:55:00,126.13,126.13,125.89,125.95,5400.0,99.8257,99.8257,99.6357,99.6832,5400.0
2014-09-15 10:00:00,125.95,126.02,125.84,126.0,4900.0,99.6832,99.7386,99.5962,99.7228,4900.0
2014-09-15 10:05:00,126.06,126.18,126.0,126.07,4300.0,99.7703,99.8653,99.7228,99.7782,4300.0
2014-09-15 10:10:00,126.07,126.28,126.07,126.25,4900.0,99.7782,99.9444,99.7782,99.9207,4900.0
2014-09-15 10:15:00,126.25,126.33,126.2,126.33,4300.0,99.9207,99.984,99.8811,99.984,4300.0
2014-09-15 10:20:00,126.28,126.31,126.18,126.24,45300.0,99.9444,99.9681,99.8653,99.9127,45300.0
2014-09-15 10:25:00,126.25,126.49,126.25,126.47,7400.0,99.9207,100.1106,99.9207,100.0948,7400.0
2014-09-15 10:30:00,126.47,126.52,126.4,126.49,8400.0,100.0948,100.1343,100.0394,100.1106,8400.0
2014-09-15 10:35:00,126.45,126.55,126.42,126.54,5800.0,100.0789,100.1581,100.0552,100.1502,5800.0
2014-09-15 10:40:00,126.56,126.6,126.41,126.45,5100.0,100.166,100.1977,100.0473,100.0789,5100.0
2014-09-15 10:45:00,126.38,126.4,126.26,126.4,6500.0,100.0235,100.0394,99.9286,100.0394,6500.0
2014-09-15 10:50:00,126.38,126.48,126.36,126.4,2600.0,100.0235,100.1027,100.0077,100.0394,2600.0
2014-09-15 10:55:00,126.48,126.65,126.44,126.65,6200.0,100.1027,100.2372,100.071,100.2372,6200.0
2014-09-15 11:00:00,126.61,126.62,126.55,126.57,5900.0,100.2056,100.2135,100.1581,100.1739,5900.0
2014-09-15 11:05:00,126.58,126.63,126.55,126.58,4900.0,100.1818,100.2214,100.1581,100.1818,4900.0
2014-09-15 11:10:00,126.59,126.75,126.59,126.69,10000.0,100.1897,100.3164,100.1897,100.2689,10000.0
2014-09-15 11:15:00,126.7,126.72,126.5,126.5,88700.0,100.2768,100.2926,100.1185,100.1185,88700.0
2014-09-15 11:20:00,126.48,126.53,126.38,126.38,8200.0,100.1027,100.1423,100.0235,100.0235,8200.0
2014-09-15 11:25:00,126.39,126.52,126.37,126.52,15500.0,100.0315,100.1343,100.0156,100.1343,15500.0
2014-09-15 11:30:00,126.54,126.7,126.53,126.66,13100.0,100.1502,100.2768,100.1423,100.2451,13100.0
2014-09-15 11:35:00,126.64,126.68,126.52,126.58,12600.0,100.2293,100.261,100.1343,100.1818,12600.0
2014-09-15 11:40:00,126.61,126.67,126.55,126.57,9500.0,100.2056,100.2531,100.1581,100.1739,9500.0
2014-09-15 11:45:00,126.58,126.61,126.48,126.5,8500.0,100.1818,100.2056,100.1027,100.1185,8500.0
2014-09-15 11:50:00,126.49,126.52,126.37,126.41,9000.0,100.1106,100.1343,100.0156,100.0473,9000.0
2014-09-15 11:55:00,126.41,126.46,126.38,126.41,7000.0,100.0473,100.0869,100.0235,100.0473,7000.0
2014-09-15 12:00:00,126.42,126.42,126.26,126.3,8000.0,100.0552,100.0552,99.9286,99.9602,8000.0
2014-09-15 12:05:00,126.3,126.36,126.27,126.29,10000.0,99.9602,100.0077,99.9365,99.9523,10000.0
2014-09-15 12:10:00,126.3,126.36,126.28,126.34,6200.0,99.9602,100.0077,99.9444,99.9919,6200.0
2014-09-15 12:15:00,126.34,126.34,126.25,126.27,9000.0,99.9919,99.9919,99.9207,99.9365,9000.0
2014-09-15 12:20:00,126.27,126.27,126.18,126.27,7800.0,99.9365,99.9365,99.8653,99.9365,7800.0
2014-09-15 12:25:00,126.24,126.4,126.24,126.3,10300.0,99.9127,100.0394,99.9127,99.9602,10300.0
2014-09-15 12:30:00,126.29,126.35,126.24,126.29,7000.0,99.9523,99.9998,99.9127,99.9523,7000.0
2014-09-15 12:35:00,126.29,126.37,126.27,126.31,5800.0,99.9523,100.0156,99.9365,99.9681,5800.0
2014-09-15 12:40:00,126.35,126.42,126.33,126.41,4900.0,99.9998,100.0552,99.984,100.0473,4900.0
2014-09-15 12:45:00,126.41,126.56,126.38,126.56,5200.0,100.0473,100.166,100.0235,100.166,5200.0
2014-09-15 12:50:00,126.57,126.62,126.57,126.62,5600.0,100.1739,100.2135,100.1739,100.2135,5600.0
2014-09-15 12:55:00,126.64,126.66,126.6,126.66,6000.0,100.2293,100.2451,100.1977,100.2451,6000.0
2014-09-15 13:00:00,126.66,126.7,126.63,126.69,3800.0,100.2451,100.2768,100.2214,100.2689,3800.0
2014-09-15 13:05:00,126.69,126.85,126.69,126.82,13400.0,100.2689,100.3955,100.2689,100.3718,13400.0
2014-09-15 13:10:00,126.83,126.83,126.73,126.74,5100.0,100.3797,100.3797,100.3005,100.3085,5100.0
2014-09-15 13:15:00,126.78,126.82,126.76,126.77,4100.0,100.3401,100.3718,100.3243,100.3322,4100.0
2014-09-15 13:20:00,126.77,126.78,126.68,126.73,5200.0,100.3322,100.3401,100.261,100.3005,5200.0
2014-09-15 13:25:00,126.75,126.84,126.72,126.72,4200.0,100.3164,100.3876,100.2926,100.2926,4200.0
2014-09-15 13:30:00,126.72,126.81,126.72,126.78,3000.0,100.2926,100.3639,100.2926,100.3401,3000.0
2014-09-15 13:35:00,126.76,126.78,126.71,126.77,4600.0,100.3243,100.3401,100.2847,100.3322,4600.0
2014-09-15 13:40:00,126.76,126.78,126.7,126.73,6800.0,100.3243,100.3401,100.2768,100.3005,6800.0
2014-09-15 13:45:00,126.74,126.78,126.7,126.72,3100.0,100.3085,100.3401,100.2768,100.2926,3100.0
2014-09-15 13:50:00,126.72,126.72,126.58,126.61,3500.0,100.2926,100.2926,100.1818,100.2056,3500.0
2014-09-15 13:55:00,126.61,126.62,126.48,126.48,5300.0,100.2056,100.2135,100.1027,100.1027,5300.0
2014-09-15 14:00:00,126.45,126.51,126.42,126.46,7100.0,100.0789,100.1264,100.0552,100.0869,7100.0
2014-09-15 14:05:00,126.46,126.56,126.45,126.54,3100.0,100.0869,100.166,100.0789,100.1502,3100.0
2014-09-15 14:10:00,126.53,126.64,126.47,126.64,3200.0,100.1423,100.2293,100.0948,100.2293,3200.0
2014-09-15 14:15:00,126.64,126.7,126.62,126.7,5600.0,100.2293,100.2768,100.2135,100.2768,5600.0
2014-09-15 14:20:00,126.7,126.73,126.69,126.72,3800.0,100.2768,100.3005,100.2689,100.2926,3800.0
2014-09-15 14:25:00,126.73,126.96,126.73,126.96,6100.0,100.3005,100.4826,100.3005,100.4826,6100.0
2014-09-15 14:30:00,126.98,127.06,126.97,127.05,7400.0,100.4984,100.5617,100.4905,100.5538,7400.0
2014-09-15 14:35:00,127.03,127.13,127.01,127.11,4800.0,100.538,100.6171,100.5222,100.6013,4800.0
2014-09-15 14:40:00,127.1,127.1,126.99,127.06,3100.0,100.5934,100.5934,100.5063,100.5617,3100.0
2014-09-15 14:45:00,127.04,127.09,126.99,126.99,4400.0,100.5459,100.5855,100.5063,100.5063,4400.0
2014-09-15 14:50:00,126.98,127.02,126.96,126.99,4900.0,100.4984,100.5301,100.4826,100.5063,4900.0
2014-09-15 14:55:00,126.95,126.99,126.93,126.94,3700.0,100.4747,100.5063,100.4588,100.4668,3700.0
2014-09-15 15:00:00,126.97,127.06,126.94,127.03,5500.0,100.4905,100.5617,100.4668,100.538,5500.0
2014-09-15 15:05:00,127.03,127.03,126.97,127.0,8500.0,100.538,100.538,100.4905,100.5142,8500.0
2014-09-15 15:10:00,126.98,127.0,126.9,126.93,6100.0,100.4984,100.5142,100.4351,100.4588,6100.0
2014-09-15 15:15:00,126.92,126.99,126.9,126.91,9000.0,100.4509,100.5063,100.4351,100.443,9000.0
2014-09-15 15:20:00,126.95,127.0,126.95,126.99,6600.0,100.4747,100.5142,100.4747,100.5063,6600.0
2014-09-15 15:25:00,126.99,127.01,126.98,126.98,7100.0,100.5063,100.5222,100.4984,100.4984,7100.0
2014-09-15 15:30:00,126.99,127.05,126.96,127.05,8900.0,100.5063,100.5538,100.4826,100.5538,8900.0
2014-09-15 15:35:00,127.06,127.08,126.99,126.99,7500.0,100.5617,100.5776,100.5063,100.5063,7500.0
2014-09-15 15:40:00,127.0,127.0,126.93,126.95,10900.0,100.5142,100.5142,100.4588,100.4747,10900.0
2014-09-15 15:45:00,126.95,126.96,126.93,126.95,12500.0,100.4747,100.4826,100.4588,100.4747,12500.0
2014-09-15 15:50:00,126.95,126.95,126.85,126.87,12800.0,100.4747,100.4747,100.3955,100.4114,12800.0
2014-09-15 15:55:00,126.87,126.88,126.79,126.84,37100.0,100.4114,100.4193,100.348,100.3876,37100.0
2014-09-16 09:30:00,126.6,126.78,126.18,126.49,29700.0,100.1977,100.3401,99.8653,100.1106,29700.0
2014-09-16 09:35:00,126.59,126.92,126.54,126.81,23600.0,100.1897,100.4509,100.1502,100.3639,23600.0
2014-09-16 09:40:00,126.8,126.93,126.66,126.93,10500.0,100.356,100.4588,100.2451,100.4588,10500.0
2014-09-16 09:45:00,126.88,127.07,126.78,127.02,8400.0,100.4193,100.5696,100.3401,100.5301,8400.0
2014-09-16 09:50:00,127.05,127.23,127.05,127.11,3200.0,100.5538,100.6963,100.5538,100.6013,3200.0
2014-09-16 09:55:00,127.11,127.22,127.03,127.1,7100.0,100.6013,100.6884,100.538,100.5934,7100.0
2014-09-16 10:00:00,127.07,127.27,127.07,127.14,7200.0,100.5696,100.7279,100.5696,100.625,7200.0
2014-09-16 10:05:00,127.09,127.16,127.01,127.02,9400.0,100.5855,100.6409,100.5222,100.5301,9400.0
2014-09-16 10:10:00,127.1,127.22,127.1,127.22,5100.0,100.5934,100.6884,100.5934,100.6884,5100.0
2014-09-16 10:15:00,127.25,127.25,127.05,127.05,6500.0,100.7121,100.7121,100.5538,100.5538,6500.0
2014-09-16 10:20:00,127.02,127.09,126.98,126.98,9400.0,100.5301,100.5855,100.4984,100.4984,9400.0
2014-09-16 10:25:00,127.03,127.06,126.93,127.03,14300.0,100.538,100.5617,100.4588,100.538,14300.0
2014-09-16 10:30:00,127.02,127.18,126.96,126.96,11200.0,100.5301,100.6567,100.4826,100.4826,11200.0
2014-09-16 10:35:00,126.96,127.14,126.9,126.98,19600.0,100.4826,100.625,100.4351,100.4984,19600.0
2014-09-16 10:40:00,126.94,127.01,126.89,126.96,23100.0,100.4668,100.5222,100.4272,100.4826,23100.0
2014-09-16 10:45:00,126.96,127.06,126.9,127.05,10500.0,100.4826,100.5617,100.4351,100.5538,10500.0
2014-09-16 10:50:00,127.04,127.07,126.98,127.01,10300.0,100.5459,100.5696,100.4984,100.5222,10300.0
2014-09-16 10:55:00,127.01,127.01,126.85,126.89,12400.0,100.5222,100.5222,100.3955,100.4272,12400.0
2014-09-16 11:00:00,126.89,126.9,126.82,126.89,7900.0,100.4272,100.4351,100.3718,100.4272,7900.0
2014-09-16 11:05:00,126.89,127.0,126.77,126.89,72000.0,100.4272,100.5142,100.3322,100.4272,72000.0
2014-09-16 11:10:00,126.89,126.99,126.84,126.88,6000.0,100.4272,100.5063,100.3876,100.4193,6000.0
2014-09-16 11:15:00,126.91,126.94,126.77,126.78,7800.0,100.443,100.4668,100.3322,100.3401,7800.0
2014-09-16 11:20:00,126.8,127.08,126.8,127.08,7300.0,100.356,100.5776,100.356,100.5776,7300.0
2014-09-16 11:25:00,127.06,127.16,126.97,127.08,11100.0,100.5617,100.6409,100.4905,100.5776,11100.0
2014-09-16 11:30:00,127.12,127.38,127.11,127.26,12300.0,100.6092,100.815,100.6013,100.72,12300.0
2014-09-16 11:35:00,127.26,127.43,127.24,127.24,7200.0,100.72,100.8546,100.7042,100.7042,7200.0
2014-09-16 11:40:00,127.28,127.35,127.23,127.26,10200.0,100.7358,100.7912,100.6963,100.72,10200.0
2014-09-16 11:45:00,127.29,127.51,127.25,127.48,7200.0,100.7438,100.9179,100.7121,100.8941,7200.0
2014-09-16 11:50:00,127.43,127.72,127.43,127.68,7800.0,100.8546,101.0841,100.8546,101.0524,7800.0
2014-09-16 11:55:00,127.65,127.66,127.51,127.56,7100.0,101.0287,101.0366,100.9179,100.9575,7100.0
2014-09-16 12:00:00,127.52,127.61,127.46,127.58,5500.0,100.9258,100.997,100.8783,100.9733,5500.0
2014-09-16 12:05:00,127.58,127.67,127.53,127.59,3400.0,100.9733,101.0445,100.9337,100.9812,3400.0
2014-09-16 12:10:00,127.58,127.79,127.57,127.79,5100.0,100.9733,101.1395,100.9654,101.1395,5100.0
2014-09-16 12:15:00,127.79,127.86,127.79,127.82,3600.0,101.1395,101.1949,101.1395,101.1632,3600.0
2014-09-16 12:20:00,127.8,127.83,127.68,127.69,38100.0,101.1474,101.1711,101.0524,101.0603,38100.0
2014-09-16 12:25:00,127.66,127.72,127.58,127.67,9400.0,101.0366,101.0841,100.9733,101.0445,9400.0
2014-09-16 12:30:00,127.64,127.91,127.62,127.88,3400.0,101.0208,101.2345,101.0049,101.2107,3400.0
2014-09-16 12:35:00,127.87,127.93,127.82,127.89,7300.0,101.2028,101.2503,101.1632,101.2186,7300.0
2014-09-16 12:40:00,127.87,127.93,127.86,127.93,3500.0,101.2028,101.2503,101.1949,101.2503,3500.0
2014-09-16 12:45:00,127.91,127.93,127.74,127.78,8600.0,101.2345,101.2503,101.0999,101.1316,8600.0
2014-09-16 12:50:00,127.81,127.86,127.76,127.8,5300.0,101.1553,101.1949,101.1157,101.1474,5300.0
2014-09-16 12:55:00,127.82,127.82,127.69,127.73,4600.0,101.1632,101.1632,101.0603,101.092,4600.0
2014-09-16 13:00:00,127.78,127.87,127.73,127.76,8600.0,101.1316,101.2028,101.092,101.1157,8600.0
2014-09-16 13:05:00,127.76,127.76,127.67,127.71,14000.0,101.1157,101.1157,101.0445,101.0762,14000.0
2014-09-16 13:10:00,127.71,127.78,127.64,127.66,7100.0,101.0762,101.1316,101.0208,101.0366,7100.0
2014-09-16 13:15:00,127.66,127.83,127.63,127.8,5200.0,101.0366,101.1711,101.0129,101.1474,5200.0
2014-09-16 13:20:00,127.8,127.99,127.8,127.94,4500.0,101.1474,101.2978,101.1474,101.2582,4500.0
2014-09-16 13:25:00,127.94,128.0,127.93,127.93,5700.0,101.2582,101.3057,101.2503,101.2503,5700.0
2014-09-16 13:30:00,127.98,128.04,127.88,128.04,5400.0,101.2899,101.3373,101.2107,101.3373,5400.0
2014-09-16 13:35:00,128.03,128.07,127.95,127.95,21200.0,101.3294,101.3611,101.2661,101.2661,21200.0
2014-09-16 13:40:00,127.95,128.17,127.94,128.16,5000.0,101.2661,101.4402,101.2582,101.4323,5000.0
2014-09-16 13:45:00,128.16,128.16,128.1,128.12,2900.0,101.4323,101.4323,101.3848,101.4007,2900.0
2014-09-16 13:50:00,128.15,128.15,128.09,128.15,5900.0,101.4244,101.4244,101.3769,101.4244,5900.0
2014-09-16 13:55:00,128.13,128.18,128.09,128.11,11000.0,101.4086,101.4482,101.3769,101.3928,11000.0
2014-09-16 14:00:00,128.11,128.19,128.11,128.19,6600.0,101.3928,101.4561,101.3928,101.4561,6600.0
2014-09-16 14:05:00,128.18,128.34,128.18,128.3,11700.0,101.4482,101.5748,101.4482,101.5431,11700.0
2014-09-16 14:10:00,128.32,128.32,128.26,128.32,6300.0,101.559,101.559,101.5115,101.559,6300.0
2014-09-16 14:15:00,128.32,128.32,128.13,128.15,11900.0,101.559,101.559,101.4086,101.4244,11900.0
2014-09-16 14:20:00,128.15,128.17,128.11,128.16,9600.0,101.4244,101.4402,101.3928,101.4323,9600.0
2014-09-16 14:25:00,128.15,128.19,128.1,128.16,17500.0,101.4244,101.4561,101.3848,101.4323,17500.0
2014-09-16 14:30:00,128.18,128.21,128.16,128.2,9400.0,101.4482,101.4719,101.4323,101.464,9400.0
2014-09-16 14:35:00,128.22,128.25,128.19,128.22,4200.0,101.4798,101.5036,101.4561,101.4798,4200.0
2014-09-16 14:40:00,128.18,128.22,128.11,128.12,16300.0,101.4482,101.4798,101.3928,101.4007,16300.0
2014-09-16 14:45:00,128.11,128.12,128.01,128.04,12200.0,101.3928,101.4007,101.3136,101.3373,12200.0
2014-09-16 14:50:00,128.04,128.04,127.98,128.01,8700.0,101.3373,101.3373,101.2899,101.3136,8700.0
2014-09-16 14:55:00,128.01,128.04,127.96,128.02,10000.0,101.3136,101.3373,101.274,101.3215,10000.0
2014-09-16 15:00:00,128.01,128.1,128.0,128.06,11700.0,101.3136,101.3848,101.3057,101.3532,11700.0
2014-09-16 15:05:00,128.06,128.11,128.05,128.07,12900.0,101.3532,101.3928,101.3453,101.3611,12900.0
2014-09-16 15:10:00,128.08,128.08,127.97,127.98,8800.0,101.369,101.369,101.2819,101.2899,8800.0
2014-09-16 15:15:00,127.98,127.99,127.93,127.97,17000.0,101.2899,101.2978,101.2503,101.2819,17000.0
2014-09-16 15:20:00,127.97,127.99,127.95,127.99,13400.0,101.2819,101.2978,101.2661,101.2978,13400.0
2014-09-16 15:25:00,127.98,127.98,127.88,127.88,9400.0,101.2899,101.2899,101.2107,101.2107,9400.0
2014-09-16 15:30:00,127.88,127.88,127.85,127.86,12800.0,101.2107,101.2107,101.187,101.1949,12800.0
2014-09-16 15:35:00,127.86,127.86,127.81,127.83,10200.0,101.1949,101.1949,101.1553,101.1711,10200.0
2014-09-16 15:40:00,127.84,127.84,127.76,127.76,23800.0,101.1791,101.1791,101.1157,101.1157,23800.0
2014-09-16 15:45:00,127.76,127.81,127.75,127.77,37000.0,101.1157,101.1553,101.1078,101.1237,37000.0
2014-09-16 15:50:00,127.77,127.8,127.73,127.75,19800.0,101.1237,101.1474,101.092,101.1078,19800.0
2014-09-16 15:55:00,127.76,127.81,127.73,127.75,46800.0,101.1157,101.1553,101.092,101.1078,46800.0
2014-09-17 09:30:00,128.0,128.3,128.0,128.3,30600.0,101.3057,101.5431,101.3057,101.5431,30600.0
2014-09-17 09:35:00,128.31,128.58,128.31,128.46,11000.0,101.551,101.7647,101.551,101.6698,11000.0
2014-09-17 09:40:00,128.49,128.69,128.46,128.68,6600.0,101.6935,101.8518,101.6698,101.8439,6600.0
2014-09-17 09:45:00,128.72,128.78,128.68,128.71,6300.0,101.8755,101.923,101.8439,101.8676,6300.0
2014-09-17 09:50:00,128.64,128.67,128.54,128.6,5100.0,101.8122,101.836,101.7331,101.7806,5100.0
2014-09-17 09:55:00,128.63,128.7,128.44,128.44,6400.0,101.8043,101.8597,101.6539,101.6539,6400.0
2014-09-17 10:00:00,128.5,128.54,128.35,128.41,13400.0,101.7014,101.7331,101.5827,101.6302,13400.0
2014-09-17 10:05:00,128.4,128.57,128.39,128.53,4600.0,101.6223,101.7568,101.6144,101.7252,4600.0
2014-09-17 10:10:00,128.48,128.51,128.37,128.37,3900.0,101.6856,101.7093,101.5985,101.5985,3900.0
2014-09-17 10:15:00,128.4,128.5,128.38,128.5,4200.0,101.6223,101.7014,101.6064,101.7014,4200.0
2014-09-17 10:20:00,128.49,128.49,128.36,128.39,4600.0,101.6935,101.6935,101.5906,101.6144,4600.0
2014-09-17 10:25:00,128.37,128.46,128.34,128.34,4600.0,101.5985,101.6698,101.5748,101.5748,4600.0
2014-09-17 10:30:00,128.36,128.36,128.19,128.29,7600.0,101.5906,101.5906,101.4561,101.5352,7600.0
2014-09-17 10:35:00,128.29,128.3,128.19,128.24,4600.0,101.5352,101.5431,101.4561,101.4956,4600.0
2014-09-17 10:40:00,128.26,128.32,128.24,128.26,4700.0,101.5115,101.559,101.4956,101.5115,4700.0
2014-09-17 10:45:00,128.29,128.31,128.2,128.21,7700.0,101.5352,101.551,101.464,101.4719,7700.0
2014-09-17 10:50:00,128.23,128.23,128.06,128.07,11100.0,101.4877,101.4877,101.3532,101.3611,11100.0
2014-09-17 10:55:00,128.05,128.09,128.0,128.09,8000.0,101.3453,101.3769,101.3057,101.3769,8000.0
2014-09-17 11:00:00,128.08,128.24,128.05,128.19,14600.0,101.369,101.4956,101.3453,101.4561,14600.0
2014-09-17 11:05:00,128.2,128.22,128.12,128.14,7600.0,101.464,101.4798,101.4007,101.4165,7600.0
2014-09-17 11:10:00,128.15,128.15,128.06,128.08,6100.0,101.4244,101.4244,101.3532,101.369,6100.0
2014-09-17 11:15:00,128.06,128.12,128.05,128.09,7000.0,101.3532,101.4007,101.3453,101.3769,7000.0
2014-09-17 11:20:00,128.11,128.11,128.0,128.0,6100.0,101.3928,101.3928,101.3057,101.3057,6100.0
2014-09-17 11:25:00,127.98,128.06,127.96,128.03,8600.0,101.2899,101.3532,101.274,101.3294,8600.0
2014-09-17 11:30:00,128.05,128.05,127.79,127.84,7500.0,101.3453,101.3453,101.1395,101.1791,7500.0
2014-09-17 11:35:00,127.86,127.96,127.85,127.91,11900.0,101.1949,101.274,101.187,101.2345,11900.0
2014-09-17 11:40:00,127.9,127.92,127.81,127.83,5400.0,101.2265,101.2424,101.1553,101.1711,5400.0
2014-09-17 11:45:00,127.84,127.9,127.84,127.85,5200.0,101.1791,101.2265,101.1791,101.187,5200.0
2014-09-17 11:50:00,127.87,127.99,127.86,127.99,3500.0,101.2028,101.2978,101.1949,101.2978,3500.0
2014-09-17 11:55:00,128.0,128.0,127.91,127.91,3900.0,101.3057,101.3057,101.2345,101.2345,3900.0
2014-09-17 12:00:00,127.93,127.98,127.91,127.98,2900.0,101.2503,101.2899,101.2345,101.2899,2900.0
2014-09-17 12:05:00,127.98,127.99,127.93,127.98,3800.0,101.2899,101.2978,101.2503,101.2899,3800.0
2014-09-17 12:10:00,127.95,127.96,127.91,127.94,3200.0,101.2661,101.274,101.2345,101.2582,3200.0
2014-09-17 12:15:00,127.94,127.94,127.88,127.88,3200.0,101.2582,101.2582,101.2107,101.2107,3200.0
2014-09-17 12:20:00,127.87,127.88,127.81,127.81,3900.0,101.2028,101.2107,101.1553,101.1553,3900.0
2014-09-17 12:25:00,127.77,128.5,127.74,127.84,64700.0,101.1237,101.7014,101.0999,101.1791,64700.0
2014-09-17 12:30:00,127.84,127.9,127.81,127.9,3100.0,101.1791,101.2265,101.1553,101.2265,3100.0
2014-09-17 12:35:00,127.9,127.98,127.9,127.97,3200.0,101.2265,101.2899,101.2265,101.2819,3200.0
2014-09-17 12:40:00,127.97,127.99,127.91,127.97,4600.0,101.2819,101.2978,101.2345,101.2819,4600.0
2014-09-17 12:45:00,127.97,127.97,127.92,127.94,1500.0,101.2819,101.2819,101.2424,101.2582,1500.0
2014-09-17 12:50:00,127.89,127.91,127.86,127.91,1600.0,101.2186,101.2345,101.1949,101.2345,1600.0
2014-09-17 12:55:00,127.93,127.95,127.88,127.88,3100.0,101.2503,101.2661,101.2107,101.2107,3100.0
2014-09-17 13:00:00,127.88,127.91,127.83,127.86,4400.0,101.2107,101.2345,101.1711,101.1949,4400.0
2014-09-17 13:05:00,127.83,127.84,127.77,127.79,1500.0,101.1711,101.1791,101.1237,101.1395,1500.0
2014-09-17 13:10:00,127.81,127.84,127.78,127.78,3100.0,101.1553,101.1791,101.1316,101.1316,3100.0
2014-09-17 13:15:00,127.78,127.78,127.68,127.71,3600.0,101.1316,101.1316,101.0524,101.0762,3600.0
2014-09-17 13:20:00,127.71,127.73,127.63,127.65,3100.0,101.0762,101.092,101.0129,101.0287,3100.0
2014-09-17 13:25:00,127.64,127.64,127.52,127.53,7000.0,101.0208,101.0208,100.9258,100.9337,7000.0
2014-09-17 13:30:00,127.53,127.61,127.53,127.58,4100.0,100.9337,100.997,100.9337,100.9733,4100.0
2014-09-17 13:35:00,127.6,127.63,127.59,127.63,3200.0,100.9891,101.0129,100.9812,101.0129,3200.0
2014-09-17 13:40:00,127.64,127.75,127.64,127.72,14300.0,101.0208,101.1078,101.0208,101.0841,14300.0
2014-09-17 13:45:00,127.72,127.79,127.71,127.78,5400.0,101.0841,101.1395,101.0762,101.1316,5400.0
2014-09-17 13:50:00,127.76,127.97,127.76,127.95,5300.0,101.1157,101.2819,101.1157,101.2661,5300.0
2014-09-17 13:55:00,127.93,128.14,127.89,128.03,8600.0,101.2503,101.4165,101.2186,101.3294,8600.0
2014-09-17 14:00:00,128.02,128.2,127.33,127.53,20600.0,101.3215,101.464,100.7754,100.9337,20600.0
2014-09-17 14:05:00,127.49,127.94,127.49,127.8,12100.0,100.9021,101.2582,100.9021,101.1474,12100.0
2014-09-17 14:10:00,127.86,128.27,127.86,128.16,8700.0,101.1949,101.5194,101.1949,101.4323,8700.0
2014-09-17 14:15:00,128.21,128.23,128.04,128.23,8700.0,101.4719,101.4877,101.3373,101.4877,8700.0
2014-09-17 14:20:00,128.23,128.39,128.15,128.39,6600.0,101.4877,101.6144,101.4244,101.6144,6600.0
2014-09-17 14:25:00,128.36,128.5,128.28,128.44,13500.0,101.5906,101.7014,101.5273,101.6539,13500.0
2014-09-17 14:30:00,128.44,128.46,128.31,128.34,7600.0,101.6539,101.6698,101.551,101.5748,7600.0
2014-09-17 14:35:00,128.31,128.34,128.24,128.27,9800.0,101.551,101.5748,101.4956,101.5194,9800.0
2014-09-17 14:40:00,128.27,128.41,128.15,128.15,7500.0,101.5194,101.6302,101.4244,101.4244,7500.0
2014-09-17 14:45:00,128.15,128.28,128.06,128.28,8800.0,101.4244,101.5273,101.3532,101.5273,8800.0
2014-09-17 14:50:00,128.24,128.42,128.2,128.42,7400.0,101.4956,101.6381,101.464,101.6381,7400.0
2014-09-17 14:55:00,128.37,128.48,128.35,128.43,8300.0,101.5985,101.6856,101.5827,101.646,8300.0
2014-09-17 15:00:00,128.42,128.7,128.42,128.69,17100.0,101.6381,101.8597,101.6381,101.8518,17100.0
2014-09-17 15:05:00,128.66,128.81,128.66,128.75,14000.0,101.828,101.9468,101.828,101.8993,14000.0
2014-09-17 15:10:00,128.75,128.79,128.71,128.78,4600.0,101.8993,101.9309,101.8676,101.923,4600.0
2014-09-17 15:15:00,128.81,128.9,128.78,128.78,8300.0,101.9468,102.018,101.923,101.923,8300.0
2014-09-17 15:20:00,128.79,128.8,128.5,128.54,9400.0,101.9309,101.9389,101.7014,101.7331,9400.0
2014-09-17 15:25:00,128.52,128.66,128.47,128.66,9900.0,101.7172,101.828,101.6777,101.828,9900.0
2014-09-17 15:30:00,128.67,128.67,128.41,128.45,10300.0,101.836,101.836,101.6302,101.6618,10300.0
2014-09-17 15:35:00,128.46,128.49,128.26,128.3,13200.0,101.6698,101.6935,101.5115,101.5431,13200.0
2014-09-17 15:40:00,128.3,128.33,128.28,128.3,7000.0,101.5431,101.5669,101.5273,101.5431,7000.0
2014-09-17 15:45:00,128.31,128.31,128.11,128.18,21400.0,101.551,101.551,101.3928,101.4482,21400.0
2014-09-17 15:50:00,128.16,128.29,128.16,128.2,13700.0,101.4323,101.5352,101.4323,101.464,13700.0
2014-09-17 15:55:00,128.18,128.29,128.14,128.24,23300.0,101.4482,101.5352,101.4165,101.4956,23300.0
2014-09-18 09:30:00,128.6,128.92,128.6,128.72,28700.0,101.7806,102.0338,101.7806,101.8755,28700.0
2014-09-18 09:35:00,128.68,128.94,128.56,128.91,6600.0,101.8439,102.0497,101.7489,102.0259,6600.0
2014-09-18 09:40:00,128.89,128.97,128.71,128.91,8500.0,102.0101,102.0734,101.8676,102.0259,8500.0
2014-09-18 09:45:00,128.97,128.98,128.83,128.89,5800.0,102.0734,102.0813,101.9626,102.0101,5800.0
2014-09-18 09:50:00,128.89,129.02,128.83,128.99,6100.0,102.0101,102.113,101.9626,102.0892,6100.0
2014-09-18 09:55:00,129.03,129.06,128.92,129.03,6600.0,102.1209,102.1446,102.0338,102.1209,6600.0
2014-09-18 10:00:00,129.06,129.09,128.94,129.06,5800.0,102.1446,102.1684,102.0497,102.1446,5800.0
2014-09-18 10:05:00,129.09,129.15,129.03,129.08,6400.0,102.1684,102.2159,102.1209,102.1605,6400.0
2014-09-18 10:10:00,129.15,129.18,129.04,129.05,10100.0,102.2159,102.2396,102.1288,102.1367,10100.0
2014-09-18 10:15:00,129.09,129.15,129.01,129.01,5200.0,102.1684,102.2159,102.1051,102.1051,5200.0
2014-09-18 10:20:00,129.0,129.02,128.91,128.92,7400.0,102.0971,102.113,102.0259,102.0338,7400.0
2014-09-18 10:25:00,128.91,128.95,128.72,128.77,6900.0,102.0259,102.0576,101.8755,101.9151,6900.0
2014-09-18 10:30:00,128.78,128.92,128.78,128.88,11300.0,101.923,102.0338,101.923,102.0022,11300.0
2014-09-18 10:35:00,128.9,128.92,128.85,128.9,8400.0,102.018,102.0338,101.9784,102.018,8400.0
2014-09-18 10:40:00,128.9,128.9,128.75,128.78,16300.0,102.018,102.018,101.8993,101.923,16300.0
2014-09-18 10:45:00,128.8,129.02,128.78,129.0,5700.0,101.9389,102.113,101.923,102.0971,5700.0
2014-09-18 10:50:00,129.0,129.02,128.95,128.97,4900.0,102.0971,102.113,102.0576,102.0734,4900.0
2014-09-18 10:55:00,128.97,129.0,128.91,128.95,5800.0,102.0734,102.0971,102.0259,102.0576,5800.0
2014-09-18 11:00:00,128.95,129.01,128.92,129.01,7400.0,102.0576,102.1051,102.0338,102.1051,7400.0
2014-09-18 11:05:00,129.0,129.05,128.96,128.99,13700.0,102.0971,102.1367,102.0655,102.0892,13700.0
2014-09-18 11:10:00,129.03,129.08,128.95,129.05,15200.0,102.1209,102.1605,102.0576,102.1367,15200.0
2014-09-18 11:15:00,129.05,129.05,128.99,128.99,5900.0,102.1367,102.1367,102.0892,102.0892,5900.0
2014-09-18 11:20:00,129.0,129.09,128.98,129.05,10400.0,102.0971,102.1684,102.0813,102.1367,10400.0
2014-09-18 11:25:00,129.06,129.08,128.97,128.97,11100.0,102.1446,102.1605,102.0734,102.0734,11100.0
2014-09-18 11:30:00,129.01,129.1,128.99,129.02,13000.0,102.1051,102.1763,102.0892,102.113,13000.0
2014-09-18 11:35:00,129.05,129.05,128.96,129.01,7000.0,102.1367,102.1367,102.0655,102.1051,7000.0
2014-09-18 11:40:00,129.01,129.06,128.96,129.04,8300.0,102.1051,102.1446,102.0655,102.1288,8300.0
2014-09-18 11:45:00,129.05,129.12,129.0,129.06,13100.0,102.1367,102.1921,102.0971,102.1446,13100.0
2014-09-18 11:50:00,129.05,129.13,129.05,129.1,8600.0,102.1367,102.2,102.1367,102.1763,8600.0
2014-09-18 11:55:00,129.08,129.14,129.08,129.11,8000.0,102.1605,102.2079,102.1605,102.1842,8000.0
2014-09-18 12:00:00,129.14,129.2,129.13,129.14,12400.0,102.2079,102.2554,102.2,102.2079,12400.0
2014-09-18 12:05:00,129.14,129.16,129.08,129.15,6100.0,102.2079,102.2238,102.1605,102.2159,6100.0
2014-09-18 12:10:00,129.15,129.18,129.1,129.16,14200.0,102.2159,102.2396,102.1763,102.2238,14200.0
2014-09-18 12:15:00,129.17,129.18,129.09,129.1,8100.0,102.2317,102.2396,102.1684,102.1763,8100.0
2014-09-18 12:20:00,129.07,129.21,129.07,129.17,11600.0,102.1525,102.2633,102.1525,102.2317,11600.0
2014-09-18 12:25:00,129.16,129.27,129.16,129.22,7600.0,102.2238,102.3108,102.2238,102.2713,7600.0
2014-09-18 12:30:00,129.22,129.23,129.15,129.22,5900.0,102.2713,102.2792,102.2159,102.2713,5900.0
2014-09-18 12:35:00,129.21,129.25,129.19,129.24,8000.0,102.2633,102.295,102.2475,102.2871,8000.0
2014-09-18 12:40:00,129.23,129.27,129.21,129.25,6100.0,102.2792,102.3108,102.2633,102.295,6100.0
2014-09-18 12:45:00,129.24,129.28,129.2,129.26,6900.0,102.2871,102.3187,102.2554,102.3029,6900.0
2014-09-18 12:50:00,129.25,129.33,129.22,129.24,8600.0,102.295,102.3583,102.2713,102.2871,8600.0
2014-09-18 12:55:00,129.25,129.28,129.2,129.23,8300.0,102.295,102.3187,102.2554,102.2792,8300.0
2014-09-18 13:00:00,129.25,129.25,129.17,129.19,9200.0,102.295,102.295,102.2317,102.2475,9200.0
2014-09-18 13:05:00,129.22,129.24,129.14,129.14,8000.0,102.2713,102.2871,102.2079,102.2079,8000.0
2014-09-18 13:10:00,129.16,129.22,129.16,129.21,4900.0,102.2238,102.2713,102.2238,102.2633,4900.0
2014-09-18 13:15:00,129.21,129.25,129.21,129.22,7400.0,102.2633,102.295,102.2633,102.2713,7400.0
2014-09-18 13:20:00,129.22,129.23,129.17,129.2,4100.0,102.2713,102.2792,102.2317,102.2554,4100.0
2014-09-18 13:25:00,129.21,129.24,129.2,129.22,4900.0,102.2633,102.2871,102.2554,102.2713,4900.0
2014-09-18 13:30:00,129.22,129.22,129.16,129.2,7500.0,102.2713,102.2713,102.2238,102.2554,7500.0
2014-09-18 13:35:00,129.21,129.28,129.21,129.27,4300.0,102.2633,102.3187,102.2633,102.3108,4300.0
2014-09-18 13:40:00,129.26,129.29,129.25,129.29,4100.0,102.3029,102.3267,102.295,102.3267,4100.0
2014-09-18 13:45:00,129.29,129.31,129.27,129.29,4700.0,102.3267,102.3425,102.3108,102.3267,4700.0
2014-09-18 13:50:00,129.3,129.3,129.22,129.25,4200.0,102.3346,102.3346,102.2713,102.295,4200.0
2014-09-18 13:55:00,129.25,129.25,129.18,129.23,4800.0,102.295,102.295,102.2396,102.2792,4800.0
2014-09-18 14:00:00,129.21,129.28,129.21,129.26,6300.0,102.2633,102.3187,102.2633,102.3029,6300.0
2014-09-18 14:05:00,129.25,129.34,129.24,129.34,6800.0,102.295,102.3662,102.2871,102.3662,6800.0
2014-09-18 14:10:00,129.32,129.36,129.3,129.31,13400.0,102.3504,102.3821,102.3346,102.3425,13400.0
2014-09-18 14:15:00,129.32,129.33,129.27,129.28,12800.0,102.3504,102.3583,102.3108,102.3187,12800.0
2014-09-18 14:20:00,129.27,129.27,129.23,129.25,7500.0,102.3108,102.3108,102.2792,102.295,7500.0
2014-09-18 14:25:00,129.25,129.3,129.23,129.28,8100.0,102.295,102.3346,102.2792,102.3187,8100.0
2014-09-18 14:30:00,129.29,129.31,129.27,129.3,8400.0,102.3267,102.3425,102.3108,102.3346,8400.0
2014-09-18 14:35:00,129.29,129.32,129.27,129.29,15100.0,102.3267,102.3504,102.3108,102.3267,15100.0
2014-09-18 14:40:00,129.29,129.29,129.23,129.24,7700.0,102.3267,102.3267,102.2792,102.2871,7700.0
2014-09-18 14:45:00,129.24,129.24,129.19,129.19,8000.0,102.2871,102.2871,102.2475,102.2475,8000.0
2014-09-18 14:50:00,129.19,129.2,129.15,129.17,5900.0,102.2475,102.2554,102.2159,102.2317,5900.0
2014-09-18 14:55:00,129.16,129.16,129.1,129.12,7700.0,102.2238,102.2238,102.1763,102.1921,7700.0
2014-09-18 15:00:00,129.11,129.18,129.08,129.17,7200.0,102.1842,102.2396,102.1605,102.2317,7200.0
2014-09-18 15:05:00,129.18,129.23,129.15,129.19,16500.0,102.2396,102.2792,102.2159,102.2475,16500.0
2014-09-18 15:10:00,129.19,129.2,129.14,129.15,11800.0,102.2475,102.2554,102.2079,102.2159,11800.0
2014-09-18 15:15:00,129.17,129.23,129.16,129.21,22200.0,102.2317,102.2792,102.2238,102.2633,22200.0
2014-09-18 15:20:00,129.21,129.26,129.17,129.22,21200.0,102.2633,102.3029,102.2317,102.2713,21200.0
2014-09-18 15:25:00,129.24,129.28,129.24,129.27,15800.0,102.2871,102.3187,102.2871,102.3108,15800.0
2014-09-18 15:30:00,129.27,129.33,129.25,129.31,20700.0,102.3108,102.3583,102.295,102.3425,20700.0
2014-09-18 15:35:00,129.31,129.34,129.28,129.34,28400.0,102.3425,102.3662,102.3187,102.3662,28400.0
2014-09-18 15:40:00,129.33,129.39,129.31,129.39,19900.0,102.3583,102.4058,102.3425,102.4058,19900.0
2014-09-18 15:45:00,129.37,129.4,129.31,129.37,29100.0,102.39,102.4137,102.3425,102.39,29100.0
2014-09-18 15:50:00,129.38,129.43,129.35,129.43,15300.0,102.3979,102.4375,102.3741,102.4375,15300.0
2014-09-18 15:55:00,129.43,129.43,129.28,129.3,50700.0,102.4375,102.4375,102.3187,102.3346,50700.0
2014-09-19 09:30:00,130.0,130.17,129.83,130.04,320400.0,102.8886,103.0231,102.754,102.9203,320400.0
2014-09-19 09:35:00,130.09,130.09,129.76,129.94,18100.0,102.9598,102.9598,102.6986,102.8411,18100.0
2014-09-19 09:40:00,129.99,129.99,129.67,129.68,11700.0,102.8807,102.8807,102.6274,102.6353,11700.0
2014-09-19 09:45:00,129.7,130.0,129.7,129.9,9700.0,102.6512,102.8886,102.6512,102.8094,9700.0
2014-09-19 09:50:00,129.93,130.04,129.92,129.94,5900.0,102.8332,102.9203,102.8253,102.8411,5900.0
2014-09-19 09:55:00,129.94,130.0,129.85,129.99,7700.0,102.8411,102.8886,102.7699,102.8807,7700.0
2014-09-19 10:00:00,129.95,130.02,129.91,129.96,5700.0,102.849,102.9044,102.8174,102.8569,5700.0
2014-09-19 10:05:00,129.99,130.04,129.88,129.97,12300.0,102.8807,102.9203,102.7936,102.8648,12300.0
2014-09-19 10:10:00,129.96,130.04,129.91,130.01,17500.0,102.8569,102.9203,102.8174,102.8965,17500.0
2014-09-19 10:15:00,130.01,130.01,129.86,129.94,20800.0,102.8965,102.8965,102.7778,102.8411,20800.0
2014-09-19 10:20:00,129.94,129.97,129.81,129.97,11800.0,102.8411,102.8648,102.7382,102.8648,11800.0
2014-09-19 10:25:00,129.97,129.97,129.72,129.76,12400.0,102.8648,102.8648,102.667,102.6986,12400.0
2014-09-19 10:30:00,129.73,129.77,129.7,129.73,5300.0,102.6749,102.7066,102.6512,102.6749,5300.0
2014-09-19 10:35:00,129.76,129.79,129.54,129.54,21700.0,102.6986,102.7224,102.5245,102.5245,21700.0
2014-09-19 10:40:00,129.53,129.54,129.4,129.53,8000.0,102.5166,102.5245,102.4137,102.5166,8000.0
2014-09-19 10:45:00,129.54,129.54,129.42,129.5,8800.0,102.5245,102.5245,102.4296,102.4929,8800.0
2014-09-19 10:50:00,129.5,129.55,129.34,129.43,11800.0,102.4929,102.5324,102.3662,102.4375,11800.0
2014-09-19 10:55:00,129.45,129.45,129.25,129.37,7200.0,102.4533,102.4533,102.295,102.39,7200.0
2014-09-19 11:00:00,129.36,129.46,129.35,129.35,8500.0,102.3821,102.4612,102.3741,102.3741,8500.0
2014-09-19 11:05:00,129.35,129.4,129.31,129.36,5000.0,102.3741,102.4137,102.3425,102.3821,5000.0
2014-09-19 11:10:00,129.35,129.44,129.34,129.35,8100.0,102.3741,102.4454,102.3662,102.3741,8100.0
2014-09-19 11:15:00,129.35,129.44,129.35,129.38,8700.0,102.3741,102.4454,102.3741,102.3979,8700.0
2014-09-19 11:20:00,129.41,129.43,129.36,129.39,8600.0,102.4216,102.4375,102.3821,102.4058,8600.0
2014-09-19 11:25:00,129.4,129.44,129.29,129.29,7100.0,102.4137,102.4454,102.3267,102.3267,7100.0
2014-09-19 11:30:00,129.28,129.34,129.27,129.33,11000.0,102.3187,102.3662,102.3108,102.3583,11000.0
2014-09-19 11:35:00,129.33,129.34,129.23,129.33,10500.0,102.3583,102.3662,102.2792,102.3583,10500.0
2014-09-19 11:40:00,129.32,129.37,129.27,129.33,6400.0,102.3504,102.39,102.3108,102.3583,6400.0
2014-09-19 11:45:00,129.32,129.37,129.26,129.26,5100.0,102.3504,102.39,102.3029,102.3029,5100.0
2014-09-19 11:50:00,129.27,129.27,129.2,129.26,4500.0,102.3108,102.3108,102.2554,102.3029,4500.0
2014-09-19 11:55:00,129.26,129.32,129.21,129.32,9200.0,102.3029,102.3504,102.2633,102.3504,9200.0
2014-09-19 12:00:00,129.32,129.33,129.28,129.31,5200.0,102.3504,102.3583,102.3187,102.3425,5200.0
2014-09-19 12:05:00,129.32,129.36,129.29,129.36,6100.0,102.3504,102.3821,102.3267,102.3821,6100.0
2014-09-19 12:10:00,129.37,129.39,129.31,129.31,3800.0,102.39,102.4058,102.3425,102.3425,3800.0
2014-09-19 12:15:00,129.31,129.37,129.26,129.31,5100.0,102.3425,102.39,102.3029,102.3425,5100.0
2014-09-19 12:20:00,129.28,129.38,129.27,129.27,7300.0,102.3187,102.3979,102.3108,102.3108,7300.0
2014-09-19 12:25:00,129.27,129.38,129.27,129.38,8300.0,102.3108,102.3979,102.3108,102.3979,8300.0
2014-09-19 12:30:00,129.39,129.39,129.3,129.36,5600.0,102.4058,102.4058,102.3346,102.3821,5600.0
2014-09-19 12:35:00,129.36,129.47,129.35,129.44,11300.0,102.3821,102.4691,102.3741,102.4454,11300.0
2014-09-19 12:40:00,129.44,129.44,129.34,129.35,3000.0,102.4454,102.4454,102.3662,102.3741,3000.0
2014-09-19 12:45:00,129.36,129.42,129.32,129.41,6600.0,102.3821,102.4296,102.3504,102.4216,6600.0
2014-09-19 12:50:00,129.41,129.41,129.29,129.29,4600.0,102.4216,102.4216,102.3267,102.3267,4600.0
2014-09-19 12:55:00,129.33,129.43,129.3,129.39,5100.0,102.3583,102.4375,102.3346,102.4058,5100.0
2014-09-19 13:00:00,129.37,129.43,129.31,129.35,15200.0,102.39,102.4375,102.3425,102.3741,15200.0
2014-09-19 13:05:00,129.34,129.38,129.33,129.37,16300.0,102.3662,102.3979,102.3583,102.39,16300.0
2014-09-19 13:10:00,129.36,129.38,129.18,129.25,13400.0,102.3821,102.3979,102.2396,102.295,13400.0
2014-09-19 13:15:00,129.23,129.23,129.04,129.1,13100.0,102.2792,102.2792,102.1288,102.1763,13100.0
2014-09-19 13:20:00,129.07,129.13,129.01,129.05,14000.0,102.1525,102.2,102.1051,102.1367,14000.0
2014-09-19 13:25:00,129.07,129.11,129.03,129.08,6400.0,102.1525,102.1842,102.1209,102.1605,6400.0
2014-09-19 13:30:00,129.05,129.21,129.05,129.17,12900.0,102.1367,102.2633,102.1367,102.2317,12900.0
2014-09-19 13:35:00,129.18,129.25,129.15,129.15,4200.0,102.2396,102.295,102.2159,102.2159,4200.0
2014-09-19 13:40:00,129.14,129.16,129.08,129.16,3400.0,102.2079,102.2238,102.1605,102.2238,3400.0
2014-09-19 13:45:00,129.15,129.24,129.11,129.24,5200.0,102.2159,102.2871,102.1842,102.2871,5200.0
2014-09-19 13:50:00,129.24,129.35,129.24,129.32,5600.0,102.2871,102.3741,102.2871,102.3504,5600.0
2014-09-19 13:55:00,129.32,129.35,129.24,129.28,5500.0,102.3504,102.3741,102.2871,102.3187,5500.0
2014-09-19 14:00:00,129.28,129.38,129.27,129.38,5500.0,102.3187,102.3979,102.3108,102.3979,5500.0
2014-09-19 14:05:00,129.38,129.42,129.37,129.41,5500.0,102.3979,102.4296,102.39,102.4216,5500.0
2014-09-19 14:10:00,129.41,129.46,129.39,129.43,7800.0,102.4216,102.4612,102.4058,102.4375,7800.0
2014-09-19 14:15:00,129.4,129.5,129.4,129.47,5800.0,102.4137,102.4929,102.4137,102.4691,5800.0
2014-09-19 14:20:00,129.5,129.66,129.47,129.61,11500.0,102.4929,102.6195,102.4691,102.5799,11500.0
2014-09-19 14:25:00,129.61,129.71,129.59,129.63,13900.0,102.5799,102.6591,102.5641,102.5958,13900.0
2014-09-19 14:30:00,129.63,129.63,129.54,129.58,8900.0,102.5958,102.5958,102.5245,102.5562,8900.0
2014-09-19 14:35:00,129.59,129.69,129.59,129.69,9700.0,102.5641,102.6432,102.5641,102.6432,9700.0
2014-09-19 14:40:00,129.69,129.7,129.6,129.7,9300.0,102.6432,102.6512,102.572,102.6512,9300.0
2014-09-19 14:45:00,129.69,129.71,129.63,129.67,19700.0,102.6432,102.6591,102.5958,102.6274,19700.0
2014-09-19 14:50:00,129.65,129.65,129.58,129.58,7900.0,102.6116,102.6116,102.5562,102.5562,7900.0
2014-09-19 14:55:00,129.58,129.66,129.58,129.63,15000.0,102.5562,102.6195,102.5562,102.5958,15000.0
2014-09-19 15:00:00,129.64,129.71,129.61,129.67,9200.0,102.6037,102.6591,102.5799,102.6274,9200.0
2014-09-19 15:05:00,129.67,129.69,129.66,129.67,7700.0,102.6274,102.6432,102.6195,102.6274,7700.0
2014-09-19 15:10:00,129.67,129.68,129.63,129.63,9800.0,102.6274,102.6353,102.5958,102.5958,9800.0
2014-09-19 15:15:00,129.63,129.75,129.62,129.69,22200.0,102.5958,102.6907,102.5878,102.6432,22200.0
2014-09-19 15:20:00,129.67,129.69,129.61,129.66,13800.0,102.6274,102.6432,102.5799,102.6195,13800.0
2014-09-19 15:25:00,129.66,129.71,129.63,129.68,13400.0,102.6195,102.6591,102.5958,102.6353,13400.0
2014-09-19 15:30:00,129.68,129.77,129.61,129.77,21600.0,102.6353,102.7066,102.5799,102.7066,21600.0
2014-09-19 15:35:00,129.77,129.8,129.75,129.78,29600.0,102.7066,102.7303,102.6907,102.7145,29600.0
2014-09-19 15:40:00,129.77,129.87,129.75,129.82,35500.0,102.7066,102.7857,102.6907,102.7461,35500.0
2014-09-19 15:45:00,129.83,129.9,129.75,129.76,60600.0,102.754,102.8094,102.6907,102.6986,60600.0
2014-09-19 15:50:00,129.75,129.76,129.67,129.75,73500.0,102.6907,102.6986,102.6274,102.6907,73500.0
2014-09-19 15:55:00,129.76,129.76,129.48,129.5,104000.0,102.6986,102.6986,102.477,102.4929,104000.0
2014-09-22 09:30:00,129.27,129.38,128.95,129.08,27500.0,102.3108,102.3979,102.0576,102.1605,27500.0
2014-09-22 09:35:00,129.12,129.12,128.81,128.94,10400.0,102.1921,102.1921,101.9468,102.0497,10400.0
2014-09-22 09:40:00,128.87,129.04,128.84,128.89,39400.0,101.9943,102.1288,101.9705,102.0101,39400.0
2014-09-22 09:45:00,128.88,129.08,128.87,128.98,7300.0,102.0022,102.1605,101.9943,102.0813,7300.0
2014-09-22 09:50:00,128.97,129.06,128.93,129.04,8200.0,102.0734,102.1446,102.0417,102.1288,8200.0
2014-09-22 09:55:00,129.05,129.12,128.99,129.09,10000.0,102.1367,102.1921,102.0892,102.1684,10000.0
2014-09-22 10:00:00,129.08,129.15,129.01,129.14,16600.0,102.1605,102.2159,102.1051,102.2079,16600.0
2014-09-22 10:05:00,129.14,129.29,129.14,129.24,13400.0,102.2079,102.3267,102.2079,102.2871,13400.0
2014-09-22 10:10:00,129.29,129.34,129.23,129.23,12400.0,102.3267,102.3662,102.2792,102.2792,12400.0
2014-09-22 10:15:00,129.2,129.2,129.0,129.03,13500.0,102.2554,102.2554,102.0971,102.1209,13500.0
2014-09-22 10:20:00,129.02,129.1,128.96,129.02,9900.0,102.113,102.1763,102.0655,102.113,9900.0
2014-09-22 10:25:00,129.01,129.17,128.98,129.17,9700.0,102.1051,102.2317,102.0813,102.2317,9700.0
2014-09-22 10:30:00,129.14,129.15,128.95,128.99,16800.0,102.2079,102.2159,102.0576,102.0892,16800.0
2014-09-22 10:35:00,128.96,129.1,128.95,129.02,9900.0,102.0655,102.1763,102.0576,102.113,9900.0
2014-09-22 10:40:00,129.02,129.07,128.97,129.04,11800.0,102.113,102.1525,102.0734,102.1288,11800.0
2014-09-22 10:45:00,129.06,129.07,128.94,128.94,13700.0,102.1446,102.1525,102.0497,102.0497,13700.0
2014-09-22 10:50:00,128.97,128.97,128.6,128.63,13200.0,102.0734,102.0734,101.7806,101.8043,13200.0
2014-09-22 10:55:00,128.64,128.71,128.62,128.71,15000.0,101.8122,101.8676,101.7964,101.8676,15000.0
2014-09-22 11:00:00,128.68,128.82,128.68,128.73,15000.0,101.8439,101.9547,101.8439,101.8835,15000.0
2014-09-22 11:05:00,128.73,128.73,128.53,128.57,26100.0,101.8835,101.8835,101.7252,101.7568,26100.0
2014-09-22 11:10:00,128.55,128.57,128.4,128.4,7900.0,101.741,101.7568,101.6223,101.6223,7900.0
2014-09-22 11:15:00,128.4,128.47,128.35,128.43,8300.0,101.6223,101.6777,101.5827,101.646,8300.0
2014-09-22 11:20:00,128.44,128.59,128.44,128.59,9600.0,101.6539,101.7726,101.6539,101.7726,9600.0
2014-09-22 11:25:00,128.59,128.61,128.48,128.52,10900.0,101.7726,101.7885,101.6856,101.7172,10900.0
2014-09-22 11:30:00,128.51,128.55,128.47,128.5,8500.0,101.7093,101.741,101.6777,101.7014,8500.0
2014-09-22 11:35:00,128.5,128.51,128.31,128.32,24300.0,101.7014,101.7093,101.551,101.559,24300.0
2014-09-22 11:40:00,128.3,128.38,128.29,128.34,6900.0,101.5431,101.6064,101.5352,101.5748,6900.0
2014-09-22 11:45:00,128.34,128.38,128.18,128.22,5900.0,101.5748,101.6064,101.4482,101.4798,5900.0
2014-09-22 11:50:00,128.24,128.28,128.17,128.23,9200.0,101.4956,101.5273,101.4402,101.4877,9200.0
2014-09-22 11:55:00,128.23,128.24,128.15,128.2,4300.0,101.4877,101.4956,101.4244,101.464,4300.0
2014-09-22 12:00:00,128.21,128.26,128.16,128.2,7900.0,101.4719,101.5115,101.4323,101.464,7900.0
2014-09-22 12:05:00,128.25,128.25,128.19,128.21,4100.0,101.5036,101.5036,101.4561,101.4719,4100.0
2014-09-22 12:10:00,128.22,128.26,128.21,128.26,3000.0,101.4798,101.5115,101.4719,101.5115,3000.0
2014-09-22 12:15:00,128.27,128.37,128.27,128.32,4900.0,101.5194,101.5985,101.5194,101.559,4900.0
2014-09-22 12:20:00,128.33,128.37,128.32,128.36,4700.0,101.5669,101.5985,101.559,101.5906,4700.0
2014-09-22 12:25:00,128.37,128.43,128.35,128.39,6000.0,101.5985,101.646,101.5827,101.6144,6000.0
2014-09-22 12:30:00,128.38,128.38,128.22,128.23,11000.0,101.6064,101.6064,101.4798,101.4877,11000.0
2014-09-22 12:35:00,128.24,128.31,128.22,128.26,2800.0,101.4956,101.551,101.4798,101.5115,2800.0
2014-09-22 12:40:00,128.26,128.36,128.2,128.29,5600.0,101.5115,101.5906,101.464,101.5352,5600.0
2014-09-22 12:45:00,128.33,128.42,128.33,128.41,3200.0,101.5669,101.6381,101.5669,101.6302,3200.0
2014-09-22 12:50:00,128.41,128.41,128.29,128.34,4300.0,101.6302,101.6302,101.5352,101.5748,4300.0
2014-09-22 12:55:00,128.4,128.44,128.3,128.32,6300.0,101.6223,101.6539,101.5431,101.559,6300.0
2014-09-22 13:00:00,128.29,128.29,128.15,128.15,10100.0,101.5352,101.5352,101.4244,101.4244,10100.0
2014-09-22 13:05:00,128.15,128.26,128.15,128.21,5900.0,101.4244,101.5115,101.4244,101.4719,5900.0
2014-09-22 13:10:00,128.22,128.26,128.15,128.17,7600.0,101.4798,101.5115,101.4244,101.4402,7600.0
2014-09-22 13:15:00,128.12,128.21,128.08,128.16,5100.0,101.4007,101.4719,101.369,101.4323,5100.0
2014-09-22 13:20:00,128.19,128.24,128.15,128.16,6300.0,101.4561,101.4956,101.4244,101.4323,6300.0
2014-09-22 13:25:00,128.18,128.39,128.18,128.36,5500.0,101.4482,101.6144,101.4482,101.5906,5500.0
2014-09-22 13:30:00,128.38,128.44,128.34,128.34,8200.0,101.6064,101.6539,101.5748,101.5748,8200.0
2014-09-22 13:35:00,128.35,128.38,128.26,128.29,6200.0,101.5827,101.6064,101.5115,101.5352,6200.0
2014-09-22 13:40:00,128.3,128.36,128.27,128.31,4300.0,101.5431,101.5906,101.5194,101.551,4300.0
2014-09-22 13:45:00,128.35,128.38,128.23,128.25,10400.0,101.5827,101.6064,101.4877,101.5036,10400.0
2014-09-22 13:50:00,128.28,128.34,128.28,128.3,4800.0,101.5273,101.5748,101.5273,101.5431,4800.0
2014-09-22 13:55:00,128.28,128.28,128.15,128.16,6000.0,101.5273,101.5273,101.4244,101.4323,6000.0
2014-09-22 14:00:00,128.17,128.24,128.16,128.18,6400.0,101.4402,101.4956,101.4323,101.4482,6400.0
2014-09-22 14:05:00,128.17,128.2,128.09,128.12,6500.0,101.4402,101.464,101.3769,101.4007,6500.0
2014-09-22 14:10:00,128.17,128.21,128.14,128.2,3700.0,101.4402,101.4719,101.4165,101.464,3700.0
2014-09-22 14:15:00,128.2,128.2,128.1,128.12,6000.0,101.464,101.464,101.3848,101.4007,6000.0
2014-09-22 14:20:00,128.12,128.19,128.01,128.01,5300.0,101.4007,101.4561,101.3136,101.3136,5300.0
2014-09-22 14:25:00,128.02,128.05,127.89,127.94,17100.0,101.3215,101.3453,101.2186,101.2582,17100.0
2014-09-22 14:30:00,127.94,128.04,127.94,127.99,5600.0,101.2582,101.3373,101.2582,101.2978,5600.0
2014-09-22 14:35:00,127.99,128.01,127.92,128.0,7500.0,101.2978,101.3136,101.2424,101.3057,7500.0
2014-09-22 14:40:00,128.01,128.01,127.96,127.99,7600.0,101.3136,101.3136,101.274,101.2978,7600.0
2014-09-22 14:45:00,128.01,128.13,127.97,128.05,8200.0,101.3136,101.4086,101.2819,101.3453,8200.0
2014-09-22 14:50:00,128.07,128.14,128.07,128.08,13200.0,101.3611,101.4165,101.3611,101.369,13200.0
2014-09-22 14:55:00,128.08,128.12,128.02,128.04,5200.0,101.369,101.4007,101.3215,101.3373,5200.0
2014-09-22 15:00:00,128.05,128.14,128.03,128.06,13600.0,101.3453,101.4165,101.3294,101.3532,13600.0
2014-09-22 15:05:00,128.08,128.1,128.0,128.05,11000.0,101.369,101.3848,101.3057,101.3453,11000.0
2014-09-22 15:10:00,128.05,128.08,127.97,128.0,11100.0,101.3453,101.369,101.2819,101.3057,11100.0
2014-09-22 15:15:00,128.01,128.02,127.9,127.96,12800.0,101.3136,101.3215,101.2265,101.274,12800.0
2014-09-22 15:20:00,127.98,128.06,127.98,128.02,10500.0,101.2899,101.3532,101.2899,101.3215,10500.0
2014-09-22 15:25:00,128.03,128.05,127.99,128.04,9200.0,101.3294,101.3453,101.2978,101.3373,9200.0
2014-09-22 15:30:00,128.06,128.07,128.01,128.04,15100.0,101.3532,101.3611,101.3136,101.3373,15100.0
2014-09-22 15:35:00,128.03,128.06,128.0,128.03,16900.0,101.3294,101.3532,101.3057,101.3294,16900.0
2014-09-22 15:40:00,128.04,128.24,128.04,128.2,22400.0,101.3373,101.4956,101.3373,101.464,22400.0
2014-09-22 15:45:00,128.19,128.21,128.14,128.17,26600.0,101.4561,101.4719,101.4165,101.4402,26600.0
2014-09-22 15:50:00,128.17,128.18,128.02,128.05,23500.0,101.4402,101.4482,101.3215,101.3453,23500.0
2014-09-22 15:55:00,128.04,128.08,127.98,128.04,47500.0,101.3373,101.369,101.2899,101.3373,47500.0
2014-09-23 09:30:00,127.62,128.03,127.6,127.88,36900.0,101.0049,101.3294,100.9891,101.2107,36900.0
2014-09-23 09:35:00,127.87,127.89,127.34,127.53,9100.0,101.2028,101.2186,100.7833,100.9337,9100.0
2014-09-23 09:40:00,127.54,127.66,127.43,127.51,10100.0,100.9416,101.0366,100.8546,100.9179,10100.0
2014-09-23 09:45:00,127.51,127.57,127.32,127.57,9200.0,100.9179,100.9654,100.7675,100.9654,9200.0
2014-09-23 09:50:00,127.58,127.61,127.42,127.42,6600.0,100.9733,100.997,100.8467,100.8467,6600.0
2014-09-23 09:55:00,127.46,127.53,127.38,127.48,7800.0,100.8783,100.9337,100.815,100.8941,7800.0
2014-09-23 10:00:00,127.44,127.53,127.28,127.28,34700.0,100.8625,100.9337,100.7358,100.7358,34700.0
2014-09-23 10:05:00,127.32,127.32,126.9,127.03,44500.0,100.7675,100.7675,100.4351,100.538,44500.0
2014-09-23 10:10:00,127.02,127.04,126.85,126.9,19100.0,100.5301,100.5459,100.3955,100.4351,19100.0
2014-09-23 10:15:00,126.9,126.92,126.77,126.81,16100.0,100.4351,100.4509,100.3322,100.3639,16100.0
2014-09-23 10:20:00,126.86,127.12,126.85,127.0,6900.0,100.4034,100.6092,100.3955,100.5142,6900.0
2014-09-23 10:25:00,127.04,127.04,126.85,126.85,7900.0,100.5459,100.5459,100.3955,100.3955,7900.0
2014-09-23 10:30:00,126.85,126.85,126.59,126.59,25700.0,100.3955,100.3955,100.1897,100.1897,25700.0
2014-09-23 10:35:00,126.6,126.6,126.39,126.39,36700.0,100.1977,100.1977,100.0315,100.0315,36700.0
2014-09-23 10:40:00,126.41,126.56,126.38,126.48,19100.0,100.0473,100.166,100.0235,100.1027,19100.0
2014-09-23 10:45:00,126.44,126.57,126.43,126.54,13300.0,100.071,100.1739,100.0631,100.1502,13300.0
2014-09-23 10:50:00,126.54,126.59,126.47,126.49,13500.0,100.1502,100.1897,100.0948,100.1106,13500.0
2014-09-23 10:55:00,126.48,126.49,126.35,126.35,12800.0,100.1027,100.1106,99.9998,99.9998,12800.0
2014-09-23 11:00:00,126.38,126.42,126.29,126.29,18300.0,100.0235,100.0552,99.9523,99.9523,18300.0
2014-09-23 11:05:00,126.27,126.33,126.21,126.31,18100.0,99.9365,99.984,99.889,99.9681,18100.0
2014-09-23 11:10:00,126.27,126.27,125.96,125.98,19100.0,99.9365,99.9365,99.6911,99.707,19100.0
2014-09-23 11:15:00,125.97,126.06,125.92,125.95,21200.0,99.699,99.7703,99.6595,99.6832,21200.0
2014-09-23 11:20:00,125.97,126.17,125.96,126.17,12700.0,99.699,99.8573,99.6911,99.8573,12700.0
2014-09-23 11:25:00,126.19,126.2,126.01,126.05,14600.0,99.8732,99.8811,99.7307,99.7624,14600.0
2014-09-23 11:30:00,126.06,126.15,126.04,126.06,7600.0,99.7703,99.8415,99.7544,99.7703,7600.0
2014-09-23 11:35:00,126.07,126.29,126.06,126.29,9900.0,99.7782,99.9523,99.7703,99.9523,9900.0
2014-09-23 11:40:00,126.31,126.49,126.29,126.46,12600.0,99.9681,100.1106,99.9523,100.0869,12600.0
2014-09-23 11:45:00,126.49,126.56,126.48,126.49,5500.0,100.1106,100.166,100.1027,100.1106,5500.0
2014-09-23 11:50:00,126.49,126.54,126.48,126.53,5900.0,100.1106,100.1502,100.1027,100.1423,5900.0
2014-09-23 11:55:00,126.53,126.56,126.46,126.56,6600.0,100.1423,100.166,100.0869,100.166,6600.0
2014-09-23 12:00:00,126.56,126.56,126.49,126.49,6800.0,100.166,100.166,100.1106,100.1106,6800.0
2014-09-23 12:05:00,126.47,126.5,126.46,126.5,3900.0,100.0948,100.1185,100.0869,100.1185,3900.0
2014-09-23 12:10:00,126.51,126.58,126.5,126.52,6100.0,100.1264,100.1818,100.1185,100.1343,6100.0
2014-09-23 12:15:00,126.54,126.57,126.48,126.57,5300.0,100.1502,100.1739,100.1027,100.1739,5300.0
2014-09-23 12:20:00,126.55,126.55,126.38,126.39,7600.0,100.1581,100.1581,100.0235,100.0315,7600.0
2014-09-23 12:25:00,126.39,126.4,126.3,126.32,4600.0,100.0315,100.0394,99.9602,99.9761,4600.0
2014-09-23 12:30:00,126.32,126.4,126.29,126.3,28400.0,99.9761,100.0394,99.9523,99.9602,28400.0
2014-09-23 12:35:00,126.32,126.49,126.31,126.47,7800.0,99.9761,100.1106,99.9681,100.0948,7800.0
2014-09-23 12:40:00,126.46,126.49,126.39,126.42,5200.0,100.0869,100.1106,100.0315,100.0552,5200.0
2014-09-23 12:45:00,126.4,126.43,126.3,126.3,4200.0,100.0394,100.0631,99.9602,99.9602,4200.0
2014-09-23 12:50:00,126.29,126.36,126.27,126.36,5100.0,99.9523,100.0077,99.9365,100.0077,5100.0
2014-09-23 12:55:00,126.35,126.35,126.28,126.3,4500.0,99.9998,99.9998,99.9444,99.9602,4500.0
2014-09-23 13:00:00,126.3,126.34,126.25,126.3,9300.0,99.9602,99.9919,99.9207,99.9602,9300.0
2014-09-23 13:05:00,126.31,126.31,126.13,126.13,13100.0,99.9681,99.9681,99.8257,99.8257,13100.0
2014-09-23 13:10:00,126.14,126.22,126.13,126.16,6700.0,99.8336,99.8969,99.8257,99.8494,6700.0
2014-09-23 13:15:00,126.15,126.18,126.08,126.14,9300.0,99.8415,99.8653,99.7861,99.8336,9300.0
2014-09-23 13:20:00,126.18,126.25,126.16,126.23,7100.0,99.8653,99.9207,99.8494,99.9048,7100.0
2014-09-23 13:25:00,126.24,126.33,126.24,126.31,9600.0,99.9127,99.984,99.9127,99.9681,9600.0
2014-09-23 13:30:00,126.32,126.4,126.26,126.38,7500.0,99.9761,100.0394,99.9286,100.0235,7500.0
2014-09-23 13:35:00,126.37,126.46,126.35,126.46,5300.0,100.0156,100.0869,99.9998,100.0869,5300.0
2014-09-23 13:40:00,126.46,126.47,126.37,126.37,5200.0,100.0869,100.0948,100.0156,100.0156,5200.0
2014-09-23 13:45:00,126.4,126.43,126.37,126.42,4500.0,100.0394,100.0631,100.0156,100.0552,4500.0
2014-09-23 13:50:00,126.41,126.44,126.32,126.34,9700.0,100.0473,100.071,99.9761,99.9919,9700.0
2014-09-23 13:55:00,126.35,126.35,126.17,126.18,7200.0,99.9998,99.9998,99.8573,99.8653,7200.0
2014-09-23 14:00:00,126.2,126.2,126.14,126.19,19300.0,99.8811,99.8811,99.8336,99.8732,19300.0
2014-09-23 14:05:00,126.19,126.24,126.18,126.23,7100.0,99.8732,99.9127,99.8653,99.9048,7100.0
2014-09-23 14:10:00,126.22,126.27,126.14,126.14,26500.0,99.8969,99.9365,99.8336,99.8336,26500.0
2014-09-23 14:15:00,126.14,126.14,126.04,126.06,17400.0,99.8336,99.8336,99.7544,99.7703,17400.0
2014-09-23 14:20:00,126.07,126.12,125.91,125.91,15600.0,99.7782,99.8178,99.6516,99.6516,15600.0
2014-09-23 14:25:00,125.93,126.12,125.88,126.08,13400.0,99.6674,99.8178,99.6278,99.7861,13400.0
2014-09-23 14:30:00,126.09,126.18,126.05,126.07,14200.0,99.794,99.8653,99.7624,99.7782,14200.0
2014-09-23 14:35:00,126.07,126.12,126.05,126.05,13800.0,99.7782,99.8178,99.7624,99.7624,13800.0
2014-09-23 14:40:00,126.06,126.06,125.93,125.96,16900.0,99.7703,99.7703,99.6674,99.6911,16900.0
2014-09-23 14:45:00,125.99,126.02,125.96,126.02,13500.0,99.7149,99.7386,99.6911,99.7386,13500.0
2014-09-23 14:50:00,126.02,126.08,125.95,126.0,12800.0,99.7386,99.7861,99.6832,99.7228,12800.0
2014-09-23 14:55:00,126.01,126.08,125.99,126.04,24200.0,99.7307,99.7861,99.7149,99.7544,24200.0
2014-09-23 15:00:00,126.05,126.15,126.05,126.14,16500.0,99.7624,99.8415,99.7624,99.8336,16500.0
2014-09-23 15:05:00,126.13,126.13,126.01,126.08,17100.0,99.8257,99.8257,99.7307,99.7861,17100.0
2014-09-23 15:10:00,126.08,126.24,126.08,126.23,13700.0,99.7861,99.9127,99.7861,99.9048,13700.0
2014-09-23 15:15:00,126.22,126.24,126.08,126.08,17300.0,99.8969,99.9127,99.7861,99.7861,17300.0
2014-09-23 15:20:00,126.08,126.17,126.08,126.14,15300.0,99.7861,99.8573,99.7861,99.8336,15300.0
2014-09-23 15:25:00,126.15,126.34,126.15,126.3,20400.0,99.8415,99.9919,99.8415,99.9602,20400.0
2014-09-23 15:30:00,126.32,126.37,126.25,126.35,17400.0,99.9761,100.0156,99.9207,99.9998,17400.0
2014-09-23 15:35:00,126.38,126.42,126.36,126.41,30600.0,100.0235,100.0552,100.0077,100.0473,30600.0
2014-09-23 15:40:00,126.4,126.47,126.38,126.44,24700.0,100.0394,100.0948,100.0235,100.071,24700.0
2014-09-23 15:45:00,126.45,126.46,126.3,126.33,49200.0,100.0789,100.0869,99.9602,99.984,49200.0
2014-09-23 15:50:00,126.31,126.31,126.09,126.15,48100.0,99.9681,99.9681,99.794,99.8415,48100.0
2014-09-23 15:55:00,126.16,126.18,125.92,125.95,94300.0,99.8494,99.8653,99.6595,99.6832,94300.0
2014-09-24 09:30:00,126.14,126.48,125.9,126.13,30100.0,99.8336,100.1027,99.6436,99.8257,30100.0
2014-09-24 09:35:00,126.09,126.43,126.09,126.38,11900.0,99.794,100.0631,99.794,100.0235,11900.0
2014-09-24 09:40:00,126.3,126.46,126.3,126.33,9700.0,99.9602,100.0869,99.9602,99.984,9700.0
2014-09-24 09:45:00,126.31,126.32,126.05,126.2,6900.0,99.9681,99.9761,99.7624,99.8811,6900.0
2014-09-24 09:50:00,126.21,126.39,126.17,126.39,7400.0,99.889,100.0315,99.8573,100.0315,7400.0
2014-09-24 09:55:00,126.45,126.45,126.28,126.29,5800.0,100.0789,100.0789,99.9444,99.9523,5800.0
2014-09-24 10:00:00,126.33,126.36,126.1,126.2,9500.0,99.984,100.0077,99.8019,99.8811,9500.0
2014-09-24 10:05:00,126.2,126.35,126.0,126.13,11700.0,99.8811,99.9998,99.7228,99.8257,11700.0
2014-09-24 10:10:00,126.13,126.15,125.96,126.15,14700.0,99.8257,99.8415,99.6911,99.8415,14700.0
2014-09-24 10:15:00,126.18,126.26,126.09,126.11,11900.0,99.8653,99.9286,99.794,99.8098,11900.0
2014-09-24 10:20:00,126.09,126.14,126.0,126.07,35800.0,99.794,99.8336,99.7228,99.7782,35800.0
2014-09-24 10:25:00,126.06,126.2,126.0,126.17,13300.0,99.7703,99.8811,99.7228,99.8573,13300.0
2014-09-24 10:30:00,126.17,126.22,126.04,126.22,11700.0,99.8573,99.8969,99.7544,99.8969,11700.0
2014-09-24 10:35:00,126.22,126.42,126.21,126.37,7500.0,99.8969,100.0552,99.889,100.0156,7500.0
2014-09-24 10:40:00,126.39,126.51,126.33,126.46,6700.0,100.0315,100.1264,99.984,100.0869,6700.0
2014-09-24 10:45:00,126.5,126.52,126.35,126.35,10100.0,100.1185,100.1343,99.9998,99.9998,10100.0
2014-09-24 10:50:00,126.35,126.48,126.35,126.44,8600.0,99.9998,100.1027,99.9998,100.071,8600.0
2014-09-24 10:55:00,126.47,126.6,126.45,126.56,37300.0,100.0948,100.1977,100.0789,100.166,37300.0
2014-09-24 11:00:00,126.57,126.61,126.51,126.56,18900.0,100.1739,100.2056,100.1264,100.166,18900.0
2014-09-24 11:05:00,126.54,126.63,126.52,126.61,17400.0,100.1502,100.2214,100.1343,100.2056,17400.0
2014-09-24 11:10:00,126.59,126.65,126.53,126.6,47900.0,100.1897,100.2372,100.1423,100.1977,47900.0
2014-09-24 11:15:00,126.6,126.76,126.54,126.76,22200.0,100.1977,100.3243,100.1502,100.3243,22200.0
2014-09-24 11:20:00,126.76,126.99,126.76,126.94,11700.0,100.3243,100.5063,100.3243,100.4668,11700.0
2014-09-24 11:25:00,126.94,126.94,126.81,126.86,8000.0,100.4668,100.4668,100.3639,100.4034,8000.0
2014-09-24 11:30:00,126.84,126.88,126.7,126.7,18900.0,100.3876,100.4193,100.2768,100.2768,18900.0
2014-09-24 11:35:00,126.71,126.72,126.63,126.68,16100.0,100.2847,100.2926,100.2214,100.261,16100.0
2014-09-24 11:40:00,126.69,126.8,126.67,126.79,4600.0,100.2689,100.356,100.2531,100.348,4600.0
2014-09-24 11:45:00,126.82,126.87,126.79,126.83,7400.0,100.3718,100.4114,100.348,100.3797,7400.0
2014-09-24 11:50:00,126.86,126.87,126.79,126.83,6300.0,100.4034,100.4114,100.348,100.3797,6300.0
2014-09-24 11:55:00,126.8,126.88,126.78,126.8,6700.0,100.356,100.4193,100.3401,100.356,6700.0
2014-09-24 12:00:00,126.82,126.87,126.8,126.87,4600.0,100.3718,100.4114,100.356,100.4114,4600.0
2014-09-24 12:05:00,126.85,126.85,126.78,126.83,4500.0,100.3955,100.3955,100.3401,100.3797,4500.0
2014-09-24 12:10:00,126.82,126.87,126.79,126.8,5900.0,100.3718,100.4114,100.348,100.356,5900.0
2014-09-24 12:15:00,126.79,126.81,126.67,126.71,6200.0,100.348,100.3639,100.2531,100.2847,6200.0
2014-09-24 12:20:00,126.72,126.76,126.67,126.76,4200.0,100.2926,100.3243,100.2531,100.3243,4200.0
2014-09-24 12:25:00,126.76,126.83,126.73,126.79,5200.0,100.3243,100.3797,100.3005,100.348,5200.0
2014-09-24 12:30:00,126.76,126.81,126.7,126.71,3800.0,100.3243,100.3639,100.2768,100.2847,3800.0
2014-09-24 12:35:00,126.73,126.76,126.66,126.66,3300.0,100.3005,100.3243,100.2451,100.2451,3300.0
2014-09-24 12:40:00,126.66,126.73,126.65,126.72,4400.0,100.2451,100.3005,100.2372,100.2926,4400.0
2014-09-24 12:45:00,126.71,126.74,126.66,126.66,4200.0,100.2847,100.3085,100.2451,100.2451,4200.0
2014-09-24 12:50:00,126.65,126.68,126.59,126.6,6000.0,100.2372,100.261,100.1897,100.1977,6000.0
2014-09-24 12:55:00,126.61,126.69,126.61,126.69,4900.0,100.2056,100.2689,100.2056,100.2689,4900.0
2014-09-24 13:00:00,126.69,126.78,126.69,126.73,7200.0,100.2689,100.3401,100.2689,100.3005,7200.0
2014-09-24 13:05:00,126.73,126.73,126.65,126.69,4500.0,100.3005,100.3005,100.2372,100.2689,4500.0
2014-09-24 13:10:00,126.69,126.77,126.69,126.73,6100.0,100.2689,100.3322,100.2689,100.3005,6100.0
2014-09-24 13:15:00,126.72,126.78,126.71,126.75,7500.0,100.2926,100.3401,100.2847,100.3164,7500.0
2014-09-24 13:20:00,126.74,126.76,126.61,126.64,11000.0,100.3085,100.3243,100.2056,100.2293,11000.0
2014-09-24 13:25:00,126.65,126.68,126.61,126.63,6000.0,100.2372,100.261,100.2056,100.2214,6000.0
2014-09-24 13:30:00,126.66,126.71,126.62,126.71,12800.0,100.2451,100.2847,100.2135,100.2847,12800.0
2014-09-24 13:35:00,126.7,126.77,126.66,126.77,4300.0,100.2768,100.3322,100.2451,100.3322,4300.0
2014-09-24 13:40:00,126.78,126.83,126.76,126.82,4700.0,100.3401,100.3797,100.3243,100.3718,4700.0
2014-09-24 13:45:00,126.82,126.84,126.77,126.81,6000.0,100.3718,100.3876,100.3322,100.3639,6000.0
2014-09-24 13:50:00,126.82,126.9,126.82,126.86,6100.0,100.3718,100.4351,100.3718,100.4034,6100.0
2014-09-24 13:55:00,126.84,126.88,126.84,126.88,6500.0,100.3876,100.4193,100.3876,100.4193,6500.0
2014-09-24 14:00:00,126.88,126.88,126.83,126.85,5700.0,100.4193,100.4193,100.3797,100.3955,5700.0
2014-09-24 14:05:00,126.87,126.93,126.83,126.83,6600.0,100.4114,100.4588,100.3797,100.3797,6600.0
2014-09-24 14:10:00,126.83,126.84,126.75,126.75,6600.0,100.3797,100.3876,100.3164,100.3164,6600.0
2014-09-24 14:15:00,126.75,126.76,126.62,126.63,14100.0,100.3164,100.3243,100.2135,100.2214,14100.0
2014-09-24 14:20:00,126.66,126.69,126.62,126.62,6600.0,100.2451,100.2689,100.2135,100.2135,6600.0
2014-09-24 14:25:00,126.66,126.89,126.65,126.86,9600.0,100.2451,100.4272,100.2372,100.4034,9600.0
2014-09-24 14:30:00,126.85,126.86,126.81,126.81,5000.0,100.3955,100.4034,100.3639,100.3639,5000.0
2014-09-24 14:35:00,126.82,126.89,126.82,126.87,5900.0,100.3718,100.4272,100.3718,100.4114,5900.0
2014-09-24 14:40:00,126.88,126.92,126.85,126.86,7100.0,100.4193,100.4509,100.3955,100.4034,7100.0
2014-09-24 14:45:00,126.86,126.97,126.86,126.88,5900.0,100.4034,100.4905,100.4034,100.4193,5900.0
2014-09-24 14:50:00,126.91,126.96,126.91,126.94,7600.0,100.443,100.4826,100.443,100.4668,7600.0
2014-09-24 14:55:00,126.96,126.96,126.9,126.94,6600.0,100.4826,100.4826,100.4351,100.4668,6600.0
2014-09-24 15:00:00,126.97,126.99,126.91,126.99,13000.0,100.4905,100.5063,100.443,100.5063,13000.0
2014-09-24 15:05:00,127.0,127.09,127.0,127.07,9000.0,100.5142,100.5855,100.5142,100.5696,9000.0
2014-09-24 15:10:00,127.07,127.15,127.05,127.13,10700.0,100.5696,100.633,100.5538,100.6171,10700.0
2014-09-24 15:15:00,127.12,127.2,127.12,127.2,9700.0,100.6092,100.6725,100.6092,100.6725,9700.0
2014-09-24 15:20:00,127.19,127.2,127.04,127.07,13000.0,100.6646,100.6725,100.5459,100.5696,13000.0
2014-09-24 15:25:00,127.08,127.13,127.02,127.06,10700.0,100.5776,100.6171,100.5301,100.5617,10700.0
2014-09-24 15:30:00,127.05,127.09,127.03,127.09,14900.0,100.5538,100.5855,100.538,100.5855,14900.0
2014-09-24 15:35:00,127.1,127.14,127.05,127.13,20500.0,100.5934,100.625,100.5538,100.6171,20500.0
2014-09-24 15:40:00,127.13,127.13,127.04,127.05,14700.0,100.6171,100.6171,100.5459,100.5538,14700.0
2014-09-24 15:45:00,127.05,127.05,126.92,126.99,20600.0,100.5538,100.5538,100.4509,100.5063,20600.0
2014-09-24 15:50:00,127.0,127.06,126.98,127.0,29100.0,100.5142,100.5617,100.4984,100.5142,29100.0
2014-09-24 15:55:00,126.98,127.09,126.95,127.0,53400.0,100.4984,100.5855,100.4747,100.5142,53400.0
2014-09-25 09:30:00,126.87,127.0,126.54,126.67,29300.0,100.4114,100.5142,100.1502,100.2531,29300.0
2014-09-25 09:35:00,126.67,126.78,126.51,126.52,9000.0,100.2531,100.3401,100.1264,100.1343,9000.0
2014-09-25 09:40:00,126.5,126.52,126.21,126.21,9800.0,100.1185,100.1343,99.889,99.889,9800.0
2014-09-25 09:45:00,126.28,126.3,126.06,126.12,17500.0,99.9444,99.9602,99.7703,99.8178,17500.0
2014-09-25 09:50:00,126.16,126.24,126.0,126.06,6500.0,99.8494,99.9127,99.7228,99.7703,6500.0
2014-09-25 09:55:00,126.04,126.09,125.9,125.91,13900.0,99.7544,99.794,99.6436,99.6516,13900.0
2014-09-25 10:00:00,125.91,126.02,125.82,125.83,8400.0,99.6516,99.7386,99.5803,99.5882,8400.0
2014-09-25 10:05:00,125.85,126.14,125.85,126.1,5300.0,99.6041,99.8336,99.6041,99.8019,5300.0
2014-09-25 10:10:00,126.1,126.1,125.81,125.83,7400.0,99.8019,99.8019,99.5724,99.5882,7400.0
2014-09-25 10:15:00,125.85,125.88,125.78,125.86,7600.0,99.6041,99.6278,99.5487,99.612,7600.0
2014-09-25 10:20:00,125.85,125.91,125.54,125.59,27000.0,99.6041,99.6516,99.3587,99.3983,27000.0
2014-09-25 10:25:00,125.63,125.7,125.53,125.56,33500.0,99.43,99.4854,99.3508,99.3746,33500.0
2014-09-25 10:30:00,125.53,125.58,125.42,125.45,8200.0,99.3508,99.3904,99.2637,99.2875,8200.0
2014-09-25 10:35:00,125.5,125.54,125.34,125.35,9400.0,99.3271,99.3587,99.2004,99.2083,9400.0
2014-09-25 10:40:00,125.34,125.34,125.1,125.19,15400.0,99.2004,99.2004,99.0105,99.0817,15400.0
2014-09-25 10:45:00,125.17,125.17,124.93,125.0,21000.0,99.0659,99.0659,98.8759,98.9313,21000.0
2014-09-25 10:50:00,125.02,125.15,124.96,124.96,16300.0,98.9472,99.0501,98.8997,98.8997,16300.0
2014-09-25 10:55:00,124.96,125.15,124.92,125.1,37500.0,98.8997,99.0501,98.868,99.0105,37500.0
2014-09-25 11:00:00,125.11,125.17,125.0,125.02,16600.0,99.0184,99.0659,98.9313,98.9472,16600.0
2014-09-25 11:05:00,124.99,125.21,124.7,125.17,32300.0,98.9234,99.0975,98.6939,99.0659,32300.0
2014-09-25 11:10:00,125.18,125.18,125.0,125.0,9700.0,99.0738,99.0738,98.9313,98.9313,9700.0
2014-09-25 11:15:00,125.02,125.05,124.94,124.94,11700.0,98.9472,98.9709,98.8839,98.8839,11700.0
2014-09-25 11:20:00,125.0,125.06,124.94,125.02,12700.0,98.9313,98.9788,98.8839,98.9472,12700.0
2014-09-25 11:25:00,125.05,125.3,125.05,125.29,10300.0,98.9709,99.1688,98.9709,99.1609,10300.0
2014-09-25 11:30:00,125.3,125.31,125.12,125.2,6500.0,99.1688,99.1767,99.0263,99.0896,6500.0
2014-09-25 11:35:00,125.28,125.35,125.28,125.33,11200.0,99.1529,99.2083,99.1529,99.1925,11200.0
2014-09-25 11:40:00,125.28,125.29,125.08,125.08,7600.0,99.1529,99.1609,98.9947,98.9947,7600.0
2014-09-25 11:45:00,125.14,125.15,124.97,124.97,5200.0,99.0421,99.0501,98.9076,98.9076,5200.0
2014-09-25 11:50:00,124.98,125.09,124.96,125.02,6500.0,98.9155,99.0026,98.8997,98.9472,6500.0
2014-09-25 11:55:00,125.06,125.06,124.98,124.98,12900.0,98.9788,98.9788,98.9155,98.9155,12900.0
2014-09-25 12:00:00,124.99,125.06,124.96,125.01,9200.0,98.9234,98.9788,98.8997,98.9393,9200.0
2014-09-25 12:05:00,125.01,125.07,124.9,124.97,8700.0,98.9393,98.9867,98.8522,98.9076,8700.0
2014-09-25 12:10:00,125.01,125.15,125.01,125.14,11800.0,98.9393,99.0501,98.9393,99.0421,11800.0
2014-09-25 12:15:00,125.13,125.13,125.02,125.02,7700.0,99.0342,99.0342,98.9472,98.9472,7700.0
2014-09-25 12:20:00,125.02,125.09,124.93,125.09,8400.0,98.9472,99.0026,98.8759,99.0026,8400.0
2014-09-25 12:25:00,125.09,125.09,124.83,124.84,13700.0,99.0026,99.0026,98.7968,98.8047,13700.0
2014-09-25 12:30:00,124.82,124.97,124.78,124.94,9000.0,98.7889,98.9076,98.7572,98.8839,9000.0
2014-09-25 12:35:00,124.94,125.09,124.94,125.08,7700.0,98.8839,99.0026,98.8839,98.9947,7700.0
2014-09-25 12:40:00,125.09,125.15,125.03,125.15,9000.0,99.0026,99.0501,98.9551,99.0501,9000.0
2014-09-25 12:45:00,125.13,125.13,125.01,125.1,7900.0,99.0342,99.0342,98.9393,99.0105,7900.0
2014-09-25 12:50:00,125.09,125.1,125.0,125.06,5900.0,99.0026,99.0105,98.9313,98.9788,5900.0
2014-09-25 12:55:00,125.08,125.1,125.03,125.05,5100.0,98.9947,99.0105,98.9551,98.9709,5100.0
2014-09-25 13:00:00,125.04,125.15,124.92,124.93,11500.0,98.963,99.0501,98.868,98.8759,11500.0
2014-09-25 13:05:00,124.92,125.11,124.91,125.07,10700.0,98.868,99.0184,98.8601,98.9867,10700.0
2014-09-25 13:10:00,125.09,125.11,125.04,125.05,6800.0,99.0026,99.0184,98.963,98.9709,6800.0
2014-09-25 13:15:00,125.07,125.21,125.07,125.18,4200.0,98.9867,99.0975,98.9867,99.0738,4200.0
2014-09-25 13:20:00,125.21,125.23,125.1,125.1,11100.0,99.0975,99.1134,99.0105,99.0105,11100.0
2014-09-25 13:25:00,125.1,125.21,125.1,125.2,11200.0,99.0105,99.0975,99.0105,99.0896,11200.0
2014-09-25 13:30:00,125.2,125.24,125.15,125.19,8800.0,99.0896,99.1213,99.0501,99.0817,8800.0
2014-09-25 13:35:00,125.2,125.2,125.14,125.15,12300.0,99.0896,99.0896,99.0421,99.0501,12300.0
2014-09-25 13:40:00,125.14,125.19,125.09,125.12,12300.0,99.0421,99.0817,99.0026,99.0263,12300.0
2014-09-25 13:45:00,125.12,125.15,124.98,125.05,10000.0,99.0263,99.0501,98.9155,98.9709,10000.0
2014-09-25 13:50:00,125.03,125.08,124.8,124.82,15700.0,98.9551,98.9947,98.773,98.7889,15700.0
2014-09-25 13:55:00,124.84,124.96,124.78,124.88,7100.0,98.8047,98.8997,98.7572,98.8364,7100.0
2014-09-25 14:00:00,124.91,124.93,124.85,124.93,6700.0,98.8601,98.8759,98.8126,98.8759,6700.0
2014-09-25 14:05:00,124.93,125.11,124.91,125.02,10500.0,98.8759,99.0184,98.8601,98.9472,10500.0
2014-09-25 14:10:00,125.03,125.09,125.0,125.08,5500.0,98.9551,99.0026,98.9313,98.9947,5500.0
2014-09-25 14:15:00,125.1,125.13,124.98,125.11,6000.0,99.0105,99.0342,98.9155,99.0184,6000.0
2014-09-25 14:20:00,125.12,125.19,125.1,125.1,7800.0,99.0263,99.0817,99.0105,99.0105,7800.0
2014-09-25 14:25:00,125.11,125.15,125.05,125.14,7100.0,99.0184,99.0501,98.9709,99.0421,7100.0
2014-09-25 14:30:00,125.13,125.18,125.13,125.18,7100.0,99.0342,99.0738,99.0342,99.0738,7100.0
2014-09-25 14:35:00,125.18,125.23,125.16,125.2,8800.0,99.0738,99.1134,99.058,99.0896,8800.0
2014-09-25 14:40:00,125.2,125.22,125.18,125.19,8800.0,99.0896,99.1055,99.0738,99.0817,8800.0
2014-09-25 14:45:00,125.18,125.35,125.18,125.29,9700.0,99.0738,99.2083,99.0738,99.1609,9700.0
2014-09-25 14:50:00,125.32,125.34,125.22,125.3,6600.0,99.1846,99.2004,99.1055,99.1688,6600.0
2014-09-25 14:55:00,125.29,125.29,125.19,125.23,6600.0,99.1609,99.1609,99.0817,99.1134,6600.0
2014-09-25 15:00:00,125.24,125.26,125.13,125.16,9500.0,99.1213,99.1371,99.0342,99.058,9500.0
2014-09-25 15:05:00,125.18,125.21,125.17,125.19,10700.0,99.0738,99.0975,99.0659,99.0817,10700.0
2014-09-25 15:10:00,125.2,125.22,125.13,125.2,11700.0,99.0896,99.1055,99.0342,99.0896,11700.0
2014-09-25 15:15:00,125.18,125.31,125.18,125.22,13500.0,99.0738,99.1767,99.0738,99.1055,13500.0
2014-09-25 15:20:00,125.2,125.22,125.07,125.11,12000.0,99.0896,99.1055,98.9867,99.0184,12000.0
2014-09-25 15:25:00,125.1,125.14,125.02,125.11,11200.0,99.0105,99.0421,98.9472,99.0184,11200.0
2014-09-25 15:30:00,125.11,125.23,125.1,125.2,21000.0,99.0184,99.1134,99.0105,99.0896,21000.0
2014-09-25 15:35:00,125.22,125.32,125.18,125.31,23600.0,99.1055,99.1846,99.0738,99.1767,23600.0
2014-09-25 15:40:00,125.33,125.39,125.27,125.39,20100.0,99.1925,99.24,99.145,99.24,20100.0
2014-09-25 15:45:00,125.39,125.43,125.25,125.37,40300.0,99.24,99.2717,99.1292,99.2242,40300.0
2014-09-25 15:50:00,125.36,125.4,125.31,125.31,25900.0,99.2163,99.2479,99.1767,99.1767,25900.0
2014-09-25 15:55:00,125.32,125.32,125.02,125.03,50900.0,99.1846,99.1846,98.9472,98.9551,50900.0
2014-09-26 09:30:00,125.47,125.77,125.24,125.65,42400.0,99.3033,99.5408,99.1213,99.4458,42400.0
2014-09-26 09:35:00,125.76,125.76,125.48,125.66,15700.0,99.5328,99.5328,99.3112,99.4537,15700.0
2014-09-26 09:40:00,125.68,125.78,125.53,125.56,15100.0,99.4695,99.5487,99.3508,99.3746,15100.0
2014-09-26 09:45:00,125.56,125.73,125.5,125.63,24700.0,99.3746,99.5091,99.3271,99.43,24700.0
2014-09-26 09:50:00,125.61,125.75,125.54,125.56,19900.0,99.4141,99.5249,99.3587,99.3746,19900.0
2014-09-26 09:55:00,125.54,125.69,125.38,125.62,20300.0,99.3587,99.4774,99.2321,99.422,20300.0
2014-09-26 10:00:00,125.64,126.1,125.63,126.05,28300.0,99.4379,99.8019,99.43,99.7624,28300.0
2014-09-26 10:05:00,126.09,126.13,125.85,125.87,12800.0,99.794,99.8257,99.6041,99.6199,12800.0
2014-09-26 10:10:00,125.88,125.95,125.74,125.76,10700.0,99.6278,99.6832,99.517,99.5328,10700.0
2014-09-26 10:15:00,125.77,125.87,125.72,125.82,9800.0,99.5408,99.6199,99.5012,99.5803,9800.0
2014-09-26 10:20:00,125.79,125.88,125.78,125.81,13100.0,99.5566,99.6278,99.5487,99.5724,13100.0
2014-09-26 10:25:00,125.82,125.88,125.63,125.67,16900.0,99.5803,99.6278,99.43,99.4616,16900.0
2014-09-26 10:30:00,125.67,125.77,125.6,125.74,11200.0,99.4616,99.5408,99.4062,99.517,11200.0
2014-09-26 10:35:00,125.76,125.85,125.64,125.64,12400.0,99.5328,99.6041,99.4379,99.4379,12400.0
2014-09-26 10:40:00,125.66,125.79,125.66,125.77,8500.0,99.4537,99.5566,99.4537,99.5408,8500.0
2014-09-26 10:45:00,125.79,125.79,125.66,125.73,10000.0,99.5566,99.5566,99.4537,99.5091,10000.0
2014-09-26 10:50:00,125.76,125.87,125.71,125.78,7800.0,99.5328,99.6199,99.4933,99.5487,7800.0
2014-09-26 10:55:00,125.78,126.01,125.77,125.98,7900.0,99.5487,99.7307,99.5408,99.707,7900.0
2014-09-26 11:00:00,126.06,126.18,126.04,126.15,12600.0,99.7703,99.8653,99.7544,99.8415,12600.0
2014-09-26 11:05:00,126.16,126.29,126.13,126.26,17500.0,99.8494,99.9523,99.8257,99.9286,17500.0
2014-09-26 11:10:00,126.24,126.26,126.17,126.18,15400.0,99.9127,99.9286,99.8573,99.8653,15400.0
2014-09-26 11:15:00,126.2,126.2,126.04,126.04,11100.0,99.8811,99.8811,99.7544,99.7544,11100.0
2014-09-26 11:20:00,126.06,126.11,125.98,126.1,9900.0,99.7703,99.8098,99.707,99.8019,9900.0
2014-09-26 11:25:00,126.12,126.18,126.06,126.06,11400.0,99.8178,99.8653,99.7703,99.7703,11400.0
2014-09-26 11:30:00,126.04,126.15,126.0,126.1,7500.0,99.7544,99.8415,99.7228,99.8019,7500.0
2014-09-26 11:35:00,126.08,126.22,126.01,126.2,9400.0,99.7861,99.8969,99.7307,99.8811,9400.0
2014-09-26 11:40:00,126.2,126.31,126.16,126.3,8100.0,99.8811,99.9681,99.8494,99.9602,8100.0
2014-09-26 11:45:00,126.3,126.4,126.23,126.39,20000.0,99.9602,100.0394,99.9048,100.0315,20000.0
2014-09-26 11:50:00,126.38,126.56,126.38,126.52,17800.0,100.0235,100.166,100.0235,100.1343,17800.0
2014-09-26 11:55:00,126.51,126.62,126.49,126.58,11500.0,100.1264,100.2135,100.1106,100.1818,11500.0
2014-09-26 12:00:00,126.61,126.67,126.59,126.64,14000.0,100.2056,100.2531,100.1897,100.2293,14000.0
2014-09-26 12:05:00,126.65,126.74,126.63,126.71,21600.0,100.2372,100.3085,100.2214,100.2847,21600.0
2014-09-26 12:10:00,126.7,126.74,126.66,126.67,9600.0,100.2768,100.3085,100.2451,100.2531,9600.0
2014-09-26 12:15:00,126.66,126.81,126.63,126.78,7400.0,100.2451,100.3639,100.2214,100.3401,7400.0
2014-09-26 12:20:00,126.77,126.86,126.77,126.79,9600.0,100.3322,100.4034,100.3322,100.348,9600.0
2014-09-26 12:25:00,126.79,126.83,126.76,126.82,5600.0,100.348,100.3797,100.3243,100.3718,5600.0
2014-09-26 12:30:00,126.82,126.88,126.75,126.75,10500.0,100.3718,100.4193,100.3164,100.3164,10500.0
2014-09-26 12:35:00,126.79,126.85,126.73,126.8,8200.0,100.348,100.3955,100.3005,100.356,8200.0
2014-09-26 12:40:00,126.85,126.87,126.78,126.86,7900.0,100.3955,100.4114,100.3401,100.4034,7900.0
2014-09-26 12:45:00,126.85,126.87,126.82,126.85,7700.0,100.3955,100.4114,100.3718,100.3955,7700.0
2014-09-26 12:50:00,126.85,126.91,126.84,126.88,8900.0,100.3955,100.443,100.3876,100.4193,8900.0
2014-09-26 12:55:00,126.88,126.89,126.82,126.84,6900.0,100.4193,100.4272,100.3718,100.3876,6900.0
2014-09-26 13:00:00,126.85,126.89,126.8,126.82,8800.0,100.3955,100.4272,100.356,100.3718,8800.0
2014-09-26 13:05:00,126.82,126.82,126.74,126.82,14400.0,100.3718,100.3718,100.3085,100.3718,14400.0
2014-09-26 13:10:00,126.84,126.87,126.78,126.87,10100.0,100.3876,100.4114,100.3401,100.4114,10100.0
2014-09-26 13:15:00,126.87,126.96,126.87,126.93,14200.0,100.4114,100.4826,100.4114,100.4588,14200.0
2014-09-26 13:20:00,126.93,126.98,126.91,126.94,34700.0,100.4588,100.4984,100.443,100.4668,34700.0
2014-09-26 13:25:00,126.93,126.94,126.88,126.9,10200.0,100.4588,100.4668,100.4193,100.4351,10200.0
2014-09-26 13:30:00,126.89,126.95,126.87,126.94,5600.0,100.4272,100.4747,100.4114,100.4668,5600.0
2014-09-26 13:35:00,126.95,126.95,126.86,126.87,5000.0,100.4747,100.4747,100.4034,100.4114,5000.0
2014-09-26 13:40:00,126.87,126.89,126.85,126.89,17200.0,100.4114,100.4272,100.3955,100.4272,17200.0
2014-09-26 13:45:00,126.88,126.88,126.79,126.81,12600.0,100.4193,100.4193,100.348,100.3639,12600.0
2014-09-26 13:50:00,126.81,126.84,126.81,126.83,10600.0,100.3639,100.3876,100.3639,100.3797,10600.0
2014-09-26 13:55:00,126.83,126.86,126.8,126.84,20700.0,100.3797,100.4034,100.356,100.3876,20700.0
2014-09-26 14:00:00,126.84,127.07,126.83,127.04,46100.0,100.3876,100.5696,100.3797,100.5459,46100.0
2014-09-26 14:05:00,127.05,127.33,127.05,127.31,21900.0,100.5538,100.7754,100.5538,100.7596,21900.0
2014-09-26 14:10:00,127.31,127.4,127.3,127.34,21800.0,100.7596,100.8308,100.7517,100.7833,21800.0
2014-09-26 14:15:00,127.35,127.67,127.34,127.62,22600.0,100.7912,101.0445,100.7833,101.0049,22600.0
2014-09-26 14:20:00,127.63,127.75,127.61,127.73,13300.0,101.0129,101.1078,100.997,101.092,13300.0
2014-09-26 14:25:00,127.74,127.79,127.72,127.73,20600.0,101.0999,101.1395,101.0841,101.092,20600.0
2014-09-26 14:30:00,127.75,127.78,127.7,127.75,19600.0,101.1078,101.1316,101.0683,101.1078,19600.0
2014-09-26 14:35:00,127.76,127.95,127.75,127.95,10900.0,101.1157,101.2661,101.1078,101.2661,10900.0
2014-09-26 14:40:00,127.95,127.95,127.86,127.88,7200.0,101.2661,101.2661,101.1949,101.2107,7200.0
2014-09-26 14:45:00,127.87,127.94,127.86,127.87,12500.0,101.2028,101.2582,101.1949,101.2028,12500.0
2014-09-26 14:50:00,127.87,127.89,127.77,127.83,10400.0,101.2028,101.2186,101.1237,101.1711,10400.0
2014-09-26 14:55:00,127.83,127.86,127.77,127.79,11600.0,101.1711,101.1949,101.1237,101.1395,11600.0
2014-09-26 15:00:00,127.79,127.83,127.75,127.8,9900.0,101.1395,101.1711,101.1078,101.1474,9900.0
2014-09-26 15:05:00,127.83,127.88,127.82,127.85,8500.0,101.1711,101.2107,101.1632,101.187,8500.0
2014-09-26 15:10:00,127.86,127.9,127.86,127.86,10400.0,101.1949,101.2265,101.1949,101.1949,10400.0
2014-09-26 15:15:00,127.87,127.87,127.74,127.74,13800.0,101.2028,101.2028,101.0999,101.0999,13800.0
2014-09-26 15:20:00,127.76,127.78,127.71,127.72,15300.0,101.1157,101.1316,101.0762,101.0841,15300.0
2014-09-26 15:25:00,127.7,127.72,127.65,127.68,20900.0,101.0683,101.0841,101.0287,101.0524,20900.0
2014-09-26 15:30:00,127.68,127.72,127.57,127.62,18500.0,101.0524,101.0841,100.9654,101.0049,18500.0
2014-09-26 15:35:00,127.61,127.67,127.59,127.62,20700.0,100.997,101.0445,100.9812,101.0049,20700.0
2014-09-26 15:40:00,127.62,127.69,127.62,127.63,12100.0,101.0049,101.0603,101.0049,101.0129,12100.0
2014-09-26 15:45:00,127.63,127.64,127.48,127.54,32500.0,101.0129,101.0208,100.8941,100.9416,32500.0
2014-09-26 15:50:00,127.54,127.66,127.53,127.62,38800.0,100.9416,101.0366,100.9337,101.0049,38800.0
2014-09-26 15:55:00,127.62,127.77,127.55,127.69,85900.0,101.0049,101.1237,100.9495,101.0603,85900.0
2014-09-29 09:30:00,126.8,126.8,126.59,126.62,33400.0,100.356,100.356,100.1897,100.2135,33400.0
2014-09-29 09:35:00,126.64,127.14,126.64,126.95,12800.0,100.2293,100.625,100.2293,100.4747,12800.0
2014-09-29 09:40:00,127.02,127.28,127.02,127.2,9100.0,100.5301,100.7358,100.5301,100.6725,9100.0
2014-09-29 09:45:00,127.19,127.24,127.13,127.13,6300.0,100.6646,100.7042,100.6171,100.6171,6300.0
2014-09-29 09:50:00,127.18,127.18,127.01,127.1,7600.0,100.6567,100.6567,100.5222,100.5934,7600.0
2014-09-29 09:55:00,127.12,127.24,127.1,127.16,13800.0,100.6092,100.7042,100.5934,100.6409,13800.0
2014-09-29 10:00:00,127.1,127.12,127.02,127.09,12500.0,100.5934,100.6092,100.5301,100.5855,12500.0
2014-09-29 10:05:00,127.06,127.11,126.95,126.98,34500.0,100.5617,100.6013,100.4747,100.4984,34500.0
2014-09-29 10:10:00,126.97,127.09,126.92,127.03,11100.0,100.4905,100.5855,100.4509,100.538,11100.0
2014-09-29 10:15:00,127.03,127.22,127.02,127.22,16400.0,100.538,100.6884,100.5301,100.6884,16400.0
2014-09-29 10:20:00,127.24,127.47,127.2,127.41,13300.0,100.7042,100.8862,100.6725,100.8387,13300.0
2014-09-29 10:25:00,127.41,127.44,127.34,127.44,8400.0,100.8387,100.8625,100.7833,100.8625,8400.0
2014-09-29 10:30:00,127.41,127.51,127.36,127.5,10700.0,100.8387,100.9179,100.7992,100.91,10700.0
2014-09-29 10:35:00,127.47,127.68,127.47,127.68,10100.0,100.8862,101.0524,100.8862,101.0524,10100.0
2014-09-29 10:40:00,127.66,127.95,127.66,127.95,13100.0,101.0366,101.2661,101.0366,101.2661,13100.0
2014-09-29 10:45:00,127.97,128.02,127.88,127.97,14400.0,101.2819,101.3215,101.2107,101.2819,14400.0
2014-09-29 10:50:00,127.97,128.12,127.94,128.12,11000.0,101.2819,101.4007,101.2582,101.4007,11000.0
2014-09-29 10:55:00,128.11,128.18,128.08,128.1,13800.0,101.3928,101.4482,101.369,101.3848,13800.0
2014-09-29 11:00:00,128.08,128.14,128.03,128.06,12100.0,101.369,101.4165,101.3294,101.3532,12100.0
2014-09-29 11:05:00,128.06,128.19,128.06,128.18,10900.0,101.3532,101.4561,101.3532,101.4482,10900.0
2014-09-29 11:10:00,128.19,128.4,128.13,128.39,14600.0,101.4561,101.6223,101.4086,101.6144,14600.0
2014-09-29 11:15:00,128.4,128.45,128.36,128.38,8800.0,101.6223,101.6618,101.5906,101.6064,8800.0
2014-09-29 11:20:00,128.36,128.45,128.27,128.42,8500.0,101.5906,101.6618,101.5194,101.6381,8500.0
2014-09-29 11:25:00,128.42,128.48,128.31,128.37,10200.0,101.6381,101.6856,101.551,101.5985,10200.0
2014-09-29 11:30:00,128.41,128.46,128.28,128.42,13400.0,101.6302,101.6698,101.5273,101.6381,13400.0
2014-09-29 11:35:00,128.42,128.43,128.36,128.4,18000.0,101.6381,101.646,101.5906,101.6223,18000.0
2014-09-29 11:40:00,128.39,128.44,128.39,128.44,7700.0,101.6144,101.6539,101.6144,101.6539,7700.0
2014-09-29 11:45:00,128.46,128.47,128.33,128.39,10900.0,101.6698,101.6777,101.5669,101.6144,10900.0
2014-09-29 11:50:00,128.41,128.44,128.37,128.39,11900.0,101.6302,101.6539,101.5985,101.6144,11900.0
2014-09-29 11:55:00,128.37,128.46,128.35,128.45,7400.0,101.5985,101.6698,101.5827,101.6618,7400.0
2014-09-29 12:00:00,128.45,128.45,128.23,128.25,8600.0,101.6618,101.6618,101.4877,101.5036,8600.0
2014-09-29 12:05:00,128.22,128.22,128.11,128.14,5600.0,101.4798,101.4798,101.3928,101.4165,5600.0
2014-09-29 12:10:00,128.14,128.14,127.95,127.97,7700.0,101.4165,101.4165,101.2661,101.2819,7700.0
2014-09-29 12:15:00,127.96,127.99,127.91,127.92,12100.0,101.274,101.2978,101.2345,101.2424,12100.0
2014-09-29 12:20:00,127.91,127.93,127.85,127.86,8500.0,101.2345,101.2503,101.187,101.1949,8500.0
2014-09-29 12:25:00,127.85,127.85,127.76,127.8,5300.0,101.187,101.187,101.1157,101.1474,5300.0
2014-09-29 12:30:00,127.79,127.79,127.62,127.62,8300.0,101.1395,101.1395,101.0049,101.0049,8300.0
2014-09-29 12:35:00,127.63,127.63,127.5,127.55,8600.0,101.0129,101.0129,100.91,100.9495,8600.0
2014-09-29 12:40:00,127.56,127.69,127.55,127.67,9200.0,100.9575,101.0603,100.9495,101.0445,9200.0
2014-09-29 12:45:00,127.67,127.67,127.54,127.56,6000.0,101.0445,101.0445,100.9416,100.9575,6000.0
2014-09-29 12:50:00,127.59,127.73,127.59,127.69,9500.0,100.9812,101.092,100.9812,101.0603,9500.0
2014-09-29 12:55:00,127.68,127.7,127.6,127.6,5800.0,101.0524,101.0683,100.9891,100.9891,5800.0
2014-09-29 13:00:00,127.58,127.65,127.54,127.54,13400.0,100.9733,101.0287,100.9416,100.9416,13400.0
2014-09-29 13:05:00,127.55,127.56,127.49,127.51,8100.0,100.9495,100.9575,100.9021,100.9179,8100.0
2014-09-29 13:10:00,127.52,127.56,127.49,127.51,6000.0,100.9258,100.9575,100.9021,100.9179,6000.0
2014-09-29 13:15:00,127.53,127.76,127.51,127.73,5500.0,100.9337,101.1157,100.9179,101.092,5500.0
2014-09-29 13:20:00,127.72,127.76,127.65,127.68,6300.0,101.0841,101.1157,101.0287,101.0524,6300.0
2014-09-29 13:25:00,127.68,127.81,127.67,127.74,5100.0,101.0524,101.1553,101.0445,101.0999,5100.0
2014-09-29 13:30:00,127.75,127.89,127.75,127.88,7300.0,101.1078,101.2186,101.1078,101.2107,7300.0
2014-09-29 13:35:00,127.88,127.88,127.71,127.74,11600.0,101.2107,101.2107,101.0762,101.0999,11600.0
2014-09-29 13:40:00,127.72,127.72,127.45,127.46,18600.0,101.0841,101.0841,100.8704,100.8783,18600.0
2014-09-29 13:45:00,127.44,127.5,127.39,127.5,6900.0,100.8625,100.91,100.8229,100.91,6900.0
2014-09-29 13:50:00,127.5,127.67,127.5,127.66,9500.0,100.91,101.0445,100.91,101.0366,9500.0
2014-09-29 13:55:00,127.66,127.68,127.61,127.63,7700.0,101.0366,101.0524,100.997,101.0129,7700.0
2014-09-29 14:00:00,127.63,127.65,127.58,127.62,17900.0,101.0129,101.0287,100.9733,101.0049,17900.0
2014-09-29 14:05:00,127.62,127.62,127.35,127.37,10400.0,101.0049,101.0049,100.7912,100.8071,10400.0
2014-09-29 14:10:00,127.38,127.43,127.32,127.34,13100.0,100.815,100.8546,100.7675,100.7833,13100.0
2014-09-29 14:15:00,127.34,127.34,127.15,127.17,15800.0,100.7833,100.7833,100.633,100.6488,15800.0
2014-09-29 14:20:00,127.16,127.18,127.03,127.06,21400.0,100.6409,100.6567,100.538,100.5617,21400.0
2014-09-29 14:25:00,127.06,127.14,127.01,127.08,16300.0,100.5617,100.625,100.5222,100.5776,16300.0
2014-09-29 14:30:00,127.09,127.25,127.06,127.24,15100.0,100.5855,100.7121,100.5617,100.7042,15100.0
2014-09-29 14:35:00,127.26,127.31,127.14,127.15,9600.0,100.72,100.7596,100.625,100.633,9600.0
2014-09-29 14:40:00,127.17,127.17,127.04,127.07,12000.0,100.6488,100.6488,100.5459,100.5696,12000.0
2014-09-29 14:45:00,127.07,127.2,127.06,127.13,15900.0,100.5696,100.6725,100.5617,100.6171,15900.0
2014-09-29 14:50:00,127.13,127.16,127.04,127.05,14800.0,100.6171,100.6409,100.5459,100.5538,14800.0
2014-09-29 14:55:00,127.07,127.35,127.05,127.31,17100.0,100.5696,100.7912,100.5538,100.7596,17100.0
2014-09-29 15:00:00,127.33,127.4,127.32,127.33,17500.0,100.7754,100.8308,100.7675,100.7754,17500.0
2014-09-29 15:05:00,127.33,127.47,127.31,127.4,11800.0,100.7754,100.8862,100.7596,100.8308,11800.0
2014-09-29 15:10:00,127.42,127.58,127.37,127.58,17200.0,100.8467,100.9733,100.8071,100.9733,17200.0
2014-09-29 15:15:00,127.59,127.59,127.41,127.53,15100.0,100.9812,100.9812,100.8387,100.9337,15100.0
2014-09-29 15:20:00,127.52,127.62,127.49,127.6,31000.0,100.9258,101.0049,100.9021,100.9891,31000.0
2014-09-29 15:25:00,127.6,127.7,127.6,127.65,14000.0,100.9891,101.0683,100.9891,101.0287,14000.0
2014-09-29 15:30:00,127.65,127.67,127.55,127.64,15000.0,101.0287,101.0445,100.9495,101.0208,15000.0
2014-09-29 15:35:00,127.67,127.67,127.52,127.62,17700.0,101.0445,101.0445,100.9258,101.0049,17700.0
2014-09-29 15:40:00,127.62,127.62,127.34,127.35,26000.0,101.0049,101.0049,100.7833,100.7912,26000.0
2014-09-29 15:45:00,127.33,127.54,127.31,127.54,22600.0,100.7754,100.9416,100.7596,100.9416,22600.0
2014-09-29 15:50:00,127.53,127.55,127.42,127.46,29700.0,100.9337,100.9495,100.8467,100.8783,29700.0
2014-09-29 15:55:00,127.45,127.54,127.44,127.49,29400.0,100.8704,100.9416,100.8625,100.9021,29400.0
2014-09-30 09:30:00,127.5,128.24,127.49,127.97,37800.0,100.91,101.4956,100.9021,101.2819,37800.0
2014-09-30 09:35:00,127.94,127.94,127.68,127.92,6200.0,101.2582,101.2582,101.0524,101.2424,6200.0
2014-09-30 09:40:00,127.92,127.92,127.53,127.6,9500.0,101.2424,101.2424,100.9337,100.9891,9500.0
2014-09-30 09:45:00,127.59,127.74,127.41,127.71,19500.0,100.9812,101.0999,100.8387,101.0762,19500.0
2014-09-30 09:50:00,127.71,127.72,127.48,127.7,30700.0,101.0762,101.0841,100.8941,101.0683,30700.0
2014-09-30 09:55:00,127.71,127.77,127.59,127.71,9200.0,101.0762,101.1237,100.9812,101.0762,9200.0
2014-09-30 10:00:00,127.71,127.71,127.44,127.47,15700.0,101.0762,101.0762,100.8625,100.8862,15700.0
2014-09-30 10:05:00,127.46,127.57,127.46,127.57,10900.0,100.8783,100.9654,100.8783,100.9654,10900.0
2014-09-30 10:10:00,127.57,127.74,127.57,127.74,9800.0,100.9654,101.0999,100.9654,101.0999,9800.0
2014-09-30 10:15:00,127.74,127.79,127.65,127.72,14700.0,101.0999,101.1395,101.0287,101.0841,14700.0
2014-09-30 10:20:00,127.69,127.82,127.65,127.65,12900.0,101.0603,101.1632,101.0287,101.0287,12900.0
2014-09-30 10:25:00,127.63,127.7,127.58,127.58,6700.0,101.0129,101.0683,100.9733,100.9733,6700.0
2014-09-30 10:30:00,127.63,127.78,127.62,127.75,16800.0,101.0129,101.1316,101.0049,101.1078,16800.0
2014-09-30 10:35:00,127.75,127.92,127.72,127.87,8400.0,101.1078,101.2424,101.0841,101.2028,8400.0
2014-09-30 10:40:00,127.86,127.92,127.8,127.91,16100.0,101.1949,101.2424,101.1474,101.2345,16100.0
2014-09-30 10:45:00,127.88,128.0,127.88,127.98,10800.0,101.2107,101.3057,101.2107,101.2899,10800.0
2014-09-30 10:50:00,127.93,127.95,127.87,127.95,4500.0,101.2503,101.2661,101.2028,101.2661,4500.0
2014-09-30 10:55:00,127.97,128.05,127.91,127.99,9500.0,101.2819,101.3453,101.2345,101.2978,9500.0
2014-09-30 11:00:00,127.96,127.99,127.94,127.94,5000.0,101.274,101.2978,101.2582,101.2582,5000.0
2014-09-30 11:05:00,127.98,128.1,127.96,128.07,16600.0,101.2899,101.3848,101.274,101.3611,16600.0
2014-09-30 11:10:00,128.09,128.09,127.99,128.06,10100.0,101.3769,101.3769,101.2978,101.3532,10100.0
2014-09-30 11:15:00,128.09,128.14,128.07,128.1,6300.0,101.3769,101.4165,101.3611,101.3848,6300.0
2014-09-30 11:20:00,128.07,128.17,128.06,128.15,7600.0,101.3611,101.4402,101.3532,101.4244,7600.0
2014-09-30 11:25:00,128.16,128.18,128.06,128.08,12200.0,101.4323,101.4482,101.3532,101.369,12200.0
2014-09-30 11:30:00,128.08,128.14,127.99,128.02,23200.0,101.369,101.4165,101.2978,101.3215,23200.0
2014-09-30 11:35:00,128.0,128.07,127.98,127.99,11300.0,101.3057,101.3611,101.2899,101.2978,11300.0
2014-09-30 11:40:00,127.99,128.06,127.91,128.06,20700.0,101.2978,101.3532,101.2345,101.3532,20700.0
2014-09-30 11:45:00,128.05,128.1,128.0,128.1,14500.0,101.3453,101.3848,101.3057,101.3848,14500.0
2014-09-30 11:50:00,128.1,128.24,128.09,128.2,20400.0,101.3848,101.4956,101.3769,101.464,20400.0
2014-09-30 11:55:00,128.18,128.24,128.17,128.24,9000.0,101.4482,101.4956,101.4402,101.4956,9000.0
2014-09-30 12:00:00,128.24,128.27,128.12,128.22,9500.0,101.4956,101.5194,101.4007,101.4798,9500.0
2014-09-30 12:05:00,128.23,128.28,128.2,128.24,8100.0,101.4877,101.5273,101.464,101.4956,8100.0
2014-09-30 12:10:00,128.22,128.39,128.22,128.36,10000.0,101.4798,101.6144,101.4798,101.5906,10000.0
2014-09-30 12:15:00,128.36,128.39,128.25,128.31,12400.0,101.5906,101.6144,101.5036,101.551,12400.0
2014-09-30 12:20:00,128.32,128.33,128.09,128.09,11900.0,101.559,101.5669,101.3769,101.3769,11900.0
2014-09-30 12:25:00,128.11,128.13,128.0,128.0,11400.0,101.3928,101.4086,101.3057,101.3057,11400.0
2014-09-30 12:30:00,127.99,128.03,127.87,128.02,14600.0,101.2978,101.3294,101.2028,101.3215,14600.0
2014-09-30 12:35:00,128.02,128.03,127.81,127.81,23900.0,101.3215,101.3294,101.1553,101.1553,23900.0
2014-09-30 12:40:00,127.79,127.87,127.77,127.84,12700.0,101.1395,101.2028,101.1237,101.1791,12700.0
2014-09-30 12:45:00,127.85,127.91,127.8,127.82,11700.0,101.187,101.2345,101.1474,101.1632,11700.0
2014-09-30 12:50:00,127.82,127.9,127.82,127.87,5900.0,101.1632,101.2265,101.1632,101.2028,5900.0
2014-09-30 12:55:00,127.88,127.88,127.79,127.83,6000.0,101.2107,101.2107,101.1395,101.1711,6000.0
2014-09-30 13:00:00,127.82,127.88,127.8,127.86,7200.0,101.1632,101.2107,101.1474,101.1949,7200.0
2014-09-30 13:05:00,127.86,127.94,127.77,127.77,27900.0,101.1949,101.2582,101.1237,101.1237,27900.0
2014-09-30 13:10:00,127.77,127.78,127.7,127.76,9500.0,101.1237,101.1316,101.0683,101.1157,9500.0
2014-09-30 13:15:00,127.78,127.81,127.69,127.69,5800.0,101.1316,101.1553,101.0603,101.0603,5800.0
2014-09-30 13:20:00,127.69,127.69,127.54,127.54,9800.0,101.0603,101.0603,100.9416,100.9416,9800.0
2014-09-30 13:25:00,127.55,127.56,127.26,127.29,14500.0,100.9495,100.9575,100.72,100.7438,14500.0
2014-09-30 13:30:00,127.31,127.38,127.2,127.2,11200.0,100.7596,100.815,100.6725,100.6725,11200.0
2014-09-30 13:35:00,127.21,127.26,127.14,127.26,8200.0,100.6804,100.72,100.625,100.72,8200.0
2014-09-30 13:40:00,127.25,127.28,127.11,127.13,6500.0,100.7121,100.7358,100.6013,100.6171,6500.0
2014-09-30 13:45:00,127.09,127.09,126.93,126.93,5600.0,100.5855,100.5855,100.4588,100.4588,5600.0
2014-09-30 13:50:00,126.9,127.06,126.89,127.06,8100.0,100.4351,100.5617,100.4272,100.5617,8100.0
2014-09-30 13:55:00,127.06,127.18,127.03,127.18,14500.0,100.5617,100.6567,100.538,100.6567,14500.0
2014-09-30 14:00:00,127.16,127.33,127.08,127.3,14500.0,100.6409,100.7754,100.5776,100.7517,14500.0
2014-09-30 14:05:00,127.33,127.34,127.15,127.26,8700.0,100.7754,100.7833,100.633,100.72,8700.0
2014-09-30 14:10:00,127.27,127.31,127.24,127.29,11000.0,100.7279,100.7596,100.7042,100.7438,11000.0
2014-09-30 14:15:00,127.31,127.34,127.24,127.31,17800.0,100.7596,100.7833,100.7042,100.7596,17800.0
2014-09-30 14:20:00,127.33,127.33,127.0,127.1,21200.0,100.7754,100.7754,100.5142,100.5934,21200.0
2014-09-30 14:25:00,127.1,127.29,127.03,127.28,14900.0,100.5934,100.7438,100.538,100.7358,14900.0
2014-09-30 14:30:00,127.27,127.47,127.25,127.45,17300.0,100.7279,100.8862,100.7121,100.8704,17300.0
2014-09-30 14:35:00,127.46,127.46,127.36,127.4,8800.0,100.8783,100.8783,100.7992,100.8308,8800.0
2014-09-30 14:40:00,127.4,127.4,127.3,127.33,10900.0,100.8308,100.8308,100.7517,100.7754,10900.0
2014-09-30 14:45:00,127.32,127.47,127.32,127.42,5200.0,100.7675,100.8862,100.7675,100.8467,5200.0
2014-09-30 14:50:00,127.49,127.5,127.4,127.4,7300.0,100.9021,100.91,100.8308,100.8308,7300.0
2014-09-30 14:55:00,127.38,127.48,127.27,127.29,12200.0,100.815,100.8941,100.7279,100.7438,12200.0
2014-09-30 15:00:00,127.28,127.28,127.08,127.2,17100.0,100.7358,100.7358,100.5776,100.6725,17100.0
2014-09-30 15:05:00,127.2,127.2,127.08,127.12,20500.0,100.6725,100.6725,100.5776,100.6092,20500.0
2014-09-30 15:10:00,127.12,127.17,127.05,127.06,18000.0,100.6092,100.6488,100.5538,100.5617,18000.0
2014-09-30 15:15:00,127.05,127.14,127.02,127.12,16900.0,100.5538,100.625,100.5301,100.6092,16900.0
2014-09-30 15:20:00,127.11,127.31,127.1,127.25,21300.0,100.6013,100.7596,100.5934,100.7121,21300.0
2014-09-30 15:25:00,127.28,127.28,127.15,127.19,13700.0,100.7358,100.7358,100.633,100.6646,13700.0
2014-09-30 15:30:00,127.2,127.21,127.06,127.19,32700.0,100.6725,100.6804,100.5617,100.6646,32700.0
2014-09-30 15:35:00,127.19,127.3,127.16,127.17,35300.0,100.6646,100.7517,100.6409,100.6488,35300.0
2014-09-30 15:40:00,127.19,127.3,127.17,127.22,29100.0,100.6646,100.7517,100.6488,100.6884,29100.0
2014-09-30 15:45:00,127.19,127.32,127.08,127.2,50100.0,100.6646,100.7675,100.5776,100.6725,50100.0
2014-09-30 15:50:00,127.2,127.27,127.11,127.26,50400.0,100.6725,100.7279,100.6013,100.72,50400.0
2014-09-30 15:55:00,127.26,127.31,127.05,127.1,61100.0,100.72,100.7596,100.5538,100.5934,61100.0
2014-10-01 09:30:00,126.17,126.22,125.37,125.43,150400.0,99.8573,99.8969,99.2242,99.2717,150400.0
2014-10-01 09:35:00,125.4,125.42,124.67,124.82,41500.0,99.2479,99.2637,98.6702,98.7889,41500.0
2014-10-01 09:40:00,124.8,125.05,124.7,124.85,21900.0,98.773,98.9709,98.6939,98.8126,21900.0
2014-10-01 09:45:00,124.88,124.95,124.7,124.7,17600.0,98.8364,98.8918,98.6939,98.6939,17600.0
2014-10-01 09:50:00,124.69,124.88,124.44,124.84,16800.0,98.686,98.8364,98.4881,98.8047,16800.0
2014-10-01 09:55:00,124.83,124.91,124.76,124.84,11700.0,98.7968,98.8601,98.7414,98.8047,11700.0
2014-10-01 10:00:00,124.84,124.84,124.3,124.3,25800.0,98.8047,98.8047,98.3773,98.3773,25800.0
2014-10-01 10:05:00,124.3,124.54,124.13,124.54,21200.0,98.3773,98.5673,98.2428,98.5673,21200.0
2014-10-01 10:10:00,124.5,124.58,124.36,124.47,14200.0,98.5356,98.5989,98.4248,98.5119,14200.0
2014-10-01 10:15:00,124.45,124.66,124.44,124.63,12100.0,98.496,98.6622,98.4881,98.6385,12100.0
2014-10-01 10:20:00,124.64,124.76,124.63,124.74,6800.0,98.6464,98.7414,98.6385,98.7256,6800.0
2014-10-01 10:25:00,124.7,124.85,124.68,124.78,9600.0,98.6939,98.8126,98.6781,98.7572,9600.0
2014-10-01 10:30:00,124.78,124.78,124.48,124.49,14500.0,98.7572,98.7572,98.5198,98.5277,14500.0
2014-10-01 10:35:00,124.5,124.52,124.26,124.34,13400.0,98.5356,98.5514,98.3457,98.409,13400.0
2014-10-01 10:40:00,124.34,124.56,124.34,124.56,7400.0,98.409,98.5831,98.409,98.5831,7400.0
2014-10-01 10:45:00,124.53,124.83,124.49,124.74,12100.0,98.5594,98.7968,98.5277,98.7256,12100.0
2014-10-01 10:50:00,124.74,124.8,124.69,124.72,7700.0,98.7256,98.773,98.686,98.7097,7700.0
2014-10-01 10:55:00,124.72,124.89,124.67,124.87,10600.0,98.7097,98.8443,98.6702,98.8285,10600.0
2014-10-01 11:00:00,124.87,124.98,124.83,124.95,9800.0,98.8285,98.9155,98.7968,98.8918,9800.0
2014-10-01 11:05:00,124.97,125.17,124.97,125.01,12500.0,98.9076,99.0659,98.9076,98.9393,12500.0
2014-10-01 11:10:00,125.02,125.06,124.91,124.95,19600.0,98.9472,98.9788,98.8601,98.8918,19600.0
2014-10-01 11:15:00,124.93,125.02,124.89,125.02,7400.0,98.8759,98.9472,98.8443,98.9472,7400.0
2014-10-01 11:20:00,125.02,125.1,125.01,125.08,8900.0,98.9472,99.0105,98.9393,98.9947,8900.0
2014-10-01 11:25:00,125.12,125.13,125.0,125.01,9900.0,99.0263,99.0342,98.9313,98.9393,9900.0
2014-10-01 11:30:00,125.0,125.03,124.94,124.98,7600.0,98.9313,98.9551,98.8839,98.9155,7600.0
2014-10-01 11:35:00,124.99,125.1,124.99,125.07,12400.0,98.9234,99.0105,98.9234,98.9867,12400.0
2014-10-01 11:40:00,125.06,125.12,125.02,125.09,12200.0,98.9788,99.0263,98.9472,99.0026,12200.0
2014-10-01 11:45:00,125.1,125.19,124.98,125.01,17500.0,99.0105,99.0817,98.9155,98.9393,17500.0
2014-10-01 11:50:00,124.96,125.17,124.95,125.12,11600.0,98.8997,99.0659,98.8918,99.0263,11600.0
2014-10-01 11:55:00,125.15,125.2,125.12,125.14,5500.0,99.0501,99.0896,99.0263,99.0421,5500.0
2014-10-01 12:00:00,125.16,125.16,125.08,125.13,6900.0,99.058,99.058,98.9947,99.0342,6900.0
2014-10-01 12:05:00,125.12,125.32,125.11,125.32,10800.0,99.0263,99.1846,99.0184,99.1846,10800.0
2014-10-01 12:10:00,125.3,125.31,125.1,125.12,10700.0,99.1688,99.1767,99.0105,99.0263,10700.0
2014-10-01 12:15:00,125.1,125.12,125.03,125.07,9000.0,99.0105,99.0263,98.9551,98.9867,9000.0
2014-10-01 12:20:00,125.07,125.11,125.03,125.11,4200.0,98.9867,99.0184,98.9551,99.0184,4200.0
2014-10-01 12:25:00,125.13,125.25,125.06,125.19,10900.0,99.0342,99.1292,98.9788,99.0817,10900.0
2014-10-01 12:30:00,125.2,125.2,124.97,124.99,12300.0,99.0896,99.0896,98.9076,98.9234,12300.0
2014-10-01 12:35:00,124.99,125.05,124.93,124.93,6200.0,98.9234,98.9709,98.8759,98.8759,6200.0
2014-10-01 12:40:00,124.9,124.92,124.73,124.73,9800.0,98.8522,98.868,98.7176,98.7176,9800.0
2014-10-01 12:45:00,124.75,124.75,124.53,124.54,17300.0,98.7335,98.7335,98.5594,98.5673,17300.0
2014-10-01 12:50:00,124.52,124.75,124.52,124.71,8200.0,98.5514,98.7335,98.5514,98.7018,8200.0
2014-10-01 12:55:00,124.71,124.75,124.69,124.75,11500.0,98.7018,98.7335,98.686,98.7335,11500.0
2014-10-01 13:00:00,124.73,124.86,124.71,124.81,11500.0,98.7176,98.8205,98.7018,98.781,11500.0
2014-10-01 13:05:00,124.76,124.8,124.64,124.65,12100.0,98.7414,98.773,98.6464,98.6543,12100.0
2014-10-01 13:10:00,124.68,124.79,124.68,124.72,8600.0,98.6781,98.7651,98.6781,98.7097,8600.0
2014-10-01 13:15:00,124.72,124.72,124.63,124.69,10500.0,98.7097,98.7097,98.6385,98.686,10500.0
2014-10-01 13:20:00,124.66,124.69,124.59,124.67,11000.0,98.6622,98.686,98.6068,98.6702,11000.0
2014-10-01 13:25:00,124.65,124.75,124.65,124.73,10800.0,98.6543,98.7335,98.6543,98.7176,10800.0
2014-10-01 13:30:00,124.74,124.74,124.52,124.56,12200.0,98.7256,98.7256,98.5514,98.5831,12200.0
2014-10-01 13:35:00,124.58,124.59,124.44,124.48,15600.0,98.5989,98.6068,98.4881,98.5198,15600.0
2014-10-01 13:40:00,124.45,124.45,124.38,124.44,19300.0,98.496,98.496,98.4406,98.4881,19300.0
2014-10-01 13:45:00,124.44,124.52,124.36,124.42,22000.0,98.4881,98.5514,98.4248,98.4723,22000.0
2014-10-01 13:50:00,124.4,124.44,124.32,124.36,12400.0,98.4565,98.4881,98.3932,98.4248,12400.0
2014-10-01 13:55:00,124.34,124.34,124.24,124.3,6100.0,98.409,98.409,98.3298,98.3773,6100.0
2014-10-01 14:00:00,124.3,124.36,124.26,124.36,15400.0,98.3773,98.4248,98.3457,98.4248,15400.0
2014-10-01 14:05:00,124.4,124.65,124.4,124.64,9800.0,98.4565,98.6543,98.4565,98.6464,9800.0
2014-10-01 14:10:00,124.65,124.68,124.52,124.59,13300.0,98.6543,98.6781,98.5514,98.6068,13300.0
2014-10-01 14:15:00,124.56,124.6,124.52,124.59,5900.0,98.5831,98.6148,98.5514,98.6068,5900.0
2014-10-01 14:20:00,124.57,124.67,124.5,124.66,10000.0,98.591,98.6702,98.5356,98.6622,10000.0
2014-10-01 14:25:00,124.71,124.74,124.59,124.62,10100.0,98.7018,98.7256,98.6068,98.6306,10100.0
2014-10-01 14:30:00,124.63,124.65,124.46,124.53,14600.0,98.6385,98.6543,98.504,98.5594,14600.0
2014-10-01 14:35:00,124.51,124.57,124.51,124.53,10500.0,98.5435,98.591,98.5435,98.5594,10500.0
2014-10-01 14:40:00,124.53,124.66,124.53,124.64,18700.0,98.5594,98.6622,98.5594,98.6464,18700.0
2014-10-01 14:45:00,124.65,124.65,124.55,124.56,8200.0,98.6543,98.6543,98.5752,98.5831,8200.0
2014-10-01 14:50:00,124.56,124.57,124.44,124.49,13400.0,98.5831,98.591,98.4881,98.5277,13400.0
2014-10-01 14:55:00,124.49,124.49,124.34,124.34,13500.0,98.5277,98.5277,98.409,98.409,13500.0
2014-10-01 15:00:00,124.34,124.41,124.29,124.29,15600.0,98.409,98.4644,98.3694,98.3694,15600.0
2014-10-01 15:05:00,124.29,124.32,124.15,124.17,22500.0,98.3694,98.3932,98.2586,98.2744,22500.0
2014-10-01 15:10:00,124.18,124.35,124.14,124.3,21700.0,98.2823,98.4169,98.2507,98.3773,21700.0
2014-10-01 15:15:00,124.29,124.41,124.29,124.37,32000.0,98.3694,98.4644,98.3694,98.4327,32000.0
2014-10-01 15:20:00,124.35,124.36,124.12,124.14,28400.0,98.4169,98.4248,98.2349,98.2507,28400.0
2014-10-01 15:25:00,124.13,124.36,124.11,124.33,24000.0,98.2428,98.4248,98.2269,98.4011,24000.0
2014-10-01 15:30:00,124.33,124.47,124.33,124.4,35400.0,98.4011,98.5119,98.4011,98.4565,35400.0
2014-10-01 15:35:00,124.41,124.5,124.4,124.5,48700.0,98.4644,98.5356,98.4565,98.5356,48700.0
2014-10-01 15:40:00,124.49,124.6,124.46,124.51,25700.0,98.5277,98.6148,98.504,98.5435,25700.0
2014-10-01 15:45:00,124.52,124.73,124.46,124.7,59000.0,98.5514,98.7176,98.504,98.6939,59000.0
2014-10-01 15:50:00,124.68,124.69,124.48,124.52,42400.0,98.6781,98.686,98.5198,98.5514,42400.0
2014-10-01 15:55:00,124.53,124.58,124.26,124.3,135700.0,98.5594,98.5989,98.3457,98.3773,135700.0
2014-10-02 09:30:00,123.07,123.58,123.07,123.32,326300.0,97.4038,97.8075,97.4038,97.6017,326300.0
2014-10-02 09:35:00,123.33,123.65,123.29,123.48,119600.0,97.6096,97.8629,97.578,97.7283,119600.0
2014-10-02 09:40:00,123.46,123.54,123.07,123.07,105800.0,97.7125,97.7758,97.4038,97.4038,105800.0
2014-10-02 09:45:00,123.14,123.37,123.0,123.27,60600.0,97.4592,97.6413,97.3484,97.5621,60600.0
2014-10-02 09:50:00,123.29,123.35,122.95,122.97,56600.0,97.578,97.6254,97.3089,97.3247,56600.0
2014-10-02 09:55:00,122.98,123.09,122.73,122.91,47500.0,97.3326,97.4197,97.1347,97.2772,47500.0
2014-10-02 10:00:00,122.94,122.94,122.55,122.67,61800.0,97.301,97.301,96.9923,97.0873,61800.0
2014-10-02 10:05:00,122.62,122.99,122.56,122.97,69200.0,97.0477,97.3405,97.0002,97.3247,69200.0
2014-10-02 10:10:00,122.94,123.04,122.81,122.82,41800.0,97.301,97.3801,97.1981,97.206,41800.0
2014-10-02 10:15:00,122.83,122.88,122.57,122.6,69700.0,97.2139,97.2535,97.0081,97.0319,69700.0
2014-10-02 10:20:00,122.62,122.79,122.55,122.78,35800.0,97.0477,97.1822,96.9923,97.1743,35800.0
2014-10-02 10:25:00,122.78,122.84,122.42,122.44,55800.0,97.1743,97.2218,96.8894,96.9052,55800.0
2014-10-02 10:30:00,122.43,122.45,122.14,122.16,61000.0,96.8973,96.9131,96.6678,96.6836,61000.0
2014-10-02 10:35:00,122.16,122.32,122.04,122.32,53800.0,96.6836,96.8103,96.5886,96.8103,53800.0
2014-10-02 10:40:00,122.29,122.42,122.06,122.11,30900.0,96.7865,96.8894,96.6045,96.644,30900.0
2014-10-02 10:45:00,122.07,122.19,122.06,122.09,58700.0,96.6124,96.7074,96.6045,96.6282,58700.0
2014-10-02 10:50:00,122.1,122.12,121.79,121.86,78300.0,96.6361,96.652,96.3908,96.4462,78300.0
2014-10-02 10:55:00,121.88,121.94,121.59,121.67,69900.0,96.462,96.5095,96.2325,96.2958,69900.0
2014-10-02 11:00:00,121.69,121.7,121.49,121.65,78300.0,96.3116,96.3196,96.1533,96.28,78300.0
2014-10-02 11:05:00,121.66,121.89,121.66,121.7,50600.0,96.2879,96.4699,96.2879,96.3196,50600.0
2014-10-02 11:10:00,121.71,121.73,121.56,121.66,64500.0,96.3275,96.3433,96.2087,96.2879,64500.0
2014-10-02 11:15:00,121.67,121.72,121.53,121.55,63600.0,96.2958,96.3354,96.185,96.2008,63600.0
2014-10-02 11:20:00,121.57,121.61,121.45,121.48,63600.0,96.2167,96.2483,96.1217,96.1454,63600.0
2014-10-02 11:25:00,121.49,121.58,121.37,121.38,28300.0,96.1533,96.2246,96.0584,96.0663,28300.0
2014-10-02 11:30:00,121.38,121.4,121.04,121.09,113100.0,96.0663,96.0821,95.7972,95.8368,113100.0
2014-10-02 11:35:00,121.04,121.07,120.9,120.95,78700.0,95.7972,95.8209,95.6864,95.726,78700.0
2014-10-02 11:40:00,120.96,121.06,120.67,120.77,46300.0,95.7339,95.813,95.5044,95.5835,46300.0
2014-10-02 11:45:00,120.8,120.98,120.75,120.94,49300.0,95.6072,95.7497,95.5677,95.718,49300.0
2014-10-02 11:50:00,120.92,121.18,120.9,121.15,50400.0,95.7022,95.908,95.6864,95.8843,50400.0
2014-10-02 11:55:00,121.18,121.18,120.95,120.98,86500.0,95.908,95.908,95.726,95.7497,86500.0
2014-10-02 12:00:00,120.98,121.14,120.97,121.05,67100.0,95.7497,95.8763,95.7418,95.8051,67100.0
2014-10-02 12:05:00,121.05,121.29,121.05,121.24,31900.0,95.8051,95.9951,95.8051,95.9555,31900.0
2014-10-02 12:10:00,121.23,121.32,120.92,120.98,48600.0,95.9476,96.0188,95.7022,95.7497,48600.0
2014-10-02 12:15:00,120.96,121.02,120.77,120.87,46500.0,95.7339,95.7814,95.5835,95.6626,46500.0
2014-10-02 12:20:00,120.9,120.91,120.76,120.78,28700.0,95.6864,95.6943,95.5756,95.5914,28700.0
2014-10-02 12:25:00,120.78,120.85,120.56,120.79,54200.0,95.5914,95.6468,95.4173,95.5993,54200.0
2014-10-02 12:30:00,120.81,120.85,120.69,120.84,64000.0,95.6152,95.6468,95.5202,95.6389,64000.0
2014-10-02 12:35:00,120.84,121.05,120.84,121.05,20300.0,95.6389,95.8051,95.6389,95.8051,20300.0
2014-10-02 12:40:00,121.04,121.06,120.9,120.95,35600.0,95.7972,95.813,95.6864,95.726,35600.0
2014-10-02 12:45:00,120.95,121.1,120.82,120.96,48000.0,95.726,95.8447,95.6231,95.7339,48000.0
2014-10-02 12:50:00,120.97,121.19,120.91,121.14,49600.0,95.7418,95.9159,95.6943,95.8763,49600.0
2014-10-02 12:55:00,121.12,121.31,121.12,121.12,30400.0,95.8605,96.0109,95.8605,95.8605,30400.0
2014-10-02 13:00:00,121.13,121.26,121.01,121.17,78900.0,95.8684,95.9713,95.7735,95.9001,78900.0
2014-10-02 13:05:00,121.13,121.2,121.06,121.17,22000.0,95.8684,95.9238,95.813,95.9001,22000.0
2014-10-02 13:10:00,121.17,121.35,121.13,121.32,75500.0,95.9001,96.0425,95.8684,96.0188,75500.0
2014-10-02 13:15:00,121.3,121.64,121.29,121.6,19000.0,96.003,96.2721,95.9951,96.2404,19000.0
2014-10-02 13:20:00,121.64,121.64,121.47,121.49,28000.0,96.2721,96.2721,96.1375,96.1533,28000.0
2014-10-02 13:25:00,121.51,121.61,121.39,121.46,32600.0,96.1692,96.2483,96.0742,96.1296,32600.0
2014-10-02 13:30:00,121.45,121.63,121.43,121.61,25500.0,96.1217,96.2642,96.1059,96.2483,25500.0
2014-10-02 13:35:00,121.61,121.61,121.32,121.37,26800.0,96.2483,96.2483,96.0188,96.0584,26800.0
2014-10-02 13:40:00,121.34,121.38,121.2,121.28,28900.0,96.0346,96.0663,95.9238,95.9871,28900.0
2014-10-02 13:45:00,121.26,121.37,121.21,121.23,13100.0,95.9713,96.0584,95.9317,95.9476,13100.0
2014-10-02 13:50:00,121.28,121.48,121.26,121.43,36000.0,95.9871,96.1454,95.9713,96.1059,36000.0
2014-10-02 13:55:00,121.45,121.49,121.29,121.34,38600.0,96.1217,96.1533,95.9951,96.0346,38600.0
2014-10-02 14:00:00,121.37,121.44,121.15,121.39,33700.0,96.0584,96.1138,95.8843,96.0742,33700.0
2014-10-02 14:05:00,121.36,121.75,121.32,121.6,59900.0,96.0505,96.3591,96.0188,96.2404,59900.0
2014-10-02 14:10:00,121.62,121.65,121.36,121.53,49300.0,96.2562,96.28,96.0505,96.185,49300.0
2014-10-02 14:15:00,121.52,121.65,121.31,121.4,58100.0,96.1771,96.28,96.0109,96.0821,58100.0
2014-10-02 14:20:00,121.44,121.51,121.34,121.4,29300.0,96.1138,96.1692,96.0346,96.0821,29300.0
2014-10-02 14:25:00,121.37,121.61,121.37,121.57,40700.0,96.0584,96.2483,96.0584,96.2167,40700.0
2014-10-02 14:30:00,121.57,121.7,121.55,121.56,29200.0,96.2167,96.3196,96.2008,96.2087,29200.0
2014-10-02 14:35:00,121.57,121.78,121.57,121.77,34700.0,96.2167,96.3829,96.2167,96.375,34700.0
2014-10-02 14:40:00,121.77,122.06,121.77,122.0,53100.0,96.375,96.6045,96.375,96.557,53100.0
2014-10-02 14:45:00,122.0,122.07,121.86,122.0,69100.0,96.557,96.6124,96.4462,96.557,69100.0
2014-10-02 14:50:00,121.99,122.11,121.97,122.06,34700.0,96.5491,96.644,96.5332,96.6045,34700.0
2014-10-02 14:55:00,122.08,122.09,121.98,121.99,77400.0,96.6203,96.6282,96.5412,96.5491,77400.0
2014-10-02 15:00:00,121.98,122.03,121.89,121.96,29700.0,96.5412,96.5807,96.4699,96.5253,29700.0
2014-10-02 15:05:00,121.95,122.04,121.84,121.92,117100.0,96.5174,96.5886,96.4304,96.4937,117100.0
2014-10-02 15:10:00,121.91,122.05,121.86,121.92,54800.0,96.4858,96.5966,96.4462,96.4937,54800.0
2014-10-02 15:15:00,121.92,121.97,121.7,121.73,51700.0,96.4937,96.5332,96.3196,96.3433,51700.0
2014-10-02 15:20:00,121.71,121.98,121.71,121.96,37300.0,96.3275,96.5412,96.3275,96.5253,37300.0
2014-10-02 15:25:00,121.95,121.99,121.91,121.95,44900.0,96.5174,96.5491,96.4858,96.5174,44900.0
2014-10-02 15:30:00,121.95,121.95,121.81,121.88,57200.0,96.5174,96.5174,96.4066,96.462,57200.0
2014-10-02 15:35:00,121.89,121.97,121.88,121.95,49200.0,96.4699,96.5332,96.462,96.5174,49200.0
2014-10-02 15:40:00,121.95,122.0,121.95,121.98,82900.0,96.5174,96.557,96.5174,96.5412,82900.0
2014-10-02 15:45:00,121.98,122.01,121.91,122.0,117800.0,96.5412,96.5649,96.4858,96.557,117800.0
2014-10-02 15:50:00,122.01,122.02,121.92,121.95,159300.0,96.5649,96.5728,96.4937,96.5174,159300.0
2014-10-02 15:55:00,121.94,122.01,121.8,121.84,220100.0,96.5095,96.5649,96.3987,96.4304,220100.0
2014-10-03 09:30:00,122.62,123.15,122.43,123.15,58200.0,97.0477,97.4672,96.8973,97.4672,58200.0
2014-10-03 09:35:00,123.0,123.22,122.56,122.61,38100.0,97.3484,97.5226,97.0002,97.0398,38100.0
2014-10-03 09:40:00,122.6,123.2,122.55,123.11,12400.0,97.0319,97.5067,96.9923,97.4355,12400.0
2014-10-03 09:45:00,123.08,123.23,122.95,123.09,33100.0,97.4118,97.5305,97.3089,97.4197,33100.0
2014-10-03 09:50:00,123.08,123.19,123.0,123.16,37700.0,97.4118,97.4988,97.3484,97.4751,37700.0
2014-10-03 09:55:00,123.11,123.18,123.04,123.04,17000.0,97.4355,97.4909,97.3801,97.3801,17000.0
2014-10-03 10:00:00,123.11,123.29,123.07,123.23,74700.0,97.4355,97.578,97.4038,97.5305,74700.0
2014-10-03 10:05:00,123.22,123.35,123.22,123.29,19200.0,97.5226,97.6254,97.5226,97.578,19200.0
2014-10-03 10:10:00,123.26,123.27,123.11,123.16,12500.0,97.5542,97.5621,97.4355,97.4751,12500.0
2014-10-03 10:15:00,123.16,123.16,122.96,123.03,40100.0,97.4751,97.4751,97.3168,97.3722,40100.0
2014-10-03 10:20:00,123.02,123.06,122.9,122.92,40300.0,97.3643,97.3959,97.2693,97.2851,40300.0
2014-10-03 10:25:00,122.92,122.93,122.72,122.79,15200.0,97.2851,97.293,97.1268,97.1822,15200.0
2014-10-03 10:30:00,122.8,122.84,122.69,122.72,13300.0,97.1901,97.2218,97.1031,97.1268,13300.0
2014-10-03 10:35:00,122.72,122.84,122.64,122.78,26600.0,97.1268,97.2218,97.0635,97.1743,26600.0
2014-10-03 10:40:00,122.8,122.8,122.66,122.78,20200.0,97.1901,97.1901,97.0793,97.1743,20200.0
2014-10-03 10:45:00,122.8,122.88,122.74,122.82,18900.0,97.1901,97.2535,97.1427,97.206,18900.0
2014-10-03 10:50:00,122.81,122.83,122.7,122.79,21800.0,97.1981,97.2139,97.111,97.1822,21800.0
2014-10-03 10:55:00,122.78,122.89,122.77,122.88,16000.0,97.1743,97.2614,97.1664,97.2535,16000.0
2014-10-03 11:00:00,122.87,123.01,122.86,122.9,19500.0,97.2455,97.3564,97.2376,97.2693,19500.0
2014-10-03 11:05:00,122.89,123.03,122.89,123.03,16900.0,97.2614,97.3722,97.2614,97.3722,16900.0
2014-10-03 11:10:00,123.01,123.03,122.83,122.88,18500.0,97.3564,97.3722,97.2139,97.2535,18500.0
2014-10-03 11:15:00,122.91,122.94,122.73,122.73,14900.0,97.2772,97.301,97.1347,97.1347,14900.0
2014-10-03 11:20:00,122.72,122.72,122.6,122.61,24300.0,97.1268,97.1268,97.0319,97.0398,24300.0
2014-10-03 11:25:00,122.63,122.8,122.6,122.77,21300.0,97.0556,97.1901,97.0319,97.1664,21300.0
2014-10-03 11:30:00,122.79,122.81,122.66,122.78,16500.0,97.1822,97.1981,97.0793,97.1743,16500.0
2014-10-03 11:35:00,122.78,122.88,122.76,122.81,10300.0,97.1743,97.2535,97.1585,97.1981,10300.0
2014-10-03 11:40:00,122.81,122.81,122.6,122.65,27500.0,97.1981,97.1981,97.0319,97.0714,27500.0
2014-10-03 11:45:00,122.63,122.64,122.5,122.53,17700.0,97.0556,97.0635,96.9527,96.9765,17700.0
2014-10-03 11:50:00,122.51,122.63,122.48,122.61,23900.0,96.9606,97.0556,96.9369,97.0398,23900.0
2014-10-03 11:55:00,122.6,122.73,122.6,122.73,14000.0,97.0319,97.1347,97.0319,97.1347,14000.0
2014-10-03 12:00:00,122.73,122.8,122.67,122.8,12700.0,97.1347,97.1901,97.0873,97.1901,12700.0
2014-10-03 12:05:00,122.8,122.89,122.77,122.89,24300.0,97.1901,97.2614,97.1664,97.2614,24300.0
2014-10-03 12:10:00,122.88,123.0,122.88,122.91,20700.0,97.2535,97.3484,97.2535,97.2772,20700.0
2014-10-03 12:15:00,122.91,123.02,122.9,122.98,10000.0,97.2772,97.3643,97.2693,97.3326,10000.0
2014-10-03 12:20:00,122.98,123.02,122.96,123.02,15500.0,97.3326,97.3643,97.3168,97.3643,15500.0
2014-10-03 12:25:00,123.0,123.07,122.98,123.07,15400.0,97.3484,97.4038,97.3326,97.4038,15400.0
2014-10-03 12:30:00,123.07,123.18,123.07,123.15,8900.0,97.4038,97.4909,97.4038,97.4672,8900.0
2014-10-03 12:35:00,123.14,123.14,123.04,123.1,10400.0,97.4592,97.4592,97.3801,97.4276,10400.0
2014-10-03 12:40:00,123.1,123.22,123.1,123.22,10000.0,97.4276,97.5226,97.4276,97.5226,10000.0
2014-10-03 12:45:00,123.23,123.26,123.14,123.24,12000.0,97.5305,97.5542,97.4592,97.5384,12000.0
2014-10-03 12:50:00,123.25,123.25,123.14,123.2,13700.0,97.5463,97.5463,97.4592,97.5067,13700.0
2014-10-03 12:55:00,123.22,123.23,123.15,123.2,14500.0,97.5226,97.5305,97.4672,97.5067,14500.0
2014-10-03 13:00:00,123.19,123.19,123.11,123.11,11300.0,97.4988,97.4988,97.4355,97.4355,11300.0
2014-10-03 13:05:00,123.11,123.14,123.09,123.14,15700.0,97.4355,97.4592,97.4197,97.4592,15700.0
2014-10-03 13:10:00,123.14,123.18,123.12,123.12,9500.0,97.4592,97.4909,97.4434,97.4434,9500.0
2014-10-03 13:15:00,123.1,123.1,122.95,123.01,15100.0,97.4276,97.4276,97.3089,97.3564,15100.0
2014-10-03 13:20:00,123.01,123.14,123.01,123.11,11900.0,97.3564,97.4592,97.3564,97.4355,11900.0
2014-10-03 13:25:00,123.12,123.21,123.08,123.21,20500.0,97.4434,97.5146,97.4118,97.5146,20500.0
2014-10-03 13:30:00,123.21,123.24,123.19,123.2,20000.0,97.5146,97.5384,97.4988,97.5067,20000.0
2014-10-03 13:35:00,123.2,123.2,123.12,123.15,12600.0,97.5067,97.5067,97.4434,97.4672,12600.0
2014-10-03 13:40:00,123.15,123.3,123.14,123.3,20100.0,97.4672,97.5859,97.4592,97.5859,20100.0
2014-10-03 13:45:00,123.29,123.42,123.25,123.42,24300.0,97.578,97.6808,97.5463,97.6808,24300.0
2014-10-03 13:50:00,123.41,123.42,123.37,123.42,14500.0,97.6729,97.6808,97.6413,97.6808,14500.0
2014-10-03 13:55:00,123.44,123.45,123.37,123.43,20900.0,97.6967,97.7046,97.6413,97.6888,20900.0
2014-10-03 14:00:00,123.43,123.73,123.43,123.73,18500.0,97.6888,97.9262,97.6888,97.9262,18500.0
2014-10-03 14:05:00,123.76,123.77,123.67,123.67,16200.0,97.9499,97.9579,97.8787,97.8787,16200.0
2014-10-03 14:10:00,123.68,123.75,123.66,123.71,12700.0,97.8866,97.942,97.8708,97.9104,12700.0
2014-10-03 14:15:00,123.71,123.73,123.65,123.73,13500.0,97.9104,97.9262,97.8629,97.9262,13500.0
2014-10-03 14:20:00,123.72,123.76,123.56,123.68,28800.0,97.9183,97.9499,97.7917,97.8866,28800.0
2014-10-03 14:25:00,123.67,123.72,123.63,123.64,18500.0,97.8787,97.9183,97.8471,97.855,18500.0
2014-10-03 14:30:00,123.65,123.74,123.63,123.64,16400.0,97.8629,97.9341,97.8471,97.855,16400.0
2014-10-03 14:35:00,123.65,123.65,123.55,123.57,14400.0,97.8629,97.8629,97.7837,97.7996,14400.0
2014-10-03 14:40:00,123.57,123.64,123.5,123.52,13400.0,97.7996,97.855,97.7442,97.76,13400.0
2014-10-03 14:45:00,123.5,123.57,123.49,123.54,12500.0,97.7442,97.7996,97.7362,97.7758,12500.0
2014-10-03 14:50:00,123.53,123.54,123.42,123.42,18700.0,97.7679,97.7758,97.6808,97.6808,18700.0
2014-10-03 14:55:00,123.4,123.43,123.27,123.34,44500.0,97.665,97.6888,97.5621,97.6175,44500.0
2014-10-03 15:00:00,123.34,123.58,123.34,123.57,26900.0,97.6175,97.8075,97.6175,97.7996,26900.0
2014-10-03 15:05:00,123.56,123.56,123.44,123.46,26000.0,97.7917,97.7917,97.6967,97.7125,26000.0
2014-10-03 15:10:00,123.46,123.61,123.42,123.48,24700.0,97.7125,97.8312,97.6808,97.7283,24700.0
2014-10-03 15:15:00,123.48,123.49,123.44,123.46,17600.0,97.7283,97.7362,97.6967,97.7125,17600.0
2014-10-03 15:20:00,123.46,123.55,123.44,123.54,19900.0,97.7125,97.7837,97.6967,97.7758,19900.0
2014-10-03 15:25:00,123.53,123.62,123.46,123.57,23900.0,97.7679,97.8391,97.7125,97.7996,23900.0
2014-10-03 15:30:00,123.56,123.57,123.42,123.47,36200.0,97.7917,97.7996,97.6808,97.7204,36200.0
2014-10-03 15:35:00,123.47,123.59,123.44,123.5,39600.0,97.7204,97.8154,97.6967,97.7442,39600.0
2014-10-03 15:40:00,123.51,123.56,123.45,123.55,50000.0,97.7521,97.7917,97.7046,97.7837,50000.0
2014-10-03 15:45:00,123.53,123.78,123.5,123.78,73500.0,97.7679,97.9658,97.7442,97.9658,73500.0
2014-10-03 15:50:00,123.77,123.79,123.65,123.66,57000.0,97.9579,97.9737,97.8629,97.8708,57000.0
2014-10-03 15:55:00,123.68,123.68,123.51,123.52,83000.0,97.8866,97.8866,97.7521,97.76,83000.0
2014-10-06 09:30:00,124.16,124.57,124.05,124.57,29100.0,98.2665,98.591,98.1795,98.591,29100.0
2014-10-06 09:35:00,124.56,124.92,124.56,124.77,18400.0,98.5831,98.868,98.5831,98.7493,18400.0
2014-10-06 09:40:00,124.78,124.84,124.46,124.6,13100.0,98.7572,98.8047,98.504,98.6148,13100.0
2014-10-06 09:45:00,124.54,124.65,124.5,124.56,12600.0,98.5673,98.6543,98.5356,98.5831,12600.0
2014-10-06 09:50:00,124.57,124.6,124.46,124.49,9100.0,98.591,98.6148,98.504,98.5277,9100.0
2014-10-06 09:55:00,124.51,124.54,124.17,124.17,15800.0,98.5435,98.5673,98.2744,98.2744,15800.0
2014-10-06 10:00:00,124.15,124.21,124.01,124.07,17500.0,98.2586,98.3061,98.1478,98.1953,17500.0
2014-10-06 10:05:00,124.09,124.31,124.09,124.31,10100.0,98.2111,98.3852,98.2111,98.3852,10100.0
2014-10-06 10:10:00,124.23,124.32,124.04,124.13,11100.0,98.3219,98.3932,98.1715,98.2428,11100.0
2014-10-06 10:15:00,124.12,124.19,124.06,124.13,6100.0,98.2349,98.2903,98.1874,98.2428,6100.0
2014-10-06 10:20:00,124.12,124.21,124.07,124.14,4400.0,98.2349,98.3061,98.1953,98.2507,4400.0
2014-10-06 10:25:00,124.16,124.21,124.1,124.21,6500.0,98.2665,98.3061,98.219,98.3061,6500.0
2014-10-06 10:30:00,124.22,124.34,124.16,124.24,28000.0,98.314,98.409,98.2665,98.3298,28000.0
2014-10-06 10:35:00,124.18,124.31,124.17,124.3,15700.0,98.2823,98.3852,98.2744,98.3773,15700.0
2014-10-06 10:40:00,124.31,124.38,124.24,124.3,21400.0,98.3852,98.4406,98.3298,98.3773,21400.0
2014-10-06 10:45:00,124.31,124.31,124.08,124.08,12300.0,98.3852,98.3852,98.2032,98.2032,12300.0
2014-10-06 10:50:00,124.07,124.07,123.81,123.81,14600.0,98.1953,98.1953,97.9895,97.9895,14600.0
2014-10-06 10:55:00,123.8,123.86,123.61,123.82,21800.0,97.9816,98.0291,97.8312,97.9974,21800.0
2014-10-06 11:00:00,123.8,123.96,123.8,123.9,23300.0,97.9816,98.1082,97.9816,98.0607,23300.0
2014-10-06 11:05:00,123.91,124.06,123.82,124.01,19500.0,98.0687,98.1874,97.9974,98.1478,19500.0
2014-10-06 11:10:00,124.01,124.1,123.39,123.79,74800.0,98.1478,98.219,97.6571,97.9737,74800.0
2014-10-06 11:15:00,123.76,123.77,123.53,123.58,20600.0,97.9499,97.9579,97.7679,97.8075,20600.0
2014-10-06 11:20:00,123.59,123.59,123.38,123.42,12300.0,97.8154,97.8154,97.6492,97.6808,12300.0
2014-10-06 11:25:00,123.46,123.58,123.35,123.41,11900.0,97.7125,97.8075,97.6254,97.6729,11900.0
2014-10-06 11:30:00,123.43,123.6,123.43,123.54,6700.0,97.6888,97.8233,97.6888,97.7758,6700.0
2014-10-06 11:35:00,123.55,123.56,123.26,123.26,7200.0,97.7837,97.7917,97.5542,97.5542,7200.0
2014-10-06 11:40:00,123.3,123.32,122.91,122.92,11500.0,97.5859,97.6017,97.2772,97.2851,11500.0
2014-10-06 11:45:00,122.91,122.91,122.69,122.76,17100.0,97.2772,97.2772,97.1031,97.1585,17100.0
2014-10-06 11:50:00,122.8,122.92,122.8,122.87,5100.0,97.1901,97.2851,97.1901,97.2455,5100.0
2014-10-06 11:55:00,122.86,122.99,122.73,122.99,16900.0,97.2376,97.3405,97.1347,97.3405,16900.0
2014-10-06 12:00:00,122.98,123.13,122.96,123.11,5800.0,97.3326,97.4513,97.3168,97.4355,5800.0
2014-10-06 12:05:00,123.1,123.25,123.07,123.18,11600.0,97.4276,97.5463,97.4038,97.4909,11600.0
2014-10-06 12:10:00,123.18,123.18,122.88,122.98,20700.0,97.4909,97.4909,97.2535,97.3326,20700.0
2014-10-06 12:15:00,122.96,123.03,122.91,123.03,4600.0,97.3168,97.3722,97.2772,97.3722,4600.0
2014-10-06 12:20:00,123.05,123.07,122.91,122.92,7000.0,97.388,97.4038,97.2772,97.2851,7000.0
2014-10-06 12:25:00,122.93,123.03,122.88,122.89,6200.0,97.293,97.3722,97.2535,97.2614,6200.0
2014-10-06 12:30:00,122.91,122.91,122.77,122.86,6600.0,97.2772,97.2772,97.1664,97.2376,6600.0
2014-10-06 12:35:00,122.84,122.89,122.75,122.79,6500.0,97.2218,97.2614,97.1506,97.1822,6500.0
2014-10-06 12:40:00,122.8,122.84,122.47,122.55,21400.0,97.1901,97.2218,96.929,96.9923,21400.0
2014-10-06 12:45:00,122.53,122.59,122.43,122.56,7800.0,96.9765,97.0239,96.8973,97.0002,7800.0
2014-10-06 12:50:00,122.59,122.63,122.53,122.59,9600.0,97.0239,97.0556,96.9765,97.0239,9600.0
2014-10-06 12:55:00,122.58,122.69,122.39,122.51,30700.0,97.016,97.1031,96.8657,96.9606,30700.0
2014-10-06 13:00:00,122.5,122.72,122.4,122.72,18000.0,96.9527,97.1268,96.8736,97.1268,18000.0
2014-10-06 13:05:00,122.74,122.78,122.72,122.74,5400.0,97.1427,97.1743,97.1268,97.1427,5400.0
2014-10-06 13:10:00,122.74,122.77,122.67,122.73,4700.0,97.1427,97.1664,97.0873,97.1347,4700.0
2014-10-06 13:15:00,122.73,122.93,122.73,122.79,14800.0,97.1347,97.293,97.1347,97.1822,14800.0
2014-10-06 13:20:00,122.78,122.9,122.78,122.9,31000.0,97.1743,97.2693,97.1743,97.2693,31000.0
2014-10-06 13:25:00,122.9,123.0,122.9,122.97,9000.0,97.2693,97.3484,97.2693,97.3247,9000.0
2014-10-06 13:30:00,123.02,123.02,122.84,123.02,11400.0,97.3643,97.3643,97.2218,97.3643,11400.0
2014-10-06 13:35:00,123.04,123.08,122.93,123.08,8000.0,97.3801,97.4118,97.293,97.4118,8000.0
2014-10-06 13:40:00,123.04,123.04,122.96,123.03,4500.0,97.3801,97.3801,97.3168,97.3722,4500.0
2014-10-06 13:45:00,123.03,123.1,122.99,122.99,3000.0,97.3722,97.4276,97.3405,97.3405,3000.0
2014-10-06 13:50:00,122.97,123.08,122.9,123.08,5100.0,97.3247,97.4118,97.2693,97.4118,5100.0
2014-10-06 13:55:00,123.07,123.15,123.04,123.05,10900.0,97.4038,97.4672,97.3801,97.388,10900.0
2014-10-06 14:00:00,123.07,123.08,123.0,123.04,8900.0,97.4038,97.4118,97.3484,97.3801,8900.0
2014-10-06 14:05:00,123.03,123.04,122.84,122.92,15200.0,97.3722,97.3801,97.2218,97.2851,15200.0
2014-10-06 14:10:00,122.91,123.04,122.88,123.02,6600.0,97.2772,97.3801,97.2535,97.3643,6600.0
2014-10-06 14:15:00,123.05,123.24,123.01,123.19,10400.0,97.388,97.5384,97.3564,97.4988,10400.0
2014-10-06 14:20:00,123.2,123.51,123.2,123.48,16800.0,97.5067,97.7521,97.5067,97.7283,16800.0
2014-10-06 14:25:00,123.48,123.64,123.45,123.62,35200.0,97.7283,97.855,97.7046,97.8391,35200.0
2014-10-06 14:30:00,123.63,123.63,123.45,123.47,34000.0,97.8471,97.8471,97.7046,97.7204,34000.0
2014-10-06 14:35:00,123.48,123.58,123.48,123.5,8500.0,97.7283,97.8075,97.7283,97.7442,8500.0
2014-10-06 14:40:00,123.48,123.48,123.34,123.41,6000.0,97.7283,97.7283,97.6175,97.6729,6000.0
2014-10-06 14:45:00,123.44,123.54,123.43,123.47,7500.0,97.6967,97.7758,97.6888,97.7204,7500.0
2014-10-06 14:50:00,123.48,123.53,123.43,123.46,8400.0,97.7283,97.7679,97.6888,97.7125,8400.0
2014-10-06 14:55:00,123.47,123.53,123.44,123.44,9200.0,97.7204,97.7679,97.6967,97.6967,9200.0
2014-10-06 15:00:00,123.44,123.48,123.26,123.29,16100.0,97.6967,97.7283,97.5542,97.578,16100.0
2014-10-06 15:05:00,123.29,123.4,123.25,123.25,8500.0,97.578,97.665,97.5463,97.5463,8500.0
2014-10-06 15:10:00,123.25,123.25,123.16,123.18,10500.0,97.5463,97.5463,97.4751,97.4909,10500.0
2014-10-06 15:15:00,123.18,123.32,123.17,123.28,9100.0,97.4909,97.6017,97.483,97.57,9100.0
2014-10-06 15:20:00,123.29,123.47,123.22,123.42,17200.0,97.578,97.7204,97.5226,97.6808,17200.0
2014-10-06 15:25:00,123.41,123.41,123.28,123.31,8600.0,97.6729,97.6729,97.57,97.5938,8600.0
2014-10-06 15:30:00,123.3,123.3,123.15,123.19,19100.0,97.5859,97.5859,97.4672,97.4988,19100.0
2014-10-06 15:35:00,123.2,123.35,123.16,123.32,25600.0,97.5067,97.6254,97.4751,97.6017,25600.0
2014-10-06 15:40:00,123.31,123.33,123.18,123.2,35600.0,97.5938,97.6096,97.4909,97.5067,35600.0
2014-10-06 15:45:00,123.19,123.23,123.16,123.22,17300.0,97.4988,97.5305,97.4751,97.5226,17300.0
2014-10-06 15:50:00,123.22,123.23,123.09,123.21,39500.0,97.5226,97.5305,97.4197,97.5146,39500.0
2014-10-06 15:55:00,123.21,123.25,123.1,123.12,39500.0,97.5146,97.5463,97.4276,97.4434,39500.0
2014-10-07 09:30:00,122.8,122.95,122.11,122.38,36800.0,97.1901,97.3089,96.644,96.8577,36800.0
2014-10-07 09:35:00,122.4,122.4,122.02,122.18,9400.0,96.8736,96.8736,96.5728,96.6994,9400.0
2014-10-07 09:40:00,122.31,122.45,121.97,121.97,12100.0,96.8023,96.9131,96.5332,96.5332,12100.0
2014-10-07 09:45:00,122.02,122.15,121.75,122.09,16900.0,96.5728,96.6757,96.3591,96.6282,16900.0
2014-10-07 09:50:00,122.08,122.23,122.01,122.1,6100.0,96.6203,96.739,96.5649,96.6361,6100.0
2014-10-07 09:55:00,122.18,122.2,122.04,122.19,4600.0,96.6994,96.7153,96.5886,96.7074,4600.0
2014-10-07 10:00:00,122.22,122.33,122.13,122.18,22800.0,96.7311,96.8182,96.6599,96.6994,22800.0
2014-10-07 10:05:00,122.15,122.3,122.1,122.26,18400.0,96.6757,96.7944,96.6361,96.7628,18400.0
2014-10-07 10:10:00,122.22,122.3,121.96,121.97,11200.0,96.7311,96.7944,96.5253,96.5332,11200.0
2014-10-07 10:15:00,121.96,121.99,121.87,121.92,7600.0,96.5253,96.5491,96.4541,96.4937,7600.0
2014-10-07 10:20:00,121.94,121.99,121.87,121.96,7600.0,96.5095,96.5491,96.4541,96.5253,7600.0
2014-10-07 10:25:00,121.92,121.97,121.8,121.97,7100.0,96.4937,96.5332,96.3987,96.5332,7100.0
2014-10-07 10:30:00,122.01,122.32,122.01,122.25,7100.0,96.5649,96.8103,96.5649,96.7548,7100.0
2014-10-07 10:35:00,122.25,122.27,122.16,122.18,9300.0,96.7548,96.7707,96.6836,96.6994,9300.0
2014-10-07 10:40:00,122.16,122.29,122.16,122.22,27500.0,96.6836,96.7865,96.6836,96.7311,27500.0
2014-10-07 10:45:00,122.25,122.4,122.2,122.25,15700.0,96.7548,96.8736,96.7153,96.7548,15700.0
2014-10-07 10:50:00,122.3,122.41,122.29,122.34,7200.0,96.7944,96.8815,96.7865,96.8261,7200.0
2014-10-07 10:55:00,122.34,122.34,122.14,122.19,36900.0,96.8261,96.8261,96.6678,96.7074,36900.0
2014-10-07 11:00:00,122.21,122.21,122.07,122.13,29800.0,96.7232,96.7232,96.6124,96.6599,29800.0
2014-10-07 11:05:00,122.13,122.24,122.1,122.17,21400.0,96.6599,96.7469,96.6361,96.6915,21400.0
2014-10-07 11:10:00,122.13,122.2,122.11,122.2,14000.0,96.6599,96.7153,96.644,96.7153,14000.0
2014-10-07 11:15:00,122.18,122.18,122.06,122.12,32100.0,96.6994,96.6994,96.6045,96.652,32100.0
2014-10-07 11:20:00,122.11,122.27,122.11,122.13,22600.0,96.644,96.7707,96.644,96.6599,22600.0
2014-10-07 11:25:00,122.12,122.22,122.05,122.21,14200.0,96.652,96.7311,96.5966,96.7232,14200.0
2014-10-07 11:30:00,122.21,122.28,122.15,122.21,23100.0,96.7232,96.7786,96.6757,96.7232,23100.0
2014-10-07 11:35:00,122.23,122.27,122.12,122.24,19300.0,96.739,96.7707,96.652,96.7469,19300.0
2014-10-07 11:40:00,122.18,122.3,122.18,122.27,8400.0,96.6994,96.7944,96.6994,96.7707,8400.0
2014-10-07 11:45:00,122.28,122.37,122.25,122.37,10100.0,96.7786,96.8498,96.7548,96.8498,10100.0
2014-10-07 11:50:00,122.35,122.56,122.3,122.51,7800.0,96.834,97.0002,96.7944,96.9606,7800.0
2014-10-07 11:55:00,122.55,122.57,122.45,122.45,8800.0,96.9923,97.0081,96.9131,96.9131,8800.0
2014-10-07 12:00:00,122.42,122.44,122.32,122.32,4600.0,96.8894,96.9052,96.8103,96.8103,4600.0
2014-10-07 12:05:00,122.32,122.54,122.3,122.5,7200.0,96.8103,96.9844,96.7944,96.9527,7200.0
2014-10-07 12:10:00,122.5,122.65,122.49,122.55,5500.0,96.9527,97.0714,96.9448,96.9923,5500.0
2014-10-07 12:15:00,122.54,122.6,122.5,122.55,11900.0,96.9844,97.0319,96.9527,96.9923,11900.0
2014-10-07 12:20:00,122.54,122.62,122.5,122.54,7900.0,96.9844,97.0477,96.9527,96.9844,7900.0
2014-10-07 12:25:00,122.58,122.64,122.58,122.61,6300.0,97.016,97.0635,97.016,97.0398,6300.0
2014-10-07 12:30:00,122.6,122.62,122.33,122.34,5900.0,97.0319,97.0477,96.8182,96.8261,5900.0
2014-10-07 12:35:00,122.34,122.36,122.26,122.32,6800.0,96.8261,96.8419,96.7628,96.8103,6800.0
2014-10-07 12:40:00,122.29,122.36,122.26,122.31,5800.0,96.7865,96.8419,96.7628,96.8023,5800.0
2014-10-07 12:45:00,122.32,122.33,122.17,122.18,12900.0,96.8103,96.8182,96.6915,96.6994,12900.0
2014-10-07 12:50:00,122.17,122.31,122.17,122.27,7800.0,96.6915,96.8023,96.6915,96.7707,7800.0
2014-10-07 12:55:00,122.27,122.32,122.25,122.26,6300.0,96.7707,96.8103,96.7548,96.7628,6300.0
2014-10-07 13:00:00,122.26,122.39,122.21,122.35,19800.0,96.7628,96.8657,96.7232,96.834,19800.0
2014-10-07 13:05:00,122.33,122.33,122.21,122.24,32500.0,96.8182,96.8182,96.7232,96.7469,32500.0
2014-10-07 13:10:00,122.25,122.37,122.2,122.35,9400.0,96.7548,96.8498,96.7153,96.834,9400.0
2014-10-07 13:15:00,122.38,122.43,122.24,122.26,13000.0,96.8577,96.8973,96.7469,96.7628,13000.0
2014-10-07 13:20:00,122.26,122.33,122.21,122.22,15700.0,96.7628,96.8182,96.7232,96.7311,15700.0
2014-10-07 13:25:00,122.22,122.38,122.19,122.33,15100.0,96.7311,96.8577,96.7074,96.8182,15100.0
2014-10-07 13:30:00,122.34,122.34,122.19,122.24,9500.0,96.8261,96.8261,96.7074,96.7469,9500.0
2014-10-07 13:35:00,122.23,122.32,122.16,122.22,15100.0,96.739,96.8103,96.6836,96.7311,15100.0
2014-10-07 13:40:00,122.22,122.32,122.2,122.25,9300.0,96.7311,96.8103,96.7153,96.7548,9300.0
2014-10-07 13:45:00,122.22,122.32,122.21,122.25,8900.0,96.7311,96.8103,96.7232,96.7548,8900.0
2014-10-07 13:50:00,122.3,122.4,122.26,122.38,8000.0,96.7944,96.8736,96.7628,96.8577,8000.0
2014-10-07 13:55:00,122.37,122.39,122.31,122.35,8300.0,96.8498,96.8657,96.8023,96.834,8300.0
2014-10-07 14:00:00,122.33,122.33,122.22,122.25,9300.0,96.8182,96.8182,96.7311,96.7548,9300.0
2014-10-07 14:05:00,122.24,122.31,122.22,122.28,4400.0,96.7469,96.8023,96.7311,96.7786,4400.0
2014-10-07 14:10:00,122.28,122.4,122.22,122.32,18700.0,96.7786,96.8736,96.7311,96.8103,18700.0
2014-10-07 14:15:00,122.3,122.32,122.22,122.28,12600.0,96.7944,96.8103,96.7311,96.7786,12600.0
2014-10-07 14:20:00,122.28,122.3,122.15,122.18,17500.0,96.7786,96.7944,96.6757,96.6994,17500.0
2014-10-07 14:25:00,122.15,122.17,121.69,121.72,47900.0,96.6757,96.6915,96.3116,96.3354,47900.0
2014-10-07 14:30:00,121.73,121.74,121.6,121.67,27400.0,96.3433,96.3512,96.2404,96.2958,27400.0
2014-10-07 14:35:00,121.67,121.75,121.62,121.66,20300.0,96.2958,96.3591,96.2562,96.2879,20300.0
2014-10-07 14:40:00,121.67,121.7,121.58,121.64,23100.0,96.2958,96.3196,96.2246,96.2721,23100.0
2014-10-07 14:45:00,121.63,121.72,121.62,121.65,29700.0,96.2642,96.3354,96.2562,96.28,29700.0
2014-10-07 14:50:00,121.65,121.74,121.64,121.66,26500.0,96.28,96.3512,96.2721,96.2879,26500.0
2014-10-07 14:55:00,121.67,121.74,121.62,121.62,37900.0,96.2958,96.3512,96.2562,96.2562,37900.0
2014-10-07 15:00:00,121.62,121.68,121.45,121.61,33100.0,96.2562,96.3037,96.1217,96.2483,33100.0
2014-10-07 15:05:00,121.63,121.66,121.46,121.46,9900.0,96.2642,96.2879,96.1296,96.1296,9900.0
2014-10-07 15:10:00,121.49,121.52,121.36,121.39,23500.0,96.1533,96.1771,96.0505,96.0742,23500.0
2014-10-07 15:15:00,121.38,121.38,121.07,121.1,15800.0,96.0663,96.0663,95.8209,95.8447,15800.0
2014-10-07 15:20:00,121.09,121.14,121.0,121.09,11500.0,95.8368,95.8763,95.7655,95.8368,11500.0
2014-10-07 15:25:00,121.11,121.15,121.05,121.15,17300.0,95.8526,95.8843,95.8051,95.8843,17300.0
2014-10-07 15:30:00,121.14,121.3,121.1,121.25,31200.0,95.8763,96.003,95.8447,95.9634,31200.0
2014-10-07 15:35:00,121.24,121.25,120.98,120.98,32500.0,95.9555,95.9634,95.7497,95.7497,32500.0
2014-10-07 15:40:00,120.96,121.06,120.89,120.92,27500.0,95.7339,95.813,95.6785,95.7022,27500.0
2014-10-07 15:45:00,120.91,121.08,120.89,120.9,38100.0,95.6943,95.8289,95.6785,95.6864,38100.0
2014-10-07 15:50:00,120.91,120.94,120.79,120.83,49700.0,95.6943,95.718,95.5993,95.631,49700.0
2014-10-07 15:55:00,120.85,120.86,120.66,120.67,68900.0,95.6468,95.6547,95.4964,95.5044,68900.0
2014-10-08 09:30:00,120.27,120.63,120.01,120.42,32300.0,95.667,95.9534,95.4602,95.7863,32300.0
2014-10-08 09:35:00,120.25,120.48,120.19,120.39,11500.0,95.6511,95.834,95.6034,95.7625,11500.0
2014-10-08 09:40:00,120.31,120.83,120.31,120.59,13300.0,95.6988,96.1124,95.6988,95.9215,13300.0
2014-10-08 09:45:00,120.59,120.64,120.37,120.56,11200.0,95.9215,95.9613,95.7465,95.8977,11200.0
2014-10-08 09:50:00,120.57,120.66,120.42,120.45,12300.0,95.9056,95.9772,95.7863,95.8102,12300.0
2014-10-08 09:55:00,120.45,120.49,120.28,120.29,10100.0,95.8102,95.842,95.675,95.6829,10100.0
2014-10-08 10:00:00,120.32,120.45,120.08,120.31,15800.0,95.7068,95.8102,95.5159,95.6988,15800.0
2014-10-08 10:05:00,120.31,120.47,120.2,120.33,17800.0,95.6988,95.8261,95.6113,95.7147,17800.0
2014-10-08 10:10:00,120.36,120.75,120.35,120.6,19400.0,95.7386,96.0488,95.7306,95.9295,19400.0
2014-10-08 10:15:00,120.56,120.66,120.42,120.45,9800.0,95.8977,95.9772,95.7863,95.8102,9800.0
2014-10-08 10:20:00,120.4,120.47,120.16,120.16,10000.0,95.7704,95.8261,95.5795,95.5795,10000.0
2014-10-08 10:25:00,120.17,120.47,120.08,120.41,5800.0,95.5875,95.8261,95.5159,95.7784,5800.0
2014-10-08 10:30:00,120.45,120.59,120.21,120.31,13000.0,95.8102,95.9215,95.6193,95.6988,13000.0
2014-10-08 10:35:00,120.33,120.4,120.09,120.3,9600.0,95.7147,95.7704,95.5238,95.6909,9600.0
2014-10-08 10:40:00,120.27,120.29,119.88,119.92,25800.0,95.667,95.6829,95.3568,95.3886,25800.0
2014-10-08 10:45:00,119.92,119.95,119.7,119.83,14500.0,95.3886,95.4125,95.2136,95.317,14500.0
2014-10-08 10:50:00,119.85,119.9,119.7,119.7,6300.0,95.3329,95.3727,95.2136,95.2136,6300.0
2014-10-08 10:55:00,119.69,119.76,119.6,119.61,9300.0,95.2056,95.2613,95.1341,95.142,9300.0
2014-10-08 11:00:00,119.59,119.7,119.54,119.55,6500.0,95.1261,95.2136,95.0863,95.0943,6500.0
2014-10-08 11:05:00,119.59,120.03,119.57,119.99,8000.0,95.1261,95.4761,95.1102,95.4443,8000.0
2014-10-08 11:10:00,120.03,120.12,119.96,119.99,8300.0,95.4761,95.5477,95.4204,95.4443,8300.0
2014-10-08 11:15:00,119.94,119.94,119.81,119.91,6100.0,95.4045,95.4045,95.3011,95.3806,6100.0
2014-10-08 11:20:00,119.85,120.2,119.84,120.16,8600.0,95.3329,95.6113,95.325,95.5795,8600.0
2014-10-08 11:25:00,120.22,120.52,120.08,120.49,12500.0,95.6272,95.8659,95.5159,95.842,12500.0
2014-10-08 11:30:00,120.48,120.51,120.32,120.32,11800.0,95.834,95.8579,95.7068,95.7068,11800.0
2014-10-08 11:35:00,120.3,120.34,119.89,119.89,14900.0,95.6909,95.7227,95.3647,95.3647,14900.0
2014-10-08 11:40:00,119.89,119.98,119.84,119.92,5400.0,95.3647,95.4363,95.325,95.3886,5400.0
2014-10-08 11:45:00,119.93,119.97,119.7,119.7,17400.0,95.3966,95.4284,95.2136,95.2136,17400.0
2014-10-08 11:50:00,119.69,120.0,119.69,120.0,9400.0,95.2056,95.4522,95.2056,95.4522,9400.0
2014-10-08 11:55:00,120.03,120.36,119.94,120.35,13700.0,95.4761,95.7386,95.4045,95.7306,13700.0
2014-10-08 12:00:00,120.36,120.46,120.33,120.38,5200.0,95.7386,95.8181,95.7147,95.7545,5200.0
2014-10-08 12:05:00,120.36,120.42,120.24,120.28,4800.0,95.7386,95.7863,95.6431,95.675,4800.0
2014-10-08 12:10:00,120.25,120.45,120.25,120.45,7000.0,95.6511,95.8102,95.6511,95.8102,7000.0
2014-10-08 12:15:00,120.47,120.52,120.37,120.48,5900.0,95.8261,95.8659,95.7465,95.834,5900.0
2014-10-08 12:20:00,120.46,120.52,120.43,120.5,13500.0,95.8181,95.8659,95.7943,95.85,13500.0
2014-10-08 12:25:00,120.49,120.53,120.38,120.41,32800.0,95.842,95.8738,95.7545,95.7784,32800.0
2014-10-08 12:30:00,120.41,120.42,120.29,120.3,3500.0,95.7784,95.7863,95.6829,95.6909,3500.0
2014-10-08 12:35:00,120.33,120.55,120.32,120.44,7600.0,95.7147,95.8897,95.7068,95.8022,7600.0
2014-10-08 12:40:00,120.45,120.45,120.37,120.4,8100.0,95.8102,95.8102,95.7465,95.7704,8100.0
2014-10-08 12:45:00,120.4,120.4,120.21,120.33,3000.0,95.7704,95.7704,95.6193,95.7147,3000.0
2014-10-08 12:50:00,120.35,120.41,120.3,120.32,9600.0,95.7306,95.7784,95.6909,95.7068,9600.0
2014-10-08 12:55:00,120.25,120.3,120.24,120.3,3800.0,95.6511,95.6909,95.6431,95.6909,3800.0
2014-10-08 13:00:00,120.32,120.64,120.28,120.54,9300.0,95.7068,95.9613,95.675,95.8818,9300.0
2014-10-08 13:05:00,120.53,120.53,120.29,120.3,6100.0,95.8738,95.8738,95.6829,95.6909,6100.0
2014-10-08 13:10:00,120.3,120.41,120.3,120.41,2400.0,95.6909,95.7784,95.6909,95.7784,2400.0
2014-10-08 13:15:00,120.4,120.5,120.4,120.45,6700.0,95.7704,95.85,95.7704,95.8102,6700.0
2014-10-08 13:20:00,120.45,120.52,120.39,120.39,4100.0,95.8102,95.8659,95.7625,95.7625,4100.0
2014-10-08 13:25:00,120.39,120.42,120.31,120.31,7800.0,95.7625,95.7863,95.6988,95.6988,7800.0
2014-10-08 13:30:00,120.32,120.42,120.32,120.42,6200.0,95.7068,95.7863,95.7068,95.7863,6200.0
2014-10-08 13:35:00,120.41,120.52,120.37,120.52,2400.0,95.7784,95.8659,95.7465,95.8659,2400.0
2014-10-08 13:40:00,120.52,120.55,120.44,120.54,3700.0,95.8659,95.8897,95.8022,95.8818,3700.0
2014-10-08 13:45:00,120.53,120.85,120.53,120.81,20000.0,95.8738,96.1284,95.8738,96.0965,20000.0
2014-10-08 13:50:00,120.79,120.87,120.73,120.82,7300.0,96.0806,96.1443,96.0329,96.1045,7300.0
2014-10-08 13:55:00,120.82,120.83,120.74,120.77,8300.0,96.1045,96.1124,96.0409,96.0647,8300.0
2014-10-08 14:00:00,120.74,121.19,120.74,120.98,23200.0,96.0409,96.3988,96.0409,96.2318,23200.0
2014-10-08 14:05:00,120.99,121.16,120.93,121.13,10700.0,96.2397,96.3749,96.192,96.3511,10700.0
2014-10-08 14:10:00,121.19,121.47,121.19,121.32,9900.0,96.3988,96.6215,96.3988,96.5022,9900.0
2014-10-08 14:15:00,121.28,121.46,121.2,121.46,8400.0,96.4704,96.6136,96.4068,96.6136,8400.0
2014-10-08 14:20:00,121.51,121.82,121.51,121.67,10600.0,96.6533,96.8999,96.6533,96.7806,10600.0
2014-10-08 14:25:00,121.73,121.87,121.61,121.69,9000.0,96.8283,96.9397,96.7329,96.7965,9000.0
2014-10-08 14:30:00,121.73,122.01,121.67,121.99,16300.0,96.8283,97.0511,96.7806,97.0352,16300.0
2014-10-08 14:35:00,121.99,122.01,121.88,121.88,7100.0,97.0352,97.0511,96.9477,96.9477,7100.0
2014-10-08 14:40:00,121.88,122.16,121.86,121.91,30700.0,96.9477,97.1704,96.9317,96.9715,30700.0
2014-10-08 14:45:00,121.96,122.01,121.85,121.87,11500.0,97.0113,97.0511,96.9238,96.9397,11500.0
2014-10-08 14:50:00,121.89,121.92,121.75,121.77,14300.0,96.9556,96.9795,96.8442,96.8602,14300.0
2014-10-08 14:55:00,121.73,121.92,121.71,121.88,16200.0,96.8283,96.9795,96.8124,96.9477,16200.0
2014-10-08 15:00:00,121.87,122.08,121.86,122.05,15800.0,96.9397,97.1067,96.9317,97.0829,15800.0
2014-10-08 15:05:00,122.05,122.17,122.02,122.14,13200.0,97.0829,97.1783,97.059,97.1545,13200.0
2014-10-08 15:10:00,122.14,122.19,122.05,122.11,32300.0,97.1545,97.1942,97.0829,97.1306,32300.0
2014-10-08 15:15:00,122.09,122.33,122.08,122.27,51400.0,97.1147,97.3056,97.1067,97.2579,51400.0
2014-10-08 15:20:00,122.23,122.53,122.2,122.43,45000.0,97.2261,97.4647,97.2022,97.3851,45000.0
2014-10-08 15:25:00,122.45,122.68,122.45,122.66,28100.0,97.4011,97.584,97.4011,97.5681,28100.0
2014-10-08 15:30:00,122.62,122.76,122.55,122.76,51100.0,97.5363,97.6476,97.4806,97.6476,51100.0
2014-10-08 15:35:00,122.77,122.87,122.77,122.84,51900.0,97.6556,97.7351,97.6556,97.7113,51900.0
2014-10-08 15:40:00,122.85,123.09,122.82,123.05,60700.0,97.7192,97.9101,97.6954,97.8783,60700.0
2014-10-08 15:45:00,123.05,123.29,123.01,123.29,85200.0,97.8783,98.0692,97.8465,98.0692,85200.0
2014-10-08 15:50:00,123.28,123.32,123.14,123.17,104400.0,98.0613,98.0931,97.9499,97.9738,104400.0
2014-10-08 15:55:00,123.19,123.26,123.1,123.15,78700.0,97.9897,98.0454,97.9181,97.9579,78700.0
2014-10-09 09:30:00,123.19,123.26,122.84,122.85,43100.0,97.9897,98.0454,97.7113,97.7192,43100.0
2014-10-09 09:35:00,122.85,123.26,122.74,123.25,25500.0,97.7192,98.0454,97.6317,98.0374,25500.0
2014-10-09 09:40:00,123.28,123.36,122.56,123.2,51100.0,98.0613,98.1249,97.4885,97.9976,51100.0
2014-10-09 09:45:00,123.13,123.32,122.88,123.32,16100.0,97.9419,98.0931,97.7431,98.0931,16100.0
2014-10-09 09:50:00,123.35,123.35,122.77,122.88,13900.0,98.1169,98.1169,97.6556,97.7431,13900.0
2014-10-09 09:55:00,122.82,122.88,122.45,122.54,6000.0,97.6954,97.7431,97.4011,97.4726,6000.0
2014-10-09 10:00:00,122.63,122.94,122.57,122.94,9000.0,97.5442,97.7908,97.4965,97.7908,9000.0
2014-10-09 10:05:00,122.87,122.91,122.61,122.75,8300.0,97.7351,97.767,97.5283,97.6397,8300.0
2014-10-09 10:10:00,122.71,122.87,122.52,122.87,13400.0,97.6079,97.7351,97.4567,97.7351,13400.0
2014-10-09 10:15:00,122.9,123.19,122.9,123.1,5700.0,97.759,97.9897,97.759,97.9181,5700.0
2014-10-09 10:20:00,123.12,123.21,122.88,122.92,14100.0,97.934,98.0056,97.7431,97.7749,14100.0
2014-10-09 10:25:00,122.91,123.16,122.79,123.0,8600.0,97.767,97.9658,97.6715,97.8385,8600.0
2014-10-09 10:30:00,122.99,122.99,122.47,122.5,18300.0,97.8306,97.8306,97.417,97.4408,18300.0
2014-10-09 10:35:00,122.45,122.47,122.31,122.37,8400.0,97.4011,97.417,97.2897,97.3374,8400.0
2014-10-09 10:40:00,122.34,122.55,122.3,122.5,6000.0,97.3136,97.4806,97.2817,97.4408,6000.0
2014-10-09 10:45:00,122.49,122.54,122.42,122.42,18200.0,97.4329,97.4726,97.3772,97.3772,18200.0
2014-10-09 10:50:00,122.44,122.54,122.41,122.54,19500.0,97.3931,97.4726,97.3692,97.4726,19500.0
2014-10-09 10:55:00,122.52,122.95,122.52,122.93,17300.0,97.4567,97.7988,97.4567,97.7829,17300.0
2014-10-09 11:00:00,122.95,122.95,122.63,122.63,14900.0,97.7988,97.7988,97.5442,97.5442,14900.0
2014-10-09 11:05:00,122.66,122.95,122.61,122.93,15200.0,97.5681,97.7988,97.5283,97.7829,15200.0
2014-10-09 11:10:00,122.95,123.19,122.82,123.05,18200.0,97.7988,97.9897,97.6954,97.8783,18200.0
2014-10-09 11:15:00,123.08,123.09,122.89,122.95,18000.0,97.9022,97.9101,97.751,97.7988,18000.0
2014-10-09 11:20:00,122.95,123.13,122.82,122.94,56800.0,97.7988,97.9419,97.6954,97.7908,56800.0
2014-10-09 11:25:00,122.92,123.08,122.92,123.04,27000.0,97.7749,97.9022,97.7749,97.8704,27000.0
2014-10-09 11:30:00,123.01,123.05,122.94,122.95,46400.0,97.8465,97.8783,97.7908,97.7988,46400.0
2014-10-09 11:35:00,122.92,122.92,122.61,122.62,32300.0,97.7749,97.7749,97.5283,97.5363,32300.0
2014-10-09 11:40:00,122.6,122.6,122.34,122.34,30300.0,97.5204,97.5204,97.3136,97.3136,30300.0
2014-10-09 11:45:00,122.37,122.37,122.05,122.11,20900.0,97.3374,97.3374,97.0829,97.1306,20900.0
2014-10-09 11:50:00,122.09,122.27,121.82,121.91,19900.0,97.1147,97.2579,96.8999,96.9715,19900.0
2014-10-09 11:55:00,121.87,121.92,121.64,121.91,11600.0,96.9397,96.9795,96.7567,96.9715,11600.0
2014-10-09 12:00:00,121.88,122.12,121.82,122.1,18800.0,96.9477,97.1386,96.8999,97.1226,18800.0
2014-10-09 12:05:00,122.1,122.11,121.84,121.84,11900.0,97.1226,97.1306,96.9158,96.9158,11900.0
2014-10-09 12:10:00,121.87,122.0,121.82,121.92,12100.0,96.9397,97.0431,96.8999,96.9795,12100.0
2014-10-09 12:15:00,121.93,122.04,121.56,121.75,12600.0,96.9874,97.0749,96.6931,96.8442,12600.0
2014-10-09 12:20:00,121.7,121.77,121.62,121.64,4500.0,96.8045,96.8602,96.7408,96.7567,4500.0
2014-10-09 12:25:00,121.59,121.6,121.35,121.47,5900.0,96.717,96.7249,96.5261,96.6215,5900.0
2014-10-09 12:30:00,121.4,121.44,121.3,121.4,5900.0,96.5658,96.5977,96.4863,96.5658,5900.0
2014-10-09 12:35:00,121.39,121.67,121.39,121.59,13000.0,96.5579,96.7806,96.5579,96.717,13000.0
2014-10-09 12:40:00,121.57,121.69,121.49,121.67,38300.0,96.7011,96.7965,96.6374,96.7806,38300.0
2014-10-09 12:45:00,121.67,121.77,121.64,121.76,20700.0,96.7806,96.8602,96.7567,96.8522,20700.0
2014-10-09 12:50:00,121.75,121.84,121.72,121.75,19300.0,96.8442,96.9158,96.8204,96.8442,19300.0
2014-10-09 12:55:00,121.73,121.95,121.66,121.94,13500.0,96.8283,97.0033,96.7727,96.9954,13500.0
2014-10-09 13:00:00,121.94,121.94,121.57,121.57,17900.0,96.9954,96.9954,96.7011,96.7011,17900.0
2014-10-09 13:05:00,121.57,121.66,121.15,121.15,28500.0,96.7011,96.7727,96.367,96.367,28500.0
2014-10-09 13:10:00,121.16,121.33,120.96,121.2,20200.0,96.3749,96.5102,96.2159,96.4068,20200.0
2014-10-09 13:15:00,121.25,121.45,121.2,121.43,17300.0,96.4465,96.6056,96.4068,96.5897,17300.0
2014-10-09 13:20:00,121.46,121.76,121.45,121.73,19100.0,96.6136,96.8522,96.6056,96.8283,19100.0
2014-10-09 13:25:00,121.69,121.69,121.54,121.62,8200.0,96.7965,96.7965,96.6772,96.7408,8200.0
2014-10-09 13:30:00,121.6,121.93,121.54,121.93,19700.0,96.7249,96.9874,96.6772,96.9874,19700.0
2014-10-09 13:35:00,121.97,122.16,121.92,122.15,11600.0,97.0192,97.1704,96.9795,97.1624,11600.0
2014-10-09 13:40:00,122.17,122.21,121.91,122.03,10900.0,97.1783,97.2101,96.9715,97.067,10900.0
2014-10-09 13:45:00,122.04,122.17,121.9,121.94,18400.0,97.0749,97.1783,96.9636,96.9954,18400.0
2014-10-09 13:50:00,121.98,122.03,121.58,121.58,11700.0,97.0272,97.067,96.709,96.709,11700.0
2014-10-09 13:55:00,121.61,121.85,121.58,121.75,7800.0,96.7329,96.9238,96.709,96.8442,7800.0
2014-10-09 14:00:00,121.75,121.75,121.4,121.45,21200.0,96.8442,96.8442,96.5658,96.6056,21200.0
2014-10-09 14:05:00,121.5,121.53,121.29,121.42,25200.0,96.6454,96.6692,96.4783,96.5818,25200.0
2014-10-09 14:10:00,121.45,121.47,121.26,121.27,18200.0,96.6056,96.6215,96.4545,96.4624,18200.0
2014-10-09 14:15:00,121.27,121.46,121.2,121.33,24900.0,96.4624,96.6136,96.4068,96.5102,24900.0
2014-10-09 14:20:00,121.3,121.35,121.2,121.29,11300.0,96.4863,96.5261,96.4068,96.4783,11300.0
2014-10-09 14:25:00,121.32,121.64,121.32,121.38,22200.0,96.5022,96.7567,96.5022,96.5499,22200.0
2014-10-09 14:30:00,121.31,121.37,121.15,121.3,19000.0,96.4943,96.542,96.367,96.4863,19000.0
2014-10-09 14:35:00,121.32,121.71,121.32,121.65,16600.0,96.5022,96.8124,96.5022,96.7647,16600.0
2014-10-09 14:40:00,121.6,121.65,121.48,121.65,9600.0,96.7249,96.7647,96.6295,96.7647,9600.0
2014-10-09 14:45:00,121.66,121.72,121.36,121.47,15400.0,96.7727,96.8204,96.534,96.6215,15400.0
2014-10-09 14:50:00,121.45,121.76,121.44,121.57,15500.0,96.6056,96.8522,96.5977,96.7011,15500.0
2014-10-09 14:55:00,121.57,121.57,121.38,121.4,15500.0,96.7011,96.7011,96.5499,96.5658,15500.0
2014-10-09 15:00:00,121.4,121.59,121.28,121.54,23400.0,96.5658,96.717,96.4704,96.6772,23400.0
2014-10-09 15:05:00,121.55,121.58,121.18,121.2,16700.0,96.6852,96.709,96.3908,96.4068,16700.0
2014-10-09 15:10:00,121.15,121.59,121.15,121.56,36300.0,96.367,96.717,96.367,96.6931,36300.0
2014-10-09 15:15:00,121.52,121.78,121.38,121.7,30100.0,96.6613,96.8681,96.5499,96.8045,30100.0
2014-10-09 15:20:00,121.63,121.77,121.54,121.67,22500.0,96.7488,96.8602,96.6772,96.7806,22500.0
2014-10-09 15:25:00,121.72,121.9,121.67,121.79,21000.0,96.8204,96.9636,96.7806,96.8761,21000.0
2014-10-09 15:30:00,121.8,122.21,121.78,122.16,28300.0,96.884,97.2101,96.8681,97.1704,28300.0
2014-10-09 15:35:00,122.18,122.33,122.0,122.05,28600.0,97.1863,97.3056,97.0431,97.0829,28600.0
2014-10-09 15:40:00,122.08,122.12,121.79,121.87,34400.0,97.1067,97.1386,96.8761,96.9397,34400.0
2014-10-09 15:45:00,121.87,121.87,121.6,121.68,55300.0,96.9397,96.9397,96.7249,96.7886,55300.0
2014-10-09 15:50:00,121.64,121.77,121.57,121.76,50500.0,96.7567,96.8602,96.7011,96.8522,50500.0
2014-10-09 15:55:00,121.73,121.84,121.51,121.51,85000.0,96.8283,96.9158,96.6533,96.6533,85000.0
2014-10-10 09:30:00,121.67,121.92,120.84,120.98,35400.0,96.7806,96.9795,96.1204,96.2318,35400.0
2014-10-10 09:35:00,121.07,122.17,121.07,122.08,19900.0,96.3033,97.1783,96.3033,97.1067,19900.0
2014-10-10 09:40:00,122.08,122.22,121.64,122.2,35800.0,97.1067,97.2181,96.7567,97.2022,35800.0
2014-10-10 09:45:00,122.22,122.45,122.09,122.26,17500.0,97.2181,97.4011,97.1147,97.2499,17500.0
2014-10-10 09:50:00,122.25,122.44,122.06,122.22,18700.0,97.242,97.3931,97.0908,97.2181,18700.0
2014-10-10 09:55:00,122.23,122.29,122.01,122.2,21200.0,97.2261,97.2738,97.0511,97.2022,21200.0
2014-10-10 10:00:00,122.15,122.15,121.58,121.6,38100.0,97.1624,97.1624,96.709,96.7249,38100.0
2014-10-10 10:05:00,121.62,121.71,121.47,121.51,42300.0,96.7408,96.8124,96.6215,96.6533,42300.0
2014-10-10 10:10:00,121.55,121.71,121.3,121.36,19500.0,96.6852,96.8124,96.4863,96.534,19500.0
2014-10-10 10:15:00,121.3,121.58,121.19,121.41,22600.0,96.4863,96.709,96.3988,96.5738,22600.0
2014-10-10 10:20:00,121.44,121.48,121.0,121.0,11000.0,96.5977,96.6295,96.2477,96.2477,11000.0
2014-10-10 10:25:00,121.0,121.03,120.77,120.91,25200.0,96.2477,96.2715,96.0647,96.1761,25200.0
2014-10-10 10:30:00,120.79,120.99,120.55,120.95,28000.0,96.0806,96.2397,95.8897,96.2079,28000.0
2014-10-10 10:35:00,120.99,121.28,120.79,121.22,17600.0,96.2397,96.4704,96.0806,96.4227,17600.0
2014-10-10 10:40:00,121.11,121.38,120.93,121.38,13400.0,96.3352,96.5499,96.192,96.5499,13400.0
2014-10-10 10:45:00,121.43,121.56,120.97,121.46,14300.0,96.5897,96.6931,96.2238,96.6136,14300.0
2014-10-10 10:50:00,121.42,121.83,121.35,121.46,14700.0,96.5818,96.9079,96.5261,96.6136,14700.0
2014-10-10 10:55:00,121.44,121.69,121.38,121.61,13000.0,96.5977,96.7965,96.5499,96.7329,13000.0
2014-10-10 11:00:00,121.61,121.78,121.48,121.72,25800.0,96.7329,96.8681,96.6295,96.8204,25800.0
2014-10-10 11:05:00,121.7,121.84,121.6,121.82,15800.0,96.8045,96.9158,96.7249,96.8999,15800.0
2014-10-10 11:10:00,121.79,121.84,121.42,121.45,48200.0,96.8761,96.9158,96.5818,96.6056,48200.0
2014-10-10 11:15:00,121.4,121.43,121.09,121.26,18700.0,96.5658,96.5897,96.3193,96.4545,18700.0
2014-10-10 11:20:00,121.24,121.53,121.15,121.23,16100.0,96.4386,96.6692,96.367,96.4306,16100.0
2014-10-10 11:25:00,121.25,121.32,121.05,121.16,17600.0,96.4465,96.5022,96.2874,96.3749,17600.0
2014-10-10 11:30:00,121.08,121.21,120.98,121.12,24600.0,96.3113,96.4147,96.2318,96.3431,24600.0
2014-10-10 11:35:00,121.12,121.28,121.03,121.16,11800.0,96.3431,96.4704,96.2715,96.3749,11800.0
2014-10-10 11:40:00,121.08,121.14,120.85,121.09,16800.0,96.3113,96.359,96.1284,96.3193,16800.0
2014-10-10 11:45:00,121.03,121.16,121.0,121.16,45100.0,96.2715,96.3749,96.2477,96.3749,45100.0
2014-10-10 11:50:00,121.16,121.38,121.1,121.22,37200.0,96.3749,96.5499,96.3272,96.4227,37200.0
2014-10-10 11:55:00,121.21,121.24,121.06,121.07,11400.0,96.4147,96.4386,96.2954,96.3033,11400.0
2014-10-10 12:00:00,121.09,121.75,121.08,121.75,14000.0,96.3193,96.8442,96.3113,96.8442,14000.0
2014-10-10 12:05:00,121.71,121.73,121.46,121.5,12600.0,96.8124,96.8283,96.6136,96.6454,12600.0
2014-10-10 12:10:00,121.46,121.68,121.44,121.62,12000.0,96.6136,96.7886,96.5977,96.7408,12000.0
2014-10-10 12:15:00,121.62,121.67,121.38,121.38,10900.0,96.7408,96.7806,96.5499,96.5499,10900.0
2014-10-10 12:20:00,121.37,121.56,121.26,121.46,17000.0,96.542,96.6931,96.4545,96.6136,17000.0
2014-10-10 12:25:00,121.39,121.66,121.39,121.5,9700.0,96.5579,96.7727,96.5579,96.6454,9700.0
2014-10-10 12:30:00,121.54,122.15,121.52,122.09,28100.0,96.6772,97.1624,96.6613,97.1147,28100.0
2014-10-10 12:35:00,122.05,122.12,121.72,121.75,5800.0,97.0829,97.1386,96.8204,96.8442,5800.0
2014-10-10 12:40:00,121.8,122.03,121.79,122.03,9400.0,96.884,97.067,96.8761,97.067,9400.0
2014-10-10 12:45:00,122.08,122.16,121.85,122.03,13100.0,97.1067,97.1704,96.9238,97.067,13100.0
2014-10-10 12:50:00,122.04,122.09,121.91,122.09,43100.0,97.0749,97.1147,96.9715,97.1147,43100.0
2014-10-10 12:55:00,122.06,122.06,121.85,121.87,9700.0,97.0908,97.0908,96.9238,96.9397,9700.0
2014-10-10 13:00:00,121.84,121.94,121.57,121.6,19700.0,96.9158,96.9954,96.7011,96.7249,19700.0
2014-10-10 13:05:00,121.64,121.78,121.57,121.76,12400.0,96.7567,96.8681,96.7011,96.8522,12400.0
2014-10-10 13:10:00,121.75,121.82,121.72,121.74,16400.0,96.8442,96.8999,96.8204,96.8363,16400.0
2014-10-10 13:15:00,121.7,121.85,121.57,121.63,64200.0,96.8045,96.9238,96.7011,96.7488,64200.0
2014-10-10 13:20:00,121.62,121.97,121.55,121.95,34400.0,96.7408,97.0192,96.6852,97.0033,34400.0
2014-10-10 13:25:00,121.96,121.97,121.63,121.79,17200.0,97.0113,97.0192,96.7488,96.8761,17200.0
2014-10-10 13:30:00,121.7,121.95,121.68,121.87,12400.0,96.8045,97.0033,96.7886,96.9397,12400.0
2014-10-10 13:35:00,121.82,122.25,121.82,122.21,26200.0,96.8999,97.242,96.8999,97.2101,26200.0
2014-10-10 13:40:00,122.21,122.28,122.09,122.23,41800.0,97.2101,97.2658,97.1147,97.2261,41800.0
2014-10-10 13:45:00,122.13,122.14,121.83,122.01,13400.0,97.1465,97.1545,96.9079,97.0511,13400.0
2014-10-10 13:50:00,121.97,122.16,121.93,122.11,10500.0,97.0192,97.1704,96.9874,97.1306,10500.0
2014-10-10 13:55:00,122.12,122.27,122.09,122.21,11500.0,97.1386,97.2579,97.1147,97.2101,11500.0
2014-10-10 14:00:00,122.2,122.31,122.03,122.14,142200.0,97.2022,97.2897,97.067,97.1545,142200.0
2014-10-10 14:05:00,122.08,122.12,121.95,121.95,13700.0,97.1067,97.1386,97.0033,97.0033,13700.0
2014-10-10 14:10:00,122.0,122.01,121.86,121.9,7200.0,97.0431,97.0511,96.9317,96.9636,7200.0
2014-10-10 14:15:00,121.93,121.98,121.68,121.7,11600.0,96.9874,97.0272,96.7886,96.8045,11600.0
2014-10-10 14:20:00,121.73,121.83,121.7,121.81,10900.0,96.8283,96.9079,96.8045,96.892,10900.0
2014-10-10 14:25:00,121.82,122.08,121.73,122.08,19500.0,96.8999,97.1067,96.8283,97.1067,19500.0
2014-10-10 14:30:00,122.08,122.33,122.08,122.18,29600.0,97.1067,97.3056,97.1067,97.1863,29600.0
2014-10-10 14:35:00,122.19,122.19,122.01,122.1,17700.0,97.1942,97.1942,97.0511,97.1226,17700.0
2014-10-10 14:40:00,122.11,122.38,121.98,122.36,19700.0,97.1306,97.3454,97.0272,97.3295,19700.0
2014-10-10 14:45:00,122.33,122.35,122.09,122.23,25200.0,97.3056,97.3215,97.1147,97.2261,25200.0
2014-10-10 14:50:00,122.21,122.31,122.09,122.16,16800.0,97.2101,97.2897,97.1147,97.1704,16800.0
2014-10-10 14:55:00,122.12,122.28,122.09,122.1,22100.0,97.1386,97.2658,97.1147,97.1226,22100.0
2014-10-10 15:00:00,122.1,122.22,122.0,122.04,21600.0,97.1226,97.2181,97.0431,97.0749,21600.0
2014-10-10 15:05:00,122.01,122.07,121.83,122.0,31200.0,97.0511,97.0988,96.9079,97.0431,31200.0
2014-10-10 15:10:00,121.98,122.3,121.97,122.19,30200.0,97.0272,97.2817,97.0192,97.1942,30200.0
2014-10-10 15:15:00,122.19,122.33,122.11,122.24,67000.0,97.1942,97.3056,97.1306,97.234,67000.0
2014-10-10 15:20:00,122.21,122.27,122.18,122.18,9000.0,97.2101,97.2579,97.1863,97.1863,9000.0
2014-10-10 15:25:00,122.21,122.21,121.94,122.09,22800.0,97.2101,97.2101,96.9954,97.1147,22800.0
2014-10-10 15:30:00,122.1,122.18,121.8,121.81,26600.0,97.1226,97.1863,96.884,96.892,26600.0
2014-10-10 15:35:00,121.8,121.99,121.8,121.91,23800.0,96.884,97.0352,96.884,96.9715,23800.0
2014-10-10 15:40:00,121.9,121.9,121.61,121.63,29700.0,96.9636,96.9636,96.7329,96.7488,29700.0
2014-10-10 15:45:00,121.63,121.63,121.3,121.35,61100.0,96.7488,96.7488,96.4863,96.5261,61100.0
2014-10-10 15:50:00,121.36,121.43,121.29,121.3,68500.0,96.534,96.5897,96.4783,96.4863,68500.0
2014-10-10 15:55:00,121.29,121.45,121.22,121.23,89500.0,96.4783,96.6056,96.4227,96.4306,89500.0
2014-10-13 09:30:00,122.19,122.32,121.95,122.17,40400.0,97.1942,97.2976,97.0033,97.1783,40400.0
2014-10-13 09:35:00,122.2,123.09,122.16,122.98,26000.0,97.2022,97.9101,97.1704,97.8226,26000.0
2014-10-13 09:40:00,122.94,122.96,122.47,122.47,8900.0,97.7908,97.8067,97.417,97.417,8900.0
2014-10-13 09:45:00,122.43,122.56,122.03,122.03,9200.0,97.3851,97.4885,97.067,97.067,9200.0
2014-10-13 09:50:00,122.1,122.15,121.5,121.68,9900.0,97.1226,97.1624,96.6454,96.7886,9900.0
2014-10-13 09:55:00,121.66,122.02,121.44,121.88,9100.0,96.7727,97.059,96.5977,96.9477,9100.0
2014-10-13 10:00:00,121.94,122.28,121.94,122.13,15300.0,96.9954,97.2658,96.9954,97.1465,15300.0
2014-10-13 10:05:00,122.15,122.19,121.86,121.9,7200.0,97.1624,97.1942,96.9317,96.9636,7200.0
2014-10-13 10:10:00,121.86,121.96,121.71,121.73,7100.0,96.9317,97.0113,96.8124,96.8283,7100.0
2014-10-13 10:15:00,121.68,121.75,121.47,121.6,5500.0,96.7886,96.8442,96.6215,96.7249,5500.0
2014-10-13 10:20:00,121.57,121.83,121.54,121.75,7500.0,96.7011,96.9079,96.6772,96.8442,7500.0
2014-10-13 10:25:00,121.67,121.78,121.13,121.2,19400.0,96.7806,96.8681,96.3511,96.4068,19400.0
2014-10-13 10:30:00,121.16,121.59,121.16,121.43,10400.0,96.3749,96.717,96.3749,96.5897,10400.0
2014-10-13 10:35:00,121.36,121.38,121.02,121.25,20900.0,96.534,96.5499,96.2636,96.4465,20900.0
2014-10-13 10:40:00,121.23,121.27,120.88,121.01,13100.0,96.4306,96.4624,96.1522,96.2556,13100.0
2014-10-13 10:45:00,121.05,121.33,120.98,121.02,13400.0,96.2874,96.5102,96.2318,96.2636,13400.0
2014-10-13 10:50:00,120.99,121.57,120.99,121.57,21800.0,96.2397,96.7011,96.2397,96.7011,21800.0
2014-10-13 10:55:00,121.54,121.7,121.39,121.48,11200.0,96.6772,96.8045,96.5579,96.6295,11200.0
2014-10-13 11:00:00,121.39,121.74,121.33,121.67,15300.0,96.5579,96.8363,96.5102,96.7806,15300.0
2014-10-13 11:05:00,121.66,121.87,121.46,121.56,29700.0,96.7727,96.9397,96.6136,96.6931,29700.0
2014-10-13 11:10:00,121.59,121.59,121.19,121.33,17600.0,96.717,96.717,96.3988,96.5102,17600.0
2014-10-13 11:15:00,121.28,121.38,120.92,120.94,15900.0,96.4704,96.5499,96.184,96.1999,15900.0
2014-10-13 11:20:00,120.91,121.32,120.91,121.32,9500.0,96.1761,96.5022,96.1761,96.5022,9500.0
2014-10-13 11:25:00,121.34,121.34,121.16,121.18,5100.0,96.5181,96.5181,96.3749,96.3908,5100.0
2014-10-13 11:30:00,121.21,121.44,121.21,121.42,5300.0,96.4147,96.5977,96.4147,96.5818,5300.0
2014-10-13 11:35:00,121.46,121.46,121.2,121.22,7300.0,96.6136,96.6136,96.4068,96.4227,7300.0
2014-10-13 11:40:00,121.24,121.5,121.24,121.4,16400.0,96.4386,96.6454,96.4386,96.5658,16400.0
2014-10-13 11:45:00,121.42,121.57,121.31,121.57,13900.0,96.5818,96.7011,96.4943,96.7011,13900.0
2014-10-13 11:50:00,121.58,121.74,121.43,121.43,12000.0,96.709,96.8363,96.5897,96.5897,12000.0
2014-10-13 11:55:00,121.47,121.69,121.44,121.52,13900.0,96.6215,96.7965,96.5977,96.6613,13900.0
2014-10-13 12:00:00,121.56,121.72,121.44,121.63,20900.0,96.6931,96.8204,96.5977,96.7488,20900.0
2014-10-13 12:05:00,121.64,121.7,121.51,121.52,9100.0,96.7567,96.8045,96.6533,96.6613,9100.0
2014-10-13 12:10:00,121.56,121.62,121.49,121.57,9300.0,96.6931,96.7408,96.6374,96.7011,9300.0
2014-10-13 12:15:00,121.56,121.75,121.46,121.64,32700.0,96.6931,96.8442,96.6136,96.7567,32700.0
2014-10-13 12:20:00,121.6,121.68,121.45,121.56,91700.0,96.7249,96.7886,96.6056,96.6931,91700.0
2014-10-13 12:25:00,121.61,121.86,121.46,121.85,7900.0,96.7329,96.9317,96.6136,96.9238,7900.0
2014-10-13 12:30:00,121.87,122.12,121.87,122.12,9500.0,96.9397,97.1386,96.9397,97.1386,9500.0
2014-10-13 12:35:00,122.12,122.25,122.07,122.13,9100.0,97.1386,97.242,97.0988,97.1465,9100.0
2014-10-13 12:40:00,122.15,122.32,122.06,122.13,12900.0,97.1624,97.2976,97.0908,97.1465,12900.0
2014-10-13 12:45:00,122.13,122.13,121.82,121.82,4800.0,97.1465,97.1465,96.8999,96.8999,4800.0
2014-10-13 12:50:00,121.86,121.9,121.8,121.84,10300.0,96.9317,96.9636,96.884,96.9158,10300.0
2014-10-13 12:55:00,121.83,121.87,121.67,121.7,20200.0,96.9079,96.9397,96.7806,96.8045,20200.0
2014-10-13 13:00:00,121.71,121.87,121.67,121.71,14100.0,96.8124,96.9397,96.7806,96.8124,14100.0
2014-10-13 13:05:00,121.75,121.82,121.63,121.67,38300.0,96.8442,96.8999,96.7488,96.7806,38300.0
2014-10-13 13:10:00,121.71,121.75,121.54,121.57,20900.0,96.8124,96.8442,96.6772,96.7011,20900.0
2014-10-13 13:15:00,121.53,121.53,121.15,121.26,15700.0,96.6692,96.6692,96.367,96.4545,15700.0
2014-10-13 13:20:00,121.22,121.37,121.14,121.18,10300.0,96.4227,96.542,96.359,96.3908,10300.0
2014-10-13 13:25:00,121.19,121.33,120.95,121.33,26100.0,96.3988,96.5102,96.2079,96.5102,26100.0
2014-10-13 13:30:00,121.3,121.44,121.29,121.33,11700.0,96.4863,96.5977,96.4783,96.5102,11700.0
2014-10-13 13:35:00,121.33,121.37,121.23,121.23,39800.0,96.5102,96.542,96.4306,96.4306,39800.0
2014-10-13 13:40:00,121.23,121.28,121.14,121.14,8700.0,96.4306,96.4704,96.359,96.359,8700.0
2014-10-13 13:45:00,121.17,121.17,120.92,120.99,7200.0,96.3829,96.3829,96.184,96.2397,7200.0
2014-10-13 13:50:00,120.95,121.1,120.89,121.05,6300.0,96.2079,96.3272,96.1602,96.2874,6300.0
2014-10-13 13:55:00,121.01,121.03,120.75,120.85,8600.0,96.2556,96.2715,96.0488,96.1284,8600.0
2014-10-13 14:00:00,120.86,120.95,120.74,120.82,10200.0,96.1363,96.2079,96.0409,96.1045,10200.0
2014-10-13 14:05:00,120.81,121.13,120.79,121.11,11600.0,96.0965,96.3511,96.0806,96.3352,11600.0
2014-10-13 14:10:00,121.12,121.13,120.81,120.87,9100.0,96.3431,96.3511,96.0965,96.1443,9100.0
2014-10-13 14:15:00,120.87,120.87,120.56,120.56,15900.0,96.1443,96.1443,95.8977,95.8977,15900.0
2014-10-13 14:20:00,120.56,120.83,120.56,120.72,8200.0,95.8977,96.1124,95.8977,96.0249,8200.0
2014-10-13 14:25:00,120.73,120.84,120.7,120.82,8500.0,96.0329,96.1204,96.009,96.1045,8500.0
2014-10-13 14:30:00,120.83,120.83,120.59,120.67,7600.0,96.1124,96.1124,95.9215,95.9852,7600.0
2014-10-13 14:35:00,120.68,120.71,120.49,120.56,11100.0,95.9931,96.017,95.842,95.8977,11100.0
2014-10-13 14:40:00,120.56,120.56,120.38,120.45,12700.0,95.8977,95.8977,95.7545,95.8102,12700.0
2014-10-13 14:45:00,120.48,120.54,120.43,120.47,9700.0,95.834,95.8818,95.7943,95.8261,9700.0
2014-10-13 14:50:00,120.45,120.62,120.41,120.54,10200.0,95.8102,95.9454,95.7784,95.8818,10200.0
2014-10-13 14:55:00,120.54,120.54,120.26,120.27,8100.0,95.8818,95.8818,95.659,95.667,8100.0
2014-10-13 15:00:00,120.3,120.44,120.25,120.27,12400.0,95.6909,95.8022,95.6511,95.667,12400.0
2014-10-13 15:05:00,120.29,120.32,120.13,120.13,18500.0,95.6829,95.7068,95.5556,95.5556,18500.0
2014-10-13 15:10:00,120.15,120.16,120.12,120.16,30100.0,95.5715,95.5795,95.5477,95.5795,30100.0
2014-10-13 15:15:00,120.16,120.16,120.01,120.02,18700.0,95.5795,95.5795,95.4602,95.4681,18700.0
2014-10-13 15:20:00,120.03,120.05,119.84,119.91,29900.0,95.4761,95.492,95.325,95.3806,29900.0
2014-10-13 15:25:00,119.91,119.92,119.82,119.82,38600.0,95.3806,95.3886,95.3091,95.3091,38600.0
2014-10-13 15:30:00,119.82,119.82,118.61,119.43,79700.0,95.3091,95.3091,94.3466,94.9988,79700.0
2014-10-13 15:35:00,119.46,119.55,118.92,118.92,85900.0,95.0227,95.0943,94.5932,94.5932,85900.0
2014-10-13 15:40:00,118.92,119.03,118.55,118.65,89000.0,94.5932,94.6807,94.2989,94.3784,89000.0
2014-10-13 15:45:00,118.64,118.69,118.3,118.64,128100.0,94.3704,94.4102,94.1,94.3704,128100.0
2014-10-13 15:50:00,118.54,118.66,118.28,118.42,119900.0,94.2909,94.3864,94.0841,94.1954,119900.0
2014-10-13 15:55:00,118.42,118.42,118.16,118.27,167300.0,94.1954,94.1954,93.9886,94.0761,167300.0
2014-10-14 09:30:00,118.53,119.0,118.46,118.89,61700.0,94.2829,94.6568,94.2273,94.5693,61700.0
2014-10-14 09:35:00,118.86,119.15,118.84,119.04,35900.0,94.5454,94.7761,94.5295,94.6886,35900.0
2014-10-14 09:40:00,119.05,119.17,118.91,119.04,41000.0,94.6966,94.792,94.5852,94.6886,41000.0
2014-10-14 09:45:00,119.02,119.1,118.64,118.7,42700.0,94.6727,94.7363,94.3704,94.4182,42700.0
2014-10-14 09:50:00,118.72,118.97,118.55,118.89,21600.0,94.4341,94.6329,94.2989,94.5693,21600.0
2014-10-14 09:55:00,118.85,118.97,118.41,118.55,20700.0,94.5375,94.6329,94.1875,94.2989,20700.0
2014-10-14 10:00:00,118.57,118.91,118.32,118.91,51900.0,94.3148,94.5852,94.1159,94.5852,51900.0
2014-10-14 10:05:00,118.87,119.26,118.8,119.18,16900.0,94.5534,94.8636,94.4977,94.8,16900.0
2014-10-14 10:10:00,119.2,119.55,119.05,119.52,12900.0,94.8159,95.0943,94.6966,95.0704,12900.0
2014-10-14 10:15:00,119.54,119.55,119.01,119.19,22400.0,95.0863,95.0943,94.6648,94.8079,22400.0
2014-10-14 10:20:00,119.21,119.55,119.2,119.2,11400.0,94.8238,95.0943,94.8159,94.8159,11400.0
2014-10-14 10:25:00,119.22,119.63,119.17,119.25,13300.0,94.8318,95.1579,94.792,94.8557,13300.0
2014-10-14 10:30:00,119.25,119.32,118.82,118.83,40800.0,94.8557,94.9113,94.5136,94.5216,40800.0
2014-10-14 10:35:00,118.86,118.92,118.74,118.77,58400.0,94.5454,94.5932,94.45,94.4738,58400.0
2014-10-14 10:40:00,118.81,118.95,118.62,118.78,31300.0,94.5057,94.617,94.3545,94.4818,31300.0
2014-10-14 10:45:00,118.78,119.13,118.74,119.08,27500.0,94.4818,94.7602,94.45,94.7204,27500.0
2014-10-14 10:50:00,119.15,119.5,119.14,119.32,36000.0,94.7761,95.0545,94.7682,94.9113,36000.0
2014-10-14 10:55:00,119.27,119.51,119.13,119.13,22500.0,94.8716,95.0625,94.7602,94.7602,22500.0
2014-10-14 11:00:00,119.18,119.28,118.92,119.07,20900.0,94.8,94.8795,94.5932,94.7125,20900.0
2014-10-14 11:05:00,119.11,119.36,118.97,119.36,12700.0,94.7443,94.9432,94.6329,94.9432,12700.0
2014-10-14 11:10:00,119.33,119.6,119.31,119.52,13600.0,94.9193,95.1341,94.9034,95.0704,13600.0
2014-10-14 11:15:00,119.53,119.94,119.53,119.73,12500.0,95.0784,95.4045,95.0784,95.2375,12500.0
2014-10-14 11:20:00,119.75,119.78,119.45,119.51,52700.0,95.2534,95.2772,95.0147,95.0625,52700.0
2014-10-14 11:25:00,119.5,119.54,119.17,119.18,57700.0,95.0545,95.0863,94.792,94.8,57700.0
2014-10-14 11:30:00,119.24,119.57,119.2,119.44,23900.0,94.8477,95.1102,94.8159,95.0068,23900.0
2014-10-14 11:35:00,119.45,119.9,119.43,119.83,23100.0,95.0147,95.3727,94.9988,95.317,23100.0
2014-10-14 11:40:00,119.89,120.04,119.86,119.95,18400.0,95.3647,95.4841,95.3409,95.4125,18400.0
2014-10-14 11:45:00,120.01,120.01,119.69,119.81,18100.0,95.4602,95.4602,95.2056,95.3011,18100.0
2014-10-14 11:50:00,119.8,120.0,119.71,119.93,24500.0,95.2931,95.4522,95.2216,95.3966,24500.0
2014-10-14 11:55:00,119.99,120.1,119.79,119.93,16800.0,95.4443,95.5318,95.2852,95.3966,16800.0
2014-10-14 12:00:00,120.0,120.06,119.76,119.89,11400.0,95.4522,95.5,95.2613,95.3647,11400.0
2014-10-14 12:05:00,119.86,120.15,119.86,119.97,7700.0,95.3409,95.5715,95.3409,95.4284,7700.0
2014-10-14 12:10:00,119.98,120.06,119.79,119.84,8500.0,95.4363,95.5,95.2852,95.325,8500.0
2014-10-14 12:15:00,120.01,120.06,119.85,119.97,13000.0,95.4602,95.5,95.3329,95.4284,13000.0
2014-10-14 12:20:00,119.94,120.04,119.77,119.9,16800.0,95.4045,95.4841,95.2693,95.3727,16800.0
2014-10-14 12:25:00,119.89,119.92,119.63,119.65,23300.0,95.3647,95.3886,95.1579,95.1738,23300.0
2014-10-14 12:30:00,119.67,119.68,119.15,119.16,25500.0,95.1897,95.1977,94.7761,94.7841,25500.0
2014-10-14 12:35:00,119.16,119.17,118.85,118.89,36400.0,94.7841,94.792,94.5375,94.5693,36400.0
2014-10-14 12:40:00,118.85,119.15,118.71,119.12,18200.0,94.5375,94.7761,94.4261,94.7523,18200.0
2014-10-14 12:45:00,119.13,119.26,119.0,119.25,24900.0,94.7602,94.8636,94.6568,94.8557,24900.0
2014-10-14 12:50:00,119.24,119.25,119.05,119.18,15900.0,94.8477,94.8557,94.6966,94.8,15900.0
2014-10-14 12:55:00,119.17,119.3,119.1,119.29,32100.0,94.792,94.8954,94.7363,94.8875,32100.0
2014-10-14 13:00:00,119.32,119.37,119.0,119.09,17200.0,94.9113,94.9511,94.6568,94.7284,17200.0
2014-10-14 13:05:00,119.08,119.14,118.94,119.05,19000.0,94.7204,94.7682,94.6091,94.6966,19000.0
2014-10-14 13:10:00,119.02,119.14,118.99,119.04,25400.0,94.6727,94.7682,94.6488,94.6886,25400.0
2014-10-14 13:15:00,119.05,119.23,118.99,119.16,33500.0,94.6966,94.8397,94.6488,94.7841,33500.0
2014-10-14 13:20:00,119.15,119.21,119.01,119.07,20800.0,94.7761,94.8238,94.6648,94.7125,20800.0
2014-10-14 13:25:00,119.11,119.23,118.94,118.97,13000.0,94.7443,94.8397,94.6091,94.6329,13000.0
2014-10-14 13:30:00,118.95,119.19,118.87,119.18,11600.0,94.617,94.8079,94.5534,94.8,11600.0
2014-10-14 13:35:00,119.18,119.2,118.76,118.85,13400.0,94.8,94.8159,94.4659,94.5375,13400.0
2014-10-14 13:40:00,118.85,118.95,118.7,118.78,23100.0,94.5375,94.617,94.4182,94.4818,23100.0
2014-10-14 13:45:00,118.77,118.87,118.6,118.73,27500.0,94.4738,94.5534,94.3386,94.442,27500.0
2014-10-14 13:50:00,118.77,118.93,118.73,118.9,13800.0,94.4738,94.6011,94.442,94.5773,13800.0
2014-10-14 13:55:00,118.94,119.05,118.86,119.0,14200.0,94.6091,94.6966,94.5454,94.6568,14200.0
2014-10-14 14:00:00,119.0,119.13,118.87,119.08,16300.0,94.6568,94.7602,94.5534,94.7204,16300.0
2014-10-14 14:05:00,119.1,119.16,118.79,118.87,14200.0,94.7363,94.7841,94.4898,94.5534,14200.0
2014-10-14 14:10:00,118.89,119.21,118.84,119.1,19900.0,94.5693,94.8238,94.5295,94.7363,19900.0
2014-10-14 14:15:00,119.08,119.11,118.87,119.04,10800.0,94.7204,94.7443,94.5534,94.6886,10800.0
2014-10-14 14:20:00,119.05,119.12,118.61,118.61,19200.0,94.6966,94.7523,94.3466,94.3466,19200.0
2014-10-14 14:25:00,118.61,118.72,118.49,118.65,26200.0,94.3466,94.4341,94.2511,94.3784,26200.0
2014-10-14 14:30:00,118.67,119.0,118.65,118.65,38500.0,94.3943,94.6568,94.3784,94.3784,38500.0
2014-10-14 14:35:00,118.7,118.89,118.43,118.87,9500.0,94.4182,94.5693,94.2034,94.5534,9500.0
2014-10-14 14:40:00,118.83,119.19,118.83,119.19,14500.0,94.5216,94.8079,94.5216,94.8079,14500.0
2014-10-14 14:45:00,119.21,119.21,118.93,119.03,21200.0,94.8238,94.8238,94.6011,94.6807,21200.0
2014-10-14 14:50:00,119.02,119.02,118.71,118.77,27700.0,94.6727,94.6727,94.4261,94.4738,27700.0
2014-10-14 14:55:00,118.78,118.9,118.69,118.77,10000.0,94.4818,94.5773,94.4102,94.4738,10000.0
2014-10-14 15:00:00,118.89,119.08,118.76,118.77,16500.0,94.5693,94.7204,94.4659,94.4738,16500.0
2014-10-14 15:05:00,118.77,118.77,118.48,118.55,14200.0,94.4738,94.4738,94.2432,94.2989,14200.0
2014-10-14 15:10:00,118.58,118.67,118.46,118.63,28500.0,94.3227,94.3943,94.2273,94.3625,28500.0
2014-10-14 15:15:00,118.67,118.71,118.55,118.58,15100.0,94.3943,94.4261,94.2989,94.3227,15100.0
2014-10-14 15:20:00,118.55,118.55,118.13,118.29,17500.0,94.2989,94.2989,93.9648,94.092,17500.0
2014-10-14 15:25:00,118.26,118.57,118.22,118.48,15300.0,94.0682,94.3148,94.0364,94.2432,15300.0
2014-10-14 15:30:00,118.52,118.53,118.23,118.37,20100.0,94.275,94.2829,94.0443,94.1557,20100.0
2014-10-14 15:35:00,118.36,119.03,118.34,119.03,24400.0,94.1477,94.6807,94.1318,94.6807,24400.0
2014-10-14 15:40:00,119.03,119.15,118.64,118.73,18100.0,94.6807,94.7761,94.3704,94.442,18100.0
2014-10-14 15:45:00,118.67,118.86,118.47,118.68,26900.0,94.3943,94.5454,94.2352,94.4023,26900.0
2014-10-14 15:50:00,118.68,118.85,118.57,118.57,36300.0,94.4023,94.5375,94.3148,94.3148,36300.0
2014-10-14 15:55:00,118.59,118.65,118.4,118.62,51700.0,94.3307,94.3784,94.1795,94.3545,51700.0
2014-10-15 09:30:00,117.6,117.67,117.06,117.35,6800.0,93.5432,93.5989,93.1137,93.3443,6800.0
2014-10-15 09:35:00,117.18,117.23,115.32,115.44,89300.0,93.2091,93.2489,91.7296,91.825,89300.0
2014-10-15 09:40:00,115.52,116.79,115.37,116.55,27100.0,91.8887,92.8989,91.7694,92.708,27100.0
2014-10-15 09:45:00,116.7,116.99,116.59,116.85,25600.0,92.8273,93.058,92.7398,92.9466,25600.0
2014-10-15 09:50:00,116.9,117.47,116.7,117.33,14200.0,92.9864,93.4398,92.8273,93.3284,14200.0
2014-10-15 09:55:00,117.34,117.46,116.87,117.43,13200.0,93.3364,93.4318,92.9625,93.408,13200.0
2014-10-15 10:00:00,117.49,117.97,117.42,117.6,15200.0,93.4557,93.8375,93.4,93.5432,15200.0
2014-10-15 10:05:00,117.6,117.91,117.48,117.75,17300.0,93.5432,93.7898,93.4477,93.6625,17300.0
2014-10-15 10:10:00,117.72,118.11,117.49,117.89,14200.0,93.6386,93.9489,93.4557,93.7739,14200.0
2014-10-15 10:15:00,117.94,117.96,117.39,117.66,19900.0,93.8136,93.8295,93.3761,93.5909,19900.0
2014-10-15 10:20:00,117.71,117.94,117.47,117.84,16600.0,93.6307,93.8136,93.4398,93.7341,16600.0
2014-10-15 10:25:00,117.77,117.78,117.3,117.3,14800.0,93.6784,93.6864,93.3046,93.3046,14800.0
2014-10-15 10:30:00,117.31,117.42,117.02,117.14,14500.0,93.3125,93.4,93.0818,93.1773,14500.0
2014-10-15 10:35:00,117.09,117.22,116.94,117.09,31500.0,93.1375,93.2409,93.0182,93.1375,31500.0
2014-10-15 10:40:00,117.15,117.25,116.66,116.71,14800.0,93.1852,93.2648,92.7955,92.8353,14800.0
2014-10-15 10:45:00,116.66,116.73,116.4,116.65,16400.0,92.7955,92.8512,92.5887,92.7875,16400.0
2014-10-15 10:50:00,116.72,117.0,116.63,116.84,20700.0,92.8432,93.0659,92.7716,92.9387,20700.0
2014-10-15 10:55:00,116.74,116.95,116.51,116.69,16700.0,92.8591,93.0262,92.6762,92.8193,16700.0
2014-10-15 11:00:00,116.74,116.94,116.47,116.83,22700.0,92.8591,93.0182,92.6443,92.9307,22700.0
2014-10-15 11:05:00,116.85,117.37,116.85,117.31,19300.0,92.9466,93.3602,92.9466,93.3125,19300.0
2014-10-15 11:10:00,117.35,117.4,116.72,116.86,24300.0,93.3443,93.3841,92.8432,92.9546,24300.0
2014-10-15 11:15:00,116.91,116.91,116.4,116.47,21800.0,92.9943,92.9943,92.5887,92.6443,21800.0
2014-10-15 11:20:00,116.47,116.5,116.3,116.44,13100.0,92.6443,92.6682,92.5091,92.6205,13100.0
2014-10-15 11:25:00,116.48,116.62,116.04,116.13,18500.0,92.6523,92.7637,92.3023,92.3739,18500.0
2014-10-15 11:30:00,116.16,116.49,115.9,116.12,20900.0,92.3978,92.6603,92.1909,92.3659,20900.0
2014-10-15 11:35:00,116.09,116.26,115.92,116.12,25000.0,92.3421,92.4773,92.2069,92.3659,25000.0
2014-10-15 11:40:00,116.13,116.3,116.03,116.08,17100.0,92.3739,92.5091,92.2944,92.3341,17100.0
2014-10-15 11:45:00,116.07,116.1,115.82,115.99,10800.0,92.3262,92.35,92.1273,92.2625,10800.0
2014-10-15 11:50:00,115.96,116.28,115.81,116.24,27400.0,92.2387,92.4932,92.1194,92.4614,27400.0
2014-10-15 11:55:00,116.26,116.53,116.22,116.51,12900.0,92.4773,92.6921,92.4455,92.6762,12900.0
2014-10-15 12:00:00,116.51,116.51,116.15,116.4,9900.0,92.6762,92.6762,92.3898,92.5887,9900.0
2014-10-15 12:05:00,116.44,116.44,116.17,116.37,13100.0,92.6205,92.6205,92.4057,92.5648,13100.0
2014-10-15 12:10:00,116.31,116.35,115.88,115.95,11000.0,92.5171,92.5489,92.175,92.2307,11000.0
2014-10-15 12:15:00,116.03,116.08,115.72,115.83,8700.0,92.2944,92.3341,92.0478,92.1353,8700.0
2014-10-15 12:20:00,115.87,116.24,115.87,116.05,9500.0,92.1671,92.4614,92.1671,92.3103,9500.0
2014-10-15 12:25:00,116.07,116.1,115.89,116.01,9600.0,92.3262,92.35,92.183,92.2784,9600.0
2014-10-15 12:30:00,116.02,116.12,115.89,115.95,12200.0,92.2864,92.3659,92.183,92.2307,12200.0
2014-10-15 12:35:00,116.0,116.05,115.84,115.92,11400.0,92.2705,92.3103,92.1432,92.2069,11400.0
2014-10-15 12:40:00,115.91,115.95,115.52,115.59,10700.0,92.1989,92.2307,91.8887,91.9444,10700.0
2014-10-15 12:45:00,115.71,116.0,115.71,115.74,6800.0,92.0398,92.2705,92.0398,92.0637,6800.0
2014-10-15 12:50:00,115.73,115.97,115.55,115.97,13000.0,92.0557,92.2466,91.9125,92.2466,13000.0
2014-10-15 12:55:00,115.95,116.01,115.64,115.75,10400.0,92.2307,92.2784,91.9841,92.0716,10400.0
2014-10-15 13:00:00,115.7,116.0,115.57,115.97,24700.0,92.0319,92.2705,91.9285,92.2466,24700.0
2014-10-15 13:05:00,115.92,116.18,115.69,116.07,31500.0,92.2069,92.4137,92.0239,92.3262,31500.0
2014-10-15 13:10:00,116.03,116.1,115.52,115.6,12100.0,92.2944,92.35,91.8887,91.9523,12100.0
2014-10-15 13:15:00,115.56,115.61,115.3,115.43,14900.0,91.9205,91.9603,91.7137,91.8171,14900.0
2014-10-15 13:20:00,115.42,115.42,114.82,115.15,39800.0,91.8091,91.8091,91.3319,91.5944,39800.0
2014-10-15 13:25:00,115.13,115.19,114.73,114.95,15100.0,91.5785,91.6262,91.2603,91.4353,15100.0
2014-10-15 13:30:00,114.98,115.27,114.95,115.24,21500.0,91.4591,91.6898,91.4353,91.666,21500.0
2014-10-15 13:35:00,115.25,115.25,114.77,115.15,17100.0,91.6739,91.6739,91.2921,91.5944,17100.0
2014-10-15 13:40:00,115.12,115.17,114.91,114.99,28800.0,91.5705,91.6103,91.4035,91.4671,28800.0
2014-10-15 13:45:00,114.97,115.41,114.83,115.37,37400.0,91.4512,91.8012,91.3398,91.7694,37400.0
2014-10-15 13:50:00,115.36,115.49,115.2,115.38,21300.0,91.7614,91.8648,91.6341,91.7773,21300.0
2014-10-15 13:55:00,115.36,115.39,115.03,115.03,16400.0,91.7614,91.7853,91.4989,91.4989,16400.0
2014-10-15 14:00:00,115.01,115.09,114.73,114.9,37600.0,91.483,91.5466,91.2603,91.3955,37600.0
2014-10-15 14:05:00,114.9,115.28,114.9,115.09,21400.0,91.3955,91.6978,91.3955,91.5466,21400.0
2014-10-15 14:10:00,115.05,115.37,115.04,115.32,15600.0,91.5148,91.7694,91.5069,91.7296,15600.0
2014-10-15 14:15:00,115.3,115.84,115.3,115.75,27500.0,91.7137,92.1432,91.7137,92.0716,27500.0
2014-10-15 14:20:00,115.75,115.86,115.48,115.67,27300.0,92.0716,92.1591,91.8569,92.008,27300.0
2014-10-15 14:25:00,115.67,115.78,115.37,115.63,16900.0,92.008,92.0955,91.7694,91.9762,16900.0
2014-10-15 14:30:00,115.64,115.89,115.51,115.73,19400.0,91.9841,92.183,91.8807,92.0557,19400.0
2014-10-15 14:35:00,115.92,116.17,115.92,116.17,21600.0,92.2069,92.4057,92.2069,92.4057,21600.0
2014-10-15 14:40:00,116.2,116.34,115.89,115.93,16300.0,92.4296,92.5409,92.183,92.2148,16300.0
2014-10-15 14:45:00,115.99,116.09,115.77,115.99,13900.0,92.2625,92.3421,92.0875,92.2625,13900.0
2014-10-15 14:50:00,116.04,116.44,116.04,116.33,12200.0,92.3023,92.6205,92.3023,92.533,12200.0
2014-10-15 14:55:00,116.39,116.54,116.15,116.54,18600.0,92.5807,92.7,92.3898,92.7,18600.0
2014-10-15 15:00:00,116.52,116.67,116.37,116.53,25100.0,92.6841,92.8034,92.5648,92.6921,25100.0
2014-10-15 15:05:00,116.54,117.0,116.44,116.94,28800.0,92.7,93.0659,92.6205,93.0182,28800.0
2014-10-15 15:10:00,116.97,117.21,116.9,117.01,21400.0,93.0421,93.233,92.9864,93.0739,21400.0
2014-10-15 15:15:00,117.01,117.02,116.6,116.81,47600.0,93.0739,93.0818,92.7478,92.9148,47600.0
2014-10-15 15:20:00,116.85,117.08,116.69,117.02,24100.0,92.9466,93.1296,92.8193,93.0818,24100.0
2014-10-15 15:25:00,117.07,118.01,117.07,117.97,20400.0,93.1216,93.8693,93.1216,93.8375,20400.0
2014-10-15 15:30:00,118.01,118.28,117.79,117.92,16800.0,93.8693,94.0841,93.6943,93.7977,16800.0
2014-10-15 15:35:00,117.84,118.42,117.8,118.37,26400.0,93.7341,94.1954,93.7023,94.1557,26400.0
2014-10-15 15:40:00,118.38,118.67,118.18,118.43,17600.0,94.1636,94.3943,94.0045,94.2034,17600.0
2014-10-15 15:45:00,118.42,118.57,117.97,118.08,25800.0,94.1954,94.3148,93.8375,93.925,25800.0
2014-10-15 15:50:00,118.04,118.26,117.86,118.26,25700.0,93.8932,94.0682,93.75,94.0682,25700.0
2014-10-15 15:55:00,118.27,118.27,117.96,117.98,58500.0,94.0761,94.0761,93.8295,93.8455,58500.0
2014-10-16 09:30:00,115.99,116.61,115.63,116.39,37600.0,92.2625,92.7557,91.9762,92.5807,37600.0
2014-10-16 09:35:00,116.44,117.46,116.4,117.15,29100.0,92.6205,93.4318,92.5887,93.1852,29100.0
2014-10-16 09:40:00,117.22,117.33,116.79,116.79,9200.0,93.2409,93.3284,92.8989,92.8989,9200.0
2014-10-16 09:45:00,116.93,117.1,116.4,117.1,25400.0,93.0102,93.1455,92.5887,93.1455,25400.0
2014-10-16 09:50:00,117.28,117.43,117.06,117.28,13400.0,93.2886,93.408,93.1137,93.2886,13400.0
2014-10-16 09:55:00,117.26,117.52,117.02,117.37,9900.0,93.2727,93.4796,93.0818,93.3602,9900.0
2014-10-16 10:00:00,117.46,117.46,116.71,117.07,21300.0,93.4318,93.4318,92.8353,93.1216,21300.0
2014-10-16 10:05:00,117.02,117.5,116.91,117.38,15400.0,93.0818,93.4636,92.9943,93.3682,15400.0
2014-10-16 10:10:00,117.3,117.41,116.78,116.81,16000.0,93.3046,93.3921,92.8909,92.9148,16000.0
2014-10-16 10:15:00,116.8,116.89,116.03,116.59,19600.0,92.9068,92.9784,92.2944,92.7398,19600.0
2014-10-16 10:20:00,116.65,118.1,116.55,117.4,24500.0,92.7875,93.9409,92.708,93.3841,24500.0
2014-10-16 10:25:00,117.35,117.48,117.0,117.19,25800.0,93.3443,93.4477,93.0659,93.2171,25800.0
2014-10-16 10:30:00,117.15,117.53,117.02,117.29,27500.0,93.1852,93.4875,93.0818,93.2966,27500.0
2014-10-16 10:35:00,117.26,117.68,117.21,117.5,27900.0,93.2727,93.6068,93.233,93.4636,27900.0
2014-10-16 10:40:00,117.41,117.7,117.17,117.36,66100.0,93.3921,93.6227,93.2012,93.3523,66100.0
2014-10-16 10:45:00,117.4,118.0,117.4,117.89,42300.0,93.3841,93.8614,93.3841,93.7739,42300.0
2014-10-16 10:50:00,117.87,118.14,117.6,117.68,40500.0,93.758,93.9727,93.5432,93.6068,40500.0
2014-10-16 10:55:00,117.68,117.81,117.48,117.68,14000.0,93.6068,93.7102,93.4477,93.6068,14000.0
2014-10-16 11:00:00,117.64,117.7,117.24,117.42,24400.0,93.575,93.6227,93.2568,93.4,24400.0
2014-10-16 11:05:00,117.37,117.5,117.18,117.38,9800.0,93.3602,93.4636,93.2091,93.3682,9800.0
2014-10-16 11:10:00,117.35,117.83,117.3,117.71,17500.0,93.3443,93.7261,93.3046,93.6307,17500.0
2014-10-16 11:15:00,117.71,118.04,117.61,117.85,22600.0,93.6307,93.8932,93.5511,93.742,22600.0
2014-10-16 11:20:00,117.79,118.26,117.77,118.08,23800.0,93.6943,94.0682,93.6784,93.925,23800.0
2014-10-16 11:25:00,118.0,118.21,117.77,118.14,14200.0,93.8614,94.0284,93.6784,93.9727,14200.0
2014-10-16 11:30:00,118.23,118.42,118.04,118.11,33800.0,94.0443,94.1954,93.8932,93.9489,33800.0
2014-10-16 11:35:00,118.09,118.13,117.63,117.63,12500.0,93.933,93.9648,93.5671,93.5671,12500.0
2014-10-16 11:40:00,117.63,117.78,117.48,117.51,19200.0,93.5671,93.6864,93.4477,93.4716,19200.0
2014-10-16 11:45:00,117.54,117.72,117.18,117.29,22800.0,93.4955,93.6386,93.2091,93.2966,22800.0
2014-10-16 11:50:00,117.25,117.33,116.93,116.95,13900.0,93.2648,93.3284,93.0102,93.0262,13900.0
2014-10-16 11:55:00,116.93,117.26,116.93,117.09,12000.0,93.0102,93.2727,93.0102,93.1375,12000.0
2014-10-16 12:00:00,117.1,117.12,116.88,116.98,19500.0,93.1455,93.1614,92.9705,93.05,19500.0
2014-10-16 12:05:00,117.09,117.44,117.09,117.4,5400.0,93.1375,93.4159,93.1375,93.3841,5400.0
2014-10-16 12:10:00,117.38,117.44,117.17,117.39,16000.0,93.3682,93.4159,93.2012,93.3761,16000.0
2014-10-16 12:15:00,117.39,117.44,117.07,117.4,9400.0,93.3761,93.4159,93.1216,93.3841,9400.0
2014-10-16 12:20:00,117.42,117.56,117.34,117.46,6100.0,93.4,93.5114,93.3364,93.4318,6100.0
2014-10-16 12:25:00,117.46,117.53,117.16,117.31,16500.0,93.4318,93.4875,93.1932,93.3125,16500.0
2014-10-16 12:30:00,117.29,117.38,117.18,117.34,16100.0,93.2966,93.3682,93.2091,93.3364,16100.0
2014-10-16 12:35:00,117.28,117.41,117.06,117.33,13300.0,93.2886,93.3921,93.1137,93.3284,13300.0
2014-10-16 12:40:00,117.38,117.55,117.37,117.45,6200.0,93.3682,93.5034,93.3602,93.4239,6200.0
2014-10-16 12:45:00,117.5,117.72,117.36,117.6,11100.0,93.4636,93.6386,93.3523,93.5432,11100.0
2014-10-16 12:50:00,117.68,117.77,117.61,117.69,5900.0,93.6068,93.6784,93.5511,93.6148,5900.0
2014-10-16 12:55:00,117.76,117.92,117.68,117.83,5300.0,93.6705,93.7977,93.6068,93.7261,5300.0
2014-10-16 13:00:00,117.85,118.06,117.73,117.76,10900.0,93.742,93.9091,93.6466,93.6705,10900.0
2014-10-16 13:05:00,117.77,117.99,117.76,117.88,9900.0,93.6784,93.8534,93.6705,93.7659,9900.0
2014-10-16 13:10:00,117.88,118.07,117.75,117.91,10000.0,93.7659,93.917,93.6625,93.7898,10000.0
2014-10-16 13:15:00,117.94,118.07,117.81,117.89,10000.0,93.8136,93.917,93.7102,93.7739,10000.0
2014-10-16 13:20:00,117.88,117.99,117.76,117.93,10900.0,93.7659,93.8534,93.6705,93.8057,10900.0
2014-10-16 13:25:00,117.97,118.26,117.97,118.19,8100.0,93.8375,94.0682,93.8375,94.0125,8100.0
2014-10-16 13:30:00,118.16,118.33,118.08,118.24,15100.0,93.9886,94.1239,93.925,94.0523,15100.0
2014-10-16 13:35:00,118.29,118.3,118.01,118.24,26000.0,94.092,94.1,93.8693,94.0523,26000.0
2014-10-16 13:40:00,118.22,118.42,118.13,118.42,9900.0,94.0364,94.1954,93.9648,94.1954,9900.0
2014-10-16 13:45:00,118.41,118.64,118.41,118.64,25200.0,94.1875,94.3704,94.1875,94.3704,25200.0
2014-10-16 13:50:00,118.61,118.62,118.14,118.29,15000.0,94.3466,94.3545,93.9727,94.092,15000.0
2014-10-16 13:55:00,118.29,118.29,117.92,118.13,10400.0,94.092,94.092,93.7977,93.9648,10400.0
2014-10-16 14:00:00,118.08,118.18,117.89,118.18,11800.0,93.925,94.0045,93.7739,94.0045,11800.0
2014-10-16 14:05:00,118.15,118.41,118.06,118.26,12900.0,93.9807,94.1875,93.9091,94.0682,12900.0
2014-10-16 14:10:00,118.25,118.34,117.96,118.02,10900.0,94.0602,94.1318,93.8295,93.8773,10900.0
2014-10-16 14:15:00,117.97,118.22,117.9,118.03,15900.0,93.8375,94.0364,93.7818,93.8852,15900.0
2014-10-16 14:20:00,118.02,118.03,117.8,117.9,17700.0,93.8773,93.8852,93.7023,93.7818,17700.0
2014-10-16 14:25:00,117.93,118.26,117.93,118.03,12000.0,93.8057,94.0682,93.8057,93.8852,12000.0
2014-10-16 14:30:00,118.0,118.25,117.97,118.08,20700.0,93.8614,94.0602,93.8375,93.925,20700.0
2014-10-16 14:35:00,118.09,118.2,117.92,118.12,16200.0,93.933,94.0205,93.7977,93.9568,16200.0
2014-10-16 14:40:00,118.12,118.12,117.95,117.96,19500.0,93.9568,93.9568,93.8216,93.8295,19500.0
2014-10-16 14:45:00,117.97,118.06,117.56,117.59,36800.0,93.8375,93.9091,93.5114,93.5352,36800.0
2014-10-16 14:50:00,117.54,117.83,117.54,117.77,17500.0,93.4955,93.7261,93.4955,93.6784,17500.0
2014-10-16 14:55:00,117.75,117.96,117.6,117.65,14200.0,93.6625,93.8295,93.5432,93.583,14200.0
2014-10-16 15:00:00,117.6,117.82,117.44,117.47,15600.0,93.5432,93.7182,93.4159,93.4398,15600.0
2014-10-16 15:05:00,117.47,117.78,117.38,117.73,17600.0,93.4398,93.6864,93.3682,93.6466,17600.0
2014-10-16 15:10:00,117.73,118.22,117.72,118.2,20900.0,93.6466,94.0364,93.6386,94.0205,20900.0
2014-10-16 15:15:00,118.22,118.38,117.99,117.99,20600.0,94.0364,94.1636,93.8534,93.8534,20600.0
2014-10-16 15:20:00,117.99,118.29,117.93,118.18,24100.0,93.8534,94.092,93.8057,94.0045,24100.0
2014-10-16 15:25:00,118.15,118.29,118.06,118.2,20000.0,93.9807,94.092,93.9091,94.0205,20000.0
2014-10-16 15:30:00,118.22,118.3,117.94,118.11,32100.0,94.0364,94.1,93.8136,93.9489,32100.0
2014-10-16 15:35:00,118.11,118.17,117.71,117.79,38200.0,93.9489,93.9966,93.6307,93.6943,38200.0
2014-10-16 15:40:00,117.79,118.1,117.76,118.02,27400.0,93.6943,93.9409,93.6705,93.8773,27400.0
2014-10-16 15:45:00,118.02,118.19,117.9,117.93,33900.0,93.8773,94.0125,93.7818,93.8057,33900.0
2014-10-16 15:50:00,117.92,118.25,117.91,117.93,53500.0,93.7977,94.0602,93.7898,93.8057,53500.0
2014-10-16 15:55:00,117.94,118.04,117.68,117.84,106000.0,93.8136,93.8932,93.6068,93.7341,106000.0
2014-10-17 09:30:00,119.01,120.2,119.01,120.2,122600.0,94.6648,95.6113,94.6648,95.6113,122600.0
2014-10-17 09:35:00,120.11,120.74,120.09,120.73,37900.0,95.5397,96.0409,95.5238,96.0329,37900.0
2014-10-17 09:40:00,120.61,120.64,119.68,119.68,35200.0,95.9374,95.9613,95.1977,95.1977,35200.0
2014-10-17 09:45:00,119.77,119.83,119.5,119.65,27400.0,95.2693,95.317,95.0545,95.1738,27400.0
2014-10-17 09:50:00,119.66,120.26,119.65,120.26,13000.0,95.1818,95.659,95.1738,95.659,13000.0
2014-10-17 09:55:00,120.26,120.26,119.75,119.82,25200.0,95.659,95.659,95.2534,95.3091,25200.0
2014-10-17 10:00:00,119.85,120.32,119.75,120.31,15700.0,95.3329,95.7068,95.2534,95.6988,15700.0
2014-10-17 10:05:00,120.24,120.29,119.85,120.05,15400.0,95.6431,95.6829,95.3329,95.492,15400.0
2014-10-17 10:10:00,120.04,120.22,120.0,120.15,6900.0,95.4841,95.6272,95.4522,95.5715,6900.0
2014-10-17 10:15:00,120.11,120.46,120.05,120.17,19900.0,95.5397,95.8181,95.492,95.5875,19900.0
2014-10-17 10:20:00,120.18,120.31,120.0,120.25,9700.0,95.5954,95.6988,95.4522,95.6511,9700.0
2014-10-17 10:25:00,120.25,120.45,120.14,120.42,10500.0,95.6511,95.8102,95.5636,95.7863,10500.0
2014-10-17 10:30:00,120.55,120.55,120.34,120.39,5300.0,95.8897,95.8897,95.7227,95.7625,5300.0
2014-10-17 10:35:00,120.35,120.35,120.07,120.07,9500.0,95.7306,95.7306,95.5079,95.5079,9500.0
2014-10-17 10:40:00,120.11,120.44,120.11,120.44,9800.0,95.5397,95.8022,95.5397,95.8022,9800.0
2014-10-17 10:45:00,120.46,120.54,120.3,120.42,15700.0,95.8181,95.8818,95.6909,95.7863,15700.0
2014-10-17 10:50:00,120.37,120.65,120.33,120.63,9800.0,95.7465,95.9693,95.7147,95.9534,9800.0
2014-10-17 10:55:00,120.63,120.75,120.58,120.73,10000.0,95.9534,96.0488,95.9136,96.0329,10000.0
2014-10-17 11:00:00,120.73,120.9,120.65,120.87,13600.0,96.0329,96.1681,95.9693,96.1443,13600.0
2014-10-17 11:05:00,120.83,120.94,120.77,120.9,6900.0,96.1124,96.1999,96.0647,96.1681,6900.0
2014-10-17 11:10:00,120.92,121.12,120.82,120.88,10500.0,96.184,96.3431,96.1045,96.1522,10500.0
2014-10-17 11:15:00,120.91,121.04,120.91,121.03,12700.0,96.1761,96.2795,96.1761,96.2715,12700.0
2014-10-17 11:20:00,121.05,121.18,120.98,121.1,7500.0,96.2874,96.3908,96.2318,96.3272,7500.0
2014-10-17 11:25:00,121.08,121.13,120.95,120.99,7800.0,96.3113,96.3511,96.2079,96.2397,7800.0
2014-10-17 11:30:00,120.96,121.22,120.9,121.22,16600.0,96.2159,96.4227,96.1681,96.4227,16600.0
2014-10-17 11:35:00,121.21,121.42,121.14,121.42,9700.0,96.4147,96.5818,96.359,96.5818,9700.0
2014-10-17 11:40:00,121.42,121.42,121.19,121.19,6200.0,96.5818,96.5818,96.3988,96.3988,6200.0
2014-10-17 11:45:00,121.17,121.32,121.17,121.29,3300.0,96.3829,96.5022,96.3829,96.4783,3300.0
2014-10-17 11:50:00,121.23,121.3,121.19,121.19,5300.0,96.4306,96.4863,96.3988,96.3988,5300.0
2014-10-17 11:55:00,121.18,121.22,121.0,121.06,7000.0,96.3908,96.4227,96.2477,96.2954,7000.0
2014-10-17 12:00:00,121.13,121.23,121.13,121.16,3700.0,96.3511,96.4306,96.3511,96.3749,3700.0
2014-10-17 12:05:00,121.2,121.3,121.16,121.2,6800.0,96.4068,96.4863,96.3749,96.4068,6800.0
2014-10-17 12:10:00,121.21,121.24,121.0,121.1,4200.0,96.4147,96.4386,96.2477,96.3272,4200.0
2014-10-17 12:15:00,121.04,121.07,120.9,120.9,15400.0,96.2795,96.3033,96.1681,96.1681,15400.0
2014-10-17 12:20:00,120.92,121.0,120.8,120.85,7400.0,96.184,96.2477,96.0886,96.1284,7400.0
2014-10-17 12:25:00,120.87,121.1,120.86,121.05,4400.0,96.1443,96.3272,96.1363,96.2874,4400.0
2014-10-17 12:30:00,121.05,121.17,121.0,121.02,7100.0,96.2874,96.3829,96.2477,96.2636,7100.0
2014-10-17 12:35:00,121.03,121.15,121.0,121.1,15900.0,96.2715,96.367,96.2477,96.3272,15900.0
2014-10-17 12:40:00,121.0,121.13,120.99,121.04,10700.0,96.2477,96.3511,96.2397,96.2795,10700.0
2014-10-17 12:45:00,121.03,121.09,120.9,120.97,5300.0,96.2715,96.3193,96.1681,96.2238,5300.0
2014-10-17 12:50:00,120.9,120.96,120.8,120.89,20100.0,96.1681,96.2159,96.0886,96.1602,20100.0
2014-10-17 12:55:00,120.91,121.09,120.9,121.01,10600.0,96.1761,96.3193,96.1681,96.2556,10600.0
2014-10-17 13:00:00,121.06,121.2,121.0,121.05,6800.0,96.2954,96.4068,96.2477,96.2874,6800.0
2014-10-17 13:05:00,121.02,121.1,120.91,120.91,20100.0,96.2636,96.3272,96.1761,96.1761,20100.0
2014-10-17 13:10:00,120.9,120.95,120.77,120.78,10500.0,96.1681,96.2079,96.0647,96.0727,10500.0
2014-10-17 13:15:00,120.79,121.02,120.79,121.02,3500.0,96.0806,96.2636,96.0806,96.2636,3500.0
2014-10-17 13:20:00,121.06,121.06,120.82,120.87,19500.0,96.2954,96.2954,96.1045,96.1443,19500.0
2014-10-17 13:25:00,120.86,120.92,120.8,120.84,9100.0,96.1363,96.184,96.0886,96.1204,9100.0
2014-10-17 13:30:00,120.8,121.0,120.75,120.86,13000.0,96.0886,96.2477,96.0488,96.1363,13000.0
2014-10-17 13:35:00,120.84,121.12,120.81,121.07,6900.0,96.1204,96.3431,96.0965,96.3033,6900.0
2014-10-17 13:40:00,121.06,121.21,121.01,121.11,4400.0,96.2954,96.4147,96.2556,96.3352,4400.0
2014-10-17 13:45:00,121.1,121.18,120.99,120.99,4900.0,96.3272,96.3908,96.2397,96.2397,4900.0
2014-10-17 13:50:00,120.96,121.07,120.94,121.07,11200.0,96.2159,96.3033,96.1999,96.3033,11200.0
2014-10-17 13:55:00,121.07,121.09,120.87,121.09,19100.0,96.3033,96.3193,96.1443,96.3193,19100.0
2014-10-17 14:00:00,121.11,121.11,120.77,120.82,19700.0,96.3352,96.3352,96.0647,96.1045,19700.0
2014-10-17 14:05:00,120.82,120.88,120.39,120.55,13800.0,96.1045,96.1522,95.7625,95.8897,13800.0
2014-10-17 14:10:00,120.52,120.82,120.44,120.66,11700.0,95.8659,96.1045,95.8022,95.9772,11700.0
2014-10-17 14:15:00,120.71,120.8,120.59,120.59,17400.0,96.017,96.0886,95.9215,95.9215,17400.0
2014-10-17 14:20:00,120.65,120.73,120.58,120.73,13400.0,95.9693,96.0329,95.9136,96.0329,13400.0
2014-10-17 14:25:00,120.76,120.79,120.3,120.49,34600.0,96.0568,96.0806,95.6909,95.842,34600.0
2014-10-17 14:30:00,120.5,120.81,120.48,120.72,16700.0,95.85,96.0965,95.834,96.0249,16700.0
2014-10-17 14:35:00,120.75,120.8,120.59,120.71,8900.0,96.0488,96.0886,95.9215,96.017,8900.0
2014-10-17 14:40:00,120.72,120.95,120.68,120.86,5500.0,96.0249,96.2079,95.9931,96.1363,5500.0
2014-10-17 14:45:00,120.83,120.83,120.64,120.72,6600.0,96.1124,96.1124,95.9613,96.0249,6600.0
2014-10-17 14:50:00,120.75,120.84,120.65,120.82,15500.0,96.0488,96.1204,95.9693,96.1045,15500.0
2014-10-17 14:55:00,120.82,120.88,120.74,120.87,12800.0,96.1045,96.1522,96.0409,96.1443,12800.0
2014-10-17 15:00:00,120.88,120.95,120.46,120.5,21300.0,96.1522,96.2079,95.8181,95.85,21300.0
2014-10-17 15:05:00,120.5,120.86,120.48,120.81,14700.0,95.85,96.1363,95.834,96.0965,14700.0
2014-10-17 15:10:00,120.79,121.2,120.79,121.18,14700.0,96.0806,96.4068,96.0806,96.3908,14700.0
2014-10-17 15:15:00,121.21,121.25,121.06,121.16,11700.0,96.4147,96.4465,96.2954,96.3749,11700.0
2014-10-17 15:20:00,121.15,121.18,121.0,121.04,15000.0,96.367,96.3908,96.2477,96.2795,15000.0
2014-10-17 15:25:00,121.04,121.13,120.99,121.1,17900.0,96.2795,96.3511,96.2397,96.3272,17900.0
2014-10-17 15:30:00,121.07,121.23,121.03,121.06,17300.0,96.3033,96.4306,96.2715,96.2954,17300.0
2014-10-17 15:35:00,121.05,121.2,120.96,121.18,20000.0,96.2874,96.4068,96.2159,96.3908,20000.0
2014-10-17 15:40:00,121.16,121.37,121.14,121.35,26400.0,96.3749,96.542,96.359,96.5261,26400.0
2014-10-17 15:45:00,121.37,121.5,121.0,121.06,50000.0,96.542,96.6454,96.2477,96.2954,50000.0
2014-10-17 15:50:00,121.06,121.07,120.82,120.95,47700.0,96.2954,96.3033,96.1045,96.2079,47700.0
2014-10-17 15:55:00,120.94,121.16,120.74,120.87,147500.0,96.1999,96.3749,96.0409,96.1443,147500.0
2014-10-20 09:30:00,120.51,121.07,120.51,121.07,27300.0,95.8579,96.3033,95.8579,96.3033,27300.0
2014-10-20 09:35:00,121.04,121.21,120.96,121.13,5700.0,96.2795,96.4147,96.2159,96.3511,5700.0
2014-10-20 09:40:00,121.11,121.18,120.75,121.16,7500.0,96.3352,96.3908,96.0488,96.3749,7500.0
2014-10-20 09:45:00,121.18,121.26,120.97,120.97,10600.0,96.3908,96.4545,96.2238,96.2238,10600.0
2014-10-20 09:50:00,120.88,121.09,120.62,120.72,10200.0,96.1522,96.3193,95.9454,96.0249,10200.0
2014-10-20 09:55:00,120.72,121.07,120.65,120.96,8800.0,96.0249,96.3033,95.9693,96.2159,8800.0
2014-10-20 10:00:00,121.01,121.07,120.79,120.87,10200.0,96.2556,96.3033,96.0806,96.1443,10200.0
2014-10-20 10:05:00,120.97,121.04,120.77,120.77,5600.0,96.2238,96.2795,96.0647,96.0647,5600.0
2014-10-20 10:10:00,120.77,120.98,120.76,120.82,7300.0,96.0647,96.2318,96.0568,96.1045,7300.0
2014-10-20 10:15:00,120.87,120.97,120.65,120.65,9500.0,96.1443,96.2238,95.9693,95.9693,9500.0
2014-10-20 10:20:00,120.67,121.11,120.56,121.11,12600.0,95.9852,96.3352,95.8977,96.3352,12600.0
2014-10-20 10:25:00,121.06,121.13,120.97,121.1,18300.0,96.2954,96.3511,96.2238,96.3272,18300.0
2014-10-20 10:30:00,121.11,121.14,120.95,120.95,5900.0,96.3352,96.359,96.2079,96.2079,5900.0
2014-10-20 10:35:00,120.97,121.08,120.73,120.78,9600.0,96.2238,96.3113,96.0329,96.0727,9600.0
2014-10-20 10:40:00,120.8,120.87,120.64,120.84,12900.0,96.0886,96.1443,95.9613,96.1204,12900.0
2014-10-20 10:45:00,120.86,120.96,120.76,120.85,9400.0,96.1363,96.2159,96.0568,96.1284,9400.0
2014-10-20 10:50:00,120.86,120.86,120.55,120.59,10200.0,96.1363,96.1363,95.8897,95.9215,10200.0
2014-10-20 10:55:00,120.59,120.72,120.52,120.59,7700.0,95.9215,96.0249,95.8659,95.9215,7700.0
2014-10-20 11:00:00,120.61,120.62,120.35,120.35,11600.0,95.9374,95.9454,95.7306,95.7306,11600.0
2014-10-20 11:05:00,120.37,120.61,120.36,120.57,12900.0,95.7465,95.9374,95.7386,95.9056,12900.0
2014-10-20 11:10:00,120.63,120.72,120.42,120.7,9900.0,95.9534,96.0249,95.7863,96.009,9900.0
2014-10-20 11:15:00,120.73,120.82,120.67,120.74,6400.0,96.0329,96.1045,95.9852,96.0409,6400.0
2014-10-20 11:20:00,120.73,120.87,120.65,120.87,8700.0,96.0329,96.1443,95.9693,96.1443,8700.0
2014-10-20 11:25:00,120.86,120.87,120.4,120.45,30800.0,96.1363,96.1443,95.7704,95.8102,30800.0
2014-10-20 11:30:00,120.44,120.51,120.28,120.51,10000.0,95.8022,95.8579,95.675,95.8579,10000.0
2014-10-20 11:35:00,120.48,120.6,120.44,120.51,9100.0,95.834,95.9295,95.8022,95.8579,9100.0
2014-10-20 11:40:00,120.51,120.8,120.51,120.78,6000.0,95.8579,96.0886,95.8579,96.0727,6000.0
2014-10-20 11:45:00,120.8,120.81,120.65,120.77,5400.0,96.0886,96.0965,95.9693,96.0647,5400.0
2014-10-20 11:50:00,120.79,120.8,120.63,120.64,10000.0,96.0806,96.0886,95.9534,95.9613,10000.0
2014-10-20 11:55:00,120.69,120.79,120.65,120.73,11100.0,96.0011,96.0806,95.9693,96.0329,11100.0
2014-10-20 12:00:00,120.75,120.83,120.73,120.79,7700.0,96.0488,96.1124,96.0329,96.0806,7700.0
2014-10-20 12:05:00,120.84,120.84,120.71,120.73,3400.0,96.1204,96.1204,96.017,96.0329,3400.0
2014-10-20 12:10:00,120.73,120.86,120.7,120.75,13900.0,96.0329,96.1363,96.009,96.0488,13900.0
2014-10-20 12:15:00,120.76,120.8,120.65,120.7,5100.0,96.0568,96.0886,95.9693,96.009,5100.0
2014-10-20 12:20:00,120.71,120.74,120.65,120.71,5900.0,96.017,96.0409,95.9693,96.017,5900.0
2014-10-20 12:25:00,120.67,120.68,120.33,120.37,24100.0,95.9852,95.9931,95.7147,95.7465,24100.0
2014-10-20 12:30:00,120.41,120.51,120.31,120.45,7900.0,95.7784,95.8579,95.6988,95.8102,7900.0
2014-10-20 12:35:00,120.47,120.52,120.36,120.36,6100.0,95.8261,95.8659,95.7386,95.7386,6100.0
2014-10-20 12:40:00,120.39,120.46,120.39,120.46,3900.0,95.7625,95.8181,95.7625,95.8181,3900.0
2014-10-20 12:45:00,120.45,120.59,120.44,120.57,3200.0,95.8102,95.9215,95.8022,95.9056,3200.0
2014-10-20 12:50:00,120.55,120.58,120.5,120.58,6000.0,95.8897,95.9136,95.85,95.9136,6000.0
2014-10-20 12:55:00,120.53,120.54,120.35,120.43,7900.0,95.8738,95.8818,95.7306,95.7943,7900.0
2014-10-20 13:00:00,120.43,120.47,120.32,120.38,6100.0,95.7943,95.8261,95.7068,95.7545,6100.0
2014-10-20 13:05:00,120.4,120.55,120.38,120.51,5800.0,95.7704,95.8897,95.7545,95.8579,5800.0
2014-10-20 13:10:00,120.53,120.55,120.44,120.51,3900.0,95.8738,95.8897,95.8022,95.8579,3900.0
2014-10-20 13:15:00,120.54,120.65,120.54,120.64,5400.0,95.8818,95.9693,95.8818,95.9613,5400.0
2014-10-20 13:20:00,120.64,120.69,120.57,120.64,4300.0,95.9613,96.0011,95.9056,95.9613,4300.0
2014-10-20 13:25:00,120.64,120.83,120.63,120.78,3100.0,95.9613,96.1124,95.9534,96.0727,3100.0
2014-10-20 13:30:00,120.74,120.9,120.74,120.9,10400.0,96.0409,96.1681,96.0409,96.1681,10400.0
2014-10-20 13:35:00,120.85,121.01,120.85,121.0,11400.0,96.1284,96.2556,96.1284,96.2477,11400.0
2014-10-20 13:40:00,120.99,121.0,120.91,120.93,3700.0,96.2397,96.2477,96.1761,96.192,3700.0
2014-10-20 13:45:00,120.95,121.04,120.82,120.89,9500.0,96.2079,96.2795,96.1045,96.1602,9500.0
2014-10-20 13:50:00,120.88,120.92,120.86,120.87,4300.0,96.1522,96.184,96.1363,96.1443,4300.0
2014-10-20 13:55:00,120.9,120.95,120.88,120.88,6300.0,96.1681,96.2079,96.1522,96.1522,6300.0
2014-10-20 14:00:00,120.88,121.06,120.87,120.98,8100.0,96.1522,96.2954,96.1443,96.2318,8100.0
2014-10-20 14:05:00,120.97,121.07,120.96,121.02,4700.0,96.2238,96.3033,96.2159,96.2636,4700.0
2014-10-20 14:10:00,121.01,121.11,121.0,121.05,8600.0,96.2556,96.3352,96.2477,96.2874,8600.0
2014-10-20 14:15:00,121.06,121.08,120.83,120.83,8600.0,96.2954,96.3113,96.1124,96.1124,8600.0
2014-10-20 14:20:00,120.8,120.92,120.8,120.82,4800.0,96.0886,96.184,96.0886,96.1045,4800.0
2014-10-20 14:25:00,120.86,120.87,120.76,120.81,5600.0,96.1363,96.1443,96.0568,96.0965,5600.0
2014-10-20 14:30:00,120.79,120.83,120.71,120.71,5300.0,96.0806,96.1124,96.017,96.017,5300.0
2014-10-20 14:35:00,120.75,120.79,120.69,120.78,4500.0,96.0488,96.0806,96.0011,96.0727,4500.0
2014-10-20 14:40:00,120.77,120.86,120.76,120.83,12400.0,96.0647,96.1363,96.0568,96.1124,12400.0
2014-10-20 14:45:00,120.84,120.96,120.82,120.88,11100.0,96.1204,96.2159,96.1045,96.1522,11100.0
2014-10-20 14:50:00,120.92,120.93,120.81,120.9,5000.0,96.184,96.192,96.0965,96.1681,5000.0
2014-10-20 14:55:00,120.9,121.02,120.87,121.02,8600.0,96.1681,96.2636,96.1443,96.2636,8600.0
2014-10-20 15:00:00,121.03,121.14,121.03,121.1,8800.0,96.2715,96.359,96.2715,96.3272,8800.0
2014-10-20 15:05:00,121.07,121.27,121.07,121.18,11500.0,96.3033,96.4624,96.3033,96.3908,11500.0
2014-10-20 15:10:00,121.19,121.19,121.11,121.14,10400.0,96.3988,96.3988,96.3352,96.359,10400.0
2014-10-20 15:15:00,121.16,121.17,121.06,121.06,7100.0,96.3749,96.3829,96.2954,96.2954,7100.0
2014-10-20 15:20:00,121.04,121.04,120.95,120.97,9300.0,96.2795,96.2795,96.2079,96.2238,9300.0
2014-10-20 15:25:00,120.96,120.99,120.91,120.96,10600.0,96.2159,96.2397,96.1761,96.2159,10600.0
2014-10-20 15:30:00,120.96,121.19,120.96,121.19,10800.0,96.2159,96.3988,96.2159,96.3988,10800.0
2014-10-20 15:35:00,121.2,121.2,121.07,121.16,14300.0,96.4068,96.4068,96.3033,96.3749,14300.0
2014-10-20 15:40:00,121.17,121.26,121.17,121.26,11300.0,96.3829,96.4545,96.3829,96.4545,11300.0
2014-10-20 15:45:00,121.29,121.35,121.21,121.22,18500.0,96.4783,96.5261,96.4147,96.4227,18500.0
2014-10-20 15:50:00,121.23,121.28,121.18,121.27,23100.0,96.4306,96.4704,96.3908,96.4624,23100.0
2014-10-20 15:55:00,121.29,121.32,121.21,121.28,40100.0,96.4783,96.5022,96.4147,96.4704,40100.0
2014-10-21 09:30:00,121.19,122.0,121.19,121.72,37000.0,96.3988,97.0431,96.3988,96.8204,37000.0
2014-10-21 09:35:00,121.95,122.09,121.52,121.79,12200.0,97.0033,97.1147,96.6613,96.8761,12200.0
2014-10-21 09:40:00,121.87,122.05,121.67,122.04,11300.0,96.9397,97.0829,96.7806,97.0749,11300.0
2014-10-21 09:45:00,122.03,122.3,121.92,122.03,18800.0,97.067,97.2817,96.9795,97.067,18800.0
2014-10-21 09:50:00,122.03,122.26,121.92,122.26,18600.0,97.067,97.2499,96.9795,97.2499,18600.0
2014-10-21 09:55:00,122.17,122.53,122.01,122.16,11500.0,97.1783,97.4647,97.0511,97.1704,11500.0
2014-10-21 10:00:00,122.21,122.43,122.13,122.43,7800.0,97.2101,97.3851,97.1465,97.3851,7800.0
2014-10-21 10:05:00,122.45,122.57,122.29,122.41,11900.0,97.4011,97.4965,97.2738,97.3692,11900.0
2014-10-21 10:10:00,122.45,122.63,122.45,122.52,7700.0,97.4011,97.5442,97.4011,97.4567,7700.0
2014-10-21 10:15:00,122.48,122.7,122.39,122.56,16300.0,97.4249,97.5999,97.3533,97.4885,16300.0
2014-10-21 10:20:00,122.57,122.64,122.46,122.64,16400.0,97.4965,97.5522,97.409,97.5522,16400.0
2014-10-21 10:25:00,122.65,122.65,122.53,122.54,16300.0,97.5601,97.5601,97.4647,97.4726,16300.0
2014-10-21 10:30:00,122.57,122.65,122.44,122.45,10200.0,97.4965,97.5601,97.3931,97.4011,10200.0
2014-10-21 10:35:00,122.48,122.49,122.14,122.19,15600.0,97.4249,97.4329,97.1545,97.1942,15600.0
2014-10-21 10:40:00,122.21,122.36,122.14,122.35,21500.0,97.2101,97.3295,97.1545,97.3215,21500.0
2014-10-21 10:45:00,122.35,122.64,122.35,122.64,8600.0,97.3215,97.5522,97.3215,97.5522,8600.0
2014-10-21 10:50:00,122.62,122.7,122.57,122.65,16900.0,97.5363,97.5999,97.4965,97.5601,16900.0
2014-10-21 10:55:00,122.65,122.68,122.56,122.63,15000.0,97.5601,97.584,97.4885,97.5442,15000.0
2014-10-21 11:00:00,122.66,122.67,122.51,122.64,12800.0,97.5681,97.576,97.4488,97.5522,12800.0
2014-10-21 11:05:00,122.66,122.67,122.47,122.64,33000.0,97.5681,97.576,97.417,97.5522,33000.0
2014-10-21 11:10:00,122.62,122.94,122.6,122.85,32200.0,97.5363,97.7908,97.5204,97.7192,32200.0
2014-10-21 11:15:00,122.89,123.0,122.87,122.89,8400.0,97.751,97.8385,97.7351,97.751,8400.0
2014-10-21 11:20:00,122.92,123.02,122.92,123.0,6100.0,97.7749,97.8544,97.7749,97.8385,6100.0
2014-10-21 11:25:00,123.04,123.07,122.91,122.93,15600.0,97.8704,97.8942,97.767,97.7829,15600.0
2014-10-21 11:30:00,122.93,123.07,122.91,123.06,19400.0,97.7829,97.8942,97.767,97.8863,19400.0
2014-10-21 11:35:00,123.06,123.32,123.06,123.25,14100.0,97.8863,98.0931,97.8863,98.0374,14100.0
2014-10-21 11:40:00,123.23,123.52,123.23,123.36,13700.0,98.0215,98.2522,98.0215,98.1249,13700.0
2014-10-21 11:45:00,123.36,123.36,123.22,123.23,11800.0,98.1249,98.1249,98.0135,98.0215,11800.0
2014-10-21 11:50:00,123.23,123.23,123.14,123.21,5400.0,98.0215,98.0215,97.9499,98.0056,5400.0
2014-10-21 11:55:00,123.23,123.41,123.23,123.34,4400.0,98.0215,98.1647,98.0215,98.109,4400.0
2014-10-21 12:00:00,123.35,123.39,123.22,123.3,6000.0,98.1169,98.1488,98.0135,98.0772,6000.0
2014-10-21 12:05:00,123.31,123.44,123.25,123.38,6400.0,98.0851,98.1885,98.0374,98.1408,6400.0
2014-10-21 12:10:00,123.37,123.5,123.37,123.41,7800.0,98.1329,98.2363,98.1329,98.1647,7800.0
2014-10-21 12:15:00,123.45,123.48,123.33,123.43,6000.0,98.1965,98.2203,98.101,98.1806,6000.0
2014-10-21 12:20:00,123.49,123.54,123.4,123.53,4300.0,98.2283,98.2681,98.1567,98.2601,4300.0
2014-10-21 12:25:00,123.57,123.57,123.38,123.45,4500.0,98.2919,98.2919,98.1408,98.1965,4500.0
2014-10-21 12:30:00,123.45,123.53,123.4,123.46,8100.0,98.1965,98.2601,98.1567,98.2044,8100.0
2014-10-21 12:35:00,123.46,123.54,123.42,123.48,6600.0,98.2044,98.2681,98.1726,98.2203,6600.0
2014-10-21 12:40:00,123.52,123.56,123.43,123.51,5700.0,98.2522,98.284,98.1806,98.2442,5700.0
2014-10-21 12:45:00,123.52,123.59,123.43,123.56,5500.0,98.2522,98.3078,98.1806,98.284,5500.0
2014-10-21 12:50:00,123.56,123.58,123.37,123.47,6100.0,98.284,98.2999,98.1329,98.2124,6100.0
2014-10-21 12:55:00,123.49,123.49,123.36,123.42,5200.0,98.2283,98.2283,98.1249,98.1726,5200.0
2014-10-21 13:00:00,123.39,123.47,123.38,123.47,5800.0,98.1488,98.2124,98.1408,98.2124,5800.0
2014-10-21 13:05:00,123.45,123.46,123.37,123.4,6600.0,98.1965,98.2044,98.1329,98.1567,6600.0
2014-10-21 13:10:00,123.43,123.45,123.35,123.37,4700.0,98.1806,98.1965,98.1169,98.1329,4700.0
2014-10-21 13:15:00,123.38,123.38,123.29,123.32,6100.0,98.1408,98.1408,98.0692,98.0931,6100.0
2014-10-21 13:20:00,123.33,123.36,123.13,123.13,13900.0,98.101,98.1249,97.9419,97.9419,13900.0
2014-10-21 13:25:00,123.13,123.3,123.12,123.27,7000.0,97.9419,98.0772,97.934,98.0533,7000.0
2014-10-21 13:30:00,123.29,123.53,123.26,123.52,11200.0,98.0692,98.2601,98.0454,98.2522,11200.0
2014-10-21 13:35:00,123.53,123.65,123.47,123.63,7900.0,98.2601,98.3556,98.2124,98.3397,7900.0
2014-10-21 13:40:00,123.6,123.72,123.57,123.69,5500.0,98.3158,98.4113,98.2919,98.3874,5500.0
2014-10-21 13:45:00,123.69,123.71,123.61,123.69,5100.0,98.3874,98.4033,98.3238,98.3874,5100.0
2014-10-21 13:50:00,123.68,123.79,123.68,123.76,11900.0,98.3794,98.4669,98.3794,98.4431,11900.0
2014-10-21 13:55:00,123.71,123.77,123.69,123.72,6700.0,98.4033,98.451,98.3874,98.4113,6700.0
2014-10-21 14:00:00,123.71,123.9,123.68,123.81,12000.0,98.4033,98.5544,98.3794,98.4828,12000.0
2014-10-21 14:05:00,123.82,123.98,123.8,123.92,11900.0,98.4908,98.6181,98.4749,98.5703,11900.0
2014-10-21 14:10:00,123.91,123.91,123.76,123.89,10200.0,98.5624,98.5624,98.4431,98.5465,10200.0
2014-10-21 14:15:00,123.91,123.97,123.83,123.85,12400.0,98.5624,98.6101,98.4988,98.5147,12400.0
2014-10-21 14:20:00,123.87,123.89,123.81,123.87,11500.0,98.5306,98.5465,98.4828,98.5306,11500.0
2014-10-21 14:25:00,123.86,123.91,123.83,123.91,10200.0,98.5226,98.5624,98.4988,98.5624,10200.0
2014-10-21 14:30:00,123.89,123.91,123.75,123.79,16100.0,98.5465,98.5624,98.4351,98.4669,16100.0
2014-10-21 14:35:00,123.79,123.87,123.73,123.87,9700.0,98.4669,98.5306,98.4192,98.5306,9700.0
2014-10-21 14:40:00,123.89,123.95,123.84,123.85,13100.0,98.5465,98.5942,98.5067,98.5147,13100.0
2014-10-21 14:45:00,123.84,123.85,123.65,123.75,14700.0,98.5067,98.5147,98.3556,98.4351,14700.0
2014-10-21 14:50:00,123.75,123.88,123.75,123.87,12300.0,98.4351,98.5385,98.4351,98.5306,12300.0
2014-10-21 14:55:00,123.87,123.9,123.8,123.8,12000.0,98.5306,98.5544,98.4749,98.4749,12000.0
2014-10-21 15:00:00,123.79,123.9,123.78,123.87,21900.0,98.4669,98.5544,98.459,98.5306,21900.0
2014-10-21 15:05:00,123.86,123.86,123.78,123.79,17700.0,98.5226,98.5226,98.459,98.4669,17700.0
2014-10-21 15:10:00,123.8,124.01,123.8,124.0,36900.0,98.4749,98.6419,98.4749,98.634,36900.0
2014-10-21 15:15:00,124.0,124.02,123.9,124.0,27200.0,98.634,98.6499,98.5544,98.634,27200.0
2014-10-21 15:20:00,123.96,123.98,123.84,123.95,34400.0,98.6022,98.6181,98.5067,98.5942,34400.0
2014-10-21 15:25:00,123.92,124.19,123.9,124.19,19500.0,98.5703,98.7851,98.5544,98.7851,19500.0
2014-10-21 15:30:00,124.17,124.19,124.02,124.06,22700.0,98.7692,98.7851,98.6499,98.6817,22700.0
2014-10-21 15:35:00,124.08,124.08,123.98,124.0,20300.0,98.6976,98.6976,98.6181,98.634,20300.0
2014-10-21 15:40:00,124.0,124.07,123.95,124.02,28100.0,98.634,98.6897,98.5942,98.6499,28100.0
2014-10-21 15:45:00,124.03,124.15,124.03,124.1,44200.0,98.6578,98.7533,98.6578,98.7135,44200.0
2014-10-21 15:50:00,124.1,124.12,124.01,124.07,47800.0,98.7135,98.7294,98.6419,98.6897,47800.0
2014-10-21 15:55:00,124.07,124.13,123.84,123.98,123100.0,98.6897,98.7374,98.5067,98.6181,123100.0
2014-10-22 09:30:00,127.18,128.0,126.21,127.14,97400.0,101.1635,101.8157,100.3919,101.1316,97400.0
2014-10-22 09:35:00,127.14,127.14,126.31,126.31,39800.0,101.1316,101.1316,100.4714,100.4714,39800.0
2014-10-22 09:40:00,126.33,126.4,125.72,125.87,39600.0,100.4873,100.543,100.0021,100.1214,39600.0
2014-10-22 09:45:00,125.85,125.88,125.6,125.64,33200.0,100.1055,100.1294,99.9067,99.9385,33200.0
2014-10-22 09:50:00,125.59,126.38,125.59,126.32,45100.0,99.8987,100.5271,99.8987,100.4794,45100.0
2014-10-22 09:55:00,126.29,126.61,126.04,126.58,37800.0,100.4555,100.7101,100.2567,100.6862,37800.0
2014-10-22 10:00:00,126.61,126.61,126.17,126.19,29900.0,100.7101,100.7101,100.3601,100.376,29900.0
2014-10-22 10:05:00,126.22,126.25,125.91,126.08,30800.0,100.3998,100.4237,100.1533,100.2885,30800.0
2014-10-22 10:10:00,126.08,126.64,126.06,126.64,47300.0,100.2885,100.7339,100.2726,100.7339,47300.0
2014-10-22 10:15:00,126.56,126.97,126.52,126.88,27900.0,100.6703,100.9964,100.6385,100.9248,27900.0
2014-10-22 10:20:00,126.85,127.29,126.79,127.25,26100.0,100.901,101.251,100.8532,101.2191,26100.0
2014-10-22 10:25:00,127.28,127.65,127.16,127.4,41600.0,101.243,101.5373,101.1476,101.3385,41600.0
2014-10-22 10:30:00,127.38,127.67,127.21,127.47,30000.0,101.3225,101.5532,101.1873,101.3941,30000.0
2014-10-22 10:35:00,127.43,127.59,127.11,127.47,40800.0,101.3623,101.4896,101.1078,101.3941,40800.0
2014-10-22 10:40:00,127.47,127.71,127.33,127.71,17700.0,101.3941,101.585,101.2828,101.585,17700.0
2014-10-22 10:45:00,127.73,127.86,127.58,127.76,23000.0,101.6009,101.7044,101.4816,101.6248,23000.0
2014-10-22 10:50:00,127.79,127.95,127.77,127.91,34500.0,101.6487,101.7759,101.6328,101.7441,34500.0
2014-10-22 10:55:00,127.92,128.09,127.55,127.63,35600.0,101.7521,101.8873,101.4578,101.5214,35600.0
2014-10-22 11:00:00,127.59,127.87,127.55,127.63,19600.0,101.4896,101.7123,101.4578,101.5214,19600.0
2014-10-22 11:05:00,127.65,127.8,127.51,127.76,18500.0,101.5373,101.6566,101.426,101.6248,18500.0
2014-10-22 11:10:00,127.76,128.08,127.71,127.95,19900.0,101.6248,101.8794,101.585,101.7759,19900.0
2014-10-22 11:15:00,127.94,128.13,127.8,127.92,16400.0,101.768,101.9191,101.6566,101.7521,16400.0
2014-10-22 11:20:00,127.95,128.22,127.91,128.09,18300.0,101.7759,101.9907,101.7441,101.8873,18300.0
2014-10-22 11:25:00,128.09,128.18,127.99,128.02,28300.0,101.8873,101.9589,101.8078,101.8316,28300.0
2014-10-22 11:30:00,128.01,128.01,127.67,127.83,26100.0,101.8237,101.8237,101.5532,101.6805,26100.0
2014-10-22 11:35:00,127.83,128.01,127.8,127.89,15900.0,101.6805,101.8237,101.6566,101.7282,15900.0
2014-10-22 11:40:00,127.92,127.94,127.66,127.7,21500.0,101.7521,101.768,101.5453,101.5771,21500.0
2014-10-22 11:45:00,127.73,127.89,127.72,127.89,19800.0,101.6009,101.7282,101.593,101.7282,19800.0
2014-10-22 11:50:00,127.89,128.03,127.88,127.96,23100.0,101.7282,101.8396,101.7203,101.7839,23100.0
2014-10-22 11:55:00,127.97,128.03,127.9,127.91,10100.0,101.7919,101.8396,101.7362,101.7441,10100.0
2014-10-22 12:00:00,127.9,127.98,127.74,127.76,16200.0,101.7362,101.7998,101.6089,101.6248,16200.0
2014-10-22 12:05:00,127.75,127.75,127.36,127.43,20000.0,101.6169,101.6169,101.3066,101.3623,20000.0
2014-10-22 12:10:00,127.43,127.52,127.19,127.19,13800.0,101.3623,101.4339,101.1714,101.1714,13800.0
2014-10-22 12:15:00,127.21,127.24,127.01,127.01,9100.0,101.1873,101.2112,101.0282,101.0282,9100.0
2014-10-22 12:20:00,127.07,127.15,127.0,127.11,18700.0,101.076,101.1396,101.0203,101.1078,18700.0
2014-10-22 12:25:00,127.11,127.16,126.95,127.16,25200.0,101.1078,101.1476,100.9805,101.1476,25200.0
2014-10-22 12:30:00,127.14,127.27,127.11,127.21,27000.0,101.1316,101.235,101.1078,101.1873,27000.0
2014-10-22 12:35:00,127.24,127.4,127.22,127.4,21700.0,101.2112,101.3385,101.1953,101.3385,21700.0
2014-10-22 12:40:00,127.43,127.63,127.43,127.56,24400.0,101.3623,101.5214,101.3623,101.4657,24400.0
2014-10-22 12:45:00,127.57,127.66,127.52,127.53,23000.0,101.4737,101.5453,101.4339,101.4419,23000.0
2014-10-22 12:50:00,127.53,127.64,127.24,127.37,75800.0,101.4419,101.5294,101.2112,101.3146,75800.0
2014-10-22 12:55:00,127.34,127.38,127.21,127.3,13600.0,101.2907,101.3225,101.1873,101.2589,13600.0
2014-10-22 13:00:00,127.27,127.33,127.05,127.12,13100.0,101.235,101.2828,101.0601,101.1157,13100.0
2014-10-22 13:05:00,127.13,127.13,126.97,127.01,8700.0,101.1237,101.1237,100.9964,101.0282,8700.0
2014-10-22 13:10:00,127.01,127.01,126.79,126.88,12000.0,101.0282,101.0282,100.8532,100.9248,12000.0
2014-10-22 13:15:00,126.86,126.95,126.86,126.88,8200.0,100.9089,100.9805,100.9089,100.9248,8200.0
2014-10-22 13:20:00,126.87,126.91,126.67,126.67,9200.0,100.9169,100.9487,100.7578,100.7578,9200.0
2014-10-22 13:25:00,126.63,126.65,126.44,126.52,8400.0,100.726,100.7419,100.5748,100.6385,8400.0
2014-10-22 13:30:00,126.47,126.48,126.38,126.38,12300.0,100.5987,100.6067,100.5271,100.5271,12300.0
2014-10-22 13:35:00,126.39,126.54,126.39,126.53,10900.0,100.5351,100.6544,100.5351,100.6464,10900.0
2014-10-22 13:40:00,126.54,126.72,126.51,126.72,10300.0,100.6544,100.7976,100.6305,100.7976,10300.0
2014-10-22 13:45:00,126.74,126.85,126.67,126.68,8100.0,100.8135,100.901,100.7578,100.7657,8100.0
2014-10-22 13:50:00,126.65,126.89,126.65,126.84,11500.0,100.7419,100.9328,100.7419,100.893,11500.0
2014-10-22 13:55:00,126.86,126.86,126.74,126.78,12300.0,100.9089,100.9089,100.8135,100.8453,12300.0
2014-10-22 14:00:00,126.75,126.8,126.64,126.72,17100.0,100.8214,100.8612,100.7339,100.7976,17100.0
2014-10-22 14:05:00,126.71,126.92,126.7,126.85,12900.0,100.7896,100.9566,100.7817,100.901,12900.0
2014-10-22 14:10:00,126.87,126.97,126.85,126.89,14400.0,100.9169,100.9964,100.901,100.9328,14400.0
2014-10-22 14:15:00,126.8,126.92,126.77,126.9,10700.0,100.8612,100.9566,100.8373,100.9407,10700.0
2014-10-22 14:20:00,126.89,127.14,126.88,127.06,29000.0,100.9328,101.1316,100.9248,101.068,29000.0
2014-10-22 14:25:00,127.02,127.18,126.97,126.97,16400.0,101.0362,101.1635,100.9964,100.9964,16400.0
2014-10-22 14:30:00,126.93,126.97,126.64,126.66,13300.0,100.9646,100.9964,100.7339,100.7498,13300.0
2014-10-22 14:35:00,126.7,126.85,126.66,126.8,14600.0,100.7817,100.901,100.7498,100.8612,14600.0
2014-10-22 14:40:00,126.8,127.16,126.74,127.11,24200.0,100.8612,101.1476,100.8135,101.1078,24200.0
2014-10-22 14:45:00,127.14,127.14,126.9,126.96,15500.0,101.1316,101.1316,100.9407,100.9885,15500.0
2014-10-22 14:50:00,127.0,127.06,126.86,126.91,13600.0,101.0203,101.068,100.9089,100.9487,13600.0
2014-10-22 14:55:00,126.94,127.23,126.94,127.23,16000.0,100.9726,101.2032,100.9726,101.2032,16000.0
2014-10-22 15:00:00,127.21,127.27,127.1,127.27,20500.0,101.1873,101.235,101.0998,101.235,20500.0
2014-10-22 15:05:00,127.27,127.3,127.14,127.16,21300.0,101.235,101.2589,101.1316,101.1476,21300.0
2014-10-22 15:10:00,127.17,127.26,127.07,127.15,22900.0,101.1555,101.2271,101.076,101.1396,22900.0
2014-10-22 15:15:00,127.16,127.26,127.11,127.11,24300.0,101.1476,101.2271,101.1078,101.1078,24300.0
2014-10-22 15:20:00,127.12,127.18,127.09,127.09,29900.0,101.1157,101.1635,101.0919,101.0919,29900.0
2014-10-22 15:25:00,127.08,127.2,126.99,127.14,29400.0,101.0839,101.1794,101.0123,101.1316,29400.0
2014-10-22 15:30:00,127.1,127.1,126.95,126.95,33900.0,101.0998,101.0998,100.9805,100.9805,33900.0
2014-10-22 15:35:00,126.94,127.01,126.9,126.91,32600.0,100.9726,101.0282,100.9407,100.9487,32600.0
2014-10-22 15:40:00,126.92,126.98,126.91,126.93,53600.0,100.9566,101.0044,100.9487,100.9646,53600.0
2014-10-22 15:45:00,126.93,126.94,126.77,126.77,60900.0,100.9646,100.9726,100.8373,100.8373,60900.0
2014-10-22 15:50:00,126.77,126.82,126.65,126.74,49800.0,100.8373,100.8771,100.7419,100.8135,49800.0
2014-10-22 15:55:00,126.73,126.74,126.26,126.34,97300.0,100.8055,100.8135,100.4317,100.4953,97300.0
2014-10-23 09:30:00,128.59,129.13,128.48,128.84,48000.0,102.285,102.7146,102.1975,102.4839,48000.0
2014-10-23 09:35:00,128.83,129.11,128.47,129.03,38000.0,102.4759,102.6986,102.1896,102.635,38000.0
2014-10-23 09:40:00,129.08,129.11,128.72,128.96,27500.0,102.6748,102.6986,102.3884,102.5793,27500.0
2014-10-23 09:45:00,129.0,129.45,128.87,129.45,43200.0,102.6112,102.9691,102.5077,102.9691,43200.0
2014-10-23 09:50:00,129.47,129.75,129.32,129.65,25600.0,102.985,103.2077,102.8657,103.1282,25600.0
2014-10-23 09:55:00,129.61,129.93,129.52,129.73,38200.0,103.0964,103.3509,103.0248,103.1918,38200.0
2014-10-23 10:00:00,129.75,129.94,129.72,129.94,25400.0,103.2077,103.3589,103.1839,103.3589,25400.0
2014-10-23 10:05:00,129.95,130.08,129.83,129.99,29500.0,103.3668,103.4702,103.2714,103.3986,29500.0
2014-10-23 10:10:00,129.95,130.05,129.9,130.03,19900.0,103.3668,103.4464,103.327,103.4304,19900.0
2014-10-23 10:15:00,130.06,130.11,129.82,129.88,31800.0,103.4543,103.4941,103.2634,103.3111,31800.0
2014-10-23 10:20:00,129.88,129.98,129.88,129.91,9100.0,103.3111,103.3907,103.3111,103.335,9100.0
2014-10-23 10:25:00,129.94,130.01,129.84,129.91,18900.0,103.3589,103.4145,103.2793,103.335,18900.0
2014-10-23 10:30:00,129.93,130.06,129.93,130.05,22900.0,103.3509,103.4543,103.3509,103.4464,22900.0
2014-10-23 10:35:00,130.03,130.35,130.01,130.27,45700.0,103.4304,103.685,103.4145,103.6214,45700.0
2014-10-23 10:40:00,130.26,130.36,130.16,130.36,14200.0,103.6134,103.6929,103.5339,103.6929,14200.0
2014-10-23 10:45:00,130.38,130.54,130.35,130.46,18500.0,103.7089,103.8361,103.685,103.7725,18500.0
2014-10-23 10:50:00,130.46,130.69,130.46,130.68,24300.0,103.7725,103.9554,103.7725,103.9475,24300.0
2014-10-23 10:55:00,130.65,130.89,130.64,130.88,16200.0,103.9236,104.1145,103.9157,104.1066,16200.0
2014-10-23 11:00:00,130.88,130.96,130.84,130.89,20500.0,104.1066,104.1702,104.0748,104.1145,20500.0
2014-10-23 11:05:00,130.88,130.98,130.84,130.93,31100.0,104.1066,104.1861,104.0748,104.1463,31100.0
2014-10-23 11:10:00,130.94,131.3,130.94,131.3,21100.0,104.1543,104.4407,104.1543,104.4407,21100.0
2014-10-23 11:15:00,131.3,131.3,130.92,131.02,13600.0,104.4407,104.4407,104.1384,104.2179,13600.0
2014-10-23 11:20:00,130.99,131.2,130.99,131.16,18500.0,104.1941,104.3611,104.1941,104.3293,18500.0
2014-10-23 11:25:00,131.17,131.19,131.11,131.15,9500.0,104.3372,104.3532,104.2895,104.3213,9500.0
2014-10-23 11:30:00,131.14,131.44,131.12,131.34,18000.0,104.3134,104.552,104.2975,104.4725,18000.0
2014-10-23 11:35:00,131.32,131.32,131.15,131.17,10300.0,104.4566,104.4566,104.3213,104.3372,10300.0
2014-10-23 11:40:00,131.17,131.25,131.14,131.19,10800.0,104.3372,104.4009,104.3134,104.3532,10800.0
2014-10-23 11:45:00,131.16,131.34,131.1,131.32,21200.0,104.3293,104.4725,104.2816,104.4566,21200.0
2014-10-23 11:50:00,131.34,131.34,131.11,131.11,20300.0,104.4725,104.4725,104.2895,104.2895,20300.0
2014-10-23 11:55:00,131.14,131.19,131.0,131.16,27300.0,104.3134,104.3532,104.202,104.3293,27300.0
2014-10-23 12:00:00,131.16,131.24,131.02,131.04,22200.0,104.3293,104.3929,104.2179,104.2338,22200.0
2014-10-23 12:05:00,131.06,131.22,131.06,131.14,18700.0,104.2497,104.377,104.2497,104.3134,18700.0
2014-10-23 12:10:00,131.12,131.16,130.98,131.01,17200.0,104.2975,104.3293,104.1861,104.21,17200.0
2014-10-23 12:15:00,131.0,131.04,130.95,130.98,23300.0,104.202,104.2338,104.1623,104.1861,23300.0
2014-10-23 12:20:00,131.0,131.03,130.82,130.85,15100.0,104.202,104.2259,104.0588,104.0827,15100.0
2014-10-23 12:25:00,130.84,130.96,130.78,130.96,12600.0,104.0748,104.1702,104.027,104.1702,12600.0
2014-10-23 12:30:00,130.95,130.95,130.64,130.73,15000.0,104.1623,104.1623,103.9157,103.9873,15000.0
2014-10-23 12:35:00,130.74,130.74,130.68,130.7,7200.0,103.9952,103.9952,103.9475,103.9634,7200.0
2014-10-23 12:40:00,130.7,130.78,130.51,130.58,15600.0,103.9634,104.027,103.8123,103.8679,15600.0
2014-10-23 12:45:00,130.59,130.64,130.49,130.51,17500.0,103.8759,103.9157,103.7963,103.8123,17500.0
2014-10-23 12:50:00,130.51,130.74,130.51,130.73,10600.0,103.8123,103.9952,103.8123,103.9873,10600.0
2014-10-23 12:55:00,130.7,130.7,130.58,130.67,9300.0,103.9634,103.9634,103.8679,103.9395,9300.0
2014-10-23 13:00:00,130.66,130.72,130.6,130.66,14000.0,103.9316,103.9793,103.8838,103.9316,14000.0
2014-10-23 13:05:00,130.65,130.71,130.62,130.7,12300.0,103.9236,103.9713,103.8998,103.9634,12300.0
2014-10-23 13:10:00,130.71,130.71,130.58,130.59,10800.0,103.9713,103.9713,103.8679,103.8759,10800.0
2014-10-23 13:15:00,130.61,130.7,130.61,130.66,6900.0,103.8918,103.9634,103.8918,103.9316,6900.0
2014-10-23 13:20:00,130.68,130.69,130.6,130.67,9900.0,103.9475,103.9554,103.8838,103.9395,9900.0
2014-10-23 13:25:00,130.68,130.83,130.68,130.74,16400.0,103.9475,104.0668,103.9475,103.9952,16400.0
2014-10-23 13:30:00,130.74,130.76,130.57,130.66,18500.0,103.9952,104.0111,103.86,103.9316,18500.0
2014-10-23 13:35:00,130.63,130.74,130.58,130.67,15400.0,103.9077,103.9952,103.8679,103.9395,15400.0
2014-10-23 13:40:00,130.71,130.76,130.68,130.7,8200.0,103.9713,104.0111,103.9475,103.9634,8200.0
2014-10-23 13:45:00,130.73,130.8,130.68,130.76,9200.0,103.9873,104.0429,103.9475,104.0111,9200.0
2014-10-23 13:50:00,130.77,130.8,130.68,130.75,18500.0,104.0191,104.0429,103.9475,104.0032,18500.0
2014-10-23 13:55:00,130.75,130.84,130.73,130.79,14500.0,104.0032,104.0748,103.9873,104.035,14500.0
2014-10-23 14:00:00,130.78,130.82,130.69,130.79,22900.0,104.027,104.0588,103.9554,104.035,22900.0
2014-10-23 14:05:00,130.77,130.77,130.66,130.69,22600.0,104.0191,104.0191,103.9316,103.9554,22600.0
2014-10-23 14:10:00,130.69,130.89,130.69,130.85,14100.0,103.9554,104.1145,103.9554,104.0827,14100.0
2014-10-23 14:15:00,130.86,130.9,130.79,130.9,9600.0,104.0907,104.1225,104.035,104.1225,9600.0
2014-10-23 14:20:00,130.92,131.07,130.89,131.01,11200.0,104.1384,104.2577,104.1145,104.21,11200.0
2014-10-23 14:25:00,130.98,131.15,130.97,131.11,17600.0,104.1861,104.3213,104.1782,104.2895,17600.0
2014-10-23 14:30:00,131.13,131.13,131.03,131.05,7100.0,104.3054,104.3054,104.2259,104.2418,7100.0
2014-10-23 14:35:00,131.08,131.23,131.02,131.2,25500.0,104.2657,104.385,104.2179,104.3611,25500.0
2014-10-23 14:40:00,131.22,131.22,131.09,131.12,8700.0,104.377,104.377,104.2736,104.2975,8700.0
2014-10-23 14:45:00,131.13,131.22,131.12,131.21,8900.0,104.3054,104.377,104.2975,104.3691,8900.0
2014-10-23 14:50:00,131.19,131.2,130.9,130.98,16900.0,104.3532,104.3611,104.1225,104.1861,16900.0
2014-10-23 14:55:00,130.97,130.97,130.49,130.7,16500.0,104.1782,104.1782,103.7963,103.9634,16500.0
2014-10-23 15:00:00,130.7,130.71,130.28,130.36,17500.0,103.9634,103.9713,103.6293,103.6929,17500.0
2014-10-23 15:05:00,130.27,130.55,130.27,130.44,9500.0,103.6214,103.8441,103.6214,103.7566,9500.0
2014-10-23 15:10:00,130.44,130.57,130.21,130.42,31900.0,103.7566,103.86,103.5736,103.7407,31900.0
2014-10-23 15:15:00,130.35,130.47,130.22,130.34,13700.0,103.685,103.7804,103.5816,103.677,13700.0
2014-10-23 15:20:00,130.36,130.37,130.2,130.22,28500.0,103.6929,103.7009,103.5657,103.5816,28500.0
2014-10-23 15:25:00,130.19,130.27,130.06,130.09,23600.0,103.5577,103.6214,103.4543,103.4782,23600.0
2014-10-23 15:30:00,130.09,130.54,130.07,130.54,28600.0,103.4782,103.8361,103.4623,103.8361,28600.0
2014-10-23 15:35:00,130.53,130.54,130.3,130.36,35400.0,103.8282,103.8361,103.6452,103.6929,35400.0
2014-10-23 15:40:00,130.36,130.37,130.17,130.35,34500.0,103.6929,103.7009,103.5418,103.685,34500.0
2014-10-23 15:45:00,130.34,130.43,130.34,130.38,36900.0,103.677,103.7486,103.677,103.7089,36900.0
2014-10-23 15:50:00,130.37,130.44,130.13,130.18,46400.0,103.7009,103.7566,103.51,103.5498,46400.0
2014-10-23 15:55:00,130.18,130.35,130.1,130.3,87400.0,103.5498,103.685,103.4861,103.6452,87400.0
2014-10-24 09:30:00,130.34,130.45,129.93,130.16,46700.0,103.677,103.7645,103.3509,103.5339,46700.0
2014-10-24 09:35:00,130.18,130.74,129.86,130.56,15300.0,103.5498,103.9952,103.2952,103.852,15300.0
2014-10-24 09:40:00,130.57,130.71,130.26,130.29,16400.0,103.86,103.9713,103.6134,103.6373,16400.0
2014-10-24 09:45:00,130.25,130.25,129.95,130.04,12200.0,103.6054,103.6054,103.3668,103.4384,12200.0
2014-10-24 09:50:00,130.12,130.21,129.94,129.97,18100.0,103.502,103.5736,103.3589,103.3827,18100.0
2014-10-24 09:55:00,130.02,130.37,130.0,130.37,5800.0,103.4225,103.7009,103.4066,103.7009,5800.0
2014-10-24 10:00:00,130.37,130.51,130.12,130.23,16800.0,103.7009,103.8123,103.502,103.5895,16800.0
2014-10-24 10:05:00,130.28,130.28,129.96,130.22,9300.0,103.6293,103.6293,103.3748,103.5816,9300.0
2014-10-24 10:10:00,130.24,130.6,130.24,130.43,13600.0,103.5975,103.8838,103.5975,103.7486,13600.0
2014-10-24 10:15:00,130.45,130.61,130.38,130.48,8400.0,103.7645,103.8918,103.7089,103.7884,8400.0
2014-10-24 10:20:00,130.56,130.64,130.44,130.58,6300.0,103.852,103.9157,103.7566,103.8679,6300.0
2014-10-24 10:25:00,130.55,130.55,130.31,130.31,6800.0,103.8441,103.8441,103.6532,103.6532,6800.0
2014-10-24 10:30:00,130.39,130.5,130.24,130.48,23200.0,103.7168,103.8043,103.5975,103.7884,23200.0
2014-10-24 10:35:00,130.52,130.8,130.52,130.76,7100.0,103.8202,104.0429,103.8202,104.0111,7100.0
2014-10-24 10:40:00,130.78,130.89,130.76,130.82,8100.0,104.027,104.1145,104.0111,104.0588,8100.0
2014-10-24 10:45:00,130.86,130.88,130.73,130.85,15900.0,104.0907,104.1066,103.9873,104.0827,15900.0
2014-10-24 10:50:00,130.84,131.0,130.74,130.79,17300.0,104.0748,104.202,103.9952,104.035,17300.0
2014-10-24 10:55:00,130.81,131.0,130.81,130.95,8500.0,104.0509,104.202,104.0509,104.1623,8500.0
2014-10-24 11:00:00,130.98,131.04,130.91,130.98,17800.0,104.1861,104.2338,104.1304,104.1861,17800.0
2014-10-24 11:05:00,130.99,131.05,130.97,131.0,17400.0,104.1941,104.2418,104.1782,104.202,17400.0
2014-10-24 11:10:00,131.01,131.21,131.01,131.03,16200.0,104.21,104.3691,104.21,104.2259,16200.0
2014-10-24 11:15:00,131.01,131.25,131.01,131.23,9700.0,104.21,104.4009,104.21,104.385,9700.0
2014-10-24 11:20:00,131.23,131.34,131.2,131.32,10800.0,104.385,104.4725,104.3611,104.4566,10800.0
2014-10-24 11:25:00,131.29,131.36,131.19,131.19,10200.0,104.4327,104.4884,104.3532,104.3532,10200.0
2014-10-24 11:30:00,131.19,131.24,131.12,131.21,9600.0,104.3532,104.3929,104.2975,104.3691,9600.0
2014-10-24 11:35:00,131.2,131.5,131.19,131.44,11900.0,104.3611,104.5997,104.3532,104.552,11900.0
2014-10-24 11:40:00,131.47,131.6,131.44,131.52,10500.0,104.5759,104.6793,104.552,104.6156,10500.0
2014-10-24 11:45:00,131.54,131.59,131.52,131.53,7000.0,104.6316,104.6713,104.6156,104.6236,7000.0
2014-10-24 11:50:00,131.54,131.58,131.46,131.47,6800.0,104.6316,104.6634,104.5679,104.5759,6800.0
2014-10-24 11:55:00,131.49,131.52,131.34,131.36,13000.0,104.5918,104.6156,104.4725,104.4884,13000.0
2014-10-24 12:00:00,131.35,131.4,131.32,131.33,17900.0,104.4804,104.5202,104.4566,104.4645,17900.0
2014-10-24 12:05:00,131.36,131.39,131.23,131.23,13600.0,104.4884,104.5122,104.385,104.385,13600.0
2014-10-24 12:10:00,131.23,131.37,131.23,131.37,9400.0,104.385,104.4963,104.385,104.4963,9400.0
2014-10-24 12:15:00,131.39,131.58,131.39,131.49,10000.0,104.5122,104.6634,104.5122,104.5918,10000.0
2014-10-24 12:20:00,131.52,131.52,131.39,131.44,6500.0,104.6156,104.6156,104.5122,104.552,6500.0
2014-10-24 12:25:00,131.46,131.53,131.44,131.47,4700.0,104.5679,104.6236,104.552,104.5759,4700.0
2014-10-24 12:30:00,131.47,131.58,131.45,131.57,9300.0,104.5759,104.6634,104.56,104.6554,9300.0
2014-10-24 12:35:00,131.57,131.62,131.55,131.55,7700.0,104.6554,104.6952,104.6395,104.6395,7700.0
2014-10-24 12:40:00,131.56,131.62,131.54,131.61,5700.0,104.6475,104.6952,104.6316,104.6872,5700.0
2014-10-24 12:45:00,131.6,131.65,131.51,131.58,22100.0,104.6793,104.7191,104.6077,104.6634,22100.0
2014-10-24 12:50:00,131.59,131.62,131.24,131.26,22900.0,104.6713,104.6952,104.3929,104.4088,22900.0
2014-10-24 12:55:00,131.26,131.44,131.26,131.37,5900.0,104.4088,104.552,104.4088,104.4963,5900.0
2014-10-24 13:00:00,131.38,131.48,131.34,131.34,7200.0,104.5043,104.5838,104.4725,104.4725,7200.0
2014-10-24 13:05:00,131.39,131.49,131.3,131.3,6800.0,104.5122,104.5918,104.4407,104.4407,6800.0
2014-10-24 13:10:00,131.32,131.38,131.15,131.2,7300.0,104.4566,104.5043,104.3213,104.3611,7300.0
2014-10-24 13:15:00,131.21,131.22,131.13,131.16,8700.0,104.3691,104.377,104.3054,104.3293,8700.0
2014-10-24 13:20:00,131.22,131.22,131.09,131.09,10300.0,104.377,104.377,104.2736,104.2736,10300.0
2014-10-24 13:25:00,131.11,131.24,131.09,131.24,5600.0,104.2895,104.3929,104.2736,104.3929,5600.0
2014-10-24 13:30:00,131.23,131.31,131.19,131.29,14800.0,104.385,104.4486,104.3532,104.4327,14800.0
2014-10-24 13:35:00,131.29,131.54,131.29,131.54,7100.0,104.4327,104.6316,104.4327,104.6316,7100.0
2014-10-24 13:40:00,131.52,131.58,131.47,131.54,12600.0,104.6156,104.6634,104.5759,104.6316,12600.0
2014-10-24 13:45:00,131.55,131.66,131.55,131.64,10900.0,104.6395,104.727,104.6395,104.7111,10900.0
2014-10-24 13:50:00,131.67,131.73,131.65,131.71,10400.0,104.735,104.7827,104.7191,104.7668,10400.0
2014-10-24 13:55:00,131.71,131.85,131.7,131.82,20700.0,104.7668,104.8781,104.7588,104.8543,20700.0
2014-10-24 14:00:00,131.82,131.86,131.72,131.76,17800.0,104.8543,104.8861,104.7747,104.8066,17800.0
2014-10-24 14:05:00,131.77,131.92,131.73,131.89,8300.0,104.8145,104.9338,104.7827,104.91,8300.0
2014-10-24 14:10:00,131.89,131.91,131.81,131.85,12100.0,104.91,104.9259,104.8463,104.8781,12100.0
2014-10-24 14:15:00,131.81,131.87,131.69,131.7,22400.0,104.8463,104.8941,104.7509,104.7588,22400.0
2014-10-24 14:20:00,131.7,131.86,131.7,131.84,10000.0,104.7588,104.8861,104.7588,104.8702,10000.0
2014-10-24 14:25:00,131.85,131.88,131.67,131.68,17000.0,104.8781,104.902,104.735,104.7429,17000.0
2014-10-24 14:30:00,131.68,131.81,131.64,131.81,11100.0,104.7429,104.8463,104.7111,104.8463,11100.0
2014-10-24 14:35:00,131.79,131.97,131.79,131.96,8100.0,104.8304,104.9736,104.8304,104.9656,8100.0
2014-10-24 14:40:00,131.96,132.04,131.95,132.02,19800.0,104.9656,105.0293,104.9577,105.0134,19800.0
2014-10-24 14:45:00,132.0,132.04,131.97,132.03,14100.0,104.9975,105.0293,104.9736,105.0213,14100.0
2014-10-24 14:50:00,132.0,132.06,132.0,132.02,19600.0,104.9975,105.0452,104.9975,105.0134,19600.0
2014-10-24 14:55:00,132.01,132.08,131.98,132.07,12700.0,105.0054,105.0611,104.9815,105.0531,12700.0
2014-10-24 15:00:00,132.06,132.23,132.05,132.2,10400.0,105.0452,105.1804,105.0372,105.1565,10400.0
2014-10-24 15:05:00,132.22,132.22,132.12,132.19,9800.0,105.1725,105.1725,105.0929,105.1486,9800.0
2014-10-24 15:10:00,132.2,132.2,132.01,132.01,10600.0,105.1565,105.1565,105.0054,105.0054,10600.0
2014-10-24 15:15:00,131.99,132.08,131.98,132.08,9700.0,104.9895,105.0611,104.9815,105.0611,9700.0
2014-10-24 15:20:00,132.08,132.15,132.04,132.11,15400.0,105.0611,105.1168,105.0293,105.085,15400.0
2014-10-24 15:25:00,132.13,132.16,132.06,132.16,13800.0,105.1009,105.1247,105.0452,105.1247,13800.0
2014-10-24 15:30:00,132.15,132.22,132.15,132.19,13000.0,105.1168,105.1725,105.1168,105.1486,13000.0
2014-10-24 15:35:00,132.18,132.23,132.17,132.19,17100.0,105.1406,105.1804,105.1327,105.1486,17100.0
2014-10-24 15:40:00,132.2,132.4,132.2,132.39,18600.0,105.1565,105.3156,105.1565,105.3077,18600.0
2014-10-24 15:45:00,132.39,132.48,132.37,132.39,32100.0,105.3077,105.3793,105.2918,105.3077,32100.0
2014-10-24 15:50:00,132.41,132.45,132.33,132.37,27800.0,105.3236,105.3554,105.26,105.2918,27800.0
2014-10-24 15:55:00,132.38,132.54,132.33,132.45,63000.0,105.2997,105.427,105.26,105.3554,63000.0
2014-10-27 09:30:00,132.33,132.39,132.13,132.14,42000.0,105.26,105.3077,105.1009,105.1088,42000.0
2014-10-27 09:35:00,132.2,132.57,131.86,132.46,12600.0,105.1565,105.4509,104.8861,105.3634,12600.0
2014-10-27 09:40:00,132.47,132.58,132.26,132.45,12200.0,105.3713,105.4588,105.2043,105.3554,12200.0
2014-10-27 09:45:00,132.46,132.47,132.02,132.02,23900.0,105.3634,105.3713,105.0134,105.0134,23900.0
2014-10-27 09:50:00,132.09,132.22,131.84,132.22,15600.0,105.069,105.1725,104.8702,105.1725,15600.0
2014-10-27 09:55:00,132.22,132.35,132.17,132.29,7000.0,105.1725,105.2759,105.1327,105.2281,7000.0
2014-10-27 10:00:00,132.37,132.38,131.9,131.93,7900.0,105.2918,105.2997,104.9179,104.9418,7900.0
2014-10-27 10:05:00,131.9,132.12,131.86,132.1,7900.0,104.9179,105.0929,104.8861,105.077,7900.0
2014-10-27 10:10:00,132.1,132.29,132.03,132.29,5200.0,105.077,105.2281,105.0213,105.2281,5200.0
2014-10-27 10:15:00,132.3,132.46,132.22,132.46,6000.0,105.2361,105.3634,105.1725,105.3634,6000.0
2014-10-27 10:20:00,132.45,132.56,132.34,132.52,7600.0,105.3554,105.4429,105.2679,105.4111,7600.0
2014-10-27 10:25:00,132.53,132.58,132.49,132.53,6600.0,105.419,105.4588,105.3872,105.419,6600.0
2014-10-27 10:30:00,132.56,132.56,132.27,132.33,9300.0,105.4429,105.4429,105.2122,105.26,9300.0
2014-10-27 10:35:00,132.33,132.35,132.12,132.33,20000.0,105.26,105.2759,105.0929,105.26,20000.0
2014-10-27 10:40:00,132.33,132.86,132.33,132.76,25300.0,105.26,105.6815,105.26,105.602,25300.0
2014-10-27 10:45:00,132.84,132.86,132.76,132.83,6700.0,105.6656,105.6815,105.602,105.6577,6700.0
2014-10-27 10:50:00,132.87,132.87,132.72,132.78,8700.0,105.6895,105.6895,105.5702,105.6179,8700.0
2014-10-27 10:55:00,132.79,132.83,132.62,132.83,9200.0,105.6259,105.6577,105.4906,105.6577,9200.0
2014-10-27 11:00:00,132.82,132.91,132.79,132.91,8500.0,105.6497,105.7213,105.6259,105.7213,8500.0
2014-10-27 11:05:00,132.87,132.97,132.85,132.93,6100.0,105.6895,105.769,105.6736,105.7372,6100.0
2014-10-27 11:10:00,132.97,133.13,132.97,133.0,20400.0,105.769,105.8963,105.769,105.7929,20400.0
2014-10-27 11:15:00,133.02,133.08,132.89,132.9,11300.0,105.8088,105.8565,105.7054,105.7133,11300.0
2014-10-27 11:20:00,132.95,133.01,132.87,132.97,5800.0,105.7531,105.8008,105.6895,105.769,5800.0
2014-10-27 11:25:00,133.0,133.14,132.99,133.11,8500.0,105.7929,105.9043,105.7849,105.8804,8500.0
2014-10-27 11:30:00,133.13,133.29,133.1,133.11,8800.0,105.8963,106.0236,105.8724,105.8804,8800.0
2014-10-27 11:35:00,133.09,133.1,132.85,132.94,8800.0,105.8645,105.8724,105.6736,105.7452,8800.0
2014-10-27 11:40:00,132.92,133.05,132.88,133.01,9900.0,105.7293,105.8327,105.6974,105.8008,9900.0
2014-10-27 11:45:00,132.97,132.97,132.85,132.87,5100.0,105.769,105.769,105.6736,105.6895,5100.0
2014-10-27 11:50:00,132.84,132.84,132.71,132.77,7200.0,105.6656,105.6656,105.5622,105.6099,7200.0
2014-10-27 11:55:00,132.83,132.88,132.62,132.66,40800.0,105.6577,105.6974,105.4906,105.5224,40800.0
2014-10-27 12:00:00,132.63,132.81,132.6,132.74,7600.0,105.4986,105.6418,105.4747,105.5861,7600.0
2014-10-27 12:05:00,132.7,132.86,132.66,132.66,8500.0,105.5543,105.6815,105.5224,105.5224,8500.0
2014-10-27 12:10:00,132.75,132.79,132.68,132.68,7400.0,105.594,105.6259,105.5384,105.5384,7400.0
2014-10-27 12:15:00,132.72,132.74,132.51,132.63,5200.0,105.5702,105.5861,105.4031,105.4986,5200.0
2014-10-27 12:20:00,132.69,132.73,132.59,132.65,5700.0,105.5463,105.5781,105.4668,105.5145,5700.0
2014-10-27 12:25:00,132.63,132.71,132.53,132.53,20400.0,105.4986,105.5622,105.419,105.419,20400.0
2014-10-27 12:30:00,132.56,132.6,132.41,132.53,7100.0,105.4429,105.4747,105.3236,105.419,7100.0
2014-10-27 12:35:00,132.52,132.62,132.46,132.47,13700.0,105.4111,105.4906,105.3634,105.3713,13700.0
2014-10-27 12:40:00,132.47,132.5,132.34,132.5,6900.0,105.3713,105.3952,105.2679,105.3952,6900.0
2014-10-27 12:45:00,132.56,132.65,132.36,132.45,7800.0,105.4429,105.5145,105.2838,105.3554,7800.0
2014-10-27 12:50:00,132.45,132.45,132.34,132.39,9600.0,105.3554,105.3554,105.2679,105.3077,9600.0
2014-10-27 12:55:00,132.37,132.53,132.35,132.47,7100.0,105.2918,105.419,105.2759,105.3713,7100.0
2014-10-27 13:00:00,132.48,132.72,132.48,132.65,8000.0,105.3793,105.5702,105.3793,105.5145,8000.0
2014-10-27 13:05:00,132.65,132.72,132.57,132.59,7500.0,105.5145,105.5702,105.4509,105.4668,7500.0
2014-10-27 13:10:00,132.59,132.8,132.51,132.8,29600.0,105.4668,105.6338,105.4031,105.6338,29600.0
2014-10-27 13:15:00,132.82,132.87,132.74,132.8,21500.0,105.6497,105.6895,105.5861,105.6338,21500.0
2014-10-27 13:20:00,132.81,132.86,132.73,132.85,22700.0,105.6418,105.6815,105.5781,105.6736,22700.0
2014-10-27 13:25:00,132.82,132.99,132.8,132.96,16800.0,105.6497,105.7849,105.6338,105.7611,16800.0
2014-10-27 13:30:00,132.96,133.12,132.95,133.05,14200.0,105.7611,105.8883,105.7531,105.8327,14200.0
2014-10-27 13:35:00,133.05,133.19,133.05,133.09,12800.0,105.8327,105.944,105.8327,105.8645,12800.0
2014-10-27 13:40:00,133.09,133.14,132.94,132.94,7200.0,105.8645,105.9043,105.7452,105.7452,7200.0
2014-10-27 13:45:00,132.94,133.09,132.88,133.09,8500.0,105.7452,105.8645,105.6974,105.8645,8500.0
2014-10-27 13:50:00,133.07,133.08,132.96,133.0,12400.0,105.8486,105.8565,105.7611,105.7929,12400.0
2014-10-27 13:55:00,132.99,133.09,132.99,133.09,9800.0,105.7849,105.8645,105.7849,105.8645,9800.0
2014-10-27 14:00:00,133.06,133.06,132.98,133.03,9300.0,105.8406,105.8406,105.777,105.8168,9300.0
2014-10-27 14:05:00,133.03,133.18,133.01,133.04,25700.0,105.8168,105.9361,105.8008,105.8247,25700.0
2014-10-27 14:10:00,133.05,133.08,132.91,132.92,17400.0,105.8327,105.8565,105.7213,105.7293,17400.0
2014-10-27 14:15:00,132.91,132.95,132.81,132.94,12300.0,105.7213,105.7531,105.6418,105.7452,12300.0
2014-10-27 14:20:00,132.94,132.97,132.82,132.84,13200.0,105.7452,105.769,105.6497,105.6656,13200.0
2014-10-27 14:25:00,132.87,132.88,132.77,132.83,25300.0,105.6895,105.6974,105.6099,105.6577,25300.0
2014-10-27 14:30:00,132.82,132.98,132.66,132.97,39700.0,105.6497,105.777,105.5224,105.769,39700.0
2014-10-27 14:35:00,132.97,132.98,132.78,132.85,16800.0,105.769,105.777,105.6179,105.6736,16800.0
2014-10-27 14:40:00,132.85,132.9,132.77,132.84,13300.0,105.6736,105.7133,105.6099,105.6656,13300.0
2014-10-27 14:45:00,132.85,132.91,132.84,132.85,20000.0,105.6736,105.7213,105.6656,105.6736,20000.0
2014-10-27 14:50:00,132.88,132.9,132.81,132.83,20300.0,105.6974,105.7133,105.6418,105.6577,20300.0
2014-10-27 14:55:00,132.78,132.87,132.74,132.87,24800.0,105.6179,105.6895,105.5861,105.6895,24800.0
2014-10-27 15:00:00,132.85,132.93,132.81,132.9,17400.0,105.6736,105.7372,105.6418,105.7133,17400.0
2014-10-27 15:05:00,132.9,132.98,132.85,132.86,22900.0,105.7133,105.777,105.6736,105.6815,22900.0
2014-10-27 15:10:00,132.87,132.99,132.86,132.99,22800.0,105.6895,105.7849,105.6815,105.7849,22800.0
2014-10-27 15:15:00,132.97,133.17,132.94,133.15,24700.0,105.769,105.9281,105.7452,105.9122,24700.0
2014-10-27 15:20:00,133.15,133.15,133.01,133.02,22600.0,105.9122,105.9122,105.8008,105.8088,22600.0
2014-10-27 15:25:00,133.03,133.06,132.91,132.96,20000.0,105.8168,105.8406,105.7213,105.7611,20000.0
2014-10-27 15:30:00,132.97,133.13,132.93,133.1,30900.0,105.769,105.8963,105.7372,105.8724,30900.0
2014-10-27 15:35:00,133.1,133.14,132.94,132.97,49400.0,105.8724,105.9043,105.7452,105.769,49400.0
2014-10-27 15:40:00,132.97,133.15,132.87,133.13,28600.0,105.769,105.9122,105.6895,105.8963,28600.0
2014-10-27 15:45:00,133.11,133.16,133.03,133.12,49900.0,105.8804,105.9202,105.8168,105.8883,49900.0
2014-10-27 15:50:00,133.12,133.13,132.98,133.13,52200.0,105.8883,105.8963,105.777,105.8963,52200.0
2014-10-27 15:55:00,133.15,133.21,133.03,133.07,80000.0,105.9122,105.9599,105.8168,105.8486,80000.0
2014-10-28 09:30:00,133.8,134.67,133.74,134.38,57500.0,106.4292,107.1213,106.3815,106.8906,57500.0
2014-10-28 09:35:00,134.38,134.83,134.37,134.67,16700.0,106.8906,107.2485,106.8826,107.1213,16700.0
2014-10-28 09:40:00,134.81,134.87,134.36,134.46,15600.0,107.2326,107.2804,106.8747,106.9542,15600.0
2014-10-28 09:45:00,134.46,134.66,134.42,134.66,15000.0,106.9542,107.1133,106.9224,107.1133,15000.0
2014-10-28 09:50:00,134.66,134.79,134.54,134.7,20400.0,107.1133,107.2167,107.0179,107.1451,20400.0
2014-10-28 09:55:00,134.73,134.88,134.71,134.88,13300.0,107.169,107.2883,107.1531,107.2883,13300.0
2014-10-28 10:00:00,134.9,135.19,134.87,135.19,68300.0,107.3042,107.5349,107.2804,107.5349,68300.0
2014-10-28 10:05:00,135.14,135.37,135.14,135.36,39900.0,107.4951,107.6781,107.4951,107.6701,39900.0
2014-10-28 10:10:00,135.32,135.5,135.31,135.5,15400.0,107.6383,107.7815,107.6303,107.7815,15400.0
2014-10-28 10:15:00,135.45,135.65,135.45,135.51,32100.0,107.7417,107.9008,107.7417,107.7894,32100.0
2014-10-28 10:20:00,135.51,135.56,135.29,135.54,19400.0,107.7894,107.8292,107.6144,107.8133,19400.0
2014-10-28 10:25:00,135.49,135.76,135.35,135.73,27800.0,107.7735,107.9883,107.6622,107.9644,27800.0
2014-10-28 10:30:00,135.74,135.89,135.62,135.67,21600.0,107.9724,108.0917,107.8769,107.9167,21600.0
2014-10-28 10:35:00,135.64,135.74,135.56,135.64,13700.0,107.8928,107.9724,107.8292,107.8928,13700.0
2014-10-28 10:40:00,135.63,135.64,135.37,135.44,24400.0,107.8849,107.8928,107.6781,107.7338,24400.0
2014-10-28 10:45:00,135.4,135.4,135.07,135.12,11500.0,107.7019,107.7019,107.4394,107.4792,11500.0
2014-10-28 10:50:00,135.14,135.33,135.12,135.31,11500.0,107.4951,107.6463,107.4792,107.6303,11500.0
2014-10-28 10:55:00,135.31,135.39,135.18,135.19,9300.0,107.6303,107.694,107.5269,107.5349,9300.0
2014-10-28 11:00:00,135.22,135.39,135.19,135.23,7600.0,107.5588,107.694,107.5349,107.5667,7600.0
2014-10-28 11:05:00,135.24,135.33,135.21,135.22,9700.0,107.5747,107.6463,107.5508,107.5588,9700.0
2014-10-28 11:10:00,135.27,135.39,135.19,135.32,11200.0,107.5985,107.694,107.5349,107.6383,11200.0
2014-10-28 11:15:00,135.32,135.57,135.32,135.5,8500.0,107.6383,107.8372,107.6383,107.7815,8500.0
2014-10-28 11:20:00,135.54,135.61,135.52,135.58,5700.0,107.8133,107.869,107.7974,107.8451,5700.0
2014-10-28 11:25:00,135.57,135.7,135.55,135.61,9200.0,107.8372,107.9406,107.8213,107.869,9200.0
2014-10-28 11:30:00,135.61,135.81,135.61,135.72,6100.0,107.869,108.0281,107.869,107.9565,6100.0
2014-10-28 11:35:00,135.71,135.8,135.61,135.79,13600.0,107.9485,108.0201,107.869,108.0122,13600.0
2014-10-28 11:40:00,135.79,135.93,135.72,135.88,25300.0,108.0122,108.1235,107.9565,108.0837,25300.0
2014-10-28 11:45:00,135.88,135.91,135.73,135.8,26100.0,108.0837,108.1076,107.9644,108.0201,26100.0
2014-10-28 11:50:00,135.76,135.83,135.65,135.66,47500.0,107.9883,108.044,107.9008,107.9088,47500.0
2014-10-28 11:55:00,135.66,135.88,135.65,135.74,83700.0,107.9088,108.0837,107.9008,107.9724,83700.0
2014-10-28 12:00:00,135.71,135.89,135.69,135.88,39400.0,107.9485,108.0917,107.9326,108.0837,39400.0
2014-10-28 12:05:00,135.87,135.94,135.84,135.9,15400.0,108.0758,108.1315,108.0519,108.0997,15400.0
2014-10-28 12:10:00,135.86,135.95,135.85,135.9,13600.0,108.0678,108.1394,108.0599,108.0997,13600.0
2014-10-28 12:15:00,135.9,135.99,135.9,135.93,4700.0,108.0997,108.1712,108.0997,108.1235,4700.0
2014-10-28 12:20:00,135.89,135.98,135.89,135.93,6300.0,108.0917,108.1633,108.0917,108.1235,6300.0
2014-10-28 12:25:00,135.93,135.98,135.92,135.93,7700.0,108.1235,108.1633,108.1156,108.1235,7700.0
2014-10-28 12:30:00,135.95,136.0,135.92,135.98,12500.0,108.1394,108.1792,108.1156,108.1633,12500.0
2014-10-28 12:35:00,135.99,135.99,135.83,135.88,20900.0,108.1712,108.1712,108.044,108.0837,20900.0
2014-10-28 12:40:00,135.88,136.0,135.84,135.85,27500.0,108.0837,108.1792,108.0519,108.0599,27500.0
2014-10-28 12:45:00,135.85,135.88,135.71,135.74,46900.0,108.0599,108.0837,107.9485,107.9724,46900.0
2014-10-28 12:50:00,135.74,135.77,135.67,135.69,14800.0,107.9724,107.9962,107.9167,107.9326,14800.0
2014-10-28 12:55:00,135.71,135.73,135.6,135.68,20100.0,107.9485,107.9644,107.861,107.9247,20100.0
2014-10-28 13:00:00,135.7,135.82,135.66,135.82,24000.0,107.9406,108.036,107.9088,108.036,24000.0
2014-10-28 13:05:00,135.8,135.82,135.69,135.75,6000.0,108.0201,108.036,107.9326,107.9803,6000.0
2014-10-28 13:10:00,135.72,135.79,135.69,135.77,7200.0,107.9565,108.0122,107.9326,107.9962,7200.0
2014-10-28 13:15:00,135.75,135.79,135.73,135.79,4700.0,107.9803,108.0122,107.9644,108.0122,4700.0
2014-10-28 13:20:00,135.82,135.93,135.79,135.82,44700.0,108.036,108.1235,108.0122,108.036,44700.0
2014-10-28 13:25:00,135.85,135.85,135.71,135.73,8100.0,108.0599,108.0599,107.9485,107.9644,8100.0
2014-10-28 13:30:00,135.73,135.79,135.57,135.59,7100.0,107.9644,108.0122,107.8372,107.8531,7100.0
2014-10-28 13:35:00,135.64,135.77,135.63,135.75,5000.0,107.8928,107.9962,107.8849,107.9803,5000.0
2014-10-28 13:40:00,135.76,135.91,135.75,135.83,6400.0,107.9883,108.1076,107.9803,108.044,6400.0
2014-10-28 13:45:00,135.82,135.9,135.78,135.84,4900.0,108.036,108.0997,108.0042,108.0519,4900.0
2014-10-28 13:50:00,135.87,135.96,135.85,135.89,4400.0,108.0758,108.1474,108.0599,108.0917,4400.0
2014-10-28 13:55:00,135.86,135.95,135.85,135.92,7200.0,108.0678,108.1394,108.0599,108.1156,7200.0
2014-10-28 14:00:00,135.91,135.94,135.85,135.92,5900.0,108.1076,108.1315,108.0599,108.1156,5900.0
2014-10-28 14:05:00,135.92,135.93,135.83,135.83,5100.0,108.1156,108.1235,108.044,108.044,5100.0
2014-10-28 14:10:00,135.79,135.85,135.77,135.85,10300.0,108.0122,108.0599,107.9962,108.0599,10300.0
2014-10-28 14:15:00,135.86,135.96,135.84,135.89,12300.0,108.0678,108.1474,108.0519,108.0917,12300.0
2014-10-28 14:20:00,135.9,135.98,135.89,135.98,13000.0,108.0997,108.1633,108.0917,108.1633,13000.0
2014-10-28 14:25:00,135.96,136.16,135.94,136.13,16500.0,108.1474,108.3065,108.1315,108.2826,16500.0
2014-10-28 14:30:00,136.13,136.17,136.08,136.1,7800.0,108.2826,108.3144,108.2428,108.2587,7800.0
2014-10-28 14:35:00,136.09,136.15,136.07,136.14,9000.0,108.2508,108.2985,108.2349,108.2906,9000.0
2014-10-28 14:40:00,136.14,136.15,136.05,136.1,5500.0,108.2906,108.2985,108.219,108.2587,5500.0
2014-10-28 14:45:00,136.09,136.09,135.94,136.01,12400.0,108.2508,108.2508,108.1315,108.1872,12400.0
2014-10-28 14:50:00,136.03,136.04,135.96,136.03,9600.0,108.2031,108.211,108.1474,108.2031,9600.0
2014-10-28 14:55:00,136.02,136.11,135.97,136.09,14800.0,108.1951,108.2667,108.1553,108.2508,14800.0
2014-10-28 15:00:00,136.09,136.45,136.09,136.44,15300.0,108.2508,108.5371,108.2508,108.5292,15300.0
2014-10-28 15:05:00,136.41,136.48,136.38,136.4,17200.0,108.5053,108.561,108.4815,108.4974,17200.0
2014-10-28 15:10:00,136.4,136.46,136.38,136.46,28400.0,108.4974,108.5451,108.4815,108.5451,28400.0
2014-10-28 15:15:00,136.45,136.55,136.45,136.48,16100.0,108.5371,108.6167,108.5371,108.561,16100.0
2014-10-28 15:20:00,136.48,136.51,136.32,136.34,15100.0,108.561,108.5849,108.4337,108.4496,15100.0
2014-10-28 15:25:00,136.35,136.51,136.35,136.44,19900.0,108.4576,108.5849,108.4576,108.5292,19900.0
2014-10-28 15:30:00,136.45,136.57,136.34,136.5,26700.0,108.5371,108.6326,108.4496,108.5769,26700.0
2014-10-28 15:35:00,136.52,136.6,136.51,136.53,26400.0,108.5928,108.6565,108.5849,108.6008,26400.0
2014-10-28 15:40:00,136.53,136.55,136.43,136.43,23600.0,108.6008,108.6167,108.5212,108.5212,23600.0
2014-10-28 15:45:00,136.42,136.45,136.28,136.28,35900.0,108.5133,108.5371,108.4019,108.4019,35900.0
2014-10-28 15:50:00,136.28,136.4,136.27,136.39,37500.0,108.4019,108.4974,108.394,108.4894,37500.0
2014-10-28 15:55:00,136.4,136.56,136.39,136.56,74300.0,108.4974,108.6246,108.4894,108.6246,74300.0
2014-10-29 09:30:00,136.42,136.67,136.02,136.02,76600.0,108.5133,108.7121,108.1951,108.1951,76600.0
2014-10-29 09:35:00,136.18,136.83,135.86,136.68,54700.0,108.3224,108.8394,108.0678,108.7201,54700.0
2014-10-29 09:40:00,136.75,136.89,136.31,136.36,20200.0,108.7758,108.8871,108.4258,108.4656,20200.0
2014-10-29 09:45:00,136.4,136.69,136.35,136.46,43600.0,108.4974,108.728,108.4576,108.5451,43600.0
2014-10-29 09:50:00,136.42,136.64,136.38,136.64,11000.0,108.5133,108.6883,108.4815,108.6883,11000.0
2014-10-29 09:55:00,136.64,136.89,136.64,136.85,13600.0,108.6883,108.8871,108.6883,108.8553,13600.0
2014-10-29 10:00:00,136.81,136.81,136.52,136.55,90300.0,108.8235,108.8235,108.5928,108.6167,90300.0
2014-10-29 10:05:00,136.55,136.63,136.5,136.53,11400.0,108.6167,108.6803,108.5769,108.6008,11400.0
2014-10-29 10:10:00,136.47,136.51,136.41,136.5,7600.0,108.5531,108.5849,108.5053,108.5769,7600.0
2014-10-29 10:15:00,136.5,136.67,136.47,136.66,17500.0,108.5769,108.7121,108.5531,108.7042,17500.0
2014-10-29 10:20:00,136.62,136.66,136.48,136.51,13400.0,108.6724,108.7042,108.561,108.5849,13400.0
2014-10-29 10:25:00,136.58,136.62,136.46,136.55,13000.0,108.6406,108.6724,108.5451,108.6167,13000.0
2014-10-29 10:30:00,136.56,136.65,136.43,136.43,41000.0,108.6246,108.6962,108.5212,108.5212,41000.0
2014-10-29 10:35:00,136.43,136.47,136.19,136.2,46000.0,108.5212,108.5531,108.3303,108.3383,46000.0
2014-10-29 10:40:00,136.21,136.37,136.14,136.34,13400.0,108.3462,108.4735,108.2906,108.4496,13400.0
2014-10-29 10:45:00,136.41,136.42,136.23,136.29,10600.0,108.5053,108.5133,108.3621,108.4099,10600.0
2014-10-29 10:50:00,136.31,136.36,136.1,136.15,13500.0,108.4258,108.4656,108.2587,108.2985,13500.0
2014-10-29 10:55:00,136.11,136.14,136.02,136.05,8400.0,108.2667,108.2906,108.1951,108.219,8400.0
2014-10-29 11:00:00,136.08,136.1,135.97,136.1,22700.0,108.2428,108.2587,108.1553,108.2587,22700.0
2014-10-29 11:05:00,136.1,136.36,136.01,136.31,15600.0,108.2587,108.4656,108.1872,108.4258,15600.0
2014-10-29 11:10:00,136.33,136.38,136.2,136.32,7700.0,108.4417,108.4815,108.3383,108.4337,7700.0
2014-10-29 11:15:00,136.29,136.3,136.16,136.29,7300.0,108.4099,108.4178,108.3065,108.4099,7300.0
2014-10-29 11:20:00,136.28,136.46,136.26,136.44,6900.0,108.4019,108.5451,108.386,108.5292,6900.0
2014-10-29 11:25:00,136.49,136.54,136.42,136.43,15100.0,108.569,108.6087,108.5133,108.5212,15100.0
2014-10-29 11:30:00,136.42,136.42,136.21,136.22,8900.0,108.5133,108.5133,108.3462,108.3542,8900.0
2014-10-29 11:35:00,136.19,136.35,136.18,136.33,5200.0,108.3303,108.4576,108.3224,108.4417,5200.0
2014-10-29 11:40:00,136.32,136.46,136.26,136.39,11900.0,108.4337,108.5451,108.386,108.4894,11900.0
2014-10-29 11:45:00,136.41,136.49,136.36,136.47,4500.0,108.5053,108.569,108.4656,108.5531,4500.0
2014-10-29 11:50:00,136.49,136.63,136.48,136.52,7400.0,108.569,108.6803,108.561,108.5928,7400.0
2014-10-29 11:55:00,136.52,136.6,136.45,136.57,8200.0,108.5928,108.6565,108.5371,108.6326,8200.0
2014-10-29 12:00:00,136.58,136.59,136.23,136.23,7300.0,108.6406,108.6485,108.3621,108.3621,7300.0
2014-10-29 12:05:00,136.22,136.43,136.22,136.42,3800.0,108.3542,108.5212,108.3542,108.5133,3800.0
2014-10-29 12:10:00,136.39,136.39,136.2,136.3,9200.0,108.4894,108.4894,108.3383,108.4178,9200.0
2014-10-29 12:15:00,136.32,136.35,136.24,136.35,2500.0,108.4337,108.4576,108.3701,108.4576,2500.0
2014-10-29 12:20:00,136.35,136.38,136.2,136.26,5500.0,108.4576,108.4815,108.3383,108.386,5500.0
2014-10-29 12:25:00,136.27,136.33,136.25,136.28,6700.0,108.394,108.4417,108.3781,108.4019,6700.0
2014-10-29 12:30:00,136.25,136.37,136.24,136.33,6400.0,108.3781,108.4735,108.3701,108.4417,6400.0
2014-10-29 12:35:00,136.35,136.49,136.28,136.43,8600.0,108.4576,108.569,108.4019,108.5212,8600.0
2014-10-29 12:40:00,136.43,136.48,136.41,136.42,5200.0,108.5212,108.561,108.5053,108.5133,5200.0
2014-10-29 12:45:00,136.44,136.5,136.33,136.44,5800.0,108.5292,108.5769,108.4417,108.5292,5800.0
2014-10-29 12:50:00,136.41,136.48,136.37,136.43,9100.0,108.5053,108.561,108.4735,108.5212,9100.0
2014-10-29 12:55:00,136.41,136.55,136.41,136.45,5500.0,108.5053,108.6167,108.5053,108.5371,5500.0
2014-10-29 13:00:00,136.47,136.54,136.43,136.47,4400.0,108.5531,108.6087,108.5212,108.5531,4400.0
2014-10-29 13:05:00,136.48,136.57,136.47,136.47,5800.0,108.561,108.6326,108.5531,108.5531,5800.0
2014-10-29 13:10:00,136.46,136.57,136.46,136.49,9500.0,108.5451,108.6326,108.5451,108.569,9500.0
2014-10-29 13:15:00,136.5,136.54,136.48,136.53,9900.0,108.5769,108.6087,108.561,108.6008,9900.0
2014-10-29 13:20:00,136.53,136.57,136.49,136.53,8100.0,108.6008,108.6326,108.569,108.6008,8100.0
2014-10-29 13:25:00,136.55,136.62,136.46,136.57,13300.0,108.6167,108.6724,108.5451,108.6326,13300.0
2014-10-29 13:30:00,136.56,136.61,136.44,136.45,4700.0,108.6246,108.6644,108.5292,108.5371,4700.0
2014-10-29 13:35:00,136.45,136.47,136.38,136.4,7600.0,108.5371,108.5531,108.4815,108.4974,7600.0
2014-10-29 13:40:00,136.42,136.42,136.28,136.35,6900.0,108.5133,108.5133,108.4019,108.4576,6900.0
2014-10-29 13:45:00,136.37,136.43,136.28,136.41,9800.0,108.4735,108.5212,108.4019,108.5053,9800.0
2014-10-29 13:50:00,136.39,136.43,136.31,136.31,7400.0,108.4894,108.5212,108.4258,108.4258,7400.0
2014-10-29 13:55:00,136.31,136.49,136.3,136.49,19300.0,108.4258,108.569,108.4178,108.569,19300.0
2014-10-29 14:00:00,136.45,136.45,135.98,136.08,21500.0,108.5371,108.5371,108.1633,108.2428,21500.0
2014-10-29 14:05:00,136.08,136.3,135.87,136.2,21200.0,108.2428,108.4178,108.0758,108.3383,21200.0
2014-10-29 14:10:00,136.24,136.41,136.08,136.2,57900.0,108.3701,108.5053,108.2428,108.3383,57900.0
2014-10-29 14:15:00,136.11,136.11,135.6,135.88,15800.0,108.2667,108.2667,107.861,108.0837,15800.0
2014-10-29 14:20:00,135.94,136.34,135.94,136.26,13100.0,108.1315,108.4496,108.1315,108.386,13100.0
2014-10-29 14:25:00,136.29,136.54,136.29,136.39,11900.0,108.4099,108.6087,108.4099,108.4894,11900.0
2014-10-29 14:30:00,136.38,136.51,136.14,136.31,16300.0,108.4815,108.5849,108.2906,108.4258,16300.0
2014-10-29 14:35:00,136.36,136.49,136.22,136.22,12900.0,108.4656,108.569,108.3542,108.3542,12900.0
2014-10-29 14:40:00,136.19,136.38,136.17,136.24,17200.0,108.3303,108.4815,108.3144,108.3701,17200.0
2014-10-29 14:45:00,136.24,136.28,135.95,136.07,15700.0,108.3701,108.4019,108.1394,108.2349,15700.0
2014-10-29 14:50:00,136.03,136.13,135.92,136.13,15800.0,108.2031,108.2826,108.1156,108.2826,15800.0
2014-10-29 14:55:00,136.1,136.44,136.1,136.42,20800.0,108.2587,108.5292,108.2587,108.5133,20800.0
2014-10-29 15:00:00,136.44,136.55,136.22,136.23,13100.0,108.5292,108.6167,108.3542,108.3621,13100.0
2014-10-29 15:05:00,136.25,136.34,136.05,136.11,15900.0,108.3781,108.4496,108.219,108.2667,15900.0
2014-10-29 15:10:00,136.14,136.26,136.04,136.23,11900.0,108.2906,108.386,108.211,108.3621,11900.0
2014-10-29 15:15:00,136.21,136.44,136.11,136.42,18600.0,108.3462,108.5292,108.2667,108.5133,18600.0
2014-10-29 15:20:00,136.49,136.54,136.23,136.25,22400.0,108.569,108.6087,108.3621,108.3781,22400.0
2014-10-29 15:25:00,136.27,136.41,136.21,136.37,35000.0,108.394,108.5053,108.3462,108.4735,35000.0
2014-10-29 15:30:00,136.39,136.92,136.38,136.65,15800.0,108.4894,108.911,108.4815,108.6962,15800.0
2014-10-29 15:35:00,136.63,136.77,136.51,136.76,19900.0,108.6803,108.7917,108.5849,108.7837,19900.0
2014-10-29 15:40:00,136.76,136.8,136.62,136.67,21500.0,108.7837,108.8155,108.6724,108.7121,21500.0
2014-10-29 15:45:00,136.68,136.72,136.53,136.53,37200.0,108.7201,108.7519,108.6008,108.6008,37200.0
2014-10-29 15:50:00,136.56,136.62,136.49,136.49,29100.0,108.6246,108.6724,108.569,108.569,29100.0
2014-10-29 15:55:00,136.5,136.52,136.37,136.44,73800.0,108.5769,108.5928,108.4735,108.5292,73800.0
2014-10-30 09:30:00,135.56,135.75,134.67,135.45,142200.0,107.8292,107.9803,107.1213,107.7417,142200.0
2014-10-30 09:35:00,135.6,136.48,135.43,136.29,61500.0,107.861,108.561,107.7258,108.4099,61500.0
2014-10-30 09:40:00,136.28,136.83,136.15,136.82,23500.0,108.4019,108.8394,108.2985,108.8315,23500.0
2014-10-30 09:45:00,136.84,136.99,136.57,136.81,24100.0,108.8474,108.9667,108.6326,108.8235,24100.0
2014-10-30 09:50:00,136.74,137.0,136.61,136.61,27200.0,108.7678,108.9746,108.6644,108.6644,27200.0
2014-10-30 09:55:00,136.73,136.79,136.41,136.46,16300.0,108.7599,108.8076,108.5053,108.5451,16300.0
2014-10-30 10:00:00,136.45,136.65,136.24,136.65,26800.0,108.5371,108.6962,108.3701,108.6962,26800.0
2014-10-30 10:05:00,136.61,137.13,136.58,137.05,31600.0,108.6644,109.078,108.6406,109.0144,31600.0
2014-10-30 10:10:00,137.03,137.11,136.83,136.98,23400.0,108.9985,109.0621,108.8394,108.9587,23400.0
2014-10-30 10:15:00,136.98,137.19,136.81,137.07,17800.0,108.9587,109.1258,108.8235,109.0303,17800.0
2014-10-30 10:20:00,137.06,137.19,136.8,137.14,15200.0,109.0224,109.1258,108.8155,109.086,15200.0
2014-10-30 10:25:00,137.11,137.38,137.11,137.31,21800.0,109.0621,109.2769,109.0621,109.2212,21800.0
2014-10-30 10:30:00,137.34,137.58,137.27,137.5,53700.0,109.2451,109.436,109.1894,109.3724,53700.0
2014-10-30 10:35:00,137.5,137.54,137.08,137.11,24600.0,109.3724,109.4042,109.0383,109.0621,24600.0
2014-10-30 10:40:00,137.08,137.14,136.84,137.04,25600.0,109.0383,109.086,108.8474,109.0065,25600.0
2014-10-30 10:45:00,137.08,137.12,136.91,136.94,34500.0,109.0383,109.0701,108.903,108.9269,34500.0
2014-10-30 10:50:00,136.94,137.18,136.89,137.11,19700.0,108.9269,109.1178,108.8871,109.0621,19700.0
2014-10-30 10:55:00,137.13,137.37,137.12,137.27,12400.0,109.078,109.2689,109.0701,109.1894,12400.0
2014-10-30 11:00:00,137.27,137.56,137.27,137.54,23500.0,109.1894,109.4201,109.1894,109.4042,23500.0
2014-10-30 11:05:00,137.52,137.62,137.38,137.62,26200.0,109.3883,109.4678,109.2769,109.4678,26200.0
2014-10-30 11:10:00,137.59,137.79,137.59,137.74,13200.0,109.4439,109.603,109.4439,109.5633,13200.0
2014-10-30 11:15:00,137.76,137.92,137.68,137.69,21600.0,109.5792,109.7064,109.5155,109.5235,21600.0
2014-10-30 11:20:00,137.72,137.72,137.45,137.53,11200.0,109.5473,109.5473,109.3326,109.3962,11200.0
2014-10-30 11:25:00,137.49,137.5,137.4,137.42,22800.0,109.3644,109.3724,109.2928,109.3087,22800.0
2014-10-30 11:30:00,137.46,137.5,137.37,137.45,16900.0,109.3405,109.3724,109.2689,109.3326,16900.0
2014-10-30 11:35:00,137.45,137.61,137.43,137.43,15000.0,109.3326,109.4598,109.3167,109.3167,15000.0
2014-10-30 11:40:00,137.45,137.5,137.3,137.49,19200.0,109.3326,109.3724,109.2133,109.3644,19200.0
2014-10-30 11:45:00,137.49,137.74,137.47,137.68,25300.0,109.3644,109.5633,109.3485,109.5155,25300.0
2014-10-30 11:50:00,137.65,137.66,137.59,137.65,11200.0,109.4917,109.4996,109.4439,109.4917,11200.0
2014-10-30 11:55:00,137.65,137.75,137.65,137.71,19300.0,109.4917,109.5712,109.4917,109.5394,19300.0
2014-10-30 12:00:00,137.71,137.76,137.68,137.73,25200.0,109.5394,109.5792,109.5155,109.5553,25200.0
2014-10-30 12:05:00,137.71,137.75,137.63,137.67,18100.0,109.5394,109.5712,109.4758,109.5076,18100.0
2014-10-30 12:10:00,137.72,137.72,137.64,137.68,17900.0,109.5473,109.5473,109.4837,109.5155,17900.0
2014-10-30 12:15:00,137.72,137.72,137.43,137.46,11000.0,109.5473,109.5473,109.3167,109.3405,11000.0
2014-10-30 12:20:00,137.47,137.63,137.47,137.62,16900.0,109.3485,109.4758,109.3485,109.4678,16900.0
2014-10-30 12:25:00,137.64,137.68,137.41,137.48,31200.0,109.4837,109.5155,109.3008,109.3564,31200.0
2014-10-30 12:30:00,137.47,137.56,137.47,137.54,17500.0,109.3485,109.4201,109.3485,109.4042,17500.0
2014-10-30 12:35:00,137.54,137.58,137.45,137.47,19900.0,109.4042,109.436,109.3326,109.3485,19900.0
2014-10-30 12:40:00,137.47,137.58,137.47,137.58,20400.0,109.3485,109.436,109.3485,109.436,20400.0
2014-10-30 12:45:00,137.58,137.61,137.48,137.52,17900.0,109.436,109.4598,109.3564,109.3883,17900.0
2014-10-30 12:50:00,137.54,137.65,137.51,137.55,16000.0,109.4042,109.4917,109.3803,109.4121,16000.0
2014-10-30 12:55:00,137.57,137.58,137.49,137.49,11000.0,109.428,109.436,109.3644,109.3644,11000.0
2014-10-30 13:00:00,137.48,137.63,137.48,137.59,16900.0,109.3564,109.4758,109.3564,109.4439,16900.0
2014-10-30 13:05:00,137.57,137.73,137.56,137.71,6000.0,109.428,109.5553,109.4201,109.5394,6000.0
2014-10-30 13:10:00,137.74,137.8,137.68,137.79,1300.0,109.5633,109.611,109.5155,109.603,1300.0
2014-10-30 13:15:00,137.77,138.13,137.74,138.05,7400.0,109.5871,109.8735,109.5633,109.8098,7400.0
2014-10-30 13:20:00,138.04,138.22,138.0,138.14,3300.0,109.8019,109.9451,109.7701,109.8814,3300.0
2014-10-30 13:25:00,138.08,138.23,137.68,138.22,11600.0,109.8337,109.953,109.5155,109.9451,11600.0
2014-10-30 13:30:00,138.19,138.29,138.19,138.23,10100.0,109.9212,110.0007,109.9212,109.953,10100.0
2014-10-30 13:35:00,138.21,138.46,138.21,138.45,1800.0,109.9371,110.136,109.9371,110.128,1800.0
2014-10-30 13:40:00,138.49,138.63,138.4,138.62,8000.0,110.1598,110.2712,110.0882,110.2632,8000.0
2014-10-30 13:45:00,138.62,138.66,138.24,138.57,13200.0,110.2632,110.2951,109.961,110.2235,13200.0
2014-10-30 13:50:00,138.59,138.74,138.59,138.64,12400.0,110.2394,110.3587,110.2394,110.2791,12400.0
2014-10-30 13:55:00,138.62,138.87,138.61,138.79,20000.0,110.2632,110.4621,110.2553,110.3985,20000.0
2014-10-30 14:00:00,138.79,138.92,138.78,138.89,12700.0,110.3985,110.5019,110.3905,110.478,12700.0
2014-10-30 14:05:00,138.88,138.95,138.78,138.91,13700.0,110.4701,110.5257,110.3905,110.4939,13700.0
2014-10-30 14:10:00,138.88,139.02,138.88,138.97,13000.0,110.4701,110.5814,110.4701,110.5416,13000.0
2014-10-30 14:15:00,138.97,138.98,138.71,138.71,15700.0,110.5416,110.5496,110.3348,110.3348,15700.0
2014-10-30 14:20:00,138.73,138.77,138.47,138.48,15400.0,110.3507,110.3826,110.1439,110.1519,15400.0
2014-10-30 14:25:00,138.49,138.62,138.47,138.51,13600.0,110.1598,110.2632,110.1439,110.1757,13600.0
2014-10-30 14:30:00,138.51,138.67,138.5,138.51,16300.0,110.1757,110.303,110.1678,110.1757,16300.0
2014-10-30 14:35:00,138.52,138.52,138.3,138.36,26500.0,110.1837,110.1837,110.0087,110.0564,26500.0
2014-10-30 14:40:00,138.35,138.36,138.28,138.35,13100.0,110.0485,110.0564,109.9928,110.0485,13100.0
2014-10-30 14:45:00,138.35,138.38,137.89,137.9,39400.0,110.0485,110.0723,109.6826,109.6905,39400.0
2014-10-30 14:50:00,137.9,137.93,137.74,137.79,30200.0,109.6905,109.7144,109.5633,109.603,30200.0
2014-10-30 14:55:00,137.77,137.8,137.61,137.8,28500.0,109.5871,109.611,109.4598,109.611,28500.0
2014-10-30 15:00:00,137.76,138.04,137.76,138.0,27700.0,109.5792,109.8019,109.5792,109.7701,27700.0
2014-10-30 15:05:00,137.99,138.02,137.92,137.94,20400.0,109.7621,109.786,109.7064,109.7223,20400.0
2014-10-30 15:10:00,137.93,138.14,137.93,138.14,19500.0,109.7144,109.8814,109.7144,109.8814,19500.0
2014-10-30 15:15:00,138.14,138.16,137.91,137.95,21000.0,109.8814,109.8973,109.6985,109.7303,21000.0
2014-10-30 15:20:00,137.95,137.99,137.8,137.83,42000.0,109.7303,109.7621,109.611,109.6348,42000.0
2014-10-30 15:25:00,137.8,137.83,137.66,137.83,21100.0,109.611,109.6348,109.4996,109.6348,21100.0
2014-10-30 15:30:00,137.82,138.1,137.81,138.09,27700.0,109.6269,109.8496,109.6189,109.8417,27700.0
2014-10-30 15:35:00,138.1,138.15,138.02,138.06,27200.0,109.8496,109.8894,109.786,109.8178,27200.0
2014-10-30 15:40:00,138.07,138.12,138.01,138.05,28700.0,109.8257,109.8655,109.778,109.8098,28700.0
2014-10-30 15:45:00,138.05,138.19,137.98,138.12,38100.0,109.8098,109.9212,109.7542,109.8655,38100.0
2014-10-30 15:50:00,138.13,138.27,138.12,138.16,53300.0,109.8735,109.9848,109.8655,109.8973,53300.0
2014-10-30 15:55:00,138.15,138.3,138.14,138.3,88700.0,109.8894,110.0087,109.8814,110.0087,88700.0
2014-10-31 09:30:00,139.79,140.54,139.79,140.46,84200.0,111.1939,111.7905,111.1939,111.7268,84200.0
2014-10-31 09:35:00,140.48,140.5,139.89,140.23,20100.0,111.7427,111.7587,111.2734,111.5439,20100.0
2014-10-31 09:40:00,140.21,140.45,139.66,140.45,22600.0,111.528,111.7189,111.0905,111.7189,22600.0
2014-10-31 09:45:00,140.43,140.43,140.1,140.43,17700.0,111.703,111.703,111.4405,111.703,17700.0
2014-10-31 09:50:00,140.42,140.45,140.21,140.34,13500.0,111.695,111.7189,111.528,111.6314,13500.0
2014-10-31 09:55:00,140.35,140.47,140.11,140.11,21800.0,111.6393,111.7348,111.4484,111.4484,21800.0
2014-10-31 10:00:00,140.04,140.35,139.86,139.86,19600.0,111.3928,111.6393,111.2496,111.2496,19600.0
2014-10-31 10:05:00,139.85,140.08,139.82,139.91,14700.0,111.2416,111.4246,111.2178,111.2894,14700.0
2014-10-31 10:10:00,139.88,140.32,139.88,140.19,26000.0,111.2655,111.6155,111.2655,111.5121,26000.0
2014-10-31 10:15:00,140.25,140.72,140.21,140.71,23600.0,111.5598,111.9337,111.528,111.9257,23600.0
2014-10-31 10:20:00,140.73,140.78,140.32,140.34,66700.0,111.9416,111.9814,111.6155,111.6314,66700.0
2014-10-31 10:25:00,140.39,140.45,140.13,140.25,58000.0,111.6712,111.7189,111.4643,111.5598,58000.0
2014-10-31 10:30:00,140.18,140.32,140.05,140.14,25400.0,111.5041,111.6155,111.4007,111.4723,25400.0
2014-10-31 10:35:00,140.1,140.23,139.95,140.0,32900.0,111.4405,111.5439,111.3212,111.3609,32900.0
2014-10-31 10:40:00,140.0,140.09,139.86,140.04,11700.0,111.3609,111.4325,111.2496,111.3928,11700.0
2014-10-31 10:45:00,140.1,140.35,140.09,140.21,16900.0,111.4405,111.6393,111.4325,111.528,16900.0
2014-10-31 10:50:00,140.2,140.4,140.19,140.29,9500.0,111.52,111.6791,111.5121,111.5916,9500.0
2014-10-31 10:55:00,140.29,140.5,140.23,140.23,13700.0,111.5916,111.7587,111.5439,111.5439,13700.0
2014-10-31 11:00:00,140.25,140.35,140.21,140.31,7200.0,111.5598,111.6393,111.528,111.6075,7200.0
2014-10-31 11:05:00,140.29,140.57,140.29,140.55,19100.0,111.5916,111.8143,111.5916,111.7984,19100.0
2014-10-31 11:10:00,140.55,140.76,140.54,140.71,8400.0,111.7984,111.9655,111.7905,111.9257,8400.0
2014-10-31 11:15:00,140.7,140.74,140.43,140.47,23700.0,111.9177,111.9496,111.703,111.7348,23700.0
2014-10-31 11:20:00,140.47,140.48,140.24,140.36,14800.0,111.7348,111.7427,111.5518,111.6473,14800.0
2014-10-31 11:25:00,140.37,140.54,140.35,140.52,15800.0,111.6553,111.7905,111.6393,111.7746,15800.0
2014-10-31 11:30:00,140.56,140.56,140.32,140.44,5800.0,111.8064,111.8064,111.6155,111.7109,5800.0
2014-10-31 11:35:00,140.47,140.53,140.35,140.42,14500.0,111.7348,111.7825,111.6393,111.695,14500.0
2014-10-31 11:40:00,140.44,140.49,140.33,140.47,13200.0,111.7109,111.7507,111.6234,111.7348,13200.0
2014-10-31 11:45:00,140.5,140.5,140.18,140.24,15600.0,111.7587,111.7587,111.5041,111.5518,15600.0
2014-10-31 11:50:00,140.24,140.32,140.09,140.1,13900.0,111.5518,111.6155,111.4325,111.4405,13900.0
2014-10-31 11:55:00,140.09,140.21,140.06,140.13,20200.0,111.4325,111.528,111.4087,111.4643,20200.0
2014-10-31 12:00:00,140.13,140.13,139.82,139.83,22300.0,111.4643,111.4643,111.2178,111.2257,22300.0
2014-10-31 12:05:00,139.83,139.9,139.72,139.88,14600.0,111.2257,111.2814,111.1382,111.2655,14600.0
2014-10-31 12:10:00,139.89,139.9,139.81,139.85,7300.0,111.2734,111.2814,111.2098,111.2416,7300.0
2014-10-31 12:15:00,139.86,139.9,139.76,139.78,10600.0,111.2496,111.2814,111.17,111.1859,10600.0
2014-10-31 12:20:00,139.75,139.77,139.66,139.72,14000.0,111.1621,111.178,111.0905,111.1382,14000.0
2014-10-31 12:25:00,139.75,139.91,139.75,139.9,6800.0,111.1621,111.2894,111.1621,111.2814,6800.0
2014-10-31 12:30:00,139.9,140.03,139.83,139.94,13300.0,111.2814,111.3848,111.2257,111.3132,13300.0
2014-10-31 12:35:00,139.94,140.0,139.89,139.89,7800.0,111.3132,111.3609,111.2734,111.2734,7800.0
2014-10-31 12:40:00,139.89,139.93,139.77,139.89,12800.0,111.2734,111.3053,111.178,111.2734,12800.0
2014-10-31 12:45:00,139.91,139.92,139.79,139.87,11200.0,111.2894,111.2973,111.1939,111.2575,11200.0
2014-10-31 12:50:00,139.9,140.0,139.9,139.93,10300.0,111.2814,111.3609,111.2814,111.3053,10300.0
2014-10-31 12:55:00,139.95,140.0,139.86,139.97,26100.0,111.3212,111.3609,111.2496,111.3371,26100.0
2014-10-31 13:00:00,139.96,140.0,139.87,139.92,20300.0,111.3291,111.3609,111.2575,111.2973,20300.0
2014-10-31 13:05:00,139.93,139.94,139.84,139.93,16600.0,111.3053,111.3132,111.2337,111.3053,16600.0
2014-10-31 13:10:00,139.91,139.99,139.82,139.94,23100.0,111.2894,111.353,111.2178,111.3132,23100.0
2014-10-31 13:15:00,139.95,140.0,139.9,139.94,13100.0,111.3212,111.3609,111.2814,111.3132,13100.0
2014-10-31 13:20:00,139.94,139.97,139.84,139.92,22600.0,111.3132,111.3371,111.2337,111.2973,22600.0
2014-10-31 13:25:00,139.93,140.02,139.89,140.0,32900.0,111.3053,111.3768,111.2734,111.3609,32900.0
2014-10-31 13:30:00,140.0,140.03,139.82,139.88,28000.0,111.3609,111.3848,111.2178,111.2655,28000.0
2014-10-31 13:35:00,139.91,139.93,139.67,139.69,19800.0,111.2894,111.3053,111.0984,111.1144,19800.0
2014-10-31 13:40:00,139.73,139.79,139.61,139.79,18200.0,111.1462,111.1939,111.0507,111.1939,18200.0
2014-10-31 13:45:00,139.78,139.79,139.7,139.75,35100.0,111.1859,111.1939,111.1223,111.1621,35100.0
2014-10-31 13:50:00,139.75,139.78,139.46,139.47,12200.0,111.1621,111.1859,110.9314,110.9394,12200.0
2014-10-31 13:55:00,139.47,139.54,139.43,139.47,14700.0,110.9394,110.995,110.9075,110.9394,14700.0
2014-10-31 14:00:00,139.45,139.6,139.44,139.57,18800.0,110.9235,111.0428,110.9155,111.0189,18800.0
2014-10-31 14:05:00,139.57,139.76,139.56,139.7,28300.0,111.0189,111.17,111.0109,111.1223,28300.0
2014-10-31 14:10:00,139.7,139.78,139.67,139.72,7700.0,111.1223,111.1859,111.0984,111.1382,7700.0
2014-10-31 14:15:00,139.72,139.75,139.68,139.7,20300.0,111.1382,111.1621,111.1064,111.1223,20300.0
2014-10-31 14:20:00,139.71,139.75,139.65,139.65,15700.0,111.1303,111.1621,111.0825,111.0825,15700.0
2014-10-31 14:25:00,139.65,139.65,139.56,139.6,13200.0,111.0825,111.0825,111.0109,111.0428,13200.0
2014-10-31 14:30:00,139.6,139.61,139.52,139.58,8600.0,111.0428,111.0507,110.9791,111.0269,8600.0
2014-10-31 14:35:00,139.59,139.65,139.43,139.47,18700.0,111.0348,111.0825,110.9075,110.9394,18700.0
2014-10-31 14:40:00,139.52,139.52,139.39,139.39,10800.0,110.9791,110.9791,110.8757,110.8757,10800.0
2014-10-31 14:45:00,139.38,139.45,139.26,139.32,16900.0,110.8678,110.9235,110.7723,110.82,16900.0
2014-10-31 14:50:00,139.29,139.38,139.21,139.24,11200.0,110.7962,110.8678,110.7325,110.7564,11200.0
2014-10-31 14:55:00,139.24,139.25,139.15,139.19,38800.0,110.7564,110.7644,110.6848,110.7166,38800.0
2014-10-31 15:00:00,139.22,139.26,138.98,139.04,41900.0,110.7405,110.7723,110.5496,110.5973,41900.0
2014-10-31 15:05:00,139.05,139.12,139.0,139.08,38000.0,110.6053,110.661,110.5655,110.6291,38000.0
2014-10-31 15:10:00,139.07,139.09,138.7,138.8,77300.0,110.6212,110.6371,110.3269,110.4064,77300.0
2014-10-31 15:15:00,138.8,138.92,138.63,138.9,42300.0,110.4064,110.5019,110.2712,110.486,42300.0
2014-10-31 15:20:00,138.91,139.06,138.9,139.06,21300.0,110.4939,110.6132,110.486,110.6132,21300.0
2014-10-31 15:25:00,139.07,139.31,139.06,139.22,21600.0,110.6212,110.8121,110.6132,110.7405,21600.0
2014-10-31 15:30:00,139.22,139.26,139.11,139.25,23400.0,110.7405,110.7723,110.653,110.7644,23400.0
2014-10-31 15:35:00,139.25,139.28,139.23,139.25,24400.0,110.7644,110.7882,110.7485,110.7644,24400.0
2014-10-31 15:40:00,139.26,139.43,139.21,139.36,31900.0,110.7723,110.9075,110.7325,110.8519,31900.0
2014-10-31 15:45:00,139.39,139.55,139.38,139.46,47900.0,110.8757,111.003,110.8678,110.9314,47900.0
2014-10-31 15:50:00,139.46,139.57,139.46,139.53,50700.0,110.9314,111.0189,110.9314,110.9871,50700.0
2014-10-31 15:55:00,139.53,139.85,139.53,139.73,142700.0,110.9871,111.2416,110.9871,111.1462,142700.0
2014-11-03 09:30:00,139.76,140.42,139.33,139.37,46000.0,111.17,111.695,110.828,110.8598,46000.0
2014-11-03 09:35:00,139.34,139.94,139.33,139.42,8500.0,110.836,111.3132,110.828,110.8996,8500.0
2014-11-03 09:40:00,139.49,139.61,139.35,139.47,12100.0,110.9553,111.0507,110.8439,110.9394,12100.0
2014-11-03 09:45:00,139.47,139.84,139.03,139.11,35400.0,110.9394,111.2337,110.5894,110.653,35400.0
2014-11-03 09:50:00,139.11,139.8,139.07,139.59,29700.0,110.653,111.2019,110.6212,111.0348,29700.0
2014-11-03 09:55:00,139.6,139.7,139.2,139.22,54800.0,111.0428,111.1223,110.7246,110.7405,54800.0
2014-11-03 10:00:00,139.25,139.44,139.12,139.12,83000.0,110.7644,110.9155,110.661,110.661,83000.0
2014-11-03 10:05:00,139.17,139.34,138.97,138.97,21400.0,110.7007,110.836,110.5416,110.5416,21400.0
2014-11-03 10:10:00,138.97,139.53,138.97,139.45,362900.0,110.5416,110.9871,110.5416,110.9235,362900.0
2014-11-03 10:15:00,139.45,139.49,139.06,139.09,55900.0,110.9235,110.9553,110.6132,110.6371,55900.0
2014-11-03 10:20:00,139.03,139.2,138.92,138.98,24800.0,110.5894,110.7246,110.5019,110.5496,24800.0
2014-11-03 10:25:00,138.93,139.19,138.93,139.12,17400.0,110.5098,110.7166,110.5098,110.661,17400.0
2014-11-03 10:30:00,139.14,139.26,139.09,139.14,12300.0,110.6769,110.7723,110.6371,110.6769,12300.0
2014-11-03 10:35:00,139.15,139.34,139.07,139.12,10700.0,110.6848,110.836,110.6212,110.661,10700.0
2014-11-03 10:40:00,139.09,139.17,139.06,139.09,15400.0,110.6371,110.7007,110.6132,110.6371,15400.0
2014-11-03 10:45:00,139.06,139.07,138.8,138.81,21600.0,110.6132,110.6212,110.4064,110.4144,21600.0
2014-11-03 10:50:00,138.79,139.09,138.72,139.08,41500.0,110.3985,110.6371,110.3428,110.6291,41500.0
2014-11-03 10:55:00,139.09,139.4,139.05,139.37,8800.0,110.6371,110.8837,110.6053,110.8598,8800.0
2014-11-03 11:00:00,139.34,139.41,139.27,139.41,9500.0,110.836,110.8916,110.7803,110.8916,9500.0
2014-11-03 11:05:00,139.44,139.49,139.34,139.49,22600.0,110.9155,110.9553,110.836,110.9553,22600.0
2014-11-03 11:10:00,139.49,139.55,139.37,139.41,23000.0,110.9553,111.003,110.8598,110.8916,23000.0
2014-11-03 11:15:00,139.42,139.47,139.33,139.35,18800.0,110.8996,110.9394,110.828,110.8439,18800.0
2014-11-03 11:20:00,139.35,139.42,139.32,139.41,9100.0,110.8439,110.8996,110.82,110.8916,9100.0
2014-11-03 11:25:00,139.4,139.42,139.3,139.35,9300.0,110.8837,110.8996,110.8041,110.8439,9300.0
2014-11-03 11:30:00,139.36,139.56,139.36,139.5,8000.0,110.8519,111.0109,110.8519,110.9632,8000.0
2014-11-03 11:35:00,139.53,139.56,139.36,139.54,9900.0,110.9871,111.0109,110.8519,110.995,9900.0
2014-11-03 11:40:00,139.57,139.74,139.55,139.73,8400.0,111.0189,111.1541,111.003,111.1462,8400.0
2014-11-03 11:45:00,139.78,139.78,139.6,139.66,20600.0,111.1859,111.1859,111.0428,111.0905,20600.0
2014-11-03 11:50:00,139.65,139.68,139.62,139.65,6300.0,111.0825,111.1064,111.0587,111.0825,6300.0
2014-11-03 11:55:00,139.65,139.73,139.62,139.64,16400.0,111.0825,111.1462,111.0587,111.0746,16400.0
2014-11-03 12:00:00,139.66,139.66,139.53,139.59,12100.0,111.0905,111.0905,110.9871,111.0348,12100.0
2014-11-03 12:05:00,139.59,139.66,139.53,139.64,12300.0,111.0348,111.0905,110.9871,111.0746,12300.0
2014-11-03 12:10:00,139.66,139.68,139.43,139.43,14600.0,111.0905,111.1064,110.9075,110.9075,14600.0
2014-11-03 12:15:00,139.47,139.79,139.46,139.73,5900.0,110.9394,111.1939,110.9314,111.1462,5900.0
2014-11-03 12:20:00,139.75,139.89,139.74,139.88,7400.0,111.1621,111.2734,111.1541,111.2655,7400.0
2014-11-03 12:25:00,139.87,139.9,139.64,139.85,38300.0,111.2575,111.2814,111.0746,111.2416,38300.0
2014-11-03 12:30:00,139.86,139.9,139.73,139.78,12200.0,111.2496,111.2814,111.1462,111.1859,12200.0
2014-11-03 12:35:00,139.79,139.91,139.79,139.9,4600.0,111.1939,111.2894,111.1939,111.2814,4600.0
2014-11-03 12:40:00,139.91,140.0,139.9,139.95,16300.0,111.2894,111.3609,111.2814,111.3212,16300.0
2014-11-03 12:45:00,139.97,140.1,139.96,140.07,6300.0,111.3371,111.4405,111.3291,111.4166,6300.0
2014-11-03 12:50:00,140.09,140.15,140.02,140.03,21700.0,111.4325,111.4803,111.3768,111.3848,21700.0
2014-11-03 12:55:00,140.03,140.23,140.03,140.09,10100.0,111.3848,111.5439,111.3848,111.4325,10100.0
2014-11-03 13:00:00,140.07,140.17,140.06,140.14,8800.0,111.4166,111.4962,111.4087,111.4723,8800.0
2014-11-03 13:05:00,140.15,140.21,140.13,140.18,15400.0,111.4803,111.528,111.4643,111.5041,15400.0
2014-11-03 13:10:00,140.18,140.26,140.16,140.25,6000.0,111.5041,111.5678,111.4882,111.5598,6000.0
2014-11-03 13:15:00,140.25,140.32,140.22,140.24,8100.0,111.5598,111.6155,111.5359,111.5518,8100.0
2014-11-03 13:20:00,140.24,140.25,140.03,140.16,35400.0,111.5518,111.5598,111.3848,111.4882,35400.0
2014-11-03 13:25:00,140.15,140.33,140.15,140.31,4900.0,111.4803,111.6234,111.4803,111.6075,4900.0
2014-11-03 13:30:00,140.33,140.33,140.22,140.22,5800.0,111.6234,111.6234,111.5359,111.5359,5800.0
2014-11-03 13:35:00,140.24,140.31,140.22,140.22,9500.0,111.5518,111.6075,111.5359,111.5359,9500.0
2014-11-03 13:40:00,140.22,140.26,140.16,140.16,7800.0,111.5359,111.5678,111.4882,111.4882,7800.0
2014-11-03 13:45:00,140.17,140.27,140.12,140.12,9800.0,111.4962,111.5757,111.4564,111.4564,9800.0
2014-11-03 13:50:00,140.13,140.2,140.07,140.11,8500.0,111.4643,111.52,111.4166,111.4484,8500.0
2014-11-03 13:55:00,140.1,140.15,140.03,140.05,9400.0,111.4405,111.4803,111.3848,111.4007,9400.0
2014-11-03 14:00:00,140.06,140.14,140.04,140.13,10300.0,111.4087,111.4723,111.3928,111.4643,10300.0
2014-11-03 14:05:00,140.07,140.1,140.0,140.07,7900.0,111.4166,111.4405,111.3609,111.4166,7900.0
2014-11-03 14:10:00,140.07,140.15,140.07,140.12,13900.0,111.4166,111.4803,111.4166,111.4564,13900.0
2014-11-03 14:15:00,140.12,140.27,140.12,140.24,14400.0,111.4564,111.5757,111.4564,111.5518,14400.0
2014-11-03 14:20:00,140.22,140.35,140.21,140.35,10000.0,111.5359,111.6393,111.528,111.6393,10000.0
2014-11-03 14:25:00,140.35,140.4,140.15,140.19,15400.0,111.6393,111.6791,111.4803,111.5121,15400.0
2014-11-03 14:30:00,140.17,140.17,139.9,139.98,6400.0,111.4962,111.4962,111.2814,111.345,6400.0
2014-11-03 14:35:00,139.94,140.03,139.92,139.99,6600.0,111.3132,111.3848,111.2973,111.353,6600.0
2014-11-03 14:40:00,139.99,140.02,139.88,140.0,22000.0,111.353,111.3768,111.2655,111.3609,22000.0
2014-11-03 14:45:00,139.98,139.99,139.87,139.97,9400.0,111.345,111.353,111.2575,111.3371,9400.0
2014-11-03 14:50:00,139.96,140.05,139.91,139.91,12500.0,111.3291,111.4007,111.2894,111.2894,12500.0
2014-11-03 14:55:00,139.91,140.03,139.89,139.93,10100.0,111.2894,111.3848,111.2734,111.3053,10100.0
2014-11-03 15:00:00,139.93,140.05,139.93,139.99,13100.0,111.3053,111.4007,111.3053,111.353,13100.0
2014-11-03 15:05:00,139.99,140.05,139.95,140.03,13900.0,111.353,111.4007,111.3212,111.3848,13900.0
2014-11-03 15:10:00,140.03,140.11,139.99,140.07,12800.0,111.3848,111.4484,111.353,111.4166,12800.0
2014-11-03 15:15:00,140.06,140.06,139.91,139.91,15800.0,111.4087,111.4087,111.2894,111.2894,15800.0
2014-11-03 15:20:00,139.9,139.93,139.77,139.81,29300.0,111.2814,111.3053,111.178,111.2098,29300.0
2014-11-03 15:25:00,139.81,139.81,139.48,139.52,21600.0,111.2098,111.2098,110.9473,110.9791,21600.0
2014-11-03 15:30:00,139.52,139.69,139.52,139.68,25000.0,110.9791,111.1144,110.9791,111.1064,25000.0
2014-11-03 15:35:00,139.68,139.72,139.6,139.63,20000.0,111.1064,111.1382,111.0428,111.0666,20000.0
2014-11-03 15:40:00,139.64,139.75,139.64,139.65,25300.0,111.0746,111.1621,111.0746,111.0825,25300.0
2014-11-03 15:45:00,139.68,139.83,139.65,139.66,40000.0,111.1064,111.2257,111.0825,111.0905,40000.0
2014-11-03 15:50:00,139.66,139.74,139.6,139.69,40700.0,111.0905,111.1541,111.0428,111.1144,40700.0
2014-11-03 15:55:00,139.7,139.74,139.63,139.68,75900.0,111.1223,111.1541,111.0666,111.1064,75900.0
2014-11-04 09:30:00,139.65,140.35,139.65,140.24,47600.0,111.0825,111.6393,111.0825,111.5518,47600.0
2014-11-04 09:35:00,140.32,140.48,140.13,140.22,12600.0,111.6155,111.7427,111.4643,111.5359,12600.0
2014-11-04 09:40:00,140.24,140.38,139.99,140.03,21700.0,111.5518,111.6632,111.353,111.3848,21700.0
2014-11-04 09:45:00,140.03,140.32,139.97,140.29,21000.0,111.3848,111.6155,111.3371,111.5916,21000.0
2014-11-04 09:50:00,140.29,140.53,140.06,140.5,21900.0,111.5916,111.7825,111.4087,111.7587,21900.0
2014-11-04 09:55:00,140.5,140.5,140.1,140.32,40500.0,111.7587,111.7587,111.4405,111.6155,40500.0
2014-11-04 10:00:00,140.32,140.7,140.32,140.66,31700.0,111.6155,111.9177,111.6155,111.8859,31700.0
2014-11-04 10:05:00,140.7,140.82,140.57,140.76,38100.0,111.9177,112.0132,111.8143,111.9655,38100.0
2014-11-04 10:10:00,140.78,140.88,140.75,140.84,20500.0,111.9814,112.0609,111.9575,112.0291,20500.0
2014-11-04 10:15:00,140.79,140.79,140.59,140.66,20000.0,111.9893,111.9893,111.8302,111.8859,20000.0
2014-11-04 10:20:00,140.7,140.81,140.42,140.44,57600.0,111.9177,112.0052,111.695,111.7109,57600.0
2014-11-04 10:25:00,140.43,140.44,140.2,140.2,53800.0,111.703,111.7109,111.52,111.52,53800.0
2014-11-04 10:30:00,140.24,140.38,140.2,140.28,18200.0,111.5518,111.6632,111.52,111.5837,18200.0
2014-11-04 10:35:00,140.27,140.45,140.24,140.45,23500.0,111.5757,111.7189,111.5518,111.7189,23500.0
2014-11-04 10:40:00,140.43,140.65,140.41,140.41,26700.0,111.703,111.878,111.6871,111.6871,26700.0
2014-11-04 10:45:00,140.4,140.44,140.27,140.35,17900.0,111.6791,111.7109,111.5757,111.6393,17900.0
2014-11-04 10:50:00,140.36,140.38,140.25,140.32,20300.0,111.6473,111.6632,111.5598,111.6155,20300.0
2014-11-04 10:55:00,140.3,140.3,140.03,140.03,15500.0,111.5996,111.5996,111.3848,111.3848,15500.0
2014-11-04 11:00:00,140.03,140.16,139.98,140.0,17200.0,111.3848,111.4882,111.345,111.3609,17200.0
2014-11-04 11:05:00,139.98,140.0,139.44,139.45,96700.0,111.345,111.3609,110.9155,110.9235,96700.0
2014-11-04 11:10:00,139.45,139.97,139.3,139.93,45400.0,110.9235,111.3371,110.8041,111.3053,45400.0
2014-11-04 11:15:00,139.87,139.93,139.77,139.93,13200.0,111.2575,111.3053,111.178,111.3053,13200.0
2014-11-04 11:20:00,139.9,140.06,139.81,140.03,13800.0,111.2814,111.4087,111.2098,111.3848,13800.0
2014-11-04 11:25:00,140.04,140.32,140.03,140.29,14400.0,111.3928,111.6155,111.3848,111.5916,14400.0
2014-11-04 11:30:00,140.29,140.41,140.28,140.38,9100.0,111.5916,111.6871,111.5837,111.6632,9100.0
2014-11-04 11:35:00,140.37,140.41,140.27,140.36,6200.0,111.6553,111.6871,111.5757,111.6473,6200.0
2014-11-04 11:40:00,140.35,140.35,140.19,140.27,6500.0,111.6393,111.6393,111.5121,111.5757,6500.0
2014-11-04 11:45:00,140.27,140.32,140.12,140.32,8100.0,111.5757,111.6155,111.4564,111.6155,8100.0
2014-11-04 11:50:00,140.31,140.36,140.24,140.36,6700.0,111.6075,111.6473,111.5518,111.6473,6700.0
2014-11-04 11:55:00,140.34,140.4,140.24,140.4,9300.0,111.6314,111.6791,111.5518,111.6791,9300.0
2014-11-04 12:00:00,140.42,140.74,140.39,140.74,6800.0,111.695,111.9496,111.6712,111.9496,6800.0
2014-11-04 12:05:00,140.71,140.81,140.69,140.79,6900.0,111.9257,112.0052,111.9098,111.9893,6900.0
2014-11-04 12:10:00,140.77,140.79,140.7,140.76,9000.0,111.9734,111.9893,111.9177,111.9655,9000.0
2014-11-04 12:15:00,140.76,140.77,140.62,140.64,20600.0,111.9655,111.9734,111.8541,111.87,20600.0
2014-11-04 12:20:00,140.64,140.7,140.6,140.68,13600.0,111.87,111.9177,111.8382,111.9018,13600.0
2014-11-04 12:25:00,140.69,140.83,140.69,140.78,9700.0,111.9098,112.0212,111.9098,111.9814,9700.0
2014-11-04 12:30:00,140.78,140.81,140.72,140.74,5900.0,111.9814,112.0052,111.9337,111.9496,5900.0
2014-11-04 12:35:00,140.74,140.77,140.66,140.68,6000.0,111.9496,111.9734,111.8859,111.9018,6000.0
2014-11-04 12:40:00,140.68,140.78,140.67,140.78,7800.0,111.9018,111.9814,111.8939,111.9814,7800.0
2014-11-04 12:45:00,140.8,140.89,140.67,140.67,19400.0,111.9973,112.0689,111.8939,111.8939,19400.0
2014-11-04 12:50:00,140.67,140.7,140.6,140.62,12600.0,111.8939,111.9177,111.8382,111.8541,12600.0
2014-11-04 12:55:00,140.6,140.71,140.59,140.61,10500.0,111.8382,111.9257,111.8302,111.8462,10500.0
2014-11-04 13:00:00,140.61,140.62,140.51,140.53,6700.0,111.8462,111.8541,111.7666,111.7825,6700.0
2014-11-04 13:05:00,140.57,140.67,140.56,140.64,5700.0,111.8143,111.8939,111.8064,111.87,5700.0
2014-11-04 13:10:00,140.66,140.7,140.52,140.61,49200.0,111.8859,111.9177,111.7746,111.8462,49200.0
2014-11-04 13:15:00,140.63,140.71,140.56,140.56,11600.0,111.8621,111.9257,111.8064,111.8064,11600.0
2014-11-04 13:20:00,140.5,140.54,140.43,140.5,5700.0,111.7587,111.7905,111.703,111.7587,5700.0
2014-11-04 13:25:00,140.52,140.52,140.31,140.32,10500.0,111.7746,111.7746,111.6075,111.6155,10500.0
2014-11-04 13:30:00,140.34,140.35,140.12,140.15,11000.0,111.6314,111.6393,111.4564,111.4803,11000.0
2014-11-04 13:35:00,140.15,140.22,140.15,140.15,8400.0,111.4803,111.5359,111.4803,111.4803,8400.0
2014-11-04 13:40:00,140.16,140.2,140.12,140.2,6500.0,111.4882,111.52,111.4564,111.52,6500.0
2014-11-04 13:45:00,140.2,140.43,140.18,140.38,13700.0,111.52,111.703,111.5041,111.6632,13700.0
2014-11-04 13:50:00,140.38,140.67,140.38,140.67,6100.0,111.6632,111.8939,111.6632,111.8939,6100.0
2014-11-04 13:55:00,140.68,140.78,140.65,140.78,5900.0,111.9018,111.9814,111.878,111.9814,5900.0
2014-11-04 14:00:00,140.76,140.8,140.72,140.72,6500.0,111.9655,111.9973,111.9337,111.9337,6500.0
2014-11-04 14:05:00,140.73,140.73,140.6,140.63,7300.0,111.9416,111.9416,111.8382,111.8621,7300.0
2014-11-04 14:10:00,140.62,140.71,140.62,140.67,5400.0,111.8541,111.9257,111.8541,111.8939,5400.0
2014-11-04 14:15:00,140.66,140.67,140.54,140.58,9700.0,111.8859,111.8939,111.7905,111.8223,9700.0
2014-11-04 14:20:00,140.58,140.65,140.47,140.48,6000.0,111.8223,111.878,111.7348,111.7427,6000.0
2014-11-04 14:25:00,140.52,140.61,140.46,140.46,10200.0,111.7746,111.8462,111.7268,111.7268,10200.0
2014-11-04 14:30:00,140.46,140.5,140.38,140.46,13500.0,111.7268,111.7587,111.6632,111.7268,13500.0
2014-11-04 14:35:00,140.45,140.6,140.45,140.58,5300.0,111.7189,111.8382,111.7189,111.8223,5300.0
2014-11-04 14:40:00,140.58,140.59,140.5,140.53,7500.0,111.8223,111.8302,111.7587,111.7825,7500.0
2014-11-04 14:45:00,140.53,140.6,140.49,140.49,12200.0,111.7825,111.8382,111.7507,111.7507,12200.0
2014-11-04 14:50:00,140.49,140.55,140.46,140.53,16400.0,111.7507,111.7984,111.7268,111.7825,16400.0
2014-11-04 14:55:00,140.53,140.73,140.53,140.71,14200.0,111.7825,111.9416,111.7825,111.9257,14200.0
2014-11-04 15:00:00,140.71,140.73,140.57,140.58,15400.0,111.9257,111.9416,111.8143,111.8223,15400.0
2014-11-04 15:05:00,140.58,140.76,140.47,140.76,17600.0,111.8223,111.9655,111.7348,111.9655,17600.0
2014-11-04 15:10:00,140.76,140.77,140.65,140.72,11200.0,111.9655,111.9734,111.878,111.9337,11200.0
2014-11-04 15:15:00,140.71,140.81,140.71,140.81,13900.0,111.9257,112.0052,111.9257,112.0052,13900.0
2014-11-04 15:20:00,140.79,140.83,140.75,140.82,14700.0,111.9893,112.0212,111.9575,112.0132,14700.0
2014-11-04 15:25:00,140.82,140.85,140.54,140.68,18800.0,112.0132,112.0371,111.7905,111.9018,18800.0
2014-11-04 15:30:00,140.67,140.72,140.66,140.71,23000.0,111.8939,111.9337,111.8859,111.9257,23000.0
2014-11-04 15:35:00,140.72,140.72,140.61,140.67,30900.0,111.9337,111.9337,111.8462,111.8939,30900.0
2014-11-04 15:40:00,140.67,140.79,140.63,140.69,30800.0,111.8939,111.9893,111.8621,111.9098,30800.0
2014-11-04 15:45:00,140.7,140.82,140.68,140.68,28800.0,111.9177,112.0132,111.9018,111.9018,28800.0
2014-11-04 15:50:00,140.69,140.7,140.62,140.65,38300.0,111.9098,111.9177,111.8541,111.878,38300.0
2014-11-04 15:55:00,140.66,140.82,140.66,140.74,66000.0,111.8859,112.0132,111.8859,111.9496,66000.0
2014-11-05 09:30:00,141.14,141.41,141.0,141.3,55300.0,112.2677,112.4825,112.1564,112.395,55300.0
2014-11-05 09:35:00,141.36,141.51,140.65,140.72,39200.0,112.4427,112.562,111.878,111.9337,39200.0
2014-11-05 09:40:00,140.62,140.7,140.38,140.41,39300.0,111.8541,111.9177,111.6632,111.6871,39300.0
2014-11-05 09:45:00,140.44,140.59,140.31,140.52,16700.0,111.7109,111.8302,111.6075,111.7746,16700.0
2014-11-05 09:50:00,140.48,141.01,140.47,141.01,22000.0,111.7427,112.1643,111.7348,112.1643,22000.0
2014-11-05 09:55:00,140.98,141.06,140.74,141.06,16400.0,112.1405,112.2041,111.9496,112.2041,16400.0
2014-11-05 10:00:00,141.09,141.25,140.89,141.17,63200.0,112.228,112.3552,112.0689,112.2916,63200.0
2014-11-05 10:05:00,141.12,141.22,141.01,141.22,5900.0,112.2518,112.3314,112.1643,112.3314,5900.0
2014-11-05 10:10:00,141.23,141.31,141.08,141.31,13800.0,112.3393,112.403,112.22,112.403,13800.0
2014-11-05 10:15:00,141.33,141.46,141.3,141.42,13100.0,112.4189,112.5223,112.395,112.4905,13100.0
2014-11-05 10:20:00,141.41,141.47,141.04,141.04,39200.0,112.4825,112.5302,112.1882,112.1882,39200.0
2014-11-05 10:25:00,141.02,141.02,140.71,140.8,12200.0,112.1723,112.1723,111.9257,111.9973,12200.0
2014-11-05 10:30:00,140.76,140.84,140.49,140.49,4800.0,111.9655,112.0291,111.7507,111.7507,4800.0
2014-11-05 10:35:00,140.52,140.6,140.47,140.6,7800.0,111.7746,111.8382,111.7348,111.8382,7800.0
2014-11-05 10:40:00,140.61,140.63,140.35,140.35,25000.0,111.8462,111.8621,111.6393,111.6393,25000.0
2014-11-05 10:45:00,140.39,140.41,140.27,140.31,12200.0,111.6712,111.6871,111.5757,111.6075,12200.0
2014-11-05 10:50:00,140.38,140.5,140.36,140.48,16900.0,111.6632,111.7587,111.6473,111.7427,16900.0
2014-11-05 10:55:00,140.46,140.73,140.45,140.68,9700.0,111.7268,111.9416,111.7189,111.9018,9700.0
2014-11-05 11:00:00,140.72,141.01,140.72,141.0,8300.0,111.9337,112.1643,111.9337,112.1564,8300.0
2014-11-05 11:05:00,141.01,141.12,140.93,140.99,35400.0,112.1643,112.2518,112.1007,112.1484,35400.0
2014-11-05 11:10:00,140.98,141.18,140.92,141.18,8000.0,112.1405,112.2996,112.0927,112.2996,8000.0
2014-11-05 11:15:00,141.14,141.28,141.12,141.24,8600.0,112.2677,112.3791,112.2518,112.3473,8600.0
2014-11-05 11:20:00,141.24,141.36,141.14,141.18,9700.0,112.3473,112.4427,112.2677,112.2996,9700.0
2014-11-05 11:25:00,141.2,141.24,141.15,141.19,13600.0,112.3155,112.3473,112.2757,112.3075,13600.0
2014-11-05 11:30:00,141.15,141.36,141.14,141.29,12800.0,112.2757,112.4427,112.2677,112.3871,12800.0
2014-11-05 11:35:00,141.28,141.36,141.17,141.21,10400.0,112.3791,112.4427,112.2916,112.3234,10400.0
2014-11-05 11:40:00,141.24,141.35,141.24,141.34,9900.0,112.3473,112.4348,112.3473,112.4268,9900.0
2014-11-05 11:45:00,141.33,141.41,141.28,141.36,15700.0,112.4189,112.4825,112.3791,112.4427,15700.0
2014-11-05 11:50:00,141.38,141.46,141.35,141.4,10200.0,112.4586,112.5223,112.4348,112.4745,10200.0
2014-11-05 11:55:00,141.38,141.45,141.32,141.4,25100.0,112.4586,112.5143,112.4109,112.4745,25100.0
2014-11-05 12:00:00,141.36,141.62,141.36,141.57,18500.0,112.4427,112.6495,112.4427,112.6098,18500.0
2014-11-05 12:05:00,141.58,141.66,141.54,141.6,13800.0,112.6177,112.6814,112.5859,112.6336,13800.0
2014-11-05 12:10:00,141.57,141.61,141.5,141.58,5400.0,112.6098,112.6416,112.5541,112.6177,5400.0
2014-11-05 12:15:00,141.57,141.68,141.53,141.65,9300.0,112.6098,112.6973,112.578,112.6734,9300.0
2014-11-05 12:20:00,141.65,141.67,141.59,141.61,10800.0,112.6734,112.6893,112.6257,112.6416,10800.0
2014-11-05 12:25:00,141.57,141.61,141.45,141.52,20000.0,112.6098,112.6416,112.5143,112.57,20000.0
2014-11-05 12:30:00,141.52,141.62,141.51,141.62,10200.0,112.57,112.6495,112.562,112.6495,10200.0
2014-11-05 12:35:00,141.64,141.67,141.54,141.65,9800.0,112.6655,112.6893,112.5859,112.6734,9800.0
2014-11-05 12:40:00,141.66,141.68,141.6,141.65,25500.0,112.6814,112.6973,112.6336,112.6734,25500.0
2014-11-05 12:45:00,141.67,141.77,141.67,141.72,18900.0,112.6893,112.7689,112.6893,112.7291,18900.0
2014-11-05 12:50:00,141.71,141.86,141.69,141.83,8800.0,112.7211,112.8404,112.7052,112.8166,8800.0
2014-11-05 12:55:00,141.86,141.89,141.84,141.85,6600.0,112.8404,112.8643,112.8245,112.8325,6600.0
2014-11-05 13:00:00,141.86,141.95,141.83,141.95,11900.0,112.8404,112.912,112.8166,112.912,11900.0
2014-11-05 13:05:00,141.94,142.02,141.92,142.02,18400.0,112.9041,112.9677,112.8882,112.9677,18400.0
2014-11-05 13:10:00,142.03,142.15,142.02,142.12,17800.0,112.9757,113.0711,112.9677,113.0473,17800.0
2014-11-05 13:15:00,142.13,142.24,141.95,142.0,22700.0,113.0552,113.1427,112.912,112.9518,22700.0
2014-11-05 13:20:00,142.0,142.01,141.79,141.91,13600.0,112.9518,112.9598,112.7848,112.8802,13600.0
2014-11-05 13:25:00,141.91,141.98,141.86,141.89,22400.0,112.8802,112.9359,112.8404,112.8643,22400.0
2014-11-05 13:30:00,141.9,141.95,141.84,141.87,21900.0,112.8723,112.912,112.8245,112.8484,21900.0
2014-11-05 13:35:00,141.91,141.92,141.69,141.69,11800.0,112.8802,112.8882,112.7052,112.7052,11800.0
2014-11-05 13:40:00,141.71,141.76,141.55,141.67,15900.0,112.7211,112.7609,112.5939,112.6893,15900.0
2014-11-05 13:45:00,141.64,141.81,141.58,141.81,11600.0,112.6655,112.8007,112.6177,112.8007,11600.0
2014-11-05 13:50:00,141.81,141.81,141.72,141.76,9800.0,112.8007,112.8007,112.7291,112.7609,9800.0
2014-11-05 13:55:00,141.79,141.82,141.74,141.8,10000.0,112.7848,112.8086,112.745,112.7927,10000.0
2014-11-05 14:00:00,141.77,141.92,141.74,141.89,11700.0,112.7689,112.8882,112.745,112.8643,11700.0
2014-11-05 14:05:00,141.87,141.93,141.86,141.93,9000.0,112.8484,112.8961,112.8404,112.8961,9000.0
2014-11-05 14:10:00,141.93,142.0,141.91,141.99,13800.0,112.8961,112.9518,112.8802,112.9439,13800.0
2014-11-05 14:15:00,141.96,142.09,141.89,142.05,21400.0,112.92,113.0234,112.8643,112.9916,21400.0
2014-11-05 14:20:00,142.07,142.12,142.04,142.09,18100.0,113.0075,113.0473,112.9836,113.0234,18100.0
2014-11-05 14:25:00,142.09,142.17,142.08,142.13,16700.0,113.0234,113.087,113.0154,113.0552,16700.0
2014-11-05 14:30:00,142.16,142.17,142.05,142.16,14200.0,113.0791,113.087,112.9916,113.0791,14200.0
2014-11-05 14:35:00,142.16,142.18,142.01,142.08,14800.0,113.0791,113.095,112.9598,113.0154,14800.0
2014-11-05 14:40:00,142.08,142.11,141.98,142.06,15600.0,113.0154,113.0393,112.9359,112.9995,15600.0
2014-11-05 14:45:00,142.03,142.12,142.02,142.1,13400.0,112.9757,113.0473,112.9677,113.0314,13400.0
2014-11-05 14:50:00,142.1,142.14,142.05,142.08,17400.0,113.0314,113.0632,112.9916,113.0154,17400.0
2014-11-05 14:55:00,142.1,142.3,142.05,142.3,19200.0,113.0314,113.1904,112.9916,113.1904,19200.0
2014-11-05 15:00:00,142.31,142.38,142.25,142.34,14300.0,113.1984,113.2541,113.1507,113.2223,14300.0
2014-11-05 15:05:00,142.31,142.35,142.22,142.31,18100.0,113.1984,113.2302,113.1268,113.1984,18100.0
2014-11-05 15:10:00,142.29,142.33,142.23,142.31,12500.0,113.1825,113.2143,113.1348,113.1984,12500.0
2014-11-05 15:15:00,142.3,142.33,142.22,142.22,14800.0,113.1904,113.2143,113.1268,113.1268,14800.0
2014-11-05 15:20:00,142.22,142.23,142.02,142.09,11200.0,113.1268,113.1348,112.9677,113.0234,11200.0
2014-11-05 15:25:00,142.1,142.11,142.02,142.05,13100.0,113.0314,113.0393,112.9677,112.9916,13100.0
2014-11-05 15:30:00,142.04,142.13,141.97,142.01,36000.0,112.9836,113.0552,112.9279,112.9598,36000.0
2014-11-05 15:35:00,142.01,142.02,141.94,141.99,23200.0,112.9598,112.9677,112.9041,112.9439,23200.0
2014-11-05 15:40:00,141.99,142.02,141.96,142.0,40400.0,112.9439,112.9677,112.92,112.9518,40400.0
2014-11-05 15:45:00,141.99,142.02,141.92,142.0,36600.0,112.9439,112.9677,112.8882,112.9518,36600.0
2014-11-05 15:50:00,141.99,142.07,141.85,141.87,31700.0,112.9439,113.0075,112.8325,112.8484,31700.0
2014-11-05 15:55:00,141.86,142.0,141.86,141.96,41200.0,112.8404,112.9518,112.8404,112.92,41200.0
2014-11-06 09:30:00,142.0,142.53,141.83,142.25,35400.0,112.9518,113.3734,112.8166,113.1507,35400.0
2014-11-06 09:35:00,142.19,142.31,141.84,141.9,17600.0,113.1029,113.1984,112.8245,112.8723,17600.0
2014-11-06 09:40:00,141.97,142.14,141.76,142.14,14700.0,112.9279,113.0632,112.7609,113.0632,14700.0
2014-11-06 09:45:00,142.29,142.35,142.1,142.35,23700.0,113.1825,113.2302,113.0314,113.2302,23700.0
2014-11-06 09:50:00,142.36,142.47,142.06,142.11,12200.0,113.2382,113.3257,112.9995,113.0393,12200.0
2014-11-06 09:55:00,142.05,142.22,142.0,142.22,25300.0,112.9916,113.1268,112.9518,113.1268,25300.0
2014-11-06 10:00:00,142.16,142.3,141.94,142.0,21800.0,113.0791,113.1904,112.9041,112.9518,21800.0
2014-11-06 10:05:00,142.0,142.14,141.97,142.05,9800.0,112.9518,113.0632,112.9279,112.9916,9800.0
2014-11-06 10:10:00,142.0,142.08,141.81,142.0,26300.0,112.9518,113.0154,112.8007,112.9518,26300.0
2014-11-06 10:15:00,141.96,141.98,141.62,141.86,8000.0,112.92,112.9359,112.6495,112.8404,8000.0
2014-11-06 10:20:00,141.82,142.04,141.82,141.94,31100.0,112.8086,112.9836,112.8086,112.9041,31100.0
2014-11-06 10:25:00,141.97,142.02,141.93,142.0,8700.0,112.9279,112.9677,112.8961,112.9518,8700.0
2014-11-06 10:30:00,141.96,141.96,141.65,141.76,11000.0,112.92,112.92,112.6734,112.7609,11000.0
2014-11-06 10:35:00,141.82,141.95,141.82,141.92,11600.0,112.8086,112.912,112.8086,112.8882,11600.0
2014-11-06 10:40:00,141.93,142.01,141.92,141.95,10100.0,112.8961,112.9598,112.8882,112.912,10100.0
2014-11-06 10:45:00,141.94,142.04,141.92,141.93,21100.0,112.9041,112.9836,112.8882,112.8961,21100.0
2014-11-06 10:50:00,141.92,142.04,141.87,141.98,27700.0,112.8882,112.9836,112.8484,112.9359,27700.0
2014-11-06 10:55:00,141.98,142.01,141.94,141.99,20500.0,112.9359,112.9598,112.9041,112.9439,20500.0
2014-11-06 11:00:00,141.98,142.21,141.97,142.21,12300.0,112.9359,113.1189,112.9279,113.1189,12300.0
2014-11-06 11:05:00,142.23,142.31,142.2,142.25,4500.0,113.1348,113.1984,113.1109,113.1507,4500.0
2014-11-06 11:10:00,142.26,142.3,142.19,142.21,7000.0,113.1586,113.1904,113.1029,113.1189,7000.0
2014-11-06 11:15:00,142.21,142.45,142.21,142.44,5300.0,113.1189,113.3098,113.1189,113.3018,5300.0
2014-11-06 11:20:00,142.47,142.57,142.44,142.49,35400.0,113.3257,113.4052,113.3018,113.3416,35400.0
2014-11-06 11:25:00,142.52,142.56,142.45,142.45,12000.0,113.3654,113.3973,113.3098,113.3098,12000.0
2014-11-06 11:30:00,142.45,142.52,142.44,142.47,7800.0,113.3098,113.3654,113.3018,113.3257,7800.0
2014-11-06 11:35:00,142.45,142.46,142.3,142.33,9500.0,113.3098,113.3177,113.1904,113.2143,9500.0
2014-11-06 11:40:00,142.34,142.47,142.29,142.47,5700.0,113.2223,113.3257,113.1825,113.3257,5700.0
2014-11-06 11:45:00,142.47,142.54,142.39,142.4,10700.0,113.3257,113.3813,113.262,113.27,10700.0
2014-11-06 11:50:00,142.46,142.46,142.3,142.32,8800.0,113.3177,113.3177,113.1904,113.2063,8800.0
2014-11-06 11:55:00,142.38,142.46,142.38,142.44,7400.0,113.2541,113.3177,113.2541,113.3018,7400.0
2014-11-06 12:00:00,142.43,142.44,142.26,142.33,8500.0,113.2938,113.3018,113.1586,113.2143,8500.0
2014-11-06 12:05:00,142.35,142.41,142.23,142.23,10000.0,113.2302,113.2779,113.1348,113.1348,10000.0
2014-11-06 12:10:00,142.22,142.24,142.17,142.18,7300.0,113.1268,113.1427,113.087,113.095,7300.0
2014-11-06 12:15:00,142.17,142.23,142.13,142.16,17800.0,113.087,113.1348,113.0552,113.0791,17800.0
2014-11-06 12:20:00,142.17,142.21,142.13,142.19,4900.0,113.087,113.1189,113.0552,113.1029,4900.0
2014-11-06 12:25:00,142.19,142.22,142.12,142.12,6600.0,113.1029,113.1268,113.0473,113.0473,6600.0
2014-11-06 12:30:00,142.13,142.18,142.1,142.16,13300.0,113.0552,113.095,113.0314,113.0791,13300.0
2014-11-06 12:35:00,142.17,142.21,142.1,142.12,7500.0,113.087,113.1189,113.0314,113.0473,7500.0
2014-11-06 12:40:00,142.14,142.14,142.0,142.0,10700.0,113.0632,113.0632,112.9518,112.9518,10700.0
2014-11-06 12:45:00,141.99,142.03,141.99,142.0,10900.0,112.9439,112.9757,112.9439,112.9518,10900.0
2014-11-06 12:50:00,142.0,142.0,141.92,141.95,17900.0,112.9518,112.9518,112.8882,112.912,17900.0
2014-11-06 12:55:00,141.96,142.03,141.96,141.98,7300.0,112.92,112.9757,112.92,112.9359,7300.0
2014-11-06 13:00:00,141.99,142.01,141.94,141.94,9200.0,112.9439,112.9598,112.9041,112.9041,9200.0
2014-11-06 13:05:00,141.95,141.98,141.85,141.86,8800.0,112.912,112.9359,112.8325,112.8404,8800.0
2014-11-06 13:10:00,141.86,141.98,141.86,141.93,6900.0,112.8404,112.9359,112.8404,112.8961,6900.0
2014-11-06 13:15:00,141.93,141.93,141.79,141.81,12000.0,112.8961,112.8961,112.7848,112.8007,12000.0
2014-11-06 13:20:00,141.81,141.86,141.61,141.63,20700.0,112.8007,112.8404,112.6416,112.6575,20700.0
2014-11-06 13:25:00,141.62,141.78,141.53,141.78,23300.0,112.6495,112.7768,112.578,112.7768,23300.0
2014-11-06 13:30:00,141.79,141.94,141.79,141.9,13700.0,112.7848,112.9041,112.7848,112.8723,13700.0
2014-11-06 13:35:00,141.9,141.95,141.87,141.91,4600.0,112.8723,112.912,112.8484,112.8802,4600.0
2014-11-06 13:40:00,141.94,142.02,141.85,141.85,4800.0,112.9041,112.9677,112.8325,112.8325,4800.0
2014-11-06 13:45:00,141.85,141.88,141.77,141.79,6200.0,112.8325,112.8564,112.7689,112.7848,6200.0
2014-11-06 13:50:00,141.82,141.93,141.82,141.85,5400.0,112.8086,112.8961,112.8086,112.8325,5400.0
2014-11-06 13:55:00,141.85,141.9,141.78,141.9,22600.0,112.8325,112.8723,112.7768,112.8723,22600.0
2014-11-06 14:00:00,141.92,141.92,141.8,141.84,16300.0,112.8882,112.8882,112.7927,112.8245,16300.0
2014-11-06 14:05:00,141.85,141.86,141.75,141.78,4500.0,112.8325,112.8404,112.753,112.7768,4500.0
2014-11-06 14:10:00,141.78,141.84,141.77,141.82,5900.0,112.7768,112.8245,112.7689,112.8086,5900.0
2014-11-06 14:15:00,141.84,141.91,141.84,141.9,6100.0,112.8245,112.8802,112.8245,112.8723,6100.0
2014-11-06 14:20:00,141.91,141.94,141.9,141.93,5000.0,112.8802,112.9041,112.8723,112.8961,5000.0
2014-11-06 14:25:00,141.95,142.04,141.94,142.04,9100.0,112.912,112.9836,112.9041,112.9836,9100.0
2014-11-06 14:30:00,142.06,142.07,141.91,141.94,7700.0,112.9995,113.0075,112.8802,112.9041,7700.0
2014-11-06 14:35:00,141.94,141.97,141.91,141.94,5000.0,112.9041,112.9279,112.8802,112.9041,5000.0
2014-11-06 14:40:00,141.95,142.01,141.95,142.0,8000.0,112.912,112.9598,112.912,112.9518,8000.0
2014-11-06 14:45:00,142.02,142.02,141.98,141.99,8700.0,112.9677,112.9677,112.9359,112.9439,8700.0
2014-11-06 14:50:00,141.98,141.98,141.93,141.94,10500.0,112.9359,112.9359,112.8961,112.9041,10500.0
2014-11-06 14:55:00,141.94,141.95,141.88,141.92,14000.0,112.9041,112.912,112.8564,112.8882,14000.0
2014-11-06 15:00:00,141.92,141.95,141.89,141.89,14400.0,112.8882,112.912,112.8643,112.8643,14400.0
2014-11-06 15:05:00,141.9,141.91,141.78,141.81,11400.0,112.8723,112.8802,112.7768,112.8007,11400.0
2014-11-06 15:10:00,141.79,141.81,141.77,141.77,7000.0,112.7848,112.8007,112.7689,112.7689,7000.0
2014-11-06 15:15:00,141.77,141.77,141.59,141.59,15800.0,112.7689,112.7689,112.6257,112.6257,15800.0
2014-11-06 15:20:00,141.58,141.6,141.5,141.5,17300.0,112.6177,112.6336,112.5541,112.5541,17300.0
2014-11-06 15:25:00,141.5,141.52,141.5,141.5,19500.0,112.5541,112.57,112.5541,112.5541,19500.0
2014-11-06 15:30:00,141.5,141.51,141.44,141.46,28600.0,112.5541,112.562,112.5064,112.5223,28600.0
2014-11-06 15:35:00,141.47,141.55,141.46,141.55,37100.0,112.5302,112.5939,112.5223,112.5939,37100.0
2014-11-06 15:40:00,141.55,141.55,141.46,141.46,23600.0,112.5939,112.5939,112.5223,112.5223,23600.0
2014-11-06 15:45:00,141.47,141.51,141.43,141.45,56500.0,112.5302,112.562,112.4984,112.5143,56500.0
2014-11-06 15:50:00,141.45,141.49,141.36,141.37,53200.0,112.5143,112.5461,112.4427,112.4507,53200.0
2014-11-06 15:55:00,141.38,141.56,141.36,141.54,57700.0,112.4586,112.6018,112.4427,112.5859,57700.0
2014-11-07 09:30:00,141.5,141.73,141.18,141.3,28200.0,112.5541,112.737,112.2996,112.395,28200.0
2014-11-07 09:35:00,141.3,141.59,141.26,141.34,19500.0,112.395,112.6257,112.3632,112.4268,19500.0
2014-11-07 09:40:00,141.36,141.41,140.88,141.26,23900.0,112.4427,112.4825,112.0609,112.3632,23900.0
2014-11-07 09:45:00,141.17,141.21,140.94,140.94,20300.0,112.2916,112.3234,112.1086,112.1086,20300.0
2014-11-07 09:50:00,141.01,141.1,140.43,140.5,27900.0,112.1643,112.2359,111.703,111.7587,27900.0
2014-11-07 09:55:00,140.58,140.9,140.51,140.75,13500.0,111.8223,112.0768,111.7666,111.9575,13500.0
2014-11-07 10:00:00,140.75,140.8,140.52,140.64,29800.0,111.9575,111.9973,111.7746,111.87,29800.0
2014-11-07 10:05:00,140.69,140.8,140.61,140.67,11800.0,111.9098,111.9973,111.8462,111.8939,11800.0
2014-11-07 10:10:00,140.71,140.73,140.38,140.38,23800.0,111.9257,111.9416,111.6632,111.6632,23800.0
2014-11-07 10:15:00,140.36,140.39,140.28,140.3,24100.0,111.6473,111.6712,111.5837,111.5996,24100.0
2014-11-07 10:20:00,140.34,140.35,140.18,140.3,17700.0,111.6314,111.6393,111.5041,111.5996,17700.0
2014-11-07 10:25:00,140.31,140.31,140.14,140.2,10600.0,111.6075,111.6075,111.4723,111.52,10600.0
2014-11-07 10:30:00,140.21,140.21,140.0,140.03,16900.0,111.528,111.528,111.3609,111.3848,16900.0
2014-11-07 10:35:00,140.07,140.29,140.02,140.19,36700.0,111.4166,111.5916,111.3768,111.5121,36700.0
2014-11-07 10:40:00,140.24,140.31,140.13,140.23,13300.0,111.5518,111.6075,111.4643,111.5439,13300.0
2014-11-07 10:45:00,140.25,140.35,140.21,140.28,23000.0,111.5598,111.6393,111.528,111.5837,23000.0
2014-11-07 10:50:00,140.29,140.48,140.29,140.48,11500.0,111.5916,111.7427,111.5916,111.7427,11500.0
2014-11-07 10:55:00,140.52,140.79,140.5,140.78,9800.0,111.7746,111.9893,111.7587,111.9814,9800.0
2014-11-07 11:00:00,140.83,140.92,140.72,140.75,8500.0,112.0212,112.0927,111.9337,111.9575,8500.0
2014-11-07 11:05:00,140.73,140.76,140.65,140.67,10400.0,111.9416,111.9655,111.878,111.8939,10400.0
2014-11-07 11:10:00,140.67,140.75,140.64,140.75,10400.0,111.8939,111.9575,111.87,111.9575,10400.0
2014-11-07 11:15:00,140.77,140.78,140.66,140.75,12400.0,111.9734,111.9814,111.8859,111.9575,12400.0
2014-11-07 11:20:00,140.76,140.77,140.63,140.65,7600.0,111.9655,111.9734,111.8621,111.878,7600.0
2014-11-07 11:25:00,140.64,140.69,140.64,140.67,8500.0,111.87,111.9098,111.87,111.8939,8500.0
2014-11-07 11:30:00,140.68,140.7,140.55,140.55,9000.0,111.9018,111.9177,111.7984,111.7984,9000.0
2014-11-07 11:35:00,140.55,140.56,140.45,140.49,12000.0,111.7984,111.8064,111.7189,111.7507,12000.0
2014-11-07 11:40:00,140.49,140.49,140.19,140.19,13600.0,111.7507,111.7507,111.5121,111.5121,13600.0
2014-11-07 11:45:00,140.2,140.27,140.19,140.2,17000.0,111.52,111.5757,111.5121,111.52,17000.0
2014-11-07 11:50:00,140.2,140.22,140.18,140.22,13700.0,111.52,111.5359,111.5041,111.5359,13700.0
2014-11-07 11:55:00,140.22,140.25,140.17,140.21,8200.0,111.5359,111.5598,111.4962,111.528,8200.0
2014-11-07 12:00:00,140.21,140.22,140.08,140.1,14200.0,111.528,111.5359,111.4246,111.4405,14200.0
2014-11-07 12:05:00,140.09,140.13,140.09,140.1,16400.0,111.4325,111.4643,111.4325,111.4405,16400.0
2014-11-07 12:10:00,140.1,140.17,140.06,140.12,15100.0,111.4405,111.4962,111.4087,111.4564,15100.0
2014-11-07 12:15:00,140.12,140.21,140.12,140.17,14800.0,111.4564,111.528,111.4564,111.4962,14800.0
2014-11-07 12:20:00,140.21,140.31,140.14,140.14,24300.0,111.528,111.6075,111.4723,111.4723,24300.0
2014-11-07 12:25:00,140.16,140.16,140.08,140.1,9500.0,111.4882,111.4882,111.4246,111.4405,9500.0
2014-11-07 12:30:00,140.08,140.1,140.04,140.1,8400.0,111.4246,111.4405,111.3928,111.4405,8400.0
2014-11-07 12:35:00,140.1,140.12,140.07,140.08,10700.0,111.4405,111.4564,111.4166,111.4246,10700.0
2014-11-07 12:40:00,140.07,140.33,140.04,140.33,20400.0,111.4166,111.6234,111.3928,111.6234,20400.0
2014-11-07 12:45:00,140.32,140.53,140.32,140.52,16500.0,111.6155,111.7825,111.6155,111.7746,16500.0
2014-11-07 12:50:00,140.52,140.52,140.48,140.5,12500.0,111.7746,111.7746,111.7427,111.7587,12500.0
2014-11-07 12:55:00,140.51,140.55,140.51,140.55,8100.0,111.7666,111.7984,111.7666,111.7984,8100.0
2014-11-07 13:00:00,140.55,140.75,140.55,140.73,12100.0,111.7984,111.9575,111.7984,111.9416,12100.0
2014-11-07 13:05:00,140.74,140.76,140.61,140.65,15400.0,111.9496,111.9655,111.8462,111.878,15400.0
2014-11-07 13:10:00,140.62,140.65,140.6,140.63,11800.0,111.8541,111.878,111.8382,111.8621,11800.0
2014-11-07 13:15:00,140.61,140.63,140.54,140.61,15900.0,111.8462,111.8621,111.7905,111.8462,15900.0
2014-11-07 13:20:00,140.61,140.67,140.58,140.6,39700.0,111.8462,111.8939,111.8223,111.8382,39700.0
2014-11-07 13:25:00,140.6,140.6,140.49,140.49,25800.0,111.8382,111.8382,111.7507,111.7507,25800.0
2014-11-07 13:30:00,140.5,140.54,140.48,140.52,11300.0,111.7587,111.7905,111.7427,111.7746,11300.0
2014-11-07 13:35:00,140.5,140.54,140.43,140.53,15100.0,111.7587,111.7905,111.703,111.7825,15100.0
2014-11-07 13:40:00,140.52,140.6,140.52,140.56,13800.0,111.7746,111.8382,111.7746,111.8064,13800.0
2014-11-07 13:45:00,140.56,140.56,140.38,140.43,26000.0,111.8064,111.8064,111.6632,111.703,26000.0
2014-11-07 13:50:00,140.4,140.4,140.33,140.34,10500.0,111.6791,111.6791,111.6234,111.6314,10500.0
2014-11-07 13:55:00,140.35,140.38,140.31,140.32,10200.0,111.6393,111.6632,111.6075,111.6155,10200.0
2014-11-07 14:00:00,140.32,140.35,140.3,140.3,12600.0,111.6155,111.6393,111.5996,111.5996,12600.0
2014-11-07 14:05:00,140.31,140.32,140.2,140.22,16000.0,111.6075,111.6155,111.52,111.5359,16000.0
2014-11-07 14:10:00,140.22,140.22,140.06,140.06,13900.0,111.5359,111.5359,111.4087,111.4087,13900.0
2014-11-07 14:15:00,140.05,140.14,140.02,140.14,19000.0,111.4007,111.4723,111.3768,111.4723,19000.0
2014-11-07 14:20:00,140.13,140.2,140.12,140.19,11100.0,111.4643,111.52,111.4564,111.5121,11100.0
2014-11-07 14:25:00,140.19,140.22,140.06,140.07,13200.0,111.5121,111.5359,111.4087,111.4166,13200.0
2014-11-07 14:30:00,140.08,140.12,140.04,140.09,32400.0,111.4246,111.4564,111.3928,111.4325,32400.0
2014-11-07 14:35:00,140.09,140.09,139.95,140.0,28700.0,111.4325,111.4325,111.3212,111.3609,28700.0
2014-11-07 14:40:00,140.0,140.04,139.99,140.0,14800.0,111.3609,111.3928,111.353,111.3609,14800.0
2014-11-07 14:45:00,140.0,140.0,139.92,139.92,15100.0,111.3609,111.3609,111.2973,111.2973,15100.0
2014-11-07 14:50:00,139.92,139.96,139.89,139.93,12000.0,111.2973,111.3291,111.2734,111.3053,12000.0
2014-11-07 14:55:00,139.93,139.93,139.79,139.83,11300.0,111.3053,111.3053,111.1939,111.2257,11300.0
2014-11-07 15:00:00,139.83,139.84,139.73,139.78,21200.0,111.2257,111.2337,111.1462,111.1859,21200.0
2014-11-07 15:05:00,139.78,139.91,139.77,139.86,13700.0,111.1859,111.2894,111.178,111.2496,13700.0
2014-11-07 15:10:00,139.86,139.99,139.83,139.98,14800.0,111.2496,111.353,111.2257,111.345,14800.0
2014-11-07 15:15:00,139.99,140.01,139.89,139.94,18300.0,111.353,111.3689,111.2734,111.3132,18300.0
2014-11-07 15:20:00,139.95,140.01,139.93,139.99,12200.0,111.3212,111.3689,111.3053,111.353,12200.0
2014-11-07 15:25:00,139.99,140.01,139.91,139.97,16000.0,111.353,111.3689,111.2894,111.3371,16000.0
2014-11-07 15:30:00,139.97,140.02,139.92,140.02,19700.0,111.3371,111.3768,111.2973,111.3768,19700.0
2014-11-07 15:35:00,140.01,140.05,139.98,140.01,21600.0,111.3689,111.4007,111.345,111.3689,21600.0
2014-11-07 15:40:00,140.02,140.06,139.99,140.02,33400.0,111.3768,111.4087,111.353,111.3768,33400.0
2014-11-07 15:45:00,140.02,140.08,140.0,140.07,62900.0,111.3768,111.4246,111.3609,111.4166,62900.0
2014-11-07 15:50:00,140.06,140.09,140.0,140.01,54900.0,111.4087,111.4325,111.3609,111.3689,54900.0
2014-11-07 15:55:00,140.02,140.17,139.99,140.14,138900.0,111.3768,111.4962,111.353,111.4723,138900.0
2014-11-10 09:30:00,140.3,140.56,139.92,140.35,54100.0,111.5996,111.8064,111.2973,111.6393,54100.0
2014-11-10 09:35:00,140.38,140.4,140.08,140.09,7700.0,111.6632,111.6791,111.4246,111.4325,7700.0
2014-11-10 09:40:00,140.09,140.17,139.97,140.01,15000.0,111.4325,111.4962,111.3371,111.3689,15000.0
2014-11-10 09:45:00,140.03,140.21,140.02,140.07,36400.0,111.3848,111.528,111.3768,111.4166,36400.0
2014-11-10 09:50:00,140.16,140.22,139.93,139.93,19600.0,111.4882,111.5359,111.3053,111.3053,19600.0
2014-11-10 09:55:00,140.0,140.24,140.0,140.24,19100.0,111.3609,111.5518,111.3609,111.5518,19100.0
2014-11-10 10:00:00,140.24,140.56,140.23,140.49,24800.0,111.5518,111.8064,111.5439,111.7507,24800.0
2014-11-10 10:05:00,140.49,140.79,140.49,140.73,10000.0,111.7507,111.9893,111.7507,111.9416,10000.0
2014-11-10 10:10:00,140.71,140.76,140.61,140.64,11400.0,111.9257,111.9655,111.8462,111.87,11400.0
2014-11-10 10:15:00,140.63,140.71,140.53,140.59,17400.0,111.8621,111.9257,111.7825,111.8302,17400.0
2014-11-10 10:20:00,140.6,140.64,140.44,140.47,22100.0,111.8382,111.87,111.7109,111.7348,22100.0
2014-11-10 10:25:00,140.47,140.58,140.46,140.53,11000.0,111.7348,111.8223,111.7268,111.7825,11000.0
2014-11-10 10:30:00,140.53,140.65,140.53,140.6,28800.0,111.7825,111.878,111.7825,111.8382,28800.0
2014-11-10 10:35:00,140.6,140.66,140.51,140.52,25000.0,111.8382,111.8859,111.7666,111.7746,25000.0
2014-11-10 10:40:00,140.52,140.87,140.52,140.87,13200.0,111.7746,112.053,111.7746,112.053,13200.0
2014-11-10 10:45:00,140.87,140.97,140.8,140.94,13400.0,112.053,112.1325,111.9973,112.1086,13400.0
2014-11-10 10:50:00,140.93,140.98,140.84,140.92,13900.0,112.1007,112.1405,112.0291,112.0927,13900.0
2014-11-10 10:55:00,140.91,140.93,140.74,140.77,17800.0,112.0848,112.1007,111.9496,111.9734,17800.0
2014-11-10 11:00:00,140.78,140.86,140.76,140.84,9600.0,111.9814,112.045,111.9655,112.0291,9600.0
2014-11-10 11:05:00,140.84,140.88,140.76,140.88,30800.0,112.0291,112.0609,111.9655,112.0609,30800.0
2014-11-10 11:10:00,140.87,141.01,140.87,140.98,12500.0,112.053,112.1643,112.053,112.1405,12500.0
2014-11-10 11:15:00,140.97,141.15,140.94,141.13,14300.0,112.1325,112.2757,112.1086,112.2598,14300.0
2014-11-10 11:20:00,141.13,141.35,141.13,141.29,9700.0,112.2598,112.4348,112.2598,112.3871,9700.0
2014-11-10 11:25:00,141.27,141.32,141.22,141.29,10700.0,112.3711,112.4109,112.3314,112.3871,10700.0
2014-11-10 11:30:00,141.3,141.39,141.25,141.34,12500.0,112.395,112.4666,112.3552,112.4268,12500.0
2014-11-10 11:35:00,141.34,141.38,141.31,141.34,19200.0,112.4268,112.4586,112.403,112.4268,19200.0
2014-11-10 11:40:00,141.36,141.42,141.35,141.38,9900.0,112.4427,112.4905,112.4348,112.4586,9900.0
2014-11-10 11:45:00,141.38,141.43,141.37,141.39,12300.0,112.4586,112.4984,112.4507,112.4666,12300.0
2014-11-10 11:50:00,141.41,141.47,141.37,141.44,9900.0,112.4825,112.5302,112.4507,112.5064,9900.0
2014-11-10 11:55:00,141.44,141.44,141.24,141.26,26500.0,112.5064,112.5064,112.3473,112.3632,26500.0
2014-11-10 12:00:00,141.29,141.32,141.23,141.25,20900.0,112.3871,112.4109,112.3393,112.3552,20900.0
2014-11-10 12:05:00,141.24,141.24,141.18,141.22,15400.0,112.3473,112.3473,112.2996,112.3314,15400.0
2014-11-10 12:10:00,141.21,141.21,141.13,141.14,15100.0,112.3234,112.3234,112.2598,112.2677,15100.0
2014-11-10 12:15:00,141.14,141.14,140.99,141.06,43500.0,112.2677,112.2677,112.1484,112.2041,43500.0
2014-11-10 12:20:00,141.07,141.07,140.87,140.93,22000.0,112.2121,112.2121,112.053,112.1007,22000.0
2014-11-10 12:25:00,140.95,141.14,140.95,141.11,12800.0,112.1166,112.2677,112.1166,112.2439,12800.0
2014-11-10 12:30:00,141.11,141.15,141.08,141.1,5600.0,112.2439,112.2757,112.22,112.2359,5600.0
2014-11-10 12:35:00,141.12,141.14,140.92,141.0,23600.0,112.2518,112.2677,112.0927,112.1564,23600.0
2014-11-10 12:40:00,140.98,141.06,140.98,141.01,3200.0,112.1405,112.2041,112.1405,112.1643,3200.0
2014-11-10 12:45:00,141.0,141.05,140.95,140.95,11000.0,112.1564,112.1961,112.1166,112.1166,11000.0
2014-11-10 12:50:00,140.95,141.01,140.9,140.9,4800.0,112.1166,112.1643,112.0768,112.0768,4800.0
2014-11-10 12:55:00,140.93,141.02,140.92,141.0,3600.0,112.1007,112.1723,112.0927,112.1564,3600.0
2014-11-10 13:00:00,141.0,141.07,141.0,141.06,6500.0,112.1564,112.2121,112.1564,112.2041,6500.0
2014-11-10 13:05:00,141.06,141.13,141.02,141.09,12900.0,112.2041,112.2598,112.1723,112.228,12900.0
2014-11-10 13:10:00,141.1,141.11,141.05,141.05,6900.0,112.2359,112.2439,112.1961,112.1961,6900.0
2014-11-10 13:15:00,141.07,141.14,141.05,141.1,9900.0,112.2121,112.2677,112.1961,112.2359,9900.0
2014-11-10 13:20:00,141.08,141.14,140.98,140.99,13700.0,112.22,112.2677,112.1405,112.1484,13700.0
2014-11-10 13:25:00,140.98,140.99,140.96,140.97,9400.0,112.1405,112.1484,112.1246,112.1325,9400.0
2014-11-10 13:30:00,140.97,140.97,140.88,140.9,18600.0,112.1325,112.1325,112.0609,112.0768,18600.0
2014-11-10 13:35:00,140.91,140.92,140.81,140.83,15900.0,112.0848,112.0927,112.0052,112.0212,15900.0
2014-11-10 13:40:00,140.84,140.89,140.8,140.82,15500.0,112.0291,112.0689,111.9973,112.0132,15500.0
2014-11-10 13:45:00,140.81,140.83,140.8,140.82,3800.0,112.0052,112.0212,111.9973,112.0132,3800.0
2014-11-10 13:50:00,140.83,140.91,140.82,140.9,7000.0,112.0212,112.0848,112.0132,112.0768,7000.0
2014-11-10 13:55:00,140.9,140.9,140.78,140.83,10100.0,112.0768,112.0768,111.9814,112.0212,10100.0
2014-11-10 14:00:00,140.82,140.87,140.8,140.87,17200.0,112.0132,112.053,111.9973,112.053,17200.0
2014-11-10 14:05:00,140.87,140.93,140.87,140.91,16300.0,112.053,112.1007,112.053,112.0848,16300.0
2014-11-10 14:10:00,140.91,141.01,140.9,140.94,12200.0,112.0848,112.1643,112.0768,112.1086,12200.0
2014-11-10 14:15:00,140.94,140.99,140.89,140.98,21500.0,112.1086,112.1484,112.0689,112.1405,21500.0
2014-11-10 14:20:00,140.99,141.11,140.99,141.08,13400.0,112.1484,112.2439,112.1484,112.22,13400.0
2014-11-10 14:25:00,141.11,141.12,141.01,141.11,22700.0,112.2439,112.2518,112.1643,112.2439,22700.0
2014-11-10 14:30:00,141.08,141.2,141.08,141.17,9800.0,112.22,112.3155,112.22,112.2916,9800.0
2014-11-10 14:35:00,141.16,141.2,141.09,141.15,31000.0,112.2836,112.3155,112.228,112.2757,31000.0
2014-11-10 14:40:00,141.17,141.17,140.95,140.95,29100.0,112.2916,112.2916,112.1166,112.1166,29100.0
2014-11-10 14:45:00,140.95,141.0,140.92,141.0,7600.0,112.1166,112.1564,112.0927,112.1564,7600.0
2014-11-10 14:50:00,141.0,141.02,140.98,140.99,43900.0,112.1564,112.1723,112.1405,112.1484,43900.0
2014-11-10 14:55:00,140.99,141.02,140.98,141.0,18300.0,112.1484,112.1723,112.1405,112.1564,18300.0
2014-11-10 15:00:00,140.99,141.05,140.92,140.95,45800.0,112.1484,112.1961,112.0927,112.1166,45800.0
2014-11-10 15:05:00,140.93,141.07,140.93,141.03,14000.0,112.1007,112.2121,112.1007,112.1802,14000.0
2014-11-10 15:10:00,141.03,141.03,140.99,141.0,11700.0,112.1802,112.1802,112.1484,112.1564,11700.0
2014-11-10 15:15:00,140.99,141.02,140.98,141.0,15600.0,112.1484,112.1723,112.1405,112.1564,15600.0
2014-11-10 15:20:00,141.01,141.03,140.99,141.02,16800.0,112.1643,112.1802,112.1484,112.1723,16800.0
2014-11-10 15:25:00,141.0,141.02,140.96,141.0,12800.0,112.1564,112.1723,112.1246,112.1564,12800.0
2014-11-10 15:30:00,140.99,141.06,140.97,141.0,30100.0,112.1484,112.2041,112.1325,112.1564,30100.0
2014-11-10 15:35:00,141.0,141.12,140.99,141.09,32400.0,112.1564,112.2518,112.1484,112.228,32400.0
2014-11-10 15:40:00,141.12,141.12,140.99,141.03,28000.0,112.2518,112.2518,112.1484,112.1802,28000.0
2014-11-10 15:45:00,140.99,140.99,140.86,140.86,40600.0,112.1484,112.1484,112.045,112.045,40600.0
2014-11-10 15:50:00,140.88,140.92,140.77,140.77,49300.0,112.0609,112.0927,111.9734,111.9734,49300.0
2014-11-10 15:55:00,140.78,140.86,140.77,140.82,71800.0,111.9814,112.045,111.9734,112.0132,71800.0
2014-11-11 09:30:00,141.05,141.45,141.01,141.45,24700.0,112.1961,112.5143,112.1643,112.5143,24700.0
2014-11-11 09:35:00,141.4,141.45,141.15,141.37,17700.0,112.4745,112.5143,112.2757,112.4507,17700.0
2014-11-11 09:40:00,141.32,141.51,141.28,141.39,11900.0,112.4109,112.562,112.3791,112.4666,11900.0
2014-11-11 09:45:00,141.39,141.57,141.29,141.29,19900.0,112.4666,112.6098,112.3871,112.3871,19900.0
2014-11-11 09:50:00,141.3,141.57,141.3,141.49,33000.0,112.395,112.6098,112.395,112.5461,33000.0
2014-11-11 09:55:00,141.46,141.47,141.25,141.36,11600.0,112.5223,112.5302,112.3552,112.4427,11600.0
2014-11-11 10:00:00,141.38,141.55,141.35,141.5,13300.0,112.4586,112.5939,112.4348,112.5541,13300.0
2014-11-11 10:05:00,141.58,141.76,141.47,141.67,8000.0,112.6177,112.7609,112.5302,112.6893,8000.0
2014-11-11 10:10:00,141.72,141.86,141.67,141.82,10600.0,112.7291,112.8404,112.6893,112.8086,10600.0
2014-11-11 10:15:00,141.81,141.94,141.79,141.94,7400.0,112.8007,112.9041,112.7848,112.9041,7400.0
2014-11-11 10:20:00,141.94,142.06,141.93,141.99,16800.0,112.9041,112.9995,112.8961,112.9439,16800.0
2014-11-11 10:25:00,142.05,142.05,141.87,141.91,32100.0,112.9916,112.9916,112.8484,112.8802,32100.0
2014-11-11 10:30:00,141.93,141.93,141.73,141.89,23300.0,112.8961,112.8961,112.737,112.8643,23300.0
2014-11-11 10:35:00,141.9,141.91,141.74,141.8,17700.0,112.8723,112.8802,112.745,112.7927,17700.0
2014-11-11 10:40:00,141.76,141.94,141.75,141.92,10600.0,112.7609,112.9041,112.753,112.8882,10600.0
2014-11-11 10:45:00,141.92,141.96,141.77,141.78,18700.0,112.8882,112.92,112.7689,112.7768,18700.0
2014-11-11 10:50:00,141.78,141.86,141.63,141.63,28800.0,112.7768,112.8404,112.6575,112.6575,28800.0
2014-11-11 10:55:00,141.65,141.72,141.64,141.67,5400.0,112.6734,112.7291,112.6655,112.6893,5400.0
2014-11-11 11:00:00,141.7,141.88,141.69,141.87,5400.0,112.7132,112.8564,112.7052,112.8484,5400.0
2014-11-11 11:05:00,141.87,141.93,141.81,141.93,28600.0,112.8484,112.8961,112.8007,112.8961,28600.0
2014-11-11 11:10:00,141.93,142.12,141.91,142.0,90700.0,112.8961,113.0473,112.8802,112.9518,90700.0
2014-11-11 11:15:00,141.99,142.01,141.96,142.0,2900.0,112.9439,112.9598,112.92,112.9518,2900.0
2014-11-11 11:20:00,142.01,142.07,141.97,142.0,20100.0,112.9598,113.0075,112.9279,112.9518,20100.0
2014-11-11 11:25:00,141.98,142.01,141.88,141.88,8100.0,112.9359,112.9598,112.8564,112.8564,8100.0
2014-11-11 11:30:00,141.88,142.03,141.87,142.0,8600.0,112.8564,112.9757,112.8484,112.9518,8600.0
2014-11-11 11:35:00,141.99,142.0,141.84,141.89,6000.0,112.9439,112.9518,112.8245,112.8643,6000.0
2014-11-11 11:40:00,141.89,141.93,141.84,141.92,9600.0,112.8643,112.8961,112.8245,112.8882,9600.0
2014-11-11 11:45:00,141.94,141.95,141.89,141.9,7300.0,112.9041,112.912,112.8643,112.8723,7300.0
2014-11-11 11:50:00,141.92,141.94,141.8,141.8,4800.0,112.8882,112.9041,112.7927,112.7927,4800.0
2014-11-11 11:55:00,141.79,141.9,141.78,141.81,6000.0,112.7848,112.8723,112.7768,112.8007,6000.0
2014-11-11 12:00:00,141.81,141.82,141.63,141.64,5200.0,112.8007,112.8086,112.6575,112.6655,5200.0
2014-11-11 12:05:00,141.64,141.66,141.52,141.53,3200.0,112.6655,112.6814,112.57,112.578,3200.0
2014-11-11 12:10:00,141.53,141.56,141.44,141.44,24000.0,112.578,112.6018,112.5064,112.5064,24000.0
2014-11-11 12:15:00,141.44,141.44,141.31,141.38,6600.0,112.5064,112.5064,112.403,112.4586,6600.0
2014-11-11 12:20:00,141.39,141.45,141.36,141.38,4300.0,112.4666,112.5143,112.4427,112.4586,4300.0
2014-11-11 12:25:00,141.35,141.35,141.14,141.17,7800.0,112.4348,112.4348,112.2677,112.2916,7800.0
2014-11-11 12:30:00,141.17,141.22,141.13,141.22,3700.0,112.2916,112.3314,112.2598,112.3314,3700.0
2014-11-11 12:35:00,141.2,141.3,141.17,141.28,3400.0,112.3155,112.395,112.2916,112.3791,3400.0
2014-11-11 12:40:00,141.31,141.42,141.29,141.41,6600.0,112.403,112.4905,112.3871,112.4825,6600.0
2014-11-11 12:45:00,141.41,141.43,141.33,141.37,3700.0,112.4825,112.4984,112.4189,112.4507,3700.0
2014-11-11 12:50:00,141.37,141.45,141.37,141.42,4200.0,112.4507,112.5143,112.4507,112.4905,4200.0
2014-11-11 12:55:00,141.42,141.42,141.37,141.41,11200.0,112.4905,112.4905,112.4507,112.4825,11200.0
2014-11-11 13:00:00,141.4,141.42,141.34,141.34,7000.0,112.4745,112.4905,112.4268,112.4268,7000.0
2014-11-11 13:05:00,141.35,141.36,141.3,141.3,3000.0,112.4348,112.4427,112.395,112.395,3000.0
2014-11-11 13:10:00,141.32,141.32,141.22,141.22,4800.0,112.4109,112.4109,112.3314,112.3314,4800.0
2014-11-11 13:15:00,141.22,141.28,141.19,141.28,23400.0,112.3314,112.3791,112.3075,112.3791,23400.0
2014-11-11 13:20:00,141.27,141.29,141.11,141.11,10100.0,112.3711,112.3871,112.2439,112.2439,10100.0
2014-11-11 13:25:00,141.12,141.17,141.02,141.1,14200.0,112.2518,112.2916,112.1723,112.2359,14200.0
2014-11-11 13:30:00,141.1,141.12,141.03,141.03,14000.0,112.2359,112.2518,112.1802,112.1802,14000.0
2014-11-11 13:35:00,141.09,141.16,141.09,141.14,3500.0,112.228,112.2836,112.228,112.2677,3500.0
2014-11-11 13:40:00,141.16,141.28,141.16,141.25,3100.0,112.2836,112.3791,112.2836,112.3552,3100.0
2014-11-11 13:45:00,141.25,141.26,141.16,141.17,3600.0,112.3552,112.3632,112.2836,112.2916,3600.0
2014-11-11 13:50:00,141.17,141.17,141.09,141.14,4500.0,112.2916,112.2916,112.228,112.2677,4500.0
2014-11-11 13:55:00,141.15,141.22,141.14,141.21,4300.0,112.2757,112.3314,112.2677,112.3234,4300.0
2014-11-11 14:00:00,141.24,141.28,141.22,141.22,5200.0,112.3473,112.3791,112.3314,112.3314,5200.0
2014-11-11 14:05:00,141.23,141.26,141.19,141.22,6600.0,112.3393,112.3632,112.3075,112.3314,6600.0
2014-11-11 14:10:00,141.22,141.22,141.13,141.13,6000.0,112.3314,112.3314,112.2598,112.2598,6000.0
2014-11-11 14:15:00,141.13,141.21,141.13,141.21,10400.0,112.2598,112.3234,112.2598,112.3234,10400.0
2014-11-11 14:20:00,141.21,141.24,141.15,141.15,10800.0,112.3234,112.3473,112.2757,112.2757,10800.0
2014-11-11 14:25:00,141.17,141.29,141.15,141.27,13700.0,112.2916,112.3871,112.2757,112.3711,13700.0
2014-11-11 14:30:00,141.27,141.32,141.22,141.22,9800.0,112.3711,112.4109,112.3314,112.3314,9800.0
2014-11-11 14:35:00,141.23,141.25,141.18,141.25,21200.0,112.3393,112.3552,112.2996,112.3552,21200.0
2014-11-11 14:40:00,141.24,141.27,141.19,141.22,22100.0,112.3473,112.3711,112.3075,112.3314,22100.0
2014-11-11 14:45:00,141.24,141.24,141.17,141.19,6900.0,112.3473,112.3473,112.2916,112.3075,6900.0
2014-11-11 14:50:00,141.2,141.21,141.18,141.21,4500.0,112.3155,112.3234,112.2996,112.3234,4500.0
2014-11-11 14:55:00,141.22,141.22,141.18,141.21,5600.0,112.3314,112.3314,112.2996,112.3234,5600.0
2014-11-11 15:00:00,141.2,141.24,141.18,141.22,15400.0,112.3155,112.3473,112.2996,112.3314,15400.0
2014-11-11 15:05:00,141.22,141.34,141.2,141.28,13000.0,112.3314,112.4268,112.3155,112.3791,13000.0
2014-11-11 15:10:00,141.27,141.27,141.16,141.18,17100.0,112.3711,112.3711,112.2836,112.2996,17100.0
2014-11-11 15:15:00,141.18,141.22,141.15,141.21,24800.0,112.2996,112.3314,112.2757,112.3234,24800.0
2014-11-11 15:20:00,141.22,141.22,141.08,141.09,17300.0,112.3314,112.3314,112.22,112.228,17300.0
2014-11-11 15:25:00,141.08,141.12,141.07,141.07,8800.0,112.22,112.2518,112.2121,112.2121,8800.0
2014-11-11 15:30:00,141.05,141.14,141.04,141.05,13200.0,112.1961,112.2677,112.1882,112.1961,13200.0
2014-11-11 15:35:00,141.04,141.2,141.03,141.2,11400.0,112.1882,112.3155,112.1802,112.3155,11400.0
2014-11-11 15:40:00,141.2,141.24,141.19,141.22,19500.0,112.3155,112.3473,112.3075,112.3314,19500.0
2014-11-11 15:45:00,141.22,141.28,141.15,141.27,47600.0,112.3314,112.3791,112.2757,112.3711,47600.0
2014-11-11 15:50:00,141.27,141.32,141.23,141.24,13500.0,112.3711,112.4109,112.3393,112.3473,13500.0
2014-11-11 15:55:00,141.24,141.3,141.23,141.3,35100.0,112.3473,112.395,112.3393,112.395,35100.0
2014-11-12 09:30:00,140.88,141.0,140.82,140.9,25900.0,112.0609,112.1564,112.0132,112.0768,25900.0
2014-11-12 09:35:00,140.92,141.49,140.92,141.26,15200.0,112.0927,112.5461,112.0927,112.3632,15200.0
2014-11-12 09:40:00,141.18,141.47,141.18,141.37,6600.0,112.2996,112.5302,112.2996,112.4507,6600.0
2014-11-12 09:45:00,141.35,141.46,141.18,141.24,15500.0,112.4348,112.5223,112.2996,112.3473,15500.0
2014-11-12 09:50:00,141.29,141.29,141.03,141.11,11600.0,112.3871,112.3871,112.1802,112.2439,11600.0
2014-11-12 09:55:00,141.06,141.13,140.75,140.76,23800.0,112.2041,112.2598,111.9575,111.9655,23800.0
2014-11-12 10:00:00,140.81,141.0,140.81,140.86,16100.0,112.0052,112.1564,112.0052,112.045,16100.0
2014-11-12 10:05:00,140.9,140.96,140.81,140.81,21300.0,112.0768,112.1246,112.0052,112.0052,21300.0
2014-11-12 10:10:00,140.83,140.93,140.8,140.89,10300.0,112.0212,112.1007,111.9973,112.0689,10300.0
2014-11-12 10:15:00,140.89,140.9,140.81,140.9,11500.0,112.0689,112.0768,112.0052,112.0768,11500.0
2014-11-12 10:20:00,140.9,140.96,140.85,140.93,16700.0,112.0768,112.1246,112.0371,112.1007,16700.0
2014-11-12 10:25:00,140.92,140.92,140.81,140.84,15400.0,112.0927,112.0927,112.0052,112.0291,15400.0
2014-11-12 10:30:00,140.82,140.91,140.81,140.88,18300.0,112.0132,112.0848,112.0052,112.0609,18300.0
2014-11-12 10:35:00,140.91,140.99,140.89,140.99,36600.0,112.0848,112.1484,112.0689,112.1484,36600.0
2014-11-12 10:40:00,140.99,141.07,140.96,141.01,7800.0,112.1484,112.2121,112.1246,112.1643,7800.0
2014-11-12 10:45:00,141.03,141.12,141.02,141.12,3100.0,112.1802,112.2518,112.1723,112.2518,3100.0
2014-11-12 10:50:00,141.15,141.15,140.93,140.94,12100.0,112.2757,112.2757,112.1007,112.1086,12100.0
2014-11-12 10:55:00,140.96,141.02,140.81,140.82,21900.0,112.1246,112.1723,112.0052,112.0132,21900.0
2014-11-12 11:00:00,140.83,140.84,140.71,140.73,7000.0,112.0212,112.0291,111.9257,111.9416,7000.0
2014-11-12 11:05:00,140.77,140.96,140.77,140.96,4300.0,111.9734,112.1246,111.9734,112.1246,4300.0
2014-11-12 11:10:00,140.95,141.0,140.93,140.98,4700.0,112.1166,112.1564,112.1007,112.1405,4700.0
2014-11-12 11:15:00,140.95,140.95,140.89,140.9,3700.0,112.1166,112.1166,112.0689,112.0768,3700.0
2014-11-12 11:20:00,140.88,141.09,140.85,141.06,9000.0,112.0609,112.228,112.0371,112.2041,9000.0
2014-11-12 11:25:00,141.07,141.08,140.92,140.92,5100.0,112.2121,112.22,112.0927,112.0927,5100.0
2014-11-12 11:30:00,140.91,140.98,140.9,140.98,7400.0,112.0848,112.1405,112.0768,112.1405,7400.0
2014-11-12 11:35:00,141.01,141.15,140.95,140.96,22300.0,112.1643,112.2757,112.1166,112.1246,22300.0
2014-11-12 11:40:00,140.95,140.96,140.79,140.81,56400.0,112.1166,112.1246,111.9893,112.0052,56400.0
2014-11-12 11:45:00,140.84,141.08,140.79,141.08,19900.0,112.0291,112.22,111.9893,112.22,19900.0
2014-11-12 11:50:00,141.08,141.24,141.08,141.1,19600.0,112.22,112.3473,112.22,112.2359,19600.0
2014-11-12 11:55:00,141.16,141.2,141.1,141.11,25200.0,112.2836,112.3155,112.2359,112.2439,25200.0
2014-11-12 12:00:00,141.12,141.26,141.1,141.24,9600.0,112.2518,112.3632,112.2359,112.3473,9600.0
2014-11-12 12:05:00,141.29,141.48,141.29,141.44,7400.0,112.3871,112.5382,112.3871,112.5064,7400.0
2014-11-12 12:10:00,141.43,141.43,141.32,141.32,5900.0,112.4984,112.4984,112.4109,112.4109,5900.0
2014-11-12 12:15:00,141.34,141.48,141.32,141.47,4200.0,112.4268,112.5382,112.4109,112.5302,4200.0
2014-11-12 12:20:00,141.48,141.55,141.47,141.53,4600.0,112.5382,112.5939,112.5302,112.578,4600.0
2014-11-12 12:25:00,141.53,141.65,141.45,141.45,14100.0,112.578,112.6734,112.5143,112.5143,14100.0
2014-11-12 12:30:00,141.44,141.45,141.31,141.33,5100.0,112.5064,112.5143,112.403,112.4189,5100.0
2014-11-12 12:35:00,141.33,141.34,141.24,141.28,6400.0,112.4189,112.4268,112.3473,112.3791,6400.0
2014-11-12 12:40:00,141.3,141.3,141.27,141.27,3700.0,112.395,112.395,112.3711,112.3711,3700.0
2014-11-12 12:45:00,141.28,141.32,141.26,141.32,5500.0,112.3791,112.4109,112.3632,112.4109,5500.0
2014-11-12 12:50:00,141.32,141.32,141.29,141.29,6300.0,112.4109,112.4109,112.3871,112.3871,6300.0
2014-11-12 12:55:00,141.32,141.53,141.32,141.49,7500.0,112.4109,112.578,112.4109,112.5461,7500.0
2014-11-12 13:00:00,141.49,141.52,141.44,141.44,5800.0,112.5461,112.57,112.5064,112.5064,5800.0
2014-11-12 13:05:00,141.42,141.46,141.4,141.44,5200.0,112.4905,112.5223,112.4745,112.5064,5200.0
2014-11-12 13:10:00,141.47,141.51,141.45,141.5,6000.0,112.5302,112.562,112.5143,112.5541,6000.0
2014-11-12 13:15:00,141.5,141.51,141.44,141.51,3900.0,112.5541,112.562,112.5064,112.562,3900.0
2014-11-12 13:20:00,141.51,141.52,141.48,141.5,6800.0,112.562,112.57,112.5382,112.5541,6800.0
2014-11-12 13:25:00,141.51,141.59,141.5,141.58,8500.0,112.562,112.6257,112.5541,112.6177,8500.0
2014-11-12 13:30:00,141.58,141.6,141.49,141.5,15500.0,112.6177,112.6336,112.5461,112.5541,15500.0
2014-11-12 13:35:00,141.47,141.52,141.44,141.52,6700.0,112.5302,112.57,112.5064,112.57,6700.0
2014-11-12 13:40:00,141.51,141.53,141.45,141.46,6600.0,112.562,112.578,112.5143,112.5223,6600.0
2014-11-12 13:45:00,141.44,141.44,141.34,141.35,6400.0,112.5064,112.5064,112.4268,112.4348,6400.0
2014-11-12 13:50:00,141.36,141.4,141.34,141.38,6600.0,112.4427,112.4745,112.4268,112.4586,6600.0
2014-11-12 13:55:00,141.4,141.41,141.36,141.41,15400.0,112.4745,112.4825,112.4427,112.4825,15400.0
2014-11-12 14:00:00,141.41,141.43,141.38,141.4,12100.0,112.4825,112.4984,112.4586,112.4745,12100.0
2014-11-12 14:05:00,141.4,141.42,141.37,141.41,6300.0,112.4745,112.4905,112.4507,112.4825,6300.0
2014-11-12 14:10:00,141.42,141.47,141.4,141.45,19000.0,112.4905,112.5302,112.4745,112.5143,19000.0
2014-11-12 14:15:00,141.45,141.49,141.43,141.48,9300.0,112.5143,112.5461,112.4984,112.5382,9300.0
2014-11-12 14:20:00,141.48,141.5,141.41,141.45,32600.0,112.5382,112.5541,112.4825,112.5143,32600.0
2014-11-12 14:25:00,141.45,141.52,141.45,141.51,11200.0,112.5143,112.57,112.5143,112.562,11200.0
2014-11-12 14:30:00,141.5,141.52,141.48,141.51,7100.0,112.5541,112.57,112.5382,112.562,7100.0
2014-11-12 14:35:00,141.51,141.51,141.45,141.46,8500.0,112.562,112.562,112.5143,112.5223,8500.0
2014-11-12 14:40:00,141.45,141.46,141.37,141.39,10100.0,112.5143,112.5223,112.4507,112.4666,10100.0
2014-11-12 14:45:00,141.39,141.4,141.32,141.34,15600.0,112.4666,112.4745,112.4109,112.4268,15600.0
2014-11-12 14:50:00,141.32,141.33,141.27,141.33,5700.0,112.4109,112.4189,112.3711,112.4189,5700.0
2014-11-12 14:55:00,141.34,141.38,141.32,141.36,4400.0,112.4268,112.4586,112.4109,112.4427,4400.0
2014-11-12 15:00:00,141.35,141.38,141.24,141.35,12300.0,112.4348,112.4586,112.3473,112.4348,12300.0
2014-11-12 15:05:00,141.34,141.43,141.33,141.41,11700.0,112.4268,112.4984,112.4189,112.4825,11700.0
2014-11-12 15:10:00,141.39,141.44,141.34,141.44,4100.0,112.4666,112.5064,112.4268,112.5064,4100.0
2014-11-12 15:15:00,141.45,141.5,141.43,141.5,8400.0,112.5143,112.5541,112.4984,112.5541,8400.0
2014-11-12 15:20:00,141.5,141.52,141.34,141.35,12700.0,112.5541,112.57,112.4268,112.4348,12700.0
2014-11-12 15:25:00,141.36,141.46,141.35,141.46,8400.0,112.4427,112.5223,112.4348,112.5223,8400.0
2014-11-12 15:30:00,141.51,141.51,141.45,141.47,13800.0,112.562,112.562,112.5143,112.5302,13800.0
2014-11-12 15:35:00,141.46,141.56,141.46,141.54,12700.0,112.5223,112.6018,112.5223,112.5859,12700.0
2014-11-12 15:40:00,141.55,141.58,141.47,141.5,36400.0,112.5939,112.6177,112.5302,112.5541,36400.0
2014-11-12 15:45:00,141.5,141.52,141.37,141.38,28100.0,112.5541,112.57,112.4507,112.4586,28100.0
2014-11-12 15:50:00,141.38,141.43,141.24,141.27,18000.0,112.4586,112.4984,112.3473,112.3711,18000.0
2014-11-12 15:55:00,141.28,141.37,141.27,141.3,29500.0,112.3791,112.4507,112.3711,112.395,29500.0
2014-11-13 09:30:00,140.98,141.51,140.89,141.41,30700.0,112.1405,112.562,112.0689,112.4825,30700.0
2014-11-13 09:35:00,141.42,142.23,141.39,142.23,24600.0,112.4905,113.1348,112.4666,113.1348,24600.0
2014-11-13 09:40:00,142.23,142.3,142.11,142.3,5600.0,113.1348,113.1904,113.0393,113.1904,5600.0
2014-11-13 09:45:00,142.34,142.59,142.23,142.56,27200.0,113.2223,113.4211,113.1348,113.3973,27200.0
2014-11-13 09:50:00,142.57,142.68,142.49,142.59,18000.0,113.4052,113.4927,113.3416,113.4211,18000.0
2014-11-13 09:55:00,142.7,142.72,142.5,142.72,7800.0,113.5086,113.5245,113.3495,113.5245,7800.0
2014-11-13 10:00:00,142.72,142.78,142.49,142.57,28300.0,113.5245,113.5722,113.3416,113.4052,28300.0
2014-11-13 10:05:00,142.57,142.8,142.57,142.7,12700.0,113.4052,113.5882,113.4052,113.5086,12700.0
2014-11-13 10:10:00,142.72,142.82,142.61,142.74,12500.0,113.5245,113.6041,113.437,113.5404,12500.0
2014-11-13 10:15:00,142.7,142.85,142.7,142.82,8700.0,113.5086,113.6279,113.5086,113.6041,8700.0
2014-11-13 10:20:00,142.8,142.81,142.66,142.79,7500.0,113.5882,113.5961,113.4768,113.5802,7500.0
2014-11-13 10:25:00,142.8,142.88,142.75,142.81,9200.0,113.5882,113.6518,113.5484,113.5961,9200.0
2014-11-13 10:30:00,142.82,142.99,142.82,142.99,14600.0,113.6041,113.7393,113.6041,113.7393,14600.0
2014-11-13 10:35:00,143.0,143.08,142.95,143.08,15300.0,113.7472,113.8109,113.7075,113.8109,15300.0
2014-11-13 10:40:00,143.07,143.33,143.06,143.25,38800.0,113.8029,114.0097,113.795,113.9461,38800.0
2014-11-13 10:45:00,143.26,143.27,143.11,143.21,26800.0,113.9541,113.962,113.8347,113.9143,26800.0
2014-11-13 10:50:00,143.22,143.4,143.22,143.38,34400.0,113.9222,114.0654,113.9222,114.0495,34400.0
2014-11-13 10:55:00,143.38,143.5,143.38,143.4,26100.0,114.0495,114.145,114.0495,114.0654,26100.0
2014-11-13 11:00:00,143.41,143.42,143.31,143.34,20400.0,114.0734,114.0813,113.9938,114.0177,20400.0
2014-11-13 11:05:00,143.33,143.38,143.28,143.32,34700.0,114.0097,114.0495,113.97,114.0018,34700.0
2014-11-13 11:10:00,143.29,143.39,143.11,143.12,31600.0,113.9779,114.0575,113.8347,113.8427,31600.0
2014-11-13 11:15:00,143.12,143.27,143.09,143.26,14400.0,113.8427,113.962,113.8188,113.9541,14400.0
2014-11-13 11:20:00,143.26,143.29,143.22,143.25,9700.0,113.9541,113.9779,113.9222,113.9461,9700.0
2014-11-13 11:25:00,143.23,143.32,143.22,143.3,9900.0,113.9302,114.0018,113.9222,113.9859,9900.0
2014-11-13 11:30:00,143.3,143.3,143.1,143.1,11800.0,113.9859,113.9859,113.8268,113.8268,11800.0
2014-11-13 11:35:00,143.11,143.12,142.96,142.96,12100.0,113.8347,113.8427,113.7154,113.7154,12100.0
2014-11-13 11:40:00,142.93,142.93,142.84,142.88,6400.0,113.6916,113.6916,113.62,113.6518,6400.0
2014-11-13 11:45:00,142.92,143.11,142.92,143.11,6700.0,113.6836,113.8347,113.6836,113.8347,6700.0
2014-11-13 11:50:00,143.13,143.15,143.08,143.09,11900.0,113.8507,113.8666,113.8109,113.8188,11900.0
2014-11-13 11:55:00,143.09,143.1,142.95,142.98,6900.0,113.8188,113.8268,113.7075,113.7313,6900.0
2014-11-13 12:00:00,142.95,142.96,142.74,142.76,6900.0,113.7075,113.7154,113.5404,113.5563,6900.0
2014-11-13 12:05:00,142.75,142.79,142.7,142.79,8500.0,113.5484,113.5802,113.5086,113.5802,8500.0
2014-11-13 12:10:00,142.8,142.85,142.8,142.8,5300.0,113.5882,113.6279,113.5882,113.5882,5300.0
2014-11-13 12:15:00,142.81,142.97,142.8,142.91,10800.0,113.5961,113.7234,113.5882,113.6757,10800.0
2014-11-13 12:20:00,142.9,142.99,142.9,142.99,5400.0,113.6677,113.7393,113.6677,113.7393,5400.0
2014-11-13 12:25:00,143.01,143.06,143.01,143.05,12400.0,113.7552,113.795,113.7552,113.787,12400.0
2014-11-13 12:30:00,143.05,143.15,142.94,142.95,18600.0,113.787,113.8666,113.6995,113.7075,18600.0
2014-11-13 12:35:00,142.94,142.94,142.86,142.91,10800.0,113.6995,113.6995,113.6359,113.6757,10800.0
2014-11-13 12:40:00,142.87,142.88,142.75,142.78,8100.0,113.6438,113.6518,113.5484,113.5722,8100.0
2014-11-13 12:45:00,142.78,142.99,142.74,142.99,29200.0,113.5722,113.7393,113.5404,113.7393,29200.0
2014-11-13 12:50:00,142.99,142.99,142.92,142.92,10700.0,113.7393,113.7393,113.6836,113.6836,10700.0
2014-11-13 12:55:00,142.92,143.01,142.92,142.93,12600.0,113.6836,113.7552,113.6836,113.6916,12600.0
2014-11-13 13:00:00,142.93,143.02,142.93,142.97,21000.0,113.6916,113.7632,113.6916,113.7234,21000.0
2014-11-13 13:05:00,142.98,142.98,142.75,142.87,20100.0,113.7313,113.7313,113.5484,113.6438,20100.0
2014-11-13 13:10:00,142.88,142.91,142.84,142.9,13000.0,113.6518,113.6757,113.62,113.6677,13000.0
2014-11-13 13:15:00,142.89,142.94,142.89,142.94,3600.0,113.6597,113.6995,113.6597,113.6995,3600.0
2014-11-13 13:20:00,142.94,142.96,142.73,142.73,34400.0,113.6995,113.7154,113.5325,113.5325,34400.0
2014-11-13 13:25:00,142.72,142.72,142.47,142.5,13700.0,113.5245,113.5245,113.3257,113.3495,13700.0
2014-11-13 13:30:00,142.49,142.49,142.38,142.4,19900.0,113.3416,113.3416,113.2541,113.27,19900.0
2014-11-13 13:35:00,142.42,142.44,142.36,142.42,13000.0,113.2859,113.3018,113.2382,113.2859,13000.0
2014-11-13 13:40:00,142.43,142.51,142.42,142.5,7700.0,113.2938,113.3575,113.2859,113.3495,7700.0
2014-11-13 13:45:00,142.5,142.56,142.46,142.56,5800.0,113.3495,113.3973,113.3177,113.3973,5800.0
2014-11-13 13:50:00,142.56,142.75,142.56,142.73,15500.0,113.3973,113.5484,113.3973,113.5325,15500.0
2014-11-13 13:55:00,142.72,142.88,142.72,142.84,15000.0,113.5245,113.6518,113.5245,113.62,15000.0
2014-11-13 14:00:00,142.84,143.01,142.84,143.0,34800.0,113.62,113.7552,113.62,113.7472,34800.0
2014-11-13 14:05:00,143.0,143.01,142.85,142.87,21100.0,113.7472,113.7552,113.6279,113.6438,21100.0
2014-11-13 14:10:00,142.87,142.88,142.57,142.6,39100.0,113.6438,113.6518,113.4052,113.4291,39100.0
2014-11-13 14:15:00,142.6,142.65,142.53,142.65,17700.0,113.4291,113.4688,113.3734,113.4688,17700.0
2014-11-13 14:20:00,142.63,142.69,142.61,142.61,17100.0,113.4529,113.5007,113.437,113.437,17100.0
2014-11-13 14:25:00,142.6,142.76,142.55,142.75,10000.0,113.4291,113.5563,113.3893,113.5484,10000.0
2014-11-13 14:30:00,142.75,142.81,142.72,142.72,37500.0,113.5484,113.5961,113.5245,113.5245,37500.0
2014-11-13 14:35:00,142.73,142.76,142.68,142.74,14200.0,113.5325,113.5563,113.4927,113.5404,14200.0
2014-11-13 14:40:00,142.76,142.78,142.68,142.76,17400.0,113.5563,113.5722,113.4927,113.5563,17400.0
2014-11-13 14:45:00,142.75,142.79,142.69,142.74,17800.0,113.5484,113.5802,113.5007,113.5404,17800.0
2014-11-13 14:50:00,142.74,142.77,142.68,142.77,7300.0,113.5404,113.5643,113.4927,113.5643,7300.0
2014-11-13 14:55:00,142.76,142.77,142.67,142.68,17800.0,113.5563,113.5643,113.4848,113.4927,17800.0
2014-11-13 15:00:00,142.67,142.76,142.6,142.75,11400.0,113.4848,113.5563,113.4291,113.5484,11400.0
2014-11-13 15:05:00,142.75,142.98,142.75,142.98,27900.0,113.5484,113.7313,113.5484,113.7313,27900.0
2014-11-13 15:10:00,142.97,143.0,142.82,142.82,16900.0,113.7234,113.7472,113.6041,113.6041,16900.0
2014-11-13 15:15:00,142.83,142.9,142.78,142.78,23500.0,113.612,113.6677,113.5722,113.5722,23500.0
2014-11-13 15:20:00,142.78,142.79,142.71,142.75,15800.0,113.5722,113.5802,113.5166,113.5484,15800.0
2014-11-13 15:25:00,142.75,142.77,142.57,142.57,21000.0,113.5484,113.5643,113.4052,113.4052,21000.0
2014-11-13 15:30:00,142.57,142.69,142.57,142.64,20900.0,113.4052,113.5007,113.4052,113.4609,20900.0
2014-11-13 15:35:00,142.63,142.75,142.62,142.65,40300.0,113.4529,113.5484,113.445,113.4688,40300.0
2014-11-13 15:40:00,142.64,142.74,142.64,142.7,61800.0,113.4609,113.5404,113.4609,113.5086,61800.0
2014-11-13 15:45:00,142.71,142.81,142.66,142.68,51400.0,113.5166,113.5961,113.4768,113.4927,51400.0
2014-11-13 15:50:00,142.69,142.72,142.48,142.48,49000.0,113.5007,113.5245,113.3336,113.3336,49000.0
2014-11-13 15:55:00,142.5,142.72,142.43,142.69,163100.0,113.3495,113.5245,113.2938,113.5007,163100.0
2014-11-14 09:30:00,142.61,142.82,142.0,142.0,32000.0,113.437,113.6041,112.9518,112.9518,32000.0
2014-11-14 09:35:00,142.05,142.19,141.85,141.97,30700.0,112.9916,113.1029,112.8325,112.9279,30700.0
2014-11-14 09:40:00,142.03,142.15,141.55,141.55,18100.0,112.9757,113.0711,112.5939,112.5939,18100.0
2014-11-14 09:45:00,141.58,142.05,141.57,141.97,33700.0,112.6177,112.9916,112.6098,112.9279,33700.0
2014-11-14 09:50:00,141.96,142.21,141.84,142.19,8900.0,112.92,113.1189,112.8245,113.1029,8900.0
2014-11-14 09:55:00,142.18,142.42,142.18,142.31,6700.0,113.095,113.2859,113.095,113.1984,6700.0
2014-11-14 10:00:00,142.29,142.6,142.28,142.47,33700.0,113.1825,113.4291,113.1745,113.3257,33700.0
2014-11-14 10:05:00,142.49,142.64,142.45,142.61,14100.0,113.3416,113.4609,113.3098,113.437,14100.0
2014-11-14 10:10:00,142.68,142.84,142.56,142.76,34500.0,113.4927,113.62,113.3973,113.5563,34500.0
2014-11-14 10:15:00,142.73,142.84,142.58,142.81,18000.0,113.5325,113.62,113.4132,113.5961,18000.0
2014-11-14 10:20:00,142.84,142.85,142.72,142.74,22400.0,113.62,113.6279,113.5245,113.5404,22400.0
2014-11-14 10:25:00,142.73,142.91,142.68,142.79,61200.0,113.5325,113.6757,113.4927,113.5802,61200.0
2014-11-14 10:30:00,142.79,142.89,142.65,142.68,21200.0,113.5802,113.6597,113.4688,113.4927,21200.0
2014-11-14 10:35:00,142.68,142.71,142.47,142.56,7700.0,113.4927,113.5166,113.3257,113.3973,7700.0
2014-11-14 10:40:00,142.61,142.83,142.58,142.79,13900.0,113.437,113.612,113.4132,113.5802,13900.0
2014-11-14 10:45:00,142.82,143.0,142.81,142.93,7600.0,113.6041,113.7472,113.5961,113.6916,7600.0
2014-11-14 10:50:00,142.92,143.18,142.92,143.09,11300.0,113.6836,113.8904,113.6836,113.8188,11300.0
2014-11-14 10:55:00,143.1,143.3,143.06,143.23,23100.0,113.8268,113.9859,113.795,113.9302,23100.0
2014-11-14 11:00:00,143.27,143.28,143.19,143.23,14800.0,113.962,113.97,113.8984,113.9302,14800.0
2014-11-14 11:05:00,143.27,143.42,143.25,143.37,7700.0,113.962,114.0813,113.9461,114.0416,7700.0
2014-11-14 11:10:00,143.35,143.42,143.34,143.34,4500.0,114.0256,114.0813,114.0177,114.0177,4500.0
2014-11-14 11:15:00,143.33,143.33,143.28,143.28,4100.0,114.0097,114.0097,113.97,113.97,4100.0
2014-11-14 11:20:00,143.28,143.31,143.23,143.31,7400.0,113.97,113.9938,113.9302,113.9938,7400.0
2014-11-14 11:25:00,143.3,143.34,143.14,143.17,5000.0,113.9859,114.0177,113.8586,113.8825,5000.0
2014-11-14 11:30:00,143.15,143.26,143.1,143.25,11400.0,113.8666,113.9541,113.8268,113.9461,11400.0
2014-11-14 11:35:00,143.27,143.27,143.14,143.18,8200.0,113.962,113.962,113.8586,113.8904,8200.0
2014-11-14 11:40:00,143.18,143.19,142.94,142.94,5400.0,113.8904,113.8984,113.6995,113.6995,5400.0
2014-11-14 11:45:00,142.98,143.0,142.87,142.9,9400.0,113.7313,113.7472,113.6438,113.6677,9400.0
2014-11-14 11:50:00,142.9,143.03,142.87,143.0,8800.0,113.6677,113.7711,113.6438,113.7472,8800.0
2014-11-14 11:55:00,143.01,143.04,142.93,143.01,6700.0,113.7552,113.7791,113.6916,113.7552,6700.0
2014-11-14 12:00:00,143.02,143.03,142.91,142.97,6200.0,113.7632,113.7711,113.6757,113.7234,6200.0
2014-11-14 12:05:00,142.98,143.13,142.98,143.02,76900.0,113.7313,113.8507,113.7313,113.7632,76900.0
2014-11-14 12:10:00,143.08,143.08,142.91,142.93,6600.0,113.8109,113.8109,113.6757,113.6916,6600.0
2014-11-14 12:15:00,142.95,142.97,142.7,142.7,8800.0,113.7075,113.7234,113.5086,113.5086,8800.0
2014-11-14 12:20:00,142.72,142.84,142.66,142.81,14100.0,113.5245,113.62,113.4768,113.5961,14100.0
2014-11-14 12:25:00,142.83,142.92,142.83,142.92,9100.0,113.612,113.6836,113.612,113.6836,9100.0
2014-11-14 12:30:00,142.96,143.05,142.93,143.04,5700.0,113.7154,113.787,113.6916,113.7791,5700.0
2014-11-14 12:35:00,143.04,143.05,143.0,143.05,7400.0,113.7791,113.787,113.7472,113.787,7400.0
2014-11-14 12:40:00,143.05,143.05,142.96,142.99,37700.0,113.787,113.787,113.7154,113.7393,37700.0
2014-11-14 12:45:00,142.99,143.0,142.89,142.9,24700.0,113.7393,113.7472,113.6597,113.6677,24700.0
2014-11-14 12:50:00,142.89,142.9,142.83,142.83,13900.0,113.6597,113.6677,113.612,113.612,13900.0
2014-11-14 12:55:00,142.82,142.86,142.72,142.72,11100.0,113.6041,113.6359,113.5245,113.5245,11100.0
2014-11-14 13:00:00,142.73,142.73,142.59,142.64,10300.0,113.5325,113.5325,113.4211,113.4609,10300.0
2014-11-14 13:05:00,142.64,142.67,142.59,142.62,10200.0,113.4609,113.4848,113.4211,113.445,10200.0
2014-11-14 13:10:00,142.64,142.65,142.57,142.61,7900.0,113.4609,113.4688,113.4052,113.437,7900.0
2014-11-14 13:15:00,142.61,142.72,142.58,142.6,18900.0,113.437,113.5245,113.4132,113.4291,18900.0
2014-11-14 13:20:00,142.6,142.6,142.49,142.53,8300.0,113.4291,113.4291,113.3416,113.3734,8300.0
2014-11-14 13:25:00,142.53,142.62,142.51,142.53,39600.0,113.3734,113.445,113.3575,113.3734,39600.0
2014-11-14 13:30:00,142.53,142.61,142.5,142.51,9300.0,113.3734,113.437,113.3495,113.3575,9300.0
2014-11-14 13:35:00,142.51,142.53,142.43,142.44,6500.0,113.3575,113.3734,113.2938,113.3018,6500.0
2014-11-14 13:40:00,142.44,142.49,142.43,142.48,7200.0,113.3018,113.3416,113.2938,113.3336,7200.0
2014-11-14 13:45:00,142.5,142.51,142.39,142.46,10500.0,113.3495,113.3575,113.262,113.3177,10500.0
2014-11-14 13:50:00,142.48,142.55,142.47,142.51,7600.0,113.3336,113.3893,113.3257,113.3575,7600.0
2014-11-14 13:55:00,142.51,142.52,142.31,142.33,10800.0,113.3575,113.3654,113.1984,113.2143,10800.0
2014-11-14 14:00:00,142.32,142.33,142.28,142.28,7900.0,113.2063,113.2143,113.1745,113.1745,7900.0
2014-11-14 14:05:00,142.29,142.34,142.2,142.33,11600.0,113.1825,113.2223,113.1109,113.2143,11600.0
2014-11-14 14:10:00,142.33,142.33,142.28,142.32,6700.0,113.2143,113.2143,113.1745,113.2063,6700.0
2014-11-14 14:15:00,142.32,142.37,142.29,142.37,8600.0,113.2063,113.2461,113.1825,113.2461,8600.0
2014-11-14 14:20:00,142.35,142.39,142.31,142.36,10000.0,113.2302,113.262,113.1984,113.2382,10000.0
2014-11-14 14:25:00,142.35,142.46,142.34,142.46,10500.0,113.2302,113.3177,113.2223,113.3177,10500.0
2014-11-14 14:30:00,142.47,142.64,142.47,142.64,9500.0,113.3257,113.4609,113.3257,113.4609,9500.0
2014-11-14 14:35:00,142.63,142.68,142.62,142.67,10400.0,113.4529,113.4927,113.445,113.4848,10400.0
2014-11-14 14:40:00,142.66,142.7,142.65,142.69,7400.0,113.4768,113.5086,113.4688,113.5007,7400.0
2014-11-14 14:45:00,142.69,142.71,142.61,142.63,39300.0,113.5007,113.5166,113.437,113.4529,39300.0
2014-11-14 14:50:00,142.63,142.71,142.63,142.71,11800.0,113.4529,113.5166,113.4529,113.5166,11800.0
2014-11-14 14:55:00,142.71,142.81,142.69,142.81,26200.0,113.5166,113.5961,113.5007,113.5961,26200.0
2014-11-14 15:00:00,142.81,142.84,142.68,142.68,59200.0,113.5961,113.62,113.4927,113.4927,59200.0
2014-11-14 15:05:00,142.64,142.76,142.64,142.75,34500.0,113.4609,113.5563,113.4609,113.5484,34500.0
2014-11-14 15:10:00,142.75,142.96,142.75,142.93,69000.0,113.5484,113.7154,113.5484,113.6916,69000.0
2014-11-14 15:15:00,142.93,142.96,142.76,142.92,37200.0,113.6916,113.7154,113.5563,113.6836,37200.0
2014-11-14 15:20:00,142.94,142.94,142.74,142.78,69600.0,113.6995,113.6995,113.5404,113.5722,69600.0
2014-11-14 15:25:00,142.77,142.81,142.67,142.67,16200.0,113.5643,113.5961,113.4848,113.4848,16200.0
2014-11-14 15:30:00,142.7,142.79,142.66,142.78,28100.0,113.5086,113.5802,113.4768,113.5722,28100.0
2014-11-14 15:35:00,142.77,142.82,142.69,142.7,20300.0,113.5643,113.6041,113.5007,113.5086,20300.0
2014-11-14 15:40:00,142.7,142.73,142.61,142.71,19100.0,113.5086,113.5325,113.437,113.5166,19100.0
2014-11-14 15:45:00,142.71,142.72,142.62,142.62,27400.0,113.5166,113.5245,113.445,113.445,27400.0
2014-11-14 15:50:00,142.63,142.64,142.56,142.56,24400.0,113.4529,113.4609,113.3973,113.3973,24400.0
2014-11-14 15:55:00,142.55,142.68,142.54,142.67,68100.0,113.3893,113.4927,113.3813,113.4848,68100.0
2014-11-17 09:30:00,142.21,142.56,142.21,142.42,29600.0,113.1189,113.3973,113.1189,113.2859,29600.0
2014-11-17 09:35:00,142.32,142.42,142.03,142.16,17700.0,113.2063,113.2859,112.9757,113.0791,17700.0
2014-11-17 09:40:00,142.11,142.11,141.76,141.81,29700.0,113.0393,113.0393,112.7609,112.8007,29700.0
2014-11-17 09:45:00,141.77,142.1,141.7,142.05,9700.0,112.7689,113.0314,112.7132,112.9916,9700.0
2014-11-17 09:50:00,142.03,142.18,141.82,141.82,7100.0,112.9757,113.095,112.8086,112.8086,7100.0
2014-11-17 09:55:00,141.88,141.98,141.81,141.98,9100.0,112.8564,112.9359,112.8007,112.9359,9100.0
2014-11-17 10:00:00,141.94,142.24,141.93,142.16,11700.0,112.9041,113.1427,112.8961,113.0791,11700.0
2014-11-17 10:05:00,142.16,142.28,142.14,142.18,5700.0,113.0791,113.1745,113.0632,113.095,5700.0
2014-11-17 10:10:00,142.11,142.32,142.11,142.32,8100.0,113.0393,113.2063,113.0393,113.2063,8100.0
2014-11-17 10:15:00,142.33,142.42,142.24,142.37,20500.0,113.2143,113.2859,113.1427,113.2461,20500.0
2014-11-17 10:20:00,142.36,142.36,142.16,142.27,9900.0,113.2382,113.2382,113.0791,113.1666,9900.0
2014-11-17 10:25:00,142.27,142.47,142.27,142.28,7000.0,113.1666,113.3257,113.1666,113.1745,7000.0
2014-11-17 10:30:00,142.25,142.3,142.06,142.11,7500.0,113.1507,113.1904,112.9995,113.0393,7500.0
2014-11-17 10:35:00,142.09,142.14,141.98,142.07,4700.0,113.0234,113.0632,112.9359,113.0075,4700.0
2014-11-17 10:40:00,142.05,142.18,142.02,142.11,6800.0,112.9916,113.095,112.9677,113.0393,6800.0
2014-11-17 10:45:00,142.11,142.18,142.05,142.18,5000.0,113.0393,113.095,112.9916,113.095,5000.0
2014-11-17 10:50:00,142.17,142.29,142.1,142.29,8500.0,113.087,113.1825,113.0314,113.1825,8500.0
2014-11-17 10:55:00,142.31,142.46,142.3,142.46,7500.0,113.1984,113.3177,113.1904,113.3177,7500.0
2014-11-17 11:00:00,142.44,142.53,142.36,142.38,9600.0,113.3018,113.3734,113.2382,113.2541,9600.0
2014-11-17 11:05:00,142.41,142.52,142.34,142.38,16300.0,113.2779,113.3654,113.2223,113.2541,16300.0
2014-11-17 11:10:00,142.34,142.41,142.25,142.35,8400.0,113.2223,113.2779,113.1507,113.2302,8400.0
2014-11-17 11:15:00,142.37,142.45,142.31,142.45,9700.0,113.2461,113.3098,113.1984,113.3098,9700.0
2014-11-17 11:20:00,142.46,142.49,142.39,142.39,4700.0,113.3177,113.3416,113.262,113.262,4700.0
2014-11-17 11:25:00,142.4,142.42,142.22,142.22,7800.0,113.27,113.2859,113.1268,113.1268,7800.0
2014-11-17 11:30:00,142.19,142.2,142.09,142.09,6200.0,113.1029,113.1109,113.0234,113.0234,6200.0
2014-11-17 11:35:00,142.08,142.17,142.06,142.14,8700.0,113.0154,113.087,112.9995,113.0632,8700.0
2014-11-17 11:40:00,142.14,142.33,142.13,142.33,9100.0,113.0632,113.2143,113.0552,113.2143,9100.0
2014-11-17 11:45:00,142.32,142.33,142.29,142.3,5500.0,113.2063,113.2143,113.1825,113.1904,5500.0
2014-11-17 11:50:00,142.32,142.32,142.2,142.3,4800.0,113.2063,113.2063,113.1109,113.1904,4800.0
2014-11-17 11:55:00,142.29,142.33,142.26,142.27,4700.0,113.1825,113.2143,113.1586,113.1666,4700.0
2014-11-17 12:00:00,142.26,142.32,142.24,142.28,5100.0,113.1586,113.2063,113.1427,113.1745,5100.0
2014-11-17 12:05:00,142.28,142.28,142.21,142.25,3800.0,113.1745,113.1745,113.1189,113.1507,3800.0
2014-11-17 12:10:00,142.26,142.46,142.26,142.44,14100.0,113.1586,113.3177,113.1586,113.3018,14100.0
2014-11-17 12:15:00,142.41,142.58,142.4,142.58,8200.0,113.2779,113.4132,113.27,113.4132,8200.0
2014-11-17 12:20:00,142.58,142.59,142.51,142.51,7700.0,113.4132,113.4211,113.3575,113.3575,7700.0
2014-11-17 12:25:00,142.5,142.64,142.44,142.63,10800.0,113.3495,113.4609,113.3018,113.4529,10800.0
2014-11-17 12:30:00,142.64,142.7,142.63,142.69,5500.0,113.4609,113.5086,113.4529,113.5007,5500.0
2014-11-17 12:35:00,142.68,142.77,142.67,142.75,6600.0,113.4927,113.5643,113.4848,113.5484,6600.0
2014-11-17 12:40:00,142.77,142.88,142.76,142.86,6800.0,113.5643,113.6518,113.5563,113.6359,6800.0
2014-11-17 12:45:00,142.87,142.94,142.86,142.9,9800.0,113.6438,113.6995,113.6359,113.6677,9800.0
2014-11-17 12:50:00,142.9,142.92,142.86,142.91,11700.0,113.6677,113.6836,113.6359,113.6757,11700.0
2014-11-17 12:55:00,142.9,142.92,142.76,142.8,7300.0,113.6677,113.6836,113.5563,113.5882,7300.0
2014-11-17 13:00:00,142.81,142.81,142.76,142.8,4900.0,113.5961,113.5961,113.5563,113.5882,4900.0
2014-11-17 13:05:00,142.78,142.81,142.74,142.77,7600.0,113.5722,113.5961,113.5404,113.5643,7600.0
2014-11-17 13:10:00,142.77,142.78,142.73,142.73,5600.0,113.5643,113.5722,113.5325,113.5325,5600.0
2014-11-17 13:15:00,142.73,142.75,142.69,142.73,5300.0,113.5325,113.5484,113.5007,113.5325,5300.0
2014-11-17 13:20:00,142.73,142.78,142.65,142.76,20100.0,113.5325,113.5722,113.4688,113.5563,20100.0
2014-11-17 13:25:00,142.76,142.86,142.57,142.61,34100.0,113.5563,113.6359,113.4052,113.437,34100.0
2014-11-17 13:30:00,142.66,142.84,142.64,142.79,44800.0,113.4768,113.62,113.4609,113.5802,44800.0
2014-11-17 13:35:00,142.73,142.83,142.64,142.64,23800.0,113.5325,113.612,113.4609,113.4609,23800.0
2014-11-17 13:40:00,142.62,142.62,142.5,142.5,7500.0,113.445,113.445,113.3495,113.3495,7500.0
2014-11-17 13:45:00,142.49,142.49,142.36,142.36,7800.0,113.3416,113.3416,113.2382,113.2382,7800.0
2014-11-17 13:50:00,142.37,142.44,142.37,142.39,6800.0,113.2461,113.3018,113.2461,113.262,6800.0
2014-11-17 13:55:00,142.39,142.46,142.39,142.46,7500.0,113.262,113.3177,113.262,113.3177,7500.0
2014-11-17 14:00:00,142.46,142.47,142.42,142.44,6000.0,113.3177,113.3257,113.2859,113.3018,6000.0
2014-11-17 14:05:00,142.43,142.43,142.23,142.26,8300.0,113.2938,113.2938,113.1348,113.1586,8300.0
2014-11-17 14:10:00,142.27,142.38,142.26,142.37,7900.0,113.1666,113.2541,113.1586,113.2461,7900.0
2014-11-17 14:15:00,142.38,142.38,142.25,142.3,7200.0,113.2541,113.2541,113.1507,113.1904,7200.0
2014-11-17 14:20:00,142.3,142.31,142.16,142.16,7600.0,113.1904,113.1984,113.0791,113.0791,7600.0
2014-11-17 14:25:00,142.15,142.27,142.15,142.17,6000.0,113.0711,113.1666,113.0711,113.087,6000.0
2014-11-17 14:30:00,142.17,142.22,142.11,142.2,13200.0,113.087,113.1268,113.0393,113.1109,13200.0
2014-11-17 14:35:00,142.22,142.22,142.18,142.19,12800.0,113.1268,113.1268,113.095,113.1029,12800.0
2014-11-17 14:40:00,142.19,142.2,142.12,142.14,6500.0,113.1029,113.1109,113.0473,113.0632,6500.0
2014-11-17 14:45:00,142.13,142.13,142.08,142.12,11300.0,113.0552,113.0552,113.0154,113.0473,11300.0
2014-11-17 14:50:00,142.11,142.14,142.11,142.14,11200.0,113.0393,113.0632,113.0393,113.0632,11200.0
2014-11-17 14:55:00,142.15,142.18,142.15,142.17,11400.0,113.0711,113.095,113.0711,113.087,11400.0
2014-11-17 15:00:00,142.16,142.18,142.1,142.12,20900.0,113.0791,113.095,113.0314,113.0473,20900.0
2014-11-17 15:05:00,142.12,142.17,142.1,142.14,21200.0,113.0473,113.087,113.0314,113.0632,21200.0
2014-11-17 15:10:00,142.13,142.14,142.06,142.08,16100.0,113.0552,113.0632,112.9995,113.0154,16100.0
2014-11-17 15:15:00,142.08,142.09,141.97,141.98,12000.0,113.0154,113.0234,112.9279,112.9359,12000.0
2014-11-17 15:20:00,141.99,142.03,141.98,142.01,16200.0,112.9439,112.9757,112.9359,112.9598,16200.0
2014-11-17 15:25:00,142.02,142.03,141.96,141.98,15500.0,112.9677,112.9757,112.92,112.9359,15500.0
2014-11-17 15:30:00,141.98,142.01,141.93,141.97,19600.0,112.9359,112.9598,112.8961,112.9279,19600.0
2014-11-17 15:35:00,141.96,141.96,141.89,141.94,24300.0,112.92,112.92,112.8643,112.9041,24300.0
2014-11-17 15:40:00,141.94,141.98,141.88,141.88,22600.0,112.9041,112.9359,112.8564,112.8564,22600.0
2014-11-17 15:45:00,141.88,141.94,141.88,141.91,22000.0,112.8564,112.9041,112.8564,112.8802,22000.0
2014-11-17 15:50:00,141.92,141.99,141.91,141.92,27500.0,112.8882,112.9439,112.8802,112.8882,27500.0
2014-11-17 15:55:00,141.93,142.07,141.93,142.0,54300.0,112.8961,113.0075,112.8961,112.9518,54300.0
2014-11-18 09:30:00,142.24,142.27,141.93,142.27,17400.0,113.1427,113.1666,112.8961,113.1666,17400.0
2014-11-18 09:35:00,142.29,142.7,142.27,142.69,7800.0,113.1825,113.5086,113.1666,113.5007,7800.0
2014-11-18 09:40:00,142.74,142.92,142.62,142.92,8100.0,113.5404,113.6836,113.445,113.6836,8100.0
2014-11-18 09:45:00,142.88,142.9,142.62,142.72,29600.0,113.6518,113.6677,113.445,113.5245,29600.0
2014-11-18 09:50:00,142.73,142.89,142.6,142.82,9600.0,113.5325,113.6597,113.4291,113.6041,9600.0
2014-11-18 09:55:00,142.85,142.99,142.84,142.97,6600.0,113.6279,113.7393,113.62,113.7234,6600.0
2014-11-18 10:00:00,142.99,143.12,142.96,143.1,8600.0,113.7393,113.8427,113.7154,113.8268,8600.0
2014-11-18 10:05:00,143.11,143.23,143.07,143.23,6600.0,113.8347,113.9302,113.8029,113.9302,6600.0
2014-11-18 10:10:00,143.23,143.28,143.17,143.17,9200.0,113.9302,113.97,113.8825,113.8825,9200.0
2014-11-18 10:15:00,143.15,143.15,143.06,143.1,9000.0,113.8666,113.8666,113.795,113.8268,9000.0
2014-11-18 10:20:00,143.1,143.15,142.97,142.98,7000.0,113.8268,113.8666,113.7234,113.7313,7000.0
2014-11-18 10:25:00,142.99,143.13,142.97,143.1,7000.0,113.7393,113.8507,113.7234,113.8268,7000.0
2014-11-18 10:30:00,143.1,143.26,143.08,143.22,5800.0,113.8268,113.9541,113.8109,113.9222,5800.0
2014-11-18 10:35:00,143.22,143.23,143.05,143.1,9300.0,113.9222,113.9302,113.787,113.8268,9300.0
2014-11-18 10:40:00,143.13,143.42,143.05,143.4,19700.0,113.8507,114.0813,113.787,114.0654,19700.0
2014-11-18 10:45:00,143.4,143.52,143.39,143.48,10700.0,114.0654,114.1609,114.0575,114.1291,10700.0
2014-11-18 10:50:00,143.5,143.58,143.41,143.43,7500.0,114.145,114.2086,114.0734,114.0893,7500.0
2014-11-18 10:55:00,143.42,143.53,143.41,143.47,7100.0,114.0813,114.1688,114.0734,114.1211,7100.0
2014-11-18 11:00:00,143.48,143.57,143.47,143.54,8000.0,114.1291,114.2006,114.1211,114.1768,8000.0
2014-11-18 11:05:00,143.53,143.74,143.53,143.74,9400.0,114.1688,114.3359,114.1688,114.3359,9400.0
2014-11-18 11:10:00,143.73,143.73,143.54,143.54,29200.0,114.3279,114.3279,114.1768,114.1768,29200.0
2014-11-18 11:15:00,143.53,143.62,143.53,143.57,6900.0,114.1688,114.2404,114.1688,114.2006,6900.0
2014-11-18 11:20:00,143.58,143.59,143.49,143.49,7600.0,114.2086,114.2166,114.137,114.137,7600.0
2014-11-18 11:25:00,143.51,143.57,143.43,143.47,11100.0,114.1529,114.2006,114.0893,114.1211,11100.0
2014-11-18 11:30:00,143.46,143.49,143.42,143.47,18100.0,114.1131,114.137,114.0813,114.1211,18100.0
2014-11-18 11:35:00,143.48,143.68,143.48,143.63,8700.0,114.1291,114.2881,114.1291,114.2484,8700.0
2014-11-18 11:40:00,143.62,143.64,143.55,143.58,4400.0,114.2404,114.2563,114.1847,114.2086,4400.0
2014-11-18 11:45:00,143.59,143.66,143.58,143.63,6100.0,114.2166,114.2722,114.2086,114.2484,6100.0
2014-11-18 11:50:00,143.66,143.77,143.61,143.73,13300.0,114.2722,114.3597,114.2325,114.3279,13300.0
2014-11-18 11:55:00,143.75,143.82,143.63,143.74,15600.0,114.3438,114.3995,114.2484,114.3359,15600.0
2014-11-18 12:00:00,143.79,143.8,143.68,143.71,6800.0,114.3756,114.3836,114.2881,114.312,6800.0
2014-11-18 12:05:00,143.7,143.84,143.69,143.84,8800.0,114.304,114.4154,114.2961,114.4154,8800.0
2014-11-18 12:10:00,143.86,143.92,143.85,143.88,5600.0,114.4313,114.479,114.4234,114.4472,5600.0
2014-11-18 12:15:00,143.88,143.89,143.86,143.87,3300.0,114.4472,114.4552,114.4313,114.4393,3300.0
2014-11-18 12:20:00,143.86,143.86,143.78,143.78,5100.0,114.4313,114.4313,114.3677,114.3677,5100.0
2014-11-18 12:25:00,143.77,143.79,143.74,143.76,6500.0,114.3597,114.3756,114.3359,114.3518,6500.0
2014-11-18 12:30:00,143.77,143.77,143.7,143.7,5900.0,114.3597,114.3597,114.304,114.304,5900.0
2014-11-18 12:35:00,143.68,143.69,143.63,143.67,5200.0,114.2881,114.2961,114.2484,114.2802,5200.0
2014-11-18 12:40:00,143.68,143.7,143.66,143.69,5200.0,114.2881,114.304,114.2722,114.2961,5200.0
2014-11-18 12:45:00,143.7,143.74,143.63,143.72,8100.0,114.304,114.3359,114.2484,114.32,8100.0
2014-11-18 12:50:00,143.71,143.86,143.71,143.81,3700.0,114.312,114.4313,114.312,114.3915,3700.0
2014-11-18 12:55:00,143.82,143.95,143.81,143.92,8900.0,114.3995,114.5029,114.3915,114.479,8900.0
2014-11-18 13:00:00,143.92,143.94,143.86,143.88,4400.0,114.479,114.495,114.4313,114.4472,4400.0
2014-11-18 13:05:00,143.91,143.95,143.88,143.9,4900.0,114.4711,114.5029,114.4472,114.4631,4900.0
2014-11-18 13:10:00,143.93,143.95,143.88,143.89,10100.0,114.487,114.5029,114.4472,114.4552,10100.0
2014-11-18 13:15:00,143.9,143.95,143.89,143.95,9700.0,114.4631,114.5029,114.4552,114.5029,9700.0
2014-11-18 13:20:00,143.96,144.1,143.96,144.08,10100.0,114.5109,114.6222,114.5109,114.6063,10100.0
2014-11-18 13:25:00,144.06,144.18,144.06,144.16,6600.0,114.5904,114.6859,114.5904,114.67,6600.0
2014-11-18 13:30:00,144.16,144.19,144.12,144.18,10000.0,114.67,114.6938,114.6381,114.6859,10000.0
2014-11-18 13:35:00,144.16,144.18,144.13,144.14,6800.0,114.67,114.6859,114.6461,114.654,6800.0
2014-11-18 13:40:00,144.12,144.24,144.11,144.17,17400.0,114.6381,114.7336,114.6302,114.6779,17400.0
2014-11-18 13:45:00,144.17,144.18,144.08,144.16,7700.0,114.6779,114.6859,114.6063,114.67,7700.0
2014-11-18 13:50:00,144.16,144.25,144.16,144.25,5800.0,114.67,114.7415,114.67,114.7415,5800.0
2014-11-18 13:55:00,144.23,144.36,144.23,144.31,17600.0,114.7256,114.829,114.7256,114.7893,17600.0
2014-11-18 14:00:00,144.31,144.56,144.31,144.54,15900.0,114.7893,114.9881,114.7893,114.9722,15900.0
2014-11-18 14:05:00,144.54,144.66,144.54,144.66,10100.0,114.9722,115.0677,114.9722,115.0677,10100.0
2014-11-18 14:10:00,144.65,144.7,144.6,144.61,14300.0,115.0597,115.0995,115.0199,115.0279,14300.0
2014-11-18 14:15:00,144.61,144.63,144.55,144.58,9000.0,115.0279,115.0438,114.9802,115.004,9000.0
2014-11-18 14:20:00,144.58,144.66,144.58,144.64,10500.0,115.004,115.0677,115.004,115.0518,10500.0
2014-11-18 14:25:00,144.65,144.66,144.49,144.51,53000.0,115.0597,115.0677,114.9324,114.9484,53000.0
2014-11-18 14:30:00,144.5,144.5,144.41,144.44,8100.0,114.9404,114.9404,114.8688,114.8927,8100.0
2014-11-18 14:35:00,144.45,144.47,144.36,144.4,12800.0,114.9006,114.9165,114.829,114.8609,12800.0
2014-11-18 14:40:00,144.42,144.42,144.36,144.4,11300.0,114.8768,114.8768,114.829,114.8609,11300.0
2014-11-18 14:45:00,144.4,144.4,144.3,144.3,11600.0,114.8609,114.8609,114.7813,114.7813,11600.0
2014-11-18 14:50:00,144.31,144.32,144.24,144.32,10900.0,114.7893,114.7972,114.7336,114.7972,10900.0
2014-11-18 14:55:00,144.31,144.32,144.2,144.25,13700.0,114.7893,114.7972,114.7018,114.7415,13700.0
2014-11-18 15:00:00,144.25,144.26,144.22,144.23,19800.0,114.7415,114.7495,114.7177,114.7256,19800.0
2014-11-18 15:05:00,144.24,144.26,144.2,144.22,30600.0,114.7336,114.7495,114.7018,114.7177,30600.0
2014-11-18 15:10:00,144.23,144.25,144.19,144.25,31800.0,114.7256,114.7415,114.6938,114.7415,31800.0
2014-11-18 15:15:00,144.25,144.27,144.21,144.24,16200.0,114.7415,114.7574,114.7097,114.7336,16200.0
2014-11-18 15:20:00,144.24,144.27,144.16,144.24,40100.0,114.7336,114.7574,114.67,114.7336,40100.0
2014-11-18 15:25:00,144.24,144.26,144.22,144.25,24400.0,114.7336,114.7495,114.7177,114.7415,24400.0
2014-11-18 15:30:00,144.26,144.26,144.17,144.2,32100.0,114.7495,114.7495,114.6779,114.7018,32100.0
2014-11-18 15:35:00,144.2,144.21,144.16,144.2,16000.0,114.7018,114.7097,114.67,114.7018,16000.0
2014-11-18 15:40:00,144.19,144.21,144.17,144.2,26900.0,114.6938,114.7097,114.6779,114.7018,26900.0
2014-11-18 15:45:00,144.2,144.2,144.03,144.03,29600.0,114.7018,114.7018,114.5665,114.5665,29600.0
2014-11-18 15:50:00,144.03,144.04,143.93,143.98,31800.0,114.5665,114.5745,114.487,114.5268,31800.0
2014-11-18 15:55:00,143.98,144.01,143.91,143.93,50200.0,114.5268,114.5506,114.4711,114.487,50200.0
2014-11-19 09:30:00,143.79,143.79,142.47,142.52,38900.0,114.3756,114.3756,113.3257,113.3654,38900.0
2014-11-19 09:35:00,142.52,143.25,142.52,143.25,11600.0,113.3654,113.9461,113.3654,113.9461,11600.0
2014-11-19 09:40:00,143.24,143.37,143.05,143.37,10400.0,113.9381,114.0416,113.787,114.0416,10400.0
2014-11-19 09:45:00,143.32,143.48,143.23,143.39,10900.0,114.0018,114.1291,113.9302,114.0575,10900.0
2014-11-19 09:50:00,143.37,143.44,143.28,143.42,13500.0,114.0416,114.0972,113.97,114.0813,13500.0
2014-11-19 09:55:00,143.41,143.52,143.38,143.48,8900.0,114.0734,114.1609,114.0495,114.1291,8900.0
2014-11-19 10:00:00,143.49,143.59,143.45,143.49,15400.0,114.137,114.2166,114.1052,114.137,15400.0
2014-11-19 10:05:00,143.49,143.53,143.22,143.4,9100.0,114.137,114.1688,113.9222,114.0654,9100.0
2014-11-19 10:10:00,143.42,143.42,143.14,143.24,11500.0,114.0813,114.0813,113.8586,113.9381,11500.0
2014-11-19 10:15:00,143.23,143.44,143.18,143.44,11400.0,113.9302,114.0972,113.8904,114.0972,11400.0
2014-11-19 10:20:00,143.46,143.46,143.25,143.44,11700.0,114.1131,114.1131,113.9461,114.0972,11700.0
2014-11-19 10:25:00,143.41,143.45,143.26,143.27,9900.0,114.0734,114.1052,113.9541,113.962,9900.0
2014-11-19 10:30:00,143.27,143.37,143.21,143.37,6300.0,113.962,114.0416,113.9143,114.0416,6300.0
2014-11-19 10:35:00,143.39,143.42,143.24,143.24,10200.0,114.0575,114.0813,113.9381,113.9381,10200.0
2014-11-19 10:40:00,143.25,143.34,143.17,143.18,17100.0,113.9461,114.0177,113.8825,113.8904,17100.0
2014-11-19 10:45:00,143.18,143.3,143.17,143.28,6200.0,113.8904,113.9859,113.8825,113.97,6200.0
2014-11-19 10:50:00,143.29,143.33,143.19,143.32,6400.0,113.9779,114.0097,113.8984,114.0018,6400.0
2014-11-19 10:55:00,143.37,143.42,143.12,143.13,20100.0,114.0416,114.0813,113.8427,113.8507,20100.0
2014-11-19 11:00:00,143.12,143.19,143.06,143.18,4800.0,113.8427,113.8984,113.795,113.8904,4800.0
2014-11-19 11:05:00,143.15,143.45,143.11,143.4,11400.0,113.8666,114.1052,113.8347,114.0654,11400.0
2014-11-19 11:10:00,143.4,143.43,143.38,143.38,10900.0,114.0654,114.0893,114.0495,114.0495,10900.0
2014-11-19 11:15:00,143.37,143.45,143.35,143.4,21800.0,114.0416,114.1052,114.0256,114.0654,21800.0
2014-11-19 11:20:00,143.39,143.42,143.34,143.42,12900.0,114.0575,114.0813,114.0177,114.0813,12900.0
2014-11-19 11:25:00,143.41,143.41,143.38,143.38,7600.0,114.0734,114.0734,114.0495,114.0495,7600.0
2014-11-19 11:30:00,143.37,143.46,143.34,143.37,18500.0,114.0416,114.1131,114.0177,114.0416,18500.0
2014-11-19 11:35:00,143.37,143.43,143.36,143.39,11400.0,114.0416,114.0893,114.0336,114.0575,11400.0
2014-11-19 11:40:00,143.39,143.45,143.38,143.44,14800.0,114.0575,114.1052,114.0495,114.0972,14800.0
2014-11-19 11:45:00,143.45,143.46,143.41,143.42,5900.0,114.1052,114.1131,114.0734,114.0813,5900.0
2014-11-19 11:50:00,143.42,143.47,143.41,143.46,9500.0,114.0813,114.1211,114.0734,114.1131,9500.0
2014-11-19 11:55:00,143.45,143.47,143.35,143.37,9100.0,114.1052,114.1211,114.0256,114.0416,9100.0
2014-11-19 12:00:00,143.42,143.47,143.42,143.44,8200.0,114.0813,114.1211,114.0813,114.0972,8200.0
2014-11-19 12:05:00,143.45,143.5,143.41,143.42,9000.0,114.1052,114.145,114.0734,114.0813,9000.0
2014-11-19 12:10:00,143.42,143.45,143.4,143.4,3800.0,114.0813,114.1052,114.0654,114.0654,3800.0
2014-11-19 12:15:00,143.42,143.45,143.36,143.43,5000.0,114.0813,114.1052,114.0336,114.0893,5000.0
2014-11-19 12:20:00,143.42,143.44,143.39,143.44,5400.0,114.0813,114.0972,114.0575,114.0972,5400.0
2014-11-19 12:25:00,143.45,143.48,143.44,143.44,2900.0,114.1052,114.1291,114.0972,114.0972,2900.0
2014-11-19 12:30:00,143.46,143.49,143.45,143.49,5000.0,114.1131,114.137,114.1052,114.137,5000.0
2014-11-19 12:35:00,143.49,143.5,143.35,143.35,10100.0,114.137,114.145,114.0256,114.0256,10100.0
2014-11-19 12:40:00,143.36,143.43,143.35,143.39,2800.0,114.0336,114.0893,114.0256,114.0575,2800.0
2014-11-19 12:45:00,143.39,143.43,143.38,143.4,3300.0,114.0575,114.0893,114.0495,114.0654,3300.0
2014-11-19 12:50:00,143.43,143.47,143.42,143.43,4000.0,114.0893,114.1211,114.0813,114.0893,4000.0
2014-11-19 12:55:00,143.4,143.54,143.4,143.54,5900.0,114.0654,114.1768,114.0654,114.1768,5900.0
2014-11-19 13:00:00,143.55,143.56,143.45,143.46,8800.0,114.1847,114.1927,114.1052,114.1131,8800.0
2014-11-19 13:05:00,143.45,143.48,143.44,143.45,3600.0,114.1052,114.1291,114.0972,114.1052,3600.0
2014-11-19 13:10:00,143.49,143.5,143.36,143.37,9100.0,114.137,114.145,114.0336,114.0416,9100.0
2014-11-19 13:15:00,143.37,143.41,143.36,143.39,11300.0,114.0416,114.0734,114.0336,114.0575,11300.0
2014-11-19 13:20:00,143.4,143.42,143.38,143.39,7900.0,114.0654,114.0813,114.0495,114.0575,7900.0
2014-11-19 13:25:00,143.4,143.42,143.3,143.31,13300.0,114.0654,114.0813,113.9859,113.9938,13300.0
2014-11-19 13:30:00,143.33,143.34,143.3,143.33,5600.0,114.0097,114.0177,113.9859,114.0097,5600.0
2014-11-19 13:35:00,143.31,143.31,143.25,143.28,10000.0,113.9938,113.9938,113.9461,113.97,10000.0
2014-11-19 13:40:00,143.31,143.32,143.27,143.29,6600.0,113.9938,114.0018,113.962,113.9779,6600.0
2014-11-19 13:45:00,143.27,143.28,143.15,143.15,9300.0,113.962,113.97,113.8666,113.8666,9300.0
2014-11-19 13:50:00,143.14,143.22,143.14,143.19,10100.0,113.8586,113.9222,113.8586,113.8984,10100.0
2014-11-19 13:55:00,143.21,143.22,143.09,143.1,7400.0,113.9143,113.9222,113.8188,113.8268,7400.0
2014-11-19 14:00:00,143.11,143.45,142.95,143.45,29500.0,113.8347,114.1052,113.7075,114.1052,29500.0
2014-11-19 14:05:00,143.44,143.46,143.35,143.36,6600.0,114.0972,114.1131,114.0256,114.0336,6600.0
2014-11-19 14:10:00,143.37,143.43,143.33,143.35,6200.0,114.0416,114.0893,114.0097,114.0256,6200.0
2014-11-19 14:15:00,143.39,143.41,143.32,143.39,7100.0,114.0575,114.0734,114.0018,114.0575,7100.0
2014-11-19 14:20:00,143.41,143.41,142.96,143.04,12100.0,114.0734,114.0734,113.7154,113.7791,12100.0
2014-11-19 14:25:00,143.01,143.17,143.01,143.1,5600.0,113.7552,113.8825,113.7552,113.8268,5600.0
2014-11-19 14:30:00,143.08,143.18,143.08,143.13,9300.0,113.8109,113.8904,113.8109,113.8507,9300.0
2014-11-19 14:35:00,143.12,143.12,142.86,142.95,10000.0,113.8427,113.8427,113.6359,113.7075,10000.0
2014-11-19 14:40:00,142.95,142.99,142.81,142.89,11500.0,113.7075,113.7393,113.5961,113.6597,11500.0
2014-11-19 14:45:00,142.94,142.96,142.77,142.82,9400.0,113.6995,113.7154,113.5643,113.6041,9400.0
2014-11-19 14:50:00,142.81,143.12,142.81,143.09,6400.0,113.5961,113.8427,113.5961,113.8188,6400.0
2014-11-19 14:55:00,143.09,143.21,143.08,143.14,3600.0,113.8188,113.9143,113.8109,113.8586,3600.0
2014-11-19 15:00:00,143.14,143.21,143.1,143.15,5300.0,113.8586,113.9143,113.8268,113.8666,5300.0
2014-11-19 15:05:00,143.17,143.19,143.14,143.14,5600.0,113.8825,113.8984,113.8586,113.8586,5600.0
2014-11-19 15:10:00,143.14,143.26,143.13,143.15,7300.0,113.8586,113.9541,113.8507,113.8666,7300.0
2014-11-19 15:15:00,143.17,143.39,143.15,143.39,8700.0,113.8825,114.0575,113.8666,114.0575,8700.0
2014-11-19 15:20:00,143.4,143.46,143.38,143.4,11800.0,114.0654,114.1131,114.0495,114.0654,11800.0
2014-11-19 15:25:00,143.42,143.42,143.27,143.27,6800.0,114.0813,114.0813,113.962,113.962,6800.0
2014-11-19 15:30:00,143.28,143.42,143.28,143.39,13800.0,113.97,114.0813,113.97,114.0575,13800.0
2014-11-19 15:35:00,143.38,143.39,143.32,143.35,7600.0,114.0495,114.0575,114.0018,114.0256,7600.0
2014-11-19 15:40:00,143.34,143.34,143.18,143.28,15000.0,114.0177,114.0177,113.8904,113.97,15000.0
2014-11-19 15:45:00,143.28,143.41,143.27,143.4,13200.0,113.97,114.0734,113.962,114.0654,13200.0
2014-11-19 15:50:00,143.4,143.44,143.38,143.42,17900.0,114.0654,114.0972,114.0495,114.0813,17900.0
2014-11-19 15:55:00,143.43,143.44,143.3,143.35,28100.0,114.0893,114.0972,113.9859,114.0256,28100.0
2014-11-20 09:30:00,142.76,142.76,141.97,142.63,29100.0,113.5563,113.5563,112.9279,113.4529,29100.0
2014-11-20 09:35:00,142.6,142.75,142.42,142.45,6700.0,113.4291,113.5484,113.2859,113.3098,6700.0
2014-11-20 09:40:00,142.47,142.81,142.44,142.44,20600.0,113.3257,113.5961,113.3018,113.3018,20600.0
2014-11-20 09:45:00,142.33,142.33,142.18,142.26,7800.0,113.2143,113.2143,113.095,113.1586,7800.0
2014-11-20 09:50:00,142.34,142.66,142.26,142.59,11800.0,113.2223,113.4768,113.1586,113.4211,11800.0
2014-11-20 09:55:00,142.58,142.69,142.42,142.55,16500.0,113.4132,113.5007,113.2859,113.3893,16500.0
2014-11-20 10:00:00,142.56,143.0,142.56,143.0,4700.0,113.3973,113.7472,113.3973,113.7472,4700.0
2014-11-20 10:05:00,143.04,143.17,143.0,143.1,3600.0,113.7791,113.8825,113.7472,113.8268,3600.0
2014-11-20 10:10:00,143.06,143.06,142.88,142.92,3200.0,113.795,113.795,113.6518,113.6836,3200.0
2014-11-20 10:15:00,142.97,143.06,142.81,142.83,6100.0,113.7234,113.795,113.5961,113.612,6100.0
2014-11-20 10:20:00,142.82,142.98,142.82,142.98,2800.0,113.6041,113.7313,113.6041,113.7313,2800.0
2014-11-20 10:25:00,143.01,143.13,143.01,143.09,5700.0,113.7552,113.8507,113.7552,113.8188,5700.0
2014-11-20 10:30:00,143.16,143.16,143.04,143.04,2700.0,113.8745,113.8745,113.7791,113.7791,2700.0
2014-11-20 10:35:00,143.03,143.29,143.03,143.2,7600.0,113.7711,113.9779,113.7711,113.9063,7600.0
2014-11-20 10:40:00,143.22,143.24,143.15,143.22,8300.0,113.9222,113.9381,113.8666,113.9222,8300.0
2014-11-20 10:45:00,143.22,143.24,143.11,143.21,7700.0,113.9222,113.9381,113.8347,113.9143,7700.0
2014-11-20 10:50:00,143.2,143.22,143.17,143.17,4500.0,113.9063,113.9222,113.8825,113.8825,4500.0
2014-11-20 10:55:00,143.18,143.23,143.17,143.19,3900.0,113.8904,113.9302,113.8825,113.8984,3900.0
2014-11-20 11:00:00,143.21,143.25,143.17,143.22,10800.0,113.9143,113.9461,113.8825,113.9222,10800.0
2014-11-20 11:05:00,143.21,143.29,143.19,143.26,6100.0,113.9143,113.9779,113.8984,113.9541,6100.0
2014-11-20 11:10:00,143.31,143.43,143.3,143.43,4800.0,113.9938,114.0893,113.9859,114.0893,4800.0
2014-11-20 11:15:00,143.39,143.42,143.33,143.42,10400.0,114.0575,114.0813,114.0097,114.0813,10400.0
2014-11-20 11:20:00,143.42,143.5,143.4,143.48,11300.0,114.0813,114.145,114.0654,114.1291,11300.0
2014-11-20 11:25:00,143.48,143.57,143.46,143.49,3200.0,114.1291,114.2006,114.1131,114.137,3200.0
2014-11-20 11:30:00,143.49,143.52,143.33,143.33,3000.0,114.137,114.1609,114.0097,114.0097,3000.0
2014-11-20 11:35:00,143.34,143.38,143.25,143.26,6400.0,114.0177,114.0495,113.9461,113.9541,6400.0
2014-11-20 11:40:00,143.3,143.4,143.3,143.38,4100.0,113.9859,114.0654,113.9859,114.0495,4100.0
2014-11-20 11:45:00,143.37,143.51,143.37,143.5,2700.0,114.0416,114.1529,114.0416,114.145,2700.0
2014-11-20 11:50:00,143.52,143.57,143.51,143.54,6200.0,114.1609,114.2006,114.1529,114.1768,6200.0
2014-11-20 11:55:00,143.57,143.57,143.45,143.45,3500.0,114.2006,114.2006,114.1052,114.1052,3500.0
2014-11-20 12:00:00,143.49,143.52,143.47,143.52,3100.0,114.137,114.1609,114.1211,114.1609,3100.0
2014-11-20 12:05:00,143.52,143.6,143.51,143.54,8700.0,114.1609,114.2245,114.1529,114.1768,8700.0
2014-11-20 12:10:00,143.54,143.66,143.53,143.66,4600.0,114.1768,114.2722,114.1688,114.2722,4600.0
2014-11-20 12:15:00,143.65,143.74,143.63,143.74,3200.0,114.2643,114.3359,114.2484,114.3359,3200.0
2014-11-20 12:20:00,143.73,143.73,143.62,143.72,17400.0,114.3279,114.3279,114.2404,114.32,17400.0
2014-11-20 12:25:00,143.73,143.73,143.71,143.72,4800.0,114.3279,114.3279,114.312,114.32,4800.0
2014-11-20 12:30:00,143.72,143.83,143.72,143.83,11300.0,114.32,114.4075,114.32,114.4075,11300.0
2014-11-20 12:35:00,143.84,143.86,143.77,143.77,3700.0,114.4154,114.4313,114.3597,114.3597,3700.0
2014-11-20 12:40:00,143.76,143.78,143.71,143.73,8300.0,114.3518,114.3677,114.312,114.3279,8300.0
2014-11-20 12:45:00,143.72,143.78,143.71,143.73,7800.0,114.32,114.3677,114.312,114.3279,7800.0
2014-11-20 12:50:00,143.73,143.8,143.7,143.77,37200.0,114.3279,114.3836,114.304,114.3597,37200.0
2014-11-20 12:55:00,143.76,143.79,143.73,143.77,5200.0,114.3518,114.3756,114.3279,114.3597,5200.0
2014-11-20 13:00:00,143.78,143.86,143.77,143.86,5500.0,114.3677,114.4313,114.3597,114.4313,5500.0
2014-11-20 13:05:00,143.86,143.87,143.75,143.79,4200.0,114.4313,114.4393,114.3438,114.3756,4200.0
2014-11-20 13:10:00,143.77,143.86,143.73,143.85,5300.0,114.3597,114.4313,114.3279,114.4234,5300.0
2014-11-20 13:15:00,143.84,143.86,143.79,143.85,4200.0,114.4154,114.4313,114.3756,114.4234,4200.0
2014-11-20 13:20:00,143.85,143.86,143.73,143.75,7300.0,114.4234,114.4313,114.3279,114.3438,7300.0
2014-11-20 13:25:00,143.77,143.79,143.64,143.69,9800.0,114.3597,114.3756,114.2563,114.2961,9800.0
2014-11-20 13:30:00,143.68,143.7,143.64,143.67,18200.0,114.2881,114.304,114.2563,114.2802,18200.0
2014-11-20 13:35:00,143.66,143.7,143.64,143.67,4400.0,114.2722,114.304,114.2563,114.2802,4400.0
2014-11-20 13:40:00,143.69,143.7,143.68,143.68,1700.0,114.2961,114.304,114.2881,114.2881,1700.0
2014-11-20 13:45:00,143.68,143.73,143.65,143.73,6000.0,114.2881,114.3279,114.2643,114.3279,6000.0
2014-11-20 13:50:00,143.73,143.73,143.63,143.65,6800.0,114.3279,114.3279,114.2484,114.2643,6800.0
2014-11-20 13:55:00,143.65,143.65,143.61,143.63,3300.0,114.2643,114.2643,114.2325,114.2484,3300.0
2014-11-20 14:00:00,143.63,143.69,143.61,143.61,8800.0,114.2484,114.2961,114.2325,114.2325,8800.0
2014-11-20 14:05:00,143.6,143.67,143.54,143.67,10700.0,114.2245,114.2802,114.1768,114.2802,10700.0
2014-11-20 14:10:00,143.67,143.69,143.59,143.68,9200.0,114.2802,114.2961,114.2166,114.2881,9200.0
2014-11-20 14:15:00,143.68,143.79,143.68,143.78,11800.0,114.2881,114.3756,114.2881,114.3677,11800.0
2014-11-20 14:20:00,143.79,143.92,143.69,143.9,33700.0,114.3756,114.479,114.2961,114.4631,33700.0
2014-11-20 14:25:00,143.92,143.93,143.87,143.87,17000.0,114.479,114.487,114.4393,114.4393,17000.0
2014-11-20 14:30:00,143.87,143.87,143.73,143.74,6800.0,114.4393,114.4393,114.3279,114.3359,6800.0
2014-11-20 14:35:00,143.73,143.77,143.63,143.66,8300.0,114.3279,114.3597,114.2484,114.2722,8300.0
2014-11-20 14:40:00,143.65,143.69,143.64,143.67,5600.0,114.2643,114.2961,114.2563,114.2802,5600.0
2014-11-20 14:45:00,143.66,143.73,143.66,143.69,5100.0,114.2722,114.3279,114.2722,114.2961,5100.0
2014-11-20 14:50:00,143.72,143.75,143.71,143.72,5000.0,114.32,114.3438,114.312,114.32,5000.0
2014-11-20 14:55:00,143.72,143.75,143.63,143.63,14000.0,114.32,114.3438,114.2484,114.2484,14000.0
2014-11-20 15:00:00,143.65,143.65,143.57,143.64,8200.0,114.2643,114.2643,114.2006,114.2563,8200.0
2014-11-20 15:05:00,143.66,143.71,143.63,143.7,7400.0,114.2722,114.312,114.2484,114.304,7400.0
2014-11-20 15:10:00,143.69,143.71,143.6,143.6,16700.0,114.2961,114.312,114.2245,114.2245,16700.0
2014-11-20 15:15:00,143.62,143.62,143.55,143.62,8800.0,114.2404,114.2404,114.1847,114.2404,8800.0
2014-11-20 15:20:00,143.62,143.62,143.52,143.59,4600.0,114.2404,114.2404,114.1609,114.2166,4600.0
2014-11-20 15:25:00,143.6,143.72,143.6,143.69,13000.0,114.2245,114.32,114.2245,114.2961,13000.0
2014-11-20 15:30:00,143.69,143.71,143.61,143.66,14200.0,114.2961,114.312,114.2325,114.2722,14200.0
2014-11-20 15:35:00,143.66,143.71,143.63,143.68,35400.0,114.2722,114.312,114.2484,114.2881,35400.0
2014-11-20 15:40:00,143.68,143.7,143.61,143.64,29500.0,114.2881,114.304,114.2325,114.2563,29500.0
2014-11-20 15:45:00,143.66,143.71,143.64,143.68,30500.0,114.2722,114.312,114.2563,114.2881,30500.0
2014-11-20 15:50:00,143.68,143.71,143.63,143.65,29000.0,114.2881,114.312,114.2484,114.2643,29000.0
2014-11-20 15:55:00,143.66,143.76,143.64,143.76,60600.0,114.2722,114.3518,114.2563,114.3518,60600.0
2014-11-21 09:30:00,145.34,145.72,145.2,145.72,10100.0,115.6086,115.9108,115.4972,115.9108,10100.0
2014-11-21 09:35:00,145.48,145.7,145.12,145.42,150500.0,115.7199,115.8949,115.4336,115.6722,150500.0
2014-11-21 09:40:00,145.4,145.4,144.86,144.96,32600.0,115.6563,115.6563,115.2268,115.3063,32600.0
2014-11-21 09:45:00,145.08,145.36,144.94,145.3,17700.0,115.4018,115.6245,115.2904,115.5767,17700.0
2014-11-21 09:50:00,145.29,145.36,145.09,145.14,14300.0,115.5688,115.6245,115.4097,115.4495,14300.0
2014-11-21 09:55:00,145.14,145.33,145.04,145.31,14700.0,115.4495,115.6006,115.3699,115.5847,14700.0
2014-11-21 10:00:00,145.33,145.35,145.09,145.15,22800.0,115.6006,115.6165,115.4097,115.4574,22800.0
2014-11-21 10:05:00,145.12,145.14,144.96,145.01,24300.0,115.4336,115.4495,115.3063,115.3461,24300.0
2014-11-21 10:10:00,145.01,145.02,144.91,144.99,22300.0,115.3461,115.354,115.2665,115.3302,22300.0
2014-11-21 10:15:00,145.0,145.03,144.88,144.97,17100.0,115.3381,115.362,115.2427,115.3143,17100.0
2014-11-21 10:20:00,144.98,145.08,144.97,145.08,14600.0,115.3222,115.4018,115.3143,115.4018,14600.0
2014-11-21 10:25:00,145.08,145.12,144.92,144.92,20100.0,115.4018,115.4336,115.2745,115.2745,20100.0
2014-11-21 10:30:00,144.92,144.94,144.89,144.89,11100.0,115.2745,115.2904,115.2506,115.2506,11100.0
2014-11-21 10:35:00,144.89,144.93,144.88,144.93,9300.0,115.2506,115.2824,115.2427,115.2824,9300.0
2014-11-21 10:40:00,144.94,145.02,144.92,145.0,14500.0,115.2904,115.354,115.2745,115.3381,14500.0
2014-11-21 10:45:00,145.06,145.15,145.02,145.06,10900.0,115.3858,115.4574,115.354,115.3858,10900.0
2014-11-21 10:50:00,145.04,145.1,145.02,145.1,7500.0,115.3699,115.4177,115.354,115.4177,7500.0
2014-11-21 10:55:00,145.07,145.1,144.92,145.01,13400.0,115.3938,115.4177,115.2745,115.3461,13400.0
2014-11-21 11:00:00,144.98,145.04,144.96,144.98,5100.0,115.3222,115.3699,115.3063,115.3222,5100.0
2014-11-21 11:05:00,144.97,145.0,144.9,145.0,7100.0,115.3143,115.3381,115.2586,115.3381,7100.0
2014-11-21 11:10:00,144.95,145.12,144.94,145.1,7700.0,115.2983,115.4336,115.2904,115.4177,7700.0
2014-11-21 11:15:00,145.1,145.19,145.08,145.15,5900.0,115.4177,115.4892,115.4018,115.4574,5900.0
2014-11-21 11:20:00,145.16,145.16,144.97,144.98,8400.0,115.4654,115.4654,115.3143,115.3222,8400.0
2014-11-21 11:25:00,144.98,144.98,144.86,144.88,8800.0,115.3222,115.3222,115.2268,115.2427,8800.0
2014-11-21 11:30:00,144.87,144.87,144.61,144.79,23100.0,115.2347,115.2347,115.0279,115.1711,23100.0
2014-11-21 11:35:00,144.8,144.84,144.76,144.77,6500.0,115.179,115.2108,115.1472,115.1552,6500.0
2014-11-21 11:40:00,144.78,144.96,144.78,144.95,10200.0,115.1631,115.3063,115.1631,115.2983,10200.0
2014-11-21 11:45:00,144.95,145.05,144.9,145.01,16400.0,115.2983,115.3779,115.2586,115.3461,16400.0
2014-11-21 11:50:00,145.02,145.11,145.01,145.01,8600.0,115.354,115.4256,115.3461,115.3461,8600.0
2014-11-21 11:55:00,145.0,145.1,144.99,145.0,12000.0,115.3381,115.4177,115.3302,115.3381,12000.0
2014-11-21 12:00:00,145.0,145.04,144.94,145.02,9800.0,115.3381,115.3699,115.2904,115.354,9800.0
2014-11-21 12:05:00,145.02,145.05,144.97,145.02,6400.0,115.354,115.3779,115.3143,115.354,6400.0
2014-11-21 12:10:00,145.03,145.03,144.98,144.98,5600.0,115.362,115.362,115.3222,115.3222,5600.0
2014-11-21 12:15:00,144.98,144.98,144.83,144.85,5400.0,115.3222,115.3222,115.2029,115.2188,5400.0
2014-11-21 12:20:00,144.84,144.84,144.78,144.83,6500.0,115.2108,115.2108,115.1631,115.2029,6500.0
2014-11-21 12:25:00,144.82,144.87,144.81,144.83,10600.0,115.1949,115.2347,115.187,115.2029,10600.0
2014-11-21 12:30:00,144.83,144.88,144.77,144.81,6800.0,115.2029,115.2427,115.1552,115.187,6800.0
2014-11-21 12:35:00,144.83,144.91,144.81,144.81,8100.0,115.2029,115.2665,115.187,115.187,8100.0
2014-11-21 12:40:00,144.81,144.88,144.71,144.75,6800.0,115.187,115.2427,115.1074,115.1393,6800.0
2014-11-21 12:45:00,144.76,144.84,144.69,144.69,16700.0,115.1472,115.2108,115.0915,115.0915,16700.0
2014-11-21 12:50:00,144.69,144.73,144.65,144.66,5200.0,115.0915,115.1233,115.0597,115.0677,5200.0
2014-11-21 12:55:00,144.66,144.83,144.66,144.83,4000.0,115.0677,115.2029,115.0677,115.2029,4000.0
2014-11-21 13:00:00,144.84,144.86,144.68,144.75,10300.0,115.2108,115.2268,115.0836,115.1393,10300.0
2014-11-21 13:05:00,144.75,144.76,144.66,144.68,5900.0,115.1393,115.1472,115.0677,115.0836,5900.0
2014-11-21 13:10:00,144.7,144.79,144.7,144.77,4400.0,115.0995,115.1711,115.0995,115.1552,4400.0
2014-11-21 13:15:00,144.78,144.78,144.69,144.71,3600.0,115.1631,115.1631,115.0915,115.1074,3600.0
2014-11-21 13:20:00,144.71,144.72,144.66,144.68,4700.0,115.1074,115.1154,115.0677,115.0836,4700.0
2014-11-21 13:25:00,144.66,144.66,144.44,144.44,8600.0,115.0677,115.0677,114.8927,114.8927,8600.0
2014-11-21 13:30:00,144.43,144.52,144.35,144.5,9900.0,114.8847,114.9563,114.8211,114.9404,9900.0
2014-11-21 13:35:00,144.49,144.54,144.48,144.49,6700.0,114.9324,114.9722,114.9245,114.9324,6700.0
2014-11-21 13:40:00,144.49,144.51,144.48,144.5,8000.0,114.9324,114.9484,114.9245,114.9404,8000.0
2014-11-21 13:45:00,144.5,144.54,144.49,144.54,8400.0,114.9404,114.9722,114.9324,114.9722,8400.0
2014-11-21 13:50:00,144.55,144.62,144.49,144.61,8000.0,114.9802,115.0359,114.9324,115.0279,8000.0
2014-11-21 13:55:00,144.62,144.63,144.52,144.54,5900.0,115.0359,115.0438,114.9563,114.9722,5900.0
2014-11-21 14:00:00,144.55,144.65,144.54,144.62,6300.0,114.9802,115.0597,114.9722,115.0359,6300.0
2014-11-21 14:05:00,144.61,144.68,144.59,144.59,6900.0,115.0279,115.0836,115.012,115.012,6900.0
2014-11-21 14:10:00,144.61,144.62,144.51,144.51,6800.0,115.0279,115.0359,114.9484,114.9484,6800.0
2014-11-21 14:15:00,144.51,144.52,144.48,144.48,8400.0,114.9484,114.9563,114.9245,114.9245,8400.0
2014-11-21 14:20:00,144.48,144.48,144.36,144.46,9500.0,114.9245,114.9245,114.829,114.9086,9500.0
2014-11-21 14:25:00,144.46,144.47,144.4,144.41,6300.0,114.9086,114.9165,114.8609,114.8688,6300.0
2014-11-21 14:30:00,144.4,144.48,144.27,144.48,11000.0,114.8609,114.9245,114.7574,114.9245,11000.0
2014-11-21 14:35:00,144.48,144.52,144.4,144.49,11500.0,114.9245,114.9563,114.8609,114.9324,11500.0
2014-11-21 14:40:00,144.5,144.6,144.5,144.56,9100.0,114.9404,115.0199,114.9404,114.9881,9100.0
2014-11-21 14:45:00,144.56,144.56,144.51,144.53,12600.0,114.9881,114.9881,114.9484,114.9643,12600.0
2014-11-21 14:50:00,144.53,144.56,144.52,144.53,17700.0,114.9643,114.9881,114.9563,114.9643,17700.0
2014-11-21 14:55:00,144.53,144.53,144.41,144.46,13300.0,114.9643,114.9643,114.8688,114.9086,13300.0
2014-11-21 15:00:00,144.46,144.59,144.45,144.55,22800.0,114.9086,115.012,114.9006,114.9802,22800.0
2014-11-21 15:05:00,144.56,144.61,144.53,144.54,8900.0,114.9881,115.0279,114.9643,114.9722,8900.0
2014-11-21 15:10:00,144.55,144.63,144.54,144.55,10600.0,114.9802,115.0438,114.9722,114.9802,10600.0
2014-11-21 15:15:00,144.57,144.59,144.53,144.55,3800.0,114.9961,115.012,114.9643,114.9802,3800.0
2014-11-21 15:20:00,144.58,144.6,144.45,144.49,7800.0,115.004,115.0199,114.9006,114.9324,7800.0
2014-11-21 15:25:00,144.49,144.57,144.48,144.56,9000.0,114.9324,114.9961,114.9245,114.9881,9000.0
2014-11-21 15:30:00,144.55,144.6,144.5,144.6,10800.0,114.9802,115.0199,114.9404,115.0199,10800.0
2014-11-21 15:35:00,144.6,144.63,144.53,144.55,13600.0,115.0199,115.0438,114.9643,114.9802,13600.0
2014-11-21 15:40:00,144.56,144.6,144.5,144.59,10200.0,114.9881,115.0199,114.9404,115.012,10200.0
2014-11-21 15:45:00,144.6,144.68,144.5,144.53,40000.0,115.0199,115.0836,114.9404,114.9643,40000.0
2014-11-21 15:50:00,144.54,144.57,144.43,144.44,17300.0,114.9722,114.9961,114.8847,114.8927,17300.0
2014-11-21 15:55:00,144.45,144.54,144.45,144.54,57400.0,114.9006,114.9722,114.9006,114.9722,57400.0
2014-11-24 09:30:00,145.09,145.78,145.0,145.78,61800.0,115.4097,115.9586,115.3381,115.9586,61800.0
2014-11-24 09:35:00,145.64,145.8,145.49,145.8,12700.0,115.8472,115.9745,115.7279,115.9745,12700.0
2014-11-24 09:40:00,145.84,145.92,145.5,145.65,12400.0,116.0063,116.0699,115.7358,115.8551,12400.0
2014-11-24 09:45:00,145.67,145.8,145.56,145.63,21700.0,115.8711,115.9745,115.7836,115.8392,21700.0
2014-11-24 09:50:00,145.64,145.74,145.47,145.57,59400.0,115.8472,115.9267,115.712,115.7915,59400.0
2014-11-24 09:55:00,145.67,145.67,145.5,145.56,27100.0,115.8711,115.8711,115.7358,115.7836,27100.0
2014-11-24 10:00:00,145.56,145.59,145.47,145.52,22800.0,115.7836,115.8074,115.712,115.7517,22800.0
2014-11-24 10:05:00,145.55,145.55,145.4,145.46,7900.0,115.7756,115.7756,115.6563,115.704,7900.0
2014-11-24 10:10:00,145.46,145.48,145.26,145.27,9000.0,115.704,115.7199,115.5449,115.5529,9000.0
2014-11-24 10:15:00,145.32,145.36,145.25,145.33,6500.0,115.5927,115.6245,115.537,115.6006,6500.0
2014-11-24 10:20:00,145.39,145.41,145.32,145.36,7700.0,115.6483,115.6642,115.5927,115.6245,7700.0
2014-11-24 10:25:00,145.4,145.4,145.3,145.31,10100.0,115.6563,115.6563,115.5767,115.5847,10100.0
2014-11-24 10:30:00,145.33,145.34,145.22,145.25,6200.0,115.6006,115.6086,115.5131,115.537,6200.0
2014-11-24 10:35:00,145.27,145.31,145.15,145.19,5900.0,115.5529,115.5847,115.4574,115.4892,5900.0
2014-11-24 10:40:00,145.19,145.29,145.19,145.22,11100.0,115.4892,115.5688,115.4892,115.5131,11100.0
2014-11-24 10:45:00,145.22,145.26,145.05,145.05,9500.0,115.5131,115.5449,115.3779,115.3779,9500.0
2014-11-24 10:50:00,145.06,145.07,144.92,144.96,29400.0,115.3858,115.3938,115.2745,115.3063,29400.0
2014-11-24 10:55:00,144.97,145.05,144.97,145.03,14800.0,115.3143,115.3779,115.3143,115.362,14800.0
2014-11-24 11:00:00,145.04,145.15,145.0,145.1,21100.0,115.3699,115.4574,115.3381,115.4177,21100.0
2014-11-24 11:05:00,145.11,145.15,145.03,145.15,12500.0,115.4256,115.4574,115.362,115.4574,12500.0
2014-11-24 11:10:00,145.12,145.12,145.05,145.08,13200.0,115.4336,115.4336,115.3779,115.4018,13200.0
2014-11-24 11:15:00,145.08,145.08,144.89,144.89,9800.0,115.4018,115.4018,115.2506,115.2506,9800.0
2014-11-24 11:20:00,144.91,145.0,144.9,144.9,5100.0,115.2665,115.3381,115.2586,115.2586,5100.0
2014-11-24 11:25:00,144.89,144.9,144.86,144.87,4300.0,115.2506,115.2586,115.2268,115.2347,4300.0
2014-11-24 11:30:00,144.89,145.01,144.88,144.95,4700.0,115.2506,115.3461,115.2427,115.2983,4700.0
2014-11-24 11:35:00,144.9,145.01,144.87,144.97,12300.0,115.2586,115.3461,115.2347,115.3143,12300.0
2014-11-24 11:40:00,144.97,145.03,144.95,145.0,6000.0,115.3143,115.362,115.2983,115.3381,6000.0
2014-11-24 11:45:00,145.03,145.08,145.02,145.07,4800.0,115.362,115.4018,115.354,115.3938,4800.0
2014-11-24 11:50:00,145.06,145.08,145.0,145.08,8000.0,115.3858,115.4018,115.3381,115.4018,8000.0
2014-11-24 11:55:00,145.08,145.09,144.98,145.06,15100.0,115.4018,115.4097,115.3222,115.3858,15100.0
2014-11-24 12:00:00,145.05,145.05,144.99,145.03,20800.0,115.3779,115.3779,115.3302,115.362,20800.0
2014-11-24 12:05:00,145.03,145.03,145.0,145.01,8000.0,115.362,115.362,115.3381,115.3461,8000.0
2014-11-24 12:10:00,145.0,145.11,144.98,145.0,23600.0,115.3381,115.4256,115.3222,115.3381,23600.0
2014-11-24 12:15:00,145.0,145.03,144.99,145.0,5500.0,115.3381,115.362,115.3302,115.3381,5500.0
2014-11-24 12:20:00,144.99,145.03,144.99,145.0,10200.0,115.3302,115.362,115.3302,115.3381,10200.0
2014-11-24 12:25:00,145.0,145.03,144.96,145.03,6200.0,115.3381,115.362,115.3063,115.362,6200.0
2014-11-24 12:30:00,145.03,145.05,145.0,145.03,5900.0,115.362,115.3779,115.3381,115.362,5900.0
2014-11-24 12:35:00,145.03,145.06,144.99,145.0,19500.0,115.362,115.3858,115.3302,115.3381,19500.0
2014-11-24 12:40:00,145.01,145.04,145.0,145.01,7500.0,115.3461,115.3699,115.3381,115.3461,7500.0
2014-11-24 12:45:00,145.02,145.06,144.99,145.0,10300.0,115.354,115.3858,115.3302,115.3381,10300.0
2014-11-24 12:50:00,144.99,145.01,144.97,145.0,7700.0,115.3302,115.3461,115.3143,115.3381,7700.0
2014-11-24 12:55:00,144.98,145.01,144.96,145.0,5300.0,115.3222,115.3461,115.3063,115.3381,5300.0
2014-11-24 13:00:00,144.98,145.02,144.97,145.02,2700.0,115.3222,115.354,115.3143,115.354,2700.0
2014-11-24 13:05:00,145.02,145.05,145.02,145.02,4700.0,115.354,115.3779,115.354,115.354,4700.0
2014-11-24 13:10:00,145.04,145.05,145.0,145.01,5800.0,115.3699,115.3779,115.3381,115.3461,5800.0
2014-11-24 13:15:00,145.01,145.05,144.97,144.97,8500.0,115.3461,115.3779,115.3143,115.3143,8500.0
2014-11-24 13:20:00,144.99,145.03,144.96,145.03,5500.0,115.3302,115.362,115.3063,115.362,5500.0
2014-11-24 13:25:00,145.03,145.05,145.0,145.02,7700.0,115.362,115.3779,115.3381,115.354,7700.0
2014-11-24 13:30:00,145.05,145.08,144.97,144.99,16500.0,115.3779,115.4018,115.3143,115.3302,16500.0
2014-11-24 13:35:00,144.98,145.04,144.96,145.0,8000.0,115.3222,115.3699,115.3063,115.3381,8000.0
2014-11-24 13:40:00,145.0,145.02,144.95,145.01,4900.0,115.3381,115.354,115.2983,115.3461,4900.0
2014-11-24 13:45:00,144.97,145.05,144.96,145.0,5100.0,115.3143,115.3779,115.3063,115.3381,5100.0
2014-11-24 13:50:00,145.01,145.03,145.0,145.03,5900.0,115.3461,115.362,115.3381,115.362,5900.0
2014-11-24 13:55:00,145.03,145.04,144.99,144.99,7300.0,115.362,115.3699,115.3302,115.3302,7300.0
2014-11-24 14:00:00,145.0,145.05,145.0,145.01,14700.0,115.3381,115.3779,115.3381,115.3461,14700.0
2014-11-24 14:05:00,145.03,145.05,145.0,145.02,15800.0,115.362,115.3779,115.3381,115.354,15800.0
2014-11-24 14:10:00,145.02,145.02,145.0,145.0,13100.0,115.354,115.354,115.3381,115.3381,13100.0
2014-11-24 14:15:00,145.01,145.02,144.95,144.95,5900.0,115.3461,115.354,115.2983,115.2983,5900.0
2014-11-24 14:20:00,144.95,145.02,144.95,144.98,6300.0,115.2983,115.354,115.2983,115.3222,6300.0
2014-11-24 14:25:00,144.98,145.01,144.97,144.97,7000.0,115.3222,115.3461,115.3143,115.3143,7000.0
2014-11-24 14:30:00,144.99,145.06,144.99,145.01,40700.0,115.3302,115.3858,115.3302,115.3461,40700.0
2014-11-24 14:35:00,145.01,145.02,144.95,145.0,8200.0,115.3461,115.354,115.2983,115.3381,8200.0
2014-11-24 14:40:00,145.0,145.01,144.98,144.98,5200.0,115.3381,115.3461,115.3222,115.3222,5200.0
2014-11-24 14:45:00,144.99,145.02,144.98,144.99,8700.0,115.3302,115.354,115.3222,115.3302,8700.0
2014-11-24 14:50:00,144.99,145.0,144.92,144.93,6800.0,115.3302,115.3381,115.2745,115.2824,6800.0
2014-11-24 14:55:00,144.94,144.96,144.85,144.85,7500.0,115.2904,115.3063,115.2188,115.2188,7500.0
2014-11-24 15:00:00,144.87,144.9,144.82,144.82,9700.0,115.2347,115.2586,115.1949,115.1949,9700.0
2014-11-24 15:05:00,144.82,144.82,144.72,144.75,14300.0,115.1949,115.1949,115.1154,115.1393,14300.0
2014-11-24 15:10:00,144.75,144.84,144.72,144.75,18900.0,115.1393,115.2108,115.1154,115.1393,18900.0
2014-11-24 15:15:00,144.76,144.78,144.71,144.71,7500.0,115.1472,115.1631,115.1074,115.1074,7500.0
2014-11-24 15:20:00,144.7,144.7,144.64,144.66,14900.0,115.0995,115.0995,115.0518,115.0677,14900.0
2014-11-24 15:25:00,144.67,144.78,144.67,144.78,13700.0,115.0756,115.1631,115.0756,115.1631,13700.0
2014-11-24 15:30:00,144.79,144.89,144.78,144.86,13700.0,115.1711,115.2506,115.1631,115.2268,13700.0
2014-11-24 15:35:00,144.86,144.91,144.83,144.87,21600.0,115.2268,115.2665,115.2029,115.2347,21600.0
2014-11-24 15:40:00,144.86,144.91,144.85,144.89,11500.0,115.2268,115.2665,115.2188,115.2506,11500.0
2014-11-24 15:45:00,144.9,145.0,144.88,144.93,32500.0,115.2586,115.3381,115.2427,115.2824,32500.0
2014-11-24 15:50:00,144.93,144.96,144.9,144.94,65500.0,115.2824,115.3063,115.2586,115.2904,65500.0
2014-11-24 15:55:00,144.95,144.97,144.85,144.89,95800.0,115.2983,115.3143,115.2188,115.2506,95800.0
2014-11-25 09:30:00,145.4,145.41,145.15,145.28,28200.0,115.6563,115.6642,115.4574,115.5608,28200.0
2014-11-25 09:35:00,145.25,145.44,145.25,145.36,8900.0,115.537,115.6881,115.537,115.6245,8900.0
2014-11-25 09:40:00,145.36,145.4,145.24,145.34,6300.0,115.6245,115.6563,115.529,115.6086,6300.0
2014-11-25 09:45:00,145.33,145.39,145.17,145.19,8200.0,115.6006,115.6483,115.4733,115.4892,8200.0
2014-11-25 09:50:00,145.16,145.16,145.0,145.02,8900.0,115.4654,115.4654,115.3381,115.354,8900.0
2014-11-25 09:55:00,145.0,145.06,144.97,145.03,14600.0,115.3381,115.3858,115.3143,115.362,14600.0
2014-11-25 10:00:00,145.04,145.04,144.86,144.95,10800.0,115.3699,115.3699,115.2268,115.2983,10800.0
2014-11-25 10:05:00,144.98,145.04,144.88,145.04,6900.0,115.3222,115.3699,115.2427,115.3699,6900.0
2014-11-25 10:10:00,145.04,145.11,144.96,145.0,19700.0,115.3699,115.4256,115.3063,115.3381,19700.0
2014-11-25 10:15:00,144.97,145.01,144.9,144.91,7900.0,115.3143,115.3461,115.2586,115.2665,7900.0
2014-11-25 10:20:00,144.85,145.06,144.8,144.96,12700.0,115.2188,115.3858,115.179,115.3063,12700.0
2014-11-25 10:25:00,144.95,145.12,144.91,145.12,6700.0,115.2983,115.4336,115.2665,115.4336,6700.0
2014-11-25 10:30:00,145.1,145.1,144.93,144.94,4000.0,115.4177,115.4177,115.2824,115.2904,4000.0
2014-11-25 10:35:00,144.95,145.09,144.92,144.94,9300.0,115.2983,115.4097,115.2745,115.2904,9300.0
2014-11-25 10:40:00,144.95,145.03,144.89,144.99,17700.0,115.2983,115.362,115.2506,115.3302,17700.0
2014-11-25 10:45:00,144.99,145.05,144.94,144.97,17800.0,115.3302,115.3779,115.2904,115.3143,17800.0
2014-11-25 10:50:00,144.97,145.03,144.85,144.89,10400.0,115.3143,115.362,115.2188,115.2506,10400.0
2014-11-25 10:55:00,144.9,144.98,144.9,144.97,3600.0,115.2586,115.3222,115.2586,115.3143,3600.0
2014-11-25 11:00:00,144.96,145.09,144.95,145.07,8000.0,115.3063,115.4097,115.2983,115.3938,8000.0
2014-11-25 11:05:00,145.08,145.11,144.98,145.0,6600.0,115.4018,115.4256,115.3222,115.3381,6600.0
2014-11-25 11:10:00,145.0,145.07,144.99,145.05,11600.0,115.3381,115.3938,115.3302,115.3779,11600.0
2014-11-25 11:15:00,145.04,145.06,144.97,145.05,6400.0,115.3699,115.3858,115.3143,115.3779,6400.0
2014-11-25 11:20:00,145.03,145.05,145.0,145.04,6200.0,115.362,115.3779,115.3381,115.3699,6200.0
2014-11-25 11:25:00,145.04,145.08,144.96,144.96,7800.0,115.3699,115.4018,115.3063,115.3063,7800.0
2014-11-25 11:30:00,144.96,145.06,144.95,145.01,15400.0,115.3063,115.3858,115.2983,115.3461,15400.0
2014-11-25 11:35:00,145.01,145.05,144.98,145.03,14100.0,115.3461,115.3779,115.3222,115.362,14100.0
2014-11-25 11:40:00,145.03,145.06,144.95,144.99,18000.0,115.362,115.3858,115.2983,115.3302,18000.0
2014-11-25 11:45:00,145.0,145.01,144.94,144.96,24400.0,115.3381,115.3461,115.2904,115.3063,24400.0
2014-11-25 11:50:00,144.97,144.97,144.91,144.92,10000.0,115.3143,115.3143,115.2665,115.2745,10000.0
2014-11-25 11:55:00,144.92,144.97,144.91,144.95,16600.0,115.2745,115.3143,115.2665,115.2983,16600.0
2014-11-25 12:00:00,144.95,144.98,144.9,144.91,19400.0,115.2983,115.3222,115.2586,115.2665,19400.0
2014-11-25 12:05:00,144.92,144.95,144.91,144.94,9900.0,115.2745,115.2983,115.2665,115.2904,9900.0
2014-11-25 12:10:00,144.93,144.94,144.88,144.88,12500.0,115.2824,115.2904,115.2427,115.2427,12500.0
2014-11-25 12:15:00,144.89,144.91,144.85,144.86,11100.0,115.2506,115.2665,115.2188,115.2268,11100.0
2014-11-25 12:20:00,144.86,144.95,144.86,144.91,26500.0,115.2268,115.2983,115.2268,115.2665,26500.0
2014-11-25 12:25:00,144.91,144.95,144.87,144.91,22500.0,115.2665,115.2983,115.2347,115.2665,22500.0
2014-11-25 12:30:00,144.91,144.96,144.89,144.92,22800.0,115.2665,115.3063,115.2506,115.2745,22800.0
2014-11-25 12:35:00,144.92,144.95,144.9,144.95,23600.0,115.2745,115.2983,115.2586,115.2983,23600.0
2014-11-25 12:40:00,144.95,144.96,144.9,144.94,20100.0,115.2983,115.3063,115.2586,115.2904,20100.0
2014-11-25 12:45:00,144.94,144.95,144.89,144.91,16800.0,115.2904,115.2983,115.2506,115.2665,16800.0
2014-11-25 12:50:00,144.9,144.93,144.9,144.92,13300.0,115.2586,115.2824,115.2586,115.2745,13300.0
2014-11-25 12:55:00,144.91,144.93,144.9,144.91,10200.0,115.2665,115.2824,115.2586,115.2665,10200.0
2014-11-25 13:00:00,144.91,144.93,144.89,144.91,14500.0,115.2665,115.2824,115.2506,115.2665,14500.0
2014-11-25 13:05:00,144.91,144.94,144.89,144.92,11500.0,115.2665,115.2904,115.2506,115.2745,11500.0
2014-11-25 13:10:00,144.91,144.92,144.89,144.89,11100.0,115.2665,115.2745,115.2506,115.2506,11100.0
2014-11-25 13:15:00,144.89,144.92,144.89,144.91,12300.0,115.2506,115.2745,115.2506,115.2665,12300.0
2014-11-25 13:20:00,144.92,144.93,144.9,144.91,21400.0,115.2745,115.2824,115.2586,115.2665,21400.0
2014-11-25 13:25:00,144.93,144.94,144.91,144.91,10500.0,115.2824,115.2904,115.2665,115.2665,10500.0
2014-11-25 13:30:00,144.91,144.94,144.9,144.91,12000.0,115.2665,115.2904,115.2586,115.2665,12000.0
2014-11-25 13:35:00,144.93,144.95,144.92,144.94,12800.0,115.2824,115.2983,115.2745,115.2904,12800.0
2014-11-25 13:40:00,144.94,144.95,144.91,144.93,20800.0,115.2904,115.2983,115.2665,115.2824,20800.0
2014-11-25 13:45:00,144.92,144.94,144.91,144.93,12100.0,115.2745,115.2904,115.2665,115.2824,12100.0
2014-11-25 13:50:00,144.93,144.94,144.91,144.93,10200.0,115.2824,115.2904,115.2665,115.2824,10200.0
2014-11-25 13:55:00,144.94,144.98,144.92,144.97,22700.0,115.2904,115.3222,115.2745,115.3143,22700.0
2014-11-25 14:00:00,144.96,145.03,144.94,145.02,15700.0,115.3063,115.362,115.2904,115.354,15700.0
2014-11-25 14:05:00,145.03,145.03,144.96,144.98,21000.0,115.362,115.362,115.3063,115.3222,21000.0
2014-11-25 14:10:00,144.97,145.01,144.96,144.97,10700.0,115.3143,115.3461,115.3063,115.3143,10700.0
2014-11-25 14:15:00,144.97,145.0,144.96,144.98,3900.0,115.3143,115.3381,115.3063,115.3222,3900.0
2014-11-25 14:20:00,144.99,145.03,144.99,145.01,19800.0,115.3302,115.362,115.3302,115.3461,19800.0
2014-11-25 14:25:00,145.01,145.02,144.95,144.97,10300.0,115.3461,115.354,115.2983,115.3143,10300.0
2014-11-25 14:30:00,144.97,144.99,144.94,144.94,10500.0,115.3143,115.3302,115.2904,115.2904,10500.0
2014-11-25 14:35:00,144.94,144.98,144.94,144.96,4500.0,115.2904,115.3222,115.2904,115.3063,4500.0
2014-11-25 14:40:00,144.97,145.0,144.96,144.99,4500.0,115.3143,115.3381,115.3063,115.3302,4500.0
2014-11-25 14:45:00,144.98,144.98,144.89,144.92,8900.0,115.3222,115.3222,115.2506,115.2745,8900.0
2014-11-25 14:50:00,144.91,144.98,144.9,144.98,10500.0,115.2665,115.3222,115.2586,115.3222,10500.0
2014-11-25 14:55:00,144.98,144.98,144.87,144.97,13300.0,115.3222,115.3222,115.2347,115.3143,13300.0
2014-11-25 15:00:00,144.98,145.02,144.93,144.97,13000.0,115.3222,115.354,115.2824,115.3143,13000.0
2014-11-25 15:05:00,144.98,145.02,144.97,144.97,18000.0,115.3222,115.354,115.3143,115.3143,18000.0
2014-11-25 15:10:00,144.98,145.0,144.93,144.96,10600.0,115.3222,115.3381,115.2824,115.3063,10600.0
2014-11-25 15:15:00,144.99,145.01,144.95,144.98,8400.0,115.3302,115.3461,115.2983,115.3222,8400.0
2014-11-25 15:20:00,144.98,145.01,144.96,145.0,11700.0,115.3222,115.3461,115.3063,115.3381,11700.0
2014-11-25 15:25:00,145.0,145.01,144.95,144.96,10000.0,115.3381,115.3461,115.2983,115.3063,10000.0
2014-11-25 15:30:00,144.99,145.01,144.96,144.97,12100.0,115.3302,115.3461,115.3063,115.3143,12100.0
2014-11-25 15:35:00,144.96,145.01,144.94,144.97,17000.0,115.3063,115.3461,115.2904,115.3143,17000.0
2014-11-25 15:40:00,144.94,144.95,144.87,144.87,10800.0,115.2904,115.2983,115.2347,115.2347,10800.0
2014-11-25 15:45:00,144.87,144.87,144.77,144.85,31900.0,115.2347,115.2347,115.1552,115.2188,31900.0
2014-11-25 15:50:00,144.84,144.85,144.65,144.67,35600.0,115.2108,115.2188,115.0597,115.0756,35600.0
2014-11-25 15:55:00,144.67,144.67,144.56,144.62,60800.0,115.0756,115.0756,114.9881,115.0359,60800.0
2014-11-26 09:30:00,144.9,144.9,144.6,144.69,18700.0,115.2586,115.2586,115.0199,115.0915,18700.0
2014-11-26 09:35:00,144.78,145.05,144.69,144.95,12000.0,115.1631,115.3779,115.0915,115.2983,12000.0
2014-11-26 09:40:00,145.02,145.02,144.62,144.72,11200.0,115.354,115.354,115.0359,115.1154,11200.0
2014-11-26 09:45:00,144.73,144.85,144.68,144.71,10800.0,115.1233,115.2188,115.0836,115.1074,10800.0
2014-11-26 09:50:00,144.69,144.81,144.65,144.81,11900.0,115.0915,115.187,115.0597,115.187,11900.0
2014-11-26 09:55:00,144.81,144.93,144.74,144.81,10900.0,115.187,115.2824,115.1313,115.187,10900.0
2014-11-26 10:00:00,144.79,144.9,144.68,144.71,5000.0,115.1711,115.2586,115.0836,115.1074,5000.0
2014-11-26 10:05:00,144.75,144.76,144.64,144.7,1900.0,115.1393,115.1472,115.0518,115.0995,1900.0
2014-11-26 10:10:00,144.72,144.85,144.7,144.81,16100.0,115.1154,115.2188,115.0995,115.187,16100.0
2014-11-26 10:15:00,144.82,144.86,144.74,144.75,14000.0,115.1949,115.2268,115.1313,115.1393,14000.0
2014-11-26 10:20:00,144.78,144.85,144.74,144.83,10700.0,115.1631,115.2188,115.1313,115.2029,10700.0
2014-11-26 10:25:00,144.86,144.87,144.81,144.87,10100.0,115.2268,115.2347,115.187,115.2347,10100.0
2014-11-26 10:30:00,144.87,144.87,144.66,144.67,16800.0,115.2347,115.2347,115.0677,115.0756,16800.0
2014-11-26 10:35:00,144.68,144.77,144.62,144.71,7000.0,115.0836,115.1552,115.0359,115.1074,7000.0
2014-11-26 10:40:00,144.64,144.72,144.62,144.67,8000.0,115.0518,115.1154,115.0359,115.0756,8000.0
2014-11-26 10:45:00,144.69,144.71,144.64,144.71,6700.0,115.0915,115.1074,115.0518,115.1074,6700.0
2014-11-26 10:50:00,144.7,144.71,144.64,144.67,7900.0,115.0995,115.1074,115.0518,115.0756,7900.0
2014-11-26 10:55:00,144.68,144.71,144.68,144.69,5200.0,115.0836,115.1074,115.0836,115.0915,5200.0
2014-11-26 11:00:00,144.69,144.72,144.64,144.67,13700.0,115.0915,115.1154,115.0518,115.0756,13700.0
2014-11-26 11:05:00,144.69,144.73,144.67,144.7,6900.0,115.0915,115.1233,115.0756,115.0995,6900.0
2014-11-26 11:10:00,144.7,144.73,144.64,144.64,6600.0,115.0995,115.1233,115.0518,115.0518,6600.0
2014-11-26 11:15:00,144.63,144.69,144.63,144.67,6200.0,115.0438,115.0915,115.0438,115.0756,6200.0
2014-11-26 11:20:00,144.68,144.7,144.61,144.64,3400.0,115.0836,115.0995,115.0279,115.0518,3400.0
2014-11-26 11:25:00,144.65,144.73,144.62,144.7,5900.0,115.0597,115.1233,115.0359,115.0995,5900.0
2014-11-26 11:30:00,144.69,144.7,144.63,144.64,4600.0,115.0915,115.0995,115.0438,115.0518,4600.0
2014-11-26 11:35:00,144.63,144.7,144.61,144.61,5800.0,115.0438,115.0995,115.0279,115.0279,5800.0
2014-11-26 11:40:00,144.61,144.71,144.61,144.68,8700.0,115.0279,115.1074,115.0279,115.0836,8700.0
2014-11-26 11:45:00,144.65,144.74,144.63,144.74,8000.0,115.0597,115.1313,115.0438,115.1313,8000.0
2014-11-26 11:50:00,144.72,144.74,144.64,144.67,12800.0,115.1154,115.1313,115.0518,115.0756,12800.0
2014-11-26 11:55:00,144.66,144.69,144.65,144.69,8700.0,115.0677,115.0915,115.0597,115.0915,8700.0
2014-11-26 12:00:00,144.67,144.7,144.65,144.69,8200.0,115.0756,115.0995,115.0597,115.0915,8200.0
2014-11-26 12:05:00,144.7,144.71,144.66,144.69,7100.0,115.0995,115.1074,115.0677,115.0915,7100.0
2014-11-26 12:10:00,144.7,144.73,144.68,144.69,5700.0,115.0995,115.1233,115.0836,115.0915,5700.0
2014-11-26 12:15:00,144.7,144.72,144.67,144.7,7200.0,115.0995,115.1154,115.0756,115.0995,7200.0
2014-11-26 12:20:00,144.7,144.7,144.68,144.68,5300.0,115.0995,115.0995,115.0836,115.0836,5300.0
2014-11-26 12:25:00,144.69,144.72,144.69,144.7,6800.0,115.0915,115.1154,115.0915,115.0995,6800.0
2014-11-26 12:30:00,144.69,144.7,144.68,144.68,4400.0,115.0915,115.0995,115.0836,115.0836,4400.0
2014-11-26 12:35:00,144.7,144.7,144.66,144.67,4400.0,115.0995,115.0995,115.0677,115.0756,4400.0
2014-11-26 12:40:00,144.68,144.71,144.67,144.7,4400.0,115.0836,115.1074,115.0756,115.0995,4400.0
2014-11-26 12:45:00,144.7,144.7,144.65,144.67,7000.0,115.0995,115.0995,115.0597,115.0756,7000.0
2014-11-26 12:50:00,144.68,144.71,144.65,144.71,4700.0,115.0836,115.1074,115.0597,115.1074,4700.0
2014-11-26 12:55:00,144.71,144.73,144.65,144.7,6300.0,115.1074,115.1233,115.0597,115.0995,6300.0
2014-11-26 13:00:00,144.71,144.71,144.65,144.7,12300.0,115.1074,115.1074,115.0597,115.0995,12300.0
2014-11-26 13:05:00,144.7,144.71,144.66,144.69,16900.0,115.0995,115.1074,115.0677,115.0915,16900.0
2014-11-26 13:10:00,144.69,144.72,144.68,144.69,12500.0,115.0915,115.1154,115.0836,115.0915,12500.0
2014-11-26 13:15:00,144.69,144.72,144.68,144.7,8900.0,115.0915,115.1154,115.0836,115.0995,8900.0
2014-11-26 13:20:00,144.71,144.72,144.65,144.67,12200.0,115.1074,115.1154,115.0597,115.0756,12200.0
2014-11-26 13:25:00,144.65,144.68,144.64,144.65,2800.0,115.0597,115.0836,115.0518,115.0597,2800.0
2014-11-26 13:30:00,144.67,144.69,144.6,144.62,12500.0,115.0756,115.0915,115.0199,115.0359,12500.0
2014-11-26 13:35:00,144.6,144.66,144.6,144.65,4900.0,115.0199,115.0677,115.0199,115.0597,4900.0
2014-11-26 13:40:00,144.65,144.68,144.63,144.66,7300.0,115.0597,115.0836,115.0438,115.0677,7300.0
2014-11-26 13:45:00,144.65,144.69,144.63,144.64,13300.0,115.0597,115.0915,115.0438,115.0518,13300.0
2014-11-26 13:50:00,144.63,144.63,144.57,144.57,4800.0,115.0438,115.0438,114.9961,114.9961,4800.0
2014-11-26 13:55:00,144.61,144.65,144.61,144.64,4400.0,115.0279,115.0597,115.0279,115.0518,4400.0
2014-11-26 14:00:00,144.65,144.68,144.62,144.67,6700.0,115.0597,115.0836,115.0359,115.0756,6700.0
2014-11-26 14:05:00,144.67,144.67,144.54,144.54,5400.0,115.0756,115.0756,114.9722,114.9722,5400.0
2014-11-26 14:10:00,144.53,144.54,144.48,144.53,11100.0,114.9643,114.9722,114.9245,114.9643,11100.0
2014-11-26 14:15:00,144.53,144.66,144.53,144.65,4500.0,114.9643,115.0677,114.9643,115.0597,4500.0
2014-11-26 14:20:00,144.65,144.66,144.59,144.59,4300.0,115.0597,115.0677,115.012,115.012,4300.0
2014-11-26 14:25:00,144.6,144.61,144.59,144.59,3100.0,115.0199,115.0279,115.012,115.012,3100.0
2014-11-26 14:30:00,144.6,144.66,144.6,144.63,5900.0,115.0199,115.0677,115.0199,115.0438,5900.0
2014-11-26 14:35:00,144.62,144.62,144.56,144.58,5600.0,115.0359,115.0359,114.9881,115.004,5600.0
2014-11-26 14:40:00,144.57,144.58,144.54,144.57,4700.0,114.9961,115.004,114.9722,114.9961,4700.0
2014-11-26 14:45:00,144.59,144.62,144.53,144.53,2800.0,115.012,115.0359,114.9643,114.9643,2800.0
2014-11-26 14:50:00,144.53,144.59,144.53,144.58,4300.0,114.9643,115.012,114.9643,115.004,4300.0
2014-11-26 14:55:00,144.6,144.61,144.53,144.53,5700.0,115.0199,115.0279,114.9643,114.9643,5700.0
2014-11-26 15:00:00,144.53,144.54,144.47,144.49,5000.0,114.9643,114.9722,114.9165,114.9324,5000.0
2014-11-26 15:05:00,144.47,144.48,144.39,144.4,7100.0,114.9165,114.9245,114.8529,114.8609,7100.0
2014-11-26 15:10:00,144.4,144.5,144.4,144.5,6100.0,114.8609,114.9404,114.8609,114.9404,6100.0
2014-11-26 15:15:00,144.5,144.57,144.46,144.55,6900.0,114.9404,114.9961,114.9086,114.9802,6900.0
2014-11-26 15:20:00,144.55,144.55,144.51,144.53,12700.0,114.9802,114.9802,114.9484,114.9643,12700.0
2014-11-26 15:25:00,144.55,144.55,144.51,144.53,8300.0,114.9802,114.9802,114.9484,114.9643,8300.0
2014-11-26 15:30:00,144.53,144.59,144.5,144.51,10000.0,114.9643,115.012,114.9404,114.9484,10000.0
2014-11-26 15:35:00,144.5,144.52,144.49,144.51,10300.0,114.9404,114.9563,114.9324,114.9484,10300.0
2014-11-26 15:40:00,144.52,144.53,144.49,144.5,27900.0,114.9563,114.9643,114.9324,114.9404,27900.0
2014-11-26 15:45:00,144.5,144.51,144.46,144.5,43500.0,114.9404,114.9484,114.9086,114.9404,43500.0
2014-11-26 15:50:00,144.5,144.57,144.49,144.5,87400.0,114.9404,114.9961,114.9324,114.9404,87400.0
2014-11-26 15:55:00,144.5,144.57,144.49,144.52,146300.0,114.9404,114.9961,114.9324,114.9563,146300.0
2014-11-28 09:30:00,145.31,145.82,145.03,145.69,33700.0,115.5847,115.9904,115.362,115.887,33700.0
2014-11-28 09:35:00,145.81,145.83,145.23,145.32,20600.0,115.9824,115.9983,115.5211,115.5927,20600.0
2014-11-28 09:40:00,145.36,145.79,145.35,145.77,15400.0,115.6245,115.9665,115.6165,115.9506,15400.0
2014-11-28 09:45:00,145.79,146.08,145.78,146.05,20500.0,115.9665,116.1972,115.9586,116.1733,20500.0
2014-11-28 09:50:00,146.02,146.02,145.74,145.95,14000.0,116.1495,116.1495,115.9267,116.0938,14000.0
2014-11-28 09:55:00,145.95,146.13,145.91,145.93,13200.0,116.0938,116.237,116.062,116.0779,13200.0
2014-11-28 10:00:00,145.93,145.96,145.71,145.71,15000.0,116.0779,116.1017,115.9029,115.9029,15000.0
2014-11-28 10:05:00,145.67,145.84,145.66,145.81,13900.0,115.8711,116.0063,115.8631,115.9824,13900.0
2014-11-28 10:10:00,145.79,145.85,145.73,145.82,14800.0,115.9665,116.0142,115.9188,115.9904,14800.0
2014-11-28 10:15:00,145.82,145.97,145.74,145.97,8700.0,115.9904,116.1097,115.9267,116.1097,8700.0
2014-11-28 10:20:00,145.97,146.03,145.87,145.89,17300.0,116.1097,116.1574,116.0301,116.0461,17300.0
2014-11-28 10:25:00,145.9,145.9,145.74,145.76,16600.0,116.054,116.054,115.9267,115.9426,16600.0
2014-11-28 10:30:00,145.75,145.82,145.71,145.73,8100.0,115.9347,115.9904,115.9029,115.9188,8100.0
2014-11-28 10:35:00,145.75,145.76,145.64,145.7,10400.0,115.9347,115.9426,115.8472,115.8949,10400.0
2014-11-28 10:40:00,145.72,145.78,145.66,145.66,7900.0,115.9108,115.9586,115.8631,115.8631,7900.0
2014-11-28 10:45:00,145.65,145.67,145.5,145.5,6900.0,115.8551,115.8711,115.7358,115.7358,6900.0
2014-11-28 10:50:00,145.54,145.55,145.47,145.48,10000.0,115.7677,115.7756,115.712,115.7199,10000.0
2014-11-28 10:55:00,145.49,145.57,145.48,145.55,6800.0,115.7279,115.7915,115.7199,115.7756,6800.0
2014-11-28 11:00:00,145.59,145.62,145.55,145.6,11100.0,115.8074,115.8313,115.7756,115.8154,11100.0
2014-11-28 11:05:00,145.62,145.63,145.49,145.49,7700.0,115.8313,115.8392,115.7279,115.7279,7700.0
2014-11-28 11:10:00,145.49,145.57,145.42,145.44,14500.0,115.7279,115.7915,115.6722,115.6881,14500.0
2014-11-28 11:15:00,145.46,145.49,145.38,145.48,4400.0,115.704,115.7279,115.6404,115.7199,4400.0
2014-11-28 11:20:00,145.5,145.55,145.27,145.31,10600.0,115.7358,115.7756,115.5529,115.5847,10600.0
2014-11-28 11:25:00,145.31,145.34,145.28,145.31,6800.0,115.5847,115.6086,115.5608,115.5847,6800.0
2014-11-28 11:30:00,145.31,145.37,145.3,145.35,6500.0,115.5847,115.6324,115.5767,115.6165,6500.0
2014-11-28 11:35:00,145.34,145.5,145.34,145.48,5800.0,115.6086,115.7358,115.6086,115.7199,5800.0
2014-11-28 11:40:00,145.48,145.52,145.46,145.49,8300.0,115.7199,115.7517,115.704,115.7279,8300.0
2014-11-28 11:45:00,145.5,145.5,145.34,145.35,7400.0,115.7358,115.7358,115.6086,115.6165,7400.0
2014-11-28 11:50:00,145.33,145.37,145.3,145.34,5100.0,115.6006,115.6324,115.5767,115.6086,5100.0
2014-11-28 11:55:00,145.34,145.5,145.32,145.44,7000.0,115.6086,115.7358,115.5927,115.6881,7000.0
2014-11-28 12:00:00,145.44,145.44,145.33,145.37,8400.0,115.6881,115.6881,115.6006,115.6324,8400.0
2014-11-28 12:05:00,145.35,145.35,145.28,145.33,5500.0,115.6165,115.6165,115.5608,115.6006,5500.0
2014-11-28 12:10:00,145.34,145.53,145.33,145.48,8000.0,115.6086,115.7597,115.6006,115.7199,8000.0
2014-11-28 12:15:00,145.47,145.51,145.45,145.49,8200.0,115.712,115.7438,115.6961,115.7279,8200.0
2014-11-28 12:20:00,145.48,145.52,145.41,145.41,6500.0,115.7199,115.7517,115.6642,115.6642,6500.0
2014-11-28 12:25:00,145.42,145.53,145.41,145.48,48500.0,115.6722,115.7597,115.6642,115.7199,48500.0
2014-11-28 12:30:00,145.46,145.51,145.45,145.51,8400.0,115.704,115.7438,115.6961,115.7438,8400.0
2014-11-28 12:35:00,145.5,145.52,145.37,145.38,15400.0,115.7358,115.7517,115.6324,115.6404,15400.0
2014-11-28 12:40:00,145.4,145.41,145.26,145.39,12100.0,115.6563,115.6642,115.5449,115.6483,12100.0
2014-11-28 12:45:00,145.38,145.39,145.24,145.36,22300.0,115.6404,115.6483,115.529,115.6245,22300.0
2014-11-28 12:50:00,145.35,145.4,145.29,145.39,13800.0,115.6165,115.6563,115.5688,115.6483,13800.0
2014-11-28 12:55:00,145.37,145.42,145.19,145.39,24500.0,115.6324,115.6722,115.4892,115.6483,24500.0
2014-12-01 09:30:00,145.0,145.2,144.62,144.69,27600.0,115.3381,115.4972,115.0359,115.0915,27600.0
2014-12-01 09:35:00,144.63,144.69,144.27,144.41,20500.0,115.0438,115.0915,114.7574,114.8688,20500.0
2014-12-01 09:40:00,144.42,144.44,144.05,144.21,25100.0,114.8768,114.8927,114.5825,114.7097,25100.0
2014-12-01 09:45:00,144.15,144.17,143.78,143.78,18600.0,114.662,114.6779,114.3677,114.3677,18600.0
2014-12-01 09:50:00,143.77,143.86,143.71,143.73,11100.0,114.3597,114.4313,114.312,114.3279,11100.0
2014-12-01 09:55:00,143.73,143.97,143.73,143.92,12700.0,114.3279,114.5188,114.3279,114.479,12700.0
2014-12-01 10:00:00,143.89,144.02,143.81,143.85,15500.0,114.4552,114.5586,114.3915,114.4234,15500.0
2014-12-01 10:05:00,143.86,144.01,143.8,143.86,6800.0,114.4313,114.5506,114.3836,114.4313,6800.0
2014-12-01 10:10:00,143.88,144.12,143.88,144.04,21900.0,114.4472,114.6381,114.4472,114.5745,21900.0
2014-12-01 10:15:00,144.05,144.36,144.03,144.34,26300.0,114.5825,114.829,114.5665,114.8131,26300.0
2014-12-01 10:20:00,144.32,144.43,144.21,144.31,21400.0,114.7972,114.8847,114.7097,114.7893,21400.0
2014-12-01 10:25:00,144.27,144.31,144.1,144.17,11700.0,114.7574,114.7893,114.6222,114.6779,11700.0
2014-12-01 10:30:00,144.21,144.23,144.09,144.09,10300.0,114.7097,114.7256,114.6143,114.6143,10300.0
2014-12-01 10:35:00,144.1,144.16,144.02,144.06,5700.0,114.6222,114.67,114.5586,114.5904,5700.0
2014-12-01 10:40:00,144.06,144.06,143.91,143.96,11900.0,114.5904,114.5904,114.4711,114.5109,11900.0
2014-12-01 10:45:00,143.9,144.05,143.89,144.03,9500.0,114.4631,114.5825,114.4552,114.5665,9500.0
2014-12-01 10:50:00,144.01,144.03,143.71,143.72,18700.0,114.5506,114.5665,114.312,114.32,18700.0
2014-12-01 10:55:00,143.71,143.82,143.7,143.77,7900.0,114.312,114.3995,114.304,114.3597,7900.0
2014-12-01 11:00:00,143.78,143.95,143.72,143.94,15100.0,114.3677,114.5029,114.32,114.495,15100.0
2014-12-01 11:05:00,143.95,143.98,143.85,143.85,15200.0,114.5029,114.5268,114.4234,114.4234,15200.0
2014-12-01 11:10:00,143.81,143.81,143.72,143.79,11000.0,114.3915,114.3915,114.32,114.3756,11000.0
2014-12-01 11:15:00,143.76,143.86,143.74,143.75,10800.0,114.3518,114.4313,114.3359,114.3438,10800.0
2014-12-01 11:20:00,143.78,143.83,143.75,143.79,18300.0,114.3677,114.4075,114.3438,114.3756,18300.0
2014-12-01 11:25:00,143.81,143.81,143.7,143.72,11900.0,114.3915,114.3915,114.304,114.32,11900.0
2014-12-01 11:30:00,143.74,143.9,143.71,143.85,8900.0,114.3359,114.4631,114.312,114.4234,8900.0
2014-12-01 11:35:00,143.85,143.85,143.73,143.73,16700.0,114.4234,114.4234,114.3279,114.3279,16700.0
2014-12-01 11:40:00,143.75,143.8,143.72,143.8,24800.0,114.3438,114.3836,114.32,114.3836,24800.0
2014-12-01 11:45:00,143.8,143.88,143.73,143.77,39200.0,114.3836,114.4472,114.3279,114.3597,39200.0
2014-12-01 11:50:00,143.74,143.89,143.74,143.84,4200.0,114.3359,114.4552,114.3359,114.4154,4200.0
2014-12-01 11:55:00,143.85,143.91,143.84,143.89,5100.0,114.4234,114.4711,114.4154,114.4552,5100.0
2014-12-01 12:00:00,143.86,143.94,143.73,143.76,11300.0,114.4313,114.495,114.3279,114.3518,11300.0
2014-12-01 12:05:00,143.77,143.84,143.76,143.82,8300.0,114.3597,114.4154,114.3518,114.3995,8300.0
2014-12-01 12:10:00,143.81,143.99,143.81,143.96,16900.0,114.3915,114.5347,114.3915,114.5109,16900.0
2014-12-01 12:15:00,143.99,144.07,143.97,143.99,17400.0,114.5347,114.5984,114.5188,114.5347,17400.0
2014-12-01 12:20:00,143.99,144.05,143.87,143.9,14600.0,114.5347,114.5825,114.4393,114.4631,14600.0
2014-12-01 12:25:00,143.93,143.95,143.87,143.87,7500.0,114.487,114.5029,114.4393,114.4393,7500.0
2014-12-01 12:30:00,143.89,143.91,143.82,143.82,12800.0,114.4552,114.4711,114.3995,114.3995,12800.0
2014-12-01 12:35:00,143.81,143.89,143.74,143.82,21300.0,114.3915,114.4552,114.3359,114.3995,21300.0
2014-12-01 12:40:00,143.82,143.86,143.79,143.81,4100.0,114.3995,114.4313,114.3756,114.3915,4100.0
2014-12-01 12:45:00,143.8,143.84,143.73,143.78,11000.0,114.3836,114.4154,114.3279,114.3677,11000.0
2014-12-01 12:50:00,143.79,143.81,143.74,143.79,24500.0,114.3756,114.3915,114.3359,114.3756,24500.0
2014-12-01 12:55:00,143.78,143.8,143.74,143.76,68800.0,114.3677,114.3836,114.3359,114.3518,68800.0
2014-12-01 13:00:00,143.77,144.04,143.74,144.01,73800.0,114.3597,114.5745,114.3359,114.5506,73800.0
2014-12-01 13:05:00,144.03,144.1,143.9,143.91,38900.0,114.5665,114.6222,114.4631,114.4711,38900.0
2014-12-01 13:10:00,143.91,144.03,143.9,144.01,23900.0,114.4711,114.5665,114.4631,114.5506,23900.0
2014-12-01 13:15:00,144.02,144.05,143.86,143.86,23200.0,114.5586,114.5825,114.4313,114.4313,23200.0
2014-12-01 13:20:00,143.86,143.96,143.86,143.91,6000.0,114.4313,114.5109,114.4313,114.4711,6000.0
2014-12-01 13:25:00,143.88,143.94,143.88,143.93,4500.0,114.4472,114.495,114.4472,114.487,4500.0
2014-12-01 13:30:00,143.94,144.05,143.94,144.01,22300.0,114.495,114.5825,114.495,114.5506,22300.0
2014-12-01 13:35:00,144.01,144.05,144.0,144.02,12100.0,114.5506,114.5825,114.5427,114.5586,12100.0
2014-12-01 13:40:00,144.0,144.04,143.93,144.04,19000.0,114.5427,114.5745,114.487,114.5745,19000.0
2014-12-01 13:45:00,144.04,144.2,144.04,144.19,19500.0,114.5745,114.7018,114.5745,114.6938,19500.0
2014-12-01 13:50:00,144.18,144.18,143.98,143.98,5100.0,114.6859,114.6859,114.5268,114.5268,5100.0
2014-12-01 13:55:00,143.99,144.29,143.99,144.26,9600.0,114.5347,114.7734,114.5347,114.7495,9600.0
2014-12-01 14:00:00,144.27,144.45,144.27,144.42,30300.0,114.7574,114.9006,114.7574,114.8768,30300.0
2014-12-01 14:05:00,144.42,144.46,144.36,144.4,24700.0,114.8768,114.9086,114.829,114.8609,24700.0
2014-12-01 14:10:00,144.39,144.39,144.2,144.24,10200.0,114.8529,114.8529,114.7018,114.7336,10200.0
2014-12-01 14:15:00,144.24,144.24,144.13,144.21,6300.0,114.7336,114.7336,114.6461,114.7097,6300.0
2014-12-01 14:20:00,144.21,144.21,144.05,144.05,7500.0,114.7097,114.7097,114.5825,114.5825,7500.0
2014-12-01 14:25:00,144.05,144.09,144.0,144.05,12600.0,114.5825,114.6143,114.5427,114.5825,12600.0
2014-12-01 14:30:00,144.06,144.11,144.01,144.07,8900.0,114.5904,114.6302,114.5506,114.5984,8900.0
2014-12-01 14:35:00,144.07,144.21,144.03,144.21,11100.0,114.5984,114.7097,114.5665,114.7097,11100.0
2014-12-01 14:40:00,144.18,144.18,144.14,144.14,6600.0,114.6859,114.6859,114.654,114.654,6600.0
2014-12-01 14:45:00,144.13,144.13,144.05,144.12,7000.0,114.6461,114.6461,114.5825,114.6381,7000.0
2014-12-01 14:50:00,144.12,144.25,144.12,144.21,4300.0,114.6381,114.7415,114.6381,114.7097,4300.0
2014-12-01 14:55:00,144.23,144.25,144.07,144.1,8600.0,114.7256,114.7415,114.5984,114.6222,8600.0
2014-12-01 15:00:00,144.1,144.21,144.07,144.15,16500.0,114.6222,114.7097,114.5984,114.662,16500.0
2014-12-01 15:05:00,144.13,144.17,144.07,144.08,6100.0,114.6461,114.6779,114.5984,114.6063,6100.0
2014-12-01 15:10:00,144.08,144.19,144.05,144.09,10600.0,114.6063,114.6938,114.5825,114.6143,10600.0
2014-12-01 15:15:00,144.11,144.25,144.03,144.21,18900.0,114.6302,114.7415,114.5665,114.7097,18900.0
2014-12-01 15:20:00,144.2,144.21,144.15,144.21,12600.0,114.7018,114.7097,114.662,114.7097,12600.0
2014-12-01 15:25:00,144.19,144.27,144.15,144.16,12400.0,114.6938,114.7574,114.662,114.67,12400.0
2014-12-01 15:30:00,144.16,144.18,144.08,144.14,13200.0,114.67,114.6859,114.6063,114.654,13200.0
2014-12-01 15:35:00,144.14,144.14,143.77,143.82,22600.0,114.654,114.654,114.3597,114.3995,22600.0
2014-12-01 15:40:00,143.83,143.85,143.76,143.76,10500.0,114.4075,114.4234,114.3518,114.3518,10500.0
2014-12-01 15:45:00,143.76,143.94,143.74,143.83,38100.0,114.3518,114.495,114.3359,114.4075,38100.0
2014-12-01 15:50:00,143.84,143.85,143.75,143.75,25500.0,114.4154,114.4234,114.3438,114.3438,25500.0
2014-12-01 15:55:00,143.75,143.81,143.72,143.77,49700.0,114.3438,114.3915,114.32,114.3597,49700.0
2014-12-02 09:30:00,144.09,144.43,144.07,144.21,59900.0,114.6143,114.8847,114.5984,114.7097,59900.0
2014-12-02 09:35:00,144.24,144.64,144.11,144.34,13500.0,114.7336,115.0518,114.6302,114.8131,13500.0
2014-12-02 09:40:00,144.31,144.59,144.3,144.5,19200.0,114.7893,115.012,114.7813,114.9404,19200.0
2014-12-02 09:45:00,144.52,144.56,144.13,144.13,15900.0,114.9563,114.9881,114.6461,114.6461,15900.0
2014-12-02 09:50:00,144.13,144.32,144.03,144.32,7800.0,114.6461,114.7972,114.5665,114.7972,7800.0
2014-12-02 09:55:00,144.29,144.34,144.15,144.2,13300.0,114.7734,114.8131,114.662,114.7018,13300.0
2014-12-02 10:00:00,144.23,144.47,144.2,144.4,23000.0,114.7256,114.9165,114.7018,114.8609,23000.0
2014-12-02 10:05:00,144.39,144.39,144.26,144.32,8200.0,114.8529,114.8529,114.7495,114.7972,8200.0
2014-12-02 10:10:00,144.35,144.37,144.22,144.25,7900.0,114.8211,114.837,114.7177,114.7415,7900.0
2014-12-02 10:15:00,144.25,144.4,144.21,144.3,14600.0,114.7415,114.8609,114.7097,114.7813,14600.0
2014-12-02 10:20:00,144.34,144.36,144.22,144.24,6100.0,114.8131,114.829,114.7177,114.7336,6100.0
2014-12-02 10:25:00,144.21,144.35,144.21,144.3,5700.0,114.7097,114.8211,114.7097,114.7813,5700.0
2014-12-02 10:30:00,144.33,144.4,144.31,144.34,5400.0,114.8052,114.8609,114.7893,114.8131,5400.0
2014-12-02 10:35:00,144.35,144.35,144.19,144.3,7500.0,114.8211,114.8211,114.6938,114.7813,7500.0
2014-12-02 10:40:00,144.3,144.3,144.18,144.21,16200.0,114.7813,114.7813,114.6859,114.7097,16200.0
2014-12-02 10:45:00,144.2,144.41,144.2,144.27,68600.0,114.7018,114.8688,114.7018,114.7574,68600.0
2014-12-02 10:50:00,144.27,144.27,144.13,144.14,14500.0,114.7574,114.7574,114.6461,114.654,14500.0
2014-12-02 10:55:00,144.14,144.17,144.09,144.15,10200.0,114.654,114.6779,114.6143,114.662,10200.0
2014-12-02 11:00:00,144.15,144.17,144.08,144.13,17800.0,114.662,114.6779,114.6063,114.6461,17800.0
2014-12-02 11:05:00,144.12,144.17,144.07,144.09,14500.0,114.6381,114.6779,114.5984,114.6143,14500.0
2014-12-02 11:10:00,144.08,144.17,144.08,144.15,9200.0,114.6063,114.6779,114.6063,114.662,9200.0
2014-12-02 11:15:00,144.15,144.17,144.08,144.1,13400.0,114.662,114.6779,114.6063,114.6222,13400.0
2014-12-02 11:20:00,144.11,144.16,144.06,144.16,5300.0,114.6302,114.67,114.5904,114.67,5300.0
2014-12-02 11:25:00,144.15,144.15,144.02,144.13,23100.0,114.662,114.662,114.5586,114.6461,23100.0
2014-12-02 11:30:00,144.12,144.17,144.07,144.08,13800.0,114.6381,114.6779,114.5984,114.6063,13800.0
2014-12-02 11:35:00,144.1,144.23,144.1,144.2,6600.0,114.6222,114.7256,114.6222,114.7018,6600.0
2014-12-02 11:40:00,144.21,144.22,144.11,144.13,6000.0,114.7097,114.7177,114.6302,114.6461,6000.0
2014-12-02 11:45:00,144.17,144.24,144.17,144.24,5300.0,114.6779,114.7336,114.6779,114.7336,5300.0
2014-12-02 11:50:00,144.26,144.29,144.15,144.19,13300.0,114.7495,114.7734,114.662,114.6938,13300.0
2014-12-02 11:55:00,144.2,144.36,144.19,144.33,7100.0,114.7018,114.829,114.6938,114.8052,7100.0
2014-12-02 12:00:00,144.29,144.29,144.18,144.22,4200.0,114.7734,114.7734,114.6859,114.7177,4200.0
2014-12-02 12:05:00,144.2,144.27,144.2,144.2,3800.0,114.7018,114.7574,114.7018,114.7018,3800.0
2014-12-02 12:10:00,144.19,144.26,144.16,144.25,6100.0,114.6938,114.7495,114.67,114.7415,6100.0
2014-12-02 12:15:00,144.25,144.26,144.18,144.19,7200.0,114.7415,114.7495,114.6859,114.6938,7200.0
2014-12-02 12:20:00,144.2,144.27,144.07,144.11,17100.0,114.7018,114.7574,114.5984,114.6302,17100.0
2014-12-02 12:25:00,144.14,144.19,144.11,144.11,5100.0,114.654,114.6938,114.6302,114.6302,5100.0
2014-12-02 12:30:00,144.12,144.16,144.0,144.01,10000.0,114.6381,114.67,114.5427,114.5506,10000.0
2014-12-02 12:35:00,144.04,144.17,144.01,144.09,7600.0,114.5745,114.6779,114.5506,114.6143,7600.0
2014-12-02 12:40:00,144.1,144.18,144.1,144.15,3600.0,114.6222,114.6859,114.6222,114.662,3600.0
2014-12-02 12:45:00,144.14,144.14,144.02,144.02,5500.0,114.654,114.654,114.5586,114.5586,5500.0
2014-12-02 12:50:00,144.01,144.01,143.87,143.88,4100.0,114.5506,114.5506,114.4393,114.4472,4100.0
2014-12-02 12:55:00,143.88,144.05,143.87,144.0,6600.0,114.4472,114.5825,114.4393,114.5427,6600.0
2014-12-02 13:00:00,143.99,144.03,143.96,143.98,9600.0,114.5347,114.5665,114.5109,114.5268,9600.0
2014-12-02 13:05:00,143.93,144.01,143.9,143.98,3900.0,114.487,114.5506,114.4631,114.5268,3900.0
2014-12-02 13:10:00,144.01,144.08,143.95,143.95,8000.0,114.5506,114.6063,114.5029,114.5029,8000.0
2014-12-02 13:15:00,143.95,144.06,143.95,144.05,9800.0,114.5029,114.5904,114.5029,114.5825,9800.0
2014-12-02 13:20:00,144.05,144.07,143.89,143.93,5500.0,114.5825,114.5984,114.4552,114.487,5500.0
2014-12-02 13:25:00,143.9,144.16,143.9,144.13,8700.0,114.4631,114.67,114.4631,114.6461,8700.0
2014-12-02 13:30:00,144.13,144.14,144.03,144.03,10300.0,114.6461,114.654,114.5665,114.5665,10300.0
2014-12-02 13:35:00,144.03,144.13,144.02,144.09,8500.0,114.5665,114.6461,114.5586,114.6143,8500.0
2014-12-02 13:40:00,144.07,144.08,143.99,144.05,10700.0,114.5984,114.6063,114.5347,114.5825,10700.0
2014-12-02 13:45:00,144.04,144.17,144.0,144.17,10800.0,114.5745,114.6779,114.5427,114.6779,10800.0
2014-12-02 13:50:00,144.13,144.13,144.08,144.1,4300.0,114.6461,114.6461,114.6063,114.6222,4300.0
2014-12-02 13:55:00,144.11,144.18,144.1,144.14,8600.0,114.6302,114.6859,114.6222,114.654,8600.0
2014-12-02 14:00:00,144.15,144.26,144.1,144.24,27800.0,114.662,114.7495,114.6222,114.7336,27800.0
2014-12-02 14:05:00,144.24,144.25,144.12,144.18,13600.0,114.7336,114.7415,114.6381,114.6859,13600.0
2014-12-02 14:10:00,144.18,144.22,144.14,144.14,9300.0,114.6859,114.7177,114.654,114.654,9300.0
2014-12-02 14:15:00,144.14,144.21,144.12,144.12,6900.0,114.654,114.7097,114.6381,114.6381,6900.0
2014-12-02 14:20:00,144.11,144.17,144.08,144.15,7300.0,114.6302,114.6779,114.6063,114.662,7300.0
2014-12-02 14:25:00,144.13,144.13,144.05,144.09,13800.0,114.6461,114.6461,114.5825,114.6143,13800.0
2014-12-02 14:30:00,144.1,144.16,144.09,144.14,8600.0,114.6222,114.67,114.6143,114.654,8600.0
2014-12-02 14:35:00,144.15,144.16,144.08,144.09,9000.0,114.662,114.67,114.6063,114.6143,9000.0
2014-12-02 14:40:00,144.1,144.1,144.03,144.06,11000.0,114.6222,114.6222,114.5665,114.5904,11000.0
2014-12-02 14:45:00,144.08,144.22,144.07,144.21,28400.0,114.6063,114.7177,114.5984,114.7097,28400.0
2014-12-02 14:50:00,144.21,144.22,144.16,144.2,15300.0,114.7097,114.7177,114.67,114.7018,15300.0
2014-12-02 14:55:00,144.21,144.21,144.18,144.2,14300.0,114.7097,114.7097,114.6859,114.7018,14300.0
2014-12-02 15:00:00,144.21,144.23,144.17,144.19,17900.0,114.7097,114.7256,114.6779,114.6938,17900.0
2014-12-02 15:05:00,144.19,144.22,144.16,144.2,14900.0,114.6938,114.7177,114.67,114.7018,14900.0
2014-12-02 15:10:00,144.2,144.22,144.18,144.2,12100.0,114.7018,114.7177,114.6859,114.7018,12100.0
2014-12-02 15:15:00,144.22,144.22,144.2,144.2,15800.0,114.7177,114.7177,114.7018,114.7018,15800.0
2014-12-02 15:20:00,144.2,144.2,144.12,144.2,12400.0,114.7018,114.7018,114.6381,114.7018,12400.0
2014-12-02 15:25:00,144.21,144.22,144.17,144.2,13900.0,114.7097,114.7177,114.6779,114.7018,13900.0
2014-12-02 15:30:00,144.21,144.22,144.18,144.2,22400.0,114.7097,114.7177,114.6859,114.7018,22400.0
2014-12-02 15:35:00,144.21,144.21,144.16,144.16,19900.0,114.7097,114.7097,114.67,114.67,19900.0
2014-12-02 15:40:00,144.16,144.19,144.15,144.16,16000.0,114.67,114.6938,114.662,114.67,16000.0
2014-12-02 15:45:00,144.17,144.23,144.13,144.23,54400.0,114.6779,114.7256,114.6461,114.7256,54400.0
2014-12-02 15:50:00,144.22,144.26,144.22,144.22,20800.0,114.7177,114.7495,114.7177,114.7177,20800.0
2014-12-02 15:55:00,144.22,144.26,144.21,144.23,55200.0,114.7177,114.7495,114.7097,114.7256,55200.0
2014-12-03 09:30:00,144.75,144.82,144.33,144.37,39000.0,115.1393,115.1949,114.8052,114.837,39000.0
2014-12-03 09:35:00,144.37,144.91,144.36,144.87,23400.0,114.837,115.2665,114.829,115.2347,23400.0
2014-12-03 09:40:00,144.83,144.9,144.7,144.71,23400.0,115.2029,115.2586,115.0995,115.1074,23400.0
2014-12-03 09:45:00,144.72,144.94,144.72,144.89,19200.0,115.1154,115.2904,115.1154,115.2506,19200.0
2014-12-03 09:50:00,144.88,144.9,144.76,144.84,13300.0,115.2427,115.2586,115.1472,115.2108,13300.0
2014-12-03 09:55:00,144.85,144.88,144.76,144.8,17900.0,115.2188,115.2427,115.1472,115.179,17900.0
2014-12-03 10:00:00,144.8,144.8,144.62,144.62,12100.0,115.179,115.179,115.0359,115.0359,12100.0
2014-12-03 10:05:00,144.61,144.76,144.58,144.74,31200.0,115.0279,115.1472,115.004,115.1313,31200.0
2014-12-03 10:10:00,144.75,144.88,144.75,144.88,33800.0,115.1393,115.2427,115.1393,115.2427,33800.0
2014-12-03 10:15:00,144.88,144.99,144.88,144.98,18900.0,115.2427,115.3302,115.2427,115.3222,18900.0
2014-12-03 10:20:00,144.97,144.99,144.88,144.95,22000.0,115.3143,115.3302,115.2427,115.2983,22000.0
2014-12-03 10:25:00,144.95,145.0,144.86,144.87,16400.0,115.2983,115.3381,115.2268,115.2347,16400.0
2014-12-03 10:30:00,144.87,145.01,144.85,145.0,24900.0,115.2347,115.3461,115.2188,115.3381,24900.0
2014-12-03 10:35:00,145.0,145.11,144.98,145.08,26000.0,115.3381,115.4256,115.3222,115.4018,26000.0
2014-12-03 10:40:00,145.08,145.14,145.07,145.12,24300.0,115.4018,115.4495,115.3938,115.4336,24300.0
2014-12-03 10:45:00,145.13,145.26,145.11,145.23,18500.0,115.4415,115.5449,115.4256,115.5211,18500.0
2014-12-03 10:50:00,145.23,145.24,145.16,145.2,11800.0,115.5211,115.529,115.4654,115.4972,11800.0
2014-12-03 10:55:00,145.2,145.26,145.17,145.17,16400.0,115.4972,115.5449,115.4733,115.4733,16400.0
2014-12-03 11:00:00,145.17,145.22,145.15,145.16,16000.0,115.4733,115.5131,115.4574,115.4654,16000.0
2014-12-03 11:05:00,145.16,145.18,145.11,145.12,11500.0,115.4654,115.4813,115.4256,115.4336,11500.0
2014-12-03 11:10:00,145.11,145.17,145.07,145.07,9200.0,115.4256,115.4733,115.3938,115.3938,9200.0
2014-12-03 11:15:00,145.06,145.17,145.06,145.16,13100.0,115.3858,115.4733,115.3858,115.4654,13100.0
2014-12-03 11:20:00,145.16,145.27,145.16,145.23,23800.0,115.4654,115.5529,115.4654,115.5211,23800.0
2014-12-03 11:25:00,145.22,145.23,145.16,145.16,18000.0,115.5131,115.5211,115.4654,115.4654,18000.0
2014-12-03 11:30:00,145.16,145.2,145.03,145.06,24700.0,115.4654,115.4972,115.362,115.3858,24700.0
2014-12-03 11:35:00,145.05,145.05,144.93,144.93,17300.0,115.3779,115.3779,115.2824,115.2824,17300.0
2014-12-03 11:40:00,144.93,144.99,144.85,144.97,8500.0,115.2824,115.3302,115.2188,115.3143,8500.0
2014-12-03 11:45:00,144.96,145.0,144.94,144.95,7000.0,115.3063,115.3381,115.2904,115.2983,7000.0
2014-12-03 11:50:00,144.94,145.0,144.93,144.98,10700.0,115.2904,115.3381,115.2824,115.3222,10700.0
2014-12-03 11:55:00,144.97,145.03,144.97,144.98,12300.0,115.3143,115.362,115.3143,115.3222,12300.0
2014-12-03 12:00:00,144.98,145.02,144.96,144.97,8500.0,115.3222,115.354,115.3063,115.3143,8500.0
2014-12-03 12:05:00,144.98,144.98,144.81,144.81,11300.0,115.3222,115.3222,115.187,115.187,11300.0
2014-12-03 12:10:00,144.79,144.98,144.79,144.98,8000.0,115.1711,115.3222,115.1711,115.3222,8000.0
2014-12-03 12:15:00,144.96,144.97,144.92,144.93,6100.0,115.3063,115.3143,115.2745,115.2824,6100.0
2014-12-03 12:20:00,144.92,145.01,144.92,144.96,8300.0,115.2745,115.3461,115.2745,115.3063,8300.0
2014-12-03 12:25:00,144.96,144.99,144.86,144.86,3700.0,115.3063,115.3302,115.2268,115.2268,3700.0
2014-12-03 12:30:00,144.82,144.89,144.79,144.89,5600.0,115.1949,115.2506,115.1711,115.2506,5600.0
2014-12-03 12:35:00,144.88,144.99,144.85,144.93,5500.0,115.2427,115.3302,115.2188,115.2824,5500.0
2014-12-03 12:40:00,144.93,145.02,144.86,145.0,11000.0,115.2824,115.354,115.2268,115.3381,11000.0
2014-12-03 12:45:00,144.99,145.05,144.97,145.03,6400.0,115.3302,115.3779,115.3143,115.362,6400.0
2014-12-03 12:50:00,145.03,145.18,145.03,145.15,50900.0,115.362,115.4813,115.362,115.4574,50900.0
2014-12-03 12:55:00,145.16,145.17,145.06,145.07,23900.0,115.4654,115.4733,115.3858,115.3938,23900.0
2014-12-03 13:00:00,145.06,145.14,145.06,145.13,4900.0,115.3858,115.4495,115.3858,115.4415,4900.0
2014-12-03 13:05:00,145.13,145.15,145.09,145.09,7800.0,115.4415,115.4574,115.4097,115.4097,7800.0
2014-12-03 13:10:00,145.1,145.13,145.09,145.11,9700.0,115.4177,115.4415,115.4097,115.4256,9700.0
2014-12-03 13:15:00,145.12,145.13,145.1,145.12,8700.0,115.4336,115.4415,115.4177,115.4336,8700.0
2014-12-03 13:20:00,145.12,145.17,145.12,145.15,10100.0,115.4336,115.4733,115.4336,115.4574,10100.0
2014-12-03 13:25:00,145.14,145.16,145.1,145.11,12800.0,115.4495,115.4654,115.4177,115.4256,12800.0
2014-12-03 13:30:00,145.12,145.13,145.1,145.11,8700.0,115.4336,115.4415,115.4177,115.4256,8700.0
2014-12-03 13:35:00,145.1,145.15,145.09,145.12,8700.0,115.4177,115.4574,115.4097,115.4336,8700.0
2014-12-03 13:40:00,145.12,145.12,145.07,145.09,15000.0,115.4336,115.4336,115.3938,115.4097,15000.0
2014-12-03 13:45:00,145.1,145.1,145.03,145.05,9700.0,115.4177,115.4177,115.362,115.3779,9700.0
2014-12-03 13:50:00,145.05,145.06,145.03,145.04,9800.0,115.3779,115.3858,115.362,115.3699,9800.0
2014-12-03 13:55:00,145.04,145.1,145.02,145.09,12400.0,115.3699,115.4177,115.354,115.4097,12400.0
2014-12-03 14:00:00,145.09,145.17,145.08,145.12,20500.0,115.4097,115.4733,115.4018,115.4336,20500.0
2014-12-03 14:05:00,145.13,145.15,145.09,145.14,22700.0,115.4415,115.4574,115.4097,115.4495,22700.0
2014-12-03 14:10:00,145.13,145.15,145.12,145.12,14800.0,115.4415,115.4574,115.4336,115.4336,14800.0
2014-12-03 14:15:00,145.12,145.27,145.1,145.26,18500.0,115.4336,115.5529,115.4177,115.5449,18500.0
2014-12-03 14:20:00,145.27,145.36,145.27,145.32,16000.0,115.5529,115.6245,115.5529,115.5927,16000.0
2014-12-03 14:25:00,145.32,145.36,145.31,145.33,15200.0,115.5927,115.6245,115.5847,115.6006,15200.0
2014-12-03 14:30:00,145.32,145.33,145.31,145.31,12200.0,115.5927,115.6006,115.5847,115.5847,12200.0
2014-12-03 14:35:00,145.32,145.36,145.31,145.35,10400.0,115.5927,115.6245,115.5847,115.6165,10400.0
2014-12-03 14:40:00,145.35,145.39,145.31,145.39,15100.0,115.6165,115.6483,115.5847,115.6483,15100.0
2014-12-03 14:45:00,145.38,145.38,145.32,145.32,14000.0,115.6404,115.6404,115.5927,115.5927,14000.0
2014-12-03 14:50:00,145.31,145.32,145.14,145.15,15200.0,115.5847,115.5927,115.4495,115.4574,15200.0
2014-12-03 14:55:00,145.14,145.14,145.08,145.09,7300.0,115.4495,115.4495,115.4018,115.4097,7300.0
2014-12-03 15:00:00,145.08,145.09,145.04,145.07,14600.0,115.4018,115.4097,115.3699,115.3938,14600.0
2014-12-03 15:05:00,145.08,145.09,145.05,145.08,16800.0,115.4018,115.4097,115.3779,115.4018,16800.0
2014-12-03 15:10:00,145.09,145.21,145.08,145.19,23300.0,115.4097,115.5052,115.4018,115.4892,23300.0
2014-12-03 15:15:00,145.2,145.27,145.19,145.26,20800.0,115.4972,115.5529,115.4892,115.5449,20800.0
2014-12-03 15:20:00,145.26,145.28,145.25,145.26,17700.0,115.5449,115.5608,115.537,115.5449,17700.0
2014-12-03 15:25:00,145.26,145.26,145.14,145.16,47400.0,115.5449,115.5449,115.4495,115.4654,47400.0
2014-12-03 15:30:00,145.16,145.2,145.15,145.17,32100.0,115.4654,115.4972,115.4574,115.4733,32100.0
2014-12-03 15:35:00,145.17,145.19,145.16,145.18,30800.0,115.4733,115.4892,115.4654,115.4813,30800.0
2014-12-03 15:40:00,145.18,145.19,145.16,145.18,33800.0,115.4813,115.4892,115.4654,115.4813,33800.0
2014-12-03 15:45:00,145.17,145.18,145.04,145.06,64700.0,115.4733,115.4813,115.3699,115.3858,64700.0
2014-12-03 15:50:00,145.06,145.06,145.04,145.05,74900.0,115.3858,115.3858,115.3699,115.3779,74900.0
2014-12-03 15:55:00,145.05,145.2,145.05,145.11,123500.0,115.3779,115.4972,115.3779,115.4256,123500.0
2014-12-04 09:30:00,145.32,145.32,145.13,145.13,107100.0,115.5927,115.5927,115.4415,115.4415,107100.0
2014-12-04 09:35:00,145.14,145.2,145.09,145.09,39800.0,115.4495,115.4972,115.4097,115.4097,39800.0
2014-12-04 09:40:00,145.11,145.17,144.73,144.83,37700.0,115.4256,115.4733,115.1233,115.2029,37700.0
2014-12-04 09:45:00,144.83,145.01,144.67,144.71,20900.0,115.2029,115.3461,115.0756,115.1074,20900.0
2014-12-04 09:50:00,144.69,144.71,144.39,144.39,15200.0,115.0915,115.1074,114.8529,114.8529,15200.0
2014-12-04 09:55:00,144.35,144.57,144.1,144.56,30300.0,114.8211,114.9961,114.6222,114.9881,30300.0
2014-12-04 10:00:00,144.5,144.58,144.49,144.52,10700.0,114.9404,115.004,114.9324,114.9563,10700.0
2014-12-04 10:05:00,144.51,144.56,144.18,144.2,21000.0,114.9484,114.9881,114.6859,114.7018,21000.0
2014-12-04 10:10:00,144.23,144.55,144.22,144.52,10100.0,114.7256,114.9802,114.7177,114.9563,10100.0
2014-12-04 10:15:00,144.56,144.63,144.54,144.61,3800.0,114.9881,115.0438,114.9722,115.0279,3800.0
2014-12-04 10:20:00,144.58,144.76,144.48,144.69,10100.0,115.004,115.1472,114.9245,115.0915,10100.0
2014-12-04 10:25:00,144.66,144.78,144.58,144.63,6600.0,115.0677,115.1631,115.004,115.0438,6600.0
2014-12-04 10:30:00,144.59,144.61,144.48,144.51,4800.0,115.012,115.0279,114.9245,114.9484,4800.0
2014-12-04 10:35:00,144.48,144.52,144.27,144.31,11400.0,114.9245,114.9563,114.7574,114.7893,11400.0
2014-12-04 10:40:00,144.31,144.35,144.28,144.31,9400.0,114.7893,114.8211,114.7654,114.7893,9400.0
2014-12-04 10:45:00,144.32,144.35,144.2,144.28,8900.0,114.7972,114.8211,114.7018,114.7654,8900.0
2014-12-04 10:50:00,144.3,144.36,144.25,144.35,7400.0,114.7813,114.829,114.7415,114.8211,7400.0
2014-12-04 10:55:00,144.35,144.46,144.35,144.42,7400.0,114.8211,114.9086,114.8211,114.8768,7400.0
2014-12-04 11:00:00,144.41,144.46,144.35,144.46,8800.0,114.8688,114.9086,114.8211,114.9086,8800.0
2014-12-04 11:05:00,144.45,144.61,144.44,144.58,7400.0,114.9006,115.0279,114.8927,115.004,7400.0
2014-12-04 11:10:00,144.59,144.69,144.58,144.67,6300.0,115.012,115.0915,115.004,115.0756,6300.0
2014-12-04 11:15:00,144.64,144.64,144.47,144.51,4300.0,115.0518,115.0518,114.9165,114.9484,4300.0
2014-12-04 11:20:00,144.49,144.62,144.49,144.58,29600.0,114.9324,115.0359,114.9324,115.004,29600.0
2014-12-04 11:25:00,144.6,144.6,144.5,144.53,9600.0,115.0199,115.0199,114.9404,114.9643,9600.0
2014-12-04 11:30:00,144.55,144.55,144.32,144.34,24700.0,114.9802,114.9802,114.7972,114.8131,24700.0
2014-12-04 11:35:00,144.34,144.5,144.29,144.46,44900.0,114.8131,114.9404,114.7734,114.9086,44900.0
2014-12-04 11:40:00,144.48,144.66,144.48,144.66,7400.0,114.9245,115.0677,114.9245,115.0677,7400.0
2014-12-04 11:45:00,144.65,144.73,144.65,144.71,9400.0,115.0597,115.1233,115.0597,115.1074,9400.0
2014-12-04 11:50:00,144.71,144.74,144.69,144.74,6900.0,115.1074,115.1313,115.0915,115.1313,6900.0
2014-12-04 11:55:00,144.75,144.84,144.75,144.81,7600.0,115.1393,115.2108,115.1393,115.187,7600.0
2014-12-04 12:00:00,144.79,144.79,144.72,144.74,3600.0,115.1711,115.1711,115.1154,115.1313,3600.0
2014-12-04 12:05:00,144.74,144.88,144.73,144.8,23500.0,115.1313,115.2427,115.1233,115.179,23500.0
2014-12-04 12:10:00,144.79,144.83,144.78,144.81,10800.0,115.1711,115.2029,115.1631,115.187,10800.0
2014-12-04 12:15:00,144.83,144.83,144.79,144.8,10700.0,115.2029,115.2029,115.1711,115.179,10700.0
2014-12-04 12:20:00,144.79,144.81,144.76,144.8,12300.0,115.1711,115.187,115.1472,115.179,12300.0
2014-12-04 12:25:00,144.8,144.81,144.78,144.79,9700.0,115.179,115.187,115.1631,115.1711,9700.0
2014-12-04 12:30:00,144.77,145.15,144.76,144.92,44100.0,115.1552,115.4574,115.1472,115.2745,44100.0
2014-12-04 12:35:00,144.91,144.98,144.81,144.96,8300.0,115.2665,115.3222,115.187,115.3063,8300.0
2014-12-04 12:40:00,144.96,145.09,144.95,144.96,7800.0,115.3063,115.4097,115.2983,115.3063,7800.0
2014-12-04 12:45:00,144.95,145.0,144.91,144.91,5000.0,115.2983,115.3381,115.2665,115.2665,5000.0
2014-12-04 12:50:00,144.91,144.93,144.77,144.85,8700.0,115.2665,115.2824,115.1552,115.2188,8700.0
2014-12-04 12:55:00,144.84,144.88,144.77,144.84,8700.0,115.2108,115.2427,115.1552,115.2108,8700.0
2014-12-04 13:00:00,144.88,144.97,144.87,144.96,13400.0,115.2427,115.3143,115.2347,115.3063,13400.0
2014-12-04 13:05:00,144.97,145.04,144.92,145.04,6200.0,115.3143,115.3699,115.2745,115.3699,6200.0
2014-12-04 13:10:00,145.01,145.01,144.92,144.96,4400.0,115.3461,115.3461,115.2745,115.3063,4400.0
2014-12-04 13:15:00,144.96,145.0,144.94,144.94,7900.0,115.3063,115.3381,115.2904,115.2904,7900.0
2014-12-04 13:20:00,144.94,144.99,144.91,144.98,6700.0,115.2904,115.3302,115.2665,115.3222,6700.0
2014-12-04 13:25:00,144.95,144.97,144.92,144.96,6500.0,115.2983,115.3143,115.2745,115.3063,6500.0
2014-12-04 13:30:00,144.95,144.97,144.91,144.96,9400.0,115.2983,115.3143,115.2665,115.3063,9400.0
2014-12-04 13:35:00,144.95,144.95,144.82,144.92,11700.0,115.2983,115.2983,115.1949,115.2745,11700.0
2014-12-04 13:40:00,144.91,145.01,144.9,144.97,4400.0,115.2665,115.3461,115.2586,115.3143,4400.0
2014-12-04 13:45:00,144.96,144.97,144.91,144.97,5900.0,115.3063,115.3143,115.2665,115.3143,5900.0
2014-12-04 13:50:00,144.97,145.01,144.9,144.93,9700.0,115.3143,115.3461,115.2586,115.2824,9700.0
2014-12-04 13:55:00,144.95,144.95,144.84,144.86,7500.0,115.2983,115.2983,115.2108,115.2268,7500.0
2014-12-04 14:00:00,144.88,144.99,144.88,144.98,11600.0,115.2427,115.3302,115.2427,115.3222,11600.0
2014-12-04 14:05:00,144.98,145.0,144.94,144.96,10600.0,115.3222,115.3381,115.2904,115.3063,10600.0
2014-12-04 14:10:00,144.97,145.04,144.93,145.03,10400.0,115.3143,115.3699,115.2824,115.362,10400.0
2014-12-04 14:15:00,145.03,145.03,144.96,144.97,5900.0,115.362,115.362,115.3063,115.3143,5900.0
2014-12-04 14:20:00,144.96,144.98,144.93,144.93,13700.0,115.3063,115.3222,115.2824,115.2824,13700.0
2014-12-04 14:25:00,144.93,144.94,144.91,144.93,7600.0,115.2824,115.2904,115.2665,115.2824,7600.0
2014-12-04 14:30:00,144.93,144.94,144.83,144.92,12100.0,115.2824,115.2904,115.2029,115.2745,12100.0
2014-12-04 14:35:00,144.92,144.92,144.81,144.84,8800.0,115.2745,115.2745,115.187,115.2108,8800.0
2014-12-04 14:40:00,144.84,144.84,144.71,144.72,13900.0,115.2108,115.2108,115.1074,115.1154,13900.0
2014-12-04 14:45:00,144.72,144.75,144.71,144.74,7700.0,115.1154,115.1393,115.1074,115.1313,7700.0
2014-12-04 14:50:00,144.73,144.76,144.62,144.75,10500.0,115.1233,115.1472,115.0359,115.1393,10500.0
2014-12-04 14:55:00,144.76,144.81,144.76,144.78,8200.0,115.1472,115.187,115.1472,115.1631,8200.0
2014-12-04 15:00:00,144.78,144.93,144.78,144.93,10800.0,115.1631,115.2824,115.1631,115.2824,10800.0
2014-12-04 15:05:00,144.92,144.92,144.81,144.83,8900.0,115.2745,115.2745,115.187,115.2029,8900.0
2014-12-04 15:10:00,144.82,144.84,144.78,144.83,15500.0,115.1949,115.2108,115.1631,115.2029,15500.0
2014-12-04 15:15:00,144.83,144.85,144.71,144.71,8800.0,115.2029,115.2188,115.1074,115.1074,8800.0
2014-12-04 15:20:00,144.71,144.72,144.48,144.49,14400.0,115.1074,115.1154,114.9245,114.9324,14400.0
2014-12-04 15:25:00,144.47,144.51,144.45,144.48,12500.0,114.9165,114.9484,114.9006,114.9245,12500.0
2014-12-04 15:30:00,144.45,144.62,144.38,144.62,13000.0,114.9006,115.0359,114.8449,115.0359,13000.0
2014-12-04 15:35:00,144.61,144.69,144.61,144.66,11800.0,115.0279,115.0915,115.0279,115.0677,11800.0
2014-12-04 15:40:00,144.68,144.85,144.66,144.84,21500.0,115.0836,115.2188,115.0677,115.2108,21500.0
2014-12-04 15:45:00,144.81,144.85,144.74,144.77,22900.0,115.187,115.2188,115.1313,115.1552,22900.0
2014-12-04 15:50:00,144.78,144.83,144.75,144.77,17900.0,115.1631,115.2029,115.1393,115.1552,17900.0
2014-12-04 15:55:00,144.76,144.94,144.76,144.91,55900.0,115.1472,115.2904,115.1472,115.2665,55900.0
2014-12-05 09:30:00,145.0,145.1,144.93,145.03,36200.0,115.3381,115.4177,115.2824,115.362,36200.0
2014-12-05 09:35:00,145.03,145.36,145.03,145.34,25800.0,115.362,115.6245,115.362,115.6086,25800.0
2014-12-05 09:40:00,145.34,145.5,145.13,145.16,41100.0,115.6086,115.7358,115.4415,115.4654,41100.0
2014-12-05 09:45:00,145.13,145.44,145.12,145.44,6100.0,115.4415,115.6881,115.4336,115.6881,6100.0
2014-12-05 09:50:00,145.45,145.48,145.32,145.43,14100.0,115.6961,115.7199,115.5927,115.6802,14100.0
2014-12-05 09:55:00,145.43,145.46,145.29,145.29,24700.0,115.6802,115.704,115.5688,115.5688,24700.0
2014-12-05 10:00:00,145.33,145.35,145.15,145.2,10300.0,115.6006,115.6165,115.4574,115.4972,10300.0
2014-12-05 10:05:00,145.18,145.24,145.03,145.05,14200.0,115.4813,115.529,115.362,115.3779,14200.0
2014-12-05 10:10:00,145.13,145.15,145.03,145.05,21900.0,115.4415,115.4574,115.362,115.3779,21900.0
2014-12-05 10:15:00,145.05,145.23,145.05,145.21,33900.0,115.3779,115.5211,115.3779,115.5052,33900.0
2014-12-05 10:20:00,145.2,145.27,145.15,145.15,26500.0,115.4972,115.5529,115.4574,115.4574,26500.0
2014-12-05 10:25:00,145.19,145.2,145.07,145.09,12700.0,115.4892,115.4972,115.3938,115.4097,12700.0
2014-12-05 10:30:00,145.12,145.22,145.12,145.2,15900.0,115.4336,115.5131,115.4336,115.4972,15900.0
2014-12-05 10:35:00,145.2,145.35,145.18,145.33,29900.0,115.4972,115.6165,115.4813,115.6006,29900.0
2014-12-05 10:40:00,145.32,145.32,145.21,145.27,16300.0,115.5927,115.5927,115.5052,115.5529,16300.0
2014-12-05 10:45:00,145.28,145.31,145.21,145.21,34400.0,115.5608,115.5847,115.5052,115.5052,34400.0
2014-12-05 10:50:00,145.2,145.24,145.09,145.19,15100.0,115.4972,115.529,115.4097,115.4892,15100.0
2014-12-05 10:55:00,145.21,145.32,145.2,145.26,13800.0,115.5052,115.5927,115.4972,115.5449,13800.0
2014-12-05 11:00:00,145.26,145.32,145.22,145.24,16000.0,115.5449,115.5927,115.5131,115.529,16000.0
2014-12-05 11:05:00,145.25,145.32,145.25,145.3,10400.0,115.537,115.5927,115.537,115.5767,10400.0
2014-12-05 11:10:00,145.3,145.3,145.27,145.3,10900.0,115.5767,115.5767,115.5529,115.5767,10900.0
2014-12-05 11:15:00,145.29,145.3,145.21,145.22,14500.0,115.5688,115.5767,115.5052,115.5131,14500.0
2014-12-05 11:20:00,145.22,145.28,145.2,145.26,9300.0,115.5131,115.5608,115.4972,115.5449,9300.0
2014-12-05 11:25:00,145.25,145.3,145.22,145.3,11600.0,115.537,115.5767,115.5131,115.5767,11600.0
2014-12-05 11:30:00,145.3,145.3,145.19,145.27,14000.0,115.5767,115.5767,115.4892,115.5529,14000.0
2014-12-05 11:35:00,145.27,145.29,145.25,145.28,7700.0,115.5529,115.5688,115.537,115.5608,7700.0
2014-12-05 11:40:00,145.28,145.29,145.22,145.27,10000.0,115.5608,115.5688,115.5131,115.5529,10000.0
2014-12-05 11:45:00,145.29,145.29,145.18,145.2,8800.0,115.5688,115.5688,115.4813,115.4972,8800.0
2014-12-05 11:50:00,145.21,145.26,145.2,145.22,22200.0,115.5052,115.5449,115.4972,115.5131,22200.0
2014-12-05 11:55:00,145.22,145.24,145.18,145.19,17600.0,115.5131,115.529,115.4813,115.4892,17600.0
2014-12-05 12:00:00,145.2,145.2,145.11,145.12,14500.0,115.4972,115.4972,115.4256,115.4336,14500.0
2014-12-05 12:05:00,145.11,145.11,145.0,145.0,8800.0,115.4256,115.4256,115.3381,115.3381,8800.0
2014-12-05 12:10:00,144.99,144.99,144.87,144.89,5600.0,115.3302,115.3302,115.2347,115.2506,5600.0
2014-12-05 12:15:00,144.9,145.02,144.89,144.93,40000.0,115.2586,115.354,115.2506,115.2824,40000.0
2014-12-05 12:20:00,144.92,144.94,144.88,144.92,7200.0,115.2745,115.2904,115.2427,115.2745,7200.0
2014-12-05 12:25:00,144.93,145.03,144.93,144.99,15700.0,115.2824,115.362,115.2824,115.3302,15700.0
2014-12-05 12:30:00,144.99,145.01,144.91,144.94,12600.0,115.3302,115.3461,115.2665,115.2904,12600.0
2014-12-05 12:35:00,144.96,145.0,144.91,144.94,13000.0,115.3063,115.3381,115.2665,115.2904,13000.0
2014-12-05 12:40:00,144.95,144.95,144.88,144.88,7500.0,115.2983,115.2983,115.2427,115.2427,7500.0
2014-12-05 12:45:00,144.89,144.99,144.89,144.94,7100.0,115.2506,115.3302,115.2506,115.2904,7100.0
2014-12-05 12:50:00,144.95,145.01,144.94,144.95,5300.0,115.2983,115.3461,115.2904,115.2983,5300.0
2014-12-05 12:55:00,144.96,145.01,144.96,145.0,5900.0,115.3063,115.3461,115.3063,115.3381,5900.0
2014-12-05 13:00:00,145.0,145.01,144.94,145.0,11200.0,115.3381,115.3461,115.2904,115.3381,11200.0
2014-12-05 13:05:00,145.0,145.01,144.82,144.82,13400.0,115.3381,115.3461,115.1949,115.1949,13400.0
2014-12-05 13:10:00,144.83,144.89,144.81,144.81,9000.0,115.2029,115.2506,115.187,115.187,9000.0
2014-12-05 13:15:00,144.8,144.82,144.79,144.82,5000.0,115.179,115.1949,115.1711,115.1949,5000.0
2014-12-05 13:20:00,144.82,144.83,144.74,144.75,18600.0,115.1949,115.2029,115.1313,115.1393,18600.0
2014-12-05 13:25:00,144.76,144.79,144.72,144.79,9700.0,115.1472,115.1711,115.1154,115.1711,9700.0
2014-12-05 13:30:00,144.79,144.93,144.79,144.91,7500.0,115.1711,115.2824,115.1711,115.2665,7500.0
2014-12-05 13:35:00,144.9,144.93,144.89,144.9,6000.0,115.2586,115.2824,115.2506,115.2586,6000.0
2014-12-05 13:40:00,144.9,145.02,144.9,145.0,20300.0,115.2586,115.354,115.2586,115.3381,20300.0
2014-12-05 13:45:00,145.0,145.06,144.99,145.01,33100.0,115.3381,115.3858,115.3302,115.3461,33100.0
2014-12-05 13:50:00,145.0,145.01,144.96,145.0,16900.0,115.3381,115.3461,115.3063,115.3381,16900.0
2014-12-05 13:55:00,145.0,145.01,144.99,145.0,7700.0,115.3381,115.3461,115.3302,115.3381,7700.0
2014-12-05 14:00:00,145.0,145.02,144.98,145.0,14800.0,115.3381,115.354,115.3222,115.3381,14800.0
2014-12-05 14:05:00,145.0,145.02,144.97,145.02,10600.0,115.3381,115.354,115.3143,115.354,10600.0
2014-12-05 14:10:00,145.02,145.04,144.99,145.0,10900.0,115.354,115.3699,115.3302,115.3381,10900.0
2014-12-05 14:15:00,144.99,145.01,144.89,144.89,8900.0,115.3302,115.3461,115.2506,115.2506,8900.0
2014-12-05 14:20:00,144.88,144.93,144.88,144.92,6800.0,115.2427,115.2824,115.2427,115.2745,6800.0
2014-12-05 14:25:00,144.91,144.92,144.89,144.92,10700.0,115.2665,115.2745,115.2506,115.2745,10700.0
2014-12-05 14:30:00,144.93,144.97,144.9,144.9,7400.0,115.2824,115.3143,115.2586,115.2586,7400.0
2014-12-05 14:35:00,144.91,144.98,144.91,144.93,12900.0,115.2665,115.3222,115.2665,115.2824,12900.0
2014-12-05 14:40:00,144.94,145.11,144.94,145.1,3900.0,115.2904,115.4256,115.2904,115.4177,3900.0
2014-12-05 14:45:00,145.11,145.11,144.98,145.01,12200.0,115.4256,115.4256,115.3222,115.3461,12200.0
2014-12-05 14:50:00,145.0,145.05,145.0,145.03,7900.0,115.3381,115.3779,115.3381,115.362,7900.0
2014-12-05 14:55:00,145.03,145.04,144.96,145.03,7300.0,115.362,115.3699,115.3063,115.362,7300.0
2014-12-05 15:00:00,145.03,145.04,144.93,145.01,19600.0,115.362,115.3699,115.2824,115.3461,19600.0
2014-12-05 15:05:00,145.0,145.03,145.0,145.03,23200.0,115.3381,115.362,115.3381,115.362,23200.0
2014-12-05 15:10:00,145.02,145.11,145.02,145.05,8700.0,115.354,115.4256,115.354,115.3779,8700.0
2014-12-05 15:15:00,145.05,145.06,145.0,145.03,18400.0,115.3779,115.3858,115.3381,115.362,18400.0
2014-12-05 15:20:00,145.03,145.07,145.02,145.07,69200.0,115.362,115.3938,115.354,115.3938,69200.0
2014-12-05 15:25:00,145.07,145.12,145.07,145.1,15700.0,115.3938,115.4336,115.3938,115.4177,15700.0
2014-12-05 15:30:00,145.11,145.15,145.02,145.02,17200.0,115.4256,115.4574,115.354,115.354,17200.0
2014-12-05 15:35:00,145.01,145.06,145.0,145.02,24500.0,115.3461,115.3858,115.3381,115.354,24500.0
2014-12-05 15:40:00,145.03,145.05,145.0,145.0,14600.0,115.362,115.3779,115.3381,115.3381,14600.0
2014-12-05 15:45:00,144.99,145.08,144.82,144.82,24100.0,115.3302,115.4018,115.1949,115.1949,24100.0
2014-12-05 15:50:00,144.83,145.02,144.83,144.97,21200.0,115.2029,115.354,115.2029,115.3143,21200.0
2014-12-05 15:55:00,144.96,145.15,144.94,145.09,62900.0,115.3063,115.4574,115.2904,115.4097,62900.0
2014-12-08 09:30:00,145.25,145.25,144.41,144.61,52900.0,115.537,115.537,114.8688,115.0279,52900.0
2014-12-08 09:35:00,144.68,145.07,144.64,145.0,25100.0,115.0836,115.3938,115.0518,115.3381,25100.0
2014-12-08 09:40:00,145.0,145.11,144.94,144.99,37500.0,115.3381,115.4256,115.2904,115.3302,37500.0
2014-12-08 09:45:00,144.99,145.08,144.95,144.99,47500.0,115.3302,115.4018,115.2983,115.3302,47500.0
2014-12-08 09:50:00,145.0,145.02,144.9,145.0,11000.0,115.3381,115.354,115.2586,115.3381,11000.0
2014-12-08 09:55:00,144.97,145.03,144.92,144.95,18000.0,115.3143,115.362,115.2745,115.2983,18000.0
2014-12-08 10:00:00,144.93,145.03,144.93,145.0,20900.0,115.2824,115.362,115.2824,115.3381,20900.0
2014-12-08 10:05:00,145.0,145.13,144.99,145.11,18500.0,115.3381,115.4415,115.3302,115.4256,18500.0
2014-12-08 10:10:00,145.13,145.23,145.11,145.22,13400.0,115.4415,115.5211,115.4256,115.5131,13400.0
2014-12-08 10:15:00,145.21,145.28,145.18,145.24,11000.0,115.5052,115.5608,115.4813,115.529,11000.0
2014-12-08 10:20:00,145.25,145.27,145.19,145.24,9300.0,115.537,115.5529,115.4892,115.529,9300.0
2014-12-08 10:25:00,145.24,145.29,145.19,145.22,16700.0,115.529,115.5688,115.4892,115.5131,16700.0
2014-12-08 10:30:00,145.22,145.26,145.19,145.22,10200.0,115.5131,115.5449,115.4892,115.5131,10200.0
2014-12-08 10:35:00,145.23,145.29,145.2,145.21,19600.0,115.5211,115.5688,115.4972,115.5052,19600.0
2014-12-08 10:40:00,145.22,145.41,145.22,145.41,5500.0,115.5131,115.6642,115.5131,115.6642,5500.0
2014-12-08 10:45:00,145.42,145.47,145.4,145.46,5400.0,115.6722,115.712,115.6563,115.704,5400.0
2014-12-08 10:50:00,145.47,145.57,145.46,145.56,16100.0,115.712,115.7915,115.704,115.7836,16100.0
2014-12-08 10:55:00,145.56,145.63,145.55,145.57,12600.0,115.7836,115.8392,115.7756,115.7915,12600.0
2014-12-08 11:00:00,145.55,145.57,145.5,145.5,7100.0,115.7756,115.7915,115.7358,115.7358,7100.0
2014-12-08 11:05:00,145.49,145.53,145.44,145.51,12100.0,115.7279,115.7597,115.6881,115.7438,12100.0
2014-12-08 11:10:00,145.51,145.56,145.49,145.52,14600.0,115.7438,115.7836,115.7279,115.7517,14600.0
2014-12-08 11:15:00,145.52,145.56,145.36,145.36,18600.0,115.7517,115.7836,115.6245,115.6245,18600.0
2014-12-08 11:20:00,145.36,145.41,145.31,145.31,11800.0,115.6245,115.6642,115.5847,115.5847,11800.0
2014-12-08 11:25:00,145.31,145.34,145.11,145.12,16000.0,115.5847,115.6086,115.4256,115.4336,16000.0
2014-12-08 11:30:00,145.14,145.18,145.12,145.13,4100.0,115.4495,115.4813,115.4336,115.4415,4100.0
2014-12-08 11:35:00,145.12,145.18,145.02,145.02,13000.0,115.4336,115.4813,115.354,115.354,13000.0
2014-12-08 11:40:00,145.02,145.04,144.99,145.02,16200.0,115.354,115.3699,115.3302,115.354,16200.0
2014-12-08 11:45:00,145.03,145.06,144.98,145.02,20400.0,115.362,115.3858,115.3222,115.354,20400.0
2014-12-08 11:50:00,145.02,145.08,144.98,145.03,34400.0,115.354,115.4018,115.3222,115.362,34400.0
2014-12-08 11:55:00,145.03,145.07,144.98,145.01,23600.0,115.362,115.3938,115.3222,115.3461,23600.0
2014-12-08 12:00:00,145.02,145.07,145.0,145.07,26900.0,115.354,115.3938,115.3381,115.3938,26900.0
2014-12-08 12:05:00,145.07,145.11,145.04,145.04,21400.0,115.3938,115.4256,115.3699,115.3699,21400.0
2014-12-08 12:10:00,145.03,145.03,144.86,144.88,35000.0,115.362,115.362,115.2268,115.2427,35000.0
2014-12-08 12:15:00,144.89,144.93,144.72,144.89,48300.0,115.2506,115.2824,115.1154,115.2506,48300.0
2014-12-08 12:20:00,144.88,144.88,144.58,144.8,23800.0,115.2427,115.2427,115.004,115.179,23800.0
2014-12-08 12:25:00,144.77,144.88,144.74,144.86,14700.0,115.1552,115.2427,115.1313,115.2268,14700.0
2014-12-08 12:30:00,144.85,144.9,144.76,144.88,13100.0,115.2188,115.2586,115.1472,115.2427,13100.0
2014-12-08 12:35:00,144.86,144.95,144.84,144.95,7000.0,115.2268,115.2983,115.2108,115.2983,7000.0
2014-12-08 12:40:00,144.95,145.03,144.93,145.03,21300.0,115.2983,115.362,115.2824,115.362,21300.0
2014-12-08 12:45:00,145.0,145.05,145.0,145.03,9400.0,115.3381,115.3779,115.3381,115.362,9400.0
2014-12-08 12:50:00,145.03,145.04,144.9,144.9,11800.0,115.362,115.3699,115.2586,115.2586,11800.0
2014-12-08 12:55:00,144.9,144.95,144.8,144.87,10700.0,115.2586,115.2983,115.179,115.2347,10700.0
2014-12-08 13:00:00,144.85,145.01,144.82,145.0,10500.0,115.2188,115.3461,115.1949,115.3381,10500.0
2014-12-08 13:05:00,144.99,145.08,144.98,145.0,19600.0,115.3302,115.4018,115.3222,115.3381,19600.0
2014-12-08 13:10:00,145.02,145.09,144.99,145.06,13800.0,115.354,115.4097,115.3302,115.3858,13800.0
2014-12-08 13:15:00,145.07,145.07,144.97,145.03,19900.0,115.3938,115.3938,115.3143,115.362,19900.0
2014-12-08 13:20:00,145.02,145.06,145.0,145.02,26900.0,115.354,115.3858,115.3381,115.354,26900.0
2014-12-08 13:25:00,145.02,145.08,144.99,145.0,17900.0,115.354,115.4018,115.3302,115.3381,17900.0
2014-12-08 13:30:00,145.0,145.0,144.94,144.94,20100.0,115.3381,115.3381,115.2904,115.2904,20100.0
2014-12-08 13:35:00,144.95,144.98,144.65,144.65,55400.0,115.2983,115.3222,115.0597,115.0597,55400.0
2014-12-08 13:40:00,144.68,144.7,144.51,144.6,30800.0,115.0836,115.0995,114.9484,115.0199,30800.0
2014-12-08 13:45:00,144.59,144.64,144.53,144.56,14200.0,115.012,115.0518,114.9643,114.9881,14200.0
2014-12-08 13:50:00,144.56,144.68,144.54,144.65,17000.0,114.9881,115.0836,114.9722,115.0597,17000.0
2014-12-08 13:55:00,144.65,144.66,144.6,144.6,14800.0,115.0597,115.0677,115.0199,115.0199,14800.0
2014-12-08 14:00:00,144.61,144.63,144.47,144.54,25700.0,115.0279,115.0438,114.9165,114.9722,25700.0
2014-12-08 14:05:00,144.53,144.61,144.52,144.61,7600.0,114.9643,115.0279,114.9563,115.0279,7600.0
2014-12-08 14:10:00,144.6,144.62,144.31,144.32,18400.0,115.0199,115.0359,114.7893,114.7972,18400.0
2014-12-08 14:15:00,144.31,144.39,144.3,144.37,8500.0,114.7893,114.8529,114.7813,114.837,8500.0
2014-12-08 14:20:00,144.36,144.52,144.35,144.51,17000.0,114.829,114.9563,114.8211,114.9484,17000.0
2014-12-08 14:25:00,144.52,144.61,144.5,144.6,13100.0,114.9563,115.0279,114.9404,115.0199,13100.0
2014-12-08 14:30:00,144.59,144.7,144.57,144.65,13700.0,115.012,115.0995,114.9961,115.0597,13700.0
2014-12-08 14:35:00,144.63,144.76,144.63,144.74,14700.0,115.0438,115.1472,115.0438,115.1313,14700.0
2014-12-08 14:40:00,144.74,144.84,144.74,144.83,9200.0,115.1313,115.2108,115.1313,115.2029,9200.0
2014-12-08 14:45:00,144.82,144.88,144.8,144.87,11400.0,115.1949,115.2427,115.179,115.2347,11400.0
2014-12-08 14:50:00,144.87,144.97,144.81,144.97,10700.0,115.2347,115.3143,115.187,115.3143,10700.0
2014-12-08 14:55:00,144.96,144.97,144.85,144.85,14300.0,115.3063,115.3143,115.2188,115.2188,14300.0
2014-12-08 15:00:00,144.84,144.84,144.77,144.77,17100.0,115.2108,115.2108,115.1552,115.1552,17100.0
2014-12-08 15:05:00,144.77,144.91,144.75,144.8,24800.0,115.1552,115.2665,115.1393,115.179,24800.0
2014-12-08 15:10:00,144.8,144.89,144.8,144.83,12900.0,115.179,115.2506,115.179,115.2029,12900.0
2014-12-08 15:15:00,144.84,144.91,144.75,144.8,24200.0,115.2108,115.2665,115.1393,115.179,24200.0
2014-12-08 15:20:00,144.8,145.02,144.76,144.94,77300.0,115.179,115.354,115.1472,115.2904,77300.0
2014-12-08 15:25:00,144.94,144.96,144.9,144.94,28200.0,115.2904,115.3063,115.2586,115.2904,28200.0
2014-12-08 15:30:00,144.94,145.01,144.92,144.96,59900.0,115.2904,115.3461,115.2745,115.3063,59900.0
2014-12-08 15:35:00,144.97,145.14,144.96,145.14,35600.0,115.3143,115.4495,115.3063,115.4495,35600.0
2014-12-08 15:40:00,145.13,145.33,145.07,145.16,40200.0,115.4415,115.6006,115.3938,115.4654,40200.0
2014-12-08 15:45:00,145.15,145.17,144.91,144.95,38800.0,115.4574,115.4733,115.2665,115.2983,38800.0
2014-12-08 15:50:00,144.94,145.12,144.91,144.97,49800.0,115.2904,115.4336,115.2665,115.3143,49800.0
2014-12-08 15:55:00,144.97,145.15,144.92,144.98,61200.0,115.3143,115.4574,115.2745,115.3222,61200.0
2014-12-09 09:30:00,143.56,143.99,143.41,143.87,35500.0,114.1927,114.5347,114.0734,114.4393,35500.0
2014-12-09 09:35:00,143.78,143.78,143.2,143.28,28900.0,114.3677,114.3677,113.9063,113.97,28900.0
2014-12-09 09:40:00,143.28,143.29,142.94,143.02,45000.0,113.97,113.9779,113.6995,113.7632,45000.0
2014-12-09 09:45:00,143.04,143.39,143.02,143.35,43600.0,113.7791,114.0575,113.7632,114.0256,43600.0
2014-12-09 09:50:00,143.36,143.36,143.01,143.1,22600.0,114.0336,114.0336,113.7552,113.8268,22600.0
2014-12-09 09:55:00,143.11,143.21,143.08,143.21,17000.0,113.8347,113.9143,113.8109,113.9143,17000.0
2014-12-09 10:00:00,143.21,143.37,143.16,143.18,19000.0,113.9143,114.0416,113.8745,113.8904,19000.0
2014-12-09 10:05:00,143.17,143.37,143.15,143.33,22200.0,113.8825,114.0416,113.8666,114.0097,22200.0
2014-12-09 10:10:00,143.39,143.44,143.1,143.12,10700.0,114.0575,114.0972,113.8268,113.8427,10700.0
2014-12-09 10:15:00,143.12,143.22,143.1,143.22,9000.0,113.8427,113.9222,113.8268,113.9222,9000.0
2014-12-09 10:20:00,143.19,143.41,143.19,143.29,15900.0,113.8984,114.0734,113.8984,113.9779,15900.0
2014-12-09 10:25:00,143.31,143.31,143.12,143.26,14000.0,113.9938,113.9938,113.8427,113.9541,14000.0
2014-12-09 10:30:00,143.2,143.2,142.94,143.03,12200.0,113.9063,113.9063,113.6995,113.7711,12200.0
2014-12-09 10:35:00,143.02,143.29,143.0,143.23,15200.0,113.7632,113.9779,113.7472,113.9302,15200.0
2014-12-09 10:40:00,143.23,143.52,143.22,143.43,12800.0,113.9302,114.1609,113.9222,114.0893,12800.0
2014-12-09 10:45:00,143.43,143.7,143.4,143.67,13200.0,114.0893,114.304,114.0654,114.2802,13200.0
2014-12-09 10:50:00,143.68,143.7,143.61,143.63,8400.0,114.2881,114.304,114.2325,114.2484,8400.0
2014-12-09 10:55:00,143.63,143.71,143.61,143.65,12900.0,114.2484,114.312,114.2325,114.2643,12900.0
2014-12-09 11:00:00,143.66,143.71,143.6,143.63,11500.0,114.2722,114.312,114.2245,114.2484,11500.0
2014-12-09 11:05:00,143.64,143.75,143.6,143.63,8900.0,114.2563,114.3438,114.2245,114.2484,8900.0
2014-12-09 11:10:00,143.64,143.79,143.64,143.78,6800.0,114.2563,114.3756,114.2563,114.3677,6800.0
2014-12-09 11:15:00,143.81,144.09,143.81,144.07,62100.0,114.3915,114.6143,114.3915,114.5984,62100.0
2014-12-09 11:20:00,144.07,144.38,144.07,144.38,14600.0,114.5984,114.8449,114.5984,114.8449,14600.0
2014-12-09 11:25:00,144.39,144.6,144.39,144.53,17500.0,114.8529,115.0199,114.8529,114.9643,17500.0
2014-12-09 11:30:00,144.55,144.55,144.41,144.43,12200.0,114.9802,114.9802,114.8688,114.8847,12200.0
2014-12-09 11:35:00,144.43,144.49,144.34,144.43,8100.0,114.8847,114.9324,114.8131,114.8847,8100.0
2014-12-09 11:40:00,144.47,144.54,144.35,144.39,7900.0,114.9165,114.9722,114.8211,114.8529,7900.0
2014-12-09 11:45:00,144.39,144.4,144.19,144.28,6200.0,114.8529,114.8609,114.6938,114.7654,6200.0
2014-12-09 11:50:00,144.29,144.34,144.16,144.23,11900.0,114.7734,114.8131,114.67,114.7256,11900.0
2014-12-09 11:55:00,144.24,144.34,144.19,144.28,6400.0,114.7336,114.8131,114.6938,114.7654,6400.0
2014-12-09 12:00:00,144.26,144.26,144.06,144.06,12900.0,114.7495,114.7495,114.5904,114.5904,12900.0
2014-12-09 12:05:00,144.06,144.2,144.06,144.11,19200.0,114.5904,114.7018,114.5904,114.6302,19200.0
2014-12-09 12:10:00,144.11,144.31,144.11,144.31,9900.0,114.6302,114.7893,114.6302,114.7893,9900.0
2014-12-09 12:15:00,144.31,144.32,144.18,144.28,8500.0,114.7893,114.7972,114.6859,114.7654,8500.0
2014-12-09 12:20:00,144.3,144.35,144.21,144.3,10400.0,114.7813,114.8211,114.7097,114.7813,10400.0
2014-12-09 12:25:00,144.3,144.42,144.29,144.37,11200.0,114.7813,114.8768,114.7734,114.837,11200.0
2014-12-09 12:30:00,144.36,144.36,144.29,144.34,11400.0,114.829,114.829,114.7734,114.8131,11400.0
2014-12-09 12:35:00,144.34,144.48,144.27,144.44,21200.0,114.8131,114.9245,114.7574,114.8927,21200.0
2014-12-09 12:40:00,144.45,144.52,144.4,144.44,21500.0,114.9006,114.9563,114.8609,114.8927,21500.0
2014-12-09 12:45:00,144.44,144.44,144.34,144.39,19000.0,114.8927,114.8927,114.8131,114.8529,19000.0
2014-12-09 12:50:00,144.41,144.48,144.4,144.46,3900.0,114.8688,114.9245,114.8609,114.9086,3900.0
2014-12-09 12:55:00,144.48,144.69,144.45,144.67,4800.0,114.9245,115.0915,114.9006,115.0756,4800.0
2014-12-09 13:00:00,144.66,144.73,144.61,144.73,6800.0,115.0677,115.1233,115.0279,115.1233,6800.0
2014-12-09 13:05:00,144.75,144.82,144.72,144.75,11400.0,115.1393,115.1949,115.1154,115.1393,11400.0
2014-12-09 13:10:00,144.75,144.8,144.69,144.69,15800.0,115.1393,115.179,115.0915,115.0915,15800.0
2014-12-09 13:15:00,144.72,144.76,144.64,144.68,13000.0,115.1154,115.1472,115.0518,115.0836,13000.0
2014-12-09 13:20:00,144.73,144.78,144.7,144.75,20500.0,115.1233,115.1631,115.0995,115.1393,20500.0
2014-12-09 13:25:00,144.75,144.77,144.67,144.7,33300.0,115.1393,115.1552,115.0756,115.0995,33300.0
2014-12-09 13:30:00,144.7,144.96,144.69,144.94,8300.0,115.0995,115.3063,115.0915,115.2904,8300.0
2014-12-09 13:35:00,144.94,145.08,144.91,145.07,8300.0,115.2904,115.4018,115.2665,115.3938,8300.0
2014-12-09 13:40:00,145.05,145.22,144.95,145.19,14800.0,115.3779,115.5131,115.2983,115.4892,14800.0
2014-12-09 13:45:00,145.24,145.25,145.11,145.15,10800.0,115.529,115.537,115.4256,115.4574,10800.0
2014-12-09 13:50:00,145.15,145.18,145.02,145.18,12100.0,115.4574,115.4813,115.354,115.4813,12100.0
2014-12-09 13:55:00,145.18,145.34,145.15,145.33,5000.0,115.4813,115.6086,115.4574,115.6006,5000.0
2014-12-09 14:00:00,145.35,145.48,145.35,145.44,6900.0,115.6165,115.7199,115.6165,115.6881,6900.0
2014-12-09 14:05:00,145.45,145.57,145.43,145.54,9800.0,115.6961,115.7915,115.6802,115.7677,9800.0
2014-12-09 14:10:00,145.57,145.65,145.38,145.4,18700.0,115.7915,115.8551,115.6404,115.6563,18700.0
2014-12-09 14:15:00,145.4,145.45,145.31,145.32,10500.0,115.6563,115.6961,115.5847,115.5927,10500.0
2014-12-09 14:20:00,145.32,145.39,145.32,145.36,9500.0,115.5927,115.6483,115.5927,115.6245,9500.0
2014-12-09 14:25:00,145.36,145.5,145.35,145.5,8300.0,115.6245,115.7358,115.6165,115.7358,8300.0
2014-12-09 14:30:00,145.49,145.51,145.12,145.12,12400.0,115.7279,115.7438,115.4336,115.4336,12400.0
2014-12-09 14:35:00,145.15,145.23,145.14,145.19,10100.0,115.4574,115.5211,115.4495,115.4892,10100.0
2014-12-09 14:40:00,145.19,145.22,145.08,145.1,24700.0,115.4892,115.5131,115.4018,115.4177,24700.0
2014-12-09 14:45:00,145.1,145.14,145.0,145.06,16800.0,115.4177,115.4495,115.3381,115.3858,16800.0
2014-12-09 14:50:00,145.06,145.08,144.9,144.95,10800.0,115.3858,115.4018,115.2586,115.2983,10800.0
2014-12-09 14:55:00,144.96,145.07,144.94,145.03,13000.0,115.3063,115.3938,115.2904,115.362,13000.0
2014-12-09 15:00:00,145.03,145.3,145.03,145.24,21800.0,115.362,115.5767,115.362,115.529,21800.0
2014-12-09 15:05:00,145.22,145.22,145.02,145.08,26400.0,115.5131,115.5131,115.354,115.4018,26400.0
2014-12-09 15:10:00,145.09,145.15,144.97,145.06,17100.0,115.4097,115.4574,115.3143,115.3858,17100.0
2014-12-09 15:15:00,145.07,145.13,145.0,145.02,24700.0,115.3938,115.4415,115.3381,115.354,24700.0
2014-12-09 15:20:00,145.02,145.05,144.95,144.95,15100.0,115.354,115.3779,115.2983,115.2983,15100.0
2014-12-09 15:25:00,144.96,145.07,144.96,144.98,46200.0,115.3063,115.3938,115.3063,115.3222,46200.0
2014-12-09 15:30:00,144.98,145.03,144.97,145.0,19300.0,115.3222,115.362,115.3143,115.3381,19300.0
2014-12-09 15:35:00,145.0,145.13,144.98,144.99,54400.0,115.3381,115.4415,115.3222,115.3302,54400.0
2014-12-09 15:40:00,145.0,145.04,144.94,144.95,71300.0,115.3381,115.3699,115.2904,115.2983,71300.0
2014-12-09 15:45:00,144.95,145.05,144.92,145.0,51200.0,115.2983,115.3779,115.2745,115.3381,51200.0
2014-12-09 15:50:00,145.0,145.04,144.96,145.04,70800.0,115.3381,115.3699,115.3063,115.3699,70800.0
2014-12-09 15:55:00,145.04,145.12,145.0,145.02,138500.0,115.3699,115.4336,115.3381,115.354,138500.0
2014-12-10 09:30:00,144.66,144.83,144.45,144.77,26000.0,115.0677,115.2029,114.9006,115.1552,26000.0
2014-12-10 09:35:00,144.71,144.72,144.11,144.13,19200.0,115.1074,115.1154,114.6302,114.6461,19200.0
2014-12-10 09:40:00,144.14,144.32,143.88,144.06,13600.0,114.654,114.7972,114.4472,114.5904,13600.0
2014-12-10 09:45:00,144.07,144.07,143.85,143.89,6300.0,114.5984,114.5984,114.4234,114.4552,6300.0
2014-12-10 09:50:00,143.85,143.96,143.65,143.72,10500.0,114.4234,114.5109,114.2643,114.32,10500.0
2014-12-10 09:55:00,143.71,143.83,143.56,143.76,8900.0,114.312,114.4075,114.1927,114.3518,8900.0
2014-12-10 10:00:00,143.81,143.88,143.64,143.68,16000.0,114.3915,114.4472,114.2563,114.2881,16000.0
2014-12-10 10:05:00,143.71,143.87,143.68,143.73,8900.0,114.312,114.4393,114.2881,114.3279,8900.0
2014-12-10 10:10:00,143.72,143.96,143.65,143.84,10300.0,114.32,114.5109,114.2643,114.4154,10300.0
2014-12-10 10:15:00,143.89,143.89,143.75,143.77,10700.0,114.4552,114.4552,114.3438,114.3597,10700.0
2014-12-10 10:20:00,143.76,143.87,143.68,143.71,11100.0,114.3518,114.4393,114.2881,114.312,11100.0
2014-12-10 10:25:00,143.71,143.72,143.44,143.53,15500.0,114.312,114.32,114.0972,114.1688,15500.0
2014-12-10 10:30:00,143.52,143.52,143.22,143.23,12700.0,114.1609,114.1609,113.9222,113.9302,12700.0
2014-12-10 10:35:00,143.29,143.45,143.26,143.45,12000.0,113.9779,114.1052,113.9541,114.1052,12000.0
2014-12-10 10:40:00,143.44,143.64,143.42,143.53,12100.0,114.0972,114.2563,114.0813,114.1688,12100.0
2014-12-10 10:45:00,143.56,143.71,143.55,143.68,8900.0,114.1927,114.312,114.1847,114.2881,8900.0
2014-12-10 10:50:00,143.71,144.01,143.62,144.01,13700.0,114.312,114.5506,114.2404,114.5506,13700.0
2014-12-10 10:55:00,144.01,144.21,144.0,144.18,4200.0,114.5506,114.7097,114.5427,114.6859,4200.0
2014-12-10 11:00:00,144.21,144.21,144.07,144.2,10800.0,114.7097,114.7097,114.5984,114.7018,10800.0
2014-12-10 11:05:00,144.17,144.17,144.05,144.06,5700.0,114.6779,114.6779,114.5825,114.5904,5700.0
2014-12-10 11:10:00,144.07,144.08,143.97,144.03,11500.0,114.5984,114.6063,114.5188,114.5665,11500.0
2014-12-10 11:15:00,144.03,144.03,143.74,143.8,6400.0,114.5665,114.5665,114.3359,114.3836,6400.0
2014-12-10 11:20:00,143.79,143.79,143.67,143.72,5900.0,114.3756,114.3756,114.2802,114.32,5900.0
2014-12-10 11:25:00,143.68,143.71,143.43,143.43,9700.0,114.2881,114.312,114.0893,114.0893,9700.0
2014-12-10 11:30:00,143.42,143.52,143.4,143.4,4700.0,114.0813,114.1609,114.0654,114.0654,4700.0
2014-12-10 11:35:00,143.39,143.57,143.3,143.56,8200.0,114.0575,114.2006,113.9859,114.1927,8200.0
2014-12-10 11:40:00,143.53,143.59,143.43,143.59,13400.0,114.1688,114.2166,114.0893,114.2166,13400.0
2014-12-10 11:45:00,143.57,143.81,143.51,143.81,7800.0,114.2006,114.3915,114.1529,114.3915,7800.0
2014-12-10 11:50:00,143.81,144.02,143.81,144.01,9100.0,114.3915,114.5586,114.3915,114.5506,9100.0
2014-12-10 11:55:00,144.02,144.05,143.96,143.99,8600.0,114.5586,114.5825,114.5109,114.5347,8600.0
2014-12-10 12:00:00,143.94,143.95,143.8,143.8,8700.0,114.495,114.5029,114.3836,114.3836,8700.0
2014-12-10 12:05:00,143.78,143.78,143.68,143.74,6600.0,114.3677,114.3677,114.2881,114.3359,6600.0
2014-12-10 12:10:00,143.66,143.69,143.58,143.65,12600.0,114.2722,114.2961,114.2086,114.2643,12600.0
2014-12-10 12:15:00,143.65,143.65,143.35,143.45,17400.0,114.2643,114.2643,114.0256,114.1052,17400.0
2014-12-10 12:20:00,143.44,143.55,143.37,143.54,14200.0,114.0972,114.1847,114.0416,114.1768,14200.0
2014-12-10 12:25:00,143.54,143.6,143.47,143.54,19600.0,114.1768,114.2245,114.1211,114.1768,19600.0
2014-12-10 12:30:00,143.52,143.57,143.25,143.49,16500.0,114.1609,114.2006,113.9461,114.137,16500.0
2014-12-10 12:35:00,143.49,143.62,143.39,143.42,15600.0,114.137,114.2404,114.0575,114.0813,15600.0
2014-12-10 12:40:00,143.41,143.51,143.41,143.49,9300.0,114.0734,114.1529,114.0734,114.137,9300.0
2014-12-10 12:45:00,143.49,143.58,143.46,143.49,11000.0,114.137,114.2086,114.1131,114.137,11000.0
2014-12-10 12:50:00,143.5,143.62,143.45,143.45,12600.0,114.145,114.2404,114.1052,114.1052,12600.0
2014-12-10 12:55:00,143.44,143.5,143.4,143.46,9600.0,114.0972,114.145,114.0654,114.1131,9600.0
2014-12-10 13:00:00,143.44,143.56,143.44,143.52,8900.0,114.0972,114.1927,114.0972,114.1609,8900.0
2014-12-10 13:05:00,143.51,143.65,143.48,143.6,10900.0,114.1529,114.2643,114.1291,114.2245,10900.0
2014-12-10 13:10:00,143.63,143.83,143.62,143.79,12100.0,114.2484,114.4075,114.2404,114.3756,12100.0
2014-12-10 13:15:00,143.82,143.82,143.63,143.7,15800.0,114.3995,114.3995,114.2484,114.304,15800.0
2014-12-10 13:20:00,143.68,143.73,143.68,143.7,6900.0,114.2881,114.3279,114.2881,114.304,6900.0
2014-12-10 13:25:00,143.7,143.84,143.69,143.83,10900.0,114.304,114.4154,114.2961,114.4075,10900.0
2014-12-10 13:30:00,143.83,143.85,143.55,143.55,10700.0,114.4075,114.4234,114.1847,114.1847,10700.0
2014-12-10 13:35:00,143.57,143.6,143.54,143.55,13600.0,114.2006,114.2245,114.1768,114.1847,13600.0
2014-12-10 13:40:00,143.56,143.56,143.38,143.38,18100.0,114.1927,114.1927,114.0495,114.0495,18100.0
2014-12-10 13:45:00,143.37,143.37,142.92,142.92,24500.0,114.0416,114.0416,113.6836,113.6836,24500.0
2014-12-10 13:50:00,142.92,143.14,142.87,143.02,17700.0,113.6836,113.8586,113.6438,113.7632,17700.0
2014-12-10 13:55:00,143.0,143.0,142.89,142.89,11400.0,113.7472,113.7472,113.6597,113.6597,11400.0
2014-12-10 14:00:00,142.87,142.99,142.72,142.98,44200.0,113.6438,113.7393,113.5245,113.7313,44200.0
2014-12-10 14:05:00,142.94,142.98,142.81,142.81,10400.0,113.6995,113.7313,113.5961,113.5961,10400.0
2014-12-10 14:10:00,142.79,142.8,142.66,142.68,16000.0,113.5802,113.5882,113.4768,113.4927,16000.0
2014-12-10 14:15:00,142.67,142.8,142.64,142.76,17000.0,113.4848,113.5882,113.4609,113.5563,17000.0
2014-12-10 14:20:00,142.76,142.76,142.36,142.36,20200.0,113.5563,113.5563,113.2382,113.2382,20200.0
2014-12-10 14:25:00,142.39,142.45,142.27,142.3,20800.0,113.262,113.3098,113.1666,113.1904,20800.0
2014-12-10 14:30:00,142.29,142.31,141.94,142.01,39800.0,113.1825,113.1984,112.9041,112.9598,39800.0
2014-12-10 14:35:00,142.01,142.06,141.9,142.01,25300.0,112.9598,112.9995,112.8723,112.9598,25300.0
2014-12-10 14:40:00,142.0,142.0,141.86,141.86,31100.0,112.9518,112.9518,112.8404,112.8404,31100.0
2014-12-10 14:45:00,141.85,141.95,141.8,141.86,23300.0,112.8325,112.912,112.7927,112.8404,23300.0
2014-12-10 14:50:00,141.86,141.93,141.8,141.88,30400.0,112.8404,112.8961,112.7927,112.8564,30400.0
2014-12-10 14:55:00,141.87,141.9,141.63,141.64,25100.0,112.8484,112.8723,112.6575,112.6655,25100.0
2014-12-10 15:00:00,141.64,141.77,141.51,141.52,36100.0,112.6655,112.7689,112.562,112.57,36100.0
2014-12-10 15:05:00,141.54,141.73,141.42,141.71,33100.0,112.5859,112.737,112.4905,112.7211,33100.0
2014-12-10 15:10:00,141.7,141.83,141.68,141.69,24600.0,112.7132,112.8166,112.6973,112.7052,24600.0
2014-12-10 15:15:00,141.7,141.99,141.61,141.99,26500.0,112.7132,112.9439,112.6416,112.9439,26500.0
2014-12-10 15:20:00,142.0,142.19,141.99,142.04,19400.0,112.9518,113.1029,112.9439,112.9836,19400.0
2014-12-10 15:25:00,142.03,142.03,141.8,141.84,26700.0,112.9757,112.9757,112.7927,112.8245,26700.0
2014-12-10 15:30:00,141.85,142.13,141.76,142.12,52700.0,112.8325,113.0552,112.7609,113.0473,52700.0
2014-12-10 15:35:00,142.12,142.12,141.68,141.76,41800.0,113.0473,113.0473,112.6973,112.7609,41800.0
2014-12-10 15:40:00,141.77,141.77,141.37,141.44,44400.0,112.7689,112.7689,112.4507,112.5064,44400.0
2014-12-10 15:45:00,141.44,141.45,141.15,141.17,53700.0,112.5064,112.5143,112.2757,112.2916,53700.0
2014-12-10 15:50:00,141.15,141.27,140.94,141.11,149800.0,112.2757,112.3711,112.1086,112.2439,149800.0
2014-12-10 15:55:00,141.12,141.35,140.98,141.15,166600.0,112.2518,112.4348,112.1405,112.2757,166600.0
2014-12-11 09:30:00,141.76,142.06,141.67,142.01,33800.0,112.7609,112.9995,112.6893,112.9598,33800.0
2014-12-11 09:35:00,142.01,142.16,141.92,142.16,17000.0,112.9598,113.0791,112.8882,113.0791,17000.0
2014-12-11 09:40:00,142.16,142.34,142.11,142.19,13100.0,113.0791,113.2223,113.0393,113.1029,13100.0
2014-12-11 09:45:00,142.2,142.2,141.88,141.93,14100.0,113.1109,113.1109,112.8564,112.8961,14100.0
2014-12-11 09:50:00,141.91,142.42,141.9,142.41,23200.0,112.8802,113.2859,112.8723,113.2779,23200.0
2014-12-11 09:55:00,142.47,142.58,142.43,142.58,7100.0,113.3257,113.4132,113.2938,113.4132,7100.0
2014-12-11 10:00:00,142.55,142.55,142.33,142.48,12900.0,113.3893,113.3893,113.2143,113.3336,12900.0
2014-12-11 10:05:00,142.52,142.56,142.39,142.52,18600.0,113.3654,113.3973,113.262,113.3654,18600.0
2014-12-11 10:10:00,142.53,142.67,142.46,142.57,9800.0,113.3734,113.4848,113.3177,113.4052,9800.0
2014-12-11 10:15:00,142.58,142.75,142.49,142.71,11600.0,113.4132,113.5484,113.3416,113.5166,11600.0
2014-12-11 10:20:00,142.78,142.89,142.64,142.84,11300.0,113.5722,113.6597,113.4609,113.62,11300.0
2014-12-11 10:25:00,142.86,143.03,142.75,142.98,5800.0,113.6359,113.7711,113.5484,113.7313,5800.0
2014-12-11 10:30:00,142.97,143.3,142.95,143.23,12200.0,113.7234,113.9859,113.7075,113.9302,12200.0
2014-12-11 10:35:00,143.17,143.17,142.9,142.99,12000.0,113.8825,113.8825,113.6677,113.7393,12000.0
2014-12-11 10:40:00,143.04,143.08,142.96,142.99,11800.0,113.7791,113.8109,113.7154,113.7393,11800.0
2014-12-11 10:45:00,142.99,143.04,142.93,143.02,11600.0,113.7393,113.7791,113.6916,113.7632,11600.0
2014-12-11 10:50:00,143.0,143.0,142.89,142.9,7200.0,113.7472,113.7472,113.6597,113.6677,7200.0
2014-12-11 10:55:00,142.9,142.9,142.79,142.85,15700.0,113.6677,113.6677,113.5802,113.6279,15700.0
2014-12-11 11:00:00,142.85,142.86,142.76,142.77,13000.0,113.6279,113.6359,113.5563,113.5643,13000.0
2014-12-11 11:05:00,142.76,142.82,142.69,142.71,10800.0,113.5563,113.6041,113.5007,113.5166,10800.0
2014-12-11 11:10:00,142.71,142.83,142.65,142.67,9700.0,113.5166,113.612,113.4688,113.4848,9700.0
2014-12-11 11:15:00,142.69,142.78,142.69,142.73,6600.0,113.5007,113.5722,113.5007,113.5325,6600.0
2014-12-11 11:20:00,142.72,142.85,142.65,142.84,12800.0,113.5245,113.6279,113.4688,113.62,12800.0
2014-12-11 11:25:00,142.84,142.93,142.76,142.76,7000.0,113.62,113.6916,113.5563,113.5563,7000.0
2014-12-11 11:30:00,142.74,142.76,142.63,142.68,8900.0,113.5404,113.5563,113.4529,113.4927,8900.0
2014-12-11 11:35:00,142.69,142.87,142.65,142.84,7800.0,113.5007,113.6438,113.4688,113.62,7800.0
2014-12-11 11:40:00,142.86,142.91,142.78,142.86,7100.0,113.6359,113.6757,113.5722,113.6359,7100.0
2014-12-11 11:45:00,142.83,142.93,142.74,142.89,10400.0,113.612,113.6916,113.5404,113.6597,10400.0
2014-12-11 11:50:00,142.91,143.08,142.87,143.08,7100.0,113.6757,113.8109,113.6438,113.8109,7100.0
2014-12-11 11:55:00,143.06,143.16,143.0,143.08,15400.0,113.795,113.8745,113.7472,113.8109,15400.0
2014-12-11 12:00:00,143.1,143.13,143.0,143.08,6700.0,113.8268,113.8507,113.7472,113.8109,6700.0
2014-12-11 12:05:00,143.07,143.11,142.98,142.98,7800.0,113.8029,113.8347,113.7313,113.7313,7800.0
2014-12-11 12:10:00,142.99,142.99,142.86,142.93,9700.0,113.7393,113.7393,113.6359,113.6916,9700.0
2014-12-11 12:15:00,142.85,142.85,142.76,142.81,6300.0,113.6279,113.6279,113.5563,113.5961,6300.0
2014-12-11 12:20:00,142.82,142.85,142.72,142.76,6300.0,113.6041,113.6279,113.5245,113.5563,6300.0
2014-12-11 12:25:00,142.75,142.76,142.69,142.7,10100.0,113.5484,113.5563,113.5007,113.5086,10100.0
2014-12-11 12:30:00,142.69,142.9,142.68,142.8,34000.0,113.5007,113.6677,113.4927,113.5882,34000.0
2014-12-11 12:35:00,142.79,142.89,142.77,142.83,16500.0,113.5802,113.6597,113.5643,113.612,16500.0
2014-12-11 12:40:00,142.82,142.93,142.8,142.81,17300.0,113.6041,113.6916,113.5882,113.5961,17300.0
2014-12-11 12:45:00,142.82,142.84,142.75,142.75,16800.0,113.6041,113.62,113.5484,113.5484,16800.0
2014-12-11 12:50:00,142.77,142.88,142.75,142.83,17400.0,113.5643,113.6518,113.5484,113.612,17400.0
2014-12-11 12:55:00,142.85,143.0,142.76,142.8,14600.0,113.6279,113.7472,113.5563,113.5882,14600.0
2014-12-11 13:00:00,142.8,142.83,142.76,142.79,6900.0,113.5882,113.612,113.5563,113.5802,6900.0
2014-12-11 13:05:00,142.82,142.87,142.74,142.74,9700.0,113.6041,113.6438,113.5404,113.5404,9700.0
2014-12-11 13:10:00,142.75,142.8,142.72,142.78,8300.0,113.5484,113.5882,113.5245,113.5722,8300.0
2014-12-11 13:15:00,142.77,142.87,142.74,142.79,15500.0,113.5643,113.6438,113.5404,113.5802,15500.0
2014-12-11 13:20:00,142.79,142.91,142.78,142.82,9000.0,113.5802,113.6757,113.5722,113.6041,9000.0
2014-12-11 13:25:00,142.82,142.86,142.78,142.85,7000.0,113.6041,113.6359,113.5722,113.6279,7000.0
2014-12-11 13:30:00,142.84,142.95,142.83,142.95,8900.0,113.62,113.7075,113.612,113.7075,8900.0
2014-12-11 13:35:00,142.96,143.08,142.96,143.08,6200.0,113.7154,113.8109,113.7154,113.8109,6200.0
2014-12-11 13:40:00,143.06,143.18,143.01,143.12,16400.0,113.795,113.8904,113.7552,113.8427,16400.0
2014-12-11 13:45:00,143.12,143.21,143.1,143.2,6500.0,113.8427,113.9143,113.8268,113.9063,6500.0
2014-12-11 13:50:00,143.21,143.29,143.2,143.29,7700.0,113.9143,113.9779,113.9063,113.9779,7700.0
2014-12-11 13:55:00,143.31,143.35,142.83,142.84,33800.0,113.9938,114.0256,113.612,113.62,33800.0
2014-12-11 14:00:00,142.8,142.87,142.77,142.81,6200.0,113.5882,113.6438,113.5643,113.5961,6200.0
2014-12-11 14:05:00,142.8,142.89,142.77,142.88,11900.0,113.5882,113.6597,113.5643,113.6518,11900.0
2014-12-11 14:10:00,142.84,142.89,142.76,142.88,15300.0,113.62,113.6597,113.5563,113.6518,15300.0
2014-12-11 14:15:00,142.89,142.92,142.79,142.87,14000.0,113.6597,113.6836,113.5802,113.6438,14000.0
2014-12-11 14:20:00,142.86,143.03,142.83,143.02,21400.0,113.6359,113.7711,113.612,113.7632,21400.0
2014-12-11 14:25:00,143.02,143.03,142.72,142.75,39200.0,113.7632,113.7711,113.5245,113.5484,39200.0
2014-12-11 14:30:00,142.75,142.81,142.64,142.66,17400.0,113.5484,113.5961,113.4609,113.4768,17400.0
2014-12-11 14:35:00,142.65,142.8,142.61,142.8,17800.0,113.4688,113.5882,113.437,113.5882,17800.0
2014-12-11 14:40:00,142.81,142.95,142.74,142.74,12200.0,113.5961,113.7075,113.5404,113.5404,12200.0
2014-12-11 14:45:00,142.75,142.78,142.37,142.44,18900.0,113.5484,113.5722,113.2461,113.3018,18900.0
2014-12-11 14:50:00,142.41,142.54,142.37,142.43,12700.0,113.2779,113.3813,113.2461,113.2938,12700.0
2014-12-11 14:55:00,142.44,142.48,142.23,142.3,17600.0,113.3018,113.3336,113.1348,113.1904,17600.0
2014-12-11 15:00:00,142.32,142.61,142.26,142.61,14800.0,113.2063,113.437,113.1586,113.437,14800.0
2014-12-11 15:05:00,142.62,142.7,142.49,142.59,27700.0,113.445,113.5086,113.3416,113.4211,27700.0
2014-12-11 15:10:00,142.57,142.87,142.56,142.78,26700.0,113.4052,113.6438,113.3973,113.5722,26700.0
2014-12-11 15:15:00,142.79,142.99,142.79,142.94,21300.0,113.5802,113.7393,113.5802,113.6995,21300.0
2014-12-11 15:20:00,142.94,143.16,142.91,143.12,34700.0,113.6995,113.8745,113.6757,113.8427,34700.0
2014-12-11 15:25:00,143.12,143.21,143.01,143.09,22300.0,113.8427,113.9143,113.7552,113.8188,22300.0
2014-12-11 15:30:00,143.09,143.2,142.83,142.91,28600.0,113.8188,113.9063,113.612,113.6757,28600.0
2014-12-11 15:35:00,142.9,143.0,142.82,142.92,27400.0,113.6677,113.7472,113.6041,113.6836,27400.0
2014-12-11 15:40:00,142.95,143.08,142.68,142.7,54400.0,113.7075,113.8109,113.4927,113.5086,54400.0
2014-12-11 15:45:00,142.7,142.75,142.43,142.43,36000.0,113.5086,113.5484,113.2938,113.2938,36000.0
2014-12-11 15:50:00,142.42,142.44,142.0,142.09,37000.0,113.2859,113.3018,112.9518,113.0234,37000.0
2014-12-11 15:55:00,142.09,142.43,142.03,142.33,62800.0,113.0234,113.2938,112.9757,113.2143,62800.0
2014-12-12 09:30:00,141.01,141.29,140.76,140.96,29700.0,112.1643,112.3871,111.9655,112.1246,29700.0
2014-12-12 09:35:00,140.96,141.09,140.75,140.79,23900.0,112.1246,112.228,111.9575,111.9893,23900.0
2014-12-12 09:40:00,140.75,140.98,140.58,140.69,23000.0,111.9575,112.1405,111.8223,111.9098,23000.0
2014-12-12 09:45:00,140.71,140.73,140.34,140.36,10100.0,111.9257,111.9416,111.6314,111.6473,10100.0
2014-12-12 09:50:00,140.43,140.67,140.29,140.59,31800.0,111.703,111.8939,111.5916,111.8302,31800.0
2014-12-12 09:55:00,140.58,140.63,140.4,140.47,24000.0,111.8223,111.8621,111.6791,111.7348,24000.0
2014-12-12 10:00:00,140.46,140.75,140.36,140.64,29900.0,111.7268,111.9575,111.6473,111.87,29900.0
2014-12-12 10:05:00,140.66,141.13,140.59,141.05,19100.0,111.8859,112.2598,111.8302,112.1961,19100.0
2014-12-12 10:10:00,140.99,141.04,140.32,140.45,11400.0,112.1484,112.1882,111.6155,111.7189,11400.0
2014-12-12 10:15:00,140.39,140.44,140.16,140.44,9600.0,111.6712,111.7109,111.4882,111.7109,9600.0
2014-12-12 10:20:00,140.41,140.43,140.06,140.25,25700.0,111.6871,111.703,111.4087,111.5598,25700.0
2014-12-12 10:25:00,140.24,140.24,139.91,140.05,51500.0,111.5518,111.5518,111.2894,111.4007,51500.0
2014-12-12 10:30:00,140.03,140.34,139.97,140.3,31100.0,111.3848,111.6314,111.3371,111.5996,31100.0
2014-12-12 10:35:00,140.26,140.26,139.94,139.94,16500.0,111.5678,111.5678,111.3132,111.3132,16500.0
2014-12-12 10:40:00,139.94,139.96,139.6,139.71,22900.0,111.3132,111.3291,111.0428,111.1303,22900.0
2014-12-12 10:45:00,139.67,139.79,139.42,139.6,25100.0,111.0984,111.1939,110.8996,111.0428,25100.0
2014-12-12 10:50:00,139.56,139.64,139.45,139.48,15500.0,111.0109,111.0746,110.9235,110.9473,15500.0
2014-12-12 10:55:00,139.45,139.54,139.16,139.16,14500.0,110.9235,110.995,110.6928,110.6928,14500.0
2014-12-12 11:00:00,139.2,139.2,138.91,138.99,25700.0,110.7246,110.7246,110.4939,110.5575,25700.0
2014-12-12 11:05:00,138.97,139.23,138.95,139.13,20400.0,110.5416,110.7485,110.5257,110.6689,20400.0
2014-12-12 11:10:00,139.16,139.16,138.69,138.78,64800.0,110.6928,110.6928,110.3189,110.3905,64800.0
2014-12-12 11:15:00,138.79,138.79,138.48,138.6,45100.0,110.3985,110.3985,110.1519,110.2473,45100.0
2014-12-12 11:20:00,138.62,138.84,138.58,138.76,16500.0,110.2632,110.4382,110.2314,110.3746,16500.0
2014-12-12 11:25:00,138.71,138.77,138.59,138.66,35800.0,110.3348,110.3826,110.2394,110.2951,35800.0
2014-12-12 11:30:00,138.66,138.9,138.6,138.85,43000.0,110.2951,110.486,110.2473,110.4462,43000.0
2014-12-12 11:35:00,138.84,138.96,138.6,138.96,38400.0,110.4382,110.5337,110.2473,110.5337,38400.0
2014-12-12 11:40:00,138.99,139.22,138.94,138.94,34200.0,110.5575,110.7405,110.5178,110.5178,34200.0
2014-12-12 11:45:00,139.04,139.1,138.95,138.96,13000.0,110.5973,110.645,110.5257,110.5337,13000.0
2014-12-12 11:50:00,138.95,139.13,138.95,139.01,14000.0,110.5257,110.6689,110.5257,110.5735,14000.0
2014-12-12 11:55:00,139.0,139.06,138.64,138.71,21100.0,110.5655,110.6132,110.2791,110.3348,21100.0
2014-12-12 12:00:00,138.7,138.87,138.7,138.79,7500.0,110.3269,110.4621,110.3269,110.3985,7500.0
2014-12-12 12:05:00,138.82,138.86,138.7,138.73,8700.0,110.4223,110.4541,110.3269,110.3507,8700.0
2014-12-12 12:10:00,138.76,138.8,138.65,138.73,15100.0,110.3746,110.4064,110.2871,110.3507,15100.0
2014-12-12 12:15:00,138.72,138.81,138.69,138.8,15900.0,110.3428,110.4144,110.3189,110.4064,15900.0
2014-12-12 12:20:00,138.78,138.87,138.69,138.8,25300.0,110.3905,110.4621,110.3189,110.4064,25300.0
2014-12-12 12:25:00,138.82,139.12,138.77,139.11,20500.0,110.4223,110.661,110.3826,110.653,20500.0
2014-12-12 12:30:00,139.07,139.18,139.03,139.1,9800.0,110.6212,110.7087,110.5894,110.645,9800.0
2014-12-12 12:35:00,139.07,139.07,138.83,138.88,19300.0,110.6212,110.6212,110.4303,110.4701,19300.0
2014-12-12 12:40:00,138.9,138.91,138.75,138.86,13500.0,110.486,110.4939,110.3666,110.4541,13500.0
2014-12-12 12:45:00,138.88,139.19,138.88,139.18,31400.0,110.4701,110.7166,110.4701,110.7087,31400.0
2014-12-12 12:50:00,139.14,139.17,139.0,139.06,7700.0,110.6769,110.7007,110.5655,110.6132,7700.0
2014-12-12 12:55:00,139.06,139.14,139.01,139.12,12300.0,110.6132,110.6769,110.5735,110.661,12300.0
2014-12-12 13:00:00,139.13,139.14,138.93,139.02,14200.0,110.6689,110.6769,110.5098,110.5814,14200.0
2014-12-12 13:05:00,139.05,139.41,139.05,139.4,23800.0,110.6053,110.8916,110.6053,110.8837,23800.0
2014-12-12 13:10:00,139.4,139.4,139.16,139.39,11800.0,110.8837,110.8837,110.6928,110.8757,11800.0
2014-12-12 13:15:00,139.39,139.52,139.39,139.46,37300.0,110.8757,110.9791,110.8757,110.9314,37300.0
2014-12-12 13:20:00,139.47,139.53,139.29,139.3,62700.0,110.9394,110.9871,110.7962,110.8041,62700.0
2014-12-12 13:25:00,139.35,139.38,138.96,139.0,106800.0,110.8439,110.8678,110.5337,110.5655,106800.0
2014-12-12 13:30:00,139.05,139.05,138.88,138.89,24900.0,110.6053,110.6053,110.4701,110.478,24900.0
2014-12-12 13:35:00,138.91,138.97,138.84,138.97,11900.0,110.4939,110.5416,110.4382,110.5416,11900.0
2014-12-12 13:40:00,138.97,139.02,138.9,138.93,15700.0,110.5416,110.5814,110.486,110.5098,15700.0
2014-12-12 13:45:00,138.95,138.99,138.85,138.99,9100.0,110.5257,110.5575,110.4462,110.5575,9100.0
2014-12-12 13:50:00,139.01,139.16,138.99,139.08,37400.0,110.5735,110.6928,110.5575,110.6291,37400.0
2014-12-12 13:55:00,139.06,139.17,138.99,139.13,92900.0,110.6132,110.7007,110.5575,110.6689,92900.0
2014-12-12 14:00:00,139.11,139.22,139.0,139.01,39600.0,110.653,110.7405,110.5655,110.5735,39600.0
2014-12-12 14:05:00,139.03,139.04,139.0,139.02,27400.0,110.5894,110.5973,110.5655,110.5814,27400.0
2014-12-12 14:10:00,139.02,139.04,138.91,139.0,30200.0,110.5814,110.5973,110.4939,110.5655,30200.0
2014-12-12 14:15:00,138.99,139.0,138.9,138.91,24400.0,110.5575,110.5655,110.486,110.4939,24400.0
2014-12-12 14:20:00,138.92,138.98,138.8,138.89,25700.0,110.5019,110.5496,110.4064,110.478,25700.0
2014-12-12 14:25:00,138.88,138.92,138.81,138.82,25300.0,110.4701,110.5019,110.4144,110.4223,25300.0
2014-12-12 14:30:00,138.81,138.98,138.74,138.97,27400.0,110.4144,110.5496,110.3587,110.5416,27400.0
2014-12-12 14:35:00,138.97,138.99,138.79,138.91,25000.0,110.5416,110.5575,110.3985,110.4939,25000.0
2014-12-12 14:40:00,138.9,138.97,138.6,138.69,129300.0,110.486,110.5416,110.2473,110.3189,129300.0
2014-12-12 14:45:00,138.68,138.71,138.6,138.68,40000.0,110.311,110.3348,110.2473,110.311,40000.0
2014-12-12 14:50:00,138.69,138.7,138.65,138.69,47500.0,110.3189,110.3269,110.2871,110.3189,47500.0
2014-12-12 14:55:00,138.68,138.72,138.65,138.69,50700.0,110.311,110.3428,110.2871,110.3189,50700.0
2014-12-12 15:00:00,138.67,138.74,138.63,138.67,64000.0,110.303,110.3587,110.2712,110.303,64000.0
2014-12-12 15:05:00,138.68,138.69,138.63,138.68,33700.0,110.311,110.3189,110.2712,110.311,33700.0
2014-12-12 15:10:00,138.67,138.68,138.54,138.64,31000.0,110.303,110.311,110.1996,110.2791,31000.0
2014-12-12 15:15:00,138.64,138.68,138.59,138.65,34800.0,110.2791,110.311,110.2394,110.2871,34800.0
2014-12-12 15:20:00,138.65,138.72,138.57,138.66,29900.0,110.2871,110.3428,110.2235,110.2951,29900.0
2014-12-12 15:25:00,138.66,138.69,138.55,138.61,41400.0,110.2951,110.3189,110.2076,110.2553,41400.0
2014-12-12 15:30:00,138.6,138.6,138.27,138.27,31900.0,110.2473,110.2473,109.9848,109.9848,31900.0
2014-12-12 15:35:00,138.28,138.29,138.01,138.02,27100.0,109.9928,110.0007,109.778,109.786,27100.0
2014-12-12 15:40:00,138.0,138.02,137.83,137.9,38700.0,109.7701,109.786,109.6348,109.6905,38700.0
2014-12-12 15:45:00,137.89,137.94,137.62,137.87,62000.0,109.6826,109.7223,109.4678,109.6667,62000.0
2014-12-12 15:50:00,137.87,137.87,137.58,137.68,51900.0,109.6667,109.6667,109.436,109.5155,51900.0
2014-12-12 15:55:00,137.68,137.76,137.34,137.44,129700.0,109.5155,109.5792,109.2451,109.3246,129700.0
2014-12-15 09:30:00,137.67,138.19,137.27,138.16,79000.0,109.5076,109.9212,109.1894,109.8973,79000.0
2014-12-15 09:35:00,138.19,138.5,138.18,138.39,15900.0,109.9212,110.1678,109.9132,110.0803,15900.0
2014-12-15 09:40:00,138.36,138.6,138.35,138.35,20000.0,110.0564,110.2473,110.0485,110.0485,20000.0
2014-12-15 09:45:00,138.36,138.4,137.77,137.88,45600.0,110.0564,110.0882,109.5871,109.6746,45600.0
2014-12-15 09:50:00,137.91,138.0,137.8,137.86,21400.0,109.6985,109.7701,109.611,109.6587,21400.0
2014-12-15 09:55:00,137.8,137.99,137.76,137.87,14100.0,109.611,109.7621,109.5792,109.6667,14100.0
2014-12-15 10:00:00,137.85,137.89,137.61,137.74,18300.0,109.6508,109.6826,109.4598,109.5633,18300.0
2014-12-15 10:05:00,137.74,137.91,137.66,137.66,21200.0,109.5633,109.6985,109.4996,109.4996,21200.0
2014-12-15 10:10:00,137.69,137.81,137.67,137.8,12500.0,109.5235,109.6189,109.5076,109.611,12500.0
2014-12-15 10:15:00,137.77,137.84,137.6,137.66,45900.0,109.5871,109.6428,109.4519,109.4996,45900.0
2014-12-15 10:20:00,137.65,137.66,137.28,137.36,13400.0,109.4917,109.4996,109.1974,109.261,13400.0
2014-12-15 10:25:00,137.38,137.53,137.27,137.29,14700.0,109.2769,109.3962,109.1894,109.2053,14700.0
2014-12-15 10:30:00,137.28,137.35,137.17,137.2,31300.0,109.1974,109.253,109.1099,109.1337,31300.0
2014-12-15 10:35:00,137.17,137.29,137.1,137.12,26800.0,109.1099,109.2053,109.0542,109.0701,26800.0
2014-12-15 10:40:00,137.12,137.2,136.98,137.02,43000.0,109.0701,109.1337,108.9587,108.9905,43000.0
2014-12-15 10:45:00,137.02,137.1,136.89,137.04,53900.0,108.9905,109.0542,108.8871,109.0065,53900.0
2014-12-15 10:50:00,137.03,137.58,137.01,137.5,49100.0,108.9985,109.436,108.9826,109.3724,49100.0
2014-12-15 10:55:00,137.52,137.55,137.38,137.49,13600.0,109.3883,109.4121,109.2769,109.3644,13600.0
2014-12-15 11:00:00,137.49,137.5,137.13,137.14,15000.0,109.3644,109.3724,109.078,109.086,15000.0
2014-12-15 11:05:00,137.16,137.25,136.89,137.13,13600.0,109.1019,109.1735,108.8871,109.078,13600.0
2014-12-15 11:10:00,137.16,137.21,136.81,136.87,10000.0,109.1019,109.1417,108.8235,108.8712,10000.0
2014-12-15 11:15:00,136.81,136.93,136.63,136.76,11200.0,108.8235,108.919,108.6803,108.7837,11200.0
2014-12-15 11:20:00,136.74,136.81,136.5,136.65,14500.0,108.7678,108.8235,108.5769,108.6962,14500.0
2014-12-15 11:25:00,136.62,136.65,136.39,136.52,27800.0,108.6724,108.6962,108.4894,108.5928,27800.0
2014-12-15 11:30:00,136.45,136.54,136.24,136.26,29100.0,108.5371,108.6087,108.3701,108.386,29100.0
2014-12-15 11:35:00,136.28,136.33,135.97,135.97,21800.0,108.4019,108.4417,108.1553,108.1553,21800.0
2014-12-15 11:40:00,135.99,136.09,135.76,135.87,24700.0,108.1712,108.2508,107.9883,108.0758,24700.0
2014-12-15 11:45:00,135.81,135.97,135.7,135.83,15800.0,108.0281,108.1553,107.9406,108.044,15800.0
2014-12-15 11:50:00,135.84,135.96,135.64,135.65,8700.0,108.0519,108.1474,107.8928,107.9008,8700.0
2014-12-15 11:55:00,135.69,135.7,135.49,135.65,11300.0,107.9326,107.9406,107.7735,107.9008,11300.0
2014-12-15 12:00:00,135.63,136.05,135.6,136.0,18600.0,107.8849,108.219,107.861,108.1792,18600.0
2014-12-15 12:05:00,136.01,136.34,135.99,136.19,11300.0,108.1872,108.4496,108.1712,108.3303,11300.0
2014-12-15 12:10:00,136.13,136.32,136.13,136.21,10800.0,108.2826,108.4337,108.2826,108.3462,10800.0
2014-12-15 12:15:00,136.24,136.26,135.99,136.18,10300.0,108.3701,108.386,108.1712,108.3224,10300.0
2014-12-15 12:20:00,136.18,136.28,136.05,136.26,10100.0,108.3224,108.4019,108.219,108.386,10100.0
2014-12-15 12:25:00,136.32,136.5,136.3,136.39,13800.0,108.4337,108.5769,108.4178,108.4894,13800.0
2014-12-15 12:30:00,136.41,136.5,136.21,136.29,14200.0,108.5053,108.5769,108.3462,108.4099,14200.0
2014-12-15 12:35:00,136.3,136.7,136.21,136.69,12200.0,108.4178,108.736,108.3462,108.728,12200.0
2014-12-15 12:40:00,136.65,136.69,136.36,136.43,12000.0,108.6962,108.728,108.4656,108.5212,12000.0
2014-12-15 12:45:00,136.43,136.56,136.39,136.51,11700.0,108.5212,108.6246,108.4894,108.5849,11700.0
2014-12-15 12:50:00,136.51,136.68,136.4,136.6,39800.0,108.5849,108.7201,108.4974,108.6565,39800.0
2014-12-15 12:55:00,136.58,136.75,136.54,136.59,35600.0,108.6406,108.7758,108.6087,108.6485,35600.0
2014-12-15 13:00:00,136.58,136.83,136.54,136.7,14700.0,108.6406,108.8394,108.6087,108.736,14700.0
2014-12-15 13:05:00,136.67,136.79,136.44,136.49,12100.0,108.7121,108.8076,108.5292,108.569,12100.0
2014-12-15 13:10:00,136.49,136.55,136.16,136.25,14300.0,108.569,108.6167,108.3065,108.3781,14300.0
2014-12-15 13:15:00,136.22,136.3,136.14,136.22,9900.0,108.3542,108.4178,108.2906,108.3542,9900.0
2014-12-15 13:20:00,136.19,136.54,136.12,136.46,13800.0,108.3303,108.6087,108.2747,108.5451,13800.0
2014-12-15 13:25:00,136.49,136.5,136.23,136.23,11000.0,108.569,108.5769,108.3621,108.3621,11000.0
2014-12-15 13:30:00,136.21,136.4,136.11,136.39,10500.0,108.3462,108.4974,108.2667,108.4894,10500.0
2014-12-15 13:35:00,136.37,136.4,136.25,136.26,37500.0,108.4735,108.4974,108.3781,108.386,37500.0
2014-12-15 13:40:00,136.27,136.4,136.16,136.27,17500.0,108.394,108.4974,108.3065,108.394,17500.0
2014-12-15 13:45:00,136.29,136.29,136.02,136.16,9900.0,108.4099,108.4099,108.1951,108.3065,9900.0
2014-12-15 13:50:00,136.16,136.27,136.07,136.17,24300.0,108.3065,108.394,108.2349,108.3144,24300.0
2014-12-15 13:55:00,136.15,136.26,136.12,136.12,12100.0,108.2985,108.386,108.2747,108.2747,12100.0
2014-12-15 14:00:00,136.18,136.26,136.08,136.14,14800.0,108.3224,108.386,108.2428,108.2906,14800.0
2014-12-15 14:05:00,136.2,136.2,135.99,136.17,9400.0,108.3383,108.3383,108.1712,108.3144,9400.0
2014-12-15 14:10:00,136.18,136.23,136.03,136.19,16200.0,108.3224,108.3621,108.2031,108.3303,16200.0
2014-12-15 14:15:00,136.14,136.27,136.08,136.15,20600.0,108.2906,108.394,108.2428,108.2985,20600.0
2014-12-15 14:20:00,136.13,136.39,136.12,136.39,36200.0,108.2826,108.4894,108.2747,108.4894,36200.0
2014-12-15 14:25:00,136.4,136.69,136.4,136.53,29400.0,108.4974,108.728,108.4974,108.6008,29400.0
2014-12-15 14:30:00,136.55,136.56,136.19,136.42,57300.0,108.6167,108.6246,108.3303,108.5133,57300.0
2014-12-15 14:35:00,136.37,136.63,136.37,136.46,54500.0,108.4735,108.6803,108.4735,108.5451,54500.0
2014-12-15 14:40:00,136.48,136.6,136.03,136.03,17700.0,108.561,108.6565,108.2031,108.2031,17700.0
2014-12-15 14:45:00,136.02,136.17,135.94,136.01,10800.0,108.1951,108.3144,108.1315,108.1872,10800.0
2014-12-15 14:50:00,135.98,136.05,135.91,135.94,15100.0,108.1633,108.219,108.1076,108.1315,15100.0
2014-12-15 14:55:00,135.91,136.06,135.87,136.02,23000.0,108.1076,108.2269,108.0758,108.1951,23000.0
2014-12-15 15:00:00,135.99,136.26,135.96,136.05,59700.0,108.1712,108.386,108.1474,108.219,59700.0
2014-12-15 15:05:00,136.02,136.29,136.01,136.09,53100.0,108.1951,108.4099,108.1872,108.2508,53100.0
2014-12-15 15:10:00,136.12,136.31,136.02,136.04,93400.0,108.2747,108.4258,108.1951,108.211,93400.0
2014-12-15 15:15:00,136.04,136.09,135.89,135.99,26600.0,108.211,108.2508,108.0917,108.1712,26600.0
2014-12-15 15:20:00,136.01,136.07,135.87,135.93,41300.0,108.1872,108.2349,108.0758,108.1235,41300.0
2014-12-15 15:25:00,135.92,136.03,135.65,135.69,31400.0,108.1156,108.2031,107.9008,107.9326,31400.0
2014-12-15 15:30:00,135.65,135.78,135.56,135.7,27000.0,107.9008,108.0042,107.8292,107.9406,27000.0
2014-12-15 15:35:00,135.69,136.21,135.69,136.06,42500.0,107.9326,108.3462,107.9326,108.2269,42500.0
2014-12-15 15:40:00,136.03,136.11,135.91,136.03,34200.0,108.2031,108.2667,108.1076,108.2031,34200.0
2014-12-15 15:45:00,136.01,136.01,135.76,135.9,41700.0,108.1872,108.1872,107.9883,108.0997,41700.0
2014-12-15 15:50:00,135.88,136.03,135.83,135.92,47200.0,108.0837,108.2031,108.044,108.1156,47200.0
2014-12-15 15:55:00,135.92,135.98,135.56,135.6,95800.0,108.1156,108.1633,107.8292,107.861,95800.0
2014-12-16 09:30:00,135.43,135.69,135.17,135.64,51400.0,107.7258,107.9326,107.519,107.8928,51400.0
2014-12-16 09:35:00,135.7,135.91,135.39,135.47,35900.0,107.9406,108.1076,107.694,107.7576,35900.0
2014-12-16 09:40:00,135.57,135.62,135.05,135.53,51200.0,107.8372,107.8769,107.4235,107.8053,51200.0
2014-12-16 09:45:00,135.5,135.6,135.25,135.37,31200.0,107.7815,107.861,107.5826,107.6781,31200.0
2014-12-16 09:50:00,135.4,135.58,135.37,135.57,32500.0,107.7019,107.8451,107.6781,107.8372,32500.0
2014-12-16 09:55:00,135.57,135.62,135.33,135.35,17900.0,107.8372,107.8769,107.6463,107.6622,17900.0
2014-12-16 10:00:00,135.3,135.57,135.3,135.46,32000.0,107.6224,107.8372,107.6224,107.7497,32000.0
2014-12-16 10:05:00,135.5,135.65,135.18,135.21,53200.0,107.7815,107.9008,107.5269,107.5508,53200.0
2014-12-16 10:10:00,135.25,135.38,135.17,135.2,28400.0,107.5826,107.686,107.519,107.5429,28400.0
2014-12-16 10:15:00,135.2,135.78,135.17,135.67,45500.0,107.5429,108.0042,107.519,107.9167,45500.0
2014-12-16 10:20:00,135.63,135.96,135.37,135.81,75200.0,107.8849,108.1474,107.6781,108.0281,75200.0
2014-12-16 10:25:00,135.86,135.88,135.63,135.82,52600.0,108.0678,108.0837,107.8849,108.036,52600.0
2014-12-16 10:30:00,135.81,136.06,135.79,135.95,24300.0,108.0281,108.2269,108.0122,108.1394,24300.0
2014-12-16 10:35:00,135.94,136.49,135.92,136.44,27400.0,108.1315,108.569,108.1156,108.5292,27400.0
2014-12-16 10:40:00,136.43,136.44,136.22,136.31,12500.0,108.5212,108.5292,108.3542,108.4258,12500.0
2014-12-16 10:45:00,136.29,136.83,136.29,136.63,30900.0,108.4099,108.8394,108.4099,108.6803,30900.0
2014-12-16 10:50:00,136.62,137.09,136.62,137.06,22000.0,108.6724,109.0462,108.6724,109.0224,22000.0
2014-12-16 10:55:00,137.07,137.4,137.06,137.35,25000.0,109.0303,109.2928,109.0224,109.253,25000.0
2014-12-16 11:00:00,137.34,137.41,137.21,137.29,22000.0,109.2451,109.3008,109.1417,109.2053,22000.0
2014-12-16 11:05:00,137.28,137.67,137.27,137.54,37100.0,109.1974,109.5076,109.1894,109.4042,37100.0
2014-12-16 11:10:00,137.52,138.0,137.51,137.97,33100.0,109.3883,109.7701,109.3803,109.7462,33100.0
2014-12-16 11:15:00,137.96,138.25,137.95,138.25,31200.0,109.7383,109.9689,109.7303,109.9689,31200.0
2014-12-16 11:20:00,138.26,138.39,138.13,138.3,24400.0,109.9769,110.0803,109.8735,110.0087,24400.0
2014-12-16 11:25:00,138.3,138.95,138.19,138.68,54900.0,110.0087,110.5257,109.9212,110.311,54900.0
2014-12-16 11:30:00,138.68,138.86,138.63,138.63,20900.0,110.311,110.4541,110.2712,110.2712,20900.0
2014-12-16 11:35:00,138.65,138.68,138.49,138.5,25900.0,110.2871,110.311,110.1598,110.1678,25900.0
2014-12-16 11:40:00,138.5,138.52,138.28,138.39,17000.0,110.1678,110.1837,109.9928,110.0803,17000.0
2014-12-16 11:45:00,138.39,138.49,138.31,138.46,10600.0,110.0803,110.1598,110.0167,110.136,10600.0
2014-12-16 11:50:00,138.4,138.53,138.33,138.33,9500.0,110.0882,110.1916,110.0326,110.0326,9500.0
2014-12-16 11:55:00,138.31,138.35,137.97,138.06,23500.0,110.0167,110.0485,109.7462,109.8178,23500.0
2014-12-16 12:00:00,138.07,138.14,137.74,137.84,32100.0,109.8257,109.8814,109.5633,109.6428,32100.0
2014-12-16 12:05:00,137.83,137.86,137.51,137.6,25800.0,109.6348,109.6587,109.3803,109.4519,25800.0
2014-12-16 12:10:00,137.61,137.77,137.58,137.58,11500.0,109.4598,109.5871,109.436,109.436,11500.0
2014-12-16 12:15:00,137.58,137.73,137.56,137.61,11900.0,109.436,109.5553,109.4201,109.4598,11900.0
2014-12-16 12:20:00,137.63,137.71,137.51,137.56,14900.0,109.4758,109.5394,109.3803,109.4201,14900.0
2014-12-16 12:25:00,137.62,137.78,137.6,137.78,8700.0,109.4678,109.5951,109.4519,109.5951,8700.0
2014-12-16 12:30:00,137.8,137.9,137.74,137.85,5600.0,109.611,109.6905,109.5633,109.6508,5600.0
2014-12-16 12:35:00,137.87,137.99,137.85,137.92,7800.0,109.6667,109.7621,109.6508,109.7064,7800.0
2014-12-16 12:40:00,137.94,137.99,137.68,137.71,7500.0,109.7223,109.7621,109.5155,109.5394,7500.0
2014-12-16 12:45:00,137.61,137.63,137.43,137.63,7200.0,109.4598,109.4758,109.3167,109.4758,7200.0
2014-12-16 12:50:00,137.57,137.75,137.52,137.63,8400.0,109.428,109.5712,109.3883,109.4758,8400.0
2014-12-16 12:55:00,137.65,137.75,137.61,137.61,7100.0,109.4917,109.5712,109.4598,109.4598,7100.0
2014-12-16 13:00:00,137.56,137.85,137.56,137.77,7500.0,109.4201,109.6508,109.4201,109.5871,7500.0
2014-12-16 13:05:00,137.8,137.8,137.37,137.39,13700.0,109.611,109.611,109.2689,109.2849,13700.0
2014-12-16 13:10:00,137.42,137.43,137.05,137.2,26400.0,109.3087,109.3167,109.0144,109.1337,26400.0
2014-12-16 13:15:00,137.21,137.44,136.87,137.01,14500.0,109.1417,109.3246,108.8712,108.9826,14500.0
2014-12-16 13:20:00,137.02,137.19,137.02,137.02,13800.0,108.9905,109.1258,108.9905,108.9905,13800.0
2014-12-16 13:25:00,137.01,137.22,136.94,137.2,13900.0,108.9826,109.1496,108.9269,109.1337,13900.0
2014-12-16 13:30:00,137.16,137.28,136.95,137.23,14100.0,109.1019,109.1974,108.9349,109.1576,14100.0
2014-12-16 13:35:00,137.23,137.42,137.23,137.42,11000.0,109.1576,109.3087,109.1576,109.3087,11000.0
2014-12-16 13:40:00,137.44,137.82,137.44,137.82,12500.0,109.3246,109.6269,109.3246,109.6269,12500.0
2014-12-16 13:45:00,137.79,137.82,137.5,137.57,20500.0,109.603,109.6269,109.3724,109.428,20500.0
2014-12-16 13:50:00,137.57,137.87,137.57,137.81,14500.0,109.428,109.6667,109.428,109.6189,14500.0
2014-12-16 13:55:00,137.83,137.88,137.64,137.67,15400.0,109.6348,109.6746,109.4837,109.5076,15400.0
2014-12-16 14:00:00,137.7,137.8,137.49,137.5,15900.0,109.5314,109.611,109.3644,109.3724,15900.0
2014-12-16 14:05:00,137.57,137.89,137.53,137.88,9100.0,109.428,109.6826,109.3962,109.6746,9100.0
2014-12-16 14:10:00,137.83,137.93,137.78,137.9,8900.0,109.6348,109.7144,109.5951,109.6905,8900.0
2014-12-16 14:15:00,137.9,137.97,137.75,137.89,12100.0,109.6905,109.7462,109.5712,109.6826,12100.0
2014-12-16 14:20:00,137.92,138.03,137.85,137.89,9000.0,109.7064,109.7939,109.6508,109.6826,9000.0
2014-12-16 14:25:00,137.84,138.12,137.82,138.04,8700.0,109.6428,109.8655,109.6269,109.8019,8700.0
2014-12-16 14:30:00,138.0,138.13,137.84,137.85,7900.0,109.7701,109.8735,109.6428,109.6508,7900.0
2014-12-16 14:35:00,137.82,137.98,137.76,137.89,7900.0,109.6269,109.7542,109.5792,109.6826,7900.0
2014-12-16 14:40:00,137.9,138.09,137.88,138.02,8800.0,109.6905,109.8417,109.6746,109.786,8800.0
2014-12-16 14:45:00,138.0,138.01,137.83,137.87,9900.0,109.7701,109.778,109.6348,109.6667,9900.0
2014-12-16 14:50:00,137.88,137.88,137.48,137.64,12700.0,109.6746,109.6746,109.3564,109.4837,12700.0
2014-12-16 14:55:00,137.61,137.79,137.54,137.7,18700.0,109.4598,109.603,109.4042,109.5314,18700.0
2014-12-16 15:00:00,137.65,137.83,137.54,137.65,35800.0,109.4917,109.6348,109.4042,109.4917,35800.0
2014-12-16 15:05:00,137.63,137.71,137.37,137.55,27600.0,109.4758,109.5394,109.2689,109.4121,27600.0
2014-12-16 15:10:00,137.54,137.61,137.45,137.47,14600.0,109.4042,109.4598,109.3326,109.3485,14600.0
2014-12-16 15:15:00,137.45,137.62,137.44,137.61,14200.0,109.3326,109.4678,109.3246,109.4598,14200.0
2014-12-16 15:20:00,137.59,137.66,137.35,137.4,17300.0,109.4439,109.4996,109.253,109.2928,17300.0
2014-12-16 15:25:00,137.39,137.39,137.13,137.2,20900.0,109.2849,109.2849,109.078,109.1337,20900.0
2014-12-16 15:30:00,137.18,137.52,137.17,137.38,19400.0,109.1178,109.3883,109.1099,109.2769,19400.0
2014-12-16 15:35:00,137.39,137.44,137.08,137.08,30700.0,109.2849,109.3246,109.0383,109.0383,30700.0
2014-12-16 15:40:00,137.12,137.14,136.79,136.85,38200.0,109.0701,109.086,108.8076,108.8553,38200.0
2014-12-16 15:45:00,136.85,137.14,136.77,137.01,29500.0,108.8553,109.086,108.7917,108.9826,29500.0
2014-12-16 15:50:00,137.01,137.04,136.63,136.84,49700.0,108.9826,109.0065,108.6803,108.8474,49700.0
2014-12-16 15:55:00,136.82,136.83,136.35,136.43,73700.0,108.8315,108.8394,108.4576,108.5212,73700.0
2014-12-17 09:30:00,136.6,136.74,136.06,136.13,51100.0,108.6565,108.7678,108.2269,108.2826,51100.0
2014-12-17 09:35:00,136.12,136.78,136.11,136.77,10200.0,108.2747,108.7996,108.2667,108.7917,10200.0
2014-12-17 09:40:00,136.68,137.22,136.54,137.1,16700.0,108.7201,109.1496,108.6087,109.0542,16700.0
2014-12-17 09:45:00,137.07,137.23,136.59,136.59,12400.0,109.0303,109.1576,108.6485,108.6485,12400.0
2014-12-17 09:50:00,136.65,136.77,136.5,136.57,23200.0,108.6962,108.7917,108.5769,108.6326,23200.0
2014-12-17 09:55:00,136.55,136.6,136.43,136.46,13600.0,108.6167,108.6565,108.5212,108.5451,13600.0
2014-12-17 10:00:00,136.45,136.45,135.87,136.03,28300.0,108.5371,108.5371,108.0758,108.2031,28300.0
2014-12-17 10:05:00,136.0,136.15,135.97,136.01,14700.0,108.1792,108.2985,108.1553,108.1872,14700.0
2014-12-17 10:10:00,136.05,136.12,135.85,136.08,23800.0,108.219,108.2747,108.0599,108.2428,23800.0
2014-12-17 10:15:00,136.05,136.05,135.76,135.91,28200.0,108.219,108.219,107.9883,108.1076,28200.0
2014-12-17 10:20:00,135.87,135.87,135.56,135.71,15600.0,108.0758,108.0758,107.8292,107.9485,15600.0
2014-12-17 10:25:00,135.72,135.72,135.51,135.56,14300.0,107.9565,107.9565,107.7894,107.8292,14300.0
2014-12-17 10:30:00,135.56,135.64,135.48,135.6,16700.0,107.8292,107.8928,107.7656,107.861,16700.0
2014-12-17 10:35:00,135.53,135.83,135.51,135.81,11800.0,107.8053,108.044,107.7894,108.0281,11800.0
2014-12-17 10:40:00,135.83,135.95,135.65,135.89,15600.0,108.044,108.1394,107.9008,108.0917,15600.0
2014-12-17 10:45:00,135.94,136.01,135.81,135.81,14700.0,108.1315,108.1872,108.0281,108.0281,14700.0
2014-12-17 10:50:00,135.82,135.9,135.78,135.82,13100.0,108.036,108.0997,108.0042,108.036,13100.0
2014-12-17 10:55:00,135.82,135.85,135.75,135.79,15900.0,108.036,108.0599,107.9803,108.0122,15900.0
2014-12-17 11:00:00,135.78,135.8,135.67,135.68,13100.0,108.0042,108.0201,107.9167,107.9247,13100.0
2014-12-17 11:05:00,135.69,135.74,135.59,135.63,16400.0,107.9326,107.9724,107.8531,107.8849,16400.0
2014-12-17 11:10:00,135.65,135.81,135.65,135.72,23500.0,107.9008,108.0281,107.9008,107.9565,23500.0
2014-12-17 11:15:00,135.72,135.76,135.55,135.68,15700.0,107.9565,107.9883,107.8213,107.9247,15700.0
2014-12-17 11:20:00,135.68,135.86,135.61,135.8,22400.0,107.9247,108.0678,107.869,108.0201,22400.0
2014-12-17 11:25:00,135.81,135.94,135.77,135.83,19500.0,108.0281,108.1315,107.9962,108.044,19500.0
2014-12-17 11:30:00,135.83,135.92,135.79,135.81,25200.0,108.044,108.1156,108.0122,108.0281,25200.0
2014-12-17 11:35:00,135.83,136.51,135.83,136.47,15100.0,108.044,108.5849,108.044,108.5531,15100.0
2014-12-17 11:40:00,136.49,136.69,136.49,136.62,12300.0,108.569,108.728,108.569,108.6724,12300.0
2014-12-17 11:45:00,136.64,136.86,136.63,136.71,7500.0,108.6883,108.8633,108.6803,108.744,7500.0
2014-12-17 11:50:00,136.71,136.75,136.63,136.71,18000.0,108.744,108.7758,108.6803,108.744,18000.0
2014-12-17 11:55:00,136.71,136.91,136.64,136.83,20200.0,108.744,108.903,108.6883,108.8394,20200.0
2014-12-17 12:00:00,136.82,136.83,136.59,136.67,11400.0,108.8315,108.8394,108.6485,108.7121,11400.0
2014-12-17 12:05:00,136.64,136.71,136.51,136.71,9700.0,108.6883,108.744,108.5849,108.744,9700.0
2014-12-17 12:10:00,136.71,136.71,136.5,136.51,12700.0,108.744,108.744,108.5769,108.5849,12700.0
2014-12-17 12:15:00,136.51,136.54,136.41,136.45,11500.0,108.5849,108.6087,108.5053,108.5371,11500.0
2014-12-17 12:20:00,136.46,136.47,136.19,136.23,11700.0,108.5451,108.5531,108.3303,108.3621,11700.0
2014-12-17 12:25:00,136.18,136.25,136.07,136.16,11000.0,108.3224,108.3781,108.2349,108.3065,11000.0
2014-12-17 12:30:00,136.13,136.33,136.13,136.31,8700.0,108.2826,108.4417,108.2826,108.4258,8700.0
2014-12-17 12:35:00,136.25,136.27,136.12,136.15,9000.0,108.3781,108.394,108.2747,108.2985,9000.0
2014-12-17 12:40:00,136.11,136.16,136.03,136.06,9100.0,108.2667,108.3065,108.2031,108.2269,9100.0
2014-12-17 12:45:00,136.0,136.05,135.94,136.0,7500.0,108.1792,108.219,108.1315,108.1792,7500.0
2014-12-17 12:50:00,135.98,136.36,135.98,136.25,8900.0,108.1633,108.4656,108.1633,108.3781,8900.0
2014-12-17 12:55:00,136.22,136.3,136.2,136.2,9500.0,108.3542,108.4178,108.3383,108.3383,9500.0
2014-12-17 13:00:00,136.2,136.29,136.1,136.1,15300.0,108.3383,108.4099,108.2587,108.2587,15300.0
2014-12-17 13:05:00,136.11,136.15,136.04,136.04,11100.0,108.2667,108.2985,108.211,108.211,11100.0
2014-12-17 13:10:00,136.03,136.05,135.97,136.04,8400.0,108.2031,108.219,108.1553,108.211,8400.0
2014-12-17 13:15:00,136.01,136.16,136.01,136.15,10000.0,108.1872,108.3065,108.1872,108.2985,10000.0
2014-12-17 13:20:00,136.16,136.19,136.02,136.02,7800.0,108.3065,108.3303,108.1951,108.1951,7800.0
2014-12-17 13:25:00,136.01,136.04,135.91,135.94,10000.0,108.1872,108.211,108.1076,108.1315,10000.0
2014-12-17 13:30:00,135.93,136.09,135.89,136.04,11100.0,108.1235,108.2508,108.0917,108.211,11100.0
2014-12-17 13:35:00,136.01,136.06,135.93,136.0,11400.0,108.1872,108.2269,108.1235,108.1792,11400.0
2014-12-17 13:40:00,136.0,136.18,135.96,136.07,13800.0,108.1792,108.3224,108.1474,108.2349,13800.0
2014-12-17 13:45:00,136.06,136.16,135.88,136.05,13900.0,108.2269,108.3065,108.0837,108.219,13900.0
2014-12-17 13:50:00,136.03,136.26,135.99,136.14,10000.0,108.2031,108.386,108.1712,108.2906,10000.0
2014-12-17 13:55:00,136.11,136.55,136.11,136.52,10900.0,108.2667,108.6167,108.2667,108.5928,10900.0
2014-12-17 14:00:00,136.51,137.88,136.5,137.33,52800.0,108.5849,109.6746,108.5769,109.2371,52800.0
2014-12-17 14:05:00,137.37,137.42,136.87,137.07,23900.0,109.2689,109.3087,108.8712,109.0303,23900.0
2014-12-17 14:10:00,137.07,137.44,137.05,137.34,23900.0,109.0303,109.3246,109.0144,109.2451,23900.0
2014-12-17 14:15:00,137.35,137.35,137.07,137.17,20300.0,109.253,109.253,109.0303,109.1099,20300.0
2014-12-17 14:20:00,137.16,137.16,136.88,136.99,27400.0,109.1019,109.1019,108.8792,108.9667,27400.0
2014-12-17 14:25:00,137.0,137.07,136.89,136.93,31600.0,108.9746,109.0303,108.8871,108.919,31600.0
2014-12-17 14:30:00,136.92,137.03,136.67,136.94,24600.0,108.911,108.9985,108.7121,108.9269,24600.0
2014-12-17 14:35:00,136.96,137.19,136.92,137.12,51500.0,108.9428,109.1258,108.911,109.0701,51500.0
2014-12-17 14:40:00,137.12,137.12,136.37,136.5,34200.0,109.0701,109.0701,108.4735,108.5769,34200.0
2014-12-17 14:45:00,136.54,136.62,136.24,136.34,22100.0,108.6087,108.6724,108.3701,108.4496,22100.0
2014-12-17 14:50:00,136.33,136.77,136.25,136.74,16100.0,108.4417,108.7917,108.3781,108.7678,16100.0
2014-12-17 14:55:00,136.71,136.75,136.38,136.43,19500.0,108.744,108.7758,108.4815,108.5212,19500.0
2014-12-17 15:00:00,136.43,136.43,135.98,136.19,24600.0,108.5212,108.5212,108.1633,108.3303,24600.0
2014-12-17 15:05:00,136.18,136.37,136.12,136.18,16200.0,108.3224,108.4735,108.2747,108.3224,16200.0
2014-12-17 15:10:00,136.17,136.49,136.11,136.45,18500.0,108.3144,108.569,108.2667,108.5371,18500.0
2014-12-17 15:15:00,136.48,136.68,136.3,136.66,26400.0,108.561,108.7201,108.4178,108.7042,26400.0
2014-12-17 15:20:00,136.65,136.74,136.51,136.7,24800.0,108.6962,108.7678,108.5849,108.736,24800.0
2014-12-17 15:25:00,136.74,137.13,136.58,137.04,25400.0,108.7678,109.078,108.6406,109.0065,25400.0
2014-12-17 15:30:00,137.01,137.14,136.9,136.93,33600.0,108.9826,109.086,108.8951,108.919,33600.0
2014-12-17 15:35:00,136.93,137.07,136.84,137.01,25700.0,108.919,109.0303,108.8474,108.9826,25700.0
2014-12-17 15:40:00,137.02,137.41,137.01,137.33,48400.0,108.9905,109.3008,108.9826,109.2371,48400.0
2014-12-17 15:45:00,137.32,137.53,137.24,137.33,28200.0,109.2292,109.3962,109.1655,109.2371,28200.0
2014-12-17 15:50:00,137.35,137.37,136.91,136.94,41500.0,109.253,109.2689,108.903,108.9269,41500.0
2014-12-17 15:55:00,136.92,137.24,136.92,137.24,54800.0,108.911,109.1655,108.911,109.1655,54800.0
2014-12-18 09:30:00,138.72,139.82,138.72,139.38,32000.0,110.3428,111.2178,110.3428,110.8678,32000.0
2014-12-18 09:35:00,139.38,139.71,139.2,139.31,22000.0,110.8678,111.1303,110.7246,110.8121,22000.0
2014-12-18 09:40:00,139.34,139.4,139.08,139.24,10100.0,110.836,110.8837,110.6291,110.7564,10100.0
2014-12-18 09:45:00,139.27,139.44,139.12,139.44,17200.0,110.7803,110.9155,110.661,110.9155,17200.0
2014-12-18 09:50:00,139.46,139.69,139.44,139.5,16900.0,110.9314,111.1144,110.9155,110.9632,16900.0
2014-12-18 09:55:00,139.47,139.78,139.37,139.73,17100.0,110.9394,111.1859,110.8598,111.1462,17100.0
2014-12-18 10:00:00,139.76,139.82,139.46,139.67,13800.0,111.17,111.2178,110.9314,111.0984,13800.0
2014-12-18 10:05:00,139.67,139.83,139.53,139.69,34100.0,111.0984,111.2257,110.9871,111.1144,34100.0
2014-12-18 10:10:00,139.67,139.87,139.6,139.81,16700.0,111.0984,111.2575,111.0428,111.2098,16700.0
2014-12-18 10:15:00,139.78,139.81,139.69,139.69,16500.0,111.1859,111.2098,111.1144,111.1144,16500.0
2014-12-18 10:20:00,139.71,139.71,139.55,139.57,23500.0,111.1303,111.1303,111.003,111.0189,23500.0
2014-12-18 10:25:00,139.59,139.6,139.44,139.48,11100.0,111.0348,111.0428,110.9155,110.9473,11100.0
2014-12-18 10:30:00,139.46,139.59,139.42,139.48,9500.0,110.9314,111.0348,110.8996,110.9473,9500.0
2014-12-18 10:35:00,139.43,139.59,139.39,139.57,19000.0,110.9075,111.0348,110.8757,111.0189,19000.0
2014-12-18 10:40:00,139.55,139.62,139.46,139.53,21600.0,111.003,111.0587,110.9314,110.9871,21600.0
2014-12-18 10:45:00,139.55,139.6,139.45,139.5,35500.0,111.003,111.0428,110.9235,110.9632,35500.0
2014-12-18 10:50:00,139.5,139.55,139.42,139.5,11800.0,110.9632,111.003,110.8996,110.9632,11800.0
2014-12-18 10:55:00,139.48,139.48,139.35,139.35,7000.0,110.9473,110.9473,110.8439,110.8439,7000.0
2014-12-18 11:00:00,139.32,139.47,139.21,139.44,12800.0,110.82,110.9394,110.7325,110.9155,12800.0
2014-12-18 11:05:00,139.43,139.43,139.2,139.22,11700.0,110.9075,110.9075,110.7246,110.7405,11700.0
2014-12-18 11:10:00,139.24,139.25,139.1,139.1,9300.0,110.7564,110.7644,110.645,110.645,9300.0
2014-12-18 11:15:00,139.07,139.31,139.07,139.31,6900.0,110.6212,110.8121,110.6212,110.8121,6900.0
2014-12-18 11:20:00,139.29,139.51,139.29,139.49,31500.0,110.7962,110.9712,110.7962,110.9553,31500.0
2014-12-18 11:25:00,139.5,139.57,139.26,139.3,48200.0,110.9632,111.0189,110.7723,110.8041,48200.0
2014-12-18 11:30:00,139.31,139.41,139.26,139.41,92900.0,110.8121,110.8916,110.7723,110.8916,92900.0
2014-12-18 11:35:00,139.46,139.67,139.39,139.62,16400.0,110.9314,111.0984,110.8757,111.0587,16400.0
2014-12-18 11:40:00,139.6,139.7,139.35,139.65,74200.0,111.0428,111.1223,110.8439,111.0825,74200.0
2014-12-18 11:45:00,139.65,139.79,139.6,139.79,10700.0,111.0825,111.1939,111.0428,111.1939,10700.0
2014-12-18 11:50:00,139.8,140.0,139.8,139.98,12400.0,111.2019,111.3609,111.2019,111.345,12400.0
2014-12-18 11:55:00,139.98,140.0,139.88,139.94,19800.0,111.345,111.3609,111.2655,111.3132,19800.0
2014-12-18 12:00:00,139.93,139.97,139.86,139.89,8700.0,111.3053,111.3371,111.2496,111.2734,8700.0
2014-12-18 12:05:00,139.89,140.0,139.89,139.93,16200.0,111.2734,111.3609,111.2734,111.3053,16200.0
2014-12-18 12:10:00,139.93,139.94,139.82,139.87,8500.0,111.3053,111.3132,111.2178,111.2575,8500.0
2014-12-18 12:15:00,139.86,140.0,139.86,139.92,11400.0,111.2496,111.3609,111.2496,111.2973,11400.0
2014-12-18 12:20:00,139.91,139.92,139.64,139.79,9600.0,111.2894,111.2973,111.0746,111.1939,9600.0
2014-12-18 12:25:00,139.78,139.81,139.5,139.5,31800.0,111.1859,111.2098,110.9632,110.9632,31800.0
2014-12-18 12:30:00,139.55,139.55,139.27,139.49,67300.0,111.003,111.003,110.7803,110.9553,67300.0
2014-12-18 12:35:00,139.45,139.67,139.45,139.61,11900.0,110.9235,111.0984,110.9235,111.0507,11900.0
2014-12-18 12:40:00,139.6,139.69,139.55,139.61,22100.0,111.0428,111.1144,111.003,111.0507,22100.0
2014-12-18 12:45:00,139.61,139.67,139.52,139.62,29100.0,111.0507,111.0984,110.9791,111.0587,29100.0
2014-12-18 12:50:00,139.64,139.8,139.59,139.73,32100.0,111.0746,111.2019,111.0348,111.1462,32100.0
2014-12-18 12:55:00,139.72,139.84,139.7,139.84,5400.0,111.1382,111.2337,111.1223,111.2337,5400.0
2014-12-18 13:00:00,139.84,139.84,139.48,139.52,57000.0,111.2337,111.2337,110.9473,110.9791,57000.0
2014-12-18 13:05:00,139.51,139.53,139.2,139.26,59700.0,110.9712,110.9871,110.7246,110.7723,59700.0
2014-12-18 13:10:00,139.29,139.33,139.22,139.29,11800.0,110.7962,110.828,110.7405,110.7962,11800.0
2014-12-18 13:15:00,139.29,139.44,139.24,139.4,30100.0,110.7962,110.9155,110.7564,110.8837,30100.0
2014-12-18 13:20:00,139.42,139.63,139.4,139.55,26300.0,110.8996,111.0666,110.8837,111.003,26300.0
2014-12-18 13:25:00,139.56,139.87,139.51,139.84,15900.0,111.0109,111.2575,110.9712,111.2337,15900.0
2014-12-18 13:30:00,139.85,140.22,139.85,140.21,28100.0,111.2416,111.5359,111.2416,111.528,28100.0
2014-12-18 13:35:00,140.19,140.21,139.81,139.84,68400.0,111.5121,111.528,111.2098,111.2337,68400.0
2014-12-18 13:40:00,139.86,139.97,139.84,139.89,12000.0,111.2496,111.3371,111.2337,111.2734,12000.0
2014-12-18 13:45:00,139.89,140.04,139.76,139.77,39000.0,111.2734,111.3928,111.17,111.178,39000.0
2014-12-18 13:50:00,139.75,139.84,139.58,139.77,56300.0,111.1621,111.2337,111.0269,111.178,56300.0
2014-12-18 13:55:00,139.77,139.79,139.64,139.7,35100.0,111.178,111.1939,111.0746,111.1223,35100.0
2014-12-18 14:00:00,139.72,139.9,139.71,139.9,32600.0,111.1382,111.2814,111.1303,111.2814,32600.0
2014-12-18 14:05:00,139.9,139.9,139.68,139.78,56300.0,111.2814,111.2814,111.1064,111.1859,56300.0
2014-12-18 14:10:00,139.77,139.79,139.64,139.75,32900.0,111.178,111.1939,111.0746,111.1621,32900.0
2014-12-18 14:15:00,139.73,139.78,139.62,139.64,30900.0,111.1462,111.1859,111.0587,111.0746,30900.0
2014-12-18 14:20:00,139.64,139.75,139.58,139.63,9700.0,111.0746,111.1621,111.0269,111.0666,9700.0
2014-12-18 14:25:00,139.62,139.77,139.58,139.59,17700.0,111.0587,111.178,111.0269,111.0348,17700.0
2014-12-18 14:30:00,139.57,139.77,139.52,139.72,20300.0,111.0189,111.178,110.9791,111.1382,20300.0
2014-12-18 14:35:00,139.7,139.83,139.64,139.73,35200.0,111.1223,111.2257,111.0746,111.1462,35200.0
2014-12-18 14:40:00,139.73,139.82,139.64,139.66,22500.0,111.1462,111.2178,111.0746,111.0905,22500.0
2014-12-18 14:45:00,139.66,139.66,139.34,139.43,35800.0,111.0905,111.0905,110.836,110.9075,35800.0
2014-12-18 14:50:00,139.43,139.64,139.4,139.51,29100.0,110.9075,111.0746,110.8837,110.9712,29100.0
2014-12-18 14:55:00,139.51,139.59,139.46,139.52,40100.0,110.9712,111.0348,110.9314,110.9791,40100.0
2014-12-18 15:00:00,139.52,139.58,139.43,139.52,23400.0,110.9791,111.0269,110.9075,110.9791,23400.0
2014-12-18 15:05:00,139.52,139.62,139.45,139.53,70200.0,110.9791,111.0587,110.9235,110.9871,70200.0
2014-12-18 15:10:00,139.53,139.83,139.53,139.58,87600.0,110.9871,111.2257,110.9871,111.0269,87600.0
2014-12-18 15:15:00,139.58,139.65,139.51,139.53,70400.0,111.0269,111.0825,110.9712,110.9871,70400.0
2014-12-18 15:20:00,139.52,139.6,139.46,139.52,34500.0,110.9791,111.0428,110.9314,110.9791,34500.0
2014-12-18 15:25:00,139.53,139.55,139.47,139.47,39700.0,110.9871,111.003,110.9394,110.9394,39700.0
2014-12-18 15:30:00,139.48,139.65,139.47,139.53,87500.0,110.9473,111.0825,110.9394,110.9871,87500.0
2014-12-18 15:35:00,139.53,139.7,139.51,139.54,42700.0,110.9871,111.1223,110.9712,110.995,42700.0
2014-12-18 15:40:00,139.55,139.83,139.5,139.81,63600.0,111.003,111.2257,110.9632,111.2098,63600.0
2014-12-18 15:45:00,139.79,139.84,139.66,139.76,53900.0,111.1939,111.2337,111.0905,111.17,53900.0
2014-12-18 15:50:00,139.76,140.0,139.76,139.92,101600.0,111.17,111.3609,111.17,111.2973,101600.0
2014-12-18 15:55:00,139.91,140.25,139.73,139.74,251200.0,111.2894,111.5598,111.1462,111.1541,251200.0
2014-12-19 09:30:00,140.12,140.84,139.75,140.17,474500.0,111.4564,112.0291,111.1621,111.4962,474500.0
2014-12-19 09:35:00,140.16,140.54,139.82,140.28,91000.0,111.4882,111.7905,111.2178,111.5837,91000.0
2014-12-19 09:40:00,140.27,140.37,139.98,140.0,42500.0,111.5757,111.6553,111.345,111.3609,42500.0
2014-12-19 09:45:00,140.0,140.03,139.82,139.98,29500.0,111.3609,111.3848,111.2178,111.345,29500.0
2014-12-19 09:50:00,139.99,140.1,139.8,139.95,47900.0,111.353,111.4405,111.2019,111.3212,47900.0
2014-12-19 09:55:00,139.95,140.16,139.82,140.04,58200.0,111.3212,111.4882,111.2178,111.3928,58200.0
2014-12-19 10:00:00,140.06,140.2,139.96,140.03,94200.0,111.4087,111.52,111.3291,111.3848,94200.0
2014-12-19 10:05:00,140.02,140.07,139.96,140.07,81100.0,111.3768,111.4166,111.3291,111.4166,81100.0
2014-12-19 10:10:00,140.06,140.35,139.98,140.25,80000.0,111.4087,111.6393,111.345,111.5598,80000.0
2014-12-19 10:15:00,140.23,140.32,140.13,140.2,73300.0,111.5439,111.6155,111.4643,111.52,73300.0
2014-12-19 10:20:00,140.2,140.31,140.13,140.3,96300.0,111.52,111.6075,111.4643,111.5996,96300.0
2014-12-19 10:25:00,140.31,140.34,140.21,140.32,72300.0,111.6075,111.6314,111.528,111.6155,72300.0
2014-12-19 10:30:00,140.32,140.33,140.11,140.15,32600.0,111.6155,111.6234,111.4484,111.4803,32600.0
2014-12-19 10:35:00,140.14,140.15,139.93,140.02,55300.0,111.4723,111.4803,111.3053,111.3768,55300.0
2014-12-19 10:40:00,140.04,140.23,140.04,140.2,63700.0,111.3928,111.5439,111.3928,111.52,63700.0
2014-12-19 10:45:00,140.2,140.2,139.84,139.9,37600.0,111.52,111.52,111.2337,111.2814,37600.0
2014-12-19 10:50:00,139.9,140.02,139.87,139.98,12900.0,111.2814,111.3768,111.2575,111.345,12900.0
2014-12-19 10:55:00,139.99,140.06,139.98,140.03,29700.0,111.353,111.4087,111.345,111.3848,29700.0
2014-12-19 11:00:00,140.01,140.06,139.96,139.99,23200.0,111.3689,111.4087,111.3291,111.353,23200.0
2014-12-19 11:05:00,140.0,140.02,139.91,139.98,12600.0,111.3609,111.3768,111.2894,111.345,12600.0
2014-12-19 11:10:00,139.99,140.02,139.95,139.99,10900.0,111.353,111.3768,111.3212,111.353,10900.0
2014-12-19 11:15:00,139.96,140.06,139.91,139.93,15200.0,111.3291,111.4087,111.2894,111.3053,15200.0
2014-12-19 11:20:00,139.92,140.05,139.92,140.03,22900.0,111.2973,111.4007,111.2973,111.3848,22900.0
2014-12-19 11:25:00,140.04,140.05,139.98,140.0,38500.0,111.3928,111.4007,111.345,111.3609,38500.0
2014-12-19 11:30:00,140.03,140.05,139.93,139.99,24600.0,111.3848,111.4007,111.3053,111.353,24600.0
2014-12-19 11:35:00,139.99,140.1,139.98,140.1,15400.0,111.353,111.4405,111.345,111.4405,15400.0
2014-12-19 11:40:00,140.12,140.28,140.12,140.2,10600.0,111.4564,111.5837,111.4564,111.52,10600.0
2014-12-19 11:45:00,140.2,140.21,140.12,140.14,10200.0,111.52,111.528,111.4564,111.4723,10200.0
2014-12-19 11:50:00,140.14,140.2,140.11,140.13,14900.0,111.4723,111.52,111.4484,111.4643,14900.0
2014-12-19 11:55:00,140.13,140.17,140.1,140.14,10300.0,111.4643,111.4962,111.4405,111.4723,10300.0
2014-12-19 12:00:00,140.11,140.11,139.96,140.01,20600.0,111.4484,111.4484,111.3291,111.3689,20600.0
2014-12-19 12:05:00,139.99,140.05,139.95,139.98,9200.0,111.353,111.4007,111.3212,111.345,9200.0
2014-12-19 12:10:00,139.99,140.07,139.95,140.03,12300.0,111.353,111.4166,111.3212,111.3848,12300.0
2014-12-19 12:15:00,140.03,140.14,140.03,140.06,5400.0,111.3848,111.4723,111.3848,111.4087,5400.0
2014-12-19 12:20:00,140.08,140.16,140.05,140.12,10500.0,111.4246,111.4882,111.4007,111.4564,10500.0
2014-12-19 12:25:00,140.11,140.2,140.1,140.15,33300.0,111.4484,111.52,111.4405,111.4803,33300.0
2014-12-19 12:30:00,140.15,140.18,140.08,140.09,15200.0,111.4803,111.5041,111.4246,111.4325,15200.0
2014-12-19 12:35:00,140.11,140.2,140.1,140.17,21300.0,111.4484,111.52,111.4405,111.4962,21300.0
2014-12-19 12:40:00,140.16,140.16,140.08,140.13,11700.0,111.4882,111.4882,111.4246,111.4643,11700.0
2014-12-19 12:45:00,140.14,140.16,140.01,140.14,7800.0,111.4723,111.4882,111.3689,111.4723,7800.0
2014-12-19 12:50:00,140.13,140.19,140.09,140.1,13400.0,111.4643,111.5121,111.4325,111.4405,13400.0
2014-12-19 12:55:00,140.12,140.13,140.06,140.1,10100.0,111.4564,111.4643,111.4087,111.4405,10100.0
2014-12-19 13:00:00,140.08,140.13,140.04,140.04,7300.0,111.4246,111.4643,111.3928,111.3928,7300.0
2014-12-19 13:05:00,140.02,140.1,139.96,140.05,5900.0,111.3768,111.4405,111.3291,111.4007,5900.0
2014-12-19 13:10:00,140.04,140.08,140.0,140.03,7500.0,111.3928,111.4246,111.3609,111.3848,7500.0
2014-12-19 13:15:00,140.03,140.17,140.03,140.16,5700.0,111.3848,111.4962,111.3848,111.4882,5700.0
2014-12-19 13:20:00,140.13,140.18,140.11,140.15,13400.0,111.4643,111.5041,111.4484,111.4803,13400.0
2014-12-19 13:25:00,140.16,140.17,140.11,140.14,13700.0,111.4882,111.4962,111.4484,111.4723,13700.0
2014-12-19 13:30:00,140.16,140.17,140.02,140.07,44900.0,111.4882,111.4962,111.3768,111.4166,44900.0
2014-12-19 13:35:00,140.09,140.13,140.03,140.06,6900.0,111.4325,111.4643,111.3848,111.4087,6900.0
2014-12-19 13:40:00,140.09,140.16,140.03,140.13,16600.0,111.4325,111.4882,111.3848,111.4643,16600.0
2014-12-19 13:45:00,140.13,140.17,140.04,140.16,18100.0,111.4643,111.4962,111.3928,111.4882,18100.0
2014-12-19 13:50:00,140.15,140.4,140.15,140.39,15600.0,111.4803,111.6791,111.4803,111.6712,15600.0
2014-12-19 13:55:00,140.39,140.39,140.22,140.28,5200.0,111.6712,111.6712,111.5359,111.5837,5200.0
2014-12-19 14:00:00,140.3,140.31,140.13,140.18,16800.0,111.5996,111.6075,111.4643,111.5041,16800.0
2014-12-19 14:05:00,140.16,140.19,140.12,140.16,25800.0,111.4882,111.5121,111.4564,111.4882,25800.0
2014-12-19 14:10:00,140.16,140.18,140.14,140.15,24000.0,111.4882,111.5041,111.4723,111.4803,24000.0
2014-12-19 14:15:00,140.16,140.17,140.09,140.12,6400.0,111.4882,111.4962,111.4325,111.4564,6400.0
2014-12-19 14:20:00,140.09,140.12,140.03,140.08,13100.0,111.4325,111.4564,111.3848,111.4246,13100.0
2014-12-19 14:25:00,140.09,140.1,140.05,140.08,12900.0,111.4325,111.4405,111.4007,111.4246,12900.0
2014-12-19 14:30:00,140.08,140.16,140.06,140.14,11300.0,111.4246,111.4882,111.4087,111.4723,11300.0
2014-12-19 14:35:00,140.15,140.27,140.1,140.2,50600.0,111.4803,111.5757,111.4405,111.52,50600.0
2014-12-19 14:40:00,140.22,140.49,140.22,140.44,8300.0,111.5359,111.7507,111.5359,111.7109,8300.0
2014-12-19 14:45:00,140.49,140.59,140.44,140.58,9000.0,111.7507,111.8302,111.7109,111.8223,9000.0
2014-12-19 14:50:00,140.6,140.66,140.47,140.61,77000.0,111.8382,111.8859,111.7348,111.8462,77000.0
2014-12-19 14:55:00,140.63,140.7,140.5,140.64,52500.0,111.8621,111.9177,111.7587,111.87,52500.0
2014-12-19 15:00:00,140.64,140.75,140.61,140.64,18800.0,111.87,111.9575,111.8462,111.87,18800.0
2014-12-19 15:05:00,140.63,140.63,140.4,140.55,50500.0,111.8621,111.8621,111.6791,111.7984,50500.0
2014-12-19 15:10:00,140.53,140.69,140.38,140.58,38300.0,111.7825,111.9098,111.6632,111.8223,38300.0
2014-12-19 15:15:00,140.55,140.62,140.48,140.53,57000.0,111.7984,111.8541,111.7427,111.7825,57000.0
2014-12-19 15:20:00,140.53,140.59,140.47,140.5,54500.0,111.7825,111.8302,111.7348,111.7587,54500.0
2014-12-19 15:25:00,140.5,140.55,140.42,140.52,23000.0,111.7587,111.7984,111.695,111.7746,23000.0
2014-12-19 15:30:00,140.53,140.57,140.47,140.51,45700.0,111.7825,111.8143,111.7348,111.7666,45700.0
2014-12-19 15:35:00,140.51,140.57,140.45,140.5,61900.0,111.7666,111.8143,111.7189,111.7587,61900.0
2014-12-19 15:40:00,140.5,140.51,140.37,140.43,28400.0,111.7587,111.7666,111.6553,111.703,28400.0
2014-12-19 15:45:00,140.5,140.52,140.13,140.19,91400.0,111.7587,111.7746,111.4643,111.5121,91400.0
2014-12-19 15:50:00,140.19,140.29,140.0,140.0,54000.0,111.5121,111.5916,111.3609,111.3609,54000.0
2014-12-19 15:55:00,140.0,140.21,139.87,139.93,110500.0,111.3609,111.528,111.2575,111.3053,110500.0
2014-12-22 09:30:00,140.68,142.01,140.62,141.79,56900.0,111.9018,112.9598,111.8541,112.7848,56900.0
2014-12-22 09:35:00,141.78,141.82,141.16,141.17,26400.0,112.7768,112.8086,112.2836,112.2916,26400.0
2014-12-22 09:40:00,141.15,141.16,140.49,140.75,97900.0,112.2757,112.2836,111.7507,111.9575,97900.0
2014-12-22 09:45:00,140.76,140.9,140.41,140.53,116100.0,111.9655,112.0768,111.6871,111.7825,116100.0
2014-12-22 09:50:00,140.53,141.01,140.51,140.65,91300.0,111.7825,112.1643,111.7666,111.878,91300.0
2014-12-22 09:55:00,140.56,140.68,140.53,140.53,55800.0,111.8064,111.9018,111.7825,111.7825,55800.0
2014-12-22 10:00:00,140.53,140.64,140.41,140.46,97000.0,111.7825,111.87,111.6871,111.7268,97000.0
2014-12-22 10:05:00,140.46,140.55,140.36,140.45,73700.0,111.7268,111.7984,111.6473,111.7189,73700.0
2014-12-22 10:10:00,140.45,140.78,140.42,140.56,124900.0,111.7189,111.9814,111.695,111.8064,124900.0
2014-12-22 10:15:00,140.57,140.7,140.48,140.56,81400.0,111.8143,111.9177,111.7427,111.8064,81400.0
2014-12-22 10:20:00,140.53,140.55,140.29,140.34,128000.0,111.7825,111.7984,111.5916,111.6314,128000.0
2014-12-22 10:25:00,140.32,140.7,140.21,140.66,68900.0,111.6155,111.9177,111.528,111.8859,68900.0
2014-12-22 10:30:00,140.63,140.97,140.63,140.93,39300.0,111.8621,112.1325,111.8621,112.1007,39300.0
2014-12-22 10:35:00,140.98,141.23,140.79,140.86,85000.0,112.1405,112.3393,111.9893,112.045,85000.0
2014-12-22 10:40:00,140.85,141.02,140.84,140.84,58200.0,112.0371,112.1723,112.0291,112.0291,58200.0
2014-12-22 10:45:00,140.85,140.9,140.81,140.87,18900.0,112.0371,112.0768,112.0052,112.053,18900.0
2014-12-22 10:50:00,140.87,141.18,140.85,141.18,47900.0,112.053,112.2996,112.0371,112.2996,47900.0
2014-12-22 10:55:00,141.2,141.25,140.98,141.02,45200.0,112.3155,112.3552,112.1405,112.1723,45200.0
2014-12-22 11:00:00,141.0,141.04,140.94,140.99,17100.0,112.1564,112.1882,112.1086,112.1484,17100.0
2014-12-22 11:05:00,140.96,141.15,140.92,141.02,21800.0,112.1246,112.2757,112.0927,112.1723,21800.0
2014-12-22 11:10:00,141.03,141.04,140.88,140.91,103000.0,112.1802,112.1882,112.0609,112.0848,103000.0
2014-12-22 11:15:00,140.91,141.05,140.87,140.93,25200.0,112.0848,112.1961,112.053,112.1007,25200.0
2014-12-22 11:20:00,140.95,141.01,140.91,140.96,21200.0,112.1166,112.1643,112.0848,112.1246,21200.0
2014-12-22 11:25:00,140.97,140.99,140.9,140.92,46000.0,112.1325,112.1484,112.0768,112.0927,46000.0
2014-12-22 11:30:00,140.91,140.97,140.88,140.95,22100.0,112.0848,112.1325,112.0609,112.1166,22100.0
2014-12-22 11:35:00,140.95,140.97,140.9,140.95,25800.0,112.1166,112.1325,112.0768,112.1166,25800.0
2014-12-22 11:40:00,140.96,140.97,140.93,140.96,31600.0,112.1246,112.1325,112.1007,112.1246,31600.0
2014-12-22 11:45:00,140.96,140.97,140.91,140.92,16200.0,112.1246,112.1325,112.0848,112.0927,16200.0
2014-12-22 11:50:00,140.94,141.13,140.88,141.09,29100.0,112.1086,112.2598,112.0609,112.228,29100.0
2014-12-22 11:55:00,141.07,141.17,141.02,141.17,14700.0,112.2121,112.2916,112.1723,112.2916,14700.0
2014-12-22 12:00:00,141.15,141.19,141.1,141.12,13100.0,112.2757,112.3075,112.2359,112.2518,13100.0
2014-12-22 12:05:00,141.15,141.16,140.99,141.07,30000.0,112.2757,112.2836,112.1484,112.2121,30000.0
2014-12-22 12:10:00,141.05,141.08,140.99,141.03,17200.0,112.1961,112.22,112.1484,112.1802,17200.0
2014-12-22 12:15:00,141.05,141.19,141.05,141.17,19000.0,112.1961,112.3075,112.1961,112.2916,19000.0
2014-12-22 12:20:00,141.19,141.26,141.1,141.22,21000.0,112.3075,112.3632,112.2359,112.3314,21000.0
2014-12-22 12:25:00,141.22,141.32,141.18,141.28,24200.0,112.3314,112.4109,112.2996,112.3791,24200.0
2014-12-22 12:30:00,141.28,141.38,141.27,141.35,19700.0,112.3791,112.4586,112.3711,112.4348,19700.0
2014-12-22 12:35:00,141.35,141.36,141.18,141.28,16200.0,112.4348,112.4427,112.2996,112.3791,16200.0
2014-12-22 12:40:00,141.26,141.42,141.25,141.42,5100.0,112.3632,112.4905,112.3552,112.4905,5100.0
2014-12-22 12:45:00,141.42,141.47,141.36,141.46,12700.0,112.4905,112.5302,112.4427,112.5223,12700.0
2014-12-22 12:50:00,141.48,141.49,141.26,141.31,25900.0,112.5382,112.5461,112.3632,112.403,25900.0
2014-12-22 12:55:00,141.35,141.42,141.3,141.4,5200.0,112.4348,112.4905,112.395,112.4745,5200.0
2014-12-22 13:00:00,141.4,141.45,141.35,141.39,6800.0,112.4745,112.5143,112.4348,112.4666,6800.0
2014-12-22 13:05:00,141.38,141.43,141.35,141.42,6200.0,112.4586,112.4984,112.4348,112.4905,6200.0
2014-12-22 13:10:00,141.44,141.59,141.43,141.51,12900.0,112.5064,112.6257,112.4984,112.562,12900.0
2014-12-22 13:15:00,141.52,141.61,141.52,141.57,5700.0,112.57,112.6416,112.57,112.6098,5700.0
2014-12-22 13:20:00,141.59,141.63,141.5,141.53,14000.0,112.6257,112.6575,112.5541,112.578,14000.0
2014-12-22 13:25:00,141.52,141.6,141.51,141.56,4800.0,112.57,112.6336,112.562,112.6018,4800.0
2014-12-22 13:30:00,141.56,141.56,141.5,141.53,13000.0,112.6018,112.6018,112.5541,112.578,13000.0
2014-12-22 13:35:00,141.52,141.57,141.49,141.56,14300.0,112.57,112.6098,112.5461,112.6018,14300.0
2014-12-22 13:40:00,141.56,141.58,141.5,141.55,7400.0,112.6018,112.6177,112.5541,112.5939,7400.0
2014-12-22 13:45:00,141.55,141.57,141.49,141.54,7600.0,112.5939,112.6098,112.5461,112.5859,7600.0
2014-12-22 13:50:00,141.55,141.55,141.43,141.45,7800.0,112.5939,112.5939,112.4984,112.5143,7800.0
2014-12-22 13:55:00,141.44,141.51,141.39,141.51,6300.0,112.5064,112.562,112.4666,112.562,6300.0
2014-12-22 14:00:00,141.52,141.54,141.4,141.4,8200.0,112.57,112.5859,112.4745,112.4745,8200.0
2014-12-22 14:05:00,141.43,141.47,141.37,141.46,5600.0,112.4984,112.5302,112.4507,112.5223,5600.0
2014-12-22 14:10:00,141.48,141.49,141.31,141.41,9000.0,112.5382,112.5461,112.403,112.4825,9000.0
2014-12-22 14:15:00,141.43,141.44,141.33,141.33,10500.0,112.4984,112.5064,112.4189,112.4189,10500.0
2014-12-22 14:20:00,141.33,141.45,141.33,141.42,8800.0,112.4189,112.5143,112.4189,112.4905,8800.0
2014-12-22 14:25:00,141.42,141.46,141.37,141.41,14500.0,112.4905,112.5223,112.4507,112.4825,14500.0
2014-12-22 14:30:00,141.41,141.52,141.39,141.51,20300.0,112.4825,112.57,112.4666,112.562,20300.0
2014-12-22 14:35:00,141.51,141.51,141.4,141.5,12000.0,112.562,112.562,112.4745,112.5541,12000.0
2014-12-22 14:40:00,141.52,141.55,141.48,141.51,5100.0,112.57,112.5939,112.5382,112.562,5100.0
2014-12-22 14:45:00,141.49,141.55,141.49,141.54,7700.0,112.5461,112.5939,112.5461,112.5859,7700.0
2014-12-22 14:50:00,141.53,141.53,141.36,141.39,11300.0,112.578,112.578,112.4427,112.4666,11300.0
2014-12-22 14:55:00,141.38,141.45,141.34,141.4,7800.0,112.4586,112.5143,112.4268,112.4745,7800.0
2014-12-22 15:00:00,141.43,141.52,141.42,141.48,10600.0,112.4984,112.57,112.4905,112.5382,10600.0
2014-12-22 15:05:00,141.48,141.55,141.44,141.53,13600.0,112.5382,112.5939,112.5064,112.578,13600.0
2014-12-22 15:10:00,141.53,141.6,141.48,141.49,13100.0,112.578,112.6336,112.5382,112.5461,13100.0
2014-12-22 15:15:00,141.5,141.55,141.46,141.49,16400.0,112.5541,112.5939,112.5223,112.5461,16400.0
2014-12-22 15:20:00,141.49,141.51,141.43,141.44,23300.0,112.5461,112.562,112.4984,112.5064,23300.0
2014-12-22 15:25:00,141.45,141.54,141.42,141.54,18500.0,112.5143,112.5859,112.4905,112.5859,18500.0
2014-12-22 15:30:00,141.55,141.56,141.43,141.5,20300.0,112.5939,112.6018,112.4984,112.5541,20300.0
2014-12-22 15:35:00,141.5,141.57,141.44,141.46,20500.0,112.5541,112.6098,112.5064,112.5223,20500.0
2014-12-22 15:40:00,141.46,141.61,141.46,141.61,22600.0,112.5223,112.6416,112.5223,112.6416,22600.0
2014-12-22 15:45:00,141.61,141.69,141.42,141.56,40200.0,112.6416,112.7052,112.4905,112.6018,40200.0
2014-12-22 15:50:00,141.54,141.67,141.43,141.49,58800.0,112.5859,112.6893,112.4984,112.5461,58800.0
2014-12-22 15:55:00,141.49,141.54,141.36,141.37,109400.0,112.5461,112.5859,112.4427,112.4507,109400.0
2014-12-23 09:30:00,142.14,142.38,141.54,141.75,44700.0,113.0632,113.2541,112.5859,112.753,44700.0
2014-12-23 09:35:00,141.8,141.96,141.55,141.56,40500.0,112.7927,112.92,112.5939,112.6018,40500.0
2014-12-23 09:40:00,141.52,141.66,141.42,141.59,22200.0,112.57,112.6814,112.4905,112.6257,22200.0
2014-12-23 09:45:00,141.59,141.78,141.56,141.7,17100.0,112.6257,112.7768,112.6018,112.7132,17100.0
2014-12-23 09:50:00,141.74,141.76,141.6,141.69,14200.0,112.745,112.7609,112.6336,112.7052,14200.0
2014-12-23 09:55:00,141.67,141.73,141.42,141.44,18000.0,112.6893,112.737,112.4905,112.5064,18000.0
2014-12-23 10:00:00,141.42,141.59,141.42,141.48,16000.0,112.4905,112.6257,112.4905,112.5382,16000.0
2014-12-23 10:05:00,141.47,141.61,141.39,141.53,8600.0,112.5302,112.6416,112.4666,112.578,8600.0
2014-12-23 10:10:00,141.54,141.54,141.4,141.45,11800.0,112.5859,112.5859,112.4745,112.5143,11800.0
2014-12-23 10:15:00,141.44,141.51,141.37,141.49,8600.0,112.5064,112.562,112.4507,112.5461,8600.0
2014-12-23 10:20:00,141.5,141.53,141.44,141.44,22100.0,112.5541,112.578,112.5064,112.5064,22100.0
2014-12-23 10:25:00,141.46,141.55,141.41,141.49,15300.0,112.5223,112.5939,112.4825,112.5461,15300.0
2014-12-23 10:30:00,141.48,141.51,141.38,141.46,11800.0,112.5382,112.562,112.4586,112.5223,11800.0
2014-12-23 10:35:00,141.5,141.52,141.2,141.2,10800.0,112.5541,112.57,112.3155,112.3155,10800.0
2014-12-23 10:40:00,141.17,141.29,141.17,141.29,7300.0,112.2916,112.3871,112.2916,112.3871,7300.0
2014-12-23 10:45:00,141.29,141.41,141.22,141.41,9900.0,112.3871,112.4825,112.3314,112.4825,9900.0
2014-12-23 10:50:00,141.4,141.5,141.35,141.49,6000.0,112.4745,112.5541,112.4348,112.5461,6000.0
2014-12-23 10:55:00,141.48,141.54,141.46,141.51,17900.0,112.5382,112.5859,112.5223,112.562,17900.0
2014-12-23 11:00:00,141.48,141.51,141.46,141.51,6500.0,112.5382,112.562,112.5223,112.562,6500.0
2014-12-23 11:05:00,141.51,141.52,141.46,141.5,12800.0,112.562,112.57,112.5223,112.5541,12800.0
2014-12-23 11:10:00,141.5,141.58,141.48,141.49,8300.0,112.5541,112.6177,112.5382,112.5461,8300.0
2014-12-23 11:15:00,141.5,141.61,141.45,141.6,8900.0,112.5541,112.6416,112.5143,112.6336,8900.0
2014-12-23 11:20:00,141.59,141.59,141.5,141.5,10700.0,112.6257,112.6257,112.5541,112.5541,10700.0
2014-12-23 11:25:00,141.51,141.53,141.43,141.43,14000.0,112.562,112.578,112.4984,112.4984,14000.0
2014-12-23 11:30:00,141.45,141.57,141.4,141.53,9200.0,112.5143,112.6098,112.4745,112.578,9200.0
2014-12-23 11:35:00,141.52,141.57,141.45,141.57,11600.0,112.57,112.6098,112.5143,112.6098,11600.0
2014-12-23 11:40:00,141.58,141.71,141.53,141.67,10000.0,112.6177,112.7211,112.578,112.6893,10000.0
2014-12-23 11:45:00,141.68,141.83,141.67,141.83,12400.0,112.6973,112.8166,112.6893,112.8166,12400.0
2014-12-23 11:50:00,141.83,141.84,141.68,141.73,15500.0,112.8166,112.8245,112.6973,112.737,15500.0
2014-12-23 11:55:00,141.74,141.77,141.65,141.65,6600.0,112.745,112.7689,112.6734,112.6734,6600.0
2014-12-23 12:00:00,141.64,141.71,141.62,141.64,7400.0,112.6655,112.7211,112.6495,112.6655,7400.0
2014-12-23 12:05:00,141.59,141.65,141.58,141.65,7300.0,112.6257,112.6734,112.6177,112.6734,7300.0
2014-12-23 12:10:00,141.66,141.74,141.66,141.71,9600.0,112.6814,112.745,112.6814,112.7211,9600.0
2014-12-23 12:15:00,141.71,141.79,141.66,141.78,9000.0,112.7211,112.7848,112.6814,112.7768,9000.0
2014-12-23 12:20:00,141.79,141.79,141.67,141.68,7800.0,112.7848,112.7848,112.6893,112.6973,7800.0
2014-12-23 12:25:00,141.67,141.68,141.56,141.59,10400.0,112.6893,112.6973,112.6018,112.6257,10400.0
2014-12-23 12:30:00,141.6,141.65,141.52,141.57,15300.0,112.6336,112.6734,112.57,112.6098,15300.0
2014-12-23 12:35:00,141.57,141.64,141.57,141.62,7200.0,112.6098,112.6655,112.6098,112.6495,7200.0
2014-12-23 12:40:00,141.61,141.61,141.51,141.54,14900.0,112.6416,112.6416,112.562,112.5859,14900.0
2014-12-23 12:45:00,141.56,141.67,141.53,141.67,6400.0,112.6018,112.6893,112.578,112.6893,6400.0
2014-12-23 12:50:00,141.67,141.72,141.66,141.69,8500.0,112.6893,112.7291,112.6814,112.7052,8500.0
2014-12-23 12:55:00,141.68,141.72,141.62,141.63,13700.0,112.6973,112.7291,112.6495,112.6575,13700.0
2014-12-23 13:00:00,141.63,141.7,141.63,141.69,7000.0,112.6575,112.7132,112.6575,112.7052,7000.0
2014-12-23 13:05:00,141.7,141.8,141.7,141.79,10300.0,112.7132,112.7927,112.7132,112.7848,10300.0
2014-12-23 13:10:00,141.8,141.93,141.79,141.93,7600.0,112.7927,112.8961,112.7848,112.8961,7600.0
2014-12-23 13:15:00,141.93,141.94,141.84,141.86,25400.0,112.8961,112.9041,112.8245,112.8404,25400.0
2014-12-23 13:20:00,141.87,141.9,141.74,141.76,9200.0,112.8484,112.8723,112.745,112.7609,9200.0
2014-12-23 13:25:00,141.75,141.78,141.64,141.68,11800.0,112.753,112.7768,112.6655,112.6973,11800.0
2014-12-23 13:30:00,141.68,141.7,141.65,141.7,11700.0,112.6973,112.7132,112.6734,112.7132,11700.0
2014-12-23 13:35:00,141.72,141.74,141.69,141.69,10600.0,112.7291,112.745,112.7052,112.7052,10600.0
2014-12-23 13:40:00,141.68,141.77,141.67,141.76,9800.0,112.6973,112.7689,112.6893,112.7609,9800.0
2014-12-23 13:45:00,141.77,141.78,141.72,141.77,15300.0,112.7689,112.7768,112.7291,112.7689,15300.0
2014-12-23 13:50:00,141.75,141.76,141.62,141.65,8100.0,112.753,112.7609,112.6495,112.6734,8100.0
2014-12-23 13:55:00,141.66,141.7,141.63,141.63,14600.0,112.6814,112.7132,112.6575,112.6575,14600.0
2014-12-23 14:00:00,141.63,141.71,141.6,141.64,36800.0,112.6575,112.7211,112.6336,112.6655,36800.0
2014-12-23 14:05:00,141.63,141.63,141.47,141.5,14800.0,112.6575,112.6575,112.5302,112.5541,14800.0
2014-12-23 14:10:00,141.5,141.51,141.48,141.49,5000.0,112.5541,112.562,112.5382,112.5461,5000.0
2014-12-23 14:15:00,141.49,141.51,141.44,141.46,10000.0,112.5461,112.562,112.5064,112.5223,10000.0
2014-12-23 14:20:00,141.46,141.51,141.46,141.5,7000.0,112.5223,112.562,112.5223,112.5541,7000.0
2014-12-23 14:25:00,141.5,141.51,141.48,141.5,8000.0,112.5541,112.562,112.5382,112.5541,8000.0
2014-12-23 14:30:00,141.48,141.48,141.32,141.33,11500.0,112.5382,112.5382,112.4109,112.4189,11500.0
2014-12-23 14:35:00,141.34,141.36,141.33,141.36,6400.0,112.4268,112.4427,112.4189,112.4427,6400.0
2014-12-23 14:40:00,141.37,141.41,141.36,141.4,6300.0,112.4507,112.4825,112.4427,112.4745,6300.0
2014-12-23 14:45:00,141.4,141.41,141.31,141.31,8500.0,112.4745,112.4825,112.403,112.403,8500.0
2014-12-23 14:50:00,141.31,141.4,141.28,141.4,10300.0,112.403,112.4745,112.3791,112.4745,10300.0
2014-12-23 14:55:00,141.4,141.41,141.37,141.4,8200.0,112.4745,112.4825,112.4507,112.4745,8200.0
2014-12-23 15:00:00,141.4,141.41,141.38,141.4,15200.0,112.4745,112.4825,112.4586,112.4745,15200.0
2014-12-23 15:05:00,141.41,141.41,141.36,141.39,11200.0,112.4825,112.4825,112.4427,112.4666,11200.0
2014-12-23 15:10:00,141.4,141.41,141.39,141.41,13300.0,112.4745,112.4825,112.4666,112.4825,13300.0
2014-12-23 15:15:00,141.41,141.41,141.37,141.38,12900.0,112.4825,112.4825,112.4507,112.4586,12900.0
2014-12-23 15:20:00,141.38,141.4,141.2,141.21,13800.0,112.4586,112.4745,112.3155,112.3234,13800.0
2014-12-23 15:25:00,141.21,141.34,141.2,141.33,8500.0,112.3234,112.4268,112.3155,112.4189,8500.0
2014-12-23 15:30:00,141.34,141.39,141.31,141.39,10700.0,112.4268,112.4666,112.403,112.4666,10700.0
2014-12-23 15:35:00,141.38,141.41,141.32,141.33,20300.0,112.4586,112.4825,112.4109,112.4189,20300.0
2014-12-23 15:40:00,141.34,141.41,141.33,141.4,24100.0,112.4268,112.4825,112.4189,112.4745,24100.0
2014-12-23 15:45:00,141.4,141.41,141.32,141.4,21300.0,112.4745,112.4825,112.4109,112.4745,21300.0
2014-12-23 15:50:00,141.4,141.42,141.38,141.39,43500.0,112.4745,112.4905,112.4586,112.4666,43500.0
2014-12-23 15:55:00,141.39,141.41,141.27,141.3,48700.0,112.4666,112.4825,112.3711,112.395,48700.0
2014-12-24 09:30:00,141.6,141.99,141.6,141.82,18800.0,112.6336,112.9439,112.6336,112.8086,18800.0
2014-12-24 09:35:00,141.82,141.83,141.5,141.73,7000.0,112.8086,112.8166,112.5541,112.737,7000.0
2014-12-24 09:40:00,141.6,142.05,141.56,142.0,7000.0,112.6336,112.9916,112.6018,112.9518,7000.0
2014-12-24 09:45:00,141.97,142.0,141.82,141.85,5600.0,112.9279,112.9518,112.8086,112.8325,5600.0
2014-12-24 09:50:00,141.91,141.95,141.86,141.86,3300.0,112.8802,112.912,112.8404,112.8404,3300.0
2014-12-24 09:55:00,141.8,141.85,141.74,141.85,7800.0,112.7927,112.8325,112.745,112.8325,7800.0
2014-12-24 10:00:00,141.85,141.89,141.58,141.64,9500.0,112.8325,112.8643,112.6177,112.6655,9500.0
2014-12-24 10:05:00,141.58,141.7,141.47,141.5,16300.0,112.6177,112.7132,112.5302,112.5541,16300.0
2014-12-24 10:10:00,141.5,141.8,141.45,141.56,34600.0,112.5541,112.7927,112.5143,112.6018,34600.0
2014-12-24 10:15:00,141.58,141.6,141.48,141.48,31600.0,112.6177,112.6336,112.5382,112.5382,31600.0
2014-12-24 10:20:00,141.5,141.59,141.5,141.52,29700.0,112.5541,112.6257,112.5541,112.57,29700.0
2014-12-24 10:25:00,141.52,141.56,141.48,141.53,48800.0,112.57,112.6018,112.5382,112.578,48800.0
2014-12-24 10:30:00,141.5,141.85,141.5,141.84,16800.0,112.5541,112.8325,112.5541,112.8245,16800.0
2014-12-24 10:35:00,141.81,141.85,141.68,141.75,12600.0,112.8007,112.8325,112.6973,112.753,12600.0
2014-12-24 10:40:00,141.78,141.8,141.71,141.75,8500.0,112.7768,112.7927,112.7211,112.753,8500.0
2014-12-24 10:45:00,141.78,141.8,141.73,141.79,3600.0,112.7768,112.7927,112.737,112.7848,3600.0
2014-12-24 10:50:00,141.8,141.83,141.75,141.8,29200.0,112.7927,112.8166,112.753,112.7927,29200.0
2014-12-24 10:55:00,141.78,141.79,141.69,141.72,8600.0,112.7768,112.7848,112.7052,112.7291,8600.0
2014-12-24 11:00:00,141.7,141.78,141.7,141.71,9500.0,112.7132,112.7768,112.7132,112.7211,9500.0
2014-12-24 11:05:00,141.73,141.78,141.69,141.76,7500.0,112.737,112.7768,112.7052,112.7609,7500.0
2014-12-24 11:10:00,141.77,141.8,141.71,141.75,11000.0,112.7689,112.7927,112.7211,112.753,11000.0
2014-12-24 11:15:00,141.77,141.87,141.74,141.85,18100.0,112.7689,112.8484,112.745,112.8325,18100.0
2014-12-24 11:20:00,141.85,141.86,141.67,141.77,16800.0,112.8325,112.8404,112.6893,112.7689,16800.0
2014-12-24 11:25:00,141.79,141.8,141.74,141.76,9800.0,112.7848,112.7927,112.745,112.7609,9800.0
2014-12-24 11:30:00,141.73,141.91,141.73,141.87,12600.0,112.737,112.8802,112.737,112.8484,12600.0
2014-12-24 11:35:00,141.87,141.93,141.86,141.92,9300.0,112.8484,112.8961,112.8404,112.8882,9300.0
2014-12-24 11:40:00,141.92,142.0,141.87,142.0,10400.0,112.8882,112.9518,112.8484,112.9518,10400.0
2014-12-24 11:45:00,142.0,142.0,141.94,141.95,8000.0,112.9518,112.9518,112.9041,112.912,8000.0
2014-12-24 11:50:00,141.95,141.95,141.89,141.9,7200.0,112.912,112.912,112.8643,112.8723,7200.0
2014-12-24 11:55:00,141.88,141.91,141.88,141.89,8000.0,112.8564,112.8802,112.8564,112.8643,8000.0
2014-12-24 12:00:00,141.9,141.93,141.9,141.92,7000.0,112.8723,112.8961,112.8723,112.8882,7000.0
2014-12-24 12:05:00,141.93,141.95,141.86,141.92,12600.0,112.8961,112.912,112.8404,112.8882,12600.0
2014-12-24 12:10:00,141.93,142.03,141.89,142.0,7600.0,112.8961,112.9757,112.8643,112.9518,7600.0
2014-12-24 12:15:00,141.98,141.99,141.87,141.91,23700.0,112.9359,112.9439,112.8484,112.8802,23700.0
2014-12-24 12:20:00,141.93,141.93,141.85,141.9,8900.0,112.8961,112.8961,112.8325,112.8723,8900.0
2014-12-24 12:25:00,141.88,141.92,141.88,141.92,10000.0,112.8564,112.8882,112.8564,112.8882,10000.0
2014-12-24 12:30:00,141.92,141.92,141.89,141.9,23200.0,112.8882,112.8882,112.8643,112.8723,23200.0
2014-12-24 12:35:00,141.9,141.9,141.77,141.81,11300.0,112.8723,112.8723,112.7689,112.8007,11300.0
2014-12-24 12:40:00,141.78,141.85,141.78,141.84,6700.0,112.7768,112.8325,112.7768,112.8245,6700.0
2014-12-24 12:45:00,141.83,141.83,141.69,141.74,16200.0,112.8166,112.8166,112.7052,112.745,16200.0
2014-12-24 12:50:00,141.74,141.78,141.7,141.74,9500.0,112.745,112.7768,112.7132,112.745,9500.0
2014-12-24 12:55:00,141.74,141.78,141.43,141.54,30300.0,112.745,112.7768,112.4984,112.5859,30300.0
2014-12-26 09:30:00,141.93,142.08,141.61,142.01,7600.0,112.8961,113.0154,112.6416,112.9598,7600.0
2014-12-26 09:35:00,141.78,142.05,141.78,142.0,3300.0,112.7768,112.9916,112.7768,112.9518,3300.0
2014-12-26 09:40:00,141.97,141.99,141.84,141.86,7600.0,112.9279,112.9439,112.8245,112.8404,7600.0
2014-12-26 09:45:00,141.93,141.97,141.81,141.88,3800.0,112.8961,112.9279,112.8007,112.8564,3800.0
2014-12-26 09:50:00,141.93,141.96,141.71,141.71,15300.0,112.8961,112.92,112.7211,112.7211,15300.0
2014-12-26 09:55:00,141.76,141.82,141.63,141.72,5700.0,112.7609,112.8086,112.6575,112.7291,5700.0
2014-12-26 10:00:00,141.73,141.95,141.71,141.9,15600.0,112.737,112.912,112.7211,112.8723,15600.0
2014-12-26 10:05:00,141.95,141.96,141.78,141.78,9500.0,112.912,112.92,112.7768,112.7768,9500.0
2014-12-26 10:10:00,141.76,141.78,141.63,141.7,3500.0,112.7609,112.7768,112.6575,112.7132,3500.0
2014-12-26 10:15:00,141.71,141.73,141.58,141.6,3300.0,112.7211,112.737,112.6177,112.6336,3300.0
2014-12-26 10:20:00,141.63,141.63,141.51,141.57,4800.0,112.6575,112.6575,112.562,112.6098,4800.0
2014-12-26 10:25:00,141.59,141.6,141.51,141.51,2700.0,112.6257,112.6336,112.562,112.562,2700.0
2014-12-26 10:30:00,141.53,141.59,141.51,141.57,2500.0,112.578,112.6257,112.562,112.6098,2500.0
2014-12-26 10:35:00,141.61,141.67,141.57,141.57,5000.0,112.6416,112.6893,112.6098,112.6098,5000.0
2014-12-26 10:40:00,141.57,141.64,141.54,141.64,6400.0,112.6098,112.6655,112.5859,112.6655,6400.0
2014-12-26 10:45:00,141.67,141.71,141.67,141.68,2000.0,112.6893,112.7211,112.6893,112.6973,2000.0
2014-12-26 10:50:00,141.66,141.71,141.59,141.71,8100.0,112.6814,112.7211,112.6257,112.7211,8100.0
2014-12-26 10:55:00,141.7,141.82,141.64,141.8,8000.0,112.7132,112.8086,112.6655,112.7927,8000.0
2014-12-26 11:00:00,141.79,141.81,141.76,141.77,5700.0,112.7848,112.8007,112.7609,112.7689,5700.0
2014-12-26 11:05:00,141.79,141.86,141.68,141.68,9200.0,112.7848,112.8404,112.6973,112.6973,9200.0
2014-12-26 11:10:00,141.69,141.69,141.58,141.62,2200.0,112.7052,112.7052,112.6177,112.6495,2200.0
2014-12-26 11:15:00,141.59,141.59,141.49,141.5,3400.0,112.6257,112.6257,112.5461,112.5541,3400.0
2014-12-26 11:20:00,141.5,141.5,141.43,141.46,4200.0,112.5541,112.5541,112.4984,112.5223,4200.0
2014-12-26 11:25:00,141.48,141.5,141.4,141.4,3200.0,112.5382,112.5541,112.4745,112.4745,3200.0
2014-12-26 11:30:00,141.39,141.53,141.38,141.53,2700.0,112.4666,112.578,112.4586,112.578,2700.0
2014-12-26 11:35:00,141.53,141.56,141.5,141.52,2600.0,112.578,112.6018,112.5541,112.57,2600.0
2014-12-26 11:40:00,141.53,141.59,141.53,141.54,1700.0,112.578,112.6257,112.578,112.5859,1700.0
2014-12-26 11:45:00,141.55,141.59,141.54,141.54,4000.0,112.5939,112.6257,112.5859,112.5859,4000.0
2014-12-26 11:50:00,141.53,141.61,141.53,141.61,2000.0,112.578,112.6416,112.578,112.6416,2000.0
2014-12-26 11:55:00,141.58,141.59,141.49,141.51,2000.0,112.6177,112.6257,112.5461,112.562,2000.0
2014-12-26 12:00:00,141.48,141.57,141.48,141.55,3100.0,112.5382,112.6098,112.5382,112.5939,3100.0
2014-12-26 12:05:00,141.54,141.56,141.53,141.53,3000.0,112.5859,112.6018,112.578,112.578,3000.0
2014-12-26 12:10:00,141.53,141.53,141.41,141.45,4100.0,112.578,112.578,112.4825,112.5143,4100.0
2014-12-26 12:15:00,141.45,141.49,141.45,141.45,3400.0,112.5143,112.5461,112.5143,112.5143,3400.0
2014-12-26 12:20:00,141.47,141.5,141.46,141.49,2500.0,112.5302,112.5541,112.5223,112.5461,2500.0
2014-12-26 12:25:00,141.51,141.51,141.43,141.43,3900.0,112.562,112.562,112.4984,112.4984,3900.0
2014-12-26 12:30:00,141.43,141.5,141.42,141.43,4900.0,112.4984,112.5541,112.4905,112.4984,4900.0
2014-12-26 12:35:00,141.43,141.47,141.4,141.42,3300.0,112.4984,112.5302,112.4745,112.4905,3300.0
2014-12-26 12:40:00,141.47,141.48,141.39,141.44,7100.0,112.5302,112.5382,112.4666,112.5064,7100.0
2014-12-26 12:45:00,141.46,141.46,141.4,141.41,7800.0,112.5223,112.5223,112.4745,112.4825,7800.0
2014-12-26 12:50:00,141.45,141.53,141.45,141.49,2000.0,112.5143,112.578,112.5143,112.5461,2000.0
2014-12-26 12:55:00,141.5,141.55,141.5,141.53,2700.0,112.5541,112.5939,112.5541,112.578,2700.0
2014-12-26 13:00:00,141.53,141.55,141.5,141.52,3500.0,112.578,112.5939,112.5541,112.57,3500.0
2014-12-26 13:05:00,141.52,141.55,141.52,141.55,4100.0,112.57,112.5939,112.57,112.5939,4100.0
2014-12-26 13:10:00,141.55,141.59,141.54,141.54,8700.0,112.5939,112.6257,112.5859,112.5859,8700.0
2014-12-26 13:15:00,141.56,141.57,141.53,141.53,9500.0,112.6018,112.6098,112.578,112.578,9500.0
2014-12-26 13:20:00,141.52,141.56,141.51,141.54,4300.0,112.57,112.6018,112.562,112.5859,4300.0
2014-12-26 13:25:00,141.55,141.58,141.52,141.55,2800.0,112.5939,112.6177,112.57,112.5939,2800.0
2014-12-26 13:30:00,141.52,141.61,141.5,141.61,4700.0,112.57,112.6416,112.5541,112.6416,4700.0
2014-12-26 13:35:00,141.59,141.64,141.56,141.59,5500.0,112.6257,112.6655,112.6018,112.6257,5500.0
2014-12-26 13:40:00,141.62,141.69,141.62,141.69,3200.0,112.6495,112.7052,112.6495,112.7052,3200.0
2014-12-26 13:45:00,141.69,141.7,141.59,141.66,5000.0,112.7052,112.7132,112.6257,112.6814,5000.0
2014-12-26 13:50:00,141.63,141.69,141.63,141.69,3500.0,112.6575,112.7052,112.6575,112.7052,3500.0
2014-12-26 13:55:00,141.69,141.7,141.66,141.68,9800.0,112.7052,112.7132,112.6814,112.6973,9800.0
2014-12-26 14:00:00,141.68,141.72,141.61,141.62,13300.0,112.6973,112.7291,112.6416,112.6495,13300.0
2014-12-26 14:05:00,141.63,141.72,141.6,141.64,11400.0,112.6575,112.7291,112.6336,112.6655,11400.0
2014-12-26 14:10:00,141.66,141.66,141.54,141.54,2500.0,112.6814,112.6814,112.5859,112.5859,2500.0
2014-12-26 14:15:00,141.54,141.54,141.48,141.51,2600.0,112.5859,112.5859,112.5382,112.562,2600.0
2014-12-26 14:20:00,141.49,141.55,141.49,141.54,2800.0,112.5461,112.5939,112.5461,112.5859,2800.0
2014-12-26 14:25:00,141.53,141.59,141.53,141.59,2500.0,112.578,112.6257,112.578,112.6257,2500.0
2014-12-26 14:30:00,141.59,141.61,141.54,141.54,6700.0,112.6257,112.6416,112.5859,112.5859,6700.0
2014-12-26 14:35:00,141.53,141.54,141.48,141.49,3100.0,112.578,112.5859,112.5382,112.5461,3100.0
2014-12-26 14:40:00,141.5,141.54,141.49,141.49,7400.0,112.5541,112.5859,112.5461,112.5461,7400.0
2014-12-26 14:45:00,141.47,141.53,141.47,141.51,3400.0,112.5302,112.578,112.5302,112.562,3400.0
2014-12-26 14:50:00,141.52,141.55,141.52,141.53,1800.0,112.57,112.5939,112.57,112.578,1800.0
2014-12-26 14:55:00,141.51,141.55,141.5,141.55,6000.0,112.562,112.5939,112.5541,112.5939,6000.0
2014-12-26 15:00:00,141.55,141.55,141.51,141.54,7100.0,112.5939,112.5939,112.562,112.5859,7100.0
2014-12-26 15:05:00,141.54,141.69,141.54,141.65,16900.0,112.5859,112.7052,112.5859,112.6734,16900.0
2014-12-26 15:10:00,141.64,141.67,141.6,141.61,8700.0,112.6655,112.6893,112.6336,112.6416,8700.0
2014-12-26 15:15:00,141.61,141.64,141.59,141.61,7200.0,112.6416,112.6655,112.6257,112.6416,7200.0
2014-12-26 15:20:00,141.62,141.62,141.55,141.55,4000.0,112.6495,112.6495,112.5939,112.5939,4000.0
2014-12-26 15:25:00,141.55,141.59,141.54,141.54,5600.0,112.5939,112.6257,112.5859,112.5859,5600.0
2014-12-26 15:30:00,141.55,141.55,141.44,141.46,6400.0,112.5939,112.5939,112.5064,112.5223,6400.0
2014-12-26 15:35:00,141.47,141.53,141.46,141.53,4400.0,112.5302,112.578,112.5223,112.578,4400.0
2014-12-26 15:40:00,141.55,141.57,141.48,141.49,8200.0,112.5939,112.6098,112.5382,112.5461,8200.0
2014-12-26 15:45:00,141.5,141.56,141.45,141.45,6900.0,112.5541,112.6018,112.5143,112.5143,6900.0
2014-12-26 15:50:00,141.45,141.45,141.33,141.33,11400.0,112.5143,112.5143,112.4189,112.4189,11400.0
2014-12-26 15:55:00,141.32,141.43,141.3,141.34,24300.0,112.4109,112.4984,112.395,112.4268,24300.0
2014-12-29 09:30:00,141.0,141.25,140.75,141.2,19900.0,112.1564,112.3552,111.9575,112.3155,19900.0
2014-12-29 09:35:00,141.18,141.31,141.03,141.19,32800.0,112.2996,112.403,112.1802,112.3075,32800.0
2014-12-29 09:40:00,141.18,141.31,140.95,140.95,12900.0,112.2996,112.403,112.1166,112.1166,12900.0
2014-12-29 09:45:00,140.95,141.08,140.81,140.94,7000.0,112.1166,112.22,112.0052,112.1086,7000.0
2014-12-29 09:50:00,140.93,141.03,140.89,140.91,6100.0,112.1007,112.1802,112.0689,112.0848,6100.0
2014-12-29 09:55:00,140.92,140.99,140.9,140.97,6000.0,112.0927,112.1484,112.0768,112.1325,6000.0
2014-12-29 10:00:00,140.94,140.99,140.84,140.87,5600.0,112.1086,112.1484,112.0291,112.053,5600.0
2014-12-29 10:05:00,140.85,140.97,140.83,140.83,4900.0,112.0371,112.1325,112.0212,112.0212,4900.0
2014-12-29 10:10:00,140.83,141.0,140.76,140.98,8900.0,112.0212,112.1564,111.9655,112.1405,8900.0
2014-12-29 10:15:00,140.97,140.97,140.77,140.77,9000.0,112.1325,112.1325,111.9734,111.9734,9000.0
2014-12-29 10:20:00,140.78,140.83,140.74,140.76,5400.0,111.9814,112.0212,111.9496,111.9655,5400.0
2014-12-29 10:25:00,140.77,140.77,140.64,140.64,5600.0,111.9734,111.9734,111.87,111.87,5600.0
2014-12-29 10:30:00,140.67,140.82,140.66,140.78,23200.0,111.8939,112.0132,111.8859,111.9814,23200.0
2014-12-29 10:35:00,140.8,140.86,140.78,140.82,14100.0,111.9973,112.045,111.9814,112.0132,14100.0
2014-12-29 10:40:00,140.83,140.86,140.81,140.84,6600.0,112.0212,112.045,112.0052,112.0291,6600.0
2014-12-29 10:45:00,140.85,140.97,140.84,140.95,7900.0,112.0371,112.1325,112.0291,112.1166,7900.0
2014-12-29 10:50:00,140.95,140.95,140.82,140.86,13200.0,112.1166,112.1166,112.0132,112.045,13200.0
2014-12-29 10:55:00,140.86,140.9,140.81,140.9,5800.0,112.045,112.0768,112.0052,112.0768,5800.0
2014-12-29 11:00:00,140.89,141.0,140.88,141.0,6500.0,112.0689,112.1564,112.0609,112.1564,6500.0
2014-12-29 11:05:00,140.99,141.03,140.99,141.02,8900.0,112.1484,112.1802,112.1484,112.1723,8900.0
2014-12-29 11:10:00,141.02,141.03,140.99,141.01,9400.0,112.1723,112.1802,112.1484,112.1643,9400.0
2014-12-29 11:15:00,141.0,141.02,140.99,141.01,6400.0,112.1564,112.1723,112.1484,112.1643,6400.0
2014-12-29 11:20:00,141.01,141.03,140.92,140.95,10200.0,112.1643,112.1802,112.0927,112.1166,10200.0
2014-12-29 11:25:00,140.94,140.98,140.93,140.97,4900.0,112.1086,112.1405,112.1007,112.1325,4900.0
2014-12-29 11:30:00,140.95,141.03,140.95,140.99,14200.0,112.1166,112.1802,112.1166,112.1484,14200.0
2014-12-29 11:35:00,140.98,141.02,140.97,141.01,6200.0,112.1405,112.1723,112.1325,112.1643,6200.0
2014-12-29 11:40:00,141.0,141.02,140.96,141.0,13800.0,112.1564,112.1723,112.1246,112.1564,13800.0
2014-12-29 11:45:00,140.98,141.05,140.98,140.99,14400.0,112.1405,112.1961,112.1405,112.1484,14400.0
2014-12-29 11:50:00,141.0,141.04,140.95,140.96,11300.0,112.1564,112.1882,112.1166,112.1246,11300.0
2014-12-29 11:55:00,140.97,141.03,140.97,141.0,5500.0,112.1325,112.1802,112.1325,112.1564,5500.0
2014-12-29 12:00:00,141.02,141.04,140.91,140.93,16100.0,112.1723,112.1882,112.0848,112.1007,16100.0
2014-12-29 12:05:00,140.93,140.93,140.89,140.9,2900.0,112.1007,112.1007,112.0689,112.0768,2900.0
2014-12-29 12:10:00,140.9,140.97,140.9,140.96,2700.0,112.0768,112.1325,112.0768,112.1246,2700.0
2014-12-29 12:15:00,140.96,140.96,140.88,140.94,4200.0,112.1246,112.1246,112.0609,112.1086,4200.0
2014-12-29 12:20:00,140.96,140.97,140.95,140.96,3000.0,112.1246,112.1325,112.1166,112.1246,3000.0
2014-12-29 12:25:00,140.96,141.04,140.94,141.02,10700.0,112.1246,112.1882,112.1086,112.1723,10700.0
2014-12-29 12:30:00,141.02,141.03,140.98,141.0,9800.0,112.1723,112.1802,112.1405,112.1564,9800.0
2014-12-29 12:35:00,141.0,141.01,140.76,140.76,13000.0,112.1564,112.1643,111.9655,111.9655,13000.0
2014-12-29 12:40:00,140.75,140.77,140.56,140.58,14000.0,111.9575,111.9734,111.8064,111.8223,14000.0
2014-12-29 12:45:00,140.56,140.56,140.44,140.44,11800.0,111.8064,111.8064,111.7109,111.7109,11800.0
2014-12-29 12:50:00,140.44,140.48,140.33,140.37,9400.0,111.7109,111.7427,111.6234,111.6553,9400.0
2014-12-29 12:55:00,140.36,140.36,140.23,140.29,7400.0,111.6473,111.6473,111.5439,111.5916,7400.0
2014-12-29 13:00:00,140.29,140.42,140.28,140.42,9800.0,111.5916,111.695,111.5837,111.695,9800.0
2014-12-29 13:05:00,140.4,140.41,140.31,140.31,7000.0,111.6791,111.6871,111.6075,111.6075,7000.0
2014-12-29 13:10:00,140.33,140.55,140.31,140.54,12600.0,111.6234,111.7984,111.6075,111.7905,12600.0
2014-12-29 13:15:00,140.57,140.61,140.52,140.53,4900.0,111.8143,111.8462,111.7746,111.7825,4900.0
2014-12-29 13:20:00,140.55,140.68,140.53,140.66,3600.0,111.7984,111.9018,111.7825,111.8859,3600.0
2014-12-29 13:25:00,140.69,140.81,140.69,140.81,5700.0,111.9098,112.0052,111.9098,112.0052,5700.0
2014-12-29 13:30:00,140.79,140.92,140.79,140.92,7100.0,111.9893,112.0927,111.9893,112.0927,7100.0
2014-12-29 13:35:00,140.93,140.95,140.89,140.95,7300.0,112.1007,112.1166,112.0689,112.1166,7300.0
2014-12-29 13:40:00,140.94,140.96,140.9,140.9,21700.0,112.1086,112.1246,112.0768,112.0768,21700.0
2014-12-29 13:45:00,140.9,140.96,140.87,140.95,13000.0,112.0768,112.1246,112.053,112.1166,13000.0
2014-12-29 13:50:00,140.95,140.96,140.85,140.91,13700.0,112.1166,112.1246,112.0371,112.0848,13700.0
2014-12-29 13:55:00,140.91,140.96,140.89,140.92,8200.0,112.0848,112.1246,112.0689,112.0927,8200.0
2014-12-29 14:00:00,140.91,140.95,140.85,140.9,10000.0,112.0848,112.1166,112.0371,112.0768,10000.0
2014-12-29 14:05:00,140.88,140.91,140.87,140.91,4300.0,112.0609,112.0848,112.053,112.0848,4300.0
2014-12-29 14:10:00,140.9,140.91,140.86,140.88,6600.0,112.0768,112.0848,112.045,112.0609,6600.0
2014-12-29 14:15:00,140.87,140.92,140.81,140.83,7100.0,112.053,112.0927,112.0052,112.0212,7100.0
2014-12-29 14:20:00,140.82,140.91,140.82,140.88,7300.0,112.0132,112.0848,112.0132,112.0609,7300.0
2014-12-29 14:25:00,140.88,140.93,140.87,140.89,20800.0,112.0609,112.1007,112.053,112.0689,20800.0
2014-12-29 14:30:00,140.9,140.9,140.59,140.65,27700.0,112.0768,112.0768,111.8302,111.878,27700.0
2014-12-29 14:35:00,140.65,140.71,140.65,140.71,5300.0,111.878,111.9257,111.878,111.9257,5300.0
2014-12-29 14:40:00,140.72,140.78,140.71,140.77,3000.0,111.9337,111.9814,111.9257,111.9734,3000.0
2014-12-29 14:45:00,140.78,140.88,140.77,140.88,6800.0,111.9814,112.0609,111.9734,112.0609,6800.0
2014-12-29 14:50:00,140.87,140.89,140.77,140.8,9000.0,112.053,112.0689,111.9734,111.9973,9000.0
2014-12-29 14:55:00,140.81,140.87,140.81,140.83,3800.0,112.0052,112.053,112.0052,112.0212,3800.0
2014-12-29 15:00:00,140.84,140.86,140.8,140.82,9800.0,112.0291,112.045,111.9973,112.0132,9800.0
2014-12-29 15:05:00,140.82,140.86,140.81,140.85,9900.0,112.0132,112.045,112.0052,112.0371,9900.0
2014-12-29 15:10:00,140.85,140.87,140.81,140.85,7800.0,112.0371,112.053,112.0052,112.0371,7800.0
2014-12-29 15:15:00,140.86,140.92,140.85,140.9,11700.0,112.045,112.0927,112.0371,112.0768,11700.0
2014-12-29 15:20:00,140.9,140.9,140.82,140.83,9200.0,112.0768,112.0768,112.0132,112.0212,9200.0
2014-12-29 15:25:00,140.82,140.83,140.78,140.79,7300.0,112.0132,112.0212,111.9814,111.9893,7300.0
2014-12-29 15:30:00,140.79,140.82,140.77,140.79,7700.0,111.9893,112.0132,111.9734,111.9893,7700.0
2014-12-29 15:35:00,140.79,140.82,140.79,140.8,16200.0,111.9893,112.0132,111.9893,111.9973,16200.0
2014-12-29 15:40:00,140.8,140.83,140.79,140.81,12200.0,111.9973,112.0212,111.9893,112.0052,12200.0
2014-12-29 15:45:00,140.82,140.83,140.77,140.8,15700.0,112.0132,112.0212,111.9734,111.9973,15700.0
2014-12-29 15:50:00,140.79,140.81,140.75,140.75,19700.0,111.9893,112.0052,111.9575,111.9575,19700.0
2014-12-29 15:55:00,140.75,140.75,140.66,140.71,43600.0,111.9575,111.9575,111.8859,111.9257,43600.0
2014-12-30 09:30:00,140.62,140.73,140.28,140.66,17400.0,111.8541,111.9416,111.5837,111.8859,17400.0
2014-12-30 09:35:00,140.65,140.65,140.3,140.37,5700.0,111.878,111.878,111.5996,111.6553,5700.0
2014-12-30 09:40:00,140.24,140.32,140.02,140.21,6100.0,111.5518,111.6155,111.3768,111.528,6100.0
2014-12-30 09:45:00,140.2,140.35,140.14,140.23,4000.0,111.52,111.6393,111.4723,111.5439,4000.0
2014-12-30 09:50:00,140.13,140.25,140.11,140.16,5800.0,111.4643,111.5598,111.4484,111.4882,5800.0
2014-12-30 09:55:00,140.12,140.12,139.55,139.71,9800.0,111.4564,111.4564,111.003,111.1303,9800.0
2014-12-30 10:00:00,139.69,139.87,139.65,139.73,4800.0,111.1144,111.2575,111.0825,111.1462,4800.0
2014-12-30 10:05:00,139.75,139.83,139.68,139.83,3600.0,111.1621,111.2257,111.1064,111.2257,3600.0
2014-12-30 10:10:00,139.85,139.96,139.83,139.89,7200.0,111.2416,111.3291,111.2257,111.2734,7200.0
2014-12-30 10:15:00,139.92,140.06,139.92,140.0,7300.0,111.2973,111.4087,111.2973,111.3609,7300.0
2014-12-30 10:20:00,139.98,140.02,139.9,139.96,8000.0,111.345,111.3768,111.2814,111.3291,8000.0
2014-12-30 10:25:00,140.0,140.03,139.86,139.88,7200.0,111.3609,111.3848,111.2496,111.2655,7200.0
2014-12-30 10:30:00,139.87,139.97,139.84,139.95,5700.0,111.2575,111.3371,111.2337,111.3212,5700.0
2014-12-30 10:35:00,139.94,139.99,139.88,139.96,4300.0,111.3132,111.353,111.2655,111.3291,4300.0
2014-12-30 10:40:00,139.96,140.0,139.94,139.97,7200.0,111.3291,111.3609,111.3132,111.3371,7200.0
2014-12-30 10:45:00,139.97,140.01,139.89,140.0,3300.0,111.3371,111.3689,111.2734,111.3609,3300.0
2014-12-30 10:50:00,140.01,140.04,139.97,139.99,19000.0,111.3689,111.3928,111.3371,111.353,19000.0
2014-12-30 10:55:00,139.99,140.03,139.92,140.01,9500.0,111.353,111.3848,111.2973,111.3689,9500.0
2014-12-30 11:00:00,140.01,140.02,139.96,139.98,8000.0,111.3689,111.3768,111.3291,111.345,8000.0
2014-12-30 11:05:00,140.0,140.07,139.99,140.0,6100.0,111.3609,111.4166,111.353,111.3609,6100.0
2014-12-30 11:10:00,140.01,140.03,139.94,139.98,4400.0,111.3689,111.3848,111.3132,111.345,4400.0
2014-12-30 11:15:00,139.98,140.1,139.98,140.0,8500.0,111.345,111.4405,111.345,111.3609,8500.0
2014-12-30 11:20:00,140.0,140.01,139.91,139.98,10400.0,111.3609,111.3689,111.2894,111.345,10400.0
2014-12-30 11:25:00,140.0,140.0,139.94,139.95,7100.0,111.3609,111.3609,111.3132,111.3212,7100.0
2014-12-30 11:30:00,139.96,139.99,139.91,139.94,5300.0,111.3291,111.353,111.2894,111.3132,5300.0
2014-12-30 11:35:00,139.96,140.04,139.96,139.99,5000.0,111.3291,111.3928,111.3291,111.353,5000.0
2014-12-30 11:40:00,140.0,140.01,139.93,139.93,5400.0,111.3609,111.3689,111.3053,111.3053,5400.0
2014-12-30 11:45:00,139.95,139.97,139.9,139.97,5100.0,111.3212,111.3371,111.2814,111.3371,5100.0
2014-12-30 11:50:00,139.98,140.0,139.95,139.97,2900.0,111.345,111.3609,111.3212,111.3371,2900.0
2014-12-30 11:55:00,139.96,140.01,139.95,140.0,4000.0,111.3291,111.3689,111.3212,111.3609,4000.0
2014-12-30 12:00:00,140.0,140.04,139.98,139.99,10800.0,111.3609,111.3928,111.345,111.353,10800.0
2014-12-30 12:05:00,139.99,140.04,139.99,140.03,5300.0,111.353,111.3928,111.353,111.3848,5300.0
2014-12-30 12:10:00,140.02,140.05,140.0,140.03,5500.0,111.3768,111.4007,111.3609,111.3848,5500.0
2014-12-30 12:15:00,140.05,140.05,139.98,139.98,6200.0,111.4007,111.4007,111.345,111.345,6200.0
2014-12-30 12:20:00,139.98,139.98,139.89,139.93,8400.0,111.345,111.345,111.2734,111.3053,8400.0
2014-12-30 12:25:00,139.95,139.97,139.93,139.96,3100.0,111.3212,111.3371,111.3053,111.3291,3100.0
2014-12-30 12:30:00,140.0,140.03,139.98,139.98,9300.0,111.3609,111.3848,111.345,111.345,9300.0
2014-12-30 12:35:00,139.98,140.0,139.95,139.99,5900.0,111.345,111.3609,111.3212,111.353,5900.0
2014-12-30 12:40:00,140.0,140.0,139.94,139.99,4900.0,111.3609,111.3609,111.3132,111.353,4900.0
2014-12-30 12:45:00,139.96,140.0,139.96,139.99,9100.0,111.3291,111.3609,111.3291,111.353,9100.0
2014-12-30 12:50:00,140.0,140.05,140.0,140.05,4300.0,111.3609,111.4007,111.3609,111.4007,4300.0
2014-12-30 12:55:00,140.04,140.06,140.03,140.06,10900.0,111.3928,111.4087,111.3848,111.4087,10900.0
2014-12-30 13:00:00,140.04,140.1,140.03,140.07,4100.0,111.3928,111.4405,111.3848,111.4166,4100.0
2014-12-30 13:05:00,140.07,140.07,139.96,139.96,7400.0,111.4166,111.4166,111.3291,111.3291,7400.0
2014-12-30 13:10:00,139.98,140.0,139.95,140.0,6200.0,111.345,111.3609,111.3212,111.3609,6200.0
2014-12-30 13:15:00,140.0,140.01,139.99,139.99,5000.0,111.3609,111.3689,111.353,111.353,5000.0
2014-12-30 13:20:00,140.0,140.01,139.95,139.96,5900.0,111.3609,111.3689,111.3212,111.3291,5900.0
2014-12-30 13:25:00,139.95,139.95,139.84,139.84,4500.0,111.3212,111.3212,111.2337,111.2337,4500.0
2014-12-30 13:30:00,139.81,139.84,139.78,139.83,4000.0,111.2098,111.2337,111.1859,111.2257,4000.0
2014-12-30 13:35:00,139.83,139.86,139.81,139.82,5100.0,111.2257,111.2496,111.2098,111.2178,5100.0
2014-12-30 13:40:00,139.83,139.83,139.61,139.66,8400.0,111.2257,111.2257,111.0507,111.0905,8400.0
2014-12-30 13:45:00,139.65,139.67,139.56,139.65,6200.0,111.0825,111.0984,111.0109,111.0825,6200.0
2014-12-30 13:50:00,139.66,139.67,139.6,139.6,2000.0,111.0905,111.0984,111.0428,111.0428,2000.0
2014-12-30 13:55:00,139.57,139.6,139.55,139.57,6500.0,111.0189,111.0428,111.003,111.0189,6500.0
2014-12-30 14:00:00,139.56,139.66,139.55,139.63,6000.0,111.0109,111.0905,111.003,111.0666,6000.0
2014-12-30 14:05:00,139.63,139.67,139.63,139.63,3000.0,111.0666,111.0984,111.0666,111.0666,3000.0
2014-12-30 14:10:00,139.63,139.68,139.63,139.65,7200.0,111.0666,111.1064,111.0666,111.0825,7200.0
2014-12-30 14:15:00,139.65,139.65,139.48,139.52,12000.0,111.0825,111.0825,110.9473,110.9791,12000.0
2014-12-30 14:20:00,139.53,139.58,139.49,139.5,8200.0,110.9871,111.0269,110.9553,110.9632,8200.0
2014-12-30 14:25:00,139.51,139.56,139.49,139.55,9800.0,110.9712,111.0109,110.9553,111.003,9800.0
2014-12-30 14:30:00,139.55,139.57,139.5,139.51,17700.0,111.003,111.0189,110.9632,110.9712,17700.0
2014-12-30 14:35:00,139.51,139.58,139.51,139.57,19600.0,110.9712,111.0269,110.9712,111.0189,19600.0
2014-12-30 14:40:00,139.57,139.57,139.48,139.53,14100.0,111.0189,111.0189,110.9473,110.9871,14100.0
2014-12-30 14:45:00,139.52,139.56,139.49,139.5,16500.0,110.9791,111.0109,110.9553,110.9632,16500.0
2014-12-30 14:50:00,139.5,139.54,139.47,139.49,10400.0,110.9632,110.995,110.9394,110.9553,10400.0
2014-12-30 14:55:00,139.49,139.52,139.45,139.51,6300.0,110.9553,110.9791,110.9235,110.9712,6300.0
2014-12-30 15:00:00,139.5,139.55,139.46,139.47,14100.0,110.9632,111.003,110.9314,110.9394,14100.0
2014-12-30 15:05:00,139.48,139.55,139.48,139.49,14300.0,110.9473,111.003,110.9473,110.9553,14300.0
2014-12-30 15:10:00,139.5,139.54,139.48,139.5,13700.0,110.9632,110.995,110.9473,110.9632,13700.0
2014-12-30 15:15:00,139.52,139.52,139.5,139.52,6300.0,110.9791,110.9791,110.9632,110.9791,6300.0
2014-12-30 15:20:00,139.52,139.54,139.5,139.51,16200.0,110.9791,110.995,110.9632,110.9712,16200.0
2014-12-30 15:25:00,139.51,139.64,139.5,139.61,19500.0,110.9712,111.0746,110.9632,111.0507,19500.0
2014-12-30 15:30:00,139.61,139.66,139.58,139.65,16200.0,111.0507,111.0905,111.0269,111.0825,16200.0
2014-12-30 15:35:00,139.65,139.73,139.63,139.73,22400.0,111.0825,111.1462,111.0666,111.1462,22400.0
2014-12-30 15:40:00,139.74,139.76,139.63,139.73,15000.0,111.1541,111.17,111.0666,111.1462,15000.0
2014-12-30 15:45:00,139.73,139.81,139.68,139.78,25000.0,111.1462,111.2098,111.1064,111.1859,25000.0
2014-12-30 15:50:00,139.78,139.79,139.71,139.77,15000.0,111.1859,111.1939,111.1303,111.178,15000.0
2014-12-30 15:55:00,139.78,139.87,139.58,139.59,81000.0,111.1859,111.2575,111.0269,111.0348,81000.0
2014-12-31 09:30:00,139.2,139.55,139.05,139.41,60300.0,110.7246,111.003,110.6053,110.8916,60300.0
2014-12-31 09:35:00,139.57,139.89,139.55,139.68,12900.0,111.0189,111.2734,111.003,111.1064,12900.0
2014-12-31 09:40:00,139.68,139.84,139.42,139.42,14600.0,111.1064,111.2337,110.8996,110.8996,14600.0
2014-12-31 09:45:00,139.53,139.7,139.42,139.44,6400.0,110.9871,111.1223,110.8996,110.9155,6400.0
2014-12-31 09:50:00,139.41,139.43,139.11,139.25,11100.0,110.8916,110.9075,110.653,110.7644,11100.0
2014-12-31 09:55:00,139.25,139.37,139.24,139.26,4200.0,110.7644,110.8598,110.7564,110.7723,4200.0
2014-12-31 10:00:00,139.26,139.35,139.09,139.13,5600.0,110.7723,110.8439,110.6371,110.6689,5600.0
2014-12-31 10:05:00,139.15,139.2,139.04,139.06,5200.0,110.6848,110.7246,110.5973,110.6132,5200.0
2014-12-31 10:10:00,139.07,139.12,138.95,139.01,10200.0,110.6212,110.661,110.5257,110.5735,10200.0
2014-12-31 10:15:00,139.01,139.09,138.96,138.98,9700.0,110.5735,110.6371,110.5337,110.5496,9700.0
2014-12-31 10:20:00,138.99,139.02,138.97,138.99,7300.0,110.5575,110.5814,110.5416,110.5575,7300.0
2014-12-31 10:25:00,138.99,139.0,138.91,138.92,6100.0,110.5575,110.5655,110.4939,110.5019,6100.0
2014-12-31 10:30:00,138.92,139.06,138.91,139.05,11400.0,110.5019,110.6132,110.4939,110.6053,11400.0
2014-12-31 10:35:00,139.05,139.17,139.05,139.14,13600.0,110.6053,110.7007,110.6053,110.6769,13600.0
2014-12-31 10:40:00,139.16,139.4,139.14,139.4,18600.0,110.6928,110.8837,110.6769,110.8837,18600.0
2014-12-31 10:45:00,139.41,139.46,139.34,139.44,12400.0,110.8916,110.9314,110.836,110.9155,12400.0
2014-12-31 10:50:00,139.43,139.57,139.39,139.53,24700.0,110.9075,111.0189,110.8757,110.9871,24700.0
2014-12-31 10:55:00,139.51,139.51,139.38,139.42,7200.0,110.9712,110.9712,110.8678,110.8996,7200.0
2014-12-31 11:00:00,139.44,139.58,139.44,139.51,11600.0,110.9155,111.0269,110.9155,110.9712,11600.0
2014-12-31 11:05:00,139.56,139.58,139.53,139.54,12000.0,111.0109,111.0269,110.9871,110.995,12000.0
2014-12-31 11:10:00,139.57,139.57,139.44,139.45,6500.0,111.0189,111.0189,110.9155,110.9235,6500.0
2014-12-31 11:15:00,139.45,139.53,139.45,139.51,7400.0,110.9235,110.9871,110.9235,110.9712,7400.0
2014-12-31 11:20:00,139.51,139.54,139.45,139.54,14100.0,110.9712,110.995,110.9235,110.995,14100.0
2014-12-31 11:25:00,139.54,139.54,139.47,139.51,5700.0,110.995,110.995,110.9394,110.9712,5700.0
2014-12-31 11:30:00,139.47,139.52,139.39,139.42,5700.0,110.9394,110.9791,110.8757,110.8996,5700.0
2014-12-31 11:35:00,139.39,139.51,139.39,139.48,3800.0,110.8757,110.9712,110.8757,110.9473,3800.0
2014-12-31 11:40:00,139.5,139.51,139.48,139.5,6200.0,110.9632,110.9712,110.9473,110.9632,6200.0
2014-12-31 11:45:00,139.5,139.51,139.46,139.47,6900.0,110.9632,110.9712,110.9314,110.9394,6900.0
2014-12-31 11:50:00,139.47,139.5,139.43,139.47,6100.0,110.9394,110.9632,110.9075,110.9394,6100.0
2014-12-31 11:55:00,139.45,139.5,139.42,139.47,20500.0,110.9235,110.9632,110.8996,110.9394,20500.0
2014-12-31 12:00:00,139.5,139.5,139.21,139.21,6000.0,110.9632,110.9632,110.7325,110.7325,6000.0
2014-12-31 12:05:00,139.23,139.32,139.19,139.31,3400.0,110.7485,110.82,110.7166,110.8121,3400.0
2014-12-31 12:10:00,139.28,139.31,139.25,139.28,3400.0,110.7882,110.8121,110.7644,110.7882,3400.0
2014-12-31 12:15:00,139.28,139.3,139.09,139.15,32800.0,110.7882,110.8041,110.6371,110.6848,32800.0
2014-12-31 12:20:00,139.15,139.2,139.05,139.09,14600.0,110.6848,110.7246,110.6053,110.6371,14600.0
2014-12-31 12:25:00,139.08,139.08,138.75,138.92,7700.0,110.6291,110.6291,110.3666,110.5019,7700.0
2014-12-31 12:30:00,138.96,139.0,138.78,138.78,5200.0,110.5337,110.5655,110.3905,110.3905,5200.0
2014-12-31 12:35:00,138.8,138.91,138.8,138.82,4300.0,110.4064,110.4939,110.4064,110.4223,4300.0
2014-12-31 12:40:00,138.79,138.9,138.76,138.86,5400.0,110.3985,110.486,110.3746,110.4541,5400.0
2014-12-31 12:45:00,138.88,138.89,138.82,138.82,2800.0,110.4701,110.478,110.4223,110.4223,2800.0
2014-12-31 12:50:00,138.85,138.85,138.7,138.8,6200.0,110.4462,110.4462,110.3269,110.4064,6200.0
2014-12-31 12:55:00,138.81,138.85,138.75,138.85,5100.0,110.4144,110.4462,110.3666,110.4462,5100.0
2014-12-31 13:00:00,138.83,138.97,138.8,138.97,5900.0,110.4303,110.5416,110.4064,110.5416,5900.0
2014-12-31 13:05:00,138.99,139.04,138.93,138.93,7900.0,110.5575,110.5973,110.5098,110.5098,7900.0
2014-12-31 13:10:00,138.98,139.0,138.78,138.79,5400.0,110.5496,110.5655,110.3905,110.3985,5400.0
2014-12-31 13:15:00,138.81,138.96,138.81,138.91,2900.0,110.4144,110.5337,110.4144,110.4939,2900.0
2014-12-31 13:20:00,138.91,138.91,138.8,138.8,3000.0,110.4939,110.4939,110.4064,110.4064,3000.0
2014-12-31 13:25:00,138.85,138.85,138.78,138.83,6800.0,110.4462,110.4462,110.3905,110.4303,6800.0
2014-12-31 13:30:00,138.84,138.86,138.73,138.75,5600.0,110.4382,110.4541,110.3507,110.3666,5600.0
2014-12-31 13:35:00,138.76,138.82,138.76,138.82,2700.0,110.3746,110.4223,110.3746,110.4223,2700.0
2014-12-31 13:40:00,138.87,138.96,138.82,138.96,8800.0,110.4621,110.5337,110.4223,110.5337,8800.0
2014-12-31 13:45:00,138.96,139.01,138.92,138.92,3600.0,110.5337,110.5735,110.5019,110.5019,3600.0
2014-12-31 13:50:00,138.88,138.88,138.77,138.8,3500.0,110.4701,110.4701,110.3826,110.4064,3500.0
2014-12-31 13:55:00,138.76,138.76,138.62,138.68,7000.0,110.3746,110.3746,110.2632,110.311,7000.0
2014-12-31 14:00:00,138.69,138.76,138.67,138.67,8600.0,110.3189,110.3746,110.303,110.303,8600.0
2014-12-31 14:05:00,138.68,138.69,138.62,138.63,5300.0,110.311,110.3189,110.2632,110.2712,5300.0
2014-12-31 14:10:00,138.67,138.72,138.65,138.68,7900.0,110.303,110.3428,110.2871,110.311,7900.0
2014-12-31 14:15:00,138.68,138.68,138.47,138.56,7500.0,110.311,110.311,110.1439,110.2155,7500.0
2014-12-31 14:20:00,138.54,138.55,138.41,138.49,10100.0,110.1996,110.2076,110.0962,110.1598,10100.0
2014-12-31 14:25:00,138.48,138.5,138.41,138.45,12200.0,110.1519,110.1678,110.0962,110.128,12200.0
2014-12-31 14:30:00,138.45,138.46,138.4,138.41,7000.0,110.128,110.136,110.0882,110.0962,7000.0
2014-12-31 14:35:00,138.42,138.42,138.02,138.02,12100.0,110.1042,110.1042,109.786,109.786,12100.0
2014-12-31 14:40:00,138.03,138.17,137.92,138.17,17300.0,109.7939,109.9053,109.7064,109.9053,17300.0
2014-12-31 14:45:00,138.17,138.18,138.12,138.13,5200.0,109.9053,109.9132,109.8655,109.8735,5200.0
2014-12-31 14:50:00,138.14,138.32,138.13,138.3,11800.0,109.8814,110.0246,109.8735,110.0087,11800.0
2014-12-31 14:55:00,138.3,138.37,138.29,138.36,14900.0,110.0087,110.0644,110.0007,110.0564,14900.0
2014-12-31 15:00:00,138.37,138.37,138.25,138.31,12500.0,110.0644,110.0644,109.9689,110.0167,12500.0
2014-12-31 15:05:00,138.32,138.36,138.3,138.34,12500.0,110.0246,110.0564,110.0087,110.0405,12500.0
2014-12-31 15:10:00,138.34,138.4,138.28,138.38,17400.0,110.0405,110.0882,109.9928,110.0723,17400.0
2014-12-31 15:15:00,138.37,138.63,138.37,138.6,9100.0,110.0644,110.2712,110.0644,110.2473,9100.0
2014-12-31 15:20:00,138.61,138.68,138.57,138.63,10400.0,110.2553,110.311,110.2235,110.2712,10400.0
2014-12-31 15:25:00,138.61,138.62,138.49,138.5,8300.0,110.2553,110.2632,110.1598,110.1678,8300.0
2014-12-31 15:30:00,138.51,138.58,138.38,138.39,10800.0,110.1757,110.2314,110.0723,110.0803,10800.0
2014-12-31 15:35:00,138.4,138.47,138.3,138.31,14000.0,110.0882,110.1439,110.0087,110.0167,14000.0
2014-12-31 15:40:00,138.31,138.31,138.01,138.12,20400.0,110.0167,110.0167,109.778,109.8655,20400.0
2014-12-31 15:45:00,138.11,138.11,137.75,137.77,38300.0,109.8576,109.8576,109.5712,109.5871,38300.0
2014-12-31 15:50:00,137.75,137.75,137.51,137.64,41200.0,109.5712,109.5712,109.3803,109.4837,41200.0
2014-12-31 15:55:00,137.65,137.88,137.59,137.65,74900.0,109.4917,109.6746,109.4439,109.4917,74900.0
2015-01-02 09:30:00,138.47,138.81,138.39,138.64,25000.0,110.1439,110.4144,110.0803,110.2791,25000.0
2015-01-02 09:35:00,138.68,138.92,138.68,138.7,14700.0,110.311,110.5019,110.311,110.3269,14700.0
2015-01-02 09:40:00,138.6,138.79,138.58,138.6,7300.0,110.2473,110.3985,110.2314,110.2473,7300.0
2015-01-02 09:45:00,138.6,138.86,138.48,138.78,9200.0,110.2473,110.4541,110.1519,110.3905,9200.0
2015-01-02 09:50:00,138.84,139.01,138.75,138.83,8700.0,110.4382,110.5735,110.3666,110.4303,8700.0
2015-01-02 09:55:00,138.76,139.05,138.75,139.01,6500.0,110.3746,110.6053,110.3666,110.5735,6500.0
2015-01-02 10:00:00,138.88,138.88,138.51,138.61,7500.0,110.4701,110.4701,110.1757,110.2553,7500.0
2015-01-02 10:05:00,138.64,138.68,138.39,138.39,11200.0,110.2791,110.311,110.0803,110.0803,11200.0
2015-01-02 10:10:00,138.45,138.65,138.45,138.63,11500.0,110.128,110.2871,110.128,110.2712,11500.0
2015-01-02 10:15:00,138.58,138.59,138.32,138.32,5500.0,110.2314,110.2394,110.0246,110.0246,5500.0
2015-01-02 10:20:00,138.3,138.3,138.2,138.3,5900.0,110.0087,110.0087,109.9292,110.0087,5900.0
2015-01-02 10:25:00,138.3,138.5,138.3,138.47,9400.0,110.0087,110.1678,110.0087,110.1439,9400.0
2015-01-02 10:30:00,138.48,138.56,138.34,138.39,8300.0,110.1519,110.2155,110.0405,110.0803,8300.0
2015-01-02 10:35:00,138.36,138.36,137.91,137.92,8300.0,110.0564,110.0564,109.6985,109.7064,8300.0
2015-01-02 10:40:00,137.92,137.92,137.5,137.6,12900.0,109.7064,109.7064,109.3724,109.4519,12900.0
2015-01-02 10:45:00,137.62,137.9,137.62,137.9,6700.0,109.4678,109.6905,109.4678,109.6905,6700.0
2015-01-02 10:50:00,137.84,137.89,137.79,137.89,5600.0,109.6428,109.6826,109.603,109.6826,5600.0
2015-01-02 10:55:00,137.9,138.11,137.9,138.09,9400.0,109.6905,109.8576,109.6905,109.8417,9400.0
2015-01-02 11:00:00,138.11,138.15,137.82,137.87,6000.0,109.8576,109.8894,109.6269,109.6667,6000.0
2015-01-02 11:05:00,137.89,137.89,137.75,137.83,4000.0,109.6826,109.6826,109.5712,109.6348,4000.0
2015-01-02 11:10:00,137.84,137.84,137.54,137.62,16000.0,109.6428,109.6428,109.4042,109.4678,16000.0
2015-01-02 11:15:00,137.63,137.75,137.61,137.69,17500.0,109.4758,109.5712,109.4598,109.5235,17500.0
2015-01-02 11:20:00,137.68,137.81,137.66,137.75,18200.0,109.5155,109.6189,109.4996,109.5712,18200.0
2015-01-02 11:25:00,137.78,137.96,137.78,137.87,7100.0,109.5951,109.7383,109.5951,109.6667,7100.0
2015-01-02 11:30:00,137.89,137.93,137.84,137.84,4800.0,109.6826,109.7144,109.6428,109.6428,4800.0
2015-01-02 11:35:00,137.88,137.9,137.73,137.76,8000.0,109.6746,109.6905,109.5553,109.5792,8000.0
2015-01-02 11:40:00,137.78,137.87,137.65,137.65,9300.0,109.5951,109.6667,109.4917,109.4917,9300.0
2015-01-02 11:45:00,137.64,137.74,137.62,137.65,4500.0,109.4837,109.5633,109.4678,109.4917,4500.0
2015-01-02 11:50:00,137.65,137.65,137.49,137.65,7400.0,109.4917,109.4917,109.3644,109.4917,7400.0
2015-01-02 11:55:00,137.7,137.71,137.62,137.65,4700.0,109.5314,109.5394,109.4678,109.4917,4700.0
2015-01-02 12:00:00,137.65,137.86,137.55,137.86,7400.0,109.4917,109.6587,109.4121,109.6587,7400.0
2015-01-02 12:05:00,137.83,137.91,137.75,137.85,5300.0,109.6348,109.6985,109.5712,109.6508,5300.0
2015-01-02 12:10:00,137.87,138.0,137.85,137.96,4700.0,109.6667,109.7701,109.6508,109.7383,4700.0
2015-01-02 12:15:00,137.95,137.95,137.8,137.95,4900.0,109.7303,109.7303,109.611,109.7303,4900.0
2015-01-02 12:20:00,137.9,137.96,137.9,137.93,4300.0,109.6905,109.7383,109.6905,109.7144,4300.0
2015-01-02 12:25:00,137.95,137.98,137.84,137.92,5900.0,109.7303,109.7542,109.6428,109.7064,5900.0
2015-01-02 12:30:00,137.94,138.04,137.91,138.01,3300.0,109.7223,109.8019,109.6985,109.778,3300.0
2015-01-02 12:35:00,138.04,138.14,138.02,138.14,7600.0,109.8019,109.8814,109.786,109.8814,7600.0
2015-01-02 12:40:00,138.08,138.11,137.94,137.94,7000.0,109.8337,109.8576,109.7223,109.7223,7000.0
2015-01-02 12:45:00,137.93,137.95,137.75,137.77,4800.0,109.7144,109.7303,109.5712,109.5871,4800.0
2015-01-02 12:50:00,137.71,137.79,137.71,137.78,3800.0,109.5394,109.603,109.5394,109.5951,3800.0
2015-01-02 12:55:00,137.79,137.87,137.72,137.73,4000.0,109.603,109.6667,109.5473,109.5553,4000.0
2015-01-02 13:00:00,137.75,137.79,137.71,137.71,5600.0,109.5712,109.603,109.5394,109.5394,5600.0
2015-01-02 13:05:00,137.71,137.73,137.59,137.66,6100.0,109.5394,109.5553,109.4439,109.4996,6100.0
2015-01-02 13:10:00,137.64,137.72,137.59,137.59,3700.0,109.4837,109.5473,109.4439,109.4439,3700.0
2015-01-02 13:15:00,137.57,137.72,137.57,137.65,4800.0,109.428,109.5473,109.428,109.4917,4800.0
2015-01-02 13:20:00,137.63,137.73,137.61,137.72,6400.0,109.4758,109.5553,109.4598,109.5473,6400.0
2015-01-02 13:25:00,137.71,137.71,137.34,137.37,6100.0,109.5394,109.5394,109.2451,109.2689,6100.0
2015-01-02 13:30:00,137.37,137.4,137.16,137.26,8600.0,109.2689,109.2928,109.1019,109.1814,8600.0
2015-01-02 13:35:00,137.28,137.39,137.26,137.36,5300.0,109.1974,109.2849,109.1814,109.261,5300.0
2015-01-02 13:40:00,137.39,137.45,137.35,137.45,2600.0,109.2849,109.3326,109.253,109.3326,2600.0
2015-01-02 13:45:00,137.42,137.53,137.42,137.44,7000.0,109.3087,109.3962,109.3087,109.3246,7000.0
2015-01-02 13:50:00,137.42,137.64,137.41,137.53,28800.0,109.3087,109.4837,109.3008,109.3962,28800.0
2015-01-02 13:55:00,137.53,137.56,137.52,137.54,6100.0,109.3962,109.4201,109.3883,109.4042,6100.0
2015-01-02 14:00:00,137.55,137.84,137.55,137.77,6400.0,109.4121,109.6428,109.4121,109.5871,6400.0
2015-01-02 14:05:00,137.75,138.07,137.75,138.02,5000.0,109.5712,109.8257,109.5712,109.786,5000.0
2015-01-02 14:10:00,138.01,138.13,137.96,137.96,9900.0,109.778,109.8735,109.7383,109.7383,9900.0
2015-01-02 14:15:00,137.95,137.96,137.88,137.9,6900.0,109.7303,109.7383,109.6746,109.6905,6900.0
2015-01-02 14:20:00,137.86,138.01,137.86,137.98,9100.0,109.6587,109.778,109.6587,109.7542,9100.0
2015-01-02 14:25:00,138.01,138.07,137.95,137.99,19300.0,109.778,109.8257,109.7303,109.7621,19300.0
2015-01-02 14:30:00,137.99,138.05,137.97,138.05,15600.0,109.7621,109.8098,109.7462,109.8098,15600.0
2015-01-02 14:35:00,138.04,138.18,138.0,138.17,22700.0,109.8019,109.9132,109.7701,109.9053,22700.0
2015-01-02 14:40:00,138.16,138.23,138.06,138.14,7400.0,109.8973,109.953,109.8178,109.8814,7400.0
2015-01-02 14:45:00,138.14,138.3,138.12,138.3,10900.0,109.8814,110.0087,109.8655,110.0087,10900.0
2015-01-02 14:50:00,138.27,138.38,138.26,138.28,9400.0,109.9848,110.0723,109.9769,109.9928,9400.0
2015-01-02 14:55:00,138.3,138.38,138.24,138.24,9500.0,110.0087,110.0723,109.961,109.961,9500.0
2015-01-02 15:00:00,138.24,138.28,138.15,138.18,7400.0,109.961,109.9928,109.8894,109.9132,7400.0
2015-01-02 15:05:00,138.15,138.19,138.1,138.17,10600.0,109.8894,109.9212,109.8496,109.9053,10600.0
2015-01-02 15:10:00,138.16,138.16,137.83,137.88,11200.0,109.8973,109.8973,109.6348,109.6746,11200.0
2015-01-02 15:15:00,137.9,137.97,137.82,137.84,26500.0,109.6905,109.7462,109.6269,109.6428,26500.0
2015-01-02 15:20:00,137.85,138.2,137.83,138.19,16100.0,109.6508,109.9292,109.6348,109.9212,16100.0
2015-01-02 15:25:00,138.22,138.22,138.08,138.17,6600.0,109.9451,109.9451,109.8337,109.9053,6600.0
2015-01-02 15:30:00,138.19,138.21,138.1,138.15,9300.0,109.9212,109.9371,109.8496,109.8894,9300.0
2015-01-02 15:35:00,138.16,138.37,138.16,138.27,11900.0,109.8973,110.0644,109.8973,109.9848,11900.0
2015-01-02 15:40:00,138.29,138.43,138.29,138.37,14200.0,110.0007,110.1121,110.0007,110.0644,14200.0
2015-01-02 15:45:00,138.39,138.67,138.39,138.65,31800.0,110.0803,110.303,110.0803,110.2871,31800.0
2015-01-02 15:50:00,138.67,138.72,138.54,138.55,16100.0,110.303,110.3428,110.1996,110.2076,16100.0
2015-01-02 15:55:00,138.57,138.62,138.43,138.43,53100.0,110.2235,110.2632,110.1121,110.1121,53100.0
2015-01-05 09:30:00,137.96,138.48,137.6,138.31,32900.0,109.7383,110.1519,109.4519,110.0167,32900.0
2015-01-05 09:35:00,138.43,138.63,138.19,138.19,11400.0,110.1121,110.2712,109.9212,109.9212,11400.0
2015-01-05 09:40:00,138.24,138.38,138.01,138.07,15500.0,109.961,110.0723,109.778,109.8257,15500.0
2015-01-05 09:45:00,138.09,138.09,137.57,137.75,30500.0,109.8417,109.8417,109.428,109.5712,30500.0
2015-01-05 09:50:00,137.81,137.81,137.28,137.38,7200.0,109.6189,109.6189,109.1974,109.2769,7200.0
2015-01-05 09:55:00,137.24,137.28,137.1,137.1,9200.0,109.1655,109.1974,109.0542,109.0542,9200.0
2015-01-05 10:00:00,137.1,137.31,136.75,137.31,15600.0,109.0542,109.2212,108.7758,109.2212,15600.0
2015-01-05 10:05:00,137.38,137.44,137.17,137.21,11700.0,109.2769,109.3246,109.1099,109.1417,11700.0
2015-01-05 10:10:00,137.18,137.32,137.12,137.28,8400.0,109.1178,109.2292,109.0701,109.1974,8400.0
2015-01-05 10:15:00,137.28,137.39,137.04,137.09,8900.0,109.1974,109.2849,109.0065,109.0462,8900.0
2015-01-05 10:20:00,137.13,137.18,137.05,137.13,4600.0,109.078,109.1178,109.0144,109.078,4600.0
2015-01-05 10:25:00,137.18,137.38,137.12,137.12,7300.0,109.1178,109.2769,109.0701,109.0701,7300.0
2015-01-05 10:30:00,137.09,137.09,136.69,136.69,5800.0,109.0462,109.0462,108.728,108.728,5800.0
2015-01-05 10:35:00,136.69,136.7,136.5,136.57,15400.0,108.728,108.736,108.5769,108.6326,15400.0
2015-01-05 10:40:00,136.58,136.61,136.22,136.22,38100.0,108.6406,108.6644,108.3542,108.3542,38100.0
2015-01-05 10:45:00,136.23,136.6,136.14,136.53,32500.0,108.3621,108.6565,108.2906,108.6008,32500.0
2015-01-05 10:50:00,136.63,136.69,136.53,136.58,3000.0,108.6803,108.728,108.6008,108.6406,3000.0
2015-01-05 10:55:00,136.57,136.64,136.48,136.56,6700.0,108.6326,108.6883,108.561,108.6246,6700.0
2015-01-05 11:00:00,136.51,136.67,136.44,136.53,3900.0,108.5849,108.7121,108.5292,108.6008,3900.0
2015-01-05 11:05:00,136.52,136.61,136.45,136.52,8100.0,108.5928,108.6644,108.5371,108.5928,8100.0
2015-01-05 11:10:00,136.51,136.65,136.36,136.59,8900.0,108.5849,108.6962,108.4656,108.6485,8900.0
2015-01-05 11:15:00,136.57,136.57,136.27,136.27,7000.0,108.6326,108.6326,108.394,108.394,7000.0
2015-01-05 11:20:00,136.35,136.53,136.32,136.44,3100.0,108.4576,108.6008,108.4337,108.5292,3100.0
2015-01-05 11:25:00,136.42,136.55,136.34,136.34,4800.0,108.5133,108.6167,108.4496,108.4496,4800.0
2015-01-05 11:30:00,136.31,136.5,136.3,136.41,6000.0,108.4258,108.5769,108.4178,108.5053,6000.0
2015-01-05 11:35:00,136.47,136.59,136.46,136.56,5000.0,108.5531,108.6485,108.5451,108.6246,5000.0
2015-01-05 11:40:00,136.58,136.84,136.58,136.77,2500.0,108.6406,108.8474,108.6406,108.7917,2500.0
2015-01-05 11:45:00,136.8,136.93,136.77,136.86,9600.0,108.8155,108.919,108.7917,108.8633,9600.0
2015-01-05 11:50:00,136.89,136.89,136.65,136.68,7300.0,108.8871,108.8871,108.6962,108.7201,7300.0
2015-01-05 11:55:00,136.59,136.64,136.3,136.42,8700.0,108.6485,108.6883,108.4178,108.5133,8700.0
2015-01-05 12:00:00,136.36,136.41,136.22,136.25,4400.0,108.4656,108.5053,108.3542,108.3781,4400.0
2015-01-05 12:05:00,136.25,136.42,136.2,136.23,4800.0,108.3781,108.5133,108.3383,108.3621,4800.0
2015-01-05 12:10:00,136.18,136.23,136.04,136.04,3900.0,108.3224,108.3621,108.211,108.211,3900.0
2015-01-05 12:15:00,136.03,136.06,135.91,136.01,6400.0,108.2031,108.2269,108.1076,108.1872,6400.0
2015-01-05 12:20:00,135.96,136.09,135.83,135.86,10400.0,108.1474,108.2508,108.044,108.0678,10400.0
2015-01-05 12:25:00,135.84,135.87,135.54,135.59,5800.0,108.0519,108.0758,107.8133,107.8531,5800.0
2015-01-05 12:30:00,135.54,135.6,135.4,135.43,6600.0,107.8133,107.861,107.7019,107.7258,6600.0
2015-01-05 12:35:00,135.38,135.81,135.38,135.78,7500.0,107.686,108.0281,107.686,108.0042,7500.0
2015-01-05 12:40:00,135.78,135.86,135.75,135.8,12200.0,108.0042,108.0678,107.9803,108.0201,12200.0
2015-01-05 12:45:00,135.8,135.98,135.8,135.88,5700.0,108.0201,108.1633,108.0201,108.0837,5700.0
2015-01-05 12:50:00,135.93,135.93,135.71,135.75,6400.0,108.1235,108.1235,107.9485,107.9803,6400.0
2015-01-05 12:55:00,135.74,135.75,135.52,135.55,7600.0,107.9724,107.9803,107.7974,107.8213,7600.0
2015-01-05 13:00:00,135.54,135.83,135.53,135.67,7800.0,107.8133,108.044,107.8053,107.9167,7800.0
2015-01-05 13:05:00,135.69,135.96,135.69,135.87,18900.0,107.9326,108.1474,107.9326,108.0758,18900.0
2015-01-05 13:10:00,135.88,135.88,135.6,135.6,7200.0,108.0837,108.0837,107.861,107.861,7200.0
2015-01-05 13:15:00,135.66,135.68,135.54,135.56,4700.0,107.9088,107.9247,107.8133,107.8292,4700.0
2015-01-05 13:20:00,135.61,135.72,135.57,135.68,4400.0,107.869,107.9565,107.8372,107.9247,4400.0
2015-01-05 13:25:00,135.66,135.66,135.55,135.57,7800.0,107.9088,107.9088,107.8213,107.8372,7800.0
2015-01-05 13:30:00,135.56,135.82,135.47,135.76,5900.0,107.8292,108.036,107.7576,107.9883,5900.0
2015-01-05 13:35:00,135.79,135.9,135.74,135.78,10000.0,108.0122,108.0997,107.9724,108.0042,10000.0
2015-01-05 13:40:00,135.78,135.96,135.68,135.69,10100.0,108.0042,108.1474,107.9247,107.9326,10100.0
2015-01-05 13:45:00,135.72,135.77,135.59,135.69,14600.0,107.9565,107.9962,107.8531,107.9326,14600.0
2015-01-05 13:50:00,135.69,135.86,135.68,135.86,9500.0,107.9326,108.0678,107.9247,108.0678,9500.0
2015-01-05 13:55:00,135.84,135.87,135.6,135.79,9000.0,108.0519,108.0758,107.861,108.0122,9000.0
2015-01-05 14:00:00,135.73,135.74,135.56,135.57,5400.0,107.9644,107.9724,107.8292,107.8372,5400.0
2015-01-05 14:05:00,135.54,135.75,135.54,135.63,4500.0,107.8133,107.9803,107.8133,107.8849,4500.0
2015-01-05 14:10:00,135.6,135.74,135.53,135.54,11800.0,107.861,107.9724,107.8053,107.8133,11800.0
2015-01-05 14:15:00,135.5,135.8,135.49,135.63,6500.0,107.7815,108.0201,107.7735,107.8849,6500.0
2015-01-05 14:20:00,135.67,135.85,135.67,135.79,7200.0,107.9167,108.0599,107.9167,108.0122,7200.0
2015-01-05 14:25:00,135.77,135.8,135.6,135.63,4700.0,107.9962,108.0201,107.861,107.8849,4700.0
2015-01-05 14:30:00,135.62,135.66,135.47,135.66,7900.0,107.8769,107.9088,107.7576,107.9088,7900.0
2015-01-05 14:35:00,135.69,135.77,135.54,135.61,6000.0,107.9326,107.9962,107.8133,107.869,6000.0
2015-01-05 14:40:00,135.61,135.74,135.5,135.53,12300.0,107.869,107.9724,107.7815,107.8053,12300.0
2015-01-05 14:45:00,135.54,135.65,135.51,135.65,9200.0,107.8133,107.9008,107.7894,107.9008,9200.0
2015-01-05 14:50:00,135.62,135.67,135.55,135.66,7800.0,107.8769,107.9167,107.8213,107.9088,7800.0
2015-01-05 14:55:00,135.68,135.77,135.61,135.61,6100.0,107.9247,107.9962,107.869,107.869,6100.0
2015-01-05 15:00:00,135.64,135.68,135.57,135.57,16200.0,107.8928,107.9247,107.8372,107.8372,16200.0
2015-01-05 15:05:00,135.55,135.8,135.5,135.73,8400.0,107.8213,108.0201,107.7815,107.9644,8400.0
2015-01-05 15:10:00,135.73,135.91,135.72,135.85,27500.0,107.9644,108.1076,107.9565,108.0599,27500.0
2015-01-05 15:15:00,135.85,135.9,135.81,135.87,7600.0,108.0599,108.0997,108.0281,108.0758,7600.0
2015-01-05 15:20:00,135.83,135.99,135.73,135.93,13400.0,108.044,108.1712,107.9644,108.1235,13400.0
2015-01-05 15:25:00,135.92,135.93,135.82,135.82,11100.0,108.1156,108.1235,108.036,108.036,11100.0
2015-01-05 15:30:00,135.83,135.86,135.68,135.69,14800.0,108.044,108.0678,107.9247,107.9326,14800.0
2015-01-05 15:35:00,135.67,135.75,135.56,135.72,21300.0,107.9167,107.9803,107.8292,107.9565,21300.0
2015-01-05 15:40:00,135.74,135.93,135.69,135.75,22800.0,107.9724,108.1235,107.9326,107.9803,22800.0
2015-01-05 15:45:00,135.75,135.92,135.67,135.88,29800.0,107.9803,108.1156,107.9167,108.0837,29800.0
2015-01-05 15:50:00,135.88,136.07,135.78,135.98,44100.0,108.0837,108.2349,108.0042,108.1633,44100.0
2015-01-05 15:55:00,135.99,136.07,135.55,135.64,80100.0,108.1712,108.2349,107.8213,107.8928,80100.0
2015-01-06 09:30:00,135.78,136.2,135.2,136.15,51500.0,108.0042,108.3383,107.5429,108.2985,51500.0
2015-01-06 09:35:00,136.11,136.42,135.87,135.96,22600.0,108.2667,108.5133,108.0758,108.1474,22600.0
2015-01-06 09:40:00,135.89,136.04,135.56,136.04,24600.0,108.0917,108.211,107.8292,108.211,24600.0
2015-01-06 09:45:00,135.91,136.21,135.69,136.07,16300.0,108.1076,108.3462,107.9326,108.2349,16300.0
2015-01-06 09:50:00,136.06,136.21,135.88,136.09,38000.0,108.2269,108.3462,108.0837,108.2508,38000.0
2015-01-06 09:55:00,136.13,136.2,135.92,135.93,30900.0,108.2826,108.3383,108.1156,108.1235,30900.0
2015-01-06 10:00:00,135.9,135.91,135.59,135.77,24200.0,108.0997,108.1076,107.8531,107.9962,24200.0
2015-01-06 10:05:00,135.78,135.86,135.59,135.7,23500.0,108.0042,108.0678,107.8531,107.9406,23500.0
2015-01-06 10:10:00,135.7,136.07,135.66,135.99,32400.0,107.9406,108.2349,107.9088,108.1712,32400.0
2015-01-06 10:15:00,135.99,136.02,135.72,135.75,56100.0,108.1712,108.1951,107.9565,107.9803,56100.0
2015-01-06 10:20:00,135.79,136.37,135.79,136.33,25600.0,108.0122,108.4735,108.0122,108.4417,25600.0
2015-01-06 10:25:00,136.32,136.48,136.22,136.28,17000.0,108.4337,108.561,108.3542,108.4019,17000.0
2015-01-06 10:30:00,136.27,136.27,135.98,136.03,24200.0,108.394,108.394,108.1633,108.2031,24200.0
2015-01-06 10:35:00,136.05,136.09,135.82,135.84,11200.0,108.219,108.2508,108.036,108.0519,11200.0
2015-01-06 10:40:00,135.85,135.97,135.7,135.74,25200.0,108.0599,108.1553,107.9406,107.9724,25200.0
2015-01-06 10:45:00,135.74,135.79,135.45,135.52,22400.0,107.9724,108.0122,107.7417,107.7974,22400.0
2015-01-06 10:50:00,135.51,135.65,135.41,135.58,9500.0,107.7894,107.9008,107.7099,107.8451,9500.0
2015-01-06 10:55:00,135.58,135.64,135.18,135.26,28300.0,107.8451,107.8928,107.5269,107.5906,28300.0
2015-01-06 11:00:00,135.19,135.29,134.6,134.99,103200.0,107.5349,107.6144,107.0656,107.3758,103200.0
2015-01-06 11:05:00,135.0,135.23,134.94,135.2,18700.0,107.3838,107.5667,107.336,107.5429,18700.0
2015-01-06 11:10:00,135.22,135.24,135.05,135.16,12100.0,107.5588,107.5747,107.4235,107.511,12100.0
2015-01-06 11:15:00,135.11,135.23,135.0,135.01,23200.0,107.4713,107.5667,107.3838,107.3917,23200.0
2015-01-06 11:20:00,135.0,135.13,134.96,135.01,23900.0,107.3838,107.4872,107.3519,107.3917,23900.0
2015-01-06 11:25:00,135.0,135.02,134.86,135.0,36900.0,107.3838,107.3997,107.2724,107.3838,36900.0
2015-01-06 11:30:00,135.0,135.11,134.86,134.94,27300.0,107.3838,107.4713,107.2724,107.336,27300.0
2015-01-06 11:35:00,134.93,135.03,134.84,134.95,54800.0,107.3281,107.4076,107.2565,107.344,54800.0
2015-01-06 11:40:00,134.94,135.04,134.57,134.57,18600.0,107.336,107.4156,107.0417,107.0417,18600.0
2015-01-06 11:45:00,134.64,135.04,134.63,135.04,26500.0,107.0974,107.4156,107.0895,107.4156,26500.0
2015-01-06 11:50:00,135.01,135.04,134.61,134.61,25800.0,107.3917,107.4156,107.0735,107.0735,25800.0
2015-01-06 11:55:00,134.63,134.77,134.5,134.53,10300.0,107.0895,107.2008,106.986,107.0099,10300.0
2015-01-06 12:00:00,134.5,134.51,134.31,134.33,10400.0,106.986,106.994,106.8349,106.8508,10400.0
2015-01-06 12:05:00,134.42,134.43,134.18,134.31,10300.0,106.9224,106.9304,106.7315,106.8349,10300.0
2015-01-06 12:10:00,134.33,134.54,134.24,134.53,9400.0,106.8508,107.0179,106.7792,107.0099,9400.0
2015-01-06 12:15:00,134.51,134.55,134.39,134.39,14300.0,106.994,107.0258,106.8985,106.8985,14300.0
2015-01-06 12:20:00,134.35,134.52,134.28,134.4,35900.0,106.8667,107.002,106.811,106.9065,35900.0
2015-01-06 12:25:00,134.39,134.57,134.39,134.53,4500.0,106.8985,107.0417,106.8985,107.0099,4500.0
2015-01-06 12:30:00,134.5,134.65,134.48,134.63,14500.0,106.986,107.1054,106.9701,107.0895,14500.0
2015-01-06 12:35:00,134.62,134.81,134.6,134.8,20300.0,107.0815,107.2326,107.0656,107.2247,20300.0
2015-01-06 12:40:00,134.81,135.19,134.76,135.14,53200.0,107.2326,107.5349,107.1929,107.4951,53200.0
2015-01-06 12:45:00,135.15,135.15,134.93,135.04,20300.0,107.5031,107.5031,107.3281,107.4156,20300.0
2015-01-06 12:50:00,135.03,135.08,134.92,135.02,11100.0,107.4076,107.4474,107.3201,107.3997,11100.0
2015-01-06 12:55:00,135.05,135.23,135.04,135.18,19900.0,107.4235,107.5667,107.4156,107.5269,19900.0
2015-01-06 13:00:00,135.2,135.2,134.79,134.81,13500.0,107.5429,107.5429,107.2167,107.2326,13500.0
2015-01-06 13:05:00,134.77,134.81,134.64,134.66,8500.0,107.2008,107.2326,107.0974,107.1133,8500.0
2015-01-06 13:10:00,134.66,134.83,134.65,134.72,19900.0,107.1133,107.2485,107.1054,107.161,19900.0
2015-01-06 13:15:00,134.66,134.67,134.47,134.5,14500.0,107.1133,107.1213,106.9622,106.986,14500.0
2015-01-06 13:20:00,134.49,134.58,134.36,134.36,12500.0,106.9781,107.0497,106.8747,106.8747,12500.0
2015-01-06 13:25:00,134.31,134.45,134.29,134.39,18700.0,106.8349,106.9463,106.819,106.8985,18700.0
2015-01-06 13:30:00,134.39,134.74,134.38,134.58,14000.0,106.8985,107.1769,106.8906,107.0497,14000.0
2015-01-06 13:35:00,134.58,134.82,134.52,134.78,6400.0,107.0497,107.2406,107.002,107.2088,6400.0
2015-01-06 13:40:00,134.8,134.84,134.62,134.66,7100.0,107.2247,107.2565,107.0815,107.1133,7100.0
2015-01-06 13:45:00,134.67,134.97,134.67,134.97,9000.0,107.1213,107.3599,107.1213,107.3599,9000.0
2015-01-06 13:50:00,135.01,135.2,134.98,135.08,15700.0,107.3917,107.5429,107.3679,107.4474,15700.0
2015-01-06 13:55:00,135.09,135.34,135.0,135.3,15900.0,107.4554,107.6542,107.3838,107.6224,15900.0
2015-01-06 14:00:00,135.28,135.36,135.19,135.33,9400.0,107.6065,107.6701,107.5349,107.6463,9400.0
2015-01-06 14:05:00,135.28,135.31,135.15,135.15,13900.0,107.6065,107.6303,107.5031,107.5031,13900.0
2015-01-06 14:10:00,135.13,135.15,134.88,134.9,8000.0,107.4872,107.5031,107.2883,107.3042,8000.0
2015-01-06 14:15:00,134.86,135.1,134.85,135.06,20000.0,107.2724,107.4633,107.2644,107.4315,20000.0
2015-01-06 14:20:00,135.07,135.3,135.07,135.27,15800.0,107.4394,107.6224,107.4394,107.5985,15800.0
2015-01-06 14:25:00,135.27,135.27,134.92,135.17,32200.0,107.5985,107.5985,107.3201,107.519,32200.0
2015-01-06 14:30:00,135.21,135.35,135.21,135.31,14400.0,107.5508,107.6622,107.5508,107.6303,14400.0
2015-01-06 14:35:00,135.29,135.65,135.23,135.61,18800.0,107.6144,107.9008,107.5667,107.869,18800.0
2015-01-06 14:40:00,135.59,135.94,135.51,135.91,11000.0,107.8531,108.1315,107.7894,108.1076,11000.0
2015-01-06 14:45:00,135.91,136.11,135.91,135.98,27200.0,108.1076,108.2667,108.1076,108.1633,27200.0
2015-01-06 14:50:00,135.98,136.0,135.88,135.92,71500.0,108.1633,108.1792,108.0837,108.1156,71500.0
2015-01-06 14:55:00,135.9,135.98,135.77,135.95,53700.0,108.0997,108.1633,107.9962,108.1394,53700.0
2015-01-06 15:00:00,135.94,136.1,135.87,135.97,58600.0,108.1315,108.2587,108.0758,108.1553,58600.0
2015-01-06 15:05:00,135.99,136.08,135.88,135.95,25100.0,108.1712,108.2428,108.0837,108.1394,25100.0
2015-01-06 15:10:00,135.98,136.32,135.94,136.18,20500.0,108.1633,108.4337,108.1315,108.3224,20500.0
2015-01-06 15:15:00,136.17,136.31,135.98,136.01,99100.0,108.3144,108.4258,108.1633,108.1872,99100.0
2015-01-06 15:20:00,136.03,136.5,136.0,136.37,77800.0,108.2031,108.5769,108.1792,108.4735,77800.0
2015-01-06 15:25:00,136.36,136.61,136.26,136.6,34100.0,108.4656,108.6644,108.386,108.6565,34100.0
2015-01-06 15:30:00,136.6,136.6,136.33,136.33,62500.0,108.6565,108.6565,108.4417,108.4417,62500.0
2015-01-06 15:35:00,136.31,136.36,135.94,135.94,64400.0,108.4258,108.4656,108.1315,108.1315,64400.0
2015-01-06 15:40:00,135.96,136.32,135.88,136.3,35100.0,108.1474,108.4337,108.0837,108.4178,35100.0
2015-01-06 15:45:00,136.29,136.42,136.22,136.34,61300.0,108.4099,108.5133,108.3542,108.4496,61300.0
2015-01-06 15:50:00,136.34,136.38,136.02,136.13,76100.0,108.4496,108.4815,108.1951,108.2826,76100.0
2015-01-06 15:55:00,136.13,136.13,135.72,135.74,100500.0,108.2826,108.2826,107.9565,107.9724,100500.0
2015-01-07 09:30:00,135.79,136.4,135.52,136.21,50700.0,108.0122,108.4974,107.7974,108.3462,50700.0
2015-01-07 09:35:00,136.35,136.67,136.21,136.31,23600.0,108.4576,108.7121,108.3462,108.4258,23600.0
2015-01-07 09:40:00,136.29,136.41,136.08,136.41,16600.0,108.4099,108.5053,108.2428,108.5053,16600.0
2015-01-07 09:45:00,136.36,136.38,136.0,136.08,26600.0,108.4656,108.4815,108.1792,108.2428,26600.0
2015-01-07 09:50:00,136.09,136.15,135.98,136.15,46200.0,108.2508,108.2985,108.1633,108.2985,46200.0
2015-01-07 09:55:00,136.14,136.19,136.01,136.1,22900.0,108.2906,108.3303,108.1872,108.2587,22900.0
2015-01-07 10:00:00,136.09,136.17,135.93,136.11,68300.0,108.2508,108.3144,108.1235,108.2667,68300.0
2015-01-07 10:05:00,136.1,136.3,135.92,135.97,18200.0,108.2587,108.4178,108.1156,108.1553,18200.0
2015-01-07 10:10:00,136.01,136.01,135.83,135.87,11600.0,108.1872,108.1872,108.044,108.0758,11600.0
2015-01-07 10:15:00,135.86,136.21,135.83,136.15,6000.0,108.0678,108.3462,108.044,108.2985,6000.0
2015-01-07 10:20:00,136.21,136.21,135.91,135.91,16000.0,108.3462,108.3462,108.1076,108.1076,16000.0
2015-01-07 10:25:00,135.84,136.03,135.81,135.85,6300.0,108.0519,108.2031,108.0281,108.0599,6300.0
2015-01-07 10:30:00,135.83,135.92,135.68,135.92,9600.0,108.044,108.1156,107.9247,108.1156,9600.0
2015-01-07 10:35:00,135.95,136.08,135.73,135.79,5300.0,108.1394,108.2428,107.9644,108.0122,5300.0
2015-01-07 10:40:00,135.75,135.89,135.56,135.89,4400.0,107.9803,108.0917,107.8292,108.0917,4400.0
2015-01-07 10:45:00,135.92,136.1,135.88,136.03,7700.0,108.1156,108.2587,108.0837,108.2031,7700.0
2015-01-07 10:50:00,136.02,136.17,136.01,136.14,37600.0,108.1951,108.3144,108.1872,108.2906,37600.0
2015-01-07 10:55:00,136.19,136.2,135.94,135.95,5400.0,108.3303,108.3383,108.1315,108.1394,5400.0
2015-01-07 11:00:00,135.93,136.07,135.84,135.88,5900.0,108.1235,108.2349,108.0519,108.0837,5900.0
2015-01-07 11:05:00,135.92,135.92,135.75,135.75,5500.0,108.1156,108.1156,107.9803,107.9803,5500.0
2015-01-07 11:10:00,135.75,135.82,135.57,135.57,5900.0,107.9803,108.036,107.8372,107.8372,5900.0
2015-01-07 11:15:00,135.59,135.7,135.56,135.67,9400.0,107.8531,107.9406,107.8292,107.9167,9400.0
2015-01-07 11:20:00,135.67,135.76,135.54,135.57,9300.0,107.9167,107.9883,107.8133,107.8372,9300.0
2015-01-07 11:25:00,135.59,135.59,135.31,135.49,12900.0,107.8531,107.8531,107.6303,107.7735,12900.0
2015-01-07 11:30:00,135.51,135.91,135.49,135.89,6500.0,107.7894,108.1076,107.7735,108.0917,6500.0
2015-01-07 11:35:00,135.93,135.98,135.78,135.95,10000.0,108.1235,108.1633,108.0042,108.1394,10000.0
2015-01-07 11:40:00,135.96,136.32,135.92,136.32,13100.0,108.1474,108.4337,108.1156,108.4337,13100.0
2015-01-07 11:45:00,136.31,136.33,136.08,136.27,9600.0,108.4258,108.4417,108.2428,108.394,9600.0
2015-01-07 11:50:00,136.31,136.45,136.26,136.4,22000.0,108.4258,108.5371,108.386,108.4974,22000.0
2015-01-07 11:55:00,136.41,136.45,136.2,136.23,78400.0,108.5053,108.5371,108.3383,108.3621,78400.0
2015-01-07 12:00:00,136.26,136.57,136.23,136.41,32900.0,108.386,108.6326,108.3621,108.5053,32900.0
2015-01-07 12:05:00,136.35,136.62,136.13,136.36,17600.0,108.4576,108.6724,108.2826,108.4656,17600.0
2015-01-07 12:10:00,136.31,136.31,135.96,135.96,38900.0,108.4258,108.4258,108.1474,108.1474,38900.0
2015-01-07 12:15:00,135.92,136.15,135.89,136.05,11900.0,108.1156,108.2985,108.0917,108.219,11900.0
2015-01-07 12:20:00,136.05,136.15,136.0,136.03,26600.0,108.219,108.2985,108.1792,108.2031,26600.0
2015-01-07 12:25:00,136.02,136.08,135.98,136.02,66500.0,108.1951,108.2428,108.1633,108.1951,66500.0
2015-01-07 12:30:00,136.02,136.2,135.95,135.99,23700.0,108.1951,108.3383,108.1394,108.1712,23700.0
2015-01-07 12:35:00,135.96,136.19,135.96,136.11,35300.0,108.1474,108.3303,108.1474,108.2667,35300.0
2015-01-07 12:40:00,136.12,136.2,136.0,136.19,21000.0,108.2747,108.3383,108.1792,108.3303,21000.0
2015-01-07 12:45:00,136.23,136.24,136.11,136.24,14000.0,108.3621,108.3701,108.2667,108.3701,14000.0
2015-01-07 12:50:00,136.26,136.34,136.22,136.31,8500.0,108.386,108.4496,108.3542,108.4258,8500.0
2015-01-07 12:55:00,136.27,136.27,136.09,136.11,13900.0,108.394,108.394,108.2508,108.2667,13900.0
2015-01-07 13:00:00,136.15,136.17,135.96,135.97,18600.0,108.2985,108.3144,108.1474,108.1553,18600.0
2015-01-07 13:05:00,135.96,136.1,135.88,135.92,15000.0,108.1474,108.2587,108.0837,108.1156,15000.0
2015-01-07 13:10:00,135.91,136.07,135.9,135.96,8600.0,108.1076,108.2349,108.0997,108.1474,8600.0
2015-01-07 13:15:00,135.95,136.04,135.95,136.04,12400.0,108.1394,108.211,108.1394,108.211,12400.0
2015-01-07 13:20:00,136.04,136.04,135.7,135.73,14800.0,108.211,108.211,107.9406,107.9644,14800.0
2015-01-07 13:25:00,135.7,135.8,135.65,135.72,27800.0,107.9406,108.0201,107.9008,107.9565,27800.0
2015-01-07 13:30:00,135.72,135.77,135.61,135.77,9300.0,107.9565,107.9962,107.869,107.9962,9300.0
2015-01-07 13:35:00,135.76,135.8,135.7,135.7,7800.0,107.9883,108.0201,107.9406,107.9406,7800.0
2015-01-07 13:40:00,135.72,135.73,135.56,135.58,13500.0,107.9565,107.9644,107.8292,107.8451,13500.0
2015-01-07 13:45:00,135.57,135.75,135.57,135.66,21900.0,107.8372,107.9803,107.8372,107.9088,21900.0
2015-01-07 13:50:00,135.66,135.67,135.54,135.57,6400.0,107.9088,107.9167,107.8133,107.8372,6400.0
2015-01-07 13:55:00,135.6,135.66,135.46,135.48,13900.0,107.861,107.9088,107.7497,107.7656,13900.0
2015-01-07 14:00:00,135.47,135.77,135.04,135.62,25100.0,107.7576,107.9962,107.4156,107.8769,25100.0
2015-01-07 14:05:00,135.62,135.62,135.42,135.57,20200.0,107.8769,107.8769,107.7178,107.8372,20200.0
2015-01-07 14:10:00,135.63,135.71,135.44,135.44,12400.0,107.8849,107.9485,107.7338,107.7338,12400.0
2015-01-07 14:15:00,135.47,135.55,135.34,135.42,10400.0,107.7576,107.8213,107.6542,107.7178,10400.0
2015-01-07 14:20:00,135.48,135.69,135.38,135.49,12100.0,107.7656,107.9326,107.686,107.7735,12100.0
2015-01-07 14:25:00,135.53,135.59,135.46,135.48,9200.0,107.8053,107.8531,107.7497,107.7656,9200.0
2015-01-07 14:30:00,135.51,135.74,135.5,135.7,10700.0,107.7894,107.9724,107.7815,107.9406,10700.0
2015-01-07 14:35:00,135.68,135.78,135.62,135.67,18600.0,107.9247,108.0042,107.8769,107.9167,18600.0
2015-01-07 14:40:00,135.65,135.65,135.47,135.47,10700.0,107.9008,107.9008,107.7576,107.7576,10700.0
2015-01-07 14:45:00,135.47,135.6,135.44,135.54,10500.0,107.7576,107.861,107.7338,107.8133,10500.0
2015-01-07 14:50:00,135.53,135.54,135.29,135.32,13400.0,107.8053,107.8133,107.6144,107.6383,13400.0
2015-01-07 14:55:00,135.32,135.34,135.14,135.21,15300.0,107.6383,107.6542,107.4951,107.5508,15300.0
2015-01-07 15:00:00,135.26,135.36,135.17,135.17,17700.0,107.5906,107.6701,107.519,107.519,17700.0
2015-01-07 15:05:00,135.18,135.34,135.16,135.34,45100.0,107.5269,107.6542,107.511,107.6542,45100.0
2015-01-07 15:10:00,135.34,135.35,135.19,135.24,31900.0,107.6542,107.6622,107.5349,107.5747,31900.0
2015-01-07 15:15:00,135.23,135.39,135.03,135.26,27500.0,107.5667,107.694,107.4076,107.5906,27500.0
2015-01-07 15:20:00,135.26,135.27,135.06,135.12,24200.0,107.5906,107.5985,107.4315,107.4792,24200.0
2015-01-07 15:25:00,135.11,135.25,135.07,135.2,32500.0,107.4713,107.5826,107.4394,107.5429,32500.0
2015-01-07 15:30:00,135.2,135.28,135.08,135.25,34900.0,107.5429,107.6065,107.4474,107.5826,34900.0
2015-01-07 15:35:00,135.25,135.26,135.12,135.22,21500.0,107.5826,107.5906,107.4792,107.5588,21500.0
2015-01-07 15:40:00,135.22,135.25,135.02,135.03,36500.0,107.5588,107.5826,107.3997,107.4076,36500.0
2015-01-07 15:45:00,135.03,135.14,134.97,135.05,65000.0,107.4076,107.4951,107.3599,107.4235,65000.0
2015-01-07 15:50:00,135.05,135.16,135.04,135.12,53100.0,107.4235,107.511,107.4156,107.4792,53100.0
2015-01-07 15:55:00,135.14,135.23,135.1,135.14,121100.0,107.4951,107.5667,107.4633,107.4951,121100.0
2015-01-08 09:30:00,136.13,136.7,135.96,136.69,69600.0,108.2826,108.736,108.1474,108.728,69600.0
2015-01-08 09:35:00,136.69,136.96,136.46,136.53,68200.0,108.728,108.9428,108.5451,108.6008,68200.0
2015-01-08 09:40:00,136.54,136.78,136.47,136.68,96300.0,108.6087,108.7996,108.5531,108.7201,96300.0
2015-01-08 09:45:00,136.75,137.05,136.68,136.74,50800.0,108.7758,109.0144,108.7201,108.7678,50800.0
2015-01-08 09:50:00,136.73,136.89,136.64,136.72,42000.0,108.7599,108.8871,108.6883,108.7519,42000.0
2015-01-08 09:55:00,136.66,136.77,136.45,136.77,55700.0,108.7042,108.7917,108.5371,108.7917,55700.0
2015-01-08 10:00:00,136.78,136.95,136.75,136.87,25200.0,108.7996,108.9349,108.7758,108.8712,25200.0
2015-01-08 10:05:00,136.9,137.0,136.79,136.98,95800.0,108.8951,108.9746,108.8076,108.9587,95800.0
2015-01-08 10:10:00,136.99,137.23,136.93,137.21,24100.0,108.9667,109.1576,108.919,109.1417,24100.0
2015-01-08 10:15:00,137.15,137.31,137.03,137.07,31100.0,109.0939,109.2212,108.9985,109.0303,31100.0
2015-01-08 10:20:00,137.05,137.09,136.89,137.02,37600.0,109.0144,109.0462,108.8871,108.9905,37600.0
2015-01-08 10:25:00,137.03,137.11,136.98,136.98,33700.0,108.9985,109.0621,108.9587,108.9587,33700.0
2015-01-08 10:30:00,137.01,137.06,136.99,136.99,37600.0,108.9826,109.0224,108.9667,108.9667,37600.0
2015-01-08 10:35:00,137.01,137.08,136.89,136.96,31300.0,108.9826,109.0383,108.8871,108.9428,31300.0
2015-01-08 10:40:00,136.95,137.14,136.93,137.12,23700.0,108.9349,109.086,108.919,109.0701,23700.0
2015-01-08 10:45:00,137.08,137.22,137.08,137.1,20700.0,109.0383,109.1496,109.0383,109.0542,20700.0
2015-01-08 10:50:00,137.12,137.31,137.07,137.3,46600.0,109.0701,109.2212,109.0303,109.2133,46600.0
2015-01-08 10:55:00,137.33,137.62,137.25,137.48,72100.0,109.2371,109.4678,109.1735,109.3564,72100.0
2015-01-08 11:00:00,137.5,137.58,137.37,137.54,34700.0,109.3724,109.436,109.2689,109.4042,34700.0
2015-01-08 11:05:00,137.5,137.69,137.46,137.64,26000.0,109.3724,109.5235,109.3405,109.4837,26000.0
2015-01-08 11:10:00,137.64,137.87,137.62,137.87,38900.0,109.4837,109.6667,109.4678,109.6667,38900.0
2015-01-08 11:15:00,137.9,138.04,137.85,138.0,27500.0,109.6905,109.8019,109.6508,109.7701,27500.0
2015-01-08 11:20:00,138.02,138.21,137.98,138.0,43200.0,109.786,109.9371,109.7542,109.7701,43200.0
2015-01-08 11:25:00,138.01,138.01,137.82,137.99,20100.0,109.778,109.778,109.6269,109.7621,20100.0
2015-01-08 11:30:00,138.0,138.02,137.81,137.83,41000.0,109.7701,109.786,109.6189,109.6348,41000.0
2015-01-08 11:35:00,137.82,137.85,137.67,137.83,30600.0,109.6269,109.6508,109.5076,109.6348,30600.0
2015-01-08 11:40:00,137.8,137.83,137.67,137.72,8700.0,109.611,109.6348,109.5076,109.5473,8700.0
2015-01-08 11:45:00,137.7,137.89,137.65,137.81,35500.0,109.5314,109.6826,109.4917,109.6189,35500.0
2015-01-08 11:50:00,137.82,137.88,137.77,137.88,28100.0,109.6269,109.6746,109.5871,109.6746,28100.0
2015-01-08 11:55:00,137.88,138.0,137.86,137.96,16600.0,109.6746,109.7701,109.6587,109.7383,16600.0
2015-01-08 12:00:00,137.96,138.01,137.93,138.01,10800.0,109.7383,109.778,109.7144,109.778,10800.0
2015-01-08 12:05:00,138.0,138.02,137.86,137.9,11500.0,109.7701,109.786,109.6587,109.6905,11500.0
2015-01-08 12:10:00,137.9,137.94,137.76,137.8,10400.0,109.6905,109.7223,109.5792,109.611,10400.0
2015-01-08 12:15:00,137.8,137.95,137.8,137.9,13500.0,109.611,109.7303,109.611,109.6905,13500.0
2015-01-08 12:20:00,137.91,137.91,137.73,137.73,7400.0,109.6985,109.6985,109.5553,109.5553,7400.0
2015-01-08 12:25:00,137.75,137.89,137.72,137.8,9200.0,109.5712,109.6826,109.5473,109.611,9200.0
2015-01-08 12:30:00,137.83,137.95,137.83,137.91,11300.0,109.6348,109.7303,109.6348,109.6985,11300.0
2015-01-08 12:35:00,137.92,138.01,137.92,137.99,16300.0,109.7064,109.778,109.7064,109.7621,16300.0
2015-01-08 12:40:00,137.99,138.05,137.97,138.0,23600.0,109.7621,109.8098,109.7462,109.7701,23600.0
2015-01-08 12:45:00,137.99,138.01,137.95,137.99,11200.0,109.7621,109.778,109.7303,109.7621,11200.0
2015-01-08 12:50:00,138.0,138.02,137.95,137.99,9600.0,109.7701,109.786,109.7303,109.7621,9600.0
2015-01-08 12:55:00,137.99,138.04,137.96,137.99,19700.0,109.7621,109.8019,109.7383,109.7621,19700.0
2015-01-08 13:00:00,137.98,138.0,137.9,137.95,13700.0,109.7542,109.7701,109.6905,109.7303,13700.0
2015-01-08 13:05:00,137.94,138.03,137.94,138.0,17300.0,109.7223,109.7939,109.7223,109.7701,17300.0
2015-01-08 13:10:00,137.99,138.01,137.87,137.89,13600.0,109.7621,109.778,109.6667,109.6826,13600.0
2015-01-08 13:15:00,137.89,138.0,137.85,138.0,10300.0,109.6826,109.7701,109.6508,109.7701,10300.0
2015-01-08 13:20:00,138.0,138.0,137.93,138.0,10300.0,109.7701,109.7701,109.7144,109.7701,10300.0
2015-01-08 13:25:00,138.0,138.13,137.93,137.98,21800.0,109.7701,109.8735,109.7144,109.7542,21800.0
2015-01-08 13:30:00,138.0,138.14,138.0,138.12,11600.0,109.7701,109.8814,109.7701,109.8655,11600.0
2015-01-08 13:35:00,138.09,138.12,137.96,137.96,13800.0,109.8417,109.8655,109.7383,109.7383,13800.0
2015-01-08 13:40:00,137.96,137.98,137.11,137.41,102600.0,109.7383,109.7542,109.0621,109.3008,102600.0
2015-01-08 13:45:00,137.4,137.52,137.17,137.49,39400.0,109.2928,109.3883,109.1099,109.3644,39400.0
2015-01-08 13:50:00,137.51,137.58,137.33,137.36,32600.0,109.3803,109.436,109.2371,109.261,32600.0
2015-01-08 13:55:00,137.35,137.52,137.23,137.4,59800.0,109.253,109.3883,109.1576,109.2928,59800.0
2015-01-08 14:00:00,137.41,137.59,137.4,137.54,35000.0,109.3008,109.4439,109.2928,109.4042,35000.0
2015-01-08 14:05:00,137.55,137.81,137.55,137.8,12100.0,109.4121,109.6189,109.4121,109.611,12100.0
2015-01-08 14:10:00,137.82,137.88,137.75,137.78,34500.0,109.6269,109.6746,109.5712,109.5951,34500.0
2015-01-08 14:15:00,137.8,137.82,137.74,137.75,16300.0,109.611,109.6269,109.5633,109.5712,16300.0
2015-01-08 14:20:00,137.74,137.85,137.74,137.78,20100.0,109.5633,109.6508,109.5633,109.5951,20100.0
2015-01-08 14:25:00,137.79,137.82,137.73,137.8,25100.0,109.603,109.6269,109.5553,109.611,25100.0
2015-01-08 14:30:00,137.8,137.86,137.7,137.76,46100.0,109.611,109.6587,109.5314,109.5792,46100.0
2015-01-08 14:35:00,137.76,138.06,137.75,138.02,46700.0,109.5792,109.8178,109.5712,109.786,46700.0
2015-01-08 14:40:00,138.04,138.13,138.0,138.12,35900.0,109.8019,109.8735,109.7701,109.8655,35900.0
2015-01-08 14:45:00,138.11,138.23,138.11,138.22,20100.0,109.8576,109.953,109.8576,109.9451,20100.0
2015-01-08 14:50:00,138.22,138.22,137.87,138.01,77000.0,109.9451,109.9451,109.6667,109.778,77000.0
2015-01-08 14:55:00,138.05,138.29,138.02,138.15,41500.0,109.8098,110.0007,109.786,109.8894,41500.0
2015-01-08 15:00:00,138.17,138.26,138.02,138.13,81000.0,109.9053,109.9769,109.786,109.8735,81000.0
2015-01-08 15:05:00,138.13,138.13,138.0,138.03,91400.0,109.8735,109.8735,109.7701,109.7939,91400.0
2015-01-08 15:10:00,138.03,138.15,137.99,138.05,108200.0,109.7939,109.8894,109.7621,109.8098,108200.0
2015-01-08 15:15:00,138.07,138.15,137.98,138.14,76900.0,109.8257,109.8894,109.7542,109.8814,76900.0
2015-01-08 15:20:00,138.16,138.46,138.15,138.46,46200.0,109.8973,110.136,109.8894,110.136,46200.0
2015-01-08 15:25:00,138.46,138.49,138.22,138.34,72600.0,110.136,110.1598,109.9451,110.0405,72600.0
2015-01-08 15:30:00,138.33,138.34,138.22,138.22,72900.0,110.0326,110.0405,109.9451,109.9451,72900.0
2015-01-08 15:35:00,138.24,138.28,138.23,138.25,60100.0,109.961,109.9928,109.953,109.9689,60100.0
2015-01-08 15:40:00,138.24,138.26,138.15,138.21,114700.0,109.961,109.9769,109.8894,109.9371,114700.0
2015-01-08 15:45:00,138.22,138.22,138.04,138.19,86400.0,109.9451,109.9451,109.8019,109.9212,86400.0
2015-01-08 15:50:00,138.2,138.45,138.18,138.45,80800.0,109.9292,110.128,109.9132,110.128,80800.0
2015-01-08 15:55:00,138.44,138.57,138.38,138.39,150500.0,110.1201,110.2235,110.0723,110.0803,150500.0
2015-01-09 09:30:00,138.37,138.54,138.15,138.5,291500.0,110.0644,110.1996,109.8894,110.1678,291500.0
2015-01-09 09:35:00,138.25,138.25,138.02,138.08,12100.0,109.9689,109.9689,109.786,109.8337,12100.0
2015-01-09 09:40:00,138.01,138.17,137.9,137.93,7400.0,109.778,109.9053,109.6905,109.7144,7400.0
2015-01-09 09:45:00,137.91,137.93,137.38,137.55,16800.0,109.6985,109.7144,109.2769,109.4121,16800.0
2015-01-09 09:50:00,137.53,138.12,137.44,138.0,22100.0,109.3962,109.8655,109.3246,109.7701,22100.0
2015-01-09 09:55:00,138.04,138.1,137.82,138.1,16400.0,109.8019,109.8496,109.6269,109.8496,16400.0
2015-01-09 10:00:00,138.1,138.51,137.94,138.48,19000.0,109.8496,110.1757,109.7223,110.1519,19000.0
2015-01-09 10:05:00,138.48,138.99,138.43,138.99,36000.0,110.1519,110.5575,110.1121,110.5575,36000.0
2015-01-09 10:10:00,138.99,139.1,138.87,138.92,14400.0,110.5575,110.645,110.4621,110.5019,14400.0
2015-01-09 10:15:00,138.92,139.0,138.86,138.95,32000.0,110.5019,110.5655,110.4541,110.5257,32000.0
2015-01-09 10:20:00,138.96,138.96,138.68,138.68,14000.0,110.5337,110.5337,110.311,110.311,14000.0
2015-01-09 10:25:00,138.68,138.75,138.35,138.41,16400.0,110.311,110.3666,110.0485,110.0962,16400.0
2015-01-09 10:30:00,138.36,138.36,137.94,138.14,38300.0,110.0564,110.0564,109.7223,109.8814,38300.0
2015-01-09 10:35:00,138.14,138.23,138.09,138.18,18100.0,109.8814,109.953,109.8417,109.9132,18100.0
2015-01-09 10:40:00,138.16,138.28,138.12,138.24,35900.0,109.8973,109.9928,109.8655,109.961,35900.0
2015-01-09 10:45:00,138.24,138.42,138.2,138.32,14300.0,109.961,110.1042,109.9292,110.0246,14300.0
2015-01-09 10:50:00,138.36,138.71,138.32,138.65,19300.0,110.0564,110.3348,110.0246,110.2871,19300.0
2015-01-09 10:55:00,138.62,138.88,138.59,138.8,11700.0,110.2632,110.4701,110.2394,110.4064,11700.0
2015-01-09 11:00:00,138.8,138.8,138.58,138.65,18800.0,110.4064,110.4064,110.2314,110.2871,18800.0
2015-01-09 11:05:00,138.69,138.94,138.59,138.59,15600.0,110.3189,110.5178,110.2394,110.2394,15600.0
2015-01-09 11:10:00,138.59,138.6,138.23,138.31,7100.0,110.2394,110.2473,109.953,110.0167,7100.0
2015-01-09 11:15:00,138.28,138.28,138.14,138.22,8200.0,109.9928,109.9928,109.8814,109.9451,8200.0
2015-01-09 11:20:00,138.22,138.32,138.02,138.31,19200.0,109.9451,110.0246,109.786,110.0167,19200.0
2015-01-09 11:25:00,138.29,138.38,138.11,138.17,103600.0,110.0007,110.0723,109.8576,109.9053,103600.0
2015-01-09 11:30:00,138.15,138.4,137.98,138.4,12800.0,109.8894,110.0882,109.7542,110.0882,12800.0
2015-01-09 11:35:00,138.38,138.68,138.34,138.68,27000.0,110.0723,110.311,110.0405,110.311,27000.0
2015-01-09 11:40:00,138.69,138.81,138.6,138.79,12400.0,110.3189,110.4144,110.2473,110.3985,12400.0
2015-01-09 11:45:00,138.81,139.18,138.81,139.11,9800.0,110.4144,110.7087,110.4144,110.653,9800.0
2015-01-09 11:50:00,139.12,139.24,139.03,139.18,18600.0,110.661,110.7564,110.5894,110.7087,18600.0
2015-01-09 11:55:00,139.15,139.18,138.86,139.0,25700.0,110.6848,110.7087,110.4541,110.5655,25700.0
2015-01-09 12:00:00,138.98,139.0,138.72,138.72,9500.0,110.5496,110.5655,110.3428,110.3428,9500.0
2015-01-09 12:05:00,138.71,139.05,138.64,139.05,16700.0,110.3348,110.6053,110.2791,110.6053,16700.0
2015-01-09 12:10:00,139.06,139.08,138.92,139.0,20000.0,110.6132,110.6291,110.5019,110.5655,20000.0
2015-01-09 12:15:00,139.0,139.1,138.95,138.98,19100.0,110.5655,110.645,110.5257,110.5496,19100.0
2015-01-09 12:20:00,138.97,139.06,138.94,139.02,23000.0,110.5416,110.6132,110.5178,110.5814,23000.0
2015-01-09 12:25:00,139.02,139.04,138.89,138.92,32400.0,110.5814,110.5973,110.478,110.5019,32400.0
2015-01-09 12:30:00,138.92,139.09,138.68,138.68,12900.0,110.5019,110.6371,110.311,110.311,12900.0
2015-01-09 12:35:00,138.68,138.93,138.68,138.91,7300.0,110.311,110.5098,110.311,110.4939,7300.0
2015-01-09 12:40:00,138.96,139.0,138.89,138.98,5800.0,110.5337,110.5655,110.478,110.5496,5800.0
2015-01-09 12:45:00,139.01,139.06,138.97,139.01,11800.0,110.5735,110.6132,110.5416,110.5735,11800.0
2015-01-09 12:50:00,139.01,139.04,138.92,138.99,34700.0,110.5735,110.5973,110.5019,110.5575,34700.0
2015-01-09 12:55:00,139.0,139.02,138.82,138.87,23900.0,110.5655,110.5814,110.4223,110.4621,23900.0
2015-01-09 13:00:00,138.85,139.01,138.77,139.0,17400.0,110.4462,110.5735,110.3826,110.5655,17400.0
2015-01-09 13:05:00,139.03,139.05,138.94,138.98,12300.0,110.5894,110.6053,110.5178,110.5496,12300.0
2015-01-09 13:10:00,138.99,139.38,138.96,139.3,20400.0,110.5575,110.8678,110.5337,110.8041,20400.0
2015-01-09 13:15:00,139.29,139.4,139.25,139.4,38000.0,110.7962,110.8837,110.7644,110.8837,38000.0
2015-01-09 13:20:00,139.4,139.46,139.33,139.33,15000.0,110.8837,110.9314,110.828,110.828,15000.0
2015-01-09 13:25:00,139.34,139.4,139.29,139.32,33500.0,110.836,110.8837,110.7962,110.82,33500.0
2015-01-09 13:30:00,139.31,139.37,138.98,139.05,95600.0,110.8121,110.8598,110.5496,110.6053,95600.0
2015-01-09 13:35:00,139.06,139.22,139.02,139.08,68200.0,110.6132,110.7405,110.5814,110.6291,68200.0
2015-01-09 13:40:00,139.05,139.16,139.01,139.13,35300.0,110.6053,110.6928,110.5735,110.6689,35300.0
2015-01-09 13:45:00,139.12,139.2,138.96,139.2,120400.0,110.661,110.7246,110.5337,110.7246,120400.0
2015-01-09 13:50:00,139.2,139.31,139.07,139.07,31100.0,110.7246,110.8121,110.6212,110.6212,31100.0
2015-01-09 13:55:00,139.07,139.09,138.97,138.99,45200.0,110.6212,110.6371,110.5416,110.5575,45200.0
2015-01-09 14:00:00,138.97,139.05,138.87,139.05,32600.0,110.5416,110.6053,110.4621,110.6053,32600.0
2015-01-09 14:05:00,139.07,139.13,139.01,139.01,20900.0,110.6212,110.6689,110.5735,110.5735,20900.0
2015-01-09 14:10:00,139.03,139.04,138.93,139.03,22900.0,110.5894,110.5973,110.5098,110.5894,22900.0
2015-01-09 14:15:00,139.04,139.05,138.97,139.0,23100.0,110.5973,110.6053,110.5416,110.5655,23100.0
2015-01-09 14:20:00,139.0,139.11,138.97,139.11,32000.0,110.5655,110.653,110.5416,110.653,32000.0
2015-01-09 14:25:00,139.11,139.26,139.08,139.22,15700.0,110.653,110.7723,110.6291,110.7405,15700.0
2015-01-09 14:30:00,139.22,139.22,139.05,139.14,30900.0,110.7405,110.7405,110.6053,110.6769,30900.0
2015-01-09 14:35:00,139.13,139.4,139.09,139.4,22800.0,110.6689,110.8837,110.6371,110.8837,22800.0
2015-01-09 14:40:00,139.4,139.42,139.37,139.39,26200.0,110.8837,110.8996,110.8598,110.8757,26200.0
2015-01-09 14:45:00,139.38,139.39,139.13,139.17,12800.0,110.8678,110.8757,110.6689,110.7007,12800.0
2015-01-09 14:50:00,139.17,139.38,139.17,139.33,18700.0,110.7007,110.8678,110.7007,110.828,18700.0
2015-01-09 14:55:00,139.33,139.34,139.22,139.25,27200.0,110.828,110.836,110.7405,110.7644,27200.0
2015-01-09 15:00:00,139.23,139.4,139.19,139.37,33600.0,110.7485,110.8837,110.7166,110.8598,33600.0
2015-01-09 15:05:00,139.38,139.49,139.37,139.37,21100.0,110.8678,110.9553,110.8598,110.8598,21100.0
2015-01-09 15:10:00,139.4,139.51,139.37,139.39,82200.0,110.8837,110.9712,110.8598,110.8757,82200.0
2015-01-09 15:15:00,139.37,139.37,139.14,139.21,45700.0,110.8598,110.8598,110.6769,110.7325,45700.0
2015-01-09 15:20:00,139.2,139.25,139.19,139.24,31400.0,110.7246,110.7644,110.7166,110.7564,31400.0
2015-01-09 15:25:00,139.25,139.25,138.96,139.05,35500.0,110.7644,110.7644,110.5337,110.6053,35500.0
2015-01-09 15:30:00,139.03,139.1,138.96,139.0,46200.0,110.5894,110.645,110.5337,110.5655,46200.0
2015-01-09 15:35:00,139.0,139.07,138.96,139.05,37200.0,110.5655,110.6212,110.5337,110.6053,37200.0
2015-01-09 15:40:00,139.05,139.16,139.02,139.16,40900.0,110.6053,110.6928,110.5814,110.6928,40900.0
2015-01-09 15:45:00,139.14,139.26,139.01,139.24,60100.0,110.6769,110.7723,110.5735,110.7564,60100.0
2015-01-09 15:50:00,139.22,139.25,139.07,139.19,53700.0,110.7405,110.7644,110.6212,110.7166,53700.0
2015-01-09 15:55:00,139.2,139.21,138.94,138.99,99600.0,110.7246,110.7325,110.5178,110.5575,99600.0
2015-01-12 09:30:00,139.59,139.6,138.96,139.25,21400.0,111.0348,111.0428,110.5337,110.7644,21400.0
2015-01-12 09:35:00,139.25,139.25,138.19,138.19,2900.0,110.7644,110.7644,109.9212,109.9212,2900.0
2015-01-12 09:40:00,138.1,138.13,137.78,138.12,4600.0,109.8496,109.8735,109.5951,109.8655,4600.0
2015-01-12 09:45:00,138.14,138.21,137.91,137.94,10100.0,109.8814,109.9371,109.6985,109.7223,10100.0
2015-01-12 09:50:00,137.93,137.97,137.75,137.95,18400.0,109.7144,109.7462,109.5712,109.7303,18400.0
2015-01-12 09:55:00,137.94,138.18,137.89,138.0,42300.0,109.7223,109.9132,109.6826,109.7701,42300.0
2015-01-12 10:00:00,137.9,137.92,137.59,137.9,8800.0,109.6905,109.7064,109.4439,109.6905,8800.0
2015-01-12 10:05:00,137.84,137.95,137.78,137.89,7800.0,109.6428,109.7303,109.5951,109.6826,7800.0
2015-01-12 10:10:00,137.9,138.06,137.85,138.05,24700.0,109.6905,109.8178,109.6508,109.8098,24700.0
2015-01-12 10:15:00,138.0,138.29,137.98,138.15,13200.0,109.7701,110.0007,109.7542,109.8894,13200.0
2015-01-12 10:20:00,138.13,138.16,137.88,137.99,13300.0,109.8735,109.8973,109.6746,109.7621,13300.0
2015-01-12 10:25:00,138.0,138.13,137.89,138.0,26900.0,109.7701,109.8735,109.6826,109.7701,26900.0
2015-01-12 10:30:00,138.0,138.09,137.86,137.91,22900.0,109.7701,109.8417,109.6587,109.6985,22900.0
2015-01-12 10:35:00,137.92,138.13,137.83,138.05,10500.0,109.7064,109.8735,109.6348,109.8098,10500.0
2015-01-12 10:40:00,138.04,138.19,138.01,138.12,4800.0,109.8019,109.9212,109.778,109.8655,4800.0
2015-01-12 10:45:00,138.11,138.22,138.05,138.07,7100.0,109.8576,109.9451,109.8098,109.8257,7100.0
2015-01-12 10:50:00,138.02,138.1,137.94,138.08,5800.0,109.786,109.8496,109.7223,109.8337,5800.0
2015-01-12 10:55:00,138.06,138.27,138.01,138.27,5500.0,109.8178,109.9848,109.778,109.9848,5500.0
2015-01-12 11:00:00,138.29,138.32,138.21,138.22,7200.0,110.0007,110.0246,109.9371,109.9451,7200.0
2015-01-12 11:05:00,138.23,138.34,138.17,138.2,17000.0,109.953,110.0405,109.9053,109.9292,17000.0
2015-01-12 11:10:00,138.21,138.33,137.99,137.99,7600.0,109.9371,110.0326,109.7621,109.7621,7600.0
2015-01-12 11:15:00,138.0,138.08,137.9,137.99,5700.0,109.7701,109.8337,109.6905,109.7621,5700.0
2015-01-12 11:20:00,138.0,138.23,137.88,138.16,7500.0,109.7701,109.953,109.6746,109.8973,7500.0
2015-01-12 11:25:00,138.08,138.16,138.02,138.06,10500.0,109.8337,109.8973,109.786,109.8178,10500.0
2015-01-12 11:30:00,138.08,138.16,138.0,138.14,13600.0,109.8337,109.8973,109.7701,109.8814,13600.0
2015-01-12 11:35:00,138.16,138.33,138.14,138.29,6400.0,109.8973,110.0326,109.8814,110.0007,6400.0
2015-01-12 11:40:00,138.26,138.26,138.15,138.22,4000.0,109.9769,109.9769,109.8894,109.9451,4000.0
2015-01-12 11:45:00,138.27,138.27,137.99,138.03,11300.0,109.9848,109.9848,109.7621,109.7939,11300.0
2015-01-12 11:50:00,138.0,138.0,137.89,137.96,8900.0,109.7701,109.7701,109.6826,109.7383,8900.0
2015-01-12 11:55:00,137.93,138.09,137.93,138.0,10100.0,109.7144,109.8417,109.7144,109.7701,10100.0
2015-01-12 12:00:00,138.06,138.25,138.06,138.21,5900.0,109.8178,109.9689,109.8178,109.9371,5900.0
2015-01-12 12:05:00,138.19,138.2,138.03,138.13,5500.0,109.9212,109.9292,109.7939,109.8735,5500.0
2015-01-12 12:10:00,138.11,138.22,137.99,138.02,5600.0,109.8576,109.9451,109.7621,109.786,5600.0
2015-01-12 12:15:00,138.05,138.18,137.94,138.18,10900.0,109.8098,109.9132,109.7223,109.9132,10900.0
2015-01-12 12:20:00,138.24,138.42,138.23,138.3,5300.0,109.961,110.1042,109.953,110.0087,5300.0
2015-01-12 12:25:00,138.3,138.32,138.17,138.23,3300.0,110.0087,110.0246,109.9053,109.953,3300.0
2015-01-12 12:30:00,138.22,138.51,138.22,138.46,16600.0,109.9451,110.1757,109.9451,110.136,16600.0
2015-01-12 12:35:00,138.45,138.45,138.33,138.36,5000.0,110.128,110.128,110.0326,110.0564,5000.0
2015-01-12 12:40:00,138.37,138.37,138.09,138.19,6600.0,110.0644,110.0644,109.8417,109.9212,6600.0
2015-01-12 12:45:00,138.22,138.29,138.15,138.24,2700.0,109.9451,110.0007,109.8894,109.961,2700.0
2015-01-12 12:50:00,138.15,138.15,138.02,138.03,2300.0,109.8894,109.8894,109.786,109.7939,2300.0
2015-01-12 12:55:00,138.01,138.11,137.93,137.95,5100.0,109.778,109.8576,109.7144,109.7303,5100.0
2015-01-12 13:00:00,137.95,138.06,137.91,137.93,8900.0,109.7303,109.8178,109.6985,109.7144,8900.0
2015-01-12 13:05:00,137.94,138.03,137.76,137.98,10200.0,109.7223,109.7939,109.5792,109.7542,10200.0
2015-01-12 13:10:00,137.96,138.0,137.88,137.98,11100.0,109.7383,109.7701,109.6746,109.7542,11100.0
2015-01-12 13:15:00,137.97,138.0,137.87,137.87,6900.0,109.7462,109.7701,109.6667,109.6667,6900.0
2015-01-12 13:20:00,137.86,137.86,137.64,137.67,9100.0,109.6587,109.6587,109.4837,109.5076,9100.0
2015-01-12 13:25:00,137.67,137.77,137.63,137.67,7200.0,109.5076,109.5871,109.4758,109.5076,7200.0
2015-01-12 13:30:00,137.69,137.8,137.61,137.61,5200.0,109.5235,109.611,109.4598,109.4598,5200.0
2015-01-12 13:35:00,137.64,137.87,137.63,137.79,17200.0,109.4837,109.6667,109.4758,109.603,17200.0
2015-01-12 13:40:00,137.77,137.83,137.68,137.83,20300.0,109.5871,109.6348,109.5155,109.6348,20300.0
2015-01-12 13:45:00,137.82,137.99,137.75,137.97,10300.0,109.6269,109.7621,109.5712,109.7462,10300.0
2015-01-12 13:50:00,137.99,138.03,137.9,137.91,9000.0,109.7621,109.7939,109.6905,109.6985,9000.0
2015-01-12 13:55:00,137.86,137.92,137.83,137.91,15200.0,109.6587,109.7064,109.6348,109.6985,15200.0
2015-01-12 14:00:00,137.89,137.92,137.76,137.79,11400.0,109.6826,109.7064,109.5792,109.603,11400.0
2015-01-12 14:05:00,137.81,137.95,137.75,137.92,7200.0,109.6189,109.7303,109.5712,109.7064,7200.0
2015-01-12 14:10:00,137.94,138.19,137.94,138.02,30700.0,109.7223,109.9212,109.7223,109.786,30700.0
2015-01-12 14:15:00,138.04,138.05,137.74,137.79,7800.0,109.8019,109.8098,109.5633,109.603,7800.0
2015-01-12 14:20:00,137.77,137.87,137.7,137.75,6000.0,109.5871,109.6667,109.5314,109.5712,6000.0
2015-01-12 14:25:00,137.74,137.85,137.6,137.72,11000.0,109.5633,109.6508,109.4519,109.5473,11000.0
2015-01-12 14:30:00,137.68,137.82,137.64,137.78,17000.0,109.5155,109.6269,109.4837,109.5951,17000.0
2015-01-12 14:35:00,137.8,137.8,137.53,137.7,11600.0,109.611,109.611,109.3962,109.5314,11600.0
2015-01-12 14:40:00,137.7,137.77,137.59,137.62,12700.0,109.5314,109.5871,109.4439,109.4678,12700.0
2015-01-12 14:45:00,137.61,137.83,137.53,137.82,12200.0,109.4598,109.6348,109.3962,109.6269,12200.0
2015-01-12 14:50:00,137.81,137.9,137.69,137.85,14400.0,109.6189,109.6905,109.5235,109.6508,14400.0
2015-01-12 14:55:00,137.89,137.93,137.79,137.89,13300.0,109.6826,109.7144,109.603,109.6826,13300.0
2015-01-12 15:00:00,137.89,138.09,137.88,137.99,11600.0,109.6826,109.8417,109.6746,109.7621,11600.0
2015-01-12 15:05:00,138.0,138.04,137.86,138.04,14900.0,109.7701,109.8019,109.6587,109.8019,14900.0
2015-01-12 15:10:00,138.01,138.11,137.97,138.01,36900.0,109.778,109.8576,109.7462,109.778,36900.0
2015-01-12 15:15:00,137.99,138.1,137.93,137.97,22900.0,109.7621,109.8496,109.7144,109.7462,22900.0
2015-01-12 15:20:00,137.97,138.05,137.76,137.77,10500.0,109.7462,109.8098,109.5792,109.5871,10500.0
2015-01-12 15:25:00,137.78,137.86,137.67,137.84,16000.0,109.5951,109.6587,109.5076,109.6428,16000.0
2015-01-12 15:30:00,137.85,137.96,137.66,137.68,15200.0,109.6508,109.7383,109.4996,109.5155,15200.0
2015-01-12 15:35:00,137.67,137.85,137.61,137.82,19600.0,109.5076,109.6508,109.4598,109.6269,19600.0
2015-01-12 15:40:00,137.83,138.11,137.83,138.11,19100.0,109.6348,109.8576,109.6348,109.8576,19100.0
2015-01-12 15:45:00,138.07,138.31,137.96,138.21,34700.0,109.8257,110.0167,109.7383,109.9371,34700.0
2015-01-12 15:50:00,138.21,138.28,138.06,138.2,37900.0,109.9371,109.9928,109.8178,109.9292,37900.0
2015-01-12 15:55:00,138.22,138.22,137.9,137.94,73500.0,109.9451,109.9451,109.6905,109.7223,73500.0
2015-01-13 09:30:00,139.51,140.61,139.25,140.61,67200.0,110.9712,111.8462,110.7644,111.8462,67200.0
2015-01-13 09:35:00,140.61,140.75,140.31,140.4,31300.0,111.8462,111.9575,111.6075,111.6791,31300.0
2015-01-13 09:40:00,140.43,140.72,140.32,140.37,26700.0,111.703,111.9337,111.6155,111.6553,26700.0
2015-01-13 09:45:00,140.37,140.38,140.22,140.28,24400.0,111.6553,111.6632,111.5359,111.5837,24400.0
2015-01-13 09:50:00,140.27,140.34,140.09,140.23,14800.0,111.5757,111.6314,111.4325,111.5439,14800.0
2015-01-13 09:55:00,140.28,140.34,140.14,140.18,20000.0,111.5837,111.6314,111.4723,111.5041,20000.0
2015-01-13 10:00:00,140.17,140.25,140.03,140.17,28600.0,111.4962,111.5598,111.3848,111.4962,28600.0
2015-01-13 10:05:00,140.19,140.19,139.95,140.09,29600.0,111.5121,111.5121,111.3212,111.4325,29600.0
2015-01-13 10:10:00,140.08,140.1,139.96,139.96,26200.0,111.4246,111.4405,111.3291,111.3291,26200.0
2015-01-13 10:15:00,139.96,140.2,139.92,140.1,16300.0,111.3291,111.52,111.2973,111.4405,16300.0
2015-01-13 10:20:00,140.1,140.3,140.1,140.19,15900.0,111.4405,111.5996,111.4405,111.5121,15900.0
2015-01-13 10:25:00,140.2,140.21,140.01,140.05,14200.0,111.52,111.528,111.3689,111.4007,14200.0
2015-01-13 10:30:00,140.05,140.05,139.92,139.97,9800.0,111.4007,111.4007,111.2973,111.3371,9800.0
2015-01-13 10:35:00,139.97,140.04,139.91,139.92,17500.0,111.3371,111.3928,111.2894,111.2973,17500.0
2015-01-13 10:40:00,139.92,140.01,139.86,139.97,19300.0,111.2973,111.3689,111.2496,111.3371,19300.0
2015-01-13 10:45:00,139.96,140.01,139.9,139.97,23500.0,111.3291,111.3689,111.2814,111.3371,23500.0
2015-01-13 10:50:00,139.97,140.03,139.89,139.93,25800.0,111.3371,111.3848,111.2734,111.3053,25800.0
2015-01-13 10:55:00,139.97,140.02,139.86,139.92,11200.0,111.3371,111.3768,111.2496,111.2973,11200.0
2015-01-13 11:00:00,139.93,139.99,139.77,139.85,7900.0,111.3053,111.353,111.178,111.2416,7900.0
2015-01-13 11:05:00,139.87,139.91,139.84,139.84,8800.0,111.2575,111.2894,111.2337,111.2337,8800.0
2015-01-13 11:10:00,139.82,139.96,139.82,139.96,7400.0,111.2178,111.3291,111.2178,111.3291,7400.0
2015-01-13 11:15:00,139.97,140.0,139.82,139.82,13500.0,111.3371,111.3609,111.2178,111.2178,13500.0
2015-01-13 11:20:00,139.81,139.81,139.65,139.69,8400.0,111.2098,111.2098,111.0825,111.1144,8400.0
2015-01-13 11:25:00,139.68,139.77,139.59,139.77,7900.0,111.1064,111.178,111.0348,111.178,7900.0
2015-01-13 11:30:00,139.76,139.76,139.46,139.49,8600.0,111.17,111.17,110.9314,110.9553,8600.0
2015-01-13 11:35:00,139.48,139.63,139.48,139.58,9000.0,110.9473,111.0666,110.9473,111.0269,9000.0
2015-01-13 11:40:00,139.6,139.66,139.38,139.49,9700.0,111.0428,111.0905,110.8678,110.9553,9700.0
2015-01-13 11:45:00,139.45,139.79,139.45,139.75,9300.0,110.9235,111.1939,110.9235,111.1621,9300.0
2015-01-13 11:50:00,139.75,139.83,139.68,139.68,9400.0,111.1621,111.2257,111.1064,111.1064,9400.0
2015-01-13 11:55:00,139.66,139.72,139.48,139.55,8000.0,111.0905,111.1382,110.9473,111.003,8000.0
2015-01-13 12:00:00,139.54,139.54,139.3,139.42,8900.0,110.995,110.995,110.8041,110.8996,8900.0
2015-01-13 12:05:00,139.4,139.4,139.22,139.29,11400.0,110.8837,110.8837,110.7405,110.7962,11400.0
2015-01-13 12:10:00,139.27,139.32,139.17,139.27,6100.0,110.7803,110.82,110.7007,110.7803,6100.0
2015-01-13 12:15:00,139.26,139.26,139.14,139.15,7100.0,110.7723,110.7723,110.6769,110.6848,7100.0
2015-01-13 12:20:00,139.19,139.23,138.84,138.89,11200.0,110.7166,110.7485,110.4382,110.478,11200.0
2015-01-13 12:25:00,138.94,139.01,138.94,138.99,3800.0,110.5178,110.5735,110.5178,110.5575,3800.0
2015-01-13 12:30:00,138.99,138.99,138.78,138.9,13100.0,110.5575,110.5575,110.3905,110.486,13100.0
2015-01-13 12:35:00,138.9,138.93,138.76,138.76,9600.0,110.486,110.5098,110.3746,110.3746,9600.0
2015-01-13 12:40:00,138.76,138.76,138.6,138.71,12500.0,110.3746,110.3746,110.2473,110.3348,12500.0
2015-01-13 12:45:00,138.68,138.89,138.67,138.89,8900.0,110.311,110.478,110.303,110.478,8900.0
2015-01-13 12:50:00,138.9,138.96,138.76,138.76,8000.0,110.486,110.5337,110.3746,110.3746,8000.0
2015-01-13 12:55:00,138.76,138.92,138.75,138.91,6100.0,110.3746,110.5019,110.3666,110.4939,6100.0
2015-01-13 13:00:00,138.91,139.05,138.91,139.0,5800.0,110.4939,110.6053,110.4939,110.5655,5800.0
2015-01-13 13:05:00,139.0,139.08,138.86,138.88,9500.0,110.5655,110.6291,110.4541,110.4701,9500.0
2015-01-13 13:10:00,138.85,138.92,138.84,138.89,7800.0,110.4462,110.5019,110.4382,110.478,7800.0
2015-01-13 13:15:00,138.89,138.89,138.73,138.75,8600.0,110.478,110.478,110.3507,110.3666,8600.0
2015-01-13 13:20:00,138.75,138.75,138.33,138.47,13400.0,110.3666,110.3666,110.0326,110.1439,13400.0
2015-01-13 13:25:00,138.5,138.51,138.01,138.22,12100.0,110.1678,110.1757,109.778,109.9451,12100.0
2015-01-13 13:30:00,138.18,138.2,137.96,138.11,14900.0,109.9132,109.9292,109.7383,109.8576,14900.0
2015-01-13 13:35:00,138.15,138.15,137.82,137.84,15600.0,109.8894,109.8894,109.6269,109.6428,15600.0
2015-01-13 13:40:00,137.83,137.93,137.7,137.84,12700.0,109.6348,109.7144,109.5314,109.6428,12700.0
2015-01-13 13:45:00,137.81,138.07,137.78,137.94,10100.0,109.6189,109.8257,109.5951,109.7223,10100.0
2015-01-13 13:50:00,137.93,137.93,137.05,137.16,15000.0,109.7144,109.7144,109.0144,109.1019,15000.0
2015-01-13 13:55:00,137.21,137.51,137.09,137.51,8900.0,109.1417,109.3803,109.0462,109.3803,8900.0
2015-01-13 14:00:00,137.41,137.41,137.15,137.29,8300.0,109.3008,109.3008,109.0939,109.2053,8300.0
2015-01-13 14:05:00,137.34,137.35,136.79,137.01,18500.0,109.2451,109.253,108.8076,108.9826,18500.0
2015-01-13 14:10:00,137.07,137.15,136.69,136.85,13100.0,109.0303,109.0939,108.728,108.8553,13100.0
2015-01-13 14:15:00,136.83,137.12,136.76,136.96,11100.0,108.8394,109.0701,108.7837,108.9428,11100.0
2015-01-13 14:20:00,136.93,137.04,136.87,136.93,10200.0,108.919,109.0065,108.8712,108.919,10200.0
2015-01-13 14:25:00,136.99,137.24,136.99,137.22,11600.0,108.9667,109.1655,108.9667,109.1496,11600.0
2015-01-13 14:30:00,137.22,137.39,137.2,137.2,9000.0,109.1496,109.2849,109.1337,109.1337,9000.0
2015-01-13 14:35:00,137.22,137.46,137.22,137.32,13300.0,109.1496,109.3405,109.1496,109.2292,13300.0
2015-01-13 14:40:00,137.37,137.4,137.22,137.36,7400.0,109.2689,109.2928,109.1496,109.261,7400.0
2015-01-13 14:45:00,137.31,137.45,137.28,137.32,7900.0,109.2212,109.3326,109.1974,109.2292,7900.0
2015-01-13 14:50:00,137.32,137.43,137.3,137.34,8800.0,109.2292,109.3167,109.2133,109.2451,8800.0
2015-01-13 14:55:00,137.37,137.37,136.79,136.79,14700.0,109.2689,109.2689,108.8076,108.8076,14700.0
2015-01-13 15:00:00,136.81,137.06,136.81,137.0,16700.0,108.8235,109.0224,108.8235,108.9746,16700.0
2015-01-13 15:05:00,136.97,136.98,136.77,136.82,13100.0,108.9508,108.9587,108.7917,108.8315,13100.0
2015-01-13 15:10:00,136.83,137.21,136.78,137.19,17600.0,108.8394,109.1417,108.7996,109.1258,17600.0
2015-01-13 15:15:00,137.16,137.39,137.14,137.23,10100.0,109.1019,109.2849,109.086,109.1576,10100.0
2015-01-13 15:20:00,137.25,137.34,137.13,137.24,14900.0,109.1735,109.2451,109.078,109.1655,14900.0
2015-01-13 15:25:00,137.3,137.31,137.01,137.02,18000.0,109.2133,109.2212,108.9826,108.9905,18000.0
2015-01-13 15:30:00,137.02,137.52,137.02,137.35,22100.0,108.9905,109.3883,108.9905,109.253,22100.0
2015-01-13 15:35:00,137.39,137.89,137.34,137.84,17000.0,109.2849,109.6826,109.2451,109.6428,17000.0
2015-01-13 15:40:00,137.87,138.03,137.76,137.83,20600.0,109.6667,109.7939,109.5792,109.6348,20600.0
2015-01-13 15:45:00,137.82,137.83,137.52,137.63,39800.0,109.6269,109.6348,109.3883,109.4758,39800.0
2015-01-13 15:50:00,137.6,137.71,137.47,137.61,38500.0,109.4519,109.5394,109.3485,109.4598,38500.0
2015-01-13 15:55:00,137.59,137.82,137.59,137.76,39200.0,109.4439,109.6269,109.4439,109.5792,39200.0
2015-01-14 09:30:00,135.83,136.28,135.4,136.1,26500.0,108.5317,108.8912,108.1881,108.7474,26500.0
2015-01-14 09:35:00,136.28,136.28,135.5,135.5,5900.0,108.8912,108.8912,108.268,108.268,5900.0
2015-01-14 09:40:00,135.58,135.88,135.5,135.84,7000.0,108.3319,108.5716,108.268,108.5397,7000.0
2015-01-14 09:45:00,135.81,136.05,135.69,135.96,7400.0,108.5157,108.7075,108.4198,108.6356,7400.0
2015-01-14 09:50:00,136.03,136.37,135.91,136.11,17300.0,108.6915,108.9632,108.5956,108.7554,17300.0
2015-01-14 09:55:00,136.0,136.25,136.0,136.19,6600.0,108.6675,108.8673,108.6675,108.8193,6600.0
2015-01-14 10:00:00,136.19,136.42,136.12,136.29,18900.0,108.8193,109.0031,108.7634,108.8992,18900.0
2015-01-14 10:05:00,136.31,136.96,136.26,136.96,11300.0,108.9152,109.4346,108.8753,109.4346,11300.0
2015-01-14 10:10:00,136.94,137.08,136.76,136.77,9300.0,109.4186,109.5305,109.2748,109.2828,9300.0
2015-01-14 10:15:00,136.76,137.18,136.75,136.87,33800.0,109.2748,109.6104,109.2668,109.3627,33800.0
2015-01-14 10:20:00,136.87,137.06,136.84,136.92,6000.0,109.3627,109.5145,109.3387,109.4026,6000.0
2015-01-14 10:25:00,137.0,137.03,136.9,137.0,6600.0,109.4665,109.4905,109.3866,109.4665,6600.0
2015-01-14 10:30:00,136.95,136.95,136.61,136.84,9400.0,109.4266,109.4266,109.1549,109.3387,9400.0
2015-01-14 10:35:00,136.83,136.89,136.59,136.6,7500.0,109.3307,109.3787,109.1389,109.1469,7500.0
2015-01-14 10:40:00,136.63,136.93,136.6,136.93,6300.0,109.1709,109.4106,109.1469,109.4106,6300.0
2015-01-14 10:45:00,136.93,136.99,136.8,136.81,4300.0,109.4106,109.4586,109.3067,109.3147,4300.0
2015-01-14 10:50:00,136.86,137.06,136.85,136.85,4800.0,109.3547,109.5145,109.3467,109.3467,4800.0
2015-01-14 10:55:00,136.88,137.11,136.79,137.09,9000.0,109.3707,109.5544,109.2988,109.5385,9000.0
2015-01-14 11:00:00,137.0,137.02,136.81,136.89,7200.0,109.4665,109.4825,109.3147,109.3787,7200.0
2015-01-14 11:05:00,136.83,136.91,136.61,136.74,9100.0,109.3307,109.3946,109.1549,109.2588,9100.0
2015-01-14 11:10:00,136.78,136.86,136.62,136.62,8400.0,109.2908,109.3547,109.1629,109.1629,8400.0
2015-01-14 11:15:00,136.59,136.84,136.59,136.67,6400.0,109.1389,109.3387,109.1389,109.2029,6400.0
2015-01-14 11:20:00,136.7,136.82,136.66,136.72,8700.0,109.2268,109.3227,109.1949,109.2428,8700.0
2015-01-14 11:25:00,136.73,136.81,136.58,136.58,16300.0,109.2508,109.3147,109.131,109.131,16300.0
2015-01-14 11:30:00,136.59,136.75,136.57,136.74,7400.0,109.1389,109.2668,109.123,109.2588,7400.0
2015-01-14 11:35:00,136.76,137.08,136.71,137.08,11500.0,109.2748,109.5305,109.2348,109.5305,11500.0
2015-01-14 11:40:00,137.1,137.2,137.01,137.01,2500.0,109.5464,109.6264,109.4745,109.4745,2500.0
2015-01-14 11:45:00,137.0,137.2,137.0,137.18,5000.0,109.4665,109.6264,109.4665,109.6104,5000.0
2015-01-14 11:50:00,137.19,137.34,136.97,136.98,8100.0,109.6184,109.7382,109.4426,109.4506,8100.0
2015-01-14 11:55:00,137.06,137.13,136.97,136.97,6800.0,109.5145,109.5704,109.4426,109.4426,6800.0
2015-01-14 12:00:00,136.97,137.07,136.91,137.07,9900.0,109.4426,109.5225,109.3946,109.5225,9900.0
2015-01-14 12:05:00,137.08,137.08,136.76,136.79,7900.0,109.5305,109.5305,109.2748,109.2988,7900.0
2015-01-14 12:10:00,136.76,136.78,136.66,136.72,9000.0,109.2748,109.2908,109.1949,109.2428,9000.0
2015-01-14 12:15:00,136.72,136.77,136.64,136.7,8600.0,109.2428,109.2828,109.1789,109.2268,8600.0
2015-01-14 12:20:00,136.7,136.92,136.65,136.86,8800.0,109.2268,109.4026,109.1869,109.3547,8800.0
2015-01-14 12:25:00,136.83,136.86,136.73,136.79,10600.0,109.3307,109.3547,109.2508,109.2988,10600.0
2015-01-14 12:30:00,136.78,136.92,136.71,136.83,9600.0,109.2908,109.4026,109.2348,109.3307,9600.0
2015-01-14 12:35:00,136.79,136.94,136.78,136.94,6000.0,109.2988,109.4186,109.2908,109.4186,6000.0
2015-01-14 12:40:00,136.94,137.05,136.87,136.87,9800.0,109.4186,109.5065,109.3627,109.3627,9800.0
2015-01-14 12:45:00,136.89,136.96,136.71,136.89,10100.0,109.3787,109.4346,109.2348,109.3787,10100.0
2015-01-14 12:50:00,136.84,136.86,136.63,136.72,6900.0,109.3387,109.3547,109.1709,109.2428,6900.0
2015-01-14 12:55:00,136.71,136.95,136.64,136.91,9400.0,109.2348,109.4266,109.1789,109.3946,9400.0
2015-01-14 13:00:00,136.9,137.04,136.82,136.97,12300.0,109.3866,109.4985,109.3227,109.4426,12300.0
2015-01-14 13:05:00,136.97,136.99,136.76,136.81,10000.0,109.4426,109.4586,109.2748,109.3147,10000.0
2015-01-14 13:10:00,136.82,136.84,136.63,136.72,6600.0,109.3227,109.3387,109.1709,109.2428,6600.0
2015-01-14 13:15:00,136.71,137.01,136.63,137.0,9500.0,109.2348,109.4745,109.1709,109.4665,9500.0
2015-01-14 13:20:00,136.97,136.97,136.71,136.71,7800.0,109.4426,109.4426,109.2348,109.2348,7800.0
2015-01-14 13:25:00,136.71,136.78,136.57,136.59,13600.0,109.2348,109.2908,109.123,109.1389,13600.0
2015-01-14 13:30:00,136.58,136.65,136.51,136.53,7500.0,109.131,109.1869,109.075,109.091,7500.0
2015-01-14 13:35:00,136.53,136.53,136.38,136.38,7500.0,109.091,109.091,108.9712,108.9712,7500.0
2015-01-14 13:40:00,136.37,136.39,136.16,136.18,8800.0,108.9632,108.9791,108.7954,108.8113,8800.0
2015-01-14 13:45:00,136.11,136.45,136.11,136.36,6600.0,108.7554,109.0271,108.7554,108.9552,6600.0
2015-01-14 13:50:00,136.32,136.33,136.16,136.25,8700.0,108.9232,108.9312,108.7954,108.8673,8700.0
2015-01-14 13:55:00,136.25,136.44,136.21,136.44,3500.0,108.8673,109.0191,108.8353,109.0191,3500.0
2015-01-14 14:00:00,136.46,136.69,136.43,136.69,9500.0,109.0351,109.2188,109.0111,109.2188,9500.0
2015-01-14 14:05:00,136.69,136.71,136.56,136.56,5200.0,109.2188,109.2348,109.115,109.115,5200.0
2015-01-14 14:10:00,136.62,137.15,136.54,137.1,14700.0,109.1629,109.5864,109.099,109.5464,14700.0
2015-01-14 14:15:00,137.06,137.3,137.01,137.27,10800.0,109.5145,109.7063,109.4745,109.6823,10800.0
2015-01-14 14:20:00,137.32,137.32,137.0,137.04,9400.0,109.7222,109.7222,109.4665,109.4985,9400.0
2015-01-14 14:25:00,137.06,137.45,137.06,137.41,10800.0,109.5145,109.8261,109.5145,109.7941,10800.0
2015-01-14 14:30:00,137.44,137.78,137.4,137.64,13000.0,109.8181,110.0898,109.7862,109.9779,13000.0
2015-01-14 14:35:00,137.66,137.73,137.48,137.59,9400.0,109.9939,110.0498,109.8501,109.938,9400.0
2015-01-14 14:40:00,137.58,137.67,137.38,137.44,11900.0,109.93,110.0019,109.7702,109.8181,11900.0
2015-01-14 14:45:00,137.4,137.49,137.37,137.39,12500.0,109.7862,109.8581,109.7622,109.7782,12500.0
2015-01-14 14:50:00,137.37,137.38,137.13,137.17,16300.0,109.7622,109.7702,109.5704,109.6024,16300.0
2015-01-14 14:55:00,137.2,137.2,137.04,137.04,10200.0,109.6264,109.6264,109.4985,109.4985,10200.0
2015-01-14 15:00:00,136.99,137.28,136.99,137.15,10300.0,109.4586,109.6903,109.4586,109.5864,10300.0
2015-01-14 15:05:00,137.19,137.29,137.05,137.18,13300.0,109.6184,109.6983,109.5065,109.6104,13300.0
2015-01-14 15:10:00,137.18,137.22,136.98,137.17,11300.0,109.6104,109.6423,109.4506,109.6024,11300.0
2015-01-14 15:15:00,137.16,137.71,137.16,137.63,17100.0,109.5944,110.0339,109.5944,109.9699,17100.0
2015-01-14 15:20:00,137.61,137.82,137.52,137.64,17200.0,109.954,110.1217,109.882,109.9779,17200.0
2015-01-14 15:25:00,137.64,137.75,137.37,137.59,21900.0,109.9779,110.0658,109.7622,109.938,21900.0
2015-01-14 15:30:00,137.56,137.77,137.21,137.32,27500.0,109.914,110.0818,109.6343,109.7222,27500.0
2015-01-14 15:35:00,137.3,137.31,137.07,137.22,29800.0,109.7063,109.7142,109.5225,109.6423,29800.0
2015-01-14 15:40:00,137.26,137.47,137.25,137.26,26000.0,109.6743,109.8421,109.6663,109.6743,26000.0
2015-01-14 15:45:00,137.29,137.54,137.28,137.38,37100.0,109.6983,109.898,109.6903,109.7702,37100.0
2015-01-14 15:50:00,137.38,137.45,137.27,137.31,44300.0,109.7702,109.8261,109.6823,109.7142,44300.0
2015-01-14 15:55:00,137.33,137.37,137.25,137.36,37400.0,109.7302,109.7622,109.6663,109.7542,37400.0
2015-01-15 09:30:00,138.16,138.3,138.0,138.0,21000.0,110.3934,110.5053,110.2656,110.2656,21000.0
2015-01-15 09:35:00,137.91,137.98,137.62,137.71,4300.0,110.1937,110.2496,109.9619,110.0339,4300.0
2015-01-15 09:40:00,137.55,137.72,137.24,137.48,16500.0,109.906,110.0418,109.6583,109.8501,16500.0
2015-01-15 09:45:00,137.46,137.63,137.3,137.33,5900.0,109.8341,109.9699,109.7063,109.7302,5900.0
2015-01-15 09:50:00,137.33,137.57,137.25,137.34,7000.0,109.7302,109.922,109.6663,109.7382,7000.0
2015-01-15 09:55:00,137.3,137.41,137.04,137.18,8900.0,109.7063,109.7941,109.4985,109.6104,8900.0
2015-01-15 10:00:00,137.18,137.23,136.74,136.95,22800.0,109.6104,109.6503,109.2588,109.4266,22800.0
2015-01-15 10:05:00,137.0,137.33,136.9,137.19,6600.0,109.4665,109.7302,109.3866,109.6184,6600.0
2015-01-15 10:10:00,137.21,137.44,137.11,137.38,9000.0,109.6343,109.8181,109.5544,109.7702,9000.0
2015-01-15 10:15:00,137.37,137.7,137.37,137.69,6600.0,109.7622,110.0259,109.7622,110.0179,6600.0
2015-01-15 10:20:00,137.69,137.96,137.68,137.96,12000.0,110.0179,110.2336,110.0099,110.2336,12000.0
2015-01-15 10:25:00,137.95,138.2,137.88,138.2,5400.0,110.2256,110.4254,110.1697,110.4254,5400.0
2015-01-15 10:30:00,138.21,138.48,138.17,138.4,7500.0,110.4334,110.6491,110.4014,110.5852,7500.0
2015-01-15 10:35:00,138.35,138.44,138.15,138.19,4200.0,110.5452,110.6171,110.3854,110.4174,4200.0
2015-01-15 10:40:00,138.18,138.2,137.99,138.17,14800.0,110.4094,110.4254,110.2576,110.4014,14800.0
2015-01-15 10:45:00,138.21,138.3,138.0,138.0,3800.0,110.4334,110.5053,110.2656,110.2656,3800.0
2015-01-15 10:50:00,138.07,138.18,137.99,138.09,4800.0,110.3215,110.4094,110.2576,110.3375,4800.0
2015-01-15 10:55:00,138.08,138.08,137.63,137.69,8900.0,110.3295,110.3295,109.9699,110.0179,8900.0
2015-01-15 11:00:00,137.69,137.76,137.55,137.57,5700.0,110.0179,110.0738,109.906,109.922,5700.0
2015-01-15 11:05:00,137.54,137.66,137.39,137.42,4900.0,109.898,109.9939,109.7782,109.8021,4900.0
2015-01-15 11:10:00,137.44,137.63,137.42,137.63,21800.0,109.8181,109.9699,109.8021,109.9699,21800.0
2015-01-15 11:15:00,137.61,137.67,137.33,137.45,22900.0,109.954,110.0019,109.7302,109.8261,22900.0
2015-01-15 11:20:00,137.45,137.56,137.35,137.35,27900.0,109.8261,109.914,109.7462,109.7462,27900.0
2015-01-15 11:25:00,137.33,137.4,137.14,137.18,10600.0,109.7302,109.7862,109.5784,109.6104,10600.0
2015-01-15 11:30:00,137.21,137.63,137.14,137.57,8900.0,109.6343,109.9699,109.5784,109.922,8900.0
2015-01-15 11:35:00,137.53,137.56,137.15,137.25,8400.0,109.89,109.914,109.5864,109.6663,8400.0
2015-01-15 11:40:00,137.25,137.66,137.25,137.66,8900.0,109.6663,109.9939,109.6663,109.9939,8900.0
2015-01-15 11:45:00,137.62,137.78,137.56,137.62,10500.0,109.9619,110.0898,109.914,109.9619,10500.0
2015-01-15 11:50:00,137.65,137.68,137.52,137.65,7100.0,109.9859,110.0099,109.882,109.9859,7100.0
2015-01-15 11:55:00,137.64,137.7,137.53,137.66,17200.0,109.9779,110.0259,109.89,109.9939,17200.0
2015-01-15 12:00:00,137.69,137.82,137.66,137.67,18200.0,110.0179,110.1217,109.9939,110.0019,18200.0
2015-01-15 12:05:00,137.66,137.82,137.65,137.75,9500.0,109.9939,110.1217,109.9859,110.0658,9500.0
2015-01-15 12:10:00,137.73,137.92,137.65,137.83,22800.0,110.0498,110.2017,109.9859,110.1297,22800.0
2015-01-15 12:15:00,137.83,137.92,137.6,137.6,38000.0,110.1297,110.2017,109.946,109.946,38000.0
2015-01-15 12:20:00,137.61,137.77,137.54,137.54,11900.0,109.954,110.0818,109.898,109.898,11900.0
2015-01-15 12:25:00,137.57,137.84,137.57,137.76,36200.0,109.922,110.1377,109.922,110.0738,36200.0
2015-01-15 12:30:00,137.78,137.78,137.6,137.72,29800.0,110.0898,110.0898,109.946,110.0418,29800.0
2015-01-15 12:35:00,137.69,137.71,137.36,137.67,20500.0,110.0179,110.0339,109.7542,110.0019,20500.0
2015-01-15 12:40:00,137.65,137.65,137.27,137.3,13300.0,109.9859,109.9859,109.6823,109.7063,13300.0
2015-01-15 12:45:00,137.29,137.46,137.24,137.46,10400.0,109.6983,109.8341,109.6583,109.8341,10400.0
2015-01-15 12:50:00,137.43,137.64,137.37,137.64,6700.0,109.8101,109.9779,109.7622,109.9779,6700.0
2015-01-15 12:55:00,137.61,137.66,137.47,137.66,4200.0,109.954,109.9939,109.8421,109.9939,4200.0
2015-01-15 13:00:00,137.6,137.76,137.5,137.63,19600.0,109.946,110.0738,109.8661,109.9699,19600.0
2015-01-15 13:05:00,137.67,137.71,137.6,137.67,13700.0,110.0019,110.0339,109.946,110.0019,13700.0
2015-01-15 13:10:00,137.67,137.92,137.66,137.82,4300.0,110.0019,110.2017,109.9939,110.1217,4300.0
2015-01-15 13:15:00,137.91,137.94,137.78,137.87,4800.0,110.1937,110.2176,110.0898,110.1617,4800.0
2015-01-15 13:20:00,137.83,137.86,137.65,137.66,23500.0,110.1297,110.1537,109.9859,109.9939,23500.0
2015-01-15 13:25:00,137.68,137.71,137.27,137.28,10100.0,110.0099,110.0339,109.6823,109.6903,10100.0
2015-01-15 13:30:00,137.33,137.41,137.23,137.33,4100.0,109.7302,109.7941,109.6503,109.7302,4100.0
2015-01-15 13:35:00,137.31,137.44,137.26,137.27,11100.0,109.7142,109.8181,109.6743,109.6823,11100.0
2015-01-15 13:40:00,137.33,137.41,137.3,137.3,3100.0,109.7302,109.7941,109.7063,109.7063,3100.0
2015-01-15 13:45:00,137.28,137.44,137.26,137.42,2200.0,109.6903,109.8181,109.6743,109.8021,2200.0
2015-01-15 13:50:00,137.43,137.7,137.43,137.66,8700.0,109.8101,110.0259,109.8101,109.9939,8700.0
2015-01-15 13:55:00,137.59,137.63,137.44,137.47,3300.0,109.938,109.9699,109.8181,109.8421,3300.0
2015-01-15 14:00:00,137.48,137.5,137.35,137.47,4200.0,109.8501,109.8661,109.7462,109.8421,4200.0
2015-01-15 14:05:00,137.44,137.55,137.39,137.52,7200.0,109.8181,109.906,109.7782,109.882,7200.0
2015-01-15 14:10:00,137.52,137.53,137.39,137.51,5800.0,109.882,109.89,109.7782,109.874,5800.0
2015-01-15 14:15:00,137.5,137.65,137.48,137.63,6900.0,109.8661,109.9859,109.8501,109.9699,6900.0
2015-01-15 14:20:00,137.6,137.62,137.49,137.59,8700.0,109.946,109.9619,109.8581,109.938,8700.0
2015-01-15 14:25:00,137.64,137.67,137.59,137.63,7100.0,109.9779,110.0019,109.938,109.9699,7100.0
2015-01-15 14:30:00,137.62,137.96,137.57,137.96,10600.0,109.9619,110.2336,109.922,110.2336,10600.0
2015-01-15 14:35:00,137.96,138.06,137.92,138.02,13600.0,110.2336,110.3135,110.2017,110.2816,13600.0
2015-01-15 14:40:00,138.05,138.12,138.01,138.05,5200.0,110.3055,110.3615,110.2736,110.3055,5200.0
2015-01-15 14:45:00,138.06,138.15,137.92,137.93,9000.0,110.3135,110.3854,110.2017,110.2096,9000.0
2015-01-15 14:50:00,137.91,138.12,137.91,138.03,7500.0,110.1937,110.3615,110.1937,110.2895,7500.0
2015-01-15 14:55:00,138.04,138.38,138.01,138.33,17400.0,110.2975,110.5692,110.2736,110.5293,17400.0
2015-01-15 15:00:00,138.3,138.39,138.25,138.28,19400.0,110.5053,110.5772,110.4653,110.4893,19400.0
2015-01-15 15:05:00,138.28,138.28,138.09,138.16,20900.0,110.4893,110.4893,110.3375,110.3934,20900.0
2015-01-15 15:10:00,138.16,138.18,137.92,137.98,18100.0,110.3934,110.4094,110.2017,110.2496,18100.0
2015-01-15 15:15:00,137.97,138.04,137.9,138.02,20400.0,110.2416,110.2975,110.1857,110.2816,20400.0
2015-01-15 15:20:00,138.03,138.06,137.84,138.02,17800.0,110.2895,110.3135,110.1377,110.2816,17800.0
2015-01-15 15:25:00,138.04,138.31,138.04,138.2,16300.0,110.2975,110.5133,110.2975,110.4254,16300.0
2015-01-15 15:30:00,138.19,138.34,138.04,138.3,24400.0,110.4174,110.5372,110.2975,110.5053,24400.0
2015-01-15 15:35:00,138.3,138.3,138.08,138.16,25000.0,110.5053,110.5053,110.3295,110.3934,25000.0
2015-01-15 15:40:00,138.16,138.24,138.02,138.14,29000.0,110.3934,110.4573,110.2816,110.3774,29000.0
2015-01-15 15:45:00,138.11,138.13,137.98,138.03,41700.0,110.3535,110.3694,110.2496,110.2895,41700.0
2015-01-15 15:50:00,138.02,138.04,137.77,137.78,74200.0,110.2816,110.2975,110.0818,110.0898,74200.0
2015-01-15 15:55:00,137.77,137.87,137.6,137.72,92400.0,110.0818,110.1617,109.946,110.0418,92400.0
2015-01-16 09:30:00,137.49,137.79,136.81,137.79,110200.0,109.8581,110.0978,109.3147,110.0978,110200.0
2015-01-16 09:35:00,137.66,138.06,137.49,138.06,6300.0,109.9939,110.3135,109.8581,110.3135,6300.0
2015-01-16 09:40:00,138.17,138.36,137.98,138.24,25700.0,110.4014,110.5532,110.2496,110.4573,25700.0
2015-01-16 09:45:00,138.24,138.25,137.64,137.84,22800.0,110.4573,110.4653,109.9779,110.1377,22800.0
2015-01-16 09:50:00,137.85,137.9,137.63,137.66,18000.0,110.1457,110.1857,109.9699,109.9939,18000.0
2015-01-16 09:55:00,137.64,137.79,137.51,137.64,33800.0,109.9779,110.0978,109.874,109.9779,33800.0
2015-01-16 10:00:00,137.64,138.0,137.42,137.55,31500.0,109.9779,110.2656,109.8021,109.906,31500.0
2015-01-16 10:05:00,137.52,137.6,137.14,137.16,9900.0,109.882,109.946,109.5784,109.5944,9900.0
2015-01-16 10:10:00,137.19,137.22,136.87,136.87,12700.0,109.6184,109.6423,109.3627,109.3627,12700.0
2015-01-16 10:15:00,136.92,137.35,136.92,137.3,11300.0,109.4026,109.7462,109.4026,109.7063,11300.0
2015-01-16 10:20:00,137.31,137.5,137.22,137.37,19100.0,109.7142,109.8661,109.6423,109.7622,19100.0
2015-01-16 10:25:00,137.4,137.81,137.4,137.58,14200.0,109.7862,110.1138,109.7862,109.93,14200.0
2015-01-16 10:30:00,137.58,137.83,137.57,137.66,7800.0,109.93,110.1297,109.922,109.9939,7800.0
2015-01-16 10:35:00,137.66,137.68,137.23,137.31,10600.0,109.9939,110.0099,109.6503,109.7142,10600.0
2015-01-16 10:40:00,137.34,137.4,137.23,137.36,10000.0,109.7382,109.7862,109.6503,109.7542,10000.0
2015-01-16 10:45:00,137.41,137.47,137.12,137.19,21300.0,109.7941,109.8421,109.5624,109.6184,21300.0
2015-01-16 10:50:00,137.19,137.57,137.19,137.57,14200.0,109.6184,109.922,109.6184,109.922,14200.0
2015-01-16 10:55:00,137.57,138.0,137.52,137.77,10100.0,109.922,110.2656,109.882,110.0818,10100.0
2015-01-16 11:00:00,137.75,137.86,137.68,137.71,10000.0,110.0658,110.1537,110.0099,110.0339,10000.0
2015-01-16 11:05:00,137.69,137.88,137.62,137.86,28000.0,110.0179,110.1697,109.9619,110.1537,28000.0
2015-01-16 11:10:00,137.8,137.81,137.37,137.59,64500.0,110.1058,110.1138,109.7622,109.938,64500.0
2015-01-16 11:15:00,137.54,137.79,137.51,137.71,8300.0,109.898,110.0978,109.874,110.0339,8300.0
2015-01-16 11:20:00,137.64,137.68,137.46,137.5,12200.0,109.9779,110.0099,109.8341,109.8661,12200.0
2015-01-16 11:25:00,137.48,137.49,137.22,137.3,17300.0,109.8501,109.8581,109.6423,109.7063,17300.0
2015-01-16 11:30:00,137.27,137.5,137.18,137.39,18400.0,109.6823,109.8661,109.6104,109.7782,18400.0
2015-01-16 11:35:00,137.42,137.64,137.33,137.64,21400.0,109.8021,109.9779,109.7302,109.9779,21400.0
2015-01-16 11:40:00,137.64,137.68,137.53,137.59,4800.0,109.9779,110.0099,109.89,109.938,4800.0
2015-01-16 11:45:00,137.54,137.56,137.34,137.39,14900.0,109.898,109.914,109.7382,109.7782,14900.0
2015-01-16 11:50:00,137.35,137.39,137.19,137.34,16500.0,109.7462,109.7782,109.6184,109.7382,16500.0
2015-01-16 11:55:00,137.34,137.55,137.33,137.46,6600.0,109.7382,109.906,109.7302,109.8341,6600.0
2015-01-16 12:00:00,137.46,137.72,137.46,137.68,5400.0,109.8341,110.0418,109.8341,110.0099,5400.0
2015-01-16 12:05:00,137.71,137.79,137.51,137.56,4800.0,110.0339,110.0978,109.874,109.914,4800.0
2015-01-16 12:10:00,137.56,137.8,137.53,137.79,4500.0,109.914,110.1058,109.89,110.0978,4500.0
2015-01-16 12:15:00,137.79,137.81,137.76,137.77,2500.0,110.0978,110.1138,110.0738,110.0818,2500.0
2015-01-16 12:20:00,137.75,137.75,137.58,137.69,5200.0,110.0658,110.0658,109.93,110.0179,5200.0
2015-01-16 12:25:00,137.66,137.83,137.58,137.7,10800.0,109.9939,110.1297,109.93,110.0259,10800.0
2015-01-16 12:30:00,137.73,137.83,137.67,137.83,10100.0,110.0498,110.1297,110.0019,110.1297,10100.0
2015-01-16 12:35:00,137.84,137.84,137.76,137.82,5300.0,110.1377,110.1377,110.0738,110.1217,5300.0
2015-01-16 12:40:00,137.83,138.13,137.81,138.11,10600.0,110.1297,110.3694,110.1138,110.3535,10600.0
2015-01-16 12:45:00,138.09,138.12,138.01,138.1,4100.0,110.3375,110.3615,110.2736,110.3455,4100.0
2015-01-16 12:50:00,138.1,138.43,138.09,138.36,7700.0,110.3455,110.6092,110.3375,110.5532,7700.0
2015-01-16 12:55:00,138.38,138.38,138.15,138.15,7600.0,110.5692,110.5692,110.3854,110.3854,7600.0
2015-01-16 13:00:00,138.15,138.18,137.97,137.98,10900.0,110.3854,110.4094,110.2416,110.2496,10900.0
2015-01-16 13:05:00,138.01,138.29,138.01,138.21,14600.0,110.2736,110.4973,110.2736,110.4334,14600.0
2015-01-16 13:10:00,138.22,138.22,138.1,138.12,5700.0,110.4414,110.4414,110.3455,110.3615,5700.0
2015-01-16 13:15:00,138.12,138.19,138.03,138.03,6400.0,110.3615,110.4174,110.2895,110.2895,6400.0
2015-01-16 13:20:00,138.03,138.16,137.95,138.1,21100.0,110.2895,110.3934,110.2256,110.3455,21100.0
2015-01-16 13:25:00,138.1,138.12,137.89,138.12,15100.0,110.3455,110.3615,110.1777,110.3615,15100.0
2015-01-16 13:30:00,138.12,138.22,138.04,138.22,12200.0,110.3615,110.4414,110.2975,110.4414,12200.0
2015-01-16 13:35:00,138.22,138.31,138.2,138.31,9000.0,110.4414,110.5133,110.4254,110.5133,9000.0
2015-01-16 13:40:00,138.25,138.25,138.11,138.21,7600.0,110.4653,110.4653,110.3535,110.4334,7600.0
2015-01-16 13:45:00,138.2,138.33,138.15,138.33,9000.0,110.4254,110.5293,110.3854,110.5293,9000.0
2015-01-16 13:50:00,138.32,138.32,138.23,138.3,6500.0,110.5213,110.5213,110.4493,110.5053,6500.0
2015-01-16 13:55:00,138.3,138.31,138.21,138.24,7600.0,110.5053,110.5133,110.4334,110.4573,7600.0
2015-01-16 14:00:00,138.26,138.29,138.17,138.17,9100.0,110.4733,110.4973,110.4014,110.4014,9100.0
2015-01-16 14:05:00,138.17,138.26,138.12,138.17,7400.0,110.4014,110.4733,110.3615,110.4014,7400.0
2015-01-16 14:10:00,138.14,138.17,138.01,138.06,11600.0,110.3774,110.4014,110.2736,110.3135,11600.0
2015-01-16 14:15:00,138.07,138.24,138.07,138.23,8900.0,110.3215,110.4573,110.3215,110.4493,8900.0
2015-01-16 14:20:00,138.23,138.24,138.13,138.14,9300.0,110.4493,110.4573,110.3694,110.3774,9300.0
2015-01-16 14:25:00,138.13,138.21,138.08,138.15,12400.0,110.3694,110.4334,110.3295,110.3854,12400.0
2015-01-16 14:30:00,138.16,138.25,138.09,138.13,19400.0,110.3934,110.4653,110.3375,110.3694,19400.0
2015-01-16 14:35:00,138.13,138.2,138.04,138.13,12800.0,110.3694,110.4254,110.2975,110.3694,12800.0
2015-01-16 14:40:00,138.11,138.26,138.11,138.23,22000.0,110.3535,110.4733,110.3535,110.4493,22000.0
2015-01-16 14:45:00,138.23,138.28,138.17,138.25,13400.0,110.4493,110.4893,110.4014,110.4653,13400.0
2015-01-16 14:50:00,138.27,138.46,138.27,138.46,14700.0,110.4813,110.6331,110.4813,110.6331,14700.0
2015-01-16 14:55:00,138.42,138.48,138.38,138.46,20800.0,110.6012,110.6491,110.5692,110.6331,20800.0
2015-01-16 15:00:00,138.45,138.45,138.35,138.41,15900.0,110.6251,110.6251,110.5452,110.5932,15900.0
2015-01-16 15:05:00,138.41,138.41,138.24,138.33,12400.0,110.5932,110.5932,110.4573,110.5293,12400.0
2015-01-16 15:10:00,138.32,138.32,138.14,138.15,12300.0,110.5213,110.5213,110.3774,110.3854,12300.0
2015-01-16 15:15:00,138.15,138.28,138.13,138.22,15500.0,110.3854,110.4893,110.3694,110.4414,15500.0
2015-01-16 15:20:00,138.24,138.42,138.24,138.42,10500.0,110.4573,110.6012,110.4573,110.6012,10500.0
2015-01-16 15:25:00,138.39,138.4,138.29,138.29,14100.0,110.5772,110.5852,110.4973,110.4973,14100.0
2015-01-16 15:30:00,138.27,138.39,138.24,138.38,22600.0,110.4813,110.5772,110.4573,110.5692,22600.0
2015-01-16 15:35:00,138.4,138.77,138.39,138.77,29500.0,110.5852,110.8808,110.5772,110.8808,29500.0
2015-01-16 15:40:00,138.78,138.89,138.69,138.89,37400.0,110.8888,110.9767,110.8169,110.9767,37400.0
2015-01-16 15:45:00,138.9,139.08,138.89,139.0,55300.0,110.9847,111.1285,110.9767,111.0646,55300.0
2015-01-16 15:50:00,139.01,139.14,138.99,139.14,54100.0,111.0726,111.1765,111.0566,111.1765,54100.0
2015-01-16 15:55:00,139.13,139.15,139.04,139.05,78500.0,111.1685,111.1845,111.0966,111.1045,78500.0
2015-01-20 09:30:00,139.09,139.89,138.87,139.82,82600.0,111.1365,111.7757,110.9607,111.7198,82600.0
2015-01-20 09:35:00,139.72,139.75,138.9,138.9,21900.0,111.6399,111.6639,110.9847,110.9847,21900.0
2015-01-20 09:40:00,138.95,139.02,138.72,138.91,14200.0,111.0246,111.0806,110.8409,110.9927,14200.0
2015-01-20 09:45:00,138.9,138.97,138.4,138.45,17000.0,110.9847,111.0406,110.5852,110.6251,17000.0
2015-01-20 09:50:00,138.4,138.44,137.95,137.95,11800.0,110.5852,110.6171,110.2256,110.2256,11800.0
2015-01-20 09:55:00,137.93,137.93,137.59,137.67,10100.0,110.2096,110.2096,109.938,110.0019,10100.0
2015-01-20 10:00:00,137.64,137.82,137.49,137.82,16500.0,109.9779,110.1217,109.8581,110.1217,16500.0
2015-01-20 10:05:00,137.79,138.13,137.7,138.03,12500.0,110.0978,110.3694,110.0259,110.2895,12500.0
2015-01-20 10:10:00,138.04,138.25,138.0,138.19,12000.0,110.2975,110.4653,110.2656,110.4174,12000.0
2015-01-20 10:15:00,138.12,138.25,137.92,138.01,16500.0,110.3615,110.4653,110.2017,110.2736,16500.0
2015-01-20 10:20:00,138.04,138.51,137.99,138.49,9400.0,110.2975,110.6731,110.2576,110.6571,9400.0
2015-01-20 10:25:00,138.51,138.51,138.33,138.43,5600.0,110.6731,110.6731,110.5293,110.6092,5600.0
2015-01-20 10:30:00,138.41,138.43,138.02,138.04,11400.0,110.5932,110.6092,110.2816,110.2975,11400.0
2015-01-20 10:35:00,138.14,138.15,137.92,137.93,7600.0,110.3774,110.3854,110.2017,110.2096,7600.0
2015-01-20 10:40:00,137.9,137.91,137.69,137.88,9000.0,110.1857,110.1937,110.0179,110.1697,9000.0
2015-01-20 10:45:00,137.85,137.93,137.71,137.86,12500.0,110.1457,110.2096,110.0339,110.1537,12500.0
2015-01-20 10:50:00,137.84,137.84,137.53,137.68,14700.0,110.1377,110.1377,109.89,110.0099,14700.0
2015-01-20 10:55:00,137.73,137.77,137.54,137.73,8900.0,110.0498,110.0818,109.898,110.0498,8900.0
2015-01-20 11:00:00,137.7,137.73,137.55,137.72,24400.0,110.0259,110.0498,109.906,110.0418,24400.0
2015-01-20 11:05:00,137.68,137.95,137.64,137.78,42100.0,110.0099,110.2256,109.9779,110.0898,42100.0
2015-01-20 11:10:00,137.75,137.84,137.61,137.63,13600.0,110.0658,110.1377,109.954,109.9699,13600.0
2015-01-20 11:15:00,137.61,137.63,137.35,137.57,11600.0,109.954,109.9699,109.7462,109.922,11600.0
2015-01-20 11:20:00,137.64,137.68,137.47,137.47,6200.0,109.9779,110.0099,109.8421,109.8421,6200.0
2015-01-20 11:25:00,137.48,137.49,137.32,137.49,6800.0,109.8501,109.8581,109.7222,109.8581,6800.0
2015-01-20 11:30:00,137.47,137.54,137.27,137.35,15800.0,109.8421,109.898,109.6823,109.7462,15800.0
2015-01-20 11:35:00,137.36,137.39,136.98,137.11,15000.0,109.7542,109.7782,109.4506,109.5544,15000.0
2015-01-20 11:40:00,137.11,137.11,136.89,137.05,8500.0,109.5544,109.5544,109.3787,109.5065,8500.0
2015-01-20 11:45:00,137.02,137.02,136.61,136.66,7400.0,109.4825,109.4825,109.1549,109.1949,7400.0
2015-01-20 11:50:00,136.67,136.85,136.66,136.84,7500.0,109.2029,109.3467,109.1949,109.3387,7500.0
2015-01-20 11:55:00,136.85,137.03,136.84,137.03,6100.0,109.3467,109.4905,109.3387,109.4905,6100.0
2015-01-20 12:00:00,137.05,137.05,136.86,136.86,8800.0,109.5065,109.5065,109.3547,109.3547,8800.0
2015-01-20 12:05:00,136.88,137.17,136.86,137.09,18200.0,109.3707,109.6024,109.3547,109.5385,18200.0
2015-01-20 12:10:00,137.11,137.32,137.08,137.17,8100.0,109.5544,109.7222,109.5305,109.6024,8100.0
2015-01-20 12:15:00,137.17,137.35,137.12,137.29,9200.0,109.6024,109.7462,109.5624,109.6983,9200.0
2015-01-20 12:20:00,137.33,137.38,137.28,137.33,6900.0,109.7302,109.7702,109.6903,109.7302,6900.0
2015-01-20 12:25:00,137.35,137.46,137.32,137.37,8000.0,109.7462,109.8341,109.7222,109.7622,8000.0
2015-01-20 12:30:00,137.38,137.5,137.37,137.5,10000.0,109.7702,109.8661,109.7622,109.8661,10000.0
2015-01-20 12:35:00,137.49,137.51,137.34,137.5,11700.0,109.8581,109.874,109.7382,109.8661,11700.0
2015-01-20 12:40:00,137.51,137.56,137.46,137.5,13000.0,109.874,109.914,109.8341,109.8661,13000.0
2015-01-20 12:45:00,137.5,137.56,137.44,137.51,16700.0,109.8661,109.914,109.8181,109.874,16700.0
2015-01-20 12:50:00,137.51,137.52,137.39,137.43,13700.0,109.874,109.882,109.7782,109.8101,13700.0
2015-01-20 12:55:00,137.44,137.52,137.44,137.5,8000.0,109.8181,109.882,109.8181,109.8661,8000.0
2015-01-20 13:00:00,137.52,137.64,137.48,137.59,8000.0,109.882,109.9779,109.8501,109.938,8000.0
2015-01-20 13:05:00,137.62,137.66,137.34,137.39,16500.0,109.9619,109.9939,109.7382,109.7782,16500.0
2015-01-20 13:10:00,137.38,137.51,137.32,137.39,13300.0,109.7702,109.874,109.7222,109.7782,13300.0
2015-01-20 13:15:00,137.39,137.56,137.38,137.56,14200.0,109.7782,109.914,109.7702,109.914,14200.0
2015-01-20 13:20:00,137.57,137.79,137.55,137.56,28700.0,109.922,110.0978,109.906,109.914,28700.0
2015-01-20 13:25:00,137.59,137.72,137.57,137.66,20000.0,109.938,110.0418,109.922,109.9939,20000.0
2015-01-20 13:30:00,137.66,137.82,137.66,137.71,15000.0,109.9939,110.1217,109.9939,110.0339,15000.0
2015-01-20 13:35:00,137.71,137.77,137.64,137.76,10000.0,110.0339,110.0818,109.9779,110.0738,10000.0
2015-01-20 13:40:00,137.76,137.76,137.55,137.66,12600.0,110.0738,110.0738,109.906,109.9939,12600.0
2015-01-20 13:45:00,137.65,137.71,137.6,137.61,8100.0,109.9859,110.0339,109.946,109.954,8100.0
2015-01-20 13:50:00,137.63,137.73,137.52,137.63,20600.0,109.9699,110.0498,109.882,109.9699,20600.0
2015-01-20 13:55:00,137.63,137.63,137.47,137.49,24400.0,109.9699,109.9699,109.8421,109.8581,24400.0
2015-01-20 14:00:00,137.5,137.68,137.47,137.58,54900.0,109.8661,110.0099,109.8421,109.93,54900.0
2015-01-20 14:05:00,137.58,137.59,137.49,137.57,47300.0,109.93,109.938,109.8581,109.922,47300.0
2015-01-20 14:10:00,137.57,137.62,137.49,137.53,23000.0,109.922,109.9619,109.8581,109.89,23000.0
2015-01-20 14:15:00,137.51,137.56,137.43,137.52,10500.0,109.874,109.914,109.8101,109.882,10500.0
2015-01-20 14:20:00,137.53,137.55,137.45,137.51,13600.0,109.89,109.906,109.8261,109.874,13600.0
2015-01-20 14:25:00,137.53,137.55,137.4,137.48,13800.0,109.89,109.906,109.7862,109.8501,13800.0
2015-01-20 14:30:00,137.48,138.02,137.48,138.02,25800.0,109.8501,110.2816,109.8501,110.2816,25800.0
2015-01-20 14:35:00,138.02,138.23,138.01,138.2,11600.0,110.2816,110.4493,110.2736,110.4254,11600.0
2015-01-20 14:40:00,138.23,138.41,138.22,138.35,23500.0,110.4493,110.5932,110.4414,110.5452,23500.0
2015-01-20 14:45:00,138.36,138.45,138.36,138.44,11600.0,110.5532,110.6251,110.5532,110.6171,11600.0
2015-01-20 14:50:00,138.43,138.46,138.34,138.34,8000.0,110.6092,110.6331,110.5372,110.5372,8000.0
2015-01-20 14:55:00,138.34,138.37,138.22,138.31,20700.0,110.5372,110.5612,110.4414,110.5133,20700.0
2015-01-20 15:00:00,138.32,138.33,138.11,138.11,14200.0,110.5213,110.5293,110.3535,110.3535,14200.0
2015-01-20 15:05:00,138.1,138.31,138.08,138.3,21000.0,110.3455,110.5133,110.3295,110.5053,21000.0
2015-01-20 15:10:00,138.3,138.31,138.23,138.24,15300.0,110.5053,110.5133,110.4493,110.4573,15300.0
2015-01-20 15:15:00,138.25,138.42,138.23,138.41,26300.0,110.4653,110.6012,110.4493,110.5932,26300.0
2015-01-20 15:20:00,138.41,138.43,138.24,138.28,17300.0,110.5932,110.6092,110.4573,110.4893,17300.0
2015-01-20 15:25:00,138.28,138.41,138.25,138.29,27200.0,110.4893,110.5932,110.4653,110.4973,27200.0
2015-01-20 15:30:00,138.31,138.31,138.01,138.04,27500.0,110.5133,110.5133,110.2736,110.2975,27500.0
2015-01-20 15:35:00,138.05,138.17,138.04,138.1,24400.0,110.3055,110.4014,110.2975,110.3455,24400.0
2015-01-20 15:40:00,138.11,138.35,138.11,138.28,30800.0,110.3535,110.5452,110.3535,110.4893,30800.0
2015-01-20 15:45:00,138.28,138.28,138.17,138.17,30900.0,110.4893,110.4893,110.4014,110.4014,30900.0
2015-01-20 15:50:00,138.17,138.17,137.93,137.96,42200.0,110.4014,110.4014,110.2096,110.2336,42200.0
2015-01-20 15:55:00,137.95,138.12,137.91,138.08,78200.0,110.2256,110.3615,110.1937,110.3295,78200.0
2015-01-21 09:30:00,138.31,138.61,137.96,138.2,21500.0,110.5133,110.753,110.2336,110.4254,21500.0
2015-01-21 09:35:00,138.03,138.57,137.81,138.49,8900.0,110.2895,110.721,110.1138,110.6571,8900.0
2015-01-21 09:40:00,138.52,138.85,138.01,138.47,8500.0,110.6811,110.9447,110.2736,110.6411,8500.0
2015-01-21 09:45:00,138.48,138.62,138.09,138.18,25600.0,110.6491,110.761,110.3375,110.4094,25600.0
2015-01-21 09:50:00,138.23,138.71,138.23,138.4,7600.0,110.4493,110.8329,110.4493,110.5852,7600.0
2015-01-21 09:55:00,138.45,138.75,138.45,138.64,5900.0,110.6251,110.8648,110.6251,110.7769,5900.0
2015-01-21 10:00:00,138.69,138.91,138.53,138.68,9500.0,110.8169,110.9927,110.6891,110.8089,9500.0
2015-01-21 10:05:00,138.59,138.82,138.37,138.47,10800.0,110.737,110.9208,110.5612,110.6411,10800.0
2015-01-21 10:10:00,138.38,138.53,138.18,138.53,5900.0,110.5692,110.6891,110.4094,110.6891,5900.0
2015-01-21 10:15:00,138.55,138.86,138.43,138.79,8000.0,110.705,110.9527,110.6092,110.8968,8000.0
2015-01-21 10:20:00,138.76,138.81,138.53,138.73,3900.0,110.8728,110.9128,110.6891,110.8489,3900.0
2015-01-21 10:25:00,138.67,138.83,138.62,138.65,8800.0,110.8009,110.9288,110.761,110.7849,8800.0
2015-01-21 10:30:00,138.68,138.76,138.57,138.66,11700.0,110.8089,110.8728,110.721,110.7929,11700.0
2015-01-21 10:35:00,138.65,138.74,138.4,138.56,4500.0,110.7849,110.8569,110.5852,110.713,4500.0
2015-01-21 10:40:00,138.52,138.66,138.52,138.62,4200.0,110.6811,110.7929,110.6811,110.761,4200.0
2015-01-21 10:45:00,138.58,138.99,138.55,138.96,19300.0,110.729,111.0566,110.705,111.0326,19300.0
2015-01-21 10:50:00,138.99,139.24,138.96,139.06,23800.0,111.0566,111.2564,111.0326,111.1125,23800.0
2015-01-21 10:55:00,139.08,139.08,138.97,139.01,18200.0,111.1285,111.1285,111.0406,111.0726,18200.0
2015-01-21 11:00:00,139.03,139.13,138.87,138.87,18200.0,111.0886,111.1685,110.9607,110.9607,18200.0
2015-01-21 11:05:00,138.91,139.01,138.8,138.86,15300.0,110.9927,111.0726,110.9048,110.9527,15300.0
2015-01-21 11:10:00,138.84,138.98,138.82,138.95,10000.0,110.9368,111.0486,110.9208,111.0246,10000.0
2015-01-21 11:15:00,138.96,139.1,138.88,139.01,21400.0,111.0326,111.1445,110.9687,111.0726,21400.0
2015-01-21 11:20:00,138.97,139.06,138.85,139.06,19300.0,111.0406,111.1125,110.9447,111.1125,19300.0
2015-01-21 11:25:00,139.04,139.18,138.98,139.18,16400.0,111.0966,111.2084,111.0486,111.2084,16400.0
2015-01-21 11:30:00,139.17,139.25,139.03,139.03,18000.0,111.2004,111.2644,111.0886,111.0886,18000.0
2015-01-21 11:35:00,139.02,139.04,138.85,138.93,15600.0,111.0806,111.0966,110.9447,111.0087,15600.0
2015-01-21 11:40:00,138.95,138.95,138.79,138.94,8800.0,111.0246,111.0246,110.8968,111.0167,8800.0
2015-01-21 11:45:00,138.97,139.17,138.96,139.16,3000.0,111.0406,111.2004,111.0326,111.1924,3000.0
2015-01-21 11:50:00,139.19,139.34,139.19,139.23,6100.0,111.2164,111.3363,111.2164,111.2484,6100.0
2015-01-21 11:55:00,139.24,139.3,139.19,139.19,6300.0,111.2564,111.3043,111.2164,111.2164,6300.0
2015-01-21 12:00:00,139.18,139.24,139.09,139.1,10900.0,111.2084,111.2564,111.1365,111.1445,10900.0
2015-01-21 12:05:00,139.12,139.15,138.94,138.94,5700.0,111.1605,111.1845,111.0167,111.0167,5700.0
2015-01-21 12:10:00,138.98,139.13,138.98,139.1,6200.0,111.0486,111.1685,111.0486,111.1445,6200.0
2015-01-21 12:15:00,139.14,139.14,138.95,138.95,8000.0,111.1765,111.1765,111.0246,111.0246,8000.0
2015-01-21 12:20:00,138.94,139.04,138.92,138.92,2300.0,111.0167,111.0966,111.0007,111.0007,2300.0
2015-01-21 12:25:00,138.97,139.07,138.97,139.07,5200.0,111.0406,111.1205,111.0406,111.1205,5200.0
2015-01-21 12:30:00,139.08,139.18,138.85,138.9,4800.0,111.1285,111.2084,110.9447,110.9847,4800.0
2015-01-21 12:35:00,138.89,138.89,138.78,138.78,2100.0,110.9767,110.9767,110.8888,110.8888,2100.0
2015-01-21 12:40:00,138.81,138.85,138.75,138.8,4200.0,110.9128,110.9447,110.8648,110.9048,4200.0
2015-01-21 12:45:00,138.78,138.95,138.78,138.81,3800.0,110.8888,111.0246,110.8888,110.9128,3800.0
2015-01-21 12:50:00,138.84,138.89,138.52,138.58,11500.0,110.9368,110.9767,110.6811,110.729,11500.0
2015-01-21 12:55:00,138.57,138.76,138.53,138.75,3700.0,110.721,110.8728,110.6891,110.8648,3700.0
2015-01-21 13:00:00,138.74,138.8,138.65,138.78,4300.0,110.8569,110.9048,110.7849,110.8888,4300.0
2015-01-21 13:05:00,138.75,138.84,138.73,138.83,8100.0,110.8648,110.9368,110.8489,110.9288,8100.0
2015-01-21 13:10:00,138.84,138.86,138.7,138.74,4800.0,110.9368,110.9527,110.8249,110.8569,4800.0
2015-01-21 13:15:00,138.76,138.85,138.74,138.85,4000.0,110.8728,110.9447,110.8569,110.9447,4000.0
2015-01-21 13:20:00,138.87,138.88,138.77,138.8,4300.0,110.9607,110.9687,110.8808,110.9048,4300.0
2015-01-21 13:25:00,138.78,138.8,138.48,138.49,3800.0,110.8888,110.9048,110.6491,110.6571,3800.0
2015-01-21 13:30:00,138.45,138.45,138.37,138.4,2900.0,110.6251,110.6251,110.5612,110.5852,2900.0
2015-01-21 13:35:00,138.41,138.55,138.33,138.53,3400.0,110.5932,110.705,110.5293,110.6891,3400.0
2015-01-21 13:40:00,138.53,138.56,138.46,138.56,5900.0,110.6891,110.713,110.6331,110.713,5900.0
2015-01-21 13:45:00,138.59,138.6,138.5,138.5,5900.0,110.737,110.745,110.6651,110.6651,5900.0
2015-01-21 13:50:00,138.49,138.55,138.39,138.42,5200.0,110.6571,110.705,110.5772,110.6012,5200.0
2015-01-21 13:55:00,138.43,138.43,138.12,138.12,13300.0,110.6092,110.6092,110.3615,110.3615,13300.0
2015-01-21 14:00:00,138.15,138.25,138.06,138.22,4700.0,110.3854,110.4653,110.3135,110.4414,4700.0
2015-01-21 14:05:00,138.23,138.3,138.13,138.23,7500.0,110.4493,110.5053,110.3694,110.4493,7500.0
2015-01-21 14:10:00,138.26,138.26,138.12,138.2,8700.0,110.4733,110.4733,110.3615,110.4254,8700.0
2015-01-21 14:15:00,138.24,138.3,138.24,138.25,3400.0,110.4573,110.5053,110.4573,110.4653,3400.0
2015-01-21 14:20:00,138.25,138.44,138.25,138.38,4700.0,110.4653,110.6171,110.4653,110.5692,4700.0
2015-01-21 14:25:00,138.41,138.45,138.28,138.31,4000.0,110.5932,110.6251,110.4893,110.5133,4000.0
2015-01-21 14:30:00,138.32,138.42,138.31,138.31,6000.0,110.5213,110.6012,110.5133,110.5133,6000.0
2015-01-21 14:35:00,138.3,138.32,138.18,138.22,8700.0,110.5053,110.5213,110.4094,110.4414,8700.0
2015-01-21 14:40:00,138.22,138.4,138.14,138.39,5500.0,110.4414,110.5852,110.3774,110.5772,5500.0
2015-01-21 14:45:00,138.39,138.63,138.39,138.63,5800.0,110.5772,110.769,110.5772,110.769,5800.0
2015-01-21 14:50:00,138.64,138.66,138.53,138.53,9500.0,110.7769,110.7929,110.6891,110.6891,9500.0
2015-01-21 14:55:00,138.51,138.7,138.51,138.64,5900.0,110.6731,110.8249,110.6731,110.7769,5900.0
2015-01-21 15:00:00,138.66,138.67,138.51,138.53,14300.0,110.7929,110.8009,110.6731,110.6891,14300.0
2015-01-21 15:05:00,138.52,138.57,138.49,138.51,5600.0,110.6811,110.721,110.6571,110.6731,5600.0
2015-01-21 15:10:00,138.46,138.5,138.39,138.5,7700.0,110.6331,110.6651,110.5772,110.6651,7700.0
2015-01-21 15:15:00,138.5,138.79,138.49,138.76,9700.0,110.6651,110.8968,110.6571,110.8728,9700.0
2015-01-21 15:20:00,138.76,138.86,138.7,138.85,15700.0,110.8728,110.9527,110.8249,110.9447,15700.0
2015-01-21 15:25:00,138.85,138.92,138.73,138.75,25100.0,110.9447,111.0007,110.8489,110.8648,25100.0
2015-01-21 15:30:00,138.76,138.88,138.74,138.83,18200.0,110.8728,110.9687,110.8569,110.9288,18200.0
2015-01-21 15:35:00,138.85,138.91,138.77,138.87,10400.0,110.9447,110.9927,110.8808,110.9607,10400.0
2015-01-21 15:40:00,138.88,138.9,138.77,138.8,16200.0,110.9687,110.9847,110.8808,110.9048,16200.0
2015-01-21 15:45:00,138.78,138.89,138.72,138.86,32300.0,110.8888,110.9767,110.8409,110.9527,32300.0
2015-01-21 15:50:00,138.85,138.9,138.81,138.88,26100.0,110.9447,110.9847,110.9128,110.9687,26100.0
2015-01-21 15:55:00,138.88,138.92,138.79,138.87,52200.0,110.9687,111.0007,110.8968,110.9607,52200.0
2015-01-22 09:30:00,139.42,139.56,139.32,139.56,20600.0,111.4002,111.5121,111.3203,111.5121,20600.0
2015-01-22 09:35:00,139.36,139.45,139.05,139.25,11500.0,111.3522,111.4242,111.1045,111.2644,11500.0
2015-01-22 09:40:00,139.21,139.45,138.93,139.01,15400.0,111.2324,111.4242,111.0087,111.0726,15400.0
2015-01-22 09:45:00,139.05,139.06,138.46,138.66,7800.0,111.1045,111.1125,110.6331,110.7929,7800.0
2015-01-22 09:50:00,138.79,138.81,138.51,138.8,3800.0,110.8968,110.9128,110.6731,110.9048,3800.0
2015-01-22 09:55:00,138.78,139.03,138.54,138.84,7100.0,110.8888,111.0886,110.697,110.9368,7100.0
2015-01-22 10:00:00,138.91,139.24,138.91,138.98,15300.0,110.9927,111.2564,110.9927,111.0486,15300.0
2015-01-22 10:05:00,139.04,139.08,138.81,138.93,6700.0,111.0966,111.1285,110.9128,111.0087,6700.0
2015-01-22 10:10:00,138.85,139.08,138.8,139.05,19600.0,110.9447,111.1285,110.9048,111.1045,19600.0
2015-01-22 10:15:00,139.01,139.53,138.94,139.46,11700.0,111.0726,111.4881,111.0167,111.4322,11700.0
2015-01-22 10:20:00,139.49,139.51,139.12,139.4,76000.0,111.4561,111.4721,111.1605,111.3842,76000.0
2015-01-22 10:25:00,139.39,139.49,139.38,139.39,23900.0,111.3762,111.4561,111.3682,111.3762,23900.0
2015-01-22 10:30:00,139.4,139.5,139.37,139.37,30400.0,111.3842,111.4641,111.3602,111.3602,30400.0
2015-01-22 10:35:00,139.35,139.44,139.28,139.32,19000.0,111.3443,111.4162,111.2883,111.3203,19000.0
2015-01-22 10:40:00,139.34,139.46,139.29,139.46,13700.0,111.3363,111.4322,111.2963,111.4322,13700.0
2015-01-22 10:45:00,139.5,139.75,139.48,139.54,24400.0,111.4641,111.6639,111.4481,111.4961,24400.0
2015-01-22 10:50:00,139.59,139.87,139.59,139.85,9600.0,111.536,111.7598,111.536,111.7438,9600.0
2015-01-22 10:55:00,139.83,140.04,139.7,140.04,22300.0,111.7278,111.8956,111.6239,111.8956,22300.0
2015-01-22 11:00:00,140.04,140.16,139.78,139.93,22000.0,111.8956,111.9915,111.6878,111.8077,22000.0
2015-01-22 11:05:00,139.89,139.9,139.62,139.79,15700.0,111.7757,111.7837,111.56,111.6958,15700.0
2015-01-22 11:10:00,139.78,139.87,139.62,139.8,5300.0,111.6878,111.7598,111.56,111.7038,5300.0
2015-01-22 11:15:00,139.8,139.84,139.72,139.81,6700.0,111.7038,111.7358,111.6399,111.7118,6700.0
2015-01-22 11:20:00,139.82,140.02,139.8,139.95,5600.0,111.7198,111.8796,111.7038,111.8237,5600.0
2015-01-22 11:25:00,140.01,140.08,139.95,140.0,6600.0,111.8716,111.9275,111.8237,111.8636,6600.0
2015-01-22 11:30:00,140.06,140.08,139.84,139.86,10400.0,111.9116,111.9275,111.7358,111.7518,10400.0
2015-01-22 11:35:00,139.86,139.91,139.77,139.9,12500.0,111.7518,111.7917,111.6798,111.7837,12500.0
2015-01-22 11:40:00,139.89,140.02,139.87,139.91,7800.0,111.7757,111.8796,111.7598,111.7917,7800.0
2015-01-22 11:45:00,139.9,139.93,139.86,139.86,3700.0,111.7837,111.8077,111.7518,111.7518,3700.0
2015-01-22 11:50:00,139.84,139.88,139.55,139.59,6000.0,111.7358,111.7677,111.5041,111.536,6000.0
2015-01-22 11:55:00,139.62,139.75,139.62,139.75,8000.0,111.56,111.6639,111.56,111.6639,8000.0
2015-01-22 12:00:00,139.78,139.81,139.69,139.74,3500.0,111.6878,111.7118,111.6159,111.6559,3500.0
2015-01-22 12:05:00,139.72,139.85,139.62,139.67,13700.0,111.6399,111.7438,111.56,111.5999,13700.0
2015-01-22 12:10:00,139.71,139.83,139.63,139.82,3200.0,111.6319,111.7278,111.568,111.7198,3200.0
2015-01-22 12:15:00,139.73,139.8,139.71,139.74,3100.0,111.6479,111.7038,111.6319,111.6559,3100.0
2015-01-22 12:20:00,139.8,139.92,139.77,139.82,3700.0,111.7038,111.7997,111.6798,111.7198,3700.0
2015-01-22 12:25:00,139.87,140.0,139.84,139.99,4000.0,111.7598,111.8636,111.7358,111.8556,4000.0
2015-01-22 12:30:00,139.97,140.01,139.85,139.92,4800.0,111.8397,111.8716,111.7438,111.7997,4800.0
2015-01-22 12:35:00,139.93,139.98,139.79,139.79,9200.0,111.8077,111.8476,111.6958,111.6958,9200.0
2015-01-22 12:40:00,139.83,139.9,139.81,139.9,6600.0,111.7278,111.7837,111.7118,111.7837,6600.0
2015-01-22 12:45:00,139.89,139.96,139.85,139.91,5900.0,111.7757,111.8317,111.7438,111.7917,5900.0
2015-01-22 12:50:00,139.93,139.93,139.71,139.71,5300.0,111.8077,111.8077,111.6319,111.6319,5300.0
2015-01-22 12:55:00,139.71,139.76,139.61,139.76,12600.0,111.6319,111.6719,111.552,111.6719,12600.0
2015-01-22 13:00:00,139.76,140.0,139.73,139.99,11700.0,111.6719,111.8636,111.6479,111.8556,11700.0
2015-01-22 13:05:00,139.97,139.97,139.89,139.95,3700.0,111.8397,111.8397,111.7757,111.8237,3700.0
2015-01-22 13:10:00,139.97,140.05,139.93,140.01,11900.0,111.8397,111.9036,111.8077,111.8716,11900.0
2015-01-22 13:15:00,140.02,140.12,139.96,139.96,19800.0,111.8796,111.9595,111.8317,111.8317,19800.0
2015-01-22 13:20:00,139.95,139.97,139.87,139.95,5700.0,111.8237,111.8397,111.7598,111.8237,5700.0
2015-01-22 13:25:00,139.98,140.02,139.86,139.91,4600.0,111.8476,111.8796,111.7518,111.7917,4600.0
2015-01-22 13:30:00,139.93,140.06,139.93,140.06,4600.0,111.8077,111.9116,111.8077,111.9116,4600.0
2015-01-22 13:35:00,140.05,140.14,140.01,140.11,6900.0,111.9036,111.9755,111.8716,111.9515,6900.0
2015-01-22 13:40:00,140.14,140.24,140.09,140.14,11000.0,111.9755,112.0554,111.9355,111.9755,11000.0
2015-01-22 13:45:00,140.13,140.14,140.0,140.12,4500.0,111.9675,111.9755,111.8636,111.9595,4500.0
2015-01-22 13:50:00,140.14,140.31,140.14,140.31,10100.0,111.9755,112.1113,111.9755,112.1113,10100.0
2015-01-22 13:55:00,140.28,140.3,140.22,140.3,4100.0,112.0874,112.1033,112.0394,112.1033,4100.0
2015-01-22 14:00:00,140.31,140.38,140.22,140.24,10200.0,112.1113,112.1673,112.0394,112.0554,10200.0
2015-01-22 14:05:00,140.23,140.23,140.05,140.15,4500.0,112.0474,112.0474,111.9036,111.9835,4500.0
2015-01-22 14:10:00,140.17,140.23,140.08,140.23,20100.0,111.9995,112.0474,111.9275,112.0474,20100.0
2015-01-22 14:15:00,140.24,140.38,140.24,140.29,6500.0,112.0554,112.1673,112.0554,112.0953,6500.0
2015-01-22 14:20:00,140.31,140.37,140.26,140.32,6900.0,112.1113,112.1593,112.0714,112.1193,6900.0
2015-01-22 14:25:00,140.33,140.46,140.33,140.46,7100.0,112.1273,112.2312,112.1273,112.2312,7100.0
2015-01-22 14:30:00,140.46,140.79,140.46,140.76,17400.0,112.2312,112.4949,112.2312,112.4709,17400.0
2015-01-22 14:35:00,140.74,140.97,140.73,140.97,9200.0,112.4549,112.6387,112.4469,112.6387,9200.0
2015-01-22 14:40:00,140.97,140.97,140.85,140.88,6900.0,112.6387,112.6387,112.5428,112.5668,6900.0
2015-01-22 14:45:00,140.89,141.13,140.89,141.07,19100.0,112.5748,112.7665,112.5748,112.7186,19100.0
2015-01-22 14:50:00,141.1,141.2,141.09,141.19,8800.0,112.7426,112.8225,112.7346,112.8145,8800.0
2015-01-22 14:55:00,141.21,141.34,141.18,141.31,9100.0,112.8304,112.9343,112.8065,112.9103,9100.0
2015-01-22 15:00:00,141.32,141.5,141.28,141.44,22900.0,112.9183,113.0622,112.8864,113.0142,22900.0
2015-01-22 15:05:00,141.46,141.51,141.35,141.39,22600.0,113.0302,113.0702,112.9423,112.9743,22600.0
2015-01-22 15:10:00,141.38,141.43,141.21,141.31,18900.0,112.9663,113.0062,112.8304,112.9103,18900.0
2015-01-22 15:15:00,141.32,141.52,141.31,141.52,11300.0,112.9183,113.0781,112.9103,113.0781,11300.0
2015-01-22 15:20:00,141.53,141.56,141.31,141.32,18100.0,113.0861,113.1101,112.9103,112.9183,18100.0
2015-01-22 15:25:00,141.31,141.37,141.19,141.32,17700.0,112.9103,112.9583,112.8145,112.9183,17700.0
2015-01-22 15:30:00,141.33,141.42,141.29,141.36,17900.0,112.9263,112.9982,112.8944,112.9503,17900.0
2015-01-22 15:35:00,141.39,141.4,141.29,141.39,13800.0,112.9743,112.9823,112.8944,112.9743,13800.0
2015-01-22 15:40:00,141.38,141.38,141.25,141.32,16700.0,112.9663,112.9663,112.8624,112.9183,16700.0
2015-01-22 15:45:00,141.3,141.33,141.26,141.26,21000.0,112.9024,112.9263,112.8704,112.8704,21000.0
2015-01-22 15:50:00,141.27,141.28,141.13,141.2,24000.0,112.8784,112.8864,112.7665,112.8225,24000.0
2015-01-22 15:55:00,141.2,141.24,141.13,141.22,43900.0,112.8225,112.8544,112.7665,112.8384,43900.0
2015-01-23 09:30:00,141.16,141.21,140.72,140.72,30300.0,112.7905,112.8304,112.4389,112.4389,30300.0
2015-01-23 09:35:00,140.74,141.31,140.63,140.95,14100.0,112.4549,112.9103,112.367,112.6227,14100.0
2015-01-23 09:40:00,140.95,140.95,140.37,140.38,15100.0,112.6227,112.6227,112.1593,112.1673,15100.0
2015-01-23 09:45:00,140.42,140.64,140.33,140.45,18500.0,112.1992,112.375,112.1273,112.2232,18500.0
2015-01-23 09:50:00,140.45,140.56,140.34,140.45,4700.0,112.2232,112.3111,112.1353,112.2232,4700.0
2015-01-23 09:55:00,140.4,140.62,140.36,140.62,5700.0,112.1832,112.359,112.1513,112.359,5700.0
2015-01-23 10:00:00,140.58,141.0,140.57,140.92,13600.0,112.3271,112.6627,112.3191,112.5987,13600.0
2015-01-23 10:05:00,140.94,141.11,140.94,141.04,13400.0,112.6147,112.7505,112.6147,112.6946,13400.0
2015-01-23 10:10:00,141.04,141.11,140.85,140.88,8700.0,112.6946,112.7505,112.5428,112.5668,8700.0
2015-01-23 10:15:00,140.86,140.94,140.79,140.94,8000.0,112.5508,112.6147,112.4949,112.6147,8000.0
2015-01-23 10:20:00,140.94,141.19,140.91,141.11,10000.0,112.6147,112.8145,112.5907,112.7505,10000.0
2015-01-23 10:25:00,141.11,141.24,141.05,141.15,5800.0,112.7505,112.8544,112.7026,112.7825,5800.0
2015-01-23 10:30:00,141.14,141.19,141.04,141.07,7400.0,112.7745,112.8145,112.6946,112.7186,7400.0
2015-01-23 10:35:00,141.03,141.04,140.74,140.79,3200.0,112.6866,112.6946,112.4549,112.4949,3200.0
2015-01-23 10:40:00,140.78,140.8,140.62,140.65,5600.0,112.4869,112.5028,112.359,112.383,5600.0
2015-01-23 10:45:00,140.65,140.71,140.55,140.61,3700.0,112.383,112.4309,112.3031,112.351,3700.0
2015-01-23 10:50:00,140.61,141.09,140.58,141.05,3800.0,112.351,112.7346,112.3271,112.7026,3800.0
2015-01-23 10:55:00,141.11,141.28,141.04,141.16,10100.0,112.7505,112.8864,112.6946,112.7905,10100.0
2015-01-23 11:00:00,141.12,141.33,141.12,141.33,7400.0,112.7585,112.9263,112.7585,112.9263,7400.0
2015-01-23 11:05:00,141.27,141.29,141.13,141.19,10000.0,112.8784,112.8944,112.7665,112.8145,10000.0
2015-01-23 11:10:00,141.18,141.19,140.93,140.96,6300.0,112.8065,112.8145,112.6067,112.6307,6300.0
2015-01-23 11:15:00,141.0,141.2,140.97,141.17,8200.0,112.6627,112.8225,112.6387,112.7985,8200.0
2015-01-23 11:20:00,141.22,141.43,141.16,141.39,7200.0,112.8384,113.0062,112.7905,112.9743,7200.0
2015-01-23 11:25:00,141.4,141.59,141.38,141.59,4200.0,112.9823,113.1341,112.9663,113.1341,4200.0
2015-01-23 11:30:00,141.56,141.63,141.5,141.59,15900.0,113.1101,113.166,113.0622,113.1341,15900.0
2015-01-23 11:35:00,141.6,141.68,141.48,141.55,9500.0,113.1421,113.206,113.0462,113.1021,9500.0
2015-01-23 11:40:00,141.53,141.53,141.45,141.53,6300.0,113.0861,113.0861,113.0222,113.0861,6300.0
2015-01-23 11:45:00,141.55,141.75,141.55,141.7,13600.0,113.1021,113.2619,113.1021,113.222,13600.0
2015-01-23 11:50:00,141.69,141.69,141.42,141.42,3000.0,113.214,113.214,112.9982,112.9982,3000.0
2015-01-23 11:55:00,141.44,141.49,141.38,141.38,2700.0,113.0142,113.0542,112.9663,112.9663,2700.0
2015-01-23 12:00:00,141.4,141.51,141.38,141.5,2700.0,112.9823,113.0702,112.9663,113.0622,2700.0
2015-01-23 12:05:00,141.56,141.63,141.56,141.62,3800.0,113.1101,113.166,113.1101,113.158,3800.0
2015-01-23 12:10:00,141.61,141.95,141.61,141.87,4800.0,113.1501,113.4217,113.1501,113.3578,4800.0
2015-01-23 12:15:00,141.86,141.92,141.73,141.73,7700.0,113.3498,113.3978,113.2459,113.2459,7700.0
2015-01-23 12:20:00,141.74,141.77,141.64,141.73,2700.0,113.2539,113.2779,113.174,113.2459,2700.0
2015-01-23 12:25:00,141.8,141.93,141.8,141.89,6800.0,113.3019,113.4057,113.3019,113.3738,6800.0
2015-01-23 12:30:00,141.92,142.0,141.91,141.96,6200.0,113.3978,113.4617,113.3898,113.4297,6200.0
2015-01-23 12:35:00,141.98,142.09,141.95,142.05,9400.0,113.4457,113.5336,113.4217,113.5016,9400.0
2015-01-23 12:40:00,142.01,142.01,141.88,141.88,2700.0,113.4697,113.4697,113.3658,113.3658,2700.0
2015-01-23 12:45:00,141.93,141.93,141.84,141.84,2000.0,113.4057,113.4057,113.3338,113.3338,2000.0
2015-01-23 12:50:00,141.84,142.01,141.81,141.91,3800.0,113.3338,113.4697,113.3099,113.3898,3800.0
2015-01-23 12:55:00,141.94,141.99,141.84,141.94,13900.0,113.4137,113.4537,113.3338,113.4137,13900.0
2015-01-23 13:00:00,141.94,141.97,141.83,141.94,4100.0,113.4137,113.4377,113.3258,113.4137,4100.0
2015-01-23 13:05:00,141.97,142.14,141.91,142.14,6000.0,113.4377,113.5735,113.3898,113.5735,6000.0
2015-01-23 13:10:00,142.11,142.21,142.1,142.14,1800.0,113.5496,113.6295,113.5416,113.5735,1800.0
2015-01-23 13:15:00,142.11,142.17,141.86,141.99,6600.0,113.5496,113.5975,113.3498,113.4537,6600.0
2015-01-23 13:20:00,141.98,142.06,141.96,142.02,4500.0,113.4457,113.5096,113.4297,113.4777,4500.0
2015-01-23 13:25:00,142.03,142.09,141.87,141.94,9300.0,113.4856,113.5336,113.3578,113.4137,9300.0
2015-01-23 13:30:00,141.97,142.2,141.97,142.2,19400.0,113.4377,113.6215,113.4377,113.6215,19400.0
2015-01-23 13:35:00,142.21,142.28,142.2,142.27,15800.0,113.6295,113.6854,113.6215,113.6774,15800.0
2015-01-23 13:40:00,142.27,142.33,142.22,142.22,4200.0,113.6774,113.7254,113.6375,113.6375,4200.0
2015-01-23 13:45:00,142.22,142.34,142.19,142.34,1700.0,113.6375,113.7333,113.6135,113.7333,1700.0
2015-01-23 13:50:00,142.35,142.41,142.34,142.38,3500.0,113.7413,113.7893,113.7333,113.7653,3500.0
2015-01-23 13:55:00,142.4,142.4,142.18,142.25,5000.0,113.7813,113.7813,113.6055,113.6614,5000.0
2015-01-23 14:00:00,142.26,142.35,142.23,142.26,5500.0,113.6694,113.7413,113.6455,113.6694,5500.0
2015-01-23 14:05:00,142.23,142.23,142.04,142.15,4300.0,113.6455,113.6455,113.4936,113.5815,4300.0
2015-01-23 14:10:00,142.12,142.24,142.12,142.15,5900.0,113.5576,113.6534,113.5576,113.5815,5900.0
2015-01-23 14:15:00,142.16,142.17,142.02,142.11,9100.0,113.5895,113.5975,113.4777,113.5496,9100.0
2015-01-23 14:20:00,142.11,142.14,142.0,142.02,8200.0,113.5496,113.5735,113.4617,113.4777,8200.0
2015-01-23 14:25:00,142.06,142.08,141.98,142.06,4600.0,113.5096,113.5256,113.4457,113.5096,4600.0
2015-01-23 14:30:00,142.06,142.11,141.95,142.01,5300.0,113.5096,113.5496,113.4217,113.4697,5300.0
2015-01-23 14:35:00,141.99,142.01,141.82,141.87,6800.0,113.4537,113.4697,113.3179,113.3578,6800.0
2015-01-23 14:40:00,141.9,141.94,141.84,141.84,2500.0,113.3818,113.4137,113.3338,113.3338,2500.0
2015-01-23 14:45:00,141.87,141.92,141.74,141.79,7000.0,113.3578,113.3978,113.2539,113.2939,7000.0
2015-01-23 14:50:00,141.76,141.77,141.68,141.76,4600.0,113.2699,113.2779,113.206,113.2699,4600.0
2015-01-23 14:55:00,141.76,141.79,141.68,141.68,5000.0,113.2699,113.2939,113.206,113.206,5000.0
2015-01-23 15:00:00,141.67,141.7,141.54,141.56,6900.0,113.198,113.222,113.0941,113.1101,6900.0
2015-01-23 15:05:00,141.58,141.71,141.5,141.63,9300.0,113.1261,113.23,113.0622,113.166,9300.0
2015-01-23 15:10:00,141.65,141.76,141.64,141.72,5400.0,113.182,113.2699,113.174,113.2379,5400.0
2015-01-23 15:15:00,141.72,141.81,141.59,141.67,9400.0,113.2379,113.3099,113.1341,113.198,9400.0
2015-01-23 15:20:00,141.7,141.7,141.55,141.64,7400.0,113.222,113.222,113.1021,113.174,7400.0
2015-01-23 15:25:00,141.66,141.73,141.59,141.7,5800.0,113.19,113.2459,113.1341,113.222,5800.0
2015-01-23 15:30:00,141.68,141.73,141.51,141.59,12500.0,113.206,113.2459,113.0702,113.1341,12500.0
2015-01-23 15:35:00,141.61,141.64,141.48,141.48,14700.0,113.1501,113.174,113.0462,113.0462,14700.0
2015-01-23 15:40:00,141.51,141.59,141.48,141.49,14900.0,113.0702,113.1341,113.0462,113.0542,14900.0
2015-01-23 15:45:00,141.5,141.61,141.35,141.59,17800.0,113.0622,113.1501,112.9423,113.1341,17800.0
2015-01-23 15:50:00,141.59,141.59,141.35,141.42,27800.0,113.1341,113.1341,112.9423,112.9982,27800.0
2015-01-23 15:55:00,141.43,141.43,141.24,141.31,29900.0,113.0062,113.0062,112.8544,112.9103,29900.0
2015-01-26 09:30:00,141.13,141.13,140.41,140.52,40400.0,112.7665,112.7665,112.1912,112.2791,40400.0
2015-01-26 09:35:00,140.49,140.55,140.17,140.3,10100.0,112.2551,112.3031,111.9995,112.1033,10100.0
2015-01-26 09:40:00,140.25,140.35,139.93,139.93,8600.0,112.0634,112.1433,111.8077,111.8077,8600.0
2015-01-26 09:45:00,139.82,139.96,139.65,139.94,7000.0,111.7198,111.8317,111.584,111.8157,7000.0
2015-01-26 09:50:00,139.94,140.42,139.94,140.41,9600.0,111.8157,112.1992,111.8157,112.1912,9600.0
2015-01-26 09:55:00,140.4,140.59,140.4,140.52,9300.0,112.1832,112.335,112.1832,112.2791,9300.0
2015-01-26 10:00:00,140.54,140.54,140.31,140.4,11200.0,112.2951,112.2951,112.1113,112.1832,11200.0
2015-01-26 10:05:00,140.41,140.45,140.26,140.31,12000.0,112.1912,112.2232,112.0714,112.1113,12000.0
2015-01-26 10:10:00,140.31,140.35,140.13,140.17,7200.0,112.1113,112.1433,111.9675,111.9995,7200.0
2015-01-26 10:15:00,140.18,140.28,139.91,139.93,13100.0,112.0074,112.0874,111.7917,111.8077,13100.0
2015-01-26 10:20:00,139.93,139.94,139.78,139.8,12500.0,111.8077,111.8157,111.6878,111.7038,12500.0
2015-01-26 10:25:00,139.8,139.94,139.8,139.91,8900.0,111.7038,111.8157,111.7038,111.7917,8900.0
2015-01-26 10:30:00,139.94,140.02,139.81,139.84,6400.0,111.8157,111.8796,111.7118,111.7358,6400.0
2015-01-26 10:35:00,139.86,140.13,139.86,139.95,9700.0,111.7518,111.9675,111.7518,111.8237,9700.0
2015-01-26 10:40:00,139.95,140.2,139.95,140.11,11100.0,111.8237,112.0234,111.8237,111.9515,11100.0
2015-01-26 10:45:00,140.17,140.18,140.02,140.02,8300.0,111.9995,112.0074,111.8796,111.8796,8300.0
2015-01-26 10:50:00,140.06,140.16,140.04,140.11,9800.0,111.9116,111.9915,111.8956,111.9515,9800.0
2015-01-26 10:55:00,140.12,140.14,140.0,140.1,8400.0,111.9595,111.9755,111.8636,111.9435,8400.0
2015-01-26 11:00:00,140.12,140.14,139.97,140.03,12900.0,111.9595,111.9755,111.8397,111.8876,12900.0
2015-01-26 11:05:00,140.06,140.12,139.89,139.89,7900.0,111.9116,111.9595,111.7757,111.7757,7900.0
2015-01-26 11:10:00,139.89,140.0,139.81,139.98,13400.0,111.7757,111.8636,111.7118,111.8476,13400.0
2015-01-26 11:15:00,139.98,139.98,139.76,139.78,6900.0,111.8476,111.8476,111.6719,111.6878,6900.0
2015-01-26 11:20:00,139.8,140.06,139.8,139.89,35900.0,111.7038,111.9116,111.7038,111.7757,35900.0
2015-01-26 11:25:00,139.89,139.91,139.65,139.78,4700.0,111.7757,111.7917,111.584,111.6878,4700.0
2015-01-26 11:30:00,139.74,139.81,139.59,139.59,5500.0,111.6559,111.7118,111.536,111.536,5500.0
2015-01-26 11:35:00,139.58,139.67,139.51,139.58,6500.0,111.528,111.5999,111.4721,111.528,6500.0
2015-01-26 11:40:00,139.59,139.68,139.58,139.67,7900.0,111.536,111.6079,111.528,111.5999,7900.0
2015-01-26 11:45:00,139.68,139.95,139.66,139.93,21700.0,111.6079,111.8237,111.592,111.8077,21700.0
2015-01-26 11:50:00,139.91,140.29,139.88,140.29,8100.0,111.7917,112.0953,111.7677,112.0953,8100.0
2015-01-26 11:55:00,140.3,140.31,140.14,140.16,4900.0,112.1033,112.1113,111.9755,111.9915,4900.0
2015-01-26 12:00:00,140.19,140.19,140.01,140.06,4700.0,112.0154,112.0154,111.8716,111.9116,4700.0
2015-01-26 12:05:00,140.08,140.2,140.08,140.16,4600.0,111.9275,112.0234,111.9275,111.9915,4600.0
2015-01-26 12:10:00,140.16,140.22,140.04,140.04,6400.0,111.9915,112.0394,111.8956,111.8956,6400.0
2015-01-26 12:15:00,140.04,140.1,139.98,140.0,5600.0,111.8956,111.9435,111.8476,111.8636,5600.0
2015-01-26 12:20:00,140.0,140.01,139.83,139.83,4600.0,111.8636,111.8716,111.7278,111.7278,4600.0
2015-01-26 12:25:00,139.84,139.86,139.77,139.84,4200.0,111.7358,111.7518,111.6798,111.7358,4200.0
2015-01-26 12:30:00,139.84,139.88,139.7,139.7,7500.0,111.7358,111.7677,111.6239,111.6239,7500.0
2015-01-26 12:35:00,139.67,139.72,139.55,139.67,5200.0,111.5999,111.6399,111.5041,111.5999,5200.0
2015-01-26 12:40:00,139.67,139.7,139.65,139.68,5000.0,111.5999,111.6239,111.584,111.6079,5000.0
2015-01-26 12:45:00,139.69,139.69,139.61,139.61,5600.0,111.6159,111.6159,111.552,111.552,5600.0
2015-01-26 12:50:00,139.63,139.78,139.62,139.74,4700.0,111.568,111.6878,111.56,111.6559,4700.0
2015-01-26 12:55:00,139.74,139.86,139.74,139.86,6800.0,111.6559,111.7518,111.6559,111.7518,6800.0
2015-01-26 13:00:00,139.87,139.91,139.82,139.87,5500.0,111.7598,111.7917,111.7198,111.7598,5500.0
2015-01-26 13:05:00,139.92,139.93,139.79,139.86,4400.0,111.7997,111.8077,111.6958,111.7518,4400.0
2015-01-26 13:10:00,139.85,139.9,139.82,139.84,2900.0,111.7438,111.7837,111.7198,111.7358,2900.0
2015-01-26 13:15:00,139.89,140.04,139.89,140.01,5700.0,111.7757,111.8956,111.7757,111.8716,5700.0
2015-01-26 13:20:00,140.0,140.0,139.91,139.95,9000.0,111.8636,111.8636,111.7917,111.8237,9000.0
2015-01-26 13:25:00,139.93,139.96,139.89,139.93,11000.0,111.8077,111.8317,111.7757,111.8077,11000.0
2015-01-26 13:30:00,139.95,140.05,139.95,140.05,8700.0,111.8237,111.9036,111.8237,111.9036,8700.0
2015-01-26 13:35:00,140.04,140.06,139.95,139.99,5900.0,111.8956,111.9116,111.8237,111.8556,5900.0
2015-01-26 13:40:00,140.0,140.07,139.9,139.96,15200.0,111.8636,111.9196,111.7837,111.8317,15200.0
2015-01-26 13:45:00,139.99,140.2,139.95,140.16,18300.0,111.8556,112.0234,111.8237,111.9915,18300.0
2015-01-26 13:50:00,140.15,140.15,140.01,140.02,9000.0,111.9835,111.9835,111.8716,111.8796,9000.0
2015-01-26 13:55:00,140.02,140.11,139.95,140.07,17200.0,111.8796,111.9515,111.8237,111.9196,17200.0
2015-01-26 14:00:00,140.07,140.12,139.98,140.03,10600.0,111.9196,111.9595,111.8476,111.8876,10600.0
2015-01-26 14:05:00,140.03,140.08,139.93,140.06,10500.0,111.8876,111.9275,111.8077,111.9116,10500.0
2015-01-26 14:10:00,140.06,140.06,139.82,139.87,15200.0,111.9116,111.9116,111.7198,111.7598,15200.0
2015-01-26 14:15:00,139.86,139.97,139.86,139.93,3600.0,111.7518,111.8397,111.7518,111.8077,3600.0
2015-01-26 14:20:00,139.92,139.92,139.86,139.89,3400.0,111.7997,111.7997,111.7518,111.7757,3400.0
2015-01-26 14:25:00,139.89,139.96,139.83,139.96,6500.0,111.7757,111.8317,111.7278,111.8317,6500.0
2015-01-26 14:30:00,139.97,140.0,139.95,139.95,5200.0,111.8397,111.8636,111.8237,111.8237,5200.0
2015-01-26 14:35:00,139.95,140.03,139.95,140.03,8600.0,111.8237,111.8876,111.8237,111.8876,8600.0
2015-01-26 14:40:00,140.04,140.1,139.9,139.9,18300.0,111.8956,111.9435,111.7837,111.7837,18300.0
2015-01-26 14:45:00,139.87,139.87,139.66,139.74,9800.0,111.7598,111.7598,111.592,111.6559,9800.0
2015-01-26 14:50:00,139.75,139.79,139.7,139.75,11800.0,111.6639,111.6958,111.6239,111.6639,11800.0
2015-01-26 14:55:00,139.77,139.8,139.72,139.76,8000.0,111.6798,111.7038,111.6399,111.6719,8000.0
2015-01-26 15:00:00,139.77,139.77,139.65,139.74,9100.0,111.6798,111.6798,111.584,111.6559,9100.0
2015-01-26 15:05:00,139.76,139.85,139.75,139.81,11500.0,111.6719,111.7438,111.6639,111.7118,11500.0
2015-01-26 15:10:00,139.82,139.89,139.71,139.72,19100.0,111.7198,111.7757,111.6319,111.6399,19100.0
2015-01-26 15:15:00,139.71,139.71,139.57,139.68,10800.0,111.6319,111.6319,111.52,111.6079,10800.0
2015-01-26 15:20:00,139.68,139.82,139.68,139.8,10400.0,111.6079,111.7198,111.6079,111.7038,10400.0
2015-01-26 15:25:00,139.81,139.89,139.78,139.83,20800.0,111.7118,111.7757,111.6878,111.7278,20800.0
2015-01-26 15:30:00,139.8,139.82,139.74,139.76,17100.0,111.7038,111.7198,111.6559,111.6719,17100.0
2015-01-26 15:35:00,139.75,139.92,139.67,139.86,48800.0,111.6639,111.7997,111.5999,111.7518,48800.0
2015-01-26 15:40:00,139.86,139.88,139.78,139.8,32800.0,111.7518,111.7677,111.6878,111.7038,32800.0
2015-01-26 15:45:00,139.81,139.89,139.79,139.8,33600.0,111.7118,111.7757,111.6958,111.7038,33600.0
2015-01-26 15:50:00,139.82,139.89,139.8,139.82,58300.0,111.7198,111.7757,111.7038,111.7198,58300.0
2015-01-26 15:55:00,139.84,140.13,139.83,140.02,75700.0,111.7358,111.9675,111.7278,111.8796,75700.0
2015-01-27 09:30:00,138.33,138.75,137.92,138.44,31400.0,110.5293,110.8648,110.2017,110.6171,31400.0
2015-01-27 09:35:00,138.5,138.7,138.09,138.7,7800.0,110.6651,110.8249,110.3375,110.8249,7800.0
2015-01-27 09:40:00,138.74,138.74,137.85,138.16,14200.0,110.8569,110.8569,110.1457,110.3934,14200.0
2015-01-27 09:45:00,138.16,138.34,138.07,138.15,5800.0,110.3934,110.5372,110.3215,110.3854,5800.0
2015-01-27 09:50:00,138.2,138.29,137.96,138.29,26900.0,110.4254,110.4973,110.2336,110.4973,26900.0
2015-01-27 09:55:00,138.15,138.16,138.0,138.07,12000.0,110.3854,110.3934,110.2656,110.3215,12000.0
2015-01-27 10:00:00,138.0,138.24,137.79,138.2,22400.0,110.2656,110.4573,110.0978,110.4254,22400.0
2015-01-27 10:05:00,138.17,138.28,137.92,138.03,13300.0,110.4014,110.4893,110.2017,110.2895,13300.0
2015-01-27 10:10:00,138.09,138.17,137.92,138.14,6500.0,110.3375,110.4014,110.2017,110.3774,6500.0
2015-01-27 10:15:00,138.14,138.25,138.02,138.2,18400.0,110.3774,110.4653,110.2816,110.4254,18400.0
2015-01-27 10:20:00,138.18,138.25,138.0,138.05,15700.0,110.4094,110.4653,110.2656,110.3055,15700.0
2015-01-27 10:25:00,138.02,138.23,137.9,138.14,11500.0,110.2816,110.4493,110.1857,110.3774,11500.0
2015-01-27 10:30:00,138.07,138.07,137.79,137.8,5300.0,110.3215,110.3215,110.0978,110.1058,5300.0
2015-01-27 10:35:00,137.77,137.78,137.5,137.67,17900.0,110.0818,110.0898,109.8661,110.0019,17900.0
2015-01-27 10:40:00,137.64,137.74,137.29,137.34,21400.0,109.9779,110.0578,109.6983,109.7382,21400.0
2015-01-27 10:45:00,137.37,137.38,137.16,137.21,12800.0,109.7622,109.7702,109.5944,109.6343,12800.0
2015-01-27 10:50:00,137.23,137.52,137.2,137.52,15700.0,109.6503,109.882,109.6264,109.882,15700.0
2015-01-27 10:55:00,137.48,137.87,137.47,137.76,14100.0,109.8501,110.1617,109.8421,110.0738,14100.0
2015-01-27 11:00:00,137.75,137.81,137.67,137.72,9700.0,110.0658,110.1138,110.0019,110.0418,9700.0
2015-01-27 11:05:00,137.75,137.75,137.63,137.66,12500.0,110.0658,110.0658,109.9699,109.9939,12500.0
2015-01-27 11:10:00,137.69,137.69,137.54,137.58,7900.0,110.0179,110.0179,109.898,109.93,7900.0
2015-01-27 11:15:00,137.6,137.65,137.5,137.52,13000.0,109.946,109.9859,109.8661,109.882,13000.0
2015-01-27 11:20:00,137.53,137.57,137.29,137.3,10200.0,109.89,109.922,109.6983,109.7063,10200.0
2015-01-27 11:25:00,137.34,137.68,137.15,137.68,11200.0,109.7382,110.0099,109.5864,110.0099,11200.0
2015-01-27 11:30:00,137.68,137.96,137.66,137.94,12600.0,110.0099,110.2336,109.9939,110.2176,12600.0
2015-01-27 11:35:00,137.92,138.12,137.86,137.87,12000.0,110.2017,110.3615,110.1537,110.1617,12000.0
2015-01-27 11:40:00,137.93,138.08,137.83,138.02,28600.0,110.2096,110.3295,110.1297,110.2816,28600.0
2015-01-27 11:45:00,138.02,138.15,138.0,138.15,5100.0,110.2816,110.3854,110.2656,110.3854,5100.0
2015-01-27 11:50:00,138.17,138.25,137.98,138.04,6100.0,110.4014,110.4653,110.2496,110.2975,6100.0
2015-01-27 11:55:00,138.03,138.13,137.84,137.84,6000.0,110.2895,110.3694,110.1377,110.1377,6000.0
2015-01-27 12:00:00,137.83,137.99,137.83,137.86,15100.0,110.1297,110.2576,110.1297,110.1537,15100.0
2015-01-27 12:05:00,137.86,137.91,137.79,137.91,2100.0,110.1537,110.1937,110.0978,110.1937,2100.0
2015-01-27 12:10:00,137.92,137.92,137.76,137.77,2800.0,110.2017,110.2017,110.0738,110.0818,2800.0
2015-01-27 12:15:00,137.69,137.88,137.69,137.79,5100.0,110.0179,110.1697,110.0179,110.0978,5100.0
2015-01-27 12:20:00,137.82,137.88,137.75,137.76,4800.0,110.1217,110.1697,110.0658,110.0738,4800.0
2015-01-27 12:25:00,137.76,138.01,137.61,138.0,73700.0,110.0738,110.2736,109.954,110.2656,73700.0
2015-01-27 12:30:00,138.03,138.05,137.92,138.05,17100.0,110.2895,110.3055,110.2017,110.3055,17100.0
2015-01-27 12:35:00,138.06,138.06,137.96,138.0,14700.0,110.3135,110.3135,110.2336,110.2656,14700.0
2015-01-27 12:40:00,138.0,138.01,137.94,137.99,13500.0,110.2656,110.2736,110.2176,110.2576,13500.0
2015-01-27 12:45:00,137.99,138.02,137.9,137.97,14900.0,110.2576,110.2816,110.1857,110.2416,14900.0
2015-01-27 12:50:00,138.0,138.05,137.93,138.01,10400.0,110.2656,110.3055,110.2096,110.2736,10400.0
2015-01-27 12:55:00,138.03,138.33,138.0,138.3,20500.0,110.2895,110.5293,110.2656,110.5053,20500.0
2015-01-27 13:00:00,138.37,138.44,138.12,138.26,39000.0,110.5612,110.6171,110.3615,110.4733,39000.0
2015-01-27 13:05:00,138.29,138.41,138.22,138.41,8000.0,110.4973,110.5932,110.4414,110.5932,8000.0
2015-01-27 13:10:00,138.41,138.41,138.31,138.36,3400.0,110.5932,110.5932,110.5133,110.5532,3400.0
2015-01-27 13:15:00,138.36,138.6,138.36,138.56,7100.0,110.5532,110.745,110.5532,110.713,7100.0
2015-01-27 13:20:00,138.55,138.66,138.55,138.6,9900.0,110.705,110.7929,110.705,110.745,9900.0
2015-01-27 13:25:00,138.59,138.64,138.57,138.61,7500.0,110.737,110.7769,110.721,110.753,7500.0
2015-01-27 13:30:00,138.59,138.62,138.46,138.46,8800.0,110.737,110.761,110.6331,110.6331,8800.0
2015-01-27 13:35:00,138.46,138.47,138.38,138.44,6300.0,110.6331,110.6411,110.5692,110.6171,6300.0
2015-01-27 13:40:00,138.46,138.48,138.19,138.19,7400.0,110.6331,110.6491,110.4174,110.4174,7400.0
2015-01-27 13:45:00,138.16,138.23,138.13,138.18,13600.0,110.3934,110.4493,110.3694,110.4094,13600.0
2015-01-27 13:50:00,138.18,138.2,138.14,138.14,7700.0,110.4094,110.4254,110.3774,110.3774,7700.0
2015-01-27 13:55:00,138.13,138.16,138.03,138.15,8300.0,110.3694,110.3934,110.2895,110.3854,8300.0
2015-01-27 14:00:00,138.16,138.26,138.16,138.21,7600.0,110.3934,110.4733,110.3934,110.4334,7600.0
2015-01-27 14:05:00,138.19,138.27,138.14,138.18,9600.0,110.4174,110.4813,110.3774,110.4094,9600.0
2015-01-27 14:10:00,138.17,138.33,138.14,138.29,7700.0,110.4014,110.5293,110.3774,110.4973,7700.0
2015-01-27 14:15:00,138.3,138.56,138.24,138.38,26400.0,110.5053,110.713,110.4573,110.5692,26400.0
2015-01-27 14:20:00,138.38,138.45,138.35,138.4,19400.0,110.5692,110.6251,110.5452,110.5852,19400.0
2015-01-27 14:25:00,138.4,138.47,138.37,138.43,11800.0,110.5852,110.6411,110.5612,110.6092,11800.0
2015-01-27 14:30:00,138.43,138.45,138.3,138.33,8700.0,110.6092,110.6251,110.5053,110.5293,8700.0
2015-01-27 14:35:00,138.31,138.33,138.22,138.33,9000.0,110.5133,110.5293,110.4414,110.5293,9000.0
2015-01-27 14:40:00,138.34,138.36,138.22,138.28,8300.0,110.5372,110.5532,110.4414,110.4893,8300.0
2015-01-27 14:45:00,138.29,138.36,138.2,138.3,13400.0,110.4973,110.5532,110.4254,110.5053,13400.0
2015-01-27 14:50:00,138.3,138.39,138.07,138.13,11900.0,110.5053,110.5772,110.3215,110.3694,11900.0
2015-01-27 14:55:00,138.09,138.15,138.05,138.12,36500.0,110.3375,110.3854,110.3055,110.3615,36500.0
2015-01-27 15:00:00,138.12,138.14,137.97,138.04,17200.0,110.3615,110.3774,110.2416,110.2975,17200.0
2015-01-27 15:05:00,138.04,138.04,137.85,137.93,13200.0,110.2975,110.2975,110.1457,110.2096,13200.0
2015-01-27 15:10:00,137.93,138.0,137.84,137.97,23500.0,110.2096,110.2656,110.1377,110.2416,23500.0
2015-01-27 15:15:00,137.94,137.95,137.81,137.82,12600.0,110.2176,110.2256,110.1138,110.1217,12600.0
2015-01-27 15:20:00,137.82,137.82,137.62,137.7,20300.0,110.1217,110.1217,109.9619,110.0259,20300.0
2015-01-27 15:25:00,137.71,137.71,137.34,137.34,38700.0,110.0339,110.0339,109.7382,109.7382,38700.0
2015-01-27 15:30:00,137.31,137.42,137.3,137.38,29100.0,109.7142,109.8021,109.7063,109.7702,29100.0
2015-01-27 15:35:00,137.38,137.38,137.05,137.08,56100.0,109.7702,109.7702,109.5065,109.5305,56100.0
2015-01-27 15:40:00,137.08,137.23,137.07,137.22,35800.0,109.5305,109.6503,109.5225,109.6423,35800.0
2015-01-27 15:45:00,137.23,137.35,137.21,137.24,44700.0,109.6503,109.7462,109.6343,109.6583,44700.0
2015-01-27 15:50:00,137.23,137.23,137.05,137.14,57900.0,109.6503,109.6503,109.5065,109.5784,57900.0
2015-01-27 15:55:00,137.14,137.34,137.1,137.2,52500.0,109.5784,109.7382,109.5464,109.6264,52500.0
2015-01-28 09:30:00,139.0,140.0,137.57,138.09,74100.0,111.0646,111.8636,109.922,110.3375,74100.0
2015-01-28 09:35:00,138.04,139.43,137.92,139.01,37700.0,110.2975,111.4082,110.2017,111.0726,37700.0
2015-01-28 09:40:00,138.93,139.94,138.79,139.65,43200.0,111.0087,111.8157,110.8968,111.584,43200.0
2015-01-28 09:45:00,139.65,140.23,139.42,140.0,52800.0,111.584,112.0474,111.4002,111.8636,52800.0
2015-01-28 09:50:00,140.04,140.16,139.83,140.13,36100.0,111.8956,111.9915,111.7278,111.9675,36100.0
2015-01-28 09:55:00,140.12,141.24,140.09,141.23,87600.0,111.9595,112.8544,111.9355,112.8464,87600.0
2015-01-28 10:00:00,141.24,141.71,140.98,141.71,88600.0,112.8544,113.23,112.6467,113.23,88600.0
2015-01-28 10:05:00,141.64,141.92,141.35,141.35,69300.0,113.174,113.3978,112.9423,112.9423,69300.0
2015-01-28 10:10:00,141.35,141.35,140.46,140.63,28800.0,112.9423,112.9423,112.2312,112.367,28800.0
2015-01-28 10:15:00,140.67,140.87,140.41,140.5,23600.0,112.399,112.5588,112.1912,112.2631,23600.0
2015-01-28 10:20:00,140.51,140.67,140.41,140.42,23100.0,112.2711,112.399,112.1912,112.1992,23100.0
2015-01-28 10:25:00,140.4,141.12,139.79,139.8,73100.0,112.1832,112.7585,111.6958,111.7038,73100.0
2015-01-28 10:30:00,139.75,139.96,139.34,139.47,24400.0,111.6639,111.8317,111.3363,111.4401,24400.0
2015-01-28 10:35:00,139.46,140.28,139.37,140.21,71700.0,111.4322,112.0874,111.3602,112.0314,71700.0
2015-01-28 10:40:00,140.1,140.19,139.04,139.12,24700.0,111.9435,112.0154,111.0966,111.1605,24700.0
2015-01-28 10:45:00,139.1,139.2,138.5,138.54,26000.0,111.1445,111.2244,110.6651,110.697,26000.0
2015-01-28 10:50:00,138.55,138.57,138.12,138.41,40900.0,110.705,110.721,110.3615,110.5932,40900.0
2015-01-28 10:55:00,138.45,138.45,138.04,138.19,17100.0,110.6251,110.6251,110.2975,110.4174,17100.0
2015-01-28 11:00:00,138.14,138.56,138.06,138.56,22800.0,110.3774,110.713,110.3135,110.713,22800.0
2015-01-28 11:05:00,138.57,139.0,138.55,138.61,23800.0,110.721,111.0646,110.705,110.753,23800.0
2015-01-28 11:10:00,138.63,138.64,138.03,138.05,20900.0,110.769,110.7769,110.2895,110.3055,20900.0
2015-01-28 11:15:00,138.07,138.5,137.89,138.43,37100.0,110.3215,110.6651,110.1777,110.6092,37100.0
2015-01-28 11:20:00,138.46,138.47,138.08,138.19,23500.0,110.6331,110.6411,110.3295,110.4174,23500.0
2015-01-28 11:25:00,138.18,138.38,137.95,138.07,18900.0,110.4094,110.5692,110.2256,110.3215,18900.0
2015-01-28 11:30:00,138.09,138.31,138.03,138.16,16300.0,110.3375,110.5133,110.2895,110.3934,16300.0
2015-01-28 11:35:00,138.15,138.35,137.98,138.35,48500.0,110.3854,110.5452,110.2496,110.5452,48500.0
2015-01-28 11:40:00,138.36,138.73,138.36,138.72,22000.0,110.5532,110.8489,110.5532,110.8409,22000.0
2015-01-28 11:45:00,138.77,139.23,138.76,139.15,14800.0,110.8808,111.2484,110.8728,111.1845,14800.0
2015-01-28 11:50:00,139.14,139.17,138.58,138.59,10200.0,111.1765,111.2004,110.729,110.737,10200.0
2015-01-28 11:55:00,138.56,138.78,138.5,138.77,18400.0,110.713,110.8888,110.6651,110.8808,18400.0
2015-01-28 12:00:00,138.73,139.22,138.7,139.21,13600.0,110.8489,111.2404,110.8249,111.2324,13600.0
2015-01-28 12:05:00,139.23,139.23,138.74,138.95,15200.0,111.2484,111.2484,110.8569,111.0246,15200.0
2015-01-28 12:10:00,138.95,138.95,138.7,138.7,11000.0,111.0246,111.0246,110.8249,110.8249,11000.0
2015-01-28 12:15:00,138.71,138.97,138.71,138.9,13000.0,110.8329,111.0406,110.8329,110.9847,13000.0
2015-01-28 12:20:00,138.95,139.07,138.87,138.97,14200.0,111.0246,111.1205,110.9607,111.0406,14200.0
2015-01-28 12:25:00,138.96,139.19,138.84,139.19,11400.0,111.0326,111.2164,110.9368,111.2164,11400.0
2015-01-28 12:30:00,139.18,139.27,138.93,138.94,17800.0,111.2084,111.2803,111.0087,111.0167,17800.0
2015-01-28 12:35:00,138.95,139.09,138.9,138.97,16700.0,111.0246,111.1365,110.9847,111.0406,16700.0
2015-01-28 12:40:00,138.97,139.11,138.93,139.11,23500.0,111.0406,111.1525,111.0087,111.1525,23500.0
2015-01-28 12:45:00,139.15,139.34,139.12,139.3,10600.0,111.1845,111.3363,111.1605,111.3043,10600.0
2015-01-28 12:50:00,139.3,139.44,139.23,139.32,11400.0,111.3043,111.4162,111.2484,111.3203,11400.0
2015-01-28 12:55:00,139.31,139.4,139.05,139.08,6200.0,111.3123,111.3842,111.1045,111.1285,6200.0
2015-01-28 13:00:00,139.08,139.11,138.99,138.99,16000.0,111.1285,111.1525,111.0566,111.0566,16000.0
2015-01-28 13:05:00,139.0,139.13,138.87,139.05,15500.0,111.0646,111.1685,110.9607,111.1045,15500.0
2015-01-28 13:10:00,139.06,139.19,138.89,138.92,10500.0,111.1125,111.2164,110.9767,111.0007,10500.0
2015-01-28 13:15:00,138.89,139.02,138.89,138.95,26100.0,110.9767,111.0806,110.9767,111.0246,26100.0
2015-01-28 13:20:00,138.96,139.06,138.93,139.06,11600.0,111.0326,111.1125,111.0087,111.1125,11600.0
2015-01-28 13:25:00,139.04,139.07,138.86,138.93,30600.0,111.0966,111.1205,110.9527,111.0087,30600.0
2015-01-28 13:30:00,138.94,139.21,138.91,139.08,9300.0,111.0167,111.2324,110.9927,111.1285,9300.0
2015-01-28 13:35:00,139.09,139.09,138.89,138.91,15800.0,111.1365,111.1365,110.9767,110.9927,15800.0
2015-01-28 13:40:00,138.91,138.91,138.73,138.81,19700.0,110.9927,110.9927,110.8489,110.9128,19700.0
2015-01-28 13:45:00,138.88,139.11,138.87,139.01,9700.0,110.9687,111.1525,110.9607,111.0726,9700.0
2015-01-28 13:50:00,139.03,139.08,138.93,139.0,10000.0,111.0886,111.1285,111.0087,111.0646,10000.0
2015-01-28 13:55:00,139.0,139.04,138.75,138.89,24300.0,111.0646,111.0966,110.8648,110.9767,24300.0
2015-01-28 14:00:00,138.88,139.2,138.62,139.04,18700.0,110.9687,111.2244,110.761,111.0966,18700.0
2015-01-28 14:05:00,139.0,139.11,138.55,138.55,13400.0,111.0646,111.1525,110.705,110.705,13400.0
2015-01-28 14:10:00,138.54,138.54,138.1,138.31,23000.0,110.697,110.697,110.3455,110.5133,23000.0
2015-01-28 14:15:00,138.31,138.4,138.23,138.3,19700.0,110.5133,110.5852,110.4493,110.5053,19700.0
2015-01-28 14:20:00,138.27,138.4,138.21,138.35,48000.0,110.4813,110.5852,110.4334,110.5452,48000.0
2015-01-28 14:25:00,138.35,138.46,138.01,138.05,37400.0,110.5452,110.6331,110.2736,110.3055,37400.0
2015-01-28 14:30:00,138.0,138.05,137.49,137.6,23500.0,110.2656,110.3055,109.8581,109.946,23500.0
2015-01-28 14:35:00,137.56,138.07,137.56,138.07,20500.0,109.914,110.3215,109.914,110.3215,20500.0
2015-01-28 14:40:00,138.09,138.13,137.92,138.07,17500.0,110.3375,110.3694,110.2017,110.3215,17500.0
2015-01-28 14:45:00,138.04,138.25,138.02,138.16,13100.0,110.2975,110.4653,110.2816,110.3934,13100.0
2015-01-28 14:50:00,138.16,138.45,137.88,138.38,21200.0,110.3934,110.6251,110.1697,110.5692,21200.0
2015-01-28 14:55:00,138.39,138.43,137.95,138.02,24700.0,110.5772,110.6092,110.2256,110.2816,24700.0
2015-01-28 15:00:00,138.02,138.27,137.9,138.03,22000.0,110.2816,110.4813,110.1857,110.2895,22000.0
2015-01-28 15:05:00,138.03,138.1,137.73,137.8,19000.0,110.2895,110.3455,110.0498,110.1058,19000.0
2015-01-28 15:10:00,137.78,137.85,137.32,137.34,22900.0,110.0898,110.1457,109.7222,109.7382,22900.0
2015-01-28 15:15:00,137.3,137.32,136.93,137.05,37100.0,109.7063,109.7222,109.4106,109.5065,37100.0
2015-01-28 15:20:00,137.08,137.35,137.05,137.22,27600.0,109.5305,109.7462,109.5065,109.6423,27600.0
2015-01-28 15:25:00,137.22,137.22,136.89,137.16,32200.0,109.6423,109.6423,109.3787,109.5944,32200.0
2015-01-28 15:30:00,137.17,137.25,136.86,136.95,52200.0,109.6024,109.6663,109.3547,109.4266,52200.0
2015-01-28 15:35:00,136.94,137.11,136.84,136.84,39400.0,109.4186,109.5544,109.3387,109.3387,39400.0
2015-01-28 15:40:00,136.83,136.84,136.36,136.51,42500.0,109.3307,109.3387,108.9552,109.075,42500.0
2015-01-28 15:45:00,136.5,136.57,136.24,136.24,77500.0,109.067,109.123,108.8593,108.8593,77500.0
2015-01-28 15:50:00,136.29,136.48,136.2,136.41,63900.0,108.8992,109.0511,108.8273,108.9951,63900.0
2015-01-28 15:55:00,136.42,136.51,136.13,136.41,109900.0,109.0031,109.075,108.7714,108.9951,109900.0
2015-01-29 09:30:00,136.32,136.84,136.08,136.19,44700.0,108.9232,109.3387,108.7314,108.8193,44700.0
2015-01-29 09:35:00,136.3,136.4,135.21,135.21,26500.0,108.9072,108.9871,108.0363,108.0363,26500.0
2015-01-29 09:40:00,135.21,135.23,134.21,134.69,50200.0,108.0363,108.0523,107.2373,107.6208,50200.0
2015-01-29 09:45:00,134.75,134.93,134.02,134.02,39400.0,107.6687,107.8126,107.0854,107.0854,39400.0
2015-01-29 09:50:00,134.11,134.42,133.67,134.25,31700.0,107.1574,107.4051,106.8058,107.2692,31700.0
2015-01-29 09:55:00,134.31,134.31,133.95,134.05,23400.0,107.3172,107.3172,107.0295,107.1094,23400.0
2015-01-29 10:00:00,133.98,134.24,133.74,134.15,30100.0,107.0535,107.2612,106.8617,107.1893,30100.0
2015-01-29 10:05:00,134.25,134.5,133.94,134.22,33300.0,107.2692,107.469,107.0215,107.2453,33300.0
2015-01-29 10:10:00,134.22,134.6,134.18,134.25,20600.0,107.2453,107.5489,107.2133,107.2692,20600.0
2015-01-29 10:15:00,134.25,134.95,134.2,134.95,36100.0,107.2692,107.8285,107.2293,107.8285,36100.0
2015-01-29 10:20:00,134.89,134.89,134.17,134.17,21400.0,107.7806,107.7806,107.2053,107.2053,21400.0
2015-01-29 10:25:00,134.26,134.72,134.26,134.72,121200.0,107.2772,107.6448,107.2772,107.6448,121200.0
2015-01-29 10:30:00,134.67,134.82,134.42,134.47,36600.0,107.6048,107.7247,107.4051,107.445,36600.0
2015-01-29 10:35:00,134.41,134.45,134.2,134.28,26600.0,107.3971,107.429,107.2293,107.2932,26600.0
2015-01-29 10:40:00,134.31,134.31,133.96,134.06,30700.0,107.3172,107.3172,107.0375,107.1174,30700.0
2015-01-29 10:45:00,134.12,134.2,133.97,134.17,35400.0,107.1654,107.2293,107.0455,107.2053,35400.0
2015-01-29 10:50:00,134.19,134.28,133.97,134.16,24800.0,107.2213,107.2932,107.0455,107.1973,24800.0
2015-01-29 10:55:00,134.12,134.44,134.12,134.36,10900.0,107.1654,107.421,107.1654,107.3571,10900.0
2015-01-29 11:00:00,134.35,134.44,134.07,134.07,16300.0,107.3491,107.421,107.1254,107.1254,16300.0
2015-01-29 11:05:00,134.09,134.16,133.98,134.09,39000.0,107.1414,107.1973,107.0535,107.1414,39000.0
2015-01-29 11:10:00,134.09,134.09,133.78,133.82,24700.0,107.1414,107.1414,106.8937,106.9256,24700.0
2015-01-29 11:15:00,133.79,133.85,133.43,133.44,26800.0,106.9017,106.9496,106.614,106.622,26800.0
2015-01-29 11:20:00,133.4,133.71,133.4,133.52,13100.0,106.5901,106.8378,106.5901,106.6859,13100.0
2015-01-29 11:25:00,133.51,133.52,133.31,133.51,16200.0,106.6779,106.6859,106.5181,106.6779,16200.0
2015-01-29 11:30:00,133.51,133.96,133.51,133.81,19100.0,106.6779,107.0375,106.6779,106.9177,19100.0
2015-01-29 11:35:00,133.8,134.02,133.71,133.99,28100.0,106.9097,107.0854,106.8378,107.0615,28100.0
2015-01-29 11:40:00,134.05,134.06,133.77,133.82,19800.0,107.1094,107.1174,106.8857,106.9256,19800.0
2015-01-29 11:45:00,133.8,133.93,133.73,133.85,26000.0,106.9097,107.0135,106.8537,106.9496,26000.0
2015-01-29 11:50:00,133.84,133.96,133.78,133.89,83300.0,106.9416,107.0375,106.8937,106.9816,83300.0
2015-01-29 11:55:00,133.88,133.97,133.67,133.67,55500.0,106.9736,107.0455,106.8058,106.8058,55500.0
2015-01-29 12:00:00,133.7,133.92,133.7,133.88,50000.0,106.8298,107.0055,106.8298,106.9736,50000.0
2015-01-29 12:05:00,133.85,134.01,133.81,133.86,23400.0,106.9496,107.0775,106.9177,106.9576,23400.0
2015-01-29 12:10:00,133.89,133.92,133.58,133.67,45600.0,106.9816,107.0055,106.7339,106.8058,45600.0
2015-01-29 12:15:00,133.69,133.77,133.61,133.67,17800.0,106.8218,106.8857,106.7578,106.8058,17800.0
2015-01-29 12:20:00,133.64,133.76,133.42,133.58,17500.0,106.7818,106.8777,106.606,106.7339,17500.0
2015-01-29 12:25:00,133.61,133.71,133.04,133.18,46200.0,106.7578,106.8378,106.3024,106.4143,46200.0
2015-01-29 12:30:00,133.26,133.47,133.1,133.44,15700.0,106.4782,106.646,106.3503,106.622,15700.0
2015-01-29 12:35:00,133.44,133.53,133.28,133.36,51800.0,106.622,106.6939,106.4942,106.5581,51800.0
2015-01-29 12:40:00,133.36,133.41,133.07,133.09,45600.0,106.5581,106.598,106.3264,106.3424,45600.0
2015-01-29 12:45:00,133.06,133.34,133.05,133.33,14700.0,106.3184,106.5421,106.3104,106.5341,14700.0
2015-01-29 12:50:00,133.32,133.37,133.1,133.29,16400.0,106.5261,106.5661,106.3503,106.5022,16400.0
2015-01-29 12:55:00,133.3,133.57,133.22,133.53,33400.0,106.5102,106.7259,106.4462,106.6939,33400.0
2015-01-29 13:00:00,133.53,133.59,133.2,133.28,94700.0,106.6939,106.7419,106.4302,106.4942,94700.0
2015-01-29 13:05:00,133.27,133.5,133.12,133.27,41900.0,106.4862,106.67,106.3663,106.4862,41900.0
2015-01-29 13:10:00,133.25,133.45,133.23,133.25,28500.0,106.4702,106.63,106.4542,106.4702,28500.0
2015-01-29 13:15:00,133.29,133.36,133.08,133.08,38300.0,106.5022,106.5581,106.3344,106.3344,38300.0
2015-01-29 13:20:00,133.08,133.23,133.06,133.07,27600.0,106.3344,106.4542,106.3184,106.3264,27600.0
2015-01-29 13:25:00,133.12,133.33,133.11,133.33,18000.0,106.3663,106.5341,106.3583,106.5341,18000.0
2015-01-29 13:30:00,133.34,133.52,133.22,133.3,60600.0,106.5421,106.6859,106.4462,106.5102,60600.0
2015-01-29 13:35:00,133.31,133.63,133.29,133.55,46400.0,106.5181,106.7738,106.5022,106.7099,46400.0
2015-01-29 13:40:00,133.52,133.68,133.44,133.63,51800.0,106.6859,106.8138,106.622,106.7738,51800.0
2015-01-29 13:45:00,133.63,134.05,133.59,134.05,37900.0,106.7738,107.1094,106.7419,107.1094,37900.0
2015-01-29 13:50:00,134.07,134.65,134.04,134.63,34900.0,107.1254,107.5888,107.1014,107.5729,34900.0
2015-01-29 13:55:00,134.64,134.68,134.43,134.43,31400.0,107.5808,107.6128,107.4131,107.4131,31400.0
2015-01-29 14:00:00,134.42,134.46,134.19,134.27,15600.0,107.4051,107.437,107.2213,107.2852,15600.0
2015-01-29 14:05:00,134.28,134.49,134.28,134.32,18400.0,107.2932,107.461,107.2932,107.3252,18400.0
2015-01-29 14:10:00,134.29,134.38,134.24,134.38,14100.0,107.3012,107.3731,107.2612,107.3731,14100.0
2015-01-29 14:15:00,134.38,134.47,134.08,134.11,21900.0,107.3731,107.445,107.1334,107.1574,21900.0
2015-01-29 14:20:00,134.13,134.65,134.13,134.64,18800.0,107.1733,107.5888,107.1733,107.5808,18800.0
2015-01-29 14:25:00,134.66,135.09,134.66,135.09,25300.0,107.5968,107.9404,107.5968,107.9404,25300.0
2015-01-29 14:30:00,135.09,135.21,134.89,134.91,13500.0,107.9404,108.0363,107.7806,107.7966,13500.0
2015-01-29 14:35:00,134.9,134.9,134.62,134.74,16700.0,107.7886,107.7886,107.5649,107.6607,16700.0
2015-01-29 14:40:00,134.74,134.76,134.46,134.47,21600.0,107.6607,107.6767,107.437,107.445,21600.0
2015-01-29 14:45:00,134.49,134.6,134.43,134.46,20300.0,107.461,107.5489,107.4131,107.437,20300.0
2015-01-29 14:50:00,134.45,134.45,134.22,134.25,23500.0,107.429,107.429,107.2453,107.2692,23500.0
2015-01-29 14:55:00,134.26,134.27,134.13,134.17,24800.0,107.2772,107.2852,107.1733,107.2053,24800.0
2015-01-29 15:00:00,134.17,134.22,134.14,134.17,30100.0,107.2053,107.2453,107.1813,107.2053,30100.0
2015-01-29 15:05:00,134.15,134.34,134.13,134.31,50100.0,107.1893,107.3411,107.1733,107.3172,50100.0
2015-01-29 15:10:00,134.29,134.3,134.15,134.18,21000.0,107.3012,107.3092,107.1893,107.2133,21000.0
2015-01-29 15:15:00,134.2,134.22,134.07,134.16,44300.0,107.2293,107.2453,107.1254,107.1973,44300.0
2015-01-29 15:20:00,134.18,134.21,134.15,134.19,42400.0,107.2133,107.2373,107.1893,107.2213,42400.0
2015-01-29 15:25:00,134.2,134.24,134.14,134.18,30500.0,107.2293,107.2612,107.1813,107.2133,30500.0
2015-01-29 15:30:00,134.2,134.57,134.19,134.48,44700.0,107.2293,107.5249,107.2213,107.453,44700.0
2015-01-29 15:35:00,134.49,134.77,134.45,134.72,32100.0,107.461,107.6847,107.429,107.6448,32100.0
2015-01-29 15:40:00,134.72,134.77,134.37,134.37,51500.0,107.6448,107.6847,107.3651,107.3651,51500.0
2015-01-29 15:45:00,134.37,134.47,134.22,134.26,59000.0,107.3651,107.445,107.2453,107.2772,59000.0
2015-01-29 15:50:00,134.27,134.52,134.27,134.51,74500.0,107.2852,107.485,107.2852,107.477,74500.0
2015-01-29 15:55:00,134.52,134.53,134.35,134.49,100000.0,107.485,107.493,107.3491,107.461,100000.0
2015-01-30 09:30:00,132.83,133.0,132.63,133.0,51500.0,106.1346,106.2704,105.9748,106.2704,51500.0
2015-01-30 09:35:00,133.0,133.06,132.88,133.0,33300.0,106.2704,106.3184,106.1746,106.2704,33300.0
2015-01-30 09:40:00,133.0,133.4,132.94,133.14,22300.0,106.2704,106.5901,106.2225,106.3823,22300.0
2015-01-30 09:45:00,133.18,133.35,133.04,133.07,47100.0,106.4143,106.5501,106.3024,106.3264,47100.0
2015-01-30 09:50:00,133.05,133.3,133.0,133.09,36000.0,106.3104,106.5102,106.2704,106.3424,36000.0
2015-01-30 09:55:00,133.08,133.26,132.94,132.95,38200.0,106.3344,106.4782,106.2225,106.2305,38200.0
2015-01-30 10:00:00,132.94,133.28,132.87,133.28,37500.0,106.2225,106.4942,106.1666,106.4942,37500.0
2015-01-30 10:05:00,133.3,133.49,133.29,133.37,35300.0,106.5102,106.662,106.5022,106.5661,35300.0
2015-01-30 10:10:00,133.37,133.42,133.21,133.23,35600.0,106.5661,106.606,106.4382,106.4542,35600.0
2015-01-30 10:15:00,133.24,133.36,133.21,133.27,25200.0,106.4622,106.5581,106.4382,106.4862,25200.0
2015-01-30 10:20:00,133.25,133.38,133.25,133.27,29000.0,106.4702,106.5741,106.4702,106.4862,29000.0
2015-01-30 10:25:00,133.27,133.44,133.26,133.31,36100.0,106.4862,106.622,106.4782,106.5181,36100.0
2015-01-30 10:30:00,133.31,133.4,133.17,133.18,29600.0,106.5181,106.5901,106.4063,106.4143,29600.0
2015-01-30 10:35:00,133.16,133.19,132.92,133.19,23500.0,106.3983,106.4223,106.2065,106.4223,23500.0
2015-01-30 10:40:00,133.2,133.74,133.12,133.7,23400.0,106.4302,106.8617,106.3663,106.8298,23400.0
2015-01-30 10:45:00,133.68,133.87,133.68,133.77,20300.0,106.8138,106.9656,106.8138,106.8857,20300.0
2015-01-30 10:50:00,133.76,133.82,133.64,133.77,22600.0,106.8777,106.9256,106.7818,106.8857,22600.0
2015-01-30 10:55:00,133.75,133.85,133.64,133.8,27500.0,106.8697,106.9496,106.7818,106.9097,27500.0
2015-01-30 11:00:00,133.81,134.16,133.81,134.13,23300.0,106.9177,107.1973,106.9177,107.1733,23300.0
2015-01-30 11:05:00,134.13,134.14,133.8,133.81,22600.0,107.1733,107.1813,106.9097,106.9177,22600.0
2015-01-30 11:10:00,133.81,133.9,133.63,133.78,28900.0,106.9177,106.9896,106.7738,106.8937,28900.0
2015-01-30 11:15:00,133.77,133.79,133.62,133.75,20600.0,106.8857,106.9017,106.7658,106.8697,20600.0
2015-01-30 11:20:00,133.77,134.03,133.69,134.0,21300.0,106.8857,107.0934,106.8218,107.0695,21300.0
2015-01-30 11:25:00,133.99,134.16,133.95,133.98,45600.0,107.0615,107.1973,107.0295,107.0535,45600.0
2015-01-30 11:30:00,133.98,134.03,133.85,133.86,25100.0,107.0535,107.0934,106.9496,106.9576,25100.0
2015-01-30 11:35:00,133.88,133.93,133.86,133.91,18300.0,106.9736,107.0135,106.9576,106.9976,18300.0
2015-01-30 11:40:00,133.9,133.9,133.67,133.8,24300.0,106.9896,106.9896,106.8058,106.9097,24300.0
2015-01-30 11:45:00,133.78,134.03,133.76,133.84,20900.0,106.8937,107.0934,106.8777,106.9416,20900.0
2015-01-30 11:50:00,133.86,133.86,133.67,133.69,16600.0,106.9576,106.9576,106.8058,106.8218,16600.0
2015-01-30 11:55:00,133.72,134.34,133.71,134.29,21900.0,106.8457,107.3411,106.8378,107.3012,21900.0
2015-01-30 12:00:00,134.32,134.65,134.32,134.49,24800.0,107.3252,107.5888,107.3252,107.461,24800.0
2015-01-30 12:05:00,134.48,134.52,134.36,134.49,21200.0,107.453,107.485,107.3571,107.461,21200.0
2015-01-30 12:10:00,134.5,134.54,134.34,134.48,32800.0,107.469,107.5009,107.3411,107.453,32800.0
2015-01-30 12:15:00,134.49,134.58,134.49,134.52,23800.0,107.461,107.5329,107.461,107.485,23800.0
2015-01-30 12:20:00,134.51,134.51,134.41,134.45,28100.0,107.477,107.477,107.3971,107.429,28100.0
2015-01-30 12:25:00,134.5,134.5,134.44,134.49,50300.0,107.469,107.469,107.421,107.461,50300.0
2015-01-30 12:30:00,134.46,134.5,134.25,134.25,22500.0,107.437,107.469,107.2692,107.2692,22500.0
2015-01-30 12:35:00,134.28,134.28,133.99,134.07,40900.0,107.2932,107.2932,107.0615,107.1254,40900.0
2015-01-30 12:40:00,134.07,134.14,134.03,134.07,23600.0,107.1254,107.1813,107.0934,107.1254,23600.0
2015-01-30 12:45:00,134.08,134.19,134.03,134.19,15400.0,107.1334,107.2213,107.0934,107.2213,15400.0
2015-01-30 12:50:00,134.18,134.31,134.17,134.24,32700.0,107.2133,107.3172,107.2053,107.2612,32700.0
2015-01-30 12:55:00,134.23,134.23,134.0,134.13,22200.0,107.2532,107.2532,107.0695,107.1733,22200.0
2015-01-30 13:00:00,134.15,134.47,134.13,134.43,24900.0,107.1893,107.445,107.1733,107.4131,24900.0
2015-01-30 13:05:00,134.44,134.44,134.15,134.3,22200.0,107.421,107.421,107.1893,107.3092,22200.0
2015-01-30 13:10:00,134.3,134.31,134.18,134.23,15800.0,107.3092,107.3172,107.2133,107.2532,15800.0
2015-01-30 13:15:00,134.22,134.22,134.0,134.07,11200.0,107.2453,107.2453,107.0695,107.1254,11200.0
2015-01-30 13:20:00,134.07,134.3,134.05,134.22,16000.0,107.1254,107.3092,107.1094,107.2453,16000.0
2015-01-30 13:25:00,134.24,134.43,134.22,134.35,32500.0,107.2612,107.4131,107.2453,107.3491,32500.0
2015-01-30 13:30:00,134.35,134.35,134.23,134.31,16200.0,107.3491,107.3491,107.2532,107.3172,16200.0
2015-01-30 13:35:00,134.34,134.43,134.33,134.38,20400.0,107.3411,107.4131,107.3331,107.3731,20400.0
2015-01-30 13:40:00,134.38,134.61,134.19,134.61,27000.0,107.3731,107.5569,107.2213,107.5569,27000.0
2015-01-30 13:45:00,134.63,134.87,134.58,134.86,19500.0,107.5729,107.7646,107.5329,107.7566,19500.0
2015-01-30 13:50:00,134.88,134.94,134.81,134.93,20400.0,107.7726,107.8206,107.7167,107.8126,20400.0
2015-01-30 13:55:00,134.92,135.11,134.82,135.07,26400.0,107.8046,107.9564,107.7247,107.9244,26400.0
2015-01-30 14:00:00,135.09,135.09,134.82,134.84,26700.0,107.9404,107.9404,107.7247,107.7407,26700.0
2015-01-30 14:05:00,134.83,134.84,134.69,134.71,32300.0,107.7327,107.7407,107.6208,107.6368,32300.0
2015-01-30 14:10:00,134.71,134.71,134.46,134.48,25700.0,107.6368,107.6368,107.437,107.453,25700.0
2015-01-30 14:15:00,134.47,134.62,134.44,134.55,47800.0,107.445,107.5649,107.421,107.5089,47800.0
2015-01-30 14:20:00,134.53,134.63,134.47,134.56,42600.0,107.493,107.5729,107.445,107.5169,42600.0
2015-01-30 14:25:00,134.55,134.61,134.5,134.6,43100.0,107.5089,107.5569,107.469,107.5489,43100.0
2015-01-30 14:30:00,134.59,134.77,134.59,134.74,31200.0,107.5409,107.6847,107.5409,107.6607,31200.0
2015-01-30 14:35:00,134.74,134.79,134.47,134.48,29800.0,107.6607,107.7007,107.445,107.453,29800.0
2015-01-30 14:40:00,134.48,134.51,134.28,134.29,21100.0,107.453,107.477,107.2932,107.3012,21100.0
2015-01-30 14:45:00,134.27,134.28,133.97,134.07,31800.0,107.2852,107.2932,107.0455,107.1254,31800.0
2015-01-30 14:50:00,134.05,134.09,133.82,133.93,23900.0,107.1094,107.1414,106.9256,107.0135,23900.0
2015-01-30 14:55:00,133.97,133.99,133.75,133.91,23300.0,107.0455,107.0615,106.8697,106.9976,23300.0
2015-01-30 15:00:00,133.92,134.06,133.8,133.86,23900.0,107.0055,107.1174,106.9097,106.9576,23900.0
2015-01-30 15:05:00,133.85,133.95,133.46,133.63,38200.0,106.9496,107.0295,106.638,106.7738,38200.0
2015-01-30 15:10:00,133.67,133.97,133.62,133.96,24000.0,106.8058,107.0455,106.7658,107.0375,24000.0
2015-01-30 15:15:00,133.96,133.98,133.7,133.7,30800.0,107.0375,107.0535,106.8298,106.8298,30800.0
2015-01-30 15:20:00,133.7,133.87,133.38,133.74,28900.0,106.8298,106.9656,106.5741,106.8617,28900.0
2015-01-30 15:25:00,133.73,134.06,133.61,133.99,39400.0,106.8537,107.1174,106.7578,107.0615,39400.0
2015-01-30 15:30:00,133.99,133.99,133.59,133.73,46400.0,107.0615,107.0615,106.7419,106.8537,46400.0
2015-01-30 15:35:00,133.71,133.92,133.65,133.78,43700.0,106.8378,107.0055,106.7898,106.8937,43700.0
2015-01-30 15:40:00,133.76,133.76,133.34,133.55,43600.0,106.8777,106.8777,106.5421,106.7099,43600.0
2015-01-30 15:45:00,133.56,133.87,133.48,133.5,86800.0,106.7179,106.9656,106.654,106.67,86800.0
2015-01-30 15:50:00,133.5,133.52,133.28,133.31,88900.0,106.67,106.6859,106.4942,106.5181,88900.0
2015-01-30 15:55:00,133.31,133.46,133.15,133.21,174900.0,106.5181,106.638,106.3903,106.4382,174900.0
2015-02-02 09:30:00,133.89,133.95,133.11,133.3,30400.0,106.9816,107.0295,106.3583,106.5102,30400.0
2015-02-02 09:35:00,133.25,134.0,133.05,133.17,25300.0,106.4702,107.0695,106.3104,106.4063,25300.0
2015-02-02 09:40:00,133.22,133.29,133.04,133.29,15100.0,106.4462,106.5022,106.3024,106.5022,15100.0
2015-02-02 09:45:00,133.38,133.74,133.31,133.59,18200.0,106.5741,106.8617,106.5181,106.7419,18200.0
2015-02-02 09:50:00,133.54,133.57,133.41,133.49,17400.0,106.7019,106.7259,106.598,106.662,17400.0
2015-02-02 09:55:00,133.52,133.69,133.44,133.44,23000.0,106.6859,106.8218,106.622,106.622,23000.0
2015-02-02 10:00:00,133.43,133.43,133.09,133.1,23300.0,106.614,106.614,106.3424,106.3503,23300.0
2015-02-02 10:05:00,133.1,133.1,132.5,132.73,29500.0,106.3503,106.3503,105.8709,106.0547,29500.0
2015-02-02 10:10:00,132.72,133.04,132.59,132.99,13700.0,106.0467,106.3024,105.9428,106.2625,13700.0
2015-02-02 10:15:00,132.99,133.31,132.99,133.27,13900.0,106.2625,106.5181,106.2625,106.4862,13900.0
2015-02-02 10:20:00,133.24,133.47,133.21,133.23,17700.0,106.4622,106.646,106.4382,106.4542,17700.0
2015-02-02 10:25:00,133.19,133.3,132.92,132.94,25600.0,106.4223,106.5102,106.2065,106.2225,25600.0
2015-02-02 10:30:00,132.97,133.0,132.71,132.82,12900.0,106.2465,106.2704,106.0387,106.1266,12900.0
2015-02-02 10:35:00,132.86,133.15,132.83,133.05,18200.0,106.1586,106.3903,106.1346,106.3104,18200.0
2015-02-02 10:40:00,133.06,133.26,133.04,133.16,14700.0,106.3184,106.4782,106.3024,106.3983,14700.0
2015-02-02 10:45:00,133.16,133.21,132.96,133.07,20200.0,106.3983,106.4382,106.2385,106.3264,20200.0
2015-02-02 10:50:00,133.03,133.32,133.0,133.25,27200.0,106.2944,106.5261,106.2704,106.4702,27200.0
2015-02-02 10:55:00,133.23,133.29,133.19,133.22,17100.0,106.4542,106.5022,106.4223,106.4462,17100.0
2015-02-02 11:00:00,133.23,133.81,133.22,133.77,28800.0,106.4542,106.9177,106.4462,106.8857,28800.0
2015-02-02 11:05:00,133.81,134.0,133.59,133.82,53700.0,106.9177,107.0695,106.7419,106.9256,53700.0
2015-02-02 11:10:00,133.87,134.19,133.87,134.06,13400.0,106.9656,107.2213,106.9656,107.1174,13400.0
2015-02-02 11:15:00,134.1,134.15,134.05,134.08,14700.0,107.1494,107.1893,107.1094,107.1334,14700.0
2015-02-02 11:20:00,134.04,134.11,133.98,134.0,17200.0,107.1014,107.1574,107.0535,107.0695,17200.0
2015-02-02 11:25:00,134.01,134.13,133.45,134.13,74400.0,107.0775,107.1733,106.63,107.1733,74400.0
2015-02-02 11:30:00,134.13,134.51,134.11,134.43,20600.0,107.1733,107.477,107.1574,107.4131,20600.0
2015-02-02 11:35:00,134.4,134.66,134.34,134.6,17300.0,107.3891,107.5968,107.3411,107.5489,17300.0
2015-02-02 11:40:00,134.58,134.61,134.46,134.54,16000.0,107.5329,107.5569,107.437,107.5009,16000.0
2015-02-02 11:45:00,134.57,134.78,134.53,134.58,15800.0,107.5249,107.6927,107.493,107.5329,15800.0
2015-02-02 11:50:00,134.53,134.67,134.52,134.59,13500.0,107.493,107.6048,107.485,107.5409,13500.0
2015-02-02 11:55:00,134.61,134.63,134.47,134.5,16600.0,107.5569,107.5729,107.445,107.469,16600.0
2015-02-02 12:00:00,134.52,134.56,134.17,134.24,8300.0,107.485,107.5169,107.2053,107.2612,8300.0
2015-02-02 12:05:00,134.24,134.32,134.17,134.26,9600.0,107.2612,107.3252,107.2053,107.2772,9600.0
2015-02-02 12:10:00,134.19,134.2,134.1,134.1,9700.0,107.2213,107.2293,107.1494,107.1494,9700.0
2015-02-02 12:15:00,134.08,134.17,133.97,134.16,9700.0,107.1334,107.2053,107.0455,107.1973,9700.0
2015-02-02 12:20:00,134.18,134.18,133.73,133.73,47300.0,107.2133,107.2133,106.8537,106.8537,47300.0
2015-02-02 12:25:00,133.73,133.85,133.66,133.83,16200.0,106.8537,106.9496,106.7978,106.9336,16200.0
2015-02-02 12:30:00,133.83,133.98,133.79,133.93,12700.0,106.9336,107.0535,106.9017,107.0135,12700.0
2015-02-02 12:35:00,133.97,134.19,133.97,134.19,9200.0,107.0455,107.2213,107.0455,107.2213,9200.0
2015-02-02 12:40:00,134.2,134.39,134.2,134.36,10900.0,107.2293,107.3811,107.2293,107.3571,10900.0
2015-02-02 12:45:00,134.34,134.36,134.09,134.11,29300.0,107.3411,107.3571,107.1414,107.1574,29300.0
2015-02-02 12:50:00,134.09,134.14,134.03,134.07,11600.0,107.1414,107.1813,107.0934,107.1254,11600.0
2015-02-02 12:55:00,134.06,134.07,133.79,133.81,19000.0,107.1174,107.1254,106.9017,106.9177,19000.0
2015-02-02 13:00:00,133.79,133.79,133.59,133.66,9300.0,106.9017,106.9017,106.7419,106.7978,9300.0
2015-02-02 13:05:00,133.66,133.71,133.61,133.71,10400.0,106.7978,106.8378,106.7578,106.8378,10400.0
2015-02-02 13:10:00,133.7,133.85,133.63,133.76,21100.0,106.8298,106.9496,106.7738,106.8777,21100.0
2015-02-02 13:15:00,133.74,133.75,133.59,133.67,10500.0,106.8617,106.8697,106.7419,106.8058,10500.0
2015-02-02 13:20:00,133.7,134.08,133.7,134.03,7400.0,106.8298,107.1334,106.8298,107.0934,7400.0
2015-02-02 13:25:00,134.08,134.11,133.95,134.04,17000.0,107.1334,107.1574,107.0295,107.1014,17000.0
2015-02-02 13:30:00,134.03,134.15,133.89,133.9,21000.0,107.0934,107.1893,106.9816,106.9896,21000.0
2015-02-02 13:35:00,133.87,133.87,133.65,133.65,10000.0,106.9656,106.9656,106.7898,106.7898,10000.0
2015-02-02 13:40:00,133.64,133.79,133.54,133.58,12600.0,106.7818,106.9017,106.7019,106.7339,12600.0
2015-02-02 13:45:00,133.55,133.58,133.51,133.52,20300.0,106.7099,106.7339,106.6779,106.6859,20300.0
2015-02-02 13:50:00,133.51,133.62,133.44,133.45,20800.0,106.6779,106.7658,106.622,106.63,20800.0
2015-02-02 13:55:00,133.43,133.43,133.2,133.26,9800.0,106.614,106.614,106.4302,106.4782,9800.0
2015-02-02 14:00:00,133.24,133.52,133.24,133.52,6100.0,106.4622,106.6859,106.4622,106.6859,6100.0
2015-02-02 14:05:00,133.52,133.83,133.52,133.74,26200.0,106.6859,106.9336,106.6859,106.8617,26200.0
2015-02-02 14:10:00,133.75,133.85,133.69,133.84,12300.0,106.8697,106.9496,106.8218,106.9416,12300.0
2015-02-02 14:15:00,133.85,134.14,133.85,134.12,7900.0,106.9496,107.1813,106.9496,107.1654,7900.0
2015-02-02 14:20:00,134.16,134.31,134.15,134.27,9000.0,107.1973,107.3172,107.1893,107.2852,9000.0
2015-02-02 14:25:00,134.27,134.52,134.22,134.52,15100.0,107.2852,107.485,107.2453,107.485,15100.0
2015-02-02 14:30:00,134.56,134.58,134.41,134.56,15800.0,107.5169,107.5329,107.3971,107.5169,15800.0
2015-02-02 14:35:00,134.56,134.58,134.33,134.37,14100.0,107.5169,107.5329,107.3331,107.3651,14100.0
2015-02-02 14:40:00,134.34,134.45,134.31,134.36,11500.0,107.3411,107.429,107.3172,107.3571,11500.0
2015-02-02 14:45:00,134.34,134.39,134.02,134.04,12700.0,107.3411,107.3811,107.0854,107.1014,12700.0
2015-02-02 14:50:00,134.07,134.47,134.06,134.42,14800.0,107.1254,107.445,107.1174,107.4051,14800.0
2015-02-02 14:55:00,134.4,134.4,134.12,134.33,20800.0,107.3891,107.3891,107.1654,107.3331,20800.0
2015-02-02 15:00:00,134.3,134.49,134.3,134.48,22500.0,107.3092,107.461,107.3092,107.453,22500.0
2015-02-02 15:05:00,134.48,134.6,134.37,134.59,18700.0,107.453,107.5489,107.3651,107.5409,18700.0
2015-02-02 15:10:00,134.57,135.02,134.57,135.02,20100.0,107.5249,107.8845,107.5249,107.8845,20100.0
2015-02-02 15:15:00,135.03,135.33,135.0,135.21,66000.0,107.8925,108.1322,107.8685,108.0363,66000.0
2015-02-02 15:20:00,135.21,135.42,135.18,135.2,29600.0,108.0363,108.2041,108.0123,108.0283,29600.0
2015-02-02 15:25:00,135.2,135.22,135.02,135.1,19800.0,108.0283,108.0443,107.8845,107.9484,19800.0
2015-02-02 15:30:00,135.09,135.6,135.07,135.43,51400.0,107.9404,108.3479,107.9244,108.2121,51400.0
2015-02-02 15:35:00,135.45,135.99,135.4,135.99,33100.0,108.2281,108.6595,108.1881,108.6595,33100.0
2015-02-02 15:40:00,136.01,136.49,136.0,136.35,47500.0,108.6755,109.059,108.6675,108.9472,47500.0
2015-02-02 15:45:00,136.35,136.38,136.04,136.22,48600.0,108.9472,108.9712,108.6995,108.8433,48600.0
2015-02-02 15:50:00,136.23,136.27,136.01,136.02,40900.0,108.8513,108.8833,108.6755,108.6835,40900.0
2015-02-02 15:55:00,136.01,136.12,135.85,136.11,55000.0,108.6755,108.7634,108.5477,108.7554,55000.0
2015-02-03 09:30:00,136.9,137.37,136.47,137.19,40500.0,109.3866,109.7622,109.0431,109.6184,40500.0
2015-02-03 09:35:00,137.38,137.38,136.98,137.23,15500.0,109.7702,109.7702,109.4506,109.6503,15500.0
2015-02-03 09:40:00,137.05,137.46,137.04,137.46,13100.0,109.5065,109.8341,109.4985,109.8341,13100.0
2015-02-03 09:45:00,137.39,137.66,137.26,137.6,14300.0,109.7782,109.9939,109.6743,109.946,14300.0
2015-02-03 09:50:00,137.67,137.84,137.63,137.79,30900.0,110.0019,110.1377,109.9699,110.0978,30900.0
2015-02-03 09:55:00,137.85,137.99,137.84,137.91,19600.0,110.1457,110.2576,110.1377,110.1937,19600.0
2015-02-03 10:00:00,137.99,137.99,137.69,137.69,28800.0,110.2576,110.2576,110.0179,110.0179,28800.0
2015-02-03 10:05:00,137.72,137.91,137.64,137.73,17000.0,110.0418,110.1937,109.9779,110.0498,17000.0
2015-02-03 10:10:00,137.72,137.83,137.67,137.72,12700.0,110.0418,110.1297,110.0019,110.0418,12700.0
2015-02-03 10:15:00,137.67,138.17,137.67,138.06,15200.0,110.0019,110.4014,110.0019,110.3135,15200.0
2015-02-03 10:20:00,138.06,138.23,138.02,138.02,17200.0,110.3135,110.4493,110.2816,110.2816,17200.0
2015-02-03 10:25:00,138.05,138.37,138.05,138.37,12100.0,110.3055,110.5612,110.3055,110.5612,12100.0
2015-02-03 10:30:00,138.38,138.55,138.08,138.09,21000.0,110.5692,110.705,110.3295,110.3375,21000.0
2015-02-03 10:35:00,138.08,138.19,137.94,137.99,16000.0,110.3295,110.4174,110.2176,110.2576,16000.0
2015-02-03 10:40:00,138.01,138.08,137.86,137.86,20200.0,110.2736,110.3295,110.1537,110.1537,20200.0
2015-02-03 10:45:00,137.88,138.0,137.64,137.72,24300.0,110.1697,110.2656,109.9779,110.0418,24300.0
2015-02-03 10:50:00,137.72,137.85,137.65,137.77,16900.0,110.0418,110.1457,109.9859,110.0818,16900.0
2015-02-03 10:55:00,137.77,137.81,137.49,137.52,26800.0,110.0818,110.1138,109.8581,109.882,26800.0
2015-02-03 11:00:00,137.47,137.52,137.37,137.39,21100.0,109.8421,109.882,109.7622,109.7782,21100.0
2015-02-03 11:05:00,137.36,137.72,137.36,137.66,16700.0,109.7542,110.0418,109.7542,109.9939,16700.0
2015-02-03 11:10:00,137.66,138.01,137.56,137.96,17800.0,109.9939,110.2736,109.914,110.2336,17800.0
2015-02-03 11:15:00,137.94,138.21,137.91,138.21,11400.0,110.2176,110.4334,110.1937,110.4334,11400.0
2015-02-03 11:20:00,138.22,138.29,138.07,138.2,16800.0,110.4414,110.4973,110.3215,110.4254,16800.0
2015-02-03 11:25:00,138.2,138.23,137.91,137.91,18600.0,110.4254,110.4493,110.1937,110.1937,18600.0
2015-02-03 11:30:00,137.92,137.93,137.68,137.68,17200.0,110.2017,110.2096,110.0099,110.0099,17200.0
2015-02-03 11:35:00,137.67,137.95,137.56,137.95,14700.0,110.0019,110.2256,109.914,110.2256,14700.0
2015-02-03 11:40:00,137.95,138.14,137.82,138.12,14800.0,110.2256,110.3774,110.1217,110.3615,14800.0
2015-02-03 11:45:00,138.15,138.15,137.83,137.95,14000.0,110.3854,110.3854,110.1297,110.2256,14000.0
2015-02-03 11:50:00,137.93,137.94,137.65,137.66,20200.0,110.2096,110.2176,109.9859,109.9939,20200.0
2015-02-03 11:55:00,137.69,137.7,137.46,137.59,9600.0,110.0179,110.0259,109.8341,109.938,9600.0
2015-02-03 12:00:00,137.59,137.65,137.42,137.51,22500.0,109.938,109.9859,109.8021,109.874,22500.0
2015-02-03 12:05:00,137.5,137.79,137.5,137.76,8300.0,109.8661,110.0978,109.8661,110.0738,8300.0
2015-02-03 12:10:00,137.75,138.07,137.75,138.0,18000.0,110.0658,110.3215,110.0658,110.2656,18000.0
2015-02-03 12:15:00,138.02,138.02,137.77,137.82,8500.0,110.2816,110.2816,110.0818,110.1217,8500.0
2015-02-03 12:20:00,137.86,137.93,137.82,137.83,8900.0,110.1537,110.2096,110.1217,110.1297,8900.0
2015-02-03 12:25:00,137.85,137.99,137.83,137.99,8900.0,110.1457,110.2576,110.1297,110.2576,8900.0
2015-02-03 12:30:00,137.93,137.93,137.65,137.7,11500.0,110.2096,110.2096,109.9859,110.0259,11500.0
2015-02-03 12:35:00,137.7,137.8,137.59,137.71,12700.0,110.0259,110.1058,109.938,110.0339,12700.0
2015-02-03 12:40:00,137.75,138.02,137.74,138.02,15200.0,110.0658,110.2816,110.0578,110.2816,15200.0
2015-02-03 12:45:00,138.06,138.18,138.04,138.18,14900.0,110.3135,110.4094,110.2975,110.4094,14900.0
2015-02-03 12:50:00,138.17,138.18,137.97,138.1,8400.0,110.4014,110.4094,110.2416,110.3455,8400.0
2015-02-03 12:55:00,138.15,138.27,138.02,138.08,13500.0,110.3854,110.4813,110.2816,110.3295,13500.0
2015-02-03 13:00:00,138.11,138.19,138.05,138.14,15700.0,110.3535,110.4174,110.3055,110.3774,15700.0
2015-02-03 13:05:00,138.14,138.25,138.06,138.18,11300.0,110.3774,110.4653,110.3135,110.4094,11300.0
2015-02-03 13:10:00,138.18,138.47,138.08,138.4,16500.0,110.4094,110.6411,110.3295,110.5852,16500.0
2015-02-03 13:15:00,138.42,138.42,138.31,138.38,4300.0,110.6012,110.6012,110.5133,110.5692,4300.0
2015-02-03 13:20:00,138.39,138.68,138.39,138.6,18100.0,110.5772,110.8089,110.5772,110.745,18100.0
2015-02-03 13:25:00,138.61,138.67,138.4,138.4,20500.0,110.753,110.8009,110.5852,110.5852,20500.0
2015-02-03 13:30:00,138.4,138.46,138.25,138.29,19200.0,110.5852,110.6331,110.4653,110.4973,19200.0
2015-02-03 13:35:00,138.3,138.36,138.11,138.11,12800.0,110.5053,110.5532,110.3535,110.3535,12800.0
2015-02-03 13:40:00,138.11,138.19,138.03,138.08,15300.0,110.3535,110.4174,110.2895,110.3295,15300.0
2015-02-03 13:45:00,138.08,138.18,138.07,138.1,13500.0,110.3295,110.4094,110.3215,110.3455,13500.0
2015-02-03 13:50:00,138.14,138.48,138.1,138.38,23400.0,110.3774,110.6491,110.3455,110.5692,23400.0
2015-02-03 13:55:00,138.4,138.53,138.4,138.53,18000.0,110.5852,110.6891,110.5852,110.6891,18000.0
2015-02-03 14:00:00,138.54,138.74,138.37,138.37,28100.0,110.697,110.8569,110.5612,110.5612,28100.0
2015-02-03 14:05:00,138.41,138.6,138.41,138.49,20100.0,110.5932,110.745,110.5932,110.6571,20100.0
2015-02-03 14:10:00,138.47,138.53,138.46,138.46,11600.0,110.6411,110.6891,110.6331,110.6331,11600.0
2015-02-03 14:15:00,138.46,138.61,138.45,138.57,13800.0,110.6331,110.753,110.6251,110.721,13800.0
2015-02-03 14:20:00,138.59,138.77,138.42,138.42,50000.0,110.737,110.8808,110.6012,110.6012,50000.0
2015-02-03 14:25:00,138.42,138.45,138.27,138.31,19200.0,110.6012,110.6251,110.4813,110.5133,19200.0
2015-02-03 14:30:00,138.31,138.39,138.1,138.29,49800.0,110.5133,110.5772,110.3455,110.4973,49800.0
2015-02-03 14:35:00,138.3,138.4,138.16,138.4,20600.0,110.5053,110.5852,110.3934,110.5852,20600.0
2015-02-03 14:40:00,138.4,138.51,138.38,138.5,13100.0,110.5852,110.6731,110.5692,110.6651,13100.0
2015-02-03 14:45:00,138.49,138.69,138.49,138.68,18700.0,110.6571,110.8169,110.6571,110.8089,18700.0
2015-02-03 14:50:00,138.67,138.76,138.61,138.68,20500.0,110.8009,110.8728,110.753,110.8089,20500.0
2015-02-03 14:55:00,138.69,138.82,138.67,138.82,15200.0,110.8169,110.9208,110.8009,110.9208,15200.0
2015-02-03 15:00:00,138.84,138.93,138.81,138.83,21300.0,110.9368,111.0087,110.9128,110.9288,21300.0
2015-02-03 15:05:00,138.83,138.96,138.82,138.96,55400.0,110.9288,111.0326,110.9208,111.0326,55400.0
2015-02-03 15:10:00,138.94,138.95,138.64,138.82,45700.0,111.0167,111.0246,110.7769,110.9208,45700.0
2015-02-03 15:15:00,138.83,138.89,138.77,138.78,18400.0,110.9288,110.9767,110.8808,110.8888,18400.0
2015-02-03 15:20:00,138.79,138.95,138.76,138.95,25400.0,110.8968,111.0246,110.8728,111.0246,25400.0
2015-02-03 15:25:00,138.94,138.94,138.75,138.88,32800.0,111.0167,111.0167,110.8648,110.9687,32800.0
2015-02-03 15:30:00,138.85,138.99,138.79,138.86,32600.0,110.9447,111.0566,110.8968,110.9527,32600.0
2015-02-03 15:35:00,138.86,139.0,138.78,138.99,21600.0,110.9527,111.0646,110.8888,111.0566,21600.0
2015-02-03 15:40:00,138.98,139.08,138.94,139.01,22500.0,111.0486,111.1285,111.0167,111.0726,22500.0
2015-02-03 15:45:00,139.01,139.08,138.93,139.04,27600.0,111.0726,111.1285,111.0087,111.0966,27600.0
2015-02-03 15:50:00,139.04,139.1,138.93,139.0,43200.0,111.0966,111.1445,111.0087,111.0646,43200.0
2015-02-03 15:55:00,139.0,139.01,138.9,138.96,58300.0,111.0646,111.0726,110.9847,111.0326,58300.0
2015-02-04 09:30:00,138.75,139.29,138.66,138.84,28600.0,110.8648,111.2963,110.7929,110.9368,28600.0
2015-02-04 09:35:00,138.87,139.38,138.68,139.35,13400.0,110.9607,111.3682,110.8089,111.3443,13400.0
2015-02-04 09:40:00,139.42,139.5,138.78,138.92,22000.0,111.4002,111.4641,110.8888,111.0007,22000.0
2015-02-04 09:45:00,138.93,139.16,138.76,139.07,13500.0,111.0087,111.1924,110.8728,111.1205,13500.0
2015-02-04 09:50:00,139.07,139.16,138.8,138.94,36700.0,111.1205,111.1924,110.9048,111.0167,36700.0
2015-02-04 09:55:00,138.94,139.21,138.86,139.16,7900.0,111.0167,111.2324,110.9527,111.1924,7900.0
2015-02-04 10:00:00,139.11,139.26,138.87,138.88,14500.0,111.1525,111.2723,110.9607,110.9687,14500.0
2015-02-04 10:05:00,138.89,138.94,138.67,138.74,15000.0,110.9767,111.0167,110.8009,110.8569,15000.0
2015-02-04 10:10:00,138.69,138.94,138.59,138.64,11300.0,110.8169,111.0167,110.737,110.7769,11300.0
2015-02-04 10:15:00,138.62,138.66,138.53,138.59,7600.0,110.761,110.7929,110.6891,110.737,7600.0
2015-02-04 10:20:00,138.65,138.68,138.51,138.64,13200.0,110.7849,110.8089,110.6731,110.7769,13200.0
2015-02-04 10:25:00,138.65,138.91,138.65,138.91,12500.0,110.7849,110.9927,110.7849,110.9927,12500.0
2015-02-04 10:30:00,138.88,139.13,138.8,138.95,16800.0,110.9687,111.1685,110.9048,111.0246,16800.0
2015-02-04 10:35:00,138.92,138.96,138.7,138.92,11800.0,111.0007,111.0326,110.8249,111.0007,11800.0
2015-02-04 10:40:00,138.96,139.27,138.87,139.27,11700.0,111.0326,111.2803,110.9607,111.2803,11700.0
2015-02-04 10:45:00,139.26,139.33,139.16,139.28,8800.0,111.2723,111.3283,111.1924,111.2883,8800.0
2015-02-04 10:50:00,139.28,139.42,139.24,139.38,8600.0,111.2883,111.4002,111.2564,111.3682,8600.0
2015-02-04 10:55:00,139.43,139.44,139.24,139.35,9500.0,111.4082,111.4162,111.2564,111.3443,9500.0
2015-02-04 11:00:00,139.35,139.46,139.2,139.46,7200.0,111.3443,111.4322,111.2244,111.4322,7200.0
2015-02-04 11:05:00,139.43,139.52,139.35,139.37,14400.0,111.4082,111.4801,111.3443,111.3602,14400.0
2015-02-04 11:10:00,139.35,139.35,139.08,139.35,26300.0,111.3443,111.3443,111.1285,111.3443,26300.0
2015-02-04 11:15:00,139.3,139.47,139.27,139.33,16200.0,111.3043,111.4401,111.2803,111.3283,16200.0
2015-02-04 11:20:00,139.35,139.69,139.34,139.67,11700.0,111.3443,111.6159,111.3363,111.5999,11700.0
2015-02-04 11:25:00,139.69,139.69,139.48,139.57,12900.0,111.6159,111.6159,111.4481,111.52,12900.0
2015-02-04 11:30:00,139.6,139.75,139.44,139.56,45000.0,111.544,111.6639,111.4162,111.5121,45000.0
2015-02-04 11:35:00,139.61,139.61,139.4,139.55,15400.0,111.552,111.552,111.3842,111.5041,15400.0
2015-02-04 11:40:00,139.52,139.75,139.45,139.74,13400.0,111.4801,111.6639,111.4242,111.6559,13400.0
2015-02-04 11:45:00,139.76,139.84,139.61,139.63,17900.0,111.6719,111.7358,111.552,111.568,17900.0
2015-02-04 11:50:00,139.63,139.63,139.43,139.51,9200.0,111.568,111.568,111.4082,111.4721,9200.0
2015-02-04 11:55:00,139.5,139.73,139.47,139.68,14000.0,111.4641,111.6479,111.4401,111.6079,14000.0
2015-02-04 12:00:00,139.66,139.66,139.49,139.6,8400.0,111.592,111.592,111.4561,111.544,8400.0
2015-02-04 12:05:00,139.63,139.87,139.55,139.85,33400.0,111.568,111.7598,111.5041,111.7438,33400.0
2015-02-04 12:10:00,139.8,139.81,139.66,139.72,7000.0,111.7038,111.7118,111.592,111.6399,7000.0
2015-02-04 12:15:00,139.72,139.74,139.46,139.48,12400.0,111.6399,111.6559,111.4322,111.4481,12400.0
2015-02-04 12:20:00,139.46,139.49,139.32,139.33,10200.0,111.4322,111.4561,111.3203,111.3283,10200.0
2015-02-04 12:25:00,139.35,139.35,139.0,139.01,14500.0,111.3443,111.3443,111.0646,111.0726,14500.0
2015-02-04 12:30:00,138.95,139.35,138.94,139.29,15000.0,111.0246,111.3443,111.0167,111.2963,15000.0
2015-02-04 12:35:00,139.29,139.29,139.11,139.14,8300.0,111.2963,111.2963,111.1525,111.1765,8300.0
2015-02-04 12:40:00,139.15,139.18,138.89,138.9,13600.0,111.1845,111.2084,110.9767,110.9847,13600.0
2015-02-04 12:45:00,138.94,139.09,138.92,139.08,10600.0,111.0167,111.1365,111.0007,111.1285,10600.0
2015-02-04 12:50:00,139.08,139.27,139.08,139.16,14500.0,111.1285,111.2803,111.1285,111.1924,14500.0
2015-02-04 12:55:00,139.13,139.29,139.13,139.16,6700.0,111.1685,111.2963,111.1685,111.1924,6700.0
2015-02-04 13:00:00,139.17,139.18,138.99,138.99,12900.0,111.2004,111.2084,111.0566,111.0566,12900.0
2015-02-04 13:05:00,139.0,139.02,138.87,138.99,8300.0,111.0646,111.0806,110.9607,111.0566,8300.0
2015-02-04 13:10:00,139.0,139.04,138.82,138.85,8100.0,111.0646,111.0966,110.9208,110.9447,8100.0
2015-02-04 13:15:00,138.88,138.95,138.82,138.82,6200.0,110.9687,111.0246,110.9208,110.9208,6200.0
2015-02-04 13:20:00,138.84,138.84,138.74,138.79,4300.0,110.9368,110.9368,110.8569,110.8968,4300.0
2015-02-04 13:25:00,138.81,139.09,138.81,139.06,10500.0,110.9128,111.1365,110.9128,111.1125,10500.0
2015-02-04 13:30:00,139.03,139.24,139.03,139.14,16200.0,111.0886,111.2564,111.0886,111.1765,16200.0
2015-02-04 13:35:00,139.16,139.17,139.03,139.07,8000.0,111.1924,111.2004,111.0886,111.1205,8000.0
2015-02-04 13:40:00,139.03,139.05,138.97,139.0,7600.0,111.0886,111.1045,111.0406,111.0646,7600.0
2015-02-04 13:45:00,139.01,139.04,138.89,138.91,10100.0,111.0726,111.0966,110.9767,110.9927,10100.0
2015-02-04 13:50:00,138.89,138.98,138.89,138.97,5800.0,110.9767,111.0486,110.9767,111.0406,5800.0
2015-02-04 13:55:00,138.95,138.96,138.74,138.96,7400.0,111.0246,111.0326,110.8569,111.0326,7400.0
2015-02-04 14:00:00,139.0,139.23,138.99,139.22,8300.0,111.0646,111.2484,111.0566,111.2404,8300.0
2015-02-04 14:05:00,139.19,139.19,138.87,138.91,8200.0,111.2164,111.2164,110.9607,110.9927,8200.0
2015-02-04 14:10:00,138.88,138.93,138.75,138.77,7500.0,110.9687,111.0087,110.8648,110.8808,7500.0
2015-02-04 14:15:00,138.76,138.95,138.69,138.77,17600.0,110.8728,111.0246,110.8169,110.8808,17600.0
2015-02-04 14:20:00,138.77,138.9,138.76,138.79,8600.0,110.8808,110.9847,110.8728,110.8968,8600.0
2015-02-04 14:25:00,138.79,138.94,138.78,138.91,9200.0,110.8968,111.0167,110.8888,110.9927,9200.0
2015-02-04 14:30:00,138.93,138.98,138.74,138.74,10400.0,111.0087,111.0486,110.8569,110.8569,10400.0
2015-02-04 14:35:00,138.77,139.08,138.77,139.05,8300.0,110.8808,111.1285,110.8808,111.1045,8300.0
2015-02-04 14:40:00,139.05,139.08,138.91,138.96,15900.0,111.1045,111.1285,110.9927,111.0326,15900.0
2015-02-04 14:45:00,138.95,139.36,138.94,139.28,10100.0,111.0246,111.3522,111.0167,111.2883,10100.0
2015-02-04 14:50:00,139.27,139.34,139.22,139.32,12300.0,111.2803,111.3363,111.2404,111.3203,12300.0
2015-02-04 14:55:00,139.3,139.36,139.18,139.24,9000.0,111.3043,111.3522,111.2084,111.2564,9000.0
2015-02-04 15:00:00,139.22,139.22,139.06,139.08,9200.0,111.2404,111.2404,111.1125,111.1285,9200.0
2015-02-04 15:05:00,139.09,139.32,139.09,139.32,10600.0,111.1365,111.3203,111.1365,111.3203,10600.0
2015-02-04 15:10:00,139.32,139.34,139.22,139.34,13700.0,111.3203,111.3363,111.2404,111.3363,13700.0
2015-02-04 15:15:00,139.34,139.46,139.32,139.36,20800.0,111.3363,111.4322,111.3203,111.3522,20800.0
2015-02-04 15:20:00,139.37,139.37,139.27,139.34,17000.0,111.3602,111.3602,111.2803,111.3363,17000.0
2015-02-04 15:25:00,139.36,139.43,139.27,139.42,38800.0,111.3522,111.4082,111.2803,111.4002,38800.0
2015-02-04 15:30:00,139.45,139.6,139.38,139.56,18200.0,111.4242,111.544,111.3682,111.5121,18200.0
2015-02-04 15:35:00,139.56,139.62,139.22,139.26,34000.0,111.5121,111.56,111.2404,111.2723,34000.0
2015-02-04 15:40:00,139.25,139.3,138.8,138.85,50600.0,111.2644,111.3043,110.9048,110.9447,50600.0
2015-02-04 15:45:00,138.83,138.86,138.33,138.56,57200.0,110.9288,110.9527,110.5293,110.713,57200.0
2015-02-04 15:50:00,138.57,138.61,138.26,138.37,47300.0,110.721,110.753,110.4733,110.5612,47300.0
2015-02-04 15:55:00,138.38,138.55,138.3,138.54,71700.0,110.5692,110.705,110.5053,110.697,71700.0
2015-02-05 09:30:00,138.56,139.2,138.53,138.95,24900.0,110.713,111.2244,110.6891,111.0246,24900.0
2015-02-05 09:35:00,139.06,139.06,138.23,138.41,11600.0,111.1125,111.1125,110.4493,110.5932,11600.0
2015-02-05 09:40:00,138.41,138.41,138.02,138.4,11900.0,110.5932,110.5932,110.2816,110.5852,11900.0
2015-02-05 09:45:00,138.42,138.9,138.42,138.78,7700.0,110.6012,110.9847,110.6012,110.8888,7700.0
2015-02-05 09:50:00,138.78,138.87,138.65,138.66,13500.0,110.8888,110.9607,110.7849,110.7929,13500.0
2015-02-05 09:55:00,138.65,138.78,138.62,138.75,10100.0,110.7849,110.8888,110.761,110.8648,10100.0
2015-02-05 10:00:00,138.72,138.78,138.58,138.63,18500.0,110.8409,110.8888,110.729,110.769,18500.0
2015-02-05 10:05:00,138.62,138.76,138.58,138.66,24100.0,110.761,110.8728,110.729,110.7929,24100.0
2015-02-05 10:10:00,138.67,138.72,138.49,138.57,21700.0,110.8009,110.8409,110.6571,110.721,21700.0
2015-02-05 10:15:00,138.57,138.83,138.54,138.8,16700.0,110.721,110.9288,110.697,110.9048,16700.0
2015-02-05 10:20:00,138.81,138.87,138.67,138.75,24800.0,110.9128,110.9607,110.8009,110.8648,24800.0
2015-02-05 10:25:00,138.75,138.84,138.63,138.67,32000.0,110.8648,110.9368,110.769,110.8009,32000.0
2015-02-05 10:30:00,138.68,138.68,138.46,138.47,19200.0,110.8089,110.8089,110.6331,110.6411,19200.0
2015-02-05 10:35:00,138.48,138.74,138.46,138.72,16000.0,110.6491,110.8569,110.6331,110.8409,16000.0
2015-02-05 10:40:00,138.74,138.92,138.74,138.89,10600.0,110.8569,111.0007,110.8569,110.9767,10600.0
2015-02-05 10:45:00,138.87,138.89,138.81,138.83,17200.0,110.9607,110.9767,110.9128,110.9288,17200.0
2015-02-05 10:50:00,138.84,138.87,138.77,138.78,16600.0,110.9368,110.9607,110.8808,110.8888,16600.0
2015-02-05 10:55:00,138.78,138.95,138.77,138.83,10600.0,110.8888,111.0246,110.8808,110.9288,10600.0
2015-02-05 11:00:00,138.82,138.86,138.71,138.75,17400.0,110.9208,110.9527,110.8329,110.8648,17400.0
2015-02-05 11:05:00,138.77,138.86,138.75,138.81,8900.0,110.8808,110.9527,110.8648,110.9128,8900.0
2015-02-05 11:10:00,138.83,138.96,138.82,138.84,8200.0,110.9288,111.0326,110.9208,110.9368,8200.0
2015-02-05 11:15:00,138.84,138.94,138.62,138.66,10200.0,110.9368,111.0167,110.761,110.7929,10200.0
2015-02-05 11:20:00,138.68,138.75,138.59,138.63,7600.0,110.8089,110.8648,110.737,110.769,7600.0
2015-02-05 11:25:00,138.64,138.75,138.64,138.72,10700.0,110.7769,110.8648,110.7769,110.8409,10700.0
2015-02-05 11:30:00,138.74,138.84,138.68,138.76,11200.0,110.8569,110.9368,110.8089,110.8728,11200.0
2015-02-05 11:35:00,138.79,138.82,138.72,138.8,9500.0,110.8968,110.9208,110.8409,110.9048,9500.0
2015-02-05 11:40:00,138.79,138.79,138.64,138.65,8000.0,110.8968,110.8968,110.7769,110.7849,8000.0
2015-02-05 11:45:00,138.61,138.74,138.6,138.66,9800.0,110.753,110.8569,110.745,110.7929,9800.0
2015-02-05 11:50:00,138.69,138.7,138.58,138.65,5900.0,110.8169,110.8249,110.729,110.7849,5900.0
2015-02-05 11:55:00,138.68,138.71,138.63,138.63,8200.0,110.8089,110.8329,110.769,110.769,8200.0
2015-02-05 12:00:00,138.64,138.68,138.6,138.66,9800.0,110.7769,110.8089,110.745,110.7929,9800.0
2015-02-05 12:05:00,138.64,138.68,138.56,138.66,7600.0,110.7769,110.8089,110.713,110.7929,7600.0
2015-02-05 12:10:00,138.7,138.71,138.62,138.64,3500.0,110.8249,110.8329,110.761,110.7769,3500.0
2015-02-05 12:15:00,138.59,138.66,138.48,138.54,7400.0,110.737,110.7929,110.6491,110.697,7400.0
2015-02-05 12:20:00,138.55,138.64,138.5,138.61,5400.0,110.705,110.7769,110.6651,110.753,5400.0
2015-02-05 12:25:00,138.54,138.61,138.53,138.58,3900.0,110.697,110.753,110.6891,110.729,3900.0
2015-02-05 12:30:00,138.6,138.64,138.57,138.57,5200.0,110.745,110.7769,110.721,110.721,5200.0
2015-02-05 12:35:00,138.56,138.58,138.52,138.55,4400.0,110.713,110.729,110.6811,110.705,4400.0
2015-02-05 12:40:00,138.55,138.62,138.55,138.62,4800.0,110.705,110.761,110.705,110.761,4800.0
2015-02-05 12:45:00,138.62,138.72,138.55,138.56,10000.0,110.761,110.8409,110.705,110.713,10000.0
2015-02-05 12:50:00,138.53,138.59,138.38,138.41,8500.0,110.6891,110.737,110.5692,110.5932,8500.0
2015-02-05 12:55:00,138.4,138.46,138.33,138.39,7100.0,110.5852,110.6331,110.5293,110.5772,7100.0
2015-02-05 13:00:00,138.41,138.52,138.38,138.39,6900.0,110.5932,110.6811,110.5692,110.5772,6900.0
2015-02-05 13:05:00,138.37,138.42,138.34,138.4,7400.0,110.5612,110.6012,110.5372,110.5852,7400.0
2015-02-05 13:10:00,138.39,138.51,138.39,138.48,8700.0,110.5772,110.6731,110.5772,110.6491,8700.0
2015-02-05 13:15:00,138.49,138.62,138.49,138.61,5800.0,110.6571,110.761,110.6571,110.753,5800.0
2015-02-05 13:20:00,138.61,138.67,138.56,138.56,7900.0,110.753,110.8009,110.713,110.713,7900.0
2015-02-05 13:25:00,138.56,138.6,138.38,138.39,27400.0,110.713,110.745,110.5692,110.5772,27400.0
2015-02-05 13:30:00,138.39,138.45,138.29,138.44,14000.0,110.5772,110.6251,110.4973,110.6171,14000.0
2015-02-05 13:35:00,138.44,138.46,138.39,138.42,10900.0,110.6171,110.6331,110.5772,110.6012,10900.0
2015-02-05 13:40:00,138.41,138.47,138.38,138.47,9000.0,110.5932,110.6411,110.5692,110.6411,9000.0
2015-02-05 13:45:00,138.49,138.69,138.47,138.68,11200.0,110.6571,110.8169,110.6411,110.8089,11200.0
2015-02-05 13:50:00,138.72,138.74,138.59,138.59,18000.0,110.8409,110.8569,110.737,110.737,18000.0
2015-02-05 13:55:00,138.59,138.72,138.59,138.62,7700.0,110.737,110.8409,110.737,110.761,7700.0
2015-02-05 14:00:00,138.62,138.63,138.52,138.57,7300.0,110.761,110.769,110.6811,110.721,7300.0
2015-02-05 14:05:00,138.56,138.65,138.55,138.62,7400.0,110.713,110.7849,110.705,110.761,7400.0
2015-02-05 14:10:00,138.66,138.85,138.66,138.69,14900.0,110.7929,110.9447,110.7929,110.8169,14900.0
2015-02-05 14:15:00,138.7,138.7,138.63,138.66,8100.0,110.8249,110.8249,110.769,110.7929,8100.0
2015-02-05 14:20:00,138.7,138.7,138.55,138.56,6700.0,110.8249,110.8249,110.705,110.713,6700.0
2015-02-05 14:25:00,138.55,138.55,138.39,138.46,8400.0,110.705,110.705,110.5772,110.6331,8400.0
2015-02-05 14:30:00,138.46,138.51,138.34,138.48,12900.0,110.6331,110.6731,110.5372,110.6491,12900.0
2015-02-05 14:35:00,138.5,138.57,138.47,138.55,5500.0,110.6651,110.721,110.6411,110.705,5500.0
2015-02-05 14:40:00,138.57,138.69,138.55,138.62,13300.0,110.721,110.8169,110.705,110.761,13300.0
2015-02-05 14:45:00,138.62,138.63,138.51,138.55,8200.0,110.761,110.769,110.6731,110.705,8200.0
2015-02-05 14:50:00,138.55,138.6,138.53,138.55,4600.0,110.705,110.745,110.6891,110.705,4600.0
2015-02-05 14:55:00,138.57,138.57,138.48,138.53,12800.0,110.721,110.721,110.6491,110.6891,12800.0
2015-02-05 15:00:00,138.53,138.61,138.45,138.52,20100.0,110.6891,110.753,110.6251,110.6811,20100.0
2015-02-05 15:05:00,138.52,138.58,138.45,138.47,12300.0,110.6811,110.729,110.6251,110.6411,12300.0
2015-02-05 15:10:00,138.49,138.49,138.39,138.46,12000.0,110.6571,110.6571,110.5772,110.6331,12000.0
2015-02-05 15:15:00,138.44,138.47,138.41,138.44,15600.0,110.6171,110.6411,110.5932,110.6171,15600.0
2015-02-05 15:20:00,138.45,138.61,138.45,138.56,11000.0,110.6251,110.753,110.6251,110.713,11000.0
2015-02-05 15:25:00,138.57,138.77,138.57,138.74,17700.0,110.721,110.8808,110.721,110.8569,17700.0
2015-02-05 15:30:00,138.75,138.75,138.66,138.69,22600.0,110.8648,110.8648,110.7929,110.8169,22600.0
2015-02-05 15:35:00,138.7,138.91,138.65,138.88,22300.0,110.8249,110.9927,110.7849,110.9687,22300.0
2015-02-05 15:40:00,138.88,138.88,138.68,138.68,26200.0,110.9687,110.9687,110.8089,110.8089,26200.0
2015-02-05 15:45:00,138.69,138.76,138.57,138.64,21700.0,110.8169,110.8728,110.721,110.7769,21700.0
2015-02-05 15:50:00,138.64,138.72,138.6,138.7,19100.0,110.7769,110.8409,110.745,110.8249,19100.0
2015-02-05 15:55:00,138.72,138.72,138.6,138.68,58800.0,110.8409,110.8409,110.745,110.8089,58800.0
2015-02-06 09:30:00,138.69,139.0,138.5,138.79,25800.0,110.8169,111.0646,110.6651,110.8968,25800.0
2015-02-06 09:35:00,138.88,139.1,138.85,139.1,17500.0,110.9687,111.1445,110.9447,111.1445,17500.0
2015-02-06 09:40:00,139.15,139.31,138.49,138.52,16800.0,111.1845,111.3123,110.6571,110.6811,16800.0
2015-02-06 09:45:00,138.49,138.7,138.3,138.7,22600.0,110.6571,110.8249,110.5053,110.8249,22600.0
2015-02-06 09:50:00,138.68,138.82,138.62,138.62,23800.0,110.8089,110.9208,110.761,110.761,23800.0
2015-02-06 09:55:00,138.62,138.81,138.58,138.74,9400.0,110.761,110.9128,110.729,110.8569,9400.0
2015-02-06 10:00:00,138.81,138.92,138.76,138.87,15600.0,110.9128,111.0007,110.8728,110.9607,15600.0
2015-02-06 10:05:00,138.86,139.28,138.83,139.25,13100.0,110.9527,111.2883,110.9288,111.2644,13100.0
2015-02-06 10:10:00,139.27,139.4,139.27,139.37,9700.0,111.2803,111.3842,111.2803,111.3602,9700.0
2015-02-06 10:15:00,139.41,139.47,139.36,139.41,14400.0,111.3922,111.4401,111.3522,111.3922,14400.0
2015-02-06 10:20:00,139.41,139.57,139.38,139.57,15100.0,111.3922,111.52,111.3682,111.52,15100.0
2015-02-06 10:25:00,139.57,139.6,139.49,139.57,18800.0,111.52,111.544,111.4561,111.52,18800.0
2015-02-06 10:30:00,139.57,139.8,139.56,139.74,10300.0,111.52,111.7038,111.5121,111.6559,10300.0
2015-02-06 10:35:00,139.7,139.82,139.7,139.78,10500.0,111.6239,111.7198,111.6239,111.6878,10500.0
2015-02-06 10:40:00,139.78,140.14,139.78,140.11,20600.0,111.6878,111.9755,111.6878,111.9515,20600.0
2015-02-06 10:45:00,140.11,140.11,139.99,140.0,12800.0,111.9515,111.9515,111.8556,111.8636,12800.0
2015-02-06 10:50:00,139.98,140.05,139.94,139.95,16300.0,111.8476,111.9036,111.8157,111.8237,16300.0
2015-02-06 10:55:00,139.97,139.97,139.77,139.77,7800.0,111.8397,111.8397,111.6798,111.6798,7800.0
2015-02-06 11:00:00,139.76,139.84,139.74,139.84,10800.0,111.6719,111.7358,111.6559,111.7358,10800.0
2015-02-06 11:05:00,139.84,139.91,139.72,139.84,7700.0,111.7358,111.7917,111.6399,111.7358,7700.0
2015-02-06 11:10:00,139.86,139.94,139.83,139.86,10400.0,111.7518,111.8157,111.7278,111.7518,10400.0
2015-02-06 11:15:00,139.87,139.89,139.8,139.81,7800.0,111.7598,111.7757,111.7038,111.7118,7800.0
2015-02-06 11:20:00,139.79,139.8,139.42,139.58,21400.0,111.6958,111.7038,111.4002,111.528,21400.0
2015-02-06 11:25:00,139.63,139.64,139.52,139.54,30500.0,111.568,111.576,111.4801,111.4961,30500.0
2015-02-06 11:30:00,139.56,139.68,139.44,139.66,21400.0,111.5121,111.6079,111.4162,111.592,21400.0
2015-02-06 11:35:00,139.65,139.87,139.57,139.87,14000.0,111.584,111.7598,111.52,111.7598,14000.0
2015-02-06 11:40:00,139.86,140.02,139.81,140.0,16100.0,111.7518,111.8796,111.7118,111.8636,16100.0
2015-02-06 11:45:00,139.99,140.07,139.91,140.04,10900.0,111.8556,111.9196,111.7917,111.8956,10900.0
2015-02-06 11:50:00,140.04,140.07,139.79,139.81,10100.0,111.8956,111.9196,111.6958,111.7118,10100.0
2015-02-06 11:55:00,139.81,139.9,139.73,139.88,11500.0,111.7118,111.7837,111.6479,111.7677,11500.0
2015-02-06 12:00:00,139.91,139.95,139.76,139.84,11400.0,111.7917,111.8237,111.6719,111.7358,11400.0
2015-02-06 12:05:00,139.88,139.88,139.69,139.78,35200.0,111.7677,111.7677,111.6159,111.6878,35200.0
2015-02-06 12:10:00,139.78,139.86,139.77,139.86,13000.0,111.6878,111.7518,111.6798,111.7518,13000.0
2015-02-06 12:15:00,139.88,139.93,139.85,139.85,6700.0,111.7677,111.8077,111.7438,111.7438,6700.0
2015-02-06 12:20:00,139.86,139.91,139.85,139.86,14500.0,111.7518,111.7917,111.7438,111.7518,14500.0
2015-02-06 12:25:00,139.85,139.94,139.81,139.88,14900.0,111.7438,111.8157,111.7118,111.7677,14900.0
2015-02-06 12:30:00,139.89,139.96,139.85,139.85,12500.0,111.7757,111.8317,111.7438,111.7438,12500.0
2015-02-06 12:35:00,139.85,139.87,139.82,139.85,15800.0,111.7438,111.7598,111.7198,111.7438,15800.0
2015-02-06 12:40:00,139.85,139.85,139.47,139.49,14100.0,111.7438,111.7438,111.4401,111.4561,14100.0
2015-02-06 12:45:00,139.45,139.8,139.39,139.74,17400.0,111.4242,111.7038,111.3762,111.6559,17400.0
2015-02-06 12:50:00,139.77,139.82,139.74,139.79,9300.0,111.6798,111.7198,111.6559,111.6958,9300.0
2015-02-06 12:55:00,139.8,140.04,139.79,139.99,15300.0,111.7038,111.8956,111.6958,111.8556,15300.0
2015-02-06 13:00:00,140.05,140.1,139.96,139.99,7600.0,111.9036,111.9435,111.8317,111.8556,7600.0
2015-02-06 13:05:00,139.99,139.99,139.76,139.84,9300.0,111.8556,111.8556,111.6719,111.7358,9300.0
2015-02-06 13:10:00,139.84,139.91,139.77,139.91,12000.0,111.7358,111.7917,111.6798,111.7917,12000.0
2015-02-06 13:15:00,139.86,140.03,139.7,139.77,12300.0,111.7518,111.8876,111.6239,111.6798,12300.0
2015-02-06 13:20:00,139.82,139.89,139.57,139.6,5400.0,111.7198,111.7757,111.52,111.544,5400.0
2015-02-06 13:25:00,139.56,139.56,139.4,139.47,18000.0,111.5121,111.5121,111.3842,111.4401,18000.0
2015-02-06 13:30:00,139.5,139.53,139.38,139.52,7500.0,111.4641,111.4881,111.3682,111.4801,7500.0
2015-02-06 13:35:00,139.55,139.57,139.39,139.54,7000.0,111.5041,111.52,111.3762,111.4961,7000.0
2015-02-06 13:40:00,139.58,139.87,139.56,139.87,22100.0,111.528,111.7598,111.5121,111.7598,22100.0
2015-02-06 13:45:00,139.86,139.94,139.81,139.91,9700.0,111.7518,111.8157,111.7118,111.7917,9700.0
2015-02-06 13:50:00,139.96,140.21,139.96,140.2,16600.0,111.8317,112.0314,111.8317,112.0234,16600.0
2015-02-06 13:55:00,140.21,140.25,140.01,140.01,10700.0,112.0314,112.0634,111.8716,111.8716,10700.0
2015-02-06 14:00:00,140.04,140.06,139.75,139.98,8200.0,111.8956,111.9116,111.6639,111.8476,8200.0
2015-02-06 14:05:00,139.95,139.98,139.86,139.86,9000.0,111.8237,111.8476,111.7518,111.7518,9000.0
2015-02-06 14:10:00,139.85,139.97,139.81,139.88,8200.0,111.7438,111.8397,111.7118,111.7677,8200.0
2015-02-06 14:15:00,139.87,140.0,139.87,139.99,31600.0,111.7598,111.8636,111.7598,111.8556,31600.0
2015-02-06 14:20:00,139.99,140.24,139.99,140.24,13100.0,111.8556,112.0554,111.8556,112.0554,13100.0
2015-02-06 14:25:00,140.26,140.26,140.13,140.17,12600.0,112.0714,112.0714,111.9675,111.9995,12600.0
2015-02-06 14:30:00,140.18,140.23,140.1,140.18,12300.0,112.0074,112.0474,111.9435,112.0074,12300.0
2015-02-06 14:35:00,140.2,140.32,140.2,140.26,8400.0,112.0234,112.1193,112.0234,112.0714,8400.0
2015-02-06 14:40:00,140.28,140.35,140.09,140.12,16600.0,112.0874,112.1433,111.9355,111.9595,16600.0
2015-02-06 14:45:00,140.09,140.09,139.84,139.88,10800.0,111.9355,111.9355,111.7358,111.7677,10800.0
2015-02-06 14:50:00,139.85,139.86,139.63,139.65,10000.0,111.7438,111.7518,111.568,111.584,10000.0
2015-02-06 14:55:00,139.64,139.7,139.53,139.56,8700.0,111.576,111.6239,111.4881,111.5121,8700.0
2015-02-06 15:00:00,139.57,139.57,139.12,139.2,15700.0,111.52,111.52,111.1605,111.2244,15700.0
2015-02-06 15:05:00,139.19,139.46,139.18,139.37,8800.0,111.2164,111.4322,111.2084,111.3602,8800.0
2015-02-06 15:10:00,139.37,139.44,139.27,139.36,14000.0,111.3602,111.4162,111.2803,111.3522,14000.0
2015-02-06 15:15:00,139.32,139.45,139.19,139.21,23400.0,111.3203,111.4242,111.2164,111.2324,23400.0
2015-02-06 15:20:00,139.19,139.39,139.08,139.3,21300.0,111.2164,111.3762,111.1285,111.3043,21300.0
2015-02-06 15:25:00,139.33,139.4,139.09,139.13,21600.0,111.3283,111.3842,111.1365,111.1685,21600.0
2015-02-06 15:30:00,139.13,139.32,139.07,139.31,14700.0,111.1685,111.3203,111.1205,111.3123,14700.0
2015-02-06 15:35:00,139.27,139.28,139.12,139.25,13800.0,111.2803,111.2883,111.1605,111.2644,13800.0
2015-02-06 15:40:00,139.25,139.25,138.98,139.01,16400.0,111.2644,111.2644,111.0486,111.0726,16400.0
2015-02-06 15:45:00,138.99,139.08,138.91,138.99,16500.0,111.0566,111.1285,110.9927,111.0566,16500.0
2015-02-06 15:50:00,139.01,139.24,139.01,139.24,20300.0,111.0726,111.2564,111.0726,111.2564,20300.0
2015-02-06 15:55:00,139.24,139.31,139.08,139.29,47400.0,111.2564,111.3123,111.1285,111.2963,47400.0
2015-02-09 09:30:00,138.65,138.88,138.54,138.84,19100.0,110.7849,110.9687,110.697,110.9368,19100.0
2015-02-09 09:35:00,138.83,139.12,138.59,139.12,4600.0,110.9288,111.1605,110.737,111.1605,4600.0
2015-02-09 09:40:00,139.26,139.26,138.69,138.81,6100.0,111.2723,111.2723,110.8169,110.9128,6100.0
2015-02-09 09:45:00,138.58,138.89,138.58,138.71,2100.0,110.729,110.9767,110.729,110.8329,2100.0
2015-02-09 09:50:00,138.83,139.19,138.83,138.83,8800.0,110.9288,111.2164,110.9288,110.9288,8800.0
2015-02-09 09:55:00,138.84,138.9,138.5,138.55,6800.0,110.9368,110.9847,110.6651,110.705,6800.0
2015-02-09 10:00:00,138.61,138.66,138.14,138.14,21800.0,110.753,110.7929,110.3774,110.3774,21800.0
2015-02-09 10:05:00,138.16,138.33,138.16,138.26,7400.0,110.3934,110.5293,110.3934,110.4733,7400.0
2015-02-09 10:10:00,138.21,138.33,138.16,138.33,8200.0,110.4334,110.5293,110.3934,110.5293,8200.0
2015-02-09 10:15:00,138.4,138.65,138.4,138.59,10200.0,110.5852,110.7849,110.5852,110.737,10200.0
2015-02-09 10:20:00,138.61,138.62,138.11,138.12,16100.0,110.753,110.761,110.3535,110.3615,16100.0
2015-02-09 10:25:00,138.12,138.28,138.12,138.16,10400.0,110.3615,110.4893,110.3615,110.3934,10400.0
2015-02-09 10:30:00,138.17,138.23,138.09,138.17,10400.0,110.4014,110.4493,110.3375,110.4014,10400.0
2015-02-09 10:35:00,138.16,138.34,138.16,138.24,13700.0,110.3934,110.5372,110.3934,110.4573,13700.0
2015-02-09 10:40:00,138.22,138.3,138.14,138.17,19100.0,110.4414,110.5053,110.3774,110.4014,19100.0
2015-02-09 10:45:00,138.19,138.19,137.83,137.85,13100.0,110.4174,110.4174,110.1297,110.1457,13100.0
2015-02-09 10:50:00,137.85,137.85,137.7,137.82,12200.0,110.1457,110.1457,110.0259,110.1217,12200.0
2015-02-09 10:55:00,137.83,137.85,137.6,137.63,13800.0,110.1297,110.1457,109.946,109.9699,13800.0
2015-02-09 11:00:00,137.66,137.77,137.64,137.72,9600.0,109.9939,110.0818,109.9779,110.0418,9600.0
2015-02-09 11:05:00,137.71,137.83,137.66,137.83,11500.0,110.0339,110.1297,109.9939,110.1297,11500.0
2015-02-09 11:10:00,137.82,137.89,137.77,137.87,9600.0,110.1217,110.1777,110.0818,110.1617,9600.0
2015-02-09 11:15:00,137.87,137.97,137.85,137.93,9500.0,110.1617,110.2416,110.1457,110.2096,9500.0
2015-02-09 11:20:00,137.94,138.01,137.92,137.94,24400.0,110.2176,110.2736,110.2017,110.2176,24400.0
2015-02-09 11:25:00,137.97,138.2,137.95,138.17,15400.0,110.2416,110.4254,110.2256,110.4014,15400.0
2015-02-09 11:30:00,138.19,138.22,138.06,138.06,12000.0,110.4174,110.4414,110.3135,110.3135,12000.0
2015-02-09 11:35:00,138.03,138.15,138.01,138.04,10500.0,110.2895,110.3854,110.2736,110.2975,10500.0
2015-02-09 11:40:00,138.03,138.09,137.89,137.89,8700.0,110.2895,110.3375,110.1777,110.1777,8700.0
2015-02-09 11:45:00,137.88,137.95,137.83,137.83,7900.0,110.1697,110.2256,110.1297,110.1297,7900.0
2015-02-09 11:50:00,137.83,137.91,137.8,137.88,7900.0,110.1297,110.1937,110.1058,110.1697,7900.0
2015-02-09 11:55:00,137.87,137.96,137.87,137.87,7100.0,110.1617,110.2336,110.1617,110.1617,7100.0
2015-02-09 12:00:00,137.87,137.89,137.79,137.88,42100.0,110.1617,110.1777,110.0978,110.1697,42100.0
2015-02-09 12:05:00,137.88,137.96,137.78,137.9,6900.0,110.1697,110.2336,110.0898,110.1857,6900.0
2015-02-09 12:10:00,137.91,137.95,137.78,137.8,10600.0,110.1937,110.2256,110.0898,110.1058,10600.0
2015-02-09 12:15:00,137.8,137.85,137.68,137.8,14600.0,110.1058,110.1457,110.0099,110.1058,14600.0
2015-02-09 12:20:00,137.77,137.86,137.75,137.81,7700.0,110.0818,110.1537,110.0658,110.1138,7700.0
2015-02-09 12:25:00,137.81,137.84,137.76,137.84,16100.0,110.1138,110.1377,110.0738,110.1377,16100.0
2015-02-09 12:30:00,137.88,138.07,137.87,138.02,9900.0,110.1697,110.3215,110.1617,110.2816,9900.0
2015-02-09 12:35:00,138.0,138.06,137.95,138.04,10200.0,110.2656,110.3135,110.2256,110.2975,10200.0
2015-02-09 12:40:00,138.04,138.06,138.01,138.05,8700.0,110.2975,110.3135,110.2736,110.3055,8700.0
2015-02-09 12:45:00,138.02,138.13,138.01,138.13,11700.0,110.2816,110.3694,110.2736,110.3694,11700.0
2015-02-09 12:50:00,138.11,138.12,138.0,138.01,9000.0,110.3535,110.3615,110.2656,110.2736,9000.0
2015-02-09 12:55:00,138.03,138.06,137.94,137.99,14100.0,110.2895,110.3135,110.2176,110.2576,14100.0
2015-02-09 13:00:00,137.99,138.09,137.91,137.93,8300.0,110.2576,110.3375,110.1937,110.2096,8300.0
2015-02-09 13:05:00,137.9,137.95,137.88,137.9,6100.0,110.1857,110.2256,110.1697,110.1857,6100.0
2015-02-09 13:10:00,137.88,137.93,137.83,137.83,14100.0,110.1697,110.2096,110.1297,110.1297,14100.0
2015-02-09 13:15:00,137.84,137.9,137.76,137.77,9800.0,110.1377,110.1857,110.0738,110.0818,9800.0
2015-02-09 13:20:00,137.76,137.8,137.61,137.62,22700.0,110.0738,110.1058,109.954,109.9619,22700.0
2015-02-09 13:25:00,137.61,137.61,137.3,137.3,25100.0,109.954,109.954,109.7063,109.7063,25100.0
2015-02-09 13:30:00,137.29,137.29,137.17,137.17,17800.0,109.6983,109.6983,109.6024,109.6024,17800.0
2015-02-09 13:35:00,137.21,137.24,137.08,137.1,15400.0,109.6343,109.6583,109.5305,109.5464,15400.0
2015-02-09 13:40:00,137.09,137.15,136.89,136.89,12000.0,109.5385,109.5864,109.3787,109.3787,12000.0
2015-02-09 13:45:00,136.86,136.93,136.83,136.87,14100.0,109.3547,109.4106,109.3307,109.3627,14100.0
2015-02-09 13:50:00,136.87,137.03,136.85,136.97,14600.0,109.3627,109.4905,109.3467,109.4426,14600.0
2015-02-09 13:55:00,137.0,137.01,136.91,137.0,17600.0,109.4665,109.4745,109.3946,109.4665,17600.0
2015-02-09 14:00:00,137.0,138.04,137.0,137.77,205600.0,109.4665,110.2975,109.4665,110.0818,205600.0
2015-02-09 14:05:00,137.74,137.8,137.57,137.62,32300.0,110.0578,110.1058,109.922,109.9619,32300.0
2015-02-09 14:10:00,137.6,137.94,137.54,137.54,49600.0,109.946,110.2176,109.898,109.898,49600.0
2015-02-09 14:15:00,137.59,137.74,137.53,137.58,19900.0,109.938,110.0578,109.89,109.93,19900.0
2015-02-09 14:20:00,137.55,137.58,137.45,137.5,27500.0,109.906,109.93,109.8261,109.8661,27500.0
2015-02-09 14:25:00,137.48,137.53,137.41,137.47,40400.0,109.8501,109.89,109.7941,109.8421,40400.0
2015-02-09 14:30:00,137.47,137.52,137.41,137.43,20900.0,109.8421,109.882,109.7941,109.8101,20900.0
2015-02-09 14:35:00,137.44,137.55,137.41,137.53,16100.0,109.8181,109.906,109.7941,109.89,16100.0
2015-02-09 14:40:00,137.54,137.54,137.46,137.47,13300.0,109.898,109.898,109.8341,109.8421,13300.0
2015-02-09 14:45:00,137.47,137.5,137.41,137.48,34600.0,109.8421,109.8661,109.7941,109.8501,34600.0
2015-02-09 14:50:00,137.49,137.51,137.32,137.36,16800.0,109.8581,109.874,109.7222,109.7542,16800.0
2015-02-09 14:55:00,137.34,137.41,137.21,137.21,13300.0,109.7382,109.7941,109.6343,109.6343,13300.0
2015-02-09 15:00:00,137.21,137.21,136.98,137.01,27300.0,109.6343,109.6343,109.4506,109.4745,27300.0
2015-02-09 15:05:00,137.01,137.03,136.82,136.9,22900.0,109.4745,109.4905,109.3227,109.3866,22900.0
2015-02-09 15:10:00,136.89,136.98,136.87,136.94,28100.0,109.3787,109.4506,109.3627,109.4186,28100.0
2015-02-09 15:15:00,136.94,136.94,136.7,136.7,27800.0,109.4186,109.4186,109.2268,109.2268,27800.0
2015-02-09 15:20:00,136.73,137.09,136.63,137.05,37200.0,109.2508,109.5385,109.1709,109.5065,37200.0
2015-02-09 15:25:00,137.07,137.11,137.04,137.08,17900.0,109.5225,109.5544,109.4985,109.5305,17900.0
2015-02-09 15:30:00,137.09,137.09,136.86,136.87,27000.0,109.5385,109.5385,109.3547,109.3627,27000.0
2015-02-09 15:35:00,136.87,136.92,136.76,136.9,27800.0,109.3627,109.4026,109.2748,109.3866,27800.0
2015-02-09 15:40:00,136.89,137.27,136.89,137.19,35300.0,109.3787,109.6823,109.3787,109.6184,35300.0
2015-02-09 15:45:00,137.2,137.27,137.04,137.19,32900.0,109.6264,109.6823,109.4985,109.6184,32900.0
2015-02-09 15:50:00,137.22,137.22,136.92,136.92,49900.0,109.6423,109.6423,109.4026,109.4026,49900.0
2015-02-09 15:55:00,136.95,137.01,136.9,136.95,77200.0,109.4266,109.4745,109.3866,109.4266,77200.0
2015-02-10 09:30:00,138.73,138.73,137.34,138.0,34000.0,110.8489,110.8489,109.7382,110.2656,34000.0
2015-02-10 09:35:00,138.07,138.07,137.46,137.59,5700.0,110.3215,110.3215,109.8341,109.938,5700.0
2015-02-10 09:40:00,137.46,137.82,137.35,137.6,13100.0,109.8341,110.1217,109.7462,109.946,13100.0
2015-02-10 09:45:00,137.64,137.68,137.52,137.64,9300.0,109.9779,110.0099,109.882,109.9779,9300.0
2015-02-10 09:50:00,137.65,137.65,137.42,137.42,4200.0,109.9859,109.9859,109.8021,109.8021,4200.0
2015-02-10 09:55:00,137.3,137.51,137.23,137.25,5300.0,109.7063,109.874,109.6503,109.6663,5300.0
2015-02-10 10:00:00,137.34,137.43,137.28,137.31,3600.0,109.7382,109.8101,109.6903,109.7142,3600.0
2015-02-10 10:05:00,137.28,137.44,137.28,137.41,4600.0,109.6903,109.8181,109.6903,109.7941,4600.0
2015-02-10 10:10:00,137.41,137.58,137.41,137.55,4000.0,109.7941,109.93,109.7941,109.906,4000.0
2015-02-10 10:15:00,137.53,137.7,137.4,137.4,6300.0,109.89,110.0259,109.7862,109.7862,6300.0
2015-02-10 10:20:00,137.44,137.45,137.21,137.21,4800.0,109.8181,109.8261,109.6343,109.6343,4800.0
2015-02-10 10:25:00,137.27,137.31,137.09,137.23,5400.0,109.6823,109.7142,109.5385,109.6503,5400.0
2015-02-10 10:30:00,137.2,137.2,137.02,137.05,6900.0,109.6264,109.6264,109.4825,109.5065,6900.0
2015-02-10 10:35:00,137.05,137.09,136.98,137.07,4400.0,109.5065,109.5385,109.4506,109.5225,4400.0
2015-02-10 10:40:00,137.07,137.19,137.02,137.02,11200.0,109.5225,109.6184,109.4825,109.4825,11200.0
2015-02-10 10:45:00,137.0,137.01,136.7,136.7,11200.0,109.4665,109.4745,109.2268,109.2268,11200.0
2015-02-10 10:50:00,136.72,136.9,136.72,136.87,3100.0,109.2428,109.3866,109.2428,109.3627,3100.0
2015-02-10 10:55:00,136.86,136.89,136.81,136.85,11600.0,109.3547,109.3787,109.3147,109.3467,11600.0
2015-02-10 11:00:00,136.87,136.89,136.79,136.85,6500.0,109.3627,109.3787,109.2988,109.3467,6500.0
2015-02-10 11:05:00,136.87,136.93,136.71,136.89,18100.0,109.3627,109.4106,109.2348,109.3787,18100.0
2015-02-10 11:10:00,136.9,137.0,136.88,136.96,18500.0,109.3866,109.4665,109.3707,109.4346,18500.0
2015-02-10 11:15:00,136.95,137.01,136.88,136.96,21500.0,109.4266,109.4745,109.3707,109.4346,21500.0
2015-02-10 11:20:00,136.97,137.0,136.91,136.97,10400.0,109.4426,109.4665,109.3946,109.4426,10400.0
2015-02-10 11:25:00,136.98,137.11,136.98,137.08,13800.0,109.4506,109.5544,109.4506,109.5305,13800.0
2015-02-10 11:30:00,137.11,137.21,137.08,137.17,6800.0,109.5544,109.6343,109.5305,109.6024,6800.0
2015-02-10 11:35:00,137.19,137.37,137.19,137.32,6800.0,109.6184,109.7622,109.6184,109.7222,6800.0
2015-02-10 11:40:00,137.36,137.55,137.35,137.55,5000.0,109.7542,109.906,109.7462,109.906,5000.0
2015-02-10 11:45:00,137.54,137.55,137.47,137.52,12200.0,109.898,109.906,109.8421,109.882,12200.0
2015-02-10 11:50:00,137.52,137.52,137.4,137.49,10300.0,109.882,109.882,109.7862,109.8581,10300.0
2015-02-10 11:55:00,137.51,137.55,137.48,137.5,9600.0,109.874,109.906,109.8501,109.8661,9600.0
2015-02-10 12:00:00,137.51,137.54,137.45,137.53,9300.0,109.874,109.898,109.8261,109.89,9300.0
2015-02-10 12:05:00,137.51,137.52,137.48,137.5,6900.0,109.874,109.882,109.8501,109.8661,6900.0
2015-02-10 12:10:00,137.51,137.64,137.51,137.64,19800.0,109.874,109.9779,109.874,109.9779,19800.0
2015-02-10 12:15:00,137.61,137.92,137.6,137.91,8600.0,109.954,110.2017,109.946,110.1937,8600.0
2015-02-10 12:20:00,137.9,137.96,137.89,137.91,9000.0,110.1857,110.2336,110.1777,110.1937,9000.0
2015-02-10 12:25:00,137.94,137.97,137.75,137.76,8400.0,110.2176,110.2416,110.0658,110.0738,8400.0
2015-02-10 12:30:00,137.77,137.78,137.73,137.78,6500.0,110.0818,110.0898,110.0498,110.0898,6500.0
2015-02-10 12:35:00,137.77,137.92,137.77,137.89,7200.0,110.0818,110.2017,110.0818,110.1777,7200.0
2015-02-10 12:40:00,137.88,137.88,137.74,137.77,5800.0,110.1697,110.1697,110.0578,110.0818,5800.0
2015-02-10 12:45:00,137.76,137.88,137.73,137.88,7600.0,110.0738,110.1697,110.0498,110.1697,7600.0
2015-02-10 12:50:00,137.88,137.89,137.77,137.77,8300.0,110.1697,110.1777,110.0818,110.0818,8300.0
2015-02-10 12:55:00,137.79,137.81,137.74,137.76,6000.0,110.0978,110.1138,110.0578,110.0738,6000.0
2015-02-10 13:00:00,137.8,137.8,137.7,137.71,5700.0,110.1058,110.1058,110.0259,110.0339,5700.0
2015-02-10 13:05:00,137.72,137.82,137.72,137.8,5500.0,110.0418,110.1217,110.0418,110.1058,5500.0
2015-02-10 13:10:00,137.81,137.82,137.73,137.74,7900.0,110.1138,110.1217,110.0498,110.0578,7900.0
2015-02-10 13:15:00,137.72,137.82,137.72,137.77,7300.0,110.0418,110.1217,110.0418,110.0818,7300.0
2015-02-10 13:20:00,137.73,137.73,137.58,137.59,5000.0,110.0498,110.0498,109.93,109.938,5000.0
2015-02-10 13:25:00,137.62,137.72,137.62,137.71,2600.0,109.9619,110.0418,109.9619,110.0339,2600.0
2015-02-10 13:30:00,137.69,137.75,137.68,137.72,7500.0,110.0179,110.0658,110.0099,110.0418,7500.0
2015-02-10 13:35:00,137.74,137.81,137.71,137.77,7800.0,110.0578,110.1138,110.0339,110.0818,7800.0
2015-02-10 13:40:00,137.81,137.81,137.61,137.62,8500.0,110.1138,110.1138,109.954,109.9619,8500.0
2015-02-10 13:45:00,137.62,137.79,137.61,137.77,5900.0,109.9619,110.0978,109.954,110.0818,5900.0
2015-02-10 13:50:00,137.78,137.78,137.68,137.68,8600.0,110.0898,110.0898,110.0099,110.0099,8600.0
2015-02-10 13:55:00,137.66,137.71,137.65,137.68,8900.0,109.9939,110.0339,109.9859,110.0099,8900.0
2015-02-10 14:00:00,137.7,137.73,137.68,137.7,9300.0,110.0259,110.0498,110.0099,110.0259,9300.0
2015-02-10 14:05:00,137.71,137.71,137.58,137.59,18000.0,110.0339,110.0339,109.93,109.938,18000.0
2015-02-10 14:10:00,137.59,137.75,137.59,137.7,13100.0,109.938,110.0658,109.938,110.0259,13100.0
2015-02-10 14:15:00,137.7,137.7,137.6,137.64,5800.0,110.0259,110.0259,109.946,109.9779,5800.0
2015-02-10 14:20:00,137.7,137.77,137.7,137.74,7200.0,110.0259,110.0818,110.0259,110.0578,7200.0
2015-02-10 14:25:00,137.78,137.79,137.73,137.77,21600.0,110.0898,110.0978,110.0498,110.0818,21600.0
2015-02-10 14:30:00,137.78,137.88,137.78,137.83,19000.0,110.0898,110.1697,110.0898,110.1297,19000.0
2015-02-10 14:35:00,137.82,137.89,137.82,137.87,15900.0,110.1217,110.1777,110.1217,110.1617,15900.0
2015-02-10 14:40:00,137.89,137.91,137.82,137.84,28300.0,110.1777,110.1937,110.1217,110.1377,28300.0
2015-02-10 14:45:00,137.86,137.91,137.82,137.91,10900.0,110.1537,110.1937,110.1217,110.1937,10900.0
2015-02-10 14:50:00,137.9,138.05,137.9,138.05,8600.0,110.1857,110.3055,110.1857,110.3055,8600.0
2015-02-10 14:55:00,138.07,138.23,138.07,138.21,22100.0,110.3215,110.4493,110.3215,110.4334,22100.0
2015-02-10 15:00:00,138.19,138.19,138.13,138.14,6400.0,110.4174,110.4174,110.3694,110.3774,6400.0
2015-02-10 15:05:00,138.15,138.19,138.1,138.19,9000.0,110.3854,110.4174,110.3455,110.4174,9000.0
2015-02-10 15:10:00,138.18,138.22,138.15,138.22,10100.0,110.4094,110.4414,110.3854,110.4414,10100.0
2015-02-10 15:15:00,138.19,138.19,138.12,138.18,6800.0,110.4174,110.4174,110.3615,110.4094,6800.0
2015-02-10 15:20:00,138.21,138.23,138.17,138.2,24800.0,110.4334,110.4493,110.4014,110.4254,24800.0
2015-02-10 15:25:00,138.21,138.28,138.14,138.27,21500.0,110.4334,110.4893,110.3774,110.4813,21500.0
2015-02-10 15:30:00,138.29,138.33,138.24,138.3,22700.0,110.4973,110.5293,110.4573,110.5053,22700.0
2015-02-10 15:35:00,138.32,138.4,138.3,138.39,23600.0,110.5213,110.5852,110.5053,110.5772,23600.0
2015-02-10 15:40:00,138.39,138.44,138.34,138.39,22400.0,110.5772,110.6171,110.5372,110.5772,22400.0
2015-02-10 15:45:00,138.41,138.46,138.19,138.23,45900.0,110.5932,110.6331,110.4174,110.4493,45900.0
2015-02-10 15:50:00,138.23,138.26,138.19,138.24,21800.0,110.4493,110.4733,110.4174,110.4573,21800.0
2015-02-10 15:55:00,138.25,138.25,138.0,138.13,71800.0,110.4653,110.4653,110.2656,110.3694,71800.0
2015-02-11 09:30:00,138.09,138.24,137.73,137.82,20100.0,110.3375,110.4573,110.0498,110.1217,20100.0
2015-02-11 09:35:00,137.79,138.11,137.79,138.02,11800.0,110.0978,110.3535,110.0978,110.2816,11800.0
2015-02-11 09:40:00,138.04,138.13,137.69,137.74,12200.0,110.2975,110.3694,110.0179,110.0578,12200.0
2015-02-11 09:45:00,137.71,137.81,137.57,137.58,7500.0,110.0339,110.1138,109.922,109.93,7500.0
2015-02-11 09:50:00,137.57,137.63,137.43,137.49,11100.0,109.922,109.9699,109.8101,109.8581,11100.0
2015-02-11 09:55:00,137.41,137.5,137.3,137.33,13000.0,109.7941,109.8661,109.7063,109.7302,13000.0
2015-02-11 10:00:00,137.26,137.45,137.24,137.32,9600.0,109.6743,109.8261,109.6583,109.7222,9600.0
2015-02-11 10:05:00,137.27,137.38,137.24,137.32,16200.0,109.6823,109.7702,109.6583,109.7222,16200.0
2015-02-11 10:10:00,137.32,137.38,137.27,137.35,10200.0,109.7222,109.7702,109.6823,109.7462,10200.0
2015-02-11 10:15:00,137.35,137.38,137.15,137.19,8100.0,109.7462,109.7702,109.5864,109.6184,8100.0
2015-02-11 10:20:00,137.14,137.26,137.08,137.13,23200.0,109.5784,109.6743,109.5305,109.5704,23200.0
2015-02-11 10:25:00,137.13,137.16,137.06,137.12,4900.0,109.5704,109.5944,109.5145,109.5624,4900.0
2015-02-11 10:30:00,137.11,137.12,136.94,137.07,5900.0,109.5544,109.5624,109.4186,109.5225,5900.0
2015-02-11 10:35:00,137.02,137.11,137.01,137.11,10500.0,109.4825,109.5544,109.4745,109.5544,10500.0
2015-02-11 10:40:00,137.1,137.3,137.09,137.15,15500.0,109.5464,109.7063,109.5385,109.5864,15500.0
2015-02-11 10:45:00,137.16,137.16,136.98,137.02,5400.0,109.5944,109.5944,109.4506,109.4825,5400.0
2015-02-11 10:50:00,137.03,137.1,137.01,137.04,6000.0,109.4905,109.5464,109.4745,109.4985,6000.0
2015-02-11 10:55:00,137.03,137.1,137.01,137.07,5400.0,109.4905,109.5464,109.4745,109.5225,5400.0
2015-02-11 11:00:00,137.09,137.46,137.09,137.44,10100.0,109.5385,109.8341,109.5385,109.8181,10100.0
2015-02-11 11:05:00,137.42,137.43,137.31,137.33,12600.0,109.8021,109.8101,109.7142,109.7302,12600.0
2015-02-11 11:10:00,137.33,137.48,137.29,137.35,10700.0,109.7302,109.8501,109.6983,109.7462,10700.0
2015-02-11 11:15:00,137.36,137.41,137.21,137.21,13700.0,109.7542,109.7941,109.6343,109.6343,13700.0
2015-02-11 11:20:00,137.23,137.25,137.16,137.24,7400.0,109.6503,109.6663,109.5944,109.6583,7400.0
2015-02-11 11:25:00,137.25,137.3,137.2,137.22,9700.0,109.6663,109.7063,109.6264,109.6423,9700.0
2015-02-11 11:30:00,137.19,137.19,137.03,137.11,10300.0,109.6184,109.6184,109.4905,109.5544,10300.0
2015-02-11 11:35:00,137.15,137.25,137.11,137.18,7800.0,109.5864,109.6663,109.5544,109.6104,7800.0
2015-02-11 11:40:00,137.24,137.32,137.18,137.23,6700.0,109.6583,109.7222,109.6104,109.6503,6700.0
2015-02-11 11:45:00,137.24,137.34,137.11,137.19,8400.0,109.6583,109.7382,109.5544,109.6184,8400.0
2015-02-11 11:50:00,137.24,137.35,137.19,137.33,12600.0,109.6583,109.7462,109.6184,109.7302,12600.0
2015-02-11 11:55:00,137.33,137.38,137.28,137.29,11700.0,109.7302,109.7702,109.6903,109.6983,11700.0
2015-02-11 12:00:00,137.29,137.31,137.2,137.27,10100.0,109.6983,109.7142,109.6264,109.6823,10100.0
2015-02-11 12:05:00,137.25,137.29,137.16,137.16,8100.0,109.6663,109.6983,109.5944,109.5944,8100.0
2015-02-11 12:10:00,137.14,137.14,137.01,137.08,5800.0,109.5784,109.5784,109.4745,109.5305,5800.0
2015-02-11 12:15:00,137.07,137.12,137.0,137.12,4800.0,109.5225,109.5624,109.4665,109.5624,4800.0
2015-02-11 12:20:00,137.15,137.17,137.1,137.1,6800.0,109.5864,109.6024,109.5464,109.5464,6800.0
2015-02-11 12:25:00,137.08,137.12,136.99,137.08,49000.0,109.5305,109.5624,109.4586,109.5305,49000.0
2015-02-11 12:30:00,137.09,137.32,137.09,137.32,20500.0,109.5385,109.7222,109.5385,109.7222,20500.0
2015-02-11 12:35:00,137.34,137.58,137.33,137.55,12700.0,109.7382,109.93,109.7302,109.906,12700.0
2015-02-11 12:40:00,137.56,137.63,137.24,137.24,25600.0,109.914,109.9699,109.6583,109.6583,25600.0
2015-02-11 12:45:00,137.26,137.4,137.26,137.27,4800.0,109.6743,109.7862,109.6743,109.6823,4800.0
2015-02-11 12:50:00,137.27,137.37,137.27,137.31,3900.0,109.6823,109.7622,109.6823,109.7142,3900.0
2015-02-11 12:55:00,137.3,137.33,137.13,137.2,9600.0,109.7063,109.7302,109.5704,109.6264,9600.0
2015-02-11 13:00:00,137.22,137.43,137.22,137.27,11900.0,109.6423,109.8101,109.6423,109.6823,11900.0
2015-02-11 13:05:00,137.28,137.3,137.13,137.19,8700.0,109.6903,109.7063,109.5704,109.6184,8700.0
2015-02-11 13:10:00,137.22,137.24,136.8,136.84,8700.0,109.6423,109.6583,109.3067,109.3387,8700.0
2015-02-11 13:15:00,136.86,136.89,136.75,136.78,7400.0,109.3547,109.3787,109.2668,109.2908,7400.0
2015-02-11 13:20:00,136.76,136.8,136.61,136.77,10400.0,109.2748,109.3067,109.1549,109.2828,10400.0
2015-02-11 13:25:00,136.75,136.77,136.64,136.67,7500.0,109.2668,109.2828,109.1789,109.2029,7500.0
2015-02-11 13:30:00,136.7,136.71,136.53,136.69,6000.0,109.2268,109.2348,109.091,109.2188,6000.0
2015-02-11 13:35:00,136.67,136.69,136.59,136.66,6100.0,109.2029,109.2188,109.1389,109.1949,6100.0
2015-02-11 13:40:00,136.67,136.69,136.32,136.38,33000.0,109.2029,109.2188,108.9232,108.9712,33000.0
2015-02-11 13:45:00,136.38,136.57,136.38,136.57,8400.0,108.9712,109.123,108.9712,109.123,8400.0
2015-02-11 13:50:00,136.58,136.74,136.58,136.59,8400.0,109.131,109.2588,109.131,109.1389,8400.0
2015-02-11 13:55:00,136.62,136.91,136.52,136.8,12000.0,109.1629,109.3946,109.083,109.3067,12000.0
2015-02-11 14:00:00,136.79,136.85,136.61,136.78,15400.0,109.2988,109.3467,109.1549,109.2908,15400.0
2015-02-11 14:05:00,136.8,136.94,136.78,136.94,4600.0,109.3067,109.4186,109.2908,109.4186,4600.0
2015-02-11 14:10:00,136.98,136.98,136.87,136.91,10400.0,109.4506,109.4506,109.3627,109.3946,10400.0
2015-02-11 14:15:00,136.96,136.96,136.77,136.82,7900.0,109.4346,109.4346,109.2828,109.3227,7900.0
2015-02-11 14:20:00,136.81,136.82,136.61,136.61,6800.0,109.3147,109.3227,109.1549,109.1549,6800.0
2015-02-11 14:25:00,136.63,136.63,136.49,136.57,13300.0,109.1709,109.1709,109.059,109.123,13300.0
2015-02-11 14:30:00,136.56,136.73,136.56,136.73,10000.0,109.115,109.2508,109.115,109.2508,10000.0
2015-02-11 14:35:00,136.75,136.81,136.72,136.81,8800.0,109.2668,109.3147,109.2428,109.3147,8800.0
2015-02-11 14:40:00,136.81,136.93,136.73,136.81,27000.0,109.3147,109.4106,109.2508,109.3147,27000.0
2015-02-11 14:45:00,136.81,136.86,136.78,136.83,14700.0,109.3147,109.3547,109.2908,109.3307,14700.0
2015-02-11 14:50:00,136.86,136.97,136.82,136.94,9300.0,109.3547,109.4426,109.3227,109.4186,9300.0
2015-02-11 14:55:00,136.91,136.93,136.8,136.93,10700.0,109.3946,109.4106,109.3067,109.4106,10700.0
2015-02-11 15:00:00,136.93,137.08,136.93,137.06,13600.0,109.4106,109.5305,109.4106,109.5145,13600.0
2015-02-11 15:05:00,137.07,137.11,136.91,137.06,11700.0,109.5225,109.5544,109.3946,109.5145,11700.0
2015-02-11 15:10:00,137.05,137.09,136.98,137.05,12100.0,109.5065,109.5385,109.4506,109.5065,12100.0
2015-02-11 15:15:00,137.06,137.21,136.94,137.17,16800.0,109.5145,109.6343,109.4186,109.6024,16800.0
2015-02-11 15:20:00,137.19,137.28,137.17,137.21,26800.0,109.6184,109.6903,109.6024,109.6343,26800.0
2015-02-11 15:25:00,137.23,137.64,137.23,137.43,34300.0,109.6503,109.9779,109.6503,109.8101,34300.0
2015-02-11 15:30:00,137.44,137.52,137.13,137.21,25600.0,109.8181,109.882,109.5704,109.6343,25600.0
2015-02-11 15:35:00,137.24,137.41,137.22,137.38,12500.0,109.6583,109.7941,109.6423,109.7702,12500.0
2015-02-11 15:40:00,137.39,137.45,137.27,137.31,16500.0,109.7782,109.8261,109.6823,109.7142,16500.0
2015-02-11 15:45:00,137.31,137.31,137.03,137.07,22400.0,109.7142,109.7142,109.4905,109.5225,22400.0
2015-02-11 15:50:00,137.09,137.14,136.97,137.06,25000.0,109.5385,109.5784,109.4426,109.5145,25000.0
2015-02-11 15:55:00,137.03,137.22,137.03,137.14,41700.0,109.4905,109.6423,109.4905,109.5784,41700.0
2015-02-12 09:30:00,137.27,137.8,137.27,137.78,26700.0,109.6823,110.1058,109.6823,110.0898,26700.0
2015-02-12 09:35:00,137.77,138.0,137.17,137.17,13300.0,110.0818,110.2656,109.6024,109.6024,13300.0
2015-02-12 09:40:00,137.22,137.38,137.06,137.32,10000.0,109.6423,109.7702,109.5145,109.7222,10000.0
2015-02-12 09:45:00,137.43,137.6,137.35,137.38,6500.0,109.8101,109.946,109.7462,109.7702,6500.0
2015-02-12 09:50:00,137.43,137.63,137.4,137.46,8200.0,109.8101,109.9699,109.7862,109.8341,8200.0
2015-02-12 09:55:00,137.46,137.56,137.43,137.52,3100.0,109.8341,109.914,109.8101,109.882,3100.0
2015-02-12 10:00:00,137.52,137.55,137.41,137.55,8600.0,109.882,109.906,109.7941,109.906,8600.0
2015-02-12 10:05:00,137.57,137.88,137.57,137.87,5300.0,109.922,110.1697,109.922,110.1617,5300.0
2015-02-12 10:10:00,137.83,137.96,137.74,137.91,17400.0,110.1297,110.2336,110.0578,110.1937,17400.0
2015-02-12 10:15:00,137.92,138.05,137.92,137.94,6300.0,110.2017,110.3055,110.2017,110.2176,6300.0
2015-02-12 10:20:00,137.96,137.96,137.87,137.89,7200.0,110.2336,110.2336,110.1617,110.1777,7200.0
2015-02-12 10:25:00,137.94,137.96,137.78,137.85,12400.0,110.2176,110.2336,110.0898,110.1457,12400.0
2015-02-12 10:30:00,137.83,138.13,137.82,138.11,9300.0,110.1297,110.3694,110.1217,110.3535,9300.0
2015-02-12 10:35:00,138.11,138.2,138.1,138.2,7800.0,110.3535,110.4254,110.3455,110.4254,7800.0
2015-02-12 10:40:00,138.2,138.2,137.95,137.98,6300.0,110.4254,110.4254,110.2256,110.2496,6300.0
2015-02-12 10:45:00,138.02,138.21,138.02,138.1,8500.0,110.2816,110.4334,110.2816,110.3455,8500.0
2015-02-12 10:50:00,138.13,138.22,138.1,138.1,16300.0,110.3694,110.4414,110.3455,110.3455,16300.0
2015-02-12 10:55:00,138.12,138.17,137.98,137.99,10300.0,110.3615,110.4014,110.2496,110.2576,10300.0
2015-02-12 11:00:00,138.0,138.0,137.89,137.99,4500.0,110.2656,110.2656,110.1777,110.2576,4500.0
2015-02-12 11:05:00,138.01,138.18,137.99,138.1,12200.0,110.2736,110.4094,110.2576,110.3455,12200.0
2015-02-12 11:10:00,138.08,138.18,138.05,138.18,3400.0,110.3295,110.4094,110.3055,110.4094,3400.0
2015-02-12 11:15:00,138.17,138.21,137.96,137.97,7500.0,110.4014,110.4334,110.2336,110.2416,7500.0
2015-02-12 11:20:00,137.99,138.11,137.98,138.03,9300.0,110.2576,110.3535,110.2496,110.2895,9300.0
2015-02-12 11:25:00,138.03,138.03,137.97,138.0,5900.0,110.2895,110.2895,110.2416,110.2656,5900.0
2015-02-12 11:30:00,138.01,138.28,138.0,138.25,7600.0,110.2736,110.4893,110.2656,110.4653,7600.0
2015-02-12 11:35:00,138.25,138.38,138.25,138.34,8400.0,110.4653,110.5692,110.4653,110.5372,8400.0
2015-02-12 11:40:00,138.32,138.32,138.14,138.14,6800.0,110.5213,110.5213,110.3774,110.3774,6800.0
2015-02-12 11:45:00,138.13,138.24,138.13,138.21,5700.0,110.3694,110.4573,110.3694,110.4334,5700.0
2015-02-12 11:50:00,138.22,138.29,138.19,138.26,5700.0,110.4414,110.4973,110.4174,110.4733,5700.0
2015-02-12 11:55:00,138.25,138.25,138.13,138.21,8300.0,110.4653,110.4653,110.3694,110.4334,8300.0
2015-02-12 12:00:00,138.22,138.4,138.22,138.36,3000.0,110.4414,110.5852,110.4414,110.5532,3000.0
2015-02-12 12:05:00,138.35,138.39,138.34,138.37,5200.0,110.5452,110.5772,110.5372,110.5612,5200.0
2015-02-12 12:10:00,138.37,138.39,138.33,138.38,4400.0,110.5612,110.5772,110.5293,110.5692,4400.0
2015-02-12 12:15:00,138.38,138.43,138.37,138.38,4700.0,110.5692,110.6092,110.5612,110.5692,4700.0
2015-02-12 12:20:00,138.36,138.37,138.28,138.3,3600.0,110.5532,110.5612,110.4893,110.5053,3600.0
2015-02-12 12:25:00,138.29,138.3,138.26,138.26,3800.0,110.4973,110.5053,110.4733,110.4733,3800.0
2015-02-12 12:30:00,138.27,138.36,138.27,138.28,9500.0,110.4813,110.5532,110.4813,110.4893,9500.0
2015-02-12 12:35:00,138.26,138.28,138.21,138.23,5800.0,110.4733,110.4893,110.4334,110.4493,5800.0
2015-02-12 12:40:00,138.23,138.26,138.14,138.14,7900.0,110.4493,110.4733,110.3774,110.3774,7900.0
2015-02-12 12:45:00,138.15,138.2,138.03,138.03,7500.0,110.3854,110.4254,110.2895,110.2895,7500.0
2015-02-12 12:50:00,138.03,138.04,137.99,138.02,6700.0,110.2895,110.2975,110.2576,110.2816,6700.0
2015-02-12 12:55:00,138.0,138.08,137.99,138.07,6100.0,110.2656,110.3295,110.2576,110.3215,6100.0
2015-02-12 13:00:00,138.08,138.18,138.06,138.18,4600.0,110.3295,110.4094,110.3135,110.4094,4600.0
2015-02-12 13:05:00,138.21,138.28,138.21,138.23,4800.0,110.4334,110.4893,110.4334,110.4493,4800.0
2015-02-12 13:10:00,138.2,138.31,138.2,138.21,6700.0,110.4254,110.5133,110.4254,110.4334,6700.0
2015-02-12 13:15:00,138.2,138.33,138.2,138.33,4600.0,110.4254,110.5293,110.4254,110.5293,4600.0
2015-02-12 13:20:00,138.35,138.49,138.33,138.43,6300.0,110.5452,110.6571,110.5293,110.6092,6300.0
2015-02-12 13:25:00,138.42,138.44,138.38,138.38,4900.0,110.6012,110.6171,110.5692,110.5692,4900.0
2015-02-12 13:30:00,138.34,138.55,138.33,138.55,4600.0,110.5372,110.705,110.5293,110.705,4600.0
2015-02-12 13:35:00,138.53,138.54,138.42,138.45,5900.0,110.6891,110.697,110.6012,110.6251,5900.0
2015-02-12 13:40:00,138.46,138.46,138.39,138.41,4900.0,110.6331,110.6331,110.5772,110.5932,4900.0
2015-02-12 13:45:00,138.4,138.41,138.14,138.14,10400.0,110.5852,110.5932,110.3774,110.3774,10400.0
2015-02-12 13:50:00,138.12,138.19,138.1,138.17,9300.0,110.3615,110.4174,110.3455,110.4014,9300.0
2015-02-12 13:55:00,138.17,138.2,138.16,138.16,5300.0,110.4014,110.4254,110.3934,110.3934,5300.0
2015-02-12 14:00:00,138.15,138.17,138.11,138.12,6200.0,110.3854,110.4014,110.3535,110.3615,6200.0
2015-02-12 14:05:00,138.12,138.12,138.03,138.06,6200.0,110.3615,110.3615,110.2895,110.3135,6200.0
2015-02-12 14:10:00,138.05,138.06,137.95,137.96,10600.0,110.3055,110.3135,110.2256,110.2336,10600.0
2015-02-12 14:15:00,137.96,137.96,137.84,137.85,9100.0,110.2336,110.2336,110.1377,110.1457,9100.0
2015-02-12 14:20:00,137.86,137.94,137.81,137.92,7200.0,110.1537,110.2176,110.1138,110.2017,7200.0
2015-02-12 14:25:00,137.95,138.01,137.95,138.0,4400.0,110.2256,110.2736,110.2256,110.2656,4400.0
2015-02-12 14:30:00,138.01,138.09,138.01,138.04,6700.0,110.2736,110.3375,110.2736,110.2975,6700.0
2015-02-12 14:35:00,138.05,138.13,138.03,138.05,7400.0,110.3055,110.3694,110.2895,110.3055,7400.0
2015-02-12 14:40:00,138.07,138.17,138.02,138.15,6200.0,110.3215,110.4014,110.2816,110.3854,6200.0
2015-02-12 14:45:00,138.16,138.24,138.14,138.24,5400.0,110.3934,110.4573,110.3774,110.4573,5400.0
2015-02-12 14:50:00,138.25,138.34,138.25,138.27,7600.0,110.4653,110.5372,110.4653,110.4813,7600.0
2015-02-12 14:55:00,138.28,138.29,138.12,138.14,8000.0,110.4893,110.4973,110.3615,110.3774,8000.0
2015-02-12 15:00:00,138.16,138.16,138.08,138.08,11900.0,110.3934,110.3934,110.3295,110.3295,11900.0
2015-02-12 15:05:00,138.08,138.14,138.06,138.14,6300.0,110.3295,110.3774,110.3135,110.3774,6300.0
2015-02-12 15:10:00,138.12,138.15,138.12,138.14,6200.0,110.3615,110.3854,110.3615,110.3774,6200.0
2015-02-12 15:15:00,138.14,138.15,138.09,138.14,11500.0,110.3774,110.3854,110.3375,110.3774,11500.0
2015-02-12 15:20:00,138.14,138.23,138.14,138.22,6100.0,110.3774,110.4493,110.3774,110.4414,6100.0
2015-02-12 15:25:00,138.23,138.27,138.18,138.2,11500.0,110.4493,110.4813,110.4094,110.4254,11500.0
2015-02-12 15:30:00,138.2,138.23,138.02,138.1,10400.0,110.4254,110.4493,110.2816,110.3455,10400.0
2015-02-12 15:35:00,138.08,138.12,138.04,138.11,9800.0,110.3295,110.3615,110.2975,110.3535,9800.0
2015-02-12 15:40:00,138.11,138.28,138.1,138.23,14200.0,110.3535,110.4893,110.3455,110.4493,14200.0
2015-02-12 15:45:00,138.21,138.22,138.12,138.18,20600.0,110.4334,110.4414,110.3615,110.4094,20600.0
2015-02-12 15:50:00,138.17,138.19,138.02,138.02,14900.0,110.4014,110.4174,110.2816,110.2816,14900.0
2015-02-12 15:55:00,138.01,138.14,137.98,138.12,34200.0,110.2736,110.3774,110.2496,110.3615,34200.0
2015-02-13 09:30:00,137.7,137.75,136.97,136.98,52500.0,110.0259,110.0658,109.4426,109.4506,52500.0
2015-02-13 09:35:00,137.28,137.61,137.11,137.5,23500.0,109.6903,109.954,109.5544,109.8661,23500.0
2015-02-13 09:40:00,137.5,137.64,137.22,137.22,12700.0,109.8661,109.9779,109.6423,109.6423,12700.0
2015-02-13 09:45:00,137.34,137.57,137.24,137.45,16800.0,109.7382,109.922,109.6583,109.8261,16800.0
2015-02-13 09:50:00,137.46,137.58,137.44,137.45,16700.0,109.8341,109.93,109.8181,109.8261,16700.0
2015-02-13 09:55:00,137.45,137.65,137.45,137.65,6800.0,109.8261,109.9859,109.8261,109.9859,6800.0
2015-02-13 10:00:00,137.58,137.87,137.48,137.87,20800.0,109.93,110.1617,109.8501,110.1617,20800.0
2015-02-13 10:05:00,137.86,137.87,137.5,137.5,16400.0,110.1537,110.1617,109.8661,109.8661,16400.0
2015-02-13 10:10:00,137.46,137.59,137.46,137.5,16000.0,109.8341,109.938,109.8341,109.8661,16000.0
2015-02-13 10:15:00,137.5,137.6,137.37,137.38,24900.0,109.8661,109.946,109.7622,109.7702,24900.0
2015-02-13 10:20:00,137.4,137.45,137.38,137.41,16600.0,109.7862,109.8261,109.7702,109.7941,16600.0
2015-02-13 10:25:00,137.4,137.85,137.4,137.83,10400.0,109.7862,110.1457,109.7862,110.1297,10400.0
2015-02-13 10:30:00,137.8,137.83,137.66,137.66,11000.0,110.1058,110.1297,109.9939,109.9939,11000.0
2015-02-13 10:35:00,137.66,137.69,137.46,137.49,14000.0,109.9939,110.0179,109.8341,109.8581,14000.0
2015-02-13 10:40:00,137.5,137.5,137.3,137.31,8800.0,109.8661,109.8661,109.7063,109.7142,8800.0
2015-02-13 10:45:00,137.34,137.42,137.28,137.3,9900.0,109.7382,109.8021,109.6903,109.7063,9900.0
2015-02-13 10:50:00,137.3,137.49,137.3,137.45,9500.0,109.7063,109.8581,109.7063,109.8261,9500.0
2015-02-13 10:55:00,137.46,137.48,137.33,137.34,7300.0,109.8341,109.8501,109.7302,109.7382,7300.0
2015-02-13 11:00:00,137.37,137.54,137.36,137.46,10800.0,109.7622,109.898,109.7542,109.8341,10800.0
2015-02-13 11:05:00,137.47,137.69,137.46,137.65,8800.0,109.8421,110.0179,109.8341,109.9859,8800.0
2015-02-13 11:10:00,137.63,137.77,137.61,137.75,9000.0,109.9699,110.0818,109.954,110.0658,9000.0
2015-02-13 11:15:00,137.73,137.73,137.66,137.72,10600.0,110.0498,110.0498,109.9939,110.0418,10600.0
2015-02-13 11:20:00,137.72,137.72,137.51,137.52,9200.0,110.0418,110.0418,109.874,109.882,9200.0
2015-02-13 11:25:00,137.53,137.67,137.52,137.65,8100.0,109.89,110.0019,109.882,109.9859,8100.0
2015-02-13 11:30:00,137.66,137.81,137.65,137.77,15400.0,109.9939,110.1138,109.9859,110.0818,15400.0
2015-02-13 11:35:00,137.78,137.85,137.68,137.81,11100.0,110.0898,110.1457,110.0099,110.1138,11100.0
2015-02-13 11:40:00,137.82,138.03,137.8,138.02,7100.0,110.1217,110.2895,110.1058,110.2816,7100.0
2015-02-13 11:45:00,138.03,138.11,137.96,138.09,10600.0,110.2895,110.3535,110.2336,110.3375,10600.0
2015-02-13 11:50:00,138.1,138.12,137.93,137.96,9000.0,110.3455,110.3615,110.2096,110.2336,9000.0
2015-02-13 11:55:00,137.95,138.01,137.92,137.96,14000.0,110.2256,110.2736,110.2017,110.2336,14000.0
2015-02-13 12:00:00,137.95,138.04,137.92,137.96,15100.0,110.2256,110.2975,110.2017,110.2336,15100.0
2015-02-13 12:05:00,137.97,138.03,137.95,138.03,13700.0,110.2416,110.2895,110.2256,110.2895,13700.0
2015-02-13 12:10:00,138.01,138.11,138.0,138.11,7900.0,110.2736,110.3535,110.2656,110.3535,7900.0
2015-02-13 12:15:00,138.11,138.2,138.01,138.01,9600.0,110.3535,110.4254,110.2736,110.2736,9600.0
2015-02-13 12:20:00,138.0,138.14,137.97,138.1,8000.0,110.2656,110.3774,110.2416,110.3455,8000.0
2015-02-13 12:25:00,138.1,138.1,137.92,137.94,5100.0,110.3455,110.3455,110.2017,110.2176,5100.0
2015-02-13 12:30:00,137.93,138.04,137.93,138.04,7300.0,110.2096,110.2975,110.2096,110.2975,7300.0
2015-02-13 12:35:00,138.03,138.08,137.98,137.99,6700.0,110.2895,110.3295,110.2496,110.2576,6700.0
2015-02-13 12:40:00,137.96,138.05,137.96,138.03,5700.0,110.2336,110.3055,110.2336,110.2895,5700.0
2015-02-13 12:45:00,138.08,138.08,137.97,137.99,8200.0,110.3295,110.3295,110.2416,110.2576,8200.0
2015-02-13 12:50:00,138.0,138.12,137.98,138.0,5800.0,110.2656,110.3615,110.2496,110.2656,5800.0
2015-02-13 12:55:00,137.99,138.04,137.95,138.03,6200.0,110.2576,110.2975,110.2256,110.2895,6200.0
2015-02-13 13:00:00,138.04,138.15,137.93,137.93,9700.0,110.2975,110.3854,110.2096,110.2096,9700.0
2015-02-13 13:05:00,137.97,137.97,137.68,137.71,8100.0,110.2416,110.2416,110.0099,110.0339,8100.0
2015-02-13 13:10:00,137.69,137.77,137.69,137.7,5500.0,110.0179,110.0818,110.0179,110.0259,5500.0
2015-02-13 13:15:00,137.68,137.68,137.56,137.61,4000.0,110.0099,110.0099,109.914,109.954,4000.0
2015-02-13 13:20:00,137.61,137.61,137.43,137.43,4500.0,109.954,109.954,109.8101,109.8101,4500.0
2015-02-13 13:25:00,137.44,137.44,137.3,137.37,7500.0,109.8181,109.8181,109.7063,109.7622,7500.0
2015-02-13 13:30:00,137.35,137.37,137.24,137.26,8100.0,109.7462,109.7622,109.6583,109.6743,8100.0
2015-02-13 13:35:00,137.28,137.3,137.12,137.28,6500.0,109.6903,109.7063,109.5624,109.6903,6500.0
2015-02-13 13:40:00,137.3,137.32,137.17,137.23,6100.0,109.7063,109.7222,109.6024,109.6503,6100.0
2015-02-13 13:45:00,137.24,137.34,137.24,137.3,4700.0,109.6583,109.7382,109.6583,109.7063,4700.0
2015-02-13 13:50:00,137.32,137.38,137.31,137.38,8100.0,109.7222,109.7702,109.7142,109.7702,8100.0
2015-02-13 13:55:00,137.39,137.41,137.21,137.24,9200.0,109.7782,109.7941,109.6343,109.6583,9200.0
2015-02-13 14:00:00,137.22,137.3,137.16,137.22,9000.0,109.6423,109.7063,109.5944,109.6423,9000.0
2015-02-13 14:05:00,137.22,137.25,137.16,137.16,4800.0,109.6423,109.6663,109.5944,109.5944,4800.0
2015-02-13 14:10:00,137.15,137.28,137.14,137.19,10500.0,109.5864,109.6903,109.5784,109.6184,10500.0
2015-02-13 14:15:00,137.2,137.27,137.18,137.25,8200.0,109.6264,109.6823,109.6104,109.6663,8200.0
2015-02-13 14:20:00,137.23,137.36,137.23,137.28,9300.0,109.6503,109.7542,109.6503,109.6903,9300.0
2015-02-13 14:25:00,137.31,137.5,137.31,137.46,5100.0,109.7142,109.8661,109.7142,109.8341,5100.0
2015-02-13 14:30:00,137.47,137.47,137.27,137.3,8400.0,109.8421,109.8421,109.6823,109.7063,8400.0
2015-02-13 14:35:00,137.3,137.3,137.14,137.14,12600.0,109.7063,109.7063,109.5784,109.5784,12600.0
2015-02-13 14:40:00,137.14,137.31,137.12,137.25,9700.0,109.5784,109.7142,109.5624,109.6663,9700.0
2015-02-13 14:45:00,137.25,137.41,137.25,137.33,7400.0,109.6663,109.7941,109.6663,109.7302,7400.0
2015-02-13 14:50:00,137.32,137.44,137.25,137.44,8900.0,109.7222,109.8181,109.6663,109.8181,8900.0
2015-02-13 14:55:00,137.44,137.51,137.39,137.47,11800.0,109.8181,109.874,109.7782,109.8421,11800.0
2015-02-13 15:00:00,137.48,137.48,137.37,137.4,15900.0,109.8501,109.8501,109.7622,109.7862,15900.0
2015-02-13 15:05:00,137.41,137.59,137.39,137.39,16000.0,109.7941,109.938,109.7782,109.7782,16000.0
2015-02-13 15:10:00,137.38,137.56,137.38,137.55,11000.0,109.7702,109.914,109.7702,109.906,11000.0
2015-02-13 15:15:00,137.53,137.65,137.47,137.56,15000.0,109.89,109.9859,109.8421,109.914,15000.0
2015-02-13 15:20:00,137.57,137.61,137.52,137.6,13900.0,109.922,109.954,109.882,109.946,13900.0
2015-02-13 15:25:00,137.6,137.66,137.55,137.62,15900.0,109.946,109.9939,109.906,109.9619,15900.0
2015-02-13 15:30:00,137.62,137.63,137.41,137.43,20000.0,109.9619,109.9699,109.7941,109.8101,20000.0
2015-02-13 15:35:00,137.44,137.54,137.43,137.53,16400.0,109.8181,109.898,109.8101,109.89,16400.0
2015-02-13 15:40:00,137.54,137.65,137.48,137.63,22300.0,109.898,109.9859,109.8501,109.9699,22300.0
2015-02-13 15:45:00,137.63,137.69,137.57,137.66,39300.0,109.9699,110.0179,109.922,109.9939,39300.0
2015-02-13 15:50:00,137.68,137.7,137.62,137.66,28400.0,110.0099,110.0259,109.9619,109.9939,28400.0
2015-02-13 15:55:00,137.66,137.69,137.57,137.6,72500.0,109.9939,110.0179,109.922,109.946,72500.0
2015-02-17 09:30:00,137.31,137.73,137.07,137.13,29400.0,109.7142,110.0498,109.5225,109.5704,29400.0
2015-02-17 09:35:00,137.16,137.17,136.45,136.45,20000.0,109.5944,109.6024,109.0271,109.0271,20000.0
2015-02-17 09:40:00,136.39,136.55,136.35,136.35,12800.0,108.9791,109.107,108.9472,108.9472,12800.0
2015-02-17 09:45:00,136.32,136.58,136.26,136.46,9100.0,108.9232,109.131,108.8753,109.0351,9100.0
2015-02-17 09:50:00,136.5,136.76,136.45,136.68,11900.0,109.067,109.2748,109.0271,109.2109,11900.0
2015-02-17 09:55:00,136.68,136.97,136.61,136.97,7400.0,109.2109,109.4426,109.1549,109.4426,7400.0
2015-02-17 10:00:00,136.99,137.02,136.87,137.02,8000.0,109.4586,109.4825,109.3627,109.4825,8000.0
2015-02-17 10:05:00,137.03,137.29,137.02,137.26,10400.0,109.4905,109.6983,109.4825,109.6743,10400.0
2015-02-17 10:10:00,137.23,137.25,137.02,137.25,7900.0,109.6503,109.6663,109.4825,109.6663,7900.0
2015-02-17 10:15:00,137.28,137.28,137.09,137.24,10200.0,109.6903,109.6903,109.5385,109.6583,10200.0
2015-02-17 10:20:00,137.26,137.3,137.17,137.18,12300.0,109.6743,109.7063,109.6024,109.6104,12300.0
2015-02-17 10:25:00,137.17,137.25,137.05,137.24,8700.0,109.6024,109.6663,109.5065,109.6583,8700.0
2015-02-17 10:30:00,137.25,137.28,137.16,137.18,8000.0,109.6663,109.6903,109.5944,109.6104,8000.0
2015-02-17 10:35:00,137.21,137.27,137.02,137.02,10300.0,109.6343,109.6823,109.4825,109.4825,10300.0
2015-02-17 10:40:00,137.01,137.22,137.01,137.17,6600.0,109.4745,109.6423,109.4745,109.6024,6600.0
2015-02-17 10:45:00,137.2,137.2,137.13,137.16,8600.0,109.6264,109.6264,109.5704,109.5944,8600.0
2015-02-17 10:50:00,137.13,137.15,136.91,136.92,11100.0,109.5704,109.5864,109.3946,109.4026,11100.0
2015-02-17 10:55:00,136.91,136.96,136.87,136.96,7300.0,109.3946,109.4346,109.3627,109.4346,7300.0
2015-02-17 11:00:00,136.99,137.02,136.94,136.99,8800.0,109.4586,109.4825,109.4186,109.4586,8800.0
2015-02-17 11:05:00,137.01,137.12,136.98,137.12,8900.0,109.4745,109.5624,109.4506,109.5624,8900.0
2015-02-17 11:10:00,137.1,137.11,137.02,137.02,10300.0,109.5464,109.5544,109.4825,109.4825,10300.0
2015-02-17 11:15:00,137.03,137.03,136.81,136.81,11400.0,109.4905,109.4905,109.3147,109.3147,11400.0
2015-02-17 11:20:00,136.81,137.02,136.77,137.02,16800.0,109.3147,109.4825,109.2828,109.4825,16800.0
2015-02-17 11:25:00,137.03,137.15,137.03,137.15,10100.0,109.4905,109.5864,109.4905,109.5864,10100.0
2015-02-17 11:30:00,137.12,137.27,137.08,137.23,10200.0,109.5624,109.6823,109.5305,109.6503,10200.0
2015-02-17 11:35:00,137.22,137.38,137.22,137.38,6400.0,109.6423,109.7702,109.6423,109.7702,6400.0
2015-02-17 11:40:00,137.39,137.47,137.35,137.36,9900.0,109.7782,109.8421,109.7462,109.7542,9900.0
2015-02-17 11:45:00,137.38,137.45,137.3,137.35,12500.0,109.7702,109.8261,109.7063,109.7462,12500.0
2015-02-17 11:50:00,137.36,137.48,137.36,137.39,7800.0,109.7542,109.8501,109.7542,109.7782,7800.0
2015-02-17 11:55:00,137.38,137.43,137.32,137.4,5300.0,109.7702,109.8101,109.7222,109.7862,5300.0
2015-02-17 12:00:00,137.43,137.54,137.42,137.45,5300.0,109.8101,109.898,109.8021,109.8261,5300.0
2015-02-17 12:05:00,137.45,137.49,137.4,137.45,5700.0,109.8261,109.8581,109.7862,109.8261,5700.0
2015-02-17 12:10:00,137.47,137.48,137.37,137.46,6300.0,109.8421,109.8501,109.7622,109.8341,6300.0
2015-02-17 12:15:00,137.47,137.55,137.4,137.55,4900.0,109.8421,109.906,109.7862,109.906,4900.0
2015-02-17 12:20:00,137.54,137.78,137.54,137.75,10100.0,109.898,110.0898,109.898,110.0658,10100.0
2015-02-17 12:25:00,137.74,137.78,137.63,137.7,8000.0,110.0578,110.0898,109.9699,110.0259,8000.0
2015-02-17 12:30:00,137.65,137.9,137.65,137.84,6400.0,109.9859,110.1857,109.9859,110.1377,6400.0
2015-02-17 12:35:00,137.86,137.96,137.85,137.94,3000.0,110.1537,110.2336,110.1457,110.2176,3000.0
2015-02-17 12:40:00,137.93,137.93,137.67,137.67,10800.0,110.2096,110.2096,110.0019,110.0019,10800.0
2015-02-17 12:45:00,137.69,137.84,137.68,137.78,8700.0,110.0179,110.1377,110.0099,110.0898,8700.0
2015-02-17 12:50:00,137.76,137.87,137.76,137.87,3300.0,110.0738,110.1617,110.0738,110.1617,3300.0
2015-02-17 12:55:00,137.89,137.91,137.85,137.9,6200.0,110.1777,110.1937,110.1457,110.1857,6200.0
2015-02-17 13:00:00,137.89,138.07,137.89,138.07,7800.0,110.1777,110.3215,110.1777,110.3215,7800.0
2015-02-17 13:05:00,138.07,138.07,137.92,138.07,6600.0,110.3215,110.3215,110.2017,110.3215,6600.0
2015-02-17 13:10:00,138.08,138.16,138.0,138.09,31300.0,110.3295,110.3934,110.2656,110.3375,31300.0
2015-02-17 13:15:00,138.06,138.17,138.05,138.16,6800.0,110.3135,110.4014,110.3055,110.3934,6800.0
2015-02-17 13:20:00,138.16,138.18,138.06,138.09,16600.0,110.3934,110.4094,110.3135,110.3375,16600.0
2015-02-17 13:25:00,138.07,138.08,137.97,138.08,6400.0,110.3215,110.3295,110.2416,110.3295,6400.0
2015-02-17 13:30:00,138.05,138.26,138.04,138.25,5100.0,110.3055,110.4733,110.2975,110.4653,5100.0
2015-02-17 13:35:00,138.25,138.25,138.18,138.2,9000.0,110.4653,110.4653,110.4094,110.4254,9000.0
2015-02-17 13:40:00,138.19,138.22,138.15,138.15,8000.0,110.4174,110.4414,110.3854,110.3854,8000.0
2015-02-17 13:45:00,138.18,138.22,138.16,138.22,9500.0,110.4094,110.4414,110.3934,110.4414,9500.0
2015-02-17 13:50:00,138.2,138.22,138.17,138.17,12400.0,110.4254,110.4414,110.4014,110.4014,12400.0
2015-02-17 13:55:00,138.17,138.17,138.01,138.01,7900.0,110.4014,110.4014,110.2736,110.2736,7900.0
2015-02-17 14:00:00,138.02,138.04,137.96,138.01,10400.0,110.2816,110.2975,110.2336,110.2736,10400.0
2015-02-17 14:05:00,138.02,138.12,138.01,138.11,5700.0,110.2816,110.3615,110.2736,110.3535,5700.0
2015-02-17 14:10:00,138.11,138.19,138.01,138.01,8100.0,110.3535,110.4174,110.2736,110.2736,8100.0
2015-02-17 14:15:00,137.99,138.0,137.97,137.99,6400.0,110.2576,110.2656,110.2416,110.2576,6400.0
2015-02-17 14:20:00,137.98,138.05,137.98,138.03,12700.0,110.2496,110.3055,110.2496,110.2895,12700.0
2015-02-17 14:25:00,138.03,138.04,137.93,137.94,8600.0,110.2895,110.2975,110.2096,110.2176,8600.0
2015-02-17 14:30:00,137.92,138.09,137.92,138.09,7500.0,110.2017,110.3375,110.2017,110.3375,7500.0
2015-02-17 14:35:00,138.1,138.1,138.02,138.02,9400.0,110.3455,110.3455,110.2816,110.2816,9400.0
2015-02-17 14:40:00,138.03,138.11,138.03,138.11,8200.0,110.2895,110.3535,110.2895,110.3535,8200.0
2015-02-17 14:45:00,138.09,138.17,138.08,138.16,21200.0,110.3375,110.4014,110.3295,110.3934,21200.0
2015-02-17 14:50:00,138.14,138.16,137.91,137.92,9900.0,110.3774,110.3934,110.1937,110.2017,9900.0
2015-02-17 14:55:00,137.93,137.93,137.87,137.9,8500.0,110.2096,110.2096,110.1617,110.1857,8500.0
2015-02-17 15:00:00,137.92,137.99,137.91,137.93,12100.0,110.2017,110.2576,110.1937,110.2096,12100.0
2015-02-17 15:05:00,137.93,138.0,137.92,137.98,10500.0,110.2096,110.2656,110.2017,110.2496,10500.0
2015-02-17 15:10:00,137.99,138.06,137.98,138.06,8800.0,110.2576,110.3135,110.2496,110.3135,8800.0
2015-02-17 15:15:00,138.06,138.06,138.04,138.04,13000.0,110.3135,110.3135,110.2975,110.2975,13000.0
2015-02-17 15:20:00,138.03,138.16,137.95,138.1,16200.0,110.2895,110.3934,110.2256,110.3455,16200.0
2015-02-17 15:25:00,138.07,138.12,138.05,138.12,9700.0,110.3215,110.3615,110.3055,110.3615,9700.0
2015-02-17 15:30:00,138.13,138.13,137.84,137.85,17200.0,110.3694,110.3694,110.1377,110.1457,17200.0
2015-02-17 15:35:00,137.84,137.92,137.81,137.85,14800.0,110.1377,110.2017,110.1138,110.1457,14800.0
2015-02-17 15:40:00,137.87,137.89,137.78,137.78,17800.0,110.1617,110.1777,110.0898,110.0898,17800.0
2015-02-17 15:45:00,137.78,137.85,137.75,137.85,23900.0,110.0898,110.1457,110.0658,110.1457,23900.0
2015-02-17 15:50:00,137.85,137.9,137.79,137.8,24000.0,110.1457,110.1857,110.0978,110.1058,24000.0
2015-02-17 15:55:00,137.81,138.02,137.81,138.0,59300.0,110.1138,110.2816,110.1138,110.2656,59300.0
2015-02-18 09:30:00,137.74,137.99,137.64,137.85,21000.0,110.0578,110.2576,109.9779,110.1457,21000.0
2015-02-18 09:35:00,137.95,138.5,137.95,138.35,12100.0,110.2256,110.6651,110.2256,110.5452,12100.0
2015-02-18 09:40:00,138.3,138.38,138.16,138.25,20800.0,110.5053,110.5692,110.3934,110.4653,20800.0
2015-02-18 09:45:00,138.25,138.57,138.24,138.57,13800.0,110.4653,110.721,110.4573,110.721,13800.0
2015-02-18 09:50:00,138.58,138.6,138.37,138.37,4300.0,110.729,110.745,110.5612,110.5612,4300.0
2015-02-18 09:55:00,138.39,138.44,138.27,138.43,4000.0,110.5772,110.6171,110.4813,110.6092,4000.0
2015-02-18 10:00:00,138.46,138.46,138.11,138.2,5200.0,110.6331,110.6331,110.3535,110.4254,5200.0
2015-02-18 10:05:00,138.2,138.34,138.2,138.34,4100.0,110.4254,110.5372,110.4254,110.5372,4100.0
2015-02-18 10:10:00,138.3,138.3,138.08,138.24,8000.0,110.5053,110.5053,110.3295,110.4573,8000.0
2015-02-18 10:15:00,138.24,138.24,138.05,138.08,5500.0,110.4573,110.4573,110.3055,110.3295,5500.0
2015-02-18 10:20:00,138.09,138.12,137.93,137.99,3800.0,110.3375,110.3615,110.2096,110.2576,3800.0
2015-02-18 10:25:00,138.03,138.06,137.95,138.02,3600.0,110.2895,110.3135,110.2256,110.2816,3600.0
2015-02-18 10:30:00,138.0,138.29,138.0,138.29,4000.0,110.2656,110.4973,110.2656,110.4973,4000.0
2015-02-18 10:35:00,138.3,138.53,138.17,138.49,44600.0,110.5053,110.6891,110.4014,110.6571,44600.0
2015-02-18 10:40:00,138.5,138.7,138.43,138.43,42000.0,110.6651,110.8249,110.6092,110.6092,42000.0
2015-02-18 10:45:00,138.43,138.49,138.14,138.14,6600.0,110.6092,110.6571,110.3774,110.3774,6600.0
2015-02-18 10:50:00,138.18,138.27,138.1,138.15,3400.0,110.4094,110.4813,110.3455,110.3854,3400.0
2015-02-18 10:55:00,138.13,138.15,138.04,138.05,7400.0,110.3694,110.3854,110.2975,110.3055,7400.0
2015-02-18 11:00:00,138.07,138.18,138.06,138.16,5300.0,110.3215,110.4094,110.3135,110.3934,5300.0
2015-02-18 11:05:00,138.15,138.15,138.08,138.08,4800.0,110.3854,110.3854,110.3295,110.3295,4800.0
2015-02-18 11:10:00,138.06,138.29,138.06,138.29,8600.0,110.3135,110.4973,110.3135,110.4973,8600.0
2015-02-18 11:15:00,138.31,138.42,138.27,138.37,4000.0,110.5133,110.6012,110.4813,110.5612,4000.0
2015-02-18 11:20:00,138.39,138.39,138.21,138.25,4600.0,110.5772,110.5772,110.4334,110.4653,4600.0
2015-02-18 11:25:00,138.3,138.52,138.3,138.52,2900.0,110.5053,110.6811,110.5053,110.6811,2900.0
2015-02-18 11:30:00,138.55,138.56,138.47,138.47,1900.0,110.705,110.713,110.6411,110.6411,1900.0
2015-02-18 11:35:00,138.45,138.48,138.42,138.46,3600.0,110.6251,110.6491,110.6012,110.6331,3600.0
2015-02-18 11:40:00,138.46,138.55,138.37,138.4,4500.0,110.6331,110.705,110.5612,110.5852,4500.0
2015-02-18 11:45:00,138.42,138.49,138.37,138.37,4500.0,110.6012,110.6571,110.5612,110.5612,4500.0
2015-02-18 11:50:00,138.35,138.41,138.33,138.41,2100.0,110.5452,110.5932,110.5293,110.5932,2100.0
2015-02-18 11:55:00,138.41,138.49,138.37,138.4,5400.0,110.5932,110.6571,110.5612,110.5852,5400.0
2015-02-18 12:00:00,138.37,138.41,138.3,138.38,4400.0,110.5612,110.5932,110.5053,110.5692,4400.0
2015-02-18 12:05:00,138.39,138.43,138.32,138.32,2300.0,110.5772,110.6092,110.5213,110.5213,2300.0
2015-02-18 12:10:00,138.3,138.35,138.24,138.24,3500.0,110.5053,110.5452,110.4573,110.4573,3500.0
2015-02-18 12:15:00,138.24,138.36,138.24,138.36,2800.0,110.4573,110.5532,110.4573,110.5532,2800.0
2015-02-18 12:20:00,138.36,138.39,138.23,138.35,15600.0,110.5532,110.5772,110.4493,110.5452,15600.0
2015-02-18 12:25:00,138.34,138.39,138.27,138.36,5000.0,110.5372,110.5772,110.4813,110.5532,5000.0
2015-02-18 12:30:00,138.37,138.37,138.28,138.3,5900.0,110.5612,110.5612,110.4893,110.5053,5900.0
2015-02-18 12:35:00,138.35,138.4,138.25,138.28,3000.0,110.5452,110.5852,110.4653,110.4893,3000.0
2015-02-18 12:40:00,138.27,138.29,138.19,138.25,5900.0,110.4813,110.4973,110.4174,110.4653,5900.0
2015-02-18 12:45:00,138.27,138.3,138.23,138.23,3300.0,110.4813,110.5053,110.4493,110.4493,3300.0
2015-02-18 12:50:00,138.21,138.22,138.16,138.18,3500.0,110.4334,110.4414,110.3934,110.4094,3500.0
2015-02-18 12:55:00,138.17,138.25,138.14,138.23,4300.0,110.4014,110.4653,110.3774,110.4493,4300.0
2015-02-18 13:00:00,138.25,138.31,138.21,138.28,4500.0,110.4653,110.5133,110.4334,110.4893,4500.0
2015-02-18 13:05:00,138.28,138.3,138.22,138.26,6200.0,110.4893,110.5053,110.4414,110.4733,6200.0
2015-02-18 13:10:00,138.28,138.31,138.22,138.22,6800.0,110.4893,110.5133,110.4414,110.4414,6800.0
2015-02-18 13:15:00,138.24,138.29,138.23,138.23,3400.0,110.4573,110.4973,110.4493,110.4493,3400.0
2015-02-18 13:20:00,138.2,138.2,137.99,137.99,10200.0,110.4254,110.4254,110.2576,110.2576,10200.0
2015-02-18 13:25:00,138.01,138.03,137.93,138.02,4600.0,110.2736,110.2895,110.2096,110.2816,4600.0
2015-02-18 13:30:00,138.04,138.16,138.04,138.13,4400.0,110.2975,110.3934,110.2975,110.3694,4400.0
2015-02-18 13:35:00,138.11,138.21,138.06,138.21,4000.0,110.3535,110.4334,110.3135,110.4334,4000.0
2015-02-18 13:40:00,138.19,138.25,138.14,138.16,3900.0,110.4174,110.4653,110.3774,110.3934,3900.0
2015-02-18 13:45:00,138.14,138.28,138.12,138.14,5500.0,110.3774,110.4893,110.3615,110.3774,5500.0
2015-02-18 13:50:00,138.16,138.24,138.11,138.14,4500.0,110.3934,110.4573,110.3535,110.3774,4500.0
2015-02-18 13:55:00,138.14,138.15,138.0,138.03,4600.0,110.3774,110.3854,110.2656,110.2895,4600.0
2015-02-18 14:00:00,138.04,138.55,138.04,138.39,8300.0,110.2975,110.705,110.2975,110.5772,8300.0
2015-02-18 14:05:00,138.41,138.66,138.41,138.5,9400.0,110.5932,110.7929,110.5932,110.6651,9400.0
2015-02-18 14:10:00,138.49,138.58,138.46,138.58,2600.0,110.6571,110.729,110.6331,110.729,2600.0
2015-02-18 14:15:00,138.54,138.57,138.4,138.4,3200.0,110.697,110.721,110.5852,110.5852,3200.0
2015-02-18 14:20:00,138.47,138.48,138.3,138.3,3100.0,110.6411,110.6491,110.5053,110.5053,3100.0
2015-02-18 14:25:00,138.33,138.38,138.13,138.14,7300.0,110.5293,110.5692,110.3694,110.3774,7300.0
2015-02-18 14:30:00,138.15,138.4,138.15,138.39,4400.0,110.3854,110.5852,110.3854,110.5772,4400.0
2015-02-18 14:35:00,138.36,138.4,138.31,138.34,2000.0,110.5532,110.5852,110.5133,110.5372,2000.0
2015-02-18 14:40:00,138.32,138.47,138.32,138.46,4500.0,110.5213,110.6411,110.5213,110.6331,4500.0
2015-02-18 14:45:00,138.53,138.53,138.48,138.53,7100.0,110.6891,110.6891,110.6491,110.6891,7100.0
2015-02-18 14:50:00,138.51,138.58,138.47,138.57,2600.0,110.6731,110.729,110.6411,110.721,2600.0
2015-02-18 14:55:00,138.58,138.69,138.58,138.63,6300.0,110.729,110.8169,110.729,110.769,6300.0
2015-02-18 15:00:00,138.64,138.81,138.62,138.78,6000.0,110.7769,110.9128,110.761,110.8888,6000.0
2015-02-18 15:05:00,138.8,138.9,138.77,138.86,5100.0,110.9048,110.9847,110.8808,110.9527,5100.0
2015-02-18 15:10:00,138.85,138.86,138.71,138.71,6300.0,110.9447,110.9527,110.8329,110.8329,6300.0
2015-02-18 15:15:00,138.7,138.76,138.68,138.76,5900.0,110.8249,110.8728,110.8089,110.8728,5900.0
2015-02-18 15:20:00,138.78,138.78,138.67,138.68,11400.0,110.8888,110.8888,110.8009,110.8089,11400.0
2015-02-18 15:25:00,138.66,138.74,138.63,138.73,6400.0,110.7929,110.8569,110.769,110.8489,6400.0
2015-02-18 15:30:00,138.71,138.77,138.61,138.77,13000.0,110.8329,110.8808,110.753,110.8808,13000.0
2015-02-18 15:35:00,138.75,138.77,138.55,138.55,10500.0,110.8648,110.8808,110.705,110.705,10500.0
2015-02-18 15:40:00,138.53,138.57,138.4,138.45,11500.0,110.6891,110.721,110.5852,110.6251,11500.0
2015-02-18 15:45:00,138.47,138.52,138.39,138.44,14500.0,110.6411,110.6811,110.5772,110.6171,14500.0
2015-02-18 15:50:00,138.47,138.5,138.43,138.47,9300.0,110.6411,110.6651,110.6092,110.6411,9300.0
2015-02-18 15:55:00,138.49,138.64,138.49,138.64,18200.0,110.6571,110.7769,110.6571,110.7769,18200.0
2015-02-19 09:30:00,138.34,138.49,138.19,138.24,24100.0,110.5372,110.6571,110.4174,110.4573,24100.0
2015-02-19 09:35:00,138.28,138.49,138.15,138.38,21800.0,110.4893,110.6571,110.3854,110.5692,21800.0
2015-02-19 09:40:00,138.43,138.51,138.27,138.34,12900.0,110.6092,110.6731,110.4813,110.5372,12900.0
2015-02-19 09:45:00,138.28,138.3,138.01,138.07,6400.0,110.4893,110.5053,110.2736,110.3215,6400.0
2015-02-19 09:50:00,138.19,138.36,138.18,138.19,5000.0,110.4174,110.5532,110.4094,110.4174,5000.0
2015-02-19 09:55:00,138.23,138.39,138.18,138.39,5800.0,110.4493,110.5772,110.4094,110.5772,5800.0
2015-02-19 10:00:00,138.38,138.74,138.28,138.74,19100.0,110.5692,110.8569,110.4893,110.8569,19100.0
2015-02-19 10:05:00,138.75,138.89,138.7,138.85,10100.0,110.8648,110.9767,110.8249,110.9447,10100.0
2015-02-19 10:10:00,138.78,138.92,138.76,138.9,4200.0,110.8888,111.0007,110.8728,110.9847,4200.0
2015-02-19 10:15:00,138.95,139.07,138.93,139.03,7600.0,111.0246,111.1205,111.0087,111.0886,7600.0
2015-02-19 10:20:00,139.07,139.2,139.06,139.16,4100.0,111.1205,111.2244,111.1125,111.1924,4100.0
2015-02-19 10:25:00,139.15,139.44,139.15,139.37,18300.0,111.1845,111.4162,111.1845,111.3602,18300.0
2015-02-19 10:30:00,139.39,139.65,139.39,139.57,14200.0,111.3762,111.584,111.3762,111.52,14200.0
2015-02-19 10:35:00,139.54,139.8,139.54,139.71,5200.0,111.4961,111.7038,111.4961,111.6319,5200.0
2015-02-19 10:40:00,139.76,139.92,139.72,139.87,6300.0,111.6719,111.7997,111.6399,111.7598,6300.0
2015-02-19 10:45:00,139.84,139.84,139.65,139.68,7500.0,111.7358,111.7358,111.584,111.6079,7500.0
2015-02-19 10:50:00,139.68,139.68,139.59,139.61,5700.0,111.6079,111.6079,111.536,111.552,5700.0
2015-02-19 10:55:00,139.59,139.64,139.56,139.63,5900.0,111.536,111.576,111.5121,111.568,5900.0
2015-02-19 11:00:00,139.6,139.61,139.33,139.33,5800.0,111.544,111.552,111.3283,111.3283,5800.0
2015-02-19 11:05:00,139.32,139.32,139.21,139.28,4600.0,111.3203,111.3203,111.2324,111.2883,4600.0
2015-02-19 11:10:00,139.27,139.36,139.27,139.32,6200.0,111.2803,111.3522,111.2803,111.3203,6200.0
2015-02-19 11:15:00,139.3,139.5,139.27,139.5,5500.0,111.3043,111.4641,111.2803,111.4641,5500.0
2015-02-19 11:20:00,139.53,139.54,139.44,139.47,4600.0,111.4881,111.4961,111.4162,111.4401,4600.0
2015-02-19 11:25:00,139.44,139.55,139.42,139.52,4500.0,111.4162,111.5041,111.4002,111.4801,4500.0
2015-02-19 11:30:00,139.52,139.55,139.36,139.39,3500.0,111.4801,111.5041,111.3522,111.3762,3500.0
2015-02-19 11:35:00,139.39,139.47,139.36,139.44,7700.0,111.3762,111.4401,111.3522,111.4162,7700.0
2015-02-19 11:40:00,139.56,139.56,139.48,139.53,2900.0,111.5121,111.5121,111.4481,111.4881,2900.0
2015-02-19 11:45:00,139.56,139.56,139.46,139.49,1900.0,111.5121,111.5121,111.4322,111.4561,1900.0
2015-02-19 11:50:00,139.51,139.6,139.47,139.5,1800.0,111.4721,111.544,111.4401,111.4641,1800.0
2015-02-19 11:55:00,139.52,139.58,139.52,139.55,2900.0,111.4801,111.528,111.4801,111.5041,2900.0
2015-02-19 12:00:00,139.54,139.64,139.53,139.55,5500.0,111.4961,111.576,111.4881,111.5041,5500.0
2015-02-19 12:05:00,139.56,139.62,139.54,139.62,4300.0,111.5121,111.56,111.4961,111.56,4300.0
2015-02-19 12:10:00,139.61,139.64,139.56,139.62,3000.0,111.552,111.576,111.5121,111.56,3000.0
2015-02-19 12:15:00,139.59,139.6,139.39,139.4,4500.0,111.536,111.544,111.3762,111.3842,4500.0
2015-02-19 12:20:00,139.43,139.5,139.36,139.36,3600.0,111.4082,111.4641,111.3522,111.3522,3600.0
2015-02-19 12:25:00,139.36,139.38,139.27,139.29,4900.0,111.3522,111.3682,111.2803,111.2963,4900.0
2015-02-19 12:30:00,139.28,139.29,139.09,139.1,4500.0,111.2883,111.2963,111.1365,111.1445,4500.0
2015-02-19 12:35:00,139.07,139.1,138.97,139.1,3400.0,111.1205,111.1445,111.0406,111.1445,3400.0
2015-02-19 12:40:00,139.14,139.16,139.08,139.16,3300.0,111.1765,111.1924,111.1285,111.1924,3300.0
2015-02-19 12:45:00,139.14,139.14,139.01,139.06,3400.0,111.1765,111.1765,111.0726,111.1125,3400.0
2015-02-19 12:50:00,139.07,139.09,138.89,138.94,5900.0,111.1205,111.1365,110.9767,111.0167,5900.0
2015-02-19 12:55:00,138.96,139.03,138.83,139.03,7900.0,111.0326,111.0886,110.9288,111.0886,7900.0
2015-02-19 13:00:00,139.01,139.04,138.9,138.98,3100.0,111.0726,111.0966,110.9847,111.0486,3100.0
2015-02-19 13:05:00,138.99,139.05,138.95,139.04,3300.0,111.0566,111.1045,111.0246,111.0966,3300.0
2015-02-19 13:10:00,139.02,139.12,138.95,139.12,5400.0,111.0806,111.1605,111.0246,111.1605,5400.0
2015-02-19 13:15:00,139.15,139.22,139.12,139.22,3100.0,111.1845,111.2404,111.1605,111.2404,3100.0
2015-02-19 13:20:00,139.22,139.37,139.14,139.14,4900.0,111.2404,111.3602,111.1765,111.1765,4900.0
2015-02-19 13:25:00,139.18,139.19,139.11,139.14,3800.0,111.2084,111.2164,111.1525,111.1765,3800.0
2015-02-19 13:30:00,139.12,139.2,139.1,139.2,2600.0,111.1605,111.2244,111.1445,111.2244,2600.0
2015-02-19 13:35:00,139.23,139.23,139.14,139.16,3100.0,111.2484,111.2484,111.1765,111.1924,3100.0
2015-02-19 13:40:00,139.18,139.24,139.15,139.24,8100.0,111.2084,111.2564,111.1845,111.2564,8100.0
2015-02-19 13:45:00,139.25,139.27,139.16,139.23,4700.0,111.2644,111.2803,111.1924,111.2484,4700.0
2015-02-19 13:50:00,139.22,139.38,139.21,139.37,6000.0,111.2404,111.3682,111.2324,111.3602,6000.0
2015-02-19 13:55:00,139.38,139.39,139.26,139.26,3800.0,111.3682,111.3762,111.2723,111.2723,3800.0
2015-02-19 14:00:00,139.28,139.34,139.25,139.26,2600.0,111.2883,111.3363,111.2644,111.2723,2600.0
2015-02-19 14:05:00,139.31,139.36,139.3,139.34,3500.0,111.3123,111.3522,111.3043,111.3363,3500.0
2015-02-19 14:10:00,139.34,139.39,139.27,139.27,4100.0,111.3363,111.3762,111.2803,111.2803,4100.0
2015-02-19 14:15:00,139.27,139.37,139.27,139.31,6500.0,111.2803,111.3602,111.2803,111.3123,6500.0
2015-02-19 14:20:00,139.32,139.36,139.3,139.32,6600.0,111.3203,111.3522,111.3043,111.3203,6600.0
2015-02-19 14:25:00,139.32,139.41,139.3,139.32,3900.0,111.3203,111.3922,111.3043,111.3203,3900.0
2015-02-19 14:30:00,139.29,139.34,139.26,139.33,3700.0,111.2963,111.3363,111.2723,111.3283,3700.0
2015-02-19 14:35:00,139.36,139.37,139.26,139.28,9000.0,111.3522,111.3602,111.2723,111.2883,9000.0
2015-02-19 14:40:00,139.29,139.39,139.27,139.39,9000.0,111.2963,111.3762,111.2803,111.3762,9000.0
2015-02-19 14:45:00,139.39,139.4,139.35,139.39,4300.0,111.3762,111.3842,111.3443,111.3762,4300.0
2015-02-19 14:50:00,139.4,139.4,139.34,139.39,4200.0,111.3842,111.3842,111.3363,111.3762,4200.0
2015-02-19 14:55:00,139.38,139.44,139.33,139.39,7800.0,111.3682,111.4162,111.3283,111.3762,7800.0
2015-02-19 15:00:00,139.41,139.54,139.41,139.47,7300.0,111.3922,111.4961,111.3922,111.4401,7300.0
2015-02-19 15:05:00,139.48,139.57,139.46,139.47,5300.0,111.4481,111.52,111.4322,111.4401,5300.0
2015-02-19 15:10:00,139.48,139.53,139.45,139.51,5500.0,111.4481,111.4881,111.4242,111.4721,5500.0
2015-02-19 15:15:00,139.5,139.5,139.4,139.4,4700.0,111.4641,111.4641,111.3842,111.3842,4700.0
2015-02-19 15:20:00,139.42,139.5,139.41,139.49,5500.0,111.4002,111.4641,111.3922,111.4561,5500.0
2015-02-19 15:25:00,139.48,139.52,139.35,139.4,5500.0,111.4481,111.4801,111.3443,111.3842,5500.0
2015-02-19 15:30:00,139.41,139.41,139.29,139.38,8500.0,111.3922,111.3922,111.2963,111.3682,8500.0
2015-02-19 15:35:00,139.41,139.42,139.25,139.3,8300.0,111.3922,111.4002,111.2644,111.3043,8300.0
2015-02-19 15:40:00,139.3,139.36,139.28,139.34,9600.0,111.3043,111.3522,111.2883,111.3363,9600.0
2015-02-19 15:45:00,139.31,139.36,139.26,139.29,15600.0,111.3123,111.3522,111.2723,111.2963,15600.0
2015-02-19 15:50:00,139.31,139.39,139.24,139.39,10900.0,111.3123,111.3762,111.2564,111.3762,10900.0
2015-02-19 15:55:00,139.4,139.52,139.37,139.52,34900.0,111.3842,111.4801,111.3602,111.4801,34900.0
2015-02-20 09:30:00,139.32,139.61,139.26,139.6,79200.0,111.3203,111.552,111.2723,111.544,79200.0
2015-02-20 09:35:00,139.63,139.77,139.5,139.6,29800.0,111.568,111.6798,111.4641,111.544,29800.0
2015-02-20 09:40:00,139.56,139.62,139.16,139.56,11900.0,111.5121,111.56,111.1924,111.5121,11900.0
2015-02-20 09:45:00,139.48,139.66,139.37,139.49,10500.0,111.4481,111.592,111.3602,111.4561,10500.0
2015-02-20 09:50:00,139.45,139.56,139.38,139.56,7600.0,111.4242,111.5121,111.3682,111.5121,7600.0
2015-02-20 09:55:00,139.56,139.6,139.47,139.51,3700.0,111.5121,111.544,111.4401,111.4721,3700.0
2015-02-20 10:00:00,139.47,139.51,139.38,139.48,5400.0,111.4401,111.4721,111.3682,111.4481,5400.0
2015-02-20 10:05:00,139.5,139.56,139.39,139.39,2900.0,111.4641,111.5121,111.3762,111.3762,2900.0
2015-02-20 10:10:00,139.45,139.45,139.19,139.24,4600.0,111.4242,111.4242,111.2164,111.2564,4600.0
2015-02-20 10:15:00,139.22,139.36,139.18,139.31,6400.0,111.2404,111.3522,111.2084,111.3123,6400.0
2015-02-20 10:20:00,139.32,139.33,139.25,139.28,3100.0,111.3203,111.3283,111.2644,111.2883,3100.0
2015-02-20 10:25:00,139.27,139.27,139.11,139.14,4900.0,111.2803,111.2803,111.1525,111.1765,4900.0
2015-02-20 10:30:00,139.1,139.33,139.04,139.3,3800.0,111.1445,111.3283,111.0966,111.3043,3800.0
2015-02-20 10:35:00,139.35,139.76,139.34,139.76,7000.0,111.3443,111.6719,111.3363,111.6719,7000.0
2015-02-20 10:40:00,139.8,139.97,139.78,139.97,3900.0,111.7038,111.8397,111.6878,111.8397,3900.0
2015-02-20 10:45:00,139.98,140.15,139.94,140.01,18200.0,111.8476,111.9835,111.8157,111.8716,18200.0
2015-02-20 10:50:00,139.97,139.99,139.81,139.87,4000.0,111.8397,111.8556,111.7118,111.7598,4000.0
2015-02-20 10:55:00,139.86,140.18,139.82,140.18,7900.0,111.7518,112.0074,111.7198,112.0074,7900.0
2015-02-20 11:00:00,140.19,140.33,140.19,140.3,12800.0,112.0154,112.1273,112.0154,112.1033,12800.0
2015-02-20 11:05:00,140.31,140.42,140.23,140.23,9700.0,112.1113,112.1992,112.0474,112.0474,9700.0
2015-02-20 11:10:00,140.22,140.37,140.22,140.3,19700.0,112.0394,112.1593,112.0394,112.1033,19700.0
2015-02-20 11:15:00,140.28,140.39,140.27,140.36,5700.0,112.0874,112.1752,112.0794,112.1513,5700.0
2015-02-20 11:20:00,140.34,140.59,140.33,140.51,10300.0,112.1353,112.335,112.1273,112.2711,10300.0
2015-02-20 11:25:00,140.54,140.64,140.54,140.63,9300.0,112.2951,112.375,112.2951,112.367,9300.0
2015-02-20 11:30:00,140.64,140.78,140.63,140.78,12200.0,112.375,112.4869,112.367,112.4869,12200.0
2015-02-20 11:35:00,140.75,140.93,140.64,140.68,13200.0,112.4629,112.6067,112.375,112.407,13200.0
2015-02-20 11:40:00,140.64,140.78,140.64,140.75,2900.0,112.375,112.4869,112.375,112.4629,2900.0
2015-02-20 11:45:00,140.71,140.75,140.64,140.72,22400.0,112.4309,112.4629,112.375,112.4389,22400.0
2015-02-20 11:50:00,140.69,140.74,140.66,140.7,7300.0,112.415,112.4549,112.391,112.4229,7300.0
2015-02-20 11:55:00,140.67,140.74,140.63,140.71,10500.0,112.399,112.4549,112.367,112.4309,10500.0
2015-02-20 12:00:00,140.69,140.8,140.65,140.8,5700.0,112.415,112.5028,112.383,112.5028,5700.0
2015-02-20 12:05:00,140.78,140.8,140.67,140.68,7900.0,112.4869,112.5028,112.399,112.407,7900.0
2015-02-20 12:10:00,140.66,140.76,140.66,140.7,6700.0,112.391,112.4709,112.391,112.4229,6700.0
2015-02-20 12:15:00,140.73,140.83,140.71,140.83,9500.0,112.4469,112.5268,112.4309,112.5268,9500.0
2015-02-20 12:20:00,140.79,140.79,140.7,140.75,7100.0,112.4949,112.4949,112.4229,112.4629,7100.0
2015-02-20 12:25:00,140.74,140.81,140.73,140.77,12600.0,112.4549,112.5108,112.4469,112.4789,12600.0
2015-02-20 12:30:00,140.77,140.88,140.75,140.77,20500.0,112.4789,112.5668,112.4629,112.4789,20500.0
2015-02-20 12:35:00,140.78,141.1,140.78,140.86,27300.0,112.4869,112.7426,112.4869,112.5508,27300.0
2015-02-20 12:40:00,140.9,141.15,140.9,140.99,17100.0,112.5827,112.7825,112.5827,112.6547,17100.0
2015-02-20 12:45:00,141.0,141.12,140.99,141.12,2900.0,112.6627,112.7585,112.6547,112.7585,2900.0
2015-02-20 12:50:00,141.1,141.14,141.05,141.06,9200.0,112.7426,112.7745,112.7026,112.7106,9200.0
2015-02-20 12:55:00,141.08,141.18,140.98,141.18,7100.0,112.7266,112.8065,112.6467,112.8065,7100.0
2015-02-20 13:00:00,141.19,141.25,141.11,141.21,8900.0,112.8145,112.8624,112.7505,112.8304,8900.0
2015-02-20 13:05:00,141.21,141.31,141.14,141.31,12300.0,112.8304,112.9103,112.7745,112.9103,12300.0
2015-02-20 13:10:00,141.29,141.48,141.27,141.48,9300.0,112.8944,113.0462,112.8784,113.0462,9300.0
2015-02-20 13:15:00,141.48,141.51,141.39,141.39,8700.0,113.0462,113.0702,112.9743,112.9743,8700.0
2015-02-20 13:20:00,141.39,141.54,141.39,141.53,22900.0,112.9743,113.0941,112.9743,113.0861,22900.0
2015-02-20 13:25:00,141.55,141.64,141.5,141.56,18300.0,113.1021,113.174,113.0622,113.1101,18300.0
2015-02-20 13:30:00,141.54,141.69,141.52,141.58,14800.0,113.0941,113.214,113.0781,113.1261,14800.0
2015-02-20 13:35:00,141.55,141.91,141.53,141.87,22900.0,113.1021,113.3898,113.0861,113.3578,22900.0
2015-02-20 13:40:00,141.89,141.91,141.77,141.8,9500.0,113.3738,113.3898,113.2779,113.3019,9500.0
2015-02-20 13:45:00,141.82,141.9,141.79,141.9,10900.0,113.3179,113.3818,113.2939,113.3818,10900.0
2015-02-20 13:50:00,141.9,141.9,141.81,141.81,7100.0,113.3818,113.3818,113.3099,113.3099,7100.0
2015-02-20 13:55:00,141.79,141.95,141.7,141.86,11700.0,113.2939,113.4217,113.222,113.3498,11700.0
2015-02-20 14:00:00,141.85,141.97,141.84,141.97,7600.0,113.3418,113.4377,113.3338,113.4377,7600.0
2015-02-20 14:05:00,141.99,142.13,141.99,142.07,19000.0,113.4537,113.5655,113.4537,113.5176,19000.0
2015-02-20 14:10:00,142.06,142.18,142.06,142.11,12200.0,113.5096,113.6055,113.5096,113.5496,12200.0
2015-02-20 14:15:00,142.11,142.12,141.96,142.08,20700.0,113.5496,113.5576,113.4297,113.5256,20700.0
2015-02-20 14:20:00,142.07,142.14,142.03,142.12,13000.0,113.5176,113.5735,113.4856,113.5576,13000.0
2015-02-20 14:25:00,142.11,142.17,142.09,142.1,8100.0,113.5496,113.5975,113.5336,113.5416,8100.0
2015-02-20 14:30:00,142.09,142.12,141.97,142.11,15100.0,113.5336,113.5576,113.4377,113.5496,15100.0
2015-02-20 14:35:00,142.11,142.21,142.11,142.19,11600.0,113.5496,113.6295,113.5496,113.6135,11600.0
2015-02-20 14:40:00,142.16,142.16,142.0,142.1,11400.0,113.5895,113.5895,113.4617,113.5416,11400.0
2015-02-20 14:45:00,142.1,142.33,142.09,142.27,15700.0,113.5416,113.7254,113.5336,113.6774,15700.0
2015-02-20 14:50:00,142.31,142.4,142.25,142.28,9200.0,113.7094,113.7813,113.6614,113.6854,9200.0
2015-02-20 14:55:00,142.28,142.34,142.19,142.33,16600.0,113.6854,113.7333,113.6135,113.7254,16600.0
2015-02-20 15:00:00,142.33,142.45,142.29,142.31,15700.0,113.7254,113.8212,113.6934,113.7094,15700.0
2015-02-20 15:05:00,142.3,142.45,142.29,142.45,22400.0,113.7014,113.8212,113.6934,113.8212,22400.0
2015-02-20 15:10:00,142.46,142.55,142.38,142.4,20900.0,113.8292,113.9011,113.7653,113.7813,20900.0
2015-02-20 15:15:00,142.39,142.39,142.12,142.2,18100.0,113.7733,113.7733,113.5576,113.6215,18100.0
2015-02-20 15:20:00,142.21,142.33,142.21,142.33,14500.0,113.6295,113.7254,113.6295,113.7254,14500.0
2015-02-20 15:25:00,142.32,142.37,142.18,142.34,32700.0,113.7174,113.7573,113.6055,113.7333,32700.0
2015-02-20 15:30:00,142.34,142.41,142.19,142.34,17400.0,113.7333,113.7893,113.6135,113.7333,17400.0
2015-02-20 15:35:00,142.37,142.37,142.3,142.33,10800.0,113.7573,113.7573,113.7014,113.7254,10800.0
2015-02-20 15:40:00,142.34,142.39,142.25,142.31,15600.0,113.7333,113.7733,113.6614,113.7094,15600.0
2015-02-20 15:45:00,142.29,142.35,142.25,142.25,21800.0,113.6934,113.7413,113.6614,113.6614,21800.0
2015-02-20 15:50:00,142.26,142.31,142.19,142.23,13300.0,113.6694,113.7094,113.6135,113.6455,13300.0
2015-02-20 15:55:00,142.23,142.3,142.19,142.25,50000.0,113.6455,113.7014,113.6135,113.6614,50000.0
2015-02-23 09:30:00,141.9,141.9,141.39,141.73,35700.0,113.3818,113.3818,112.9743,113.2459,35700.0
2015-02-23 09:35:00,141.68,141.99,141.68,141.83,3600.0,113.206,113.4537,113.206,113.3258,3600.0
2015-02-23 09:40:00,141.87,142.05,141.79,141.86,10000.0,113.3578,113.5016,113.2939,113.3498,10000.0
2015-02-23 09:45:00,141.86,141.99,141.69,141.69,7100.0,113.3498,113.4537,113.214,113.214,7100.0
2015-02-23 09:50:00,141.66,142.0,141.66,141.93,6300.0,113.19,113.4617,113.19,113.4057,6300.0
2015-02-23 09:55:00,141.89,141.92,141.72,141.76,6900.0,113.3738,113.3978,113.2379,113.2699,6900.0
2015-02-23 10:00:00,141.82,141.84,141.58,141.66,5000.0,113.3179,113.3338,113.1261,113.19,5000.0
2015-02-23 10:05:00,141.66,141.74,141.57,141.6,4300.0,113.19,113.2539,113.1181,113.1421,4300.0
2015-02-23 10:10:00,141.59,141.68,141.58,141.58,10300.0,113.1341,113.206,113.1261,113.1261,10300.0
2015-02-23 10:15:00,141.6,141.7,141.45,141.66,16100.0,113.1421,113.222,113.0222,113.19,16100.0
2015-02-23 10:20:00,141.65,141.87,141.64,141.87,12700.0,113.182,113.3578,113.174,113.3578,12700.0
2015-02-23 10:25:00,141.89,141.96,141.87,141.9,4300.0,113.3738,113.4297,113.3578,113.3818,4300.0
2015-02-23 10:30:00,141.87,141.87,141.58,141.6,16800.0,113.3578,113.3578,113.1261,113.1421,16800.0
2015-02-23 10:35:00,141.62,141.64,141.24,141.39,23600.0,113.158,113.174,112.8544,112.9743,23600.0
2015-02-23 10:40:00,141.41,141.84,141.41,141.84,7400.0,112.9903,113.3338,112.9903,113.3338,7400.0
2015-02-23 10:45:00,141.84,141.86,141.78,141.84,7100.0,113.3338,113.3498,113.2859,113.3338,7100.0
2015-02-23 10:50:00,141.87,141.87,141.78,141.82,2500.0,113.3578,113.3578,113.2859,113.3179,2500.0
2015-02-23 10:55:00,141.79,141.79,141.66,141.74,7100.0,113.2939,113.2939,113.19,113.2539,7100.0
2015-02-23 11:00:00,141.74,141.74,141.64,141.68,4200.0,113.2539,113.2539,113.174,113.206,4200.0
2015-02-23 11:05:00,141.66,141.66,141.47,141.51,6400.0,113.19,113.19,113.0382,113.0702,6400.0
2015-02-23 11:10:00,141.46,141.46,141.35,141.36,5200.0,113.0302,113.0302,112.9423,112.9503,5200.0
2015-02-23 11:15:00,141.37,141.41,141.26,141.34,8200.0,112.9583,112.9903,112.8704,112.9343,8200.0
2015-02-23 11:20:00,141.38,141.45,141.36,141.44,3500.0,112.9663,113.0222,112.9503,113.0142,3500.0
2015-02-23 11:25:00,141.46,141.56,141.46,141.54,4300.0,113.0302,113.1101,113.0302,113.0941,4300.0
2015-02-23 11:30:00,141.51,141.51,141.36,141.42,2100.0,113.0702,113.0702,112.9503,112.9982,2100.0
2015-02-23 11:35:00,141.42,141.44,141.39,141.41,1900.0,112.9982,113.0142,112.9743,112.9903,1900.0
2015-02-23 11:40:00,141.41,141.41,141.34,141.37,5600.0,112.9903,112.9903,112.9343,112.9583,5600.0
2015-02-23 11:45:00,141.35,141.42,141.35,141.42,2400.0,112.9423,112.9982,112.9423,112.9982,2400.0
2015-02-23 11:50:00,141.41,141.42,141.33,141.38,2200.0,112.9903,112.9982,112.9263,112.9663,2200.0
2015-02-23 11:55:00,141.38,141.41,141.34,141.34,4300.0,112.9663,112.9903,112.9343,112.9343,4300.0
2015-02-23 12:00:00,141.35,141.47,141.35,141.47,3500.0,112.9423,113.0382,112.9423,113.0382,3500.0
2015-02-23 12:05:00,141.49,141.51,141.45,141.45,4500.0,113.0542,113.0702,113.0222,113.0222,4500.0
2015-02-23 12:10:00,141.48,141.54,141.46,141.46,2900.0,113.0462,113.0941,113.0302,113.0302,2900.0
2015-02-23 12:15:00,141.45,141.46,141.32,141.33,7000.0,113.0222,113.0302,112.9183,112.9263,7000.0
2015-02-23 12:20:00,141.34,141.34,141.25,141.27,9200.0,112.9343,112.9343,112.8624,112.8784,9200.0
2015-02-23 12:25:00,141.24,141.25,141.2,141.2,6600.0,112.8544,112.8624,112.8225,112.8225,6600.0
2015-02-23 12:30:00,141.21,141.23,141.17,141.2,6200.0,112.8304,112.8464,112.7985,112.8225,6200.0
2015-02-23 12:35:00,141.17,141.21,141.06,141.06,5800.0,112.7985,112.8304,112.7106,112.7106,5800.0
2015-02-23 12:40:00,141.04,141.14,141.02,141.12,4300.0,112.6946,112.7745,112.6786,112.7585,4300.0
2015-02-23 12:45:00,141.11,141.11,141.01,141.07,2300.0,112.7505,112.7505,112.6706,112.7186,2300.0
2015-02-23 12:50:00,141.1,141.2,141.1,141.14,3700.0,112.7426,112.8225,112.7426,112.7745,3700.0
2015-02-23 12:55:00,141.11,141.11,141.04,141.04,2700.0,112.7505,112.7505,112.6946,112.6946,2700.0
2015-02-23 13:00:00,141.03,141.04,141.01,141.01,2600.0,112.6866,112.6946,112.6706,112.6706,2600.0
2015-02-23 13:05:00,141.04,141.08,141.03,141.03,2800.0,112.6946,112.7266,112.6866,112.6866,2800.0
2015-02-23 13:10:00,141.01,141.13,140.97,141.12,6800.0,112.6706,112.7665,112.6387,112.7585,6800.0
2015-02-23 13:15:00,141.11,141.12,141.09,141.12,2400.0,112.7505,112.7585,112.7346,112.7585,2400.0
2015-02-23 13:20:00,141.13,141.17,141.08,141.08,4500.0,112.7665,112.7985,112.7266,112.7266,4500.0
2015-02-23 13:25:00,141.1,141.14,140.99,140.99,6900.0,112.7426,112.7745,112.6547,112.6547,6900.0
2015-02-23 13:30:00,141.01,141.12,140.94,140.94,6900.0,112.6706,112.7585,112.6147,112.6147,6900.0
2015-02-23 13:35:00,140.92,140.96,140.9,140.96,3200.0,112.5987,112.6307,112.5827,112.6307,3200.0
2015-02-23 13:40:00,140.95,141.07,140.95,141.03,5500.0,112.6227,112.7186,112.6227,112.6866,5500.0
2015-02-23 13:45:00,141.04,141.06,140.94,141.0,3200.0,112.6946,112.7106,112.6147,112.6627,3200.0
2015-02-23 13:50:00,141.01,141.08,141.0,141.05,4300.0,112.6706,112.7266,112.6627,112.7026,4300.0
2015-02-23 13:55:00,141.04,141.09,140.97,141.02,9900.0,112.6946,112.7346,112.6387,112.6786,9900.0
2015-02-23 14:00:00,140.98,141.08,140.98,141.06,5800.0,112.6467,112.7266,112.6467,112.7106,5800.0
2015-02-23 14:05:00,141.08,141.19,141.08,141.19,3400.0,112.7266,112.8145,112.7266,112.8145,3400.0
2015-02-23 14:10:00,141.21,141.24,141.2,141.24,5200.0,112.8304,112.8544,112.8225,112.8544,5200.0
2015-02-23 14:15:00,141.24,141.29,141.24,141.25,8100.0,112.8544,112.8944,112.8544,112.8624,8100.0
2015-02-23 14:20:00,141.26,141.27,141.22,141.23,4700.0,112.8704,112.8784,112.8384,112.8464,4700.0
2015-02-23 14:25:00,141.21,141.26,141.16,141.23,3500.0,112.8304,112.8704,112.7905,112.8464,3500.0
2015-02-23 14:30:00,141.21,141.21,141.07,141.09,4200.0,112.8304,112.8304,112.7186,112.7346,4200.0
2015-02-23 14:35:00,141.06,141.08,140.97,140.97,8100.0,112.7106,112.7266,112.6387,112.6387,8100.0
2015-02-23 14:40:00,140.94,140.98,140.92,140.95,4200.0,112.6147,112.6467,112.5987,112.6227,4200.0
2015-02-23 14:45:00,140.92,140.97,140.92,140.95,3400.0,112.5987,112.6387,112.5987,112.6227,3400.0
2015-02-23 14:50:00,140.93,140.96,140.9,140.91,3800.0,112.6067,112.6307,112.5827,112.5907,3800.0
2015-02-23 14:55:00,140.93,140.95,140.88,140.88,5300.0,112.6067,112.6227,112.5668,112.5668,5300.0
2015-02-23 15:00:00,140.9,140.99,140.9,140.9,6600.0,112.5827,112.6547,112.5827,112.5827,6600.0
2015-02-23 15:05:00,140.89,140.91,140.77,140.87,22100.0,112.5748,112.5907,112.4789,112.5588,22100.0
2015-02-23 15:10:00,140.85,140.96,140.85,140.96,4700.0,112.5428,112.6307,112.5428,112.6307,4700.0
2015-02-23 15:15:00,140.97,141.04,140.94,141.02,9000.0,112.6387,112.6946,112.6147,112.6786,9000.0
2015-02-23 15:20:00,141.04,141.08,141.01,141.05,15100.0,112.6946,112.7266,112.6706,112.7026,15100.0
2015-02-23 15:25:00,141.04,141.08,141.0,141.07,8700.0,112.6946,112.7266,112.6627,112.7186,8700.0
2015-02-23 15:30:00,141.04,141.09,141.01,141.01,6200.0,112.6946,112.7346,112.6706,112.6706,6200.0
2015-02-23 15:35:00,141.01,141.08,141.01,141.04,10400.0,112.6706,112.7266,112.6706,112.6946,10400.0
2015-02-23 15:40:00,141.04,141.16,141.02,141.15,7600.0,112.6946,112.7905,112.6786,112.7825,7600.0
2015-02-23 15:45:00,141.16,141.25,141.16,141.17,10900.0,112.7905,112.8624,112.7905,112.7985,10900.0
2015-02-23 15:50:00,141.17,141.21,141.13,141.2,13100.0,112.7985,112.8304,112.7665,112.8225,13100.0
2015-02-23 15:55:00,141.21,141.29,141.18,141.26,23300.0,112.8304,112.8944,112.8065,112.8704,23300.0
2015-02-24 09:30:00,140.88,141.18,140.82,141.04,21200.0,112.5668,112.8065,112.5188,112.6946,21200.0
2015-02-24 09:35:00,141.14,141.53,141.04,141.52,6200.0,112.7745,113.0861,112.6946,113.0781,6200.0
2015-02-24 09:40:00,141.52,141.66,141.37,141.6,6400.0,113.0781,113.19,112.9583,113.1421,6400.0
2015-02-24 09:45:00,141.65,141.74,141.57,141.66,4300.0,113.182,113.2539,113.1181,113.19,4300.0
2015-02-24 09:50:00,141.66,141.66,141.46,141.54,2900.0,113.19,113.19,113.0302,113.0941,2900.0
2015-02-24 09:55:00,141.5,141.59,141.35,141.4,3100.0,113.0622,113.1341,112.9423,112.9823,3100.0
2015-02-24 10:00:00,141.4,141.4,141.11,141.28,7200.0,112.9823,112.9823,112.7505,112.8864,7200.0
2015-02-24 10:05:00,141.35,141.45,141.23,141.38,12000.0,112.9423,113.0222,112.8464,112.9663,12000.0
2015-02-24 10:10:00,141.39,141.59,141.39,141.53,18400.0,112.9743,113.1341,112.9743,113.0861,18400.0
2015-02-24 10:15:00,141.5,141.5,141.23,141.32,3400.0,113.0622,113.0622,112.8464,112.9183,3400.0
2015-02-24 10:20:00,141.33,141.6,141.32,141.58,5300.0,112.9263,113.1421,112.9183,113.1261,5300.0
2015-02-24 10:25:00,141.63,141.8,141.57,141.66,5200.0,113.166,113.3019,113.1181,113.19,5200.0
2015-02-24 10:30:00,141.65,141.77,141.64,141.65,4300.0,113.182,113.2779,113.174,113.182,4300.0
2015-02-24 10:35:00,141.63,141.67,141.6,141.62,5200.0,113.166,113.198,113.1421,113.158,5200.0
2015-02-24 10:40:00,141.61,141.77,141.61,141.75,3800.0,113.1501,113.2779,113.1501,113.2619,3800.0
2015-02-24 10:45:00,141.75,141.78,141.67,141.76,4000.0,113.2619,113.2859,113.198,113.2699,4000.0
2015-02-24 10:50:00,141.76,141.77,141.67,141.69,3000.0,113.2699,113.2779,113.198,113.214,3000.0
2015-02-24 10:55:00,141.69,141.96,141.69,141.95,7300.0,113.214,113.4297,113.214,113.4217,7300.0
2015-02-24 11:00:00,141.96,142.04,141.95,142.03,8800.0,113.4297,113.4936,113.4217,113.4856,8800.0
2015-02-24 11:05:00,142.04,142.05,141.82,141.85,13000.0,113.4936,113.5016,113.3179,113.3418,13000.0
2015-02-24 11:10:00,141.86,142.05,141.84,142.05,7700.0,113.3498,113.5016,113.3338,113.5016,7700.0
2015-02-24 11:15:00,142.05,142.06,141.95,141.97,4500.0,113.5016,113.5096,113.4217,113.4377,4500.0
2015-02-24 11:20:00,141.99,142.02,141.95,141.98,6100.0,113.4537,113.4777,113.4217,113.4457,6100.0
2015-02-24 11:25:00,141.99,141.99,141.84,141.89,5400.0,113.4537,113.4537,113.3338,113.3738,5400.0
2015-02-24 11:30:00,141.88,142.0,141.84,141.89,7700.0,113.3658,113.4617,113.3338,113.3738,7700.0
2015-02-24 11:35:00,141.88,141.9,141.8,141.83,8400.0,113.3658,113.3818,113.3019,113.3258,8400.0
2015-02-24 11:40:00,141.83,141.96,141.83,141.96,8300.0,113.3258,113.4297,113.3258,113.4297,8300.0
2015-02-24 11:45:00,141.95,141.99,141.92,141.94,6100.0,113.4217,113.4537,113.3978,113.4137,6100.0
2015-02-24 11:50:00,141.96,141.98,141.88,141.88,6400.0,113.4297,113.4457,113.3658,113.3658,6400.0
2015-02-24 11:55:00,141.91,141.94,141.86,141.91,5400.0,113.3898,113.4137,113.3498,113.3898,5400.0
2015-02-24 12:00:00,141.84,141.86,141.75,141.84,6400.0,113.3338,113.3498,113.2619,113.3338,6400.0
2015-02-24 12:05:00,141.83,141.88,141.81,141.81,3700.0,113.3258,113.3658,113.3099,113.3099,3700.0
2015-02-24 12:10:00,141.8,141.84,141.78,141.84,3900.0,113.3019,113.3338,113.2859,113.3338,3900.0
2015-02-24 12:15:00,141.83,141.84,141.78,141.84,3600.0,113.3258,113.3338,113.2859,113.3338,3600.0
2015-02-24 12:20:00,141.84,141.84,141.77,141.77,4300.0,113.3338,113.3338,113.2779,113.2779,4300.0
2015-02-24 12:25:00,141.77,141.82,141.74,141.78,8100.0,113.2779,113.3179,113.2539,113.2859,8100.0
2015-02-24 12:30:00,141.76,141.78,141.46,141.71,16200.0,113.2699,113.2859,113.0302,113.23,16200.0
2015-02-24 12:35:00,141.72,141.78,141.7,141.71,5400.0,113.2379,113.2859,113.222,113.23,5400.0
2015-02-24 12:40:00,141.69,141.77,141.67,141.72,9800.0,113.214,113.2779,113.198,113.2379,9800.0
2015-02-24 12:45:00,141.69,141.7,141.65,141.67,6400.0,113.214,113.222,113.182,113.198,6400.0
2015-02-24 12:50:00,141.67,141.73,141.65,141.72,10600.0,113.198,113.2459,113.182,113.2379,10600.0
2015-02-24 12:55:00,141.73,141.82,141.72,141.82,6200.0,113.2459,113.3179,113.2379,113.3179,6200.0
2015-02-24 13:00:00,141.83,141.83,141.69,141.71,2200.0,113.3258,113.3258,113.214,113.23,2200.0
2015-02-24 13:05:00,141.68,141.72,141.64,141.68,8800.0,113.206,113.2379,113.174,113.206,8800.0
2015-02-24 13:10:00,141.68,141.79,141.68,141.73,3900.0,113.206,113.2939,113.206,113.2459,3900.0
2015-02-24 13:15:00,141.69,141.73,141.65,141.68,3400.0,113.214,113.2459,113.182,113.206,3400.0
2015-02-24 13:20:00,141.67,141.7,141.63,141.63,3600.0,113.198,113.222,113.166,113.166,3600.0
2015-02-24 13:25:00,141.58,141.61,141.51,141.51,8200.0,113.1261,113.1501,113.0702,113.0702,8200.0
2015-02-24 13:30:00,141.53,141.66,141.49,141.65,8900.0,113.0861,113.19,113.0542,113.182,8900.0
2015-02-24 13:35:00,141.62,141.63,141.6,141.6,800.0,113.158,113.166,113.1421,113.1421,800.0
2015-02-24 13:40:00,141.56,141.68,141.52,141.68,5900.0,113.1101,113.206,113.0781,113.206,5900.0
2015-02-24 13:45:00,141.68,141.69,141.58,141.59,6200.0,113.206,113.214,113.1261,113.1341,6200.0
2015-02-24 13:50:00,141.63,141.66,141.59,141.65,4200.0,113.166,113.19,113.1341,113.182,4200.0
2015-02-24 13:55:00,141.65,141.65,141.61,141.62,5000.0,113.182,113.182,113.1501,113.158,5000.0
2015-02-24 14:00:00,141.62,141.76,141.62,141.76,7800.0,113.158,113.2699,113.158,113.2699,7800.0
2015-02-24 14:05:00,141.75,141.75,141.63,141.67,3000.0,113.2619,113.2619,113.166,113.198,3000.0
2015-02-24 14:10:00,141.69,141.76,141.63,141.64,3500.0,113.214,113.2699,113.166,113.174,3500.0
2015-02-24 14:15:00,141.6,141.6,141.55,141.56,3000.0,113.1421,113.1421,113.1021,113.1101,3000.0
2015-02-24 14:20:00,141.56,141.68,141.53,141.65,5600.0,113.1101,113.206,113.0861,113.182,5600.0
2015-02-24 14:25:00,141.67,141.71,141.55,141.57,4000.0,113.198,113.23,113.1021,113.1181,4000.0
2015-02-24 14:30:00,141.57,141.66,141.54,141.59,4100.0,113.1181,113.19,113.0941,113.1341,4100.0
2015-02-24 14:35:00,141.59,141.66,141.59,141.65,5400.0,113.1341,113.19,113.1341,113.182,5400.0
2015-02-24 14:40:00,141.69,141.75,141.69,141.74,5600.0,113.214,113.2619,113.214,113.2539,5600.0
2015-02-24 14:45:00,141.74,141.77,141.72,141.76,3700.0,113.2539,113.2779,113.2379,113.2699,3700.0
2015-02-24 14:50:00,141.76,141.81,141.76,141.79,6100.0,113.2699,113.3099,113.2699,113.2939,6100.0
2015-02-24 14:55:00,141.77,141.82,141.76,141.78,7200.0,113.2779,113.3179,113.2699,113.2859,7200.0
2015-02-24 15:00:00,141.79,141.86,141.72,141.75,6400.0,113.2939,113.3498,113.2379,113.2619,6400.0
2015-02-24 15:05:00,141.77,141.79,141.68,141.71,7200.0,113.2779,113.2939,113.206,113.23,7200.0
2015-02-24 15:10:00,141.73,141.73,141.62,141.64,5100.0,113.2459,113.2459,113.158,113.174,5100.0
2015-02-24 15:15:00,141.61,141.79,141.6,141.79,7400.0,113.1501,113.2939,113.1421,113.2939,7400.0
2015-02-24 15:20:00,141.77,141.86,141.74,141.84,7900.0,113.2779,113.3498,113.2539,113.3338,7900.0
2015-02-24 15:25:00,141.84,141.96,141.83,141.95,7800.0,113.3338,113.4297,113.3258,113.4217,7800.0
2015-02-24 15:30:00,141.94,141.95,141.87,141.88,9800.0,113.4137,113.4217,113.3578,113.3658,9800.0
2015-02-24 15:35:00,141.88,141.95,141.85,141.93,8800.0,113.3658,113.4217,113.3418,113.4057,8800.0
2015-02-24 15:40:00,141.95,142.05,141.94,142.0,13400.0,113.4217,113.5016,113.4137,113.4617,13400.0
2015-02-24 15:45:00,142.0,142.0,141.7,141.73,22100.0,113.4617,113.4617,113.222,113.2459,22100.0
2015-02-24 15:50:00,141.73,141.78,141.69,141.69,19800.0,113.2459,113.2859,113.214,113.214,19800.0
2015-02-24 15:55:00,141.7,141.73,141.65,141.69,35100.0,113.222,113.2459,113.182,113.214,35100.0
2015-02-25 09:30:00,141.68,141.68,141.3,141.44,17300.0,113.206,113.206,112.9024,113.0142,17300.0
2015-02-25 09:35:00,141.4,141.4,141.22,141.22,3600.0,112.9823,112.9823,112.8384,112.8384,3600.0
2015-02-25 09:40:00,141.32,141.4,141.09,141.21,5200.0,112.9183,112.9823,112.7346,112.8304,5200.0
2015-02-25 09:45:00,141.23,141.34,141.19,141.19,3100.0,112.8464,112.9343,112.8145,112.8145,3100.0
2015-02-25 09:50:00,141.18,141.25,140.89,141.04,6200.0,112.8065,112.8624,112.5748,112.6946,6200.0
2015-02-25 09:55:00,141.06,141.18,140.94,141.14,5200.0,112.7106,112.8065,112.6147,112.7745,5200.0
2015-02-25 10:00:00,141.23,141.34,141.22,141.33,3600.0,112.8464,112.9343,112.8384,112.9263,3600.0
2015-02-25 10:05:00,141.33,141.49,141.28,141.49,6600.0,112.9263,113.0542,112.8864,113.0542,6600.0
2015-02-25 10:10:00,141.48,141.48,141.29,141.4,4600.0,113.0462,113.0462,112.8944,112.9823,4600.0
2015-02-25 10:15:00,141.42,141.42,141.23,141.25,2900.0,112.9982,112.9982,112.8464,112.8624,2900.0
2015-02-25 10:20:00,141.25,141.35,141.25,141.32,3100.0,112.8624,112.9423,112.8624,112.9183,3100.0
2015-02-25 10:25:00,141.31,141.4,141.22,141.31,2700.0,112.9103,112.9823,112.8384,112.9103,2700.0
2015-02-25 10:30:00,141.35,141.37,141.26,141.26,2300.0,112.9423,112.9583,112.8704,112.8704,2300.0
2015-02-25 10:35:00,141.27,141.28,141.05,141.06,8100.0,112.8784,112.8864,112.7026,112.7106,8100.0
2015-02-25 10:40:00,141.09,141.11,140.98,141.1,4600.0,112.7346,112.7505,112.6467,112.7426,4600.0
2015-02-25 10:45:00,141.14,141.23,141.14,141.19,1700.0,112.7745,112.8464,112.7745,112.8145,1700.0
2015-02-25 10:50:00,141.25,141.29,141.21,141.27,3600.0,112.8624,112.8944,112.8304,112.8784,3600.0
2015-02-25 10:55:00,141.24,141.3,141.2,141.26,4000.0,112.8544,112.9024,112.8225,112.8704,4000.0
2015-02-25 11:00:00,141.23,141.29,141.23,141.26,2200.0,112.8464,112.8944,112.8464,112.8704,2200.0
2015-02-25 11:05:00,141.25,141.27,141.21,141.21,4600.0,112.8624,112.8784,112.8304,112.8304,4600.0
2015-02-25 11:10:00,141.22,141.22,141.03,141.09,4200.0,112.8384,112.8384,112.6866,112.7346,4200.0
2015-02-25 11:15:00,141.11,141.11,140.91,140.94,4000.0,112.7505,112.7505,112.5907,112.6147,4000.0
2015-02-25 11:20:00,141.0,141.17,140.98,141.17,5900.0,112.6627,112.7985,112.6467,112.7985,5900.0
2015-02-25 11:25:00,141.19,141.26,141.19,141.26,4200.0,112.8145,112.8704,112.8145,112.8704,4200.0
2015-02-25 11:30:00,141.26,141.33,141.22,141.27,8500.0,112.8704,112.9263,112.8384,112.8784,8500.0
2015-02-25 11:35:00,141.27,141.28,141.17,141.19,3200.0,112.8784,112.8864,112.7985,112.8145,3200.0
2015-02-25 11:40:00,141.21,141.21,141.14,141.18,1500.0,112.8304,112.8304,112.7745,112.8065,1500.0
2015-02-25 11:45:00,141.16,141.16,141.1,141.12,2700.0,112.7905,112.7905,112.7426,112.7585,2700.0
2015-02-25 11:50:00,141.09,141.17,141.06,141.17,10100.0,112.7346,112.7985,112.7106,112.7985,10100.0
2015-02-25 11:55:00,141.17,141.21,141.11,141.13,2900.0,112.7985,112.8304,112.7505,112.7665,2900.0
2015-02-25 12:00:00,141.14,141.15,141.07,141.1,3300.0,112.7745,112.7825,112.7186,112.7426,3300.0
2015-02-25 12:05:00,141.08,141.08,140.96,140.99,2300.0,112.7266,112.7266,112.6307,112.6547,2300.0
2015-02-25 12:10:00,140.95,141.09,140.92,140.92,13700.0,112.6227,112.7346,112.5987,112.5987,13700.0
2015-02-25 12:15:00,140.95,140.95,140.9,140.9,4600.0,112.6227,112.6227,112.5827,112.5827,4600.0
2015-02-25 12:20:00,140.92,140.97,140.92,140.95,1700.0,112.5987,112.6387,112.5987,112.6227,1700.0
2015-02-25 12:25:00,140.95,140.98,140.9,140.9,2700.0,112.6227,112.6467,112.5827,112.5827,2700.0
2015-02-25 12:30:00,140.89,140.97,140.87,140.97,2600.0,112.5748,112.6387,112.5588,112.6387,2600.0
2015-02-25 12:35:00,140.99,140.99,140.93,140.97,3600.0,112.6547,112.6547,112.6067,112.6387,3600.0
2015-02-25 12:40:00,140.95,141.01,140.95,141.01,3000.0,112.6227,112.6706,112.6227,112.6706,3000.0
2015-02-25 12:45:00,141.0,141.0,140.96,140.97,3500.0,112.6627,112.6627,112.6307,112.6387,3500.0
2015-02-25 12:50:00,140.98,141.01,140.96,140.96,3800.0,112.6467,112.6706,112.6307,112.6307,3800.0
2015-02-25 12:55:00,140.96,140.98,140.91,140.93,4700.0,112.6307,112.6467,112.5907,112.6067,4700.0
2015-02-25 13:00:00,140.92,140.95,140.86,140.86,2000.0,112.5987,112.6227,112.5508,112.5508,2000.0
2015-02-25 13:05:00,140.86,140.86,140.73,140.73,9700.0,112.5508,112.5508,112.4469,112.4469,9700.0
2015-02-25 13:10:00,140.7,140.8,140.69,140.8,2800.0,112.4229,112.5028,112.415,112.5028,2800.0
2015-02-25 13:15:00,140.85,140.85,140.76,140.76,2400.0,112.5428,112.5428,112.4709,112.4709,2400.0
2015-02-25 13:20:00,140.78,140.8,140.6,140.61,7200.0,112.4869,112.5028,112.343,112.351,7200.0
2015-02-25 13:25:00,140.66,140.68,140.57,140.62,7800.0,112.391,112.407,112.3191,112.359,7800.0
2015-02-25 13:30:00,140.64,140.77,140.64,140.73,6800.0,112.375,112.4789,112.375,112.4469,6800.0
2015-02-25 13:35:00,140.73,140.89,140.7,140.89,2600.0,112.4469,112.5748,112.4229,112.5748,2600.0
2015-02-25 13:40:00,140.87,140.88,140.79,140.87,1900.0,112.5588,112.5668,112.4949,112.5588,1900.0
2015-02-25 13:45:00,140.87,140.87,140.71,140.71,2400.0,112.5588,112.5588,112.4309,112.4309,2400.0
2015-02-25 13:50:00,140.69,140.69,140.61,140.61,3300.0,112.415,112.415,112.351,112.351,3300.0
2015-02-25 13:55:00,140.64,140.66,140.6,140.66,3200.0,112.375,112.391,112.343,112.391,3200.0
2015-02-25 14:00:00,140.71,140.75,140.66,140.67,2900.0,112.4309,112.4629,112.391,112.399,2900.0
2015-02-25 14:05:00,140.69,140.69,140.58,140.61,3000.0,112.415,112.415,112.3271,112.351,3000.0
2015-02-25 14:10:00,140.61,140.62,140.51,140.53,1500.0,112.351,112.359,112.2711,112.2871,1500.0
2015-02-25 14:15:00,140.55,140.6,140.52,140.54,4800.0,112.3031,112.343,112.2791,112.2951,4800.0
2015-02-25 14:20:00,140.55,140.55,140.4,140.4,2700.0,112.3031,112.3031,112.1832,112.1832,2700.0
2015-02-25 14:25:00,140.41,140.41,140.3,140.38,4500.0,112.1912,112.1912,112.1033,112.1673,4500.0
2015-02-25 14:30:00,140.37,140.45,140.37,140.4,3200.0,112.1593,112.2232,112.1593,112.1832,3200.0
2015-02-25 14:35:00,140.4,140.4,140.15,140.15,6600.0,112.1832,112.1832,111.9835,111.9835,6600.0
2015-02-25 14:40:00,140.11,140.16,140.06,140.09,10400.0,111.9515,111.9915,111.9116,111.9355,10400.0
2015-02-25 14:45:00,140.07,140.18,140.07,140.12,3100.0,111.9196,112.0074,111.9196,111.9595,3100.0
2015-02-25 14:50:00,140.12,140.18,140.0,140.15,8300.0,111.9595,112.0074,111.8636,111.9835,8300.0
2015-02-25 14:55:00,140.15,140.21,140.0,140.04,18200.0,111.9835,112.0314,111.8636,111.8956,18200.0
2015-02-25 15:00:00,140.04,140.12,139.98,140.02,18300.0,111.8956,111.9595,111.8476,111.8796,18300.0
2015-02-25 15:05:00,140.02,140.14,139.99,140.06,7200.0,111.8796,111.9755,111.8556,111.9116,7200.0
2015-02-25 15:10:00,140.06,140.19,140.05,140.17,6000.0,111.9116,112.0154,111.9036,111.9995,6000.0
2015-02-25 15:15:00,140.19,140.19,140.07,140.12,6300.0,112.0154,112.0154,111.9196,111.9595,6300.0
2015-02-25 15:20:00,140.13,140.13,140.04,140.06,7600.0,111.9675,111.9675,111.8956,111.9116,7600.0
2015-02-25 15:25:00,140.05,140.07,140.0,140.01,20100.0,111.9036,111.9196,111.8636,111.8716,20100.0
2015-02-25 15:30:00,140.03,140.1,140.02,140.08,16000.0,111.8876,111.9435,111.8796,111.9275,16000.0
2015-02-25 15:35:00,140.08,140.28,140.08,140.24,12600.0,111.9275,112.0874,111.9275,112.0554,12600.0
2015-02-25 15:40:00,140.23,140.32,140.18,140.3,9300.0,112.0474,112.1193,112.0074,112.1033,9300.0
2015-02-25 15:45:00,140.31,140.31,140.1,140.17,16500.0,112.1113,112.1113,111.9435,111.9995,16500.0
2015-02-25 15:50:00,140.2,140.22,140.11,140.21,27000.0,112.0234,112.0394,111.9515,112.0314,27000.0
2015-02-25 15:55:00,140.21,140.26,140.13,140.14,40300.0,112.0314,112.0714,111.9675,111.9755,40300.0
2015-02-26 09:30:00,140.2,140.41,140.03,140.36,29100.0,112.0234,112.1912,111.8876,112.1513,29100.0
2015-02-26 09:35:00,140.43,140.65,140.24,140.64,6200.0,112.2072,112.383,112.0554,112.375,6200.0
2015-02-26 09:40:00,140.64,140.64,140.0,140.02,5300.0,112.375,112.375,111.8636,111.8796,5300.0
2015-02-26 09:45:00,140.02,140.17,140.0,140.12,17300.0,111.8796,111.9995,111.8636,111.9595,17300.0
2015-02-26 09:50:00,140.11,140.27,140.1,140.11,5300.0,111.9515,112.0794,111.9435,111.9515,5300.0
2015-02-26 09:55:00,140.15,140.15,139.72,139.72,11800.0,111.9835,111.9835,111.6399,111.6399,11800.0
2015-02-26 10:00:00,139.75,139.87,139.66,139.87,3900.0,111.6639,111.7598,111.592,111.7598,3900.0
2015-02-26 10:05:00,139.83,139.9,139.73,139.77,4800.0,111.7278,111.7837,111.6479,111.6798,4800.0
2015-02-26 10:10:00,139.77,139.77,139.52,139.61,5900.0,111.6798,111.6798,111.4801,111.552,5900.0
2015-02-26 10:15:00,139.61,139.76,139.61,139.65,4800.0,111.552,111.6719,111.552,111.584,4800.0
2015-02-26 10:20:00,139.62,139.91,139.6,139.85,8500.0,111.56,111.7917,111.544,111.7438,8500.0
2015-02-26 10:25:00,139.87,140.05,139.87,139.97,7500.0,111.7598,111.9036,111.7598,111.8397,7500.0
2015-02-26 10:30:00,139.99,140.08,139.94,140.08,5800.0,111.8556,111.9275,111.8157,111.9275,5800.0
2015-02-26 10:35:00,140.04,140.21,140.04,140.19,3300.0,111.8956,112.0314,111.8956,112.0154,3300.0
2015-02-26 10:40:00,140.22,140.24,140.02,140.07,9900.0,112.0394,112.0554,111.8796,111.9196,9900.0
2015-02-26 10:45:00,140.04,140.09,139.9,139.92,5300.0,111.8956,111.9355,111.7837,111.7997,5300.0
2015-02-26 10:50:00,139.92,139.92,139.72,139.72,4700.0,111.7997,111.7997,111.6399,111.6399,4700.0
2015-02-26 10:55:00,139.73,139.97,139.73,139.88,22200.0,111.6479,111.8397,111.6479,111.7677,22200.0
2015-02-26 11:00:00,139.86,139.93,139.8,139.87,5600.0,111.7518,111.8077,111.7038,111.7598,5600.0
2015-02-26 11:05:00,139.86,140.06,139.78,140.0,14700.0,111.7518,111.9116,111.6878,111.8636,14700.0
2015-02-26 11:10:00,140.04,140.05,139.87,139.89,7400.0,111.8956,111.9036,111.7598,111.7757,7400.0
2015-02-26 11:15:00,139.88,140.01,139.88,140.01,3400.0,111.7677,111.8716,111.7677,111.8716,3400.0
2015-02-26 11:20:00,139.96,140.04,139.88,139.88,5600.0,111.8317,111.8956,111.7677,111.7677,5600.0
2015-02-26 11:25:00,139.91,139.96,139.9,139.93,6100.0,111.7917,111.8317,111.7837,111.8077,6100.0
2015-02-26 11:30:00,139.95,140.06,139.93,140.06,6900.0,111.8237,111.9116,111.8077,111.9116,6900.0
2015-02-26 11:35:00,140.09,140.17,140.06,140.06,6100.0,111.9355,111.9995,111.9116,111.9116,6100.0
2015-02-26 11:40:00,140.0,140.11,139.99,140.09,3800.0,111.8636,111.9515,111.8556,111.9355,3800.0
2015-02-26 11:45:00,140.11,140.18,140.1,140.1,6900.0,111.9515,112.0074,111.9435,111.9435,6900.0
2015-02-26 11:50:00,140.01,140.05,140.0,140.01,2100.0,111.8716,111.9036,111.8636,111.8716,2100.0
2015-02-26 11:55:00,139.99,140.0,139.74,139.75,7200.0,111.8556,111.8636,111.6559,111.6639,7200.0
2015-02-26 12:00:00,139.74,139.78,139.69,139.76,2500.0,111.6559,111.6878,111.6159,111.6719,2500.0
2015-02-26 12:05:00,139.74,139.81,139.71,139.8,3600.0,111.6559,111.7118,111.6319,111.7038,3600.0
2015-02-26 12:10:00,139.79,139.84,139.78,139.84,7900.0,111.6958,111.7358,111.6878,111.7358,7900.0
2015-02-26 12:15:00,139.84,139.86,139.7,139.7,9900.0,111.7358,111.7518,111.6239,111.6239,9900.0
2015-02-26 12:20:00,139.68,139.74,139.61,139.74,5400.0,111.6079,111.6559,111.552,111.6559,5400.0
2015-02-26 12:25:00,139.75,139.78,139.66,139.72,18300.0,111.6639,111.6878,111.592,111.6399,18300.0
2015-02-26 12:30:00,139.72,139.79,139.71,139.77,3500.0,111.6399,111.6958,111.6319,111.6798,3500.0
2015-02-26 12:35:00,139.78,139.83,139.75,139.83,15500.0,111.6878,111.7278,111.6639,111.7278,15500.0
2015-02-26 12:40:00,139.82,139.88,139.8,139.84,12900.0,111.7198,111.7677,111.7038,111.7358,12900.0
2015-02-26 12:45:00,139.83,139.97,139.81,139.96,5900.0,111.7278,111.8397,111.7118,111.8317,5900.0
2015-02-26 12:50:00,139.93,139.93,139.85,139.89,4200.0,111.8077,111.8077,111.7438,111.7757,4200.0
2015-02-26 12:55:00,139.89,139.91,139.85,139.91,3900.0,111.7757,111.7917,111.7438,111.7917,3900.0
2015-02-26 13:00:00,139.88,139.99,139.87,139.99,9800.0,111.7677,111.8556,111.7598,111.8556,9800.0
2015-02-26 13:05:00,139.98,139.99,139.91,139.97,4700.0,111.8476,111.8556,111.7917,111.8397,4700.0
2015-02-26 13:10:00,139.98,139.99,139.87,139.89,6500.0,111.8476,111.8556,111.7598,111.7757,6500.0
2015-02-26 13:15:00,139.9,139.93,139.86,139.86,3900.0,111.7837,111.8077,111.7518,111.7518,3900.0
2015-02-26 13:20:00,139.84,139.84,139.73,139.83,14500.0,111.7358,111.7358,111.6479,111.7278,14500.0
2015-02-26 13:25:00,139.84,139.86,139.8,139.81,4600.0,111.7358,111.7518,111.7038,111.7118,4600.0
2015-02-26 13:30:00,139.83,139.93,139.82,139.93,4400.0,111.7278,111.8077,111.7198,111.8077,4400.0
2015-02-26 13:35:00,139.93,139.96,139.91,139.96,3800.0,111.8077,111.8317,111.7917,111.8317,3800.0
2015-02-26 13:40:00,139.97,139.97,139.77,139.77,8100.0,111.8397,111.8397,111.6798,111.6798,8100.0
2015-02-26 13:45:00,139.77,139.77,139.65,139.65,12200.0,111.6798,111.6798,111.584,111.584,12200.0
2015-02-26 13:50:00,139.67,139.68,139.52,139.54,8200.0,111.5999,111.6079,111.4801,111.4961,8200.0
2015-02-26 13:55:00,139.56,139.6,139.52,139.56,5700.0,111.5121,111.544,111.4801,111.5121,5700.0
2015-02-26 14:00:00,139.59,139.64,139.53,139.6,6300.0,111.536,111.576,111.4881,111.544,6300.0
2015-02-26 14:05:00,139.61,139.62,139.54,139.58,9700.0,111.552,111.56,111.4961,111.528,9700.0
2015-02-26 14:10:00,139.56,139.56,139.5,139.5,18000.0,111.5121,111.5121,111.4641,111.4641,18000.0
2015-02-26 14:15:00,139.51,139.55,139.49,139.51,18000.0,111.4721,111.5041,111.4561,111.4721,18000.0
2015-02-26 14:20:00,139.5,139.59,139.5,139.57,9300.0,111.4641,111.536,111.4641,111.52,9300.0
2015-02-26 14:25:00,139.57,139.59,139.37,139.37,7100.0,111.52,111.536,111.3602,111.3602,7100.0
2015-02-26 14:30:00,139.34,139.43,139.3,139.33,8100.0,111.3363,111.4082,111.3043,111.3283,8100.0
2015-02-26 14:35:00,139.32,139.4,139.28,139.33,5900.0,111.3203,111.3842,111.2883,111.3283,5900.0
2015-02-26 14:40:00,139.32,139.45,139.31,139.33,5200.0,111.3203,111.4242,111.3123,111.3283,5200.0
2015-02-26 14:45:00,139.33,139.39,139.28,139.37,6400.0,111.3283,111.3762,111.2883,111.3602,6400.0
2015-02-26 14:50:00,139.37,139.41,139.36,139.41,6500.0,111.3602,111.3922,111.3522,111.3922,6500.0
2015-02-26 14:55:00,139.41,139.42,139.28,139.35,13500.0,111.3922,111.4002,111.2883,111.3443,13500.0
2015-02-26 15:00:00,139.36,139.36,139.0,139.07,28200.0,111.3522,111.3522,111.0646,111.1205,28200.0
2015-02-26 15:05:00,139.04,139.13,139.03,139.11,9400.0,111.0966,111.1685,111.0886,111.1525,9400.0
2015-02-26 15:10:00,139.11,139.26,139.08,139.21,15400.0,111.1525,111.2723,111.1285,111.2324,15400.0
2015-02-26 15:15:00,139.25,139.44,139.25,139.43,15300.0,111.2644,111.4162,111.2644,111.4082,15300.0
2015-02-26 15:20:00,139.45,139.52,139.41,139.46,9800.0,111.4242,111.4801,111.3922,111.4322,9800.0
2015-02-26 15:25:00,139.45,139.48,139.31,139.45,15700.0,111.4242,111.4481,111.3123,111.4242,15700.0
2015-02-26 15:30:00,139.45,139.51,139.28,139.3,29600.0,111.4242,111.4721,111.2883,111.3043,29600.0
2015-02-26 15:35:00,139.3,139.37,139.22,139.27,21600.0,111.3043,111.3602,111.2404,111.2803,21600.0
2015-02-26 15:40:00,139.27,139.41,139.25,139.38,10100.0,111.2803,111.3922,111.2644,111.3682,10100.0
2015-02-26 15:45:00,139.38,139.46,139.36,139.44,13900.0,111.3682,111.4322,111.3522,111.4162,13900.0
2015-02-26 15:50:00,139.47,139.53,139.39,139.52,20200.0,111.4401,111.4881,111.3762,111.4801,20200.0
2015-02-26 15:55:00,139.53,139.55,139.39,139.45,37400.0,111.4881,111.5041,111.3762,111.4242,37400.0
2015-02-27 09:30:00,139.06,139.35,138.9,139.34,21300.0,111.1125,111.3443,110.9847,111.3363,21300.0
2015-02-27 09:35:00,139.33,139.5,139.32,139.49,3200.0,111.3283,111.4641,111.3203,111.4561,3200.0
2015-02-27 09:40:00,139.49,139.54,138.92,139.08,12700.0,111.4561,111.4961,111.0007,111.1285,12700.0
2015-02-27 09:45:00,139.0,139.17,138.9,139.1,4700.0,111.0646,111.2004,110.9847,111.1445,4700.0
2015-02-27 09:50:00,139.15,139.15,138.92,138.96,3800.0,111.1845,111.1845,111.0007,111.0326,3800.0
2015-02-27 09:55:00,138.96,139.01,138.88,138.95,8000.0,111.0326,111.0726,110.9687,111.0246,8000.0
2015-02-27 10:00:00,138.95,139.09,138.92,139.0,6400.0,111.0246,111.1365,111.0007,111.0646,6400.0
2015-02-27 10:05:00,139.0,139.0,138.91,138.92,2400.0,111.0646,111.0646,110.9927,111.0007,2400.0
2015-02-27 10:10:00,138.9,139.05,138.8,138.98,8300.0,110.9847,111.1045,110.9048,111.0486,8300.0
2015-02-27 10:15:00,139.04,139.05,139.0,139.04,1500.0,111.0966,111.1045,111.0646,111.0966,1500.0
2015-02-27 10:20:00,139.06,139.2,139.02,139.18,2800.0,111.1125,111.2244,111.0806,111.2084,2800.0
2015-02-27 10:25:00,139.22,139.22,139.13,139.21,5000.0,111.2404,111.2404,111.1685,111.2324,5000.0
2015-02-27 10:30:00,139.22,139.27,139.04,139.04,3200.0,111.2404,111.2803,111.0966,111.0966,3200.0
2015-02-27 10:35:00,139.0,139.06,138.95,139.05,4000.0,111.0646,111.1125,111.0246,111.1045,4000.0
2015-02-27 10:40:00,139.09,139.15,138.96,139.15,7600.0,111.1365,111.1845,111.0326,111.1845,7600.0
2015-02-27 10:45:00,139.14,139.27,139.13,139.27,6000.0,111.1765,111.2803,111.1685,111.2803,6000.0
2015-02-27 10:50:00,139.26,139.39,139.16,139.35,14100.0,111.2723,111.3762,111.1924,111.3443,14100.0
2015-02-27 10:55:00,139.35,139.37,139.21,139.21,2300.0,111.3443,111.3602,111.2324,111.2324,2300.0
2015-02-27 11:00:00,139.2,139.25,138.97,139.01,6900.0,111.2244,111.2644,111.0406,111.0726,6900.0
2015-02-27 11:05:00,139.06,139.09,139.04,139.07,1400.0,111.1125,111.1365,111.0966,111.1205,1400.0
2015-02-27 11:10:00,139.06,139.08,139.02,139.05,3600.0,111.1125,111.1285,111.0806,111.1045,3600.0
2015-02-27 11:15:00,139.04,139.09,139.04,139.06,2300.0,111.0966,111.1365,111.0966,111.1125,2300.0
2015-02-27 11:20:00,139.02,139.03,138.95,139.0,7800.0,111.0806,111.0886,111.0246,111.0646,7800.0
2015-02-27 11:25:00,139.0,139.01,138.86,139.0,17800.0,111.0646,111.0726,110.9527,111.0646,17800.0
2015-02-27 11:30:00,138.99,139.03,138.96,138.97,3100.0,111.0566,111.0886,111.0326,111.0406,3100.0
2015-02-27 11:35:00,138.92,139.05,138.92,139.02,6400.0,111.0007,111.1045,111.0007,111.0806,6400.0
2015-02-27 11:40:00,139.05,139.15,139.04,139.14,6600.0,111.1045,111.1845,111.0966,111.1765,6600.0
2015-02-27 11:45:00,139.14,139.14,139.0,139.03,6400.0,111.1765,111.1765,111.0646,111.0886,6400.0
2015-02-27 11:50:00,139.02,139.1,139.02,139.06,3400.0,111.0806,111.1445,111.0806,111.1125,3400.0
2015-02-27 11:55:00,139.1,139.18,139.1,139.17,700.0,111.1445,111.2084,111.1445,111.2004,700.0
2015-02-27 12:00:00,139.18,139.25,139.18,139.22,2800.0,111.2084,111.2644,111.2084,111.2404,2800.0
2015-02-27 12:05:00,139.22,139.22,139.15,139.15,1500.0,111.2404,111.2404,111.1845,111.1845,1500.0
2015-02-27 12:10:00,139.14,139.17,139.05,139.05,2700.0,111.1765,111.2004,111.1045,111.1045,2700.0
2015-02-27 12:15:00,139.05,139.05,139.01,139.05,4500.0,111.1045,111.1045,111.0726,111.1045,4500.0
2015-02-27 12:20:00,139.01,139.1,139.01,139.1,3200.0,111.0726,111.1445,111.0726,111.1445,3200.0
2015-02-27 12:25:00,139.13,139.18,139.09,139.12,2000.0,111.1685,111.2084,111.1365,111.1605,2000.0
2015-02-27 12:30:00,139.14,139.15,139.09,139.09,1600.0,111.1765,111.1845,111.1365,111.1365,1600.0
2015-02-27 12:35:00,139.1,139.11,139.07,139.11,2600.0,111.1445,111.1525,111.1205,111.1525,2600.0
2015-02-27 12:40:00,139.1,139.14,139.08,139.13,4200.0,111.1445,111.1765,111.1285,111.1685,4200.0
2015-02-27 12:45:00,139.14,139.18,139.1,139.1,2500.0,111.1765,111.2084,111.1445,111.1445,2500.0
2015-02-27 12:50:00,139.1,139.13,139.07,139.12,6700.0,111.1445,111.1685,111.1205,111.1605,6700.0
2015-02-27 12:55:00,139.09,139.12,139.06,139.06,2700.0,111.1365,111.1605,111.1125,111.1125,2700.0
2015-02-27 13:00:00,139.06,139.13,139.02,139.09,5900.0,111.1125,111.1685,111.0806,111.1365,5900.0
2015-02-27 13:05:00,139.09,139.13,139.07,139.09,3500.0,111.1365,111.1685,111.1205,111.1365,3500.0
2015-02-27 13:10:00,139.07,139.13,139.07,139.12,3900.0,111.1205,111.1685,111.1205,111.1605,3900.0
2015-02-27 13:15:00,139.12,139.15,139.09,139.11,5600.0,111.1605,111.1845,111.1365,111.1525,5600.0
2015-02-27 13:20:00,139.12,139.25,139.12,139.25,9900.0,111.1605,111.2644,111.1605,111.2644,9900.0
2015-02-27 13:25:00,139.26,139.32,139.19,139.3,13200.0,111.2723,111.3203,111.2164,111.3043,13200.0
2015-02-27 13:30:00,139.31,139.31,139.21,139.25,8900.0,111.3123,111.3123,111.2324,111.2644,8900.0
2015-02-27 13:35:00,139.21,139.22,139.17,139.2,2700.0,111.2324,111.2404,111.2004,111.2244,2700.0
2015-02-27 13:40:00,139.2,139.21,139.12,139.15,6400.0,111.2244,111.2324,111.1605,111.1845,6400.0
2015-02-27 13:45:00,139.14,139.15,139.11,139.15,1900.0,111.1765,111.1845,111.1525,111.1845,1900.0
2015-02-27 13:50:00,139.13,139.16,139.09,139.14,10000.0,111.1685,111.1924,111.1365,111.1765,10000.0
2015-02-27 13:55:00,139.14,139.22,139.1,139.14,3000.0,111.1765,111.2404,111.1445,111.1765,3000.0
2015-02-27 14:00:00,139.16,139.22,139.15,139.15,3800.0,111.1924,111.2404,111.1845,111.1845,3800.0
2015-02-27 14:05:00,139.15,139.18,139.1,139.16,2800.0,111.1845,111.2084,111.1445,111.1924,2800.0
2015-02-27 14:10:00,139.15,139.2,139.14,139.16,5000.0,111.1845,111.2244,111.1765,111.1924,5000.0
2015-02-27 14:15:00,139.14,139.19,139.11,139.11,4500.0,111.1765,111.2164,111.1525,111.1525,4500.0
2015-02-27 14:20:00,139.09,139.14,139.08,139.14,7700.0,111.1365,111.1765,111.1285,111.1765,7700.0
2015-02-27 14:25:00,139.13,139.2,139.12,139.19,3900.0,111.1685,111.2244,111.1605,111.2164,3900.0
2015-02-27 14:30:00,139.17,139.19,139.13,139.18,3200.0,111.2004,111.2164,111.1685,111.2084,3200.0
2015-02-27 14:35:00,139.18,139.21,138.9,138.97,9600.0,111.2084,111.2324,110.9847,111.0406,9600.0
2015-02-27 14:40:00,138.98,139.04,138.97,139.0,12600.0,111.0486,111.0966,111.0406,111.0646,12600.0
2015-02-27 14:45:00,139.0,139.03,138.98,139.01,12400.0,111.0646,111.0886,111.0486,111.0726,12400.0
2015-02-27 14:50:00,139.01,139.05,139.01,139.03,9000.0,111.0726,111.1045,111.0726,111.0886,9000.0
2015-02-27 14:55:00,139.03,139.04,138.98,139.02,8200.0,111.0886,111.0966,111.0486,111.0806,8200.0
2015-02-27 15:00:00,139.02,139.02,138.9,138.9,13400.0,111.0806,111.0806,110.9847,110.9847,13400.0
2015-02-27 15:05:00,138.9,138.95,138.89,138.9,5700.0,110.9847,111.0246,110.9767,110.9847,5700.0
2015-02-27 15:10:00,138.9,138.94,138.88,138.91,8800.0,110.9847,111.0167,110.9687,110.9927,8800.0
2015-02-27 15:15:00,138.91,139.04,138.85,139.03,15000.0,110.9927,111.0966,110.9447,111.0886,15000.0
2015-02-27 15:20:00,139.02,139.08,138.97,139.07,6400.0,111.0806,111.1285,111.0406,111.1205,6400.0
2015-02-27 15:25:00,139.06,139.2,139.02,139.19,14400.0,111.1125,111.2244,111.0806,111.2164,14400.0
2015-02-27 15:30:00,139.19,139.2,139.0,139.04,13800.0,111.2164,111.2244,111.0646,111.0966,13800.0
2015-02-27 15:35:00,139.01,139.08,139.01,139.03,24500.0,111.0726,111.1285,111.0726,111.0886,24500.0
2015-02-27 15:40:00,139.03,139.03,138.82,138.82,18100.0,111.0886,111.0886,110.9208,110.9208,18100.0
2015-02-27 15:45:00,138.81,138.95,138.81,138.83,13200.0,110.9128,111.0246,110.9128,110.9288,13200.0
2015-02-27 15:50:00,138.84,138.9,138.78,138.78,21100.0,110.9368,110.9847,110.8888,110.8888,21100.0
2015-02-27 15:55:00,138.78,138.85,138.73,138.78,42700.0,110.8888,110.9447,110.8489,110.8888,42700.0
2015-03-02 09:30:00,139.21,139.21,138.8,138.98,23000.0,111.2324,111.2324,110.9048,111.0486,23000.0
2015-03-02 09:35:00,138.91,139.73,138.86,139.73,39800.0,110.9927,111.6479,110.9527,111.6479,39800.0
2015-03-02 09:40:00,139.75,139.86,139.51,139.58,10000.0,111.6639,111.7518,111.4721,111.528,10000.0
2015-03-02 09:45:00,139.6,139.98,139.53,139.98,9100.0,111.544,111.8476,111.4881,111.8476,9100.0
2015-03-02 09:50:00,139.87,140.0,139.76,139.89,15000.0,111.7598,111.8636,111.6719,111.7757,15000.0
2015-03-02 09:55:00,139.98,140.19,139.98,140.15,17200.0,111.8476,112.0154,111.8476,111.9835,17200.0
2015-03-02 10:00:00,140.15,140.48,140.03,140.04,9400.0,111.9835,112.2472,111.8876,111.8956,9400.0
2015-03-02 10:05:00,140.12,140.2,139.95,140.07,33400.0,111.9595,112.0234,111.8237,111.9196,33400.0
2015-03-02 10:10:00,140.07,140.26,140.06,140.16,59400.0,111.9196,112.0714,111.9116,111.9915,59400.0
2015-03-02 10:15:00,140.19,140.19,139.94,139.99,10000.0,112.0154,112.0154,111.8157,111.8556,10000.0
2015-03-02 10:20:00,140.07,140.08,139.99,140.01,7300.0,111.9196,111.9275,111.8556,111.8716,7300.0
2015-03-02 10:25:00,140.0,140.08,139.96,140.05,11800.0,111.8636,111.9275,111.8317,111.9036,11800.0
2015-03-02 10:30:00,140.0,140.06,139.75,139.98,41600.0,111.8636,111.9116,111.6639,111.8476,41600.0
2015-03-02 10:35:00,140.0,140.22,140.0,140.11,13400.0,111.8636,112.0394,111.8636,111.9515,13400.0
2015-03-02 10:40:00,140.17,140.23,140.12,140.23,3000.0,111.9995,112.0474,111.9595,112.0474,3000.0
2015-03-02 10:45:00,140.23,140.29,140.2,140.24,4400.0,112.0474,112.0953,112.0234,112.0554,4400.0
2015-03-02 10:50:00,140.25,140.48,140.25,140.46,3800.0,112.0634,112.2472,112.0634,112.2312,3800.0
2015-03-02 10:55:00,140.49,140.54,140.45,140.54,6000.0,112.2551,112.2951,112.2232,112.2951,6000.0
2015-03-02 11:00:00,140.54,140.62,140.45,140.46,6800.0,112.2951,112.359,112.2232,112.2312,6800.0
2015-03-02 11:05:00,140.41,140.41,140.32,140.38,4800.0,112.1912,112.1912,112.1193,112.1673,4800.0
2015-03-02 11:10:00,140.4,140.53,140.4,140.46,3400.0,112.1832,112.2871,112.1832,112.2312,3400.0
2015-03-02 11:15:00,140.46,140.5,140.42,140.49,2700.0,112.2312,112.2631,112.1992,112.2551,2700.0
2015-03-02 11:20:00,140.47,140.5,140.41,140.42,3100.0,112.2392,112.2631,112.1912,112.1992,3100.0
2015-03-02 11:25:00,140.4,140.41,140.21,140.27,3100.0,112.1832,112.1912,112.0314,112.0794,3100.0
2015-03-02 11:30:00,140.3,140.48,140.29,140.44,2200.0,112.1033,112.2472,112.0953,112.2152,2200.0
2015-03-02 11:35:00,140.47,140.55,140.33,140.33,7400.0,112.2392,112.3031,112.1273,112.1273,7400.0
2015-03-02 11:40:00,140.35,140.58,140.35,140.58,9400.0,112.1433,112.3271,112.1433,112.3271,9400.0
2015-03-02 11:45:00,140.56,140.56,140.45,140.46,4000.0,112.3111,112.3111,112.2232,112.2312,4000.0
2015-03-02 11:50:00,140.46,140.47,140.41,140.42,3600.0,112.2312,112.2392,112.1912,112.1992,3600.0
2015-03-02 11:55:00,140.41,140.41,140.32,140.39,5300.0,112.1912,112.1912,112.1193,112.1752,5300.0
2015-03-02 12:00:00,140.4,140.43,140.3,140.3,4000.0,112.1832,112.2072,112.1033,112.1033,4000.0
2015-03-02 12:05:00,140.28,140.38,140.27,140.35,3400.0,112.0874,112.1673,112.0794,112.1433,3400.0
2015-03-02 12:10:00,140.38,140.38,140.08,140.13,4500.0,112.1673,112.1673,111.9275,111.9675,4500.0
2015-03-02 12:15:00,140.17,140.17,140.07,140.07,3000.0,111.9995,111.9995,111.9196,111.9196,3000.0
2015-03-02 12:20:00,140.09,140.09,139.96,140.02,3100.0,111.9355,111.9355,111.8317,111.8796,3100.0
2015-03-02 12:25:00,139.96,139.97,139.79,139.79,8500.0,111.8317,111.8397,111.6958,111.6958,8500.0
2015-03-02 12:30:00,139.82,139.88,139.81,139.87,14700.0,111.7198,111.7677,111.7118,111.7598,14700.0
2015-03-02 12:35:00,139.86,139.86,139.79,139.84,5800.0,111.7518,111.7518,111.6958,111.7358,5800.0
2015-03-02 12:40:00,139.84,139.84,139.74,139.79,5100.0,111.7358,111.7358,111.6559,111.6958,5100.0
2015-03-02 12:45:00,139.79,139.83,139.78,139.81,4800.0,111.6958,111.7278,111.6878,111.7118,4800.0
2015-03-02 12:50:00,139.8,139.83,139.78,139.8,7400.0,111.7038,111.7278,111.6878,111.7038,7400.0
2015-03-02 12:55:00,139.8,139.82,139.74,139.74,9700.0,111.7038,111.7198,111.6559,111.6559,9700.0
2015-03-02 13:00:00,139.74,139.76,139.61,139.62,6000.0,111.6559,111.6719,111.552,111.56,6000.0
2015-03-02 13:05:00,139.61,139.62,139.51,139.56,5000.0,111.552,111.56,111.4721,111.5121,5000.0
2015-03-02 13:10:00,139.51,139.72,139.5,139.72,4700.0,111.4721,111.6399,111.4641,111.6399,4700.0
2015-03-02 13:15:00,139.67,139.71,139.62,139.62,4600.0,111.5999,111.6319,111.56,111.56,4600.0
2015-03-02 13:20:00,139.6,139.63,139.56,139.56,3300.0,111.544,111.568,111.5121,111.5121,3300.0
2015-03-02 13:25:00,139.59,139.7,139.56,139.7,6500.0,111.536,111.6239,111.5121,111.6239,6500.0
2015-03-02 13:30:00,139.69,139.72,139.56,139.65,18500.0,111.6159,111.6399,111.5121,111.584,18500.0
2015-03-02 13:35:00,139.63,139.73,139.63,139.66,4300.0,111.568,111.6479,111.568,111.592,4300.0
2015-03-02 13:40:00,139.66,139.68,139.56,139.56,6900.0,111.592,111.6079,111.5121,111.5121,6900.0
2015-03-02 13:45:00,139.55,139.55,139.5,139.52,5600.0,111.5041,111.5041,111.4641,111.4801,5600.0
2015-03-02 13:50:00,139.53,139.53,139.4,139.46,16000.0,111.4881,111.4881,111.3842,111.4322,16000.0
2015-03-02 13:55:00,139.48,139.58,139.48,139.58,4700.0,111.4481,111.528,111.4481,111.528,4700.0
2015-03-02 14:00:00,139.55,139.61,139.47,139.61,6500.0,111.5041,111.552,111.4401,111.552,6500.0
2015-03-02 14:05:00,139.64,139.66,139.45,139.48,8400.0,111.576,111.592,111.4242,111.4481,8400.0
2015-03-02 14:10:00,139.49,139.57,139.48,139.52,3600.0,111.4561,111.52,111.4481,111.4801,3600.0
2015-03-02 14:15:00,139.51,139.52,139.4,139.41,4700.0,111.4721,111.4801,111.3842,111.3922,4700.0
2015-03-02 14:20:00,139.41,139.45,139.35,139.4,6700.0,111.3922,111.4242,111.3443,111.3842,6700.0
2015-03-02 14:25:00,139.38,139.49,139.38,139.47,6200.0,111.3682,111.4561,111.3682,111.4401,6200.0
2015-03-02 14:30:00,139.49,139.55,139.48,139.49,6700.0,111.4561,111.5041,111.4481,111.4561,6700.0
2015-03-02 14:35:00,139.49,139.49,139.4,139.45,4400.0,111.4561,111.4561,111.3842,111.4242,4400.0
2015-03-02 14:40:00,139.43,139.55,139.43,139.49,7500.0,111.4082,111.5041,111.4082,111.4561,7500.0
2015-03-02 14:45:00,139.48,139.52,139.39,139.5,5500.0,111.4481,111.4801,111.3762,111.4641,5500.0
2015-03-02 14:50:00,139.52,139.52,139.35,139.37,9100.0,111.4801,111.4801,111.3443,111.3602,9100.0
2015-03-02 14:55:00,139.37,139.5,139.37,139.47,7800.0,111.3602,111.4641,111.3602,111.4401,7800.0
2015-03-02 15:00:00,139.48,139.51,139.43,139.45,4700.0,111.4481,111.4721,111.4082,111.4242,4700.0
2015-03-02 15:05:00,139.46,139.55,139.39,139.55,8600.0,111.4322,111.5041,111.3762,111.5041,8600.0
2015-03-02 15:10:00,139.55,139.57,139.48,139.5,4700.0,111.5041,111.52,111.4481,111.4641,4700.0
2015-03-02 15:15:00,139.5,139.61,139.47,139.58,8000.0,111.4641,111.552,111.4401,111.528,8000.0
2015-03-02 15:20:00,139.61,139.62,139.55,139.56,8600.0,111.552,111.56,111.5041,111.5121,8600.0
2015-03-02 15:25:00,139.57,139.59,139.46,139.53,14600.0,111.52,111.536,111.4322,111.4881,14600.0
2015-03-02 15:30:00,139.53,139.63,139.49,139.62,11300.0,111.4881,111.568,111.4561,111.56,11300.0
2015-03-02 15:35:00,139.63,139.71,139.63,139.7,8300.0,111.568,111.6319,111.568,111.6239,8300.0
2015-03-02 15:40:00,139.7,139.76,139.65,139.76,8900.0,111.6239,111.6719,111.584,111.6719,8900.0
2015-03-02 15:45:00,139.77,139.82,139.74,139.77,21800.0,111.6798,111.7198,111.6559,111.6798,21800.0
2015-03-02 15:50:00,139.76,139.78,139.67,139.69,20600.0,111.6719,111.6878,111.5999,111.6159,20600.0
2015-03-02 15:55:00,139.7,139.8,139.68,139.78,60700.0,111.6239,111.7038,111.6079,111.6878,60700.0
2015-03-03 09:30:00,139.12,139.17,138.1,138.3,44400.0,111.1605,111.2004,110.3455,110.5053,44400.0
2015-03-03 09:35:00,138.31,138.71,138.25,138.35,21900.0,110.5133,110.8329,110.4653,110.5452,21900.0
2015-03-03 09:40:00,138.35,138.56,138.31,138.49,17500.0,110.5452,110.713,110.5133,110.6571,17500.0
2015-03-03 09:45:00,138.47,138.47,138.18,138.26,9000.0,110.6411,110.6411,110.4094,110.4733,9000.0
2015-03-03 09:50:00,138.19,138.19,137.84,137.99,13000.0,110.4174,110.4174,110.1377,110.2576,13000.0
2015-03-03 09:55:00,138.0,138.09,137.7,137.7,22200.0,110.2656,110.3375,110.0259,110.0259,22200.0
2015-03-03 10:00:00,137.7,137.84,137.55,137.59,21200.0,110.0259,110.1377,109.906,109.938,21200.0
2015-03-03 10:05:00,137.68,137.68,137.45,137.5,12400.0,110.0099,110.0099,109.8261,109.8661,12400.0
2015-03-03 10:10:00,137.48,137.6,137.13,137.24,23100.0,109.8501,109.946,109.5704,109.6583,23100.0
2015-03-03 10:15:00,137.22,137.36,137.16,137.36,8500.0,109.6423,109.7542,109.5944,109.7542,8500.0
2015-03-03 10:20:00,137.42,137.43,137.1,137.11,14300.0,109.8021,109.8101,109.5464,109.5544,14300.0
2015-03-03 10:25:00,137.11,137.17,136.89,136.93,24000.0,109.5544,109.6024,109.3787,109.4106,24000.0
2015-03-03 10:30:00,136.96,137.04,136.93,137.0,10400.0,109.4346,109.4985,109.4106,109.4665,10400.0
2015-03-03 10:35:00,137.02,137.02,136.83,136.99,12500.0,109.4825,109.4825,109.3307,109.4586,12500.0
2015-03-03 10:40:00,136.99,137.11,136.93,137.08,12300.0,109.4586,109.5544,109.4106,109.5305,12300.0
2015-03-03 10:45:00,137.12,137.14,136.96,137.13,18600.0,109.5624,109.5784,109.4346,109.5704,18600.0
2015-03-03 10:50:00,137.17,137.26,137.13,137.25,24400.0,109.6024,109.6743,109.5704,109.6663,24400.0
2015-03-03 10:55:00,137.25,137.32,137.06,137.16,29300.0,109.6663,109.7222,109.5145,109.5944,29300.0
2015-03-03 11:00:00,137.15,137.16,137.09,137.1,18700.0,109.5864,109.5944,109.5385,109.5464,18700.0
2015-03-03 11:05:00,137.1,137.17,137.05,137.12,29300.0,109.5464,109.6024,109.5065,109.5624,29300.0
2015-03-03 11:10:00,137.14,137.18,137.09,137.15,22600.0,109.5784,109.6104,109.5385,109.5864,22600.0
2015-03-03 11:15:00,137.15,137.43,137.14,137.36,17100.0,109.5864,109.8101,109.5784,109.7542,17100.0
2015-03-03 11:20:00,137.33,137.4,137.32,137.35,8900.0,109.7302,109.7862,109.7222,109.7462,8900.0
2015-03-03 11:25:00,137.34,137.34,137.13,137.15,13100.0,109.7382,109.7382,109.5704,109.5864,13100.0
2015-03-03 11:30:00,137.15,137.22,136.93,137.02,25000.0,109.5864,109.6423,109.4106,109.4825,25000.0
2015-03-03 11:35:00,137.03,137.07,136.96,137.04,12900.0,109.4905,109.5225,109.4346,109.4985,12900.0
2015-03-03 11:40:00,136.99,137.11,136.73,136.77,36900.0,109.4586,109.5544,109.2508,109.2828,36900.0
2015-03-03 11:45:00,136.77,136.77,136.56,136.6,14100.0,109.2828,109.2828,109.115,109.1469,14100.0
2015-03-03 11:50:00,136.58,136.6,136.51,136.52,8900.0,109.131,109.1469,109.075,109.083,8900.0
2015-03-03 11:55:00,136.53,136.6,136.45,136.45,8400.0,109.091,109.1469,109.0271,109.0271,8400.0
2015-03-03 12:00:00,136.45,136.52,136.39,136.41,8200.0,109.0271,109.083,108.9791,108.9951,8200.0
2015-03-03 12:05:00,136.44,136.49,136.42,136.44,4900.0,109.0191,109.059,109.0031,109.0191,4900.0
2015-03-03 12:10:00,136.44,136.45,136.35,136.39,5700.0,109.0191,109.0271,108.9472,108.9791,5700.0
2015-03-03 12:15:00,136.42,136.59,136.42,136.58,9500.0,109.0031,109.1389,109.0031,109.131,9500.0
2015-03-03 12:20:00,136.59,136.65,136.52,136.58,14800.0,109.1389,109.1869,109.083,109.131,14800.0
2015-03-03 12:25:00,136.59,136.59,136.42,136.53,13000.0,109.1389,109.1389,109.0031,109.091,13000.0
2015-03-03 12:30:00,136.51,136.63,136.51,136.61,7400.0,109.075,109.1709,109.075,109.1549,7400.0
2015-03-03 12:35:00,136.61,136.63,136.58,136.59,8300.0,109.1549,109.1709,109.131,109.1389,8300.0
2015-03-03 12:40:00,136.59,136.59,136.51,136.55,8300.0,109.1389,109.1389,109.075,109.107,8300.0
2015-03-03 12:45:00,136.51,136.55,136.47,136.54,11400.0,109.075,109.107,109.0431,109.099,11400.0
2015-03-03 12:50:00,136.57,136.86,136.56,136.71,11700.0,109.123,109.3547,109.115,109.2348,11700.0
2015-03-03 12:55:00,136.7,136.89,136.66,136.88,16900.0,109.2268,109.3787,109.1949,109.3707,16900.0
2015-03-03 13:00:00,136.88,136.99,136.83,136.88,11000.0,109.3707,109.4586,109.3307,109.3707,11000.0
2015-03-03 13:05:00,136.9,136.97,136.9,136.94,7200.0,109.3866,109.4426,109.3866,109.4186,7200.0
2015-03-03 13:10:00,136.94,136.94,136.72,136.73,3900.0,109.4186,109.4186,109.2428,109.2508,3900.0
2015-03-03 13:15:00,136.71,136.78,136.69,136.78,8800.0,109.2348,109.2908,109.2188,109.2908,8800.0
2015-03-03 13:20:00,136.8,136.83,136.76,136.78,8800.0,109.3067,109.3307,109.2748,109.2908,8800.0
2015-03-03 13:25:00,136.78,136.86,136.77,136.79,13000.0,109.2908,109.3547,109.2828,109.2988,13000.0
2015-03-03 13:30:00,136.81,136.86,136.79,136.81,7900.0,109.3147,109.3547,109.2988,109.3147,7900.0
2015-03-03 13:35:00,136.82,136.85,136.77,136.84,8100.0,109.3227,109.3467,109.2828,109.3387,8100.0
2015-03-03 13:40:00,136.82,136.85,136.77,136.77,9000.0,109.3227,109.3467,109.2828,109.2828,9000.0
2015-03-03 13:45:00,136.77,136.81,136.77,136.78,4200.0,109.2828,109.3147,109.2828,109.2908,4200.0
2015-03-03 13:50:00,136.79,136.85,136.79,136.85,6800.0,109.2988,109.3467,109.2988,109.3467,6800.0
2015-03-03 13:55:00,136.84,136.85,136.71,136.71,9300.0,109.3387,109.3467,109.2348,109.2348,9300.0
2015-03-03 14:00:00,136.72,136.75,136.71,136.72,6300.0,109.2428,109.2668,109.2348,109.2428,6300.0
2015-03-03 14:05:00,136.72,136.81,136.64,136.81,13200.0,109.2428,109.3147,109.1789,109.3147,13200.0
2015-03-03 14:10:00,136.82,136.98,136.82,136.95,6800.0,109.3227,109.4506,109.3227,109.4266,6800.0
2015-03-03 14:15:00,136.96,137.03,136.94,137.01,9600.0,109.4346,109.4905,109.4186,109.4745,9600.0
2015-03-03 14:20:00,137.01,137.06,136.99,137.06,9400.0,109.4745,109.5145,109.4586,109.5145,9400.0
2015-03-03 14:25:00,137.06,137.07,136.98,137.06,7600.0,109.5145,109.5225,109.4506,109.5145,7600.0
2015-03-03 14:30:00,137.06,137.06,136.88,136.9,9500.0,109.5145,109.5145,109.3707,109.3866,9500.0
2015-03-03 14:35:00,136.91,136.97,136.86,136.86,9200.0,109.3946,109.4426,109.3547,109.3547,9200.0
2015-03-03 14:40:00,136.86,136.86,136.68,136.7,6900.0,109.3547,109.3547,109.2109,109.2268,6900.0
2015-03-03 14:45:00,136.72,136.74,136.61,136.74,8900.0,109.2428,109.2588,109.1549,109.2588,8900.0
2015-03-03 14:50:00,136.73,136.89,136.72,136.82,9600.0,109.2508,109.3787,109.2428,109.3227,9600.0
2015-03-03 14:55:00,136.82,136.92,136.76,136.89,7400.0,109.3227,109.4026,109.2748,109.3787,7400.0
2015-03-03 15:00:00,136.88,136.89,136.77,136.84,9900.0,109.3707,109.3787,109.2828,109.3387,9900.0
2015-03-03 15:05:00,136.87,136.88,136.73,136.79,12000.0,109.3627,109.3707,109.2508,109.2988,12000.0
2015-03-03 15:10:00,136.81,136.9,136.78,136.78,15100.0,109.3147,109.3866,109.2908,109.2908,15100.0
2015-03-03 15:15:00,136.77,136.83,136.68,136.82,14500.0,109.2828,109.3307,109.2109,109.3227,14500.0
2015-03-03 15:20:00,136.82,137.01,136.82,137.0,9600.0,109.3227,109.4745,109.3227,109.4665,9600.0
2015-03-03 15:25:00,137.0,137.19,136.98,137.19,17700.0,109.4665,109.6184,109.4506,109.6184,17700.0
2015-03-03 15:30:00,137.2,137.27,137.15,137.23,22200.0,109.6264,109.6823,109.5864,109.6503,22200.0
2015-03-03 15:35:00,137.24,137.24,137.06,137.1,16900.0,109.6583,109.6583,109.5145,109.5464,16900.0
2015-03-03 15:40:00,137.1,137.1,137.01,137.07,17400.0,109.5464,109.5464,109.4745,109.5225,17400.0
2015-03-03 15:45:00,137.08,137.08,136.86,137.0,27600.0,109.5305,109.5305,109.3547,109.4665,27600.0
2015-03-03 15:50:00,137.0,137.1,136.95,137.09,33300.0,109.4665,109.5464,109.4266,109.5385,33300.0
2015-03-03 15:55:00,137.09,137.11,137.0,137.1,54300.0,109.5385,109.5544,109.4665,109.5464,54300.0
2015-03-04 09:30:00,136.53,136.81,136.12,136.8,23200.0,109.091,109.3147,108.7634,109.3067,23200.0
2015-03-04 09:35:00,136.67,136.67,136.11,136.11,20800.0,109.2029,109.2029,108.7554,108.7554,20800.0
2015-03-04 09:40:00,136.1,136.34,136.03,136.03,15000.0,108.7474,108.9392,108.6915,108.6915,15000.0
2015-03-04 09:45:00,136.08,136.37,136.06,136.37,9100.0,108.7314,108.9632,108.7155,108.9632,9100.0
2015-03-04 09:50:00,136.36,136.4,136.15,136.36,19100.0,108.9552,108.9871,108.7874,108.9552,19100.0
2015-03-04 09:55:00,136.37,136.55,136.36,136.52,7200.0,108.9632,109.107,108.9552,109.083,7200.0
2015-03-04 10:00:00,136.51,136.52,136.26,136.26,14100.0,109.075,109.083,108.8753,108.8753,14100.0
2015-03-04 10:05:00,136.32,136.6,136.31,136.51,15600.0,108.9232,109.1469,108.9152,109.075,15600.0
2015-03-04 10:10:00,136.45,136.52,136.36,136.52,32400.0,109.0271,109.083,108.9552,109.083,32400.0
2015-03-04 10:15:00,136.48,136.75,136.44,136.7,21300.0,109.0511,109.2668,109.0191,109.2268,21300.0
2015-03-04 10:20:00,136.72,136.76,136.46,136.46,40100.0,109.2428,109.2748,109.0351,109.0351,40100.0
2015-03-04 10:25:00,136.46,136.82,136.41,136.71,34700.0,109.0351,109.3227,108.9951,109.2348,34700.0
2015-03-04 10:30:00,136.64,136.9,136.64,136.86,6800.0,109.1789,109.3866,109.1789,109.3547,6800.0
2015-03-04 10:35:00,136.92,136.95,136.73,136.75,9500.0,109.4026,109.4266,109.2508,109.2668,9500.0
2015-03-04 10:40:00,136.81,137.03,136.76,136.99,6500.0,109.3147,109.4905,109.2748,109.4586,6500.0
2015-03-04 10:45:00,136.97,137.02,136.75,136.76,11100.0,109.4426,109.4825,109.2668,109.2748,11100.0
2015-03-04 10:50:00,136.72,136.76,136.65,136.65,6800.0,109.2428,109.2748,109.1869,109.1869,6800.0
2015-03-04 10:55:00,136.64,136.87,136.63,136.87,7800.0,109.1789,109.3627,109.1709,109.3627,7800.0
2015-03-04 11:00:00,136.83,137.0,136.82,136.97,29600.0,109.3307,109.4665,109.3227,109.4426,29600.0
2015-03-04 11:05:00,136.97,137.03,136.9,137.03,12000.0,109.4426,109.4905,109.3866,109.4905,12000.0
2015-03-04 11:10:00,137.04,137.13,137.0,137.11,15000.0,109.4985,109.5704,109.4665,109.5544,15000.0
2015-03-04 11:15:00,137.15,137.27,137.09,137.2,10100.0,109.5864,109.6823,109.5385,109.6264,10100.0
2015-03-04 11:20:00,137.21,137.21,137.09,137.2,9200.0,109.6343,109.6343,109.5385,109.6264,9200.0
2015-03-04 11:25:00,137.21,137.21,137.0,137.0,13600.0,109.6343,109.6343,109.4665,109.4665,13600.0
2015-03-04 11:30:00,137.01,137.31,137.0,137.31,14600.0,109.4745,109.7142,109.4665,109.7142,14600.0
2015-03-04 11:35:00,137.29,137.29,137.2,137.24,9100.0,109.6983,109.6983,109.6264,109.6583,9100.0
2015-03-04 11:40:00,137.23,137.25,137.16,137.21,12600.0,109.6503,109.6663,109.5944,109.6343,12600.0
2015-03-04 11:45:00,137.18,137.25,137.15,137.15,11200.0,109.6104,109.6663,109.5864,109.5864,11200.0
2015-03-04 11:50:00,137.16,137.19,137.03,137.16,12000.0,109.5944,109.6184,109.4905,109.5944,12000.0
2015-03-04 11:55:00,137.14,137.16,137.1,137.16,6700.0,109.5784,109.5944,109.5464,109.5944,6700.0
2015-03-04 12:00:00,137.18,137.2,137.0,137.0,22900.0,109.6104,109.6264,109.4665,109.4665,22900.0
2015-03-04 12:05:00,137.01,137.16,136.95,137.15,16500.0,109.4745,109.5944,109.4266,109.5864,16500.0
2015-03-04 12:10:00,137.15,137.4,137.15,137.38,10100.0,109.5864,109.7862,109.5864,109.7702,10100.0
2015-03-04 12:15:00,137.4,137.53,137.37,137.41,27200.0,109.7862,109.89,109.7622,109.7941,27200.0
2015-03-04 12:20:00,137.42,137.43,137.29,137.31,11100.0,109.8021,109.8101,109.6983,109.7142,11100.0
2015-03-04 12:25:00,137.3,137.38,137.3,137.38,4300.0,109.7063,109.7702,109.7063,109.7702,4300.0
2015-03-04 12:30:00,137.39,137.43,137.26,137.26,9300.0,109.7782,109.8101,109.6743,109.6743,9300.0
2015-03-04 12:35:00,137.28,137.28,137.2,137.22,9800.0,109.6903,109.6903,109.6264,109.6423,9800.0
2015-03-04 12:40:00,137.25,137.4,137.25,137.3,8500.0,109.6663,109.7862,109.6663,109.7063,8500.0
2015-03-04 12:45:00,137.29,137.35,137.22,137.27,9900.0,109.6983,109.7462,109.6423,109.6823,9900.0
2015-03-04 12:50:00,137.26,137.33,137.24,137.27,5300.0,109.6743,109.7302,109.6583,109.6823,5300.0
2015-03-04 12:55:00,137.27,137.27,137.13,137.13,18800.0,109.6823,109.6823,109.5704,109.5704,18800.0
2015-03-04 13:00:00,137.13,137.16,137.04,137.04,5400.0,109.5704,109.5944,109.4985,109.4985,5400.0
2015-03-04 13:05:00,137.07,137.13,137.0,137.02,9000.0,109.5225,109.5704,109.4665,109.4825,9000.0
2015-03-04 13:10:00,137.01,137.13,137.0,137.04,8900.0,109.4745,109.5704,109.4665,109.4985,8900.0
2015-03-04 13:15:00,137.05,137.17,137.05,137.06,6700.0,109.5065,109.6024,109.5065,109.5145,6700.0
2015-03-04 13:20:00,137.06,137.27,137.02,137.18,9000.0,109.5145,109.6823,109.4825,109.6104,9000.0
2015-03-04 13:25:00,137.17,137.27,137.04,137.04,8600.0,109.6024,109.6823,109.4985,109.4985,8600.0
2015-03-04 13:30:00,137.06,137.08,137.0,137.05,8500.0,109.5145,109.5305,109.4665,109.5065,8500.0
2015-03-04 13:35:00,137.06,137.13,136.93,137.03,35600.0,109.5145,109.5704,109.4106,109.4905,35600.0
2015-03-04 13:40:00,137.02,137.04,136.84,136.84,6200.0,109.4825,109.4985,109.3387,109.3387,6200.0
2015-03-04 13:45:00,136.81,136.87,136.73,136.87,16800.0,109.3147,109.3627,109.2508,109.3627,16800.0
2015-03-04 13:50:00,136.86,136.93,136.83,136.83,6400.0,109.3547,109.4106,109.3307,109.3307,6400.0
2015-03-04 13:55:00,136.8,136.84,136.76,136.8,29600.0,109.3067,109.3387,109.2748,109.3067,29600.0
2015-03-04 14:00:00,136.8,136.87,136.79,136.86,15800.0,109.3067,109.3627,109.2988,109.3547,15800.0
2015-03-04 14:05:00,136.86,136.9,136.85,136.85,12300.0,109.3547,109.3866,109.3467,109.3467,12300.0
2015-03-04 14:10:00,136.87,136.9,136.75,136.75,18000.0,109.3627,109.3866,109.2668,109.2668,18000.0
2015-03-04 14:15:00,136.75,136.76,136.68,136.76,11500.0,109.2668,109.2748,109.2109,109.2748,11500.0
2015-03-04 14:20:00,136.76,136.8,136.74,136.78,6800.0,109.2748,109.3067,109.2588,109.2908,6800.0
2015-03-04 14:25:00,136.8,136.82,136.77,136.81,5400.0,109.3067,109.3227,109.2828,109.3147,5400.0
2015-03-04 14:30:00,136.81,136.86,136.76,136.81,9800.0,109.3147,109.3547,109.2748,109.3147,9800.0
2015-03-04 14:35:00,136.83,136.86,136.75,136.8,10000.0,109.3307,109.3547,109.2668,109.3067,10000.0
2015-03-04 14:40:00,136.79,136.88,136.73,136.86,9300.0,109.2988,109.3707,109.2508,109.3547,9300.0
2015-03-04 14:45:00,136.84,136.9,136.81,136.88,8100.0,109.3387,109.3866,109.3147,109.3707,8100.0
2015-03-04 14:50:00,136.87,136.92,136.85,136.92,13000.0,109.3627,109.4026,109.3467,109.4026,13000.0
2015-03-04 14:55:00,136.92,137.02,136.9,136.93,7000.0,109.4026,109.4825,109.3866,109.4106,7000.0
2015-03-04 15:00:00,136.93,136.95,136.74,136.74,54900.0,109.4106,109.4266,109.2588,109.2588,54900.0
2015-03-04 15:05:00,136.73,136.79,136.68,136.75,11200.0,109.2508,109.2988,109.2109,109.2668,11200.0
2015-03-04 15:10:00,136.77,136.88,136.76,136.85,7800.0,109.2828,109.3707,109.2748,109.3467,7800.0
2015-03-04 15:15:00,136.86,136.9,136.79,136.79,14400.0,109.3547,109.3866,109.2988,109.2988,14400.0
2015-03-04 15:20:00,136.81,136.85,136.74,136.74,9000.0,109.3147,109.3467,109.2588,109.2588,9000.0
2015-03-04 15:25:00,136.75,136.76,136.64,136.72,13700.0,109.2668,109.2748,109.1789,109.2428,13700.0
2015-03-04 15:30:00,136.72,136.76,136.67,136.72,37600.0,109.2428,109.2748,109.2029,109.2428,37600.0
2015-03-04 15:35:00,136.7,136.73,136.6,136.67,43000.0,109.2268,109.2508,109.1469,109.2029,43000.0
2015-03-04 15:40:00,136.66,136.66,136.49,136.66,50500.0,109.1949,109.1949,109.059,109.1949,50500.0
2015-03-04 15:45:00,136.65,136.7,136.53,136.66,29500.0,109.1869,109.2268,109.091,109.1949,29500.0
2015-03-04 15:50:00,136.66,136.68,136.5,136.56,64100.0,109.1949,109.2109,109.067,109.115,64100.0
2015-03-04 15:55:00,136.56,136.56,136.25,136.27,172000.0,109.115,109.115,108.8673,108.8833,172000.0
2015-03-05 09:30:00,136.21,136.25,135.8,135.81,62000.0,108.8353,108.8673,108.5077,108.5157,62000.0
2015-03-05 09:35:00,135.8,136.17,135.74,136.17,18300.0,108.5077,108.8034,108.4598,108.8034,18300.0
2015-03-05 09:40:00,136.17,136.3,136.0,136.11,53700.0,108.8034,108.9072,108.6675,108.7554,53700.0
2015-03-05 09:45:00,136.09,136.13,135.97,136.0,98900.0,108.7394,108.7714,108.6436,108.6675,98900.0
2015-03-05 09:50:00,136.0,136.47,135.97,136.33,61800.0,108.6675,109.0431,108.6436,108.9312,61800.0
2015-03-05 09:55:00,136.4,136.68,136.38,136.53,13500.0,108.9871,109.2109,108.9712,109.091,13500.0
2015-03-05 10:00:00,136.55,136.55,136.46,136.51,15900.0,109.107,109.107,109.0351,109.075,15900.0
2015-03-05 10:05:00,136.53,136.74,136.49,136.71,13400.0,109.091,109.2588,109.059,109.2348,13400.0
2015-03-05 10:10:00,136.69,136.86,136.69,136.77,12600.0,109.2188,109.3547,109.2188,109.2828,12600.0
2015-03-05 10:15:00,136.74,136.98,136.73,136.89,30200.0,109.2588,109.4506,109.2508,109.3787,30200.0
2015-03-05 10:20:00,136.88,137.0,136.83,136.83,20800.0,109.3707,109.4665,109.3307,109.3307,20800.0
2015-03-05 10:25:00,136.84,137.09,136.78,137.07,9000.0,109.3387,109.5385,109.2908,109.5225,9000.0
2015-03-05 10:30:00,137.12,137.12,136.82,136.82,8000.0,109.5624,109.5624,109.3227,109.3227,8000.0
2015-03-05 10:35:00,136.82,136.97,136.8,136.93,8400.0,109.3227,109.4426,109.3067,109.4106,8400.0
2015-03-05 10:40:00,136.92,137.11,136.92,137.11,6900.0,109.4026,109.5544,109.4026,109.5544,6900.0
2015-03-05 10:45:00,137.11,137.19,137.11,137.14,7500.0,109.5544,109.6184,109.5544,109.5784,7500.0
2015-03-05 10:50:00,137.14,137.28,137.12,137.15,9000.0,109.5784,109.6903,109.5624,109.5864,9000.0
2015-03-05 10:55:00,137.15,137.16,137.04,137.14,5900.0,109.5864,109.5944,109.4985,109.5784,5900.0
2015-03-05 11:00:00,137.12,137.14,137.05,137.09,9200.0,109.5624,109.5784,109.5065,109.5385,9200.0
2015-03-05 11:05:00,137.08,137.18,136.93,136.98,11500.0,109.5305,109.6104,109.4106,109.4506,11500.0
2015-03-05 11:10:00,136.98,137.0,136.78,136.86,10900.0,109.4506,109.4665,109.2908,109.3547,10900.0
2015-03-05 11:15:00,136.86,136.88,136.71,136.81,12900.0,109.3547,109.3707,109.2348,109.3147,12900.0
2015-03-05 11:20:00,136.8,136.81,136.68,136.77,5500.0,109.3067,109.3147,109.2109,109.2828,5500.0
2015-03-05 11:25:00,136.81,136.82,136.69,136.69,8600.0,109.3147,109.3227,109.2188,109.2188,8600.0
2015-03-05 11:30:00,136.7,136.78,136.68,136.78,7600.0,109.2268,109.2908,109.2109,109.2908,7600.0
2015-03-05 11:35:00,136.8,136.91,136.8,136.81,4400.0,109.3067,109.3946,109.3067,109.3147,4400.0
2015-03-05 11:40:00,136.81,136.91,136.81,136.9,4600.0,109.3147,109.3946,109.3147,109.3866,4600.0
2015-03-05 11:45:00,136.88,136.93,136.84,136.93,4900.0,109.3707,109.4106,109.3387,109.4106,4900.0
2015-03-05 11:50:00,136.93,136.98,136.89,136.96,7400.0,109.4106,109.4506,109.3787,109.4346,7400.0
2015-03-05 11:55:00,136.96,137.08,136.95,136.95,3500.0,109.4346,109.5305,109.4266,109.4266,3500.0
2015-03-05 12:00:00,136.99,136.99,136.91,136.93,5300.0,109.4586,109.4586,109.3946,109.4106,5300.0
2015-03-05 12:05:00,136.94,136.94,136.87,136.87,3900.0,109.4186,109.4186,109.3627,109.3627,3900.0
2015-03-05 12:10:00,136.9,136.93,136.82,136.82,4000.0,109.3866,109.4106,109.3227,109.3227,4000.0
2015-03-05 12:15:00,136.81,136.81,136.69,136.77,5600.0,109.3147,109.3147,109.2188,109.2828,5600.0
2015-03-05 12:20:00,136.75,136.75,136.59,136.7,4900.0,109.2668,109.2668,109.1389,109.2268,4900.0
2015-03-05 12:25:00,136.7,136.71,136.55,136.55,6600.0,109.2268,109.2348,109.107,109.107,6600.0
2015-03-05 12:30:00,136.55,136.67,136.55,136.67,5800.0,109.107,109.2029,109.107,109.2029,5800.0
2015-03-05 12:35:00,136.64,136.64,136.56,136.59,7200.0,109.1789,109.1789,109.115,109.1389,7200.0
2015-03-05 12:40:00,136.61,136.69,136.6,136.64,4000.0,109.1549,109.2188,109.1469,109.1789,4000.0
2015-03-05 12:45:00,136.63,136.63,136.45,136.58,13600.0,109.1709,109.1709,109.0271,109.131,13600.0
2015-03-05 12:50:00,136.56,136.57,136.29,136.32,14200.0,109.115,109.123,108.8992,108.9232,14200.0
2015-03-05 12:55:00,136.3,136.38,136.24,136.36,9500.0,108.9072,108.9712,108.8593,108.9552,9500.0
2015-03-05 13:00:00,136.36,136.4,136.29,136.38,3700.0,108.9552,108.9871,108.8992,108.9712,3700.0
2015-03-05 13:05:00,136.4,136.51,136.39,136.49,6500.0,108.9871,109.075,108.9791,109.059,6500.0
2015-03-05 13:10:00,136.48,136.55,136.44,136.53,10000.0,109.0511,109.107,109.0191,109.091,10000.0
2015-03-05 13:15:00,136.56,136.62,136.55,136.61,7000.0,109.115,109.1629,109.107,109.1549,7000.0
2015-03-05 13:20:00,136.61,136.61,136.44,136.61,10100.0,109.1549,109.1549,109.0191,109.1549,10100.0
2015-03-05 13:25:00,136.61,136.71,136.61,136.64,5800.0,109.1549,109.2348,109.1549,109.1789,5800.0
2015-03-05 13:30:00,136.61,136.61,136.47,136.51,6400.0,109.1549,109.1549,109.0431,109.075,6400.0
2015-03-05 13:35:00,136.53,136.58,136.52,136.55,4700.0,109.091,109.131,109.083,109.107,4700.0
2015-03-05 13:40:00,136.55,136.55,136.37,136.4,10400.0,109.107,109.107,108.9632,108.9871,10400.0
2015-03-05 13:45:00,136.41,136.48,136.3,136.41,25700.0,108.9951,109.0511,108.9072,108.9951,25700.0
2015-03-05 13:50:00,136.41,136.55,136.4,136.54,7300.0,108.9951,109.107,108.9871,109.099,7300.0
2015-03-05 13:55:00,136.52,136.61,136.51,136.61,27700.0,109.083,109.1549,109.075,109.1549,27700.0
2015-03-05 14:00:00,136.6,136.6,136.48,136.57,11400.0,109.1469,109.1469,109.0511,109.123,11400.0
2015-03-05 14:05:00,136.57,136.59,136.49,136.5,7200.0,109.123,109.1389,109.059,109.067,7200.0
2015-03-05 14:10:00,136.5,136.51,136.4,136.41,11300.0,109.067,109.075,108.9871,108.9951,11300.0
2015-03-05 14:15:00,136.4,136.52,136.4,136.47,8300.0,108.9871,109.083,108.9871,109.0431,8300.0
2015-03-05 14:20:00,136.47,136.51,136.47,136.49,4300.0,109.0431,109.075,109.0431,109.059,4300.0
2015-03-05 14:25:00,136.51,136.51,136.37,136.38,10300.0,109.075,109.075,108.9632,108.9712,10300.0
2015-03-05 14:30:00,136.38,136.45,136.36,136.41,9800.0,108.9712,109.0271,108.9552,108.9951,9800.0
2015-03-05 14:35:00,136.41,136.41,136.31,136.32,7600.0,108.9951,108.9951,108.9152,108.9232,7600.0
2015-03-05 14:40:00,136.31,136.36,136.24,136.28,25500.0,108.9152,108.9552,108.8593,108.8912,25500.0
2015-03-05 14:45:00,136.28,136.32,136.25,136.32,10100.0,108.8912,108.9232,108.8673,108.9232,10100.0
2015-03-05 14:50:00,136.33,136.51,136.32,136.5,21300.0,108.9312,109.075,108.9232,109.067,21300.0
2015-03-05 14:55:00,136.51,136.57,136.5,136.5,11200.0,109.075,109.123,109.067,109.067,11200.0
2015-03-05 15:00:00,136.5,136.51,136.37,136.46,23200.0,109.067,109.075,108.9632,109.0351,23200.0
2015-03-05 15:05:00,136.48,136.48,136.42,136.48,20700.0,109.0511,109.0511,109.0031,109.0511,20700.0
2015-03-05 15:10:00,136.48,136.56,136.45,136.52,15200.0,109.0511,109.115,109.0271,109.083,15200.0
2015-03-05 15:15:00,136.52,136.6,136.48,136.49,11600.0,109.083,109.1469,109.0511,109.059,11600.0
2015-03-05 15:20:00,136.48,136.6,136.48,136.52,27500.0,109.0511,109.1469,109.0511,109.083,27500.0
2015-03-05 15:25:00,136.52,136.55,136.46,136.55,17800.0,109.083,109.107,109.0351,109.107,17800.0
2015-03-05 15:30:00,136.54,136.54,136.26,136.28,46100.0,109.099,109.099,108.8753,108.8912,46100.0
2015-03-05 15:35:00,136.28,136.44,136.25,136.4,26000.0,108.8912,109.0191,108.8673,108.9871,26000.0
2015-03-05 15:40:00,136.4,136.52,136.36,136.52,21900.0,108.9871,109.083,108.9552,109.083,21900.0
2015-03-05 15:45:00,136.51,136.55,136.33,136.34,51900.0,109.075,109.107,108.9312,108.9392,51900.0
2015-03-05 15:50:00,136.36,136.5,136.35,136.46,42100.0,108.9552,109.067,108.9472,109.0351,42100.0
2015-03-05 15:55:00,136.47,136.56,136.37,136.37,74100.0,109.0431,109.115,108.9632,108.9632,74100.0
2015-03-06 09:30:00,135.66,135.66,134.86,135.41,65600.0,108.3959,108.3959,107.7566,108.1961,65600.0
2015-03-06 09:35:00,135.41,135.69,135.15,135.36,30500.0,108.1961,108.4198,107.9883,108.1561,30500.0
2015-03-06 09:40:00,135.24,135.74,135.24,135.45,8100.0,108.0603,108.4598,108.0603,108.2281,8100.0
2015-03-06 09:45:00,135.53,135.78,135.53,135.7,7100.0,108.292,108.4917,108.292,108.4278,7100.0
2015-03-06 09:50:00,135.7,135.75,135.33,135.6,12900.0,108.4278,108.4678,108.1322,108.3479,12900.0
2015-03-06 09:55:00,135.86,135.97,135.76,135.9,13400.0,108.5557,108.6436,108.4758,108.5876,13400.0
2015-03-06 10:00:00,135.81,136.21,135.81,136.14,52300.0,108.5157,108.8353,108.5157,108.7794,52300.0
2015-03-06 10:05:00,136.05,136.13,136.0,136.01,25600.0,108.7075,108.7714,108.6675,108.6755,25600.0
2015-03-06 10:10:00,136.0,136.1,135.76,135.76,21200.0,108.6675,108.7474,108.4758,108.4758,21200.0
2015-03-06 10:15:00,135.75,136.07,135.74,136.07,7500.0,108.4678,108.7235,108.4598,108.7235,7500.0
2015-03-06 10:20:00,136.12,136.13,136.02,136.05,14800.0,108.7634,108.7714,108.6835,108.7075,14800.0
2015-03-06 10:25:00,136.01,136.01,135.9,135.95,4200.0,108.6755,108.6755,108.5876,108.6276,4200.0
2015-03-06 10:30:00,135.92,136.02,135.75,135.92,10700.0,108.6036,108.6835,108.4678,108.6036,10700.0
2015-03-06 10:35:00,135.94,136.0,135.79,135.81,4800.0,108.6196,108.6675,108.4997,108.5157,4800.0
2015-03-06 10:40:00,135.82,135.82,135.72,135.77,7200.0,108.5237,108.5237,108.4438,108.4837,7200.0
2015-03-06 10:45:00,135.84,135.86,135.75,135.8,8800.0,108.5397,108.5557,108.4678,108.5077,8800.0
2015-03-06 10:50:00,135.8,135.87,135.62,135.84,23000.0,108.5077,108.5636,108.3639,108.5397,23000.0
2015-03-06 10:55:00,135.82,135.87,135.74,135.86,8900.0,108.5237,108.5636,108.4598,108.5557,8900.0
2015-03-06 11:00:00,135.87,135.87,135.73,135.73,5200.0,108.5636,108.5636,108.4518,108.4518,5200.0
2015-03-06 11:05:00,135.74,135.75,135.55,135.56,5800.0,108.4598,108.4678,108.308,108.3159,5800.0
2015-03-06 11:10:00,135.52,135.54,135.42,135.47,6700.0,108.284,108.3,108.2041,108.244,6700.0
2015-03-06 11:15:00,135.34,135.38,135.27,135.28,8200.0,108.1402,108.1721,108.0842,108.0922,8200.0
2015-03-06 11:20:00,135.27,135.33,135.16,135.28,4600.0,108.0842,108.1322,107.9963,108.0922,4600.0
2015-03-06 11:25:00,135.27,135.38,135.22,135.3,8000.0,108.0842,108.1721,108.0443,108.1082,8000.0
2015-03-06 11:30:00,135.25,135.25,135.08,135.18,5300.0,108.0683,108.0683,107.9324,108.0123,5300.0
2015-03-06 11:35:00,135.18,135.27,135.15,135.27,9100.0,108.0123,108.0842,107.9883,108.0842,9100.0
2015-03-06 11:40:00,135.25,135.27,135.06,135.1,10700.0,108.0683,108.0842,107.9164,107.9484,10700.0
2015-03-06 11:45:00,135.1,135.22,135.05,135.14,6600.0,107.9484,108.0443,107.9084,107.9804,6600.0
2015-03-06 11:50:00,135.16,135.34,135.14,135.34,2800.0,107.9963,108.1402,107.9804,108.1402,2800.0
2015-03-06 11:55:00,135.33,135.42,135.26,135.38,7000.0,108.1322,108.2041,108.0762,108.1721,7000.0
2015-03-06 12:00:00,135.38,135.57,135.37,135.43,12700.0,108.1721,108.3239,108.1641,108.2121,12700.0
2015-03-06 12:05:00,135.46,135.47,135.39,135.44,5800.0,108.236,108.244,108.1801,108.2201,5800.0
2015-03-06 12:10:00,135.44,135.47,135.36,135.44,7800.0,108.2201,108.244,108.1561,108.2201,7800.0
2015-03-06 12:15:00,135.46,135.47,135.0,135.08,9900.0,108.236,108.244,107.8685,107.9324,9900.0
2015-03-06 12:20:00,135.01,135.07,134.82,134.89,26700.0,107.8765,107.9244,107.7247,107.7806,26700.0
2015-03-06 12:25:00,134.88,134.93,134.77,134.78,7900.0,107.7726,107.8126,107.6847,107.6927,7900.0
2015-03-06 12:30:00,134.79,134.91,134.74,134.89,6600.0,107.7007,107.7966,107.6607,107.7806,6600.0
2015-03-06 12:35:00,134.93,135.03,134.89,134.95,7100.0,107.8126,107.8925,107.7806,107.8285,7100.0
2015-03-06 12:40:00,134.93,135.02,134.92,134.99,8400.0,107.8126,107.8845,107.8046,107.8605,8400.0
2015-03-06 12:45:00,135.03,135.05,134.99,135.05,4600.0,107.8925,107.9084,107.8605,107.9084,4600.0
2015-03-06 12:50:00,135.06,135.09,134.84,134.85,13200.0,107.9164,107.9404,107.7407,107.7486,13200.0
2015-03-06 12:55:00,134.85,134.9,134.69,134.73,11400.0,107.7486,107.7886,107.6208,107.6528,11400.0
2015-03-06 13:00:00,134.77,134.85,134.56,134.56,7100.0,107.6847,107.7486,107.5169,107.5169,7100.0
2015-03-06 13:05:00,134.6,134.74,134.54,134.62,9600.0,107.5489,107.6607,107.5009,107.5649,9600.0
2015-03-06 13:10:00,134.62,134.68,134.53,134.65,7500.0,107.5649,107.6128,107.493,107.5888,7500.0
2015-03-06 13:15:00,134.65,134.75,134.59,134.65,13800.0,107.5888,107.6687,107.5409,107.5888,13800.0
2015-03-06 13:20:00,134.66,134.77,134.59,134.62,8000.0,107.5968,107.6847,107.5409,107.5649,8000.0
2015-03-06 13:25:00,134.65,134.74,134.58,134.74,4000.0,107.5888,107.6607,107.5329,107.6607,4000.0
2015-03-06 13:30:00,134.75,134.75,134.55,134.55,6400.0,107.6687,107.6687,107.5089,107.5089,6400.0
2015-03-06 13:35:00,134.55,134.65,134.52,134.6,6100.0,107.5089,107.5888,107.485,107.5489,6100.0
2015-03-06 13:40:00,134.62,134.71,134.58,134.6,5700.0,107.5649,107.6368,107.5329,107.5489,5700.0
2015-03-06 13:45:00,134.59,134.69,134.55,134.69,12800.0,107.5409,107.6208,107.5089,107.6208,12800.0
2015-03-06 13:50:00,134.72,134.78,134.69,134.78,9700.0,107.6448,107.6927,107.6208,107.6927,9700.0
2015-03-06 13:55:00,134.78,134.91,134.77,134.91,6400.0,107.6927,107.7966,107.6847,107.7966,6400.0
2015-03-06 14:00:00,134.91,135.08,134.9,135.05,9600.0,107.7966,107.9324,107.7886,107.9084,9600.0
2015-03-06 14:05:00,135.09,135.18,135.0,135.17,12100.0,107.9404,108.0123,107.8685,108.0043,12100.0
2015-03-06 14:10:00,135.17,135.18,135.06,135.07,10400.0,108.0043,108.0123,107.9164,107.9244,10400.0
2015-03-06 14:15:00,135.08,135.11,135.05,135.07,4800.0,107.9324,107.9564,107.9084,107.9244,4800.0
2015-03-06 14:20:00,135.06,135.07,134.75,134.93,23600.0,107.9164,107.9244,107.6687,107.8126,23600.0
2015-03-06 14:25:00,134.92,134.96,134.81,134.81,11200.0,107.8046,107.8365,107.7167,107.7167,11200.0
2015-03-06 14:30:00,134.84,134.89,134.78,134.85,6500.0,107.7407,107.7806,107.6927,107.7486,6500.0
2015-03-06 14:35:00,134.85,134.85,134.66,134.7,13500.0,107.7486,107.7486,107.5968,107.6288,13500.0
2015-03-06 14:40:00,134.66,134.66,134.5,134.61,6500.0,107.5968,107.5968,107.469,107.5569,6500.0
2015-03-06 14:45:00,134.63,134.72,134.62,134.72,3700.0,107.5729,107.6448,107.5649,107.6448,3700.0
2015-03-06 14:50:00,134.7,134.75,134.61,134.73,7400.0,107.6288,107.6687,107.5569,107.6528,7400.0
2015-03-06 14:55:00,134.74,134.77,134.65,134.67,15500.0,107.6607,107.6847,107.5888,107.6048,15500.0
2015-03-06 15:00:00,134.66,134.97,134.66,134.97,5200.0,107.5968,107.8445,107.5968,107.8445,5200.0
2015-03-06 15:05:00,135.0,135.02,134.86,134.9,10600.0,107.8685,107.8845,107.7566,107.7886,10600.0
2015-03-06 15:10:00,134.89,134.93,134.73,134.81,11000.0,107.7806,107.8126,107.6528,107.7167,11000.0
2015-03-06 15:15:00,134.85,134.89,134.75,134.89,5000.0,107.7486,107.7806,107.6687,107.7806,5000.0
2015-03-06 15:20:00,134.87,134.93,134.81,134.84,10500.0,107.7646,107.8126,107.7167,107.7407,10500.0
2015-03-06 15:25:00,134.89,134.89,134.6,134.6,15400.0,107.7806,107.7806,107.5489,107.5489,15400.0
2015-03-06 15:30:00,134.61,134.71,134.53,134.6,27700.0,107.5569,107.6368,107.493,107.5489,27700.0
2015-03-06 15:35:00,134.61,134.69,134.54,134.61,23400.0,107.5569,107.6208,107.5009,107.5569,23400.0
2015-03-06 15:40:00,134.58,134.66,134.53,134.6,29200.0,107.5329,107.5968,107.493,107.5489,29200.0
2015-03-06 15:45:00,134.59,134.61,134.48,134.48,42000.0,107.5409,107.5569,107.453,107.453,42000.0
2015-03-06 15:50:00,134.48,134.62,134.48,134.55,29800.0,107.453,107.5649,107.453,107.5089,29800.0
2015-03-06 15:55:00,134.57,134.71,134.53,134.61,59200.0,107.5249,107.6368,107.493,107.5569,59200.0
2015-03-09 09:30:00,134.37,134.6,134.07,134.6,37900.0,107.3651,107.5489,107.1254,107.5489,37900.0
2015-03-09 09:35:00,134.64,134.81,134.5,134.81,9200.0,107.5808,107.7167,107.469,107.7167,9200.0
2015-03-09 09:40:00,134.92,135.22,134.91,135.22,13300.0,107.8046,108.0443,107.7966,108.0443,13300.0
2015-03-09 09:45:00,135.16,135.21,135.02,135.1,4800.0,107.9963,108.0363,107.8845,107.9484,4800.0
2015-03-09 09:50:00,135.19,135.27,135.09,135.16,4300.0,108.0203,108.0842,107.9404,107.9963,4300.0
2015-03-09 09:55:00,135.14,135.25,135.12,135.25,800.0,107.9804,108.0683,107.9644,108.0683,800.0
2015-03-09 10:00:00,135.29,135.33,135.14,135.21,7200.0,108.1002,108.1322,107.9804,108.0363,7200.0
2015-03-09 10:05:00,135.26,135.45,135.26,135.45,4000.0,108.0762,108.2281,108.0762,108.2281,4000.0
2015-03-09 10:10:00,135.4,135.5,135.37,135.46,10000.0,108.1881,108.268,108.1641,108.236,10000.0
2015-03-09 10:15:00,135.5,135.52,135.36,135.48,5900.0,108.268,108.284,108.1561,108.252,5900.0
2015-03-09 10:20:00,135.54,135.65,135.44,135.59,11200.0,108.3,108.3879,108.2201,108.3399,11200.0
2015-03-09 10:25:00,135.57,135.63,135.47,135.63,8600.0,108.3239,108.3719,108.244,108.3719,8600.0
2015-03-09 10:30:00,135.64,135.65,135.49,135.59,9800.0,108.3799,108.3879,108.26,108.3399,9800.0
2015-03-09 10:35:00,135.62,135.71,135.56,135.58,6600.0,108.3639,108.4358,108.3159,108.3319,6600.0
2015-03-09 10:40:00,135.58,135.82,135.5,135.82,7900.0,108.3319,108.5237,108.268,108.5237,7900.0
2015-03-09 10:45:00,135.76,135.83,135.72,135.82,18100.0,108.4758,108.5317,108.4438,108.5237,18100.0
2015-03-09 10:50:00,135.83,135.92,135.83,135.92,5300.0,108.5317,108.6036,108.5317,108.6036,5300.0
2015-03-09 10:55:00,135.9,135.92,135.78,135.83,6800.0,108.5876,108.6036,108.4917,108.5317,6800.0
2015-03-09 11:00:00,135.84,135.87,135.77,135.8,12900.0,108.5397,108.5636,108.4837,108.5077,12900.0
2015-03-09 11:05:00,135.82,135.89,135.82,135.88,6600.0,108.5237,108.5796,108.5237,108.5716,6600.0
2015-03-09 11:10:00,135.85,135.92,135.8,135.8,9200.0,108.5477,108.6036,108.5077,108.5077,9200.0
2015-03-09 11:15:00,135.81,136.0,135.81,135.99,2500.0,108.5157,108.6675,108.5157,108.6595,2500.0
2015-03-09 11:20:00,135.99,136.0,135.89,135.95,5600.0,108.6595,108.6675,108.5796,108.6276,5600.0
2015-03-09 11:25:00,135.96,136.11,135.94,136.06,12500.0,108.6356,108.7554,108.6196,108.7155,12500.0
2015-03-09 11:30:00,136.06,136.12,136.05,136.1,16800.0,108.7155,108.7634,108.7075,108.7474,16800.0
2015-03-09 11:35:00,136.12,136.13,135.96,136.03,15800.0,108.7634,108.7714,108.6356,108.6915,15800.0
2015-03-09 11:40:00,136.02,136.27,136.01,136.27,6100.0,108.6835,108.8833,108.6755,108.8833,6100.0
2015-03-09 11:45:00,136.26,136.27,136.15,136.15,4700.0,108.8753,108.8833,108.7874,108.7874,4700.0
2015-03-09 11:50:00,136.13,136.13,135.98,135.98,10900.0,108.7714,108.7714,108.6515,108.6515,10900.0
2015-03-09 11:55:00,135.98,136.04,135.98,136.04,1900.0,108.6515,108.6995,108.6515,108.6995,1900.0
2015-03-09 12:00:00,136.03,136.08,135.94,136.01,3800.0,108.6915,108.7314,108.6196,108.6755,3800.0
2015-03-09 12:05:00,136.04,136.04,135.85,135.86,1900.0,108.6995,108.6995,108.5477,108.5557,1900.0
2015-03-09 12:10:00,135.87,135.88,135.8,135.81,7400.0,108.5636,108.5716,108.5077,108.5157,7400.0
2015-03-09 12:15:00,135.82,135.82,135.71,135.74,6300.0,108.5237,108.5237,108.4358,108.4598,6300.0
2015-03-09 12:20:00,135.77,135.83,135.73,135.83,4100.0,108.4837,108.5317,108.4518,108.5317,4100.0
2015-03-09 12:25:00,135.81,135.81,135.72,135.75,4900.0,108.5157,108.5157,108.4438,108.4678,4900.0
2015-03-09 12:30:00,135.74,135.78,135.67,135.7,19100.0,108.4598,108.4917,108.4038,108.4278,19100.0
2015-03-09 12:35:00,135.75,135.81,135.7,135.72,7900.0,108.4678,108.5157,108.4278,108.4438,7900.0
2015-03-09 12:40:00,135.73,135.86,135.72,135.86,4900.0,108.4518,108.5557,108.4438,108.5557,4900.0
2015-03-09 12:45:00,135.87,135.94,135.87,135.94,2600.0,108.5636,108.6196,108.5636,108.6196,2600.0
2015-03-09 12:50:00,135.92,135.92,135.87,135.89,4300.0,108.6036,108.6036,108.5636,108.5796,4300.0
2015-03-09 12:55:00,135.89,136.03,135.89,136.03,5100.0,108.5796,108.6915,108.5796,108.6915,5100.0
2015-03-09 13:00:00,136.01,136.01,135.93,135.95,7200.0,108.6755,108.6755,108.6116,108.6276,7200.0
2015-03-09 13:05:00,135.96,136.05,135.96,136.02,1600.0,108.6356,108.7075,108.6356,108.6835,1600.0
2015-03-09 13:10:00,136.03,136.05,135.99,136.03,5600.0,108.6915,108.7075,108.6595,108.6915,5600.0
2015-03-09 13:15:00,136.05,136.07,135.97,136.03,12400.0,108.7075,108.7235,108.6436,108.6915,12400.0
2015-03-09 13:20:00,136.03,136.1,136.01,136.03,7700.0,108.6915,108.7474,108.6755,108.6915,7700.0
2015-03-09 13:25:00,136.03,136.07,135.99,136.06,5500.0,108.6915,108.7235,108.6595,108.7155,5500.0
2015-03-09 13:30:00,136.12,136.16,136.07,136.07,4000.0,108.7634,108.7954,108.7235,108.7235,4000.0
2015-03-09 13:35:00,136.07,136.17,136.06,136.17,5500.0,108.7235,108.8034,108.7155,108.8034,5500.0
2015-03-09 13:40:00,136.2,136.3,136.19,136.24,3400.0,108.8273,108.9072,108.8193,108.8593,3400.0
2015-03-09 13:45:00,136.26,136.29,136.23,136.27,5400.0,108.8753,108.8992,108.8513,108.8833,5400.0
2015-03-09 13:50:00,136.28,136.31,136.07,136.19,21100.0,108.8912,108.9152,108.7235,108.8193,21100.0
2015-03-09 13:55:00,136.24,136.26,136.09,136.11,9100.0,108.8593,108.8753,108.7394,108.7554,9100.0
2015-03-09 14:00:00,136.15,136.21,136.12,136.15,4100.0,108.7874,108.8353,108.7634,108.7874,4100.0
2015-03-09 14:05:00,136.17,136.21,136.12,136.14,4700.0,108.8034,108.8353,108.7634,108.7794,4700.0
2015-03-09 14:10:00,136.15,136.15,136.07,136.1,4000.0,108.7874,108.7874,108.7235,108.7474,4000.0
2015-03-09 14:15:00,136.09,136.13,136.05,136.07,5600.0,108.7394,108.7714,108.7075,108.7235,5600.0
2015-03-09 14:20:00,136.08,136.16,136.08,136.12,4900.0,108.7314,108.7954,108.7314,108.7634,4900.0
2015-03-09 14:25:00,136.12,136.16,136.09,136.13,4700.0,108.7634,108.7954,108.7394,108.7714,4700.0
2015-03-09 14:30:00,136.13,136.13,136.01,136.07,9100.0,108.7714,108.7714,108.6755,108.7235,9100.0
2015-03-09 14:35:00,136.08,136.18,136.07,136.15,6700.0,108.7314,108.8113,108.7235,108.7874,6700.0
2015-03-09 14:40:00,136.19,136.27,136.11,136.27,4300.0,108.8193,108.8833,108.7554,108.8833,4300.0
2015-03-09 14:45:00,136.27,136.32,136.23,136.32,7400.0,108.8833,108.9232,108.8513,108.9232,7400.0
2015-03-09 14:50:00,136.31,136.49,136.29,136.47,12600.0,108.9152,109.059,108.8992,109.0431,12600.0
2015-03-09 14:55:00,136.49,136.56,136.38,136.48,12200.0,109.059,109.115,108.9712,109.0511,12200.0
2015-03-09 15:00:00,136.48,136.48,136.31,136.31,10100.0,109.0511,109.0511,108.9152,108.9152,10100.0
2015-03-09 15:05:00,136.3,136.42,136.27,136.37,11400.0,108.9072,109.0031,108.8833,108.9632,11400.0
2015-03-09 15:10:00,136.37,136.44,136.35,136.38,9800.0,108.9632,109.0191,108.9472,108.9712,9800.0
2015-03-09 15:15:00,136.37,136.39,136.23,136.26,10000.0,108.9632,108.9791,108.8513,108.8753,10000.0
2015-03-09 15:20:00,136.25,136.25,136.18,136.18,7700.0,108.8673,108.8673,108.8113,108.8113,7700.0
2015-03-09 15:25:00,136.19,136.27,136.11,136.24,10200.0,108.8193,108.8833,108.7554,108.8593,10200.0
2015-03-09 15:30:00,136.24,136.36,136.24,136.33,9800.0,108.8593,108.9552,108.8593,108.9312,9800.0
2015-03-09 15:35:00,136.33,136.33,136.16,136.24,16800.0,108.9312,108.9312,108.7954,108.8593,16800.0
2015-03-09 15:40:00,136.22,136.3,136.1,136.13,14400.0,108.8433,108.9072,108.7474,108.7714,14400.0
2015-03-09 15:45:00,136.14,136.26,136.14,136.17,15700.0,108.7794,108.8753,108.7794,108.8034,15700.0
2015-03-09 15:50:00,136.17,136.21,136.02,136.08,25000.0,108.8034,108.8353,108.6835,108.7314,25000.0
2015-03-09 15:55:00,136.07,136.08,135.91,135.92,45100.0,108.7235,108.7314,108.5956,108.6036,45100.0
2015-03-10 09:30:00,134.51,134.88,134.26,134.88,35000.0,107.477,107.7726,107.2772,107.7726,35000.0
2015-03-10 09:35:00,134.91,134.99,134.34,134.43,24100.0,107.7966,107.8605,107.3411,107.4131,24100.0
2015-03-10 09:40:00,134.38,134.74,134.32,134.58,10900.0,107.3731,107.6607,107.3252,107.5329,10900.0
2015-03-10 09:45:00,134.46,134.62,134.24,134.5,12200.0,107.437,107.5649,107.2612,107.469,12200.0
2015-03-10 09:50:00,134.45,134.52,134.24,134.46,6400.0,107.429,107.485,107.2612,107.437,6400.0
2015-03-10 09:55:00,134.52,134.69,134.4,134.45,7300.0,107.485,107.6208,107.3891,107.429,7300.0
2015-03-10 10:00:00,134.46,134.56,134.36,134.53,12500.0,107.437,107.5169,107.3571,107.493,12500.0
2015-03-10 10:05:00,134.46,134.5,134.32,134.32,4900.0,107.437,107.469,107.3252,107.3252,4900.0
2015-03-10 10:10:00,134.37,134.37,134.23,134.24,8800.0,107.3651,107.3651,107.2532,107.2612,8800.0
2015-03-10 10:15:00,134.23,134.33,134.07,134.32,12800.0,107.2532,107.3331,107.1254,107.3252,12800.0
2015-03-10 10:20:00,134.28,134.44,134.26,134.37,12000.0,107.2932,107.421,107.2772,107.3651,12000.0
2015-03-10 10:25:00,134.33,134.54,134.3,134.54,9600.0,107.3331,107.5009,107.3092,107.5009,9600.0
2015-03-10 10:30:00,134.52,134.52,134.22,134.22,9000.0,107.485,107.485,107.2453,107.2453,9000.0
2015-03-10 10:35:00,134.15,134.22,134.05,134.13,7000.0,107.1893,107.2453,107.1094,107.1733,7000.0
2015-03-10 10:40:00,134.2,134.3,134.19,134.22,6600.0,107.2293,107.3092,107.2213,107.2453,6600.0
2015-03-10 10:45:00,134.24,134.3,134.18,134.25,5900.0,107.2612,107.3092,107.2133,107.2692,5900.0
2015-03-10 10:50:00,134.25,134.55,134.24,134.52,9100.0,107.2692,107.5089,107.2612,107.485,9100.0
2015-03-10 10:55:00,134.53,134.59,134.34,134.34,9100.0,107.493,107.5409,107.3411,107.3411,9100.0
2015-03-10 11:00:00,134.4,134.56,134.4,134.54,5800.0,107.3891,107.5169,107.3891,107.5009,5800.0
2015-03-10 11:05:00,134.51,134.6,134.47,134.6,5700.0,107.477,107.5489,107.445,107.5489,5700.0
2015-03-10 11:10:00,134.6,134.73,134.56,134.71,9700.0,107.5489,107.6528,107.5169,107.6368,9700.0
2015-03-10 11:15:00,134.71,134.88,134.69,134.86,9000.0,107.6368,107.7726,107.6208,107.7566,9000.0
2015-03-10 11:20:00,134.89,134.97,134.79,134.8,9900.0,107.7806,107.8445,107.7007,107.7087,9900.0
2015-03-10 11:25:00,134.79,134.9,134.72,134.72,8500.0,107.7007,107.7886,107.6448,107.6448,8500.0
2015-03-10 11:30:00,134.74,134.74,134.5,134.5,24600.0,107.6607,107.6607,107.469,107.469,24600.0
2015-03-10 11:35:00,134.51,134.51,134.37,134.41,6000.0,107.477,107.477,107.3651,107.3971,6000.0
2015-03-10 11:40:00,134.39,134.39,134.26,134.27,6300.0,107.3811,107.3811,107.2772,107.2852,6300.0
2015-03-10 11:45:00,134.27,134.27,134.1,134.1,7000.0,107.2852,107.2852,107.1494,107.1494,7000.0
2015-03-10 11:50:00,134.1,134.11,134.0,134.05,13500.0,107.1494,107.1574,107.0695,107.1094,13500.0
2015-03-10 11:55:00,134.0,134.08,133.43,133.84,24000.0,107.0695,107.1334,106.614,106.9416,24000.0
2015-03-10 12:00:00,133.82,133.86,133.66,133.76,10100.0,106.9256,106.9576,106.7978,106.8777,10100.0
2015-03-10 12:05:00,133.75,133.83,133.63,133.79,18900.0,106.8697,106.9336,106.7738,106.9017,18900.0
2015-03-10 12:10:00,133.81,133.85,133.76,133.76,11400.0,106.9177,106.9496,106.8777,106.8777,11400.0
2015-03-10 12:15:00,133.78,133.8,133.61,133.64,7800.0,106.8937,106.9097,106.7578,106.7818,7800.0
2015-03-10 12:20:00,133.65,133.65,133.39,133.41,13100.0,106.7898,106.7898,106.5821,106.598,13100.0
2015-03-10 12:25:00,133.42,133.63,133.38,133.49,6800.0,106.606,106.7738,106.5741,106.662,6800.0
2015-03-10 12:30:00,133.49,133.51,133.31,133.31,14800.0,106.662,106.6779,106.5181,106.5181,14800.0
2015-03-10 12:35:00,133.32,133.64,133.31,133.64,6700.0,106.5261,106.7818,106.5181,106.7818,6700.0
2015-03-10 12:40:00,133.64,133.7,133.55,133.55,7200.0,106.7818,106.8298,106.7099,106.7099,7200.0
2015-03-10 12:45:00,133.53,133.61,133.4,133.41,7800.0,106.6939,106.7578,106.5901,106.598,7800.0
2015-03-10 12:50:00,133.37,133.57,133.36,133.54,8500.0,106.5661,106.7259,106.5581,106.7019,8500.0
2015-03-10 12:55:00,133.51,133.63,133.5,133.6,6500.0,106.6779,106.7738,106.67,106.7499,6500.0
2015-03-10 13:00:00,133.62,133.65,133.46,133.47,6500.0,106.7658,106.7898,106.638,106.646,6500.0
2015-03-10 13:05:00,133.47,133.54,133.35,133.36,7400.0,106.646,106.7019,106.5501,106.5581,7400.0
2015-03-10 13:10:00,133.34,133.52,133.31,133.41,43900.0,106.5421,106.6859,106.5181,106.598,43900.0
2015-03-10 13:15:00,133.43,133.55,133.35,133.55,9300.0,106.614,106.7099,106.5501,106.7099,9300.0
2015-03-10 13:20:00,133.57,133.74,133.57,133.72,15100.0,106.7259,106.8617,106.7259,106.8457,15100.0
2015-03-10 13:25:00,133.7,133.76,133.58,133.58,17000.0,106.8298,106.8777,106.7339,106.7339,17000.0
2015-03-10 13:30:00,133.56,133.59,133.49,133.51,8800.0,106.7179,106.7419,106.662,106.6779,8800.0
2015-03-10 13:35:00,133.5,133.5,133.37,133.43,11100.0,106.67,106.67,106.5661,106.614,11100.0
2015-03-10 13:40:00,133.44,133.53,133.41,133.5,8100.0,106.622,106.6939,106.598,106.67,8100.0
2015-03-10 13:45:00,133.5,133.83,133.5,133.71,35900.0,106.67,106.9336,106.67,106.8378,35900.0
2015-03-10 13:50:00,133.71,133.74,133.53,133.59,14900.0,106.8378,106.8617,106.6939,106.7419,14900.0
2015-03-10 13:55:00,133.59,133.6,133.46,133.52,11600.0,106.7419,106.7499,106.638,106.6859,11600.0
2015-03-10 14:00:00,133.5,133.54,133.39,133.41,18900.0,106.67,106.7019,106.5821,106.598,18900.0
2015-03-10 14:05:00,133.4,133.55,133.4,133.52,10700.0,106.5901,106.7099,106.5901,106.6859,10700.0
2015-03-10 14:10:00,133.51,133.54,133.09,133.18,18400.0,106.6779,106.7019,106.3424,106.4143,18400.0
2015-03-10 14:15:00,133.24,133.3,133.1,133.11,6200.0,106.4622,106.5102,106.3503,106.3583,6200.0
2015-03-10 14:20:00,133.09,133.14,133.0,133.02,9700.0,106.3424,106.3823,106.2704,106.2864,9700.0
2015-03-10 14:25:00,133.02,133.11,133.01,133.08,7500.0,106.2864,106.3583,106.2784,106.3344,7500.0
2015-03-10 14:30:00,133.08,133.31,133.08,133.19,14900.0,106.3344,106.5181,106.3344,106.4223,14900.0
2015-03-10 14:35:00,133.19,133.26,133.12,133.2,14000.0,106.4223,106.4782,106.3663,106.4302,14000.0
2015-03-10 14:40:00,133.21,133.28,133.18,133.25,12500.0,106.4382,106.4942,106.4143,106.4702,12500.0
2015-03-10 14:45:00,133.28,133.43,133.18,133.23,34100.0,106.4942,106.614,106.4143,106.4542,34100.0
2015-03-10 14:50:00,133.24,133.3,133.18,133.23,22300.0,106.4622,106.5102,106.4143,106.4542,22300.0
2015-03-10 14:55:00,133.23,133.25,133.14,133.17,19800.0,106.4542,106.4702,106.3823,106.4063,19800.0
2015-03-10 15:00:00,133.17,133.35,133.03,133.25,21100.0,106.4063,106.5501,106.2944,106.4702,21100.0
2015-03-10 15:05:00,133.26,133.37,133.25,133.33,22600.0,106.4782,106.5661,106.4702,106.5341,22600.0
2015-03-10 15:10:00,133.34,133.34,133.15,133.15,24700.0,106.5421,106.5421,106.3903,106.3903,24700.0
2015-03-10 15:15:00,133.13,133.31,133.12,133.22,26700.0,106.3743,106.5181,106.3663,106.4462,26700.0
2015-03-10 15:20:00,133.22,133.25,133.13,133.2,25500.0,106.4462,106.4702,106.3743,106.4302,25500.0
2015-03-10 15:25:00,133.19,133.24,133.0,133.06,45900.0,106.4223,106.4622,106.2704,106.3184,45900.0
2015-03-10 15:30:00,133.07,133.07,132.91,132.93,25700.0,106.3264,106.3264,106.1985,106.2145,25700.0
2015-03-10 15:35:00,132.91,133.09,132.91,133.03,28400.0,106.1985,106.3424,106.1985,106.2944,28400.0
2015-03-10 15:40:00,133.03,133.17,133.0,133.0,29300.0,106.2944,106.4063,106.2704,106.2704,29300.0
2015-03-10 15:45:00,132.99,133.08,132.92,132.98,45000.0,106.2625,106.3344,106.2065,106.2545,45000.0
2015-03-10 15:50:00,132.99,132.99,132.89,132.91,48100.0,106.2625,106.2625,106.1826,106.1985,48100.0
2015-03-10 15:55:00,132.9,132.9,132.63,132.66,75400.0,106.1905,106.1905,105.9748,105.9988,75400.0
2015-03-11 09:30:00,133.45,133.46,132.79,132.87,41400.0,106.63,106.638,106.1026,106.1666,41400.0
2015-03-11 09:35:00,132.86,133.12,132.71,133.0,19200.0,106.1586,106.3663,106.0387,106.2704,19200.0
2015-03-11 09:40:00,133.03,133.5,132.99,133.34,17500.0,106.2944,106.67,106.2625,106.5421,17500.0
2015-03-11 09:45:00,133.3,133.48,133.11,133.16,10600.0,106.5102,106.654,106.3583,106.3983,10600.0
2015-03-11 09:50:00,133.25,133.38,133.12,133.24,11200.0,106.4702,106.5741,106.3663,106.4622,11200.0
2015-03-11 09:55:00,133.25,133.55,133.23,133.44,13100.0,106.4702,106.7099,106.4542,106.622,13100.0
2015-03-11 10:00:00,133.48,133.58,133.35,133.55,9300.0,106.654,106.7339,106.5501,106.7099,9300.0
2015-03-11 10:05:00,133.53,133.54,133.38,133.38,53900.0,106.6939,106.7019,106.5741,106.5741,53900.0
2015-03-11 10:10:00,133.38,133.63,133.3,133.59,47900.0,106.5741,106.7738,106.5102,106.7419,47900.0
2015-03-11 10:15:00,133.55,133.77,133.55,133.62,39200.0,106.7099,106.8857,106.7099,106.7658,39200.0
2015-03-11 10:20:00,133.62,133.77,133.51,133.73,22500.0,106.7658,106.8857,106.6779,106.8537,22500.0
2015-03-11 10:25:00,133.73,133.75,133.63,133.68,19000.0,106.8537,106.8697,106.7738,106.8138,19000.0
2015-03-11 10:30:00,133.69,133.7,133.52,133.57,29000.0,106.8218,106.8298,106.6859,106.7259,29000.0
2015-03-11 10:35:00,133.53,133.56,133.45,133.56,15100.0,106.6939,106.7179,106.63,106.7179,15100.0
2015-03-11 10:40:00,133.54,133.58,133.41,133.45,9500.0,106.7019,106.7339,106.598,106.63,9500.0
2015-03-11 10:45:00,133.42,133.53,133.33,133.47,15400.0,106.606,106.6939,106.5341,106.646,15400.0
2015-03-11 10:50:00,133.47,133.56,133.42,133.53,12200.0,106.646,106.7179,106.606,106.6939,12200.0
2015-03-11 10:55:00,133.56,133.56,133.35,133.36,14200.0,106.7179,106.7179,106.5501,106.5581,14200.0
2015-03-11 11:00:00,133.35,133.46,133.19,133.19,15300.0,106.5501,106.638,106.4223,106.4223,15300.0
2015-03-11 11:05:00,133.17,133.21,133.06,133.11,12100.0,106.4063,106.4382,106.3184,106.3583,12100.0
2015-03-11 11:10:00,133.11,133.22,133.1,133.16,9100.0,106.3583,106.4462,106.3503,106.3983,9100.0
2015-03-11 11:15:00,133.17,133.21,133.13,133.17,9100.0,106.4063,106.4382,106.3743,106.4063,9100.0
2015-03-11 11:20:00,133.2,133.22,133.13,133.17,16000.0,106.4302,106.4462,106.3743,106.4063,16000.0
2015-03-11 11:25:00,133.16,133.34,133.16,133.28,25200.0,106.3983,106.5421,106.3983,106.4942,25200.0
2015-03-11 11:30:00,133.3,133.37,133.23,133.33,21200.0,106.5102,106.5661,106.4542,106.5341,21200.0
2015-03-11 11:35:00,133.33,133.33,133.15,133.19,6400.0,106.5341,106.5341,106.3903,106.4223,6400.0
2015-03-11 11:40:00,133.19,133.29,133.12,133.21,20000.0,106.4223,106.5022,106.3663,106.4382,20000.0
2015-03-11 11:45:00,133.17,133.28,133.17,133.25,9100.0,106.4063,106.4942,106.4063,106.4702,9100.0
2015-03-11 11:50:00,133.28,133.28,133.05,133.18,12300.0,106.4942,106.4942,106.3104,106.4143,12300.0
2015-03-11 11:55:00,133.18,133.25,133.12,133.15,7600.0,106.4143,106.4702,106.3663,106.3903,7600.0
2015-03-11 12:00:00,133.17,133.23,133.15,133.19,7700.0,106.4063,106.4542,106.3903,106.4223,7700.0
2015-03-11 12:05:00,133.16,133.17,133.07,133.17,7000.0,106.3983,106.4063,106.3264,106.4063,7000.0
2015-03-11 12:10:00,133.2,133.27,133.18,133.24,5300.0,106.4302,106.4862,106.4143,106.4622,5300.0
2015-03-11 12:15:00,133.23,133.24,133.13,133.16,8300.0,106.4542,106.4622,106.3743,106.3983,8300.0
2015-03-11 12:20:00,133.16,133.17,132.93,132.93,11100.0,106.3983,106.4063,106.2145,106.2145,11100.0
2015-03-11 12:25:00,132.93,132.96,132.83,132.93,6700.0,106.2145,106.2385,106.1346,106.2145,6700.0
2015-03-11 12:30:00,132.97,133.0,132.93,132.95,5500.0,106.2465,106.2704,106.2145,106.2305,5500.0
2015-03-11 12:35:00,132.95,133.16,132.91,133.16,8800.0,106.2305,106.3983,106.1985,106.3983,8800.0
2015-03-11 12:40:00,133.17,133.17,133.07,133.12,7600.0,106.4063,106.4063,106.3264,106.3663,7600.0
2015-03-11 12:45:00,133.12,133.12,133.0,133.0,2100.0,106.3663,106.3663,106.2704,106.2704,2100.0
2015-03-11 12:50:00,133.01,133.24,133.01,133.19,8000.0,106.2784,106.4622,106.2784,106.4223,8000.0
2015-03-11 12:55:00,133.22,133.26,133.17,133.26,10700.0,106.4462,106.4782,106.4063,106.4782,10700.0
2015-03-11 13:00:00,133.24,133.31,133.13,133.14,14500.0,106.4622,106.5181,106.3743,106.3823,14500.0
2015-03-11 13:05:00,133.16,133.26,133.13,133.23,8200.0,106.3983,106.4782,106.3743,106.4542,8200.0
2015-03-11 13:10:00,133.22,133.22,133.12,133.2,4600.0,106.4462,106.4462,106.3663,106.4302,4600.0
2015-03-11 13:15:00,133.18,133.29,133.12,133.12,18100.0,106.4143,106.5022,106.3663,106.3663,18100.0
2015-03-11 13:20:00,133.1,133.1,132.97,132.98,7700.0,106.3503,106.3503,106.2465,106.2545,7700.0
2015-03-11 13:25:00,132.98,132.98,132.88,132.92,7300.0,106.2545,106.2545,106.1746,106.2065,7300.0
2015-03-11 13:30:00,132.89,132.89,132.76,132.84,9100.0,106.1826,106.1826,106.0787,106.1426,9100.0
2015-03-11 13:35:00,132.83,132.98,132.78,132.95,6000.0,106.1346,106.2545,106.0947,106.2305,6000.0
2015-03-11 13:40:00,132.96,132.96,132.69,132.71,11100.0,106.2385,106.2385,106.0227,106.0387,11100.0
2015-03-11 13:45:00,132.72,132.72,132.36,132.36,15000.0,106.0467,106.0467,105.7591,105.7591,15000.0
2015-03-11 13:50:00,132.35,132.65,132.35,132.64,7000.0,105.7511,105.9908,105.7511,105.9828,7000.0
2015-03-11 13:55:00,132.64,132.75,132.61,132.69,11800.0,105.9828,106.0707,105.9588,106.0227,11800.0
2015-03-11 14:00:00,132.65,132.76,132.59,132.72,8800.0,105.9908,106.0787,105.9428,106.0467,8800.0
2015-03-11 14:05:00,132.73,132.73,132.64,132.67,7100.0,106.0547,106.0547,105.9828,106.0068,7100.0
2015-03-11 14:10:00,132.7,132.7,132.56,132.6,4900.0,106.0307,106.0307,105.9189,105.9508,4900.0
2015-03-11 14:15:00,132.6,132.78,132.55,132.75,13700.0,105.9508,106.0947,105.9109,106.0707,13700.0
2015-03-11 14:20:00,132.73,132.76,132.64,132.67,10100.0,106.0547,106.0787,105.9828,106.0068,10100.0
2015-03-11 14:25:00,132.7,132.71,132.58,132.6,12500.0,106.0307,106.0387,105.9349,105.9508,12500.0
2015-03-11 14:30:00,132.6,132.66,132.55,132.66,14000.0,105.9508,105.9988,105.9109,105.9988,14000.0
2015-03-11 14:35:00,132.66,132.77,132.62,132.69,34700.0,105.9988,106.0867,105.9668,106.0227,34700.0
2015-03-11 14:40:00,132.69,132.7,132.5,132.51,7700.0,106.0227,106.0307,105.8709,105.8789,7700.0
2015-03-11 14:45:00,132.51,132.66,132.49,132.65,13200.0,105.8789,105.9988,105.8629,105.9908,13200.0
2015-03-11 14:50:00,132.65,132.66,132.53,132.58,14700.0,105.9908,105.9988,105.8949,105.9349,14700.0
2015-03-11 14:55:00,132.56,132.69,132.55,132.66,9600.0,105.9189,106.0227,105.9109,105.9988,9600.0
2015-03-11 15:00:00,132.64,132.67,132.57,132.63,22700.0,105.9828,106.0068,105.9269,105.9748,22700.0
2015-03-11 15:05:00,132.59,132.6,132.5,132.51,20100.0,105.9428,105.9508,105.8709,105.8789,20100.0
2015-03-11 15:10:00,132.47,132.49,132.36,132.38,16200.0,105.847,105.8629,105.7591,105.775,16200.0
2015-03-11 15:15:00,132.38,132.51,132.34,132.47,19600.0,105.775,105.8789,105.7431,105.847,19600.0
2015-03-11 15:20:00,132.47,132.5,132.32,132.35,16600.0,105.847,105.8709,105.7271,105.7511,16600.0
2015-03-11 15:25:00,132.34,132.42,132.24,132.25,16600.0,105.7431,105.807,105.6632,105.6712,16600.0
2015-03-11 15:30:00,132.26,132.29,132.07,132.09,31200.0,105.6792,105.7031,105.5273,105.5433,31200.0
2015-03-11 15:35:00,132.1,132.22,132.07,132.14,15600.0,105.5513,105.6472,105.5273,105.5833,15600.0
2015-03-11 15:40:00,132.14,132.35,132.1,132.35,29300.0,105.5833,105.7511,105.5513,105.7511,29300.0
2015-03-11 15:45:00,132.34,132.34,132.19,132.26,29900.0,105.7431,105.7431,105.6232,105.6792,29900.0
2015-03-11 15:50:00,132.25,132.4,132.22,132.39,36500.0,105.6712,105.791,105.6472,105.783,36500.0
2015-03-11 15:55:00,132.38,132.45,132.24,132.25,30200.0,105.775,105.831,105.6632,105.6712,30200.0
2015-03-12 09:30:00,132.54,133.5,132.54,133.4,27300.0,105.9029,106.67,105.9029,106.5901,27300.0
2015-03-12 09:35:00,133.42,133.62,133.39,133.42,8800.0,106.606,106.7658,106.5821,106.606,8800.0
2015-03-12 09:40:00,133.48,133.78,133.39,133.66,14600.0,106.654,106.8937,106.5821,106.7978,14600.0
2015-03-12 09:45:00,133.66,133.66,133.4,133.5,13700.0,106.7978,106.7978,106.5901,106.67,13700.0
2015-03-12 09:50:00,133.54,133.54,133.35,133.35,6000.0,106.7019,106.7019,106.5501,106.5501,6000.0
2015-03-12 09:55:00,133.3,133.47,133.27,133.33,8600.0,106.5102,106.646,106.4862,106.5341,8600.0
2015-03-12 10:00:00,133.46,133.46,133.24,133.32,10400.0,106.638,106.638,106.4622,106.5261,10400.0
2015-03-12 10:05:00,133.32,133.32,133.11,133.22,8000.0,106.5261,106.5261,106.3583,106.4462,8000.0
2015-03-12 10:10:00,133.22,133.29,133.21,133.24,3700.0,106.4462,106.5022,106.4382,106.4622,3700.0
2015-03-12 10:15:00,133.2,133.21,132.99,132.99,5600.0,106.4302,106.4382,106.2625,106.2625,5600.0
2015-03-12 10:20:00,132.98,133.22,132.93,133.22,10900.0,106.2545,106.4462,106.2145,106.4462,10900.0
2015-03-12 10:25:00,133.26,133.26,133.11,133.11,2700.0,106.4782,106.4782,106.3583,106.3583,2700.0
2015-03-12 10:30:00,133.07,133.25,133.07,133.18,5700.0,106.3264,106.4702,106.3264,106.4143,5700.0
2015-03-12 10:35:00,133.18,133.18,133.07,133.14,5000.0,106.4143,106.4143,106.3264,106.3823,5000.0
2015-03-12 10:40:00,133.16,133.22,132.99,133.02,7800.0,106.3983,106.4462,106.2625,106.2864,7800.0
2015-03-12 10:45:00,133.0,133.0,132.89,132.89,4500.0,106.2704,106.2704,106.1826,106.1826,4500.0
2015-03-12 10:50:00,132.87,133.01,132.87,132.95,5100.0,106.1666,106.2784,106.1666,106.2305,5100.0
2015-03-12 10:55:00,133.0,133.11,133.0,133.1,4200.0,106.2704,106.3583,106.2704,106.3503,4200.0
2015-03-12 11:00:00,133.1,133.14,132.92,133.06,18200.0,106.3503,106.3823,106.2065,106.3184,18200.0
2015-03-12 11:05:00,133.15,133.34,133.14,133.19,6900.0,106.3903,106.5421,106.3823,106.4223,6900.0
2015-03-12 11:10:00,133.25,133.4,133.21,133.4,4400.0,106.4702,106.5901,106.4382,106.5901,4400.0
2015-03-12 11:15:00,133.45,133.53,133.45,133.52,8600.0,106.63,106.6939,106.63,106.6859,8600.0
2015-03-12 11:20:00,133.52,133.54,133.42,133.47,12700.0,106.6859,106.7019,106.606,106.646,12700.0
2015-03-12 11:25:00,133.46,133.46,133.2,133.2,39600.0,106.638,106.638,106.4302,106.4302,39600.0
2015-03-12 11:30:00,133.22,133.45,133.2,133.39,30200.0,106.4462,106.63,106.4302,106.5821,30200.0
2015-03-12 11:35:00,133.42,133.51,133.4,133.45,8000.0,106.606,106.6779,106.5901,106.63,8000.0
2015-03-12 11:40:00,133.46,133.47,133.44,133.45,6400.0,106.638,106.646,106.622,106.63,6400.0
2015-03-12 11:45:00,133.45,133.48,133.35,133.35,4700.0,106.63,106.654,106.5501,106.5501,4700.0
2015-03-12 11:50:00,133.37,133.56,133.37,133.55,26500.0,106.5661,106.7179,106.5661,106.7099,26500.0
2015-03-12 11:55:00,133.56,133.57,133.42,133.43,19100.0,106.7179,106.7259,106.606,106.614,19100.0
2015-03-12 12:00:00,133.43,133.46,133.4,133.45,6000.0,106.614,106.638,106.5901,106.63,6000.0
2015-03-12 12:05:00,133.47,133.5,133.43,133.44,9800.0,106.646,106.67,106.614,106.622,9800.0
2015-03-12 12:10:00,133.43,133.5,133.43,133.44,5500.0,106.614,106.67,106.614,106.622,5500.0
2015-03-12 12:15:00,133.44,133.47,133.41,133.42,8900.0,106.622,106.646,106.598,106.606,8900.0
2015-03-12 12:20:00,133.42,133.42,133.33,133.33,5800.0,106.606,106.606,106.5341,106.5341,5800.0
2015-03-12 12:25:00,133.33,133.52,133.33,133.48,23300.0,106.5341,106.6859,106.5341,106.654,23300.0
2015-03-12 12:30:00,133.47,133.51,133.43,133.51,10000.0,106.646,106.6779,106.614,106.6779,10000.0
2015-03-12 12:35:00,133.51,133.54,133.42,133.54,17400.0,106.6779,106.7019,106.606,106.7019,17400.0
2015-03-12 12:40:00,133.58,133.6,133.49,133.58,10600.0,106.7339,106.7499,106.662,106.7339,10600.0
2015-03-12 12:45:00,133.58,133.68,133.5,133.56,19500.0,106.7339,106.8138,106.67,106.7179,19500.0
2015-03-12 12:50:00,133.57,133.58,133.5,133.5,12100.0,106.7259,106.7339,106.67,106.67,12100.0
2015-03-12 12:55:00,133.49,133.49,133.45,133.47,4600.0,106.662,106.662,106.63,106.646,4600.0
2015-03-12 13:00:00,133.5,133.53,133.45,133.47,4600.0,106.67,106.6939,106.63,106.646,4600.0
2015-03-12 13:05:00,133.49,133.56,133.45,133.49,8500.0,106.662,106.7179,106.63,106.662,8500.0
2015-03-12 13:10:00,133.5,133.51,133.41,133.42,9100.0,106.67,106.6779,106.598,106.606,9100.0
2015-03-12 13:15:00,133.44,133.47,133.36,133.4,8200.0,106.622,106.646,106.5581,106.5901,8200.0
2015-03-12 13:20:00,133.41,133.41,133.31,133.31,6800.0,106.598,106.598,106.5181,106.5181,6800.0
2015-03-12 13:25:00,133.33,133.35,133.29,133.35,9700.0,106.5341,106.5501,106.5022,106.5501,9700.0
2015-03-12 13:30:00,133.34,133.36,133.27,133.35,7000.0,106.5421,106.5581,106.4862,106.5501,7000.0
2015-03-12 13:35:00,133.36,133.51,133.36,133.45,6700.0,106.5581,106.6779,106.5581,106.63,6700.0
2015-03-12 13:40:00,133.44,133.5,133.22,133.43,12500.0,106.622,106.67,106.4462,106.614,12500.0
2015-03-12 13:45:00,133.4,133.45,133.38,133.43,4900.0,106.5901,106.63,106.5741,106.614,4900.0
2015-03-12 13:50:00,133.45,133.55,133.45,133.48,10000.0,106.63,106.7099,106.63,106.654,10000.0
2015-03-12 13:55:00,133.48,133.54,133.43,133.43,11800.0,106.654,106.7019,106.614,106.614,11800.0
2015-03-12 14:00:00,133.45,133.48,133.37,133.48,8300.0,106.63,106.654,106.5661,106.654,8300.0
2015-03-12 14:05:00,133.48,133.51,133.44,133.45,12600.0,106.654,106.6779,106.622,106.63,12600.0
2015-03-12 14:10:00,133.45,133.47,133.43,133.45,12000.0,106.63,106.646,106.614,106.63,12000.0
2015-03-12 14:15:00,133.46,133.46,133.41,133.44,8000.0,106.638,106.638,106.598,106.622,8000.0
2015-03-12 14:20:00,133.44,133.52,133.43,133.46,18600.0,106.622,106.6859,106.614,106.638,18600.0
2015-03-12 14:25:00,133.47,133.49,133.41,133.45,20700.0,106.646,106.662,106.598,106.63,20700.0
2015-03-12 14:30:00,133.45,133.49,133.42,133.42,36400.0,106.63,106.662,106.606,106.606,36400.0
2015-03-12 14:35:00,133.43,133.43,133.39,133.4,9200.0,106.614,106.614,106.5821,106.5901,9200.0
2015-03-12 14:40:00,133.39,133.41,133.32,133.38,13700.0,106.5821,106.598,106.5261,106.5741,13700.0
2015-03-12 14:45:00,133.4,133.49,133.4,133.47,28600.0,106.5901,106.662,106.5901,106.646,28600.0
2015-03-12 14:50:00,133.47,133.51,133.44,133.47,89900.0,106.646,106.6779,106.622,106.646,89900.0
2015-03-12 14:55:00,133.47,133.55,133.43,133.51,46100.0,106.646,106.7099,106.614,106.6779,46100.0
2015-03-12 15:00:00,133.51,133.68,133.49,133.68,39900.0,106.6779,106.8138,106.662,106.8138,39900.0
2015-03-12 15:05:00,133.7,133.81,133.65,133.81,16100.0,106.8298,106.9177,106.7898,106.9177,16100.0
2015-03-12 15:10:00,133.83,134.0,133.83,133.94,18600.0,106.9336,107.0695,106.9336,107.0215,18600.0
2015-03-12 15:15:00,133.95,134.07,133.92,134.01,30700.0,107.0295,107.1254,107.0055,107.0775,30700.0
2015-03-12 15:20:00,134.02,134.02,133.87,133.9,16200.0,107.0854,107.0854,106.9656,106.9896,16200.0
2015-03-12 15:25:00,133.9,133.9,133.86,133.88,13400.0,106.9896,106.9896,106.9576,106.9736,13400.0
2015-03-12 15:30:00,133.87,133.91,133.83,133.84,12900.0,106.9656,106.9976,106.9336,106.9416,12900.0
2015-03-12 15:35:00,133.81,133.84,133.77,133.8,23300.0,106.9177,106.9416,106.8857,106.9097,23300.0
2015-03-12 15:40:00,133.81,133.82,133.75,133.81,27400.0,106.9177,106.9256,106.8697,106.9177,27400.0
2015-03-12 15:45:00,133.82,133.82,133.64,133.82,51400.0,106.9256,106.9256,106.7818,106.9256,51400.0
2015-03-12 15:50:00,133.82,133.84,133.68,133.68,40400.0,106.9256,106.9416,106.8138,106.8138,40400.0
2015-03-12 15:55:00,133.68,133.71,133.62,133.67,79800.0,106.8138,106.8378,106.7658,106.8058,79800.0
2015-03-13 09:30:00,133.54,133.55,133.37,133.55,20000.0,106.7019,106.7099,106.5661,106.7099,20000.0
2015-03-13 09:35:00,133.56,134.12,133.43,134.12,10900.0,106.7179,107.1654,106.614,107.1654,10900.0
2015-03-13 09:40:00,134.15,134.23,133.78,134.23,17500.0,107.1893,107.2532,106.8937,107.2532,17500.0
2015-03-13 09:45:00,134.24,134.85,134.14,134.65,23300.0,107.2612,107.7486,107.1813,107.5888,23300.0
2015-03-13 09:50:00,134.66,134.66,134.39,134.45,7200.0,107.5968,107.5968,107.3811,107.429,7200.0
2015-03-13 09:55:00,134.42,134.43,134.29,134.29,5500.0,107.4051,107.4131,107.3012,107.3012,5500.0
2015-03-13 10:00:00,134.19,134.36,133.87,133.9,3900.0,107.2213,107.3571,106.9656,106.9896,3900.0
2015-03-13 10:05:00,133.84,133.9,133.54,133.54,10200.0,106.9416,106.9896,106.7019,106.7019,10200.0
2015-03-13 10:10:00,133.57,133.83,133.57,133.83,9000.0,106.7259,106.9336,106.7259,106.9336,9000.0
2015-03-13 10:15:00,133.8,133.95,133.8,133.91,11800.0,106.9097,107.0295,106.9097,106.9976,11800.0
2015-03-13 10:20:00,133.93,133.95,133.71,133.79,6800.0,107.0135,107.0295,106.8378,106.9017,6800.0
2015-03-13 10:25:00,133.78,133.81,133.57,133.57,7800.0,106.8937,106.9177,106.7259,106.7259,7800.0
2015-03-13 10:30:00,133.6,133.6,133.45,133.51,6400.0,106.7499,106.7499,106.63,106.6779,6400.0
2015-03-13 10:35:00,133.48,133.52,133.32,133.52,6000.0,106.654,106.6859,106.5261,106.6859,6000.0
2015-03-13 10:40:00,133.5,133.67,133.45,133.47,7700.0,106.67,106.8058,106.63,106.646,7700.0
2015-03-13 10:45:00,133.46,133.47,133.15,133.15,9800.0,106.638,106.646,106.3903,106.3903,9800.0
2015-03-13 10:50:00,133.15,133.15,132.8,132.81,6200.0,106.3903,106.3903,106.1106,106.1186,6200.0
2015-03-13 10:55:00,132.8,132.82,132.61,132.69,17200.0,106.1106,106.1266,105.9588,106.0227,17200.0
2015-03-13 11:00:00,132.67,132.72,132.54,132.72,7600.0,106.0068,106.0467,105.9029,106.0467,7600.0
2015-03-13 11:05:00,132.72,132.72,132.56,132.66,15500.0,106.0467,106.0467,105.9189,105.9988,15500.0
2015-03-13 11:10:00,132.64,132.68,132.57,132.57,10100.0,105.9828,106.0148,105.9269,105.9269,10100.0
2015-03-13 11:15:00,132.55,132.58,132.39,132.39,10600.0,105.9109,105.9349,105.783,105.783,10600.0
2015-03-13 11:20:00,132.39,132.41,132.22,132.22,9400.0,105.783,105.799,105.6472,105.6472,9400.0
2015-03-13 11:25:00,132.2,132.22,131.91,131.97,21500.0,105.6312,105.6472,105.3995,105.4474,21500.0
2015-03-13 11:30:00,132.0,132.04,131.81,132.0,9000.0,105.4714,105.5034,105.3196,105.4714,9000.0
2015-03-13 11:35:00,131.96,132.03,131.88,132.0,12600.0,105.4395,105.4954,105.3755,105.4714,12600.0
2015-03-13 11:40:00,132.0,132.08,131.82,132.0,29400.0,105.4714,105.5353,105.3276,105.4714,29400.0
2015-03-13 11:45:00,131.98,132.14,131.93,132.14,15800.0,105.4554,105.5833,105.4155,105.5833,15800.0
2015-03-13 11:50:00,132.11,132.2,132.02,132.2,8800.0,105.5593,105.6312,105.4874,105.6312,8800.0
2015-03-13 11:55:00,132.21,132.42,132.16,132.4,8500.0,105.6392,105.807,105.5993,105.791,8500.0
2015-03-13 12:00:00,132.52,132.52,132.12,132.2,11200.0,105.8869,105.8869,105.5673,105.6312,11200.0
2015-03-13 12:05:00,132.2,132.36,132.19,132.34,6000.0,105.6312,105.7591,105.6232,105.7431,6000.0
2015-03-13 12:10:00,132.35,132.42,132.27,132.39,8900.0,105.7511,105.807,105.6872,105.783,8900.0
2015-03-13 12:15:00,132.38,132.43,132.3,132.31,17400.0,105.775,105.815,105.7111,105.7191,17400.0
2015-03-13 12:20:00,132.28,132.48,132.28,132.48,7100.0,105.6951,105.8549,105.6951,105.8549,7100.0
2015-03-13 12:25:00,132.47,132.53,132.41,132.5,6400.0,105.847,105.8949,105.799,105.8709,6400.0
2015-03-13 12:30:00,132.47,132.54,132.46,132.47,5700.0,105.847,105.9029,105.839,105.847,5700.0
2015-03-13 12:35:00,132.45,132.64,132.44,132.6,8900.0,105.831,105.9828,105.823,105.9508,8900.0
2015-03-13 12:40:00,132.54,132.57,132.48,132.57,7100.0,105.9029,105.9269,105.8549,105.9269,7100.0
2015-03-13 12:45:00,132.56,132.56,132.41,132.49,5300.0,105.9189,105.9189,105.799,105.8629,5300.0
2015-03-13 12:50:00,132.5,132.53,132.4,132.45,5800.0,105.8709,105.8949,105.791,105.831,5800.0
2015-03-13 12:55:00,132.41,132.58,132.39,132.48,7400.0,105.799,105.9349,105.783,105.8549,7400.0
2015-03-13 13:00:00,132.46,132.46,132.28,132.32,6500.0,105.839,105.839,105.6951,105.7271,6500.0
2015-03-13 13:05:00,132.34,132.37,132.18,132.23,8500.0,105.7431,105.7671,105.6152,105.6552,8500.0
2015-03-13 13:10:00,132.21,132.21,132.1,132.15,8100.0,105.6392,105.6392,105.5513,105.5913,8100.0
2015-03-13 13:15:00,132.11,132.11,131.84,131.85,16800.0,105.5593,105.5593,105.3436,105.3516,16800.0
2015-03-13 13:20:00,131.82,131.9,131.65,131.72,30700.0,105.3276,105.3915,105.1918,105.2477,30700.0
2015-03-13 13:25:00,131.71,131.8,131.48,131.54,37100.0,105.2397,105.3116,105.0559,105.1039,37100.0
2015-03-13 13:30:00,131.5,131.66,131.5,131.63,14300.0,105.0719,105.1997,105.0719,105.1758,14300.0
2015-03-13 13:35:00,131.61,131.7,131.56,131.7,15200.0,105.1598,105.2317,105.1198,105.2317,15200.0
2015-03-13 13:40:00,131.79,131.87,131.7,131.79,13100.0,105.3036,105.3675,105.2317,105.3036,13100.0
2015-03-13 13:45:00,131.81,131.92,131.75,131.9,26000.0,105.3196,105.4075,105.2717,105.3915,26000.0
2015-03-13 13:50:00,131.92,132.12,131.92,132.09,13300.0,105.4075,105.5673,105.4075,105.5433,13300.0
2015-03-13 13:55:00,132.07,132.09,131.89,131.89,20000.0,105.5273,105.5433,105.3835,105.3835,20000.0
2015-03-13 14:00:00,131.94,131.94,131.72,131.81,23700.0,105.4235,105.4235,105.2477,105.3196,23700.0
2015-03-13 14:05:00,131.81,131.87,131.63,131.64,11100.0,105.3196,105.3675,105.1758,105.1838,11100.0
2015-03-13 14:10:00,131.6,131.62,131.51,131.61,14700.0,105.1518,105.1678,105.0799,105.1598,14700.0
2015-03-13 14:15:00,131.59,131.73,131.59,131.64,12100.0,105.1438,105.2557,105.1438,105.1838,12100.0
2015-03-13 14:20:00,131.61,131.62,131.4,131.58,24700.0,105.1598,105.1678,104.992,105.1358,24700.0
2015-03-13 14:25:00,131.58,131.72,131.56,131.72,17000.0,105.1358,105.2477,105.1198,105.2477,17000.0
2015-03-13 14:30:00,131.73,131.83,131.63,131.83,18600.0,105.2557,105.3356,105.1758,105.3356,18600.0
2015-03-13 14:35:00,131.84,131.84,131.5,131.51,17800.0,105.3436,105.3436,105.0719,105.0799,17800.0
2015-03-13 14:40:00,131.51,131.53,131.33,131.41,26400.0,105.0799,105.0959,104.9361,105.0,26400.0
2015-03-13 14:45:00,131.42,131.56,131.42,131.47,18700.0,105.008,105.1198,105.008,105.0479,18700.0
2015-03-13 14:50:00,131.48,131.67,131.47,131.56,14200.0,105.0559,105.2077,105.0479,105.1198,14200.0
2015-03-13 14:55:00,131.53,131.68,131.47,131.68,13900.0,105.0959,105.2157,105.0479,105.2157,13900.0
2015-03-13 15:00:00,131.68,131.74,131.55,131.55,15800.0,105.2157,105.2637,105.1119,105.1119,15800.0
2015-03-13 15:05:00,131.55,131.59,131.48,131.51,15500.0,105.1119,105.1438,105.0559,105.0799,15500.0
2015-03-13 15:10:00,131.52,131.56,131.45,131.51,19200.0,105.0879,105.1198,105.032,105.0799,19200.0
2015-03-13 15:15:00,131.53,131.72,131.53,131.6,21000.0,105.0959,105.2477,105.0959,105.1518,21000.0
2015-03-13 15:20:00,131.66,131.78,131.59,131.77,22900.0,105.1997,105.2956,105.1438,105.2876,22900.0
2015-03-13 15:25:00,131.76,132.02,131.71,131.99,27100.0,105.2797,105.4874,105.2397,105.4634,27100.0
2015-03-13 15:30:00,132.0,132.01,131.86,131.87,22900.0,105.4714,105.4794,105.3596,105.3675,22900.0
2015-03-13 15:35:00,131.88,132.1,131.85,132.08,21300.0,105.3755,105.5513,105.3516,105.5353,21300.0
2015-03-13 15:40:00,132.09,132.32,132.09,132.11,23400.0,105.5433,105.7271,105.5433,105.5593,23400.0
2015-03-13 15:45:00,132.1,132.13,132.04,132.11,32400.0,105.5513,105.5753,105.5034,105.5593,32400.0
2015-03-13 15:50:00,132.13,132.34,132.13,132.33,37400.0,105.5753,105.7431,105.5753,105.7351,37400.0
2015-03-13 15:55:00,132.34,132.47,132.23,132.25,56100.0,105.7431,105.847,105.6552,105.6712,56100.0
2015-03-16 09:30:00,132.94,133.23,132.81,133.13,33000.0,106.2225,106.4542,106.1186,106.3743,33000.0
2015-03-16 09:35:00,133.22,133.68,133.04,133.56,7000.0,106.4462,106.8138,106.3024,106.7179,7000.0
2015-03-16 09:40:00,133.66,133.93,133.57,133.77,15300.0,106.7978,107.0135,106.7259,106.8857,15300.0
2015-03-16 09:45:00,133.78,134.46,133.63,134.09,21400.0,106.8937,107.437,106.7738,107.1414,21400.0
2015-03-16 09:50:00,134.12,134.64,134.09,134.57,12100.0,107.1654,107.5808,107.1414,107.5249,12100.0
2015-03-16 09:55:00,134.51,134.55,134.28,134.31,10100.0,107.477,107.5089,107.2932,107.3172,10100.0
2015-03-16 10:00:00,134.33,134.64,134.28,134.55,14600.0,107.3331,107.5808,107.2932,107.5089,14600.0
2015-03-16 10:05:00,134.55,134.55,134.35,134.35,16800.0,107.5089,107.5089,107.3491,107.3491,16800.0
2015-03-16 10:10:00,134.39,134.61,134.38,134.38,9200.0,107.3811,107.5569,107.3731,107.3731,9200.0
2015-03-16 10:15:00,134.38,134.5,134.2,134.47,23700.0,107.3731,107.469,107.2293,107.445,23700.0
2015-03-16 10:20:00,134.5,134.5,134.04,134.04,16800.0,107.469,107.469,107.1014,107.1014,16800.0
2015-03-16 10:25:00,134.04,134.21,133.98,134.01,10800.0,107.1014,107.2373,107.0535,107.0775,10800.0
2015-03-16 10:30:00,133.95,133.95,133.86,133.91,5600.0,107.0295,107.0295,106.9576,106.9976,5600.0
2015-03-16 10:35:00,133.9,134.02,133.89,134.0,15300.0,106.9896,107.0854,106.9816,107.0695,15300.0
2015-03-16 10:40:00,133.98,134.14,133.95,134.1,5300.0,107.0535,107.1813,107.0295,107.1494,5300.0
2015-03-16 10:45:00,134.08,134.14,134.02,134.04,43100.0,107.1334,107.1813,107.0854,107.1014,43100.0
2015-03-16 10:50:00,134.05,134.1,134.01,134.05,30800.0,107.1094,107.1494,107.0775,107.1094,30800.0
2015-03-16 10:55:00,134.07,134.12,133.99,134.05,14000.0,107.1254,107.1654,107.0615,107.1094,14000.0
2015-03-16 11:00:00,134.02,134.08,133.91,133.92,17100.0,107.0854,107.1334,106.9976,107.0055,17100.0
2015-03-16 11:05:00,133.93,134.1,133.92,134.1,17400.0,107.0135,107.1494,107.0055,107.1494,17400.0
2015-03-16 11:10:00,134.12,134.47,134.12,134.31,13600.0,107.1654,107.445,107.1654,107.3172,13600.0
2015-03-16 11:15:00,134.36,134.48,134.36,134.41,9300.0,107.3571,107.453,107.3571,107.3971,9300.0
2015-03-16 11:20:00,134.43,134.66,134.43,134.66,22800.0,107.4131,107.5968,107.4131,107.5968,22800.0
2015-03-16 11:25:00,134.66,134.71,134.62,134.64,10600.0,107.5968,107.6368,107.5649,107.5808,10600.0
2015-03-16 11:30:00,134.64,134.69,134.61,134.64,13500.0,107.5808,107.6208,107.5569,107.5808,13500.0
2015-03-16 11:35:00,134.65,134.68,134.54,134.54,12600.0,107.5888,107.6128,107.5009,107.5009,12600.0
2015-03-16 11:40:00,134.54,134.56,134.4,134.41,23600.0,107.5009,107.5169,107.3891,107.3971,23600.0
2015-03-16 11:45:00,134.42,134.49,134.39,134.42,36600.0,107.4051,107.461,107.3811,107.4051,36600.0
2015-03-16 11:50:00,134.41,134.53,134.4,134.42,20700.0,107.3971,107.493,107.3891,107.4051,20700.0
2015-03-16 11:55:00,134.43,134.49,134.32,134.46,14100.0,107.4131,107.461,107.3252,107.437,14100.0
2015-03-16 12:00:00,134.45,134.45,134.39,134.42,11000.0,107.429,107.429,107.3811,107.4051,11000.0
2015-03-16 12:05:00,134.44,134.46,134.41,134.42,12900.0,107.421,107.437,107.3971,107.4051,12900.0
2015-03-16 12:10:00,134.42,134.48,134.39,134.39,15100.0,107.4051,107.453,107.3811,107.3811,15100.0
2015-03-16 12:15:00,134.4,134.45,134.4,134.43,5700.0,107.3891,107.429,107.3891,107.4131,5700.0
2015-03-16 12:20:00,134.41,134.46,134.24,134.27,9800.0,107.3971,107.437,107.2612,107.2852,9800.0
2015-03-16 12:25:00,134.29,134.47,134.24,134.44,11400.0,107.3012,107.445,107.2612,107.421,11400.0
2015-03-16 12:30:00,134.46,134.46,134.38,134.44,6300.0,107.437,107.437,107.3731,107.421,6300.0
2015-03-16 12:35:00,134.44,134.46,134.38,134.4,13700.0,107.421,107.437,107.3731,107.3891,13700.0
2015-03-16 12:40:00,134.39,134.4,134.3,134.3,10600.0,107.3811,107.3891,107.3092,107.3092,10600.0
2015-03-16 12:45:00,134.33,134.42,134.3,134.39,14400.0,107.3331,107.4051,107.3092,107.3811,14400.0
2015-03-16 12:50:00,134.37,134.46,134.35,134.42,14500.0,107.3651,107.437,107.3491,107.4051,14500.0
2015-03-16 12:55:00,134.4,134.4,134.29,134.31,9700.0,107.3891,107.3891,107.3012,107.3172,9700.0
2015-03-16 13:00:00,134.29,134.29,134.06,134.07,4400.0,107.3012,107.3012,107.1174,107.1254,4400.0
2015-03-16 13:05:00,134.03,134.08,133.9,134.08,8900.0,107.0934,107.1334,106.9896,107.1334,8900.0
2015-03-16 13:10:00,134.05,134.23,134.03,134.2,7200.0,107.1094,107.2532,107.0934,107.2293,7200.0
2015-03-16 13:15:00,134.2,134.37,134.2,134.37,4600.0,107.2293,107.3651,107.2293,107.3651,4600.0
2015-03-16 13:20:00,134.37,134.46,134.36,134.45,9500.0,107.3651,107.437,107.3571,107.429,9500.0
2015-03-16 13:25:00,134.44,134.46,134.28,134.28,10000.0,107.421,107.437,107.2932,107.2932,10000.0
2015-03-16 13:30:00,134.28,134.36,134.25,134.32,11700.0,107.2932,107.3571,107.2692,107.3252,11700.0
2015-03-16 13:35:00,134.31,134.42,134.3,134.41,14300.0,107.3172,107.4051,107.3092,107.3971,14300.0
2015-03-16 13:40:00,134.42,134.48,134.41,134.46,17400.0,107.4051,107.453,107.3971,107.437,17400.0
2015-03-16 13:45:00,134.44,134.48,134.41,134.45,34100.0,107.421,107.453,107.3971,107.429,34100.0
2015-03-16 13:50:00,134.46,134.47,134.41,134.43,16900.0,107.437,107.445,107.3971,107.4131,16900.0
2015-03-16 13:55:00,134.44,134.46,134.39,134.42,34700.0,107.421,107.437,107.3811,107.4051,34700.0
2015-03-16 14:00:00,134.41,134.45,134.38,134.41,18600.0,107.3971,107.429,107.3731,107.3971,18600.0
2015-03-16 14:05:00,134.42,134.46,134.4,134.43,13400.0,107.4051,107.437,107.3891,107.4131,13400.0
2015-03-16 14:10:00,134.45,134.45,134.34,134.43,27200.0,107.429,107.429,107.3411,107.4131,27200.0
2015-03-16 14:15:00,134.44,134.49,134.39,134.4,31900.0,107.421,107.461,107.3811,107.3891,31900.0
2015-03-16 14:20:00,134.4,134.81,134.4,134.71,61300.0,107.3891,107.7167,107.3891,107.6368,61300.0
2015-03-16 14:25:00,134.71,134.73,134.61,134.62,42400.0,107.6368,107.6528,107.5569,107.5649,42400.0
2015-03-16 14:30:00,134.63,134.73,134.6,134.73,17500.0,107.5729,107.6528,107.5489,107.6528,17500.0
2015-03-16 14:35:00,134.7,134.72,134.59,134.61,13500.0,107.6288,107.6448,107.5409,107.5569,13500.0
2015-03-16 14:40:00,134.6,134.96,134.6,134.91,20200.0,107.5489,107.8365,107.5489,107.7966,20200.0
2015-03-16 14:45:00,134.9,135.0,134.88,134.96,32300.0,107.7886,107.8685,107.7726,107.8365,32300.0
2015-03-16 14:50:00,134.97,134.97,134.85,134.87,12300.0,107.8445,107.8445,107.7486,107.7646,12300.0
2015-03-16 14:55:00,134.86,135.0,134.85,134.92,24600.0,107.7566,107.8685,107.7486,107.8046,24600.0
2015-03-16 15:00:00,134.94,135.02,134.92,134.96,28600.0,107.8206,107.8845,107.8046,107.8365,28600.0
2015-03-16 15:05:00,134.96,134.99,134.92,134.92,24000.0,107.8365,107.8605,107.8046,107.8046,24000.0
2015-03-16 15:10:00,134.91,134.94,134.78,134.83,26100.0,107.7966,107.8206,107.6927,107.7327,26100.0
2015-03-16 15:15:00,134.83,134.88,134.78,134.87,17700.0,107.7327,107.7726,107.6927,107.7646,17700.0
2015-03-16 15:20:00,134.88,134.89,134.76,134.81,16900.0,107.7726,107.7806,107.6767,107.7167,16900.0
2015-03-16 15:25:00,134.81,134.91,134.81,134.91,26500.0,107.7167,107.7966,107.7167,107.7966,26500.0
2015-03-16 15:30:00,134.92,135.0,134.91,134.93,42900.0,107.8046,107.8685,107.7966,107.8126,42900.0
2015-03-16 15:35:00,134.93,134.94,134.87,134.89,31300.0,107.8126,107.8206,107.7646,107.7806,31300.0
2015-03-16 15:40:00,134.91,135.0,134.86,134.92,38900.0,107.7966,107.8685,107.7566,107.8046,38900.0
2015-03-16 15:45:00,134.91,134.95,134.84,134.88,38900.0,107.7966,107.8285,107.7407,107.7726,38900.0
2015-03-16 15:50:00,134.9,134.92,134.86,134.89,36300.0,107.7886,107.8046,107.7566,107.7806,36300.0
2015-03-16 15:55:00,134.88,134.98,134.87,134.93,67800.0,107.7726,107.8525,107.7646,107.8126,67800.0
2015-03-17 09:30:00,134.27,134.28,133.86,133.92,25800.0,107.2852,107.2932,106.9576,107.0055,25800.0
2015-03-17 09:35:00,134.09,134.55,133.97,134.25,10600.0,107.1414,107.5089,107.0455,107.2692,10600.0
2015-03-17 09:40:00,134.26,134.26,133.71,133.82,16300.0,107.2772,107.2772,106.8378,106.9256,16300.0
2015-03-17 09:45:00,133.81,134.05,133.59,133.59,12600.0,106.9177,107.1094,106.7419,106.7419,12600.0
2015-03-17 09:50:00,133.63,133.64,133.4,133.5,7000.0,106.7738,106.7818,106.5901,106.67,7000.0
2015-03-17 09:55:00,133.54,133.74,133.48,133.66,7000.0,106.7019,106.8617,106.654,106.7978,7000.0
2015-03-17 10:00:00,133.67,133.78,133.62,133.69,6800.0,106.8058,106.8937,106.7658,106.8218,6800.0
2015-03-17 10:05:00,133.76,134.04,133.69,134.02,14500.0,106.8777,107.1014,106.8218,107.0854,14500.0
2015-03-17 10:10:00,134.08,134.18,134.01,134.05,21100.0,107.1334,107.2133,107.0775,107.1094,21100.0
2015-03-17 10:15:00,134.11,134.25,134.05,134.18,7000.0,107.1574,107.2692,107.1094,107.2133,7000.0
2015-03-17 10:20:00,134.19,134.27,134.05,134.08,14400.0,107.2213,107.2852,107.1094,107.1334,14400.0
2015-03-17 10:25:00,134.02,134.13,133.95,134.04,6600.0,107.0854,107.1733,107.0295,107.1014,6600.0
2015-03-17 10:30:00,134.08,134.29,134.05,134.26,5200.0,107.1334,107.3012,107.1094,107.2772,5200.0
2015-03-17 10:35:00,134.22,134.22,134.04,134.15,7800.0,107.2453,107.2453,107.1014,107.1893,7800.0
2015-03-17 10:40:00,134.11,134.17,134.08,134.08,4100.0,107.1574,107.2053,107.1334,107.1334,4100.0
2015-03-17 10:45:00,134.09,134.25,134.07,134.25,7600.0,107.1414,107.2692,107.1254,107.2692,7600.0
2015-03-17 10:50:00,134.22,134.23,134.11,134.19,9900.0,107.2453,107.2532,107.1574,107.2213,9900.0
2015-03-17 10:55:00,134.19,134.47,134.18,134.45,18800.0,107.2213,107.445,107.2133,107.429,18800.0
2015-03-17 11:00:00,134.45,134.45,134.06,134.13,20100.0,107.429,107.429,107.1174,107.1733,20100.0
2015-03-17 11:05:00,134.09,134.11,133.96,133.99,5300.0,107.1414,107.1574,107.0375,107.0615,5300.0
2015-03-17 11:10:00,133.98,134.19,133.98,134.15,9000.0,107.0535,107.2213,107.0535,107.1893,9000.0
2015-03-17 11:15:00,134.17,134.17,133.76,133.8,14500.0,107.2053,107.2053,106.8777,106.9097,14500.0
2015-03-17 11:20:00,133.84,133.9,133.75,133.78,6200.0,106.9416,106.9896,106.8697,106.8937,6200.0
2015-03-17 11:25:00,133.78,133.84,133.74,133.82,4800.0,106.8937,106.9416,106.8617,106.9256,4800.0
2015-03-17 11:30:00,133.78,133.92,133.76,133.9,8100.0,106.8937,107.0055,106.8777,106.9896,8100.0
2015-03-17 11:35:00,133.93,133.95,133.81,133.83,8100.0,107.0135,107.0295,106.9177,106.9336,8100.0
2015-03-17 11:40:00,133.82,133.89,133.8,133.87,6000.0,106.9256,106.9816,106.9097,106.9656,6000.0
2015-03-17 11:45:00,133.84,133.96,133.82,133.91,6800.0,106.9416,107.0375,106.9256,106.9976,6800.0
2015-03-17 11:50:00,133.88,133.88,133.72,133.74,5800.0,106.9736,106.9736,106.8457,106.8617,5800.0
2015-03-17 11:55:00,133.74,133.93,133.74,133.93,5300.0,106.8617,107.0135,106.8617,107.0135,5300.0
2015-03-17 12:00:00,133.9,133.94,133.83,133.85,7100.0,106.9896,107.0215,106.9336,106.9496,7100.0
2015-03-17 12:05:00,133.86,133.88,133.81,133.81,4300.0,106.9576,106.9736,106.9177,106.9177,4300.0
2015-03-17 12:10:00,133.8,133.85,133.75,133.85,5400.0,106.9097,106.9496,106.8697,106.9496,5400.0
2015-03-17 12:15:00,133.85,133.85,133.71,133.77,5500.0,106.9496,106.9496,106.8378,106.8857,5500.0
2015-03-17 12:20:00,133.75,133.85,133.75,133.82,3800.0,106.8697,106.9496,106.8697,106.9256,3800.0
2015-03-17 12:25:00,133.8,134.0,133.8,133.98,8700.0,106.9097,107.0695,106.9097,107.0535,8700.0
2015-03-17 12:30:00,133.98,134.02,133.94,133.94,6400.0,107.0535,107.0854,107.0215,107.0215,6400.0
2015-03-17 12:35:00,133.94,134.03,133.94,134.0,6900.0,107.0215,107.0934,107.0215,107.0695,6900.0
2015-03-17 12:40:00,134.0,134.03,133.94,134.03,6700.0,107.0695,107.0934,107.0215,107.0934,6700.0
2015-03-17 12:45:00,134.03,134.03,133.91,133.95,4000.0,107.0934,107.0934,106.9976,107.0295,4000.0
2015-03-17 12:50:00,133.95,134.0,133.93,133.94,13600.0,107.0295,107.0695,107.0135,107.0215,13600.0
2015-03-17 12:55:00,133.92,134.05,133.92,134.03,5800.0,107.0055,107.1094,107.0055,107.0934,5800.0
2015-03-17 13:00:00,134.03,134.04,133.94,134.0,7800.0,107.0934,107.1014,107.0215,107.0695,7800.0
2015-03-17 13:05:00,133.99,134.14,133.95,134.11,9200.0,107.0615,107.1813,107.0295,107.1574,9200.0
2015-03-17 13:10:00,134.07,134.14,134.04,134.06,5500.0,107.1254,107.1813,107.1014,107.1174,5500.0
2015-03-17 13:15:00,134.06,134.12,134.01,134.07,6300.0,107.1174,107.1654,107.0775,107.1254,6300.0
2015-03-17 13:20:00,134.1,134.18,134.01,134.04,13000.0,107.1494,107.2133,107.0775,107.1014,13000.0
2015-03-17 13:25:00,134.05,134.09,134.02,134.02,7400.0,107.1094,107.1414,107.0854,107.0854,7400.0
2015-03-17 13:30:00,134.02,134.02,133.85,133.85,21600.0,107.0854,107.0854,106.9496,106.9496,21600.0
2015-03-17 13:35:00,133.87,133.9,133.75,133.76,30500.0,106.9656,106.9896,106.8697,106.8777,30500.0
2015-03-17 13:40:00,133.74,133.74,133.63,133.65,19700.0,106.8617,106.8617,106.7738,106.7898,19700.0
2015-03-17 13:45:00,133.65,133.67,133.5,133.58,17100.0,106.7898,106.8058,106.67,106.7339,17100.0
2015-03-17 13:50:00,133.58,133.61,133.54,133.54,15300.0,106.7339,106.7578,106.7019,106.7019,15300.0
2015-03-17 13:55:00,133.53,133.67,133.49,133.66,24400.0,106.6939,106.8058,106.662,106.7978,24400.0
2015-03-17 14:00:00,133.64,133.82,133.64,133.77,17100.0,106.7818,106.9256,106.7818,106.8857,17100.0
2015-03-17 14:05:00,133.75,133.83,133.72,133.77,10500.0,106.8697,106.9336,106.8457,106.8857,10500.0
2015-03-17 14:10:00,133.79,133.81,133.76,133.78,6900.0,106.9017,106.9177,106.8777,106.8937,6900.0
2015-03-17 14:15:00,133.78,133.81,133.71,133.81,7800.0,106.8937,106.9177,106.8378,106.9177,7800.0
2015-03-17 14:20:00,133.81,133.86,133.78,133.78,14300.0,106.9177,106.9576,106.8937,106.8937,14300.0
2015-03-17 14:25:00,133.79,133.87,133.76,133.78,7800.0,106.9017,106.9656,106.8777,106.8937,7800.0
2015-03-17 14:30:00,133.78,133.86,133.74,133.84,14900.0,106.8937,106.9576,106.8617,106.9416,14900.0
2015-03-17 14:35:00,133.85,134.01,133.81,134.0,17100.0,106.9496,107.0775,106.9177,107.0695,17100.0
2015-03-17 14:40:00,134.0,134.03,133.93,134.01,5900.0,107.0695,107.0934,107.0135,107.0775,5900.0
2015-03-17 14:45:00,134.03,134.05,133.86,133.89,8400.0,107.0934,107.1094,106.9576,106.9816,8400.0
2015-03-17 14:50:00,133.88,133.95,133.77,133.95,10000.0,106.9736,107.0295,106.8857,107.0295,10000.0
2015-03-17 14:55:00,133.95,134.11,133.95,134.09,10900.0,107.0295,107.1574,107.0295,107.1414,10900.0
2015-03-17 15:00:00,134.09,134.23,134.03,134.22,9200.0,107.1414,107.2532,107.0934,107.2453,9200.0
2015-03-17 15:05:00,134.24,134.31,134.21,134.31,7300.0,107.2612,107.3172,107.2373,107.3172,7300.0
2015-03-17 15:10:00,134.31,134.42,134.29,134.39,18600.0,107.3172,107.4051,107.3012,107.3811,18600.0
2015-03-17 15:15:00,134.4,134.41,134.18,134.23,17500.0,107.3891,107.3971,107.2133,107.2532,17500.0
2015-03-17 15:20:00,134.23,134.34,134.2,134.33,9000.0,107.2532,107.3411,107.2293,107.3331,9000.0
2015-03-17 15:25:00,134.35,134.37,134.33,134.37,8800.0,107.3491,107.3651,107.3331,107.3651,8800.0
2015-03-17 15:30:00,134.39,134.4,134.34,134.38,26200.0,107.3811,107.3891,107.3411,107.3731,26200.0
2015-03-17 15:35:00,134.38,134.43,134.22,134.22,21800.0,107.3731,107.4131,107.2453,107.2453,21800.0
2015-03-17 15:40:00,134.21,134.21,134.07,134.17,17400.0,107.2373,107.2373,107.1254,107.2053,17400.0
2015-03-17 15:45:00,134.19,134.24,134.16,134.2,32600.0,107.2213,107.2612,107.1973,107.2293,32600.0
2015-03-17 15:50:00,134.22,134.22,134.11,134.16,22200.0,107.2453,107.2453,107.1574,107.1973,22200.0
2015-03-17 15:55:00,134.15,134.16,133.99,134.1,40100.0,107.1893,107.1973,107.0615,107.1494,40100.0
2015-03-18 09:30:00,133.5,133.78,133.38,133.57,19100.0,106.67,106.8937,106.5741,106.7259,19100.0
2015-03-18 09:35:00,133.62,133.62,133.02,133.22,9800.0,106.7658,106.7658,106.2864,106.4462,9800.0
2015-03-18 09:40:00,133.21,133.21,132.7,132.81,8500.0,106.4382,106.4382,106.0307,106.1186,8500.0
2015-03-18 09:45:00,132.76,132.98,132.71,132.8,6000.0,106.0787,106.2545,106.0387,106.1106,6000.0
2015-03-18 09:50:00,132.82,133.12,132.82,132.94,8800.0,106.1266,106.3663,106.1266,106.2225,8800.0
2015-03-18 09:55:00,132.99,132.99,132.49,132.86,15600.0,106.2625,106.2625,105.8629,106.1586,15600.0
2015-03-18 10:00:00,132.89,133.18,132.82,133.15,11400.0,106.1826,106.4143,106.1266,106.3903,11400.0
2015-03-18 10:05:00,133.11,133.17,133.01,133.05,17300.0,106.3583,106.4063,106.2784,106.3104,17300.0
2015-03-18 10:10:00,133.03,133.03,132.63,132.63,20900.0,106.2944,106.2944,105.9748,105.9748,20900.0
2015-03-18 10:15:00,132.62,132.86,132.62,132.7,39200.0,105.9668,106.1586,105.9668,106.0307,39200.0
2015-03-18 10:20:00,132.74,132.83,132.71,132.75,25000.0,106.0627,106.1346,106.0387,106.0707,25000.0
2015-03-18 10:25:00,132.71,132.92,132.71,132.89,27500.0,106.0387,106.2065,106.0387,106.1826,27500.0
2015-03-18 10:30:00,132.89,132.9,132.75,132.78,12000.0,106.1826,106.1905,106.0707,106.0947,12000.0
2015-03-18 10:35:00,132.78,132.93,132.7,132.71,17500.0,106.0947,106.2145,106.0307,106.0387,17500.0
2015-03-18 10:40:00,132.75,132.88,132.69,132.88,16700.0,106.0707,106.1746,106.0227,106.1746,16700.0
2015-03-18 10:45:00,132.91,132.94,132.74,132.8,26700.0,106.1985,106.2225,106.0627,106.1106,26700.0
2015-03-18 10:50:00,132.78,132.87,132.73,132.76,12600.0,106.0947,106.1666,106.0547,106.0787,12600.0
2015-03-18 10:55:00,132.74,132.92,132.7,132.84,40700.0,106.0627,106.2065,106.0307,106.1426,40700.0
2015-03-18 11:00:00,132.86,132.94,132.75,132.91,12100.0,106.1586,106.2225,106.0707,106.1985,12100.0
2015-03-18 11:05:00,132.88,132.91,132.79,132.85,8300.0,106.1746,106.1985,106.1026,106.1506,8300.0
2015-03-18 11:10:00,132.84,132.87,132.57,132.57,9500.0,106.1426,106.1666,105.9269,105.9269,9500.0
2015-03-18 11:15:00,132.56,132.71,132.56,132.65,5200.0,105.9189,106.0387,105.9189,105.9908,5200.0
2015-03-18 11:20:00,132.61,132.62,132.55,132.58,5200.0,105.9588,105.9668,105.9109,105.9349,5200.0
2015-03-18 11:25:00,132.57,132.58,132.48,132.49,9000.0,105.9269,105.9349,105.8549,105.8629,9000.0
2015-03-18 11:30:00,132.51,132.63,132.45,132.45,9500.0,105.8789,105.9748,105.831,105.831,9500.0
2015-03-18 11:35:00,132.48,132.59,132.48,132.48,4500.0,105.8549,105.9428,105.8549,105.8549,4500.0
2015-03-18 11:40:00,132.47,132.7,132.47,132.65,8300.0,105.847,106.0307,105.847,105.9908,8300.0
2015-03-18 11:45:00,132.64,132.67,132.55,132.55,5800.0,105.9828,106.0068,105.9109,105.9109,5800.0
2015-03-18 11:50:00,132.56,132.7,132.53,132.59,10600.0,105.9189,106.0307,105.8949,105.9428,10600.0
2015-03-18 11:55:00,132.62,132.88,132.62,132.86,11000.0,105.9668,106.1746,105.9668,106.1586,11000.0
2015-03-18 12:00:00,132.86,132.88,132.7,132.79,8200.0,106.1586,106.1746,106.0307,106.1026,8200.0
2015-03-18 12:05:00,132.8,132.92,132.8,132.83,6900.0,106.1106,106.2065,106.1106,106.1346,6900.0
2015-03-18 12:10:00,132.86,132.86,132.65,132.71,8500.0,106.1586,106.1586,105.9908,106.0387,8500.0
2015-03-18 12:15:00,132.69,132.84,132.69,132.84,7100.0,106.0227,106.1426,106.0227,106.1426,7100.0
2015-03-18 12:20:00,132.83,132.83,132.65,132.71,15900.0,106.1346,106.1346,105.9908,106.0387,15900.0
2015-03-18 12:25:00,132.75,132.9,132.74,132.81,8500.0,106.0707,106.1905,106.0627,106.1186,8500.0
2015-03-18 12:30:00,132.82,132.85,132.72,132.84,5700.0,106.1266,106.1506,106.0467,106.1426,5700.0
2015-03-18 12:35:00,132.83,133.11,132.83,133.1,13200.0,106.1346,106.3583,106.1346,106.3503,13200.0
2015-03-18 12:40:00,133.05,133.11,133.03,133.09,5600.0,106.3104,106.3583,106.2944,106.3424,5600.0
2015-03-18 12:45:00,133.09,133.13,133.03,133.09,10300.0,106.3424,106.3743,106.2944,106.3424,10300.0
2015-03-18 12:50:00,133.09,133.13,133.04,133.1,7200.0,106.3424,106.3743,106.3024,106.3503,7200.0
2015-03-18 12:55:00,133.07,133.11,132.98,132.98,7300.0,106.3264,106.3583,106.2545,106.2545,7300.0
2015-03-18 13:00:00,132.98,133.02,132.93,132.94,13600.0,106.2545,106.2864,106.2145,106.2225,13600.0
2015-03-18 13:05:00,132.94,132.98,132.84,132.91,12600.0,106.2225,106.2545,106.1426,106.1985,12600.0
2015-03-18 13:10:00,132.93,132.99,132.85,132.98,10000.0,106.2145,106.2625,106.1506,106.2545,10000.0
2015-03-18 13:15:00,132.96,133.0,132.84,132.97,27300.0,106.2385,106.2704,106.1426,106.2465,27300.0
2015-03-18 13:20:00,132.95,133.02,132.86,132.97,26300.0,106.2305,106.2864,106.1586,106.2465,26300.0
2015-03-18 13:25:00,132.95,133.07,132.85,132.85,25400.0,106.2305,106.3264,106.1506,106.1506,25400.0
2015-03-18 13:30:00,132.87,132.99,132.81,132.99,14900.0,106.1666,106.2625,106.1186,106.2625,14900.0
2015-03-18 13:35:00,132.98,133.0,132.8,132.83,12500.0,106.2545,106.2704,106.1106,106.1346,12500.0
2015-03-18 13:40:00,132.82,132.98,132.76,132.93,13300.0,106.1266,106.2545,106.0787,106.2145,13300.0
2015-03-18 13:45:00,132.92,132.96,132.83,132.91,10600.0,106.2065,106.2385,106.1346,106.1985,10600.0
2015-03-18 13:50:00,132.91,133.07,132.91,133.02,24500.0,106.1985,106.3264,106.1985,106.2864,24500.0
2015-03-18 13:55:00,132.96,133.14,132.89,133.09,39800.0,106.2385,106.3823,106.1826,106.3424,39800.0
2015-03-18 14:00:00,133.13,134.85,133.13,134.38,53700.0,106.3743,107.7486,106.3743,107.3731,53700.0
2015-03-18 14:05:00,134.34,134.93,134.16,134.62,39300.0,107.3411,107.8126,107.1973,107.5649,39300.0
2015-03-18 14:10:00,134.62,135.17,134.59,135.15,58800.0,107.5649,108.0043,107.5409,107.9883,58800.0
2015-03-18 14:15:00,135.21,135.46,135.0,135.43,46100.0,108.0363,108.236,107.8685,108.2121,46100.0
2015-03-18 14:20:00,135.37,135.48,135.22,135.34,23500.0,108.1641,108.252,108.0443,108.1402,23500.0
2015-03-18 14:25:00,135.35,135.64,135.24,135.64,27700.0,108.1482,108.3799,108.0603,108.3799,27700.0
2015-03-18 14:30:00,135.6,135.93,135.46,135.62,47900.0,108.3479,108.6116,108.236,108.3639,47900.0
2015-03-18 14:35:00,135.63,135.63,135.46,135.51,23800.0,108.3719,108.3719,108.236,108.276,23800.0
2015-03-18 14:40:00,135.53,135.71,135.35,135.54,20000.0,108.292,108.4358,108.1482,108.3,20000.0
2015-03-18 14:45:00,135.54,135.56,135.2,135.38,25200.0,108.3,108.3159,108.0283,108.1721,25200.0
2015-03-18 14:50:00,135.38,135.58,135.28,135.45,26000.0,108.1721,108.3319,108.0922,108.2281,26000.0
2015-03-18 14:55:00,135.5,135.58,135.29,135.44,21100.0,108.268,108.3319,108.1002,108.2201,21100.0
2015-03-18 15:00:00,135.44,135.96,135.32,135.92,22000.0,108.2201,108.6356,108.1242,108.6036,22000.0
2015-03-18 15:05:00,135.93,135.97,135.75,135.85,26400.0,108.6116,108.6436,108.4678,108.5477,26400.0
2015-03-18 15:10:00,135.8,136.08,135.78,135.91,44400.0,108.5077,108.7314,108.4917,108.5956,44400.0
2015-03-18 15:15:00,135.96,136.29,135.96,136.23,17400.0,108.6356,108.8992,108.6356,108.8513,17400.0
2015-03-18 15:20:00,136.18,136.28,136.09,136.19,11400.0,108.8113,108.8912,108.7394,108.8193,11400.0
2015-03-18 15:25:00,136.13,136.13,135.9,135.93,15600.0,108.7714,108.7714,108.5876,108.6116,15600.0
2015-03-18 15:30:00,135.9,135.98,135.85,135.87,20900.0,108.5876,108.6515,108.5477,108.5636,20900.0
2015-03-18 15:35:00,135.88,135.93,135.77,135.85,34100.0,108.5716,108.6116,108.4837,108.5477,34100.0
2015-03-18 15:40:00,135.85,135.94,135.76,135.91,50500.0,108.5477,108.6196,108.4758,108.5956,50500.0
2015-03-18 15:45:00,135.92,135.98,135.82,135.82,61500.0,108.6036,108.6515,108.5237,108.5237,61500.0
2015-03-18 15:50:00,135.81,135.99,135.73,135.94,55300.0,108.5157,108.6595,108.4518,108.6196,55300.0
2015-03-18 15:55:00,135.95,136.18,135.94,136.1,108000.0,108.6276,108.8113,108.6196,108.7474,108000.0
2015-03-19 09:30:00,135.56,136.07,135.56,136.07,23000.0,108.3159,108.7235,108.3159,108.7235,23000.0
2015-03-19 09:35:00,136.23,136.27,135.72,135.9,15000.0,108.8513,108.8833,108.4438,108.5876,15000.0
2015-03-19 09:40:00,135.93,135.93,135.6,135.6,17700.0,108.6116,108.6116,108.3479,108.3479,17700.0
2015-03-19 09:45:00,135.57,135.71,135.35,135.59,19500.0,108.3239,108.4358,108.1482,108.3399,19500.0
2015-03-19 09:50:00,135.56,135.77,135.48,135.7,17800.0,108.3159,108.4837,108.252,108.4278,17800.0
2015-03-19 09:55:00,135.71,136.02,135.69,136.0,22600.0,108.4358,108.6835,108.4198,108.6675,22600.0
2015-03-19 10:00:00,136.0,136.05,135.75,135.78,28200.0,108.6675,108.7075,108.4678,108.4917,28200.0
2015-03-19 10:05:00,135.78,135.8,135.68,135.76,6100.0,108.4917,108.5077,108.4118,108.4758,6100.0
2015-03-19 10:10:00,135.75,135.78,135.55,135.75,23900.0,108.4678,108.4917,108.308,108.4678,23900.0
2015-03-19 10:15:00,135.75,135.9,135.69,135.77,10300.0,108.4678,108.5876,108.4198,108.4837,10300.0
2015-03-19 10:20:00,135.75,135.91,135.71,135.89,15100.0,108.4678,108.5956,108.4358,108.5796,15100.0
2015-03-19 10:25:00,135.91,135.98,135.75,135.98,7800.0,108.5956,108.6515,108.4678,108.6515,7800.0
2015-03-19 10:30:00,135.98,135.99,135.82,135.92,6000.0,108.6515,108.6595,108.5237,108.6036,6000.0
2015-03-19 10:35:00,135.9,135.96,135.78,135.87,12400.0,108.5876,108.6356,108.4917,108.5636,12400.0
2015-03-19 10:40:00,135.87,135.94,135.79,135.87,9100.0,108.5636,108.6196,108.4997,108.5636,9100.0
2015-03-19 10:45:00,135.84,135.9,135.7,135.74,13000.0,108.5397,108.5876,108.4278,108.4598,13000.0
2015-03-19 10:50:00,135.74,135.82,135.68,135.73,7100.0,108.4598,108.5237,108.4118,108.4518,7100.0
2015-03-19 10:55:00,135.71,135.82,135.62,135.82,6900.0,108.4358,108.5237,108.3639,108.5237,6900.0
2015-03-19 11:00:00,135.84,135.86,135.76,135.76,6300.0,108.5397,108.5557,108.4758,108.4758,6300.0
2015-03-19 11:05:00,135.74,135.82,135.68,135.73,10000.0,108.4598,108.5237,108.4118,108.4518,10000.0
2015-03-19 11:10:00,135.74,135.87,135.63,135.73,10500.0,108.4598,108.5636,108.3719,108.4518,10500.0
2015-03-19 11:15:00,135.75,135.89,135.75,135.87,8100.0,108.4678,108.5796,108.4678,108.5636,8100.0
2015-03-19 11:20:00,135.91,135.96,135.9,135.92,6500.0,108.5956,108.6356,108.5876,108.6036,6500.0
2015-03-19 11:25:00,135.93,136.06,135.84,135.84,11600.0,108.6116,108.7155,108.5397,108.5397,11600.0
2015-03-19 11:30:00,135.84,135.84,135.56,135.57,11200.0,108.5397,108.5397,108.3159,108.3239,11200.0
2015-03-19 11:35:00,135.58,135.69,135.49,135.53,7800.0,108.3319,108.4198,108.26,108.292,7800.0
2015-03-19 11:40:00,135.52,135.55,135.29,135.31,18400.0,108.284,108.308,108.1002,108.1162,18400.0
2015-03-19 11:45:00,135.32,135.33,135.28,135.32,15800.0,108.1242,108.1322,108.0922,108.1242,15800.0
2015-03-19 11:50:00,135.31,135.32,135.18,135.24,12500.0,108.1162,108.1242,108.0123,108.0603,12500.0
2015-03-19 11:55:00,135.24,135.44,135.24,135.43,8400.0,108.0603,108.2201,108.0603,108.2121,8400.0
2015-03-19 12:00:00,135.43,135.56,135.42,135.56,7400.0,108.2121,108.3159,108.2041,108.3159,7400.0
2015-03-19 12:05:00,135.57,135.68,135.51,135.65,11900.0,108.3239,108.4118,108.276,108.3879,11900.0
2015-03-19 12:10:00,135.63,135.65,135.52,135.58,3500.0,108.3719,108.3879,108.284,108.3319,3500.0
2015-03-19 12:15:00,135.61,135.68,135.55,135.61,6400.0,108.3559,108.4118,108.308,108.3559,6400.0
2015-03-19 12:20:00,135.6,135.6,135.46,135.56,5300.0,108.3479,108.3479,108.236,108.3159,5300.0
2015-03-19 12:25:00,135.57,135.67,135.51,135.65,7600.0,108.3239,108.4038,108.276,108.3879,7600.0
2015-03-19 12:30:00,135.67,135.68,135.61,135.61,5000.0,108.4038,108.4118,108.3559,108.3559,5000.0
2015-03-19 12:35:00,135.6,135.6,135.31,135.35,7000.0,108.3479,108.3479,108.1162,108.1482,7000.0
2015-03-19 12:40:00,135.36,135.64,135.36,135.64,3800.0,108.1561,108.3799,108.1561,108.3799,3800.0
2015-03-19 12:45:00,135.62,135.68,135.55,135.61,5200.0,108.3639,108.4118,108.308,108.3559,5200.0
2015-03-19 12:50:00,135.59,135.59,135.36,135.48,5400.0,108.3399,108.3399,108.1561,108.252,5400.0
2015-03-19 12:55:00,135.53,135.61,135.5,135.56,5200.0,108.292,108.3559,108.268,108.3159,5200.0
2015-03-19 13:00:00,135.54,135.57,135.46,135.53,5600.0,108.3,108.3239,108.236,108.292,5600.0
2015-03-19 13:05:00,135.53,135.58,135.51,135.55,11000.0,108.292,108.3319,108.276,108.308,11000.0
2015-03-19 13:10:00,135.56,135.57,135.45,135.47,8700.0,108.3159,108.3239,108.2281,108.244,8700.0
2015-03-19 13:15:00,135.45,135.54,135.45,135.51,16000.0,108.2281,108.3,108.2281,108.276,16000.0
2015-03-19 13:20:00,135.51,135.56,135.44,135.5,19000.0,108.276,108.3159,108.2201,108.268,19000.0
2015-03-19 13:25:00,135.5,135.66,135.5,135.61,7600.0,108.268,108.3959,108.268,108.3559,7600.0
2015-03-19 13:30:00,135.57,135.61,135.54,135.58,5800.0,108.3239,108.3559,108.3,108.3319,5800.0
2015-03-19 13:35:00,135.58,135.6,135.4,135.43,5500.0,108.3319,108.3479,108.1881,108.2121,5500.0
2015-03-19 13:40:00,135.42,135.48,135.37,135.4,7200.0,108.2041,108.252,108.1641,108.1881,7200.0
2015-03-19 13:45:00,135.41,135.45,135.36,135.42,7200.0,108.1961,108.2281,108.1561,108.2041,7200.0
2015-03-19 13:50:00,135.39,135.45,135.28,135.4,6700.0,108.1801,108.2281,108.0922,108.1881,6700.0
2015-03-19 13:55:00,135.45,135.47,135.22,135.33,7300.0,108.2281,108.244,108.0443,108.1322,7300.0
2015-03-19 14:00:00,135.34,135.43,135.33,135.35,9000.0,108.1402,108.2121,108.1322,108.1482,9000.0
2015-03-19 14:05:00,135.34,135.42,135.34,135.39,20100.0,108.1402,108.2041,108.1402,108.1801,20100.0
2015-03-19 14:10:00,135.39,135.41,135.31,135.37,31700.0,108.1801,108.1961,108.1162,108.1641,31700.0
2015-03-19 14:15:00,135.37,135.4,135.23,135.33,11300.0,108.1641,108.1881,108.0523,108.1322,11300.0
2015-03-19 14:20:00,135.31,135.31,135.15,135.17,6900.0,108.1162,108.1162,107.9883,108.0043,6900.0
2015-03-19 14:25:00,135.16,135.24,135.16,135.18,10100.0,107.9963,108.0603,107.9963,108.0123,10100.0
2015-03-19 14:30:00,135.18,135.23,135.09,135.13,16300.0,108.0123,108.0523,107.9404,107.9724,16300.0
2015-03-19 14:35:00,135.17,135.23,135.12,135.22,11400.0,108.0043,108.0523,107.9644,108.0443,11400.0
2015-03-19 14:40:00,135.21,135.23,135.14,135.19,17100.0,108.0363,108.0523,107.9804,108.0203,17100.0
2015-03-19 14:45:00,135.19,135.29,135.17,135.26,14900.0,108.0203,108.1002,108.0043,108.0762,14900.0
2015-03-19 14:50:00,135.27,135.38,135.24,135.24,7200.0,108.0842,108.1721,108.0603,108.0603,7200.0
2015-03-19 14:55:00,135.22,135.4,135.18,135.38,5500.0,108.0443,108.1881,108.0123,108.1721,5500.0
2015-03-19 15:00:00,135.38,135.4,135.29,135.32,13700.0,108.1721,108.1881,108.1002,108.1242,13700.0
2015-03-19 15:05:00,135.29,135.35,135.22,135.25,8500.0,108.1002,108.1482,108.0443,108.0683,8500.0
2015-03-19 15:10:00,135.26,135.3,135.19,135.29,7900.0,108.0762,108.1082,108.0203,108.1002,7900.0
2015-03-19 15:15:00,135.28,135.28,135.18,135.19,8000.0,108.0922,108.0922,108.0123,108.0203,8000.0
2015-03-19 15:20:00,135.19,135.19,135.02,135.07,21800.0,108.0203,108.0203,107.8845,107.9244,21800.0
2015-03-19 15:25:00,135.05,135.32,135.05,135.28,18200.0,107.9084,108.1242,107.9084,108.0922,18200.0
2015-03-19 15:30:00,135.26,135.5,135.18,135.46,18100.0,108.0762,108.268,108.0123,108.236,18100.0
2015-03-19 15:35:00,135.47,135.51,135.35,135.43,17600.0,108.244,108.276,108.1482,108.2121,17600.0
2015-03-19 15:40:00,135.44,135.46,135.26,135.28,16600.0,108.2201,108.236,108.0762,108.0922,16600.0
2015-03-19 15:45:00,135.31,135.44,135.3,135.39,32200.0,108.1162,108.2201,108.1082,108.1801,32200.0
2015-03-19 15:50:00,135.37,135.41,135.33,135.39,38200.0,108.1641,108.1961,108.1322,108.1801,38200.0
2015-03-19 15:55:00,135.4,135.47,135.3,135.31,88400.0,108.1881,108.244,108.1082,108.1162,88400.0
2015-03-20 09:30:00,135.6,135.78,135.38,135.52,323500.0,108.3479,108.4917,108.1721,108.284,323500.0
2015-03-20 09:35:00,135.67,135.77,135.29,135.5,20900.0,108.4038,108.4837,108.1002,108.268,20900.0
2015-03-20 09:40:00,135.46,135.58,134.9,134.91,19400.0,108.236,108.3319,107.7886,107.7966,19400.0
2015-03-20 09:45:00,134.98,135.25,134.97,135.0,12800.0,107.8525,108.0683,107.8445,107.8685,12800.0
2015-03-20 09:50:00,135.09,135.38,135.09,135.26,4800.0,107.9404,108.1721,107.9404,108.0762,4800.0
2015-03-20 09:55:00,135.34,135.35,135.07,135.12,6700.0,108.1402,108.1482,107.9244,107.9644,6700.0
2015-03-20 10:00:00,135.09,135.37,135.06,135.24,12900.0,107.9404,108.1641,107.9164,108.0603,12900.0
2015-03-20 10:05:00,135.23,135.29,135.13,135.21,14500.0,108.0523,108.1002,107.9724,108.0363,14500.0
2015-03-20 10:10:00,135.19,135.37,135.17,135.29,12600.0,108.0203,108.1641,108.0043,108.1002,12600.0
2015-03-20 10:15:00,135.29,135.5,135.26,135.4,18000.0,108.1002,108.268,108.0762,108.1881,18000.0
2015-03-20 10:20:00,135.37,135.39,135.24,135.38,20500.0,108.1641,108.1801,108.0603,108.1721,20500.0
2015-03-20 10:25:00,135.38,135.44,135.36,135.36,5100.0,108.1721,108.2201,108.1561,108.1561,5100.0
2015-03-20 10:30:00,135.4,135.89,135.4,135.89,13800.0,108.1881,108.5796,108.1881,108.5796,13800.0
2015-03-20 10:35:00,135.88,135.95,135.78,135.92,13100.0,108.5716,108.6276,108.4917,108.6036,13100.0
2015-03-20 10:40:00,135.93,136.03,135.89,135.99,14000.0,108.6116,108.6915,108.5796,108.6595,14000.0
2015-03-20 10:45:00,136.06,136.1,135.87,135.89,20400.0,108.7155,108.7474,108.5636,108.5796,20400.0
2015-03-20 10:50:00,135.9,135.95,135.86,135.93,6300.0,108.5876,108.6276,108.5557,108.6116,6300.0
2015-03-20 10:55:00,135.93,136.09,135.89,136.08,14500.0,108.6116,108.7394,108.5796,108.7314,14500.0
2015-03-20 11:00:00,136.08,136.36,136.08,136.36,14300.0,108.7314,108.9552,108.7314,108.9552,14300.0
2015-03-20 11:05:00,136.37,136.37,136.21,136.26,9400.0,108.9632,108.9632,108.8353,108.8753,9400.0
2015-03-20 11:10:00,136.25,136.36,136.25,136.35,14400.0,108.8673,108.9552,108.8673,108.9472,14400.0
2015-03-20 11:15:00,136.33,136.44,136.31,136.37,15600.0,108.9312,109.0191,108.9152,108.9632,15600.0
2015-03-20 11:20:00,136.32,136.48,136.32,136.48,5900.0,108.9232,109.0511,108.9232,109.0511,5900.0
2015-03-20 11:25:00,136.49,136.55,136.44,136.53,9700.0,109.059,109.107,109.0191,109.091,9700.0
2015-03-20 11:30:00,136.55,136.58,136.49,136.51,12500.0,109.107,109.131,109.059,109.075,12500.0
2015-03-20 11:35:00,136.52,136.55,136.43,136.43,15900.0,109.083,109.107,109.0111,109.0111,15900.0
2015-03-20 11:40:00,136.43,136.48,136.35,136.48,13800.0,109.0111,109.0511,108.9472,109.0511,13800.0
2015-03-20 11:45:00,136.49,136.6,136.48,136.55,7400.0,109.059,109.1469,109.0511,109.107,7400.0
2015-03-20 11:50:00,136.58,136.72,136.58,136.66,7300.0,109.131,109.2428,109.131,109.1949,7300.0
2015-03-20 11:55:00,136.69,136.79,136.67,136.78,5600.0,109.2188,109.2988,109.2029,109.2908,5600.0
2015-03-20 12:00:00,136.76,136.79,136.73,136.74,3600.0,109.2748,109.2988,109.2508,109.2588,3600.0
2015-03-20 12:05:00,136.72,136.73,136.66,136.68,3800.0,109.2428,109.2508,109.1949,109.2109,3800.0
2015-03-20 12:10:00,136.69,136.71,136.63,136.65,4700.0,109.2188,109.2348,109.1709,109.1869,4700.0
2015-03-20 12:15:00,136.64,136.64,136.57,136.57,7500.0,109.1789,109.1789,109.123,109.123,7500.0
2015-03-20 12:20:00,136.56,136.56,136.42,136.44,5300.0,109.115,109.115,109.0031,109.0191,5300.0
2015-03-20 12:25:00,136.44,136.46,136.35,136.46,6500.0,109.0191,109.0351,108.9472,109.0351,6500.0
2015-03-20 12:30:00,136.47,136.54,136.43,136.48,7900.0,109.0431,109.099,109.0111,109.0511,7900.0
2015-03-20 12:35:00,136.48,136.53,136.43,136.43,5400.0,109.0511,109.091,109.0111,109.0111,5400.0
2015-03-20 12:40:00,136.43,136.59,136.43,136.59,6600.0,109.0111,109.1389,109.0111,109.1389,6600.0
2015-03-20 12:45:00,136.58,136.62,136.56,136.61,4600.0,109.131,109.1629,109.115,109.1549,4600.0
2015-03-20 12:50:00,136.63,136.76,136.61,136.75,9600.0,109.1709,109.2748,109.1549,109.2668,9600.0
2015-03-20 12:55:00,136.79,136.82,136.73,136.81,7000.0,109.2988,109.3227,109.2508,109.3147,7000.0
2015-03-20 13:00:00,136.82,136.83,136.72,136.73,11000.0,109.3227,109.3307,109.2428,109.2508,11000.0
2015-03-20 13:05:00,136.74,136.75,136.67,136.72,6300.0,109.2588,109.2668,109.2029,109.2428,6300.0
2015-03-20 13:10:00,136.7,136.71,136.66,136.66,5300.0,109.2268,109.2348,109.1949,109.1949,5300.0
2015-03-20 13:15:00,136.66,136.9,136.63,136.89,9600.0,109.1949,109.3866,109.1709,109.3787,9600.0
2015-03-20 13:20:00,136.91,136.94,136.89,136.91,7100.0,109.3946,109.4186,109.3787,109.3946,7100.0
2015-03-20 13:25:00,136.9,136.96,136.88,136.95,12800.0,109.3866,109.4346,109.3707,109.4266,12800.0
2015-03-20 13:30:00,136.96,136.99,136.87,136.89,5900.0,109.4346,109.4586,109.3627,109.3787,5900.0
2015-03-20 13:35:00,136.87,136.99,136.87,136.89,17200.0,109.3627,109.4586,109.3627,109.3787,17200.0
2015-03-20 13:40:00,136.88,136.97,136.86,136.97,10100.0,109.3707,109.4426,109.3547,109.4426,10100.0
2015-03-20 13:45:00,136.95,136.99,136.87,136.98,16300.0,109.4266,109.4586,109.3627,109.4506,16300.0
2015-03-20 13:50:00,136.97,137.03,136.9,136.96,26100.0,109.4426,109.4905,109.3866,109.4346,26100.0
2015-03-20 13:55:00,136.95,136.96,136.9,136.94,8500.0,109.4266,109.4346,109.3866,109.4186,8500.0
2015-03-20 14:00:00,136.97,137.01,136.93,136.93,14400.0,109.4426,109.4745,109.4106,109.4106,14400.0
2015-03-20 14:05:00,136.93,136.99,136.86,136.86,12500.0,109.4106,109.4586,109.3547,109.3547,12500.0
2015-03-20 14:10:00,136.85,136.93,136.83,136.92,11800.0,109.3467,109.4106,109.3307,109.4026,11800.0
2015-03-20 14:15:00,136.91,136.92,136.8,136.8,8200.0,109.3946,109.4026,109.3067,109.3067,8200.0
2015-03-20 14:20:00,136.8,136.81,136.65,136.65,10700.0,109.3067,109.3147,109.1869,109.1869,10700.0
2015-03-20 14:25:00,136.64,136.64,136.49,136.53,20300.0,109.1789,109.1789,109.059,109.091,20300.0
2015-03-20 14:30:00,136.55,136.56,136.44,136.44,12700.0,109.107,109.115,109.0191,109.0191,12700.0
2015-03-20 14:35:00,136.45,136.47,136.41,136.44,14400.0,109.0271,109.0431,108.9951,109.0191,14400.0
2015-03-20 14:40:00,136.44,136.5,136.37,136.5,10900.0,109.0191,109.067,108.9632,109.067,10900.0
2015-03-20 14:45:00,136.51,136.51,136.34,136.43,10300.0,109.075,109.075,108.9392,109.0111,10300.0
2015-03-20 14:50:00,136.43,136.47,136.35,136.35,13600.0,109.0111,109.0431,108.9472,108.9472,13600.0
2015-03-20 14:55:00,136.35,136.63,136.35,136.63,16900.0,108.9472,109.1709,108.9472,109.1709,16900.0
2015-03-20 15:00:00,136.65,136.88,136.6,136.83,25000.0,109.1869,109.3707,109.1469,109.3307,25000.0
2015-03-20 15:05:00,136.84,136.86,136.79,136.85,13500.0,109.3387,109.3547,109.2988,109.3467,13500.0
2015-03-20 15:10:00,136.86,136.91,136.77,136.77,10100.0,109.3547,109.3946,109.2828,109.2828,10100.0
2015-03-20 15:15:00,136.76,136.77,136.52,136.52,31400.0,109.2748,109.2828,109.083,109.083,31400.0
2015-03-20 15:20:00,136.52,136.54,136.4,136.52,37100.0,109.083,109.099,108.9871,109.083,37100.0
2015-03-20 15:25:00,136.52,136.52,136.29,136.3,25400.0,109.083,109.083,108.8992,108.9072,25400.0
2015-03-20 15:30:00,136.32,136.6,136.3,136.6,26000.0,108.9232,109.1469,108.9072,109.1469,26000.0
2015-03-20 15:35:00,136.61,136.88,136.57,136.86,38400.0,109.1549,109.3707,109.123,109.3547,38400.0
2015-03-20 15:40:00,136.86,136.87,136.56,136.61,33700.0,109.3547,109.3627,109.115,109.1549,33700.0
2015-03-20 15:45:00,136.63,137.3,136.62,136.82,83400.0,109.1709,109.7063,109.1629,109.3227,83400.0
2015-03-20 15:50:00,136.81,136.85,136.34,136.34,84200.0,109.3147,109.3467,108.9392,108.9392,84200.0
2015-03-20 15:55:00,136.37,136.42,135.91,135.96,344500.0,108.9632,109.0031,108.5956,108.6356,344500.0
2015-03-23 09:30:00,136.45,136.77,136.2,136.77,47400.0,109.0271,109.2828,108.8273,109.2828,47400.0
2015-03-23 09:35:00,136.77,137.0,136.71,136.92,39200.0,109.2828,109.4665,109.2348,109.4026,39200.0
2015-03-23 09:40:00,136.92,137.03,136.76,136.85,18500.0,109.4026,109.4905,109.2748,109.3467,18500.0
2015-03-23 09:45:00,136.85,136.94,136.51,136.51,22900.0,109.3467,109.4186,109.075,109.075,22900.0
2015-03-23 09:50:00,136.6,136.6,136.22,136.31,22800.0,109.1469,109.1469,108.8433,108.9152,22800.0
2015-03-23 09:55:00,136.24,136.31,135.96,136.18,20100.0,108.8593,108.9152,108.6356,108.8113,20100.0
2015-03-23 10:00:00,136.19,136.45,136.19,136.37,12900.0,108.8193,109.0271,108.8193,108.9632,12900.0
2015-03-23 10:05:00,136.4,136.41,136.21,136.26,15800.0,108.9871,108.9951,108.8353,108.8753,15800.0
2015-03-23 10:10:00,136.26,136.52,136.26,136.41,12100.0,108.8753,109.083,108.8753,108.9951,12100.0
2015-03-23 10:15:00,136.37,136.44,136.34,136.37,8500.0,108.9632,109.0191,108.9392,108.9632,8500.0
2015-03-23 10:20:00,136.38,136.39,136.25,136.37,7200.0,108.9712,108.9791,108.8673,108.9632,7200.0
2015-03-23 10:25:00,136.41,136.46,136.36,136.41,9600.0,108.9951,109.0351,108.9552,108.9951,9600.0
2015-03-23 10:30:00,136.37,136.48,136.37,136.48,16600.0,108.9632,109.0511,108.9632,109.0511,16600.0
2015-03-23 10:35:00,136.48,136.5,136.25,136.36,15600.0,109.0511,109.067,108.8673,108.9552,15600.0
2015-03-23 10:40:00,136.36,136.4,136.27,136.29,6400.0,108.9552,108.9871,108.8833,108.8992,6400.0
2015-03-23 10:45:00,136.29,136.4,136.28,136.39,11200.0,108.8992,108.9871,108.8912,108.9791,11200.0
2015-03-23 10:50:00,136.42,136.48,136.41,136.46,6000.0,109.0031,109.0511,108.9951,109.0351,6000.0
2015-03-23 10:55:00,136.49,136.55,136.46,136.48,6500.0,109.059,109.107,109.0351,109.0511,6500.0
2015-03-23 11:00:00,136.5,136.53,136.49,136.49,10000.0,109.067,109.091,109.059,109.059,10000.0
2015-03-23 11:05:00,136.49,136.65,136.49,136.64,8200.0,109.059,109.1869,109.059,109.1789,8200.0
2015-03-23 11:10:00,136.63,136.7,136.62,136.68,7900.0,109.1709,109.2268,109.1629,109.2109,7900.0
2015-03-23 11:15:00,136.69,136.73,136.65,136.73,5000.0,109.2188,109.2508,109.1869,109.2508,5000.0
2015-03-23 11:20:00,136.72,136.78,136.7,136.76,11300.0,109.2428,109.2908,109.2268,109.2748,11300.0
2015-03-23 11:25:00,136.76,136.79,136.65,136.72,12700.0,109.2748,109.2988,109.1869,109.2428,12700.0
2015-03-23 11:30:00,136.69,136.82,136.65,136.67,15500.0,109.2188,109.3227,109.1869,109.2029,15500.0
2015-03-23 11:35:00,136.69,136.83,136.69,136.83,8200.0,109.2188,109.3307,109.2188,109.3307,8200.0
2015-03-23 11:40:00,136.86,136.86,136.66,136.72,17400.0,109.3547,109.3547,109.1949,109.2428,17400.0
2015-03-23 11:45:00,136.74,136.81,136.68,136.77,7100.0,109.2588,109.3147,109.2109,109.2828,7100.0
2015-03-23 11:50:00,136.75,136.79,136.7,136.73,9100.0,109.2668,109.2988,109.2268,109.2508,9100.0
2015-03-23 11:55:00,136.72,136.75,136.65,136.66,5600.0,109.2428,109.2668,109.1869,109.1949,5600.0
2015-03-23 12:00:00,136.64,136.66,136.57,136.58,5800.0,109.1789,109.1949,109.123,109.131,5800.0
2015-03-23 12:05:00,136.62,136.69,136.58,136.68,16800.0,109.1629,109.2188,109.131,109.2109,16800.0
2015-03-23 12:10:00,136.67,136.75,136.63,136.67,7100.0,109.2029,109.2668,109.1709,109.2029,7100.0
2015-03-23 12:15:00,136.64,136.66,136.53,136.58,6600.0,109.1789,109.1949,109.091,109.131,6600.0
2015-03-23 12:20:00,136.61,136.67,136.51,136.57,20900.0,109.1549,109.2029,109.075,109.123,20900.0
2015-03-23 12:25:00,136.57,136.63,136.5,136.56,9500.0,109.123,109.1709,109.067,109.115,9500.0
2015-03-23 12:30:00,136.55,136.78,136.52,136.78,12900.0,109.107,109.2908,109.083,109.2908,12900.0
2015-03-23 12:35:00,136.75,136.75,136.67,136.68,7500.0,109.2668,109.2668,109.2029,109.2109,7500.0
2015-03-23 12:40:00,136.71,136.72,136.57,136.62,8800.0,109.2348,109.2428,109.123,109.1629,8800.0
2015-03-23 12:45:00,136.59,136.63,136.53,136.56,10000.0,109.1389,109.1709,109.091,109.115,10000.0
2015-03-23 12:50:00,136.53,136.57,136.43,136.47,19200.0,109.091,109.123,109.0111,109.0431,19200.0
2015-03-23 12:55:00,136.42,136.44,136.32,136.32,7400.0,109.0031,109.0191,108.9232,108.9232,7400.0
2015-03-23 13:00:00,136.33,136.38,136.31,136.35,14100.0,108.9312,108.9712,108.9152,108.9472,14100.0
2015-03-23 13:05:00,136.35,136.35,136.28,136.28,11200.0,108.9472,108.9472,108.8912,108.8912,11200.0
2015-03-23 13:10:00,136.28,136.34,136.25,136.27,17200.0,108.8912,108.9392,108.8673,108.8833,17200.0
2015-03-23 13:15:00,136.31,136.31,136.2,136.23,11400.0,108.9152,108.9152,108.8273,108.8513,11400.0
2015-03-23 13:20:00,136.2,136.21,136.17,136.17,7900.0,108.8273,108.8353,108.8034,108.8034,7900.0
2015-03-23 13:25:00,136.16,136.16,136.02,136.02,10600.0,108.7954,108.7954,108.6835,108.6835,10600.0
2015-03-23 13:30:00,136.0,136.0,135.96,135.98,7100.0,108.6675,108.6675,108.6356,108.6515,7100.0
2015-03-23 13:35:00,135.98,136.12,135.98,136.11,11000.0,108.6515,108.7634,108.6515,108.7554,11000.0
2015-03-23 13:40:00,136.09,136.12,136.07,136.12,14000.0,108.7394,108.7634,108.7235,108.7634,14000.0
2015-03-23 13:45:00,136.11,136.14,135.93,135.93,19400.0,108.7554,108.7794,108.6116,108.6116,19400.0
2015-03-23 13:50:00,135.94,135.94,135.83,135.9,17600.0,108.6196,108.6196,108.5317,108.5876,17600.0
2015-03-23 13:55:00,135.91,135.99,135.91,135.95,13200.0,108.5956,108.6595,108.5956,108.6276,13200.0
2015-03-23 14:00:00,135.92,136.14,135.91,136.13,17300.0,108.6036,108.7794,108.5956,108.7714,17300.0
2015-03-23 14:05:00,136.14,136.19,136.11,136.18,8800.0,108.7794,108.8193,108.7554,108.8113,8800.0
2015-03-23 14:10:00,136.17,136.24,136.15,136.17,9000.0,108.8034,108.8593,108.7874,108.8034,9000.0
2015-03-23 14:15:00,136.16,136.16,135.92,135.96,23300.0,108.7954,108.7954,108.6036,108.6356,23300.0
2015-03-23 14:20:00,135.95,136.01,135.92,135.99,10100.0,108.6276,108.6755,108.6036,108.6595,10100.0
2015-03-23 14:25:00,136.0,136.0,135.94,135.99,11400.0,108.6675,108.6675,108.6196,108.6595,11400.0
2015-03-23 14:30:00,136.0,136.07,135.89,135.93,17700.0,108.6675,108.7235,108.5796,108.6116,17700.0
2015-03-23 14:35:00,135.92,135.97,135.9,135.95,5000.0,108.6036,108.6436,108.5876,108.6276,5000.0
2015-03-23 14:40:00,135.95,135.99,135.93,135.99,7300.0,108.6276,108.6595,108.6116,108.6595,7300.0
2015-03-23 14:45:00,135.99,136.1,135.93,135.93,14100.0,108.6595,108.7474,108.6116,108.6116,14100.0
2015-03-23 14:50:00,135.91,135.97,135.91,135.95,14200.0,108.5956,108.6436,108.5956,108.6276,14200.0
2015-03-23 14:55:00,135.96,135.97,135.91,135.96,10700.0,108.6356,108.6436,108.5956,108.6356,10700.0
2015-03-23 15:00:00,135.97,136.11,135.96,136.11,17000.0,108.6436,108.7554,108.6356,108.7554,17000.0
2015-03-23 15:05:00,136.11,136.15,136.03,136.11,28400.0,108.7554,108.7874,108.6915,108.7554,28400.0
2015-03-23 15:10:00,136.11,136.13,135.99,136.01,6900.0,108.7554,108.7714,108.6595,108.6755,6900.0
2015-03-23 15:15:00,136.0,136.03,135.93,135.97,10100.0,108.6675,108.6915,108.6116,108.6436,10100.0
2015-03-23 15:20:00,135.99,136.11,135.96,136.1,15200.0,108.6595,108.7554,108.6356,108.7474,15200.0
2015-03-23 15:25:00,136.1,136.17,136.08,136.09,15100.0,108.7474,108.8034,108.7314,108.7394,15100.0
2015-03-23 15:30:00,136.12,136.22,136.12,136.21,15000.0,108.7634,108.8433,108.7634,108.8353,15000.0
2015-03-23 15:35:00,136.23,136.23,136.15,136.19,18900.0,108.8513,108.8513,108.7874,108.8193,18900.0
2015-03-23 15:40:00,136.2,136.23,136.14,136.23,33600.0,108.8273,108.8513,108.7794,108.8513,33600.0
2015-03-23 15:45:00,136.22,136.32,136.22,136.32,31900.0,108.8433,108.9232,108.8433,108.9232,31900.0
2015-03-23 15:50:00,136.3,136.31,136.2,136.22,43600.0,108.9072,108.9152,108.8273,108.8433,43600.0
2015-03-23 15:55:00,136.22,136.24,135.86,135.87,89200.0,108.8433,108.8593,108.5557,108.5636,89200.0
2015-03-24 09:30:00,135.84,136.05,135.45,136.04,37000.0,108.5397,108.7075,108.2281,108.6995,37000.0
2015-03-24 09:35:00,136.1,136.16,135.86,136.06,18500.0,108.7474,108.7954,108.5557,108.7155,18500.0
2015-03-24 09:40:00,136.06,136.1,135.86,135.94,15400.0,108.7155,108.7474,108.5557,108.6196,15400.0
2015-03-24 09:45:00,135.93,135.99,135.81,135.9,14000.0,108.6116,108.6595,108.5157,108.5876,14000.0
2015-03-24 09:50:00,135.94,135.99,135.85,135.96,8800.0,108.6196,108.6595,108.5477,108.6356,8800.0
2015-03-24 09:55:00,135.96,136.27,135.91,136.22,9900.0,108.6356,108.8833,108.5956,108.8433,9900.0
2015-03-24 10:00:00,136.24,136.36,136.23,136.31,10700.0,108.8593,108.9552,108.8513,108.9152,10700.0
2015-03-24 10:05:00,136.34,136.48,136.23,136.32,25500.0,108.9392,109.0511,108.8513,108.9232,25500.0
2015-03-24 10:10:00,136.35,136.46,136.24,136.45,8700.0,108.9472,109.0351,108.8593,109.0271,8700.0
2015-03-24 10:15:00,136.44,136.54,136.34,136.43,6600.0,109.0191,109.099,108.9392,109.0111,6600.0
2015-03-24 10:20:00,136.4,136.61,136.35,136.35,10900.0,108.9871,109.1549,108.9472,108.9472,10900.0
2015-03-24 10:25:00,136.35,136.51,136.31,136.51,14700.0,108.9472,109.075,108.9152,109.075,14700.0
2015-03-24 10:30:00,136.54,136.61,136.5,136.53,13000.0,109.099,109.1549,109.067,109.091,13000.0
2015-03-24 10:35:00,136.53,136.65,136.48,136.63,9400.0,109.091,109.1869,109.0511,109.1709,9400.0
2015-03-24 10:40:00,136.61,136.71,136.6,136.66,12600.0,109.1549,109.2348,109.1469,109.1949,12600.0
2015-03-24 10:45:00,136.64,136.66,136.39,136.39,5800.0,109.1789,109.1949,108.9791,108.9791,5800.0
2015-03-24 10:50:00,136.37,136.43,136.3,136.31,10400.0,108.9632,109.0111,108.9072,108.9152,10400.0
2015-03-24 10:55:00,136.37,136.5,136.33,136.43,12800.0,108.9632,109.067,108.9312,109.0111,12800.0
2015-03-24 11:00:00,136.46,136.51,136.32,136.51,11600.0,109.0351,109.075,108.9232,109.075,11600.0
2015-03-24 11:05:00,136.51,136.78,136.51,136.78,8600.0,109.075,109.2908,109.075,109.2908,8600.0
2015-03-24 11:10:00,136.78,136.92,136.72,136.92,10700.0,109.2908,109.4026,109.2428,109.4026,10700.0
2015-03-24 11:15:00,136.89,137.09,136.87,136.99,10500.0,109.3787,109.5385,109.3627,109.4586,10500.0
2015-03-24 11:20:00,136.99,137.04,136.95,136.99,9700.0,109.4586,109.4985,109.4266,109.4586,9700.0
2015-03-24 11:25:00,137.03,137.13,137.02,137.08,7800.0,109.4905,109.5704,109.4825,109.5305,7800.0
2015-03-24 11:30:00,137.1,137.11,136.94,137.01,15200.0,109.5464,109.5544,109.4186,109.4745,15200.0
2015-03-24 11:35:00,137.01,137.1,137.01,137.06,11400.0,109.4745,109.5464,109.4745,109.5145,11400.0
2015-03-24 11:40:00,137.04,137.15,137.04,137.14,11400.0,109.4985,109.5864,109.4985,109.5784,11400.0
2015-03-24 11:45:00,137.14,137.17,136.98,136.98,17100.0,109.5784,109.6024,109.4506,109.4506,17100.0
2015-03-24 11:50:00,136.94,136.95,136.75,136.79,9700.0,109.4186,109.4266,109.2668,109.2988,9700.0
2015-03-24 11:55:00,136.76,136.77,136.57,136.57,8300.0,109.2748,109.2828,109.123,109.123,8300.0
2015-03-24 12:00:00,136.55,136.55,136.38,136.38,13000.0,109.107,109.107,108.9712,108.9712,13000.0
2015-03-24 12:05:00,136.38,136.39,136.21,136.25,12000.0,108.9712,108.9791,108.8353,108.8673,12000.0
2015-03-24 12:10:00,136.25,136.46,136.21,136.4,9200.0,108.8673,109.0351,108.8353,108.9871,9200.0
2015-03-24 12:15:00,136.4,136.4,136.2,136.3,7100.0,108.9871,108.9871,108.8273,108.9072,7100.0
2015-03-24 12:20:00,136.32,136.34,136.15,136.17,5400.0,108.9232,108.9392,108.7874,108.8034,5400.0
2015-03-24 12:25:00,136.2,136.2,136.07,136.07,5600.0,108.8273,108.8273,108.7235,108.7235,5600.0
2015-03-24 12:30:00,136.08,136.08,135.92,135.97,6100.0,108.7314,108.7314,108.6036,108.6436,6100.0
2015-03-24 12:35:00,135.93,135.97,135.84,135.9,5000.0,108.6116,108.6436,108.5397,108.5876,5000.0
2015-03-24 12:40:00,135.85,135.88,135.76,135.78,4100.0,108.5477,108.5716,108.4758,108.4917,4100.0
2015-03-24 12:45:00,135.78,135.86,135.73,135.73,9700.0,108.4917,108.5557,108.4518,108.4518,9700.0
2015-03-24 12:50:00,135.72,136.0,135.7,135.86,28000.0,108.4438,108.6675,108.4278,108.5557,28000.0
2015-03-24 12:55:00,135.85,135.91,135.78,135.78,8800.0,108.5477,108.5956,108.4917,108.4917,8800.0
2015-03-24 13:00:00,135.76,135.92,135.75,135.87,8900.0,108.4758,108.6036,108.4678,108.5636,8900.0
2015-03-24 13:05:00,135.89,135.91,135.79,135.82,6700.0,108.5796,108.5956,108.4997,108.5237,6700.0
2015-03-24 13:10:00,135.81,135.89,135.71,135.87,22200.0,108.5157,108.5796,108.4358,108.5636,22200.0
2015-03-24 13:15:00,135.85,135.93,135.82,135.82,7400.0,108.5477,108.6116,108.5237,108.5237,7400.0
2015-03-24 13:20:00,135.81,135.94,135.8,135.83,18400.0,108.5157,108.6196,108.5077,108.5317,18400.0
2015-03-24 13:25:00,135.82,135.82,135.7,135.8,24700.0,108.5237,108.5237,108.4278,108.5077,24700.0
2015-03-24 13:30:00,135.77,135.77,135.6,135.66,17500.0,108.4837,108.4837,108.3479,108.3959,17500.0
2015-03-24 13:35:00,135.63,135.71,135.63,135.7,11300.0,108.3719,108.4358,108.3719,108.4278,11300.0
2015-03-24 13:40:00,135.71,135.79,135.7,135.79,7300.0,108.4358,108.4997,108.4278,108.4997,7300.0
2015-03-24 13:45:00,135.75,135.82,135.61,135.79,11800.0,108.4678,108.5237,108.3559,108.4997,11800.0
2015-03-24 13:50:00,135.83,135.98,135.78,135.95,15200.0,108.5317,108.6515,108.4917,108.6276,15200.0
2015-03-24 13:55:00,135.93,135.97,135.84,135.86,10100.0,108.6116,108.6436,108.5397,108.5557,10100.0
2015-03-24 14:00:00,135.86,135.86,135.58,135.58,9100.0,108.5557,108.5557,108.3319,108.3319,9100.0
2015-03-24 14:05:00,135.58,135.65,135.51,135.63,9200.0,108.3319,108.3879,108.276,108.3719,9200.0
2015-03-24 14:10:00,135.61,135.66,135.47,135.47,12700.0,108.3559,108.3959,108.244,108.244,12700.0
2015-03-24 14:15:00,135.47,135.47,135.36,135.36,10100.0,108.244,108.244,108.1561,108.1561,10100.0
2015-03-24 14:20:00,135.37,135.42,135.32,135.4,6900.0,108.1641,108.2041,108.1242,108.1881,6900.0
2015-03-24 14:25:00,135.42,135.44,135.37,135.41,12400.0,108.2041,108.2201,108.1641,108.1961,12400.0
2015-03-24 14:30:00,135.42,135.42,135.3,135.36,7400.0,108.2041,108.2041,108.1082,108.1561,7400.0
2015-03-24 14:35:00,135.34,135.48,135.34,135.45,7800.0,108.1402,108.252,108.1402,108.2281,7800.0
2015-03-24 14:40:00,135.45,135.46,135.28,135.44,8700.0,108.2281,108.236,108.0922,108.2201,8700.0
2015-03-24 14:45:00,135.44,135.48,135.37,135.39,10800.0,108.2201,108.252,108.1641,108.1801,10800.0
2015-03-24 14:50:00,135.37,135.4,135.31,135.32,11800.0,108.1641,108.1881,108.1162,108.1242,11800.0
2015-03-24 14:55:00,135.34,135.35,135.26,135.31,18100.0,108.1402,108.1482,108.0762,108.1162,18100.0
2015-03-24 15:00:00,135.32,135.52,135.3,135.49,24300.0,108.1242,108.284,108.1082,108.26,24300.0
2015-03-24 15:05:00,135.52,135.69,135.52,135.67,11000.0,108.284,108.4198,108.284,108.4038,11000.0
2015-03-24 15:10:00,135.66,135.66,135.44,135.47,11900.0,108.3959,108.3959,108.2201,108.244,11900.0
2015-03-24 15:15:00,135.5,135.54,135.44,135.53,19100.0,108.268,108.3,108.2201,108.292,19100.0
2015-03-24 15:20:00,135.53,135.53,135.2,135.24,29900.0,108.292,108.292,108.0283,108.0603,29900.0
2015-03-24 15:25:00,135.23,135.34,135.23,135.25,17000.0,108.0523,108.1402,108.0523,108.0683,17000.0
2015-03-24 15:30:00,135.23,135.34,135.22,135.34,17000.0,108.0523,108.1402,108.0443,108.1402,17000.0
2015-03-24 15:35:00,135.34,135.37,135.29,135.3,20800.0,108.1402,108.1641,108.1002,108.1082,20800.0
2015-03-24 15:40:00,135.29,135.39,135.14,135.15,29500.0,108.1002,108.1801,107.9804,107.9883,29500.0
2015-03-24 15:45:00,135.17,135.39,135.15,135.24,40900.0,108.0043,108.1801,107.9883,108.0603,40900.0
2015-03-24 15:50:00,135.24,135.29,135.18,135.2,34000.0,108.0603,108.1002,108.0123,108.0283,34000.0
2015-03-24 15:55:00,135.2,135.29,135.12,135.16,49300.0,108.0283,108.1002,107.9644,107.9963,49300.0
2015-03-25 09:30:00,135.88,136.53,135.88,136.37,32800.0,108.5716,109.091,108.5716,108.9632,32800.0
2015-03-25 09:35:00,136.37,136.44,136.0,136.22,24900.0,108.9632,109.0191,108.6675,108.8433,24900.0
2015-03-25 09:40:00,136.22,136.44,135.95,136.32,52600.0,108.8433,109.0191,108.6276,108.9232,52600.0
2015-03-25 09:45:00,136.36,136.36,135.91,136.1,25800.0,108.9552,108.9552,108.5956,108.7474,25800.0
2015-03-25 09:50:00,136.12,136.35,136.01,136.16,33800.0,108.7634,108.9472,108.6755,108.7954,33800.0
2015-03-25 09:55:00,136.18,136.25,135.88,136.19,22900.0,108.8113,108.8673,108.5716,108.8193,22900.0
2015-03-25 10:00:00,136.14,136.19,135.9,136.03,7600.0,108.7794,108.8193,108.5876,108.6915,7600.0
2015-03-25 10:05:00,136.06,136.11,135.97,136.09,15900.0,108.7155,108.7554,108.6436,108.7394,15900.0
2015-03-25 10:10:00,136.09,136.13,135.96,135.96,7500.0,108.7394,108.7714,108.6356,108.6356,7500.0
2015-03-25 10:15:00,135.95,136.07,135.93,136.0,10700.0,108.6276,108.7235,108.6116,108.6675,10700.0
2015-03-25 10:20:00,136.02,136.18,136.01,136.18,4600.0,108.6835,108.8113,108.6755,108.8113,4600.0
2015-03-25 10:25:00,136.13,136.18,135.94,136.03,14900.0,108.7714,108.8113,108.6196,108.6915,14900.0
2015-03-25 10:30:00,136.04,136.12,135.92,136.04,17100.0,108.6995,108.7634,108.6036,108.6995,17100.0
2015-03-25 10:35:00,136.05,136.13,135.97,135.98,15100.0,108.7075,108.7714,108.6436,108.6515,15100.0
2015-03-25 10:40:00,135.87,135.98,135.77,135.94,5400.0,108.5636,108.6515,108.4837,108.6196,5400.0
2015-03-25 10:45:00,135.9,135.98,135.73,135.76,17200.0,108.5876,108.6515,108.4518,108.4758,17200.0
2015-03-25 10:50:00,135.8,135.93,135.75,135.93,5000.0,108.5077,108.6116,108.4678,108.6116,5000.0
2015-03-25 10:55:00,135.91,135.94,135.84,135.9,6100.0,108.5956,108.6196,108.5397,108.5876,6100.0
2015-03-25 11:00:00,135.92,136.01,135.86,136.01,7200.0,108.6036,108.6755,108.5557,108.6755,7200.0
2015-03-25 11:05:00,135.98,136.0,135.79,135.81,10100.0,108.6515,108.6675,108.4997,108.5157,10100.0
2015-03-25 11:10:00,135.81,135.87,135.73,135.73,14400.0,108.5157,108.5636,108.4518,108.4518,14400.0
2015-03-25 11:15:00,135.72,135.75,135.54,135.74,9600.0,108.4438,108.4678,108.3,108.4598,9600.0
2015-03-25 11:20:00,135.7,135.78,135.59,135.76,9300.0,108.4278,108.4917,108.3399,108.4758,9300.0
2015-03-25 11:25:00,135.74,135.88,135.74,135.8,10700.0,108.4598,108.5716,108.4598,108.5077,10700.0
2015-03-25 11:30:00,135.76,135.79,135.1,135.1,16800.0,108.4758,108.4997,107.9484,107.9484,16800.0
2015-03-25 11:35:00,135.13,135.29,135.01,135.01,8700.0,107.9724,108.1002,107.8765,107.8765,8700.0
2015-03-25 11:40:00,135.02,135.12,134.89,135.07,36000.0,107.8845,107.9644,107.7806,107.9244,36000.0
2015-03-25 11:45:00,135.04,135.17,134.94,135.12,10700.0,107.9005,108.0043,107.8206,107.9644,10700.0
2015-03-25 11:50:00,135.09,135.09,134.99,135.02,8700.0,107.9404,107.9404,107.8605,107.8845,8700.0
2015-03-25 11:55:00,135.03,135.05,134.8,134.94,10400.0,107.8925,107.9084,107.7087,107.8206,10400.0
2015-03-25 12:00:00,134.96,134.99,134.62,134.75,10900.0,107.8365,107.8605,107.5649,107.6687,10900.0
2015-03-25 12:05:00,134.78,134.9,134.78,134.9,8000.0,107.6927,107.7886,107.6927,107.7886,8000.0
2015-03-25 12:10:00,134.86,134.99,134.85,134.97,11300.0,107.7566,107.8605,107.7486,107.8445,11300.0
2015-03-25 12:15:00,135.0,135.15,134.96,134.97,21300.0,107.8685,107.9883,107.8365,107.8445,21300.0
2015-03-25 12:20:00,134.96,134.96,134.59,134.64,9600.0,107.8365,107.8365,107.5409,107.5808,9600.0
2015-03-25 12:25:00,134.64,134.87,134.64,134.85,6200.0,107.5808,107.7646,107.5808,107.7486,6200.0
2015-03-25 12:30:00,134.82,134.82,134.67,134.79,8300.0,107.7247,107.7247,107.6048,107.7007,8300.0
2015-03-25 12:35:00,134.84,134.99,134.77,134.99,7500.0,107.7407,107.8605,107.6847,107.8605,7500.0
2015-03-25 12:40:00,134.95,134.95,134.66,134.66,7300.0,107.8285,107.8285,107.5968,107.5968,7300.0
2015-03-25 12:45:00,134.69,134.83,134.69,134.82,6400.0,107.6208,107.7327,107.6208,107.7247,6400.0
2015-03-25 12:50:00,134.81,134.92,134.76,134.86,5800.0,107.7167,107.8046,107.6767,107.7566,5800.0
2015-03-25 12:55:00,134.86,134.96,134.82,134.89,7600.0,107.7566,107.8365,107.7247,107.7806,7600.0
2015-03-25 13:00:00,134.89,134.93,134.81,134.87,5200.0,107.7806,107.8126,107.7167,107.7646,5200.0
2015-03-25 13:05:00,134.88,134.89,134.74,134.78,8000.0,107.7726,107.7806,107.6607,107.6927,8000.0
2015-03-25 13:10:00,134.76,134.76,134.45,134.51,13200.0,107.6767,107.6767,107.429,107.477,13200.0
2015-03-25 13:15:00,134.48,134.51,134.4,134.51,8900.0,107.453,107.477,107.3891,107.477,8900.0
2015-03-25 13:20:00,134.49,134.53,134.26,134.28,12400.0,107.461,107.493,107.2772,107.2932,12400.0
2015-03-25 13:25:00,134.28,134.48,134.27,134.34,9500.0,107.2932,107.453,107.2852,107.3411,9500.0
2015-03-25 13:30:00,134.34,134.46,134.33,134.41,10400.0,107.3411,107.437,107.3331,107.3971,10400.0
2015-03-25 13:35:00,134.4,134.55,134.3,134.53,6600.0,107.3891,107.5089,107.3092,107.493,6600.0
2015-03-25 13:40:00,134.55,134.62,134.49,134.55,21200.0,107.5089,107.5649,107.461,107.5089,21200.0
2015-03-25 13:45:00,134.56,134.59,134.44,134.54,15000.0,107.5169,107.5409,107.421,107.5009,15000.0
2015-03-25 13:50:00,134.54,134.57,134.46,134.49,11700.0,107.5009,107.5249,107.437,107.461,11700.0
2015-03-25 13:55:00,134.49,134.5,134.39,134.41,7400.0,107.461,107.469,107.3811,107.3971,7400.0
2015-03-25 14:00:00,134.38,134.58,134.29,134.58,10700.0,107.3731,107.5329,107.3012,107.5329,10700.0
2015-03-25 14:05:00,134.55,134.59,134.38,134.39,10000.0,107.5089,107.5409,107.3731,107.3811,10000.0
2015-03-25 14:10:00,134.38,134.47,134.37,134.4,8800.0,107.3731,107.445,107.3651,107.3891,8800.0
2015-03-25 14:15:00,134.37,134.68,134.35,134.64,18500.0,107.3651,107.6128,107.3491,107.5808,18500.0
2015-03-25 14:20:00,134.63,134.69,134.48,134.6,27600.0,107.5729,107.6208,107.453,107.5489,27600.0
2015-03-25 14:25:00,134.64,134.81,134.58,134.77,19300.0,107.5808,107.7167,107.5329,107.6847,19300.0
2015-03-25 14:30:00,134.76,134.76,134.52,134.57,8800.0,107.6767,107.6767,107.485,107.5249,8800.0
2015-03-25 14:35:00,134.57,134.61,134.46,134.56,9500.0,107.5249,107.5569,107.437,107.5169,9500.0
2015-03-25 14:40:00,134.56,134.58,134.46,134.47,11300.0,107.5169,107.5329,107.437,107.445,11300.0
2015-03-25 14:45:00,134.46,134.55,134.36,134.53,7400.0,107.437,107.5089,107.3571,107.493,7400.0
2015-03-25 14:50:00,134.54,134.64,134.49,134.6,11200.0,107.5009,107.5808,107.461,107.5489,11200.0
2015-03-25 14:55:00,134.6,134.64,134.42,134.42,6800.0,107.5489,107.5808,107.4051,107.4051,6800.0
2015-03-25 15:00:00,134.42,134.44,134.29,134.34,15800.0,107.4051,107.421,107.3012,107.3411,15800.0
2015-03-25 15:05:00,134.39,134.4,134.23,134.32,11800.0,107.3811,107.3891,107.2532,107.3252,11800.0
2015-03-25 15:10:00,134.31,134.34,134.23,134.3,18300.0,107.3172,107.3411,107.2532,107.3092,18300.0
2015-03-25 15:15:00,134.29,134.31,134.14,134.15,13800.0,107.3012,107.3172,107.1813,107.1893,13800.0
2015-03-25 15:20:00,134.16,134.19,133.91,134.08,34800.0,107.1973,107.2213,106.9976,107.1334,34800.0
2015-03-25 15:25:00,134.08,134.09,133.86,133.86,13900.0,107.1334,107.1414,106.9576,106.9576,13900.0
2015-03-25 15:30:00,133.9,134.0,133.8,133.94,17400.0,106.9896,107.0695,106.9097,107.0215,17400.0
2015-03-25 15:35:00,133.92,134.13,133.89,134.11,31700.0,107.0055,107.1733,106.9816,107.1574,31700.0
2015-03-25 15:40:00,134.12,134.21,134.05,134.19,32500.0,107.1654,107.2373,107.1094,107.2213,32500.0
2015-03-25 15:45:00,134.21,134.25,133.86,133.87,38000.0,107.2373,107.2692,106.9576,106.9656,38000.0
2015-03-25 15:50:00,133.83,133.91,133.73,133.75,53400.0,106.9336,106.9976,106.8537,106.8697,53400.0
2015-03-25 15:55:00,133.77,133.78,133.67,133.74,91300.0,106.8857,106.8937,106.8058,106.8617,91300.0
2015-03-26 09:30:00,132.99,132.99,132.28,132.76,36500.0,106.2625,106.2625,105.6951,106.0787,36500.0
2015-03-26 09:35:00,132.84,133.1,132.78,132.96,21600.0,106.1426,106.3503,106.0947,106.2385,21600.0
2015-03-26 09:40:00,132.95,132.95,132.58,132.78,37400.0,106.2305,106.2305,105.9349,106.0947,37400.0
2015-03-26 09:45:00,132.89,133.18,132.71,133.13,10300.0,106.1826,106.4143,106.0387,106.3743,10300.0
2015-03-26 09:50:00,133.09,133.25,132.94,133.03,64200.0,106.3424,106.4702,106.2225,106.2944,64200.0
2015-03-26 09:55:00,133.03,133.07,132.92,133.0,22600.0,106.2944,106.3264,106.2065,106.2704,22600.0
2015-03-26 10:00:00,133.01,133.07,132.84,132.93,34700.0,106.2784,106.3264,106.1426,106.2145,34700.0
2015-03-26 10:05:00,132.93,132.97,132.73,132.76,17800.0,106.2145,106.2465,106.0547,106.0787,17800.0
2015-03-26 10:10:00,132.76,132.85,132.64,132.77,21200.0,106.0787,106.1506,105.9828,106.0867,21200.0
2015-03-26 10:15:00,132.77,132.77,132.38,132.54,55300.0,106.0867,106.0867,105.775,105.9029,55300.0
2015-03-26 10:20:00,132.56,132.83,132.56,132.77,35100.0,105.9189,106.1346,105.9189,106.0867,35100.0
2015-03-26 10:25:00,132.77,133.02,132.77,133.01,12000.0,106.0867,106.2864,106.0867,106.2784,12000.0
2015-03-26 10:30:00,133.01,133.1,132.91,132.92,24500.0,106.2784,106.3503,106.1985,106.2065,24500.0
2015-03-26 10:35:00,132.96,133.08,132.93,133.05,20800.0,106.2385,106.3344,106.2145,106.3104,20800.0
2015-03-26 10:40:00,133.03,133.47,133.02,133.31,41800.0,106.2944,106.646,106.2864,106.5181,41800.0
2015-03-26 10:45:00,133.33,133.49,133.14,133.49,12200.0,106.5341,106.662,106.3823,106.662,12200.0
2015-03-26 10:50:00,133.5,133.7,133.5,133.51,17900.0,106.67,106.8298,106.67,106.6779,17900.0
2015-03-26 10:55:00,133.52,133.67,133.49,133.56,15700.0,106.6859,106.8058,106.662,106.7179,15700.0
2015-03-26 11:00:00,133.61,133.65,133.3,133.5,32500.0,106.7578,106.7898,106.5102,106.67,32500.0
2015-03-26 11:05:00,133.44,133.62,133.32,133.51,14900.0,106.622,106.7658,106.5261,106.6779,14900.0
2015-03-26 11:10:00,133.5,133.53,133.32,133.38,11100.0,106.67,106.6939,106.5261,106.5741,11100.0
2015-03-26 11:15:00,133.4,133.54,133.36,133.38,16800.0,106.5901,106.7019,106.5581,106.5741,16800.0
2015-03-26 11:20:00,133.32,133.55,133.3,133.45,12300.0,106.5261,106.7099,106.5102,106.63,12300.0
2015-03-26 11:25:00,133.44,133.62,133.39,133.5,15600.0,106.622,106.7658,106.5821,106.67,15600.0
2015-03-26 11:30:00,133.5,133.66,133.47,133.63,11200.0,106.67,106.7978,106.646,106.7738,11200.0
2015-03-26 11:35:00,133.63,133.78,133.57,133.74,22500.0,106.7738,106.8937,106.7259,106.8617,22500.0
2015-03-26 11:40:00,133.82,134.25,133.82,134.18,15100.0,106.9256,107.2692,106.9256,107.2133,15100.0
2015-03-26 11:45:00,134.2,134.2,133.98,134.02,15300.0,107.2293,107.2293,107.0535,107.0854,15300.0
2015-03-26 11:50:00,134.06,134.06,133.97,133.98,6100.0,107.1174,107.1174,107.0455,107.0535,6100.0
2015-03-26 11:55:00,134.01,134.21,133.98,134.09,12600.0,107.0775,107.2373,107.0535,107.1414,12600.0
2015-03-26 12:00:00,134.11,134.2,134.03,134.2,16000.0,107.1574,107.2293,107.0934,107.2293,16000.0
2015-03-26 12:05:00,134.2,134.25,134.0,134.09,14800.0,107.2293,107.2692,107.0695,107.1414,14800.0
2015-03-26 12:10:00,134.11,134.29,134.11,134.23,11600.0,107.1574,107.3012,107.1574,107.2532,11600.0
2015-03-26 12:15:00,134.27,134.35,134.16,134.26,7100.0,107.2852,107.3491,107.1973,107.2772,7100.0
2015-03-26 12:20:00,134.26,134.26,134.0,134.0,6500.0,107.2772,107.2772,107.0695,107.0695,6500.0
2015-03-26 12:25:00,134.02,134.05,133.94,134.0,28800.0,107.0854,107.1094,107.0215,107.0695,28800.0
2015-03-26 12:30:00,134.0,134.03,133.91,133.98,19600.0,107.0695,107.0934,106.9976,107.0535,19600.0
2015-03-26 12:35:00,133.98,133.98,133.87,133.9,4800.0,107.0535,107.0535,106.9656,106.9896,4800.0
2015-03-26 12:40:00,133.92,133.93,133.8,133.8,6200.0,107.0055,107.0135,106.9097,106.9097,6200.0
2015-03-26 12:45:00,133.79,134.03,133.79,134.02,8100.0,106.9017,107.0934,106.9017,107.0854,8100.0
2015-03-26 12:50:00,134.03,134.3,134.03,134.25,7800.0,107.0934,107.3092,107.0934,107.2692,7800.0
2015-03-26 12:55:00,134.26,134.32,134.23,134.31,6700.0,107.2772,107.3252,107.2532,107.3172,6700.0
2015-03-26 13:00:00,134.32,134.37,134.27,134.27,7400.0,107.3252,107.3651,107.2852,107.2852,7400.0
2015-03-26 13:05:00,134.28,134.31,134.15,134.18,7600.0,107.2932,107.3172,107.1893,107.2133,7600.0
2015-03-26 13:10:00,134.22,134.25,133.95,134.01,16600.0,107.2453,107.2692,107.0295,107.0775,16600.0
2015-03-26 13:15:00,134.02,134.02,133.89,133.99,11200.0,107.0854,107.0854,106.9816,107.0615,11200.0
2015-03-26 13:20:00,133.98,134.01,133.77,133.79,9200.0,107.0535,107.0775,106.8857,106.9017,9200.0
2015-03-26 13:25:00,133.81,133.99,133.72,133.99,13700.0,106.9177,107.0615,106.8457,107.0615,13700.0
2015-03-26 13:30:00,133.99,134.21,133.93,134.16,10400.0,107.0615,107.2373,107.0135,107.1973,10400.0
2015-03-26 13:35:00,134.19,134.22,134.02,134.21,20900.0,107.2213,107.2453,107.0854,107.2373,20900.0
2015-03-26 13:40:00,134.21,134.58,134.2,134.58,11300.0,107.2373,107.5329,107.2293,107.5329,11300.0
2015-03-26 13:45:00,134.59,134.64,134.56,134.59,8300.0,107.5409,107.5808,107.5169,107.5409,8300.0
2015-03-26 13:50:00,134.59,134.82,134.58,134.76,13600.0,107.5409,107.7247,107.5329,107.6767,13600.0
2015-03-26 13:55:00,134.76,134.82,134.72,134.72,9600.0,107.6767,107.7247,107.6448,107.6448,9600.0
2015-03-26 14:00:00,134.68,134.77,134.5,134.77,20800.0,107.6128,107.6847,107.469,107.6847,20800.0
2015-03-26 14:05:00,134.77,134.77,134.6,134.61,20200.0,107.6847,107.6847,107.5489,107.5569,20200.0
2015-03-26 14:10:00,134.65,134.72,134.47,134.55,16200.0,107.5888,107.6448,107.445,107.5089,16200.0
2015-03-26 14:15:00,134.55,134.77,134.54,134.71,8500.0,107.5089,107.6847,107.5009,107.6368,8500.0
2015-03-26 14:20:00,134.72,134.82,134.7,134.75,10100.0,107.6448,107.7247,107.6288,107.6687,10100.0
2015-03-26 14:25:00,134.79,134.81,134.61,134.61,16700.0,107.7007,107.7167,107.5569,107.5569,16700.0
2015-03-26 14:30:00,134.6,134.75,134.58,134.71,13700.0,107.5489,107.6687,107.5329,107.6368,13700.0
2015-03-26 14:35:00,134.73,134.87,134.7,134.79,10100.0,107.6528,107.7646,107.6288,107.7007,10100.0
2015-03-26 14:40:00,134.8,134.94,134.77,134.84,10300.0,107.7087,107.8206,107.6847,107.7407,10300.0
2015-03-26 14:45:00,134.88,134.92,134.75,134.8,17400.0,107.7726,107.8046,107.6687,107.7087,17400.0
2015-03-26 14:50:00,134.8,134.8,134.62,134.67,16100.0,107.7087,107.7087,107.5649,107.6048,16100.0
2015-03-26 14:55:00,134.68,134.8,134.55,134.56,17300.0,107.6128,107.7087,107.5089,107.5169,17300.0
2015-03-26 15:00:00,134.54,134.58,134.42,134.44,15400.0,107.5009,107.5329,107.4051,107.421,15400.0
2015-03-26 15:05:00,134.44,134.67,134.34,134.62,13000.0,107.421,107.6048,107.3411,107.5649,13000.0
2015-03-26 15:10:00,134.64,134.71,134.54,134.54,19800.0,107.5808,107.6368,107.5009,107.5009,19800.0
2015-03-26 15:15:00,134.53,134.66,134.49,134.49,17000.0,107.493,107.5968,107.461,107.461,17000.0
2015-03-26 15:20:00,134.53,134.59,134.49,134.5,13500.0,107.493,107.5409,107.461,107.469,13500.0
2015-03-26 15:25:00,134.5,134.68,134.5,134.67,20700.0,107.469,107.6128,107.469,107.6048,20700.0
2015-03-26 15:30:00,134.67,134.91,134.57,134.9,23700.0,107.6048,107.7966,107.5249,107.7886,23700.0
2015-03-26 15:35:00,134.92,135.05,134.77,134.77,30500.0,107.8046,107.9084,107.6847,107.6847,30500.0
2015-03-26 15:40:00,134.75,134.76,134.56,134.68,19800.0,107.6687,107.6767,107.5169,107.6128,19800.0
2015-03-26 15:45:00,134.69,134.85,134.64,134.78,44700.0,107.6208,107.7486,107.5808,107.6927,44700.0
2015-03-26 15:50:00,134.76,134.76,134.57,134.58,32100.0,107.6767,107.6767,107.5249,107.5329,32100.0
2015-03-26 15:55:00,134.56,134.64,134.47,134.58,65100.0,107.5169,107.5808,107.445,107.5329,65100.0
2015-03-27 09:30:00,134.35,134.78,134.35,134.76,16800.0,107.3491,107.6927,107.3491,107.6767,16800.0
2015-03-27 09:35:00,134.73,134.74,134.49,134.69,6700.0,107.6528,107.6607,107.461,107.6208,6700.0
2015-03-27 09:40:00,134.59,134.92,134.39,134.86,26000.0,107.5409,107.8046,107.3811,107.7566,26000.0
2015-03-27 09:45:00,134.82,135.21,134.81,135.2,4200.0,107.7247,108.0363,107.7167,108.0283,4200.0
2015-03-27 09:50:00,135.25,135.32,135.0,135.21,4900.0,108.0683,108.1242,107.8685,108.0363,4900.0
2015-03-27 09:55:00,135.21,135.21,135.02,135.05,10100.0,108.0363,108.0363,107.8845,107.9084,10100.0
2015-03-27 10:00:00,134.99,135.16,134.99,135.16,6900.0,107.8605,107.9963,107.8605,107.9963,6900.0
2015-03-27 10:05:00,135.14,135.14,134.83,134.87,7700.0,107.9804,107.9804,107.7327,107.7646,7700.0
2015-03-27 10:10:00,134.86,134.86,134.36,134.44,3300.0,107.7566,107.7566,107.3571,107.421,3300.0
2015-03-27 10:15:00,134.41,134.42,134.24,134.38,4500.0,107.3971,107.4051,107.2612,107.3731,4500.0
2015-03-27 10:20:00,134.39,134.53,134.35,134.42,7500.0,107.3811,107.493,107.3491,107.4051,7500.0
2015-03-27 10:25:00,134.46,134.71,134.46,134.68,3400.0,107.437,107.6368,107.437,107.6128,3400.0
2015-03-27 10:30:00,134.68,134.72,134.47,134.47,5300.0,107.6128,107.6448,107.445,107.445,5300.0
2015-03-27 10:35:00,134.42,134.84,134.42,134.84,4900.0,107.4051,107.7407,107.4051,107.7407,4900.0
2015-03-27 10:40:00,134.9,134.91,134.82,134.87,4000.0,107.7886,107.7966,107.7247,107.7646,4000.0
2015-03-27 10:45:00,134.85,134.92,134.83,134.91,2000.0,107.7486,107.8046,107.7327,107.7966,2000.0
2015-03-27 10:50:00,134.9,134.94,134.74,134.79,4600.0,107.7886,107.8206,107.6607,107.7007,4600.0
2015-03-27 10:55:00,134.78,134.95,134.78,134.94,4100.0,107.6927,107.8285,107.6927,107.8206,4100.0
2015-03-27 11:00:00,134.93,134.93,134.76,134.79,4100.0,107.8126,107.8126,107.6767,107.7007,4100.0
2015-03-27 11:05:00,134.77,134.8,134.73,134.73,2800.0,107.6847,107.7087,107.6528,107.6528,2800.0
2015-03-27 11:10:00,134.67,134.86,134.66,134.82,3100.0,107.6048,107.7566,107.5968,107.7247,3100.0
2015-03-27 11:15:00,134.85,134.85,134.67,134.67,3900.0,107.7486,107.7486,107.6048,107.6048,3900.0
2015-03-27 11:20:00,134.65,134.68,134.59,134.66,14500.0,107.5888,107.6128,107.5409,107.5968,14500.0
2015-03-27 11:25:00,134.62,134.65,134.48,134.49,2000.0,107.5649,107.5888,107.453,107.461,2000.0
2015-03-27 11:30:00,134.49,134.58,134.46,134.57,5500.0,107.461,107.5329,107.437,107.5249,5500.0
2015-03-27 11:35:00,134.57,134.57,134.41,134.51,4900.0,107.5249,107.5249,107.3971,107.477,4900.0
2015-03-27 11:40:00,134.5,134.54,134.46,134.46,4700.0,107.469,107.5009,107.437,107.437,4700.0
2015-03-27 11:45:00,134.49,134.61,134.44,134.54,3400.0,107.461,107.5569,107.421,107.5009,3400.0
2015-03-27 11:50:00,134.52,134.53,134.28,134.28,6400.0,107.485,107.493,107.2932,107.2932,6400.0
2015-03-27 11:55:00,134.29,134.32,134.14,134.31,6700.0,107.3012,107.3252,107.1813,107.3172,6700.0
2015-03-27 12:00:00,134.38,134.44,134.29,134.4,4200.0,107.3731,107.421,107.3012,107.3891,4200.0
2015-03-27 12:05:00,134.39,134.48,134.37,134.44,3800.0,107.3811,107.453,107.3651,107.421,3800.0
2015-03-27 12:10:00,134.47,134.47,134.31,134.39,14700.0,107.445,107.445,107.3172,107.3811,14700.0
2015-03-27 12:15:00,134.41,134.51,134.4,134.45,4400.0,107.3971,107.477,107.3891,107.429,4400.0
2015-03-27 12:20:00,134.49,134.61,134.46,134.56,6300.0,107.461,107.5569,107.437,107.5169,6300.0
2015-03-27 12:25:00,134.6,134.6,134.37,134.42,2100.0,107.5489,107.5489,107.3651,107.4051,2100.0
2015-03-27 12:30:00,134.48,134.56,134.45,134.48,3100.0,107.453,107.5169,107.429,107.453,3100.0
2015-03-27 12:35:00,134.48,134.59,134.47,134.49,7900.0,107.453,107.5409,107.445,107.461,7900.0
2015-03-27 12:40:00,134.53,134.64,134.5,134.51,4500.0,107.493,107.5808,107.469,107.477,4500.0
2015-03-27 12:45:00,134.52,134.56,134.35,134.53,6300.0,107.485,107.5169,107.3491,107.493,6300.0
2015-03-27 12:50:00,134.53,134.6,134.51,134.57,3600.0,107.493,107.5489,107.477,107.5249,3600.0
2015-03-27 12:55:00,134.57,134.69,134.52,134.62,4100.0,107.5249,107.6208,107.485,107.5649,4100.0
2015-03-27 13:00:00,134.64,134.78,134.58,134.77,10900.0,107.5808,107.6927,107.5329,107.6847,10900.0
2015-03-27 13:05:00,134.78,134.82,134.72,134.81,14900.0,107.6927,107.7247,107.6448,107.7167,14900.0
2015-03-27 13:10:00,134.8,134.85,134.71,134.78,10200.0,107.7087,107.7486,107.6368,107.6927,10200.0
2015-03-27 13:15:00,134.78,134.82,134.58,134.7,12500.0,107.6927,107.7247,107.5329,107.6288,12500.0
2015-03-27 13:20:00,134.72,134.72,134.66,134.7,3700.0,107.6448,107.6448,107.5968,107.6288,3700.0
2015-03-27 13:25:00,134.7,134.74,134.62,134.72,8400.0,107.6288,107.6607,107.5649,107.6448,8400.0
2015-03-27 13:30:00,134.7,134.74,134.69,134.73,3100.0,107.6288,107.6607,107.6208,107.6528,3100.0
2015-03-27 13:35:00,134.73,134.74,134.63,134.63,8300.0,107.6528,107.6607,107.5729,107.5729,8300.0
2015-03-27 13:40:00,134.67,134.77,134.63,134.65,6500.0,107.6048,107.6847,107.5729,107.5888,6500.0
2015-03-27 13:45:00,134.71,134.73,134.61,134.68,3300.0,107.6368,107.6528,107.5569,107.6128,3300.0
2015-03-27 13:50:00,134.71,134.77,134.7,134.76,5000.0,107.6368,107.6847,107.6288,107.6767,5000.0
2015-03-27 13:55:00,134.78,134.9,134.75,134.75,5400.0,107.6927,107.7886,107.6687,107.6687,5400.0
2015-03-27 14:00:00,134.76,134.93,134.72,134.91,4600.0,107.6767,107.8126,107.6448,107.7966,4600.0
2015-03-27 14:05:00,134.92,134.92,134.78,134.88,4600.0,107.8046,107.8046,107.6927,107.7726,4600.0
2015-03-27 14:10:00,134.9,134.94,134.82,134.82,5100.0,107.7886,107.8206,107.7247,107.7247,5100.0
2015-03-27 14:15:00,134.87,134.91,134.79,134.86,3600.0,107.7646,107.7966,107.7007,107.7566,3600.0
2015-03-27 14:20:00,134.84,134.87,134.73,134.87,5300.0,107.7407,107.7646,107.6528,107.7646,5300.0
2015-03-27 14:25:00,134.9,134.91,134.81,134.88,5300.0,107.7886,107.7966,107.7167,107.7726,5300.0
2015-03-27 14:30:00,134.88,134.88,134.76,134.83,4200.0,107.7726,107.7726,107.6767,107.7327,4200.0
2015-03-27 14:35:00,134.81,134.82,134.69,134.7,3000.0,107.7167,107.7247,107.6208,107.6288,3000.0
2015-03-27 14:40:00,134.7,134.78,134.7,134.76,5900.0,107.6288,107.6927,107.6288,107.6767,5900.0
2015-03-27 14:45:00,134.77,134.84,134.71,134.84,6000.0,107.6847,107.7407,107.6368,107.7407,6000.0
2015-03-27 14:50:00,134.85,134.9,134.83,134.87,6000.0,107.7486,107.7886,107.7327,107.7646,6000.0
2015-03-27 14:55:00,134.88,134.92,134.83,134.92,5000.0,107.7726,107.8046,107.7327,107.8046,5000.0
2015-03-27 15:00:00,134.92,134.93,134.84,134.93,7400.0,107.8046,107.8126,107.7407,107.8126,7400.0
2015-03-27 15:05:00,134.94,135.01,134.81,134.84,11800.0,107.8206,107.8765,107.7167,107.7407,11800.0
2015-03-27 15:10:00,134.84,134.9,134.79,134.82,8600.0,107.7407,107.7886,107.7007,107.7247,8600.0
2015-03-27 15:15:00,134.83,134.83,134.68,134.74,9400.0,107.7327,107.7327,107.6128,107.6607,9400.0
2015-03-27 15:20:00,134.74,134.85,134.74,134.83,7300.0,107.6607,107.7486,107.6607,107.7327,7300.0
2015-03-27 15:25:00,134.84,134.94,134.84,134.91,4100.0,107.7407,107.8206,107.7407,107.7966,4100.0
2015-03-27 15:30:00,134.92,135.05,134.9,135.04,14800.0,107.8046,107.9084,107.7886,107.9005,14800.0
2015-03-27 15:35:00,135.03,135.21,134.92,135.18,14000.0,107.8925,108.0363,107.8046,108.0123,14000.0
2015-03-27 15:40:00,135.16,135.18,135.07,135.11,15100.0,107.9963,108.0123,107.9244,107.9564,15100.0
2015-03-27 15:45:00,135.09,135.12,134.98,135.07,45400.0,107.9404,107.9644,107.8525,107.9244,45400.0
2015-03-27 15:50:00,135.08,135.14,135.04,135.1,20600.0,107.9324,107.9804,107.9005,107.9484,20600.0
2015-03-27 15:55:00,135.09,135.11,134.99,135.01,44800.0,107.9404,107.9564,107.8605,107.8765,44800.0
2015-03-30 09:30:00,135.66,136.13,135.18,136.13,41800.0,108.3959,108.7714,108.0123,108.7714,41800.0
2015-03-30 09:35:00,136.12,136.53,136.1,136.49,8300.0,108.7634,109.091,108.7474,109.059,8300.0
2015-03-30 09:40:00,136.59,136.86,136.51,136.68,4500.0,109.1389,109.3547,109.075,109.2109,4500.0
2015-03-30 09:45:00,136.63,136.84,136.57,136.57,7800.0,109.1709,109.3387,109.123,109.123,7800.0
2015-03-30 09:50:00,136.56,136.81,136.56,136.79,4600.0,109.115,109.3147,109.115,109.2988,4600.0
2015-03-30 09:55:00,136.8,136.83,136.71,136.74,9300.0,109.3067,109.3307,109.2348,109.2588,9300.0
2015-03-30 10:00:00,136.72,136.93,136.72,136.88,4300.0,109.2428,109.4106,109.2428,109.3707,4300.0
2015-03-30 10:05:00,136.81,136.83,136.65,136.82,6700.0,109.3147,109.3307,109.1869,109.3227,6700.0
2015-03-30 10:10:00,136.74,136.99,136.74,136.96,8500.0,109.2588,109.4586,109.2588,109.4346,8500.0
2015-03-30 10:15:00,136.92,137.05,136.85,137.05,11400.0,109.4026,109.5065,109.3467,109.5065,11400.0
2015-03-30 10:20:00,137.05,137.07,136.87,137.05,8400.0,109.5065,109.5225,109.3627,109.5065,8400.0
2015-03-30 10:25:00,137.05,137.15,136.98,137.07,10900.0,109.5065,109.5864,109.4506,109.5225,10900.0
2015-03-30 10:30:00,137.04,137.33,137.04,137.24,21500.0,109.4985,109.7302,109.4985,109.6583,21500.0
2015-03-30 10:35:00,137.2,137.26,136.99,137.0,5900.0,109.6264,109.6743,109.4586,109.4665,5900.0
2015-03-30 10:40:00,136.99,137.05,136.72,136.77,5800.0,109.4586,109.5065,109.2428,109.2828,5800.0
2015-03-30 10:45:00,136.8,136.82,136.68,136.79,5200.0,109.3067,109.3227,109.2109,109.2988,5200.0
2015-03-30 10:50:00,136.83,136.88,136.72,136.83,6200.0,109.3307,109.3707,109.2428,109.3307,6200.0
2015-03-30 10:55:00,136.86,136.86,136.72,136.77,4800.0,109.3547,109.3547,109.2428,109.2828,4800.0
2015-03-30 11:00:00,136.75,136.85,136.74,136.77,5900.0,109.2668,109.3467,109.2588,109.2828,5900.0
2015-03-30 11:05:00,136.75,136.77,136.64,136.75,4900.0,109.2668,109.2828,109.1789,109.2668,4900.0
2015-03-30 11:10:00,136.75,136.81,136.73,136.81,9900.0,109.2668,109.3147,109.2508,109.3147,9900.0
2015-03-30 11:15:00,136.83,136.95,136.8,136.81,7100.0,109.3307,109.4266,109.3067,109.3147,7100.0
2015-03-30 11:20:00,136.79,136.87,136.71,136.85,10200.0,109.2988,109.3627,109.2348,109.3467,10200.0
2015-03-30 11:25:00,136.83,137.1,136.83,136.99,16500.0,109.3307,109.5464,109.3307,109.4586,16500.0
2015-03-30 11:30:00,136.99,137.08,136.95,136.95,12100.0,109.4586,109.5305,109.4266,109.4266,12100.0
2015-03-30 11:35:00,136.95,137.27,136.95,137.27,13000.0,109.4266,109.6823,109.4266,109.6823,13000.0
2015-03-30 11:40:00,137.3,137.3,137.14,137.18,9800.0,109.7063,109.7063,109.5784,109.6104,9800.0
2015-03-30 11:45:00,137.12,137.23,137.09,137.23,5700.0,109.5624,109.6503,109.5385,109.6503,5700.0
2015-03-30 11:50:00,137.18,137.22,137.13,137.22,8600.0,109.6104,109.6423,109.5704,109.6423,8600.0
2015-03-30 11:55:00,137.22,137.33,137.16,137.29,6000.0,109.6423,109.7302,109.5944,109.6983,6000.0
2015-03-30 12:00:00,137.25,137.43,137.25,137.41,6000.0,109.6663,109.8101,109.6663,109.7941,6000.0
2015-03-30 12:05:00,137.38,137.42,137.3,137.39,5100.0,109.7702,109.8021,109.7063,109.7782,5100.0
2015-03-30 12:10:00,137.39,137.59,137.37,137.49,5300.0,109.7782,109.938,109.7622,109.8581,5300.0
2015-03-30 12:15:00,137.51,137.63,137.47,137.59,12700.0,109.874,109.9699,109.8421,109.938,12700.0
2015-03-30 12:20:00,137.63,137.64,137.49,137.62,8900.0,109.9699,109.9779,109.8581,109.9619,8900.0
2015-03-30 12:25:00,137.66,137.67,137.57,137.63,12600.0,109.9939,110.0019,109.922,109.9699,12600.0
2015-03-30 12:30:00,137.62,137.76,137.58,137.75,6500.0,109.9619,110.0738,109.93,110.0658,6500.0
2015-03-30 12:35:00,137.73,137.75,137.64,137.75,7600.0,110.0498,110.0658,109.9779,110.0658,7600.0
2015-03-30 12:40:00,137.72,137.86,137.72,137.86,13800.0,110.0418,110.1537,110.0418,110.1537,13800.0
2015-03-30 12:45:00,137.83,137.85,137.74,137.82,4500.0,110.1297,110.1457,110.0578,110.1217,4500.0
2015-03-30 12:50:00,137.8,137.85,137.72,137.85,6100.0,110.1058,110.1457,110.0418,110.1457,6100.0
2015-03-30 12:55:00,137.86,137.89,137.8,137.84,5900.0,110.1537,110.1777,110.1058,110.1377,5900.0
2015-03-30 13:00:00,137.81,137.93,137.77,137.89,8100.0,110.1138,110.2096,110.0818,110.1777,8100.0
2015-03-30 13:05:00,137.89,137.93,137.84,137.91,13300.0,110.1777,110.2096,110.1377,110.1937,13300.0
2015-03-30 13:10:00,137.93,137.99,137.91,137.93,7800.0,110.2096,110.2576,110.1937,110.2096,7800.0
2015-03-30 13:15:00,137.93,138.04,137.88,138.03,12800.0,110.2096,110.2975,110.1697,110.2895,12800.0
2015-03-30 13:20:00,138.04,138.05,137.96,138.03,9700.0,110.2975,110.3055,110.2336,110.2895,9700.0
2015-03-30 13:25:00,138.03,138.03,137.9,137.96,8700.0,110.2895,110.2895,110.1857,110.2336,8700.0
2015-03-30 13:30:00,137.95,137.96,137.89,137.9,4700.0,110.2256,110.2336,110.1777,110.1857,4700.0
2015-03-30 13:35:00,137.88,137.94,137.73,137.77,5700.0,110.1697,110.2176,110.0498,110.0818,5700.0
2015-03-30 13:40:00,137.74,137.76,137.53,137.53,11300.0,110.0578,110.0738,109.89,109.89,11300.0
2015-03-30 13:45:00,137.56,137.59,137.49,137.57,7700.0,109.914,109.938,109.8581,109.922,7700.0
2015-03-30 13:50:00,137.58,137.65,137.5,137.57,6400.0,109.93,109.9859,109.8661,109.922,6400.0
2015-03-30 13:55:00,137.59,137.59,137.41,137.55,8700.0,109.938,109.938,109.7941,109.906,8700.0
2015-03-30 14:00:00,137.58,137.7,137.58,137.69,3200.0,109.93,110.0259,109.93,110.0179,3200.0
2015-03-30 14:05:00,137.67,137.74,137.65,137.67,2200.0,110.0019,110.0578,109.9859,110.0019,2200.0
2015-03-30 14:10:00,137.65,137.68,137.6,137.68,5500.0,109.9859,110.0099,109.946,110.0099,5500.0
2015-03-30 14:15:00,137.7,137.78,137.67,137.69,5900.0,110.0259,110.0898,110.0019,110.0179,5900.0
2015-03-30 14:20:00,137.67,137.7,137.61,137.62,2600.0,110.0019,110.0259,109.954,109.9619,2600.0
2015-03-30 14:25:00,137.61,137.61,137.47,137.52,6500.0,109.954,109.954,109.8421,109.882,6500.0
2015-03-30 14:30:00,137.54,137.72,137.54,137.72,18400.0,109.898,110.0418,109.898,110.0418,18400.0
2015-03-30 14:35:00,137.71,137.75,137.71,137.74,5500.0,110.0339,110.0658,110.0339,110.0578,5500.0
2015-03-30 14:40:00,137.73,137.73,137.5,137.66,5900.0,110.0498,110.0498,109.8661,109.9939,5900.0
2015-03-30 14:45:00,137.65,137.7,137.63,137.7,5800.0,109.9859,110.0259,109.9699,110.0259,5800.0
2015-03-30 14:50:00,137.71,137.72,137.68,137.71,4200.0,110.0339,110.0418,110.0099,110.0339,4200.0
2015-03-30 14:55:00,137.7,137.87,137.7,137.84,13400.0,110.0259,110.1617,110.0259,110.1377,13400.0
2015-03-30 15:00:00,137.9,137.9,137.78,137.83,7100.0,110.1857,110.1857,110.0898,110.1297,7100.0
2015-03-30 15:05:00,137.82,137.84,137.74,137.8,24300.0,110.1217,110.1377,110.0578,110.1058,24300.0
2015-03-30 15:10:00,137.81,137.82,137.6,137.6,7800.0,110.1138,110.1217,109.946,109.946,7800.0
2015-03-30 15:15:00,137.59,137.75,137.25,137.75,34600.0,109.938,110.0658,109.6663,110.0658,34600.0
2015-03-30 15:20:00,137.75,137.75,137.5,137.53,6900.0,110.0658,110.0658,109.8661,109.89,6900.0
2015-03-30 15:25:00,137.54,137.57,137.46,137.47,7100.0,109.898,109.922,109.8341,109.8421,7100.0
2015-03-30 15:30:00,137.51,137.6,137.39,137.6,12400.0,109.874,109.946,109.7782,109.946,12400.0
2015-03-30 15:35:00,137.57,137.64,137.52,137.54,12400.0,109.922,109.9779,109.882,109.898,12400.0
2015-03-30 15:40:00,137.54,137.59,137.45,137.45,14100.0,109.898,109.938,109.8261,109.8261,14100.0
2015-03-30 15:45:00,137.47,137.62,137.46,137.61,27400.0,109.8421,109.9619,109.8341,109.954,27400.0
2015-03-30 15:50:00,137.62,137.62,137.51,137.54,20500.0,109.9619,109.9619,109.874,109.898,20500.0
2015-03-30 15:55:00,137.54,137.57,137.42,137.46,53500.0,109.898,109.922,109.8021,109.8341,53500.0
2015-03-31 09:30:00,136.48,136.75,136.25,136.33,19900.0,109.0511,109.2668,108.8673,108.9312,19900.0
2015-03-31 09:35:00,136.34,136.57,136.03,136.57,11900.0,108.9392,109.123,108.6915,109.123,11900.0
2015-03-31 09:40:00,136.69,136.75,136.03,136.03,30600.0,109.2188,109.2668,108.6915,108.6915,30600.0
2015-03-31 09:45:00,136.0,136.27,136.0,136.08,2100.0,108.6675,108.8833,108.6675,108.7314,2100.0
2015-03-31 09:50:00,136.07,136.23,135.91,136.23,4600.0,108.7235,108.8513,108.5956,108.8513,4600.0
2015-03-31 09:55:00,136.24,136.43,136.15,136.35,12800.0,108.8593,109.0111,108.7874,108.9472,12800.0
2015-03-31 10:00:00,136.34,136.61,136.28,136.55,16800.0,108.9392,109.1549,108.8912,109.107,16800.0
2015-03-31 10:05:00,136.53,136.53,136.35,136.45,13000.0,109.091,109.091,108.9472,109.0271,13000.0
2015-03-31 10:10:00,136.47,136.62,136.23,136.3,43100.0,109.0431,109.1629,108.8513,108.9072,43100.0
2015-03-31 10:15:00,136.27,136.32,136.14,136.3,9700.0,108.8833,108.9232,108.7794,108.9072,9700.0
2015-03-31 10:20:00,136.32,136.49,136.12,136.49,12000.0,108.9232,109.059,108.7634,109.059,12000.0
2015-03-31 10:25:00,136.46,136.56,136.36,136.41,16300.0,109.0351,109.115,108.9552,108.9951,16300.0
2015-03-31 10:30:00,136.42,136.48,136.27,136.34,10800.0,109.0031,109.0511,108.8833,108.9392,10800.0
2015-03-31 10:35:00,136.34,136.46,136.27,136.44,11600.0,108.9392,109.0351,108.8833,109.0191,11600.0
2015-03-31 10:40:00,136.43,136.54,136.41,136.47,8300.0,109.0111,109.099,108.9951,109.0431,8300.0
2015-03-31 10:45:00,136.42,136.65,136.37,136.49,14200.0,109.0031,109.1869,108.9632,109.059,14200.0
2015-03-31 10:50:00,136.44,136.6,136.37,136.41,8800.0,109.0191,109.1469,108.9632,108.9951,8800.0
2015-03-31 10:55:00,136.41,136.46,136.32,136.38,4600.0,108.9951,109.0351,108.9232,108.9712,4600.0
2015-03-31 11:00:00,136.38,136.56,136.35,136.56,25600.0,108.9712,109.115,108.9472,109.115,25600.0
2015-03-31 11:05:00,136.58,136.65,136.58,136.63,7900.0,109.131,109.1869,109.131,109.1709,7900.0
2015-03-31 11:10:00,136.64,137.0,136.64,136.96,9800.0,109.1789,109.4665,109.1789,109.4346,9800.0
2015-03-31 11:15:00,136.93,136.94,136.78,136.88,4700.0,109.4106,109.4186,109.2908,109.3707,4700.0
2015-03-31 11:20:00,136.89,136.9,136.73,136.73,9400.0,109.3787,109.3866,109.2508,109.2508,9400.0
2015-03-31 11:25:00,136.74,136.79,136.69,136.73,5600.0,109.2588,109.2988,109.2188,109.2508,5600.0
2015-03-31 11:30:00,136.74,136.75,136.5,136.51,4800.0,109.2588,109.2668,109.067,109.075,4800.0
2015-03-31 11:35:00,136.49,136.51,136.42,136.48,4300.0,109.059,109.075,109.0031,109.0511,4300.0
2015-03-31 11:40:00,136.48,136.57,136.44,136.56,4100.0,109.0511,109.123,109.0191,109.115,4100.0
2015-03-31 11:45:00,136.52,136.59,136.46,136.5,5600.0,109.083,109.1389,109.0351,109.067,5600.0
2015-03-31 11:50:00,136.54,136.6,136.4,136.46,4800.0,109.099,109.1469,108.9871,109.0351,4800.0
2015-03-31 11:55:00,136.43,136.46,136.33,136.33,3100.0,109.0111,109.0351,108.9312,108.9312,3100.0
2015-03-31 12:00:00,136.29,136.35,136.17,136.24,5200.0,108.8992,108.9472,108.8034,108.8593,5200.0
2015-03-31 12:05:00,136.23,136.23,136.1,136.1,2800.0,108.8513,108.8513,108.7474,108.7474,2800.0
2015-03-31 12:10:00,136.08,136.27,136.05,136.27,5500.0,108.7314,108.8833,108.7075,108.8833,5500.0
2015-03-31 12:15:00,136.26,136.26,136.05,136.05,4100.0,108.8753,108.8753,108.7075,108.7075,4100.0
2015-03-31 12:20:00,136.05,136.3,136.05,136.3,3500.0,108.7075,108.9072,108.7075,108.9072,3500.0
2015-03-31 12:25:00,136.27,136.35,136.25,136.35,4000.0,108.8833,108.9472,108.8673,108.9472,4000.0
2015-03-31 12:30:00,136.34,136.35,136.29,136.31,6000.0,108.9392,108.9472,108.8992,108.9152,6000.0
2015-03-31 12:35:00,136.33,136.44,136.33,136.38,3600.0,108.9312,109.0191,108.9312,108.9712,3600.0
2015-03-31 12:40:00,136.39,136.54,136.39,136.53,6800.0,108.9791,109.099,108.9791,109.091,6800.0
2015-03-31 12:45:00,136.56,136.56,136.44,136.46,7500.0,109.115,109.115,109.0191,109.0351,7500.0
2015-03-31 12:50:00,136.44,136.48,136.38,136.38,3000.0,109.0191,109.0511,108.9712,108.9712,3000.0
2015-03-31 12:55:00,136.37,136.43,136.34,136.4,3100.0,108.9632,109.0111,108.9392,108.9871,3100.0
2015-03-31 13:00:00,136.47,136.5,136.38,136.46,5500.0,109.0431,109.067,108.9712,109.0351,5500.0
2015-03-31 13:05:00,136.46,136.48,136.39,136.47,3000.0,109.0351,109.0511,108.9791,109.0431,3000.0
2015-03-31 13:10:00,136.47,136.49,136.34,136.47,4500.0,109.0431,109.059,108.9392,109.0431,4500.0
2015-03-31 13:15:00,136.45,136.6,136.45,136.53,8200.0,109.0271,109.1469,109.0271,109.091,8200.0
2015-03-31 13:20:00,136.49,136.58,136.42,136.58,19000.0,109.059,109.131,109.0031,109.131,19000.0
2015-03-31 13:25:00,136.58,136.66,136.58,136.61,5200.0,109.131,109.1949,109.131,109.1549,5200.0
2015-03-31 13:30:00,136.64,136.71,136.52,136.71,7100.0,109.1789,109.2348,109.083,109.2348,7100.0
2015-03-31 13:35:00,136.69,136.69,136.58,136.58,2600.0,109.2188,109.2188,109.131,109.131,2600.0
2015-03-31 13:40:00,136.58,136.73,136.57,136.65,9700.0,109.131,109.2508,109.123,109.1869,9700.0
2015-03-31 13:45:00,136.62,136.63,136.4,136.46,10700.0,109.1629,109.1709,108.9871,109.0351,10700.0
2015-03-31 13:50:00,136.44,136.55,136.42,136.42,4600.0,109.0191,109.107,109.0031,109.0031,4600.0
2015-03-31 13:55:00,136.42,136.53,136.36,136.41,9500.0,109.0031,109.091,108.9552,108.9951,9500.0
2015-03-31 14:00:00,136.4,136.54,136.39,136.49,4500.0,108.9871,109.099,108.9791,109.059,4500.0
2015-03-31 14:05:00,136.47,136.52,136.45,136.49,6800.0,109.0431,109.083,109.0271,109.059,6800.0
2015-03-31 14:10:00,136.46,136.58,136.46,136.53,4800.0,109.0351,109.131,109.0351,109.091,4800.0
2015-03-31 14:15:00,136.54,136.63,136.51,136.58,7300.0,109.099,109.1709,109.075,109.131,7300.0
2015-03-31 14:20:00,136.53,136.63,136.41,136.63,6400.0,109.091,109.1709,108.9951,109.1709,6400.0
2015-03-31 14:25:00,136.61,136.63,136.44,136.5,7200.0,109.1549,109.1709,109.0191,109.067,7200.0
2015-03-31 14:30:00,136.46,136.49,136.32,136.35,5900.0,109.0351,109.059,108.9232,108.9472,5900.0
2015-03-31 14:35:00,136.35,136.47,136.35,136.47,7200.0,108.9472,109.0431,108.9472,109.0431,7200.0
2015-03-31 14:40:00,136.48,136.48,136.34,136.38,6200.0,109.0511,109.0511,108.9392,108.9712,6200.0
2015-03-31 14:45:00,136.37,136.56,136.36,136.56,4800.0,108.9632,109.115,108.9552,109.115,4800.0
2015-03-31 14:50:00,136.58,136.6,136.46,136.48,6100.0,109.131,109.1469,109.0351,109.0511,6100.0
2015-03-31 14:55:00,136.49,136.66,136.48,136.66,5400.0,109.059,109.1949,109.0511,109.1949,5400.0
2015-03-31 15:00:00,136.66,136.66,136.21,136.27,11800.0,109.1949,109.1949,108.8353,108.8833,11800.0
2015-03-31 15:05:00,136.25,136.32,136.08,136.11,10100.0,108.8673,108.9232,108.7314,108.7554,10100.0
2015-03-31 15:10:00,136.14,136.22,135.95,135.95,7800.0,108.7794,108.8433,108.6276,108.6276,7800.0
2015-03-31 15:15:00,135.93,135.93,135.71,135.78,18000.0,108.6116,108.6116,108.4358,108.4917,18000.0
2015-03-31 15:20:00,135.79,135.93,135.71,135.77,13900.0,108.4997,108.6116,108.4358,108.4837,13900.0
2015-03-31 15:25:00,135.81,135.86,135.77,135.85,10700.0,108.5157,108.5557,108.4837,108.5477,10700.0
2015-03-31 15:30:00,135.82,135.84,135.67,135.82,15100.0,108.5237,108.5397,108.4038,108.5237,15100.0
2015-03-31 15:35:00,135.82,136.0,135.82,135.99,19300.0,108.5237,108.6675,108.5237,108.6595,19300.0
2015-03-31 15:40:00,135.99,136.07,135.83,135.9,17900.0,108.6595,108.7235,108.5317,108.5876,17900.0
2015-03-31 15:45:00,135.88,136.0,135.76,135.95,29700.0,108.5716,108.6675,108.4758,108.6276,29700.0
2015-03-31 15:50:00,135.94,135.94,135.72,135.74,35500.0,108.6196,108.6196,108.4438,108.4598,35500.0
2015-03-31 15:55:00,135.71,136.0,135.7,135.76,95100.0,108.4358,108.6675,108.4278,108.4758,95100.0
2015-04-01 09:30:00,135.07,135.14,134.86,134.91,26800.0,107.9244,107.9804,107.7566,107.7966,26800.0
2015-04-01 09:35:00,134.84,134.84,133.38,133.47,22700.0,107.7407,107.7407,106.5741,106.646,22700.0
2015-04-01 09:40:00,133.39,133.43,133.1,133.24,11200.0,106.5821,106.614,106.3503,106.4622,11200.0
2015-04-01 09:45:00,133.24,133.36,132.84,132.84,18500.0,106.4622,106.5581,106.1426,106.1426,18500.0
2015-04-01 09:50:00,132.84,133.13,132.68,133.03,15400.0,106.1426,106.3743,106.0148,106.2944,15400.0
2015-04-01 09:55:00,132.92,133.22,132.89,133.1,9300.0,106.2065,106.4462,106.1826,106.3503,9300.0
2015-04-01 10:00:00,133.09,133.23,132.98,133.11,13500.0,106.3424,106.4542,106.2545,106.3583,13500.0
2015-04-01 10:05:00,133.1,133.26,132.96,133.11,12500.0,106.3503,106.4782,106.2385,106.3583,12500.0
2015-04-01 10:10:00,133.11,133.56,133.11,133.35,18800.0,106.3583,106.7179,106.3583,106.5501,18800.0
2015-04-01 10:15:00,133.38,133.61,133.38,133.51,13900.0,106.5741,106.7578,106.5741,106.6779,13900.0
2015-04-01 10:20:00,133.46,133.73,133.34,133.51,11100.0,106.638,106.8537,106.5421,106.6779,11100.0
2015-04-01 10:25:00,133.58,133.71,133.46,133.55,10700.0,106.7339,106.8378,106.638,106.7099,10700.0
2015-04-01 10:30:00,133.57,133.66,133.39,133.47,9000.0,106.7259,106.7978,106.5821,106.646,9000.0
2015-04-01 10:35:00,133.42,133.42,133.24,133.31,6400.0,106.606,106.606,106.4622,106.5181,6400.0
2015-04-01 10:40:00,133.29,133.64,133.25,133.64,3600.0,106.5022,106.7818,106.4702,106.7818,3600.0
2015-04-01 10:45:00,133.65,133.8,133.57,133.8,3000.0,106.7898,106.9097,106.7259,106.9097,3000.0
2015-04-01 10:50:00,133.79,134.21,133.79,134.12,7500.0,106.9017,107.2373,106.9017,107.1654,7500.0
2015-04-01 10:55:00,134.11,134.15,134.05,134.15,5400.0,107.1574,107.1893,107.1094,107.1893,5400.0
2015-04-01 11:00:00,134.19,134.24,133.93,133.98,10600.0,107.2213,107.2612,107.0135,107.0535,10600.0
2015-04-01 11:05:00,133.97,134.12,133.97,134.12,3500.0,107.0455,107.1654,107.0455,107.1654,3500.0
2015-04-01 11:10:00,134.12,134.17,133.98,134.17,5100.0,107.1654,107.2053,107.0535,107.2053,5100.0
2015-04-01 11:15:00,134.22,134.22,134.05,134.05,3500.0,107.2453,107.2453,107.1094,107.1094,3500.0
2015-04-01 11:20:00,134.07,134.24,134.0,134.15,12100.0,107.1254,107.2612,107.0695,107.1893,12100.0
2015-04-01 11:25:00,134.15,134.17,134.02,134.07,11300.0,107.1893,107.2053,107.0854,107.1254,11300.0
2015-04-01 11:30:00,134.07,134.15,133.88,133.88,4700.0,107.1254,107.1893,106.9736,106.9736,4700.0
2015-04-01 11:35:00,133.89,134.05,133.89,133.95,4000.0,106.9816,107.1094,106.9816,107.0295,4000.0
2015-04-01 11:40:00,133.95,134.0,133.86,133.95,3900.0,107.0295,107.0695,106.9576,107.0295,3900.0
2015-04-01 11:45:00,133.95,134.14,133.74,134.13,12700.0,107.0295,107.1813,106.8617,107.1733,12700.0
2015-04-01 11:50:00,134.14,134.18,134.06,134.12,4300.0,107.1813,107.2133,107.1174,107.1654,4300.0
2015-04-01 11:55:00,134.17,134.2,133.87,133.89,5100.0,107.2053,107.2293,106.9656,106.9816,5100.0
2015-04-01 12:00:00,133.91,134.12,133.91,133.96,5400.0,106.9976,107.1654,106.9976,107.0375,5400.0
2015-04-01 12:05:00,133.93,133.98,133.84,133.93,4200.0,107.0135,107.0535,106.9416,107.0135,4200.0
2015-04-01 12:10:00,133.95,134.04,133.7,133.79,5000.0,107.0295,107.1014,106.8298,106.9017,5000.0
2015-04-01 12:15:00,133.78,133.81,133.71,133.8,4000.0,106.8937,106.9177,106.8378,106.9097,4000.0
2015-04-01 12:20:00,133.75,133.82,133.7,133.79,11600.0,106.8697,106.9256,106.8298,106.9017,11600.0
2015-04-01 12:25:00,133.78,134.04,133.78,133.99,5100.0,106.8937,107.1014,106.8937,107.0615,5100.0
2015-04-01 12:30:00,133.99,133.99,133.79,133.93,7200.0,107.0615,107.0615,106.9017,107.0135,7200.0
2015-04-01 12:35:00,133.98,133.99,133.87,133.94,2900.0,107.0535,107.0615,106.9656,107.0215,2900.0
2015-04-01 12:40:00,133.97,134.04,133.9,134.03,6900.0,107.0455,107.1014,106.9896,107.0934,6900.0
2015-04-01 12:45:00,134.03,134.04,133.79,133.87,6000.0,107.0934,107.1014,106.9017,106.9656,6000.0
2015-04-01 12:50:00,133.87,134.22,133.87,134.22,4800.0,106.9656,107.2453,106.9656,107.2453,4800.0
2015-04-01 12:55:00,134.17,134.21,134.05,134.09,5700.0,107.2053,107.2373,107.1094,107.1414,5700.0
2015-04-01 13:00:00,134.05,134.13,133.95,133.95,2400.0,107.1094,107.1733,107.0295,107.0295,2400.0
2015-04-01 13:05:00,133.97,134.03,133.96,134.01,1900.0,107.0455,107.0934,107.0375,107.0775,1900.0
2015-04-01 13:10:00,134.04,134.22,134.04,134.18,6700.0,107.1014,107.2453,107.1014,107.2133,6700.0
2015-04-01 13:15:00,134.22,134.31,134.17,134.2,6100.0,107.2453,107.3172,107.2053,107.2293,6100.0
2015-04-01 13:20:00,134.18,134.25,134.09,134.17,4200.0,107.2133,107.2692,107.1414,107.2053,4200.0
2015-04-01 13:25:00,134.21,134.23,134.14,134.17,10100.0,107.2373,107.2532,107.1813,107.2053,10100.0
2015-04-01 13:30:00,134.2,134.27,134.15,134.19,7300.0,107.2293,107.2852,107.1893,107.2213,7300.0
2015-04-01 13:35:00,134.14,134.19,134.07,134.09,9400.0,107.1813,107.2213,107.1254,107.1414,9400.0
2015-04-01 13:40:00,134.06,134.27,134.04,134.17,10500.0,107.1174,107.2852,107.1014,107.2053,10500.0
2015-04-01 13:45:00,134.19,134.44,134.17,134.42,14300.0,107.2213,107.421,107.2053,107.4051,14300.0
2015-04-01 13:50:00,134.44,134.44,134.38,134.41,6900.0,107.421,107.421,107.3731,107.3971,6900.0
2015-04-01 13:55:00,134.39,134.54,134.39,134.42,7400.0,107.3811,107.5009,107.3811,107.4051,7400.0
2015-04-01 14:00:00,134.42,134.44,134.26,134.26,4200.0,107.4051,107.421,107.2772,107.2772,4200.0
2015-04-01 14:05:00,134.26,134.38,134.24,134.31,7600.0,107.2772,107.3731,107.2612,107.3172,7600.0
2015-04-01 14:10:00,134.31,134.36,134.08,134.09,7300.0,107.3172,107.3571,107.1334,107.1414,7300.0
2015-04-01 14:15:00,134.07,134.1,134.02,134.08,2800.0,107.1254,107.1494,107.0854,107.1334,2800.0
2015-04-01 14:20:00,134.06,134.15,133.99,134.09,4500.0,107.1174,107.1893,107.0615,107.1414,4500.0
2015-04-01 14:25:00,134.12,134.13,133.94,133.97,11100.0,107.1654,107.1733,107.0215,107.0455,11100.0
2015-04-01 14:30:00,133.97,133.97,133.84,133.9,8300.0,107.0455,107.0455,106.9416,106.9896,8300.0
2015-04-01 14:35:00,133.92,133.93,133.76,133.85,7300.0,107.0055,107.0135,106.8777,106.9496,7300.0
2015-04-01 14:40:00,133.83,133.87,133.79,133.81,5900.0,106.9336,106.9656,106.9017,106.9177,5900.0
2015-04-01 14:45:00,133.83,134.07,133.79,134.04,7700.0,106.9336,107.1254,106.9017,107.1014,7700.0
2015-04-01 14:50:00,134.04,134.09,134.01,134.03,5500.0,107.1014,107.1414,107.0775,107.0934,5500.0
2015-04-01 14:55:00,134.01,134.16,134.01,134.05,7300.0,107.0775,107.1973,107.0775,107.1094,7300.0
2015-04-01 15:00:00,134.06,134.09,133.96,134.08,12800.0,107.1174,107.1414,107.0375,107.1334,12800.0
2015-04-01 15:05:00,134.06,134.06,133.63,133.74,29300.0,107.1174,107.1174,106.7738,106.8617,29300.0
2015-04-01 15:10:00,133.74,134.02,133.7,133.91,13300.0,106.8617,107.0854,106.8298,106.9976,13300.0
2015-04-01 15:15:00,133.92,134.04,133.85,133.88,13800.0,107.0055,107.1014,106.9496,106.9736,13800.0
2015-04-01 15:20:00,133.88,134.0,133.87,133.98,7900.0,106.9736,107.0695,106.9656,107.0535,7900.0
2015-04-01 15:25:00,133.97,133.97,133.83,133.86,11900.0,107.0455,107.0455,106.9336,106.9576,11900.0
2015-04-01 15:30:00,133.83,133.97,133.76,133.95,13800.0,106.9336,107.0455,106.8777,107.0295,13800.0
2015-04-01 15:35:00,133.97,134.24,133.97,134.09,13100.0,107.0455,107.2612,107.0455,107.1414,13100.0
2015-04-01 15:40:00,134.07,134.07,133.6,133.7,25300.0,107.1254,107.1254,106.7499,106.8298,25300.0
2015-04-01 15:45:00,133.68,133.91,133.61,133.81,19800.0,106.8138,106.9976,106.7578,106.9177,19800.0
2015-04-01 15:50:00,133.82,133.98,133.82,133.88,21400.0,106.9256,107.0535,106.9256,106.9736,21400.0
2015-04-01 15:55:00,133.88,134.02,133.81,133.99,43500.0,106.9736,107.0854,106.9177,107.0615,43500.0
2015-04-02 09:30:00,134.09,134.27,133.85,134.16,21000.0,107.1414,107.2852,106.9496,107.1973,21000.0
2015-04-02 09:35:00,134.21,134.35,133.87,134.04,7200.0,107.2373,107.3491,106.9656,107.1014,7200.0
2015-04-02 09:40:00,134.01,134.1,133.83,134.07,6900.0,107.0775,107.1494,106.9336,107.1254,6900.0
2015-04-02 09:45:00,134.04,134.6,133.92,134.6,6600.0,107.1014,107.5489,107.0055,107.5489,6600.0
2015-04-02 09:50:00,134.6,134.99,134.6,134.99,6500.0,107.5489,107.8605,107.5489,107.8605,6500.0
2015-04-02 09:55:00,134.99,135.08,134.87,135.01,6600.0,107.8605,107.9324,107.7646,107.8765,6600.0
2015-04-02 10:00:00,135.0,135.18,134.99,135.16,6800.0,107.8685,108.0123,107.8605,107.9963,6800.0
2015-04-02 10:05:00,135.07,135.07,134.94,135.06,7000.0,107.9244,107.9244,107.8206,107.9164,7000.0
2015-04-02 10:10:00,134.99,135.13,134.96,135.09,6800.0,107.8605,107.9724,107.8365,107.9404,6800.0
2015-04-02 10:15:00,135.01,135.02,134.86,134.98,5600.0,107.8765,107.8845,107.7566,107.8525,5600.0
2015-04-02 10:20:00,135.03,135.06,134.77,134.79,4300.0,107.8925,107.9164,107.6847,107.7007,4300.0
2015-04-02 10:25:00,134.75,134.76,134.67,134.75,3700.0,107.6687,107.6767,107.6048,107.6687,3700.0
2015-04-02 10:30:00,134.74,134.74,134.53,134.67,3700.0,107.6607,107.6607,107.493,107.6048,3700.0
2015-04-02 10:35:00,134.67,134.74,134.62,134.68,9700.0,107.6048,107.6607,107.5649,107.6128,9700.0
2015-04-02 10:40:00,134.69,134.76,134.47,134.48,4000.0,107.6208,107.6767,107.445,107.453,4000.0
2015-04-02 10:45:00,134.53,134.62,134.49,134.57,2500.0,107.493,107.5649,107.461,107.5249,2500.0
2015-04-02 10:50:00,134.56,134.59,134.43,134.53,9400.0,107.5169,107.5409,107.4131,107.493,9400.0
2015-04-02 10:55:00,134.51,134.59,134.47,134.55,4100.0,107.477,107.5409,107.445,107.5089,4100.0
2015-04-02 11:00:00,134.5,134.61,134.46,134.58,4900.0,107.469,107.5569,107.437,107.5329,4900.0
2015-04-02 11:05:00,134.56,134.59,134.46,134.59,5300.0,107.5169,107.5409,107.437,107.5409,5300.0
2015-04-02 11:10:00,134.61,134.65,134.5,134.5,5400.0,107.5569,107.5888,107.469,107.469,5400.0
2015-04-02 11:15:00,134.5,134.56,134.41,134.43,11900.0,107.469,107.5169,107.3971,107.4131,11900.0
2015-04-02 11:20:00,134.49,134.63,134.49,134.58,2500.0,107.461,107.5729,107.461,107.5329,2500.0
2015-04-02 11:25:00,134.6,134.66,134.48,134.59,6400.0,107.5489,107.5968,107.453,107.5409,6400.0
2015-04-02 11:30:00,134.57,134.61,134.54,134.54,4100.0,107.5249,107.5569,107.5009,107.5009,4100.0
2015-04-02 11:35:00,134.55,134.57,134.39,134.45,4500.0,107.5089,107.5249,107.3811,107.429,4500.0
2015-04-02 11:40:00,134.45,134.45,134.22,134.24,6200.0,107.429,107.429,107.2453,107.2612,6200.0
2015-04-02 11:45:00,134.23,134.23,134.09,134.13,4000.0,107.2532,107.2532,107.1414,107.1733,4000.0
2015-04-02 11:50:00,134.16,134.17,133.93,133.93,5500.0,107.1973,107.2053,107.0135,107.0135,5500.0
2015-04-02 11:55:00,133.95,134.07,133.93,134.05,4800.0,107.0295,107.1254,107.0135,107.1094,4800.0
2015-04-02 12:00:00,133.98,133.98,133.77,133.77,5400.0,107.0535,107.0535,106.8857,106.8857,5400.0
2015-04-02 12:05:00,133.77,133.77,133.64,133.69,3600.0,106.8857,106.8857,106.7818,106.8218,3600.0
2015-04-02 12:10:00,133.69,133.76,133.68,133.74,2000.0,106.8218,106.8777,106.8138,106.8617,2000.0
2015-04-02 12:15:00,133.69,133.85,133.62,133.74,3400.0,106.8218,106.9496,106.7658,106.8617,3400.0
2015-04-02 12:20:00,133.73,133.87,133.71,133.81,1600.0,106.8537,106.9656,106.8378,106.9177,1600.0
2015-04-02 12:25:00,133.87,133.91,133.79,133.81,2800.0,106.9656,106.9976,106.9017,106.9177,2800.0
2015-04-02 12:30:00,133.82,133.88,133.77,133.81,2900.0,106.9256,106.9736,106.8857,106.9177,2900.0
2015-04-02 12:35:00,133.81,133.91,133.79,133.79,3800.0,106.9177,106.9976,106.9017,106.9017,3800.0
2015-04-02 12:40:00,133.8,133.91,133.79,133.91,4900.0,106.9097,106.9976,106.9017,106.9976,4900.0
2015-04-02 12:45:00,133.89,133.93,133.82,133.85,9100.0,106.9816,107.0135,106.9256,106.9496,9100.0
2015-04-02 12:50:00,133.88,133.89,133.83,133.86,3200.0,106.9736,106.9816,106.9336,106.9576,3200.0
2015-04-02 12:55:00,133.88,133.92,133.82,133.92,5800.0,106.9736,107.0055,106.9256,107.0055,5800.0
2015-04-02 13:00:00,133.89,133.94,133.82,133.86,4500.0,106.9816,107.0215,106.9256,106.9576,4500.0
2015-04-02 13:05:00,133.85,133.91,133.84,133.89,2000.0,106.9496,106.9976,106.9416,106.9816,2000.0
2015-04-02 13:10:00,133.88,134.09,133.88,134.09,5200.0,106.9736,107.1414,106.9736,107.1414,5200.0
2015-04-02 13:15:00,134.1,134.14,134.05,134.14,3200.0,107.1494,107.1813,107.1094,107.1813,3200.0
2015-04-02 13:20:00,134.17,134.18,134.01,134.03,3800.0,107.2053,107.2133,107.0775,107.0934,3800.0
2015-04-02 13:25:00,134.09,134.17,134.09,134.12,3000.0,107.1414,107.2053,107.1414,107.1654,3000.0
2015-04-02 13:30:00,134.19,134.22,134.03,134.08,3500.0,107.2213,107.2453,107.0934,107.1334,3500.0
2015-04-02 13:35:00,134.13,134.14,134.07,134.11,3000.0,107.1733,107.1813,107.1254,107.1574,3000.0
2015-04-02 13:40:00,134.15,134.15,133.94,134.01,14900.0,107.1893,107.1893,107.0215,107.0775,14900.0
2015-04-02 13:45:00,133.98,134.04,133.92,133.94,7500.0,107.0535,107.1014,107.0055,107.0215,7500.0
2015-04-02 13:50:00,134.02,134.02,133.94,133.98,3000.0,107.0854,107.0854,107.0215,107.0535,3000.0
2015-04-02 13:55:00,134.01,134.04,133.9,133.98,4600.0,107.0775,107.1014,106.9896,107.0535,4600.0
2015-04-02 14:00:00,134.01,134.04,133.95,133.99,2800.0,107.0775,107.1014,107.0295,107.0615,2800.0
2015-04-02 14:05:00,133.98,134.13,133.96,134.05,8900.0,107.0535,107.1733,107.0375,107.1094,8900.0
2015-04-02 14:10:00,134.06,134.18,134.06,134.15,4500.0,107.1174,107.2133,107.1174,107.1893,4500.0
2015-04-02 14:15:00,134.15,134.35,134.1,134.35,6600.0,107.1893,107.3491,107.1494,107.3491,6600.0
2015-04-02 14:20:00,134.35,134.4,134.23,134.27,9800.0,107.3491,107.3891,107.2532,107.2852,9800.0
2015-04-02 14:25:00,134.28,134.28,134.18,134.18,4300.0,107.2932,107.2932,107.2133,107.2133,4300.0
2015-04-02 14:30:00,134.18,134.19,134.04,134.04,4600.0,107.2133,107.2213,107.1014,107.1014,4600.0
2015-04-02 14:35:00,134.07,134.14,134.02,134.02,4800.0,107.1254,107.1813,107.0854,107.0854,4800.0
2015-04-02 14:40:00,134.01,134.02,133.8,133.81,5600.0,107.0775,107.0854,106.9097,106.9177,5600.0
2015-04-02 14:45:00,133.83,133.91,133.77,133.89,3800.0,106.9336,106.9976,106.8857,106.9816,3800.0
2015-04-02 14:50:00,133.89,133.9,133.77,133.8,6400.0,106.9816,106.9896,106.8857,106.9097,6400.0
2015-04-02 14:55:00,133.8,133.86,133.78,133.79,7700.0,106.9097,106.9576,106.8937,106.9017,7700.0
2015-04-02 15:00:00,133.8,133.92,133.8,133.9,8400.0,106.9097,107.0055,106.9097,106.9896,8400.0
2015-04-02 15:05:00,133.89,133.96,133.87,133.91,9000.0,106.9816,107.0375,106.9656,106.9976,9000.0
2015-04-02 15:10:00,133.92,133.92,133.73,133.78,16200.0,107.0055,107.0055,106.8537,106.8937,16200.0
2015-04-02 15:15:00,133.81,133.84,133.76,133.76,6000.0,106.9177,106.9416,106.8777,106.8777,6000.0
2015-04-02 15:20:00,133.75,133.79,133.7,133.77,5500.0,106.8697,106.9017,106.8298,106.8857,5500.0
2015-04-02 15:25:00,133.8,133.89,133.77,133.84,8000.0,106.9097,106.9816,106.8857,106.9416,8000.0
2015-04-02 15:30:00,133.84,133.89,133.76,133.76,9200.0,106.9416,106.9816,106.8777,106.8777,9200.0
2015-04-02 15:35:00,133.76,133.91,133.76,133.88,17200.0,106.8777,106.9976,106.8777,106.9736,17200.0
2015-04-02 15:40:00,133.9,133.91,133.82,133.84,8000.0,106.9896,106.9976,106.9256,106.9416,8000.0
2015-04-02 15:45:00,133.87,134.01,133.86,133.93,21300.0,106.9656,107.0775,106.9576,107.0135,21300.0
2015-04-02 15:50:00,133.93,133.94,133.72,133.72,23700.0,107.0135,107.0215,106.8457,106.8457,23700.0
2015-04-02 15:55:00,133.73,133.83,133.69,133.69,87100.0,106.8537,106.9336,106.8218,106.8218,87100.0
2015-04-06 09:30:00,133.26,133.7,133.01,133.61,39000.0,106.4782,106.8298,106.2784,106.7578,39000.0
2015-04-06 09:35:00,133.61,133.99,133.52,133.57,10900.0,106.7578,107.0615,106.6859,106.7259,10900.0
2015-04-06 09:40:00,133.71,134.4,133.71,134.33,21700.0,106.8378,107.3891,106.8378,107.3331,21700.0
2015-04-06 09:45:00,134.42,134.81,134.42,134.8,6600.0,107.4051,107.7167,107.4051,107.7087,6600.0
2015-04-06 09:50:00,134.81,134.86,134.7,134.73,14800.0,107.7167,107.7566,107.6288,107.6528,14800.0
2015-04-06 09:55:00,134.77,134.78,134.61,134.74,8200.0,107.6847,107.6927,107.5569,107.6607,8200.0
2015-04-06 10:00:00,134.79,134.9,134.62,134.78,16700.0,107.7007,107.7886,107.5649,107.6927,16700.0
2015-04-06 10:05:00,134.78,135.13,134.78,135.01,14200.0,107.6927,107.9724,107.6927,107.8765,14200.0
2015-04-06 10:10:00,135.01,135.04,134.93,134.95,14300.0,107.8765,107.9005,107.8126,107.8285,14300.0
2015-04-06 10:15:00,135.02,135.32,135.01,135.2,9200.0,107.8845,108.1242,107.8765,108.0283,9200.0
2015-04-06 10:20:00,135.19,135.67,135.18,135.65,13200.0,108.0203,108.4038,108.0123,108.3879,13200.0
2015-04-06 10:25:00,135.64,135.64,135.36,135.58,9000.0,108.3799,108.3799,108.1561,108.3319,9000.0
2015-04-06 10:30:00,135.62,135.8,135.62,135.72,2500.0,108.3639,108.5077,108.3639,108.4438,2500.0
2015-04-06 10:35:00,135.63,135.71,135.59,135.67,3600.0,108.3719,108.4358,108.3399,108.4038,3600.0
2015-04-06 10:40:00,135.68,135.68,135.43,135.5,5200.0,108.4118,108.4118,108.2121,108.268,5200.0
2015-04-06 10:45:00,135.5,135.54,135.35,135.46,7000.0,108.268,108.3,108.1482,108.236,7000.0
2015-04-06 10:50:00,135.53,135.6,135.45,135.57,3000.0,108.292,108.3479,108.2281,108.3239,3000.0
2015-04-06 10:55:00,135.56,135.63,135.51,135.62,5700.0,108.3159,108.3719,108.276,108.3639,5700.0
2015-04-06 11:00:00,135.62,135.82,135.62,135.7,4300.0,108.3639,108.5237,108.3639,108.4278,4300.0
2015-04-06 11:05:00,135.69,135.76,135.62,135.7,8000.0,108.4198,108.4758,108.3639,108.4278,8000.0
2015-04-06 11:10:00,135.71,135.74,135.63,135.69,2100.0,108.4358,108.4598,108.3719,108.4198,2100.0
2015-04-06 11:15:00,135.71,135.73,135.63,135.71,8300.0,108.4358,108.4518,108.3719,108.4358,8300.0
2015-04-06 11:20:00,135.69,135.73,135.55,135.6,2900.0,108.4198,108.4518,108.308,108.3479,2900.0
2015-04-06 11:25:00,135.61,135.66,135.56,135.66,8600.0,108.3559,108.3959,108.3159,108.3959,8600.0
2015-04-06 11:30:00,135.65,135.69,135.61,135.63,2600.0,108.3879,108.4198,108.3559,108.3719,2600.0
2015-04-06 11:35:00,135.62,135.64,135.54,135.6,6600.0,108.3639,108.3799,108.3,108.3479,6600.0
2015-04-06 11:40:00,135.67,135.67,135.56,135.62,4600.0,108.4038,108.4038,108.3159,108.3639,4600.0
2015-04-06 11:45:00,135.63,135.74,135.59,135.59,4100.0,108.3719,108.4598,108.3399,108.3399,4100.0
2015-04-06 11:50:00,135.6,135.6,135.48,135.48,2800.0,108.3479,108.3479,108.252,108.252,2800.0
2015-04-06 11:55:00,135.48,135.54,135.46,135.54,2200.0,108.252,108.3,108.236,108.3,2200.0
2015-04-06 12:00:00,135.57,135.66,135.54,135.63,2300.0,108.3239,108.3959,108.3,108.3719,2300.0
2015-04-06 12:05:00,135.65,135.67,135.58,135.64,4100.0,108.3879,108.4038,108.3319,108.3799,4100.0
2015-04-06 12:10:00,135.58,135.61,135.45,135.49,2500.0,108.3319,108.3559,108.2281,108.26,2500.0
2015-04-06 12:15:00,135.46,135.54,135.39,135.52,4200.0,108.236,108.3,108.1801,108.284,4200.0
2015-04-06 12:20:00,135.52,135.68,135.52,135.68,4100.0,108.284,108.4118,108.284,108.4118,4100.0
2015-04-06 12:25:00,135.66,135.69,135.59,135.63,2600.0,108.3959,108.4198,108.3399,108.3719,2600.0
2015-04-06 12:30:00,135.68,135.68,135.56,135.56,1700.0,108.4118,108.4118,108.3159,108.3159,1700.0
2015-04-06 12:35:00,135.55,135.6,135.44,135.51,10500.0,108.308,108.3479,108.2201,108.276,10500.0
2015-04-06 12:40:00,135.49,135.54,135.4,135.4,2700.0,108.26,108.3,108.1881,108.1881,2700.0
2015-04-06 12:45:00,135.41,135.46,135.4,135.44,4100.0,108.1961,108.236,108.1881,108.2201,4100.0
2015-04-06 12:50:00,135.47,135.52,135.42,135.52,2600.0,108.244,108.284,108.2041,108.284,2600.0
2015-04-06 12:55:00,135.5,135.56,135.48,135.52,4100.0,108.268,108.3159,108.252,108.284,4100.0
2015-04-06 13:00:00,135.53,135.62,135.51,135.53,1900.0,108.292,108.3639,108.276,108.292,1900.0
2015-04-06 13:05:00,135.54,135.61,135.54,135.57,3600.0,108.3,108.3559,108.3,108.3239,3600.0
2015-04-06 13:10:00,135.55,135.58,135.51,135.56,2300.0,108.308,108.3319,108.276,108.3159,2300.0
2015-04-06 13:15:00,135.57,135.69,135.53,135.69,7300.0,108.3239,108.4198,108.292,108.4198,7300.0
2015-04-06 13:20:00,135.65,135.67,135.63,135.66,2000.0,108.3879,108.4038,108.3719,108.3959,2000.0
2015-04-06 13:25:00,135.67,135.76,135.66,135.75,27900.0,108.4038,108.4758,108.3959,108.4678,27900.0
2015-04-06 13:30:00,135.76,135.86,135.74,135.75,4800.0,108.4758,108.5557,108.4598,108.4678,4800.0
2015-04-06 13:35:00,135.74,135.76,135.64,135.65,2500.0,108.4598,108.4758,108.3799,108.3879,2500.0
2015-04-06 13:40:00,135.63,135.66,135.55,135.56,4800.0,108.3719,108.3959,108.308,108.3159,4800.0
2015-04-06 13:45:00,135.53,135.71,135.53,135.71,8800.0,108.292,108.4358,108.292,108.4358,8800.0
2015-04-06 13:50:00,135.71,135.81,135.68,135.81,5900.0,108.4358,108.5157,108.4118,108.5157,5900.0
2015-04-06 13:55:00,135.81,135.9,135.77,135.87,12500.0,108.5157,108.5876,108.4837,108.5636,12500.0
2015-04-06 14:00:00,135.89,135.92,135.8,135.89,14600.0,108.5796,108.6036,108.5077,108.5796,14600.0
2015-04-06 14:05:00,135.89,135.96,135.87,135.87,19400.0,108.5796,108.6356,108.5636,108.5636,19400.0
2015-04-06 14:10:00,135.88,135.9,135.77,135.81,9500.0,108.5716,108.5876,108.4837,108.5157,9500.0
2015-04-06 14:15:00,135.82,135.86,135.74,135.86,5100.0,108.5237,108.5557,108.4598,108.5557,5100.0
2015-04-06 14:20:00,135.83,135.84,135.78,135.81,2700.0,108.5317,108.5397,108.4917,108.5157,2700.0
2015-04-06 14:25:00,135.81,135.88,135.79,135.86,5300.0,108.5157,108.5716,108.4997,108.5557,5300.0
2015-04-06 14:30:00,135.83,135.85,135.74,135.78,10200.0,108.5317,108.5477,108.4598,108.4917,10200.0
2015-04-06 14:35:00,135.78,135.81,135.74,135.75,2900.0,108.4917,108.5157,108.4598,108.4678,2900.0
2015-04-06 14:40:00,135.75,135.85,135.75,135.85,3900.0,108.4678,108.5477,108.4678,108.5477,3900.0
2015-04-06 14:45:00,135.84,135.87,135.83,135.84,3600.0,108.5397,108.5636,108.5317,108.5397,3600.0
2015-04-06 14:50:00,135.83,135.92,135.81,135.87,3900.0,108.5317,108.6036,108.5157,108.5636,3900.0
2015-04-06 14:55:00,135.9,135.97,135.87,135.97,7300.0,108.5876,108.6436,108.5636,108.6436,7300.0
2015-04-06 15:00:00,135.96,136.05,135.96,136.05,10100.0,108.6356,108.7075,108.6356,108.7075,10100.0
2015-04-06 15:05:00,136.05,136.08,135.83,135.86,25300.0,108.7075,108.7314,108.5317,108.5557,25300.0
2015-04-06 15:10:00,135.85,135.93,135.8,135.93,8700.0,108.5477,108.6116,108.5077,108.6116,8700.0
2015-04-06 15:15:00,135.95,135.96,135.75,135.83,16500.0,108.6276,108.6356,108.4678,108.5317,16500.0
2015-04-06 15:20:00,135.83,135.9,135.77,135.82,6400.0,108.5317,108.5876,108.4837,108.5237,6400.0
2015-04-06 15:25:00,135.8,135.91,135.79,135.79,8400.0,108.5077,108.5956,108.4997,108.4997,8400.0
2015-04-06 15:30:00,135.78,135.91,135.78,135.87,6400.0,108.4917,108.5956,108.4917,108.5636,6400.0
2015-04-06 15:35:00,135.88,135.9,135.78,135.78,6500.0,108.5716,108.5876,108.4917,108.4917,6500.0
2015-04-06 15:40:00,135.78,135.81,135.72,135.78,6000.0,108.4917,108.5157,108.4438,108.4917,6000.0
2015-04-06 15:45:00,135.77,135.78,135.64,135.72,32300.0,108.4837,108.4917,108.3799,108.4438,32300.0
2015-04-06 15:50:00,135.72,135.72,135.62,135.65,23400.0,108.4438,108.4438,108.3639,108.3879,23400.0
2015-04-06 15:55:00,135.63,135.65,135.48,135.52,78100.0,108.3719,108.3879,108.252,108.284,78100.0
2015-04-07 09:30:00,135.8,135.97,135.67,135.97,24200.0,108.5077,108.6436,108.4038,108.6436,24200.0
2015-04-07 09:35:00,135.89,136.21,135.78,136.0,5900.0,108.5796,108.8353,108.4917,108.6675,5900.0
2015-04-07 09:40:00,136.0,136.05,135.85,135.88,9600.0,108.6675,108.7075,108.5477,108.5716,9600.0
2015-04-07 09:45:00,135.84,136.12,135.84,135.95,15300.0,108.5397,108.7634,108.5397,108.6276,15300.0
2015-04-07 09:50:00,135.99,136.02,135.81,135.84,9000.0,108.6595,108.6835,108.5157,108.5397,9000.0
2015-04-07 09:55:00,135.84,135.91,135.71,135.71,15000.0,108.5397,108.5956,108.4358,108.4358,15000.0
2015-04-07 10:00:00,135.7,135.78,135.59,135.61,8000.0,108.4278,108.4917,108.3399,108.3559,8000.0
2015-04-07 10:05:00,135.59,135.69,135.47,135.64,9900.0,108.3399,108.4198,108.244,108.3799,9900.0
2015-04-07 10:10:00,135.63,135.71,135.57,135.6,12500.0,108.3719,108.4358,108.3239,108.3479,12500.0
2015-04-07 10:15:00,135.59,135.84,135.56,135.79,51100.0,108.3399,108.5397,108.3159,108.4997,51100.0
2015-04-07 10:20:00,135.76,135.83,135.71,135.74,7100.0,108.4758,108.5317,108.4358,108.4598,7100.0
2015-04-07 10:25:00,135.74,135.76,135.71,135.72,6200.0,108.4598,108.4758,108.4358,108.4438,6200.0
2015-04-07 10:30:00,135.71,135.89,135.71,135.76,9100.0,108.4358,108.5796,108.4358,108.4758,9100.0
2015-04-07 10:35:00,135.8,135.82,135.71,135.82,6700.0,108.5077,108.5237,108.4358,108.5237,6700.0
2015-04-07 10:40:00,135.84,135.89,135.72,135.87,10000.0,108.5397,108.5796,108.4438,108.5636,10000.0
2015-04-07 10:45:00,135.86,136.1,135.86,135.89,8300.0,108.5557,108.7474,108.5557,108.5796,8300.0
2015-04-07 10:50:00,135.92,135.93,135.83,135.88,6100.0,108.6036,108.6116,108.5317,108.5716,6100.0
2015-04-07 10:55:00,135.9,135.91,135.83,135.91,7800.0,108.5876,108.5956,108.5317,108.5956,7800.0
2015-04-07 11:00:00,135.9,135.93,135.83,135.83,11800.0,108.5876,108.6116,108.5317,108.5317,11800.0
2015-04-07 11:05:00,135.83,135.96,135.81,135.95,7100.0,108.5317,108.6356,108.5157,108.6276,7100.0
2015-04-07 11:10:00,135.95,136.01,135.9,135.99,8600.0,108.6276,108.6755,108.5876,108.6595,8600.0
2015-04-07 11:15:00,135.98,136.05,135.87,135.9,8200.0,108.6515,108.7075,108.5636,108.5876,8200.0
2015-04-07 11:20:00,135.89,135.99,135.89,135.99,9000.0,108.5796,108.6595,108.5796,108.6595,9000.0
2015-04-07 11:25:00,135.92,136.05,135.92,136.05,10800.0,108.6036,108.7075,108.6036,108.7075,10800.0
2015-04-07 11:30:00,136.07,136.1,136.03,136.08,7800.0,108.7235,108.7474,108.6915,108.7314,7800.0
2015-04-07 11:35:00,136.07,136.11,135.98,136.02,7500.0,108.7235,108.7554,108.6515,108.6835,7500.0
2015-04-07 11:40:00,136.02,136.07,135.98,135.98,10900.0,108.6835,108.7235,108.6515,108.6515,10900.0
2015-04-07 11:45:00,135.97,136.08,135.96,136.06,6100.0,108.6436,108.7314,108.6356,108.7155,6100.0
2015-04-07 11:50:00,136.06,136.09,136.0,136.0,7900.0,108.7155,108.7394,108.6675,108.6675,7900.0
2015-04-07 11:55:00,136.02,136.02,135.91,135.98,51700.0,108.6835,108.6835,108.5956,108.6515,51700.0
2015-04-07 12:00:00,136.01,136.03,135.97,136.03,6300.0,108.6755,108.6915,108.6436,108.6915,6300.0
2015-04-07 12:05:00,136.01,136.05,135.88,135.89,11000.0,108.6755,108.7075,108.5716,108.5796,11000.0
2015-04-07 12:10:00,135.89,135.95,135.89,135.95,7000.0,108.5796,108.6276,108.5796,108.6276,7000.0
2015-04-07 12:15:00,135.92,135.92,135.86,135.88,9000.0,108.6036,108.6036,108.5557,108.5716,9000.0
2015-04-07 12:20:00,135.88,135.94,135.85,135.86,14900.0,108.5716,108.6196,108.5477,108.5557,14900.0
2015-04-07 12:25:00,135.86,135.89,135.83,135.87,9900.0,108.5557,108.5796,108.5317,108.5636,9900.0
2015-04-07 12:30:00,135.87,135.87,135.81,135.81,13400.0,108.5636,108.5636,108.5157,108.5157,13400.0
2015-04-07 12:35:00,135.81,135.82,135.71,135.78,19600.0,108.5157,108.5237,108.4358,108.4917,19600.0
2015-04-07 12:40:00,135.77,135.89,135.65,135.68,58800.0,108.4837,108.5796,108.3879,108.4118,58800.0
2015-04-07 12:45:00,135.68,135.75,135.63,135.64,46300.0,108.4118,108.4678,108.3719,108.3799,46300.0
2015-04-07 12:50:00,135.66,135.72,135.65,135.71,9500.0,108.3959,108.4438,108.3879,108.4358,9500.0
2015-04-07 12:55:00,135.71,135.75,135.71,135.75,11200.0,108.4358,108.4678,108.4358,108.4678,11200.0
2015-04-07 13:00:00,135.76,135.84,135.74,135.8,10800.0,108.4758,108.5397,108.4598,108.5077,10800.0
2015-04-07 13:05:00,135.79,135.85,135.79,135.83,9400.0,108.4997,108.5477,108.4997,108.5317,9400.0
2015-04-07 13:10:00,135.81,135.89,135.81,135.85,14400.0,108.5157,108.5796,108.5157,108.5477,14400.0
2015-04-07 13:15:00,135.86,135.89,135.84,135.85,7600.0,108.5557,108.5796,108.5397,108.5477,7600.0
2015-04-07 13:20:00,135.85,135.95,135.84,135.93,7900.0,108.5477,108.6276,108.5397,108.6116,7900.0
2015-04-07 13:25:00,135.94,135.99,135.89,135.97,13000.0,108.6196,108.6595,108.5796,108.6436,13000.0
2015-04-07 13:30:00,135.98,135.98,135.89,135.91,16900.0,108.6515,108.6515,108.5796,108.5956,16900.0
2015-04-07 13:35:00,135.9,136.01,135.89,135.98,11100.0,108.5876,108.6755,108.5796,108.6515,11100.0
2015-04-07 13:40:00,135.98,136.04,135.97,136.0,9600.0,108.6515,108.6995,108.6436,108.6675,9600.0
2015-04-07 13:45:00,136.0,136.01,135.89,135.91,11800.0,108.6675,108.6755,108.5796,108.5956,11800.0
2015-04-07 13:50:00,135.92,135.96,135.87,135.91,14300.0,108.6036,108.6356,108.5636,108.5956,14300.0
2015-04-07 13:55:00,135.91,135.97,135.9,135.95,17200.0,108.5956,108.6436,108.5876,108.6276,17200.0
2015-04-07 14:00:00,135.96,135.97,135.89,135.89,10100.0,108.6356,108.6436,108.5796,108.5796,10100.0
2015-04-07 14:05:00,135.9,135.97,135.9,135.96,12900.0,108.5876,108.6436,108.5876,108.6356,12900.0
2015-04-07 14:10:00,135.93,136.0,135.89,135.91,12200.0,108.6116,108.6675,108.5796,108.5956,12200.0
2015-04-07 14:15:00,135.92,135.96,135.9,135.95,9900.0,108.6036,108.6356,108.5876,108.6276,9900.0
2015-04-07 14:20:00,135.95,135.95,135.84,135.86,24900.0,108.6276,108.6276,108.5397,108.5557,24900.0
2015-04-07 14:25:00,135.85,135.86,135.68,135.74,33300.0,108.5477,108.5557,108.4118,108.4598,33300.0
2015-04-07 14:30:00,135.74,135.82,135.74,135.79,46900.0,108.4598,108.5237,108.4598,108.4997,46900.0
2015-04-07 14:35:00,135.79,135.8,135.78,135.78,14100.0,108.4997,108.5077,108.4917,108.4917,14100.0
2015-04-07 14:40:00,135.78,135.81,135.77,135.77,40500.0,108.4917,108.5157,108.4837,108.4837,40500.0
2015-04-07 14:45:00,135.77,135.78,135.66,135.67,12500.0,108.4837,108.4917,108.3959,108.4038,12500.0
2015-04-07 14:50:00,135.67,135.68,135.57,135.61,9700.0,108.4038,108.4118,108.3239,108.3559,9700.0
2015-04-07 14:55:00,135.62,135.62,135.54,135.58,18600.0,108.3639,108.3639,108.3,108.3319,18600.0
2015-04-07 15:00:00,135.58,135.61,135.54,135.56,19000.0,108.3319,108.3559,108.3,108.3159,19000.0
2015-04-07 15:05:00,135.57,135.59,135.52,135.52,17300.0,108.3239,108.3399,108.284,108.284,17300.0
2015-04-07 15:10:00,135.52,135.52,135.38,135.41,14700.0,108.284,108.284,108.1721,108.1961,14700.0
2015-04-07 15:15:00,135.41,135.48,135.38,135.43,11900.0,108.1961,108.252,108.1721,108.2121,11900.0
2015-04-07 15:20:00,135.44,135.44,135.32,135.37,21900.0,108.2201,108.2201,108.1242,108.1641,21900.0
2015-04-07 15:25:00,135.38,135.52,135.33,135.49,13300.0,108.1721,108.284,108.1322,108.26,13300.0
2015-04-07 15:30:00,135.47,135.54,135.46,135.48,21000.0,108.244,108.3,108.236,108.252,21000.0
2015-04-07 15:35:00,135.46,135.5,135.29,135.29,37200.0,108.236,108.268,108.1002,108.1002,37200.0
2015-04-07 15:40:00,135.29,135.32,135.07,135.21,17600.0,108.1002,108.1242,107.9244,108.0363,17600.0
2015-04-07 15:45:00,135.24,135.29,135.11,135.18,17800.0,108.0603,108.1002,107.9564,108.0123,17800.0
2015-04-07 15:50:00,135.16,135.16,134.95,135.01,36000.0,107.9963,107.9963,107.8285,107.8765,36000.0
2015-04-07 15:55:00,135.01,135.09,134.96,134.97,65400.0,107.8765,107.9404,107.8365,107.8445,65400.0
2015-04-08 09:30:00,134.2,135.03,134.2,134.96,26200.0,107.7764,108.4429,107.7764,108.3867,26200.0
2015-04-08 09:35:00,135.1,135.49,135.07,135.28,14500.0,108.4992,108.8124,108.4751,108.6437,14500.0
2015-04-08 09:40:00,135.33,135.65,135.3,135.39,11600.0,108.6839,108.9409,108.6598,108.7321,11600.0
2015-04-08 09:45:00,135.39,135.43,134.91,135.09,15400.0,108.7321,108.7642,108.3466,108.4911,15400.0
2015-04-08 09:50:00,135.03,135.15,134.99,135.01,12000.0,108.4429,108.5393,108.4108,108.4269,12000.0
2015-04-08 09:55:00,135.03,135.12,134.99,135.09,10800.0,108.4429,108.5152,108.4108,108.4911,10800.0
2015-04-08 10:00:00,135.15,135.62,135.06,135.53,12900.0,108.5393,108.9168,108.467,108.8445,12900.0
2015-04-08 10:05:00,135.58,135.71,135.54,135.56,4200.0,108.8846,108.989,108.8525,108.8686,4200.0
2015-04-08 10:10:00,135.5,135.52,135.33,135.33,3800.0,108.8204,108.8365,108.6839,108.6839,3800.0
2015-04-08 10:15:00,135.36,135.45,135.24,135.3,2800.0,108.708,108.7802,108.6116,108.6598,2800.0
2015-04-08 10:20:00,135.25,135.26,135.12,135.16,7200.0,108.6196,108.6277,108.5152,108.5473,7200.0
2015-04-08 10:25:00,135.17,135.44,135.17,135.37,9900.0,108.5554,108.7722,108.5554,108.716,9900.0
2015-04-08 10:30:00,135.36,135.41,135.31,135.35,6800.0,108.708,108.7481,108.6678,108.6999,6800.0
2015-04-08 10:35:00,135.36,135.36,135.06,135.11,3600.0,108.708,108.708,108.467,108.5072,3600.0
2015-04-08 10:40:00,135.06,135.06,134.69,134.73,15000.0,108.467,108.467,108.1699,108.202,15000.0
2015-04-08 10:45:00,134.73,134.85,134.67,134.84,4100.0,108.202,108.2984,108.1538,108.2903,4100.0
2015-04-08 10:50:00,134.88,135.06,134.88,134.99,3700.0,108.3225,108.467,108.3225,108.4108,3700.0
2015-04-08 10:55:00,134.99,135.07,134.87,135.0,3900.0,108.4108,108.4751,108.3144,108.4188,3900.0
2015-04-08 11:00:00,135.0,135.06,134.82,135.03,16900.0,108.4188,108.467,108.2743,108.4429,16900.0
2015-04-08 11:05:00,135.05,135.07,134.94,134.99,53200.0,108.459,108.4751,108.3707,108.4108,53200.0
2015-04-08 11:10:00,134.97,135.03,134.92,135.0,9700.0,108.3948,108.4429,108.3546,108.4188,9700.0
2015-04-08 11:15:00,135.01,135.17,134.95,135.15,22400.0,108.4269,108.5554,108.3787,108.5393,22400.0
2015-04-08 11:20:00,135.15,135.15,134.89,134.93,9400.0,108.5393,108.5393,108.3305,108.3626,9400.0
2015-04-08 11:25:00,134.9,135.02,134.9,135.02,9900.0,108.3385,108.4349,108.3385,108.4349,9900.0
2015-04-08 11:30:00,135.03,135.06,134.88,134.88,9400.0,108.4429,108.467,108.3225,108.3225,9400.0
2015-04-08 11:35:00,134.91,135.15,134.9,135.15,2800.0,108.3466,108.5393,108.3385,108.5393,2800.0
2015-04-08 11:40:00,135.18,135.29,135.1,135.27,16700.0,108.5634,108.6517,108.4992,108.6357,16700.0
2015-04-08 11:45:00,135.28,135.29,135.1,135.13,10000.0,108.6437,108.6517,108.4992,108.5232,10000.0
2015-04-08 11:50:00,135.13,135.21,134.99,135.03,21300.0,108.5232,108.5875,108.4108,108.4429,21300.0
2015-04-08 11:55:00,135.03,135.08,134.99,135.01,6800.0,108.4429,108.4831,108.4108,108.4269,6800.0
2015-04-08 12:00:00,135.02,135.1,134.93,134.93,19900.0,108.4349,108.4992,108.3626,108.3626,19900.0
2015-04-08 12:05:00,134.94,135.05,134.94,135.05,10100.0,108.3707,108.459,108.3707,108.459,10100.0
2015-04-08 12:10:00,135.03,135.04,134.94,135.0,7100.0,108.4429,108.451,108.3707,108.4188,7100.0
2015-04-08 12:15:00,135.0,135.06,134.99,135.02,11200.0,108.4188,108.467,108.4108,108.4349,11200.0
2015-04-08 12:20:00,135.01,135.05,134.93,134.99,6300.0,108.4269,108.459,108.3626,108.4108,6300.0
2015-04-08 12:25:00,134.99,134.99,134.88,134.9,8400.0,108.4108,108.4108,108.3225,108.3385,8400.0
2015-04-08 12:30:00,134.88,134.9,134.86,134.9,13300.0,108.3225,108.3385,108.3064,108.3385,13300.0
2015-04-08 12:35:00,134.9,134.94,134.88,134.91,9000.0,108.3385,108.3707,108.3225,108.3466,9000.0
2015-04-08 12:40:00,134.93,135.01,134.89,134.98,11000.0,108.3626,108.4269,108.3305,108.4028,11000.0
2015-04-08 12:45:00,135.0,135.1,134.99,135.06,10600.0,108.4188,108.4992,108.4108,108.467,10600.0
2015-04-08 12:50:00,135.05,135.1,134.92,134.98,6500.0,108.459,108.4992,108.3546,108.4028,6500.0
2015-04-08 12:55:00,134.95,135.13,134.95,135.09,5100.0,108.3787,108.5232,108.3787,108.4911,5100.0
2015-04-08 13:00:00,135.11,135.15,135.07,135.07,7500.0,108.5072,108.5393,108.4751,108.4751,7500.0
2015-04-08 13:05:00,135.05,135.15,135.04,135.1,4500.0,108.459,108.5393,108.451,108.4992,4500.0
2015-04-08 13:10:00,135.13,135.13,135.03,135.09,4500.0,108.5232,108.5232,108.4429,108.4911,4500.0
2015-04-08 13:15:00,135.07,135.07,134.94,135.02,8700.0,108.4751,108.4751,108.3707,108.4349,8700.0
2015-04-08 13:20:00,135.03,135.08,134.92,135.02,7000.0,108.4429,108.4831,108.3546,108.4349,7000.0
2015-04-08 13:25:00,135.02,135.03,134.88,134.88,5900.0,108.4349,108.4429,108.3225,108.3225,5900.0
2015-04-08 13:30:00,134.88,135.01,134.88,134.96,16000.0,108.3225,108.4269,108.3225,108.3867,16000.0
2015-04-08 13:35:00,134.98,135.01,134.96,134.99,16600.0,108.4028,108.4269,108.3867,108.4108,16600.0
2015-04-08 13:40:00,135.0,135.0,134.95,134.95,13700.0,108.4188,108.4188,108.3787,108.3787,13700.0
2015-04-08 13:45:00,134.95,135.11,134.94,135.09,15900.0,108.3787,108.5072,108.3707,108.4911,15900.0
2015-04-08 13:50:00,135.06,135.16,135.01,135.16,6300.0,108.467,108.5473,108.4269,108.5473,6300.0
2015-04-08 13:55:00,135.13,135.13,135.04,135.11,5700.0,108.5232,108.5232,108.451,108.5072,5700.0
2015-04-08 14:00:00,135.07,135.07,134.6,134.71,13800.0,108.4751,108.4751,108.0976,108.1859,13800.0
2015-04-08 14:05:00,134.71,134.82,134.23,134.23,5600.0,108.1859,108.2743,107.8005,107.8005,5600.0
2015-04-08 14:10:00,134.28,134.89,134.27,134.89,6100.0,107.8406,108.3305,107.8326,108.3305,6100.0
2015-04-08 14:15:00,134.87,135.2,134.84,135.09,23200.0,108.3144,108.5795,108.2903,108.4911,23200.0
2015-04-08 14:20:00,135.12,135.38,135.12,135.25,17500.0,108.5152,108.724,108.5152,108.6196,17500.0
2015-04-08 14:25:00,135.21,135.28,135.19,135.23,3000.0,108.5875,108.6437,108.5714,108.6036,3000.0
2015-04-08 14:30:00,135.25,135.25,135.09,135.24,3600.0,108.6196,108.6196,108.4911,108.6116,3600.0
2015-04-08 14:35:00,135.27,135.27,135.12,135.22,5700.0,108.6357,108.6357,108.5152,108.5955,5700.0
2015-04-08 14:40:00,135.2,135.32,135.08,135.3,17900.0,108.5795,108.6758,108.4831,108.6598,17900.0
2015-04-08 14:45:00,135.31,135.44,135.2,135.43,23700.0,108.6678,108.7722,108.5795,108.7642,23700.0
2015-04-08 14:50:00,135.41,135.41,135.04,135.04,8700.0,108.7481,108.7481,108.451,108.451,8700.0
2015-04-08 14:55:00,135.07,135.14,135.03,135.13,7500.0,108.4751,108.5313,108.4429,108.5232,7500.0
2015-04-08 15:00:00,135.14,135.31,135.08,135.29,10200.0,108.5313,108.6678,108.4831,108.6517,10200.0
2015-04-08 15:05:00,135.31,135.34,135.24,135.31,20800.0,108.6678,108.6919,108.6116,108.6678,20800.0
2015-04-08 15:10:00,135.29,135.4,135.11,135.14,10600.0,108.6517,108.7401,108.5072,108.5313,10600.0
2015-04-08 15:15:00,135.16,135.3,135.09,135.26,8600.0,108.5473,108.6598,108.4911,108.6277,8600.0
2015-04-08 15:20:00,135.28,135.28,135.05,135.18,8500.0,108.6437,108.6437,108.459,108.5634,8500.0
2015-04-08 15:25:00,135.19,135.4,135.19,135.32,9300.0,108.5714,108.7401,108.5714,108.6758,9300.0
2015-04-08 15:30:00,135.24,135.34,135.14,135.18,7600.0,108.6116,108.6919,108.5313,108.5634,7600.0
2015-04-08 15:35:00,135.21,135.35,135.18,135.34,8100.0,108.5875,108.6999,108.5634,108.6919,8100.0
2015-04-08 15:40:00,135.34,135.5,135.26,135.38,12000.0,108.6919,108.8204,108.6277,108.724,12000.0
2015-04-08 15:45:00,135.37,135.4,135.18,135.2,18400.0,108.716,108.7401,108.5634,108.5795,18400.0
2015-04-08 15:50:00,135.24,135.28,135.19,135.27,14300.0,108.6116,108.6437,108.5714,108.6357,14300.0
2015-04-08 15:55:00,135.26,135.27,135.17,135.25,29300.0,108.6277,108.6357,108.5554,108.6196,29300.0
2015-04-09 09:30:00,135.29,136.24,135.16,136.1,19800.0,108.6517,109.4147,108.5473,109.3023,19800.0
2015-04-09 09:35:00,136.22,136.55,136.13,136.33,19500.0,109.3986,109.6637,109.3264,109.487,19500.0
2015-04-09 09:40:00,136.35,136.38,135.93,135.93,3800.0,109.503,109.5271,109.1657,109.1657,3800.0
2015-04-09 09:45:00,135.93,136.11,135.53,135.53,7700.0,109.1657,109.3103,108.8445,108.8445,7700.0
2015-04-09 09:50:00,135.5,135.5,135.0,135.27,42700.0,108.8204,108.8204,108.4188,108.6357,42700.0
2015-04-09 09:55:00,135.3,135.48,135.22,135.47,21700.0,108.6598,108.8043,108.5955,108.7963,21700.0
2015-04-09 10:00:00,135.48,135.89,135.48,135.76,11900.0,108.8043,109.1336,108.8043,109.0292,11900.0
2015-04-09 10:05:00,135.67,135.67,135.24,135.48,3600.0,108.9569,108.9569,108.6116,108.8043,3600.0
2015-04-09 10:10:00,135.44,135.48,135.28,135.47,4900.0,108.7722,108.8043,108.6437,108.7963,4900.0
2015-04-09 10:15:00,135.49,135.49,135.11,135.14,5300.0,108.8124,108.8124,108.5072,108.5313,5300.0
2015-04-09 10:20:00,135.18,135.43,135.08,135.18,14100.0,108.5634,108.7642,108.4831,108.5634,14100.0
2015-04-09 10:25:00,135.11,135.28,135.06,135.28,4500.0,108.5072,108.6437,108.467,108.6437,4500.0
2015-04-09 10:30:00,135.28,135.31,135.07,135.24,12900.0,108.6437,108.6678,108.4751,108.6116,12900.0
2015-04-09 10:35:00,135.25,135.25,135.02,135.1,3200.0,108.6196,108.6196,108.4349,108.4992,3200.0
2015-04-09 10:40:00,135.08,135.08,134.91,134.99,17300.0,108.4831,108.4831,108.3466,108.4108,17300.0
2015-04-09 10:45:00,135.0,135.05,134.86,134.9,5500.0,108.4188,108.459,108.3064,108.3385,5500.0
2015-04-09 10:50:00,134.88,135.06,134.75,135.01,6700.0,108.3225,108.467,108.2181,108.4269,6700.0
2015-04-09 10:55:00,134.99,135.12,134.91,135.12,1900.0,108.4108,108.5152,108.3466,108.5152,1900.0
2015-04-09 11:00:00,135.08,135.15,134.99,135.06,4000.0,108.4831,108.5393,108.4108,108.467,4000.0
2015-04-09 11:05:00,135.04,135.09,135.03,135.03,1300.0,108.451,108.4911,108.4429,108.4429,1300.0
2015-04-09 11:10:00,135.02,135.11,134.95,135.03,4700.0,108.4349,108.5072,108.3787,108.4429,4700.0
2015-04-09 11:15:00,135.04,135.05,134.81,134.85,3700.0,108.451,108.459,108.2663,108.2984,3700.0
2015-04-09 11:20:00,134.86,134.86,134.71,134.8,5200.0,108.3064,108.3064,108.1859,108.2582,5200.0
2015-04-09 11:25:00,134.78,134.97,134.78,134.97,2300.0,108.2422,108.3948,108.2422,108.3948,2300.0
2015-04-09 11:30:00,134.97,135.2,134.95,135.2,4200.0,108.3948,108.5795,108.3787,108.5795,4200.0
2015-04-09 11:35:00,135.14,135.24,135.1,135.13,2700.0,108.5313,108.6116,108.4992,108.5232,2700.0
2015-04-09 11:40:00,135.15,135.23,135.03,135.22,3400.0,108.5393,108.6036,108.4429,108.5955,3400.0
2015-04-09 11:45:00,135.24,135.24,135.04,135.12,4200.0,108.6116,108.6116,108.451,108.5152,4200.0
2015-04-09 11:50:00,135.12,135.15,135.06,135.06,1900.0,108.5152,108.5393,108.467,108.467,1900.0
2015-04-09 11:55:00,135.04,135.13,135.01,135.07,3100.0,108.451,108.5232,108.4269,108.4751,3100.0
2015-04-09 12:00:00,135.13,135.18,135.1,135.17,3300.0,108.5232,108.5634,108.4992,108.5554,3300.0
2015-04-09 12:05:00,135.16,135.19,135.04,135.19,9300.0,108.5473,108.5714,108.451,108.5714,9300.0
2015-04-09 12:10:00,135.16,135.22,135.13,135.17,1800.0,108.5473,108.5955,108.5232,108.5554,1800.0
2015-04-09 12:15:00,135.21,135.37,135.21,135.32,4300.0,108.5875,108.716,108.5875,108.6758,4300.0
2015-04-09 12:20:00,135.3,135.43,135.28,135.43,6500.0,108.6598,108.7642,108.6437,108.7642,6500.0
2015-04-09 12:25:00,135.49,135.61,135.49,135.53,1600.0,108.8124,108.9087,108.8124,108.8445,1600.0
2015-04-09 12:30:00,135.49,135.49,135.38,135.44,2800.0,108.8124,108.8124,108.724,108.7722,2800.0
2015-04-09 12:35:00,135.42,135.56,135.42,135.46,2900.0,108.7561,108.8686,108.7561,108.7883,2900.0
2015-04-09 12:40:00,135.44,135.48,135.35,135.35,2600.0,108.7722,108.8043,108.6999,108.6999,2600.0
2015-04-09 12:45:00,135.4,135.45,135.34,135.41,5400.0,108.7401,108.7802,108.6919,108.7481,5400.0
2015-04-09 12:50:00,135.42,135.51,135.38,135.51,3700.0,108.7561,108.8284,108.724,108.8284,3700.0
2015-04-09 12:55:00,135.47,135.47,135.33,135.44,5400.0,108.7963,108.7963,108.6839,108.7722,5400.0
2015-04-09 13:00:00,135.47,135.5,135.28,135.28,4700.0,108.7963,108.8204,108.6437,108.6437,4700.0
2015-04-09 13:05:00,135.26,135.3,135.18,135.18,6100.0,108.6277,108.6598,108.5634,108.5634,6100.0
2015-04-09 13:10:00,135.22,135.34,135.22,135.27,4400.0,108.5955,108.6919,108.5955,108.6357,4400.0
2015-04-09 13:15:00,135.23,135.24,135.17,135.23,2000.0,108.6036,108.6116,108.5554,108.6036,2000.0
2015-04-09 13:20:00,135.28,135.39,135.27,135.38,3700.0,108.6437,108.7321,108.6357,108.724,3700.0
2015-04-09 13:25:00,135.38,135.41,135.31,135.36,2400.0,108.724,108.7481,108.6678,108.708,2400.0
2015-04-09 13:30:00,135.33,135.38,135.28,135.3,6300.0,108.6839,108.724,108.6437,108.6598,6300.0
2015-04-09 13:35:00,135.3,135.37,135.21,135.22,3300.0,108.6598,108.716,108.5875,108.5955,3300.0
2015-04-09 13:40:00,135.22,135.27,135.21,135.27,3100.0,108.5955,108.6357,108.5875,108.6357,3100.0
2015-04-09 13:45:00,135.28,135.41,135.28,135.38,7200.0,108.6437,108.7481,108.6437,108.724,7200.0
2015-04-09 13:50:00,135.4,135.43,135.32,135.32,4000.0,108.7401,108.7642,108.6758,108.6758,4000.0
2015-04-09 13:55:00,135.28,135.42,135.27,135.33,3600.0,108.6437,108.7561,108.6357,108.6839,3600.0
2015-04-09 14:00:00,135.33,135.43,135.27,135.43,2800.0,108.6839,108.7642,108.6357,108.7642,2800.0
2015-04-09 14:05:00,135.43,135.44,135.36,135.39,3800.0,108.7642,108.7722,108.708,108.7321,3800.0
2015-04-09 14:10:00,135.39,135.48,135.27,135.35,18500.0,108.7321,108.8043,108.6357,108.6999,18500.0
2015-04-09 14:15:00,135.36,135.46,135.36,135.46,4000.0,108.708,108.7883,108.708,108.7883,4000.0
2015-04-09 14:20:00,135.46,135.46,135.29,135.33,5000.0,108.7883,108.7883,108.6517,108.6839,5000.0
2015-04-09 14:25:00,135.34,135.4,135.25,135.26,5500.0,108.6919,108.7401,108.6196,108.6277,5500.0
2015-04-09 14:30:00,135.26,135.34,135.23,135.32,8500.0,108.6277,108.6919,108.6036,108.6758,8500.0
2015-04-09 14:35:00,135.32,135.57,135.32,135.57,4400.0,108.6758,108.8766,108.6758,108.8766,4400.0
2015-04-09 14:40:00,135.59,135.61,135.46,135.5,11400.0,108.8927,108.9087,108.7883,108.8204,11400.0
2015-04-09 14:45:00,135.48,135.52,135.37,135.42,8600.0,108.8043,108.8365,108.716,108.7561,8600.0
2015-04-09 14:50:00,135.45,135.55,135.45,135.53,4300.0,108.7802,108.8606,108.7802,108.8445,4300.0
2015-04-09 14:55:00,135.54,135.62,135.5,135.57,6800.0,108.8525,108.9168,108.8204,108.8766,6800.0
2015-04-09 15:00:00,135.59,135.74,135.58,135.69,7000.0,108.8927,109.0131,108.8846,108.973,7000.0
2015-04-09 15:05:00,135.69,135.71,135.59,135.6,6100.0,108.973,108.989,108.8927,108.9007,6100.0
2015-04-09 15:10:00,135.59,135.97,135.59,135.9,13000.0,108.8927,109.1979,108.8927,109.1416,13000.0
2015-04-09 15:15:00,135.88,135.94,135.83,135.86,6500.0,109.1256,109.1738,109.0854,109.1095,6500.0
2015-04-09 15:20:00,135.93,135.96,135.83,135.88,3600.0,109.1657,109.1898,109.0854,109.1256,3600.0
2015-04-09 15:25:00,135.87,136.08,135.83,136.05,7000.0,109.1175,109.2862,109.0854,109.2621,7000.0
2015-04-09 15:30:00,136.06,136.07,135.73,135.73,10800.0,109.2701,109.2782,109.0051,109.0051,10800.0
2015-04-09 15:35:00,135.75,135.82,135.73,135.79,7400.0,109.0212,109.0774,109.0051,109.0533,7400.0
2015-04-09 15:40:00,135.79,135.86,135.77,135.79,10200.0,109.0533,109.1095,109.0372,109.0533,10200.0
2015-04-09 15:45:00,135.77,135.82,135.62,135.7,24300.0,109.0372,109.0774,108.9168,108.981,24300.0
2015-04-09 15:50:00,135.7,135.82,135.69,135.8,16000.0,108.981,109.0774,108.973,109.0613,16000.0
2015-04-09 15:55:00,135.77,135.96,135.72,135.79,53400.0,109.0372,109.1898,108.9971,109.0533,53400.0
2015-04-10 09:30:00,136.22,136.45,135.98,135.99,24100.0,109.3986,109.5833,109.2059,109.2139,24100.0
2015-04-10 09:35:00,135.92,136.15,135.63,135.72,4900.0,109.1577,109.3424,108.9248,108.9971,4900.0
2015-04-10 09:40:00,135.64,135.92,135.55,135.6,11500.0,108.9328,109.1577,108.8606,108.9007,11500.0
2015-04-10 09:45:00,135.65,135.89,135.58,135.81,9800.0,108.9409,109.1336,108.8846,109.0694,9800.0
2015-04-10 09:50:00,135.89,135.95,135.89,135.9,1100.0,109.1336,109.1818,109.1336,109.1416,1100.0
2015-04-10 09:55:00,135.9,136.02,135.85,136.02,3000.0,109.1416,109.238,109.1015,109.238,3000.0
2015-04-10 10:00:00,135.96,136.11,135.9,136.06,1800.0,109.1898,109.3103,109.1416,109.2701,1800.0
2015-04-10 10:05:00,136.14,136.22,136.08,136.2,5500.0,109.3344,109.3986,109.2862,109.3826,5500.0
2015-04-10 10:10:00,136.22,136.22,136.08,136.16,3600.0,109.3986,109.3986,109.2862,109.3504,3600.0
2015-04-10 10:15:00,136.15,136.28,136.07,136.07,10300.0,109.3424,109.4468,109.2782,109.2782,10300.0
2015-04-10 10:20:00,136.09,136.28,136.04,136.13,14100.0,109.2942,109.4468,109.2541,109.3264,14100.0
2015-04-10 10:25:00,136.03,136.19,136.01,136.15,13500.0,109.246,109.3745,109.23,109.3424,13500.0
2015-04-10 10:30:00,136.14,136.24,136.09,136.2,3000.0,109.3344,109.4147,109.2942,109.3826,3000.0
2015-04-10 10:35:00,136.24,136.45,136.24,136.33,4200.0,109.4147,109.5833,109.4147,109.487,4200.0
2015-04-10 10:40:00,136.33,136.4,136.31,136.39,3300.0,109.487,109.5432,109.4709,109.5352,3300.0
2015-04-10 10:45:00,136.38,136.42,136.28,136.4,8900.0,109.5271,109.5593,109.4468,109.5432,8900.0
2015-04-10 10:50:00,136.39,136.47,136.34,136.35,4500.0,109.5352,109.5994,109.495,109.503,4500.0
2015-04-10 10:55:00,136.37,136.55,136.27,136.54,9900.0,109.5191,109.6637,109.4388,109.6556,9900.0
2015-04-10 11:00:00,136.54,136.59,136.49,136.55,3800.0,109.6556,109.6958,109.6155,109.6637,3800.0
2015-04-10 11:05:00,136.57,136.65,136.55,136.55,2700.0,109.6797,109.744,109.6637,109.6637,2700.0
2015-04-10 11:10:00,136.57,136.63,136.47,136.53,7900.0,109.6797,109.7279,109.5994,109.6476,7900.0
2015-04-10 11:15:00,136.53,136.54,136.45,136.45,2000.0,109.6476,109.6556,109.5833,109.5833,2000.0
2015-04-10 11:20:00,136.45,136.53,136.4,136.53,3100.0,109.5833,109.6476,109.5432,109.6476,3100.0
2015-04-10 11:25:00,136.5,136.65,136.49,136.65,11000.0,109.6235,109.744,109.6155,109.744,11000.0
2015-04-10 11:30:00,136.6,136.74,136.58,136.74,3600.0,109.7038,109.8162,109.6877,109.8162,3600.0
2015-04-10 11:35:00,136.77,136.82,136.73,136.76,2500.0,109.8403,109.8805,109.8082,109.8323,2500.0
2015-04-10 11:40:00,136.73,136.74,136.66,136.69,4600.0,109.8082,109.8162,109.752,109.7761,4600.0
2015-04-10 11:45:00,136.75,136.75,136.49,136.49,5100.0,109.8243,109.8243,109.6155,109.6155,5100.0
2015-04-10 11:50:00,136.48,136.51,136.4,136.44,5900.0,109.6074,109.6315,109.5432,109.5753,5900.0
2015-04-10 11:55:00,136.45,136.49,136.41,136.48,8600.0,109.5833,109.6155,109.5512,109.6074,8600.0
2015-04-10 12:00:00,136.5,136.53,136.47,136.47,3500.0,109.6235,109.6476,109.5994,109.5994,3500.0
2015-04-10 12:05:00,136.47,136.53,136.46,136.53,2100.0,109.5994,109.6476,109.5914,109.6476,2100.0
2015-04-10 12:10:00,136.49,136.56,136.47,136.47,11200.0,109.6155,109.6717,109.5994,109.5994,11200.0
2015-04-10 12:15:00,136.48,136.5,136.42,136.5,4000.0,109.6074,109.6235,109.5593,109.6235,4000.0
2015-04-10 12:20:00,136.51,136.51,136.43,136.45,16400.0,109.6315,109.6315,109.5673,109.5833,16400.0
2015-04-10 12:25:00,136.42,136.42,136.32,136.32,1300.0,109.5593,109.5593,109.4789,109.4789,1300.0
2015-04-10 12:30:00,136.34,136.34,136.31,136.32,900.0,109.495,109.495,109.4709,109.4789,900.0
2015-04-10 12:35:00,136.33,136.37,136.33,136.34,2800.0,109.487,109.5191,109.487,109.495,2800.0
2015-04-10 12:40:00,136.34,136.37,136.27,136.37,7400.0,109.495,109.5191,109.4388,109.5191,7400.0
2015-04-10 12:45:00,136.37,136.37,136.27,136.27,2500.0,109.5191,109.5191,109.4388,109.4388,2500.0
2015-04-10 12:50:00,136.26,136.37,136.26,136.31,4700.0,109.4308,109.5191,109.4308,109.4709,4700.0
2015-04-10 12:55:00,136.33,136.37,136.28,136.34,4500.0,109.487,109.5191,109.4468,109.495,4500.0
2015-04-10 13:00:00,136.35,136.39,136.25,136.33,7600.0,109.503,109.5352,109.4227,109.487,7600.0
2015-04-10 13:05:00,136.34,136.39,136.34,136.39,2900.0,109.495,109.5352,109.495,109.5352,2900.0
2015-04-10 13:10:00,136.4,136.41,136.33,136.35,10200.0,109.5432,109.5512,109.487,109.503,10200.0
2015-04-10 13:15:00,136.36,136.36,136.26,136.28,3400.0,109.5111,109.5111,109.4308,109.4468,3400.0
2015-04-10 13:20:00,136.26,136.29,136.23,136.27,16300.0,109.4308,109.4548,109.4067,109.4388,16300.0
2015-04-10 13:25:00,136.31,136.36,136.18,136.19,8100.0,109.4709,109.5111,109.3665,109.3745,8100.0
2015-04-10 13:30:00,136.21,136.25,136.21,136.23,3000.0,109.3906,109.4227,109.3906,109.4067,3000.0
2015-04-10 13:35:00,136.19,136.23,136.16,136.17,9500.0,109.3745,109.4067,109.3504,109.3585,9500.0
2015-04-10 13:40:00,136.18,136.22,136.14,136.14,6300.0,109.3665,109.3986,109.3344,109.3344,6300.0
2015-04-10 13:45:00,136.17,136.3,136.16,136.28,5600.0,109.3585,109.4629,109.3504,109.4468,5600.0
2015-04-10 13:50:00,136.31,136.31,136.25,136.28,4300.0,109.4709,109.4709,109.4227,109.4468,4300.0
2015-04-10 13:55:00,136.28,136.31,136.21,136.24,4500.0,109.4468,109.4709,109.3906,109.4147,4500.0
2015-04-10 14:00:00,136.27,136.35,136.25,136.31,3100.0,109.4388,109.503,109.4227,109.4709,3100.0
2015-04-10 14:05:00,136.29,136.29,136.2,136.26,3500.0,109.4548,109.4548,109.3826,109.4308,3500.0
2015-04-10 14:10:00,136.28,136.4,136.28,136.4,5400.0,109.4468,109.5432,109.4468,109.5432,5400.0
2015-04-10 14:15:00,136.4,136.41,136.28,136.28,5700.0,109.5432,109.5512,109.4468,109.4468,5700.0
2015-04-10 14:20:00,136.29,136.3,136.17,136.2,8000.0,109.4548,109.4629,109.3585,109.3826,8000.0
2015-04-10 14:25:00,136.2,136.22,136.14,136.15,6600.0,109.3826,109.3986,109.3344,109.3424,6600.0
2015-04-10 14:30:00,136.15,136.3,136.03,136.26,36400.0,109.3424,109.4629,109.246,109.4308,36400.0
2015-04-10 14:35:00,136.28,136.34,136.24,136.31,7800.0,109.4468,109.495,109.4147,109.4709,7800.0
2015-04-10 14:40:00,136.3,136.31,136.14,136.18,44600.0,109.4629,109.4709,109.3344,109.3665,44600.0
2015-04-10 14:45:00,136.17,136.18,136.08,136.08,15000.0,109.3585,109.3665,109.2862,109.2862,15000.0
2015-04-10 14:50:00,136.09,136.19,136.08,136.18,6600.0,109.2942,109.3745,109.2862,109.3665,6600.0
2015-04-10 14:55:00,136.19,136.3,136.1,136.1,30200.0,109.3745,109.4629,109.3023,109.3023,30200.0
2015-04-10 15:00:00,136.1,136.18,136.09,136.15,10300.0,109.3023,109.3665,109.2942,109.3424,10300.0
2015-04-10 15:05:00,136.13,136.19,136.13,136.19,8200.0,109.3264,109.3745,109.3264,109.3745,8200.0
2015-04-10 15:10:00,136.19,136.24,136.03,136.05,32600.0,109.3745,109.4147,109.246,109.2621,32600.0
2015-04-10 15:15:00,136.05,136.05,135.86,135.86,18000.0,109.2621,109.2621,109.1095,109.1095,18000.0
2015-04-10 15:20:00,135.87,135.94,135.83,135.94,10900.0,109.1175,109.1738,109.0854,109.1738,10900.0
2015-04-10 15:25:00,135.94,136.03,135.91,136.03,7500.0,109.1738,109.246,109.1497,109.246,7500.0
2015-04-10 15:30:00,136.04,136.06,135.88,135.94,13700.0,109.2541,109.2701,109.1256,109.1738,13700.0
2015-04-10 15:35:00,135.94,136.0,135.94,135.96,15200.0,109.1738,109.2219,109.1738,109.1898,15200.0
2015-04-10 15:40:00,135.95,135.98,135.85,135.89,18500.0,109.1818,109.2059,109.1015,109.1336,18500.0
2015-04-10 15:45:00,135.89,135.96,135.85,135.87,30500.0,109.1336,109.1898,109.1015,109.1175,30500.0
2015-04-10 15:50:00,135.85,135.87,135.78,135.82,37600.0,109.1015,109.1175,109.0453,109.0774,37600.0
2015-04-10 15:55:00,135.81,135.86,135.79,135.86,56000.0,109.0694,109.1095,109.0533,109.1095,56000.0
2015-04-13 09:30:00,135.64,135.92,135.64,135.82,11000.0,108.9328,109.1577,108.9328,109.0774,11000.0
2015-04-13 09:35:00,135.86,136.05,135.82,136.02,2500.0,109.1095,109.2621,109.0774,109.238,2500.0
2015-04-13 09:40:00,136.03,136.12,135.97,136.03,8000.0,109.246,109.3183,109.1979,109.246,8000.0
2015-04-13 09:45:00,136.1,136.21,136.05,136.06,1500.0,109.3023,109.3906,109.2621,109.2701,1500.0
2015-04-13 09:50:00,136.03,136.17,136.03,136.17,5000.0,109.246,109.3585,109.246,109.3585,5000.0
2015-04-13 09:55:00,136.14,136.2,136.11,136.11,800.0,109.3344,109.3826,109.3103,109.3103,800.0
2015-04-13 10:00:00,136.23,136.28,136.04,136.04,11100.0,109.4067,109.4468,109.2541,109.2541,11100.0
2015-04-13 10:05:00,136.13,136.25,136.13,136.21,5400.0,109.3264,109.4227,109.3264,109.3906,5400.0
2015-04-13 10:10:00,136.21,136.38,136.19,136.36,5800.0,109.3906,109.5271,109.3745,109.5111,5800.0
2015-04-13 10:15:00,136.32,136.32,136.12,136.17,4300.0,109.4789,109.4789,109.3183,109.3585,4300.0
2015-04-13 10:20:00,136.18,136.4,136.18,136.4,1700.0,109.3665,109.5432,109.3665,109.5432,1700.0
2015-04-13 10:25:00,136.36,136.38,136.28,136.32,3800.0,109.5111,109.5271,109.4468,109.4789,3800.0
2015-04-13 10:30:00,136.31,136.4,136.25,136.25,2900.0,109.4709,109.5432,109.4227,109.4227,2900.0
2015-04-13 10:35:00,136.25,136.26,136.04,136.04,3900.0,109.4227,109.4308,109.2541,109.2541,3900.0
2015-04-13 10:40:00,136.04,136.04,135.91,135.91,1800.0,109.2541,109.2541,109.1497,109.1497,1800.0
2015-04-13 10:45:00,135.92,135.93,135.87,135.87,2400.0,109.1577,109.1657,109.1175,109.1175,2400.0
2015-04-13 10:50:00,135.86,135.89,135.81,135.89,2600.0,109.1095,109.1336,109.0694,109.1336,2600.0
2015-04-13 10:55:00,135.88,135.88,135.79,135.79,1600.0,109.1256,109.1256,109.0533,109.0533,1600.0
2015-04-13 11:00:00,135.82,135.92,135.82,135.92,700.0,109.0774,109.1577,109.0774,109.1577,700.0
2015-04-13 11:05:00,135.93,136.02,135.93,136.02,1900.0,109.1657,109.238,109.1657,109.238,1900.0
2015-04-13 11:10:00,135.98,136.04,135.85,135.98,2900.0,109.2059,109.2541,109.1015,109.2059,2900.0
2015-04-13 11:15:00,135.99,136.03,135.94,135.99,1600.0,109.2139,109.246,109.1738,109.2139,1600.0
2015-04-13 11:20:00,136.0,136.0,135.93,135.99,1400.0,109.2219,109.2219,109.1657,109.2139,1400.0
2015-04-13 11:25:00,136.01,136.1,135.7,135.7,8400.0,109.23,109.3023,108.981,108.981,8400.0
2015-04-13 11:30:00,135.74,135.87,135.74,135.85,3400.0,109.0131,109.1175,109.0131,109.1015,3400.0
2015-04-13 11:35:00,135.86,135.9,135.78,135.82,3100.0,109.1095,109.1416,109.0453,109.0774,3100.0
2015-04-13 11:40:00,135.83,135.85,135.73,135.85,6500.0,109.0854,109.1015,109.0051,109.1015,6500.0
2015-04-13 11:45:00,135.84,135.86,135.77,135.77,3500.0,109.0935,109.1095,109.0372,109.0372,3500.0
2015-04-13 11:50:00,135.78,135.81,135.72,135.75,4400.0,109.0453,109.0694,108.9971,109.0212,4400.0
2015-04-13 11:55:00,135.78,135.81,135.74,135.81,1000.0,109.0453,109.0694,109.0131,109.0694,1000.0
2015-04-13 12:00:00,135.82,135.84,135.75,135.75,1400.0,109.0774,109.0935,109.0212,109.0212,1400.0
2015-04-13 12:05:00,135.75,135.78,135.71,135.71,1100.0,109.0212,109.0453,108.989,108.989,1100.0
2015-04-13 12:10:00,135.75,135.75,135.62,135.63,1200.0,109.0212,109.0212,108.9168,108.9248,1200.0
2015-04-13 12:15:00,135.65,135.73,135.65,135.67,2200.0,108.9409,109.0051,108.9409,108.9569,2200.0
2015-04-13 12:20:00,135.66,135.74,135.65,135.67,2400.0,108.9489,109.0131,108.9409,108.9569,2400.0
2015-04-13 12:25:00,135.62,135.62,135.45,135.5,1600.0,108.9168,108.9168,108.7802,108.8204,1600.0
2015-04-13 12:30:00,135.5,135.57,135.5,135.57,900.0,108.8204,108.8766,108.8204,108.8766,900.0
2015-04-13 12:35:00,135.57,135.61,135.47,135.47,2500.0,108.8766,108.9087,108.7963,108.7963,2500.0
2015-04-13 12:40:00,135.49,135.49,135.3,135.37,3800.0,108.8124,108.8124,108.6598,108.716,3800.0
2015-04-13 12:45:00,135.44,135.48,135.42,135.42,1600.0,108.7722,108.8043,108.7561,108.7561,1600.0
2015-04-13 12:50:00,135.42,135.51,135.42,135.48,1700.0,108.7561,108.8284,108.7561,108.8043,1700.0
2015-04-13 12:55:00,135.48,135.48,135.4,135.44,1100.0,108.8043,108.8043,108.7401,108.7722,1100.0
2015-04-13 13:00:00,135.43,135.49,135.39,135.4,1600.0,108.7642,108.8124,108.7321,108.7401,1600.0
2015-04-13 13:05:00,135.38,135.38,135.22,135.22,1700.0,108.724,108.724,108.5955,108.5955,1700.0
2015-04-13 13:10:00,135.27,135.27,135.15,135.16,1700.0,108.6357,108.6357,108.5393,108.5473,1700.0
2015-04-13 13:15:00,135.13,135.15,135.1,135.15,2000.0,108.5232,108.5393,108.4992,108.5393,2000.0
2015-04-13 13:20:00,135.16,135.17,134.95,134.96,6100.0,108.5473,108.5554,108.3787,108.3867,6100.0
2015-04-13 13:25:00,134.99,135.05,134.96,134.99,5100.0,108.4108,108.459,108.3867,108.4108,5100.0
2015-04-13 13:30:00,134.99,135.0,134.87,134.99,5800.0,108.4108,108.4188,108.3144,108.4108,5800.0
2015-04-13 13:35:00,135.02,135.06,134.96,134.96,3600.0,108.4349,108.467,108.3867,108.3867,3600.0
2015-04-13 13:40:00,134.96,134.96,134.79,134.8,6800.0,108.3867,108.3867,108.2502,108.2582,6800.0
2015-04-13 13:45:00,134.82,134.86,134.78,134.78,3500.0,108.2743,108.3064,108.2422,108.2422,3500.0
2015-04-13 13:50:00,134.76,134.91,134.71,134.85,5500.0,108.2261,108.3466,108.1859,108.2984,5500.0
2015-04-13 13:55:00,134.86,135.0,134.86,135.0,3600.0,108.3064,108.4188,108.3064,108.4188,3600.0
2015-04-13 14:00:00,135.03,135.05,134.99,135.03,1700.0,108.4429,108.459,108.4108,108.4429,1700.0
2015-04-13 14:05:00,135.06,135.07,134.98,135.04,6800.0,108.467,108.4751,108.4028,108.451,6800.0
2015-04-13 14:10:00,135.09,135.13,135.0,135.01,4500.0,108.4911,108.5232,108.4188,108.4269,4500.0
2015-04-13 14:15:00,135.04,135.06,134.98,135.03,8400.0,108.451,108.467,108.4028,108.4429,8400.0
2015-04-13 14:20:00,135.01,135.03,134.92,134.93,6500.0,108.4269,108.4429,108.3546,108.3626,6500.0
2015-04-13 14:25:00,134.93,135.02,134.89,134.95,7700.0,108.3626,108.4349,108.3305,108.3787,7700.0
2015-04-13 14:30:00,134.99,135.0,134.93,134.97,5000.0,108.4108,108.4188,108.3626,108.3948,5000.0
2015-04-13 14:35:00,134.97,135.02,134.92,135.01,4500.0,108.3948,108.4349,108.3546,108.4269,4500.0
2015-04-13 14:40:00,134.99,135.09,134.97,135.08,2300.0,108.4108,108.4911,108.3948,108.4831,2300.0
2015-04-13 14:45:00,135.08,135.08,134.95,134.95,6400.0,108.4831,108.4831,108.3787,108.3787,6400.0
2015-04-13 14:50:00,134.97,135.01,134.81,134.87,6200.0,108.3948,108.4269,108.2663,108.3144,6200.0
2015-04-13 14:55:00,134.9,134.92,134.84,134.86,5400.0,108.3385,108.3546,108.2903,108.3064,5400.0
2015-04-13 15:00:00,134.86,134.87,134.79,134.83,8400.0,108.3064,108.3144,108.2502,108.2823,8400.0
2015-04-13 15:05:00,134.84,134.98,134.78,134.95,9200.0,108.2903,108.4028,108.2422,108.3787,9200.0
2015-04-13 15:10:00,134.95,134.96,134.88,134.9,8000.0,108.3787,108.3867,108.3225,108.3385,8000.0
2015-04-13 15:15:00,134.92,134.95,134.71,134.78,10800.0,108.3546,108.3787,108.1859,108.2422,10800.0
2015-04-13 15:20:00,134.78,134.79,134.58,134.63,9400.0,108.2422,108.2502,108.0815,108.1217,9400.0
2015-04-13 15:25:00,134.63,134.66,134.55,134.66,18700.0,108.1217,108.1458,108.0574,108.1458,18700.0
2015-04-13 15:30:00,134.66,134.69,134.56,134.61,11500.0,108.1458,108.1699,108.0655,108.1056,11500.0
2015-04-13 15:35:00,134.62,134.71,134.62,134.7,14100.0,108.1137,108.1859,108.1137,108.1779,14100.0
2015-04-13 15:40:00,134.7,134.78,134.65,134.76,11300.0,108.1779,108.2422,108.1378,108.2261,11300.0
2015-04-13 15:45:00,134.77,134.77,134.63,134.75,26300.0,108.2341,108.2341,108.1217,108.2181,26300.0
2015-04-13 15:50:00,134.74,134.75,134.65,134.74,30100.0,108.21,108.2181,108.1378,108.21,30100.0
2015-04-13 15:55:00,134.77,134.82,134.7,134.72,48600.0,108.2341,108.2743,108.1779,108.194,48600.0
2015-04-14 09:30:00,134.65,134.77,134.25,134.52,35000.0,108.1378,108.2341,107.8165,108.0334,35000.0
2015-04-14 09:35:00,134.52,134.54,134.13,134.23,10200.0,108.0334,108.0494,107.7201,107.8005,10200.0
2015-04-14 09:40:00,134.17,134.39,133.74,133.75,31400.0,107.7523,107.929,107.4069,107.415,31400.0
2015-04-14 09:45:00,133.7,133.7,133.16,133.35,10000.0,107.3748,107.3748,106.9411,107.0937,10000.0
2015-04-14 09:50:00,133.35,133.43,132.96,133.11,16700.0,107.0937,107.158,106.7805,106.901,16700.0
2015-04-14 09:55:00,133.06,133.08,132.77,132.94,14700.0,106.8608,106.8769,106.6279,106.7645,14700.0
2015-04-14 10:00:00,132.99,132.99,132.41,132.41,15900.0,106.8046,106.8046,106.3388,106.3388,15900.0
2015-04-14 10:05:00,132.41,132.54,132.33,132.53,24100.0,106.3388,106.4432,106.2746,106.4352,24100.0
2015-04-14 10:10:00,132.53,132.69,132.49,132.6,16500.0,106.4352,106.5637,106.4031,106.4914,16500.0
2015-04-14 10:15:00,132.61,132.88,132.61,132.66,12900.0,106.4994,106.7163,106.4994,106.5396,12900.0
2015-04-14 10:20:00,132.68,132.76,132.56,132.58,6300.0,106.5556,106.6199,106.4593,106.4753,6300.0
2015-04-14 10:25:00,132.61,132.68,132.51,132.54,14400.0,106.4994,106.5556,106.4191,106.4432,14400.0
2015-04-14 10:30:00,132.52,132.56,132.3,132.3,13900.0,106.4272,106.4593,106.2505,106.2505,13900.0
2015-04-14 10:35:00,132.3,132.33,132.14,132.33,21200.0,106.2505,106.2746,106.122,106.2746,21200.0
2015-04-14 10:40:00,132.3,132.31,132.15,132.29,18000.0,106.2505,106.2585,106.13,106.2424,18000.0
2015-04-14 10:45:00,132.26,132.49,132.26,132.46,6300.0,106.2183,106.4031,106.2183,106.379,6300.0
2015-04-14 10:50:00,132.49,132.52,132.35,132.43,20400.0,106.4031,106.4272,106.2906,106.3549,20400.0
2015-04-14 10:55:00,132.45,132.51,132.39,132.51,22400.0,106.3709,106.4191,106.3227,106.4191,22400.0
2015-04-14 11:00:00,132.52,132.91,132.49,132.9,21400.0,106.4272,106.7404,106.4031,106.7323,21400.0
2015-04-14 11:05:00,132.96,133.08,132.95,133.08,25700.0,106.7805,106.8769,106.7725,106.8769,25700.0
2015-04-14 11:10:00,133.08,133.58,133.07,133.58,14500.0,106.8769,107.2784,106.8689,107.2784,14500.0
2015-04-14 11:15:00,133.63,133.75,133.63,133.65,15000.0,107.3186,107.415,107.3186,107.3347,15000.0
2015-04-14 11:20:00,133.68,133.68,133.54,133.58,11100.0,107.3587,107.3587,107.2463,107.2784,11100.0
2015-04-14 11:25:00,133.57,133.73,133.57,133.73,8200.0,107.2704,107.3989,107.2704,107.3989,8200.0
2015-04-14 11:30:00,133.72,133.73,133.45,133.47,23200.0,107.3909,107.3989,107.174,107.1901,23200.0
2015-04-14 11:35:00,133.5,133.55,133.22,133.22,16700.0,107.2142,107.2543,106.9893,106.9893,16700.0
2015-04-14 11:40:00,133.27,133.36,133.23,133.33,9900.0,107.0295,107.1018,106.9974,107.0777,9900.0
2015-04-14 11:45:00,133.39,133.4,133.27,133.35,8200.0,107.1258,107.1339,107.0295,107.0937,8200.0
2015-04-14 11:50:00,133.35,133.37,133.3,133.34,15300.0,107.0937,107.1098,107.0536,107.0857,15300.0
2015-04-14 11:55:00,133.35,133.37,133.24,133.28,9500.0,107.0937,107.1098,107.0054,107.0375,9500.0
2015-04-14 12:00:00,133.29,133.31,133.15,133.16,9100.0,107.0455,107.0616,106.9331,106.9411,9100.0
2015-04-14 12:05:00,133.17,133.26,133.16,133.25,13600.0,106.9492,107.0214,106.9411,107.0134,13600.0
2015-04-14 12:10:00,133.25,133.29,133.15,133.15,6800.0,107.0134,107.0455,106.9331,106.9331,6800.0
2015-04-14 12:15:00,133.17,133.18,133.05,133.06,21800.0,106.9492,106.9572,106.8528,106.8608,21800.0
2015-04-14 12:20:00,133.06,133.08,133.0,133.0,7100.0,106.8608,106.8769,106.8126,106.8126,7100.0
2015-04-14 12:25:00,133.03,133.11,133.02,133.11,4800.0,106.8367,106.901,106.8287,106.901,4800.0
2015-04-14 12:30:00,133.1,133.44,133.1,133.44,10400.0,106.8929,107.166,106.8929,107.166,10400.0
2015-04-14 12:35:00,133.45,133.49,133.33,133.42,9200.0,107.174,107.2062,107.0777,107.1499,9200.0
2015-04-14 12:40:00,133.4,133.4,133.12,133.12,6200.0,107.1339,107.1339,106.909,106.909,6200.0
2015-04-14 12:45:00,133.13,133.23,133.13,133.23,4800.0,106.917,106.9974,106.917,106.9974,4800.0
2015-04-14 12:50:00,133.23,133.4,133.23,133.34,6100.0,106.9974,107.1339,106.9974,107.0857,6100.0
2015-04-14 12:55:00,133.3,133.33,133.23,133.26,4400.0,107.0536,107.0777,106.9974,107.0214,4400.0
2015-04-14 13:00:00,133.25,133.34,133.22,133.33,5200.0,107.0134,107.0857,106.9893,107.0777,5200.0
2015-04-14 13:05:00,133.33,133.34,133.29,133.34,4100.0,107.0777,107.0857,107.0455,107.0857,4100.0
2015-04-14 13:10:00,133.34,133.35,133.21,133.21,9000.0,107.0857,107.0937,106.9813,106.9813,9000.0
2015-04-14 13:15:00,133.19,133.23,132.98,133.18,10100.0,106.9652,106.9974,106.7966,106.9572,10100.0
2015-04-14 13:20:00,133.17,133.22,132.98,133.01,24500.0,106.9492,106.9893,106.7966,106.8207,24500.0
2015-04-14 13:25:00,133.01,133.06,132.99,133.06,10100.0,106.8207,106.8608,106.8046,106.8608,10100.0
2015-04-14 13:30:00,133.05,133.08,132.89,133.08,17200.0,106.8528,106.8769,106.7243,106.8769,17200.0
2015-04-14 13:35:00,133.09,133.16,133.04,133.05,5900.0,106.8849,106.9411,106.8448,106.8528,5900.0
2015-04-14 13:40:00,133.06,133.27,133.06,133.24,5600.0,106.8608,107.0295,106.8608,107.0054,5600.0
2015-04-14 13:45:00,133.27,133.32,133.08,133.08,5200.0,107.0295,107.0696,106.8769,106.8769,5200.0
2015-04-14 13:50:00,133.11,133.14,133.05,133.06,9100.0,106.901,106.9251,106.8528,106.8608,9100.0
2015-04-14 13:55:00,133.1,133.11,133.0,133.08,8500.0,106.8929,106.901,106.8126,106.8769,8500.0
2015-04-14 14:00:00,133.09,133.09,132.93,133.06,12500.0,106.8849,106.8849,106.7564,106.8608,12500.0
2015-04-14 14:05:00,133.03,133.09,132.99,132.99,10300.0,106.8367,106.8849,106.8046,106.8046,10300.0
2015-04-14 14:10:00,132.99,133.02,132.9,132.92,12000.0,106.8046,106.8287,106.7323,106.7484,12000.0
2015-04-14 14:15:00,132.96,133.05,132.96,133.02,6700.0,106.7805,106.8528,106.7805,106.8287,6700.0
2015-04-14 14:20:00,133.02,133.04,132.92,132.94,8500.0,106.8287,106.8448,106.7484,106.7645,8500.0
2015-04-14 14:25:00,132.95,133.02,132.93,133.01,8900.0,106.7725,106.8287,106.7564,106.8207,8900.0
2015-04-14 14:30:00,133.0,133.03,132.84,132.86,12700.0,106.8126,106.8367,106.6841,106.7002,12700.0
2015-04-14 14:35:00,132.87,132.94,132.69,132.76,10400.0,106.7082,106.7645,106.5637,106.6199,10400.0
2015-04-14 14:40:00,132.75,132.84,132.7,132.7,9900.0,106.6119,106.6841,106.5717,106.5717,9900.0
2015-04-14 14:45:00,132.7,132.76,132.63,132.63,13400.0,106.5717,106.6199,106.5155,106.5155,13400.0
2015-04-14 14:50:00,132.63,132.7,132.61,132.64,21200.0,106.5155,106.5717,106.4994,106.5235,21200.0
2015-04-14 14:55:00,132.66,132.86,132.64,132.84,20500.0,106.5396,106.7002,106.5235,106.6841,20500.0
2015-04-14 15:00:00,132.83,133.13,132.82,133.05,21600.0,106.6761,106.917,106.6681,106.8528,21600.0
2015-04-14 15:05:00,133.05,133.15,133.05,133.08,16000.0,106.8528,106.9331,106.8528,106.8769,16000.0
2015-04-14 15:10:00,133.06,133.19,133.06,133.16,9900.0,106.8608,106.9652,106.8608,106.9411,9900.0
2015-04-14 15:15:00,133.16,133.29,133.15,133.28,13700.0,106.9411,107.0455,106.9331,107.0375,13700.0
2015-04-14 15:20:00,133.3,133.3,133.15,133.18,12800.0,107.0536,107.0536,106.9331,106.9572,12800.0
2015-04-14 15:25:00,133.18,133.22,133.18,133.19,11300.0,106.9572,106.9893,106.9572,106.9652,11300.0
2015-04-14 15:30:00,133.19,133.28,133.18,133.27,10700.0,106.9652,107.0375,106.9572,107.0295,10700.0
2015-04-14 15:35:00,133.27,133.28,133.16,133.19,14900.0,107.0295,107.0375,106.9411,106.9652,14900.0
2015-04-14 15:40:00,133.19,133.2,133.12,133.13,13000.0,106.9652,106.9733,106.909,106.917,13000.0
2015-04-14 15:45:00,133.15,133.29,133.14,133.23,28500.0,106.9331,107.0455,106.9251,106.9974,28500.0
2015-04-14 15:50:00,133.24,133.24,133.04,133.04,24500.0,107.0054,107.0054,106.8448,106.8448,24500.0
2015-04-14 15:55:00,133.05,133.16,132.99,133.08,109300.0,106.8528,106.9411,106.8046,106.8769,109300.0
2015-04-15 09:30:00,133.67,134.17,133.57,134.05,34000.0,107.3507,107.7523,107.2704,107.6559,34000.0
2015-04-15 09:35:00,134.04,134.3,134.0,134.16,14200.0,107.6479,107.8567,107.6157,107.7442,14200.0
2015-04-15 09:40:00,134.17,134.3,134.05,134.18,10900.0,107.7523,107.8567,107.6559,107.7603,10900.0
2015-04-15 09:45:00,134.27,134.34,134.14,134.28,7600.0,107.8326,107.8888,107.7282,107.8406,7600.0
2015-04-15 09:50:00,134.35,134.36,134.25,134.36,9300.0,107.8968,107.9049,107.8165,107.9049,9300.0
2015-04-15 09:55:00,134.38,134.38,134.28,134.32,4800.0,107.9209,107.9209,107.8406,107.8727,4800.0
2015-04-15 10:00:00,134.34,134.42,134.11,134.11,10600.0,107.8888,107.953,107.7041,107.7041,10600.0
2015-04-15 10:05:00,134.13,134.13,133.78,133.82,24300.0,107.7201,107.7201,107.4391,107.4712,24300.0
2015-04-15 10:10:00,133.82,133.89,133.8,133.81,12300.0,107.4712,107.5274,107.4551,107.4632,12300.0
2015-04-15 10:15:00,133.79,133.89,133.76,133.88,13700.0,107.4471,107.5274,107.423,107.5194,13700.0
2015-04-15 10:20:00,133.9,133.97,133.83,133.87,5900.0,107.5354,107.5916,107.4792,107.5113,5900.0
2015-04-15 10:25:00,133.9,134.0,133.64,133.64,21400.0,107.5354,107.6157,107.3266,107.3266,21400.0
2015-04-15 10:30:00,133.68,133.68,133.58,133.58,6400.0,107.3587,107.3587,107.2784,107.2784,6400.0
2015-04-15 10:35:00,133.57,133.59,133.44,133.53,8500.0,107.2704,107.2865,107.166,107.2383,8500.0
2015-04-15 10:40:00,133.52,133.55,133.42,133.47,6100.0,107.2303,107.2543,107.1499,107.1901,6100.0
2015-04-15 10:45:00,133.46,133.5,133.39,133.4,7800.0,107.1821,107.2142,107.1258,107.1339,7800.0
2015-04-15 10:50:00,133.42,133.49,133.4,133.49,8600.0,107.1499,107.2062,107.1339,107.2062,8600.0
2015-04-15 10:55:00,133.5,133.52,133.39,133.5,7800.0,107.2142,107.2303,107.1258,107.2142,7800.0
2015-04-15 11:00:00,133.51,133.57,133.46,133.51,7200.0,107.2222,107.2704,107.1821,107.2222,7200.0
2015-04-15 11:05:00,133.48,133.48,133.29,133.29,6800.0,107.1981,107.1981,107.0455,107.0455,6800.0
2015-04-15 11:10:00,133.28,133.28,133.22,133.24,6600.0,107.0375,107.0375,106.9893,107.0054,6600.0
2015-04-15 11:15:00,133.21,133.22,133.12,133.15,6000.0,106.9813,106.9893,106.909,106.9331,6000.0
2015-04-15 11:20:00,133.13,133.13,133.02,133.04,6800.0,106.917,106.917,106.8287,106.8448,6800.0
2015-04-15 11:25:00,133.03,133.06,132.96,133.04,14100.0,106.8367,106.8608,106.7805,106.8448,14100.0
2015-04-15 11:30:00,133.03,133.05,132.84,132.88,5400.0,106.8367,106.8528,106.6841,106.7163,5400.0
2015-04-15 11:35:00,132.87,132.87,132.81,132.81,5700.0,106.7082,106.7082,106.66,106.66,5700.0
2015-04-15 11:40:00,132.8,133.0,132.8,132.99,4800.0,106.652,106.8126,106.652,106.8046,4800.0
2015-04-15 11:45:00,132.98,133.13,132.98,133.11,5100.0,106.7966,106.917,106.7966,106.901,5100.0
2015-04-15 11:50:00,133.14,133.31,133.14,133.24,4800.0,106.9251,107.0616,106.9251,107.0054,4800.0
2015-04-15 11:55:00,133.24,133.38,133.23,133.3,5400.0,107.0054,107.1178,106.9974,107.0536,5400.0
2015-04-15 12:00:00,133.33,133.36,133.27,133.28,3600.0,107.0777,107.1018,107.0295,107.0375,3600.0
2015-04-15 12:05:00,133.25,133.28,133.17,133.17,3300.0,107.0134,107.0375,106.9492,106.9492,3300.0
2015-04-15 12:10:00,133.19,133.2,133.07,133.08,8000.0,106.9652,106.9733,106.8689,106.8769,8000.0
2015-04-15 12:15:00,133.11,133.21,133.09,133.17,6600.0,106.901,106.9813,106.8849,106.9492,6600.0
2015-04-15 12:20:00,133.17,133.35,133.16,133.33,5200.0,106.9492,107.0937,106.9411,107.0777,5200.0
2015-04-15 12:25:00,133.35,133.35,133.22,133.3,4800.0,107.0937,107.0937,106.9893,107.0536,4800.0
2015-04-15 12:30:00,133.3,133.34,133.05,133.05,9300.0,107.0536,107.0857,106.8528,106.8528,9300.0
2015-04-15 12:35:00,133.09,133.22,133.09,133.2,3400.0,106.8849,106.9893,106.8849,106.9733,3400.0
2015-04-15 12:40:00,133.21,133.39,133.19,133.32,6700.0,106.9813,107.1258,106.9652,107.0696,6700.0
2015-04-15 12:45:00,133.3,133.3,133.23,133.26,4500.0,107.0536,107.0536,106.9974,107.0214,4500.0
2015-04-15 12:50:00,133.28,133.31,133.22,133.23,4800.0,107.0375,107.0616,106.9893,106.9974,4800.0
2015-04-15 12:55:00,133.23,133.35,133.22,133.34,5500.0,106.9974,107.0937,106.9893,107.0857,5500.0
2015-04-15 13:00:00,133.37,133.43,133.28,133.28,8500.0,107.1098,107.158,107.0375,107.0375,8500.0
2015-04-15 13:05:00,133.29,133.38,133.27,133.27,6000.0,107.0455,107.1178,107.0295,107.0295,6000.0
2015-04-15 13:10:00,133.25,133.38,133.25,133.38,4000.0,107.0134,107.1178,107.0134,107.1178,4000.0
2015-04-15 13:15:00,133.41,133.5,133.41,133.46,7000.0,107.1419,107.2142,107.1419,107.1821,7000.0
2015-04-15 13:20:00,133.46,133.55,133.45,133.45,8300.0,107.1821,107.2543,107.174,107.174,8300.0
2015-04-15 13:25:00,133.45,133.73,133.42,133.7,8400.0,107.174,107.3989,107.1499,107.3748,8400.0
2015-04-15 13:30:00,133.71,133.71,133.49,133.53,11400.0,107.3828,107.3828,107.2062,107.2383,11400.0
2015-04-15 13:35:00,133.57,133.57,133.44,133.44,12700.0,107.2704,107.2704,107.166,107.166,12700.0
2015-04-15 13:40:00,133.45,133.5,133.41,133.41,11200.0,107.174,107.2142,107.1419,107.1419,11200.0
2015-04-15 13:45:00,133.41,133.46,133.34,133.4,10500.0,107.1419,107.1821,107.0857,107.1339,10500.0
2015-04-15 13:50:00,133.4,133.41,133.25,133.32,8200.0,107.1339,107.1419,107.0134,107.0696,8200.0
2015-04-15 13:55:00,133.32,133.32,133.25,133.31,7900.0,107.0696,107.0696,107.0134,107.0616,7900.0
2015-04-15 14:00:00,133.31,133.37,133.21,133.37,14400.0,107.0616,107.1098,106.9813,107.1098,14400.0
2015-04-15 14:05:00,133.37,133.47,133.37,133.37,8900.0,107.1098,107.1901,107.1098,107.1098,8900.0
2015-04-15 14:10:00,133.37,133.45,133.24,133.24,8300.0,107.1098,107.174,107.0054,107.0054,8300.0
2015-04-15 14:15:00,133.24,133.36,133.24,133.26,7700.0,107.0054,107.1018,107.0054,107.0214,7700.0
2015-04-15 14:20:00,133.27,133.31,133.06,133.09,17200.0,107.0295,107.0616,106.8608,106.8849,17200.0
2015-04-15 14:25:00,133.11,133.12,133.03,133.05,11900.0,106.901,106.909,106.8367,106.8528,11900.0
2015-04-15 14:30:00,133.05,133.17,132.98,132.99,13700.0,106.8528,106.9492,106.7966,106.8046,13700.0
2015-04-15 14:35:00,132.99,133.04,132.92,133.03,14200.0,106.8046,106.8448,106.7484,106.8367,14200.0
2015-04-15 14:40:00,133.04,133.23,133.04,133.23,6300.0,106.8448,106.9974,106.8448,106.9974,6300.0
2015-04-15 14:45:00,133.23,133.25,133.09,133.25,10900.0,106.9974,107.0134,106.8849,107.0134,10900.0
2015-04-15 14:50:00,133.27,133.27,133.0,133.02,12400.0,107.0295,107.0295,106.8126,106.8287,12400.0
2015-04-15 14:55:00,133.05,133.1,132.97,132.97,7600.0,106.8528,106.8929,106.7885,106.7885,7600.0
2015-04-15 15:00:00,132.97,132.98,132.83,132.88,32600.0,106.7885,106.7966,106.6761,106.7163,32600.0
2015-04-15 15:05:00,132.89,132.9,132.81,132.89,12900.0,106.7243,106.7323,106.66,106.7243,12900.0
2015-04-15 15:10:00,132.89,132.89,132.72,132.72,24800.0,106.7243,106.7243,106.5878,106.5878,24800.0
2015-04-15 15:15:00,132.73,132.77,132.62,132.64,31600.0,106.5958,106.6279,106.5075,106.5235,31600.0
2015-04-15 15:20:00,132.65,132.69,132.62,132.64,15600.0,106.5316,106.5637,106.5075,106.5235,15600.0
2015-04-15 15:25:00,132.63,132.83,132.59,132.82,14700.0,106.5155,106.6761,106.4834,106.6681,14700.0
2015-04-15 15:30:00,132.81,132.82,132.66,132.7,20000.0,106.66,106.6681,106.5396,106.5717,20000.0
2015-04-15 15:35:00,132.7,132.76,132.63,132.63,19800.0,106.5717,106.6199,106.5155,106.5155,19800.0
2015-04-15 15:40:00,132.64,132.7,132.59,132.59,19200.0,106.5235,106.5717,106.4834,106.4834,19200.0
2015-04-15 15:45:00,132.59,132.64,132.53,132.6,29700.0,106.4834,106.5235,106.4352,106.4914,29700.0
2015-04-15 15:50:00,132.59,132.66,132.58,132.59,29900.0,106.4834,106.5396,106.4753,106.4834,29900.0
2015-04-15 15:55:00,132.58,132.67,132.48,132.59,86600.0,106.4753,106.5476,106.395,106.4834,86600.0
2015-04-16 09:30:00,132.29,132.6,131.7,131.74,45100.0,106.2424,106.4914,105.7686,105.8007,45100.0
2015-04-16 09:35:00,131.76,131.96,131.6,131.86,15700.0,105.8168,105.9774,105.6883,105.8971,15700.0
2015-04-16 09:40:00,132.01,132.25,131.47,132.09,46100.0,106.0176,106.2103,105.5839,106.0818,46100.0
2015-04-16 09:45:00,132.02,132.31,131.97,132.24,28300.0,106.0256,106.2585,105.9854,106.2023,28300.0
2015-04-16 09:50:00,132.27,132.3,131.87,131.92,11100.0,106.2264,106.2505,105.9051,105.9453,11100.0
2015-04-16 09:55:00,132.05,132.18,131.97,132.08,21100.0,106.0497,106.1541,105.9854,106.0738,21100.0
2015-04-16 10:00:00,132.13,132.37,131.86,132.37,22600.0,106.1139,106.3067,105.8971,106.3067,22600.0
2015-04-16 10:05:00,132.37,132.53,132.29,132.29,18100.0,106.3067,106.4352,106.2424,106.2424,18100.0
2015-04-16 10:10:00,132.3,132.66,132.28,132.6,13600.0,106.2505,106.5396,106.2344,106.4914,13600.0
2015-04-16 10:15:00,132.61,132.83,132.52,132.77,13200.0,106.4994,106.6761,106.4272,106.6279,13200.0
2015-04-16 10:20:00,132.77,132.83,132.72,132.8,16800.0,106.6279,106.6761,106.5878,106.652,16800.0
2015-04-16 10:25:00,132.81,132.87,132.74,132.76,11800.0,106.66,106.7082,106.6038,106.6199,11800.0
2015-04-16 10:30:00,132.79,132.9,132.7,132.82,15700.0,106.644,106.7323,106.5717,106.6681,15700.0
2015-04-16 10:35:00,132.8,133.03,132.78,133.02,15800.0,106.652,106.8367,106.636,106.8287,15800.0
2015-04-16 10:40:00,133.04,133.11,132.91,132.94,19300.0,106.8448,106.901,106.7404,106.7645,19300.0
2015-04-16 10:45:00,132.97,133.19,132.89,133.16,15000.0,106.7885,106.9652,106.7243,106.9411,15000.0
2015-04-16 10:50:00,133.16,133.21,133.12,133.19,6800.0,106.9411,106.9813,106.909,106.9652,6800.0
2015-04-16 10:55:00,133.19,133.29,133.04,133.04,8900.0,106.9652,107.0455,106.8448,106.8448,8900.0
2015-04-16 11:00:00,133.04,133.23,133.04,133.23,9100.0,106.8448,106.9974,106.8448,106.9974,9100.0
2015-04-16 11:05:00,133.23,133.3,133.15,133.29,9100.0,106.9974,107.0536,106.9331,107.0455,9100.0
2015-04-16 11:10:00,133.3,133.34,133.2,133.22,7000.0,107.0536,107.0857,106.9733,106.9893,7000.0
2015-04-16 11:15:00,133.19,133.4,133.19,133.36,8100.0,106.9652,107.1339,106.9652,107.1018,8100.0
2015-04-16 11:20:00,133.38,133.5,133.34,133.34,22400.0,107.1178,107.2142,107.0857,107.0857,22400.0
2015-04-16 11:25:00,133.33,133.37,133.02,133.02,64500.0,107.0777,107.1098,106.8287,106.8287,64500.0
2015-04-16 11:30:00,133.04,133.19,133.0,133.1,34800.0,106.8448,106.9652,106.8126,106.8929,34800.0
2015-04-16 11:35:00,133.12,133.33,133.12,133.33,7000.0,106.909,107.0777,106.909,107.0777,7000.0
2015-04-16 11:40:00,133.3,133.3,132.88,132.88,8300.0,107.0536,107.0536,106.7163,106.7163,8300.0
2015-04-16 11:45:00,132.87,132.89,132.77,132.77,4900.0,106.7082,106.7243,106.6279,106.6279,4900.0
2015-04-16 11:50:00,132.77,132.83,132.75,132.83,7100.0,106.6279,106.6761,106.6119,106.6761,7100.0
2015-04-16 11:55:00,132.81,132.83,132.71,132.78,6600.0,106.66,106.6761,106.5797,106.636,6600.0
2015-04-16 12:00:00,132.77,132.84,132.76,132.78,9100.0,106.6279,106.6841,106.6199,106.636,9100.0
2015-04-16 12:05:00,132.78,132.86,132.78,132.82,7000.0,106.636,106.7002,106.636,106.6681,7000.0
2015-04-16 12:10:00,132.83,132.88,132.77,132.88,8100.0,106.6761,106.7163,106.6279,106.7163,8100.0
2015-04-16 12:15:00,132.87,132.88,132.74,132.74,7100.0,106.7082,106.7163,106.6038,106.6038,7100.0
2015-04-16 12:20:00,132.82,132.85,132.78,132.82,7200.0,106.6681,106.6922,106.636,106.6681,7200.0
2015-04-16 12:25:00,132.83,132.93,132.77,132.78,12800.0,106.6761,106.7564,106.6279,106.636,12800.0
2015-04-16 12:30:00,132.76,132.8,132.72,132.79,7900.0,106.6199,106.652,106.5878,106.644,7900.0
2015-04-16 12:35:00,132.8,132.85,132.7,132.7,13000.0,106.652,106.6922,106.5717,106.5717,13000.0
2015-04-16 12:40:00,132.71,132.73,132.61,132.73,8200.0,106.5797,106.5958,106.4994,106.5958,8200.0
2015-04-16 12:45:00,132.73,132.77,132.65,132.65,4300.0,106.5958,106.6279,106.5316,106.5316,4300.0
2015-04-16 12:50:00,132.66,132.75,132.64,132.74,4200.0,106.5396,106.6119,106.5235,106.6038,4200.0
2015-04-16 12:55:00,132.71,132.8,132.66,132.77,3800.0,106.5797,106.652,106.5396,106.6279,3800.0
2015-04-16 13:00:00,132.76,132.83,132.73,132.83,4800.0,106.6199,106.6761,106.5958,106.6761,4800.0
2015-04-16 13:05:00,132.8,132.8,132.58,132.61,8300.0,106.652,106.652,106.4753,106.4994,8300.0
2015-04-16 13:10:00,132.61,132.65,132.58,132.64,6700.0,106.4994,106.5316,106.4753,106.5235,6700.0
2015-04-16 13:15:00,132.65,132.89,132.63,132.84,10500.0,106.5316,106.7243,106.5155,106.6841,10500.0
2015-04-16 13:20:00,132.84,132.91,132.78,132.78,4600.0,106.6841,106.7404,106.636,106.636,4600.0
2015-04-16 13:25:00,132.77,132.77,132.65,132.76,6800.0,106.6279,106.6279,106.5316,106.6199,6800.0
2015-04-16 13:30:00,132.76,132.85,132.72,132.72,5600.0,106.6199,106.6922,106.5878,106.5878,5600.0
2015-04-16 13:35:00,132.71,132.91,132.71,132.86,5000.0,106.5797,106.7404,106.5797,106.7002,5000.0
2015-04-16 13:40:00,132.87,133.02,132.86,133.01,8300.0,106.7082,106.8287,106.7002,106.8207,8300.0
2015-04-16 13:45:00,133.02,133.24,133.02,133.23,7400.0,106.8287,107.0054,106.8287,106.9974,7400.0
2015-04-16 13:50:00,133.27,133.36,133.2,133.2,8400.0,107.0295,107.1018,106.9733,106.9733,8400.0
2015-04-16 13:55:00,133.22,133.42,133.21,133.41,6600.0,106.9893,107.1499,106.9813,107.1419,6600.0
2015-04-16 14:00:00,133.46,133.47,133.35,133.4,8400.0,107.1821,107.1901,107.0937,107.1339,8400.0
2015-04-16 14:05:00,133.4,133.52,133.4,133.4,16600.0,107.1339,107.2303,107.1339,107.1339,16600.0
2015-04-16 14:10:00,133.4,133.55,133.39,133.53,6900.0,107.1339,107.2543,107.1258,107.2383,6900.0
2015-04-16 14:15:00,133.54,133.63,133.51,133.62,10300.0,107.2463,107.3186,107.2222,107.3106,10300.0
2015-04-16 14:20:00,133.63,133.65,133.54,133.56,19700.0,107.3186,107.3347,107.2463,107.2624,19700.0
2015-04-16 14:25:00,133.57,133.68,133.56,133.68,10200.0,107.2704,107.3587,107.2624,107.3587,10200.0
2015-04-16 14:30:00,133.66,133.66,133.55,133.58,10900.0,107.3427,107.3427,107.2543,107.2784,10900.0
2015-04-16 14:35:00,133.58,133.77,133.58,133.76,11300.0,107.2784,107.431,107.2784,107.423,11300.0
2015-04-16 14:40:00,133.75,133.79,133.75,133.77,4700.0,107.415,107.4471,107.415,107.431,4700.0
2015-04-16 14:45:00,133.77,133.79,133.75,133.75,10900.0,107.431,107.4471,107.415,107.415,10900.0
2015-04-16 14:50:00,133.75,133.85,133.75,133.8,15900.0,107.415,107.4953,107.415,107.4551,15900.0
2015-04-16 14:55:00,133.81,133.81,133.48,133.52,12000.0,107.4632,107.4632,107.1981,107.2303,12000.0
2015-04-16 15:00:00,133.54,133.63,133.51,133.51,12700.0,107.2463,107.3186,107.2222,107.2222,12700.0
2015-04-16 15:05:00,133.52,133.53,133.41,133.45,12400.0,107.2303,107.2383,107.1419,107.174,12400.0
2015-04-16 15:10:00,133.47,133.56,133.47,133.55,9800.0,107.1901,107.2624,107.1901,107.2543,9800.0
2015-04-16 15:15:00,133.58,133.62,133.53,133.54,16100.0,107.2784,107.3106,107.2383,107.2463,16100.0
2015-04-16 15:20:00,133.53,133.58,133.33,133.33,16000.0,107.2383,107.2784,107.0777,107.0777,16000.0
2015-04-16 15:25:00,133.33,133.36,133.26,133.35,14900.0,107.0777,107.1018,107.0214,107.0937,14900.0
2015-04-16 15:30:00,133.36,133.43,133.33,133.43,14900.0,107.1018,107.158,107.0777,107.158,14900.0
2015-04-16 15:35:00,133.43,133.48,133.39,133.44,14800.0,107.158,107.1981,107.1258,107.166,14800.0
2015-04-16 15:40:00,133.44,133.44,133.21,133.29,17900.0,107.166,107.166,106.9813,107.0455,17900.0
2015-04-16 15:45:00,133.31,133.31,133.09,133.21,22100.0,107.0616,107.0616,106.8849,106.9813,22100.0
2015-04-16 15:50:00,133.2,133.21,133.09,133.16,20900.0,106.9733,106.9813,106.8849,106.9411,20900.0
2015-04-16 15:55:00,133.16,133.2,133.1,133.16,37700.0,106.9411,106.9733,106.8929,106.9411,37700.0
2015-04-17 09:30:00,132.57,132.57,131.97,132.07,8900.0,106.4673,106.4673,105.9854,106.0658,8900.0
2015-04-17 09:35:00,132.08,132.37,131.89,132.0,98900.0,106.0738,106.3067,105.9212,106.0095,98900.0
2015-04-17 09:40:00,131.86,131.86,131.19,131.29,24700.0,105.8971,105.8971,105.359,105.4393,24700.0
2015-04-17 09:45:00,131.26,131.56,130.91,131.55,12100.0,105.4152,105.6562,105.1342,105.6481,12100.0
2015-04-17 09:50:00,131.51,131.69,131.26,131.57,11900.0,105.616,105.7606,105.4152,105.6642,11900.0
2015-04-17 09:55:00,131.62,131.73,131.54,131.63,11400.0,105.7044,105.7927,105.6401,105.7124,11400.0
2015-04-17 10:00:00,131.52,131.78,131.47,131.61,16300.0,105.624,105.8329,105.5839,105.6963,16300.0
2015-04-17 10:05:00,131.58,131.75,131.53,131.58,20700.0,105.6722,105.8088,105.6321,105.6722,20700.0
2015-04-17 10:10:00,131.63,131.79,131.52,131.69,24800.0,105.7124,105.8409,105.624,105.7606,24800.0
2015-04-17 10:15:00,131.66,131.85,131.57,131.64,9200.0,105.7365,105.8891,105.6642,105.7204,9200.0
2015-04-17 10:20:00,131.67,131.68,131.49,131.62,4600.0,105.7445,105.7525,105.6,105.7044,4600.0
2015-04-17 10:25:00,131.58,131.61,131.42,131.57,5400.0,105.6722,105.6963,105.5437,105.6642,5400.0
2015-04-17 10:30:00,131.55,131.84,131.5,131.83,8900.0,105.6481,105.881,105.608,105.873,8900.0
2015-04-17 10:35:00,131.89,131.9,131.6,131.6,6900.0,105.9212,105.9292,105.6883,105.6883,6900.0
2015-04-17 10:40:00,131.66,131.78,131.66,131.73,5000.0,105.7365,105.8329,105.7365,105.7927,5000.0
2015-04-17 10:45:00,131.8,131.82,131.52,131.56,6700.0,105.8489,105.865,105.624,105.6562,6700.0
2015-04-17 10:50:00,131.55,131.58,131.39,131.4,4500.0,105.6481,105.6722,105.5196,105.5277,4500.0
2015-04-17 10:55:00,131.41,131.46,131.35,131.35,3700.0,105.5357,105.5759,105.4875,105.4875,3700.0
2015-04-17 11:00:00,131.38,131.41,131.27,131.31,4600.0,105.5116,105.5357,105.4233,105.4554,4600.0
2015-04-17 11:05:00,131.31,131.38,131.17,131.36,7800.0,105.4554,105.5116,105.343,105.4956,7800.0
2015-04-17 11:10:00,131.34,131.4,131.26,131.37,4500.0,105.4795,105.5277,105.4152,105.5036,4500.0
2015-04-17 11:15:00,131.34,131.39,131.24,131.24,9900.0,105.4795,105.5196,105.3992,105.3992,9900.0
2015-04-17 11:20:00,131.28,131.4,131.28,131.31,22000.0,105.4313,105.5277,105.4313,105.4554,22000.0
2015-04-17 11:25:00,131.34,131.42,131.28,131.36,4800.0,105.4795,105.5437,105.4313,105.4956,4800.0
2015-04-17 11:30:00,131.55,131.55,131.4,131.5,4900.0,105.6481,105.6481,105.5277,105.608,4900.0
2015-04-17 11:35:00,131.52,131.53,131.34,131.37,8000.0,105.624,105.6321,105.4795,105.5036,8000.0
2015-04-17 11:40:00,131.37,131.4,131.27,131.37,4500.0,105.5036,105.5277,105.4233,105.5036,4500.0
2015-04-17 11:45:00,131.39,131.65,131.35,131.65,4600.0,105.5196,105.7285,105.4875,105.7285,4600.0
2015-04-17 11:50:00,131.65,131.78,131.63,131.77,4900.0,105.7285,105.8329,105.7124,105.8248,4900.0
2015-04-17 11:55:00,131.79,131.79,131.64,131.69,5600.0,105.8409,105.8409,105.7204,105.7606,5600.0
2015-04-17 12:00:00,131.66,131.78,131.63,131.74,4500.0,105.7365,105.8329,105.7124,105.8007,4500.0
2015-04-17 12:05:00,131.74,131.82,131.72,131.79,6300.0,105.8007,105.865,105.7847,105.8409,6300.0
2015-04-17 12:10:00,131.83,132.02,131.83,131.9,8700.0,105.873,106.0256,105.873,105.9292,8700.0
2015-04-17 12:15:00,131.92,131.97,131.79,131.82,5200.0,105.9453,105.9854,105.8409,105.865,5200.0
2015-04-17 12:20:00,131.85,131.96,131.85,131.85,8100.0,105.8891,105.9774,105.8891,105.8891,8100.0
2015-04-17 12:25:00,131.89,131.99,131.88,131.98,11300.0,105.9212,106.0015,105.9132,105.9935,11300.0
2015-04-17 12:30:00,131.96,132.08,131.89,132.07,10100.0,105.9774,106.0738,105.9212,106.0658,10100.0
2015-04-17 12:35:00,132.08,132.2,132.07,132.16,5100.0,106.0738,106.1702,106.0658,106.138,5100.0
2015-04-17 12:40:00,132.16,132.19,132.09,132.09,13000.0,106.138,106.1621,106.0818,106.0818,13000.0
2015-04-17 12:45:00,132.14,132.27,132.08,132.27,5900.0,106.122,106.2264,106.0738,106.2264,5900.0
2015-04-17 12:50:00,132.28,132.31,132.18,132.19,5700.0,106.2344,106.2585,106.1541,106.1621,5700.0
2015-04-17 12:55:00,132.21,132.35,132.21,132.3,5900.0,106.1782,106.2906,106.1782,106.2505,5900.0
2015-04-17 13:00:00,132.27,132.4,132.21,132.37,9900.0,106.2264,106.3308,106.1782,106.3067,9900.0
2015-04-17 13:05:00,132.37,132.4,132.35,132.35,12000.0,106.3067,106.3308,106.2906,106.2906,12000.0
2015-04-17 13:10:00,132.36,132.47,132.35,132.38,5600.0,106.2987,106.387,106.2906,106.3147,5600.0
2015-04-17 13:15:00,132.42,132.43,132.3,132.43,3100.0,106.3468,106.3549,106.2505,106.3549,3100.0
2015-04-17 13:20:00,132.47,132.53,132.45,132.45,4700.0,106.387,106.4352,106.3709,106.3709,4700.0
2015-04-17 13:25:00,132.44,132.44,132.18,132.29,5700.0,106.3629,106.3629,106.1541,106.2424,5700.0
2015-04-17 13:30:00,132.26,132.26,132.08,132.08,4000.0,106.2183,106.2183,106.0738,106.0738,4000.0
2015-04-17 13:35:00,132.07,132.12,131.99,132.07,7100.0,106.0658,106.1059,106.0015,106.0658,7100.0
2015-04-17 13:40:00,132.07,132.11,132.02,132.09,7500.0,106.0658,106.0979,106.0256,106.0818,7500.0
2015-04-17 13:45:00,132.08,132.17,132.03,132.14,11800.0,106.0738,106.1461,106.0336,106.122,11800.0
2015-04-17 13:50:00,132.15,132.16,131.82,131.88,6200.0,106.13,106.138,105.865,105.9132,6200.0
2015-04-17 13:55:00,131.81,131.87,131.66,131.68,18500.0,105.8569,105.9051,105.7365,105.7525,18500.0
2015-04-17 14:00:00,131.69,131.89,131.68,131.73,7900.0,105.7606,105.9212,105.7525,105.7927,7900.0
2015-04-17 14:05:00,131.77,131.77,131.55,131.58,7900.0,105.8248,105.8248,105.6481,105.6722,7900.0
2015-04-17 14:10:00,131.57,131.61,131.47,131.57,6700.0,105.6642,105.6963,105.5839,105.6642,6700.0
2015-04-17 14:15:00,131.57,131.58,131.38,131.53,10500.0,105.6642,105.6722,105.5116,105.6321,10500.0
2015-04-17 14:20:00,131.5,131.65,131.5,131.62,2900.0,105.608,105.7285,105.608,105.7044,2900.0
2015-04-17 14:25:00,131.6,131.65,131.53,131.53,3600.0,105.6883,105.7285,105.6321,105.6321,3600.0
2015-04-17 14:30:00,131.53,131.53,131.41,131.41,5200.0,105.6321,105.6321,105.5357,105.5357,5200.0
2015-04-17 14:35:00,131.41,131.51,131.41,131.44,12300.0,105.5357,105.616,105.5357,105.5598,12300.0
2015-04-17 14:40:00,131.46,131.5,131.42,131.46,7400.0,105.5759,105.608,105.5437,105.5759,7400.0
2015-04-17 14:45:00,131.52,131.55,131.32,131.35,8100.0,105.624,105.6481,105.4634,105.4875,8100.0
2015-04-17 14:50:00,131.31,131.37,131.26,131.34,9700.0,105.4554,105.5036,105.4152,105.4795,9700.0
2015-04-17 14:55:00,131.32,131.44,131.31,131.41,5700.0,105.4634,105.5598,105.4554,105.5357,5700.0
2015-04-17 15:00:00,131.38,131.42,131.33,131.38,8900.0,105.5116,105.5437,105.4715,105.5116,8900.0
2015-04-17 15:05:00,131.36,131.38,131.27,131.3,8500.0,105.4956,105.5116,105.4233,105.4474,8500.0
2015-04-17 15:10:00,131.29,131.4,131.28,131.4,11800.0,105.4393,105.5277,105.4313,105.5277,11800.0
2015-04-17 15:15:00,131.39,131.45,131.25,131.27,8600.0,105.5196,105.5678,105.4072,105.4233,8600.0
2015-04-17 15:20:00,131.3,131.34,131.1,131.2,10300.0,105.4474,105.4795,105.2867,105.3671,10300.0
2015-04-17 15:25:00,131.21,131.32,131.12,131.29,6900.0,105.3751,105.4634,105.3028,105.4393,6900.0
2015-04-17 15:30:00,131.3,131.61,131.3,131.56,10200.0,105.4474,105.6963,105.4474,105.6562,10200.0
2015-04-17 15:35:00,131.55,131.75,131.55,131.73,8600.0,105.6481,105.8088,105.6481,105.7927,8600.0
2015-04-17 15:40:00,131.73,131.73,131.64,131.67,8300.0,105.7927,105.7927,105.7204,105.7445,8300.0
2015-04-17 15:45:00,131.64,131.64,131.48,131.49,27700.0,105.7204,105.7204,105.5919,105.6,27700.0
2015-04-17 15:50:00,131.47,131.49,131.34,131.34,22700.0,105.5839,105.6,105.4795,105.4795,22700.0
2015-04-17 15:55:00,131.34,131.37,131.26,131.27,56400.0,105.4795,105.5036,105.4152,105.4233,56400.0
2015-04-20 09:30:00,132.05,132.81,131.94,132.77,17600.0,106.0497,106.66,105.9614,106.6279,17600.0
2015-04-20 09:35:00,132.74,133.0,132.68,132.74,12100.0,106.6038,106.8126,106.5556,106.6038,12100.0
2015-04-20 09:40:00,132.72,132.94,132.53,132.69,12100.0,106.5878,106.7645,106.4352,106.5637,12100.0
2015-04-20 09:45:00,132.67,133.15,132.65,133.0,9000.0,106.5476,106.9331,106.5316,106.8126,9000.0
2015-04-20 09:50:00,133.01,133.11,132.83,132.9,26000.0,106.8207,106.901,106.6761,106.7323,26000.0
2015-04-20 09:55:00,132.82,132.98,132.79,132.86,5300.0,106.6681,106.7966,106.644,106.7002,5300.0
2015-04-20 10:00:00,132.85,132.95,132.61,132.61,7500.0,106.6922,106.7725,106.4994,106.4994,7500.0
2015-04-20 10:05:00,132.6,132.86,132.56,132.86,10900.0,106.4914,106.7002,106.4593,106.7002,10900.0
2015-04-20 10:10:00,132.86,132.87,132.58,132.64,6300.0,106.7002,106.7082,106.4753,106.5235,6300.0
2015-04-20 10:15:00,132.61,132.74,132.58,132.71,7000.0,106.4994,106.6038,106.4753,106.5797,7000.0
2015-04-20 10:20:00,132.7,132.7,132.57,132.59,7500.0,106.5717,106.5717,106.4673,106.4834,7500.0
2015-04-20 10:25:00,132.64,132.89,132.63,132.88,6400.0,106.5235,106.7243,106.5155,106.7163,6400.0
2015-04-20 10:30:00,132.89,133.11,132.89,133.08,8700.0,106.7243,106.901,106.7243,106.8769,8700.0
2015-04-20 10:35:00,133.08,133.15,132.94,132.94,7200.0,106.8769,106.9331,106.7645,106.7645,7200.0
2015-04-20 10:40:00,132.98,133.16,132.98,133.16,3000.0,106.7966,106.9411,106.7966,106.9411,3000.0
2015-04-20 10:45:00,133.17,133.26,133.07,133.13,5100.0,106.9492,107.0214,106.8689,106.917,5100.0
2015-04-20 10:50:00,133.13,133.21,133.08,133.14,4100.0,106.917,106.9813,106.8769,106.9251,4100.0
2015-04-20 10:55:00,133.15,133.3,133.12,133.28,6400.0,106.9331,107.0536,106.909,107.0375,6400.0
2015-04-20 11:00:00,133.29,133.66,133.29,133.55,13400.0,107.0455,107.3427,107.0455,107.2543,13400.0
2015-04-20 11:05:00,133.57,133.61,133.51,133.55,3300.0,107.2704,107.3025,107.2222,107.2543,3300.0
2015-04-20 11:10:00,133.58,133.61,133.5,133.57,5100.0,107.2784,107.3025,107.2142,107.2704,5100.0
2015-04-20 11:15:00,133.58,133.64,133.46,133.55,6200.0,107.2784,107.3266,107.1821,107.2543,6200.0
2015-04-20 11:20:00,133.55,133.59,133.37,133.5,8600.0,107.2543,107.2865,107.1098,107.2142,8600.0
2015-04-20 11:25:00,133.5,133.61,133.43,133.49,6200.0,107.2142,107.3025,107.158,107.2062,6200.0
2015-04-20 11:30:00,133.5,133.59,133.47,133.58,7700.0,107.2142,107.2865,107.1901,107.2784,7700.0
2015-04-20 11:35:00,133.54,133.62,133.32,133.32,4900.0,107.2463,107.3106,107.0696,107.0696,4900.0
2015-04-20 11:40:00,133.36,133.55,133.36,133.55,3100.0,107.1018,107.2543,107.1018,107.2543,3100.0
2015-04-20 11:45:00,133.55,133.55,133.36,133.4,4900.0,107.2543,107.2543,107.1018,107.1339,4900.0
2015-04-20 11:50:00,133.38,133.51,133.34,133.51,4100.0,107.1178,107.2222,107.0857,107.2222,4100.0
2015-04-20 11:55:00,133.5,133.57,133.48,133.57,1900.0,107.2142,107.2704,107.1981,107.2704,1900.0
2015-04-20 12:00:00,133.55,133.56,133.42,133.42,11300.0,107.2543,107.2624,107.1499,107.1499,11300.0
2015-04-20 12:05:00,133.41,133.45,133.35,133.4,3700.0,107.1419,107.174,107.0937,107.1339,3700.0
2015-04-20 12:10:00,133.36,133.48,133.36,133.47,2100.0,107.1018,107.1981,107.1018,107.1901,2100.0
2015-04-20 12:15:00,133.45,133.58,133.42,133.56,7600.0,107.174,107.2784,107.1499,107.2624,7600.0
2015-04-20 12:20:00,133.56,133.57,133.51,133.55,6500.0,107.2624,107.2704,107.2222,107.2543,6500.0
2015-04-20 12:25:00,133.55,133.58,133.46,133.49,3000.0,107.2543,107.2784,107.1821,107.2062,3000.0
2015-04-20 12:30:00,133.45,133.52,133.45,133.5,2300.0,107.174,107.2303,107.174,107.2142,2300.0
2015-04-20 12:35:00,133.45,133.47,133.38,133.38,5900.0,107.174,107.1901,107.1178,107.1178,5900.0
2015-04-20 12:40:00,133.43,133.51,133.4,133.46,4200.0,107.158,107.2222,107.1339,107.1821,4200.0
2015-04-20 12:45:00,133.45,133.45,133.42,133.45,1600.0,107.174,107.174,107.1499,107.174,1600.0
2015-04-20 12:50:00,133.48,133.55,133.48,133.53,6500.0,107.1981,107.2543,107.1981,107.2383,6500.0
2015-04-20 12:55:00,133.51,133.6,133.51,133.6,5300.0,107.2222,107.2945,107.2222,107.2945,5300.0
2015-04-20 13:00:00,133.64,133.72,133.63,133.68,7700.0,107.3266,107.3909,107.3186,107.3587,7700.0
2015-04-20 13:05:00,133.68,133.73,133.68,133.73,2700.0,107.3587,107.3989,107.3587,107.3989,2700.0
2015-04-20 13:10:00,133.71,133.79,133.66,133.71,6200.0,107.3828,107.4471,107.3427,107.3828,6200.0
2015-04-20 13:15:00,133.7,133.7,133.56,133.59,5100.0,107.3748,107.3748,107.2624,107.2865,5100.0
2015-04-20 13:20:00,133.61,133.67,133.56,133.56,8800.0,107.3025,107.3507,107.2624,107.2624,8800.0
2015-04-20 13:25:00,133.56,133.56,133.44,133.51,4600.0,107.2624,107.2624,107.166,107.2222,4600.0
2015-04-20 13:30:00,133.52,133.58,133.43,133.43,5000.0,107.2303,107.2784,107.158,107.158,5000.0
2015-04-20 13:35:00,133.4,133.6,133.36,133.6,4600.0,107.1339,107.2945,107.1018,107.2945,4600.0
2015-04-20 13:40:00,133.58,133.61,133.53,133.55,3900.0,107.2784,107.3025,107.2383,107.2543,3900.0
2015-04-20 13:45:00,133.61,133.71,133.55,133.64,6100.0,107.3025,107.3828,107.2543,107.3266,6100.0
2015-04-20 13:50:00,133.61,133.62,133.55,133.6,6500.0,107.3025,107.3106,107.2543,107.2945,6500.0
2015-04-20 13:55:00,133.61,133.71,133.61,133.65,5800.0,107.3025,107.3828,107.3025,107.3347,5800.0
2015-04-20 14:00:00,133.65,133.76,133.65,133.68,15100.0,107.3347,107.423,107.3347,107.3587,15100.0
2015-04-20 14:05:00,133.68,133.68,133.56,133.58,11900.0,107.3587,107.3587,107.2624,107.2784,11900.0
2015-04-20 14:10:00,133.57,133.65,133.49,133.49,8800.0,107.2704,107.3347,107.2062,107.2062,8800.0
2015-04-20 14:15:00,133.49,133.61,133.48,133.59,4600.0,107.2062,107.3025,107.1981,107.2865,4600.0
2015-04-20 14:20:00,133.59,133.67,133.55,133.58,4800.0,107.2865,107.3507,107.2543,107.2784,4800.0
2015-04-20 14:25:00,133.55,133.59,133.53,133.56,2200.0,107.2543,107.2865,107.2383,107.2624,2200.0
2015-04-20 14:30:00,133.56,133.58,133.47,133.56,3300.0,107.2624,107.2784,107.1901,107.2624,3300.0
2015-04-20 14:35:00,133.56,133.69,133.56,133.69,3500.0,107.2624,107.3668,107.2624,107.3668,3500.0
2015-04-20 14:40:00,133.7,133.74,133.66,133.7,5400.0,107.3748,107.4069,107.3427,107.3748,5400.0
2015-04-20 14:45:00,133.72,133.74,133.66,133.68,3500.0,107.3909,107.4069,107.3427,107.3587,3500.0
2015-04-20 14:50:00,133.66,133.67,133.48,133.51,5500.0,107.3427,107.3507,107.1981,107.2222,5500.0
2015-04-20 14:55:00,133.5,133.69,133.5,133.68,4200.0,107.2142,107.3668,107.2142,107.3587,4200.0
2015-04-20 15:00:00,133.67,133.73,133.57,133.7,8300.0,107.3507,107.3989,107.2704,107.3748,8300.0
2015-04-20 15:05:00,133.73,133.81,133.7,133.8,8900.0,107.3989,107.4632,107.3748,107.4551,8900.0
2015-04-20 15:10:00,133.78,133.82,133.73,133.81,12200.0,107.4391,107.4712,107.3989,107.4632,12200.0
2015-04-20 15:15:00,133.8,133.88,133.77,133.86,9300.0,107.4551,107.5194,107.431,107.5033,9300.0
2015-04-20 15:20:00,133.87,133.87,133.64,133.64,8700.0,107.5113,107.5113,107.3266,107.3266,8700.0
2015-04-20 15:25:00,133.65,133.7,133.56,133.56,7000.0,107.3347,107.3748,107.2624,107.2624,7000.0
2015-04-20 15:30:00,133.56,133.67,133.5,133.56,10000.0,107.2624,107.3507,107.2142,107.2624,10000.0
2015-04-20 15:35:00,133.59,133.61,133.45,133.45,7000.0,107.2865,107.3025,107.174,107.174,7000.0
2015-04-20 15:40:00,133.44,133.46,133.37,133.44,6800.0,107.166,107.1821,107.1098,107.166,6800.0
2015-04-20 15:45:00,133.38,133.42,133.34,133.36,17400.0,107.1178,107.1499,107.0857,107.1018,17400.0
2015-04-20 15:50:00,133.37,133.38,133.33,133.36,12300.0,107.1098,107.1178,107.0777,107.1018,12300.0
2015-04-20 15:55:00,133.37,133.38,133.25,133.28,26400.0,107.1098,107.1178,107.0134,107.0375,26400.0
2015-04-21 09:30:00,133.82,133.89,133.6,133.76,21200.0,107.4712,107.5274,107.2945,107.423,21200.0
2015-04-21 09:35:00,133.75,134.12,133.65,134.01,21300.0,107.415,107.7121,107.3347,107.6238,21300.0
2015-04-21 09:40:00,133.94,133.94,133.22,133.28,8800.0,107.5676,107.5676,106.9893,107.0375,8800.0
2015-04-21 09:45:00,133.32,133.45,133.28,133.36,6000.0,107.0696,107.174,107.0375,107.1018,6000.0
2015-04-21 09:50:00,133.45,133.73,133.44,133.67,3200.0,107.174,107.3989,107.166,107.3507,3200.0
2015-04-21 09:55:00,133.7,133.7,133.52,133.57,5100.0,107.3748,107.3748,107.2303,107.2704,5100.0
2015-04-21 10:00:00,133.6,133.72,133.55,133.55,6100.0,107.2945,107.3909,107.2543,107.2543,6100.0
2015-04-21 10:05:00,133.48,133.5,133.3,133.44,5400.0,107.1981,107.2142,107.0536,107.166,5400.0
2015-04-21 10:10:00,133.4,133.63,133.4,133.51,4900.0,107.1339,107.3186,107.1339,107.2222,4900.0
2015-04-21 10:15:00,133.5,133.58,133.38,133.45,8900.0,107.2142,107.2784,107.1178,107.174,8900.0
2015-04-21 10:20:00,133.45,133.59,133.37,133.53,6800.0,107.174,107.2865,107.1098,107.2383,6800.0
2015-04-21 10:25:00,133.57,133.57,133.37,133.46,4900.0,107.2704,107.2704,107.1098,107.1821,4900.0
2015-04-21 10:30:00,133.46,133.46,133.27,133.28,4400.0,107.1821,107.1821,107.0295,107.0375,4400.0
2015-04-21 10:35:00,133.34,133.38,132.99,133.03,11700.0,107.0857,107.1178,106.8046,106.8367,11700.0
2015-04-21 10:40:00,133.02,133.05,132.75,132.86,4200.0,106.8287,106.8528,106.6119,106.7002,4200.0
2015-04-21 10:45:00,132.98,133.03,132.98,133.02,1100.0,106.7966,106.8367,106.7966,106.8287,1100.0
2015-04-21 10:50:00,133.01,133.19,132.97,133.18,3000.0,106.8207,106.9652,106.7885,106.9572,3000.0
2015-04-21 10:55:00,133.2,133.27,133.18,133.26,2700.0,106.9733,107.0295,106.9572,107.0214,2700.0
2015-04-21 11:00:00,133.28,133.46,133.24,133.46,5600.0,107.0375,107.1821,107.0054,107.1821,5600.0
2015-04-21 11:05:00,133.49,133.52,133.34,133.38,5100.0,107.2062,107.2303,107.0857,107.1178,5100.0
2015-04-21 11:10:00,133.35,133.36,133.29,133.32,3800.0,107.0937,107.1018,107.0455,107.0696,3800.0
2015-04-21 11:15:00,133.33,133.53,133.33,133.39,5800.0,107.0777,107.2383,107.0777,107.1258,5800.0
2015-04-21 11:20:00,133.44,133.44,133.27,133.3,5100.0,107.166,107.166,107.0295,107.0536,5100.0
2015-04-21 11:25:00,133.26,133.36,133.19,133.3,3600.0,107.0214,107.1018,106.9652,107.0536,3600.0
2015-04-21 11:30:00,133.29,133.32,133.23,133.23,4600.0,107.0455,107.0696,106.9974,106.9974,4600.0
2015-04-21 11:35:00,133.23,133.33,133.23,133.26,3100.0,106.9974,107.0777,106.9974,107.0214,3100.0
2015-04-21 11:40:00,133.28,133.29,133.06,133.09,4800.0,107.0375,107.0455,106.8608,106.8849,4800.0
2015-04-21 11:45:00,133.04,133.04,132.9,132.96,5800.0,106.8448,106.8448,106.7323,106.7805,5800.0
2015-04-21 11:50:00,132.99,133.0,132.82,132.99,2600.0,106.8046,106.8126,106.6681,106.8046,2600.0
2015-04-21 11:55:00,133.01,133.08,133.01,133.08,3300.0,106.8207,106.8769,106.8207,106.8769,3300.0
2015-04-21 12:00:00,133.09,133.16,133.04,133.15,5300.0,106.8849,106.9411,106.8448,106.9331,5300.0
2015-04-21 12:05:00,133.14,133.16,133.07,133.1,4400.0,106.9251,106.9411,106.8689,106.8929,4400.0
2015-04-21 12:10:00,133.21,133.22,133.09,133.1,3100.0,106.9813,106.9893,106.8849,106.8929,3100.0
2015-04-21 12:15:00,133.14,133.17,133.11,133.11,3600.0,106.9251,106.9492,106.901,106.901,3600.0
2015-04-21 12:20:00,133.08,133.18,133.08,133.12,3200.0,106.8769,106.9572,106.8769,106.909,3200.0
2015-04-21 12:25:00,133.14,133.33,133.14,133.32,3900.0,106.9251,107.0777,106.9251,107.0696,3900.0
2015-04-21 12:30:00,133.32,133.32,133.25,133.25,2000.0,107.0696,107.0696,107.0134,107.0134,2000.0
2015-04-21 12:35:00,133.25,133.33,133.22,133.33,3800.0,107.0134,107.0777,106.9893,107.0777,3800.0
2015-04-21 12:40:00,133.33,133.33,133.18,133.19,2600.0,107.0777,107.0777,106.9572,106.9652,2600.0
2015-04-21 12:45:00,133.18,133.24,133.17,133.21,1900.0,106.9572,107.0054,106.9492,106.9813,1900.0
2015-04-21 12:50:00,133.21,133.29,133.21,133.28,2900.0,106.9813,107.0455,106.9813,107.0375,2900.0
2015-04-21 12:55:00,133.25,133.32,133.23,133.32,3800.0,107.0134,107.0696,106.9974,107.0696,3800.0
2015-04-21 13:00:00,133.32,133.39,133.31,133.32,1800.0,107.0696,107.1258,107.0616,107.0696,1800.0
2015-04-21 13:05:00,133.33,133.33,133.22,133.22,1800.0,107.0777,107.0777,106.9893,106.9893,1800.0
2015-04-21 13:10:00,133.23,133.43,133.23,133.4,4500.0,106.9974,107.158,106.9974,107.1339,4500.0
2015-04-21 13:15:00,133.42,133.42,133.3,133.31,2300.0,107.1499,107.1499,107.0536,107.0616,2300.0
2015-04-21 13:20:00,133.31,133.36,133.27,133.34,3400.0,107.0616,107.1018,107.0295,107.0857,3400.0
2015-04-21 13:25:00,133.34,133.36,133.21,133.22,4800.0,107.0857,107.1018,106.9813,106.9893,4800.0
2015-04-21 13:30:00,133.21,133.21,133.14,133.14,5300.0,106.9813,106.9813,106.9251,106.9251,5300.0
2015-04-21 13:35:00,133.14,133.14,132.97,132.98,4400.0,106.9251,106.9251,106.7885,106.7966,4400.0
2015-04-21 13:40:00,133.0,133.08,132.96,133.03,5800.0,106.8126,106.8769,106.7805,106.8367,5800.0
2015-04-21 13:45:00,133.13,133.19,133.03,133.03,6300.0,106.917,106.9652,106.8367,106.8367,6300.0
2015-04-21 13:50:00,133.05,133.14,133.05,133.12,1400.0,106.8528,106.9251,106.8528,106.909,1400.0
2015-04-21 13:55:00,133.1,133.16,132.97,132.97,5700.0,106.8929,106.9411,106.7885,106.7885,5700.0
2015-04-21 14:00:00,132.99,132.99,132.88,132.89,3700.0,106.8046,106.8046,106.7163,106.7243,3700.0
2015-04-21 14:05:00,132.89,132.89,132.71,132.86,5200.0,106.7243,106.7243,106.5797,106.7002,5200.0
2015-04-21 14:10:00,132.92,133.02,132.91,133.0,8500.0,106.7484,106.8287,106.7404,106.8126,8500.0
2015-04-21 14:15:00,133.01,133.1,133.01,133.06,3600.0,106.8207,106.8929,106.8207,106.8608,3600.0
2015-04-21 14:20:00,133.02,133.1,133.02,133.09,3000.0,106.8287,106.8929,106.8287,106.8849,3000.0
2015-04-21 14:25:00,133.09,133.23,133.08,133.23,4200.0,106.8849,106.9974,106.8769,106.9974,4200.0
2015-04-21 14:30:00,133.27,133.34,133.26,133.3,4700.0,107.0295,107.0857,107.0214,107.0536,4700.0
2015-04-21 14:35:00,133.3,133.31,133.23,133.29,3500.0,107.0536,107.0616,106.9974,107.0455,3500.0
2015-04-21 14:40:00,133.27,133.28,133.2,133.23,3300.0,107.0295,107.0375,106.9733,106.9974,3300.0
2015-04-21 14:45:00,133.22,133.27,133.17,133.27,4200.0,106.9893,107.0295,106.9492,107.0295,4200.0
2015-04-21 14:50:00,133.27,133.3,133.25,133.29,10000.0,107.0295,107.0536,107.0134,107.0455,10000.0
2015-04-21 14:55:00,133.31,133.32,133.2,133.25,4000.0,107.0616,107.0696,106.9733,107.0134,4000.0
2015-04-21 15:00:00,133.27,133.27,133.19,133.21,3400.0,107.0295,107.0295,106.9652,106.9813,3400.0
2015-04-21 15:05:00,133.21,133.29,133.2,133.28,9400.0,106.9813,107.0455,106.9733,107.0375,9400.0
2015-04-21 15:10:00,133.27,133.31,133.25,133.29,6100.0,107.0295,107.0616,107.0134,107.0455,6100.0
2015-04-21 15:15:00,133.28,133.31,133.2,133.27,13100.0,107.0375,107.0616,106.9733,107.0295,13100.0
2015-04-21 15:20:00,133.26,133.31,133.19,133.31,13800.0,107.0214,107.0616,106.9652,107.0616,13800.0
2015-04-21 15:25:00,133.29,133.3,133.11,133.11,6600.0,107.0455,107.0536,106.901,106.901,6600.0
2015-04-21 15:30:00,133.13,133.13,132.96,133.08,11400.0,106.917,106.917,106.7805,106.8769,11400.0
2015-04-21 15:35:00,133.06,133.15,133.05,133.08,12800.0,106.8608,106.9331,106.8528,106.8769,12800.0
2015-04-21 15:40:00,133.09,133.23,133.05,133.12,14600.0,106.8849,106.9974,106.8528,106.909,14600.0
2015-04-21 15:45:00,133.12,133.13,133.02,133.03,16500.0,106.909,106.917,106.8287,106.8367,16500.0
2015-04-21 15:50:00,133.02,133.15,133.01,133.15,14400.0,106.8287,106.9331,106.8207,106.9331,14400.0
2015-04-21 15:55:00,133.18,133.21,133.03,133.11,27400.0,106.9572,106.9813,106.8367,106.901,27400.0
2015-04-22 09:30:00,133.02,133.44,133.02,133.39,25600.0,106.8287,107.166,106.8287,107.1258,25600.0
2015-04-22 09:35:00,133.36,133.36,132.45,132.59,10700.0,107.1018,107.1018,106.3709,106.4834,10700.0
2015-04-22 09:40:00,132.56,132.79,132.21,132.37,7700.0,106.4593,106.644,106.1782,106.3067,7700.0
2015-04-22 09:45:00,132.37,132.37,132.11,132.11,4600.0,106.3067,106.3067,106.0979,106.0979,4600.0
2015-04-22 09:50:00,132.11,132.42,132.0,132.23,11700.0,106.0979,106.3468,106.0095,106.1943,11700.0
2015-04-22 09:55:00,132.18,132.38,132.18,132.38,5000.0,106.1541,106.3147,106.1541,106.3147,5000.0
2015-04-22 10:00:00,132.51,132.81,132.3,132.34,15100.0,106.4191,106.66,106.2505,106.2826,15100.0
2015-04-22 10:05:00,132.37,132.65,132.37,132.43,17900.0,106.3067,106.5316,106.3067,106.3549,17900.0
2015-04-22 10:10:00,132.39,132.49,132.19,132.33,11500.0,106.3227,106.4031,106.1621,106.2746,11500.0
2015-04-22 10:15:00,132.36,132.65,132.15,132.65,9600.0,106.2987,106.5316,106.13,106.5316,9600.0
2015-04-22 10:20:00,132.65,132.7,132.47,132.53,6400.0,106.5316,106.5717,106.387,106.4352,6400.0
2015-04-22 10:25:00,132.53,132.74,132.5,132.59,6800.0,106.4352,106.6038,106.4111,106.4834,6800.0
2015-04-22 10:30:00,132.65,132.7,132.55,132.59,7100.0,106.5316,106.5717,106.4512,106.4834,7100.0
2015-04-22 10:35:00,132.55,132.59,132.41,132.45,5100.0,106.4512,106.4834,106.3388,106.3709,5100.0
2015-04-22 10:40:00,132.44,132.96,132.43,132.96,9400.0,106.3629,106.7805,106.3549,106.7805,9400.0
2015-04-22 10:45:00,132.97,133.1,132.89,133.1,9700.0,106.7885,106.8929,106.7243,106.8929,9700.0
2015-04-22 10:50:00,133.09,133.18,133.06,133.1,7000.0,106.8849,106.9572,106.8608,106.8929,7000.0
2015-04-22 10:55:00,133.14,133.18,133.0,133.18,12400.0,106.9251,106.9572,106.8126,106.9572,12400.0
2015-04-22 11:00:00,133.16,133.26,133.07,133.07,5500.0,106.9411,107.0214,106.8689,106.8689,5500.0
2015-04-22 11:05:00,133.02,133.02,132.96,133.01,3900.0,106.8287,106.8287,106.7805,106.8207,3900.0
2015-04-22 11:10:00,133.04,133.16,132.9,132.9,4800.0,106.8448,106.9411,106.7323,106.7323,4800.0
2015-04-22 11:15:00,132.9,132.98,132.82,132.84,3300.0,106.7323,106.7966,106.6681,106.6841,3300.0
2015-04-22 11:20:00,132.79,132.93,132.77,132.77,5100.0,106.644,106.7564,106.6279,106.6279,5100.0
2015-04-22 11:25:00,132.8,132.81,132.66,132.68,6500.0,106.652,106.66,106.5396,106.5556,6500.0
2015-04-22 11:30:00,132.69,133.02,132.69,132.98,8300.0,106.5637,106.8287,106.5637,106.7966,8300.0
2015-04-22 11:35:00,132.96,132.97,132.78,132.96,4400.0,106.7805,106.7885,106.636,106.7805,4400.0
2015-04-22 11:40:00,133.0,133.0,132.82,132.91,4500.0,106.8126,106.8126,106.6681,106.7404,4500.0
2015-04-22 11:45:00,132.92,133.05,132.92,133.05,5600.0,106.7484,106.8528,106.7484,106.8528,5600.0
2015-04-22 11:50:00,133.02,133.03,132.89,133.03,4100.0,106.8287,106.8367,106.7243,106.8367,4100.0
2015-04-22 11:55:00,133.05,133.13,132.97,133.12,5000.0,106.8528,106.917,106.7885,106.909,5000.0
2015-04-22 12:00:00,133.12,133.13,132.83,132.88,5000.0,106.909,106.917,106.6761,106.7163,5000.0
2015-04-22 12:05:00,132.86,132.86,132.76,132.82,5500.0,106.7002,106.7002,106.6199,106.6681,5500.0
2015-04-22 12:10:00,132.84,132.9,132.77,132.9,5400.0,106.6841,106.7323,106.6279,106.7323,5400.0
2015-04-22 12:15:00,132.9,133.0,132.9,132.92,3600.0,106.7323,106.8126,106.7323,106.7484,3600.0
2015-04-22 12:20:00,132.92,132.98,132.79,132.98,13000.0,106.7484,106.7966,106.644,106.7966,13000.0
2015-04-22 12:25:00,132.91,133.07,132.88,133.07,4300.0,106.7404,106.8689,106.7163,106.8689,4300.0
2015-04-22 12:30:00,133.04,133.04,132.99,133.02,7600.0,106.8448,106.8448,106.8046,106.8287,7600.0
2015-04-22 12:35:00,133.0,133.07,132.99,133.02,3700.0,106.8126,106.8689,106.8046,106.8287,3700.0
2015-04-22 12:40:00,133.03,133.07,132.99,133.06,1700.0,106.8367,106.8689,106.8046,106.8608,1700.0
2015-04-22 12:45:00,133.08,133.16,133.08,133.13,2400.0,106.8769,106.9411,106.8769,106.917,2400.0
2015-04-22 12:50:00,133.15,133.21,133.05,133.21,5900.0,106.9331,106.9813,106.8528,106.9813,5900.0
2015-04-22 12:55:00,133.19,133.2,133.1,133.18,11200.0,106.9652,106.9733,106.8929,106.9572,11200.0
2015-04-22 13:00:00,133.18,133.24,133.11,133.2,9600.0,106.9572,107.0054,106.901,106.9733,9600.0
2015-04-22 13:05:00,133.18,133.18,133.11,133.15,8700.0,106.9572,106.9572,106.901,106.9331,8700.0
2015-04-22 13:10:00,133.15,133.25,133.13,133.25,7900.0,106.9331,107.0134,106.917,107.0134,7900.0
2015-04-22 13:15:00,133.24,133.3,133.23,133.25,7000.0,107.0054,107.0536,106.9974,107.0134,7000.0
2015-04-22 13:20:00,133.27,133.34,133.27,133.33,4700.0,107.0295,107.0857,107.0295,107.0777,4700.0
2015-04-22 13:25:00,133.34,133.35,133.28,133.28,4800.0,107.0857,107.0937,107.0375,107.0375,4800.0
2015-04-22 13:30:00,133.25,133.32,133.21,133.29,4400.0,107.0134,107.0696,106.9813,107.0455,4400.0
2015-04-22 13:35:00,133.3,133.31,133.22,133.24,4000.0,107.0536,107.0616,106.9893,107.0054,4000.0
2015-04-22 13:40:00,133.24,133.46,133.24,133.44,6400.0,107.0054,107.1821,107.0054,107.166,6400.0
2015-04-22 13:45:00,133.45,133.6,133.45,133.59,21500.0,107.174,107.2945,107.174,107.2865,21500.0
2015-04-22 13:50:00,133.61,133.63,133.54,133.56,7100.0,107.3025,107.3186,107.2463,107.2624,7100.0
2015-04-22 13:55:00,133.59,133.67,133.57,133.66,8100.0,107.2865,107.3507,107.2704,107.3427,8100.0
2015-04-22 14:00:00,133.66,133.69,133.6,133.68,8100.0,107.3427,107.3668,107.2945,107.3587,8100.0
2015-04-22 14:05:00,133.7,133.92,133.7,133.92,11400.0,107.3748,107.5515,107.3748,107.5515,11400.0
2015-04-22 14:10:00,133.89,133.89,133.79,133.79,6200.0,107.5274,107.5274,107.4471,107.4471,6200.0
2015-04-22 14:15:00,133.8,133.91,133.8,133.86,7100.0,107.4551,107.5435,107.4551,107.5033,7100.0
2015-04-22 14:20:00,133.85,133.89,133.8,133.8,5200.0,107.4953,107.5274,107.4551,107.4551,5200.0
2015-04-22 14:25:00,133.79,133.85,133.76,133.85,5700.0,107.4471,107.4953,107.423,107.4953,5700.0
2015-04-22 14:30:00,133.84,133.86,133.71,133.73,7100.0,107.4872,107.5033,107.3828,107.3989,7100.0
2015-04-22 14:35:00,133.76,133.78,133.71,133.72,3100.0,107.423,107.4391,107.3828,107.3909,3100.0
2015-04-22 14:40:00,133.72,133.76,133.72,133.72,5400.0,107.3909,107.423,107.3909,107.3909,5400.0
2015-04-22 14:45:00,133.71,133.84,133.7,133.83,6900.0,107.3828,107.4872,107.3748,107.4792,6900.0
2015-04-22 14:50:00,133.82,133.82,133.65,133.72,10000.0,107.4712,107.4712,107.3347,107.3909,10000.0
2015-04-22 14:55:00,133.7,133.72,133.66,133.68,4400.0,107.3748,107.3909,107.3427,107.3587,4400.0
2015-04-22 15:00:00,133.69,133.85,133.69,133.77,11300.0,107.3668,107.4953,107.3668,107.431,11300.0
2015-04-22 15:05:00,133.78,133.85,133.74,133.74,9200.0,107.4391,107.4953,107.4069,107.4069,9200.0
2015-04-22 15:10:00,133.75,133.84,133.73,133.8,7600.0,107.415,107.4872,107.3989,107.4551,7600.0
2015-04-22 15:15:00,133.82,133.85,133.75,133.77,8100.0,107.4712,107.4953,107.415,107.431,8100.0
2015-04-22 15:20:00,133.76,133.93,133.76,133.93,6400.0,107.423,107.5595,107.423,107.5595,6400.0
2015-04-22 15:25:00,133.92,133.98,133.87,133.92,7100.0,107.5515,107.5997,107.5113,107.5515,7100.0
2015-04-22 15:30:00,133.93,133.97,133.71,133.72,10400.0,107.5595,107.5916,107.3828,107.3909,10400.0
2015-04-22 15:35:00,133.72,133.74,133.62,133.74,11400.0,107.3909,107.4069,107.3106,107.4069,11400.0
2015-04-22 15:40:00,133.74,133.78,133.63,133.67,14700.0,107.4069,107.4391,107.3186,107.3507,14700.0
2015-04-22 15:45:00,133.66,133.75,133.62,133.7,19500.0,107.3427,107.415,107.3106,107.3748,19500.0
2015-04-22 15:50:00,133.69,133.75,133.68,133.73,16000.0,107.3668,107.415,107.3587,107.3989,16000.0
2015-04-22 15:55:00,133.72,133.75,133.68,133.68,30100.0,107.3909,107.415,107.3587,107.3587,30100.0
2015-04-23 09:30:00,133.02,133.14,132.67,132.67,18900.0,106.8287,106.9251,106.5476,106.5476,18900.0
2015-04-23 09:35:00,132.65,132.94,132.38,132.76,13000.0,106.5316,106.7645,106.3147,106.6199,13000.0
2015-04-23 09:40:00,132.68,132.77,132.36,132.49,16800.0,106.5556,106.6279,106.2987,106.4031,16800.0
2015-04-23 09:45:00,132.47,132.78,132.27,132.73,10000.0,106.387,106.636,106.2264,106.5958,10000.0
2015-04-23 09:50:00,132.66,132.85,132.65,132.85,2800.0,106.5396,106.6922,106.5316,106.6922,2800.0
2015-04-23 09:55:00,132.77,133.1,132.73,133.03,11100.0,106.6279,106.8929,106.5958,106.8367,11100.0
2015-04-23 10:00:00,133.02,133.35,132.97,133.24,6500.0,106.8287,107.0937,106.7885,107.0054,6500.0
2015-04-23 10:05:00,133.22,133.26,133.0,133.03,7100.0,106.9893,107.0214,106.8126,106.8367,7100.0
2015-04-23 10:10:00,133.0,133.17,132.89,133.1,11700.0,106.8126,106.9492,106.7243,106.8929,11700.0
2015-04-23 10:15:00,133.15,133.19,132.67,132.74,18300.0,106.9331,106.9652,106.5476,106.6038,18300.0
2015-04-23 10:20:00,132.71,132.73,132.53,132.61,11900.0,106.5797,106.5958,106.4352,106.4994,11900.0
2015-04-23 10:25:00,132.66,132.84,132.64,132.81,6800.0,106.5396,106.6841,106.5235,106.66,6800.0
2015-04-23 10:30:00,132.83,132.99,132.76,132.96,5500.0,106.6761,106.8046,106.6199,106.7805,5500.0
2015-04-23 10:35:00,132.87,132.89,132.7,132.76,4900.0,106.7082,106.7243,106.5717,106.6199,4900.0
2015-04-23 10:40:00,132.75,132.94,132.75,132.94,6800.0,106.6119,106.7645,106.6119,106.7645,6800.0
2015-04-23 10:45:00,132.98,133.02,132.85,132.91,8900.0,106.7966,106.8287,106.6922,106.7404,8900.0
2015-04-23 10:50:00,132.95,132.96,132.76,132.87,7500.0,106.7725,106.7805,106.6199,106.7082,7500.0
2015-04-23 10:55:00,132.85,132.92,132.61,132.61,8100.0,106.6922,106.7484,106.4994,106.4994,8100.0
2015-04-23 11:00:00,132.64,132.85,132.64,132.85,4900.0,106.5235,106.6922,106.5235,106.6922,4900.0
2015-04-23 11:05:00,132.85,133.03,132.85,132.89,12600.0,106.6922,106.8367,106.6922,106.7243,12600.0
2015-04-23 11:10:00,132.88,132.89,132.69,132.78,4100.0,106.7163,106.7243,106.5637,106.636,4100.0
2015-04-23 11:15:00,132.81,132.85,132.72,132.72,3700.0,106.66,106.6922,106.5878,106.5878,3700.0
2015-04-23 11:20:00,132.75,132.77,132.66,132.7,4600.0,106.6119,106.6279,106.5396,106.5717,4600.0
2015-04-23 11:25:00,132.7,132.78,132.63,132.78,9700.0,106.5717,106.636,106.5155,106.636,9700.0
2015-04-23 11:30:00,132.76,132.78,132.53,132.63,13100.0,106.6199,106.636,106.4352,106.5155,13100.0
2015-04-23 11:35:00,132.66,132.79,132.63,132.79,5700.0,106.5396,106.644,106.5155,106.644,5700.0
2015-04-23 11:40:00,132.76,132.77,132.55,132.55,7700.0,106.6199,106.6279,106.4512,106.4512,7700.0
2015-04-23 11:45:00,132.55,132.59,132.51,132.55,6100.0,106.4512,106.4834,106.4191,106.4512,6100.0
2015-04-23 11:50:00,132.58,133.04,132.57,132.98,30700.0,106.4753,106.8448,106.4673,106.7966,30700.0
2015-04-23 11:55:00,133.0,133.11,132.97,133.0,19700.0,106.8126,106.901,106.7885,106.8126,19700.0
2015-04-23 12:00:00,133.04,133.04,132.91,132.95,16300.0,106.8448,106.8448,106.7404,106.7725,16300.0
2015-04-23 12:05:00,132.94,132.96,132.89,132.92,13400.0,106.7645,106.7805,106.7243,106.7484,13400.0
2015-04-23 12:10:00,132.94,133.07,132.92,132.96,8100.0,106.7645,106.8689,106.7484,106.7805,8100.0
2015-04-23 12:15:00,132.97,132.98,132.93,132.96,6900.0,106.7885,106.7966,106.7564,106.7805,6900.0
2015-04-23 12:20:00,132.97,132.98,132.88,132.89,5200.0,106.7885,106.7966,106.7163,106.7243,5200.0
2015-04-23 12:25:00,132.9,132.96,132.77,132.77,8100.0,106.7323,106.7805,106.6279,106.6279,8100.0
2015-04-23 12:30:00,132.8,132.82,132.66,132.71,10000.0,106.652,106.6681,106.5396,106.5797,10000.0
2015-04-23 12:35:00,132.67,133.03,132.66,132.95,10100.0,106.5476,106.8367,106.5396,106.7725,10100.0
2015-04-23 12:40:00,132.98,133.17,132.95,133.07,7000.0,106.7966,106.9492,106.7725,106.8689,7000.0
2015-04-23 12:45:00,133.03,133.08,132.98,133.05,9400.0,106.8367,106.8769,106.7966,106.8528,9400.0
2015-04-23 12:50:00,133.03,133.09,132.95,133.01,12800.0,106.8367,106.8849,106.7725,106.8207,12800.0
2015-04-23 12:55:00,133.03,133.05,132.92,132.95,5100.0,106.8367,106.8528,106.7484,106.7725,5100.0
2015-04-23 13:00:00,132.96,133.0,132.9,132.92,3200.0,106.7805,106.8126,106.7323,106.7484,3200.0
2015-04-23 13:05:00,132.9,132.9,132.75,132.79,5600.0,106.7323,106.7323,106.6119,106.644,5600.0
2015-04-23 13:10:00,132.77,132.78,132.68,132.7,6800.0,106.6279,106.636,106.5556,106.5717,6800.0
2015-04-23 13:15:00,132.7,132.72,132.52,132.59,9500.0,106.5717,106.5878,106.4272,106.4834,9500.0
2015-04-23 13:20:00,132.58,132.74,132.57,132.65,4800.0,106.4753,106.6038,106.4673,106.5316,4800.0
2015-04-23 13:25:00,132.66,132.68,132.48,132.49,7900.0,106.5396,106.5556,106.395,106.4031,7900.0
2015-04-23 13:30:00,132.5,132.53,132.37,132.45,14600.0,106.4111,106.4352,106.3067,106.3709,14600.0
2015-04-23 13:35:00,132.45,132.55,132.44,132.45,11100.0,106.3709,106.4512,106.3629,106.3709,11100.0
2015-04-23 13:40:00,132.47,132.54,132.47,132.49,7200.0,106.387,106.4432,106.387,106.4031,7200.0
2015-04-23 13:45:00,132.47,132.54,132.47,132.5,6500.0,106.387,106.4432,106.387,106.4111,6500.0
2015-04-23 13:50:00,132.51,132.59,132.5,132.52,7900.0,106.4191,106.4834,106.4111,106.4272,7900.0
2015-04-23 13:55:00,132.51,132.73,132.49,132.67,7800.0,106.4191,106.5958,106.4031,106.5476,7800.0
2015-04-23 14:00:00,132.67,132.72,132.58,132.62,13100.0,106.5476,106.5878,106.4753,106.5075,13100.0
2015-04-23 14:05:00,132.65,132.75,132.62,132.73,7000.0,106.5316,106.6119,106.5075,106.5958,7000.0
2015-04-23 14:10:00,132.73,132.75,132.67,132.67,51900.0,106.5958,106.6119,106.5476,106.5476,51900.0
2015-04-23 14:15:00,132.67,132.67,132.5,132.53,8700.0,106.5476,106.5476,106.4111,106.4352,8700.0
2015-04-23 14:20:00,132.55,132.67,132.53,132.56,7300.0,106.4512,106.5476,106.4352,106.4593,7300.0
2015-04-23 14:25:00,132.58,132.63,132.55,132.6,8700.0,106.4753,106.5155,106.4512,106.4914,8700.0
2015-04-23 14:30:00,132.6,132.63,132.56,132.61,10100.0,106.4914,106.5155,106.4593,106.4994,10100.0
2015-04-23 14:35:00,132.62,132.73,132.61,132.67,8900.0,106.5075,106.5958,106.4994,106.5476,8900.0
2015-04-23 14:40:00,132.68,132.84,132.68,132.82,10400.0,106.5556,106.6841,106.5556,106.6681,10400.0
2015-04-23 14:45:00,132.8,132.82,132.76,132.79,5200.0,106.652,106.6681,106.6199,106.644,5200.0
2015-04-23 14:50:00,132.79,132.8,132.72,132.8,6400.0,106.644,106.652,106.5878,106.652,6400.0
2015-04-23 14:55:00,132.84,132.97,132.84,132.96,110900.0,106.6841,106.7885,106.6841,106.7805,110900.0
2015-04-23 15:00:00,132.95,133.08,132.94,133.08,9600.0,106.7725,106.8769,106.7645,106.8769,9600.0
2015-04-23 15:05:00,133.06,133.06,132.91,132.95,18100.0,106.8608,106.8608,106.7404,106.7725,18100.0
2015-04-23 15:10:00,132.95,133.02,132.95,132.98,19000.0,106.7725,106.8287,106.7725,106.7966,19000.0
2015-04-23 15:15:00,132.97,133.0,132.92,132.93,22700.0,106.7885,106.8126,106.7484,106.7564,22700.0
2015-04-23 15:20:00,132.93,132.93,132.77,132.81,34000.0,106.7564,106.7564,106.6279,106.66,34000.0
2015-04-23 15:25:00,132.82,132.91,132.79,132.87,13800.0,106.6681,106.7404,106.644,106.7082,13800.0
2015-04-23 15:30:00,132.86,132.88,132.76,132.79,11800.0,106.7002,106.7163,106.6199,106.644,11800.0
2015-04-23 15:35:00,132.81,132.98,132.8,132.92,15200.0,106.66,106.7966,106.652,106.7484,15200.0
2015-04-23 15:40:00,132.93,133.01,132.71,132.72,21600.0,106.7564,106.8207,106.5797,106.5878,21600.0
2015-04-23 15:45:00,132.73,132.78,132.68,132.72,38600.0,106.5958,106.636,106.5556,106.5878,38600.0
2015-04-23 15:50:00,132.72,132.75,132.67,132.75,53000.0,106.5878,106.6119,106.5476,106.6119,53000.0
2015-04-23 15:55:00,132.75,132.81,132.7,132.8,132600.0,106.6119,106.66,106.5717,106.652,132600.0
2015-04-24 09:30:00,132.8,133.09,132.56,132.86,22900.0,106.652,106.8849,106.4593,106.7002,22900.0
2015-04-24 09:35:00,132.79,132.87,132.57,132.6,25800.0,106.644,106.7082,106.4673,106.4914,25800.0
2015-04-24 09:40:00,132.6,132.71,132.52,132.71,12500.0,106.4914,106.5797,106.4272,106.5797,12500.0
2015-04-24 09:45:00,132.74,133.05,132.56,133.01,43400.0,106.6038,106.8528,106.4593,106.8207,43400.0
2015-04-24 09:50:00,133.01,133.45,133.01,133.23,11900.0,106.8207,107.174,106.8207,106.9974,11900.0
2015-04-24 09:55:00,133.28,133.74,133.28,133.68,7900.0,107.0375,107.4069,107.0375,107.3587,7900.0
2015-04-24 10:00:00,133.67,133.73,133.41,133.45,13300.0,107.3507,107.3989,107.1419,107.174,13300.0
2015-04-24 10:05:00,133.44,133.54,133.32,133.54,7100.0,107.166,107.2463,107.0696,107.2463,7100.0
2015-04-24 10:10:00,133.55,133.66,133.47,133.63,10100.0,107.2543,107.3427,107.1901,107.3186,10100.0
2015-04-24 10:15:00,133.65,133.67,133.52,133.56,6200.0,107.3347,107.3507,107.2303,107.2624,6200.0
2015-04-24 10:20:00,133.56,133.88,133.56,133.88,11000.0,107.2624,107.5194,107.2624,107.5194,11000.0
2015-04-24 10:25:00,133.87,133.93,133.78,133.81,12800.0,107.5113,107.5595,107.4391,107.4632,12800.0
2015-04-24 10:30:00,133.81,133.83,133.66,133.72,8100.0,107.4632,107.4792,107.3427,107.3909,8100.0
2015-04-24 10:35:00,133.71,133.75,133.64,133.64,8500.0,107.3828,107.415,107.3266,107.3266,8500.0
2015-04-24 10:40:00,133.65,133.73,133.56,133.7,10500.0,107.3347,107.3989,107.2624,107.3748,10500.0
2015-04-24 10:45:00,133.68,133.71,133.6,133.6,15500.0,107.3587,107.3828,107.2945,107.2945,15500.0
2015-04-24 10:50:00,133.63,133.66,133.51,133.51,8400.0,107.3186,107.3427,107.2222,107.2222,8400.0
2015-04-24 10:55:00,133.53,133.67,133.48,133.67,5100.0,107.2383,107.3507,107.1981,107.3507,5100.0
2015-04-24 11:00:00,133.67,133.67,133.53,133.58,8500.0,107.3507,107.3507,107.2383,107.2784,8500.0
2015-04-24 11:05:00,133.58,133.7,133.54,133.7,5500.0,107.2784,107.3748,107.2463,107.3748,5500.0
2015-04-24 11:10:00,133.7,133.75,133.66,133.72,8900.0,107.3748,107.415,107.3427,107.3909,8900.0
2015-04-24 11:15:00,133.72,133.75,133.67,133.75,9800.0,107.3909,107.415,107.3507,107.415,9800.0
2015-04-24 11:20:00,133.72,133.74,133.66,133.7,7300.0,107.3909,107.4069,107.3427,107.3748,7300.0
2015-04-24 11:25:00,133.7,133.73,133.68,133.72,5600.0,107.3748,107.3989,107.3587,107.3909,5600.0
2015-04-24 11:30:00,133.71,133.74,133.68,133.7,8700.0,107.3828,107.4069,107.3587,107.3748,8700.0
2015-04-24 11:35:00,133.69,133.9,133.69,133.87,18200.0,107.3668,107.5354,107.3668,107.5113,18200.0
2015-04-24 11:40:00,133.88,133.93,133.75,133.78,8400.0,107.5194,107.5595,107.415,107.4391,8400.0
2015-04-24 11:45:00,133.74,133.78,133.69,133.69,7300.0,107.4069,107.4391,107.3668,107.3668,7300.0
2015-04-24 11:50:00,133.71,133.71,133.58,133.67,9500.0,107.3828,107.3828,107.2784,107.3507,9500.0
2015-04-24 11:55:00,133.69,133.73,133.66,133.72,6400.0,107.3668,107.3989,107.3427,107.3909,6400.0
2015-04-24 12:00:00,133.72,133.8,133.72,133.8,7200.0,107.3909,107.4551,107.3909,107.4551,7200.0
2015-04-24 12:05:00,133.78,133.87,133.77,133.86,6600.0,107.4391,107.5113,107.431,107.5033,6600.0
2015-04-24 12:10:00,133.87,133.87,133.74,133.77,5600.0,107.5113,107.5113,107.4069,107.431,5600.0
2015-04-24 12:15:00,133.77,133.84,133.77,133.77,7700.0,107.431,107.4872,107.431,107.431,7700.0
2015-04-24 12:20:00,133.77,133.89,133.77,133.87,6300.0,107.431,107.5274,107.431,107.5113,6300.0
2015-04-24 12:25:00,133.89,133.98,133.89,133.94,7000.0,107.5274,107.5997,107.5274,107.5676,7000.0
2015-04-24 12:30:00,133.93,134.02,133.93,134.02,7500.0,107.5595,107.6318,107.5595,107.6318,7500.0
2015-04-24 12:35:00,134.0,134.02,133.91,133.93,6000.0,107.6157,107.6318,107.5435,107.5595,6000.0
2015-04-24 12:40:00,133.95,133.95,133.84,133.93,8600.0,107.5756,107.5756,107.4872,107.5595,8600.0
2015-04-24 12:45:00,133.92,133.93,133.85,133.9,18500.0,107.5515,107.5595,107.4953,107.5354,18500.0
2015-04-24 12:50:00,133.9,133.93,133.87,133.93,9600.0,107.5354,107.5595,107.5113,107.5595,9600.0
2015-04-24 12:55:00,133.93,133.94,133.87,133.9,9500.0,107.5595,107.5676,107.5113,107.5354,9500.0
2015-04-24 13:00:00,133.88,133.96,133.83,133.94,14800.0,107.5194,107.5836,107.4792,107.5676,14800.0
2015-04-24 13:05:00,133.92,133.93,133.79,133.93,9200.0,107.5515,107.5595,107.4471,107.5595,9200.0
2015-04-24 13:10:00,133.93,133.93,133.86,133.89,10500.0,107.5595,107.5595,107.5033,107.5274,10500.0
2015-04-24 13:15:00,133.88,133.98,133.86,133.98,16600.0,107.5194,107.5997,107.5033,107.5997,16600.0
2015-04-24 13:20:00,133.96,133.97,133.78,133.9,10700.0,107.5836,107.5916,107.4391,107.5354,10700.0
2015-04-24 13:25:00,133.9,133.93,133.85,133.93,28500.0,107.5354,107.5595,107.4953,107.5595,28500.0
2015-04-24 13:30:00,133.94,133.95,133.83,133.85,8300.0,107.5676,107.5756,107.4792,107.4953,8300.0
2015-04-24 13:35:00,133.83,133.88,133.79,133.81,10700.0,107.4792,107.5194,107.4471,107.4632,10700.0
2015-04-24 13:40:00,133.82,133.91,133.77,133.9,8900.0,107.4712,107.5435,107.431,107.5354,8900.0
2015-04-24 13:45:00,133.89,133.95,133.85,133.88,5300.0,107.5274,107.5756,107.4953,107.5194,5300.0
2015-04-24 13:50:00,133.87,133.99,133.87,133.99,7500.0,107.5113,107.6077,107.5113,107.6077,7500.0
2015-04-24 13:55:00,133.99,134.04,133.98,134.0,7700.0,107.6077,107.6479,107.5997,107.6157,7700.0
2015-04-24 14:00:00,134.0,134.03,133.97,133.97,9100.0,107.6157,107.6398,107.5916,107.5916,9100.0
2015-04-24 14:05:00,133.97,133.97,133.9,133.91,13800.0,107.5916,107.5916,107.5354,107.5435,13800.0
2015-04-24 14:10:00,133.92,134.0,133.92,133.94,9600.0,107.5515,107.6157,107.5515,107.5676,9600.0
2015-04-24 14:15:00,133.92,133.92,133.87,133.88,5600.0,107.5515,107.5515,107.5113,107.5194,5600.0
2015-04-24 14:20:00,133.89,133.96,133.89,133.92,8900.0,107.5274,107.5836,107.5274,107.5515,8900.0
2015-04-24 14:25:00,133.93,134.03,133.93,134.02,8800.0,107.5595,107.6398,107.5595,107.6318,8800.0
2015-04-24 14:30:00,134.02,134.03,133.85,133.9,12400.0,107.6318,107.6398,107.4953,107.5354,12400.0
2015-04-24 14:35:00,133.91,134.0,133.89,134.0,8400.0,107.5435,107.6157,107.5274,107.6157,8400.0
2015-04-24 14:40:00,134.01,134.04,133.96,134.04,20000.0,107.6238,107.6479,107.5836,107.6479,20000.0
2015-04-24 14:45:00,134.02,134.08,133.99,134.01,12300.0,107.6318,107.68,107.6077,107.6238,12300.0
2015-04-24 14:50:00,134.02,134.09,133.94,134.01,27000.0,107.6318,107.688,107.5676,107.6238,27000.0
2015-04-24 14:55:00,134.01,134.04,133.96,134.02,10300.0,107.6238,107.6479,107.5836,107.6318,10300.0
2015-04-24 15:00:00,134.02,134.06,133.97,134.02,11900.0,107.6318,107.6639,107.5916,107.6318,11900.0
2015-04-24 15:05:00,134.02,134.07,133.96,134.07,13700.0,107.6318,107.672,107.5836,107.672,13700.0
2015-04-24 15:10:00,134.04,134.15,134.04,134.13,15400.0,107.6479,107.7362,107.6479,107.7201,15400.0
2015-04-24 15:15:00,134.14,134.17,134.05,134.05,11000.0,107.7282,107.7523,107.6559,107.6559,11000.0
2015-04-24 15:20:00,134.05,134.07,133.99,134.0,16500.0,107.6559,107.672,107.6077,107.6157,16500.0
2015-04-24 15:25:00,134.0,134.1,133.99,134.1,15700.0,107.6157,107.6961,107.6077,107.6961,15700.0
2015-04-24 15:30:00,134.11,134.12,134.02,134.07,13900.0,107.7041,107.7121,107.6318,107.672,13900.0
2015-04-24 15:35:00,134.08,134.13,134.05,134.08,14700.0,107.68,107.7201,107.6559,107.68,14700.0
2015-04-24 15:40:00,134.05,134.14,134.01,134.06,15900.0,107.6559,107.7282,107.6238,107.6639,15900.0
2015-04-24 15:45:00,134.06,134.2,134.06,134.09,31100.0,107.6639,107.7764,107.6639,107.688,31100.0
2015-04-24 15:50:00,134.08,134.12,134.05,134.11,22700.0,107.68,107.7121,107.6559,107.7041,22700.0
2015-04-24 15:55:00,134.11,134.12,134.01,134.1,53600.0,107.7041,107.7121,107.6238,107.6961,53600.0
2015-04-27 09:30:00,134.49,134.63,134.04,134.04,27900.0,108.0093,108.1217,107.6479,107.6479,27900.0
2015-04-27 09:35:00,134.06,134.4,134.0,134.24,11000.0,107.6639,107.937,107.6157,107.8085,11000.0
2015-04-27 09:40:00,134.23,134.24,133.81,133.89,16300.0,107.8005,107.8085,107.4632,107.5274,16300.0
2015-04-27 09:45:00,133.91,133.98,133.57,133.87,10900.0,107.5435,107.5997,107.2704,107.5113,10900.0
2015-04-27 09:50:00,133.89,134.62,133.89,134.46,13500.0,107.5274,108.1137,107.5274,107.9852,13500.0
2015-04-27 09:55:00,134.49,134.66,134.09,134.66,18700.0,108.0093,108.1458,107.688,108.1458,18700.0
2015-04-27 10:00:00,134.58,134.62,134.37,134.48,7000.0,108.0815,108.1137,107.9129,108.0012,7000.0
2015-04-27 10:05:00,134.48,134.51,134.36,134.43,5700.0,108.0012,108.0253,107.9049,107.9611,5700.0
2015-04-27 10:10:00,134.45,134.52,134.32,134.43,11000.0,107.9771,108.0334,107.8727,107.9611,11000.0
2015-04-27 10:15:00,134.47,134.58,134.43,134.53,6700.0,107.9932,108.0815,107.9611,108.0414,6700.0
2015-04-27 10:20:00,134.53,134.53,134.31,134.35,7600.0,108.0414,108.0414,107.8647,107.8968,7600.0
2015-04-27 10:25:00,134.37,134.46,134.21,134.22,5500.0,107.9129,107.9852,107.7844,107.7924,5500.0
2015-04-27 10:30:00,134.26,134.39,134.25,134.37,7300.0,107.8245,107.929,107.8165,107.9129,7300.0
2015-04-27 10:35:00,134.35,134.35,134.06,134.14,7700.0,107.8968,107.8968,107.6639,107.7282,7700.0
2015-04-27 10:40:00,134.13,134.21,134.08,134.21,8600.0,107.7201,107.7844,107.68,107.7844,8600.0
2015-04-27 10:45:00,134.16,134.16,134.0,134.0,3900.0,107.7442,107.7442,107.6157,107.6157,3900.0
2015-04-27 10:50:00,134.01,134.01,133.72,133.82,9500.0,107.6238,107.6238,107.3909,107.4712,9500.0
2015-04-27 10:55:00,133.84,133.84,133.64,133.69,6900.0,107.4872,107.4872,107.3266,107.3668,6900.0
2015-04-27 11:00:00,133.66,133.84,133.63,133.67,8900.0,107.3427,107.4872,107.3186,107.3507,8900.0
2015-04-27 11:05:00,133.72,133.72,133.56,133.71,11100.0,107.3909,107.3909,107.2624,107.3828,11100.0
2015-04-27 11:10:00,133.71,133.84,133.71,133.8,3300.0,107.3828,107.4872,107.3828,107.4551,3300.0
2015-04-27 11:15:00,133.78,133.87,133.77,133.87,4700.0,107.4391,107.5113,107.431,107.5113,4700.0
2015-04-27 11:20:00,133.91,134.07,133.91,133.99,4900.0,107.5435,107.672,107.5435,107.6077,4900.0
2015-04-27 11:25:00,133.99,133.99,133.8,133.85,6300.0,107.6077,107.6077,107.4551,107.4953,6300.0
2015-04-27 11:30:00,133.89,134.07,133.87,134.07,5100.0,107.5274,107.672,107.5113,107.672,5100.0
2015-04-27 11:35:00,134.04,134.13,134.03,134.07,8000.0,107.6479,107.7201,107.6398,107.672,8000.0
2015-04-27 11:40:00,134.06,134.07,134.01,134.07,8200.0,107.6639,107.672,107.6238,107.672,8200.0
2015-04-27 11:45:00,134.09,134.09,133.89,133.92,4600.0,107.688,107.688,107.5274,107.5515,4600.0
2015-04-27 11:50:00,133.93,133.99,133.83,133.93,5100.0,107.5595,107.6077,107.4792,107.5595,5100.0
2015-04-27 11:55:00,133.96,133.96,133.81,133.92,3000.0,107.5836,107.5836,107.4632,107.5515,3000.0
2015-04-27 12:00:00,133.94,134.02,133.91,134.02,2900.0,107.5676,107.6318,107.5435,107.6318,2900.0
2015-04-27 12:05:00,133.99,133.99,133.82,133.84,2200.0,107.6077,107.6077,107.4712,107.4872,2200.0
2015-04-27 12:10:00,133.82,133.84,133.72,133.82,9300.0,107.4712,107.4872,107.3909,107.4712,9300.0
2015-04-27 12:15:00,133.79,133.81,133.66,133.7,8000.0,107.4471,107.4632,107.3427,107.3748,8000.0
2015-04-27 12:20:00,133.66,133.81,133.65,133.75,8000.0,107.3427,107.4632,107.3347,107.415,8000.0
2015-04-27 12:25:00,133.79,133.81,133.75,133.8,3300.0,107.4471,107.4632,107.415,107.4551,3300.0
2015-04-27 12:30:00,133.81,133.82,133.74,133.79,12000.0,107.4632,107.4712,107.4069,107.4471,12000.0
2015-04-27 12:35:00,133.8,133.93,133.79,133.93,2400.0,107.4551,107.5595,107.4471,107.5595,2400.0
2015-04-27 12:40:00,133.93,133.94,133.84,133.85,4900.0,107.5595,107.5676,107.4872,107.4953,4900.0
2015-04-27 12:45:00,133.85,133.9,133.8,133.89,5700.0,107.4953,107.5354,107.4551,107.5274,5700.0
2015-04-27 12:50:00,133.9,133.92,133.71,133.81,15600.0,107.5354,107.5515,107.3828,107.4632,15600.0
2015-04-27 12:55:00,133.81,133.85,133.77,133.85,3800.0,107.4632,107.4953,107.431,107.4953,3800.0
2015-04-27 13:00:00,133.82,133.87,133.8,133.84,9600.0,107.4712,107.5113,107.4551,107.4872,9600.0
2015-04-27 13:05:00,133.84,133.9,133.8,133.89,6700.0,107.4872,107.5354,107.4551,107.5274,6700.0
2015-04-27 13:10:00,133.86,133.86,133.73,133.77,6600.0,107.5033,107.5033,107.3989,107.431,6600.0
2015-04-27 13:15:00,133.77,133.8,133.69,133.71,11700.0,107.431,107.4551,107.3668,107.3828,11700.0
2015-04-27 13:20:00,133.7,133.76,133.61,133.74,15100.0,107.3748,107.423,107.3025,107.4069,15100.0
2015-04-27 13:25:00,133.73,133.86,133.69,133.83,9800.0,107.3989,107.5033,107.3668,107.4792,9800.0
2015-04-27 13:30:00,133.83,133.83,133.64,133.73,5000.0,107.4792,107.4792,107.3266,107.3989,5000.0
2015-04-27 13:35:00,133.75,133.84,133.71,133.82,6200.0,107.415,107.4872,107.3828,107.4712,6200.0
2015-04-27 13:40:00,133.78,133.78,133.65,133.66,7200.0,107.4391,107.4391,107.3347,107.3427,7200.0
2015-04-27 13:45:00,133.66,133.78,133.61,133.61,7900.0,107.3427,107.4391,107.3025,107.3025,7900.0
2015-04-27 13:50:00,133.62,133.68,133.58,133.61,8200.0,107.3106,107.3587,107.2784,107.3025,8200.0
2015-04-27 13:55:00,133.61,133.72,133.56,133.72,8300.0,107.3025,107.3909,107.2624,107.3909,8300.0
2015-04-27 14:00:00,133.71,133.71,133.6,133.62,7900.0,107.3828,107.3828,107.2945,107.3106,7900.0
2015-04-27 14:05:00,133.65,133.74,133.65,133.69,8600.0,107.3347,107.4069,107.3347,107.3668,8600.0
2015-04-27 14:10:00,133.68,133.7,133.59,133.59,6300.0,107.3587,107.3748,107.2865,107.2865,6300.0
2015-04-27 14:15:00,133.58,133.69,133.54,133.67,10100.0,107.2784,107.3668,107.2463,107.3507,10100.0
2015-04-27 14:20:00,133.67,133.7,133.6,133.6,7200.0,107.3507,107.3748,107.2945,107.2945,7200.0
2015-04-27 14:25:00,133.61,133.68,133.6,133.64,9500.0,107.3025,107.3587,107.2945,107.3266,9500.0
2015-04-27 14:30:00,133.63,133.63,133.51,133.56,10000.0,107.3186,107.3186,107.2222,107.2624,10000.0
2015-04-27 14:35:00,133.56,133.58,133.39,133.41,14600.0,107.2624,107.2784,107.1258,107.1419,14600.0
2015-04-27 14:40:00,133.42,133.63,133.42,133.59,6200.0,107.1499,107.3186,107.1499,107.2865,6200.0
2015-04-27 14:45:00,133.57,133.6,133.49,133.54,6600.0,107.2704,107.2945,107.2062,107.2463,6600.0
2015-04-27 14:50:00,133.54,133.62,133.49,133.6,9400.0,107.2463,107.3106,107.2062,107.2945,9400.0
2015-04-27 14:55:00,133.6,133.64,133.56,133.58,19800.0,107.2945,107.3266,107.2624,107.2784,19800.0
2015-04-27 15:00:00,133.59,133.7,133.58,133.65,20400.0,107.2865,107.3748,107.2784,107.3347,20400.0
2015-04-27 15:05:00,133.67,133.73,133.63,133.68,7500.0,107.3507,107.3989,107.3186,107.3587,7500.0
2015-04-27 15:10:00,133.67,133.8,133.65,133.69,18700.0,107.3507,107.4551,107.3347,107.3668,18700.0
2015-04-27 15:15:00,133.7,133.74,133.46,133.49,27500.0,107.3748,107.4069,107.1821,107.2062,27500.0
2015-04-27 15:20:00,133.46,133.64,133.45,133.64,10700.0,107.1821,107.3266,107.174,107.3266,10700.0
2015-04-27 15:25:00,133.65,133.68,133.55,133.55,10300.0,107.3347,107.3587,107.2543,107.2543,10300.0
2015-04-27 15:30:00,133.53,133.57,133.43,133.48,19800.0,107.2383,107.2704,107.158,107.1981,19800.0
2015-04-27 15:35:00,133.45,133.58,133.38,133.53,18300.0,107.174,107.2784,107.1178,107.2383,18300.0
2015-04-27 15:40:00,133.51,133.58,133.46,133.58,16800.0,107.2222,107.2784,107.1821,107.2784,16800.0
2015-04-27 15:45:00,133.56,133.58,133.37,133.48,33200.0,107.2624,107.2784,107.1098,107.1981,33200.0
2015-04-27 15:50:00,133.47,133.5,133.41,133.46,24400.0,107.1901,107.2142,107.1419,107.1821,24400.0
2015-04-27 15:55:00,133.44,133.59,133.38,133.55,35900.0,107.166,107.2865,107.1178,107.2543,35900.0
2015-04-28 09:30:00,133.28,133.46,133.09,133.4,17000.0,107.0375,107.1821,106.8849,107.1339,17000.0
2015-04-28 09:35:00,133.45,133.66,133.28,133.37,26600.0,107.174,107.3427,107.0375,107.1098,26600.0
2015-04-28 09:40:00,133.42,133.64,133.38,133.54,7100.0,107.1499,107.3266,107.1178,107.2463,7100.0
2015-04-28 09:45:00,133.59,133.63,133.36,133.36,8400.0,107.2865,107.3186,107.1018,107.1018,8400.0
2015-04-28 09:50:00,133.36,133.53,133.36,133.48,6100.0,107.1018,107.2383,107.1018,107.1981,6100.0
2015-04-28 09:55:00,133.47,133.47,133.19,133.19,4000.0,107.1901,107.1901,106.9652,106.9652,4000.0
2015-04-28 10:00:00,133.13,133.14,132.82,132.95,9400.0,106.917,106.9251,106.6681,106.7725,9400.0
2015-04-28 10:05:00,132.95,132.97,132.63,132.63,18900.0,106.7725,106.7885,106.5155,106.5155,18900.0
2015-04-28 10:10:00,132.62,132.62,132.22,132.22,8800.0,106.5075,106.5075,106.1862,106.1862,8800.0
2015-04-28 10:15:00,132.19,132.4,132.19,132.37,7300.0,106.1621,106.3308,106.1621,106.3067,7300.0
2015-04-28 10:20:00,132.43,132.56,132.37,132.55,9100.0,106.3549,106.4593,106.3067,106.4512,9100.0
2015-04-28 10:25:00,132.56,132.77,132.55,132.71,8900.0,106.4593,106.6279,106.4512,106.5797,8900.0
2015-04-28 10:30:00,132.78,132.82,132.7,132.81,7600.0,106.636,106.6681,106.5717,106.66,7600.0
2015-04-28 10:35:00,132.81,132.89,132.7,132.86,7200.0,106.66,106.7243,106.5717,106.7002,7200.0
2015-04-28 10:40:00,132.87,133.07,132.87,133.04,6900.0,106.7082,106.8689,106.7082,106.8448,6900.0
2015-04-28 10:45:00,133.05,133.08,132.89,133.08,12100.0,106.8528,106.8769,106.7243,106.8769,12100.0
2015-04-28 10:50:00,133.09,133.1,132.85,132.98,5200.0,106.8849,106.8929,106.6922,106.7966,5200.0
2015-04-28 10:55:00,132.92,133.0,132.83,132.86,8200.0,106.7484,106.8126,106.6761,106.7002,8200.0
2015-04-28 11:00:00,132.88,133.16,132.86,133.15,9400.0,106.7163,106.9411,106.7002,106.9331,9400.0
2015-04-28 11:05:00,133.13,133.14,132.96,133.03,8500.0,106.917,106.9251,106.7805,106.8367,8500.0
2015-04-28 11:10:00,133.02,133.07,132.92,132.96,11200.0,106.8287,106.8689,106.7484,106.7805,11200.0
2015-04-28 11:15:00,132.95,132.96,132.78,132.9,9600.0,106.7725,106.7805,106.636,106.7323,9600.0
2015-04-28 11:20:00,132.96,132.97,132.81,132.81,5600.0,106.7805,106.7885,106.66,106.66,5600.0
2015-04-28 11:25:00,132.82,132.93,132.73,132.73,7100.0,106.6681,106.7564,106.5958,106.5958,7100.0
2015-04-28 11:30:00,132.74,132.84,132.62,132.79,9300.0,106.6038,106.6841,106.5075,106.644,9300.0
2015-04-28 11:35:00,132.79,133.02,132.77,132.87,12300.0,106.644,106.8287,106.6279,106.7082,12300.0
2015-04-28 11:40:00,132.87,132.88,132.74,132.85,6600.0,106.7082,106.7163,106.6038,106.6922,6600.0
2015-04-28 11:45:00,132.87,133.07,132.81,133.05,17200.0,106.7082,106.8689,106.66,106.8528,17200.0
2015-04-28 11:50:00,133.04,133.08,133.0,133.01,12400.0,106.8448,106.8769,106.8126,106.8207,12400.0
2015-04-28 11:55:00,133.02,133.02,132.85,132.9,9100.0,106.8287,106.8287,106.6922,106.7323,9100.0
2015-04-28 12:00:00,132.91,132.92,132.66,132.7,12000.0,106.7404,106.7484,106.5396,106.5717,12000.0
2015-04-28 12:05:00,132.75,132.93,132.75,132.9,4100.0,106.6119,106.7564,106.6119,106.7323,4100.0
2015-04-28 12:10:00,132.92,132.96,132.84,132.86,5000.0,106.7484,106.7805,106.6841,106.7002,5000.0
2015-04-28 12:15:00,132.85,132.94,132.85,132.86,5100.0,106.6922,106.7645,106.6922,106.7002,5100.0
2015-04-28 12:20:00,132.85,132.97,132.81,132.93,5000.0,106.6922,106.7885,106.66,106.7564,5000.0
2015-04-28 12:25:00,132.93,132.98,132.86,132.86,6100.0,106.7564,106.7966,106.7002,106.7002,6100.0
2015-04-28 12:30:00,132.87,132.96,132.86,132.92,5500.0,106.7082,106.7805,106.7002,106.7484,5500.0
2015-04-28 12:35:00,132.91,132.94,132.82,132.85,6500.0,106.7404,106.7645,106.6681,106.6922,6500.0
2015-04-28 12:40:00,132.85,132.99,132.85,132.96,4400.0,106.6922,106.8046,106.6922,106.7805,4400.0
2015-04-28 12:45:00,132.97,133.07,132.92,132.92,3900.0,106.7885,106.8689,106.7484,106.7484,3900.0
2015-04-28 12:50:00,132.93,133.27,132.92,133.16,10400.0,106.7564,107.0295,106.7484,106.9411,10400.0
2015-04-28 12:55:00,133.21,133.23,133.04,133.11,5500.0,106.9813,106.9974,106.8448,106.901,5500.0
2015-04-28 13:00:00,133.11,133.16,133.05,133.12,6200.0,106.901,106.9411,106.8528,106.909,6200.0
2015-04-28 13:05:00,133.12,133.17,133.08,133.15,6200.0,106.909,106.9492,106.8769,106.9331,6200.0
2015-04-28 13:10:00,133.16,133.23,133.09,133.23,5700.0,106.9411,106.9974,106.8849,106.9974,5700.0
2015-04-28 13:15:00,133.22,133.26,133.09,133.09,8400.0,106.9893,107.0214,106.8849,106.8849,8400.0
2015-04-28 13:20:00,133.11,133.27,133.1,133.22,4100.0,106.901,107.0295,106.8929,106.9893,4100.0
2015-04-28 13:25:00,133.22,133.22,133.03,133.06,5700.0,106.9893,106.9893,106.8367,106.8608,5700.0
2015-04-28 13:30:00,133.01,133.05,132.98,133.02,7800.0,106.8207,106.8528,106.7966,106.8287,7800.0
2015-04-28 13:35:00,133.05,133.13,133.03,133.11,8000.0,106.8528,106.917,106.8367,106.901,8000.0
2015-04-28 13:40:00,133.1,133.29,133.1,133.29,4800.0,106.8929,107.0455,106.8929,107.0455,4800.0
2015-04-28 13:45:00,133.27,133.35,133.25,133.34,7900.0,107.0295,107.0937,107.0134,107.0857,7900.0
2015-04-28 13:50:00,133.35,133.36,133.27,133.29,3700.0,107.0937,107.1018,107.0295,107.0455,3700.0
2015-04-28 13:55:00,133.25,133.35,133.25,133.29,3500.0,107.0134,107.0937,107.0134,107.0455,3500.0
2015-04-28 14:00:00,133.26,133.26,133.07,133.16,7200.0,107.0214,107.0214,106.8689,106.9411,7200.0
2015-04-28 14:05:00,133.19,133.24,133.15,133.24,8800.0,106.9652,107.0054,106.9331,107.0054,8800.0
2015-04-28 14:10:00,133.22,133.31,133.17,133.17,7100.0,106.9893,107.0616,106.9492,106.9492,7100.0
2015-04-28 14:15:00,133.15,133.23,133.06,133.07,5700.0,106.9331,106.9974,106.8608,106.8689,5700.0
2015-04-28 14:20:00,133.06,133.08,132.94,133.07,6800.0,106.8608,106.8769,106.7645,106.8689,6800.0
2015-04-28 14:25:00,133.06,133.12,133.04,133.08,5300.0,106.8608,106.909,106.8448,106.8769,5300.0
2015-04-28 14:30:00,133.06,133.12,133.01,133.11,14100.0,106.8608,106.909,106.8207,106.901,14100.0
2015-04-28 14:35:00,133.1,133.23,133.07,133.23,9500.0,106.8929,106.9974,106.8689,106.9974,9500.0
2015-04-28 14:40:00,133.24,133.31,133.22,133.31,6700.0,107.0054,107.0616,106.9893,107.0616,6700.0
2015-04-28 14:45:00,133.31,133.34,133.26,133.26,5800.0,107.0616,107.0857,107.0214,107.0214,5800.0
2015-04-28 14:50:00,133.3,133.32,133.23,133.26,9400.0,107.0536,107.0696,106.9974,107.0214,9400.0
2015-04-28 14:55:00,133.25,133.27,133.17,133.2,18200.0,107.0134,107.0295,106.9492,106.9733,18200.0
2015-04-28 15:00:00,133.18,133.29,133.15,133.29,18300.0,106.9572,107.0455,106.9331,107.0455,18300.0
2015-04-28 15:05:00,133.27,133.42,133.25,133.42,14100.0,107.0295,107.1499,107.0134,107.1499,14100.0
2015-04-28 15:10:00,133.43,133.53,133.42,133.49,17100.0,107.158,107.2383,107.1499,107.2062,17100.0
2015-04-28 15:15:00,133.49,133.56,133.47,133.5,10700.0,107.2062,107.2624,107.1901,107.2142,10700.0
2015-04-28 15:20:00,133.53,133.57,133.45,133.54,14000.0,107.2383,107.2704,107.174,107.2463,14000.0
2015-04-28 15:25:00,133.55,133.55,133.44,133.52,12900.0,107.2543,107.2543,107.166,107.2303,12900.0
2015-04-28 15:30:00,133.54,133.59,133.49,133.49,22200.0,107.2463,107.2865,107.2062,107.2062,22200.0
2015-04-28 15:35:00,133.48,133.57,133.41,133.54,16000.0,107.1981,107.2704,107.1419,107.2463,16000.0
2015-04-28 15:40:00,133.53,133.57,133.35,133.41,36900.0,107.2383,107.2704,107.0937,107.1419,36900.0
2015-04-28 15:45:00,133.41,133.41,133.18,133.21,43600.0,107.1419,107.1419,106.9572,106.9813,43600.0
2015-04-28 15:50:00,133.23,133.38,133.22,133.31,27000.0,106.9974,107.1178,106.9893,107.0616,27000.0
2015-04-28 15:55:00,133.31,133.55,133.29,133.53,55800.0,107.0616,107.2543,107.0455,107.2383,55800.0
2015-04-29 09:30:00,136.69,139.3,136.39,138.3,117500.0,109.7761,111.8722,109.5352,111.0691,117500.0
2015-04-29 09:35:00,138.34,139.26,138.05,139.15,70900.0,111.1012,111.8401,110.8683,111.7517,70900.0
2015-04-29 09:40:00,139.08,139.86,138.87,139.5,66500.0,111.6955,112.3219,111.5269,112.0328,66500.0
2015-04-29 09:45:00,139.54,140.19,139.41,139.68,101200.0,112.0649,112.5869,111.9605,112.1774,101200.0
2015-04-29 09:50:00,139.66,139.75,138.78,139.1,51000.0,112.1613,112.2336,111.4546,111.7116,51000.0
2015-04-29 09:55:00,139.16,139.27,138.74,138.88,32300.0,111.7598,111.8481,111.4224,111.5349,32300.0
2015-04-29 10:00:00,138.8,139.38,138.8,139.03,43700.0,111.4706,111.9364,111.4706,111.6553,43700.0
2015-04-29 10:05:00,139.11,139.13,138.23,138.62,48700.0,111.7196,111.7357,111.0129,111.3261,48700.0
2015-04-29 10:10:00,138.7,139.06,138.5,138.94,36000.0,111.3903,111.6794,111.2297,111.5831,36000.0
2015-04-29 10:15:00,138.97,139.0,138.58,138.9,25500.0,111.6072,111.6313,111.294,111.5509,25500.0
2015-04-29 10:20:00,138.89,139.07,138.6,138.77,32100.0,111.5429,111.6875,111.31,111.4465,32100.0
2015-04-29 10:25:00,138.73,139.02,138.72,138.91,15000.0,111.4144,111.6473,111.4064,111.559,15000.0
2015-04-29 10:30:00,138.92,139.2,138.65,138.97,30100.0,111.567,111.7919,111.3502,111.6072,30100.0
2015-04-29 10:35:00,138.99,138.99,138.23,138.69,29800.0,111.6232,111.6232,111.0129,111.3823,29800.0
2015-04-29 10:40:00,138.69,138.69,138.08,138.41,23500.0,111.3823,111.3823,110.8924,111.1574,23500.0
2015-04-29 10:45:00,138.41,138.41,138.1,138.34,30800.0,111.1574,111.1574,110.9085,111.1012,30800.0
2015-04-29 10:50:00,138.34,138.44,138.13,138.13,35600.0,111.1012,111.1815,110.9326,110.9326,35600.0
2015-04-29 10:55:00,138.1,138.31,137.8,138.31,25600.0,110.9085,111.0771,110.6675,111.0771,25600.0
2015-04-29 11:00:00,138.24,138.74,138.22,138.7,27200.0,111.0209,111.4224,111.0048,111.3903,27200.0
2015-04-29 11:05:00,138.66,138.66,138.47,138.51,16000.0,111.3582,111.3582,111.2056,111.2377,16000.0
2015-04-29 11:10:00,138.54,138.54,138.1,138.2,15000.0,111.2618,111.2618,110.9085,110.9888,15000.0
2015-04-29 11:15:00,138.22,138.46,138.15,138.36,16900.0,111.0048,111.1976,110.9486,111.1173,16900.0
2015-04-29 11:20:00,138.41,138.54,138.31,138.31,27000.0,111.1574,111.2618,111.0771,111.0771,27000.0
2015-04-29 11:25:00,138.22,138.31,137.9,137.95,19100.0,111.0048,111.0771,110.7478,110.788,19100.0
2015-04-29 11:30:00,138.0,138.03,137.7,137.78,19200.0,110.8282,110.8522,110.5872,110.6515,19200.0
2015-04-29 11:35:00,137.78,137.83,137.67,137.75,14200.0,110.6515,110.6916,110.5631,110.6274,14200.0
2015-04-29 11:40:00,137.77,138.03,137.71,138.03,35900.0,110.6434,110.8522,110.5953,110.8522,35900.0
2015-04-29 11:45:00,137.97,138.42,137.97,138.42,23900.0,110.8041,111.1655,110.8041,111.1655,23900.0
2015-04-29 11:50:00,138.49,138.69,138.46,138.49,10700.0,111.2217,111.3823,111.1976,111.2217,10700.0
2015-04-29 11:55:00,138.5,138.57,138.44,138.45,6700.0,111.2297,111.2859,111.1815,111.1895,6700.0
2015-04-29 12:00:00,138.45,138.46,138.09,138.11,12100.0,111.1895,111.1976,110.9004,110.9165,12100.0
2015-04-29 12:05:00,138.19,138.19,137.9,138.07,16200.0,110.9807,110.9807,110.7478,110.8844,16200.0
2015-04-29 12:10:00,138.07,138.07,137.67,137.85,31900.0,110.8844,110.8844,110.5631,110.7077,31900.0
2015-04-29 12:15:00,137.89,137.96,137.38,137.41,20300.0,110.7398,110.796,110.3302,110.3543,20300.0
2015-04-29 12:20:00,137.41,137.7,137.41,137.7,7500.0,110.3543,110.5872,110.3543,110.5872,7500.0
2015-04-29 12:25:00,137.7,137.7,137.45,137.6,20500.0,110.5872,110.5872,110.3864,110.5069,20500.0
2015-04-29 12:30:00,137.6,137.6,137.43,137.59,25200.0,110.5069,110.5069,110.3704,110.4989,25200.0
2015-04-29 12:35:00,137.58,137.63,137.38,137.41,16300.0,110.4908,110.531,110.3302,110.3543,16300.0
2015-04-29 12:40:00,137.4,137.41,137.11,137.37,13700.0,110.3463,110.3543,110.1134,110.3222,13700.0
2015-04-29 12:45:00,137.39,137.39,137.16,137.24,10600.0,110.3383,110.3383,110.1535,110.2178,10600.0
2015-04-29 12:50:00,137.19,137.2,137.03,137.11,11800.0,110.1776,110.1857,110.0491,110.1134,11800.0
2015-04-29 12:55:00,137.11,137.11,136.91,137.04,22300.0,110.1134,110.1134,109.9528,110.0572,22300.0
2015-04-29 13:00:00,137.01,137.01,136.76,136.78,11000.0,110.0331,110.0331,109.8323,109.8484,11000.0
2015-04-29 13:05:00,136.75,136.81,136.64,136.65,6300.0,109.8243,109.8725,109.7359,109.744,6300.0
2015-04-29 13:10:00,136.68,136.72,136.47,136.61,10700.0,109.7681,109.8002,109.5994,109.7118,10700.0
2015-04-29 13:15:00,136.6,136.84,136.55,136.8,20300.0,109.7038,109.8966,109.6637,109.8644,20300.0
2015-04-29 13:20:00,136.79,136.8,136.45,136.64,10300.0,109.8564,109.8644,109.5833,109.7359,10300.0
2015-04-29 13:25:00,136.63,136.64,136.18,136.37,14500.0,109.7279,109.7359,109.3665,109.5191,14500.0
2015-04-29 13:30:00,136.47,136.72,136.47,136.68,10200.0,109.5994,109.8002,109.5994,109.7681,10200.0
2015-04-29 13:35:00,136.68,137.0,136.67,136.94,10500.0,109.7681,110.025,109.76,109.9769,10500.0
2015-04-29 13:40:00,136.91,137.08,136.77,137.08,7900.0,109.9528,110.0893,109.8403,110.0893,7900.0
2015-04-29 13:45:00,137.1,137.25,136.99,137.23,7700.0,110.1054,110.2258,110.017,110.2098,7700.0
2015-04-29 13:50:00,137.26,137.44,137.24,137.33,6000.0,110.2339,110.3784,110.2178,110.2901,6000.0
2015-04-29 13:55:00,137.32,137.46,136.94,137.05,11400.0,110.282,110.3945,109.9769,110.0652,11400.0
2015-04-29 14:00:00,137.1,137.28,136.8,136.84,20100.0,110.1054,110.2499,109.8644,109.8966,20100.0
2015-04-29 14:05:00,136.91,137.24,136.91,137.23,11200.0,109.9528,110.2178,109.9528,110.2098,11200.0
2015-04-29 14:10:00,137.22,137.44,137.11,137.25,36600.0,110.2017,110.3784,110.1134,110.2258,36600.0
2015-04-29 14:15:00,137.26,137.88,137.26,137.78,13200.0,110.2339,110.7318,110.2339,110.6515,13200.0
2015-04-29 14:20:00,137.72,137.85,137.59,137.72,11900.0,110.6033,110.7077,110.4989,110.6033,11900.0
2015-04-29 14:25:00,137.73,137.8,137.4,137.53,15200.0,110.6113,110.6675,110.3463,110.4507,15200.0
2015-04-29 14:30:00,137.52,138.08,137.44,138.02,22900.0,110.4427,110.8924,110.3784,110.8442,22900.0
2015-04-29 14:35:00,137.9,137.94,137.57,137.62,20500.0,110.7478,110.78,110.4828,110.523,20500.0
2015-04-29 14:40:00,137.67,137.84,137.58,137.72,9800.0,110.5631,110.6997,110.4908,110.6033,9800.0
2015-04-29 14:45:00,137.68,137.72,137.47,137.47,13300.0,110.5712,110.6033,110.4025,110.4025,13300.0
2015-04-29 14:50:00,137.52,137.6,137.45,137.56,31300.0,110.4427,110.5069,110.3864,110.4748,31300.0
2015-04-29 14:55:00,137.63,137.77,137.52,137.59,38400.0,110.531,110.6434,110.4427,110.4989,38400.0
2015-04-29 15:00:00,137.58,137.69,137.35,137.36,33000.0,110.4908,110.5792,110.3061,110.3142,33000.0
2015-04-29 15:05:00,137.35,137.58,137.3,137.55,33900.0,110.3061,110.4908,110.266,110.4668,33900.0
2015-04-29 15:10:00,137.55,137.87,137.45,137.83,44100.0,110.4668,110.7237,110.3864,110.6916,44100.0
2015-04-29 15:15:00,137.84,137.89,137.57,137.83,47200.0,110.6997,110.7398,110.4828,110.6916,47200.0
2015-04-29 15:20:00,137.85,138.3,137.82,138.28,32600.0,110.7077,111.0691,110.6836,111.053,32600.0
2015-04-29 15:25:00,138.26,138.57,138.25,138.57,48500.0,111.037,111.2859,111.0289,111.2859,48500.0
2015-04-29 15:30:00,138.56,138.66,138.54,138.64,48000.0,111.2779,111.3582,111.2618,111.3421,48000.0
2015-04-29 15:35:00,138.65,138.78,138.65,138.69,34400.0,111.3502,111.4546,111.3502,111.3823,34400.0
2015-04-29 15:40:00,138.68,138.81,138.57,138.62,64100.0,111.3743,111.4787,111.2859,111.3261,64100.0
2015-04-29 15:45:00,138.58,138.74,138.47,138.7,64400.0,111.294,111.4224,111.2056,111.3903,64400.0
2015-04-29 15:50:00,138.7,138.72,138.54,138.59,79700.0,111.3903,111.4064,111.2618,111.302,79700.0
2015-04-29 15:55:00,138.57,138.67,138.44,138.5,89700.0,111.2859,111.3662,111.1815,111.2297,89700.0
2015-04-30 09:30:00,137.91,138.73,137.91,138.71,38800.0,110.7559,111.4144,110.7559,111.3984,38800.0
2015-04-30 09:35:00,138.7,139.11,138.68,138.81,48300.0,111.3903,111.7196,111.3743,111.4787,48300.0
2015-04-30 09:40:00,138.81,138.85,137.73,137.73,26300.0,111.4787,111.5108,110.6113,110.6113,26300.0
2015-04-30 09:45:00,137.67,137.95,137.52,137.77,20200.0,110.5631,110.788,110.4427,110.6434,20200.0
2015-04-30 09:50:00,137.73,137.73,137.25,137.69,18100.0,110.6113,110.6113,110.2258,110.5792,18100.0
2015-04-30 09:55:00,137.73,137.8,137.5,137.69,25200.0,110.6113,110.6675,110.4266,110.5792,25200.0
2015-04-30 10:00:00,137.57,137.73,137.3,137.47,30600.0,110.4828,110.6113,110.266,110.4025,30600.0
2015-04-30 10:05:00,137.53,137.89,137.53,137.66,16100.0,110.4507,110.7398,110.4507,110.5551,16100.0
2015-04-30 10:10:00,137.65,137.98,137.46,137.98,15000.0,110.5471,110.8121,110.3945,110.8121,15000.0
2015-04-30 10:15:00,137.92,137.95,137.5,137.57,28000.0,110.7639,110.788,110.4266,110.4828,28000.0
2015-04-30 10:20:00,137.61,137.75,137.25,137.43,14600.0,110.5149,110.6274,110.2258,110.3704,14600.0
2015-04-30 10:25:00,137.44,137.8,137.41,137.78,18800.0,110.3784,110.6675,110.3543,110.6515,18800.0
2015-04-30 10:30:00,137.72,138.13,137.68,138.08,44500.0,110.6033,110.9326,110.5712,110.8924,44500.0
2015-04-30 10:35:00,138.08,138.11,137.89,137.89,19200.0,110.8924,110.9165,110.7398,110.7398,19200.0
2015-04-30 10:40:00,137.85,138.04,137.81,138.03,50600.0,110.7077,110.8603,110.6756,110.8522,50600.0
2015-04-30 10:45:00,138.0,138.51,137.94,138.39,38700.0,110.8282,111.2377,110.78,111.1414,38700.0
2015-04-30 10:50:00,138.43,138.56,138.21,138.5,84600.0,111.1735,111.2779,110.9968,111.2297,84600.0
2015-04-30 10:55:00,138.45,138.78,138.28,138.67,31300.0,111.1895,111.4546,111.053,111.3662,31300.0
2015-04-30 11:00:00,138.66,138.86,138.58,138.74,18000.0,111.3582,111.5188,111.294,111.4224,18000.0
2015-04-30 11:05:00,138.72,138.9,138.69,138.73,15600.0,111.4064,111.5509,111.3823,111.4144,15600.0
2015-04-30 11:10:00,138.72,138.93,138.71,138.73,15800.0,111.4064,111.575,111.3984,111.4144,15800.0
2015-04-30 11:15:00,138.77,138.96,138.72,138.96,41800.0,111.4465,111.5991,111.4064,111.5991,41800.0
2015-04-30 11:20:00,138.93,139.1,138.85,138.96,55300.0,111.575,111.7116,111.5108,111.5991,55300.0
2015-04-30 11:25:00,138.95,139.05,138.81,139.01,19000.0,111.5911,111.6714,111.4787,111.6393,19000.0
2015-04-30 11:30:00,139.02,139.16,138.92,139.04,21100.0,111.6473,111.7598,111.567,111.6634,21100.0
2015-04-30 11:35:00,139.04,139.04,138.76,138.78,14600.0,111.6634,111.6634,111.4385,111.4546,14600.0
2015-04-30 11:40:00,138.78,138.83,138.59,138.59,18200.0,111.4546,111.4947,111.302,111.302,18200.0
2015-04-30 11:45:00,138.6,138.67,138.48,138.6,13300.0,111.31,111.3662,111.2136,111.31,13300.0
2015-04-30 11:50:00,138.57,138.63,138.44,138.54,18400.0,111.2859,111.3341,111.1815,111.2618,18400.0
2015-04-30 11:55:00,138.56,138.61,138.44,138.44,17300.0,111.2779,111.318,111.1815,111.1815,17300.0
2015-04-30 12:00:00,138.43,138.57,138.34,138.34,11300.0,111.1735,111.2859,111.1012,111.1012,11300.0
2015-04-30 12:05:00,138.32,138.45,138.24,138.35,13800.0,111.0851,111.1895,111.0209,111.1092,13800.0
2015-04-30 12:10:00,138.3,138.43,138.23,138.28,14600.0,111.0691,111.1735,111.0129,111.053,14600.0
2015-04-30 12:15:00,138.27,138.37,138.21,138.3,7000.0,111.045,111.1253,110.9968,111.0691,7000.0
2015-04-30 12:20:00,138.29,138.29,138.09,138.26,8900.0,111.0611,111.0611,110.9004,111.037,8900.0
2015-04-30 12:25:00,138.19,138.19,138.03,138.14,6500.0,110.9807,110.9807,110.8522,110.9406,6500.0
2015-04-30 12:30:00,138.11,138.12,137.97,138.11,16200.0,110.9165,110.9245,110.8041,110.9165,16200.0
2015-04-30 12:35:00,138.12,138.13,137.98,138.04,9700.0,110.9245,110.9326,110.8121,110.8603,9700.0
2015-04-30 12:40:00,138.03,138.18,137.98,138.17,11600.0,110.8522,110.9727,110.8121,110.9647,11600.0
2015-04-30 12:45:00,138.13,138.24,137.97,138.23,17500.0,110.9326,111.0209,110.8041,111.0129,17500.0
2015-04-30 12:50:00,138.26,138.28,138.08,138.19,12900.0,111.037,111.053,110.8924,110.9807,12900.0
2015-04-30 12:55:00,138.15,138.32,138.15,138.32,5900.0,110.9486,111.0851,110.9486,111.0851,5900.0
2015-04-30 13:00:00,138.35,138.4,138.17,138.4,10800.0,111.1092,111.1494,110.9647,111.1494,10800.0
2015-04-30 13:05:00,138.41,138.41,138.1,138.13,10000.0,111.1574,111.1574,110.9085,110.9326,10000.0
2015-04-30 13:10:00,138.12,138.12,137.97,138.09,10200.0,110.9245,110.9245,110.8041,110.9004,10200.0
2015-04-30 13:15:00,138.11,138.11,137.96,138.06,8000.0,110.9165,110.9165,110.796,110.8763,8000.0
2015-04-30 13:20:00,138.1,138.1,137.94,137.99,27200.0,110.9085,110.9085,110.78,110.8201,27200.0
2015-04-30 13:25:00,138.02,138.1,137.93,138.03,23100.0,110.8442,110.9085,110.7719,110.8522,23100.0
2015-04-30 13:30:00,138.02,138.09,137.96,138.04,44000.0,110.8442,110.9004,110.796,110.8603,44000.0
2015-04-30 13:35:00,138.03,138.04,137.74,137.75,14900.0,110.8522,110.8603,110.6193,110.6274,14900.0
2015-04-30 13:40:00,137.75,138.08,137.75,138.04,33100.0,110.6274,110.8924,110.6274,110.8603,33100.0
2015-04-30 13:45:00,138.05,138.16,137.98,138.01,24900.0,110.8683,110.9566,110.8121,110.8362,24900.0
2015-04-30 13:50:00,137.99,138.13,137.96,138.0,14800.0,110.8201,110.9326,110.796,110.8282,14800.0
2015-04-30 13:55:00,138.01,138.18,137.98,138.0,12800.0,110.8362,110.9727,110.8121,110.8282,12800.0
2015-04-30 14:00:00,138.02,138.22,137.97,138.22,24600.0,110.8442,111.0048,110.8041,111.0048,24600.0
2015-04-30 14:05:00,138.24,138.4,138.23,138.26,18400.0,111.0209,111.1494,111.0129,111.037,18400.0
2015-04-30 14:10:00,138.24,138.41,138.13,138.39,11800.0,111.0209,111.1574,110.9326,111.1414,11800.0
2015-04-30 14:15:00,138.37,138.39,138.29,138.35,12100.0,111.1253,111.1414,111.0611,111.1092,12100.0
2015-04-30 14:20:00,138.31,138.36,138.06,138.08,32600.0,111.0771,111.1173,110.8763,110.8924,32600.0
2015-04-30 14:25:00,138.09,138.19,137.99,138.0,20000.0,110.9004,110.9807,110.8201,110.8282,20000.0
2015-04-30 14:30:00,138.01,138.12,137.98,138.0,23400.0,110.8362,110.9245,110.8121,110.8282,23400.0
2015-04-30 14:35:00,138.0,138.25,137.99,138.24,22100.0,110.8282,111.0289,110.8201,111.0209,22100.0
2015-04-30 14:40:00,138.2,138.3,138.01,138.3,35900.0,110.9888,111.0691,110.8362,111.0691,35900.0
2015-04-30 14:45:00,138.31,138.31,137.92,137.99,25600.0,111.0771,111.0771,110.7639,110.8201,25600.0
2015-04-30 14:50:00,137.98,137.99,137.55,137.55,20800.0,110.8121,110.8201,110.4668,110.4668,20800.0
2015-04-30 14:55:00,137.52,137.58,137.32,137.32,42900.0,110.4427,110.4908,110.282,110.282,42900.0
2015-04-30 15:00:00,137.3,137.35,137.09,137.24,68000.0,110.266,110.3061,110.0973,110.2178,68000.0
2015-04-30 15:05:00,137.24,137.34,137.22,137.3,46200.0,110.2178,110.2981,110.2017,110.266,46200.0
2015-04-30 15:10:00,137.26,137.41,137.2,137.38,103800.0,110.2339,110.3543,110.1857,110.3302,103800.0
2015-04-30 15:15:00,137.33,137.45,137.27,137.27,23000.0,110.2901,110.3864,110.2419,110.2419,23000.0
2015-04-30 15:20:00,137.25,137.38,137.07,137.1,22900.0,110.2258,110.3302,110.0813,110.1054,22900.0
2015-04-30 15:25:00,137.11,137.15,136.79,136.95,33900.0,110.1134,110.1455,109.8564,109.9849,33900.0
2015-04-30 15:30:00,136.92,137.23,136.8,137.17,34300.0,109.9608,110.2098,109.8644,110.1616,34300.0
2015-04-30 15:35:00,137.17,137.49,137.11,137.37,28000.0,110.1616,110.4186,110.1134,110.3222,28000.0
2015-04-30 15:40:00,137.34,137.4,136.92,136.92,33500.0,110.2981,110.3463,109.9608,109.9608,33500.0
2015-04-30 15:45:00,136.97,137.36,136.96,137.29,55200.0,110.001,110.3142,109.9929,110.2579,55200.0
2015-04-30 15:50:00,137.3,137.4,137.2,137.21,61900.0,110.266,110.3463,110.1857,110.1937,61900.0
2015-04-30 15:55:00,137.22,137.28,137.1,137.23,155200.0,110.2017,110.2499,110.1054,110.2098,155200.0
2015-05-01 09:30:00,137.82,138.27,137.82,138.12,28300.0,110.6836,111.045,110.6836,110.9245,28300.0
2015-05-01 09:35:00,138.23,138.35,138.13,138.2,20100.0,111.0129,111.1092,110.9326,110.9888,20100.0
2015-05-01 09:40:00,138.2,138.25,137.9,138.0,19100.0,110.9888,111.0289,110.7478,110.8282,19100.0
2015-05-01 09:45:00,138.03,138.17,137.98,137.99,28200.0,110.8522,110.9647,110.8121,110.8201,28200.0
2015-05-01 09:50:00,138.01,138.09,137.81,137.95,30100.0,110.8362,110.9004,110.6756,110.788,30100.0
2015-05-01 09:55:00,137.92,138.05,137.86,137.97,9400.0,110.7639,110.8683,110.7157,110.8041,9400.0
2015-05-01 10:00:00,137.96,138.35,137.83,138.35,10300.0,110.796,111.1092,110.6916,111.1092,10300.0
2015-05-01 10:05:00,138.34,138.35,137.99,138.05,16500.0,111.1012,111.1092,110.8201,110.8683,16500.0
2015-05-01 10:10:00,138.01,138.19,138.0,138.0,4900.0,110.8362,110.9807,110.8282,110.8282,4900.0
2015-05-01 10:15:00,137.99,138.56,137.99,138.56,13800.0,110.8201,111.2779,110.8201,111.2779,13800.0
2015-05-01 10:20:00,138.57,138.75,138.57,138.72,9700.0,111.2859,111.4305,111.2859,111.4064,9700.0
2015-05-01 10:25:00,138.7,138.73,138.6,138.64,17000.0,111.3903,111.4144,111.31,111.3421,17000.0
2015-05-01 10:30:00,138.66,138.94,138.66,138.87,10400.0,111.3582,111.5831,111.3582,111.5269,10400.0
2015-05-01 10:35:00,138.88,138.91,138.73,138.86,37900.0,111.5349,111.559,111.4144,111.5188,37900.0
2015-05-01 10:40:00,138.87,138.89,138.37,138.59,47800.0,111.5269,111.5429,111.1253,111.302,47800.0
2015-05-01 10:45:00,138.57,138.64,138.51,138.56,9400.0,111.2859,111.3421,111.2377,111.2779,9400.0
2015-05-01 10:50:00,138.53,138.73,138.53,138.69,11100.0,111.2538,111.4144,111.2538,111.3823,11100.0
2015-05-01 10:55:00,138.65,138.84,138.58,138.84,11000.0,111.3502,111.5028,111.294,111.5028,11000.0
2015-05-01 11:00:00,138.87,139.05,138.87,139.02,16600.0,111.5269,111.6714,111.5269,111.6473,16600.0
2015-05-01 11:05:00,139.0,139.07,138.97,139.02,10100.0,111.6313,111.6875,111.6072,111.6473,10100.0
2015-05-01 11:10:00,139.06,139.13,138.99,139.11,10400.0,111.6794,111.7357,111.6232,111.7196,10400.0
2015-05-01 11:15:00,139.1,139.11,138.96,139.04,14200.0,111.7116,111.7196,111.5991,111.6634,14200.0
2015-05-01 11:20:00,139.02,139.13,139.01,139.06,12400.0,111.6473,111.7357,111.6393,111.6794,12400.0
2015-05-01 11:25:00,139.06,139.4,139.05,139.4,20400.0,111.6794,111.9525,111.6714,111.9525,20400.0
2015-05-01 11:30:00,139.4,139.55,139.38,139.44,17300.0,111.9525,112.073,111.9364,111.9846,17300.0
2015-05-01 11:35:00,139.42,139.45,139.12,139.12,11300.0,111.9686,111.9927,111.7276,111.7276,11300.0
2015-05-01 11:40:00,139.14,139.16,139.08,139.12,6500.0,111.7437,111.7598,111.6955,111.7276,6500.0
2015-05-01 11:45:00,139.18,139.18,139.02,139.14,12400.0,111.7758,111.7758,111.6473,111.7437,12400.0
2015-05-01 11:50:00,139.12,139.22,139.04,139.21,16000.0,111.7276,111.8079,111.6634,111.7999,16000.0
2015-05-01 11:55:00,139.22,139.46,139.22,139.43,16800.0,111.8079,112.0007,111.8079,111.9766,16800.0
2015-05-01 12:00:00,139.42,139.49,139.34,139.39,16700.0,111.9686,112.0248,111.9043,111.9445,16700.0
2015-05-01 12:05:00,139.38,139.41,139.21,139.38,9300.0,111.9364,111.9605,111.7999,111.9364,9300.0
2015-05-01 12:10:00,139.37,139.45,139.32,139.32,9300.0,111.9284,111.9927,111.8882,111.8882,9300.0
2015-05-01 12:15:00,139.32,139.51,139.32,139.5,12200.0,111.8882,112.0408,111.8882,112.0328,12200.0
2015-05-01 12:20:00,139.52,139.56,139.44,139.51,20400.0,112.0489,112.081,111.9846,112.0408,20400.0
2015-05-01 12:25:00,139.48,139.52,139.37,139.52,9600.0,112.0167,112.0489,111.9284,112.0489,9600.0
2015-05-01 12:30:00,139.53,139.58,139.44,139.51,12000.0,112.0569,112.0971,111.9846,112.0408,12000.0
2015-05-01 12:35:00,139.53,139.54,139.35,139.37,24500.0,112.0569,112.0649,111.9123,111.9284,24500.0
2015-05-01 12:40:00,139.38,139.38,139.19,139.24,5500.0,111.9364,111.9364,111.7838,111.824,5500.0
2015-05-01 12:45:00,139.23,139.39,139.21,139.39,12800.0,111.816,111.9445,111.7999,111.9445,12800.0
2015-05-01 12:50:00,139.41,139.49,139.36,139.46,9100.0,111.9605,112.0248,111.9204,112.0007,9100.0
2015-05-01 12:55:00,139.48,139.56,139.02,139.42,29000.0,112.0167,112.081,111.6473,111.9686,29000.0
2015-05-01 13:00:00,139.41,139.42,139.23,139.25,9100.0,111.9605,111.9686,111.816,111.832,9100.0
2015-05-01 13:05:00,139.23,139.25,139.14,139.17,7500.0,111.816,111.832,111.7437,111.7678,7500.0
2015-05-01 13:10:00,139.19,139.21,139.14,139.21,5700.0,111.7838,111.7999,111.7437,111.7999,5700.0
2015-05-01 13:15:00,139.24,139.39,139.24,139.33,12300.0,111.824,111.9445,111.824,111.8963,12300.0
2015-05-01 13:20:00,139.32,139.38,139.2,139.21,17600.0,111.8882,111.9364,111.7919,111.7999,17600.0
2015-05-01 13:25:00,139.21,139.23,139.12,139.14,11500.0,111.7999,111.816,111.7276,111.7437,11500.0
2015-05-01 13:30:00,139.17,139.27,139.17,139.23,11900.0,111.7678,111.8481,111.7678,111.816,11900.0
2015-05-01 13:35:00,139.23,139.35,139.22,139.35,5800.0,111.816,111.9123,111.8079,111.9123,5800.0
2015-05-01 13:40:00,139.37,139.52,139.36,139.43,31900.0,111.9284,112.0489,111.9204,111.9766,31900.0
2015-05-01 13:45:00,139.48,139.66,139.48,139.58,21500.0,112.0167,112.1613,112.0167,112.0971,21500.0
2015-05-01 13:50:00,139.63,139.82,139.63,139.74,14900.0,112.1372,112.2898,112.1372,112.2256,14900.0
2015-05-01 13:55:00,139.72,139.75,139.46,139.64,9700.0,112.2095,112.2336,112.0007,112.1452,9700.0
2015-05-01 14:00:00,139.63,139.66,139.56,139.56,7600.0,112.1372,112.1613,112.081,112.081,7600.0
2015-05-01 14:05:00,139.57,139.7,139.57,139.69,18300.0,112.089,112.1934,112.089,112.1854,18300.0
2015-05-01 14:10:00,139.69,139.73,139.57,139.6,15600.0,112.1854,112.2175,112.089,112.1131,15600.0
2015-05-01 14:15:00,139.59,139.67,139.54,139.65,8900.0,112.1051,112.1693,112.0649,112.1533,8900.0
2015-05-01 14:20:00,139.66,139.7,139.62,139.69,11700.0,112.1613,112.1934,112.1292,112.1854,11700.0
2015-05-01 14:25:00,139.69,140.06,139.68,140.06,54700.0,112.1854,112.4825,112.1774,112.4825,54700.0
2015-05-01 14:30:00,140.08,140.16,140.01,140.05,73600.0,112.4986,112.5629,112.4424,112.4745,73600.0
2015-05-01 14:35:00,140.07,140.18,140.04,140.16,9100.0,112.4906,112.5789,112.4665,112.5629,9100.0
2015-05-01 14:40:00,140.18,140.2,140.06,140.09,21200.0,112.5789,112.595,112.4825,112.5066,21200.0
2015-05-01 14:45:00,140.07,140.23,140.05,140.23,23700.0,112.4906,112.6191,112.4745,112.6191,23700.0
2015-05-01 14:50:00,140.21,140.31,140.13,140.21,24600.0,112.603,112.6833,112.5388,112.603,24600.0
2015-05-01 14:55:00,140.19,140.23,140.17,140.18,16600.0,112.5869,112.6191,112.5709,112.5789,16600.0
2015-05-01 15:00:00,140.18,140.23,140.04,140.06,54100.0,112.5789,112.6191,112.4665,112.4825,54100.0
2015-05-01 15:05:00,140.04,140.04,139.88,139.88,17500.0,112.4665,112.4665,112.338,112.338,17500.0
2015-05-01 15:10:00,139.89,139.95,139.83,139.89,12600.0,112.346,112.3942,112.2978,112.346,12600.0
2015-05-01 15:15:00,139.89,139.99,139.85,139.95,17400.0,112.346,112.4263,112.3139,112.3942,17400.0
2015-05-01 15:20:00,139.95,140.01,139.92,139.97,15600.0,112.3942,112.4424,112.3701,112.4103,15600.0
2015-05-01 15:25:00,139.98,140.01,139.77,139.8,17500.0,112.4183,112.4424,112.2496,112.2737,17500.0
2015-05-01 15:30:00,139.8,139.89,139.69,139.86,24000.0,112.2737,112.346,112.1854,112.3219,24000.0
2015-05-01 15:35:00,139.87,139.95,139.79,139.8,20600.0,112.33,112.3942,112.2657,112.2737,20600.0
2015-05-01 15:40:00,139.8,139.94,139.79,139.88,21700.0,112.2737,112.3862,112.2657,112.338,21700.0
2015-05-01 15:45:00,139.88,140.07,139.87,140.05,48700.0,112.338,112.4906,112.33,112.4745,48700.0
2015-05-01 15:50:00,140.06,140.09,139.98,140.04,49800.0,112.4825,112.5066,112.4183,112.4665,49800.0
2015-05-01 15:55:00,140.05,140.12,140.0,140.1,63600.0,112.4745,112.5307,112.4344,112.5147,63600.0
2015-05-04 09:30:00,139.84,140.25,138.93,140.25,52200.0,112.3059,112.6351,111.575,112.6351,52200.0
2015-05-04 09:35:00,140.25,140.39,140.1,140.3,10100.0,112.6351,112.7476,112.5147,112.6753,10100.0
2015-05-04 09:40:00,140.27,140.64,140.2,140.64,27200.0,112.6512,112.9483,112.595,112.9483,27200.0
2015-05-04 09:45:00,140.64,140.64,140.13,140.29,33900.0,112.9483,112.9483,112.5388,112.6673,33900.0
2015-05-04 09:50:00,140.32,140.74,140.32,140.68,10000.0,112.6914,113.0287,112.6914,112.9805,10000.0
2015-05-04 09:55:00,140.68,140.83,140.67,140.82,13700.0,112.9805,113.1009,112.9724,113.0929,13700.0
2015-05-04 10:00:00,140.86,140.86,140.59,140.71,10400.0,113.125,113.125,112.9082,113.0046,10400.0
2015-05-04 10:05:00,140.78,140.8,140.58,140.62,14300.0,113.0608,113.0768,112.9002,112.9323,14300.0
2015-05-04 10:10:00,140.62,140.68,140.52,140.58,14000.0,112.9323,112.9805,112.852,112.9002,14000.0
2015-05-04 10:15:00,140.63,140.71,140.42,140.68,12000.0,112.9403,113.0046,112.7717,112.9805,12000.0
2015-05-04 10:20:00,140.69,140.86,140.58,140.81,8500.0,112.9885,113.125,112.9002,113.0849,8500.0
2015-05-04 10:25:00,140.75,140.99,140.75,140.94,12900.0,113.0367,113.2294,113.0367,113.1893,12900.0
2015-05-04 10:30:00,140.93,140.98,140.66,140.71,16200.0,113.1812,113.2214,112.9644,113.0046,16200.0
2015-05-04 10:35:00,140.77,140.78,140.63,140.63,21400.0,113.0527,113.0608,112.9403,112.9403,21400.0
2015-05-04 10:40:00,140.59,140.69,140.58,140.65,7100.0,112.9082,112.9885,112.9002,112.9564,7100.0
2015-05-04 10:45:00,140.65,140.66,140.42,140.54,8300.0,112.9564,112.9644,112.7717,112.868,8300.0
2015-05-04 10:50:00,140.55,140.68,140.55,140.66,20900.0,112.8761,112.9805,112.8761,112.9644,20900.0
2015-05-04 10:55:00,140.65,140.67,140.46,140.48,18800.0,112.9564,112.9724,112.8038,112.8198,18800.0
2015-05-04 11:00:00,140.48,140.5,140.4,140.4,21000.0,112.8198,112.8359,112.7556,112.7556,21000.0
2015-05-04 11:05:00,140.39,140.62,140.34,140.55,11400.0,112.7476,112.9323,112.7074,112.8761,11400.0
2015-05-04 11:10:00,140.58,140.68,140.55,140.59,19300.0,112.9002,112.9805,112.8761,112.9082,19300.0
2015-05-04 11:15:00,140.62,140.7,140.52,140.64,14900.0,112.9323,112.9965,112.852,112.9483,14900.0
2015-05-04 11:20:00,140.6,140.68,140.53,140.57,6900.0,112.9162,112.9805,112.86,112.8921,6900.0
2015-05-04 11:25:00,140.55,140.68,140.54,140.67,12500.0,112.8761,112.9805,112.868,112.9724,12500.0
2015-05-04 11:30:00,140.68,140.72,140.55,140.59,11600.0,112.9805,113.0126,112.8761,112.9082,11600.0
2015-05-04 11:35:00,140.59,140.59,140.49,140.53,6700.0,112.9082,112.9082,112.8279,112.86,6700.0
2015-05-04 11:40:00,140.55,140.55,140.44,140.47,7600.0,112.8761,112.8761,112.7877,112.8118,7600.0
2015-05-04 11:45:00,140.45,140.47,140.36,140.41,5900.0,112.7958,112.8118,112.7235,112.7636,5900.0
2015-05-04 11:50:00,140.43,140.55,140.23,140.39,23300.0,112.7797,112.8761,112.6191,112.7476,23300.0
2015-05-04 11:55:00,140.4,140.57,140.39,140.56,20900.0,112.7556,112.8921,112.7476,112.8841,20900.0
2015-05-04 12:00:00,140.56,140.67,140.49,140.57,7600.0,112.8841,112.9724,112.8279,112.8921,7600.0
2015-05-04 12:05:00,140.56,140.66,140.56,140.62,9800.0,112.8841,112.9644,112.8841,112.9323,9800.0
2015-05-04 12:10:00,140.69,140.75,140.59,140.59,12700.0,112.9885,113.0367,112.9082,112.9082,12700.0
2015-05-04 12:15:00,140.59,140.75,140.57,140.65,5900.0,112.9082,113.0367,112.8921,112.9564,5900.0
2015-05-04 12:20:00,140.62,140.67,140.52,140.67,9200.0,112.9323,112.9724,112.852,112.9724,9200.0
2015-05-04 12:25:00,140.69,140.75,140.54,140.64,16200.0,112.9885,113.0367,112.868,112.9483,16200.0
2015-05-04 12:30:00,140.68,140.68,140.46,140.51,14800.0,112.9805,112.9805,112.8038,112.8439,14800.0
2015-05-04 12:35:00,140.5,140.51,140.4,140.4,28000.0,112.8359,112.8439,112.7556,112.7556,28000.0
2015-05-04 12:40:00,140.39,140.46,140.31,140.42,12000.0,112.7476,112.8038,112.6833,112.7717,12000.0
2015-05-04 12:45:00,140.46,140.48,140.36,140.38,5300.0,112.8038,112.8198,112.7235,112.7395,5300.0
2015-05-04 12:50:00,140.36,140.43,140.33,140.35,4900.0,112.7235,112.7797,112.6994,112.7154,4900.0
2015-05-04 12:55:00,140.3,140.35,140.26,140.26,5900.0,112.6753,112.7154,112.6432,112.6432,5900.0
2015-05-04 13:00:00,140.2,140.33,140.15,140.27,7800.0,112.595,112.6994,112.5548,112.6512,7800.0
2015-05-04 13:05:00,140.26,140.26,140.1,140.19,20300.0,112.6432,112.6432,112.5147,112.5869,20300.0
2015-05-04 13:10:00,140.18,140.4,140.07,140.34,15300.0,112.5789,112.7556,112.4906,112.7074,15300.0
2015-05-04 13:15:00,140.34,140.47,140.3,140.45,17000.0,112.7074,112.8118,112.6753,112.7958,17000.0
2015-05-04 13:20:00,140.47,140.48,140.33,140.36,8200.0,112.8118,112.8198,112.6994,112.7235,8200.0
2015-05-04 13:25:00,140.39,140.46,140.29,140.45,10300.0,112.7476,112.8038,112.6673,112.7958,10300.0
2015-05-04 13:30:00,140.43,140.52,140.37,140.4,4700.0,112.7797,112.852,112.7315,112.7556,4700.0
2015-05-04 13:35:00,140.4,140.49,140.37,140.47,4800.0,112.7556,112.8279,112.7315,112.8118,4800.0
2015-05-04 13:40:00,140.47,140.47,140.34,140.34,5900.0,112.8118,112.8118,112.7074,112.7074,5900.0
2015-05-04 13:45:00,140.36,140.37,140.27,140.3,7400.0,112.7235,112.7315,112.6512,112.6753,7400.0
2015-05-04 13:50:00,140.27,140.34,140.27,140.3,5800.0,112.6512,112.7074,112.6512,112.6753,5800.0
2015-05-04 13:55:00,140.3,140.41,140.29,140.41,10500.0,112.6753,112.7636,112.6673,112.7636,10500.0
2015-05-04 14:00:00,140.4,140.51,140.37,140.41,6200.0,112.7556,112.8439,112.7315,112.7636,6200.0
2015-05-04 14:05:00,140.39,140.52,140.34,140.49,10600.0,112.7476,112.852,112.7074,112.8279,10600.0
2015-05-04 14:10:00,140.53,140.56,140.37,140.38,23400.0,112.86,112.8841,112.7315,112.7395,23400.0
2015-05-04 14:15:00,140.39,140.65,140.39,140.64,5000.0,112.7476,112.9564,112.7476,112.9483,5000.0
2015-05-04 14:20:00,140.65,140.74,140.57,140.7,6900.0,112.9564,113.0287,112.8921,112.9965,6900.0
2015-05-04 14:25:00,140.68,140.84,140.65,140.84,10300.0,112.9805,113.109,112.9564,113.109,10300.0
2015-05-04 14:30:00,140.81,140.83,140.66,140.77,16100.0,113.0849,113.1009,112.9644,113.0527,16100.0
2015-05-04 14:35:00,140.78,140.87,140.69,140.82,29400.0,113.0608,113.1331,112.9885,113.0929,29400.0
2015-05-04 14:40:00,140.83,140.84,140.39,140.39,38900.0,113.1009,113.109,112.7476,112.7476,38900.0
2015-05-04 14:45:00,140.4,140.51,140.24,140.26,64100.0,112.7556,112.8439,112.6271,112.6432,64100.0
2015-05-04 14:50:00,140.27,140.54,140.27,140.5,26100.0,112.6512,112.868,112.6512,112.8359,26100.0
2015-05-04 14:55:00,140.48,140.74,140.46,140.64,33300.0,112.8198,113.0287,112.8038,112.9483,33300.0
2015-05-04 15:00:00,140.64,140.64,140.54,140.62,13300.0,112.9483,112.9483,112.868,112.9323,13300.0
2015-05-04 15:05:00,140.61,140.69,140.53,140.61,18100.0,112.9242,112.9885,112.86,112.9242,18100.0
2015-05-04 15:10:00,140.59,140.67,140.57,140.64,17100.0,112.9082,112.9724,112.8921,112.9483,17100.0
2015-05-04 15:15:00,140.62,140.69,140.52,140.64,14100.0,112.9323,112.9885,112.852,112.9483,14100.0
2015-05-04 15:20:00,140.64,140.8,140.6,140.66,26600.0,112.9483,113.0768,112.9162,112.9644,26600.0
2015-05-04 15:25:00,140.62,140.74,140.56,140.7,54200.0,112.9323,113.0287,112.8841,112.9965,54200.0
2015-05-04 15:30:00,140.7,140.7,140.57,140.65,19000.0,112.9965,112.9965,112.8921,112.9564,19000.0
2015-05-04 15:35:00,140.63,140.72,140.6,140.66,26200.0,112.9403,113.0126,112.9162,112.9644,26200.0
2015-05-04 15:40:00,140.65,140.66,140.48,140.51,24100.0,112.9564,112.9644,112.8198,112.8439,24100.0
2015-05-04 15:45:00,140.53,140.69,140.53,140.66,46500.0,112.86,112.9885,112.86,112.9644,46500.0
2015-05-04 15:50:00,140.67,140.67,140.52,140.54,43500.0,112.9724,112.9724,112.852,112.868,43500.0
2015-05-04 15:55:00,140.56,140.67,140.52,140.56,72000.0,112.8841,112.9724,112.852,112.8841,72000.0
2015-05-05 09:30:00,140.55,140.55,139.88,140.17,19500.0,112.8761,112.8761,112.338,112.5709,19500.0
2015-05-05 09:35:00,140.29,140.41,139.33,139.44,80500.0,112.6673,112.7636,111.8963,111.9846,80500.0
2015-05-05 09:40:00,139.44,139.79,139.44,139.73,3200.0,111.9846,112.2657,111.9846,112.2175,3200.0
2015-05-05 09:45:00,139.7,139.72,139.02,139.21,16800.0,112.1934,112.2095,111.6473,111.7999,16800.0
2015-05-05 09:50:00,139.25,139.25,138.91,138.97,8800.0,111.832,111.832,111.559,111.6072,8800.0
2015-05-05 09:55:00,138.96,138.99,138.8,138.94,8300.0,111.5991,111.6232,111.4706,111.5831,8300.0
2015-05-05 10:00:00,138.97,139.07,138.75,138.75,9300.0,111.6072,111.6875,111.4305,111.4305,9300.0
2015-05-05 10:05:00,138.81,139.09,138.61,139.07,13600.0,111.4787,111.7035,111.318,111.6875,13600.0
2015-05-05 10:10:00,139.06,139.1,138.72,138.98,19400.0,111.6794,111.7116,111.4064,111.6152,19400.0
2015-05-05 10:15:00,138.95,139.14,138.95,139.02,19600.0,111.5911,111.7437,111.5911,111.6473,19600.0
2015-05-05 10:20:00,139.08,139.47,139.0,139.39,15200.0,111.6955,112.0087,111.6313,111.9445,15200.0
2015-05-05 10:25:00,139.36,139.47,139.24,139.29,15100.0,111.9204,112.0087,111.824,111.8642,15100.0
2015-05-05 10:30:00,139.28,139.3,139.12,139.13,12900.0,111.8561,111.8722,111.7276,111.7357,12900.0
2015-05-05 10:35:00,139.14,139.32,139.08,139.19,19300.0,111.7437,111.8882,111.6955,111.7838,19300.0
2015-05-05 10:40:00,139.16,139.3,139.02,139.29,24600.0,111.7598,111.8722,111.6473,111.8642,24600.0
2015-05-05 10:45:00,139.25,139.52,139.21,139.43,15500.0,111.832,112.0489,111.7999,111.9766,15500.0
2015-05-05 10:50:00,139.43,139.52,139.27,139.35,7700.0,111.9766,112.0489,111.8481,111.9123,7700.0
2015-05-05 10:55:00,139.31,139.37,139.1,139.12,29200.0,111.8802,111.9284,111.7116,111.7276,29200.0
2015-05-05 11:00:00,139.11,139.11,138.78,138.78,10700.0,111.7196,111.7196,111.4546,111.4546,10700.0
2015-05-05 11:05:00,138.81,138.81,138.53,138.53,12000.0,111.4787,111.4787,111.2538,111.2538,12000.0
2015-05-05 11:10:00,138.5,138.6,138.37,138.57,26400.0,111.2297,111.31,111.1253,111.2859,26400.0
2015-05-05 11:15:00,138.55,138.56,138.39,138.39,14000.0,111.2699,111.2779,111.1414,111.1414,14000.0
2015-05-05 11:20:00,138.39,138.39,138.17,138.24,13200.0,111.1414,111.1414,110.9647,111.0209,13200.0
2015-05-05 11:25:00,138.22,138.35,138.2,138.3,20600.0,111.0048,111.1092,110.9888,111.0691,20600.0
2015-05-05 11:30:00,138.27,138.31,138.06,138.21,11400.0,111.045,111.0771,110.8763,110.9968,11400.0
2015-05-05 11:35:00,138.19,138.28,138.12,138.2,6200.0,110.9807,111.053,110.9245,110.9888,6200.0
2015-05-05 11:40:00,138.17,138.36,138.15,138.36,13100.0,110.9647,111.1173,110.9486,111.1173,13100.0
2015-05-05 11:45:00,138.34,138.34,138.14,138.17,18000.0,111.1012,111.1012,110.9406,110.9647,18000.0
2015-05-05 11:50:00,138.16,138.26,138.13,138.14,6400.0,110.9566,111.037,110.9326,110.9406,6400.0
2015-05-05 11:55:00,138.18,138.37,138.14,138.33,20300.0,110.9727,111.1253,110.9406,111.0932,20300.0
2015-05-05 12:00:00,138.35,138.42,138.32,138.34,5500.0,111.1092,111.1655,111.0851,111.1012,5500.0
2015-05-05 12:05:00,138.33,138.35,138.18,138.26,5700.0,111.0932,111.1092,110.9727,111.037,5700.0
2015-05-05 12:10:00,138.27,138.27,138.17,138.26,4500.0,111.045,111.045,110.9647,111.037,4500.0
2015-05-05 12:15:00,138.3,138.42,138.23,138.36,23200.0,111.0691,111.1655,111.0129,111.1173,23200.0
2015-05-05 12:20:00,138.39,138.45,138.33,138.42,8500.0,111.1414,111.1895,111.0932,111.1655,8500.0
2015-05-05 12:25:00,138.45,138.51,138.4,138.41,7000.0,111.1895,111.2377,111.1494,111.1574,7000.0
2015-05-05 12:30:00,138.41,138.42,138.33,138.39,6700.0,111.1574,111.1655,111.0932,111.1414,6700.0
2015-05-05 12:35:00,138.39,138.41,138.3,138.31,4400.0,111.1414,111.1574,111.0691,111.0771,4400.0
2015-05-05 12:40:00,138.25,138.26,138.17,138.17,4400.0,111.0289,111.037,110.9647,110.9647,4400.0
2015-05-05 12:45:00,138.17,138.25,138.13,138.21,6400.0,110.9647,111.0289,110.9326,110.9968,6400.0
2015-05-05 12:50:00,138.24,138.29,138.13,138.21,5400.0,111.0209,111.0611,110.9326,110.9968,5400.0
2015-05-05 12:55:00,138.19,138.2,138.08,138.16,7900.0,110.9807,110.9888,110.8924,110.9566,7900.0
2015-05-05 13:00:00,138.16,138.16,138.05,138.05,9900.0,110.9566,110.9566,110.8683,110.8683,9900.0
2015-05-05 13:05:00,138.03,138.03,137.9,137.91,8300.0,110.8522,110.8522,110.7478,110.7559,8300.0
2015-05-05 13:10:00,137.88,137.93,137.74,137.74,11600.0,110.7318,110.7719,110.6193,110.6193,11600.0
2015-05-05 13:15:00,137.72,137.78,137.65,137.67,10200.0,110.6033,110.6515,110.5471,110.5631,10200.0
2015-05-05 13:20:00,137.7,137.75,137.56,137.75,7300.0,110.5872,110.6274,110.4748,110.6274,7300.0
2015-05-05 13:25:00,137.77,137.87,137.72,137.86,7100.0,110.6434,110.7237,110.6033,110.7157,7100.0
2015-05-05 13:30:00,137.87,137.92,137.82,137.84,12400.0,110.7237,110.7639,110.6836,110.6997,12400.0
2015-05-05 13:35:00,137.8,138.3,137.8,138.26,109700.0,110.6675,111.0691,110.6675,111.037,109700.0
2015-05-05 13:40:00,138.27,138.34,138.18,138.26,48000.0,111.045,111.1012,110.9727,111.037,48000.0
2015-05-05 13:45:00,138.27,138.4,138.22,138.35,18900.0,111.045,111.1494,111.0048,111.1092,18900.0
2015-05-05 13:50:00,138.38,138.44,138.23,138.38,12500.0,111.1333,111.1815,111.0129,111.1333,12500.0
2015-05-05 13:55:00,138.35,138.5,138.32,138.47,10200.0,111.1092,111.2297,111.0851,111.2056,10200.0
2015-05-05 14:00:00,138.45,138.45,138.31,138.31,7000.0,111.1895,111.1895,111.0771,111.0771,7000.0
2015-05-05 14:05:00,138.29,138.42,138.25,138.33,13700.0,111.0611,111.1655,111.0289,111.0932,13700.0
2015-05-05 14:10:00,138.27,138.43,138.26,138.33,5200.0,111.045,111.1735,111.037,111.0932,5200.0
2015-05-05 14:15:00,138.31,138.33,138.23,138.31,6800.0,111.0771,111.0932,111.0129,111.0771,6800.0
2015-05-05 14:20:00,138.31,138.38,138.21,138.36,11200.0,111.0771,111.1333,110.9968,111.1173,11200.0
2015-05-05 14:25:00,138.34,138.34,138.04,138.09,7600.0,111.1012,111.1012,110.8603,110.9004,7600.0
2015-05-05 14:30:00,138.08,138.15,138.01,138.09,23200.0,110.8924,110.9486,110.8362,110.9004,23200.0
2015-05-05 14:35:00,138.1,138.22,138.05,138.1,9100.0,110.9085,111.0048,110.8683,110.9085,9100.0
2015-05-05 14:40:00,138.15,138.15,137.95,138.07,8400.0,110.9486,110.9486,110.788,110.8844,8400.0
2015-05-05 14:45:00,138.08,138.15,137.92,137.92,6500.0,110.8924,110.9486,110.7639,110.7639,6500.0
2015-05-05 14:50:00,137.93,137.94,137.73,137.8,10000.0,110.7719,110.78,110.6113,110.6675,10000.0
2015-05-05 14:55:00,137.78,137.91,137.78,137.88,8800.0,110.6515,110.7559,110.6515,110.7318,8800.0
2015-05-05 15:00:00,137.87,137.94,137.8,137.87,8700.0,110.7237,110.78,110.6675,110.7237,8700.0
2015-05-05 15:05:00,137.89,138.02,137.82,137.84,13500.0,110.7398,110.8442,110.6836,110.6997,13500.0
2015-05-05 15:10:00,137.83,137.99,137.81,137.97,8100.0,110.6916,110.8201,110.6756,110.8041,8100.0
2015-05-05 15:15:00,137.97,138.06,137.88,137.92,13000.0,110.8041,110.8763,110.7318,110.7639,13000.0
2015-05-05 15:20:00,137.91,137.94,137.81,137.93,10200.0,110.7559,110.78,110.6756,110.7719,10200.0
2015-05-05 15:25:00,137.91,138.12,137.89,138.03,21800.0,110.7559,110.9245,110.7398,110.8522,21800.0
2015-05-05 15:30:00,138.03,138.17,138.02,138.16,15700.0,110.8522,110.9647,110.8442,110.9566,15700.0
2015-05-05 15:35:00,138.16,138.33,138.09,138.24,26200.0,110.9566,111.0932,110.9004,111.0209,26200.0
2015-05-05 15:40:00,138.23,138.25,138.07,138.11,16500.0,111.0129,111.0289,110.8844,110.9165,16500.0
2015-05-05 15:45:00,138.1,138.1,137.86,137.96,27000.0,110.9085,110.9085,110.7157,110.796,27000.0
2015-05-05 15:50:00,137.98,137.98,137.81,137.89,33600.0,110.8121,110.8121,110.6756,110.7398,33600.0
2015-05-05 15:55:00,137.89,138.07,137.88,138.0,63500.0,110.7398,110.8844,110.7318,110.8282,63500.0
2015-05-06 09:30:00,138.6,138.72,138.31,138.34,27800.0,111.31,111.4064,111.0771,111.1012,27800.0
2015-05-06 09:35:00,138.27,138.65,137.88,138.03,22600.0,111.045,111.3502,110.7318,110.8522,22600.0
2015-05-06 09:40:00,138.11,138.46,138.01,138.26,22600.0,110.9165,111.1976,110.8362,111.037,22600.0
2015-05-06 09:45:00,138.28,138.43,138.21,138.43,12900.0,111.053,111.1735,110.9968,111.1735,12900.0
2015-05-06 09:50:00,138.51,138.56,138.2,138.38,19500.0,111.2377,111.2779,110.9888,111.1333,19500.0
2015-05-06 09:55:00,138.49,138.62,138.43,138.57,15500.0,111.2217,111.3261,111.1735,111.2859,15500.0
2015-05-06 10:00:00,138.5,138.51,138.12,138.36,7500.0,111.2297,111.2377,110.9245,111.1173,7500.0
2015-05-06 10:05:00,138.36,138.39,137.83,137.83,12200.0,111.1173,111.1414,110.6916,110.6916,12200.0
2015-05-06 10:10:00,137.87,137.99,137.6,137.84,6100.0,110.7237,110.8201,110.5069,110.6997,6100.0
2015-05-06 10:15:00,137.9,138.15,137.87,137.92,10000.0,110.7478,110.9486,110.7237,110.7639,10000.0
2015-05-06 10:20:00,137.9,138.12,137.9,137.9,7000.0,110.7478,110.9245,110.7478,110.7478,7000.0
2015-05-06 10:25:00,137.88,138.01,137.77,137.96,15300.0,110.7318,110.8362,110.6434,110.796,15300.0
2015-05-06 10:30:00,137.95,138.09,137.92,138.01,7600.0,110.788,110.9004,110.7639,110.8362,7600.0
2015-05-06 10:35:00,137.91,138.01,137.83,138.01,6700.0,110.7559,110.8362,110.6916,110.8362,6700.0
2015-05-06 10:40:00,138.05,138.21,138.02,138.16,4000.0,110.8683,110.9968,110.8442,110.9566,4000.0
2015-05-06 10:45:00,138.2,138.47,138.17,138.27,8400.0,110.9888,111.2056,110.9647,111.045,8400.0
2015-05-06 10:50:00,138.28,138.36,138.11,138.15,8000.0,111.053,111.1173,110.9165,110.9486,8000.0
2015-05-06 10:55:00,138.15,138.18,138.03,138.18,11300.0,110.9486,110.9727,110.8522,110.9727,11300.0
2015-05-06 11:00:00,138.18,138.24,138.08,138.16,5200.0,110.9727,111.0209,110.8924,110.9566,5200.0
2015-05-06 11:05:00,138.19,138.19,137.94,137.94,5200.0,110.9807,110.9807,110.78,110.78,5200.0
2015-05-06 11:10:00,137.92,137.92,137.61,137.61,7000.0,110.7639,110.7639,110.5149,110.5149,7000.0
2015-05-06 11:15:00,137.6,137.71,137.6,137.65,9800.0,110.5069,110.5953,110.5069,110.5471,9800.0
2015-05-06 11:20:00,137.61,137.67,137.54,137.59,5100.0,110.5149,110.5631,110.4587,110.4989,5100.0
2015-05-06 11:25:00,137.62,137.95,137.61,137.87,12800.0,110.523,110.788,110.5149,110.7237,12800.0
2015-05-06 11:30:00,137.88,137.93,137.78,137.88,8900.0,110.7318,110.7719,110.6515,110.7318,8900.0
2015-05-06 11:35:00,137.89,137.91,137.81,137.82,12000.0,110.7398,110.7559,110.6756,110.6836,12000.0
2015-05-06 11:40:00,137.86,138.1,137.84,138.1,7500.0,110.7157,110.9085,110.6997,110.9085,7500.0
2015-05-06 11:45:00,138.12,138.19,138.01,138.02,15000.0,110.9245,110.9807,110.8362,110.8442,15000.0
2015-05-06 11:50:00,138.02,138.04,137.87,137.95,16000.0,110.8442,110.8603,110.7237,110.788,16000.0
2015-05-06 11:55:00,137.93,137.93,137.86,137.91,18800.0,110.7719,110.7719,110.7157,110.7559,18800.0
2015-05-06 12:00:00,137.91,137.92,137.83,137.9,19200.0,110.7559,110.7639,110.6916,110.7478,19200.0
2015-05-06 12:05:00,137.89,137.9,137.73,137.79,6000.0,110.7398,110.7478,110.6113,110.6595,6000.0
2015-05-06 12:10:00,137.79,137.92,137.77,137.86,28300.0,110.6595,110.7639,110.6434,110.7157,28300.0
2015-05-06 12:15:00,137.86,137.94,137.81,137.87,29800.0,110.7157,110.78,110.6756,110.7237,29800.0
2015-05-06 12:20:00,137.87,137.93,137.83,137.88,9400.0,110.7237,110.7719,110.6916,110.7318,9400.0
2015-05-06 12:25:00,137.89,137.91,137.79,137.86,51200.0,110.7398,110.7559,110.6595,110.7157,51200.0
2015-05-06 12:30:00,137.85,137.93,137.82,137.92,13500.0,110.7077,110.7719,110.6836,110.7639,13500.0
2015-05-06 12:35:00,137.94,138.15,137.94,138.15,5300.0,110.78,110.9486,110.78,110.9486,5300.0
2015-05-06 12:40:00,138.12,138.16,137.97,137.99,10700.0,110.9245,110.9566,110.8041,110.8201,10700.0
2015-05-06 12:45:00,137.94,137.99,137.88,137.94,4400.0,110.78,110.8201,110.7318,110.78,4400.0
2015-05-06 12:50:00,137.95,137.95,137.64,137.64,57800.0,110.788,110.788,110.539,110.539,57800.0
2015-05-06 12:55:00,137.64,137.83,137.64,137.72,4400.0,110.539,110.6916,110.539,110.6033,4400.0
2015-05-06 13:00:00,137.7,137.7,137.55,137.58,5700.0,110.5872,110.5872,110.4668,110.4908,5700.0
2015-05-06 13:05:00,137.58,137.67,137.55,137.59,13000.0,110.4908,110.5631,110.4668,110.4989,13000.0
2015-05-06 13:10:00,137.58,137.74,137.58,137.7,10800.0,110.4908,110.6193,110.4908,110.5872,10800.0
2015-05-06 13:15:00,137.69,137.77,137.66,137.74,8100.0,110.5792,110.6434,110.5551,110.6193,8100.0
2015-05-06 13:20:00,137.75,137.81,137.67,137.69,9700.0,110.6274,110.6756,110.5631,110.5792,9700.0
2015-05-06 13:25:00,137.66,137.67,137.6,137.61,12100.0,110.5551,110.5631,110.5069,110.5149,12100.0
2015-05-06 13:30:00,137.61,137.68,137.51,137.56,23400.0,110.5149,110.5712,110.4346,110.4748,23400.0
2015-05-06 13:35:00,137.59,137.69,137.54,137.69,17600.0,110.4989,110.5792,110.4587,110.5792,17600.0
2015-05-06 13:40:00,137.69,137.71,137.6,137.61,11700.0,110.5792,110.5953,110.5069,110.5149,11700.0
2015-05-06 13:45:00,137.62,137.67,137.53,137.62,34100.0,110.523,110.5631,110.4507,110.523,34100.0
2015-05-06 13:50:00,137.63,137.64,137.53,137.62,23200.0,110.531,110.539,110.4507,110.523,23200.0
2015-05-06 13:55:00,137.66,137.72,137.61,137.66,7800.0,110.5551,110.6033,110.5149,110.5551,7800.0
2015-05-06 14:00:00,137.66,137.7,137.57,137.63,12100.0,110.5551,110.5872,110.4828,110.531,12100.0
2015-05-06 14:05:00,137.63,137.73,137.59,137.69,13200.0,110.531,110.6113,110.4989,110.5792,13200.0
2015-05-06 14:10:00,137.7,137.7,137.59,137.6,53300.0,110.5872,110.5872,110.4989,110.5069,53300.0
2015-05-06 14:15:00,137.6,137.69,137.57,137.69,11000.0,110.5069,110.5792,110.4828,110.5792,11000.0
2015-05-06 14:20:00,137.69,137.69,137.57,137.62,20400.0,110.5792,110.5792,110.4828,110.523,20400.0
2015-05-06 14:25:00,137.63,137.72,137.57,137.7,30900.0,110.531,110.6033,110.4828,110.5872,30900.0
2015-05-06 14:30:00,137.68,137.68,137.58,137.61,16800.0,110.5712,110.5712,110.4908,110.5149,16800.0
2015-05-06 14:35:00,137.61,137.64,137.56,137.64,63100.0,110.5149,110.539,110.4748,110.539,63100.0
2015-05-06 14:40:00,137.61,137.62,137.28,137.46,76100.0,110.5149,110.523,110.2499,110.3945,76100.0
2015-05-06 14:45:00,137.41,137.42,137.16,137.2,23000.0,110.3543,110.3624,110.1535,110.1857,23000.0
2015-05-06 14:50:00,137.19,137.28,137.18,137.23,42600.0,110.1776,110.2499,110.1696,110.2098,42600.0
2015-05-06 14:55:00,137.23,137.54,137.23,137.47,35100.0,110.2098,110.4587,110.2098,110.4025,35100.0
2015-05-06 15:00:00,137.52,137.6,137.46,137.51,15500.0,110.4427,110.5069,110.3945,110.4346,15500.0
2015-05-06 15:05:00,137.49,137.68,137.48,137.67,18400.0,110.4186,110.5712,110.4105,110.5631,18400.0
2015-05-06 15:10:00,137.65,137.65,137.4,137.44,6100.0,110.5471,110.5471,110.3463,110.3784,6100.0
2015-05-06 15:15:00,137.45,137.5,137.23,137.29,10600.0,110.3864,110.4266,110.2098,110.2579,10600.0
2015-05-06 15:20:00,137.29,137.41,137.27,137.37,15200.0,110.2579,110.3543,110.2419,110.3222,15200.0
2015-05-06 15:25:00,137.39,137.44,137.31,137.43,13400.0,110.3383,110.3784,110.274,110.3704,13400.0
2015-05-06 15:30:00,137.42,137.45,137.25,137.25,17200.0,110.3624,110.3864,110.2258,110.2258,17200.0
2015-05-06 15:35:00,137.26,137.59,137.25,137.47,17800.0,110.2339,110.4989,110.2258,110.4025,17800.0
2015-05-06 15:40:00,137.47,137.53,137.31,137.35,11900.0,110.4025,110.4507,110.274,110.3061,11900.0
2015-05-06 15:45:00,137.31,137.46,137.26,137.41,24800.0,110.274,110.3945,110.2339,110.3543,24800.0
2015-05-06 15:50:00,137.4,137.43,137.28,137.28,42200.0,110.3463,110.3704,110.2499,110.2499,42200.0
2015-05-06 15:55:00,137.3,137.64,137.29,137.63,59800.0,110.266,110.539,110.2579,110.531,59800.0
2015-05-07 09:30:00,137.5,137.92,137.06,137.06,22000.0,110.4266,110.7639,110.0732,110.0732,22000.0
2015-05-07 09:35:00,137.14,137.67,137.06,137.44,48000.0,110.1375,110.5631,110.0732,110.3784,48000.0
2015-05-07 09:40:00,137.49,138.16,137.4,138.13,28600.0,110.4186,110.9566,110.3463,110.9326,28600.0
2015-05-07 09:45:00,137.97,138.3,137.84,138.17,28300.0,110.8041,111.0691,110.6997,110.9647,28300.0
2015-05-07 09:50:00,138.25,138.27,137.48,137.64,13600.0,111.0289,111.045,110.4105,110.539,13600.0
2015-05-07 09:55:00,137.65,137.77,137.49,137.54,8500.0,110.5471,110.6434,110.4186,110.4587,8500.0
2015-05-07 10:00:00,137.54,137.86,137.5,137.85,9200.0,110.4587,110.7157,110.4266,110.7077,9200.0
2015-05-07 10:05:00,137.84,138.06,137.71,137.79,7300.0,110.6997,110.8763,110.5953,110.6595,7300.0
2015-05-07 10:10:00,137.89,137.96,137.77,137.82,10500.0,110.7398,110.796,110.6434,110.6836,10500.0
2015-05-07 10:15:00,137.87,137.99,137.78,137.98,5800.0,110.7237,110.8201,110.6515,110.8121,5800.0
2015-05-07 10:20:00,137.96,137.97,137.75,137.85,7500.0,110.796,110.8041,110.6274,110.7077,7500.0
2015-05-07 10:25:00,137.9,138.05,137.75,137.83,22600.0,110.7478,110.8683,110.6274,110.6916,22600.0
2015-05-07 10:30:00,137.88,137.91,137.66,137.76,9800.0,110.7318,110.7559,110.5551,110.6354,9800.0
2015-05-07 10:35:00,137.84,137.91,137.69,137.8,10100.0,110.6997,110.7559,110.5792,110.6675,10100.0
2015-05-07 10:40:00,137.82,138.01,137.82,138.0,3100.0,110.6836,110.8362,110.6836,110.8282,3100.0
2015-05-07 10:45:00,138.04,138.04,137.8,137.8,5300.0,110.8603,110.8603,110.6675,110.6675,5300.0
2015-05-07 10:50:00,137.8,137.98,137.79,137.86,4500.0,110.6675,110.8121,110.6595,110.7157,4500.0
2015-05-07 10:55:00,137.83,137.84,137.73,137.74,6700.0,110.6916,110.6997,110.6113,110.6193,6700.0
2015-05-07 11:00:00,137.75,137.86,137.66,137.75,9300.0,110.6274,110.7157,110.5551,110.6274,9300.0
2015-05-07 11:05:00,137.79,137.79,137.66,137.7,3000.0,110.6595,110.6595,110.5551,110.5872,3000.0
2015-05-07 11:10:00,137.67,137.92,137.67,137.86,9700.0,110.5631,110.7639,110.5631,110.7157,9700.0
2015-05-07 11:15:00,137.86,137.89,137.77,137.86,4700.0,110.7157,110.7398,110.6434,110.7157,4700.0
2015-05-07 11:20:00,137.85,137.94,137.79,137.94,5300.0,110.7077,110.78,110.6595,110.78,5300.0
2015-05-07 11:25:00,137.92,138.13,137.89,138.13,7200.0,110.7639,110.9326,110.7398,110.9326,7200.0
2015-05-07 11:30:00,138.16,138.17,138.08,138.08,3800.0,110.9566,110.9647,110.8924,110.8924,3800.0
2015-05-07 11:35:00,138.11,138.23,138.11,138.11,1400.0,110.9165,111.0129,110.9165,110.9165,1400.0
2015-05-07 11:40:00,138.17,138.27,138.1,138.1,4000.0,110.9647,111.045,110.9085,110.9085,4000.0
2015-05-07 11:45:00,138.11,138.15,137.99,138.03,5000.0,110.9165,110.9486,110.8201,110.8522,5000.0
2015-05-07 11:50:00,138.01,138.03,137.85,137.9,3600.0,110.8362,110.8522,110.7077,110.7478,3600.0
2015-05-07 11:55:00,137.88,137.88,137.71,137.75,2100.0,110.7318,110.7318,110.5953,110.6274,2100.0
2015-05-07 12:00:00,137.73,137.84,137.71,137.82,4300.0,110.6113,110.6997,110.5953,110.6836,4300.0
2015-05-07 12:05:00,137.8,137.8,137.62,137.65,32700.0,110.6675,110.6675,110.523,110.5471,32700.0
2015-05-07 12:10:00,137.67,137.82,137.66,137.77,7400.0,110.5631,110.6836,110.5551,110.6434,7400.0
2015-05-07 12:15:00,137.8,138.06,137.77,138.04,4900.0,110.6675,110.8763,110.6434,110.8603,4900.0
2015-05-07 12:20:00,138.06,138.19,138.04,138.18,4400.0,110.8763,110.9807,110.8603,110.9727,4400.0
2015-05-07 12:25:00,138.18,138.19,138.08,138.16,4000.0,110.9727,110.9807,110.8924,110.9566,4000.0
2015-05-07 12:30:00,138.18,138.23,138.14,138.15,7900.0,110.9727,111.0129,110.9406,110.9486,7900.0
2015-05-07 12:35:00,138.21,138.25,138.18,138.2,4400.0,110.9968,111.0289,110.9727,110.9888,4400.0
2015-05-07 12:40:00,138.25,138.25,138.07,138.09,5500.0,111.0289,111.0289,110.8844,110.9004,5500.0
2015-05-07 12:45:00,138.08,138.12,138.02,138.06,4000.0,110.8924,110.9245,110.8442,110.8763,4000.0
2015-05-07 12:50:00,138.09,138.16,138.06,138.06,4500.0,110.9004,110.9566,110.8763,110.8763,4500.0
2015-05-07 12:55:00,138.06,138.2,138.04,138.18,4400.0,110.8763,110.9888,110.8603,110.9727,4400.0
2015-05-07 13:00:00,138.19,138.23,138.05,138.05,9100.0,110.9807,111.0129,110.8683,110.8683,9100.0
2015-05-07 13:05:00,138.03,138.12,138.03,138.12,8500.0,110.8522,110.9245,110.8522,110.9245,8500.0
2015-05-07 13:10:00,138.12,138.15,138.08,138.12,4400.0,110.9245,110.9486,110.8924,110.9245,4400.0
2015-05-07 13:15:00,138.13,138.28,138.13,138.14,4500.0,110.9326,111.053,110.9326,110.9406,4500.0
2015-05-07 13:20:00,138.18,138.19,138.08,138.14,4700.0,110.9727,110.9807,110.8924,110.9406,4700.0
2015-05-07 13:25:00,138.15,138.21,138.14,138.14,3800.0,110.9486,110.9968,110.9406,110.9406,3800.0
2015-05-07 13:30:00,138.11,138.23,138.08,138.18,6500.0,110.9165,111.0129,110.8924,110.9727,6500.0
2015-05-07 13:35:00,138.18,138.21,138.12,138.17,3200.0,110.9727,110.9968,110.9245,110.9647,3200.0
2015-05-07 13:40:00,138.19,138.25,138.15,138.21,3500.0,110.9807,111.0289,110.9486,110.9968,3500.0
2015-05-07 13:45:00,138.15,138.18,138.08,138.08,2400.0,110.9486,110.9727,110.8924,110.8924,2400.0
2015-05-07 13:50:00,138.1,138.24,138.1,138.2,6100.0,110.9085,111.0209,110.9085,110.9888,6100.0
2015-05-07 13:55:00,138.23,138.28,138.1,138.11,5100.0,111.0129,111.053,110.9085,110.9165,5100.0
2015-05-07 14:00:00,138.09,138.14,138.03,138.1,7100.0,110.9004,110.9406,110.8522,110.9085,7100.0
2015-05-07 14:05:00,138.12,138.12,138.03,138.07,5000.0,110.9245,110.9245,110.8522,110.8844,5000.0
2015-05-07 14:10:00,138.11,138.14,138.03,138.11,5300.0,110.9165,110.9406,110.8522,110.9165,5300.0
2015-05-07 14:15:00,138.14,138.16,138.06,138.06,3200.0,110.9406,110.9566,110.8763,110.8763,3200.0
2015-05-07 14:20:00,138.07,138.16,138.07,138.1,3600.0,110.8844,110.9566,110.8844,110.9085,3600.0
2015-05-07 14:25:00,138.12,138.16,138.11,138.14,2800.0,110.9245,110.9566,110.9165,110.9406,2800.0
2015-05-07 14:30:00,138.12,138.16,138.05,138.08,15500.0,110.9245,110.9566,110.8683,110.8924,15500.0
2015-05-07 14:35:00,138.04,138.07,138.01,138.06,4400.0,110.8603,110.8844,110.8362,110.8763,4400.0
2015-05-07 14:40:00,138.03,138.1,138.01,138.03,7900.0,110.8522,110.9085,110.8362,110.8522,7900.0
2015-05-07 14:45:00,138.04,138.08,138.01,138.08,6200.0,110.8603,110.8924,110.8362,110.8924,6200.0
2015-05-07 14:50:00,138.06,138.12,138.05,138.09,4700.0,110.8763,110.9245,110.8683,110.9004,4700.0
2015-05-07 14:55:00,138.1,138.14,138.08,138.11,6000.0,110.9085,110.9406,110.8924,110.9165,6000.0
2015-05-07 15:00:00,138.08,138.11,138.06,138.11,4500.0,110.8924,110.9165,110.8763,110.9165,4500.0
2015-05-07 15:05:00,138.1,138.16,138.04,138.08,13000.0,110.9085,110.9566,110.8603,110.8924,13000.0
2015-05-07 15:10:00,138.08,138.16,138.05,138.06,9900.0,110.8924,110.9566,110.8683,110.8763,9900.0
2015-05-07 15:15:00,138.04,138.05,137.88,137.9,13500.0,110.8603,110.8683,110.7318,110.7478,13500.0
2015-05-07 15:20:00,137.89,137.96,137.87,137.94,11000.0,110.7398,110.796,110.7237,110.78,11000.0
2015-05-07 15:25:00,137.93,137.93,137.76,137.87,14600.0,110.7719,110.7719,110.6354,110.7237,14600.0
2015-05-07 15:30:00,137.87,137.94,137.84,137.92,14600.0,110.7237,110.78,110.6997,110.7639,14600.0
2015-05-07 15:35:00,137.91,138.13,137.91,138.1,28600.0,110.7559,110.9326,110.7559,110.9085,28600.0
2015-05-07 15:40:00,138.09,138.13,137.98,138.03,29400.0,110.9004,110.9326,110.8121,110.8522,29400.0
2015-05-07 15:45:00,138.05,138.17,137.97,138.17,44800.0,110.8683,110.9647,110.8041,110.9647,44800.0
2015-05-07 15:50:00,138.17,138.22,138.09,138.19,44200.0,110.9647,111.0048,110.9004,110.9807,44200.0
2015-05-07 15:55:00,138.2,138.39,138.18,138.29,107700.0,110.9888,111.1414,110.9727,111.0611,107700.0
2015-05-08 09:30:00,140.1,140.1,138.75,139.77,21400.0,112.5147,112.5147,111.4305,112.2496,21400.0
2015-05-08 09:35:00,139.66,140.18,139.43,139.87,18600.0,112.1613,112.5789,111.9766,112.33,18600.0
2015-05-08 09:40:00,139.7,140.6,139.65,140.6,31700.0,112.1934,112.9162,112.1533,112.9162,31700.0
2015-05-08 09:45:00,140.6,140.69,140.28,140.45,11900.0,112.9162,112.9885,112.6592,112.7958,11900.0
2015-05-08 09:50:00,140.42,140.88,140.41,140.8,23500.0,112.7717,113.1411,112.7636,113.0768,23500.0
2015-05-08 09:55:00,140.84,140.95,140.75,140.9,7600.0,113.109,113.1973,113.0367,113.1571,7600.0
2015-05-08 10:00:00,140.95,141.03,140.81,140.85,33900.0,113.1973,113.2616,113.0849,113.117,33900.0
2015-05-08 10:05:00,140.83,141.1,140.83,141.03,15100.0,113.1009,113.3178,113.1009,113.2616,15100.0
2015-05-08 10:10:00,140.98,141.27,140.92,141.1,24800.0,113.2214,113.4543,113.1732,113.3178,24800.0
2015-05-08 10:15:00,141.08,141.16,140.94,141.16,14800.0,113.3017,113.366,113.1893,113.366,14800.0
2015-05-08 10:20:00,141.18,141.21,140.94,141.19,11300.0,113.382,113.4061,113.1893,113.39,11300.0
2015-05-08 10:25:00,141.21,141.46,141.07,141.45,30700.0,113.4061,113.6069,113.2937,113.5989,30700.0
2015-05-08 10:30:00,141.41,141.5,141.28,141.3,22200.0,113.5667,113.639,113.4623,113.4784,22200.0
2015-05-08 10:35:00,141.32,141.41,141.25,141.28,13400.0,113.4945,113.5667,113.4382,113.4623,13400.0
2015-05-08 10:40:00,141.28,141.38,141.08,141.08,9100.0,113.4623,113.5426,113.3017,113.3017,9100.0
2015-05-08 10:45:00,141.11,141.12,140.96,141.03,8400.0,113.3258,113.3338,113.2053,113.2616,8400.0
2015-05-08 10:50:00,141.06,141.13,140.93,140.96,12400.0,113.2856,113.3419,113.1812,113.2053,12400.0
2015-05-08 10:55:00,140.96,141.26,140.9,141.26,18900.0,113.2053,113.4463,113.1571,113.4463,18900.0
2015-05-08 11:00:00,141.23,141.28,141.08,141.1,16500.0,113.4222,113.4623,113.3017,113.3178,16500.0
2015-05-08 11:05:00,141.08,141.25,141.05,141.23,14300.0,113.3017,113.4382,113.2776,113.4222,14300.0
2015-05-08 11:10:00,141.24,141.34,141.18,141.23,26200.0,113.4302,113.5105,113.382,113.4222,26200.0
2015-05-08 11:15:00,141.25,141.3,141.14,141.26,14900.0,113.4382,113.4784,113.3499,113.4463,14900.0
2015-05-08 11:20:00,141.24,141.26,141.11,141.14,10300.0,113.4302,113.4463,113.3258,113.3499,10300.0
2015-05-08 11:25:00,141.12,141.14,140.97,141.02,6800.0,113.3338,113.3499,113.2134,113.2535,6800.0
2015-05-08 11:30:00,141.01,141.11,140.96,141.09,13200.0,113.2455,113.3258,113.2053,113.3097,13200.0
2015-05-08 11:35:00,141.1,141.23,141.06,141.15,20800.0,113.3178,113.4222,113.2856,113.3579,20800.0
2015-05-08 11:40:00,141.15,141.33,141.11,141.24,11900.0,113.3579,113.5025,113.3258,113.4302,11900.0
2015-05-08 11:45:00,141.22,141.23,141.09,141.14,6200.0,113.4141,113.4222,113.3097,113.3499,6200.0
2015-05-08 11:50:00,141.11,141.3,141.09,141.28,7900.0,113.3258,113.4784,113.3097,113.4623,7900.0
2015-05-08 11:55:00,141.24,141.3,141.2,141.3,4900.0,113.4302,113.4784,113.3981,113.4784,4900.0
2015-05-08 12:00:00,141.31,141.33,141.22,141.24,9600.0,113.4864,113.5025,113.4141,113.4302,9600.0
2015-05-08 12:05:00,141.23,141.23,141.1,141.14,22300.0,113.4222,113.4222,113.3178,113.3499,22300.0
2015-05-08 12:10:00,141.17,141.28,141.14,141.25,13800.0,113.374,113.4623,113.3499,113.4382,13800.0
2015-05-08 12:15:00,141.25,141.42,141.24,141.42,12500.0,113.4382,113.5748,113.4302,113.5748,12500.0
2015-05-08 12:20:00,141.39,141.55,141.36,141.48,20700.0,113.5507,113.6792,113.5266,113.6229,20700.0
2015-05-08 12:25:00,141.48,141.56,141.41,141.56,7500.0,113.6229,113.6872,113.5667,113.6872,7500.0
2015-05-08 12:30:00,141.56,141.77,141.51,141.56,22400.0,113.6872,113.8558,113.647,113.6872,22400.0
2015-05-08 12:35:00,141.59,141.73,141.56,141.65,8500.0,113.7113,113.8237,113.6872,113.7595,8500.0
2015-05-08 12:40:00,141.65,141.79,141.63,141.74,14300.0,113.7595,113.8719,113.7434,113.8318,14300.0
2015-05-08 12:45:00,141.75,141.94,141.74,141.92,19000.0,113.8398,113.9924,113.8318,113.9763,19000.0
2015-05-08 12:50:00,141.9,141.96,141.85,141.86,12000.0,113.9603,114.0084,113.9201,113.9281,12000.0
2015-05-08 12:55:00,141.88,141.94,141.83,141.83,9100.0,113.9442,113.9924,113.904,113.904,9100.0
2015-05-08 13:00:00,141.8,141.85,141.72,141.81,10600.0,113.8799,113.9201,113.8157,113.888,10600.0
2015-05-08 13:05:00,141.8,141.88,141.65,141.68,12300.0,113.8799,113.9442,113.7595,113.7836,12300.0
2015-05-08 13:10:00,141.64,141.83,141.64,141.78,30400.0,113.7514,113.904,113.7514,113.8639,30400.0
2015-05-08 13:15:00,141.73,141.85,141.65,141.8,11700.0,113.8237,113.9201,113.7595,113.8799,11700.0
2015-05-08 13:20:00,141.82,141.93,141.79,141.91,10600.0,113.896,113.9843,113.8719,113.9683,10600.0
2015-05-08 13:25:00,141.9,141.92,141.76,141.81,17400.0,113.9603,113.9763,113.8478,113.888,17400.0
2015-05-08 13:30:00,141.81,141.85,141.69,141.71,17200.0,113.888,113.9201,113.7916,113.8077,17200.0
2015-05-08 13:35:00,141.7,141.71,141.57,141.63,10900.0,113.7996,113.8077,113.6952,113.7434,10900.0
2015-05-08 13:40:00,141.62,141.79,141.57,141.77,17200.0,113.7354,113.8719,113.6952,113.8558,17200.0
2015-05-08 13:45:00,141.79,141.82,141.68,141.7,16500.0,113.8719,113.896,113.7836,113.7996,16500.0
2015-05-08 13:50:00,141.68,141.85,141.68,141.79,8600.0,113.7836,113.9201,113.7836,113.8719,8600.0
2015-05-08 13:55:00,141.75,141.86,141.72,141.78,9300.0,113.8398,113.9281,113.8157,113.8639,9300.0
2015-05-08 14:00:00,141.77,141.87,141.77,141.77,8700.0,113.8558,113.9362,113.8558,113.8558,8700.0
2015-05-08 14:05:00,141.76,141.82,141.69,141.81,12700.0,113.8478,113.896,113.7916,113.888,12700.0
2015-05-08 14:10:00,141.78,141.88,141.78,141.85,9900.0,113.8639,113.9442,113.8639,113.9201,9900.0
2015-05-08 14:15:00,141.88,141.9,141.78,141.81,13300.0,113.9442,113.9603,113.8639,113.888,13300.0
2015-05-08 14:20:00,141.81,141.85,141.76,141.85,8400.0,113.888,113.9201,113.8478,113.9201,8400.0
2015-05-08 14:25:00,141.84,141.85,141.69,141.69,12400.0,113.9121,113.9201,113.7916,113.7916,12400.0
2015-05-08 14:30:00,141.66,141.82,141.66,141.81,8100.0,113.7675,113.896,113.7675,113.888,8100.0
2015-05-08 14:35:00,141.78,141.81,141.66,141.69,21800.0,113.8639,113.888,113.7675,113.7916,21800.0
2015-05-08 14:40:00,141.68,141.69,141.5,141.56,23900.0,113.7836,113.7916,113.639,113.6872,23900.0
2015-05-08 14:45:00,141.57,141.72,141.57,141.68,15500.0,113.6952,113.8157,113.6952,113.7836,15500.0
2015-05-08 14:50:00,141.67,141.7,141.55,141.69,8100.0,113.7755,113.7996,113.6792,113.7916,8100.0
2015-05-08 14:55:00,141.69,141.72,141.51,141.62,13500.0,113.7916,113.8157,113.647,113.7354,13500.0
2015-05-08 15:00:00,141.64,141.75,141.61,141.63,22500.0,113.7514,113.8398,113.7274,113.7434,22500.0
2015-05-08 15:05:00,141.65,141.75,141.6,141.66,16500.0,113.7595,113.8398,113.7193,113.7675,16500.0
2015-05-08 15:10:00,141.64,141.72,141.58,141.64,15100.0,113.7514,113.8157,113.7033,113.7514,15100.0
2015-05-08 15:15:00,141.64,141.67,141.5,141.5,16800.0,113.7514,113.7755,113.639,113.639,16800.0
2015-05-08 15:20:00,141.52,141.54,141.38,141.47,22700.0,113.6551,113.6711,113.5426,113.6149,22700.0
2015-05-08 15:25:00,141.47,141.63,141.46,141.62,30300.0,113.6149,113.7434,113.6069,113.7354,30300.0
2015-05-08 15:30:00,141.6,141.78,141.6,141.66,27000.0,113.7193,113.8639,113.7193,113.7675,27000.0
2015-05-08 15:35:00,141.66,141.71,141.62,141.71,30600.0,113.7675,113.8077,113.7354,113.8077,30600.0
2015-05-08 15:40:00,141.71,141.75,141.62,141.73,35900.0,113.8077,113.8398,113.7354,113.8237,35900.0
2015-05-08 15:45:00,141.73,141.75,141.69,141.71,31000.0,113.8237,113.8398,113.7916,113.8077,31000.0
2015-05-08 15:50:00,141.71,141.72,141.55,141.62,57700.0,113.8077,113.8157,113.6792,113.7354,57700.0
2015-05-08 15:55:00,141.63,141.75,141.63,141.65,68700.0,113.7434,113.8398,113.7434,113.7595,68700.0
2015-05-11 09:30:00,141.5,141.5,141.0,141.5,31700.0,113.639,113.639,113.2375,113.639,31700.0
2015-05-11 09:35:00,141.38,141.5,141.22,141.22,6100.0,113.5426,113.639,113.4141,113.4141,6100.0
2015-05-11 09:40:00,141.22,141.35,140.96,141.21,12600.0,113.4141,113.5185,113.2053,113.4061,12600.0
2015-05-11 09:45:00,141.22,141.47,141.21,141.29,7400.0,113.4141,113.6149,113.4061,113.4704,7400.0
2015-05-11 09:50:00,141.24,141.3,141.09,141.2,11000.0,113.4302,113.4784,113.3097,113.3981,11000.0
2015-05-11 09:55:00,141.12,141.16,140.92,141.1,6700.0,113.3338,113.366,113.1732,113.3178,6700.0
2015-05-11 10:00:00,141.13,141.39,141.03,141.39,18400.0,113.3419,113.5507,113.2616,113.5507,18400.0
2015-05-11 10:05:00,141.37,141.37,141.08,141.18,8100.0,113.5346,113.5346,113.3017,113.382,8100.0
2015-05-11 10:10:00,141.18,141.3,141.13,141.24,7200.0,113.382,113.4784,113.3419,113.4302,7200.0
2015-05-11 10:15:00,141.21,141.27,140.99,141.0,8500.0,113.4061,113.4543,113.2294,113.2375,8500.0
2015-05-11 10:20:00,140.99,141.11,140.97,141.05,7800.0,113.2294,113.3258,113.2134,113.2776,7800.0
2015-05-11 10:25:00,141.06,141.07,140.81,140.82,8800.0,113.2856,113.2937,113.0849,113.0929,8800.0
2015-05-11 10:30:00,140.82,140.86,140.65,140.76,6800.0,113.0929,113.125,112.9564,113.0447,6800.0
2015-05-11 10:35:00,140.76,140.83,140.68,140.82,7200.0,113.0447,113.1009,112.9805,113.0929,7200.0
2015-05-11 10:40:00,140.82,140.96,140.77,140.94,6800.0,113.0929,113.2053,113.0527,113.1893,6800.0
2015-05-11 10:45:00,140.93,141.06,140.88,140.99,6400.0,113.1812,113.2856,113.1411,113.2294,6400.0
2015-05-11 10:50:00,141.0,141.1,140.98,141.08,8200.0,113.2375,113.3178,113.2214,113.3017,8200.0
2015-05-11 10:55:00,141.09,141.14,140.97,141.03,6400.0,113.3097,113.3499,113.2134,113.2616,6400.0
2015-05-11 11:00:00,141.01,141.01,140.83,140.84,6400.0,113.2455,113.2455,113.1009,113.109,6400.0
2015-05-11 11:05:00,140.82,140.93,140.78,140.84,11100.0,113.0929,113.1812,113.0608,113.109,11100.0
2015-05-11 11:10:00,140.91,141.11,140.85,141.07,10800.0,113.1652,113.3258,113.117,113.2937,10800.0
2015-05-11 11:15:00,141.03,141.14,141.01,141.14,5500.0,113.2616,113.3499,113.2455,113.3499,5500.0
2015-05-11 11:20:00,141.16,141.24,141.08,141.19,10400.0,113.366,113.4302,113.3017,113.39,10400.0
2015-05-11 11:25:00,141.24,141.31,141.22,141.3,10600.0,113.4302,113.4864,113.4141,113.4784,10600.0
2015-05-11 11:30:00,141.28,141.33,141.15,141.15,10200.0,113.4623,113.5025,113.3579,113.3579,10200.0
2015-05-11 11:35:00,141.19,141.19,141.04,141.16,4900.0,113.39,113.39,113.2696,113.366,4900.0
2015-05-11 11:40:00,141.2,141.25,141.08,141.08,5600.0,113.3981,113.4382,113.3017,113.3017,5600.0
2015-05-11 11:45:00,141.1,141.17,141.1,141.13,7000.0,113.3178,113.374,113.3178,113.3419,7000.0
2015-05-11 11:50:00,141.15,141.16,141.12,141.15,8000.0,113.3579,113.366,113.3338,113.3579,8000.0
2015-05-11 11:55:00,141.14,141.15,141.07,141.13,8800.0,113.3499,113.3579,113.2937,113.3419,8800.0
2015-05-11 12:00:00,141.14,141.17,140.91,140.95,9300.0,113.3499,113.374,113.1652,113.1973,9300.0
2015-05-11 12:05:00,140.96,140.96,140.78,140.78,1700.0,113.2053,113.2053,113.0608,113.0608,1700.0
2015-05-11 12:10:00,140.78,140.86,140.75,140.82,10400.0,113.0608,113.125,113.0367,113.0929,10400.0
2015-05-11 12:15:00,140.79,140.81,140.66,140.7,10500.0,113.0688,113.0849,112.9644,112.9965,10500.0
2015-05-11 12:20:00,140.68,140.68,140.55,140.58,8400.0,112.9805,112.9805,112.8761,112.9002,8400.0
2015-05-11 12:25:00,140.55,140.67,140.53,140.67,3000.0,112.8761,112.9724,112.86,112.9724,3000.0
2015-05-11 12:30:00,140.65,140.67,140.58,140.66,4100.0,112.9564,112.9724,112.9002,112.9644,4100.0
2015-05-11 12:35:00,140.73,140.73,140.67,140.71,3100.0,113.0206,113.0206,112.9724,113.0046,3100.0
2015-05-11 12:40:00,140.71,140.76,140.63,140.65,4700.0,113.0046,113.0447,112.9403,112.9564,4700.0
2015-05-11 12:45:00,140.63,140.63,140.51,140.55,3300.0,112.9403,112.9403,112.8439,112.8761,3300.0
2015-05-11 12:50:00,140.55,140.61,140.52,140.53,6500.0,112.8761,112.9242,112.852,112.86,6500.0
2015-05-11 12:55:00,140.55,140.6,140.53,140.56,4900.0,112.8761,112.9162,112.86,112.8841,4900.0
2015-05-11 13:00:00,140.57,140.63,140.55,140.57,4300.0,112.8921,112.9403,112.8761,112.8921,4300.0
2015-05-11 13:05:00,140.59,140.59,140.49,140.55,6800.0,112.9082,112.9082,112.8279,112.8761,6800.0
2015-05-11 13:10:00,140.56,140.66,140.56,140.62,3200.0,112.8841,112.9644,112.8841,112.9323,3200.0
2015-05-11 13:15:00,140.65,140.72,140.61,140.63,7600.0,112.9564,113.0126,112.9242,112.9403,7600.0
2015-05-11 13:20:00,140.63,140.68,140.56,140.57,8300.0,112.9403,112.9805,112.8841,112.8921,8300.0
2015-05-11 13:25:00,140.57,140.6,140.53,140.58,8300.0,112.8921,112.9162,112.86,112.9002,8300.0
2015-05-11 13:30:00,140.58,140.66,140.54,140.62,7500.0,112.9002,112.9644,112.868,112.9323,7500.0
2015-05-11 13:35:00,140.63,140.68,140.56,140.68,9500.0,112.9403,112.9805,112.8841,112.9805,9500.0
2015-05-11 13:40:00,140.7,140.76,140.66,140.68,5600.0,112.9965,113.0447,112.9644,112.9805,5600.0
2015-05-11 13:45:00,140.69,140.73,140.62,140.63,5700.0,112.9885,113.0206,112.9323,112.9403,5700.0
2015-05-11 13:50:00,140.64,140.72,140.63,140.68,3600.0,112.9483,113.0126,112.9403,112.9805,3600.0
2015-05-11 13:55:00,140.69,140.71,140.57,140.58,7400.0,112.9885,113.0046,112.8921,112.9002,7400.0
2015-05-11 14:00:00,140.55,140.69,140.53,140.68,6200.0,112.8761,112.9885,112.86,112.9805,6200.0
2015-05-11 14:05:00,140.67,140.67,140.43,140.47,6100.0,112.9724,112.9724,112.7797,112.8118,6100.0
2015-05-11 14:10:00,140.47,140.51,140.4,140.45,4000.0,112.8118,112.8439,112.7556,112.7958,4000.0
2015-05-11 14:15:00,140.45,140.56,140.42,140.54,5000.0,112.7958,112.8841,112.7717,112.868,5000.0
2015-05-11 14:20:00,140.56,140.61,140.54,140.58,2400.0,112.8841,112.9242,112.868,112.9002,2400.0
2015-05-11 14:25:00,140.57,140.63,140.55,140.59,5200.0,112.8921,112.9403,112.8761,112.9082,5200.0
2015-05-11 14:30:00,140.58,140.62,140.55,140.58,6400.0,112.9002,112.9323,112.8761,112.9002,6400.0
2015-05-11 14:35:00,140.57,140.59,140.43,140.45,7100.0,112.8921,112.9082,112.7797,112.7958,7100.0
2015-05-11 14:40:00,140.47,140.59,140.47,140.59,5300.0,112.8118,112.9082,112.8118,112.9082,5300.0
2015-05-11 14:45:00,140.59,140.61,140.54,140.54,7900.0,112.9082,112.9242,112.868,112.868,7900.0
2015-05-11 14:50:00,140.51,140.58,140.4,140.41,7200.0,112.8439,112.9002,112.7556,112.7636,7200.0
2015-05-11 14:55:00,140.4,140.4,140.32,140.36,5200.0,112.7556,112.7556,112.6914,112.7235,5200.0
2015-05-11 15:00:00,140.35,140.35,140.23,140.31,8300.0,112.7154,112.7154,112.6191,112.6833,8300.0
2015-05-11 15:05:00,140.31,140.44,140.25,140.44,8800.0,112.6833,112.7877,112.6351,112.7877,8800.0
2015-05-11 15:10:00,140.42,140.59,140.42,140.58,8500.0,112.7717,112.9082,112.7717,112.9002,8500.0
2015-05-11 15:15:00,140.6,140.63,140.56,140.63,7300.0,112.9162,112.9403,112.8841,112.9403,7300.0
2015-05-11 15:20:00,140.64,140.74,140.62,140.66,7100.0,112.9483,113.0287,112.9323,112.9644,7100.0
2015-05-11 15:25:00,140.66,140.72,140.58,140.59,8800.0,112.9644,113.0126,112.9002,112.9082,8800.0
2015-05-11 15:30:00,140.6,140.62,140.5,140.51,9200.0,112.9162,112.9323,112.8359,112.8439,9200.0
2015-05-11 15:35:00,140.48,140.5,140.37,140.45,11400.0,112.8198,112.8359,112.7315,112.7958,11400.0
2015-05-11 15:40:00,140.44,140.46,140.36,140.43,15500.0,112.7877,112.8038,112.7235,112.7797,15500.0
2015-05-11 15:45:00,140.44,140.48,140.24,140.26,18000.0,112.7877,112.8198,112.6271,112.6432,18000.0
2015-05-11 15:50:00,140.27,140.33,140.22,140.29,25100.0,112.6512,112.6994,112.611,112.6673,25100.0
2015-05-11 15:55:00,140.3,140.31,140.17,140.17,31700.0,112.6753,112.6833,112.5709,112.5709,31700.0
2015-05-12 09:30:00,139.14,139.18,138.45,138.86,34200.0,111.7437,111.7758,111.1895,111.5188,34200.0
2015-05-12 09:35:00,138.85,139.45,138.85,139.31,10000.0,111.5108,111.9927,111.5108,111.8802,10000.0
2015-05-12 09:40:00,139.42,139.42,138.6,138.71,6800.0,111.9686,111.9686,111.31,111.3984,6800.0
2015-05-12 09:45:00,138.65,138.93,138.65,138.93,6000.0,111.3502,111.575,111.3502,111.575,6000.0
2015-05-12 09:50:00,138.86,139.48,138.84,139.34,5500.0,111.5188,112.0167,111.5028,111.9043,5500.0
2015-05-12 09:55:00,139.39,139.43,139.04,139.04,4800.0,111.9445,111.9766,111.6634,111.6634,4800.0
2015-05-12 10:00:00,139.16,139.25,138.92,138.93,12800.0,111.7598,111.832,111.567,111.575,12800.0
2015-05-12 10:05:00,138.94,139.26,138.83,139.26,9900.0,111.5831,111.8401,111.4947,111.8401,9900.0
2015-05-12 10:10:00,139.23,139.31,138.98,139.05,7500.0,111.816,111.8802,111.6152,111.6714,7500.0
2015-05-12 10:15:00,139.09,139.25,138.83,138.83,6600.0,111.7035,111.832,111.4947,111.4947,6600.0
2015-05-12 10:20:00,138.78,138.91,138.67,138.83,7800.0,111.4546,111.559,111.3662,111.4947,7800.0
2015-05-12 10:25:00,138.9,139.04,138.88,138.88,4800.0,111.5509,111.6634,111.5349,111.5349,4800.0
2015-05-12 10:30:00,138.87,139.27,138.85,139.26,5300.0,111.5269,111.8481,111.5108,111.8401,5300.0
2015-05-12 10:35:00,139.2,139.45,139.06,139.4,8200.0,111.7919,111.9927,111.6794,111.9525,8200.0
2015-05-12 10:40:00,139.44,139.49,139.35,139.43,4700.0,111.9846,112.0248,111.9123,111.9766,4700.0
2015-05-12 10:45:00,139.41,139.7,139.41,139.49,5400.0,111.9605,112.1934,111.9605,112.0248,5400.0
2015-05-12 10:50:00,139.5,139.51,139.4,139.4,8700.0,112.0328,112.0408,111.9525,111.9525,8700.0
2015-05-12 10:55:00,139.41,139.48,139.2,139.33,4200.0,111.9605,112.0167,111.7919,111.8963,4200.0
2015-05-12 11:00:00,139.37,139.5,139.26,139.5,5000.0,111.9284,112.0328,111.8401,112.0328,5000.0
2015-05-12 11:05:00,139.52,139.64,139.41,139.47,3800.0,112.0489,112.1452,111.9605,112.0087,3800.0
2015-05-12 11:10:00,139.5,139.5,139.32,139.32,3600.0,112.0328,112.0328,111.8882,111.8882,3600.0
2015-05-12 11:15:00,139.33,139.34,139.21,139.34,3100.0,111.8963,111.9043,111.7999,111.9043,3100.0
2015-05-12 11:20:00,139.34,139.55,139.34,139.53,4100.0,111.9043,112.073,111.9043,112.0569,4100.0
2015-05-12 11:25:00,139.52,139.58,139.44,139.47,3200.0,112.0489,112.0971,111.9846,112.0087,3200.0
2015-05-12 11:30:00,139.5,139.55,139.42,139.53,2800.0,112.0328,112.073,111.9686,112.0569,2800.0
2015-05-12 11:35:00,139.51,139.51,139.35,139.45,3700.0,112.0408,112.0408,111.9123,111.9927,3700.0
2015-05-12 11:40:00,139.42,139.45,139.33,139.45,3400.0,111.9686,111.9927,111.8963,111.9927,3400.0
2015-05-12 11:45:00,139.45,139.55,139.45,139.48,4400.0,111.9927,112.073,111.9927,112.0167,4400.0
2015-05-12 11:50:00,139.48,139.5,139.35,139.48,2800.0,112.0167,112.0328,111.9123,112.0167,2800.0
2015-05-12 11:55:00,139.46,139.48,139.36,139.38,2800.0,112.0007,112.0167,111.9204,111.9364,2800.0
2015-05-12 12:00:00,139.39,139.42,139.27,139.29,3900.0,111.9445,111.9686,111.8481,111.8642,3900.0
2015-05-12 12:05:00,139.23,139.27,139.03,139.03,4100.0,111.816,111.8481,111.6553,111.6553,4100.0
2015-05-12 12:10:00,139.02,139.1,138.99,139.1,4200.0,111.6473,111.7116,111.6232,111.7116,4200.0
2015-05-12 12:15:00,139.09,139.19,139.04,139.19,2600.0,111.7035,111.7838,111.6634,111.7838,2600.0
2015-05-12 12:20:00,139.22,139.22,139.09,139.16,2800.0,111.8079,111.8079,111.7035,111.7598,2800.0
2015-05-12 12:25:00,139.16,139.24,139.11,139.16,3000.0,111.7598,111.824,111.7196,111.7598,3000.0
2015-05-12 12:30:00,139.17,139.18,139.04,139.08,12800.0,111.7678,111.7758,111.6634,111.6955,12800.0
2015-05-12 12:35:00,139.07,139.36,139.03,139.3,41000.0,111.6875,111.9204,111.6553,111.8722,41000.0
2015-05-12 12:40:00,139.34,139.41,139.34,139.38,1000.0,111.9043,111.9605,111.9043,111.9364,1000.0
2015-05-12 12:45:00,139.4,139.43,139.38,139.39,5500.0,111.9525,111.9766,111.9364,111.9445,5500.0
2015-05-12 12:50:00,139.4,139.56,139.4,139.5,800.0,111.9525,112.081,111.9525,112.0328,800.0
2015-05-12 12:55:00,139.5,139.5,139.37,139.44,8300.0,112.0328,112.0328,111.9284,111.9846,8300.0
2015-05-12 13:00:00,139.44,139.51,139.37,139.37,3400.0,111.9846,112.0408,111.9284,111.9284,3400.0
2015-05-12 13:05:00,139.35,139.39,139.31,139.33,8200.0,111.9123,111.9445,111.8802,111.8963,8200.0
2015-05-12 13:10:00,139.42,139.48,139.41,139.46,5800.0,111.9686,112.0167,111.9605,112.0007,5800.0
2015-05-12 13:15:00,139.49,139.49,139.3,139.32,4300.0,112.0248,112.0248,111.8722,111.8882,4300.0
2015-05-12 13:20:00,139.35,139.5,139.33,139.47,6200.0,111.9123,112.0328,111.8963,112.0087,6200.0
2015-05-12 13:25:00,139.48,139.49,139.42,139.45,2200.0,112.0167,112.0248,111.9686,111.9927,2200.0
2015-05-12 13:30:00,139.42,139.49,139.42,139.45,2200.0,111.9686,112.0248,111.9686,111.9927,2200.0
2015-05-12 13:35:00,139.46,139.46,139.36,139.46,3700.0,112.0007,112.0007,111.9204,112.0007,3700.0
2015-05-12 13:40:00,139.47,139.47,139.3,139.3,3600.0,112.0087,112.0087,111.8722,111.8722,3600.0
2015-05-12 13:45:00,139.35,139.4,139.26,139.36,2600.0,111.9123,111.9525,111.8401,111.9204,2600.0
2015-05-12 13:50:00,139.31,139.39,139.27,139.3,3200.0,111.8802,111.9445,111.8481,111.8722,3200.0
2015-05-12 13:55:00,139.36,139.44,139.36,139.41,1500.0,111.9204,111.9846,111.9204,111.9605,1500.0
2015-05-12 14:00:00,139.36,139.4,139.32,139.4,4400.0,111.9204,111.9525,111.8882,111.9525,4400.0
2015-05-12 14:05:00,139.42,139.46,139.34,139.34,3000.0,111.9686,112.0007,111.9043,111.9043,3000.0
2015-05-12 14:10:00,139.38,139.4,139.29,139.33,5200.0,111.9364,111.9525,111.8642,111.8963,5200.0
2015-05-12 14:15:00,139.34,139.38,139.25,139.3,2100.0,111.9043,111.9364,111.832,111.8722,2100.0
2015-05-12 14:20:00,139.33,139.42,139.31,139.38,3600.0,111.8963,111.9686,111.8802,111.9364,3600.0
2015-05-12 14:25:00,139.4,139.55,139.37,139.52,3600.0,111.9525,112.073,111.9284,112.0489,3600.0
2015-05-12 14:30:00,139.56,139.68,139.56,139.6,3100.0,112.081,112.1774,112.081,112.1131,3100.0
2015-05-12 14:35:00,139.62,139.85,139.61,139.83,11400.0,112.1292,112.3139,112.1211,112.2978,11400.0
2015-05-12 14:40:00,139.84,139.85,139.69,139.74,10800.0,112.3059,112.3139,112.1854,112.2256,10800.0
2015-05-12 14:45:00,139.73,139.83,139.69,139.82,4100.0,112.2175,112.2978,112.1854,112.2898,4100.0
2015-05-12 14:50:00,139.81,139.86,139.72,139.77,8400.0,112.2818,112.3219,112.2095,112.2496,8400.0
2015-05-12 14:55:00,139.77,139.77,139.54,139.59,7000.0,112.2496,112.2496,112.0649,112.1051,7000.0
2015-05-12 15:00:00,139.6,139.68,139.58,139.63,8500.0,112.1131,112.1774,112.0971,112.1372,8500.0
2015-05-12 15:05:00,139.62,139.64,139.53,139.64,5000.0,112.1292,112.1452,112.0569,112.1452,5000.0
2015-05-12 15:10:00,139.65,139.72,139.55,139.66,8800.0,112.1533,112.2095,112.073,112.1613,8800.0
2015-05-12 15:15:00,139.64,139.73,139.62,139.67,9400.0,112.1452,112.2175,112.1292,112.1693,9400.0
2015-05-12 15:20:00,139.69,139.8,139.69,139.72,5600.0,112.1854,112.2737,112.1854,112.2095,5600.0
2015-05-12 15:25:00,139.72,139.77,139.62,139.64,9700.0,112.2095,112.2496,112.1292,112.1452,9700.0
2015-05-12 15:30:00,139.69,139.78,139.58,139.58,7800.0,112.1854,112.2577,112.0971,112.0971,7800.0
2015-05-12 15:35:00,139.57,139.66,139.54,139.65,12500.0,112.089,112.1613,112.0649,112.1533,12500.0
2015-05-12 15:40:00,139.65,139.65,139.46,139.55,14100.0,112.1533,112.1533,112.0007,112.073,14100.0
2015-05-12 15:45:00,139.55,139.57,139.48,139.57,17100.0,112.073,112.089,112.0167,112.089,17100.0
2015-05-12 15:50:00,139.56,139.61,139.48,139.57,14100.0,112.081,112.1211,112.0167,112.089,14100.0
2015-05-12 15:55:00,139.58,139.58,139.43,139.44,22500.0,112.0971,112.0971,111.9766,111.9846,22500.0
2015-05-13 09:30:00,140.0,140.07,139.78,139.9,25400.0,112.4344,112.4906,112.2577,112.354,25400.0
2015-05-13 09:35:00,139.9,140.38,139.83,139.83,5300.0,112.354,112.7395,112.2978,112.2978,5300.0
2015-05-13 09:40:00,139.8,140.38,139.7,140.31,6900.0,112.2737,112.7395,112.1934,112.6833,6900.0
2015-05-13 09:45:00,140.24,140.34,140.01,140.01,4900.0,112.6271,112.7074,112.4424,112.4424,4900.0
2015-05-13 09:50:00,140.0,140.11,139.95,139.95,2800.0,112.4344,112.5227,112.3942,112.3942,2800.0
2015-05-13 09:55:00,139.92,139.98,139.76,139.79,2400.0,112.3701,112.4183,112.2416,112.2657,2400.0
2015-05-13 10:00:00,139.76,139.86,139.6,139.79,9600.0,112.2416,112.3219,112.1131,112.2657,9600.0
2015-05-13 10:05:00,139.9,139.9,139.76,139.86,4600.0,112.354,112.354,112.2416,112.3219,4600.0
2015-05-13 10:10:00,139.88,140.01,139.81,140.01,4400.0,112.338,112.4424,112.2818,112.4424,4400.0
2015-05-13 10:15:00,140.03,140.03,139.76,139.78,3100.0,112.4585,112.4585,112.2416,112.2577,3100.0
2015-05-13 10:20:00,139.79,140.03,139.79,139.98,8400.0,112.2657,112.4585,112.2657,112.4183,8400.0
2015-05-13 10:25:00,139.94,139.94,139.82,139.85,4400.0,112.3862,112.3862,112.2898,112.3139,4400.0
2015-05-13 10:30:00,139.82,139.85,139.45,139.46,2100.0,112.2898,112.3139,111.9927,112.0007,2100.0
2015-05-13 10:35:00,139.52,139.56,139.44,139.54,2900.0,112.0489,112.081,111.9846,112.0649,2900.0
2015-05-13 10:40:00,139.53,139.55,139.4,139.4,4700.0,112.0569,112.073,111.9525,111.9525,4700.0
2015-05-13 10:45:00,139.4,139.57,139.35,139.55,7100.0,111.9525,112.089,111.9123,112.073,7100.0
2015-05-13 10:50:00,139.55,139.7,139.52,139.7,4900.0,112.073,112.1934,112.0489,112.1934,4900.0
2015-05-13 10:55:00,139.67,139.67,139.33,139.37,7000.0,112.1693,112.1693,111.8963,111.9284,7000.0
2015-05-13 11:00:00,139.32,139.34,139.18,139.24,4800.0,111.8882,111.9043,111.7758,111.824,4800.0
2015-05-13 11:05:00,139.25,139.42,139.25,139.35,5500.0,111.832,111.9686,111.832,111.9123,5500.0
2015-05-13 11:10:00,139.37,139.46,139.27,139.37,3000.0,111.9284,112.0007,111.8481,111.9284,3000.0
2015-05-13 11:15:00,139.35,139.49,139.35,139.47,8100.0,111.9123,112.0248,111.9123,112.0087,8100.0
2015-05-13 11:20:00,139.46,139.54,139.33,139.49,3500.0,112.0007,112.0649,111.8963,112.0248,3500.0
2015-05-13 11:25:00,139.48,139.48,139.35,139.39,4300.0,112.0167,112.0167,111.9123,111.9445,4300.0
2015-05-13 11:30:00,139.35,139.53,139.27,139.49,5500.0,111.9123,112.0569,111.8481,112.0248,5500.0
2015-05-13 11:35:00,139.46,139.47,139.36,139.42,2300.0,112.0007,112.0087,111.9204,111.9686,2300.0
2015-05-13 11:40:00,139.45,139.56,139.44,139.52,4100.0,111.9927,112.081,111.9846,112.0489,4100.0
2015-05-13 11:45:00,139.57,139.61,139.5,139.59,8000.0,112.089,112.1211,112.0328,112.1051,8000.0
2015-05-13 11:50:00,139.6,139.61,139.53,139.58,8100.0,112.1131,112.1211,112.0569,112.0971,8100.0
2015-05-13 11:55:00,139.58,139.63,139.53,139.53,7600.0,112.0971,112.1372,112.0569,112.0569,7600.0
2015-05-13 12:00:00,139.54,139.61,139.53,139.59,6600.0,112.0649,112.1211,112.0569,112.1051,6600.0
2015-05-13 12:05:00,139.62,139.64,139.51,139.51,4200.0,112.1292,112.1452,112.0408,112.0408,4200.0
2015-05-13 12:10:00,139.49,139.51,139.48,139.48,2100.0,112.0248,112.0408,112.0167,112.0167,2100.0
2015-05-13 12:15:00,139.49,139.56,139.46,139.56,2900.0,112.0248,112.081,112.0007,112.081,2900.0
2015-05-13 12:20:00,139.57,139.59,139.36,139.36,3400.0,112.089,112.1051,111.9204,111.9204,3400.0
2015-05-13 12:25:00,139.38,139.41,139.24,139.33,4900.0,111.9364,111.9605,111.824,111.8963,4900.0
2015-05-13 12:30:00,139.32,139.35,139.26,139.35,2800.0,111.8882,111.9123,111.8401,111.9123,2800.0
2015-05-13 12:35:00,139.34,139.43,139.31,139.41,6000.0,111.9043,111.9766,111.8802,111.9605,6000.0
2015-05-13 12:40:00,139.42,139.45,139.25,139.31,6100.0,111.9686,111.9927,111.832,111.8802,6100.0
2015-05-13 12:45:00,139.32,139.37,139.3,139.33,6800.0,111.8882,111.9284,111.8722,111.8963,6800.0
2015-05-13 12:50:00,139.34,139.35,139.32,139.32,3700.0,111.9043,111.9123,111.8882,111.8882,3700.0
2015-05-13 12:55:00,139.29,139.33,139.21,139.24,7200.0,111.8642,111.8963,111.7999,111.824,7200.0
2015-05-13 13:00:00,139.3,139.54,139.28,139.49,7500.0,111.8722,112.0649,111.8561,112.0248,7500.0
2015-05-13 13:05:00,139.48,139.52,139.43,139.43,6300.0,112.0167,112.0489,111.9766,111.9766,6300.0
2015-05-13 13:10:00,139.43,139.44,139.36,139.44,9100.0,111.9766,111.9846,111.9204,111.9846,9100.0
2015-05-13 13:15:00,139.44,139.51,139.43,139.5,10500.0,111.9846,112.0408,111.9766,112.0328,10500.0
2015-05-13 13:20:00,139.49,139.51,139.39,139.41,5800.0,112.0248,112.0408,111.9445,111.9605,5800.0
2015-05-13 13:25:00,139.46,139.48,139.43,139.46,2300.0,112.0007,112.0167,111.9766,112.0007,2300.0
2015-05-13 13:30:00,139.49,139.52,139.47,139.52,3100.0,112.0248,112.0489,112.0087,112.0489,3100.0
2015-05-13 13:35:00,139.5,139.5,139.42,139.42,2700.0,112.0328,112.0328,111.9686,111.9686,2700.0
2015-05-13 13:40:00,139.43,139.5,139.43,139.49,1800.0,111.9766,112.0328,111.9766,112.0248,1800.0
2015-05-13 13:45:00,139.48,139.48,139.31,139.34,9700.0,112.0167,112.0167,111.8802,111.9043,9700.0
2015-05-13 13:50:00,139.34,139.34,139.08,139.11,20200.0,111.9043,111.9043,111.6955,111.7196,20200.0
2015-05-13 13:55:00,139.16,139.3,139.16,139.26,4400.0,111.7598,111.8722,111.7598,111.8401,4400.0
2015-05-13 14:00:00,139.25,139.26,139.07,139.09,19900.0,111.832,111.8401,111.6875,111.7035,19900.0
2015-05-13 14:05:00,139.06,139.08,138.97,139.02,16200.0,111.6794,111.6955,111.6072,111.6473,16200.0
2015-05-13 14:10:00,139.03,139.23,139.0,139.22,7700.0,111.6553,111.816,111.6313,111.8079,7700.0
2015-05-13 14:15:00,139.25,139.25,139.07,139.12,9700.0,111.832,111.832,111.6875,111.7276,9700.0
2015-05-13 14:20:00,139.12,139.18,139.12,139.16,2400.0,111.7276,111.7758,111.7276,111.7598,2400.0
2015-05-13 14:25:00,139.11,139.23,139.07,139.08,5300.0,111.7196,111.816,111.6875,111.6955,5300.0
2015-05-13 14:30:00,139.06,139.06,138.97,139.01,13300.0,111.6794,111.6794,111.6072,111.6393,13300.0
2015-05-13 14:35:00,138.99,139.07,138.95,139.01,12600.0,111.6232,111.6875,111.5911,111.6393,12600.0
2015-05-13 14:40:00,139.03,139.15,139.01,139.09,6400.0,111.6553,111.7517,111.6393,111.7035,6400.0
2015-05-13 14:45:00,139.08,139.22,139.07,139.16,6800.0,111.6955,111.8079,111.6875,111.7598,6800.0
2015-05-13 14:50:00,139.11,139.13,138.96,139.0,4300.0,111.7196,111.7357,111.5991,111.6313,4300.0
2015-05-13 14:55:00,139.03,139.03,138.94,138.94,9900.0,111.6553,111.6553,111.5831,111.5831,9900.0
2015-05-13 15:00:00,138.95,139.05,138.91,139.04,17500.0,111.5911,111.6714,111.559,111.6634,17500.0
2015-05-13 15:05:00,139.06,139.18,139.05,139.12,8600.0,111.6794,111.7758,111.6714,111.7276,8600.0
2015-05-13 15:10:00,139.11,139.12,138.84,138.86,17200.0,111.7196,111.7276,111.5028,111.5188,17200.0
2015-05-13 15:15:00,138.86,138.95,138.79,138.87,24700.0,111.5188,111.5911,111.4626,111.5269,24700.0
2015-05-13 15:20:00,138.87,138.93,138.78,138.87,9200.0,111.5269,111.575,111.4546,111.5269,9200.0
2015-05-13 15:25:00,138.87,138.91,138.81,138.85,8200.0,111.5269,111.559,111.4787,111.5108,8200.0
2015-05-13 15:30:00,138.85,138.9,138.78,138.87,13500.0,111.5108,111.5509,111.4546,111.5269,13500.0
2015-05-13 15:35:00,138.84,138.9,138.76,138.81,10600.0,111.5028,111.5509,111.4385,111.4787,10600.0
2015-05-13 15:40:00,138.82,138.94,138.8,138.85,14600.0,111.4867,111.5831,111.4706,111.5108,14600.0
2015-05-13 15:45:00,138.88,138.98,138.85,138.85,24300.0,111.5349,111.6152,111.5108,111.5108,24300.0
2015-05-13 15:50:00,138.85,138.93,138.82,138.92,27300.0,111.5108,111.575,111.4867,111.567,27300.0
2015-05-13 15:55:00,138.91,139.07,138.91,138.99,36700.0,111.559,111.6875,111.559,111.6232,36700.0
2015-05-14 09:30:00,140.0,140.4,139.9,139.91,21400.0,112.4344,112.7556,112.354,112.3621,21400.0
2015-05-14 09:35:00,139.95,140.28,139.94,140.12,4300.0,112.3942,112.6592,112.3862,112.5307,4300.0
2015-05-14 09:40:00,140.12,140.33,139.96,139.98,9000.0,112.5307,112.6994,112.4022,112.4183,9000.0
2015-05-14 09:45:00,139.93,140.2,139.93,140.2,2800.0,112.3781,112.595,112.3781,112.595,2800.0
2015-05-14 09:50:00,140.17,140.34,140.15,140.2,8400.0,112.5709,112.7074,112.5548,112.595,8400.0
2015-05-14 09:55:00,140.28,140.34,140.2,140.31,6000.0,112.6592,112.7074,112.595,112.6833,6000.0
2015-05-14 10:00:00,140.34,140.5,140.26,140.48,13300.0,112.7074,112.8359,112.6432,112.8198,13300.0
2015-05-14 10:05:00,140.47,140.75,140.47,140.68,4700.0,112.8118,113.0367,112.8118,112.9805,4700.0
2015-05-14 10:10:00,140.73,140.81,140.66,140.79,5200.0,113.0206,113.0849,112.9644,113.0688,5200.0
2015-05-14 10:15:00,140.76,140.79,140.65,140.78,5500.0,113.0447,113.0688,112.9564,113.0608,5500.0
2015-05-14 10:20:00,140.77,140.77,140.67,140.72,4300.0,113.0527,113.0527,112.9724,113.0126,4300.0
2015-05-14 10:25:00,140.72,140.85,140.7,140.7,8900.0,113.0126,113.117,112.9965,112.9965,8900.0
2015-05-14 10:30:00,140.76,140.78,140.69,140.69,4700.0,113.0447,113.0608,112.9885,112.9885,4700.0
2015-05-14 10:35:00,140.72,140.82,140.68,140.79,3500.0,113.0126,113.0929,112.9805,113.0688,3500.0
2015-05-14 10:40:00,140.79,140.8,140.65,140.71,5700.0,113.0688,113.0768,112.9564,113.0046,5700.0
2015-05-14 10:45:00,140.7,140.74,140.65,140.71,5200.0,112.9965,113.0287,112.9564,113.0046,5200.0
2015-05-14 10:50:00,140.69,140.72,140.59,140.64,5900.0,112.9885,113.0126,112.9082,112.9483,5900.0
2015-05-14 10:55:00,140.7,140.76,140.6,140.64,3100.0,112.9965,113.0447,112.9162,112.9483,3100.0
2015-05-14 11:00:00,140.63,140.76,140.63,140.76,6100.0,112.9403,113.0447,112.9403,113.0447,6100.0
2015-05-14 11:05:00,140.73,140.73,140.67,140.67,7400.0,113.0206,113.0206,112.9724,112.9724,7400.0
2015-05-14 11:10:00,140.65,140.72,140.6,140.64,3100.0,112.9564,113.0126,112.9162,112.9483,3100.0
2015-05-14 11:15:00,140.61,140.67,140.51,140.66,8300.0,112.9242,112.9724,112.8439,112.9644,8300.0
2015-05-14 11:20:00,140.66,140.7,140.59,140.68,7600.0,112.9644,112.9965,112.9082,112.9805,7600.0
2015-05-14 11:25:00,140.69,140.71,140.62,140.62,3400.0,112.9885,113.0046,112.9323,112.9323,3400.0
2015-05-14 11:30:00,140.62,140.8,140.57,140.7,10900.0,112.9323,113.0768,112.8921,112.9965,10900.0
2015-05-14 11:35:00,140.67,140.7,140.62,140.64,2300.0,112.9724,112.9965,112.9323,112.9483,2300.0
2015-05-14 11:40:00,140.64,140.7,140.59,140.7,4200.0,112.9483,112.9965,112.9082,112.9965,4200.0
2015-05-14 11:45:00,140.72,140.76,140.65,140.75,8700.0,113.0126,113.0447,112.9564,113.0367,8700.0
2015-05-14 11:50:00,140.77,140.89,140.77,140.83,8000.0,113.0527,113.1491,113.0527,113.1009,8000.0
2015-05-14 11:55:00,140.8,140.84,140.78,140.82,4500.0,113.0768,113.109,113.0608,113.0929,4500.0
2015-05-14 12:00:00,140.82,140.94,140.82,140.94,3000.0,113.0929,113.1893,113.0929,113.1893,3000.0
2015-05-14 12:05:00,140.94,140.96,140.84,140.89,3300.0,113.1893,113.2053,113.109,113.1491,3300.0
2015-05-14 12:10:00,140.88,140.93,140.86,140.89,2800.0,113.1411,113.1812,113.125,113.1491,2800.0
2015-05-14 12:15:00,140.88,140.95,140.86,140.92,3900.0,113.1411,113.1973,113.125,113.1732,3900.0
2015-05-14 12:20:00,140.94,140.99,140.9,140.94,4000.0,113.1893,113.2294,113.1571,113.1893,4000.0
2015-05-14 12:25:00,140.97,140.98,140.85,140.85,6800.0,113.2134,113.2214,113.117,113.117,6800.0
2015-05-14 12:30:00,140.87,140.94,140.8,140.84,6300.0,113.1331,113.1893,113.0768,113.109,6300.0
2015-05-14 12:35:00,140.82,140.83,140.75,140.79,2000.0,113.0929,113.1009,113.0367,113.0688,2000.0
2015-05-14 12:40:00,140.79,140.8,140.74,140.8,4500.0,113.0688,113.0768,113.0287,113.0768,4500.0
2015-05-14 12:45:00,140.79,140.8,140.71,140.8,2400.0,113.0688,113.0768,113.0046,113.0768,2400.0
2015-05-14 12:50:00,140.8,140.81,140.72,140.77,3500.0,113.0768,113.0849,113.0126,113.0527,3500.0
2015-05-14 12:55:00,140.79,140.88,140.76,140.8,6100.0,113.0688,113.1411,113.0447,113.0768,6100.0
2015-05-14 13:00:00,140.82,140.84,140.68,140.84,6700.0,113.0929,113.109,112.9805,113.109,6700.0
2015-05-14 13:05:00,140.8,140.86,140.78,140.82,2800.0,113.0768,113.125,113.0608,113.0929,2800.0
2015-05-14 13:10:00,140.81,140.86,140.79,140.8,3000.0,113.0849,113.125,113.0688,113.0768,3000.0
2015-05-14 13:15:00,140.81,140.82,140.75,140.77,5000.0,113.0849,113.0929,113.0367,113.0527,5000.0
2015-05-14 13:20:00,140.79,140.91,140.78,140.87,6000.0,113.0688,113.1652,113.0608,113.1331,6000.0
2015-05-14 13:25:00,140.84,140.96,140.83,140.92,7600.0,113.109,113.2053,113.1009,113.1732,7600.0
2015-05-14 13:30:00,140.93,140.99,140.89,140.92,7000.0,113.1812,113.2294,113.1491,113.1732,7000.0
2015-05-14 13:35:00,140.93,140.97,140.9,140.9,6800.0,113.1812,113.2134,113.1571,113.1571,6800.0
2015-05-14 13:40:00,140.89,140.97,140.89,140.92,5300.0,113.1491,113.2134,113.1491,113.1732,5300.0
2015-05-14 13:45:00,140.93,140.94,140.85,140.88,6800.0,113.1812,113.1893,113.117,113.1411,6800.0
2015-05-14 13:50:00,140.86,140.92,140.8,140.8,3700.0,113.125,113.1732,113.0768,113.0768,3700.0
2015-05-14 13:55:00,140.78,140.9,140.78,140.82,3500.0,113.0608,113.1571,113.0608,113.0929,3500.0
2015-05-14 14:00:00,140.8,140.82,140.7,140.72,4800.0,113.0768,113.0929,112.9965,113.0126,4800.0
2015-05-14 14:05:00,140.7,140.76,140.62,140.7,6700.0,112.9965,113.0447,112.9323,112.9965,6700.0
2015-05-14 14:10:00,140.65,140.76,140.65,140.72,6400.0,112.9564,113.0447,112.9564,113.0126,6400.0
2015-05-14 14:15:00,140.69,140.82,140.68,140.75,4700.0,112.9885,113.0929,112.9805,113.0367,4700.0
2015-05-14 14:20:00,140.78,140.79,140.67,140.68,6500.0,113.0608,113.0688,112.9724,112.9805,6500.0
2015-05-14 14:25:00,140.67,140.74,140.65,140.68,2800.0,112.9724,113.0287,112.9564,112.9805,2800.0
2015-05-14 14:30:00,140.69,140.73,140.63,140.67,9600.0,112.9885,113.0206,112.9403,112.9724,9600.0
2015-05-14 14:35:00,140.66,140.67,140.54,140.59,9600.0,112.9644,112.9724,112.868,112.9082,9600.0
2015-05-14 14:40:00,140.61,140.7,140.61,140.65,7100.0,112.9242,112.9965,112.9242,112.9564,7100.0
2015-05-14 14:45:00,140.63,140.71,140.63,140.69,7500.0,112.9403,113.0046,112.9403,112.9885,7500.0
2015-05-14 14:50:00,140.7,140.84,140.7,140.82,10000.0,112.9965,113.109,112.9965,113.0929,10000.0
2015-05-14 14:55:00,140.83,140.98,140.83,140.97,8600.0,113.1009,113.2214,113.1009,113.2134,8600.0
2015-05-14 15:00:00,140.96,140.97,140.89,140.91,9800.0,113.2053,113.2134,113.1491,113.1652,9800.0
2015-05-14 15:05:00,140.91,140.95,140.87,140.93,13100.0,113.1652,113.1973,113.1331,113.1812,13100.0
2015-05-14 15:10:00,140.95,141.07,140.93,141.07,15800.0,113.1973,113.2937,113.1812,113.2937,15800.0
2015-05-14 15:15:00,141.05,141.1,141.01,141.01,14100.0,113.2776,113.3178,113.2455,113.2455,14100.0
2015-05-14 15:20:00,141.03,141.12,141.01,141.11,12900.0,113.2616,113.3338,113.2455,113.3258,12900.0
2015-05-14 15:25:00,141.12,141.12,141.0,141.0,13900.0,113.3338,113.3338,113.2375,113.2375,13900.0
2015-05-14 15:30:00,141.03,141.09,141.0,141.07,11700.0,113.2616,113.3097,113.2375,113.2937,11700.0
2015-05-14 15:35:00,141.08,141.11,140.98,140.98,22500.0,113.3017,113.3258,113.2214,113.2214,22500.0
2015-05-14 15:40:00,140.98,141.0,140.95,140.97,32900.0,113.2214,113.2375,113.1973,113.2134,32900.0
2015-05-14 15:45:00,140.95,141.02,140.92,140.92,23900.0,113.1973,113.2535,113.1732,113.1732,23900.0
2015-05-14 15:50:00,140.94,140.95,140.9,140.9,26400.0,113.1893,113.1973,113.1571,113.1571,26400.0
2015-05-14 15:55:00,140.91,141.0,140.87,140.92,61900.0,113.1652,113.2375,113.1331,113.1732,61900.0
2015-05-15 09:30:00,141.0,141.21,140.71,141.21,79700.0,113.2375,113.4061,113.0046,113.4061,79700.0
2015-05-15 09:35:00,141.16,141.26,140.9,141.19,4100.0,113.366,113.4463,113.1571,113.39,4100.0
2015-05-15 09:40:00,141.24,141.34,140.98,141.15,11300.0,113.4302,113.5105,113.2214,113.3579,11300.0
2015-05-15 09:45:00,141.17,141.42,141.11,141.22,10000.0,113.374,113.5748,113.3258,113.4141,10000.0
2015-05-15 09:50:00,141.19,141.28,141.02,141.03,8700.0,113.39,113.4623,113.2535,113.2616,8700.0
2015-05-15 09:55:00,141.13,141.13,140.68,140.68,15100.0,113.3419,113.3419,112.9805,112.9805,15100.0
2015-05-15 10:00:00,140.77,140.82,140.52,140.53,3300.0,113.0527,113.0929,112.852,112.86,3300.0
2015-05-15 10:05:00,140.55,140.75,140.53,140.57,8200.0,112.8761,113.0367,112.86,112.8921,8200.0
2015-05-15 10:10:00,140.52,140.63,140.41,140.48,5400.0,112.852,112.9403,112.7636,112.8198,5400.0
2015-05-15 10:15:00,140.59,140.65,140.52,140.53,5000.0,112.9082,112.9564,112.852,112.86,5000.0
2015-05-15 10:20:00,140.53,140.66,140.47,140.55,4900.0,112.86,112.9644,112.8118,112.8761,4900.0
2015-05-15 10:25:00,140.5,140.66,140.5,140.55,3600.0,112.8359,112.9644,112.8359,112.8761,3600.0
2015-05-15 10:30:00,140.57,140.6,140.38,140.42,3900.0,112.8921,112.9162,112.7395,112.7717,3900.0
2015-05-15 10:35:00,140.39,140.44,140.35,140.41,3800.0,112.7476,112.7877,112.7154,112.7636,3800.0
2015-05-15 10:40:00,140.4,140.55,140.34,140.34,5900.0,112.7556,112.8761,112.7074,112.7074,5900.0
2015-05-15 10:45:00,140.37,140.59,140.37,140.4,4400.0,112.7315,112.9082,112.7315,112.7556,4400.0
2015-05-15 10:50:00,140.39,140.45,140.3,140.33,4900.0,112.7476,112.7958,112.6753,112.6994,4900.0
2015-05-15 10:55:00,140.33,140.37,140.28,140.32,7300.0,112.6994,112.7315,112.6592,112.6914,7300.0
2015-05-15 11:00:00,140.32,140.33,140.21,140.25,7600.0,112.6914,112.6994,112.603,112.6351,7600.0
2015-05-15 11:05:00,140.23,140.33,140.17,140.29,6300.0,112.6191,112.6994,112.5709,112.6673,6300.0
2015-05-15 11:10:00,140.3,140.3,140.09,140.16,6700.0,112.6753,112.6753,112.5066,112.5629,6700.0
2015-05-15 11:15:00,140.12,140.12,139.89,139.92,7400.0,112.5307,112.5307,112.346,112.3701,7400.0
2015-05-15 11:20:00,139.9,140.14,139.87,140.13,4600.0,112.354,112.5468,112.33,112.5388,4600.0
2015-05-15 11:25:00,140.12,140.23,140.09,140.16,4900.0,112.5307,112.6191,112.5066,112.5629,4900.0
2015-05-15 11:30:00,140.1,140.21,140.08,140.13,2800.0,112.5147,112.603,112.4986,112.5388,2800.0
2015-05-15 11:35:00,140.14,140.27,140.14,140.15,2000.0,112.5468,112.6512,112.5468,112.5548,2000.0
2015-05-15 11:40:00,140.18,140.35,140.18,140.34,2300.0,112.5789,112.7154,112.5789,112.7074,2300.0
2015-05-15 11:45:00,140.36,140.36,140.16,140.2,6400.0,112.7235,112.7235,112.5629,112.595,6400.0
2015-05-15 11:50:00,140.17,140.29,140.17,140.23,2600.0,112.5709,112.6673,112.5709,112.6191,2600.0
2015-05-15 11:55:00,140.22,140.24,140.14,140.24,3400.0,112.611,112.6271,112.5468,112.6271,3400.0
2015-05-15 12:00:00,140.26,140.26,140.15,140.2,3500.0,112.6432,112.6432,112.5548,112.595,3500.0
2015-05-15 12:05:00,140.22,140.23,140.13,140.13,2500.0,112.611,112.6191,112.5388,112.5388,2500.0
2015-05-15 12:10:00,140.12,140.17,140.06,140.12,5600.0,112.5307,112.5709,112.4825,112.5307,5600.0
2015-05-15 12:15:00,140.11,140.23,140.08,140.19,2400.0,112.5227,112.6191,112.4986,112.5869,2400.0
2015-05-15 12:20:00,140.24,140.26,140.22,140.24,1700.0,112.6271,112.6432,112.611,112.6271,1700.0
2015-05-15 12:25:00,140.26,140.36,140.22,140.32,3900.0,112.6432,112.7235,112.611,112.6914,3900.0
2015-05-15 12:30:00,140.32,140.4,140.31,140.37,4100.0,112.6914,112.7556,112.6833,112.7315,4100.0
2015-05-15 12:35:00,140.36,140.37,140.32,140.32,2200.0,112.7235,112.7315,112.6914,112.6914,2200.0
2015-05-15 12:40:00,140.34,140.48,140.33,140.48,6500.0,112.7074,112.8198,112.6994,112.8198,6500.0
2015-05-15 12:45:00,140.43,140.47,140.4,140.45,3500.0,112.7797,112.8118,112.7556,112.7958,3500.0
2015-05-15 12:50:00,140.44,140.46,140.41,140.44,5600.0,112.7877,112.8038,112.7636,112.7877,5600.0
2015-05-15 12:55:00,140.41,140.46,140.36,140.4,3000.0,112.7636,112.8038,112.7235,112.7556,3000.0
2015-05-15 13:00:00,140.4,140.42,140.33,140.4,5200.0,112.7556,112.7717,112.6994,112.7556,5200.0
2015-05-15 13:05:00,140.41,140.51,140.38,140.51,17100.0,112.7636,112.8439,112.7395,112.8439,17100.0
2015-05-15 13:10:00,140.5,140.54,140.44,140.44,2000.0,112.8359,112.868,112.7877,112.7877,2000.0
2015-05-15 13:15:00,140.4,140.48,140.39,140.43,3600.0,112.7556,112.8198,112.7476,112.7797,3600.0
2015-05-15 13:20:00,140.43,140.49,140.37,140.42,8900.0,112.7797,112.8279,112.7315,112.7717,8900.0
2015-05-15 13:25:00,140.43,140.44,140.23,140.26,17700.0,112.7797,112.7877,112.6191,112.6432,17700.0
2015-05-15 13:30:00,140.22,140.25,140.1,140.11,12400.0,112.611,112.6351,112.5147,112.5227,12400.0
2015-05-15 13:35:00,140.11,140.11,139.98,139.98,10400.0,112.5227,112.5227,112.4183,112.4183,10400.0
2015-05-15 13:40:00,139.95,140.0,139.95,139.96,6000.0,112.3942,112.4344,112.3942,112.4022,6000.0
2015-05-15 13:45:00,139.96,140.0,139.9,139.99,4700.0,112.4022,112.4344,112.354,112.4263,4700.0
2015-05-15 13:50:00,139.97,140.04,139.94,140.04,9700.0,112.4103,112.4665,112.3862,112.4665,9700.0
2015-05-15 13:55:00,140.03,140.07,139.97,140.01,6500.0,112.4585,112.4906,112.4103,112.4424,6500.0
2015-05-15 14:00:00,140.01,140.02,139.91,139.98,6000.0,112.4424,112.4504,112.3621,112.4183,6000.0
2015-05-15 14:05:00,139.96,139.99,139.91,139.96,5600.0,112.4022,112.4263,112.3621,112.4022,5600.0
2015-05-15 14:10:00,139.95,139.97,139.91,139.96,6600.0,112.3942,112.4103,112.3621,112.4022,6600.0
2015-05-15 14:15:00,139.97,140.03,139.94,140.03,10600.0,112.4103,112.4585,112.3862,112.4585,10600.0
2015-05-15 14:20:00,140.01,140.13,140.0,140.13,3000.0,112.4424,112.5388,112.4344,112.5388,3000.0
2015-05-15 14:25:00,140.13,140.24,140.12,140.22,2500.0,112.5388,112.6271,112.5307,112.611,2500.0
2015-05-15 14:30:00,140.21,140.22,140.12,140.18,6700.0,112.603,112.611,112.5307,112.5789,6700.0
2015-05-15 14:35:00,140.15,140.24,140.11,140.11,6800.0,112.5548,112.6271,112.5227,112.5227,6800.0
2015-05-15 14:40:00,140.11,140.14,140.03,140.05,12700.0,112.5227,112.5468,112.4585,112.4745,12700.0
2015-05-15 14:45:00,140.05,140.13,140.04,140.04,13800.0,112.4745,112.5388,112.4665,112.4665,13800.0
2015-05-15 14:50:00,140.05,140.1,140.03,140.09,6600.0,112.4745,112.5147,112.4585,112.5066,6600.0
2015-05-15 14:55:00,140.09,140.17,140.09,140.14,9800.0,112.5066,112.5709,112.5066,112.5468,9800.0
2015-05-15 15:00:00,140.12,140.19,140.09,140.15,8300.0,112.5307,112.5869,112.5066,112.5548,8300.0
2015-05-15 15:05:00,140.15,140.18,140.05,140.07,8100.0,112.5548,112.5789,112.4745,112.4906,8100.0
2015-05-15 15:10:00,140.09,140.15,140.09,140.11,6200.0,112.5066,112.5548,112.5066,112.5227,6200.0
2015-05-15 15:15:00,140.12,140.15,140.06,140.08,9800.0,112.5307,112.5548,112.4825,112.4986,9800.0
2015-05-15 15:20:00,140.1,140.15,140.08,140.11,10400.0,112.5147,112.5548,112.4986,112.5227,10400.0
2015-05-15 15:25:00,140.11,140.17,140.06,140.06,18400.0,112.5227,112.5709,112.4825,112.4825,18400.0
2015-05-15 15:30:00,140.08,140.19,140.06,140.13,14700.0,112.4986,112.5869,112.4825,112.5388,14700.0
2015-05-15 15:35:00,140.13,140.24,140.13,140.23,12400.0,112.5388,112.6271,112.5388,112.6191,12400.0
2015-05-15 15:40:00,140.24,140.27,140.11,140.13,19400.0,112.6271,112.6512,112.5227,112.5388,19400.0
2015-05-15 15:45:00,140.13,140.18,140.03,140.06,29100.0,112.5388,112.5789,112.4585,112.4825,29100.0
2015-05-15 15:50:00,140.05,140.11,140.05,140.11,28200.0,112.4745,112.5227,112.4745,112.5227,28200.0
2015-05-15 15:55:00,140.11,140.16,140.08,140.12,50400.0,112.5227,112.5629,112.4986,112.5307,50400.0
2015-05-18 09:30:00,140.2,140.73,140.12,140.62,20600.0,112.595,113.0206,112.5307,112.9323,20600.0
2015-05-18 09:35:00,140.66,140.71,140.3,140.56,12100.0,112.9644,113.0046,112.6753,112.8841,12100.0
2015-05-18 09:40:00,140.49,140.57,140.34,140.34,24900.0,112.8279,112.8921,112.7074,112.7074,24900.0
2015-05-18 09:45:00,140.34,140.52,140.34,140.47,17900.0,112.7074,112.852,112.7074,112.8118,17900.0
2015-05-18 09:50:00,140.5,140.67,140.33,140.36,15700.0,112.8359,112.9724,112.6994,112.7235,15700.0
2015-05-18 09:55:00,140.4,140.52,140.35,140.35,10300.0,112.7556,112.852,112.7154,112.7154,10300.0
2015-05-18 10:00:00,140.36,140.55,140.36,140.46,10300.0,112.7235,112.8761,112.7235,112.8038,10300.0
2015-05-18 10:05:00,140.41,140.53,140.34,140.4,8000.0,112.7636,112.86,112.7074,112.7556,8000.0
2015-05-18 10:10:00,140.43,140.5,140.4,140.43,7900.0,112.7797,112.8359,112.7556,112.7797,7900.0
2015-05-18 10:15:00,140.43,140.47,140.35,140.35,15700.0,112.7797,112.8118,112.7154,112.7154,15700.0
2015-05-18 10:20:00,140.36,140.42,140.26,140.33,10000.0,112.7235,112.7717,112.6432,112.6994,10000.0
2015-05-18 10:25:00,140.36,140.36,140.2,140.32,7400.0,112.7235,112.7235,112.595,112.6914,7400.0
2015-05-18 10:30:00,140.34,140.43,140.29,140.43,14200.0,112.7074,112.7797,112.6673,112.7797,14200.0
2015-05-18 10:35:00,140.44,140.45,140.24,140.24,7000.0,112.7877,112.7958,112.6271,112.6271,7000.0
2015-05-18 10:40:00,140.24,140.3,140.02,140.13,18500.0,112.6271,112.6753,112.4504,112.5388,18500.0
2015-05-18 10:45:00,140.13,140.26,140.04,140.09,4900.0,112.5388,112.6432,112.4665,112.5066,4900.0
2015-05-18 10:50:00,140.04,140.12,139.94,139.94,9200.0,112.4665,112.5307,112.3862,112.3862,9200.0
2015-05-18 10:55:00,139.93,139.97,139.87,139.97,6600.0,112.3781,112.4103,112.33,112.4103,6600.0
2015-05-18 11:00:00,139.97,140.01,139.94,139.96,4400.0,112.4103,112.4424,112.3862,112.4022,4400.0
2015-05-18 11:05:00,139.94,140.02,139.94,139.97,5700.0,112.3862,112.4504,112.3862,112.4103,5700.0
2015-05-18 11:10:00,139.97,140.16,139.93,140.16,6400.0,112.4103,112.5629,112.3781,112.5629,6400.0
2015-05-18 11:15:00,140.21,140.21,140.09,140.21,10400.0,112.603,112.603,112.5066,112.603,10400.0
2015-05-18 11:20:00,140.18,140.31,140.16,140.28,6900.0,112.5789,112.6833,112.5629,112.6592,6900.0
2015-05-18 11:25:00,140.24,140.28,140.18,140.28,7800.0,112.6271,112.6592,112.5789,112.6592,7800.0
2015-05-18 11:30:00,140.28,140.35,140.23,140.31,6000.0,112.6592,112.7154,112.6191,112.6833,6000.0
2015-05-18 11:35:00,140.31,140.31,140.22,140.25,8200.0,112.6833,112.6833,112.611,112.6351,8200.0
2015-05-18 11:40:00,140.27,140.3,140.26,140.3,6100.0,112.6512,112.6753,112.6432,112.6753,6100.0
2015-05-18 11:45:00,140.3,140.33,140.26,140.31,7200.0,112.6753,112.6994,112.6432,112.6833,7200.0
2015-05-18 11:50:00,140.3,140.32,140.21,140.21,8700.0,112.6753,112.6914,112.603,112.603,8700.0
2015-05-18 11:55:00,140.18,140.32,140.18,140.22,11100.0,112.5789,112.6914,112.5789,112.611,11100.0
2015-05-18 12:00:00,140.23,140.34,140.22,140.32,17400.0,112.6191,112.7074,112.611,112.6914,17400.0
2015-05-18 12:05:00,140.33,140.36,140.23,140.32,43000.0,112.6994,112.7235,112.6191,112.6914,43000.0
2015-05-18 12:10:00,140.33,140.33,140.18,140.2,17600.0,112.6994,112.6994,112.5789,112.595,17600.0
2015-05-18 12:15:00,140.22,140.29,140.15,140.15,4700.0,112.611,112.6673,112.5548,112.5548,4700.0
2015-05-18 12:20:00,140.17,140.21,140.13,140.14,5600.0,112.5709,112.603,112.5388,112.5468,5600.0
2015-05-18 12:25:00,140.15,140.18,140.12,140.14,4400.0,112.5548,112.5789,112.5307,112.5468,4400.0
2015-05-18 12:30:00,140.15,140.26,140.15,140.19,5500.0,112.5548,112.6432,112.5548,112.5869,5500.0
2015-05-18 12:35:00,140.19,140.23,140.17,140.21,4700.0,112.5869,112.6191,112.5709,112.603,4700.0
2015-05-18 12:40:00,140.2,140.27,140.18,140.24,3200.0,112.595,112.6512,112.5789,112.6271,3200.0
2015-05-18 12:45:00,140.22,140.22,140.16,140.19,4600.0,112.611,112.611,112.5629,112.5869,4600.0
2015-05-18 12:50:00,140.21,140.22,140.15,140.22,5500.0,112.603,112.611,112.5548,112.611,5500.0
2015-05-18 12:55:00,140.19,140.22,140.11,140.14,3900.0,112.5869,112.611,112.5227,112.5468,3900.0
2015-05-18 13:00:00,140.16,140.17,140.08,140.09,5500.0,112.5629,112.5709,112.4986,112.5066,5500.0
2015-05-18 13:05:00,140.12,140.15,140.08,140.1,4200.0,112.5307,112.5548,112.4986,112.5147,4200.0
2015-05-18 13:10:00,140.1,140.1,140.01,140.03,7600.0,112.5147,112.5147,112.4424,112.4585,7600.0
2015-05-18 13:15:00,140.04,140.08,140.01,140.05,12500.0,112.4665,112.4986,112.4424,112.4745,12500.0
2015-05-18 13:20:00,140.05,140.08,140.01,140.08,9100.0,112.4745,112.4986,112.4424,112.4986,9100.0
2015-05-18 13:25:00,140.06,140.09,139.99,140.06,9300.0,112.4825,112.5066,112.4263,112.4825,9300.0
2015-05-18 13:30:00,140.07,140.17,140.05,140.16,4600.0,112.4906,112.5709,112.4745,112.5629,4600.0
2015-05-18 13:35:00,140.18,140.22,140.07,140.17,16000.0,112.5789,112.611,112.4906,112.5709,16000.0
2015-05-18 13:40:00,140.16,140.2,140.11,140.14,3600.0,112.5629,112.595,112.5227,112.5468,3600.0
2015-05-18 13:45:00,140.17,140.2,140.11,140.17,17600.0,112.5709,112.595,112.5227,112.5709,17600.0
2015-05-18 13:50:00,140.19,140.28,140.19,140.23,8300.0,112.5869,112.6592,112.5869,112.6191,8300.0
2015-05-18 13:55:00,140.22,140.28,140.18,140.25,6400.0,112.611,112.6592,112.5789,112.6351,6400.0
2015-05-18 14:00:00,140.23,140.36,140.22,140.27,10000.0,112.6191,112.7235,112.611,112.6512,10000.0
2015-05-18 14:05:00,140.26,140.27,140.16,140.17,4500.0,112.6432,112.6512,112.5629,112.5709,4500.0
2015-05-18 14:10:00,140.18,140.27,140.12,140.27,14900.0,112.5789,112.6512,112.5307,112.6512,14900.0
2015-05-18 14:15:00,140.27,140.27,140.21,140.24,6100.0,112.6512,112.6512,112.603,112.6271,6100.0
2015-05-18 14:20:00,140.24,140.28,140.22,140.24,5800.0,112.6271,112.6592,112.611,112.6271,5800.0
2015-05-18 14:25:00,140.27,140.33,140.26,140.28,7700.0,112.6512,112.6994,112.6432,112.6592,7700.0
2015-05-18 14:30:00,140.27,140.3,140.24,140.26,8400.0,112.6512,112.6753,112.6271,112.6432,8400.0
2015-05-18 14:35:00,140.26,140.27,140.21,140.21,8000.0,112.6432,112.6512,112.603,112.603,8000.0
2015-05-18 14:40:00,140.25,140.27,140.19,140.19,8500.0,112.6351,112.6512,112.5869,112.5869,8500.0
2015-05-18 14:45:00,140.2,140.27,140.2,140.23,6500.0,112.595,112.6512,112.595,112.6191,6500.0
2015-05-18 14:50:00,140.25,140.25,140.2,140.2,2700.0,112.6351,112.6351,112.595,112.595,2700.0
2015-05-18 14:55:00,140.21,140.29,140.21,140.26,8400.0,112.603,112.6673,112.603,112.6432,8400.0
2015-05-18 15:00:00,140.25,140.3,140.25,140.25,6400.0,112.6351,112.6753,112.6351,112.6351,6400.0
2015-05-18 15:05:00,140.25,140.3,140.25,140.25,7000.0,112.6351,112.6753,112.6351,112.6351,7000.0
2015-05-18 15:10:00,140.25,140.3,140.24,140.26,8600.0,112.6351,112.6753,112.6271,112.6432,8600.0
2015-05-18 15:15:00,140.24,140.31,140.24,140.29,9400.0,112.6271,112.6833,112.6271,112.6673,9400.0
2015-05-18 15:20:00,140.29,140.32,140.24,140.31,13600.0,112.6673,112.6914,112.6271,112.6833,13600.0
2015-05-18 15:25:00,140.3,140.32,140.22,140.27,11100.0,112.6753,112.6914,112.611,112.6512,11100.0
2015-05-18 15:30:00,140.27,140.31,140.24,140.31,12700.0,112.6512,112.6833,112.6271,112.6833,12700.0
2015-05-18 15:35:00,140.3,140.35,140.27,140.31,14700.0,112.6753,112.7154,112.6512,112.6833,14700.0
2015-05-18 15:40:00,140.32,140.33,140.27,140.3,20000.0,112.6914,112.6994,112.6512,112.6753,20000.0
2015-05-18 15:45:00,140.31,140.38,140.28,140.32,22500.0,112.6833,112.7395,112.6592,112.6914,22500.0
2015-05-18 15:50:00,140.31,140.31,140.23,140.25,22400.0,112.6833,112.6833,112.6191,112.6351,22400.0
2015-05-18 15:55:00,140.26,140.29,140.22,140.22,33100.0,112.6432,112.6673,112.611,112.611,33100.0
2015-05-19 09:30:00,140.22,140.47,140.09,140.21,19600.0,112.611,112.8118,112.5066,112.603,19600.0
2015-05-19 09:35:00,140.48,140.48,140.2,140.21,12000.0,112.8198,112.8198,112.595,112.603,12000.0
2015-05-19 09:40:00,140.23,140.8,140.23,140.47,13400.0,112.6191,113.0768,112.6191,112.8118,13400.0
2015-05-19 09:45:00,140.52,140.59,140.36,140.39,5000.0,112.852,112.9082,112.7235,112.7476,5000.0
2015-05-19 09:50:00,140.44,140.55,140.38,140.5,11700.0,112.7877,112.8761,112.7395,112.8359,11700.0
2015-05-19 09:55:00,140.43,140.45,140.33,140.37,2700.0,112.7797,112.7958,112.6994,112.7315,2700.0
2015-05-19 10:00:00,140.37,140.57,140.21,140.28,6300.0,112.7315,112.8921,112.603,112.6592,6300.0
2015-05-19 10:05:00,140.23,140.24,140.14,140.24,6700.0,112.6191,112.6271,112.5468,112.6271,6700.0
2015-05-19 10:10:00,140.28,140.34,140.18,140.18,10200.0,112.6592,112.7074,112.5789,112.5789,10200.0
2015-05-19 10:15:00,140.15,140.28,140.1,140.28,4500.0,112.5548,112.6592,112.5147,112.6592,4500.0
2015-05-19 10:20:00,140.28,140.33,140.17,140.23,9900.0,112.6592,112.6994,112.5709,112.6191,9900.0
2015-05-19 10:25:00,140.22,140.45,140.17,140.4,10000.0,112.611,112.7958,112.5709,112.7556,10000.0
2015-05-19 10:30:00,140.4,140.48,140.23,140.45,17700.0,112.7556,112.8198,112.6191,112.7958,17700.0
2015-05-19 10:35:00,140.45,140.53,140.44,140.52,5600.0,112.7958,112.86,112.7877,112.852,5600.0
2015-05-19 10:40:00,140.53,140.55,140.36,140.41,9300.0,112.86,112.8761,112.7235,112.7636,9300.0
2015-05-19 10:45:00,140.4,140.4,140.27,140.27,4000.0,112.7556,112.7556,112.6512,112.6512,4000.0
2015-05-19 10:50:00,140.25,140.25,140.05,140.08,9200.0,112.6351,112.6351,112.4745,112.4986,9200.0
2015-05-19 10:55:00,140.07,140.27,140.07,140.25,10300.0,112.4906,112.6512,112.4906,112.6351,10300.0
2015-05-19 11:00:00,140.27,140.34,140.18,140.18,9800.0,112.6512,112.7074,112.5789,112.5789,9800.0
2015-05-19 11:05:00,140.18,140.26,140.18,140.22,5200.0,112.5789,112.6432,112.5789,112.611,5200.0
2015-05-19 11:10:00,140.19,140.28,140.15,140.25,4900.0,112.5869,112.6592,112.5548,112.6351,4900.0
2015-05-19 11:15:00,140.26,140.44,140.26,140.44,6300.0,112.6432,112.7877,112.6432,112.7877,6300.0
2015-05-19 11:20:00,140.47,140.47,140.34,140.41,4700.0,112.8118,112.8118,112.7074,112.7636,4700.0
2015-05-19 11:25:00,140.42,140.51,140.41,140.42,10500.0,112.7717,112.8439,112.7636,112.7717,10500.0
2015-05-19 11:30:00,140.41,140.43,140.31,140.41,6300.0,112.7636,112.7797,112.6833,112.7636,6300.0
2015-05-19 11:35:00,140.39,140.43,140.33,140.39,14500.0,112.7476,112.7797,112.6994,112.7476,14500.0
2015-05-19 11:40:00,140.38,140.39,140.3,140.35,11000.0,112.7395,112.7476,112.6753,112.7154,11000.0
2015-05-19 11:45:00,140.37,140.38,140.32,140.35,2200.0,112.7315,112.7395,112.6914,112.7154,2200.0
2015-05-19 11:50:00,140.37,140.38,140.28,140.33,4600.0,112.7315,112.7395,112.6592,112.6994,4600.0
2015-05-19 11:55:00,140.32,140.34,140.26,140.34,4500.0,112.6914,112.7074,112.6432,112.7074,4500.0
2015-05-19 12:00:00,140.36,140.45,140.34,140.42,3100.0,112.7235,112.7958,112.7074,112.7717,3100.0
2015-05-19 12:05:00,140.41,140.41,140.29,140.29,18300.0,112.7636,112.7636,112.6673,112.6673,18300.0
2015-05-19 12:10:00,140.32,140.41,140.29,140.4,3900.0,112.6914,112.7636,112.6673,112.7556,3900.0
2015-05-19 12:15:00,140.41,140.41,140.34,140.34,2600.0,112.7636,112.7636,112.7074,112.7074,2600.0
2015-05-19 12:20:00,140.34,140.35,140.28,140.3,3800.0,112.7074,112.7154,112.6592,112.6753,3800.0
2015-05-19 12:25:00,140.33,140.35,140.31,140.31,2400.0,112.6994,112.7154,112.6833,112.6833,2400.0
2015-05-19 12:30:00,140.3,140.38,140.28,140.36,8500.0,112.6753,112.7395,112.6592,112.7235,8500.0
2015-05-19 12:35:00,140.37,140.46,140.35,140.42,3500.0,112.7315,112.8038,112.7154,112.7717,3500.0
2015-05-19 12:40:00,140.41,140.43,140.37,140.37,3800.0,112.7636,112.7797,112.7315,112.7315,3800.0
2015-05-19 12:45:00,140.4,140.49,140.37,140.43,4200.0,112.7556,112.8279,112.7315,112.7797,4200.0
2015-05-19 12:50:00,140.44,140.44,140.35,140.35,1600.0,112.7877,112.7877,112.7154,112.7154,1600.0
2015-05-19 12:55:00,140.35,140.4,140.35,140.37,3200.0,112.7154,112.7556,112.7154,112.7315,3200.0
2015-05-19 13:00:00,140.37,140.39,140.31,140.34,4300.0,112.7315,112.7476,112.6833,112.7074,4300.0
2015-05-19 13:05:00,140.35,140.36,140.3,140.34,3800.0,112.7154,112.7235,112.6753,112.7074,3800.0
2015-05-19 13:10:00,140.34,140.38,140.32,140.33,8700.0,112.7074,112.7395,112.6914,112.6994,8700.0
2015-05-19 13:15:00,140.33,140.52,140.33,140.52,4200.0,112.6994,112.852,112.6994,112.852,4200.0
2015-05-19 13:20:00,140.49,140.52,140.38,140.4,9000.0,112.8279,112.852,112.7395,112.7556,9000.0
2015-05-19 13:25:00,140.37,140.4,140.34,140.36,5100.0,112.7315,112.7556,112.7074,112.7235,5100.0
2015-05-19 13:30:00,140.37,140.42,140.31,140.42,5900.0,112.7315,112.7717,112.6833,112.7717,5900.0
2015-05-19 13:35:00,140.41,140.46,140.38,140.38,6300.0,112.7636,112.8038,112.7395,112.7395,6300.0
2015-05-19 13:40:00,140.37,140.53,140.37,140.5,6300.0,112.7315,112.86,112.7315,112.8359,6300.0
2015-05-19 13:45:00,140.55,140.55,140.39,140.47,11500.0,112.8761,112.8761,112.7476,112.8118,11500.0
2015-05-19 13:50:00,140.47,140.47,140.38,140.38,3500.0,112.8118,112.8118,112.7395,112.7395,3500.0
2015-05-19 13:55:00,140.37,140.42,140.33,140.36,4800.0,112.7315,112.7717,112.6994,112.7235,4800.0
2015-05-19 14:00:00,140.35,140.41,140.35,140.36,4400.0,112.7154,112.7636,112.7154,112.7235,4400.0
2015-05-19 14:05:00,140.36,140.42,140.33,140.37,6400.0,112.7235,112.7717,112.6994,112.7315,6400.0
2015-05-19 14:10:00,140.38,140.4,140.31,140.31,4500.0,112.7395,112.7556,112.6833,112.6833,4500.0
2015-05-19 14:15:00,140.33,140.42,140.31,140.42,4900.0,112.6994,112.7717,112.6833,112.7717,4900.0
2015-05-19 14:20:00,140.4,140.4,140.33,140.38,4100.0,112.7556,112.7556,112.6994,112.7395,4100.0
2015-05-19 14:25:00,140.38,140.38,140.32,140.34,4500.0,112.7395,112.7395,112.6914,112.7074,4500.0
2015-05-19 14:30:00,140.33,140.33,140.25,140.25,3800.0,112.6994,112.6994,112.6351,112.6351,3800.0
2015-05-19 14:35:00,140.24,140.24,140.0,140.03,12100.0,112.6271,112.6271,112.4344,112.4585,12100.0
2015-05-19 14:40:00,140.05,140.14,140.02,140.12,6600.0,112.4745,112.5468,112.4504,112.5307,6600.0
2015-05-19 14:45:00,140.09,140.12,140.05,140.08,10500.0,112.5066,112.5307,112.4745,112.4986,10500.0
2015-05-19 14:50:00,140.06,140.14,140.03,140.09,5500.0,112.4825,112.5468,112.4585,112.5066,5500.0
2015-05-19 14:55:00,140.09,140.17,140.09,140.1,3300.0,112.5066,112.5709,112.5066,112.5147,3300.0
2015-05-19 15:00:00,140.1,140.14,140.06,140.07,10300.0,112.5147,112.5468,112.4825,112.4906,10300.0
2015-05-19 15:05:00,140.07,140.07,139.94,139.94,11800.0,112.4906,112.4906,112.3862,112.3862,11800.0
2015-05-19 15:10:00,139.93,139.95,139.73,139.77,9200.0,112.3781,112.3942,112.2175,112.2496,9200.0
2015-05-19 15:15:00,139.77,139.81,139.71,139.74,7300.0,112.2496,112.2818,112.2015,112.2256,7300.0
2015-05-19 15:20:00,139.73,139.86,139.73,139.85,7400.0,112.2175,112.3219,112.2175,112.3139,7400.0
2015-05-19 15:25:00,139.85,139.86,139.77,139.77,10200.0,112.3139,112.3219,112.2496,112.2496,10200.0
2015-05-19 15:30:00,139.8,139.86,139.77,139.86,7800.0,112.2737,112.3219,112.2496,112.3219,7800.0
2015-05-19 15:35:00,139.86,139.98,139.84,139.88,10900.0,112.3219,112.4183,112.3059,112.338,10900.0
2015-05-19 15:40:00,139.88,139.91,139.79,139.83,17200.0,112.338,112.3621,112.2657,112.2978,17200.0
2015-05-19 15:45:00,139.87,139.99,139.83,139.96,25000.0,112.33,112.4263,112.2978,112.4022,25000.0
2015-05-19 15:50:00,139.96,140.01,139.92,140.0,20700.0,112.4022,112.4424,112.3701,112.4344,20700.0
2015-05-19 15:55:00,140.0,140.12,140.0,140.06,29300.0,112.4344,112.5307,112.4344,112.4825,29300.0
2015-05-20 09:30:00,140.54,140.54,140.26,140.33,26400.0,112.868,112.868,112.6432,112.6994,26400.0
2015-05-20 09:35:00,140.25,140.47,140.07,140.47,10100.0,112.6351,112.8118,112.4906,112.8118,10100.0
2015-05-20 09:40:00,140.36,140.75,140.31,140.71,12800.0,112.7235,113.0367,112.6833,113.0046,12800.0
2015-05-20 09:45:00,140.66,140.66,140.41,140.5,14600.0,112.9644,112.9644,112.7636,112.8359,14600.0
2015-05-20 09:50:00,140.5,140.65,140.39,140.44,18600.0,112.8359,112.9564,112.7476,112.7877,18600.0
2015-05-20 09:55:00,140.4,140.51,140.3,140.34,3400.0,112.7556,112.8439,112.6753,112.7074,3400.0
2015-05-20 10:00:00,140.25,140.51,140.22,140.5,4100.0,112.6351,112.8439,112.611,112.8359,4100.0
2015-05-20 10:05:00,140.5,140.73,140.48,140.63,4100.0,112.8359,113.0206,112.8198,112.9403,4100.0
2015-05-20 10:10:00,140.61,140.76,140.56,140.66,7400.0,112.9242,113.0447,112.8841,112.9644,7400.0
2015-05-20 10:15:00,140.68,140.8,140.65,140.77,3900.0,112.9805,113.0768,112.9564,113.0527,3900.0
2015-05-20 10:20:00,140.72,140.79,140.65,140.69,9700.0,113.0126,113.0688,112.9564,112.9885,9700.0
2015-05-20 10:25:00,140.69,140.79,140.63,140.73,6600.0,112.9885,113.0688,112.9403,113.0206,6600.0
2015-05-20 10:30:00,140.75,140.77,140.66,140.71,5100.0,113.0367,113.0527,112.9644,113.0046,5100.0
2015-05-20 10:35:00,140.71,140.9,140.71,140.88,4100.0,113.0046,113.1571,113.0046,113.1411,4100.0
2015-05-20 10:40:00,140.87,140.89,140.77,140.84,4700.0,113.1331,113.1491,113.0527,113.109,4700.0
2015-05-20 10:45:00,140.82,140.86,140.67,140.69,4700.0,113.0929,113.125,112.9724,112.9885,4700.0
2015-05-20 10:50:00,140.68,140.75,140.59,140.59,6000.0,112.9805,113.0367,112.9082,112.9082,6000.0
2015-05-20 10:55:00,140.63,140.69,140.57,140.63,4800.0,112.9403,112.9885,112.8921,112.9403,4800.0
2015-05-20 11:00:00,140.65,140.67,140.45,140.47,3300.0,112.9564,112.9724,112.7958,112.8118,3300.0
2015-05-20 11:05:00,140.48,140.67,140.46,140.59,5400.0,112.8198,112.9724,112.8038,112.9082,5400.0
2015-05-20 11:10:00,140.62,140.66,140.59,140.6,3700.0,112.9323,112.9644,112.9082,112.9162,3700.0
2015-05-20 11:15:00,140.57,140.7,140.56,140.68,6400.0,112.8921,112.9965,112.8841,112.9805,6400.0
2015-05-20 11:20:00,140.67,140.73,140.65,140.67,3700.0,112.9724,113.0206,112.9564,112.9724,3700.0
2015-05-20 11:25:00,140.67,140.69,140.5,140.57,12700.0,112.9724,112.9885,112.8359,112.8921,12700.0
2015-05-20 11:30:00,140.59,140.63,140.47,140.47,6600.0,112.9082,112.9403,112.8118,112.8118,6600.0
2015-05-20 11:35:00,140.46,140.46,140.3,140.35,10300.0,112.8038,112.8038,112.6753,112.7154,10300.0
2015-05-20 11:40:00,140.35,140.41,140.28,140.41,9500.0,112.7154,112.7636,112.6592,112.7636,9500.0
2015-05-20 11:45:00,140.42,140.51,140.31,140.31,5900.0,112.7717,112.8439,112.6833,112.6833,5900.0
2015-05-20 11:50:00,140.3,140.3,140.2,140.24,16300.0,112.6753,112.6753,112.595,112.6271,16300.0
2015-05-20 11:55:00,140.26,140.36,140.23,140.23,8400.0,112.6432,112.7235,112.6191,112.6191,8400.0
2015-05-20 12:00:00,140.23,140.29,140.17,140.29,6000.0,112.6191,112.6673,112.5709,112.6673,6000.0
2015-05-20 12:05:00,140.26,140.33,140.23,140.25,6000.0,112.6432,112.6994,112.6191,112.6351,6000.0
2015-05-20 12:10:00,140.25,140.29,140.23,140.27,4900.0,112.6351,112.6673,112.6191,112.6512,4900.0
2015-05-20 12:15:00,140.26,140.31,140.25,140.26,5800.0,112.6432,112.6833,112.6351,112.6432,5800.0
2015-05-20 12:20:00,140.29,140.33,140.24,140.29,6200.0,112.6673,112.6994,112.6271,112.6673,6200.0
2015-05-20 12:25:00,140.29,140.37,140.21,140.21,8300.0,112.6673,112.7315,112.603,112.603,8300.0
2015-05-20 12:30:00,140.24,140.26,140.22,140.22,5700.0,112.6271,112.6432,112.611,112.611,5700.0
2015-05-20 12:35:00,140.21,140.37,140.21,140.31,4800.0,112.603,112.7315,112.603,112.6833,4800.0
2015-05-20 12:40:00,140.3,140.3,140.21,140.3,3700.0,112.6753,112.6753,112.603,112.6753,3700.0
2015-05-20 12:45:00,140.29,140.3,140.21,140.27,6500.0,112.6673,112.6753,112.603,112.6512,6500.0
2015-05-20 12:50:00,140.27,140.38,140.26,140.3,9000.0,112.6512,112.7395,112.6432,112.6753,9000.0
2015-05-20 12:55:00,140.29,140.3,140.2,140.2,3800.0,112.6673,112.6753,112.595,112.595,3800.0
2015-05-20 13:00:00,140.2,140.24,140.13,140.18,4600.0,112.595,112.6271,112.5388,112.5789,4600.0
2015-05-20 13:05:00,140.18,140.19,140.02,140.05,5300.0,112.5789,112.5869,112.4504,112.4745,5300.0
2015-05-20 13:10:00,140.05,140.2,140.05,140.2,2300.0,112.4745,112.595,112.4745,112.595,2300.0
2015-05-20 13:15:00,140.2,140.2,140.08,140.12,4800.0,112.595,112.595,112.4986,112.5307,4800.0
2015-05-20 13:20:00,140.14,140.2,140.09,140.1,9900.0,112.5468,112.595,112.5066,112.5147,9900.0
2015-05-20 13:25:00,140.13,140.22,140.13,140.15,4000.0,112.5388,112.611,112.5388,112.5548,4000.0
2015-05-20 13:30:00,140.14,140.21,140.09,140.16,9300.0,112.5468,112.603,112.5066,112.5629,9300.0
2015-05-20 13:35:00,140.19,140.19,140.03,140.05,7400.0,112.5869,112.5869,112.4585,112.4745,7400.0
2015-05-20 13:40:00,140.05,140.13,140.03,140.06,7700.0,112.4745,112.5388,112.4585,112.4825,7700.0
2015-05-20 13:45:00,140.07,140.08,139.92,139.97,6100.0,112.4906,112.4986,112.3701,112.4103,6100.0
2015-05-20 13:50:00,139.95,139.99,139.92,139.95,3300.0,112.3942,112.4263,112.3701,112.3942,3300.0
2015-05-20 13:55:00,139.98,140.18,139.97,140.12,6500.0,112.4183,112.5789,112.4103,112.5307,6500.0
2015-05-20 14:00:00,140.15,140.48,140.11,140.11,14300.0,112.5548,112.8198,112.5227,112.5227,14300.0
2015-05-20 14:05:00,140.17,140.27,140.08,140.08,6100.0,112.5709,112.6512,112.4986,112.4986,6100.0
2015-05-20 14:10:00,140.1,140.28,140.1,140.28,4900.0,112.5147,112.6592,112.5147,112.6592,4900.0
2015-05-20 14:15:00,140.29,140.5,140.29,140.5,4800.0,112.6673,112.8359,112.6673,112.8359,4800.0
2015-05-20 14:20:00,140.5,140.5,140.4,140.41,3700.0,112.8359,112.8359,112.7556,112.7636,3700.0
2015-05-20 14:25:00,140.41,140.53,140.37,140.37,13200.0,112.7636,112.86,112.7315,112.7315,13200.0
2015-05-20 14:30:00,140.39,140.41,140.26,140.29,9600.0,112.7476,112.7636,112.6432,112.6673,9600.0
2015-05-20 14:35:00,140.3,140.39,140.3,140.33,4400.0,112.6753,112.7476,112.6753,112.6994,4400.0
2015-05-20 14:40:00,140.33,140.36,140.26,140.3,9700.0,112.6994,112.7235,112.6432,112.6753,9700.0
2015-05-20 14:45:00,140.34,140.46,140.29,140.31,7700.0,112.7074,112.8038,112.6673,112.6833,7700.0
2015-05-20 14:50:00,140.33,140.41,140.27,140.39,7500.0,112.6994,112.7636,112.6512,112.7476,7500.0
2015-05-20 14:55:00,140.39,140.41,140.34,140.41,6700.0,112.7476,112.7636,112.7074,112.7636,6700.0
2015-05-20 15:00:00,140.41,140.41,140.24,140.34,9000.0,112.7636,112.7636,112.6271,112.7074,9000.0
2015-05-20 15:05:00,140.32,140.41,140.32,140.36,4900.0,112.6914,112.7636,112.6914,112.7235,4900.0
2015-05-20 15:10:00,140.37,140.37,140.22,140.22,12800.0,112.7315,112.7315,112.611,112.611,12800.0
2015-05-20 15:15:00,140.2,140.21,140.04,140.04,7700.0,112.595,112.603,112.4665,112.4665,7700.0
2015-05-20 15:20:00,140.02,140.07,139.9,140.01,18300.0,112.4504,112.4906,112.354,112.4424,18300.0
2015-05-20 15:25:00,140.01,140.17,140.01,140.12,8300.0,112.4424,112.5709,112.4424,112.5307,8300.0
2015-05-20 15:30:00,140.14,140.14,139.96,140.12,12200.0,112.5468,112.5468,112.4022,112.5307,12200.0
2015-05-20 15:35:00,140.14,140.15,139.97,139.99,12900.0,112.5468,112.5548,112.4103,112.4263,12900.0
2015-05-20 15:40:00,140.0,140.16,139.96,140.04,10300.0,112.4344,112.5629,112.4022,112.4665,10300.0
2015-05-20 15:45:00,140.01,140.09,139.96,140.09,22300.0,112.4424,112.5066,112.4022,112.5066,22300.0
2015-05-20 15:50:00,140.08,140.08,139.95,139.99,26800.0,112.4986,112.4986,112.3942,112.4263,26800.0
2015-05-20 15:55:00,139.99,140.09,139.95,139.95,45000.0,112.4263,112.5066,112.3942,112.3942,45000.0
2015-05-21 09:30:00,139.96,140.31,139.84,139.92,12500.0,112.4022,112.6833,112.3059,112.3701,12500.0
2015-05-21 09:35:00,140.13,140.93,140.13,140.68,7700.0,112.5388,113.1812,112.5388,112.9805,7700.0
2015-05-21 09:40:00,140.67,140.67,140.45,140.46,24400.0,112.9724,112.9724,112.7958,112.8038,24400.0
2015-05-21 09:45:00,140.41,140.52,140.2,140.39,11000.0,112.7636,112.852,112.595,112.7476,11000.0
2015-05-21 09:50:00,140.45,140.46,140.18,140.24,5600.0,112.7958,112.8038,112.5789,112.6271,5600.0
2015-05-21 09:55:00,140.23,140.45,140.2,140.3,15800.0,112.6191,112.7958,112.595,112.6753,15800.0
2015-05-21 10:00:00,140.41,140.42,140.16,140.37,11400.0,112.7636,112.7717,112.5629,112.7315,11400.0
2015-05-21 10:05:00,140.46,140.56,140.44,140.45,3600.0,112.8038,112.8841,112.7877,112.7958,3600.0
2015-05-21 10:10:00,140.47,140.51,140.34,140.47,7800.0,112.8118,112.8439,112.7074,112.8118,7800.0
2015-05-21 10:15:00,140.47,140.48,140.32,140.44,2600.0,112.8118,112.8198,112.6914,112.7877,2600.0
2015-05-21 10:20:00,140.44,140.49,140.34,140.34,21400.0,112.7877,112.8279,112.7074,112.7074,21400.0
2015-05-21 10:25:00,140.37,140.4,140.31,140.4,6800.0,112.7315,112.7556,112.6833,112.7556,6800.0
2015-05-21 10:30:00,140.42,140.53,140.4,140.53,8800.0,112.7717,112.86,112.7556,112.86,8800.0
2015-05-21 10:35:00,140.47,140.62,140.46,140.61,2900.0,112.8118,112.9323,112.8038,112.9242,2900.0
2015-05-21 10:40:00,140.61,140.68,140.45,140.51,11900.0,112.9242,112.9805,112.7958,112.8439,11900.0
2015-05-21 10:45:00,140.51,140.54,140.36,140.47,26500.0,112.8439,112.868,112.7235,112.8118,26500.0
2015-05-21 10:50:00,140.5,140.52,140.46,140.52,13800.0,112.8359,112.852,112.8038,112.852,13800.0
2015-05-21 10:55:00,140.52,140.52,140.26,140.29,6900.0,112.852,112.852,112.6432,112.6673,6900.0
2015-05-21 11:00:00,140.3,140.47,140.28,140.42,7500.0,112.6753,112.8118,112.6592,112.7717,7500.0
2015-05-21 11:05:00,140.45,140.48,140.36,140.36,23900.0,112.7958,112.8198,112.7235,112.7235,23900.0
2015-05-21 11:10:00,140.35,140.5,140.35,140.46,10400.0,112.7154,112.8359,112.7154,112.8038,10400.0
2015-05-21 11:15:00,140.45,140.53,140.44,140.51,35900.0,112.7958,112.86,112.7877,112.8439,35900.0
2015-05-21 11:20:00,140.51,140.69,140.47,140.63,36500.0,112.8439,112.9885,112.8118,112.9403,36500.0
2015-05-21 11:25:00,140.62,140.79,140.59,140.66,37800.0,112.9323,113.0688,112.9082,112.9644,37800.0
2015-05-21 11:30:00,140.72,140.74,140.64,140.73,11300.0,113.0126,113.0287,112.9483,113.0206,11300.0
2015-05-21 11:35:00,140.67,140.73,140.58,140.69,23400.0,112.9724,113.0206,112.9002,112.9885,23400.0
2015-05-21 11:40:00,140.69,140.74,140.63,140.7,9900.0,112.9885,113.0287,112.9403,112.9965,9900.0
2015-05-21 11:45:00,140.67,140.73,140.59,140.66,18100.0,112.9724,113.0206,112.9082,112.9644,18100.0
2015-05-21 11:50:00,140.69,140.83,140.67,140.76,15700.0,112.9885,113.1009,112.9724,113.0447,15700.0
2015-05-21 11:55:00,140.77,140.85,140.69,140.75,12300.0,113.0527,113.117,112.9885,113.0367,12300.0
2015-05-21 12:00:00,140.74,140.74,140.63,140.73,2900.0,113.0287,113.0287,112.9403,113.0206,2900.0
2015-05-21 12:05:00,140.74,140.8,140.7,140.8,11800.0,113.0287,113.0768,112.9965,113.0768,11800.0
2015-05-21 12:10:00,140.8,140.91,140.8,140.85,3300.0,113.0768,113.1652,113.0768,113.117,3300.0
2015-05-21 12:15:00,140.85,140.93,140.81,140.93,7900.0,113.117,113.1812,113.0849,113.1812,7900.0
2015-05-21 12:20:00,140.93,141.0,140.92,141.0,15700.0,113.1812,113.2375,113.1732,113.2375,15700.0
2015-05-21 12:25:00,140.98,141.0,140.84,140.88,16300.0,113.2214,113.2375,113.109,113.1411,16300.0
2015-05-21 12:30:00,140.89,140.97,140.85,140.92,4500.0,113.1491,113.2134,113.117,113.1732,4500.0
2015-05-21 12:35:00,140.93,140.95,140.88,140.94,2900.0,113.1812,113.1973,113.1411,113.1893,2900.0
2015-05-21 12:40:00,140.94,140.97,140.93,140.96,2500.0,113.1893,113.2134,113.1812,113.2053,2500.0
2015-05-21 12:45:00,140.95,140.98,140.93,140.95,8000.0,113.1973,113.2214,113.1812,113.1973,8000.0
2015-05-21 12:50:00,140.99,141.0,140.96,140.98,4000.0,113.2294,113.2375,113.2053,113.2214,4000.0
2015-05-21 12:55:00,140.98,141.02,140.96,141.02,20600.0,113.2214,113.2535,113.2053,113.2535,20600.0
2015-05-21 13:00:00,141.03,141.05,140.96,141.0,16300.0,113.2616,113.2776,113.2053,113.2375,16300.0
2015-05-21 13:05:00,140.96,140.99,140.9,140.96,12800.0,113.2053,113.2294,113.1571,113.2053,12800.0
2015-05-21 13:10:00,140.95,140.96,140.88,140.88,4100.0,113.1973,113.2053,113.1411,113.1411,4100.0
2015-05-21 13:15:00,140.87,140.88,140.74,140.75,5900.0,113.1331,113.1411,113.0287,113.0367,5900.0
2015-05-21 13:20:00,140.74,140.75,140.6,140.6,5200.0,113.0287,113.0367,112.9162,112.9162,5200.0
2015-05-21 13:25:00,140.59,140.73,140.59,140.72,3300.0,112.9082,113.0206,112.9082,113.0126,3300.0
2015-05-21 13:30:00,140.7,140.89,140.65,140.89,3600.0,112.9965,113.1491,112.9564,113.1491,3600.0
2015-05-21 13:35:00,140.89,140.93,140.84,140.87,3600.0,113.1491,113.1812,113.109,113.1331,3600.0
2015-05-21 13:40:00,140.88,140.88,140.77,140.84,4300.0,113.1411,113.1411,113.0527,113.109,4300.0
2015-05-21 13:45:00,140.82,140.82,140.75,140.79,5200.0,113.0929,113.0929,113.0367,113.0688,5200.0
2015-05-21 13:50:00,140.8,140.84,140.72,140.77,9500.0,113.0768,113.109,113.0126,113.0527,9500.0
2015-05-21 13:55:00,140.79,140.81,140.7,140.7,5500.0,113.0688,113.0849,112.9965,112.9965,5500.0
2015-05-21 14:00:00,140.69,140.77,140.63,140.75,2900.0,112.9885,113.0527,112.9403,113.0367,2900.0
2015-05-21 14:05:00,140.77,140.88,140.75,140.88,9600.0,113.0527,113.1411,113.0367,113.1411,9600.0
2015-05-21 14:10:00,140.88,140.99,140.88,140.94,7400.0,113.1411,113.2294,113.1411,113.1893,7400.0
2015-05-21 14:15:00,140.95,140.97,140.85,140.97,6300.0,113.1973,113.2134,113.117,113.2134,6300.0
2015-05-21 14:20:00,140.95,141.03,140.92,141.0,6100.0,113.1973,113.2616,113.1732,113.2375,6100.0
2015-05-21 14:25:00,140.98,141.07,140.9,140.98,24500.0,113.2214,113.2937,113.1571,113.2214,24500.0
2015-05-21 14:30:00,140.95,140.96,140.9,140.92,4900.0,113.1973,113.2053,113.1571,113.1732,4900.0
2015-05-21 14:35:00,140.92,141.01,140.91,140.91,12500.0,113.1732,113.2455,113.1652,113.1652,12500.0
2015-05-21 14:40:00,140.9,140.98,140.9,140.98,8900.0,113.1571,113.2214,113.1571,113.2214,8900.0
2015-05-21 14:45:00,140.99,140.99,140.94,140.98,7100.0,113.2294,113.2294,113.1893,113.2214,7100.0
2015-05-21 14:50:00,140.98,141.0,140.89,140.89,12200.0,113.2214,113.2375,113.1491,113.1491,12200.0
2015-05-21 14:55:00,140.86,140.93,140.85,140.9,3500.0,113.125,113.1812,113.117,113.1571,3500.0
2015-05-21 15:00:00,140.91,140.95,140.87,140.93,8300.0,113.1652,113.1973,113.1331,113.1812,8300.0
2015-05-21 15:05:00,140.94,141.02,140.91,140.92,12300.0,113.1893,113.2535,113.1652,113.1732,12300.0
2015-05-21 15:10:00,140.93,140.99,140.84,140.93,13800.0,113.1812,113.2294,113.109,113.1812,13800.0
2015-05-21 15:15:00,140.93,140.94,140.83,140.87,12800.0,113.1812,113.1893,113.1009,113.1331,12800.0
2015-05-21 15:20:00,140.88,140.92,140.86,140.89,12000.0,113.1411,113.1732,113.125,113.1491,12000.0
2015-05-21 15:25:00,140.89,141.05,140.88,141.05,12900.0,113.1491,113.2776,113.1411,113.2776,12900.0
2015-05-21 15:30:00,141.04,141.05,140.91,140.96,17700.0,113.2696,113.2776,113.1652,113.2053,17700.0
2015-05-21 15:35:00,140.97,141.02,140.92,140.99,16600.0,113.2134,113.2535,113.1732,113.2294,16600.0
2015-05-21 15:40:00,140.99,141.1,140.95,140.97,29800.0,113.2294,113.3178,113.1973,113.2134,29800.0
2015-05-21 15:45:00,140.98,141.07,140.96,141.01,14000.0,113.2214,113.2937,113.2053,113.2455,14000.0
2015-05-21 15:50:00,141.0,141.0,140.94,140.98,24700.0,113.2375,113.2375,113.1893,113.2214,24700.0
2015-05-21 15:55:00,140.99,141.0,140.79,140.91,100000.0,113.2294,113.2375,113.0688,113.1652,100000.0
2015-05-22 09:30:00,139.88,139.95,139.48,139.56,47900.0,112.338,112.3942,112.0167,112.081,47900.0
2015-05-22 09:35:00,139.49,139.95,139.45,139.74,15200.0,112.0248,112.3942,111.9927,112.2256,15200.0
2015-05-22 09:40:00,139.75,139.9,139.6,139.72,14600.0,112.2336,112.354,112.1131,112.2095,14600.0
2015-05-22 09:45:00,139.77,140.0,139.72,139.89,16600.0,112.2496,112.4344,112.2095,112.346,16600.0
2015-05-22 09:50:00,139.89,140.0,139.81,139.87,12500.0,112.346,112.4344,112.2818,112.33,12500.0
2015-05-22 09:55:00,139.87,139.94,139.8,139.8,8500.0,112.33,112.3862,112.2737,112.2737,8500.0
2015-05-22 10:00:00,139.8,139.89,139.78,139.89,5100.0,112.2737,112.346,112.2577,112.346,5100.0
2015-05-22 10:05:00,139.89,139.89,139.76,139.82,14600.0,112.346,112.346,112.2416,112.2898,14600.0
2015-05-22 10:10:00,139.83,139.94,139.81,139.84,11400.0,112.2978,112.3862,112.2818,112.3059,11400.0
2015-05-22 10:15:00,139.81,139.88,139.66,139.69,8800.0,112.2818,112.338,112.1613,112.1854,8800.0
2015-05-22 10:20:00,139.7,139.75,139.54,139.55,19200.0,112.1934,112.2336,112.0649,112.073,19200.0
2015-05-22 10:25:00,139.54,139.7,139.54,139.57,9300.0,112.0649,112.1934,112.0649,112.089,9300.0
2015-05-22 10:30:00,139.56,139.6,139.46,139.46,9200.0,112.081,112.1131,112.0007,112.0007,9200.0
2015-05-22 10:35:00,139.52,139.61,139.5,139.57,9500.0,112.0489,112.1211,112.0328,112.089,9500.0
2015-05-22 10:40:00,139.52,139.56,139.41,139.41,7800.0,112.0489,112.081,111.9605,111.9605,7800.0
2015-05-22 10:45:00,139.42,139.42,139.28,139.28,5700.0,111.9686,111.9686,111.8561,111.8561,5700.0
2015-05-22 10:50:00,139.28,139.28,139.19,139.19,6100.0,111.8561,111.8561,111.7838,111.7838,6100.0
2015-05-22 10:55:00,139.19,139.2,139.06,139.09,7300.0,111.7838,111.7919,111.6794,111.7035,7300.0
2015-05-22 11:00:00,139.09,139.19,139.08,139.1,20700.0,111.7035,111.7838,111.6955,111.7116,20700.0
2015-05-22 11:05:00,139.12,139.13,138.91,138.97,18300.0,111.7276,111.7357,111.559,111.6072,18300.0
2015-05-22 11:10:00,138.96,139.01,138.83,138.88,11500.0,111.5991,111.6393,111.4947,111.5349,11500.0
2015-05-22 11:15:00,138.85,138.89,138.79,138.8,5800.0,111.5108,111.5429,111.4626,111.4706,5800.0
2015-05-22 11:20:00,138.78,138.99,138.77,138.93,13900.0,111.4546,111.6232,111.4465,111.575,13900.0
2015-05-22 11:25:00,138.92,138.94,138.83,138.94,5000.0,111.567,111.5831,111.4947,111.5831,5000.0
2015-05-22 11:30:00,138.92,138.94,138.83,138.83,4200.0,111.567,111.5831,111.4947,111.4947,4200.0
2015-05-22 11:35:00,138.85,139.0,138.82,138.94,8600.0,111.5108,111.6313,111.4867,111.5831,8600.0
2015-05-22 11:40:00,138.89,139.1,138.89,139.1,5100.0,111.5429,111.7116,111.5429,111.7116,5100.0
2015-05-22 11:45:00,139.12,139.26,139.12,139.2,8500.0,111.7276,111.8401,111.7276,111.7919,8500.0
2015-05-22 11:50:00,139.25,139.43,139.25,139.4,7400.0,111.832,111.9766,111.832,111.9525,7400.0
2015-05-22 11:55:00,139.39,139.53,139.37,139.48,8500.0,111.9445,112.0569,111.9284,112.0167,8500.0
2015-05-22 12:00:00,139.44,139.48,139.35,139.41,14800.0,111.9846,112.0167,111.9123,111.9605,14800.0
2015-05-22 12:05:00,139.36,139.37,139.3,139.34,6700.0,111.9204,111.9284,111.8722,111.9043,6700.0
2015-05-22 12:10:00,139.33,139.47,139.32,139.45,3700.0,111.8963,112.0087,111.8882,111.9927,3700.0
2015-05-22 12:15:00,139.4,139.43,139.28,139.33,5300.0,111.9525,111.9766,111.8561,111.8963,5300.0
2015-05-22 12:20:00,139.35,139.42,139.35,139.37,3800.0,111.9123,111.9686,111.9123,111.9284,3800.0
2015-05-22 12:25:00,139.4,139.4,139.34,139.39,4100.0,111.9525,111.9525,111.9043,111.9445,4100.0
2015-05-22 12:30:00,139.37,139.49,139.36,139.44,6700.0,111.9284,112.0248,111.9204,111.9846,6700.0
2015-05-22 12:35:00,139.45,139.54,139.45,139.53,4300.0,111.9927,112.0649,111.9927,112.0569,4300.0
2015-05-22 12:40:00,139.53,139.54,139.43,139.48,2900.0,112.0569,112.0649,111.9766,112.0167,2900.0
2015-05-22 12:45:00,139.48,139.51,139.43,139.46,4400.0,112.0167,112.0408,111.9766,112.0007,4400.0
2015-05-22 12:50:00,139.47,139.53,139.46,139.48,6300.0,112.0087,112.0569,112.0007,112.0167,6300.0
2015-05-22 12:55:00,139.51,139.78,139.51,139.73,17700.0,112.0408,112.2577,112.0408,112.2175,17700.0
2015-05-22 13:00:00,139.69,139.88,139.57,139.86,19700.0,112.1854,112.338,112.089,112.3219,19700.0
2015-05-22 13:05:00,139.76,139.8,139.61,139.8,8200.0,112.2416,112.2737,112.1211,112.2737,8200.0
2015-05-22 13:10:00,139.77,139.8,139.68,139.7,5900.0,112.2496,112.2737,112.1774,112.1934,5900.0
2015-05-22 13:15:00,139.7,139.75,139.64,139.72,4500.0,112.1934,112.2336,112.1452,112.2095,4500.0
2015-05-22 13:20:00,139.71,139.8,139.65,139.76,7900.0,112.2015,112.2737,112.1533,112.2416,7900.0
2015-05-22 13:25:00,139.78,139.87,139.74,139.82,14700.0,112.2577,112.33,112.2256,112.2898,14700.0
2015-05-22 13:30:00,139.82,139.96,139.82,139.91,17400.0,112.2898,112.4022,112.2898,112.3621,17400.0
2015-05-22 13:35:00,139.92,139.98,139.85,139.96,8200.0,112.3701,112.4183,112.3139,112.4022,8200.0
2015-05-22 13:40:00,139.97,140.15,139.95,140.06,19100.0,112.4103,112.5548,112.3942,112.4825,19100.0
2015-05-22 13:45:00,140.06,140.08,139.96,140.02,4600.0,112.4825,112.4986,112.4022,112.4504,4600.0
2015-05-22 13:50:00,140.02,140.07,139.98,140.03,15700.0,112.4504,112.4906,112.4183,112.4585,15700.0
2015-05-22 13:55:00,140.01,140.04,139.92,139.92,9100.0,112.4424,112.4665,112.3701,112.3701,9100.0
2015-05-22 14:00:00,139.92,140.04,139.9,139.99,10500.0,112.3701,112.4665,112.354,112.4263,10500.0
2015-05-22 14:05:00,139.99,140.11,139.95,140.09,16700.0,112.4263,112.5227,112.3942,112.5066,16700.0
2015-05-22 14:10:00,140.09,140.16,140.05,140.12,8500.0,112.5066,112.5629,112.4745,112.5307,8500.0
2015-05-22 14:15:00,140.12,140.36,140.08,140.09,26400.0,112.5307,112.7235,112.4986,112.5066,26400.0
2015-05-22 14:20:00,140.1,140.18,140.06,140.15,10600.0,112.5147,112.5789,112.4825,112.5548,10600.0
2015-05-22 14:25:00,140.15,140.24,140.13,140.23,12300.0,112.5548,112.6271,112.5388,112.6191,12300.0
2015-05-22 14:30:00,140.23,140.24,140.02,140.08,14500.0,112.6191,112.6271,112.4504,112.4986,14500.0
2015-05-22 14:35:00,140.07,140.2,140.07,140.15,9600.0,112.4906,112.595,112.4906,112.5548,9600.0
2015-05-22 14:40:00,140.15,140.17,140.08,140.08,15800.0,112.5548,112.5709,112.4986,112.4986,15800.0
2015-05-22 14:45:00,140.06,140.17,140.04,140.12,6100.0,112.4825,112.5709,112.4665,112.5307,6100.0
2015-05-22 14:50:00,140.12,140.14,140.05,140.05,6300.0,112.5307,112.5468,112.4745,112.4745,6300.0
2015-05-22 14:55:00,140.03,140.15,140.02,140.11,9900.0,112.4585,112.5548,112.4504,112.5227,9900.0
2015-05-22 15:00:00,140.11,140.17,140.04,140.04,15700.0,112.5227,112.5709,112.4665,112.4665,15700.0
2015-05-22 15:05:00,140.02,140.06,140.0,140.01,8300.0,112.4504,112.4825,112.4344,112.4424,8300.0
2015-05-22 15:10:00,140.0,140.03,139.99,140.03,8100.0,112.4344,112.4585,112.4263,112.4585,8100.0
2015-05-22 15:15:00,140.04,140.05,139.98,139.99,6600.0,112.4665,112.4745,112.4183,112.4263,6600.0
2015-05-22 15:20:00,139.97,140.05,139.95,139.95,9600.0,112.4103,112.4745,112.3942,112.3942,9600.0
2015-05-22 15:25:00,139.95,139.97,139.85,139.87,8800.0,112.3942,112.4103,112.3139,112.33,8800.0
2015-05-22 15:30:00,139.85,139.9,139.84,139.89,14200.0,112.3139,112.354,112.3059,112.346,14200.0
2015-05-22 15:35:00,139.89,139.96,139.87,139.95,31900.0,112.346,112.4022,112.33,112.3942,31900.0
2015-05-22 15:40:00,139.94,139.96,139.9,139.95,14200.0,112.3862,112.4022,112.354,112.3942,14200.0
2015-05-22 15:45:00,139.94,139.97,139.88,139.94,40400.0,112.3862,112.4103,112.338,112.3862,40400.0
2015-05-22 15:50:00,139.94,139.95,139.8,139.81,22400.0,112.3862,112.3942,112.2737,112.2818,22400.0
2015-05-22 15:55:00,139.8,139.8,139.59,139.66,52100.0,112.2737,112.2737,112.1051,112.1613,52100.0
2015-05-26 09:30:00,139.46,139.49,138.89,138.98,14900.0,112.0007,112.0248,111.5429,111.6152,14900.0
2015-05-26 09:35:00,139.03,139.08,138.67,138.76,7200.0,111.6553,111.6955,111.3662,111.4385,7200.0
2015-05-26 09:40:00,138.72,138.86,138.66,138.81,4300.0,111.4064,111.5188,111.3582,111.4787,4300.0
2015-05-26 09:45:00,138.8,138.8,138.56,138.58,6300.0,111.4706,111.4706,111.2779,111.294,6300.0
2015-05-26 09:50:00,138.55,138.56,138.4,138.44,8300.0,111.2699,111.2779,111.1494,111.1815,8300.0
2015-05-26 09:55:00,138.54,138.54,138.2,138.31,14300.0,111.2618,111.2618,110.9888,111.0771,14300.0
2015-05-26 10:00:00,138.31,138.36,138.22,138.22,19700.0,111.0771,111.1173,111.0048,111.0048,19700.0
2015-05-26 10:05:00,138.22,138.25,138.04,138.15,15600.0,111.0048,111.0289,110.8603,110.9486,15600.0
2015-05-26 10:10:00,138.13,138.13,137.78,137.83,27500.0,110.9326,110.9326,110.6515,110.6916,27500.0
2015-05-26 10:15:00,137.84,137.84,137.51,137.58,16400.0,110.6997,110.6997,110.4346,110.4908,16400.0
2015-05-26 10:20:00,137.6,137.9,137.58,137.85,6900.0,110.5069,110.7478,110.4908,110.7077,6900.0
2015-05-26 10:25:00,137.86,138.07,137.85,138.03,6300.0,110.7157,110.8844,110.7077,110.8522,6300.0
2015-05-26 10:30:00,138.01,138.05,137.91,137.99,9900.0,110.8362,110.8683,110.7559,110.8201,9900.0
2015-05-26 10:35:00,137.97,138.01,137.86,137.97,7400.0,110.8041,110.8362,110.7157,110.8041,7400.0
2015-05-26 10:40:00,137.97,138.06,137.96,138.0,13300.0,110.8041,110.8763,110.796,110.8282,13300.0
2015-05-26 10:45:00,137.97,138.2,137.93,138.13,18900.0,110.8041,110.9888,110.7719,110.9326,18900.0
2015-05-26 10:50:00,138.14,138.18,138.05,138.09,10800.0,110.9406,110.9727,110.8683,110.9004,10800.0
2015-05-26 10:55:00,138.1,138.16,138.01,138.03,18500.0,110.9085,110.9566,110.8362,110.8522,18500.0
2015-05-26 11:00:00,138.05,138.08,137.97,138.06,14700.0,110.8683,110.8924,110.8041,110.8763,14700.0
2015-05-26 11:05:00,138.02,138.19,137.99,138.19,8100.0,110.8442,110.9807,110.8201,110.9807,8100.0
2015-05-26 11:10:00,138.18,138.24,138.1,138.19,6300.0,110.9727,111.0209,110.9085,110.9807,6300.0
2015-05-26 11:15:00,138.21,138.3,138.2,138.24,8500.0,110.9968,111.0691,110.9888,111.0209,8500.0
2015-05-26 11:20:00,138.22,138.24,138.09,138.16,14000.0,111.0048,111.0209,110.9004,110.9566,14000.0
2015-05-26 11:25:00,138.15,138.23,138.14,138.16,17700.0,110.9486,111.0129,110.9406,110.9566,17700.0
2015-05-26 11:30:00,138.15,138.15,138.0,138.07,25200.0,110.9486,110.9486,110.8282,110.8844,25200.0
2015-05-26 11:35:00,138.06,138.1,138.03,138.04,20500.0,110.8763,110.9085,110.8522,110.8603,20500.0
2015-05-26 11:40:00,138.06,138.07,137.95,138.0,11600.0,110.8763,110.8844,110.788,110.8282,11600.0
2015-05-26 11:45:00,137.99,138.01,137.91,137.96,12900.0,110.8201,110.8362,110.7559,110.796,12900.0
2015-05-26 11:50:00,137.96,137.97,137.79,137.85,13600.0,110.796,110.8041,110.6595,110.7077,13600.0
2015-05-26 11:55:00,137.83,137.94,137.83,137.85,7200.0,110.6916,110.78,110.6916,110.7077,7200.0
2015-05-26 12:00:00,137.86,138.03,137.81,138.03,7100.0,110.7157,110.8522,110.6756,110.8522,7100.0
2015-05-26 12:05:00,138.02,138.02,137.93,137.93,6200.0,110.8442,110.8442,110.7719,110.7719,6200.0
2015-05-26 12:10:00,137.94,138.08,137.89,138.08,2700.0,110.78,110.8924,110.7398,110.8924,2700.0
2015-05-26 12:15:00,138.08,138.19,138.06,138.19,4600.0,110.8924,110.9807,110.8763,110.9807,4600.0
2015-05-26 12:20:00,138.2,138.3,138.19,138.3,4800.0,110.9888,111.0691,110.9807,111.0691,4800.0
2015-05-26 12:25:00,138.27,138.31,138.22,138.25,7000.0,111.045,111.0771,111.0048,111.0289,7000.0
2015-05-26 12:30:00,138.26,138.3,138.17,138.29,3500.0,111.037,111.0691,110.9647,111.0611,3500.0
2015-05-26 12:35:00,138.24,138.3,138.2,138.26,4300.0,111.0209,111.0691,110.9888,111.037,4300.0
2015-05-26 12:40:00,138.23,138.29,138.21,138.27,5200.0,111.0129,111.0611,110.9968,111.045,5200.0
2015-05-26 12:45:00,138.29,138.31,138.26,138.27,3200.0,111.0611,111.0771,111.037,111.045,3200.0
2015-05-26 12:50:00,138.29,138.3,138.15,138.22,6400.0,111.0611,111.0691,110.9486,111.0048,6400.0
2015-05-26 12:55:00,138.22,138.22,138.09,138.09,4900.0,111.0048,111.0048,110.9004,110.9004,4900.0
2015-05-26 13:00:00,138.09,138.13,138.05,138.06,2400.0,110.9004,110.9326,110.8683,110.8763,2400.0
2015-05-26 13:05:00,138.09,138.1,138.0,138.07,5400.0,110.9004,110.9085,110.8282,110.8844,5400.0
2015-05-26 13:10:00,138.05,138.13,138.05,138.13,4100.0,110.8683,110.9326,110.8683,110.9326,4100.0
2015-05-26 13:15:00,138.12,138.14,138.06,138.08,8400.0,110.9245,110.9406,110.8763,110.8924,8400.0
2015-05-26 13:20:00,138.12,138.13,138.07,138.12,10900.0,110.9245,110.9326,110.8844,110.9245,10900.0
2015-05-26 13:25:00,138.1,138.15,138.07,138.15,13800.0,110.9085,110.9486,110.8844,110.9486,13800.0
2015-05-26 13:30:00,138.15,138.19,138.05,138.05,4900.0,110.9486,110.9807,110.8683,110.8683,4900.0
2015-05-26 13:35:00,138.05,138.05,137.82,137.87,3300.0,110.8683,110.8683,110.6836,110.7237,3300.0
2015-05-26 13:40:00,137.84,137.9,137.74,137.74,5100.0,110.6997,110.7478,110.6193,110.6193,5100.0
2015-05-26 13:45:00,137.73,137.81,137.72,137.79,4600.0,110.6113,110.6756,110.6033,110.6595,4600.0
2015-05-26 13:50:00,137.79,137.92,137.75,137.88,6300.0,110.6595,110.7639,110.6274,110.7318,6300.0
2015-05-26 13:55:00,137.89,137.9,137.73,137.76,3100.0,110.7398,110.7478,110.6113,110.6354,3100.0
2015-05-26 14:00:00,137.76,137.83,137.74,137.74,3400.0,110.6354,110.6916,110.6193,110.6193,3400.0
2015-05-26 14:05:00,137.77,137.86,137.77,137.83,4100.0,110.6434,110.7157,110.6434,110.6916,4100.0
2015-05-26 14:10:00,137.85,137.91,137.82,137.87,2700.0,110.7077,110.7559,110.6836,110.7237,2700.0
2015-05-26 14:15:00,137.92,137.98,137.88,137.94,4900.0,110.7639,110.8121,110.7318,110.78,4900.0
2015-05-26 14:20:00,137.94,137.94,137.77,137.77,8000.0,110.78,110.78,110.6434,110.6434,8000.0
2015-05-26 14:25:00,137.77,137.9,137.71,137.78,9100.0,110.6434,110.7478,110.5953,110.6515,9100.0
2015-05-26 14:30:00,137.75,137.79,137.73,137.73,7200.0,110.6274,110.6595,110.6113,110.6113,7200.0
2015-05-26 14:35:00,137.73,137.74,137.62,137.71,10100.0,110.6113,110.6193,110.523,110.5953,10100.0
2015-05-26 14:40:00,137.7,137.75,137.68,137.71,6200.0,110.5872,110.6274,110.5712,110.5953,6200.0
2015-05-26 14:45:00,137.72,137.74,137.64,137.67,10800.0,110.6033,110.6193,110.539,110.5631,10800.0
2015-05-26 14:50:00,137.65,137.66,137.57,137.58,7200.0,110.5471,110.5551,110.4828,110.4908,7200.0
2015-05-26 14:55:00,137.58,137.61,137.52,137.53,10000.0,110.4908,110.5149,110.4427,110.4507,10000.0
2015-05-26 15:00:00,137.53,137.74,137.53,137.74,9100.0,110.4507,110.6193,110.4507,110.6193,9100.0
2015-05-26 15:05:00,137.74,137.83,137.73,137.78,6100.0,110.6193,110.6916,110.6113,110.6515,6100.0
2015-05-26 15:10:00,137.78,137.84,137.68,137.83,10400.0,110.6515,110.6997,110.5712,110.6916,10400.0
2015-05-26 15:15:00,137.84,138.07,137.84,137.94,24200.0,110.6997,110.8844,110.6997,110.78,24200.0
2015-05-26 15:20:00,137.92,138.0,137.88,137.99,12500.0,110.7639,110.8282,110.7318,110.8201,12500.0
2015-05-26 15:25:00,137.97,138.03,137.85,137.89,14600.0,110.8041,110.8522,110.7077,110.7398,14600.0
2015-05-26 15:30:00,137.9,138.07,137.9,138.07,11200.0,110.7478,110.8844,110.7478,110.8844,11200.0
2015-05-26 15:35:00,138.07,138.11,137.96,138.02,16400.0,110.8844,110.9165,110.796,110.8442,16400.0
2015-05-26 15:40:00,138.01,138.14,137.99,138.09,16600.0,110.8362,110.9406,110.8201,110.9004,16600.0
2015-05-26 15:45:00,138.1,138.15,138.0,138.14,21700.0,110.9085,110.9486,110.8282,110.9406,21700.0
2015-05-26 15:50:00,138.12,138.12,137.99,138.06,19000.0,110.9245,110.9245,110.8201,110.8763,19000.0
2015-05-26 15:55:00,138.06,138.08,137.96,137.99,45100.0,110.8763,110.8924,110.796,110.8201,45100.0
2015-05-27 09:30:00,138.65,139.0,138.53,138.7,24400.0,111.3502,111.6313,111.2538,111.3903,24400.0
2015-05-27 09:35:00,138.81,138.97,138.56,138.56,15600.0,111.4787,111.6072,111.2779,111.2779,15600.0
2015-05-27 09:40:00,138.56,138.89,138.56,138.74,21000.0,111.2779,111.5429,111.2779,111.4224,21000.0
2015-05-27 09:45:00,138.75,138.79,138.6,138.72,22500.0,111.4305,111.4626,111.31,111.4064,22500.0
2015-05-27 09:50:00,138.76,139.13,138.76,139.02,8500.0,111.4385,111.7357,111.4385,111.6473,8500.0
2015-05-27 09:55:00,139.03,139.22,139.03,139.18,21500.0,111.6553,111.8079,111.6553,111.7758,21500.0
2015-05-27 10:00:00,139.2,139.24,138.94,138.95,11000.0,111.7919,111.824,111.5831,111.5911,11000.0
2015-05-27 10:05:00,138.94,139.12,138.91,139.12,10100.0,111.5831,111.7276,111.559,111.7276,10100.0
2015-05-27 10:10:00,139.04,139.25,139.04,139.22,10300.0,111.6634,111.832,111.6634,111.8079,10300.0
2015-05-27 10:15:00,139.21,139.26,139.15,139.21,7700.0,111.7999,111.8401,111.7517,111.7999,7700.0
2015-05-27 10:20:00,139.22,139.24,139.09,139.11,8700.0,111.8079,111.824,111.7035,111.7196,8700.0
2015-05-27 10:25:00,139.1,139.2,138.96,139.13,10700.0,111.7116,111.7919,111.5991,111.7357,10700.0
2015-05-27 10:30:00,139.12,139.19,139.09,139.12,7700.0,111.7276,111.7838,111.7035,111.7276,7700.0
2015-05-27 10:35:00,139.08,139.2,139.07,139.13,15000.0,111.6955,111.7919,111.6875,111.7357,15000.0
2015-05-27 10:40:00,139.09,139.2,139.09,139.16,30700.0,111.7035,111.7919,111.7035,111.7598,30700.0
2015-05-27 10:45:00,139.18,139.2,139.06,139.06,7100.0,111.7758,111.7919,111.6794,111.6794,7100.0
2015-05-27 10:50:00,139.09,139.22,139.09,139.19,7000.0,111.7035,111.8079,111.7035,111.7838,7000.0
2015-05-27 10:55:00,139.2,139.3,139.2,139.3,5800.0,111.7919,111.8722,111.7919,111.8722,5800.0
2015-05-27 11:00:00,139.31,139.41,139.31,139.39,5700.0,111.8802,111.9605,111.8802,111.9445,5700.0
2015-05-27 11:05:00,139.37,139.4,139.32,139.33,5100.0,111.9284,111.9525,111.8882,111.8963,5100.0
2015-05-27 11:10:00,139.31,139.31,139.25,139.3,5100.0,111.8802,111.8802,111.832,111.8722,5100.0
2015-05-27 11:15:00,139.3,139.34,139.27,139.32,6200.0,111.8722,111.9043,111.8481,111.8882,6200.0
2015-05-27 11:20:00,139.28,139.42,139.23,139.4,9700.0,111.8561,111.9686,111.816,111.9525,9700.0
2015-05-27 11:25:00,139.4,139.43,139.36,139.43,6300.0,111.9525,111.9766,111.9204,111.9766,6300.0
2015-05-27 11:30:00,139.44,139.52,139.42,139.49,8400.0,111.9846,112.0489,111.9686,112.0248,8400.0
2015-05-27 11:35:00,139.47,139.49,139.45,139.49,4700.0,112.0087,112.0248,111.9927,112.0248,4700.0
2015-05-27 11:40:00,139.51,139.7,139.5,139.69,8100.0,112.0408,112.1934,112.0328,112.1854,8100.0
2015-05-27 11:45:00,139.69,139.78,139.64,139.75,11100.0,112.1854,112.2577,112.1452,112.2336,11100.0
2015-05-27 11:50:00,139.74,139.74,139.67,139.73,3100.0,112.2256,112.2256,112.1693,112.2175,3100.0
2015-05-27 11:55:00,139.71,139.73,139.62,139.64,4000.0,112.2015,112.2175,112.1292,112.1452,4000.0
2015-05-27 12:00:00,139.65,139.73,139.63,139.71,6500.0,112.1533,112.2175,112.1372,112.2015,6500.0
2015-05-27 12:05:00,139.74,139.83,139.72,139.83,8000.0,112.2256,112.2978,112.2095,112.2978,8000.0
2015-05-27 12:10:00,139.83,139.9,139.76,139.88,16100.0,112.2978,112.354,112.2416,112.338,16100.0
2015-05-27 12:15:00,139.84,139.92,139.84,139.9,4600.0,112.3059,112.3701,112.3059,112.354,4600.0
2015-05-27 12:20:00,139.92,139.94,139.87,139.92,5900.0,112.3701,112.3862,112.33,112.3701,5900.0
2015-05-27 12:25:00,139.94,139.94,139.85,139.85,4400.0,112.3862,112.3862,112.3139,112.3139,4400.0
2015-05-27 12:30:00,139.84,139.91,139.83,139.88,5400.0,112.3059,112.3621,112.2978,112.338,5400.0
2015-05-27 12:35:00,139.86,139.91,139.83,139.88,9500.0,112.3219,112.3621,112.2978,112.338,9500.0
2015-05-27 12:40:00,139.88,140.0,139.82,139.99,9100.0,112.338,112.4344,112.2898,112.4263,9100.0
2015-05-27 12:45:00,139.99,140.03,139.98,139.99,9800.0,112.4263,112.4585,112.4183,112.4263,9800.0
2015-05-27 12:50:00,140.0,140.04,139.99,139.99,4900.0,112.4344,112.4665,112.4263,112.4263,4900.0
2015-05-27 12:55:00,140.01,140.15,140.01,140.15,19100.0,112.4424,112.5548,112.4424,112.5548,19100.0
2015-05-27 13:00:00,140.15,140.19,140.13,140.13,14100.0,112.5548,112.5869,112.5388,112.5388,14100.0
2015-05-27 13:05:00,140.13,140.19,140.08,140.19,11800.0,112.5388,112.5869,112.4986,112.5869,11800.0
2015-05-27 13:10:00,140.2,140.34,140.17,140.18,14000.0,112.595,112.7074,112.5709,112.5789,14000.0
2015-05-27 13:15:00,140.2,140.27,140.19,140.23,9300.0,112.595,112.6512,112.5869,112.6191,9300.0
2015-05-27 13:20:00,140.24,140.32,140.22,140.32,4900.0,112.6271,112.6914,112.611,112.6914,4900.0
2015-05-27 13:25:00,140.32,140.32,140.26,140.29,3200.0,112.6914,112.6914,112.6432,112.6673,3200.0
2015-05-27 13:30:00,140.28,140.29,140.21,140.24,9300.0,112.6592,112.6673,112.603,112.6271,9300.0
2015-05-27 13:35:00,140.24,140.25,140.17,140.18,10200.0,112.6271,112.6351,112.5709,112.5789,10200.0
2015-05-27 13:40:00,140.2,140.25,140.16,140.22,9700.0,112.595,112.6351,112.5629,112.611,9700.0
2015-05-27 13:45:00,140.24,140.31,140.15,140.21,18500.0,112.6271,112.6833,112.5548,112.603,18500.0
2015-05-27 13:50:00,140.2,140.24,140.19,140.19,17500.0,112.595,112.6271,112.5869,112.5869,17500.0
2015-05-27 13:55:00,140.2,140.24,140.18,140.21,21700.0,112.595,112.6271,112.5789,112.603,21700.0
2015-05-27 14:00:00,140.22,140.29,140.19,140.26,9400.0,112.611,112.6673,112.5869,112.6432,9400.0
2015-05-27 14:05:00,140.26,140.32,140.25,140.26,14200.0,112.6432,112.6914,112.6351,112.6432,14200.0
2015-05-27 14:10:00,140.26,140.27,140.01,140.02,23600.0,112.6432,112.6512,112.4424,112.4504,23600.0
2015-05-27 14:15:00,140.02,140.1,140.01,140.08,3800.0,112.4504,112.5147,112.4424,112.4986,3800.0
2015-05-27 14:20:00,140.09,140.11,140.07,140.1,10800.0,112.5066,112.5227,112.4906,112.5147,10800.0
2015-05-27 14:25:00,140.11,140.12,140.06,140.1,7200.0,112.5227,112.5307,112.4825,112.5147,7200.0
2015-05-27 14:30:00,140.11,140.16,140.05,140.05,19100.0,112.5227,112.5629,112.4745,112.4745,19100.0
2015-05-27 14:35:00,140.04,140.17,140.03,140.15,16800.0,112.4665,112.5709,112.4585,112.5548,16800.0
2015-05-27 14:40:00,140.16,140.22,140.13,140.16,17300.0,112.5629,112.611,112.5388,112.5629,17300.0
2015-05-27 14:45:00,140.14,140.16,140.1,140.12,11400.0,112.5468,112.5629,112.5147,112.5307,11400.0
2015-05-27 14:50:00,140.11,140.2,140.09,140.12,21000.0,112.5227,112.595,112.5066,112.5307,21000.0
2015-05-27 14:55:00,140.12,140.22,140.11,140.18,18600.0,112.5307,112.611,112.5227,112.5789,18600.0
2015-05-27 15:00:00,140.19,140.21,140.15,140.19,16500.0,112.5869,112.603,112.5548,112.5869,16500.0
2015-05-27 15:05:00,140.17,140.33,140.17,140.33,36500.0,112.5709,112.6994,112.5709,112.6994,36500.0
2015-05-27 15:10:00,140.31,140.37,140.26,140.34,40400.0,112.6833,112.7315,112.6432,112.7074,40400.0
2015-05-27 15:15:00,140.32,140.59,140.32,140.55,59400.0,112.6914,112.9082,112.6914,112.8761,59400.0
2015-05-27 15:20:00,140.55,140.59,140.47,140.49,21100.0,112.8761,112.9082,112.8118,112.8279,21100.0
2015-05-27 15:25:00,140.48,140.53,140.44,140.49,31100.0,112.8198,112.86,112.7877,112.8279,31100.0
2015-05-27 15:30:00,140.46,140.48,140.4,140.46,25600.0,112.8038,112.8198,112.7556,112.8038,25600.0
2015-05-27 15:35:00,140.45,140.67,140.44,140.64,25800.0,112.7958,112.9724,112.7877,112.9483,25800.0
2015-05-27 15:40:00,140.66,140.73,140.61,140.67,34700.0,112.9644,113.0206,112.9242,112.9724,34700.0
2015-05-27 15:45:00,140.66,140.87,140.62,140.87,78800.0,112.9644,113.1331,112.9323,113.1331,78800.0
2015-05-27 15:50:00,140.87,140.99,140.79,140.89,149600.0,113.1331,113.2294,113.0688,113.1491,149600.0
2015-05-27 15:55:00,140.87,140.95,140.56,140.56,77200.0,113.1331,113.1973,112.8841,112.8841,77200.0
2015-05-28 09:30:00,139.96,140.5,139.71,140.32,25900.0,112.4022,112.8359,112.2015,112.6914,25900.0
2015-05-28 09:35:00,140.31,140.36,140.05,140.09,6400.0,112.6833,112.7235,112.4745,112.5066,6400.0
2015-05-28 09:40:00,140.18,140.28,139.95,140.25,6500.0,112.5789,112.6592,112.3942,112.6351,6500.0
2015-05-28 09:45:00,140.14,140.41,140.13,140.33,12700.0,112.5468,112.7636,112.5388,112.6994,12700.0
2015-05-28 09:50:00,140.26,140.4,140.24,140.34,6000.0,112.6432,112.7556,112.6271,112.7074,6000.0
2015-05-28 09:55:00,140.31,140.31,139.96,140.04,7000.0,112.6833,112.6833,112.4022,112.4665,7000.0
2015-05-28 10:00:00,140.05,140.15,139.99,140.11,19100.0,112.4745,112.5548,112.4263,112.5227,19100.0
2015-05-28 10:05:00,140.08,140.12,139.99,140.09,5600.0,112.4986,112.5307,112.4263,112.5066,5600.0
2015-05-28 10:10:00,140.08,140.08,139.73,139.78,13300.0,112.4986,112.4986,112.2175,112.2577,13300.0
2015-05-28 10:15:00,139.86,139.86,139.74,139.74,21500.0,112.3219,112.3219,112.2256,112.2256,21500.0
2015-05-28 10:20:00,139.77,139.79,139.65,139.65,5700.0,112.2496,112.2657,112.1533,112.1533,5700.0
2015-05-28 10:25:00,139.7,139.75,139.56,139.62,31900.0,112.1934,112.2336,112.081,112.1292,31900.0
2015-05-28 10:30:00,139.59,139.6,139.5,139.53,4700.0,112.1051,112.1131,112.0328,112.0569,4700.0
2015-05-28 10:35:00,139.53,139.56,139.35,139.43,8000.0,112.0569,112.081,111.9123,111.9766,8000.0
2015-05-28 10:40:00,139.44,139.45,139.38,139.45,4200.0,111.9846,111.9927,111.9364,111.9927,4200.0
2015-05-28 10:45:00,139.42,139.47,139.36,139.44,9900.0,111.9686,112.0087,111.9204,111.9846,9900.0
2015-05-28 10:50:00,139.46,139.57,139.44,139.56,6300.0,112.0007,112.089,111.9846,112.081,6300.0
2015-05-28 10:55:00,139.58,139.64,139.57,139.59,5900.0,112.0971,112.1452,112.089,112.1051,5900.0
2015-05-28 11:00:00,139.64,139.65,139.54,139.61,11200.0,112.1452,112.1533,112.0649,112.1211,11200.0
2015-05-28 11:05:00,139.62,139.78,139.62,139.77,7400.0,112.1292,112.2577,112.1292,112.2496,7400.0
2015-05-28 11:10:00,139.75,139.89,139.72,139.89,7500.0,112.2336,112.346,112.2095,112.346,7500.0
2015-05-28 11:15:00,139.88,140.04,139.88,140.01,4900.0,112.338,112.4665,112.338,112.4424,4900.0
2015-05-28 11:20:00,140.03,140.1,140.02,140.07,17100.0,112.4585,112.5147,112.4504,112.4906,17100.0
2015-05-28 11:25:00,140.05,140.05,139.88,139.88,4600.0,112.4745,112.4745,112.338,112.338,4600.0
2015-05-28 11:30:00,139.89,139.99,139.89,139.97,7100.0,112.346,112.4263,112.346,112.4103,7100.0
2015-05-28 11:35:00,139.96,139.99,139.88,139.99,9500.0,112.4022,112.4263,112.338,112.4263,9500.0
2015-05-28 11:40:00,139.99,140.03,139.97,140.02,8600.0,112.4263,112.4585,112.4103,112.4504,8600.0
2015-05-28 11:45:00,140.03,140.05,139.82,139.86,13600.0,112.4585,112.4745,112.2898,112.3219,13600.0
2015-05-28 11:50:00,139.86,139.88,139.7,139.74,6600.0,112.3219,112.338,112.1934,112.2256,6600.0
2015-05-28 11:55:00,139.73,139.88,139.73,139.88,9200.0,112.2175,112.338,112.2175,112.338,9200.0
2015-05-28 12:00:00,139.86,139.9,139.81,139.9,4400.0,112.3219,112.354,112.2818,112.354,4400.0
2015-05-28 12:05:00,139.89,139.92,139.87,139.88,3500.0,112.346,112.3701,112.33,112.338,3500.0
2015-05-28 12:10:00,139.9,140.01,139.9,139.98,3900.0,112.354,112.4424,112.354,112.4183,3900.0
2015-05-28 12:15:00,140.02,140.07,140.01,140.03,4100.0,112.4504,112.4906,112.4424,112.4585,4100.0
2015-05-28 12:20:00,140.04,140.14,140.0,140.11,3400.0,112.4665,112.5468,112.4344,112.5227,3400.0
2015-05-28 12:25:00,140.11,140.12,140.04,140.11,3700.0,112.5227,112.5307,112.4665,112.5227,3700.0
2015-05-28 12:30:00,140.1,140.14,139.99,139.99,5700.0,112.5147,112.5468,112.4263,112.4263,5700.0
2015-05-28 12:35:00,139.99,139.99,139.85,139.87,2200.0,112.4263,112.4263,112.3139,112.33,2200.0
2015-05-28 12:40:00,139.87,139.94,139.85,139.94,4500.0,112.33,112.3862,112.3139,112.3862,4500.0
2015-05-28 12:45:00,139.93,139.96,139.88,139.94,7400.0,112.3781,112.4022,112.338,112.3862,7400.0
2015-05-28 12:50:00,139.91,139.91,139.74,139.74,5000.0,112.3621,112.3621,112.2256,112.2256,5000.0
2015-05-28 12:55:00,139.78,139.82,139.68,139.68,3900.0,112.2577,112.2898,112.1774,112.1774,3900.0
2015-05-28 13:00:00,139.64,139.7,139.6,139.66,3000.0,112.1452,112.1934,112.1131,112.1613,3000.0
2015-05-28 13:05:00,139.72,139.77,139.68,139.69,4700.0,112.2095,112.2496,112.1774,112.1854,4700.0
2015-05-28 13:10:00,139.69,139.71,139.58,139.58,4500.0,112.1854,112.2015,112.0971,112.0971,4500.0
2015-05-28 13:15:00,139.62,139.67,139.51,139.61,7200.0,112.1292,112.1693,112.0408,112.1211,7200.0
2015-05-28 13:20:00,139.6,139.65,139.57,139.57,7800.0,112.1131,112.1533,112.089,112.089,7800.0
2015-05-28 13:25:00,139.65,139.68,139.43,139.43,9600.0,112.1533,112.1774,111.9766,111.9766,9600.0
2015-05-28 13:30:00,139.45,139.46,139.36,139.36,12700.0,111.9927,112.0007,111.9204,111.9204,12700.0
2015-05-28 13:35:00,139.41,139.56,139.4,139.53,9900.0,111.9605,112.081,111.9525,112.0569,9900.0
2015-05-28 13:40:00,139.53,139.64,139.52,139.62,3500.0,112.0569,112.1452,112.0489,112.1292,3500.0
2015-05-28 13:45:00,139.64,139.69,139.63,139.65,6000.0,112.1452,112.1854,112.1372,112.1533,6000.0
2015-05-28 13:50:00,139.67,139.75,139.66,139.74,3700.0,112.1693,112.2336,112.1613,112.2256,3700.0
2015-05-28 13:55:00,139.75,139.76,139.65,139.65,15600.0,112.2336,112.2416,112.1533,112.1533,15600.0
2015-05-28 14:00:00,139.66,139.66,139.55,139.56,3500.0,112.1613,112.1613,112.073,112.081,3500.0
2015-05-28 14:05:00,139.56,139.6,139.55,139.58,7000.0,112.081,112.1131,112.073,112.0971,7000.0
2015-05-28 14:10:00,139.56,139.6,139.54,139.54,7800.0,112.081,112.1131,112.0649,112.0649,7800.0
2015-05-28 14:15:00,139.54,139.57,139.49,139.56,11700.0,112.0649,112.089,112.0248,112.081,11700.0
2015-05-28 14:20:00,139.57,139.72,139.56,139.7,8500.0,112.089,112.2095,112.081,112.1934,8500.0
2015-05-28 14:25:00,139.72,139.84,139.66,139.83,13500.0,112.2095,112.3059,112.1613,112.2978,13500.0
2015-05-28 14:30:00,139.85,139.9,139.8,139.87,11900.0,112.3139,112.354,112.2737,112.33,11900.0
2015-05-28 14:35:00,139.88,139.98,139.88,139.97,13100.0,112.338,112.4183,112.338,112.4103,13100.0
2015-05-28 14:40:00,139.97,140.03,139.96,140.02,16300.0,112.4103,112.4585,112.4022,112.4504,16300.0
2015-05-28 14:45:00,140.04,140.07,140.0,140.07,12300.0,112.4665,112.4906,112.4344,112.4906,12300.0
2015-05-28 14:50:00,140.08,140.17,140.07,140.14,15000.0,112.4986,112.5709,112.4906,112.5468,15000.0
2015-05-28 14:55:00,140.15,140.25,140.13,140.23,11300.0,112.5548,112.6351,112.5388,112.6191,11300.0
2015-05-28 15:00:00,140.22,140.26,140.15,140.24,13600.0,112.611,112.6432,112.5548,112.6271,13600.0
2015-05-28 15:05:00,140.24,140.24,140.14,140.2,17200.0,112.6271,112.6271,112.5468,112.595,17200.0
2015-05-28 15:10:00,140.2,140.3,140.19,140.28,19900.0,112.595,112.6753,112.5869,112.6592,19900.0
2015-05-28 15:15:00,140.28,140.36,140.26,140.36,17100.0,112.6592,112.7235,112.6432,112.7235,17100.0
2015-05-28 15:20:00,140.34,140.37,140.25,140.31,14200.0,112.7074,112.7315,112.6351,112.6833,14200.0
2015-05-28 15:25:00,140.31,140.33,140.18,140.25,18600.0,112.6833,112.6994,112.5789,112.6351,18600.0
2015-05-28 15:30:00,140.25,140.3,140.25,140.28,14200.0,112.6351,112.6753,112.6351,112.6592,14200.0
2015-05-28 15:35:00,140.28,140.35,140.22,140.28,20300.0,112.6592,112.7154,112.611,112.6592,20300.0
2015-05-28 15:40:00,140.28,140.28,140.17,140.23,13100.0,112.6592,112.6592,112.5709,112.6191,13100.0
2015-05-28 15:45:00,140.22,140.41,140.18,140.41,29600.0,112.611,112.7636,112.5789,112.7636,29600.0
2015-05-28 15:50:00,140.41,140.48,140.36,140.47,35200.0,112.7636,112.8198,112.7235,112.8118,35200.0
2015-05-28 15:55:00,140.46,140.52,140.36,140.41,68600.0,112.8038,112.852,112.7235,112.7636,68600.0
2015-05-29 09:30:00,140.51,140.51,140.0,140.2,20074.0,112.8439,112.8439,112.4344,112.595,20074.0
2015-05-29 09:35:00,140.21,140.22,139.78,139.89,4102.0,112.603,112.611,112.2577,112.346,4102.0
2015-05-29 09:40:00,139.89,140.31,139.65,139.66,7395.0,112.346,112.6833,112.1533,112.1613,7395.0
2015-05-29 09:45:00,139.66,139.7,139.43,139.57,7524.0,112.1613,112.1934,111.9766,112.089,7524.0
2015-05-29 09:50:00,139.52,140.02,139.52,139.92,6401.0,112.0489,112.4504,112.0489,112.3701,6401.0
2015-05-29 09:55:00,139.95,140.4,139.95,140.35,6121.0,112.3942,112.7556,112.3942,112.7154,6121.0
2015-05-29 10:00:00,140.32,140.51,140.24,140.32,24218.0,112.6914,112.8439,112.6271,112.6914,24218.0
2015-05-29 10:05:00,140.32,140.32,139.86,139.86,4343.0,112.6914,112.6914,112.3219,112.3219,4343.0
2015-05-29 10:10:00,139.9,139.95,139.82,139.82,4135.0,112.354,112.3942,112.2898,112.2898,4135.0
2015-05-29 10:15:00,139.76,139.77,139.6,139.73,2946.0,112.2416,112.2496,112.1131,112.2175,2946.0
2015-05-29 10:20:00,139.76,140.0,139.73,139.75,16466.0,112.2416,112.4344,112.2175,112.2336,16466.0
2015-05-29 10:25:00,139.74,139.75,139.56,139.63,3377.0,112.2256,112.2336,112.081,112.1372,3377.0
2015-05-29 10:30:00,139.56,139.6,139.48,139.6,3546.0,112.081,112.1131,112.0167,112.1131,3546.0
2015-05-29 10:35:00,139.63,139.78,139.58,139.71,11504.0,112.1372,112.2577,112.0971,112.2015,11504.0
2015-05-29 10:40:00,139.73,139.74,139.54,139.57,10945.0,112.2175,112.2256,112.0649,112.089,10945.0
2015-05-29 10:45:00,139.52,139.61,139.47,139.6,12291.0,112.0489,112.1211,112.0087,112.1131,12291.0
2015-05-29 10:50:00,139.54,139.58,139.37,139.58,13039.0,112.0649,112.0971,111.9284,112.0971,13039.0
2015-05-29 10:55:00,139.58,139.61,139.49,139.61,5852.0,112.0971,112.1211,112.0248,112.1211,5852.0
2015-05-29 11:00:00,139.59,139.65,139.56,139.63,13248.0,112.1051,112.1533,112.081,112.1372,13248.0
2015-05-29 11:05:00,139.63,139.66,139.35,139.36,8950.0,112.1372,112.1613,111.9123,111.9204,8950.0
2015-05-29 11:10:00,139.33,139.33,139.1,139.1,4784.0,111.8963,111.8963,111.7116,111.7116,4784.0
2015-05-29 11:15:00,139.1,139.28,139.08,139.23,19843.0,111.7116,111.8561,111.6955,111.816,19843.0
2015-05-29 11:20:00,139.24,139.25,139.01,139.06,11350.0,111.824,111.832,111.6393,111.6794,11350.0
2015-05-29 11:25:00,139.01,139.01,138.92,138.96,5621.0,111.6393,111.6393,111.567,111.5991,5621.0
2015-05-29 11:30:00,138.95,139.05,138.94,139.0,5507.0,111.5911,111.6714,111.5831,111.6313,5507.0
2015-05-29 11:35:00,139.03,139.03,138.77,138.92,6648.0,111.6553,111.6553,111.4465,111.567,6648.0
2015-05-29 11:40:00,138.92,139.26,138.92,139.21,3700.0,111.567,111.8401,111.567,111.7999,3700.0
2015-05-29 11:45:00,139.22,139.25,139.18,139.18,2864.0,111.8079,111.832,111.7758,111.7758,2864.0
2015-05-29 11:50:00,139.21,139.21,139.11,139.12,4665.0,111.7999,111.7999,111.7196,111.7276,4665.0
2015-05-29 11:55:00,139.13,139.13,139.07,139.09,4170.0,111.7357,111.7357,111.6875,111.7035,4170.0
2015-05-29 12:00:00,139.07,139.28,139.07,139.24,10035.0,111.6875,111.8561,111.6875,111.824,10035.0
2015-05-29 12:05:00,139.24,139.41,139.14,139.38,16662.0,111.824,111.9605,111.7437,111.9364,16662.0
2015-05-29 12:10:00,139.4,139.45,139.26,139.26,6949.0,111.9525,111.9927,111.8401,111.8401,6949.0
2015-05-29 12:15:00,139.27,139.47,139.25,139.47,5276.0,111.8481,112.0087,111.832,112.0087,5276.0
2015-05-29 12:20:00,139.49,139.61,139.49,139.61,5796.0,112.0248,112.1211,112.0248,112.1211,5796.0
2015-05-29 12:25:00,139.63,139.71,139.59,139.7,6708.0,112.1372,112.2015,112.1051,112.1934,6708.0
2015-05-29 12:30:00,139.72,139.94,139.69,139.89,6754.0,112.2095,112.3862,112.1854,112.346,6754.0
2015-05-29 12:35:00,139.94,139.94,139.81,139.92,8462.0,112.3862,112.3862,112.2818,112.3701,8462.0
2015-05-29 12:40:00,139.93,139.98,139.89,139.89,7801.0,112.3781,112.4183,112.346,112.346,7801.0
2015-05-29 12:45:00,139.91,140.0,139.9,139.94,8627.0,112.3621,112.4344,112.354,112.3862,8627.0
2015-05-29 12:50:00,139.95,139.99,139.88,139.98,7349.0,112.3942,112.4263,112.338,112.4183,7349.0
2015-05-29 12:55:00,140.0,140.07,139.96,139.98,8240.0,112.4344,112.4906,112.4022,112.4183,8240.0
2015-05-29 13:00:00,139.95,140.01,139.9,139.99,12061.0,112.3942,112.4424,112.354,112.4263,12061.0
2015-05-29 13:05:00,139.96,139.98,139.89,139.97,10245.0,112.4022,112.4183,112.346,112.4103,10245.0
2015-05-29 13:10:00,139.97,140.18,139.97,140.04,8504.0,112.4103,112.5789,112.4103,112.4665,8504.0
2015-05-29 13:15:00,140.06,140.06,140.01,140.02,4139.0,112.4825,112.4825,112.4424,112.4504,4139.0
2015-05-29 13:20:00,140.02,140.21,140.02,140.21,5726.0,112.4504,112.603,112.4504,112.603,5726.0
2015-05-29 13:25:00,140.2,140.3,140.17,140.29,7097.0,112.595,112.6753,112.5709,112.6673,7097.0
2015-05-29 13:30:00,140.3,140.34,140.22,140.27,8911.0,112.6753,112.7074,112.611,112.6512,8911.0
2015-05-29 13:35:00,140.25,140.33,140.16,140.16,15662.0,112.6351,112.6994,112.5629,112.5629,15662.0
2015-05-29 13:40:00,140.17,140.23,140.15,140.23,7479.0,112.5709,112.6191,112.5548,112.6191,7479.0
2015-05-29 13:45:00,140.24,140.36,140.23,140.31,14273.0,112.6271,112.7235,112.6191,112.6833,14273.0
2015-05-29 13:50:00,140.3,140.34,140.26,140.3,11970.0,112.6753,112.7074,112.6432,112.6753,11970.0
2015-05-29 13:55:00,140.3,140.34,140.25,140.29,12861.0,112.6753,112.7074,112.6351,112.6673,12861.0
2015-05-29 14:00:00,140.29,140.32,140.23,140.26,36237.0,112.6673,112.6914,112.6191,112.6432,36237.0
2015-05-29 14:05:00,140.24,140.31,140.23,140.29,12087.0,112.6271,112.6833,112.6191,112.6673,12087.0
2015-05-29 14:10:00,140.3,140.3,140.1,140.1,20576.0,112.6753,112.6753,112.5147,112.5147,20576.0
2015-05-29 14:15:00,140.1,140.11,139.9,139.91,21709.0,112.5147,112.5227,112.354,112.3621,21709.0
2015-05-29 14:20:00,139.91,139.92,139.81,139.82,9555.0,112.3621,112.3701,112.2818,112.2898,9555.0
2015-05-29 14:25:00,139.8,139.83,139.77,139.77,9259.0,112.2737,112.2978,112.2496,112.2496,9259.0
2015-05-29 14:30:00,139.8,139.84,139.71,139.77,9230.0,112.2737,112.3059,112.2015,112.2496,9230.0
2015-05-29 14:35:00,139.77,139.78,139.67,139.78,13775.0,112.2496,112.2577,112.1693,112.2577,13775.0
2015-05-29 14:40:00,139.77,139.82,139.67,139.8,15448.0,112.2496,112.2898,112.1693,112.2737,15448.0
2015-05-29 14:45:00,139.78,139.78,139.65,139.68,12787.0,112.2577,112.2577,112.1533,112.1774,12787.0
2015-05-29 14:50:00,139.67,139.8,139.66,139.79,10287.0,112.1693,112.2737,112.1613,112.2657,10287.0
2015-05-29 14:55:00,139.81,139.96,139.8,139.91,16878.0,112.2818,112.4022,112.2737,112.3621,16878.0
2015-05-29 15:00:00,139.91,139.95,139.85,139.89,20397.0,112.3621,112.3942,112.3139,112.346,20397.0
2015-05-29 15:05:00,139.88,140.16,139.85,140.13,15798.0,112.338,112.5629,112.3139,112.5388,15798.0
2015-05-29 15:10:00,140.13,140.29,140.13,140.18,23359.0,112.5388,112.6673,112.5388,112.5789,23359.0
2015-05-29 15:15:00,140.18,140.19,140.03,140.06,17883.0,112.5789,112.5869,112.4585,112.4825,17883.0
2015-05-29 15:20:00,140.05,140.1,139.91,140.04,47108.0,112.4745,112.5147,112.3621,112.4665,47108.0
2015-05-29 15:25:00,140.08,140.19,140.03,140.16,29370.0,112.4986,112.5869,112.4585,112.5629,29370.0
2015-05-29 15:30:00,140.17,140.24,140.1,140.17,22331.0,112.5709,112.6271,112.5147,112.5709,22331.0
2015-05-29 15:35:00,140.17,140.3,140.14,140.27,34066.0,112.5709,112.6753,112.5468,112.6512,34066.0
2015-05-29 15:40:00,140.27,140.45,140.27,140.43,38507.0,112.6512,112.7958,112.6512,112.7797,38507.0
2015-05-29 15:45:00,140.44,140.53,140.44,140.49,66405.0,112.7877,112.86,112.7877,112.8279,66405.0
2015-05-29 15:50:00,140.5,140.5,140.29,140.31,62611.0,112.8359,112.8359,112.6673,112.6833,62611.0
2015-05-29 15:55:00,140.32,140.47,140.19,140.2,152641.0,112.6914,112.8118,112.5869,112.595,152641.0
2015-06-01 09:30:00,140.35,140.54,139.71,139.72,24055.0,112.7154,112.868,112.2015,112.2095,24055.0
2015-06-01 09:35:00,139.71,139.92,139.17,139.31,18779.0,112.2015,112.3701,111.7678,111.8802,18779.0
2015-06-01 09:40:00,139.4,139.49,139.11,139.11,14707.0,111.9525,112.0248,111.7196,111.7196,14707.0
2015-06-01 09:45:00,139.09,139.29,139.03,139.17,17111.0,111.7035,111.8642,111.6553,111.7678,17111.0
2015-06-01 09:50:00,139.07,139.17,139.04,139.14,7235.0,111.6875,111.7678,111.6634,111.7437,7235.0
2015-06-01 09:55:00,139.17,139.26,139.13,139.19,7657.0,111.7678,111.8401,111.7357,111.7838,7657.0
2015-06-01 10:00:00,139.26,139.74,139.25,139.48,10302.0,111.8401,112.2256,111.832,112.0167,10302.0
2015-06-01 10:05:00,139.46,139.55,139.2,139.41,9396.0,112.0007,112.073,111.7919,111.9605,9396.0
2015-06-01 10:10:00,139.43,139.58,139.25,139.41,14433.0,111.9766,112.0971,111.832,111.9605,14433.0
2015-06-01 10:15:00,139.45,139.48,139.24,139.31,7270.0,111.9927,112.0167,111.824,111.8802,7270.0
2015-06-01 10:20:00,139.33,139.59,139.25,139.55,9046.0,111.8963,112.1051,111.832,112.073,9046.0
2015-06-01 10:25:00,139.48,139.82,139.45,139.82,9147.0,112.0167,112.2898,111.9927,112.2898,9147.0
2015-06-01 10:30:00,139.76,139.8,139.6,139.69,5741.0,112.2416,112.2737,112.1131,112.1854,5741.0
2015-06-01 10:35:00,139.64,139.81,139.6,139.68,11863.0,112.1452,112.2818,112.1131,112.1774,11863.0
2015-06-01 10:40:00,139.66,139.66,139.44,139.46,3921.0,112.1613,112.1613,111.9846,112.0007,3921.0
2015-06-01 10:45:00,139.41,139.51,139.31,139.5,7894.0,111.9605,112.0408,111.8802,112.0328,7894.0
2015-06-01 10:50:00,139.48,139.53,139.37,139.39,25089.0,112.0167,112.0569,111.9284,111.9445,25089.0
2015-06-01 10:55:00,139.36,139.64,139.29,139.56,10228.0,111.9204,112.1452,111.8642,112.081,10228.0
2015-06-01 11:00:00,139.6,139.72,139.6,139.72,6900.0,112.1131,112.2095,112.1131,112.2095,6900.0
2015-06-01 11:05:00,139.73,139.82,139.72,139.74,7300.0,112.2175,112.2898,112.2095,112.2256,7300.0
2015-06-01 11:10:00,139.72,139.73,139.55,139.55,8000.0,112.2095,112.2175,112.073,112.073,8000.0
2015-06-01 11:15:00,139.49,139.49,139.29,139.31,7360.0,112.0248,112.0248,111.8642,111.8802,7360.0
2015-06-01 11:20:00,139.3,139.35,139.11,139.14,32595.0,111.8722,111.9123,111.7196,111.7437,32595.0
2015-06-01 11:25:00,139.12,139.24,138.87,138.94,47325.0,111.7276,111.824,111.5269,111.5831,47325.0
2015-06-01 11:30:00,138.89,138.95,138.79,138.94,14783.0,111.5429,111.5911,111.4626,111.5831,14783.0
2015-06-01 11:35:00,138.9,138.98,138.83,138.93,8607.0,111.5509,111.6152,111.4947,111.575,8607.0
2015-06-01 11:40:00,138.96,139.05,138.93,139.0,42489.0,111.5991,111.6714,111.575,111.6313,42489.0
2015-06-01 11:45:00,139.0,139.12,138.99,139.1,14366.0,111.6313,111.7276,111.6232,111.7116,14366.0
2015-06-01 11:50:00,139.12,139.12,139.01,139.11,7441.0,111.7276,111.7276,111.6393,111.7196,7441.0
2015-06-01 11:55:00,139.09,139.28,139.08,139.28,8880.0,111.7035,111.8561,111.6955,111.8561,8880.0
2015-06-01 12:00:00,139.28,139.45,139.18,139.45,12417.0,111.8561,111.9927,111.7758,111.9927,12417.0
2015-06-01 12:05:00,139.46,139.51,139.36,139.41,11845.0,112.0007,112.0408,111.9204,111.9605,11845.0
2015-06-01 12:10:00,139.42,139.44,139.35,139.39,5640.0,111.9686,111.9846,111.9123,111.9445,5640.0
2015-06-01 12:15:00,139.4,139.72,139.4,139.72,4140.0,111.9525,112.2095,111.9525,112.2095,4140.0
2015-06-01 12:20:00,139.71,139.73,139.59,139.65,10190.0,112.2015,112.2175,112.1051,112.1533,10190.0
2015-06-01 12:25:00,139.67,139.83,139.67,139.83,5308.0,112.1693,112.2978,112.1693,112.2978,5308.0
2015-06-01 12:30:00,139.84,139.85,139.66,139.66,12894.0,112.3059,112.3139,112.1613,112.1613,12894.0
2015-06-01 12:35:00,139.69,139.72,139.6,139.7,6052.0,112.1854,112.2095,112.1131,112.1934,6052.0
2015-06-01 12:40:00,139.7,139.91,139.7,139.91,5633.0,112.1934,112.3621,112.1934,112.3621,5633.0
2015-06-01 12:45:00,139.86,139.89,139.73,139.75,5320.0,112.3219,112.346,112.2175,112.2336,5320.0
2015-06-01 12:50:00,139.71,139.78,139.67,139.78,6405.0,112.2015,112.2577,112.1693,112.2577,6405.0
2015-06-01 12:55:00,139.75,139.9,139.7,139.9,6125.0,112.2336,112.354,112.1934,112.354,6125.0
2015-06-01 13:00:00,139.92,140.06,139.89,139.94,11585.0,112.3701,112.4825,112.346,112.3862,11585.0
2015-06-01 13:05:00,139.95,139.95,139.85,139.88,5454.0,112.3942,112.3942,112.3139,112.338,5454.0
2015-06-01 13:10:00,139.88,140.04,139.86,140.01,4101.0,112.338,112.4665,112.3219,112.4424,4101.0
2015-06-01 13:15:00,140.02,140.09,139.99,140.01,19482.0,112.4504,112.5066,112.4263,112.4424,19482.0
2015-06-01 13:20:00,140.03,140.15,140.01,140.15,13807.0,112.4585,112.5548,112.4424,112.5548,13807.0
2015-06-01 13:25:00,140.13,140.13,140.06,140.13,5436.0,112.5388,112.5388,112.4825,112.5388,5436.0
2015-06-01 13:30:00,140.17,140.26,140.12,140.12,7125.0,112.5709,112.6432,112.5307,112.5307,7125.0
2015-06-01 13:35:00,140.09,140.11,140.06,140.11,2655.0,112.5066,112.5227,112.4825,112.5227,2655.0
2015-06-01 13:40:00,140.1,140.19,140.09,140.11,3571.0,112.5147,112.5869,112.5066,112.5227,3571.0
2015-06-01 13:45:00,140.14,140.23,140.14,140.2,5633.0,112.5468,112.6191,112.5468,112.595,5633.0
2015-06-01 13:50:00,140.2,140.2,140.11,140.15,8682.0,112.595,112.595,112.5227,112.5548,8682.0
2015-06-01 13:55:00,140.15,140.27,140.12,140.24,6300.0,112.5548,112.6512,112.5307,112.6271,6300.0
2015-06-01 14:00:00,140.25,140.33,140.25,140.32,5706.0,112.6351,112.6994,112.6351,112.6914,5706.0
2015-06-01 14:05:00,140.34,140.36,140.31,140.34,6120.0,112.7074,112.7235,112.6833,112.7074,6120.0
2015-06-01 14:10:00,140.34,140.38,140.27,140.28,6314.0,112.7074,112.7395,112.6512,112.6592,6314.0
2015-06-01 14:15:00,140.31,140.41,140.3,140.39,4372.0,112.6833,112.7636,112.6753,112.7476,4372.0
2015-06-01 14:20:00,140.39,140.58,140.39,140.53,9277.0,112.7476,112.9002,112.7476,112.86,9277.0
2015-06-01 14:25:00,140.53,140.66,140.53,140.65,6627.0,112.86,112.9644,112.86,112.9564,6627.0
2015-06-01 14:30:00,140.65,140.68,140.6,140.61,12598.0,112.9564,112.9805,112.9162,112.9242,12598.0
2015-06-01 14:35:00,140.62,140.66,140.57,140.57,5718.0,112.9323,112.9644,112.8921,112.8921,5718.0
2015-06-01 14:40:00,140.58,140.6,140.55,140.6,8320.0,112.9002,112.9162,112.8761,112.9162,8320.0
2015-06-01 14:45:00,140.61,140.71,140.6,140.67,15839.0,112.9242,113.0046,112.9162,112.9724,15839.0
2015-06-01 14:50:00,140.67,140.73,140.63,140.72,7567.0,112.9724,113.0206,112.9403,113.0126,7567.0
2015-06-01 14:55:00,140.73,140.73,140.61,140.68,6034.0,113.0206,113.0206,112.9242,112.9805,6034.0
2015-06-01 15:00:00,140.68,140.78,140.68,140.75,14759.0,112.9805,113.0608,112.9805,113.0367,14759.0
2015-06-01 15:05:00,140.76,140.77,140.71,140.76,9827.0,113.0447,113.0527,113.0046,113.0447,9827.0
2015-06-01 15:10:00,140.78,140.85,140.72,140.83,12232.0,113.0608,113.117,113.0126,113.1009,12232.0
2015-06-01 15:15:00,140.84,140.86,140.81,140.81,12022.0,113.109,113.125,113.0849,113.0849,12022.0
2015-06-01 15:20:00,140.81,140.81,140.75,140.78,14361.0,113.0849,113.0849,113.0367,113.0608,14361.0
2015-06-01 15:25:00,140.78,140.8,140.75,140.78,8024.0,113.0608,113.0768,113.0367,113.0608,8024.0
2015-06-01 15:30:00,140.77,140.78,140.66,140.67,30396.0,113.0527,113.0608,112.9644,112.9724,30396.0
2015-06-01 15:35:00,140.67,140.7,140.62,140.66,27847.0,112.9724,112.9965,112.9323,112.9644,27847.0
2015-06-01 15:40:00,140.64,140.66,140.5,140.51,23253.0,112.9483,112.9644,112.8359,112.8439,23253.0
2015-06-01 15:45:00,140.5,140.61,140.4,140.61,32611.0,112.8359,112.9242,112.7556,112.9242,32611.0
2015-06-01 15:50:00,140.6,140.6,140.34,140.35,29632.0,112.9162,112.9162,112.7074,112.7154,29632.0
2015-06-01 15:55:00,140.34,140.46,140.18,140.25,60502.0,112.7074,112.8038,112.5789,112.6351,60502.0
2015-06-02 09:30:00,139.62,139.75,139.3,139.45,16132.0,112.1292,112.2336,111.8722,111.9927,16132.0
2015-06-02 09:35:00,139.08,139.13,138.84,138.84,8355.0,111.6955,111.7357,111.5028,111.5028,8355.0
2015-06-02 09:40:00,138.75,139.23,138.55,139.23,11587.0,111.4305,111.816,111.2699,111.816,11587.0
2015-06-02 09:45:00,139.14,139.26,138.9,139.2,31296.0,111.7437,111.8401,111.5509,111.7919,31296.0
2015-06-02 09:50:00,139.19,139.77,139.15,139.76,11835.0,111.7838,112.2496,111.7517,112.2416,11835.0
2015-06-02 09:55:00,139.74,139.91,139.73,139.81,7230.0,112.2256,112.3621,112.2175,112.2818,7230.0
2015-06-02 10:00:00,139.82,139.98,139.67,139.88,8163.0,112.2898,112.4183,112.1693,112.338,8163.0
2015-06-02 10:05:00,139.94,140.03,139.85,139.91,5998.0,112.3862,112.4585,112.3139,112.3621,5998.0
2015-06-02 10:10:00,139.89,140.04,139.75,139.75,3507.0,112.346,112.4665,112.2336,112.2336,3507.0
2015-06-02 10:15:00,139.7,139.76,139.56,139.56,5198.0,112.1934,112.2416,112.081,112.081,5198.0
2015-06-02 10:20:00,139.57,139.72,139.57,139.69,9126.0,112.089,112.2095,112.089,112.1854,9126.0
2015-06-02 10:25:00,139.7,139.75,139.46,139.46,5000.0,112.1934,112.2336,112.0007,112.0007,5000.0
2015-06-02 10:30:00,139.45,139.62,139.43,139.62,7422.0,111.9927,112.1292,111.9766,112.1292,7422.0
2015-06-02 10:35:00,139.59,139.83,139.58,139.8,3000.0,112.1051,112.2978,112.0971,112.2737,3000.0
2015-06-02 10:40:00,139.8,140.0,139.77,139.99,7166.0,112.2737,112.4344,112.2496,112.4263,7166.0
2015-06-02 10:45:00,140.0,140.13,140.0,140.07,7800.0,112.4344,112.5388,112.4344,112.4906,7800.0
2015-06-02 10:50:00,140.06,140.09,139.98,139.99,6433.0,112.4825,112.5066,112.4183,112.4263,6433.0
2015-06-02 10:55:00,139.98,140.05,139.89,139.97,8220.0,112.4183,112.4745,112.346,112.4103,8220.0
2015-06-02 11:00:00,139.95,140.19,139.94,140.19,5520.0,112.3942,112.5869,112.3862,112.5869,5520.0
2015-06-02 11:05:00,140.17,140.17,140.05,140.15,9997.0,112.5709,112.5709,112.4745,112.5548,9997.0
2015-06-02 11:10:00,140.12,140.18,140.0,140.09,8155.0,112.5307,112.5789,112.4344,112.5066,8155.0
2015-06-02 11:15:00,140.11,140.15,140.05,140.07,6485.0,112.5227,112.5548,112.4745,112.4906,6485.0
2015-06-02 11:20:00,140.02,140.15,140.02,140.12,4400.0,112.4504,112.5548,112.4504,112.5307,4400.0
2015-06-02 11:25:00,140.12,140.17,140.12,140.12,7100.0,112.5307,112.5709,112.5307,112.5307,7100.0
2015-06-02 11:30:00,140.09,140.17,140.08,140.08,4650.0,112.5066,112.5709,112.4986,112.4986,4650.0
2015-06-02 11:35:00,140.08,140.15,140.05,140.11,6625.0,112.4986,112.5548,112.4745,112.5227,6625.0
2015-06-02 11:40:00,140.11,140.23,140.11,140.21,2440.0,112.5227,112.6191,112.5227,112.603,2440.0
2015-06-02 11:45:00,140.22,140.22,140.09,140.12,2978.0,112.611,112.611,112.5066,112.5307,2978.0
2015-06-02 11:50:00,140.1,140.19,140.09,140.16,5946.0,112.5147,112.5869,112.5066,112.5629,5946.0
2015-06-02 11:55:00,140.14,140.22,140.14,140.21,3300.0,112.5468,112.611,112.5468,112.603,3300.0
2015-06-02 12:00:00,140.23,140.55,140.2,140.45,8977.0,112.6191,112.8761,112.595,112.7958,8977.0
2015-06-02 12:05:00,140.49,140.6,140.49,140.56,4232.0,112.8279,112.9162,112.8279,112.8841,4232.0
2015-06-02 12:10:00,140.54,140.6,140.46,140.46,2019.0,112.868,112.9162,112.8038,112.8038,2019.0
2015-06-02 12:15:00,140.44,140.5,140.44,140.45,2368.0,112.7877,112.8359,112.7877,112.7958,2368.0
2015-06-02 12:20:00,140.47,140.56,140.47,140.55,10289.0,112.8118,112.8841,112.8118,112.8761,10289.0
2015-06-02 12:25:00,140.61,140.65,140.53,140.63,6952.0,112.9242,112.9564,112.86,112.9403,6952.0
2015-06-02 12:30:00,140.62,140.67,140.62,140.63,8595.0,112.9323,112.9724,112.9323,112.9403,8595.0
2015-06-02 12:35:00,140.66,140.72,140.64,140.72,5024.0,112.9644,113.0126,112.9483,113.0126,5024.0
2015-06-02 12:40:00,140.69,140.75,140.66,140.7,6400.0,112.9885,113.0367,112.9644,112.9965,6400.0
2015-06-02 12:45:00,140.69,140.81,140.69,140.77,3664.0,112.9885,113.0849,112.9885,113.0527,3664.0
2015-06-02 12:50:00,140.9,140.9,140.83,140.86,2525.0,113.1571,113.1571,113.1009,113.125,2525.0
2015-06-02 12:55:00,140.84,140.9,140.84,140.87,4093.0,113.109,113.1571,113.109,113.1331,4093.0
2015-06-02 13:00:00,140.84,140.91,140.78,140.85,5903.0,113.109,113.1652,113.0608,113.117,5903.0
2015-06-02 13:05:00,140.81,140.81,140.69,140.69,4900.0,113.0849,113.0849,112.9885,112.9885,4900.0
2015-06-02 13:10:00,140.72,140.72,140.68,140.68,1800.0,113.0126,113.0126,112.9805,112.9805,1800.0
2015-06-02 13:15:00,140.68,140.78,140.67,140.69,8867.0,112.9805,113.0608,112.9724,112.9885,8867.0
2015-06-02 13:20:00,140.72,140.76,140.66,140.66,4728.0,113.0126,113.0447,112.9644,112.9644,4728.0
2015-06-02 13:25:00,140.66,140.67,140.63,140.65,3873.0,112.9644,112.9724,112.9403,112.9564,3873.0
2015-06-02 13:30:00,140.65,140.69,140.61,140.66,6410.0,112.9564,112.9885,112.9242,112.9644,6410.0
2015-06-02 13:35:00,140.63,140.65,140.63,140.65,4382.0,112.9403,112.9564,112.9403,112.9564,4382.0
2015-06-02 13:40:00,140.65,140.7,140.65,140.68,6487.0,112.9564,112.9965,112.9564,112.9805,6487.0
2015-06-02 13:45:00,140.71,140.75,140.66,140.71,3425.0,113.0046,113.0367,112.9644,113.0046,3425.0
2015-06-02 13:50:00,140.71,140.8,140.71,140.72,7485.0,113.0046,113.0768,113.0046,113.0126,7485.0
2015-06-02 13:55:00,140.75,140.89,140.73,140.87,14410.0,113.0367,113.1491,113.0206,113.1331,14410.0
2015-06-02 14:00:00,140.88,140.95,140.87,140.95,10200.0,113.1411,113.1973,113.1331,113.1973,10200.0
2015-06-02 14:05:00,140.94,141.09,140.94,141.01,22617.0,113.1893,113.3097,113.1893,113.2455,22617.0
2015-06-02 14:10:00,141.02,141.06,140.9,140.9,16600.0,113.2535,113.2856,113.1571,113.1571,16600.0
2015-06-02 14:15:00,140.9,140.96,140.89,140.89,6868.0,113.1571,113.2053,113.1491,113.1491,6868.0
2015-06-02 14:20:00,140.91,141.03,140.91,141.02,9186.0,113.1652,113.2616,113.1652,113.2535,9186.0
2015-06-02 14:25:00,141.02,141.03,140.93,140.99,7000.0,113.2535,113.2616,113.1812,113.2294,7000.0
2015-06-02 14:30:00,140.98,141.04,140.98,141.01,6923.0,113.2214,113.2696,113.2214,113.2455,6923.0
2015-06-02 14:35:00,141.0,141.0,140.87,140.87,7332.0,113.2375,113.2375,113.1331,113.1331,7332.0
2015-06-02 14:40:00,140.83,140.83,140.76,140.76,3600.0,113.1009,113.1009,113.0447,113.0447,3600.0
2015-06-02 14:45:00,140.77,140.77,140.6,140.61,7547.0,113.0527,113.0527,112.9162,112.9242,7547.0
2015-06-02 14:50:00,140.62,140.63,140.54,140.63,8397.0,112.9323,112.9403,112.868,112.9403,8397.0
2015-06-02 14:55:00,140.62,140.77,140.62,140.75,7726.0,112.9323,113.0527,112.9323,113.0367,7726.0
2015-06-02 15:00:00,140.73,140.76,140.7,140.74,6558.0,113.0206,113.0447,112.9965,113.0287,6558.0
2015-06-02 15:05:00,140.72,140.74,140.61,140.74,13632.0,113.0126,113.0287,112.9242,113.0287,13632.0
2015-06-02 15:10:00,140.74,140.81,140.71,140.74,19656.0,113.0287,113.0849,113.0046,113.0287,19656.0
2015-06-02 15:15:00,140.72,140.8,140.71,140.8,12976.0,113.0126,113.0768,113.0046,113.0768,12976.0
2015-06-02 15:20:00,140.8,140.87,140.66,140.71,13348.0,113.0768,113.1331,112.9644,113.0046,13348.0
2015-06-02 15:25:00,140.7,140.79,140.68,140.76,10406.0,112.9965,113.0688,112.9805,113.0447,10406.0
2015-06-02 15:30:00,140.74,140.85,140.66,140.84,14722.0,113.0287,113.117,112.9644,113.109,14722.0
2015-06-02 15:35:00,140.84,140.86,140.74,140.74,16406.0,113.109,113.125,113.0287,113.0287,16406.0
2015-06-02 15:40:00,140.74,140.79,140.72,140.75,15597.0,113.0287,113.0688,113.0126,113.0367,15597.0
2015-06-02 15:45:00,140.73,140.75,140.59,140.75,34412.0,113.0206,113.0367,112.9082,113.0367,34412.0
2015-06-02 15:50:00,140.73,140.73,140.65,140.68,17959.0,113.0206,113.0206,112.9564,112.9805,17959.0
2015-06-02 15:55:00,140.68,140.71,140.62,140.65,38471.0,112.9805,113.0046,112.9323,112.9564,38471.0
2015-06-03 09:30:00,140.79,141.28,140.42,140.43,21746.0,113.0688,113.4623,112.7717,112.7797,21746.0
2015-06-03 09:35:00,140.43,140.66,140.27,140.27,7000.0,112.7797,112.9644,112.6512,112.6512,7000.0
2015-06-03 09:40:00,140.31,140.77,140.29,140.59,13253.0,112.6833,113.0527,112.6673,112.9082,13253.0
2015-06-03 09:45:00,140.45,140.8,140.45,140.66,30248.0,112.7958,113.0768,112.7958,112.9644,30248.0
2015-06-03 09:50:00,140.67,140.97,140.64,140.97,7637.0,112.9724,113.2134,112.9483,113.2134,7637.0
2015-06-03 09:55:00,140.92,141.03,140.84,140.94,6742.0,113.1732,113.2616,113.109,113.1893,6742.0
2015-06-03 10:00:00,141.03,141.09,140.71,140.86,15272.0,113.2616,113.3097,113.0046,113.125,15272.0
2015-06-03 10:05:00,140.86,140.88,140.65,140.73,8286.0,113.125,113.1411,112.9564,113.0206,8286.0
2015-06-03 10:10:00,140.81,141.12,140.81,141.09,7011.0,113.0849,113.3338,113.0849,113.3097,7011.0
2015-06-03 10:15:00,141.11,141.17,140.89,141.14,47828.0,113.3258,113.374,113.1491,113.3499,47828.0
2015-06-03 10:20:00,141.16,141.31,141.13,141.26,11565.0,113.366,113.4864,113.3419,113.4463,11565.0
2015-06-03 10:25:00,141.31,141.32,141.19,141.21,11192.0,113.4864,113.4945,113.39,113.4061,11192.0
2015-06-03 10:30:00,141.21,141.26,141.19,141.22,3161.0,113.4061,113.4463,113.39,113.4141,3161.0
2015-06-03 10:35:00,141.19,141.33,141.19,141.33,13225.0,113.39,113.5025,113.39,113.5025,13225.0
2015-06-03 10:40:00,141.35,141.49,141.3,141.49,24542.0,113.5185,113.631,113.4784,113.631,24542.0
2015-06-03 10:45:00,141.45,141.74,141.44,141.74,23818.0,113.5989,113.8318,113.5908,113.8318,23818.0
2015-06-03 10:50:00,141.76,141.79,141.58,141.58,13116.0,113.8478,113.8719,113.7033,113.7033,13116.0
2015-06-03 10:55:00,141.61,141.68,141.56,141.68,9914.0,113.7274,113.7836,113.6872,113.7836,9914.0
2015-06-03 11:00:00,141.66,141.85,141.66,141.8,13618.0,113.7675,113.9201,113.7675,113.8799,13618.0
2015-06-03 11:05:00,141.77,141.78,141.4,141.49,7762.0,113.8558,113.8639,113.5587,113.631,7762.0
2015-06-03 11:10:00,141.49,141.49,141.34,141.43,13510.0,113.631,113.631,113.5105,113.5828,13510.0
2015-06-03 11:15:00,141.46,141.48,141.4,141.44,6473.0,113.6069,113.6229,113.5587,113.5908,6473.0
2015-06-03 11:20:00,141.48,141.48,141.3,141.31,7506.0,113.6229,113.6229,113.4784,113.4864,7506.0
2015-06-03 11:25:00,141.29,141.31,141.13,141.14,6300.0,113.4704,113.4864,113.3419,113.3499,6300.0
2015-06-03 11:30:00,141.18,141.36,141.18,141.36,4374.0,113.382,113.5266,113.382,113.5266,4374.0
2015-06-03 11:35:00,141.36,141.36,140.99,141.06,32785.0,113.5266,113.5266,113.2294,113.2856,32785.0
2015-06-03 11:40:00,141.06,141.07,140.88,140.96,7721.0,113.2856,113.2937,113.1411,113.2053,7721.0
2015-06-03 11:45:00,140.91,140.92,140.71,140.71,7575.0,113.1652,113.1732,113.0046,113.0046,7575.0
2015-06-03 11:50:00,140.74,140.74,140.6,140.63,5950.0,113.0287,113.0287,112.9162,112.9403,5950.0
2015-06-03 11:55:00,140.64,140.68,140.58,140.68,5998.0,112.9483,112.9805,112.9002,112.9805,5998.0
2015-06-03 12:00:00,140.67,140.7,140.54,140.63,19048.0,112.9724,112.9965,112.868,112.9403,19048.0
2015-06-03 12:05:00,140.61,140.63,140.48,140.6,4703.0,112.9242,112.9403,112.8198,112.9162,4703.0
2015-06-03 12:10:00,140.66,140.72,140.56,140.58,4921.0,112.9644,113.0126,112.8841,112.9002,4921.0
2015-06-03 12:15:00,140.6,140.61,140.42,140.42,5057.0,112.9162,112.9242,112.7717,112.7717,5057.0
2015-06-03 12:20:00,140.44,140.44,140.3,140.36,3520.0,112.7877,112.7877,112.6753,112.7235,3520.0
2015-06-03 12:25:00,140.34,140.43,140.31,140.38,5800.0,112.7074,112.7797,112.6833,112.7395,5800.0
2015-06-03 12:30:00,140.34,140.44,140.25,140.25,8526.0,112.7074,112.7877,112.6351,112.6351,8526.0
2015-06-03 12:35:00,140.3,140.5,140.29,140.47,7000.0,112.6753,112.8359,112.6673,112.8118,7000.0
2015-06-03 12:40:00,140.45,140.49,140.38,140.43,6577.0,112.7958,112.8279,112.7395,112.7797,6577.0
2015-06-03 12:45:00,140.44,140.48,140.33,140.48,5884.0,112.7877,112.8198,112.6994,112.8198,5884.0
2015-06-03 12:50:00,140.47,140.56,140.39,140.54,5958.0,112.8118,112.8841,112.7476,112.868,5958.0
2015-06-03 12:55:00,140.52,140.74,140.51,140.74,4867.0,112.852,113.0287,112.8439,113.0287,4867.0
2015-06-03 13:00:00,140.74,140.86,140.67,140.72,4610.0,113.0287,113.125,112.9724,113.0126,4610.0
2015-06-03 13:05:00,140.67,140.81,140.67,140.79,5600.0,112.9724,113.0849,112.9724,113.0688,5600.0
2015-06-03 13:10:00,140.79,141.04,140.76,141.01,18266.0,113.0688,113.2696,113.0447,113.2455,18266.0
2015-06-03 13:15:00,140.99,141.02,140.98,141.0,3700.0,113.2294,113.2535,113.2214,113.2375,3700.0
2015-06-03 13:20:00,141.07,141.08,140.96,141.01,8134.0,113.2937,113.3017,113.2053,113.2455,8134.0
2015-06-03 13:25:00,141.0,141.01,140.91,140.95,8000.0,113.2375,113.2455,113.1652,113.1973,8000.0
2015-06-03 13:30:00,140.92,141.02,140.91,140.95,10466.0,113.1732,113.2535,113.1652,113.1973,10466.0
2015-06-03 13:35:00,141.1,141.14,141.01,141.01,2905.0,113.3178,113.3499,113.2455,113.2455,2905.0
2015-06-03 13:40:00,141.03,141.08,140.88,140.88,6256.0,113.2616,113.3017,113.1411,113.1411,6256.0
2015-06-03 13:45:00,140.86,140.91,140.82,140.89,2710.0,113.125,113.1652,113.0929,113.1491,2710.0
2015-06-03 13:50:00,140.93,140.99,140.91,140.96,6670.0,113.1812,113.2294,113.1652,113.2053,6670.0
2015-06-03 13:55:00,140.97,140.99,140.92,140.98,6725.0,113.2134,113.2294,113.1732,113.2214,6725.0
2015-06-03 14:00:00,140.96,141.04,140.96,140.99,5744.0,113.2053,113.2696,113.2053,113.2294,5744.0
2015-06-03 14:05:00,140.99,141.07,140.96,140.97,5534.0,113.2294,113.2937,113.2053,113.2134,5534.0
2015-06-03 14:10:00,140.98,141.15,140.98,141.1,11734.0,113.2214,113.3579,113.2214,113.3178,11734.0
2015-06-03 14:15:00,141.13,141.14,141.03,141.09,9991.0,113.3419,113.3499,113.2616,113.3097,9991.0
2015-06-03 14:20:00,141.14,141.22,141.1,141.22,6642.0,113.3499,113.4141,113.3178,113.4141,6642.0
2015-06-03 14:25:00,141.22,141.22,141.1,141.15,6143.0,113.4141,113.4141,113.3178,113.3579,6143.0
2015-06-03 14:30:00,141.17,141.24,141.12,141.15,14510.0,113.374,113.4302,113.3338,113.3579,14510.0
2015-06-03 14:35:00,141.14,141.14,141.0,141.04,3317.0,113.3499,113.3499,113.2375,113.2696,3317.0
2015-06-03 14:40:00,141.03,141.13,141.02,141.11,4780.0,113.2616,113.3419,113.2535,113.3258,4780.0
2015-06-03 14:45:00,141.1,141.15,141.01,141.04,7644.0,113.3178,113.3579,113.2455,113.2696,7644.0
2015-06-03 14:50:00,141.05,141.07,140.98,140.99,6701.0,113.2776,113.2937,113.2214,113.2294,6701.0
2015-06-03 14:55:00,141.0,141.05,140.95,141.03,6699.0,113.2375,113.2776,113.1973,113.2616,6699.0
2015-06-03 15:00:00,141.03,141.12,141.02,141.05,5710.0,113.2616,113.3338,113.2535,113.2776,5710.0
2015-06-03 15:05:00,141.07,141.14,140.98,141.0,5757.0,113.2937,113.3499,113.2214,113.2375,5757.0
2015-06-03 15:10:00,140.99,141.1,140.97,141.02,6423.0,113.2294,113.3178,113.2134,113.2535,6423.0
2015-06-03 15:15:00,141.02,141.03,140.82,140.9,13606.0,113.2535,113.2616,113.0929,113.1571,13606.0
2015-06-03 15:20:00,140.89,140.95,140.83,140.87,11760.0,113.1491,113.1973,113.1009,113.1331,11760.0
2015-06-03 15:25:00,140.87,140.96,140.85,140.88,15936.0,113.1331,113.2053,113.117,113.1411,15936.0
2015-06-03 15:30:00,140.9,140.94,140.89,140.92,13659.0,113.1571,113.1893,113.1491,113.1732,13659.0
2015-06-03 15:35:00,140.91,140.93,140.84,140.91,12301.0,113.1652,113.1812,113.109,113.1652,12301.0
2015-06-03 15:40:00,140.92,140.92,140.77,140.85,12076.0,113.1732,113.1732,113.0527,113.117,12076.0
2015-06-03 15:45:00,140.84,140.84,140.75,140.78,18826.0,113.109,113.109,113.0367,113.0608,18826.0
2015-06-03 15:50:00,140.77,140.8,140.74,140.75,23580.0,113.0527,113.0768,113.0287,113.0367,23580.0
2015-06-03 15:55:00,140.75,140.78,140.59,140.68,37159.0,113.0367,113.0608,112.9082,112.9805,37159.0
2015-06-04 09:30:00,139.81,139.96,139.67,139.69,31467.0,112.2818,112.4022,112.1693,112.1854,31467.0
2015-06-04 09:35:00,139.66,139.66,139.06,139.24,26995.0,112.1613,112.1613,111.6794,111.824,26995.0
2015-06-04 09:40:00,139.29,139.7,139.24,139.37,14161.0,111.8642,112.1934,111.824,111.9284,14161.0
2015-06-04 09:45:00,139.33,139.33,139.09,139.09,14832.0,111.8963,111.8963,111.7035,111.7035,14832.0
2015-06-04 09:50:00,139.14,139.63,139.07,139.5,9250.0,111.7437,112.1372,111.6875,112.0328,9250.0
2015-06-04 09:55:00,139.54,139.65,139.47,139.55,4597.0,112.0649,112.1533,112.0087,112.073,4597.0
2015-06-04 10:00:00,139.55,140.59,139.53,140.53,132220.0,112.073,112.9082,112.0569,112.86,132220.0
2015-06-04 10:05:00,140.51,140.98,140.25,140.83,52287.0,112.8439,113.2214,112.6351,113.1009,52287.0
2015-06-04 10:10:00,140.82,140.94,140.76,140.76,39651.0,113.0929,113.1893,113.0447,113.0447,39651.0
2015-06-04 10:15:00,140.75,140.75,140.52,140.71,32404.0,113.0367,113.0367,112.852,113.0046,32404.0
2015-06-04 10:20:00,140.74,140.87,140.65,140.65,14116.0,113.0287,113.1331,112.9564,112.9564,14116.0
2015-06-04 10:25:00,140.63,140.79,140.57,140.78,36731.0,112.9403,113.0688,112.8921,113.0608,36731.0
2015-06-04 10:30:00,140.72,140.75,140.38,140.47,19991.0,113.0126,113.0367,112.7395,112.8118,19991.0
2015-06-04 10:35:00,140.46,140.48,140.28,140.36,8935.0,112.8038,112.8198,112.6592,112.7235,8935.0
2015-06-04 10:40:00,140.38,140.66,140.38,140.56,9843.0,112.7395,112.9644,112.7395,112.8841,9843.0
2015-06-04 10:45:00,140.54,140.54,140.34,140.53,9639.0,112.868,112.868,112.7074,112.86,9639.0
2015-06-04 10:50:00,140.52,140.53,140.32,140.32,5600.0,112.852,112.86,112.6914,112.6914,5600.0
2015-06-04 10:55:00,140.31,140.43,140.14,140.14,6266.0,112.6833,112.7797,112.5468,112.5468,6266.0
2015-06-04 11:00:00,140.1,140.19,140.02,140.19,8632.0,112.5147,112.5869,112.4504,112.5869,8632.0
2015-06-04 11:05:00,140.11,140.12,139.84,139.97,15222.0,112.5227,112.5307,112.3059,112.4103,15222.0
2015-06-04 11:10:00,139.91,140.54,139.9,140.54,9861.0,112.3621,112.868,112.354,112.868,9861.0
2015-06-04 11:15:00,140.53,140.57,140.37,140.39,6513.0,112.86,112.8921,112.7315,112.7476,6513.0
2015-06-04 11:20:00,140.42,140.56,140.34,140.41,5551.0,112.7717,112.8841,112.7074,112.7636,5551.0
2015-06-04 11:25:00,140.41,140.56,140.34,140.34,6071.0,112.7636,112.8841,112.7074,112.7074,6071.0
2015-06-04 11:30:00,140.32,140.32,140.04,140.14,6826.0,112.6914,112.6914,112.4665,112.5468,6826.0
2015-06-04 11:35:00,140.13,140.21,140.1,140.16,9269.0,112.5388,112.603,112.5147,112.5629,9269.0
2015-06-04 11:40:00,140.2,140.31,140.07,140.14,6100.0,112.595,112.6833,112.4906,112.5468,6100.0
2015-06-04 11:45:00,140.09,140.09,139.92,139.96,4617.0,112.5066,112.5066,112.3701,112.4022,4617.0
2015-06-04 11:50:00,140.04,140.17,139.97,140.03,7109.0,112.4665,112.5709,112.4103,112.4585,7109.0
2015-06-04 11:55:00,140.02,140.11,139.86,140.02,8687.0,112.4504,112.5227,112.3219,112.4504,8687.0
2015-06-04 12:00:00,139.97,139.97,139.86,139.89,2932.0,112.4103,112.4103,112.3219,112.346,2932.0
2015-06-04 12:05:00,139.91,140.02,139.91,139.98,3066.0,112.3621,112.4504,112.3621,112.4183,3066.0
2015-06-04 12:10:00,139.98,139.99,139.84,139.98,3720.0,112.4183,112.4263,112.3059,112.4183,3720.0
2015-06-04 12:15:00,139.95,139.95,139.84,139.89,2535.0,112.3942,112.3942,112.3059,112.346,2535.0
2015-06-04 12:20:00,139.83,139.83,139.7,139.7,4475.0,112.2978,112.2978,112.1934,112.1934,4475.0
2015-06-04 12:25:00,139.73,139.9,139.67,139.67,15759.0,112.2175,112.354,112.1693,112.1693,15759.0
2015-06-04 12:30:00,139.65,139.84,139.6,139.84,4780.0,112.1533,112.3059,112.1131,112.3059,4780.0
2015-06-04 12:35:00,139.88,139.91,139.77,139.8,8550.0,112.338,112.3621,112.2496,112.2737,8550.0
2015-06-04 12:40:00,139.78,139.78,139.64,139.66,7714.0,112.2577,112.2577,112.1452,112.1613,7714.0
2015-06-04 12:45:00,139.71,139.78,139.71,139.72,2800.0,112.2015,112.2577,112.2015,112.2095,2800.0
2015-06-04 12:50:00,139.72,139.86,139.65,139.84,27609.0,112.2095,112.3219,112.1533,112.3059,27609.0
2015-06-04 12:55:00,139.87,139.95,139.83,139.89,23550.0,112.33,112.3942,112.2978,112.346,23550.0
2015-06-04 13:00:00,139.9,139.91,139.58,139.58,17748.0,112.354,112.3621,112.0971,112.0971,17748.0
2015-06-04 13:05:00,139.59,139.64,139.4,139.4,9800.0,112.1051,112.1452,111.9525,111.9525,9800.0
2015-06-04 13:10:00,139.41,139.6,139.4,139.57,7906.0,111.9605,112.1131,111.9525,112.089,7906.0
2015-06-04 13:15:00,139.57,139.58,139.17,139.25,9858.0,112.089,112.0971,111.7678,111.832,9858.0
2015-06-04 13:20:00,139.18,139.21,139.07,139.15,5840.0,111.7758,111.7999,111.6875,111.7517,5840.0
2015-06-04 13:25:00,139.14,139.25,139.14,139.2,8539.0,111.7437,111.832,111.7437,111.7919,8539.0
2015-06-04 13:30:00,139.18,139.25,139.13,139.22,6417.0,111.7758,111.832,111.7357,111.8079,6417.0
2015-06-04 13:35:00,139.22,139.44,139.19,139.42,7200.0,111.8079,111.9846,111.7838,111.9686,7200.0
2015-06-04 13:40:00,139.41,139.42,139.27,139.29,6016.0,111.9605,111.9686,111.8481,111.8642,6016.0
2015-06-04 13:45:00,139.27,139.27,139.15,139.21,9500.0,111.8481,111.8481,111.7517,111.7999,9500.0
2015-06-04 13:50:00,139.19,139.35,139.17,139.32,11131.0,111.7838,111.9123,111.7678,111.8882,11131.0
2015-06-04 13:55:00,139.32,139.37,138.43,139.03,185609.0,111.8882,111.9284,111.1735,111.6553,185609.0
2015-06-04 14:00:00,139.03,139.16,138.99,139.12,16760.0,111.6553,111.7598,111.6232,111.7276,16760.0
2015-06-04 14:05:00,139.12,139.13,138.7,138.7,37510.0,111.7276,111.7357,111.3903,111.3903,37510.0
2015-06-04 14:10:00,138.73,138.85,138.61,138.79,25503.0,111.4144,111.5108,111.318,111.4626,25503.0
2015-06-04 14:15:00,138.85,138.93,138.79,138.93,8212.0,111.5108,111.575,111.4626,111.575,8212.0
2015-06-04 14:20:00,138.92,138.98,138.88,138.95,12366.0,111.567,111.6152,111.5349,111.5911,12366.0
2015-06-04 14:25:00,138.96,139.04,138.77,138.78,15530.0,111.5991,111.6634,111.4465,111.4546,15530.0
2015-06-04 14:30:00,138.8,138.82,138.64,138.78,19869.0,111.4706,111.4867,111.3421,111.4546,19869.0
2015-06-04 14:35:00,138.77,138.81,138.62,138.73,11188.0,111.4465,111.4787,111.3261,111.4144,11188.0
2015-06-04 14:40:00,138.75,138.85,138.67,138.85,13695.0,111.4305,111.5108,111.3662,111.5108,13695.0
2015-06-04 14:45:00,138.84,138.88,138.71,138.75,9873.0,111.5028,111.5349,111.3984,111.4305,9873.0
2015-06-04 14:50:00,138.78,138.86,138.73,138.79,10011.0,111.4546,111.5188,111.4144,111.4626,10011.0
2015-06-04 14:55:00,138.8,138.89,138.76,138.84,9210.0,111.4706,111.5429,111.4385,111.5028,9210.0
2015-06-04 15:00:00,138.84,139.04,138.84,139.03,11191.0,111.5028,111.6634,111.5028,111.6553,11191.0
2015-06-04 15:05:00,139.05,139.06,138.94,139.0,16747.0,111.6714,111.6794,111.5831,111.6313,16747.0
2015-06-04 15:10:00,138.99,139.03,138.91,139.03,8904.0,111.6232,111.6553,111.559,111.6553,8904.0
2015-06-04 15:15:00,139.0,139.0,138.73,138.78,13511.0,111.6313,111.6313,111.4144,111.4546,13511.0
2015-06-04 15:20:00,138.8,138.83,138.74,138.74,13793.0,111.4706,111.4947,111.4224,111.4224,13793.0
2015-06-04 15:25:00,138.74,138.86,138.72,138.77,19866.0,111.4224,111.5188,111.4064,111.4465,19866.0
2015-06-04 15:30:00,138.79,138.82,138.7,138.81,16616.0,111.4626,111.4867,111.3903,111.4787,16616.0
2015-06-04 15:35:00,138.79,138.88,138.75,138.87,11179.0,111.4626,111.5349,111.4305,111.5269,11179.0
2015-06-04 15:40:00,138.86,138.93,138.83,138.91,14573.0,111.5188,111.575,111.4947,111.559,14573.0
2015-06-04 15:45:00,138.92,138.94,138.9,138.91,14945.0,111.567,111.5831,111.5509,111.559,14945.0
2015-06-04 15:50:00,138.87,138.89,138.79,138.85,23139.0,111.5269,111.5429,111.4626,111.5108,23139.0
2015-06-04 15:55:00,138.83,139.03,138.79,139.03,48707.0,111.4947,111.6553,111.4626,111.6553,48707.0
2015-06-05 09:30:00,138.5,138.83,138.12,138.25,24099.0,111.2297,111.4947,110.9245,111.0289,24099.0
2015-06-05 09:35:00,138.07,138.07,137.58,137.75,13107.0,110.8844,110.8844,110.4908,110.6274,13107.0
2015-06-05 09:40:00,137.8,138.1,137.69,137.93,9130.0,110.6675,110.9085,110.5792,110.7719,9130.0
2015-06-05 09:45:00,137.94,138.21,137.67,138.04,14973.0,110.78,110.9968,110.5631,110.8603,14973.0
2015-06-05 09:50:00,138.14,138.45,138.1,138.44,5100.0,110.9406,111.1895,110.9085,111.1815,5100.0
2015-06-05 09:55:00,138.43,138.43,138.26,138.31,8923.0,111.1735,111.1735,111.037,111.0771,8923.0
2015-06-05 10:00:00,138.31,138.79,138.31,138.79,7958.0,111.0771,111.4626,111.0771,111.4626,7958.0
2015-06-05 10:05:00,138.74,138.77,138.26,138.27,12000.0,111.4224,111.4465,111.037,111.045,12000.0
2015-06-05 10:10:00,138.25,138.26,137.94,137.98,10954.0,111.0289,111.037,110.78,110.8121,10954.0
2015-06-05 10:15:00,137.92,138.17,137.92,138.1,8231.0,110.7639,110.9647,110.7639,110.9085,8231.0
2015-06-05 10:20:00,138.15,138.35,138.12,138.3,5258.0,110.9486,111.1092,110.9245,111.0691,5258.0
2015-06-05 10:25:00,138.31,138.38,138.21,138.23,9100.0,111.0771,111.1333,110.9968,111.0129,9100.0
2015-06-05 10:30:00,138.28,138.43,138.24,138.43,4611.0,111.053,111.1735,111.0209,111.1735,4611.0
2015-06-05 10:35:00,138.52,138.6,138.52,138.56,1900.0,111.2458,111.31,111.2458,111.2779,1900.0
2015-06-05 10:40:00,138.59,138.62,138.43,138.48,20159.0,111.302,111.3261,111.1735,111.2136,20159.0
2015-06-05 10:45:00,138.44,138.44,138.11,138.13,11846.0,111.1815,111.1815,110.9165,110.9326,11846.0
2015-06-05 10:50:00,138.21,138.21,138.1,138.19,5825.0,110.9968,110.9968,110.9085,110.9807,5825.0
2015-06-05 10:55:00,138.22,138.37,138.18,138.31,5420.0,111.0048,111.1253,110.9727,111.0771,5420.0
2015-06-05 11:00:00,138.32,138.49,138.3,138.49,6980.0,111.0851,111.2217,111.0691,111.2217,6980.0
2015-06-05 11:05:00,138.48,138.49,138.26,138.26,19678.0,111.2136,111.2217,111.037,111.037,19678.0
2015-06-05 11:10:00,138.27,138.36,138.25,138.33,6326.0,111.045,111.1173,111.0289,111.0932,6326.0
2015-06-05 11:15:00,138.39,138.51,138.34,138.51,5400.0,111.1414,111.2377,111.1012,111.2377,5400.0
2015-06-05 11:20:00,138.51,138.68,138.49,138.59,8137.0,111.2377,111.3743,111.2217,111.302,8137.0
2015-06-05 11:25:00,138.57,138.65,138.46,138.6,6689.0,111.2859,111.3502,111.1976,111.31,6689.0
2015-06-05 11:30:00,138.58,138.64,138.43,138.43,7010.0,111.294,111.3421,111.1735,111.1735,7010.0
2015-06-05 11:35:00,138.47,138.52,138.43,138.52,2206.0,111.2056,111.2458,111.1735,111.2458,2206.0
2015-06-05 11:40:00,138.47,138.58,138.47,138.48,5028.0,111.2056,111.294,111.2056,111.2136,5028.0
2015-06-05 11:45:00,138.48,138.54,138.4,138.52,3592.0,111.2136,111.2618,111.1494,111.2458,3592.0
2015-06-05 11:50:00,138.57,138.7,138.48,138.63,8626.0,111.2859,111.3903,111.2136,111.3341,8626.0
2015-06-05 11:55:00,138.63,138.74,138.57,138.74,7000.0,111.3341,111.4224,111.2859,111.4224,7000.0
2015-06-05 12:00:00,138.72,138.73,138.6,138.6,6596.0,111.4064,111.4144,111.31,111.31,6596.0
2015-06-05 12:05:00,138.61,138.8,138.61,138.8,4400.0,111.318,111.4706,111.318,111.4706,4400.0
2015-06-05 12:10:00,138.78,138.78,138.72,138.73,5516.0,111.4546,111.4546,111.4064,111.4144,5516.0
2015-06-05 12:15:00,138.72,138.8,138.69,138.73,5360.0,111.4064,111.4706,111.3823,111.4144,5360.0
2015-06-05 12:20:00,138.73,138.73,138.6,138.66,7951.0,111.4144,111.4144,111.31,111.3582,7951.0
2015-06-05 12:25:00,138.65,138.67,138.62,138.65,7463.0,111.3502,111.3662,111.3261,111.3502,7463.0
2015-06-05 12:30:00,138.64,138.68,138.61,138.65,16901.0,111.3421,111.3743,111.318,111.3502,16901.0
2015-06-05 12:35:00,138.61,138.61,138.5,138.54,3800.0,111.318,111.318,111.2297,111.2618,3800.0
2015-06-05 12:40:00,138.54,138.78,138.47,138.69,17409.0,111.2618,111.4546,111.2056,111.3823,17409.0
2015-06-05 12:45:00,138.69,138.69,138.62,138.67,3910.0,111.3823,111.3823,111.3261,111.3662,3910.0
2015-06-05 12:50:00,138.7,138.79,138.7,138.78,3350.0,111.3903,111.4626,111.3903,111.4546,3350.0
2015-06-05 12:55:00,138.78,138.82,138.77,138.79,2700.0,111.4546,111.4867,111.4465,111.4626,2700.0
2015-06-05 13:00:00,138.77,138.79,138.7,138.79,4081.0,111.4465,111.4626,111.3903,111.4626,4081.0
2015-06-05 13:05:00,138.8,138.93,138.8,138.89,4749.0,111.4706,111.575,111.4706,111.5429,4749.0
2015-06-05 13:10:00,138.88,138.89,138.79,138.8,3706.0,111.5349,111.5429,111.4626,111.4706,3706.0
2015-06-05 13:15:00,138.81,138.89,138.72,138.88,7587.0,111.4787,111.5429,111.4064,111.5349,7587.0
2015-06-05 13:20:00,138.86,139.02,138.85,139.01,7901.0,111.5188,111.6473,111.5108,111.6393,7901.0
2015-06-05 13:25:00,139.02,139.18,138.97,139.13,11229.0,111.6473,111.7758,111.6072,111.7357,11229.0
2015-06-05 13:30:00,139.15,139.26,139.13,139.22,5714.0,111.7517,111.8401,111.7357,111.8079,5714.0
2015-06-05 13:35:00,139.22,139.24,139.11,139.22,8316.0,111.8079,111.824,111.7196,111.8079,8316.0
2015-06-05 13:40:00,139.21,139.21,139.08,139.15,6622.0,111.7999,111.7999,111.6955,111.7517,6622.0
2015-06-05 13:45:00,139.15,139.16,139.05,139.06,9381.0,111.7517,111.7598,111.6714,111.6794,9381.0
2015-06-05 13:50:00,139.07,139.28,139.07,139.26,14509.0,111.6875,111.8561,111.6875,111.8401,14509.0
2015-06-05 13:55:00,139.25,139.25,139.19,139.19,5285.0,111.832,111.832,111.7838,111.7838,5285.0
2015-06-05 14:00:00,139.2,139.29,139.19,139.29,7048.0,111.7919,111.8642,111.7838,111.8642,7048.0
2015-06-05 14:05:00,139.28,139.31,139.22,139.23,4641.0,111.8561,111.8802,111.8079,111.816,4641.0
2015-06-05 14:10:00,139.23,139.36,139.22,139.36,4561.0,111.816,111.9204,111.8079,111.9204,4561.0
2015-06-05 14:15:00,139.36,139.44,139.35,139.43,3622.0,111.9204,111.9846,111.9123,111.9766,3622.0
2015-06-05 14:20:00,139.41,139.41,139.28,139.31,5018.0,111.9605,111.9605,111.8561,111.8802,5018.0
2015-06-05 14:25:00,139.3,139.34,139.27,139.32,8388.0,111.8722,111.9043,111.8481,111.8882,8388.0
2015-06-05 14:30:00,139.34,139.4,139.31,139.4,5901.0,111.9043,111.9525,111.8802,111.9525,5901.0
2015-06-05 14:35:00,139.38,139.45,139.36,139.43,6893.0,111.9364,111.9927,111.9204,111.9766,6893.0
2015-06-05 14:40:00,139.42,139.43,139.36,139.36,10335.0,111.9686,111.9766,111.9204,111.9204,10335.0
2015-06-05 14:45:00,139.35,139.41,139.28,139.38,13305.0,111.9123,111.9605,111.8561,111.9364,13305.0
2015-06-05 14:50:00,139.38,139.56,139.38,139.56,8522.0,111.9364,112.081,111.9364,112.081,8522.0
2015-06-05 14:55:00,139.53,139.53,139.41,139.43,6061.0,112.0569,112.0569,111.9605,111.9766,6061.0
2015-06-05 15:00:00,139.45,139.59,139.45,139.54,6607.0,111.9927,112.1051,111.9927,112.0649,6607.0
2015-06-05 15:05:00,139.52,139.58,139.49,139.49,8344.0,112.0489,112.0971,112.0248,112.0248,8344.0
2015-06-05 15:10:00,139.48,139.62,139.48,139.62,11425.0,112.0167,112.1292,112.0167,112.1292,11425.0
2015-06-05 15:15:00,139.59,139.6,139.51,139.51,14974.0,112.1051,112.1131,112.0408,112.0408,14974.0
2015-06-05 15:20:00,139.53,139.53,139.45,139.53,8890.0,112.0569,112.0569,111.9927,112.0569,8890.0
2015-06-05 15:25:00,139.5,139.51,139.42,139.45,12810.0,112.0328,112.0408,111.9686,111.9927,12810.0
2015-06-05 15:30:00,139.46,139.51,139.37,139.5,12114.0,112.0007,112.0408,111.9284,112.0328,12114.0
2015-06-05 15:35:00,139.49,139.5,139.26,139.3,8683.0,112.0248,112.0328,111.8401,111.8722,8683.0
2015-06-05 15:40:00,139.24,139.28,139.18,139.18,6523.0,111.824,111.8561,111.7758,111.7758,6523.0
2015-06-05 15:45:00,139.18,139.27,139.13,139.26,12987.0,111.7758,111.8481,111.7357,111.8401,12987.0
2015-06-05 15:50:00,139.26,139.28,139.18,139.22,9610.0,111.8401,111.8561,111.7758,111.8079,9610.0
2015-06-05 15:55:00,139.22,139.33,139.2,139.23,33140.0,111.8079,111.8963,111.7919,111.816,33140.0
2015-06-08 09:30:00,139.17,140.0,139.03,139.99,14794.0,111.7678,112.4344,111.6553,112.4263,14794.0
2015-06-08 09:35:00,139.98,140.0,139.14,139.17,6539.0,112.4183,112.4344,111.7437,111.7678,6539.0
2015-06-08 09:40:00,139.13,139.39,138.82,138.87,8396.0,111.7357,111.9445,111.4867,111.5269,8396.0
2015-06-08 09:45:00,138.92,139.27,138.82,139.04,4861.0,111.567,111.8481,111.4867,111.6634,4861.0
2015-06-08 09:50:00,139.0,139.0,138.64,138.68,11018.0,111.6313,111.6313,111.3421,111.3743,11018.0
2015-06-08 09:55:00,138.68,138.86,138.66,138.86,9557.0,111.3743,111.5188,111.3582,111.5188,9557.0
2015-06-08 10:00:00,138.79,138.89,138.61,138.89,5795.0,111.4626,111.5429,111.318,111.5429,5795.0
2015-06-08 10:05:00,138.92,139.0,138.76,138.82,8015.0,111.567,111.6313,111.4385,111.4867,8015.0
2015-06-08 10:10:00,138.81,138.97,138.78,138.92,12866.0,111.4787,111.6072,111.4546,111.567,12866.0
2015-06-08 10:15:00,138.91,139.06,138.87,139.03,19915.0,111.559,111.6794,111.5269,111.6553,19915.0
2015-06-08 10:20:00,138.99,139.09,138.94,139.03,5649.0,111.6232,111.7035,111.5831,111.6553,5649.0
2015-06-08 10:25:00,139.02,139.02,138.87,138.96,10872.0,111.6473,111.6473,111.5269,111.5991,10872.0
2015-06-08 10:30:00,138.93,139.09,138.86,139.07,6638.0,111.575,111.7035,111.5188,111.6875,6638.0
2015-06-08 10:35:00,139.06,139.1,138.84,138.88,18798.0,111.6794,111.7116,111.5028,111.5349,18798.0
2015-06-08 10:40:00,138.89,139.0,138.82,138.82,5650.0,111.5429,111.6313,111.4867,111.4867,5650.0
2015-06-08 10:45:00,138.82,138.83,138.64,138.73,14419.0,111.4867,111.4947,111.3421,111.4144,14419.0
2015-06-08 10:50:00,138.76,138.87,138.66,138.84,23666.0,111.4385,111.5269,111.3582,111.5028,23666.0
2015-06-08 10:55:00,138.85,138.93,138.75,138.78,2024.0,111.5108,111.575,111.4305,111.4546,2024.0
2015-06-08 11:00:00,138.7,138.79,138.65,138.71,10600.0,111.3903,111.4626,111.3502,111.3984,10600.0
2015-06-08 11:05:00,138.69,138.84,138.6,138.79,9367.0,111.3823,111.5028,111.31,111.4626,9367.0
2015-06-08 11:10:00,138.76,138.76,138.64,138.71,7113.0,111.4385,111.4385,111.3421,111.3984,7113.0
2015-06-08 11:15:00,138.72,138.81,138.71,138.77,4381.0,111.4064,111.4787,111.3984,111.4465,4381.0
2015-06-08 11:20:00,138.79,138.95,138.77,138.77,8183.0,111.4626,111.5911,111.4465,111.4465,8183.0
2015-06-08 11:25:00,138.75,138.86,138.71,138.75,4877.0,111.4305,111.5188,111.3984,111.4305,4877.0
2015-06-08 11:30:00,138.72,138.72,138.65,138.71,9891.0,111.4064,111.4064,111.3502,111.3984,9891.0
2015-06-08 11:35:00,138.67,138.72,138.64,138.66,3995.0,111.3662,111.4064,111.3421,111.3582,3995.0
2015-06-08 11:40:00,138.63,138.84,138.63,138.84,5613.0,111.3341,111.5028,111.3341,111.5028,5613.0
2015-06-08 11:45:00,138.87,138.87,138.69,138.69,4881.0,111.5269,111.5269,111.3823,111.3823,4881.0
2015-06-08 11:50:00,138.66,138.7,138.5,138.59,6081.0,111.3582,111.3903,111.2297,111.302,6081.0
2015-06-08 11:55:00,138.62,138.68,138.57,138.62,5435.0,111.3261,111.3743,111.2859,111.3261,5435.0
2015-06-08 12:00:00,138.58,138.72,138.56,138.69,8700.0,111.294,111.4064,111.2779,111.3823,8700.0
2015-06-08 12:05:00,138.68,138.76,138.66,138.7,5091.0,111.3743,111.4385,111.3582,111.3903,5091.0
2015-06-08 12:10:00,138.7,138.75,138.69,138.75,3100.0,111.3903,111.4305,111.3823,111.4305,3100.0
2015-06-08 12:15:00,138.74,138.86,138.73,138.84,8105.0,111.4224,111.5188,111.4144,111.5028,8105.0
2015-06-08 12:20:00,138.84,138.88,138.81,138.86,8640.0,111.5028,111.5349,111.4787,111.5188,8640.0
2015-06-08 12:25:00,138.86,138.96,138.83,138.95,3269.0,111.5188,111.5991,111.4947,111.5911,3269.0
2015-06-08 12:30:00,138.92,139.0,138.91,138.99,4700.0,111.567,111.6313,111.559,111.6232,4700.0
2015-06-08 12:35:00,138.99,139.03,138.9,138.93,8225.0,111.6232,111.6553,111.5509,111.575,8225.0
2015-06-08 12:40:00,138.91,138.96,138.88,138.88,2951.0,111.559,111.5991,111.5349,111.5349,2951.0
2015-06-08 12:45:00,138.9,138.91,138.79,138.89,14510.0,111.5509,111.559,111.4626,111.5429,14510.0
2015-06-08 12:50:00,138.89,138.93,138.86,138.93,2324.0,111.5429,111.575,111.5188,111.575,2324.0
2015-06-08 12:55:00,138.91,138.92,138.85,138.85,3793.0,111.559,111.567,111.5108,111.5108,3793.0
2015-06-08 13:00:00,138.87,138.87,138.81,138.81,6817.0,111.5269,111.5269,111.4787,111.4787,6817.0
2015-06-08 13:05:00,138.8,138.85,138.76,138.79,7014.0,111.4706,111.5108,111.4385,111.4626,7014.0
2015-06-08 13:10:00,138.79,138.79,138.68,138.72,11490.0,111.4626,111.4626,111.3743,111.4064,11490.0
2015-06-08 13:15:00,138.7,138.7,138.62,138.66,7808.0,111.3903,111.3903,111.3261,111.3582,7808.0
2015-06-08 13:20:00,138.68,138.75,138.66,138.67,11028.0,111.3743,111.4305,111.3582,111.3662,11028.0
2015-06-08 13:25:00,138.67,138.67,138.57,138.57,8807.0,111.3662,111.3662,111.2859,111.2859,8807.0
2015-06-08 13:30:00,138.59,138.6,138.5,138.51,12798.0,111.302,111.31,111.2297,111.2377,12798.0
2015-06-08 13:35:00,138.48,138.52,138.43,138.5,11296.0,111.2136,111.2458,111.1735,111.2297,11296.0
2015-06-08 13:40:00,138.51,138.62,138.49,138.6,7700.0,111.2377,111.3261,111.2217,111.31,7700.0
2015-06-08 13:45:00,138.6,138.72,138.58,138.72,7731.0,111.31,111.4064,111.294,111.4064,7731.0
2015-06-08 13:50:00,138.72,138.79,138.67,138.79,9950.0,111.4064,111.4626,111.3662,111.4626,9950.0
2015-06-08 13:55:00,138.78,138.9,138.77,138.85,10759.0,111.4546,111.5509,111.4465,111.5108,10759.0
2015-06-08 14:00:00,138.85,138.85,138.71,138.78,8679.0,111.5108,111.5108,111.3984,111.4546,8679.0
2015-06-08 14:05:00,138.79,138.79,138.64,138.64,8941.0,111.4626,111.4626,111.3421,111.3421,8941.0
2015-06-08 14:10:00,138.63,138.66,138.55,138.59,19689.0,111.3341,111.3582,111.2699,111.302,19689.0
2015-06-08 14:15:00,138.59,138.68,138.52,138.66,10948.0,111.302,111.3743,111.2458,111.3582,10948.0
2015-06-08 14:20:00,138.65,138.7,138.62,138.67,7502.0,111.3502,111.3903,111.3261,111.3662,7502.0
2015-06-08 14:25:00,138.67,138.73,138.66,138.73,10623.0,111.3662,111.4144,111.3582,111.4144,10623.0
2015-06-08 14:30:00,138.75,138.97,138.74,138.97,9822.0,111.4305,111.6072,111.4224,111.6072,9822.0
2015-06-08 14:35:00,138.97,139.07,138.92,138.93,7041.0,111.6072,111.6875,111.567,111.575,7041.0
2015-06-08 14:40:00,138.94,139.03,138.94,139.02,10183.0,111.5831,111.6553,111.5831,111.6473,10183.0
2015-06-08 14:45:00,139.0,139.04,138.89,139.01,13059.0,111.6313,111.6634,111.5429,111.6393,13059.0
2015-06-08 14:50:00,139.02,139.1,138.92,138.92,13507.0,111.6473,111.7116,111.567,111.567,13507.0
2015-06-08 14:55:00,138.98,139.02,138.86,139.01,10519.0,111.6152,111.6473,111.5188,111.6393,10519.0
2015-06-08 15:00:00,139.01,139.02,138.83,138.83,9217.0,111.6393,111.6473,111.4947,111.4947,9217.0
2015-06-08 15:05:00,138.84,138.94,138.84,138.84,9550.0,111.5028,111.5831,111.5028,111.5028,9550.0
2015-06-08 15:10:00,138.83,138.84,138.72,138.8,8652.0,111.4947,111.5028,111.4064,111.4706,8652.0
2015-06-08 15:15:00,138.82,138.84,138.72,138.83,10750.0,111.4867,111.5028,111.4064,111.4947,10750.0
2015-06-08 15:20:00,138.83,138.83,138.6,138.65,14486.0,111.4947,111.4947,111.31,111.3502,14486.0
2015-06-08 15:25:00,138.65,138.82,138.62,138.71,8473.0,111.3502,111.4867,111.3261,111.3984,8473.0
2015-06-08 15:30:00,138.72,138.81,138.68,138.7,12943.0,111.4064,111.4787,111.3743,111.3903,12943.0
2015-06-08 15:35:00,138.66,138.67,138.5,138.52,16545.0,111.3582,111.3662,111.2297,111.2458,16545.0
2015-06-08 15:40:00,138.52,138.62,138.49,138.59,20609.0,111.2458,111.3261,111.2217,111.302,20609.0
2015-06-08 15:45:00,138.6,138.63,138.52,138.56,23428.0,111.31,111.3341,111.2458,111.2779,23428.0
2015-06-08 15:50:00,138.56,138.63,138.45,138.48,24480.0,111.2779,111.3341,111.1895,111.2136,24480.0
2015-06-08 15:55:00,138.48,138.51,138.32,138.37,39066.0,111.2136,111.2377,111.0851,111.1253,39066.0
2015-06-09 09:30:00,138.34,138.75,138.21,138.69,24709.0,111.1012,111.4305,110.9968,111.3823,24709.0
2015-06-09 09:35:00,138.78,138.8,138.29,138.6,4700.0,111.4546,111.4706,111.0611,111.31,4700.0
2015-06-09 09:40:00,138.48,138.77,138.29,138.35,6034.0,111.2136,111.4465,111.0611,111.1092,6034.0
2015-06-09 09:45:00,138.29,138.3,137.95,138.08,13079.0,111.0611,111.0691,110.788,110.8924,13079.0
2015-06-09 09:50:00,138.14,138.14,137.93,138.04,7757.0,110.9406,110.9406,110.7719,110.8603,7757.0
2015-06-09 09:55:00,138.15,138.19,137.85,138.12,13018.0,110.9486,110.9807,110.7077,110.9245,13018.0
2015-06-09 10:00:00,138.05,138.25,137.83,138.05,6332.0,110.8683,111.0289,110.6916,110.8683,6332.0
2015-06-09 10:05:00,137.97,138.29,137.95,138.29,5818.0,110.8041,111.0611,110.788,111.0611,5818.0
2015-06-09 10:10:00,138.29,138.45,138.27,138.43,13272.0,111.0611,111.1895,111.045,111.1735,13272.0
2015-06-09 10:15:00,138.42,138.42,138.3,138.33,8734.0,111.1655,111.1655,111.0691,111.0932,8734.0
2015-06-09 10:20:00,138.33,138.62,138.33,138.43,10600.0,111.0932,111.3261,111.0932,111.1735,10600.0
2015-06-09 10:25:00,138.46,138.46,138.22,138.22,9375.0,111.1976,111.1976,111.0048,111.0048,9375.0
2015-06-09 10:30:00,138.28,138.28,138.09,138.15,7134.0,111.053,111.053,110.9004,110.9486,7134.0
2015-06-09 10:35:00,138.24,138.32,138.21,138.31,9302.0,111.0209,111.0851,110.9968,111.0771,9302.0
2015-06-09 10:40:00,138.29,138.45,138.26,138.44,10587.0,111.0611,111.1895,111.037,111.1815,10587.0
2015-06-09 10:45:00,138.43,138.66,138.41,138.64,23470.0,111.1735,111.3582,111.1574,111.3421,23470.0
2015-06-09 10:50:00,138.65,138.77,138.63,138.75,12859.0,111.3502,111.4465,111.3341,111.4305,12859.0
2015-06-09 10:55:00,138.76,138.96,138.7,138.96,3661.0,111.4385,111.5991,111.3903,111.5991,3661.0
2015-06-09 11:00:00,138.95,139.07,138.95,139.05,8225.0,111.5911,111.6875,111.5911,111.6714,8225.0
2015-06-09 11:05:00,139.04,139.11,138.92,138.93,12979.0,111.6634,111.7196,111.567,111.575,12979.0
2015-06-09 11:10:00,138.95,139.1,138.94,139.07,15862.0,111.5911,111.7116,111.5831,111.6875,15862.0
2015-06-09 11:15:00,139.06,139.12,138.93,139.03,13975.0,111.6794,111.7276,111.575,111.6553,13975.0
2015-06-09 11:20:00,139.03,139.21,138.99,139.19,13325.0,111.6553,111.7999,111.6232,111.7838,13325.0
2015-06-09 11:25:00,139.18,139.26,139.14,139.19,6873.0,111.7758,111.8401,111.7437,111.7838,6873.0
2015-06-09 11:30:00,139.22,139.44,139.22,139.3,14263.0,111.8079,111.9846,111.8079,111.8722,14263.0
2015-06-09 11:35:00,139.3,139.3,139.14,139.17,5942.0,111.8722,111.8722,111.7437,111.7678,5942.0
2015-06-09 11:40:00,139.19,139.19,139.09,139.09,6620.0,111.7838,111.7838,111.7035,111.7035,6620.0
2015-06-09 11:45:00,139.12,139.15,139.04,139.04,9295.0,111.7276,111.7517,111.6634,111.6634,9295.0
2015-06-09 11:50:00,139.04,139.11,138.9,139.03,11185.0,111.6634,111.7196,111.5509,111.6553,11185.0
2015-06-09 11:55:00,139.05,139.11,138.95,139.07,8276.0,111.6714,111.7196,111.5911,111.6875,8276.0
2015-06-09 12:00:00,139.06,139.16,139.02,139.16,7269.0,111.6794,111.7598,111.6473,111.7598,7269.0
2015-06-09 12:05:00,139.2,139.26,139.18,139.22,16943.0,111.7919,111.8401,111.7758,111.8079,16943.0
2015-06-09 12:10:00,139.23,139.23,139.13,139.16,12411.0,111.816,111.816,111.7357,111.7598,12411.0
2015-06-09 12:15:00,139.22,139.32,139.2,139.2,22105.0,111.8079,111.8882,111.7919,111.7919,22105.0
2015-06-09 12:20:00,139.19,139.23,139.17,139.22,8147.0,111.7838,111.816,111.7678,111.8079,8147.0
2015-06-09 12:25:00,139.22,139.24,139.14,139.18,12528.0,111.8079,111.824,111.7437,111.7758,12528.0
2015-06-09 12:30:00,139.17,139.29,139.17,139.25,12259.0,111.7678,111.8642,111.7678,111.832,12259.0
2015-06-09 12:35:00,139.24,139.24,139.15,139.24,13648.0,111.824,111.824,111.7517,111.824,13648.0
2015-06-09 12:40:00,139.22,139.25,139.17,139.24,15372.0,111.8079,111.832,111.7678,111.824,15372.0
2015-06-09 12:45:00,139.24,139.25,139.12,139.22,16896.0,111.824,111.832,111.7276,111.8079,16896.0
2015-06-09 12:50:00,139.23,139.26,139.14,139.22,15730.0,111.816,111.8401,111.7437,111.8079,15730.0
2015-06-09 12:55:00,139.24,139.25,139.18,139.24,15771.0,111.824,111.832,111.7758,111.824,15771.0
2015-06-09 13:00:00,139.24,139.31,139.19,139.19,23052.0,111.824,111.8802,111.7838,111.7838,23052.0
2015-06-09 13:05:00,139.2,139.21,139.12,139.15,7724.0,111.7919,111.7999,111.7276,111.7517,7724.0
2015-06-09 13:10:00,139.17,139.19,139.1,139.12,8576.0,111.7678,111.7838,111.7116,111.7276,8576.0
2015-06-09 13:15:00,139.14,139.21,139.11,139.19,13035.0,111.7437,111.7999,111.7196,111.7838,13035.0
2015-06-09 13:20:00,139.21,139.28,139.15,139.16,16900.0,111.7999,111.8561,111.7517,111.7598,16900.0
2015-06-09 13:25:00,139.16,139.2,139.09,139.18,6950.0,111.7598,111.7919,111.7035,111.7758,6950.0
2015-06-09 13:30:00,139.18,139.19,139.01,139.05,7548.0,111.7758,111.7838,111.6393,111.6714,7548.0
2015-06-09 13:35:00,139.05,139.13,139.04,139.05,4360.0,111.6714,111.7357,111.6634,111.6714,4360.0
2015-06-09 13:40:00,139.05,139.07,138.95,139.01,5613.0,111.6714,111.6875,111.5911,111.6393,5613.0
2015-06-09 13:45:00,139.01,139.02,138.93,138.99,5745.0,111.6393,111.6473,111.575,111.6232,5745.0
2015-06-09 13:50:00,139.0,139.06,138.94,139.04,6561.0,111.6313,111.6794,111.5831,111.6634,6561.0
2015-06-09 13:55:00,139.02,139.04,138.95,139.0,6900.0,111.6473,111.6634,111.5911,111.6313,6900.0
2015-06-09 14:00:00,138.99,139.11,138.96,139.09,8988.0,111.6232,111.7196,111.5991,111.7035,8988.0
2015-06-09 14:05:00,139.1,139.13,139.02,139.02,7510.0,111.7116,111.7357,111.6473,111.6473,7510.0
2015-06-09 14:10:00,139.0,139.05,138.81,138.87,8710.0,111.6313,111.6714,111.4787,111.5269,8710.0
2015-06-09 14:15:00,138.87,139.01,138.84,139.01,11523.0,111.5269,111.6393,111.5028,111.6393,11523.0
2015-06-09 14:20:00,139.02,139.1,138.97,139.08,10214.0,111.6473,111.7116,111.6072,111.6955,10214.0
2015-06-09 14:25:00,139.03,139.11,139.0,139.05,14287.0,111.6553,111.7196,111.6313,111.6714,14287.0
2015-06-09 14:30:00,139.06,139.21,139.06,139.18,20039.0,111.6794,111.7999,111.6794,111.7758,20039.0
2015-06-09 14:35:00,139.19,139.26,139.15,139.2,29499.0,111.7838,111.8401,111.7517,111.7919,29499.0
2015-06-09 14:40:00,139.22,139.25,139.18,139.2,20282.0,111.8079,111.832,111.7758,111.7919,20282.0
2015-06-09 14:45:00,139.21,139.31,139.17,139.31,18919.0,111.7999,111.8802,111.7678,111.8802,18919.0
2015-06-09 14:50:00,139.33,139.33,139.13,139.18,12738.0,111.8963,111.8963,111.7357,111.7758,12738.0
2015-06-09 14:55:00,139.18,139.19,139.08,139.17,17066.0,111.7758,111.7838,111.6955,111.7678,17066.0
2015-06-09 15:00:00,139.17,139.28,139.05,139.18,18708.0,111.7678,111.8561,111.6714,111.7758,18708.0
2015-06-09 15:05:00,139.18,139.22,139.1,139.14,16725.0,111.7758,111.8079,111.7116,111.7437,16725.0
2015-06-09 15:10:00,139.11,139.17,139.03,139.03,18246.0,111.7196,111.7678,111.6553,111.6553,18246.0
2015-06-09 15:15:00,139.02,139.05,138.96,139.0,17250.0,111.6473,111.6714,111.5991,111.6313,17250.0
2015-06-09 15:20:00,138.98,138.98,138.77,138.85,11873.0,111.6152,111.6152,111.4465,111.5108,11873.0
2015-06-09 15:25:00,138.83,138.88,138.67,138.72,8000.0,111.4947,111.5349,111.3662,111.4064,8000.0
2015-06-09 15:30:00,138.72,138.74,138.57,138.59,15620.0,111.4064,111.4224,111.2859,111.302,15620.0
2015-06-09 15:35:00,138.57,138.74,138.57,138.66,13133.0,111.2859,111.4224,111.2859,111.3582,13133.0
2015-06-09 15:40:00,138.66,138.74,138.63,138.72,15778.0,111.3582,111.4224,111.3341,111.4064,15778.0
2015-06-09 15:45:00,138.66,138.69,138.59,138.65,18963.0,111.3582,111.3823,111.302,111.3502,18963.0
2015-06-09 15:50:00,138.67,138.83,138.66,138.77,27015.0,111.3662,111.4947,111.3582,111.4465,27015.0
2015-06-09 15:55:00,138.77,138.77,138.62,138.64,42474.0,111.4465,111.4465,111.3261,111.3421,42474.0
2015-06-10 09:30:00,138.68,139.42,138.68,139.42,27733.0,111.3743,111.9686,111.3743,111.9686,27733.0
2015-06-10 09:35:00,139.39,139.94,139.39,139.94,15045.0,111.9445,112.3862,111.9445,112.3862,15045.0
2015-06-10 09:40:00,139.86,139.98,139.72,139.93,12409.0,112.3219,112.4183,112.2095,112.3781,12409.0
2015-06-10 09:45:00,139.96,140.21,139.94,139.95,11213.0,112.4022,112.603,112.3862,112.3942,11213.0
2015-06-10 09:50:00,140.01,140.37,140.01,140.33,10922.0,112.4424,112.7315,112.4424,112.6994,10922.0
2015-06-10 09:55:00,140.34,140.54,140.32,140.49,23371.0,112.7074,112.868,112.6914,112.8279,23371.0
2015-06-10 10:00:00,140.43,140.61,140.32,140.34,24785.0,112.7797,112.9242,112.6914,112.7074,24785.0
2015-06-10 10:05:00,140.39,140.55,140.36,140.36,27210.0,112.7476,112.8761,112.7235,112.7235,27210.0
2015-06-10 10:10:00,140.34,140.35,140.17,140.29,12182.0,112.7074,112.7154,112.5709,112.6673,12182.0
2015-06-10 10:15:00,140.27,140.42,140.27,140.42,9538.0,112.6512,112.7717,112.6512,112.7717,9538.0
2015-06-10 10:20:00,140.43,140.54,140.43,140.54,10885.0,112.7797,112.868,112.7797,112.868,10885.0
2015-06-10 10:25:00,140.55,140.66,140.5,140.62,11685.0,112.8761,112.9644,112.8359,112.9323,11685.0
2015-06-10 10:30:00,140.62,140.65,140.49,140.61,8800.0,112.9323,112.9564,112.8279,112.9242,8800.0
2015-06-10 10:35:00,140.63,140.72,140.56,140.64,12246.0,112.9403,113.0126,112.8841,112.9483,12246.0
2015-06-10 10:40:00,140.66,140.79,140.65,140.76,10562.0,112.9644,113.0688,112.9564,113.0447,10562.0
2015-06-10 10:45:00,140.72,140.96,140.72,140.93,16292.0,113.0126,113.2053,113.0126,113.1812,16292.0
2015-06-10 10:50:00,140.95,141.05,140.84,141.05,17793.0,113.1973,113.2776,113.109,113.2776,17793.0
2015-06-10 10:55:00,141.06,141.2,141.0,141.15,10218.0,113.2856,113.3981,113.2375,113.3579,10218.0
2015-06-10 11:00:00,141.13,141.28,141.12,141.16,9700.0,113.3419,113.4623,113.3338,113.366,9700.0
2015-06-10 11:05:00,141.16,141.16,140.98,141.07,7508.0,113.366,113.366,113.2214,113.2937,7508.0
2015-06-10 11:10:00,141.1,141.7,141.1,141.6,28624.0,113.3178,113.7996,113.3178,113.7193,28624.0
2015-06-10 11:15:00,141.6,141.78,141.54,141.6,19094.0,113.7193,113.8639,113.6711,113.7193,19094.0
2015-06-10 11:20:00,141.61,141.65,141.39,141.48,9120.0,113.7274,113.7595,113.5507,113.6229,9120.0
2015-06-10 11:25:00,141.46,141.67,141.34,141.52,14333.0,113.6069,113.7755,113.5105,113.6551,14333.0
2015-06-10 11:30:00,141.57,141.63,141.47,141.57,9724.0,113.6952,113.7434,113.6149,113.6952,9724.0
2015-06-10 11:35:00,141.58,141.73,141.58,141.73,8130.0,113.7033,113.8237,113.7033,113.8237,8130.0
2015-06-10 11:40:00,141.75,141.75,141.62,141.7,7710.0,113.8398,113.8398,113.7354,113.7996,7710.0
2015-06-10 11:45:00,141.69,141.71,141.53,141.54,8945.0,113.7916,113.8077,113.6631,113.6711,8945.0
2015-06-10 11:50:00,141.55,141.55,141.45,141.48,9939.0,113.6792,113.6792,113.5989,113.6229,9939.0
2015-06-10 11:55:00,141.46,141.55,141.44,141.44,8677.0,113.6069,113.6792,113.5908,113.5908,8677.0
2015-06-10 12:00:00,141.43,141.47,141.38,141.43,5856.0,113.5828,113.6149,113.5426,113.5828,5856.0
2015-06-10 12:05:00,141.42,141.48,141.19,141.21,6500.0,113.5748,113.6229,113.39,113.4061,6500.0
2015-06-10 12:10:00,141.21,141.26,141.16,141.18,7483.0,113.4061,113.4463,113.366,113.382,7483.0
2015-06-10 12:15:00,141.15,141.21,141.12,141.15,8489.0,113.3579,113.4061,113.3338,113.3579,8489.0
2015-06-10 12:20:00,141.16,141.19,141.13,141.16,3540.0,113.366,113.39,113.3419,113.366,3540.0
2015-06-10 12:25:00,141.17,141.2,141.14,141.16,5201.0,113.374,113.3981,113.3499,113.366,5201.0
2015-06-10 12:30:00,141.17,141.3,141.15,141.3,3242.0,113.374,113.4784,113.3579,113.4784,3242.0
2015-06-10 12:35:00,141.28,141.37,141.16,141.16,8890.0,113.4623,113.5346,113.366,113.366,8890.0
2015-06-10 12:40:00,141.17,141.19,141.13,141.16,4503.0,113.374,113.39,113.3419,113.366,4503.0
2015-06-10 12:45:00,141.15,141.17,141.09,141.09,8116.0,113.3579,113.374,113.3097,113.3097,8116.0
2015-06-10 12:50:00,141.13,141.19,141.11,141.18,5673.0,113.3419,113.39,113.3258,113.382,5673.0
2015-06-10 12:55:00,141.19,141.21,141.14,141.15,7150.0,113.39,113.4061,113.3499,113.3579,7150.0
2015-06-10 13:00:00,141.16,141.16,141.04,141.11,8401.0,113.366,113.366,113.2696,113.3258,8401.0
2015-06-10 13:05:00,141.09,141.14,141.06,141.08,5589.0,113.3097,113.3499,113.2856,113.3017,5589.0
2015-06-10 13:10:00,141.1,141.11,141.05,141.07,7173.0,113.3178,113.3258,113.2776,113.2937,7173.0
2015-06-10 13:15:00,141.08,141.15,141.04,141.05,12451.0,113.3017,113.3579,113.2696,113.2776,12451.0
2015-06-10 13:20:00,141.04,141.11,141.04,141.09,8729.0,113.2696,113.3258,113.2696,113.3097,8729.0
2015-06-10 13:25:00,141.11,141.16,141.1,141.1,24643.0,113.3258,113.366,113.3178,113.3178,24643.0
2015-06-10 13:30:00,141.09,141.09,141.03,141.06,9000.0,113.3097,113.3097,113.2616,113.2856,9000.0
2015-06-10 13:35:00,141.08,141.25,141.07,141.22,28877.0,113.3017,113.4382,113.2937,113.4141,28877.0
2015-06-10 13:40:00,141.21,141.27,141.15,141.27,11878.0,113.4061,113.4543,113.3579,113.4543,11878.0
2015-06-10 13:45:00,141.27,141.41,141.27,141.4,12300.0,113.4543,113.5667,113.4543,113.5587,12300.0
2015-06-10 13:50:00,141.41,141.51,141.4,141.51,14681.0,113.5667,113.647,113.5587,113.647,14681.0
2015-06-10 13:55:00,141.51,141.75,141.51,141.75,20052.0,113.647,113.8398,113.647,113.8398,20052.0
2015-06-10 14:00:00,141.75,141.87,141.73,141.87,22519.0,113.8398,113.9362,113.8237,113.9362,22519.0
2015-06-10 14:05:00,141.87,141.9,141.81,141.83,10610.0,113.9362,113.9603,113.888,113.904,10610.0
2015-06-10 14:10:00,141.84,141.86,141.77,141.81,4743.0,113.9121,113.9281,113.8558,113.888,4743.0
2015-06-10 14:15:00,141.81,141.81,141.71,141.72,14601.0,113.888,113.888,113.8077,113.8157,14601.0
2015-06-10 14:20:00,141.73,141.77,141.7,141.74,7552.0,113.8237,113.8558,113.7996,113.8318,7552.0
2015-06-10 14:25:00,141.73,141.77,141.71,141.73,11582.0,113.8237,113.8558,113.8077,113.8237,11582.0
2015-06-10 14:30:00,141.75,141.8,141.68,141.72,11099.0,113.8398,113.8799,113.7836,113.8157,11099.0
2015-06-10 14:35:00,141.72,141.78,141.68,141.71,9851.0,113.8157,113.8639,113.7836,113.8077,9851.0
2015-06-10 14:40:00,141.69,141.73,141.64,141.72,10709.0,113.7916,113.8237,113.7514,113.8157,10709.0
2015-06-10 14:45:00,141.71,141.71,141.57,141.62,12875.0,113.8077,113.8077,113.6952,113.7354,12875.0
2015-06-10 14:50:00,141.6,141.64,141.57,141.59,9747.0,113.7193,113.7514,113.6952,113.7113,9747.0
2015-06-10 14:55:00,141.61,141.66,141.52,141.64,11507.0,113.7274,113.7675,113.6551,113.7514,11507.0
2015-06-10 15:00:00,141.66,141.71,141.61,141.69,9304.0,113.7675,113.8077,113.7274,113.7916,9304.0
2015-06-10 15:05:00,141.69,141.7,141.63,141.68,12639.0,113.7916,113.7996,113.7434,113.7836,12639.0
2015-06-10 15:10:00,141.66,141.67,141.56,141.6,12040.0,113.7675,113.7755,113.6872,113.7193,12040.0
2015-06-10 15:15:00,141.6,141.67,141.6,141.66,13531.0,113.7193,113.7755,113.7193,113.7675,13531.0
2015-06-10 15:20:00,141.69,141.73,141.64,141.68,11810.0,113.7916,113.8237,113.7514,113.7836,11810.0
2015-06-10 15:25:00,141.68,141.69,141.61,141.68,15203.0,113.7836,113.7916,113.7274,113.7836,15203.0
2015-06-10 15:30:00,141.68,141.72,141.62,141.72,27258.0,113.7836,113.8157,113.7354,113.8157,27258.0
2015-06-10 15:35:00,141.71,141.71,141.64,141.69,14066.0,113.8077,113.8077,113.7514,113.7916,14066.0
2015-06-10 15:40:00,141.69,141.73,141.63,141.71,18370.0,113.7916,113.8237,113.7434,113.8077,18370.0
2015-06-10 15:45:00,141.71,141.8,141.71,141.73,16091.0,113.8077,113.8799,113.8077,113.8237,16091.0
2015-06-10 15:50:00,141.7,141.73,141.57,141.57,26928.0,113.7996,113.8237,113.6952,113.6952,26928.0
2015-06-10 15:55:00,141.58,141.59,141.46,141.46,55137.0,113.7033,113.7113,113.6069,113.6069,55137.0
2015-06-11 09:30:00,141.68,141.95,141.32,141.82,18683.0,113.7836,114.0004,113.4945,113.896,18683.0
2015-06-11 09:35:00,141.82,141.95,141.7,141.74,7995.0,113.896,114.0004,113.7996,113.8318,7995.0
2015-06-11 09:40:00,141.64,141.91,141.36,141.81,18494.0,113.7514,113.9683,113.5266,113.888,18494.0
2015-06-11 09:45:00,141.84,141.92,141.58,141.91,13324.0,113.9121,113.9763,113.7033,113.9683,13324.0
2015-06-11 09:50:00,141.91,142.05,141.57,141.64,32217.0,113.9683,114.0807,113.6952,113.7514,32217.0
2015-06-11 09:55:00,141.64,141.69,141.39,141.51,10829.0,113.7514,113.7916,113.5507,113.647,10829.0
2015-06-11 10:00:00,141.62,141.89,141.58,141.89,3922.0,113.7354,113.9522,113.7033,113.9522,3922.0
2015-06-11 10:05:00,141.91,141.94,141.79,141.81,15222.0,113.9683,113.9924,113.8719,113.888,15222.0
2015-06-11 10:10:00,141.79,141.89,141.7,141.77,7647.0,113.8719,113.9522,113.7996,113.8558,7647.0
2015-06-11 10:15:00,141.77,141.92,141.76,141.91,8275.0,113.8558,113.9763,113.8478,113.9683,8275.0
2015-06-11 10:20:00,141.89,141.89,141.74,141.74,5582.0,113.9522,113.9522,113.8318,113.8318,5582.0
2015-06-11 10:25:00,141.7,141.72,141.57,141.68,8626.0,113.7996,113.8157,113.6952,113.7836,8626.0
2015-06-11 10:30:00,141.65,141.65,141.22,141.32,12141.0,113.7595,113.7595,113.4141,113.4945,12141.0
2015-06-11 10:35:00,141.29,141.34,141.12,141.24,9558.0,113.4704,113.5105,113.3338,113.4302,9558.0
2015-06-11 10:40:00,141.39,141.6,141.33,141.6,3667.0,113.5507,113.7193,113.5025,113.7193,3667.0
2015-06-11 10:45:00,141.6,141.64,141.42,141.61,8798.0,113.7193,113.7514,113.5748,113.7274,8798.0
2015-06-11 10:50:00,141.63,141.64,141.49,141.54,6050.0,113.7434,113.7514,113.631,113.6711,6050.0
2015-06-11 10:55:00,141.56,141.65,141.48,141.55,15350.0,113.6872,113.7595,113.6229,113.6792,15350.0
2015-06-11 11:00:00,141.52,141.59,141.47,141.5,5945.0,113.6551,113.7113,113.6149,113.639,5945.0
2015-06-11 11:05:00,141.47,141.7,141.46,141.7,7859.0,113.6149,113.7996,113.6069,113.7996,7859.0
2015-06-11 11:10:00,141.74,141.78,141.67,141.74,6338.0,113.8318,113.8639,113.7755,113.8318,6338.0
2015-06-11 11:15:00,141.73,141.75,141.57,141.62,6354.0,113.8237,113.8398,113.6952,113.7354,6354.0
2015-06-11 11:20:00,141.62,141.69,141.6,141.69,8228.0,113.7354,113.7916,113.7193,113.7916,8228.0
2015-06-11 11:25:00,141.72,141.79,141.64,141.76,10800.0,113.8157,113.8719,113.7514,113.8478,10800.0
2015-06-11 11:30:00,141.71,141.91,141.65,141.86,8577.0,113.8077,113.9683,113.7595,113.9281,8577.0
2015-06-11 11:35:00,141.86,141.94,141.78,141.9,9899.0,113.9281,113.9924,113.8639,113.9603,9899.0
2015-06-11 11:40:00,141.91,142.03,141.79,141.79,14218.0,113.9683,114.0647,113.8719,113.8719,14218.0
2015-06-11 11:45:00,141.77,141.86,141.75,141.86,4701.0,113.8558,113.9281,113.8398,113.9281,4701.0
2015-06-11 11:50:00,141.86,141.86,141.77,141.83,6586.0,113.9281,113.9281,113.8558,113.904,6586.0
2015-06-11 11:55:00,141.81,141.81,141.74,141.79,6943.0,113.888,113.888,113.8318,113.8719,6943.0
2015-06-11 12:00:00,141.8,141.87,141.76,141.86,8231.0,113.8799,113.9362,113.8478,113.9281,8231.0
2015-06-11 12:05:00,141.86,142.01,141.84,141.96,23467.0,113.9281,114.0486,113.9121,114.0084,23467.0
2015-06-11 12:10:00,141.92,142.1,141.89,141.89,31886.0,113.9763,114.1209,113.9522,113.9522,31886.0
2015-06-11 12:15:00,141.9,142.09,141.89,142.02,16531.0,113.9603,114.1128,113.9522,114.0566,16531.0
2015-06-11 12:20:00,142.04,142.21,142.04,142.16,17548.0,114.0727,114.2092,114.0727,114.1691,17548.0
2015-06-11 12:25:00,142.18,142.37,142.13,142.37,12223.0,114.1851,114.3377,114.145,114.3377,12223.0
2015-06-11 12:30:00,142.37,142.39,142.17,142.17,3647.0,114.3377,114.3538,114.1771,114.1771,3647.0
2015-06-11 12:35:00,142.14,142.15,142.06,142.1,4476.0,114.153,114.161,114.0887,114.1209,4476.0
2015-06-11 12:40:00,142.11,142.11,141.96,142.01,7900.0,114.1289,114.1289,114.0084,114.0486,7900.0
2015-06-11 12:45:00,142.02,142.02,141.91,141.92,5938.0,114.0566,114.0566,113.9683,113.9763,5938.0
2015-06-11 12:50:00,141.89,141.89,141.79,141.84,7986.0,113.9522,113.9522,113.8719,113.9121,7986.0
2015-06-11 12:55:00,141.82,141.91,141.81,141.88,3989.0,113.896,113.9683,113.888,113.9442,3989.0
2015-06-11 13:00:00,141.89,142.01,141.87,141.99,15300.0,113.9522,114.0486,113.9362,114.0325,15300.0
2015-06-11 13:05:00,141.98,142.08,141.95,141.97,9532.0,114.0245,114.1048,114.0004,114.0165,9532.0
2015-06-11 13:10:00,141.97,142.09,141.93,142.08,7488.0,114.0165,114.1128,113.9843,114.1048,7488.0
2015-06-11 13:15:00,142.06,142.24,142.04,142.22,10346.0,114.0887,114.2333,114.0727,114.2172,10346.0
2015-06-11 13:20:00,142.21,142.28,142.15,142.22,7725.0,114.2092,114.2654,114.161,114.2172,7725.0
2015-06-11 13:25:00,142.21,142.3,142.15,142.17,12200.0,114.2092,114.2815,114.161,114.1771,12200.0
2015-06-11 13:30:00,142.17,142.2,142.07,142.1,4014.0,114.1771,114.2012,114.0968,114.1209,4014.0
2015-06-11 13:35:00,142.09,142.15,142.07,142.09,7200.0,114.1128,114.161,114.0968,114.1128,7200.0
2015-06-11 13:40:00,142.1,142.13,142.02,142.09,8335.0,114.1209,114.145,114.0566,114.1128,8335.0
2015-06-11 13:45:00,142.11,142.36,142.1,142.34,26863.0,114.1289,114.3297,114.1209,114.3136,26863.0
2015-06-11 13:50:00,142.37,142.47,142.33,142.46,22564.0,114.3377,114.418,114.3056,114.41,22564.0
2015-06-11 13:55:00,142.45,142.67,142.45,142.62,29587.0,114.402,114.5786,114.402,114.5385,29587.0
2015-06-11 14:00:00,142.61,142.62,142.43,142.44,7700.0,114.5305,114.5385,114.3859,114.3939,7700.0
2015-06-11 14:05:00,142.46,142.5,142.34,142.35,12779.0,114.41,114.4421,114.3136,114.3216,12779.0
2015-06-11 14:10:00,142.33,142.42,142.33,142.36,4934.0,114.3056,114.3779,114.3056,114.3297,4934.0
2015-06-11 14:15:00,142.37,142.41,142.35,142.38,7125.0,114.3377,114.3698,114.3216,114.3457,7125.0
2015-06-11 14:20:00,142.38,142.42,142.27,142.3,12928.0,114.3457,114.3779,114.2574,114.2815,12928.0
2015-06-11 14:25:00,142.32,142.37,142.27,142.27,7460.0,114.2976,114.3377,114.2574,114.2574,7460.0
2015-06-11 14:30:00,142.27,142.38,142.23,142.28,8012.0,114.2574,114.3457,114.2253,114.2654,8012.0
2015-06-11 14:35:00,142.25,142.39,142.25,142.28,9750.0,114.2413,114.3538,114.2413,114.2654,9750.0
2015-06-11 14:40:00,142.26,142.33,142.22,142.3,10917.0,114.2494,114.3056,114.2172,114.2815,10917.0
2015-06-11 14:45:00,142.3,142.3,142.21,142.22,7800.0,114.2815,114.2815,114.2092,114.2172,7800.0
2015-06-11 14:50:00,142.22,142.28,142.14,142.2,8943.0,114.2172,114.2654,114.153,114.2012,8943.0
2015-06-11 14:55:00,142.16,142.29,142.13,142.22,11052.0,114.1691,114.2735,114.145,114.2172,11052.0
2015-06-11 15:00:00,142.22,142.42,142.19,142.42,10860.0,114.2172,114.3779,114.1932,114.3779,10860.0
2015-06-11 15:05:00,142.44,142.44,142.32,142.43,11960.0,114.3939,114.3939,114.2976,114.3859,11960.0
2015-06-11 15:10:00,142.44,142.52,142.35,142.51,15378.0,114.3939,114.4582,114.3216,114.4501,15378.0
2015-06-11 15:15:00,142.51,142.56,142.44,142.49,21063.0,114.4501,114.4903,114.3939,114.4341,21063.0
2015-06-11 15:20:00,142.51,142.61,142.49,142.56,16348.0,114.4501,114.5305,114.4341,114.4903,16348.0
2015-06-11 15:25:00,142.56,142.61,142.54,142.59,19691.0,114.4903,114.5305,114.4742,114.5144,19691.0
2015-06-11 15:30:00,142.57,142.67,142.47,142.47,26266.0,114.4983,114.5786,114.418,114.418,26266.0
2015-06-11 15:35:00,142.47,142.52,142.3,142.36,23322.0,114.418,114.4582,114.2815,114.3297,23322.0
2015-06-11 15:40:00,142.38,142.39,142.25,142.3,30455.0,114.3457,114.3538,114.2413,114.2815,30455.0
2015-06-11 15:45:00,142.3,142.36,142.16,142.16,35233.0,114.2815,114.3297,114.1691,114.1691,35233.0
2015-06-11 15:50:00,142.16,142.18,142.04,142.06,43073.0,114.1691,114.1851,114.0727,114.0887,43073.0
2015-06-11 15:55:00,142.05,142.27,142.02,142.26,73095.0,114.0807,114.2574,114.0566,114.2494,73095.0
2015-06-12 09:30:00,141.76,142.0,141.16,141.37,19995.0,113.8478,114.0406,113.366,113.5346,19995.0
2015-06-12 09:35:00,141.52,141.61,141.05,141.15,24928.0,113.6551,113.7274,113.2776,113.3579,24928.0
2015-06-12 09:40:00,141.09,141.19,140.87,141.0,15907.0,113.3097,113.39,113.1331,113.2375,15907.0
2015-06-12 09:45:00,140.98,141.04,140.89,141.03,8953.0,113.2214,113.2696,113.1491,113.2616,8953.0
2015-06-12 09:50:00,141.0,141.02,140.69,140.74,7900.0,113.2375,113.2535,112.9885,113.0287,7900.0
2015-06-12 09:55:00,140.73,141.08,140.73,141.03,5860.0,113.0206,113.3017,113.0206,113.2616,5860.0
2015-06-12 10:00:00,141.04,141.24,140.93,141.18,8904.0,113.2696,113.4302,113.1812,113.382,8904.0
2015-06-12 10:05:00,141.25,141.26,140.99,141.12,2306.0,113.4382,113.4463,113.2294,113.3338,2306.0
2015-06-12 10:10:00,141.2,141.21,140.84,140.84,5162.0,113.3981,113.4061,113.109,113.109,5162.0
2015-06-12 10:15:00,140.88,140.94,140.72,140.81,16172.0,113.1411,113.1893,113.0126,113.0849,16172.0
2015-06-12 10:20:00,140.88,140.89,140.74,140.87,4509.0,113.1411,113.1491,113.0287,113.1331,4509.0
2015-06-12 10:25:00,140.84,140.93,140.79,140.86,7764.0,113.109,113.1812,113.0688,113.125,7764.0
2015-06-12 10:30:00,140.85,140.87,140.52,140.52,8027.0,113.117,113.1331,112.852,112.852,8027.0
2015-06-12 10:35:00,140.54,140.7,140.45,140.68,7636.0,112.868,112.9965,112.7958,112.9805,7636.0
2015-06-12 10:40:00,140.7,140.7,140.51,140.63,8184.0,112.9965,112.9965,112.8439,112.9403,8184.0
2015-06-12 10:45:00,140.63,140.68,140.46,140.52,3991.0,112.9403,112.9805,112.8038,112.852,3991.0
2015-06-12 10:50:00,140.55,140.58,140.52,140.53,4563.0,112.8761,112.9002,112.852,112.86,4563.0
2015-06-12 10:55:00,140.54,140.55,140.27,140.33,10678.0,112.868,112.8761,112.6512,112.6994,10678.0
2015-06-12 11:00:00,140.28,140.56,140.23,140.56,4475.0,112.6592,112.8841,112.6191,112.8841,4475.0
2015-06-12 11:05:00,140.58,140.66,140.55,140.66,4177.0,112.9002,112.9644,112.8761,112.9644,4177.0
2015-06-12 11:10:00,140.69,141.02,140.65,140.97,7621.0,112.9885,113.2535,112.9564,113.2134,7621.0
2015-06-12 11:15:00,141.0,141.08,140.88,141.08,10282.0,113.2375,113.3017,113.1411,113.3017,10282.0
2015-06-12 11:20:00,141.08,141.17,141.05,141.1,4599.0,113.3017,113.374,113.2776,113.3178,4599.0
2015-06-12 11:25:00,141.17,141.4,141.14,141.34,11704.0,113.374,113.5587,113.3499,113.5105,11704.0
2015-06-12 11:30:00,141.33,141.36,141.12,141.18,12536.0,113.5025,113.5266,113.3338,113.382,12536.0
2015-06-12 11:35:00,141.2,141.24,141.1,141.24,3786.0,113.3981,113.4302,113.3178,113.4302,3786.0
2015-06-12 11:40:00,141.22,141.25,141.16,141.25,8747.0,113.4141,113.4382,113.366,113.4382,8747.0
2015-06-12 11:45:00,141.25,141.3,141.17,141.3,13812.0,113.4382,113.4784,113.374,113.4784,13812.0
2015-06-12 11:50:00,141.3,141.44,141.3,141.41,5310.0,113.4784,113.5908,113.4784,113.5667,5310.0
2015-06-12 11:55:00,141.43,141.44,141.29,141.34,18719.0,113.5828,113.5908,113.4704,113.5105,18719.0
2015-06-12 12:00:00,141.35,141.36,141.33,141.34,2771.0,113.5185,113.5266,113.5025,113.5105,2771.0
2015-06-12 12:05:00,141.41,141.44,141.36,141.37,6220.0,113.5667,113.5908,113.5266,113.5346,6220.0
2015-06-12 12:10:00,141.38,141.42,141.25,141.25,18918.0,113.5426,113.5748,113.4382,113.4382,18918.0
2015-06-12 12:15:00,141.24,141.24,141.13,141.24,4335.0,113.4302,113.4302,113.3419,113.4302,4335.0
2015-06-12 12:20:00,141.24,141.34,141.22,141.33,2479.0,113.4302,113.5105,113.4141,113.5025,2479.0
2015-06-12 12:25:00,141.36,141.49,141.33,141.49,4340.0,113.5266,113.631,113.5025,113.631,4340.0
2015-06-12 12:30:00,141.46,141.52,141.37,141.47,15932.0,113.6069,113.6551,113.5346,113.6149,15932.0
2015-06-12 12:35:00,141.46,141.57,141.43,141.54,24801.0,113.6069,113.6952,113.5828,113.6711,24801.0
2015-06-12 12:40:00,141.51,141.64,141.48,141.55,32848.0,113.647,113.7514,113.6229,113.6792,32848.0
2015-06-12 12:45:00,141.55,141.58,141.48,141.52,16311.0,113.6792,113.7033,113.6229,113.6551,16311.0
2015-06-12 12:50:00,141.49,141.67,141.49,141.61,22335.0,113.631,113.7755,113.631,113.7274,22335.0
2015-06-12 12:55:00,141.6,141.65,141.44,141.48,18224.0,113.7193,113.7595,113.5908,113.6229,18224.0
2015-06-12 13:00:00,141.46,141.62,141.43,141.6,12713.0,113.6069,113.7354,113.5828,113.7193,12713.0
2015-06-12 13:05:00,141.6,141.94,141.6,141.94,32747.0,113.7193,113.9924,113.7193,113.9924,32747.0
2015-06-12 13:10:00,141.95,141.96,141.85,141.87,24675.0,114.0004,114.0084,113.9201,113.9362,24675.0
2015-06-12 13:15:00,141.86,141.98,141.86,141.98,4716.0,113.9281,114.0245,113.9281,114.0245,4716.0
2015-06-12 13:20:00,142.0,142.15,141.94,142.1,17221.0,114.0406,114.161,113.9924,114.1209,17221.0
2015-06-12 13:25:00,142.05,142.14,142.05,142.12,4610.0,114.0807,114.153,114.0807,114.1369,4610.0
2015-06-12 13:30:00,142.12,142.2,142.08,142.14,5424.0,114.1369,114.2012,114.1048,114.153,5424.0
2015-06-12 13:35:00,142.14,142.18,142.07,142.09,10033.0,114.153,114.1851,114.0968,114.1128,10033.0
2015-06-12 13:40:00,142.09,142.24,142.09,142.17,22481.0,114.1128,114.2333,114.1128,114.1771,22481.0
2015-06-12 13:45:00,142.17,142.17,142.03,142.06,9487.0,114.1771,114.1771,114.0647,114.0887,9487.0
2015-06-12 13:50:00,142.06,142.09,141.98,142.04,6075.0,114.0887,114.1128,114.0245,114.0727,6075.0
2015-06-12 13:55:00,142.07,142.18,142.05,142.1,12004.0,114.0968,114.1851,114.0807,114.1209,12004.0
2015-06-12 14:00:00,142.11,142.19,142.07,142.19,7980.0,114.1289,114.1932,114.0968,114.1932,7980.0
2015-06-12 14:05:00,142.19,142.19,142.07,142.08,13993.0,114.1932,114.1932,114.0968,114.1048,13993.0
2015-06-12 14:10:00,142.07,142.17,142.03,142.08,12316.0,114.0968,114.1771,114.0647,114.1048,12316.0
2015-06-12 14:15:00,142.09,142.18,142.09,142.16,13630.0,114.1128,114.1851,114.1128,114.1691,13630.0
2015-06-12 14:20:00,142.16,142.22,142.12,142.2,9206.0,114.1691,114.2172,114.1369,114.2012,9206.0
2015-06-12 14:25:00,142.18,142.29,142.13,142.27,8612.0,114.1851,114.2735,114.145,114.2574,8612.0
2015-06-12 14:30:00,142.28,142.28,142.03,142.13,24878.0,114.2654,114.2654,114.0647,114.145,24878.0
2015-06-12 14:35:00,142.12,142.12,141.93,141.93,20553.0,114.1369,114.1369,113.9843,113.9843,20553.0
2015-06-12 14:40:00,141.93,141.95,141.87,141.94,7702.0,113.9843,114.0004,113.9362,113.9924,7702.0
2015-06-12 14:45:00,141.94,141.98,141.92,141.97,8423.0,113.9924,114.0245,113.9763,114.0165,8423.0
2015-06-12 14:50:00,141.98,142.01,141.92,141.98,13583.0,114.0245,114.0486,113.9763,114.0245,13583.0
2015-06-12 14:55:00,141.98,142.0,141.8,141.88,8722.0,114.0245,114.0406,113.8799,113.9442,8722.0
2015-06-12 15:00:00,141.84,142.05,141.79,142.05,11505.0,113.9121,114.0807,113.8719,114.0807,11505.0
2015-06-12 15:05:00,142.03,142.05,141.92,142.03,14936.0,114.0647,114.0807,113.9763,114.0647,14936.0
2015-06-12 15:10:00,142.03,142.15,142.01,142.08,10720.0,114.0647,114.161,114.0486,114.1048,10720.0
2015-06-12 15:15:00,142.06,142.09,142.02,142.03,10922.0,114.0887,114.1128,114.0566,114.0647,10922.0
2015-06-12 15:20:00,142.05,142.15,142.04,142.09,9052.0,114.0807,114.161,114.0727,114.1128,9052.0
2015-06-12 15:25:00,142.09,142.19,142.04,142.19,8674.0,114.1128,114.1932,114.0727,114.1932,8674.0
2015-06-12 15:30:00,142.19,142.24,142.16,142.24,11000.0,114.1932,114.2333,114.1691,114.2333,11000.0
2015-06-12 15:35:00,142.23,142.27,142.13,142.17,16023.0,114.2253,114.2574,114.145,114.1771,16023.0
2015-06-12 15:40:00,142.14,142.24,142.08,142.2,14931.0,114.153,114.2333,114.1048,114.2012,14931.0
2015-06-12 15:45:00,142.2,142.21,142.1,142.14,15016.0,114.2012,114.2092,114.1209,114.153,15016.0
2015-06-12 15:50:00,142.13,142.18,142.11,142.16,20053.0,114.145,114.1851,114.1289,114.1691,20053.0
2015-06-12 15:55:00,142.15,142.19,142.05,142.05,49945.0,114.161,114.1932,114.0807,114.0807,49945.0
2015-06-15 09:30:00,140.74,140.87,140.18,140.87,26770.0,113.0287,113.1331,112.5789,113.1331,26770.0
2015-06-15 09:35:00,140.87,141.21,140.48,140.97,20706.0,113.1331,113.4061,112.8198,113.2134,20706.0
2015-06-15 09:40:00,140.91,141.13,140.82,140.86,10750.0,113.1652,113.3419,113.0929,113.125,10750.0
2015-06-15 09:45:00,140.76,141.04,140.7,140.87,11893.0,113.0447,113.2696,112.9965,113.1331,11893.0
2015-06-15 09:50:00,140.87,140.87,140.45,140.64,13444.0,113.1331,113.1331,112.7958,112.9483,13444.0
2015-06-15 09:55:00,140.65,141.08,140.65,141.06,15552.0,112.9564,113.3017,112.9564,113.2856,15552.0
2015-06-15 10:00:00,141.03,141.38,140.97,141.38,16076.0,113.2616,113.5426,113.2134,113.5426,16076.0
2015-06-15 10:05:00,141.36,141.36,141.03,141.15,12499.0,113.5266,113.5266,113.2616,113.3579,12499.0
2015-06-15 10:10:00,141.17,141.46,140.97,141.44,10660.0,113.374,113.6069,113.2134,113.5908,10660.0
2015-06-15 10:15:00,141.47,141.5,141.28,141.32,15215.0,113.6149,113.639,113.4623,113.4945,15215.0
2015-06-15 10:20:00,141.31,141.5,141.14,141.14,11019.0,113.4864,113.639,113.3499,113.3499,11019.0
2015-06-15 10:25:00,141.21,141.4,141.11,141.36,12564.0,113.4061,113.5587,113.3258,113.5266,12564.0
2015-06-15 10:30:00,141.28,141.31,141.15,141.29,5494.0,113.4623,113.4864,113.3579,113.4704,5494.0
2015-06-15 10:35:00,141.28,141.53,141.25,141.42,14297.0,113.4623,113.6631,113.4382,113.5748,14297.0
2015-06-15 10:40:00,141.47,141.64,141.44,141.52,11242.0,113.6149,113.7514,113.5908,113.6551,11242.0
2015-06-15 10:45:00,141.51,141.67,141.47,141.53,8369.0,113.647,113.7755,113.6149,113.6631,8369.0
2015-06-15 10:50:00,141.49,141.62,141.47,141.57,10213.0,113.631,113.7354,113.6149,113.6952,10213.0
2015-06-15 10:55:00,141.56,141.67,141.52,141.65,9850.0,113.6872,113.7755,113.6551,113.7595,9850.0
2015-06-15 11:00:00,141.7,142.05,141.7,142.05,12353.0,113.7996,114.0807,113.7996,114.0807,12353.0
2015-06-15 11:05:00,142.0,142.09,141.87,142.06,10624.0,114.0406,114.1128,113.9362,114.0887,10624.0
2015-06-15 11:10:00,142.09,142.29,142.05,142.17,17601.0,114.1128,114.2735,114.0807,114.1771,17601.0
2015-06-15 11:15:00,142.16,142.2,142.14,142.2,6184.0,114.1691,114.2012,114.153,114.2012,6184.0
2015-06-15 11:20:00,142.19,142.2,141.8,141.86,9212.0,114.1932,114.2012,113.8799,113.9281,9212.0
2015-06-15 11:25:00,141.87,141.87,141.57,141.57,7520.0,113.9362,113.9362,113.6952,113.6952,7520.0
2015-06-15 11:30:00,141.59,141.79,141.57,141.79,13064.0,113.7113,113.8719,113.6952,113.8719,13064.0
2015-06-15 11:35:00,141.78,142.05,141.75,142.03,24898.0,113.8639,114.0807,113.8398,114.0647,24898.0
2015-06-15 11:40:00,142.05,142.25,142.03,142.18,14031.0,114.0807,114.2413,114.0647,114.1851,14031.0
2015-06-15 11:45:00,142.17,142.29,142.1,142.29,8937.0,114.1771,114.2735,114.1209,114.2735,8937.0
2015-06-15 11:50:00,142.3,142.34,142.28,142.33,6926.0,114.2815,114.3136,114.2654,114.3056,6926.0
2015-06-15 11:55:00,142.27,142.3,142.11,142.3,12082.0,114.2574,114.2815,114.1289,114.2815,12082.0
2015-06-15 12:00:00,142.3,142.33,142.18,142.28,7896.0,114.2815,114.3056,114.1851,114.2654,7896.0
2015-06-15 12:05:00,142.23,142.45,142.21,142.39,9481.0,114.2253,114.402,114.2092,114.3538,9481.0
2015-06-15 12:10:00,142.38,142.4,142.26,142.38,11165.0,114.3457,114.3618,114.2494,114.3457,11165.0
2015-06-15 12:15:00,142.35,142.41,142.31,142.39,6866.0,114.3216,114.3698,114.2895,114.3538,6866.0
2015-06-15 12:20:00,142.37,142.45,142.3,142.39,7000.0,114.3377,114.402,114.2815,114.3538,7000.0
2015-06-15 12:25:00,142.4,142.44,142.23,142.23,9517.0,114.3618,114.3939,114.2253,114.2253,9517.0
2015-06-15 12:30:00,142.23,142.39,142.2,142.38,5400.0,114.2253,114.3538,114.2012,114.3457,5400.0
2015-06-15 12:35:00,142.39,142.39,142.16,142.3,11933.0,114.3538,114.3538,114.1691,114.2815,11933.0
2015-06-15 12:40:00,142.27,142.33,142.24,142.29,8562.0,114.2574,114.3056,114.2333,114.2735,8562.0
2015-06-15 12:45:00,142.26,142.48,142.26,142.46,6200.0,114.2494,114.4261,114.2494,114.41,6200.0
2015-06-15 12:50:00,142.45,142.48,142.42,142.43,8800.0,114.402,114.4261,114.3779,114.3859,8800.0
2015-06-15 12:55:00,142.46,142.49,142.32,142.32,10467.0,114.41,114.4341,114.2976,114.2976,10467.0
2015-06-15 13:00:00,142.36,142.38,142.29,142.37,4996.0,114.3297,114.3457,114.2735,114.3377,4996.0
2015-06-15 13:05:00,142.37,142.37,142.3,142.33,6906.0,114.3377,114.3377,114.2815,114.3056,6906.0
2015-06-15 13:10:00,142.33,142.35,142.23,142.33,8151.0,114.3056,114.3216,114.2253,114.3056,8151.0
2015-06-15 13:15:00,142.36,142.42,142.32,142.36,11370.0,114.3297,114.3779,114.2976,114.3297,11370.0
2015-06-15 13:20:00,142.37,142.37,142.13,142.26,5890.0,114.3377,114.3377,114.145,114.2494,5890.0
2015-06-15 13:25:00,142.25,142.25,142.11,142.22,8219.0,114.2413,114.2413,114.1289,114.2172,8219.0
2015-06-15 13:30:00,142.24,142.26,142.14,142.18,7632.0,114.2333,114.2494,114.153,114.1851,7632.0
2015-06-15 13:35:00,142.19,142.22,142.13,142.13,7955.0,114.1932,114.2172,114.145,114.145,7955.0
2015-06-15 13:40:00,142.15,142.15,141.93,141.95,13639.0,114.161,114.161,113.9843,114.0004,13639.0
2015-06-15 13:45:00,141.94,142.06,141.94,142.05,10503.0,113.9924,114.0887,113.9924,114.0807,10503.0
2015-06-15 13:50:00,142.05,142.49,141.94,142.06,23338.0,114.0807,114.4341,113.9924,114.0887,23338.0
2015-06-15 13:55:00,142.06,142.26,141.99,142.2,7046.0,114.0887,114.2494,114.0325,114.2012,7046.0
2015-06-15 14:00:00,142.21,142.28,142.08,142.28,9062.0,114.2092,114.2654,114.1048,114.2654,9062.0
2015-06-15 14:05:00,142.25,142.29,142.14,142.17,12088.0,114.2413,114.2735,114.153,114.1771,12088.0
2015-06-15 14:10:00,142.17,142.32,142.13,142.22,12064.0,114.1771,114.2976,114.145,114.2172,12064.0
2015-06-15 14:15:00,142.23,142.4,142.2,142.39,10990.0,114.2253,114.3618,114.2012,114.3538,10990.0
2015-06-15 14:20:00,142.4,142.4,142.33,142.36,9576.0,114.3618,114.3618,114.3056,114.3297,9576.0
2015-06-15 14:25:00,142.35,142.46,142.34,142.43,12346.0,114.3216,114.41,114.3136,114.3859,12346.0
2015-06-15 14:30:00,142.43,142.49,142.4,142.4,8638.0,114.3859,114.4341,114.3618,114.3618,8638.0
2015-06-15 14:35:00,142.42,142.5,142.35,142.48,16951.0,114.3779,114.4421,114.3216,114.4261,16951.0
2015-06-15 14:40:00,142.47,142.5,142.26,142.26,10086.0,114.418,114.4421,114.2494,114.2494,10086.0
2015-06-15 14:45:00,142.23,142.38,142.22,142.38,11375.0,114.2253,114.3457,114.2172,114.3457,11375.0
2015-06-15 14:50:00,142.36,142.4,142.13,142.18,13288.0,114.3297,114.3618,114.145,114.1851,13288.0
2015-06-15 14:55:00,142.14,142.14,141.93,142.03,14681.0,114.153,114.153,113.9843,114.0647,14681.0
2015-06-15 15:00:00,141.99,142.06,141.94,141.97,9678.0,114.0325,114.0887,113.9924,114.0165,9678.0
2015-06-15 15:05:00,141.98,142.04,141.9,142.01,12288.0,114.0245,114.0727,113.9603,114.0486,12288.0
2015-06-15 15:10:00,142.01,142.06,141.92,142.06,12169.0,114.0486,114.0887,113.9763,114.0887,12169.0
2015-06-15 15:15:00,142.04,142.05,141.96,142.03,12166.0,114.0727,114.0807,114.0084,114.0647,12166.0
2015-06-15 15:20:00,142.01,142.05,141.96,141.97,15353.0,114.0486,114.0807,114.0084,114.0165,15353.0
2015-06-15 15:25:00,141.98,142.12,141.94,142.11,17765.0,114.0245,114.1369,113.9924,114.1289,17765.0
2015-06-15 15:30:00,142.11,142.12,141.99,142.12,18697.0,114.1289,114.1369,114.0325,114.1369,18697.0
2015-06-15 15:35:00,142.12,142.14,142.01,142.08,17097.0,114.1369,114.153,114.0486,114.1048,17097.0
2015-06-15 15:40:00,142.09,142.32,142.05,142.26,32943.0,114.1128,114.2976,114.0807,114.2494,32943.0
2015-06-15 15:45:00,142.25,142.3,142.04,142.1,44151.0,114.2413,114.2815,114.0727,114.1209,44151.0
2015-06-15 15:50:00,142.08,142.14,142.06,142.08,45565.0,114.1048,114.153,114.0887,114.1048,45565.0
2015-06-15 15:55:00,142.07,142.08,141.93,142.04,72442.0,114.0968,114.1048,113.9843,114.0727,72442.0
2015-06-16 09:30:00,141.71,142.93,141.66,142.58,50868.0,113.8077,114.7874,113.7675,114.5064,50868.0
2015-06-16 09:35:00,142.66,143.13,142.58,143.1,67150.0,114.5706,114.9481,114.5064,114.924,67150.0
2015-06-16 09:40:00,143.12,143.24,142.69,142.85,21519.0,114.94,115.0364,114.5947,114.7232,21519.0
2015-06-16 09:45:00,142.88,143.07,142.68,142.93,36590.0,114.7473,114.8999,114.5867,114.7874,36590.0
2015-06-16 09:50:00,142.98,143.08,142.9,143.01,26095.0,114.8276,114.9079,114.7634,114.8517,26095.0
2015-06-16 09:55:00,143.02,143.1,142.9,143.05,27951.0,114.8597,114.924,114.7634,114.8838,27951.0
2015-06-16 10:00:00,143.01,143.25,142.91,143.12,34941.0,114.8517,115.0444,114.7714,114.94,34941.0
2015-06-16 10:05:00,143.13,143.24,143.0,143.02,20135.0,114.9481,115.0364,114.8437,114.8597,20135.0
2015-06-16 10:10:00,143.01,143.03,142.63,142.7,43057.0,114.8517,114.8678,114.5465,114.6027,43057.0
2015-06-16 10:15:00,142.7,142.71,142.55,142.71,33650.0,114.6027,114.6108,114.4823,114.6108,33650.0
2015-06-16 10:20:00,142.66,143.05,142.6,143.02,35474.0,114.5706,114.8838,114.5224,114.8597,35474.0
2015-06-16 10:25:00,143.02,143.02,142.92,142.98,14184.0,114.8597,114.8597,114.7794,114.8276,14184.0
2015-06-16 10:30:00,142.97,143.07,142.8,142.84,16311.0,114.8196,114.8999,114.683,114.7152,16311.0
2015-06-16 10:35:00,142.79,142.9,142.77,142.9,16365.0,114.675,114.7634,114.659,114.7634,16365.0
2015-06-16 10:40:00,142.88,143.15,142.87,143.07,9840.0,114.7473,114.9641,114.7393,114.8999,9840.0
2015-06-16 10:45:00,143.11,143.13,142.96,143.0,7620.0,114.932,114.9481,114.8115,114.8437,7620.0
2015-06-16 10:50:00,143.0,143.03,142.87,143.03,18167.0,114.8437,114.8678,114.7393,114.8678,18167.0
2015-06-16 10:55:00,143.03,143.22,142.91,143.13,31778.0,114.8678,115.0203,114.7714,114.9481,31778.0
2015-06-16 11:00:00,143.12,143.13,142.96,142.97,12040.0,114.94,114.9481,114.8115,114.8196,12040.0
2015-06-16 11:05:00,142.96,143.08,142.95,143.0,13137.0,114.8115,114.9079,114.8035,114.8437,13137.0
2015-06-16 11:10:00,143.01,143.29,143.01,143.17,60450.0,114.8517,115.0766,114.8517,114.9802,60450.0
2015-06-16 11:15:00,143.21,143.36,143.07,143.36,31238.0,115.0123,115.1328,114.8999,115.1328,31238.0
2015-06-16 11:20:00,143.36,143.46,143.36,143.46,14249.0,115.1328,115.2131,115.1328,115.2131,14249.0
2015-06-16 11:25:00,143.46,143.68,143.46,143.68,21862.0,115.2131,115.3898,115.2131,115.3898,21862.0
2015-06-16 11:30:00,143.65,143.74,143.45,143.46,12059.0,115.3657,115.438,115.2051,115.2131,12059.0
2015-06-16 11:35:00,143.45,143.45,143.15,143.17,9867.0,115.2051,115.2051,114.9641,114.9802,9867.0
2015-06-16 11:40:00,143.19,143.24,143.14,143.15,9746.0,114.9963,115.0364,114.9561,114.9641,9746.0
2015-06-16 11:45:00,143.15,143.2,143.1,143.17,10469.0,114.9641,115.0043,114.924,114.9802,10469.0
2015-06-16 11:50:00,143.18,143.24,143.12,143.15,8523.0,114.9882,115.0364,114.94,114.9641,8523.0
2015-06-16 11:55:00,143.14,143.14,143.02,143.03,6601.0,114.9561,114.9561,114.8597,114.8678,6601.0
2015-06-16 12:00:00,143.03,143.07,142.99,143.07,5125.0,114.8678,114.8999,114.8356,114.8999,5125.0
2015-06-16 12:05:00,143.03,143.1,143.03,143.08,15525.0,114.8678,114.924,114.8678,114.9079,15525.0
2015-06-16 12:10:00,143.08,143.62,143.06,143.54,29176.0,114.9079,115.3416,114.8919,115.2773,29176.0
2015-06-16 12:15:00,143.53,143.53,143.39,143.51,8374.0,115.2693,115.2693,115.1569,115.2532,8374.0
2015-06-16 12:20:00,143.47,143.61,143.47,143.54,28300.0,115.2211,115.3336,115.2211,115.2773,28300.0
2015-06-16 12:25:00,143.57,143.64,143.54,143.64,10108.0,115.3014,115.3577,115.2773,115.3577,10108.0
2015-06-16 12:30:00,143.64,143.77,143.63,143.73,18618.0,115.3577,115.4621,115.3496,115.4299,18618.0
2015-06-16 12:35:00,143.73,143.84,143.72,143.76,10944.0,115.4299,115.5183,115.4219,115.454,10944.0
2015-06-16 12:40:00,143.75,143.8,143.72,143.75,14972.0,115.446,115.4861,115.4219,115.446,14972.0
2015-06-16 12:45:00,143.75,143.77,143.58,143.65,33501.0,115.446,115.4621,115.3095,115.3657,33501.0
2015-06-16 12:50:00,143.64,143.7,143.58,143.66,17793.0,115.3577,115.4058,115.3095,115.3737,17793.0
2015-06-16 12:55:00,143.64,143.68,143.5,143.68,13282.0,115.3577,115.3898,115.2452,115.3898,13282.0
2015-06-16 13:00:00,143.64,143.68,143.57,143.66,13779.0,115.3577,115.3898,115.3014,115.3737,13779.0
2015-06-16 13:05:00,143.66,143.66,143.4,143.45,10765.0,115.3737,115.3737,115.1649,115.2051,10765.0
2015-06-16 13:10:00,143.41,143.58,143.35,143.53,10567.0,115.1729,115.3095,115.1248,115.2693,10567.0
2015-06-16 13:15:00,143.53,143.64,143.5,143.63,10300.0,115.2693,115.3577,115.2452,115.3496,10300.0
2015-06-16 13:20:00,143.64,143.68,143.59,143.59,6807.0,115.3577,115.3898,115.3175,115.3175,6807.0
2015-06-16 13:25:00,143.6,143.7,143.56,143.65,23446.0,115.3255,115.4058,115.2934,115.3657,23446.0
2015-06-16 13:30:00,143.65,143.67,143.57,143.66,8606.0,115.3657,115.3817,115.3014,115.3737,8606.0
2015-06-16 13:35:00,143.67,143.68,143.58,143.62,11833.0,115.3817,115.3898,115.3095,115.3416,11833.0
2015-06-16 13:40:00,143.63,143.67,143.59,143.66,13409.0,115.3496,115.3817,115.3175,115.3737,13409.0
2015-06-16 13:45:00,143.64,143.66,143.51,143.54,8654.0,115.3577,115.3737,115.2532,115.2773,8654.0
2015-06-16 13:50:00,143.53,143.67,143.53,143.67,10355.0,115.2693,115.3817,115.2693,115.3817,10355.0
2015-06-16 13:55:00,143.67,143.69,143.59,143.67,13076.0,115.3817,115.3978,115.3175,115.3817,13076.0
2015-06-16 14:00:00,143.67,143.67,143.58,143.6,6190.0,115.3817,115.3817,115.3095,115.3255,6190.0
2015-06-16 14:05:00,143.61,143.69,143.6,143.65,14143.0,115.3336,115.3978,115.3255,115.3657,14143.0
2015-06-16 14:10:00,143.64,143.65,143.57,143.6,8243.0,115.3577,115.3657,115.3014,115.3255,8243.0
2015-06-16 14:15:00,143.61,143.83,143.61,143.81,41986.0,115.3336,115.5102,115.3336,115.4942,41986.0
2015-06-16 14:20:00,143.81,144.0,143.8,143.93,24478.0,115.4942,115.6468,115.4861,115.5906,24478.0
2015-06-16 14:25:00,143.96,144.19,143.96,144.09,52613.0,115.6146,115.7994,115.6146,115.719,52613.0
2015-06-16 14:30:00,144.1,144.11,143.96,143.98,11551.0,115.7271,115.7351,115.6146,115.6307,11551.0
2015-06-16 14:35:00,144.01,144.01,143.85,143.96,15377.0,115.6548,115.6548,115.5263,115.6146,15377.0
2015-06-16 14:40:00,143.95,143.95,143.77,143.78,10028.0,115.6066,115.6066,115.4621,115.4701,10028.0
2015-06-16 14:45:00,143.78,143.96,143.77,143.91,10964.0,115.4701,115.6146,115.4621,115.5745,10964.0
2015-06-16 14:50:00,143.9,143.92,143.71,143.71,8474.0,115.5665,115.5825,115.4139,115.4139,8474.0
2015-06-16 14:55:00,143.73,143.73,143.56,143.6,9117.0,115.4299,115.4299,115.2934,115.3255,9117.0
2015-06-16 15:00:00,143.6,143.63,143.54,143.63,37647.0,115.3255,115.3496,115.2773,115.3496,37647.0
2015-06-16 15:05:00,143.66,143.67,143.47,143.47,23882.0,115.3737,115.3817,115.2211,115.2211,23882.0
2015-06-16 15:10:00,143.5,143.58,143.49,143.51,12382.0,115.2452,115.3095,115.2372,115.2532,12382.0
2015-06-16 15:15:00,143.51,143.56,143.48,143.53,17470.0,115.2532,115.2934,115.2292,115.2693,17470.0
2015-06-16 15:20:00,143.53,143.61,143.51,143.54,14534.0,115.2693,115.3336,115.2532,115.2773,14534.0
2015-06-16 15:25:00,143.54,143.62,143.52,143.61,11903.0,115.2773,115.3416,115.2613,115.3336,11903.0
2015-06-16 15:30:00,143.61,143.73,143.61,143.67,13640.0,115.3336,115.4299,115.3336,115.3817,13640.0
2015-06-16 15:35:00,143.67,143.69,143.53,143.55,17035.0,115.3817,115.3978,115.2693,115.2854,17035.0
2015-06-16 15:40:00,143.55,143.59,143.35,143.37,20393.0,115.2854,115.3175,115.1248,115.1408,20393.0
2015-06-16 15:45:00,143.37,143.49,143.33,143.33,39148.0,115.1408,115.2372,115.1087,115.1087,39148.0
2015-06-16 15:50:00,143.34,143.39,143.3,143.33,21839.0,115.1167,115.1569,115.0846,115.1087,21839.0
2015-06-16 15:55:00,143.32,143.33,143.2,143.25,92207.0,115.1007,115.1087,115.0043,115.0444,92207.0
2015-06-17 09:30:00,143.52,143.99,143.52,143.87,21775.0,115.2613,115.6387,115.2613,115.5424,21775.0
2015-06-17 09:35:00,143.72,143.92,143.69,143.89,9142.0,115.4219,115.5825,115.3978,115.5584,9142.0
2015-06-17 09:40:00,143.99,144.17,143.85,144.16,12488.0,115.6387,115.7833,115.5263,115.7753,12488.0
2015-06-17 09:45:00,144.17,144.23,143.9,143.9,14255.0,115.7833,115.8315,115.5665,115.5665,14255.0
2015-06-17 09:50:00,143.88,143.9,143.46,143.47,4158.0,115.5504,115.5665,115.2131,115.2211,4158.0
2015-06-17 09:55:00,143.47,143.84,143.46,143.8,7412.0,115.2211,115.5183,115.2131,115.4861,7412.0
2015-06-17 10:00:00,143.83,144.17,143.81,144.11,8274.0,115.5102,115.7833,115.4942,115.7351,8274.0
2015-06-17 10:05:00,144.14,144.14,143.96,143.97,7086.0,115.7592,115.7592,115.6146,115.6227,7086.0
2015-06-17 10:10:00,143.97,143.97,143.77,143.87,8318.0,115.6227,115.6227,115.4621,115.5424,8318.0
2015-06-17 10:15:00,143.87,143.88,143.51,143.6,13735.0,115.5424,115.5504,115.2532,115.3255,13735.0
2015-06-17 10:20:00,143.59,143.73,143.53,143.64,6067.0,115.3175,115.4299,115.2693,115.3577,6067.0
2015-06-17 10:25:00,143.66,143.82,143.55,143.75,12225.0,115.3737,115.5022,115.2854,115.446,12225.0
2015-06-17 10:30:00,143.74,143.86,143.74,143.79,6558.0,115.438,115.5343,115.438,115.4781,6558.0
2015-06-17 10:35:00,143.86,143.99,143.86,143.89,6444.0,115.5343,115.6387,115.5343,115.5584,6444.0
2015-06-17 10:40:00,143.86,144.07,143.82,143.94,15144.0,115.5343,115.703,115.5022,115.5986,15144.0
2015-06-17 10:45:00,143.99,144.03,143.91,144.03,9769.0,115.6387,115.6709,115.5745,115.6709,9769.0
2015-06-17 10:50:00,144.06,144.16,143.97,144.0,8864.0,115.695,115.7753,115.6227,115.6468,8864.0
2015-06-17 10:55:00,144.0,144.0,143.8,143.83,11724.0,115.6468,115.6468,115.4861,115.5102,11724.0
2015-06-17 11:00:00,143.85,143.91,143.8,143.82,6128.0,115.5263,115.5745,115.4861,115.5022,6128.0
2015-06-17 11:05:00,143.8,143.8,143.66,143.67,9742.0,115.4861,115.4861,115.3737,115.3817,9742.0
2015-06-17 11:10:00,143.67,143.79,143.64,143.73,9184.0,115.3817,115.4781,115.3577,115.4299,9184.0
2015-06-17 11:15:00,143.76,143.76,143.56,143.58,7289.0,115.454,115.454,115.2934,115.3095,7289.0
2015-06-17 11:20:00,143.61,143.77,143.57,143.61,18032.0,115.3336,115.4621,115.3014,115.3336,18032.0
2015-06-17 11:25:00,143.64,143.67,143.48,143.53,9064.0,115.3577,115.3817,115.2292,115.2693,9064.0
2015-06-17 11:30:00,143.52,143.58,143.42,143.43,8254.0,115.2613,115.3095,115.181,115.189,8254.0
2015-06-17 11:35:00,143.43,143.6,143.42,143.43,8937.0,115.189,115.3255,115.181,115.189,8937.0
2015-06-17 11:40:00,143.47,143.47,143.41,143.45,9344.0,115.2211,115.2211,115.1729,115.2051,9344.0
2015-06-17 11:45:00,143.45,143.59,143.38,143.59,5415.0,115.2051,115.3175,115.1488,115.3175,5415.0
2015-06-17 11:50:00,143.6,143.69,143.58,143.66,7954.0,115.3255,115.3978,115.3095,115.3737,7954.0
2015-06-17 11:55:00,143.66,143.67,143.55,143.63,4107.0,115.3737,115.3817,115.2854,115.3496,4107.0
2015-06-17 12:00:00,143.61,143.62,143.5,143.52,5277.0,115.3336,115.3416,115.2452,115.2613,5277.0
2015-06-17 12:05:00,143.52,143.55,143.32,143.42,9168.0,115.2613,115.2854,115.1007,115.181,9168.0
2015-06-17 12:10:00,143.4,143.46,143.32,143.32,5000.0,115.1649,115.2131,115.1007,115.1007,5000.0
2015-06-17 12:15:00,143.32,143.32,143.19,143.21,5481.0,115.1007,115.1007,114.9963,115.0123,5481.0
2015-06-17 12:20:00,143.22,143.33,143.22,143.25,6229.0,115.0203,115.1087,115.0203,115.0444,6229.0
2015-06-17 12:25:00,143.25,143.36,143.21,143.34,6284.0,115.0444,115.1328,115.0123,115.1167,6284.0
2015-06-17 12:30:00,143.34,143.34,143.24,143.26,4456.0,115.1167,115.1167,115.0364,115.0525,4456.0
2015-06-17 12:35:00,143.26,143.34,143.23,143.33,11786.0,115.0525,115.1167,115.0284,115.1087,11786.0
2015-06-17 12:40:00,143.33,143.4,143.07,143.13,14591.0,115.1087,115.1649,114.8999,114.9481,14591.0
2015-06-17 12:45:00,143.13,143.19,143.09,143.14,5153.0,114.9481,114.9963,114.9159,114.9561,5153.0
2015-06-17 12:50:00,143.13,143.15,142.99,143.09,11209.0,114.9481,114.9641,114.8356,114.9159,11209.0
2015-06-17 12:55:00,143.09,143.13,142.94,143.05,8919.0,114.9159,114.9481,114.7955,114.8838,8919.0
2015-06-17 13:00:00,143.05,143.06,142.9,143.0,10100.0,114.8838,114.8919,114.7634,114.8437,10100.0
2015-06-17 13:05:00,143.0,143.13,142.97,142.97,11511.0,114.8437,114.9481,114.8196,114.8196,11511.0
2015-06-17 13:10:00,143.02,143.08,142.97,143.02,6369.0,114.8597,114.9079,114.8196,114.8597,6369.0
2015-06-17 13:15:00,143.03,143.16,142.98,143.16,4693.0,114.8678,114.9722,114.8276,114.9722,4693.0
2015-06-17 13:20:00,143.16,143.25,143.16,143.22,7163.0,114.9722,115.0444,114.9722,115.0203,7163.0
2015-06-17 13:25:00,143.22,143.29,143.21,143.21,4927.0,115.0203,115.0766,115.0123,115.0123,4927.0
2015-06-17 13:30:00,143.21,143.33,143.18,143.27,4950.0,115.0123,115.1087,114.9882,115.0605,4950.0
2015-06-17 13:35:00,143.28,143.31,143.16,143.31,8494.0,115.0685,115.0926,114.9722,115.0926,8494.0
2015-06-17 13:40:00,143.31,143.31,143.18,143.19,5400.0,115.0926,115.0926,114.9882,114.9963,5400.0
2015-06-17 13:45:00,143.21,143.27,143.15,143.22,8338.0,115.0123,115.0605,114.9641,115.0203,8338.0
2015-06-17 13:50:00,143.21,143.4,143.2,143.4,9696.0,115.0123,115.1649,115.0043,115.1649,9696.0
2015-06-17 13:55:00,143.45,143.48,143.31,143.39,8118.0,115.2051,115.2292,115.0926,115.1569,8118.0
2015-06-17 14:00:00,143.39,144.24,142.88,144.05,25500.0,115.1569,115.8395,114.7473,115.6869,25500.0
2015-06-17 14:05:00,144.05,144.19,143.8,144.04,14023.0,115.6869,115.7994,115.4861,115.6789,14023.0
2015-06-17 14:10:00,144.1,144.2,143.91,144.04,18045.0,115.7271,115.8074,115.5745,115.6789,18045.0
2015-06-17 14:15:00,144.14,144.21,143.94,144.01,15242.0,115.7592,115.8154,115.5986,115.6548,15242.0
2015-06-17 14:20:00,144.01,144.04,143.67,143.73,11363.0,115.6548,115.6789,115.3817,115.4299,11363.0
2015-06-17 14:25:00,143.79,143.87,143.71,143.78,12694.0,115.4781,115.5424,115.4139,115.4701,12694.0
2015-06-17 14:30:00,143.75,144.14,143.75,144.1,16286.0,115.446,115.7592,115.446,115.7271,16286.0
2015-06-17 14:35:00,144.1,144.23,143.96,144.22,17322.0,115.7271,115.8315,115.6146,115.8234,17322.0
2015-06-17 14:40:00,144.23,144.56,144.2,144.45,31418.0,115.8315,116.0965,115.8074,116.0082,31418.0
2015-06-17 14:45:00,144.46,144.67,144.46,144.59,17895.0,116.0162,116.1848,116.0162,116.1206,17895.0
2015-06-17 14:50:00,144.53,144.63,144.48,144.63,14212.0,116.0724,116.1527,116.0323,116.1527,14212.0
2015-06-17 14:55:00,144.66,144.66,144.48,144.52,17513.0,116.1768,116.1768,116.0323,116.0644,17513.0
2015-06-17 15:00:00,144.56,144.58,144.43,144.5,12300.0,116.0965,116.1126,115.9921,116.0483,12300.0
2015-06-17 15:05:00,144.51,144.52,144.31,144.33,15225.0,116.0563,116.0644,115.8957,115.9118,15225.0
2015-06-17 15:10:00,144.37,144.43,144.25,144.36,17537.0,115.9439,115.9921,115.8475,115.9359,17537.0
2015-06-17 15:15:00,144.36,144.67,144.36,144.64,21633.0,115.9359,116.1848,115.9359,116.1608,21633.0
2015-06-17 15:20:00,144.65,144.79,144.63,144.69,31355.0,116.1688,116.2812,116.1527,116.2009,31355.0
2015-06-17 15:25:00,144.69,144.74,144.61,144.62,22214.0,116.2009,116.2411,116.1367,116.1447,22214.0
2015-06-17 15:30:00,144.63,144.75,144.53,144.59,34773.0,116.1527,116.2491,116.0724,116.1206,34773.0
2015-06-17 15:35:00,144.58,144.75,144.55,144.75,35769.0,116.1126,116.2491,116.0885,116.2491,35769.0
2015-06-17 15:40:00,144.75,144.77,144.63,144.69,49339.0,116.2491,116.2652,116.1527,116.2009,49339.0
2015-06-17 15:45:00,144.7,144.73,144.51,144.71,64444.0,116.2089,116.233,116.0563,116.217,64444.0
2015-06-17 15:50:00,144.68,144.73,144.59,144.65,59792.0,116.1929,116.233,116.1206,116.1688,59792.0
2015-06-17 15:55:00,144.62,144.64,144.49,144.5,83447.0,116.1447,116.1608,116.0403,116.0483,83447.0
2015-06-18 09:30:00,144.66,145.47,144.66,145.47,84275.0,116.1768,116.8273,116.1768,116.8273,84275.0
2015-06-18 09:35:00,145.46,145.47,145.1,145.1,11034.0,116.8193,116.8273,116.5302,116.5302,11034.0
2015-06-18 09:40:00,145.11,145.45,145.05,145.43,24929.0,116.5382,116.8113,116.49,116.7952,24929.0
2015-06-18 09:45:00,145.44,145.98,145.37,145.77,25780.0,116.8032,117.2369,116.747,117.0683,25780.0
2015-06-18 09:50:00,145.86,145.95,145.63,145.64,7595.0,117.1405,117.2128,116.9558,116.9639,7595.0
2015-06-18 09:55:00,145.64,145.98,145.54,145.97,14721.0,116.9639,117.2369,116.8835,117.2289,14721.0
2015-06-18 10:00:00,145.98,145.99,145.52,145.65,5910.0,117.2369,117.2449,116.8675,116.9719,5910.0
2015-06-18 10:05:00,145.61,145.97,145.59,145.86,25126.0,116.9398,117.2289,116.9237,117.1405,25126.0
2015-06-18 10:10:00,145.86,145.96,145.83,145.91,13125.0,117.1405,117.2208,117.1164,117.1807,13125.0
2015-06-18 10:15:00,145.91,146.12,145.91,146.12,40782.0,117.1807,117.3493,117.1807,117.3493,40782.0
2015-06-18 10:20:00,146.12,146.18,146.07,146.12,21840.0,117.3493,117.3975,117.3092,117.3493,21840.0
2015-06-18 10:25:00,146.12,146.18,145.98,146.16,18775.0,117.3493,117.3975,117.2369,117.3815,18775.0
2015-06-18 10:30:00,146.18,146.25,146.14,146.17,12207.0,117.3975,117.4537,117.3654,117.3895,12207.0
2015-06-18 10:35:00,146.17,146.25,146.11,146.19,11230.0,117.3895,117.4537,117.3413,117.4056,11230.0
2015-06-18 10:40:00,146.19,146.46,146.18,146.42,15007.0,117.4056,117.6224,117.3975,117.5903,15007.0
2015-06-18 10:45:00,146.43,146.5,146.39,146.45,12038.0,117.5983,117.6545,117.5662,117.6144,12038.0
2015-06-18 10:50:00,146.45,146.5,146.4,146.5,21698.0,117.6144,117.6545,117.5742,117.6545,21698.0
2015-06-18 10:55:00,146.5,146.65,146.5,146.65,18370.0,117.6545,117.775,117.6545,117.775,18370.0
2015-06-18 11:00:00,146.66,146.83,146.64,146.72,22531.0,117.783,117.9195,117.767,117.8312,22531.0
2015-06-18 11:05:00,146.76,146.97,146.72,146.88,42519.0,117.8633,118.032,117.8312,117.9597,42519.0
2015-06-18 11:10:00,146.89,147.03,146.8,146.97,34040.0,117.9677,118.0802,117.8955,118.032,34040.0
2015-06-18 11:15:00,146.94,146.95,146.55,146.57,17382.0,118.0079,118.0159,117.6947,117.7107,17382.0
2015-06-18 11:20:00,146.57,146.57,146.33,146.34,22118.0,117.7107,117.7107,117.518,117.526,22118.0
2015-06-18 11:25:00,146.34,146.45,146.24,146.31,16021.0,117.526,117.6144,117.4457,117.5019,16021.0
2015-06-18 11:30:00,146.33,146.35,146.17,146.17,16016.0,117.518,117.5341,117.3895,117.3895,16016.0
2015-06-18 11:35:00,146.19,146.31,146.14,146.17,16029.0,117.4056,117.5019,117.3654,117.3895,16029.0
2015-06-18 11:40:00,146.17,146.25,146.08,146.18,16286.0,117.3895,117.4537,117.3172,117.3975,16286.0
2015-06-18 11:45:00,146.18,146.27,146.15,146.16,9942.0,117.3975,117.4698,117.3734,117.3815,9942.0
2015-06-18 11:50:00,146.16,146.19,146.12,146.16,5590.0,117.3815,117.4056,117.3493,117.3815,5590.0
2015-06-18 11:55:00,146.19,146.29,146.17,146.21,15721.0,117.4056,117.4859,117.3895,117.4216,15721.0
2015-06-18 12:00:00,146.26,146.33,146.26,146.26,6192.0,117.4618,117.518,117.4618,117.4618,6192.0
2015-06-18 12:05:00,146.29,146.29,146.21,146.26,7136.0,117.4859,117.4859,117.4216,117.4618,7136.0
2015-06-18 12:10:00,146.3,146.31,146.23,146.23,5766.0,117.4939,117.5019,117.4377,117.4377,5766.0
2015-06-18 12:15:00,146.23,146.28,146.19,146.24,6351.0,117.4377,117.4778,117.4056,117.4457,6351.0
2015-06-18 12:20:00,146.24,146.55,146.24,146.5,11110.0,117.4457,117.6947,117.4457,117.6545,11110.0
2015-06-18 12:25:00,146.5,146.5,146.42,146.43,5832.0,117.6545,117.6545,117.5903,117.5983,5832.0
2015-06-18 12:30:00,146.46,146.76,146.45,146.76,10980.0,117.6224,117.8633,117.6144,117.8633,10980.0
2015-06-18 12:35:00,146.81,146.81,146.49,146.63,7812.0,117.9035,117.9035,117.6465,117.7589,7812.0
2015-06-18 12:40:00,146.65,146.65,146.52,146.56,7295.0,117.775,117.775,117.6706,117.7027,7295.0
2015-06-18 12:45:00,146.54,146.63,146.53,146.53,15239.0,117.6866,117.7589,117.6786,117.6786,15239.0
2015-06-18 12:50:00,146.54,146.57,146.48,146.48,4806.0,117.6866,117.7107,117.6385,117.6385,4806.0
2015-06-18 12:55:00,146.48,146.5,146.43,146.45,6036.0,117.6385,117.6545,117.5983,117.6144,6036.0
2015-06-18 13:00:00,146.46,146.54,146.41,146.44,9398.0,117.6224,117.6866,117.5822,117.6063,9398.0
2015-06-18 13:05:00,146.42,146.44,146.3,146.3,11195.0,117.5903,117.6063,117.4939,117.4939,11195.0
2015-06-18 13:10:00,146.27,146.32,146.23,146.25,9742.0,117.4698,117.51,117.4377,117.4537,9742.0
2015-06-18 13:15:00,146.27,146.31,146.16,146.19,10523.0,117.4698,117.5019,117.3815,117.4056,10523.0
2015-06-18 13:20:00,146.19,146.24,146.03,146.11,10004.0,117.4056,117.4457,117.2771,117.3413,10004.0
2015-06-18 13:25:00,146.11,146.22,146.05,146.19,10883.0,117.3413,117.4297,117.2931,117.4056,10883.0
2015-06-18 13:30:00,146.16,146.27,146.1,146.12,8328.0,117.3815,117.4698,117.3333,117.3493,8328.0
2015-06-18 13:35:00,146.12,146.18,146.07,146.13,13829.0,117.3493,117.3975,117.3092,117.3574,13829.0
2015-06-18 13:40:00,146.13,146.14,145.95,145.96,19853.0,117.3574,117.3654,117.2128,117.2208,19853.0
2015-06-18 13:45:00,145.98,145.98,145.89,145.96,9173.0,117.2369,117.2369,117.1646,117.2208,9173.0
2015-06-18 13:50:00,145.94,145.95,145.8,145.8,10121.0,117.2048,117.2128,117.0924,117.0924,10121.0
2015-06-18 13:55:00,145.82,145.89,145.8,145.84,15262.0,117.1084,117.1646,117.0924,117.1245,15262.0
2015-06-18 14:00:00,145.87,146.1,145.84,146.1,9133.0,117.1486,117.3333,117.1245,117.3333,9133.0
2015-06-18 14:05:00,146.1,146.2,146.09,146.17,8533.0,117.3333,117.4136,117.3253,117.3895,8533.0
2015-06-18 14:10:00,146.16,146.16,146.07,146.07,8443.0,117.3815,117.3815,117.3092,117.3092,8443.0
2015-06-18 14:15:00,146.06,146.18,146.03,146.18,7353.0,117.3012,117.3975,117.2771,117.3975,7353.0
2015-06-18 14:20:00,146.2,146.33,146.18,146.31,12649.0,117.4136,117.518,117.3975,117.5019,12649.0
2015-06-18 14:25:00,146.29,146.33,146.18,146.18,19035.0,117.4859,117.518,117.3975,117.3975,19035.0
2015-06-18 14:30:00,146.18,146.37,146.17,146.28,14006.0,117.3975,117.5501,117.3895,117.4778,14006.0
2015-06-18 14:35:00,146.28,146.36,146.23,146.33,13778.0,117.4778,117.5421,117.4377,117.518,13778.0
2015-06-18 14:40:00,146.34,146.37,146.33,146.35,14466.0,117.526,117.5501,117.518,117.5341,14466.0
2015-06-18 14:45:00,146.36,146.52,146.35,146.52,10714.0,117.5421,117.6706,117.5341,117.6706,10714.0
2015-06-18 14:50:00,146.51,146.52,146.44,146.44,18136.0,117.6626,117.6706,117.6063,117.6063,18136.0
2015-06-18 14:55:00,146.44,146.58,146.44,146.58,13087.0,117.6063,117.7188,117.6063,117.7188,13087.0
2015-06-18 15:00:00,146.59,146.6,146.39,146.45,24235.0,117.7268,117.7348,117.5662,117.6144,24235.0
2015-06-18 15:05:00,146.47,146.48,146.29,146.32,18336.0,117.6304,117.6385,117.4859,117.51,18336.0
2015-06-18 15:10:00,146.32,146.32,146.24,146.25,10833.0,117.51,117.51,117.4457,117.4537,10833.0
2015-06-18 15:15:00,146.24,146.25,146.18,146.22,25488.0,117.4457,117.4537,117.3975,117.4297,25488.0
2015-06-18 15:20:00,146.24,146.33,146.21,146.33,10799.0,117.4457,117.518,117.4216,117.518,10799.0
2015-06-18 15:25:00,146.34,146.61,146.34,146.61,41508.0,117.526,117.7429,117.526,117.7429,41508.0
2015-06-18 15:30:00,146.61,146.73,146.59,146.66,30578.0,117.7429,117.8392,117.7268,117.783,30578.0
2015-06-18 15:35:00,146.68,146.71,146.35,146.38,16373.0,117.7991,117.8232,117.5341,117.5582,16373.0
2015-06-18 15:40:00,146.38,146.47,146.35,146.41,23804.0,117.5582,117.6304,117.5341,117.5822,23804.0
2015-06-18 15:45:00,146.42,146.43,146.14,146.15,30781.0,117.5903,117.5983,117.3654,117.3734,30781.0
2015-06-18 15:50:00,146.13,146.17,145.95,145.97,37014.0,117.3574,117.3895,117.2128,117.2289,37014.0
2015-06-18 15:55:00,145.96,146.03,145.9,145.99,63285.0,117.2208,117.2771,117.1727,117.2449,63285.0
2015-06-19 09:30:00,145.59,145.84,145.52,145.6,279173.0,116.9237,117.1245,116.8675,116.9317,279173.0
2015-06-19 09:35:00,145.72,145.81,145.52,145.56,9319.0,117.0281,117.1004,116.8675,116.8996,9319.0
2015-06-19 09:40:00,145.63,145.77,145.53,145.72,8918.0,116.9558,117.0683,116.8755,117.0281,8918.0
2015-06-19 09:45:00,145.72,145.77,145.5,145.5,13002.0,117.0281,117.0683,116.8514,116.8514,13002.0
2015-06-19 09:50:00,145.5,145.69,145.48,145.54,10059.0,116.8514,117.004,116.8354,116.8835,10059.0
2015-06-19 09:55:00,145.54,145.86,145.52,145.83,10057.0,116.8835,117.1405,116.8675,117.1164,10057.0
2015-06-19 10:00:00,145.83,146.08,145.83,146.0,13381.0,117.1164,117.3172,117.1164,117.253,13381.0
2015-06-19 10:05:00,146.0,146.05,145.82,145.98,13373.0,117.253,117.2931,117.1084,117.2369,13373.0
2015-06-19 10:10:00,146.0,146.15,145.98,146.11,9524.0,117.253,117.3734,117.2369,117.3413,9524.0
2015-06-19 10:15:00,146.11,146.14,146.06,146.12,7284.0,117.3413,117.3654,117.3012,117.3493,7284.0
2015-06-19 10:20:00,146.12,146.18,145.96,146.17,10822.0,117.3493,117.3975,117.2208,117.3895,10822.0
2015-06-19 10:25:00,146.18,146.29,146.14,146.29,9002.0,117.3975,117.4859,117.3654,117.4859,9002.0
2015-06-19 10:30:00,146.29,146.29,146.15,146.17,8821.0,117.4859,117.4859,117.3734,117.3895,8821.0
2015-06-19 10:35:00,146.19,146.27,146.02,146.02,8100.0,117.4056,117.4698,117.269,117.269,8100.0
2015-06-19 10:40:00,146.02,146.02,145.92,145.92,5730.0,117.269,117.269,117.1887,117.1887,5730.0
2015-06-19 10:45:00,145.92,146.05,145.91,146.05,7924.0,117.1887,117.2931,117.1807,117.2931,7924.0
2015-06-19 10:50:00,146.07,146.16,146.02,146.16,5010.0,117.3092,117.3815,117.269,117.3815,5010.0
2015-06-19 10:55:00,146.16,146.19,146.13,146.15,6869.0,117.3815,117.4056,117.3574,117.3734,6869.0
2015-06-19 11:00:00,146.15,146.15,145.93,145.94,6591.0,117.3734,117.3734,117.1968,117.2048,6591.0
2015-06-19 11:05:00,145.98,145.99,145.82,145.82,6700.0,117.2369,117.2449,117.1084,117.1084,6700.0
2015-06-19 11:10:00,145.82,145.98,145.82,145.97,7761.0,117.1084,117.2369,117.1084,117.2289,7761.0
2015-06-19 11:15:00,145.99,146.01,145.93,145.97,6017.0,117.2449,117.261,117.1968,117.2289,6017.0
2015-06-19 11:20:00,145.93,145.97,145.9,145.94,9573.0,117.1968,117.2289,117.1727,117.2048,9573.0
2015-06-19 11:25:00,145.94,146.0,145.86,145.88,6714.0,117.2048,117.253,117.1405,117.1566,6714.0
2015-06-19 11:30:00,145.9,145.99,145.89,145.99,5600.0,117.1727,117.2449,117.1646,117.2449,5600.0
2015-06-19 11:35:00,145.99,145.99,145.9,145.92,5327.0,117.2449,117.2449,117.1727,117.1887,5327.0
2015-06-19 11:40:00,145.92,145.93,145.78,145.78,6207.0,117.1887,117.1968,117.0763,117.0763,6207.0
2015-06-19 11:45:00,145.78,145.91,145.74,145.91,8561.0,117.0763,117.1807,117.0442,117.1807,8561.0
2015-06-19 11:50:00,145.87,145.89,145.79,145.8,6349.0,117.1486,117.1646,117.0843,117.0924,6349.0
2015-06-19 11:55:00,145.8,145.8,145.7,145.75,5131.0,117.0924,117.0924,117.012,117.0522,5131.0
2015-06-19 12:00:00,145.75,145.77,145.69,145.76,4884.0,117.0522,117.0683,117.004,117.0602,4884.0
2015-06-19 12:05:00,145.76,145.78,145.68,145.75,5875.0,117.0602,117.0763,116.996,117.0522,5875.0
2015-06-19 12:10:00,145.75,145.79,145.68,145.79,6008.0,117.0522,117.0843,116.996,117.0843,6008.0
2015-06-19 12:15:00,145.78,145.8,145.73,145.79,6922.0,117.0763,117.0924,117.0361,117.0843,6922.0
2015-06-19 12:20:00,145.79,145.8,145.73,145.74,3795.0,117.0843,117.0924,117.0361,117.0442,3795.0
2015-06-19 12:25:00,145.75,145.77,145.72,145.72,4620.0,117.0522,117.0683,117.0281,117.0281,4620.0
2015-06-19 12:30:00,145.72,145.77,145.68,145.77,6315.0,117.0281,117.0683,116.996,117.0683,6315.0
2015-06-19 12:35:00,145.76,145.83,145.76,145.77,5841.0,117.0602,117.1164,117.0602,117.0683,5841.0
2015-06-19 12:40:00,145.78,145.9,145.78,145.86,8196.0,117.0763,117.1727,117.0763,117.1405,8196.0
2015-06-19 12:45:00,145.88,145.99,145.88,145.99,9647.0,117.1566,117.2449,117.1566,117.2449,9647.0
2015-06-19 12:50:00,145.99,146.09,145.99,146.09,7507.0,117.2449,117.3253,117.2449,117.3253,7507.0
2015-06-19 12:55:00,146.09,146.1,146.06,146.06,4785.0,117.3253,117.3333,117.3012,117.3012,4785.0
2015-06-19 13:00:00,146.08,146.13,146.02,146.11,5690.0,117.3172,117.3574,117.269,117.3413,5690.0
2015-06-19 13:05:00,146.11,146.11,146.04,146.07,3199.0,117.3413,117.3413,117.2851,117.3092,3199.0
2015-06-19 13:10:00,146.06,146.16,146.04,146.08,8673.0,117.3012,117.3815,117.2851,117.3172,8673.0
2015-06-19 13:15:00,146.1,146.14,146.09,146.11,4956.0,117.3333,117.3654,117.3253,117.3413,4956.0
2015-06-19 13:20:00,146.11,146.11,146.06,146.1,6397.0,117.3413,117.3413,117.3012,117.3333,6397.0
2015-06-19 13:25:00,146.1,146.12,146.05,146.07,3900.0,117.3333,117.3493,117.2931,117.3092,3900.0
2015-06-19 13:30:00,146.07,146.07,145.84,145.87,22476.0,117.3092,117.3092,117.1245,117.1486,22476.0
2015-06-19 13:35:00,145.84,145.98,145.84,145.96,9034.0,117.1245,117.2369,117.1245,117.2208,9034.0
2015-06-19 13:40:00,145.98,146.01,145.88,145.88,10724.0,117.2369,117.261,117.1566,117.1566,10724.0
2015-06-19 13:45:00,145.88,145.89,145.82,145.85,6276.0,117.1566,117.1646,117.1084,117.1325,6276.0
2015-06-19 13:50:00,145.85,145.87,145.79,145.82,10785.0,117.1325,117.1486,117.0843,117.1084,10785.0
2015-06-19 13:55:00,145.82,145.83,145.78,145.82,5800.0,117.1084,117.1164,117.0763,117.1084,5800.0
2015-06-19 14:00:00,145.84,145.85,145.8,145.82,5864.0,117.1245,117.1325,117.0924,117.1084,5864.0
2015-06-19 14:05:00,145.84,145.84,145.8,145.81,5100.0,117.1245,117.1245,117.0924,117.1004,5100.0
2015-06-19 14:10:00,145.8,145.82,145.69,145.69,11168.0,117.0924,117.1084,117.004,117.004,11168.0
2015-06-19 14:15:00,145.69,145.69,145.59,145.62,7078.0,117.004,117.004,116.9237,116.9478,7078.0
2015-06-19 14:20:00,145.61,145.61,145.4,145.41,10570.0,116.9398,116.9398,116.7711,116.7791,10570.0
2015-06-19 14:25:00,145.41,145.42,145.25,145.39,9323.0,116.7791,116.7872,116.6506,116.7631,9323.0
2015-06-19 14:30:00,145.41,145.42,145.33,145.33,5900.0,116.7791,116.7872,116.7149,116.7149,5900.0
2015-06-19 14:35:00,145.33,145.36,145.3,145.35,6769.0,116.7149,116.739,116.6908,116.731,6769.0
2015-06-19 14:40:00,145.35,145.35,145.31,145.34,7191.0,116.731,116.731,116.6988,116.7229,7191.0
2015-06-19 14:45:00,145.33,145.34,145.28,145.34,9069.0,116.7149,116.7229,116.6747,116.7229,9069.0
2015-06-19 14:50:00,145.34,145.34,145.22,145.23,6352.0,116.7229,116.7229,116.6266,116.6346,6352.0
2015-06-19 14:55:00,145.23,145.24,145.21,145.23,6731.0,116.6346,116.6426,116.6185,116.6346,6731.0
2015-06-19 15:00:00,145.24,145.24,145.14,145.14,8685.0,116.6426,116.6426,116.5623,116.5623,8685.0
2015-06-19 15:05:00,145.14,145.15,145.11,145.15,8157.0,116.5623,116.5703,116.5382,116.5703,8157.0
2015-06-19 15:10:00,145.15,145.19,145.09,145.15,11588.0,116.5703,116.6025,116.5221,116.5703,11588.0
2015-06-19 15:15:00,145.16,145.17,145.07,145.1,12236.0,116.5784,116.5864,116.5061,116.5302,12236.0
2015-06-19 15:20:00,145.1,145.17,145.1,145.16,8261.0,116.5302,116.5864,116.5302,116.5784,8261.0
2015-06-19 15:25:00,145.18,145.24,145.17,145.22,12974.0,116.5944,116.6426,116.5864,116.6266,12974.0
2015-06-19 15:30:00,145.22,145.31,145.16,145.29,15911.0,116.6266,116.6988,116.5784,116.6828,15911.0
2015-06-19 15:35:00,145.32,145.32,145.25,145.28,12548.0,116.7069,116.7069,116.6506,116.6747,12548.0
2015-06-19 15:40:00,145.31,145.33,145.26,145.33,16437.0,116.6988,116.7149,116.6587,116.7149,16437.0
2015-06-19 15:45:00,145.33,145.5,145.29,145.42,36242.0,116.7149,116.8514,116.6828,116.7872,36242.0
2015-06-19 15:50:00,145.45,145.46,145.29,145.32,24863.0,116.8113,116.8193,116.6828,116.7069,24863.0
2015-06-19 15:55:00,145.31,145.31,145.02,145.02,67174.0,116.6988,116.6988,116.4659,116.4659,67174.0
2015-06-22 09:30:00,145.7,145.94,145.52,145.89,24906.0,117.012,117.2048,116.8675,117.1646,24906.0
2015-06-22 09:35:00,145.97,146.07,145.43,145.55,12796.0,117.2289,117.3092,116.7952,116.8916,12796.0
2015-06-22 09:40:00,145.55,145.78,145.44,145.51,24427.0,116.8916,117.0763,116.8032,116.8595,24427.0
2015-06-22 09:45:00,145.6,145.6,145.34,145.34,8430.0,116.9317,116.9317,116.7229,116.7229,8430.0
2015-06-22 09:50:00,145.4,145.44,145.12,145.18,16703.0,116.7711,116.8032,116.5462,116.5944,16703.0
2015-06-22 09:55:00,145.19,145.38,145.19,145.24,29146.0,116.6025,116.755,116.6025,116.6426,29146.0
2015-06-22 10:00:00,145.29,145.3,144.97,145.07,13122.0,116.6828,116.6908,116.4258,116.5061,13122.0
2015-06-22 10:05:00,145.1,145.3,145.1,145.3,9206.0,116.5302,116.6908,116.5302,116.6908,9206.0
2015-06-22 10:10:00,145.3,145.35,145.2,145.21,8736.0,116.6908,116.731,116.6105,116.6185,8736.0
2015-06-22 10:15:00,145.26,145.33,145.24,145.3,7363.0,116.6587,116.7149,116.6426,116.6908,7363.0
2015-06-22 10:20:00,145.3,145.31,145.11,145.11,5374.0,116.6908,116.6988,116.5382,116.5382,5374.0
2015-06-22 10:25:00,145.15,145.16,144.95,144.99,9053.0,116.5703,116.5784,116.4097,116.4418,9053.0
2015-06-22 10:30:00,145.01,145.23,145.01,145.17,5445.0,116.4579,116.6346,116.4579,116.5864,5445.0
2015-06-22 10:35:00,145.19,145.21,145.08,145.11,6833.0,116.6025,116.6185,116.5141,116.5382,6833.0
2015-06-22 10:40:00,145.11,145.26,145.11,145.15,13071.0,116.5382,116.6587,116.5382,116.5703,13071.0
2015-06-22 10:45:00,145.18,145.21,144.98,144.99,15800.0,116.5944,116.6185,116.4338,116.4418,15800.0
2015-06-22 10:50:00,144.98,145.0,144.81,144.82,11853.0,116.4338,116.4499,116.2973,116.3053,11853.0
2015-06-22 10:55:00,144.84,145.01,144.84,145.0,6881.0,116.3214,116.4579,116.3214,116.4499,6881.0
2015-06-22 11:00:00,145.0,145.02,144.93,145.0,7697.0,116.4499,116.4659,116.3937,116.4499,7697.0
2015-06-22 11:05:00,144.98,145.08,144.94,145.06,8519.0,116.4338,116.5141,116.4017,116.4981,8519.0
2015-06-22 11:10:00,145.07,145.13,145.05,145.08,7750.0,116.5061,116.5543,116.49,116.5141,7750.0
2015-06-22 11:15:00,145.08,145.24,145.08,145.21,6341.0,116.5141,116.6426,116.5141,116.6185,6341.0
2015-06-22 11:20:00,145.22,145.35,145.2,145.33,7125.0,116.6266,116.731,116.6105,116.7149,7125.0
2015-06-22 11:25:00,145.33,145.34,145.26,145.34,5933.0,116.7149,116.7229,116.6587,116.7229,5933.0
2015-06-22 11:30:00,145.34,145.34,145.24,145.27,4550.0,116.7229,116.7229,116.6426,116.6667,4550.0
2015-06-22 11:35:00,145.28,145.3,145.22,145.23,8470.0,116.6747,116.6908,116.6266,116.6346,8470.0
2015-06-22 11:40:00,145.23,145.23,145.05,145.05,6513.0,116.6346,116.6346,116.49,116.49,6513.0
2015-06-22 11:45:00,145.05,145.1,145.05,145.06,5003.0,116.49,116.5302,116.49,116.4981,5003.0
2015-06-22 11:50:00,145.06,145.08,144.95,145.01,6726.0,116.4981,116.5141,116.4097,116.4579,6726.0
2015-06-22 11:55:00,145.01,145.02,144.84,144.86,9815.0,116.4579,116.4659,116.3214,116.3374,9815.0
2015-06-22 12:00:00,144.86,144.89,144.83,144.87,6400.0,116.3374,116.3615,116.3133,116.3455,6400.0
2015-06-22 12:05:00,144.88,144.91,144.86,144.86,5371.0,116.3535,116.3776,116.3374,116.3374,5371.0
2015-06-22 12:10:00,144.85,144.88,144.75,144.81,6934.0,116.3294,116.3535,116.2491,116.2973,6934.0
2015-06-22 12:15:00,144.75,144.85,144.73,144.79,5852.0,116.2491,116.3294,116.233,116.2812,5852.0
2015-06-22 12:20:00,144.81,144.81,144.48,144.53,17239.0,116.2973,116.2973,116.0323,116.0724,17239.0
2015-06-22 12:25:00,144.52,144.52,144.35,144.52,6830.0,116.0644,116.0644,115.9279,116.0644,6830.0
2015-06-22 12:30:00,144.52,144.62,144.52,144.58,5903.0,116.0644,116.1447,116.0644,116.1126,5903.0
2015-06-22 12:35:00,144.58,144.62,144.49,144.55,10891.0,116.1126,116.1447,116.0403,116.0885,10891.0
2015-06-22 12:40:00,144.57,144.6,144.5,144.53,13446.0,116.1045,116.1286,116.0483,116.0724,13446.0
2015-06-22 12:45:00,144.53,144.56,144.49,144.49,6544.0,116.0724,116.0965,116.0403,116.0403,6544.0
2015-06-22 12:50:00,144.48,144.62,144.46,144.55,14218.0,116.0323,116.1447,116.0162,116.0885,14218.0
2015-06-22 12:55:00,144.56,144.61,144.49,144.53,24566.0,116.0965,116.1367,116.0403,116.0724,24566.0
2015-06-22 13:00:00,144.55,144.59,144.49,144.51,13625.0,116.0885,116.1206,116.0403,116.0563,13625.0
2015-06-22 13:05:00,144.52,144.53,144.44,144.45,6314.0,116.0644,116.0724,116.0001,116.0082,6314.0
2015-06-22 13:10:00,144.45,144.49,144.4,144.4,5866.0,116.0082,116.0403,115.968,115.968,5866.0
2015-06-22 13:15:00,144.41,144.51,144.4,144.5,6674.0,115.976,116.0563,115.968,116.0483,6674.0
2015-06-22 13:20:00,144.5,144.54,144.49,144.51,7839.0,116.0483,116.0804,116.0403,116.0563,7839.0
2015-06-22 13:25:00,144.5,144.54,144.38,144.46,11342.0,116.0483,116.0804,115.9519,116.0162,11342.0
2015-06-22 13:30:00,144.46,144.54,144.46,144.47,11651.0,116.0162,116.0804,116.0162,116.0242,11651.0
2015-06-22 13:35:00,144.49,144.54,144.46,144.54,13779.0,116.0403,116.0804,116.0162,116.0804,13779.0
2015-06-22 13:40:00,144.53,144.6,144.49,144.58,14750.0,116.0724,116.1286,116.0403,116.1126,14750.0
2015-06-22 13:45:00,144.6,144.72,144.6,144.71,13792.0,116.1286,116.225,116.1286,116.217,13792.0
2015-06-22 13:50:00,144.74,144.75,144.63,144.67,18320.0,116.2411,116.2491,116.1527,116.1848,18320.0
2015-06-22 13:55:00,144.69,144.75,144.63,144.74,27572.0,116.2009,116.2491,116.1527,116.2411,27572.0
2015-06-22 14:00:00,144.75,144.8,144.63,144.79,30282.0,116.2491,116.2892,116.1527,116.2812,30282.0
2015-06-22 14:05:00,144.82,144.99,144.82,144.99,26120.0,116.3053,116.4418,116.3053,116.4418,26120.0
2015-06-22 14:10:00,145.0,145.16,145.0,145.16,7223.0,116.4499,116.5784,116.4499,116.5784,7223.0
2015-06-22 14:15:00,145.16,145.17,145.06,145.08,15626.0,116.5784,116.5864,116.4981,116.5141,15626.0
2015-06-22 14:20:00,145.09,145.14,145.05,145.11,13231.0,116.5221,116.5623,116.49,116.5382,13231.0
2015-06-22 14:25:00,145.1,145.11,144.97,144.97,8417.0,116.5302,116.5382,116.4258,116.4258,8417.0
2015-06-22 14:30:00,144.96,144.96,144.85,144.95,6894.0,116.4177,116.4177,116.3294,116.4097,6894.0
2015-06-22 14:35:00,144.95,145.02,144.91,144.93,10648.0,116.4097,116.4659,116.3776,116.3937,10648.0
2015-06-22 14:40:00,144.95,145.03,144.95,145.03,8463.0,116.4097,116.474,116.4097,116.474,8463.0
2015-06-22 14:45:00,145.03,145.04,144.95,145.02,13325.0,116.474,116.482,116.4097,116.4659,13325.0
2015-06-22 14:50:00,145.01,145.19,145.0,145.15,8875.0,116.4579,116.6025,116.4499,116.5703,8875.0
2015-06-22 14:55:00,145.15,145.22,145.12,145.17,12961.0,116.5703,116.6266,116.5462,116.5864,12961.0
2015-06-22 15:00:00,145.17,145.2,145.12,145.14,12350.0,116.5864,116.6105,116.5462,116.5623,12350.0
2015-06-22 15:05:00,145.14,145.21,145.09,145.21,9459.0,116.5623,116.6185,116.5221,116.6185,9459.0
2015-06-22 15:10:00,145.21,145.29,145.19,145.28,10296.0,116.6185,116.6828,116.6025,116.6747,10296.0
2015-06-22 15:15:00,145.29,145.29,145.22,145.28,9701.0,116.6828,116.6828,116.6266,116.6747,9701.0
2015-06-22 15:20:00,145.28,145.4,145.27,145.39,10382.0,116.6747,116.7711,116.6667,116.7631,10382.0
2015-06-22 15:25:00,145.39,145.41,145.32,145.4,16146.0,116.7631,116.7791,116.7069,116.7711,16146.0
2015-06-22 15:30:00,145.41,145.44,145.37,145.41,15223.0,116.7791,116.8032,116.747,116.7791,15223.0
2015-06-22 15:35:00,145.42,145.43,145.32,145.34,15248.0,116.7872,116.7952,116.7069,116.7229,15248.0
2015-06-22 15:40:00,145.36,145.5,145.36,145.5,21410.0,116.739,116.8514,116.739,116.8514,21410.0
2015-06-22 15:45:00,145.47,145.49,145.31,145.31,25594.0,116.8273,116.8434,116.6988,116.6988,25594.0
2015-06-22 15:50:00,145.32,145.39,145.3,145.31,18843.0,116.7069,116.7631,116.6908,116.6988,18843.0
2015-06-22 15:55:00,145.3,145.4,145.26,145.37,44523.0,116.6908,116.7711,116.6587,116.747,44523.0
2015-06-23 09:30:00,146.02,146.02,145.35,145.58,31730.0,117.269,117.269,116.731,116.9157,31730.0
2015-06-23 09:35:00,145.63,145.97,145.45,145.89,6463.0,116.9558,117.2289,116.8113,117.1646,6463.0
2015-06-23 09:40:00,145.84,145.84,145.51,145.63,6080.0,117.1245,117.1245,116.8595,116.9558,6080.0
2015-06-23 09:45:00,145.58,145.7,145.54,145.63,9149.0,116.9157,117.012,116.8835,116.9558,9149.0
2015-06-23 09:50:00,145.62,145.8,145.55,145.62,8642.0,116.9478,117.0924,116.8916,116.9478,8642.0
2015-06-23 09:55:00,145.65,145.72,145.6,145.64,3700.0,116.9719,117.0281,116.9317,116.9639,3700.0
2015-06-23 10:00:00,145.65,145.72,145.57,145.68,17314.0,116.9719,117.0281,116.9076,116.996,17314.0
2015-06-23 10:05:00,145.74,145.95,145.61,145.65,14133.0,117.0442,117.2128,116.9398,116.9719,14133.0
2015-06-23 10:10:00,145.7,145.8,145.7,145.78,13884.0,117.012,117.0924,117.012,117.0763,13884.0
2015-06-23 10:15:00,145.78,145.8,145.28,145.28,18990.0,117.0763,117.0924,116.6747,116.6747,18990.0
2015-06-23 10:20:00,145.23,145.42,145.23,145.41,4639.0,116.6346,116.7872,116.6346,116.7791,4639.0
2015-06-23 10:25:00,145.42,145.42,145.29,145.34,11050.0,116.7872,116.7872,116.6828,116.7229,11050.0
2015-06-23 10:30:00,145.36,145.45,145.2,145.25,14686.0,116.739,116.8113,116.6105,116.6506,14686.0
2015-06-23 10:35:00,145.24,145.41,145.24,145.39,9394.0,116.6426,116.7791,116.6426,116.7631,9394.0
2015-06-23 10:40:00,145.3,145.37,145.27,145.31,9845.0,116.6908,116.747,116.6667,116.6988,9845.0
2015-06-23 10:45:00,145.32,145.44,145.31,145.44,9121.0,116.7069,116.8032,116.6988,116.8032,9121.0
2015-06-23 10:50:00,145.44,145.46,145.33,145.4,18903.0,116.8032,116.8193,116.7149,116.7711,18903.0
2015-06-23 10:55:00,145.4,145.42,145.32,145.34,13206.0,116.7711,116.7872,116.7069,116.7229,13206.0
2015-06-23 11:00:00,145.34,145.36,145.23,145.31,14651.0,116.7229,116.739,116.6346,116.6988,14651.0
2015-06-23 11:05:00,145.31,145.31,145.15,145.21,12839.0,116.6988,116.6988,116.5703,116.6185,12839.0
2015-06-23 11:10:00,145.2,145.22,144.99,144.99,14107.0,116.6105,116.6266,116.4418,116.4418,14107.0
2015-06-23 11:15:00,144.98,145.06,144.82,144.93,13582.0,116.4338,116.4981,116.3053,116.3937,13582.0
2015-06-23 11:20:00,144.94,144.94,144.85,144.85,7164.0,116.4017,116.4017,116.3294,116.3294,7164.0
2015-06-23 11:25:00,144.85,144.85,144.63,144.64,8302.0,116.3294,116.3294,116.1527,116.1608,8302.0
2015-06-23 11:30:00,144.67,144.9,144.64,144.85,12377.0,116.1848,116.3696,116.1608,116.3294,12377.0
2015-06-23 11:35:00,144.89,145.04,144.89,144.97,8022.0,116.3615,116.482,116.3615,116.4258,8022.0
2015-06-23 11:40:00,144.97,145.12,144.9,145.04,10801.0,116.4258,116.5462,116.3696,116.482,10801.0
2015-06-23 11:45:00,145.04,145.28,145.04,145.28,12868.0,116.482,116.6747,116.482,116.6747,12868.0
2015-06-23 11:50:00,145.28,145.37,145.26,145.32,8596.0,116.6747,116.747,116.6587,116.7069,8596.0
2015-06-23 11:55:00,145.33,145.33,145.14,145.15,12176.0,116.7149,116.7149,116.5623,116.5703,12176.0
2015-06-23 12:00:00,145.17,145.17,144.92,144.93,25787.0,116.5864,116.5864,116.3856,116.3937,25787.0
2015-06-23 12:05:00,144.91,144.91,144.74,144.77,6865.0,116.3776,116.3776,116.2411,116.2652,6865.0
2015-06-23 12:10:00,144.77,144.9,144.75,144.9,6250.0,116.2652,116.3696,116.2491,116.3696,6250.0
2015-06-23 12:15:00,144.88,145.12,144.88,145.02,26400.0,116.3535,116.5462,116.3535,116.4659,26400.0
2015-06-23 12:20:00,145.01,145.04,144.83,144.83,7470.0,116.4579,116.482,116.3133,116.3133,7470.0
2015-06-23 12:25:00,144.83,145.01,144.83,144.96,6591.0,116.3133,116.4579,116.3133,116.4177,6591.0
2015-06-23 12:30:00,144.95,145.0,144.83,144.96,6706.0,116.4097,116.4499,116.3133,116.4177,6706.0
2015-06-23 12:35:00,144.96,145.05,144.93,144.96,7620.0,116.4177,116.49,116.3937,116.4177,7620.0
2015-06-23 12:40:00,144.94,145.02,144.91,145.0,4000.0,116.4017,116.4659,116.3776,116.4499,4000.0
2015-06-23 12:45:00,145.0,145.1,144.99,145.0,15700.0,116.4499,116.5302,116.4418,116.4499,15700.0
2015-06-23 12:50:00,145.0,145.04,144.97,144.98,12552.0,116.4499,116.482,116.4258,116.4338,12552.0
2015-06-23 12:55:00,144.93,144.97,144.84,144.87,2700.0,116.3937,116.4258,116.3214,116.3455,2700.0
2015-06-23 13:00:00,144.91,144.92,144.83,144.86,4709.0,116.3776,116.3856,116.3133,116.3374,4709.0
2015-06-23 13:05:00,144.85,144.87,144.77,144.87,8047.0,116.3294,116.3455,116.2652,116.3455,8047.0
2015-06-23 13:10:00,144.89,144.93,144.87,144.9,7575.0,116.3615,116.3937,116.3455,116.3696,7575.0
2015-06-23 13:15:00,144.9,144.98,144.9,144.98,5491.0,116.3696,116.4338,116.3696,116.4338,5491.0
2015-06-23 13:20:00,144.98,145.1,144.91,144.91,14738.0,116.4338,116.5302,116.3776,116.3776,14738.0
2015-06-23 13:25:00,144.94,144.98,144.91,144.96,6780.0,116.4017,116.4338,116.3776,116.4177,6780.0
2015-06-23 13:30:00,144.96,145.0,144.93,144.96,8617.0,116.4177,116.4499,116.3937,116.4177,8617.0
2015-06-23 13:35:00,144.96,144.96,144.86,144.91,7609.0,116.4177,116.4177,116.3374,116.3776,7609.0
2015-06-23 13:40:00,144.94,145.01,144.94,144.99,12463.0,116.4017,116.4579,116.4017,116.4418,12463.0
2015-06-23 13:45:00,144.99,145.01,144.97,144.99,14720.0,116.4418,116.4579,116.4258,116.4418,14720.0
2015-06-23 13:50:00,144.99,145.0,144.97,145.0,8200.0,116.4418,116.4499,116.4258,116.4499,8200.0
2015-06-23 13:55:00,145.0,145.01,144.95,144.95,7145.0,116.4499,116.4579,116.4097,116.4097,7145.0
2015-06-23 14:00:00,144.94,145.0,144.93,144.99,7682.0,116.4017,116.4499,116.3937,116.4418,7682.0
2015-06-23 14:05:00,144.99,145.0,144.9,144.96,7266.0,116.4418,116.4499,116.3696,116.4177,7266.0
2015-06-23 14:10:00,144.96,144.99,144.93,144.95,6200.0,116.4177,116.4418,116.3937,116.4097,6200.0
2015-06-23 14:15:00,144.96,145.0,144.95,144.99,8128.0,116.4177,116.4499,116.4097,116.4418,8128.0
2015-06-23 14:20:00,144.99,145.01,144.96,144.96,9506.0,116.4418,116.4579,116.4177,116.4177,9506.0
2015-06-23 14:25:00,144.97,145.0,144.95,144.98,10171.0,116.4258,116.4499,116.4097,116.4338,10171.0
2015-06-23 14:30:00,145.0,145.01,144.95,145.0,10807.0,116.4499,116.4579,116.4097,116.4499,10807.0
2015-06-23 14:35:00,144.99,145.24,144.91,145.16,14774.0,116.4418,116.6426,116.3776,116.5784,14774.0
2015-06-23 14:40:00,145.16,145.35,145.16,145.33,11423.0,116.5784,116.731,116.5784,116.7149,11423.0
2015-06-23 14:45:00,145.34,145.36,145.3,145.32,7351.0,116.7229,116.739,116.6908,116.7069,7351.0
2015-06-23 14:50:00,145.32,145.46,145.32,145.39,20997.0,116.7069,116.8193,116.7069,116.7631,20997.0
2015-06-23 14:55:00,145.4,145.49,145.4,145.48,8565.0,116.7711,116.8434,116.7711,116.8354,8565.0
2015-06-23 15:00:00,145.48,145.48,145.36,145.37,12244.0,116.8354,116.8354,116.739,116.747,12244.0
2015-06-23 15:05:00,145.36,145.39,145.32,145.39,10202.0,116.739,116.7631,116.7069,116.7631,10202.0
2015-06-23 15:10:00,145.39,145.4,145.32,145.36,12543.0,116.7631,116.7711,116.7069,116.739,12543.0
2015-06-23 15:15:00,145.35,145.4,145.33,145.4,10055.0,116.731,116.7711,116.7149,116.7711,10055.0
2015-06-23 15:20:00,145.4,145.49,145.39,145.47,12883.0,116.7711,116.8434,116.7631,116.8273,12883.0
2015-06-23 15:25:00,145.47,145.48,145.44,145.47,11401.0,116.8273,116.8354,116.8032,116.8273,11401.0
2015-06-23 15:30:00,145.47,145.7,145.47,145.65,29679.0,116.8273,117.012,116.8273,116.9719,29679.0
2015-06-23 15:35:00,145.65,145.67,145.53,145.56,18616.0,116.9719,116.9879,116.8755,116.8996,18616.0
2015-06-23 15:40:00,145.56,145.59,145.49,145.5,15683.0,116.8996,116.9237,116.8434,116.8514,15683.0
2015-06-23 15:45:00,145.52,145.56,145.45,145.48,26437.0,116.8675,116.8996,116.8113,116.8354,26437.0
2015-06-23 15:50:00,145.47,145.53,145.46,145.53,14642.0,116.8273,116.8755,116.8193,116.8755,14642.0
2015-06-23 15:55:00,145.52,145.52,145.35,145.39,42616.0,116.8675,116.8675,116.731,116.7631,42616.0
2015-06-24 09:30:00,145.25,145.42,144.69,145.34,23134.0,116.6506,116.7872,116.2009,116.7229,23134.0
2015-06-24 09:35:00,145.43,145.55,145.26,145.37,12335.0,116.7952,116.8916,116.6587,116.747,12335.0
2015-06-24 09:40:00,145.39,145.91,145.29,145.83,22637.0,116.7631,117.1807,116.6828,117.1164,22637.0
2015-06-24 09:45:00,145.83,145.83,145.29,145.45,16575.0,117.1164,117.1164,116.6828,116.8113,16575.0
2015-06-24 09:50:00,145.45,145.57,145.39,145.48,11152.0,116.8113,116.9076,116.7631,116.8354,11152.0
2015-06-24 09:55:00,145.48,145.52,145.25,145.48,8621.0,116.8354,116.8675,116.6506,116.8354,8621.0
2015-06-24 10:00:00,145.48,145.68,145.39,145.65,12739.0,116.8354,116.996,116.7631,116.9719,12739.0
2015-06-24 10:05:00,145.66,145.68,145.44,145.54,7383.0,116.9799,116.996,116.8032,116.8835,7383.0
2015-06-24 10:10:00,145.54,145.58,145.45,145.58,7982.0,116.8835,116.9157,116.8113,116.9157,7982.0
2015-06-24 10:15:00,145.55,145.6,145.44,145.57,52687.0,116.8916,116.9317,116.8032,116.9076,52687.0
2015-06-24 10:20:00,145.57,145.68,145.57,145.61,5951.0,116.9076,116.996,116.9076,116.9398,5951.0
2015-06-24 10:25:00,145.61,145.88,145.58,145.81,15010.0,116.9398,117.1566,116.9157,117.1004,15010.0
2015-06-24 10:30:00,145.81,145.89,145.73,145.89,9749.0,117.1004,117.1646,117.0361,117.1646,9749.0
2015-06-24 10:35:00,145.87,145.95,145.86,145.91,10796.0,117.1486,117.2128,117.1405,117.1807,10796.0
2015-06-24 10:40:00,145.91,145.98,145.9,145.92,7972.0,117.1807,117.2369,117.1727,117.1887,7972.0
2015-06-24 10:45:00,145.89,145.9,145.75,145.78,11518.0,117.1646,117.1727,117.0522,117.0763,11518.0
2015-06-24 10:50:00,145.78,145.8,145.72,145.75,7715.0,117.0763,117.0924,117.0281,117.0522,7715.0
2015-06-24 10:55:00,145.75,145.87,145.74,145.85,11320.0,117.0522,117.1486,117.0442,117.1325,11320.0
2015-06-24 11:00:00,145.85,145.86,145.66,145.66,6813.0,117.1325,117.1405,116.9799,116.9799,6813.0
2015-06-24 11:05:00,145.66,145.67,145.56,145.67,12785.0,116.9799,116.9879,116.8996,116.9879,12785.0
2015-06-24 11:10:00,145.67,145.68,145.56,145.68,13834.0,116.9879,116.996,116.8996,116.996,13834.0
2015-06-24 11:15:00,145.69,145.72,145.59,145.72,7780.0,117.004,117.0281,116.9237,117.0281,7780.0
2015-06-24 11:20:00,145.72,145.79,145.68,145.71,9768.0,117.0281,117.0843,116.996,117.0201,9768.0
2015-06-24 11:25:00,145.73,145.85,145.72,145.85,8116.0,117.0361,117.1325,117.0281,117.1325,8116.0
2015-06-24 11:30:00,145.85,145.85,145.79,145.81,16600.0,117.1325,117.1325,117.0843,117.1004,16600.0
2015-06-24 11:35:00,145.8,145.91,145.8,145.83,12354.0,117.0924,117.1807,117.0924,117.1164,12354.0
2015-06-24 11:40:00,145.83,146.02,145.77,146.01,17822.0,117.1164,117.269,117.0683,117.261,17822.0
2015-06-24 11:45:00,146.01,146.09,145.97,146.01,11205.0,117.261,117.3253,117.2289,117.261,11205.0
2015-06-24 11:50:00,146.01,146.08,145.97,145.97,7778.0,117.261,117.3172,117.2289,117.2289,7778.0
2015-06-24 11:55:00,145.95,146.03,145.85,145.91,9160.0,117.2128,117.2771,117.1325,117.1807,9160.0
2015-06-24 12:00:00,145.9,145.9,145.66,145.71,10668.0,117.1727,117.1727,116.9799,117.0201,10668.0
2015-06-24 12:05:00,145.71,145.83,145.71,145.8,6701.0,117.0201,117.1164,117.0201,117.0924,6701.0
2015-06-24 12:10:00,145.75,145.88,145.65,145.84,10969.0,117.0522,117.1566,116.9719,117.1245,10969.0
2015-06-24 12:15:00,145.83,145.89,145.82,145.87,9108.0,117.1164,117.1646,117.1084,117.1486,9108.0
2015-06-24 12:20:00,145.87,145.87,145.76,145.8,6899.0,117.1486,117.1486,117.0602,117.0924,6899.0
2015-06-24 12:25:00,145.8,145.8,145.74,145.74,5521.0,117.0924,117.0924,117.0442,117.0442,5521.0
2015-06-24 12:30:00,145.74,145.76,145.62,145.72,8196.0,117.0442,117.0602,116.9478,117.0281,8196.0
2015-06-24 12:35:00,145.72,145.78,145.7,145.75,7084.0,117.0281,117.0763,117.012,117.0522,7084.0
2015-06-24 12:40:00,145.75,145.75,145.65,145.66,7373.0,117.0522,117.0522,116.9719,116.9799,7373.0
2015-06-24 12:45:00,145.66,145.71,145.61,145.64,9180.0,116.9799,117.0201,116.9398,116.9639,9180.0
2015-06-24 12:50:00,145.64,145.64,145.47,145.56,6785.0,116.9639,116.9639,116.8273,116.8996,6785.0
2015-06-24 12:55:00,145.54,145.56,145.44,145.49,6999.0,116.8835,116.8996,116.8032,116.8434,6999.0
2015-06-24 13:00:00,145.49,145.55,145.46,145.53,5224.0,116.8434,116.8916,116.8193,116.8755,5224.0
2015-06-24 13:05:00,145.53,145.61,145.49,145.59,27787.0,116.8755,116.9398,116.8434,116.9237,27787.0
2015-06-24 13:10:00,145.59,145.59,145.52,145.53,4127.0,116.9237,116.9237,116.8675,116.8755,4127.0
2015-06-24 13:15:00,145.53,145.53,145.45,145.48,3801.0,116.8755,116.8755,116.8113,116.8354,3801.0
2015-06-24 13:20:00,145.49,145.54,145.26,145.31,15449.0,116.8434,116.8835,116.6587,116.6988,15449.0
2015-06-24 13:25:00,145.28,145.3,145.19,145.25,9319.0,116.6747,116.6908,116.6025,116.6506,9319.0
2015-06-24 13:30:00,145.25,145.36,145.23,145.34,12515.0,116.6506,116.739,116.6346,116.7229,12515.0
2015-06-24 13:35:00,145.34,145.35,145.26,145.27,12821.0,116.7229,116.731,116.6587,116.6667,12821.0
2015-06-24 13:40:00,145.27,145.29,145.17,145.29,7714.0,116.6667,116.6828,116.5864,116.6828,7714.0
2015-06-24 13:45:00,145.29,145.33,145.22,145.33,6441.0,116.6828,116.7149,116.6266,116.7149,6441.0
2015-06-24 13:50:00,145.33,145.33,145.21,145.29,9265.0,116.7149,116.7149,116.6185,116.6828,9265.0
2015-06-24 13:55:00,145.29,145.4,145.29,145.4,7774.0,116.6828,116.7711,116.6828,116.7711,7774.0
2015-06-24 14:00:00,145.4,145.5,145.39,145.49,13661.0,116.7711,116.8514,116.7631,116.8434,13661.0
2015-06-24 14:05:00,145.5,145.54,145.47,145.54,6794.0,116.8514,116.8835,116.8273,116.8835,6794.0
2015-06-24 14:10:00,145.54,145.57,145.52,145.52,9519.0,116.8835,116.9076,116.8675,116.8675,9519.0
2015-06-24 14:15:00,145.52,145.52,145.46,145.47,6765.0,116.8675,116.8675,116.8193,116.8273,6765.0
2015-06-24 14:20:00,145.47,145.54,145.45,145.52,9216.0,116.8273,116.8835,116.8113,116.8675,9216.0
2015-06-24 14:25:00,145.52,145.56,145.48,145.54,9448.0,116.8675,116.8996,116.8354,116.8835,9448.0
2015-06-24 14:30:00,145.54,145.66,145.51,145.62,11710.0,116.8835,116.9799,116.8595,116.9478,11710.0
2015-06-24 14:35:00,145.62,145.75,145.58,145.74,8655.0,116.9478,117.0522,116.9157,117.0442,8655.0
2015-06-24 14:40:00,145.74,145.74,145.7,145.7,6946.0,117.0442,117.0442,117.012,117.012,6946.0
2015-06-24 14:45:00,145.71,145.73,145.7,145.71,10141.0,117.0201,117.0361,117.012,117.0201,10141.0
2015-06-24 14:50:00,145.72,145.84,145.67,145.79,12954.0,117.0281,117.1245,116.9879,117.0843,12954.0
2015-06-24 14:55:00,145.79,145.83,145.76,145.77,9500.0,117.0843,117.1164,117.0602,117.0683,9500.0
2015-06-24 15:00:00,145.76,145.77,145.67,145.69,12523.0,117.0602,117.0683,116.9879,117.004,12523.0
2015-06-24 15:05:00,145.69,145.69,145.59,145.59,15498.0,117.004,117.004,116.9237,116.9237,15498.0
2015-06-24 15:10:00,145.59,145.63,145.54,145.63,14381.0,116.9237,116.9558,116.8835,116.9558,14381.0
2015-06-24 15:15:00,145.64,145.67,145.6,145.67,9502.0,116.9639,116.9879,116.9317,116.9879,9502.0
2015-06-24 15:20:00,145.68,145.8,145.64,145.8,25180.0,116.996,117.0924,116.9639,117.0924,25180.0
2015-06-24 15:25:00,145.81,146.1,145.8,146.04,44293.0,117.1004,117.3333,117.0924,117.2851,44293.0
2015-06-24 15:30:00,146.05,146.07,145.98,146.04,11607.0,117.2931,117.3092,117.2369,117.2851,11607.0
2015-06-24 15:35:00,146.04,146.05,145.81,145.81,17510.0,117.2851,117.2931,117.1004,117.1004,17510.0
2015-06-24 15:40:00,145.83,145.88,145.75,145.86,13364.0,117.1164,117.1566,117.0522,117.1405,13364.0
2015-06-24 15:45:00,145.87,145.88,145.71,145.71,22047.0,117.1486,117.1566,117.0201,117.0201,22047.0
2015-06-24 15:50:00,145.71,145.75,145.65,145.73,33809.0,117.0201,117.0522,116.9719,117.0361,33809.0
2015-06-24 15:55:00,145.72,145.74,145.53,145.55,61438.0,117.0281,117.0442,116.8755,116.8916,61438.0
2015-06-25 09:30:00,146.0,146.0,145.33,145.41,14481.0,117.253,117.253,116.7149,116.7791,14481.0
2015-06-25 09:35:00,145.41,145.65,145.04,145.41,24513.0,116.7791,116.9719,116.482,116.7791,24513.0
2015-06-25 09:40:00,145.41,145.48,145.01,145.37,14894.0,116.7791,116.8354,116.4579,116.747,14894.0
2015-06-25 09:45:00,145.38,145.39,145.09,145.32,15121.0,116.755,116.7631,116.5221,116.7069,15121.0
2015-06-25 09:50:00,145.32,145.38,144.96,144.96,18790.0,116.7069,116.755,116.4177,116.4177,18790.0
2015-06-25 09:55:00,145.0,145.17,144.88,144.93,12663.0,116.4499,116.5864,116.3535,116.3937,12663.0
2015-06-25 10:00:00,144.95,145.21,144.9,145.14,10910.0,116.4097,116.6185,116.3696,116.5623,10910.0
2015-06-25 10:05:00,145.16,145.17,145.04,145.12,7243.0,116.5784,116.5864,116.482,116.5462,7243.0
2015-06-25 10:10:00,145.15,145.34,145.15,145.3,9142.0,116.5703,116.7229,116.5703,116.6908,9142.0
2015-06-25 10:15:00,145.3,145.3,145.02,145.19,11544.0,116.6908,116.6908,116.4659,116.6025,11544.0
2015-06-25 10:20:00,145.19,145.19,145.07,145.08,11547.0,116.6025,116.6025,116.5061,116.5141,11547.0
2015-06-25 10:25:00,145.08,145.08,144.92,144.94,6750.0,116.5141,116.5141,116.3856,116.4017,6750.0
2015-06-25 10:30:00,144.93,144.93,144.7,144.78,12119.0,116.3937,116.3937,116.2089,116.2732,12119.0
2015-06-25 10:35:00,144.77,144.77,144.62,144.71,19716.0,116.2652,116.2652,116.1447,116.217,19716.0
2015-06-25 10:40:00,144.78,144.89,144.71,144.72,22783.0,116.2732,116.3615,116.217,116.225,22783.0
2015-06-25 10:45:00,144.74,144.82,144.63,144.78,10373.0,116.2411,116.3053,116.1527,116.2732,10373.0
2015-06-25 10:50:00,144.81,144.81,144.72,144.8,10300.0,116.2973,116.2973,116.225,116.2892,10300.0
2015-06-25 10:55:00,144.8,144.82,144.75,144.8,14648.0,116.2892,116.3053,116.2491,116.2892,14648.0
2015-06-25 11:00:00,144.82,144.89,144.77,144.88,18148.0,116.3053,116.3615,116.2652,116.3535,18148.0
2015-06-25 11:05:00,144.9,145.12,144.9,145.08,7936.0,116.3696,116.5462,116.3696,116.5141,7936.0
2015-06-25 11:10:00,145.08,145.2,145.02,145.02,9187.0,116.5141,116.6105,116.4659,116.4659,9187.0
2015-06-25 11:15:00,145.06,145.1,145.02,145.08,10397.0,116.4981,116.5302,116.4659,116.5141,10397.0
2015-06-25 11:20:00,145.08,145.16,145.08,145.11,6600.0,116.5141,116.5784,116.5141,116.5382,6600.0
2015-06-25 11:25:00,145.15,145.18,144.93,144.93,13354.0,116.5703,116.5944,116.3937,116.3937,13354.0
2015-06-25 11:30:00,144.96,144.99,144.83,144.87,6344.0,116.4177,116.4418,116.3133,116.3455,6344.0
2015-06-25 11:35:00,144.89,144.99,144.86,144.97,10106.0,116.3615,116.4418,116.3374,116.4258,10106.0
2015-06-25 11:40:00,144.97,144.97,144.84,144.84,5231.0,116.4258,116.4258,116.3214,116.3214,5231.0
2015-06-25 11:45:00,144.84,144.88,144.8,144.81,8427.0,116.3214,116.3535,116.2892,116.2973,8427.0
2015-06-25 11:50:00,144.83,145.01,144.82,144.97,11712.0,116.3133,116.4579,116.3053,116.4258,11712.0
2015-06-25 11:55:00,144.97,145.01,144.9,144.9,6700.0,116.4258,116.4579,116.3696,116.3696,6700.0
2015-06-25 12:00:00,144.94,145.0,144.8,144.82,7465.0,116.4017,116.4499,116.2892,116.3053,7465.0
2015-06-25 12:05:00,144.84,144.95,144.83,144.93,8747.0,116.3214,116.4097,116.3133,116.3937,8747.0
2015-06-25 12:10:00,144.92,144.92,144.72,144.75,5783.0,116.3856,116.3856,116.225,116.2491,5783.0
2015-06-25 12:15:00,144.79,144.85,144.77,144.77,8659.0,116.2812,116.3294,116.2652,116.2652,8659.0
2015-06-25 12:20:00,144.77,144.79,144.68,144.71,7587.0,116.2652,116.2812,116.1929,116.217,7587.0
2015-06-25 12:25:00,144.71,144.71,144.65,144.66,9822.0,116.217,116.217,116.1688,116.1768,9822.0
2015-06-25 12:30:00,144.66,144.66,144.62,144.63,5063.0,116.1768,116.1768,116.1447,116.1527,5063.0
2015-06-25 12:35:00,144.63,144.68,144.6,144.64,7408.0,116.1527,116.1929,116.1286,116.1608,7408.0
2015-06-25 12:40:00,144.65,144.65,144.53,144.55,9984.0,116.1688,116.1688,116.0724,116.0885,9984.0
2015-06-25 12:45:00,144.54,144.55,144.48,144.54,8534.0,116.0804,116.0885,116.0323,116.0804,8534.0
2015-06-25 12:50:00,144.55,144.67,144.55,144.67,5865.0,116.0885,116.1848,116.0885,116.1848,5865.0
2015-06-25 12:55:00,144.68,144.7,144.63,144.69,9181.0,116.1929,116.2089,116.1527,116.2009,9181.0
2015-06-25 13:00:00,144.68,144.69,144.55,144.64,16053.0,116.1929,116.2009,116.0885,116.1608,16053.0
2015-06-25 13:05:00,144.61,144.67,144.61,144.66,9024.0,116.1367,116.1848,116.1367,116.1768,9024.0
2015-06-25 13:10:00,144.66,144.7,144.63,144.66,9398.0,116.1768,116.2089,116.1527,116.1768,9398.0
2015-06-25 13:15:00,144.67,144.75,144.65,144.75,5900.0,116.1848,116.2491,116.1688,116.2491,5900.0
2015-06-25 13:20:00,144.75,144.75,144.59,144.69,9700.0,116.2491,116.2491,116.1206,116.2009,9700.0
2015-06-25 13:25:00,144.71,144.77,144.65,144.65,8014.0,116.217,116.2652,116.1688,116.1688,8014.0
2015-06-25 13:30:00,144.66,144.66,144.52,144.52,7527.0,116.1768,116.1768,116.0644,116.0644,7527.0
2015-06-25 13:35:00,144.52,144.63,144.52,144.56,6728.0,116.0644,116.1527,116.0644,116.0965,6728.0
2015-06-25 13:40:00,144.53,144.61,144.5,144.55,4134.0,116.0724,116.1367,116.0483,116.0885,4134.0
2015-06-25 13:45:00,144.56,144.67,144.56,144.67,9602.0,116.0965,116.1848,116.0965,116.1848,9602.0
2015-06-25 13:50:00,144.68,144.7,144.62,144.68,5400.0,116.1929,116.2089,116.1447,116.1929,5400.0
2015-06-25 13:55:00,144.68,144.77,144.68,144.77,6639.0,116.1929,116.2652,116.1929,116.2652,6639.0
2015-06-25 14:00:00,144.77,144.77,144.64,144.66,7444.0,116.2652,116.2652,116.1608,116.1768,7444.0
2015-06-25 14:05:00,144.63,144.64,144.55,144.62,7753.0,116.1527,116.1608,116.0885,116.1447,7753.0
2015-06-25 14:10:00,144.61,144.61,144.34,144.41,12236.0,116.1367,116.1367,115.9198,115.976,12236.0
2015-06-25 14:15:00,144.41,144.49,144.41,144.49,7300.0,115.976,116.0403,115.976,116.0403,7300.0
2015-06-25 14:20:00,144.46,144.46,144.26,144.33,9830.0,116.0162,116.0162,115.8556,115.9118,9830.0
2015-06-25 14:25:00,144.33,144.33,144.08,144.13,9500.0,115.9118,115.9118,115.711,115.7512,9500.0
2015-06-25 14:30:00,144.13,144.25,144.1,144.21,9946.0,115.7512,115.8475,115.7271,115.8154,9946.0
2015-06-25 14:35:00,144.2,144.28,144.19,144.25,6598.0,115.8074,115.8716,115.7994,115.8475,6598.0
2015-06-25 14:40:00,144.27,144.4,144.27,144.36,11010.0,115.8636,115.968,115.8636,115.9359,11010.0
2015-06-25 14:45:00,144.39,144.44,144.31,144.39,7090.0,115.96,116.0001,115.8957,115.96,7090.0
2015-06-25 14:50:00,144.39,144.4,144.28,144.36,10400.0,115.96,115.968,115.8716,115.9359,10400.0
2015-06-25 14:55:00,144.36,144.41,144.28,144.4,8721.0,115.9359,115.976,115.8716,115.968,8721.0
2015-06-25 15:00:00,144.39,144.6,144.37,144.6,11017.0,115.96,116.1286,115.9439,116.1286,11017.0
2015-06-25 15:05:00,144.6,144.77,144.57,144.77,9572.0,116.1286,116.2652,116.1045,116.2652,9572.0
2015-06-25 15:10:00,144.77,144.77,144.64,144.76,14307.0,116.2652,116.2652,116.1608,116.2571,14307.0
2015-06-25 15:15:00,144.76,144.78,144.69,144.72,16742.0,116.2571,116.2732,116.2009,116.225,16742.0
2015-06-25 15:20:00,144.72,144.73,144.67,144.7,10316.0,116.225,116.233,116.1848,116.2089,10316.0
2015-06-25 15:25:00,144.67,144.67,144.54,144.61,9637.0,116.1848,116.1848,116.0804,116.1367,9637.0
2015-06-25 15:30:00,144.61,144.64,144.5,144.5,14298.0,116.1367,116.1608,116.0483,116.0483,14298.0
2015-06-25 15:35:00,144.48,144.53,144.45,144.52,15957.0,116.0323,116.0724,116.0082,116.0644,15957.0
2015-06-25 15:40:00,144.52,144.52,144.34,144.37,15346.0,116.0644,116.0644,115.9198,115.9439,15346.0
2015-06-25 15:45:00,144.39,144.41,144.3,144.32,42823.0,115.96,115.976,115.8877,115.9038,42823.0
2015-06-25 15:50:00,144.33,144.33,144.22,144.24,21523.0,115.9118,115.9118,115.8234,115.8395,21523.0
2015-06-25 15:55:00,144.23,144.27,144.13,144.13,68874.0,115.8315,115.8636,115.7512,115.7512,68874.0
2015-06-26 09:30:00,144.56,145.01,144.29,145.0,21253.0,116.0965,116.4579,115.8797,116.4499,21253.0
2015-06-26 09:35:00,144.98,144.98,144.45,144.66,16199.0,116.4338,116.4338,116.0082,116.1768,16199.0
2015-06-26 09:40:00,144.71,145.78,144.7,145.67,22743.0,116.217,117.0763,116.2089,116.9879,22743.0
2015-06-26 09:45:00,145.66,145.68,145.42,145.57,16231.0,116.9799,116.996,116.7872,116.9076,16231.0
2015-06-26 09:50:00,145.57,145.67,145.49,145.65,18071.0,116.9076,116.9879,116.8434,116.9719,18071.0
2015-06-26 09:55:00,145.65,145.78,145.49,145.52,26641.0,116.9719,117.0763,116.8434,116.8675,26641.0
2015-06-26 10:00:00,145.53,145.67,145.49,145.55,13392.0,116.8755,116.9879,116.8434,116.8916,13392.0
2015-06-26 10:05:00,145.55,145.67,145.48,145.66,13942.0,116.8916,116.9879,116.8354,116.9799,13942.0
2015-06-26 10:10:00,145.66,145.67,145.35,145.62,15119.0,116.9799,116.9879,116.731,116.9478,15119.0
2015-06-26 10:15:00,145.57,145.81,145.55,145.72,13419.0,116.9076,117.1004,116.8916,117.0281,13419.0
2015-06-26 10:20:00,145.72,145.72,145.39,145.42,11013.0,117.0281,117.0281,116.7631,116.7872,11013.0
2015-06-26 10:25:00,145.46,145.82,145.46,145.82,8542.0,116.8193,117.1084,116.8193,117.1084,8542.0
2015-06-26 10:30:00,145.83,145.89,145.79,145.79,12705.0,117.1164,117.1646,117.0843,117.0843,12705.0
2015-06-26 10:35:00,145.79,145.95,145.79,145.95,12816.0,117.0843,117.2128,117.0843,117.2128,12816.0
2015-06-26 10:40:00,145.95,146.04,145.84,145.84,10850.0,117.2128,117.2851,117.1245,117.1245,10850.0
2015-06-26 10:45:00,145.84,145.84,145.63,145.63,10179.0,117.1245,117.1245,116.9558,116.9558,10179.0
2015-06-26 10:50:00,145.63,145.78,145.63,145.68,12710.0,116.9558,117.0763,116.9558,116.996,12710.0
2015-06-26 10:55:00,145.65,145.66,145.27,145.3,16704.0,116.9719,116.9799,116.6667,116.6908,16704.0
2015-06-26 11:00:00,145.31,145.5,145.26,145.5,9020.0,116.6988,116.8514,116.6587,116.8514,9020.0
2015-06-26 11:05:00,145.5,145.78,145.5,145.78,15814.0,116.8514,117.0763,116.8514,117.0763,15814.0
2015-06-26 11:10:00,145.82,145.96,145.74,145.93,9346.0,117.1084,117.2208,117.0442,117.1968,9346.0
2015-06-26 11:15:00,145.93,145.93,145.83,145.92,8634.0,117.1968,117.1968,117.1164,117.1887,8634.0
2015-06-26 11:20:00,145.92,145.95,145.81,145.84,9900.0,117.1887,117.2128,117.1004,117.1245,9900.0
2015-06-26 11:25:00,145.87,145.92,145.83,145.84,9874.0,117.1486,117.1887,117.1164,117.1245,9874.0
2015-06-26 11:30:00,145.84,145.9,145.68,145.73,10500.0,117.1245,117.1727,116.996,117.0361,10500.0
2015-06-26 11:35:00,145.75,145.77,145.68,145.71,7872.0,117.0522,117.0683,116.996,117.0201,7872.0
2015-06-26 11:40:00,145.71,145.85,145.69,145.84,10306.0,117.0201,117.1325,117.004,117.1245,10306.0
2015-06-26 11:45:00,145.85,146.01,145.83,145.93,11932.0,117.1325,117.261,117.1164,117.1968,11932.0
2015-06-26 11:50:00,145.93,145.93,145.71,145.72,10561.0,117.1968,117.1968,117.0201,117.0281,10561.0
2015-06-26 11:55:00,145.72,145.73,145.65,145.66,6323.0,117.0281,117.0361,116.9719,116.9799,6323.0
2015-06-26 12:00:00,145.66,145.8,145.6,145.67,37183.0,116.9799,117.0924,116.9317,116.9879,37183.0
2015-06-26 12:05:00,145.66,145.72,145.66,145.68,6452.0,116.9799,117.0281,116.9799,116.996,6452.0
2015-06-26 12:10:00,145.68,145.71,145.67,145.7,11100.0,116.996,117.0201,116.9879,117.012,11100.0
2015-06-26 12:15:00,145.7,145.89,145.68,145.89,14971.0,117.012,117.1646,116.996,117.1646,14971.0
2015-06-26 12:20:00,145.89,145.92,145.85,145.86,9810.0,117.1646,117.1887,117.1325,117.1405,9810.0
2015-06-26 12:25:00,145.85,145.86,145.77,145.81,7462.0,117.1325,117.1405,117.0683,117.1004,7462.0
2015-06-26 12:30:00,145.81,145.81,145.62,145.65,10582.0,117.1004,117.1004,116.9478,116.9719,10582.0
2015-06-26 12:35:00,145.65,145.66,145.57,145.6,6700.0,116.9719,116.9799,116.9076,116.9317,6700.0
2015-06-26 12:40:00,145.62,145.66,145.54,145.55,6329.0,116.9478,116.9799,116.8835,116.8916,6329.0
2015-06-26 12:45:00,145.55,145.6,145.5,145.5,8156.0,116.8916,116.9317,116.8514,116.8514,8156.0
2015-06-26 12:50:00,145.45,145.61,145.42,145.42,8075.0,116.8113,116.9398,116.7872,116.7872,8075.0
2015-06-26 12:55:00,145.4,145.49,145.32,145.36,18407.0,116.7711,116.8434,116.7069,116.739,18407.0
2015-06-26 13:00:00,145.33,145.51,145.23,145.5,24250.0,116.7149,116.8595,116.6346,116.8514,24250.0
2015-06-26 13:05:00,145.53,145.6,145.5,145.5,11307.0,116.8755,116.9317,116.8514,116.8514,11307.0
2015-06-26 13:10:00,145.47,145.5,145.41,145.45,11702.0,116.8273,116.8514,116.7791,116.8113,11702.0
2015-06-26 13:15:00,145.45,145.5,145.42,145.43,11013.0,116.8113,116.8514,116.7872,116.7952,11013.0
2015-06-26 13:20:00,145.43,145.43,145.3,145.36,9756.0,116.7952,116.7952,116.6908,116.739,9756.0
2015-06-26 13:25:00,145.36,145.53,145.32,145.51,20512.0,116.739,116.8755,116.7069,116.8595,20512.0
2015-06-26 13:30:00,145.51,145.56,145.51,145.55,11509.0,116.8595,116.8996,116.8595,116.8916,11509.0
2015-06-26 13:35:00,145.56,145.65,145.54,145.62,9500.0,116.8996,116.9719,116.8835,116.9478,9500.0
2015-06-26 13:40:00,145.62,145.96,145.62,145.94,14130.0,116.9478,117.2208,116.9478,117.2048,14130.0
2015-06-26 13:45:00,145.95,145.99,145.9,145.94,7648.0,117.2128,117.2449,117.1727,117.2048,7648.0
2015-06-26 13:50:00,145.97,146.0,145.86,145.86,14993.0,117.2289,117.253,117.1405,117.1405,14993.0
2015-06-26 13:55:00,145.86,145.92,145.83,145.84,15092.0,117.1405,117.1887,117.1164,117.1245,15092.0
2015-06-26 14:00:00,145.85,145.9,145.72,145.75,11518.0,117.1325,117.1727,117.0281,117.0522,11518.0
2015-06-26 14:05:00,145.75,145.75,145.67,145.72,11996.0,117.0522,117.0522,116.9879,117.0281,11996.0
2015-06-26 14:10:00,145.72,145.77,145.65,145.67,8907.0,117.0281,117.0683,116.9719,116.9879,8907.0
2015-06-26 14:15:00,145.67,145.78,145.65,145.68,9445.0,116.9879,117.0763,116.9719,116.996,9445.0
2015-06-26 14:20:00,145.68,145.7,145.65,145.65,8158.0,116.996,117.012,116.9719,116.9719,8158.0
2015-06-26 14:25:00,145.65,145.72,145.6,145.72,11726.0,116.9719,117.0281,116.9317,117.0281,11726.0
2015-06-26 14:30:00,145.66,145.77,145.66,145.72,8998.0,116.9799,117.0683,116.9799,117.0281,8998.0
2015-06-26 14:35:00,145.71,145.76,145.62,145.76,11210.0,117.0201,117.0602,116.9478,117.0602,11210.0
2015-06-26 14:40:00,145.76,145.85,145.68,145.72,14952.0,117.0602,117.1325,116.996,117.0281,14952.0
2015-06-26 14:45:00,145.72,145.76,145.68,145.76,10733.0,117.0281,117.0602,116.996,117.0602,10733.0
2015-06-26 14:50:00,145.77,145.77,145.7,145.71,7234.0,117.0683,117.0683,117.012,117.0201,7234.0
2015-06-26 14:55:00,145.71,145.73,145.63,145.67,10947.0,117.0201,117.0361,116.9558,116.9879,10947.0
2015-06-26 15:00:00,145.67,145.78,145.61,145.76,16285.0,116.9879,117.0763,116.9398,117.0602,16285.0
2015-06-26 15:05:00,145.79,145.91,145.79,145.91,11755.0,117.0843,117.1807,117.0843,117.1807,11755.0
2015-06-26 15:10:00,145.92,145.95,145.85,145.85,14327.0,117.1887,117.2128,117.1325,117.1325,14327.0
2015-06-26 15:15:00,145.85,145.96,145.8,145.94,17594.0,117.1325,117.2208,117.0924,117.2048,17594.0
2015-06-26 15:20:00,145.94,145.96,145.84,145.87,17559.0,117.2048,117.2208,117.1245,117.1486,17559.0
2015-06-26 15:25:00,145.88,146.01,145.88,145.95,29433.0,117.1566,117.261,117.1566,117.2128,29433.0
2015-06-26 15:30:00,145.93,146.0,145.92,145.98,27112.0,117.1968,117.253,117.1887,117.2369,27112.0
2015-06-26 15:35:00,145.96,145.99,145.77,145.78,19189.0,117.2208,117.2449,117.0683,117.0763,19189.0
2015-06-26 15:40:00,145.79,145.8,145.74,145.78,20722.0,117.0843,117.0924,117.0442,117.0763,20722.0
2015-06-26 15:45:00,145.79,145.84,145.57,145.59,57158.0,117.0843,117.1245,116.9076,116.9237,57158.0
2015-06-26 15:50:00,145.59,145.66,145.51,145.63,49508.0,116.9237,116.9799,116.8595,116.9558,49508.0
2015-06-26 15:55:00,145.66,145.76,145.58,145.7,65335.0,116.9799,117.0602,116.9157,117.012,65335.0
2015-06-29 09:30:00,144.37,144.89,144.16,144.36,37120.0,115.9439,116.3615,115.7753,115.9359,37120.0
2015-06-29 09:35:00,144.34,144.35,143.64,143.75,37142.0,115.9198,115.9279,115.3577,115.446,37142.0
2015-06-29 09:40:00,143.84,144.23,143.43,143.57,47134.0,115.5183,115.8315,115.189,115.3014,47134.0
2015-06-29 09:45:00,143.59,144.2,143.51,144.2,25100.0,115.3175,115.8074,115.2532,115.8074,25100.0
2015-06-29 09:50:00,144.21,144.37,143.97,144.08,25575.0,115.8154,115.9439,115.6227,115.711,25575.0
2015-06-29 09:55:00,144.03,144.27,143.69,143.7,18848.0,115.6709,115.8636,115.3978,115.4058,18848.0
2015-06-29 10:00:00,143.75,143.91,143.62,143.78,44579.0,115.446,115.5745,115.3416,115.4701,44579.0
2015-06-29 10:05:00,143.78,143.89,143.74,143.77,18743.0,115.4701,115.5584,115.438,115.4621,18743.0
2015-06-29 10:10:00,143.77,143.78,143.51,143.55,19014.0,115.4621,115.4701,115.2532,115.2854,19014.0
2015-06-29 10:15:00,143.55,143.64,143.34,143.37,22913.0,115.2854,115.3577,115.1167,115.1408,22913.0
2015-06-29 10:20:00,143.37,143.54,143.23,143.26,22118.0,115.1408,115.2773,115.0284,115.0525,22118.0
2015-06-29 10:25:00,143.26,143.27,143.01,143.03,17012.0,115.0525,115.0605,114.8517,114.8678,17012.0
2015-06-29 10:30:00,143.08,143.08,142.86,142.96,36123.0,114.9079,114.9079,114.7312,114.8115,36123.0
2015-06-29 10:35:00,142.97,143.19,142.94,143.17,25878.0,114.8196,114.9963,114.7955,114.9802,25878.0
2015-06-29 10:40:00,143.17,143.38,143.16,143.38,17895.0,114.9802,115.1488,114.9722,115.1488,17895.0
2015-06-29 10:45:00,143.33,143.59,143.29,143.37,21558.0,115.1087,115.3175,115.0766,115.1408,21558.0
2015-06-29 10:50:00,143.37,143.37,143.18,143.22,7600.0,115.1408,115.1408,114.9882,115.0203,7600.0
2015-06-29 10:55:00,143.22,143.25,142.86,142.94,13820.0,115.0203,115.0444,114.7312,114.7955,13820.0
2015-06-29 11:00:00,142.91,143.06,142.91,142.92,10927.0,114.7714,114.8919,114.7714,114.7794,10927.0
2015-06-29 11:05:00,142.92,142.99,142.76,142.78,13858.0,114.7794,114.8356,114.6509,114.667,13858.0
2015-06-29 11:10:00,142.78,142.85,142.64,142.74,12492.0,114.667,114.7232,114.5545,114.6349,12492.0
2015-06-29 11:15:00,142.72,142.94,142.71,142.85,23084.0,114.6188,114.7955,114.6108,114.7232,23084.0
2015-06-29 11:20:00,142.82,143.12,142.82,143.05,7200.0,114.6991,114.94,114.6991,114.8838,7200.0
2015-06-29 11:25:00,143.07,143.07,142.93,142.99,15516.0,114.8999,114.8999,114.7874,114.8356,15516.0
2015-06-29 11:30:00,143.0,143.0,142.8,142.85,10411.0,114.8437,114.8437,114.683,114.7232,10411.0
2015-06-29 11:35:00,142.85,142.87,142.65,142.69,11623.0,114.7232,114.7393,114.5626,114.5947,11623.0
2015-06-29 11:40:00,142.68,142.75,142.62,142.69,13426.0,114.5867,114.6429,114.5385,114.5947,13426.0
2015-06-29 11:45:00,142.69,142.91,142.64,142.86,9169.0,114.5947,114.7714,114.5545,114.7312,9169.0
2015-06-29 11:50:00,142.88,142.94,142.79,142.93,7185.0,114.7473,114.7955,114.675,114.7874,7185.0
2015-06-29 11:55:00,142.96,143.13,142.95,143.09,15364.0,114.8115,114.9481,114.8035,114.9159,15364.0
2015-06-29 12:00:00,143.08,143.08,142.85,142.96,14433.0,114.9079,114.9079,114.7232,114.8115,14433.0
2015-06-29 12:05:00,142.99,143.05,142.93,143.05,4380.0,114.8356,114.8838,114.7874,114.8838,4380.0
2015-06-29 12:10:00,143.05,143.06,142.9,142.9,7250.0,114.8838,114.8919,114.7634,114.7634,7250.0
2015-06-29 12:15:00,142.89,142.91,142.75,142.79,6218.0,114.7553,114.7714,114.6429,114.675,6218.0
2015-06-29 12:20:00,142.79,142.83,142.74,142.76,7969.0,114.675,114.7071,114.6349,114.6509,7969.0
2015-06-29 12:25:00,142.78,142.85,142.75,142.85,10701.0,114.667,114.7232,114.6429,114.7232,10701.0
2015-06-29 12:30:00,142.81,142.88,142.79,142.79,10800.0,114.6911,114.7473,114.675,114.675,10800.0
2015-06-29 12:35:00,142.76,142.81,142.73,142.73,4300.0,114.6509,114.6911,114.6268,114.6268,4300.0
2015-06-29 12:40:00,142.77,142.79,142.72,142.78,6773.0,114.659,114.675,114.6188,114.667,6773.0
2015-06-29 12:45:00,142.79,142.87,142.79,142.8,8428.0,114.675,114.7393,114.675,114.683,8428.0
2015-06-29 12:50:00,142.81,142.93,142.76,142.86,7575.0,114.6911,114.7874,114.6509,114.7312,7575.0
2015-06-29 12:55:00,142.86,142.86,142.74,142.79,6250.0,114.7312,114.7312,114.6349,114.675,6250.0
2015-06-29 13:00:00,142.77,142.77,142.63,142.63,8496.0,114.659,114.659,114.5465,114.5465,8496.0
2015-06-29 13:05:00,142.63,142.68,142.57,142.62,10762.0,114.5465,114.5867,114.4983,114.5385,10762.0
2015-06-29 13:10:00,142.62,142.62,142.46,142.47,12460.0,114.5385,114.5385,114.41,114.418,12460.0
2015-06-29 13:15:00,142.48,142.78,142.48,142.77,11080.0,114.4261,114.667,114.4261,114.659,11080.0
2015-06-29 13:20:00,142.78,142.92,142.78,142.92,7610.0,114.667,114.7794,114.667,114.7794,7610.0
2015-06-29 13:25:00,142.91,142.92,142.65,142.67,10644.0,114.7714,114.7794,114.5626,114.5786,10644.0
2015-06-29 13:30:00,142.69,142.92,142.69,142.92,7175.0,114.5947,114.7794,114.5947,114.7794,7175.0
2015-06-29 13:35:00,142.93,142.93,142.78,142.82,8142.0,114.7874,114.7874,114.667,114.6991,8142.0
2015-06-29 13:40:00,142.81,142.81,142.57,142.71,11370.0,114.6911,114.6911,114.4983,114.6108,11370.0
2015-06-29 13:45:00,142.71,142.79,142.7,142.78,6778.0,114.6108,114.675,114.6027,114.667,6778.0
2015-06-29 13:50:00,142.8,142.8,142.71,142.73,8650.0,114.683,114.683,114.6108,114.6268,8650.0
2015-06-29 13:55:00,142.73,142.73,142.6,142.69,7915.0,114.6268,114.6268,114.5224,114.5947,7915.0
2015-06-29 14:00:00,142.69,142.71,142.65,142.69,8184.0,114.5947,114.6108,114.5626,114.5947,8184.0
2015-06-29 14:05:00,142.7,142.78,142.61,142.64,10869.0,114.6027,114.667,114.5305,114.5545,10869.0
2015-06-29 14:10:00,142.64,142.69,142.41,142.42,8701.0,114.5545,114.5947,114.3698,114.3779,8701.0
2015-06-29 14:15:00,142.42,142.54,142.42,142.51,6776.0,114.3779,114.4742,114.3779,114.4501,6776.0
2015-06-29 14:20:00,142.51,142.53,142.31,142.4,15320.0,114.4501,114.4662,114.2895,114.3618,15320.0
2015-06-29 14:25:00,142.4,142.42,142.29,142.36,8632.0,114.3618,114.3779,114.2735,114.3297,8632.0
2015-06-29 14:30:00,142.36,142.36,142.24,142.24,11705.0,114.3297,114.3297,114.2333,114.2333,11705.0
2015-06-29 14:35:00,142.21,142.43,142.16,142.43,9718.0,114.2092,114.3859,114.1691,114.3859,9718.0
2015-06-29 14:40:00,142.43,142.5,142.33,142.5,14245.0,114.3859,114.4421,114.3056,114.4421,14245.0
2015-06-29 14:45:00,142.5,142.71,142.49,142.54,17096.0,114.4421,114.6108,114.4341,114.4742,17096.0
2015-06-29 14:50:00,142.54,142.55,142.34,142.34,9071.0,114.4742,114.4823,114.3136,114.3136,9071.0
2015-06-29 14:55:00,142.34,142.43,142.3,142.3,11345.0,114.3136,114.3859,114.2815,114.2815,11345.0
2015-06-29 15:00:00,142.3,142.43,142.27,142.29,13827.0,114.2815,114.3859,114.2574,114.2735,13827.0
2015-06-29 15:05:00,142.31,142.4,142.28,142.31,15702.0,114.2895,114.3618,114.2654,114.2895,15702.0
2015-06-29 15:10:00,142.33,142.48,142.31,142.37,15450.0,114.3056,114.4261,114.2895,114.3377,15450.0
2015-06-29 15:15:00,142.38,142.52,142.29,142.46,20224.0,114.3457,114.4582,114.2735,114.41,20224.0
2015-06-29 15:20:00,142.46,142.57,142.35,142.55,16318.0,114.41,114.4983,114.3216,114.4823,16318.0
2015-06-29 15:25:00,142.55,142.55,142.33,142.33,16432.0,114.4823,114.4823,114.3056,114.3056,16432.0
2015-06-29 15:30:00,142.29,142.46,142.19,142.36,30430.0,114.2735,114.41,114.1932,114.3297,30430.0
2015-06-29 15:35:00,142.35,142.38,142.16,142.16,33786.0,114.3216,114.3457,114.1691,114.1691,33786.0
2015-06-29 15:40:00,142.15,142.15,142.01,142.05,30863.0,114.161,114.161,114.0486,114.0807,30863.0
2015-06-29 15:45:00,142.02,142.21,141.94,142.21,41026.0,114.0566,114.2092,113.9924,114.2092,41026.0
2015-06-29 15:50:00,142.2,142.29,142.09,142.16,26588.0,114.2012,114.2735,114.1128,114.1691,26588.0
2015-06-29 15:55:00,142.14,142.15,141.76,141.87,73801.0,114.153,114.161,113.8478,113.9362,73801.0
2015-06-30 09:30:00,142.41,142.79,142.07,142.3,26747.0,114.9268,115.2335,114.6524,114.838,26747.0
2015-06-30 09:35:00,142.31,142.5,142.0,142.35,16733.0,114.8461,114.9994,114.5959,114.8784,16733.0
2015-06-30 09:40:00,142.36,142.39,141.86,142.04,13084.0,114.8864,114.9107,114.4829,114.6282,13084.0
2015-06-30 09:45:00,142.04,142.39,141.69,141.83,8512.0,114.6282,114.9107,114.3457,114.4587,8512.0
2015-06-30 09:50:00,141.85,142.15,141.83,141.83,9991.0,114.4749,114.717,114.4587,114.4587,9991.0
2015-06-30 09:55:00,141.88,141.88,141.59,141.59,4706.0,114.4991,114.4991,114.265,114.265,4706.0
2015-06-30 10:00:00,141.63,141.9,141.63,141.75,13306.0,114.2973,114.5152,114.2973,114.3942,13306.0
2015-06-30 10:05:00,141.77,142.05,141.76,141.9,11489.0,114.4103,114.6363,114.4022,114.5152,11489.0
2015-06-30 10:10:00,141.94,142.02,141.66,141.73,8607.0,114.5475,114.6121,114.3215,114.378,8607.0
2015-06-30 10:15:00,141.73,141.86,141.68,141.68,11632.0,114.378,114.4829,114.3377,114.3377,11632.0
2015-06-30 10:20:00,141.71,141.71,141.47,141.58,18877.0,114.3619,114.3619,114.1682,114.257,18877.0
2015-06-30 10:25:00,141.6,141.96,141.58,141.96,6645.0,114.2731,114.5636,114.257,114.5636,6645.0
2015-06-30 10:30:00,141.97,141.97,141.71,141.76,16465.0,114.5717,114.5717,114.3619,114.4022,16465.0
2015-06-30 10:35:00,141.76,141.89,141.71,141.79,7376.0,114.4022,114.5071,114.3619,114.4264,7376.0
2015-06-30 10:40:00,141.83,141.83,141.62,141.76,12150.0,114.4587,114.4587,114.2893,114.4022,12150.0
2015-06-30 10:45:00,141.76,141.9,141.6,141.63,9165.0,114.4022,114.5152,114.2731,114.2973,9165.0
2015-06-30 10:50:00,141.63,141.83,141.51,141.79,8841.0,114.2973,114.4587,114.2005,114.4264,8841.0
2015-06-30 10:55:00,141.79,142.08,141.73,141.91,9965.0,114.4264,114.6605,114.378,114.5233,9965.0
2015-06-30 11:00:00,141.88,141.92,141.84,141.85,6513.0,114.4991,114.5314,114.4668,114.4749,6513.0
2015-06-30 11:05:00,141.9,141.95,141.72,141.89,12955.0,114.5152,114.5556,114.37,114.5071,12955.0
2015-06-30 11:10:00,141.9,141.95,141.69,141.72,8266.0,114.5152,114.5556,114.3457,114.37,8266.0
2015-06-30 11:15:00,141.72,142.06,141.72,142.06,8835.0,114.37,114.6443,114.37,114.6443,8835.0
2015-06-30 11:20:00,142.04,142.1,141.94,141.94,6000.0,114.6282,114.6766,114.5475,114.5475,6000.0
2015-06-30 11:25:00,141.94,142.06,141.75,141.75,10777.0,114.5475,114.6443,114.3942,114.3942,10777.0
2015-06-30 11:30:00,141.74,141.84,141.49,141.49,8350.0,114.3861,114.4668,114.1843,114.1843,8350.0
2015-06-30 11:35:00,141.49,141.6,141.49,141.6,6320.0,114.1843,114.2731,114.1843,114.2731,6320.0
2015-06-30 11:40:00,141.67,141.69,141.55,141.64,7793.0,114.3296,114.3457,114.2328,114.3054,7793.0
2015-06-30 11:45:00,141.64,141.71,141.57,141.69,7030.0,114.3054,114.3619,114.2489,114.3457,7030.0
2015-06-30 11:50:00,141.69,141.69,141.53,141.65,6802.0,114.3457,114.3457,114.2166,114.3135,6802.0
2015-06-30 11:55:00,141.64,141.67,141.49,141.5,8800.0,114.3054,114.3296,114.1843,114.1924,8800.0
2015-06-30 12:00:00,141.49,141.58,141.47,141.56,10364.0,114.1843,114.257,114.1682,114.2408,10364.0
2015-06-30 12:05:00,141.56,141.6,141.48,141.56,8415.0,114.2408,114.2731,114.1763,114.2408,8415.0
2015-06-30 12:10:00,141.6,141.62,141.56,141.6,4700.0,114.2731,114.2893,114.2408,114.2731,4700.0
2015-06-30 12:15:00,141.58,141.63,141.39,141.47,6195.0,114.257,114.2973,114.1036,114.1682,6195.0
2015-06-30 12:20:00,141.52,141.53,141.19,141.33,13867.0,114.2085,114.2166,113.9422,114.0552,13867.0
2015-06-30 12:25:00,141.33,141.43,141.12,141.16,7102.0,114.0552,114.1359,113.8857,113.918,7102.0
2015-06-30 12:30:00,141.22,141.25,140.68,141.11,36655.0,113.9664,113.9907,113.5307,113.8777,36655.0
2015-06-30 12:35:00,141.12,141.22,141.11,141.21,9484.0,113.8857,113.9664,113.8777,113.9584,9484.0
2015-06-30 12:40:00,141.21,141.31,141.21,141.26,5109.0,113.9584,114.0391,113.9584,113.9987,5109.0
2015-06-30 12:45:00,141.32,141.38,141.2,141.32,5965.0,114.0471,114.0956,113.9503,114.0471,5965.0
2015-06-30 12:50:00,141.34,141.45,141.33,141.41,6001.0,114.0633,114.1521,114.0552,114.1198,6001.0
2015-06-30 12:55:00,141.46,141.49,141.4,141.48,7324.0,114.1601,114.1843,114.1117,114.1763,7324.0
2015-06-30 13:00:00,141.52,141.71,141.46,141.64,18313.0,114.2085,114.3619,114.1601,114.3054,18313.0
2015-06-30 13:05:00,141.68,141.68,141.54,141.58,4168.0,114.3377,114.3377,114.2247,114.257,4168.0
2015-06-30 13:10:00,141.62,141.62,141.54,141.54,8000.0,114.2893,114.2893,114.2247,114.2247,8000.0
2015-06-30 13:15:00,141.54,141.61,141.46,141.52,6001.0,114.2247,114.2812,114.1601,114.2085,6001.0
2015-06-30 13:20:00,141.55,141.56,141.46,141.55,4155.0,114.2328,114.2408,114.1601,114.2328,4155.0
2015-06-30 13:25:00,141.57,141.78,141.54,141.73,14152.0,114.2489,114.4184,114.2247,114.378,14152.0
2015-06-30 13:30:00,141.73,141.87,141.66,141.85,14378.0,114.378,114.491,114.3215,114.4749,14378.0
2015-06-30 13:35:00,141.9,142.05,141.82,141.96,13351.0,114.5152,114.6363,114.4507,114.5636,13351.0
2015-06-30 13:40:00,141.96,142.03,141.89,141.97,7200.0,114.5636,114.6201,114.5071,114.5717,7200.0
2015-06-30 13:45:00,141.96,142.12,141.94,142.11,9709.0,114.5636,114.6928,114.5475,114.6847,9709.0
2015-06-30 13:50:00,142.12,142.3,142.11,142.26,10324.0,114.6928,114.838,114.6847,114.8057,10324.0
2015-06-30 13:55:00,142.26,142.26,142.14,142.16,8072.0,114.8057,114.8057,114.7089,114.725,8072.0
2015-06-30 14:00:00,142.18,142.24,142.15,142.19,6583.0,114.7412,114.7896,114.717,114.7492,6583.0
2015-06-30 14:05:00,142.23,142.6,142.19,142.48,11724.0,114.7815,115.0801,114.7492,114.9833,11724.0
2015-06-30 14:10:00,142.46,142.59,142.46,142.55,9123.0,114.9671,115.0721,114.9671,115.0398,9123.0
2015-06-30 14:15:00,142.55,142.6,142.49,142.52,8464.0,115.0398,115.0801,114.9914,115.0156,8464.0
2015-06-30 14:20:00,142.52,142.66,142.5,142.53,10271.0,115.0156,115.1285,114.9994,115.0236,10271.0
2015-06-30 14:25:00,142.53,142.56,142.34,142.49,16349.0,115.0236,115.0478,114.8703,114.9914,16349.0
2015-06-30 14:30:00,142.47,142.49,142.39,142.45,9224.0,114.9752,114.9914,114.9107,114.9591,9224.0
2015-06-30 14:35:00,142.45,142.58,142.45,142.49,8555.0,114.9591,115.064,114.9591,114.9914,8555.0
2015-06-30 14:40:00,142.49,142.49,142.2,142.3,21102.0,114.9914,114.9914,114.7573,114.838,21102.0
2015-06-30 14:45:00,142.26,142.27,142.07,142.23,13661.0,114.8057,114.8138,114.6524,114.7815,13661.0
2015-06-30 14:50:00,142.23,142.23,142.03,142.03,10263.0,114.7815,114.7815,114.6201,114.6201,10263.0
2015-06-30 14:55:00,142.03,142.11,141.85,141.9,15580.0,114.6201,114.6847,114.4749,114.5152,15580.0
2015-06-30 15:00:00,141.92,142.06,141.86,141.94,27187.0,114.5314,114.6443,114.4829,114.5475,27187.0
2015-06-30 15:05:00,141.94,142.03,141.9,141.98,13064.0,114.5475,114.6201,114.5152,114.5798,13064.0
2015-06-30 15:10:00,141.96,141.99,141.71,141.71,16284.0,114.5636,114.5878,114.3619,114.3619,16284.0
2015-06-30 15:15:00,141.72,141.86,141.56,141.57,48153.0,114.37,114.4829,114.2408,114.2489,48153.0
2015-06-30 15:20:00,141.6,141.66,141.48,141.52,10858.0,114.2731,114.3215,114.1763,114.2085,10858.0
2015-06-30 15:25:00,141.53,141.67,141.5,141.63,15503.0,114.2166,114.3296,114.1924,114.2973,15503.0
2015-06-30 15:30:00,141.68,141.88,141.67,141.81,16778.0,114.3377,114.4991,114.3296,114.4426,16778.0
2015-06-30 15:35:00,141.81,141.82,141.74,141.78,14907.0,114.4426,114.4507,114.3861,114.4184,14907.0
2015-06-30 15:40:00,141.77,141.77,141.56,141.61,16532.0,114.4103,114.4103,114.2408,114.2812,16532.0
2015-06-30 15:45:00,141.6,142.06,141.59,142.06,32849.0,114.2731,114.6443,114.265,114.6443,32849.0
2015-06-30 15:50:00,142.06,142.12,141.97,142.0,25835.0,114.6443,114.6928,114.5717,114.5959,25835.0
2015-06-30 15:55:00,141.98,142.0,141.66,141.66,42075.0,114.5798,114.5959,114.3215,114.3215,42075.0
2015-07-01 09:30:00,142.43,143.4,142.42,143.36,31231.0,114.9429,115.7257,114.9349,115.6935,31231.0
2015-07-01 09:35:00,143.36,143.82,143.3,143.79,22848.0,115.6935,116.0647,115.645,116.0405,22848.0
2015-07-01 09:40:00,143.79,144.12,143.67,143.74,22089.0,116.0405,116.3068,115.9436,116.0001,22089.0
2015-07-01 09:45:00,143.74,143.74,143.26,143.74,12198.0,116.0001,116.0001,115.6128,116.0001,12198.0
2015-07-01 09:50:00,143.66,143.99,143.66,143.85,17901.0,115.9356,116.2019,115.9356,116.0889,17901.0
2015-07-01 09:55:00,143.92,144.15,143.82,144.15,9660.0,116.1454,116.331,116.0647,116.331,9660.0
2015-07-01 10:00:00,144.11,144.29,144.0,144.29,11660.0,116.2987,116.444,116.2099,116.444,11660.0
2015-07-01 10:05:00,144.24,144.24,143.83,143.91,9070.0,116.4036,116.4036,116.0728,116.1373,9070.0
2015-07-01 10:10:00,143.89,143.89,143.55,143.7,10700.0,116.1212,116.1212,115.8468,115.9678,10700.0
2015-07-01 10:15:00,143.74,143.78,143.52,143.53,8952.0,116.0001,116.0324,115.8226,115.8306,8952.0
2015-07-01 10:20:00,143.55,143.8,143.55,143.74,8519.0,115.8468,116.0485,115.8468,116.0001,8519.0
2015-07-01 10:25:00,143.76,143.81,143.57,143.67,10130.0,116.0163,116.0566,115.8629,115.9436,10130.0
2015-07-01 10:30:00,143.68,143.68,143.03,143.12,12600.0,115.9517,115.9517,115.4271,115.4998,12600.0
2015-07-01 10:35:00,143.12,143.35,143.1,143.12,7099.0,115.4998,115.6854,115.4836,115.4998,7099.0
2015-07-01 10:40:00,143.12,143.36,143.12,143.34,7713.0,115.4998,115.6935,115.4998,115.6773,7713.0
2015-07-01 10:45:00,143.34,143.34,142.92,142.93,6433.0,115.6773,115.6773,115.3384,115.3464,6433.0
2015-07-01 10:50:00,142.93,143.03,142.75,143.03,7363.0,115.3464,115.4271,115.2012,115.4271,7363.0
2015-07-01 10:55:00,143.03,143.12,142.97,143.06,13607.0,115.4271,115.4998,115.3787,115.4513,13607.0
2015-07-01 11:00:00,143.07,143.09,142.95,142.95,7900.0,115.4594,115.4756,115.3626,115.3626,7900.0
2015-07-01 11:05:00,142.95,143.21,142.91,143.1,8150.0,115.3626,115.5724,115.3303,115.4836,8150.0
2015-07-01 11:10:00,143.13,143.22,143.08,143.08,6127.0,115.5078,115.5805,115.4675,115.4675,6127.0
2015-07-01 11:15:00,143.1,143.18,143.06,143.09,9653.0,115.4836,115.5482,115.4513,115.4756,9653.0
2015-07-01 11:20:00,143.06,143.12,142.98,143.06,9273.0,115.4513,115.4998,115.3868,115.4513,9273.0
2015-07-01 11:25:00,143.09,143.28,143.04,143.15,9400.0,115.4756,115.6289,115.4352,115.524,9400.0
2015-07-01 11:30:00,143.16,143.33,143.16,143.24,6465.0,115.5321,115.6692,115.5321,115.5966,6465.0
2015-07-01 11:35:00,143.28,143.31,143.15,143.15,9340.0,115.6289,115.6531,115.524,115.524,9340.0
2015-07-01 11:40:00,143.15,143.2,143.12,143.15,6887.0,115.524,115.5643,115.4998,115.524,6887.0
2015-07-01 11:45:00,143.15,143.25,143.12,143.25,12941.0,115.524,115.6047,115.4998,115.6047,12941.0
2015-07-01 11:50:00,143.25,143.31,143.22,143.22,6175.0,115.6047,115.6531,115.5805,115.5805,6175.0
2015-07-01 11:55:00,143.23,143.24,142.94,142.98,7940.0,115.5885,115.5966,115.3545,115.3868,7940.0
2015-07-01 12:00:00,142.98,143.08,142.9,142.9,10382.0,115.3868,115.4675,115.3222,115.3222,10382.0
2015-07-01 12:05:00,142.92,143.1,142.91,142.99,7645.0,115.3384,115.4836,115.3303,115.3949,7645.0
2015-07-01 12:10:00,143.01,143.01,142.88,142.95,6315.0,115.411,115.411,115.3061,115.3626,6315.0
2015-07-01 12:15:00,142.95,143.0,142.88,142.93,9299.0,115.3626,115.4029,115.3061,115.3464,9299.0
2015-07-01 12:20:00,142.91,142.91,142.72,142.75,10440.0,115.3303,115.3303,115.177,115.2012,10440.0
2015-07-01 12:25:00,142.75,142.89,142.72,142.89,5430.0,115.2012,115.3142,115.177,115.3142,5430.0
2015-07-01 12:30:00,142.9,142.97,142.86,142.95,8104.0,115.3222,115.3787,115.2899,115.3626,8104.0
2015-07-01 12:35:00,142.97,142.99,142.83,142.86,10908.0,115.3787,115.3949,115.2657,115.2899,10908.0
2015-07-01 12:40:00,142.86,142.87,142.56,142.59,9642.0,115.2899,115.298,115.0478,115.0721,9642.0
2015-07-01 12:45:00,142.59,142.71,142.55,142.62,6247.0,115.0721,115.1689,115.0398,115.0963,6247.0
2015-07-01 12:50:00,142.62,142.69,142.6,142.64,7510.0,115.0963,115.1528,115.0801,115.1124,7510.0
2015-07-01 12:55:00,142.64,142.64,142.52,142.57,7664.0,115.1124,115.1124,115.0156,115.0559,7664.0
2015-07-01 13:00:00,142.57,142.61,142.5,142.57,8630.0,115.0559,115.0882,114.9994,115.0559,8630.0
2015-07-01 13:05:00,142.6,142.69,142.58,142.65,8967.0,115.0801,115.1528,115.064,115.1205,8967.0
2015-07-01 13:10:00,142.65,142.74,142.62,142.72,8100.0,115.1205,115.1931,115.0963,115.177,8100.0
2015-07-01 13:15:00,142.75,142.75,142.62,142.71,7606.0,115.2012,115.2012,115.0963,115.1689,7606.0
2015-07-01 13:20:00,142.71,142.89,142.69,142.81,5855.0,115.1689,115.3142,115.1528,115.2496,5855.0
2015-07-01 13:25:00,142.81,142.81,142.57,142.62,11536.0,115.2496,115.2496,115.0559,115.0963,11536.0
2015-07-01 13:30:00,142.62,142.7,142.61,142.68,7500.0,115.0963,115.1608,115.0882,115.1447,7500.0
2015-07-01 13:35:00,142.68,142.78,142.65,142.75,10300.0,115.1447,115.2254,115.1205,115.2012,10300.0
2015-07-01 13:40:00,142.75,142.85,142.72,142.81,13006.0,115.2012,115.2819,115.177,115.2496,13006.0
2015-07-01 13:45:00,142.83,142.89,142.78,142.87,9308.0,115.2657,115.3142,115.2254,115.298,9308.0
2015-07-01 13:50:00,142.9,142.91,142.81,142.81,7818.0,115.3222,115.3303,115.2496,115.2496,7818.0
2015-07-01 13:55:00,142.81,142.85,142.61,142.61,8328.0,115.2496,115.2819,115.0882,115.0882,8328.0
2015-07-01 14:00:00,142.64,142.68,142.39,142.47,9485.0,115.1124,115.1447,114.9107,114.9752,9485.0
2015-07-01 14:05:00,142.47,142.58,142.43,142.55,4947.0,114.9752,115.064,114.9429,115.0398,4947.0
2015-07-01 14:10:00,142.55,142.61,142.51,142.61,6700.0,115.0398,115.0882,115.0075,115.0882,6700.0
2015-07-01 14:15:00,142.61,142.62,142.51,142.56,6459.0,115.0882,115.0963,115.0075,115.0478,6459.0
2015-07-01 14:20:00,142.63,142.65,142.52,142.54,10528.0,115.1043,115.1205,115.0156,115.0317,10528.0
2015-07-01 14:25:00,142.55,142.61,142.5,142.5,9200.0,115.0398,115.0882,114.9994,114.9994,9200.0
2015-07-01 14:30:00,142.54,142.54,142.42,142.43,5202.0,115.0317,115.0317,114.9349,114.9429,5202.0
2015-07-01 14:35:00,142.46,142.49,142.36,142.41,13599.0,114.9671,114.9914,114.8864,114.9268,13599.0
2015-07-01 14:40:00,142.41,142.49,142.41,142.48,9642.0,114.9268,114.9914,114.9268,114.9833,9642.0
2015-07-01 14:45:00,142.49,142.72,142.47,142.66,9858.0,114.9914,115.177,114.9752,115.1285,9858.0
2015-07-01 14:50:00,142.67,142.72,142.56,142.72,8535.0,115.1366,115.177,115.0478,115.177,8535.0
2015-07-01 14:55:00,142.72,142.78,142.64,142.67,10641.0,115.177,115.2254,115.1124,115.1366,10641.0
2015-07-01 15:00:00,142.69,142.77,142.62,142.77,11316.0,115.1528,115.2173,115.0963,115.2173,11316.0
2015-07-01 15:05:00,142.79,142.85,142.77,142.77,8300.0,115.2335,115.2819,115.2173,115.2173,8300.0
2015-07-01 15:10:00,142.77,142.91,142.71,142.91,14101.0,115.2173,115.3303,115.1689,115.3303,14101.0
2015-07-01 15:15:00,142.9,142.97,142.82,142.95,14301.0,115.3222,115.3787,115.2577,115.3626,14301.0
2015-07-01 15:20:00,142.95,143.01,142.86,143.0,13228.0,115.3626,115.411,115.2899,115.4029,13228.0
2015-07-01 15:25:00,143.02,143.16,142.99,143.16,18672.0,115.4191,115.5321,115.3949,115.5321,18672.0
2015-07-01 15:30:00,143.18,143.21,143.03,143.07,16773.0,115.5482,115.5724,115.4271,115.4594,16773.0
2015-07-01 15:35:00,143.08,143.12,142.99,143.12,13537.0,115.4675,115.4998,115.3949,115.4998,13537.0
2015-07-01 15:40:00,143.13,143.19,142.98,143.19,16027.0,115.5078,115.5563,115.3868,115.5563,16027.0
2015-07-01 15:45:00,143.21,143.29,143.16,143.25,33185.0,115.5724,115.637,115.5321,115.6047,33185.0
2015-07-01 15:50:00,143.25,143.31,143.16,143.25,44967.0,115.6047,115.6531,115.5321,115.6047,44967.0
2015-07-01 15:55:00,143.24,143.32,143.08,143.19,79622.0,115.5966,115.6612,115.4675,115.5563,79622.0
2015-07-02 09:30:00,143.8,143.92,142.92,143.8,23465.0,116.0485,116.1454,115.3384,116.0485,23465.0
2015-07-02 09:35:00,143.8,144.12,143.61,143.98,14354.0,116.0485,116.3068,115.8952,116.1938,14354.0
2015-07-02 09:40:00,143.99,143.99,143.59,143.67,10675.0,116.2019,116.2019,115.8791,115.9436,10675.0
2015-07-02 09:45:00,143.78,143.98,143.67,143.9,15028.0,116.0324,116.1938,115.9436,116.1292,15028.0
2015-07-02 09:50:00,143.9,143.9,143.47,143.47,8200.0,116.1292,116.1292,115.7822,115.7822,8200.0
2015-07-02 09:55:00,143.48,143.67,143.4,143.4,7637.0,115.7903,115.9436,115.7257,115.7257,7637.0
2015-07-02 10:00:00,143.42,143.73,143.36,143.67,9231.0,115.7419,115.992,115.6935,115.9436,9231.0
2015-07-02 10:05:00,143.69,143.74,143.46,143.54,11601.0,115.9598,116.0001,115.7742,115.8387,11601.0
2015-07-02 10:10:00,143.52,143.61,143.35,143.48,17790.0,115.8226,115.8952,115.6854,115.7903,17790.0
2015-07-02 10:15:00,143.53,143.79,143.4,143.73,10646.0,115.8306,116.0405,115.7257,115.992,10646.0
2015-07-02 10:20:00,143.69,143.72,143.59,143.69,5851.0,115.9598,115.984,115.8791,115.9598,5851.0
2015-07-02 10:25:00,143.71,143.85,143.71,143.74,12243.0,115.9759,116.0889,115.9759,116.0001,12243.0
2015-07-02 10:30:00,143.74,143.78,143.66,143.72,7136.0,116.0001,116.0324,115.9356,115.984,7136.0
2015-07-02 10:35:00,143.72,143.75,143.44,143.51,6700.0,115.984,116.0082,115.758,115.8145,6700.0
2015-07-02 10:40:00,143.56,143.72,143.51,143.71,10774.0,115.8549,115.984,115.8145,115.9759,10774.0
2015-07-02 10:45:00,143.74,143.77,143.45,143.45,9950.0,116.0001,116.0243,115.7661,115.7661,9950.0
2015-07-02 10:50:00,143.45,143.53,143.31,143.37,13786.0,115.7661,115.8306,115.6531,115.7015,13786.0
2015-07-02 10:55:00,143.38,143.49,143.35,143.38,11068.0,115.7096,115.7984,115.6854,115.7096,11068.0
2015-07-02 11:00:00,143.42,143.42,143.23,143.33,6400.0,115.7419,115.7419,115.5885,115.6692,6400.0
2015-07-02 11:05:00,143.35,143.41,143.23,143.25,7702.0,115.6854,115.7338,115.5885,115.6047,7702.0
2015-07-02 11:10:00,143.25,143.27,143.12,143.12,6087.0,115.6047,115.6208,115.4998,115.4998,6087.0
2015-07-02 11:15:00,143.12,143.12,143.0,143.07,13071.0,115.4998,115.4998,115.4029,115.4594,13071.0
2015-07-02 11:20:00,143.09,143.17,143.08,143.16,7018.0,115.4756,115.5401,115.4675,115.5321,7018.0
2015-07-02 11:25:00,143.17,143.17,142.96,142.98,12821.0,115.5401,115.5401,115.3706,115.3868,12821.0
2015-07-02 11:30:00,142.98,143.24,142.96,143.22,6800.0,115.3868,115.5966,115.3706,115.5805,6800.0
2015-07-02 11:35:00,143.22,143.34,143.2,143.25,7939.0,115.5805,115.6773,115.5643,115.6047,7939.0
2015-07-02 11:40:00,143.25,143.3,143.2,143.21,8846.0,115.6047,115.645,115.5643,115.5724,8846.0
2015-07-02 11:45:00,143.19,143.35,143.17,143.34,7404.0,115.5563,115.6854,115.5401,115.6773,7404.0
2015-07-02 11:50:00,143.34,143.34,143.17,143.24,11816.0,115.6773,115.6773,115.5401,115.5966,11816.0
2015-07-02 11:55:00,143.23,143.24,143.1,143.21,7152.0,115.5885,115.5966,115.4836,115.5724,7152.0
2015-07-02 12:00:00,143.24,143.33,143.22,143.32,9679.0,115.5966,115.6692,115.5805,115.6612,9679.0
2015-07-02 12:05:00,143.31,143.32,143.11,143.16,6972.0,115.6531,115.6612,115.4917,115.5321,6972.0
2015-07-02 12:10:00,143.16,143.21,143.1,143.18,6213.0,115.5321,115.5724,115.4836,115.5482,6213.0
2015-07-02 12:15:00,143.19,143.19,143.03,143.03,6597.0,115.5563,115.5563,115.4271,115.4271,6597.0
2015-07-02 12:20:00,143.03,143.1,142.93,142.94,5350.0,115.4271,115.4836,115.3464,115.3545,5350.0
2015-07-02 12:25:00,142.95,143.04,142.94,143.03,4400.0,115.3626,115.4352,115.3545,115.4271,4400.0
2015-07-02 12:30:00,143.03,143.08,143.0,143.07,5912.0,115.4271,115.4675,115.4029,115.4594,5912.0
2015-07-02 12:35:00,143.07,143.11,142.95,142.95,7205.0,115.4594,115.4917,115.3626,115.3626,7205.0
2015-07-02 12:40:00,142.97,143.01,142.95,142.98,4200.0,115.3787,115.411,115.3626,115.3868,4200.0
2015-07-02 12:45:00,142.98,143.07,142.93,143.07,4200.0,115.3868,115.4594,115.3464,115.4594,4200.0
2015-07-02 12:50:00,143.07,143.07,142.99,142.99,7256.0,115.4594,115.4594,115.3949,115.3949,7256.0
2015-07-02 12:55:00,143.02,143.09,143.02,143.07,3487.0,115.4191,115.4756,115.4191,115.4594,3487.0
2015-07-02 13:00:00,143.08,143.08,142.99,142.99,10699.0,115.4675,115.4675,115.3949,115.3949,10699.0
2015-07-02 13:05:00,143.02,143.06,142.93,143.01,8270.0,115.4191,115.4513,115.3464,115.411,8270.0
2015-07-02 13:10:00,143.01,143.01,142.9,142.9,6218.0,115.411,115.411,115.3222,115.3222,6218.0
2015-07-02 13:15:00,142.9,143.0,142.87,142.95,6800.0,115.3222,115.4029,115.298,115.3626,6800.0
2015-07-02 13:20:00,142.95,143.04,142.94,143.03,6804.0,115.3626,115.4352,115.3545,115.4271,6804.0
2015-07-02 13:25:00,143.03,143.04,142.96,143.04,7547.0,115.4271,115.4352,115.3706,115.4352,7547.0
2015-07-02 13:30:00,143.04,143.13,143.02,143.13,8612.0,115.4352,115.5078,115.4191,115.5078,8612.0
2015-07-02 13:35:00,143.12,143.12,142.98,143.04,7075.0,115.4998,115.4998,115.3868,115.4352,7075.0
2015-07-02 13:40:00,143.04,143.04,143.0,143.04,4631.0,115.4352,115.4352,115.4029,115.4352,4631.0
2015-07-02 13:45:00,143.06,143.15,143.05,143.13,7000.0,115.4513,115.524,115.4433,115.5078,7000.0
2015-07-02 13:50:00,143.13,143.14,143.09,143.1,7654.0,115.5078,115.5159,115.4756,115.4836,7654.0
2015-07-02 13:55:00,143.09,143.09,142.93,142.99,8784.0,115.4756,115.4756,115.3464,115.3949,8784.0
2015-07-02 14:00:00,142.98,142.98,142.86,142.93,6542.0,115.3868,115.3868,115.2899,115.3464,6542.0
2015-07-02 14:05:00,142.93,142.93,142.81,142.91,10476.0,115.3464,115.3464,115.2496,115.3303,10476.0
2015-07-02 14:10:00,142.91,142.91,142.78,142.8,6927.0,115.3303,115.3303,115.2254,115.2415,6927.0
2015-07-02 14:15:00,142.8,142.81,142.71,142.77,7279.0,115.2415,115.2496,115.1689,115.2173,7279.0
2015-07-02 14:20:00,142.77,142.91,142.74,142.91,5184.0,115.2173,115.3303,115.1931,115.3303,5184.0
2015-07-02 14:25:00,142.91,142.92,142.88,142.9,6600.0,115.3303,115.3384,115.3061,115.3222,6600.0
2015-07-02 14:30:00,142.91,142.91,142.81,142.87,10489.0,115.3303,115.3303,115.2496,115.298,10489.0
2015-07-02 14:35:00,142.87,142.91,142.85,142.89,10576.0,115.298,115.3303,115.2819,115.3142,10576.0
2015-07-02 14:40:00,142.9,142.9,142.71,142.72,5815.0,115.3222,115.3222,115.1689,115.177,5815.0
2015-07-02 14:45:00,142.76,142.89,142.76,142.88,9092.0,115.2092,115.3142,115.2092,115.3061,9092.0
2015-07-02 14:50:00,142.88,142.89,142.79,142.81,12395.0,115.3061,115.3142,115.2335,115.2496,12395.0
2015-07-02 14:55:00,142.83,143.02,142.82,142.97,9210.0,115.2657,115.4191,115.2577,115.3787,9210.0
2015-07-02 15:00:00,142.99,143.12,142.98,143.05,9077.0,115.3949,115.4998,115.3868,115.4433,9077.0
2015-07-02 15:05:00,143.05,143.1,142.93,142.96,11776.0,115.4433,115.4836,115.3464,115.3706,11776.0
2015-07-02 15:10:00,142.96,143.01,142.91,143.01,9165.0,115.3706,115.411,115.3303,115.411,9165.0
2015-07-02 15:15:00,143.01,143.01,142.97,142.97,12471.0,115.411,115.411,115.3787,115.3787,12471.0
2015-07-02 15:20:00,142.97,143.25,142.97,143.22,16086.0,115.3787,115.6047,115.3787,115.5805,16086.0
2015-07-02 15:25:00,143.23,143.33,143.22,143.29,22156.0,115.5885,115.6692,115.5805,115.637,22156.0
2015-07-02 15:30:00,143.29,143.31,143.01,143.15,19292.0,115.637,115.6531,115.411,115.524,19292.0
2015-07-02 15:35:00,143.16,143.16,143.08,143.12,19699.0,115.5321,115.5321,115.4675,115.4998,19699.0
2015-07-02 15:40:00,143.12,143.25,143.11,143.24,18644.0,115.4998,115.6047,115.4917,115.5966,18644.0
2015-07-02 15:45:00,143.27,143.32,143.19,143.27,39985.0,115.6208,115.6612,115.5563,115.6208,39985.0
2015-07-02 15:50:00,143.28,143.31,143.13,143.13,21925.0,115.6289,115.6531,115.5078,115.5078,21925.0
2015-07-02 15:55:00,143.15,143.32,143.11,143.12,61353.0,115.524,115.6612,115.4917,115.4998,61353.0
2015-07-06 09:30:00,142.24,142.4,141.72,142.03,26768.0,114.7896,114.9187,114.37,114.6201,26768.0
2015-07-06 09:35:00,142.18,142.67,142.06,142.31,10278.0,114.7412,115.1366,114.6443,114.8461,10278.0
2015-07-06 09:40:00,142.31,142.46,142.24,142.32,4443.0,114.8461,114.9671,114.7896,114.8542,4443.0
2015-07-06 09:45:00,142.32,142.65,142.22,142.56,6156.0,114.8542,115.1205,114.7735,115.0478,6156.0
2015-07-06 09:50:00,142.6,142.63,142.28,142.28,4816.0,115.0801,115.1043,114.8219,114.8219,4816.0
2015-07-06 09:55:00,142.28,142.31,142.08,142.15,6792.0,114.8219,114.8461,114.6605,114.717,6792.0
2015-07-06 10:00:00,142.15,142.51,142.15,142.48,6300.0,114.717,115.0075,114.717,114.9833,6300.0
2015-07-06 10:05:00,142.47,142.72,142.29,142.66,6500.0,114.9752,115.177,114.8299,115.1285,6500.0
2015-07-06 10:10:00,142.74,143.18,142.63,143.06,15711.0,115.1931,115.5482,115.1043,115.4513,15711.0
2015-07-06 10:15:00,143.06,143.13,142.85,143.01,8715.0,115.4513,115.5078,115.2819,115.411,8715.0
2015-07-06 10:20:00,143.01,143.17,142.97,142.97,8091.0,115.411,115.5401,115.3787,115.3787,8091.0
2015-07-06 10:25:00,142.97,143.2,142.97,143.19,9072.0,115.3787,115.5643,115.3787,115.5563,9072.0
2015-07-06 10:30:00,143.16,143.36,143.05,143.21,12983.0,115.5321,115.6935,115.4433,115.5724,12983.0
2015-07-06 10:35:00,143.22,143.37,143.16,143.36,21151.0,115.5805,115.7015,115.5321,115.6935,21151.0
2015-07-06 10:40:00,143.36,143.91,143.34,143.87,21173.0,115.6935,116.1373,115.6773,116.105,21173.0
2015-07-06 10:45:00,143.87,144.03,143.83,143.87,14546.0,116.105,116.2342,116.0728,116.105,14546.0
2015-07-06 10:50:00,143.85,143.93,143.8,143.87,9341.0,116.0889,116.1535,116.0485,116.105,9341.0
2015-07-06 10:55:00,143.88,143.91,143.7,143.71,7843.0,116.1131,116.1373,115.9678,115.9759,7843.0
2015-07-06 11:00:00,143.72,143.84,143.67,143.84,11345.0,115.984,116.0808,115.9436,116.0808,11345.0
2015-07-06 11:05:00,143.84,143.84,143.7,143.74,8553.0,116.0808,116.0808,115.9678,116.0001,8553.0
2015-07-06 11:10:00,143.75,143.76,143.52,143.61,9424.0,116.0082,116.0163,115.8226,115.8952,9424.0
2015-07-06 11:15:00,143.61,143.62,143.36,143.38,7593.0,115.8952,115.9033,115.6935,115.7096,7593.0
2015-07-06 11:20:00,143.41,143.54,143.41,143.51,10175.0,115.7338,115.8387,115.7338,115.8145,10175.0
2015-07-06 11:25:00,143.51,143.55,143.44,143.49,9863.0,115.8145,115.8468,115.758,115.7984,9863.0
2015-07-06 11:30:00,143.48,143.5,143.39,143.5,8849.0,115.7903,115.8064,115.7177,115.8064,8849.0
2015-07-06 11:35:00,143.5,143.62,143.46,143.55,7935.0,115.8064,115.9033,115.7742,115.8468,7935.0
2015-07-06 11:40:00,143.55,143.6,143.53,143.55,13400.0,115.8468,115.8871,115.8306,115.8468,13400.0
2015-07-06 11:45:00,143.52,143.53,143.44,143.51,9873.0,115.8226,115.8306,115.758,115.8145,9873.0
2015-07-06 11:50:00,143.51,143.51,143.41,143.45,7613.0,115.8145,115.8145,115.7338,115.7661,7613.0
2015-07-06 11:55:00,143.44,143.54,143.42,143.45,10317.0,115.758,115.8387,115.7419,115.7661,10317.0
2015-07-06 12:00:00,143.45,143.45,143.34,143.44,4832.0,115.7661,115.7661,115.6773,115.758,4832.0
2015-07-06 12:05:00,143.45,143.52,143.43,143.44,7400.0,115.7661,115.8226,115.7499,115.758,7400.0
2015-07-06 12:10:00,143.45,143.52,143.45,143.52,5900.0,115.7661,115.8226,115.7661,115.8226,5900.0
2015-07-06 12:15:00,143.52,143.71,143.5,143.65,7769.0,115.8226,115.9759,115.8064,115.9275,7769.0
2015-07-06 12:20:00,143.66,143.66,143.56,143.6,6402.0,115.9356,115.9356,115.8549,115.8871,6402.0
2015-07-06 12:25:00,143.65,143.65,143.56,143.56,6122.0,115.9275,115.9275,115.8549,115.8549,6122.0
2015-07-06 12:30:00,143.56,143.56,143.42,143.45,7605.0,115.8549,115.8549,115.7419,115.7661,7605.0
2015-07-06 12:35:00,143.44,143.44,143.36,143.38,3700.0,115.758,115.758,115.6935,115.7096,3700.0
2015-07-06 12:40:00,143.38,143.52,143.36,143.46,7753.0,115.7096,115.8226,115.6935,115.7742,7753.0
2015-07-06 12:45:00,143.46,143.54,143.43,143.51,5684.0,115.7742,115.8387,115.7499,115.8145,5684.0
2015-07-06 12:50:00,143.51,143.56,143.47,143.53,10092.0,115.8145,115.8549,115.7822,115.8306,10092.0
2015-07-06 12:55:00,143.53,143.55,143.49,143.53,5600.0,115.8306,115.8468,115.7984,115.8306,5600.0
2015-07-06 13:00:00,143.53,143.53,143.45,143.45,12677.0,115.8306,115.8306,115.7661,115.7661,12677.0
2015-07-06 13:05:00,143.46,143.53,143.41,143.41,6900.0,115.7742,115.8306,115.7338,115.7338,6900.0
2015-07-06 13:10:00,143.43,143.46,143.39,143.4,4225.0,115.7499,115.7742,115.7177,115.7257,4225.0
2015-07-06 13:15:00,143.4,143.45,143.19,143.19,17206.0,115.7257,115.7661,115.5563,115.5563,17206.0
2015-07-06 13:20:00,143.19,143.19,143.12,143.18,5816.0,115.5563,115.5563,115.4998,115.5482,5816.0
2015-07-06 13:25:00,143.19,143.21,143.12,143.19,6700.0,115.5563,115.5724,115.4998,115.5563,6700.0
2015-07-06 13:30:00,143.18,143.22,143.08,143.17,11577.0,115.5482,115.5805,115.4675,115.5401,11577.0
2015-07-06 13:35:00,143.16,143.24,143.14,143.23,9600.0,115.5321,115.5966,115.5159,115.5885,9600.0
2015-07-06 13:40:00,143.23,143.28,143.14,143.28,13961.0,115.5885,115.6289,115.5159,115.6289,13961.0
2015-07-06 13:45:00,143.28,143.28,143.09,143.2,13829.0,115.6289,115.6289,115.4756,115.5643,13829.0
2015-07-06 13:50:00,143.22,143.33,143.19,143.23,11525.0,115.5805,115.6692,115.5563,115.5885,11525.0
2015-07-06 13:55:00,143.22,143.32,143.15,143.17,7840.0,115.5805,115.6612,115.524,115.5401,7840.0
2015-07-06 14:00:00,143.15,143.24,143.06,143.14,8150.0,115.524,115.5966,115.4513,115.5159,8150.0
2015-07-06 14:05:00,143.14,143.19,143.06,143.17,6904.0,115.5159,115.5563,115.4513,115.5401,6904.0
2015-07-06 14:10:00,143.17,143.26,143.17,143.23,6629.0,115.5401,115.6128,115.5401,115.5885,6629.0
2015-07-06 14:15:00,143.23,143.31,143.12,143.15,9881.0,115.5885,115.6531,115.4998,115.524,9881.0
2015-07-06 14:20:00,143.15,143.19,143.1,143.12,4495.0,115.524,115.5563,115.4836,115.4998,4495.0
2015-07-06 14:25:00,143.12,143.12,142.95,142.98,8405.0,115.4998,115.4998,115.3626,115.3868,8405.0
2015-07-06 14:30:00,142.96,143.05,142.93,143.0,15594.0,115.3706,115.4433,115.3464,115.4029,15594.0
2015-07-06 14:35:00,143.0,143.08,143.0,143.04,7894.0,115.4029,115.4675,115.4029,115.4352,7894.0
2015-07-06 14:40:00,143.04,143.11,142.87,142.87,7800.0,115.4352,115.4917,115.298,115.298,7800.0
2015-07-06 14:45:00,142.89,143.21,142.89,143.17,11319.0,115.3142,115.5724,115.3142,115.5401,11319.0
2015-07-06 14:50:00,143.17,143.24,143.07,143.16,10637.0,115.5401,115.5966,115.4594,115.5321,10637.0
2015-07-06 14:55:00,143.13,143.15,143.03,143.04,10295.0,115.5078,115.524,115.4271,115.4352,10295.0
2015-07-06 15:00:00,143.04,143.11,142.96,142.96,12553.0,115.4352,115.4917,115.3706,115.3706,12553.0
2015-07-06 15:05:00,142.99,143.12,142.99,143.05,8773.0,115.3949,115.4998,115.3949,115.4433,8773.0
2015-07-06 15:10:00,143.05,143.19,143.03,143.15,12430.0,115.4433,115.5563,115.4271,115.524,12430.0
2015-07-06 15:15:00,143.13,143.25,143.13,143.17,18430.0,115.5078,115.6047,115.5078,115.5401,18430.0
2015-07-06 15:20:00,143.18,143.34,143.15,143.28,18281.0,115.5482,115.6773,115.524,115.6289,18281.0
2015-07-06 15:25:00,143.29,143.38,143.29,143.34,60249.0,115.637,115.7096,115.637,115.6773,60249.0
2015-07-06 15:30:00,143.34,143.61,143.23,143.54,28331.0,115.6773,115.8952,115.5885,115.8387,28331.0
2015-07-06 15:35:00,143.52,143.63,143.46,143.47,16810.0,115.8226,115.9113,115.7742,115.7822,16810.0
2015-07-06 15:40:00,143.46,143.46,143.29,143.43,20632.0,115.7742,115.7742,115.637,115.7499,20632.0
2015-07-06 15:45:00,143.46,143.54,143.43,143.43,35704.0,115.7742,115.8387,115.7499,115.7499,35704.0
2015-07-06 15:50:00,143.43,143.54,143.41,143.43,26573.0,115.7499,115.8387,115.7338,115.7499,26573.0
2015-07-06 15:55:00,143.42,143.5,143.19,143.37,88770.0,115.7419,115.8064,115.5563,115.7015,88770.0
2015-07-07 09:30:00,143.56,143.62,142.84,143.19,24766.0,115.8549,115.9033,115.2738,115.5563,24766.0
2015-07-07 09:35:00,143.19,143.19,142.62,142.89,14587.0,115.5563,115.5563,115.0963,115.3142,14587.0
2015-07-07 09:40:00,142.81,143.08,142.62,142.98,13294.0,115.2496,115.4675,115.0963,115.3868,13294.0
2015-07-07 09:45:00,142.96,143.08,142.82,142.9,9196.0,115.3706,115.4675,115.2577,115.3222,9196.0
2015-07-07 09:50:00,142.94,143.12,142.87,142.97,7480.0,115.3545,115.4998,115.298,115.3787,7480.0
2015-07-07 09:55:00,142.92,142.95,142.56,142.75,16561.0,115.3384,115.3626,115.0478,115.2012,16561.0
2015-07-07 10:00:00,142.75,142.84,142.6,142.7,12298.0,115.2012,115.2738,115.0801,115.1608,12298.0
2015-07-07 10:05:00,142.69,142.84,142.3,142.42,12407.0,115.1528,115.2738,114.838,114.9349,12407.0
2015-07-07 10:10:00,142.42,142.66,142.42,142.63,10302.0,114.9349,115.1285,114.9349,115.1043,10302.0
2015-07-07 10:15:00,142.62,142.62,142.41,142.48,6599.0,115.0963,115.0963,114.9268,114.9833,6599.0
2015-07-07 10:20:00,142.44,142.54,142.16,142.22,23750.0,114.951,115.0317,114.725,114.7735,23750.0
2015-07-07 10:25:00,142.23,142.23,141.93,142.03,24195.0,114.7815,114.7815,114.5394,114.6201,24195.0
2015-07-07 10:30:00,142.01,142.01,141.87,141.88,12943.0,114.604,114.604,114.491,114.4991,12943.0
2015-07-07 10:35:00,141.93,141.93,141.69,141.74,14881.0,114.5394,114.5394,114.3457,114.3861,14881.0
2015-07-07 10:40:00,141.74,141.74,141.48,141.48,16127.0,114.3861,114.3861,114.1763,114.1763,16127.0
2015-07-07 10:45:00,141.54,141.84,141.54,141.79,15281.0,114.2247,114.4668,114.2247,114.4264,15281.0
2015-07-07 10:50:00,141.83,142.08,141.82,142.08,10268.0,114.4587,114.6605,114.4507,114.6605,10268.0
2015-07-07 10:55:00,142.08,142.08,141.84,141.87,13202.0,114.6605,114.6605,114.4668,114.491,13202.0
2015-07-07 11:00:00,141.87,141.87,141.63,141.63,11200.0,114.491,114.491,114.2973,114.2973,11200.0
2015-07-07 11:05:00,141.66,141.69,141.49,141.55,14624.0,114.3215,114.3457,114.1843,114.2328,14624.0
2015-07-07 11:10:00,141.6,141.83,141.6,141.73,12504.0,114.2731,114.4587,114.2731,114.378,12504.0
2015-07-07 11:15:00,141.76,141.89,141.62,141.67,8940.0,114.4022,114.5071,114.2893,114.3296,8940.0
2015-07-07 11:20:00,141.67,141.77,141.48,141.56,11544.0,114.3296,114.4103,114.1763,114.2408,11544.0
2015-07-07 11:25:00,141.58,141.75,141.45,141.56,12657.0,114.257,114.3942,114.1521,114.2408,12657.0
2015-07-07 11:30:00,141.56,141.6,141.46,141.51,12998.0,114.2408,114.2731,114.1601,114.2005,12998.0
2015-07-07 11:35:00,141.5,141.8,141.46,141.74,17166.0,114.1924,114.4345,114.1601,114.3861,17166.0
2015-07-07 11:40:00,141.74,142.14,141.74,142.11,12929.0,114.3861,114.7089,114.3861,114.6847,12929.0
2015-07-07 11:45:00,142.11,142.11,141.95,141.95,5585.0,114.6847,114.6847,114.5556,114.5556,5585.0
2015-07-07 11:50:00,142.04,142.06,141.87,141.9,7351.0,114.6282,114.6443,114.491,114.5152,7351.0
2015-07-07 11:55:00,141.9,142.18,141.88,142.06,32571.0,114.5152,114.7412,114.4991,114.6443,32571.0
2015-07-07 12:00:00,142.06,142.28,141.94,142.28,13327.0,114.6443,114.8219,114.5475,114.8219,13327.0
2015-07-07 12:05:00,142.28,142.28,142.13,142.21,6535.0,114.8219,114.8219,114.7008,114.7654,6535.0
2015-07-07 12:10:00,142.21,142.21,142.03,142.15,6510.0,114.7654,114.7654,114.6201,114.717,6510.0
2015-07-07 12:15:00,142.11,142.27,142.08,142.27,5863.0,114.6847,114.8138,114.6605,114.8138,5863.0
2015-07-07 12:20:00,142.31,142.37,142.22,142.27,7999.0,114.8461,114.8945,114.7735,114.8138,7999.0
2015-07-07 12:25:00,142.34,142.42,142.28,142.37,6233.0,114.8703,114.9349,114.8219,114.8945,6233.0
2015-07-07 12:30:00,142.37,142.45,142.31,142.34,7125.0,114.8945,114.9591,114.8461,114.8703,7125.0
2015-07-07 12:35:00,142.4,142.55,142.31,142.45,6100.0,114.9187,115.0398,114.8461,114.9591,6100.0
2015-07-07 12:40:00,142.45,142.55,142.37,142.45,9902.0,114.9591,115.0398,114.8945,114.9591,9902.0
2015-07-07 12:45:00,142.46,142.63,142.46,142.51,7794.0,114.9671,115.1043,114.9671,115.0075,7794.0
2015-07-07 12:50:00,142.55,142.56,142.27,142.46,13793.0,115.0398,115.0478,114.8138,114.9671,13793.0
2015-07-07 12:55:00,142.5,142.65,142.43,142.55,9489.0,114.9994,115.1205,114.9429,115.0398,9489.0
2015-07-07 13:00:00,142.63,142.63,142.43,142.47,14388.0,115.1043,115.1043,114.9429,114.9752,14388.0
2015-07-07 13:05:00,142.46,142.46,142.31,142.42,6010.0,114.9671,114.9671,114.8461,114.9349,6010.0
2015-07-07 13:10:00,142.43,142.89,142.42,142.84,7998.0,114.9429,115.3142,114.9349,115.2738,7998.0
2015-07-07 13:15:00,142.89,142.89,142.44,142.52,7510.0,115.3142,115.3142,114.951,115.0156,7510.0
2015-07-07 13:20:00,142.61,142.63,142.27,142.53,10346.0,115.0882,115.1043,114.8138,115.0236,10346.0
2015-07-07 13:25:00,142.54,142.71,142.42,142.71,7900.0,115.0317,115.1689,114.9349,115.1689,7900.0
2015-07-07 13:30:00,142.71,142.82,142.5,142.6,12868.0,115.1689,115.2577,114.9994,115.0801,12868.0
2015-07-07 13:35:00,142.58,142.7,142.55,142.63,6131.0,115.064,115.1608,115.0398,115.1043,6131.0
2015-07-07 13:40:00,142.67,142.72,142.53,142.7,15379.0,115.1366,115.177,115.0236,115.1608,15379.0
2015-07-07 13:45:00,142.73,142.79,142.69,142.79,7096.0,115.185,115.2335,115.1528,115.2335,7096.0
2015-07-07 13:50:00,142.81,142.83,142.5,142.56,11911.0,115.2496,115.2657,114.9994,115.0478,11911.0
2015-07-07 13:55:00,142.57,142.69,142.57,142.66,9096.0,115.0559,115.1528,115.0559,115.1285,9096.0
2015-07-07 14:00:00,142.67,142.82,142.66,142.71,8847.0,115.1366,115.2577,115.1285,115.1689,8847.0
2015-07-07 14:05:00,142.72,142.73,142.62,142.7,15422.0,115.177,115.185,115.0963,115.1608,15422.0
2015-07-07 14:10:00,142.7,142.77,142.65,142.76,9143.0,115.1608,115.2173,115.1205,115.2092,9143.0
2015-07-07 14:15:00,142.76,142.76,142.39,142.44,10322.0,115.2092,115.2092,114.9107,114.951,10322.0
2015-07-07 14:20:00,142.46,142.55,142.3,142.45,7134.0,114.9671,115.0398,114.838,114.9591,7134.0
2015-07-07 14:25:00,142.52,142.65,142.45,142.59,14834.0,115.0156,115.1205,114.9591,115.0721,14834.0
2015-07-07 14:30:00,142.61,142.74,142.53,142.63,9975.0,115.0882,115.1931,115.0236,115.1043,9975.0
2015-07-07 14:35:00,142.63,142.93,142.61,142.85,11592.0,115.1043,115.3464,115.0882,115.2819,11592.0
2015-07-07 14:40:00,142.95,143.37,142.95,143.27,21087.0,115.3626,115.7015,115.3626,115.6208,21087.0
2015-07-07 14:45:00,143.28,143.43,143.23,143.27,10124.0,115.6289,115.7499,115.5885,115.6208,10124.0
2015-07-07 14:50:00,143.31,143.36,143.17,143.29,9300.0,115.6531,115.6935,115.5401,115.637,9300.0
2015-07-07 14:55:00,143.33,143.64,143.23,143.6,14832.0,115.6692,115.9194,115.5885,115.8871,14832.0
2015-07-07 15:00:00,143.6,143.7,143.44,143.52,14210.0,115.8871,115.9678,115.758,115.8226,14210.0
2015-07-07 15:05:00,143.56,143.59,143.26,143.38,17037.0,115.8549,115.8791,115.6128,115.7096,17037.0
2015-07-07 15:10:00,143.39,143.4,143.23,143.28,11916.0,115.7177,115.7257,115.5885,115.6289,11916.0
2015-07-07 15:15:00,143.31,143.44,143.2,143.42,24295.0,115.6531,115.758,115.5643,115.7419,24295.0
2015-07-07 15:20:00,143.41,143.57,143.31,143.51,28535.0,115.7338,115.8629,115.6531,115.8145,28535.0
2015-07-07 15:25:00,143.52,143.65,143.41,143.48,27905.0,115.8226,115.9275,115.7338,115.7903,27905.0
2015-07-07 15:30:00,143.5,143.6,143.42,143.57,26106.0,115.8064,115.8871,115.7419,115.8629,26106.0
2015-07-07 15:35:00,143.59,143.64,143.44,143.45,25921.0,115.8791,115.9194,115.758,115.7661,25921.0
2015-07-07 15:40:00,143.42,143.45,143.28,143.38,27940.0,115.7419,115.7661,115.6289,115.7096,27940.0
2015-07-07 15:45:00,143.42,143.49,143.27,143.35,43007.0,115.7419,115.7984,115.6208,115.6854,43007.0
2015-07-07 15:50:00,143.35,143.69,143.35,143.58,31439.0,115.6854,115.9598,115.6854,115.871,31439.0
2015-07-07 15:55:00,143.58,143.65,143.5,143.6,83296.0,115.871,115.9275,115.8064,115.8871,83296.0
2015-07-08 09:30:00,142.73,143.06,142.2,142.84,14353.0,115.185,115.4513,114.7573,115.2738,14353.0
2015-07-08 09:35:00,143.02,143.02,142.54,142.72,16176.0,115.4191,115.4191,115.0317,115.177,16176.0
2015-07-08 09:40:00,142.9,142.97,142.58,142.93,15308.0,115.3222,115.3787,115.064,115.3464,15308.0
2015-07-08 09:45:00,142.93,142.96,142.51,142.51,8250.0,115.3464,115.3706,115.0075,115.0075,8250.0
2015-07-08 09:50:00,142.51,142.58,142.28,142.37,10600.0,115.0075,115.064,114.8219,114.8945,10600.0
2015-07-08 09:55:00,142.44,142.87,142.38,142.75,6850.0,114.951,115.298,114.9026,115.2012,6850.0
2015-07-08 10:00:00,142.75,142.79,142.24,142.24,11156.0,115.2012,115.2335,114.7896,114.7896,11156.0
2015-07-08 10:05:00,142.26,142.47,142.18,142.44,10404.0,114.8057,114.9752,114.7412,114.951,10404.0
2015-07-08 10:10:00,142.41,142.55,142.27,142.5,12018.0,114.9268,115.0398,114.8138,114.9994,12018.0
2015-07-08 10:15:00,142.5,142.65,142.25,142.65,14262.0,114.9994,115.1205,114.7977,115.1205,14262.0
2015-07-08 10:20:00,142.64,142.89,142.55,142.86,8226.0,115.1124,115.3142,115.0398,115.2899,8226.0
2015-07-08 10:25:00,142.89,143.02,142.73,143.02,20074.0,115.3142,115.4191,115.185,115.4191,20074.0
2015-07-08 10:30:00,142.99,142.99,142.78,142.84,10289.0,115.3949,115.3949,115.2254,115.2738,10289.0
2015-07-08 10:35:00,142.84,143.12,142.77,143.08,17651.0,115.2738,115.4998,115.2173,115.4675,17651.0
2015-07-08 10:40:00,143.07,143.28,143.01,143.27,18037.0,115.4594,115.6289,115.411,115.6208,18037.0
2015-07-08 10:45:00,143.26,143.3,143.06,143.16,21169.0,115.6128,115.645,115.4513,115.5321,21169.0
2015-07-08 10:50:00,143.16,143.34,143.13,143.21,18447.0,115.5321,115.6773,115.5078,115.5724,18447.0
2015-07-08 10:55:00,143.21,143.56,143.19,143.42,27979.0,115.5724,115.8549,115.5563,115.7419,27979.0
2015-07-08 11:00:00,143.42,143.48,143.34,143.36,14502.0,115.7419,115.7903,115.6773,115.6935,14502.0
2015-07-08 11:05:00,143.35,143.44,143.04,143.06,15568.0,115.6854,115.758,115.4352,115.4513,15568.0
2015-07-08 11:10:00,143.06,143.16,143.01,143.01,11940.0,115.4513,115.5321,115.411,115.411,11940.0
2015-07-08 11:15:00,143.01,143.05,142.83,143.0,15202.0,115.411,115.4433,115.2657,115.4029,15202.0
2015-07-08 11:20:00,143.01,143.04,142.9,142.9,9510.0,115.411,115.4352,115.3222,115.3222,9510.0
2015-07-08 11:25:00,142.9,143.14,142.83,142.98,12166.0,115.3222,115.5159,115.2657,115.3868,12166.0
2015-07-08 11:30:00,142.98,143.11,142.9,143.08,8782.0,115.3868,115.4917,115.3222,115.4675,8782.0
2015-07-08 11:35:00,143.11,143.13,143.0,143.11,10448.0,115.4917,115.5078,115.4029,115.4917,10448.0
2015-07-08 11:40:00,143.11,143.11,142.74,143.02,11292.0,115.4917,115.4917,115.1931,115.4191,11292.0
2015-07-08 11:45:00,143.02,143.08,142.96,142.98,10239.0,115.4191,115.4675,115.3706,115.3868,10239.0
2015-07-08 11:50:00,142.98,142.98,142.83,142.86,11783.0,115.3868,115.3868,115.2657,115.2899,11783.0
2015-07-08 11:55:00,142.86,142.89,142.68,142.89,7400.0,115.2899,115.3142,115.1447,115.3142,7400.0
2015-07-08 12:00:00,142.88,143.07,142.88,143.03,9457.0,115.3061,115.4594,115.3061,115.4271,9457.0
2015-07-08 12:05:00,143.06,143.19,142.99,143.09,8828.0,115.4513,115.5563,115.3949,115.4756,8828.0
2015-07-08 12:10:00,143.09,143.1,142.95,143.08,7627.0,115.4756,115.4836,115.3626,115.4675,7627.0
2015-07-08 12:15:00,143.03,143.1,142.99,143.03,10904.0,115.4271,115.4836,115.3949,115.4271,10904.0
2015-07-08 12:20:00,143.08,143.29,143.07,143.11,13880.0,115.4675,115.637,115.4594,115.4917,13880.0
2015-07-08 12:25:00,143.11,143.21,143.08,143.13,9131.0,115.4917,115.5724,115.4675,115.5078,9131.0
2015-07-08 12:30:00,143.1,143.15,142.94,142.98,10057.0,115.4836,115.524,115.3545,115.3868,10057.0
2015-07-08 12:35:00,142.98,143.08,142.98,143.03,10734.0,115.3868,115.4675,115.3868,115.4271,10734.0
2015-07-08 12:40:00,143.03,143.06,142.95,142.95,14743.0,115.4271,115.4513,115.3626,115.3626,14743.0
2015-07-08 12:45:00,142.95,142.99,142.85,142.87,8422.0,115.3626,115.3949,115.2819,115.298,8422.0
2015-07-08 12:50:00,142.9,142.95,142.79,142.95,6400.0,115.3222,115.3626,115.2335,115.3626,6400.0
2015-07-08 12:55:00,142.92,143.13,142.83,143.06,28225.0,115.3384,115.5078,115.2657,115.4513,28225.0
2015-07-08 13:00:00,143.06,143.06,142.78,142.78,12913.0,115.4513,115.4513,115.2254,115.2254,12913.0
2015-07-08 13:05:00,142.81,142.93,142.8,142.92,7775.0,115.2496,115.3464,115.2415,115.3384,7775.0
2015-07-08 13:10:00,142.92,143.17,142.9,143.05,11365.0,115.3384,115.5401,115.3222,115.4433,11365.0
2015-07-08 13:15:00,143.05,143.05,142.87,142.92,9191.0,115.4433,115.4433,115.298,115.3384,9191.0
2015-07-08 13:20:00,142.88,142.99,142.82,142.86,5700.0,115.3061,115.3949,115.2577,115.2899,5700.0
2015-07-08 13:25:00,142.94,142.96,142.85,142.88,14600.0,115.3545,115.3706,115.2819,115.3061,14600.0
2015-07-08 13:30:00,142.92,142.94,142.75,142.76,6760.0,115.3384,115.3545,115.2012,115.2092,6760.0
2015-07-08 13:35:00,142.76,142.92,142.76,142.85,10200.0,115.2092,115.3384,115.2092,115.2819,10200.0
2015-07-08 13:40:00,142.92,142.99,142.89,142.98,9408.0,115.3384,115.3949,115.3142,115.3868,9408.0
2015-07-08 13:45:00,142.99,143.0,142.92,142.92,17277.0,115.3949,115.4029,115.3384,115.3384,17277.0
2015-07-08 13:50:00,142.95,143.0,142.84,142.84,8481.0,115.3626,115.4029,115.2738,115.2738,8481.0
2015-07-08 13:55:00,142.95,143.01,142.9,142.9,8839.0,115.3626,115.411,115.3222,115.3222,8839.0
2015-07-08 14:00:00,142.9,143.02,142.73,142.82,12160.0,115.3222,115.4191,115.185,115.2577,12160.0
2015-07-08 14:05:00,142.87,142.98,142.51,142.57,9180.0,115.298,115.3868,115.0075,115.0559,9180.0
2015-07-08 14:10:00,142.66,142.99,142.65,142.87,11096.0,115.1285,115.3949,115.1205,115.298,11096.0
2015-07-08 14:15:00,142.89,142.98,142.47,142.52,12002.0,115.3142,115.3868,114.9752,115.0156,12002.0
2015-07-08 14:20:00,142.52,142.59,142.46,142.47,6853.0,115.0156,115.0721,114.9671,114.9752,6853.0
2015-07-08 14:25:00,142.52,142.57,142.4,142.55,8562.0,115.0156,115.0559,114.9187,115.0398,8562.0
2015-07-08 14:30:00,142.55,142.55,142.24,142.24,14336.0,115.0398,115.0398,114.7896,114.7896,14336.0
2015-07-08 14:35:00,142.24,142.48,142.15,142.31,16631.0,114.7896,114.9833,114.717,114.8461,16631.0
2015-07-08 14:40:00,142.34,142.4,142.12,142.12,18249.0,114.8703,114.9187,114.6928,114.6928,18249.0
2015-07-08 14:45:00,142.12,142.18,141.91,141.91,15075.0,114.6928,114.7412,114.5233,114.5233,15075.0
2015-07-08 14:50:00,141.94,142.04,141.82,142.04,12442.0,114.5475,114.6282,114.4507,114.6282,12442.0
2015-07-08 14:55:00,142.06,142.27,141.94,141.94,12986.0,114.6443,114.8138,114.5475,114.5475,12986.0
2015-07-08 15:00:00,141.94,142.21,141.94,142.04,15643.0,114.5475,114.7654,114.5475,114.6282,15643.0
2015-07-08 15:05:00,142.04,142.2,142.01,142.11,25693.0,114.6282,114.7573,114.604,114.6847,25693.0
2015-07-08 15:10:00,142.15,142.52,142.1,142.49,38818.0,114.717,115.0156,114.6766,114.9914,38818.0
2015-07-08 15:15:00,142.49,142.55,142.27,142.28,16980.0,114.9914,115.0398,114.8138,114.8219,16980.0
2015-07-08 15:20:00,142.33,142.4,142.2,142.28,14804.0,114.8622,114.9187,114.7573,114.8219,14804.0
2015-07-08 15:25:00,142.28,142.31,142.08,142.09,16170.0,114.8219,114.8461,114.6605,114.6685,16170.0
2015-07-08 15:30:00,142.09,142.47,142.06,142.33,20735.0,114.6685,114.9752,114.6443,114.8622,20735.0
2015-07-08 15:35:00,142.34,142.52,142.19,142.42,23157.0,114.8703,115.0156,114.7492,114.9349,23157.0
2015-07-08 15:40:00,142.43,142.67,142.39,142.49,33812.0,114.9429,115.1366,114.9107,114.9914,33812.0
2015-07-08 15:45:00,142.49,142.49,142.29,142.45,35710.0,114.9914,114.9914,114.8299,114.9591,35710.0
2015-07-08 15:50:00,142.45,142.45,142.34,142.4,23947.0,114.9591,114.9591,114.8703,114.9187,23947.0
2015-07-08 15:55:00,142.4,142.42,142.13,142.19,51486.0,114.9187,114.9349,114.7008,114.7492,51486.0
2015-07-09 09:30:00,143.8,144.25,143.69,144.2,17365.0,116.0485,116.4117,115.9598,116.3713,17365.0
2015-07-09 09:35:00,144.19,144.61,144.04,144.59,23642.0,116.3633,116.7022,116.2422,116.6861,23642.0
2015-07-09 09:40:00,144.6,144.73,144.31,144.51,17480.0,116.6942,116.7991,116.4601,116.6215,17480.0
2015-07-09 09:45:00,144.4,144.49,143.95,144.25,14218.0,116.5327,116.6054,116.1696,116.4117,14218.0
2015-07-09 09:50:00,144.39,144.4,144.06,144.13,12277.0,116.5247,116.5327,116.2584,116.3149,12277.0
2015-07-09 09:55:00,144.16,144.31,144.05,144.29,8203.0,116.3391,116.4601,116.2503,116.444,8203.0
2015-07-09 10:00:00,144.29,144.5,144.29,144.38,16966.0,116.444,116.6134,116.444,116.5166,16966.0
2015-07-09 10:05:00,144.4,144.46,144.04,144.18,14649.0,116.5327,116.5812,116.2422,116.3552,14649.0
2015-07-09 10:10:00,144.21,144.58,144.18,144.51,12481.0,116.3794,116.678,116.3552,116.6215,12481.0
2015-07-09 10:15:00,144.6,144.6,144.23,144.36,13420.0,116.6942,116.6942,116.3956,116.5005,13420.0
2015-07-09 10:20:00,144.39,144.52,144.34,144.38,9569.0,116.5247,116.6296,116.4843,116.5166,9569.0
2015-07-09 10:25:00,144.4,144.45,144.01,144.01,17500.0,116.5327,116.5731,116.218,116.218,17500.0
2015-07-09 10:30:00,144.08,144.32,144.0,144.29,12219.0,116.2745,116.4682,116.2099,116.444,12219.0
2015-07-09 10:35:00,144.26,144.38,144.21,144.34,9724.0,116.4198,116.5166,116.3794,116.4843,9724.0
2015-07-09 10:40:00,144.34,144.44,144.23,144.39,13703.0,116.4843,116.565,116.3956,116.5247,13703.0
2015-07-09 10:45:00,144.39,144.44,144.25,144.31,10303.0,116.5247,116.565,116.4117,116.4601,10303.0
2015-07-09 10:50:00,144.34,144.46,144.34,144.37,11336.0,116.4843,116.5812,116.4843,116.5085,11336.0
2015-07-09 10:55:00,144.41,144.61,144.41,144.55,11431.0,116.5408,116.7022,116.5408,116.6538,11431.0
2015-07-09 11:00:00,144.55,144.6,144.46,144.48,8680.0,116.6538,116.6942,116.5812,116.5973,8680.0
2015-07-09 11:05:00,144.5,144.64,144.49,144.6,15177.0,116.6134,116.7264,116.6054,116.6942,15177.0
2015-07-09 11:10:00,144.61,144.67,144.56,144.59,12318.0,116.7022,116.7506,116.6619,116.6861,12318.0
2015-07-09 11:15:00,144.59,144.62,144.43,144.43,7664.0,116.6861,116.7103,116.557,116.557,7664.0
2015-07-09 11:20:00,144.46,144.46,144.3,144.39,10968.0,116.5812,116.5812,116.452,116.5247,10968.0
2015-07-09 11:25:00,144.39,144.39,144.23,144.25,8707.0,116.5247,116.5247,116.3956,116.4117,8707.0
2015-07-09 11:30:00,144.25,144.29,144.18,144.18,11224.0,116.4117,116.444,116.3552,116.3552,11224.0
2015-07-09 11:35:00,144.18,144.24,144.1,144.19,7805.0,116.3552,116.4036,116.2906,116.3633,7805.0
2015-07-09 11:40:00,144.19,144.22,144.14,144.17,7214.0,116.3633,116.3875,116.3229,116.3471,7214.0
2015-07-09 11:45:00,144.17,144.28,144.16,144.2,9680.0,116.3471,116.4359,116.3391,116.3713,9680.0
2015-07-09 11:50:00,144.22,144.25,144.18,144.23,6010.0,116.3875,116.4117,116.3552,116.3956,6010.0
2015-07-09 11:55:00,144.24,144.26,144.11,144.11,13210.0,116.4036,116.4198,116.2987,116.2987,13210.0
2015-07-09 12:00:00,144.09,144.24,144.06,144.22,25154.0,116.2826,116.4036,116.2584,116.3875,25154.0
2015-07-09 12:05:00,144.22,144.22,143.98,144.03,5510.0,116.3875,116.3875,116.1938,116.2342,5510.0
2015-07-09 12:10:00,144.05,144.17,144.05,144.13,5180.0,116.2503,116.3471,116.2503,116.3149,5180.0
2015-07-09 12:15:00,144.13,144.24,144.03,144.2,9500.0,116.3149,116.4036,116.2342,116.3713,9500.0
2015-07-09 12:20:00,144.21,144.25,144.17,144.25,5500.0,116.3794,116.4117,116.3471,116.4117,5500.0
2015-07-09 12:25:00,144.26,144.26,144.19,144.2,7746.0,116.4198,116.4198,116.3633,116.3713,7746.0
2015-07-09 12:30:00,144.2,144.28,144.19,144.28,7782.0,116.3713,116.4359,116.3633,116.4359,7782.0
2015-07-09 12:35:00,144.28,144.29,144.18,144.18,8509.0,116.4359,116.444,116.3552,116.3552,8509.0
2015-07-09 12:40:00,144.18,144.24,144.13,144.17,8066.0,116.3552,116.4036,116.3149,116.3471,8066.0
2015-07-09 12:45:00,144.2,144.29,144.15,144.16,12808.0,116.3713,116.444,116.331,116.3391,12808.0
2015-07-09 12:50:00,144.16,144.25,144.13,144.22,7753.0,116.3391,116.4117,116.3149,116.3875,7753.0
2015-07-09 12:55:00,144.23,144.23,144.14,144.15,77076.0,116.3956,116.3956,116.3229,116.331,77076.0
2015-07-09 13:00:00,144.13,144.16,144.04,144.06,33561.0,116.3149,116.3391,116.2422,116.2584,33561.0
2015-07-09 13:05:00,144.11,144.11,143.96,144.05,38982.0,116.2987,116.2987,116.1777,116.2503,38982.0
2015-07-09 13:10:00,144.05,144.15,144.04,144.13,12736.0,116.2503,116.331,116.2422,116.3149,12736.0
2015-07-09 13:15:00,144.13,144.14,144.09,144.13,12751.0,116.3149,116.3229,116.2826,116.3149,12751.0
2015-07-09 13:20:00,144.13,144.15,144.01,144.14,15698.0,116.3149,116.331,116.218,116.3229,15698.0
2015-07-09 13:25:00,144.12,144.17,144.06,144.09,9972.0,116.3068,116.3471,116.2584,116.2826,9972.0
2015-07-09 13:30:00,144.09,144.18,144.04,144.15,15308.0,116.2826,116.3552,116.2422,116.331,15308.0
2015-07-09 13:35:00,144.15,144.32,144.11,144.29,12800.0,116.331,116.4682,116.2987,116.444,12800.0
2015-07-09 13:40:00,144.29,144.29,144.06,144.09,12290.0,116.444,116.444,116.2584,116.2826,12290.0
2015-07-09 13:45:00,144.09,144.19,144.05,144.19,35062.0,116.2826,116.3633,116.2503,116.3633,35062.0
2015-07-09 13:50:00,144.19,144.2,144.08,144.12,15275.0,116.3633,116.3713,116.2745,116.3068,15275.0
2015-07-09 13:55:00,144.13,144.31,144.11,144.28,14135.0,116.3149,116.4601,116.2987,116.4359,14135.0
2015-07-09 14:00:00,144.3,144.3,144.2,144.26,12100.0,116.452,116.452,116.3713,116.4198,12100.0
2015-07-09 14:05:00,144.26,144.28,144.16,144.2,9400.0,116.4198,116.4359,116.3391,116.3713,9400.0
2015-07-09 14:10:00,144.21,144.26,144.11,144.11,10101.0,116.3794,116.4198,116.2987,116.2987,10101.0
2015-07-09 14:15:00,144.11,144.16,144.0,144.01,15938.0,116.2987,116.3391,116.2099,116.218,15938.0
2015-07-09 14:20:00,144.01,144.02,143.96,144.0,9264.0,116.218,116.2261,116.1777,116.2099,9264.0
2015-07-09 14:25:00,144.0,144.0,143.86,143.97,15828.0,116.2099,116.2099,116.097,116.1857,15828.0
2015-07-09 14:30:00,143.97,143.99,143.8,143.94,39427.0,116.1857,116.2019,116.0485,116.1615,39427.0
2015-07-09 14:35:00,143.94,144.13,143.93,144.09,47014.0,116.1615,116.3149,116.1535,116.2826,47014.0
2015-07-09 14:40:00,144.1,144.12,144.02,144.08,14663.0,116.2906,116.3068,116.2261,116.2745,14663.0
2015-07-09 14:45:00,144.08,144.11,143.98,144.03,19854.0,116.2745,116.2987,116.1938,116.2342,19854.0
2015-07-09 14:50:00,144.03,144.24,144.03,144.22,12814.0,116.2342,116.4036,116.2342,116.3875,12814.0
2015-07-09 14:55:00,144.23,144.38,144.21,144.3,13352.0,116.3956,116.5166,116.3794,116.452,13352.0
2015-07-09 15:00:00,144.3,144.41,144.25,144.38,12409.0,116.452,116.5408,116.4117,116.5166,12409.0
2015-07-09 15:05:00,144.36,144.46,144.35,144.43,10318.0,116.5005,116.5812,116.4924,116.557,10318.0
2015-07-09 15:10:00,144.43,144.52,144.36,144.47,12884.0,116.557,116.6296,116.5005,116.5892,12884.0
2015-07-09 15:15:00,144.46,144.51,144.38,144.5,11741.0,116.5812,116.6215,116.5166,116.6134,11741.0
2015-07-09 15:20:00,144.48,144.48,144.33,144.33,13522.0,116.5973,116.5973,116.4763,116.4763,13522.0
2015-07-09 15:25:00,144.33,144.36,144.2,144.2,22053.0,116.4763,116.5005,116.3713,116.3713,22053.0
2015-07-09 15:30:00,144.22,144.29,144.2,144.21,54347.0,116.3875,116.444,116.3713,116.3794,54347.0
2015-07-09 15:35:00,144.21,144.28,144.13,144.19,51298.0,116.3794,116.4359,116.3149,116.3633,51298.0
2015-07-09 15:40:00,144.17,144.44,144.08,144.3,29538.0,116.3471,116.565,116.2745,116.452,29538.0
2015-07-09 15:45:00,144.29,144.31,144.2,144.23,39110.0,116.444,116.4601,116.3713,116.3956,39110.0
2015-07-09 15:50:00,144.24,144.24,144.1,144.13,39047.0,116.4036,116.4036,116.2906,116.3149,39047.0
2015-07-09 15:55:00,144.11,144.19,143.89,143.9,213351.0,116.2987,116.3633,116.1212,116.1292,213351.0
2015-07-10 09:30:00,145.87,146.0,145.21,145.33,23101.0,117.7191,117.824,117.1864,117.2833,23101.0
2015-07-10 09:35:00,145.58,146.4,145.39,146.39,29809.0,117.485,118.1468,117.3317,118.1387,29809.0
2015-07-10 09:40:00,146.35,146.64,146.2,146.64,39404.0,118.1064,118.3405,117.9854,118.3405,39404.0
2015-07-10 09:45:00,146.53,146.59,145.88,145.88,15915.0,118.2517,118.3001,117.7271,117.7271,15915.0
2015-07-10 09:50:00,145.9,146.13,145.75,145.84,8106.0,117.7433,117.9289,117.6222,117.6948,8106.0
2015-07-10 09:55:00,145.76,145.86,145.63,145.7,9928.0,117.6303,117.711,117.5254,117.5819,9928.0
2015-07-10 10:00:00,145.7,146.03,145.68,146.0,17102.0,117.5819,117.8482,117.5657,117.824,17102.0
2015-07-10 10:05:00,146.03,146.12,145.96,145.97,14183.0,117.8482,117.9208,117.7917,117.7998,14183.0
2015-07-10 10:10:00,145.93,146.1,145.86,146.03,17465.0,117.7675,117.9047,117.711,117.8482,17465.0
2015-07-10 10:15:00,146.05,146.14,145.88,145.9,14236.0,117.8643,117.937,117.7271,117.7433,14236.0
2015-07-10 10:20:00,145.88,145.99,145.78,145.93,7900.0,117.7271,117.8159,117.6464,117.7675,7900.0
2015-07-10 10:25:00,145.93,146.02,145.89,145.98,11276.0,117.7675,117.8401,117.7352,117.8078,11276.0
2015-07-10 10:30:00,146.0,146.06,145.94,146.06,10587.0,117.824,117.8724,117.7755,117.8724,10587.0
2015-07-10 10:35:00,146.06,146.09,145.87,145.87,10876.0,117.8724,117.8966,117.7191,117.7191,10876.0
2015-07-10 10:40:00,145.88,145.88,145.78,145.84,6418.0,117.7271,117.7271,117.6464,117.6948,6418.0
2015-07-10 10:45:00,145.81,145.84,145.69,145.84,12117.0,117.6706,117.6948,117.5738,117.6948,12117.0
2015-07-10 10:50:00,145.83,146.0,145.83,145.93,8956.0,117.6868,117.824,117.6868,117.7675,8956.0
2015-07-10 10:55:00,145.93,146.13,145.93,145.98,13955.0,117.7675,117.9289,117.7675,117.8078,13955.0
2015-07-10 11:00:00,145.93,146.17,145.93,146.04,23069.0,117.7675,117.9612,117.7675,117.8562,23069.0
2015-07-10 11:05:00,146.07,146.31,146.07,146.28,7445.0,117.8805,118.0741,117.8805,118.0499,7445.0
2015-07-10 11:10:00,146.28,146.41,146.23,146.38,9684.0,118.0499,118.1548,118.0096,118.1306,9684.0
2015-07-10 11:15:00,146.32,146.48,146.32,146.43,6518.0,118.0822,118.2113,118.0822,118.171,6518.0
2015-07-10 11:20:00,146.48,146.63,146.46,146.57,9797.0,118.2113,118.3324,118.1952,118.284,9797.0
2015-07-10 11:25:00,146.57,146.62,146.51,146.58,10149.0,118.284,118.3243,118.2355,118.292,10149.0
2015-07-10 11:30:00,146.56,146.61,146.35,146.42,8456.0,118.2759,118.3162,118.1064,118.1629,8456.0
2015-07-10 11:35:00,146.42,146.61,146.38,146.59,14138.0,118.1629,118.3162,118.1306,118.3001,14138.0
2015-07-10 11:40:00,146.57,146.62,146.51,146.62,19610.0,118.284,118.3243,118.2355,118.3243,19610.0
2015-07-10 11:45:00,146.61,146.64,146.48,146.55,15672.0,118.3162,118.3405,118.2113,118.2678,15672.0
2015-07-10 11:50:00,146.59,146.61,146.53,146.55,11633.0,118.3001,118.3162,118.2517,118.2678,11633.0
2015-07-10 11:55:00,146.57,146.62,146.54,146.58,12838.0,118.284,118.3243,118.2598,118.292,12838.0
2015-07-10 12:00:00,146.6,146.62,146.55,146.61,16138.0,118.3082,118.3243,118.2678,118.3162,16138.0
2015-07-10 12:05:00,146.61,146.63,146.53,146.62,10210.0,118.3162,118.3324,118.2517,118.3243,10210.0
2015-07-10 12:10:00,146.62,146.65,146.57,146.64,9784.0,118.3243,118.3485,118.284,118.3405,9784.0
2015-07-10 12:15:00,146.66,146.72,146.64,146.67,14095.0,118.3566,118.405,118.3405,118.3647,14095.0
2015-07-10 12:20:00,146.7,146.76,146.7,146.73,8040.0,118.3889,118.4373,118.3889,118.4131,8040.0
2015-07-10 12:25:00,146.73,146.8,146.69,146.72,14829.0,118.4131,118.4696,118.3808,118.405,14829.0
2015-07-10 12:30:00,146.71,146.71,146.59,146.63,7234.0,118.3969,118.3969,118.3001,118.3324,7234.0
2015-07-10 12:35:00,146.63,146.7,146.54,146.64,9434.0,118.3324,118.3889,118.2598,118.3405,9434.0
2015-07-10 12:40:00,146.64,146.68,146.55,146.63,7791.0,118.3405,118.3727,118.2678,118.3324,7791.0
2015-07-10 12:45:00,146.63,146.8,146.6,146.79,6576.0,118.3324,118.4696,118.3082,118.4615,6576.0
2015-07-10 12:50:00,146.79,146.88,146.73,146.86,9475.0,118.4615,118.5341,118.4131,118.518,9475.0
2015-07-10 12:55:00,146.86,146.93,146.8,146.87,7064.0,118.518,118.5745,118.4696,118.5261,7064.0
2015-07-10 13:00:00,146.87,146.93,146.78,146.89,21854.0,118.5261,118.5745,118.4534,118.5422,21854.0
2015-07-10 13:05:00,146.91,146.98,146.77,146.79,25502.0,118.5584,118.6148,118.4454,118.4615,25502.0
2015-07-10 13:10:00,146.74,146.91,146.7,146.89,8758.0,118.4212,118.5584,118.3889,118.5422,8758.0
2015-07-10 13:15:00,146.89,146.92,146.74,146.81,25291.0,118.5422,118.5664,118.4212,118.4777,25291.0
2015-07-10 13:20:00,146.78,146.84,146.75,146.82,11504.0,118.4534,118.5019,118.4292,118.4857,11504.0
2015-07-10 13:25:00,146.84,146.9,146.79,146.86,18428.0,118.5019,118.5503,118.4615,118.518,18428.0
2015-07-10 13:30:00,146.85,146.9,146.68,146.69,22822.0,118.5099,118.5503,118.3727,118.3808,22822.0
2015-07-10 13:35:00,146.68,146.78,146.61,146.63,17408.0,118.3727,118.4534,118.3162,118.3324,17408.0
2015-07-10 13:40:00,146.65,146.73,146.57,146.58,16506.0,118.3485,118.4131,118.284,118.292,16506.0
2015-07-10 13:45:00,146.58,146.65,146.41,146.44,13724.0,118.292,118.3485,118.1548,118.1791,13724.0
2015-07-10 13:50:00,146.45,146.53,146.45,146.5,4141.0,118.1871,118.2517,118.1871,118.2275,4141.0
2015-07-10 13:55:00,146.5,146.61,146.49,146.59,7726.0,118.2275,118.3162,118.2194,118.3001,7726.0
2015-07-10 14:00:00,146.59,146.7,146.52,146.66,31707.0,118.3001,118.3889,118.2436,118.3566,31707.0
2015-07-10 14:05:00,146.62,146.67,146.46,146.48,21715.0,118.3243,118.3647,118.1952,118.2113,21715.0
2015-07-10 14:10:00,146.52,146.6,146.48,146.56,23564.0,118.2436,118.3082,118.2113,118.2759,23564.0
2015-07-10 14:15:00,146.55,146.66,146.49,146.66,32046.0,118.2678,118.3566,118.2194,118.3566,32046.0
2015-07-10 14:20:00,146.66,146.71,146.58,146.58,9407.0,118.3566,118.3969,118.292,118.292,9407.0
2015-07-10 14:25:00,146.58,146.7,146.58,146.61,3700.0,118.292,118.3889,118.292,118.3162,3700.0
2015-07-10 14:30:00,146.63,146.7,146.59,146.65,9857.0,118.3324,118.3889,118.3001,118.3485,9857.0
2015-07-10 14:35:00,146.65,146.86,146.58,146.81,14103.0,118.3485,118.518,118.292,118.4777,14103.0
2015-07-10 14:40:00,146.82,146.9,146.75,146.79,33707.0,118.4857,118.5503,118.4292,118.4615,33707.0
2015-07-10 14:45:00,146.79,146.8,146.7,146.78,11988.0,118.4615,118.4696,118.3889,118.4534,11988.0
2015-07-10 14:50:00,146.78,146.79,146.72,146.79,11871.0,118.4534,118.4615,118.405,118.4615,11871.0
2015-07-10 14:55:00,146.78,146.8,146.62,146.75,10261.0,118.4534,118.4696,118.3243,118.4292,10261.0
2015-07-10 15:00:00,146.71,146.8,146.71,146.73,16914.0,118.3969,118.4696,118.3969,118.4131,16914.0
2015-07-10 15:05:00,146.73,146.79,146.72,146.76,15369.0,118.4131,118.4615,118.405,118.4373,15369.0
2015-07-10 15:10:00,146.75,146.84,146.69,146.81,21862.0,118.4292,118.5019,118.3808,118.4777,21862.0
2015-07-10 15:15:00,146.82,146.86,146.76,146.76,23074.0,118.4857,118.518,118.4373,118.4373,23074.0
2015-07-10 15:20:00,146.79,146.81,146.68,146.71,16046.0,118.4615,118.4777,118.3727,118.3969,16046.0
2015-07-10 15:25:00,146.75,146.78,146.65,146.7,19245.0,118.4292,118.4534,118.3485,118.3889,19245.0
2015-07-10 15:30:00,146.69,146.73,146.64,146.66,15655.0,118.3808,118.4131,118.3405,118.3566,15655.0
2015-07-10 15:35:00,146.67,146.7,146.5,146.62,28961.0,118.3647,118.3889,118.2275,118.3243,28961.0
2015-07-10 15:40:00,146.6,146.69,146.47,146.6,33416.0,118.3082,118.3808,118.2033,118.3082,33416.0
2015-07-10 15:45:00,146.61,146.66,146.45,146.47,32399.0,118.3162,118.3566,118.1871,118.2033,32399.0
2015-07-10 15:50:00,146.49,146.49,146.33,146.35,41700.0,118.2194,118.2194,118.0903,118.1064,41700.0
2015-07-10 15:55:00,146.35,146.39,146.07,146.07,152057.0,118.1064,118.1387,117.8805,117.8805,152057.0
2015-07-13 09:30:00,147.23,147.43,147.01,147.1,33162.0,118.8166,118.978,118.6391,118.7117,33162.0
2015-07-13 09:35:00,147.1,147.56,147.1,147.19,23268.0,118.7117,119.0829,118.7117,118.7843,23268.0
2015-07-13 09:40:00,147.27,147.35,147.13,147.19,19985.0,118.8489,118.9134,118.7359,118.7843,19985.0
2015-07-13 09:45:00,147.21,147.28,147.07,147.22,19445.0,118.8005,118.8569,118.6875,118.8085,19445.0
2015-07-13 09:50:00,147.28,147.3,146.75,146.83,16461.0,118.8569,118.8731,118.4292,118.4938,16461.0
2015-07-13 09:55:00,146.82,146.93,146.75,146.87,12056.0,118.4857,118.5745,118.4292,118.5261,12056.0
2015-07-13 10:00:00,146.9,146.93,146.58,146.58,27584.0,118.5503,118.5745,118.292,118.292,27584.0
2015-07-13 10:05:00,146.64,146.85,146.57,146.84,13720.0,118.3405,118.5099,118.284,118.5019,13720.0
2015-07-13 10:10:00,146.86,146.96,146.81,146.93,11641.0,118.518,118.5987,118.4777,118.5745,11641.0
2015-07-13 10:15:00,146.93,147.0,146.81,146.92,13387.0,118.5745,118.631,118.4777,118.5664,13387.0
2015-07-13 10:20:00,146.93,147.04,146.91,146.98,10515.0,118.5745,118.6633,118.5584,118.6148,10515.0
2015-07-13 10:25:00,146.97,147.06,146.89,146.93,17300.0,118.6068,118.6794,118.5422,118.5745,17300.0
2015-07-13 10:30:00,146.94,147.02,146.77,146.84,16159.0,118.5826,118.6471,118.4454,118.5019,16159.0
2015-07-13 10:35:00,146.84,146.94,146.73,146.81,12253.0,118.5019,118.5826,118.4131,118.4777,12253.0
2015-07-13 10:40:00,146.81,146.83,146.69,146.75,11562.0,118.4777,118.4938,118.3808,118.4292,11562.0
2015-07-13 10:45:00,146.76,146.76,146.59,146.63,34186.0,118.4373,118.4373,118.3001,118.3324,34186.0
2015-07-13 10:50:00,146.64,146.65,146.5,146.51,32745.0,118.3405,118.3485,118.2275,118.2355,32745.0
2015-07-13 10:55:00,146.51,146.53,146.4,146.4,45604.0,118.2355,118.2517,118.1468,118.1468,45604.0
2015-07-13 11:00:00,146.4,146.44,146.29,146.29,18625.0,118.1468,118.1791,118.058,118.058,18625.0
2015-07-13 11:05:00,146.29,146.3,146.16,146.17,33009.0,118.058,118.0661,117.9531,117.9612,33009.0
2015-07-13 11:10:00,146.13,146.22,145.92,145.95,28390.0,117.9289,118.0015,117.7594,117.7836,28390.0
2015-07-13 11:15:00,145.94,146.05,145.94,145.97,20384.0,117.7755,117.8643,117.7755,117.7998,20384.0
2015-07-13 11:20:00,145.95,146.08,145.9,146.08,20892.0,117.7836,117.8885,117.7433,117.8885,20892.0
2015-07-13 11:25:00,146.08,146.24,146.01,146.2,5299.0,117.8885,118.0177,117.832,117.9854,5299.0
2015-07-13 11:30:00,146.22,146.36,146.21,146.33,10527.0,118.0015,118.1145,117.9934,118.0903,10527.0
2015-07-13 11:35:00,146.34,146.36,146.3,146.33,10601.0,118.0984,118.1145,118.0661,118.0903,10601.0
2015-07-13 11:40:00,146.34,146.36,146.25,146.25,11135.0,118.0984,118.1145,118.0257,118.0257,11135.0
2015-07-13 11:45:00,146.29,146.31,146.26,146.3,7360.0,118.058,118.0741,118.0338,118.0661,7360.0
2015-07-13 11:50:00,146.3,146.31,146.2,146.26,17791.0,118.0661,118.0741,117.9854,118.0338,17791.0
2015-07-13 11:55:00,146.26,146.42,146.2,146.36,15418.0,118.0338,118.1629,117.9854,118.1145,15418.0
2015-07-13 12:00:00,146.36,146.4,146.32,146.4,9535.0,118.1145,118.1468,118.0822,118.1468,9535.0
2015-07-13 12:05:00,146.39,146.4,146.18,146.21,14731.0,118.1387,118.1468,117.9692,117.9934,14731.0
2015-07-13 12:10:00,146.2,146.2,145.99,146.01,18259.0,117.9854,117.9854,117.8159,117.832,18259.0
2015-07-13 12:15:00,146.01,146.04,145.99,146.01,8072.0,117.832,117.8562,117.8159,117.832,8072.0
2015-07-13 12:20:00,146.01,146.09,145.99,146.07,11620.0,117.832,117.8966,117.8159,117.8805,11620.0
2015-07-13 12:25:00,146.08,146.2,146.07,146.18,6958.0,117.8885,117.9854,117.8805,117.9692,6958.0
2015-07-13 12:30:00,146.18,146.2,146.13,146.17,6303.0,117.9692,117.9854,117.9289,117.9612,6303.0
2015-07-13 12:35:00,146.17,146.19,146.17,146.17,6300.0,117.9612,117.9773,117.9612,117.9612,6300.0
2015-07-13 12:40:00,146.18,146.18,146.12,146.12,6268.0,117.9692,117.9692,117.9208,117.9208,6268.0
2015-07-13 12:45:00,146.12,146.13,146.04,146.07,6723.0,117.9208,117.9289,117.8562,117.8805,6723.0
2015-07-13 12:50:00,146.09,146.14,146.09,146.12,5613.0,117.8966,117.937,117.8966,117.9208,5613.0
2015-07-13 12:55:00,146.13,146.18,146.12,146.13,9098.0,117.9289,117.9692,117.9208,117.9289,9098.0
2015-07-13 13:00:00,146.13,146.18,146.13,146.17,7086.0,117.9289,117.9692,117.9289,117.9612,7086.0
2015-07-13 13:05:00,146.18,146.2,146.08,146.09,9337.0,117.9692,117.9854,117.8885,117.8966,9337.0
2015-07-13 13:10:00,146.1,146.12,146.08,146.1,5808.0,117.9047,117.9208,117.8885,117.9047,5808.0
2015-07-13 13:15:00,146.09,146.2,146.08,146.15,12336.0,117.8966,117.9854,117.8885,117.945,12336.0
2015-07-13 13:20:00,146.16,146.19,146.15,146.16,9751.0,117.9531,117.9773,117.945,117.9531,9751.0
2015-07-13 13:25:00,146.18,146.25,146.17,146.25,12149.0,117.9692,118.0257,117.9612,118.0257,12149.0
2015-07-13 13:30:00,146.25,146.26,146.22,146.24,5472.0,118.0257,118.0338,118.0015,118.0177,5472.0
2015-07-13 13:35:00,146.26,146.34,146.26,146.33,7438.0,118.0338,118.0984,118.0338,118.0903,7438.0
2015-07-13 13:40:00,146.33,146.34,146.26,146.31,8137.0,118.0903,118.0984,118.0338,118.0741,8137.0
2015-07-13 13:45:00,146.31,146.32,146.24,146.24,6865.0,118.0741,118.0822,118.0177,118.0177,6865.0
2015-07-13 13:50:00,146.24,146.26,146.16,146.2,6668.0,118.0177,118.0338,117.9531,117.9854,6668.0
2015-07-13 13:55:00,146.19,146.27,146.17,146.23,10442.0,117.9773,118.0419,117.9612,118.0096,10442.0
2015-07-13 14:00:00,146.25,146.3,146.24,146.29,6161.0,118.0257,118.0661,118.0177,118.058,6161.0
2015-07-13 14:05:00,146.29,146.32,146.26,146.27,17814.0,118.058,118.0822,118.0338,118.0419,17814.0
2015-07-13 14:10:00,146.28,146.33,146.24,146.27,13213.0,118.0499,118.0903,118.0177,118.0419,13213.0
2015-07-13 14:15:00,146.25,146.31,146.22,146.23,14817.0,118.0257,118.0741,118.0015,118.0096,14817.0
2015-07-13 14:20:00,146.25,146.31,146.22,146.22,21998.0,118.0257,118.0741,118.0015,118.0015,21998.0
2015-07-13 14:25:00,146.21,146.22,146.14,146.21,4235.0,117.9934,118.0015,117.937,117.9934,4235.0
2015-07-13 14:30:00,146.21,146.28,146.18,146.26,10449.0,117.9934,118.0499,117.9692,118.0338,10449.0
2015-07-13 14:35:00,146.28,146.28,146.16,146.23,18261.0,118.0499,118.0499,117.9531,118.0096,18261.0
2015-07-13 14:40:00,146.19,146.29,146.19,146.25,11353.0,117.9773,118.058,117.9773,118.0257,11353.0
2015-07-13 14:45:00,146.25,146.28,146.14,146.24,7904.0,118.0257,118.0499,117.937,118.0177,7904.0
2015-07-13 14:50:00,146.27,146.32,146.24,146.28,19601.0,118.0419,118.0822,118.0177,118.0499,19601.0
2015-07-13 14:55:00,146.3,146.33,146.22,146.24,47080.0,118.0661,118.0903,118.0015,118.0177,47080.0
2015-07-13 15:00:00,146.24,146.31,146.2,146.27,40002.0,118.0177,118.0741,117.9854,118.0419,40002.0
2015-07-13 15:05:00,146.27,146.32,146.16,146.21,46334.0,118.0419,118.0822,117.9531,117.9934,46334.0
2015-07-13 15:10:00,146.23,146.24,146.15,146.17,23382.0,118.0096,118.0177,117.945,117.9612,23382.0
2015-07-13 15:15:00,146.15,146.25,146.15,146.18,20545.0,117.945,118.0257,117.945,117.9692,20545.0
2015-07-13 15:20:00,146.18,146.31,146.15,146.24,22978.0,117.9692,118.0741,117.945,118.0177,22978.0
2015-07-13 15:25:00,146.26,146.32,146.24,146.25,28879.0,118.0338,118.0822,118.0177,118.0257,28879.0
2015-07-13 15:30:00,146.27,146.34,146.24,146.33,22806.0,118.0419,118.0984,118.0177,118.0903,22806.0
2015-07-13 15:35:00,146.33,146.43,146.3,146.4,32744.0,118.0903,118.171,118.0661,118.1468,32744.0
2015-07-13 15:40:00,146.41,146.5,146.39,146.45,29761.0,118.1548,118.2275,118.1387,118.1871,29761.0
2015-07-13 15:45:00,146.44,146.48,146.36,146.45,39342.0,118.1791,118.2113,118.1145,118.1871,39342.0
2015-07-13 15:50:00,146.44,146.46,146.38,146.38,24313.0,118.1791,118.1952,118.1306,118.1306,24313.0
2015-07-13 15:55:00,146.38,146.42,146.27,146.28,75846.0,118.1306,118.1629,118.0419,118.0499,75846.0
2015-07-14 09:30:00,146.57,147.09,146.57,146.98,41722.0,118.284,118.7036,118.284,118.6148,41722.0
2015-07-14 09:35:00,146.98,147.0,146.72,146.78,17601.0,118.6148,118.631,118.405,118.4534,17601.0
2015-07-14 09:40:00,146.79,146.93,146.71,146.93,17572.0,118.4615,118.5745,118.3969,118.5745,17572.0
2015-07-14 09:45:00,146.98,147.01,146.87,146.92,26157.0,118.6148,118.6391,118.5261,118.5664,26157.0
2015-07-14 09:50:00,146.95,146.95,146.8,146.9,9877.0,118.5906,118.5906,118.4696,118.5503,9877.0
2015-07-14 09:55:00,146.9,146.94,146.71,146.78,22194.0,118.5503,118.5826,118.3969,118.4534,22194.0
2015-07-14 10:00:00,146.82,146.92,146.71,146.81,49150.0,118.4857,118.5664,118.3969,118.4777,49150.0
2015-07-14 10:05:00,146.84,146.89,146.63,146.74,46137.0,118.5019,118.5422,118.3324,118.4212,46137.0
2015-07-14 10:10:00,146.67,146.81,146.67,146.81,10214.0,118.3647,118.4777,118.3647,118.4777,10214.0
2015-07-14 10:15:00,146.81,146.9,146.71,146.8,13555.0,118.4777,118.5503,118.3969,118.4696,13555.0
2015-07-14 10:20:00,146.85,146.88,146.73,146.82,28955.0,118.5099,118.5341,118.4131,118.4857,28955.0
2015-07-14 10:25:00,146.85,147.0,146.84,146.95,24788.0,118.5099,118.631,118.5019,118.5906,24788.0
2015-07-14 10:30:00,146.96,147.04,146.9,146.96,25702.0,118.5987,118.6633,118.5503,118.5987,25702.0
2015-07-14 10:35:00,146.97,147.25,146.97,147.17,20632.0,118.6068,118.8327,118.6068,118.7682,20632.0
2015-07-14 10:40:00,147.16,147.34,147.14,147.28,25457.0,118.7601,118.9054,118.744,118.8569,25457.0
2015-07-14 10:45:00,147.28,147.35,147.25,147.33,19697.0,118.8569,118.9134,118.8327,118.8973,19697.0
2015-07-14 10:50:00,147.33,147.48,147.31,147.44,17020.0,118.8973,119.0183,118.8812,118.9861,17020.0
2015-07-14 10:55:00,147.44,147.45,147.37,147.43,14275.0,118.9861,118.9941,118.9296,118.978,14275.0
2015-07-14 11:00:00,147.41,147.47,147.33,147.39,14397.0,118.9619,119.0103,118.8973,118.9457,14397.0
2015-07-14 11:05:00,147.42,147.47,147.39,147.43,14526.0,118.9699,119.0103,118.9457,118.978,14526.0
2015-07-14 11:10:00,147.42,147.46,147.4,147.41,14311.0,118.9699,119.0022,118.9538,118.9619,14311.0
2015-07-14 11:15:00,147.41,147.46,147.4,147.4,14818.0,118.9619,119.0022,118.9538,118.9538,14818.0
2015-07-14 11:20:00,147.37,147.41,147.33,147.34,14802.0,118.9296,118.9619,118.8973,118.9054,14802.0
2015-07-14 11:25:00,147.34,147.37,147.26,147.36,19680.0,118.9054,118.9296,118.8408,118.9215,19680.0
2015-07-14 11:30:00,147.38,147.46,147.35,147.42,8748.0,118.9376,119.0022,118.9134,118.9699,8748.0
2015-07-14 11:35:00,147.45,147.52,147.43,147.5,8941.0,118.9941,119.0506,118.978,119.0345,8941.0
2015-07-14 11:40:00,147.51,147.56,147.5,147.56,12682.0,119.0426,119.0829,119.0345,119.0829,12682.0
2015-07-14 11:45:00,147.56,147.57,147.48,147.5,12917.0,119.0829,119.091,119.0183,119.0345,12917.0
2015-07-14 11:50:00,147.51,147.63,147.51,147.63,10393.0,119.0426,119.1394,119.0426,119.1394,10393.0
2015-07-14 11:55:00,147.64,147.64,147.51,147.55,13100.0,119.1475,119.1475,119.0426,119.0748,13100.0
2015-07-14 12:00:00,147.57,147.61,147.53,147.53,16420.0,119.091,119.1233,119.0587,119.0587,16420.0
2015-07-14 12:05:00,147.53,147.57,147.45,147.5,11081.0,119.0587,119.091,118.9941,119.0345,11081.0
2015-07-14 12:10:00,147.48,147.52,147.35,147.39,10958.0,119.0183,119.0506,118.9134,118.9457,10958.0
2015-07-14 12:15:00,147.38,147.46,147.38,147.42,7200.0,118.9376,119.0022,118.9376,118.9699,7200.0
2015-07-14 12:20:00,147.41,147.41,147.25,147.26,13588.0,118.9619,118.9619,118.8327,118.8408,13588.0
2015-07-14 12:25:00,147.29,147.37,147.23,147.27,26805.0,118.865,118.9296,118.8166,118.8489,26805.0
2015-07-14 12:30:00,147.25,147.3,147.23,147.25,8451.0,118.8327,118.8731,118.8166,118.8327,8451.0
2015-07-14 12:35:00,147.25,147.29,147.18,147.22,13478.0,118.8327,118.865,118.7762,118.8085,13478.0
2015-07-14 12:40:00,147.22,147.24,147.13,147.13,16924.0,118.8085,118.8247,118.7359,118.7359,16924.0
2015-07-14 12:45:00,147.15,147.2,147.09,147.14,7880.0,118.752,118.7924,118.7036,118.744,7880.0
2015-07-14 12:50:00,147.16,147.19,147.0,147.1,20125.0,118.7601,118.7843,118.631,118.7117,20125.0
2015-07-14 12:55:00,147.1,147.18,147.08,147.17,5100.0,118.7117,118.7762,118.6955,118.7682,5100.0
2015-07-14 13:00:00,147.18,147.21,147.15,147.19,9657.0,118.7762,118.8005,118.752,118.7843,9657.0
2015-07-14 13:05:00,147.2,147.23,147.18,147.2,12215.0,118.7924,118.8166,118.7762,118.7924,12215.0
2015-07-14 13:10:00,147.23,147.25,147.13,147.17,14377.0,118.8166,118.8327,118.7359,118.7682,14377.0
2015-07-14 13:15:00,147.18,147.2,147.13,147.2,13404.0,118.7762,118.7924,118.7359,118.7924,13404.0
2015-07-14 13:20:00,147.2,147.21,147.16,147.16,6531.0,118.7924,118.8005,118.7601,118.7601,6531.0
2015-07-14 13:25:00,147.19,147.24,147.17,147.22,13029.0,118.7843,118.8247,118.7682,118.8085,13029.0
2015-07-14 13:30:00,147.21,147.26,147.17,147.21,19478.0,118.8005,118.8408,118.7682,118.8005,19478.0
2015-07-14 13:35:00,147.22,147.22,147.14,147.16,8017.0,118.8085,118.8085,118.744,118.7601,8017.0
2015-07-14 13:40:00,147.17,147.21,147.1,147.12,8433.0,118.7682,118.8005,118.7117,118.7278,8433.0
2015-07-14 13:45:00,147.09,147.14,147.09,147.13,12884.0,118.7036,118.744,118.7036,118.7359,12884.0
2015-07-14 13:50:00,147.13,147.18,147.07,147.18,7196.0,118.7359,118.7762,118.6875,118.7762,7196.0
2015-07-14 13:55:00,147.19,147.25,147.19,147.25,8384.0,118.7843,118.8327,118.7843,118.8327,8384.0
2015-07-14 14:00:00,147.25,147.25,147.17,147.18,11930.0,118.8327,118.8327,118.7682,118.7762,11930.0
2015-07-14 14:05:00,147.19,147.25,147.18,147.24,14216.0,118.7843,118.8327,118.7762,118.8247,14216.0
2015-07-14 14:10:00,147.24,147.25,147.2,147.22,20903.0,118.8247,118.8327,118.7924,118.8085,20903.0
2015-07-14 14:15:00,147.21,147.25,147.2,147.23,11784.0,118.8005,118.8327,118.7924,118.8166,11784.0
2015-07-14 14:20:00,147.23,147.23,147.12,147.15,18493.0,118.8166,118.8166,118.7278,118.752,18493.0
2015-07-14 14:25:00,147.15,147.25,147.11,147.21,12620.0,118.752,118.8327,118.7198,118.8005,12620.0
2015-07-14 14:30:00,147.21,147.26,147.15,147.19,22333.0,118.8005,118.8408,118.752,118.7843,22333.0
2015-07-14 14:35:00,147.19,147.31,147.19,147.29,22139.0,118.7843,118.8812,118.7843,118.865,22139.0
2015-07-14 14:40:00,147.26,147.32,147.21,147.24,13142.0,118.8408,118.8892,118.8005,118.8247,13142.0
2015-07-14 14:45:00,147.22,147.26,147.19,147.21,15045.0,118.8085,118.8408,118.7843,118.8005,15045.0
2015-07-14 14:50:00,147.22,147.34,147.2,147.33,11641.0,118.8085,118.9054,118.7924,118.8973,11641.0
2015-07-14 14:55:00,147.33,147.36,147.2,147.22,20437.0,118.8973,118.9215,118.7924,118.8085,20437.0
2015-07-14 15:00:00,147.22,147.36,147.2,147.34,16591.0,118.8085,118.9215,118.7924,118.9054,16591.0
2015-07-14 15:05:00,147.38,147.43,147.35,147.36,15399.0,118.9376,118.978,118.9134,118.9215,15399.0
2015-07-14 15:10:00,147.38,147.44,147.37,147.44,18431.0,118.9376,118.9861,118.9296,118.9861,18431.0
2015-07-14 15:15:00,147.43,147.51,147.42,147.44,24827.0,118.978,119.0426,118.9699,118.9861,24827.0
2015-07-14 15:20:00,147.44,147.47,147.38,147.46,19394.0,118.9861,119.0103,118.9376,119.0022,19394.0
2015-07-14 15:25:00,147.47,147.48,147.33,147.36,27455.0,119.0103,119.0183,118.8973,118.9215,27455.0
2015-07-14 15:30:00,147.36,147.38,147.17,147.18,31978.0,118.9215,118.9376,118.7682,118.7762,31978.0
2015-07-14 15:35:00,147.17,147.23,147.12,147.14,28872.0,118.7682,118.8166,118.7278,118.744,28872.0
2015-07-14 15:40:00,147.16,147.18,147.06,147.07,29585.0,118.7601,118.7762,118.6794,118.6875,29585.0
2015-07-14 15:45:00,147.07,147.2,147.03,147.2,45290.0,118.6875,118.7924,118.6552,118.7924,45290.0
2015-07-14 15:50:00,147.2,147.23,147.01,147.07,38673.0,118.7924,118.8166,118.6391,118.6875,38673.0
2015-07-14 15:55:00,147.07,147.08,146.97,146.98,79407.0,118.6875,118.6955,118.6068,118.6148,79407.0
2015-07-15 09:30:00,147.15,147.74,147.03,147.45,46635.0,118.752,119.2282,118.6552,118.9941,46635.0
2015-07-15 09:35:00,147.47,147.67,147.12,147.61,16837.0,119.0103,119.1717,118.7278,119.1233,16837.0
2015-07-15 09:40:00,147.68,147.68,147.26,147.41,19372.0,119.1798,119.1798,118.8408,118.9619,19372.0
2015-07-15 09:45:00,147.41,147.43,146.93,147.03,34248.0,118.9619,118.978,118.5745,118.6552,34248.0
2015-07-15 09:50:00,147.03,147.07,146.91,147.01,17488.0,118.6552,118.6875,118.5584,118.6391,17488.0
2015-07-15 09:55:00,147.04,147.17,147.01,147.13,15691.0,118.6633,118.7682,118.6391,118.7359,15691.0
2015-07-15 10:00:00,147.15,147.22,147.05,147.2,15613.0,118.752,118.8085,118.6713,118.7924,15613.0
2015-07-15 10:05:00,147.15,147.33,147.09,147.29,25742.0,118.752,118.8973,118.7036,118.865,25742.0
2015-07-15 10:10:00,147.27,147.41,147.24,147.38,14106.0,118.8489,118.9619,118.8247,118.9376,14106.0
2015-07-15 10:15:00,147.4,147.43,147.18,147.22,23034.0,118.9538,118.978,118.7762,118.8085,23034.0
2015-07-15 10:20:00,147.2,147.26,147.05,147.11,14270.0,118.7924,118.8408,118.6713,118.7198,14270.0
2015-07-15 10:25:00,147.13,147.2,147.12,147.15,12186.0,118.7359,118.7924,118.7278,118.752,12186.0
2015-07-15 10:30:00,147.15,147.35,147.15,147.35,16729.0,118.752,118.9134,118.752,118.9134,16729.0
2015-07-15 10:35:00,147.37,147.44,147.26,147.4,16267.0,118.9296,118.9861,118.8408,118.9538,16267.0
2015-07-15 10:40:00,147.4,147.62,147.4,147.62,11677.0,118.9538,119.1313,118.9538,119.1313,11677.0
2015-07-15 10:45:00,147.63,147.68,147.58,147.67,15213.0,119.1394,119.1798,119.0991,119.1717,15213.0
2015-07-15 10:50:00,147.68,147.73,147.65,147.73,12141.0,119.1798,119.2201,119.1555,119.2201,12141.0
2015-07-15 10:55:00,147.73,147.73,147.47,147.49,17410.0,119.2201,119.2201,119.0103,119.0264,17410.0
2015-07-15 11:00:00,147.49,147.49,147.4,147.46,10462.0,119.0264,119.0264,118.9538,119.0022,10462.0
2015-07-15 11:05:00,147.5,147.54,147.46,147.52,14583.0,119.0345,119.0668,119.0022,119.0506,14583.0
2015-07-15 11:10:00,147.51,147.52,147.43,147.52,10884.0,119.0426,119.0506,118.978,119.0506,10884.0
2015-07-15 11:15:00,147.52,147.58,147.49,147.53,13460.0,119.0506,119.0991,119.0264,119.0587,13460.0
2015-07-15 11:20:00,147.53,147.54,147.38,147.39,14417.0,119.0587,119.0668,118.9376,118.9457,14417.0
2015-07-15 11:25:00,147.38,147.38,147.21,147.24,8650.0,118.9376,118.9376,118.8005,118.8247,8650.0
2015-07-15 11:30:00,147.26,147.39,147.26,147.37,8787.0,118.8408,118.9457,118.8408,118.9296,8787.0
2015-07-15 11:35:00,147.36,147.46,147.34,147.45,19827.0,118.9215,119.0022,118.9054,118.9941,19827.0
2015-07-15 11:40:00,147.47,147.48,147.35,147.39,27744.0,119.0103,119.0183,118.9134,118.9457,27744.0
2015-07-15 11:45:00,147.41,147.41,147.27,147.34,19510.0,118.9619,118.9619,118.8489,118.9054,19510.0
2015-07-15 11:50:00,147.32,147.4,147.26,147.31,13196.0,118.8892,118.9538,118.8408,118.8812,13196.0
2015-07-15 11:55:00,147.3,147.3,147.23,147.3,10665.0,118.8731,118.8731,118.8166,118.8731,10665.0
2015-07-15 12:00:00,147.27,147.28,147.22,147.25,14031.0,118.8489,118.8569,118.8085,118.8327,14031.0
2015-07-15 12:05:00,147.23,147.28,147.23,147.24,11840.0,118.8166,118.8569,118.8166,118.8247,11840.0
2015-07-15 12:10:00,147.27,147.28,147.2,147.25,9967.0,118.8489,118.8569,118.7924,118.8327,9967.0
2015-07-15 12:15:00,147.25,147.28,147.22,147.22,5099.0,118.8327,118.8569,118.8085,118.8085,5099.0
2015-07-15 12:20:00,147.22,147.28,147.22,147.27,7139.0,118.8085,118.8569,118.8085,118.8489,7139.0
2015-07-15 12:25:00,147.27,147.34,147.23,147.34,8388.0,118.8489,118.9054,118.8166,118.9054,8388.0
2015-07-15 12:30:00,147.33,147.39,147.3,147.31,5041.0,118.8973,118.9457,118.8731,118.8812,5041.0
2015-07-15 12:35:00,147.33,147.41,147.33,147.41,5456.0,118.8973,118.9619,118.8973,118.9619,5456.0
2015-07-15 12:40:00,147.43,147.57,147.43,147.56,9239.0,118.978,119.091,118.978,119.0829,9239.0
2015-07-15 12:45:00,147.56,147.57,147.36,147.39,14803.0,119.0829,119.091,118.9215,118.9457,14803.0
2015-07-15 12:50:00,147.39,147.39,147.31,147.36,8576.0,118.9457,118.9457,118.8812,118.9215,8576.0
2015-07-15 12:55:00,147.37,147.4,147.35,147.39,6850.0,118.9296,118.9538,118.9134,118.9457,6850.0
2015-07-15 13:00:00,147.4,147.4,147.28,147.32,9797.0,118.9538,118.9538,118.8569,118.8892,9797.0
2015-07-15 13:05:00,147.33,147.41,147.33,147.39,7795.0,118.8973,118.9619,118.8973,118.9457,7795.0
2015-07-15 13:10:00,147.38,147.41,147.32,147.38,13827.0,118.9376,118.9619,118.8892,118.9376,13827.0
2015-07-15 13:15:00,147.38,147.39,147.32,147.34,9467.0,118.9376,118.9457,118.8892,118.9054,9467.0
2015-07-15 13:20:00,147.34,147.39,147.31,147.32,9541.0,118.9054,118.9457,118.8812,118.8892,9541.0
2015-07-15 13:25:00,147.3,147.32,147.26,147.28,10869.0,118.8731,118.8892,118.8408,118.8569,10869.0
2015-07-15 13:30:00,147.26,147.36,147.26,147.34,11112.0,118.8408,118.9215,118.8408,118.9054,11112.0
2015-07-15 13:35:00,147.34,147.4,147.31,147.34,11188.0,118.9054,118.9538,118.8812,118.9054,11188.0
2015-07-15 13:40:00,147.34,147.43,147.31,147.4,14117.0,118.9054,118.978,118.8812,118.9538,14117.0
2015-07-15 13:45:00,147.42,147.5,147.42,147.49,8051.0,118.9699,119.0345,118.9699,119.0264,8051.0
2015-07-15 13:50:00,147.49,147.5,147.4,147.48,12137.0,119.0264,119.0345,118.9538,119.0183,12137.0
2015-07-15 13:55:00,147.48,147.5,147.44,147.49,8428.0,119.0183,119.0345,118.9861,119.0264,8428.0
2015-07-15 14:00:00,147.49,147.59,147.48,147.59,9410.0,119.0264,119.1071,119.0183,119.1071,9410.0
2015-07-15 14:05:00,147.59,147.69,147.59,147.69,7563.0,119.1071,119.1878,119.1071,119.1878,7563.0
2015-07-15 14:10:00,147.69,147.7,147.63,147.63,11834.0,119.1878,119.1959,119.1394,119.1394,11834.0
2015-07-15 14:15:00,147.63,147.71,147.55,147.7,8864.0,119.1394,119.204,119.0748,119.1959,8864.0
2015-07-15 14:20:00,147.7,147.7,147.65,147.66,10318.0,119.1959,119.1959,119.1555,119.1636,10318.0
2015-07-15 14:25:00,147.67,147.71,147.64,147.7,9738.0,119.1717,119.204,119.1475,119.1959,9738.0
2015-07-15 14:30:00,147.7,147.7,147.53,147.56,12453.0,119.1959,119.1959,119.0587,119.0829,12453.0
2015-07-15 14:35:00,147.55,147.57,147.43,147.44,16171.0,119.0748,119.091,118.978,118.9861,16171.0
2015-07-15 14:40:00,147.44,147.45,147.13,147.13,37992.0,118.9861,118.9941,118.7359,118.7359,37992.0
2015-07-15 14:45:00,147.12,147.16,146.95,147.04,22306.0,118.7278,118.7601,118.5906,118.6633,22306.0
2015-07-15 14:50:00,147.04,147.05,146.84,146.86,13366.0,118.6633,118.6713,118.5019,118.518,13366.0
2015-07-15 14:55:00,146.86,146.9,146.76,146.82,33258.0,118.518,118.5503,118.4373,118.4857,33258.0
2015-07-15 15:00:00,146.82,146.95,146.79,146.91,23136.0,118.4857,118.5906,118.4615,118.5584,23136.0
2015-07-15 15:05:00,146.91,147.01,146.88,146.93,18901.0,118.5584,118.6391,118.5341,118.5745,18901.0
2015-07-15 15:10:00,146.92,147.06,146.9,146.91,20661.0,118.5664,118.6794,118.5503,118.5584,20661.0
2015-07-15 15:15:00,146.91,146.91,146.73,146.87,41558.0,118.5584,118.5584,118.4131,118.5261,41558.0
2015-07-15 15:20:00,146.89,147.0,146.86,146.88,14677.0,118.5422,118.631,118.518,118.5341,14677.0
2015-07-15 15:25:00,146.89,147.04,146.85,147.03,22959.0,118.5422,118.6633,118.5099,118.6552,22959.0
2015-07-15 15:30:00,147.03,147.19,146.99,147.18,26063.0,118.6552,118.7843,118.6229,118.7762,26063.0
2015-07-15 15:35:00,147.21,147.24,147.1,147.1,31027.0,118.8005,118.8247,118.7117,118.7117,31027.0
2015-07-15 15:40:00,147.1,147.17,147.07,147.15,28040.0,118.7117,118.7682,118.6875,118.752,28040.0
2015-07-15 15:45:00,147.15,147.21,147.0,147.08,40549.0,118.752,118.8005,118.631,118.6955,40549.0
2015-07-15 15:50:00,147.08,147.19,147.05,147.18,43068.0,118.6955,118.7843,118.6713,118.7762,43068.0
2015-07-15 15:55:00,147.2,147.25,147.04,147.24,86601.0,118.7924,118.8327,118.6633,118.8247,86601.0
2015-07-16 09:30:00,147.91,148.62,147.73,148.4,43727.0,119.3654,119.9383,119.2201,119.7608,43727.0
2015-07-16 09:35:00,148.36,148.67,148.24,148.31,16508.0,119.7285,119.9787,119.6317,119.6882,16508.0
2015-07-16 09:40:00,148.32,148.66,148.1,148.27,13105.0,119.6962,119.9706,119.5187,119.6559,13105.0
2015-07-16 09:45:00,148.39,148.4,148.22,148.28,16419.0,119.7527,119.7608,119.6155,119.664,16419.0
2015-07-16 09:50:00,148.35,148.43,148.26,148.26,16146.0,119.7205,119.785,119.6478,119.6478,16146.0
2015-07-16 09:55:00,148.27,148.27,148.11,148.15,14172.0,119.6559,119.6559,119.5268,119.559,14172.0
2015-07-16 10:00:00,148.11,148.17,148.06,148.11,17360.0,119.5268,119.5752,119.4864,119.5268,17360.0
2015-07-16 10:05:00,148.08,148.23,148.08,148.12,14775.0,119.5026,119.6236,119.5026,119.5348,14775.0
2015-07-16 10:10:00,148.11,148.22,148.05,148.09,14036.0,119.5268,119.6155,119.4783,119.5106,14036.0
2015-07-16 10:15:00,148.09,148.24,148.07,148.14,17237.0,119.5106,119.6317,119.4945,119.551,17237.0
2015-07-16 10:20:00,148.14,148.19,148.0,148.05,20830.0,119.551,119.5913,119.438,119.4783,20830.0
2015-07-16 10:25:00,148.0,148.11,147.96,148.09,14203.0,119.438,119.5268,119.4057,119.5106,14203.0
2015-07-16 10:30:00,148.09,148.13,148.04,148.1,18987.0,119.5106,119.5429,119.4703,119.5187,18987.0
2015-07-16 10:35:00,148.1,148.12,148.01,148.08,10475.0,119.5187,119.5348,119.4461,119.5026,10475.0
2015-07-16 10:40:00,148.08,148.12,147.97,148.07,10362.0,119.5026,119.5348,119.4138,119.4945,10362.0
2015-07-16 10:45:00,148.07,148.08,147.84,147.84,15041.0,119.4945,119.5026,119.3089,119.3089,15041.0
2015-07-16 10:50:00,147.84,148.0,147.81,147.91,18231.0,119.3089,119.438,119.2847,119.3654,18231.0
2015-07-16 10:55:00,147.93,148.03,147.93,148.02,11364.0,119.3815,119.4622,119.3815,119.4541,11364.0
2015-07-16 11:00:00,148.0,148.15,148.0,148.14,5897.0,119.438,119.559,119.438,119.551,5897.0
2015-07-16 11:05:00,148.14,148.14,148.06,148.09,14104.0,119.551,119.551,119.4864,119.5106,14104.0
2015-07-16 11:10:00,148.1,148.14,148.02,148.09,17153.0,119.5187,119.551,119.4541,119.5106,17153.0
2015-07-16 11:15:00,148.09,148.11,147.98,147.98,9568.0,119.5106,119.5268,119.4219,119.4219,9568.0
2015-07-16 11:20:00,148.01,148.01,147.92,147.95,4355.0,119.4461,119.4461,119.3734,119.3976,4355.0
2015-07-16 11:25:00,147.96,148.09,147.96,148.08,8373.0,119.4057,119.5106,119.4057,119.5026,8373.0
2015-07-16 11:30:00,148.08,148.17,148.08,148.13,9003.0,119.5026,119.5752,119.5026,119.5429,9003.0
2015-07-16 11:35:00,148.15,148.19,148.1,148.19,9465.0,119.559,119.5913,119.5187,119.5913,9465.0
2015-07-16 11:40:00,148.18,148.18,148.08,148.17,6395.0,119.5833,119.5833,119.5026,119.5752,6395.0
2015-07-16 11:45:00,148.18,148.22,148.15,148.2,10293.0,119.5833,119.6155,119.559,119.5994,10293.0
2015-07-16 11:50:00,148.22,148.27,148.18,148.26,23156.0,119.6155,119.6559,119.5833,119.6478,23156.0
2015-07-16 11:55:00,148.26,148.28,148.21,148.25,13128.0,119.6478,119.664,119.6075,119.6397,13128.0
2015-07-16 12:00:00,148.25,148.28,148.22,148.22,9933.0,119.6397,119.664,119.6155,119.6155,9933.0
2015-07-16 12:05:00,148.21,148.23,148.15,148.15,12067.0,119.6075,119.6236,119.559,119.559,12067.0
2015-07-16 12:10:00,148.15,148.17,148.12,148.17,7596.0,119.559,119.5752,119.5348,119.5752,7596.0
2015-07-16 12:15:00,148.17,148.19,148.14,148.16,6891.0,119.5752,119.5913,119.551,119.5671,6891.0
2015-07-16 12:20:00,148.17,148.27,148.17,148.23,6560.0,119.5752,119.6559,119.5752,119.6236,6560.0
2015-07-16 12:25:00,148.25,148.3,148.23,148.23,8810.0,119.6397,119.6801,119.6236,119.6236,8810.0
2015-07-16 12:30:00,148.26,148.28,148.18,148.2,11212.0,119.6478,119.664,119.5833,119.5994,11212.0
2015-07-16 12:35:00,148.21,148.3,148.19,148.3,12016.0,119.6075,119.6801,119.5913,119.6801,12016.0
2015-07-16 12:40:00,148.29,148.29,148.23,148.23,6575.0,119.672,119.672,119.6236,119.6236,6575.0
2015-07-16 12:45:00,148.25,148.34,148.24,148.32,8200.0,119.6397,119.7124,119.6317,119.6962,8200.0
2015-07-16 12:50:00,148.32,148.37,148.32,148.33,17399.0,119.6962,119.7366,119.6962,119.7043,17399.0
2015-07-16 12:55:00,148.34,148.36,148.32,148.36,7282.0,119.7124,119.7285,119.6962,119.7285,7282.0
2015-07-16 13:00:00,148.36,148.44,148.32,148.35,12104.0,119.7285,119.7931,119.6962,119.7205,12104.0
2015-07-16 13:05:00,148.37,148.43,148.32,148.33,11074.0,119.7366,119.785,119.6962,119.7043,11074.0
2015-07-16 13:10:00,148.32,148.36,148.26,148.3,9012.0,119.6962,119.7285,119.6478,119.6801,9012.0
2015-07-16 13:15:00,148.3,148.31,148.11,148.11,9239.0,119.6801,119.6882,119.5268,119.5268,9239.0
2015-07-16 13:20:00,148.11,148.16,148.08,148.11,8722.0,119.5268,119.5671,119.5026,119.5268,8722.0
2015-07-16 13:25:00,148.11,148.16,148.06,148.1,11973.0,119.5268,119.5671,119.4864,119.5187,11973.0
2015-07-16 13:30:00,148.11,148.12,148.08,148.08,7061.0,119.5268,119.5348,119.5026,119.5026,7061.0
2015-07-16 13:35:00,148.09,148.09,148.05,148.08,5600.0,119.5106,119.5106,119.4783,119.5026,5600.0
2015-07-16 13:40:00,148.08,148.13,148.07,148.13,9446.0,119.5026,119.5429,119.4945,119.5429,9446.0
2015-07-16 13:45:00,148.13,148.18,148.11,148.12,9510.0,119.5429,119.5833,119.5268,119.5348,9510.0
2015-07-16 13:50:00,148.13,148.14,148.02,148.03,8088.0,119.5429,119.551,119.4541,119.4622,8088.0
2015-07-16 13:55:00,148.04,148.04,147.9,147.92,11704.0,119.4703,119.4703,119.3573,119.3734,11704.0
2015-07-16 14:00:00,147.93,148.05,147.88,148.05,18438.0,119.3815,119.4783,119.3412,119.4783,18438.0
2015-07-16 14:05:00,148.05,148.06,147.96,147.97,8440.0,119.4783,119.4864,119.4057,119.4138,8440.0
2015-07-16 14:10:00,147.98,147.99,147.92,147.94,7376.0,119.4219,119.4299,119.3734,119.3896,7376.0
2015-07-16 14:15:00,147.95,148.0,147.94,147.94,7160.0,119.3976,119.438,119.3896,119.3896,7160.0
2015-07-16 14:20:00,147.93,148.03,147.92,147.92,14551.0,119.3815,119.4622,119.3734,119.3734,14551.0
2015-07-16 14:25:00,147.92,148.01,147.89,147.91,12035.0,119.3734,119.4461,119.3492,119.3654,12035.0
2015-07-16 14:30:00,147.9,147.99,147.84,147.96,22217.0,119.3573,119.4299,119.3089,119.4057,22217.0
2015-07-16 14:35:00,147.98,148.01,147.94,148.0,17860.0,119.4219,119.4461,119.3896,119.438,17860.0
2015-07-16 14:40:00,148.0,148.07,147.95,148.01,10960.0,119.438,119.4945,119.3976,119.4461,10960.0
2015-07-16 14:45:00,148.05,148.11,148.02,148.11,16792.0,119.4783,119.5268,119.4541,119.5268,16792.0
2015-07-16 14:50:00,148.11,148.2,148.1,148.15,13664.0,119.5268,119.5994,119.5187,119.559,13664.0
2015-07-16 14:55:00,148.15,148.21,148.15,148.2,10558.0,119.559,119.6075,119.559,119.5994,10558.0
2015-07-16 15:00:00,148.2,148.26,148.17,148.25,17823.0,119.5994,119.6478,119.5752,119.6397,17823.0
2015-07-16 15:05:00,148.25,148.28,148.21,148.24,12152.0,119.6397,119.664,119.6075,119.6317,12152.0
2015-07-16 15:10:00,148.24,148.31,148.2,148.25,16404.0,119.6317,119.6882,119.5994,119.6397,16404.0
2015-07-16 15:15:00,148.25,148.32,148.23,148.23,21757.0,119.6397,119.6962,119.6236,119.6236,21757.0
2015-07-16 15:20:00,148.24,148.3,148.2,148.29,14016.0,119.6317,119.6801,119.5994,119.672,14016.0
2015-07-16 15:25:00,148.29,148.37,148.26,148.34,17731.0,119.672,119.7366,119.6478,119.7124,17731.0
2015-07-16 15:30:00,148.35,148.4,148.3,148.39,17281.0,119.7205,119.7608,119.6801,119.7527,17281.0
2015-07-16 15:35:00,148.4,148.47,148.38,148.38,23919.0,119.7608,119.8173,119.7447,119.7447,23919.0
2015-07-16 15:40:00,148.39,148.41,148.31,148.31,27840.0,119.7527,119.7689,119.6882,119.6882,27840.0
2015-07-16 15:45:00,148.31,148.46,148.31,148.45,27289.0,119.6882,119.8092,119.6882,119.8012,27289.0
2015-07-16 15:50:00,148.45,148.45,148.33,148.37,23430.0,119.8012,119.8012,119.7043,119.7366,23430.0
2015-07-16 15:55:00,148.37,148.45,148.37,148.42,35624.0,119.7366,119.8012,119.7366,119.7769,35624.0
2015-07-17 09:30:00,148.6,148.68,146.99,148.41,64063.0,119.9222,119.9868,118.6229,119.7689,64063.0
2015-07-17 09:35:00,148.41,148.5,148.26,148.35,7000.0,119.7689,119.8415,119.6478,119.7205,7000.0
2015-07-17 09:40:00,148.39,148.39,148.1,148.1,11568.0,119.7527,119.7527,119.5187,119.5187,11568.0
2015-07-17 09:45:00,148.15,148.29,148.14,148.22,11749.0,119.559,119.672,119.551,119.6155,11749.0
2015-07-17 09:50:00,148.22,148.29,148.13,148.13,7240.0,119.6155,119.672,119.5429,119.5429,7240.0
2015-07-17 09:55:00,148.2,148.35,148.2,148.35,11722.0,119.5994,119.7205,119.5994,119.7205,11722.0
2015-07-17 10:00:00,148.36,148.36,148.11,148.24,20058.0,119.7285,119.7285,119.5268,119.6317,20058.0
2015-07-17 10:05:00,148.25,148.28,148.1,148.18,12254.0,119.6397,119.664,119.5187,119.5833,12254.0
2015-07-17 10:10:00,148.18,148.34,148.1,148.11,10074.0,119.5833,119.7124,119.5187,119.5268,10074.0
2015-07-17 10:15:00,148.14,148.32,148.14,148.27,8052.0,119.551,119.6962,119.551,119.6559,8052.0
2015-07-17 10:20:00,148.29,148.29,148.21,148.22,9537.0,119.672,119.672,119.6075,119.6155,9537.0
2015-07-17 10:25:00,148.22,148.28,148.17,148.28,9047.0,119.6155,119.664,119.5752,119.664,9047.0
2015-07-17 10:30:00,148.27,148.3,148.21,148.25,8607.0,119.6559,119.6801,119.6075,119.6397,8607.0
2015-07-17 10:35:00,148.25,148.28,148.19,148.24,10428.0,119.6397,119.664,119.5913,119.6317,10428.0
2015-07-17 10:40:00,148.25,148.3,148.24,148.26,10996.0,119.6397,119.6801,119.6317,119.6478,10996.0
2015-07-17 10:45:00,148.27,148.31,148.17,148.24,10648.0,119.6559,119.6882,119.5752,119.6317,10648.0
2015-07-17 10:50:00,148.24,148.24,148.13,148.17,12805.0,119.6317,119.6317,119.5429,119.5752,12805.0
2015-07-17 10:55:00,148.19,148.23,148.18,148.22,9092.0,119.5913,119.6236,119.5833,119.6155,9092.0
2015-07-17 11:00:00,148.21,148.28,148.17,148.27,6808.0,119.6075,119.664,119.5752,119.6559,6808.0
2015-07-17 11:05:00,148.29,148.34,148.22,148.25,12450.0,119.672,119.7124,119.6155,119.6397,12450.0
2015-07-17 11:10:00,148.22,148.26,148.2,148.26,6427.0,119.6155,119.6478,119.5994,119.6478,6427.0
2015-07-17 11:15:00,148.27,148.3,148.21,148.23,6400.0,119.6559,119.6801,119.6075,119.6236,6400.0
2015-07-17 11:20:00,148.21,148.24,148.09,148.09,7693.0,119.6075,119.6317,119.5106,119.5106,7693.0
2015-07-17 11:25:00,148.09,148.21,148.09,148.2,6752.0,119.5106,119.6075,119.5106,119.5994,6752.0
2015-07-17 11:30:00,148.21,148.23,148.15,148.15,10202.0,119.6075,119.6236,119.559,119.559,10202.0
2015-07-17 11:35:00,148.15,148.23,148.15,148.21,7231.0,119.559,119.6236,119.559,119.6075,7231.0
2015-07-17 11:40:00,148.21,148.24,148.19,148.22,7328.0,119.6075,119.6317,119.5913,119.6155,7328.0
2015-07-17 11:45:00,148.23,148.24,148.18,148.18,7248.0,119.6236,119.6317,119.5833,119.5833,7248.0
2015-07-17 11:50:00,148.21,148.22,148.16,148.17,8443.0,119.6075,119.6155,119.5671,119.5752,8443.0
2015-07-17 11:55:00,148.18,148.27,148.15,148.24,8602.0,119.5833,119.6559,119.559,119.6317,8602.0
2015-07-17 12:00:00,148.24,148.26,148.22,148.25,5947.0,119.6317,119.6478,119.6155,119.6397,5947.0
2015-07-17 12:05:00,148.26,148.27,148.18,148.21,7200.0,119.6478,119.6559,119.5833,119.6075,7200.0
2015-07-17 12:10:00,148.22,148.24,148.19,148.24,4394.0,119.6155,119.6317,119.5913,119.6317,4394.0
2015-07-17 12:15:00,148.25,148.28,148.24,148.28,5700.0,119.6397,119.664,119.6317,119.664,5700.0
2015-07-17 12:20:00,148.28,148.28,148.19,148.24,6056.0,119.664,119.664,119.5913,119.6317,6056.0
2015-07-17 12:25:00,148.25,148.25,148.22,148.25,6195.0,119.6397,119.6397,119.6155,119.6397,6195.0
2015-07-17 12:30:00,148.24,148.26,148.19,148.2,5910.0,119.6317,119.6478,119.5913,119.5994,5910.0
2015-07-17 12:35:00,148.17,148.22,148.17,148.21,4385.0,119.5752,119.6155,119.5752,119.6075,4385.0
2015-07-17 12:40:00,148.21,148.21,148.18,148.21,5911.0,119.6075,119.6075,119.5833,119.6075,5911.0
2015-07-17 12:45:00,148.22,148.22,148.16,148.19,8310.0,119.6155,119.6155,119.5671,119.5913,8310.0
2015-07-17 12:50:00,148.18,148.21,148.16,148.21,4480.0,119.5833,119.6075,119.5671,119.6075,4480.0
2015-07-17 12:55:00,148.23,148.25,148.21,148.21,4949.0,119.6236,119.6397,119.6075,119.6075,4949.0
2015-07-17 13:00:00,148.21,148.22,148.16,148.18,6555.0,119.6075,119.6155,119.5671,119.5833,6555.0
2015-07-17 13:05:00,148.19,148.2,148.16,148.16,5904.0,119.5913,119.5994,119.5671,119.5671,5904.0
2015-07-17 13:10:00,148.17,148.21,148.14,148.18,11906.0,119.5752,119.6075,119.551,119.5833,11906.0
2015-07-17 13:15:00,148.18,148.18,148.14,148.15,3333.0,119.5833,119.5833,119.551,119.559,3333.0
2015-07-17 13:20:00,148.16,148.18,148.11,148.13,8979.0,119.5671,119.5833,119.5268,119.5429,8979.0
2015-07-17 13:25:00,148.14,148.15,148.11,148.13,6372.0,119.551,119.559,119.5268,119.5429,6372.0
2015-07-17 13:30:00,148.14,148.15,148.11,148.13,6703.0,119.551,119.559,119.5268,119.5429,6703.0
2015-07-17 13:35:00,148.14,148.16,148.13,148.14,8954.0,119.551,119.5671,119.5429,119.551,8954.0
2015-07-17 13:40:00,148.14,148.17,148.11,148.16,4700.0,119.551,119.5752,119.5268,119.5671,4700.0
2015-07-17 13:45:00,148.16,148.19,148.13,148.19,13043.0,119.5671,119.5913,119.5429,119.5913,13043.0
2015-07-17 13:50:00,148.2,148.26,148.2,148.24,7562.0,119.5994,119.6478,119.5994,119.6317,7562.0
2015-07-17 13:55:00,148.24,148.28,148.19,148.28,8790.0,119.6317,119.664,119.5913,119.664,8790.0
2015-07-17 14:00:00,148.28,148.35,148.27,148.33,10120.0,119.664,119.7205,119.6559,119.7043,10120.0
2015-07-17 14:05:00,148.33,148.35,148.3,148.33,9488.0,119.7043,119.7205,119.6801,119.7043,9488.0
2015-07-17 14:10:00,148.3,148.41,148.3,148.39,5600.0,119.6801,119.7689,119.6801,119.7527,5600.0
2015-07-17 14:15:00,148.39,148.4,148.32,148.34,13357.0,119.7527,119.7608,119.6962,119.7124,13357.0
2015-07-17 14:20:00,148.34,148.42,148.34,148.38,11210.0,119.7124,119.7769,119.7124,119.7447,11210.0
2015-07-17 14:25:00,148.38,148.4,148.35,148.37,12957.0,119.7447,119.7608,119.7205,119.7366,12957.0
2015-07-17 14:30:00,148.36,148.48,148.36,148.48,9530.0,119.7285,119.8254,119.7285,119.8254,9530.0
2015-07-17 14:35:00,148.48,148.52,148.47,148.49,12811.0,119.8254,119.8576,119.8173,119.8334,12811.0
2015-07-17 14:40:00,148.48,148.51,148.44,148.45,9274.0,119.8254,119.8496,119.7931,119.8012,9274.0
2015-07-17 14:45:00,148.48,148.48,148.42,148.45,11934.0,119.8254,119.8254,119.7769,119.8012,11934.0
2015-07-17 14:50:00,148.46,148.52,148.43,148.51,10188.0,119.8092,119.8576,119.785,119.8496,10188.0
2015-07-17 14:55:00,148.51,148.51,148.42,148.44,7200.0,119.8496,119.8496,119.7769,119.7931,7200.0
2015-07-17 15:00:00,148.43,148.43,148.34,148.38,10664.0,119.785,119.785,119.7124,119.7447,10664.0
2015-07-17 15:05:00,148.37,148.4,148.35,148.39,7040.0,119.7366,119.7608,119.7205,119.7527,7040.0
2015-07-17 15:10:00,148.38,148.38,148.34,148.38,9288.0,119.7447,119.7447,119.7124,119.7447,9288.0
2015-07-17 15:15:00,148.39,148.44,148.39,148.44,10579.0,119.7527,119.7931,119.7527,119.7931,10579.0
2015-07-17 15:20:00,148.45,148.53,148.44,148.44,11554.0,119.8012,119.8657,119.7931,119.7931,11554.0
2015-07-17 15:25:00,148.44,148.62,148.44,148.58,13290.0,119.7931,119.9383,119.7931,119.9061,13290.0
2015-07-17 15:30:00,148.58,148.72,148.57,148.69,12134.0,119.9061,120.019,119.898,119.9948,12134.0
2015-07-17 15:35:00,148.7,148.76,148.7,148.75,12429.0,120.0029,120.0513,120.0029,120.0433,12429.0
2015-07-17 15:40:00,148.76,148.81,148.71,148.8,18707.0,120.0513,120.0917,120.011,120.0836,18707.0
2015-07-17 15:45:00,148.81,148.84,148.78,148.81,19497.0,120.0917,120.1159,120.0675,120.0917,19497.0
2015-07-17 15:50:00,148.81,148.81,148.68,148.69,17574.0,120.0917,120.0917,119.9868,119.9948,17574.0
2015-07-17 15:55:00,148.71,148.72,148.61,148.65,39488.0,120.011,120.019,119.9303,119.9626,39488.0
2015-07-20 09:30:00,148.64,148.88,148.38,148.8,21438.0,119.9545,120.1482,119.7447,120.0836,21438.0
2015-07-20 09:35:00,148.82,148.89,148.58,148.79,9763.0,120.0997,120.1562,119.9061,120.0755,9763.0
2015-07-20 09:40:00,148.79,148.8,148.45,148.72,11950.0,120.0755,120.0836,119.8012,120.019,11950.0
2015-07-20 09:45:00,148.72,148.9,148.58,148.9,9798.0,120.019,120.1643,119.9061,120.1643,9798.0
2015-07-20 09:50:00,148.89,148.97,148.73,148.96,7415.0,120.1562,120.2208,120.0271,120.2127,7415.0
2015-07-20 09:55:00,148.96,149.0,148.85,148.86,10522.0,120.2127,120.245,120.124,120.132,10522.0
2015-07-20 10:00:00,148.85,148.9,148.75,148.75,7844.0,120.124,120.1643,120.0433,120.0433,7844.0
2015-07-20 10:05:00,148.78,148.89,148.77,148.89,7060.0,120.0675,120.1562,120.0594,120.1562,7060.0
2015-07-20 10:10:00,148.89,149.01,148.83,148.87,12265.0,120.1562,120.2531,120.1078,120.1401,12265.0
2015-07-20 10:15:00,148.87,148.99,148.87,148.93,10670.0,120.1401,120.2369,120.1401,120.1885,10670.0
2015-07-20 10:20:00,148.93,149.0,148.88,148.97,8643.0,120.1885,120.245,120.1482,120.2208,8643.0
2015-07-20 10:25:00,148.97,149.03,148.95,149.01,7710.0,120.2208,120.2692,120.2047,120.2531,7710.0
2015-07-20 10:30:00,149.01,149.12,148.94,149.12,13435.0,120.2531,120.3419,120.1966,120.3419,13435.0
2015-07-20 10:35:00,149.08,149.1,149.0,149.03,9400.0,120.3096,120.3257,120.245,120.2692,9400.0
2015-07-20 10:40:00,149.03,149.03,148.91,149.01,8803.0,120.2692,120.2692,120.1724,120.2531,8803.0
2015-07-20 10:45:00,149.0,149.08,148.99,149.04,5511.0,120.245,120.3096,120.2369,120.2773,5511.0
2015-07-20 10:50:00,149.06,149.06,148.96,148.96,8800.0,120.2934,120.2934,120.2127,120.2127,8800.0
2015-07-20 10:55:00,148.96,148.98,148.85,148.92,8700.0,120.2127,120.2289,120.124,120.1804,8700.0
2015-07-20 11:00:00,148.92,148.98,148.91,148.94,7110.0,120.1804,120.2289,120.1724,120.1966,7110.0
2015-07-20 11:05:00,148.95,149.05,148.95,149.02,6192.0,120.2047,120.2854,120.2047,120.2612,6192.0
2015-07-20 11:10:00,149.02,149.14,149.02,149.09,8354.0,120.2612,120.358,120.2612,120.3176,8354.0
2015-07-20 11:15:00,149.11,149.11,148.91,148.91,6700.0,120.3338,120.3338,120.1724,120.1724,6700.0
2015-07-20 11:20:00,148.91,148.93,148.75,148.75,6732.0,120.1724,120.1885,120.0433,120.0433,6732.0
2015-07-20 11:25:00,148.8,148.85,148.72,148.73,7114.0,120.0836,120.124,120.019,120.0271,7114.0
2015-07-20 11:30:00,148.78,148.87,148.74,148.74,13977.0,120.0675,120.1401,120.0352,120.0352,13977.0
2015-07-20 11:35:00,148.74,148.83,148.71,148.83,5556.0,120.0352,120.1078,120.011,120.1078,5556.0
2015-07-20 11:40:00,148.86,148.99,148.86,148.99,9973.0,120.132,120.2369,120.132,120.2369,9973.0
2015-07-20 11:45:00,149.0,149.0,148.87,148.93,7761.0,120.245,120.245,120.1401,120.1885,7761.0
2015-07-20 11:50:00,148.94,148.97,148.9,148.9,7578.0,120.1966,120.2208,120.1643,120.1643,7578.0
2015-07-20 11:55:00,148.93,148.99,148.89,148.97,6135.0,120.1885,120.2369,120.1562,120.2208,6135.0
2015-07-20 12:00:00,148.97,149.01,148.94,149.0,6268.0,120.2208,120.2531,120.1966,120.245,6268.0
2015-07-20 12:05:00,149.0,149.03,148.98,149.01,8959.0,120.245,120.2692,120.2289,120.2531,8959.0
2015-07-20 12:10:00,149.02,149.08,149.02,149.07,3436.0,120.2612,120.3096,120.2612,120.3015,3436.0
2015-07-20 12:15:00,149.08,149.13,149.06,149.11,7148.0,120.3096,120.3499,120.2934,120.3338,7148.0
2015-07-20 12:20:00,149.13,149.13,149.04,149.09,8590.0,120.3499,120.3499,120.2773,120.3176,8590.0
2015-07-20 12:25:00,149.1,149.11,149.06,149.11,5172.0,120.3257,120.3338,120.2934,120.3338,5172.0
2015-07-20 12:30:00,149.11,149.18,149.11,149.18,6386.0,120.3338,120.3903,120.3338,120.3903,6386.0
2015-07-20 12:35:00,149.17,149.18,149.05,149.08,34721.0,120.3822,120.3903,120.2854,120.3096,34721.0
2015-07-20 12:40:00,149.09,149.12,149.01,149.02,17660.0,120.3176,120.3419,120.2531,120.2612,17660.0
2015-07-20 12:45:00,149.02,149.02,148.9,148.9,6850.0,120.2612,120.2612,120.1643,120.1643,6850.0
2015-07-20 12:50:00,148.9,148.91,148.81,148.81,2477.0,120.1643,120.1724,120.0917,120.0917,2477.0
2015-07-20 12:55:00,148.8,148.81,148.67,148.69,14400.0,120.0836,120.0917,119.9787,119.9948,14400.0
2015-07-20 13:00:00,148.71,148.74,148.7,148.7,4351.0,120.011,120.0352,120.0029,120.0029,4351.0
2015-07-20 13:05:00,148.72,148.77,148.68,148.77,6493.0,120.019,120.0594,119.9868,120.0594,6493.0
2015-07-20 13:10:00,148.77,148.83,148.65,148.68,30778.0,120.0594,120.1078,119.9626,119.9868,30778.0
2015-07-20 13:15:00,148.69,148.71,148.55,148.58,5723.0,119.9948,120.011,119.8819,119.9061,5723.0
2015-07-20 13:20:00,148.57,148.59,148.5,148.55,4975.0,119.898,119.9141,119.8415,119.8819,4975.0
2015-07-20 13:25:00,148.53,148.56,148.48,148.56,9057.0,119.8657,119.8899,119.8254,119.8899,9057.0
2015-07-20 13:30:00,148.55,148.61,148.46,148.61,7051.0,119.8819,119.9303,119.8092,119.9303,7051.0
2015-07-20 13:35:00,148.62,148.68,148.6,148.64,14956.0,119.9383,119.9868,119.9222,119.9545,14956.0
2015-07-20 13:40:00,148.65,148.71,148.63,148.71,15002.0,119.9626,120.011,119.9464,120.011,15002.0
2015-07-20 13:45:00,148.7,148.7,148.56,148.66,6876.0,120.0029,120.0029,119.8899,119.9706,6876.0
2015-07-20 13:50:00,148.67,148.8,148.67,148.8,5200.0,119.9787,120.0836,119.9787,120.0836,5200.0
2015-07-20 13:55:00,148.8,148.82,148.75,148.78,7588.0,120.0836,120.0997,120.0433,120.0675,7588.0
2015-07-20 14:00:00,148.81,148.83,148.78,148.81,7968.0,120.0917,120.1078,120.0675,120.0917,7968.0
2015-07-20 14:05:00,148.82,148.94,148.82,148.94,9615.0,120.0997,120.1966,120.0997,120.1966,9615.0
2015-07-20 14:10:00,148.95,149.02,148.95,149.02,6521.0,120.2047,120.2612,120.2047,120.2612,6521.0
2015-07-20 14:15:00,149.02,149.07,148.99,149.05,19249.0,120.2612,120.3015,120.2369,120.2854,19249.0
2015-07-20 14:20:00,149.02,149.13,148.98,149.13,7264.0,120.2612,120.3499,120.2289,120.3499,7264.0
2015-07-20 14:25:00,149.13,149.25,149.1,149.19,12626.0,120.3499,120.4468,120.3257,120.3983,12626.0
2015-07-20 14:30:00,149.2,149.24,149.18,149.23,6580.0,120.4064,120.4387,120.3903,120.4306,6580.0
2015-07-20 14:35:00,149.25,149.3,149.24,149.28,7646.0,120.4468,120.4871,120.4387,120.471,7646.0
2015-07-20 14:40:00,149.28,149.33,149.28,149.32,7848.0,120.471,120.5113,120.471,120.5033,7848.0
2015-07-20 14:45:00,149.33,149.34,149.3,149.3,8200.0,120.5113,120.5194,120.4871,120.4871,8200.0
2015-07-20 14:50:00,149.3,149.3,149.21,149.23,8313.0,120.4871,120.4871,120.4145,120.4306,8313.0
2015-07-20 14:55:00,149.23,149.24,149.19,149.23,7184.0,120.4306,120.4387,120.3983,120.4306,7184.0
2015-07-20 15:00:00,149.23,149.24,149.19,149.19,8315.0,120.4306,120.4387,120.3983,120.3983,8315.0
2015-07-20 15:05:00,149.2,149.3,149.18,149.3,13438.0,120.4064,120.4871,120.3903,120.4871,13438.0
2015-07-20 15:10:00,149.28,149.34,149.27,149.33,11022.0,120.471,120.5194,120.4629,120.5113,11022.0
2015-07-20 15:15:00,149.33,149.33,149.24,149.24,8064.0,120.5113,120.5113,120.4387,120.4387,8064.0
2015-07-20 15:20:00,149.24,149.24,149.18,149.19,7700.0,120.4387,120.4387,120.3903,120.3983,7700.0
2015-07-20 15:25:00,149.2,149.22,149.15,149.2,13408.0,120.4064,120.4226,120.3661,120.4064,13408.0
2015-07-20 15:30:00,149.22,149.27,149.22,149.26,12413.0,120.4226,120.4629,120.4226,120.4548,12413.0
2015-07-20 15:35:00,149.26,149.27,149.17,149.17,15565.0,120.4548,120.4629,120.3822,120.3822,15565.0
2015-07-20 15:40:00,149.17,149.17,148.92,148.97,27804.0,120.3822,120.3822,120.1804,120.2208,27804.0
2015-07-20 15:45:00,148.96,149.08,148.96,149.03,33204.0,120.2127,120.3096,120.2127,120.2692,33204.0
2015-07-20 15:50:00,149.04,149.07,149.0,149.02,18235.0,120.2773,120.3015,120.245,120.2612,18235.0
2015-07-20 15:55:00,149.02,149.08,148.97,149.01,27188.0,120.2612,120.3096,120.2208,120.2531,27188.0
2015-07-21 09:30:00,148.54,148.61,148.06,148.47,27521.0,119.8738,119.9303,119.4864,119.8173,27521.0
2015-07-21 09:35:00,148.47,148.47,147.7,147.86,19536.0,119.8173,119.8173,119.1959,119.325,19536.0
2015-07-21 09:40:00,148.05,148.11,147.9,148.03,8261.0,119.4783,119.5268,119.3573,119.4622,8261.0
2015-07-21 09:45:00,148.08,148.19,147.9,148.02,9825.0,119.5026,119.5913,119.3573,119.4541,9825.0
2015-07-21 09:50:00,148.11,148.16,147.8,147.88,9141.0,119.5268,119.5671,119.2766,119.3412,9141.0
2015-07-21 09:55:00,147.88,147.88,147.62,147.8,8072.0,119.3412,119.3412,119.1313,119.2766,8072.0
2015-07-21 10:00:00,147.66,147.71,147.57,147.57,24133.0,119.1636,119.204,119.091,119.091,24133.0
2015-07-21 10:05:00,147.6,147.6,147.23,147.27,12577.0,119.1152,119.1152,118.8166,118.8489,12577.0
2015-07-21 10:10:00,147.27,147.31,147.09,147.29,16171.0,118.8489,118.8812,118.7036,118.865,16171.0
2015-07-21 10:15:00,147.29,147.35,147.19,147.27,12351.0,118.865,118.9134,118.7843,118.8489,12351.0
2015-07-21 10:20:00,147.27,147.27,147.05,147.15,10040.0,118.8489,118.8489,118.6713,118.752,10040.0
2015-07-21 10:25:00,147.1,147.24,147.1,147.24,12998.0,118.7117,118.8247,118.7117,118.8247,12998.0
2015-07-21 10:30:00,147.17,147.31,147.17,147.2,9900.0,118.7682,118.8812,118.7682,118.7924,9900.0
2015-07-21 10:35:00,147.19,147.3,147.09,147.24,8390.0,118.7843,118.8731,118.7036,118.8247,8390.0
2015-07-21 10:40:00,147.24,147.29,147.19,147.21,6100.0,118.8247,118.865,118.7843,118.8005,6100.0
2015-07-21 10:45:00,147.22,147.24,147.03,147.09,16319.0,118.8085,118.8247,118.6552,118.7036,16319.0
2015-07-21 10:50:00,147.09,147.09,146.77,146.88,9419.0,118.7036,118.7036,118.4454,118.5341,9419.0
2015-07-21 10:55:00,146.88,146.89,146.52,146.7,29991.0,118.5341,118.5422,118.2436,118.3889,29991.0
2015-07-21 11:00:00,146.7,146.77,146.63,146.65,10774.0,118.3889,118.4454,118.3324,118.3485,10774.0
2015-07-21 11:05:00,146.65,146.69,146.55,146.69,14094.0,118.3485,118.3808,118.2678,118.3808,14094.0
2015-07-21 11:10:00,146.69,146.8,146.66,146.67,9740.0,118.3808,118.4696,118.3566,118.3647,9740.0
2015-07-21 11:15:00,146.67,146.67,146.43,146.43,16916.0,118.3647,118.3647,118.171,118.171,16916.0
2015-07-21 11:20:00,146.44,146.59,146.41,146.59,12507.0,118.1791,118.3001,118.1548,118.3001,12507.0
2015-07-21 11:25:00,146.59,146.62,146.55,146.55,16804.0,118.3001,118.3243,118.2678,118.2678,16804.0
2015-07-21 11:30:00,146.55,146.55,146.47,146.49,9550.0,118.2678,118.2678,118.2033,118.2194,9550.0
2015-07-21 11:35:00,146.48,146.48,146.37,146.4,10778.0,118.2113,118.2113,118.1226,118.1468,10778.0
2015-07-21 11:40:00,146.4,146.51,146.36,146.51,10224.0,118.1468,118.2355,118.1145,118.2355,10224.0
2015-07-21 11:45:00,146.53,146.59,146.53,146.59,7811.0,118.2517,118.3001,118.2517,118.3001,7811.0
2015-07-21 11:50:00,146.61,146.61,146.43,146.44,6592.0,118.3162,118.3162,118.171,118.1791,6592.0
2015-07-21 11:55:00,146.43,146.46,146.37,146.37,8196.0,118.171,118.1952,118.1226,118.1226,8196.0
2015-07-21 12:00:00,146.4,146.48,146.39,146.46,14829.0,118.1468,118.2113,118.1387,118.1952,14829.0
2015-07-21 12:05:00,146.45,146.46,146.42,146.42,7893.0,118.1871,118.1952,118.1629,118.1629,7893.0
2015-07-21 12:10:00,146.42,146.46,146.42,146.42,12764.0,118.1629,118.1952,118.1629,118.1629,12764.0
2015-07-21 12:15:00,146.43,146.44,146.39,146.41,16465.0,118.171,118.1791,118.1387,118.1548,16465.0
2015-07-21 12:20:00,146.4,146.44,146.37,146.41,14463.0,118.1468,118.1791,118.1226,118.1548,14463.0
2015-07-21 12:25:00,146.44,146.47,146.4,146.4,5700.0,118.1791,118.2033,118.1468,118.1468,5700.0
2015-07-21 12:30:00,146.42,146.47,146.41,146.41,6788.0,118.1629,118.2033,118.1548,118.1548,6788.0
2015-07-21 12:35:00,146.41,146.49,146.38,146.45,8665.0,118.1548,118.2194,118.1306,118.1871,8665.0
2015-07-21 12:40:00,146.45,146.46,146.39,146.4,6632.0,118.1871,118.1952,118.1387,118.1468,6632.0
2015-07-21 12:45:00,146.37,146.37,146.17,146.21,13555.0,118.1226,118.1226,117.9612,117.9934,13555.0
2015-07-21 12:50:00,146.22,146.27,146.19,146.19,8247.0,118.0015,118.0419,117.9773,117.9773,8247.0
2015-07-21 12:55:00,146.19,146.2,146.09,146.09,9039.0,117.9773,117.9854,117.8966,117.8966,9039.0
2015-07-21 13:00:00,146.09,146.09,145.89,145.89,15180.0,117.8966,117.8966,117.7352,117.7352,15180.0
2015-07-21 13:05:00,145.89,145.91,145.81,145.9,13800.0,117.7352,117.7513,117.6706,117.7433,13800.0
2015-07-21 13:10:00,145.9,145.96,145.87,145.87,9358.0,117.7433,117.7917,117.7191,117.7191,9358.0
2015-07-21 13:15:00,145.88,145.96,145.88,145.89,13884.0,117.7271,117.7917,117.7271,117.7352,13884.0
2015-07-21 13:20:00,145.91,145.96,145.87,145.94,18520.0,117.7513,117.7917,117.7191,117.7755,18520.0
2015-07-21 13:25:00,145.94,145.94,145.85,145.88,16425.0,117.7755,117.7755,117.7029,117.7271,16425.0
2015-07-21 13:30:00,145.88,145.88,145.71,145.71,9686.0,117.7271,117.7271,117.5899,117.5899,9686.0
2015-07-21 13:35:00,145.7,145.79,145.65,145.72,11340.0,117.5819,117.6545,117.5415,117.598,11340.0
2015-07-21 13:40:00,145.72,145.72,145.56,145.6,14358.0,117.598,117.598,117.4689,117.5012,14358.0
2015-07-21 13:45:00,145.6,145.7,145.58,145.69,17131.0,117.5012,117.5819,117.485,117.5738,17131.0
2015-07-21 13:50:00,145.69,145.69,145.59,145.59,12502.0,117.5738,117.5738,117.4931,117.4931,12502.0
2015-07-21 13:55:00,145.62,145.63,145.53,145.55,13335.0,117.5173,117.5254,117.4447,117.4608,13335.0
2015-07-21 14:00:00,145.56,145.56,145.46,145.47,13330.0,117.4689,117.4689,117.3882,117.3963,13330.0
2015-07-21 14:05:00,145.46,145.49,145.4,145.42,13209.0,117.3882,117.4124,117.3398,117.3559,13209.0
2015-07-21 14:10:00,145.44,145.44,145.39,145.4,11297.0,117.372,117.372,117.3317,117.3398,11297.0
2015-07-21 14:15:00,145.42,145.52,145.39,145.52,14308.0,117.3559,117.4366,117.3317,117.4366,14308.0
2015-07-21 14:20:00,145.54,145.75,145.53,145.74,18262.0,117.4527,117.6222,117.4447,117.6141,18262.0
2015-07-21 14:25:00,145.73,145.89,145.73,145.89,11456.0,117.6061,117.7352,117.6061,117.7352,11456.0
2015-07-21 14:30:00,145.91,145.91,145.75,145.87,11888.0,117.7513,117.7513,117.6222,117.7191,11888.0
2015-07-21 14:35:00,145.87,146.0,145.87,145.97,13497.0,117.7191,117.824,117.7191,117.7998,13497.0
2015-07-21 14:40:00,145.97,145.97,145.85,145.92,11700.0,117.7998,117.7998,117.7029,117.7594,11700.0
2015-07-21 14:45:00,145.92,146.11,145.86,145.9,35913.0,117.7594,117.9127,117.711,117.7433,35913.0
2015-07-21 14:50:00,145.89,145.89,145.73,145.85,26643.0,117.7352,117.7352,117.6061,117.7029,26643.0
2015-07-21 14:55:00,145.85,145.85,145.74,145.8,10072.0,117.7029,117.7029,117.6141,117.6626,10072.0
2015-07-21 15:00:00,145.8,145.84,145.69,145.74,18565.0,117.6626,117.6948,117.5738,117.6141,18565.0
2015-07-21 15:05:00,145.74,145.8,145.71,145.78,16127.0,117.6141,117.6626,117.5899,117.6464,16127.0
2015-07-21 15:10:00,145.78,145.88,145.75,145.88,17096.0,117.6464,117.7271,117.6222,117.7271,17096.0
2015-07-21 15:15:00,145.88,145.95,145.82,145.9,19661.0,117.7271,117.7836,117.6787,117.7433,19661.0
2015-07-21 15:20:00,145.9,145.98,145.88,145.93,17513.0,117.7433,117.8078,117.7271,117.7675,17513.0
2015-07-21 15:25:00,145.93,146.08,145.87,146.08,19707.0,117.7675,117.8885,117.7191,117.8885,19707.0
2015-07-21 15:30:00,146.08,146.23,146.05,146.22,23808.0,117.8885,118.0096,117.8643,118.0015,23808.0
2015-07-21 15:35:00,146.23,146.33,146.18,146.32,23610.0,118.0096,118.0903,117.9692,118.0822,23610.0
2015-07-21 15:40:00,146.31,146.36,146.24,146.31,27845.0,118.0741,118.1145,118.0177,118.0741,27845.0
2015-07-21 15:45:00,146.32,146.43,146.29,146.37,32459.0,118.0822,118.171,118.058,118.1226,32459.0
2015-07-21 15:50:00,146.36,146.4,146.27,146.28,35566.0,118.1145,118.1468,118.0419,118.0499,35566.0
2015-07-21 15:55:00,146.28,146.32,146.14,146.28,45898.0,118.0499,118.0822,117.937,118.0499,45898.0
2015-07-22 09:30:00,146.11,146.37,145.82,145.82,43793.0,117.9127,118.1226,117.6787,117.6787,43793.0
2015-07-22 09:35:00,145.83,146.11,145.71,145.79,43803.0,117.6868,117.9127,117.5899,117.6545,43803.0
2015-07-22 09:40:00,145.79,145.79,145.4,145.66,31535.0,117.6545,117.6545,117.3398,117.5496,31535.0
2015-07-22 09:45:00,145.66,145.66,144.93,144.93,42236.0,117.5496,117.5496,116.9605,116.9605,42236.0
2015-07-22 09:50:00,144.93,145.01,144.51,144.51,57530.0,116.9605,117.025,116.6215,116.6215,57530.0
2015-07-22 09:55:00,144.49,144.69,144.49,144.62,16951.0,116.6054,116.7668,116.6054,116.7103,16951.0
2015-07-22 10:00:00,144.64,144.69,144.16,144.25,63008.0,116.7264,116.7668,116.3391,116.4117,63008.0
2015-07-22 10:05:00,144.24,144.94,144.16,144.88,29908.0,116.4036,116.9685,116.3391,116.9201,29908.0
2015-07-22 10:10:00,144.9,145.04,144.87,144.97,22760.0,116.9363,117.0492,116.912,116.9927,22760.0
2015-07-22 10:15:00,144.98,145.14,144.97,145.1,34997.0,117.0008,117.1299,116.9927,117.0977,34997.0
2015-07-22 10:20:00,145.08,145.13,144.93,144.94,22182.0,117.0815,117.1219,116.9605,116.9685,22182.0
2015-07-22 10:25:00,144.95,145.05,144.84,144.99,42702.0,116.9766,117.0573,116.8878,117.0089,42702.0
2015-07-22 10:30:00,145.01,145.01,144.84,144.99,18031.0,117.025,117.025,116.8878,117.0089,18031.0
2015-07-22 10:35:00,144.99,145.07,144.96,144.99,16667.0,117.0089,117.0734,116.9847,117.0089,16667.0
2015-07-22 10:40:00,144.99,145.1,144.98,145.06,15815.0,117.0089,117.0977,117.0008,117.0654,15815.0
2015-07-22 10:45:00,145.05,145.05,144.76,144.78,25402.0,117.0573,117.0573,116.8233,116.8394,25402.0
2015-07-22 10:50:00,144.78,144.85,144.66,144.68,16330.0,116.8394,116.8959,116.7426,116.7587,16330.0
2015-07-22 10:55:00,144.7,144.78,144.61,144.78,46958.0,116.7749,116.8394,116.7022,116.8394,46958.0
2015-07-22 11:00:00,144.78,144.78,144.58,144.64,31250.0,116.8394,116.8394,116.678,116.7264,31250.0
2015-07-22 11:05:00,144.63,144.65,144.6,144.6,15495.0,116.7184,116.7345,116.6942,116.6942,15495.0
2015-07-22 11:10:00,144.6,144.75,144.45,144.59,36436.0,116.6942,116.8152,116.5731,116.6861,36436.0
2015-07-22 11:15:00,144.61,144.66,144.59,144.66,12783.0,116.7022,116.7426,116.6861,116.7426,12783.0
2015-07-22 11:20:00,144.66,144.68,144.6,144.6,25772.0,116.7426,116.7587,116.6942,116.6942,25772.0
2015-07-22 11:25:00,144.57,144.59,144.46,144.58,13811.0,116.6699,116.6861,116.5812,116.678,13811.0
2015-07-22 11:30:00,144.59,144.62,144.43,144.43,12037.0,116.6861,116.7103,116.557,116.557,12037.0
2015-07-22 11:35:00,144.44,144.46,144.36,144.4,12632.0,116.565,116.5812,116.5005,116.5327,12632.0
2015-07-22 11:40:00,144.42,144.46,144.4,144.42,10600.0,116.5489,116.5812,116.5327,116.5489,10600.0
2015-07-22 11:45:00,144.42,144.53,144.38,144.44,16481.0,116.5489,116.6377,116.5166,116.565,16481.0
2015-07-22 11:50:00,144.46,144.54,144.4,144.4,13741.0,116.5812,116.6457,116.5327,116.5327,13741.0
2015-07-22 11:55:00,144.4,144.45,144.32,144.34,12949.0,116.5327,116.5731,116.4682,116.4843,12949.0
2015-07-22 12:00:00,144.34,144.55,144.33,144.53,13134.0,116.4843,116.6538,116.4763,116.6377,13134.0
2015-07-22 12:05:00,144.53,144.53,144.44,144.45,12539.0,116.6377,116.6377,116.565,116.5731,12539.0
2015-07-22 12:10:00,144.42,144.49,144.41,144.41,10695.0,116.5489,116.6054,116.5408,116.5408,10695.0
2015-07-22 12:15:00,144.41,144.44,144.3,144.39,14980.0,116.5408,116.565,116.452,116.5247,14980.0
2015-07-22 12:20:00,144.41,144.47,144.33,144.44,13582.0,116.5408,116.5892,116.4763,116.565,13582.0
2015-07-22 12:25:00,144.44,144.48,144.4,144.44,11437.0,116.565,116.5973,116.5327,116.565,11437.0
2015-07-22 12:30:00,144.45,144.5,144.4,144.43,18038.0,116.5731,116.6134,116.5327,116.557,18038.0
2015-07-22 12:35:00,144.43,144.49,144.41,144.41,13553.0,116.557,116.6054,116.5408,116.5408,13553.0
2015-07-22 12:40:00,144.41,144.5,144.37,144.47,15423.0,116.5408,116.6134,116.5085,116.5892,15423.0
2015-07-22 12:45:00,144.47,144.59,144.43,144.59,10678.0,116.5892,116.6861,116.557,116.6861,10678.0
2015-07-22 12:50:00,144.62,144.78,144.62,144.78,5568.0,116.7103,116.8394,116.7103,116.8394,5568.0
2015-07-22 12:55:00,144.8,144.85,144.68,144.75,16664.0,116.8556,116.8959,116.7587,116.8152,16664.0
2015-07-22 13:00:00,144.75,144.9,144.75,144.88,7400.0,116.8152,116.9363,116.8152,116.9201,7400.0
2015-07-22 13:05:00,144.89,144.89,144.76,144.8,8732.0,116.9282,116.9282,116.8233,116.8556,8732.0
2015-07-22 13:10:00,144.81,144.86,144.74,144.76,14392.0,116.8636,116.904,116.8071,116.8233,14392.0
2015-07-22 13:15:00,144.78,144.78,144.65,144.66,11907.0,116.8394,116.8394,116.7345,116.7426,11907.0
2015-07-22 13:20:00,144.68,144.77,144.68,144.76,5386.0,116.7587,116.8313,116.7587,116.8233,5386.0
2015-07-22 13:25:00,144.77,144.79,144.71,144.78,6836.0,116.8313,116.8475,116.7829,116.8394,6836.0
2015-07-22 13:30:00,144.79,144.88,144.77,144.86,9239.0,116.8475,116.9201,116.8313,116.904,9239.0
2015-07-22 13:35:00,144.86,144.94,144.83,144.91,9639.0,116.904,116.9685,116.8798,116.9443,9639.0
2015-07-22 13:40:00,144.91,144.94,144.86,144.94,11614.0,116.9443,116.9685,116.904,116.9685,11614.0
2015-07-22 13:45:00,144.99,145.07,144.97,145.0,14362.0,117.0089,117.0734,116.9927,117.017,14362.0
2015-07-22 13:50:00,144.97,145.03,144.95,145.0,33190.0,116.9927,117.0412,116.9766,117.017,33190.0
2015-07-22 13:55:00,145.01,145.04,144.94,145.0,43991.0,117.025,117.0492,116.9685,117.017,43991.0
2015-07-22 14:00:00,145.01,145.01,144.91,144.92,15750.0,117.025,117.025,116.9443,116.9524,15750.0
2015-07-22 14:05:00,144.92,144.96,144.9,144.93,11041.0,116.9524,116.9847,116.9363,116.9605,11041.0
2015-07-22 14:10:00,144.94,144.97,144.89,144.92,6937.0,116.9685,116.9927,116.9282,116.9524,6937.0
2015-07-22 14:15:00,144.9,145.08,144.89,145.02,17421.0,116.9363,117.0815,116.9282,117.0331,17421.0
2015-07-22 14:20:00,145.08,145.18,144.94,144.98,23440.0,117.0815,117.1622,116.9685,117.0008,23440.0
2015-07-22 14:25:00,144.97,144.98,144.87,144.98,11162.0,116.9927,117.0008,116.912,117.0008,11162.0
2015-07-22 14:30:00,144.96,145.18,144.96,145.1,27126.0,116.9847,117.1622,116.9847,117.0977,27126.0
2015-07-22 14:35:00,145.11,145.2,145.1,145.18,17850.0,117.1057,117.1784,117.0977,117.1622,17850.0
2015-07-22 14:40:00,145.18,145.19,145.05,145.11,18920.0,117.1622,117.1703,117.0573,117.1057,18920.0
2015-07-22 14:45:00,145.1,145.12,145.03,145.1,10811.0,117.0977,117.1138,117.0412,117.0977,10811.0
2015-07-22 14:50:00,145.1,145.11,144.99,145.03,15129.0,117.0977,117.1057,117.0089,117.0412,15129.0
2015-07-22 14:55:00,145.05,145.07,145.0,145.01,12624.0,117.0573,117.0734,117.017,117.025,12624.0
2015-07-22 15:00:00,145.02,145.14,144.98,145.14,23846.0,117.0331,117.1299,117.0008,117.1299,23846.0
2015-07-22 15:05:00,145.15,145.23,145.14,145.19,24922.0,117.138,117.2026,117.1299,117.1703,24922.0
2015-07-22 15:10:00,145.19,145.2,144.98,145.0,19184.0,117.1703,117.1784,117.0008,117.017,19184.0
2015-07-22 15:15:00,145.0,145.06,144.96,145.06,21388.0,117.017,117.0654,116.9847,117.0654,21388.0
2015-07-22 15:20:00,145.07,145.08,145.01,145.04,17784.0,117.0734,117.0815,117.025,117.0492,17784.0
2015-07-22 15:25:00,145.03,145.08,145.01,145.08,19218.0,117.0412,117.0815,117.025,117.0815,19218.0
2015-07-22 15:30:00,145.08,145.12,145.02,145.09,22706.0,117.0815,117.1138,117.0331,117.0896,22706.0
2015-07-22 15:35:00,145.1,145.1,144.98,145.01,29328.0,117.0977,117.0977,117.0008,117.025,29328.0
2015-07-22 15:40:00,145.01,145.15,144.92,145.14,41036.0,117.025,117.138,116.9524,117.1299,41036.0
2015-07-22 15:45:00,145.13,145.2,145.05,145.17,49604.0,117.1219,117.1784,117.0573,117.1541,49604.0
2015-07-22 15:50:00,145.17,145.17,145.03,145.03,35913.0,117.1541,117.1541,117.0412,117.0412,35913.0
2015-07-22 15:55:00,145.03,145.28,145.03,145.18,53335.0,117.0412,117.2429,117.0412,117.1622,53335.0
2015-07-23 09:30:00,145.62,146.29,145.51,145.8,22657.0,117.5173,118.058,117.4285,117.6626,22657.0
2015-07-23 09:35:00,145.83,146.13,145.6,146.0,28462.0,117.6868,117.9289,117.5012,117.824,28462.0
2015-07-23 09:40:00,146.01,146.27,145.91,146.25,10716.0,117.832,118.0419,117.7513,118.0257,10716.0
2015-07-23 09:45:00,146.25,146.32,146.12,146.26,12012.0,118.0257,118.0822,117.9208,118.0338,12012.0
2015-07-23 09:50:00,146.26,146.26,145.97,145.97,13207.0,118.0338,118.0338,117.7998,117.7998,13207.0
2015-07-23 09:55:00,146.01,146.16,146.01,146.15,9201.0,117.832,117.9531,117.832,117.945,9201.0
2015-07-23 10:00:00,146.13,146.19,145.99,146.03,34173.0,117.9289,117.9773,117.8159,117.8482,34173.0
2015-07-23 10:05:00,146.01,146.03,145.92,145.98,30926.0,117.832,117.8482,117.7594,117.8078,30926.0
2015-07-23 10:10:00,145.98,146.1,145.94,146.07,26532.0,117.8078,117.9047,117.7755,117.8805,26532.0
2015-07-23 10:15:00,146.07,146.09,145.94,146.0,12413.0,117.8805,117.8966,117.7755,117.824,12413.0
2015-07-23 10:20:00,146.0,146.11,145.95,146.11,13078.0,117.824,117.9127,117.7836,117.9127,13078.0
2015-07-23 10:25:00,146.06,146.09,145.97,146.06,22150.0,117.8724,117.8966,117.7998,117.8724,22150.0
2015-07-23 10:30:00,146.05,146.08,145.93,145.98,6424.0,117.8643,117.8885,117.7675,117.8078,6424.0
2015-07-23 10:35:00,146.0,146.11,145.95,146.08,8450.0,117.824,117.9127,117.7836,117.8885,8450.0
2015-07-23 10:40:00,146.1,146.31,145.85,145.98,43615.0,117.9047,118.0741,117.7029,117.8078,43615.0
2015-07-23 10:45:00,145.99,146.03,145.95,145.95,6893.0,117.8159,117.8482,117.7836,117.7836,6893.0
2015-07-23 10:50:00,145.94,146.09,145.94,146.07,5862.0,117.7755,117.8966,117.7755,117.8805,5862.0
2015-07-23 10:55:00,146.05,146.2,146.02,146.13,15076.0,117.8643,117.9854,117.8401,117.9289,15076.0
2015-07-23 11:00:00,146.2,146.2,146.12,146.19,10066.0,117.9854,117.9854,117.9208,117.9773,10066.0
2015-07-23 11:05:00,146.25,146.33,146.1,146.22,12992.0,118.0257,118.0903,117.9047,118.0015,12992.0
2015-07-23 11:10:00,146.23,146.33,146.16,146.24,10046.0,118.0096,118.0903,117.9531,118.0177,10046.0
2015-07-23 11:15:00,146.24,146.24,146.1,146.13,6900.0,118.0177,118.0177,117.9047,117.9289,6900.0
2015-07-23 11:20:00,146.15,146.17,146.08,146.08,7602.0,117.945,117.9612,117.8885,117.8885,7602.0
2015-07-23 11:25:00,146.08,146.08,145.98,146.02,9986.0,117.8885,117.8885,117.8078,117.8401,9986.0
2015-07-23 11:30:00,146.0,146.01,145.94,145.94,8437.0,117.824,117.832,117.7755,117.7755,8437.0
2015-07-23 11:35:00,145.98,145.98,145.83,145.89,23194.0,117.8078,117.8078,117.6868,117.7352,23194.0
2015-07-23 11:40:00,145.9,145.92,145.85,145.88,7001.0,117.7433,117.7594,117.7029,117.7271,7001.0
2015-07-23 11:45:00,145.88,145.88,145.78,145.85,12698.0,117.7271,117.7271,117.6464,117.7029,12698.0
2015-07-23 11:50:00,145.85,145.86,145.73,145.73,7200.0,117.7029,117.711,117.6061,117.6061,7200.0
2015-07-23 11:55:00,145.8,145.87,145.76,145.84,7392.0,117.6626,117.7191,117.6303,117.6948,7392.0
2015-07-23 12:00:00,145.84,145.86,145.64,145.7,10025.0,117.6948,117.711,117.5334,117.5819,10025.0
2015-07-23 12:05:00,145.7,145.7,145.61,145.67,6687.0,117.5819,117.5819,117.5092,117.5577,6687.0
2015-07-23 12:10:00,145.67,145.67,145.39,145.45,9345.0,117.5577,117.5577,117.3317,117.3801,9345.0
2015-07-23 12:15:00,145.43,145.47,145.34,145.36,6812.0,117.364,117.3963,117.2913,117.3075,6812.0
2015-07-23 12:20:00,145.36,145.45,145.23,145.31,10606.0,117.3075,117.3801,117.2026,117.2671,10606.0
2015-07-23 12:25:00,145.3,145.32,145.1,145.13,10007.0,117.2591,117.2752,117.0977,117.1219,10007.0
2015-07-23 12:30:00,145.12,145.28,145.11,145.26,4898.0,117.1138,117.2429,117.1057,117.2268,4898.0
2015-07-23 12:35:00,145.24,145.28,145.16,145.27,5433.0,117.2106,117.2429,117.1461,117.2348,5433.0
2015-07-23 12:40:00,145.27,145.33,145.16,145.26,8568.0,117.2348,117.2833,117.1461,117.2268,8568.0
2015-07-23 12:45:00,145.27,145.28,145.22,145.24,24549.0,117.2348,117.2429,117.1945,117.2106,24549.0
2015-07-23 12:50:00,145.24,145.35,145.24,145.33,3831.0,117.2106,117.2994,117.2106,117.2833,3831.0
2015-07-23 12:55:00,145.33,145.41,145.29,145.36,6300.0,117.2833,117.3478,117.251,117.3075,6300.0
2015-07-23 13:00:00,145.36,145.43,145.35,145.43,6500.0,117.3075,117.364,117.2994,117.364,6500.0
2015-07-23 13:05:00,145.44,145.5,145.4,145.44,2636.0,117.372,117.4205,117.3398,117.372,2636.0
2015-07-23 13:10:00,145.49,145.51,145.42,145.47,9171.0,117.4124,117.4285,117.3559,117.3963,9171.0
2015-07-23 13:15:00,145.47,145.53,145.42,145.51,5600.0,117.3963,117.4447,117.3559,117.4285,5600.0
2015-07-23 13:20:00,145.51,145.51,145.4,145.4,7622.0,117.4285,117.4285,117.3398,117.3398,7622.0
2015-07-23 13:25:00,145.41,145.43,145.27,145.4,12744.0,117.3478,117.364,117.2348,117.3398,12744.0
2015-07-23 13:30:00,145.4,145.42,145.3,145.33,10974.0,117.3398,117.3559,117.2591,117.2833,10974.0
2015-07-23 13:35:00,145.34,145.44,145.34,145.44,7009.0,117.2913,117.372,117.2913,117.372,7009.0
2015-07-23 13:40:00,145.48,145.6,145.48,145.59,8599.0,117.4043,117.5012,117.4043,117.4931,8599.0
2015-07-23 13:45:00,145.6,145.68,145.57,145.66,20591.0,117.5012,117.5657,117.477,117.5496,20591.0
2015-07-23 13:50:00,145.66,145.74,145.6,145.71,12643.0,117.5496,117.6141,117.5012,117.5899,12643.0
2015-07-23 13:55:00,145.71,145.75,145.69,145.73,9329.0,117.5899,117.6222,117.5738,117.6061,9329.0
2015-07-23 14:00:00,145.73,145.73,145.52,145.56,16834.0,117.6061,117.6061,117.4366,117.4689,16834.0
2015-07-23 14:05:00,145.54,145.59,145.52,145.55,4480.0,117.4527,117.4931,117.4366,117.4608,4480.0
2015-07-23 14:10:00,145.55,145.55,145.45,145.5,4873.0,117.4608,117.4608,117.3801,117.4205,4873.0
2015-07-23 14:15:00,145.5,145.51,145.45,145.45,7715.0,117.4205,117.4285,117.3801,117.3801,7715.0
2015-07-23 14:20:00,145.45,145.45,145.33,145.36,9515.0,117.3801,117.3801,117.2833,117.3075,9515.0
2015-07-23 14:25:00,145.34,145.43,145.29,145.42,7034.0,117.2913,117.364,117.251,117.3559,7034.0
2015-07-23 14:30:00,145.43,145.49,145.4,145.47,12677.0,117.364,117.4124,117.3398,117.3963,12677.0
2015-07-23 14:35:00,145.48,145.5,145.43,145.5,9027.0,117.4043,117.4205,117.364,117.4205,9027.0
2015-07-23 14:40:00,145.5,145.58,145.47,145.54,7256.0,117.4205,117.485,117.3963,117.4527,7256.0
2015-07-23 14:45:00,145.54,145.54,145.44,145.5,8600.0,117.4527,117.4527,117.372,117.4205,8600.0
2015-07-23 14:50:00,145.48,145.49,145.26,145.31,23451.0,117.4043,117.4124,117.2268,117.2671,23451.0
2015-07-23 14:55:00,145.31,145.4,145.29,145.32,11575.0,117.2671,117.3398,117.251,117.2752,11575.0
2015-07-23 15:00:00,145.32,145.32,145.11,145.17,16300.0,117.2752,117.2752,117.1057,117.1541,16300.0
2015-07-23 15:05:00,145.17,145.2,145.05,145.06,12908.0,117.1541,117.1784,117.0573,117.0654,12908.0
2015-07-23 15:10:00,145.05,145.08,144.81,144.82,14327.0,117.0573,117.0815,116.8636,116.8717,14327.0
2015-07-23 15:15:00,144.81,144.82,144.72,144.75,19331.0,116.8636,116.8717,116.791,116.8152,19331.0
2015-07-23 15:20:00,144.76,144.77,144.69,144.74,24084.0,116.8233,116.8313,116.7668,116.8071,24084.0
2015-07-23 15:25:00,144.76,144.78,144.62,144.64,23225.0,116.8233,116.8394,116.7103,116.7264,23225.0
2015-07-23 15:30:00,144.64,144.68,144.59,144.61,22749.0,116.7264,116.7587,116.6861,116.7022,22749.0
2015-07-23 15:35:00,144.61,144.85,144.61,144.85,17096.0,116.7022,116.8959,116.7022,116.8959,17096.0
2015-07-23 15:40:00,144.86,144.99,144.85,144.94,23092.0,116.904,117.0089,116.8959,116.9685,23092.0
2015-07-23 15:45:00,144.94,144.94,144.86,144.94,33920.0,116.9685,116.9685,116.904,116.9685,33920.0
2015-07-23 15:50:00,144.94,144.94,144.8,144.83,26067.0,116.9685,116.9685,116.8556,116.8798,26067.0
2015-07-23 15:55:00,144.82,144.86,144.72,144.81,57044.0,116.8717,116.904,116.791,116.8636,57044.0
2015-07-24 09:30:00,144.81,144.83,144.45,144.78,24578.0,116.8636,116.8798,116.5731,116.8394,24578.0
2015-07-24 09:35:00,144.79,144.79,144.12,144.34,13740.0,116.8475,116.8475,116.3068,116.4843,13740.0
2015-07-24 09:40:00,144.34,144.37,144.1,144.2,19760.0,116.4843,116.5085,116.2906,116.3713,19760.0
2015-07-24 09:45:00,144.25,144.28,143.94,144.02,9454.0,116.4117,116.4359,116.1615,116.2261,9454.0
2015-07-24 09:50:00,144.01,144.42,144.01,144.39,29687.0,116.218,116.5489,116.218,116.5247,29687.0
2015-07-24 09:55:00,144.42,144.62,144.36,144.45,11315.0,116.5489,116.7103,116.5005,116.5731,11315.0
2015-07-24 10:00:00,144.45,144.48,144.27,144.46,16501.0,116.5731,116.5973,116.4278,116.5812,16501.0
2015-07-24 10:05:00,144.48,144.61,144.46,144.61,10552.0,116.5973,116.7022,116.5812,116.7022,10552.0
2015-07-24 10:10:00,144.66,144.66,144.54,144.64,13496.0,116.7426,116.7426,116.6457,116.7264,13496.0
2015-07-24 10:15:00,144.64,144.68,144.52,144.55,14614.0,116.7264,116.7587,116.6296,116.6538,14614.0
2015-07-24 10:20:00,144.55,144.55,144.48,144.55,8285.0,116.6538,116.6538,116.5973,116.6538,8285.0
2015-07-24 10:25:00,144.56,144.68,144.51,144.68,8900.0,116.6619,116.7587,116.6215,116.7587,8900.0
2015-07-24 10:30:00,144.68,144.68,144.34,144.42,10846.0,116.7587,116.7587,116.4843,116.5489,10846.0
2015-07-24 10:35:00,144.42,144.46,144.31,144.36,7647.0,116.5489,116.5812,116.4601,116.5005,7647.0
2015-07-24 10:40:00,144.36,144.41,144.31,144.38,9619.0,116.5005,116.5408,116.4601,116.5166,9619.0
2015-07-24 10:45:00,144.37,144.38,144.18,144.19,13284.0,116.5085,116.5166,116.3552,116.3633,13284.0
2015-07-24 10:50:00,144.18,144.26,144.13,144.13,9080.0,116.3552,116.4198,116.3149,116.3149,9080.0
2015-07-24 10:55:00,144.12,144.14,143.74,143.8,36198.0,116.3068,116.3229,116.0001,116.0485,36198.0
2015-07-24 11:00:00,143.81,143.94,143.79,143.94,8240.0,116.0566,116.1615,116.0405,116.1615,8240.0
2015-07-24 11:05:00,143.94,144.03,143.82,143.83,8348.0,116.1615,116.2342,116.0647,116.0728,8348.0
2015-07-24 11:10:00,143.83,143.83,143.53,143.62,11056.0,116.0728,116.0728,115.8306,115.9033,11056.0
2015-07-24 11:15:00,143.62,143.62,143.41,143.49,8475.0,115.9033,115.9033,115.7338,115.7984,8475.0
2015-07-24 11:20:00,143.53,143.53,143.34,143.53,27875.0,115.8306,115.8306,115.6773,115.8306,27875.0
2015-07-24 11:25:00,143.54,143.66,143.5,143.51,18635.0,115.8387,115.9356,115.8064,115.8145,18635.0
2015-07-24 11:30:00,143.54,143.57,143.41,143.45,7700.0,115.8387,115.8629,115.7338,115.7661,7700.0
2015-07-24 11:35:00,143.48,143.48,143.36,143.44,5832.0,115.7903,115.7903,115.6935,115.758,5832.0
2015-07-24 11:40:00,143.46,143.55,143.34,143.36,11645.0,115.7742,115.8468,115.6773,115.6935,11645.0
2015-07-24 11:45:00,143.36,143.4,143.26,143.36,5200.0,115.6935,115.7257,115.6128,115.6935,5200.0
2015-07-24 11:50:00,143.35,143.41,143.26,143.31,8622.0,115.6854,115.7338,115.6128,115.6531,8622.0
2015-07-24 11:55:00,143.31,143.33,143.22,143.33,8910.0,115.6531,115.6692,115.5805,115.6692,8910.0
2015-07-24 12:00:00,143.33,143.39,143.24,143.24,8147.0,115.6692,115.7177,115.5966,115.5966,8147.0
2015-07-24 12:05:00,143.24,143.3,143.21,143.23,8115.0,115.5966,115.645,115.5724,115.5885,8115.0
2015-07-24 12:10:00,143.23,143.3,143.23,143.27,5309.0,115.5885,115.645,115.5885,115.6208,5309.0
2015-07-24 12:15:00,143.27,143.31,143.14,143.3,8335.0,115.6208,115.6531,115.5159,115.645,8335.0
2015-07-24 12:20:00,143.37,143.37,143.21,143.21,6027.0,115.7015,115.7015,115.5724,115.5724,6027.0
2015-07-24 12:25:00,143.23,143.26,143.13,143.14,7910.0,115.5885,115.6128,115.5078,115.5159,7910.0
2015-07-24 12:30:00,143.14,143.33,143.14,143.33,4300.0,115.5159,115.6692,115.5159,115.6692,4300.0
2015-07-24 12:35:00,143.37,143.43,143.33,143.4,7215.0,115.7015,115.7499,115.6692,115.7257,7215.0
2015-07-24 12:40:00,143.4,143.48,143.38,143.47,13242.0,115.7257,115.7903,115.7096,115.7822,13242.0
2015-07-24 12:45:00,143.47,143.47,143.36,143.47,8978.0,115.7822,115.7822,115.6935,115.7822,8978.0
2015-07-24 12:50:00,143.5,143.5,143.45,143.47,7313.0,115.8064,115.8064,115.7661,115.7822,7313.0
2015-07-24 12:55:00,143.47,143.54,143.47,143.54,6540.0,115.7822,115.8387,115.7822,115.8387,6540.0
2015-07-24 13:00:00,143.54,143.61,143.51,143.6,20527.0,115.8387,115.8952,115.8145,115.8871,20527.0
2015-07-24 13:05:00,143.6,143.62,143.5,143.51,23506.0,115.8871,115.9033,115.8064,115.8145,23506.0
2015-07-24 13:10:00,143.55,143.58,143.47,143.51,31462.0,115.8468,115.871,115.7822,115.8145,31462.0
2015-07-24 13:15:00,143.49,143.49,143.38,143.44,5100.0,115.7984,115.7984,115.7096,115.758,5100.0
2015-07-24 13:20:00,143.41,143.6,143.41,143.56,11106.0,115.7338,115.8871,115.7338,115.8549,11106.0
2015-07-24 13:25:00,143.52,143.6,143.49,143.51,8876.0,115.8226,115.8871,115.7984,115.8145,8876.0
2015-07-24 13:30:00,143.49,143.57,143.47,143.56,9221.0,115.7984,115.8629,115.7822,115.8549,9221.0
2015-07-24 13:35:00,143.58,143.58,143.33,143.34,14909.0,115.871,115.871,115.6692,115.6773,14909.0
2015-07-24 13:40:00,143.37,143.42,143.18,143.18,10505.0,115.7015,115.7419,115.5482,115.5482,10505.0
2015-07-24 13:45:00,143.18,143.22,143.03,143.19,10693.0,115.5482,115.5805,115.4271,115.5563,10693.0
2015-07-24 13:50:00,143.2,143.34,143.2,143.27,6924.0,115.5643,115.6773,115.5643,115.6208,6924.0
2015-07-24 13:55:00,143.27,143.29,143.13,143.13,10087.0,115.6208,115.637,115.5078,115.5078,10087.0
2015-07-24 14:00:00,143.16,143.2,143.04,143.07,9374.0,115.5321,115.5643,115.4352,115.4594,9374.0
2015-07-24 14:05:00,143.05,143.09,143.01,143.01,22012.0,115.4433,115.4756,115.411,115.411,22012.0
2015-07-24 14:10:00,143.06,143.08,142.92,142.92,18714.0,115.4513,115.4675,115.3384,115.3384,18714.0
2015-07-24 14:15:00,142.92,142.93,142.69,142.73,19542.0,115.3384,115.3464,115.1528,115.185,19542.0
2015-07-24 14:20:00,142.76,142.79,142.57,142.76,23452.0,115.2092,115.2335,115.0559,115.2092,23452.0
2015-07-24 14:25:00,142.79,142.83,142.65,142.68,38111.0,115.2335,115.2657,115.1205,115.1447,38111.0
2015-07-24 14:30:00,142.71,142.76,142.44,142.46,27098.0,115.1689,115.2092,114.951,114.9671,27098.0
2015-07-24 14:35:00,142.47,142.49,142.31,142.38,31070.0,114.9752,114.9914,114.8461,114.9026,31070.0
2015-07-24 14:40:00,142.4,142.65,142.4,142.61,22246.0,114.9187,115.1205,114.9187,115.0882,22246.0
2015-07-24 14:45:00,142.64,142.67,142.5,142.57,25406.0,115.1124,115.1366,114.9994,115.0559,25406.0
2015-07-24 14:50:00,142.59,142.63,142.35,142.47,21060.0,115.0721,115.1043,114.8784,114.9752,21060.0
2015-07-24 14:55:00,142.47,142.7,142.47,142.59,20000.0,114.9752,115.1608,114.9752,115.0721,20000.0
2015-07-24 15:00:00,142.61,142.61,142.31,142.55,22093.0,115.0882,115.0882,114.8461,115.0398,22093.0
2015-07-24 15:05:00,142.58,142.71,142.49,142.56,37448.0,115.064,115.1689,114.9914,115.0478,37448.0
2015-07-24 15:10:00,142.56,142.62,142.5,142.62,46476.0,115.0478,115.0963,114.9994,115.0963,46476.0
2015-07-24 15:15:00,142.63,142.84,142.57,142.83,31664.0,115.1043,115.2738,115.0559,115.2657,31664.0
2015-07-24 15:20:00,142.82,142.97,142.73,142.77,34490.0,115.2577,115.3787,115.185,115.2173,34490.0
2015-07-24 15:25:00,142.73,142.8,142.58,142.58,30818.0,115.185,115.2415,115.064,115.064,30818.0
2015-07-24 15:30:00,142.6,142.71,142.56,142.6,39342.0,115.0801,115.1689,115.0478,115.0801,39342.0
2015-07-24 15:35:00,142.6,142.66,142.51,142.53,43459.0,115.0801,115.1285,115.0075,115.0236,43459.0
2015-07-24 15:40:00,142.51,142.64,142.46,142.63,46220.0,115.0075,115.1124,114.9671,115.1043,46220.0
2015-07-24 15:45:00,142.63,142.75,142.58,142.73,48539.0,115.1043,115.2012,115.064,115.185,48539.0
2015-07-24 15:50:00,142.73,142.74,142.61,142.66,39495.0,115.185,115.1931,115.0882,115.1285,39495.0
2015-07-24 15:55:00,142.66,142.72,142.51,142.65,74510.0,115.1285,115.177,115.0075,115.1205,74510.0
2015-07-27 09:30:00,142.12,142.8,142.12,142.43,27566.0,114.6928,115.2415,114.6928,114.9429,27566.0
2015-07-27 09:35:00,142.39,142.39,141.79,142.21,21949.0,114.9107,114.9107,114.4264,114.7654,21949.0
2015-07-27 09:40:00,142.25,142.36,142.08,142.17,14377.0,114.7977,114.8864,114.6605,114.7331,14377.0
2015-07-27 09:45:00,142.22,142.31,142.18,142.3,18829.0,114.7735,114.8461,114.7412,114.838,18829.0
2015-07-27 09:50:00,142.29,142.63,142.24,142.46,11416.0,114.8299,115.1043,114.7896,114.9671,11416.0
2015-07-27 09:55:00,142.48,142.59,142.24,142.29,11469.0,114.9833,115.0721,114.7896,114.8299,11469.0
2015-07-27 10:00:00,142.25,142.28,142.0,142.0,17076.0,114.7977,114.8219,114.5959,114.5959,17076.0
2015-07-27 10:05:00,141.96,142.05,141.87,141.89,12693.0,114.5636,114.6363,114.491,114.5071,12693.0
2015-07-27 10:10:00,141.92,142.14,141.91,142.07,11168.0,114.5314,114.7089,114.5233,114.6524,11168.0
2015-07-27 10:15:00,142.07,142.23,142.04,142.17,11814.0,114.6524,114.7815,114.6282,114.7331,11814.0
2015-07-27 10:20:00,142.17,142.17,141.93,141.95,13358.0,114.7331,114.7331,114.5394,114.5556,13358.0
2015-07-27 10:25:00,141.92,142.07,141.87,142.05,9440.0,114.5314,114.6524,114.491,114.6363,9440.0
2015-07-27 10:30:00,142.07,142.45,142.07,142.37,14420.0,114.6524,114.9591,114.6524,114.8945,14420.0
2015-07-27 10:35:00,142.36,142.55,142.31,142.5,15878.0,114.8864,115.0398,114.8461,114.9994,15878.0
2015-07-27 10:40:00,142.5,142.65,142.49,142.61,13195.0,114.9994,115.1205,114.9914,115.0882,13195.0
2015-07-27 10:45:00,142.63,142.71,142.53,142.58,10113.0,115.1043,115.1689,115.0236,115.064,10113.0
2015-07-27 10:50:00,142.58,142.67,142.54,142.64,9220.0,115.064,115.1366,115.0317,115.1124,9220.0
2015-07-27 10:55:00,142.64,142.76,142.59,142.66,9405.0,115.1124,115.2092,115.0721,115.1285,9405.0
2015-07-27 11:00:00,142.68,142.84,142.65,142.75,12153.0,115.1447,115.2738,115.1205,115.2012,12153.0
2015-07-27 11:05:00,142.75,142.93,142.75,142.78,11300.0,115.2012,115.3464,115.2012,115.2254,11300.0
2015-07-27 11:10:00,142.74,142.78,142.5,142.5,9000.0,115.1931,115.2254,114.9994,114.9994,9000.0
2015-07-27 11:15:00,142.53,142.56,142.27,142.46,9580.0,115.0236,115.0478,114.8138,114.9671,9580.0
2015-07-27 11:20:00,142.47,142.58,142.36,142.54,9209.0,114.9752,115.064,114.8864,115.0317,9209.0
2015-07-27 11:25:00,142.51,142.61,142.47,142.47,7014.0,115.0075,115.0882,114.9752,114.9752,7014.0
2015-07-27 11:30:00,142.47,142.53,142.37,142.42,8241.0,114.9752,115.0236,114.8945,114.9349,8241.0
2015-07-27 11:35:00,142.42,142.56,142.36,142.49,8614.0,114.9349,115.0478,114.8864,114.9914,8614.0
2015-07-27 11:40:00,142.49,142.59,142.45,142.47,12825.0,114.9914,115.0721,114.9591,114.9752,12825.0
2015-07-27 11:45:00,142.44,142.6,142.44,142.46,14991.0,114.951,115.0801,114.951,114.9671,14991.0
2015-07-27 11:50:00,142.46,142.58,142.44,142.53,14000.0,114.9671,115.064,114.951,115.0236,14000.0
2015-07-27 11:55:00,142.53,142.75,142.47,142.69,11600.0,115.0236,115.2012,114.9752,115.1528,11600.0
2015-07-27 12:00:00,142.73,142.77,142.68,142.68,8810.0,115.185,115.2173,115.1447,115.1447,8810.0
2015-07-27 12:05:00,142.68,142.73,142.53,142.55,9400.0,115.1447,115.185,115.0236,115.0398,9400.0
2015-07-27 12:10:00,142.56,142.58,142.38,142.39,5900.0,115.0478,115.064,114.9026,114.9107,5900.0
2015-07-27 12:15:00,142.39,142.44,142.34,142.44,11750.0,114.9107,114.951,114.8703,114.951,11750.0
2015-07-27 12:20:00,142.44,142.51,142.41,142.44,13051.0,114.951,115.0075,114.9268,114.951,13051.0
2015-07-27 12:25:00,142.46,142.46,142.39,142.46,6453.0,114.9671,114.9671,114.9107,114.9671,6453.0
2015-07-27 12:30:00,142.46,142.49,142.35,142.36,9200.0,114.9671,114.9914,114.8784,114.8864,9200.0
2015-07-27 12:35:00,142.38,142.43,142.34,142.43,8014.0,114.9026,114.9429,114.8703,114.9429,8014.0
2015-07-27 12:40:00,142.43,142.48,142.38,142.41,9693.0,114.9429,114.9833,114.9026,114.9268,9693.0
2015-07-27 12:45:00,142.41,142.44,142.4,142.4,9448.0,114.9268,114.951,114.9187,114.9187,9448.0
2015-07-27 12:50:00,142.39,142.42,142.33,142.33,7737.0,114.9107,114.9349,114.8622,114.8622,7737.0
2015-07-27 12:55:00,142.3,142.35,142.24,142.29,10900.0,114.838,114.8784,114.7896,114.8299,10900.0
2015-07-27 13:00:00,142.28,142.34,142.28,142.34,7866.0,114.8219,114.8703,114.8219,114.8703,7866.0
2015-07-27 13:05:00,142.34,142.42,142.31,142.37,9757.0,114.8703,114.9349,114.8461,114.8945,9757.0
2015-07-27 13:10:00,142.36,142.38,142.26,142.29,9622.0,114.8864,114.9026,114.8057,114.8299,9622.0
2015-07-27 13:15:00,142.29,142.36,142.28,142.31,6053.0,114.8299,114.8864,114.8219,114.8461,6053.0
2015-07-27 13:20:00,142.3,142.33,142.2,142.23,9667.0,114.838,114.8622,114.7573,114.7815,9667.0
2015-07-27 13:25:00,142.24,142.36,142.24,142.36,10600.0,114.7896,114.8864,114.7896,114.8864,10600.0
2015-07-27 13:30:00,142.36,142.42,142.34,142.41,12651.0,114.8864,114.9349,114.8703,114.9268,12651.0
2015-07-27 13:35:00,142.39,142.39,142.25,142.28,10920.0,114.9107,114.9107,114.7977,114.8219,10920.0
2015-07-27 13:40:00,142.29,142.33,142.23,142.32,12192.0,114.8299,114.8622,114.7815,114.8542,12192.0
2015-07-27 13:45:00,142.31,142.46,142.3,142.45,9633.0,114.8461,114.9671,114.838,114.9591,9633.0
2015-07-27 13:50:00,142.44,142.49,142.34,142.42,11518.0,114.951,114.9914,114.8703,114.9349,11518.0
2015-07-27 13:55:00,142.44,142.46,142.34,142.42,8207.0,114.951,114.9671,114.8703,114.9349,8207.0
2015-07-27 14:00:00,142.42,142.46,142.36,142.42,11496.0,114.9349,114.9671,114.8864,114.9349,11496.0
2015-07-27 14:05:00,142.43,142.52,142.43,142.44,7302.0,114.9429,115.0156,114.9429,114.951,7302.0
2015-07-27 14:10:00,142.44,142.47,142.39,142.39,11155.0,114.951,114.9752,114.9107,114.9107,11155.0
2015-07-27 14:15:00,142.38,142.63,142.38,142.58,16090.0,114.9026,115.1043,114.9026,115.064,16090.0
2015-07-27 14:20:00,142.6,142.6,142.42,142.42,9617.0,115.0801,115.0801,114.9349,114.9349,9617.0
2015-07-27 14:25:00,142.45,142.49,142.4,142.43,11140.0,114.9591,114.9914,114.9187,114.9429,11140.0
2015-07-27 14:30:00,142.45,142.49,142.31,142.35,12256.0,114.9591,114.9914,114.8461,114.8784,12256.0
2015-07-27 14:35:00,142.35,142.38,142.27,142.33,16000.0,114.8784,114.9026,114.8138,114.8622,16000.0
2015-07-27 14:40:00,142.33,142.45,142.32,142.33,15212.0,114.8622,114.9591,114.8542,114.8622,15212.0
2015-07-27 14:45:00,142.34,142.49,142.31,142.41,11786.0,114.8703,114.9914,114.8461,114.9268,11786.0
2015-07-27 14:50:00,142.41,142.41,142.3,142.35,15109.0,114.9268,114.9268,114.838,114.8784,15109.0
2015-07-27 14:55:00,142.35,142.48,142.29,142.44,10020.0,114.8784,114.9833,114.8299,114.951,10020.0
2015-07-27 15:00:00,142.44,142.44,142.31,142.36,13892.0,114.951,114.951,114.8461,114.8864,13892.0
2015-07-27 15:05:00,142.37,142.43,142.27,142.27,17116.0,114.8945,114.9429,114.8138,114.8138,17116.0
2015-07-27 15:10:00,142.27,142.42,142.27,142.4,13021.0,114.8138,114.9349,114.8138,114.9187,13021.0
2015-07-27 15:15:00,142.41,142.41,142.24,142.24,18581.0,114.9268,114.9268,114.7896,114.7896,18581.0
2015-07-27 15:20:00,142.27,142.3,142.24,142.25,16480.0,114.8138,114.838,114.7896,114.7977,16480.0
2015-07-27 15:25:00,142.26,142.28,142.21,142.25,16958.0,114.8057,114.8219,114.7654,114.7977,16958.0
2015-07-27 15:30:00,142.24,142.28,142.13,142.21,21810.0,114.7896,114.8219,114.7008,114.7654,21810.0
2015-07-27 15:35:00,142.23,142.36,142.18,142.3,21442.0,114.7815,114.8864,114.7412,114.838,21442.0
2015-07-27 15:40:00,142.3,142.31,142.18,142.2,23507.0,114.838,114.8461,114.7412,114.7573,23507.0
2015-07-27 15:45:00,142.18,142.21,142.06,142.17,43770.0,114.7412,114.7654,114.6443,114.7331,43770.0
2015-07-27 15:50:00,142.16,142.17,142.02,142.08,31899.0,114.725,114.7331,114.6121,114.6605,31899.0
2015-07-27 15:55:00,142.06,142.41,142.03,142.36,83460.0,114.6443,114.9268,114.6201,114.8864,83460.0
2015-07-28 09:30:00,142.94,143.44,142.87,143.27,28424.0,115.3545,115.758,115.298,115.6208,28424.0
2015-07-28 09:35:00,143.27,143.41,143.03,143.19,23918.0,115.6208,115.7338,115.4271,115.5563,23918.0
2015-07-28 09:40:00,143.14,143.26,142.9,143.04,14584.0,115.5159,115.6128,115.3222,115.4352,14584.0
2015-07-28 09:45:00,143.13,143.29,143.03,143.27,11384.0,115.5078,115.637,115.4271,115.6208,11384.0
2015-07-28 09:50:00,143.27,143.31,143.07,143.22,11626.0,115.6208,115.6531,115.4594,115.5805,11626.0
2015-07-28 09:55:00,143.22,143.49,143.11,143.44,12075.0,115.5805,115.7984,115.4917,115.758,12075.0
2015-07-28 10:00:00,143.43,143.55,143.28,143.36,13892.0,115.7499,115.8468,115.6289,115.6935,13892.0
2015-07-28 10:05:00,143.36,143.43,143.2,143.43,7576.0,115.6935,115.7499,115.5643,115.7499,7576.0
2015-07-28 10:10:00,143.39,143.49,143.3,143.44,13059.0,115.7177,115.7984,115.645,115.758,13059.0
2015-07-28 10:15:00,143.44,143.44,143.2,143.2,8984.0,115.758,115.758,115.5643,115.5643,8984.0
2015-07-28 10:20:00,143.2,143.36,143.15,143.31,11015.0,115.5643,115.6935,115.524,115.6531,11015.0
2015-07-28 10:25:00,143.32,143.32,143.02,143.08,11468.0,115.6612,115.6612,115.4191,115.4675,11468.0
2015-07-28 10:30:00,143.08,143.28,143.05,143.27,18714.0,115.4675,115.6289,115.4433,115.6208,18714.0
2015-07-28 10:35:00,143.26,143.38,143.26,143.3,16864.0,115.6128,115.7096,115.6128,115.645,16864.0
2015-07-28 10:40:00,143.34,143.51,143.34,143.51,15079.0,115.6773,115.8145,115.6773,115.8145,15079.0
2015-07-28 10:45:00,143.52,143.53,143.4,143.4,17968.0,115.8226,115.8306,115.7257,115.7257,17968.0
2015-07-28 10:50:00,143.42,143.7,143.32,143.66,20301.0,115.7419,115.9678,115.6612,115.9356,20301.0
2015-07-28 10:55:00,143.66,143.81,143.64,143.8,16450.0,115.9356,116.0566,115.9194,116.0485,16450.0
2015-07-28 11:00:00,143.79,143.87,143.71,143.86,16457.0,116.0405,116.105,115.9759,116.097,16457.0
2015-07-28 11:05:00,143.87,144.04,143.82,143.93,21118.0,116.105,116.2422,116.0647,116.1535,21118.0
2015-07-28 11:10:00,143.95,144.17,143.94,144.08,19709.0,116.1696,116.3471,116.1615,116.2745,19709.0
2015-07-28 11:15:00,144.06,144.18,144.02,144.08,15951.0,116.2584,116.3552,116.2261,116.2745,15951.0
2015-07-28 11:20:00,144.04,144.08,143.95,144.05,16590.0,116.2422,116.2745,116.1696,116.2503,16590.0
2015-07-28 11:25:00,144.08,144.19,144.05,144.16,11968.0,116.2745,116.3633,116.2503,116.3391,11968.0
2015-07-28 11:30:00,144.19,144.36,144.12,144.18,16458.0,116.3633,116.5005,116.3068,116.3552,16458.0
2015-07-28 11:35:00,144.18,144.32,144.18,144.29,11806.0,116.3552,116.4682,116.3552,116.444,11806.0
2015-07-28 11:40:00,144.32,144.51,144.32,144.46,13103.0,116.4682,116.6215,116.4682,116.5812,13103.0
2015-07-28 11:45:00,144.46,144.46,144.35,144.38,10953.0,116.5812,116.5812,116.4924,116.5166,10953.0
2015-07-28 11:50:00,144.38,144.41,144.35,144.38,11623.0,116.5166,116.5408,116.4924,116.5166,11623.0
2015-07-28 11:55:00,144.4,144.4,144.32,144.36,8799.0,116.5327,116.5327,116.4682,116.5005,8799.0
2015-07-28 12:00:00,144.37,144.45,144.34,144.43,11154.0,116.5085,116.5731,116.4843,116.557,11154.0
2015-07-28 12:05:00,144.43,144.63,144.43,144.63,12109.0,116.557,116.7184,116.557,116.7184,12109.0
2015-07-28 12:10:00,144.66,144.69,144.64,144.65,10165.0,116.7426,116.7668,116.7264,116.7345,10165.0
2015-07-28 12:15:00,144.65,144.82,144.61,144.81,10168.0,116.7345,116.8717,116.7022,116.8636,10168.0
2015-07-28 12:20:00,144.83,144.99,144.83,144.99,17517.0,116.8798,117.0089,116.8798,117.0089,17517.0
2015-07-28 12:25:00,144.99,145.15,144.98,145.14,16678.0,117.0089,117.138,117.0008,117.1299,16678.0
2015-07-28 12:30:00,145.12,145.15,145.03,145.11,11696.0,117.1138,117.138,117.0412,117.1057,11696.0
2015-07-28 12:35:00,145.12,145.13,145.05,145.06,10508.0,117.1138,117.1219,117.0573,117.0654,10508.0
2015-07-28 12:40:00,145.07,145.16,145.07,145.14,7130.0,117.0734,117.1461,117.0734,117.1299,7130.0
2015-07-28 12:45:00,145.17,145.24,145.17,145.21,12584.0,117.1541,117.2106,117.1541,117.1864,12584.0
2015-07-28 12:50:00,145.23,145.25,145.13,145.19,14259.0,117.2026,117.2187,117.1219,117.1703,14259.0
2015-07-28 12:55:00,145.19,145.19,145.07,145.16,7600.0,117.1703,117.1703,117.0734,117.1461,7600.0
2015-07-28 13:00:00,145.13,145.19,145.11,145.18,12712.0,117.1219,117.1703,117.1057,117.1622,12712.0
2015-07-28 13:05:00,145.18,145.44,145.16,145.39,21833.0,117.1622,117.372,117.1461,117.3317,21833.0
2015-07-28 13:10:00,145.39,145.52,145.32,145.52,20295.0,117.3317,117.4366,117.2752,117.4366,20295.0
2015-07-28 13:15:00,145.52,145.54,145.38,145.45,12203.0,117.4366,117.4527,117.3236,117.3801,12203.0
2015-07-28 13:20:00,145.46,145.71,145.42,145.68,10141.0,117.3882,117.5899,117.3559,117.5657,10141.0
2015-07-28 13:25:00,145.68,145.75,145.66,145.7,9829.0,117.5657,117.6222,117.5496,117.5819,9829.0
2015-07-28 13:30:00,145.7,145.73,145.4,145.4,11665.0,117.5819,117.6061,117.3398,117.3398,11665.0
2015-07-28 13:35:00,145.4,145.48,145.33,145.44,12010.0,117.3398,117.4043,117.2833,117.372,12010.0
2015-07-28 13:40:00,145.44,145.52,145.39,145.42,11429.0,117.372,117.4366,117.3317,117.3559,11429.0
2015-07-28 13:45:00,145.44,145.52,145.39,145.44,11707.0,117.372,117.4366,117.3317,117.372,11707.0
2015-07-28 13:50:00,145.44,145.52,145.37,145.51,9531.0,117.372,117.4366,117.3156,117.4285,9531.0
2015-07-28 13:55:00,145.52,145.66,145.49,145.6,10999.0,117.4366,117.5496,117.4124,117.5012,10999.0
2015-07-28 14:00:00,145.61,145.7,145.56,145.69,19400.0,117.5092,117.5819,117.4689,117.5738,19400.0
2015-07-28 14:05:00,145.69,145.85,145.66,145.81,14610.0,117.5738,117.7029,117.5496,117.6706,14610.0
2015-07-28 14:10:00,145.8,145.83,145.66,145.77,15151.0,117.6626,117.6868,117.5496,117.6384,15151.0
2015-07-28 14:15:00,145.81,145.87,145.72,145.73,16256.0,117.6706,117.7191,117.598,117.6061,16256.0
2015-07-28 14:20:00,145.73,145.76,145.61,145.61,19511.0,117.6061,117.6303,117.5092,117.5092,19511.0
2015-07-28 14:25:00,145.63,145.67,145.53,145.58,21326.0,117.5254,117.5577,117.4447,117.485,21326.0
2015-07-28 14:30:00,145.59,145.64,145.45,145.45,29210.0,117.4931,117.5334,117.3801,117.3801,29210.0
2015-07-28 14:35:00,145.45,145.45,145.18,145.18,45009.0,117.3801,117.3801,117.1622,117.1622,45009.0
2015-07-28 14:40:00,145.21,145.27,145.2,145.24,15071.0,117.1864,117.2348,117.1784,117.2106,15071.0
2015-07-28 14:45:00,145.25,145.27,145.2,145.22,27800.0,117.2187,117.2348,117.1784,117.1945,27800.0
2015-07-28 14:50:00,145.22,145.33,145.14,145.32,22172.0,117.1945,117.2833,117.1299,117.2752,22172.0
2015-07-28 14:55:00,145.32,145.35,145.26,145.32,39922.0,117.2752,117.2994,117.2268,117.2752,39922.0
2015-07-28 15:00:00,145.32,145.33,145.1,145.12,43699.0,117.2752,117.2833,117.0977,117.1138,43699.0
2015-07-28 15:05:00,145.14,145.16,144.99,145.01,51458.0,117.1299,117.1461,117.0089,117.025,51458.0
2015-07-28 15:10:00,145.02,145.02,144.77,144.77,35441.0,117.0331,117.0331,116.8313,116.8313,35441.0
2015-07-28 15:15:00,144.77,144.99,144.72,144.92,34210.0,116.8313,117.0089,116.791,116.9524,34210.0
2015-07-28 15:20:00,144.95,144.95,144.81,144.84,25694.0,116.9766,116.9766,116.8636,116.8878,25694.0
2015-07-28 15:25:00,144.84,144.98,144.84,144.89,23514.0,116.8878,117.0008,116.8878,116.9282,23514.0
2015-07-28 15:30:00,144.88,144.9,144.82,144.83,38583.0,116.9201,116.9363,116.8717,116.8798,38583.0
2015-07-28 15:35:00,144.82,144.86,144.74,144.75,47421.0,116.8717,116.904,116.8071,116.8152,47421.0
2015-07-28 15:40:00,144.75,144.76,144.64,144.64,63096.0,116.8152,116.8233,116.7264,116.7264,63096.0
2015-07-28 15:45:00,144.64,144.68,144.48,144.48,60131.0,116.7264,116.7587,116.5973,116.5973,60131.0
2015-07-28 15:50:00,144.51,144.56,144.42,144.45,72116.0,116.6215,116.6619,116.5489,116.5731,72116.0
2015-07-28 15:55:00,144.45,144.45,143.9,144.22,164970.0,116.5731,116.5731,116.1292,116.3875,164970.0
2015-07-29 09:30:00,149.27,151.36,149.07,151.19,237799.0,120.4629,122.1496,120.3015,122.0124,237799.0
2015-07-29 09:35:00,151.31,151.89,151.03,151.75,120739.0,122.1092,122.5773,121.8832,122.4643,120739.0
2015-07-29 09:40:00,151.8,152.82,151.7,152.24,99249.0,122.5046,123.3278,122.4239,122.8597,99249.0
2015-07-29 09:45:00,152.34,152.86,152.15,152.45,83833.0,122.9404,123.3601,122.7871,123.0292,83833.0
2015-07-29 09:50:00,152.51,152.86,152.16,152.55,45812.0,123.0776,123.3601,122.7952,123.1099,45812.0
2015-07-29 09:55:00,152.53,152.99,152.33,152.89,64790.0,123.0938,123.465,122.9324,123.3843,64790.0
2015-07-29 10:00:00,152.83,153.4,152.59,152.92,108476.0,123.3359,123.7959,123.1422,123.4085,108476.0
2015-07-29 10:05:00,152.88,153.33,152.88,153.15,51277.0,123.3762,123.7394,123.3762,123.5941,51277.0
2015-07-29 10:10:00,153.17,153.21,152.41,152.67,51926.0,123.6103,123.6425,122.9969,123.2067,51926.0
2015-07-29 10:15:00,152.61,152.87,152.3,152.65,64795.0,123.1583,123.3682,122.9082,123.1906,64795.0
2015-07-29 10:20:00,152.61,152.79,152.18,152.34,25484.0,123.1583,123.3036,122.8113,122.9404,25484.0
2015-07-29 10:25:00,152.38,152.41,151.74,151.81,40024.0,122.9727,122.9969,122.4562,122.5127,40024.0
2015-07-29 10:30:00,151.81,152.2,151.81,151.97,25737.0,122.5127,122.8275,122.5127,122.6418,25737.0
2015-07-29 10:35:00,151.96,152.17,151.93,151.93,23607.0,122.6338,122.8032,122.6096,122.6096,23607.0
2015-07-29 10:40:00,151.92,152.13,151.62,151.86,27165.0,122.6015,122.771,122.3594,122.5531,27165.0
2015-07-29 10:45:00,151.86,151.86,151.42,151.49,37828.0,122.5531,122.5531,122.198,122.2545,37828.0
2015-07-29 10:50:00,151.52,151.55,151.39,151.49,31379.0,122.2787,122.3029,122.1738,122.2545,31379.0
2015-07-29 10:55:00,151.51,151.56,150.75,150.97,43869.0,122.2706,122.311,121.6573,121.8348,43869.0
2015-07-29 11:00:00,151.0,151.08,150.87,150.97,31894.0,121.859,121.9236,121.7541,121.8348,31894.0
2015-07-29 11:05:00,150.95,151.03,150.7,150.75,46478.0,121.8187,121.8832,121.6169,121.6573,46478.0
2015-07-29 11:10:00,150.79,150.79,150.3,150.76,31386.0,121.6896,121.6896,121.2941,121.6654,31386.0
2015-07-29 11:15:00,150.74,150.97,150.45,150.77,22347.0,121.6492,121.8348,121.4152,121.6734,22347.0
2015-07-29 11:20:00,150.85,150.97,150.23,150.56,40874.0,121.738,121.8348,121.2376,121.504,40874.0
2015-07-29 11:25:00,150.55,150.7,150.49,150.56,31377.0,121.4959,121.6169,121.4475,121.504,31377.0
2015-07-29 11:30:00,150.56,150.79,150.5,150.69,35716.0,121.504,121.6896,121.4555,121.6089,35716.0
2015-07-29 11:35:00,150.69,151.12,150.61,150.98,47393.0,121.6089,121.9559,121.5443,121.8429,47393.0
2015-07-29 11:40:00,150.94,151.27,150.83,150.91,40713.0,121.8106,122.0769,121.7218,121.7864,40713.0
2015-07-29 11:45:00,150.87,151.21,150.87,151.21,29457.0,121.7541,122.0285,121.7541,122.0285,29457.0
2015-07-29 11:50:00,151.19,151.2,150.85,151.16,27380.0,122.0124,122.0204,121.738,121.9882,27380.0
2015-07-29 11:55:00,151.17,151.51,151.17,151.25,29243.0,121.9962,122.2706,121.9962,122.0608,29243.0
2015-07-29 12:00:00,151.33,151.36,151.13,151.19,47081.0,122.1254,122.1496,121.9639,122.0124,47081.0
2015-07-29 12:05:00,151.24,151.25,151.05,151.12,13687.0,122.0527,122.0608,121.8994,121.9559,13687.0
2015-07-29 12:10:00,151.14,151.15,150.83,151.14,25178.0,121.972,121.9801,121.7218,121.972,25178.0
2015-07-29 12:15:00,151.19,151.36,151.12,151.12,11382.0,122.0124,122.1496,121.9559,121.9559,11382.0
2015-07-29 12:20:00,151.17,151.22,151.0,151.2,19859.0,121.9962,122.0366,121.859,122.0204,19859.0
2015-07-29 12:25:00,151.17,151.43,151.17,151.33,23767.0,121.9962,122.2061,121.9962,122.1254,23767.0
2015-07-29 12:30:00,151.33,151.37,151.07,151.11,13719.0,122.1254,122.1576,121.9155,121.9478,13719.0
2015-07-29 12:35:00,151.15,151.15,150.93,151.04,17293.0,121.9801,121.9801,121.8025,121.8913,17293.0
2015-07-29 12:40:00,151.06,151.29,151.0,151.0,11127.0,121.9075,122.0931,121.859,121.859,11127.0
2015-07-29 12:45:00,151.01,151.15,151.0,151.07,14821.0,121.8671,121.9801,121.859,121.9155,14821.0
2015-07-29 12:50:00,151.06,151.17,151.02,151.04,17653.0,121.9075,121.9962,121.8752,121.8913,17653.0
2015-07-29 12:55:00,151.06,151.2,151.0,151.2,12399.0,121.9075,122.0204,121.859,122.0204,12399.0
2015-07-29 13:00:00,151.21,151.21,150.92,151.0,33875.0,122.0285,122.0285,121.7945,121.859,33875.0
2015-07-29 13:05:00,151.0,151.03,150.83,150.87,11117.0,121.859,121.8832,121.7218,121.7541,11117.0
2015-07-29 13:10:00,150.82,151.26,150.82,151.26,12402.0,121.7138,122.0689,121.7138,122.0689,12402.0
2015-07-29 13:15:00,151.26,151.28,150.99,151.1,15554.0,122.0689,122.085,121.851,121.9397,15554.0
2015-07-29 13:20:00,151.05,151.28,150.88,151.28,24805.0,121.8994,122.085,121.7622,122.085,24805.0
2015-07-29 13:25:00,151.32,151.89,151.32,151.89,54503.0,122.1173,122.5773,122.1173,122.5773,54503.0
2015-07-29 13:30:00,151.85,151.98,151.84,151.87,19085.0,122.545,122.6499,122.5369,122.5611,19085.0
2015-07-29 13:35:00,151.87,151.95,151.82,151.84,21765.0,122.5611,122.6257,122.5208,122.5369,21765.0
2015-07-29 13:40:00,151.83,151.85,151.61,151.62,22128.0,122.5289,122.545,122.3513,122.3594,22128.0
2015-07-29 13:45:00,151.64,151.66,151.25,151.49,26325.0,122.3755,122.3917,122.0608,122.2545,26325.0
2015-07-29 13:50:00,151.53,151.75,151.44,151.75,9117.0,122.2868,122.4643,122.2141,122.4643,9117.0
2015-07-29 13:55:00,151.75,151.75,151.12,151.28,52024.0,122.4643,122.4643,121.9559,122.085,52024.0
2015-07-29 14:00:00,151.26,152.0,150.78,150.97,33904.0,122.0689,122.6661,121.6815,121.8348,33904.0
2015-07-29 14:05:00,150.89,151.25,150.75,150.91,33757.0,121.7703,122.0608,121.6573,121.7864,33757.0
2015-07-29 14:10:00,150.91,151.5,150.91,151.15,17018.0,121.7864,122.2625,121.7864,121.9801,17018.0
2015-07-29 14:15:00,151.14,151.28,150.96,151.0,18439.0,121.972,122.085,121.8268,121.859,18439.0
2015-07-29 14:20:00,151.04,151.13,150.76,150.88,22276.0,121.8913,121.9639,121.6654,121.7622,22276.0
2015-07-29 14:25:00,150.92,151.02,150.74,150.97,29293.0,121.7945,121.8752,121.6492,121.8348,29293.0
2015-07-29 14:30:00,151.0,151.17,150.85,151.1,65481.0,121.859,121.9962,121.738,121.9397,65481.0
2015-07-29 14:35:00,151.07,151.08,150.31,150.5,56848.0,121.9155,121.9236,121.3022,121.4555,56848.0
2015-07-29 14:40:00,150.5,150.6,150.4,150.53,29276.0,121.4555,121.5362,121.3748,121.4797,29276.0
2015-07-29 14:45:00,150.5,150.54,150.08,150.09,33671.0,121.4555,121.4878,121.1166,121.1247,33671.0
2015-07-29 14:50:00,150.1,150.38,149.98,150.35,130031.0,121.1327,121.3587,121.0359,121.3345,130031.0
2015-07-29 14:55:00,150.33,150.42,150.19,150.19,41742.0,121.3183,121.391,121.2054,121.2054,41742.0
2015-07-29 15:00:00,150.18,150.38,150.16,150.31,49397.0,121.1973,121.3587,121.1811,121.3022,49397.0
2015-07-29 15:05:00,150.3,150.36,150.07,150.13,55676.0,121.2941,121.3425,121.1085,121.1569,55676.0
2015-07-29 15:10:00,150.14,150.5,150.13,150.43,37172.0,121.165,121.4555,121.1569,121.399,37172.0
2015-07-29 15:15:00,150.43,150.49,150.24,150.25,27172.0,121.399,121.4475,121.2457,121.2538,27172.0
2015-07-29 15:20:00,150.25,150.5,150.23,150.46,29157.0,121.2538,121.4555,121.2376,121.4232,29157.0
2015-07-29 15:25:00,150.5,150.5,150.27,150.3,35226.0,121.4555,121.4555,121.2699,121.2941,35226.0
2015-07-29 15:30:00,150.3,150.31,149.98,150.11,59389.0,121.2941,121.3022,121.0359,121.1408,59389.0
2015-07-29 15:35:00,150.14,150.36,149.99,150.19,196853.0,121.165,121.3425,121.044,121.2054,196853.0
2015-07-29 15:40:00,150.18,150.5,150.17,150.32,59790.0,121.1973,121.4555,121.1892,121.3103,59790.0
2015-07-29 15:45:00,150.29,150.36,150.19,150.24,49235.0,121.2861,121.3425,121.2054,121.2457,49235.0
2015-07-29 15:50:00,150.24,150.25,150.05,150.07,68340.0,121.2457,121.2538,121.0924,121.1085,68340.0
2015-07-29 15:55:00,150.06,150.12,149.91,149.97,130669.0,121.1004,121.1489,120.9794,121.0278,130669.0
2015-07-30 09:30:00,149.95,150.68,149.65,150.54,68593.0,121.0117,121.6008,120.7696,121.4878,68593.0
2015-07-30 09:35:00,150.54,150.78,150.54,150.56,18085.0,121.4878,121.6815,121.4878,121.504,18085.0
2015-07-30 09:40:00,150.57,151.16,150.52,151.09,33932.0,121.512,121.9882,121.4717,121.9317,33932.0
2015-07-30 09:45:00,151.12,151.14,150.69,150.93,66308.0,121.9559,121.972,121.6089,121.8025,66308.0
2015-07-30 09:50:00,150.93,151.21,150.66,150.66,37790.0,121.8025,122.0285,121.5847,121.5847,37790.0
2015-07-30 09:55:00,150.65,150.75,149.99,149.99,19308.0,121.5766,121.6573,121.044,121.044,19308.0
2015-07-30 10:00:00,149.99,150.38,149.99,150.25,36623.0,121.044,121.3587,121.044,121.2538,36623.0
2015-07-30 10:05:00,150.24,150.27,150.04,150.16,11868.0,121.2457,121.2699,121.0843,121.1811,11868.0
2015-07-30 10:10:00,150.21,150.21,150.02,150.21,12627.0,121.2215,121.2215,121.0682,121.2215,12627.0
2015-07-30 10:15:00,150.22,150.27,149.99,149.99,21588.0,121.2296,121.2699,121.044,121.044,21588.0
2015-07-30 10:20:00,150.04,150.22,150.0,150.22,42764.0,121.0843,121.2296,121.052,121.2296,42764.0
2015-07-30 10:25:00,150.23,150.39,150.17,150.29,11987.0,121.2376,121.3668,121.1892,121.2861,11987.0
2015-07-30 10:30:00,150.29,150.38,150.26,150.34,20070.0,121.2861,121.3587,121.2618,121.3264,20070.0
2015-07-30 10:35:00,150.34,150.43,150.3,150.3,11380.0,121.3264,121.399,121.2941,121.2941,11380.0
2015-07-30 10:40:00,150.31,150.38,150.16,150.38,10990.0,121.3022,121.3587,121.1811,121.3587,10990.0
2015-07-30 10:45:00,150.36,150.43,150.29,150.31,8849.0,121.3425,121.399,121.2861,121.3022,8849.0
2015-07-30 10:50:00,150.37,150.38,150.21,150.25,7000.0,121.3506,121.3587,121.2215,121.2538,7000.0
2015-07-30 10:55:00,150.22,150.23,149.99,150.02,15857.0,121.2296,121.2376,121.044,121.0682,15857.0
2015-07-30 11:00:00,150.0,150.16,149.84,150.12,31543.0,121.052,121.1811,120.9229,121.1489,31543.0
2015-07-30 11:05:00,150.13,150.28,150.12,150.21,11217.0,121.1569,121.278,121.1489,121.2215,11217.0
2015-07-30 11:10:00,150.25,150.33,150.16,150.33,4995.0,121.2538,121.3183,121.1811,121.3183,4995.0
2015-07-30 11:15:00,150.31,150.39,150.24,150.24,4533.0,121.3022,121.3668,121.2457,121.2457,4533.0
2015-07-30 11:20:00,150.23,150.52,150.21,150.52,12974.0,121.2376,121.4717,121.2215,121.4717,12974.0
2015-07-30 11:25:00,150.5,150.57,150.35,150.35,4268.0,121.4555,121.512,121.3345,121.3345,4268.0
2015-07-30 11:30:00,150.33,150.39,150.26,150.26,6900.0,121.3183,121.3668,121.2618,121.2618,6900.0
2015-07-30 11:35:00,150.28,150.29,150.11,150.25,5170.0,121.278,121.2861,121.1408,121.2538,5170.0
2015-07-30 11:40:00,150.25,150.25,150.02,150.13,5683.0,121.2538,121.2538,121.0682,121.1569,5683.0
2015-07-30 11:45:00,150.15,150.37,150.15,150.18,9635.0,121.1731,121.3506,121.1731,121.1973,9635.0
2015-07-30 11:50:00,150.17,150.17,150.0,150.11,4887.0,121.1892,121.1892,121.052,121.1408,4887.0
2015-07-30 11:55:00,150.11,150.31,150.09,150.28,6110.0,121.1408,121.3022,121.1247,121.278,6110.0
2015-07-30 12:00:00,150.29,150.33,150.2,150.25,8945.0,121.2861,121.3183,121.2134,121.2538,8945.0
2015-07-30 12:05:00,150.24,150.24,150.14,150.2,4633.0,121.2457,121.2457,121.165,121.2134,4633.0
2015-07-30 12:10:00,150.2,150.29,150.08,150.08,8156.0,121.2134,121.2861,121.1166,121.1166,8156.0
2015-07-30 12:15:00,150.08,150.14,150.0,150.09,9694.0,121.1166,121.165,121.052,121.1247,9694.0
2015-07-30 12:20:00,150.1,150.16,150.09,150.13,5443.0,121.1327,121.1811,121.1247,121.1569,5443.0
2015-07-30 12:25:00,150.14,150.15,150.01,150.08,4197.0,121.165,121.1731,121.0601,121.1166,4197.0
2015-07-30 12:30:00,150.02,150.09,150.02,150.03,5697.0,121.0682,121.1247,121.0682,121.0762,5697.0
2015-07-30 12:35:00,150.07,150.13,150.02,150.1,8970.0,121.1085,121.1569,121.0682,121.1327,8970.0
2015-07-30 12:40:00,150.11,150.17,150.08,150.17,6407.0,121.1408,121.1892,121.1166,121.1892,6407.0
2015-07-30 12:45:00,150.17,150.22,150.13,150.14,5642.0,121.1892,121.2296,121.1569,121.165,5642.0
2015-07-30 12:50:00,150.18,150.33,150.17,150.31,9689.0,121.1973,121.3183,121.1892,121.3022,9689.0
2015-07-30 12:55:00,150.33,150.46,150.33,150.44,3073.0,121.3183,121.4232,121.3183,121.4071,3073.0
2015-07-30 13:00:00,150.43,150.48,150.33,150.33,5732.0,121.399,121.4394,121.3183,121.3183,5732.0
2015-07-30 13:05:00,150.33,150.38,150.25,150.25,5478.0,121.3183,121.3587,121.2538,121.2538,5478.0
2015-07-30 13:10:00,150.31,150.4,150.28,150.35,6688.0,121.3022,121.3748,121.278,121.3345,6688.0
2015-07-30 13:15:00,150.36,150.39,150.34,150.34,2438.0,121.3425,121.3668,121.3264,121.3264,2438.0
2015-07-30 13:20:00,150.36,150.38,150.29,150.37,7128.0,121.3425,121.3587,121.2861,121.3506,7128.0
2015-07-30 13:25:00,150.35,150.37,150.26,150.26,7527.0,121.3345,121.3506,121.2618,121.2618,7527.0
2015-07-30 13:30:00,150.27,150.31,150.12,150.12,7568.0,121.2699,121.3022,121.1489,121.1489,7568.0
2015-07-30 13:35:00,150.06,150.19,149.94,150.02,12752.0,121.1004,121.2054,121.0036,121.0682,12752.0
2015-07-30 13:40:00,149.99,150.13,149.96,150.09,14709.0,121.044,121.1569,121.0197,121.1247,14709.0
2015-07-30 13:45:00,150.06,150.07,149.96,150.0,18405.0,121.1004,121.1085,121.0197,121.052,18405.0
2015-07-30 13:50:00,150.01,150.08,149.98,150.01,9902.0,121.0601,121.1166,121.0359,121.0601,9902.0
2015-07-30 13:55:00,150.02,150.08,149.97,150.01,7855.0,121.0682,121.1166,121.0278,121.0601,7855.0
2015-07-30 14:00:00,150.02,150.18,150.02,150.06,10988.0,121.0682,121.1973,121.0682,121.1004,10988.0
2015-07-30 14:05:00,150.03,150.04,149.95,149.95,23721.0,121.0762,121.0843,121.0117,121.0117,23721.0
2015-07-30 14:10:00,149.98,150.09,149.97,150.06,13910.0,121.0359,121.1247,121.0278,121.1004,13910.0
2015-07-30 14:15:00,150.01,150.03,149.93,150.01,12717.0,121.0601,121.0762,120.9955,121.0601,12717.0
2015-07-30 14:20:00,149.99,150.04,149.96,150.01,27187.0,121.044,121.0843,121.0197,121.0601,27187.0
2015-07-30 14:25:00,150.02,150.06,149.98,150.03,11675.0,121.0682,121.1004,121.0359,121.0762,11675.0
2015-07-30 14:30:00,150.04,150.05,149.99,150.01,15790.0,121.0843,121.0924,121.044,121.0601,15790.0
2015-07-30 14:35:00,150.01,150.04,149.97,150.0,14155.0,121.0601,121.0843,121.0278,121.052,14155.0
2015-07-30 14:40:00,150.0,150.02,149.97,150.0,11490.0,121.052,121.0682,121.0278,121.052,11490.0
2015-07-30 14:45:00,150.0,150.13,149.99,150.08,21066.0,121.052,121.1569,121.044,121.1166,21066.0
2015-07-30 14:50:00,150.08,150.2,150.08,150.14,14303.0,121.1166,121.2134,121.1166,121.165,14303.0
2015-07-30 14:55:00,150.14,150.18,150.1,150.14,6699.0,121.165,121.1973,121.1327,121.165,6699.0
2015-07-30 15:00:00,150.15,150.44,150.15,150.44,40852.0,121.1731,121.4071,121.1731,121.4071,40852.0
2015-07-30 15:05:00,150.43,150.49,150.31,150.31,24667.0,121.399,121.4475,121.3022,121.3022,24667.0
2015-07-30 15:10:00,150.33,150.44,150.29,150.36,16701.0,121.3183,121.4071,121.2861,121.3425,16701.0
2015-07-30 15:15:00,150.36,150.42,150.35,150.38,20489.0,121.3425,121.391,121.3345,121.3587,20489.0
2015-07-30 15:20:00,150.36,150.46,150.35,150.45,18496.0,121.3425,121.4232,121.3345,121.4152,18496.0
2015-07-30 15:25:00,150.46,150.53,150.4,150.45,12696.0,121.4232,121.4797,121.3748,121.4152,12696.0
2015-07-30 15:30:00,150.43,150.47,150.38,150.38,20998.0,121.399,121.4313,121.3587,121.3587,20998.0
2015-07-30 15:35:00,150.37,150.38,150.27,150.28,20303.0,121.3506,121.3587,121.2699,121.278,20303.0
2015-07-30 15:40:00,150.25,150.3,150.13,150.13,19466.0,121.2538,121.2941,121.1569,121.1569,19466.0
2015-07-30 15:45:00,150.13,150.26,150.08,150.26,23858.0,121.1569,121.2618,121.1166,121.2618,23858.0
2015-07-30 15:50:00,150.25,150.34,150.22,150.32,27445.0,121.2538,121.3264,121.2296,121.3103,27445.0
2015-07-30 15:55:00,150.32,150.39,150.17,150.26,55710.0,121.3103,121.3668,121.1892,121.2618,55710.0
2015-07-31 09:30:00,150.56,150.59,150.14,150.5,21000.0,121.504,121.5282,121.165,121.4555,21000.0
2015-07-31 09:35:00,150.52,150.64,150.05,150.13,6362.0,121.4717,121.5685,121.0924,121.1569,6362.0
2015-07-31 09:40:00,150.02,150.22,149.93,149.95,9150.0,121.0682,121.2296,120.9955,121.0117,9150.0
2015-07-31 09:45:00,150.03,150.42,149.97,150.22,14048.0,121.0762,121.391,121.0278,121.2296,14048.0
2015-07-31 09:50:00,150.23,150.33,150.19,150.29,10455.0,121.2376,121.3183,121.2054,121.2861,10455.0
2015-07-31 09:55:00,150.19,150.44,150.15,150.3,3810.0,121.2054,121.4071,121.1731,121.2941,3810.0
2015-07-31 10:00:00,150.35,150.35,150.07,150.08,11758.0,121.3345,121.3345,121.1085,121.1166,11758.0
2015-07-31 10:05:00,150.06,150.08,149.93,149.98,4852.0,121.1004,121.1166,120.9955,121.0359,4852.0
2015-07-31 10:10:00,150.01,150.11,149.88,149.97,7528.0,121.0601,121.1408,120.9552,121.0278,7528.0
2015-07-31 10:15:00,149.99,150.27,149.84,149.84,6200.0,121.044,121.2699,120.9229,120.9229,6200.0
2015-07-31 10:20:00,149.79,150.0,149.76,150.0,8988.0,120.8826,121.052,120.8583,121.052,8988.0
2015-07-31 10:25:00,149.96,150.0,149.8,149.8,11624.0,121.0197,121.052,120.8906,120.8906,11624.0
2015-07-31 10:30:00,149.79,149.8,149.67,149.74,10363.0,120.8826,120.8906,120.7857,120.8422,10363.0
2015-07-31 10:35:00,149.75,150.0,149.72,149.88,9670.0,120.8503,121.052,120.8261,120.9552,9670.0
2015-07-31 10:40:00,149.84,149.88,149.78,149.8,5220.0,120.9229,120.9552,120.8745,120.8906,5220.0
2015-07-31 10:45:00,149.85,149.85,149.76,149.78,6180.0,120.931,120.931,120.8583,120.8745,6180.0
2015-07-31 10:50:00,149.74,149.99,149.74,149.91,6245.0,120.8422,121.044,120.8422,120.9794,6245.0
2015-07-31 10:55:00,149.96,150.25,149.92,150.21,7505.0,121.0197,121.2538,120.9875,121.2215,7505.0
2015-07-31 11:00:00,150.25,150.25,150.03,150.1,8719.0,121.2538,121.2538,121.0762,121.1327,8719.0
2015-07-31 11:05:00,150.04,150.13,149.94,150.06,5060.0,121.0843,121.1569,121.0036,121.1004,5060.0
2015-07-31 11:10:00,150.08,150.17,150.01,150.02,14790.0,121.1166,121.1892,121.0601,121.0682,14790.0
2015-07-31 11:15:00,150.02,150.02,149.9,149.94,4800.0,121.0682,121.0682,120.9713,121.0036,4800.0
2015-07-31 11:20:00,149.93,149.93,149.72,149.79,4922.0,120.9955,120.9955,120.8261,120.8826,4922.0
2015-07-31 11:25:00,149.79,149.83,149.71,149.71,4783.0,120.8826,120.9148,120.818,120.818,4783.0
2015-07-31 11:30:00,149.73,149.75,149.63,149.64,12977.0,120.8341,120.8503,120.7534,120.7615,12977.0
2015-07-31 11:35:00,149.64,149.85,149.64,149.85,2311.0,120.7615,120.931,120.7615,120.931,2311.0
2015-07-31 11:40:00,149.83,149.85,149.76,149.78,10847.0,120.9148,120.931,120.8583,120.8745,10847.0
2015-07-31 11:45:00,149.77,149.77,149.64,149.64,3965.0,120.8664,120.8664,120.7615,120.7615,3965.0
2015-07-31 11:50:00,149.65,149.65,149.5,149.5,6210.0,120.7696,120.7696,120.6485,120.6485,6210.0
2015-07-31 11:55:00,149.49,149.62,149.39,149.61,9882.0,120.6404,120.7454,120.5597,120.7373,9882.0
2015-07-31 12:00:00,149.63,149.67,149.59,149.63,4765.0,120.7534,120.7857,120.7211,120.7534,4765.0
2015-07-31 12:05:00,149.66,149.66,149.6,149.6,1961.0,120.7776,120.7776,120.7292,120.7292,1961.0
2015-07-31 12:10:00,149.62,149.62,149.5,149.54,18585.0,120.7454,120.7454,120.6485,120.6808,18585.0
2015-07-31 12:15:00,149.51,149.62,149.5,149.51,7676.0,120.6566,120.7454,120.6485,120.6566,7676.0
2015-07-31 12:20:00,149.53,149.61,149.52,149.59,2800.0,120.6727,120.7373,120.6647,120.7211,2800.0
2015-07-31 12:25:00,149.57,149.59,149.55,149.58,2200.0,120.705,120.7211,120.6889,120.7131,2200.0
2015-07-31 12:30:00,149.58,149.61,149.55,149.56,2898.0,120.7131,120.7373,120.6889,120.6969,2898.0
2015-07-31 12:35:00,149.55,149.56,149.34,149.34,2817.0,120.6889,120.6969,120.5194,120.5194,2817.0
2015-07-31 12:40:00,149.34,149.35,149.2,149.29,7315.0,120.5194,120.5275,120.4064,120.479,7315.0
2015-07-31 12:45:00,149.35,149.49,149.32,149.45,3475.0,120.5275,120.6404,120.5033,120.6082,3475.0
2015-07-31 12:50:00,149.43,149.47,149.42,149.47,5810.0,120.592,120.6243,120.584,120.6243,5810.0
2015-07-31 12:55:00,149.49,149.55,149.4,149.4,2604.0,120.6404,120.6889,120.5678,120.5678,2604.0
2015-07-31 13:00:00,149.42,149.45,149.38,149.38,3787.0,120.584,120.6082,120.5517,120.5517,3787.0
2015-07-31 13:05:00,149.38,149.38,149.23,149.23,2162.0,120.5517,120.5517,120.4306,120.4306,2162.0
2015-07-31 13:10:00,149.23,149.26,149.17,149.2,7500.0,120.4306,120.4548,120.3822,120.4064,7500.0
2015-07-31 13:15:00,149.19,149.26,149.14,149.23,3433.0,120.3983,120.4548,120.358,120.4306,3433.0
2015-07-31 13:20:00,149.21,149.21,149.07,149.07,7919.0,120.4145,120.4145,120.3015,120.3015,7919.0
2015-07-31 13:25:00,149.07,149.1,148.95,149.08,27092.0,120.3015,120.3257,120.2047,120.3096,27092.0
2015-07-31 13:30:00,149.09,149.2,149.08,149.15,15118.0,120.3176,120.4064,120.3096,120.3661,15118.0
2015-07-31 13:35:00,149.16,149.18,148.97,148.97,3363.0,120.3741,120.3903,120.2208,120.2208,3363.0
2015-07-31 13:40:00,148.99,149.02,148.95,148.99,3743.0,120.2369,120.2612,120.2047,120.2369,3743.0
2015-07-31 13:45:00,149.01,149.1,148.98,149.04,7837.0,120.2531,120.3257,120.2289,120.2773,7837.0
2015-07-31 13:50:00,149.02,149.2,149.01,149.17,6465.0,120.2612,120.4064,120.2531,120.3822,6465.0
2015-07-31 13:55:00,149.2,149.2,149.06,149.1,10200.0,120.4064,120.4064,120.2934,120.3257,10200.0
2015-07-31 14:00:00,149.1,149.24,149.1,149.2,8430.0,120.3257,120.4387,120.3257,120.4064,8430.0
2015-07-31 14:05:00,149.21,149.29,149.11,149.11,7305.0,120.4145,120.479,120.3338,120.3338,7305.0
2015-07-31 14:10:00,149.11,149.29,149.08,149.29,7940.0,120.3338,120.479,120.3096,120.479,7940.0
2015-07-31 14:15:00,149.29,149.38,149.22,149.26,12802.0,120.479,120.5517,120.4226,120.4548,12802.0
2015-07-31 14:20:00,149.24,149.24,148.95,149.04,6594.0,120.4387,120.4387,120.2047,120.2773,6594.0
2015-07-31 14:25:00,149.03,149.21,149.02,149.18,5325.0,120.2692,120.4145,120.2612,120.3903,5325.0
2015-07-31 14:30:00,149.17,149.27,149.16,149.2,3100.0,120.3822,120.4629,120.3741,120.4064,3100.0
2015-07-31 14:35:00,149.17,149.22,148.93,149.07,22438.0,120.3822,120.4226,120.1885,120.3015,22438.0
2015-07-31 14:40:00,149.1,149.2,149.02,149.2,4869.0,120.3257,120.4064,120.2612,120.4064,4869.0
2015-07-31 14:45:00,149.16,149.21,149.02,149.16,10122.0,120.3741,120.4145,120.2612,120.3741,10122.0
2015-07-31 14:50:00,149.17,149.33,149.17,149.27,5516.0,120.3822,120.5113,120.3822,120.4629,5516.0
2015-07-31 14:55:00,149.25,149.33,149.17,149.21,6456.0,120.4468,120.5113,120.3822,120.4145,6456.0
2015-07-31 15:00:00,149.26,149.31,149.15,149.21,7272.0,120.4548,120.4952,120.3661,120.4145,7272.0
2015-07-31 15:05:00,149.24,149.27,149.1,149.1,9476.0,120.4387,120.4629,120.3257,120.3257,9476.0
2015-07-31 15:10:00,149.09,149.11,149.0,149.04,5772.0,120.3176,120.3338,120.245,120.2773,5772.0
2015-07-31 15:15:00,149.04,149.12,148.97,149.12,24155.0,120.2773,120.3419,120.2208,120.3419,24155.0
2015-07-31 15:20:00,149.13,149.15,148.98,149.02,10935.0,120.3499,120.3661,120.2289,120.2612,10935.0
2015-07-31 15:25:00,149.01,149.1,148.89,148.94,19795.0,120.2531,120.3257,120.1562,120.1966,19795.0
2015-07-31 15:30:00,148.94,149.02,148.91,148.93,15912.0,120.1966,120.2612,120.1724,120.1885,15912.0
2015-07-31 15:35:00,148.93,149.04,148.92,149.01,17950.0,120.1885,120.2773,120.1804,120.2531,17950.0
2015-07-31 15:40:00,149.0,149.08,148.75,148.86,26880.0,120.245,120.3096,120.0433,120.132,26880.0
2015-07-31 15:45:00,148.86,148.95,148.77,148.86,15570.0,120.132,120.2047,120.0594,120.132,15570.0
2015-07-31 15:50:00,148.86,148.95,148.79,148.94,27848.0,120.132,120.2047,120.0755,120.1966,27848.0
2015-07-31 15:55:00,148.96,149.18,148.95,149.15,70485.0,120.2127,120.3903,120.2047,120.3661,70485.0
2015-08-03 09:30:00,149.13,149.58,148.97,149.3,34988.0,120.3499,120.7131,120.2208,120.4871,34988.0
2015-08-03 09:35:00,149.24,149.28,148.66,149.02,15908.0,120.4387,120.471,119.9706,120.2612,15908.0
2015-08-03 09:40:00,149.05,149.2,148.59,148.59,11669.0,120.2854,120.4064,119.9141,119.9141,11669.0
2015-08-03 09:45:00,148.57,148.71,148.51,148.71,7866.0,119.898,120.011,119.8496,120.011,7866.0
2015-08-03 09:50:00,148.81,148.81,148.55,148.66,4500.0,120.0917,120.0917,119.8819,119.9706,4500.0
2015-08-03 09:55:00,148.8,149.03,148.73,148.99,3657.0,120.0836,120.2692,120.0271,120.2369,3657.0
2015-08-03 10:00:00,148.95,149.03,148.79,148.98,18134.0,120.2047,120.2692,120.0755,120.2289,18134.0
2015-08-03 10:05:00,148.91,149.07,148.78,148.78,5108.0,120.1724,120.3015,120.0675,120.0675,5108.0
2015-08-03 10:10:00,148.84,149.05,148.83,148.91,2698.0,120.1159,120.2854,120.1078,120.1724,2698.0
2015-08-03 10:15:00,148.91,149.03,148.86,148.94,5381.0,120.1724,120.2692,120.132,120.1966,5381.0
2015-08-03 10:20:00,148.91,148.98,148.74,148.74,3765.0,120.1724,120.2289,120.0352,120.0352,3765.0
2015-08-03 10:25:00,148.74,148.74,148.51,148.63,3116.0,120.0352,120.0352,119.8496,119.9464,3116.0
2015-08-03 10:30:00,148.51,148.55,148.48,148.5,3602.0,119.8496,119.8819,119.8254,119.8415,3602.0
2015-08-03 10:35:00,148.46,148.54,148.42,148.42,13621.0,119.8092,119.8738,119.7769,119.7769,13621.0
2015-08-03 10:40:00,148.43,148.65,148.42,148.62,2002.0,119.785,119.9626,119.7769,119.9383,2002.0
2015-08-03 10:45:00,148.59,148.76,148.58,148.76,3663.0,119.9141,120.0513,119.9061,120.0513,3663.0
2015-08-03 10:50:00,148.73,148.84,148.73,148.78,1301.0,120.0271,120.1159,120.0271,120.0675,1301.0
2015-08-03 10:55:00,148.73,148.92,148.72,148.9,6921.0,120.0271,120.1804,120.019,120.1643,6921.0
2015-08-03 11:00:00,148.89,149.0,148.86,148.9,2800.0,120.1562,120.245,120.132,120.1643,2800.0
2015-08-03 11:05:00,148.98,149.0,148.89,149.0,6605.0,120.2289,120.245,120.1562,120.245,6605.0
2015-08-03 11:10:00,148.97,149.09,148.94,148.98,8461.0,120.2208,120.3176,120.1966,120.2289,8461.0
2015-08-03 11:15:00,149.06,149.06,148.94,148.99,5483.0,120.2934,120.2934,120.1966,120.2369,5483.0
2015-08-03 11:20:00,149.03,149.04,148.97,149.04,2725.0,120.2692,120.2773,120.2208,120.2773,2725.0
2015-08-03 11:25:00,149.0,149.06,148.85,148.85,3749.0,120.245,120.2934,120.124,120.124,3749.0
2015-08-03 11:30:00,148.87,149.02,148.87,149.02,3474.0,120.1401,120.2612,120.1401,120.2612,3474.0
2015-08-03 11:35:00,149.0,149.02,148.82,148.82,8954.0,120.245,120.2612,120.0997,120.0997,8954.0
2015-08-03 11:40:00,148.8,148.84,148.74,148.74,7500.0,120.0836,120.1159,120.0352,120.0352,7500.0
2015-08-03 11:45:00,148.81,148.81,148.68,148.76,5150.0,120.0917,120.0917,119.9868,120.0513,5150.0
2015-08-03 11:50:00,148.7,148.71,148.61,148.69,1700.0,120.0029,120.011,119.9303,119.9948,1700.0
2015-08-03 11:55:00,148.64,148.69,148.54,148.55,3265.0,119.9545,119.9948,119.8738,119.8819,3265.0
2015-08-03 12:00:00,148.61,148.63,148.47,148.53,4050.0,119.9303,119.9464,119.8173,119.8657,4050.0
2015-08-03 12:05:00,148.52,148.55,148.44,148.46,4400.0,119.8576,119.8819,119.7931,119.8092,4400.0
2015-08-03 12:10:00,148.52,148.62,148.52,148.62,4035.0,119.8576,119.9383,119.8576,119.9383,4035.0
2015-08-03 12:15:00,148.59,148.61,148.47,148.5,3600.0,119.9141,119.9303,119.8173,119.8415,3600.0
2015-08-03 12:20:00,148.55,148.58,148.49,148.58,3906.0,119.8819,119.9061,119.8334,119.9061,3906.0
2015-08-03 12:25:00,148.52,148.64,148.52,148.59,1719.0,119.8576,119.9545,119.8576,119.9141,1719.0
2015-08-03 12:30:00,148.65,148.65,148.4,148.41,4168.0,119.9626,119.9626,119.7608,119.7689,4168.0
2015-08-03 12:35:00,148.42,148.42,148.13,148.17,4900.0,119.7769,119.7769,119.5429,119.5752,4900.0
2015-08-03 12:40:00,148.12,148.17,148.05,148.13,4286.0,119.5348,119.5752,119.4783,119.5429,4286.0
2015-08-03 12:45:00,148.13,148.13,147.97,148.07,3890.0,119.5429,119.5429,119.4138,119.4945,3890.0
2015-08-03 12:50:00,148.0,148.03,147.93,147.94,2798.0,119.438,119.4622,119.3815,119.3896,2798.0
2015-08-03 12:55:00,147.97,147.99,147.84,147.98,5597.0,119.4138,119.4299,119.3089,119.4219,5597.0
2015-08-03 13:00:00,147.96,148.05,147.84,148.05,5358.0,119.4057,119.4783,119.3089,119.4783,5358.0
2015-08-03 13:05:00,148.07,148.1,147.81,147.81,4050.0,119.4945,119.5187,119.2847,119.2847,4050.0
2015-08-03 13:10:00,147.83,147.92,147.81,147.91,3774.0,119.3008,119.3734,119.2847,119.3654,3774.0
2015-08-03 13:15:00,147.84,147.84,147.71,147.76,5988.0,119.3089,119.3089,119.204,119.2443,5988.0
2015-08-03 13:20:00,147.78,147.92,147.77,147.88,2200.0,119.2605,119.3734,119.2524,119.3412,2200.0
2015-08-03 13:25:00,147.87,147.9,147.77,147.81,8117.0,119.3331,119.3573,119.2524,119.2847,8117.0
2015-08-03 13:30:00,147.8,147.89,147.76,147.88,3997.0,119.2766,119.3492,119.2443,119.3412,3997.0
2015-08-03 13:35:00,147.91,147.98,147.89,147.91,4010.0,119.3654,119.4219,119.3492,119.3654,4010.0
2015-08-03 13:40:00,147.96,148.09,147.96,148.09,4114.0,119.4057,119.5106,119.4057,119.5106,4114.0
2015-08-03 13:45:00,148.09,148.09,147.94,148.03,12504.0,119.5106,119.5106,119.3896,119.4622,12504.0
2015-08-03 13:50:00,148.09,148.11,148.04,148.04,2551.0,119.5106,119.5268,119.4703,119.4703,2551.0
2015-08-03 13:55:00,148.03,148.03,147.81,147.83,10560.0,119.4622,119.4622,119.2847,119.3008,10560.0
2015-08-03 14:00:00,147.82,147.91,147.73,147.84,8965.0,119.2927,119.3654,119.2201,119.3089,8965.0
2015-08-03 14:05:00,147.88,147.93,147.72,147.75,13920.0,119.3412,119.3815,119.212,119.2362,13920.0
2015-08-03 14:10:00,147.78,147.8,147.66,147.7,11054.0,119.2605,119.2766,119.1636,119.1959,11054.0
2015-08-03 14:15:00,147.69,147.88,147.69,147.84,6117.0,119.1878,119.3412,119.1878,119.3089,6117.0
2015-08-03 14:20:00,147.83,147.89,147.74,147.85,5812.0,119.3008,119.3492,119.2282,119.3169,5812.0
2015-08-03 14:25:00,147.83,147.86,147.73,147.81,6860.0,119.3008,119.325,119.2201,119.2847,6860.0
2015-08-03 14:30:00,147.82,147.97,147.78,147.94,10895.0,119.2927,119.4138,119.2605,119.3896,10895.0
2015-08-03 14:35:00,147.94,148.22,147.92,148.22,7217.0,119.3896,119.6155,119.3734,119.6155,7217.0
2015-08-03 14:40:00,148.19,148.22,148.15,148.18,5080.0,119.5913,119.6155,119.559,119.5833,5080.0
2015-08-03 14:45:00,148.18,148.18,148.06,148.09,5955.0,119.5833,119.5833,119.4864,119.5106,5955.0
2015-08-03 14:50:00,148.09,148.13,148.02,148.11,6952.0,119.5106,119.5429,119.4541,119.5268,6952.0
2015-08-03 14:55:00,148.13,148.18,148.0,148.12,8724.0,119.5429,119.5833,119.438,119.5348,8724.0
2015-08-03 15:00:00,148.09,148.2,148.07,148.18,7909.0,119.5106,119.5994,119.4945,119.5833,7909.0
2015-08-03 15:05:00,148.23,148.24,148.13,148.2,5800.0,119.6236,119.6317,119.5429,119.5994,5800.0
2015-08-03 15:10:00,148.19,148.19,148.08,148.16,6679.0,119.5913,119.5913,119.5026,119.5671,6679.0
2015-08-03 15:15:00,148.17,148.17,148.03,148.09,8300.0,119.5752,119.5752,119.4622,119.5106,8300.0
2015-08-03 15:20:00,148.08,148.19,148.06,148.17,8476.0,119.5026,119.5913,119.4864,119.5752,8476.0
2015-08-03 15:25:00,148.18,148.29,148.13,148.24,11728.0,119.5833,119.672,119.5429,119.6317,11728.0
2015-08-03 15:30:00,148.24,148.27,148.1,148.22,10779.0,119.6317,119.6559,119.5187,119.6155,10779.0
2015-08-03 15:35:00,148.2,148.52,148.2,148.52,10603.0,119.5994,119.8576,119.5994,119.8576,10603.0
2015-08-03 15:40:00,148.52,148.69,148.44,148.66,10836.0,119.8576,119.9948,119.7931,119.9706,10836.0
2015-08-03 15:45:00,148.65,148.65,148.48,148.52,15393.0,119.9626,119.9626,119.8254,119.8576,15393.0
2015-08-03 15:50:00,148.52,148.61,148.5,148.55,16997.0,119.8576,119.9303,119.8415,119.8819,16997.0
2015-08-03 15:55:00,148.55,148.91,148.49,148.83,73115.0,119.8819,120.1724,119.8334,120.1078,73115.0
2015-08-04 09:30:00,148.7,149.11,148.22,148.22,29391.0,120.0029,120.3338,119.6155,119.6155,29391.0
2015-08-04 09:35:00,148.16,148.24,147.64,147.82,11363.0,119.5671,119.6317,119.1475,119.2927,11363.0
2015-08-04 09:40:00,147.69,147.95,147.69,147.88,24751.0,119.1878,119.3976,119.1878,119.3412,24751.0
2015-08-04 09:45:00,147.98,148.46,147.98,148.46,9814.0,119.4219,119.8092,119.4219,119.8092,9814.0
2015-08-04 09:50:00,148.5,148.76,148.37,148.44,9229.0,119.8415,120.0513,119.7366,119.7931,9229.0
2015-08-04 09:55:00,148.4,148.55,148.36,148.46,8433.0,119.7608,119.8819,119.7285,119.8092,8433.0
2015-08-04 10:00:00,148.48,148.95,148.45,148.87,15722.0,119.8254,120.2047,119.8012,120.1401,15722.0
2015-08-04 10:05:00,148.86,149.27,148.76,149.27,13047.0,120.132,120.4629,120.0513,120.4629,13047.0
2015-08-04 10:10:00,149.19,149.37,149.0,149.25,13387.0,120.3983,120.5436,120.245,120.4468,13387.0
2015-08-04 10:15:00,149.24,149.28,149.06,149.26,6050.0,120.4387,120.471,120.2934,120.4548,6050.0
2015-08-04 10:20:00,149.28,149.45,149.19,149.45,9216.0,120.471,120.6082,120.3983,120.6082,9216.0
2015-08-04 10:25:00,149.47,149.87,149.42,149.85,25964.0,120.6243,120.9471,120.584,120.931,25964.0
2015-08-04 10:30:00,149.85,149.91,149.61,149.66,9898.0,120.931,120.9794,120.7373,120.7776,9898.0
2015-08-04 10:35:00,149.66,149.67,149.51,149.58,6500.0,120.7776,120.7857,120.6566,120.7131,6500.0
2015-08-04 10:40:00,149.56,149.61,149.33,149.42,3157.0,120.6969,120.7373,120.5113,120.584,3157.0
2015-08-04 10:45:00,149.42,149.57,149.37,149.41,6355.0,120.584,120.705,120.5436,120.5759,6355.0
2015-08-04 10:50:00,149.36,149.36,149.04,149.12,7479.0,120.5355,120.5355,120.2773,120.3419,7479.0
2015-08-04 10:55:00,149.15,149.2,148.87,149.02,9652.0,120.3661,120.4064,120.1401,120.2612,9652.0
2015-08-04 11:00:00,149.05,149.3,149.05,149.28,4835.0,120.2854,120.4871,120.2854,120.471,4835.0
2015-08-04 11:05:00,149.28,149.47,149.28,149.36,6310.0,120.471,120.6243,120.471,120.5355,6310.0
2015-08-04 11:10:00,149.34,149.55,149.31,149.55,3322.0,120.5194,120.6889,120.4952,120.6889,3322.0
2015-08-04 11:15:00,149.57,149.59,149.43,149.53,3900.0,120.705,120.7211,120.592,120.6727,3900.0
2015-08-04 11:20:00,149.54,149.54,149.34,149.34,7043.0,120.6808,120.6808,120.5194,120.5194,7043.0
2015-08-04 11:25:00,149.34,149.34,149.17,149.27,5431.0,120.5194,120.5194,120.3822,120.4629,5431.0
2015-08-04 11:30:00,149.28,149.31,149.18,149.27,4676.0,120.471,120.4952,120.3903,120.4629,4676.0
2015-08-04 11:35:00,149.31,149.42,149.24,149.4,7078.0,120.4952,120.584,120.4387,120.5678,7078.0
2015-08-04 11:40:00,149.42,149.53,149.41,149.44,4674.0,120.584,120.6727,120.5759,120.6001,4674.0
2015-08-04 11:45:00,149.42,149.42,149.29,149.35,3300.0,120.584,120.584,120.479,120.5275,3300.0
2015-08-04 11:50:00,149.36,149.42,149.3,149.35,2674.0,120.5355,120.584,120.4871,120.5275,2674.0
2015-08-04 11:55:00,149.38,149.48,149.34,149.47,4272.0,120.5517,120.6324,120.5194,120.6243,4272.0
2015-08-04 12:00:00,149.45,149.52,149.41,149.5,4035.0,120.6082,120.6647,120.5759,120.6485,4035.0
2015-08-04 12:05:00,149.46,149.59,149.46,149.53,7149.0,120.6162,120.7211,120.6162,120.6727,7149.0
2015-08-04 12:10:00,149.6,149.69,149.54,149.69,4878.0,120.7292,120.8018,120.6808,120.8018,4878.0
2015-08-04 12:15:00,149.65,149.69,149.61,149.61,2079.0,120.7696,120.8018,120.7373,120.7373,2079.0
2015-08-04 12:20:00,149.59,149.65,149.52,149.52,6718.0,120.7211,120.7696,120.6647,120.6647,6718.0
2015-08-04 12:25:00,149.5,149.54,149.42,149.44,3031.0,120.6485,120.6808,120.584,120.6001,3031.0
2015-08-04 12:30:00,149.42,149.49,149.4,149.45,2746.0,120.584,120.6404,120.5678,120.6082,2746.0
2015-08-04 12:35:00,149.44,149.44,149.32,149.32,7618.0,120.6001,120.6001,120.5033,120.5033,7618.0
2015-08-04 12:40:00,149.36,149.36,149.16,149.22,8255.0,120.5355,120.5355,120.3741,120.4226,8255.0
2015-08-04 12:45:00,149.16,149.3,149.16,149.21,3970.0,120.3741,120.4871,120.3741,120.4145,3970.0
2015-08-04 12:50:00,149.2,149.21,149.13,149.13,1704.0,120.4064,120.4145,120.3499,120.3499,1704.0
2015-08-04 12:55:00,149.17,149.18,149.06,149.11,3800.0,120.3822,120.3903,120.2934,120.3338,3800.0
2015-08-04 13:00:00,149.03,149.08,149.01,149.05,2022.0,120.2692,120.3096,120.2531,120.2854,2022.0
2015-08-04 13:05:00,149.04,149.1,149.0,149.05,4075.0,120.2773,120.3257,120.245,120.2854,4075.0
2015-08-04 13:10:00,149.06,149.09,149.03,149.05,4545.0,120.2934,120.3176,120.2692,120.2854,4545.0
2015-08-04 13:15:00,149.1,149.3,149.1,149.25,3700.0,120.3257,120.4871,120.3257,120.4468,3700.0
2015-08-04 13:20:00,149.29,149.31,149.11,149.13,7937.0,120.479,120.4952,120.3338,120.3499,7937.0
2015-08-04 13:25:00,149.12,149.16,149.01,149.07,6104.0,120.3419,120.3741,120.2531,120.3015,6104.0
2015-08-04 13:30:00,149.1,149.34,149.1,149.28,4302.0,120.3257,120.5194,120.3257,120.471,4302.0
2015-08-04 13:35:00,149.24,149.29,149.2,149.22,2934.0,120.4387,120.479,120.4064,120.4226,2934.0
2015-08-04 13:40:00,149.25,149.28,149.08,149.08,4079.0,120.4468,120.471,120.3096,120.3096,4079.0
2015-08-04 13:45:00,149.11,149.13,148.89,148.89,5462.0,120.3338,120.3499,120.1562,120.1562,5462.0
2015-08-04 13:50:00,148.87,148.87,148.69,148.69,2656.0,120.1401,120.1401,119.9948,119.9948,2656.0
2015-08-04 13:55:00,148.73,148.82,148.68,148.72,5898.0,120.0271,120.0997,119.9868,120.019,5898.0
2015-08-04 14:00:00,148.69,148.82,148.69,148.77,3333.0,119.9948,120.0997,119.9948,120.0594,3333.0
2015-08-04 14:05:00,148.77,148.87,148.58,148.67,14043.0,120.0594,120.1401,119.9061,119.9787,14043.0
2015-08-04 14:10:00,148.62,148.66,148.54,148.54,3825.0,119.9383,119.9706,119.8738,119.8738,3825.0
2015-08-04 14:15:00,148.55,148.73,148.46,148.73,12575.0,119.8819,120.0271,119.8092,120.0271,12575.0
2015-08-04 14:20:00,148.73,148.73,148.6,148.68,9335.0,120.0271,120.0271,119.9222,119.9868,9335.0
2015-08-04 14:25:00,148.66,148.67,148.55,148.6,2949.0,119.9706,119.9787,119.8819,119.9222,2949.0
2015-08-04 14:30:00,148.6,148.63,148.45,148.53,4928.0,119.9222,119.9464,119.8012,119.8657,4928.0
2015-08-04 14:35:00,148.51,148.73,148.46,148.73,4588.0,119.8496,120.0271,119.8092,120.0271,4588.0
2015-08-04 14:40:00,148.73,148.77,148.63,148.75,7358.0,120.0271,120.0594,119.9464,120.0433,7358.0
2015-08-04 14:45:00,148.7,148.93,148.7,148.93,6574.0,120.0029,120.1885,120.0029,120.1885,6574.0
2015-08-04 14:50:00,148.92,148.92,148.77,148.77,10024.0,120.1804,120.1804,120.0594,120.0594,10024.0
2015-08-04 14:55:00,148.77,148.83,148.68,148.82,17483.0,120.0594,120.1078,119.9868,120.0997,17483.0
2015-08-04 15:00:00,148.83,148.92,148.83,148.88,5752.0,120.1078,120.1804,120.1078,120.1482,5752.0
2015-08-04 15:05:00,148.93,148.99,148.85,148.92,7417.0,120.1885,120.2369,120.124,120.1804,7417.0
2015-08-04 15:10:00,148.93,148.93,148.82,148.88,5120.0,120.1885,120.1885,120.0997,120.1482,5120.0
2015-08-04 15:15:00,148.89,148.9,148.79,148.83,7720.0,120.1562,120.1643,120.0755,120.1078,7720.0
2015-08-04 15:20:00,148.81,148.96,148.79,148.96,10301.0,120.0917,120.2127,120.0755,120.2127,10301.0
2015-08-04 15:25:00,148.94,148.98,148.86,148.92,13228.0,120.1966,120.2289,120.132,120.1804,13228.0
2015-08-04 15:30:00,148.89,149.01,148.87,148.92,8020.0,120.1562,120.2531,120.1401,120.1804,8020.0
2015-08-04 15:35:00,148.92,148.93,148.81,148.81,7377.0,120.1804,120.1885,120.0917,120.0917,7377.0
2015-08-04 15:40:00,148.79,148.86,148.7,148.79,12500.0,120.0755,120.132,120.0029,120.0755,12500.0
2015-08-04 15:45:00,148.78,148.79,148.62,148.71,19563.0,120.0675,120.0755,119.9383,120.011,19563.0
2015-08-04 15:50:00,148.69,148.8,148.68,148.74,18099.0,119.9948,120.0836,119.9868,120.0352,18099.0
2015-08-04 15:55:00,148.73,148.91,148.62,148.83,44759.0,120.0271,120.1724,119.9383,120.1078,44759.0
2015-08-05 09:30:00,149.75,150.0,149.75,149.76,27560.0,120.8503,121.052,120.8503,120.8583,27560.0
2015-08-05 09:35:00,149.76,149.98,149.75,149.9,5747.0,120.8583,121.0359,120.8503,120.9713,5747.0
2015-08-05 09:40:00,149.87,149.92,149.71,149.85,3930.0,120.9471,120.9875,120.818,120.931,3930.0
2015-08-05 09:45:00,149.81,150.16,149.76,150.03,21970.0,120.8987,121.1811,120.8583,121.0762,21970.0
2015-08-05 09:50:00,150.03,150.26,149.98,150.17,7690.0,121.0762,121.2618,121.0359,121.1892,7690.0
2015-08-05 09:55:00,150.15,150.23,149.75,149.75,5282.0,121.1731,121.2376,120.8503,120.8503,5282.0
2015-08-05 10:00:00,149.92,149.98,149.84,149.92,4500.0,120.9875,121.0359,120.9229,120.9875,4500.0
2015-08-05 10:05:00,149.97,150.03,149.87,149.87,4451.0,121.0278,121.0762,120.9471,120.9471,4451.0
2015-08-05 10:10:00,149.97,150.39,149.97,150.28,5529.0,121.0278,121.3668,121.0278,121.278,5529.0
2015-08-05 10:15:00,150.25,150.44,150.23,150.44,4833.0,121.2538,121.4071,121.2376,121.4071,4833.0
2015-08-05 10:20:00,150.44,150.53,150.41,150.41,7020.0,121.4071,121.4797,121.3829,121.3829,7020.0
2015-08-05 10:25:00,150.38,150.51,150.38,150.45,6444.0,121.3587,121.4636,121.3587,121.4152,6444.0
2015-08-05 10:30:00,150.51,150.61,150.51,150.59,5120.0,121.4636,121.5443,121.4636,121.5282,5120.0
2015-08-05 10:35:00,150.59,150.78,150.58,150.69,7040.0,121.5282,121.6815,121.5201,121.6089,7040.0
2015-08-05 10:40:00,150.7,150.79,150.64,150.7,6279.0,121.6169,121.6896,121.5685,121.6169,6279.0
2015-08-05 10:45:00,150.63,150.65,150.55,150.56,24777.0,121.5604,121.5766,121.4959,121.504,24777.0
2015-08-05 10:50:00,150.62,150.75,150.57,150.75,6284.0,121.5524,121.6573,121.512,121.6573,6284.0
2015-08-05 10:55:00,150.74,150.82,150.7,150.72,8503.0,121.6492,121.7138,121.6169,121.6331,8503.0
2015-08-05 11:00:00,150.75,150.83,150.74,150.77,6656.0,121.6573,121.7218,121.6492,121.6734,6656.0
2015-08-05 11:05:00,150.74,150.79,150.67,150.72,4173.0,121.6492,121.6896,121.5927,121.6331,4173.0
2015-08-05 11:10:00,150.7,150.76,150.7,150.75,3400.0,121.6169,121.6654,121.6169,121.6573,3400.0
2015-08-05 11:15:00,150.73,150.74,150.53,150.54,12585.0,121.6411,121.6492,121.4797,121.4878,12585.0
2015-08-05 11:20:00,150.56,150.57,150.46,150.52,7600.0,121.504,121.512,121.4232,121.4717,7600.0
2015-08-05 11:25:00,150.49,150.51,150.43,150.51,2025.0,121.4475,121.4636,121.399,121.4636,2025.0
2015-08-05 11:30:00,150.52,150.62,150.48,150.62,3332.0,121.4717,121.5524,121.4394,121.5524,3332.0
2015-08-05 11:35:00,150.61,150.65,150.57,150.6,4432.0,121.5443,121.5766,121.512,121.5362,4432.0
2015-08-05 11:40:00,150.61,150.64,150.54,150.55,8721.0,121.5443,121.5685,121.4878,121.4959,8721.0
2015-08-05 11:45:00,150.57,150.57,150.47,150.48,5750.0,121.512,121.512,121.4313,121.4394,5750.0
2015-08-05 11:50:00,150.48,150.51,150.34,150.34,6389.0,121.4394,121.4636,121.3264,121.3264,6389.0
2015-08-05 11:55:00,150.33,150.34,150.16,150.19,6024.0,121.3183,121.3264,121.1811,121.2054,6024.0
2015-08-05 12:00:00,150.15,150.15,150.07,150.15,2607.0,121.1731,121.1731,121.1085,121.1731,2607.0
2015-08-05 12:05:00,150.21,150.32,150.19,150.32,3553.0,121.2215,121.3103,121.2054,121.3103,3553.0
2015-08-05 12:10:00,150.26,150.32,150.21,150.3,3677.0,121.2618,121.3103,121.2215,121.2941,3677.0
2015-08-05 12:15:00,150.21,150.21,150.09,150.09,2001.0,121.2215,121.2215,121.1247,121.1247,2001.0
2015-08-05 12:20:00,150.17,150.17,150.03,150.03,2000.0,121.1892,121.1892,121.0762,121.0762,2000.0
2015-08-05 12:25:00,150.0,150.01,149.93,149.96,6001.0,121.052,121.0601,120.9955,121.0197,6001.0
2015-08-05 12:30:00,149.97,149.98,149.81,149.85,3555.0,121.0278,121.0359,120.8987,120.931,3555.0
2015-08-05 12:35:00,149.91,149.93,149.84,149.93,4417.0,120.9794,120.9955,120.9229,120.9955,4417.0
2015-08-05 12:40:00,149.92,149.92,149.71,149.82,8103.0,120.9875,120.9875,120.818,120.9068,8103.0
2015-08-05 12:45:00,149.81,149.87,149.81,149.86,6147.0,120.8987,120.9471,120.8987,120.939,6147.0
2015-08-05 12:50:00,149.88,149.88,149.78,149.78,2017.0,120.9552,120.9552,120.8745,120.8745,2017.0
2015-08-05 12:55:00,149.83,150.07,149.81,150.07,3810.0,120.9148,121.1085,120.8987,121.1085,3810.0
2015-08-05 13:00:00,150.0,150.08,149.97,149.97,3763.0,121.052,121.1166,121.0278,121.0278,3763.0
2015-08-05 13:05:00,149.96,150.04,149.94,150.01,2821.0,121.0197,121.0843,121.0036,121.0601,2821.0
2015-08-05 13:10:00,150.03,150.1,149.71,149.71,8375.0,121.0762,121.1327,120.818,120.818,8375.0
2015-08-05 13:15:00,149.73,149.75,149.6,149.67,3930.0,120.8341,120.8503,120.7292,120.7857,3930.0
2015-08-05 13:20:00,149.6,149.77,149.53,149.77,2683.0,120.7292,120.8664,120.6727,120.8664,2683.0
2015-08-05 13:25:00,149.77,149.88,149.72,149.88,2242.0,120.8664,120.9552,120.8261,120.9552,2242.0
2015-08-05 13:30:00,149.85,149.87,149.71,149.72,4991.0,120.931,120.9471,120.818,120.8261,4991.0
2015-08-05 13:35:00,149.76,149.84,149.71,149.8,9457.0,120.8583,120.9229,120.818,120.8906,9457.0
2015-08-05 13:40:00,149.77,150.0,149.77,150.0,18323.0,120.8664,121.052,120.8664,121.052,18323.0
2015-08-05 13:45:00,149.97,149.98,149.86,149.86,3800.0,121.0278,121.0359,120.939,120.939,3800.0
2015-08-05 13:50:00,149.9,149.9,149.76,149.77,1900.0,120.9713,120.9713,120.8583,120.8664,1900.0
2015-08-05 13:55:00,149.79,150.02,149.79,149.97,4435.0,120.8826,121.0682,120.8826,121.0278,4435.0
2015-08-05 14:00:00,149.93,150.11,149.92,150.11,3450.0,120.9955,121.1408,120.9875,121.1408,3450.0
2015-08-05 14:05:00,150.11,150.15,149.98,149.98,6149.0,121.1408,121.1731,121.0359,121.0359,6149.0
2015-08-05 14:10:00,149.99,150.13,149.98,150.13,7536.0,121.044,121.1569,121.0359,121.1569,7536.0
2015-08-05 14:15:00,150.15,150.28,150.12,150.27,9652.0,121.1731,121.278,121.1489,121.2699,9652.0
2015-08-05 14:20:00,150.3,150.33,150.28,150.29,4943.0,121.2941,121.3183,121.278,121.2861,4943.0
2015-08-05 14:25:00,150.27,150.27,150.15,150.23,12336.0,121.2699,121.2699,121.1731,121.2376,12336.0
2015-08-05 14:30:00,150.23,150.34,150.23,150.3,2713.0,121.2376,121.3264,121.2376,121.2941,2713.0
2015-08-05 14:35:00,150.28,150.29,150.21,150.21,4700.0,121.278,121.2861,121.2215,121.2215,4700.0
2015-08-05 14:40:00,150.23,150.23,150.07,150.17,6632.0,121.2376,121.2376,121.1085,121.1892,6632.0
2015-08-05 14:45:00,150.16,150.29,150.14,150.24,10000.0,121.1811,121.2861,121.165,121.2457,10000.0
2015-08-05 14:50:00,150.21,150.25,150.14,150.21,4710.0,121.2215,121.2538,121.165,121.2215,4710.0
2015-08-05 14:55:00,150.21,150.21,150.09,150.15,3876.0,121.2215,121.2215,121.1247,121.1731,3876.0
2015-08-05 15:00:00,150.13,150.24,150.13,150.24,4643.0,121.1569,121.2457,121.1569,121.2457,4643.0
2015-08-05 15:05:00,150.22,150.3,150.22,150.25,5253.0,121.2296,121.2941,121.2296,121.2538,5253.0
2015-08-05 15:10:00,150.26,150.4,150.26,150.28,7138.0,121.2618,121.3748,121.2618,121.278,7138.0
2015-08-05 15:15:00,150.28,150.28,150.17,150.17,7484.0,121.278,121.278,121.1892,121.1892,7484.0
2015-08-05 15:20:00,150.15,150.28,150.13,150.22,6602.0,121.1731,121.278,121.1569,121.2296,6602.0
2015-08-05 15:25:00,150.23,150.28,150.1,150.12,7338.0,121.2376,121.278,121.1327,121.1489,7338.0
2015-08-05 15:30:00,150.12,150.13,150.03,150.05,5412.0,121.1489,121.1569,121.0762,121.0924,5412.0
2015-08-05 15:35:00,150.07,150.16,150.03,150.04,6546.0,121.1085,121.1811,121.0762,121.0843,6546.0
2015-08-05 15:40:00,150.03,150.11,149.94,149.94,12986.0,121.0762,121.1408,121.0036,121.0036,12986.0
2015-08-05 15:45:00,149.95,150.01,149.87,149.98,16628.0,121.0117,121.0601,120.9471,121.0359,16628.0
2015-08-05 15:50:00,149.99,150.02,149.89,149.9,13021.0,121.044,121.0682,120.9633,120.9713,13021.0
2015-08-05 15:55:00,149.89,149.93,149.82,149.85,42234.0,120.9633,120.9955,120.9068,120.931,42234.0
2015-08-06 09:30:00,150.11,150.11,149.7,149.73,16513.0,121.1408,121.1408,120.8099,120.8341,16513.0
2015-08-06 09:35:00,149.69,149.7,149.09,149.3,8225.0,120.8018,120.8099,120.3176,120.4871,8225.0
2015-08-06 09:40:00,149.23,149.31,149.17,149.31,4680.0,120.4306,120.4952,120.3822,120.4952,4680.0
2015-08-06 09:45:00,149.44,149.64,149.44,149.58,3800.0,120.6001,120.7615,120.6001,120.7131,3800.0
2015-08-06 09:50:00,149.54,149.58,149.41,149.47,7548.0,120.6808,120.7131,120.5759,120.6243,7548.0
2015-08-06 09:55:00,149.43,149.51,149.3,149.46,3869.0,120.592,120.6566,120.4871,120.6162,3869.0
2015-08-06 10:00:00,149.43,149.55,149.32,149.55,9228.0,120.592,120.6889,120.5033,120.6889,9228.0
2015-08-06 10:05:00,149.53,149.7,149.52,149.68,1700.0,120.6727,120.8099,120.6647,120.7938,1700.0
2015-08-06 10:10:00,149.75,149.9,149.75,149.87,3500.0,120.8503,120.9713,120.8503,120.9471,3500.0
2015-08-06 10:15:00,149.87,149.94,149.71,149.77,9787.0,120.9471,121.0036,120.818,120.8664,9787.0
2015-08-06 10:20:00,149.75,149.76,149.56,149.63,3320.0,120.8503,120.8583,120.6969,120.7534,3320.0
2015-08-06 10:25:00,149.68,149.72,149.53,149.56,5541.0,120.7938,120.8261,120.6727,120.6969,5541.0
2015-08-06 10:30:00,149.57,149.86,149.55,149.86,5271.0,120.705,120.939,120.6889,120.939,5271.0
2015-08-06 10:35:00,149.83,150.12,149.73,150.08,10707.0,120.9148,121.1489,120.8341,121.1166,10707.0
2015-08-06 10:40:00,150.1,150.2,150.1,150.2,4200.0,121.1327,121.2134,121.1327,121.2134,4200.0
2015-08-06 10:45:00,150.3,150.4,150.19,150.29,4705.0,121.2941,121.3748,121.2054,121.2861,4705.0
2015-08-06 10:50:00,150.31,150.31,150.13,150.13,3759.0,121.3022,121.3022,121.1569,121.1569,3759.0
2015-08-06 10:55:00,150.18,150.18,149.97,150.0,9358.0,121.1973,121.1973,121.0278,121.052,9358.0
2015-08-06 11:00:00,150.04,150.04,149.84,149.86,5394.0,121.0843,121.0843,120.9229,120.939,5394.0
2015-08-06 11:05:00,149.85,149.85,149.72,149.82,3868.0,120.931,120.931,120.8261,120.9068,3868.0
2015-08-06 11:10:00,149.77,149.85,149.71,149.77,7533.0,120.8664,120.931,120.818,120.8664,7533.0
2015-08-06 11:15:00,149.8,149.86,149.74,149.75,9465.0,120.8906,120.939,120.8422,120.8503,9465.0
2015-08-06 11:20:00,149.71,149.77,149.69,149.77,2298.0,120.818,120.8664,120.8018,120.8664,2298.0
2015-08-06 11:25:00,149.74,149.86,149.66,149.66,7308.0,120.8422,120.939,120.7776,120.7776,7308.0
2015-08-06 11:30:00,149.69,149.69,149.42,149.42,7703.0,120.8018,120.8018,120.584,120.584,7703.0
2015-08-06 11:35:00,149.38,149.4,149.27,149.34,11365.0,120.5517,120.5678,120.4629,120.5194,11365.0
2015-08-06 11:40:00,149.28,149.37,149.27,149.37,3341.0,120.471,120.5436,120.4629,120.5436,3341.0
2015-08-06 11:45:00,149.28,149.28,149.1,149.12,4906.0,120.471,120.471,120.3257,120.3419,4906.0
2015-08-06 11:50:00,149.1,149.14,149.0,149.01,11105.0,120.3257,120.358,120.245,120.2531,11105.0
2015-08-06 11:55:00,148.99,149.0,148.75,148.78,17870.0,120.2369,120.245,120.0433,120.0675,17870.0
2015-08-06 12:00:00,148.8,148.91,148.77,148.79,5669.0,120.0836,120.1724,120.0594,120.0755,5669.0
2015-08-06 12:05:00,148.76,149.11,148.72,148.96,8803.0,120.0513,120.3338,120.019,120.2127,8803.0
2015-08-06 12:10:00,148.94,148.94,148.74,148.76,3593.0,120.1966,120.1966,120.0352,120.0513,3593.0
2015-08-06 12:15:00,148.75,148.82,148.66,148.72,4138.0,120.0433,120.0997,119.9706,120.019,4138.0
2015-08-06 12:20:00,148.71,148.73,148.61,148.65,1948.0,120.011,120.0271,119.9303,119.9626,1948.0
2015-08-06 12:25:00,148.68,148.73,148.6,148.69,7550.0,119.9868,120.0271,119.9222,119.9948,7550.0
2015-08-06 12:30:00,148.7,148.73,148.65,148.65,4288.0,120.0029,120.0271,119.9626,119.9626,4288.0
2015-08-06 12:35:00,148.64,148.66,148.49,148.49,4409.0,119.9545,119.9706,119.8334,119.8334,4409.0
2015-08-06 12:40:00,148.5,148.69,148.5,148.59,6704.0,119.8415,119.9948,119.8415,119.9141,6704.0
2015-08-06 12:45:00,148.58,148.62,148.48,148.62,4749.0,119.9061,119.9383,119.8254,119.9383,4749.0
2015-08-06 12:50:00,148.71,148.75,148.68,148.71,800.0,120.011,120.0433,119.9868,120.011,800.0
2015-08-06 12:55:00,148.72,148.76,148.6,148.76,4382.0,120.019,120.0513,119.9222,120.0513,4382.0
2015-08-06 13:00:00,148.73,148.73,148.64,148.66,11565.0,120.0271,120.0271,119.9545,119.9706,11565.0
2015-08-06 13:05:00,148.64,148.76,148.64,148.72,3500.0,119.9545,120.0513,119.9545,120.019,3500.0
2015-08-06 13:10:00,148.73,148.86,148.67,148.86,5861.0,120.0271,120.132,119.9787,120.132,5861.0
2015-08-06 13:15:00,148.77,148.81,148.69,148.81,2301.0,120.0594,120.0917,119.9948,120.0917,2301.0
2015-08-06 13:20:00,148.8,148.98,148.77,148.96,6669.0,120.0836,120.2289,120.0594,120.2127,6669.0
2015-08-06 13:25:00,148.92,148.97,148.79,148.88,10648.0,120.1804,120.2208,120.0755,120.1482,10648.0
2015-08-06 13:30:00,148.89,148.93,148.82,148.88,3222.0,120.1562,120.1885,120.0997,120.1482,3222.0
2015-08-06 13:35:00,148.85,149.0,148.83,148.93,4855.0,120.124,120.245,120.1078,120.1885,4855.0
2015-08-06 13:40:00,148.97,149.15,148.81,149.14,12634.0,120.2208,120.3661,120.0917,120.358,12634.0
2015-08-06 13:45:00,149.12,149.2,149.1,149.15,5642.0,120.3419,120.4064,120.3257,120.3661,5642.0
2015-08-06 13:50:00,149.17,149.19,148.93,148.95,4865.0,120.3822,120.3983,120.1885,120.2047,4865.0
2015-08-06 13:55:00,148.95,148.95,148.79,148.79,2901.0,120.2047,120.2047,120.0755,120.0755,2901.0
2015-08-06 14:00:00,148.77,148.83,148.71,148.72,6340.0,120.0594,120.1078,120.011,120.019,6340.0
2015-08-06 14:05:00,148.73,148.9,148.73,148.89,5468.0,120.0271,120.1643,120.0271,120.1562,5468.0
2015-08-06 14:10:00,148.9,149.05,148.9,148.97,2636.0,120.1643,120.2854,120.1643,120.2208,2636.0
2015-08-06 14:15:00,148.96,148.97,148.88,148.89,4102.0,120.2127,120.2208,120.1482,120.1562,4102.0
2015-08-06 14:20:00,148.87,149.1,148.87,149.01,5365.0,120.1401,120.3257,120.1401,120.2531,5365.0
2015-08-06 14:25:00,149.04,149.28,149.04,149.28,6521.0,120.2773,120.471,120.2773,120.471,6521.0
2015-08-06 14:30:00,149.29,149.39,149.21,149.25,5346.0,120.479,120.5597,120.4145,120.4468,5346.0
2015-08-06 14:35:00,149.25,149.35,149.18,149.28,6052.0,120.4468,120.5275,120.3903,120.471,6052.0
2015-08-06 14:40:00,149.32,149.45,149.29,149.41,6232.0,120.5033,120.6082,120.479,120.5759,6232.0
2015-08-06 14:45:00,149.42,149.48,149.34,149.36,7366.0,120.584,120.6324,120.5194,120.5355,7366.0
2015-08-06 14:50:00,149.34,149.34,149.24,149.27,7236.0,120.5194,120.5194,120.4387,120.4629,7236.0
2015-08-06 14:55:00,149.27,149.33,149.23,149.3,7939.0,120.4629,120.5113,120.4306,120.4871,7939.0
2015-08-06 15:00:00,149.28,149.29,149.18,149.24,9325.0,120.471,120.479,120.3903,120.4387,9325.0
2015-08-06 15:05:00,149.25,149.31,149.16,149.26,9017.0,120.4468,120.4952,120.3741,120.4548,9017.0
2015-08-06 15:10:00,149.26,149.36,149.22,149.26,7443.0,120.4548,120.5355,120.4226,120.4548,7443.0
2015-08-06 15:15:00,149.26,149.42,149.17,149.37,9453.0,120.4548,120.584,120.3822,120.5436,9453.0
2015-08-06 15:20:00,149.37,149.37,149.17,149.25,11350.0,120.5436,120.5436,120.3822,120.4468,11350.0
2015-08-06 15:25:00,149.25,149.28,149.14,149.19,10560.0,120.4468,120.471,120.358,120.3983,10560.0
2015-08-06 15:30:00,149.16,149.3,149.1,149.3,7961.0,120.3741,120.4871,120.3257,120.4871,7961.0
2015-08-06 15:35:00,149.29,149.33,149.2,149.31,10121.0,120.479,120.5113,120.4064,120.4952,10121.0
2015-08-06 15:40:00,149.34,149.44,149.28,149.35,11578.0,120.5194,120.6001,120.471,120.5275,11578.0
2015-08-06 15:45:00,149.34,149.55,149.33,149.5,16075.0,120.5194,120.6889,120.5113,120.6485,16075.0
2015-08-06 15:50:00,149.45,149.55,149.45,149.55,13764.0,120.6082,120.6889,120.6082,120.6889,13764.0
2015-08-06 15:55:00,149.56,149.67,149.44,149.51,40849.0,120.6969,120.7857,120.6001,120.6566,40849.0
2015-08-07 09:30:00,149.28,149.28,148.62,148.99,16756.0,120.471,120.471,119.9383,120.2369,16756.0
2015-08-07 09:35:00,148.78,149.04,148.59,148.59,5763.0,120.0675,120.2773,119.9141,119.9141,5763.0
2015-08-07 09:40:00,148.74,148.98,148.69,148.76,6500.0,120.0352,120.2289,119.9948,120.0513,6500.0
2015-08-07 09:45:00,148.76,149.03,148.43,148.86,12659.0,120.0513,120.2692,119.785,120.132,12659.0
2015-08-07 09:50:00,148.91,149.93,148.78,149.88,19256.0,120.1724,120.9955,120.0675,120.9552,19256.0
2015-08-07 09:55:00,149.82,149.98,149.59,149.71,9462.0,120.9068,121.0359,120.7211,120.818,9462.0
2015-08-07 10:00:00,149.63,149.66,149.2,149.28,6697.0,120.7534,120.7776,120.4064,120.471,6697.0
2015-08-07 10:05:00,149.27,149.36,149.05,149.28,4097.0,120.4629,120.5355,120.2854,120.471,4097.0
2015-08-07 10:10:00,149.16,149.18,148.95,149.03,2400.0,120.3741,120.3903,120.2047,120.2692,2400.0
2015-08-07 10:15:00,149.07,149.2,148.91,149.06,6536.0,120.3015,120.4064,120.1724,120.2934,6536.0
2015-08-07 10:20:00,149.01,149.08,148.74,148.84,5963.0,120.2531,120.3096,120.0352,120.1159,5963.0
2015-08-07 10:25:00,148.87,148.87,148.65,148.79,13743.0,120.1401,120.1401,119.9626,120.0755,13743.0
2015-08-07 10:30:00,148.76,149.07,148.65,149.06,11105.0,120.0513,120.3015,119.9626,120.2934,11105.0
2015-08-07 10:35:00,149.04,149.2,148.92,148.99,11535.0,120.2773,120.4064,120.1804,120.2369,11535.0
2015-08-07 10:40:00,149.06,149.13,149.0,149.12,3964.0,120.2934,120.3499,120.245,120.3419,3964.0
2015-08-07 10:45:00,149.04,149.04,148.82,148.99,4101.0,120.2773,120.2773,120.0997,120.2369,4101.0
2015-08-07 10:50:00,148.99,149.1,148.83,148.83,11681.0,120.2369,120.3257,120.1078,120.1078,11681.0
2015-08-07 10:55:00,148.85,148.85,148.67,148.67,11085.0,120.124,120.124,119.9787,119.9787,11085.0
2015-08-07 11:00:00,148.67,148.86,148.58,148.76,11486.0,119.9787,120.132,119.9061,120.0513,11486.0
2015-08-07 11:05:00,148.75,148.94,148.64,148.69,8206.0,120.0433,120.1966,119.9545,119.9948,8206.0
2015-08-07 11:10:00,148.72,148.86,148.6,148.69,18629.0,120.019,120.132,119.9222,119.9948,18629.0
2015-08-07 11:15:00,148.64,148.73,148.6,148.6,17135.0,119.9545,120.0271,119.9222,119.9222,17135.0
2015-08-07 11:20:00,148.67,148.69,148.6,148.68,7693.0,119.9787,119.9948,119.9222,119.9868,7693.0
2015-08-07 11:25:00,148.65,148.76,148.61,148.76,7794.0,119.9626,120.0513,119.9303,120.0513,7794.0
2015-08-07 11:30:00,148.72,148.75,148.65,148.74,6130.0,120.019,120.0433,119.9626,120.0352,6130.0
2015-08-07 11:35:00,148.69,148.81,148.64,148.81,9926.0,119.9948,120.0917,119.9545,120.0917,9926.0
2015-08-07 11:40:00,148.84,149.06,148.84,149.02,9689.0,120.1159,120.2934,120.1159,120.2612,9689.0
2015-08-07 11:45:00,149.0,149.03,148.9,148.9,6534.0,120.245,120.2692,120.1643,120.1643,6534.0
2015-08-07 11:50:00,148.91,148.96,148.89,148.92,5383.0,120.1724,120.2127,120.1562,120.1804,5383.0
2015-08-07 11:55:00,148.93,149.02,148.86,148.95,3990.0,120.1885,120.2612,120.132,120.2047,3990.0
2015-08-07 12:00:00,148.99,149.12,148.99,149.12,8216.0,120.2369,120.3419,120.2369,120.3419,8216.0
2015-08-07 12:05:00,149.07,149.25,149.07,149.2,3610.0,120.3015,120.4468,120.3015,120.4064,3610.0
2015-08-07 12:10:00,149.16,149.23,149.14,149.2,4375.0,120.3741,120.4306,120.358,120.4064,4375.0
2015-08-07 12:15:00,149.2,149.35,149.17,149.35,3417.0,120.4064,120.5275,120.3822,120.5275,3417.0
2015-08-07 12:20:00,149.34,149.34,149.24,149.31,5174.0,120.5194,120.5194,120.4387,120.4952,5174.0
2015-08-07 12:25:00,149.33,149.33,149.24,149.26,3805.0,120.5113,120.5113,120.4387,120.4548,3805.0
2015-08-07 12:30:00,149.25,149.25,149.19,149.25,8406.0,120.4468,120.4468,120.3983,120.4468,8406.0
2015-08-07 12:35:00,149.24,149.25,149.07,149.18,17123.0,120.4387,120.4468,120.3015,120.3903,17123.0
2015-08-07 12:40:00,149.15,149.32,149.11,149.25,3042.0,120.3661,120.5033,120.3338,120.4468,3042.0
2015-08-07 12:45:00,149.26,149.29,149.18,149.24,4628.0,120.4548,120.479,120.3903,120.4387,4628.0
2015-08-07 12:50:00,149.22,149.37,149.22,149.28,3601.0,120.4226,120.5436,120.4226,120.471,3601.0
2015-08-07 12:55:00,149.26,149.27,149.17,149.18,11204.0,120.4548,120.4629,120.3822,120.3903,11204.0
2015-08-07 13:00:00,149.18,149.22,149.11,149.21,10956.0,120.3903,120.4226,120.3338,120.4145,10956.0
2015-08-07 13:05:00,149.15,149.26,149.13,149.24,3916.0,120.3661,120.4548,120.3499,120.4387,3916.0
2015-08-07 13:10:00,149.25,149.34,149.21,149.24,13875.0,120.4468,120.5194,120.4145,120.4387,13875.0
2015-08-07 13:15:00,149.19,149.2,149.13,149.16,8953.0,120.3983,120.4064,120.3499,120.3741,8953.0
2015-08-07 13:20:00,149.16,149.4,149.14,149.37,5050.0,120.3741,120.5678,120.358,120.5436,5050.0
2015-08-07 13:25:00,149.33,149.33,149.12,149.25,5044.0,120.5113,120.5113,120.3419,120.4468,5044.0
2015-08-07 13:30:00,149.22,149.22,149.13,149.19,6291.0,120.4226,120.4226,120.3499,120.3983,6291.0
2015-08-07 13:35:00,149.18,149.33,149.18,149.23,4149.0,120.3903,120.5113,120.3903,120.4306,4149.0
2015-08-07 13:40:00,149.2,149.31,149.14,149.29,10700.0,120.4064,120.4952,120.358,120.479,10700.0
2015-08-07 13:45:00,149.31,149.43,149.27,149.31,4798.0,120.4952,120.592,120.4629,120.4952,4798.0
2015-08-07 13:50:00,149.3,149.38,149.23,149.38,6165.0,120.4871,120.5517,120.4306,120.5517,6165.0
2015-08-07 13:55:00,149.38,149.39,149.25,149.36,5886.0,120.5517,120.5597,120.4468,120.5355,5886.0
2015-08-07 14:00:00,149.38,149.38,149.16,149.21,7308.0,120.5517,120.5517,120.3741,120.4145,7308.0
2015-08-07 14:05:00,149.19,149.23,149.13,149.23,4039.0,120.3983,120.4306,120.3499,120.4306,4039.0
2015-08-07 14:10:00,149.23,149.54,149.22,149.54,12633.0,120.4306,120.6808,120.4226,120.6808,12633.0
2015-08-07 14:15:00,149.54,149.61,149.39,149.41,11721.0,120.6808,120.7373,120.5597,120.5759,11721.0
2015-08-07 14:20:00,149.39,149.41,149.3,149.41,6767.0,120.5597,120.5759,120.4871,120.5759,6767.0
2015-08-07 14:25:00,149.37,149.41,149.35,149.39,3468.0,120.5436,120.5759,120.5275,120.5597,3468.0
2015-08-07 14:30:00,149.4,149.63,149.4,149.49,7753.0,120.5678,120.7534,120.5678,120.6404,7753.0
2015-08-07 14:35:00,149.46,149.57,149.4,149.53,9920.0,120.6162,120.705,120.5678,120.6727,9920.0
2015-08-07 14:40:00,149.51,149.51,149.38,149.4,4703.0,120.6566,120.6566,120.5517,120.5678,4703.0
2015-08-07 14:45:00,149.42,149.48,149.33,149.47,4760.0,120.584,120.6324,120.5113,120.6243,4760.0
2015-08-07 14:50:00,149.54,149.63,149.49,149.54,4996.0,120.6808,120.7534,120.6404,120.6808,4996.0
2015-08-07 14:55:00,149.51,149.55,149.5,149.55,2700.0,120.6566,120.6889,120.6485,120.6889,2700.0
2015-08-07 15:00:00,149.55,149.59,149.48,149.48,7203.0,120.6889,120.7211,120.6324,120.6324,7203.0
2015-08-07 15:05:00,149.48,149.65,149.45,149.6,6800.0,120.6324,120.7696,120.6082,120.7292,6800.0
2015-08-07 15:10:00,149.53,149.54,149.35,149.46,8010.0,120.6727,120.6808,120.5275,120.6162,8010.0
2015-08-07 15:15:00,149.43,149.46,149.36,149.39,5600.0,120.592,120.6162,120.5355,120.5597,5600.0
2015-08-07 15:20:00,149.38,149.62,149.34,149.61,22265.0,120.5517,120.7454,120.5194,120.7373,22265.0
2015-08-07 15:25:00,149.63,149.79,149.6,149.74,8765.0,120.7534,120.8826,120.7292,120.8422,8765.0
2015-08-07 15:30:00,149.75,149.75,149.59,149.69,11537.0,120.8503,120.8503,120.7211,120.8018,11537.0
2015-08-07 15:35:00,149.67,149.77,149.62,149.69,8948.0,120.7857,120.8664,120.7454,120.8018,8948.0
2015-08-07 15:40:00,149.7,149.74,149.57,149.68,16541.0,120.8099,120.8422,120.705,120.7938,16541.0
2015-08-07 15:45:00,149.66,149.86,149.61,149.74,18378.0,120.7776,120.939,120.7373,120.8422,18378.0
2015-08-07 15:50:00,149.76,149.85,149.72,149.81,13370.0,120.8583,120.931,120.8261,120.8987,13370.0
2015-08-07 15:55:00,149.82,149.84,149.64,149.73,35532.0,120.9068,120.9229,120.7615,120.8341,35532.0
2015-08-10 09:30:00,150.67,151.97,150.67,151.26,33005.0,121.5927,122.6418,121.5927,122.0689,33005.0
2015-08-10 09:35:00,151.44,151.98,151.39,151.8,9275.0,122.2141,122.6499,122.1738,122.5046,9275.0
2015-08-10 09:40:00,151.82,152.24,151.52,152.14,20567.0,122.5208,122.8597,122.2787,122.779,20567.0
2015-08-10 09:45:00,152.14,152.37,152.0,152.06,16860.0,122.779,122.9646,122.6661,122.7145,16860.0
2015-08-10 09:50:00,152.22,152.37,152.11,152.17,7578.0,122.8436,122.9646,122.7548,122.8032,7578.0
2015-08-10 09:55:00,152.15,152.24,151.89,152.03,10239.0,122.7871,122.8597,122.5773,122.6903,10239.0
2015-08-10 10:00:00,152.03,152.17,151.77,151.8,15708.0,122.6903,122.8032,122.4804,122.5046,15708.0
2015-08-10 10:05:00,151.8,151.89,151.5,151.59,7968.0,122.5046,122.5773,122.2625,122.3352,7968.0
2015-08-10 10:10:00,151.6,151.69,151.58,151.58,4400.0,122.3432,122.4159,122.3271,122.3271,4400.0
2015-08-10 10:15:00,151.6,151.69,151.56,151.68,5820.0,122.3432,122.4159,122.311,122.4078,5820.0
2015-08-10 10:20:00,151.65,151.71,151.6,151.61,8810.0,122.3836,122.432,122.3432,122.3513,8810.0
2015-08-10 10:25:00,151.6,151.6,151.35,151.45,9410.0,122.3432,122.3432,122.1415,122.2222,9410.0
2015-08-10 10:30:00,151.44,151.48,151.32,151.46,10257.0,122.2141,122.2464,122.1173,122.2303,10257.0
2015-08-10 10:35:00,151.45,151.45,150.99,151.13,19615.0,122.2222,122.2222,121.851,121.9639,19615.0
2015-08-10 10:40:00,151.08,151.28,151.08,151.25,7716.0,121.9236,122.085,121.9236,122.0608,7716.0
2015-08-10 10:45:00,151.26,151.35,151.24,151.31,6545.0,122.0689,122.1415,122.0527,122.1092,6545.0
2015-08-10 10:50:00,151.32,151.32,151.17,151.19,19648.0,122.1173,122.1173,121.9962,122.0124,19648.0
2015-08-10 10:55:00,151.2,151.25,151.17,151.18,6969.0,122.0204,122.0608,121.9962,122.0043,6969.0
2015-08-10 11:00:00,151.23,151.56,151.22,151.55,19258.0,122.0446,122.311,122.0366,122.3029,19258.0
2015-08-10 11:05:00,151.59,151.68,151.58,151.58,7997.0,122.3352,122.4078,122.3271,122.3271,7997.0
2015-08-10 11:10:00,151.55,151.6,151.33,151.34,16629.0,122.3029,122.3432,122.1254,122.1334,16629.0
2015-08-10 11:15:00,151.33,151.43,151.3,151.42,6381.0,122.1254,122.2061,122.1011,122.198,6381.0
2015-08-10 11:20:00,151.39,151.44,151.34,151.39,3465.0,122.1738,122.2141,122.1334,122.1738,3465.0
2015-08-10 11:25:00,151.39,151.41,151.33,151.37,6699.0,122.1738,122.1899,122.1254,122.1576,6699.0
2015-08-10 11:30:00,151.37,151.5,151.34,151.43,7200.0,122.1576,122.2625,122.1334,122.2061,7200.0
2015-08-10 11:35:00,151.42,151.49,151.41,151.41,6052.0,122.198,122.2545,122.1899,122.1899,6052.0
2015-08-10 11:40:00,151.43,151.47,151.32,151.37,2998.0,122.2061,122.2383,122.1173,122.1576,2998.0
2015-08-10 11:45:00,151.37,151.48,151.37,151.4,6707.0,122.1576,122.2464,122.1576,122.1818,6707.0
2015-08-10 11:50:00,151.41,151.5,151.4,151.41,7726.0,122.1899,122.2625,122.1818,122.1899,7726.0
2015-08-10 11:55:00,151.47,151.5,151.43,151.43,6795.0,122.2383,122.2625,122.2061,122.2061,6795.0
2015-08-10 12:00:00,151.45,151.5,151.43,151.47,3336.0,122.2222,122.2625,122.2061,122.2383,3336.0
2015-08-10 12:05:00,151.49,151.54,151.47,151.52,2876.0,122.2545,122.2948,122.2383,122.2787,2876.0
2015-08-10 12:10:00,151.54,151.54,151.46,151.46,2175.0,122.2948,122.2948,122.2303,122.2303,2175.0
2015-08-10 12:15:00,151.46,151.55,151.38,151.38,4868.0,122.2303,122.3029,122.1657,122.1657,4868.0
2015-08-10 12:20:00,151.37,151.47,151.37,151.45,6215.0,122.1576,122.2383,122.1576,122.2222,6215.0
2015-08-10 12:25:00,151.47,151.5,151.44,151.44,2937.0,122.2383,122.2625,122.2141,122.2141,2937.0
2015-08-10 12:30:00,151.44,151.44,151.37,151.38,1725.0,122.2141,122.2141,122.1576,122.1657,1725.0
2015-08-10 12:35:00,151.35,151.39,151.32,151.39,2900.0,122.1415,122.1738,122.1173,122.1738,2900.0
2015-08-10 12:40:00,151.41,151.43,151.35,151.38,2534.0,122.1899,122.2061,122.1415,122.1657,2534.0
2015-08-10 12:45:00,151.39,151.42,151.37,151.39,3081.0,122.1738,122.198,122.1576,122.1738,3081.0
2015-08-10 12:50:00,151.38,151.39,151.32,151.37,5391.0,122.1657,122.1738,122.1173,122.1576,5391.0
2015-08-10 12:55:00,151.39,151.41,151.36,151.38,6077.0,122.1738,122.1899,122.1496,122.1657,6077.0
2015-08-10 13:00:00,151.41,151.51,151.38,151.51,4363.0,122.1899,122.2706,122.1657,122.2706,4363.0
2015-08-10 13:05:00,151.51,151.51,151.42,151.47,4977.0,122.2706,122.2706,122.198,122.2383,4977.0
2015-08-10 13:10:00,151.49,151.61,151.49,151.61,6862.0,122.2545,122.3513,122.2545,122.3513,6862.0
2015-08-10 13:15:00,151.58,151.63,151.56,151.58,18284.0,122.3271,122.3675,122.311,122.3271,18284.0
2015-08-10 13:20:00,151.58,151.64,151.56,151.57,8121.0,122.3271,122.3755,122.311,122.319,8121.0
2015-08-10 13:25:00,151.57,151.57,151.45,151.46,4899.0,122.319,122.319,122.2222,122.2303,4899.0
2015-08-10 13:30:00,151.41,151.5,151.39,151.5,6175.0,122.1899,122.2625,122.1738,122.2625,6175.0
2015-08-10 13:35:00,151.49,151.51,151.47,151.47,5729.0,122.2545,122.2706,122.2383,122.2383,5729.0
2015-08-10 13:40:00,151.48,151.59,151.48,151.55,10599.0,122.2464,122.3352,122.2464,122.3029,10599.0
2015-08-10 13:45:00,151.56,151.65,151.56,151.63,6547.0,122.311,122.3836,122.311,122.3675,6547.0
2015-08-10 13:50:00,151.61,151.74,151.61,151.66,4305.0,122.3513,122.4562,122.3513,122.3917,4305.0
2015-08-10 13:55:00,151.64,151.74,151.64,151.74,4730.0,122.3755,122.4562,122.3755,122.4562,4730.0
2015-08-10 14:00:00,151.75,151.8,151.57,151.58,6890.0,122.4643,122.5046,122.319,122.3271,6890.0
2015-08-10 14:05:00,151.59,151.67,151.55,151.58,4164.0,122.3352,122.3997,122.3029,122.3271,4164.0
2015-08-10 14:10:00,151.58,151.67,151.57,151.64,5377.0,122.3271,122.3997,122.319,122.3755,5377.0
2015-08-10 14:15:00,151.66,151.76,151.66,151.74,5428.0,122.3917,122.4724,122.3917,122.4562,5428.0
2015-08-10 14:20:00,151.73,151.74,151.68,151.74,7799.0,122.4482,122.4562,122.4078,122.4562,7799.0
2015-08-10 14:25:00,151.77,151.79,151.72,151.73,5400.0,122.4804,122.4966,122.4401,122.4482,5400.0
2015-08-10 14:30:00,151.74,151.76,151.68,151.71,4604.0,122.4562,122.4724,122.4078,122.432,4604.0
2015-08-10 14:35:00,151.71,151.81,151.71,151.8,4033.0,122.432,122.5127,122.432,122.5046,4033.0
2015-08-10 14:40:00,151.79,151.8,151.75,151.77,5500.0,122.4966,122.5046,122.4643,122.4804,5500.0
2015-08-10 14:45:00,151.77,151.78,151.7,151.75,13982.0,122.4804,122.4885,122.4239,122.4643,13982.0
2015-08-10 14:50:00,151.74,151.79,151.7,151.71,9054.0,122.4562,122.4966,122.4239,122.432,9054.0
2015-08-10 14:55:00,151.7,151.72,151.61,151.61,6490.0,122.4239,122.4401,122.3513,122.3513,6490.0
2015-08-10 15:00:00,151.61,151.71,151.58,151.7,10210.0,122.3513,122.432,122.3271,122.4239,10210.0
2015-08-10 15:05:00,151.73,151.79,151.69,151.77,5584.0,122.4482,122.4966,122.4159,122.4804,5584.0
2015-08-10 15:10:00,151.77,151.81,151.72,151.79,6199.0,122.4804,122.5127,122.4401,122.4966,6199.0
2015-08-10 15:15:00,151.78,151.81,151.7,151.71,9141.0,122.4885,122.5127,122.4239,122.432,9141.0
2015-08-10 15:20:00,151.72,151.79,151.68,151.76,6414.0,122.4401,122.4966,122.4078,122.4724,6414.0
2015-08-10 15:25:00,151.77,151.78,151.72,151.73,8855.0,122.4804,122.4885,122.4401,122.4482,8855.0
2015-08-10 15:30:00,151.74,151.78,151.63,151.77,20763.0,122.4562,122.4885,122.3675,122.4804,20763.0
2015-08-10 15:35:00,151.75,151.82,151.73,151.75,18532.0,122.4643,122.5208,122.4482,122.4643,18532.0
2015-08-10 15:40:00,151.77,151.82,151.74,151.8,12795.0,122.4804,122.5208,122.4562,122.5046,12795.0
2015-08-10 15:45:00,151.81,151.86,151.74,151.78,22045.0,122.5127,122.5531,122.4562,122.4885,22045.0
2015-08-10 15:50:00,151.78,151.81,151.74,151.8,24874.0,122.4885,122.5127,122.4562,122.5046,24874.0
2015-08-10 15:55:00,151.81,151.95,151.81,151.95,49879.0,122.5127,122.6257,122.5127,122.6257,49879.0
2015-08-11 09:30:00,150.67,150.85,150.43,150.59,15517.0,121.5927,121.738,121.399,121.5282,15517.0
2015-08-11 09:35:00,150.68,150.97,150.56,150.61,9528.0,121.6008,121.8348,121.504,121.5443,9528.0
2015-08-11 09:40:00,150.6,150.78,150.34,150.76,19382.0,121.5362,121.6815,121.3264,121.6654,19382.0
2015-08-11 09:45:00,150.7,150.71,150.27,150.47,6736.0,121.6169,121.625,121.2699,121.4313,6736.0
2015-08-11 09:50:00,150.52,150.71,150.25,150.25,7862.0,121.4717,121.625,121.2538,121.2538,7862.0
2015-08-11 09:55:00,150.25,150.65,150.25,150.5,3000.0,121.2538,121.5766,121.2538,121.4555,3000.0
2015-08-11 10:00:00,150.39,150.44,150.17,150.3,4966.0,121.3668,121.4071,121.1892,121.2941,4966.0
2015-08-11 10:05:00,150.27,150.41,150.26,150.3,2782.0,121.2699,121.3829,121.2618,121.2941,2782.0
2015-08-11 10:10:00,150.23,150.28,150.1,150.28,3307.0,121.2376,121.278,121.1327,121.278,3307.0
2015-08-11 10:15:00,150.3,150.35,150.14,150.35,2600.0,121.2941,121.3345,121.165,121.3345,2600.0
2015-08-11 10:20:00,150.39,150.56,150.39,150.46,1700.0,121.3668,121.504,121.3668,121.4232,1700.0
2015-08-11 10:25:00,150.56,150.65,150.39,150.41,9894.0,121.504,121.5766,121.3668,121.3829,9894.0
2015-08-11 10:30:00,150.39,150.43,150.17,150.22,4855.0,121.3668,121.399,121.1892,121.2296,4855.0
2015-08-11 10:35:00,150.17,150.25,149.97,150.1,12328.0,121.1892,121.2538,121.0278,121.1327,12328.0
2015-08-11 10:40:00,150.1,150.33,150.1,150.31,10015.0,121.1327,121.3183,121.1327,121.3022,10015.0
2015-08-11 10:45:00,150.31,150.45,150.31,150.4,2403.0,121.3022,121.4152,121.3022,121.3748,2403.0
2015-08-11 10:50:00,150.43,150.48,150.2,150.23,11327.0,121.399,121.4394,121.2134,121.2376,11327.0
2015-08-11 10:55:00,150.23,150.3,150.14,150.23,6651.0,121.2376,121.2941,121.165,121.2376,6651.0
2015-08-11 11:00:00,150.19,150.46,150.16,150.44,8257.0,121.2054,121.4232,121.1811,121.4071,8257.0
2015-08-11 11:05:00,150.42,150.49,150.35,150.35,20825.0,121.391,121.4475,121.3345,121.3345,20825.0
2015-08-11 11:10:00,150.36,150.43,150.35,150.43,3328.0,121.3425,121.399,121.3345,121.399,3328.0
2015-08-11 11:15:00,150.42,150.55,150.42,150.53,1970.0,121.391,121.4959,121.391,121.4797,1970.0
2015-08-11 11:20:00,150.54,150.6,150.51,150.59,4549.0,121.4878,121.5362,121.4636,121.5282,4549.0
2015-08-11 11:25:00,150.54,150.58,150.5,150.55,14017.0,121.4878,121.5201,121.4555,121.4959,14017.0
2015-08-11 11:30:00,150.62,150.68,150.55,150.55,1700.0,121.5524,121.6008,121.4959,121.4959,1700.0
2015-08-11 11:35:00,150.53,150.6,150.5,150.56,3257.0,121.4797,121.5362,121.4555,121.504,3257.0
2015-08-11 11:40:00,150.5,150.54,150.41,150.47,24872.0,121.4555,121.4878,121.3829,121.4313,24872.0
2015-08-11 11:45:00,150.48,150.51,150.42,150.51,31333.0,121.4394,121.4636,121.391,121.4636,31333.0
2015-08-11 11:50:00,150.49,150.52,150.44,150.47,5984.0,121.4475,121.4717,121.4071,121.4313,5984.0
2015-08-11 11:55:00,150.47,150.48,150.34,150.48,14209.0,121.4313,121.4394,121.3264,121.4394,14209.0
2015-08-11 12:00:00,150.48,150.48,150.35,150.36,7549.0,121.4394,121.4394,121.3345,121.3425,7549.0
2015-08-11 12:05:00,150.37,150.43,150.36,150.38,9980.0,121.3506,121.399,121.3425,121.3587,9980.0
2015-08-11 12:10:00,150.4,150.43,150.36,150.39,4552.0,121.3748,121.399,121.3425,121.3668,4552.0
2015-08-11 12:15:00,150.39,150.42,150.37,150.39,8849.0,121.3668,121.391,121.3506,121.3668,8849.0
2015-08-11 12:20:00,150.37,150.39,150.36,150.37,8123.0,121.3506,121.3668,121.3425,121.3506,8123.0
2015-08-11 12:25:00,150.37,150.39,150.35,150.39,9738.0,121.3506,121.3668,121.3345,121.3668,9738.0
2015-08-11 12:30:00,150.39,150.41,150.38,150.38,6037.0,121.3668,121.3829,121.3587,121.3587,6037.0
2015-08-11 12:35:00,150.38,150.41,150.36,150.38,10206.0,121.3587,121.3829,121.3425,121.3587,10206.0
2015-08-11 12:40:00,150.37,150.37,150.16,150.19,6039.0,121.3506,121.3506,121.1811,121.2054,6039.0
2015-08-11 12:45:00,150.15,150.22,150.14,150.21,3350.0,121.1731,121.2296,121.165,121.2215,3350.0
2015-08-11 12:50:00,150.2,150.2,150.09,150.09,1100.0,121.2134,121.2134,121.1247,121.1247,1100.0
2015-08-11 12:55:00,150.07,150.07,149.88,149.91,7336.0,121.1085,121.1085,120.9552,120.9794,7336.0
2015-08-11 13:00:00,149.88,149.91,149.64,149.64,11760.0,120.9552,120.9794,120.7615,120.7615,11760.0
2015-08-11 13:05:00,149.67,149.68,149.49,149.51,8873.0,120.7857,120.7938,120.6404,120.6566,8873.0
2015-08-11 13:10:00,149.51,149.62,149.5,149.62,5009.0,120.6566,120.7454,120.6485,120.7454,5009.0
2015-08-11 13:15:00,149.6,149.64,149.57,149.59,2829.0,120.7292,120.7615,120.705,120.7211,2829.0
2015-08-11 13:20:00,149.6,149.63,149.5,149.63,3232.0,120.7292,120.7534,120.6485,120.7534,3232.0
2015-08-11 13:25:00,149.66,149.87,149.65,149.8,6468.0,120.7776,120.9471,120.7696,120.8906,6468.0
2015-08-11 13:30:00,149.8,149.82,149.72,149.82,6975.0,120.8906,120.9068,120.8261,120.9068,6975.0
2015-08-11 13:35:00,149.83,150.06,149.83,149.99,4835.0,120.9148,121.1004,120.9148,121.044,4835.0
2015-08-11 13:40:00,149.98,150.03,149.94,149.97,3249.0,121.0359,121.0762,121.0036,121.0278,3249.0
2015-08-11 13:45:00,149.94,150.0,149.94,149.95,4316.0,121.0036,121.052,121.0036,121.0117,4316.0
2015-08-11 13:50:00,149.97,150.03,149.94,149.97,3973.0,121.0278,121.0762,121.0036,121.0278,3973.0
2015-08-11 13:55:00,149.94,149.97,149.9,149.97,3250.0,121.0036,121.0278,120.9713,121.0278,3250.0
2015-08-11 14:00:00,149.96,149.97,149.81,149.85,4820.0,121.0197,121.0278,120.8987,120.931,4820.0
2015-08-11 14:05:00,149.84,150.05,149.83,150.02,4800.0,120.9229,121.0924,120.9148,121.0682,4800.0
2015-08-11 14:10:00,150.03,150.11,150.0,150.0,4203.0,121.0762,121.1408,121.052,121.052,4203.0
2015-08-11 14:15:00,150.0,150.0,149.93,149.94,6337.0,121.052,121.052,120.9955,121.0036,6337.0
2015-08-11 14:20:00,149.96,150.02,149.95,150.0,2800.0,121.0197,121.0682,121.0117,121.052,2800.0
2015-08-11 14:25:00,150.0,150.15,149.97,150.05,10022.0,121.052,121.1731,121.0278,121.0924,10022.0
2015-08-11 14:30:00,150.03,150.13,150.03,150.08,4702.0,121.0762,121.1569,121.0762,121.1166,4702.0
2015-08-11 14:35:00,150.07,150.17,150.05,150.15,11639.0,121.1085,121.1892,121.0924,121.1731,11639.0
2015-08-11 14:40:00,150.12,150.18,150.08,150.14,2250.0,121.1489,121.1973,121.1166,121.165,2250.0
2015-08-11 14:45:00,150.15,150.15,150.07,150.11,5217.0,121.1731,121.1731,121.1085,121.1408,5217.0
2015-08-11 14:50:00,150.11,150.2,150.09,150.17,5869.0,121.1408,121.2134,121.1247,121.1892,5869.0
2015-08-11 14:55:00,150.18,150.39,150.17,150.35,4900.0,121.1973,121.3668,121.1892,121.3345,4900.0
2015-08-11 15:00:00,150.36,150.4,150.34,150.37,12894.0,121.3425,121.3748,121.3264,121.3506,12894.0
2015-08-11 15:05:00,150.37,150.42,150.34,150.34,17074.0,121.3506,121.391,121.3264,121.3264,17074.0
2015-08-11 15:10:00,150.37,150.6,150.34,150.6,9142.0,121.3506,121.5362,121.3264,121.5362,9142.0
2015-08-11 15:15:00,150.6,150.67,150.54,150.58,15891.0,121.5362,121.5927,121.4878,121.5201,15891.0
2015-08-11 15:20:00,150.59,150.59,150.52,150.54,13083.0,121.5282,121.5282,121.4717,121.4878,13083.0
2015-08-11 15:25:00,150.56,150.57,150.51,150.54,6600.0,121.504,121.512,121.4636,121.4878,6600.0
2015-08-11 15:30:00,150.55,150.57,150.4,150.45,5115.0,121.4959,121.512,121.3748,121.4152,5115.0
2015-08-11 15:35:00,150.46,150.62,150.43,150.59,4965.0,121.4232,121.5524,121.399,121.5282,4965.0
2015-08-11 15:40:00,150.6,150.61,150.46,150.56,20732.0,121.5362,121.5443,121.4232,121.504,20732.0
2015-08-11 15:45:00,150.55,150.61,150.42,150.5,13891.0,121.4959,121.5443,121.391,121.4555,13891.0
2015-08-11 15:50:00,150.5,150.73,150.49,150.63,10873.0,121.4555,121.6411,121.4475,121.5604,10873.0
2015-08-11 15:55:00,150.62,150.74,150.62,150.66,48407.0,121.5524,121.6492,121.5524,121.5847,48407.0
2015-08-12 09:30:00,149.11,149.8,148.0,148.06,35240.0,120.3338,120.8906,119.438,119.4864,35240.0
2015-08-12 09:35:00,148.08,148.44,147.9,147.99,15429.0,119.5026,119.7931,119.3573,119.4299,15429.0
2015-08-12 09:40:00,148.11,148.41,147.98,148.0,15875.0,119.5268,119.7689,119.4219,119.438,15875.0
2015-08-12 09:45:00,148.03,148.27,147.97,148.07,22179.0,119.4622,119.6559,119.4138,119.4945,22179.0
2015-08-12 09:50:00,147.99,148.27,147.98,148.27,9087.0,119.4299,119.6559,119.4219,119.6559,9087.0
2015-08-12 09:55:00,148.25,149.09,148.18,149.09,11478.0,119.6397,120.3176,119.5833,120.3176,11478.0
2015-08-12 10:00:00,148.89,148.91,148.39,148.44,11715.0,120.1562,120.1724,119.7527,119.7931,11715.0
2015-08-12 10:05:00,148.44,148.44,147.93,147.95,27368.0,119.7931,119.7931,119.3815,119.3976,27368.0
2015-08-12 10:10:00,147.97,148.19,147.91,147.98,10932.0,119.4138,119.5913,119.3654,119.4219,10932.0
2015-08-12 10:15:00,148.01,148.35,148.01,148.35,7673.0,119.4461,119.7205,119.4461,119.7205,7673.0
2015-08-12 10:20:00,148.26,148.33,147.88,147.95,12908.0,119.6478,119.7043,119.3412,119.3976,12908.0
2015-08-12 10:25:00,147.95,148.27,147.89,148.21,4209.0,119.3976,119.6559,119.3492,119.6075,4209.0
2015-08-12 10:30:00,148.18,148.5,148.14,148.5,8286.0,119.5833,119.8415,119.551,119.8415,8286.0
2015-08-12 10:35:00,148.52,148.64,148.35,148.57,9721.0,119.8576,119.9545,119.7205,119.898,9721.0
2015-08-12 10:40:00,148.59,148.68,148.27,148.34,9271.0,119.9141,119.9868,119.6559,119.7124,9271.0
2015-08-12 10:45:00,148.26,148.44,148.23,148.27,5889.0,119.6478,119.7931,119.6236,119.6559,5889.0
2015-08-12 10:50:00,148.32,148.33,148.2,148.33,4429.0,119.6962,119.7043,119.5994,119.7043,4429.0
2015-08-12 10:55:00,148.37,148.4,148.15,148.26,4533.0,119.7366,119.7608,119.559,119.6478,4533.0
2015-08-12 11:00:00,148.3,148.6,148.3,148.55,3797.0,119.6801,119.9222,119.6801,119.8819,3797.0
2015-08-12 11:05:00,148.61,148.65,148.39,148.61,4333.0,119.9303,119.9626,119.7527,119.9303,4333.0
2015-08-12 11:10:00,148.8,148.9,148.73,148.78,4503.0,120.0836,120.1643,120.0271,120.0675,4503.0
2015-08-12 11:15:00,148.78,148.96,148.72,148.94,3363.0,120.0675,120.2127,120.019,120.1966,3363.0
2015-08-12 11:20:00,148.88,148.94,148.7,148.76,4643.0,120.1482,120.1966,120.0029,120.0513,4643.0
2015-08-12 11:25:00,148.72,148.91,148.72,148.83,4000.0,120.019,120.1724,120.019,120.1078,4000.0
2015-08-12 11:30:00,148.84,148.85,148.47,148.53,10720.0,120.1159,120.124,119.8173,119.8657,10720.0
2015-08-12 11:35:00,148.51,148.58,148.35,148.35,4818.0,119.8496,119.9061,119.7205,119.7205,4818.0
2015-08-12 11:40:00,148.33,148.42,148.25,148.25,7245.0,119.7043,119.7769,119.6397,119.6397,7245.0
2015-08-12 11:45:00,148.3,148.42,148.26,148.41,6608.0,119.6801,119.7769,119.6478,119.7689,6608.0
2015-08-12 11:50:00,148.38,148.46,148.15,148.24,5371.0,119.7447,119.8092,119.559,119.6317,5371.0
2015-08-12 11:55:00,148.17,148.19,147.9,147.94,14508.0,119.5752,119.5913,119.3573,119.3896,14508.0
2015-08-12 12:00:00,147.92,147.95,147.71,147.72,7100.0,119.3734,119.3976,119.204,119.212,7100.0
2015-08-12 12:05:00,147.72,147.87,147.67,147.8,6942.0,119.212,119.3331,119.1717,119.2766,6942.0
2015-08-12 12:10:00,147.87,147.93,147.86,147.88,7075.0,119.3331,119.3815,119.325,119.3412,7075.0
2015-08-12 12:15:00,147.87,147.95,147.87,147.9,24985.0,119.3331,119.3976,119.3331,119.3573,24985.0
2015-08-12 12:20:00,147.9,148.22,147.9,148.22,8073.0,119.3573,119.6155,119.3573,119.6155,8073.0
2015-08-12 12:25:00,148.2,148.41,148.1,148.31,4470.0,119.5994,119.7689,119.5187,119.6882,4470.0
2015-08-12 12:30:00,148.39,148.49,148.34,148.44,6634.0,119.7527,119.8334,119.7124,119.7931,6634.0
2015-08-12 12:35:00,148.64,148.64,148.5,148.61,1850.0,119.9545,119.9545,119.8415,119.9303,1850.0
2015-08-12 12:40:00,148.65,148.73,148.59,148.61,3325.0,119.9626,120.0271,119.9141,119.9303,3325.0
2015-08-12 12:45:00,148.66,148.66,148.44,148.48,7266.0,119.9706,119.9706,119.7931,119.8254,7266.0
2015-08-12 12:50:00,148.46,148.57,148.37,148.57,4100.0,119.8092,119.898,119.7366,119.898,4100.0
2015-08-12 12:55:00,148.56,148.56,148.38,148.45,12457.0,119.8899,119.8899,119.7447,119.8012,12457.0
2015-08-12 13:00:00,148.48,148.78,148.46,148.69,11126.0,119.8254,120.0675,119.8092,119.9948,11126.0
2015-08-12 13:05:00,148.74,148.81,148.68,148.75,7329.0,120.0352,120.0917,119.9868,120.0433,7329.0
2015-08-12 13:10:00,148.75,148.78,148.61,148.71,9865.0,120.0433,120.0675,119.9303,120.011,9865.0
2015-08-12 13:15:00,148.65,148.92,148.64,148.92,10529.0,119.9626,120.1804,119.9545,120.1804,10529.0
2015-08-12 13:20:00,148.87,148.99,148.83,148.97,11324.0,120.1401,120.2369,120.1078,120.2208,11324.0
2015-08-12 13:25:00,148.97,148.97,148.78,148.78,11123.0,120.2208,120.2208,120.0675,120.0675,11123.0
2015-08-12 13:30:00,148.78,148.85,148.72,148.73,10331.0,120.0675,120.124,120.019,120.0271,10331.0
2015-08-12 13:35:00,148.73,148.9,148.73,148.9,10983.0,120.0271,120.1643,120.0271,120.1643,10983.0
2015-08-12 13:40:00,148.88,149.05,148.88,149.03,6905.0,120.1482,120.2854,120.1482,120.2692,6905.0
2015-08-12 13:45:00,149.06,149.35,149.04,149.35,12650.0,120.2934,120.5275,120.2773,120.5275,12650.0
2015-08-12 13:50:00,149.35,149.5,149.31,149.5,7985.0,120.5275,120.6485,120.4952,120.6485,7985.0
2015-08-12 13:55:00,149.52,149.63,149.52,149.57,11899.0,120.6647,120.7534,120.6647,120.705,11899.0
2015-08-12 14:00:00,149.56,149.6,149.3,149.3,14901.0,120.6969,120.7292,120.4871,120.4871,14901.0
2015-08-12 14:05:00,149.3,149.32,149.15,149.3,12696.0,120.4871,120.5033,120.3661,120.4871,12696.0
2015-08-12 14:10:00,149.34,149.51,149.31,149.5,8251.0,120.5194,120.6566,120.4952,120.6485,8251.0
2015-08-12 14:15:00,149.46,149.46,149.28,149.32,10335.0,120.6162,120.6162,120.471,120.5033,10335.0
2015-08-12 14:20:00,149.33,149.37,149.23,149.33,9173.0,120.5113,120.5436,120.4306,120.5113,9173.0
2015-08-12 14:25:00,149.33,149.35,149.02,149.13,17510.0,120.5113,120.5275,120.2612,120.3499,17510.0
2015-08-12 14:30:00,149.13,149.33,149.11,149.28,12108.0,120.3499,120.5113,120.3338,120.471,12108.0
2015-08-12 14:35:00,149.28,149.66,149.28,149.65,14825.0,120.471,120.7776,120.471,120.7696,14825.0
2015-08-12 14:40:00,149.68,149.88,149.68,149.88,18716.0,120.7938,120.9552,120.7938,120.9552,18716.0
2015-08-12 14:45:00,149.88,149.95,149.86,149.95,11350.0,120.9552,121.0117,120.939,121.0117,11350.0
2015-08-12 14:50:00,149.95,149.99,149.89,149.97,10127.0,121.0117,121.044,120.9633,121.0278,10127.0
2015-08-12 14:55:00,149.97,150.01,149.87,149.97,24277.0,121.0278,121.0601,120.9471,121.0278,24277.0
2015-08-12 15:00:00,149.97,150.21,149.94,150.03,18088.0,121.0278,121.2215,121.0036,121.0762,18088.0
2015-08-12 15:05:00,150.0,150.11,149.99,150.11,15732.0,121.052,121.1408,121.044,121.1408,15732.0
2015-08-12 15:10:00,150.11,150.12,150.05,150.1,13207.0,121.1408,121.1489,121.0924,121.1327,13207.0
2015-08-12 15:15:00,150.12,150.15,150.03,150.12,12786.0,121.1489,121.1731,121.0762,121.1489,12786.0
2015-08-12 15:20:00,150.12,150.39,150.09,150.39,14182.0,121.1489,121.3668,121.1247,121.3668,14182.0
2015-08-12 15:25:00,150.39,150.69,150.38,150.6,20983.0,121.3668,121.6089,121.3587,121.5362,20983.0
2015-08-12 15:30:00,150.6,150.68,150.49,150.67,20657.0,121.5362,121.6008,121.4475,121.5927,20657.0
2015-08-12 15:35:00,150.67,150.67,150.44,150.49,24027.0,121.5927,121.5927,121.4071,121.4475,24027.0
2015-08-12 15:40:00,150.49,150.5,150.38,150.45,16135.0,121.4475,121.4555,121.3587,121.4152,16135.0
2015-08-12 15:45:00,150.44,150.59,150.43,150.57,39803.0,121.4071,121.5282,121.399,121.512,39803.0
2015-08-12 15:50:00,150.56,150.6,150.41,150.44,29595.0,121.504,121.5362,121.3829,121.4071,29595.0
2015-08-12 15:55:00,150.45,150.46,150.26,150.4,37699.0,121.4152,121.4232,121.2618,121.3748,37699.0
2015-08-13 09:30:00,150.13,150.87,149.8,150.87,16809.0,121.1569,121.7541,120.8906,121.7541,16809.0
2015-08-13 09:35:00,150.87,150.88,150.1,150.22,3602.0,121.7541,121.7622,121.1327,121.2296,3602.0
2015-08-13 09:40:00,150.1,150.15,149.79,150.15,8366.0,121.1327,121.1731,120.8826,121.1731,8366.0
2015-08-13 09:45:00,150.03,150.16,149.93,149.93,5263.0,121.0762,121.1811,120.9955,120.9955,5263.0
2015-08-13 09:50:00,150.02,150.21,149.92,150.21,6440.0,121.0682,121.2215,120.9875,121.2215,6440.0
2015-08-13 09:55:00,150.32,150.35,149.93,149.98,7898.0,121.3103,121.3345,120.9955,121.0359,7898.0
2015-08-13 10:00:00,149.96,150.03,149.6,149.6,8455.0,121.0197,121.0762,120.7292,120.7292,8455.0
2015-08-13 10:05:00,149.54,150.14,149.54,150.14,3851.0,120.6808,121.165,120.6808,121.165,3851.0
2015-08-13 10:10:00,150.2,150.23,150.0,150.0,8145.0,121.2134,121.2376,121.052,121.052,8145.0
2015-08-13 10:15:00,150.0,150.44,149.96,150.43,11884.0,121.052,121.4071,121.0197,121.399,11884.0
2015-08-13 10:20:00,150.46,150.58,150.32,150.32,5283.0,121.4232,121.5201,121.3103,121.3103,5283.0
2015-08-13 10:25:00,150.3,150.46,150.29,150.4,2021.0,121.2941,121.4232,121.2861,121.3748,2021.0
2015-08-13 10:30:00,150.4,150.52,150.29,150.38,7705.0,121.3748,121.4717,121.2861,121.3587,7705.0
2015-08-13 10:35:00,150.44,150.81,150.43,150.75,4332.0,121.4071,121.7057,121.399,121.6573,4332.0
2015-08-13 10:40:00,150.77,150.77,150.66,150.67,3740.0,121.6734,121.6734,121.5847,121.5927,3740.0
2015-08-13 10:45:00,150.67,150.7,150.6,150.62,4650.0,121.5927,121.6169,121.5362,121.5524,4650.0
2015-08-13 10:50:00,150.62,150.73,150.55,150.69,8142.0,121.5524,121.6411,121.4959,121.6089,8142.0
2015-08-13 10:55:00,150.71,150.73,150.51,150.55,9077.0,121.625,121.6411,121.4636,121.4959,9077.0
2015-08-13 11:00:00,150.55,150.6,150.33,150.36,5059.0,121.4959,121.5362,121.3183,121.3425,5059.0
2015-08-13 11:05:00,150.35,150.36,150.06,150.09,6263.0,121.3345,121.3425,121.1004,121.1247,6263.0
2015-08-13 11:10:00,150.08,150.32,150.03,150.3,7897.0,121.1166,121.3103,121.0762,121.2941,7897.0
2015-08-13 11:15:00,150.31,150.59,150.29,150.57,6167.0,121.3022,121.5282,121.2861,121.512,6167.0
2015-08-13 11:20:00,150.52,150.55,150.33,150.4,6896.0,121.4717,121.4959,121.3183,121.3748,6896.0
2015-08-13 11:25:00,150.38,150.38,150.13,150.19,7875.0,121.3587,121.3587,121.1569,121.2054,7875.0
2015-08-13 11:30:00,150.2,150.21,150.04,150.16,6490.0,121.2134,121.2215,121.0843,121.1811,6490.0
2015-08-13 11:35:00,150.16,150.16,149.98,150.04,11277.0,121.1811,121.1811,121.0359,121.0843,11277.0
2015-08-13 11:40:00,150.02,150.12,150.01,150.09,5127.0,121.0682,121.1489,121.0601,121.1247,5127.0
2015-08-13 11:45:00,150.1,150.37,150.08,150.35,5102.0,121.1327,121.3506,121.1166,121.3345,5102.0
2015-08-13 11:50:00,150.37,150.39,150.21,150.34,5374.0,121.3506,121.3668,121.2215,121.3264,5374.0
2015-08-13 11:55:00,150.28,150.31,150.2,150.31,6934.0,121.278,121.3022,121.2134,121.3022,6934.0
2015-08-13 12:00:00,150.34,150.41,150.33,150.38,1816.0,121.3264,121.3829,121.3183,121.3587,1816.0
2015-08-13 12:05:00,150.4,150.51,150.4,150.4,5754.0,121.3748,121.4636,121.3748,121.3748,5754.0
2015-08-13 12:10:00,150.39,150.59,150.39,150.59,7718.0,121.3668,121.5282,121.3668,121.5282,7718.0
2015-08-13 12:15:00,150.57,150.57,150.4,150.4,5968.0,121.512,121.512,121.3748,121.3748,5968.0
2015-08-13 12:20:00,150.36,150.43,150.32,150.4,4410.0,121.3425,121.399,121.3103,121.3748,4410.0
2015-08-13 12:25:00,150.41,150.67,150.41,150.67,10746.0,121.3829,121.5927,121.3829,121.5927,10746.0
2015-08-13 12:30:00,150.67,150.71,150.63,150.65,3800.0,121.5927,121.625,121.5604,121.5766,3800.0
2015-08-13 12:35:00,150.65,150.69,150.53,150.55,5542.0,121.5766,121.6089,121.4797,121.4959,5542.0
2015-08-13 12:40:00,150.56,150.57,150.43,150.48,4818.0,121.504,121.512,121.399,121.4394,4818.0
2015-08-13 12:45:00,150.53,150.74,150.43,150.74,20721.0,121.4797,121.6492,121.399,121.6492,20721.0
2015-08-13 12:50:00,150.77,150.88,150.65,150.69,13063.0,121.6734,121.7622,121.5766,121.6089,13063.0
2015-08-13 12:55:00,150.77,150.77,150.64,150.65,3824.0,121.6734,121.6734,121.5685,121.5766,3824.0
2015-08-13 13:00:00,150.64,150.74,150.63,150.74,5063.0,121.5685,121.6492,121.5604,121.6492,5063.0
2015-08-13 13:05:00,150.73,150.84,150.69,150.82,18328.0,121.6411,121.7299,121.6089,121.7138,18328.0
2015-08-13 13:10:00,150.83,150.93,150.83,150.89,3877.0,121.7218,121.8025,121.7218,121.7703,3877.0
2015-08-13 13:15:00,150.86,150.87,150.67,150.67,5881.0,121.7461,121.7541,121.5927,121.5927,5881.0
2015-08-13 13:20:00,150.72,150.86,150.72,150.8,3037.0,121.6331,121.7461,121.6331,121.6976,3037.0
2015-08-13 13:25:00,150.8,150.8,150.65,150.7,10015.0,121.6976,121.6976,121.5766,121.6169,10015.0
2015-08-13 13:30:00,150.72,150.76,150.69,150.7,4414.0,121.6331,121.6654,121.6089,121.6169,4414.0
2015-08-13 13:35:00,150.71,150.73,150.62,150.72,5181.0,121.625,121.6411,121.5524,121.6331,5181.0
2015-08-13 13:40:00,150.73,150.78,150.67,150.71,4171.0,121.6411,121.6815,121.5927,121.625,4171.0
2015-08-13 13:45:00,150.72,150.87,150.72,150.76,5911.0,121.6331,121.7541,121.6331,121.6654,5911.0
2015-08-13 13:50:00,150.74,150.74,150.5,150.54,3300.0,121.6492,121.6492,121.4555,121.4878,3300.0
2015-08-13 13:55:00,150.58,150.74,150.54,150.69,5325.0,121.5201,121.6492,121.4878,121.6089,5325.0
2015-08-13 14:00:00,150.71,150.8,150.62,150.75,5275.0,121.625,121.6976,121.5524,121.6573,5275.0
2015-08-13 14:05:00,150.76,150.82,150.73,150.75,2972.0,121.6654,121.7138,121.6411,121.6573,2972.0
2015-08-13 14:10:00,150.74,150.88,150.73,150.88,4800.0,121.6492,121.7622,121.6411,121.7622,4800.0
2015-08-13 14:15:00,150.9,150.91,150.84,150.87,3651.0,121.7783,121.7864,121.7299,121.7541,3651.0
2015-08-13 14:20:00,150.86,150.94,150.86,150.88,6925.0,121.7461,121.8106,121.7461,121.7622,6925.0
2015-08-13 14:25:00,150.88,150.92,150.79,150.82,5644.0,121.7622,121.7945,121.6896,121.7138,5644.0
2015-08-13 14:30:00,150.82,150.9,150.82,150.88,4604.0,121.7138,121.7783,121.7138,121.7622,4604.0
2015-08-13 14:35:00,150.9,150.95,150.87,150.87,4530.0,121.7783,121.8187,121.7541,121.7541,4530.0
2015-08-13 14:40:00,150.86,150.97,150.86,150.9,6957.0,121.7461,121.8348,121.7461,121.7783,6957.0
2015-08-13 14:45:00,150.91,150.94,150.85,150.94,6494.0,121.7864,121.8106,121.738,121.8106,6494.0
2015-08-13 14:50:00,150.95,151.07,150.95,151.06,6744.0,121.8187,121.9155,121.8187,121.9075,6744.0
2015-08-13 14:55:00,151.06,151.07,151.03,151.03,3602.0,121.9075,121.9155,121.8832,121.8832,3602.0
2015-08-13 15:00:00,151.03,151.08,150.96,150.99,5835.0,121.8832,121.9236,121.8268,121.851,5835.0
2015-08-13 15:05:00,150.98,150.98,150.73,150.75,10318.0,121.8429,121.8429,121.6411,121.6573,10318.0
2015-08-13 15:10:00,150.73,150.82,150.64,150.81,9082.0,121.6411,121.7138,121.5685,121.7057,9082.0
2015-08-13 15:15:00,150.85,150.88,150.77,150.81,10371.0,121.738,121.7622,121.6734,121.7057,10371.0
2015-08-13 15:20:00,150.83,150.86,150.54,150.54,9522.0,121.7218,121.7461,121.4878,121.4878,9522.0
2015-08-13 15:25:00,150.55,150.64,150.55,150.55,10616.0,121.4959,121.5685,121.4959,121.4959,10616.0
2015-08-13 15:30:00,150.57,150.58,150.33,150.41,7998.0,121.512,121.5201,121.3183,121.3829,7998.0
2015-08-13 15:35:00,150.44,150.45,150.25,150.35,14961.0,121.4071,121.4152,121.2538,121.3345,14961.0
2015-08-13 15:40:00,150.39,150.48,150.25,150.29,15398.0,121.3668,121.4394,121.2538,121.2861,15398.0
2015-08-13 15:45:00,150.3,150.47,150.28,150.47,25106.0,121.2941,121.4313,121.278,121.4313,25106.0
2015-08-13 15:50:00,150.47,150.56,150.38,150.56,18916.0,121.4313,121.504,121.3587,121.504,18916.0
2015-08-13 15:55:00,150.56,150.61,150.49,150.54,37581.0,121.504,121.5443,121.4475,121.4878,37581.0
2015-08-14 09:30:00,150.41,150.77,150.28,150.47,12146.0,121.3829,121.6734,121.278,121.4313,12146.0
2015-08-14 09:35:00,150.44,150.45,149.99,150.05,5328.0,121.4071,121.4152,121.044,121.0924,5328.0
2015-08-14 09:40:00,149.88,150.39,149.7,150.34,9316.0,120.9552,121.3668,120.8099,121.3264,9316.0
2015-08-14 09:45:00,150.26,150.26,150.02,150.26,5990.0,121.2618,121.2618,121.0682,121.2618,5990.0
2015-08-14 09:50:00,150.29,150.45,150.28,150.44,2600.0,121.2861,121.4152,121.278,121.4071,2600.0
2015-08-14 09:55:00,150.45,150.45,150.2,150.2,8464.0,121.4152,121.4152,121.2134,121.2134,8464.0
2015-08-14 10:00:00,150.32,150.76,150.24,150.73,9238.0,121.3103,121.6654,121.2457,121.6411,9238.0
2015-08-14 10:05:00,150.65,150.69,150.55,150.59,7255.0,121.5766,121.6089,121.4959,121.5282,7255.0
2015-08-14 10:10:00,150.7,150.88,150.6,150.88,6900.0,121.6169,121.7622,121.5362,121.7622,6900.0
2015-08-14 10:15:00,150.84,150.99,150.84,150.96,2400.0,121.7299,121.851,121.7299,121.8268,2400.0
2015-08-14 10:20:00,150.94,150.94,150.85,150.85,500.0,121.8106,121.8106,121.738,121.738,500.0
2015-08-14 10:25:00,150.87,150.89,150.7,150.7,1633.0,121.7541,121.7703,121.6169,121.6169,1633.0
2015-08-14 10:30:00,150.73,150.87,150.68,150.86,11305.0,121.6411,121.7541,121.6008,121.7461,11305.0
2015-08-14 10:35:00,150.85,150.9,150.77,150.85,5077.0,121.738,121.7783,121.6734,121.738,5077.0
2015-08-14 10:40:00,150.91,150.91,150.87,150.87,500.0,121.7864,121.7864,121.7541,121.7541,500.0
2015-08-14 10:45:00,150.78,150.78,150.59,150.59,1950.0,121.6815,121.6815,121.5282,121.5282,1950.0
2015-08-14 10:50:00,150.6,150.75,150.6,150.75,2250.0,121.5362,121.6573,121.5362,121.6573,2250.0
2015-08-14 10:55:00,150.77,150.78,150.67,150.69,6379.0,121.6734,121.6815,121.5927,121.6089,6379.0
2015-08-14 11:00:00,150.67,150.71,150.6,150.66,1835.0,121.5927,121.625,121.5362,121.5847,1835.0
2015-08-14 11:05:00,150.61,150.64,150.45,150.47,10914.0,121.5443,121.5685,121.4152,121.4313,10914.0
2015-08-14 11:10:00,150.49,150.54,150.45,150.45,2689.0,121.4475,121.4878,121.4152,121.4152,2689.0
2015-08-14 11:15:00,150.43,150.51,150.32,150.47,2714.0,121.399,121.4636,121.3103,121.4313,2714.0
2015-08-14 11:20:00,150.39,150.49,150.39,150.48,3450.0,121.3668,121.4475,121.3668,121.4394,3450.0
2015-08-14 11:25:00,150.45,150.63,150.45,150.61,1607.0,121.4152,121.5604,121.4152,121.5443,1607.0
2015-08-14 11:30:00,150.62,150.62,150.51,150.52,1748.0,121.5524,121.5524,121.4636,121.4717,1748.0
2015-08-14 11:35:00,150.52,150.67,150.49,150.66,4600.0,121.4717,121.5927,121.4475,121.5847,4600.0
2015-08-14 11:40:00,150.69,150.86,150.69,150.83,5600.0,121.6089,121.7461,121.6089,121.7218,5600.0
2015-08-14 11:45:00,150.8,150.85,150.73,150.73,5700.0,121.6976,121.738,121.6411,121.6411,5700.0
2015-08-14 11:50:00,150.71,150.8,150.71,150.74,3082.0,121.625,121.6976,121.625,121.6492,3082.0
2015-08-14 11:55:00,150.75,150.81,150.74,150.76,2641.0,121.6573,121.7057,121.6492,121.6654,2641.0
2015-08-14 12:00:00,150.78,150.85,150.74,150.79,13515.0,121.6815,121.738,121.6492,121.6896,13515.0
2015-08-14 12:05:00,150.83,151.05,150.83,151.05,13293.0,121.7218,121.8994,121.7218,121.8994,13293.0
2015-08-14 12:10:00,151.07,151.21,151.07,151.21,6933.0,121.9155,122.0285,121.9155,122.0285,6933.0
2015-08-14 12:15:00,151.21,151.23,151.19,151.23,4323.0,122.0285,122.0446,122.0124,122.0446,4323.0
2015-08-14 12:20:00,151.2,151.22,151.16,151.18,2300.0,122.0204,122.0366,121.9882,122.0043,2300.0
2015-08-14 12:25:00,151.18,151.25,151.15,151.25,11111.0,122.0043,122.0608,121.9801,122.0608,11111.0
2015-08-14 12:30:00,151.25,151.31,151.21,151.31,3430.0,122.0608,122.1092,122.0285,122.1092,3430.0
2015-08-14 12:35:00,151.29,151.33,151.21,151.21,8313.0,122.0931,122.1254,122.0285,122.0285,8313.0
2015-08-14 12:40:00,151.22,151.34,151.12,151.34,15367.0,122.0366,122.1334,121.9559,122.1334,15367.0
2015-08-14 12:45:00,151.36,151.36,151.11,151.13,4700.0,122.1496,122.1496,121.9478,121.9639,4700.0
2015-08-14 12:50:00,151.15,151.27,151.11,151.25,6038.0,121.9801,122.0769,121.9478,122.0608,6038.0
2015-08-14 12:55:00,151.25,151.31,151.25,151.26,6805.0,122.0608,122.1092,122.0608,122.0689,6805.0
2015-08-14 13:00:00,151.25,151.3,151.18,151.3,13242.0,122.0608,122.1011,122.0043,122.1011,13242.0
2015-08-14 13:05:00,151.32,151.4,151.32,151.38,2810.0,122.1173,122.1818,122.1173,122.1657,2810.0
2015-08-14 13:10:00,151.4,151.52,151.38,151.51,4860.0,122.1818,122.2787,122.1657,122.2706,4860.0
2015-08-14 13:15:00,151.5,151.53,151.46,151.5,3427.0,122.2625,122.2868,122.2303,122.2625,3427.0
2015-08-14 13:20:00,151.48,151.49,151.42,151.43,4627.0,122.2464,122.2545,122.198,122.2061,4627.0
2015-08-14 13:25:00,151.42,151.45,151.39,151.4,3218.0,122.198,122.2222,122.1738,122.1818,3218.0
2015-08-14 13:30:00,151.39,151.45,151.37,151.45,8768.0,122.1738,122.2222,122.1576,122.2222,8768.0
2015-08-14 13:35:00,151.41,151.44,151.34,151.39,8895.0,122.1899,122.2141,122.1334,122.1738,8895.0
2015-08-14 13:40:00,151.39,151.55,151.38,151.47,14414.0,122.1738,122.3029,122.1657,122.2383,14414.0
2015-08-14 13:45:00,151.44,151.46,151.36,151.41,10066.0,122.2141,122.2303,122.1496,122.1899,10066.0
2015-08-14 13:50:00,151.39,151.48,151.37,151.46,2388.0,122.1738,122.2464,122.1576,122.2303,2388.0
2015-08-14 13:55:00,151.49,151.52,151.37,151.42,11350.0,122.2545,122.2787,122.1576,122.198,11350.0
2015-08-14 14:00:00,151.42,151.46,151.39,151.42,5000.0,122.198,122.2303,122.1738,122.198,5000.0
2015-08-14 14:05:00,151.4,151.4,151.28,151.29,2200.0,122.1818,122.1818,122.085,122.0931,2200.0
2015-08-14 14:10:00,151.31,151.42,151.3,151.42,9284.0,122.1092,122.198,122.1011,122.198,9284.0
2015-08-14 14:15:00,151.41,151.41,151.31,151.34,4350.0,122.1899,122.1899,122.1092,122.1334,4350.0
2015-08-14 14:20:00,151.32,151.41,151.32,151.41,3686.0,122.1173,122.1899,122.1173,122.1899,3686.0
2015-08-14 14:25:00,151.37,151.42,151.32,151.32,5764.0,122.1576,122.198,122.1173,122.1173,5764.0
2015-08-14 14:30:00,151.31,151.46,151.26,151.43,9000.0,122.1092,122.2303,122.0689,122.2061,9000.0
2015-08-14 14:35:00,151.44,151.5,151.4,151.47,6331.0,122.2141,122.2625,122.1818,122.2383,6331.0
2015-08-14 14:40:00,151.46,151.52,151.46,151.52,5484.0,122.2303,122.2787,122.2303,122.2787,5484.0
2015-08-14 14:45:00,151.51,151.55,151.49,151.54,6100.0,122.2706,122.3029,122.2545,122.2948,6100.0
2015-08-14 14:50:00,151.58,151.62,151.55,151.58,3409.0,122.3271,122.3594,122.3029,122.3271,3409.0
2015-08-14 14:55:00,151.59,151.65,151.52,151.52,3718.0,122.3352,122.3836,122.2787,122.2787,3718.0
2015-08-14 15:00:00,151.5,151.55,151.47,151.55,5250.0,122.2625,122.3029,122.2383,122.3029,5250.0
2015-08-14 15:05:00,151.55,151.56,151.5,151.56,5610.0,122.3029,122.311,122.2625,122.311,5610.0
2015-08-14 15:10:00,151.54,151.57,151.52,151.55,4777.0,122.2948,122.319,122.2787,122.3029,4777.0
2015-08-14 15:15:00,151.56,151.6,151.54,151.58,4100.0,122.311,122.3432,122.2948,122.3271,4100.0
2015-08-14 15:20:00,151.6,151.7,151.58,151.67,5800.0,122.3432,122.4239,122.3271,122.3997,5800.0
2015-08-14 15:25:00,151.66,151.68,151.6,151.64,8432.0,122.3917,122.4078,122.3432,122.3755,8432.0
2015-08-14 15:30:00,151.65,151.67,151.6,151.65,7853.0,122.3836,122.3997,122.3432,122.3836,7853.0
2015-08-14 15:35:00,151.64,151.67,151.6,151.6,6886.0,122.3755,122.3997,122.3432,122.3432,6886.0
2015-08-14 15:40:00,151.59,151.63,151.55,151.56,9031.0,122.3352,122.3675,122.3029,122.311,9031.0
2015-08-14 15:45:00,151.54,151.69,151.52,151.65,14445.0,122.2948,122.4159,122.2787,122.3836,14445.0
2015-08-14 15:50:00,151.65,151.65,151.58,151.6,9400.0,122.3836,122.3836,122.3271,122.3432,9400.0
2015-08-14 15:55:00,151.58,151.68,151.55,151.63,46848.0,122.3271,122.4078,122.3029,122.3675,46848.0
2015-08-17 09:30:00,151.08,151.5,151.0,151.49,33837.0,121.9236,122.2625,121.859,122.2545,33837.0
2015-08-17 09:35:00,151.48,151.59,151.18,151.42,25321.0,122.2464,122.3352,122.0043,122.198,25321.0
2015-08-17 09:40:00,151.43,151.67,151.4,151.46,12894.0,122.2061,122.3997,122.1818,122.2303,12894.0
2015-08-17 09:45:00,151.44,151.48,151.16,151.16,23856.0,122.2141,122.2464,121.9882,121.9882,23856.0
2015-08-17 09:50:00,151.09,151.09,150.89,150.9,14470.0,121.9317,121.9317,121.7703,121.7783,14470.0
2015-08-17 09:55:00,150.87,151.02,150.83,150.9,22739.0,121.7541,121.8752,121.7218,121.7783,22739.0
2015-08-17 10:00:00,150.9,151.07,150.84,151.07,26987.0,121.7783,121.9155,121.7299,121.9155,26987.0
2015-08-17 10:05:00,151.07,151.12,150.99,151.09,15063.0,121.9155,121.9559,121.851,121.9317,15063.0
2015-08-17 10:10:00,151.1,151.52,151.1,151.52,11881.0,121.9397,122.2787,121.9397,122.2787,11881.0
2015-08-17 10:15:00,151.52,151.77,151.45,151.5,32827.0,122.2787,122.4804,122.2222,122.2625,32827.0
2015-08-17 10:20:00,151.51,151.96,151.48,151.94,14384.0,122.2706,122.6338,122.2464,122.6176,14384.0
2015-08-17 10:25:00,151.86,151.93,151.78,151.93,9478.0,122.5531,122.6096,122.4885,122.6096,9478.0
2015-08-17 10:30:00,151.93,152.0,151.84,151.93,11100.0,122.6096,122.6661,122.5369,122.6096,11100.0
2015-08-17 10:35:00,151.93,151.99,151.87,151.93,18081.0,122.6096,122.658,122.5611,122.6096,18081.0
2015-08-17 10:40:00,151.97,151.97,151.86,151.96,7507.0,122.6418,122.6418,122.5531,122.6338,7507.0
2015-08-17 10:45:00,151.96,152.19,151.93,152.15,13589.0,122.6338,122.8194,122.6096,122.7871,13589.0
2015-08-17 10:50:00,152.14,152.19,152.09,152.18,9344.0,122.779,122.8194,122.7387,122.8113,9344.0
2015-08-17 10:55:00,152.2,152.38,152.19,152.32,12803.0,122.8275,122.9727,122.8194,122.9243,12803.0
2015-08-17 11:00:00,152.36,152.48,152.32,152.42,10345.0,122.9566,123.0534,122.9243,123.005,10345.0
2015-08-17 11:05:00,152.37,152.58,152.25,152.51,28443.0,122.9646,123.1341,122.8678,123.0776,28443.0
2015-08-17 11:10:00,152.56,152.58,152.42,152.43,6930.0,123.118,123.1341,123.005,123.0131,6930.0
2015-08-17 11:15:00,152.46,152.72,152.46,152.71,8451.0,123.0373,123.2471,123.0373,123.239,8451.0
2015-08-17 11:20:00,152.66,152.78,152.63,152.78,13895.0,123.1987,123.2955,123.1745,123.2955,13895.0
2015-08-17 11:25:00,152.78,152.91,152.76,152.88,13147.0,123.2955,123.4004,123.2794,123.3762,13147.0
2015-08-17 11:30:00,152.84,152.84,152.47,152.72,14306.0,123.3439,123.3439,123.0453,123.2471,14306.0
2015-08-17 11:35:00,152.64,152.96,152.62,152.96,12462.0,123.1825,123.4408,123.1664,123.4408,12462.0
2015-08-17 11:40:00,152.95,152.96,152.85,152.89,6527.0,123.4327,123.4408,123.352,123.3843,6527.0
2015-08-17 11:45:00,152.94,153.0,152.88,152.92,9800.0,123.4246,123.4731,123.3762,123.4085,9800.0
2015-08-17 11:50:00,152.92,152.92,152.4,152.43,11214.0,123.4085,123.4085,122.9889,123.0131,11214.0
2015-08-17 11:55:00,152.43,152.69,152.42,152.67,9903.0,123.0131,123.2229,123.005,123.2067,9903.0
2015-08-17 12:00:00,152.66,152.78,152.6,152.7,18601.0,123.1987,123.2955,123.1503,123.231,18601.0
2015-08-17 12:05:00,152.78,152.9,152.76,152.9,8474.0,123.2955,123.3924,123.2794,123.3924,8474.0
2015-08-17 12:10:00,152.91,152.95,152.83,152.87,5803.0,123.4004,123.4327,123.3359,123.3682,5803.0
2015-08-17 12:15:00,152.86,152.89,152.68,152.68,6990.0,123.3601,123.3843,123.2148,123.2148,6990.0
2015-08-17 12:20:00,152.65,152.81,152.64,152.8,3800.0,123.1906,123.3197,123.1825,123.3117,3800.0
2015-08-17 12:25:00,152.83,152.83,152.65,152.74,10630.0,123.3359,123.3359,123.1906,123.2632,10630.0
2015-08-17 12:30:00,152.72,152.8,152.7,152.72,11134.0,123.2471,123.3117,123.231,123.2471,11134.0
2015-08-17 12:35:00,152.7,152.82,152.7,152.79,4399.0,123.231,123.3278,123.231,123.3036,4399.0
2015-08-17 12:40:00,152.78,152.78,152.68,152.74,8324.0,123.2955,123.2955,123.2148,123.2632,8324.0
2015-08-17 12:45:00,152.73,152.73,152.67,152.67,6385.0,123.2552,123.2552,123.2067,123.2067,6385.0
2015-08-17 12:50:00,152.66,152.85,152.62,152.83,12030.0,123.1987,123.352,123.1664,123.3359,12030.0
2015-08-17 12:55:00,152.82,152.9,152.82,152.9,5716.0,123.3278,123.3924,123.3278,123.3924,5716.0
2015-08-17 13:00:00,152.86,152.86,152.78,152.83,6324.0,123.3601,123.3601,123.2955,123.3359,6324.0
2015-08-17 13:05:00,152.8,152.83,152.72,152.78,4952.0,123.3117,123.3359,123.2471,123.2955,4952.0
2015-08-17 13:10:00,152.76,152.86,152.76,152.84,5201.0,123.2794,123.3601,123.2794,123.3439,5201.0
2015-08-17 13:15:00,152.85,152.88,152.84,152.87,6811.0,123.352,123.3762,123.3439,123.3682,6811.0
2015-08-17 13:20:00,152.88,152.98,152.88,152.98,7528.0,123.3762,123.4569,123.3762,123.4569,7528.0
2015-08-17 13:25:00,152.98,152.98,152.84,152.9,6226.0,123.4569,123.4569,123.3439,123.3924,6226.0
2015-08-17 13:30:00,152.9,152.91,152.83,152.86,15411.0,123.3924,123.4004,123.3359,123.3601,15411.0
2015-08-17 13:35:00,152.86,152.86,152.77,152.8,6765.0,123.3601,123.3601,123.2875,123.3117,6765.0
2015-08-17 13:40:00,152.83,152.83,152.6,152.6,6645.0,123.3359,123.3359,123.1503,123.1503,6645.0
2015-08-17 13:45:00,152.63,152.68,152.6,152.67,4980.0,123.1745,123.2148,123.1503,123.2067,4980.0
2015-08-17 13:50:00,152.66,152.71,152.64,152.67,52720.0,123.1987,123.239,123.1825,123.2067,52720.0
2015-08-17 13:55:00,152.66,152.67,152.52,152.54,12731.0,123.1987,123.2067,123.0857,123.1018,12731.0
2015-08-17 14:00:00,152.55,152.69,152.55,152.68,8583.0,123.1099,123.2229,123.1099,123.2148,8583.0
2015-08-17 14:05:00,152.67,152.79,152.67,152.75,8812.0,123.2067,123.3036,123.2067,123.2713,8812.0
2015-08-17 14:10:00,152.75,152.86,152.75,152.85,11234.0,123.2713,123.3601,123.2713,123.352,11234.0
2015-08-17 14:15:00,152.83,152.83,152.68,152.72,5481.0,123.3359,123.3359,123.2148,123.2471,5481.0
2015-08-17 14:20:00,152.74,152.8,152.72,152.76,9514.0,123.2632,123.3117,123.2471,123.2794,9514.0
2015-08-17 14:25:00,152.74,152.76,152.56,152.56,9665.0,123.2632,123.2794,123.118,123.118,9665.0
2015-08-17 14:30:00,152.56,152.58,152.47,152.49,8450.0,123.118,123.1341,123.0453,123.0615,8450.0
2015-08-17 14:35:00,152.46,152.51,152.42,152.51,9531.0,123.0373,123.0776,123.005,123.0776,9531.0
2015-08-17 14:40:00,152.54,152.61,152.51,152.52,4098.0,123.1018,123.1583,123.0776,123.0857,4098.0
2015-08-17 14:45:00,152.54,152.56,152.53,152.55,5101.0,123.1018,123.118,123.0938,123.1099,5101.0
2015-08-17 14:50:00,152.54,152.56,152.44,152.51,4810.0,123.1018,123.118,123.0211,123.0776,4810.0
2015-08-17 14:55:00,152.51,152.62,152.47,152.61,3953.0,123.0776,123.1664,123.0453,123.1583,3953.0
2015-08-17 15:00:00,152.63,152.72,152.6,152.72,4374.0,123.1745,123.2471,123.1503,123.2471,4374.0
2015-08-17 15:05:00,152.7,152.75,152.66,152.71,7522.0,123.231,123.2713,123.1987,123.239,7522.0
2015-08-17 15:10:00,152.71,152.71,152.65,152.65,5600.0,123.239,123.239,123.1906,123.1906,5600.0
2015-08-17 15:15:00,152.64,152.66,152.59,152.6,6804.0,123.1825,123.1987,123.1422,123.1503,6804.0
2015-08-17 15:20:00,152.63,152.63,152.59,152.62,6470.0,123.1745,123.1745,123.1422,123.1664,6470.0
2015-08-17 15:25:00,152.61,152.63,152.56,152.63,9229.0,123.1583,123.1745,123.118,123.1745,9229.0
2015-08-17 15:30:00,152.65,152.76,152.64,152.65,11621.0,123.1906,123.2794,123.1825,123.1906,11621.0
2015-08-17 15:35:00,152.64,152.69,152.58,152.6,24742.0,123.1825,123.2229,123.1341,123.1503,24742.0
2015-08-17 15:40:00,152.6,152.61,152.56,152.58,8729.0,123.1503,123.1583,123.118,123.1341,8729.0
2015-08-17 15:45:00,152.58,152.77,152.55,152.77,35595.0,123.1341,123.2875,123.1099,123.2875,35595.0
2015-08-17 15:50:00,152.77,152.83,152.75,152.82,9683.0,123.2875,123.3359,123.2713,123.3278,9683.0
2015-08-17 15:55:00,152.83,152.89,152.79,152.85,37366.0,123.3359,123.3843,123.3036,123.352,37366.0
2015-08-18 09:30:00,152.3,152.49,152.02,152.4,23113.0,122.9082,123.0615,122.6822,122.9889,23113.0
2015-08-18 09:35:00,152.49,152.75,152.29,152.29,2875.0,123.0615,123.2713,122.9001,122.9001,2875.0
2015-08-18 09:40:00,152.56,152.56,151.89,152.14,11369.0,123.118,123.118,122.5773,122.779,11369.0
2015-08-18 09:45:00,152.08,152.36,151.93,152.34,4627.0,122.7306,122.9566,122.6096,122.9404,4627.0
2015-08-18 09:50:00,152.35,152.59,152.2,152.38,6515.0,122.9485,123.1422,122.8275,122.9727,6515.0
2015-08-18 09:55:00,152.3,152.35,152.26,152.34,992.0,122.9082,122.9485,122.8759,122.9404,992.0
2015-08-18 10:00:00,152.31,152.34,152.13,152.29,3636.0,122.9162,122.9404,122.771,122.9001,3636.0
2015-08-18 10:05:00,152.41,152.41,152.27,152.33,2274.0,122.9969,122.9969,122.8839,122.9324,2274.0
2015-08-18 10:10:00,152.25,152.33,152.2,152.32,1346.0,122.8678,122.9324,122.8275,122.9243,1346.0
2015-08-18 10:15:00,152.26,152.45,152.23,152.45,6945.0,122.8759,123.0292,122.8517,123.0292,6945.0
2015-08-18 10:20:00,152.45,152.62,152.44,152.54,5864.0,123.0292,123.1664,123.0211,123.1018,5864.0
2015-08-18 10:25:00,152.56,152.75,152.56,152.73,10775.0,123.118,123.2713,123.118,123.2552,10775.0
2015-08-18 10:30:00,152.75,152.84,152.68,152.7,30975.0,123.2713,123.3439,123.2148,123.231,30975.0
2015-08-18 10:35:00,152.68,152.78,152.49,152.77,14160.0,123.2148,123.2955,123.0615,123.2875,14160.0
2015-08-18 10:40:00,152.8,152.85,152.73,152.81,8200.0,123.3117,123.352,123.2552,123.3197,8200.0
2015-08-18 10:45:00,152.82,152.93,152.8,152.91,7354.0,123.3278,123.4166,123.3117,123.4004,7354.0
2015-08-18 10:50:00,152.89,152.93,152.85,152.88,7016.0,123.3843,123.4166,123.352,123.3762,7016.0
2015-08-18 10:55:00,152.9,153.08,152.9,152.99,36601.0,123.3924,123.5376,123.3924,123.465,36601.0
2015-08-18 11:00:00,152.96,152.97,152.74,152.81,7500.0,123.4408,123.4489,123.2632,123.3197,7500.0
2015-08-18 11:05:00,152.83,152.95,152.83,152.88,29918.0,123.3359,123.4327,123.3359,123.3762,29918.0
2015-08-18 11:10:00,152.86,152.97,152.86,152.92,13640.0,123.3601,123.4489,123.3601,123.4085,13640.0
2015-08-18 11:15:00,152.92,152.94,152.86,152.92,14275.0,123.4085,123.4246,123.3601,123.4085,14275.0
2015-08-18 11:20:00,152.86,152.97,152.86,152.89,4425.0,123.3601,123.4489,123.3601,123.3843,4425.0
2015-08-18 11:25:00,152.86,153.02,152.86,152.9,4811.0,123.3601,123.4892,123.3601,123.3924,4811.0
2015-08-18 11:30:00,152.95,153.06,152.85,153.02,5419.0,123.4327,123.5215,123.352,123.4892,5419.0
2015-08-18 11:35:00,153.03,153.15,152.99,153.08,2843.0,123.4973,123.5941,123.465,123.5376,2843.0
2015-08-18 11:40:00,153.15,153.26,153.09,153.25,3730.0,123.5941,123.6829,123.5457,123.6748,3730.0
2015-08-18 11:45:00,153.26,153.26,153.11,153.11,5275.0,123.6829,123.6829,123.5618,123.5618,5275.0
2015-08-18 11:50:00,153.09,153.11,152.95,152.99,3370.0,123.5457,123.5618,123.4327,123.465,3370.0
2015-08-18 11:55:00,153.04,153.2,152.99,153.17,6208.0,123.5053,123.6345,123.465,123.6103,6208.0
2015-08-18 12:00:00,153.22,153.3,153.19,153.3,3743.0,123.6506,123.7152,123.6264,123.7152,3743.0
2015-08-18 12:05:00,153.32,153.39,153.31,153.37,3898.0,123.7313,123.7878,123.7232,123.7717,3898.0
2015-08-18 12:10:00,153.35,153.44,153.34,153.43,2695.0,123.7555,123.8281,123.7474,123.8201,2695.0
2015-08-18 12:15:00,153.43,153.43,153.21,153.21,3863.0,123.8201,123.8201,123.6425,123.6425,3863.0
2015-08-18 12:20:00,153.23,153.39,153.21,153.39,4793.0,123.6587,123.7878,123.6425,123.7878,4793.0
2015-08-18 12:25:00,153.41,153.52,153.4,153.47,6800.0,123.8039,123.8927,123.7959,123.8524,6800.0
2015-08-18 12:30:00,153.43,153.43,153.29,153.32,2000.0,123.8201,123.8201,123.7071,123.7313,2000.0
2015-08-18 12:35:00,153.34,153.47,153.34,153.43,3200.0,123.7474,123.8524,123.7474,123.8201,3200.0
2015-08-18 12:40:00,153.38,153.38,153.26,153.26,10331.0,123.7797,123.7797,123.6829,123.6829,10331.0
2015-08-18 12:45:00,153.27,153.32,153.27,153.32,1259.0,123.691,123.7313,123.691,123.7313,1259.0
2015-08-18 12:50:00,153.32,153.41,153.24,153.41,11298.0,123.7313,123.8039,123.6667,123.8039,11298.0
2015-08-18 12:55:00,153.29,153.37,153.01,153.07,13530.0,123.7071,123.7717,123.4811,123.5296,13530.0
2015-08-18 13:00:00,153.06,153.08,152.93,153.07,14287.0,123.5215,123.5376,123.4166,123.5296,14287.0
2015-08-18 13:05:00,153.08,153.26,153.03,153.21,15016.0,123.5376,123.6829,123.4973,123.6425,15016.0
2015-08-18 13:10:00,153.2,153.23,153.13,153.19,6592.0,123.6345,123.6587,123.578,123.6264,6592.0
2015-08-18 13:15:00,153.16,153.22,153.16,153.2,7715.0,123.6022,123.6506,123.6022,123.6345,7715.0
2015-08-18 13:20:00,153.14,153.21,153.11,153.2,10615.0,123.586,123.6425,123.5618,123.6345,10615.0
2015-08-18 13:25:00,153.21,153.36,153.16,153.32,10750.0,123.6425,123.7636,123.6022,123.7313,10750.0
2015-08-18 13:30:00,153.31,153.35,153.2,153.21,9890.0,123.7232,123.7555,123.6345,123.6425,9890.0
2015-08-18 13:35:00,153.22,153.22,153.07,153.08,5909.0,123.6506,123.6506,123.5296,123.5376,5909.0
2015-08-18 13:40:00,153.08,153.27,153.07,153.27,5600.0,123.5376,123.691,123.5296,123.691,5600.0
2015-08-18 13:45:00,153.26,153.29,153.21,153.25,4200.0,123.6829,123.7071,123.6425,123.6748,4200.0
2015-08-18 13:50:00,153.25,153.26,153.19,153.26,4820.0,123.6748,123.6829,123.6264,123.6829,4820.0
2015-08-18 13:55:00,153.26,153.32,153.26,153.31,5711.0,123.6829,123.7313,123.6829,123.7232,5711.0
2015-08-18 14:00:00,153.3,153.34,153.18,153.23,6381.0,123.7152,123.7474,123.6183,123.6587,6381.0
2015-08-18 14:05:00,153.23,153.33,153.23,153.33,3742.0,123.6587,123.7394,123.6587,123.7394,3742.0
2015-08-18 14:10:00,153.32,153.39,153.29,153.39,8151.0,123.7313,123.7878,123.7071,123.7878,8151.0
2015-08-18 14:15:00,153.38,153.38,153.35,153.36,2830.0,123.7797,123.7797,123.7555,123.7636,2830.0
2015-08-18 14:20:00,153.36,153.36,153.24,153.26,6488.0,123.7636,123.7636,123.6667,123.6829,6488.0
2015-08-18 14:25:00,153.23,153.32,153.23,153.32,4347.0,123.6587,123.7313,123.6587,123.7313,4347.0
2015-08-18 14:30:00,153.32,153.32,153.19,153.19,4570.0,123.7313,123.7313,123.6264,123.6264,4570.0
2015-08-18 14:35:00,153.17,153.21,153.12,153.12,7835.0,123.6103,123.6425,123.5699,123.5699,7835.0
2015-08-18 14:40:00,153.13,153.15,153.0,153.13,24434.0,123.578,123.5941,123.4731,123.578,24434.0
2015-08-18 14:45:00,153.1,153.15,153.03,153.09,20327.0,123.5538,123.5941,123.4973,123.5457,20327.0
2015-08-18 14:50:00,153.03,153.15,152.98,153.07,44977.0,123.4973,123.5941,123.4569,123.5296,44977.0
2015-08-18 14:55:00,153.06,153.07,152.89,152.97,15976.0,123.5215,123.5296,123.3843,123.4489,15976.0
2015-08-18 15:00:00,152.98,153.02,152.89,152.94,11724.0,123.4569,123.4892,123.3843,123.4246,11724.0
2015-08-18 15:05:00,152.94,153.04,152.93,153.03,6793.0,123.4246,123.5053,123.4166,123.4973,6793.0
2015-08-18 15:10:00,153.03,153.05,152.99,153.05,5936.0,123.4973,123.5134,123.465,123.5134,5936.0
2015-08-18 15:15:00,153.05,153.1,153.05,153.08,4290.0,123.5134,123.5538,123.5134,123.5376,4290.0
2015-08-18 15:20:00,153.07,153.09,152.98,152.98,7087.0,123.5296,123.5457,123.4569,123.4569,7087.0
2015-08-18 15:25:00,153.02,153.07,152.98,153.07,8202.0,123.4892,123.5296,123.4569,123.5296,8202.0
2015-08-18 15:30:00,153.07,153.1,153.0,153.0,8781.0,123.5296,123.5538,123.4731,123.4731,8781.0
2015-08-18 15:35:00,152.99,153.15,152.97,153.11,14500.0,123.465,123.5941,123.4489,123.5618,14500.0
2015-08-18 15:40:00,153.1,153.1,152.95,152.96,14307.0,123.5538,123.5538,123.4327,123.4408,14307.0
2015-08-18 15:45:00,152.99,153.16,152.94,153.16,16127.0,123.465,123.6022,123.4246,123.6022,16127.0
2015-08-18 15:50:00,153.15,153.21,153.11,153.15,16671.0,123.5941,123.6425,123.5618,123.5941,16671.0
2015-08-18 15:55:00,153.14,153.34,153.1,153.3,60227.0,123.586,123.7474,123.5538,123.7152,60227.0
2015-08-19 09:30:00,152.79,152.79,151.81,152.3,39061.0,123.3036,123.3036,122.5127,122.9082,39061.0
2015-08-19 09:35:00,152.25,152.9,151.93,152.21,45314.0,122.8678,123.3924,122.6096,122.8355,45314.0
2015-08-19 09:40:00,152.21,152.66,152.11,152.34,20647.0,122.8355,123.1987,122.7548,122.9404,20647.0
2015-08-19 09:45:00,152.36,152.42,151.83,151.87,17217.0,122.9566,123.005,122.5289,122.5611,17217.0
2015-08-19 09:50:00,151.79,152.12,151.79,151.99,3668.0,122.4966,122.7629,122.4966,122.658,3668.0
2015-08-19 09:55:00,151.86,152.26,151.86,151.96,20188.0,122.5531,122.8759,122.5531,122.6338,20188.0
2015-08-19 10:00:00,151.9,152.46,151.85,152.38,7617.0,122.5853,123.0373,122.545,122.9727,7617.0
2015-08-19 10:05:00,152.42,152.51,152.25,152.3,3813.0,123.005,123.0776,122.8678,122.9082,3813.0
2015-08-19 10:10:00,152.38,152.52,152.3,152.51,4621.0,122.9727,123.0857,122.9082,123.0776,4621.0
2015-08-19 10:15:00,152.52,152.55,152.32,152.51,11702.0,123.0857,123.1099,122.9243,123.0776,11702.0
2015-08-19 10:20:00,152.47,152.5,152.28,152.43,5757.0,123.0453,123.0696,122.892,123.0131,5757.0
2015-08-19 10:25:00,152.46,152.57,152.43,152.47,3146.0,123.0373,123.126,123.0131,123.0453,3146.0
2015-08-19 10:30:00,152.43,152.44,152.27,152.43,7581.0,123.0131,123.0211,122.8839,123.0131,7581.0
2015-08-19 10:35:00,152.39,152.39,152.2,152.2,9603.0,122.9808,122.9808,122.8275,122.8275,9603.0
2015-08-19 10:40:00,152.19,152.28,151.9,151.92,24051.0,122.8194,122.892,122.5853,122.6015,24051.0
2015-08-19 10:45:00,151.93,152.0,151.78,151.83,12361.0,122.6096,122.6661,122.4885,122.5289,12361.0
2015-08-19 10:50:00,151.88,151.93,151.79,151.84,10740.0,122.5692,122.6096,122.4966,122.5369,10740.0
2015-08-19 10:55:00,151.82,151.94,151.82,151.88,6410.0,122.5208,122.6176,122.5208,122.5692,6410.0
2015-08-19 11:00:00,151.86,152.12,151.83,152.07,9957.0,122.5531,122.7629,122.5289,122.7225,9957.0
2015-08-19 11:05:00,152.06,152.21,152.03,152.14,4430.0,122.7145,122.8355,122.6903,122.779,4430.0
2015-08-19 11:10:00,152.14,152.34,152.06,152.24,12169.0,122.779,122.9404,122.7145,122.8597,12169.0
2015-08-19 11:15:00,152.25,152.25,152.08,152.12,13615.0,122.8678,122.8678,122.7306,122.7629,13615.0
2015-08-19 11:20:00,152.12,152.19,151.97,151.97,5499.0,122.7629,122.8194,122.6418,122.6418,5499.0
2015-08-19 11:25:00,151.95,151.98,151.82,151.95,14580.0,122.6257,122.6499,122.5208,122.6257,14580.0
2015-08-19 11:30:00,151.94,152.03,151.92,151.99,4541.0,122.6176,122.6903,122.6015,122.658,4541.0
2015-08-19 11:35:00,151.98,152.19,151.97,152.19,3070.0,122.6499,122.8194,122.6418,122.8194,3070.0
2015-08-19 11:40:00,152.22,152.25,152.07,152.08,5819.0,122.8436,122.8678,122.7225,122.7306,5819.0
2015-08-19 11:45:00,152.09,152.1,151.89,151.89,8976.0,122.7387,122.7468,122.5773,122.5773,8976.0
2015-08-19 11:50:00,151.94,152.17,151.93,152.14,6493.0,122.6176,122.8032,122.6096,122.779,6493.0
2015-08-19 11:55:00,152.15,152.21,152.07,152.16,12353.0,122.7871,122.8355,122.7225,122.7952,12353.0
2015-08-19 12:00:00,152.13,152.17,152.08,152.12,3900.0,122.771,122.8032,122.7306,122.7629,3900.0
2015-08-19 12:05:00,152.12,152.2,152.04,152.2,5842.0,122.7629,122.8275,122.6983,122.8275,5842.0
2015-08-19 12:10:00,152.22,152.34,152.09,152.11,14411.0,122.8436,122.9404,122.7387,122.7548,14411.0
2015-08-19 12:15:00,152.05,152.1,151.98,152.03,2944.0,122.7064,122.7468,122.6499,122.6903,2944.0
2015-08-19 12:20:00,151.99,152.1,151.94,152.06,4300.0,122.658,122.7468,122.6176,122.7145,4300.0
2015-08-19 12:25:00,152.09,152.28,152.05,152.05,11501.0,122.7387,122.892,122.7064,122.7064,11501.0
2015-08-19 12:30:00,152.12,152.23,152.12,152.23,2552.0,122.7629,122.8517,122.7629,122.8517,2552.0
2015-08-19 12:35:00,152.25,152.37,152.22,152.33,4616.0,122.8678,122.9646,122.8436,122.9324,4616.0
2015-08-19 12:40:00,152.37,152.54,152.37,152.53,3635.0,122.9646,123.1018,122.9646,123.0938,3635.0
2015-08-19 12:45:00,152.53,152.53,152.35,152.4,4414.0,123.0938,123.0938,122.9485,122.9889,4414.0
2015-08-19 12:50:00,152.42,152.56,152.36,152.51,3650.0,123.005,123.118,122.9566,123.0776,3650.0
2015-08-19 12:55:00,152.51,152.53,152.38,152.42,3630.0,123.0776,123.0938,122.9727,123.005,3630.0
2015-08-19 13:00:00,152.44,152.52,152.4,152.51,5245.0,123.0211,123.0857,122.9889,123.0776,5245.0
2015-08-19 13:05:00,152.56,152.65,152.51,152.55,4550.0,123.118,123.1906,123.0776,123.1099,4550.0
2015-08-19 13:10:00,152.58,152.7,152.55,152.62,2800.0,123.1341,123.231,123.1099,123.1664,2800.0
2015-08-19 13:15:00,152.66,152.66,152.5,152.53,5205.0,123.1987,123.1987,123.0696,123.0938,5205.0
2015-08-19 13:20:00,152.56,152.66,152.41,152.41,11726.0,123.118,123.1987,122.9969,122.9969,11726.0
2015-08-19 13:25:00,152.4,152.4,152.19,152.2,16898.0,122.9889,122.9889,122.8194,122.8275,16898.0
2015-08-19 13:30:00,152.22,152.42,152.22,152.4,21215.0,122.8436,123.005,122.8436,122.9889,21215.0
2015-08-19 13:35:00,152.39,152.48,152.36,152.48,3600.0,122.9808,123.0534,122.9566,123.0534,3600.0
2015-08-19 13:40:00,152.53,152.82,152.51,152.72,7221.0,123.0938,123.3278,123.0776,123.2471,7221.0
2015-08-19 13:45:00,152.79,152.98,152.68,152.92,7142.0,123.3036,123.4569,123.2148,123.4085,7142.0
2015-08-19 13:50:00,152.9,152.98,152.71,152.96,17026.0,123.3924,123.4569,123.239,123.4408,17026.0
2015-08-19 13:55:00,152.91,152.92,152.54,152.58,14768.0,123.4004,123.4085,123.1018,123.1341,14768.0
2015-08-19 14:00:00,152.54,152.88,152.54,152.76,18510.0,123.1018,123.3762,123.1018,123.2794,18510.0
2015-08-19 14:05:00,152.77,153.16,152.77,153.13,10096.0,123.2875,123.6022,123.2875,123.578,10096.0
2015-08-19 14:10:00,153.15,153.76,153.15,153.65,56826.0,123.5941,124.0864,123.5941,123.9976,56826.0
2015-08-19 14:15:00,153.58,153.65,153.32,153.36,10448.0,123.9411,123.9976,123.7313,123.7636,10448.0
2015-08-19 14:20:00,153.38,153.52,153.33,153.47,22085.0,123.7797,123.8927,123.7394,123.8524,22085.0
2015-08-19 14:25:00,153.42,153.49,153.26,153.3,10258.0,123.812,123.8685,123.6829,123.7152,10258.0
2015-08-19 14:30:00,153.35,153.35,153.1,153.1,5020.0,123.7555,123.7555,123.5538,123.5538,5020.0
2015-08-19 14:35:00,153.15,153.31,153.13,153.17,9681.0,123.5941,123.7232,123.578,123.6103,9681.0
2015-08-19 14:40:00,153.15,153.18,152.94,152.94,3551.0,123.5941,123.6183,123.4246,123.4246,3551.0
2015-08-19 14:45:00,152.98,153.04,152.73,153.04,12347.0,123.4569,123.5053,123.2552,123.5053,12347.0
2015-08-19 14:50:00,153.0,153.04,152.7,152.7,12033.0,123.4731,123.5053,123.231,123.231,12033.0
2015-08-19 14:55:00,152.7,152.7,152.48,152.57,36078.0,123.231,123.231,123.0534,123.126,36078.0
2015-08-19 15:00:00,152.6,152.66,152.43,152.63,27123.0,123.1503,123.1987,123.0131,123.1745,27123.0
2015-08-19 15:05:00,152.65,152.9,152.63,152.86,13684.0,123.1906,123.3924,123.1745,123.3601,13684.0
2015-08-19 15:10:00,152.86,152.86,152.67,152.72,23847.0,123.3601,123.3601,123.2067,123.2471,23847.0
2015-08-19 15:15:00,152.71,152.77,152.62,152.75,7942.0,123.239,123.2875,123.1664,123.2713,7942.0
2015-08-19 15:20:00,152.7,153.04,152.69,152.96,8082.0,123.231,123.5053,123.2229,123.4408,8082.0
2015-08-19 15:25:00,153.0,153.08,152.93,153.03,6649.0,123.4731,123.5376,123.4166,123.4973,6649.0
2015-08-19 15:30:00,153.06,153.18,152.98,152.98,8786.0,123.5215,123.6183,123.4569,123.4569,8786.0
2015-08-19 15:35:00,152.96,153.0,152.75,152.79,8729.0,123.4408,123.4731,123.2713,123.3036,8729.0
2015-08-19 15:40:00,152.77,153.14,152.77,153.14,21113.0,123.2875,123.586,123.2875,123.586,21113.0
2015-08-19 15:45:00,153.12,153.24,153.09,153.21,21946.0,123.5699,123.6667,123.5457,123.6425,21946.0
2015-08-19 15:50:00,153.17,153.23,153.04,153.17,23068.0,123.6103,123.6587,123.5053,123.6103,23068.0
2015-08-19 15:55:00,153.15,153.15,152.77,152.77,63726.0,123.5941,123.5941,123.2875,123.2875,63726.0
2015-08-20 09:30:00,151.85,152.11,151.61,151.62,47858.0,122.545,122.7548,122.3513,122.3594,47858.0
2015-08-20 09:35:00,151.64,151.7,151.09,151.59,28659.0,122.3755,122.4239,121.9317,122.3352,28659.0
2015-08-20 09:40:00,151.54,151.75,151.31,151.58,15021.0,122.2948,122.4643,122.1092,122.3271,15021.0
2015-08-20 09:45:00,151.61,151.64,150.87,150.87,32697.0,122.3513,122.3755,121.7541,121.7541,32697.0
2015-08-20 09:50:00,150.87,151.02,150.77,150.82,6113.0,121.7541,121.8752,121.6734,121.7138,6113.0
2015-08-20 09:55:00,150.87,150.98,150.8,150.93,4688.0,121.7541,121.8429,121.6976,121.8025,4688.0
2015-08-20 10:00:00,150.93,151.02,150.8,150.84,18630.0,121.8025,121.8752,121.6976,121.7299,18630.0
2015-08-20 10:05:00,150.77,151.19,150.72,151.07,28837.0,121.6734,122.0124,121.6331,121.9155,28837.0
2015-08-20 10:10:00,150.98,151.11,150.85,151.05,12449.0,121.8429,121.9478,121.738,121.8994,12449.0
2015-08-20 10:15:00,150.97,151.02,150.8,150.8,6100.0,121.8348,121.8752,121.6976,121.6976,6100.0
2015-08-20 10:20:00,150.8,150.8,150.51,150.55,4743.0,121.6976,121.6976,121.4636,121.4959,4743.0
2015-08-20 10:25:00,150.56,150.76,150.44,150.7,14398.0,121.504,121.6654,121.4071,121.6169,14398.0
2015-08-20 10:30:00,150.74,150.74,150.63,150.66,7270.0,121.6492,121.6492,121.5604,121.5847,7270.0
2015-08-20 10:35:00,150.65,150.79,150.57,150.79,16100.0,121.5766,121.6896,121.512,121.6896,16100.0
2015-08-20 10:40:00,150.79,150.79,150.5,150.53,7060.0,121.6896,121.6896,121.4555,121.4797,7060.0
2015-08-20 10:45:00,150.56,150.65,150.45,150.65,9829.0,121.504,121.5766,121.4152,121.5766,9829.0
2015-08-20 10:50:00,150.67,150.85,150.67,150.84,9331.0,121.5927,121.738,121.5927,121.7299,9331.0
2015-08-20 10:55:00,150.81,150.85,150.57,150.59,8029.0,121.7057,121.738,121.512,121.5282,8029.0
2015-08-20 11:00:00,150.52,150.56,150.42,150.47,8864.0,121.4717,121.504,121.391,121.4313,8864.0
2015-08-20 11:05:00,150.47,150.47,150.28,150.32,5091.0,121.4313,121.4313,121.278,121.3103,5091.0
2015-08-20 11:10:00,150.37,150.44,150.27,150.27,4000.0,121.3506,121.4071,121.2699,121.2699,4000.0
2015-08-20 11:15:00,150.25,150.29,150.05,150.09,5082.0,121.2538,121.2861,121.0924,121.1247,5082.0
2015-08-20 11:20:00,150.08,150.2,150.02,150.19,15043.0,121.1166,121.2134,121.0682,121.2054,15043.0
2015-08-20 11:25:00,150.24,150.41,150.24,150.26,4825.0,121.2457,121.3829,121.2457,121.2618,4825.0
2015-08-20 11:30:00,150.23,150.25,149.94,150.0,6787.0,121.2376,121.2538,121.0036,121.052,6787.0
2015-08-20 11:35:00,150.0,150.05,149.9,149.98,7399.0,121.052,121.0924,120.9713,121.0359,7399.0
2015-08-20 11:40:00,149.98,150.12,149.98,150.08,5160.0,121.0359,121.1489,121.0359,121.1166,5160.0
2015-08-20 11:45:00,150.09,150.09,149.94,149.98,3428.0,121.1247,121.1247,121.0036,121.0359,3428.0
2015-08-20 11:50:00,149.93,149.99,149.89,149.97,2861.0,120.9955,121.044,120.9633,121.0278,2861.0
2015-08-20 11:55:00,149.95,150.12,149.93,150.12,8626.0,121.0117,121.1489,120.9955,121.1489,8626.0
2015-08-20 12:00:00,150.15,150.15,149.83,149.83,5605.0,121.1731,121.1731,120.9148,120.9148,5605.0
2015-08-20 12:05:00,149.8,149.88,149.7,149.85,19406.0,120.8906,120.9552,120.8099,120.931,19406.0
2015-08-20 12:10:00,149.89,149.9,149.72,149.72,11140.0,120.9633,120.9713,120.8261,120.8261,11140.0
2015-08-20 12:15:00,149.7,149.72,149.53,149.59,12846.0,120.8099,120.8261,120.6727,120.7211,12846.0
2015-08-20 12:20:00,149.58,149.59,149.29,149.29,8902.0,120.7131,120.7211,120.479,120.479,8902.0
2015-08-20 12:25:00,149.28,149.35,149.15,149.3,7957.0,120.471,120.5275,120.3661,120.4871,7957.0
2015-08-20 12:30:00,149.27,149.48,149.27,149.43,5126.0,120.4629,120.6324,120.4629,120.592,5126.0
2015-08-20 12:35:00,149.44,149.65,149.43,149.56,9951.0,120.6001,120.7696,120.592,120.6969,9951.0
2015-08-20 12:40:00,149.52,149.52,149.33,149.33,5995.0,120.6647,120.6647,120.5113,120.5113,5995.0
2015-08-20 12:45:00,149.28,149.31,149.07,149.31,8681.0,120.471,120.4952,120.3015,120.4952,8681.0
2015-08-20 12:50:00,149.24,149.32,149.2,149.2,3359.0,120.4387,120.5033,120.4064,120.4064,3359.0
2015-08-20 12:55:00,149.18,149.24,148.93,149.15,8100.0,120.3903,120.4387,120.1885,120.3661,8100.0
2015-08-20 13:00:00,149.16,149.3,149.08,149.14,4820.0,120.3741,120.4871,120.3096,120.358,4820.0
2015-08-20 13:05:00,149.16,149.34,149.15,149.25,3658.0,120.3741,120.5194,120.3661,120.4468,3658.0
2015-08-20 13:10:00,149.24,149.33,149.21,149.28,5573.0,120.4387,120.5113,120.4145,120.471,5573.0
2015-08-20 13:15:00,149.32,149.61,149.32,149.58,3100.0,120.5033,120.7373,120.5033,120.7131,3100.0
2015-08-20 13:20:00,149.62,149.77,149.62,149.74,4113.0,120.7454,120.8664,120.7454,120.8422,4113.0
2015-08-20 13:25:00,149.74,149.89,149.66,149.84,4537.0,120.8422,120.9633,120.7776,120.9229,4537.0
2015-08-20 13:30:00,149.86,149.89,149.7,149.79,4547.0,120.939,120.9633,120.8099,120.8826,4547.0
2015-08-20 13:35:00,149.77,149.77,149.64,149.64,2562.0,120.8664,120.8664,120.7615,120.7615,2562.0
2015-08-20 13:40:00,149.61,149.68,149.48,149.67,4205.0,120.7373,120.7938,120.6324,120.7857,4205.0
2015-08-20 13:45:00,149.7,149.88,149.56,149.88,5088.0,120.8099,120.9552,120.6969,120.9552,5088.0
2015-08-20 13:50:00,149.89,150.02,149.89,150.02,2675.0,120.9633,121.0682,120.9633,121.0682,2675.0
2015-08-20 13:55:00,150.03,150.1,150.02,150.08,2084.0,121.0762,121.1327,121.0682,121.1166,2084.0
2015-08-20 14:00:00,150.08,150.09,149.74,149.75,3520.0,121.1166,121.1247,120.8422,120.8503,3520.0
2015-08-20 14:05:00,149.72,149.72,149.51,149.51,5174.0,120.8261,120.8261,120.6566,120.6566,5174.0
2015-08-20 14:10:00,149.52,149.63,149.52,149.58,6184.0,120.6647,120.7534,120.6647,120.7131,6184.0
2015-08-20 14:15:00,149.58,149.66,149.47,149.65,12966.0,120.7131,120.7776,120.6243,120.7696,12966.0
2015-08-20 14:20:00,149.62,149.8,149.59,149.76,3814.0,120.7454,120.8906,120.7211,120.8583,3814.0
2015-08-20 14:25:00,149.73,149.73,149.49,149.49,7725.0,120.8341,120.8341,120.6404,120.6404,7725.0
2015-08-20 14:30:00,149.52,149.61,149.37,149.45,8620.0,120.6647,120.7373,120.5436,120.6082,8620.0
2015-08-20 14:35:00,149.42,149.59,149.41,149.53,21226.0,120.584,120.7211,120.5759,120.6727,21226.0
2015-08-20 14:40:00,149.53,149.56,149.25,149.41,10213.0,120.6727,120.6969,120.4468,120.5759,10213.0
2015-08-20 14:45:00,149.4,149.4,149.18,149.18,6549.0,120.5678,120.5678,120.3903,120.3903,6549.0
2015-08-20 14:50:00,149.21,149.43,149.21,149.33,6399.0,120.4145,120.592,120.4145,120.5113,6399.0
2015-08-20 14:55:00,149.33,149.4,149.19,149.19,10350.0,120.5113,120.5678,120.3983,120.3983,10350.0
2015-08-20 15:00:00,149.2,149.42,149.19,149.38,4170.0,120.4064,120.584,120.3983,120.5517,4170.0
2015-08-20 15:05:00,149.39,149.46,149.33,149.4,4763.0,120.5597,120.6162,120.5113,120.5678,4763.0
2015-08-20 15:10:00,149.4,149.58,149.39,149.49,18254.0,120.5678,120.7131,120.5597,120.6404,18254.0
2015-08-20 15:15:00,149.49,149.67,149.41,149.5,34934.0,120.6404,120.7857,120.5759,120.6485,34934.0
2015-08-20 15:20:00,149.48,149.65,149.46,149.51,24145.0,120.6324,120.7696,120.6162,120.6566,24145.0
2015-08-20 15:25:00,149.52,149.84,149.42,149.79,20412.0,120.6647,120.9229,120.584,120.8826,20412.0
2015-08-20 15:30:00,149.79,149.95,149.78,149.81,28132.0,120.8826,121.0117,120.8745,120.8987,28132.0
2015-08-20 15:35:00,149.78,149.88,149.67,149.7,27520.0,120.8745,120.9552,120.7857,120.8099,27520.0
2015-08-20 15:40:00,149.7,149.84,149.6,149.79,39897.0,120.8099,120.9229,120.7292,120.8826,39897.0
2015-08-20 15:45:00,149.74,149.75,149.5,149.63,33683.0,120.8422,120.8503,120.6485,120.7534,33683.0
2015-08-20 15:50:00,149.63,149.63,149.22,149.23,17918.0,120.7534,120.7534,120.4226,120.4306,17918.0
2015-08-20 15:55:00,149.24,149.24,148.86,148.95,72934.0,120.4387,120.4387,120.132,120.2047,72934.0
2015-08-21 09:30:00,147.74,147.74,145.81,146.77,112226.0,119.2282,119.2282,117.6706,118.4454,112226.0
2015-08-21 09:35:00,146.4,147.3,146.3,146.98,12976.0,118.1468,118.8731,118.0661,118.6148,12976.0
2015-08-21 09:40:00,146.99,147.32,146.64,147.05,25764.0,118.6229,118.8892,118.3405,118.6713,25764.0
2015-08-21 09:45:00,147.05,147.06,146.46,146.75,11960.0,118.6713,118.6794,118.1952,118.4292,11960.0
2015-08-21 09:50:00,146.64,146.91,146.42,146.82,9715.0,118.3405,118.5584,118.1629,118.4857,9715.0
2015-08-21 09:55:00,146.92,147.08,146.66,147.08,10171.0,118.5664,118.6955,118.3566,118.6955,10171.0
2015-08-21 10:00:00,147.01,147.21,147.0,147.21,7907.0,118.6391,118.8005,118.631,118.8005,7907.0
2015-08-21 10:05:00,147.21,147.46,147.18,147.41,20353.0,118.8005,119.0022,118.7762,118.9619,20353.0
2015-08-21 10:10:00,147.4,147.4,146.96,146.96,21898.0,118.9538,118.9538,118.5987,118.5987,21898.0
2015-08-21 10:15:00,146.98,147.08,146.87,146.98,5053.0,118.6148,118.6955,118.5261,118.6148,5053.0
2015-08-21 10:20:00,146.89,147.11,146.76,146.95,11273.0,118.5422,118.7198,118.4373,118.5906,11273.0
2015-08-21 10:25:00,146.9,147.14,146.78,146.99,19316.0,118.5503,118.744,118.4534,118.6229,19316.0
2015-08-21 10:30:00,146.99,147.18,146.95,146.97,21438.0,118.6229,118.7762,118.5906,118.6068,21438.0
2015-08-21 10:35:00,146.99,147.04,146.56,146.69,49767.0,118.6229,118.6633,118.2759,118.3808,49767.0
2015-08-21 10:40:00,146.69,146.96,146.64,146.74,10244.0,118.3808,118.5987,118.3405,118.4212,10244.0
2015-08-21 10:45:00,146.74,146.86,146.57,146.61,6003.0,118.4212,118.518,118.284,118.3162,6003.0
2015-08-21 10:50:00,146.64,147.03,146.61,146.95,15469.0,118.3405,118.6552,118.3162,118.5906,15469.0
2015-08-21 10:55:00,146.92,147.02,146.7,146.8,19661.0,118.5664,118.6471,118.3889,118.4696,19661.0
2015-08-21 11:00:00,146.96,146.98,146.56,146.56,9647.0,118.5987,118.6148,118.2759,118.2759,9647.0
2015-08-21 11:05:00,146.55,146.99,146.51,146.63,44981.0,118.2678,118.6229,118.2355,118.3324,44981.0
2015-08-21 11:10:00,146.58,146.58,145.92,146.13,40905.0,118.292,118.292,117.7594,117.9289,40905.0
2015-08-21 11:15:00,146.15,146.44,146.13,146.44,12722.0,117.945,118.1791,117.9289,118.1791,12722.0
2015-08-21 11:20:00,146.37,146.44,145.86,145.91,25140.0,118.1226,118.1791,117.711,117.7513,25140.0
2015-08-21 11:25:00,145.92,146.3,145.92,146.19,17432.0,117.7594,118.0661,117.7594,117.9773,17432.0
2015-08-21 11:30:00,146.19,146.41,146.06,146.07,17249.0,117.9773,118.1548,117.8724,117.8805,17249.0
2015-08-21 11:35:00,146.03,146.05,145.68,145.68,19591.0,117.8482,117.8643,117.5657,117.5657,19591.0
2015-08-21 11:40:00,145.63,146.15,145.5,146.07,15333.0,117.5254,117.945,117.4205,117.8805,15333.0
2015-08-21 11:45:00,146.05,146.26,146.02,146.25,10208.0,117.8643,118.0338,117.8401,118.0257,10208.0
2015-08-21 11:50:00,146.29,146.39,146.16,146.33,12887.0,118.058,118.1387,117.9531,118.0903,12887.0
2015-08-21 11:55:00,146.38,146.83,146.38,146.8,16769.0,118.1306,118.4938,118.1306,118.4696,16769.0
2015-08-21 12:00:00,146.77,146.98,146.68,146.97,23643.0,118.4454,118.6148,118.3727,118.6068,23643.0
2015-08-21 12:05:00,146.93,147.2,146.85,147.15,27784.0,118.5745,118.7924,118.5099,118.752,27784.0
2015-08-21 12:10:00,147.12,147.38,147.0,147.0,16057.0,118.7278,118.9376,118.631,118.631,16057.0
2015-08-21 12:15:00,147.07,147.08,146.79,147.04,8677.0,118.6875,118.6955,118.4615,118.6633,8677.0
2015-08-21 12:20:00,147.07,147.09,146.85,146.87,15965.0,118.6875,118.7036,118.5099,118.5261,15965.0
2015-08-21 12:25:00,146.86,147.04,146.77,146.8,22582.0,118.518,118.6633,118.4454,118.4696,22582.0
2015-08-21 12:30:00,146.83,146.93,146.65,146.87,11172.0,118.4938,118.5745,118.3485,118.5261,11172.0
2015-08-21 12:35:00,146.87,146.92,146.63,146.63,13703.0,118.5261,118.5664,118.3324,118.3324,13703.0
2015-08-21 12:40:00,146.6,146.66,146.5,146.65,21343.0,118.3082,118.3566,118.2275,118.3485,21343.0
2015-08-21 12:45:00,146.65,146.82,146.49,146.75,12701.0,118.3485,118.4857,118.2194,118.4292,12701.0
2015-08-21 12:50:00,146.73,146.77,146.41,146.51,9164.0,118.4131,118.4454,118.1548,118.2355,9164.0
2015-08-21 12:55:00,146.51,146.51,146.09,146.11,41715.0,118.2355,118.2355,117.8966,117.9127,41715.0
2015-08-21 13:00:00,146.15,146.24,145.8,145.91,22931.0,117.945,118.0177,117.6626,117.7513,22931.0
2015-08-21 13:05:00,145.89,145.96,145.68,145.93,12490.0,117.7352,117.7917,117.5657,117.7675,12490.0
2015-08-21 13:10:00,145.97,146.22,145.89,146.15,18303.0,117.7998,118.0015,117.7352,117.945,18303.0
2015-08-21 13:15:00,146.15,146.25,146.0,146.23,11882.0,117.945,118.0257,117.824,118.0096,11882.0
2015-08-21 13:20:00,146.18,146.67,146.17,146.59,9800.0,117.9692,118.3647,117.9612,118.3001,9800.0
2015-08-21 13:25:00,146.6,146.79,146.45,146.79,18178.0,118.3082,118.4615,118.1871,118.4615,18178.0
2015-08-21 13:30:00,146.77,146.78,146.38,146.48,24741.0,118.4454,118.4534,118.1306,118.2113,24741.0
2015-08-21 13:35:00,146.51,146.98,146.45,146.93,11324.0,118.2355,118.6148,118.1871,118.5745,11324.0
2015-08-21 13:40:00,146.93,147.22,146.91,147.08,7902.0,118.5745,118.8085,118.5584,118.6955,7902.0
2015-08-21 13:45:00,147.11,147.15,146.88,147.04,13302.0,118.7198,118.752,118.5341,118.6633,13302.0
2015-08-21 13:50:00,147.04,147.08,146.73,146.9,17066.0,118.6633,118.6955,118.4131,118.5503,17066.0
2015-08-21 13:55:00,146.99,147.4,146.99,147.35,15347.0,118.6229,118.9538,118.6229,118.9134,15347.0
2015-08-21 14:00:00,147.3,147.69,147.3,147.57,16803.0,118.8731,119.1878,118.8731,119.091,16803.0
2015-08-21 14:05:00,147.58,147.6,147.28,147.51,14029.0,119.0991,119.1152,118.8569,119.0426,14029.0
2015-08-21 14:10:00,147.5,147.58,147.37,147.51,11795.0,119.0345,119.0991,118.9296,119.0426,11795.0
2015-08-21 14:15:00,147.49,147.66,147.25,147.27,17370.0,119.0264,119.1636,118.8327,118.8489,17370.0
2015-08-21 14:20:00,147.37,147.47,147.13,147.26,11917.0,118.9296,119.0103,118.7359,118.8408,11917.0
2015-08-21 14:25:00,147.26,147.35,147.2,147.32,12431.0,118.8408,118.9134,118.7924,118.8892,12431.0
2015-08-21 14:30:00,147.33,147.64,147.3,147.54,27657.0,118.8973,119.1475,118.8731,119.0668,27657.0
2015-08-21 14:35:00,147.5,147.51,146.88,146.93,15244.0,119.0345,119.0426,118.5341,118.5745,15244.0
2015-08-21 14:40:00,147.0,147.04,146.86,146.86,10957.0,118.631,118.6633,118.518,118.518,10957.0
2015-08-21 14:45:00,146.86,146.91,146.53,146.53,12704.0,118.518,118.5584,118.2517,118.2517,12704.0
2015-08-21 14:50:00,146.53,146.56,146.38,146.51,12907.0,118.2517,118.2759,118.1306,118.2355,12907.0
2015-08-21 14:55:00,146.49,146.76,146.48,146.55,16637.0,118.2194,118.4373,118.2113,118.2678,16637.0
2015-08-21 15:00:00,146.55,146.78,146.53,146.73,21498.0,118.2678,118.4534,118.2517,118.4131,21498.0
2015-08-21 15:05:00,146.73,146.73,146.5,146.52,32813.0,118.4131,118.4131,118.2275,118.2436,32813.0
2015-08-21 15:10:00,146.5,146.57,146.1,146.16,28646.0,118.2275,118.284,117.9047,117.9531,28646.0
2015-08-21 15:15:00,146.22,146.46,145.85,146.43,33000.0,118.0015,118.1952,117.7029,118.171,33000.0
2015-08-21 15:20:00,146.43,146.48,146.2,146.42,21817.0,118.171,118.2113,117.9854,118.1629,21817.0
2015-08-21 15:25:00,146.42,146.42,146.14,146.24,22707.0,118.1629,118.1629,117.937,118.0177,22707.0
2015-08-21 15:30:00,146.24,146.25,145.57,145.64,49073.0,118.0177,118.0257,117.477,117.5334,49073.0
2015-08-21 15:35:00,145.63,145.77,145.41,145.7,39262.0,117.5254,117.6384,117.3478,117.5819,39262.0
2015-08-21 15:40:00,145.68,145.92,145.56,145.81,41006.0,117.5657,117.7594,117.4689,117.6706,41006.0
2015-08-21 15:45:00,145.81,146.03,145.72,145.96,80628.0,117.6706,117.8482,117.598,117.7917,80628.0
2015-08-21 15:50:00,145.93,146.12,145.5,145.54,38843.0,117.7675,117.9208,117.4205,117.4527,38843.0
2015-08-21 15:55:00,145.55,145.55,145.13,145.22,146054.0,117.4608,117.4608,117.1219,117.1945,146054.0
2015-08-24 09:30:00,136.01,136.37,132.02,134.02,8118.0,109.7619,110.0524,106.5419,108.1559,8118.0
2015-08-24 09:35:00,134.17,137.1,133.69,137.0,12982.0,108.277,110.6415,107.8896,110.5608,12982.0
2015-08-24 09:40:00,137.0,139.78,132.93,139.78,263555.0,110.5608,112.8043,107.2763,112.8043,263555.0
2015-08-24 09:45:00,139.84,139.84,138.16,138.83,52888.0,112.8528,112.8528,111.497,112.0377,52888.0
2015-08-24 09:50:00,138.83,138.98,136.54,137.34,70485.0,112.0377,112.1587,110.1896,110.8352,70485.0
2015-08-24 09:55:00,137.38,139.96,137.38,139.93,33341.0,110.8675,112.9496,110.8675,112.9254,33341.0
2015-08-24 10:00:00,139.81,141.57,139.28,141.44,36061.0,112.8286,114.2489,112.4008,114.144,36061.0
2015-08-24 10:05:00,141.45,141.47,140.51,140.66,24955.0,114.1521,114.1682,113.3935,113.5145,24955.0
2015-08-24 10:10:00,140.71,141.39,140.7,141.17,28596.0,113.5549,114.1036,113.5468,113.9261,28596.0
2015-08-24 10:15:00,141.28,142.27,141.23,141.75,34270.0,114.0149,114.8138,113.9745,114.3942,34270.0
2015-08-24 10:20:00,141.81,143.56,141.81,143.56,27031.0,114.4426,115.8549,114.4426,115.8549,27031.0
2015-08-24 10:25:00,143.49,143.5,141.84,142.0,37934.0,115.7984,115.8064,114.4668,114.5959,37934.0
2015-08-24 10:30:00,142.0,142.12,141.6,141.6,125030.0,114.5959,114.6928,114.2731,114.2731,125030.0
2015-08-24 10:35:00,141.61,143.75,141.59,143.41,33897.0,114.2812,116.0082,114.265,115.7338,33897.0
2015-08-24 10:40:00,143.27,143.79,142.65,142.87,24004.0,115.6208,116.0405,115.1205,115.298,24004.0
2015-08-24 10:45:00,143.09,143.87,142.96,143.63,33990.0,115.4756,116.105,115.3706,115.9113,33990.0
2015-08-24 10:50:00,143.66,143.85,143.52,143.73,18782.0,115.9356,116.0889,115.8226,115.992,18782.0
2015-08-24 10:55:00,143.79,143.79,142.99,143.26,23371.0,116.0405,116.0405,115.3949,115.6128,23371.0
2015-08-24 11:00:00,143.36,143.48,142.87,143.01,24558.0,115.6935,115.7903,115.298,115.411,24558.0
2015-08-24 11:05:00,143.06,143.06,142.17,142.6,19468.0,115.4513,115.4513,114.7331,115.0801,19468.0
2015-08-24 11:10:00,142.6,142.93,142.09,142.93,20224.0,115.0801,115.3464,114.6685,115.3464,20224.0
2015-08-24 11:15:00,142.93,143.02,142.66,142.9,25234.0,115.3464,115.4191,115.1285,115.3222,25234.0
2015-08-24 11:20:00,142.88,142.88,142.14,142.14,16881.0,115.3061,115.3061,114.7089,114.7089,16881.0
2015-08-24 11:25:00,142.14,142.7,142.06,142.52,15231.0,114.7089,115.1608,114.6443,115.0156,15231.0
2015-08-24 11:30:00,142.46,142.82,142.27,142.82,10432.0,114.9671,115.2577,114.8138,115.2577,10432.0
2015-08-24 11:35:00,142.77,143.53,142.73,143.27,26536.0,115.2173,115.8306,115.185,115.6208,26536.0
2015-08-24 11:40:00,143.26,143.99,143.11,143.91,19957.0,115.6128,116.2019,115.4917,116.1373,19957.0
2015-08-24 11:45:00,143.88,144.26,143.75,144.22,22785.0,116.1131,116.4198,116.0082,116.3875,22785.0
2015-08-24 11:50:00,144.18,145.33,144.18,145.33,20970.0,116.3552,117.2833,116.3552,117.2833,20970.0
2015-08-24 11:55:00,145.39,145.39,144.78,144.91,17395.0,117.3317,117.3317,116.8394,116.9443,17395.0
2015-08-24 12:00:00,144.88,144.91,144.03,144.11,18469.0,116.9201,116.9443,116.2342,116.2987,18469.0
2015-08-24 12:05:00,144.15,144.85,143.98,144.81,12816.0,116.331,116.8959,116.1938,116.8636,12816.0
2015-08-24 12:10:00,144.81,145.26,144.66,144.72,11891.0,116.8636,117.2268,116.7426,116.791,11891.0
2015-08-24 12:15:00,144.73,144.94,144.44,144.86,9132.0,116.7991,116.9685,116.565,116.904,9132.0
2015-08-24 12:20:00,145.18,145.6,144.91,145.48,9133.0,117.1622,117.5012,116.9443,117.4043,9133.0
2015-08-24 12:25:00,145.48,145.76,145.32,145.45,10835.0,117.4043,117.6303,117.2752,117.3801,10835.0
2015-08-24 12:30:00,145.44,145.55,145.14,145.48,12074.0,117.372,117.4608,117.1299,117.4043,12074.0
2015-08-24 12:35:00,145.58,145.96,145.49,145.78,14251.0,117.485,117.7917,117.4124,117.6464,14251.0
2015-08-24 12:40:00,145.76,146.08,145.72,146.0,9495.0,117.6303,117.8885,117.598,117.824,9495.0
2015-08-24 12:45:00,146.0,146.04,145.15,145.16,9223.0,117.824,117.8562,117.138,117.1461,9223.0
2015-08-24 12:50:00,145.2,145.5,145.07,145.43,11479.0,117.1784,117.4205,117.0734,117.364,11479.0
2015-08-24 12:55:00,145.53,145.73,145.22,145.35,15192.0,117.4447,117.6061,117.1945,117.2994,15192.0
2015-08-24 13:00:00,145.54,145.73,145.43,145.44,9505.0,117.4527,117.6061,117.364,117.372,9505.0
2015-08-24 13:05:00,145.38,145.78,145.37,145.64,13445.0,117.3236,117.6464,117.3156,117.5334,13445.0
2015-08-24 13:10:00,145.75,145.79,145.44,145.5,8705.0,117.6222,117.6545,117.372,117.4205,8705.0
2015-08-24 13:15:00,145.43,145.64,145.27,145.6,7486.0,117.364,117.5334,117.2348,117.5012,7486.0
2015-08-24 13:20:00,145.56,145.56,144.81,144.88,10105.0,117.4689,117.4689,116.8636,116.9201,10105.0
2015-08-24 13:25:00,144.88,144.99,144.36,144.61,9907.0,116.9201,117.0089,116.5005,116.7022,9907.0
2015-08-24 13:30:00,144.61,144.63,144.12,144.13,16863.0,116.7022,116.7184,116.3068,116.3149,16863.0
2015-08-24 13:35:00,144.1,144.1,143.56,143.68,14473.0,116.2906,116.2906,115.8549,115.9517,14473.0
2015-08-24 13:40:00,143.66,143.97,143.55,143.74,13062.0,115.9356,116.1857,115.8468,116.0001,13062.0
2015-08-24 13:45:00,143.71,144.23,143.56,144.2,13683.0,115.9759,116.3956,115.8549,116.3713,13683.0
2015-08-24 13:50:00,144.17,144.19,143.65,143.65,10499.0,116.3471,116.3633,115.9275,115.9275,10499.0
2015-08-24 13:55:00,143.65,143.65,143.14,143.29,16881.0,115.9275,115.9275,115.5159,115.637,16881.0
2015-08-24 14:00:00,143.34,143.51,143.09,143.4,13220.0,115.6773,115.8145,115.4756,115.7257,13220.0
2015-08-24 14:05:00,143.47,143.5,142.98,143.04,13672.0,115.7822,115.8064,115.3868,115.4352,13672.0
2015-08-24 14:10:00,143.03,143.16,142.33,142.53,16136.0,115.4271,115.5321,114.8622,115.0236,16136.0
2015-08-24 14:15:00,142.42,143.0,142.11,142.89,14596.0,114.9349,115.4029,114.6847,115.3142,14596.0
2015-08-24 14:20:00,142.89,143.17,142.89,142.99,15207.0,115.3142,115.5401,115.3142,115.3949,15207.0
2015-08-24 14:25:00,142.97,142.97,142.74,142.81,9436.0,115.3787,115.3787,115.1931,115.2496,9436.0
2015-08-24 14:30:00,142.81,143.14,142.67,142.9,10777.0,115.2496,115.5159,115.1366,115.3222,10777.0
2015-08-24 14:35:00,143.01,143.45,142.92,143.39,32517.0,115.411,115.7661,115.3384,115.7177,32517.0
2015-08-24 14:40:00,143.39,143.39,142.58,142.58,24475.0,115.7177,115.7177,115.064,115.064,24475.0
2015-08-24 14:45:00,142.47,142.65,141.92,142.12,23347.0,114.9752,115.1205,114.5314,114.6928,23347.0
2015-08-24 14:50:00,142.17,142.27,140.59,140.59,41218.0,114.7331,114.8138,113.458,113.458,41218.0
2015-08-24 14:55:00,140.6,141.17,140.27,140.47,31727.0,113.4661,113.9261,113.1998,113.3612,31727.0
2015-08-24 15:00:00,140.42,140.7,139.71,140.6,53336.0,113.3208,113.5468,112.7479,113.4661,53336.0
2015-08-24 15:05:00,140.54,141.17,140.48,141.11,26468.0,113.4177,113.9261,113.3693,113.8777,26468.0
2015-08-24 15:10:00,141.11,141.12,140.13,140.38,38118.0,113.8777,113.8857,113.0868,113.2886,38118.0
2015-08-24 15:15:00,140.32,140.63,139.98,140.08,29331.0,113.2401,113.4903,112.9657,113.0464,29331.0
2015-08-24 15:20:00,140.09,140.48,139.98,140.31,67910.0,113.0545,113.3693,112.9657,113.2321,67910.0
2015-08-24 15:25:00,140.39,140.73,140.01,140.13,31437.0,113.2966,113.571,112.99,113.0868,31437.0
2015-08-24 15:30:00,140.16,140.47,140.0,140.47,46578.0,113.111,113.3612,112.9819,113.3612,46578.0
2015-08-24 15:35:00,140.45,142.32,140.45,142.31,34532.0,113.345,114.8542,113.345,114.8461,34532.0
2015-08-24 15:40:00,142.25,142.91,141.57,142.91,42914.0,114.7977,115.3303,114.2489,115.3303,42914.0
2015-08-24 15:45:00,142.9,143.41,141.77,141.83,48689.0,115.3222,115.7338,114.4103,114.4587,48689.0
2015-08-24 15:50:00,141.78,142.61,141.61,142.59,49864.0,114.4184,115.0882,114.2812,115.0721,49864.0
2015-08-24 15:55:00,142.59,142.6,140.63,140.82,100964.0,115.0721,115.0801,113.4903,113.6436,100964.0
2015-08-25 09:30:00,144.09,144.75,142.74,143.44,102739.0,116.2826,116.8152,115.1931,115.758,102739.0
2015-08-25 09:35:00,143.57,143.99,142.93,143.37,16956.0,115.8629,116.2019,115.3464,115.7015,16956.0
2015-08-25 09:40:00,143.57,143.86,142.44,142.59,23922.0,115.8629,116.097,114.951,115.0721,23922.0
2015-08-25 09:45:00,142.55,143.15,142.42,142.79,8666.0,115.0398,115.524,114.9349,115.2335,8666.0
2015-08-25 09:50:00,142.52,143.24,142.52,142.91,13021.0,115.0156,115.5966,115.0156,115.3303,13021.0
2015-08-25 09:55:00,142.96,143.26,142.52,143.26,7593.0,115.3706,115.6128,115.0156,115.6128,7593.0
2015-08-25 10:00:00,143.26,143.28,142.53,143.06,11765.0,115.6128,115.6289,115.0236,115.4513,11765.0
2015-08-25 10:05:00,143.06,143.25,142.64,143.18,12263.0,115.4513,115.6047,115.1124,115.5482,12263.0
2015-08-25 10:10:00,143.15,143.37,142.77,143.08,12546.0,115.524,115.7015,115.2173,115.4675,12546.0
2015-08-25 10:15:00,143.06,143.52,143.04,143.11,8080.0,115.4513,115.8226,115.4352,115.4917,8080.0
2015-08-25 10:20:00,143.1,143.1,142.6,142.69,6901.0,115.4836,115.4836,115.0801,115.1528,6901.0
2015-08-25 10:25:00,142.48,142.7,142.25,142.61,9660.0,114.9833,115.1608,114.7977,115.0882,9660.0
2015-08-25 10:30:00,142.71,142.71,142.09,142.22,7719.0,115.1689,115.1689,114.6685,114.7735,7719.0
2015-08-25 10:35:00,142.23,142.23,141.92,142.14,18879.0,114.7815,114.7815,114.5314,114.7089,18879.0
2015-08-25 10:40:00,142.17,142.52,142.16,142.47,6253.0,114.7331,115.0156,114.725,114.9752,6253.0
2015-08-25 10:45:00,142.47,142.5,142.12,142.27,7473.0,114.9752,114.9994,114.6928,114.8138,7473.0
2015-08-25 10:50:00,142.38,142.5,142.27,142.42,6950.0,114.9026,114.9994,114.8138,114.9349,6950.0
2015-08-25 10:55:00,142.37,142.4,142.02,142.16,5400.0,114.8945,114.9187,114.6121,114.725,5400.0
2015-08-25 11:00:00,142.29,142.66,142.28,142.66,6503.0,114.8299,115.1285,114.8219,115.1285,6503.0
2015-08-25 11:05:00,142.72,142.81,142.61,142.74,6287.0,115.177,115.2496,115.0882,115.1931,6287.0
2015-08-25 11:10:00,142.76,143.23,142.76,143.23,12107.0,115.2092,115.5885,115.2092,115.5885,12107.0
2015-08-25 11:15:00,143.31,143.31,143.06,143.24,8576.0,115.6531,115.6531,115.4513,115.5966,8576.0
2015-08-25 11:20:00,143.31,143.69,143.3,143.35,8019.0,115.6531,115.9598,115.645,115.6854,8019.0
2015-08-25 11:25:00,143.32,143.47,143.2,143.28,7153.0,115.6612,115.7822,115.5643,115.6289,7153.0
2015-08-25 11:30:00,143.17,143.21,142.78,143.09,5025.0,115.5401,115.5724,115.2254,115.4756,5025.0
2015-08-25 11:35:00,142.93,143.13,142.84,142.94,11548.0,115.3464,115.5078,115.2738,115.3545,11548.0
2015-08-25 11:40:00,143.0,143.18,142.59,142.59,7620.0,115.4029,115.5482,115.0721,115.0721,7620.0
2015-08-25 11:45:00,142.66,143.26,142.59,143.03,19393.0,115.1285,115.6128,115.0721,115.4271,19393.0
2015-08-25 11:50:00,143.04,143.22,142.86,142.88,7808.0,115.4352,115.5805,115.2899,115.3061,7808.0
2015-08-25 11:55:00,142.83,142.94,142.77,142.87,12942.0,115.2657,115.3545,115.2173,115.298,12942.0
2015-08-25 12:00:00,142.87,143.02,142.86,143.02,6300.0,115.298,115.4191,115.2899,115.4191,6300.0
2015-08-25 12:05:00,143.0,143.18,142.96,143.09,5659.0,115.4029,115.5482,115.3706,115.4756,5659.0
2015-08-25 12:10:00,143.04,143.32,143.03,143.25,8044.0,115.4352,115.6612,115.4271,115.6047,8044.0
2015-08-25 12:15:00,143.25,143.25,142.67,142.73,7205.0,115.6047,115.6047,115.1366,115.185,7205.0
2015-08-25 12:20:00,142.85,143.05,142.84,142.96,5000.0,115.2819,115.4433,115.2738,115.3706,5000.0
2015-08-25 12:25:00,142.93,142.95,142.64,142.95,6023.0,115.3464,115.3626,115.1124,115.3626,6023.0
2015-08-25 12:30:00,142.87,142.91,142.76,142.91,8498.0,115.298,115.3303,115.2092,115.3303,8498.0
2015-08-25 12:35:00,142.92,142.92,142.51,142.59,15902.0,115.3384,115.3384,115.0075,115.0721,15902.0
2015-08-25 12:40:00,142.57,142.9,142.56,142.9,19139.0,115.0559,115.3222,115.0478,115.3222,19139.0
2015-08-25 12:45:00,142.94,143.05,142.67,142.67,11844.0,115.3545,115.4433,115.1366,115.1366,11844.0
2015-08-25 12:50:00,142.8,142.89,142.58,142.58,13593.0,115.2415,115.3142,115.064,115.064,13593.0
2015-08-25 12:55:00,142.59,142.74,142.43,142.47,9971.0,115.0721,115.1931,114.9429,114.9752,9971.0
2015-08-25 13:00:00,142.48,142.48,142.28,142.47,5628.0,114.9833,114.9833,114.8219,114.9752,5628.0
2015-08-25 13:05:00,142.51,142.75,142.46,142.47,6794.0,115.0075,115.2012,114.9671,114.9752,6794.0
2015-08-25 13:10:00,142.49,142.49,142.2,142.38,11911.0,114.9914,114.9914,114.7573,114.9026,11911.0
2015-08-25 13:15:00,142.4,142.46,141.91,141.92,23780.0,114.9187,114.9671,114.5233,114.5314,23780.0
2015-08-25 13:20:00,141.89,142.14,141.89,142.01,10830.0,114.5071,114.7089,114.5071,114.604,10830.0
2015-08-25 13:25:00,141.95,142.0,141.02,141.18,17420.0,114.5556,114.5959,113.805,113.9342,17420.0
2015-08-25 13:30:00,141.15,141.43,141.09,141.27,9111.0,113.91,114.1359,113.8615,114.0068,9111.0
2015-08-25 13:35:00,141.32,141.65,141.25,141.5,14078.0,114.0471,114.3135,113.9907,114.1924,14078.0
2015-08-25 13:40:00,141.47,141.56,140.98,140.98,11176.0,114.1682,114.2408,113.7728,113.7728,11176.0
2015-08-25 13:45:00,141.03,141.31,140.91,141.19,16696.0,113.8131,114.0391,113.7163,113.9422,16696.0
2015-08-25 13:50:00,141.23,141.51,141.13,141.43,7183.0,113.9745,114.2005,113.8938,114.1359,7183.0
2015-08-25 13:55:00,141.46,141.74,141.38,141.44,7688.0,114.1601,114.3861,114.0956,114.144,7688.0
2015-08-25 14:00:00,141.41,141.65,141.25,141.31,8805.0,114.1198,114.3135,113.9907,114.0391,8805.0
2015-08-25 14:05:00,141.3,141.43,141.19,141.25,9828.0,114.031,114.1359,113.9422,113.9907,9828.0
2015-08-25 14:10:00,141.28,141.51,141.17,141.27,10335.0,114.0149,114.2005,113.9261,114.0068,10335.0
2015-08-25 14:15:00,141.31,141.69,141.25,141.68,11500.0,114.0391,114.3457,113.9907,114.3377,11500.0
2015-08-25 14:20:00,141.61,142.12,141.58,141.77,37593.0,114.2812,114.6928,114.257,114.4103,37593.0
2015-08-25 14:25:00,141.83,142.05,141.7,141.94,16599.0,114.4587,114.6363,114.3538,114.5475,16599.0
2015-08-25 14:30:00,141.91,142.23,141.88,141.94,12346.0,114.5233,114.7815,114.4991,114.5475,12346.0
2015-08-25 14:35:00,141.95,142.1,141.65,141.85,8448.0,114.5556,114.6766,114.3135,114.4749,8448.0
2015-08-25 14:40:00,141.84,142.16,141.8,141.91,16332.0,114.4668,114.725,114.4345,114.5233,16332.0
2015-08-25 14:45:00,141.9,142.53,141.81,142.5,11422.0,114.5152,115.0236,114.4426,114.9994,11422.0
2015-08-25 14:50:00,142.55,142.84,142.38,142.55,8277.0,115.0398,115.2738,114.9026,115.0398,8277.0
2015-08-25 14:55:00,142.58,142.74,142.53,142.62,9279.0,115.064,115.1931,115.0236,115.0963,9279.0
2015-08-25 15:00:00,142.64,142.72,142.37,142.38,13984.0,115.1124,115.177,114.8945,114.9026,13984.0
2015-08-25 15:05:00,142.34,142.43,142.06,142.07,14626.0,114.8703,114.9429,114.6443,114.6524,14626.0
2015-08-25 15:10:00,142.06,142.17,141.82,141.9,14440.0,114.6443,114.7331,114.4507,114.5152,14440.0
2015-08-25 15:15:00,141.82,141.82,141.27,141.34,20319.0,114.4507,114.4507,114.0068,114.0633,20319.0
2015-08-25 15:20:00,141.3,141.34,140.84,140.9,38538.0,114.031,114.0633,113.6598,113.7082,38538.0
2015-08-25 15:25:00,140.83,141.14,140.61,140.76,34491.0,113.6517,113.9019,113.4742,113.5952,34491.0
2015-08-25 15:30:00,140.66,140.88,140.05,140.39,44353.0,113.5145,113.6921,113.0222,113.2966,44353.0
2015-08-25 15:35:00,140.42,140.77,139.93,140.0,79812.0,113.3208,113.6033,112.9254,112.9819,79812.0
2015-08-25 15:40:00,140.0,140.34,139.93,140.09,82218.0,112.9819,113.2563,112.9254,113.0545,82218.0
2015-08-25 15:45:00,139.97,140.01,139.22,139.65,106665.0,112.9577,112.99,112.3524,112.6994,106665.0
2015-08-25 15:50:00,139.53,140.43,139.35,140.26,95566.0,112.6026,113.3289,112.4573,113.1917,95566.0
2015-08-25 15:55:00,140.17,140.21,138.74,138.87,201093.0,113.1191,113.1514,111.9651,112.07,201093.0
2015-08-26 09:30:00,141.85,142.25,141.81,142.25,2000.0,114.4749,114.7977,114.4426,114.7977,2000.0
2015-08-26 09:35:00,142.09,142.24,140.68,142.01,59094.0,114.6685,114.7896,113.5307,114.604,59094.0
2015-08-26 09:40:00,142.1,142.19,141.35,141.69,23825.0,114.6766,114.7492,114.0714,114.3457,23825.0
2015-08-26 09:45:00,141.7,142.67,141.67,142.54,26061.0,114.3538,115.1366,114.3296,115.0317,26061.0
2015-08-26 09:50:00,142.53,142.67,141.81,141.9,21308.0,115.0236,115.1366,114.4426,114.5152,21308.0
2015-08-26 09:55:00,141.95,142.58,141.95,142.41,38640.0,114.5556,115.064,114.5556,114.9268,38640.0
2015-08-26 10:00:00,142.35,142.65,142.05,142.58,19422.0,114.8784,115.1205,114.6363,115.064,19422.0
2015-08-26 10:05:00,142.52,142.92,142.24,142.51,30082.0,115.0156,115.3384,114.7896,115.0075,30082.0
2015-08-26 10:10:00,142.65,142.8,142.05,142.39,20215.0,115.1205,115.2415,114.6363,114.9107,20215.0
2015-08-26 10:15:00,142.3,142.39,141.0,141.11,31219.0,114.838,114.9107,113.7889,113.8777,31219.0
2015-08-26 10:20:00,141.08,141.9,140.9,141.78,25298.0,113.8535,114.5152,113.7082,114.4184,25298.0
2015-08-26 10:25:00,141.78,142.44,141.64,142.28,24983.0,114.4184,114.951,114.3054,114.8219,24983.0
2015-08-26 10:30:00,142.42,143.0,141.84,142.91,30175.0,114.9349,115.4029,114.4668,115.3303,30175.0
2015-08-26 10:35:00,142.82,142.86,141.94,142.33,9764.0,115.2577,115.2899,114.5475,114.8622,9764.0
2015-08-26 10:40:00,142.25,142.26,141.73,142.05,14588.0,114.7977,114.8057,114.378,114.6363,14588.0
2015-08-26 10:45:00,142.01,142.01,141.31,141.52,8633.0,114.604,114.604,114.0391,114.2085,8633.0
2015-08-26 10:50:00,141.49,142.09,141.43,142.06,11228.0,114.1843,114.6685,114.1359,114.6443,11228.0
2015-08-26 10:55:00,142.15,142.15,141.2,141.38,12590.0,114.717,114.717,113.9503,114.0956,12590.0
2015-08-26 11:00:00,141.21,141.34,141.0,141.27,23744.0,113.9584,114.0633,113.7889,114.0068,23744.0
2015-08-26 11:05:00,141.31,141.32,140.95,140.96,18029.0,114.0391,114.0471,113.7486,113.7566,18029.0
2015-08-26 11:10:00,141.04,141.04,140.38,140.62,13387.0,113.8212,113.8212,113.2886,113.4822,13387.0
2015-08-26 11:15:00,140.49,141.05,140.48,140.81,11141.0,113.3773,113.8293,113.3693,113.6356,11141.0
2015-08-26 11:20:00,140.84,140.88,140.48,140.48,12874.0,113.6598,113.6921,113.3693,113.3693,12874.0
2015-08-26 11:25:00,140.44,140.73,140.44,140.46,13018.0,113.337,113.571,113.337,113.3531,13018.0
2015-08-26 11:30:00,140.49,140.62,139.9,139.95,18199.0,113.3773,113.4822,112.9012,112.9415,18199.0
2015-08-26 11:35:00,139.88,140.0,139.47,139.51,13931.0,112.885,112.9819,112.5542,112.5865,13931.0
2015-08-26 11:40:00,139.42,140.28,139.41,140.08,13110.0,112.5138,113.2079,112.5058,113.0464,13110.0
2015-08-26 11:45:00,140.1,140.15,139.5,140.13,13556.0,113.0626,113.1029,112.5784,113.0868,13556.0
2015-08-26 11:50:00,140.04,140.3,139.99,140.06,6944.0,113.0142,113.224,112.9738,113.0303,6944.0
2015-08-26 11:55:00,140.02,140.29,139.78,139.85,8960.0,112.998,113.2159,112.8043,112.8608,8960.0
2015-08-26 12:00:00,139.73,139.89,139.49,139.49,8614.0,112.764,112.8931,112.5703,112.5703,8614.0
2015-08-26 12:05:00,139.49,139.73,139.24,139.41,6406.0,112.5703,112.764,112.3686,112.5058,6406.0
2015-08-26 12:10:00,139.45,139.61,139.39,139.59,6680.0,112.538,112.6672,112.4896,112.651,6680.0
2015-08-26 12:15:00,139.59,139.96,139.37,139.82,14375.0,112.651,112.9496,112.4735,112.8366,14375.0
2015-08-26 12:20:00,139.94,139.99,139.52,139.65,8278.0,112.9335,112.9738,112.5945,112.6994,8278.0
2015-08-26 12:25:00,139.65,139.77,139.44,139.52,9150.0,112.6994,112.7963,112.53,112.5945,9150.0
2015-08-26 12:30:00,139.56,139.68,139.2,139.2,11875.0,112.6268,112.7236,112.3363,112.3363,11875.0
2015-08-26 12:35:00,139.25,139.58,139.22,139.42,6600.0,112.3766,112.6429,112.3524,112.5138,6600.0
2015-08-26 12:40:00,139.42,139.52,139.35,139.51,5800.0,112.5138,112.5945,112.4573,112.5865,5800.0
2015-08-26 12:45:00,139.52,139.99,139.36,139.94,14001.0,112.5945,112.9738,112.4654,112.9335,14001.0
2015-08-26 12:50:00,139.89,140.29,139.73,140.14,10120.0,112.8931,113.2159,112.764,113.0949,10120.0
2015-08-26 12:55:00,140.2,140.52,140.1,140.45,31964.0,113.1433,113.4015,113.0626,113.345,31964.0
2015-08-26 13:00:00,140.52,140.82,140.41,140.45,6632.0,113.4015,113.6436,113.3128,113.345,6632.0
2015-08-26 13:05:00,140.59,140.6,140.19,140.29,7030.0,113.458,113.4661,113.1352,113.2159,7030.0
2015-08-26 13:10:00,140.33,140.56,140.27,140.41,5565.0,113.2482,113.4338,113.1998,113.3128,5565.0
2015-08-26 13:15:00,140.5,140.62,140.33,140.45,4371.0,113.3854,113.4822,113.2482,113.345,4371.0
2015-08-26 13:20:00,140.49,141.12,140.49,140.91,9300.0,113.3773,113.8857,113.3773,113.7163,9300.0
2015-08-26 13:25:00,140.99,141.1,140.76,141.03,6057.0,113.7808,113.8696,113.5952,113.8131,6057.0
2015-08-26 13:30:00,141.1,141.17,140.82,140.99,6332.0,113.8696,113.9261,113.6436,113.7808,6332.0
2015-08-26 13:35:00,141.14,141.56,140.98,141.46,6889.0,113.9019,114.2408,113.7728,114.1601,6889.0
2015-08-26 13:40:00,141.5,141.52,141.12,141.37,9312.0,114.1924,114.2085,113.8857,114.0875,9312.0
2015-08-26 13:45:00,141.4,141.55,141.1,141.21,10485.0,114.1117,114.2328,113.8696,113.9584,10485.0
2015-08-26 13:50:00,141.2,141.59,141.18,141.46,9102.0,113.9503,114.265,113.9342,114.1601,9102.0
2015-08-26 13:55:00,141.55,141.79,141.45,141.79,5917.0,114.2328,114.4264,114.1521,114.4264,5917.0
2015-08-26 14:00:00,141.74,141.74,141.39,141.52,9665.0,114.3861,114.3861,114.1036,114.2085,9665.0
2015-08-26 14:05:00,141.51,141.8,141.51,141.68,7780.0,114.2005,114.4345,114.2005,114.3377,7780.0
2015-08-26 14:10:00,141.72,141.8,141.29,141.31,8075.0,114.37,114.4345,114.0229,114.0391,8075.0
2015-08-26 14:15:00,141.25,141.35,140.73,140.77,9037.0,113.9907,114.0714,113.571,113.6033,9037.0
2015-08-26 14:20:00,140.81,141.21,140.73,141.14,8541.0,113.6356,113.9584,113.571,113.9019,8541.0
2015-08-26 14:25:00,141.16,141.22,140.92,141.12,9286.0,113.918,113.9664,113.7243,113.8857,9286.0
2015-08-26 14:30:00,141.12,141.28,140.92,141.22,12148.0,113.8857,114.0149,113.7243,113.9664,12148.0
2015-08-26 14:35:00,141.26,141.59,141.25,141.49,11485.0,113.9987,114.265,113.9907,114.1843,11485.0
2015-08-26 14:40:00,141.56,142.06,141.56,141.95,16909.0,114.2408,114.6443,114.2408,114.5556,16909.0
2015-08-26 14:45:00,142.07,142.31,141.74,141.81,17046.0,114.6524,114.8461,114.3861,114.4426,17046.0
2015-08-26 14:50:00,141.84,142.21,141.84,141.97,6858.0,114.4668,114.7654,114.4668,114.5717,6858.0
2015-08-26 14:55:00,141.92,142.18,141.83,142.1,8181.0,114.5314,114.7412,114.4587,114.6766,8181.0
2015-08-26 15:00:00,142.11,142.14,141.81,141.89,8600.0,114.6847,114.7089,114.4426,114.5071,8600.0
2015-08-26 15:05:00,142.0,142.68,141.96,142.68,12320.0,114.5959,115.1447,114.5636,115.1447,12320.0
2015-08-26 15:10:00,142.68,143.36,142.67,143.13,22765.0,115.1447,115.6935,115.1366,115.5078,22765.0
2015-08-26 15:15:00,143.15,143.44,142.75,143.34,15839.0,115.524,115.758,115.2012,115.6773,15839.0
2015-08-26 15:20:00,143.43,143.59,143.13,143.26,14075.0,115.7499,115.8791,115.5078,115.6128,14075.0
2015-08-26 15:25:00,143.25,143.34,142.96,143.17,11095.0,115.6047,115.6773,115.3706,115.5401,11095.0
2015-08-26 15:30:00,143.15,143.66,143.05,143.56,13293.0,115.524,115.9356,115.4433,115.8549,13293.0
2015-08-26 15:35:00,143.58,143.59,143.11,143.11,15197.0,115.871,115.8791,115.4917,115.4917,15197.0
2015-08-26 15:40:00,143.19,144.05,143.11,143.91,28559.0,115.5563,116.2503,115.4917,116.1373,28559.0
2015-08-26 15:45:00,143.87,144.11,143.35,143.53,30600.0,116.105,116.2987,115.6854,115.8306,30600.0
2015-08-26 15:50:00,143.55,144.14,143.54,144.08,53675.0,115.8468,116.3229,115.8387,116.2745,53675.0
2015-08-26 15:55:00,143.99,144.15,143.46,144.04,96888.0,116.2019,116.331,115.7742,116.2422,96888.0
2015-08-27 09:30:00,144.82,145.15,144.05,144.08,65694.0,116.8717,117.138,116.2503,116.2745,65694.0
2015-08-27 09:35:00,144.14,144.45,143.91,144.4,15812.0,116.3229,116.5731,116.1373,116.5327,15812.0
2015-08-27 09:40:00,144.5,144.84,144.4,144.67,20355.0,116.6134,116.8878,116.5327,116.7506,20355.0
2015-08-27 09:45:00,144.74,145.04,143.97,144.26,28281.0,116.8071,117.0492,116.1857,116.4198,28281.0
2015-08-27 09:50:00,144.22,144.55,143.86,143.87,19636.0,116.3875,116.6538,116.097,116.105,19636.0
2015-08-27 09:55:00,143.88,144.0,143.5,143.69,15966.0,116.1131,116.2099,115.8064,115.9598,15966.0
2015-08-27 10:00:00,143.72,144.08,143.5,143.95,21974.0,115.984,116.2745,115.8064,116.1696,21974.0
2015-08-27 10:05:00,144.09,144.45,143.87,144.45,13345.0,116.2826,116.5731,116.105,116.5731,13345.0
2015-08-27 10:10:00,144.46,144.63,144.4,144.56,8539.0,116.5812,116.7184,116.5327,116.6619,8539.0
2015-08-27 10:15:00,144.45,144.75,144.2,144.64,13792.0,116.5731,116.8152,116.3713,116.7264,13792.0
2015-08-27 10:20:00,144.7,144.87,144.4,144.81,12117.0,116.7749,116.912,116.5327,116.8636,12117.0
2015-08-27 10:25:00,144.88,144.91,144.41,144.57,12426.0,116.9201,116.9443,116.5408,116.6699,12426.0
2015-08-27 10:30:00,144.52,144.57,144.01,144.13,15852.0,116.6296,116.6699,116.218,116.3149,15852.0
2015-08-27 10:35:00,144.18,144.31,144.13,144.23,13167.0,116.3552,116.4601,116.3149,116.3956,13167.0
2015-08-27 10:40:00,144.25,144.34,144.17,144.25,9014.0,116.4117,116.4843,116.3471,116.4117,9014.0
2015-08-27 10:45:00,144.38,144.79,144.26,144.75,12973.0,116.5166,116.8475,116.4198,116.8152,12973.0
2015-08-27 10:50:00,144.76,144.84,144.63,144.84,7545.0,116.8233,116.8878,116.7184,116.8878,7545.0
2015-08-27 10:55:00,144.88,144.89,144.69,144.8,10386.0,116.9201,116.9282,116.7668,116.8556,10386.0
2015-08-27 11:00:00,144.67,144.89,144.61,144.71,15999.0,116.7506,116.9282,116.7022,116.7829,15999.0
2015-08-27 11:05:00,144.72,144.91,144.66,144.68,13822.0,116.791,116.9443,116.7426,116.7587,13822.0
2015-08-27 11:10:00,144.69,144.76,144.47,144.55,9826.0,116.7668,116.8233,116.5892,116.6538,9826.0
2015-08-27 11:15:00,144.45,144.47,144.18,144.31,10934.0,116.5731,116.5892,116.3552,116.4601,10934.0
2015-08-27 11:20:00,144.29,144.54,144.2,144.51,16377.0,116.444,116.6457,116.3713,116.6215,16377.0
2015-08-27 11:25:00,144.46,144.52,144.03,144.15,14323.0,116.5812,116.6296,116.2342,116.331,14323.0
2015-08-27 11:30:00,144.26,144.33,143.88,144.02,16546.0,116.4198,116.4763,116.1131,116.2261,16546.0
2015-08-27 11:35:00,144.07,144.19,143.95,143.96,10771.0,116.2664,116.3633,116.1696,116.1777,10771.0
2015-08-27 11:40:00,143.99,144.17,143.97,144.15,5800.0,116.2019,116.3471,116.1857,116.331,5800.0
2015-08-27 11:45:00,144.2,144.42,144.2,144.42,4901.0,116.3713,116.5489,116.3713,116.5489,4901.0
2015-08-27 11:50:00,144.43,144.48,144.3,144.44,7100.0,116.557,116.5973,116.452,116.565,7100.0
2015-08-27 11:55:00,144.43,144.43,144.13,144.42,7180.0,116.557,116.557,116.3149,116.5489,7180.0
2015-08-27 12:00:00,144.37,144.52,144.33,144.5,5957.0,116.5085,116.6296,116.4763,116.6134,5957.0
2015-08-27 12:05:00,144.52,144.77,144.42,144.62,11528.0,116.6296,116.8313,116.5489,116.7103,11528.0
2015-08-27 12:10:00,144.65,144.78,144.52,144.61,12785.0,116.7345,116.8394,116.6296,116.7022,12785.0
2015-08-27 12:15:00,144.57,144.72,144.43,144.67,6965.0,116.6699,116.791,116.557,116.7506,6965.0
2015-08-27 12:20:00,144.61,144.8,144.61,144.75,5814.0,116.7022,116.8556,116.7022,116.8152,5814.0
2015-08-27 12:25:00,144.78,145.13,144.77,145.12,19053.0,116.8394,117.1219,116.8313,117.1138,19053.0
2015-08-27 12:30:00,145.14,145.31,145.02,145.27,20337.0,117.1299,117.2671,117.0331,117.2348,20337.0
2015-08-27 12:35:00,145.25,145.47,145.2,145.37,15687.0,117.2187,117.3963,117.1784,117.3156,15687.0
2015-08-27 12:40:00,145.42,145.42,145.2,145.25,8474.0,117.3559,117.3559,117.1784,117.2187,8474.0
2015-08-27 12:45:00,145.26,145.56,145.25,145.53,20103.0,117.2268,117.4689,117.2187,117.4447,20103.0
2015-08-27 12:50:00,145.53,145.78,145.53,145.65,11600.0,117.4447,117.6464,117.4447,117.5415,11600.0
2015-08-27 12:55:00,145.67,145.75,145.45,145.71,19892.0,117.5577,117.6222,117.3801,117.5899,19892.0
2015-08-27 13:00:00,145.69,145.8,145.62,145.76,16385.0,117.5738,117.6626,117.5173,117.6303,16385.0
2015-08-27 13:05:00,145.72,145.8,145.59,145.71,16605.0,117.598,117.6626,117.4931,117.5899,16605.0
2015-08-27 13:10:00,145.69,145.91,145.69,145.72,7508.0,117.5738,117.7513,117.5738,117.598,7508.0
2015-08-27 13:15:00,145.68,145.79,145.47,145.49,14979.0,117.5657,117.6545,117.3963,117.4124,14979.0
2015-08-27 13:20:00,145.47,145.53,145.16,145.16,19070.0,117.3963,117.4447,117.1461,117.1461,19070.0
2015-08-27 13:25:00,145.18,145.32,145.13,145.21,19348.0,117.1622,117.2752,117.1219,117.1864,19348.0
2015-08-27 13:30:00,145.22,145.37,145.18,145.21,7243.0,117.1945,117.3156,117.1622,117.1864,7243.0
2015-08-27 13:35:00,145.16,145.19,144.97,145.01,18656.0,117.1461,117.1703,116.9927,117.025,18656.0
2015-08-27 13:40:00,145.05,145.28,145.0,145.24,9378.0,117.0573,117.2429,117.017,117.2106,9378.0
2015-08-27 13:45:00,145.23,145.47,145.07,145.32,16775.0,117.2026,117.3963,117.0734,117.2752,16775.0
2015-08-27 13:50:00,145.36,145.47,145.23,145.32,9791.0,117.3075,117.3963,117.2026,117.2752,9791.0
2015-08-27 13:55:00,145.37,145.53,145.28,145.48,6961.0,117.3156,117.4447,117.2429,117.4043,6961.0
2015-08-27 14:00:00,145.5,145.52,145.3,145.47,8137.0,117.4205,117.4366,117.2591,117.3963,8137.0
2015-08-27 14:05:00,145.46,145.56,145.34,145.36,8617.0,117.3882,117.4689,117.2913,117.3075,8617.0
2015-08-27 14:10:00,145.41,145.45,145.23,145.29,6492.0,117.3478,117.3801,117.2026,117.251,6492.0
2015-08-27 14:15:00,145.33,145.34,144.86,145.02,22691.0,117.2833,117.2913,116.904,117.0331,22691.0
2015-08-27 14:20:00,145.03,145.18,144.88,145.12,12897.0,117.0412,117.1622,116.9201,117.1138,12897.0
2015-08-27 14:25:00,144.99,145.12,144.4,144.74,15979.0,117.0089,117.1138,116.5327,116.8071,15979.0
2015-08-27 14:30:00,144.68,144.94,144.61,144.61,16531.0,116.7587,116.9685,116.7022,116.7022,16531.0
2015-08-27 14:35:00,144.61,145.08,144.59,145.04,26561.0,116.7022,117.0815,116.6861,117.0492,26561.0
2015-08-27 14:40:00,145.02,145.12,144.45,144.48,19033.0,117.0331,117.1138,116.5731,116.5973,19033.0
2015-08-27 14:45:00,144.54,144.7,144.12,144.22,11373.0,116.6457,116.7749,116.3068,116.3875,11373.0
2015-08-27 14:50:00,144.14,144.27,144.02,144.06,16464.0,116.3229,116.4278,116.2261,116.2584,16464.0
2015-08-27 14:55:00,144.06,144.12,143.25,143.33,24009.0,116.2584,116.3068,115.6047,115.6692,24009.0
2015-08-27 15:00:00,143.34,143.65,142.72,142.85,20260.0,115.6773,115.9275,115.177,115.2819,20260.0
2015-08-27 15:05:00,142.8,143.39,142.59,143.29,18729.0,115.2415,115.7177,115.0721,115.637,18729.0
2015-08-27 15:10:00,143.27,143.5,143.13,143.17,20975.0,115.6208,115.8064,115.5078,115.5401,20975.0
2015-08-27 15:15:00,143.09,143.7,143.0,143.7,24293.0,115.4756,115.9678,115.4029,115.9678,24293.0
2015-08-27 15:20:00,143.69,143.7,143.25,143.4,20996.0,115.9598,115.9678,115.6047,115.7257,20996.0
2015-08-27 15:25:00,143.32,144.2,143.27,144.15,12605.0,115.6612,116.3713,115.6208,116.331,12605.0
2015-08-27 15:30:00,144.06,144.38,143.62,144.2,23516.0,116.2584,116.5166,115.9033,116.3713,23516.0
2015-08-27 15:35:00,144.26,144.33,143.85,143.98,15214.0,116.4198,116.4763,116.0889,116.1938,15214.0
2015-08-27 15:40:00,144.0,144.74,143.94,144.5,30577.0,116.2099,116.8071,116.1615,116.6134,30577.0
2015-08-27 15:45:00,144.5,144.96,144.4,144.68,37810.0,116.6134,116.9847,116.5327,116.7587,37810.0
2015-08-27 15:50:00,144.66,144.84,144.53,144.68,43533.0,116.7426,116.8878,116.6377,116.7587,43533.0
2015-08-27 15:55:00,144.71,145.22,144.68,145.17,75897.0,116.7829,117.1945,116.7587,117.1541,75897.0
2015-08-28 09:30:00,144.53,145.28,144.29,145.12,26054.0,116.6377,117.2429,116.444,117.1138,26054.0
2015-08-28 09:35:00,145.12,145.37,144.46,144.9,9148.0,117.1138,117.3156,116.5812,116.9363,9148.0
2015-08-28 09:40:00,144.88,145.07,144.68,144.9,5770.0,116.9201,117.0734,116.7587,116.9363,5770.0
2015-08-28 09:45:00,144.72,144.91,144.44,144.44,5025.0,116.791,116.9443,116.565,116.565,5025.0
2015-08-28 09:50:00,144.55,144.94,144.54,144.73,7074.0,116.6538,116.9685,116.6457,116.7991,7074.0
2015-08-28 09:55:00,144.71,145.1,144.5,145.1,37793.0,116.7829,117.0977,116.6134,117.0977,37793.0
2015-08-28 10:00:00,144.92,145.09,144.62,144.82,9770.0,116.9524,117.0896,116.7103,116.8717,9770.0
2015-08-28 10:05:00,144.93,144.98,144.32,144.38,5752.0,116.9605,117.0008,116.4682,116.5166,5752.0
2015-08-28 10:10:00,144.45,144.6,144.09,144.33,5629.0,116.5731,116.6942,116.2826,116.4763,5629.0
2015-08-28 10:15:00,144.45,144.54,144.33,144.4,3808.0,116.5731,116.6457,116.4763,116.5327,3808.0
2015-08-28 10:20:00,144.39,144.4,144.04,144.16,8134.0,116.5247,116.5327,116.2422,116.3391,8134.0
2015-08-28 10:25:00,144.32,144.49,144.31,144.49,3300.0,116.4682,116.6054,116.4601,116.6054,3300.0
2015-08-28 10:30:00,144.33,144.63,144.24,144.43,4656.0,116.4763,116.7184,116.4036,116.557,4656.0
2015-08-28 10:35:00,144.14,144.29,144.1,144.2,5679.0,116.3229,116.444,116.2906,116.3713,5679.0
2015-08-28 10:40:00,144.13,144.13,143.91,144.04,8920.0,116.3149,116.3149,116.1373,116.2422,8920.0
2015-08-28 10:45:00,144.1,144.1,143.64,143.64,13233.0,116.2906,116.2906,115.9194,115.9194,13233.0
2015-08-28 10:50:00,143.74,143.84,143.6,143.73,8580.0,116.0001,116.0808,115.8871,115.992,8580.0
2015-08-28 10:55:00,143.7,143.81,143.39,143.43,12631.0,115.9678,116.0566,115.7177,115.7499,12631.0
2015-08-28 11:00:00,143.4,144.01,143.4,143.89,9274.0,115.7257,116.218,115.7257,116.1212,9274.0
2015-08-28 11:05:00,143.89,144.05,143.81,143.84,13722.0,116.1212,116.2503,116.0566,116.0808,13722.0
2015-08-28 11:10:00,143.83,144.09,143.79,143.93,3855.0,116.0728,116.2826,116.0405,116.1535,3855.0
2015-08-28 11:15:00,143.91,144.05,143.86,143.94,6209.0,116.1373,116.2503,116.097,116.1615,6209.0
2015-08-28 11:20:00,144.04,144.2,144.03,144.18,2434.0,116.2422,116.3713,116.2342,116.3552,2434.0
2015-08-28 11:25:00,144.21,144.45,144.18,144.29,6983.0,116.3794,116.5731,116.3552,116.444,6983.0
2015-08-28 11:30:00,144.31,144.5,144.13,144.5,6506.0,116.4601,116.6134,116.3149,116.6134,6506.0
2015-08-28 11:35:00,144.46,144.46,143.94,143.94,4300.0,116.5812,116.5812,116.1615,116.1615,4300.0
2015-08-28 11:40:00,144.03,144.03,143.72,143.85,12572.0,116.2342,116.2342,115.984,116.0889,12572.0
2015-08-28 11:45:00,143.89,143.9,143.73,143.83,6150.0,116.1212,116.1292,115.992,116.0728,6150.0
2015-08-28 11:50:00,143.78,144.0,143.73,143.73,5039.0,116.0324,116.2099,115.992,115.992,5039.0
2015-08-28 11:55:00,143.72,143.86,143.6,143.77,13308.0,115.984,116.097,115.8871,116.0243,13308.0
2015-08-28 12:00:00,143.82,143.94,143.77,143.89,3720.0,116.0647,116.1615,116.0243,116.1212,3720.0
2015-08-28 12:05:00,143.85,143.91,143.75,143.76,5031.0,116.0889,116.1373,116.0082,116.0163,5031.0
2015-08-28 12:10:00,143.73,143.96,143.64,143.88,4106.0,115.992,116.1777,115.9194,116.1131,4106.0
2015-08-28 12:15:00,143.86,144.05,143.85,143.97,8191.0,116.097,116.2503,116.0889,116.1857,8191.0
2015-08-28 12:20:00,143.97,144.04,143.8,143.96,10180.0,116.1857,116.2422,116.0485,116.1777,10180.0
2015-08-28 12:25:00,143.97,144.08,143.82,144.02,6091.0,116.1857,116.2745,116.0647,116.2261,6091.0
2015-08-28 12:30:00,144.03,144.24,144.0,144.13,5151.0,116.2342,116.4036,116.2099,116.3149,5151.0
2015-08-28 12:35:00,144.18,144.2,144.02,144.04,4193.0,116.3552,116.3713,116.2261,116.2422,4193.0
2015-08-28 12:40:00,144.04,144.22,143.97,144.09,6725.0,116.2422,116.3875,116.1857,116.2826,6725.0
2015-08-28 12:45:00,143.99,144.21,143.99,144.17,6300.0,116.2019,116.3794,116.2019,116.3471,6300.0
2015-08-28 12:50:00,144.22,144.27,144.09,144.12,3677.0,116.3875,116.4278,116.2826,116.3068,3677.0
2015-08-28 12:55:00,144.08,144.21,144.02,144.16,20361.0,116.2745,116.3794,116.2261,116.3391,20361.0
2015-08-28 13:00:00,144.13,144.13,143.94,143.98,18608.0,116.3149,116.3149,116.1615,116.1938,18608.0
2015-08-28 13:05:00,143.98,144.09,143.94,143.94,5405.0,116.1938,116.2826,116.1615,116.1615,5405.0
2015-08-28 13:10:00,143.92,144.0,143.84,143.87,6246.0,116.1454,116.2099,116.0808,116.105,6246.0
2015-08-28 13:15:00,143.81,144.01,143.79,143.99,12948.0,116.0566,116.218,116.0405,116.2019,12948.0
2015-08-28 13:20:00,143.97,144.13,143.9,143.99,5477.0,116.1857,116.3149,116.1292,116.2019,5477.0
2015-08-28 13:25:00,144.0,144.03,143.75,143.75,20200.0,116.2099,116.2342,116.0082,116.0082,20200.0
2015-08-28 13:30:00,143.72,143.94,143.72,143.88,7348.0,115.984,116.1615,115.984,116.1131,7348.0
2015-08-28 13:35:00,143.82,143.86,143.56,143.72,13580.0,116.0647,116.097,115.8549,115.984,13580.0
2015-08-28 13:40:00,143.67,143.93,143.64,143.88,14610.0,115.9436,116.1535,115.9194,116.1131,14610.0
2015-08-28 13:45:00,143.86,144.06,143.8,143.89,9770.0,116.097,116.2584,116.0485,116.1212,9770.0
2015-08-28 13:50:00,143.87,144.09,143.86,144.02,15405.0,116.105,116.2826,116.097,116.2261,15405.0
2015-08-28 13:55:00,144.01,144.11,143.93,143.99,22007.0,116.218,116.2987,116.1535,116.2019,22007.0
2015-08-28 14:00:00,144.0,144.34,144.0,144.22,5040.0,116.2099,116.4843,116.2099,116.3875,5040.0
2015-08-28 14:05:00,144.27,144.42,144.16,144.22,7137.0,116.4278,116.5489,116.3391,116.3875,7137.0
2015-08-28 14:10:00,144.19,144.21,143.91,143.95,17172.0,116.3633,116.3794,116.1373,116.1696,17172.0
2015-08-28 14:15:00,143.97,144.16,143.85,144.04,13961.0,116.1857,116.3391,116.0889,116.2422,13961.0
2015-08-28 14:20:00,144.05,144.26,143.96,144.02,13301.0,116.2503,116.4198,116.1777,116.2261,13301.0
2015-08-28 14:25:00,144.01,144.12,143.89,144.12,11486.0,116.218,116.3068,116.1212,116.3068,11486.0
2015-08-28 14:30:00,144.15,144.21,143.94,143.95,7081.0,116.331,116.3794,116.1615,116.1696,7081.0
2015-08-28 14:35:00,143.93,144.17,143.84,144.17,10500.0,116.1535,116.3471,116.0808,116.3471,10500.0
2015-08-28 14:40:00,144.17,144.17,143.99,144.06,10000.0,116.3471,116.3471,116.2019,116.2584,10000.0
2015-08-28 14:45:00,144.07,144.5,144.07,144.33,7125.0,116.2664,116.6134,116.2664,116.4763,7125.0
2015-08-28 14:50:00,144.35,144.39,144.09,144.29,10200.0,116.4924,116.5247,116.2826,116.444,10200.0
2015-08-28 14:55:00,144.23,144.47,144.16,144.35,10374.0,116.3956,116.5892,116.3391,116.4924,10374.0
2015-08-28 15:00:00,144.34,144.38,144.04,144.28,12769.0,116.4843,116.5166,116.2422,116.4359,12769.0
2015-08-28 15:05:00,144.27,144.46,144.17,144.38,8779.0,116.4278,116.5812,116.3471,116.5166,8779.0
2015-08-28 15:10:00,144.33,144.4,144.2,144.33,6978.0,116.4763,116.5327,116.3713,116.4763,6978.0
2015-08-28 15:15:00,144.25,144.41,144.14,144.27,7648.0,116.4117,116.5408,116.3229,116.4278,7648.0
2015-08-28 15:20:00,144.19,144.27,143.92,144.0,8406.0,116.3633,116.4278,116.1454,116.2099,8406.0
2015-08-28 15:25:00,144.02,144.23,143.93,144.14,7845.0,116.2261,116.3956,116.1535,116.3229,7845.0
2015-08-28 15:30:00,144.08,144.16,143.96,143.96,9801.0,116.2745,116.3391,116.1777,116.1777,9801.0
2015-08-28 15:35:00,143.91,144.04,143.78,143.86,10515.0,116.1373,116.2422,116.0324,116.097,10515.0
2015-08-28 15:40:00,143.86,143.94,143.65,143.91,13052.0,116.097,116.1615,115.9275,116.1373,13052.0
2015-08-28 15:45:00,143.85,144.07,143.77,143.92,24593.0,116.0889,116.2664,116.0243,116.1454,24593.0
2015-08-28 15:50:00,143.95,144.41,143.95,144.04,15175.0,116.1696,116.5408,116.1696,116.2422,15175.0
2015-08-28 15:55:00,144.03,144.61,144.02,144.44,54873.0,116.2342,116.7022,116.2261,116.565,54873.0
2015-08-31 09:30:00,143.76,144.0,143.31,143.44,28321.0,116.0163,116.2099,115.6531,115.758,28321.0
2015-08-31 09:35:00,143.43,143.89,143.2,143.2,6266.0,115.7499,116.1212,115.5643,115.5643,6266.0
2015-08-31 09:40:00,143.26,143.36,142.98,143.09,4919.0,115.6128,115.6935,115.3868,115.4756,4919.0
2015-08-31 09:45:00,143.1,143.71,143.1,143.2,5345.0,115.4836,115.9759,115.4836,115.5643,5345.0
2015-08-31 09:50:00,143.13,143.3,143.0,143.13,3159.0,115.5078,115.645,115.4029,115.5078,3159.0
2015-08-31 09:55:00,143.21,143.21,142.74,142.88,4923.0,115.5724,115.5724,115.1931,115.3061,4923.0
2015-08-31 10:00:00,142.7,142.88,142.42,142.54,6507.0,115.1608,115.3061,114.9349,115.0317,6507.0
2015-08-31 10:05:00,142.38,142.71,142.29,142.62,7701.0,114.9026,115.1689,114.8299,115.0963,7701.0
2015-08-31 10:10:00,142.47,142.8,142.47,142.72,4941.0,114.9752,115.2415,114.9752,115.177,4941.0
2015-08-31 10:15:00,142.68,142.87,142.53,142.75,6161.0,115.1447,115.298,115.0236,115.2012,6161.0
2015-08-31 10:20:00,142.63,142.8,142.62,142.8,3312.0,115.1043,115.2415,115.0963,115.2415,3312.0
2015-08-31 10:25:00,142.81,143.07,142.69,143.07,2000.0,115.2496,115.4594,115.1528,115.4594,2000.0
2015-08-31 10:30:00,142.94,142.96,142.79,142.92,2825.0,115.3545,115.3706,115.2335,115.3384,2825.0
2015-08-31 10:35:00,142.86,143.05,142.77,142.97,3500.0,115.2899,115.4433,115.2173,115.3787,3500.0
2015-08-31 10:40:00,142.89,142.99,142.75,142.93,8428.0,115.3142,115.3949,115.2012,115.3464,8428.0
2015-08-31 10:45:00,142.9,143.11,142.84,143.01,14410.0,115.3222,115.4917,115.2738,115.411,14410.0
2015-08-31 10:50:00,143.1,143.11,142.82,142.84,8350.0,115.4836,115.4917,115.2577,115.2738,8350.0
2015-08-31 10:55:00,142.87,142.92,142.68,142.71,5500.0,115.298,115.3384,115.1447,115.1689,5500.0
2015-08-31 11:00:00,142.72,142.72,142.38,142.58,6139.0,115.177,115.177,114.9026,115.064,6139.0
2015-08-31 11:05:00,142.62,142.63,142.22,142.41,6952.0,115.0963,115.1043,114.7735,114.9268,6952.0
2015-08-31 11:10:00,142.41,142.45,142.19,142.38,5652.0,114.9268,114.9591,114.7492,114.9026,5652.0
2015-08-31 11:15:00,142.37,142.55,142.37,142.49,6076.0,114.8945,115.0398,114.8945,114.9914,6076.0
2015-08-31 11:20:00,142.49,142.57,142.43,142.52,14376.0,114.9914,115.0559,114.9429,115.0156,14376.0
2015-08-31 11:25:00,142.55,142.71,142.46,142.46,9562.0,115.0398,115.1689,114.9671,114.9671,9562.0
2015-08-31 11:30:00,142.46,142.47,142.24,142.37,3800.0,114.9671,114.9752,114.7896,114.8945,3800.0
2015-08-31 11:35:00,142.35,142.55,142.25,142.53,5284.0,114.8784,115.0398,114.7977,115.0236,5284.0
2015-08-31 11:40:00,142.58,143.08,142.53,143.08,11587.0,115.064,115.4675,115.0236,115.4675,11587.0
2015-08-31 11:45:00,143.09,143.1,142.9,142.9,9448.0,115.4756,115.4836,115.3222,115.3222,9448.0
2015-08-31 11:50:00,142.89,142.93,142.74,142.9,3112.0,115.3142,115.3464,115.1931,115.3222,3112.0
2015-08-31 11:55:00,142.83,142.83,142.47,142.69,4570.0,115.2657,115.2657,114.9752,115.1528,4570.0
2015-08-31 12:00:00,142.76,142.8,142.59,142.66,3582.0,115.2092,115.2415,115.0721,115.1285,3582.0
2015-08-31 12:05:00,142.64,142.82,142.62,142.62,8138.0,115.1124,115.2577,115.0963,115.0963,8138.0
2015-08-31 12:10:00,142.61,142.85,142.6,142.78,3500.0,115.0882,115.2819,115.0801,115.2254,3500.0
2015-08-31 12:15:00,142.86,143.01,142.77,143.0,1780.0,115.2899,115.411,115.2173,115.4029,1780.0
2015-08-31 12:20:00,143.02,143.02,142.86,142.94,3193.0,115.4191,115.4191,115.2899,115.3545,3193.0
2015-08-31 12:25:00,142.98,143.05,142.88,142.9,4726.0,115.3868,115.4433,115.3061,115.3222,4726.0
2015-08-31 12:30:00,142.9,142.97,142.88,142.94,6504.0,115.3222,115.3787,115.3061,115.3545,6504.0
2015-08-31 12:35:00,142.96,143.07,142.86,142.99,6039.0,115.3706,115.4594,115.2899,115.3949,6039.0
2015-08-31 12:40:00,142.98,143.03,142.82,143.03,8149.0,115.3868,115.4271,115.2577,115.4271,8149.0
2015-08-31 12:45:00,143.07,143.09,142.92,142.98,9507.0,115.4594,115.4756,115.3384,115.3868,9507.0
2015-08-31 12:50:00,142.96,143.05,142.82,143.01,5388.0,115.3706,115.4433,115.2577,115.411,5388.0
2015-08-31 12:55:00,142.97,143.01,142.88,142.88,8268.0,115.3787,115.411,115.3061,115.3061,8268.0
2015-08-31 13:00:00,142.87,142.98,142.73,142.82,3835.0,115.298,115.3868,115.185,115.2577,3835.0
2015-08-31 13:05:00,142.77,142.86,142.77,142.78,1937.0,115.2173,115.2899,115.2173,115.2254,1937.0
2015-08-31 13:10:00,142.82,142.88,142.78,142.84,1976.0,115.2577,115.3061,115.2254,115.2738,1976.0
2015-08-31 13:15:00,142.85,142.94,142.78,142.83,13284.0,115.2819,115.3545,115.2254,115.2657,13284.0
2015-08-31 13:20:00,142.84,142.9,142.62,142.63,5300.0,115.2738,115.3222,115.0963,115.1043,5300.0
2015-08-31 13:25:00,142.68,142.76,142.52,142.59,7101.0,115.1447,115.2092,115.0156,115.0721,7101.0
2015-08-31 13:30:00,142.62,142.67,142.38,142.38,4054.0,115.0963,115.1366,114.9026,114.9026,4054.0
2015-08-31 13:35:00,142.48,142.48,142.36,142.46,2050.0,114.9833,114.9833,114.8864,114.9671,2050.0
2015-08-31 13:40:00,142.44,142.49,142.34,142.41,4900.0,114.951,114.9914,114.8703,114.9268,4900.0
2015-08-31 13:45:00,142.38,142.4,142.22,142.22,4637.0,114.9026,114.9187,114.7735,114.7735,4637.0
2015-08-31 13:50:00,142.21,142.38,142.21,142.33,8600.0,114.7654,114.9026,114.7654,114.8622,8600.0
2015-08-31 13:55:00,142.3,142.31,142.16,142.28,10174.0,114.838,114.8461,114.725,114.8219,10174.0
2015-08-31 14:00:00,142.31,142.43,142.28,142.3,11944.0,114.8461,114.9429,114.8219,114.838,11944.0
2015-08-31 14:05:00,142.29,142.35,142.15,142.15,2852.0,114.8299,114.8784,114.717,114.717,2852.0
2015-08-31 14:10:00,142.14,142.14,141.96,142.04,6098.0,114.7089,114.7089,114.5636,114.6282,6098.0
2015-08-31 14:15:00,141.97,142.12,141.96,142.08,3464.0,114.5717,114.6928,114.5636,114.6605,3464.0
2015-08-31 14:20:00,142.03,142.19,142.03,142.18,5654.0,114.6201,114.7492,114.6201,114.7412,5654.0
2015-08-31 14:25:00,142.14,142.16,142.0,142.05,9095.0,114.7089,114.725,114.5959,114.6363,9095.0
2015-08-31 14:30:00,142.1,142.21,141.95,142.13,8120.0,114.6766,114.7654,114.5556,114.7008,8120.0
2015-08-31 14:35:00,142.1,142.1,141.83,141.94,5909.0,114.6766,114.6766,114.4587,114.5475,5909.0
2015-08-31 14:40:00,141.89,142.01,141.87,141.87,11555.0,114.5071,114.604,114.491,114.491,11555.0
2015-08-31 14:45:00,141.81,141.85,141.65,141.78,16615.0,114.4426,114.4749,114.3135,114.4184,16615.0
2015-08-31 14:50:00,141.74,141.74,141.51,141.57,10240.0,114.3861,114.3861,114.2005,114.2489,10240.0
2015-08-31 14:55:00,141.6,141.72,141.58,141.62,7906.0,114.2731,114.37,114.257,114.2893,7906.0
2015-08-31 15:00:00,141.63,141.96,141.63,141.92,12902.0,114.2973,114.5636,114.2973,114.5314,12902.0
2015-08-31 15:05:00,141.92,142.35,141.91,142.25,6958.0,114.5314,114.8784,114.5233,114.7977,6958.0
2015-08-31 15:10:00,142.27,142.36,142.19,142.3,8505.0,114.8138,114.8864,114.7492,114.838,8505.0
2015-08-31 15:15:00,142.24,142.28,142.06,142.06,11068.0,114.7896,114.8219,114.6443,114.6443,11068.0
2015-08-31 15:20:00,142.02,142.25,141.98,142.21,11087.0,114.6121,114.7977,114.5798,114.7654,11087.0
2015-08-31 15:25:00,142.21,142.32,142.17,142.18,12859.0,114.7654,114.8542,114.7331,114.7412,12859.0
2015-08-31 15:30:00,142.21,142.62,142.2,142.47,14694.0,114.7654,115.0963,114.7573,114.9752,14694.0
2015-08-31 15:35:00,142.49,142.62,142.27,142.35,12096.0,114.9914,115.0963,114.8138,114.8784,12096.0
2015-08-31 15:40:00,142.28,142.56,142.25,142.53,16596.0,114.8219,115.0478,114.7977,115.0236,16596.0
2015-08-31 15:45:00,142.57,142.85,142.48,142.57,27459.0,115.0559,115.2819,114.9833,115.0559,27459.0
2015-08-31 15:50:00,142.56,142.71,142.45,142.57,26765.0,115.0478,115.1689,114.9591,115.0559,26765.0
2015-08-31 15:55:00,142.57,142.61,141.98,142.03,88718.0,115.0559,115.0882,114.5798,114.6201,88718.0
2015-09-01 09:30:00,139.94,140.0,138.68,139.84,62883.0,112.9335,112.9819,111.9166,112.8528,62883.0
2015-09-01 09:35:00,139.65,139.84,139.01,139.09,49200.0,112.6994,112.8528,112.1829,112.2475,49200.0
2015-09-01 09:40:00,139.11,139.86,139.01,139.86,46980.0,112.2636,112.8689,112.1829,112.8689,46980.0
2015-09-01 09:45:00,139.95,140.49,139.65,139.84,28661.0,112.9415,113.3773,112.6994,112.8528,28661.0
2015-09-01 09:50:00,139.86,140.47,139.7,140.43,31080.0,112.8689,113.3612,112.7398,113.3289,31080.0
2015-09-01 09:55:00,140.43,140.63,139.6,139.73,21173.0,113.3289,113.4903,112.6591,112.764,21173.0
2015-09-01 10:00:00,139.97,139.97,139.07,139.07,10516.0,112.9577,112.9577,112.2314,112.2314,10516.0
2015-09-01 10:05:00,139.06,139.42,139.0,139.34,12739.0,112.2233,112.5138,112.1749,112.4493,12739.0
2015-09-01 10:10:00,139.35,139.6,139.02,139.18,13938.0,112.4573,112.6591,112.191,112.3201,13938.0
2015-09-01 10:15:00,139.13,139.35,139.02,139.02,9273.0,112.2798,112.4573,112.191,112.191,9273.0
2015-09-01 10:20:00,139.13,139.23,138.97,139.23,10590.0,112.2798,112.3605,112.1507,112.3605,10590.0
2015-09-01 10:25:00,139.31,139.51,139.22,139.45,26897.0,112.425,112.5865,112.3524,112.538,26897.0
2015-09-01 10:30:00,139.4,139.69,139.13,139.65,13869.0,112.4977,112.7317,112.2798,112.6994,13869.0
2015-09-01 10:35:00,139.69,139.87,139.35,139.4,10273.0,112.7317,112.877,112.4573,112.4977,10273.0
2015-09-01 10:40:00,139.4,139.44,139.06,139.14,11010.0,112.4977,112.53,112.2233,112.2879,11010.0
2015-09-01 10:45:00,139.14,139.34,139.08,139.29,11955.0,112.2879,112.4493,112.2394,112.4089,11955.0
2015-09-01 10:50:00,139.23,139.34,139.03,139.21,16038.0,112.3605,112.4493,112.1991,112.3443,16038.0
2015-09-01 10:55:00,139.27,139.54,139.1,139.54,7950.0,112.3928,112.6107,112.2556,112.6107,7950.0
2015-09-01 11:00:00,139.59,139.78,139.37,139.56,14485.0,112.651,112.8043,112.4735,112.6268,14485.0
2015-09-01 11:05:00,139.49,139.98,139.41,139.97,9048.0,112.5703,112.9657,112.5058,112.9577,9048.0
2015-09-01 11:10:00,139.92,140.18,139.81,140.09,11316.0,112.9173,113.1272,112.8286,113.0545,11316.0
2015-09-01 11:15:00,140.09,140.24,139.91,140.17,13929.0,113.0545,113.1756,112.9093,113.1191,13929.0
2015-09-01 11:20:00,140.12,140.24,140.07,140.1,18391.0,113.0787,113.1756,113.0384,113.0626,18391.0
2015-09-01 11:25:00,139.99,140.12,139.86,139.9,7833.0,112.9738,113.0787,112.8689,112.9012,7833.0
2015-09-01 11:30:00,139.9,140.06,139.75,140.04,5689.0,112.9012,113.0303,112.7801,113.0142,5689.0
2015-09-01 11:35:00,140.02,140.1,139.87,139.9,11703.0,112.998,113.0626,112.877,112.9012,11703.0
2015-09-01 11:40:00,139.88,139.93,139.73,139.88,7700.0,112.885,112.9254,112.764,112.885,7700.0
2015-09-01 11:45:00,139.91,140.0,139.75,139.96,15120.0,112.9093,112.9819,112.7801,112.9496,15120.0
2015-09-01 11:50:00,139.96,140.01,139.74,139.91,9700.0,112.9496,112.99,112.7721,112.9093,9700.0
2015-09-01 11:55:00,139.91,139.96,139.66,139.67,7428.0,112.9093,112.9496,112.7075,112.7156,7428.0
2015-09-01 12:00:00,139.74,139.93,139.5,139.53,10328.0,112.7721,112.9254,112.5784,112.6026,10328.0
2015-09-01 12:05:00,139.5,139.61,139.43,139.48,6969.0,112.5784,112.6672,112.5219,112.5622,6969.0
2015-09-01 12:10:00,139.44,139.76,139.42,139.73,6565.0,112.53,112.7882,112.5138,112.764,6565.0
2015-09-01 12:15:00,139.71,139.76,139.51,139.71,10304.0,112.7479,112.7882,112.5865,112.7479,10304.0
2015-09-01 12:20:00,139.71,139.71,139.45,139.56,6108.0,112.7479,112.7479,112.538,112.6268,6108.0
2015-09-01 12:25:00,139.56,139.56,139.39,139.44,6984.0,112.6268,112.6268,112.4896,112.53,6984.0
2015-09-01 12:30:00,139.44,139.51,139.31,139.43,9102.0,112.53,112.5865,112.425,112.5219,9102.0
2015-09-01 12:35:00,139.48,139.49,139.3,139.43,8368.0,112.5622,112.5703,112.417,112.5219,8368.0
2015-09-01 12:40:00,139.43,139.49,138.96,139.22,22035.0,112.5219,112.5703,112.1426,112.3524,22035.0
2015-09-01 12:45:00,139.18,139.22,139.13,139.16,4327.0,112.3201,112.3524,112.2798,112.304,4327.0
2015-09-01 12:50:00,139.12,139.19,138.99,139.19,10819.0,112.2717,112.3282,112.1668,112.3282,10819.0
2015-09-01 12:55:00,139.26,139.26,138.99,139.0,11809.0,112.3847,112.3847,112.1668,112.1749,11809.0
2015-09-01 13:00:00,139.01,139.43,139.01,139.34,15073.0,112.1829,112.5219,112.1829,112.4493,15073.0
2015-09-01 13:05:00,139.37,139.38,138.93,138.98,32470.0,112.4735,112.4815,112.1184,112.1587,32470.0
2015-09-01 13:10:00,138.95,139.12,138.8,138.83,8929.0,112.1345,112.2717,112.0135,112.0377,8929.0
2015-09-01 13:15:00,138.87,139.16,138.76,138.92,9018.0,112.07,112.304,111.9812,112.1103,9018.0
2015-09-01 13:20:00,138.9,139.09,138.86,138.96,24982.0,112.0942,112.2475,112.0619,112.1426,24982.0
2015-09-01 13:25:00,139.01,139.37,138.93,139.29,19729.0,112.1829,112.4735,112.1184,112.4089,19729.0
2015-09-01 13:30:00,139.3,139.56,139.12,139.46,27565.0,112.417,112.6268,112.2717,112.5461,27565.0
2015-09-01 13:35:00,139.46,139.58,139.31,139.44,19865.0,112.5461,112.6429,112.425,112.53,19865.0
2015-09-01 13:40:00,139.45,139.62,139.33,139.59,19426.0,112.538,112.6752,112.4412,112.651,19426.0
2015-09-01 13:45:00,139.59,139.66,139.41,139.43,18032.0,112.651,112.7075,112.5058,112.5219,18032.0
2015-09-01 13:50:00,139.43,139.69,139.43,139.67,24700.0,112.5219,112.7317,112.5219,112.7156,24700.0
2015-09-01 13:55:00,139.66,139.66,139.43,139.63,18852.0,112.7075,112.7075,112.5219,112.6833,18852.0
2015-09-01 14:00:00,139.63,139.63,139.38,139.56,21256.0,112.6833,112.6833,112.4815,112.6268,21256.0
2015-09-01 14:05:00,139.57,139.62,139.42,139.46,14151.0,112.6349,112.6752,112.5138,112.5461,14151.0
2015-09-01 14:10:00,139.45,139.49,139.31,139.42,9049.0,112.538,112.5703,112.425,112.5138,9049.0
2015-09-01 14:15:00,139.42,139.43,139.29,139.3,14792.0,112.5138,112.5219,112.4089,112.417,14792.0
2015-09-01 14:20:00,139.3,139.6,139.28,139.59,19358.0,112.417,112.6591,112.4008,112.651,19358.0
2015-09-01 14:25:00,139.61,139.71,139.55,139.69,28130.0,112.6672,112.7479,112.6187,112.7317,28130.0
2015-09-01 14:30:00,139.69,140.08,139.63,140.0,22319.0,112.7317,113.0464,112.6833,112.9819,22319.0
2015-09-01 14:35:00,139.99,140.28,139.95,140.28,10833.0,112.9738,113.2079,112.9415,113.2079,10833.0
2015-09-01 14:40:00,140.29,140.33,139.85,139.85,15696.0,113.2159,113.2482,112.8608,112.8608,15696.0
2015-09-01 14:45:00,139.82,139.99,139.74,139.77,14122.0,112.8366,112.9738,112.7721,112.7963,14122.0
2015-09-01 14:50:00,139.78,140.09,139.66,139.66,23640.0,112.8043,113.0545,112.7075,112.7075,23640.0
2015-09-01 14:55:00,139.64,139.88,139.62,139.63,18752.0,112.6914,112.885,112.6752,112.6833,18752.0
2015-09-01 15:00:00,139.68,139.74,139.46,139.61,23712.0,112.7236,112.7721,112.5461,112.6672,23712.0
2015-09-01 15:05:00,139.58,139.81,139.45,139.73,22994.0,112.6429,112.8286,112.538,112.764,22994.0
2015-09-01 15:10:00,139.67,139.86,139.52,139.79,17973.0,112.7156,112.8689,112.5945,112.8124,17973.0
2015-09-01 15:15:00,139.79,139.89,139.65,139.73,37598.0,112.8124,112.8931,112.6994,112.764,37598.0
2015-09-01 15:20:00,139.74,139.87,139.63,139.77,30685.0,112.7721,112.877,112.6833,112.7963,30685.0
2015-09-01 15:25:00,139.81,139.89,139.44,139.44,49793.0,112.8286,112.8931,112.53,112.53,49793.0
2015-09-01 15:30:00,139.51,139.51,139.26,139.29,26567.0,112.5865,112.5865,112.3847,112.4089,26567.0
2015-09-01 15:35:00,139.29,139.31,138.84,138.91,28910.0,112.4089,112.425,112.0458,112.1022,28910.0
2015-09-01 15:40:00,138.9,138.9,138.28,138.63,44019.0,112.0942,112.0942,111.5938,111.8763,44019.0
2015-09-01 15:45:00,138.6,139.07,138.47,138.7,67292.0,111.8521,112.2314,111.7472,111.9328,67292.0
2015-09-01 15:50:00,138.72,139.04,138.57,138.76,78466.0,111.9489,112.2072,111.8279,111.9812,78466.0
2015-09-01 15:55:00,138.75,139.32,138.53,138.87,157645.0,111.9731,112.4331,111.7956,112.07,157645.0
2015-09-02 09:30:00,140.31,140.81,140.31,140.8,20803.0,113.2321,113.6356,113.2321,113.6275,20803.0
2015-09-02 09:35:00,140.54,141.26,140.52,141.19,11071.0,113.4177,113.9987,113.4015,113.9422,11071.0
2015-09-02 09:40:00,141.18,141.42,141.05,141.31,11187.0,113.9342,114.1278,113.8293,114.0391,11187.0
2015-09-02 09:45:00,141.31,141.34,141.02,141.25,16012.0,114.0391,114.0633,113.805,113.9907,16012.0
2015-09-02 09:50:00,141.33,141.39,140.93,141.11,9020.0,114.0552,114.1036,113.7324,113.8777,9020.0
2015-09-02 09:55:00,141.13,141.13,140.7,140.71,5067.0,113.8938,113.8938,113.5468,113.5549,5067.0
2015-09-02 10:00:00,140.72,141.21,140.72,141.06,6559.0,113.5629,113.9584,113.5629,113.8373,6559.0
2015-09-02 10:05:00,141.19,141.51,141.11,141.3,7479.0,113.9422,114.2005,113.8777,114.031,7479.0
2015-09-02 10:10:00,141.29,141.29,141.01,141.12,7813.0,114.0229,114.0229,113.797,113.8857,7813.0
2015-09-02 10:15:00,141.1,141.32,140.77,140.77,7200.0,113.8696,114.0471,113.6033,113.6033,7200.0
2015-09-02 10:20:00,140.81,140.85,140.53,140.69,3200.0,113.6356,113.6678,113.4096,113.5387,3200.0
2015-09-02 10:25:00,140.69,140.77,140.44,140.5,3706.0,113.5387,113.6033,113.337,113.3854,3706.0
2015-09-02 10:30:00,140.44,140.57,140.2,140.57,4278.0,113.337,113.4419,113.1433,113.4419,4278.0
2015-09-02 10:35:00,140.62,140.72,140.51,140.59,17012.0,113.4822,113.5629,113.3935,113.458,17012.0
2015-09-02 10:40:00,140.56,140.91,140.56,140.82,6900.0,113.4338,113.7163,113.4338,113.6436,6900.0
2015-09-02 10:45:00,140.78,140.87,140.57,140.58,6610.0,113.6114,113.684,113.4419,113.45,6610.0
2015-09-02 10:50:00,140.61,140.79,140.57,140.57,4780.0,113.4742,113.6194,113.4419,113.4419,4780.0
2015-09-02 10:55:00,140.71,141.04,140.71,140.99,4441.0,113.5549,113.8212,113.5549,113.7808,4441.0
2015-09-02 11:00:00,140.9,141.16,140.7,140.88,8461.0,113.7082,113.918,113.5468,113.6921,8461.0
2015-09-02 11:05:00,140.87,141.14,140.76,141.13,6877.0,113.684,113.9019,113.5952,113.8938,6877.0
2015-09-02 11:10:00,141.1,141.1,140.88,140.96,12835.0,113.8696,113.8696,113.6921,113.7566,12835.0
2015-09-02 11:15:00,140.9,141.18,140.79,141.14,5752.0,113.7082,113.9342,113.6194,113.9019,5752.0
2015-09-02 11:20:00,141.07,141.36,140.93,141.29,6864.0,113.8454,114.0794,113.7324,114.0229,6864.0
2015-09-02 11:25:00,141.28,141.44,141.25,141.35,12327.0,114.0149,114.144,113.9907,114.0714,12327.0
2015-09-02 11:30:00,141.38,141.41,141.24,141.24,6902.0,114.0956,114.1198,113.9826,113.9826,6902.0
2015-09-02 11:35:00,141.21,141.21,141.06,141.2,10322.0,113.9584,113.9584,113.8373,113.9503,10322.0
2015-09-02 11:40:00,141.2,141.34,141.16,141.32,7125.0,113.9503,114.0633,113.918,114.0471,7125.0
2015-09-02 11:45:00,141.31,141.36,141.07,141.12,5400.0,114.0391,114.0794,113.8454,113.8857,5400.0
2015-09-02 11:50:00,141.07,141.1,140.91,141.03,29836.0,113.8454,113.8696,113.7163,113.8131,29836.0
2015-09-02 11:55:00,140.98,141.14,140.93,141.11,7777.0,113.7728,113.9019,113.7324,113.8777,7777.0
2015-09-02 12:00:00,141.1,141.1,140.93,141.01,6816.0,113.8696,113.8696,113.7324,113.797,6816.0
2015-09-02 12:05:00,141.04,141.07,140.84,140.89,3777.0,113.8212,113.8454,113.6598,113.7001,3777.0
2015-09-02 12:10:00,141.0,141.01,140.83,140.97,2802.0,113.7889,113.797,113.6517,113.7647,2802.0
2015-09-02 12:15:00,140.96,140.98,140.77,140.89,5330.0,113.7566,113.7728,113.6033,113.7001,5330.0
2015-09-02 12:20:00,140.93,141.18,140.91,141.17,3214.0,113.7324,113.9342,113.7163,113.9261,3214.0
2015-09-02 12:25:00,141.18,141.24,141.13,141.19,3550.0,113.9342,113.9826,113.8938,113.9422,3550.0
2015-09-02 12:30:00,141.14,141.39,141.14,141.32,4245.0,113.9019,114.1036,113.9019,114.0471,4245.0
2015-09-02 12:35:00,141.31,141.39,141.29,141.39,4395.0,114.0391,114.1036,114.0229,114.1036,4395.0
2015-09-02 12:40:00,141.39,141.45,141.27,141.36,6398.0,114.1036,114.1521,114.0068,114.0794,6398.0
2015-09-02 12:45:00,141.34,141.5,141.26,141.5,5391.0,114.0633,114.1924,113.9987,114.1924,5391.0
2015-09-02 12:50:00,141.49,141.49,141.3,141.42,5575.0,114.1843,114.1843,114.031,114.1278,5575.0
2015-09-02 12:55:00,141.45,141.74,141.45,141.71,4420.0,114.1521,114.3861,114.1521,114.3619,4420.0
2015-09-02 13:00:00,141.76,141.76,141.55,141.56,5286.0,114.4022,114.4022,114.2328,114.2408,5286.0
2015-09-02 13:05:00,141.6,141.66,141.43,141.56,6430.0,114.2731,114.3215,114.1359,114.2408,6430.0
2015-09-02 13:10:00,141.61,141.74,141.59,141.68,2899.0,114.2812,114.3861,114.265,114.3377,2899.0
2015-09-02 13:15:00,141.64,141.66,141.53,141.53,2052.0,114.3054,114.3215,114.2166,114.2166,2052.0
2015-09-02 13:20:00,141.55,141.82,141.53,141.73,8036.0,114.2328,114.4507,114.2166,114.378,8036.0
2015-09-02 13:25:00,141.79,141.8,141.57,141.77,17901.0,114.4264,114.4345,114.2489,114.4103,17901.0
2015-09-02 13:30:00,141.75,141.8,141.48,141.54,3000.0,114.3942,114.4345,114.1763,114.2247,3000.0
2015-09-02 13:35:00,141.53,141.57,141.25,141.27,4907.0,114.2166,114.2489,113.9907,114.0068,4907.0
2015-09-02 13:40:00,141.34,141.52,141.33,141.51,3279.0,114.0633,114.2085,114.0552,114.2005,3279.0
2015-09-02 13:45:00,141.54,141.77,141.54,141.58,4480.0,114.2247,114.4103,114.2247,114.257,4480.0
2015-09-02 13:50:00,141.58,141.61,141.35,141.61,5971.0,114.257,114.2812,114.0714,114.2812,5971.0
2015-09-02 13:55:00,141.61,141.61,141.4,141.4,4326.0,114.2812,114.2812,114.1117,114.1117,4326.0
2015-09-02 14:00:00,141.41,141.65,141.3,141.49,6504.0,114.1198,114.3135,114.031,114.1843,6504.0
2015-09-02 14:05:00,141.56,141.73,141.56,141.6,6826.0,114.2408,114.378,114.2408,114.2731,6826.0
2015-09-02 14:10:00,141.61,141.86,141.61,141.72,3708.0,114.2812,114.4829,114.2812,114.37,3708.0
2015-09-02 14:15:00,141.78,141.87,141.58,141.6,34346.0,114.4184,114.491,114.257,114.2731,34346.0
2015-09-02 14:20:00,141.58,141.65,141.46,141.5,7342.0,114.257,114.3135,114.1601,114.1924,7342.0
2015-09-02 14:25:00,141.56,141.64,141.31,141.47,12255.0,114.2408,114.3054,114.0391,114.1682,12255.0
2015-09-02 14:30:00,141.44,141.48,141.27,141.4,11416.0,114.144,114.1763,114.0068,114.1117,11416.0
2015-09-02 14:35:00,141.42,141.45,141.26,141.29,14907.0,114.1278,114.1521,113.9987,114.0229,14907.0
2015-09-02 14:40:00,141.37,141.39,140.96,141.01,12874.0,114.0875,114.1036,113.7566,113.797,12874.0
2015-09-02 14:45:00,140.99,141.07,140.91,141.04,4443.0,113.7808,113.8454,113.7163,113.8212,4443.0
2015-09-02 14:50:00,141.06,141.37,141.06,141.26,9171.0,113.8373,114.0875,113.8373,113.9987,9171.0
2015-09-02 14:55:00,141.22,141.38,141.17,141.38,12106.0,113.9664,114.0956,113.9261,114.0956,12106.0
2015-09-02 15:00:00,141.37,141.53,141.28,141.44,5175.0,114.0875,114.2166,114.0149,114.144,5175.0
2015-09-02 15:05:00,141.45,141.47,141.19,141.22,6603.0,114.1521,114.1682,113.9422,113.9664,6603.0
2015-09-02 15:10:00,141.21,141.37,141.05,141.1,11802.0,113.9584,114.0875,113.8293,113.8696,11802.0
2015-09-02 15:15:00,141.1,141.12,140.87,141.05,14829.0,113.8696,113.8857,113.684,113.8293,14829.0
2015-09-02 15:20:00,141.09,141.14,140.97,141.04,7140.0,113.8615,113.9019,113.7647,113.8212,7140.0
2015-09-02 15:25:00,141.07,141.37,141.06,141.27,5436.0,113.8454,114.0875,113.8373,114.0068,5436.0
2015-09-02 15:30:00,141.28,141.34,141.21,141.24,11617.0,114.0149,114.0633,113.9584,113.9826,11617.0
2015-09-02 15:35:00,141.32,141.77,141.32,141.65,18437.0,114.0471,114.4103,114.0471,114.3135,18437.0
2015-09-02 15:40:00,141.61,141.69,141.52,141.67,16258.0,114.2812,114.3457,114.2085,114.3296,16258.0
2015-09-02 15:45:00,141.7,141.91,141.68,141.74,17568.0,114.3538,114.5233,114.3377,114.3861,17568.0
2015-09-02 15:50:00,141.73,141.98,141.73,141.87,19507.0,114.378,114.5798,114.378,114.491,19507.0
2015-09-02 15:55:00,141.88,142.44,141.87,142.44,64573.0,114.4991,114.951,114.491,114.951,64573.0
2015-09-03 09:30:00,142.66,143.75,142.46,143.75,35178.0,115.1285,116.0082,114.9671,116.0082,35178.0
2015-09-03 09:35:00,143.44,143.79,143.44,143.55,2477.0,115.758,116.0405,115.758,115.8468,2477.0
2015-09-03 09:40:00,143.79,144.38,143.79,144.23,14288.0,116.0405,116.5166,116.0405,116.3956,14288.0
2015-09-03 09:45:00,144.22,144.49,144.11,144.22,6433.0,116.3875,116.6054,116.2987,116.3875,6433.0
2015-09-03 09:50:00,144.33,144.49,144.2,144.24,19761.0,116.4763,116.6054,116.3713,116.4036,19761.0
2015-09-03 09:55:00,144.2,144.33,144.15,144.15,9765.0,116.3713,116.4763,116.331,116.331,9765.0
2015-09-03 10:00:00,144.22,144.32,144.0,144.13,14825.0,116.3875,116.4682,116.2099,116.3149,14825.0
2015-09-03 10:05:00,144.15,144.41,144.03,144.33,8063.0,116.331,116.5408,116.2342,116.4763,8063.0
2015-09-03 10:10:00,144.31,144.34,144.1,144.32,5927.0,116.4601,116.4843,116.2906,116.4682,5927.0
2015-09-03 10:15:00,144.3,144.47,144.1,144.43,8452.0,116.452,116.5892,116.2906,116.557,8452.0
2015-09-03 10:20:00,144.36,144.54,144.24,144.24,17637.0,116.5005,116.6457,116.4036,116.4036,17637.0
2015-09-03 10:25:00,144.3,144.34,144.2,144.2,6921.0,116.452,116.4843,116.3713,116.3713,6921.0
2015-09-03 10:30:00,144.24,144.24,143.9,144.0,6042.0,116.4036,116.4036,116.1292,116.2099,6042.0
2015-09-03 10:35:00,144.05,144.13,143.84,143.85,2711.0,116.2503,116.3149,116.0808,116.0889,2711.0
2015-09-03 10:40:00,143.87,143.98,143.8,143.95,3793.0,116.105,116.1938,116.0485,116.1696,3793.0
2015-09-03 10:45:00,143.93,143.93,143.74,143.81,2307.0,116.1535,116.1535,116.0001,116.0566,2307.0
2015-09-03 10:50:00,143.83,144.21,143.82,144.11,14825.0,116.0728,116.3794,116.0647,116.2987,14825.0
2015-09-03 10:55:00,144.11,144.32,144.11,144.31,9342.0,116.2987,116.4682,116.2987,116.4601,9342.0
2015-09-03 11:00:00,144.34,144.4,144.08,144.22,2694.0,116.4843,116.5327,116.2745,116.3875,2694.0
2015-09-03 11:05:00,144.22,144.42,144.22,144.39,5956.0,116.3875,116.5489,116.3875,116.5247,5956.0
2015-09-03 11:10:00,144.44,144.5,144.12,144.14,5980.0,116.565,116.6134,116.3068,116.3229,5980.0
2015-09-03 11:15:00,144.19,144.19,144.06,144.15,4256.0,116.3633,116.3633,116.2584,116.331,4256.0
2015-09-03 11:20:00,144.19,144.19,143.7,143.7,18207.0,116.3633,116.3633,115.9678,115.9678,18207.0
2015-09-03 11:25:00,143.7,143.89,143.54,143.65,10673.0,115.9678,116.1212,115.8387,115.9275,10673.0
2015-09-03 11:30:00,143.69,144.02,143.65,144.02,16140.0,115.9598,116.2261,115.9275,116.2261,16140.0
2015-09-03 11:35:00,144.02,144.11,143.9,143.98,18753.0,116.2261,116.2987,116.1292,116.1938,18753.0
2015-09-03 11:40:00,143.99,144.28,143.99,144.2,10455.0,116.2019,116.4359,116.2019,116.3713,10455.0
2015-09-03 11:45:00,144.15,144.35,144.11,144.15,12859.0,116.331,116.4924,116.2987,116.331,12859.0
2015-09-03 11:50:00,144.19,144.4,144.15,144.35,18658.0,116.3633,116.5327,116.331,116.4924,18658.0
2015-09-03 11:55:00,144.3,144.44,144.21,144.44,4828.0,116.452,116.565,116.3794,116.565,4828.0
2015-09-03 12:00:00,144.4,144.5,144.31,144.5,11751.0,116.5327,116.6134,116.4601,116.6134,11751.0
2015-09-03 12:05:00,144.45,144.52,144.33,144.38,9877.0,116.5731,116.6296,116.4763,116.5166,9877.0
2015-09-03 12:10:00,144.35,144.4,144.17,144.24,18082.0,116.4924,116.5327,116.3471,116.4036,18082.0
2015-09-03 12:15:00,144.26,144.29,144.03,144.25,12980.0,116.4198,116.444,116.2342,116.4117,12980.0
2015-09-03 12:20:00,144.32,144.34,144.15,144.31,9625.0,116.4682,116.4843,116.331,116.4601,9625.0
2015-09-03 12:25:00,144.35,144.36,144.15,144.15,1700.0,116.4924,116.5005,116.331,116.331,1700.0
2015-09-03 12:30:00,144.17,144.2,144.0,144.05,7804.0,116.3471,116.3713,116.2099,116.2503,7804.0
2015-09-03 12:35:00,144.06,144.08,143.97,144.0,6000.0,116.2584,116.2745,116.1857,116.2099,6000.0
2015-09-03 12:40:00,144.0,144.13,143.9,144.13,14300.0,116.2099,116.3149,116.1292,116.3149,14300.0
2015-09-03 12:45:00,144.09,144.2,144.0,144.07,4068.0,116.2826,116.3713,116.2099,116.2664,4068.0
2015-09-03 12:50:00,144.1,144.15,143.93,144.1,9000.0,116.2906,116.331,116.1535,116.2906,9000.0
2015-09-03 12:55:00,144.08,144.08,143.95,144.04,7696.0,116.2745,116.2745,116.1696,116.2422,7696.0
2015-09-03 13:00:00,144.07,144.16,143.95,144.0,8152.0,116.2664,116.3391,116.1696,116.2099,8152.0
2015-09-03 13:05:00,143.95,143.95,143.63,143.79,13248.0,116.1696,116.1696,115.9113,116.0405,13248.0
2015-09-03 13:10:00,143.73,143.96,143.73,143.92,13700.0,115.992,116.1777,115.992,116.1454,13700.0
2015-09-03 13:15:00,143.86,144.16,143.83,144.16,8428.0,116.097,116.3391,116.0728,116.3391,8428.0
2015-09-03 13:20:00,144.23,144.23,143.87,143.97,11940.0,116.3956,116.3956,116.105,116.1857,11940.0
2015-09-03 13:25:00,144.02,144.13,143.89,143.94,3900.0,116.2261,116.3149,116.1212,116.1615,3900.0
2015-09-03 13:30:00,143.94,143.97,143.63,143.86,10440.0,116.1615,116.1857,115.9113,116.097,10440.0
2015-09-03 13:35:00,143.81,143.9,143.78,143.85,14622.0,116.0566,116.1292,116.0324,116.0889,14622.0
2015-09-03 13:40:00,143.85,143.94,143.7,143.72,16301.0,116.0889,116.1615,115.9678,115.984,16301.0
2015-09-03 13:45:00,143.73,143.85,143.7,143.7,13396.0,115.992,116.0889,115.9678,115.9678,13396.0
2015-09-03 13:50:00,143.71,143.73,143.49,143.64,15843.0,115.9759,115.992,115.7984,115.9194,15843.0
2015-09-03 13:55:00,143.66,143.66,143.4,143.42,10314.0,115.9356,115.9356,115.7257,115.7419,10314.0
2015-09-03 14:00:00,143.4,143.47,143.3,143.42,6263.0,115.7257,115.7822,115.645,115.7419,6263.0
2015-09-03 14:05:00,143.42,143.63,143.19,143.19,9103.0,115.7419,115.9113,115.5563,115.5563,9103.0
2015-09-03 14:10:00,143.18,143.37,143.17,143.37,8697.0,115.5482,115.7015,115.5401,115.7015,8697.0
2015-09-03 14:15:00,143.39,143.57,143.31,143.35,4047.0,115.7177,115.8629,115.6531,115.6854,4047.0
2015-09-03 14:20:00,143.41,143.46,143.3,143.43,11212.0,115.7338,115.7742,115.645,115.7499,11212.0
2015-09-03 14:25:00,143.46,143.63,143.45,143.57,7927.0,115.7742,115.9113,115.7661,115.8629,7927.0
2015-09-03 14:30:00,143.52,143.6,143.29,143.35,10150.0,115.8226,115.8871,115.637,115.6854,10150.0
2015-09-03 14:35:00,143.36,143.55,143.3,143.5,16536.0,115.6935,115.8468,115.645,115.8064,16536.0
2015-09-03 14:40:00,143.5,143.74,143.4,143.69,6581.0,115.8064,116.0001,115.7257,115.9598,6581.0
2015-09-03 14:45:00,143.7,143.79,143.6,143.79,7203.0,115.9678,116.0405,115.8871,116.0405,7203.0
2015-09-03 14:50:00,143.64,143.84,143.6,143.6,5200.0,115.9194,116.0808,115.8871,115.8871,5200.0
2015-09-03 14:55:00,143.68,143.76,143.5,143.75,17729.0,115.9517,116.0163,115.8064,116.0082,17729.0
2015-09-03 15:00:00,143.76,143.92,143.72,143.78,10641.0,116.0163,116.1454,115.984,116.0324,10641.0
2015-09-03 15:05:00,143.78,143.82,143.39,143.41,5724.0,116.0324,116.0647,115.7177,115.7338,5724.0
2015-09-03 15:10:00,143.42,143.69,143.42,143.67,5417.0,115.7419,115.9598,115.7419,115.9436,5417.0
2015-09-03 15:15:00,143.61,143.65,143.38,143.46,6038.0,115.8952,115.9275,115.7096,115.7742,6038.0
2015-09-03 15:20:00,143.47,143.55,143.32,143.32,5618.0,115.7822,115.8468,115.6612,115.6612,5618.0
2015-09-03 15:25:00,143.26,143.46,143.23,143.28,20741.0,115.6128,115.7742,115.5885,115.6289,20741.0
2015-09-03 15:30:00,143.25,143.36,143.22,143.28,22331.0,115.6047,115.6935,115.5805,115.6289,22331.0
2015-09-03 15:35:00,143.25,143.33,142.98,143.22,35600.0,115.6047,115.6692,115.3868,115.5805,35600.0
2015-09-03 15:40:00,143.17,143.45,143.05,143.15,18013.0,115.5401,115.7661,115.4433,115.524,18013.0
2015-09-03 15:45:00,143.22,143.63,143.14,143.34,15166.0,115.5805,115.9113,115.5159,115.6773,15166.0
2015-09-03 15:50:00,143.42,143.65,143.35,143.56,14513.0,115.7419,115.9275,115.6854,115.8549,14513.0
2015-09-03 15:55:00,143.54,143.78,143.36,143.36,74059.0,115.8387,116.0324,115.6935,115.6935,74059.0
2015-09-04 09:30:00,142.23,142.23,141.16,141.57,25158.0,114.7815,114.7815,113.918,114.2489,25158.0
2015-09-04 09:35:00,141.24,141.75,141.24,141.49,7930.0,113.9826,114.3942,113.9826,114.1843,7930.0
2015-09-04 09:40:00,141.55,141.76,141.37,141.76,5067.0,114.2328,114.4022,114.0875,114.4022,5067.0
2015-09-04 09:45:00,141.49,141.67,141.27,141.34,14386.0,114.1843,114.3296,114.0068,114.0633,14386.0
2015-09-04 09:50:00,141.34,141.46,141.04,141.05,17992.0,114.0633,114.1601,113.8212,113.8293,17992.0
2015-09-04 09:55:00,141.17,141.59,141.11,141.58,7572.0,113.9261,114.265,113.8777,114.257,7572.0
2015-09-04 10:00:00,141.46,141.63,141.25,141.57,3200.0,114.1601,114.2973,113.9907,114.2489,3200.0
2015-09-04 10:05:00,141.72,141.77,141.48,141.62,10253.0,114.37,114.4103,114.1763,114.2893,10253.0
2015-09-04 10:10:00,141.62,141.9,141.5,141.57,31981.0,114.2893,114.5152,114.1924,114.2489,31981.0
2015-09-04 10:15:00,141.57,141.66,141.4,141.56,3621.0,114.2489,114.3215,114.1117,114.2408,3621.0
2015-09-04 10:20:00,141.51,141.81,141.51,141.65,7208.0,114.2005,114.4426,114.2005,114.3135,7208.0
2015-09-04 10:25:00,141.59,141.76,141.52,141.73,5550.0,114.265,114.4022,114.2085,114.378,5550.0
2015-09-04 10:30:00,141.74,141.85,141.64,141.64,3700.0,114.3861,114.4749,114.3054,114.3054,3700.0
2015-09-04 10:35:00,141.64,141.73,141.5,141.73,5550.0,114.3054,114.378,114.1924,114.378,5550.0
2015-09-04 10:40:00,141.82,141.82,141.39,141.41,4795.0,114.4507,114.4507,114.1036,114.1198,4795.0
2015-09-04 10:45:00,141.52,141.52,141.25,141.32,3500.0,114.2085,114.2085,113.9907,114.0471,3500.0
2015-09-04 10:50:00,141.27,141.38,141.18,141.26,1300.0,114.0068,114.0956,113.9342,113.9987,1300.0
2015-09-04 10:55:00,141.23,141.23,141.0,141.19,12581.0,113.9745,113.9745,113.7889,113.9422,12581.0
2015-09-04 11:00:00,141.23,141.33,141.04,141.11,3212.0,113.9745,114.0552,113.8212,113.8777,3212.0
2015-09-04 11:05:00,141.13,141.18,141.0,141.03,6125.0,113.8938,113.9342,113.7889,113.8131,6125.0
2015-09-04 11:10:00,141.0,141.22,141.0,141.15,3210.0,113.7889,113.9664,113.7889,113.91,3210.0
2015-09-04 11:15:00,141.19,141.3,141.16,141.22,2729.0,113.9422,114.031,113.918,113.9664,2729.0
2015-09-04 11:20:00,141.2,141.25,141.17,141.22,2300.0,113.9503,113.9907,113.9261,113.9664,2300.0
2015-09-04 11:25:00,141.31,141.36,141.1,141.22,8931.0,114.0391,114.0794,113.8696,113.9664,8931.0
2015-09-04 11:30:00,141.18,141.22,140.98,141.11,10771.0,113.9342,113.9664,113.7728,113.8777,10771.0
2015-09-04 11:35:00,141.05,141.17,141.01,141.06,6657.0,113.8293,113.9261,113.797,113.8373,6657.0
2015-09-04 11:40:00,141.08,141.16,141.04,141.1,3800.0,113.8535,113.918,113.8212,113.8696,3800.0
2015-09-04 11:45:00,141.01,141.2,141.0,141.2,2792.0,113.797,113.9503,113.7889,113.9503,2792.0
2015-09-04 11:50:00,141.23,141.26,141.07,141.07,1916.0,113.9745,113.9987,113.8454,113.8454,1916.0
2015-09-04 11:55:00,141.15,141.19,141.02,141.02,11621.0,113.91,113.9422,113.805,113.805,11621.0
2015-09-04 12:00:00,141.01,141.01,140.87,141.0,3399.0,113.797,113.797,113.684,113.7889,3399.0
2015-09-04 12:05:00,140.89,141.05,140.82,141.0,5000.0,113.7001,113.8293,113.6436,113.7889,5000.0
2015-09-04 12:10:00,140.99,141.04,140.82,140.89,4158.0,113.7808,113.8212,113.6436,113.7001,4158.0
2015-09-04 12:15:00,140.93,141.03,140.85,140.9,2893.0,113.7324,113.8131,113.6678,113.7082,2893.0
2015-09-04 12:20:00,140.86,140.92,140.75,140.8,3550.0,113.6759,113.7243,113.5871,113.6275,3550.0
2015-09-04 12:25:00,140.78,140.82,140.7,140.79,13126.0,113.6114,113.6436,113.5468,113.6194,13126.0
2015-09-04 12:30:00,140.76,140.95,140.68,140.95,9860.0,113.5952,113.7486,113.5307,113.7486,9860.0
2015-09-04 12:35:00,141.0,141.05,140.93,140.93,2258.0,113.7889,113.8293,113.7324,113.7324,2258.0
2015-09-04 12:40:00,140.89,140.92,140.81,140.84,2685.0,113.7001,113.7243,113.6356,113.6598,2685.0
2015-09-04 12:45:00,140.83,140.96,140.73,140.92,4100.0,113.6517,113.7566,113.571,113.7243,4100.0
2015-09-04 12:50:00,140.99,140.99,140.87,140.91,2100.0,113.7808,113.7808,113.684,113.7163,2100.0
2015-09-04 12:55:00,140.92,140.92,140.72,140.72,2760.0,113.7243,113.7243,113.5629,113.5629,2760.0
2015-09-04 13:00:00,140.8,140.85,140.7,140.76,25342.0,113.6275,113.6678,113.5468,113.5952,25342.0
2015-09-04 13:05:00,140.79,140.83,140.7,140.78,9550.0,113.6194,113.6517,113.5468,113.6114,9550.0
2015-09-04 13:10:00,140.8,140.95,140.7,140.74,10620.0,113.6275,113.7486,113.5468,113.5791,10620.0
2015-09-04 13:15:00,140.75,140.85,140.75,140.81,3500.0,113.5871,113.6678,113.5871,113.6356,3500.0
2015-09-04 13:20:00,140.78,140.78,140.62,140.72,16044.0,113.6114,113.6114,113.4822,113.5629,16044.0
2015-09-04 13:25:00,140.74,140.78,140.65,140.78,4350.0,113.5791,113.6114,113.5064,113.6114,4350.0
2015-09-04 13:30:00,140.73,140.95,140.61,140.88,11205.0,113.571,113.7486,113.4742,113.6921,11205.0
2015-09-04 13:35:00,140.87,141.02,140.76,140.97,7750.0,113.684,113.805,113.5952,113.7647,7750.0
2015-09-04 13:40:00,140.95,140.96,140.79,140.86,8700.0,113.7486,113.7566,113.6194,113.6759,8700.0
2015-09-04 13:45:00,140.86,141.04,140.86,140.95,7007.0,113.6759,113.8212,113.6759,113.7486,7007.0
2015-09-04 13:50:00,140.93,141.2,140.93,141.03,5692.0,113.7324,113.9503,113.7324,113.8131,5692.0
2015-09-04 13:55:00,140.99,141.04,140.86,140.91,7437.0,113.7808,113.8212,113.6759,113.7163,7437.0
2015-09-04 14:00:00,140.88,140.93,140.76,140.85,7652.0,113.6921,113.7324,113.5952,113.6678,7652.0
2015-09-04 14:05:00,140.86,140.89,140.69,140.71,7747.0,113.6759,113.7001,113.5387,113.5549,7747.0
2015-09-04 14:10:00,140.7,140.95,140.7,140.91,4825.0,113.5468,113.7486,113.5468,113.7163,4825.0
2015-09-04 14:15:00,140.86,140.92,140.74,140.79,7507.0,113.6759,113.7243,113.5791,113.6194,7507.0
2015-09-04 14:20:00,140.79,140.82,140.58,140.69,6053.0,113.6194,113.6436,113.45,113.5387,6053.0
2015-09-04 14:25:00,140.69,140.79,140.58,140.71,6385.0,113.5387,113.6194,113.45,113.5549,6385.0
2015-09-04 14:30:00,140.71,140.74,140.55,140.58,5610.0,113.5549,113.5791,113.4257,113.45,5610.0
2015-09-04 14:35:00,140.61,140.67,140.5,140.6,5736.0,113.4742,113.5226,113.3854,113.4661,5736.0
2015-09-04 14:40:00,140.62,140.82,140.6,140.71,4300.0,113.4822,113.6436,113.4661,113.5549,4300.0
2015-09-04 14:45:00,140.78,141.04,140.73,141.02,6296.0,113.6114,113.8212,113.571,113.805,6296.0
2015-09-04 14:50:00,140.95,141.04,140.88,140.95,6865.0,113.7486,113.8212,113.6921,113.7486,6865.0
2015-09-04 14:55:00,140.92,141.1,140.86,141.1,5472.0,113.7243,113.8696,113.6759,113.8696,5472.0
2015-09-04 15:00:00,141.14,141.2,140.97,141.0,5689.0,113.9019,113.9503,113.7647,113.7889,5689.0
2015-09-04 15:05:00,140.98,141.19,140.98,141.07,11737.0,113.7728,113.9422,113.7728,113.8454,11737.0
2015-09-04 15:10:00,141.02,141.02,140.87,140.94,8181.0,113.805,113.805,113.684,113.7405,8181.0
2015-09-04 15:15:00,140.93,141.1,140.89,140.99,7307.0,113.7324,113.8696,113.7001,113.7808,7307.0
2015-09-04 15:20:00,140.99,141.07,140.91,140.97,13392.0,113.7808,113.8454,113.7163,113.7647,13392.0
2015-09-04 15:25:00,140.9,141.07,140.88,141.07,6579.0,113.7082,113.8454,113.6921,113.8454,6579.0
2015-09-04 15:30:00,141.09,141.42,141.0,141.29,11717.0,113.8615,114.1278,113.7889,114.0229,11717.0
2015-09-04 15:35:00,141.28,141.5,141.28,141.35,10578.0,114.0149,114.1924,114.0149,114.0714,10578.0
2015-09-04 15:40:00,141.32,141.62,141.29,141.42,9761.0,114.0471,114.2893,114.0229,114.1278,9761.0
2015-09-04 15:45:00,141.45,141.99,141.43,141.84,18101.0,114.1521,114.5878,114.1359,114.4668,18101.0
2015-09-04 15:50:00,141.83,141.93,141.46,141.72,22336.0,114.4587,114.5394,114.1601,114.37,22336.0
2015-09-04 15:55:00,141.73,141.8,141.13,141.2,69373.0,114.378,114.4345,113.8938,113.9503,69373.0
2015-09-08 09:30:00,143.41,143.45,143.08,143.23,3500.0,115.7338,115.7661,115.4675,115.5885,3500.0
2015-09-08 09:35:00,143.1,143.34,142.77,143.01,38386.0,115.4836,115.6773,115.2173,115.411,38386.0
2015-09-08 09:40:00,143.0,143.79,142.96,143.6,9060.0,115.4029,116.0405,115.3706,115.8871,9060.0
2015-09-08 09:45:00,143.58,143.88,143.57,143.88,4891.0,115.871,116.1131,115.8629,116.1131,4891.0
2015-09-08 09:50:00,143.95,144.04,143.56,143.56,27076.0,116.1696,116.2422,115.8549,115.8549,27076.0
2015-09-08 09:55:00,143.56,143.89,143.54,143.58,15326.0,115.8549,116.1212,115.8387,115.871,15326.0
2015-09-08 10:00:00,143.62,143.65,143.25,143.42,16488.0,115.9033,115.9275,115.6047,115.7419,16488.0
2015-09-08 10:05:00,143.37,143.58,143.37,143.4,7839.0,115.7015,115.871,115.7015,115.7257,7839.0
2015-09-08 10:10:00,143.42,143.55,143.21,143.21,4814.0,115.7419,115.8468,115.5724,115.5724,4814.0
2015-09-08 10:15:00,143.21,143.24,142.95,142.95,15304.0,115.5724,115.5966,115.3626,115.3626,15304.0
2015-09-08 10:20:00,143.0,143.08,142.88,143.0,8700.0,115.4029,115.4675,115.3061,115.4029,8700.0
2015-09-08 10:25:00,142.94,143.21,142.87,143.21,13026.0,115.3545,115.5724,115.298,115.5724,13026.0
2015-09-08 10:30:00,143.21,143.35,143.13,143.21,9302.0,115.5724,115.6854,115.5078,115.5724,9302.0
2015-09-08 10:35:00,143.27,143.37,143.21,143.21,4700.0,115.6208,115.7015,115.5724,115.5724,4700.0
2015-09-08 10:40:00,143.22,143.25,143.0,143.06,4103.0,115.5805,115.6047,115.4029,115.4513,4103.0
2015-09-08 10:45:00,143.03,143.09,142.92,143.09,19965.0,115.4271,115.4756,115.3384,115.4756,19965.0
2015-09-08 10:50:00,143.07,143.26,143.03,143.14,9965.0,115.4594,115.6128,115.4271,115.5159,9965.0
2015-09-08 10:55:00,143.07,143.37,142.99,143.28,8073.0,115.4594,115.7015,115.3949,115.6289,8073.0
2015-09-08 11:00:00,143.29,143.32,143.13,143.21,5607.0,115.637,115.6612,115.5078,115.5724,5607.0
2015-09-08 11:05:00,143.24,143.28,143.11,143.27,14910.0,115.5966,115.6289,115.4917,115.6208,14910.0
2015-09-08 11:10:00,143.28,143.47,143.19,143.29,23601.0,115.6289,115.7822,115.5563,115.637,23601.0
2015-09-08 11:15:00,143.26,143.41,143.24,143.31,13494.0,115.6128,115.7338,115.5966,115.6531,13494.0
2015-09-08 11:20:00,143.28,143.31,143.17,143.25,5300.0,115.6289,115.6531,115.5401,115.6047,5300.0
2015-09-08 11:25:00,143.24,143.26,143.12,143.15,18045.0,115.5966,115.6128,115.4998,115.524,18045.0
2015-09-08 11:30:00,143.18,143.2,142.97,143.03,11857.0,115.5482,115.5643,115.3787,115.4271,11857.0
2015-09-08 11:35:00,143.07,143.12,142.96,142.97,14500.0,115.4594,115.4998,115.3706,115.3787,14500.0
2015-09-08 11:40:00,142.93,143.02,142.89,142.98,4077.0,115.3464,115.4191,115.3142,115.3868,4077.0
2015-09-08 11:45:00,142.94,142.97,142.87,142.93,11112.0,115.3545,115.3787,115.298,115.3464,11112.0
2015-09-08 11:50:00,142.96,142.99,142.75,142.84,81751.0,115.3706,115.3949,115.2012,115.2738,81751.0
2015-09-08 11:55:00,142.89,142.89,142.76,142.85,4965.0,115.3142,115.3142,115.2092,115.2819,4965.0
2015-09-08 12:00:00,142.85,142.95,142.78,142.88,2400.0,115.2819,115.3626,115.2254,115.3061,2400.0
2015-09-08 12:05:00,142.92,142.98,142.88,142.9,6055.0,115.3384,115.3868,115.3061,115.3222,6055.0
2015-09-08 12:10:00,142.92,143.0,142.9,142.97,13168.0,115.3384,115.4029,115.3222,115.3787,13168.0
2015-09-08 12:15:00,143.0,143.15,142.95,143.15,14510.0,115.4029,115.524,115.3626,115.524,14510.0
2015-09-08 12:20:00,143.15,143.2,143.08,143.08,10513.0,115.524,115.5643,115.4675,115.4675,10513.0
2015-09-08 12:25:00,143.12,143.15,143.02,143.1,21057.0,115.4998,115.524,115.4191,115.4836,21057.0
2015-09-08 12:30:00,143.14,143.15,143.06,143.12,13744.0,115.5159,115.524,115.4513,115.4998,13744.0
2015-09-08 12:35:00,143.08,143.14,143.07,143.09,8984.0,115.4675,115.5159,115.4594,115.4756,8984.0
2015-09-08 12:40:00,143.07,143.17,143.02,143.1,14330.0,115.4594,115.5401,115.4191,115.4836,14330.0
2015-09-08 12:45:00,143.09,143.1,143.01,143.09,17879.0,115.4756,115.4836,115.411,115.4756,17879.0
2015-09-08 12:50:00,143.11,143.13,143.03,143.04,9385.0,115.4917,115.5078,115.4271,115.4352,9385.0
2015-09-08 12:55:00,143.06,143.16,143.0,143.12,6321.0,115.4513,115.5321,115.4029,115.4998,6321.0
2015-09-08 13:00:00,143.15,143.2,143.03,143.03,10348.0,115.524,115.5643,115.4271,115.4271,10348.0
2015-09-08 13:05:00,143.01,143.07,142.93,142.93,13591.0,115.411,115.4594,115.3464,115.3464,13591.0
2015-09-08 13:10:00,142.94,143.06,142.93,143.06,49900.0,115.3545,115.4513,115.3464,115.4513,49900.0
2015-09-08 13:15:00,143.06,143.11,142.97,142.99,4650.0,115.4513,115.4917,115.3787,115.3949,4650.0
2015-09-08 13:20:00,143.01,143.04,142.91,142.97,9500.0,115.411,115.4352,115.3303,115.3787,9500.0
2015-09-08 13:25:00,142.98,142.98,142.79,142.82,12258.0,115.3868,115.3868,115.2335,115.2577,12258.0
2015-09-08 13:30:00,142.83,142.95,142.69,142.95,18785.0,115.2657,115.3626,115.1528,115.3626,18785.0
2015-09-08 13:35:00,142.95,143.07,142.89,143.07,9830.0,115.3626,115.4594,115.3142,115.4594,9830.0
2015-09-08 13:40:00,143.01,143.06,142.97,142.98,6353.0,115.411,115.4513,115.3787,115.3868,6353.0
2015-09-08 13:45:00,143.0,143.11,142.99,143.11,7039.0,115.4029,115.4917,115.3949,115.4917,7039.0
2015-09-08 13:50:00,143.1,143.21,143.09,143.2,6182.0,115.4836,115.5724,115.4756,115.5643,6182.0
2015-09-08 13:55:00,143.21,143.39,143.21,143.39,7910.0,115.5724,115.7177,115.5724,115.7177,7910.0
2015-09-08 14:00:00,143.39,143.48,143.37,143.38,6669.0,115.7177,115.7903,115.7015,115.7096,6669.0
2015-09-08 14:05:00,143.4,143.53,143.4,143.46,4197.0,115.7257,115.8306,115.7257,115.7742,4197.0
2015-09-08 14:10:00,143.51,143.52,143.37,143.37,3828.0,115.8145,115.8226,115.7015,115.7015,3828.0
2015-09-08 14:15:00,143.39,143.57,143.39,143.45,12149.0,115.7177,115.8629,115.7177,115.7661,12149.0
2015-09-08 14:20:00,143.44,143.53,143.4,143.52,5701.0,115.758,115.8306,115.7257,115.8226,5701.0
2015-09-08 14:25:00,143.53,143.65,143.49,143.61,10119.0,115.8306,115.9275,115.7984,115.8952,10119.0
2015-09-08 14:30:00,143.62,143.67,143.58,143.6,5234.0,115.9033,115.9436,115.871,115.8871,5234.0
2015-09-08 14:35:00,143.64,143.87,143.64,143.77,8006.0,115.9194,116.105,115.9194,116.0243,8006.0
2015-09-08 14:40:00,143.81,143.91,143.78,143.87,4843.0,116.0566,116.1373,116.0324,116.105,4843.0
2015-09-08 14:45:00,143.88,143.97,143.86,143.88,10335.0,116.1131,116.1857,116.097,116.1131,10335.0
2015-09-08 14:50:00,143.89,144.02,143.89,143.92,19202.0,116.1212,116.2261,116.1212,116.1454,19202.0
2015-09-08 14:55:00,143.9,143.97,143.77,143.86,18831.0,116.1292,116.1857,116.0243,116.097,18831.0
2015-09-08 15:00:00,143.87,143.95,143.86,143.9,5710.0,116.105,116.1696,116.097,116.1292,5710.0
2015-09-08 15:05:00,143.88,143.91,143.75,143.8,9747.0,116.1131,116.1373,116.0082,116.0485,9747.0
2015-09-08 15:10:00,143.8,143.9,143.8,143.85,12047.0,116.0485,116.1292,116.0485,116.0889,12047.0
2015-09-08 15:15:00,143.8,143.84,143.73,143.74,11300.0,116.0485,116.0808,115.992,116.0001,11300.0
2015-09-08 15:20:00,143.73,143.79,143.59,143.78,13678.0,115.992,116.0405,115.8791,116.0324,13678.0
2015-09-08 15:25:00,143.77,144.01,143.74,143.99,14356.0,116.0243,116.218,116.0001,116.2019,14356.0
2015-09-08 15:30:00,143.99,143.99,143.9,143.94,14661.0,116.2019,116.2019,116.1292,116.1615,14661.0
2015-09-08 15:35:00,143.95,144.19,143.93,144.1,22726.0,116.1696,116.3633,116.1535,116.2906,22726.0
2015-09-08 15:40:00,144.14,144.15,144.02,144.03,15425.0,116.3229,116.331,116.2261,116.2342,15425.0
2015-09-08 15:45:00,144.04,144.26,144.02,144.2,21931.0,116.2422,116.4198,116.2261,116.3713,21931.0
2015-09-08 15:50:00,144.21,144.38,144.06,144.37,22118.0,116.3794,116.5166,116.2584,116.5085,22118.0
2015-09-08 15:55:00,144.37,144.39,144.21,144.37,57581.0,116.5085,116.5247,116.3794,116.5085,57581.0
2015-09-09 09:30:00,145.58,145.85,145.53,145.62,21923.0,117.485,117.7029,117.4447,117.5173,21923.0
2015-09-09 09:35:00,145.64,145.75,145.08,145.15,12185.0,117.5334,117.6222,117.0815,117.138,12185.0
2015-09-09 09:40:00,145.15,145.38,144.77,145.33,16430.0,117.138,117.3236,116.8313,117.2833,16430.0
2015-09-09 09:45:00,145.38,145.46,144.95,144.96,7034.0,117.3236,117.3882,116.9766,116.9847,7034.0
2015-09-09 09:50:00,145.06,145.11,144.7,145.11,9818.0,117.0654,117.1057,116.7749,117.1057,9818.0
2015-09-09 09:55:00,145.07,145.32,145.06,145.3,7808.0,117.0734,117.2752,117.0654,117.2591,7808.0
2015-09-09 10:00:00,145.29,145.35,144.97,145.06,12909.0,117.251,117.2994,116.9927,117.0654,12909.0
2015-09-09 10:05:00,145.01,145.14,144.97,145.11,10435.0,117.025,117.1299,116.9927,117.1057,10435.0
2015-09-09 10:10:00,145.08,145.12,144.95,145.04,9225.0,117.0815,117.1138,116.9766,117.0492,9225.0
2015-09-09 10:15:00,145.03,145.08,144.81,144.85,5621.0,117.0412,117.0815,116.8636,116.8959,5621.0
2015-09-09 10:20:00,144.85,145.11,144.78,145.03,12027.0,116.8959,117.1057,116.8394,117.0412,12027.0
2015-09-09 10:25:00,145.09,145.11,144.85,144.9,3302.0,117.0896,117.1057,116.8959,116.9363,3302.0
2015-09-09 10:30:00,144.9,145.06,144.77,144.93,9118.0,116.9363,117.0654,116.8313,116.9605,9118.0
2015-09-09 10:35:00,144.87,144.87,144.44,144.55,12019.0,116.912,116.912,116.565,116.6538,12019.0
2015-09-09 10:40:00,144.59,144.63,144.41,144.52,9951.0,116.6861,116.7184,116.5408,116.6296,9951.0
2015-09-09 10:45:00,144.51,144.72,144.47,144.68,19767.0,116.6215,116.791,116.5892,116.7587,19767.0
2015-09-09 10:50:00,144.68,144.71,144.41,144.47,10286.0,116.7587,116.7829,116.5408,116.5892,10286.0
2015-09-09 10:55:00,144.49,144.61,144.43,144.57,6113.0,116.6054,116.7022,116.557,116.6699,6113.0
2015-09-09 11:00:00,144.55,144.74,144.49,144.72,4777.0,116.6538,116.8071,116.6054,116.791,4777.0
2015-09-09 11:05:00,144.71,144.72,144.5,144.59,5744.0,116.7829,116.791,116.6134,116.6861,5744.0
2015-09-09 11:10:00,144.68,144.95,144.68,144.95,2372.0,116.7587,116.9766,116.7587,116.9766,2372.0
2015-09-09 11:15:00,144.95,145.04,144.92,144.98,6704.0,116.9766,117.0492,116.9524,117.0008,6704.0
2015-09-09 11:20:00,144.96,144.99,144.7,144.94,8942.0,116.9847,117.0089,116.7749,116.9685,8942.0
2015-09-09 11:25:00,144.89,144.96,144.84,144.88,5334.0,116.9282,116.9847,116.8878,116.9201,5334.0
2015-09-09 11:30:00,144.82,145.12,144.82,144.9,7429.0,116.8717,117.1138,116.8717,116.9363,7429.0
2015-09-09 11:35:00,144.94,145.1,144.88,144.94,4450.0,116.9685,117.0977,116.9201,116.9685,4450.0
2015-09-09 11:40:00,144.88,144.93,144.68,144.88,4388.0,116.9201,116.9605,116.7587,116.9201,4388.0
2015-09-09 11:45:00,144.83,144.99,144.82,144.9,7583.0,116.8798,117.0089,116.8717,116.9363,7583.0
2015-09-09 11:50:00,144.89,144.89,144.73,144.73,4640.0,116.9282,116.9282,116.7991,116.7991,4640.0
2015-09-09 11:55:00,144.76,144.96,144.73,144.87,13344.0,116.8233,116.9847,116.7991,116.912,13344.0
2015-09-09 12:00:00,144.9,144.98,144.82,144.95,2525.0,116.9363,117.0008,116.8717,116.9766,2525.0
2015-09-09 12:05:00,144.95,145.17,144.86,145.03,5356.0,116.9766,117.1541,116.904,117.0412,5356.0
2015-09-09 12:10:00,145.08,145.11,144.92,145.06,4503.0,117.0815,117.1057,116.9524,117.0654,4503.0
2015-09-09 12:15:00,145.07,145.23,145.06,145.23,6662.0,117.0734,117.2026,117.0654,117.2026,6662.0
2015-09-09 12:20:00,145.2,145.25,145.14,145.22,4938.0,117.1784,117.2187,117.1299,117.1945,4938.0
2015-09-09 12:25:00,145.2,145.2,144.95,145.09,2800.0,117.1784,117.1784,116.9766,117.0896,2800.0
2015-09-09 12:30:00,145.13,145.23,145.11,145.19,4528.0,117.1219,117.2026,117.1057,117.1703,4528.0
2015-09-09 12:35:00,145.12,145.18,144.95,145.01,8302.0,117.1138,117.1622,116.9766,117.025,8302.0
2015-09-09 12:40:00,145.06,145.21,145.05,145.15,3350.0,117.0654,117.1864,117.0573,117.138,3350.0
2015-09-09 12:45:00,145.21,145.23,145.05,145.06,4582.0,117.1864,117.2026,117.0573,117.0654,4582.0
2015-09-09 12:50:00,145.03,145.05,144.88,145.05,4479.0,117.0412,117.0573,116.9201,117.0573,4479.0
2015-09-09 12:55:00,145.03,145.06,144.9,144.96,5225.0,117.0412,117.0654,116.9363,116.9847,5225.0
2015-09-09 13:00:00,144.93,145.0,144.83,144.91,13702.0,116.9605,117.017,116.8798,116.9443,13702.0
2015-09-09 13:05:00,144.91,144.97,144.8,144.82,13932.0,116.9443,116.9927,116.8556,116.8717,13932.0
2015-09-09 13:10:00,144.88,144.92,144.79,144.79,4554.0,116.9201,116.9524,116.8475,116.8475,4554.0
2015-09-09 13:15:00,144.81,144.95,144.81,144.92,7633.0,116.8636,116.9766,116.8636,116.9524,7633.0
2015-09-09 13:20:00,144.9,144.9,144.62,144.7,25169.0,116.9363,116.9363,116.7103,116.7749,25169.0
2015-09-09 13:25:00,144.68,144.68,144.39,144.42,17471.0,116.7587,116.7587,116.5247,116.5489,17471.0
2015-09-09 13:30:00,144.38,144.41,144.16,144.26,16458.0,116.5166,116.5408,116.3391,116.4198,16458.0
2015-09-09 13:35:00,144.29,144.33,144.17,144.27,22982.0,116.444,116.4763,116.3471,116.4278,22982.0
2015-09-09 13:40:00,144.25,144.26,144.04,144.04,9799.0,116.4117,116.4198,116.2422,116.2422,9799.0
2015-09-09 13:45:00,144.05,144.1,143.97,144.03,9145.0,116.2503,116.2906,116.1857,116.2342,9145.0
2015-09-09 13:50:00,143.99,143.99,143.78,143.93,10299.0,116.2019,116.2019,116.0324,116.1535,10299.0
2015-09-09 13:55:00,143.96,143.96,143.72,143.81,9699.0,116.1777,116.1777,115.984,116.0566,9699.0
2015-09-09 14:00:00,143.83,143.96,143.7,143.94,10642.0,116.0728,116.1777,115.9678,116.1615,10642.0
2015-09-09 14:05:00,143.84,143.94,143.8,143.9,5000.0,116.0808,116.1615,116.0485,116.1292,5000.0
2015-09-09 14:10:00,143.94,143.98,143.85,143.89,8636.0,116.1615,116.1938,116.0889,116.1212,8636.0
2015-09-09 14:15:00,143.87,143.94,143.77,143.93,6803.0,116.105,116.1615,116.0243,116.1535,6803.0
2015-09-09 14:20:00,143.92,143.92,143.62,143.68,10255.0,116.1454,116.1454,115.9033,115.9517,10255.0
2015-09-09 14:25:00,143.68,143.73,143.47,143.65,5622.0,115.9517,115.992,115.7822,115.9275,5622.0
2015-09-09 14:30:00,143.64,143.69,143.41,143.47,9853.0,115.9194,115.9598,115.7338,115.7822,9853.0
2015-09-09 14:35:00,143.5,143.64,143.46,143.46,6336.0,115.8064,115.9194,115.7742,115.7742,6336.0
2015-09-09 14:40:00,143.46,143.46,143.16,143.19,9092.0,115.7742,115.7742,115.5321,115.5563,9092.0
2015-09-09 14:45:00,143.19,143.36,143.19,143.28,8384.0,115.5563,115.6935,115.5563,115.6289,8384.0
2015-09-09 14:50:00,143.25,143.47,143.2,143.36,6150.0,115.6047,115.7822,115.5643,115.6935,6150.0
2015-09-09 14:55:00,143.37,143.43,143.34,143.34,5527.0,115.7015,115.7499,115.6773,115.6773,5527.0
2015-09-09 15:00:00,143.33,143.6,143.15,143.59,23689.0,115.6692,115.8871,115.524,115.8791,23689.0
2015-09-09 15:05:00,143.57,143.84,143.53,143.76,15231.0,115.8629,116.0808,115.8306,116.0163,15231.0
2015-09-09 15:10:00,143.79,143.82,143.48,143.74,14836.0,116.0405,116.0647,115.7903,116.0001,14836.0
2015-09-09 15:15:00,143.73,143.88,143.45,143.82,15635.0,115.992,116.1131,115.7661,116.0647,15635.0
2015-09-09 15:20:00,143.79,143.91,143.74,143.78,12328.0,116.0405,116.1373,116.0001,116.0324,12328.0
2015-09-09 15:25:00,143.8,143.82,143.36,143.46,14587.0,116.0485,116.0647,115.6935,115.7742,14587.0
2015-09-09 15:30:00,143.47,143.47,142.93,143.14,14979.0,115.7822,115.7822,115.3464,115.5159,14979.0
2015-09-09 15:35:00,143.11,143.24,143.01,143.02,15202.0,115.4917,115.5966,115.411,115.4191,15202.0
2015-09-09 15:40:00,143.01,143.02,142.61,142.61,14042.0,115.411,115.4191,115.0882,115.0882,14042.0
2015-09-09 15:45:00,142.64,142.71,142.5,142.57,26556.0,115.1124,115.1689,114.9994,115.0559,26556.0
2015-09-09 15:50:00,142.58,142.65,142.28,142.29,20266.0,115.064,115.1205,114.8219,114.8299,20266.0
2015-09-09 15:55:00,142.27,142.52,142.18,142.48,61180.0,114.8138,115.0156,114.7412,114.9833,61180.0
2015-09-10 09:30:00,142.47,142.48,141.78,141.82,25999.0,114.9752,114.9833,114.4184,114.4507,25999.0
2015-09-10 09:35:00,141.87,142.07,141.66,141.87,15362.0,114.491,114.6524,114.3215,114.491,15362.0
2015-09-10 09:40:00,141.86,142.1,141.81,141.88,15412.0,114.4829,114.6766,114.4426,114.4991,15412.0
2015-09-10 09:45:00,141.9,142.07,141.82,142.01,5459.0,114.5152,114.6524,114.4507,114.604,5459.0
2015-09-10 09:50:00,141.94,142.12,141.69,141.83,6461.0,114.5475,114.6928,114.3457,114.4587,6461.0
2015-09-10 09:55:00,141.73,141.78,141.33,141.33,7971.0,114.378,114.4184,114.0552,114.0552,7971.0
2015-09-10 10:00:00,141.38,141.51,141.13,141.32,8287.0,114.0956,114.2005,113.8938,114.0471,8287.0
2015-09-10 10:05:00,141.32,141.48,141.28,141.32,14854.0,114.0471,114.1763,114.0149,114.0471,14854.0
2015-09-10 10:10:00,141.27,141.31,141.06,141.17,10093.0,114.0068,114.0391,113.8373,113.9261,10093.0
2015-09-10 10:15:00,141.19,141.38,141.04,141.36,9700.0,113.9422,114.0956,113.8212,114.0794,9700.0
2015-09-10 10:20:00,141.34,141.39,141.24,141.26,3805.0,114.0633,114.1036,113.9826,113.9987,3805.0
2015-09-10 10:25:00,141.19,141.34,141.06,141.34,7595.0,113.9422,114.0633,113.8373,114.0633,7595.0
2015-09-10 10:30:00,141.35,141.63,141.34,141.63,5900.0,114.0714,114.2973,114.0633,114.2973,5900.0
2015-09-10 10:35:00,141.72,141.98,141.67,141.93,13119.0,114.37,114.5798,114.3296,114.5394,13119.0
2015-09-10 10:40:00,141.95,141.99,141.85,141.87,6413.0,114.5556,114.5878,114.4749,114.491,6413.0
2015-09-10 10:45:00,141.91,142.07,141.89,142.07,6150.0,114.5233,114.6524,114.5071,114.6524,6150.0
2015-09-10 10:50:00,142.08,142.25,142.03,142.08,7771.0,114.6605,114.7977,114.6201,114.6605,7771.0
2015-09-10 10:55:00,142.07,142.22,142.01,142.12,7724.0,114.6524,114.7735,114.604,114.6928,7724.0
2015-09-10 11:00:00,142.1,142.28,142.08,142.17,7656.0,114.6766,114.8219,114.6605,114.7331,7656.0
2015-09-10 11:05:00,142.1,142.2,141.95,142.0,7386.0,114.6766,114.7573,114.5556,114.5959,7386.0
2015-09-10 11:10:00,142.07,142.07,141.76,141.76,5500.0,114.6524,114.6524,114.4022,114.4022,5500.0
2015-09-10 11:15:00,141.79,141.79,141.47,141.47,13042.0,114.4264,114.4264,114.1682,114.1682,13042.0
2015-09-10 11:20:00,141.48,141.52,141.35,141.52,4302.0,114.1763,114.2085,114.0714,114.2085,4302.0
2015-09-10 11:25:00,141.49,141.66,141.39,141.66,5571.0,114.1843,114.3215,114.1036,114.3215,5571.0
2015-09-10 11:30:00,141.66,141.71,141.51,141.56,9085.0,114.3215,114.3619,114.2005,114.2408,9085.0
2015-09-10 11:35:00,141.55,141.95,141.5,141.95,6083.0,114.2328,114.5556,114.1924,114.5556,6083.0
2015-09-10 11:40:00,141.93,142.1,141.88,142.07,5528.0,114.5394,114.6766,114.4991,114.6524,5528.0
2015-09-10 11:45:00,141.97,142.04,141.83,141.87,3701.0,114.5717,114.6282,114.4587,114.491,3701.0
2015-09-10 11:50:00,141.81,141.88,141.67,141.88,5269.0,114.4426,114.4991,114.3296,114.4991,5269.0
2015-09-10 11:55:00,141.94,142.02,141.69,141.81,7226.0,114.5475,114.6121,114.3457,114.4426,7226.0
2015-09-10 12:00:00,141.83,141.85,141.66,141.73,10641.0,114.4587,114.4749,114.3215,114.378,10641.0
2015-09-10 12:05:00,141.73,141.88,141.52,141.85,23662.0,114.378,114.4991,114.2085,114.4749,23662.0
2015-09-10 12:10:00,141.82,141.85,141.63,141.73,12941.0,114.4507,114.4749,114.2973,114.378,12941.0
2015-09-10 12:15:00,141.74,141.75,141.24,141.28,15252.0,114.3861,114.3942,113.9826,114.0149,15252.0
2015-09-10 12:20:00,141.23,141.34,141.07,141.13,13716.0,113.9745,114.0633,113.8454,113.8938,13716.0
2015-09-10 12:25:00,141.2,141.24,140.9,140.97,20883.0,113.9503,113.9826,113.7082,113.7647,20883.0
2015-09-10 12:30:00,141.0,141.11,140.89,141.11,15163.0,113.7889,113.8777,113.7001,113.8777,15163.0
2015-09-10 12:35:00,141.11,141.23,141.07,141.19,8177.0,113.8777,113.9745,113.8454,113.9422,8177.0
2015-09-10 12:40:00,141.16,141.22,141.02,141.11,8305.0,113.918,113.9664,113.805,113.8777,8305.0
2015-09-10 12:45:00,141.13,141.25,140.98,141.2,9297.0,113.8938,113.9907,113.7728,113.9503,9297.0
2015-09-10 12:50:00,141.19,141.28,141.06,141.28,13308.0,113.9422,114.0149,113.8373,114.0149,13308.0
2015-09-10 12:55:00,141.24,141.29,141.05,141.18,8809.0,113.9826,114.0229,113.8293,113.9342,8809.0
2015-09-10 13:00:00,141.21,141.21,140.93,141.02,19332.0,113.9584,113.9584,113.7324,113.805,19332.0
2015-09-10 13:05:00,141.04,141.15,141.02,141.03,9550.0,113.8212,113.91,113.805,113.8131,9550.0
2015-09-10 13:10:00,141.15,141.22,140.97,140.97,16702.0,113.91,113.9664,113.7647,113.7647,16702.0
2015-09-10 13:15:00,140.98,141.18,140.94,141.15,11852.0,113.7728,113.9342,113.7405,113.91,11852.0
2015-09-10 13:20:00,141.15,141.26,140.93,141.2,15533.0,113.91,113.9987,113.7324,113.9503,15533.0
2015-09-10 13:25:00,141.25,141.37,141.03,141.34,23843.0,113.9907,114.0875,113.8131,114.0633,23843.0
2015-09-10 13:30:00,141.3,141.38,141.22,141.3,24452.0,114.031,114.0956,113.9664,114.031,24452.0
2015-09-10 13:35:00,141.3,141.57,141.26,141.44,27291.0,114.031,114.2489,113.9987,114.144,27291.0
2015-09-10 13:40:00,141.44,141.49,141.25,141.31,16990.0,114.144,114.1843,113.9907,114.0391,16990.0
2015-09-10 13:45:00,141.3,141.52,141.27,141.39,18127.0,114.031,114.2085,114.0068,114.1036,18127.0
2015-09-10 13:50:00,141.36,141.43,141.11,141.11,22304.0,114.0794,114.1359,113.8777,113.8777,22304.0
2015-09-10 13:55:00,141.1,141.17,141.01,141.14,18829.0,113.8696,113.9261,113.797,113.9019,18829.0
2015-09-10 14:00:00,141.14,141.35,141.02,141.16,23815.0,113.9019,114.0714,113.805,113.918,23815.0
2015-09-10 14:05:00,141.14,141.21,141.09,141.19,19113.0,113.9019,113.9584,113.8615,113.9422,19113.0
2015-09-10 14:10:00,141.21,141.45,141.21,141.33,23941.0,113.9584,114.1521,113.9584,114.0552,23941.0
2015-09-10 14:15:00,141.34,141.39,141.2,141.29,9953.0,114.0633,114.1036,113.9503,114.0229,9953.0
2015-09-10 14:20:00,141.28,141.28,141.21,141.21,14603.0,114.0149,114.0149,113.9584,113.9584,14603.0
2015-09-10 14:25:00,141.22,141.25,141.12,141.17,18034.0,113.9664,113.9907,113.8857,113.9261,18034.0
2015-09-10 14:30:00,141.21,141.35,141.1,141.1,12292.0,113.9584,114.0714,113.8696,113.8696,12292.0
2015-09-10 14:35:00,141.14,141.2,141.06,141.06,11537.0,113.9019,113.9503,113.8373,113.8373,11537.0
2015-09-10 14:40:00,141.07,141.25,141.05,141.05,11598.0,113.8454,113.9907,113.8293,113.8293,11598.0
2015-09-10 14:45:00,141.04,141.13,140.95,140.95,23457.0,113.8212,113.8938,113.7486,113.7486,23457.0
2015-09-10 14:50:00,141.0,141.11,140.95,141.0,15709.0,113.7889,113.8777,113.7486,113.7889,15709.0
2015-09-10 14:55:00,140.97,140.97,140.58,140.58,12254.0,113.7647,113.7647,113.45,113.45,12254.0
2015-09-10 15:00:00,140.6,140.71,140.37,140.45,16083.0,113.4661,113.5549,113.2805,113.345,16083.0
2015-09-10 15:05:00,140.44,140.7,140.42,140.7,15875.0,113.337,113.5468,113.3208,113.5468,15875.0
2015-09-10 15:10:00,140.7,140.74,140.47,140.5,18931.0,113.5468,113.5791,113.3612,113.3854,18931.0
2015-09-10 15:15:00,140.55,140.77,140.37,140.37,22354.0,113.4257,113.6033,113.2805,113.2805,22354.0
2015-09-10 15:20:00,140.41,140.56,140.25,140.4,22989.0,113.3128,113.4338,113.1836,113.3047,22989.0
2015-09-10 15:25:00,140.37,140.48,140.29,140.36,23585.0,113.2805,113.3693,113.2159,113.2724,23585.0
2015-09-10 15:30:00,140.35,140.39,140.1,140.21,30728.0,113.2643,113.2966,113.0626,113.1514,30728.0
2015-09-10 15:35:00,140.18,140.37,140.14,140.28,24075.0,113.1272,113.2805,113.0949,113.2079,24075.0
2015-09-10 15:40:00,140.28,140.28,140.06,140.19,37189.0,113.2079,113.2079,113.0303,113.1352,37189.0
2015-09-10 15:45:00,140.21,140.36,140.06,140.29,50796.0,113.1514,113.2724,113.0303,113.2159,50796.0
2015-09-10 15:50:00,140.28,140.52,140.21,140.42,46964.0,113.2079,113.4015,113.1514,113.3208,46964.0
2015-09-10 15:55:00,140.43,140.75,140.41,140.69,86886.0,113.3289,113.5871,113.3128,113.5387,86886.0
2015-09-11 09:30:00,140.25,140.71,140.23,140.44,17977.0,113.1836,113.5549,113.1675,113.337,17977.0
2015-09-11 09:35:00,140.42,140.5,140.02,140.38,12955.0,113.3208,113.3854,112.998,113.2886,12955.0
2015-09-11 09:40:00,140.24,140.62,140.13,140.35,10544.0,113.1756,113.4822,113.0868,113.2643,10544.0
2015-09-11 09:45:00,140.29,140.39,140.23,140.32,5343.0,113.2159,113.2966,113.1675,113.2401,5343.0
2015-09-11 09:50:00,140.36,140.57,140.35,140.45,9088.0,113.2724,113.4419,113.2643,113.345,9088.0
2015-09-11 09:55:00,140.44,140.64,140.34,140.34,4392.0,113.337,113.4984,113.2563,113.2563,4392.0
2015-09-11 10:00:00,140.35,140.44,140.3,140.43,4426.0,113.2643,113.337,113.224,113.3289,4426.0
2015-09-11 10:05:00,140.38,140.75,140.37,140.72,8071.0,113.2886,113.5871,113.2805,113.5629,8071.0
2015-09-11 10:10:00,140.67,140.7,140.58,140.68,4954.0,113.5226,113.5468,113.45,113.5307,4954.0
2015-09-11 10:15:00,140.64,140.93,140.61,140.93,8944.0,113.4984,113.7324,113.4742,113.7324,8944.0
2015-09-11 10:20:00,140.93,140.98,140.87,140.87,5906.0,113.7324,113.7728,113.684,113.684,5906.0
2015-09-11 10:25:00,140.9,140.98,140.79,140.83,9032.0,113.7082,113.7728,113.6194,113.6517,9032.0
2015-09-11 10:30:00,140.83,141.0,140.8,140.93,16733.0,113.6517,113.7889,113.6275,113.7324,16733.0
2015-09-11 10:35:00,140.93,140.99,140.79,140.99,14730.0,113.7324,113.7808,113.6194,113.7808,14730.0
2015-09-11 10:40:00,141.0,141.22,141.0,141.17,11803.0,113.7889,113.9664,113.7889,113.9261,11803.0
2015-09-11 10:45:00,141.18,141.19,140.9,140.9,15052.0,113.9342,113.9422,113.7082,113.7082,15052.0
2015-09-11 10:50:00,140.9,140.93,140.67,140.67,8501.0,113.7082,113.7324,113.5226,113.5226,8501.0
2015-09-11 10:55:00,140.65,140.81,140.59,140.68,5753.0,113.5064,113.6356,113.458,113.5307,5753.0
2015-09-11 11:00:00,140.69,140.81,140.62,140.7,5700.0,113.5387,113.6356,113.4822,113.5468,5700.0
2015-09-11 11:05:00,140.7,140.97,140.69,140.81,4859.0,113.5468,113.7647,113.5387,113.6356,4859.0
2015-09-11 11:10:00,140.8,140.94,140.76,140.9,11192.0,113.6275,113.7405,113.5952,113.7082,11192.0
2015-09-11 11:15:00,140.86,140.97,140.83,140.96,12771.0,113.6759,113.7647,113.6517,113.7566,12771.0
2015-09-11 11:20:00,140.98,141.0,140.85,140.94,10798.0,113.7728,113.7889,113.6678,113.7405,10798.0
2015-09-11 11:25:00,140.94,141.23,140.93,141.19,9723.0,113.7405,113.9745,113.7324,113.9422,9723.0
2015-09-11 11:30:00,141.19,141.23,140.96,140.96,9807.0,113.9422,113.9745,113.7566,113.7566,9807.0
2015-09-11 11:35:00,141.01,141.21,140.98,141.21,6160.0,113.797,113.9584,113.7728,113.9584,6160.0
2015-09-11 11:40:00,141.22,141.25,141.09,141.18,5237.0,113.9664,113.9907,113.8615,113.9342,5237.0
2015-09-11 11:45:00,141.19,141.23,141.07,141.2,5708.0,113.9422,113.9745,113.8454,113.9503,5708.0
2015-09-11 11:50:00,141.17,141.5,141.17,141.44,3800.0,113.9261,114.1924,113.9261,114.144,3800.0
2015-09-11 11:55:00,141.41,141.54,141.35,141.35,6600.0,114.1198,114.2247,114.0714,114.0714,6600.0
2015-09-11 12:00:00,141.34,141.6,141.25,141.55,6625.0,114.0633,114.2731,113.9907,114.2328,6625.0
2015-09-11 12:05:00,141.57,141.58,141.48,141.48,3450.0,114.2489,114.257,114.1763,114.1763,3450.0
2015-09-11 12:10:00,141.52,141.71,141.49,141.71,5611.0,114.2085,114.3619,114.1843,114.3619,5611.0
2015-09-11 12:15:00,141.71,141.77,141.65,141.72,9653.0,114.3619,114.4103,114.3135,114.37,9653.0
2015-09-11 12:20:00,141.73,141.73,141.67,141.69,13367.0,114.378,114.378,114.3296,114.3457,13367.0
2015-09-11 12:25:00,141.7,141.77,141.62,141.68,10264.0,114.3538,114.4103,114.2893,114.3377,10264.0
2015-09-11 12:30:00,141.74,141.81,141.65,141.7,3603.0,114.3861,114.4426,114.3135,114.3538,3603.0
2015-09-11 12:35:00,141.7,141.73,141.6,141.63,5150.0,114.3538,114.378,114.2731,114.2973,5150.0
2015-09-11 12:40:00,141.66,141.7,141.58,141.65,5207.0,114.3215,114.3538,114.257,114.3135,5207.0
2015-09-11 12:45:00,141.63,141.73,141.63,141.72,11049.0,114.2973,114.378,114.2973,114.37,11049.0
2015-09-11 12:50:00,141.73,141.76,141.58,141.62,13548.0,114.378,114.4022,114.257,114.2893,13548.0
2015-09-11 12:55:00,141.58,141.73,141.58,141.7,10197.0,114.257,114.378,114.257,114.3538,10197.0
2015-09-11 13:00:00,141.74,141.74,141.65,141.65,4200.0,114.3861,114.3861,114.3135,114.3135,4200.0
2015-09-11 13:05:00,141.65,141.68,141.58,141.62,7434.0,114.3135,114.3377,114.257,114.2893,7434.0
2015-09-11 13:10:00,141.59,141.66,141.57,141.57,4400.0,114.265,114.3215,114.2489,114.2489,4400.0
2015-09-11 13:15:00,141.58,141.6,141.49,141.52,5288.0,114.257,114.2731,114.1843,114.2085,5288.0
2015-09-11 13:20:00,141.52,141.52,141.28,141.28,5532.0,114.2085,114.2085,114.0149,114.0149,5532.0
2015-09-11 13:25:00,141.27,141.35,141.19,141.25,13343.0,114.0068,114.0714,113.9422,113.9907,13343.0
2015-09-11 13:30:00,141.21,141.31,141.12,141.18,8722.0,113.9584,114.0391,113.8857,113.9342,8722.0
2015-09-11 13:35:00,141.16,141.2,141.09,141.19,7600.0,113.918,113.9503,113.8615,113.9422,7600.0
2015-09-11 13:40:00,141.21,141.26,141.06,141.25,8000.0,113.9584,113.9987,113.8373,113.9907,8000.0
2015-09-11 13:45:00,141.25,141.3,141.15,141.22,8328.0,113.9907,114.031,113.91,113.9664,8328.0
2015-09-11 13:50:00,141.25,141.25,141.14,141.24,5300.0,113.9907,113.9907,113.9019,113.9826,5300.0
2015-09-11 13:55:00,141.27,141.28,141.19,141.22,12020.0,114.0068,114.0149,113.9422,113.9664,12020.0
2015-09-11 14:00:00,141.21,141.22,141.06,141.11,11472.0,113.9584,113.9664,113.8373,113.8777,11472.0
2015-09-11 14:05:00,141.14,141.14,140.98,141.1,8475.0,113.9019,113.9019,113.7728,113.8696,8475.0
2015-09-11 14:10:00,141.08,141.18,141.07,141.12,6912.0,113.8535,113.9342,113.8454,113.8857,6912.0
2015-09-11 14:15:00,141.08,141.19,141.07,141.13,6788.0,113.8535,113.9422,113.8454,113.8938,6788.0
2015-09-11 14:20:00,141.12,141.32,141.1,141.24,6696.0,113.8857,114.0471,113.8696,113.9826,6696.0
2015-09-11 14:25:00,141.25,141.28,141.16,141.24,10624.0,113.9907,114.0149,113.918,113.9826,10624.0
2015-09-11 14:30:00,141.26,141.54,141.26,141.44,9738.0,113.9987,114.2247,113.9987,114.144,9738.0
2015-09-11 14:35:00,141.44,141.59,141.4,141.51,7646.0,114.144,114.265,114.1117,114.2005,7646.0
2015-09-11 14:40:00,141.51,141.51,141.35,141.37,10068.0,114.2005,114.2005,114.0714,114.0875,10068.0
2015-09-11 14:45:00,141.39,141.42,141.36,141.38,7302.0,114.1036,114.1278,114.0794,114.0956,7302.0
2015-09-11 14:50:00,141.4,141.43,141.29,141.41,10417.0,114.1117,114.1359,114.0229,114.1198,10417.0
2015-09-11 14:55:00,141.41,141.52,141.38,141.52,12482.0,114.1198,114.2085,114.0956,114.2085,12482.0
2015-09-11 15:00:00,141.5,141.63,141.5,141.56,9055.0,114.1924,114.2973,114.1924,114.2408,9055.0
2015-09-11 15:05:00,141.56,141.76,141.56,141.62,10000.0,114.2408,114.4022,114.2408,114.2893,10000.0
2015-09-11 15:10:00,141.63,141.73,141.61,141.69,12744.0,114.2973,114.378,114.2812,114.3457,12744.0
2015-09-11 15:15:00,141.73,141.89,141.72,141.72,9305.0,114.378,114.5071,114.37,114.37,9305.0
2015-09-11 15:20:00,141.68,141.76,141.64,141.68,7215.0,114.3377,114.4022,114.3054,114.3377,7215.0
2015-09-11 15:25:00,141.67,141.8,141.66,141.7,9617.0,114.3296,114.4345,114.3215,114.3538,9617.0
2015-09-11 15:30:00,141.7,141.7,141.47,141.49,14354.0,114.3538,114.3538,114.1682,114.1843,14354.0
2015-09-11 15:35:00,141.5,141.58,141.48,141.56,17509.0,114.1924,114.257,114.1763,114.2408,17509.0
2015-09-11 15:40:00,141.56,141.58,141.44,141.53,25805.0,114.2408,114.257,114.144,114.2166,25805.0
2015-09-11 15:45:00,141.55,141.64,141.53,141.57,31247.0,114.2328,114.3054,114.2166,114.2489,31247.0
2015-09-11 15:50:00,141.58,141.75,141.57,141.65,27798.0,114.257,114.3942,114.2489,114.3135,27798.0
2015-09-11 15:55:00,141.67,141.9,141.63,141.84,123497.0,114.3296,114.5152,114.2973,114.4668,123497.0
2015-09-14 09:30:00,142.0,142.46,142.0,142.26,21830.0,114.5959,114.9671,114.5959,114.8057,21830.0
2015-09-14 09:35:00,141.98,141.98,141.16,141.18,22130.0,114.5798,114.5798,113.918,113.9342,22130.0
2015-09-14 09:40:00,141.14,141.52,141.13,141.41,6066.0,113.9019,114.2085,113.8938,114.1198,6066.0
2015-09-14 09:45:00,141.27,141.46,140.77,140.81,11098.0,114.0068,114.1601,113.6033,113.6356,11098.0
2015-09-14 09:50:00,140.79,140.97,140.78,140.78,8457.0,113.6194,113.7647,113.6114,113.6114,8457.0
2015-09-14 09:55:00,140.77,140.91,140.75,140.77,3482.0,113.6033,113.7163,113.5871,113.6033,3482.0
2015-09-14 10:00:00,140.76,141.05,140.76,141.05,4300.0,113.5952,113.8293,113.5952,113.8293,4300.0
2015-09-14 10:05:00,141.01,141.09,140.84,140.87,16400.0,113.797,113.8615,113.6598,113.684,16400.0
2015-09-14 10:10:00,140.9,140.99,140.82,140.95,5936.0,113.7082,113.7808,113.6436,113.7486,5936.0
2015-09-14 10:15:00,140.95,141.11,140.94,141.05,8591.0,113.7486,113.8777,113.7405,113.8293,8591.0
2015-09-14 10:20:00,141.01,141.16,140.99,141.14,11627.0,113.797,113.918,113.7808,113.9019,11627.0
2015-09-14 10:25:00,141.13,141.14,140.93,140.93,2941.0,113.8938,113.9019,113.7324,113.7324,2941.0
2015-09-14 10:30:00,140.91,141.17,140.91,141.14,4002.0,113.7163,113.9261,113.7163,113.9019,4002.0
2015-09-14 10:35:00,141.11,141.34,141.06,141.22,4221.0,113.8777,114.0633,113.8373,113.9664,4221.0
2015-09-14 10:40:00,141.29,141.33,141.18,141.29,2825.0,114.0229,114.0552,113.9342,114.0229,2825.0
2015-09-14 10:45:00,141.24,141.25,141.1,141.19,8017.0,113.9826,113.9907,113.8696,113.9422,8017.0
2015-09-14 10:50:00,141.15,141.18,140.92,140.94,4408.0,113.91,113.9342,113.7243,113.7405,4408.0
2015-09-14 10:55:00,140.95,141.01,140.91,140.93,3157.0,113.7486,113.797,113.7163,113.7324,3157.0
2015-09-14 11:00:00,140.99,141.03,140.93,140.97,8600.0,113.7808,113.8131,113.7324,113.7647,8600.0
2015-09-14 11:05:00,141.0,141.1,140.98,141.01,4159.0,113.7889,113.8696,113.7728,113.797,4159.0
2015-09-14 11:10:00,140.97,140.97,140.87,140.91,5282.0,113.7647,113.7647,113.684,113.7163,5282.0
2015-09-14 11:15:00,140.89,140.89,140.72,140.82,6901.0,113.7001,113.7001,113.5629,113.6436,6901.0
2015-09-14 11:20:00,140.85,140.85,140.57,140.61,4300.0,113.6678,113.6678,113.4419,113.4742,4300.0
2015-09-14 11:25:00,140.65,140.72,140.6,140.64,8400.0,113.5064,113.5629,113.4661,113.4984,8400.0
2015-09-14 11:30:00,140.62,140.65,140.51,140.54,7094.0,113.4822,113.5064,113.3935,113.4177,7094.0
2015-09-14 11:35:00,140.52,140.62,140.45,140.54,7990.0,113.4015,113.4822,113.345,113.4177,7990.0
2015-09-14 11:40:00,140.54,140.58,140.39,140.39,9117.0,113.4177,113.45,113.2966,113.2966,9117.0
2015-09-14 11:45:00,140.38,140.45,140.28,140.44,5892.0,113.2886,113.345,113.2079,113.337,5892.0
2015-09-14 11:50:00,140.42,140.65,140.4,140.65,20265.0,113.3208,113.5064,113.3047,113.5064,20265.0
2015-09-14 11:55:00,140.66,140.74,140.64,140.67,6844.0,113.5145,113.5791,113.4984,113.5226,6844.0
2015-09-14 12:00:00,140.66,140.7,140.58,140.64,5617.0,113.5145,113.5468,113.45,113.4984,5617.0
2015-09-14 12:05:00,140.6,140.65,140.55,140.6,7192.0,113.4661,113.5064,113.4257,113.4661,7192.0
2015-09-14 12:10:00,140.64,140.64,140.39,140.57,10507.0,113.4984,113.4984,113.2966,113.4419,10507.0
2015-09-14 12:15:00,140.57,140.68,140.48,140.58,8800.0,113.4419,113.5307,113.3693,113.45,8800.0
2015-09-14 12:20:00,140.58,140.84,140.55,140.84,6682.0,113.45,113.6598,113.4257,113.6598,6682.0
2015-09-14 12:25:00,140.85,140.92,140.8,140.84,1772.0,113.6678,113.7243,113.6275,113.6598,1772.0
2015-09-14 12:30:00,140.87,141.05,140.87,140.98,2764.0,113.684,113.8293,113.684,113.7728,2764.0
2015-09-14 12:35:00,141.04,141.04,140.9,140.95,5599.0,113.8212,113.8212,113.7082,113.7486,5599.0
2015-09-14 12:40:00,140.94,140.96,140.75,140.79,7113.0,113.7405,113.7566,113.5871,113.6194,7113.0
2015-09-14 12:45:00,140.75,140.82,140.71,140.82,3400.0,113.5871,113.6436,113.5549,113.6436,3400.0
2015-09-14 12:50:00,140.84,140.9,140.81,140.88,5960.0,113.6598,113.7082,113.6356,113.6921,5960.0
2015-09-14 12:55:00,140.86,141.02,140.85,140.86,5307.0,113.6759,113.805,113.6678,113.6759,5307.0
2015-09-14 13:00:00,140.86,140.86,140.71,140.77,1804.0,113.6759,113.6759,113.5549,113.6033,1804.0
2015-09-14 13:05:00,140.66,140.77,140.63,140.68,8757.0,113.5145,113.6033,113.4903,113.5307,8757.0
2015-09-14 13:10:00,140.64,140.8,140.64,140.8,9253.0,113.4984,113.6275,113.4984,113.6275,9253.0
2015-09-14 13:15:00,140.78,140.88,140.77,140.86,3500.0,113.6114,113.6921,113.6033,113.6759,3500.0
2015-09-14 13:20:00,140.85,140.86,140.77,140.77,2911.0,113.6678,113.6759,113.6033,113.6033,2911.0
2015-09-14 13:25:00,140.76,140.77,140.7,140.7,5800.0,113.5952,113.6033,113.5468,113.5468,5800.0
2015-09-14 13:30:00,140.68,140.75,140.67,140.72,8922.0,113.5307,113.5871,113.5226,113.5629,8922.0
2015-09-14 13:35:00,140.72,140.82,140.65,140.8,9525.0,113.5629,113.6436,113.5064,113.6275,9525.0
2015-09-14 13:40:00,140.84,140.98,140.73,140.97,10058.0,113.6598,113.7728,113.571,113.7647,10058.0
2015-09-14 13:45:00,140.94,141.1,140.94,141.03,25100.0,113.7405,113.8696,113.7405,113.8131,25100.0
2015-09-14 13:50:00,141.08,141.12,140.93,140.93,3400.0,113.8535,113.8857,113.7324,113.7324,3400.0
2015-09-14 13:55:00,141.0,141.13,140.92,141.13,4100.0,113.7889,113.8938,113.7243,113.8938,4100.0
2015-09-14 14:00:00,141.09,141.1,140.91,140.95,2699.0,113.8615,113.8696,113.7163,113.7486,2699.0
2015-09-14 14:05:00,140.95,140.97,140.81,140.85,7800.0,113.7486,113.7647,113.6356,113.6678,7800.0
2015-09-14 14:10:00,140.84,140.92,140.78,140.8,3531.0,113.6598,113.7243,113.6114,113.6275,3531.0
2015-09-14 14:15:00,140.82,140.99,140.82,140.89,6828.0,113.6436,113.7808,113.6436,113.7001,6828.0
2015-09-14 14:20:00,140.95,141.03,140.89,140.94,4538.0,113.7486,113.8131,113.7001,113.7405,4538.0
2015-09-14 14:25:00,140.96,141.0,140.7,140.89,28840.0,113.7566,113.7889,113.5468,113.7001,28840.0
2015-09-14 14:30:00,140.86,140.94,140.84,140.9,8326.0,113.6759,113.7405,113.6598,113.7082,8326.0
2015-09-14 14:35:00,140.91,141.0,140.89,141.0,4667.0,113.7163,113.7889,113.7001,113.7889,4667.0
2015-09-14 14:40:00,141.02,141.03,140.91,140.93,5906.0,113.805,113.8131,113.7163,113.7324,5906.0
2015-09-14 14:45:00,140.92,141.01,140.88,140.89,12805.0,113.7243,113.797,113.6921,113.7001,12805.0
2015-09-14 14:50:00,140.9,140.94,140.85,140.93,9419.0,113.7082,113.7405,113.6678,113.7324,9419.0
2015-09-14 14:55:00,140.93,141.05,140.85,140.86,12293.0,113.7324,113.8293,113.6678,113.6759,12293.0
2015-09-14 15:00:00,140.85,140.89,140.73,140.76,8166.0,113.6678,113.7001,113.571,113.5952,8166.0
2015-09-14 15:05:00,140.74,140.74,140.6,140.67,13903.0,113.5791,113.5791,113.4661,113.5226,13903.0
2015-09-14 15:10:00,140.7,140.9,140.69,140.89,9022.0,113.5468,113.7082,113.5387,113.7001,9022.0
2015-09-14 15:15:00,140.96,141.02,140.84,140.9,8734.0,113.7566,113.805,113.6598,113.7082,8734.0
2015-09-14 15:20:00,140.87,140.93,140.72,140.76,11208.0,113.684,113.7324,113.5629,113.5952,11208.0
2015-09-14 15:25:00,140.77,140.83,140.69,140.81,16806.0,113.6033,113.6517,113.5387,113.6356,16806.0
2015-09-14 15:30:00,140.81,140.87,140.76,140.81,10650.0,113.6356,113.684,113.5952,113.6356,10650.0
2015-09-14 15:35:00,140.81,140.81,140.66,140.68,9991.0,113.6356,113.6356,113.5145,113.5307,9991.0
2015-09-14 15:40:00,140.67,140.68,140.57,140.62,11189.0,113.5226,113.5307,113.4419,113.4822,11189.0
2015-09-14 15:45:00,140.66,140.7,140.46,140.5,24215.0,113.5145,113.5468,113.3531,113.3854,24215.0
2015-09-14 15:50:00,140.51,140.65,140.49,140.51,30177.0,113.3935,113.5064,113.3773,113.3935,30177.0
2015-09-14 15:55:00,140.48,140.68,140.43,140.66,66057.0,113.3693,113.5307,113.3289,113.5145,66057.0
2015-09-15 09:30:00,141.01,141.65,140.67,140.67,27409.0,113.797,114.3135,113.5226,113.5226,27409.0
2015-09-15 09:35:00,140.72,141.08,140.13,140.31,19671.0,113.5629,113.8535,113.0868,113.2321,19671.0
2015-09-15 09:40:00,140.28,140.74,140.28,140.59,4260.0,113.2079,113.5791,113.2079,113.458,4260.0
2015-09-15 09:45:00,140.7,140.7,140.36,140.38,7740.0,113.5468,113.5468,113.2724,113.2886,7740.0
2015-09-15 09:50:00,140.5,140.54,140.36,140.44,8300.0,113.3854,113.4177,113.2724,113.337,8300.0
2015-09-15 09:55:00,140.37,140.51,140.19,140.3,21182.0,113.2805,113.3935,113.1352,113.224,21182.0
2015-09-15 10:00:00,140.32,140.45,140.3,140.44,13011.0,113.2401,113.345,113.224,113.337,13011.0
2015-09-15 10:05:00,140.49,140.49,140.37,140.37,21700.0,113.3773,113.3773,113.2805,113.2805,21700.0
2015-09-15 10:10:00,140.44,140.8,140.44,140.72,10120.0,113.337,113.6275,113.337,113.5629,10120.0
2015-09-15 10:15:00,140.68,140.85,140.67,140.85,4440.0,113.5307,113.6678,113.5226,113.6678,4440.0
2015-09-15 10:20:00,140.89,141.1,140.84,140.84,13749.0,113.7001,113.8696,113.6598,113.6598,13749.0
2015-09-15 10:25:00,140.84,140.93,140.78,140.86,11721.0,113.6598,113.7324,113.6114,113.6759,11721.0
2015-09-15 10:30:00,140.9,141.22,140.85,141.15,13271.0,113.7082,113.9664,113.6678,113.91,13271.0
2015-09-15 10:35:00,141.1,141.33,141.07,141.28,8269.0,113.8696,114.0552,113.8454,114.0149,8269.0
2015-09-15 10:40:00,141.37,141.63,141.29,141.54,7896.0,114.0875,114.2973,114.0229,114.2247,7896.0
2015-09-15 10:45:00,141.57,141.74,141.53,141.53,5018.0,114.2489,114.3861,114.2166,114.2166,5018.0
2015-09-15 10:50:00,141.59,141.59,141.33,141.33,9297.0,114.265,114.265,114.0552,114.0552,9297.0
2015-09-15 10:55:00,141.36,141.4,141.24,141.31,13169.0,114.0794,114.1117,113.9826,114.0391,13169.0
2015-09-15 11:00:00,141.34,141.47,141.27,141.44,8865.0,114.0633,114.1682,114.0068,114.144,8865.0
2015-09-15 11:05:00,141.49,141.51,141.38,141.4,4716.0,114.1843,114.2005,114.0956,114.1117,4716.0
2015-09-15 11:10:00,141.34,141.4,141.05,141.2,34015.0,114.0633,114.1117,113.8293,113.9503,34015.0
2015-09-15 11:15:00,141.18,141.2,140.94,140.99,18297.0,113.9342,113.9503,113.7405,113.7808,18297.0
2015-09-15 11:20:00,141.0,141.2,140.98,141.07,4819.0,113.7889,113.9503,113.7728,113.8454,4819.0
2015-09-15 11:25:00,141.07,141.25,141.07,141.21,3730.0,113.8454,113.9907,113.8454,113.9584,3730.0
2015-09-15 11:30:00,141.26,141.3,141.04,141.04,7950.0,113.9987,114.031,113.8212,113.8212,7950.0
2015-09-15 11:35:00,141.09,141.22,141.09,141.16,4702.0,113.8615,113.9664,113.8615,113.918,4702.0
2015-09-15 11:40:00,141.17,141.39,141.17,141.38,3700.0,113.9261,114.1036,113.9261,114.0956,3700.0
2015-09-15 11:45:00,141.45,141.5,141.36,141.43,7160.0,114.1521,114.1924,114.0794,114.1359,7160.0
2015-09-15 11:50:00,141.44,141.48,141.3,141.3,9152.0,114.144,114.1763,114.031,114.031,9152.0
2015-09-15 11:55:00,141.25,141.35,141.21,141.34,2025.0,113.9907,114.0714,113.9584,114.0633,2025.0
2015-09-15 12:00:00,141.37,141.44,141.31,141.31,3712.0,114.0875,114.144,114.0391,114.0391,3712.0
2015-09-15 12:05:00,141.31,141.37,141.22,141.37,3400.0,114.0391,114.0875,113.9664,114.0875,3400.0
2015-09-15 12:10:00,141.4,141.4,141.25,141.37,3451.0,114.1117,114.1117,113.9907,114.0875,3451.0
2015-09-15 12:15:00,141.44,141.53,141.35,141.41,5335.0,114.144,114.2166,114.0714,114.1198,5335.0
2015-09-15 12:20:00,141.44,141.54,141.39,141.46,3211.0,114.144,114.2247,114.1036,114.1601,3211.0
2015-09-15 12:25:00,141.44,141.66,141.4,141.66,5773.0,114.144,114.3215,114.1117,114.3215,5773.0
2015-09-15 12:30:00,141.61,141.63,141.48,141.55,11103.0,114.2812,114.2973,114.1763,114.2328,11103.0
2015-09-15 12:35:00,141.55,141.59,141.41,141.48,8583.0,114.2328,114.265,114.1198,114.1763,8583.0
2015-09-15 12:40:00,141.48,141.54,141.44,141.44,7443.0,114.1763,114.2247,114.144,114.144,7443.0
2015-09-15 12:45:00,141.46,141.55,141.4,141.55,5817.0,114.1601,114.2328,114.1117,114.2328,5817.0
2015-09-15 12:50:00,141.53,141.53,141.46,141.5,3973.0,114.2166,114.2166,114.1601,114.1924,3973.0
2015-09-15 12:55:00,141.54,141.54,141.42,141.47,8150.0,114.2247,114.2247,114.1278,114.1682,8150.0
2015-09-15 13:00:00,141.47,141.56,141.41,141.56,6864.0,114.1682,114.2408,114.1198,114.2408,6864.0
2015-09-15 13:05:00,141.53,141.54,141.45,141.47,8198.0,114.2166,114.2247,114.1521,114.1682,8198.0
2015-09-15 13:10:00,141.46,141.51,141.39,141.45,15985.0,114.1601,114.2005,114.1036,114.1521,15985.0
2015-09-15 13:15:00,141.44,141.6,141.41,141.59,6621.0,114.144,114.2731,114.1198,114.265,6621.0
2015-09-15 13:20:00,141.6,141.7,141.59,141.68,4299.0,114.2731,114.3538,114.265,114.3377,4299.0
2015-09-15 13:25:00,141.66,141.77,141.64,141.77,8164.0,114.3215,114.4103,114.3054,114.4103,8164.0
2015-09-15 13:30:00,141.76,141.97,141.74,141.85,22100.0,114.4022,114.5717,114.3861,114.4749,22100.0
2015-09-15 13:35:00,141.85,141.89,141.81,141.87,6524.0,114.4749,114.5071,114.4426,114.491,6524.0
2015-09-15 13:40:00,141.89,142.09,141.89,141.97,13064.0,114.5071,114.6685,114.5071,114.5717,13064.0
2015-09-15 13:45:00,141.98,142.0,141.83,141.83,6191.0,114.5798,114.5959,114.4587,114.4587,6191.0
2015-09-15 13:50:00,141.81,141.93,141.76,141.92,7787.0,114.4426,114.5394,114.4022,114.5314,7787.0
2015-09-15 13:55:00,141.91,141.91,141.77,141.9,6651.0,114.5233,114.5233,114.4103,114.5152,6651.0
2015-09-15 14:00:00,141.9,141.9,141.78,141.82,24113.0,114.5152,114.5152,114.4184,114.4507,24113.0
2015-09-15 14:05:00,141.83,141.84,141.72,141.75,24359.0,114.4587,114.4668,114.37,114.3942,24359.0
2015-09-15 14:10:00,141.78,141.96,141.73,141.83,6863.0,114.4184,114.5636,114.378,114.4587,6863.0
2015-09-15 14:15:00,141.78,141.84,141.69,141.84,3852.0,114.4184,114.4668,114.3457,114.4668,3852.0
2015-09-15 14:20:00,141.8,141.8,141.63,141.68,5852.0,114.4345,114.4345,114.2973,114.3377,5852.0
2015-09-15 14:25:00,141.65,141.81,141.62,141.81,5089.0,114.3135,114.4426,114.2893,114.4426,5089.0
2015-09-15 14:30:00,141.82,141.93,141.79,141.82,5819.0,114.4507,114.5394,114.4264,114.4507,5819.0
2015-09-15 14:35:00,141.82,141.89,141.8,141.81,7249.0,114.4507,114.5071,114.4345,114.4426,7249.0
2015-09-15 14:40:00,141.77,141.91,141.76,141.81,11572.0,114.4103,114.5233,114.4022,114.4426,11572.0
2015-09-15 14:45:00,141.79,141.97,141.78,141.9,17418.0,114.4264,114.5717,114.4184,114.5152,17418.0
2015-09-15 14:50:00,141.91,141.99,141.77,141.86,7969.0,114.5233,114.5878,114.4103,114.4829,7969.0
2015-09-15 14:55:00,141.87,141.96,141.87,141.89,16041.0,114.491,114.5636,114.491,114.5071,16041.0
2015-09-15 15:00:00,141.89,141.93,141.83,141.92,20806.0,114.5071,114.5394,114.4587,114.5314,20806.0
2015-09-15 15:05:00,141.92,141.98,141.87,141.97,25435.0,114.5314,114.5798,114.491,114.5717,25435.0
2015-09-15 15:10:00,141.95,142.04,141.94,142.0,11785.0,114.5556,114.6282,114.5475,114.5959,11785.0
2015-09-15 15:15:00,142.0,142.06,141.94,141.94,12166.0,114.5959,114.6443,114.5475,114.5475,12166.0
2015-09-15 15:20:00,141.95,141.99,141.85,141.88,9065.0,114.5556,114.5878,114.4749,114.4991,9065.0
2015-09-15 15:25:00,141.89,141.97,141.8,141.84,18862.0,114.5071,114.5717,114.4345,114.4668,18862.0
2015-09-15 15:30:00,141.84,141.94,141.79,141.92,10948.0,114.4668,114.5475,114.4264,114.5314,10948.0
2015-09-15 15:35:00,141.9,141.94,141.76,141.78,13348.0,114.5152,114.5475,114.4022,114.4184,13348.0
2015-09-15 15:40:00,141.74,141.89,141.65,141.89,16431.0,114.3861,114.5071,114.3135,114.5071,16431.0
2015-09-15 15:45:00,141.92,141.97,141.76,141.81,24167.0,114.5314,114.5717,114.4022,114.4426,24167.0
2015-09-15 15:50:00,141.83,141.86,141.73,141.75,20604.0,114.4587,114.4829,114.378,114.3942,20604.0
2015-09-15 15:55:00,141.72,141.88,141.67,141.79,47108.0,114.37,114.4991,114.3296,114.4264,47108.0
2015-09-16 09:30:00,141.83,141.9,141.36,141.37,17373.0,114.4587,114.5152,114.0794,114.0875,17373.0
2015-09-16 09:35:00,141.31,141.4,140.93,141.37,21146.0,114.0391,114.1117,113.7324,114.0875,21146.0
2015-09-16 09:40:00,141.58,141.66,141.22,141.22,4360.0,114.257,114.3215,113.9664,113.9664,4360.0
2015-09-16 09:45:00,141.16,141.34,141.15,141.27,10902.0,113.918,114.0633,113.91,114.0068,10902.0
2015-09-16 09:50:00,141.27,141.31,141.12,141.12,4870.0,114.0068,114.0391,113.8857,113.8857,4870.0
2015-09-16 09:55:00,141.1,141.44,141.08,141.38,8214.0,113.8696,114.144,113.8535,114.0956,8214.0
2015-09-16 10:00:00,141.36,141.43,141.05,141.05,8125.0,114.0794,114.1359,113.8293,113.8293,8125.0
2015-09-16 10:05:00,141.05,141.38,141.05,141.24,3913.0,113.8293,114.0956,113.8293,113.9826,3913.0
2015-09-16 10:10:00,141.36,141.63,141.36,141.41,4833.0,114.0794,114.2973,114.0794,114.1198,4833.0
2015-09-16 10:15:00,141.41,141.63,141.33,141.44,6677.0,114.1198,114.2973,114.0552,114.144,6677.0
2015-09-16 10:20:00,141.44,141.53,141.35,141.47,12895.0,114.144,114.2166,114.0714,114.1682,12895.0
2015-09-16 10:25:00,141.5,141.54,141.4,141.45,7191.0,114.1924,114.2247,114.1117,114.1521,7191.0
2015-09-16 10:30:00,141.44,141.59,141.36,141.47,9965.0,114.144,114.265,114.0794,114.1682,9965.0
2015-09-16 10:35:00,141.49,141.53,141.29,141.31,6896.0,114.1843,114.2166,114.0229,114.0391,6896.0
2015-09-16 10:40:00,141.24,141.32,141.18,141.24,5990.0,113.9826,114.0471,113.9342,113.9826,5990.0
2015-09-16 10:45:00,141.18,141.32,141.1,141.13,12434.0,113.9342,114.0471,113.8696,113.8938,12434.0
2015-09-16 10:50:00,141.11,141.11,140.94,140.94,11589.0,113.8777,113.8777,113.7405,113.7405,11589.0
2015-09-16 10:55:00,141.01,141.09,140.96,141.02,8794.0,113.797,113.8615,113.7566,113.805,8794.0
2015-09-16 11:00:00,140.97,141.14,140.95,141.05,9874.0,113.7647,113.9019,113.7486,113.8293,9874.0
2015-09-16 11:05:00,141.06,141.19,141.04,141.17,20887.0,113.8373,113.9422,113.8212,113.9261,20887.0
2015-09-16 11:10:00,141.17,141.27,141.1,141.24,21920.0,113.9261,114.0068,113.8696,113.9826,21920.0
2015-09-16 11:15:00,141.22,141.25,141.12,141.13,8343.0,113.9664,113.9907,113.8857,113.8938,8343.0
2015-09-16 11:20:00,141.15,141.4,141.13,141.36,9346.0,113.91,114.1117,113.8938,114.0794,9346.0
2015-09-16 11:25:00,141.35,141.49,141.33,141.44,8069.0,114.0714,114.1843,114.0552,114.144,8069.0
2015-09-16 11:30:00,141.46,141.54,141.43,141.44,13333.0,114.1601,114.2247,114.1359,114.144,13333.0
2015-09-16 11:35:00,141.44,141.45,141.36,141.37,9918.0,114.144,114.1521,114.0794,114.0875,9918.0
2015-09-16 11:40:00,141.37,141.44,141.33,141.37,6502.0,114.0875,114.144,114.0552,114.0875,6502.0
2015-09-16 11:45:00,141.38,141.47,141.36,141.36,5459.0,114.0956,114.1682,114.0794,114.0794,5459.0
2015-09-16 11:50:00,141.39,141.43,141.31,141.37,13739.0,114.1036,114.1359,114.0391,114.0875,13739.0
2015-09-16 11:55:00,141.41,141.48,141.39,141.44,5001.0,114.1198,114.1763,114.1036,114.144,5001.0
2015-09-16 12:00:00,141.49,141.6,141.45,141.52,5448.0,114.1843,114.2731,114.1521,114.2085,5448.0
2015-09-16 12:05:00,141.53,141.54,141.41,141.41,4122.0,114.2166,114.2247,114.1198,114.1198,4122.0
2015-09-16 12:10:00,141.47,141.51,141.43,141.48,2501.0,114.1682,114.2005,114.1359,114.1763,2501.0
2015-09-16 12:15:00,141.48,141.61,141.48,141.49,5340.0,114.1763,114.2812,114.1763,114.1843,5340.0
2015-09-16 12:20:00,141.55,141.69,141.54,141.61,3938.0,114.2328,114.3457,114.2247,114.2812,3938.0
2015-09-16 12:25:00,141.65,141.68,141.58,141.63,3660.0,114.3135,114.3377,114.257,114.2973,3660.0
2015-09-16 12:30:00,141.66,141.74,141.6,141.74,3000.0,114.3215,114.3861,114.2731,114.3861,3000.0
2015-09-16 12:35:00,141.77,141.82,141.65,141.73,3039.0,114.4103,114.4507,114.3135,114.378,3039.0
2015-09-16 12:40:00,141.77,141.77,141.69,141.75,3119.0,114.4103,114.4103,114.3457,114.3942,3119.0
2015-09-16 12:45:00,141.75,141.79,141.65,141.7,3817.0,114.3942,114.4264,114.3135,114.3538,3817.0
2015-09-16 12:50:00,141.75,141.86,141.7,141.83,2450.0,114.3942,114.4829,114.3538,114.4587,2450.0
2015-09-16 12:55:00,141.85,142.0,141.81,141.92,5743.0,114.4749,114.5959,114.4426,114.5314,5743.0
2015-09-16 13:00:00,141.9,141.9,141.71,141.71,11053.0,114.5152,114.5152,114.3619,114.3619,11053.0
2015-09-16 13:05:00,141.73,141.74,141.65,141.71,2051.0,114.378,114.3861,114.3135,114.3619,2051.0
2015-09-16 13:10:00,141.72,141.77,141.72,141.73,2655.0,114.37,114.4103,114.37,114.378,2655.0
2015-09-16 13:15:00,141.72,141.74,141.66,141.72,6600.0,114.37,114.3861,114.3215,114.37,6600.0
2015-09-16 13:20:00,141.73,141.76,141.56,141.56,7785.0,114.378,114.4022,114.2408,114.2408,7785.0
2015-09-16 13:25:00,141.53,141.62,141.52,141.56,6474.0,114.2166,114.2893,114.2085,114.2408,6474.0
2015-09-16 13:30:00,141.55,141.7,141.55,141.58,2921.0,114.2328,114.3538,114.2328,114.257,2921.0
2015-09-16 13:35:00,141.62,141.69,141.55,141.55,6728.0,114.2893,114.3457,114.2328,114.2328,6728.0
2015-09-16 13:40:00,141.58,141.64,141.55,141.61,3797.0,114.257,114.3054,114.2328,114.2812,3797.0
2015-09-16 13:45:00,141.62,141.67,141.55,141.66,5409.0,114.2893,114.3296,114.2328,114.3215,5409.0
2015-09-16 13:50:00,141.7,141.77,141.7,141.71,4001.0,114.3538,114.4103,114.3538,114.3619,4001.0
2015-09-16 13:55:00,141.68,141.82,141.68,141.8,3300.0,114.3377,114.4507,114.3377,114.4345,3300.0
2015-09-16 14:00:00,141.77,141.79,141.7,141.77,5583.0,114.4103,114.4264,114.3538,114.4103,5583.0
2015-09-16 14:05:00,141.72,141.75,141.69,141.72,14700.0,114.37,114.3942,114.3457,114.37,14700.0
2015-09-16 14:10:00,141.71,141.72,141.55,141.58,10558.0,114.3619,114.37,114.2328,114.257,10558.0
2015-09-16 14:15:00,141.55,141.56,141.45,141.47,5063.0,114.2328,114.2408,114.1521,114.1682,5063.0
2015-09-16 14:20:00,141.48,141.49,141.19,141.28,6624.0,114.1763,114.1843,113.9422,114.0149,6624.0
2015-09-16 14:25:00,141.22,141.33,141.22,141.33,2473.0,113.9664,114.0552,113.9664,114.0552,2473.0
2015-09-16 14:30:00,141.38,141.43,141.29,141.36,4613.0,114.0956,114.1359,114.0229,114.0794,4613.0
2015-09-16 14:35:00,141.41,141.43,141.29,141.35,6638.0,114.1198,114.1359,114.0229,114.0714,6638.0
2015-09-16 14:40:00,141.33,141.42,141.28,141.4,6169.0,114.0552,114.1278,114.0149,114.1117,6169.0
2015-09-16 14:45:00,141.43,141.53,141.4,141.49,6939.0,114.1359,114.2166,114.1117,114.1843,6939.0
2015-09-16 14:50:00,141.46,141.57,141.42,141.43,5430.0,114.1601,114.2489,114.1278,114.1359,5430.0
2015-09-16 14:55:00,141.47,141.7,141.41,141.61,11950.0,114.1682,114.3538,114.1198,114.2812,11950.0
2015-09-16 15:00:00,141.66,141.7,141.51,141.61,13184.0,114.3215,114.3538,114.2005,114.2812,13184.0
2015-09-16 15:05:00,141.62,141.73,141.58,141.6,16944.0,114.2893,114.378,114.257,114.2731,16944.0
2015-09-16 15:10:00,141.61,141.78,141.56,141.66,15204.0,114.2812,114.4184,114.2408,114.3215,15204.0
2015-09-16 15:15:00,141.66,141.78,141.62,141.74,12069.0,114.3215,114.4184,114.2893,114.3861,12069.0
2015-09-16 15:20:00,141.75,141.94,141.69,141.9,11203.0,114.3942,114.5475,114.3457,114.5152,11203.0
2015-09-16 15:25:00,141.93,141.96,141.82,141.91,18415.0,114.5394,114.5636,114.4507,114.5233,18415.0
2015-09-16 15:30:00,141.9,141.94,141.8,141.8,20904.0,114.5152,114.5475,114.4345,114.4345,20904.0
2015-09-16 15:35:00,141.86,141.86,141.74,141.78,25876.0,114.4829,114.4829,114.3861,114.4184,25876.0
2015-09-16 15:40:00,141.79,141.93,141.79,141.83,20825.0,114.4264,114.5394,114.4264,114.4587,20825.0
2015-09-16 15:45:00,141.84,141.91,141.78,141.83,40541.0,114.4668,114.5233,114.4184,114.4587,40541.0
2015-09-16 15:50:00,141.82,141.9,141.76,141.86,48575.0,114.4507,114.5152,114.4022,114.4829,48575.0
2015-09-16 15:55:00,141.87,141.98,141.68,141.8,90671.0,114.491,114.5798,114.3377,114.4345,90671.0
2015-09-17 09:30:00,142.01,142.81,141.97,142.06,19357.0,114.604,115.2496,114.5717,114.6443,19357.0
2015-09-17 09:35:00,142.05,142.16,141.75,142.09,12860.0,114.6363,114.725,114.3942,114.6685,12860.0
2015-09-17 09:40:00,142.15,142.36,141.76,142.18,11866.0,114.717,114.8864,114.4022,114.7412,11866.0
2015-09-17 09:45:00,142.32,142.36,141.92,142.2,10300.0,114.8542,114.8864,114.5314,114.7573,10300.0
2015-09-17 09:50:00,142.03,142.64,142.03,142.58,7099.0,114.6201,115.1124,114.6201,115.064,7099.0
2015-09-17 09:55:00,142.51,142.58,142.28,142.28,17724.0,115.0075,115.064,114.8219,114.8219,17724.0
2015-09-17 10:00:00,142.19,142.65,142.16,142.6,11522.0,114.7492,115.1205,114.725,115.0801,11522.0
2015-09-17 10:05:00,142.58,142.65,142.37,142.47,12484.0,115.064,115.1205,114.8945,114.9752,12484.0
2015-09-17 10:10:00,142.39,142.69,142.39,142.68,5800.0,114.9107,115.1528,114.9107,115.1447,5800.0
2015-09-17 10:15:00,142.73,142.8,142.66,142.67,9650.0,115.185,115.2415,115.1285,115.1366,9650.0
2015-09-17 10:20:00,142.66,142.8,142.66,142.71,6421.0,115.1285,115.2415,115.1285,115.1689,6421.0
2015-09-17 10:25:00,142.77,142.91,142.74,142.84,12558.0,115.2173,115.3303,115.1931,115.2738,12558.0
2015-09-17 10:30:00,142.85,142.85,142.65,142.77,3613.0,115.2819,115.2819,115.1205,115.2173,3613.0
2015-09-17 10:35:00,142.79,142.8,142.54,142.54,10600.0,115.2335,115.2415,115.0317,115.0317,10600.0
2015-09-17 10:40:00,142.54,142.67,142.53,142.65,6600.0,115.0317,115.1366,115.0236,115.1205,6600.0
2015-09-17 10:45:00,142.68,142.68,142.57,142.6,10024.0,115.1447,115.1447,115.0559,115.0801,10024.0
2015-09-17 10:50:00,142.61,142.67,142.53,142.67,7740.0,115.0882,115.1366,115.0236,115.1366,7740.0
2015-09-17 10:55:00,142.69,142.69,142.53,142.62,11227.0,115.1528,115.1528,115.0236,115.0963,11227.0
2015-09-17 11:00:00,142.64,142.64,142.49,142.5,8722.0,115.1124,115.1124,114.9914,114.9994,8722.0
2015-09-17 11:05:00,142.53,142.66,142.51,142.53,9779.0,115.0236,115.1285,115.0075,115.0236,9779.0
2015-09-17 11:10:00,142.5,142.61,142.5,142.57,16265.0,114.9994,115.0882,114.9994,115.0559,16265.0
2015-09-17 11:15:00,142.56,142.7,142.53,142.59,14123.0,115.0478,115.1608,115.0236,115.0721,14123.0
2015-09-17 11:20:00,142.6,142.78,142.6,142.64,10100.0,115.0801,115.2254,115.0801,115.1124,10100.0
2015-09-17 11:25:00,142.64,142.69,142.5,142.61,8926.0,115.1124,115.1528,114.9994,115.0882,8926.0
2015-09-17 11:30:00,142.61,142.74,142.49,142.72,4046.0,115.0882,115.1931,114.9914,115.177,4046.0
2015-09-17 11:35:00,142.71,142.78,142.67,142.69,3891.0,115.1689,115.2254,115.1366,115.1528,3891.0
2015-09-17 11:40:00,142.75,142.83,142.71,142.79,3019.0,115.2012,115.2657,115.1689,115.2335,3019.0
2015-09-17 11:45:00,142.81,142.84,142.74,142.76,4560.0,115.2496,115.2738,115.1931,115.2092,4560.0
2015-09-17 11:50:00,142.77,142.84,142.69,142.69,12920.0,115.2173,115.2738,115.1528,115.1528,12920.0
2015-09-17 11:55:00,142.68,142.75,142.66,142.73,8479.0,115.1447,115.2012,115.1285,115.185,8479.0
2015-09-17 12:00:00,142.73,142.81,142.6,142.61,3825.0,115.185,115.2496,115.0801,115.0882,3825.0
2015-09-17 12:05:00,142.58,142.74,142.57,142.57,7955.0,115.064,115.1931,115.0559,115.0559,7955.0
2015-09-17 12:10:00,142.56,142.66,142.51,142.66,2457.0,115.0478,115.1285,115.0075,115.1285,2457.0
2015-09-17 12:15:00,142.66,142.83,142.66,142.77,4250.0,115.1285,115.2657,115.1285,115.2173,4250.0
2015-09-17 12:20:00,142.76,142.8,142.73,142.8,5453.0,115.2092,115.2415,115.185,115.2415,5453.0
2015-09-17 12:25:00,142.75,142.82,142.72,142.78,9800.0,115.2012,115.2577,115.177,115.2254,9800.0
2015-09-17 12:30:00,142.79,142.86,142.71,142.73,7590.0,115.2335,115.2899,115.1689,115.185,7590.0
2015-09-17 12:35:00,142.74,142.76,142.63,142.66,14885.0,115.1931,115.2092,115.1043,115.1285,14885.0
2015-09-17 12:40:00,142.64,142.64,142.55,142.6,6851.0,115.1124,115.1124,115.0398,115.0801,6851.0
2015-09-17 12:45:00,142.62,142.75,142.59,142.74,6320.0,115.0963,115.2012,115.0721,115.1931,6320.0
2015-09-17 12:50:00,142.78,142.79,142.76,142.79,1400.0,115.2254,115.2335,115.2092,115.2335,1400.0
2015-09-17 12:55:00,142.79,142.99,142.79,142.94,11277.0,115.2335,115.3949,115.2335,115.3545,11277.0
2015-09-17 13:00:00,142.92,142.92,142.78,142.78,6546.0,115.3384,115.3384,115.2254,115.2254,6546.0
2015-09-17 13:05:00,142.78,142.88,142.73,142.8,4003.0,115.2254,115.3061,115.185,115.2415,4003.0
2015-09-17 13:10:00,142.74,142.81,142.7,142.8,3855.0,115.1931,115.2496,115.1608,115.2415,3855.0
2015-09-17 13:15:00,142.84,143.03,142.84,143.03,4744.0,115.2738,115.4271,115.2738,115.4271,4744.0
2015-09-17 13:20:00,143.1,143.16,142.95,142.95,10780.0,115.4836,115.5321,115.3626,115.3626,10780.0
2015-09-17 13:25:00,142.99,143.18,142.97,143.01,5387.0,115.3949,115.5482,115.3787,115.411,5387.0
2015-09-17 13:30:00,143.03,143.19,143.03,143.14,4681.0,115.4271,115.5563,115.4271,115.5159,4681.0
2015-09-17 13:35:00,143.15,143.15,142.94,142.95,3551.0,115.524,115.524,115.3545,115.3626,3551.0
2015-09-17 13:40:00,142.92,143.01,142.79,142.81,7895.0,115.3384,115.411,115.2335,115.2496,7895.0
2015-09-17 13:45:00,142.83,142.89,142.8,142.88,5535.0,115.2657,115.3142,115.2415,115.3061,5535.0
2015-09-17 13:50:00,142.95,143.09,142.93,143.07,8900.0,115.3626,115.4756,115.3464,115.4594,8900.0
2015-09-17 13:55:00,143.11,143.13,142.81,142.97,16782.0,115.4917,115.5078,115.2496,115.3787,16782.0
2015-09-17 14:00:00,142.84,143.24,141.61,142.19,42201.0,115.2738,115.5966,114.2812,114.7492,42201.0
2015-09-17 14:05:00,142.28,142.58,142.1,142.39,12048.0,114.8219,115.064,114.6766,114.9107,12048.0
2015-09-17 14:10:00,142.55,143.05,142.49,142.74,12915.0,115.0398,115.4433,114.9914,115.1931,12915.0
2015-09-17 14:15:00,142.66,143.12,142.53,142.71,12201.0,115.1285,115.4998,115.0236,115.1689,12201.0
2015-09-17 14:20:00,142.77,142.83,142.45,142.54,5886.0,115.2173,115.2657,114.9591,115.0317,5886.0
2015-09-17 14:25:00,142.56,142.68,142.34,142.34,5471.0,115.0478,115.1447,114.8703,114.8703,5471.0
2015-09-17 14:30:00,142.34,142.84,142.34,142.83,10962.0,114.8703,115.2738,114.8703,115.2657,10962.0
2015-09-17 14:35:00,142.75,142.94,142.58,142.61,8904.0,115.2012,115.3545,115.064,115.0882,8904.0
2015-09-17 14:40:00,142.65,143.38,142.63,143.38,10430.0,115.1205,115.7096,115.1043,115.7096,10430.0
2015-09-17 14:45:00,143.22,143.76,143.14,143.64,26127.0,115.5805,116.0163,115.5159,115.9194,26127.0
2015-09-17 14:50:00,143.64,143.68,143.36,143.43,30468.0,115.9194,115.9517,115.6935,115.7499,30468.0
2015-09-17 14:55:00,143.4,143.4,143.07,143.15,15431.0,115.7257,115.7257,115.4594,115.524,15431.0
2015-09-17 15:00:00,143.18,143.31,142.99,143.08,21442.0,115.5482,115.6531,115.3949,115.4675,21442.0
2015-09-17 15:05:00,143.11,143.11,142.64,142.77,10348.0,115.4917,115.4917,115.1124,115.2173,10348.0
2015-09-17 15:10:00,142.69,142.88,142.22,142.22,13524.0,115.1528,115.3061,114.7735,114.7735,13524.0
2015-09-17 15:15:00,142.27,142.47,142.16,142.28,13317.0,114.8138,114.9752,114.725,114.8219,13317.0
2015-09-17 15:20:00,142.32,142.32,141.39,141.81,16185.0,114.8542,114.8542,114.1036,114.4426,16185.0
2015-09-17 15:25:00,141.82,142.17,141.79,142.11,12471.0,114.4507,114.7331,114.4264,114.6847,12471.0
2015-09-17 15:30:00,142.04,142.36,141.87,142.29,13625.0,114.6282,114.8864,114.491,114.8299,13625.0
2015-09-17 15:35:00,142.28,142.28,141.74,141.88,15400.0,114.8219,114.8219,114.3861,114.4991,15400.0
2015-09-17 15:40:00,141.93,142.1,141.69,141.75,27322.0,114.5394,114.6766,114.3457,114.3942,27322.0
2015-09-17 15:45:00,141.73,141.87,141.62,141.84,21705.0,114.378,114.491,114.2893,114.4668,21705.0
2015-09-17 15:50:00,141.81,141.84,141.3,141.33,29718.0,114.4426,114.4668,114.031,114.0552,29718.0
2015-09-17 15:55:00,141.29,141.67,141.27,141.58,71080.0,114.0229,114.3296,114.0068,114.257,71080.0
2015-09-18 09:30:00,139.97,140.22,139.07,139.08,324805.0,112.9577,113.1594,112.2314,112.2394,324805.0
2015-09-18 09:35:00,139.11,139.24,138.71,139.11,56187.0,112.2636,112.3686,111.9408,112.2636,56187.0
2015-09-18 09:40:00,139.19,139.46,138.8,139.09,22506.0,112.3282,112.5461,112.0135,112.2475,22506.0
2015-09-18 09:45:00,139.01,139.37,139.0,139.04,17934.0,112.1829,112.4735,112.1749,112.2072,17934.0
2015-09-18 09:50:00,139.16,139.29,138.99,139.03,22486.0,112.304,112.4089,112.1668,112.1991,22486.0
2015-09-18 09:55:00,139.11,139.59,139.11,139.43,22502.0,112.2636,112.651,112.2636,112.5219,22502.0
2015-09-18 10:00:00,139.29,139.5,139.17,139.43,10069.0,112.4089,112.5784,112.3121,112.5219,10069.0
2015-09-18 10:05:00,139.46,139.98,139.46,139.88,7746.0,112.5461,112.9657,112.5461,112.885,7746.0
2015-09-18 10:10:00,139.92,140.06,139.83,139.89,11215.0,112.9173,113.0303,112.8447,112.8931,11215.0
2015-09-18 10:15:00,139.95,139.95,139.76,139.76,22452.0,112.9415,112.9415,112.7882,112.7882,22452.0
2015-09-18 10:20:00,139.75,139.79,139.63,139.7,12002.0,112.7801,112.8124,112.6833,112.7398,12002.0
2015-09-18 10:25:00,139.73,140.02,139.67,139.96,26414.0,112.764,112.998,112.7156,112.9496,26414.0
2015-09-18 10:30:00,140.01,140.13,139.98,140.13,10129.0,112.99,113.0868,112.9657,113.0868,10129.0
2015-09-18 10:35:00,140.09,140.12,139.9,139.9,10486.0,113.0545,113.0787,112.9012,112.9012,10486.0
2015-09-18 10:40:00,139.9,139.94,139.72,139.72,7731.0,112.9012,112.9335,112.7559,112.7559,7731.0
2015-09-18 10:45:00,139.82,140.06,139.82,140.03,15242.0,112.8366,113.0303,112.8366,113.0061,15242.0
2015-09-18 10:50:00,140.09,140.26,140.02,140.04,18272.0,113.0545,113.1917,112.998,113.0142,18272.0
2015-09-18 10:55:00,140.04,140.22,139.97,140.22,11164.0,113.0142,113.1594,112.9577,113.1594,11164.0
2015-09-18 11:00:00,140.22,140.32,140.16,140.3,6632.0,113.1594,113.2401,113.111,113.224,6632.0
2015-09-18 11:05:00,140.32,140.43,140.23,140.24,8385.0,113.2401,113.3289,113.1675,113.1756,8385.0
2015-09-18 11:10:00,140.27,140.27,140.04,140.16,5423.0,113.1998,113.1998,113.0142,113.111,5423.0
2015-09-18 11:15:00,140.15,140.19,139.95,140.19,4815.0,113.1029,113.1352,112.9415,113.1352,4815.0
2015-09-18 11:20:00,140.19,140.25,140.12,140.15,6335.0,113.1352,113.1836,113.0787,113.1029,6335.0
2015-09-18 11:25:00,140.2,140.28,139.99,139.99,11597.0,113.1433,113.2079,112.9738,112.9738,11597.0
2015-09-18 11:30:00,139.95,140.07,139.91,139.95,7015.0,112.9415,113.0384,112.9093,112.9415,7015.0
2015-09-18 11:35:00,139.99,140.2,139.9,140.2,4905.0,112.9738,113.1433,112.9012,113.1433,4905.0
2015-09-18 11:40:00,140.23,140.39,140.19,140.31,8540.0,113.1675,113.2966,113.1352,113.2321,8540.0
2015-09-18 11:45:00,140.32,140.49,140.26,140.37,17046.0,113.2401,113.3773,113.1917,113.2805,17046.0
2015-09-18 11:50:00,140.36,140.36,140.19,140.26,8110.0,113.2724,113.2724,113.1352,113.1917,8110.0
2015-09-18 11:55:00,140.22,140.29,140.17,140.2,5170.0,113.1594,113.2159,113.1191,113.1433,5170.0
2015-09-18 12:00:00,140.19,140.25,140.07,140.1,5040.0,113.1352,113.1836,113.0384,113.0626,5040.0
2015-09-18 12:05:00,140.18,140.19,139.89,140.0,5663.0,113.1272,113.1352,112.8931,112.9819,5663.0
2015-09-18 12:10:00,139.94,139.98,139.78,139.89,7006.0,112.9335,112.9657,112.8043,112.8931,7006.0
2015-09-18 12:15:00,139.86,139.89,139.7,139.74,10164.0,112.8689,112.8931,112.7398,112.7721,10164.0
2015-09-18 12:20:00,139.72,139.73,139.56,139.56,12240.0,112.7559,112.764,112.6268,112.6268,12240.0
2015-09-18 12:25:00,139.59,139.78,139.59,139.78,7400.0,112.651,112.8043,112.651,112.8043,7400.0
2015-09-18 12:30:00,139.77,139.8,139.65,139.74,6370.0,112.7963,112.8205,112.6994,112.7721,6370.0
2015-09-18 12:35:00,139.82,139.9,139.81,139.87,2202.0,112.8366,112.9012,112.8286,112.877,2202.0
2015-09-18 12:40:00,139.8,139.92,139.65,139.65,9607.0,112.8205,112.9173,112.6994,112.6994,9607.0
2015-09-18 12:45:00,139.68,139.82,139.65,139.82,4579.0,112.7236,112.8366,112.6994,112.8366,4579.0
2015-09-18 12:50:00,139.82,139.87,139.75,139.82,12565.0,112.8366,112.877,112.7801,112.8366,12565.0
2015-09-18 12:55:00,139.76,139.8,139.68,139.73,7460.0,112.7882,112.8205,112.7236,112.764,7460.0
2015-09-18 13:00:00,139.72,139.99,139.6,139.99,9934.0,112.7559,112.9738,112.6591,112.9738,9934.0
2015-09-18 13:05:00,140.02,140.06,139.86,139.98,5204.0,112.998,113.0303,112.8689,112.9657,5204.0
2015-09-18 13:10:00,139.93,140.03,139.85,139.92,8000.0,112.9254,113.0061,112.8608,112.9173,8000.0
2015-09-18 13:15:00,139.88,139.99,139.79,139.94,11800.0,112.885,112.9738,112.8124,112.9335,11800.0
2015-09-18 13:20:00,139.89,139.89,139.61,139.62,14439.0,112.8931,112.8931,112.6672,112.6752,14439.0
2015-09-18 13:25:00,139.59,139.81,139.58,139.78,12678.0,112.651,112.8286,112.6429,112.8043,12678.0
2015-09-18 13:30:00,139.79,139.85,139.69,139.79,9695.0,112.8124,112.8608,112.7317,112.8124,9695.0
2015-09-18 13:35:00,139.77,139.79,139.49,139.5,12718.0,112.7963,112.8124,112.5703,112.5784,12718.0
2015-09-18 13:40:00,139.48,139.62,139.46,139.6,10187.0,112.5622,112.6752,112.5461,112.6591,10187.0
2015-09-18 13:45:00,139.56,139.6,139.43,139.43,6208.0,112.6268,112.6591,112.5219,112.5219,6208.0
2015-09-18 13:50:00,139.41,139.44,139.28,139.43,17132.0,112.5058,112.53,112.4008,112.5219,17132.0
2015-09-18 13:55:00,139.38,139.41,139.22,139.29,11089.0,112.4815,112.5058,112.3524,112.4089,11089.0
2015-09-18 14:00:00,139.27,139.53,139.21,139.53,6350.0,112.3928,112.6026,112.3443,112.6026,6350.0
2015-09-18 14:05:00,139.53,139.62,139.5,139.54,7530.0,112.6026,112.6752,112.5784,112.6107,7530.0
2015-09-18 14:10:00,139.56,139.59,139.43,139.54,4135.0,112.6268,112.651,112.5219,112.6107,4135.0
2015-09-18 14:15:00,139.54,139.67,139.52,139.63,12077.0,112.6107,112.7156,112.5945,112.6833,12077.0
2015-09-18 14:20:00,139.61,139.81,139.58,139.81,14723.0,112.6672,112.8286,112.6429,112.8286,14723.0
2015-09-18 14:25:00,139.78,139.87,139.7,139.76,11041.0,112.8043,112.877,112.7398,112.7882,11041.0
2015-09-18 14:30:00,139.75,139.77,139.61,139.7,8114.0,112.7801,112.7963,112.6672,112.7398,8114.0
2015-09-18 14:35:00,139.66,139.71,139.55,139.7,10760.0,112.7075,112.7479,112.6187,112.7398,10760.0
2015-09-18 14:40:00,139.7,139.8,139.65,139.66,11665.0,112.7398,112.8205,112.6994,112.7075,11665.0
2015-09-18 14:45:00,139.69,139.71,139.56,139.56,19344.0,112.7317,112.7479,112.6268,112.6268,19344.0
2015-09-18 14:50:00,139.54,139.58,139.39,139.47,10483.0,112.6107,112.6429,112.4896,112.5542,10483.0
2015-09-18 14:55:00,139.46,139.72,139.41,139.68,6908.0,112.5461,112.7559,112.5058,112.7236,6908.0
2015-09-18 15:00:00,139.66,139.75,139.4,139.43,9667.0,112.7075,112.7801,112.4977,112.5219,9667.0
2015-09-18 15:05:00,139.4,139.41,139.21,139.24,15242.0,112.4977,112.5058,112.3443,112.3686,15242.0
2015-09-18 15:10:00,139.22,139.49,139.22,139.33,41891.0,112.3524,112.5703,112.3524,112.4412,41891.0
2015-09-18 15:15:00,139.29,139.42,139.07,139.13,20958.0,112.4089,112.5138,112.2314,112.2798,20958.0
2015-09-18 15:20:00,139.15,139.32,139.09,139.31,32013.0,112.2959,112.4331,112.2475,112.425,32013.0
2015-09-18 15:25:00,139.29,139.34,139.0,139.03,35853.0,112.4089,112.4493,112.1749,112.1991,35853.0
2015-09-18 15:30:00,139.02,139.05,138.92,139.01,38788.0,112.191,112.2152,112.1103,112.1829,38788.0
2015-09-18 15:35:00,139.01,139.01,138.88,138.98,16289.0,112.1829,112.1829,112.078,112.1587,16289.0
2015-09-18 15:40:00,138.97,138.97,138.74,138.81,27563.0,112.1507,112.1507,111.9651,112.0215,27563.0
2015-09-18 15:45:00,138.81,138.99,138.72,138.79,42219.0,112.0215,112.1668,111.9489,112.0054,42219.0
2015-09-18 15:50:00,138.8,139.05,138.77,138.96,55396.0,112.0135,112.2152,111.9893,112.1426,55396.0
2015-09-18 15:55:00,138.98,139.25,138.75,139.15,141835.0,112.1587,112.3766,111.9731,112.2959,141835.0
2015-09-21 09:30:00,139.54,139.87,139.5,139.8,17240.0,112.6107,112.877,112.5784,112.8205,17240.0
2015-09-21 09:35:00,139.78,140.12,139.42,139.42,8607.0,112.8043,113.0787,112.5138,112.5138,8607.0
2015-09-21 09:40:00,139.6,139.92,139.48,139.85,3292.0,112.6591,112.9173,112.5622,112.8608,3292.0
2015-09-21 09:45:00,139.91,140.08,139.77,140.04,10438.0,112.9093,113.0464,112.7963,113.0142,10438.0
2015-09-21 09:50:00,140.08,140.29,139.66,139.66,16253.0,113.0464,113.2159,112.7075,112.7075,16253.0
2015-09-21 09:55:00,139.74,139.74,139.31,139.59,5468.0,112.7721,112.7721,112.425,112.651,5468.0
2015-09-21 10:00:00,139.47,139.64,139.29,139.53,11412.0,112.5542,112.6914,112.4089,112.6026,11412.0
2015-09-21 10:05:00,139.57,139.68,139.46,139.61,6575.0,112.6349,112.7236,112.5461,112.6672,6575.0
2015-09-21 10:10:00,139.6,139.67,139.44,139.55,14565.0,112.6591,112.7156,112.53,112.6187,14565.0
2015-09-21 10:15:00,139.5,139.64,139.41,139.64,4553.0,112.5784,112.6914,112.5058,112.6914,4553.0
2015-09-21 10:20:00,139.64,139.74,139.61,139.72,3281.0,112.6914,112.7721,112.6672,112.7559,3281.0
2015-09-21 10:25:00,139.69,139.85,139.57,139.7,3400.0,112.7317,112.8608,112.6349,112.7398,3400.0
2015-09-21 10:30:00,139.74,140.24,139.73,140.21,10380.0,112.7721,113.1756,112.764,113.1514,10380.0
2015-09-21 10:35:00,140.25,140.57,140.25,140.31,7007.0,113.1836,113.4419,113.1836,113.2321,7007.0
2015-09-21 10:40:00,140.42,140.56,140.38,140.48,13986.0,113.3208,113.4338,113.2886,113.3693,13986.0
2015-09-21 10:45:00,140.49,140.49,140.4,140.41,1321.0,113.3773,113.3773,113.3047,113.3128,1321.0
2015-09-21 10:50:00,140.45,140.58,140.35,140.39,9101.0,113.345,113.45,113.2643,113.2966,9101.0
2015-09-21 10:55:00,140.35,140.44,140.21,140.27,14907.0,113.2643,113.337,113.1514,113.1998,14907.0
2015-09-21 11:00:00,140.36,140.43,140.35,140.36,7117.0,113.2724,113.3289,113.2643,113.2724,7117.0
2015-09-21 11:05:00,140.41,140.48,140.36,140.38,5500.0,113.3128,113.3693,113.2724,113.2886,5500.0
2015-09-21 11:10:00,140.42,140.53,140.37,140.51,9627.0,113.3208,113.4096,113.2805,113.3935,9627.0
2015-09-21 11:15:00,140.51,140.56,140.47,140.53,4299.0,113.3935,113.4338,113.3612,113.4096,4299.0
2015-09-21 11:20:00,140.53,140.53,140.36,140.36,8862.0,113.4096,113.4096,113.2724,113.2724,8862.0
2015-09-21 11:25:00,140.39,140.43,140.21,140.33,3418.0,113.2966,113.3289,113.1514,113.2482,3418.0
2015-09-21 11:30:00,140.31,140.31,139.9,139.93,8550.0,113.2321,113.2321,112.9012,112.9254,8550.0
2015-09-21 11:35:00,139.89,139.94,139.79,139.79,2738.0,112.8931,112.9335,112.8124,112.8124,2738.0
2015-09-21 11:40:00,139.8,139.9,139.8,139.85,3719.0,112.8205,112.9012,112.8205,112.8608,3719.0
2015-09-21 11:45:00,139.81,139.81,139.68,139.69,4657.0,112.8286,112.8286,112.7236,112.7317,4657.0
2015-09-21 11:50:00,139.7,139.8,139.7,139.7,4999.0,112.7398,112.8205,112.7398,112.7398,4999.0
2015-09-21 11:55:00,139.66,139.7,139.61,139.66,2725.0,112.7075,112.7398,112.6672,112.7075,2725.0
2015-09-21 12:00:00,139.66,139.66,139.25,139.26,7583.0,112.7075,112.7075,112.3766,112.3847,7583.0
2015-09-21 12:05:00,139.26,139.27,139.17,139.24,13026.0,112.3847,112.3928,112.3121,112.3686,13026.0
2015-09-21 12:10:00,139.2,139.34,139.19,139.34,4846.0,112.3363,112.4493,112.3282,112.4493,4846.0
2015-09-21 12:15:00,139.31,139.41,139.27,139.32,7695.0,112.425,112.5058,112.3928,112.4331,7695.0
2015-09-21 12:20:00,139.36,139.48,139.36,139.46,6339.0,112.4654,112.5622,112.4654,112.5461,6339.0
2015-09-21 12:25:00,139.46,139.46,139.35,139.36,3800.0,112.5461,112.5461,112.4573,112.4654,3800.0
2015-09-21 12:30:00,139.39,139.39,139.19,139.27,6048.0,112.4896,112.4896,112.3282,112.3928,6048.0
2015-09-21 12:35:00,139.25,139.29,139.14,139.22,4400.0,112.3766,112.4089,112.2879,112.3524,4400.0
2015-09-21 12:40:00,139.23,139.34,139.19,139.34,4500.0,112.3605,112.4493,112.3282,112.4493,4500.0
2015-09-21 12:45:00,139.32,139.32,139.19,139.23,6301.0,112.4331,112.4331,112.3282,112.3605,6301.0
2015-09-21 12:50:00,139.17,139.2,138.89,138.97,13028.0,112.3121,112.3363,112.0861,112.1507,13028.0
2015-09-21 12:55:00,138.97,139.05,138.93,138.99,4937.0,112.1507,112.2152,112.1184,112.1668,4937.0
2015-09-21 13:00:00,138.95,139.08,138.92,139.04,9703.0,112.1345,112.2394,112.1103,112.2072,9703.0
2015-09-21 13:05:00,139.08,139.12,139.0,139.08,2600.0,112.2394,112.2717,112.1749,112.2394,2600.0
2015-09-21 13:10:00,139.08,139.24,139.05,139.24,7848.0,112.2394,112.3686,112.2152,112.3686,7848.0
2015-09-21 13:15:00,139.19,139.31,139.18,139.24,14837.0,112.3282,112.425,112.3201,112.3686,14837.0
2015-09-21 13:20:00,139.23,139.4,139.23,139.29,10821.0,112.3605,112.4977,112.3605,112.4089,10821.0
2015-09-21 13:25:00,139.3,139.38,139.27,139.38,6154.0,112.417,112.4815,112.3928,112.4815,6154.0
2015-09-21 13:30:00,139.37,139.37,139.27,139.33,3300.0,112.4735,112.4735,112.3928,112.4412,3300.0
2015-09-21 13:35:00,139.3,139.47,139.24,139.44,13945.0,112.417,112.5542,112.3686,112.53,13945.0
2015-09-21 13:40:00,139.4,139.53,139.36,139.53,1823.0,112.4977,112.6026,112.4654,112.6026,1823.0
2015-09-21 13:45:00,139.48,139.5,139.37,139.37,9176.0,112.5622,112.5784,112.4735,112.4735,9176.0
2015-09-21 13:50:00,139.38,139.41,139.26,139.29,4324.0,112.4815,112.5058,112.3847,112.4089,4324.0
2015-09-21 13:55:00,139.32,139.33,139.22,139.27,4026.0,112.4331,112.4412,112.3524,112.3928,4026.0
2015-09-21 14:00:00,139.25,139.43,139.25,139.39,3225.0,112.3766,112.5219,112.3766,112.4896,3225.0
2015-09-21 14:05:00,139.39,139.39,139.27,139.39,7379.0,112.4896,112.4896,112.3928,112.4896,7379.0
2015-09-21 14:10:00,139.3,139.31,139.18,139.23,5368.0,112.417,112.425,112.3201,112.3605,5368.0
2015-09-21 14:15:00,139.22,139.39,139.22,139.31,2742.0,112.3524,112.4896,112.3524,112.425,2742.0
2015-09-21 14:20:00,139.3,139.43,139.3,139.35,5798.0,112.417,112.5219,112.417,112.4573,5798.0
2015-09-21 14:25:00,139.38,139.49,139.31,139.36,6757.0,112.4815,112.5703,112.425,112.4654,6757.0
2015-09-21 14:30:00,139.31,139.57,139.3,139.55,4398.0,112.425,112.6349,112.417,112.6187,4398.0
2015-09-21 14:35:00,139.58,139.71,139.55,139.71,4105.0,112.6429,112.7479,112.6187,112.7479,4105.0
2015-09-21 14:40:00,139.67,139.74,139.63,139.68,4193.0,112.7156,112.7721,112.6833,112.7236,4193.0
2015-09-21 14:45:00,139.7,139.85,139.63,139.85,5716.0,112.7398,112.8608,112.6833,112.8608,5716.0
2015-09-21 14:50:00,139.87,140.01,139.86,139.94,12547.0,112.877,112.99,112.8689,112.9335,12547.0
2015-09-21 14:55:00,139.89,139.94,139.79,139.8,11793.0,112.8931,112.9335,112.8124,112.8205,11793.0
2015-09-21 15:00:00,139.79,139.81,139.7,139.76,14699.0,112.8124,112.8286,112.7398,112.7882,14699.0
2015-09-21 15:05:00,139.78,139.9,139.69,139.88,5972.0,112.8043,112.9012,112.7317,112.885,5972.0
2015-09-21 15:10:00,139.88,139.97,139.78,139.9,6010.0,112.885,112.9577,112.8043,112.9012,6010.0
2015-09-21 15:15:00,139.86,139.94,139.81,139.86,4730.0,112.8689,112.9335,112.8286,112.8689,4730.0
2015-09-21 15:20:00,139.9,139.91,139.7,139.7,8276.0,112.9012,112.9093,112.7398,112.7398,8276.0
2015-09-21 15:25:00,139.69,139.84,139.63,139.79,10010.0,112.7317,112.8528,112.6833,112.8124,10010.0
2015-09-21 15:30:00,139.79,139.84,139.43,139.48,10498.0,112.8124,112.8528,112.5219,112.5622,10498.0
2015-09-21 15:35:00,139.47,139.48,139.33,139.39,6570.0,112.5542,112.5622,112.4412,112.4896,6570.0
2015-09-21 15:40:00,139.37,139.46,139.32,139.45,7249.0,112.4735,112.5461,112.4331,112.538,7249.0
2015-09-21 15:45:00,139.48,139.62,139.44,139.62,19224.0,112.5622,112.6752,112.53,112.6752,19224.0
2015-09-21 15:50:00,139.62,139.62,139.45,139.45,21437.0,112.6752,112.6752,112.538,112.538,21437.0
2015-09-21 15:55:00,139.46,139.8,139.46,139.76,57041.0,112.5461,112.8205,112.5461,112.7882,57041.0
2015-09-22 09:30:00,138.02,138.32,137.76,138.15,34629.0,111.384,111.6261,111.1742,111.4889,34629.0
2015-09-22 09:35:00,137.89,138.54,137.87,138.44,17668.0,111.2791,111.8036,111.2629,111.7229,17668.0
2015-09-22 09:40:00,138.32,138.53,138.26,138.3,11850.0,111.6261,111.7956,111.5777,111.61,11850.0
2015-09-22 09:45:00,138.29,138.38,138.25,138.27,5173.0,111.6019,111.6745,111.5696,111.5858,5173.0
2015-09-22 09:50:00,138.14,138.38,138.13,138.2,8105.0,111.4808,111.6745,111.4728,111.5293,8105.0
2015-09-22 09:55:00,138.2,138.79,138.2,138.79,7557.0,111.5293,112.0054,111.5293,112.0054,7557.0
2015-09-22 10:00:00,138.67,138.77,138.55,138.56,3006.0,111.9086,111.9893,111.8117,111.8198,3006.0
2015-09-22 10:05:00,138.65,138.68,138.47,138.47,20598.0,111.8924,111.9166,111.7472,111.7472,20598.0
2015-09-22 10:10:00,138.49,138.51,138.15,138.25,26016.0,111.7633,111.7794,111.4889,111.5696,26016.0
2015-09-22 10:15:00,138.25,138.41,138.19,138.28,15518.0,111.5696,111.6987,111.5212,111.5938,15518.0
2015-09-22 10:20:00,138.23,138.37,138.04,138.12,23400.0,111.5535,111.6665,111.4001,111.4647,23400.0
2015-09-22 10:25:00,138.1,138.12,137.94,138.02,15948.0,111.4486,111.4647,111.3194,111.384,15948.0
2015-09-22 10:30:00,138.02,138.09,137.9,138.04,5035.0,111.384,111.4405,111.2872,111.4001,5035.0
2015-09-22 10:35:00,138.04,138.13,137.91,137.97,12459.0,111.4001,111.4728,111.2952,111.3437,12459.0
2015-09-22 10:40:00,137.87,138.03,137.83,137.91,31917.0,111.2629,111.3921,111.2307,111.2952,31917.0
2015-09-22 10:45:00,137.9,137.94,137.68,137.88,29671.0,111.2872,111.3194,111.1096,111.271,29671.0
2015-09-22 10:50:00,137.82,138.13,137.76,138.11,24158.0,111.2226,111.4728,111.1742,111.4566,24158.0
2015-09-22 10:55:00,138.11,138.2,138.04,138.11,19538.0,111.4566,111.5293,111.4001,111.4566,19538.0
2015-09-22 11:00:00,138.11,138.16,138.01,138.1,11889.0,111.4566,111.497,111.3759,111.4486,11889.0
2015-09-22 11:05:00,138.1,138.12,137.93,137.94,5050.0,111.4486,111.4647,111.3114,111.3194,5050.0
2015-09-22 11:10:00,137.85,138.01,137.83,137.88,10000.0,111.2468,111.3759,111.2307,111.271,10000.0
2015-09-22 11:15:00,137.92,137.92,137.74,137.79,8166.0,111.3033,111.3033,111.158,111.1984,8166.0
2015-09-22 11:20:00,137.79,137.83,137.62,137.62,10522.0,111.1984,111.2307,111.0612,111.0612,10522.0
2015-09-22 11:25:00,137.64,137.77,137.63,137.69,7172.0,111.0773,111.1822,111.0693,111.1177,7172.0
2015-09-22 11:30:00,137.67,137.92,137.66,137.8,6734.0,111.1015,111.3033,111.0935,111.2065,6734.0
2015-09-22 11:35:00,137.83,137.86,137.57,137.58,13845.0,111.2307,111.2549,111.0208,111.0289,13845.0
2015-09-22 11:40:00,137.58,137.65,137.55,137.6,5505.0,111.0289,111.0854,111.0047,111.0451,5505.0
2015-09-22 11:45:00,137.61,137.81,137.59,137.81,10944.0,111.0531,111.2145,111.037,111.2145,10944.0
2015-09-22 11:50:00,137.79,137.89,137.76,137.89,6888.0,111.1984,111.2791,111.1742,111.2791,6888.0
2015-09-22 11:55:00,137.92,137.93,137.79,137.8,7943.0,111.3033,111.3114,111.1984,111.2065,7943.0
2015-09-22 12:00:00,137.75,137.75,137.64,137.73,3165.0,111.1661,111.1661,111.0773,111.15,3165.0
2015-09-22 12:05:00,137.73,138.13,137.7,138.13,6885.0,111.15,111.4728,111.1258,111.4728,6885.0
2015-09-22 12:10:00,138.19,138.25,138.11,138.19,12930.0,111.5212,111.5696,111.4566,111.5212,12930.0
2015-09-22 12:15:00,138.2,138.25,138.04,138.16,7367.0,111.5293,111.5696,111.4001,111.497,7367.0
2015-09-22 12:20:00,138.15,138.25,138.15,138.16,3400.0,111.4889,111.5696,111.4889,111.497,3400.0
2015-09-22 12:25:00,138.15,138.23,138.04,138.18,13007.0,111.4889,111.5535,111.4001,111.5131,13007.0
2015-09-22 12:30:00,138.18,138.23,138.02,138.03,12495.0,111.5131,111.5535,111.384,111.3921,12495.0
2015-09-22 12:35:00,138.01,138.22,137.97,138.22,7193.0,111.3759,111.5454,111.3437,111.5454,7193.0
2015-09-22 12:40:00,138.25,138.35,138.2,138.35,4013.0,111.5696,111.6503,111.5293,111.6503,4013.0
2015-09-22 12:45:00,138.31,138.35,138.08,138.09,5595.0,111.618,111.6503,111.4324,111.4405,5595.0
2015-09-22 12:50:00,138.07,138.07,137.77,137.84,9700.0,111.4244,111.4244,111.1822,111.2387,9700.0
2015-09-22 12:55:00,137.85,137.85,137.74,137.77,12486.0,111.2468,111.2468,111.158,111.1822,12486.0
2015-09-22 13:00:00,137.78,137.92,137.73,137.92,16759.0,111.1903,111.3033,111.15,111.3033,16759.0
2015-09-22 13:05:00,137.93,137.94,137.72,137.73,7874.0,111.3114,111.3194,111.1419,111.15,7874.0
2015-09-22 13:10:00,137.8,137.84,137.66,137.69,7468.0,111.2065,111.2387,111.0935,111.1177,7468.0
2015-09-22 13:15:00,137.69,137.74,137.65,137.74,1884.0,111.1177,111.158,111.0854,111.158,1884.0
2015-09-22 13:20:00,137.66,137.72,137.57,137.61,2749.0,111.0935,111.1419,111.0208,111.0531,2749.0
2015-09-22 13:25:00,137.58,137.62,137.47,137.5,7057.0,111.0289,111.0612,110.9401,110.9644,7057.0
2015-09-22 13:30:00,137.49,137.61,137.49,137.56,5036.0,110.9563,111.0531,110.9563,111.0128,5036.0
2015-09-22 13:35:00,137.59,137.61,137.54,137.57,7916.0,111.037,111.0531,110.9966,111.0208,7916.0
2015-09-22 13:40:00,137.59,137.87,137.54,137.79,7074.0,111.037,111.2629,110.9966,111.1984,7074.0
2015-09-22 13:45:00,137.76,137.82,137.76,137.77,2361.0,111.1742,111.2226,111.1742,111.1822,2361.0
2015-09-22 13:50:00,137.75,137.78,137.66,137.75,4252.0,111.1661,111.1903,111.0935,111.1661,4252.0
2015-09-22 13:55:00,137.7,137.8,137.7,137.76,4422.0,111.1258,111.2065,111.1258,111.1742,4422.0
2015-09-22 14:00:00,137.72,137.75,137.53,137.73,9413.0,111.1419,111.1661,110.9886,111.15,9413.0
2015-09-22 14:05:00,137.8,137.81,137.52,137.52,20253.0,111.2065,111.2145,110.9805,110.9805,20253.0
2015-09-22 14:10:00,137.5,137.59,137.42,137.59,6422.0,110.9644,111.037,110.8998,111.037,6422.0
2015-09-22 14:15:00,137.61,137.81,137.58,137.76,9798.0,111.0531,111.2145,111.0289,111.1742,9798.0
2015-09-22 14:20:00,137.81,137.83,137.68,137.72,15982.0,111.2145,111.2307,111.1096,111.1419,15982.0
2015-09-22 14:25:00,137.78,137.96,137.77,137.92,3950.0,111.1903,111.3356,111.1822,111.3033,3950.0
2015-09-22 14:30:00,137.98,138.13,137.92,138.12,6700.0,111.3517,111.4728,111.3033,111.4647,6700.0
2015-09-22 14:35:00,138.06,138.14,137.95,138.08,6554.0,111.4163,111.4808,111.3275,111.4324,6554.0
2015-09-22 14:40:00,138.05,138.09,137.95,138.02,4307.0,111.4082,111.4405,111.3275,111.384,4307.0
2015-09-22 14:45:00,138.05,138.14,137.95,137.98,18873.0,111.4082,111.4808,111.3275,111.3517,18873.0
2015-09-22 14:50:00,138.0,138.06,137.94,138.03,9836.0,111.3679,111.4163,111.3194,111.3921,9836.0
2015-09-22 14:55:00,137.99,138.15,137.94,138.08,17625.0,111.3598,111.4889,111.3194,111.4324,17625.0
2015-09-22 15:00:00,138.07,138.12,138.03,138.07,4800.0,111.4244,111.4647,111.3921,111.4244,4800.0
2015-09-22 15:05:00,138.1,138.15,137.97,137.97,18888.0,111.4486,111.4889,111.3437,111.3437,18888.0
2015-09-22 15:10:00,137.97,137.97,137.82,137.95,15014.0,111.3437,111.3437,111.2226,111.3275,15014.0
2015-09-22 15:15:00,137.96,138.05,137.88,137.88,12974.0,111.3356,111.4082,111.271,111.271,12974.0
2015-09-22 15:20:00,137.9,138.02,137.83,137.92,15407.0,111.2872,111.384,111.2307,111.3033,15407.0
2015-09-22 15:25:00,137.91,138.16,137.91,138.16,17860.0,111.2952,111.497,111.2952,111.497,17860.0
2015-09-22 15:30:00,138.17,138.31,138.12,138.28,20509.0,111.5051,111.618,111.4647,111.5938,20509.0
2015-09-22 15:35:00,138.32,138.37,138.03,138.16,50252.0,111.6261,111.6665,111.3921,111.497,50252.0
2015-09-22 15:40:00,138.17,138.24,138.03,138.06,38000.0,111.5051,111.5615,111.3921,111.4163,38000.0
2015-09-22 15:45:00,138.06,138.15,137.96,138.0,32822.0,111.4163,111.4889,111.3356,111.3679,32822.0
2015-09-22 15:50:00,137.95,138.0,137.74,137.8,43174.0,111.3275,111.3679,111.158,111.2065,43174.0
2015-09-22 15:55:00,137.79,138.06,137.78,137.92,110664.0,111.1984,111.4163,111.1903,111.3033,110664.0
2015-09-23 09:30:00,137.96,138.25,137.65,137.96,21348.0,111.3356,111.5696,111.0854,111.3356,21348.0
2015-09-23 09:35:00,138.05,138.32,137.8,137.9,8077.0,111.4082,111.6261,111.2065,111.2872,8077.0
2015-09-23 09:40:00,137.76,138.0,137.75,137.99,1715.0,111.1742,111.3679,111.1661,111.3598,1715.0
2015-09-23 09:45:00,137.98,137.98,137.65,137.7,4115.0,111.3517,111.3517,111.0854,111.1258,4115.0
2015-09-23 09:50:00,137.79,137.79,137.44,137.48,11957.0,111.1984,111.1984,110.9159,110.9482,11957.0
2015-09-23 09:55:00,137.52,137.65,137.45,137.52,6846.0,110.9805,111.0854,110.924,110.9805,6846.0
2015-09-23 10:00:00,137.47,137.72,137.44,137.69,10201.0,110.9401,111.1419,110.9159,111.1177,10201.0
2015-09-23 10:05:00,137.75,137.75,137.5,137.5,3250.0,111.1661,111.1661,110.9644,110.9644,3250.0
2015-09-23 10:10:00,137.5,137.66,137.45,137.61,3825.0,110.9644,111.0935,110.924,111.0531,3825.0
2015-09-23 10:15:00,137.62,137.78,137.53,137.78,5622.0,111.0612,111.1903,110.9886,111.1903,5622.0
2015-09-23 10:20:00,137.76,137.79,137.55,137.65,5378.0,111.1742,111.1984,111.0047,111.0854,5378.0
2015-09-23 10:25:00,137.59,137.7,137.51,137.59,17752.0,111.037,111.1258,110.9724,111.037,17752.0
2015-09-23 10:30:00,137.58,137.64,137.49,137.6,9300.0,111.0289,111.0773,110.9563,111.0451,9300.0
2015-09-23 10:35:00,137.59,137.72,137.43,137.43,8630.0,111.037,111.1419,110.9079,110.9079,8630.0
2015-09-23 10:40:00,137.41,137.48,137.32,137.32,3126.0,110.8917,110.9482,110.8191,110.8191,3126.0
2015-09-23 10:45:00,137.34,137.47,137.26,137.34,6353.0,110.8352,110.9401,110.7707,110.8352,6353.0
2015-09-23 10:50:00,137.36,137.68,137.32,137.68,8953.0,110.8514,111.1096,110.8191,111.1096,8953.0
2015-09-23 10:55:00,137.62,137.66,137.42,137.43,4300.0,111.0612,111.0935,110.8998,110.9079,4300.0
2015-09-23 11:00:00,137.42,137.52,137.37,137.45,10128.0,110.8998,110.9805,110.8594,110.924,10128.0
2015-09-23 11:05:00,137.43,137.46,137.3,137.39,4436.0,110.9079,110.9321,110.803,110.8756,4436.0
2015-09-23 11:10:00,137.38,137.39,137.0,137.04,18300.0,110.8675,110.8756,110.5608,110.5931,18300.0
2015-09-23 11:15:00,137.05,137.05,136.78,136.78,27504.0,110.6012,110.6012,110.3833,110.3833,27504.0
2015-09-23 11:20:00,136.78,136.78,136.55,136.65,14426.0,110.3833,110.3833,110.1977,110.2784,14426.0
2015-09-23 11:25:00,136.68,136.69,136.49,136.51,10779.0,110.3026,110.3107,110.1493,110.1654,10779.0
2015-09-23 11:30:00,136.5,136.54,136.35,136.37,17209.0,110.1573,110.1896,110.0363,110.0524,17209.0
2015-09-23 11:35:00,136.38,136.5,136.34,136.43,9730.0,110.0605,110.1573,110.0282,110.1009,9730.0
2015-09-23 11:40:00,136.43,136.44,136.14,136.17,10227.0,110.1009,110.1089,109.8668,109.891,10227.0
2015-09-23 11:45:00,136.18,136.23,136.12,136.23,11900.0,109.8991,109.9394,109.8507,109.9394,11900.0
2015-09-23 11:50:00,136.23,136.3,136.11,136.18,6172.0,109.9394,109.9959,109.8426,109.8991,6172.0
2015-09-23 11:55:00,136.25,136.32,136.1,136.22,14666.0,109.9556,110.0121,109.8345,109.9314,14666.0
2015-09-23 12:00:00,136.28,136.29,136.09,136.15,10084.0,109.9798,109.9879,109.8265,109.8749,10084.0
2015-09-23 12:05:00,136.14,136.31,136.14,136.28,5437.0,109.8668,110.004,109.8668,109.9798,5437.0
2015-09-23 12:10:00,136.31,136.39,136.28,136.31,3600.0,110.004,110.0686,109.9798,110.004,3600.0
2015-09-23 12:15:00,136.29,136.31,136.2,136.27,5200.0,109.9879,110.004,109.9152,109.9717,5200.0
2015-09-23 12:20:00,136.28,136.29,136.15,136.21,12754.0,109.9798,109.9879,109.8749,109.9233,12754.0
2015-09-23 12:25:00,136.18,136.32,136.15,136.25,5900.0,109.8991,110.0121,109.8749,109.9556,5900.0
2015-09-23 12:30:00,136.25,136.3,136.2,136.3,4565.0,109.9556,109.9959,109.9152,109.9959,4565.0
2015-09-23 12:35:00,136.31,136.31,136.13,136.13,3300.0,110.004,110.004,109.8587,109.8587,3300.0
2015-09-23 12:40:00,136.14,136.17,136.1,136.16,3999.0,109.8668,109.891,109.8345,109.883,3999.0
2015-09-23 12:45:00,136.17,136.17,136.02,136.04,6756.0,109.891,109.891,109.77,109.7861,6756.0
2015-09-23 12:50:00,136.06,136.22,136.04,136.17,5758.0,109.8023,109.9314,109.7861,109.891,5758.0
2015-09-23 12:55:00,136.18,136.23,136.13,136.17,3750.0,109.8991,109.9394,109.8587,109.891,3750.0
2015-09-23 13:00:00,136.19,136.28,136.18,136.23,2850.0,109.9072,109.9798,109.8991,109.9394,2850.0
2015-09-23 13:05:00,136.2,136.44,136.17,136.37,8837.0,109.9152,110.1089,109.891,110.0524,8837.0
2015-09-23 13:10:00,136.32,136.41,136.29,136.41,4763.0,110.0121,110.0847,109.9879,110.0847,4763.0
2015-09-23 13:15:00,136.4,136.5,136.38,136.48,3430.0,110.0766,110.1573,110.0605,110.1412,3430.0
2015-09-23 13:20:00,136.49,136.58,136.47,136.48,5477.0,110.1493,110.2219,110.1331,110.1412,5477.0
2015-09-23 13:25:00,136.48,136.49,136.31,136.35,6636.0,110.1412,110.1493,110.004,110.0363,6636.0
2015-09-23 13:30:00,136.37,136.53,136.35,136.53,7262.0,110.0524,110.1816,110.0363,110.1816,7262.0
2015-09-23 13:35:00,136.49,136.52,136.41,136.46,3707.0,110.1493,110.1735,110.0847,110.1251,3707.0
2015-09-23 13:40:00,136.46,136.79,136.44,136.74,12866.0,110.1251,110.3914,110.1089,110.351,12866.0
2015-09-23 13:45:00,136.84,136.91,136.81,136.88,3539.0,110.4317,110.4882,110.4075,110.464,3539.0
2015-09-23 13:50:00,136.87,136.87,136.72,136.73,6054.0,110.4559,110.4559,110.3349,110.343,6054.0
2015-09-23 13:55:00,136.75,136.76,136.52,136.57,12204.0,110.3591,110.3672,110.1735,110.2138,12204.0
2015-09-23 14:00:00,136.6,136.67,136.54,136.6,14792.0,110.238,110.2945,110.1896,110.238,14792.0
2015-09-23 14:05:00,136.61,136.81,136.59,136.66,22238.0,110.2461,110.4075,110.23,110.2865,22238.0
2015-09-23 14:10:00,136.64,136.66,136.52,136.52,18095.0,110.2703,110.2865,110.1735,110.1735,18095.0
2015-09-23 14:15:00,136.53,136.61,136.51,136.58,3000.0,110.1816,110.2461,110.1654,110.2219,3000.0
2015-09-23 14:20:00,136.58,136.58,136.44,136.53,6529.0,110.2219,110.2219,110.1089,110.1816,6529.0
2015-09-23 14:25:00,136.55,136.61,136.47,136.57,5849.0,110.1977,110.2461,110.1331,110.2138,5849.0
2015-09-23 14:30:00,136.57,136.75,136.5,136.73,8818.0,110.2138,110.3591,110.1573,110.343,8818.0
2015-09-23 14:35:00,136.73,136.73,136.43,136.51,11129.0,110.343,110.343,110.1009,110.1654,11129.0
2015-09-23 14:40:00,136.51,136.51,136.22,136.31,9823.0,110.1654,110.1654,109.9314,110.004,9823.0
2015-09-23 14:45:00,136.38,136.49,136.32,136.45,5879.0,110.0605,110.1493,110.0121,110.117,5879.0
2015-09-23 14:50:00,136.49,136.55,136.27,136.31,9933.0,110.1493,110.1977,109.9717,110.004,9933.0
2015-09-23 14:55:00,136.32,136.52,136.24,136.47,7224.0,110.0121,110.1735,109.9475,110.1331,7224.0
2015-09-23 15:00:00,136.5,136.62,136.38,136.59,9331.0,110.1573,110.2542,110.0605,110.23,9331.0
2015-09-23 15:05:00,136.58,136.63,136.4,136.55,10320.0,110.2219,110.2623,110.0766,110.1977,10320.0
2015-09-23 15:10:00,136.54,136.6,136.35,136.36,10471.0,110.1896,110.238,110.0363,110.0444,10471.0
2015-09-23 15:15:00,136.35,136.53,136.27,136.46,10177.0,110.0363,110.1816,109.9717,110.1251,10177.0
2015-09-23 15:20:00,136.53,136.58,136.41,136.44,6800.0,110.1816,110.2219,110.0847,110.1089,6800.0
2015-09-23 15:25:00,136.44,136.57,136.33,136.55,6200.0,110.1089,110.2138,110.0201,110.1977,6200.0
2015-09-23 15:30:00,136.58,136.64,136.42,136.58,12379.0,110.2219,110.2703,110.0928,110.2219,12379.0
2015-09-23 15:35:00,136.57,136.63,136.49,136.61,7310.0,110.2138,110.2623,110.1493,110.2461,7310.0
2015-09-23 15:40:00,136.64,136.71,136.61,136.61,11180.0,110.2703,110.3268,110.2461,110.2461,11180.0
2015-09-23 15:45:00,136.62,136.71,136.59,136.69,17601.0,110.2542,110.3268,110.23,110.3107,17601.0
2015-09-23 15:50:00,136.71,136.74,136.66,136.69,23024.0,110.3268,110.351,110.2865,110.3107,23024.0
2015-09-23 15:55:00,136.67,136.72,136.57,136.57,33029.0,110.2945,110.3349,110.2138,110.2138,33029.0
2015-09-24 09:30:00,135.67,136.15,135.06,136.0,45794.0,109.4875,109.8749,108.9952,109.7538,45794.0
2015-09-24 09:35:00,135.97,135.97,135.03,135.11,17197.0,109.7296,109.7296,108.971,109.0356,17197.0
2015-09-24 09:40:00,135.11,135.22,134.64,135.07,28619.0,109.0356,109.1244,108.6563,109.0033,28619.0
2015-09-24 09:45:00,135.05,135.1,134.83,134.9,23294.0,108.9872,109.0275,108.8096,108.8661,23294.0
2015-09-24 09:50:00,134.91,135.16,134.8,135.08,14814.0,108.8742,109.0759,108.7854,109.0114,14814.0
2015-09-24 09:55:00,135.08,135.14,135.0,135.11,13095.0,109.0114,109.0598,108.9468,109.0356,13095.0
2015-09-24 10:00:00,135.05,135.16,134.99,135.04,12430.0,108.9872,109.0759,108.9388,108.9791,12430.0
2015-09-24 10:05:00,135.04,135.3,134.93,135.15,15505.0,108.9791,109.1889,108.8903,109.0679,15505.0
2015-09-24 10:10:00,135.16,135.29,135.12,135.26,15627.0,109.0759,109.1809,109.0437,109.1566,15627.0
2015-09-24 10:15:00,135.26,135.41,135.16,135.4,17957.0,109.1566,109.2777,109.0759,109.2696,17957.0
2015-09-24 10:20:00,135.41,135.43,135.11,135.27,18905.0,109.2777,109.2938,109.0356,109.1647,18905.0
2015-09-24 10:25:00,135.28,135.32,135.17,135.24,8694.0,109.1728,109.2051,109.084,109.1405,8694.0
2015-09-24 10:30:00,135.26,135.28,135.05,135.06,43946.0,109.1566,109.1728,108.9872,108.9952,43946.0
2015-09-24 10:35:00,135.03,135.08,134.89,134.99,12142.0,108.971,109.0114,108.858,108.9388,12142.0
2015-09-24 10:40:00,134.99,134.99,134.72,134.72,15693.0,108.9388,108.9388,108.7209,108.7209,15693.0
2015-09-24 10:45:00,134.72,134.84,134.65,134.81,20345.0,108.7209,108.8177,108.6644,108.7935,20345.0
2015-09-24 10:50:00,134.8,134.96,134.77,134.91,10500.0,108.7854,108.9145,108.7612,108.8742,10500.0
2015-09-24 10:55:00,134.93,135.21,134.91,135.21,41484.0,108.8903,109.1163,108.8742,109.1163,41484.0
2015-09-24 11:00:00,135.17,135.29,135.04,135.19,11209.0,109.084,109.1809,108.9791,109.1002,11209.0
2015-09-24 11:05:00,135.19,135.71,135.19,135.68,19917.0,109.1002,109.5198,109.1002,109.4956,19917.0
2015-09-24 11:10:00,135.68,135.74,135.42,135.59,13050.0,109.4956,109.544,109.2858,109.423,13050.0
2015-09-24 11:15:00,135.59,135.93,135.52,135.9,18997.0,109.423,109.6973,109.3665,109.6731,18997.0
2015-09-24 11:20:00,135.9,136.15,135.88,136.15,16035.0,109.6731,109.8749,109.657,109.8749,16035.0
2015-09-24 11:25:00,136.15,136.35,136.15,136.18,17982.0,109.8749,110.0363,109.8749,109.8991,17982.0
2015-09-24 11:30:00,136.17,136.54,136.16,136.46,16873.0,109.891,110.1896,109.883,110.1251,16873.0
2015-09-24 11:35:00,136.49,136.69,136.38,136.69,15602.0,110.1493,110.3107,110.0605,110.3107,15602.0
2015-09-24 11:40:00,136.69,136.96,136.59,136.88,53398.0,110.3107,110.5286,110.23,110.464,53398.0
2015-09-24 11:45:00,136.92,136.94,136.73,136.73,13087.0,110.4963,110.5124,110.343,110.343,13087.0
2015-09-24 11:50:00,136.74,136.76,136.55,136.57,10616.0,110.351,110.3672,110.1977,110.2138,10616.0
2015-09-24 11:55:00,136.55,137.01,136.55,136.95,15519.0,110.1977,110.5689,110.1977,110.5205,15519.0
2015-09-24 12:00:00,136.95,137.29,136.95,137.26,16103.0,110.5205,110.7949,110.5205,110.7707,16103.0
2015-09-24 12:05:00,137.26,137.29,137.15,137.26,18599.0,110.7707,110.7949,110.6819,110.7707,18599.0
2015-09-24 12:10:00,137.21,137.32,137.12,137.12,11233.0,110.7303,110.8191,110.6577,110.6577,11233.0
2015-09-24 12:15:00,137.13,137.3,137.12,137.29,11191.0,110.6658,110.803,110.6577,110.7949,11191.0
2015-09-24 12:20:00,137.28,137.47,137.28,137.41,13301.0,110.7868,110.9401,110.7868,110.8917,13301.0
2015-09-24 12:25:00,137.41,137.56,137.37,137.5,12779.0,110.8917,111.0128,110.8594,110.9644,12779.0
2015-09-24 12:30:00,137.5,137.78,137.5,137.71,22531.0,110.9644,111.1903,110.9644,111.1338,22531.0
2015-09-24 12:35:00,137.69,137.74,137.39,137.43,16934.0,111.1177,111.158,110.8756,110.9079,16934.0
2015-09-24 12:40:00,137.44,137.55,137.44,137.45,14575.0,110.9159,111.0047,110.9159,110.924,14575.0
2015-09-24 12:45:00,137.43,137.45,137.31,137.37,11601.0,110.9079,110.924,110.811,110.8594,11601.0
2015-09-24 12:50:00,137.41,137.45,137.21,137.23,10700.0,110.8917,110.924,110.7303,110.7465,10700.0
2015-09-24 12:55:00,137.23,137.29,137.11,137.12,10337.0,110.7465,110.7949,110.6496,110.6577,10337.0
2015-09-24 13:00:00,137.12,137.2,136.9,136.94,20500.0,110.6577,110.7223,110.4801,110.5124,20500.0
2015-09-24 13:05:00,136.91,136.94,136.75,136.87,10023.0,110.4882,110.5124,110.3591,110.4559,10023.0
2015-09-24 13:10:00,136.87,137.22,136.83,137.11,21200.0,110.4559,110.7384,110.4237,110.6496,21200.0
2015-09-24 13:15:00,137.12,137.13,136.77,136.84,10009.0,110.6577,110.6658,110.3752,110.4317,10009.0
2015-09-24 13:20:00,136.85,137.09,136.79,137.08,10927.0,110.4398,110.6335,110.3914,110.6254,10927.0
2015-09-24 13:25:00,137.07,137.12,137.02,137.06,9959.0,110.6173,110.6577,110.577,110.6093,9959.0
2015-09-24 13:30:00,137.05,137.18,137.01,137.18,17612.0,110.6012,110.7061,110.5689,110.7061,17612.0
2015-09-24 13:35:00,137.18,137.37,137.12,137.34,18006.0,110.7061,110.8594,110.6577,110.8352,18006.0
2015-09-24 13:40:00,137.35,137.46,137.3,137.46,11600.0,110.8433,110.9321,110.803,110.9321,11600.0
2015-09-24 13:45:00,137.44,137.8,137.42,137.78,16802.0,110.9159,111.2065,110.8998,111.1903,16802.0
2015-09-24 13:50:00,137.82,137.9,137.62,137.62,32798.0,111.2226,111.2872,111.0612,111.0612,32798.0
2015-09-24 13:55:00,137.62,137.71,137.54,137.64,14200.0,111.0612,111.1338,110.9966,111.0773,14200.0
2015-09-24 14:00:00,137.64,137.75,137.58,137.7,19200.0,111.0773,111.1661,111.0289,111.1258,19200.0
2015-09-24 14:05:00,137.71,137.81,137.62,137.66,20008.0,111.1338,111.2145,111.0612,111.0935,20008.0
2015-09-24 14:10:00,137.66,137.76,137.59,137.65,15728.0,111.0935,111.1742,111.037,111.0854,15728.0
2015-09-24 14:15:00,137.65,138.06,137.62,138.01,15035.0,111.0854,111.4163,111.0612,111.3759,15035.0
2015-09-24 14:20:00,138.01,138.42,138.01,138.32,19003.0,111.3759,111.7068,111.3759,111.6261,19003.0
2015-09-24 14:25:00,138.32,138.37,138.18,138.31,19018.0,111.6261,111.6665,111.5131,111.618,19018.0
2015-09-24 14:30:00,138.31,138.32,138.1,138.2,18402.0,111.618,111.6261,111.4486,111.5293,18402.0
2015-09-24 14:35:00,138.17,138.4,138.16,138.33,46205.0,111.5051,111.6907,111.497,111.6342,46205.0
2015-09-24 14:40:00,138.33,138.35,137.98,138.21,31744.0,111.6342,111.6503,111.3517,111.5373,31744.0
2015-09-24 14:45:00,138.21,138.62,138.17,138.57,41851.0,111.5373,111.8682,111.5051,111.8279,41851.0
2015-09-24 14:50:00,138.59,138.66,138.39,138.5,25304.0,111.844,111.9005,111.6826,111.7714,25304.0
2015-09-24 14:55:00,138.5,138.79,138.5,138.6,16320.0,111.7714,112.0054,111.7714,111.8521,16320.0
2015-09-24 15:00:00,138.63,138.86,138.56,138.61,24003.0,111.8763,112.0619,111.8198,111.8601,24003.0
2015-09-24 15:05:00,138.61,138.72,138.18,138.31,43848.0,111.8601,111.9489,111.5131,111.618,43848.0
2015-09-24 15:10:00,138.34,138.43,138.17,138.34,27566.0,111.6422,111.7149,111.5051,111.6422,27566.0
2015-09-24 15:15:00,138.34,138.54,138.31,138.46,21987.0,111.6422,111.8036,111.618,111.7391,21987.0
2015-09-24 15:20:00,138.5,138.65,138.47,138.48,25922.0,111.7714,111.8924,111.7472,111.7552,25922.0
2015-09-24 15:25:00,138.47,138.76,138.38,138.59,33359.0,111.7472,111.9812,111.6745,111.844,33359.0
2015-09-24 15:30:00,138.59,138.66,138.48,138.64,29501.0,111.844,111.9005,111.7552,111.8844,29501.0
2015-09-24 15:35:00,138.63,138.7,138.54,138.63,23984.0,111.8763,111.9328,111.8036,111.8763,23984.0
2015-09-24 15:40:00,138.63,138.99,138.61,138.98,41424.0,111.8763,112.1668,111.8601,112.1587,41424.0
2015-09-24 15:45:00,138.94,138.97,138.68,138.78,47161.0,112.1265,112.1507,111.9166,111.9973,47161.0
2015-09-24 15:50:00,138.75,138.77,138.39,138.5,25152.0,111.9731,111.9893,111.6826,111.7714,25152.0
2015-09-24 15:55:00,138.48,138.69,138.4,138.53,63372.0,111.7552,111.9247,111.6907,111.7956,63372.0
2015-09-25 09:30:00,139.23,139.74,139.21,139.55,17592.0,112.3605,112.7721,112.3443,112.6187,17592.0
2015-09-25 09:35:00,139.67,139.82,138.81,139.0,14486.0,112.7156,112.8366,112.0215,112.1749,14486.0
2015-09-25 09:40:00,138.87,139.06,138.71,138.71,8535.0,112.07,112.2233,111.9408,111.9408,8535.0
2015-09-25 09:45:00,138.77,138.91,138.67,138.86,11153.0,111.9893,112.1022,111.9086,112.0619,11153.0
2015-09-25 09:50:00,138.91,139.09,138.64,138.64,8595.0,112.1022,112.2475,111.8844,111.8844,8595.0
2015-09-25 09:55:00,138.64,138.69,138.54,138.54,3000.0,111.8844,111.9247,111.8036,111.8036,3000.0
2015-09-25 10:00:00,138.45,138.54,138.18,138.39,22744.0,111.731,111.8036,111.5131,111.6826,22744.0
2015-09-25 10:05:00,138.34,138.39,138.23,138.28,9387.0,111.6422,111.6826,111.5535,111.5938,9387.0
2015-09-25 10:10:00,138.17,138.26,138.05,138.19,4040.0,111.5051,111.5777,111.4082,111.5212,4040.0
2015-09-25 10:15:00,138.22,138.25,138.07,138.07,6609.0,111.5454,111.5696,111.4244,111.4244,6609.0
2015-09-25 10:20:00,138.11,138.2,138.04,138.12,3108.0,111.4566,111.5293,111.4001,111.4647,3108.0
2015-09-25 10:25:00,138.09,138.25,138.08,138.19,8560.0,111.4405,111.5696,111.4324,111.5212,8560.0
2015-09-25 10:30:00,138.15,138.26,138.03,138.19,7415.0,111.4889,111.5777,111.3921,111.5212,7415.0
2015-09-25 10:35:00,138.21,138.38,138.14,138.38,8429.0,111.5373,111.6745,111.4808,111.6745,8429.0
2015-09-25 10:40:00,138.36,138.36,138.17,138.21,12679.0,111.6584,111.6584,111.5051,111.5373,12679.0
2015-09-25 10:45:00,138.24,138.33,138.18,138.28,8017.0,111.5615,111.6342,111.5131,111.5938,8017.0
2015-09-25 10:50:00,138.29,138.49,138.29,138.45,5100.0,111.6019,111.7633,111.6019,111.731,5100.0
2015-09-25 10:55:00,138.46,138.54,138.4,138.51,7830.0,111.7391,111.8036,111.6907,111.7794,7830.0
2015-09-25 11:00:00,138.45,138.48,138.37,138.39,6325.0,111.731,111.7552,111.6665,111.6826,6325.0
2015-09-25 11:05:00,138.38,138.51,138.37,138.46,5000.0,111.6745,111.7794,111.6665,111.7391,5000.0
2015-09-25 11:10:00,138.46,138.55,138.4,138.55,5654.0,111.7391,111.8117,111.6907,111.8117,5654.0
2015-09-25 11:15:00,138.58,138.59,138.43,138.44,6249.0,111.8359,111.844,111.7149,111.7229,6249.0
2015-09-25 11:20:00,138.49,138.49,138.37,138.45,6372.0,111.7633,111.7633,111.6665,111.731,6372.0
2015-09-25 11:25:00,138.45,138.57,138.4,138.48,10889.0,111.731,111.8279,111.6907,111.7552,10889.0
2015-09-25 11:30:00,138.45,138.52,138.39,138.5,6690.0,111.731,111.7875,111.6826,111.7714,6690.0
2015-09-25 11:35:00,138.4,138.47,138.0,138.11,25650.0,111.6907,111.7472,111.3679,111.4566,25650.0
2015-09-25 11:40:00,138.11,138.2,138.09,138.19,5197.0,111.4566,111.5293,111.4405,111.5212,5197.0
2015-09-25 11:45:00,138.19,138.31,138.1,138.28,8846.0,111.5212,111.618,111.4486,111.5938,8846.0
2015-09-25 11:50:00,138.28,138.43,138.28,138.43,4000.0,111.5938,111.7149,111.5938,111.7149,4000.0
2015-09-25 11:55:00,138.41,138.61,138.39,138.57,8406.0,111.6987,111.8601,111.6826,111.8279,8406.0
2015-09-25 12:00:00,138.54,138.59,138.48,138.49,5500.0,111.8036,111.844,111.7552,111.7633,5500.0
2015-09-25 12:05:00,138.47,138.52,138.45,138.49,3740.0,111.7472,111.7875,111.731,111.7633,3740.0
2015-09-25 12:10:00,138.49,138.59,138.44,138.57,8179.0,111.7633,111.844,111.7229,111.8279,8179.0
2015-09-25 12:15:00,138.54,138.54,138.34,138.36,4878.0,111.8036,111.8036,111.6422,111.6584,4878.0
2015-09-25 12:20:00,138.36,138.42,138.27,138.42,4100.0,111.6584,111.7068,111.5858,111.7068,4100.0
2015-09-25 12:25:00,138.44,138.48,138.37,138.44,4000.0,111.7229,111.7552,111.6665,111.7229,4000.0
2015-09-25 12:30:00,138.43,138.61,138.43,138.55,5048.0,111.7149,111.8601,111.7149,111.8117,5048.0
2015-09-25 12:35:00,138.58,138.6,138.53,138.57,3474.0,111.8359,111.8521,111.7956,111.8279,3474.0
2015-09-25 12:40:00,138.55,138.76,138.55,138.72,3869.0,111.8117,111.9812,111.8117,111.9489,3869.0
2015-09-25 12:45:00,138.75,138.82,138.75,138.79,5267.0,111.9731,112.0296,111.9731,112.0054,5267.0
2015-09-25 12:50:00,138.77,138.88,138.76,138.88,7355.0,111.9893,112.078,111.9812,112.078,7355.0
2015-09-25 12:55:00,138.89,138.92,138.8,138.84,4668.0,112.0861,112.1103,112.0135,112.0458,4668.0
2015-09-25 13:00:00,138.84,138.92,138.84,138.92,6158.0,112.0458,112.1103,112.0458,112.1103,6158.0
2015-09-25 13:05:00,138.93,139.19,138.89,139.19,7141.0,112.1184,112.3282,112.0861,112.3282,7141.0
2015-09-25 13:10:00,139.18,139.23,139.13,139.19,2999.0,112.3201,112.3605,112.2798,112.3282,2999.0
2015-09-25 13:15:00,139.21,139.25,139.2,139.24,5422.0,112.3443,112.3766,112.3363,112.3686,5422.0
2015-09-25 13:20:00,139.25,139.25,139.01,139.01,7026.0,112.3766,112.3766,112.1829,112.1829,7026.0
2015-09-25 13:25:00,139.0,139.02,138.94,138.96,5608.0,112.1749,112.191,112.1265,112.1426,5608.0
2015-09-25 13:30:00,138.95,138.97,138.88,138.88,11460.0,112.1345,112.1507,112.078,112.078,11460.0
2015-09-25 13:35:00,138.88,138.97,138.79,138.95,13130.0,112.078,112.1507,112.0054,112.1345,13130.0
2015-09-25 13:40:00,138.95,139.02,138.91,138.99,10137.0,112.1345,112.191,112.1022,112.1668,10137.0
2015-09-25 13:45:00,139.0,139.07,138.85,139.07,15764.0,112.1749,112.2314,112.0538,112.2314,15764.0
2015-09-25 13:50:00,139.08,139.12,139.03,139.07,10303.0,112.2394,112.2717,112.1991,112.2314,10303.0
2015-09-25 13:55:00,139.09,139.15,139.05,139.06,8201.0,112.2475,112.2959,112.2152,112.2233,8201.0
2015-09-25 14:00:00,139.06,139.22,139.06,139.16,9108.0,112.2233,112.3524,112.2233,112.304,9108.0
2015-09-25 14:05:00,139.15,139.25,139.14,139.2,10457.0,112.2959,112.3766,112.2879,112.3363,10457.0
2015-09-25 14:10:00,139.19,139.19,138.98,138.99,5981.0,112.3282,112.3282,112.1587,112.1668,5981.0
2015-09-25 14:15:00,138.95,139.01,138.64,138.65,7202.0,112.1345,112.1829,111.8844,111.8924,7202.0
2015-09-25 14:20:00,138.59,138.69,138.41,138.53,10131.0,111.844,111.9247,111.6987,111.7956,10131.0
2015-09-25 14:25:00,138.54,138.56,138.25,138.28,6033.0,111.8036,111.8198,111.5696,111.5938,6033.0
2015-09-25 14:30:00,138.26,138.33,138.14,138.3,12244.0,111.5777,111.6342,111.4808,111.61,12244.0
2015-09-25 14:35:00,138.29,138.4,138.26,138.26,4648.0,111.6019,111.6907,111.5777,111.5777,4648.0
2015-09-25 14:40:00,138.25,138.26,137.93,137.94,7006.0,111.5696,111.5777,111.3114,111.3194,7006.0
2015-09-25 14:45:00,137.85,137.98,137.77,137.77,9798.0,111.2468,111.3517,111.1822,111.1822,9798.0
2015-09-25 14:50:00,137.77,137.88,137.63,137.88,12388.0,111.1822,111.271,111.0693,111.271,12388.0
2015-09-25 14:55:00,137.84,138.0,137.77,137.95,5407.0,111.2387,111.3679,111.1822,111.3275,5407.0
2015-09-25 15:00:00,138.0,138.03,137.73,137.74,10286.0,111.3679,111.3921,111.15,111.158,10286.0
2015-09-25 15:05:00,137.74,137.76,137.5,137.5,8493.0,111.158,111.1742,110.9644,110.9644,8493.0
2015-09-25 15:10:00,137.53,137.58,137.4,137.42,9956.0,110.9886,111.0289,110.8837,110.8998,9956.0
2015-09-25 15:15:00,137.43,137.7,137.42,137.63,17681.0,110.9079,111.1258,110.8998,111.0693,17681.0
2015-09-25 15:20:00,137.58,137.86,137.54,137.85,14941.0,111.0289,111.2549,110.9966,111.2468,14941.0
2015-09-25 15:25:00,137.87,138.09,137.79,137.92,15668.0,111.2629,111.4405,111.1984,111.3033,15668.0
2015-09-25 15:30:00,137.89,138.11,137.81,138.05,19401.0,111.2791,111.4566,111.2145,111.4082,19401.0
2015-09-25 15:35:00,138.05,138.13,137.8,137.82,14755.0,111.4082,111.4728,111.2065,111.2226,14755.0
2015-09-25 15:40:00,137.81,138.02,137.78,138.02,18140.0,111.2145,111.384,111.1903,111.384,18140.0
2015-09-25 15:45:00,137.98,138.24,137.91,138.14,26261.0,111.3517,111.5615,111.2952,111.4808,26261.0
2015-09-25 15:50:00,138.11,138.19,137.91,138.13,31344.0,111.4566,111.5212,111.2952,111.4728,31344.0
2015-09-25 15:55:00,138.14,138.26,138.02,138.08,63194.0,111.4808,111.5777,111.384,111.4324,63194.0
2015-09-28 09:30:00,136.81,137.02,136.46,136.46,23130.0,110.4075,110.577,110.1251,110.1251,23130.0
2015-09-28 09:35:00,136.51,137.13,136.47,136.93,8038.0,110.1654,110.6658,110.1331,110.5044,8038.0
2015-09-28 09:40:00,137.17,137.25,136.62,136.76,6578.0,110.698,110.7626,110.2542,110.3672,6578.0
2015-09-28 09:45:00,136.62,136.9,136.58,136.67,6661.0,110.2542,110.4801,110.2219,110.2945,6661.0
2015-09-28 09:50:00,136.72,137.06,136.7,136.88,12638.0,110.3349,110.6093,110.3187,110.464,12638.0
2015-09-28 09:55:00,136.84,137.1,136.82,136.98,8370.0,110.4317,110.6415,110.4156,110.5447,8370.0
2015-09-28 10:00:00,136.94,137.11,136.72,136.83,8339.0,110.5124,110.6496,110.3349,110.4237,8339.0
2015-09-28 10:05:00,136.87,136.87,136.56,136.57,11806.0,110.4559,110.4559,110.2058,110.2138,11806.0
2015-09-28 10:10:00,136.64,136.72,136.5,136.55,5661.0,110.2703,110.3349,110.1573,110.1977,5661.0
2015-09-28 10:15:00,136.52,136.78,136.43,136.61,16945.0,110.1735,110.3833,110.1009,110.2461,16945.0
2015-09-28 10:20:00,136.54,136.92,136.45,136.92,10025.0,110.1896,110.4963,110.117,110.4963,10025.0
2015-09-28 10:25:00,136.97,137.07,136.78,136.9,11302.0,110.5366,110.6173,110.3833,110.4801,11302.0
2015-09-28 10:30:00,136.9,136.9,136.68,136.82,12290.0,110.4801,110.4801,110.3026,110.4156,12290.0
2015-09-28 10:35:00,136.73,136.99,136.65,136.74,12637.0,110.343,110.5528,110.2784,110.351,12637.0
2015-09-28 10:40:00,136.78,136.95,136.67,136.95,8245.0,110.3833,110.5205,110.2945,110.5205,8245.0
2015-09-28 10:45:00,136.9,136.97,136.59,136.76,11214.0,110.4801,110.5366,110.23,110.3672,11214.0
2015-09-28 10:50:00,136.81,136.9,136.65,136.9,8762.0,110.4075,110.4801,110.2784,110.4801,8762.0
2015-09-28 10:55:00,136.91,137.14,136.9,137.14,7930.0,110.4882,110.6738,110.4801,110.6738,7930.0
2015-09-28 11:00:00,137.12,137.36,137.07,137.33,15649.0,110.6577,110.8514,110.6173,110.8272,15649.0
2015-09-28 11:05:00,137.34,137.64,137.33,137.51,19739.0,110.8352,111.0773,110.8272,110.9724,19739.0
2015-09-28 11:10:00,137.54,137.57,137.29,137.29,10033.0,110.9966,111.0208,110.7949,110.7949,10033.0
2015-09-28 11:15:00,137.33,137.38,137.27,137.31,9800.0,110.8272,110.8675,110.7787,110.811,9800.0
2015-09-28 11:20:00,137.28,137.44,137.23,137.4,8518.0,110.7868,110.9159,110.7465,110.8837,8518.0
2015-09-28 11:25:00,137.39,137.39,136.89,136.98,12100.0,110.8756,110.8756,110.4721,110.5447,12100.0
2015-09-28 11:30:00,136.98,137.02,136.73,136.79,21932.0,110.5447,110.577,110.343,110.3914,21932.0
2015-09-28 11:35:00,136.8,136.8,136.63,136.79,13094.0,110.3994,110.3994,110.2623,110.3914,13094.0
2015-09-28 11:40:00,136.77,136.77,136.54,136.6,24002.0,110.3752,110.3752,110.1896,110.238,24002.0
2015-09-28 11:45:00,136.59,136.66,136.32,136.41,17646.0,110.23,110.2865,110.0121,110.0847,17646.0
2015-09-28 11:50:00,136.44,136.5,136.33,136.47,21207.0,110.1089,110.1573,110.0201,110.1331,21207.0
2015-09-28 11:55:00,136.49,136.55,136.28,136.3,18869.0,110.1493,110.1977,109.9798,109.9959,18869.0
2015-09-28 12:00:00,136.31,136.37,136.22,136.22,7626.0,110.004,110.0524,109.9314,109.9314,7626.0
2015-09-28 12:05:00,136.23,136.23,136.06,136.17,12790.0,109.9394,109.9394,109.8023,109.891,12790.0
2015-09-28 12:10:00,136.17,136.22,135.98,136.08,13676.0,109.891,109.9314,109.7377,109.8184,13676.0
2015-09-28 12:15:00,136.11,136.15,135.95,135.96,14077.0,109.8426,109.8749,109.7135,109.7216,14077.0
2015-09-28 12:20:00,135.95,136.15,135.85,136.1,12618.0,109.7135,109.8749,109.6328,109.8345,12618.0
2015-09-28 12:25:00,136.1,136.21,135.99,135.99,11220.0,109.8345,109.9233,109.7458,109.7458,11220.0
2015-09-28 12:30:00,135.99,136.03,135.84,135.88,10661.0,109.7458,109.778,109.6247,109.657,10661.0
2015-09-28 12:35:00,135.88,136.05,135.83,136.02,11684.0,109.657,109.7942,109.6166,109.77,11684.0
2015-09-28 12:40:00,136.02,136.1,135.93,135.93,7317.0,109.77,109.8345,109.6973,109.6973,7317.0
2015-09-28 12:45:00,135.93,136.03,135.84,136.0,9880.0,109.6973,109.778,109.6247,109.7538,9880.0
2015-09-28 12:50:00,136.0,136.23,135.88,136.14,12235.0,109.7538,109.9394,109.657,109.8668,12235.0
2015-09-28 12:55:00,136.14,136.32,136.04,136.08,12902.0,109.8668,110.0121,109.7861,109.8184,12902.0
2015-09-28 13:00:00,136.06,136.33,136.06,136.27,16433.0,109.8023,110.0201,109.8023,109.9717,16433.0
2015-09-28 13:05:00,136.28,136.56,136.27,136.53,15450.0,109.9798,110.2058,109.9717,110.1816,15450.0
2015-09-28 13:10:00,136.56,136.56,136.4,136.43,12922.0,110.2058,110.2058,110.0766,110.1009,12922.0
2015-09-28 13:15:00,136.43,136.47,136.25,136.36,11989.0,110.1009,110.1331,109.9556,110.0444,11989.0
2015-09-28 13:20:00,136.36,136.49,136.33,136.4,8708.0,110.0444,110.1493,110.0201,110.0766,8708.0
2015-09-28 13:25:00,136.38,136.53,136.34,136.43,12313.0,110.0605,110.1816,110.0282,110.1009,12313.0
2015-09-28 13:30:00,136.4,136.79,136.34,136.66,20451.0,110.0766,110.3914,110.0282,110.2865,20451.0
2015-09-28 13:35:00,136.66,136.84,136.58,136.82,13606.0,110.2865,110.4317,110.2219,110.4156,13606.0
2015-09-28 13:40:00,136.8,136.91,136.7,136.78,11847.0,110.3994,110.4882,110.3187,110.3833,11847.0
2015-09-28 13:45:00,136.79,136.79,136.62,136.64,13735.0,110.3914,110.3914,110.2542,110.2703,13735.0
2015-09-28 13:50:00,136.65,136.72,136.53,136.6,14224.0,110.2784,110.3349,110.1816,110.238,14224.0
2015-09-28 13:55:00,136.6,136.6,136.46,136.46,13087.0,110.238,110.238,110.1251,110.1251,13087.0
2015-09-28 14:00:00,136.51,136.52,136.3,136.32,11818.0,110.1654,110.1735,109.9959,110.0121,11818.0
2015-09-28 14:05:00,136.3,136.47,136.19,136.43,12985.0,109.9959,110.1331,109.9072,110.1009,12985.0
2015-09-28 14:10:00,136.41,136.41,136.17,136.25,16069.0,110.0847,110.0847,109.891,109.9556,16069.0
2015-09-28 14:15:00,136.25,136.32,136.13,136.28,11907.0,109.9556,110.0121,109.8587,109.9798,11907.0
2015-09-28 14:20:00,136.28,136.3,136.11,136.3,10912.0,109.9798,109.9959,109.8426,109.9959,10912.0
2015-09-28 14:25:00,136.28,136.54,136.19,136.54,14525.0,109.9798,110.1896,109.9072,110.1896,14525.0
2015-09-28 14:30:00,136.55,136.55,136.27,136.31,14466.0,110.1977,110.1977,109.9717,110.004,14466.0
2015-09-28 14:35:00,136.3,136.33,136.17,136.33,35617.0,109.9959,110.0201,109.891,110.0201,35617.0
2015-09-28 14:40:00,136.32,136.36,136.18,136.29,12511.0,110.0121,110.0444,109.8991,109.9879,12511.0
2015-09-28 14:45:00,136.34,136.37,136.05,136.07,16186.0,110.0282,110.0524,109.7942,109.8103,16186.0
2015-09-28 14:50:00,136.05,136.07,135.72,135.76,14114.0,109.7942,109.8103,109.5279,109.5602,14114.0
2015-09-28 14:55:00,135.76,135.81,135.55,135.63,18253.0,109.5602,109.6005,109.3907,109.4552,18253.0
2015-09-28 15:00:00,135.66,135.66,135.42,135.51,21069.0,109.4794,109.4794,109.2858,109.3584,21069.0
2015-09-28 15:05:00,135.51,135.52,135.32,135.34,16184.0,109.3584,109.3665,109.2051,109.2212,16184.0
2015-09-28 15:10:00,135.31,135.35,135.09,135.31,22283.0,109.197,109.2293,109.0195,109.197,22283.0
2015-09-28 15:15:00,135.3,135.52,135.3,135.47,13271.0,109.1889,109.3665,109.1889,109.3261,13271.0
2015-09-28 15:20:00,135.49,135.51,135.26,135.3,16893.0,109.3423,109.3584,109.1566,109.1889,16893.0
2015-09-28 15:25:00,135.31,135.43,135.2,135.28,24376.0,109.197,109.2938,109.1082,109.1728,24376.0
2015-09-28 15:30:00,135.28,135.65,135.27,135.51,19893.0,109.1728,109.4714,109.1647,109.3584,19893.0
2015-09-28 15:35:00,135.53,135.78,135.52,135.57,33686.0,109.3745,109.5763,109.3665,109.4068,33686.0
2015-09-28 15:40:00,135.53,135.77,135.53,135.55,27655.0,109.3745,109.5682,109.3745,109.3907,27655.0
2015-09-28 15:45:00,135.59,135.7,135.52,135.7,42397.0,109.423,109.5117,109.3665,109.5117,42397.0
2015-09-28 15:50:00,135.67,135.75,135.49,135.52,27062.0,109.4875,109.5521,109.3423,109.3665,27062.0
2015-09-28 15:55:00,135.52,135.53,135.04,135.15,115641.0,109.3665,109.3745,108.9791,109.0679,115641.0
2015-09-29 09:30:00,134.83,135.0,134.5,134.84,69874.0,108.8096,108.9468,108.5433,108.8177,69874.0
2015-09-29 09:35:00,134.83,135.06,134.77,134.93,24750.0,108.8096,108.9952,108.7612,108.8903,24750.0
2015-09-29 09:40:00,134.84,134.93,134.41,134.41,15780.0,108.8177,108.8903,108.4707,108.4707,15780.0
2015-09-29 09:45:00,134.34,134.4,134.23,134.24,13191.0,108.4142,108.4626,108.3254,108.3335,13191.0
2015-09-29 09:50:00,134.18,134.4,134.1,134.28,17077.0,108.2851,108.4626,108.2205,108.3658,17077.0
2015-09-29 09:55:00,134.35,134.97,134.35,134.83,9339.0,108.4223,108.9226,108.4223,108.8096,9339.0
2015-09-29 10:00:00,134.9,135.0,134.46,134.46,9752.0,108.8661,108.9468,108.511,108.511,9752.0
2015-09-29 10:05:00,134.49,134.77,134.4,134.45,8768.0,108.5352,108.7612,108.4626,108.503,8768.0
2015-09-29 10:10:00,134.47,134.87,134.47,134.87,11878.0,108.5191,108.8419,108.5191,108.8419,11878.0
2015-09-29 10:15:00,134.82,134.92,134.73,134.73,8586.0,108.8016,108.8823,108.7289,108.7289,8586.0
2015-09-29 10:20:00,134.77,135.16,134.77,135.09,25000.0,108.7612,109.0759,108.7612,109.0195,25000.0
2015-09-29 10:25:00,135.12,135.55,135.11,135.47,67827.0,109.0437,109.3907,109.0356,109.3261,67827.0
2015-09-29 10:30:00,135.44,135.63,135.21,135.46,18047.0,109.3019,109.4552,109.1163,109.318,18047.0
2015-09-29 10:35:00,135.38,135.54,135.28,135.54,40540.0,109.2535,109.3826,109.1728,109.3826,40540.0
2015-09-29 10:40:00,135.45,135.48,135.21,135.3,33627.0,109.31,109.3342,109.1163,109.1889,33627.0
2015-09-29 10:45:00,135.36,135.52,135.18,135.22,6266.0,109.2373,109.3665,109.0921,109.1244,6266.0
2015-09-29 10:50:00,135.24,135.25,135.11,135.24,17557.0,109.1405,109.1486,109.0356,109.1405,17557.0
2015-09-29 10:55:00,135.21,135.41,135.21,135.34,22539.0,109.1163,109.2777,109.1163,109.2212,22539.0
2015-09-29 11:00:00,135.34,135.75,135.25,135.75,7326.0,109.2212,109.5521,109.1486,109.5521,7326.0
2015-09-29 11:05:00,135.64,135.66,135.31,135.32,22525.0,109.4633,109.4794,109.197,109.2051,22525.0
2015-09-29 11:10:00,135.29,135.4,134.99,135.02,7659.0,109.1809,109.2696,108.9388,108.963,7659.0
2015-09-29 11:15:00,134.98,134.98,134.7,134.94,31765.0,108.9307,108.9307,108.7047,108.8984,31765.0
2015-09-29 11:20:00,134.94,135.15,134.88,135.08,10362.0,108.8984,109.0679,108.85,109.0114,10362.0
2015-09-29 11:25:00,135.08,135.34,135.08,135.26,4506.0,109.0114,109.2212,109.0114,109.1566,4506.0
2015-09-29 11:30:00,135.3,135.31,135.13,135.16,5048.0,109.1889,109.197,109.0517,109.0759,5048.0
2015-09-29 11:35:00,135.2,135.39,135.03,135.35,8607.0,109.1082,109.2616,108.971,109.2293,8607.0
2015-09-29 11:40:00,135.38,135.51,135.22,135.26,15560.0,109.2535,109.3584,109.1244,109.1566,15560.0
2015-09-29 11:45:00,135.2,135.57,135.16,135.44,19430.0,109.1082,109.4068,109.0759,109.3019,19430.0
2015-09-29 11:50:00,135.46,135.5,135.37,135.44,33164.0,109.318,109.3503,109.2454,109.3019,33164.0
2015-09-29 11:55:00,135.41,135.43,135.17,135.28,299619.0,109.2777,109.2938,109.084,109.1728,299619.0
2015-09-29 12:00:00,135.27,135.39,135.2,135.25,9057.0,109.1647,109.2616,109.1082,109.1486,9057.0
2015-09-29 12:05:00,135.34,135.41,135.27,135.36,21918.0,109.2212,109.2777,109.1647,109.2373,21918.0
2015-09-29 12:10:00,135.31,135.35,135.04,135.14,15695.0,109.197,109.2293,108.9791,109.0598,15695.0
2015-09-29 12:15:00,135.17,135.29,135.11,135.11,4727.0,109.084,109.1809,109.0356,109.0356,4727.0
2015-09-29 12:20:00,135.16,135.27,135.07,135.25,5136.0,109.0759,109.1647,109.0033,109.1486,5136.0
2015-09-29 12:25:00,135.27,135.35,135.21,135.34,6330.0,109.1647,109.2293,109.1163,109.2212,6330.0
2015-09-29 12:30:00,135.34,135.35,135.22,135.33,2051.0,109.2212,109.2293,109.1244,109.2131,2051.0
2015-09-29 12:35:00,135.3,135.32,135.17,135.17,3314.0,109.1889,109.2051,109.084,109.084,3314.0
2015-09-29 12:40:00,135.2,135.37,135.19,135.35,7082.0,109.1082,109.2454,109.1002,109.2293,7082.0
2015-09-29 12:45:00,135.3,135.3,135.15,135.27,8004.0,109.1889,109.1889,109.0679,109.1647,8004.0
2015-09-29 12:50:00,135.26,135.32,135.08,135.27,13715.0,109.1566,109.2051,109.0114,109.1647,13715.0
2015-09-29 12:55:00,135.25,135.3,135.15,135.16,8800.0,109.1486,109.1889,109.0679,109.0759,8800.0
2015-09-29 13:00:00,135.15,135.3,135.13,135.29,9864.0,109.0679,109.1889,109.0517,109.1809,9864.0
2015-09-29 13:05:00,135.24,135.32,135.14,135.21,10147.0,109.1405,109.2051,109.0598,109.1163,10147.0
2015-09-29 13:10:00,135.18,135.35,135.18,135.2,42910.0,109.0921,109.2293,109.0921,109.1082,42910.0
2015-09-29 13:15:00,135.23,135.41,135.2,135.41,29878.0,109.1324,109.2777,109.1082,109.2777,29878.0
2015-09-29 13:20:00,135.42,135.51,135.37,135.42,15152.0,109.2858,109.3584,109.2454,109.2858,15152.0
2015-09-29 13:25:00,135.41,135.53,135.35,135.5,8052.0,109.2777,109.3745,109.2293,109.3503,8052.0
2015-09-29 13:30:00,135.5,135.74,135.49,135.6,17154.0,109.3503,109.544,109.3423,109.431,17154.0
2015-09-29 13:35:00,135.56,135.59,135.48,135.55,22875.0,109.3987,109.423,109.3342,109.3907,22875.0
2015-09-29 13:40:00,135.55,135.85,135.39,135.8,107818.0,109.3907,109.6328,109.2616,109.5924,107818.0
2015-09-29 13:45:00,135.79,135.82,135.5,135.52,15510.0,109.5844,109.6086,109.3503,109.3665,15510.0
2015-09-29 13:50:00,135.5,135.5,135.3,135.48,6287.0,109.3503,109.3503,109.1889,109.3342,6287.0
2015-09-29 13:55:00,135.5,135.68,135.48,135.68,10617.0,109.3503,109.4956,109.3342,109.4956,10617.0
2015-09-29 14:00:00,135.67,135.67,135.34,135.38,26774.0,109.4875,109.4875,109.2212,109.2535,26774.0
2015-09-29 14:05:00,135.38,135.43,135.23,135.33,4605.0,109.2535,109.2938,109.1324,109.2131,4605.0
2015-09-29 14:10:00,135.28,135.34,135.2,135.22,12318.0,109.1728,109.2212,109.1082,109.1244,12318.0
2015-09-29 14:15:00,135.17,135.2,135.06,135.17,5355.0,109.084,109.1082,108.9952,109.084,5355.0
2015-09-29 14:20:00,135.21,135.24,135.14,135.14,5711.0,109.1163,109.1405,109.0598,109.0598,5711.0
2015-09-29 14:25:00,135.18,135.58,135.18,135.53,4023.0,109.0921,109.4149,109.0921,109.3745,4023.0
2015-09-29 14:30:00,135.51,135.63,135.45,135.58,7386.0,109.3584,109.4552,109.31,109.4149,7386.0
2015-09-29 14:35:00,135.58,135.59,135.45,135.56,5316.0,109.4149,109.423,109.31,109.3987,5316.0
2015-09-29 14:40:00,135.58,135.64,135.5,135.5,5370.0,109.4149,109.4633,109.3503,109.3503,5370.0
2015-09-29 14:45:00,135.48,135.48,135.21,135.23,6004.0,109.3342,109.3342,109.1163,109.1324,6004.0
2015-09-29 14:50:00,135.17,135.26,135.11,135.19,5496.0,109.084,109.1566,109.0356,109.1002,5496.0
2015-09-29 14:55:00,135.18,135.23,134.95,134.96,5993.0,109.0921,109.1324,108.9065,108.9145,5993.0
2015-09-29 15:00:00,134.91,135.02,134.73,134.85,9590.0,108.8742,108.963,108.7289,108.8258,9590.0
2015-09-29 15:05:00,134.87,135.05,134.83,134.9,2815.0,108.8419,108.9872,108.8096,108.8661,2815.0
2015-09-29 15:10:00,134.87,135.08,134.85,134.98,11156.0,108.8419,109.0114,108.8258,108.9307,11156.0
2015-09-29 15:15:00,135.0,135.1,134.95,134.95,5362.0,108.9468,109.0275,108.9065,108.9065,5362.0
2015-09-29 15:20:00,134.95,134.95,134.65,134.71,9484.0,108.9065,108.9065,108.6644,108.7128,9484.0
2015-09-29 15:25:00,134.67,134.78,134.62,134.66,11167.0,108.6805,108.7693,108.6402,108.6724,11167.0
2015-09-29 15:30:00,134.7,134.99,134.67,134.91,21030.0,108.7047,108.9388,108.6805,108.8742,21030.0
2015-09-29 15:35:00,134.92,135.34,134.9,135.07,12485.0,108.8823,109.2212,108.8661,109.0033,12485.0
2015-09-29 15:40:00,135.01,135.05,134.87,135.05,9200.0,108.9549,108.9872,108.8419,108.9872,9200.0
2015-09-29 15:45:00,135.04,135.33,134.93,135.33,18928.0,108.9791,109.2131,108.8903,109.2131,18928.0
2015-09-29 15:50:00,135.32,135.55,135.27,135.49,20549.0,109.2051,109.3907,109.1647,109.3423,20549.0
2015-09-29 15:55:00,135.51,135.83,135.51,135.59,65493.0,109.3584,109.6166,109.3584,109.423,65493.0
2015-09-30 09:30:00,137.38,138.25,136.98,137.64,33680.0,110.8675,111.5696,110.5447,111.0773,33680.0
2015-09-30 09:35:00,137.73,138.51,137.71,138.26,12670.0,111.15,111.7794,111.1338,111.5777,12670.0
2015-09-30 09:40:00,138.28,138.35,137.9,138.07,3250.0,111.5938,111.6503,111.2872,111.4244,3250.0
2015-09-30 09:45:00,137.92,138.17,137.67,138.07,9688.0,111.3033,111.5051,111.1015,111.4244,9688.0
2015-09-30 09:50:00,137.97,138.2,137.9,137.96,7732.0,111.3437,111.5293,111.2872,111.3356,7732.0
2015-09-30 09:55:00,137.92,138.03,137.67,137.67,4197.0,111.3033,111.3921,111.1015,111.1015,4197.0
2015-09-30 10:00:00,137.73,137.8,137.61,137.76,8525.0,111.15,111.2065,111.0531,111.1742,8525.0
2015-09-30 10:05:00,137.75,137.99,137.61,137.98,11570.0,111.1661,111.3598,111.0531,111.3517,11570.0
2015-09-30 10:10:00,137.9,137.93,137.74,137.93,8798.0,111.2872,111.3114,111.158,111.3114,8798.0
2015-09-30 10:15:00,137.93,138.0,137.78,137.94,10288.0,111.3114,111.3679,111.1903,111.3194,10288.0
2015-09-30 10:20:00,138.02,138.18,137.95,138.13,8698.0,111.384,111.5131,111.3275,111.4728,8698.0
2015-09-30 10:25:00,138.09,138.14,137.99,138.13,3203.0,111.4405,111.4808,111.3598,111.4728,3203.0
2015-09-30 10:30:00,138.08,138.1,137.84,137.84,84650.0,111.4324,111.4486,111.2387,111.2387,84650.0
2015-09-30 10:35:00,137.85,137.99,137.8,137.95,8451.0,111.2468,111.3598,111.2065,111.3275,8451.0
2015-09-30 10:40:00,137.89,137.91,137.71,137.72,7044.0,111.2791,111.2952,111.1338,111.1419,7044.0
2015-09-30 10:45:00,137.8,137.87,137.69,137.76,4212.0,111.2065,111.2629,111.1177,111.1742,4212.0
2015-09-30 10:50:00,137.78,137.78,137.58,137.58,6760.0,111.1903,111.1903,111.0289,111.0289,6760.0
2015-09-30 10:55:00,137.61,137.65,137.47,137.58,2221.0,111.0531,111.0854,110.9401,111.0289,2221.0
2015-09-30 11:00:00,137.56,137.56,137.31,137.41,5700.0,111.0128,111.0128,110.811,110.8917,5700.0
2015-09-30 11:05:00,137.4,137.46,137.27,137.27,12375.0,110.8837,110.9321,110.7787,110.7787,12375.0
2015-09-30 11:10:00,137.31,137.47,137.31,137.41,1900.0,110.811,110.9401,110.811,110.8917,1900.0
2015-09-30 11:15:00,137.45,137.45,137.26,137.26,4153.0,110.924,110.924,110.7707,110.7707,4153.0
2015-09-30 11:20:00,137.29,137.32,137.05,137.1,4300.0,110.7949,110.8191,110.6012,110.6415,4300.0
2015-09-30 11:25:00,137.12,137.39,137.06,137.32,6949.0,110.6577,110.8756,110.6093,110.8191,6949.0
2015-09-30 11:30:00,137.32,137.48,137.31,137.44,3539.0,110.8191,110.9482,110.811,110.9159,3539.0
2015-09-30 11:35:00,137.32,137.32,136.99,137.07,2700.0,110.8191,110.8191,110.5528,110.6173,2700.0
2015-09-30 11:40:00,137.05,137.1,136.83,136.86,6500.0,110.6012,110.6415,110.4237,110.4479,6500.0
2015-09-30 11:45:00,136.93,136.94,136.81,136.86,3203.0,110.5044,110.5124,110.4075,110.4479,3203.0
2015-09-30 11:50:00,136.86,136.91,136.71,136.78,8755.0,110.4479,110.4882,110.3268,110.3833,8755.0
2015-09-30 11:55:00,136.75,136.84,136.66,136.84,6300.0,110.3591,110.4317,110.2865,110.4317,6300.0
2015-09-30 12:00:00,136.86,136.92,136.79,136.86,8445.0,110.4479,110.4963,110.3914,110.4479,8445.0
2015-09-30 12:05:00,136.83,136.88,136.59,136.64,7043.0,110.4237,110.464,110.23,110.2703,7043.0
2015-09-30 12:10:00,136.57,136.69,136.53,136.58,7420.0,110.2138,110.3107,110.1816,110.2219,7420.0
2015-09-30 12:15:00,136.55,136.73,136.52,136.54,4034.0,110.1977,110.343,110.1735,110.1896,4034.0
2015-09-30 12:20:00,136.63,136.69,136.49,136.62,2850.0,110.2623,110.3107,110.1493,110.2542,2850.0
2015-09-30 12:25:00,136.72,136.89,136.72,136.89,3874.0,110.3349,110.4721,110.3349,110.4721,3874.0
2015-09-30 12:30:00,136.85,136.9,136.73,136.83,10880.0,110.4398,110.4801,110.343,110.4237,10880.0
2015-09-30 12:35:00,136.83,136.83,136.74,136.77,8245.0,110.4237,110.4237,110.351,110.3752,8245.0
2015-09-30 12:40:00,136.73,136.84,136.73,136.75,1942.0,110.343,110.4317,110.343,110.3591,1942.0
2015-09-30 12:45:00,136.75,136.75,136.29,136.36,3367.0,110.3591,110.3591,109.9879,110.0444,3367.0
2015-09-30 12:50:00,136.4,136.5,136.36,136.48,4179.0,110.0766,110.1573,110.0444,110.1412,4179.0
2015-09-30 12:55:00,136.48,136.52,136.44,136.49,2600.0,110.1412,110.1735,110.1089,110.1493,2600.0
2015-09-30 13:00:00,136.54,136.72,136.54,136.68,3576.0,110.1896,110.3349,110.1896,110.3026,3576.0
2015-09-30 13:05:00,136.76,136.79,136.69,136.73,2974.0,110.3672,110.3914,110.3107,110.343,2974.0
2015-09-30 13:10:00,136.71,136.73,136.58,136.62,5159.0,110.3268,110.343,110.2219,110.2542,5159.0
2015-09-30 13:15:00,136.6,136.96,136.6,136.9,3201.0,110.238,110.5286,110.238,110.4801,3201.0
2015-09-30 13:20:00,136.93,136.94,136.83,136.92,4661.0,110.5044,110.5124,110.4237,110.4963,4661.0
2015-09-30 13:25:00,136.89,136.93,136.81,136.89,7983.0,110.4721,110.5044,110.4075,110.4721,7983.0
2015-09-30 13:30:00,136.9,136.97,136.82,136.88,5284.0,110.4801,110.5366,110.4156,110.464,5284.0
2015-09-30 13:35:00,136.91,136.96,136.81,136.89,4259.0,110.4882,110.5286,110.4075,110.4721,4259.0
2015-09-30 13:40:00,136.92,137.18,136.92,137.15,4653.0,110.4963,110.7061,110.4963,110.6819,4653.0
2015-09-30 13:45:00,137.15,137.22,137.06,137.06,3940.0,110.6819,110.7384,110.6093,110.6093,3940.0
2015-09-30 13:50:00,137.07,137.31,137.07,137.26,5614.0,110.6173,110.811,110.6173,110.7707,5614.0
2015-09-30 13:55:00,137.25,137.33,137.24,137.33,4729.0,110.7626,110.8272,110.7545,110.8272,4729.0
2015-09-30 14:00:00,137.27,137.29,137.15,137.18,3874.0,110.7787,110.7949,110.6819,110.7061,3874.0
2015-09-30 14:05:00,137.19,137.33,137.14,137.15,7981.0,110.7142,110.8272,110.6738,110.6819,7981.0
2015-09-30 14:10:00,137.15,137.28,137.13,137.28,6423.0,110.6819,110.7868,110.6658,110.7868,6423.0
2015-09-30 14:15:00,137.25,137.4,137.2,137.4,6144.0,110.7626,110.8837,110.7223,110.8837,6144.0
2015-09-30 14:20:00,137.42,137.51,137.32,137.5,3165.0,110.8998,110.9724,110.8191,110.9644,3165.0
2015-09-30 14:25:00,137.43,137.48,137.33,137.42,7408.0,110.9079,110.9482,110.8272,110.8998,7408.0
2015-09-30 14:30:00,137.45,137.52,137.19,137.19,7925.0,110.924,110.9805,110.7142,110.7142,7925.0
2015-09-30 14:35:00,137.21,137.27,137.14,137.16,3650.0,110.7303,110.7787,110.6738,110.69,3650.0
2015-09-30 14:40:00,137.17,137.44,137.15,137.4,4535.0,110.698,110.9159,110.6819,110.8837,4535.0
2015-09-30 14:45:00,137.4,137.46,137.21,137.42,13327.0,110.8837,110.9321,110.7303,110.8998,13327.0
2015-09-30 14:50:00,137.45,137.57,137.36,137.51,11436.0,110.924,111.0208,110.8514,110.9724,11436.0
2015-09-30 14:55:00,137.52,137.66,137.46,137.62,9322.0,110.9805,111.0935,110.9321,111.0612,9322.0
2015-09-30 15:00:00,137.61,137.71,137.3,137.33,17058.0,111.0531,111.1338,110.803,110.8272,17058.0
2015-09-30 15:05:00,137.33,137.42,137.27,137.39,19414.0,110.8272,110.8998,110.7787,110.8756,19414.0
2015-09-30 15:10:00,137.38,137.52,137.35,137.47,21384.0,110.8675,110.9805,110.8433,110.9401,21384.0
2015-09-30 15:15:00,137.49,137.51,137.27,137.39,19109.0,110.9563,110.9724,110.7787,110.8756,19109.0
2015-09-30 15:20:00,137.37,137.53,137.29,137.3,20630.0,110.8594,110.9886,110.7949,110.803,20630.0
2015-09-30 15:25:00,137.32,137.47,137.28,137.46,22785.0,110.8191,110.9401,110.7868,110.9321,22785.0
2015-09-30 15:30:00,137.45,137.66,137.41,137.65,25999.0,110.924,111.0935,110.8917,111.0854,25999.0
2015-09-30 15:35:00,137.65,137.73,137.59,137.63,32357.0,111.0854,111.15,111.037,111.0693,32357.0
2015-09-30 15:40:00,137.61,137.8,137.57,137.76,29845.0,111.0531,111.2065,111.0208,111.1742,29845.0
2015-09-30 15:45:00,137.78,137.94,137.68,137.84,36244.0,111.1903,111.3194,111.1096,111.2387,36244.0
2015-09-30 15:50:00,137.86,137.98,137.83,137.98,24172.0,111.2549,111.3517,111.2307,111.3517,24172.0
2015-09-30 15:55:00,137.99,138.09,137.86,137.92,171397.0,111.3598,111.4405,111.2549,111.3033,171397.0
2015-10-01 09:30:00,138.0,138.79,137.79,138.04,28928.0,111.3679,112.0054,111.1984,111.4001,28928.0
2015-10-01 09:35:00,137.96,138.05,137.35,137.56,13571.0,111.3356,111.4082,110.8433,111.0128,13571.0
2015-10-01 09:40:00,137.71,137.86,137.29,137.53,11482.0,111.1338,111.2549,110.7949,110.9886,11482.0
2015-10-01 09:45:00,137.44,137.86,137.4,137.84,9170.0,110.9159,111.2549,110.8837,111.2387,9170.0
2015-10-01 09:50:00,137.84,138.14,137.84,137.98,9743.0,111.2387,111.4808,111.2387,111.3517,9743.0
2015-10-01 09:55:00,137.82,137.82,137.49,137.66,15889.0,111.2226,111.2226,110.9563,111.0935,15889.0
2015-10-01 10:00:00,137.68,137.75,137.43,137.52,18998.0,111.1096,111.1661,110.9079,110.9805,18998.0
2015-10-01 10:05:00,137.51,137.87,137.5,137.87,6457.0,110.9724,111.2629,110.9644,111.2629,6457.0
2015-10-01 10:10:00,137.91,138.04,137.81,137.83,5098.0,111.2952,111.4001,111.2145,111.2307,5098.0
2015-10-01 10:15:00,137.87,138.2,137.83,137.97,15000.0,111.2629,111.5293,111.2307,111.3437,15000.0
2015-10-01 10:20:00,137.99,138.15,137.89,137.91,6434.0,111.3598,111.4889,111.2791,111.2952,6434.0
2015-10-01 10:25:00,137.89,138.16,137.8,138.08,8439.0,111.2791,111.497,111.2065,111.4324,8439.0
2015-10-01 10:30:00,138.12,138.17,137.82,137.84,5511.0,111.4647,111.5051,111.2226,111.2387,5511.0
2015-10-01 10:35:00,137.84,137.92,137.69,137.92,13928.0,111.2387,111.3033,111.1177,111.3033,13928.0
2015-10-01 10:40:00,137.87,138.1,137.73,137.86,8083.0,111.2629,111.4486,111.15,111.2549,8083.0
2015-10-01 10:45:00,137.86,138.04,137.82,137.91,9298.0,111.2549,111.4001,111.2226,111.2952,9298.0
2015-10-01 10:50:00,137.86,138.03,137.63,137.64,6436.0,111.2549,111.3921,111.0693,111.0773,6436.0
2015-10-01 10:55:00,137.64,137.66,137.48,137.53,9320.0,111.0773,111.0935,110.9482,110.9886,9320.0
2015-10-01 11:00:00,137.55,137.61,137.44,137.61,16968.0,111.0047,111.0531,110.9159,111.0531,16968.0
2015-10-01 11:05:00,137.58,137.74,137.36,137.62,10125.0,111.0289,111.158,110.8514,111.0612,10125.0
2015-10-01 11:10:00,137.59,137.87,137.59,137.72,7267.0,111.037,111.2629,111.037,111.1419,7267.0
2015-10-01 11:15:00,137.74,137.76,137.59,137.64,6467.0,111.158,111.1742,111.037,111.0773,6467.0
2015-10-01 11:20:00,137.61,137.85,137.53,137.65,8343.0,111.0531,111.2468,110.9886,111.0854,8343.0
2015-10-01 11:25:00,137.62,137.9,137.62,137.64,7894.0,111.0612,111.2872,111.0612,111.0773,7894.0
2015-10-01 11:30:00,137.67,137.79,137.52,137.52,7060.0,111.1015,111.1984,110.9805,110.9805,7060.0
2015-10-01 11:35:00,137.5,137.7,137.46,137.7,7458.0,110.9644,111.1258,110.9321,111.1258,7458.0
2015-10-01 11:40:00,137.71,137.71,137.43,137.53,7659.0,111.1338,111.1338,110.9079,110.9886,7659.0
2015-10-01 11:45:00,137.5,137.5,137.28,137.44,6886.0,110.9644,110.9644,110.7868,110.9159,6886.0
2015-10-01 11:50:00,137.43,137.49,137.12,137.12,9000.0,110.9079,110.9563,110.6577,110.6577,9000.0
2015-10-01 11:55:00,137.16,137.18,136.92,137.15,6553.0,110.69,110.7061,110.4963,110.6819,6553.0
2015-10-01 12:00:00,137.15,137.16,136.92,136.92,7406.0,110.6819,110.69,110.4963,110.4963,7406.0
2015-10-01 12:05:00,136.84,136.87,136.71,136.79,14240.0,110.4317,110.4559,110.3268,110.3914,14240.0
2015-10-01 12:10:00,136.78,136.93,136.77,136.89,5531.0,110.3833,110.5044,110.3752,110.4721,5531.0
2015-10-01 12:15:00,136.82,136.86,136.71,136.82,5863.0,110.4156,110.4479,110.3268,110.4156,5863.0
2015-10-01 12:20:00,136.81,136.93,136.77,136.82,6465.0,110.4075,110.5044,110.3752,110.4156,6465.0
2015-10-01 12:25:00,136.79,137.03,136.79,136.94,5662.0,110.3914,110.5851,110.3914,110.5124,5662.0
2015-10-01 12:30:00,137.03,137.09,136.94,136.98,4360.0,110.5851,110.6335,110.5124,110.5447,4360.0
2015-10-01 12:35:00,136.98,137.13,136.94,137.13,8298.0,110.5447,110.6658,110.5124,110.6658,8298.0
2015-10-01 12:40:00,137.1,137.1,136.89,136.95,9675.0,110.6415,110.6415,110.4721,110.5205,9675.0
2015-10-01 12:45:00,136.91,136.95,136.68,136.73,5265.0,110.4882,110.5205,110.3026,110.343,5265.0
2015-10-01 12:50:00,136.72,136.82,136.64,136.77,4287.0,110.3349,110.4156,110.2703,110.3752,4287.0
2015-10-01 12:55:00,136.84,136.9,136.77,136.8,3625.0,110.4317,110.4801,110.3752,110.3994,3625.0
2015-10-01 13:00:00,136.79,136.8,136.54,136.59,5417.0,110.3914,110.3994,110.1896,110.23,5417.0
2015-10-01 13:05:00,136.59,136.64,136.57,136.63,11947.0,110.23,110.2703,110.2138,110.2623,11947.0
2015-10-01 13:10:00,136.64,136.67,136.42,136.42,18483.0,110.2703,110.2945,110.0928,110.0928,18483.0
2015-10-01 13:15:00,136.45,136.81,136.45,136.69,6400.0,110.117,110.4075,110.117,110.3107,6400.0
2015-10-01 13:20:00,136.7,136.75,136.43,136.51,8125.0,110.3187,110.3591,110.1009,110.1654,8125.0
2015-10-01 13:25:00,136.59,136.74,136.47,136.58,7799.0,110.23,110.351,110.1331,110.2219,7799.0
2015-10-01 13:30:00,136.57,136.81,136.57,136.81,11369.0,110.2138,110.4075,110.2138,110.4075,11369.0
2015-10-01 13:35:00,136.79,136.95,136.71,136.86,5152.0,110.3914,110.5205,110.3268,110.4479,5152.0
2015-10-01 13:40:00,136.85,136.85,136.69,136.74,4913.0,110.4398,110.4398,110.3107,110.351,4913.0
2015-10-01 13:45:00,136.79,136.96,136.73,136.94,5100.0,110.3914,110.5286,110.343,110.5124,5100.0
2015-10-01 13:50:00,136.96,137.09,136.87,137.05,7069.0,110.5286,110.6335,110.4559,110.6012,7069.0
2015-10-01 13:55:00,137.08,137.28,137.08,137.23,6220.0,110.6254,110.7868,110.6254,110.7465,6220.0
2015-10-01 14:00:00,137.2,137.2,137.08,137.13,12760.0,110.7223,110.7223,110.6254,110.6658,12760.0
2015-10-01 14:05:00,137.13,137.53,137.11,137.48,10652.0,110.6658,110.9886,110.6496,110.9482,10652.0
2015-10-01 14:10:00,137.49,137.61,137.47,137.53,4625.0,110.9563,111.0531,110.9401,110.9886,4625.0
2015-10-01 14:15:00,137.53,137.67,137.48,137.51,14367.0,110.9886,111.1015,110.9482,110.9724,14367.0
2015-10-01 14:20:00,137.56,137.64,137.32,137.34,16267.0,111.0128,111.0773,110.8191,110.8352,16267.0
2015-10-01 14:25:00,137.32,137.57,137.29,137.57,8468.0,110.8191,111.0208,110.7949,111.0208,8468.0
2015-10-01 14:30:00,137.59,137.79,137.57,137.57,12942.0,111.037,111.1984,111.0208,111.0208,12942.0
2015-10-01 14:35:00,137.57,137.84,137.57,137.84,14818.0,111.0208,111.2387,111.0208,111.2387,14818.0
2015-10-01 14:40:00,137.86,137.95,137.79,137.92,9150.0,111.2549,111.3275,111.1984,111.3033,9150.0
2015-10-01 14:45:00,137.92,137.99,137.83,137.85,17676.0,111.3033,111.3598,111.2307,111.2468,17676.0
2015-10-01 14:50:00,137.88,138.26,137.85,138.26,14543.0,111.271,111.5777,111.2468,111.5777,14543.0
2015-10-01 14:55:00,138.28,138.52,138.27,138.47,16571.0,111.5938,111.7875,111.5858,111.7472,16571.0
2015-10-01 15:00:00,138.44,138.48,138.27,138.27,10524.0,111.7229,111.7552,111.5858,111.5858,10524.0
2015-10-01 15:05:00,138.23,138.27,138.01,138.09,12525.0,111.5535,111.5858,111.3759,111.4405,12525.0
2015-10-01 15:10:00,138.1,138.25,138.09,138.23,21613.0,111.4486,111.5696,111.4405,111.5535,21613.0
2015-10-01 15:15:00,138.25,138.25,138.04,138.12,14770.0,111.5696,111.5696,111.4001,111.4647,14770.0
2015-10-01 15:20:00,138.09,138.09,137.89,137.95,9024.0,111.4405,111.4405,111.2791,111.3275,9024.0
2015-10-01 15:25:00,138.02,138.06,137.79,137.9,10628.0,111.384,111.4163,111.1984,111.2872,10628.0
2015-10-01 15:30:00,137.91,137.92,137.82,137.9,11492.0,111.2952,111.3033,111.2226,111.2872,11492.0
2015-10-01 15:35:00,137.85,137.86,137.52,137.53,15279.0,111.2468,111.2549,110.9805,110.9886,15279.0
2015-10-01 15:40:00,137.54,137.65,137.52,137.65,15258.0,110.9966,111.0854,110.9805,111.0854,15258.0
2015-10-01 15:45:00,137.68,137.96,137.65,137.96,25714.0,111.1096,111.3356,111.0854,111.3356,25714.0
2015-10-01 15:50:00,137.97,138.09,137.93,138.06,22908.0,111.3437,111.4405,111.3114,111.4163,22908.0
2015-10-01 15:55:00,138.07,138.26,138.05,138.15,58250.0,111.4244,111.5777,111.4082,111.4889,58250.0
2015-10-02 09:30:00,135.99,136.66,135.99,136.35,13987.0,109.7458,110.2865,109.7458,110.0363,13987.0
2015-10-02 09:35:00,136.34,136.35,135.9,135.98,17217.0,110.0282,110.0363,109.6731,109.7377,17217.0
2015-10-02 09:40:00,135.85,136.37,135.77,136.19,3773.0,109.6328,110.0524,109.5682,109.9072,3773.0
2015-10-02 09:45:00,136.18,136.18,135.85,135.95,10973.0,109.8991,109.8991,109.6328,109.7135,10973.0
2015-10-02 09:50:00,135.99,136.43,135.82,136.43,17202.0,109.7458,110.1009,109.6086,110.1009,17202.0
2015-10-02 09:55:00,136.44,136.55,136.13,136.43,3541.0,110.1089,110.1977,109.8587,110.1009,3541.0
2015-10-02 10:00:00,136.27,136.32,135.94,135.94,8042.0,109.9717,110.0121,109.7054,109.7054,8042.0
2015-10-02 10:05:00,135.9,136.2,135.81,136.11,3415.0,109.6731,109.9152,109.6005,109.8426,3415.0
2015-10-02 10:10:00,136.21,136.52,136.18,136.49,11055.0,109.9233,110.1735,109.8991,110.1493,11055.0
2015-10-02 10:15:00,136.5,136.86,136.5,136.65,17387.0,110.1573,110.4479,110.1573,110.2784,17387.0
2015-10-02 10:20:00,136.59,136.82,136.44,136.44,9475.0,110.23,110.4156,110.1089,110.1089,9475.0
2015-10-02 10:25:00,136.47,136.47,136.2,136.3,4207.0,110.1331,110.1331,109.9152,109.9959,4207.0
2015-10-02 10:30:00,136.2,136.5,136.2,136.45,5387.0,109.9152,110.1573,109.9152,110.117,5387.0
2015-10-02 10:35:00,136.41,136.45,136.22,136.43,8076.0,110.0847,110.117,109.9314,110.1009,8076.0
2015-10-02 10:40:00,136.44,136.72,136.38,136.68,7826.0,110.1089,110.3349,110.0605,110.3026,7826.0
2015-10-02 10:45:00,136.68,136.75,136.56,136.75,4979.0,110.3026,110.3591,110.2058,110.3591,4979.0
2015-10-02 10:50:00,136.73,136.73,136.53,136.53,4556.0,110.343,110.343,110.1816,110.1816,4556.0
2015-10-02 10:55:00,136.57,136.83,136.56,136.78,13882.0,110.2138,110.4237,110.2058,110.3833,13882.0
2015-10-02 11:00:00,136.79,136.87,136.68,136.69,7696.0,110.3914,110.4559,110.3026,110.3107,7696.0
2015-10-02 11:05:00,136.72,137.14,136.72,136.97,11631.0,110.3349,110.6738,110.3349,110.5366,11631.0
2015-10-02 11:10:00,137.0,137.05,136.93,136.94,3950.0,110.5608,110.6012,110.5044,110.5124,3950.0
2015-10-02 11:15:00,136.88,136.96,136.68,136.74,4080.0,110.464,110.5286,110.3026,110.351,4080.0
2015-10-02 11:20:00,136.75,136.84,136.61,136.68,3128.0,110.3591,110.4317,110.2461,110.3026,3128.0
2015-10-02 11:25:00,136.63,136.98,136.62,136.92,10026.0,110.2623,110.5447,110.2542,110.4963,10026.0
2015-10-02 11:30:00,136.87,137.11,136.86,137.1,3766.0,110.4559,110.6496,110.4479,110.6415,3766.0
2015-10-02 11:35:00,137.21,137.34,137.09,137.09,7600.0,110.7303,110.8352,110.6335,110.6335,7600.0
2015-10-02 11:40:00,137.1,137.14,136.84,136.93,3697.0,110.6415,110.6738,110.4317,110.5044,3697.0
2015-10-02 11:45:00,136.91,137.14,136.89,137.01,5400.0,110.4882,110.6738,110.4721,110.5689,5400.0
2015-10-02 11:50:00,137.0,137.17,136.91,137.17,2552.0,110.5608,110.698,110.4882,110.698,2552.0
2015-10-02 11:55:00,137.11,137.19,137.05,137.18,2949.0,110.6496,110.7142,110.6012,110.7061,2949.0
2015-10-02 12:00:00,137.2,137.35,137.13,137.35,16508.0,110.7223,110.8433,110.6658,110.8433,16508.0
2015-10-02 12:05:00,137.37,137.49,137.37,137.49,9226.0,110.8594,110.9563,110.8594,110.9563,9226.0
2015-10-02 12:10:00,137.58,137.69,137.56,137.69,7463.0,111.0289,111.1177,111.0128,111.1177,7463.0
2015-10-02 12:15:00,137.66,137.92,137.66,137.87,5695.0,111.0935,111.3033,111.0935,111.2629,5695.0
2015-10-02 12:20:00,137.86,137.89,137.71,137.71,3800.0,111.2549,111.2791,111.1338,111.1338,3800.0
2015-10-02 12:25:00,137.69,137.81,137.65,137.79,8187.0,111.1177,111.2145,111.0854,111.1984,8187.0
2015-10-02 12:30:00,137.87,138.18,137.87,137.98,14676.0,111.2629,111.5131,111.2629,111.3517,14676.0
2015-10-02 12:35:00,137.99,137.99,137.71,137.71,4608.0,111.3598,111.3598,111.1338,111.1338,4608.0
2015-10-02 12:40:00,137.71,137.9,137.67,137.87,7462.0,111.1338,111.2872,111.1015,111.2629,7462.0
2015-10-02 12:45:00,137.93,138.2,137.93,138.12,24615.0,111.3114,111.5293,111.3114,111.4647,24615.0
2015-10-02 12:50:00,138.08,138.29,137.96,138.23,19610.0,111.4324,111.6019,111.3356,111.5535,19610.0
2015-10-02 12:55:00,138.22,138.23,138.05,138.05,16868.0,111.5454,111.5535,111.4082,111.4082,16868.0
2015-10-02 13:00:00,138.1,138.14,137.94,138.01,20069.0,111.4486,111.4808,111.3194,111.3759,20069.0
2015-10-02 13:05:00,138.03,138.09,137.96,138.05,20484.0,111.3921,111.4405,111.3356,111.4082,20484.0
2015-10-02 13:10:00,138.05,138.35,138.04,138.31,15307.0,111.4082,111.6503,111.4001,111.618,15307.0
2015-10-02 13:15:00,138.3,138.42,138.2,138.35,10809.0,111.61,111.7068,111.5293,111.6503,10809.0
2015-10-02 13:20:00,138.34,138.34,138.07,138.07,3050.0,111.6422,111.6422,111.4244,111.4244,3050.0
2015-10-02 13:25:00,138.01,138.03,137.94,137.95,4922.0,111.3759,111.3921,111.3194,111.3275,4922.0
2015-10-02 13:30:00,137.98,138.08,137.96,138.03,4206.0,111.3517,111.4324,111.3356,111.3921,4206.0
2015-10-02 13:35:00,138.04,138.08,137.78,137.81,13782.0,111.4001,111.4324,111.1903,111.2145,13782.0
2015-10-02 13:40:00,137.77,137.9,137.73,137.9,6875.0,111.1822,111.2872,111.15,111.2872,6875.0
2015-10-02 13:45:00,137.84,138.05,137.83,137.99,6448.0,111.2387,111.4082,111.2307,111.3598,6448.0
2015-10-02 13:50:00,137.99,138.03,137.77,137.81,8053.0,111.3598,111.3921,111.1822,111.2145,8053.0
2015-10-02 13:55:00,137.77,137.89,137.75,137.79,8140.0,111.1822,111.2791,111.1661,111.1984,8140.0
2015-10-02 14:00:00,137.79,137.88,137.72,137.83,7187.0,111.1984,111.271,111.1419,111.2307,7187.0
2015-10-02 14:05:00,137.88,138.07,137.8,138.0,12846.0,111.271,111.4244,111.2065,111.3679,12846.0
2015-10-02 14:10:00,137.92,137.92,137.69,137.75,11075.0,111.3033,111.3033,111.1177,111.1661,11075.0
2015-10-02 14:15:00,137.69,137.75,137.55,137.55,6061.0,111.1177,111.1661,111.0047,111.0047,6061.0
2015-10-02 14:20:00,137.46,137.73,137.4,137.7,10325.0,110.9321,111.15,110.8837,111.1258,10325.0
2015-10-02 14:25:00,137.75,137.91,137.68,137.78,8290.0,111.1661,111.2952,111.1096,111.1903,8290.0
2015-10-02 14:30:00,137.77,137.99,137.77,137.86,8500.0,111.1822,111.3598,111.1822,111.2549,8500.0
2015-10-02 14:35:00,137.84,137.95,137.8,137.89,10188.0,111.2387,111.3275,111.2065,111.2791,10188.0
2015-10-02 14:40:00,137.92,137.94,137.66,137.75,11696.0,111.3033,111.3194,111.0935,111.1661,11696.0
2015-10-02 14:45:00,137.85,137.85,137.6,137.61,12432.0,111.2468,111.2468,111.0451,111.0531,12432.0
2015-10-02 14:50:00,137.66,137.77,137.43,137.61,10950.0,111.0935,111.1822,110.9079,111.0531,10950.0
2015-10-02 14:55:00,137.57,137.67,137.35,137.43,13067.0,111.0208,111.1015,110.8433,110.9079,13067.0
2015-10-02 15:00:00,137.41,137.75,137.41,137.75,14010.0,110.8917,111.1661,110.8917,111.1661,14010.0
2015-10-02 15:05:00,137.77,138.07,137.68,138.05,7219.0,111.1822,111.4244,111.1096,111.4082,7219.0
2015-10-02 15:10:00,138.03,138.14,138.0,138.04,9532.0,111.3921,111.4808,111.3679,111.4001,9532.0
2015-10-02 15:15:00,138.08,138.35,138.05,138.32,24866.0,111.4324,111.6503,111.4082,111.6261,24866.0
2015-10-02 15:20:00,138.37,138.43,138.27,138.34,13284.0,111.6665,111.7149,111.5858,111.6422,13284.0
2015-10-02 15:25:00,138.36,138.43,138.25,138.41,19915.0,111.6584,111.7149,111.5696,111.6987,19915.0
2015-10-02 15:30:00,138.44,138.5,138.3,138.5,19774.0,111.7229,111.7714,111.61,111.7714,19774.0
2015-10-02 15:35:00,138.53,138.71,138.44,138.56,16789.0,111.7956,111.9408,111.7229,111.8198,16789.0
2015-10-02 15:40:00,138.59,138.66,138.53,138.62,72200.0,111.844,111.9005,111.7956,111.8682,72200.0
2015-10-02 15:45:00,138.65,138.8,138.59,138.78,20637.0,111.8924,112.0135,111.844,111.9973,20637.0
2015-10-02 15:50:00,138.81,138.92,138.72,138.89,20099.0,112.0215,112.1103,111.9489,112.0861,20099.0
2015-10-02 15:55:00,138.87,139.15,138.79,139.12,52057.0,112.07,112.2959,112.0054,112.2717,52057.0
2015-10-05 09:30:00,140.48,140.6,140.24,140.56,28023.0,113.3693,113.4661,113.1756,113.4338,28023.0
2015-10-05 09:35:00,140.58,141.52,140.57,141.36,12061.0,113.45,114.2085,113.4419,114.0794,12061.0
2015-10-05 09:40:00,141.33,141.73,141.25,141.59,21255.0,114.0552,114.378,113.9907,114.265,21255.0
2015-10-05 09:45:00,141.64,142.05,141.57,141.85,28876.0,114.3054,114.6363,114.2489,114.4749,28876.0
2015-10-05 09:50:00,141.9,142.31,141.81,142.28,13462.0,114.5152,114.8461,114.4426,114.8219,13462.0
2015-10-05 09:55:00,142.29,142.31,141.82,141.82,27506.0,114.8299,114.8461,114.4507,114.4507,27506.0
2015-10-05 10:00:00,141.88,142.1,141.64,141.7,10810.0,114.4991,114.6766,114.3054,114.3538,10810.0
2015-10-05 10:05:00,141.66,141.88,141.61,141.82,26442.0,114.3215,114.4991,114.2812,114.4507,26442.0
2015-10-05 10:10:00,141.8,142.09,141.8,142.03,21588.0,114.4345,114.6685,114.4345,114.6201,21588.0
2015-10-05 10:15:00,142.01,142.22,141.89,142.05,33839.0,114.604,114.7735,114.5071,114.6363,33839.0
2015-10-05 10:20:00,142.0,142.24,141.93,142.19,16612.0,114.5959,114.7896,114.5394,114.7492,16612.0
2015-10-05 10:25:00,142.16,142.2,141.99,141.99,15353.0,114.725,114.7573,114.5878,114.5878,15353.0
2015-10-05 10:30:00,142.0,142.04,141.8,141.85,2306.0,114.5959,114.6282,114.4345,114.4749,2306.0
2015-10-05 10:35:00,141.86,141.93,141.78,141.93,8868.0,114.4829,114.5394,114.4184,114.5394,8868.0
2015-10-05 10:40:00,141.94,142.03,141.64,141.82,19668.0,114.5475,114.6201,114.3054,114.4507,19668.0
2015-10-05 10:45:00,141.77,142.0,141.74,141.91,24134.0,114.4103,114.5959,114.3861,114.5233,24134.0
2015-10-05 10:50:00,141.88,142.12,141.84,142.01,9857.0,114.4991,114.6928,114.4668,114.604,9857.0
2015-10-05 10:55:00,142.06,142.1,141.9,141.91,6100.0,114.6443,114.6766,114.5152,114.5233,6100.0
2015-10-05 11:00:00,141.97,142.21,141.96,142.15,13209.0,114.5717,114.7654,114.5636,114.717,13209.0
2015-10-05 11:05:00,142.16,142.35,142.02,142.28,28226.0,114.725,114.8784,114.6121,114.8219,28226.0
2015-10-05 11:10:00,142.24,142.44,142.24,142.25,6427.0,114.7896,114.951,114.7896,114.7977,6427.0
2015-10-05 11:15:00,142.24,142.24,142.05,142.13,5512.0,114.7896,114.7896,114.6363,114.7008,5512.0
2015-10-05 11:20:00,142.11,142.27,142.07,142.27,10295.0,114.6847,114.8138,114.6524,114.8138,10295.0
2015-10-05 11:25:00,142.32,142.38,142.19,142.27,10650.0,114.8542,114.9026,114.7492,114.8138,10650.0
2015-10-05 11:30:00,142.2,142.4,142.13,142.13,4394.0,114.7573,114.9187,114.7008,114.7008,4394.0
2015-10-05 11:35:00,142.16,142.19,141.99,142.01,11118.0,114.725,114.7492,114.5878,114.604,11118.0
2015-10-05 11:40:00,142.03,142.26,142.01,142.24,6200.0,114.6201,114.8057,114.604,114.7896,6200.0
2015-10-05 11:45:00,142.24,142.37,142.18,142.37,6434.0,114.7896,114.8945,114.7412,114.8945,6434.0
2015-10-05 11:50:00,142.34,142.37,142.25,142.3,8066.0,114.8703,114.8945,114.7977,114.838,8066.0
2015-10-05 11:55:00,142.28,142.33,142.19,142.31,6188.0,114.8219,114.8622,114.7492,114.8461,6188.0
2015-10-05 12:00:00,142.29,142.31,142.19,142.21,3600.0,114.8299,114.8461,114.7492,114.7654,3600.0
2015-10-05 12:05:00,142.22,142.36,142.2,142.25,12405.0,114.7735,114.8864,114.7573,114.7977,12405.0
2015-10-05 12:10:00,142.25,142.57,142.19,142.53,20010.0,114.7977,115.0559,114.7492,115.0236,20010.0
2015-10-05 12:15:00,142.53,142.83,142.52,142.77,15302.0,115.0236,115.2657,115.0156,115.2173,15302.0
2015-10-05 12:20:00,142.8,142.8,142.49,142.59,10812.0,115.2415,115.2415,114.9914,115.0721,10812.0
2015-10-05 12:25:00,142.59,142.95,142.58,142.81,18021.0,115.0721,115.3626,115.064,115.2496,18021.0
2015-10-05 12:30:00,142.8,142.98,142.77,142.91,11738.0,115.2415,115.3868,115.2173,115.3303,11738.0
2015-10-05 12:35:00,142.91,143.0,142.79,142.95,10523.0,115.3303,115.4029,115.2335,115.3626,10523.0
2015-10-05 12:40:00,142.95,142.95,142.78,142.89,6479.0,115.3626,115.3626,115.2254,115.3142,6479.0
2015-10-05 12:45:00,142.92,142.99,142.84,142.86,12860.0,115.3384,115.3949,115.2738,115.2899,12860.0
2015-10-05 12:50:00,142.84,143.04,142.72,142.97,23972.0,115.2738,115.4352,115.177,115.3787,23972.0
2015-10-05 12:55:00,142.97,143.0,142.84,142.89,16300.0,115.3787,115.4029,115.2738,115.3142,16300.0
2015-10-05 13:00:00,142.9,142.95,142.84,142.92,10934.0,115.3222,115.3626,115.2738,115.3384,10934.0
2015-10-05 13:05:00,142.94,143.03,142.92,142.99,12487.0,115.3545,115.4271,115.3384,115.3949,12487.0
2015-10-05 13:10:00,142.99,143.22,142.96,143.22,13420.0,115.3949,115.5805,115.3706,115.5805,13420.0
2015-10-05 13:15:00,143.21,143.42,143.2,143.39,11525.0,115.5724,115.7419,115.5643,115.7177,11525.0
2015-10-05 13:20:00,143.4,143.52,143.34,143.4,14208.0,115.7257,115.8226,115.6773,115.7257,14208.0
2015-10-05 13:25:00,143.41,143.51,143.34,143.38,14859.0,115.7338,115.8145,115.6773,115.7096,14859.0
2015-10-05 13:30:00,143.36,143.37,143.18,143.24,15009.0,115.6935,115.7015,115.5482,115.5966,15009.0
2015-10-05 13:35:00,143.24,143.32,143.22,143.3,8085.0,115.5966,115.6612,115.5805,115.645,8085.0
2015-10-05 13:40:00,143.29,143.3,142.93,142.94,11408.0,115.637,115.645,115.3464,115.3545,11408.0
2015-10-05 13:45:00,142.95,143.35,142.95,143.35,10489.0,115.3626,115.6854,115.3626,115.6854,10489.0
2015-10-05 13:50:00,143.31,143.53,143.27,143.53,15878.0,115.6531,115.8306,115.6208,115.8306,15878.0
2015-10-05 13:55:00,143.51,143.55,143.35,143.35,11129.0,115.8145,115.8468,115.6854,115.6854,11129.0
2015-10-05 14:00:00,143.35,143.36,143.16,143.21,9882.0,115.6854,115.6935,115.5321,115.5724,9882.0
2015-10-05 14:05:00,143.21,143.55,143.21,143.55,18324.0,115.5724,115.8468,115.5724,115.8468,18324.0
2015-10-05 14:10:00,143.53,143.64,143.5,143.59,24239.0,115.8306,115.9194,115.8064,115.8791,24239.0
2015-10-05 14:15:00,143.59,143.59,143.43,143.49,14250.0,115.8791,115.8791,115.7499,115.7984,14250.0
2015-10-05 14:20:00,143.48,143.73,143.48,143.61,20527.0,115.7903,115.992,115.7903,115.8952,20527.0
2015-10-05 14:25:00,143.63,143.92,143.62,143.89,23756.0,115.9113,116.1454,115.9033,116.1212,23756.0
2015-10-05 14:30:00,143.86,143.97,143.85,143.89,36862.0,116.097,116.1857,116.0889,116.1212,36862.0
2015-10-05 14:35:00,143.93,143.93,143.79,143.84,16362.0,116.1535,116.1535,116.0405,116.0808,16362.0
2015-10-05 14:40:00,143.84,143.99,143.83,143.86,24383.0,116.0808,116.2019,116.0728,116.097,24383.0
2015-10-05 14:45:00,143.87,143.93,143.62,143.62,17774.0,116.105,116.1535,115.9033,115.9033,17774.0
2015-10-05 14:50:00,143.65,143.71,143.6,143.7,21645.0,115.9275,115.9759,115.8871,115.9678,21645.0
2015-10-05 14:55:00,143.7,143.81,143.63,143.8,21888.0,115.9678,116.0566,115.9113,116.0485,21888.0
2015-10-05 15:00:00,143.78,143.97,143.75,143.92,25127.0,116.0324,116.1857,116.0082,116.1454,25127.0
2015-10-05 15:05:00,143.9,144.15,143.88,144.08,25167.0,116.1292,116.331,116.1131,116.2745,25167.0
2015-10-05 15:10:00,144.08,144.14,143.88,144.05,31620.0,116.2745,116.3229,116.1131,116.2503,31620.0
2015-10-05 15:15:00,144.04,144.23,144.04,144.13,35965.0,116.2422,116.3956,116.2422,116.3149,35965.0
2015-10-05 15:20:00,144.15,144.28,144.12,144.21,28073.0,116.331,116.4359,116.3068,116.3794,28073.0
2015-10-05 15:25:00,144.21,144.31,144.15,144.3,35945.0,116.3794,116.4601,116.331,116.452,35945.0
2015-10-05 15:30:00,144.28,144.41,144.17,144.31,32482.0,116.4359,116.5408,116.3471,116.4601,32482.0
2015-10-05 15:35:00,144.32,144.34,144.05,144.08,21672.0,116.4682,116.4843,116.2503,116.2745,21672.0
2015-10-05 15:40:00,144.07,144.1,144.04,144.07,26458.0,116.2664,116.2906,116.2422,116.2664,26458.0
2015-10-05 15:45:00,144.05,144.26,144.05,144.21,30860.0,116.2503,116.4198,116.2503,116.3794,30860.0
2015-10-05 15:50:00,144.21,144.23,143.97,143.98,53686.0,116.3794,116.3956,116.1857,116.1938,53686.0
2015-10-05 15:55:00,143.97,144.13,143.97,144.12,64928.0,116.1857,116.3149,116.1857,116.3068,64928.0
2015-10-06 09:30:00,143.51,144.48,143.51,143.95,39606.0,115.8145,116.5973,115.8145,116.1696,39606.0
2015-10-06 09:35:00,143.97,144.27,143.78,144.26,21248.0,116.1857,116.4278,116.0324,116.4198,21248.0
2015-10-06 09:40:00,144.28,144.54,143.6,143.82,60965.0,116.4359,116.6457,115.8871,116.0647,60965.0
2015-10-06 09:45:00,143.85,144.21,143.85,143.94,21939.0,116.0889,116.3794,116.0889,116.1615,21939.0
2015-10-06 09:50:00,144.03,144.53,144.03,144.41,8200.0,116.2342,116.6377,116.2342,116.5408,8200.0
2015-10-06 09:55:00,144.59,144.59,144.19,144.19,22757.0,116.6861,116.6861,116.3633,116.3633,22757.0
2015-10-06 10:00:00,144.22,144.22,143.99,144.21,9383.0,116.3875,116.3875,116.2019,116.3794,9383.0
2015-10-06 10:05:00,144.21,144.42,144.02,144.38,10459.0,116.3794,116.5489,116.2261,116.5166,10459.0
2015-10-06 10:10:00,144.51,144.59,144.3,144.4,14215.0,116.6215,116.6861,116.452,116.5327,14215.0
2015-10-06 10:15:00,144.39,144.39,144.04,144.08,27336.0,116.5247,116.5247,116.2422,116.2745,27336.0
2015-10-06 10:20:00,144.04,144.28,143.92,144.18,13034.0,116.2422,116.4359,116.1454,116.3552,13034.0
2015-10-06 10:25:00,144.25,144.34,143.91,143.91,16280.0,116.4117,116.4843,116.1373,116.1373,16280.0
2015-10-06 10:30:00,143.95,144.04,143.75,143.77,26340.0,116.1696,116.2422,116.0082,116.0243,26340.0
2015-10-06 10:35:00,143.78,143.92,143.61,143.67,18881.0,116.0324,116.1454,115.8952,115.9436,18881.0
2015-10-06 10:40:00,143.65,144.02,143.65,144.02,11472.0,115.9275,116.2261,115.9275,116.2261,11472.0
2015-10-06 10:45:00,144.06,144.13,143.76,143.78,30821.0,116.2584,116.3149,116.0163,116.0324,30821.0
2015-10-06 10:50:00,143.82,143.84,143.63,143.63,72484.0,116.0647,116.0808,115.9113,115.9113,72484.0
2015-10-06 10:55:00,143.62,143.67,143.52,143.65,34016.0,115.9033,115.9436,115.8226,115.9275,34016.0
2015-10-06 11:00:00,143.64,143.87,143.64,143.76,8412.0,115.9194,116.105,115.9194,116.0163,8412.0
2015-10-06 11:05:00,143.73,144.15,143.6,144.11,55604.0,115.992,116.331,115.8871,116.2987,55604.0
2015-10-06 11:10:00,144.07,144.11,143.73,143.76,19372.0,116.2664,116.2987,115.992,116.0163,19372.0
2015-10-06 11:15:00,143.82,144.05,143.82,144.0,14456.0,116.0647,116.2503,116.0647,116.2099,14456.0
2015-10-06 11:20:00,144.03,144.03,143.85,143.91,10319.0,116.2342,116.2342,116.0889,116.1373,10319.0
2015-10-06 11:25:00,143.88,143.92,143.77,143.81,10913.0,116.1131,116.1454,116.0243,116.0566,10913.0
2015-10-06 11:30:00,143.81,143.93,143.5,143.62,22329.0,116.0566,116.1535,115.8064,115.9033,22329.0
2015-10-06 11:35:00,143.62,143.73,143.34,143.42,35442.0,115.9033,115.992,115.6773,115.7419,35442.0
2015-10-06 11:40:00,143.4,143.46,143.22,143.3,8435.0,115.7257,115.7742,115.5805,115.645,8435.0
2015-10-06 11:45:00,143.28,143.35,143.1,143.15,14121.0,115.6289,115.6854,115.4836,115.524,14121.0
2015-10-06 11:50:00,143.15,143.15,142.86,143.04,13671.0,115.524,115.524,115.2899,115.4352,13671.0
2015-10-06 11:55:00,143.01,143.01,142.55,142.72,17978.0,115.411,115.411,115.0398,115.177,17978.0
2015-10-06 12:00:00,142.83,143.0,142.79,142.91,17738.0,115.2657,115.4029,115.2335,115.3303,17738.0
2015-10-06 12:05:00,142.9,142.92,142.77,142.78,11596.0,115.3222,115.3384,115.2173,115.2254,11596.0
2015-10-06 12:10:00,142.8,142.83,142.55,142.64,12563.0,115.2415,115.2657,115.0398,115.1124,12563.0
2015-10-06 12:15:00,142.66,142.69,142.28,142.33,10789.0,115.1285,115.1528,114.8219,114.8622,10789.0
2015-10-06 12:20:00,142.34,142.62,142.34,142.42,13832.0,114.8703,115.0963,114.8703,114.9349,13832.0
2015-10-06 12:25:00,142.44,142.45,142.21,142.22,16988.0,114.951,114.9591,114.7654,114.7735,16988.0
2015-10-06 12:30:00,142.21,142.21,142.02,142.16,16486.0,114.7654,114.7654,114.6121,114.725,16486.0
2015-10-06 12:35:00,142.08,142.15,142.0,142.09,4600.0,114.6605,114.717,114.5959,114.6685,4600.0
2015-10-06 12:40:00,142.08,142.34,142.01,142.27,14427.0,114.6605,114.8703,114.604,114.8138,14427.0
2015-10-06 12:45:00,142.24,142.38,142.18,142.29,6723.0,114.7896,114.9026,114.7412,114.8299,6723.0
2015-10-06 12:50:00,142.25,142.32,142.14,142.14,4600.0,114.7977,114.8542,114.7089,114.7089,4600.0
2015-10-06 12:55:00,142.13,142.13,141.91,141.94,14653.0,114.7008,114.7008,114.5233,114.5475,14653.0
2015-10-06 13:00:00,141.93,141.94,141.84,141.84,9832.0,114.5394,114.5475,114.4668,114.4668,9832.0
2015-10-06 13:05:00,141.85,141.86,141.74,141.81,11034.0,114.4749,114.4829,114.3861,114.4426,11034.0
2015-10-06 13:10:00,141.84,141.95,141.73,141.94,13291.0,114.4668,114.5556,114.378,114.5475,13291.0
2015-10-06 13:15:00,141.94,141.94,141.76,141.76,8650.0,114.5475,114.5475,114.4022,114.4022,8650.0
2015-10-06 13:20:00,141.81,141.91,141.77,141.81,9736.0,114.4426,114.5233,114.4103,114.4426,9736.0
2015-10-06 13:25:00,141.83,141.85,141.65,141.69,7989.0,114.4587,114.4749,114.3135,114.3457,7989.0
2015-10-06 13:30:00,141.67,141.67,141.42,141.43,14501.0,114.3296,114.3296,114.1278,114.1359,14501.0
2015-10-06 13:35:00,141.45,141.56,141.42,141.56,18268.0,114.1521,114.2408,114.1278,114.2408,18268.0
2015-10-06 13:40:00,141.53,141.54,141.42,141.46,11729.0,114.2166,114.2247,114.1278,114.1601,11729.0
2015-10-06 13:45:00,141.41,141.41,141.12,141.33,22777.0,114.1198,114.1198,113.8857,114.0552,22777.0
2015-10-06 13:50:00,141.32,141.44,141.29,141.36,8387.0,114.0471,114.144,114.0229,114.0794,8387.0
2015-10-06 13:55:00,141.34,141.34,141.12,141.12,11636.0,114.0633,114.0633,113.8857,113.8857,11636.0
2015-10-06 14:00:00,141.14,141.24,141.0,141.2,12473.0,113.9019,113.9826,113.7889,113.9503,12473.0
2015-10-06 14:05:00,141.19,141.24,141.03,141.06,14097.0,113.9422,113.9826,113.8131,113.8373,14097.0
2015-10-06 14:10:00,141.05,141.32,141.05,141.31,9651.0,113.8293,114.0471,113.8293,114.0391,9651.0
2015-10-06 14:15:00,141.29,141.42,141.28,141.34,9508.0,114.0229,114.1278,114.0149,114.0633,9508.0
2015-10-06 14:20:00,141.34,141.38,141.22,141.3,11525.0,114.0633,114.0956,113.9664,114.031,11525.0
2015-10-06 14:25:00,141.3,141.3,141.03,141.22,14666.0,114.031,114.031,113.8131,113.9664,14666.0
2015-10-06 14:30:00,141.24,141.46,141.15,141.28,17136.0,113.9826,114.1601,113.91,114.0149,17136.0
2015-10-06 14:35:00,141.3,141.32,141.13,141.22,12008.0,114.031,114.0471,113.8938,113.9664,12008.0
2015-10-06 14:40:00,141.19,141.2,141.0,141.05,13574.0,113.9422,113.9503,113.7889,113.8293,13574.0
2015-10-06 14:45:00,141.06,141.17,140.87,141.02,10477.0,113.8373,113.9261,113.684,113.805,10477.0
2015-10-06 14:50:00,141.05,141.09,140.85,140.92,10702.0,113.8293,113.8615,113.6678,113.7243,10702.0
2015-10-06 14:55:00,140.91,140.92,140.76,140.92,6782.0,113.7163,113.7243,113.5952,113.7243,6782.0
2015-10-06 15:00:00,140.85,141.0,140.82,141.0,8017.0,113.6678,113.7889,113.6436,113.7889,8017.0
2015-10-06 15:05:00,140.96,140.99,140.84,140.88,10208.0,113.7566,113.7808,113.6598,113.6921,10208.0
2015-10-06 15:10:00,140.87,140.87,140.65,140.73,10606.0,113.684,113.684,113.5064,113.571,10606.0
2015-10-06 15:15:00,140.71,140.81,140.64,140.8,12700.0,113.5549,113.6356,113.4984,113.6275,12700.0
2015-10-06 15:20:00,140.75,140.91,140.61,140.87,15452.0,113.5871,113.7163,113.4742,113.684,15452.0
2015-10-06 15:25:00,140.84,140.93,140.76,140.84,13692.0,113.6598,113.7324,113.5952,113.6598,13692.0
2015-10-06 15:30:00,140.82,140.97,140.81,140.88,14535.0,113.6436,113.7647,113.6356,113.6921,14535.0
2015-10-06 15:35:00,140.88,140.89,140.57,140.57,18247.0,113.6921,113.7001,113.4419,113.4419,18247.0
2015-10-06 15:40:00,140.55,140.63,140.5,140.56,27302.0,113.4257,113.4903,113.3854,113.4338,27302.0
2015-10-06 15:45:00,140.57,140.74,140.55,140.72,19359.0,113.4419,113.5791,113.4257,113.5629,19359.0
2015-10-06 15:50:00,140.69,140.75,140.57,140.73,24086.0,113.5387,113.5871,113.4419,113.571,24086.0
2015-10-06 15:55:00,140.71,140.74,140.48,140.7,88562.0,113.5549,113.5791,113.3693,113.5468,88562.0
2015-10-07 09:30:00,140.82,141.11,140.7,141.05,27148.0,114.2023,114.4375,114.105,114.3888,27148.0
2015-10-07 09:35:00,140.86,142.14,140.85,142.04,20908.0,114.2347,115.2728,114.2266,115.1917,20908.0
2015-10-07 09:40:00,142.09,142.09,141.67,141.85,9453.0,115.2322,115.2322,114.8916,115.0376,9453.0
2015-10-07 09:45:00,141.87,142.06,141.84,141.84,7471.0,115.0538,115.2079,115.0295,115.0295,7471.0
2015-10-07 09:50:00,142.0,142.0,141.84,141.84,2398.0,115.1593,115.1593,115.0295,115.0295,2398.0
2015-10-07 09:55:00,141.88,141.9,141.71,141.72,10236.0,115.0619,115.0782,114.9241,114.9322,10236.0
2015-10-07 10:00:00,141.78,141.97,141.78,141.91,21185.0,114.9808,115.1349,114.9808,115.0863,21185.0
2015-10-07 10:05:00,141.89,141.99,141.74,141.83,13864.0,115.0701,115.1512,114.9484,115.0214,13864.0
2015-10-07 10:10:00,141.79,141.9,141.76,141.89,7342.0,114.989,115.0782,114.9646,115.0701,7342.0
2015-10-07 10:15:00,141.89,141.89,141.68,141.72,2650.0,115.0701,115.0701,114.8997,114.9322,2650.0
2015-10-07 10:20:00,141.74,141.86,141.71,141.78,5403.0,114.9484,115.0457,114.9241,114.9808,5403.0
2015-10-07 10:25:00,141.79,141.91,141.76,141.79,13308.0,114.989,115.0863,114.9646,114.989,13308.0
2015-10-07 10:30:00,141.76,141.78,141.64,141.64,8167.0,114.9646,114.9808,114.8673,114.8673,8167.0
2015-10-07 10:35:00,141.62,141.7,141.54,141.54,4452.0,114.8511,114.916,114.7862,114.7862,4452.0
2015-10-07 10:40:00,141.53,141.54,141.3,141.3,9394.0,114.7781,114.7862,114.5916,114.5916,9394.0
2015-10-07 10:45:00,141.31,141.36,141.23,141.23,3550.0,114.5997,114.6402,114.5348,114.5348,3550.0
2015-10-07 10:50:00,141.17,141.17,140.9,141.15,18970.0,114.4861,114.4861,114.2672,114.4699,18970.0
2015-10-07 10:55:00,141.18,141.28,141.18,141.25,8914.0,114.4943,114.5754,114.4943,114.551,8914.0
2015-10-07 11:00:00,141.24,141.26,141.1,141.12,9500.0,114.5429,114.5591,114.4294,114.4456,9500.0
2015-10-07 11:05:00,141.09,141.1,140.72,140.8,10600.0,114.4213,114.4294,114.1212,114.1861,10600.0
2015-10-07 11:10:00,140.78,140.8,140.49,140.55,12352.0,114.1699,114.1861,113.9347,113.9833,12352.0
2015-10-07 11:15:00,140.55,140.56,140.4,140.52,12544.0,113.9833,113.9914,113.8617,113.959,12544.0
2015-10-07 11:20:00,140.54,140.54,140.23,140.28,5520.0,113.9752,113.9752,113.7238,113.7644,5520.0
2015-10-07 11:25:00,140.17,140.19,140.02,140.09,9115.0,113.6752,113.6914,113.5535,113.6103,9115.0
2015-10-07 11:30:00,140.11,140.53,140.04,140.5,11805.0,113.6265,113.9671,113.5697,113.9428,11805.0
2015-10-07 11:35:00,140.58,140.63,140.49,140.52,9200.0,114.0077,114.0482,113.9347,113.959,9200.0
2015-10-07 11:40:00,140.52,140.52,140.22,140.24,8220.0,113.959,113.959,113.7157,113.7319,8220.0
2015-10-07 11:45:00,140.18,140.43,140.14,140.19,7523.0,113.6833,113.886,113.6508,113.6914,7523.0
2015-10-07 11:50:00,140.28,140.3,140.19,140.3,10696.0,113.7644,113.7806,113.6914,113.7806,10696.0
2015-10-07 11:55:00,140.35,140.47,140.34,140.41,9939.0,113.8211,113.9185,113.813,113.8698,9939.0
2015-10-07 12:00:00,140.4,140.44,140.23,140.25,6600.0,113.8617,113.8941,113.7238,113.74,6600.0
2015-10-07 12:05:00,140.28,140.39,140.19,140.24,12555.0,113.7644,113.8536,113.6914,113.7319,12555.0
2015-10-07 12:10:00,140.24,140.33,140.12,140.15,7000.0,113.7319,113.8049,113.6346,113.6589,7000.0
2015-10-07 12:15:00,140.18,140.22,140.09,140.2,4200.0,113.6833,113.7157,113.6103,113.6995,4200.0
2015-10-07 12:20:00,140.17,140.24,139.87,139.87,10895.0,113.6752,113.7319,113.4319,113.4319,10895.0
2015-10-07 12:25:00,139.89,139.9,139.66,139.69,9296.0,113.4481,113.4562,113.2616,113.2859,9296.0
2015-10-07 12:30:00,139.7,139.83,139.68,139.8,8257.0,113.294,113.3994,113.2778,113.3751,8257.0
2015-10-07 12:35:00,139.74,139.86,139.7,139.7,8700.0,113.3264,113.4238,113.294,113.294,8700.0
2015-10-07 12:40:00,139.73,140.03,139.63,140.03,7977.0,113.3183,113.5616,113.2372,113.5616,7977.0
2015-10-07 12:45:00,140.01,140.01,139.88,139.96,2600.0,113.5454,113.5454,113.44,113.5049,2600.0
2015-10-07 12:50:00,139.96,140.02,139.67,139.78,6657.0,113.5049,113.5535,113.2697,113.3589,6657.0
2015-10-07 12:55:00,139.76,139.82,139.68,139.68,6965.0,113.3427,113.3913,113.2778,113.2778,6965.0
2015-10-07 13:00:00,139.72,139.82,139.68,139.74,9152.0,113.3102,113.3913,113.2778,113.3264,9152.0
2015-10-07 13:05:00,139.76,140.02,139.76,140.02,7919.0,113.3427,113.5535,113.3427,113.5535,7919.0
2015-10-07 13:10:00,140.1,140.27,140.08,140.24,3700.0,113.6184,113.7563,113.6022,113.7319,3700.0
2015-10-07 13:15:00,140.24,140.24,140.06,140.08,5648.0,113.7319,113.7319,113.586,113.6022,5648.0
2015-10-07 13:20:00,140.05,140.14,140.04,140.14,7376.0,113.5778,113.6508,113.5697,113.6508,7376.0
2015-10-07 13:25:00,140.17,140.21,140.02,140.19,7250.0,113.6752,113.7076,113.5535,113.6914,7250.0
2015-10-07 13:30:00,140.19,140.49,140.16,140.46,10413.0,113.6914,113.9347,113.6671,113.9104,10413.0
2015-10-07 13:35:00,140.51,140.51,140.38,140.39,3595.0,113.9509,113.9509,113.8455,113.8536,3595.0
2015-10-07 13:40:00,140.41,140.47,140.32,140.44,9026.0,113.8698,113.9185,113.7968,113.8941,9026.0
2015-10-07 13:45:00,140.45,140.5,140.35,140.37,12787.0,113.9022,113.9428,113.8211,113.8374,12787.0
2015-10-07 13:50:00,140.37,140.38,140.18,140.28,10837.0,113.8374,113.8455,113.6833,113.7644,10837.0
2015-10-07 13:55:00,140.3,140.41,140.24,140.28,8350.0,113.7806,113.8698,113.7319,113.7644,8350.0
2015-10-07 14:00:00,140.28,140.46,140.28,140.45,6505.0,113.7644,113.9104,113.7644,113.9022,6505.0
2015-10-07 14:05:00,140.41,140.48,140.28,140.28,5900.0,113.8698,113.9266,113.7644,113.7644,5900.0
2015-10-07 14:10:00,140.25,140.28,139.99,140.02,7650.0,113.74,113.7644,113.5292,113.5535,7650.0
2015-10-07 14:15:00,140.04,140.11,139.99,139.99,9482.0,113.5697,113.6265,113.5292,113.5292,9482.0
2015-10-07 14:20:00,139.99,139.99,139.79,139.96,10100.0,113.5292,113.5292,113.367,113.5049,10100.0
2015-10-07 14:25:00,139.94,139.96,139.76,139.95,8823.0,113.4886,113.5049,113.3427,113.4968,8823.0
2015-10-07 14:30:00,139.95,140.12,139.83,139.84,6650.0,113.4968,113.6346,113.3994,113.4075,6650.0
2015-10-07 14:35:00,139.84,139.95,139.77,139.88,17401.0,113.4075,113.4968,113.3508,113.44,17401.0
2015-10-07 14:40:00,139.87,140.01,139.84,139.87,9995.0,113.4319,113.5454,113.4075,113.4319,9995.0
2015-10-07 14:45:00,139.84,139.9,139.73,139.79,15957.0,113.4075,113.4562,113.3183,113.367,15957.0
2015-10-07 14:50:00,139.79,139.84,139.72,139.84,15272.0,113.367,113.4075,113.3102,113.4075,15272.0
2015-10-07 14:55:00,139.82,139.88,139.7,139.74,13056.0,113.3913,113.44,113.294,113.3264,13056.0
2015-10-07 15:00:00,139.7,139.78,139.63,139.67,13529.0,113.294,113.3589,113.2372,113.2697,13529.0
2015-10-07 15:05:00,139.7,139.73,139.59,139.61,13556.0,113.294,113.3183,113.2048,113.221,13556.0
2015-10-07 15:10:00,139.61,139.88,139.61,139.75,16148.0,113.221,113.44,113.221,113.3346,16148.0
2015-10-07 15:15:00,139.71,140.03,139.65,139.91,17679.0,113.3021,113.5616,113.2535,113.4643,17679.0
2015-10-07 15:20:00,139.95,139.95,139.69,139.85,72425.0,113.4968,113.4968,113.2859,113.4157,72425.0
2015-10-07 15:25:00,139.82,139.84,139.64,139.73,15011.0,113.3913,113.4075,113.2453,113.3183,15011.0
2015-10-07 15:30:00,139.77,139.85,139.77,139.81,15054.0,113.3508,113.4157,113.3508,113.3832,15054.0
2015-10-07 15:35:00,139.78,139.91,139.78,139.91,17173.0,113.3589,113.4643,113.3589,113.4643,17173.0
2015-10-07 15:40:00,139.9,140.11,139.86,140.11,23770.0,113.4562,113.6265,113.4238,113.6265,23770.0
2015-10-07 15:45:00,140.13,140.2,139.97,140.06,105568.0,113.6427,113.6995,113.513,113.586,105568.0
2015-10-07 15:50:00,140.05,140.21,140.04,140.2,33160.0,113.5778,113.7076,113.5697,113.6995,33160.0
2015-10-07 15:55:00,140.21,140.49,140.08,140.31,120725.0,113.7076,113.9347,113.6022,113.7887,120725.0
2015-10-08 09:30:00,139.59,139.85,138.91,138.91,26863.0,113.2048,113.4157,112.6533,112.6533,26863.0
2015-10-08 09:35:00,138.91,139.28,138.62,138.92,21974.0,112.6533,112.9534,112.4181,112.6614,21974.0
2015-10-08 09:40:00,138.95,139.04,138.65,138.75,13454.0,112.6858,112.7588,112.4425,112.5236,13454.0
2015-10-08 09:45:00,138.8,139.39,138.8,139.39,10860.0,112.5641,113.0426,112.5641,113.0426,10860.0
2015-10-08 09:50:00,139.5,139.66,139.3,139.56,9892.0,113.1318,113.2616,112.9696,113.1805,9892.0
2015-10-08 09:55:00,139.57,139.86,139.5,139.86,10401.0,113.1886,113.4238,113.1318,113.4238,10401.0
2015-10-08 10:00:00,139.82,140.17,139.82,140.17,11004.0,113.3913,113.6752,113.3913,113.6752,11004.0
2015-10-08 10:05:00,140.13,140.4,140.09,140.3,6716.0,113.6427,113.8617,113.6103,113.7806,6716.0
2015-10-08 10:10:00,140.29,140.62,140.2,140.55,11602.0,113.7725,114.0401,113.6995,113.9833,11602.0
2015-10-08 10:15:00,140.51,140.64,140.26,140.64,11662.0,113.9509,114.0563,113.7482,114.0563,11662.0
2015-10-08 10:20:00,140.6,140.75,140.54,140.64,7683.0,114.0239,114.1455,113.9752,114.0563,7683.0
2015-10-08 10:25:00,140.75,140.78,140.5,140.5,35958.0,114.1455,114.1699,113.9428,113.9428,35958.0
2015-10-08 10:30:00,140.51,140.76,140.51,140.68,24991.0,113.9509,114.1536,113.9509,114.0888,24991.0
2015-10-08 10:35:00,140.74,140.75,140.57,140.68,3912.0,114.1374,114.1455,113.9996,114.0888,3912.0
2015-10-08 10:40:00,140.68,140.85,140.68,140.81,4195.0,114.0888,114.2266,114.0888,114.1942,4195.0
2015-10-08 10:45:00,140.87,140.96,140.75,140.78,8178.0,114.2429,114.3158,114.1455,114.1699,8178.0
2015-10-08 10:50:00,140.8,140.83,140.62,140.67,6050.0,114.1861,114.2104,114.0401,114.0807,6050.0
2015-10-08 10:55:00,140.72,140.74,140.66,140.74,5048.0,114.1212,114.1374,114.0725,114.1374,5048.0
2015-10-08 11:00:00,140.72,140.79,140.51,140.54,7132.0,114.1212,114.178,113.9509,113.9752,7132.0
2015-10-08 11:05:00,140.53,140.53,140.36,140.43,3643.0,113.9671,113.9671,113.8293,113.886,3643.0
2015-10-08 11:10:00,140.41,140.49,140.37,140.44,3900.0,113.8698,113.9347,113.8374,113.8941,3900.0
2015-10-08 11:15:00,140.42,140.45,140.33,140.42,8008.0,113.8779,113.9022,113.8049,113.8779,8008.0
2015-10-08 11:20:00,140.41,140.58,140.4,140.46,6234.0,113.8698,114.0077,113.8617,113.9104,6234.0
2015-10-08 11:25:00,140.49,140.59,140.46,140.5,7314.0,113.9347,114.0158,113.9104,113.9428,7314.0
2015-10-08 11:30:00,140.5,140.62,140.5,140.55,8900.0,113.9428,114.0401,113.9428,113.9833,8900.0
2015-10-08 11:35:00,140.56,140.87,140.52,140.87,6104.0,113.9914,114.2429,113.959,114.2429,6104.0
2015-10-08 11:40:00,140.87,141.05,140.87,141.0,6030.0,114.2429,114.3888,114.2429,114.3483,6030.0
2015-10-08 11:45:00,141.0,141.05,140.92,140.93,8786.0,114.3483,114.3888,114.2834,114.2915,8786.0
2015-10-08 11:50:00,140.94,141.15,140.93,140.93,6575.0,114.2996,114.4699,114.2915,114.2915,6575.0
2015-10-08 11:55:00,140.97,141.03,140.96,141.02,3588.0,114.324,114.3726,114.3158,114.3645,3588.0
2015-10-08 12:00:00,141.03,141.22,141.01,141.22,6311.0,114.3726,114.5267,114.3564,114.5267,6311.0
2015-10-08 12:05:00,141.25,141.32,141.12,141.27,10436.0,114.551,114.6078,114.4456,114.5672,10436.0
2015-10-08 12:10:00,141.26,141.5,141.26,141.45,8193.0,114.5591,114.7538,114.5591,114.7132,8193.0
2015-10-08 12:15:00,141.41,141.66,141.38,141.59,4433.0,114.6808,114.8835,114.6565,114.8268,4433.0
2015-10-08 12:20:00,141.58,141.69,141.54,141.6,2972.0,114.8186,114.9079,114.7862,114.8349,2972.0
2015-10-08 12:25:00,141.57,141.6,141.38,141.45,4100.0,114.8105,114.8349,114.6565,114.7132,4100.0
2015-10-08 12:30:00,141.45,141.53,141.4,141.41,2538.0,114.7132,114.7781,114.6727,114.6808,2538.0
2015-10-08 12:35:00,141.46,141.48,141.31,141.43,5740.0,114.7213,114.7376,114.5997,114.697,5740.0
2015-10-08 12:40:00,141.46,141.57,141.43,141.43,6510.0,114.7213,114.8105,114.697,114.697,6510.0
2015-10-08 12:45:00,141.46,141.46,141.09,141.13,7501.0,114.7213,114.7213,114.4213,114.4537,7501.0
2015-10-08 12:50:00,141.11,141.16,140.97,140.99,5879.0,114.4375,114.478,114.324,114.3402,5879.0
2015-10-08 12:55:00,140.96,140.96,140.76,140.76,3275.0,114.3158,114.3158,114.1536,114.1536,3275.0
2015-10-08 13:00:00,140.75,140.89,140.68,140.69,9680.0,114.1455,114.2591,114.0888,114.0969,9680.0
2015-10-08 13:05:00,140.68,140.86,140.65,140.76,3839.0,114.0888,114.2347,114.0644,114.1536,3839.0
2015-10-08 13:10:00,140.75,140.85,140.66,140.75,4041.0,114.1455,114.2266,114.0725,114.1455,4041.0
2015-10-08 13:15:00,140.73,140.87,140.73,140.85,3275.0,114.1293,114.2429,114.1293,114.2266,3275.0
2015-10-08 13:20:00,140.82,140.88,140.79,140.87,4553.0,114.2023,114.251,114.178,114.2429,4553.0
2015-10-08 13:25:00,140.89,140.93,140.8,140.8,7235.0,114.2591,114.2915,114.1861,114.1861,7235.0
2015-10-08 13:30:00,140.78,140.84,140.73,140.79,4003.0,114.1699,114.2185,114.1293,114.178,4003.0
2015-10-08 13:35:00,140.75,140.79,140.72,140.75,2635.0,114.1455,114.178,114.1212,114.1455,2635.0
2015-10-08 13:40:00,140.73,140.8,140.67,140.79,3519.0,114.1293,114.1861,114.0807,114.178,3519.0
2015-10-08 13:45:00,140.78,140.86,140.74,140.81,6418.0,114.1699,114.2347,114.1374,114.1942,6418.0
2015-10-08 13:50:00,140.83,140.85,140.73,140.83,6176.0,114.2104,114.2266,114.1293,114.2104,6176.0
2015-10-08 13:55:00,140.93,140.96,140.87,140.96,3300.0,114.2915,114.3158,114.2429,114.3158,3300.0
2015-10-08 14:00:00,140.88,141.33,140.87,141.15,35288.0,114.251,114.6159,114.2429,114.4699,35288.0
2015-10-08 14:05:00,141.14,141.14,140.7,140.84,11289.0,114.4618,114.4618,114.105,114.2185,11289.0
2015-10-08 14:10:00,141.0,141.31,140.93,141.17,15523.0,114.3483,114.5997,114.2915,114.4861,15523.0
2015-10-08 14:15:00,141.19,141.23,140.95,141.07,8499.0,114.5024,114.5348,114.3077,114.405,8499.0
2015-10-08 14:20:00,141.06,141.15,140.97,141.1,4659.0,114.3969,114.4699,114.324,114.4294,4659.0
2015-10-08 14:25:00,141.16,141.16,140.91,141.07,3912.0,114.478,114.478,114.2753,114.405,3912.0
2015-10-08 14:30:00,141.05,141.25,141.04,141.22,12866.0,114.3888,114.551,114.3807,114.5267,12866.0
2015-10-08 14:35:00,141.19,141.2,141.06,141.16,10118.0,114.5024,114.5105,114.3969,114.478,10118.0
2015-10-08 14:40:00,141.18,141.29,141.15,141.18,18236.0,114.4943,114.5835,114.4699,114.4943,18236.0
2015-10-08 14:45:00,141.2,141.27,141.06,141.2,9802.0,114.5105,114.5672,114.3969,114.5105,9802.0
2015-10-08 14:50:00,141.22,141.22,141.05,141.14,8371.0,114.5267,114.5267,114.3888,114.4618,8371.0
2015-10-08 14:55:00,141.15,141.42,141.12,141.31,9661.0,114.4699,114.6889,114.4456,114.5997,9661.0
2015-10-08 15:00:00,141.29,141.64,141.26,141.63,11869.0,114.5835,114.8673,114.5591,114.8592,11869.0
2015-10-08 15:05:00,141.62,141.83,141.59,141.78,15146.0,114.8511,115.0214,114.8268,114.9808,15146.0
2015-10-08 15:10:00,141.84,142.01,141.79,141.93,11774.0,115.0295,115.1674,114.989,115.1025,11774.0
2015-10-08 15:15:00,141.96,142.18,141.96,142.03,9989.0,115.1268,115.3052,115.1268,115.1836,9989.0
2015-10-08 15:20:00,142.01,142.11,141.85,141.92,16473.0,115.1674,115.2485,115.0376,115.0944,16473.0
2015-10-08 15:25:00,141.93,142.02,141.85,141.95,6030.0,115.1025,115.1755,115.0376,115.1187,6030.0
2015-10-08 15:30:00,141.91,142.11,141.91,141.96,14054.0,115.0863,115.2485,115.0863,115.1268,14054.0
2015-10-08 15:35:00,141.95,141.99,141.84,141.84,20381.0,115.1187,115.1512,115.0295,115.0295,20381.0
2015-10-08 15:40:00,141.84,141.94,141.76,141.91,21240.0,115.0295,115.1106,114.9646,115.0863,21240.0
2015-10-08 15:45:00,141.9,142.06,141.89,141.92,19597.0,115.0782,115.2079,115.0701,115.0944,19597.0
2015-10-08 15:50:00,141.92,141.96,141.89,141.96,28398.0,115.0944,115.1268,115.0701,115.1268,28398.0
2015-10-08 15:55:00,141.95,141.99,141.81,141.91,55678.0,115.1187,115.1512,115.0052,115.0863,55678.0
2015-10-09 09:30:00,141.91,142.67,141.87,142.44,18601.0,115.0863,115.7026,115.0538,115.5161,18601.0
2015-10-09 09:35:00,142.59,142.59,142.34,142.35,4337.0,115.6377,115.6377,115.435,115.4431,4337.0
2015-10-09 09:40:00,142.42,142.6,142.27,142.39,9522.0,115.4999,115.6458,115.3782,115.4755,9522.0
2015-10-09 09:45:00,142.39,142.64,142.33,142.51,17811.0,115.4755,115.6783,115.4269,115.5729,17811.0
2015-10-09 09:50:00,142.56,142.9,142.47,142.81,15829.0,115.6134,115.8891,115.5404,115.8162,15829.0
2015-10-09 09:55:00,142.77,142.93,142.73,142.85,12094.0,115.7837,115.9135,115.7513,115.8486,12094.0
2015-10-09 10:00:00,142.95,142.98,142.58,142.58,10397.0,115.9297,115.954,115.6296,115.6296,10397.0
2015-10-09 10:05:00,142.55,142.61,142.39,142.57,9024.0,115.6053,115.654,115.4755,115.6215,9024.0
2015-10-09 10:10:00,142.43,142.59,142.36,142.57,68265.0,115.508,115.6377,115.4512,115.6215,68265.0
2015-10-09 10:15:00,142.56,142.56,142.37,142.48,14200.0,115.6134,115.6134,115.4593,115.5485,14200.0
2015-10-09 10:20:00,142.5,142.96,142.5,142.84,8897.0,115.5648,115.9378,115.5648,115.8405,8897.0
2015-10-09 10:25:00,142.72,142.88,142.56,142.75,10881.0,115.7432,115.8729,115.6134,115.7675,10881.0
2015-10-09 10:30:00,142.78,142.99,142.71,142.78,7400.0,115.7918,115.9621,115.7351,115.7918,7400.0
2015-10-09 10:35:00,142.75,142.89,142.73,142.85,14373.0,115.7675,115.881,115.7513,115.8486,14373.0
2015-10-09 10:40:00,142.86,142.94,142.69,142.8,12684.0,115.8567,115.9216,115.7188,115.808,12684.0
2015-10-09 10:45:00,142.86,143.03,142.84,142.9,14024.0,115.8567,115.9946,115.8405,115.8891,14024.0
2015-10-09 10:50:00,142.88,143.07,142.78,143.03,5780.0,115.8729,116.027,115.7918,115.9946,5780.0
2015-10-09 10:55:00,143.04,143.19,142.93,143.16,8474.0,116.0027,116.1243,115.9135,116.1,8474.0
2015-10-09 11:00:00,143.14,143.27,143.0,143.06,3542.0,116.0838,116.1892,115.9702,116.0189,3542.0
2015-10-09 11:05:00,143.08,143.13,142.92,142.92,34099.0,116.0351,116.0757,115.9054,115.9054,34099.0
2015-10-09 11:10:00,142.93,142.97,142.86,142.94,2549.0,115.9135,115.9459,115.8567,115.9216,2549.0
2015-10-09 11:15:00,142.96,143.04,142.89,142.99,5700.0,115.9378,116.0027,115.881,115.9621,5700.0
2015-10-09 11:20:00,143.0,143.06,142.9,142.94,6652.0,115.9702,116.0189,115.8891,115.9216,6652.0
2015-10-09 11:25:00,142.95,143.03,142.85,143.01,4399.0,115.9297,115.9946,115.8486,115.9784,4399.0
2015-10-09 11:30:00,142.98,143.02,142.85,142.92,5993.0,115.954,115.9865,115.8486,115.9054,5993.0
2015-10-09 11:35:00,142.95,143.06,142.86,143.02,6737.0,115.9297,116.0189,115.8567,115.9865,6737.0
2015-10-09 11:40:00,142.99,143.01,142.81,142.91,4128.0,115.9621,115.9784,115.8162,115.8973,4128.0
2015-10-09 11:45:00,142.88,143.08,142.86,143.08,3158.0,115.8729,116.0351,115.8567,116.0351,3158.0
2015-10-09 11:50:00,143.1,143.22,143.09,143.11,7931.0,116.0513,116.1487,116.0432,116.0594,7931.0
2015-10-09 11:55:00,143.14,143.29,143.08,143.25,4762.0,116.0838,116.2054,116.0351,116.173,4762.0
2015-10-09 12:00:00,143.22,143.49,143.22,143.48,7944.0,116.1487,116.3676,116.1487,116.3595,7944.0
2015-10-09 12:05:00,143.44,143.49,143.35,143.4,7826.0,116.3271,116.3676,116.2541,116.2946,7826.0
2015-10-09 12:10:00,143.35,143.37,143.18,143.19,5886.0,116.2541,116.2703,116.1162,116.1243,5886.0
2015-10-09 12:15:00,143.19,143.21,143.07,143.07,6366.0,116.1243,116.1405,116.027,116.027,6366.0
2015-10-09 12:20:00,143.08,143.1,142.91,143.0,7670.0,116.0351,116.0513,115.8973,115.9702,7670.0
2015-10-09 12:25:00,143.02,143.05,142.89,142.99,10545.0,115.9865,116.0108,115.881,115.9621,10545.0
2015-10-09 12:30:00,142.96,142.96,142.63,142.67,5126.0,115.9378,115.9378,115.6702,115.7026,5126.0
2015-10-09 12:35:00,142.69,142.95,142.68,142.94,4300.0,115.7188,115.9297,115.7107,115.9216,4300.0
2015-10-09 12:40:00,142.93,142.96,142.78,142.9,4699.0,115.9135,115.9378,115.7918,115.8891,4699.0
2015-10-09 12:45:00,142.88,142.95,142.79,142.95,10382.0,115.8729,115.9297,115.7999,115.9297,10382.0
2015-10-09 12:50:00,142.97,143.01,142.91,142.96,6342.0,115.9459,115.9784,115.8973,115.9378,6342.0
2015-10-09 12:55:00,142.98,143.06,142.92,142.92,4425.0,115.954,116.0189,115.9054,115.9054,4425.0
2015-10-09 13:00:00,142.94,142.98,142.79,142.87,9276.0,115.9216,115.954,115.7999,115.8648,9276.0
2015-10-09 13:05:00,142.85,142.93,142.6,142.6,9288.0,115.8486,115.9135,115.6458,115.6458,9288.0
2015-10-09 13:10:00,142.57,142.57,142.31,142.36,7900.0,115.6215,115.6215,115.4107,115.4512,7900.0
2015-10-09 13:15:00,142.37,142.53,142.3,142.53,3900.0,115.4593,115.5891,115.4026,115.5891,3900.0
2015-10-09 13:20:00,142.49,142.52,142.43,142.47,3701.0,115.5566,115.581,115.508,115.5404,3701.0
2015-10-09 13:25:00,142.49,142.49,142.3,142.3,4500.0,115.5566,115.5566,115.4026,115.4026,4500.0
2015-10-09 13:30:00,142.28,142.28,142.14,142.19,4500.0,115.3863,115.3863,115.2728,115.3133,4500.0
2015-10-09 13:35:00,142.15,142.34,142.14,142.33,3864.0,115.2809,115.435,115.2728,115.4269,3864.0
2015-10-09 13:40:00,142.26,142.31,142.16,142.25,5302.0,115.3701,115.4107,115.289,115.362,5302.0
2015-10-09 13:45:00,142.26,142.37,142.19,142.3,4690.0,115.3701,115.4593,115.3133,115.4026,4690.0
2015-10-09 13:50:00,142.29,142.3,142.17,142.17,1903.0,115.3944,115.4026,115.2971,115.2971,1903.0
2015-10-09 13:55:00,142.18,142.31,142.18,142.23,2900.0,115.3052,115.4107,115.3052,115.3458,2900.0
2015-10-09 14:00:00,142.19,142.32,142.19,142.29,3900.0,115.3133,115.4188,115.3133,115.3944,3900.0
2015-10-09 14:05:00,142.29,142.35,142.26,142.29,3000.0,115.3944,115.4431,115.3701,115.3944,3000.0
2015-10-09 14:10:00,142.24,142.39,142.24,142.39,6958.0,115.3539,115.4755,115.3539,115.4755,6958.0
2015-10-09 14:15:00,142.41,142.41,142.27,142.31,3308.0,115.4918,115.4918,115.3782,115.4107,3308.0
2015-10-09 14:20:00,142.33,142.41,142.27,142.41,5745.0,115.4269,115.4918,115.3782,115.4918,5745.0
2015-10-09 14:25:00,142.4,142.5,142.34,142.49,3566.0,115.4837,115.5648,115.435,115.5566,3566.0
2015-10-09 14:30:00,142.48,142.51,142.34,142.49,4101.0,115.5485,115.5729,115.435,115.5566,4101.0
2015-10-09 14:35:00,142.44,142.54,142.4,142.5,4683.0,115.5161,115.5972,115.4837,115.5648,4683.0
2015-10-09 14:40:00,142.52,142.6,142.39,142.45,6291.0,115.581,115.6458,115.4755,115.5242,6291.0
2015-10-09 14:45:00,142.45,142.56,142.43,142.56,8739.0,115.5242,115.6134,115.508,115.6134,8739.0
2015-10-09 14:50:00,142.54,142.56,142.46,142.48,1900.0,115.5972,115.6134,115.5323,115.5485,1900.0
2015-10-09 14:55:00,142.43,142.44,142.32,142.44,5000.0,115.508,115.5161,115.4188,115.5161,5000.0
2015-10-09 15:00:00,142.45,142.53,142.32,142.52,10316.0,115.5242,115.5891,115.4188,115.581,10316.0
2015-10-09 15:05:00,142.53,142.62,142.51,142.6,4628.0,115.5891,115.6621,115.5729,115.6458,4628.0
2015-10-09 15:10:00,142.62,142.62,142.48,142.55,14445.0,115.6621,115.6621,115.5485,115.6053,14445.0
2015-10-09 15:15:00,142.54,142.64,142.53,142.58,14142.0,115.5972,115.6783,115.5891,115.6296,14142.0
2015-10-09 15:20:00,142.59,142.65,142.54,142.63,7947.0,115.6377,115.6864,115.5972,115.6702,7947.0
2015-10-09 15:25:00,142.65,142.7,142.57,142.69,10942.0,115.6864,115.7269,115.6215,115.7188,10942.0
2015-10-09 15:30:00,142.69,142.84,142.67,142.8,11345.0,115.7188,115.8405,115.7026,115.808,11345.0
2015-10-09 15:35:00,142.77,142.9,142.76,142.82,9707.0,115.7837,115.8891,115.7756,115.8243,9707.0
2015-10-09 15:40:00,142.83,142.89,142.73,142.86,14231.0,115.8324,115.881,115.7513,115.8567,14231.0
2015-10-09 15:45:00,142.86,142.93,142.78,142.89,21758.0,115.8567,115.9135,115.7918,115.881,21758.0
2015-10-09 15:50:00,142.87,142.92,142.8,142.84,33194.0,115.8648,115.9054,115.808,115.8405,33194.0
2015-10-09 15:55:00,142.86,143.0,142.68,142.75,110490.0,115.8567,115.9702,115.7107,115.7675,110490.0
2015-10-12 09:30:00,143.07,143.34,143.0,143.16,12094.0,116.027,116.246,115.9702,116.1,12094.0
2015-10-12 09:35:00,143.27,143.27,142.73,142.92,1373.0,116.1892,116.1892,115.7513,115.9054,1373.0
2015-10-12 09:40:00,142.96,143.0,142.82,142.93,5141.0,115.9378,115.9702,115.8243,115.9135,5141.0
2015-10-12 09:45:00,142.93,143.14,142.9,142.98,7711.0,115.9135,116.0838,115.8891,115.954,7711.0
2015-10-12 09:50:00,143.06,143.11,142.95,143.0,2449.0,116.0189,116.0594,115.9297,115.9702,2449.0
2015-10-12 09:55:00,143.1,143.27,143.03,143.27,1656.0,116.0513,116.1892,115.9946,116.1892,1656.0
2015-10-12 10:00:00,143.17,143.4,143.16,143.4,5193.0,116.1081,116.2946,116.1,116.2946,5193.0
2015-10-12 10:05:00,143.51,143.51,143.21,143.27,2100.0,116.3838,116.3838,116.1405,116.1892,2100.0
2015-10-12 10:10:00,143.27,143.38,143.24,143.35,3571.0,116.1892,116.2784,116.1649,116.2541,3571.0
2015-10-12 10:15:00,143.36,143.41,143.24,143.25,2000.0,116.2622,116.3027,116.1649,116.173,2000.0
2015-10-12 10:20:00,143.28,143.53,143.26,143.45,7942.0,116.1973,116.4001,116.1811,116.3352,7942.0
2015-10-12 10:25:00,143.41,143.49,143.39,143.49,4000.0,116.3027,116.3676,116.2865,116.3676,4000.0
2015-10-12 10:30:00,143.45,143.55,143.39,143.55,17501.0,116.3352,116.4163,116.2865,116.4163,17501.0
2015-10-12 10:35:00,143.55,143.66,143.54,143.65,7889.0,116.4163,116.5055,116.4082,116.4974,7889.0
2015-10-12 10:40:00,143.65,143.65,143.45,143.52,4000.0,116.4974,116.4974,116.3352,116.392,4000.0
2015-10-12 10:45:00,143.46,143.55,143.32,143.47,11629.0,116.3433,116.4163,116.2298,116.3514,11629.0
2015-10-12 10:50:00,143.43,143.56,143.36,143.41,3682.0,116.319,116.4244,116.2622,116.3027,3682.0
2015-10-12 10:55:00,143.44,143.44,143.26,143.26,2174.0,116.3271,116.3271,116.1811,116.1811,2174.0
2015-10-12 11:00:00,143.27,143.48,143.27,143.44,2331.0,116.1892,116.3595,116.1892,116.3271,2331.0
2015-10-12 11:05:00,143.48,143.6,143.48,143.59,3900.0,116.3595,116.4568,116.3595,116.4487,3900.0
2015-10-12 11:10:00,143.57,143.68,143.52,143.67,9575.0,116.4325,116.5217,116.392,116.5136,9575.0
2015-10-12 11:15:00,143.63,143.69,143.54,143.65,2694.0,116.4812,116.5298,116.4082,116.4974,2694.0
2015-10-12 11:20:00,143.63,143.75,143.59,143.71,2792.0,116.4812,116.5785,116.4487,116.546,2792.0
2015-10-12 11:25:00,143.75,143.88,143.74,143.88,6154.0,116.5785,116.6839,116.5704,116.6839,6154.0
2015-10-12 11:30:00,143.87,144.01,143.87,143.9,3641.0,116.6758,116.7893,116.6758,116.7001,3641.0
2015-10-12 11:35:00,143.89,143.89,143.77,143.85,1616.0,116.692,116.692,116.5947,116.6596,1616.0
2015-10-12 11:40:00,143.75,143.85,143.65,143.81,35168.0,116.5785,116.6596,116.4974,116.6271,35168.0
2015-10-12 11:45:00,143.83,143.85,143.73,143.76,2407.0,116.6434,116.6596,116.5623,116.5866,2407.0
2015-10-12 11:50:00,143.76,143.79,143.69,143.7,13400.0,116.5866,116.6109,116.5298,116.5379,13400.0
2015-10-12 11:55:00,143.69,143.73,143.66,143.69,3055.0,116.5298,116.5623,116.5055,116.5298,3055.0
2015-10-12 12:00:00,143.67,143.73,143.65,143.73,5498.0,116.5136,116.5623,116.4974,116.5623,5498.0
2015-10-12 12:05:00,143.71,143.76,143.66,143.72,2000.0,116.546,116.5866,116.5055,116.5541,2000.0
2015-10-12 12:10:00,143.69,143.76,143.69,143.72,5400.0,116.5298,116.5866,116.5298,116.5541,5400.0
2015-10-12 12:15:00,143.73,143.86,143.73,143.73,5375.0,116.5623,116.6677,116.5623,116.5623,5375.0
2015-10-12 12:20:00,143.74,143.74,143.65,143.72,5417.0,116.5704,116.5704,116.4974,116.5541,5417.0
2015-10-12 12:25:00,143.7,143.83,143.7,143.83,2390.0,116.5379,116.6434,116.5379,116.6434,2390.0
2015-10-12 12:30:00,143.8,143.84,143.75,143.77,1301.0,116.619,116.6515,116.5785,116.5947,1301.0
2015-10-12 12:35:00,143.76,143.88,143.74,143.86,3491.0,116.5866,116.6839,116.5704,116.6677,3491.0
2015-10-12 12:40:00,143.87,143.87,143.77,143.78,1264.0,116.6758,116.6758,116.5947,116.6028,1264.0
2015-10-12 12:45:00,143.82,143.85,143.75,143.75,2042.0,116.6352,116.6596,116.5785,116.5785,2042.0
2015-10-12 12:50:00,143.8,143.82,143.74,143.74,4550.0,116.619,116.6352,116.5704,116.5704,4550.0
2015-10-12 12:55:00,143.77,143.82,143.75,143.8,2100.0,116.5947,116.6352,116.5785,116.619,2100.0
2015-10-12 13:00:00,143.8,143.8,143.68,143.68,2238.0,116.619,116.619,116.5217,116.5217,2238.0
2015-10-12 13:05:00,143.72,143.72,143.55,143.56,3505.0,116.5541,116.5541,116.4163,116.4244,3505.0
2015-10-12 13:10:00,143.55,143.61,143.54,143.55,2761.0,116.4163,116.4649,116.4082,116.4163,2761.0
2015-10-12 13:15:00,143.57,143.62,143.53,143.62,3300.0,116.4325,116.473,116.4001,116.473,3300.0
2015-10-12 13:20:00,143.61,143.69,143.6,143.66,6798.0,116.4649,116.5298,116.4568,116.5055,6798.0
2015-10-12 13:25:00,143.65,143.65,143.61,143.65,1400.0,116.4974,116.4974,116.4649,116.4974,1400.0
2015-10-12 13:30:00,143.66,143.69,143.58,143.65,5625.0,116.5055,116.5298,116.4406,116.4974,5625.0
2015-10-12 13:35:00,143.68,143.72,143.67,143.67,1600.0,116.5217,116.5541,116.5136,116.5136,1600.0
2015-10-12 13:40:00,143.6,143.62,143.53,143.53,734.0,116.4568,116.473,116.4001,116.4001,734.0
2015-10-12 13:45:00,143.52,143.66,143.5,143.6,4744.0,116.392,116.5055,116.3757,116.4568,4744.0
2015-10-12 13:50:00,143.6,143.6,143.46,143.46,2325.0,116.4568,116.4568,116.3433,116.3433,2325.0
2015-10-12 13:55:00,143.47,143.49,143.43,143.48,3100.0,116.3514,116.3676,116.319,116.3595,3100.0
2015-10-12 14:00:00,143.46,143.53,143.46,143.51,2415.0,116.3433,116.4001,116.3433,116.3838,2415.0
2015-10-12 14:05:00,143.52,143.58,143.49,143.58,3558.0,116.392,116.4406,116.3676,116.4406,3558.0
2015-10-12 14:10:00,143.54,143.56,143.48,143.5,2000.0,116.4082,116.4244,116.3595,116.3757,2000.0
2015-10-12 14:15:00,143.51,143.52,143.46,143.47,2907.0,116.3838,116.392,116.3433,116.3514,2907.0
2015-10-12 14:20:00,143.45,143.52,143.43,143.43,2313.0,116.3352,116.392,116.319,116.319,2313.0
2015-10-12 14:25:00,143.46,143.47,143.4,143.41,3625.0,116.3433,116.3514,116.2946,116.3027,3625.0
2015-10-12 14:30:00,143.39,143.42,143.36,143.38,3000.0,116.2865,116.3109,116.2622,116.2784,3000.0
2015-10-12 14:35:00,143.38,143.41,143.38,143.4,2928.0,116.2784,116.3027,116.2784,116.2946,2928.0
2015-10-12 14:40:00,143.38,143.39,143.34,143.35,4100.0,116.2784,116.2865,116.246,116.2541,4100.0
2015-10-12 14:45:00,143.38,143.43,143.34,143.43,3138.0,116.2784,116.319,116.246,116.319,3138.0
2015-10-12 14:50:00,143.43,143.48,143.42,143.48,4839.0,116.319,116.3595,116.3109,116.3595,4839.0
2015-10-12 14:55:00,143.47,143.49,143.44,143.47,2325.0,116.3514,116.3676,116.3271,116.3514,2325.0
2015-10-12 15:00:00,143.48,143.5,143.41,143.41,2791.0,116.3595,116.3757,116.3027,116.3027,2791.0
2015-10-12 15:05:00,143.41,143.51,143.38,143.51,8805.0,116.3027,116.3838,116.2784,116.3838,8805.0
2015-10-12 15:10:00,143.5,143.52,143.41,143.45,2500.0,116.3757,116.392,116.3027,116.3352,2500.0
2015-10-12 15:15:00,143.44,143.5,143.44,143.47,4049.0,116.3271,116.3757,116.3271,116.3514,4049.0
2015-10-12 15:20:00,143.46,143.48,143.4,143.4,3686.0,116.3433,116.3595,116.2946,116.2946,3686.0
2015-10-12 15:25:00,143.4,143.44,143.36,143.41,4248.0,116.2946,116.3271,116.2622,116.3027,4248.0
2015-10-12 15:30:00,143.4,143.45,143.34,143.45,6039.0,116.2946,116.3352,116.246,116.3352,6039.0
2015-10-12 15:35:00,143.45,143.52,143.42,143.52,8387.0,116.3352,116.392,116.3109,116.392,8387.0
2015-10-12 15:40:00,143.52,143.65,143.48,143.63,14580.0,116.392,116.4974,116.3595,116.4812,14580.0
2015-10-12 15:45:00,143.63,143.68,143.59,143.65,9503.0,116.4812,116.5217,116.4487,116.4974,9503.0
2015-10-12 15:50:00,143.66,143.66,143.59,143.63,12448.0,116.5055,116.5055,116.4487,116.4812,12448.0
2015-10-12 15:55:00,143.63,143.71,143.57,143.69,27619.0,116.4812,116.546,116.4325,116.5298,27619.0
2015-10-13 09:30:00,142.16,143.4,142.14,143.09,18518.0,115.289,116.2946,115.2728,116.0432,18518.0
2015-10-13 09:35:00,143.09,143.41,143.04,143.41,3959.0,116.0432,116.3027,116.0027,116.3027,3959.0
2015-10-13 09:40:00,143.46,143.57,142.95,142.95,7750.0,116.3433,116.4325,115.9297,115.9297,7750.0
2015-10-13 09:45:00,143.05,143.15,142.77,142.78,8082.0,116.0108,116.0919,115.7837,115.7918,8082.0
2015-10-13 09:50:00,142.82,142.92,142.68,142.73,12637.0,115.8243,115.9054,115.7107,115.7513,12637.0
2015-10-13 09:55:00,142.79,143.2,142.79,143.12,3100.0,115.7999,116.1324,115.7999,116.0676,3100.0
2015-10-13 10:00:00,143.12,143.25,142.82,143.16,27068.0,116.0676,116.173,115.8243,116.1,27068.0
2015-10-13 10:05:00,143.24,143.33,143.18,143.28,5879.0,116.1649,116.2379,116.1162,116.1973,5879.0
2015-10-13 10:10:00,143.3,143.3,143.14,143.26,4103.0,116.2135,116.2135,116.0838,116.1811,4103.0
2015-10-13 10:15:00,143.17,143.33,143.11,143.33,2327.0,116.1081,116.2379,116.0594,116.2379,2327.0
2015-10-13 10:20:00,143.35,143.35,143.26,143.34,2346.0,116.2541,116.2541,116.1811,116.246,2346.0
2015-10-13 10:25:00,143.31,143.34,143.15,143.21,8429.0,116.2216,116.246,116.0919,116.1405,8429.0
2015-10-13 10:30:00,143.27,143.28,143.16,143.25,4186.0,116.1892,116.1973,116.1,116.173,4186.0
2015-10-13 10:35:00,143.31,143.31,143.14,143.15,3700.0,116.2216,116.2216,116.0838,116.0919,3700.0
2015-10-13 10:40:00,143.15,143.19,143.06,143.06,5100.0,116.0919,116.1243,116.0189,116.0189,5100.0
2015-10-13 10:45:00,143.09,143.12,142.91,142.91,2905.0,116.0432,116.0676,115.8973,115.8973,2905.0
2015-10-13 10:50:00,142.91,142.92,142.68,142.68,3428.0,115.8973,115.9054,115.7107,115.7107,3428.0
2015-10-13 10:55:00,142.7,142.9,142.68,142.87,8639.0,115.7269,115.8891,115.7107,115.8648,8639.0
2015-10-13 11:00:00,142.89,142.89,142.69,142.76,5300.0,115.881,115.881,115.7188,115.7756,5300.0
2015-10-13 11:05:00,142.78,142.78,142.67,142.67,1713.0,115.7918,115.7918,115.7026,115.7026,1713.0
2015-10-13 11:10:00,142.72,142.84,142.65,142.74,7011.0,115.7432,115.8405,115.6864,115.7594,7011.0
2015-10-13 11:15:00,142.69,142.71,142.59,142.68,14866.0,115.7188,115.7351,115.6377,115.7107,14866.0
2015-10-13 11:20:00,142.68,142.78,142.63,142.63,3502.0,115.7107,115.7918,115.6702,115.6702,3502.0
2015-10-13 11:25:00,142.61,142.69,142.5,142.67,8221.0,115.654,115.7188,115.5648,115.7026,8221.0
2015-10-13 11:30:00,142.58,142.72,142.58,142.72,5059.0,115.6296,115.7432,115.6296,115.7432,5059.0
2015-10-13 11:35:00,142.69,142.78,142.63,142.71,7050.0,115.7188,115.7918,115.6702,115.7351,7050.0
2015-10-13 11:40:00,142.78,142.95,142.67,142.95,11355.0,115.7918,115.9297,115.7026,115.9297,11355.0
2015-10-13 11:45:00,142.97,143.06,142.96,143.01,6503.0,115.9459,116.0189,115.9378,115.9784,6503.0
2015-10-13 11:50:00,143.02,143.02,142.79,142.83,1502.0,115.9865,115.9865,115.7999,115.8324,1502.0
2015-10-13 11:55:00,142.83,142.89,142.75,142.75,1357.0,115.8324,115.881,115.7675,115.7675,1357.0
2015-10-13 12:00:00,142.8,142.9,142.77,142.86,13386.0,115.808,115.8891,115.7837,115.8567,13386.0
2015-10-13 12:05:00,142.87,142.93,142.86,142.88,1400.0,115.8648,115.9135,115.8567,115.8729,1400.0
2015-10-13 12:10:00,142.86,142.87,142.78,142.8,3295.0,115.8567,115.8648,115.7918,115.808,3295.0
2015-10-13 12:15:00,142.79,142.86,142.74,142.76,3218.0,115.7999,115.8567,115.7594,115.7756,3218.0
2015-10-13 12:20:00,142.77,142.77,142.71,142.75,700.0,115.7837,115.7837,115.7351,115.7675,700.0
2015-10-13 12:25:00,142.74,142.79,142.73,142.75,3100.0,115.7594,115.7999,115.7513,115.7675,3100.0
2015-10-13 12:30:00,142.71,142.84,142.7,142.84,3976.0,115.7351,115.8405,115.7269,115.8405,3976.0
2015-10-13 12:35:00,142.86,142.92,142.78,142.92,3603.0,115.8567,115.9054,115.7918,115.9054,3603.0
2015-10-13 12:40:00,142.91,142.94,142.84,142.84,1800.0,115.8973,115.9216,115.8405,115.8405,1800.0
2015-10-13 12:45:00,142.83,142.85,142.64,142.64,6119.0,115.8324,115.8486,115.6783,115.6783,6119.0
2015-10-13 12:50:00,142.58,142.59,142.52,142.53,1866.0,115.6296,115.6377,115.581,115.5891,1866.0
2015-10-13 12:55:00,142.53,142.53,142.4,142.44,2801.0,115.5891,115.5891,115.4837,115.5161,2801.0
2015-10-13 13:00:00,142.37,142.43,142.27,142.37,4011.0,115.4593,115.508,115.3782,115.4593,4011.0
2015-10-13 13:05:00,142.35,142.35,142.2,142.2,3890.0,115.4431,115.4431,115.3215,115.3215,3890.0
2015-10-13 13:10:00,142.17,142.28,142.15,142.2,5200.0,115.2971,115.3863,115.2809,115.3215,5200.0
2015-10-13 13:15:00,142.25,142.29,142.22,142.26,10831.0,115.362,115.3944,115.3377,115.3701,10831.0
2015-10-13 13:20:00,142.26,142.28,142.18,142.22,3096.0,115.3701,115.3863,115.3052,115.3377,3096.0
2015-10-13 13:25:00,142.21,142.21,142.13,142.21,2100.0,115.3296,115.3296,115.2647,115.3296,2100.0
2015-10-13 13:30:00,142.21,142.21,142.1,142.14,4901.0,115.3296,115.3296,115.2404,115.2728,4901.0
2015-10-13 13:35:00,142.12,142.25,142.05,142.21,5057.0,115.2566,115.362,115.1998,115.3296,5057.0
2015-10-13 13:40:00,142.18,142.36,142.18,142.35,4322.0,115.3052,115.4512,115.3052,115.4431,4322.0
2015-10-13 13:45:00,142.33,142.43,142.32,142.39,4886.0,115.4269,115.508,115.4188,115.4755,4886.0
2015-10-13 13:50:00,142.39,142.39,142.29,142.29,1724.0,115.4755,115.4755,115.3944,115.3944,1724.0
2015-10-13 13:55:00,142.3,142.34,142.15,142.15,3908.0,115.4026,115.435,115.2809,115.2809,3908.0
2015-10-13 14:00:00,142.17,142.24,142.06,142.22,5360.0,115.2971,115.3539,115.2079,115.3377,5360.0
2015-10-13 14:05:00,142.26,142.34,142.25,142.27,1200.0,115.3701,115.435,115.362,115.3782,1200.0
2015-10-13 14:10:00,142.31,142.32,142.25,142.31,1500.0,115.4107,115.4188,115.362,115.4107,1500.0
2015-10-13 14:15:00,142.25,142.33,142.23,142.25,3014.0,115.362,115.4269,115.3458,115.362,3014.0
2015-10-13 14:20:00,142.23,142.29,142.1,142.1,3060.0,115.3458,115.3944,115.2404,115.2404,3060.0
2015-10-13 14:25:00,142.1,142.16,142.1,142.11,1602.0,115.2404,115.289,115.2404,115.2485,1602.0
2015-10-13 14:30:00,142.1,142.16,141.98,142.16,4402.0,115.2404,115.289,115.143,115.289,4402.0
2015-10-13 14:35:00,142.18,142.19,142.12,142.16,2400.0,115.3052,115.3133,115.2566,115.289,2400.0
2015-10-13 14:40:00,142.15,142.2,142.14,142.18,1813.0,115.2809,115.3215,115.2728,115.3052,1813.0
2015-10-13 14:45:00,142.22,142.31,142.17,142.28,5384.0,115.3377,115.4107,115.2971,115.3863,5384.0
2015-10-13 14:50:00,142.31,142.31,142.25,142.28,2210.0,115.4107,115.4107,115.362,115.3863,2210.0
2015-10-13 14:55:00,142.29,142.36,142.26,142.34,4488.0,115.3944,115.4512,115.3701,115.435,4488.0
2015-10-13 15:00:00,142.34,142.34,142.22,142.25,4321.0,115.435,115.435,115.3377,115.362,4321.0
2015-10-13 15:05:00,142.24,142.27,142.17,142.24,5231.0,115.3539,115.3782,115.2971,115.3539,5231.0
2015-10-13 15:10:00,142.22,142.26,142.04,142.07,6293.0,115.3377,115.3701,115.1917,115.216,6293.0
2015-10-13 15:15:00,142.04,142.08,141.91,141.91,4666.0,115.1917,115.2241,115.0863,115.0863,4666.0
2015-10-13 15:20:00,141.95,141.98,141.88,141.92,8712.0,115.1187,115.143,115.0619,115.0944,8712.0
2015-10-13 15:25:00,141.96,141.96,141.83,141.89,15752.0,115.1268,115.1268,115.0214,115.0701,15752.0
2015-10-13 15:30:00,141.88,141.94,141.76,141.79,15769.0,115.0619,115.1106,114.9646,114.989,15769.0
2015-10-13 15:35:00,141.76,141.81,141.68,141.78,5942.0,114.9646,115.0052,114.8997,114.9808,5942.0
2015-10-13 15:40:00,141.78,141.81,141.59,141.66,6529.0,114.9808,115.0052,114.8268,114.8835,6529.0
2015-10-13 15:45:00,141.63,141.73,141.62,141.69,12986.0,114.8592,114.9403,114.8511,114.9079,12986.0
2015-10-13 15:50:00,141.69,141.77,141.63,141.73,10974.0,114.9079,114.9727,114.8592,114.9403,10974.0
2015-10-13 15:55:00,141.72,141.81,141.69,141.75,29163.0,114.9322,115.0052,114.9079,114.9565,29163.0
2015-10-14 09:30:00,141.77,142.41,141.42,141.46,15515.0,114.9727,115.4918,114.6889,114.7213,15515.0
2015-10-14 09:35:00,141.47,141.77,141.43,141.75,5316.0,114.7294,114.9727,114.697,114.9565,5316.0
2015-10-14 09:40:00,141.68,141.89,141.57,141.89,3408.0,114.8997,115.0701,114.8105,115.0701,3408.0
2015-10-14 09:45:00,141.82,141.96,141.74,141.94,3078.0,115.0133,115.1268,114.9484,115.1106,3078.0
2015-10-14 09:50:00,141.83,141.92,141.69,141.74,4898.0,115.0214,115.0944,114.9079,114.9484,4898.0
2015-10-14 09:55:00,141.7,142.12,141.7,141.97,3861.0,114.916,115.2566,114.916,115.1349,3861.0
2015-10-14 10:00:00,141.84,142.02,141.79,141.98,5705.0,115.0295,115.1755,114.989,115.143,5705.0
2015-10-14 10:05:00,142.0,142.17,141.92,141.94,24163.0,115.1593,115.2971,115.0944,115.1106,24163.0
2015-10-14 10:10:00,141.95,142.21,141.91,142.17,2157.0,115.1187,115.3296,115.0863,115.2971,2157.0
2015-10-14 10:15:00,142.17,142.17,141.95,141.95,4964.0,115.2971,115.2971,115.1187,115.1187,4964.0
2015-10-14 10:20:00,141.91,142.02,141.79,141.84,4001.0,115.0863,115.1755,114.989,115.0295,4001.0
2015-10-14 10:25:00,141.94,141.99,141.85,141.88,2987.0,115.1106,115.1512,115.0376,115.0619,2987.0
2015-10-14 10:30:00,141.89,141.89,141.69,141.75,6290.0,115.0701,115.0701,114.9079,114.9565,6290.0
2015-10-14 10:35:00,141.68,141.73,141.49,141.55,4608.0,114.8997,114.9403,114.7457,114.7943,4608.0
2015-10-14 10:40:00,141.54,141.66,141.51,141.6,3100.0,114.7862,114.8835,114.7619,114.8349,3100.0
2015-10-14 10:45:00,141.57,141.64,141.5,141.59,3994.0,114.8105,114.8673,114.7538,114.8268,3994.0
2015-10-14 10:50:00,141.57,141.71,141.51,141.57,5124.0,114.8105,114.9241,114.7619,114.8105,5124.0
2015-10-14 10:55:00,141.56,141.64,141.52,141.56,4495.0,114.8024,114.8673,114.77,114.8024,4495.0
2015-10-14 11:00:00,141.58,141.61,141.35,141.61,4282.0,114.8186,114.843,114.6321,114.843,4282.0
2015-10-14 11:05:00,141.56,141.56,141.35,141.36,4516.0,114.8024,114.8024,114.6321,114.6402,4516.0
2015-10-14 11:10:00,141.31,141.31,141.16,141.24,5446.0,114.5997,114.5997,114.478,114.5429,5446.0
2015-10-14 11:15:00,141.22,141.29,141.12,141.14,2926.0,114.5267,114.5835,114.4456,114.4618,2926.0
2015-10-14 11:20:00,141.11,141.21,141.08,141.12,3366.0,114.4375,114.5186,114.4132,114.4456,3366.0
2015-10-14 11:25:00,141.15,141.16,141.08,141.08,9326.0,114.4699,114.478,114.4132,114.4132,9326.0
2015-10-14 11:30:00,141.06,141.06,140.85,140.91,6371.0,114.3969,114.3969,114.2266,114.2753,6371.0
2015-10-14 11:35:00,140.97,141.18,140.97,141.14,3900.0,114.324,114.4943,114.324,114.4618,3900.0
2015-10-14 11:40:00,141.14,141.22,141.05,141.09,7337.0,114.4618,114.5267,114.3888,114.4213,7337.0
2015-10-14 11:45:00,141.09,141.1,141.01,141.03,6728.0,114.4213,114.4294,114.3564,114.3726,6728.0
2015-10-14 11:50:00,141.03,141.11,141.0,141.05,2850.0,114.3726,114.4375,114.3483,114.3888,2850.0
2015-10-14 11:55:00,141.02,141.11,140.96,141.05,5191.0,114.3645,114.4375,114.3158,114.3888,5191.0
2015-10-14 12:00:00,141.07,141.07,140.95,140.95,1300.0,114.405,114.405,114.3077,114.3077,1300.0
2015-10-14 12:05:00,140.94,140.95,140.85,140.85,2800.0,114.2996,114.3077,114.2266,114.2266,2800.0
2015-10-14 12:10:00,140.84,140.98,140.84,140.92,1721.0,114.2185,114.3321,114.2185,114.2834,1721.0
2015-10-14 12:15:00,140.89,140.98,140.86,140.98,4400.0,114.2591,114.3321,114.2347,114.3321,4400.0
2015-10-14 12:20:00,140.93,141.05,140.88,140.99,3101.0,114.2915,114.3888,114.251,114.3402,3101.0
2015-10-14 12:25:00,141.01,141.05,140.95,140.98,5976.0,114.3564,114.3888,114.3077,114.3321,5976.0
2015-10-14 12:30:00,141.0,141.11,140.95,141.07,6259.0,114.3483,114.4375,114.3077,114.405,6259.0
2015-10-14 12:35:00,141.08,141.08,141.01,141.02,3250.0,114.4132,114.4132,114.3564,114.3645,3250.0
2015-10-14 12:40:00,141.03,141.14,141.02,141.09,2650.0,114.3726,114.4618,114.3645,114.4213,2650.0
2015-10-14 12:45:00,141.08,141.28,141.08,141.23,5417.0,114.4132,114.5754,114.4132,114.5348,5417.0
2015-10-14 12:50:00,141.21,141.31,141.19,141.22,4900.0,114.5186,114.5997,114.5024,114.5267,4900.0
2015-10-14 12:55:00,141.23,141.26,141.18,141.22,2050.0,114.5348,114.5591,114.4943,114.5267,2050.0
2015-10-14 13:00:00,141.23,141.3,141.15,141.16,3687.0,114.5348,114.5916,114.4699,114.478,3687.0
2015-10-14 13:05:00,141.16,141.18,141.13,141.17,3179.0,114.478,114.4943,114.4537,114.4861,3179.0
2015-10-14 13:10:00,141.19,141.23,141.17,141.22,2791.0,114.5024,114.5348,114.4861,114.5267,2791.0
2015-10-14 13:15:00,141.2,141.2,140.97,141.01,6000.0,114.5105,114.5105,114.324,114.3564,6000.0
2015-10-14 13:20:00,140.98,141.0,140.75,140.77,9709.0,114.3321,114.3483,114.1455,114.1618,9709.0
2015-10-14 13:25:00,140.74,140.74,140.62,140.62,3970.0,114.1374,114.1374,114.0401,114.0401,3970.0
2015-10-14 13:30:00,140.61,140.61,140.43,140.55,6601.0,114.032,114.032,113.886,113.9833,6601.0
2015-10-14 13:35:00,140.6,140.6,140.36,140.45,4341.0,114.0239,114.0239,113.8293,113.9022,4341.0
2015-10-14 13:40:00,140.41,140.49,140.36,140.46,5400.0,113.8698,113.9347,113.8293,113.9104,5400.0
2015-10-14 13:45:00,140.46,140.49,140.35,140.35,4604.0,113.9104,113.9347,113.8211,113.8211,4604.0
2015-10-14 13:50:00,140.37,140.37,140.25,140.29,3754.0,113.8374,113.8374,113.74,113.7725,3754.0
2015-10-14 13:55:00,140.25,140.33,140.21,140.33,3800.0,113.74,113.8049,113.7076,113.8049,3800.0
2015-10-14 14:00:00,140.33,140.46,140.33,140.37,3115.0,113.8049,113.9104,113.8049,113.8374,3115.0
2015-10-14 14:05:00,140.29,140.36,140.05,140.09,6642.0,113.7725,113.8293,113.5778,113.6103,6642.0
2015-10-14 14:10:00,140.03,140.11,140.01,140.07,4276.0,113.5616,113.6265,113.5454,113.5941,4276.0
2015-10-14 14:15:00,140.09,140.09,139.88,139.88,6706.0,113.6103,113.6103,113.44,113.44,6706.0
2015-10-14 14:20:00,139.91,139.99,139.81,139.86,6440.0,113.4643,113.5292,113.3832,113.4238,6440.0
2015-10-14 14:25:00,139.83,139.87,139.51,139.53,12563.0,113.3994,113.4319,113.1399,113.1561,12563.0
2015-10-14 14:30:00,139.53,139.61,139.44,139.46,11934.0,113.1561,113.221,113.0832,113.0994,11934.0
2015-10-14 14:35:00,139.48,139.63,139.44,139.63,10926.0,113.1156,113.2372,113.0832,113.2372,10926.0
2015-10-14 14:40:00,139.59,139.61,139.45,139.47,10820.0,113.2048,113.221,113.0913,113.1075,10820.0
2015-10-14 14:45:00,139.45,139.5,139.37,139.41,7494.0,113.0913,113.1318,113.0264,113.0588,7494.0
2015-10-14 14:50:00,139.39,139.44,139.22,139.42,6994.0,113.0426,113.0832,112.9047,113.0669,6994.0
2015-10-14 14:55:00,139.42,139.51,139.36,139.51,8498.0,113.0669,113.1399,113.0183,113.1399,8498.0
2015-10-14 15:00:00,139.51,139.52,139.46,139.5,10675.0,113.1399,113.148,113.0994,113.1318,10675.0
2015-10-14 15:05:00,139.49,139.54,139.44,139.53,10179.0,113.1237,113.1642,113.0832,113.1561,10179.0
2015-10-14 15:10:00,139.5,139.63,139.48,139.56,6612.0,113.1318,113.2372,113.1156,113.1805,6612.0
2015-10-14 15:15:00,139.59,139.63,139.4,139.42,8273.0,113.2048,113.2372,113.0507,113.0669,8273.0
2015-10-14 15:20:00,139.4,139.41,139.27,139.34,9767.0,113.0507,113.0588,112.9453,113.0021,9767.0
2015-10-14 15:25:00,139.35,139.52,139.29,139.5,9675.0,113.0102,113.148,112.9615,113.1318,9675.0
2015-10-14 15:30:00,139.5,139.68,139.5,139.54,15068.0,113.1318,113.2778,113.1318,113.1642,15068.0
2015-10-14 15:35:00,139.54,139.67,139.54,139.64,13747.0,113.1642,113.2697,113.1642,113.2453,13747.0
2015-10-14 15:40:00,139.62,139.76,139.57,139.59,10880.0,113.2291,113.3427,113.1886,113.2048,10880.0
2015-10-14 15:45:00,139.59,139.65,139.54,139.55,24202.0,113.2048,113.2535,113.1642,113.1724,24202.0
2015-10-14 15:50:00,139.54,139.54,139.4,139.42,29087.0,113.1642,113.1642,113.0507,113.0669,29087.0
2015-10-14 15:55:00,139.44,139.55,139.42,139.49,72397.0,113.0832,113.1724,113.0669,113.1237,72397.0
2015-10-15 09:30:00,140.55,140.63,140.2,140.23,22264.0,113.9833,114.0482,113.6995,113.7238,22264.0
2015-10-15 09:35:00,140.38,140.64,140.32,140.43,10874.0,113.8455,114.0563,113.7968,113.886,10874.0
2015-10-15 09:40:00,140.51,140.56,140.18,140.49,4852.0,113.9509,113.9914,113.6833,113.9347,4852.0
2015-10-15 09:45:00,140.57,140.94,140.54,140.54,6537.0,113.9996,114.2996,113.9752,113.9752,6537.0
2015-10-15 09:50:00,140.58,140.58,140.05,140.13,3300.0,114.0077,114.0077,113.5778,113.6427,3300.0
2015-10-15 09:55:00,140.09,140.51,139.93,140.44,5960.0,113.6103,113.9509,113.4805,113.8941,5960.0
2015-10-15 10:00:00,140.44,140.63,140.13,140.25,5713.0,113.8941,114.0482,113.6427,113.74,5713.0
2015-10-15 10:05:00,140.29,140.38,140.12,140.12,9700.0,113.7725,113.8455,113.6346,113.6346,9700.0
2015-10-15 10:10:00,140.18,140.54,140.18,140.46,3255.0,113.6833,113.9752,113.6833,113.9104,3255.0
2015-10-15 10:15:00,140.45,140.45,140.32,140.38,2106.0,113.9022,113.9022,113.7968,113.8455,2106.0
2015-10-15 10:20:00,140.35,140.38,140.22,140.35,4268.0,113.8211,113.8455,113.7157,113.8211,4268.0
2015-10-15 10:25:00,140.31,140.34,140.27,140.3,3904.0,113.7887,113.813,113.7563,113.7806,3904.0
2015-10-15 10:30:00,140.25,140.45,140.25,140.37,5023.0,113.74,113.9022,113.74,113.8374,5023.0
2015-10-15 10:35:00,140.45,140.64,140.42,140.64,6006.0,113.9022,114.0563,113.8779,114.0563,6006.0
2015-10-15 10:40:00,140.64,140.78,140.6,140.6,3731.0,114.0563,114.1699,114.0239,114.0239,3731.0
2015-10-15 10:45:00,140.64,140.79,140.56,140.78,3663.0,114.0563,114.178,113.9914,114.1699,3663.0
2015-10-15 10:50:00,140.78,140.78,140.51,140.54,1746.0,114.1699,114.1699,113.9509,113.9752,1746.0
2015-10-15 10:55:00,140.52,140.55,140.5,140.54,1739.0,113.959,113.9833,113.9428,113.9752,1739.0
2015-10-15 11:00:00,140.57,140.63,140.46,140.46,3200.0,113.9996,114.0482,113.9104,113.9104,3200.0
2015-10-15 11:05:00,140.37,140.39,140.28,140.3,2900.0,113.8374,113.8536,113.7644,113.7806,2900.0
2015-10-15 11:10:00,140.36,140.42,140.17,140.17,2589.0,113.8293,113.8779,113.6752,113.6752,2589.0
2015-10-15 11:15:00,140.2,140.22,139.94,139.99,2267.0,113.6995,113.7157,113.4886,113.5292,2267.0
2015-10-15 11:20:00,140.02,140.07,139.95,140.05,1923.0,113.5535,113.5941,113.4968,113.5778,1923.0
2015-10-15 11:25:00,140.09,140.19,140.03,140.18,13017.0,113.6103,113.6914,113.5616,113.6833,13017.0
2015-10-15 11:30:00,140.15,140.24,140.13,140.15,1842.0,113.6589,113.7319,113.6427,113.6589,1842.0
2015-10-15 11:35:00,140.16,140.27,140.14,140.15,2008.0,113.6671,113.7563,113.6508,113.6589,2008.0
2015-10-15 11:40:00,140.12,140.13,139.97,139.97,2533.0,113.6346,113.6427,113.513,113.513,2533.0
2015-10-15 11:45:00,139.92,140.0,139.89,139.92,1800.0,113.4724,113.5373,113.4481,113.4724,1800.0
2015-10-15 11:50:00,139.93,139.93,139.77,139.78,1348.0,113.4805,113.4805,113.3508,113.3589,1348.0
2015-10-15 11:55:00,139.76,139.79,139.59,139.66,5652.0,113.3427,113.367,113.2048,113.2616,5652.0
2015-10-15 12:00:00,139.66,139.84,139.65,139.8,3009.0,113.2616,113.4075,113.2535,113.3751,3009.0
2015-10-15 12:05:00,139.77,139.77,139.61,139.65,2100.0,113.3508,113.3508,113.221,113.2535,2100.0
2015-10-15 12:10:00,139.68,139.77,139.64,139.65,3189.0,113.2778,113.3508,113.2453,113.2535,3189.0
2015-10-15 12:15:00,139.62,139.64,139.55,139.64,1800.0,113.2291,113.2453,113.1724,113.2453,1800.0
2015-10-15 12:20:00,139.7,139.83,139.7,139.79,2525.0,113.294,113.3994,113.294,113.367,2525.0
2015-10-15 12:25:00,139.74,139.77,139.7,139.72,2920.0,113.3264,113.3508,113.294,113.3102,2920.0
2015-10-15 12:30:00,139.74,139.78,139.68,139.74,3175.0,113.3264,113.3589,113.2778,113.3264,3175.0
2015-10-15 12:35:00,139.76,139.79,139.7,139.78,4216.0,113.3427,113.367,113.294,113.3589,4216.0
2015-10-15 12:40:00,139.79,139.86,139.7,139.86,4256.0,113.367,113.4238,113.294,113.4238,4256.0
2015-10-15 12:45:00,139.89,139.92,139.83,139.88,2800.0,113.4481,113.4724,113.3994,113.44,2800.0
2015-10-15 12:50:00,139.92,140.01,139.81,139.88,9230.0,113.4724,113.5454,113.3832,113.44,9230.0
2015-10-15 12:55:00,139.92,140.0,139.88,140.0,5625.0,113.4724,113.5373,113.44,113.5373,5625.0
2015-10-15 13:00:00,140.0,140.09,139.92,140.09,4161.0,113.5373,113.6103,113.4724,113.6103,4161.0
2015-10-15 13:05:00,140.19,140.36,140.19,140.34,3488.0,113.6914,113.8293,113.6914,113.813,3488.0
2015-10-15 13:10:00,140.35,140.51,140.35,140.4,3596.0,113.8211,113.9509,113.8211,113.8617,3596.0
2015-10-15 13:15:00,140.4,140.41,140.28,140.36,3095.0,113.8617,113.8698,113.7644,113.8293,3095.0
2015-10-15 13:20:00,140.3,140.35,140.13,140.19,7976.0,113.7806,113.8211,113.6427,113.6914,7976.0
2015-10-15 13:25:00,140.25,140.38,140.13,140.22,6543.0,113.74,113.8455,113.6427,113.7157,6543.0
2015-10-15 13:30:00,140.18,140.23,140.17,140.18,2865.0,113.6833,113.7238,113.6752,113.6833,2865.0
2015-10-15 13:35:00,140.17,140.37,140.15,140.33,3818.0,113.6752,113.8374,113.6589,113.8049,3818.0
2015-10-15 13:40:00,140.28,140.28,140.18,140.26,3428.0,113.7644,113.7644,113.6833,113.7482,3428.0
2015-10-15 13:45:00,140.26,140.32,140.23,140.23,2200.0,113.7482,113.7968,113.7238,113.7238,2200.0
2015-10-15 13:50:00,140.19,140.27,140.19,140.27,3293.0,113.6914,113.7563,113.6914,113.7563,3293.0
2015-10-15 13:55:00,140.28,140.39,140.27,140.33,3899.0,113.7644,113.8536,113.7563,113.8049,3899.0
2015-10-15 14:00:00,140.33,140.56,140.33,140.56,6688.0,113.8049,113.9914,113.8049,113.9914,6688.0
2015-10-15 14:05:00,140.61,140.66,140.47,140.49,6081.0,114.032,114.0725,113.9185,113.9347,6081.0
2015-10-15 14:10:00,140.51,140.56,140.44,140.52,5074.0,113.9509,113.9914,113.8941,113.959,5074.0
2015-10-15 14:15:00,140.55,140.71,140.52,140.71,5660.0,113.9833,114.1131,113.959,114.1131,5660.0
2015-10-15 14:20:00,140.71,140.74,140.61,140.64,5151.0,114.1131,114.1374,114.032,114.0563,5151.0
2015-10-15 14:25:00,140.64,140.7,140.59,140.65,6490.0,114.0563,114.105,114.0158,114.0644,6490.0
2015-10-15 14:30:00,140.69,140.78,140.68,140.76,7630.0,114.0969,114.1699,114.0888,114.1536,7630.0
2015-10-15 14:35:00,140.75,140.87,140.71,140.86,7575.0,114.1455,114.2429,114.1131,114.2347,7575.0
2015-10-15 14:40:00,140.88,140.98,140.83,140.94,2781.0,114.251,114.3321,114.2104,114.2996,2781.0
2015-10-15 14:45:00,141.0,141.03,140.94,141.01,7767.0,114.3483,114.3726,114.2996,114.3564,7767.0
2015-10-15 14:50:00,140.99,141.02,140.91,141.02,4019.0,114.3402,114.3645,114.2753,114.3645,4019.0
2015-10-15 14:55:00,140.98,141.1,140.95,141.05,6525.0,114.3321,114.4294,114.3077,114.3888,6525.0
2015-10-15 15:00:00,141.04,141.19,141.02,141.11,7529.0,114.3807,114.5024,114.3645,114.4375,7529.0
2015-10-15 15:05:00,141.12,141.12,140.84,140.87,10668.0,114.4456,114.4456,114.2185,114.2429,10668.0
2015-10-15 15:10:00,140.85,140.91,140.81,140.91,7173.0,114.2266,114.2753,114.1942,114.2753,7173.0
2015-10-15 15:15:00,140.89,140.99,140.88,140.96,6800.0,114.2591,114.3402,114.251,114.3158,6800.0
2015-10-15 15:20:00,140.98,141.15,140.98,141.08,7692.0,114.3321,114.4699,114.3321,114.4132,7692.0
2015-10-15 15:25:00,141.08,141.19,141.06,141.11,9933.0,114.4132,114.5024,114.3969,114.4375,9933.0
2015-10-15 15:30:00,141.13,141.18,141.03,141.13,9388.0,114.4537,114.4943,114.3726,114.4537,9388.0
2015-10-15 15:35:00,141.14,141.14,140.99,141.05,6202.0,114.4618,114.4618,114.3402,114.3888,6202.0
2015-10-15 15:40:00,141.04,141.04,140.91,141.01,7953.0,114.3807,114.3807,114.2753,114.3564,7953.0
2015-10-15 15:45:00,141.01,141.08,140.9,141.06,15834.0,114.3564,114.4132,114.2672,114.3969,15834.0
2015-10-15 15:50:00,141.06,141.15,141.05,141.14,9844.0,114.3969,114.4699,114.3888,114.4618,9844.0
2015-10-15 15:55:00,141.14,141.27,141.14,141.26,44596.0,114.4618,114.5672,114.4618,114.5591,44596.0
2015-10-16 09:30:00,141.06,142.01,140.8,141.39,102672.0,114.3969,115.1674,114.1861,114.6646,102672.0
2015-10-16 09:35:00,141.26,141.26,140.74,140.96,9402.0,114.5591,114.5591,114.1374,114.3158,9402.0
2015-10-16 09:40:00,140.84,140.94,140.38,140.53,5533.0,114.2185,114.2996,113.8455,113.9671,5533.0
2015-10-16 09:45:00,140.51,141.03,140.51,141.0,8572.0,113.9509,114.3726,113.9509,114.3483,8572.0
2015-10-16 09:50:00,141.03,141.66,140.97,141.51,9840.0,114.3726,114.8835,114.324,114.7619,9840.0
2015-10-16 09:55:00,141.54,141.54,141.3,141.4,11613.0,114.7862,114.7862,114.5916,114.6727,11613.0
2015-10-16 10:00:00,141.32,141.4,141.17,141.32,7396.0,114.6078,114.6727,114.4861,114.6078,7396.0
2015-10-16 10:05:00,141.2,141.28,141.07,141.07,6427.0,114.5105,114.5754,114.405,114.405,6427.0
2015-10-16 10:10:00,141.13,141.48,141.13,141.43,5017.0,114.4537,114.7376,114.4537,114.697,5017.0
2015-10-16 10:15:00,141.45,141.45,141.21,141.3,7150.0,114.7132,114.7132,114.5186,114.5916,7150.0
2015-10-16 10:20:00,141.3,141.38,141.15,141.16,15319.0,114.5916,114.6565,114.4699,114.478,15319.0
2015-10-16 10:25:00,141.18,141.39,141.15,141.22,5595.0,114.4943,114.6646,114.4699,114.5267,5595.0
2015-10-16 10:30:00,141.25,141.25,140.98,141.07,7375.0,114.551,114.551,114.3321,114.405,7375.0
2015-10-16 10:35:00,141.14,141.14,141.07,141.12,3659.0,114.4618,114.4618,114.405,114.4456,3659.0
2015-10-16 10:40:00,141.11,141.15,140.91,140.98,5470.0,114.4375,114.4699,114.2753,114.3321,5470.0
2015-10-16 10:45:00,141.04,141.08,140.96,140.97,4806.0,114.3807,114.4132,114.3158,114.324,4806.0
2015-10-16 10:50:00,140.97,141.01,140.84,141.01,4948.0,114.324,114.3564,114.2185,114.3564,4948.0
2015-10-16 10:55:00,141.01,141.13,141.01,141.13,3500.0,114.3564,114.4537,114.3564,114.4537,3500.0
2015-10-16 11:00:00,141.13,141.21,141.1,141.2,5300.0,114.4537,114.5186,114.4294,114.5105,5300.0
2015-10-16 11:05:00,141.19,141.27,141.05,141.23,5418.0,114.5024,114.5672,114.3888,114.5348,5418.0
2015-10-16 11:10:00,141.24,141.31,141.16,141.23,3150.0,114.5429,114.5997,114.478,114.5348,3150.0
2015-10-16 11:15:00,141.23,141.43,141.23,141.43,5282.0,114.5348,114.697,114.5348,114.697,5282.0
2015-10-16 11:20:00,141.43,141.43,141.2,141.28,3429.0,114.697,114.697,114.5105,114.5754,3429.0
2015-10-16 11:25:00,141.27,141.47,141.27,141.39,10483.0,114.5672,114.7294,114.5672,114.6646,10483.0
2015-10-16 11:30:00,141.42,141.5,141.38,141.5,6308.0,114.6889,114.7538,114.6565,114.7538,6308.0
2015-10-16 11:35:00,141.52,141.58,141.44,141.58,8016.0,114.77,114.8186,114.7051,114.8186,8016.0
2015-10-16 11:40:00,141.61,141.69,141.55,141.66,9709.0,114.843,114.9079,114.7943,114.8835,9709.0
2015-10-16 11:45:00,141.64,141.78,141.64,141.77,3247.0,114.8673,114.9808,114.8673,114.9727,3247.0
2015-10-16 11:50:00,141.79,141.93,141.79,141.81,5621.0,114.989,115.1025,114.989,115.0052,5621.0
2015-10-16 11:55:00,141.86,141.87,141.77,141.77,3940.0,115.0457,115.0538,114.9727,114.9727,3940.0
2015-10-16 12:00:00,141.81,141.81,141.62,141.65,3110.0,115.0052,115.0052,114.8511,114.8754,3110.0
2015-10-16 12:05:00,141.61,141.61,141.38,141.39,4874.0,114.843,114.843,114.6565,114.6646,4874.0
2015-10-16 12:10:00,141.41,141.49,141.37,141.42,5828.0,114.6808,114.7457,114.6483,114.6889,5828.0
2015-10-16 12:15:00,141.41,141.52,141.39,141.5,3580.0,114.6808,114.77,114.6646,114.7538,3580.0
2015-10-16 12:20:00,141.53,141.53,141.43,141.48,6686.0,114.7781,114.7781,114.697,114.7376,6686.0
2015-10-16 12:25:00,141.44,141.49,141.19,141.22,9059.0,114.7051,114.7457,114.5024,114.5267,9059.0
2015-10-16 12:30:00,141.18,141.18,141.0,141.17,12766.0,114.4943,114.4943,114.3483,114.4861,12766.0
2015-10-16 12:35:00,141.15,141.16,141.05,141.16,2550.0,114.4699,114.478,114.3888,114.478,2550.0
2015-10-16 12:40:00,141.17,141.17,141.02,141.09,9500.0,114.4861,114.4861,114.3645,114.4213,9500.0
2015-10-16 12:45:00,141.1,141.19,141.06,141.1,4834.0,114.4294,114.5024,114.3969,114.4294,4834.0
2015-10-16 12:50:00,141.05,141.11,141.03,141.05,3594.0,114.3888,114.4375,114.3726,114.3888,3594.0
2015-10-16 12:55:00,141.08,141.09,140.96,140.98,6929.0,114.4132,114.4213,114.3158,114.3321,6929.0
2015-10-16 13:00:00,140.97,140.97,140.83,140.86,4840.0,114.324,114.324,114.2104,114.2347,4840.0
2015-10-16 13:05:00,140.85,140.86,140.71,140.71,4463.0,114.2266,114.2347,114.1131,114.1131,4463.0
2015-10-16 13:10:00,140.72,140.8,140.67,140.7,6499.0,114.1212,114.1861,114.0807,114.105,6499.0
2015-10-16 13:15:00,140.72,140.79,140.69,140.69,3621.0,114.1212,114.178,114.0969,114.0969,3621.0
2015-10-16 13:20:00,140.69,140.7,140.6,140.61,10433.0,114.0969,114.105,114.0239,114.032,10433.0
2015-10-16 13:25:00,140.65,140.69,140.58,140.63,3701.0,114.0644,114.0969,114.0077,114.0482,3701.0
2015-10-16 13:30:00,140.64,140.73,140.63,140.64,3181.0,114.0563,114.1293,114.0482,114.0563,3181.0
2015-10-16 13:35:00,140.66,140.76,140.64,140.67,3784.0,114.0725,114.1536,114.0563,114.0807,3784.0
2015-10-16 13:40:00,140.64,140.9,140.64,140.87,5900.0,114.0563,114.2672,114.0563,114.2429,5900.0
2015-10-16 13:45:00,140.87,140.89,140.8,140.81,5914.0,114.2429,114.2591,114.1861,114.1942,5914.0
2015-10-16 13:50:00,140.8,141.03,140.76,141.02,25252.0,114.1861,114.3726,114.1536,114.3645,25252.0
2015-10-16 13:55:00,141.02,141.2,140.98,141.17,15300.0,114.3645,114.5105,114.3321,114.4861,15300.0
2015-10-16 14:00:00,141.18,141.26,141.08,141.26,15054.0,114.4943,114.5591,114.4132,114.5591,15054.0
2015-10-16 14:05:00,141.25,141.25,141.1,141.21,10320.0,114.551,114.551,114.4294,114.5186,10320.0
2015-10-16 14:10:00,141.16,141.27,141.13,141.23,16900.0,114.478,114.5672,114.4537,114.5348,16900.0
2015-10-16 14:15:00,141.25,141.28,141.17,141.18,16923.0,114.551,114.5754,114.4861,114.4943,16923.0
2015-10-16 14:20:00,141.15,141.28,141.08,141.28,7871.0,114.4699,114.5754,114.4132,114.5754,7871.0
2015-10-16 14:25:00,141.28,141.6,141.28,141.4,12831.0,114.5754,114.8349,114.5754,114.6727,12831.0
2015-10-16 14:30:00,141.41,141.52,141.38,141.45,7890.0,114.6808,114.77,114.6565,114.7132,7890.0
2015-10-16 14:35:00,141.48,141.57,141.43,141.46,7010.0,114.7376,114.8105,114.697,114.7213,7010.0
2015-10-16 14:40:00,141.45,141.53,141.42,141.5,7753.0,114.7132,114.7781,114.6889,114.7538,7753.0
2015-10-16 14:45:00,141.5,141.51,141.44,141.49,9733.0,114.7538,114.7619,114.7051,114.7457,9733.0
2015-10-16 14:50:00,141.51,141.6,141.44,141.54,9000.0,114.7619,114.8349,114.7051,114.7862,9000.0
2015-10-16 14:55:00,141.56,141.6,141.49,141.56,6758.0,114.8024,114.8349,114.7457,114.8024,6758.0
2015-10-16 15:00:00,141.59,141.62,141.54,141.57,7184.0,114.8268,114.8511,114.7862,114.8105,7184.0
2015-10-16 15:05:00,141.59,141.62,141.48,141.54,6369.0,114.8268,114.8511,114.7376,114.7862,6369.0
2015-10-16 15:10:00,141.52,141.57,141.52,141.54,6541.0,114.77,114.8105,114.77,114.7862,6541.0
2015-10-16 15:15:00,141.56,141.62,141.54,141.57,14234.0,114.8024,114.8511,114.7862,114.8105,14234.0
2015-10-16 15:20:00,141.57,141.63,141.57,141.62,9735.0,114.8105,114.8592,114.8105,114.8511,9735.0
2015-10-16 15:25:00,141.62,141.67,141.6,141.66,8070.0,114.8511,114.8916,114.8349,114.8835,8070.0
2015-10-16 15:30:00,141.67,141.8,141.67,141.76,5854.0,114.8916,114.9971,114.8916,114.9646,5854.0
2015-10-16 15:35:00,141.72,141.81,141.7,141.76,9336.0,114.9322,115.0052,114.916,114.9646,9336.0
2015-10-16 15:40:00,141.75,141.78,141.7,141.73,10860.0,114.9565,114.9808,114.916,114.9403,10860.0
2015-10-16 15:45:00,141.73,141.75,141.6,141.62,28169.0,114.9403,114.9565,114.8349,114.8511,28169.0
2015-10-16 15:50:00,141.62,141.7,141.54,141.7,15847.0,114.8511,114.916,114.7862,114.916,15847.0
2015-10-16 15:55:00,141.68,141.77,141.6,141.72,56692.0,114.8997,114.9727,114.8349,114.9322,56692.0
2015-10-19 09:30:00,140.93,140.97,140.55,140.75,28317.0,114.2915,114.324,113.9833,114.1455,28317.0
2015-10-19 09:35:00,140.67,140.91,140.52,140.55,8965.0,114.0807,114.2753,113.959,113.9833,8965.0
2015-10-19 09:40:00,140.6,140.74,140.45,140.74,6641.0,114.0239,114.1374,113.9022,114.1374,6641.0
2015-10-19 09:45:00,140.72,140.8,140.62,140.7,23316.0,114.1212,114.1861,114.0401,114.105,23316.0
2015-10-19 09:50:00,140.78,141.0,140.78,141.0,8132.0,114.1699,114.3483,114.1699,114.3483,8132.0
2015-10-19 09:55:00,140.87,140.97,140.66,140.76,4754.0,114.2429,114.324,114.0725,114.1536,4754.0
2015-10-19 10:00:00,140.83,140.9,140.61,140.64,6801.0,114.2104,114.2672,114.032,114.0563,6801.0
2015-10-19 10:05:00,140.62,140.66,140.37,140.38,18972.0,114.0401,114.0725,113.8374,113.8455,18972.0
2015-10-19 10:10:00,140.42,140.82,140.37,140.81,10558.0,113.8779,114.2023,113.8374,114.1942,10558.0
2015-10-19 10:15:00,140.85,140.93,140.79,140.88,5416.0,114.2266,114.2915,114.178,114.251,5416.0
2015-10-19 10:20:00,140.89,140.95,140.82,140.9,5410.0,114.2591,114.3077,114.2023,114.2672,5410.0
2015-10-19 10:25:00,140.86,140.93,140.84,140.93,2150.0,114.2347,114.2915,114.2185,114.2915,2150.0
2015-10-19 10:30:00,140.88,140.93,140.8,140.9,4286.0,114.251,114.2915,114.1861,114.2672,4286.0
2015-10-19 10:35:00,140.8,140.95,140.8,140.91,2600.0,114.1861,114.3077,114.1861,114.2753,2600.0
2015-10-19 10:40:00,140.86,140.99,140.86,140.99,10887.0,114.2347,114.3402,114.2347,114.3402,10887.0
2015-10-19 10:45:00,140.93,140.93,140.81,140.84,10408.0,114.2915,114.2915,114.1942,114.2185,10408.0
2015-10-19 10:50:00,140.85,140.92,140.72,140.72,59763.0,114.2266,114.2834,114.1212,114.1212,59763.0
2015-10-19 10:55:00,140.78,140.92,140.76,140.92,14437.0,114.1699,114.2834,114.1536,114.2834,14437.0
2015-10-19 11:00:00,140.89,140.89,140.76,140.84,3860.0,114.2591,114.2591,114.1536,114.2185,3860.0
2015-10-19 11:05:00,140.81,140.91,140.77,140.83,2804.0,114.1942,114.2753,114.1618,114.2104,2804.0
2015-10-19 11:10:00,140.88,140.97,140.88,140.94,9994.0,114.251,114.324,114.251,114.2996,9994.0
2015-10-19 11:15:00,140.96,141.04,140.92,141.02,4938.0,114.3158,114.3807,114.2834,114.3645,4938.0
2015-10-19 11:20:00,141.02,141.13,140.99,141.02,5568.0,114.3645,114.4537,114.3402,114.3645,5568.0
2015-10-19 11:25:00,141.08,141.08,140.98,140.98,3512.0,114.4132,114.4132,114.3321,114.3321,3512.0
2015-10-19 11:30:00,141.05,141.18,141.0,141.18,2095.0,114.3888,114.4943,114.3483,114.4943,2095.0
2015-10-19 11:35:00,141.17,141.25,141.03,141.09,22197.0,114.4861,114.551,114.3726,114.4213,22197.0
2015-10-19 11:40:00,141.14,141.16,140.99,141.05,22408.0,114.4618,114.478,114.3402,114.3888,22408.0
2015-10-19 11:45:00,141.01,141.05,140.98,141.02,4686.0,114.3564,114.3888,114.3321,114.3645,4686.0
2015-10-19 11:50:00,141.03,141.13,141.02,141.08,5427.0,114.3726,114.4537,114.3645,114.4132,5427.0
2015-10-19 11:55:00,141.1,141.11,140.94,140.96,1930.0,114.4294,114.4375,114.2996,114.3158,1930.0
2015-10-19 12:00:00,140.99,141.06,140.93,140.95,5336.0,114.3402,114.3969,114.2915,114.3077,5336.0
2015-10-19 12:05:00,140.94,140.97,140.92,140.94,1313.0,114.2996,114.324,114.2834,114.2996,1313.0
2015-10-19 12:10:00,140.98,141.02,140.96,140.96,4844.0,114.3321,114.3645,114.3158,114.3158,4844.0
2015-10-19 12:15:00,140.98,141.0,140.92,140.96,5281.0,114.3321,114.3483,114.2834,114.3158,5281.0
2015-10-19 12:20:00,140.91,140.93,140.85,140.88,5038.0,114.2753,114.2915,114.2266,114.251,5038.0
2015-10-19 12:25:00,140.9,140.96,140.85,140.91,2915.0,114.2672,114.3158,114.2266,114.2753,2915.0
2015-10-19 12:30:00,140.91,140.92,140.83,140.86,2758.0,114.2753,114.2834,114.2104,114.2347,2758.0
2015-10-19 12:35:00,140.89,140.92,140.81,140.85,12191.0,114.2591,114.2834,114.1942,114.2266,12191.0
2015-10-19 12:40:00,140.88,140.93,140.88,140.9,1900.0,114.251,114.2915,114.251,114.2672,1900.0
2015-10-19 12:45:00,140.93,140.93,140.87,140.93,1500.0,114.2915,114.2915,114.2429,114.2915,1500.0
2015-10-19 12:50:00,140.9,140.93,140.84,140.87,5932.0,114.2672,114.2915,114.2185,114.2429,5932.0
2015-10-19 12:55:00,140.89,140.95,140.87,140.92,4145.0,114.2591,114.3077,114.2429,114.2834,4145.0
2015-10-19 13:00:00,140.95,140.96,140.89,140.92,4348.0,114.3077,114.3158,114.2591,114.2834,4348.0
2015-10-19 13:05:00,140.9,140.94,140.84,140.9,3300.0,114.2672,114.2996,114.2185,114.2672,3300.0
2015-10-19 13:10:00,140.87,140.91,140.75,140.75,4404.0,114.2429,114.2753,114.1455,114.1455,4404.0
2015-10-19 13:15:00,140.74,140.81,140.72,140.73,5679.0,114.1374,114.1942,114.1212,114.1293,5679.0
2015-10-19 13:20:00,140.73,140.77,140.62,140.76,6056.0,114.1293,114.1618,114.0401,114.1536,6056.0
2015-10-19 13:25:00,140.78,140.88,140.75,140.83,5367.0,114.1699,114.251,114.1455,114.2104,5367.0
2015-10-19 13:30:00,140.88,140.91,140.74,140.87,6433.0,114.251,114.2753,114.1374,114.2429,6433.0
2015-10-19 13:35:00,140.8,140.87,140.73,140.87,2000.0,114.1861,114.2429,114.1293,114.2429,2000.0
2015-10-19 13:40:00,140.83,140.89,140.8,140.8,3436.0,114.2104,114.2591,114.1861,114.1861,3436.0
2015-10-19 13:45:00,140.79,140.86,140.78,140.81,4895.0,114.178,114.2347,114.1699,114.1942,4895.0
2015-10-19 13:50:00,140.81,140.9,140.81,140.9,3900.0,114.1942,114.2672,114.1942,114.2672,3900.0
2015-10-19 13:55:00,140.89,140.89,140.79,140.87,5361.0,114.2591,114.2591,114.178,114.2429,5361.0
2015-10-19 14:00:00,140.83,140.84,140.6,140.67,15028.0,114.2104,114.2185,114.0239,114.0807,15028.0
2015-10-19 14:05:00,140.69,140.69,140.56,140.6,3979.0,114.0969,114.0969,113.9914,114.0239,3979.0
2015-10-19 14:10:00,140.58,140.74,140.56,140.74,6061.0,114.0077,114.1374,113.9914,114.1374,6061.0
2015-10-19 14:15:00,140.74,140.8,140.69,140.76,3400.0,114.1374,114.1861,114.0969,114.1536,3400.0
2015-10-19 14:20:00,140.79,140.79,140.65,140.71,3542.0,114.178,114.178,114.0644,114.1131,3542.0
2015-10-19 14:25:00,140.72,140.9,140.7,140.9,5670.0,114.1212,114.2672,114.105,114.2672,5670.0
2015-10-19 14:30:00,140.89,140.94,140.86,140.9,3634.0,114.2591,114.2996,114.2347,114.2672,3634.0
2015-10-19 14:35:00,140.89,140.97,140.88,140.94,4793.0,114.2591,114.324,114.251,114.2996,4793.0
2015-10-19 14:40:00,140.9,140.96,140.77,140.83,28276.0,114.2672,114.3158,114.1618,114.2104,28276.0
2015-10-19 14:45:00,140.83,140.86,140.79,140.8,2695.0,114.2104,114.2347,114.178,114.1861,2695.0
2015-10-19 14:50:00,140.79,140.9,140.79,140.83,6200.0,114.178,114.2672,114.178,114.2104,6200.0
2015-10-19 14:55:00,140.84,140.91,140.82,140.91,9216.0,114.2185,114.2753,114.2023,114.2753,9216.0
2015-10-19 15:00:00,140.91,141.0,140.87,140.98,16769.0,114.2753,114.3483,114.2429,114.3321,16769.0
2015-10-19 15:05:00,141.0,141.06,140.9,141.06,21649.0,114.3483,114.3969,114.2672,114.3969,21649.0
2015-10-19 15:10:00,141.05,141.12,141.0,141.06,6439.0,114.3888,114.4456,114.3483,114.3969,6439.0
2015-10-19 15:15:00,141.06,141.14,141.02,141.14,4912.0,114.3969,114.4618,114.3645,114.4618,4912.0
2015-10-19 15:20:00,141.09,141.21,141.09,141.19,6372.0,114.4213,114.5186,114.4213,114.5024,6372.0
2015-10-19 15:25:00,141.22,141.32,141.17,141.21,16954.0,114.5267,114.6078,114.4861,114.5186,16954.0
2015-10-19 15:30:00,141.22,141.26,141.15,141.18,12199.0,114.5267,114.5591,114.4699,114.4943,12199.0
2015-10-19 15:35:00,141.2,141.25,141.16,141.16,9435.0,114.5105,114.551,114.478,114.478,9435.0
2015-10-19 15:40:00,141.1,141.19,141.1,141.11,8700.0,114.4294,114.5024,114.4294,114.4375,8700.0
2015-10-19 15:45:00,141.11,141.17,141.06,141.09,13295.0,114.4375,114.4861,114.3969,114.4213,13295.0
2015-10-19 15:50:00,141.08,141.19,141.04,141.17,18112.0,114.4132,114.5024,114.3807,114.4861,18112.0
2015-10-19 15:55:00,141.14,141.31,141.09,141.25,92456.0,114.4618,114.5997,114.4213,114.551,92456.0
2015-10-20 09:30:00,141.19,141.25,140.88,141.12,15344.0,114.5024,114.551,114.251,114.4456,15344.0
2015-10-20 09:35:00,141.11,141.11,140.54,140.7,15146.0,114.4375,114.4375,113.9752,114.105,15146.0
2015-10-20 09:40:00,140.7,140.98,140.7,140.78,5281.0,114.105,114.3321,114.105,114.1699,5281.0
2015-10-20 09:45:00,140.86,141.04,140.76,141.02,5473.0,114.2347,114.3807,114.1536,114.3645,5473.0
2015-10-20 09:50:00,140.98,141.08,140.8,140.8,17360.0,114.3321,114.4132,114.1861,114.1861,17360.0
2015-10-20 09:55:00,140.83,140.97,140.78,140.85,14814.0,114.2104,114.324,114.1699,114.2266,14814.0
2015-10-20 10:00:00,140.85,141.27,140.73,141.2,11222.0,114.2266,114.5672,114.1293,114.5105,11222.0
2015-10-20 10:05:00,141.28,141.46,141.09,141.1,13296.0,114.5754,114.7213,114.4213,114.4294,13296.0
2015-10-20 10:10:00,141.26,141.34,141.23,141.32,4675.0,114.5591,114.624,114.5348,114.6078,4675.0
2015-10-20 10:15:00,141.31,141.34,141.19,141.3,5502.0,114.5997,114.624,114.5024,114.5916,5502.0
2015-10-20 10:20:00,141.31,141.35,141.18,141.25,3991.0,114.5997,114.6321,114.4943,114.551,3991.0
2015-10-20 10:25:00,141.27,141.33,141.21,141.31,4591.0,114.5672,114.6159,114.5186,114.5997,4591.0
2015-10-20 10:30:00,141.3,141.36,141.14,141.3,15392.0,114.5916,114.6402,114.4618,114.5916,15392.0
2015-10-20 10:35:00,141.29,141.34,141.26,141.32,14879.0,114.5835,114.624,114.5591,114.6078,14879.0
2015-10-20 10:40:00,141.31,141.59,141.24,141.58,34881.0,114.5997,114.8268,114.5429,114.8186,34881.0
2015-10-20 10:45:00,141.63,141.67,141.59,141.63,1970.0,114.8592,114.8916,114.8268,114.8592,1970.0
2015-10-20 10:50:00,141.66,141.71,141.57,141.59,6228.0,114.8835,114.9241,114.8105,114.8268,6228.0
2015-10-20 10:55:00,141.54,141.54,141.36,141.42,3000.0,114.7862,114.7862,114.6402,114.6889,3000.0
2015-10-20 11:00:00,141.42,141.56,141.36,141.36,4035.0,114.6889,114.8024,114.6402,114.6402,4035.0
2015-10-20 11:05:00,141.35,141.36,141.2,141.26,6232.0,114.6321,114.6402,114.5105,114.5591,6232.0
2015-10-20 11:10:00,141.28,141.28,141.0,141.03,7477.0,114.5754,114.5754,114.3483,114.3726,7477.0
2015-10-20 11:15:00,141.05,141.23,141.04,141.12,3021.0,114.3888,114.5348,114.3807,114.4456,3021.0
2015-10-20 11:20:00,141.12,141.23,141.09,141.22,29427.0,114.4456,114.5348,114.4213,114.5267,29427.0
2015-10-20 11:25:00,141.24,141.28,141.18,141.26,4019.0,114.5429,114.5754,114.4943,114.5591,4019.0
2015-10-20 11:30:00,141.28,141.28,141.0,141.11,15209.0,114.5754,114.5754,114.3483,114.4375,15209.0
2015-10-20 11:35:00,141.08,141.19,140.96,141.09,4716.0,114.4132,114.5024,114.3158,114.4213,4716.0
2015-10-20 11:40:00,141.08,141.13,140.95,141.13,2900.0,114.4132,114.4537,114.3077,114.4537,2900.0
2015-10-20 11:45:00,141.1,141.2,141.07,141.07,1400.0,114.4294,114.5105,114.405,114.405,1400.0
2015-10-20 11:50:00,141.12,141.18,141.08,141.12,3157.0,114.4456,114.4943,114.4132,114.4456,3157.0
2015-10-20 11:55:00,141.05,141.19,140.96,141.1,3500.0,114.3888,114.5024,114.3158,114.4294,3500.0
2015-10-20 12:00:00,141.17,141.21,141.1,141.15,1180.0,114.4861,114.5186,114.4294,114.4699,1180.0
2015-10-20 12:05:00,141.21,141.32,141.19,141.21,7872.0,114.5186,114.6078,114.5024,114.5186,7872.0
2015-10-20 12:10:00,141.33,141.33,141.24,141.24,3372.0,114.6159,114.6159,114.5429,114.5429,3372.0
2015-10-20 12:15:00,141.26,141.26,141.14,141.14,1682.0,114.5591,114.5591,114.4618,114.4618,1682.0
2015-10-20 12:20:00,141.14,141.19,141.1,141.14,2308.0,114.4618,114.5024,114.4294,114.4618,2308.0
2015-10-20 12:25:00,141.13,141.25,141.09,141.23,8800.0,114.4537,114.551,114.4213,114.5348,8800.0
2015-10-20 12:30:00,141.2,141.24,141.13,141.18,5485.0,114.5105,114.5429,114.4537,114.4943,5485.0
2015-10-20 12:35:00,141.22,141.24,141.03,141.08,3500.0,114.5267,114.5429,114.3726,114.4132,3500.0
2015-10-20 12:40:00,141.1,141.25,141.1,141.19,3431.0,114.4294,114.551,114.4294,114.5024,3431.0
2015-10-20 12:45:00,141.19,141.3,141.19,141.26,1046.0,114.5024,114.5916,114.5024,114.5591,1046.0
2015-10-20 12:50:00,141.2,141.25,141.15,141.19,3749.0,114.5105,114.551,114.4699,114.5024,3749.0
2015-10-20 12:55:00,141.17,141.31,141.12,141.31,20502.0,114.4861,114.5997,114.4456,114.5997,20502.0
2015-10-20 13:00:00,141.26,141.3,141.21,141.28,14500.0,114.5591,114.5916,114.5186,114.5754,14500.0
2015-10-20 13:05:00,141.22,141.31,141.03,141.09,3709.0,114.5267,114.5997,114.3726,114.4213,3709.0
2015-10-20 13:10:00,141.09,141.13,141.06,141.13,4635.0,114.4213,114.4537,114.3969,114.4537,4635.0
2015-10-20 13:15:00,141.15,141.22,141.13,141.17,2994.0,114.4699,114.5267,114.4537,114.4861,2994.0
2015-10-20 13:20:00,141.16,141.17,141.08,141.15,1880.0,114.478,114.4861,114.4132,114.4699,1880.0
2015-10-20 13:25:00,141.15,141.15,141.01,141.06,1800.0,114.4699,114.4699,114.3564,114.3969,1800.0
2015-10-20 13:30:00,141.09,141.09,140.91,140.96,7556.0,114.4213,114.4213,114.2753,114.3158,7556.0
2015-10-20 13:35:00,140.97,141.05,140.93,141.01,4219.0,114.324,114.3888,114.2915,114.3564,4219.0
2015-10-20 13:40:00,141.04,141.16,141.04,141.11,6493.0,114.3807,114.478,114.3807,114.4375,6493.0
2015-10-20 13:45:00,141.12,141.14,141.05,141.11,5208.0,114.4456,114.4618,114.3888,114.4375,5208.0
2015-10-20 13:50:00,141.08,141.18,141.02,141.18,3076.0,114.4132,114.4943,114.3645,114.4943,3076.0
2015-10-20 13:55:00,141.19,141.2,141.12,141.19,2716.0,114.5024,114.5105,114.4456,114.5024,2716.0
2015-10-20 14:00:00,141.11,141.28,141.08,141.28,3102.0,114.4375,114.5754,114.4132,114.5754,3102.0
2015-10-20 14:05:00,141.27,141.28,141.14,141.25,4890.0,114.5672,114.5754,114.4618,114.551,4890.0
2015-10-20 14:10:00,141.21,141.28,141.15,141.25,11195.0,114.5186,114.5754,114.4699,114.551,11195.0
2015-10-20 14:15:00,141.23,141.24,141.15,141.2,2822.0,114.5348,114.5429,114.4699,114.5105,2822.0
2015-10-20 14:20:00,141.15,141.17,141.09,141.15,2214.0,114.4699,114.4861,114.4213,114.4699,2214.0
2015-10-20 14:25:00,141.13,141.26,141.11,141.21,4260.0,114.4537,114.5591,114.4375,114.5186,4260.0
2015-10-20 14:30:00,141.23,141.26,141.11,141.18,3350.0,114.5348,114.5591,114.4375,114.4943,3350.0
2015-10-20 14:35:00,141.17,141.17,141.07,141.13,4706.0,114.4861,114.4861,114.405,114.4537,4706.0
2015-10-20 14:40:00,141.15,141.31,141.11,141.18,6151.0,114.4699,114.5997,114.4375,114.4943,6151.0
2015-10-20 14:45:00,141.25,141.29,141.19,141.26,9182.0,114.551,114.5835,114.5024,114.5591,9182.0
2015-10-20 14:50:00,141.24,141.27,141.16,141.24,16234.0,114.5429,114.5672,114.478,114.5429,16234.0
2015-10-20 14:55:00,141.27,141.3,141.22,141.29,13365.0,114.5672,114.5916,114.5267,114.5835,13365.0
2015-10-20 15:00:00,141.3,141.35,141.14,141.29,21262.0,114.5916,114.6321,114.4618,114.5835,21262.0
2015-10-20 15:05:00,141.3,141.31,141.27,141.28,7056.0,114.5916,114.5997,114.5672,114.5754,7056.0
2015-10-20 15:10:00,141.29,141.33,141.27,141.29,22130.0,114.5835,114.6159,114.5672,114.5835,22130.0
2015-10-20 15:15:00,141.3,141.36,141.23,141.24,13588.0,114.5916,114.6402,114.5348,114.5429,13588.0
2015-10-20 15:20:00,141.27,141.35,141.25,141.31,7810.0,114.5672,114.6321,114.551,114.5997,7810.0
2015-10-20 15:25:00,141.3,141.41,141.25,141.27,8973.0,114.5916,114.6808,114.551,114.5672,8973.0
2015-10-20 15:30:00,141.28,141.31,141.13,141.14,5951.0,114.5754,114.5997,114.4537,114.4618,5951.0
2015-10-20 15:35:00,141.13,141.25,141.11,141.24,10683.0,114.4537,114.551,114.4375,114.5429,10683.0
2015-10-20 15:40:00,141.23,141.25,141.17,141.2,10057.0,114.5348,114.551,114.4861,114.5105,10057.0
2015-10-20 15:45:00,141.24,141.31,141.03,141.11,22663.0,114.5429,114.5997,114.3726,114.4375,22663.0
2015-10-20 15:50:00,141.12,141.29,141.06,141.28,13867.0,114.4456,114.5835,114.3969,114.5754,13867.0
2015-10-20 15:55:00,141.29,141.29,141.15,141.24,45903.0,114.5835,114.5835,114.4699,114.5429,45903.0
2015-10-21 09:30:00,142.0,142.3,141.66,142.3,36928.0,115.1593,115.4026,114.8835,115.4026,36928.0
2015-10-21 09:35:00,142.37,142.37,141.99,142.09,4302.0,115.4593,115.4593,115.1512,115.2322,4302.0
2015-10-21 09:40:00,142.22,142.88,142.06,142.71,5412.0,115.3377,115.8729,115.2079,115.7351,5412.0
2015-10-21 09:45:00,142.78,142.89,142.67,142.8,4426.0,115.7918,115.881,115.7026,115.808,4426.0
2015-10-21 09:50:00,142.84,143.2,142.8,143.19,11511.0,115.8405,116.1324,115.808,116.1243,11511.0
2015-10-21 09:55:00,143.13,143.19,142.79,142.83,26612.0,116.0757,116.1243,115.7999,115.8324,26612.0
2015-10-21 10:00:00,142.71,142.85,142.56,142.61,12763.0,115.7351,115.8486,115.6134,115.654,12763.0
2015-10-21 10:05:00,142.62,142.8,142.51,142.8,22167.0,115.6621,115.808,115.5729,115.808,22167.0
2015-10-21 10:10:00,142.8,143.07,142.77,143.02,10313.0,115.808,116.027,115.7837,115.9865,10313.0
2015-10-21 10:15:00,143.0,143.39,142.97,143.23,53237.0,115.9702,116.2865,115.9459,116.1568,53237.0
2015-10-21 10:20:00,143.22,143.53,143.18,143.53,11122.0,116.1487,116.4001,116.1162,116.4001,11122.0
2015-10-21 10:25:00,143.53,143.67,143.26,143.26,23435.0,116.4001,116.5136,116.1811,116.1811,23435.0
2015-10-21 10:30:00,143.26,143.26,143.02,143.17,9838.0,116.1811,116.1811,115.9865,116.1081,9838.0
2015-10-21 10:35:00,143.15,143.38,142.99,143.03,7607.0,116.0919,116.2784,115.9621,115.9946,7607.0
2015-10-21 10:40:00,143.02,143.17,143.0,143.17,3176.0,115.9865,116.1081,115.9702,116.1081,3176.0
2015-10-21 10:45:00,143.16,143.16,142.97,142.97,6700.0,116.1,116.1,115.9459,115.9459,6700.0
2015-10-21 10:50:00,142.99,143.24,142.96,143.23,3688.0,115.9621,116.1649,115.9378,116.1568,3688.0
2015-10-21 10:55:00,143.22,143.55,143.22,143.54,12324.0,116.1487,116.4163,116.1487,116.4082,12324.0
2015-10-21 11:00:00,143.52,143.59,143.46,143.51,6962.0,116.392,116.4487,116.3433,116.3838,6962.0
2015-10-21 11:05:00,143.48,143.52,143.33,143.33,8447.0,116.3595,116.392,116.2379,116.2379,8447.0
2015-10-21 11:10:00,143.33,143.44,143.2,143.38,5175.0,116.2379,116.3271,116.1324,116.2784,5175.0
2015-10-21 11:15:00,143.45,143.45,143.35,143.43,3703.0,116.3352,116.3352,116.2541,116.319,3703.0
2015-10-21 11:20:00,143.4,143.52,143.3,143.52,8866.0,116.2946,116.392,116.2135,116.392,8866.0
2015-10-21 11:25:00,143.5,143.62,143.5,143.57,4670.0,116.3757,116.473,116.3757,116.4325,4670.0
2015-10-21 11:30:00,143.63,143.89,143.52,143.85,6069.0,116.4812,116.692,116.392,116.6596,6069.0
2015-10-21 11:35:00,143.91,143.95,143.81,143.95,2113.0,116.7082,116.7407,116.6271,116.7407,2113.0
2015-10-21 11:40:00,143.93,143.94,143.81,143.92,5810.0,116.7245,116.7326,116.6271,116.7163,5810.0
2015-10-21 11:45:00,143.85,143.98,143.77,143.96,5279.0,116.6596,116.765,116.5947,116.7488,5279.0
2015-10-21 11:50:00,143.92,144.15,143.86,143.86,10483.0,116.7163,116.9029,116.6677,116.6677,10483.0
2015-10-21 11:55:00,143.92,144.03,143.89,143.98,3202.0,116.7163,116.8056,116.692,116.765,3202.0
2015-10-21 12:00:00,143.96,143.96,143.83,143.83,6487.0,116.7488,116.7488,116.6434,116.6434,6487.0
2015-10-21 12:05:00,143.83,144.03,143.83,143.94,6179.0,116.6434,116.8056,116.6434,116.7326,6179.0
2015-10-21 12:10:00,143.94,144.24,143.86,144.21,12121.0,116.7326,116.9759,116.6677,116.9515,12121.0
2015-10-21 12:15:00,144.21,144.45,144.18,144.44,16984.0,116.9515,117.1462,116.9272,117.1381,16984.0
2015-10-21 12:20:00,144.38,144.44,144.36,144.4,4667.0,117.0894,117.1381,117.0732,117.1056,4667.0
2015-10-21 12:25:00,144.4,144.43,144.3,144.43,7060.0,117.1056,117.1299,117.0245,117.1299,7060.0
2015-10-21 12:30:00,144.44,144.49,144.4,144.45,4959.0,117.1381,117.1786,117.1056,117.1462,4959.0
2015-10-21 12:35:00,144.4,144.56,144.4,144.47,4357.0,117.1056,117.2354,117.1056,117.1624,4357.0
2015-10-21 12:40:00,144.47,144.59,144.42,144.59,3819.0,117.1624,117.2597,117.1218,117.2597,3819.0
2015-10-21 12:45:00,144.62,144.78,144.62,144.78,4006.0,117.284,117.4138,117.284,117.4138,4006.0
2015-10-21 12:50:00,144.81,144.83,144.71,144.74,4699.0,117.4381,117.4543,117.357,117.3813,4699.0
2015-10-21 12:55:00,144.73,144.73,144.6,144.61,4362.0,117.3732,117.3732,117.2678,117.2759,4362.0
2015-10-21 13:00:00,144.56,144.6,144.48,144.55,5377.0,117.2354,117.2678,117.1705,117.2273,5377.0
2015-10-21 13:05:00,144.52,144.54,144.44,144.5,7780.0,117.2029,117.2192,117.1381,117.1867,7780.0
2015-10-21 13:10:00,144.5,144.63,144.47,144.57,11828.0,117.1867,117.2921,117.1624,117.2435,11828.0
2015-10-21 13:15:00,144.57,144.57,144.23,144.23,9757.0,117.2435,117.2435,116.9677,116.9677,9757.0
2015-10-21 13:20:00,144.17,144.27,144.12,144.27,12648.0,116.9191,117.0002,116.8785,117.0002,12648.0
2015-10-21 13:25:00,144.23,144.29,143.96,144.02,8686.0,116.9677,117.0164,116.7488,116.7974,8686.0
2015-10-21 13:30:00,143.96,144.27,143.91,144.16,17086.0,116.7488,117.0002,116.7082,116.911,17086.0
2015-10-21 13:35:00,144.15,144.18,143.93,143.94,5844.0,116.9029,116.9272,116.7245,116.7326,5844.0
2015-10-21 13:40:00,143.98,144.13,143.97,143.97,8284.0,116.765,116.8866,116.7569,116.7569,8284.0
2015-10-21 13:45:00,143.93,143.99,143.86,143.91,6100.0,116.7245,116.7731,116.6677,116.7082,6100.0
2015-10-21 13:50:00,143.95,144.1,143.83,144.03,7090.0,116.7407,116.8623,116.6434,116.8056,7090.0
2015-10-21 13:55:00,143.99,144.01,143.73,143.73,6523.0,116.7731,116.7893,116.5623,116.5623,6523.0
2015-10-21 14:00:00,143.7,143.7,143.56,143.62,2752.0,116.5379,116.5379,116.4244,116.473,2752.0
2015-10-21 14:05:00,143.55,143.74,143.47,143.62,2728.0,116.4163,116.5704,116.3514,116.473,2728.0
2015-10-21 14:10:00,143.65,143.66,143.55,143.59,7643.0,116.4974,116.5055,116.4163,116.4487,7643.0
2015-10-21 14:15:00,143.6,143.62,143.43,143.62,2805.0,116.4568,116.473,116.319,116.473,2805.0
2015-10-21 14:20:00,143.55,143.59,143.32,143.32,10805.0,116.4163,116.4487,116.2298,116.2298,10805.0
2015-10-21 14:25:00,143.32,143.34,143.2,143.22,21160.0,116.2298,116.246,116.1324,116.1487,21160.0
2015-10-21 14:30:00,143.23,143.26,143.18,143.2,10440.0,116.1568,116.1811,116.1162,116.1324,10440.0
2015-10-21 14:35:00,143.21,143.65,143.18,143.6,17956.0,116.1405,116.4974,116.1162,116.4568,17956.0
2015-10-21 14:40:00,143.63,143.73,143.6,143.67,3180.0,116.4812,116.5623,116.4568,116.5136,3180.0
2015-10-21 14:45:00,143.64,143.67,143.48,143.53,7892.0,116.4893,116.5136,116.3595,116.4001,7892.0
2015-10-21 14:50:00,143.52,143.59,143.46,143.51,8763.0,116.392,116.4487,116.3433,116.3838,8763.0
2015-10-21 14:55:00,143.5,143.56,143.45,143.45,9456.0,116.3757,116.4244,116.3352,116.3352,9456.0
2015-10-21 15:00:00,143.5,143.51,143.42,143.47,7000.0,116.3757,116.3838,116.3109,116.3514,7000.0
2015-10-21 15:05:00,143.45,143.53,143.41,143.48,7387.0,116.3352,116.4001,116.3027,116.3595,7387.0
2015-10-21 15:10:00,143.47,143.47,143.22,143.27,5544.0,116.3514,116.3514,116.1487,116.1892,5544.0
2015-10-21 15:15:00,143.24,143.25,143.05,143.07,5238.0,116.1649,116.173,116.0108,116.027,5238.0
2015-10-21 15:20:00,143.05,143.17,143.0,143.09,5576.0,116.0108,116.1081,115.9702,116.0432,5576.0
2015-10-21 15:25:00,143.11,143.24,143.02,143.22,7252.0,116.0594,116.1649,115.9865,116.1487,7252.0
2015-10-21 15:30:00,143.2,143.2,143.08,143.14,7352.0,116.1324,116.1324,116.0351,116.0838,7352.0
2015-10-21 15:35:00,143.1,143.16,143.0,143.16,11763.0,116.0513,116.1,115.9702,116.1,11763.0
2015-10-21 15:40:00,143.13,143.13,143.0,143.06,35695.0,116.0757,116.0757,115.9702,116.0189,35695.0
2015-10-21 15:45:00,143.07,143.2,143.04,143.2,41117.0,116.027,116.1324,116.0027,116.1324,41117.0
2015-10-21 15:50:00,143.13,143.15,143.02,143.05,15448.0,116.0757,116.0919,115.9865,116.0108,15448.0
2015-10-21 15:55:00,143.05,143.14,142.98,143.05,50737.0,116.0108,116.0838,115.954,116.0108,50737.0
2015-10-22 09:30:00,144.0,144.7,144.0,144.08,26700.0,116.7812,117.3489,116.7812,116.8461,26700.0
2015-10-22 09:35:00,144.08,144.29,143.89,144.29,11156.0,116.8461,117.0164,116.692,117.0164,11156.0
2015-10-22 09:40:00,144.31,144.5,144.06,144.46,7112.0,117.0326,117.1867,116.8299,117.1543,7112.0
2015-10-22 09:45:00,144.46,144.79,144.3,144.56,7568.0,117.1543,117.4219,117.0245,117.2354,7568.0
2015-10-22 09:50:00,144.68,144.93,144.65,144.74,6219.0,117.3327,117.5354,117.3084,117.3813,6219.0
2015-10-22 09:55:00,144.71,144.96,144.67,144.8,7510.0,117.357,117.5598,117.3246,117.43,7510.0
2015-10-22 10:00:00,144.75,144.98,144.67,144.83,35185.0,117.3895,117.576,117.3246,117.4543,35185.0
2015-10-22 10:05:00,144.83,145.27,144.75,145.14,41076.0,117.4543,117.8112,117.3895,117.7057,41076.0
2015-10-22 10:10:00,145.19,145.5,145.14,145.48,7697.0,117.7463,117.9977,117.7057,117.9815,7697.0
2015-10-22 10:15:00,145.42,145.85,145.31,145.65,14429.0,117.9328,118.2815,117.8436,118.1193,14429.0
2015-10-22 10:20:00,145.61,145.74,145.45,145.46,4752.0,118.0869,118.1923,117.9571,117.9653,4752.0
2015-10-22 10:25:00,145.46,145.5,145.32,145.4,17933.0,117.9653,117.9977,117.8517,117.9166,17933.0
2015-10-22 10:30:00,145.39,145.67,145.39,145.5,10454.0,117.9085,118.1356,117.9085,117.9977,10454.0
2015-10-22 10:35:00,145.58,145.82,145.57,145.59,8071.0,118.0626,118.2572,118.0545,118.0707,8071.0
2015-10-22 10:40:00,145.51,145.61,145.45,145.59,6989.0,118.0058,118.0869,117.9571,118.0707,6989.0
2015-10-22 10:45:00,145.66,145.74,145.48,145.48,8357.0,118.1275,118.1923,117.9815,117.9815,8357.0
2015-10-22 10:50:00,145.55,145.56,145.32,145.32,11537.0,118.0382,118.0464,117.8517,117.8517,11537.0
2015-10-22 10:55:00,145.35,145.63,145.32,145.53,13552.0,117.876,118.1031,117.8517,118.022,13552.0
2015-10-22 11:00:00,145.58,145.65,145.4,145.56,15910.0,118.0626,118.1193,117.9166,118.0464,15910.0
2015-10-22 11:05:00,145.56,145.73,145.56,145.73,9621.0,118.0464,118.1842,118.0464,118.1842,9621.0
2015-10-22 11:10:00,145.71,145.71,145.54,145.55,5300.0,118.168,118.168,118.0301,118.0382,5300.0
2015-10-22 11:15:00,145.59,145.67,145.53,145.63,11256.0,118.0707,118.1356,118.022,118.1031,11256.0
2015-10-22 11:20:00,145.64,145.68,145.58,145.6,7668.0,118.1112,118.1437,118.0626,118.0788,7668.0
2015-10-22 11:25:00,145.61,145.66,145.49,145.66,14054.0,118.0869,118.1275,117.9896,118.1275,14054.0
2015-10-22 11:30:00,145.66,145.71,145.63,145.63,16095.0,118.1275,118.168,118.1031,118.1031,16095.0
2015-10-22 11:35:00,145.66,145.78,145.63,145.78,8500.0,118.1275,118.2248,118.1031,118.2248,8500.0
2015-10-22 11:40:00,145.8,145.97,145.74,145.87,20069.0,118.241,118.3789,118.1923,118.2978,20069.0
2015-10-22 11:45:00,145.91,146.16,145.86,146.09,21006.0,118.3302,118.5329,118.2896,118.4762,21006.0
2015-10-22 11:50:00,146.07,146.37,146.06,146.28,11584.0,118.46,118.7032,118.4518,118.6303,11584.0
2015-10-22 11:55:00,146.27,146.4,146.23,146.36,10402.0,118.6221,118.7276,118.5897,118.6951,10402.0
2015-10-22 12:00:00,146.4,146.54,146.36,146.54,16678.0,118.7276,118.8411,118.6951,118.8411,16678.0
2015-10-22 12:05:00,146.53,146.71,146.52,146.71,17955.0,118.833,118.979,118.8249,118.979,17955.0
2015-10-22 12:10:00,146.71,146.82,146.68,146.76,14080.0,118.979,119.0682,118.9547,119.0195,14080.0
2015-10-22 12:15:00,146.75,146.94,146.7,146.94,5954.0,119.0114,119.1655,118.9709,119.1655,5954.0
2015-10-22 12:20:00,146.93,147.11,146.9,147.05,29805.0,119.1574,119.3034,119.1331,119.2547,29805.0
2015-10-22 12:25:00,147.1,147.16,146.98,147.15,20926.0,119.2953,119.3439,119.1979,119.3358,20926.0
2015-10-22 12:30:00,147.15,147.15,146.91,146.93,12599.0,119.3358,119.3358,119.1412,119.1574,12599.0
2015-10-22 12:35:00,146.92,147.16,146.92,147.15,10228.0,119.1493,119.3439,119.1493,119.3358,10228.0
2015-10-22 12:40:00,147.17,147.18,147.09,147.13,13318.0,119.352,119.3601,119.2872,119.3196,13318.0
2015-10-22 12:45:00,147.16,147.2,147.07,147.16,4283.0,119.3439,119.3764,119.2709,119.3439,4283.0
2015-10-22 12:50:00,147.17,147.17,147.0,147.08,6354.0,119.352,119.352,119.2142,119.279,6354.0
2015-10-22 12:55:00,147.12,147.12,146.94,147.08,3000.0,119.3115,119.3115,119.1655,119.279,3000.0
2015-10-22 13:00:00,147.09,147.4,147.04,147.33,28563.0,119.2872,119.5386,119.2466,119.4818,28563.0
2015-10-22 13:05:00,147.38,147.61,147.33,147.58,10068.0,119.5223,119.7089,119.4818,119.6845,10068.0
2015-10-22 13:10:00,147.54,147.67,147.48,147.64,2711.0,119.6521,119.7575,119.6034,119.7332,2711.0
2015-10-22 13:15:00,147.63,147.65,147.4,147.45,10763.0,119.7251,119.7413,119.5386,119.5791,10763.0
2015-10-22 13:20:00,147.47,147.68,147.42,147.51,6145.0,119.5953,119.7656,119.5548,119.6278,6145.0
2015-10-22 13:25:00,147.46,147.48,147.25,147.26,6302.0,119.5872,119.6034,119.4169,119.425,6302.0
2015-10-22 13:30:00,147.22,147.33,147.18,147.25,4644.0,119.3926,119.4818,119.3601,119.4169,4644.0
2015-10-22 13:35:00,147.24,147.36,147.24,147.35,5330.0,119.4088,119.5061,119.4088,119.498,5330.0
2015-10-22 13:40:00,147.38,147.42,147.29,147.37,8491.0,119.5223,119.5548,119.4493,119.5142,8491.0
2015-10-22 13:45:00,147.4,147.42,147.22,147.22,6406.0,119.5386,119.5548,119.3926,119.3926,6406.0
2015-10-22 13:50:00,147.25,147.36,147.25,147.3,3600.0,119.4169,119.5061,119.4169,119.4575,3600.0
2015-10-22 13:55:00,147.32,147.38,147.26,147.31,5600.0,119.4737,119.5223,119.425,119.4656,5600.0
2015-10-22 14:00:00,147.26,147.36,147.18,147.18,6488.0,119.425,119.5061,119.3601,119.3601,6488.0
2015-10-22 14:05:00,147.18,147.19,146.95,146.95,5592.0,119.3601,119.3683,119.1736,119.1736,5592.0
2015-10-22 14:10:00,146.96,146.99,146.72,146.87,4908.0,119.1817,119.2061,118.9871,119.1087,4908.0
2015-10-22 14:15:00,146.87,146.87,146.49,146.52,3980.0,119.1087,119.1087,118.8006,118.8249,3980.0
2015-10-22 14:20:00,146.49,146.59,146.44,146.46,13710.0,118.8006,118.8817,118.76,118.7762,13710.0
2015-10-22 14:25:00,146.49,146.51,146.34,146.43,13895.0,118.8006,118.8168,118.6789,118.7519,13895.0
2015-10-22 14:30:00,146.38,146.43,146.31,146.43,8303.0,118.7114,118.7519,118.6546,118.7519,8303.0
2015-10-22 14:35:00,146.39,146.52,146.39,146.52,17008.0,118.7195,118.8249,118.7195,118.8249,17008.0
2015-10-22 14:40:00,146.5,146.58,146.44,146.55,7830.0,118.8087,118.8736,118.76,118.8492,7830.0
2015-10-22 14:45:00,146.61,146.8,146.61,146.74,10137.0,118.8979,119.052,118.8979,119.0033,10137.0
2015-10-22 14:50:00,146.74,146.88,146.72,146.8,14588.0,119.0033,119.1168,118.9871,119.052,14588.0
2015-10-22 14:55:00,146.82,147.14,146.8,147.12,9881.0,119.0682,119.3277,119.052,119.3115,9881.0
2015-10-22 15:00:00,147.11,147.14,146.97,147.13,5778.0,119.3034,119.3277,119.1898,119.3196,5778.0
2015-10-22 15:05:00,147.1,147.19,146.95,146.95,11907.0,119.2953,119.3683,119.1736,119.1736,11907.0
2015-10-22 15:10:00,146.9,147.06,146.84,147.06,10084.0,119.1331,119.2628,119.0844,119.2628,10084.0
2015-10-22 15:15:00,147.08,147.2,147.06,147.18,8797.0,119.279,119.3764,119.2628,119.3601,8797.0
2015-10-22 15:20:00,147.17,147.44,147.14,147.31,14928.0,119.352,119.571,119.3277,119.4656,14928.0
2015-10-22 15:25:00,147.28,147.52,147.25,147.51,13258.0,119.4412,119.6359,119.4169,119.6278,13258.0
2015-10-22 15:30:00,147.5,147.5,147.2,147.25,13705.0,119.6197,119.6197,119.3764,119.4169,13705.0
2015-10-22 15:35:00,147.28,147.3,147.09,147.14,8261.0,119.4412,119.4575,119.2872,119.3277,8261.0
2015-10-22 15:40:00,147.17,147.28,147.16,147.28,20252.0,119.352,119.4412,119.3439,119.4412,20252.0
2015-10-22 15:45:00,147.28,147.31,147.11,147.21,32756.0,119.4412,119.4656,119.3034,119.3845,32756.0
2015-10-22 15:50:00,147.2,147.29,147.14,147.27,30097.0,119.3764,119.4493,119.3277,119.4331,30097.0
2015-10-22 15:55:00,147.24,147.29,147.18,147.25,64837.0,119.4088,119.4493,119.3601,119.4169,64837.0
2015-10-23 09:30:00,148.25,148.64,148.03,148.36,24114.0,120.2279,120.5442,120.0495,120.3171,24114.0
2015-10-23 09:35:00,148.34,148.35,147.85,148.19,8572.0,120.3009,120.309,119.9035,120.1792,8572.0
2015-10-23 09:40:00,148.32,148.65,148.32,148.65,12158.0,120.2847,120.5523,120.2847,120.5523,12158.0
2015-10-23 09:45:00,148.67,148.77,148.49,148.54,9415.0,120.5685,120.6496,120.4225,120.4631,9415.0
2015-10-23 09:50:00,148.32,148.43,148.0,148.14,27731.0,120.2847,120.3739,120.0251,120.1387,27731.0
2015-10-23 09:55:00,148.13,148.16,148.01,148.01,8522.0,120.1306,120.1549,120.0333,120.0333,8522.0
2015-10-23 10:00:00,148.1,148.19,147.78,148.17,16519.0,120.1062,120.1792,119.8467,120.163,16519.0
2015-10-23 10:05:00,148.17,148.17,147.56,147.56,65342.0,120.163,120.163,119.6683,119.6683,65342.0
2015-10-23 10:10:00,147.58,147.63,147.39,147.63,7828.0,119.6845,119.7251,119.5304,119.7251,7828.0
2015-10-23 10:15:00,147.58,147.93,147.58,147.9,8720.0,119.6845,119.9684,119.6845,119.944,8720.0
2015-10-23 10:20:00,147.92,148.09,147.85,148.09,6832.0,119.9603,120.0981,119.9035,120.0981,6832.0
2015-10-23 10:25:00,148.04,148.08,147.87,147.88,6417.0,120.0576,120.09,119.9197,119.9278,6417.0
2015-10-23 10:30:00,147.9,147.99,147.83,147.99,9100.0,119.944,120.017,119.8873,120.017,9100.0
2015-10-23 10:35:00,147.98,147.98,147.86,147.94,18450.0,120.0089,120.0089,119.9116,119.9765,18450.0
2015-10-23 10:40:00,147.95,148.41,147.84,148.4,10561.0,119.9846,120.3576,119.8954,120.3495,10561.0
2015-10-23 10:45:00,148.34,148.5,148.28,148.5,7700.0,120.3009,120.4306,120.2522,120.4306,7700.0
2015-10-23 10:50:00,148.42,148.45,148.33,148.42,18667.0,120.3658,120.3901,120.2928,120.3658,18667.0
2015-10-23 10:55:00,148.39,148.5,148.3,148.46,13652.0,120.3414,120.4306,120.2684,120.3982,13652.0
2015-10-23 11:00:00,148.46,148.6,148.43,148.55,7182.0,120.3982,120.5117,120.3739,120.4712,7182.0
2015-10-23 11:05:00,148.58,148.8,148.52,148.57,8004.0,120.4955,120.6739,120.4469,120.4874,8004.0
2015-10-23 11:10:00,148.54,148.55,148.33,148.35,4145.0,120.4631,120.4712,120.2928,120.309,4145.0
2015-10-23 11:15:00,148.29,148.36,148.17,148.23,7226.0,120.2603,120.3171,120.163,120.2117,7226.0
2015-10-23 11:20:00,148.22,148.28,148.14,148.14,19918.0,120.2036,120.2522,120.1387,120.1387,19918.0
2015-10-23 11:25:00,148.03,148.05,147.8,147.8,18706.0,120.0495,120.0657,119.8629,119.8629,18706.0
2015-10-23 11:30:00,147.8,147.82,147.64,147.65,5365.0,119.8629,119.8792,119.7332,119.7413,5365.0
2015-10-23 11:35:00,147.58,147.74,147.52,147.65,9519.0,119.6845,119.8143,119.6359,119.7413,9519.0
2015-10-23 11:40:00,147.7,147.88,147.7,147.88,6748.0,119.7819,119.9278,119.7819,119.9278,6748.0
2015-10-23 11:45:00,147.88,147.91,147.72,147.76,5180.0,119.9278,119.9522,119.7981,119.8305,5180.0
2015-10-23 11:50:00,147.73,147.85,147.71,147.85,2923.0,119.8062,119.9035,119.79,119.9035,2923.0
2015-10-23 11:55:00,147.82,147.92,147.71,147.76,2628.0,119.8792,119.9603,119.79,119.8305,2628.0
2015-10-23 12:00:00,147.78,147.97,147.59,147.96,11445.0,119.8467,120.0008,119.6926,119.9927,11445.0
2015-10-23 12:05:00,147.91,147.94,147.8,147.94,2700.0,119.9522,119.9765,119.8629,119.9765,2700.0
2015-10-23 12:10:00,147.96,147.96,147.81,147.84,5140.0,119.9927,119.9927,119.8711,119.8954,5140.0
2015-10-23 12:15:00,147.79,147.83,147.71,147.81,6538.0,119.8548,119.8873,119.79,119.8711,6538.0
2015-10-23 12:20:00,147.77,148.04,147.76,148.01,8347.0,119.8386,120.0576,119.8305,120.0333,8347.0
2015-10-23 12:25:00,148.04,148.17,148.04,148.05,12918.0,120.0576,120.163,120.0576,120.0657,12918.0
2015-10-23 12:30:00,148.02,148.05,147.96,148.02,4100.0,120.0414,120.0657,119.9927,120.0414,4100.0
2015-10-23 12:35:00,148.04,148.13,147.97,148.1,4997.0,120.0576,120.1306,120.0008,120.1062,4997.0
2015-10-23 12:40:00,148.13,148.14,148.04,148.12,4184.0,120.1306,120.1387,120.0576,120.1225,4184.0
2015-10-23 12:45:00,148.07,148.22,148.03,148.19,3852.0,120.0819,120.2036,120.0495,120.1792,3852.0
2015-10-23 12:50:00,148.16,148.18,148.09,148.09,2142.0,120.1549,120.1711,120.0981,120.0981,2142.0
2015-10-23 12:55:00,148.12,148.24,148.12,148.22,3231.0,120.1225,120.2198,120.1225,120.2036,3231.0
2015-10-23 13:00:00,148.21,148.22,148.03,148.04,9043.0,120.1955,120.2036,120.0495,120.0576,9043.0
2015-10-23 13:05:00,148.06,148.15,148.03,148.1,14356.0,120.0738,120.1468,120.0495,120.1062,14356.0
2015-10-23 13:10:00,148.12,148.14,148.04,148.09,8137.0,120.1225,120.1387,120.0576,120.0981,8137.0
2015-10-23 13:15:00,148.11,148.13,148.03,148.09,7966.0,120.1144,120.1306,120.0495,120.0981,7966.0
2015-10-23 13:20:00,148.08,148.29,148.06,148.27,6657.0,120.09,120.2603,120.0738,120.2441,6657.0
2015-10-23 13:25:00,148.27,148.54,148.27,148.53,8445.0,120.2441,120.4631,120.2441,120.455,8445.0
2015-10-23 13:30:00,148.54,148.61,148.46,148.51,6979.0,120.4631,120.5198,120.3982,120.4387,6979.0
2015-10-23 13:35:00,148.6,148.61,148.52,148.55,7452.0,120.5117,120.5198,120.4469,120.4712,7452.0
2015-10-23 13:40:00,148.52,148.55,148.46,148.53,8756.0,120.4469,120.4712,120.3982,120.455,8756.0
2015-10-23 13:45:00,148.51,148.55,148.42,148.53,6684.0,120.4387,120.4712,120.3658,120.455,6684.0
2015-10-23 13:50:00,148.53,148.55,148.45,148.46,5356.0,120.455,120.4712,120.3901,120.3982,5356.0
2015-10-23 13:55:00,148.48,148.51,148.22,148.24,3793.0,120.4144,120.4387,120.2036,120.2198,3793.0
2015-10-23 14:00:00,148.22,148.31,148.13,148.29,8077.0,120.2036,120.2765,120.1306,120.2603,8077.0
2015-10-23 14:05:00,148.3,148.36,148.21,148.21,9203.0,120.2684,120.3171,120.1955,120.1955,9203.0
2015-10-23 14:10:00,148.2,148.24,148.03,148.03,8257.0,120.1873,120.2198,120.0495,120.0495,8257.0
2015-10-23 14:15:00,148.0,148.17,147.99,148.14,13987.0,120.0251,120.163,120.017,120.1387,13987.0
2015-10-23 14:20:00,148.16,148.26,148.13,148.25,17298.0,120.1549,120.236,120.1306,120.2279,17298.0
2015-10-23 14:25:00,148.25,148.26,148.09,148.09,9699.0,120.2279,120.236,120.0981,120.0981,9699.0
2015-10-23 14:30:00,148.09,148.26,148.08,148.21,7959.0,120.0981,120.236,120.09,120.1955,7959.0
2015-10-23 14:35:00,148.24,148.43,148.21,148.4,5075.0,120.2198,120.3739,120.1955,120.3495,5075.0
2015-10-23 14:40:00,148.39,148.55,148.39,148.47,4417.0,120.3414,120.4712,120.3414,120.4063,4417.0
2015-10-23 14:45:00,148.43,148.57,148.43,148.51,12303.0,120.3739,120.4874,120.3739,120.4387,12303.0
2015-10-23 14:50:00,148.51,148.52,148.4,148.41,11311.0,120.4387,120.4469,120.3495,120.3576,11311.0
2015-10-23 14:55:00,148.43,148.45,148.32,148.35,16507.0,120.3739,120.3901,120.2847,120.309,16507.0
2015-10-23 15:00:00,148.37,148.4,148.31,148.32,13121.0,120.3252,120.3495,120.2765,120.2847,13121.0
2015-10-23 15:05:00,148.35,148.39,148.19,148.3,13117.0,120.309,120.3414,120.1792,120.2684,13117.0
2015-10-23 15:10:00,148.29,148.38,148.17,148.17,12762.0,120.2603,120.3333,120.163,120.163,12762.0
2015-10-23 15:15:00,148.22,148.31,148.2,148.29,8156.0,120.2036,120.2765,120.1873,120.2603,8156.0
2015-10-23 15:20:00,148.27,148.37,148.19,148.19,11363.0,120.2441,120.3252,120.1792,120.1792,11363.0
2015-10-23 15:25:00,148.19,148.24,148.08,148.15,8300.0,120.1792,120.2198,120.09,120.1468,8300.0
2015-10-23 15:30:00,148.16,148.31,148.14,148.24,16315.0,120.1549,120.2765,120.1387,120.2198,16315.0
2015-10-23 15:35:00,148.24,148.24,148.16,148.16,11176.0,120.2198,120.2198,120.1549,120.1549,11176.0
2015-10-23 15:40:00,148.15,148.3,148.15,148.21,37316.0,120.1468,120.2684,120.1468,120.1955,37316.0
2015-10-23 15:45:00,148.19,148.28,148.14,148.18,12854.0,120.1792,120.2522,120.1387,120.1711,12854.0
2015-10-23 15:50:00,148.2,148.33,148.17,148.32,18675.0,120.1873,120.2928,120.163,120.2847,18675.0
2015-10-23 15:55:00,148.32,148.38,148.26,148.32,47666.0,120.2847,120.3333,120.236,120.2847,47666.0
2015-10-26 09:30:00,148.0,148.88,147.9,148.53,22785.0,120.0251,120.7388,119.944,120.455,22785.0
2015-10-26 09:35:00,148.61,148.85,148.39,148.41,8610.0,120.5198,120.7145,120.3414,120.3576,8610.0
2015-10-26 09:40:00,148.31,148.48,148.3,148.47,2733.0,120.2765,120.4144,120.2684,120.4063,2733.0
2015-10-26 09:45:00,148.48,148.49,147.96,148.01,9279.0,120.4144,120.4225,119.9927,120.0333,9279.0
2015-10-26 09:50:00,147.97,148.11,147.87,147.93,18162.0,120.0008,120.1144,119.9197,119.9684,18162.0
2015-10-26 09:55:00,147.91,148.1,147.91,148.02,17765.0,119.9522,120.1062,119.9522,120.0414,17765.0
2015-10-26 10:00:00,147.92,147.97,147.6,147.84,11661.0,119.9603,120.0008,119.7008,119.8954,11661.0
2015-10-26 10:05:00,147.86,148.04,147.86,148.0,8279.0,119.9116,120.0576,119.9116,120.0251,8279.0
2015-10-26 10:10:00,147.96,147.98,147.86,147.86,3369.0,119.9927,120.0089,119.9116,119.9116,3369.0
2015-10-26 10:15:00,147.86,147.94,147.79,147.83,11638.0,119.9116,119.9765,119.8548,119.8873,11638.0
2015-10-26 10:20:00,147.77,147.89,147.77,147.78,5466.0,119.8386,119.9359,119.8386,119.8467,5466.0
2015-10-26 10:25:00,147.84,147.86,147.75,147.8,5350.0,119.8954,119.9116,119.8224,119.8629,5350.0
2015-10-26 10:30:00,147.74,147.87,147.69,147.78,7277.0,119.8143,119.9197,119.7737,119.8467,7277.0
2015-10-26 10:35:00,147.8,147.99,147.75,147.75,9200.0,119.8629,120.017,119.8224,119.8224,9200.0
2015-10-26 10:40:00,147.77,147.87,147.73,147.75,4074.0,119.8386,119.9197,119.8062,119.8224,4074.0
2015-10-26 10:45:00,147.72,147.84,147.72,147.78,3156.0,119.7981,119.8954,119.7981,119.8467,3156.0
2015-10-26 10:50:00,147.74,147.82,147.72,147.75,3343.0,119.8143,119.8792,119.7981,119.8224,3343.0
2015-10-26 10:55:00,147.79,147.85,147.77,147.81,3312.0,119.8548,119.9035,119.8386,119.8711,3312.0
2015-10-26 11:00:00,147.8,147.87,147.79,147.87,5449.0,119.8629,119.9197,119.8548,119.9197,5449.0
2015-10-26 11:05:00,147.86,147.98,147.85,147.95,3502.0,119.9116,120.0089,119.9035,119.9846,3502.0
2015-10-26 11:10:00,147.99,147.99,147.81,147.81,8186.0,120.017,120.017,119.8711,119.8711,8186.0
2015-10-26 11:15:00,147.81,147.81,147.74,147.78,4200.0,119.8711,119.8711,119.8143,119.8467,4200.0
2015-10-26 11:20:00,147.77,147.8,147.74,147.75,2750.0,119.8386,119.8629,119.8143,119.8224,2750.0
2015-10-26 11:25:00,147.77,147.8,147.72,147.74,4023.0,119.8386,119.8629,119.7981,119.8143,4023.0
2015-10-26 11:30:00,147.73,147.8,147.73,147.79,6343.0,119.8062,119.8629,119.8062,119.8548,6343.0
2015-10-26 11:35:00,147.72,147.81,147.67,147.7,6993.0,119.7981,119.8711,119.7575,119.7819,6993.0
2015-10-26 11:40:00,147.7,147.78,147.63,147.75,3157.0,119.7819,119.8467,119.7251,119.8224,3157.0
2015-10-26 11:45:00,147.75,147.78,147.71,147.75,1546.0,119.8224,119.8467,119.79,119.8224,1546.0
2015-10-26 11:50:00,147.75,147.8,147.72,147.74,2923.0,119.8224,119.8629,119.7981,119.8143,2923.0
2015-10-26 11:55:00,147.79,147.79,147.68,147.7,2200.0,119.8548,119.8548,119.7656,119.7819,2200.0
2015-10-26 12:00:00,147.74,147.75,147.58,147.63,10100.0,119.8143,119.8224,119.6845,119.7251,10100.0
2015-10-26 12:05:00,147.64,147.75,147.64,147.75,7905.0,119.7332,119.8224,119.7332,119.8224,7905.0
2015-10-26 12:10:00,147.77,147.81,147.73,147.73,4758.0,119.8386,119.8711,119.8062,119.8062,4758.0
2015-10-26 12:15:00,147.76,147.79,147.7,147.76,2350.0,119.8305,119.8548,119.7819,119.8305,2350.0
2015-10-26 12:20:00,147.77,147.88,147.75,147.88,6207.0,119.8386,119.9278,119.8224,119.9278,6207.0
2015-10-26 12:25:00,147.83,147.86,147.78,147.82,3300.0,119.8873,119.9116,119.8467,119.8792,3300.0
2015-10-26 12:30:00,147.84,147.93,147.82,147.92,5160.0,119.8954,119.9684,119.8792,119.9603,5160.0
2015-10-26 12:35:00,147.91,148.02,147.91,147.95,7868.0,119.9522,120.0414,119.9522,119.9846,7868.0
2015-10-26 12:40:00,147.95,148.04,147.95,148.04,4797.0,119.9846,120.0576,119.9846,120.0576,4797.0
2015-10-26 12:45:00,148.02,148.11,147.94,148.11,10497.0,120.0414,120.1144,119.9765,120.1144,10497.0
2015-10-26 12:50:00,148.09,148.12,148.0,148.0,21569.0,120.0981,120.1225,120.0251,120.0251,21569.0
2015-10-26 12:55:00,148.02,148.03,147.93,148.0,4074.0,120.0414,120.0495,119.9684,120.0251,4074.0
2015-10-26 13:00:00,148.0,148.01,147.86,147.88,4103.0,120.0251,120.0333,119.9116,119.9278,4103.0
2015-10-26 13:05:00,147.91,147.93,147.7,147.74,9173.0,119.9522,119.9684,119.7819,119.8143,9173.0
2015-10-26 13:10:00,147.74,147.76,147.61,147.67,13543.0,119.8143,119.8305,119.7089,119.7575,13543.0
2015-10-26 13:15:00,147.68,147.72,147.63,147.63,6785.0,119.7656,119.7981,119.7251,119.7251,6785.0
2015-10-26 13:20:00,147.65,147.65,147.58,147.64,4363.0,119.7413,119.7413,119.6845,119.7332,4363.0
2015-10-26 13:25:00,147.64,147.67,147.61,147.65,2900.0,119.7332,119.7575,119.7089,119.7413,2900.0
2015-10-26 13:30:00,147.62,147.91,147.62,147.91,6576.0,119.717,119.9522,119.717,119.9522,6576.0
2015-10-26 13:35:00,147.9,148.02,147.9,148.01,6156.0,119.944,120.0414,119.944,120.0333,6156.0
2015-10-26 13:40:00,148.02,148.04,147.98,147.98,4638.0,120.0414,120.0576,120.0089,120.0089,4638.0
2015-10-26 13:45:00,148.01,148.01,147.87,147.89,3400.0,120.0333,120.0333,119.9197,119.9359,3400.0
2015-10-26 13:50:00,147.92,147.92,147.7,147.88,6902.0,119.9603,119.9603,119.7819,119.9278,6902.0
2015-10-26 13:55:00,147.88,147.94,147.88,147.93,3838.0,119.9278,119.9765,119.9278,119.9684,3838.0
2015-10-26 14:00:00,147.87,147.91,147.85,147.89,5987.0,119.9197,119.9522,119.9035,119.9359,5987.0
2015-10-26 14:05:00,147.9,147.98,147.9,147.97,4748.0,119.944,120.0089,119.944,120.0008,4748.0
2015-10-26 14:10:00,147.97,147.98,147.87,147.87,4119.0,120.0008,120.0089,119.9197,119.9197,4119.0
2015-10-26 14:15:00,147.88,147.94,147.86,147.87,4000.0,119.9278,119.9765,119.9116,119.9197,4000.0
2015-10-26 14:20:00,147.88,147.97,147.86,147.94,7819.0,119.9278,120.0008,119.9116,119.9765,7819.0
2015-10-26 14:25:00,147.92,148.02,147.9,147.94,13447.0,119.9603,120.0414,119.944,119.9765,13447.0
2015-10-26 14:30:00,147.95,147.96,147.83,147.87,2500.0,119.9846,119.9927,119.8873,119.9197,2500.0
2015-10-26 14:35:00,147.86,147.87,147.81,147.81,1419.0,119.9116,119.9197,119.8711,119.8711,1419.0
2015-10-26 14:40:00,147.84,147.95,147.84,147.94,5749.0,119.8954,119.9846,119.8954,119.9765,5749.0
2015-10-26 14:45:00,147.95,148.1,147.95,148.1,5192.0,119.9846,120.1062,119.9846,120.1062,5192.0
2015-10-26 14:50:00,148.08,148.11,147.98,148.04,6908.0,120.09,120.1144,120.0089,120.0576,6908.0
2015-10-26 14:55:00,148.0,148.21,148.0,148.21,4590.0,120.0251,120.1955,120.0251,120.1955,4590.0
2015-10-26 15:00:00,148.21,148.24,148.15,148.23,4167.0,120.1955,120.2198,120.1468,120.2117,4167.0
2015-10-26 15:05:00,148.2,148.32,148.2,148.32,1764.0,120.1873,120.2847,120.1873,120.2847,1764.0
2015-10-26 15:10:00,148.33,148.36,148.22,148.24,6800.0,120.2928,120.3171,120.2036,120.2198,6800.0
2015-10-26 15:15:00,148.26,148.27,148.21,148.24,5715.0,120.236,120.2441,120.1955,120.2198,5715.0
2015-10-26 15:20:00,148.27,148.35,148.24,148.35,10201.0,120.2441,120.309,120.2198,120.309,10201.0
2015-10-26 15:25:00,148.34,148.35,148.28,148.34,3335.0,120.3009,120.309,120.2522,120.3009,3335.0
2015-10-26 15:30:00,148.34,148.44,148.34,148.34,10390.0,120.3009,120.382,120.3009,120.3009,10390.0
2015-10-26 15:35:00,148.32,148.32,148.1,148.1,5590.0,120.2847,120.2847,120.1062,120.1062,5590.0
2015-10-26 15:40:00,148.14,148.17,148.07,148.13,7330.0,120.1387,120.163,120.0819,120.1306,7330.0
2015-10-26 15:45:00,148.1,148.18,148.09,148.14,12199.0,120.1062,120.1711,120.0981,120.1387,12199.0
2015-10-26 15:50:00,148.14,148.16,148.08,148.1,26123.0,120.1387,120.1549,120.09,120.1062,26123.0
2015-10-26 15:55:00,148.13,148.25,148.09,148.12,49592.0,120.1306,120.2279,120.0981,120.1225,49592.0
2015-10-27 09:30:00,147.68,147.95,147.5,147.81,13078.0,119.7656,119.9846,119.6197,119.8711,13078.0
2015-10-27 09:35:00,147.8,148.23,147.67,148.0,3500.0,119.8629,120.2117,119.7575,120.0251,3500.0
2015-10-27 09:40:00,148.01,148.01,147.63,147.79,8479.0,120.0333,120.0333,119.7251,119.8548,8479.0
2015-10-27 09:45:00,147.67,147.91,147.63,147.81,4026.0,119.7575,119.9522,119.7251,119.8711,4026.0
2015-10-27 09:50:00,147.64,147.97,147.64,147.97,5953.0,119.7332,120.0008,119.7332,120.0008,5953.0
2015-10-27 09:55:00,147.97,147.97,147.81,147.95,3725.0,120.0008,120.0008,119.8711,119.9846,3725.0
2015-10-27 10:00:00,147.89,147.89,147.71,147.78,4558.0,119.9359,119.9359,119.79,119.8467,4558.0
2015-10-27 10:05:00,147.83,147.99,147.74,147.99,3748.0,119.8873,120.017,119.8143,120.017,3748.0
2015-10-27 10:10:00,148.0,148.04,147.74,147.8,4559.0,120.0251,120.0576,119.8143,119.8629,4559.0
2015-10-27 10:15:00,147.74,147.81,147.65,147.7,2906.0,119.8143,119.8711,119.7413,119.7819,2906.0
2015-10-27 10:20:00,147.64,147.67,147.4,147.59,9848.0,119.7332,119.7575,119.5386,119.6926,9848.0
2015-10-27 10:25:00,147.69,147.81,147.53,147.6,11313.0,119.7737,119.8711,119.644,119.7008,11313.0
2015-10-27 10:30:00,147.65,147.65,147.5,147.62,4500.0,119.7413,119.7413,119.6197,119.717,4500.0
2015-10-27 10:35:00,147.6,147.87,147.6,147.87,6253.0,119.7008,119.9197,119.7008,119.9197,6253.0
2015-10-27 10:40:00,147.83,148.2,147.81,148.18,12070.0,119.8873,120.1873,119.8711,120.1711,12070.0
2015-10-27 10:45:00,148.14,148.29,148.1,148.16,4720.0,120.1387,120.2603,120.1062,120.1549,4720.0
2015-10-27 10:50:00,148.13,148.35,148.13,148.33,78488.0,120.1306,120.309,120.1306,120.2928,78488.0
2015-10-27 10:55:00,148.35,148.98,148.34,148.84,32780.0,120.309,120.8199,120.3009,120.7064,32780.0
2015-10-27 11:00:00,148.79,148.96,148.71,148.96,5150.0,120.6658,120.8037,120.6009,120.8037,5150.0
2015-10-27 11:05:00,148.96,149.07,148.87,148.9,6845.0,120.8037,120.8929,120.7307,120.755,6845.0
2015-10-27 11:10:00,148.88,148.96,148.7,148.7,4301.0,120.7388,120.8037,120.5928,120.5928,4301.0
2015-10-27 11:15:00,148.7,148.78,148.54,148.65,17044.0,120.5928,120.6577,120.4631,120.5523,17044.0
2015-10-27 11:20:00,148.69,148.83,148.48,148.83,8541.0,120.5847,120.6983,120.4144,120.6983,8541.0
2015-10-27 11:25:00,148.83,148.87,148.73,148.74,3000.0,120.6983,120.7307,120.6172,120.6253,3000.0
2015-10-27 11:30:00,148.74,148.82,148.69,148.73,4826.0,120.6253,120.6901,120.5847,120.6172,4826.0
2015-10-27 11:35:00,148.75,148.91,148.72,148.78,6239.0,120.6334,120.7631,120.6091,120.6577,6239.0
2015-10-27 11:40:00,148.8,149.05,148.75,148.89,10854.0,120.6739,120.8767,120.6334,120.7469,10854.0
2015-10-27 11:45:00,148.9,149.05,148.9,149.04,9050.0,120.755,120.8767,120.755,120.8686,9050.0
2015-10-27 11:50:00,148.97,148.98,148.6,148.65,8959.0,120.8118,120.8199,120.5117,120.5523,8959.0
2015-10-27 11:55:00,148.6,148.69,148.46,148.67,12850.0,120.5117,120.5847,120.3982,120.5685,12850.0
2015-10-27 12:00:00,148.64,148.64,148.51,148.59,11723.0,120.5442,120.5442,120.4387,120.5036,11723.0
2015-10-27 12:05:00,148.53,148.67,148.47,148.54,13284.0,120.455,120.5685,120.4063,120.4631,13284.0
2015-10-27 12:10:00,148.53,148.55,148.46,148.5,3205.0,120.455,120.4712,120.3982,120.4306,3205.0
2015-10-27 12:15:00,148.52,148.54,148.39,148.44,7368.0,120.4469,120.4631,120.3414,120.382,7368.0
2015-10-27 12:20:00,148.43,148.51,148.43,148.49,3401.0,120.3739,120.4387,120.3739,120.4225,3401.0
2015-10-27 12:25:00,148.48,148.75,148.48,148.69,6317.0,120.4144,120.6334,120.4144,120.5847,6317.0
2015-10-27 12:30:00,148.62,148.78,148.62,148.78,2600.0,120.528,120.6577,120.528,120.6577,2600.0
2015-10-27 12:35:00,148.78,148.85,148.7,148.77,11049.0,120.6577,120.7145,120.5928,120.6496,11049.0
2015-10-27 12:40:00,148.75,148.89,148.75,148.88,5430.0,120.6334,120.7469,120.6334,120.7388,5430.0
2015-10-27 12:45:00,148.83,148.83,148.68,148.71,3800.0,120.6983,120.6983,120.5766,120.6009,3800.0
2015-10-27 12:50:00,148.71,148.71,148.64,148.65,7533.0,120.6009,120.6009,120.5442,120.5523,7533.0
2015-10-27 12:55:00,148.63,148.63,148.51,148.51,8865.0,120.5361,120.5361,120.4387,120.4387,8865.0
2015-10-27 13:00:00,148.47,148.49,148.17,148.18,25551.0,120.4063,120.4225,120.163,120.1711,25551.0
2015-10-27 13:05:00,148.17,148.23,148.13,148.2,7494.0,120.163,120.2117,120.1306,120.1873,7494.0
2015-10-27 13:10:00,148.2,148.22,148.14,148.2,7891.0,120.1873,120.2036,120.1387,120.1873,7891.0
2015-10-27 13:15:00,148.18,148.2,148.0,148.04,6125.0,120.1711,120.1873,120.0251,120.0576,6125.0
2015-10-27 13:20:00,148.02,148.14,147.99,148.06,6810.0,120.0414,120.1387,120.017,120.0738,6810.0
2015-10-27 13:25:00,148.07,148.1,148.0,148.07,5923.0,120.0819,120.1062,120.0251,120.0819,5923.0
2015-10-27 13:30:00,148.04,148.24,148.01,148.2,12700.0,120.0576,120.2198,120.0333,120.1873,12700.0
2015-10-27 13:35:00,148.21,148.23,148.13,148.2,7761.0,120.1955,120.2117,120.1306,120.1873,7761.0
2015-10-27 13:40:00,148.2,148.21,148.03,148.03,7171.0,120.1873,120.1955,120.0495,120.0495,7171.0
2015-10-27 13:45:00,148.09,148.12,148.04,148.12,7318.0,120.0981,120.1225,120.0576,120.1225,7318.0
2015-10-27 13:50:00,148.08,148.12,147.93,147.98,7693.0,120.09,120.1225,119.9684,120.0089,7693.0
2015-10-27 13:55:00,147.99,148.06,147.97,147.99,45065.0,120.017,120.0738,120.0008,120.017,45065.0
2015-10-27 14:00:00,147.99,148.2,147.99,148.13,57100.0,120.017,120.1873,120.017,120.1306,57100.0
2015-10-27 14:05:00,148.12,148.42,148.12,148.36,6901.0,120.1225,120.3658,120.1225,120.3171,6901.0
2015-10-27 14:10:00,148.36,148.59,148.32,148.52,8202.0,120.3171,120.5036,120.2847,120.4469,8202.0
2015-10-27 14:15:00,148.51,148.65,148.39,148.46,9799.0,120.4387,120.5523,120.3414,120.3982,9799.0
2015-10-27 14:20:00,148.43,148.54,148.4,148.44,11655.0,120.3739,120.4631,120.3495,120.382,11655.0
2015-10-27 14:25:00,148.44,148.5,148.29,148.5,50038.0,120.382,120.4306,120.2603,120.4306,50038.0
2015-10-27 14:30:00,148.5,148.57,148.44,148.53,11635.0,120.4306,120.4874,120.382,120.455,11635.0
2015-10-27 14:35:00,148.49,148.49,148.32,148.36,13775.0,120.4225,120.4225,120.2847,120.3171,13775.0
2015-10-27 14:40:00,148.32,148.36,148.09,148.09,12040.0,120.2847,120.3171,120.0981,120.0981,12040.0
2015-10-27 14:45:00,148.11,148.2,148.02,148.2,8726.0,120.1144,120.1873,120.0414,120.1873,8726.0
2015-10-27 14:50:00,148.17,148.22,148.11,148.2,9138.0,120.163,120.2036,120.1144,120.1873,9138.0
2015-10-27 14:55:00,148.21,148.24,148.02,148.02,6702.0,120.1955,120.2198,120.0414,120.0414,6702.0
2015-10-27 15:00:00,148.03,148.14,148.03,148.06,21947.0,120.0495,120.1387,120.0495,120.0738,21947.0
2015-10-27 15:05:00,148.04,148.17,148.02,148.15,16876.0,120.0576,120.163,120.0414,120.1468,16876.0
2015-10-27 15:10:00,148.16,148.38,148.16,148.38,13510.0,120.1549,120.3333,120.1549,120.3333,13510.0
2015-10-27 15:15:00,148.36,148.42,148.27,148.27,16974.0,120.3171,120.3658,120.2441,120.2441,16974.0
2015-10-27 15:20:00,148.26,148.5,148.24,148.44,20041.0,120.236,120.4306,120.2198,120.382,20041.0
2015-10-27 15:25:00,148.44,148.47,148.37,148.37,15222.0,120.382,120.4063,120.3252,120.3252,15222.0
2015-10-27 15:30:00,148.36,148.47,148.31,148.44,18885.0,120.3171,120.4063,120.2765,120.382,18885.0
2015-10-27 15:35:00,148.42,148.43,148.18,148.3,24646.0,120.3658,120.3739,120.1711,120.2684,24646.0
2015-10-27 15:40:00,148.29,148.61,148.29,148.39,22823.0,120.2603,120.5198,120.2603,120.3414,22823.0
2015-10-27 15:45:00,148.39,148.57,148.38,148.38,37746.0,120.3414,120.4874,120.3333,120.3333,37746.0
2015-10-27 15:50:00,148.38,148.42,148.32,148.4,66977.0,120.3333,120.3658,120.2847,120.3495,66977.0
2015-10-27 15:55:00,148.4,148.53,148.31,148.4,86524.0,120.3495,120.455,120.2765,120.3495,86524.0
2015-10-28 09:30:00,150.87,151.49,150.3,150.7,98846.0,122.3527,122.8555,121.8904,122.2148,98846.0
2015-10-28 09:35:00,150.81,152.25,150.54,152.09,114732.0,122.304,123.4718,122.085,123.3421,114732.0
2015-10-28 09:40:00,152.2,152.51,151.89,152.09,129829.0,123.4313,123.6827,123.1799,123.3421,129829.0
2015-10-28 09:45:00,152.03,152.33,151.44,152.2,40062.0,123.2934,123.5367,122.8149,123.4313,40062.0
2015-10-28 09:50:00,152.31,152.31,151.89,152.07,33776.0,123.5205,123.5205,123.1799,123.3258,33776.0
2015-10-28 09:55:00,152.09,152.12,151.78,151.78,23728.0,123.3421,123.3664,123.0907,123.0907,23728.0
2015-10-28 10:00:00,151.74,151.76,151.51,151.64,26419.0,123.0582,123.0744,122.8717,122.9771,26419.0
2015-10-28 10:05:00,151.65,151.8,151.51,151.51,17239.0,122.9852,123.1069,122.8717,122.8717,17239.0
2015-10-28 10:10:00,151.53,151.69,151.45,151.66,13329.0,122.8879,123.0177,122.823,122.9933,13329.0
2015-10-28 10:15:00,151.65,151.69,151.18,151.18,23860.0,122.9852,123.0177,122.6041,122.6041,23860.0
2015-10-28 10:20:00,151.18,151.41,151.12,151.4,13925.0,122.6041,122.7906,122.5554,122.7825,13925.0
2015-10-28 10:25:00,151.41,151.47,150.94,151.06,24786.0,122.7906,122.8392,122.4094,122.5067,24786.0
2015-10-28 10:30:00,151.09,151.21,150.94,151.02,19333.0,122.5311,122.6284,122.4094,122.4743,19333.0
2015-10-28 10:35:00,151.0,151.26,151.0,151.18,12838.0,122.4581,122.6689,122.4581,122.6041,12838.0
2015-10-28 10:40:00,151.16,151.2,151.05,151.17,14265.0,122.5878,122.6203,122.4986,122.596,14265.0
2015-10-28 10:45:00,151.16,151.26,150.82,151.02,22726.0,122.5878,122.6689,122.3121,122.4743,22726.0
2015-10-28 10:50:00,151.07,151.24,151.02,151.12,11177.0,122.5149,122.6527,122.4743,122.5554,11177.0
2015-10-28 10:55:00,151.06,151.12,151.01,151.01,11725.0,122.5067,122.5554,122.4662,122.4662,11725.0
2015-10-28 11:00:00,151.0,151.03,150.76,150.76,7376.0,122.4581,122.4824,122.2635,122.2635,7376.0
2015-10-28 11:05:00,150.71,150.76,150.34,150.41,10079.0,122.2229,122.2635,121.9228,121.9796,10079.0
2015-10-28 11:10:00,150.41,150.62,150.33,150.61,32868.0,121.9796,122.1499,121.9147,122.1418,32868.0
2015-10-28 11:15:00,150.66,150.72,150.2,150.22,15742.0,122.1824,122.231,121.8093,121.8255,15742.0
2015-10-28 11:20:00,150.21,150.27,149.9,150.01,22634.0,121.8174,121.8661,121.566,121.6552,22634.0
2015-10-28 11:25:00,150.02,150.1,150.0,150.09,14685.0,121.6633,121.7282,121.6471,121.7201,14685.0
2015-10-28 11:30:00,150.1,150.11,149.97,149.98,22300.0,121.7282,121.7363,121.6228,121.6309,22300.0
2015-10-28 11:35:00,149.97,149.98,149.15,149.21,31290.0,121.6228,121.6309,120.9578,121.0064,31290.0
2015-10-28 11:40:00,149.21,149.25,148.77,148.77,33646.0,121.0064,121.0389,120.6496,120.6496,33646.0
2015-10-28 11:45:00,148.78,148.81,147.8,148.08,77182.0,120.6577,120.682,119.8629,120.09,77182.0
2015-10-28 11:50:00,148.13,148.3,147.52,147.73,62258.0,120.1306,120.2684,119.6359,119.8062,62258.0
2015-10-28 11:55:00,147.73,148.82,147.73,148.65,42570.0,119.8062,120.6901,119.8062,120.5523,42570.0
2015-10-28 12:00:00,148.71,148.76,148.19,148.22,16066.0,120.6009,120.6415,120.1792,120.2036,16066.0
2015-10-28 12:05:00,148.26,148.38,148.01,148.21,14246.0,120.236,120.3333,120.0333,120.1955,14246.0
2015-10-28 12:10:00,148.23,148.43,148.23,148.39,16583.0,120.2117,120.3739,120.2117,120.3414,16583.0
2015-10-28 12:15:00,148.34,148.47,148.1,148.27,11008.0,120.3009,120.4063,120.1062,120.2441,11008.0
2015-10-28 12:20:00,148.39,148.39,148.16,148.2,4196.0,120.3414,120.3414,120.1549,120.1873,4196.0
2015-10-28 12:25:00,148.16,148.36,148.15,148.2,18677.0,120.1549,120.3171,120.1468,120.1873,18677.0
2015-10-28 12:30:00,148.22,148.22,147.96,148.15,9201.0,120.2036,120.2036,119.9927,120.1468,9201.0
2015-10-28 12:35:00,148.15,148.17,147.25,147.41,32126.0,120.1468,120.163,119.4169,119.5467,32126.0
2015-10-28 12:40:00,147.35,147.66,147.21,147.25,39480.0,119.498,119.7494,119.3845,119.4169,39480.0
2015-10-28 12:45:00,147.43,148.13,147.43,147.84,11180.0,119.5629,120.1306,119.5629,119.8954,11180.0
2015-10-28 12:50:00,147.95,148.31,147.94,148.26,12221.0,119.9846,120.2765,119.9765,120.236,12221.0
2015-10-28 12:55:00,148.19,148.52,148.16,148.16,9430.0,120.1792,120.4469,120.1549,120.1549,9430.0
2015-10-28 13:00:00,148.26,148.45,148.11,148.4,18130.0,120.236,120.3901,120.1144,120.3495,18130.0
2015-10-28 13:05:00,148.4,148.6,148.29,148.6,11661.0,120.3495,120.5117,120.2603,120.5117,11661.0
2015-10-28 13:10:00,148.6,148.6,148.38,148.47,14743.0,120.5117,120.5117,120.3333,120.4063,14743.0
2015-10-28 13:15:00,148.47,148.76,148.46,148.69,6927.0,120.4063,120.6415,120.3982,120.5847,6927.0
2015-10-28 13:20:00,148.75,149.0,148.74,148.87,10800.0,120.6334,120.8361,120.6253,120.7307,10800.0
2015-10-28 13:25:00,148.82,148.87,148.53,148.53,15527.0,120.6901,120.7307,120.455,120.455,15527.0
2015-10-28 13:30:00,148.53,148.63,148.5,148.62,9860.0,120.455,120.5361,120.4306,120.528,9860.0
2015-10-28 13:35:00,148.6,148.71,148.56,148.65,8474.0,120.5117,120.6009,120.4793,120.5523,8474.0
2015-10-28 13:40:00,148.65,148.67,148.49,148.56,8550.0,120.5523,120.5685,120.4225,120.4793,8550.0
2015-10-28 13:45:00,148.52,148.81,148.49,148.78,10484.0,120.4469,120.682,120.4225,120.6577,10484.0
2015-10-28 13:50:00,148.77,148.82,148.74,148.78,1760.0,120.6496,120.6901,120.6253,120.6577,1760.0
2015-10-28 13:55:00,148.77,149.87,148.77,149.85,23414.0,120.6496,121.5417,120.6496,121.5255,23414.0
2015-10-28 14:00:00,149.78,149.78,148.38,148.73,23789.0,121.4687,121.4687,120.3333,120.6172,23789.0
2015-10-28 14:05:00,148.65,148.78,148.47,148.72,8864.0,120.5523,120.6577,120.4063,120.6091,8864.0
2015-10-28 14:10:00,148.67,148.67,148.19,148.5,55772.0,120.5685,120.5685,120.1792,120.4306,55772.0
2015-10-28 14:15:00,148.51,148.8,148.47,148.8,9015.0,120.4387,120.6739,120.4063,120.6739,9015.0
2015-10-28 14:20:00,148.89,149.74,148.89,149.66,24090.0,120.7469,121.4363,120.7469,121.3714,24090.0
2015-10-28 14:25:00,149.7,149.92,149.32,149.32,14973.0,121.4038,121.5822,121.0956,121.0956,14973.0
2015-10-28 14:30:00,149.16,149.35,148.81,149.01,18925.0,120.9659,121.12,120.682,120.8442,18925.0
2015-10-28 14:35:00,149.0,149.48,148.84,149.3,109097.0,120.8361,121.2254,120.7064,121.0794,109097.0
2015-10-28 14:40:00,149.26,149.36,148.64,148.64,15768.0,121.047,121.1281,120.5442,120.5442,15768.0
2015-10-28 14:45:00,148.74,148.79,148.46,148.55,16687.0,120.6253,120.6658,120.3982,120.4712,16687.0
2015-10-28 14:50:00,148.59,149.38,148.59,149.25,18252.0,120.5036,121.1443,120.5036,121.0389,18252.0
2015-10-28 14:55:00,149.21,149.47,149.21,149.4,15465.0,121.0064,121.2173,121.0064,121.1605,15465.0
2015-10-28 15:00:00,149.36,149.67,149.04,149.62,26958.0,121.1281,121.3795,120.8686,121.3389,26958.0
2015-10-28 15:05:00,149.62,150.32,149.62,149.78,36334.0,121.3389,121.9066,121.3389,121.4687,36334.0
2015-10-28 15:10:00,149.8,149.98,149.38,149.45,58324.0,121.4849,121.6309,121.1443,121.2011,58324.0
2015-10-28 15:15:00,149.56,149.56,149.0,149.4,23630.0,121.2903,121.2903,120.8361,121.1605,23630.0
2015-10-28 15:20:00,149.39,149.51,149.31,149.5,20405.0,121.1524,121.2497,121.0875,121.2416,20405.0
2015-10-28 15:25:00,149.57,150.0,149.49,149.98,38672.0,121.2984,121.6471,121.2335,121.6309,38672.0
2015-10-28 15:30:00,149.99,150.1,149.86,149.93,27147.0,121.639,121.7282,121.5336,121.5903,27147.0
2015-10-28 15:35:00,149.92,150.12,149.84,150.09,27929.0,121.5822,121.7444,121.5173,121.7201,27929.0
2015-10-28 15:40:00,150.14,150.23,149.96,150.23,30399.0,121.7606,121.8336,121.6147,121.8336,30399.0
2015-10-28 15:45:00,150.25,150.48,150.25,150.46,32997.0,121.8499,122.0364,121.8499,122.0202,32997.0
2015-10-28 15:50:00,150.46,150.72,150.4,150.72,45836.0,122.0202,122.231,121.9715,122.231,45836.0
2015-10-28 15:55:00,150.67,150.89,150.53,150.78,82908.0,122.1905,122.3689,122.0769,122.2797,82908.0
2015-10-29 09:30:00,150.47,150.51,149.77,149.82,27547.0,122.0283,122.0607,121.4606,121.5011,27547.0
2015-10-29 09:35:00,149.8,150.43,149.8,150.22,40968.0,121.4849,121.9958,121.4849,121.8255,40968.0
2015-10-29 09:40:00,150.21,150.93,150.17,150.68,45177.0,121.8174,122.4013,121.785,122.1986,45177.0
2015-10-29 09:45:00,150.75,150.75,150.24,150.44,41069.0,122.2553,122.2553,121.8417,122.0039,41069.0
2015-10-29 09:50:00,150.51,150.61,150.31,150.38,15346.0,122.0607,122.1418,121.8985,121.9553,15346.0
2015-10-29 09:55:00,150.35,150.41,149.89,150.05,30620.0,121.9309,121.9796,121.5579,121.6877,30620.0
2015-10-29 10:00:00,150.05,150.13,149.69,150.01,27615.0,121.6877,121.7525,121.3957,121.6552,27615.0
2015-10-29 10:05:00,150.05,150.18,149.72,149.8,24677.0,121.6877,121.7931,121.42,121.4849,24677.0
2015-10-29 10:10:00,149.74,149.77,149.54,149.64,10788.0,121.4363,121.4606,121.2741,121.3552,10788.0
2015-10-29 10:15:00,149.68,149.88,149.52,149.62,19261.0,121.3876,121.5498,121.2578,121.3389,19261.0
2015-10-29 10:20:00,149.58,149.62,149.02,149.03,16234.0,121.3065,121.3389,120.8523,120.8605,16234.0
2015-10-29 10:25:00,149.03,149.25,149.03,149.14,16934.0,120.8605,121.0389,120.8605,120.9497,16934.0
2015-10-29 10:30:00,149.14,149.27,149.14,149.22,16377.0,120.9497,121.0551,120.9497,121.0145,16377.0
2015-10-29 10:35:00,149.24,149.31,149.03,149.03,12454.0,121.0308,121.0875,120.8605,120.8605,12454.0
2015-10-29 10:40:00,149.03,149.3,149.0,149.3,8944.0,120.8605,121.0794,120.8361,121.0794,8944.0
2015-10-29 10:45:00,149.25,149.28,148.63,148.63,11408.0,121.0389,121.0632,120.5361,120.5361,11408.0
2015-10-29 10:50:00,148.61,148.68,148.34,148.39,5100.0,120.5198,120.5766,120.3009,120.3414,5100.0
2015-10-29 10:55:00,148.34,148.42,147.97,147.97,18427.0,120.3009,120.3658,120.0008,120.0008,18427.0
2015-10-29 11:00:00,147.97,148.0,147.79,147.88,22351.0,120.0008,120.0251,119.8548,119.9278,22351.0
2015-10-29 11:05:00,147.88,148.09,147.8,148.09,24357.0,119.9278,120.0981,119.8629,120.0981,24357.0
2015-10-29 11:10:00,148.1,148.39,148.1,148.21,8410.0,120.1062,120.3414,120.1062,120.1955,8410.0
2015-10-29 11:15:00,148.16,148.31,148.03,148.12,24501.0,120.1549,120.2765,120.0495,120.1225,24501.0
2015-10-29 11:20:00,148.11,148.21,148.04,148.04,11914.0,120.1144,120.1955,120.0576,120.0576,11914.0
2015-10-29 11:25:00,148.09,148.09,147.83,147.96,32018.0,120.0981,120.0981,119.8873,119.9927,32018.0
2015-10-29 11:30:00,147.97,148.33,147.97,148.14,31346.0,120.0008,120.2928,120.0008,120.1387,31346.0
2015-10-29 11:35:00,148.08,148.14,147.94,147.94,11707.0,120.09,120.1387,119.9765,119.9765,11707.0
2015-10-29 11:40:00,148.0,148.03,147.78,147.88,32327.0,120.0251,120.0495,119.8467,119.9278,32327.0
2015-10-29 11:45:00,147.95,148.1,147.9,147.96,22549.0,119.9846,120.1062,119.944,119.9927,22549.0
2015-10-29 11:50:00,147.97,147.98,147.5,147.58,28138.0,120.0008,120.0089,119.6197,119.6845,28138.0
2015-10-29 11:55:00,147.62,147.91,147.58,147.85,41000.0,119.717,119.9522,119.6845,119.9035,41000.0
2015-10-29 12:00:00,147.84,148.05,147.79,147.96,10428.0,119.8954,120.0657,119.8548,119.9927,10428.0
2015-10-29 12:05:00,147.95,147.97,147.61,147.83,12090.0,119.9846,120.0008,119.7089,119.8873,12090.0
2015-10-29 12:10:00,147.82,148.01,147.82,147.94,28827.0,119.8792,120.0333,119.8792,119.9765,28827.0
2015-10-29 12:15:00,147.91,148.08,147.86,148.08,7715.0,119.9522,120.09,119.9116,120.09,7715.0
2015-10-29 12:20:00,148.08,148.24,147.88,147.89,35630.0,120.09,120.2198,119.9278,119.9359,35630.0
2015-10-29 12:25:00,147.95,148.11,147.95,148.0,8873.0,119.9846,120.1144,119.9846,120.0251,8873.0
2015-10-29 12:30:00,148.06,148.14,147.93,148.14,35268.0,120.0738,120.1387,119.9684,120.1387,35268.0
2015-10-29 12:35:00,148.18,148.46,148.17,148.45,4400.0,120.1711,120.3982,120.163,120.3901,4400.0
2015-10-29 12:40:00,148.46,148.78,148.46,148.77,6308.0,120.3982,120.6577,120.3982,120.6496,6308.0
2015-10-29 12:45:00,148.77,148.92,148.76,148.76,11861.0,120.6496,120.7712,120.6415,120.6415,11861.0
2015-10-29 12:50:00,148.75,148.78,148.37,148.52,12786.0,120.6334,120.6577,120.3252,120.4469,12786.0
2015-10-29 12:55:00,148.54,148.68,148.51,148.64,7632.0,120.4631,120.5766,120.4387,120.5442,7632.0
2015-10-29 13:00:00,148.62,148.9,148.62,148.89,9484.0,120.528,120.755,120.528,120.7469,9484.0
2015-10-29 13:05:00,148.89,149.08,148.87,148.91,9612.0,120.7469,120.901,120.7307,120.7631,9612.0
2015-10-29 13:10:00,148.94,149.04,148.89,149.04,5787.0,120.7875,120.8686,120.7469,120.8686,5787.0
2015-10-29 13:15:00,149.01,149.17,148.99,149.1,5024.0,120.8442,120.974,120.828,120.9172,5024.0
2015-10-29 13:20:00,149.18,149.18,148.77,148.78,13021.0,120.9821,120.9821,120.6496,120.6577,13021.0
2015-10-29 13:25:00,148.81,148.81,148.48,148.48,9317.0,120.682,120.682,120.4144,120.4144,9317.0
2015-10-29 13:30:00,148.51,148.56,148.34,148.34,5599.0,120.4387,120.4793,120.3009,120.3009,5599.0
2015-10-29 13:35:00,148.28,148.31,147.99,148.09,7626.0,120.2522,120.2765,120.017,120.0981,7626.0
2015-10-29 13:40:00,148.09,148.51,148.09,148.44,7952.0,120.0981,120.4387,120.0981,120.382,7952.0
2015-10-29 13:45:00,148.43,148.57,148.41,148.51,15551.0,120.3739,120.4874,120.3576,120.4387,15551.0
2015-10-29 13:50:00,148.5,148.57,148.41,148.57,6286.0,120.4306,120.4874,120.3576,120.4874,6286.0
2015-10-29 13:55:00,148.56,148.72,148.54,148.72,5500.0,120.4793,120.6091,120.4631,120.6091,5500.0
2015-10-29 14:00:00,148.72,149.04,148.66,148.94,5352.0,120.6091,120.8686,120.5604,120.7875,5352.0
2015-10-29 14:05:00,149.1,149.26,148.99,149.09,5589.0,120.9172,121.047,120.828,120.9091,5589.0
2015-10-29 14:10:00,149.07,149.07,148.79,148.88,5630.0,120.8929,120.8929,120.6658,120.7388,5630.0
2015-10-29 14:15:00,148.9,149.0,148.74,148.77,8159.0,120.755,120.8361,120.6253,120.6496,8159.0
2015-10-29 14:20:00,148.78,149.1,148.77,149.1,4624.0,120.6577,120.9172,120.6496,120.9172,4624.0
2015-10-29 14:25:00,149.11,149.3,149.11,149.22,8467.0,120.9253,121.0794,120.9253,121.0145,8467.0
2015-10-29 14:30:00,149.22,149.22,148.89,148.9,8748.0,121.0145,121.0145,120.7469,120.755,8748.0
2015-10-29 14:35:00,148.89,148.94,148.77,148.92,4389.0,120.7469,120.7875,120.6496,120.7712,4389.0
2015-10-29 14:40:00,148.95,149.09,148.85,149.06,11200.0,120.7956,120.9091,120.7145,120.8848,11200.0
2015-10-29 14:45:00,149.08,149.41,149.0,149.37,11220.0,120.901,121.1686,120.8361,121.1362,11220.0
2015-10-29 14:50:00,149.37,149.48,149.34,149.48,10091.0,121.1362,121.2254,121.1119,121.2254,10091.0
2015-10-29 14:55:00,149.47,149.69,149.42,149.68,8931.0,121.2173,121.3957,121.1767,121.3876,8931.0
2015-10-29 15:00:00,149.73,149.73,149.39,149.39,16466.0,121.4281,121.4281,121.1524,121.1524,16466.0
2015-10-29 15:05:00,149.37,149.46,149.36,149.45,11580.0,121.1362,121.2092,121.1281,121.2011,11580.0
2015-10-29 15:10:00,149.52,149.77,149.51,149.73,21060.0,121.2578,121.4606,121.2497,121.4281,21060.0
2015-10-29 15:15:00,149.73,149.94,149.7,149.87,23025.0,121.4281,121.5984,121.4038,121.5417,23025.0
2015-10-29 15:20:00,149.88,149.91,149.8,149.86,13604.0,121.5498,121.5741,121.4849,121.5336,13604.0
2015-10-29 15:25:00,149.84,149.99,149.72,149.95,14474.0,121.5173,121.639,121.42,121.6066,14474.0
2015-10-29 15:30:00,149.95,150.05,149.87,149.93,15694.0,121.6066,121.6877,121.5417,121.5903,15694.0
2015-10-29 15:35:00,149.92,150.1,149.88,149.99,13842.0,121.5822,121.7282,121.5498,121.639,13842.0
2015-10-29 15:40:00,150.01,150.13,149.98,150.09,29367.0,121.6552,121.7525,121.6309,121.7201,29367.0
2015-10-29 15:45:00,150.09,150.1,149.96,149.98,18369.0,121.7201,121.7282,121.6147,121.6309,18369.0
2015-10-29 15:50:00,149.97,150.09,149.9,150.05,42300.0,121.6228,121.7201,121.566,121.6877,42300.0
2015-10-29 15:55:00,150.05,150.12,149.83,149.98,74738.0,121.6877,121.7444,121.5092,121.6309,74738.0
2015-10-30 09:30:00,150.35,150.94,149.57,149.95,17619.0,121.9309,122.4094,121.2984,121.6066,17619.0
2015-10-30 09:35:00,150.03,150.25,149.71,149.72,5824.0,121.6714,121.8499,121.4119,121.42,5824.0
2015-10-30 09:40:00,149.46,149.69,149.41,149.62,6108.0,121.2092,121.3957,121.1686,121.3389,6108.0
2015-10-30 09:45:00,149.58,149.81,149.56,149.6,6120.0,121.3065,121.493,121.2903,121.3227,6120.0
2015-10-30 09:50:00,149.64,150.01,149.63,149.88,11516.0,121.3552,121.6552,121.347,121.5498,11516.0
2015-10-30 09:55:00,149.72,149.8,149.4,149.4,5407.0,121.42,121.4849,121.1605,121.1605,5407.0
2015-10-30 10:00:00,149.49,149.57,149.25,149.43,6513.0,121.2335,121.2984,121.0389,121.1848,6513.0
2015-10-30 10:05:00,149.41,149.46,149.14,149.37,17052.0,121.1686,121.2092,120.9497,121.1362,17052.0
2015-10-30 10:10:00,149.31,149.49,149.28,149.37,11969.0,121.0875,121.2335,121.0632,121.1362,11969.0
2015-10-30 10:15:00,149.36,149.36,149.04,149.16,7759.0,121.1281,121.1281,120.8686,120.9659,7759.0
2015-10-30 10:20:00,149.18,149.21,149.08,149.18,6863.0,120.9821,121.0064,120.901,120.9821,6863.0
2015-10-30 10:25:00,149.18,149.33,149.05,149.33,12245.0,120.9821,121.1037,120.8767,121.1037,12245.0
2015-10-30 10:30:00,149.36,149.51,149.25,149.32,4993.0,121.1281,121.2497,121.0389,121.0956,4993.0
2015-10-30 10:35:00,149.32,149.32,148.75,148.75,7101.0,121.0956,121.0956,120.6334,120.6334,7101.0
2015-10-30 10:40:00,148.77,148.91,148.73,148.87,12105.0,120.6496,120.7631,120.6172,120.7307,12105.0
2015-10-30 10:45:00,148.92,148.97,148.7,148.73,9000.0,120.7712,120.8118,120.5928,120.6172,9000.0
2015-10-30 10:50:00,148.74,148.76,148.52,148.52,10305.0,120.6253,120.6415,120.4469,120.4469,10305.0
2015-10-30 10:55:00,148.54,148.54,148.3,148.39,14924.0,120.4631,120.4631,120.2684,120.3414,14924.0
2015-10-30 11:00:00,148.41,148.48,148.22,148.36,15096.0,120.3576,120.4144,120.2036,120.3171,15096.0
2015-10-30 11:05:00,148.37,148.48,148.31,148.31,9338.0,120.3252,120.4144,120.2765,120.2765,9338.0
2015-10-30 11:10:00,148.36,148.41,148.22,148.24,14362.0,120.3171,120.3576,120.2036,120.2198,14362.0
2015-10-30 11:15:00,148.23,148.25,148.11,148.21,9720.0,120.2117,120.2279,120.1144,120.1955,9720.0
2015-10-30 11:20:00,148.19,148.2,147.88,147.89,16490.0,120.1792,120.1873,119.9278,119.9359,16490.0
2015-10-30 11:25:00,147.9,148.05,147.88,147.99,18268.0,119.944,120.0657,119.9278,120.017,18268.0
2015-10-30 11:30:00,147.99,148.01,147.92,147.97,24458.0,120.017,120.0333,119.9603,120.0008,24458.0
2015-10-30 11:35:00,148.0,148.0,147.82,147.89,4978.0,120.0251,120.0251,119.8792,119.9359,4978.0
2015-10-30 11:40:00,147.86,148.03,147.85,147.9,12202.0,119.9116,120.0495,119.9035,119.944,12202.0
2015-10-30 11:45:00,147.9,147.93,147.73,147.77,13144.0,119.944,119.9684,119.8062,119.8386,13144.0
2015-10-30 11:50:00,147.79,148.02,147.78,147.85,7680.0,119.8548,120.0414,119.8467,119.9035,7680.0
2015-10-30 11:55:00,147.89,147.96,147.83,147.84,4642.0,119.9359,119.9927,119.8873,119.8954,4642.0
2015-10-30 12:00:00,147.81,147.93,147.75,147.75,13655.0,119.8711,119.9684,119.8224,119.8224,13655.0
2015-10-30 12:05:00,147.78,147.8,147.72,147.73,5824.0,119.8467,119.8629,119.7981,119.8062,5824.0
2015-10-30 12:10:00,147.75,147.77,147.66,147.66,3600.0,119.8224,119.8386,119.7494,119.7494,3600.0
2015-10-30 12:15:00,147.71,147.81,147.68,147.74,19522.0,119.79,119.8711,119.7656,119.8143,19522.0
2015-10-30 12:20:00,147.73,147.82,147.64,147.65,39098.0,119.8062,119.8792,119.7332,119.7413,39098.0
2015-10-30 12:25:00,147.67,147.69,147.34,147.37,61906.0,119.7575,119.7737,119.4899,119.5142,61906.0
2015-10-30 12:30:00,147.37,147.48,147.28,147.45,29243.0,119.5142,119.6034,119.4412,119.5791,29243.0
2015-10-30 12:35:00,147.47,147.5,147.29,147.44,49754.0,119.5953,119.6197,119.4493,119.571,49754.0
2015-10-30 12:40:00,147.46,147.67,147.46,147.6,17697.0,119.5872,119.7575,119.5872,119.7008,17697.0
2015-10-30 12:45:00,147.58,147.58,147.39,147.49,16417.0,119.6845,119.6845,119.5304,119.6115,16417.0
2015-10-30 12:50:00,147.44,147.65,147.44,147.56,13999.0,119.571,119.7413,119.571,119.6683,13999.0
2015-10-30 12:55:00,147.56,147.73,147.36,147.54,82543.0,119.6683,119.8062,119.5061,119.6521,82543.0
2015-10-30 13:00:00,147.62,147.97,147.58,147.96,99669.0,119.717,120.0008,119.6845,119.9927,99669.0
2015-10-30 13:05:00,147.96,148.62,147.9,148.47,40176.0,119.9927,120.528,119.944,120.4063,40176.0
2015-10-30 13:10:00,148.47,148.65,148.44,148.58,16405.0,120.4063,120.5523,120.382,120.4955,16405.0
2015-10-30 13:15:00,148.59,148.8,148.58,148.76,12713.0,120.5036,120.6739,120.4955,120.6415,12713.0
2015-10-30 13:20:00,148.77,149.07,148.76,149.01,16638.0,120.6496,120.8929,120.6415,120.8442,16638.0
2015-10-30 13:25:00,149.0,149.2,148.97,149.1,18055.0,120.8361,120.9983,120.8118,120.9172,18055.0
2015-10-30 13:30:00,149.07,149.11,148.98,148.98,58114.0,120.8929,120.9253,120.8199,120.8199,58114.0
2015-10-30 13:35:00,148.99,148.99,148.82,148.87,4841.0,120.828,120.828,120.6901,120.7307,4841.0
2015-10-30 13:40:00,148.9,148.91,148.74,148.88,16294.0,120.755,120.7631,120.6253,120.7388,16294.0
2015-10-30 13:45:00,148.9,149.06,148.77,149.0,45771.0,120.755,120.8848,120.6496,120.8361,45771.0
2015-10-30 13:50:00,148.94,148.97,148.81,148.94,14679.0,120.7875,120.8118,120.682,120.7875,14679.0
2015-10-30 13:55:00,148.95,149.09,148.92,149.05,9358.0,120.7956,120.9091,120.7712,120.8767,9358.0
2015-10-30 14:00:00,149.05,149.27,148.97,149.23,13807.0,120.8767,121.0551,120.8118,121.0227,13807.0
2015-10-30 14:05:00,149.23,149.23,149.08,149.15,8295.0,121.0227,121.0227,120.901,120.9578,8295.0
2015-10-30 14:10:00,149.16,149.43,149.15,149.41,10004.0,120.9659,121.1848,120.9578,121.1686,10004.0
2015-10-30 14:15:00,149.44,149.57,149.44,149.56,10428.0,121.193,121.2984,121.193,121.2903,10428.0
2015-10-30 14:20:00,149.52,149.55,149.29,149.29,11815.0,121.2578,121.2822,121.0713,121.0713,11815.0
2015-10-30 14:25:00,149.29,149.29,149.12,149.21,14938.0,121.0713,121.0713,120.9334,121.0064,14938.0
2015-10-30 14:30:00,149.21,149.38,149.14,149.35,14211.0,121.0064,121.1443,120.9497,121.12,14211.0
2015-10-30 14:35:00,149.37,149.45,149.34,149.44,14380.0,121.1362,121.2011,121.1119,121.193,14380.0
2015-10-30 14:40:00,149.45,149.46,149.2,149.21,18068.0,121.2011,121.2092,120.9983,121.0064,18068.0
2015-10-30 14:45:00,149.26,149.27,148.97,148.97,18742.0,121.047,121.0551,120.8118,120.8118,18742.0
2015-10-30 14:50:00,149.01,149.09,148.95,149.02,20200.0,120.8442,120.9091,120.7956,120.8523,20200.0
2015-10-30 14:55:00,149.02,149.24,149.02,149.08,17539.0,120.8523,121.0308,120.8523,120.901,17539.0
2015-10-30 15:00:00,149.08,149.2,148.95,149.18,14705.0,120.901,120.9983,120.7956,120.9821,14705.0
2015-10-30 15:05:00,149.18,149.19,149.06,149.07,15436.0,120.9821,120.9902,120.8848,120.8929,15436.0
2015-10-30 15:10:00,149.07,149.17,148.96,148.99,18970.0,120.8929,120.974,120.8037,120.828,18970.0
2015-10-30 15:15:00,148.99,149.15,148.97,149.04,30298.0,120.828,120.9578,120.8118,120.8686,30298.0
2015-10-30 15:20:00,149.04,149.08,148.85,148.86,23005.0,120.8686,120.901,120.7145,120.7226,23005.0
2015-10-30 15:25:00,148.85,148.85,148.61,148.73,32489.0,120.7145,120.7145,120.5198,120.6172,32489.0
2015-10-30 15:30:00,148.69,148.9,148.65,148.9,24870.0,120.5847,120.755,120.5523,120.755,24870.0
2015-10-30 15:35:00,148.9,148.93,148.77,148.92,20378.0,120.755,120.7794,120.6496,120.7712,20378.0
2015-10-30 15:40:00,148.93,149.12,148.92,149.0,26220.0,120.7794,120.9334,120.7712,120.8361,26220.0
2015-10-30 15:45:00,148.96,149.36,148.96,149.36,26402.0,120.8037,121.1281,120.8037,121.1281,26402.0
2015-10-30 15:50:00,149.37,149.37,149.03,149.09,26252.0,121.1362,121.1362,120.8605,120.9091,26252.0
2015-10-30 15:55:00,149.06,149.06,148.57,148.59,80047.0,120.8848,120.8848,120.4874,120.5036,80047.0
2015-11-02 09:30:00,149.24,149.31,148.56,148.7,16313.0,121.0308,121.0875,120.4793,120.5928,16313.0
2015-11-02 09:35:00,148.76,149.38,148.75,149.28,7278.0,120.6415,121.1443,120.6334,121.0632,7278.0
2015-11-02 09:40:00,149.36,149.36,148.98,149.2,7600.0,121.1281,121.1281,120.8199,120.9983,7600.0
2015-11-02 09:45:00,149.17,149.25,148.64,148.64,16390.0,120.974,121.0389,120.5442,120.5442,16390.0
2015-11-02 09:50:00,148.69,148.83,148.47,148.66,8890.0,120.5847,120.6983,120.4063,120.5604,8890.0
2015-11-02 09:55:00,148.71,148.75,148.66,148.71,7567.0,120.6009,120.6334,120.5604,120.6009,7567.0
2015-11-02 10:00:00,148.71,148.78,148.56,148.65,4219.0,120.6009,120.6577,120.4793,120.5523,4219.0
2015-11-02 10:05:00,148.66,148.74,148.22,148.32,25599.0,120.5604,120.6253,120.2036,120.2847,25599.0
2015-11-02 10:10:00,148.34,148.55,148.22,148.53,10895.0,120.3009,120.4712,120.2036,120.455,10895.0
2015-11-02 10:15:00,148.56,148.72,148.46,148.64,27552.0,120.4793,120.6091,120.3982,120.5442,27552.0
2015-11-02 10:20:00,148.63,148.71,148.57,148.7,13300.0,120.5361,120.6009,120.4874,120.5928,13300.0
2015-11-02 10:25:00,148.7,148.7,148.39,148.54,22994.0,120.5928,120.5928,120.3414,120.4631,22994.0
2015-11-02 10:30:00,148.51,148.55,148.24,148.33,14117.0,120.4387,120.4712,120.2198,120.2928,14117.0
2015-11-02 10:35:00,148.31,148.53,148.31,148.46,9000.0,120.2765,120.455,120.2765,120.3982,9000.0
2015-11-02 10:40:00,148.47,148.52,148.33,148.49,9800.0,120.4063,120.4469,120.2928,120.4225,9800.0
2015-11-02 10:45:00,148.5,148.54,148.27,148.27,23215.0,120.4306,120.4631,120.2441,120.2441,23215.0
2015-11-02 10:50:00,148.27,148.41,148.2,148.39,10650.0,120.2441,120.3576,120.1873,120.3414,10650.0
2015-11-02 10:55:00,148.4,148.43,148.32,148.4,10764.0,120.3495,120.3739,120.2847,120.3495,10764.0
2015-11-02 11:00:00,148.38,148.43,148.28,148.3,8878.0,120.3333,120.3739,120.2522,120.2684,8878.0
2015-11-02 11:05:00,148.3,148.49,148.3,148.42,15720.0,120.2684,120.4225,120.2684,120.3658,15720.0
2015-11-02 11:10:00,148.46,148.55,148.36,148.37,10702.0,120.3982,120.4712,120.3171,120.3252,10702.0
2015-11-02 11:15:00,148.38,148.49,148.31,148.34,8550.0,120.3333,120.4225,120.2765,120.3009,8550.0
2015-11-02 11:20:00,148.34,148.36,148.27,148.3,10350.0,120.3009,120.3171,120.2441,120.2684,10350.0
2015-11-02 11:25:00,148.31,148.43,148.29,148.41,10900.0,120.2765,120.3739,120.2603,120.3576,10900.0
2015-11-02 11:30:00,148.41,148.41,148.35,148.4,9570.0,120.3576,120.3576,120.309,120.3495,9570.0
2015-11-02 11:35:00,148.4,148.42,148.28,148.36,13728.0,120.3495,120.3658,120.2522,120.3171,13728.0
2015-11-02 11:40:00,148.42,148.5,148.28,148.32,13535.0,120.3658,120.4306,120.2522,120.2847,13535.0
2015-11-02 11:45:00,148.33,148.37,148.21,148.21,8131.0,120.2928,120.3252,120.1955,120.1955,8131.0
2015-11-02 11:50:00,148.22,148.39,148.21,148.35,10700.0,120.2036,120.3414,120.1955,120.309,10700.0
2015-11-02 11:55:00,148.35,148.42,148.21,148.38,13846.0,120.309,120.3658,120.1955,120.3333,13846.0
2015-11-02 12:00:00,148.38,148.48,148.33,148.47,9103.0,120.3333,120.4144,120.2928,120.4063,9103.0
2015-11-02 12:05:00,148.5,148.58,148.46,148.58,7915.0,120.4306,120.4955,120.3982,120.4955,7915.0
2015-11-02 12:10:00,148.58,148.67,148.56,148.59,15315.0,120.4955,120.5685,120.4793,120.5036,15315.0
2015-11-02 12:15:00,148.6,148.6,148.44,148.45,13382.0,120.5117,120.5117,120.382,120.3901,13382.0
2015-11-02 12:20:00,148.49,148.56,148.46,148.46,5353.0,120.4225,120.4793,120.3982,120.3982,5353.0
2015-11-02 12:25:00,148.5,148.59,148.5,148.57,5750.0,120.4306,120.5036,120.4306,120.4874,5750.0
2015-11-02 12:30:00,148.57,148.6,148.51,148.59,4800.0,120.4874,120.5117,120.4387,120.5036,4800.0
2015-11-02 12:35:00,148.59,148.6,148.5,148.57,4500.0,120.5036,120.5117,120.4306,120.4874,4500.0
2015-11-02 12:40:00,148.57,148.58,148.51,148.51,11625.0,120.4874,120.4955,120.4387,120.4387,11625.0
2015-11-02 12:45:00,148.54,148.55,148.44,148.49,9352.0,120.4631,120.4712,120.382,120.4225,9352.0
2015-11-02 12:50:00,148.49,148.49,148.34,148.37,16208.0,120.4225,120.4225,120.3009,120.3252,16208.0
2015-11-02 12:55:00,148.39,148.72,148.35,148.69,8150.0,120.3414,120.6091,120.309,120.5847,8150.0
2015-11-02 13:00:00,148.7,148.73,148.63,148.66,13200.0,120.5928,120.6172,120.5361,120.5604,13200.0
2015-11-02 13:05:00,148.66,148.69,148.55,148.59,14126.0,120.5604,120.5847,120.4712,120.5036,14126.0
2015-11-02 13:10:00,148.59,148.62,148.54,148.59,4275.0,120.5036,120.528,120.4631,120.5036,4275.0
2015-11-02 13:15:00,148.59,148.67,148.55,148.59,15327.0,120.5036,120.5685,120.4712,120.5036,15327.0
2015-11-02 13:20:00,148.6,148.67,148.57,148.57,9764.0,120.5117,120.5685,120.4874,120.4874,9764.0
2015-11-02 13:25:00,148.6,148.62,148.55,148.58,6798.0,120.5117,120.528,120.4712,120.4955,6798.0
2015-11-02 13:30:00,148.6,148.67,148.58,148.58,7976.0,120.5117,120.5685,120.4955,120.4955,7976.0
2015-11-02 13:35:00,148.58,148.6,148.48,148.48,9788.0,120.4955,120.5117,120.4144,120.4144,9788.0
2015-11-02 13:40:00,148.48,148.55,148.43,148.46,8844.0,120.4144,120.4712,120.3739,120.3982,8844.0
2015-11-02 13:45:00,148.47,148.48,148.39,148.44,5600.0,120.4063,120.4144,120.3414,120.382,5600.0
2015-11-02 13:50:00,148.5,148.59,148.5,148.54,6536.0,120.4306,120.5036,120.4306,120.4631,6536.0
2015-11-02 13:55:00,148.54,148.55,148.38,148.38,19675.0,120.4631,120.4712,120.3333,120.3333,19675.0
2015-11-02 14:00:00,148.37,148.44,148.36,148.4,6226.0,120.3252,120.382,120.3171,120.3495,6226.0
2015-11-02 14:05:00,148.41,148.43,148.25,148.27,12113.0,120.3576,120.3739,120.2279,120.2441,12113.0
2015-11-02 14:10:00,148.28,148.34,148.0,148.28,44098.0,120.2522,120.3009,120.0251,120.2522,44098.0
2015-11-02 14:15:00,148.29,148.34,148.23,148.26,6534.0,120.2603,120.3009,120.2117,120.236,6534.0
2015-11-02 14:20:00,148.28,148.3,148.03,148.18,24414.0,120.2522,120.2684,120.0495,120.1711,24414.0
2015-11-02 14:25:00,148.18,148.27,148.0,148.04,22449.0,120.1711,120.2441,120.0251,120.0576,22449.0
2015-11-02 14:30:00,148.04,148.13,148.02,148.03,12855.0,120.0576,120.1306,120.0414,120.0495,12855.0
2015-11-02 14:35:00,148.04,148.1,147.84,147.85,24452.0,120.0576,120.1062,119.8954,119.9035,24452.0
2015-11-02 14:40:00,147.84,148.08,147.78,147.78,33912.0,119.8954,120.09,119.8467,119.8467,33912.0
2015-11-02 14:45:00,147.81,147.9,147.67,147.71,26033.0,119.8711,119.944,119.7575,119.79,26033.0
2015-11-02 14:50:00,147.74,147.94,147.71,147.94,18904.0,119.8143,119.9765,119.79,119.9765,18904.0
2015-11-02 14:55:00,147.96,148.0,147.84,147.99,27358.0,119.9927,120.0251,119.8954,120.017,27358.0
2015-11-02 15:00:00,148.0,148.09,147.91,148.08,28777.0,120.0251,120.0981,119.9522,120.09,28777.0
2015-11-02 15:05:00,148.06,148.13,148.01,148.03,14939.0,120.0738,120.1306,120.0333,120.0495,14939.0
2015-11-02 15:10:00,148.05,148.42,148.04,148.41,21062.0,120.0657,120.3658,120.0576,120.3576,21062.0
2015-11-02 15:15:00,148.43,148.51,148.42,148.44,26041.0,120.3739,120.4387,120.3658,120.382,26041.0
2015-11-02 15:20:00,148.43,148.7,148.43,148.7,21991.0,120.3739,120.5928,120.3739,120.5928,21991.0
2015-11-02 15:25:00,148.7,148.99,148.7,148.94,17406.0,120.5928,120.828,120.5928,120.7875,17406.0
2015-11-02 15:30:00,148.95,148.98,148.79,148.81,36765.0,120.7956,120.8199,120.6658,120.682,36765.0
2015-11-02 15:35:00,148.81,148.83,148.75,148.81,28625.0,120.682,120.6983,120.6334,120.682,28625.0
2015-11-02 15:40:00,148.82,148.93,148.82,148.89,40808.0,120.6901,120.7794,120.6901,120.7469,40808.0
2015-11-02 15:45:00,148.87,148.91,148.81,148.86,42990.0,120.7307,120.7631,120.682,120.7226,42990.0
2015-11-02 15:50:00,148.87,148.93,148.82,148.88,24800.0,120.7307,120.7794,120.6901,120.7388,24800.0
2015-11-02 15:55:00,148.89,148.91,148.59,148.76,113654.0,120.7469,120.7631,120.5036,120.6415,113654.0
2015-11-03 09:30:00,147.58,148.11,147.37,147.55,21819.0,119.6845,120.1144,119.5142,119.6602,21819.0
2015-11-03 09:35:00,147.5,147.62,146.83,147.42,20442.0,119.6197,119.717,119.0763,119.5548,20442.0
2015-11-03 09:40:00,147.48,147.52,146.86,147.15,10564.0,119.6034,119.6359,119.1006,119.3358,10564.0
2015-11-03 09:45:00,147.15,147.17,146.76,147.0,20961.0,119.3358,119.352,119.0195,119.2142,20961.0
2015-11-03 09:50:00,146.93,147.0,146.59,146.68,10368.0,119.1574,119.2142,118.8817,118.9547,10368.0
2015-11-03 09:55:00,146.73,146.76,146.22,146.22,10931.0,118.9952,119.0195,118.5816,118.5816,10931.0
2015-11-03 10:00:00,146.37,146.61,146.17,146.61,25206.0,118.7032,118.8979,118.5411,118.8979,25206.0
2015-11-03 10:05:00,146.67,147.13,146.65,146.94,74769.0,118.9465,119.3196,118.9303,119.1655,74769.0
2015-11-03 10:10:00,146.87,147.16,146.87,147.02,29446.0,119.1087,119.3439,119.1087,119.2304,29446.0
2015-11-03 10:15:00,147.06,147.44,147.05,147.25,24771.0,119.2628,119.571,119.2547,119.4169,24771.0
2015-11-03 10:20:00,147.26,147.46,147.05,147.12,28906.0,119.425,119.5872,119.2547,119.3115,28906.0
2015-11-03 10:25:00,147.15,147.25,146.97,147.0,18390.0,119.3358,119.4169,119.1898,119.2142,18390.0
2015-11-03 10:30:00,146.99,147.15,146.95,147.04,29545.0,119.2061,119.3358,119.1736,119.2466,29545.0
2015-11-03 10:35:00,147.11,147.11,146.97,147.01,18555.0,119.3034,119.3034,119.1898,119.2223,18555.0
2015-11-03 10:40:00,147.01,147.05,146.95,147.01,17133.0,119.2223,119.2547,119.1736,119.2223,17133.0
2015-11-03 10:45:00,147.01,147.07,146.89,146.91,15783.0,119.2223,119.2709,119.125,119.1412,15783.0
2015-11-03 10:50:00,146.9,146.95,146.84,146.88,17136.0,119.1331,119.1736,119.0844,119.1168,17136.0
2015-11-03 10:55:00,146.88,146.88,146.73,146.76,14691.0,119.1168,119.1168,118.9952,119.0195,14691.0
2015-11-03 11:00:00,146.77,146.8,146.73,146.75,11997.0,119.0276,119.052,118.9952,119.0114,11997.0
2015-11-03 11:05:00,146.75,146.76,146.59,146.65,16006.0,119.0114,119.0195,118.8817,118.9303,16006.0
2015-11-03 11:10:00,146.66,146.71,146.56,146.56,13271.0,118.9384,118.979,118.8573,118.8573,13271.0
2015-11-03 11:15:00,146.55,146.6,146.39,146.39,9613.0,118.8492,118.8898,118.7195,118.7195,9613.0
2015-11-03 11:20:00,146.4,146.45,146.28,146.4,15661.0,118.7276,118.7681,118.6303,118.7276,15661.0
2015-11-03 11:25:00,146.41,146.5,146.35,146.35,17127.0,118.7357,118.8087,118.687,118.687,17127.0
2015-11-03 11:30:00,146.38,146.49,146.32,146.45,18595.0,118.7114,118.8006,118.6627,118.7681,18595.0
2015-11-03 11:35:00,146.45,146.56,146.39,146.49,17371.0,118.7681,118.8573,118.7195,118.8006,17371.0
2015-11-03 11:40:00,146.5,146.75,146.37,146.68,21003.0,118.8087,119.0114,118.7032,118.9547,21003.0
2015-11-03 11:45:00,146.7,146.9,146.65,146.85,14265.0,118.9709,119.1331,118.9303,119.0925,14265.0
2015-11-03 11:50:00,146.85,146.95,146.8,146.8,8500.0,119.0925,119.1736,119.052,119.052,8500.0
2015-11-03 11:55:00,146.8,146.95,146.75,146.91,11710.0,119.052,119.1736,119.0114,119.1412,11710.0
2015-11-03 12:00:00,146.91,146.95,146.8,146.93,9956.0,119.1412,119.1736,119.052,119.1574,9956.0
2015-11-03 12:05:00,146.92,146.92,146.72,146.74,9900.0,119.1493,119.1493,118.9871,119.0033,9900.0
2015-11-03 12:10:00,146.74,146.88,146.72,146.76,7729.0,119.0033,119.1168,118.9871,119.0195,7729.0
2015-11-03 12:15:00,146.81,146.81,146.51,146.51,14907.0,119.0601,119.0601,118.8168,118.8168,14907.0
2015-11-03 12:20:00,146.51,146.69,146.49,146.69,10204.0,118.8168,118.9628,118.8006,118.9628,10204.0
2015-11-03 12:25:00,146.71,146.72,146.6,146.65,6844.0,118.979,118.9871,118.8898,118.9303,6844.0
2015-11-03 12:30:00,146.66,146.74,146.65,146.72,7047.0,118.9384,119.0033,118.9303,118.9871,7047.0
2015-11-03 12:35:00,146.75,146.78,146.69,146.73,7777.0,119.0114,119.0357,118.9628,118.9952,7777.0
2015-11-03 12:40:00,146.73,146.75,146.67,146.72,4503.0,118.9952,119.0114,118.9465,118.9871,4503.0
2015-11-03 12:45:00,146.72,146.76,146.69,146.73,6634.0,118.9871,119.0195,118.9628,118.9952,6634.0
2015-11-03 12:50:00,146.75,146.76,146.7,146.7,11952.0,119.0114,119.0195,118.9709,118.9709,11952.0
2015-11-03 12:55:00,146.68,146.76,146.6,146.63,7562.0,118.9547,119.0195,118.8898,118.9141,7562.0
2015-11-03 13:00:00,146.66,146.78,146.64,146.69,24084.0,118.9384,119.0357,118.9222,118.9628,24084.0
2015-11-03 13:05:00,146.75,146.75,146.64,146.66,12388.0,119.0114,119.0114,118.9222,118.9384,12388.0
2015-11-03 13:10:00,146.7,146.74,146.66,146.68,10280.0,118.9709,119.0033,118.9384,118.9547,10280.0
2015-11-03 13:15:00,146.67,146.72,146.65,146.7,7358.0,118.9465,118.9871,118.9303,118.9709,7358.0
2015-11-03 13:20:00,146.7,146.75,146.63,146.67,20322.0,118.9709,119.0114,118.9141,118.9465,20322.0
2015-11-03 13:25:00,146.69,146.69,146.59,146.63,6292.0,118.9628,118.9628,118.8817,118.9141,6292.0
2015-11-03 13:30:00,146.68,146.78,146.64,146.71,16117.0,118.9547,119.0357,118.9222,118.979,16117.0
2015-11-03 13:35:00,146.72,146.72,146.65,146.72,11870.0,118.9871,118.9871,118.9303,118.9871,11870.0
2015-11-03 13:40:00,146.72,146.74,146.65,146.67,12410.0,118.9871,119.0033,118.9303,118.9465,12410.0
2015-11-03 13:45:00,146.67,146.73,146.66,146.73,12572.0,118.9465,118.9952,118.9384,118.9952,12572.0
2015-11-03 13:50:00,146.73,146.78,146.69,146.75,16202.0,118.9952,119.0357,118.9628,119.0114,16202.0
2015-11-03 13:55:00,146.75,146.78,146.67,146.74,11871.0,119.0114,119.0357,118.9465,119.0033,11871.0
2015-11-03 14:00:00,146.75,146.94,146.7,146.94,20532.0,119.0114,119.1655,118.9709,119.1655,20532.0
2015-11-03 14:05:00,146.9,146.99,146.81,146.95,19542.0,119.1331,119.2061,119.0601,119.1736,19542.0
2015-11-03 14:10:00,146.95,147.06,146.91,147.06,15331.0,119.1736,119.2628,119.1412,119.2628,15331.0
2015-11-03 14:15:00,147.05,147.13,147.02,147.08,11834.0,119.2547,119.3196,119.2304,119.279,11834.0
2015-11-03 14:20:00,147.08,147.08,146.84,146.84,16254.0,119.279,119.279,119.0844,119.0844,16254.0
2015-11-03 14:25:00,146.84,146.96,146.75,146.96,15050.0,119.0844,119.1817,119.0114,119.1817,15050.0
2015-11-03 14:30:00,146.94,147.05,146.93,146.95,15068.0,119.1655,119.2547,119.1574,119.1736,15068.0
2015-11-03 14:35:00,146.97,147.07,146.83,146.83,14005.0,119.1898,119.2709,119.0763,119.0763,14005.0
2015-11-03 14:40:00,146.83,147.0,146.79,146.97,21180.0,119.0763,119.2142,119.0439,119.1898,21180.0
2015-11-03 14:45:00,146.98,147.06,146.92,146.96,11845.0,119.1979,119.2628,119.1493,119.1817,11845.0
2015-11-03 14:50:00,146.96,147.05,146.93,146.94,12184.0,119.1817,119.2547,119.1574,119.1655,12184.0
2015-11-03 14:55:00,146.94,147.0,146.89,146.99,11809.0,119.1655,119.2142,119.125,119.2061,11809.0
2015-11-03 15:00:00,146.99,146.99,146.84,146.88,20079.0,119.2061,119.2061,119.0844,119.1168,20079.0
2015-11-03 15:05:00,146.88,146.97,146.86,146.92,20682.0,119.1168,119.1898,119.1006,119.1493,20682.0
2015-11-03 15:10:00,146.92,147.05,146.92,147.0,18039.0,119.1493,119.2547,119.1493,119.2142,18039.0
2015-11-03 15:15:00,147.01,147.02,146.92,146.94,16661.0,119.2223,119.2304,119.1493,119.1655,16661.0
2015-11-03 15:20:00,146.94,146.97,146.91,146.91,15996.0,119.1655,119.1898,119.1412,119.1412,15996.0
2015-11-03 15:25:00,146.91,146.98,146.84,146.95,28624.0,119.1412,119.1979,119.0844,119.1736,28624.0
2015-11-03 15:30:00,146.95,147.12,146.95,147.09,31770.0,119.1736,119.3115,119.1736,119.2872,31770.0
2015-11-03 15:35:00,147.09,147.17,147.04,147.17,31527.0,119.2872,119.352,119.2466,119.352,31527.0
2015-11-03 15:40:00,147.17,147.22,147.1,147.21,37497.0,119.352,119.3926,119.2953,119.3845,37497.0
2015-11-03 15:45:00,147.22,147.28,147.11,147.19,62940.0,119.3926,119.4412,119.3034,119.3683,62940.0
2015-11-03 15:50:00,147.18,147.2,147.11,147.15,48750.0,119.3601,119.3764,119.3034,119.3358,48750.0
2015-11-03 15:55:00,147.15,147.16,147.01,147.16,85365.0,119.3358,119.3439,119.2223,119.3439,85365.0
2015-11-04 09:30:00,147.29,147.65,147.17,147.52,18334.0,119.4493,119.7413,119.352,119.6359,18334.0
2015-11-04 09:35:00,147.52,147.55,147.17,147.28,10076.0,119.6359,119.6602,119.352,119.4412,10076.0
2015-11-04 09:40:00,147.26,147.5,147.15,147.47,5053.0,119.425,119.6197,119.3358,119.5953,5053.0
2015-11-04 09:45:00,147.5,147.74,147.49,147.49,10001.0,119.6197,119.8143,119.6115,119.6115,10001.0
2015-11-04 09:50:00,147.52,147.72,147.51,147.7,2212.0,119.6359,119.7981,119.6278,119.7819,2212.0
2015-11-04 09:55:00,147.71,147.71,147.5,147.6,4251.0,119.79,119.79,119.6197,119.7008,4251.0
2015-11-04 10:00:00,147.6,147.73,147.31,147.46,11298.0,119.7008,119.8062,119.4656,119.5872,11298.0
2015-11-04 10:05:00,147.41,147.83,147.4,147.83,5225.0,119.5467,119.8873,119.5386,119.8873,5225.0
2015-11-04 10:10:00,147.72,147.76,147.53,147.57,7804.0,119.7981,119.8305,119.644,119.6764,7804.0
2015-11-04 10:15:00,147.53,147.76,147.5,147.71,5561.0,119.644,119.8305,119.6197,119.79,5561.0
2015-11-04 10:20:00,147.77,147.83,147.73,147.82,2815.0,119.8386,119.8873,119.8062,119.8792,2815.0
2015-11-04 10:25:00,147.87,147.87,147.64,147.67,4975.0,119.9197,119.9197,119.7332,119.7575,4975.0
2015-11-04 10:30:00,147.67,147.87,147.57,147.85,5623.0,119.7575,119.9197,119.6764,119.9035,5623.0
2015-11-04 10:35:00,147.87,147.88,147.7,147.7,3517.0,119.9197,119.9278,119.7819,119.7819,3517.0
2015-11-04 10:40:00,147.69,147.77,147.41,147.43,6710.0,119.7737,119.8386,119.5467,119.5629,6710.0
2015-11-04 10:45:00,147.41,147.58,147.4,147.58,5516.0,119.5467,119.6845,119.5386,119.6845,5516.0
2015-11-04 10:50:00,147.58,147.61,147.48,147.51,2300.0,119.6845,119.7089,119.6034,119.6278,2300.0
2015-11-04 10:55:00,147.47,147.59,147.39,147.58,4026.0,119.5953,119.6926,119.5304,119.6845,4026.0
2015-11-04 11:00:00,147.61,147.65,147.51,147.65,3140.0,119.7089,119.7413,119.6278,119.7413,3140.0
2015-11-04 11:05:00,147.62,147.64,147.29,147.31,7905.0,119.717,119.7332,119.4493,119.4656,7905.0
2015-11-04 11:10:00,147.2,147.38,147.19,147.32,4624.0,119.3764,119.5223,119.3683,119.4737,4624.0
2015-11-04 11:15:00,147.34,147.47,147.34,147.35,5523.0,119.4899,119.5953,119.4899,119.498,5523.0
2015-11-04 11:20:00,147.39,147.52,147.36,147.47,10230.0,119.5304,119.6359,119.5061,119.5953,10230.0
2015-11-04 11:25:00,147.47,147.52,147.39,147.4,6455.0,119.5953,119.6359,119.5304,119.5386,6455.0
2015-11-04 11:30:00,147.46,147.55,147.41,147.47,5603.0,119.5872,119.6602,119.5467,119.5953,5603.0
2015-11-04 11:35:00,147.49,147.55,147.43,147.53,4905.0,119.6115,119.6602,119.5629,119.644,4905.0
2015-11-04 11:40:00,147.55,147.55,147.39,147.45,8329.0,119.6602,119.6602,119.5304,119.5791,8329.0
2015-11-04 11:45:00,147.48,147.65,147.38,147.65,3021.0,119.6034,119.7413,119.5223,119.7413,3021.0
2015-11-04 11:50:00,147.62,147.66,147.52,147.56,3535.0,119.717,119.7494,119.6359,119.6683,3535.0
2015-11-04 11:55:00,147.62,147.67,147.58,147.65,3700.0,119.717,119.7575,119.6845,119.7413,3700.0
2015-11-04 12:00:00,147.69,147.69,147.55,147.58,5955.0,119.7737,119.7737,119.6602,119.6845,5955.0
2015-11-04 12:05:00,147.59,147.61,147.5,147.57,4007.0,119.6926,119.7089,119.6197,119.6764,4007.0
2015-11-04 12:10:00,147.56,147.58,147.49,147.56,3991.0,119.6683,119.6845,119.6115,119.6683,3991.0
2015-11-04 12:15:00,147.54,147.56,147.45,147.52,1431.0,119.6521,119.6683,119.5791,119.6359,1431.0
2015-11-04 12:20:00,147.48,147.58,147.43,147.47,13861.0,119.6034,119.6845,119.5629,119.5953,13861.0
2015-11-04 12:25:00,147.46,147.56,147.44,147.5,1060.0,119.5872,119.6683,119.571,119.6197,1060.0
2015-11-04 12:30:00,147.48,147.49,147.34,147.35,1303.0,119.6034,119.6115,119.4899,119.498,1303.0
2015-11-04 12:35:00,147.37,147.4,147.34,147.36,2367.0,119.5142,119.5386,119.4899,119.5061,2367.0
2015-11-04 12:40:00,147.32,147.32,147.2,147.24,2970.0,119.4737,119.4737,119.3764,119.4088,2970.0
2015-11-04 12:45:00,147.3,147.43,147.27,147.4,4153.0,119.4575,119.5629,119.4331,119.5386,4153.0
2015-11-04 12:50:00,147.4,147.44,147.33,147.33,2975.0,119.5386,119.571,119.4818,119.4818,2975.0
2015-11-04 12:55:00,147.33,147.36,147.26,147.34,8522.0,119.4818,119.5061,119.425,119.4899,8522.0
2015-11-04 13:00:00,147.34,147.34,147.05,147.09,7412.0,119.4899,119.4899,119.2547,119.2872,7412.0
2015-11-04 13:05:00,147.11,147.23,147.11,147.12,6206.0,119.3034,119.4007,119.3034,119.3115,6206.0
2015-11-04 13:10:00,147.12,147.28,147.12,147.23,5053.0,119.3115,119.4412,119.3115,119.4007,5053.0
2015-11-04 13:15:00,147.27,147.32,147.18,147.18,52074.0,119.4331,119.4737,119.3601,119.3601,52074.0
2015-11-04 13:20:00,147.17,147.21,147.06,147.17,6960.0,119.352,119.3845,119.2628,119.352,6960.0
2015-11-04 13:25:00,147.19,147.2,147.12,147.16,4812.0,119.3683,119.3764,119.3115,119.3439,4812.0
2015-11-04 13:30:00,147.17,147.28,147.17,147.28,2773.0,119.352,119.4412,119.352,119.4412,2773.0
2015-11-04 13:35:00,147.28,147.32,147.21,147.32,4575.0,119.4412,119.4737,119.3845,119.4737,4575.0
2015-11-04 13:40:00,147.3,147.3,147.19,147.22,2318.0,119.4575,119.4575,119.3683,119.3926,2318.0
2015-11-04 13:45:00,147.22,147.27,147.2,147.22,2500.0,119.3926,119.4331,119.3764,119.3926,2500.0
2015-11-04 13:50:00,147.26,147.31,147.23,147.3,3481.0,119.425,119.4656,119.4007,119.4575,3481.0
2015-11-04 13:55:00,147.23,147.29,147.21,147.24,6100.0,119.4007,119.4493,119.3845,119.4088,6100.0
2015-11-04 14:00:00,147.23,147.23,147.11,147.18,7131.0,119.4007,119.4007,119.3034,119.3601,7131.0
2015-11-04 14:05:00,147.18,147.32,147.17,147.31,4164.0,119.3601,119.4737,119.352,119.4656,4164.0
2015-11-04 14:10:00,147.34,147.42,147.32,147.38,1829.0,119.4899,119.5548,119.4737,119.5223,1829.0
2015-11-04 14:15:00,147.44,147.55,147.42,147.48,6659.0,119.571,119.6602,119.5548,119.6034,6659.0
2015-11-04 14:20:00,147.47,147.48,147.18,147.19,12007.0,119.5953,119.6034,119.3601,119.3683,12007.0
2015-11-04 14:25:00,147.21,147.21,147.15,147.2,4052.0,119.3845,119.3845,119.3358,119.3764,4052.0
2015-11-04 14:30:00,147.19,147.37,147.19,147.36,4242.0,119.3683,119.5142,119.3683,119.5061,4242.0
2015-11-04 14:35:00,147.3,147.46,147.3,147.38,5804.0,119.4575,119.5872,119.4575,119.5223,5804.0
2015-11-04 14:40:00,147.4,147.42,147.21,147.26,5768.0,119.5386,119.5548,119.3845,119.425,5768.0
2015-11-04 14:45:00,147.26,147.35,147.21,147.25,4254.0,119.425,119.498,119.3845,119.4169,4254.0
2015-11-04 14:50:00,147.23,147.23,147.12,147.22,2825.0,119.4007,119.4007,119.3115,119.3926,2825.0
2015-11-04 14:55:00,147.24,147.25,147.16,147.19,10739.0,119.4088,119.4169,119.3439,119.3683,10739.0
2015-11-04 15:00:00,147.21,147.21,146.97,146.97,8874.0,119.3845,119.3845,119.1898,119.1898,8874.0
2015-11-04 15:05:00,146.97,147.02,146.83,147.02,19418.0,119.1898,119.2304,119.0763,119.2304,19418.0
2015-11-04 15:10:00,147.0,147.06,146.94,147.04,8769.0,119.2142,119.2628,119.1655,119.2466,8769.0
2015-11-04 15:15:00,147.01,147.13,146.97,147.08,6875.0,119.2223,119.3196,119.1898,119.279,6875.0
2015-11-04 15:20:00,147.09,147.2,147.09,147.16,4970.0,119.2872,119.3764,119.2872,119.3439,4970.0
2015-11-04 15:25:00,147.19,147.25,147.15,147.18,9038.0,119.3683,119.4169,119.3358,119.3601,9038.0
2015-11-04 15:30:00,147.19,147.2,147.07,147.11,9494.0,119.3683,119.3764,119.2709,119.3034,9494.0
2015-11-04 15:35:00,147.04,147.16,147.02,147.11,8239.0,119.2466,119.3439,119.2304,119.3034,8239.0
2015-11-04 15:40:00,147.12,147.17,146.95,147.04,15576.0,119.3115,119.352,119.1736,119.2466,15576.0
2015-11-04 15:45:00,147.02,147.14,146.98,147.11,19295.0,119.2304,119.3277,119.1979,119.3034,19295.0
2015-11-04 15:50:00,147.13,147.16,147.1,147.12,19605.0,119.3196,119.3439,119.2953,119.3115,19605.0
2015-11-04 15:55:00,147.1,147.29,147.07,147.29,41450.0,119.2953,119.4493,119.2709,119.4493,41450.0
2015-11-05 09:30:00,147.21,147.49,146.86,147.03,38678.0,119.3845,119.6115,119.1006,119.2385,38678.0
2015-11-05 09:35:00,147.07,147.68,146.92,147.31,10851.0,119.2709,119.7656,119.1493,119.4656,10851.0
2015-11-05 09:40:00,147.28,147.28,146.95,147.05,12142.0,119.4412,119.4412,119.1736,119.2547,12142.0
2015-11-05 09:45:00,147.0,147.07,146.69,146.79,10582.0,119.2142,119.2709,118.9628,119.0439,10582.0
2015-11-05 09:50:00,146.89,147.03,146.84,147.0,36033.0,119.125,119.2385,119.0844,119.2142,36033.0
2015-11-05 09:55:00,146.87,147.07,146.87,147.07,4101.0,119.1087,119.2709,119.1087,119.2709,4101.0
2015-11-05 10:00:00,147.19,147.55,147.18,147.36,3716.0,119.3683,119.6602,119.3601,119.5061,3716.0
2015-11-05 10:05:00,147.38,147.38,146.75,146.81,22009.0,119.5223,119.5223,119.0114,119.0601,22009.0
2015-11-05 10:10:00,146.75,146.98,146.68,146.95,17719.0,119.0114,119.1979,118.9547,119.1736,17719.0
2015-11-05 10:15:00,146.98,146.98,146.43,146.45,15204.0,119.1979,119.1979,118.7519,118.7681,15204.0
2015-11-05 10:20:00,146.46,146.7,146.43,146.49,15734.0,118.7762,118.9709,118.7519,118.8006,15734.0
2015-11-05 10:25:00,146.39,146.48,146.01,146.05,17787.0,118.7195,118.7925,118.4113,118.4437,17787.0
2015-11-05 10:30:00,146.04,146.12,145.91,146.0,18496.0,118.4356,118.5005,118.3302,118.4032,18496.0
2015-11-05 10:35:00,146.0,146.15,146.0,146.06,8756.0,118.4032,118.5248,118.4032,118.4518,8756.0
2015-11-05 10:40:00,146.02,146.05,145.85,146.0,8097.0,118.4194,118.4437,118.2815,118.4032,8097.0
2015-11-05 10:45:00,145.94,146.05,145.84,145.85,3439.0,118.3545,118.4437,118.2734,118.2815,3439.0
2015-11-05 10:50:00,145.79,145.92,145.77,145.89,13135.0,118.2329,118.3383,118.2167,118.314,13135.0
2015-11-05 10:55:00,145.87,145.93,145.69,145.75,8568.0,118.2978,118.3464,118.1518,118.2004,8568.0
2015-11-05 11:00:00,145.72,145.79,145.63,145.64,14461.0,118.1761,118.2329,118.1031,118.1112,14461.0
2015-11-05 11:05:00,145.67,145.75,145.54,145.61,16292.0,118.1356,118.2004,118.0301,118.0869,16292.0
2015-11-05 11:10:00,145.6,145.8,145.6,145.8,12781.0,118.0788,118.241,118.0788,118.241,12781.0
2015-11-05 11:15:00,145.79,145.87,145.66,145.81,24636.0,118.2329,118.2978,118.1275,118.2491,24636.0
2015-11-05 11:20:00,145.81,145.93,145.81,145.93,9388.0,118.2491,118.3464,118.2491,118.3464,9388.0
2015-11-05 11:25:00,145.95,146.03,145.91,145.99,8203.0,118.3626,118.4275,118.3302,118.3951,8203.0
2015-11-05 11:30:00,145.95,146.0,145.9,145.9,4025.0,118.3626,118.4032,118.3221,118.3221,4025.0
2015-11-05 11:35:00,145.86,145.92,145.73,145.73,1900.0,118.2896,118.3383,118.1842,118.1842,1900.0
2015-11-05 11:40:00,145.81,145.95,145.73,145.94,11704.0,118.2491,118.3626,118.1842,118.3545,11704.0
2015-11-05 11:45:00,145.95,146.43,145.95,146.43,21360.0,118.3626,118.7519,118.3626,118.7519,21360.0
2015-11-05 11:50:00,146.43,146.71,146.4,146.71,6690.0,118.7519,118.979,118.7276,118.979,6690.0
2015-11-05 11:55:00,146.71,146.82,146.6,146.82,9302.0,118.979,119.0682,118.8898,119.0682,9302.0
2015-11-05 12:00:00,146.8,146.93,146.8,146.93,5510.0,119.052,119.1574,119.052,119.1574,5510.0
2015-11-05 12:05:00,146.98,147.18,146.98,147.09,13400.0,119.1979,119.3601,119.1979,119.2872,13400.0
2015-11-05 12:10:00,147.13,147.13,146.95,146.95,6904.0,119.3196,119.3196,119.1736,119.1736,6904.0
2015-11-05 12:15:00,147.02,147.08,146.98,146.98,23393.0,119.2304,119.279,119.1979,119.1979,23393.0
2015-11-05 12:20:00,147.02,147.16,147.0,147.13,5484.0,119.2304,119.3439,119.2142,119.3196,5484.0
2015-11-05 12:25:00,147.13,147.35,147.11,147.33,7800.0,119.3196,119.498,119.3034,119.4818,7800.0
2015-11-05 12:30:00,147.33,147.34,147.16,147.16,4300.0,119.4818,119.4899,119.3439,119.3439,4300.0
2015-11-05 12:35:00,147.16,147.16,147.07,147.07,5394.0,119.3439,119.3439,119.2709,119.2709,5394.0
2015-11-05 12:40:00,147.13,147.15,147.0,147.14,8068.0,119.3196,119.3358,119.2142,119.3277,8068.0
2015-11-05 12:45:00,147.14,147.14,146.87,146.87,6705.0,119.3277,119.3277,119.1087,119.1087,6705.0
2015-11-05 12:50:00,146.93,146.94,146.78,146.82,5605.0,119.1574,119.1655,119.0357,119.0682,5605.0
2015-11-05 12:55:00,146.84,146.92,146.77,146.91,5405.0,119.0844,119.1493,119.0276,119.1412,5405.0
2015-11-05 13:00:00,146.95,147.04,146.91,146.98,10445.0,119.1736,119.2466,119.1412,119.1979,10445.0
2015-11-05 13:05:00,146.99,147.05,146.98,147.02,7294.0,119.2061,119.2547,119.1979,119.2304,7294.0
2015-11-05 13:10:00,147.03,147.09,146.98,146.98,7104.0,119.2385,119.2872,119.1979,119.1979,7104.0
2015-11-05 13:15:00,147.0,147.1,146.99,147.01,6833.0,119.2142,119.2953,119.2061,119.2223,6833.0
2015-11-05 13:20:00,147.06,147.06,146.77,146.83,5005.0,119.2628,119.2628,119.0276,119.0763,5005.0
2015-11-05 13:25:00,146.84,146.94,146.83,146.83,7001.0,119.0844,119.1655,119.0763,119.0763,7001.0
2015-11-05 13:30:00,146.86,147.07,146.86,147.05,5872.0,119.1006,119.2709,119.1006,119.2547,5872.0
2015-11-05 13:35:00,147.05,147.1,146.96,146.97,8401.0,119.2547,119.2953,119.1817,119.1898,8401.0
2015-11-05 13:40:00,146.97,147.03,146.91,146.99,4700.0,119.1898,119.2385,119.1412,119.2061,4700.0
2015-11-05 13:45:00,146.97,146.99,146.88,146.97,9961.0,119.1898,119.2061,119.1168,119.1898,9961.0
2015-11-05 13:50:00,146.97,147.07,146.94,147.06,7326.0,119.1898,119.2709,119.1655,119.2628,7326.0
2015-11-05 13:55:00,147.06,147.07,146.96,146.99,8300.0,119.2628,119.2709,119.1817,119.2061,8300.0
2015-11-05 14:00:00,147.0,147.03,146.92,146.93,10702.0,119.2142,119.2385,119.1493,119.1574,10702.0
2015-11-05 14:05:00,146.97,146.98,146.62,146.74,29020.0,119.1898,119.1979,118.906,119.0033,29020.0
2015-11-05 14:10:00,146.74,146.74,146.59,146.73,8200.0,119.0033,119.0033,118.8817,118.9952,8200.0
2015-11-05 14:15:00,146.8,146.88,146.75,146.83,13622.0,119.052,119.1168,119.0114,119.0763,13622.0
2015-11-05 14:20:00,146.83,146.85,146.69,146.69,9352.0,119.0763,119.0925,118.9628,118.9628,9352.0
2015-11-05 14:25:00,146.69,146.74,146.58,146.64,26435.0,118.9628,119.0033,118.8736,118.9222,26435.0
2015-11-05 14:30:00,146.65,146.65,146.44,146.6,23369.0,118.9303,118.9303,118.76,118.8898,23369.0
2015-11-05 14:35:00,146.6,146.71,146.55,146.68,12394.0,118.8898,118.979,118.8492,118.9547,12394.0
2015-11-05 14:40:00,146.68,146.74,146.65,146.7,11179.0,118.9547,119.0033,118.9303,118.9709,11179.0
2015-11-05 14:45:00,146.7,146.73,146.65,146.67,11710.0,118.9709,118.9952,118.9303,118.9465,11710.0
2015-11-05 14:50:00,146.68,146.69,146.54,146.56,18739.0,118.9547,118.9628,118.8411,118.8573,18739.0
2015-11-05 14:55:00,146.56,146.62,146.5,146.6,25347.0,118.8573,118.906,118.8087,118.8898,25347.0
2015-11-05 15:00:00,146.62,146.64,146.58,146.6,29390.0,118.906,118.9222,118.8736,118.8898,29390.0
2015-11-05 15:05:00,146.59,146.79,146.51,146.74,21126.0,118.8817,119.0439,118.8168,119.0033,21126.0
2015-11-05 15:10:00,146.75,146.78,146.65,146.68,14321.0,119.0114,119.0357,118.9303,118.9547,14321.0
2015-11-05 15:15:00,146.68,146.98,146.68,146.92,15601.0,118.9547,119.1979,118.9547,119.1493,15601.0
2015-11-05 15:20:00,146.96,147.02,146.91,147.01,12006.0,119.1817,119.2304,119.1412,119.2223,12006.0
2015-11-05 15:25:00,147.02,147.13,147.0,147.09,10883.0,119.2304,119.3196,119.2142,119.2872,10883.0
2015-11-05 15:30:00,147.08,147.12,147.05,147.07,18068.0,119.279,119.3115,119.2547,119.2709,18068.0
2015-11-05 15:35:00,147.1,147.13,147.05,147.1,11280.0,119.2953,119.3196,119.2547,119.2953,11280.0
2015-11-05 15:40:00,147.12,147.3,147.1,147.3,18641.0,119.3115,119.4575,119.2953,119.4575,18641.0
2015-11-05 15:45:00,147.27,147.3,147.09,147.24,22626.0,119.4331,119.4575,119.2872,119.4088,22626.0
2015-11-05 15:50:00,147.27,147.37,147.22,147.31,21475.0,119.4331,119.5142,119.3926,119.4656,21475.0
2015-11-05 15:55:00,147.31,147.31,147.07,147.1,31006.0,119.4656,119.4656,119.2709,119.2953,31006.0
2015-11-06 09:30:00,146.69,146.99,146.35,146.67,21640.0,118.9628,119.2061,118.687,118.9465,21640.0
2015-11-06 09:35:00,146.55,146.9,146.34,146.48,5669.0,118.8492,119.1331,118.6789,118.7925,5669.0
2015-11-06 09:40:00,146.35,146.67,146.25,146.36,12001.0,118.687,118.9465,118.6059,118.6951,12001.0
2015-11-06 09:45:00,146.29,146.61,146.29,146.53,7961.0,118.6384,118.8979,118.6384,118.833,7961.0
2015-11-06 09:50:00,146.58,146.59,146.39,146.5,8609.0,118.8736,118.8817,118.7195,118.8087,8609.0
2015-11-06 09:55:00,146.46,146.53,146.39,146.44,12346.0,118.7762,118.833,118.7195,118.76,12346.0
2015-11-06 10:00:00,146.5,146.55,146.13,146.13,9176.0,118.8087,118.8492,118.5086,118.5086,9176.0
2015-11-06 10:05:00,146.03,146.22,145.68,145.71,10534.0,118.4275,118.5816,118.1437,118.168,10534.0
2015-11-06 10:10:00,145.68,145.75,145.45,145.58,9235.0,118.1437,118.2004,117.9571,118.0626,9235.0
2015-11-06 10:15:00,145.58,145.72,145.44,145.72,4988.0,118.0626,118.1761,117.949,118.1761,4988.0
2015-11-06 10:20:00,145.67,145.77,145.58,145.77,5780.0,118.1356,118.2167,118.0626,118.2167,5780.0
2015-11-06 10:25:00,145.68,145.9,145.66,145.9,3290.0,118.1437,118.3221,118.1275,118.3221,3290.0
2015-11-06 10:30:00,145.87,145.93,145.72,145.72,9527.0,118.2978,118.3464,118.1761,118.1761,9527.0
2015-11-06 10:35:00,145.67,145.71,145.5,145.55,20961.0,118.1356,118.168,117.9977,118.0382,20961.0
2015-11-06 10:40:00,145.56,145.78,145.53,145.78,9062.0,118.0464,118.2248,118.022,118.2248,9062.0
2015-11-06 10:45:00,145.78,145.83,145.65,145.65,7447.0,118.2248,118.2653,118.1193,118.1193,7447.0
2015-11-06 10:50:00,145.61,145.7,145.51,145.59,8822.0,118.0869,118.1599,118.0058,118.0707,8822.0
2015-11-06 10:55:00,145.59,145.59,145.4,145.44,21754.0,118.0707,118.0707,117.9166,117.949,21754.0
2015-11-06 11:00:00,145.44,145.56,145.22,145.34,18354.0,117.949,118.0464,117.7706,117.8679,18354.0
2015-11-06 11:05:00,145.33,145.45,145.17,145.26,11905.0,117.8598,117.9571,117.7301,117.8031,11905.0
2015-11-06 11:10:00,145.28,145.32,145.03,145.03,13300.0,117.8193,117.8517,117.6165,117.6165,13300.0
2015-11-06 11:15:00,145.01,145.12,144.84,144.84,24784.0,117.6003,117.6895,117.4624,117.4624,24784.0
2015-11-06 11:20:00,144.88,145.27,144.84,145.1,44570.0,117.4949,117.8112,117.4624,117.6733,44570.0
2015-11-06 11:25:00,145.12,145.24,145.01,145.09,15376.0,117.6895,117.7868,117.6003,117.6652,15376.0
2015-11-06 11:30:00,145.14,145.41,145.14,145.33,9434.0,117.7057,117.9247,117.7057,117.8598,9434.0
2015-11-06 11:35:00,145.34,145.71,145.34,145.69,7800.0,117.8679,118.168,117.8679,118.1518,7800.0
2015-11-06 11:40:00,145.64,145.64,145.29,145.41,9182.0,118.1112,118.1112,117.8274,117.9247,9182.0
2015-11-06 11:45:00,145.48,145.53,145.45,145.46,18010.0,117.9815,118.022,117.9571,117.9653,18010.0
2015-11-06 11:50:00,145.47,145.58,145.45,145.58,7846.0,117.9734,118.0626,117.9571,118.0626,7846.0
2015-11-06 11:55:00,145.57,145.6,145.44,145.44,6897.0,118.0545,118.0788,117.949,117.949,6897.0
2015-11-06 12:00:00,145.46,145.65,145.45,145.54,8029.0,117.9653,118.1193,117.9571,118.0301,8029.0
2015-11-06 12:05:00,145.55,145.64,145.36,145.6,19899.0,118.0382,118.1112,117.8842,118.0788,19899.0
2015-11-06 12:10:00,145.66,145.7,145.58,145.7,9522.0,118.1275,118.1599,118.0626,118.1599,9522.0
2015-11-06 12:15:00,145.7,145.7,145.65,145.65,10486.0,118.1599,118.1599,118.1193,118.1193,10486.0
2015-11-06 12:20:00,145.68,145.69,145.51,145.52,4659.0,118.1437,118.1518,118.0058,118.0139,4659.0
2015-11-06 12:25:00,145.56,145.69,145.55,145.69,6050.0,118.0464,118.1518,118.0382,118.1518,6050.0
2015-11-06 12:30:00,145.7,145.7,145.41,145.51,26912.0,118.1599,118.1599,117.9247,118.0058,26912.0
2015-11-06 12:35:00,145.49,145.53,145.29,145.41,6100.0,117.9896,118.022,117.8274,117.9247,6100.0
2015-11-06 12:40:00,145.41,145.71,145.35,145.71,6053.0,117.9247,118.168,117.876,118.168,6053.0
2015-11-06 12:45:00,145.64,145.74,145.6,145.71,5046.0,118.1112,118.1923,118.0788,118.168,5046.0
2015-11-06 12:50:00,145.71,145.75,145.64,145.65,2765.0,118.168,118.2004,118.1112,118.1193,2765.0
2015-11-06 12:55:00,145.69,145.91,145.68,145.91,5650.0,118.1518,118.3302,118.1437,118.3302,5650.0
2015-11-06 13:00:00,145.96,146.01,145.91,145.97,12200.0,118.3707,118.4113,118.3302,118.3789,12200.0
2015-11-06 13:05:00,145.92,146.0,145.85,145.89,8958.0,118.3383,118.4032,118.2815,118.314,8958.0
2015-11-06 13:10:00,145.89,145.9,145.68,145.75,8812.0,118.314,118.3221,118.1437,118.2004,8812.0
2015-11-06 13:15:00,145.75,145.9,145.69,145.85,6652.0,118.2004,118.3221,118.1518,118.2815,6652.0
2015-11-06 13:20:00,145.84,145.93,145.76,145.76,9013.0,118.2734,118.3464,118.2085,118.2085,9013.0
2015-11-06 13:25:00,145.78,145.9,145.78,145.78,5806.0,118.2248,118.3221,118.2248,118.2248,5806.0
2015-11-06 13:30:00,145.81,145.9,145.76,145.8,12850.0,118.2491,118.3221,118.2085,118.241,12850.0
2015-11-06 13:35:00,145.7,145.79,145.66,145.71,6006.0,118.1599,118.2329,118.1275,118.168,6006.0
2015-11-06 13:40:00,145.73,145.86,145.72,145.86,20490.0,118.1842,118.2896,118.1761,118.2896,20490.0
2015-11-06 13:45:00,145.86,145.96,145.69,145.88,28372.0,118.2896,118.3707,118.1518,118.3059,28372.0
2015-11-06 13:50:00,145.88,146.05,145.83,146.0,10883.0,118.3059,118.4437,118.2653,118.4032,10883.0
2015-11-06 13:55:00,146.05,146.2,146.05,146.2,8798.0,118.4437,118.5654,118.4437,118.5654,8798.0
2015-11-06 14:00:00,146.21,146.3,146.09,146.28,12271.0,118.5735,118.6465,118.4762,118.6303,12271.0
2015-11-06 14:05:00,146.28,146.36,146.18,146.36,11802.0,118.6303,118.6951,118.5492,118.6951,11802.0
2015-11-06 14:10:00,146.37,146.43,146.27,146.28,11105.0,118.7032,118.7519,118.6221,118.6303,11105.0
2015-11-06 14:15:00,146.3,146.3,146.12,146.13,9600.0,118.6465,118.6465,118.5005,118.5086,9600.0
2015-11-06 14:20:00,146.12,146.2,146.0,146.0,13882.0,118.5005,118.5654,118.4032,118.4032,13882.0
2015-11-06 14:25:00,146.03,146.1,145.93,146.09,8893.0,118.4275,118.4843,118.3464,118.4762,8893.0
2015-11-06 14:30:00,146.09,146.12,145.95,145.96,18663.0,118.4762,118.5005,118.3626,118.3707,18663.0
2015-11-06 14:35:00,146.01,146.11,146.0,146.03,10731.0,118.4113,118.4924,118.4032,118.4275,10731.0
2015-11-06 14:40:00,146.03,146.1,146.0,146.02,8719.0,118.4275,118.4843,118.4032,118.4194,8719.0
2015-11-06 14:45:00,146.03,146.1,145.88,145.94,19147.0,118.4275,118.4843,118.3059,118.3545,19147.0
2015-11-06 14:50:00,145.94,146.09,145.88,145.97,9100.0,118.3545,118.4762,118.3059,118.3789,9100.0
2015-11-06 14:55:00,145.97,146.03,145.9,145.9,10756.0,118.3789,118.4275,118.3221,118.3221,10756.0
2015-11-06 15:00:00,145.95,146.09,145.93,145.94,12722.0,118.3626,118.4762,118.3464,118.3545,12722.0
2015-11-06 15:05:00,145.96,145.96,145.84,145.9,17017.0,118.3707,118.3707,118.2734,118.3221,17017.0
2015-11-06 15:10:00,145.9,145.9,145.74,145.8,18511.0,118.3221,118.3221,118.1923,118.241,18511.0
2015-11-06 15:15:00,145.8,145.83,145.68,145.75,15618.0,118.241,118.2653,118.1437,118.2004,15618.0
2015-11-06 15:20:00,145.77,145.78,145.7,145.78,19174.0,118.2167,118.2248,118.1599,118.2248,19174.0
2015-11-06 15:25:00,145.79,145.81,145.71,145.74,19783.0,118.2329,118.2491,118.168,118.1923,19783.0
2015-11-06 15:30:00,145.74,145.84,145.71,145.82,24093.0,118.1923,118.2734,118.168,118.2572,24093.0
2015-11-06 15:35:00,145.84,145.86,145.71,145.78,25107.0,118.2734,118.2896,118.168,118.2248,25107.0
2015-11-06 15:40:00,145.79,145.79,145.64,145.64,27227.0,118.2329,118.2329,118.1112,118.1112,27227.0
2015-11-06 15:45:00,145.67,145.82,145.66,145.76,41028.0,118.1356,118.2572,118.1275,118.2085,41028.0
2015-11-06 15:50:00,145.77,145.79,145.45,145.7,116285.0,118.2167,118.2329,117.9571,118.1599,116285.0
2015-11-06 15:55:00,145.73,145.9,145.66,145.88,46767.0,118.1842,118.3221,118.1275,118.3059,46767.0
2015-11-09 09:30:00,145.46,145.68,145.05,145.25,17980.0,117.9653,118.1437,117.6328,117.7949,17980.0
2015-11-09 09:35:00,145.2,145.38,145.08,145.22,20817.0,117.7544,117.9004,117.6571,117.7706,20817.0
2015-11-09 09:40:00,145.34,145.34,144.75,145.0,2179.0,117.8679,117.8679,117.3895,117.5922,2179.0
2015-11-09 09:45:00,144.65,145.13,144.65,145.1,8162.0,117.3084,117.6976,117.3084,117.6733,8162.0
2015-11-09 09:50:00,145.0,145.04,144.94,145.01,1997.0,117.5922,117.6246,117.5435,117.6003,1997.0
2015-11-09 09:55:00,145.06,145.09,144.67,144.82,9991.0,117.6409,117.6652,117.3246,117.4462,9991.0
2015-11-09 10:00:00,144.93,145.12,144.83,144.93,5274.0,117.5354,117.6895,117.4543,117.5354,5274.0
2015-11-09 10:05:00,144.93,145.09,144.81,145.09,7227.0,117.5354,117.6652,117.4381,117.6652,7227.0
2015-11-09 10:10:00,145.06,145.12,144.93,144.96,2340.0,117.6409,117.6895,117.5354,117.5598,2340.0
2015-11-09 10:15:00,144.89,144.99,144.88,144.99,4763.0,117.503,117.5841,117.4949,117.5841,4763.0
2015-11-09 10:20:00,145.0,145.07,144.8,144.85,52715.0,117.5922,117.649,117.43,117.4706,52715.0
2015-11-09 10:25:00,144.85,144.86,144.75,144.77,6842.0,117.4706,117.4787,117.3895,117.4057,6842.0
2015-11-09 10:30:00,144.77,144.95,144.71,144.94,6838.0,117.4057,117.5517,117.357,117.5435,6838.0
2015-11-09 10:35:00,144.97,145.09,144.95,145.06,8723.0,117.5679,117.6652,117.5517,117.6409,8723.0
2015-11-09 10:40:00,145.02,145.11,144.92,145.03,14686.0,117.6084,117.6814,117.5273,117.6165,14686.0
2015-11-09 10:45:00,144.98,145.04,144.88,144.98,7058.0,117.576,117.6246,117.4949,117.576,7058.0
2015-11-09 10:50:00,144.96,144.98,144.76,144.76,10294.0,117.5598,117.576,117.3976,117.3976,10294.0
2015-11-09 10:55:00,144.81,144.88,144.79,144.81,6600.0,117.4381,117.4949,117.4219,117.4381,6600.0
2015-11-09 11:00:00,144.81,144.83,144.73,144.75,3820.0,117.4381,117.4543,117.3732,117.3895,3820.0
2015-11-09 11:05:00,144.74,144.75,144.51,144.51,11337.0,117.3813,117.3895,117.1948,117.1948,11337.0
2015-11-09 11:10:00,144.52,144.62,144.43,144.46,5026.0,117.2029,117.284,117.1299,117.1543,5026.0
2015-11-09 11:15:00,144.46,144.46,144.18,144.23,16028.0,117.1543,117.1543,116.9272,116.9677,16028.0
2015-11-09 11:20:00,144.2,144.22,144.13,144.14,9375.0,116.9434,116.9596,116.8866,116.8948,9375.0
2015-11-09 11:25:00,144.14,144.19,143.98,143.98,13343.0,116.8948,116.9353,116.765,116.765,13343.0
2015-11-09 11:30:00,143.98,144.1,143.87,144.07,19094.0,116.765,116.8623,116.6758,116.838,19094.0
2015-11-09 11:35:00,144.07,144.09,143.98,144.05,10540.0,116.838,116.8542,116.765,116.8218,10540.0
2015-11-09 11:40:00,144.05,144.07,143.99,144.0,12727.0,116.8218,116.838,116.7731,116.7812,12727.0
2015-11-09 11:45:00,144.0,144.03,143.81,143.84,7666.0,116.7812,116.8056,116.6271,116.6515,7666.0
2015-11-09 11:50:00,143.84,143.89,143.74,143.89,5356.0,116.6515,116.692,116.5704,116.692,5356.0
2015-11-09 11:55:00,143.89,143.91,143.82,143.9,7320.0,116.692,116.7082,116.6352,116.7001,7320.0
2015-11-09 12:00:00,143.93,143.94,143.66,143.77,9122.0,116.7245,116.7326,116.5055,116.5947,9122.0
2015-11-09 12:05:00,143.78,143.94,143.78,143.91,5236.0,116.6028,116.7326,116.6028,116.7082,5236.0
2015-11-09 12:10:00,143.93,144.1,143.93,144.1,4683.0,116.7245,116.8623,116.7245,116.8623,4683.0
2015-11-09 12:15:00,144.13,144.25,144.1,144.21,13227.0,116.8866,116.984,116.8623,116.9515,13227.0
2015-11-09 12:20:00,144.21,144.3,144.2,144.3,5268.0,116.9515,117.0245,116.9434,117.0245,5268.0
2015-11-09 12:25:00,144.3,144.33,144.27,144.33,4140.0,117.0245,117.0488,117.0002,117.0488,4140.0
2015-11-09 12:30:00,144.34,144.39,144.34,144.36,3866.0,117.057,117.0975,117.057,117.0732,3866.0
2015-11-09 12:35:00,144.36,144.5,144.35,144.5,5215.0,117.0732,117.1867,117.0651,117.1867,5215.0
2015-11-09 12:40:00,144.52,144.62,144.51,144.62,5945.0,117.2029,117.284,117.1948,117.284,5945.0
2015-11-09 12:45:00,144.65,144.69,144.56,144.56,4809.0,117.3084,117.3408,117.2354,117.2354,4809.0
2015-11-09 12:50:00,144.56,144.65,144.51,144.65,3800.0,117.2354,117.3084,117.1948,117.3084,3800.0
2015-11-09 12:55:00,144.65,144.7,144.64,144.66,4208.0,117.3084,117.3489,117.3003,117.3165,4208.0
2015-11-09 13:00:00,144.64,144.72,144.42,144.42,6425.0,117.3003,117.3651,117.1218,117.1218,6425.0
2015-11-09 13:05:00,144.5,144.55,144.37,144.41,5662.0,117.1867,117.2273,117.0813,117.1137,5662.0
2015-11-09 13:10:00,144.44,144.46,144.31,144.37,5255.0,117.1381,117.1543,117.0326,117.0813,5255.0
2015-11-09 13:15:00,144.37,144.41,144.18,144.19,5917.0,117.0813,117.1137,116.9272,116.9353,5917.0
2015-11-09 13:20:00,144.16,144.2,144.13,144.2,3776.0,116.911,116.9434,116.8866,116.9434,3776.0
2015-11-09 13:25:00,144.2,144.33,144.17,144.3,7700.0,116.9434,117.0488,116.9191,117.0245,7700.0
2015-11-09 13:30:00,144.31,144.45,144.26,144.39,5139.0,117.0326,117.1462,116.9921,117.0975,5139.0
2015-11-09 13:35:00,144.4,144.59,144.4,144.57,4210.0,117.1056,117.2597,117.1056,117.2435,4210.0
2015-11-09 13:40:00,144.57,144.61,144.51,144.58,13740.0,117.2435,117.2759,117.1948,117.2516,13740.0
2015-11-09 13:45:00,144.58,144.59,144.51,144.51,5460.0,117.2516,117.2597,117.1948,117.1948,5460.0
2015-11-09 13:50:00,144.51,144.53,144.44,144.53,6525.0,117.1948,117.211,117.1381,117.211,6525.0
2015-11-09 13:55:00,144.53,144.6,144.49,144.55,4900.0,117.211,117.2678,117.1786,117.2273,4900.0
2015-11-09 14:00:00,144.54,144.64,144.47,144.5,13075.0,117.2192,117.3003,117.1624,117.1867,13075.0
2015-11-09 14:05:00,144.51,144.6,144.51,144.6,5179.0,117.1948,117.2678,117.1948,117.2678,5179.0
2015-11-09 14:10:00,144.6,144.61,144.51,144.54,5762.0,117.2678,117.2759,117.1948,117.2192,5762.0
2015-11-09 14:15:00,144.53,144.57,144.46,144.56,6522.0,117.211,117.2435,117.1543,117.2354,6522.0
2015-11-09 14:20:00,144.56,144.6,144.46,144.51,8057.0,117.2354,117.2678,117.1543,117.1948,8057.0
2015-11-09 14:25:00,144.5,144.59,144.48,144.52,8992.0,117.1867,117.2597,117.1705,117.2029,8992.0
2015-11-09 14:30:00,144.52,144.56,144.49,144.52,8894.0,117.2029,117.2354,117.1786,117.2029,8894.0
2015-11-09 14:35:00,144.52,144.52,144.24,144.24,17957.0,117.2029,117.2029,116.9759,116.9759,17957.0
2015-11-09 14:40:00,144.28,144.28,144.12,144.15,8994.0,117.0083,117.0083,116.8785,116.9029,8994.0
2015-11-09 14:45:00,144.15,144.17,144.04,144.14,7470.0,116.9029,116.9191,116.8137,116.8948,7470.0
2015-11-09 14:50:00,144.16,144.22,144.16,144.18,6477.0,116.911,116.9596,116.911,116.9272,6477.0
2015-11-09 14:55:00,144.18,144.23,144.1,144.15,7627.0,116.9272,116.9677,116.8623,116.9029,7627.0
2015-11-09 15:00:00,144.15,144.17,144.02,144.1,10520.0,116.9029,116.9191,116.7974,116.8623,10520.0
2015-11-09 15:05:00,144.12,144.14,143.99,144.03,11534.0,116.8785,116.8948,116.7731,116.8056,11534.0
2015-11-09 15:10:00,144.04,144.05,143.95,143.96,9832.0,116.8137,116.8218,116.7407,116.7488,9832.0
2015-11-09 15:15:00,143.96,143.99,143.75,143.86,13048.0,116.7488,116.7731,116.5785,116.6677,13048.0
2015-11-09 15:20:00,143.84,143.91,143.81,143.89,15100.0,116.6515,116.7082,116.6271,116.692,15100.0
2015-11-09 15:25:00,143.91,144.09,143.91,144.01,16488.0,116.7082,116.8542,116.7082,116.7893,16488.0
2015-11-09 15:30:00,143.99,144.12,143.98,144.09,14806.0,116.7731,116.8785,116.765,116.8542,14806.0
2015-11-09 15:35:00,144.08,144.2,144.08,144.15,24012.0,116.8461,116.9434,116.8461,116.9029,24012.0
2015-11-09 15:40:00,144.14,144.4,144.13,144.38,25114.0,116.8948,117.1056,116.8866,117.0894,25114.0
2015-11-09 15:45:00,144.39,144.75,144.39,144.75,35722.0,117.0975,117.3895,117.0975,117.3895,35722.0
2015-11-09 15:50:00,144.75,144.76,144.48,144.5,23583.0,117.3895,117.3976,117.1705,117.1867,23583.0
2015-11-09 15:55:00,144.48,144.5,144.21,144.28,46070.0,117.1705,117.1867,116.9515,117.0083,46070.0
2015-11-10 09:30:00,143.73,144.41,143.57,144.41,13257.0,116.5623,117.1137,116.4325,117.1137,13257.0
2015-11-10 09:35:00,144.44,144.73,144.19,144.19,11894.0,117.1381,117.3732,116.9353,116.9353,11894.0
2015-11-10 09:40:00,144.21,144.29,143.93,143.93,10770.0,116.9515,117.0164,116.7245,116.7245,10770.0
2015-11-10 09:45:00,143.91,144.1,143.78,144.03,7963.0,116.7082,116.8623,116.6028,116.8056,7963.0
2015-11-10 09:50:00,144.0,144.15,143.94,144.0,18177.0,116.7812,116.9029,116.7326,116.7812,18177.0
2015-11-10 09:55:00,143.98,144.09,143.89,143.98,5433.0,116.765,116.8542,116.692,116.765,5433.0
2015-11-10 10:00:00,144.0,144.03,143.88,143.95,5975.0,116.7812,116.8056,116.6839,116.7407,5975.0
2015-11-10 10:05:00,143.91,144.15,143.86,144.05,14400.0,116.7082,116.9029,116.6677,116.8218,14400.0
2015-11-10 10:10:00,144.08,144.1,143.95,144.0,11965.0,116.8461,116.8623,116.7407,116.7812,11965.0
2015-11-10 10:15:00,144.02,144.05,143.79,143.79,10784.0,116.7974,116.8218,116.6109,116.6109,10784.0
2015-11-10 10:20:00,143.83,143.87,143.63,143.68,13249.0,116.6434,116.6758,116.4812,116.5217,13249.0
2015-11-10 10:25:00,143.72,143.96,143.67,143.94,7715.0,116.5541,116.7488,116.5136,116.7326,7715.0
2015-11-10 10:30:00,143.91,143.93,143.59,143.59,10425.0,116.7082,116.7245,116.4487,116.4487,10425.0
2015-11-10 10:35:00,143.59,143.78,143.59,143.78,8730.0,116.4487,116.6028,116.4487,116.6028,8730.0
2015-11-10 10:40:00,143.79,143.8,143.55,143.57,10250.0,116.6109,116.619,116.4163,116.4325,10250.0
2015-11-10 10:45:00,143.5,143.59,143.34,143.48,18622.0,116.3757,116.4487,116.246,116.3595,18622.0
2015-11-10 10:50:00,143.48,143.72,143.45,143.69,13100.0,116.3595,116.5541,116.3352,116.5298,13100.0
2015-11-10 10:55:00,143.74,143.91,143.71,143.89,10824.0,116.5704,116.7082,116.546,116.692,10824.0
2015-11-10 11:00:00,143.91,144.02,143.87,143.89,22320.0,116.7082,116.7974,116.6758,116.692,22320.0
2015-11-10 11:05:00,143.93,143.98,143.47,143.5,21831.0,116.7245,116.765,116.3514,116.3757,21831.0
2015-11-10 11:10:00,143.45,143.45,142.93,142.96,17113.0,116.3352,116.3352,115.9135,115.9378,17113.0
2015-11-10 11:15:00,142.94,143.02,142.73,142.98,23284.0,115.9216,115.9865,115.7513,115.954,23284.0
2015-11-10 11:20:00,142.9,143.05,142.83,142.83,14652.0,115.8891,116.0108,115.8324,115.8324,14652.0
2015-11-10 11:25:00,142.86,142.93,142.5,142.5,27828.0,115.8567,115.9135,115.5648,115.5648,27828.0
2015-11-10 11:30:00,142.56,143.12,142.53,143.1,13085.0,115.6134,116.0676,115.5891,116.0513,13085.0
2015-11-10 11:35:00,143.11,143.16,142.75,142.81,34617.0,116.0594,116.1,115.7675,115.8162,34617.0
2015-11-10 11:40:00,142.84,143.13,142.7,143.13,61045.0,115.8405,116.0757,115.7269,116.0757,61045.0
2015-11-10 11:45:00,143.1,143.53,143.1,143.53,5900.0,116.0513,116.4001,116.0513,116.4001,5900.0
2015-11-10 11:50:00,143.5,143.62,143.47,143.54,10102.0,116.3757,116.473,116.3514,116.4082,10102.0
2015-11-10 11:55:00,143.57,143.59,143.33,143.37,15736.0,116.4325,116.4487,116.2379,116.2703,15736.0
2015-11-10 12:00:00,143.37,143.49,143.3,143.49,3090.0,116.2703,116.3676,116.2135,116.3676,3090.0
2015-11-10 12:05:00,143.47,143.67,143.47,143.6,6700.0,116.3514,116.5136,116.3514,116.4568,6700.0
2015-11-10 12:10:00,143.64,143.81,143.63,143.78,5900.0,116.4893,116.6271,116.4812,116.6028,5900.0
2015-11-10 12:15:00,143.78,143.78,143.67,143.74,11500.0,116.6028,116.6028,116.5136,116.5704,11500.0
2015-11-10 12:20:00,143.73,143.76,143.73,143.73,2330.0,116.5623,116.5866,116.5623,116.5623,2330.0
2015-11-10 12:25:00,143.71,143.73,143.61,143.61,2900.0,116.546,116.5623,116.4649,116.4649,2900.0
2015-11-10 12:30:00,143.56,143.58,143.44,143.49,6715.0,116.4244,116.4406,116.3271,116.3676,6715.0
2015-11-10 12:35:00,143.55,143.69,143.55,143.69,3675.0,116.4163,116.5298,116.4163,116.5298,3675.0
2015-11-10 12:40:00,143.69,143.77,143.6,143.74,12471.0,116.5298,116.5947,116.4568,116.5704,12471.0
2015-11-10 12:45:00,143.73,143.74,143.64,143.69,6671.0,116.5623,116.5704,116.4893,116.5298,6671.0
2015-11-10 12:50:00,143.65,143.73,143.65,143.7,3549.0,116.4974,116.5623,116.4974,116.5379,3549.0
2015-11-10 12:55:00,143.7,143.75,143.68,143.7,5516.0,116.5379,116.5785,116.5217,116.5379,5516.0
2015-11-10 13:00:00,143.67,143.7,143.65,143.7,5758.0,116.5136,116.5379,116.4974,116.5379,5758.0
2015-11-10 13:05:00,143.7,143.7,143.45,143.49,14032.0,116.5379,116.5379,116.3352,116.3676,14032.0
2015-11-10 13:10:00,143.49,143.66,143.45,143.62,5551.0,116.3676,116.5055,116.3352,116.473,5551.0
2015-11-10 13:15:00,143.6,143.63,143.49,143.54,5358.0,116.4568,116.4812,116.3676,116.4082,5358.0
2015-11-10 13:20:00,143.54,143.69,143.52,143.65,4424.0,116.4082,116.5298,116.392,116.4974,4424.0
2015-11-10 13:25:00,143.65,143.95,143.64,143.92,7295.0,116.4974,116.7407,116.4893,116.7163,7295.0
2015-11-10 13:30:00,143.96,144.01,143.87,143.89,8300.0,116.7488,116.7893,116.6758,116.692,8300.0
2015-11-10 13:35:00,143.91,144.08,143.89,144.05,4901.0,116.7082,116.8461,116.692,116.8218,4901.0
2015-11-10 13:40:00,144.05,144.15,144.05,144.14,9198.0,116.8218,116.9029,116.8218,116.8948,9198.0
2015-11-10 13:45:00,144.14,144.14,144.06,144.07,5900.0,116.8948,116.8948,116.8299,116.838,5900.0
2015-11-10 13:50:00,144.1,144.27,144.08,144.21,6146.0,116.8623,117.0002,116.8461,116.9515,6146.0
2015-11-10 13:55:00,144.22,144.22,144.12,144.17,5900.0,116.9596,116.9596,116.8785,116.9191,5900.0
2015-11-10 14:00:00,144.17,144.27,144.15,144.25,10400.0,116.9191,117.0002,116.9029,116.984,10400.0
2015-11-10 14:05:00,144.23,144.33,144.21,144.24,7000.0,116.9677,117.0488,116.9515,116.9759,7000.0
2015-11-10 14:10:00,144.24,144.39,144.21,144.39,9668.0,116.9759,117.0975,116.9515,117.0975,9668.0
2015-11-10 14:15:00,144.4,144.44,144.34,144.34,8583.0,117.1056,117.1381,117.057,117.057,8583.0
2015-11-10 14:20:00,144.36,144.42,144.24,144.35,9461.0,117.0732,117.1218,116.9759,117.0651,9461.0
2015-11-10 14:25:00,144.34,144.36,144.26,144.32,6800.0,117.057,117.0732,116.9921,117.0407,6800.0
2015-11-10 14:30:00,144.31,144.45,144.3,144.35,6902.0,117.0326,117.1462,117.0245,117.0651,6902.0
2015-11-10 14:35:00,144.38,144.48,144.31,144.47,12330.0,117.0894,117.1705,117.0326,117.1624,12330.0
2015-11-10 14:40:00,144.47,144.57,144.46,144.54,16615.0,117.1624,117.2435,117.1543,117.2192,16615.0
2015-11-10 14:45:00,144.54,144.61,144.54,144.59,7850.0,117.2192,117.2759,117.2192,117.2597,7850.0
2015-11-10 14:50:00,144.61,144.66,144.44,144.44,10208.0,117.2759,117.3165,117.1381,117.1381,10208.0
2015-11-10 14:55:00,144.45,144.47,144.3,144.3,11856.0,117.1462,117.1624,117.0245,117.0245,11856.0
2015-11-10 15:00:00,144.3,144.3,144.09,144.1,27185.0,117.0245,117.0245,116.8542,116.8623,27185.0
2015-11-10 15:05:00,144.06,144.15,143.93,144.15,44122.0,116.8299,116.9029,116.7245,116.9029,44122.0
2015-11-10 15:10:00,144.15,144.21,144.07,144.18,24521.0,116.9029,116.9515,116.838,116.9272,24521.0
2015-11-10 15:15:00,144.19,144.22,144.06,144.16,18529.0,116.9353,116.9596,116.8299,116.911,18529.0
2015-11-10 15:20:00,144.16,144.18,143.98,144.02,25956.0,116.911,116.9272,116.765,116.7974,25956.0
2015-11-10 15:25:00,144.0,144.0,143.75,143.81,28097.0,116.7812,116.7812,116.5785,116.6271,28097.0
2015-11-10 15:30:00,143.81,143.93,143.8,143.85,34221.0,116.6271,116.7245,116.619,116.6596,34221.0
2015-11-10 15:35:00,143.82,143.98,143.82,143.96,18352.0,116.6352,116.765,116.6352,116.7488,18352.0
2015-11-10 15:40:00,143.96,144.0,143.94,143.98,18722.0,116.7488,116.7812,116.7326,116.765,18722.0
2015-11-10 15:45:00,143.98,144.06,143.93,144.05,30846.0,116.765,116.8299,116.7245,116.8218,30846.0
2015-11-10 15:50:00,144.04,144.04,143.84,143.86,27139.0,116.8137,116.8137,116.6515,116.6677,27139.0
2015-11-10 15:55:00,143.85,143.97,143.83,143.94,60152.0,116.6596,116.7569,116.6434,116.7326,60152.0
2015-11-11 09:30:00,144.43,144.43,143.91,144.29,9661.0,117.1299,117.1299,116.7082,117.0164,9661.0
2015-11-11 09:35:00,144.19,144.57,144.19,144.28,9393.0,116.9353,117.2435,116.9353,117.0083,9393.0
2015-11-11 09:40:00,144.35,144.79,144.26,144.26,8986.0,117.0651,117.4219,116.9921,116.9921,8986.0
2015-11-11 09:45:00,144.27,144.36,143.8,143.84,4292.0,117.0002,117.0732,116.619,116.6515,4292.0
2015-11-11 09:50:00,143.83,144.16,143.82,143.95,3778.0,116.6434,116.911,116.6352,116.7407,3778.0
2015-11-11 09:55:00,143.95,144.09,143.87,143.93,4817.0,116.7407,116.8542,116.6758,116.7245,4817.0
2015-11-11 10:00:00,143.94,144.07,143.81,143.89,7731.0,116.7326,116.838,116.6271,116.692,7731.0
2015-11-11 10:05:00,144.05,144.19,143.94,144.18,7600.0,116.8218,116.9353,116.7326,116.9272,7600.0
2015-11-11 10:10:00,144.17,144.17,143.85,143.92,16462.0,116.9191,116.9191,116.6596,116.7163,16462.0
2015-11-11 10:15:00,143.87,144.05,143.87,144.02,13063.0,116.6758,116.8218,116.6758,116.7974,13063.0
2015-11-11 10:20:00,144.01,144.15,143.93,144.13,16140.0,116.7893,116.9029,116.7245,116.8866,16140.0
2015-11-11 10:25:00,144.07,144.21,143.91,143.95,13809.0,116.838,116.9515,116.7082,116.7407,13809.0
2015-11-11 10:30:00,143.92,143.92,143.68,143.79,25847.0,116.7163,116.7163,116.5217,116.6109,25847.0
2015-11-11 10:35:00,143.8,143.83,143.58,143.66,15594.0,116.619,116.6434,116.4406,116.5055,15594.0
2015-11-11 10:40:00,143.68,143.84,143.66,143.82,7256.0,116.5217,116.6515,116.5055,116.6352,7256.0
2015-11-11 10:45:00,143.84,143.94,143.74,143.9,16382.0,116.6515,116.7326,116.5704,116.7001,16382.0
2015-11-11 10:50:00,143.92,143.95,143.75,143.93,10720.0,116.7163,116.7407,116.5785,116.7245,10720.0
2015-11-11 10:55:00,144.01,144.14,144.01,144.03,10524.0,116.7893,116.8948,116.7893,116.8056,10524.0
2015-11-11 11:00:00,144.06,144.1,143.9,144.07,8670.0,116.8299,116.8623,116.7001,116.838,8670.0
2015-11-11 11:05:00,144.07,144.13,143.96,144.0,12100.0,116.838,116.8866,116.7488,116.7812,12100.0
2015-11-11 11:10:00,143.96,144.0,143.83,143.86,15712.0,116.7488,116.7812,116.6434,116.6677,15712.0
2015-11-11 11:15:00,143.86,144.07,143.86,144.02,7067.0,116.6677,116.838,116.6677,116.7974,7067.0
2015-11-11 11:20:00,144.02,144.11,143.96,144.06,9625.0,116.7974,116.8704,116.7488,116.8299,9625.0
2015-11-11 11:25:00,144.06,144.11,144.03,144.06,8000.0,116.8299,116.8704,116.8056,116.8299,8000.0
2015-11-11 11:30:00,144.06,144.14,143.84,143.94,13519.0,116.8299,116.8948,116.6515,116.7326,13519.0
2015-11-11 11:35:00,143.94,144.17,143.89,144.1,11521.0,116.7326,116.9191,116.692,116.8623,11521.0
2015-11-11 11:40:00,144.1,144.13,143.87,144.03,17860.0,116.8623,116.8866,116.6758,116.8056,17860.0
2015-11-11 11:45:00,144.03,144.15,144.03,144.1,10880.0,116.8056,116.9029,116.8056,116.8623,10880.0
2015-11-11 11:50:00,144.06,144.12,144.03,144.05,4200.0,116.8299,116.8785,116.8056,116.8218,4200.0
2015-11-11 11:55:00,144.05,144.1,144.01,144.05,11488.0,116.8218,116.8623,116.7893,116.8218,11488.0
2015-11-11 12:00:00,144.05,144.11,144.03,144.05,12580.0,116.8218,116.8704,116.8056,116.8218,12580.0
2015-11-11 12:05:00,144.03,144.1,143.98,144.07,6800.0,116.8056,116.8623,116.765,116.838,6800.0
2015-11-11 12:10:00,144.07,144.07,143.85,143.91,13827.0,116.838,116.838,116.6596,116.7082,13827.0
2015-11-11 12:15:00,143.88,143.88,143.77,143.77,7848.0,116.6839,116.6839,116.5947,116.5947,7848.0
2015-11-11 12:20:00,143.79,143.95,143.79,143.92,10851.0,116.6109,116.7407,116.6109,116.7163,10851.0
2015-11-11 12:25:00,143.98,144.05,143.88,143.89,5870.0,116.765,116.8218,116.6839,116.692,5870.0
2015-11-11 12:30:00,143.93,144.03,143.91,143.91,12021.0,116.7245,116.8056,116.7082,116.7082,12021.0
2015-11-11 12:35:00,143.97,144.02,143.87,143.94,14284.0,116.7569,116.7974,116.6758,116.7326,14284.0
2015-11-11 12:40:00,143.94,144.05,143.9,143.9,16255.0,116.7326,116.8218,116.7001,116.7001,16255.0
2015-11-11 12:45:00,143.94,144.1,143.94,144.05,10345.0,116.7326,116.8623,116.7326,116.8218,10345.0
2015-11-11 12:50:00,144.05,144.13,144.03,144.12,9000.0,116.8218,116.8866,116.8056,116.8785,9000.0
2015-11-11 12:55:00,144.11,144.15,143.95,143.98,8739.0,116.8704,116.9029,116.7407,116.765,8739.0
2015-11-11 13:00:00,143.97,144.1,143.97,144.05,5000.0,116.7569,116.8623,116.7569,116.8218,5000.0
2015-11-11 13:05:00,144.08,144.09,143.76,143.84,16013.0,116.8461,116.8542,116.5866,116.6515,16013.0
2015-11-11 13:10:00,143.83,143.93,143.81,143.9,4000.0,116.6434,116.7245,116.6271,116.7001,4000.0
2015-11-11 13:15:00,143.89,143.92,143.87,143.88,6500.0,116.692,116.7163,116.6758,116.6839,6500.0
2015-11-11 13:20:00,143.88,143.88,143.83,143.83,7262.0,116.6839,116.6839,116.6434,116.6434,7262.0
2015-11-11 13:25:00,143.78,143.85,143.73,143.81,5100.0,116.6028,116.6596,116.5623,116.6271,5100.0
2015-11-11 13:30:00,143.81,143.83,143.72,143.78,8400.0,116.6271,116.6434,116.5541,116.6028,8400.0
2015-11-11 13:35:00,143.78,143.92,143.76,143.91,4800.0,116.6028,116.7163,116.5866,116.7082,4800.0
2015-11-11 13:40:00,143.91,144.09,143.9,144.08,5487.0,116.7082,116.8542,116.7001,116.8461,5487.0
2015-11-11 13:45:00,144.08,144.11,144.04,144.11,6012.0,116.8461,116.8704,116.8137,116.8704,6012.0
2015-11-11 13:50:00,144.1,144.1,144.01,144.03,6605.0,116.8623,116.8623,116.7893,116.8056,6605.0
2015-11-11 13:55:00,144.07,144.09,143.96,143.98,4308.0,116.838,116.8542,116.7488,116.765,4308.0
2015-11-11 14:00:00,143.98,144.08,143.96,144.02,8776.0,116.765,116.8461,116.7488,116.7974,8776.0
2015-11-11 14:05:00,144.02,144.07,143.94,144.01,15154.0,116.7974,116.838,116.7326,116.7893,15154.0
2015-11-11 14:10:00,144.01,144.1,144.0,144.07,6725.0,116.7893,116.8623,116.7812,116.838,6725.0
2015-11-11 14:15:00,144.06,144.1,144.0,144.08,6522.0,116.8299,116.8623,116.7812,116.8461,6522.0
2015-11-11 14:20:00,144.08,144.12,144.07,144.11,6017.0,116.8461,116.8785,116.838,116.8704,6017.0
2015-11-11 14:25:00,144.15,144.19,144.07,144.14,5800.0,116.9029,116.9353,116.838,116.8948,5800.0
2015-11-11 14:30:00,144.16,144.2,144.14,144.15,9078.0,116.911,116.9434,116.8948,116.9029,9078.0
2015-11-11 14:35:00,144.15,144.15,144.02,144.05,7615.0,116.9029,116.9029,116.7974,116.8218,7615.0
2015-11-11 14:40:00,144.05,144.09,143.94,144.0,6000.0,116.8218,116.8542,116.7326,116.7812,6000.0
2015-11-11 14:45:00,144.03,144.1,144.0,144.04,5114.0,116.8056,116.8623,116.7812,116.8137,5114.0
2015-11-11 14:50:00,144.04,144.1,144.01,144.02,11392.0,116.8137,116.8623,116.7893,116.7974,11392.0
2015-11-11 14:55:00,144.02,144.02,143.74,143.74,9221.0,116.7974,116.7974,116.5704,116.5704,9221.0
2015-11-11 15:00:00,143.75,143.84,143.75,143.77,6837.0,116.5785,116.6515,116.5785,116.5947,6837.0
2015-11-11 15:05:00,143.79,143.86,143.73,143.74,8120.0,116.6109,116.6677,116.5623,116.5704,8120.0
2015-11-11 15:10:00,143.76,143.78,143.69,143.72,9996.0,116.5866,116.6028,116.5298,116.5541,9996.0
2015-11-11 15:15:00,143.74,143.75,143.46,143.46,22012.0,116.5704,116.5785,116.3433,116.3433,22012.0
2015-11-11 15:20:00,143.52,143.56,143.46,143.46,12333.0,116.392,116.4244,116.3433,116.3433,12333.0
2015-11-11 15:25:00,143.44,143.61,143.44,143.59,12890.0,116.3271,116.4649,116.3271,116.4487,12890.0
2015-11-11 15:30:00,143.6,143.71,143.49,143.5,15968.0,116.4568,116.546,116.3676,116.3757,15968.0
2015-11-11 15:35:00,143.51,143.57,143.44,143.57,17254.0,116.3838,116.4325,116.3271,116.4325,17254.0
2015-11-11 15:40:00,143.57,143.64,143.49,143.57,18518.0,116.4325,116.4893,116.3676,116.4325,18518.0
2015-11-11 15:45:00,143.58,143.58,143.27,143.27,24160.0,116.4406,116.4406,116.1892,116.1892,24160.0
2015-11-11 15:50:00,143.3,143.41,143.28,143.33,24654.0,116.2135,116.3027,116.1973,116.2379,24654.0
2015-11-11 15:55:00,143.33,143.4,143.26,143.34,36624.0,116.2379,116.2946,116.1811,116.246,36624.0
2015-11-12 09:30:00,143.01,143.01,142.0,142.46,39666.0,115.9784,115.9784,115.1593,115.5323,39666.0
2015-11-12 09:35:00,142.48,142.55,142.14,142.32,8097.0,115.5485,115.6053,115.2728,115.4188,8097.0
2015-11-12 09:40:00,142.24,142.24,141.62,141.9,10188.0,115.3539,115.3539,114.8511,115.0782,10188.0
2015-11-12 09:45:00,141.86,142.11,141.8,142.08,12946.0,115.0457,115.2485,114.9971,115.2241,12946.0
2015-11-12 09:50:00,142.11,142.12,141.78,142.08,5180.0,115.2485,115.2566,114.9808,115.2241,5180.0
2015-11-12 09:55:00,142.08,142.2,141.86,142.1,8161.0,115.2241,115.3215,115.0457,115.2404,8161.0
2015-11-12 10:00:00,142.03,142.16,141.94,142.06,8140.0,115.1836,115.289,115.1106,115.2079,8140.0
2015-11-12 10:05:00,142.0,142.37,141.95,142.3,8738.0,115.1593,115.4593,115.1187,115.4026,8738.0
2015-11-12 10:10:00,142.38,142.5,142.38,142.49,6854.0,115.4674,115.5648,115.4674,115.5566,6854.0
2015-11-12 10:15:00,142.54,142.76,142.46,142.56,7050.0,115.5972,115.7756,115.5323,115.6134,7050.0
2015-11-12 10:20:00,142.58,142.58,142.32,142.32,13813.0,115.6296,115.6296,115.4188,115.4188,13813.0
2015-11-12 10:25:00,142.4,142.46,142.32,142.39,7879.0,115.4837,115.5323,115.4188,115.4755,7879.0
2015-11-12 10:30:00,142.39,142.4,142.0,142.12,18850.0,115.4755,115.4837,115.1593,115.2566,18850.0
2015-11-12 10:35:00,142.06,142.1,141.81,142.02,17572.0,115.2079,115.2404,115.0052,115.1755,17572.0
2015-11-12 10:40:00,142.03,142.09,141.88,141.98,12900.0,115.1836,115.2322,115.0619,115.143,12900.0
2015-11-12 10:45:00,141.93,142.0,141.85,141.92,8003.0,115.1025,115.1593,115.0376,115.0944,8003.0
2015-11-12 10:50:00,141.93,142.0,141.88,142.0,5100.0,115.1025,115.1593,115.0619,115.1593,5100.0
2015-11-12 10:55:00,142.01,142.21,142.0,142.21,18175.0,115.1674,115.3296,115.1593,115.3296,18175.0
2015-11-12 11:00:00,142.22,142.38,142.18,142.29,18753.0,115.3377,115.4674,115.3052,115.3944,18753.0
2015-11-12 11:05:00,142.31,142.34,142.08,142.18,19006.0,115.4107,115.435,115.2241,115.3052,19006.0
2015-11-12 11:10:00,142.14,142.14,142.0,142.03,8625.0,115.2728,115.2728,115.1593,115.1836,8625.0
2015-11-12 11:15:00,142.02,142.07,141.85,141.94,4392.0,115.1755,115.216,115.0376,115.1106,4392.0
2015-11-12 11:20:00,141.93,141.93,141.74,141.74,7049.0,115.1025,115.1025,114.9484,114.9484,7049.0
2015-11-12 11:25:00,141.78,141.99,141.78,141.97,4359.0,114.9808,115.1512,114.9808,115.1349,4359.0
2015-11-12 11:30:00,141.98,141.98,141.68,141.68,10087.0,115.143,115.143,114.8997,114.8997,10087.0
2015-11-12 11:35:00,141.67,141.84,141.66,141.84,7429.0,114.8916,115.0295,114.8835,115.0295,7429.0
2015-11-12 11:40:00,141.84,141.99,141.75,141.89,9050.0,115.0295,115.1512,114.9565,115.0701,9050.0
2015-11-12 11:45:00,141.89,141.89,141.71,141.77,13818.0,115.0701,115.0701,114.9241,114.9727,13818.0
2015-11-12 11:50:00,141.82,141.92,141.71,141.74,9251.0,115.0133,115.0944,114.9241,114.9484,9251.0
2015-11-12 11:55:00,141.74,142.03,141.69,141.96,14928.0,114.9484,115.1836,114.9079,115.1268,14928.0
2015-11-12 12:00:00,142.0,142.28,142.0,142.28,12945.0,115.1593,115.3863,115.1593,115.3863,12945.0
2015-11-12 12:05:00,142.28,142.28,141.94,142.03,10204.0,115.3863,115.3863,115.1106,115.1836,10204.0
2015-11-12 12:10:00,142.06,142.06,141.91,141.97,9400.0,115.2079,115.2079,115.0863,115.1349,9400.0
2015-11-12 12:15:00,141.97,141.97,141.82,141.89,9247.0,115.1349,115.1349,115.0133,115.0701,9247.0
2015-11-12 12:20:00,141.92,141.94,141.71,141.81,8300.0,115.0944,115.1106,114.9241,115.0052,8300.0
2015-11-12 12:25:00,141.81,141.87,141.78,141.85,7388.0,115.0052,115.0538,114.9808,115.0376,7388.0
2015-11-12 12:30:00,141.85,142.04,141.85,142.04,8476.0,115.0376,115.1917,115.0376,115.1917,8476.0
2015-11-12 12:35:00,142.04,142.12,141.98,142.06,6865.0,115.1917,115.2566,115.143,115.2079,6865.0
2015-11-12 12:40:00,142.06,142.14,142.01,142.13,6965.0,115.2079,115.2728,115.1674,115.2647,6965.0
2015-11-12 12:45:00,142.13,142.19,142.01,142.19,9222.0,115.2647,115.3133,115.1674,115.3133,9222.0
2015-11-12 12:50:00,142.15,142.32,142.15,142.2,14756.0,115.2809,115.4188,115.2809,115.3215,14756.0
2015-11-12 12:55:00,142.2,142.36,142.19,142.26,6680.0,115.3215,115.4512,115.3133,115.3701,6680.0
2015-11-12 13:00:00,142.31,142.46,142.28,142.34,14349.0,115.4107,115.5323,115.3863,115.435,14349.0
2015-11-12 13:05:00,142.3,142.34,142.01,142.01,12866.0,115.4026,115.435,115.1674,115.1674,12866.0
2015-11-12 13:10:00,142.0,142.19,142.0,142.19,14495.0,115.1593,115.3133,115.1593,115.3133,14495.0
2015-11-12 13:15:00,142.19,142.31,142.17,142.21,12680.0,115.3133,115.4107,115.2971,115.3296,12680.0
2015-11-12 13:20:00,142.21,142.28,142.11,142.21,10013.0,115.3296,115.3863,115.2485,115.3296,10013.0
2015-11-12 13:25:00,142.21,142.3,142.14,142.2,9995.0,115.3296,115.4026,115.2728,115.3215,9995.0
2015-11-12 13:30:00,142.2,142.24,142.15,142.16,10693.0,115.3215,115.3539,115.2809,115.289,10693.0
2015-11-12 13:35:00,142.16,142.39,142.16,142.36,13231.0,115.289,115.4755,115.289,115.4512,13231.0
2015-11-12 13:40:00,142.42,142.42,142.24,142.24,8410.0,115.4999,115.4999,115.3539,115.3539,8410.0
2015-11-12 13:45:00,142.24,142.3,142.17,142.27,10055.0,115.3539,115.4026,115.2971,115.3782,10055.0
2015-11-12 13:50:00,142.27,142.4,142.17,142.31,10198.0,115.3782,115.4837,115.2971,115.4107,10198.0
2015-11-12 13:55:00,142.36,142.45,142.34,142.45,11391.0,115.4512,115.5242,115.435,115.5242,11391.0
2015-11-12 14:00:00,142.46,142.5,142.3,142.36,16588.0,115.5323,115.5648,115.4026,115.4512,16588.0
2015-11-12 14:05:00,142.36,142.38,142.27,142.3,13419.0,115.4512,115.4674,115.3782,115.4026,13419.0
2015-11-12 14:10:00,142.3,142.3,142.01,142.1,17696.0,115.4026,115.4026,115.1674,115.2404,17696.0
2015-11-12 14:15:00,142.11,142.11,141.97,141.97,14414.0,115.2485,115.2485,115.1349,115.1349,14414.0
2015-11-12 14:20:00,141.98,142.12,141.95,142.02,26746.0,115.143,115.2566,115.1187,115.1755,26746.0
2015-11-12 14:25:00,141.99,142.19,141.94,142.19,26835.0,115.1512,115.3133,115.1106,115.3133,26835.0
2015-11-12 14:30:00,142.16,142.3,142.12,142.21,30240.0,115.289,115.4026,115.2566,115.3296,30240.0
2015-11-12 14:35:00,142.23,142.23,142.0,142.0,31816.0,115.3458,115.3458,115.1593,115.1593,31816.0
2015-11-12 14:40:00,142.03,142.14,141.92,142.11,25932.0,115.1836,115.2728,115.0944,115.2485,25932.0
2015-11-12 14:45:00,142.12,142.15,141.92,142.05,25170.0,115.2566,115.2809,115.0944,115.1998,25170.0
2015-11-12 14:50:00,142.04,142.04,141.86,141.87,21187.0,115.1917,115.1917,115.0457,115.0538,21187.0
2015-11-12 14:55:00,141.91,142.01,141.82,141.93,18390.0,115.0863,115.1674,115.0133,115.1025,18390.0
2015-11-12 15:00:00,141.96,141.97,141.78,141.86,25741.0,115.1268,115.1349,114.9808,115.0457,25741.0
2015-11-12 15:05:00,141.83,141.93,141.78,141.87,12345.0,115.0214,115.1025,114.9808,115.0538,12345.0
2015-11-12 15:10:00,141.88,141.93,141.67,141.84,40734.0,115.0619,115.1025,114.8916,115.0295,40734.0
2015-11-12 15:15:00,141.8,141.92,141.68,141.86,39062.0,114.9971,115.0944,114.8997,115.0457,39062.0
2015-11-12 15:20:00,141.86,141.99,141.82,141.99,21176.0,115.0457,115.1512,115.0133,115.1512,21176.0
2015-11-12 15:25:00,141.98,142.02,141.86,142.02,21339.0,115.143,115.1755,115.0457,115.1755,21339.0
2015-11-12 15:30:00,142.02,142.08,141.83,141.87,24198.0,115.1755,115.2241,115.0214,115.0538,24198.0
2015-11-12 15:35:00,141.88,142.02,141.88,141.88,26716.0,115.0619,115.1755,115.0619,115.0619,26716.0
2015-11-12 15:40:00,141.89,141.97,141.79,141.81,38231.0,115.0701,115.1349,114.989,115.0052,38231.0
2015-11-12 15:45:00,141.82,142.04,141.82,141.93,38522.0,115.0133,115.1917,115.0133,115.1025,38522.0
2015-11-12 15:50:00,141.95,141.95,141.74,141.75,19387.0,115.1187,115.1187,114.9484,114.9565,19387.0
2015-11-12 15:55:00,141.77,141.86,141.69,141.86,46861.0,114.9727,115.0457,114.9079,115.0457,46861.0
2015-11-13 09:30:00,141.23,142.0,141.22,141.89,21247.0,114.5348,115.1593,114.5267,115.0701,21247.0
2015-11-13 09:35:00,141.83,142.24,141.61,141.62,15394.0,115.0214,115.3539,114.843,114.8511,15394.0
2015-11-13 09:40:00,141.6,141.85,141.5,141.59,13114.0,114.8349,115.0376,114.7538,114.8268,13114.0
2015-11-13 09:45:00,141.65,141.65,141.38,141.47,14273.0,114.8754,114.8754,114.6565,114.7294,14273.0
2015-11-13 09:50:00,141.52,141.55,141.3,141.38,12791.0,114.77,114.7943,114.5916,114.6565,12791.0
2015-11-13 09:55:00,141.41,141.45,141.29,141.39,8738.0,114.6808,114.7132,114.5835,114.6646,8738.0
2015-11-13 10:00:00,141.41,141.6,141.25,141.31,16948.0,114.6808,114.8349,114.551,114.5997,16948.0
2015-11-13 10:05:00,141.35,141.46,141.23,141.46,12444.0,114.6321,114.7213,114.5348,114.7213,12444.0
2015-11-13 10:10:00,141.43,141.48,141.21,141.3,14882.0,114.697,114.7376,114.5186,114.5916,14882.0
2015-11-13 10:15:00,141.36,141.36,141.1,141.22,15840.0,114.6402,114.6402,114.4294,114.5267,15840.0
2015-11-13 10:20:00,141.2,141.29,141.13,141.13,16067.0,114.5105,114.5835,114.4537,114.4537,16067.0
2015-11-13 10:25:00,141.14,141.27,140.75,140.77,40127.0,114.4618,114.5672,114.1455,114.1618,40127.0
2015-11-13 10:30:00,140.82,140.9,140.7,140.74,15046.0,114.2023,114.2672,114.105,114.1374,15046.0
2015-11-13 10:35:00,140.76,141.04,140.76,140.91,10003.0,114.1536,114.3807,114.1536,114.2753,10003.0
2015-11-13 10:40:00,140.95,141.04,140.91,140.93,17064.0,114.3077,114.3807,114.2753,114.2915,17064.0
2015-11-13 10:45:00,140.95,141.04,140.84,141.0,20038.0,114.3077,114.3807,114.2185,114.3483,20038.0
2015-11-13 10:50:00,140.97,141.01,140.76,140.9,39922.0,114.324,114.3564,114.1536,114.2672,39922.0
2015-11-13 10:55:00,140.9,141.0,140.81,141.0,19969.0,114.2672,114.3483,114.1942,114.3483,19969.0
2015-11-13 11:00:00,141.0,141.0,140.78,140.85,21563.0,114.3483,114.3483,114.1699,114.2266,21563.0
2015-11-13 11:05:00,140.84,140.91,140.73,140.77,7815.0,114.2185,114.2753,114.1293,114.1618,7815.0
2015-11-13 11:10:00,140.79,140.81,140.54,140.54,8486.0,114.178,114.1942,113.9752,113.9752,8486.0
2015-11-13 11:15:00,140.52,140.54,140.18,140.26,19947.0,113.959,113.9752,113.6833,113.7482,19947.0
2015-11-13 11:20:00,140.3,140.63,140.23,140.55,15073.0,113.7806,114.0482,113.7238,113.9833,15073.0
2015-11-13 11:25:00,140.61,140.77,140.58,140.7,15222.0,114.032,114.1618,114.0077,114.105,15222.0
2015-11-13 11:30:00,140.72,140.95,140.65,140.95,58972.0,114.1212,114.3077,114.0644,114.3077,58972.0
2015-11-13 11:35:00,140.98,141.01,140.66,140.71,7927.0,114.3321,114.3564,114.0725,114.1131,7927.0
2015-11-13 11:40:00,140.7,140.91,140.7,140.81,5018.0,114.105,114.2753,114.105,114.1942,5018.0
2015-11-13 11:45:00,140.78,140.82,140.65,140.68,6510.0,114.1699,114.2023,114.0644,114.0888,6510.0
2015-11-13 11:50:00,140.63,140.82,140.58,140.82,23359.0,114.0482,114.2023,114.0077,114.2023,23359.0
2015-11-13 11:55:00,140.78,141.03,140.72,140.92,18025.0,114.1699,114.3726,114.1212,114.2834,18025.0
2015-11-13 12:00:00,140.9,140.9,140.78,140.9,7157.0,114.2672,114.2672,114.1699,114.2672,7157.0
2015-11-13 12:05:00,140.9,140.97,140.82,140.9,9343.0,114.2672,114.324,114.2023,114.2672,9343.0
2015-11-13 12:10:00,140.95,141.04,140.93,141.03,22444.0,114.3077,114.3807,114.2915,114.3726,22444.0
2015-11-13 12:15:00,141.04,141.05,140.95,141.01,21992.0,114.3807,114.3888,114.3077,114.3564,21992.0
2015-11-13 12:20:00,141.05,141.3,141.02,141.17,22566.0,114.3888,114.5916,114.3645,114.4861,22566.0
2015-11-13 12:25:00,141.16,141.21,140.93,141.0,18175.0,114.478,114.5186,114.2915,114.3483,18175.0
2015-11-13 12:30:00,140.97,141.18,140.95,141.1,17337.0,114.324,114.4943,114.3077,114.4294,17337.0
2015-11-13 12:35:00,141.07,141.07,140.94,140.96,7350.0,114.405,114.405,114.2996,114.3158,7350.0
2015-11-13 12:40:00,140.96,141.13,140.89,141.09,8965.0,114.3158,114.4537,114.2591,114.4213,8965.0
2015-11-13 12:45:00,141.1,141.13,140.89,140.97,7600.0,114.4294,114.4537,114.2591,114.324,7600.0
2015-11-13 12:50:00,140.93,141.18,140.92,141.01,13028.0,114.2915,114.4943,114.2834,114.3564,13028.0
2015-11-13 12:55:00,141.01,141.06,140.96,141.0,8600.0,114.3564,114.3969,114.3158,114.3483,8600.0
2015-11-13 13:00:00,141.01,141.03,140.92,141.01,9444.0,114.3564,114.3726,114.2834,114.3564,9444.0
2015-11-13 13:05:00,141.02,141.02,140.74,140.76,4475.0,114.3645,114.3645,114.1374,114.1536,4475.0
2015-11-13 13:10:00,140.78,140.84,140.75,140.8,11300.0,114.1699,114.2185,114.1455,114.1861,11300.0
2015-11-13 13:15:00,140.81,141.01,140.78,140.97,19390.0,114.1942,114.3564,114.1699,114.324,19390.0
2015-11-13 13:20:00,140.94,141.05,140.82,140.88,27497.0,114.2996,114.3888,114.2023,114.251,27497.0
2015-11-13 13:25:00,140.92,141.02,140.9,141.01,8837.0,114.2834,114.3645,114.2672,114.3564,8837.0
2015-11-13 13:30:00,141.0,141.12,141.0,141.05,12775.0,114.3483,114.4456,114.3483,114.3888,12775.0
2015-11-13 13:35:00,141.0,141.03,140.8,140.91,9104.0,114.3483,114.3726,114.1861,114.2753,9104.0
2015-11-13 13:40:00,140.88,140.9,140.78,140.82,8429.0,114.251,114.2672,114.1699,114.2023,8429.0
2015-11-13 13:45:00,140.85,140.89,140.7,140.7,10500.0,114.2266,114.2591,114.105,114.105,10500.0
2015-11-13 13:50:00,140.76,140.82,140.7,140.74,2770.0,114.1536,114.2023,114.105,114.1374,2770.0
2015-11-13 13:55:00,140.74,140.76,140.69,140.74,5324.0,114.1374,114.1536,114.0969,114.1374,5324.0
2015-11-13 14:00:00,140.74,140.8,140.72,140.76,6352.0,114.1374,114.1861,114.1212,114.1536,6352.0
2015-11-13 14:05:00,140.71,140.73,140.59,140.59,7920.0,114.1131,114.1293,114.0158,114.0158,7920.0
2015-11-13 14:10:00,140.56,140.81,140.53,140.79,7445.0,113.9914,114.1942,113.9671,114.178,7445.0
2015-11-13 14:15:00,140.79,140.79,140.69,140.69,4970.0,114.178,114.178,114.0969,114.0969,4970.0
2015-11-13 14:20:00,140.69,140.73,140.65,140.71,10676.0,114.0969,114.1293,114.0644,114.1131,10676.0
2015-11-13 14:25:00,140.71,140.71,140.61,140.63,7357.0,114.1131,114.1131,114.032,114.0482,7357.0
2015-11-13 14:30:00,140.63,140.73,140.61,140.66,10950.0,114.0482,114.1293,114.032,114.0725,10950.0
2015-11-13 14:35:00,140.66,140.69,140.57,140.63,10200.0,114.0725,114.0969,113.9996,114.0482,10200.0
2015-11-13 14:40:00,140.63,140.66,140.57,140.62,10780.0,114.0482,114.0725,113.9996,114.0401,10780.0
2015-11-13 14:45:00,140.62,140.65,140.54,140.55,13121.0,114.0401,114.0644,113.9752,113.9833,13121.0
2015-11-13 14:50:00,140.55,140.59,140.44,140.45,12377.0,113.9833,114.0158,113.8941,113.9022,12377.0
2015-11-13 14:55:00,140.45,140.54,140.36,140.44,15207.0,113.9022,113.9752,113.8293,113.8941,15207.0
2015-11-13 15:00:00,140.41,140.58,140.35,140.54,63579.0,113.8698,114.0077,113.8211,113.9752,63579.0
2015-11-13 15:05:00,140.53,140.67,140.51,140.65,9167.0,113.9671,114.0807,113.9509,114.0644,9167.0
2015-11-13 15:10:00,140.66,140.81,140.66,140.78,8133.0,114.0725,114.1942,114.0725,114.1699,8133.0
2015-11-13 15:15:00,140.78,140.79,140.57,140.62,9600.0,114.1699,114.178,113.9996,114.0401,9600.0
2015-11-13 15:20:00,140.61,140.62,140.36,140.41,13308.0,114.032,114.0401,113.8293,113.8698,13308.0
2015-11-13 15:25:00,140.44,140.51,140.34,140.39,12260.0,113.8941,113.9509,113.813,113.8536,12260.0
2015-11-13 15:30:00,140.41,140.6,140.38,140.46,12634.0,113.8698,114.0239,113.8455,113.9104,12634.0
2015-11-13 15:35:00,140.48,140.67,140.46,140.61,13744.0,113.9266,114.0807,113.9104,114.032,13744.0
2015-11-13 15:40:00,140.66,140.74,140.4,140.54,19679.0,114.0725,114.1374,113.8617,113.9752,19679.0
2015-11-13 15:45:00,140.55,140.8,140.54,140.67,29161.0,113.9833,114.1861,113.9752,114.0807,29161.0
2015-11-13 15:50:00,140.66,140.66,140.45,140.56,40864.0,114.0725,114.0725,113.9022,113.9914,40864.0
2015-11-13 15:55:00,140.54,140.65,140.53,140.56,62611.0,113.9752,114.0644,113.9671,113.9914,62611.0
2015-11-16 09:30:00,141.25,141.65,141.15,141.28,27893.0,114.551,114.8754,114.4699,114.5754,27893.0
2015-11-16 09:35:00,141.3,141.9,141.08,141.85,47865.0,114.5916,115.0782,114.4132,115.0376,47865.0
2015-11-16 09:40:00,141.9,142.0,141.58,141.73,39237.0,115.0782,115.1593,114.8186,114.9403,39237.0
2015-11-16 09:45:00,141.73,141.83,141.5,141.52,36338.0,114.9403,115.0214,114.7538,114.77,36338.0
2015-11-16 09:50:00,141.52,141.62,141.3,141.59,16166.0,114.77,114.8511,114.5916,114.8268,16166.0
2015-11-16 09:55:00,141.62,141.88,141.59,141.69,15317.0,114.8511,115.0619,114.8268,114.9079,15317.0
2015-11-16 10:00:00,141.71,141.85,141.54,141.55,20321.0,114.9241,115.0376,114.7862,114.7943,20321.0
2015-11-16 10:05:00,141.56,141.59,141.43,141.44,9448.0,114.8024,114.8268,114.697,114.7051,9448.0
2015-11-16 10:10:00,141.51,141.58,141.45,141.51,30186.0,114.7619,114.8186,114.7132,114.7619,30186.0
2015-11-16 10:15:00,141.56,141.79,141.43,141.66,24231.0,114.8024,114.989,114.697,114.8835,24231.0
2015-11-16 10:20:00,141.64,141.68,141.51,141.55,26657.0,114.8673,114.8997,114.7619,114.7943,26657.0
2015-11-16 10:25:00,141.54,141.59,141.39,141.45,36988.0,114.7862,114.8268,114.6646,114.7132,36988.0
2015-11-16 10:30:00,141.44,141.52,141.37,141.5,15421.0,114.7051,114.77,114.6483,114.7538,15421.0
2015-11-16 10:35:00,141.51,141.59,141.41,141.59,18690.0,114.7619,114.8268,114.6808,114.8268,18690.0
2015-11-16 10:40:00,141.55,141.62,141.37,141.38,32085.0,114.7943,114.8511,114.6483,114.6565,32085.0
2015-11-16 10:45:00,141.42,141.55,141.38,141.4,8874.0,114.6889,114.7943,114.6565,114.6727,8874.0
2015-11-16 10:50:00,141.35,141.52,141.31,141.42,6746.0,114.6321,114.77,114.5997,114.6889,6746.0
2015-11-16 10:55:00,141.37,141.49,141.33,141.44,23434.0,114.6483,114.7457,114.6159,114.7051,23434.0
2015-11-16 11:00:00,141.45,141.88,141.45,141.78,14283.0,114.7132,115.0619,114.7132,114.9808,14283.0
2015-11-16 11:05:00,141.77,142.07,141.72,141.89,29089.0,114.9727,115.216,114.9322,115.0701,29089.0
2015-11-16 11:10:00,141.88,142.0,141.78,141.85,15501.0,115.0619,115.1593,114.9808,115.0376,15501.0
2015-11-16 11:15:00,141.84,141.89,141.75,141.85,22467.0,115.0295,115.0701,114.9565,115.0376,22467.0
2015-11-16 11:20:00,141.81,141.89,141.72,141.83,24687.0,115.0052,115.0701,114.9322,115.0214,24687.0
2015-11-16 11:25:00,141.75,141.8,141.6,141.6,5992.0,114.9565,114.9971,114.8349,114.8349,5992.0
2015-11-16 11:30:00,141.64,141.79,141.64,141.68,9771.0,114.8673,114.989,114.8673,114.8997,9771.0
2015-11-16 11:35:00,141.71,141.95,141.68,141.95,21315.0,114.9241,115.1187,114.8997,115.1187,21315.0
2015-11-16 11:40:00,141.95,141.95,141.74,141.74,26155.0,115.1187,115.1187,114.9484,114.9484,26155.0
2015-11-16 11:45:00,141.74,141.95,141.7,141.85,21332.0,114.9484,115.1187,114.916,115.0376,21332.0
2015-11-16 11:50:00,141.8,141.8,141.63,141.71,18846.0,114.9971,114.9971,114.8592,114.9241,18846.0
2015-11-16 11:55:00,141.76,141.9,141.71,141.8,27187.0,114.9646,115.0782,114.9241,114.9971,27187.0
2015-11-16 12:00:00,141.83,142.08,141.82,142.02,23316.0,115.0214,115.2241,115.0133,115.1755,23316.0
2015-11-16 12:05:00,142.05,142.25,142.01,142.19,22923.0,115.1998,115.362,115.1674,115.3133,22923.0
2015-11-16 12:10:00,142.17,142.2,141.94,141.96,38650.0,115.2971,115.3215,115.1106,115.1268,38650.0
2015-11-16 12:15:00,142.03,142.1,141.94,141.98,16200.0,115.1836,115.2404,115.1106,115.143,16200.0
2015-11-16 12:20:00,141.98,142.15,141.98,142.12,13438.0,115.143,115.2809,115.143,115.2566,13438.0
2015-11-16 12:25:00,142.1,142.25,142.08,142.16,7048.0,115.2404,115.362,115.2241,115.289,7048.0
2015-11-16 12:30:00,142.2,142.44,142.15,142.27,39300.0,115.3215,115.5161,115.2809,115.3782,39300.0
2015-11-16 12:35:00,142.29,142.31,142.25,142.28,5400.0,115.3944,115.4107,115.362,115.3863,5400.0
2015-11-16 12:40:00,142.26,142.35,142.17,142.22,11683.0,115.3701,115.4431,115.2971,115.3377,11683.0
2015-11-16 12:45:00,142.21,142.26,142.16,142.26,6677.0,115.3296,115.3701,115.289,115.3701,6677.0
2015-11-16 12:50:00,142.24,142.26,142.11,142.15,8147.0,115.3539,115.3701,115.2485,115.2809,8147.0
2015-11-16 12:55:00,142.11,142.17,142.08,142.16,4876.0,115.2485,115.2971,115.2241,115.289,4876.0
2015-11-16 13:00:00,142.16,142.17,142.1,142.13,6218.0,115.289,115.2971,115.2404,115.2647,6218.0
2015-11-16 13:05:00,142.14,142.18,142.02,142.14,8965.0,115.2728,115.3052,115.1755,115.2728,8965.0
2015-11-16 13:10:00,142.14,142.22,142.09,142.13,12602.0,115.2728,115.3377,115.2322,115.2647,12602.0
2015-11-16 13:15:00,142.17,142.21,142.1,142.18,11278.0,115.2971,115.3296,115.2404,115.3052,11278.0
2015-11-16 13:20:00,142.19,142.37,142.19,142.26,8706.0,115.3133,115.4593,115.3133,115.3701,8706.0
2015-11-16 13:25:00,142.26,142.32,142.17,142.17,7057.0,115.3701,115.4188,115.2971,115.2971,7057.0
2015-11-16 13:30:00,142.22,142.28,142.13,142.18,17958.0,115.3377,115.3863,115.2647,115.3052,17958.0
2015-11-16 13:35:00,142.18,142.25,142.1,142.13,5870.0,115.3052,115.362,115.2404,115.2647,5870.0
2015-11-16 13:40:00,142.11,142.17,142.04,142.1,20310.0,115.2485,115.2971,115.1917,115.2404,20310.0
2015-11-16 13:45:00,142.09,142.23,142.07,142.22,6465.0,115.2322,115.3458,115.216,115.3377,6465.0
2015-11-16 13:50:00,142.2,142.36,142.2,142.36,10120.0,115.3215,115.4512,115.3215,115.4512,10120.0
2015-11-16 13:55:00,142.35,142.37,142.24,142.24,9478.0,115.4431,115.4593,115.3539,115.3539,9478.0
2015-11-16 14:00:00,142.26,142.32,142.19,142.22,14599.0,115.3701,115.4188,115.3133,115.3377,14599.0
2015-11-16 14:05:00,142.21,142.21,142.08,142.11,10000.0,115.3296,115.3296,115.2241,115.2485,10000.0
2015-11-16 14:10:00,142.1,142.19,142.02,142.19,11600.0,115.2404,115.3133,115.1755,115.3133,11600.0
2015-11-16 14:15:00,142.21,142.23,142.12,142.16,16601.0,115.3296,115.3458,115.2566,115.289,16601.0
2015-11-16 14:20:00,142.16,142.21,142.12,142.16,12741.0,115.289,115.3296,115.2566,115.289,12741.0
2015-11-16 14:25:00,142.21,142.29,142.16,142.29,5435.0,115.3296,115.3944,115.289,115.3944,5435.0
2015-11-16 14:30:00,142.28,142.52,142.24,142.52,9082.0,115.3863,115.581,115.3539,115.581,9082.0
2015-11-16 14:35:00,142.55,142.58,142.35,142.38,11679.0,115.6053,115.6296,115.4431,115.4674,11679.0
2015-11-16 14:40:00,142.41,142.45,142.28,142.3,12778.0,115.4918,115.5242,115.3863,115.4026,12778.0
2015-11-16 14:45:00,142.28,142.37,142.28,142.37,9138.0,115.3863,115.4593,115.3863,115.4593,9138.0
2015-11-16 14:50:00,142.39,142.4,142.2,142.27,11320.0,115.4755,115.4837,115.3215,115.3782,11320.0
2015-11-16 14:55:00,142.26,142.41,142.26,142.38,5289.0,115.3701,115.4918,115.3701,115.4674,5289.0
2015-11-16 15:00:00,142.4,142.62,142.4,142.56,12611.0,115.4837,115.6621,115.4837,115.6134,12611.0
2015-11-16 15:05:00,142.57,142.62,142.52,142.56,7122.0,115.6215,115.6621,115.581,115.6134,7122.0
2015-11-16 15:10:00,142.57,142.71,142.54,142.71,9080.0,115.6215,115.7351,115.5972,115.7351,9080.0
2015-11-16 15:15:00,142.69,142.8,142.69,142.8,12528.0,115.7188,115.808,115.7188,115.808,12528.0
2015-11-16 15:20:00,142.8,142.97,142.73,142.93,10721.0,115.808,115.9459,115.7513,115.9135,10721.0
2015-11-16 15:25:00,142.93,143.01,142.81,142.81,17601.0,115.9135,115.9784,115.8162,115.8162,17601.0
2015-11-16 15:30:00,142.85,142.97,142.83,142.87,13621.0,115.8486,115.9459,115.8324,115.8648,13621.0
2015-11-16 15:35:00,142.88,143.11,142.85,142.98,15359.0,115.8729,116.0594,115.8486,115.954,15359.0
2015-11-16 15:40:00,142.96,143.05,142.93,143.05,22616.0,115.9378,116.0108,115.9135,116.0108,22616.0
2015-11-16 15:45:00,143.03,143.07,143.0,143.07,25926.0,115.9946,116.027,115.9702,116.027,25926.0
2015-11-16 15:50:00,143.06,143.23,143.02,143.22,35590.0,116.0189,116.1568,115.9865,116.1487,35590.0
2015-11-16 15:55:00,143.19,143.36,143.15,143.3,68960.0,116.1243,116.2622,116.0919,116.2135,68960.0
2015-11-17 09:30:00,143.71,143.74,143.32,143.51,26830.0,116.546,116.5704,116.2298,116.3838,26830.0
2015-11-17 09:35:00,143.31,143.66,143.24,143.55,11031.0,116.2216,116.5055,116.1649,116.4163,11031.0
2015-11-17 09:40:00,143.53,143.72,143.4,143.62,7954.0,116.4001,116.5541,116.2946,116.473,7954.0
2015-11-17 09:45:00,143.73,143.73,143.38,143.6,10885.0,116.5623,116.5623,116.2784,116.4568,10885.0
2015-11-17 09:50:00,143.62,143.68,143.39,143.56,5450.0,116.473,116.5217,116.2865,116.4244,5450.0
2015-11-17 09:55:00,143.58,143.58,143.44,143.51,5896.0,116.4406,116.4406,116.3271,116.3838,5896.0
2015-11-17 10:00:00,143.51,143.62,143.44,143.47,4310.0,116.3838,116.473,116.3271,116.3514,4310.0
2015-11-17 10:05:00,143.47,143.8,143.41,143.72,11038.0,116.3514,116.619,116.3027,116.5541,11038.0
2015-11-17 10:10:00,143.68,143.72,143.49,143.55,8684.0,116.5217,116.5541,116.3676,116.4163,8684.0
2015-11-17 10:15:00,143.5,143.58,143.43,143.57,5088.0,116.3757,116.4406,116.319,116.4325,5088.0
2015-11-17 10:20:00,143.48,143.8,143.45,143.8,8278.0,116.3595,116.619,116.3352,116.619,8278.0
2015-11-17 10:25:00,143.84,143.86,143.55,143.68,10594.0,116.6515,116.6677,116.4163,116.5217,10594.0
2015-11-17 10:30:00,143.61,143.76,143.61,143.68,11289.0,116.4649,116.5866,116.4649,116.5217,11289.0
2015-11-17 10:35:00,143.68,143.81,143.5,143.74,88994.0,116.5217,116.6271,116.3757,116.5704,88994.0
2015-11-17 10:40:00,143.71,143.75,143.57,143.61,24540.0,116.546,116.5785,116.4325,116.4649,24540.0
2015-11-17 10:45:00,143.61,143.93,143.58,143.93,16284.0,116.4649,116.7245,116.4406,116.7245,16284.0
2015-11-17 10:50:00,143.96,144.1,143.85,144.09,4284.0,116.7488,116.8623,116.6596,116.8542,4284.0
2015-11-17 10:55:00,144.1,144.27,144.09,144.27,9989.0,116.8623,117.0002,116.8542,117.0002,9989.0
2015-11-17 11:00:00,144.26,144.29,144.11,144.21,16274.0,116.9921,117.0164,116.8704,116.9515,16274.0
2015-11-17 11:05:00,144.22,144.26,144.15,144.21,10627.0,116.9596,116.9921,116.9029,116.9515,10627.0
2015-11-17 11:10:00,144.22,144.27,144.19,144.21,12310.0,116.9596,117.0002,116.9353,116.9515,12310.0
2015-11-17 11:15:00,144.21,144.34,144.2,144.26,9760.0,116.9515,117.057,116.9434,116.9921,9760.0
2015-11-17 11:20:00,144.27,144.39,144.27,144.35,9981.0,117.0002,117.0975,117.0002,117.0651,9981.0
2015-11-17 11:25:00,144.39,144.39,144.28,144.39,3900.0,117.0975,117.0975,117.0083,117.0975,3900.0
2015-11-17 11:30:00,144.37,144.45,144.31,144.41,20458.0,117.0813,117.1462,117.0326,117.1137,20458.0
2015-11-17 11:35:00,144.41,144.41,144.27,144.3,6369.0,117.1137,117.1137,117.0002,117.0245,6369.0
2015-11-17 11:40:00,144.28,144.33,144.18,144.22,21227.0,117.0083,117.0488,116.9272,116.9596,21227.0
2015-11-17 11:45:00,144.22,144.23,144.01,144.03,38212.0,116.9596,116.9677,116.7893,116.8056,38212.0
2015-11-17 11:50:00,144.05,144.09,143.82,144.02,32965.0,116.8218,116.8542,116.6352,116.7974,32965.0
2015-11-17 11:55:00,144.02,144.06,143.84,143.96,12667.0,116.7974,116.8299,116.6515,116.7488,12667.0
2015-11-17 12:00:00,143.96,144.18,143.89,144.14,15733.0,116.7488,116.9272,116.692,116.8948,15733.0
2015-11-17 12:05:00,144.17,144.2,143.94,144.0,15986.0,116.9191,116.9434,116.7326,116.7812,15986.0
2015-11-17 12:10:00,144.05,144.13,144.02,144.08,3446.0,116.8218,116.8866,116.7974,116.8461,3446.0
2015-11-17 12:15:00,144.12,144.16,144.05,144.14,4871.0,116.8785,116.911,116.8218,116.8948,4871.0
2015-11-17 12:20:00,144.11,144.11,143.95,143.95,5012.0,116.8704,116.8704,116.7407,116.7407,5012.0
2015-11-17 12:25:00,143.95,143.96,143.73,143.9,19109.0,116.7407,116.7488,116.5623,116.7001,19109.0
2015-11-17 12:30:00,143.89,144.02,143.88,143.99,7151.0,116.692,116.7974,116.6839,116.7731,7151.0
2015-11-17 12:35:00,143.98,144.0,143.88,143.9,4400.0,116.765,116.7812,116.6839,116.7001,4400.0
2015-11-17 12:40:00,143.91,143.91,143.6,143.6,6065.0,116.7082,116.7082,116.4568,116.4568,6065.0
2015-11-17 12:45:00,143.6,143.6,143.45,143.54,12958.0,116.4568,116.4568,116.3352,116.4082,12958.0
2015-11-17 12:50:00,143.55,143.71,143.55,143.63,5193.0,116.4163,116.546,116.4163,116.4812,5193.0
2015-11-17 12:55:00,143.62,143.77,143.61,143.68,6970.0,116.473,116.5947,116.4649,116.5217,6970.0
2015-11-17 13:00:00,143.69,143.72,143.56,143.64,7580.0,116.5298,116.5541,116.4244,116.4893,7580.0
2015-11-17 13:05:00,143.64,143.74,143.64,143.67,4030.0,116.4893,116.5704,116.4893,116.5136,4030.0
2015-11-17 13:10:00,143.71,143.75,143.68,143.74,6777.0,116.546,116.5785,116.5217,116.5704,6777.0
2015-11-17 13:15:00,143.73,143.73,143.21,143.21,4607.0,116.5623,116.5623,116.1405,116.1405,4607.0
2015-11-17 13:20:00,143.23,143.26,142.9,142.92,25715.0,116.1568,116.1811,115.8891,115.9054,25715.0
2015-11-17 13:25:00,142.9,142.9,142.7,142.7,9374.0,115.8891,115.8891,115.7269,115.7269,9374.0
2015-11-17 13:30:00,142.68,142.84,142.6,142.81,16570.0,115.7107,115.8405,115.6458,115.8162,16570.0
2015-11-17 13:35:00,142.82,142.92,142.8,142.87,5700.0,115.8243,115.9054,115.808,115.8648,5700.0
2015-11-17 13:40:00,142.85,143.12,142.81,143.06,6983.0,115.8486,116.0676,115.8162,116.0189,6983.0
2015-11-17 13:45:00,143.13,143.15,143.0,143.04,11685.0,116.0757,116.0919,115.9702,116.0027,11685.0
2015-11-17 13:50:00,143.05,143.28,143.03,143.28,4307.0,116.0108,116.1973,115.9946,116.1973,4307.0
2015-11-17 13:55:00,143.3,143.38,143.16,143.34,22351.0,116.2135,116.2784,116.1,116.246,22351.0
2015-11-17 14:00:00,143.33,143.33,143.15,143.22,7174.0,116.2379,116.2379,116.0919,116.1487,7174.0
2015-11-17 14:05:00,143.22,143.36,143.2,143.27,21077.0,116.1487,116.2622,116.1324,116.1892,21077.0
2015-11-17 14:10:00,143.27,143.34,143.19,143.25,9326.0,116.1892,116.246,116.1243,116.173,9326.0
2015-11-17 14:15:00,143.26,143.3,143.11,143.11,6074.0,116.1811,116.2135,116.0594,116.0594,6074.0
2015-11-17 14:20:00,143.08,143.09,142.85,142.88,7974.0,116.0351,116.0432,115.8486,115.8729,7974.0
2015-11-17 14:25:00,142.87,142.88,142.73,142.8,36360.0,115.8648,115.8729,115.7513,115.808,36360.0
2015-11-17 14:30:00,142.81,142.99,142.75,142.97,15878.0,115.8162,115.9621,115.7675,115.9459,15878.0
2015-11-17 14:35:00,142.94,143.04,142.82,142.99,8816.0,115.9216,116.0027,115.8243,115.9621,8816.0
2015-11-17 14:40:00,143.04,143.11,142.55,142.55,13896.0,116.0027,116.0594,115.6053,115.6053,13896.0
2015-11-17 14:45:00,142.54,142.66,142.5,142.56,13529.0,115.5972,115.6945,115.5648,115.6134,13529.0
2015-11-17 14:50:00,142.6,142.65,142.52,142.64,12756.0,115.6458,115.6864,115.581,115.6783,12756.0
2015-11-17 14:55:00,142.64,143.13,142.63,143.09,10372.0,115.6783,116.0757,115.6702,116.0432,10372.0
2015-11-17 15:00:00,143.13,143.13,142.63,142.65,10040.0,116.0757,116.0757,115.6702,115.6864,10040.0
2015-11-17 15:05:00,142.65,142.82,142.65,142.65,9220.0,115.6864,115.8243,115.6864,115.6864,9220.0
2015-11-17 15:10:00,142.65,142.75,142.6,142.68,30165.0,115.6864,115.7675,115.6458,115.7107,30165.0
2015-11-17 15:15:00,142.69,142.76,142.63,142.65,13335.0,115.7188,115.7756,115.6702,115.6864,13335.0
2015-11-17 15:20:00,142.62,142.83,142.61,142.69,13776.0,115.6621,115.8324,115.654,115.7188,13776.0
2015-11-17 15:25:00,142.65,142.71,142.61,142.71,18349.0,115.6864,115.7351,115.654,115.7351,18349.0
2015-11-17 15:30:00,142.7,142.87,142.56,142.87,16991.0,115.7269,115.8648,115.6134,115.8648,16991.0
2015-11-17 15:35:00,142.85,142.95,142.72,142.76,12565.0,115.8486,115.9297,115.7432,115.7756,12565.0
2015-11-17 15:40:00,142.75,143.01,142.74,142.89,12470.0,115.7675,115.9784,115.7594,115.881,12470.0
2015-11-17 15:45:00,142.89,142.94,142.69,142.76,19528.0,115.881,115.9216,115.7188,115.7756,19528.0
2015-11-17 15:50:00,142.75,142.99,142.75,142.97,39307.0,115.7675,115.9621,115.7675,115.9459,39307.0
2015-11-17 15:55:00,142.98,142.99,142.79,142.87,75761.0,115.954,115.9621,115.7999,115.8648,75761.0
2015-11-18 09:30:00,143.29,143.75,143.04,143.63,21614.0,116.2054,116.5785,116.0027,116.4812,21614.0
2015-11-18 09:35:00,143.52,143.78,143.37,143.64,11060.0,116.392,116.6028,116.2703,116.4893,11060.0
2015-11-18 09:40:00,143.47,143.64,143.3,143.3,7160.0,116.3514,116.4893,116.2135,116.2135,7160.0
2015-11-18 09:45:00,143.38,143.68,143.35,143.59,5369.0,116.2784,116.5217,116.2541,116.4487,5369.0
2015-11-18 09:50:00,143.62,143.76,143.55,143.66,11915.0,116.473,116.5866,116.4163,116.5055,11915.0
2015-11-18 09:55:00,143.57,143.7,143.18,143.18,9247.0,116.4325,116.5379,116.1162,116.1162,9247.0
2015-11-18 10:00:00,143.24,143.37,143.21,143.34,6836.0,116.1649,116.2703,116.1405,116.246,6836.0
2015-11-18 10:05:00,143.36,143.5,143.27,143.42,5374.0,116.2622,116.3757,116.1892,116.3109,5374.0
2015-11-18 10:10:00,143.41,143.41,143.22,143.22,8927.0,116.3027,116.3027,116.1487,116.1487,8927.0
2015-11-18 10:15:00,143.13,143.17,143.02,143.04,2956.0,116.0757,116.1081,115.9865,116.0027,2956.0
2015-11-18 10:20:00,143.07,143.14,142.97,143.06,6923.0,116.027,116.0838,115.9459,116.0189,6923.0
2015-11-18 10:25:00,143.06,143.14,142.78,142.9,8391.0,116.0189,116.0838,115.7918,115.8891,8391.0
2015-11-18 10:30:00,142.9,143.19,142.9,143.04,9903.0,115.8891,116.1243,115.8891,116.0027,9903.0
2015-11-18 10:35:00,143.03,143.09,142.86,142.98,5596.0,115.9946,116.0432,115.8567,115.954,5596.0
2015-11-18 10:40:00,142.95,143.0,142.87,142.89,19370.0,115.9297,115.9702,115.8648,115.881,19370.0
2015-11-18 10:45:00,142.87,142.88,142.54,142.54,7025.0,115.8648,115.8729,115.5972,115.5972,7025.0
2015-11-18 10:50:00,142.61,142.63,142.5,142.63,2175.0,115.654,115.6702,115.5648,115.6702,2175.0
2015-11-18 10:55:00,142.6,142.68,142.52,142.64,4927.0,115.6458,115.7107,115.581,115.6783,4927.0
2015-11-18 11:00:00,142.59,142.59,142.31,142.35,11408.0,115.6377,115.6377,115.4107,115.4431,11408.0
2015-11-18 11:05:00,142.36,142.41,142.28,142.41,8657.0,115.4512,115.4918,115.3863,115.4918,8657.0
2015-11-18 11:10:00,142.38,142.55,142.34,142.53,9269.0,115.4674,115.6053,115.435,115.5891,9269.0
2015-11-18 11:15:00,142.53,142.57,142.4,142.4,10184.0,115.5891,115.6215,115.4837,115.4837,10184.0
2015-11-18 11:20:00,142.44,142.74,142.44,142.68,5070.0,115.5161,115.7594,115.5161,115.7107,5070.0
2015-11-18 11:25:00,142.68,142.8,142.67,142.8,5167.0,115.7107,115.808,115.7026,115.808,5167.0
2015-11-18 11:30:00,142.79,143.0,142.79,142.96,3298.0,115.7999,115.9702,115.7999,115.9378,3298.0
2015-11-18 11:35:00,142.98,143.01,142.9,142.9,4398.0,115.954,115.9784,115.8891,115.8891,4398.0
2015-11-18 11:40:00,142.91,142.98,142.85,142.85,5801.0,115.8973,115.954,115.8486,115.8486,5801.0
2015-11-18 11:45:00,142.91,143.0,142.9,142.9,4804.0,115.8973,115.9702,115.8891,115.8891,4804.0
2015-11-18 11:50:00,142.9,143.0,142.85,142.89,6362.0,115.8891,115.9702,115.8486,115.881,6362.0
2015-11-18 11:55:00,142.89,143.0,142.87,142.98,5203.0,115.881,115.9702,115.8648,115.954,5203.0
2015-11-18 12:00:00,142.98,143.03,142.8,142.9,8194.0,115.954,115.9946,115.808,115.8891,8194.0
2015-11-18 12:05:00,142.93,143.02,142.93,142.99,9449.0,115.9135,115.9865,115.9135,115.9621,9449.0
2015-11-18 12:10:00,142.98,143.01,142.87,142.91,6363.0,115.954,115.9784,115.8648,115.8973,6363.0
2015-11-18 12:15:00,142.93,142.95,142.87,142.87,7730.0,115.9135,115.9297,115.8648,115.8648,7730.0
2015-11-18 12:20:00,142.91,142.93,142.57,142.62,12454.0,115.8973,115.9135,115.6215,115.6621,12454.0
2015-11-18 12:25:00,142.65,142.82,142.63,142.81,4709.0,115.6864,115.8243,115.6702,115.8162,4709.0
2015-11-18 12:30:00,142.81,142.98,142.75,142.96,9676.0,115.8162,115.954,115.7675,115.9378,9676.0
2015-11-18 12:35:00,142.96,143.04,142.93,142.95,9191.0,115.9378,116.0027,115.9135,115.9297,9191.0
2015-11-18 12:40:00,142.93,142.94,142.72,142.72,5595.0,115.9135,115.9216,115.7432,115.7432,5595.0
2015-11-18 12:45:00,142.77,142.85,142.74,142.84,3595.0,115.7837,115.8486,115.7594,115.8405,3595.0
2015-11-18 12:50:00,142.83,143.02,142.83,143.0,7700.0,115.8324,115.9865,115.8324,115.9702,7700.0
2015-11-18 12:55:00,142.99,143.03,142.93,142.93,4596.0,115.9621,115.9946,115.9135,115.9135,4596.0
2015-11-18 13:00:00,142.93,142.98,142.89,142.92,3700.0,115.9135,115.954,115.881,115.9054,3700.0
2015-11-18 13:05:00,142.93,142.97,142.88,142.97,9194.0,115.9135,115.9459,115.8729,115.9459,9194.0
2015-11-18 13:10:00,142.97,143.0,142.94,142.94,5832.0,115.9459,115.9702,115.9216,115.9216,5832.0
2015-11-18 13:15:00,142.96,142.98,142.9,142.98,3402.0,115.9378,115.954,115.8891,115.954,3402.0
2015-11-18 13:20:00,142.99,143.05,142.98,143.02,6097.0,115.9621,116.0108,115.954,115.9865,6097.0
2015-11-18 13:25:00,143.0,143.08,142.99,142.99,3839.0,115.9702,116.0351,115.9621,115.9621,3839.0
2015-11-18 13:30:00,143.0,143.06,142.91,142.93,7800.0,115.9702,116.0189,115.8973,115.9135,7800.0
2015-11-18 13:35:00,142.94,142.99,142.87,142.92,5616.0,115.9216,115.9621,115.8648,115.9054,5616.0
2015-11-18 13:40:00,142.92,142.98,142.89,142.92,3676.0,115.9054,115.954,115.881,115.9054,3676.0
2015-11-18 13:45:00,142.95,142.96,142.84,142.84,8953.0,115.9297,115.9378,115.8405,115.8405,8953.0
2015-11-18 13:50:00,142.84,142.88,142.76,142.8,5631.0,115.8405,115.8729,115.7756,115.808,5631.0
2015-11-18 13:55:00,142.8,142.82,142.73,142.73,5358.0,115.808,115.8243,115.7513,115.7513,5358.0
2015-11-18 14:00:00,142.72,142.93,142.6,142.72,11389.0,115.7432,115.9135,115.6458,115.7432,11389.0
2015-11-18 14:05:00,142.76,143.19,142.76,143.17,5623.0,115.7756,116.1243,115.7756,116.1081,5623.0
2015-11-18 14:10:00,143.16,143.61,143.16,143.47,8023.0,116.1,116.4649,116.1,116.3514,8023.0
2015-11-18 14:15:00,143.47,143.48,143.18,143.21,5366.0,116.3514,116.3595,116.1162,116.1405,5366.0
2015-11-18 14:20:00,143.21,143.26,142.89,142.96,14950.0,116.1405,116.1811,115.881,115.9378,14950.0
2015-11-18 14:25:00,142.99,143.12,142.95,143.0,13366.0,115.9621,116.0676,115.9297,115.9702,13366.0
2015-11-18 14:30:00,143.01,143.07,142.91,143.01,10320.0,115.9784,116.027,115.8973,115.9784,10320.0
2015-11-18 14:35:00,143.0,143.04,142.93,143.0,7063.0,115.9702,116.0027,115.9135,115.9702,7063.0
2015-11-18 14:40:00,143.0,143.16,143.0,143.16,16271.0,115.9702,116.1,115.9702,116.1,16271.0
2015-11-18 14:45:00,143.17,143.29,143.14,143.2,7832.0,116.1081,116.2054,116.0838,116.1324,7832.0
2015-11-18 14:50:00,143.19,143.37,143.15,143.37,8953.0,116.1243,116.2703,116.0919,116.2703,8953.0
2015-11-18 14:55:00,143.29,143.45,143.27,143.45,11282.0,116.2054,116.3352,116.1892,116.3352,11282.0
2015-11-18 15:00:00,143.39,143.45,143.33,143.36,8522.0,116.2865,116.3352,116.2379,116.2622,8522.0
2015-11-18 15:05:00,143.34,143.42,143.23,143.23,11548.0,116.246,116.3109,116.1568,116.1568,11548.0
2015-11-18 15:10:00,143.23,143.29,143.16,143.26,10435.0,116.1568,116.2054,116.1,116.1811,10435.0
2015-11-18 15:15:00,143.23,143.45,143.23,143.43,9612.0,116.1568,116.3352,116.1568,116.319,9612.0
2015-11-18 15:20:00,143.4,143.4,143.25,143.37,24900.0,116.2946,116.2946,116.173,116.2703,24900.0
2015-11-18 15:25:00,143.34,143.43,143.32,143.4,6195.0,116.246,116.319,116.2298,116.2946,6195.0
2015-11-18 15:30:00,143.4,143.54,143.35,143.52,10718.0,116.2946,116.4082,116.2541,116.392,10718.0
2015-11-18 15:35:00,143.52,143.62,143.49,143.49,12919.0,116.392,116.473,116.3676,116.3676,12919.0
2015-11-18 15:40:00,143.57,143.68,143.52,143.65,10948.0,116.4325,116.5217,116.392,116.4974,10948.0
2015-11-18 15:45:00,143.61,143.85,143.61,143.85,13812.0,116.4649,116.6596,116.4649,116.6596,13812.0
2015-11-18 15:50:00,143.86,143.95,143.79,143.93,30957.0,116.6677,116.7407,116.6109,116.7245,30957.0
2015-11-18 15:55:00,143.9,143.98,143.65,143.74,82773.0,116.7001,116.765,116.4974,116.5704,82773.0
2015-11-19 09:30:00,144.83,144.94,144.28,144.7,48569.0,117.4543,117.5435,117.0083,117.3489,48569.0
2015-11-19 09:35:00,144.74,145.21,144.73,144.84,15360.0,117.3813,117.7625,117.3732,117.4624,15360.0
2015-11-19 09:40:00,144.92,145.92,144.92,145.61,14999.0,117.5273,118.3383,117.5273,118.0869,14999.0
2015-11-19 09:45:00,145.59,145.61,145.29,145.56,30540.0,118.0707,118.0869,117.8274,118.0464,30540.0
2015-11-19 09:50:00,145.45,145.86,145.44,145.67,14850.0,117.9571,118.2896,117.949,118.1356,14850.0
2015-11-19 09:55:00,145.58,145.62,145.3,145.3,11801.0,118.0626,118.095,117.8355,117.8355,11801.0
2015-11-19 10:00:00,145.31,145.76,145.31,145.76,9849.0,117.8436,118.2085,117.8436,118.2085,9849.0
2015-11-19 10:05:00,145.72,145.88,145.66,145.81,5443.0,118.1761,118.3059,118.1275,118.2491,5443.0
2015-11-19 10:10:00,145.77,145.77,145.57,145.61,15737.0,118.2167,118.2167,118.0545,118.0869,15737.0
2015-11-19 10:15:00,145.64,145.7,145.54,145.59,40303.0,118.1112,118.1599,118.0301,118.0707,40303.0
2015-11-19 10:20:00,145.6,145.68,145.58,145.68,22433.0,118.0788,118.1437,118.0626,118.1437,22433.0
2015-11-19 10:25:00,145.65,145.76,145.59,145.71,18541.0,118.1193,118.2085,118.0707,118.168,18541.0
2015-11-19 10:30:00,145.73,145.83,145.56,145.56,11372.0,118.1842,118.2653,118.0464,118.0464,11372.0
2015-11-19 10:35:00,145.54,145.6,145.41,145.5,13554.0,118.0301,118.0788,117.9247,117.9977,13554.0
2015-11-19 10:40:00,145.5,145.56,145.43,145.43,9841.0,117.9977,118.0464,117.9409,117.9409,9841.0
2015-11-19 10:45:00,145.34,145.43,145.25,145.41,5947.0,117.8679,117.9409,117.7949,117.9247,5947.0
2015-11-19 10:50:00,145.46,145.47,145.16,145.16,7395.0,117.9653,117.9734,117.722,117.722,7395.0
2015-11-19 10:55:00,145.17,145.17,144.94,145.14,15129.0,117.7301,117.7301,117.5435,117.7057,15129.0
2015-11-19 11:00:00,145.18,145.19,145.03,145.18,6750.0,117.7382,117.7463,117.6165,117.7382,6750.0
2015-11-19 11:05:00,145.22,145.31,145.07,145.2,21352.0,117.7706,117.8436,117.649,117.7544,21352.0
2015-11-19 11:10:00,145.2,145.2,144.81,144.93,13267.0,117.7544,117.7544,117.4381,117.5354,13267.0
2015-11-19 11:15:00,144.94,144.98,144.85,144.87,6212.0,117.5435,117.576,117.4706,117.4868,6212.0
2015-11-19 11:20:00,144.9,144.92,144.79,144.79,6416.0,117.5111,117.5273,117.4219,117.4219,6416.0
2015-11-19 11:25:00,144.82,144.95,144.82,144.95,6218.0,117.4462,117.5517,117.4462,117.5517,6218.0
2015-11-19 11:30:00,144.89,144.89,144.77,144.83,10120.0,117.503,117.503,117.4057,117.4543,10120.0
2015-11-19 11:35:00,144.79,144.81,144.51,144.54,8058.0,117.4219,117.4381,117.1948,117.2192,8058.0
2015-11-19 11:40:00,144.5,144.66,144.46,144.63,12131.0,117.1867,117.3165,117.1543,117.2921,12131.0
2015-11-19 11:45:00,144.6,144.65,144.48,144.54,6924.0,117.2678,117.3084,117.1705,117.2192,6924.0
2015-11-19 11:50:00,144.58,144.61,144.45,144.54,21508.0,117.2516,117.2759,117.1462,117.2192,21508.0
2015-11-19 11:55:00,144.5,144.67,144.46,144.59,6445.0,117.1867,117.3246,117.1543,117.2597,6445.0
2015-11-19 12:00:00,144.6,144.6,144.48,144.55,7500.0,117.2678,117.2678,117.1705,117.2273,7500.0
2015-11-19 12:05:00,144.56,144.6,144.48,144.57,11299.0,117.2354,117.2678,117.1705,117.2435,11299.0
2015-11-19 12:10:00,144.56,144.61,144.49,144.53,6671.0,117.2354,117.2759,117.1786,117.211,6671.0
2015-11-19 12:15:00,144.5,144.5,144.38,144.41,6403.0,117.1867,117.1867,117.0894,117.1137,6403.0
2015-11-19 12:20:00,144.4,144.46,144.35,144.44,11210.0,117.1056,117.1543,117.0651,117.1381,11210.0
2015-11-19 12:25:00,144.44,144.56,144.37,144.56,4176.0,117.1381,117.2354,117.0813,117.2354,4176.0
2015-11-19 12:30:00,144.58,144.71,144.57,144.68,4014.0,117.2516,117.357,117.2435,117.3327,4014.0
2015-11-19 12:35:00,144.66,144.72,144.62,144.68,9057.0,117.3165,117.3651,117.284,117.3327,9057.0
2015-11-19 12:40:00,144.72,144.75,144.47,144.51,8091.0,117.3651,117.3895,117.1624,117.1948,8091.0
2015-11-19 12:45:00,144.53,144.59,144.47,144.47,3396.0,117.211,117.2597,117.1624,117.1624,3396.0
2015-11-19 12:50:00,144.48,144.77,144.48,144.77,7470.0,117.1705,117.4057,117.1705,117.4057,7470.0
2015-11-19 12:55:00,144.78,144.94,144.72,144.86,5604.0,117.4138,117.5435,117.3651,117.4787,5604.0
2015-11-19 13:00:00,144.9,144.91,144.73,144.76,5150.0,117.5111,117.5192,117.3732,117.3976,5150.0
2015-11-19 13:05:00,144.77,145.0,144.75,144.97,15700.0,117.4057,117.5922,117.3895,117.5679,15700.0
2015-11-19 13:10:00,144.97,145.29,144.97,145.24,9558.0,117.5679,117.8274,117.5679,117.7868,9558.0
2015-11-19 13:15:00,145.24,145.26,145.16,145.18,7202.0,117.7868,117.8031,117.722,117.7382,7202.0
2015-11-19 13:20:00,145.15,145.15,145.07,145.07,4007.0,117.7139,117.7139,117.649,117.649,4007.0
2015-11-19 13:25:00,145.03,145.1,145.01,145.09,5626.0,117.6165,117.6733,117.6003,117.6652,5626.0
2015-11-19 13:30:00,145.05,145.09,144.98,145.02,5168.0,117.6328,117.6652,117.576,117.6084,5168.0
2015-11-19 13:35:00,145.02,145.04,144.96,145.01,4306.0,117.6084,117.6246,117.5598,117.6003,4306.0
2015-11-19 13:40:00,144.99,145.09,144.98,145.0,10324.0,117.5841,117.6652,117.576,117.5922,10324.0
2015-11-19 13:45:00,145.01,145.18,144.97,145.04,20683.0,117.6003,117.7382,117.5679,117.6246,20683.0
2015-11-19 13:50:00,145.06,145.07,144.72,145.05,59929.0,117.6409,117.649,117.3651,117.6328,59929.0
2015-11-19 13:55:00,145.06,145.13,144.95,144.96,15381.0,117.6409,117.6976,117.5517,117.5598,15381.0
2015-11-19 14:00:00,144.94,145.0,144.74,144.8,7122.0,117.5435,117.5922,117.3813,117.43,7122.0
2015-11-19 14:05:00,144.79,144.86,144.72,144.72,1936.0,117.4219,117.4787,117.3651,117.3651,1936.0
2015-11-19 14:10:00,144.69,144.71,144.63,144.71,7078.0,117.3408,117.357,117.2921,117.357,7078.0
2015-11-19 14:15:00,144.69,144.92,144.68,144.89,16938.0,117.3408,117.5273,117.3327,117.503,16938.0
2015-11-19 14:20:00,144.89,145.09,144.88,145.01,41376.0,117.503,117.6652,117.4949,117.6003,41376.0
2015-11-19 14:25:00,144.98,145.06,144.94,145.0,12273.0,117.576,117.6409,117.5435,117.5922,12273.0
2015-11-19 14:30:00,145.03,145.09,144.95,144.99,27121.0,117.6165,117.6652,117.5517,117.5841,27121.0
2015-11-19 14:35:00,144.97,145.03,144.91,144.92,8272.0,117.5679,117.6165,117.5192,117.5273,8272.0
2015-11-19 14:40:00,144.96,145.11,144.96,145.08,6612.0,117.5598,117.6814,117.5598,117.6571,6612.0
2015-11-19 14:45:00,145.09,145.09,144.99,145.01,14807.0,117.6652,117.6652,117.5841,117.6003,14807.0
2015-11-19 14:50:00,145.0,145.11,144.98,145.01,39714.0,117.5922,117.6814,117.576,117.6003,39714.0
2015-11-19 14:55:00,145.01,145.28,144.99,145.22,16748.0,117.6003,117.8193,117.5841,117.7706,16748.0
2015-11-19 15:00:00,145.26,145.35,145.26,145.34,13504.0,117.8031,117.876,117.8031,117.8679,13504.0
2015-11-19 15:05:00,145.31,145.34,145.28,145.33,9061.0,117.8436,117.8679,117.8193,117.8598,9061.0
2015-11-19 15:10:00,145.3,145.35,145.27,145.29,7653.0,117.8355,117.876,117.8112,117.8274,7653.0
2015-11-19 15:15:00,145.28,145.33,145.16,145.23,20224.0,117.8193,117.8598,117.722,117.7787,20224.0
2015-11-19 15:20:00,145.23,145.37,145.19,145.26,9443.0,117.7787,117.8923,117.7463,117.8031,9443.0
2015-11-19 15:25:00,145.25,145.39,145.22,145.36,16283.0,117.7949,117.9085,117.7706,117.8842,16283.0
2015-11-19 15:30:00,145.37,145.43,145.29,145.29,15351.0,117.8923,117.9409,117.8274,117.8274,15351.0
2015-11-19 15:35:00,145.29,145.3,145.2,145.26,26228.0,117.8274,117.8355,117.7544,117.8031,26228.0
2015-11-19 15:40:00,145.25,145.28,145.21,145.23,16315.0,117.7949,117.8193,117.7625,117.7787,16315.0
2015-11-19 15:45:00,145.23,145.35,145.17,145.31,18416.0,117.7787,117.876,117.7301,117.8436,18416.0
2015-11-19 15:50:00,145.33,145.36,145.25,145.25,49220.0,117.8598,117.8842,117.7949,117.7949,49220.0
2015-11-19 15:55:00,145.26,145.28,145.11,145.23,89752.0,117.8031,117.8193,117.6814,117.7787,89752.0
2015-11-20 09:30:00,146.25,146.34,145.75,145.84,97774.0,118.6059,118.6789,118.2004,118.2734,97774.0
2015-11-20 09:35:00,145.83,146.08,145.75,145.82,15402.0,118.2653,118.4681,118.2004,118.2572,15402.0
2015-11-20 09:40:00,145.76,145.99,145.67,145.99,18503.0,118.2085,118.3951,118.1356,118.3951,18503.0
2015-11-20 09:45:00,145.99,146.1,145.91,146.01,8944.0,118.3951,118.4843,118.3302,118.4113,8944.0
2015-11-20 09:50:00,145.97,146.09,145.9,146.07,19180.0,118.3789,118.4762,118.3221,118.46,19180.0
2015-11-20 09:55:00,146.03,146.14,145.93,146.03,21287.0,118.4275,118.5167,118.3464,118.4275,21287.0
2015-11-20 10:00:00,146.02,146.11,145.92,146.1,9255.0,118.4194,118.4924,118.3383,118.4843,9255.0
2015-11-20 10:05:00,146.13,146.23,146.06,146.18,8295.0,118.5086,118.5897,118.4518,118.5492,8295.0
2015-11-20 10:10:00,146.12,146.5,146.12,146.5,11222.0,118.5005,118.8087,118.5005,118.8087,11222.0
2015-11-20 10:15:00,146.46,146.51,146.15,146.26,14658.0,118.7762,118.8168,118.5248,118.614,14658.0
2015-11-20 10:20:00,146.22,146.27,146.01,146.03,5671.0,118.5816,118.6221,118.4113,118.4275,5671.0
2015-11-20 10:25:00,146.06,146.13,146.0,146.06,7046.0,118.4518,118.5086,118.4032,118.4518,7046.0
2015-11-20 10:30:00,146.08,146.08,145.87,145.92,12150.0,118.4681,118.4681,118.2978,118.3383,12150.0
2015-11-20 10:35:00,145.97,146.09,145.94,145.98,4979.0,118.3789,118.4762,118.3545,118.387,4979.0
2015-11-20 10:40:00,146.0,146.09,145.9,145.9,16450.0,118.4032,118.4762,118.3221,118.3221,16450.0
2015-11-20 10:45:00,145.92,146.02,145.91,146.01,5986.0,118.3383,118.4194,118.3302,118.4113,5986.0
2015-11-20 10:50:00,146.01,146.11,146.01,146.04,4459.0,118.4113,118.4924,118.4113,118.4356,4459.0
2015-11-20 10:55:00,146.03,146.1,145.98,146.08,5830.0,118.4275,118.4843,118.387,118.4681,5830.0
2015-11-20 11:00:00,146.12,146.24,146.08,146.23,6671.0,118.5005,118.5978,118.4681,118.5897,6671.0
2015-11-20 11:05:00,146.25,146.26,146.15,146.19,4249.0,118.6059,118.614,118.5248,118.5573,4249.0
2015-11-20 11:10:00,146.18,146.2,146.13,146.14,4186.0,118.5492,118.5654,118.5086,118.5167,4186.0
2015-11-20 11:15:00,146.11,146.39,146.11,146.38,5985.0,118.4924,118.7195,118.4924,118.7114,5985.0
2015-11-20 11:20:00,146.36,146.51,146.34,146.5,7600.0,118.6951,118.8168,118.6789,118.8087,7600.0
2015-11-20 11:25:00,146.48,146.71,146.48,146.69,6342.0,118.7925,118.979,118.7925,118.9628,6342.0
2015-11-20 11:30:00,146.72,146.72,146.6,146.65,9070.0,118.9871,118.9871,118.8898,118.9303,9070.0
2015-11-20 11:35:00,146.62,146.72,146.62,146.65,4493.0,118.906,118.9871,118.906,118.9303,4493.0
2015-11-20 11:40:00,146.65,146.69,146.6,146.6,3010.0,118.9303,118.9628,118.8898,118.8898,3010.0
2015-11-20 11:45:00,146.64,146.64,146.55,146.58,9247.0,118.9222,118.9222,118.8492,118.8736,9247.0
2015-11-20 11:50:00,146.6,146.6,146.42,146.43,2821.0,118.8898,118.8898,118.7438,118.7519,2821.0
2015-11-20 11:55:00,146.35,146.48,146.35,146.47,2719.0,118.687,118.7925,118.687,118.7843,2719.0
2015-11-20 12:00:00,146.43,146.6,146.43,146.6,6046.0,118.7519,118.8898,118.7519,118.8898,6046.0
2015-11-20 12:05:00,146.54,146.59,146.51,146.58,5526.0,118.8411,118.8817,118.8168,118.8736,5526.0
2015-11-20 12:10:00,146.59,146.63,146.49,146.49,2174.0,118.8817,118.9141,118.8006,118.8006,2174.0
2015-11-20 12:15:00,146.48,146.53,146.44,146.5,3420.0,118.7925,118.833,118.76,118.8087,3420.0
2015-11-20 12:20:00,146.5,146.54,146.4,146.44,6639.0,118.8087,118.8411,118.7276,118.76,6639.0
2015-11-20 12:25:00,146.42,146.45,146.39,146.41,2982.0,118.7438,118.7681,118.7195,118.7357,2982.0
2015-11-20 12:30:00,146.38,146.55,146.38,146.55,6936.0,118.7114,118.8492,118.7114,118.8492,6936.0
2015-11-20 12:35:00,146.54,146.57,146.47,146.47,5971.0,118.8411,118.8654,118.7843,118.7843,5971.0
2015-11-20 12:40:00,146.45,146.57,146.44,146.57,2251.0,118.7681,118.8654,118.76,118.8654,2251.0
2015-11-20 12:45:00,146.52,146.61,146.5,146.53,13890.0,118.8249,118.8979,118.8087,118.833,13890.0
2015-11-20 12:50:00,146.54,146.54,146.43,146.44,4904.0,118.8411,118.8411,118.7519,118.76,4904.0
2015-11-20 12:55:00,146.44,146.47,146.41,146.41,3035.0,118.76,118.7843,118.7357,118.7357,3035.0
2015-11-20 13:00:00,146.44,146.58,146.44,146.54,7788.0,118.76,118.8736,118.76,118.8411,7788.0
2015-11-20 13:05:00,146.54,146.66,146.53,146.57,22258.0,118.8411,118.9384,118.833,118.8654,22258.0
2015-11-20 13:10:00,146.57,146.61,146.54,146.55,4175.0,118.8654,118.8979,118.8411,118.8492,4175.0
2015-11-20 13:15:00,146.59,146.69,146.55,146.69,9855.0,118.8817,118.9628,118.8492,118.9628,9855.0
2015-11-20 13:20:00,146.69,146.69,146.47,146.52,15157.0,118.9628,118.9628,118.7843,118.8249,15157.0
2015-11-20 13:25:00,146.54,146.54,146.19,146.25,20827.0,118.8411,118.8411,118.5573,118.6059,20827.0
2015-11-20 13:30:00,146.26,146.28,146.16,146.19,6455.0,118.614,118.6303,118.5329,118.5573,6455.0
2015-11-20 13:35:00,146.15,146.17,146.11,146.14,6266.0,118.5248,118.5411,118.4924,118.5167,6266.0
2015-11-20 13:40:00,146.17,146.18,146.07,146.07,11106.0,118.5411,118.5492,118.46,118.46,11106.0
2015-11-20 13:45:00,146.09,146.11,146.05,146.09,5485.0,118.4762,118.4924,118.4437,118.4762,5485.0
2015-11-20 13:50:00,146.06,146.13,146.06,146.1,2032.0,118.4518,118.5086,118.4518,118.4843,2032.0
2015-11-20 13:55:00,146.07,146.1,145.93,145.93,11368.0,118.46,118.4843,118.3464,118.3464,11368.0
2015-11-20 14:00:00,145.92,146.0,145.9,145.96,6921.0,118.3383,118.4032,118.3221,118.3707,6921.0
2015-11-20 14:05:00,145.95,146.05,145.95,145.97,14885.0,118.3626,118.4437,118.3626,118.3789,14885.0
2015-11-20 14:10:00,146.0,146.08,145.98,146.04,3912.0,118.4032,118.4681,118.387,118.4356,3912.0
2015-11-20 14:15:00,146.07,146.16,146.04,146.16,4742.0,118.46,118.5329,118.4356,118.5329,4742.0
2015-11-20 14:20:00,146.17,146.19,146.06,146.1,5154.0,118.5411,118.5573,118.4518,118.4843,5154.0
2015-11-20 14:25:00,146.06,146.07,145.76,145.76,15524.0,118.4518,118.46,118.2085,118.2085,15524.0
2015-11-20 14:30:00,145.75,145.82,145.74,145.82,3005.0,118.2004,118.2572,118.1923,118.2572,3005.0
2015-11-20 14:35:00,145.8,145.85,145.75,145.75,6368.0,118.241,118.2815,118.2004,118.2004,6368.0
2015-11-20 14:40:00,145.77,145.87,145.73,145.83,5209.0,118.2167,118.2978,118.1842,118.2653,5209.0
2015-11-20 14:45:00,145.84,145.86,145.69,145.69,6044.0,118.2734,118.2896,118.1518,118.1518,6044.0
2015-11-20 14:50:00,145.75,145.75,145.65,145.65,5257.0,118.2004,118.2004,118.1193,118.1193,5257.0
2015-11-20 14:55:00,145.66,145.71,145.47,145.48,7146.0,118.1275,118.168,117.9734,117.9815,7146.0
2015-11-20 15:00:00,145.5,145.58,145.41,145.43,7547.0,117.9977,118.0626,117.9247,117.9409,7547.0
2015-11-20 15:05:00,145.45,145.56,145.39,145.56,6405.0,117.9571,118.0464,117.9085,118.0464,6405.0
2015-11-20 15:10:00,145.52,145.57,145.51,145.55,5988.0,118.0139,118.0545,118.0058,118.0382,5988.0
2015-11-20 15:15:00,145.56,145.56,145.46,145.46,5127.0,118.0464,118.0464,117.9653,117.9653,5127.0
2015-11-20 15:20:00,145.46,145.53,145.46,145.53,4190.0,117.9653,118.022,117.9653,118.022,4190.0
2015-11-20 15:25:00,145.52,145.64,145.49,145.64,7704.0,118.0139,118.1112,117.9896,118.1112,7704.0
2015-11-20 15:30:00,145.62,145.75,145.58,145.75,25178.0,118.095,118.2004,118.0626,118.2004,25178.0
2015-11-20 15:35:00,145.72,145.84,145.7,145.7,19952.0,118.1761,118.2734,118.1599,118.1599,19952.0
2015-11-20 15:40:00,145.69,145.71,145.64,145.68,30309.0,118.1518,118.168,118.1112,118.1437,30309.0
2015-11-20 15:45:00,145.63,145.71,145.59,145.7,39961.0,118.1031,118.168,118.0707,118.1599,39961.0
2015-11-20 15:50:00,145.7,145.73,145.6,145.64,30879.0,118.1599,118.1842,118.0788,118.1112,30879.0
2015-11-20 15:55:00,145.64,145.65,145.49,145.51,132834.0,118.1112,118.1193,117.9896,118.0058,132834.0
2015-11-23 09:30:00,145.76,145.76,145.39,145.6,22434.0,118.2085,118.2085,117.9085,118.0788,22434.0
2015-11-23 09:35:00,145.63,146.0,145.3,145.38,7551.0,118.1031,118.4032,117.8355,117.9004,7551.0
2015-11-23 09:40:00,145.44,145.64,145.35,145.61,15213.0,117.949,118.1112,117.876,118.0869,15213.0
2015-11-23 09:45:00,145.52,145.84,145.52,145.79,9210.0,118.0139,118.2734,118.0139,118.2329,9210.0
2015-11-23 09:50:00,145.84,145.88,145.62,145.67,7948.0,118.2734,118.3059,118.095,118.1356,7948.0
2015-11-23 09:55:00,145.73,145.77,145.43,145.47,6768.0,118.1842,118.2167,117.9409,117.9734,6768.0
2015-11-23 10:00:00,145.47,145.49,145.21,145.21,5809.0,117.9734,117.9896,117.7625,117.7625,5809.0
2015-11-23 10:05:00,145.21,145.36,145.19,145.3,7904.0,117.7625,117.8842,117.7463,117.8355,7904.0
2015-11-23 10:10:00,145.36,145.41,145.27,145.3,11144.0,117.8842,117.9247,117.8112,117.8355,11144.0
2015-11-23 10:15:00,145.28,145.37,145.22,145.32,5718.0,117.8193,117.8923,117.7706,117.8517,5718.0
2015-11-23 10:20:00,145.3,145.3,145.17,145.3,6343.0,117.8355,117.8355,117.7301,117.8355,6343.0
2015-11-23 10:25:00,145.24,145.27,145.11,145.15,5098.0,117.7868,117.8112,117.6814,117.7139,5098.0
2015-11-23 10:30:00,145.18,145.25,145.15,145.22,5582.0,117.7382,117.7949,117.7139,117.7706,5582.0
2015-11-23 10:35:00,145.22,145.28,145.2,145.23,7632.0,117.7706,117.8193,117.7544,117.7787,7632.0
2015-11-23 10:40:00,145.22,145.28,145.17,145.27,6043.0,117.7706,117.8193,117.7301,117.8112,6043.0
2015-11-23 10:45:00,145.27,145.27,145.14,145.19,11288.0,117.8112,117.8112,117.7057,117.7463,11288.0
2015-11-23 10:50:00,145.17,145.2,145.03,145.03,7071.0,117.7301,117.7544,117.6165,117.6165,7071.0
2015-11-23 10:55:00,145.05,145.17,145.0,145.17,7017.0,117.6328,117.7301,117.5922,117.7301,7017.0
2015-11-23 11:00:00,145.16,145.22,145.14,145.2,8188.0,117.722,117.7706,117.7057,117.7544,8188.0
2015-11-23 11:05:00,145.19,145.23,145.13,145.23,5200.0,117.7463,117.7787,117.6976,117.7787,5200.0
2015-11-23 11:10:00,145.24,145.33,145.22,145.31,5231.0,117.7868,117.8598,117.7706,117.8436,5231.0
2015-11-23 11:15:00,145.31,145.42,145.3,145.36,3500.0,117.8436,117.9328,117.8355,117.8842,3500.0
2015-11-23 11:20:00,145.34,145.35,145.24,145.24,7501.0,117.8679,117.876,117.7868,117.7868,7501.0
2015-11-23 11:25:00,145.19,145.22,145.03,145.04,4502.0,117.7463,117.7706,117.6165,117.6246,4502.0
2015-11-23 11:30:00,145.08,145.09,145.01,145.01,12510.0,117.6571,117.6652,117.6003,117.6003,12510.0
2015-11-23 11:35:00,145.01,145.07,144.9,144.9,8745.0,117.6003,117.649,117.5111,117.5111,8745.0
2015-11-23 11:40:00,144.91,144.96,144.88,144.94,4120.0,117.5192,117.5598,117.4949,117.5435,4120.0
2015-11-23 11:45:00,144.98,145.0,144.9,144.97,14607.0,117.576,117.5922,117.5111,117.5679,14607.0
2015-11-23 11:50:00,144.96,144.98,144.94,144.96,3002.0,117.5598,117.576,117.5435,117.5598,3002.0
2015-11-23 11:55:00,144.96,144.98,144.91,144.93,15381.0,117.5598,117.576,117.5192,117.5354,15381.0
2015-11-23 12:00:00,144.94,145.1,144.93,145.04,9572.0,117.5435,117.6733,117.5354,117.6246,9572.0
2015-11-23 12:05:00,145.04,145.12,145.02,145.12,4543.0,117.6246,117.6895,117.6084,117.6895,4543.0
2015-11-23 12:10:00,145.11,145.17,145.07,145.09,3506.0,117.6814,117.7301,117.649,117.6652,3506.0
2015-11-23 12:15:00,145.07,145.15,145.06,145.14,12432.0,117.649,117.7139,117.6409,117.7057,12432.0
2015-11-23 12:20:00,145.14,145.15,145.08,145.12,3538.0,117.7057,117.7139,117.6571,117.6895,3538.0
2015-11-23 12:25:00,145.11,145.17,145.09,145.13,19626.0,117.6814,117.7301,117.6652,117.6976,19626.0
2015-11-23 12:30:00,145.1,145.13,145.08,145.12,10960.0,117.6733,117.6976,117.6571,117.6895,10960.0
2015-11-23 12:35:00,145.13,145.13,145.09,145.11,5521.0,117.6976,117.6976,117.6652,117.6814,5521.0
2015-11-23 12:40:00,145.09,145.1,145.05,145.09,8345.0,117.6652,117.6733,117.6328,117.6652,8345.0
2015-11-23 12:45:00,145.08,145.12,145.05,145.09,9925.0,117.6571,117.6895,117.6328,117.6652,9925.0
2015-11-23 12:50:00,145.07,145.09,145.05,145.08,1101.0,117.649,117.6652,117.6328,117.6571,1101.0
2015-11-23 12:55:00,145.09,145.09,145.02,145.06,2948.0,117.6652,117.6652,117.6084,117.6409,2948.0
2015-11-23 13:00:00,145.06,145.12,145.06,145.11,6447.0,117.6409,117.6895,117.6409,117.6814,6447.0
2015-11-23 13:05:00,145.09,145.09,145.05,145.05,1938.0,117.6652,117.6652,117.6328,117.6328,1938.0
2015-11-23 13:10:00,145.03,145.06,144.88,144.88,7004.0,117.6165,117.6409,117.4949,117.4949,7004.0
2015-11-23 13:15:00,144.88,144.88,144.77,144.78,7725.0,117.4949,117.4949,117.4057,117.4138,7725.0
2015-11-23 13:20:00,144.8,144.82,144.76,144.8,4201.0,117.43,117.4462,117.3976,117.43,4201.0
2015-11-23 13:25:00,144.81,144.85,144.8,144.81,3200.0,117.4381,117.4706,117.43,117.4381,3200.0
2015-11-23 13:30:00,144.79,144.84,144.73,144.81,7683.0,117.4219,117.4624,117.3732,117.4381,7683.0
2015-11-23 13:35:00,144.81,144.97,144.81,144.97,3016.0,117.4381,117.5679,117.4381,117.5679,3016.0
2015-11-23 13:40:00,144.94,144.98,144.87,144.87,3579.0,117.5435,117.576,117.4868,117.4868,3579.0
2015-11-23 13:45:00,144.87,144.87,144.7,144.74,7155.0,117.4868,117.4868,117.3489,117.3813,7155.0
2015-11-23 13:50:00,144.72,144.86,144.7,144.85,7457.0,117.3651,117.4787,117.3489,117.4706,7457.0
2015-11-23 13:55:00,144.87,144.9,144.76,144.81,14462.0,117.4868,117.5111,117.3976,117.4381,14462.0
2015-11-23 14:00:00,144.84,144.86,144.67,144.81,15742.0,117.4624,117.4787,117.3246,117.4381,15742.0
2015-11-23 14:05:00,144.82,144.87,144.53,144.63,24905.0,117.4462,117.4868,117.211,117.2921,24905.0
2015-11-23 14:10:00,144.62,144.68,144.52,144.53,15904.0,117.284,117.3327,117.2029,117.211,15904.0
2015-11-23 14:15:00,144.51,144.57,144.44,144.44,4631.0,117.1948,117.2435,117.1381,117.1381,4631.0
2015-11-23 14:20:00,144.44,144.58,144.4,144.56,6422.0,117.1381,117.2516,117.1056,117.2354,6422.0
2015-11-23 14:25:00,144.52,144.66,144.5,144.65,4619.0,117.2029,117.3165,117.1867,117.3084,4619.0
2015-11-23 14:30:00,144.64,144.65,144.5,144.51,7301.0,117.3003,117.3084,117.1867,117.1948,7301.0
2015-11-23 14:35:00,144.51,144.54,144.4,144.42,8262.0,117.1948,117.2192,117.1056,117.1218,8262.0
2015-11-23 14:40:00,144.41,144.47,144.36,144.38,5117.0,117.1137,117.1624,117.0732,117.0894,5117.0
2015-11-23 14:45:00,144.42,144.49,144.4,144.44,5053.0,117.1218,117.1786,117.1056,117.1381,5053.0
2015-11-23 14:50:00,144.46,144.5,144.46,144.46,6510.0,117.1543,117.1867,117.1543,117.1543,6510.0
2015-11-23 14:55:00,144.47,144.5,144.42,144.42,8479.0,117.1624,117.1867,117.1218,117.1218,8479.0
2015-11-23 15:00:00,144.43,144.52,144.41,144.5,5913.0,117.1299,117.2029,117.1137,117.1867,5913.0
2015-11-23 15:05:00,144.5,144.51,144.45,144.47,9550.0,117.1867,117.1948,117.1462,117.1624,9550.0
2015-11-23 15:10:00,144.47,144.57,144.45,144.53,12005.0,117.1624,117.2435,117.1462,117.211,12005.0
2015-11-23 15:15:00,144.57,144.77,144.54,144.77,11002.0,117.2435,117.4057,117.2192,117.4057,11002.0
2015-11-23 15:20:00,144.75,144.81,144.68,144.71,15961.0,117.3895,117.4381,117.3327,117.357,15961.0
2015-11-23 15:25:00,144.7,144.72,144.58,144.62,9912.0,117.3489,117.3651,117.2516,117.284,9912.0
2015-11-23 15:30:00,144.64,144.69,144.59,144.66,11777.0,117.3003,117.3408,117.2597,117.3165,11777.0
2015-11-23 15:35:00,144.66,144.67,144.59,144.61,11055.0,117.3165,117.3246,117.2597,117.2759,11055.0
2015-11-23 15:40:00,144.62,144.63,144.5,144.5,17043.0,117.284,117.2921,117.1867,117.1867,17043.0
2015-11-23 15:45:00,144.5,144.66,144.47,144.65,17817.0,117.1867,117.3165,117.1624,117.3084,17817.0
2015-11-23 15:50:00,144.63,144.68,144.57,144.63,25882.0,117.2921,117.3327,117.2435,117.2921,25882.0
2015-11-23 15:55:00,144.63,144.66,144.53,144.61,39450.0,117.2921,117.3165,117.211,117.2759,39450.0
2015-11-24 09:30:00,143.87,144.1,143.64,144.1,23046.0,116.6758,116.8623,116.4893,116.8623,23046.0
2015-11-24 09:35:00,144.01,144.27,144.0,144.19,21855.0,116.7893,117.0002,116.7812,116.9353,21855.0
2015-11-24 09:40:00,144.15,144.43,144.08,144.43,22039.0,116.9029,117.1299,116.8461,117.1299,22039.0
2015-11-24 09:45:00,144.45,144.53,144.15,144.47,12929.0,117.1462,117.211,116.9029,117.1624,12929.0
2015-11-24 09:50:00,144.43,144.53,144.34,144.44,3345.0,117.1299,117.211,117.057,117.1381,3345.0
2015-11-24 09:55:00,144.38,144.55,144.36,144.55,23649.0,117.0894,117.2273,117.0732,117.2273,23649.0
2015-11-24 10:00:00,144.54,144.61,144.39,144.59,17418.0,117.2192,117.2759,117.0975,117.2597,17418.0
2015-11-24 10:05:00,144.58,144.73,144.45,144.62,13208.0,117.2516,117.3732,117.1462,117.284,13208.0
2015-11-24 10:10:00,144.61,144.67,144.46,144.58,18325.0,117.2759,117.3246,117.1543,117.2516,18325.0
2015-11-24 10:15:00,144.54,144.57,144.31,144.51,15424.0,117.2192,117.2435,117.0326,117.1948,15424.0
2015-11-24 10:20:00,144.47,144.63,144.47,144.62,6847.0,117.1624,117.2921,117.1624,117.284,6847.0
2015-11-24 10:25:00,144.59,144.63,144.42,144.5,9819.0,117.2597,117.2921,117.1218,117.1867,9819.0
2015-11-24 10:30:00,144.5,144.51,144.31,144.31,16288.0,117.1867,117.1948,117.0326,117.0326,16288.0
2015-11-24 10:35:00,144.3,144.36,144.16,144.36,10324.0,117.0245,117.0732,116.911,117.0732,10324.0
2015-11-24 10:40:00,144.39,144.43,144.35,144.36,4113.0,117.0975,117.1299,117.0651,117.0732,4113.0
2015-11-24 10:45:00,144.35,144.37,144.25,144.28,6985.0,117.0651,117.0813,116.984,117.0083,6985.0
2015-11-24 10:50:00,144.28,144.48,144.28,144.36,6354.0,117.0083,117.1705,117.0083,117.0732,6354.0
2015-11-24 10:55:00,144.32,144.39,144.29,144.35,8515.0,117.0407,117.0975,117.0164,117.0651,8515.0
2015-11-24 11:00:00,144.3,144.52,144.26,144.52,9721.0,117.0245,117.2029,116.9921,117.2029,9721.0
2015-11-24 11:05:00,144.51,144.69,144.51,144.69,5158.0,117.1948,117.3408,117.1948,117.3408,5158.0
2015-11-24 11:10:00,144.73,144.73,144.53,144.59,6626.0,117.3732,117.3732,117.211,117.2597,6626.0
2015-11-24 11:15:00,144.56,144.59,144.35,144.43,13271.0,117.2354,117.2597,117.0651,117.1299,13271.0
2015-11-24 11:20:00,144.4,144.61,144.35,144.58,4330.0,117.1056,117.2759,117.0651,117.2516,4330.0
2015-11-24 11:25:00,144.62,144.81,144.62,144.77,5554.0,117.284,117.4381,117.284,117.4057,5554.0
2015-11-24 11:30:00,144.78,145.0,144.78,144.99,5100.0,117.4138,117.5922,117.4138,117.5841,5100.0
2015-11-24 11:35:00,144.99,145.07,144.99,145.03,2904.0,117.5841,117.649,117.5841,117.6165,2904.0
2015-11-24 11:40:00,145.03,145.05,144.96,144.99,3931.0,117.6165,117.6328,117.5598,117.5841,3931.0
2015-11-24 11:45:00,145.0,145.02,144.35,144.35,15561.0,117.5922,117.6084,117.0651,117.0651,15561.0
2015-11-24 11:50:00,144.29,144.54,144.27,144.5,11213.0,117.0164,117.2192,117.0002,117.1867,11213.0
2015-11-24 11:55:00,144.46,144.65,144.46,144.55,5602.0,117.1543,117.3084,117.1543,117.2273,5602.0
2015-11-24 12:00:00,144.62,144.95,144.57,144.79,6615.0,117.284,117.5517,117.2435,117.4219,6615.0
2015-11-24 12:05:00,144.8,144.81,144.67,144.81,4484.0,117.43,117.4381,117.3246,117.4381,4484.0
2015-11-24 12:10:00,144.81,145.08,144.78,145.04,8091.0,117.4381,117.6571,117.4138,117.6246,8091.0
2015-11-24 12:15:00,145.1,145.11,145.01,145.05,5541.0,117.6733,117.6814,117.6003,117.6328,5541.0
2015-11-24 12:20:00,145.02,145.1,144.97,144.97,7764.0,117.6084,117.6733,117.5679,117.5679,7764.0
2015-11-24 12:25:00,144.97,144.97,144.85,144.91,2700.0,117.5679,117.5679,117.4706,117.5192,2700.0
2015-11-24 12:30:00,144.93,145.0,144.9,144.99,6395.0,117.5354,117.5922,117.5111,117.5841,6395.0
2015-11-24 12:35:00,145.0,145.0,144.84,144.88,3457.0,117.5922,117.5922,117.4624,117.4949,3457.0
2015-11-24 12:40:00,144.86,144.99,144.86,144.95,13101.0,117.4787,117.5841,117.4787,117.5517,13101.0
2015-11-24 12:45:00,144.93,144.98,144.86,144.92,7325.0,117.5354,117.576,117.4787,117.5273,7325.0
2015-11-24 12:50:00,144.89,144.96,144.87,144.93,5839.0,117.503,117.5598,117.4868,117.5354,5839.0
2015-11-24 12:55:00,144.88,144.93,144.86,144.93,2302.0,117.4949,117.5354,117.4787,117.5354,2302.0
2015-11-24 13:00:00,144.93,145.26,144.93,145.24,5537.0,117.5354,117.8031,117.5354,117.7868,5537.0
2015-11-24 13:05:00,145.26,145.34,145.21,145.34,3624.0,117.8031,117.8679,117.7625,117.8679,3624.0
2015-11-24 13:10:00,145.34,145.44,145.3,145.33,11633.0,117.8679,117.949,117.8355,117.8598,11633.0
2015-11-24 13:15:00,145.29,145.34,145.23,145.27,5676.0,117.8274,117.8679,117.7787,117.8112,5676.0
2015-11-24 13:20:00,145.29,145.42,145.22,145.37,4238.0,117.8274,117.9328,117.7706,117.8923,4238.0
2015-11-24 13:25:00,145.32,145.48,145.32,145.45,4772.0,117.8517,117.9815,117.8517,117.9571,4772.0
2015-11-24 13:30:00,145.5,145.6,145.46,145.56,4510.0,117.9977,118.0788,117.9653,118.0464,4510.0
2015-11-24 13:35:00,145.58,145.64,145.54,145.55,2825.0,118.0626,118.1112,118.0301,118.0382,2825.0
2015-11-24 13:40:00,145.55,145.55,145.34,145.34,5728.0,118.0382,118.0382,117.8679,117.8679,5728.0
2015-11-24 13:45:00,145.34,145.35,145.11,145.21,11899.0,117.8679,117.876,117.6814,117.7625,11899.0
2015-11-24 13:50:00,145.23,145.33,145.2,145.26,4403.0,117.7787,117.8598,117.7544,117.8031,4403.0
2015-11-24 13:55:00,145.28,145.3,145.16,145.26,6520.0,117.8193,117.8355,117.722,117.8031,6520.0
2015-11-24 14:00:00,145.28,145.5,145.27,145.45,5720.0,117.8193,117.9977,117.8112,117.9571,5720.0
2015-11-24 14:05:00,145.52,145.62,145.49,145.58,4700.0,118.0139,118.095,117.9896,118.0626,4700.0
2015-11-24 14:10:00,145.57,145.59,145.42,145.43,4277.0,118.0545,118.0707,117.9328,117.9409,4277.0
2015-11-24 14:15:00,145.41,145.44,145.33,145.4,3076.0,117.9247,117.949,117.8598,117.9166,3076.0
2015-11-24 14:20:00,145.39,145.41,145.33,145.38,7061.0,117.9085,117.9247,117.8598,117.9004,7061.0
2015-11-24 14:25:00,145.38,145.57,145.37,145.49,9459.0,117.9004,118.0545,117.8923,117.9896,9459.0
2015-11-24 14:30:00,145.47,145.6,145.43,145.58,11271.0,117.9734,118.0788,117.9409,118.0626,11271.0
2015-11-24 14:35:00,145.59,145.67,145.59,145.66,5350.0,118.0707,118.1356,118.0707,118.1275,5350.0
2015-11-24 14:40:00,145.63,145.65,145.59,145.61,7904.0,118.1031,118.1193,118.0707,118.0869,7904.0
2015-11-24 14:45:00,145.61,145.67,145.56,145.59,6910.0,118.0869,118.1356,118.0464,118.0707,6910.0
2015-11-24 14:50:00,145.56,145.61,145.53,145.61,8074.0,118.0464,118.0869,118.022,118.0869,8074.0
2015-11-24 14:55:00,145.61,145.63,145.59,145.62,8303.0,118.0869,118.1031,118.0707,118.095,8303.0
2015-11-24 15:00:00,145.62,145.68,145.51,145.68,23066.0,118.095,118.1437,118.0058,118.1437,23066.0
2015-11-24 15:05:00,145.67,145.93,145.67,145.93,20520.0,118.1356,118.3464,118.1356,118.3464,20520.0
2015-11-24 15:10:00,145.9,146.01,145.87,145.88,13038.0,118.3221,118.4113,118.2978,118.3059,13038.0
2015-11-24 15:15:00,145.89,145.95,145.78,145.78,15843.0,118.314,118.3626,118.2248,118.2248,15843.0
2015-11-24 15:20:00,145.78,145.86,145.69,145.74,19940.0,118.2248,118.2896,118.1518,118.1923,19940.0
2015-11-24 15:25:00,145.75,145.77,145.66,145.73,12161.0,118.2004,118.2167,118.1275,118.1842,12161.0
2015-11-24 15:30:00,145.71,145.75,145.6,145.61,14581.0,118.168,118.2004,118.0788,118.0869,14581.0
2015-11-24 15:35:00,145.65,145.73,145.6,145.6,10924.0,118.1193,118.1842,118.0788,118.0788,10924.0
2015-11-24 15:40:00,145.64,145.67,145.57,145.65,19029.0,118.1112,118.1356,118.0545,118.1193,19029.0
2015-11-24 15:45:00,145.63,145.63,145.46,145.51,20874.0,118.1031,118.1031,117.9653,118.0058,20874.0
2015-11-24 15:50:00,145.5,145.54,145.47,145.47,21335.0,117.9977,118.0301,117.9734,117.9734,21335.0
2015-11-24 15:55:00,145.46,145.65,145.45,145.58,59948.0,117.9653,118.1193,117.9571,118.0626,59948.0
2015-11-25 09:30:00,145.63,145.63,145.3,145.45,20067.0,118.1031,118.1031,117.8355,117.9571,20067.0
2015-11-25 09:35:00,145.46,145.49,145.26,145.44,3600.0,117.9653,117.9896,117.8031,117.949,3600.0
2015-11-25 09:40:00,145.3,145.35,145.1,145.2,5023.0,117.8355,117.876,117.6733,117.7544,5023.0
2015-11-25 09:45:00,145.2,145.47,144.95,145.44,12002.0,117.7544,117.9734,117.5517,117.949,12002.0
2015-11-25 09:50:00,145.5,145.84,145.5,145.75,2813.0,117.9977,118.2734,117.9977,118.2004,2813.0
2015-11-25 09:55:00,145.79,145.95,145.7,145.81,7702.0,118.2329,118.3626,118.1599,118.2491,7702.0
2015-11-25 10:00:00,145.73,145.8,145.41,145.58,7323.0,118.1842,118.241,117.9247,118.0626,7323.0
2015-11-25 10:05:00,145.58,145.6,145.46,145.55,11035.0,118.0626,118.0788,117.9653,118.0382,11035.0
2015-11-25 10:10:00,145.53,145.78,145.53,145.75,9256.0,118.022,118.2248,118.022,118.2004,9256.0
2015-11-25 10:15:00,145.71,145.85,145.67,145.78,20909.0,118.168,118.2815,118.1356,118.2248,20909.0
2015-11-25 10:20:00,145.8,145.81,145.66,145.66,6981.0,118.241,118.2491,118.1275,118.1275,6981.0
2015-11-25 10:25:00,145.65,145.69,145.51,145.51,8885.0,118.1193,118.1518,118.0058,118.0058,8885.0
2015-11-25 10:30:00,145.5,145.57,145.41,145.47,6118.0,117.9977,118.0545,117.9247,117.9734,6118.0
2015-11-25 10:35:00,145.43,145.43,145.23,145.3,9818.0,117.9409,117.9409,117.7787,117.8355,9818.0
2015-11-25 10:40:00,145.3,145.41,145.25,145.31,42676.0,117.8355,117.9247,117.7949,117.8436,42676.0
2015-11-25 10:45:00,145.34,145.34,145.12,145.12,6322.0,117.8679,117.8679,117.6895,117.6895,6322.0
2015-11-25 10:50:00,145.09,145.18,144.99,144.99,6919.0,117.6652,117.7382,117.5841,117.5841,6919.0
2015-11-25 10:55:00,145.02,145.13,145.02,145.13,4000.0,117.6084,117.6976,117.6084,117.6976,4000.0
2015-11-25 11:00:00,145.13,145.17,145.01,145.05,10664.0,117.6976,117.7301,117.6003,117.6328,10664.0
2015-11-25 11:05:00,145.05,145.06,144.9,144.92,9948.0,117.6328,117.6409,117.5111,117.5273,9948.0
2015-11-25 11:10:00,144.91,145.07,144.91,144.93,22124.0,117.5192,117.649,117.5192,117.5354,22124.0
2015-11-25 11:15:00,144.96,145.06,144.92,145.06,4843.0,117.5598,117.6409,117.5273,117.6409,4843.0
2015-11-25 11:20:00,145.02,145.27,145.01,145.27,11505.0,117.6084,117.8112,117.6003,117.8112,11505.0
2015-11-25 11:25:00,145.27,145.42,144.95,145.11,43817.0,117.8112,117.9328,117.5517,117.6814,43817.0
2015-11-25 11:30:00,145.08,145.37,145.02,145.37,15857.0,117.6571,117.8923,117.6084,117.8923,15857.0
2015-11-25 11:35:00,145.36,145.46,145.1,145.12,11224.0,117.8842,117.9653,117.6733,117.6895,11224.0
2015-11-25 11:40:00,145.13,145.13,144.98,145.03,9392.0,117.6976,117.6976,117.576,117.6165,9392.0
2015-11-25 11:45:00,145.04,145.17,145.04,145.17,3135.0,117.6246,117.7301,117.6246,117.7301,3135.0
2015-11-25 11:50:00,145.19,145.34,145.15,145.28,14624.0,117.7463,117.8679,117.7139,117.8193,14624.0
2015-11-25 11:55:00,145.3,145.44,145.28,145.3,12659.0,117.8355,117.949,117.8193,117.8355,12659.0
2015-11-25 12:00:00,145.3,145.35,145.07,145.14,4303.0,117.8355,117.876,117.649,117.7057,4303.0
2015-11-25 12:05:00,145.15,145.24,145.15,145.22,5867.0,117.7139,117.7868,117.7139,117.7706,5867.0
2015-11-25 12:10:00,145.17,145.3,145.05,145.28,11803.0,117.7301,117.8355,117.6328,117.8193,11803.0
2015-11-25 12:15:00,145.31,145.34,145.12,145.3,12703.0,117.8436,117.8679,117.6895,117.8355,12703.0
2015-11-25 12:20:00,145.28,145.28,145.16,145.16,1300.0,117.8193,117.8193,117.722,117.722,1300.0
2015-11-25 12:25:00,145.11,145.19,145.07,145.17,4601.0,117.6814,117.7463,117.649,117.7301,4601.0
2015-11-25 12:30:00,145.14,145.21,145.07,145.21,3000.0,117.7057,117.7625,117.649,117.7625,3000.0
2015-11-25 12:35:00,145.22,145.23,145.07,145.08,3219.0,117.7706,117.7787,117.649,117.6571,3219.0
2015-11-25 12:40:00,145.07,145.19,145.07,145.17,4153.0,117.649,117.7463,117.649,117.7301,4153.0
2015-11-25 12:45:00,145.21,145.25,145.12,145.18,3675.0,117.7625,117.7949,117.6895,117.7382,3675.0
2015-11-25 12:50:00,145.19,145.27,145.18,145.26,1625.0,117.7463,117.8112,117.7382,117.8031,1625.0
2015-11-25 12:55:00,145.28,145.33,145.26,145.29,7887.0,117.8193,117.8598,117.8031,117.8274,7887.0
2015-11-25 13:00:00,145.28,145.38,145.28,145.36,5498.0,117.8193,117.9004,117.8193,117.8842,5498.0
2015-11-25 13:05:00,145.37,145.37,145.23,145.23,3517.0,117.8923,117.8923,117.7787,117.7787,3517.0
2015-11-25 13:10:00,145.25,145.25,145.15,145.19,2699.0,117.7949,117.7949,117.7139,117.7463,2699.0
2015-11-25 13:15:00,145.13,145.25,145.13,145.22,5901.0,117.6976,117.7949,117.6976,117.7706,5901.0
2015-11-25 13:20:00,145.23,145.28,145.17,145.17,6784.0,117.7787,117.8193,117.7301,117.7301,6784.0
2015-11-25 13:25:00,145.17,145.19,145.06,145.06,5788.0,117.7301,117.7463,117.6409,117.6409,5788.0
2015-11-25 13:30:00,145.07,145.14,145.07,145.11,5560.0,117.649,117.7057,117.649,117.6814,5560.0
2015-11-25 13:35:00,145.09,145.19,145.08,145.16,2551.0,117.6652,117.7463,117.6571,117.722,2551.0
2015-11-25 13:40:00,145.16,145.16,145.01,145.03,4517.0,117.722,117.722,117.6003,117.6165,4517.0
2015-11-25 13:45:00,145.01,145.22,145.0,145.22,6884.0,117.6003,117.7706,117.5922,117.7706,6884.0
2015-11-25 13:50:00,145.21,145.23,145.15,145.23,8525.0,117.7625,117.7787,117.7139,117.7787,8525.0
2015-11-25 13:55:00,145.22,145.22,145.16,145.17,1600.0,117.7706,117.7706,117.722,117.7301,1600.0
2015-11-25 14:00:00,145.17,145.29,145.17,145.29,7176.0,117.7301,117.8274,117.7301,117.8274,7176.0
2015-11-25 14:05:00,145.28,145.43,145.28,145.43,5534.0,117.8193,117.9409,117.8193,117.9409,5534.0
2015-11-25 14:10:00,145.43,145.55,145.4,145.55,14895.0,117.9409,118.0382,117.9166,118.0382,14895.0
2015-11-25 14:15:00,145.55,145.64,145.51,145.52,18142.0,118.0382,118.1112,118.0058,118.0139,18142.0
2015-11-25 14:20:00,145.53,145.72,145.51,145.53,19663.0,118.022,118.1761,118.0058,118.022,19663.0
2015-11-25 14:25:00,145.55,145.55,145.35,145.41,4631.0,118.0382,118.0382,117.876,117.9247,4631.0
2015-11-25 14:30:00,145.39,145.41,145.31,145.31,7412.0,117.9085,117.9247,117.8436,117.8436,7412.0
2015-11-25 14:35:00,145.32,145.42,145.32,145.32,5610.0,117.8517,117.9328,117.8517,117.8517,5610.0
2015-11-25 14:40:00,145.37,145.45,145.32,145.37,4324.0,117.8923,117.9571,117.8517,117.8923,4324.0
2015-11-25 14:45:00,145.36,145.41,145.24,145.25,5310.0,117.8842,117.9247,117.7868,117.7949,5310.0
2015-11-25 14:50:00,145.25,145.31,145.18,145.18,4335.0,117.7949,117.8436,117.7382,117.7382,4335.0
2015-11-25 14:55:00,145.17,145.31,145.17,145.3,5777.0,117.7301,117.8436,117.7301,117.8355,5777.0
2015-11-25 15:00:00,145.32,145.42,145.28,145.39,2853.0,117.8517,117.9328,117.8193,117.9085,2853.0
2015-11-25 15:05:00,145.38,145.44,145.31,145.31,2858.0,117.9004,117.949,117.8436,117.8436,2858.0
2015-11-25 15:10:00,145.32,145.39,145.24,145.36,14578.0,117.8517,117.9085,117.7868,117.8842,14578.0
2015-11-25 15:15:00,145.38,145.39,145.29,145.38,7803.0,117.9004,117.9085,117.8274,117.9004,7803.0
2015-11-25 15:20:00,145.36,145.37,145.29,145.29,7735.0,117.8842,117.8923,117.8274,117.8274,7735.0
2015-11-25 15:25:00,145.29,145.41,145.29,145.37,7851.0,117.8274,117.9247,117.8274,117.8923,7851.0
2015-11-25 15:30:00,145.37,145.39,145.26,145.28,11213.0,117.8923,117.9085,117.8031,117.8193,11213.0
2015-11-25 15:35:00,145.27,145.41,145.26,145.26,15714.0,117.8112,117.9247,117.8031,117.8031,15714.0
2015-11-25 15:40:00,145.26,145.35,145.17,145.21,30164.0,117.8031,117.876,117.7301,117.7625,30164.0
2015-11-25 15:45:00,145.21,145.28,145.15,145.27,15939.0,117.7625,117.8193,117.7139,117.8112,15939.0
2015-11-25 15:50:00,145.24,145.28,145.18,145.24,15316.0,117.7868,117.8193,117.7382,117.7868,15316.0
2015-11-25 15:55:00,145.21,145.28,145.15,145.17,28916.0,117.7625,117.8193,117.7139,117.7301,28916.0
2015-11-27 09:30:00,145.53,145.89,145.38,145.89,17511.0,118.022,118.314,117.9004,118.314,17511.0
2015-11-27 09:35:00,145.99,145.99,145.56,145.65,5820.0,118.3951,118.3951,118.0464,118.1193,5820.0
2015-11-27 09:40:00,145.63,145.82,145.47,145.77,9232.0,118.1031,118.2572,117.9734,118.2167,9232.0
2015-11-27 09:45:00,145.72,145.88,145.57,145.81,6678.0,118.1761,118.3059,118.0545,118.2491,6678.0
2015-11-27 09:50:00,145.81,145.9,145.61,145.75,3660.0,118.2491,118.3221,118.0869,118.2004,3660.0
2015-11-27 09:55:00,145.74,145.75,145.53,145.63,5236.0,118.1923,118.2004,118.022,118.1031,5236.0
2015-11-27 10:00:00,145.63,145.63,145.28,145.4,5774.0,118.1031,118.1031,117.8193,117.9166,5774.0
2015-11-27 10:05:00,145.41,145.56,145.33,145.56,5265.0,117.9247,118.0464,117.8598,118.0464,5265.0
2015-11-27 10:10:00,145.52,145.52,145.4,145.42,4253.0,118.0139,118.0139,117.9166,117.9328,4253.0
2015-11-27 10:15:00,145.37,145.45,145.33,145.35,3436.0,117.8923,117.9571,117.8598,117.876,3436.0
2015-11-27 10:20:00,145.36,145.44,145.27,145.37,3000.0,117.8842,117.949,117.8112,117.8923,3000.0
2015-11-27 10:25:00,145.34,145.38,145.2,145.21,3865.0,117.8679,117.9004,117.7544,117.7625,3865.0
2015-11-27 10:30:00,145.21,145.33,145.2,145.28,4675.0,117.7625,117.8598,117.7544,117.8193,4675.0
2015-11-27 10:35:00,145.28,145.33,145.16,145.2,3271.0,117.8193,117.8598,117.722,117.7544,3271.0
2015-11-27 10:40:00,145.2,145.42,145.14,145.42,5708.0,117.7544,117.9328,117.7057,117.9328,5708.0
2015-11-27 10:45:00,145.36,145.38,145.27,145.35,9425.0,117.8842,117.9004,117.8112,117.876,9425.0
2015-11-27 10:50:00,145.4,145.51,145.36,145.51,6303.0,117.9166,118.0058,117.8842,118.0058,6303.0
2015-11-27 10:55:00,145.53,145.54,145.36,145.46,4796.0,118.022,118.0301,117.8842,117.9653,4796.0
2015-11-27 11:00:00,145.49,145.54,145.41,145.52,4140.0,117.9896,118.0301,117.9247,118.0139,4140.0
2015-11-27 11:05:00,145.52,145.54,145.46,145.51,2950.0,118.0139,118.0301,117.9653,118.0058,2950.0
2015-11-27 11:10:00,145.5,145.73,145.5,145.61,7547.0,117.9977,118.1842,117.9977,118.0869,7547.0
2015-11-27 11:15:00,145.6,145.61,145.5,145.54,2831.0,118.0788,118.0869,117.9977,118.0301,2831.0
2015-11-27 11:20:00,145.57,145.66,145.43,145.49,8579.0,118.0545,118.1275,117.9409,117.9896,8579.0
2015-11-27 11:25:00,145.51,145.51,145.39,145.41,7141.0,118.0058,118.0058,117.9085,117.9247,7141.0
2015-11-27 11:30:00,145.4,145.49,145.4,145.43,3462.0,117.9166,117.9896,117.9166,117.9409,3462.0
2015-11-27 11:35:00,145.42,145.46,145.31,145.31,2969.0,117.9328,117.9653,117.8436,117.8436,2969.0
2015-11-27 11:40:00,145.3,145.34,145.23,145.34,5079.0,117.8355,117.8679,117.7787,117.8679,5079.0
2015-11-27 11:45:00,145.33,145.42,145.29,145.36,4599.0,117.8598,117.9328,117.8274,117.8842,4599.0
2015-11-27 11:50:00,145.3,145.35,145.24,145.35,5610.0,117.8355,117.876,117.7868,117.876,5610.0
2015-11-27 11:55:00,145.32,145.38,145.27,145.31,3579.0,117.8517,117.9004,117.8112,117.8436,3579.0
2015-11-27 12:00:00,145.3,145.35,145.25,145.29,4188.0,117.8355,117.876,117.7949,117.8274,4188.0
2015-11-27 12:05:00,145.3,145.34,145.28,145.34,4200.0,117.8355,117.8679,117.8193,117.8679,4200.0
2015-11-27 12:10:00,145.34,145.41,145.34,145.41,1500.0,117.8679,117.9247,117.8679,117.9247,1500.0
2015-11-27 12:15:00,145.42,145.5,145.39,145.5,2089.0,117.9328,117.9977,117.9085,117.9977,2089.0
2015-11-27 12:20:00,145.46,145.48,145.36,145.39,5207.0,117.9653,117.9815,117.8842,117.9085,5207.0
2015-11-27 12:25:00,145.41,145.41,145.33,145.38,1900.0,117.9247,117.9247,117.8598,117.9004,1900.0
2015-11-27 12:30:00,145.38,145.47,145.35,145.42,1770.0,117.9004,117.9734,117.876,117.9328,1770.0
2015-11-27 12:35:00,145.39,145.45,145.36,145.4,5220.0,117.9085,117.9571,117.8842,117.9166,5220.0
2015-11-27 12:40:00,145.38,145.38,145.22,145.22,4094.0,117.9004,117.9004,117.7706,117.7706,4094.0
2015-11-27 12:45:00,145.27,145.46,145.26,145.41,8645.0,117.8112,117.9653,117.8031,117.9247,8645.0
2015-11-27 12:50:00,145.4,145.55,145.36,145.5,9994.0,117.9166,118.0382,117.8842,117.9977,9994.0
2015-11-27 12:55:00,145.51,145.63,145.39,145.55,26538.0,118.0058,118.1031,117.9085,118.0382,26538.0
2015-11-30 09:30:00,146.5,147.28,146.0,147.24,76169.0,118.8087,119.4412,118.4032,119.4088,76169.0
2015-11-30 09:35:00,147.33,147.48,147.05,147.36,39027.0,119.4818,119.6034,119.2547,119.5061,39027.0
2015-11-30 09:40:00,147.36,147.59,147.26,147.32,29823.0,119.5061,119.6926,119.425,119.4737,29823.0
2015-11-30 09:45:00,147.32,147.51,146.65,146.85,30405.0,119.4737,119.6278,118.9303,119.0925,30405.0
2015-11-30 09:50:00,146.88,146.88,146.52,146.8,22111.0,119.1168,119.1168,118.8249,119.052,22111.0
2015-11-30 09:55:00,146.94,147.15,146.72,146.73,15945.0,119.1655,119.3358,118.9871,118.9952,15945.0
2015-11-30 10:00:00,146.73,147.06,146.68,147.01,22078.0,118.9952,119.2628,118.9547,119.2223,22078.0
2015-11-30 10:05:00,147.03,147.03,146.67,147.0,11476.0,119.2385,119.2385,118.9465,119.2142,11476.0
2015-11-30 10:10:00,146.96,147.11,146.71,146.9,15863.0,119.1817,119.3034,118.979,119.1331,15863.0
2015-11-30 10:15:00,146.92,147.14,146.91,147.08,17655.0,119.1493,119.3277,119.1412,119.279,17655.0
2015-11-30 10:20:00,147.12,147.34,147.07,147.28,24960.0,119.3115,119.4899,119.2709,119.4412,24960.0
2015-11-30 10:25:00,147.26,147.28,147.08,147.11,9519.0,119.425,119.4412,119.279,119.3034,9519.0
2015-11-30 10:30:00,147.13,147.34,147.09,147.27,19047.0,119.3196,119.4899,119.2872,119.4331,19047.0
2015-11-30 10:35:00,147.27,147.33,146.86,146.86,19196.0,119.4331,119.4818,119.1006,119.1006,19196.0
2015-11-30 10:40:00,146.86,146.93,146.61,146.8,8174.0,119.1006,119.1574,118.8979,119.052,8174.0
2015-11-30 10:45:00,146.8,147.03,146.73,147.03,6067.0,119.052,119.2385,118.9952,119.2385,6067.0
2015-11-30 10:50:00,146.97,147.34,146.97,147.24,8430.0,119.1898,119.4899,119.1898,119.4088,8430.0
2015-11-30 10:55:00,147.24,147.24,147.08,147.11,18120.0,119.4088,119.4088,119.279,119.3034,18120.0
2015-11-30 11:00:00,147.13,147.18,147.07,147.13,26802.0,119.3196,119.3601,119.2709,119.3196,26802.0
2015-11-30 11:05:00,147.17,147.35,147.1,147.35,14090.0,119.352,119.498,119.2953,119.498,14090.0
2015-11-30 11:10:00,147.35,147.46,147.21,147.21,14262.0,119.498,119.5872,119.3845,119.3845,14262.0
2015-11-30 11:15:00,147.24,147.3,147.02,147.05,16798.0,119.4088,119.4575,119.2304,119.2547,16798.0
2015-11-30 11:20:00,147.02,147.37,147.02,147.2,16924.0,119.2304,119.5142,119.2304,119.3764,16924.0
2015-11-30 11:25:00,147.15,147.15,146.95,147.0,15565.0,119.3358,119.3358,119.1736,119.2142,15565.0
2015-11-30 11:30:00,147.03,147.28,147.0,147.28,8100.0,119.2385,119.4412,119.2142,119.4412,8100.0
2015-11-30 11:35:00,147.31,147.5,147.24,147.47,20772.0,119.4656,119.6197,119.4088,119.5953,20772.0
2015-11-30 11:40:00,147.5,147.53,147.33,147.47,38471.0,119.6197,119.644,119.4818,119.5953,38471.0
2015-11-30 11:45:00,147.46,147.53,147.42,147.45,15272.0,119.5872,119.644,119.5548,119.5791,15272.0
2015-11-30 11:50:00,147.46,147.46,147.26,147.3,9505.0,119.5872,119.5872,119.425,119.4575,9505.0
2015-11-30 11:55:00,147.33,147.37,147.26,147.32,10279.0,119.4818,119.5142,119.425,119.4737,10279.0
2015-11-30 12:00:00,147.31,147.31,147.09,147.27,11213.0,119.4656,119.4656,119.2872,119.4331,11213.0
2015-11-30 12:05:00,147.28,147.39,147.27,147.36,9849.0,119.4412,119.5304,119.4331,119.5061,9849.0
2015-11-30 12:10:00,147.32,147.37,147.26,147.3,7922.0,119.4737,119.5142,119.425,119.4575,7922.0
2015-11-30 12:15:00,147.29,147.49,147.27,147.49,9273.0,119.4493,119.6115,119.4331,119.6115,9273.0
2015-11-30 12:20:00,147.44,147.45,147.26,147.36,19060.0,119.571,119.5791,119.425,119.5061,19060.0
2015-11-30 12:25:00,147.38,147.38,147.31,147.34,8770.0,119.5223,119.5223,119.4656,119.4899,8770.0
2015-11-30 12:30:00,147.32,147.34,147.2,147.21,19941.0,119.4737,119.4899,119.3764,119.3845,19941.0
2015-11-30 12:35:00,147.23,147.31,147.05,147.05,12658.0,119.4007,119.4656,119.2547,119.2547,12658.0
2015-11-30 12:40:00,147.0,147.17,147.0,147.16,6409.0,119.2142,119.352,119.2142,119.3439,6409.0
2015-11-30 12:45:00,147.18,147.28,147.16,147.18,9142.0,119.3601,119.4412,119.3439,119.3601,9142.0
2015-11-30 12:50:00,147.14,147.14,146.97,147.06,8293.0,119.3277,119.3277,119.1898,119.2628,8293.0
2015-11-30 12:55:00,147.06,147.1,146.97,147.04,6629.0,119.2628,119.2953,119.1898,119.2466,6629.0
2015-11-30 13:00:00,147.05,147.14,146.92,147.14,20981.0,119.2547,119.3277,119.1493,119.3277,20981.0
2015-11-30 13:05:00,147.14,147.16,147.02,147.03,5924.0,119.3277,119.3439,119.2304,119.2385,5924.0
2015-11-30 13:10:00,147.0,147.07,146.98,147.03,6038.0,119.2142,119.2709,119.1979,119.2385,6038.0
2015-11-30 13:15:00,147.05,147.08,146.92,146.95,8585.0,119.2547,119.279,119.1493,119.1736,8585.0
2015-11-30 13:20:00,146.95,146.98,146.89,146.95,14545.0,119.1736,119.1979,119.125,119.1736,14545.0
2015-11-30 13:25:00,146.95,147.11,146.95,147.06,15216.0,119.1736,119.3034,119.1736,119.2628,15216.0
2015-11-30 13:30:00,147.1,147.1,147.03,147.08,7412.0,119.2953,119.2953,119.2385,119.279,7412.0
2015-11-30 13:35:00,147.09,147.09,147.0,147.02,8539.0,119.2872,119.2872,119.2142,119.2304,8539.0
2015-11-30 13:40:00,147.02,147.16,147.02,147.16,6796.0,119.2304,119.3439,119.2304,119.3439,6796.0
2015-11-30 13:45:00,147.16,147.17,146.99,147.03,14100.0,119.3439,119.352,119.2061,119.2385,14100.0
2015-11-30 13:50:00,147.06,147.06,146.98,147.04,7955.0,119.2628,119.2628,119.1979,119.2466,7955.0
2015-11-30 13:55:00,147.04,147.05,146.96,147.0,12444.0,119.2466,119.2547,119.1817,119.2142,12444.0
2015-11-30 14:00:00,147.02,147.08,146.9,146.92,15026.0,119.2304,119.279,119.1331,119.1493,15026.0
2015-11-30 14:05:00,146.95,147.05,146.94,147.0,22398.0,119.1736,119.2547,119.1655,119.2142,22398.0
2015-11-30 14:10:00,147.0,147.03,146.9,146.92,17242.0,119.2142,119.2385,119.1331,119.1493,17242.0
2015-11-30 14:15:00,146.93,147.03,146.86,146.86,11178.0,119.1574,119.2385,119.1006,119.1006,11178.0
2015-11-30 14:20:00,146.87,146.89,146.8,146.83,6921.0,119.1087,119.125,119.052,119.0763,6921.0
2015-11-30 14:25:00,146.87,146.89,146.82,146.88,9957.0,119.1087,119.125,119.0682,119.1168,9957.0
2015-11-30 14:30:00,146.87,146.98,146.81,146.96,15433.0,119.1087,119.1979,119.0601,119.1817,15433.0
2015-11-30 14:35:00,146.94,146.98,146.89,146.91,11331.0,119.1655,119.1979,119.125,119.1412,11331.0
2015-11-30 14:40:00,146.9,147.0,146.88,146.97,15063.0,119.1331,119.2142,119.1168,119.1898,15063.0
2015-11-30 14:45:00,146.97,146.98,146.79,146.86,9825.0,119.1898,119.1979,119.0439,119.1006,9825.0
2015-11-30 14:50:00,146.86,146.88,146.61,146.68,15686.0,119.1006,119.1168,118.8979,118.9547,15686.0
2015-11-30 14:55:00,146.69,146.69,146.35,146.35,11507.0,118.9628,118.9628,118.687,118.687,11507.0
2015-11-30 15:00:00,146.34,146.43,146.23,146.42,23707.0,118.6789,118.7519,118.5897,118.7438,23707.0
2015-11-30 15:05:00,146.42,146.53,146.28,146.5,18687.0,118.7438,118.833,118.6303,118.8087,18687.0
2015-11-30 15:10:00,146.52,146.53,146.21,146.21,23746.0,118.8249,118.833,118.5735,118.5735,23746.0
2015-11-30 15:15:00,146.2,146.36,146.19,146.36,20265.0,118.5654,118.6951,118.5573,118.6951,20265.0
2015-11-30 15:20:00,146.36,146.4,146.3,146.3,11357.0,118.6951,118.7276,118.6465,118.6465,11357.0
2015-11-30 15:25:00,146.28,146.44,146.25,146.44,9293.0,118.6303,118.76,118.6059,118.76,9293.0
2015-11-30 15:30:00,146.42,146.58,146.33,146.56,18106.0,118.7438,118.8736,118.6708,118.8573,18106.0
2015-11-30 15:35:00,146.53,146.71,146.53,146.62,18437.0,118.833,118.979,118.833,118.906,18437.0
2015-11-30 15:40:00,146.64,146.65,146.48,146.48,25153.0,118.9222,118.9303,118.7925,118.7925,25153.0
2015-11-30 15:45:00,146.48,146.59,146.24,146.57,44584.0,118.7925,118.8817,118.5978,118.8654,44584.0
2015-11-30 15:50:00,146.59,146.69,146.55,146.68,62965.0,118.8817,118.9628,118.8492,118.9547,62965.0
2015-11-30 15:55:00,146.67,146.69,146.46,146.46,89946.0,118.9465,118.9628,118.7762,118.7762,89946.0
2015-12-01 09:30:00,147.23,148.09,147.13,147.92,42933.0,119.4007,120.0981,119.3196,119.9603,42933.0
2015-12-01 09:35:00,147.89,148.16,147.72,148.02,33330.0,119.9359,120.1549,119.7981,120.0414,33330.0
2015-12-01 09:40:00,148.09,148.33,148.01,148.21,25743.0,120.0981,120.2928,120.0333,120.1955,25743.0
2015-12-01 09:45:00,148.26,148.39,148.09,148.22,19318.0,120.236,120.3414,120.0981,120.2036,19318.0
2015-12-01 09:50:00,148.25,148.4,147.78,147.85,21678.0,120.2279,120.3495,119.8467,119.9035,21678.0
2015-12-01 09:55:00,147.75,148.07,147.73,148.06,22192.0,119.8224,120.0819,119.8062,120.0738,22192.0
2015-12-01 10:00:00,148.1,148.13,147.75,147.87,28078.0,120.1062,120.1306,119.8224,119.9197,28078.0
2015-12-01 10:05:00,147.85,147.86,147.63,147.63,19058.0,119.9035,119.9116,119.7251,119.7251,19058.0
2015-12-01 10:10:00,147.63,147.63,147.32,147.32,13977.0,119.7251,119.7251,119.4737,119.4737,13977.0
2015-12-01 10:15:00,147.31,147.32,146.83,147.17,27514.0,119.4656,119.4737,119.0763,119.352,27514.0
2015-12-01 10:20:00,147.19,147.48,147.19,147.32,19178.0,119.3683,119.6034,119.3683,119.4737,19178.0
2015-12-01 10:25:00,147.28,147.65,147.26,147.52,14524.0,119.4412,119.7413,119.425,119.6359,14524.0
2015-12-01 10:30:00,147.5,147.5,147.31,147.31,10616.0,119.6197,119.6197,119.4656,119.4656,10616.0
2015-12-01 10:35:00,147.27,147.57,147.25,147.51,14390.0,119.4331,119.6764,119.4169,119.6278,14390.0
2015-12-01 10:40:00,147.5,147.69,147.44,147.58,11700.0,119.6197,119.7737,119.571,119.6845,11700.0
2015-12-01 10:45:00,147.56,147.83,147.56,147.83,7376.0,119.6683,119.8873,119.6683,119.8873,7376.0
2015-12-01 10:50:00,147.83,147.91,147.65,147.73,28859.0,119.8873,119.9522,119.7413,119.8062,28859.0
2015-12-01 10:55:00,147.77,147.77,147.45,147.54,34549.0,119.8386,119.8386,119.5791,119.6521,34549.0
2015-12-01 11:00:00,147.53,147.71,147.48,147.61,33973.0,119.644,119.79,119.6034,119.7089,33973.0
2015-12-01 11:05:00,147.58,147.64,147.47,147.52,28640.0,119.6845,119.7332,119.5953,119.6359,28640.0
2015-12-01 11:10:00,147.49,147.55,147.3,147.3,6296.0,119.6115,119.6602,119.4575,119.4575,6296.0
2015-12-01 11:15:00,147.29,147.31,147.14,147.27,8062.0,119.4493,119.4656,119.3277,119.4331,8062.0
2015-12-01 11:20:00,147.26,147.43,147.26,147.34,5334.0,119.425,119.5629,119.425,119.4899,5334.0
2015-12-01 11:25:00,147.34,147.34,147.04,147.16,13374.0,119.4899,119.4899,119.2466,119.3439,13374.0
2015-12-01 11:30:00,147.16,147.3,147.03,147.07,10100.0,119.3439,119.4575,119.2385,119.2709,10100.0
2015-12-01 11:35:00,147.11,147.11,146.87,146.89,7636.0,119.3034,119.3034,119.1087,119.125,7636.0
2015-12-01 11:40:00,146.83,146.99,146.83,146.92,9279.0,119.0763,119.2061,119.0763,119.1493,9279.0
2015-12-01 11:45:00,146.95,147.09,146.91,147.09,10736.0,119.1736,119.2872,119.1412,119.2872,10736.0
2015-12-01 11:50:00,147.05,147.1,147.0,147.08,11193.0,119.2547,119.2953,119.2142,119.279,11193.0
2015-12-01 11:55:00,147.06,147.25,147.05,147.21,11323.0,119.2628,119.4169,119.2547,119.3845,11323.0
2015-12-01 12:00:00,147.22,147.24,147.15,147.15,4900.0,119.3926,119.4088,119.3358,119.3358,4900.0
2015-12-01 12:05:00,147.12,147.25,147.12,147.21,18362.0,119.3115,119.4169,119.3115,119.3845,18362.0
2015-12-01 12:10:00,147.22,147.32,147.22,147.32,6507.0,119.3926,119.4737,119.3926,119.4737,6507.0
2015-12-01 12:15:00,147.29,147.36,147.25,147.31,11559.0,119.4493,119.5061,119.4169,119.4656,11559.0
2015-12-01 12:20:00,147.31,147.5,147.26,147.5,15135.0,119.4656,119.6197,119.425,119.6197,15135.0
2015-12-01 12:25:00,147.51,147.55,147.46,147.55,12372.0,119.6278,119.6602,119.5872,119.6602,12372.0
2015-12-01 12:30:00,147.55,147.59,147.44,147.49,8127.0,119.6602,119.6926,119.571,119.6115,8127.0
2015-12-01 12:35:00,147.46,147.56,147.46,147.56,8023.0,119.5872,119.6683,119.5872,119.6683,8023.0
2015-12-01 12:40:00,147.53,147.63,147.5,147.52,10666.0,119.644,119.7251,119.6197,119.6359,10666.0
2015-12-01 12:45:00,147.55,147.76,147.47,147.68,12185.0,119.6602,119.8305,119.5953,119.7656,12185.0
2015-12-01 12:50:00,147.7,147.71,147.63,147.71,4828.0,119.7819,119.79,119.7251,119.79,4828.0
2015-12-01 12:55:00,147.68,147.7,147.54,147.55,3222.0,119.7656,119.7819,119.6521,119.6602,3222.0
2015-12-01 13:00:00,147.53,147.55,147.39,147.47,7103.0,119.644,119.6602,119.5304,119.5953,7103.0
2015-12-01 13:05:00,147.48,147.55,147.48,147.51,7405.0,119.6034,119.6602,119.6034,119.6278,7405.0
2015-12-01 13:10:00,147.53,147.54,147.47,147.47,9101.0,119.644,119.6521,119.5953,119.5953,9101.0
2015-12-01 13:15:00,147.47,147.56,147.45,147.54,12138.0,119.5953,119.6683,119.5791,119.6521,12138.0
2015-12-01 13:20:00,147.55,147.56,147.48,147.53,6955.0,119.6602,119.6683,119.6034,119.644,6955.0
2015-12-01 13:25:00,147.53,147.54,147.44,147.48,11711.0,119.644,119.6521,119.571,119.6034,11711.0
2015-12-01 13:30:00,147.5,147.53,147.37,147.43,11363.0,119.6197,119.644,119.5142,119.5629,11363.0
2015-12-01 13:35:00,147.45,147.46,147.38,147.4,6729.0,119.5791,119.5872,119.5223,119.5386,6729.0
2015-12-01 13:40:00,147.37,147.4,147.32,147.33,7002.0,119.5142,119.5386,119.4737,119.4818,7002.0
2015-12-01 13:45:00,147.32,147.38,147.3,147.38,6525.0,119.4737,119.5223,119.4575,119.5223,6525.0
2015-12-01 13:50:00,147.36,147.41,147.33,147.36,7894.0,119.5061,119.5467,119.4818,119.5061,7894.0
2015-12-01 13:55:00,147.36,147.42,147.32,147.32,6625.0,119.5061,119.5548,119.4737,119.4737,6625.0
2015-12-01 14:00:00,147.31,147.42,147.31,147.37,9504.0,119.4656,119.5548,119.4656,119.5142,9504.0
2015-12-01 14:05:00,147.37,147.5,147.34,147.5,11694.0,119.5142,119.6197,119.4899,119.6197,11694.0
2015-12-01 14:10:00,147.5,147.53,147.4,147.52,15909.0,119.6197,119.644,119.5386,119.6359,15909.0
2015-12-01 14:15:00,147.51,147.62,147.49,147.58,22352.0,119.6278,119.717,119.6115,119.6845,22352.0
2015-12-01 14:20:00,147.57,147.59,147.5,147.5,9218.0,119.6764,119.6926,119.6197,119.6197,9218.0
2015-12-01 14:25:00,147.49,147.49,147.42,147.43,7539.0,119.6115,119.6115,119.5548,119.5629,7539.0
2015-12-01 14:30:00,147.41,147.42,147.38,147.41,8997.0,119.5467,119.5548,119.5223,119.5467,8997.0
2015-12-01 14:35:00,147.4,147.48,147.35,147.35,9838.0,119.5386,119.6034,119.498,119.498,9838.0
2015-12-01 14:40:00,147.35,147.4,147.32,147.4,5735.0,119.498,119.5386,119.4737,119.5386,5735.0
2015-12-01 14:45:00,147.39,147.52,147.38,147.46,6569.0,119.5304,119.6359,119.5223,119.5872,6569.0
2015-12-01 14:50:00,147.46,147.47,147.35,147.37,9177.0,119.5872,119.5953,119.498,119.5142,9177.0
2015-12-01 14:55:00,147.4,147.44,147.38,147.39,11841.0,119.5386,119.571,119.5223,119.5304,11841.0
2015-12-01 15:00:00,147.38,147.43,147.36,147.38,9744.0,119.5223,119.5629,119.5061,119.5223,9744.0
2015-12-01 15:05:00,147.37,147.4,147.31,147.39,10673.0,119.5142,119.5386,119.4656,119.5304,10673.0
2015-12-01 15:10:00,147.39,147.41,147.32,147.35,10867.0,119.5304,119.5467,119.4737,119.498,10867.0
2015-12-01 15:15:00,147.34,147.37,147.25,147.26,10683.0,119.4899,119.5142,119.4169,119.425,10683.0
2015-12-01 15:20:00,147.29,147.3,147.24,147.26,12411.0,119.4493,119.4575,119.4088,119.425,12411.0
2015-12-01 15:25:00,147.27,147.42,147.25,147.38,19034.0,119.4331,119.5548,119.4169,119.5223,19034.0
2015-12-01 15:30:00,147.36,147.52,147.32,147.47,30219.0,119.5061,119.6359,119.4737,119.5953,30219.0
2015-12-01 15:35:00,147.47,147.48,147.36,147.4,21538.0,119.5953,119.6034,119.5061,119.5386,21538.0
2015-12-01 15:40:00,147.38,147.48,147.37,147.47,21469.0,119.5223,119.6034,119.5142,119.5953,21469.0
2015-12-01 15:45:00,147.44,147.48,147.36,147.38,28294.0,119.571,119.6034,119.5061,119.5223,28294.0
2015-12-01 15:50:00,147.38,147.46,147.38,147.45,29095.0,119.5223,119.5872,119.5223,119.5791,29095.0
2015-12-01 15:55:00,147.46,147.63,147.43,147.53,82804.0,119.5872,119.7251,119.5629,119.644,82804.0
2015-12-02 09:30:00,147.41,147.5,146.67,146.67,26712.0,119.5467,119.6197,118.9465,118.9465,26712.0
2015-12-02 09:35:00,146.81,147.31,146.75,146.94,11904.0,119.0601,119.4656,119.0114,119.1655,11904.0
2015-12-02 09:40:00,146.98,147.12,146.86,146.87,9800.0,119.1979,119.3115,119.1006,119.1087,9800.0
2015-12-02 09:45:00,146.87,146.92,146.77,146.89,35077.0,119.1087,119.1493,119.0276,119.125,35077.0
2015-12-02 09:50:00,146.92,147.0,146.8,146.87,8479.0,119.1493,119.2142,119.052,119.1087,8479.0
2015-12-02 09:55:00,146.81,146.91,146.78,146.82,29503.0,119.0601,119.1412,119.0357,119.0682,29503.0
2015-12-02 10:00:00,146.85,146.95,146.82,146.9,7438.0,119.0925,119.1736,119.0682,119.1331,7438.0
2015-12-02 10:05:00,146.91,146.94,146.79,146.79,7877.0,119.1412,119.1655,119.0439,119.0439,7877.0
2015-12-02 10:10:00,146.78,146.94,146.76,146.83,8277.0,119.0357,119.1655,119.0195,119.0763,8277.0
2015-12-02 10:15:00,146.83,146.84,146.71,146.79,8425.0,119.0763,119.0844,118.979,119.0439,8425.0
2015-12-02 10:20:00,146.79,146.85,146.7,146.8,1911.0,119.0439,119.0925,118.9709,119.052,1911.0
2015-12-02 10:25:00,146.77,146.79,146.72,146.78,3538.0,119.0276,119.0439,118.9871,119.0357,3538.0
2015-12-02 10:30:00,146.74,146.74,146.61,146.65,5458.0,119.0033,119.0033,118.8979,118.9303,5458.0
2015-12-02 10:35:00,146.63,146.81,146.63,146.76,2307.0,118.9141,119.0601,118.9141,119.0195,2307.0
2015-12-02 10:40:00,146.73,146.83,146.65,146.82,6212.0,118.9952,119.0763,118.9303,119.0682,6212.0
2015-12-02 10:45:00,146.78,146.8,146.66,146.69,5804.0,119.0357,119.052,118.9384,118.9628,5804.0
2015-12-02 10:50:00,146.66,146.81,146.65,146.72,9710.0,118.9384,119.0601,118.9303,118.9871,9710.0
2015-12-02 10:55:00,146.73,146.85,146.72,146.84,4950.0,118.9952,119.0925,118.9871,119.0844,4950.0
2015-12-02 11:00:00,146.79,146.84,146.57,146.68,35922.0,119.0439,119.0844,118.8654,118.9547,35922.0
2015-12-02 11:05:00,146.67,146.8,146.65,146.76,3541.0,118.9465,119.052,118.9303,119.0195,3541.0
2015-12-02 11:10:00,146.76,146.85,146.75,146.82,3975.0,119.0195,119.0925,119.0114,119.0682,3975.0
2015-12-02 11:15:00,146.86,146.95,146.84,146.87,7691.0,119.1006,119.1736,119.0844,119.1087,7691.0
2015-12-02 11:20:00,146.89,146.89,146.83,146.86,2333.0,119.125,119.125,119.0763,119.1006,2333.0
2015-12-02 11:25:00,146.83,146.87,146.73,146.81,7695.0,119.0763,119.1087,118.9952,119.0601,7695.0
2015-12-02 11:30:00,146.8,146.8,146.74,146.77,2700.0,119.052,119.052,119.0033,119.0276,2700.0
2015-12-02 11:35:00,146.77,146.81,146.72,146.75,13173.0,119.0276,119.0601,118.9871,119.0114,13173.0
2015-12-02 11:40:00,146.74,146.74,146.7,146.7,4756.0,119.0033,119.0033,118.9709,118.9709,4756.0
2015-12-02 11:45:00,146.69,146.7,146.64,146.7,2750.0,118.9628,118.9709,118.9222,118.9709,2750.0
2015-12-02 11:50:00,146.67,146.7,146.6,146.68,4906.0,118.9465,118.9709,118.8898,118.9547,4906.0
2015-12-02 11:55:00,146.66,146.7,146.66,146.7,4862.0,118.9384,118.9709,118.9384,118.9709,4862.0
2015-12-02 12:00:00,146.69,146.77,146.66,146.74,6923.0,118.9628,119.0276,118.9384,119.0033,6923.0
2015-12-02 12:05:00,146.74,146.75,146.68,146.7,3200.0,119.0033,119.0114,118.9547,118.9709,3200.0
2015-12-02 12:10:00,146.67,146.72,146.59,146.6,15648.0,118.9465,118.9871,118.8817,118.8898,15648.0
2015-12-02 12:15:00,146.61,146.64,146.52,146.53,11758.0,118.8979,118.9222,118.8249,118.833,11758.0
2015-12-02 12:20:00,146.53,146.57,146.49,146.51,18298.0,118.833,118.8654,118.8006,118.8168,18298.0
2015-12-02 12:25:00,146.51,146.69,146.47,146.64,31144.0,118.8168,118.9628,118.7843,118.9222,31144.0
2015-12-02 12:30:00,146.66,146.68,146.55,146.67,29037.0,118.9384,118.9547,118.8492,118.9465,29037.0
2015-12-02 12:35:00,146.68,146.79,146.63,146.69,46842.0,118.9547,119.0439,118.9141,118.9628,46842.0
2015-12-02 12:40:00,146.72,146.77,146.66,146.73,7834.0,118.9871,119.0276,118.9384,118.9952,7834.0
2015-12-02 12:45:00,146.73,146.76,146.64,146.73,4393.0,118.9952,119.0195,118.9222,118.9952,4393.0
2015-12-02 12:50:00,146.69,146.69,146.55,146.56,6700.0,118.9628,118.9628,118.8492,118.8573,6700.0
2015-12-02 12:55:00,146.52,146.6,146.49,146.57,5375.0,118.8249,118.8898,118.8006,118.8654,5375.0
2015-12-02 13:00:00,146.55,146.61,146.5,146.53,4593.0,118.8492,118.8979,118.8087,118.833,4593.0
2015-12-02 13:05:00,146.5,146.58,146.49,146.57,20768.0,118.8087,118.8736,118.8006,118.8654,20768.0
2015-12-02 13:10:00,146.54,146.56,146.48,146.53,3669.0,118.8411,118.8573,118.7925,118.833,3669.0
2015-12-02 13:15:00,146.54,146.58,146.46,146.46,3259.0,118.8411,118.8736,118.7762,118.7762,3259.0
2015-12-02 13:20:00,146.46,146.51,146.41,146.47,3565.0,118.7762,118.8168,118.7357,118.7843,3565.0
2015-12-02 13:25:00,146.5,146.52,146.43,146.45,5532.0,118.8087,118.8249,118.7519,118.7681,5532.0
2015-12-02 13:30:00,146.46,146.51,146.32,146.34,6045.0,118.7762,118.8168,118.6627,118.6789,6045.0
2015-12-02 13:35:00,146.35,146.41,146.33,146.34,5440.0,118.687,118.7357,118.6708,118.6789,5440.0
2015-12-02 13:40:00,146.36,146.39,146.28,146.33,19656.0,118.6951,118.7195,118.6303,118.6708,19656.0
2015-12-02 13:45:00,146.28,146.3,146.19,146.28,30641.0,118.6303,118.6465,118.5573,118.6303,30641.0
2015-12-02 13:50:00,146.22,146.33,146.2,146.3,5240.0,118.5816,118.6708,118.5654,118.6465,5240.0
2015-12-02 13:55:00,146.32,146.33,146.28,146.28,5741.0,118.6627,118.6708,118.6303,118.6303,5741.0
2015-12-02 14:00:00,146.31,146.31,146.05,146.13,16410.0,118.6546,118.6546,118.4437,118.5086,16410.0
2015-12-02 14:05:00,146.1,146.15,146.05,146.08,5570.0,118.4843,118.5248,118.4437,118.4681,5570.0
2015-12-02 14:10:00,146.04,146.05,145.91,145.94,16935.0,118.4356,118.4437,118.3302,118.3545,16935.0
2015-12-02 14:15:00,145.94,145.97,145.76,145.79,13002.0,118.3545,118.3789,118.2085,118.2329,13002.0
2015-12-02 14:20:00,145.77,145.85,145.72,145.81,4822.0,118.2167,118.2815,118.1761,118.2491,4822.0
2015-12-02 14:25:00,145.8,145.89,145.77,145.79,19111.0,118.241,118.314,118.2167,118.2329,19111.0
2015-12-02 14:30:00,145.76,145.76,145.62,145.67,9065.0,118.2085,118.2085,118.095,118.1356,9065.0
2015-12-02 14:35:00,145.72,145.8,145.66,145.69,4417.0,118.1761,118.241,118.1275,118.1518,4417.0
2015-12-02 14:40:00,145.69,145.69,145.55,145.56,11473.0,118.1518,118.1518,118.0382,118.0464,11473.0
2015-12-02 14:45:00,145.56,145.56,145.25,145.34,17103.0,118.0464,118.0464,117.7949,117.8679,17103.0
2015-12-02 14:50:00,145.32,145.37,145.28,145.36,9093.0,117.8517,117.8923,117.8193,117.8842,9093.0
2015-12-02 14:55:00,145.35,145.36,145.25,145.29,13140.0,117.876,117.8842,117.7949,117.8274,13140.0
2015-12-02 15:00:00,145.31,145.36,145.26,145.36,11876.0,117.8436,117.8842,117.8031,117.8842,11876.0
2015-12-02 15:05:00,145.34,145.41,145.34,145.4,12141.0,117.8679,117.9247,117.8679,117.9166,12141.0
2015-12-02 15:10:00,145.41,145.45,145.36,145.45,13694.0,117.9247,117.9571,117.8842,117.9571,13694.0
2015-12-02 15:15:00,145.46,145.58,145.41,145.52,30202.0,117.9653,118.0626,117.9247,118.0139,30202.0
2015-12-02 15:20:00,145.55,145.63,145.5,145.63,13432.0,118.0382,118.1031,117.9977,118.1031,13432.0
2015-12-02 15:25:00,145.63,145.73,145.56,145.58,13373.0,118.1031,118.1842,118.0464,118.0626,13373.0
2015-12-02 15:30:00,145.59,146.02,145.39,145.59,103463.0,118.0707,118.4194,117.9085,118.0707,103463.0
2015-12-02 15:35:00,145.63,145.64,145.45,145.46,30750.0,118.1031,118.1112,117.9571,117.9653,30750.0
2015-12-02 15:40:00,145.46,145.54,145.37,145.4,60814.0,117.9653,118.0301,117.8923,117.9166,60814.0
2015-12-02 15:45:00,145.39,145.42,145.25,145.3,55943.0,117.9085,117.9328,117.7949,117.8355,55943.0
2015-12-02 15:50:00,145.29,145.39,145.24,145.38,31637.0,117.8274,117.9085,117.7868,117.9004,31637.0
2015-12-02 15:55:00,145.38,145.45,145.23,145.36,89391.0,117.9004,117.9571,117.7787,117.8842,89391.0
2015-12-03 09:30:00,145.44,145.72,145.15,145.15,32007.0,117.949,118.1761,117.7139,117.7139,32007.0
2015-12-03 09:35:00,145.24,145.51,145.03,145.16,8180.0,117.7868,118.0058,117.6165,117.722,8180.0
2015-12-03 09:40:00,145.12,145.43,144.91,145.34,37139.0,117.6895,117.9409,117.5192,117.8679,37139.0
2015-12-03 09:45:00,145.25,145.41,145.06,145.27,21130.0,117.7949,117.9247,117.6409,117.8112,21130.0
2015-12-03 09:50:00,145.34,145.42,145.16,145.35,19117.0,117.8679,117.9328,117.722,117.876,19117.0
2015-12-03 09:55:00,145.31,145.42,145.12,145.15,16243.0,117.8436,117.9328,117.6895,117.7139,16243.0
2015-12-03 10:00:00,145.12,145.23,144.54,144.67,42929.0,117.6895,117.7787,117.2192,117.3246,42929.0
2015-12-03 10:05:00,144.6,144.8,144.47,144.47,28898.0,117.2678,117.43,117.1624,117.1624,28898.0
2015-12-03 10:10:00,144.47,144.84,144.45,144.77,23436.0,117.1624,117.4624,117.1462,117.4057,23436.0
2015-12-03 10:15:00,144.77,144.85,144.65,144.65,15781.0,117.4057,117.4706,117.3084,117.3084,15781.0
2015-12-03 10:20:00,144.59,144.81,144.58,144.71,15151.0,117.2597,117.4381,117.2516,117.357,15151.0
2015-12-03 10:25:00,144.77,144.82,144.61,144.67,22570.0,117.4057,117.4462,117.2759,117.3246,22570.0
2015-12-03 10:30:00,144.67,144.88,144.59,144.82,23109.0,117.3246,117.4949,117.2597,117.4462,23109.0
2015-12-03 10:35:00,144.83,144.83,144.57,144.57,16916.0,117.4543,117.4543,117.2435,117.2435,16916.0
2015-12-03 10:40:00,144.59,144.83,144.58,144.8,18144.0,117.2597,117.4543,117.2516,117.43,18144.0
2015-12-03 10:45:00,144.82,145.01,144.69,145.0,17308.0,117.4462,117.6003,117.3408,117.5922,17308.0
2015-12-03 10:50:00,144.94,145.09,144.93,144.95,11207.0,117.5435,117.6652,117.5354,117.5517,11207.0
2015-12-03 10:55:00,144.94,144.98,144.73,144.74,20991.0,117.5435,117.576,117.3732,117.3813,20991.0
2015-12-03 11:00:00,144.75,144.76,144.46,144.65,28444.0,117.3895,117.3976,117.1543,117.3084,28444.0
2015-12-03 11:05:00,144.66,144.83,144.53,144.78,14598.0,117.3165,117.4543,117.211,117.4138,14598.0
2015-12-03 11:10:00,144.81,144.9,144.77,144.82,7516.0,117.4381,117.5111,117.4057,117.4462,7516.0
2015-12-03 11:15:00,144.83,144.84,144.71,144.77,12274.0,117.4543,117.4624,117.357,117.4057,12274.0
2015-12-03 11:20:00,144.76,144.83,144.56,144.56,7381.0,117.3976,117.4543,117.2354,117.2354,7381.0
2015-12-03 11:25:00,144.59,144.64,144.4,144.6,15807.0,117.2597,117.3003,117.1056,117.2678,15807.0
2015-12-03 11:30:00,144.62,144.62,144.11,144.12,22068.0,117.284,117.284,116.8704,116.8785,22068.0
2015-12-03 11:35:00,144.1,144.18,144.01,144.02,24618.0,116.8623,116.9272,116.7893,116.7974,24618.0
2015-12-03 11:40:00,144.05,144.12,143.95,144.01,21332.0,116.8218,116.8785,116.7407,116.7893,21332.0
2015-12-03 11:45:00,144.01,144.13,143.99,144.05,17264.0,116.7893,116.8866,116.7731,116.8218,17264.0
2015-12-03 11:50:00,144.06,144.11,143.98,144.11,24096.0,116.8299,116.8704,116.765,116.8704,24096.0
2015-12-03 11:55:00,144.07,144.17,144.0,144.13,10892.0,116.838,116.9191,116.7812,116.8866,10892.0
2015-12-03 12:00:00,144.12,144.15,143.88,143.92,19479.0,116.8785,116.9029,116.6839,116.7163,19479.0
2015-12-03 12:05:00,143.89,143.92,143.6,143.62,15654.0,116.692,116.7163,116.4568,116.473,15654.0
2015-12-03 12:10:00,143.58,143.74,143.58,143.72,19409.0,116.4406,116.5704,116.4406,116.5541,19409.0
2015-12-03 12:15:00,143.74,143.76,143.55,143.6,33202.0,116.5704,116.5866,116.4163,116.4568,33202.0
2015-12-03 12:20:00,143.55,143.65,143.51,143.54,27673.0,116.4163,116.4974,116.3838,116.4082,27673.0
2015-12-03 12:25:00,143.52,143.59,143.19,143.33,22702.0,116.392,116.4487,116.1243,116.2379,22702.0
2015-12-03 12:30:00,143.32,143.32,143.14,143.2,23948.0,116.2298,116.2298,116.0838,116.1324,23948.0
2015-12-03 12:35:00,143.17,143.24,143.14,143.2,14805.0,116.1081,116.1649,116.0838,116.1324,14805.0
2015-12-03 12:40:00,143.17,143.23,143.12,143.18,10847.0,116.1081,116.1568,116.0676,116.1162,10847.0
2015-12-03 12:45:00,143.17,143.33,143.11,143.28,16834.0,116.1081,116.2379,116.0594,116.1973,16834.0
2015-12-03 12:50:00,143.3,143.39,143.16,143.18,13894.0,116.2135,116.2865,116.1,116.1162,13894.0
2015-12-03 12:55:00,143.17,143.17,142.88,142.94,9773.0,116.1081,116.1081,115.8729,115.9216,9773.0
2015-12-03 13:00:00,142.88,142.91,142.67,142.72,16190.0,115.8729,115.8973,115.7026,115.7432,16190.0
2015-12-03 13:05:00,142.76,143.0,142.76,142.8,12986.0,115.7756,115.9702,115.7756,115.808,12986.0
2015-12-03 13:10:00,142.8,143.0,142.8,142.99,15935.0,115.808,115.9702,115.808,115.9621,15935.0
2015-12-03 13:15:00,143.02,143.12,142.93,142.96,7904.0,115.9865,116.0676,115.9135,115.9378,7904.0
2015-12-03 13:20:00,142.96,143.09,142.89,143.08,15400.0,115.9378,116.0432,115.881,116.0351,15400.0
2015-12-03 13:25:00,143.11,143.18,143.07,143.11,9351.0,116.0594,116.1162,116.027,116.0594,9351.0
2015-12-03 13:30:00,143.11,143.13,142.96,142.97,24917.0,116.0594,116.0757,115.9378,115.9459,24917.0
2015-12-03 13:35:00,142.99,143.02,142.67,142.75,22325.0,115.9621,115.9865,115.7026,115.7675,22325.0
2015-12-03 13:40:00,142.73,142.76,142.63,142.7,17761.0,115.7513,115.7756,115.6702,115.7269,17761.0
2015-12-03 13:45:00,142.64,142.67,142.5,142.54,12348.0,115.6783,115.7026,115.5648,115.5972,12348.0
2015-12-03 13:50:00,142.53,142.62,142.49,142.52,13914.0,115.5891,115.6621,115.5566,115.581,13914.0
2015-12-03 13:55:00,142.52,142.58,142.49,142.56,13951.0,115.581,115.6296,115.5566,115.6134,13951.0
2015-12-03 14:00:00,142.57,142.6,142.38,142.38,24823.0,115.6215,115.6458,115.4674,115.4674,24823.0
2015-12-03 14:05:00,142.38,142.51,142.32,142.42,22132.0,115.4674,115.5729,115.4188,115.4999,22132.0
2015-12-03 14:10:00,142.42,142.64,142.38,142.64,12259.0,115.4999,115.6783,115.4674,115.6783,12259.0
2015-12-03 14:15:00,142.64,142.78,142.64,142.75,16193.0,115.6783,115.7918,115.6783,115.7675,16193.0
2015-12-03 14:20:00,142.75,142.84,142.55,142.57,15383.0,115.7675,115.8405,115.6053,115.6215,15383.0
2015-12-03 14:25:00,142.54,142.59,142.4,142.45,14344.0,115.5972,115.6377,115.4837,115.5242,14344.0
2015-12-03 14:30:00,142.46,142.47,142.29,142.34,20045.0,115.5323,115.5404,115.3944,115.435,20045.0
2015-12-03 14:35:00,142.32,142.39,142.2,142.21,36414.0,115.4188,115.4755,115.3215,115.3296,36414.0
2015-12-03 14:40:00,142.19,142.21,141.88,142.05,35328.0,115.3133,115.3296,115.0619,115.1998,35328.0
2015-12-03 14:45:00,142.03,142.05,141.73,141.87,53137.0,115.1836,115.1998,114.9403,115.0538,53137.0
2015-12-03 14:50:00,141.88,141.96,141.84,141.86,37649.0,115.0619,115.1268,115.0295,115.0457,37649.0
2015-12-03 14:55:00,141.85,142.17,141.83,142.17,28538.0,115.0376,115.2971,115.0214,115.2971,28538.0
2015-12-03 15:00:00,142.14,142.17,142.01,142.08,38009.0,115.2728,115.2971,115.1674,115.2241,38009.0
2015-12-03 15:05:00,142.07,142.14,141.99,142.07,40226.0,115.216,115.2728,115.1512,115.216,40226.0
2015-12-03 15:10:00,142.04,142.04,141.81,141.89,64865.0,115.1917,115.1917,115.0052,115.0701,64865.0
2015-12-03 15:15:00,141.86,141.93,141.58,141.72,77179.0,115.0457,115.1025,114.8186,114.9322,77179.0
2015-12-03 15:20:00,141.71,141.91,141.61,141.86,58284.0,114.9241,115.0863,114.843,115.0457,58284.0
2015-12-03 15:25:00,141.88,141.95,141.82,141.91,87508.0,115.0619,115.1187,115.0133,115.0863,87508.0
2015-12-03 15:30:00,141.9,141.96,141.77,141.9,93869.0,115.0782,115.1268,114.9727,115.0782,93869.0
2015-12-03 15:35:00,141.9,142.23,141.87,142.21,74349.0,115.0782,115.3458,115.0538,115.3296,74349.0
2015-12-03 15:40:00,142.21,142.21,141.92,142.01,77865.0,115.3296,115.3296,115.0944,115.1674,77865.0
2015-12-03 15:45:00,142.0,142.15,141.92,142.14,73852.0,115.1593,115.2809,115.0944,115.2728,73852.0
2015-12-03 15:50:00,142.14,142.19,141.9,142.1,97165.0,115.2728,115.3133,115.0782,115.2404,97165.0
2015-12-03 15:55:00,142.07,142.09,141.76,141.98,195845.0,115.216,115.2322,114.9646,115.143,195845.0
2015-12-04 09:30:00,142.45,143.33,142.37,143.18,29138.0,115.5242,116.2379,115.4593,116.1162,29138.0
2015-12-04 09:35:00,143.19,143.19,142.76,142.93,10544.0,116.1243,116.1243,115.7756,115.9135,10544.0
2015-12-04 09:40:00,143.01,143.7,143.01,143.62,15023.0,115.9784,116.5379,115.9784,116.473,15023.0
2015-12-04 09:45:00,143.73,144.18,143.73,144.04,13958.0,116.5623,116.9272,116.5623,116.8137,13958.0
2015-12-04 09:50:00,144.04,144.2,143.85,143.99,16287.0,116.8137,116.9434,116.6596,116.7731,16287.0
2015-12-04 09:55:00,143.95,143.95,143.65,143.72,9727.0,116.7407,116.7407,116.4974,116.5541,9727.0
2015-12-04 10:00:00,143.8,143.93,143.65,143.84,14883.0,116.619,116.7245,116.4974,116.6515,14883.0
2015-12-04 10:05:00,143.78,143.78,143.54,143.66,15912.0,116.6028,116.6028,116.4082,116.5055,15912.0
2015-12-04 10:10:00,143.66,143.92,143.66,143.88,7646.0,116.5055,116.7163,116.5055,116.6839,7646.0
2015-12-04 10:15:00,143.84,144.0,143.72,144.0,12326.0,116.6515,116.7812,116.5541,116.7812,12326.0
2015-12-04 10:20:00,143.97,143.99,143.84,143.94,11916.0,116.7569,116.7731,116.6515,116.7326,11916.0
2015-12-04 10:25:00,143.91,144.06,143.87,143.9,18502.0,116.7082,116.8299,116.6758,116.7001,18502.0
2015-12-04 10:30:00,143.95,143.96,143.64,143.86,20505.0,116.7407,116.7488,116.4893,116.6677,20505.0
2015-12-04 10:35:00,143.87,144.15,143.85,144.12,7898.0,116.6758,116.9029,116.6596,116.8785,7898.0
2015-12-04 10:40:00,144.06,144.17,143.96,144.04,19303.0,116.8299,116.9191,116.7488,116.8137,19303.0
2015-12-04 10:45:00,143.98,144.06,143.88,143.94,9719.0,116.765,116.8299,116.6839,116.7326,9719.0
2015-12-04 10:50:00,143.95,144.06,143.92,144.03,6590.0,116.7407,116.8299,116.7163,116.8056,6590.0
2015-12-04 10:55:00,143.99,144.25,143.99,144.17,12427.0,116.7731,116.984,116.7731,116.9191,12427.0
2015-12-04 11:00:00,144.22,144.22,143.91,143.92,4729.0,116.9596,116.9596,116.7082,116.7163,4729.0
2015-12-04 11:05:00,143.93,144.01,143.76,143.78,10289.0,116.7245,116.7893,116.5866,116.6028,10289.0
2015-12-04 11:10:00,143.8,143.92,143.66,143.8,6858.0,116.619,116.7163,116.5055,116.619,6858.0
2015-12-04 11:15:00,143.8,143.86,143.66,143.72,6848.0,116.619,116.6677,116.5055,116.5541,6848.0
2015-12-04 11:20:00,143.71,143.86,143.71,143.78,4742.0,116.546,116.6677,116.546,116.6028,4742.0
2015-12-04 11:25:00,143.78,143.78,143.42,143.46,8130.0,116.6028,116.6028,116.3109,116.3433,8130.0
2015-12-04 11:30:00,143.46,143.54,143.4,143.54,5808.0,116.3433,116.4082,116.2946,116.4082,5808.0
2015-12-04 11:35:00,143.51,143.6,143.44,143.46,9250.0,116.3838,116.4568,116.3271,116.3433,9250.0
2015-12-04 11:40:00,143.44,143.44,143.31,143.34,7544.0,116.3271,116.3271,116.2216,116.246,7544.0
2015-12-04 11:45:00,143.36,143.36,143.14,143.2,13806.0,116.2622,116.2622,116.0838,116.1324,13806.0
2015-12-04 11:50:00,143.19,143.24,143.08,143.08,9495.0,116.1243,116.1649,116.0351,116.0351,9495.0
2015-12-04 11:55:00,143.08,143.33,143.06,143.2,14196.0,116.0351,116.2379,116.0189,116.1324,14196.0
2015-12-04 12:00:00,143.23,143.23,143.04,143.09,10296.0,116.1568,116.1568,116.0027,116.0432,10296.0
2015-12-04 12:05:00,143.11,143.25,143.08,143.22,16076.0,116.0594,116.173,116.0351,116.1487,16076.0
2015-12-04 12:10:00,143.21,143.26,143.16,143.25,19054.0,116.1405,116.1811,116.1,116.173,19054.0
2015-12-04 12:15:00,143.24,143.25,143.15,143.15,7664.0,116.1649,116.173,116.0919,116.0919,7664.0
2015-12-04 12:20:00,143.18,143.32,143.16,143.31,18004.0,116.1162,116.2298,116.1,116.2216,18004.0
2015-12-04 12:25:00,143.36,143.44,143.26,143.29,10868.0,116.2622,116.3271,116.1811,116.2054,10868.0
2015-12-04 12:30:00,143.3,143.41,143.21,143.34,43612.0,116.2135,116.3027,116.1405,116.246,43612.0
2015-12-04 12:35:00,143.38,143.57,143.24,143.57,57056.0,116.2784,116.4325,116.1649,116.4325,57056.0
2015-12-04 12:40:00,143.58,143.71,143.58,143.64,8729.0,116.4406,116.546,116.4406,116.4893,8729.0
2015-12-04 12:45:00,143.7,143.86,143.66,143.8,10927.0,116.5379,116.6677,116.5055,116.619,10927.0
2015-12-04 12:50:00,143.85,143.89,143.71,143.8,8168.0,116.6596,116.692,116.546,116.619,8168.0
2015-12-04 12:55:00,143.76,143.95,143.76,143.92,7000.0,116.5866,116.7407,116.5866,116.7163,7000.0
2015-12-04 13:00:00,143.99,144.13,143.94,144.06,7330.0,116.7731,116.8866,116.7326,116.8299,7330.0
2015-12-04 13:05:00,144.09,144.16,144.04,144.11,13400.0,116.8542,116.911,116.8137,116.8704,13400.0
2015-12-04 13:10:00,144.11,144.19,143.96,144.04,25338.0,116.8704,116.9353,116.7488,116.8137,25338.0
2015-12-04 13:15:00,144.1,144.12,143.98,143.99,6672.0,116.8623,116.8785,116.765,116.7731,6672.0
2015-12-04 13:20:00,143.97,144.02,143.86,143.9,12414.0,116.7569,116.7974,116.6677,116.7001,12414.0
2015-12-04 13:25:00,143.91,144.13,143.9,144.11,3502.0,116.7082,116.8866,116.7001,116.8704,3502.0
2015-12-04 13:30:00,144.13,144.19,143.99,144.04,14253.0,116.8866,116.9353,116.7731,116.8137,14253.0
2015-12-04 13:35:00,144.06,144.22,144.04,144.08,7684.0,116.8299,116.9596,116.8137,116.8461,7684.0
2015-12-04 13:40:00,144.09,144.17,144.0,144.15,9944.0,116.8542,116.9191,116.7812,116.9029,9944.0
2015-12-04 13:45:00,144.18,144.19,143.98,143.98,12151.0,116.9272,116.9353,116.765,116.765,12151.0
2015-12-04 13:50:00,144.03,144.08,143.98,144.06,37249.0,116.8056,116.8461,116.765,116.8299,37249.0
2015-12-04 13:55:00,144.0,144.04,143.96,144.0,12122.0,116.7812,116.8137,116.7488,116.7812,12122.0
2015-12-04 14:00:00,144.0,144.02,143.94,144.0,21706.0,116.7812,116.7974,116.7326,116.7812,21706.0
2015-12-04 14:05:00,144.0,144.15,143.94,143.98,14881.0,116.7812,116.9029,116.7326,116.765,14881.0
2015-12-04 14:10:00,144.0,144.0,143.89,143.95,4815.0,116.7812,116.7812,116.692,116.7407,4815.0
2015-12-04 14:15:00,143.94,143.97,143.8,143.83,8904.0,116.7326,116.7569,116.619,116.6434,8904.0
2015-12-04 14:20:00,143.85,143.91,143.83,143.86,8546.0,116.6596,116.7082,116.6434,116.6677,8546.0
2015-12-04 14:25:00,143.83,143.87,143.76,143.85,32449.0,116.6434,116.6758,116.5866,116.6596,32449.0
2015-12-04 14:30:00,143.85,143.96,143.83,143.86,33856.0,116.6596,116.7488,116.6434,116.6677,33856.0
2015-12-04 14:35:00,143.86,143.92,143.78,143.82,17690.0,116.6677,116.7163,116.6028,116.6352,17690.0
2015-12-04 14:40:00,143.81,143.89,143.74,143.89,23150.0,116.6271,116.692,116.5704,116.692,23150.0
2015-12-04 14:45:00,143.89,143.98,143.83,143.91,37613.0,116.692,116.765,116.6434,116.7082,37613.0
2015-12-04 14:50:00,143.92,144.11,143.88,144.11,8983.0,116.7163,116.8704,116.6839,116.8704,8983.0
2015-12-04 14:55:00,144.13,144.25,144.08,144.23,7157.0,116.8866,116.984,116.8461,116.9677,7157.0
2015-12-04 15:00:00,144.22,144.25,144.13,144.22,11338.0,116.9596,116.984,116.8866,116.9596,11338.0
2015-12-04 15:05:00,144.25,144.27,144.17,144.18,35422.0,116.984,117.0002,116.9191,116.9272,35422.0
2015-12-04 15:10:00,144.19,144.23,144.17,144.19,31203.0,116.9353,116.9677,116.9191,116.9353,31203.0
2015-12-04 15:15:00,144.18,144.21,144.0,144.0,30274.0,116.9272,116.9515,116.7812,116.7812,30274.0
2015-12-04 15:20:00,144.0,144.07,143.95,143.95,29806.0,116.7812,116.838,116.7407,116.7407,29806.0
2015-12-04 15:25:00,143.94,143.99,143.87,143.96,28165.0,116.7326,116.7731,116.6758,116.7488,28165.0
2015-12-04 15:30:00,143.93,143.94,143.59,143.67,59337.0,116.7245,116.7326,116.4487,116.5136,59337.0
2015-12-04 15:35:00,143.68,143.68,143.53,143.6,55626.0,116.5217,116.5217,116.4001,116.4568,55626.0
2015-12-04 15:40:00,143.59,143.82,143.53,143.71,70286.0,116.4487,116.6352,116.4001,116.546,70286.0
2015-12-04 15:45:00,143.76,143.81,143.59,143.67,42796.0,116.5866,116.6271,116.4487,116.5136,42796.0
2015-12-04 15:50:00,143.67,143.8,143.67,143.78,66380.0,116.5136,116.619,116.5136,116.6028,66380.0
2015-12-04 15:55:00,143.77,143.88,143.72,143.73,69957.0,116.5947,116.6839,116.5541,116.5623,69957.0
2015-12-07 09:30:00,143.76,143.81,143.52,143.75,24442.0,116.5866,116.6271,116.392,116.5785,24442.0
2015-12-07 09:35:00,143.75,144.19,143.67,144.1,8166.0,116.5785,116.9353,116.5136,116.8623,8166.0
2015-12-07 09:40:00,143.97,144.07,143.3,143.38,11289.0,116.7569,116.838,116.2135,116.2784,11289.0
2015-12-07 09:45:00,143.39,143.71,143.3,143.36,9551.0,116.2865,116.546,116.2135,116.2622,9551.0
2015-12-07 09:50:00,143.42,143.46,143.09,143.2,13323.0,116.3109,116.3433,116.0432,116.1324,13323.0
2015-12-07 09:55:00,143.29,143.75,143.28,143.56,7633.0,116.2054,116.5785,116.1973,116.4244,7633.0
2015-12-07 10:00:00,143.58,143.74,143.37,143.62,8845.0,116.4406,116.5704,116.2703,116.473,8845.0
2015-12-07 10:05:00,143.54,143.65,143.39,143.48,7448.0,116.4082,116.4974,116.2865,116.3595,7448.0
2015-12-07 10:10:00,143.49,143.53,143.05,143.07,13722.0,116.3676,116.4001,116.0108,116.027,13722.0
2015-12-07 10:15:00,143.02,143.1,143.0,143.0,11687.0,115.9865,116.0513,115.9702,115.9702,11687.0
2015-12-07 10:20:00,143.01,143.05,142.74,142.82,26914.0,115.9784,116.0108,115.7594,115.8243,26914.0
2015-12-07 10:25:00,142.83,142.84,142.51,142.7,25753.0,115.8324,115.8405,115.5729,115.7269,25753.0
2015-12-07 10:30:00,142.64,142.64,142.46,142.53,12132.0,115.6783,115.6783,115.5323,115.5891,12132.0
2015-12-07 10:35:00,142.46,142.65,142.4,142.65,11143.0,115.5323,115.6864,115.4837,115.6864,11143.0
2015-12-07 10:40:00,142.66,142.69,142.51,142.51,12954.0,115.6945,115.7188,115.5729,115.5729,12954.0
2015-12-07 10:45:00,142.55,142.6,142.23,142.32,16022.0,115.6053,115.6458,115.3458,115.4188,16022.0
2015-12-07 10:50:00,142.29,142.32,142.14,142.22,14671.0,115.3944,115.4188,115.2728,115.3377,14671.0
2015-12-07 10:55:00,142.19,142.4,142.11,142.35,13968.0,115.3133,115.4837,115.2485,115.4431,13968.0
2015-12-07 11:00:00,142.35,142.37,142.17,142.17,16099.0,115.4431,115.4593,115.2971,115.2971,16099.0
2015-12-07 11:05:00,142.15,142.22,141.97,142.1,45392.0,115.2809,115.3377,115.1349,115.2404,45392.0
2015-12-07 11:10:00,142.07,142.1,141.83,141.88,12312.0,115.216,115.2404,115.0214,115.0619,12312.0
2015-12-07 11:15:00,141.85,141.88,141.68,141.77,8600.0,115.0376,115.0619,114.8997,114.9727,8600.0
2015-12-07 11:20:00,141.75,141.8,141.53,141.7,11660.0,114.9565,114.9971,114.7781,114.916,11660.0
2015-12-07 11:25:00,141.7,141.77,141.58,141.61,11210.0,114.916,114.9727,114.8186,114.843,11210.0
2015-12-07 11:30:00,141.64,142.05,141.63,141.93,12978.0,114.8673,115.1998,114.8592,115.1025,12978.0
2015-12-07 11:35:00,141.98,141.99,141.76,141.88,39669.0,115.143,115.1512,114.9646,115.0619,39669.0
2015-12-07 11:40:00,141.93,142.18,141.89,142.13,8419.0,115.1025,115.3052,115.0701,115.2647,8419.0
2015-12-07 11:45:00,142.18,142.2,141.88,141.9,27900.0,115.3052,115.3215,115.0619,115.0782,27900.0
2015-12-07 11:50:00,141.94,142.37,141.94,142.22,7356.0,115.1106,115.4593,115.1106,115.3377,7356.0
2015-12-07 11:55:00,142.23,142.27,141.99,142.2,50370.0,115.3458,115.3782,115.1512,115.3215,50370.0
2015-12-07 12:00:00,142.2,142.22,142.01,142.17,26115.0,115.3215,115.3377,115.1674,115.2971,26115.0
2015-12-07 12:05:00,142.17,142.19,141.99,142.16,66358.0,115.2971,115.3133,115.1512,115.289,66358.0
2015-12-07 12:10:00,142.18,142.41,142.17,142.38,7603.0,115.3052,115.4918,115.2971,115.4674,7603.0
2015-12-07 12:15:00,142.38,142.62,142.38,142.5,14597.0,115.4674,115.6621,115.4674,115.5648,14597.0
2015-12-07 12:20:00,142.5,142.53,142.32,142.32,14065.0,115.5648,115.5891,115.4188,115.4188,14065.0
2015-12-07 12:25:00,142.32,142.4,142.26,142.28,10725.0,115.4188,115.4837,115.3701,115.3863,10725.0
2015-12-07 12:30:00,142.29,142.32,142.07,142.25,9969.0,115.3944,115.4188,115.216,115.362,9969.0
2015-12-07 12:35:00,142.25,142.25,142.05,142.08,11688.0,115.362,115.362,115.1998,115.2241,11688.0
2015-12-07 12:40:00,142.07,142.08,141.96,141.99,6695.0,115.216,115.2241,115.1268,115.1512,6695.0
2015-12-07 12:45:00,141.99,142.13,141.97,142.06,8588.0,115.1512,115.2647,115.1349,115.2079,8588.0
2015-12-07 12:50:00,142.07,142.13,141.91,141.95,9594.0,115.216,115.2647,115.0863,115.1187,9594.0
2015-12-07 12:55:00,141.94,142.06,141.87,142.06,10690.0,115.1106,115.2079,115.0538,115.2079,10690.0
2015-12-07 13:00:00,142.06,142.11,142.01,142.05,10418.0,115.2079,115.2485,115.1674,115.1998,10418.0
2015-12-07 13:05:00,142.05,142.46,142.03,142.44,18409.0,115.1998,115.5323,115.1836,115.5161,18409.0
2015-12-07 13:10:00,142.43,142.47,142.24,142.24,9058.0,115.508,115.5404,115.3539,115.3539,9058.0
2015-12-07 13:15:00,142.16,142.45,142.15,142.42,2705.0,115.289,115.5242,115.2809,115.4999,2705.0
2015-12-07 13:20:00,142.39,142.45,142.34,142.35,13841.0,115.4755,115.5242,115.435,115.4431,13841.0
2015-12-07 13:25:00,142.32,142.41,142.24,142.36,31944.0,115.4188,115.4918,115.3539,115.4512,31944.0
2015-12-07 13:30:00,142.33,142.42,142.29,142.33,13510.0,115.4269,115.4999,115.3944,115.4269,13510.0
2015-12-07 13:35:00,142.33,142.51,142.33,142.45,8102.0,115.4269,115.5729,115.4269,115.5242,8102.0
2015-12-07 13:40:00,142.43,142.43,142.2,142.22,11005.0,115.508,115.508,115.3215,115.3377,11005.0
2015-12-07 13:45:00,142.2,142.29,142.19,142.24,7234.0,115.3215,115.3944,115.3133,115.3539,7234.0
2015-12-07 13:50:00,142.26,142.36,142.25,142.28,8674.0,115.3701,115.4512,115.362,115.3863,8674.0
2015-12-07 13:55:00,142.28,142.58,142.28,142.55,6969.0,115.3863,115.6296,115.3863,115.6053,6969.0
2015-12-07 14:00:00,142.56,142.76,142.53,142.76,10860.0,115.6134,115.7756,115.5891,115.7756,10860.0
2015-12-07 14:05:00,142.78,143.01,142.76,142.97,15425.0,115.7918,115.9784,115.7756,115.9459,15425.0
2015-12-07 14:10:00,142.96,142.96,142.89,142.92,5430.0,115.9378,115.9378,115.881,115.9054,5430.0
2015-12-07 14:15:00,142.92,142.92,142.75,142.84,17319.0,115.9054,115.9054,115.7675,115.8405,17319.0
2015-12-07 14:20:00,142.84,142.91,142.77,142.89,8537.0,115.8405,115.8973,115.7837,115.881,8537.0
2015-12-07 14:25:00,142.84,143.07,142.84,143.06,6182.0,115.8405,116.027,115.8405,116.0189,6182.0
2015-12-07 14:30:00,143.08,143.16,142.76,142.76,27838.0,116.0351,116.1,115.7756,115.7756,27838.0
2015-12-07 14:35:00,142.82,142.91,142.8,142.87,3875.0,115.8243,115.8973,115.808,115.8648,3875.0
2015-12-07 14:40:00,142.87,142.98,142.85,142.87,14282.0,115.8648,115.954,115.8486,115.8648,14282.0
2015-12-07 14:45:00,142.86,142.98,142.81,142.86,10020.0,115.8567,115.954,115.8162,115.8567,10020.0
2015-12-07 14:50:00,142.86,142.99,142.83,142.99,7621.0,115.8567,115.9621,115.8324,115.9621,7621.0
2015-12-07 14:55:00,142.97,143.01,142.84,142.84,12780.0,115.9459,115.9784,115.8405,115.8405,12780.0
2015-12-07 15:00:00,142.82,142.83,142.62,142.63,19113.0,115.8243,115.8324,115.6621,115.6702,19113.0
2015-12-07 15:05:00,142.63,142.86,142.61,142.79,10562.0,115.6702,115.8567,115.654,115.7999,10562.0
2015-12-07 15:10:00,142.79,142.82,142.64,142.74,23887.0,115.7999,115.8243,115.6783,115.7594,23887.0
2015-12-07 15:15:00,142.72,142.99,142.69,142.97,7120.0,115.7432,115.9621,115.7188,115.9459,7120.0
2015-12-07 15:20:00,142.99,143.07,142.93,143.04,16799.0,115.9621,116.027,115.9135,116.0027,16799.0
2015-12-07 15:25:00,143.06,143.19,143.05,143.13,19915.0,116.0189,116.1243,116.0108,116.0757,19915.0
2015-12-07 15:30:00,143.13,143.2,142.94,142.96,27886.0,116.0757,116.1324,115.9216,115.9378,27886.0
2015-12-07 15:35:00,142.98,143.03,142.93,142.99,32527.0,115.954,115.9946,115.9135,115.9621,32527.0
2015-12-07 15:40:00,143.0,143.09,142.99,143.07,41191.0,115.9702,116.0432,115.9621,116.027,41191.0
2015-12-07 15:45:00,143.08,143.52,143.06,143.38,66248.0,116.0351,116.392,116.0189,116.2784,66248.0
2015-12-07 15:50:00,143.38,143.39,143.18,143.32,84631.0,116.2784,116.2865,116.1162,116.2298,84631.0
2015-12-07 15:55:00,143.33,143.33,143.06,143.09,78245.0,116.2379,116.2379,116.0189,116.0432,78245.0
2015-12-08 09:30:00,142.17,142.17,141.77,141.98,22373.0,115.2971,115.2971,114.9727,115.143,22373.0
2015-12-08 09:35:00,141.88,141.99,141.0,141.81,15401.0,115.0619,115.1512,114.3483,115.0052,15401.0
2015-12-08 09:40:00,141.8,142.16,141.54,142.02,8395.0,114.9971,115.289,114.7862,115.1755,8395.0
2015-12-08 09:45:00,141.84,142.04,141.69,141.89,4021.0,115.0295,115.1917,114.9079,115.0701,4021.0
2015-12-08 09:50:00,141.91,142.04,141.73,142.02,4460.0,115.0863,115.1917,114.9403,115.1755,4460.0
2015-12-08 09:55:00,141.92,142.15,141.92,141.93,16156.0,115.0944,115.2809,115.0944,115.1025,16156.0
2015-12-08 10:00:00,141.93,141.99,141.62,141.83,16367.0,115.1025,115.1512,114.8511,115.0214,16367.0
2015-12-08 10:05:00,141.78,141.91,141.67,141.7,19287.0,114.9808,115.0863,114.8916,114.916,19287.0
2015-12-08 10:10:00,141.7,141.91,141.54,141.65,20227.0,114.916,115.0863,114.7862,114.8754,20227.0
2015-12-08 10:15:00,141.65,141.78,141.29,141.42,15972.0,114.8754,114.9808,114.5835,114.6889,15972.0
2015-12-08 10:20:00,141.4,141.44,141.15,141.37,14106.0,114.6727,114.7051,114.4699,114.6483,14106.0
2015-12-08 10:25:00,141.34,141.5,141.28,141.3,8497.0,114.624,114.7538,114.5754,114.5916,8497.0
2015-12-08 10:30:00,141.25,141.53,141.18,141.49,10101.0,114.551,114.7781,114.4943,114.7457,10101.0
2015-12-08 10:35:00,141.48,141.68,141.48,141.64,7207.0,114.7376,114.8997,114.7376,114.8673,7207.0
2015-12-08 10:40:00,141.63,141.89,141.63,141.79,20517.0,114.8592,115.0701,114.8592,114.989,20517.0
2015-12-08 10:45:00,141.78,141.91,141.59,141.76,9412.0,114.9808,115.0863,114.8268,114.9646,9412.0
2015-12-08 10:50:00,141.73,141.74,141.35,141.35,19768.0,114.9403,114.9484,114.6321,114.6321,19768.0
2015-12-08 10:55:00,141.36,141.87,141.36,141.85,8481.0,114.6402,115.0538,114.6402,115.0376,8481.0
2015-12-08 11:00:00,141.86,142.34,141.85,142.31,14485.0,115.0457,115.435,115.0376,115.4107,14485.0
2015-12-08 11:05:00,142.33,142.37,141.99,142.15,10738.0,115.4269,115.4593,115.1512,115.2809,10738.0
2015-12-08 11:10:00,142.19,142.19,141.83,141.85,13652.0,115.3133,115.3133,115.0214,115.0376,13652.0
2015-12-08 11:15:00,141.83,141.91,141.72,141.91,13934.0,115.0214,115.0863,114.9322,115.0863,13934.0
2015-12-08 11:20:00,141.92,142.11,141.73,141.73,13360.0,115.0944,115.2485,114.9403,114.9403,13360.0
2015-12-08 11:25:00,141.68,141.79,141.59,141.59,6645.0,114.8997,114.989,114.8268,114.8268,6645.0
2015-12-08 11:30:00,141.61,141.61,141.17,141.24,16229.0,114.843,114.843,114.4861,114.5429,16229.0
2015-12-08 11:35:00,141.22,141.42,141.21,141.31,8328.0,114.5267,114.6889,114.5186,114.5997,8328.0
2015-12-08 11:40:00,141.23,141.26,141.12,141.17,18857.0,114.5348,114.5591,114.4456,114.4861,18857.0
2015-12-08 11:45:00,141.24,141.38,141.2,141.34,13569.0,114.5429,114.6565,114.5105,114.624,13569.0
2015-12-08 11:50:00,141.3,141.53,141.19,141.5,10768.0,114.5916,114.7781,114.5024,114.7538,10768.0
2015-12-08 11:55:00,141.52,141.52,141.27,141.38,19436.0,114.77,114.77,114.5672,114.6565,19436.0
2015-12-08 12:00:00,141.38,141.38,141.15,141.15,9511.0,114.6565,114.6565,114.4699,114.4699,9511.0
2015-12-08 12:05:00,141.18,141.23,141.1,141.12,8863.0,114.4943,114.5348,114.4294,114.4456,8863.0
2015-12-08 12:10:00,141.1,141.16,141.01,141.01,13070.0,114.4294,114.478,114.3564,114.3564,13070.0
2015-12-08 12:15:00,141.04,141.07,141.01,141.07,4865.0,114.3807,114.405,114.3564,114.405,4865.0
2015-12-08 12:20:00,141.1,141.1,140.95,141.0,22469.0,114.4294,114.4294,114.3077,114.3483,22469.0
2015-12-08 12:25:00,141.0,141.07,140.98,141.06,8532.0,114.3483,114.405,114.3321,114.3969,8532.0
2015-12-08 12:30:00,141.04,141.04,140.87,140.9,13817.0,114.3807,114.3807,114.2429,114.2672,13817.0
2015-12-08 12:35:00,140.85,141.04,140.85,140.97,19328.0,114.2266,114.3807,114.2266,114.324,19328.0
2015-12-08 12:40:00,141.03,141.2,141.02,141.17,6399.0,114.3726,114.5105,114.3645,114.4861,6399.0
2015-12-08 12:45:00,141.2,141.21,141.06,141.09,3574.0,114.5105,114.5186,114.3969,114.4213,3574.0
2015-12-08 12:50:00,141.1,141.34,141.08,141.2,5862.0,114.4294,114.624,114.4132,114.5105,5862.0
2015-12-08 12:55:00,141.21,141.35,141.16,141.29,31322.0,114.5186,114.6321,114.478,114.5835,31322.0
2015-12-08 13:00:00,141.28,141.43,141.21,141.24,8049.0,114.5754,114.697,114.5186,114.5429,8049.0
2015-12-08 13:05:00,141.25,141.36,141.13,141.18,3640.0,114.551,114.6402,114.4537,114.4943,3640.0
2015-12-08 13:10:00,141.4,141.44,141.29,141.4,3128.0,114.6727,114.7051,114.5835,114.6727,3128.0
2015-12-08 13:15:00,141.41,141.53,141.33,141.36,16347.0,114.6808,114.7781,114.6159,114.6402,16347.0
2015-12-08 13:20:00,141.38,141.53,141.33,141.38,10332.0,114.6565,114.7781,114.6159,114.6565,10332.0
2015-12-08 13:25:00,141.38,141.66,141.38,141.6,11655.0,114.6565,114.8835,114.6565,114.8349,11655.0
2015-12-08 13:30:00,141.61,141.81,141.6,141.76,10557.0,114.843,115.0052,114.8349,114.9646,10557.0
2015-12-08 13:35:00,141.78,141.93,141.75,141.79,9392.0,114.9808,115.1025,114.9565,114.989,9392.0
2015-12-08 13:40:00,141.81,141.94,141.79,141.91,7500.0,115.0052,115.1106,114.989,115.0863,7500.0
2015-12-08 13:45:00,141.91,142.03,141.9,141.94,6574.0,115.0863,115.1836,115.0782,115.1106,6574.0
2015-12-08 13:50:00,141.94,142.1,141.89,142.1,7811.0,115.1106,115.2404,115.0701,115.2404,7811.0
2015-12-08 13:55:00,142.1,142.22,142.06,142.19,8967.0,115.2404,115.3377,115.2079,115.3133,8967.0
2015-12-08 14:00:00,142.2,142.38,142.2,142.31,22252.0,115.3215,115.4674,115.3215,115.4107,22252.0
2015-12-08 14:05:00,142.23,142.54,142.22,142.54,14321.0,115.3458,115.5972,115.3377,115.5972,14321.0
2015-12-08 14:10:00,142.52,142.53,142.38,142.51,10311.0,115.581,115.5891,115.4674,115.5729,10311.0
2015-12-08 14:15:00,142.5,142.55,142.45,142.53,8920.0,115.5648,115.6053,115.5242,115.5891,8920.0
2015-12-08 14:20:00,142.53,142.56,142.35,142.36,13387.0,115.5891,115.6134,115.4431,115.4512,13387.0
2015-12-08 14:25:00,142.37,142.44,142.3,142.41,7930.0,115.4593,115.5161,115.4026,115.4918,7930.0
2015-12-08 14:30:00,142.4,142.47,142.26,142.26,13695.0,115.4837,115.5404,115.3701,115.3701,13695.0
2015-12-08 14:35:00,142.32,142.45,142.3,142.43,8754.0,115.4188,115.5242,115.4026,115.508,8754.0
2015-12-08 14:40:00,142.42,142.42,142.25,142.42,8200.0,115.4999,115.4999,115.362,115.4999,8200.0
2015-12-08 14:45:00,142.41,142.48,142.31,142.47,11446.0,115.4918,115.5485,115.4107,115.5404,11446.0
2015-12-08 14:50:00,142.48,142.57,142.4,142.57,9843.0,115.5485,115.6215,115.4837,115.6215,9843.0
2015-12-08 14:55:00,142.55,142.56,142.26,142.29,11500.0,115.6053,115.6134,115.3701,115.3944,11500.0
2015-12-08 15:00:00,142.31,142.32,142.12,142.26,11500.0,115.4107,115.4188,115.2566,115.3701,11500.0
2015-12-08 15:05:00,142.28,142.39,142.27,142.31,14911.0,115.3863,115.4755,115.3782,115.4107,14911.0
2015-12-08 15:10:00,142.33,142.35,141.98,142.01,15787.0,115.4269,115.4431,115.143,115.1674,15787.0
2015-12-08 15:15:00,141.95,142.06,141.85,141.85,14703.0,115.1187,115.2079,115.0376,115.0376,14703.0
2015-12-08 15:20:00,141.85,142.15,141.84,142.04,17330.0,115.0376,115.2809,115.0295,115.1917,17330.0
2015-12-08 15:25:00,142.05,142.08,141.89,141.96,16045.0,115.1998,115.2241,115.0701,115.1268,16045.0
2015-12-08 15:30:00,141.94,142.3,141.81,142.28,35252.0,115.1106,115.4026,115.0052,115.3863,35252.0
2015-12-08 15:35:00,142.28,142.34,142.05,142.13,27763.0,115.3863,115.435,115.1998,115.2647,27763.0
2015-12-08 15:40:00,142.13,142.27,141.94,142.21,38496.0,115.2647,115.3782,115.1106,115.3296,38496.0
2015-12-08 15:45:00,142.21,142.36,142.11,142.21,35993.0,115.3296,115.4512,115.2485,115.3296,35993.0
2015-12-08 15:50:00,142.22,142.28,142.13,142.24,24814.0,115.3377,115.3863,115.2647,115.3539,24814.0
2015-12-08 15:55:00,142.24,142.24,141.95,141.98,59148.0,115.3539,115.3539,115.1187,115.143,59148.0
2015-12-09 09:30:00,141.9,141.96,141.19,141.48,44076.0,115.0782,115.1268,114.5024,114.7376,44076.0
2015-12-09 09:35:00,141.62,142.29,141.44,142.06,9785.0,114.8511,115.3944,114.7051,115.2079,9785.0
2015-12-09 09:40:00,142.24,142.63,142.21,142.31,10145.0,115.3539,115.6702,115.3296,115.4107,10145.0
2015-12-09 09:45:00,142.27,142.62,142.21,142.52,29263.0,115.3782,115.6621,115.3296,115.581,29263.0
2015-12-09 09:50:00,142.52,142.52,141.86,141.98,33337.0,115.581,115.581,115.0457,115.143,33337.0
2015-12-09 09:55:00,142.08,142.14,141.91,141.96,19619.0,115.2241,115.2728,115.0863,115.1268,19619.0
2015-12-09 10:00:00,141.91,142.09,141.83,142.09,9439.0,115.0863,115.2322,115.0214,115.2322,9439.0
2015-12-09 10:05:00,142.1,142.27,142.02,142.11,7500.0,115.2404,115.3782,115.1755,115.2485,7500.0
2015-12-09 10:10:00,142.13,142.55,142.13,142.36,11265.0,115.2647,115.6053,115.2647,115.4512,11265.0
2015-12-09 10:15:00,142.36,142.44,142.06,142.23,5994.0,115.4512,115.5161,115.2079,115.3458,5994.0
2015-12-09 10:20:00,142.11,142.19,141.73,141.8,11747.0,115.2485,115.3133,114.9403,114.9971,11747.0
2015-12-09 10:25:00,141.8,142.04,141.8,141.94,3700.0,114.9971,115.1917,114.9971,115.1106,3700.0
2015-12-09 10:30:00,141.91,142.22,141.91,142.21,10716.0,115.0863,115.3377,115.0863,115.3296,10716.0
2015-12-09 10:35:00,142.23,142.41,142.21,142.24,6447.0,115.3458,115.4918,115.3296,115.3539,6447.0
2015-12-09 10:40:00,142.22,142.26,142.13,142.13,16063.0,115.3377,115.3701,115.2647,115.2647,16063.0
2015-12-09 10:45:00,142.16,142.19,141.87,141.88,5174.0,115.289,115.3133,115.0538,115.0619,5174.0
2015-12-09 10:50:00,141.9,142.0,141.82,141.96,9941.0,115.0782,115.1593,115.0133,115.1268,9941.0
2015-12-09 10:55:00,141.96,142.01,141.87,141.97,6651.0,115.1268,115.1674,115.0538,115.1349,6651.0
2015-12-09 11:00:00,141.97,142.02,141.84,141.92,9326.0,115.1349,115.1755,115.0295,115.0944,9326.0
2015-12-09 11:05:00,141.9,142.06,141.82,141.82,8213.0,115.0782,115.2079,115.0133,115.0133,8213.0
2015-12-09 11:10:00,141.84,141.99,141.84,141.86,14012.0,115.0295,115.1512,115.0295,115.0457,14012.0
2015-12-09 11:15:00,141.87,141.87,141.49,141.53,9330.0,115.0538,115.0538,114.7457,114.7781,9330.0
2015-12-09 11:20:00,141.53,141.56,141.42,141.44,4617.0,114.7781,114.8024,114.6889,114.7051,4617.0
2015-12-09 11:25:00,141.43,141.52,141.37,141.49,6506.0,114.697,114.77,114.6483,114.7457,6506.0
2015-12-09 11:30:00,141.51,141.58,141.31,141.31,10124.0,114.7619,114.8186,114.5997,114.5997,10124.0
2015-12-09 11:35:00,141.33,141.44,141.33,141.37,5702.0,114.6159,114.7051,114.6159,114.6483,5702.0
2015-12-09 11:40:00,141.36,141.36,140.75,140.75,14714.0,114.6402,114.6402,114.1455,114.1455,14714.0
2015-12-09 11:45:00,140.75,140.8,140.45,140.63,13154.0,114.1455,114.1861,113.9022,114.0482,13154.0
2015-12-09 11:50:00,140.6,140.8,140.51,140.75,17992.0,114.0239,114.1861,113.9509,114.1455,17992.0
2015-12-09 11:55:00,140.79,140.8,140.47,140.59,6821.0,114.178,114.1861,113.9185,114.0158,6821.0
2015-12-09 12:00:00,140.55,140.75,140.52,140.52,5879.0,113.9833,114.1455,113.959,113.959,5879.0
2015-12-09 12:05:00,140.53,140.75,140.53,140.71,3675.0,113.9671,114.1455,113.9671,114.1131,3675.0
2015-12-09 12:10:00,140.71,140.78,140.53,140.6,9781.0,114.1131,114.1699,113.9671,114.0239,9781.0
2015-12-09 12:15:00,140.6,140.68,140.33,140.33,6145.0,114.0239,114.0888,113.8049,113.8049,6145.0
2015-12-09 12:20:00,140.31,140.31,139.96,140.03,29994.0,113.7887,113.7887,113.5049,113.5616,29994.0
2015-12-09 12:25:00,139.99,140.07,139.92,140.0,11906.0,113.5292,113.5941,113.4724,113.5373,11906.0
2015-12-09 12:30:00,139.99,140.0,139.74,139.75,32328.0,113.5292,113.5373,113.3264,113.3346,32328.0
2015-12-09 12:35:00,139.7,139.8,139.55,139.57,10494.0,113.294,113.3751,113.1724,113.1886,10494.0
2015-12-09 12:40:00,139.56,139.6,139.32,139.55,11543.0,113.1805,113.2129,112.9858,113.1724,11543.0
2015-12-09 12:45:00,139.62,139.96,139.6,139.96,8819.0,113.2291,113.5049,113.2129,113.5049,8819.0
2015-12-09 12:50:00,139.96,140.07,139.84,139.88,10143.0,113.5049,113.5941,113.4075,113.44,10143.0
2015-12-09 12:55:00,139.92,139.92,139.65,139.83,9852.0,113.4724,113.4724,113.2535,113.3994,9852.0
2015-12-09 13:00:00,139.82,140.12,139.76,139.94,7749.0,113.3913,113.6346,113.3427,113.4886,7749.0
2015-12-09 13:05:00,139.97,139.97,139.66,139.91,11229.0,113.513,113.513,113.2616,113.4643,11229.0
2015-12-09 13:10:00,139.9,140.14,139.86,140.14,7456.0,113.4562,113.6508,113.4238,113.6508,7456.0
2015-12-09 13:15:00,140.13,140.31,140.05,140.09,10332.0,113.6427,113.7887,113.5778,113.6103,10332.0
2015-12-09 13:20:00,140.05,140.28,140.03,140.28,6770.0,113.5778,113.7644,113.5616,113.7644,6770.0
2015-12-09 13:25:00,140.2,140.26,140.04,140.14,9576.0,113.6995,113.7482,113.5697,113.6508,9576.0
2015-12-09 13:30:00,140.1,140.1,139.9,140.05,5703.0,113.6184,113.6184,113.4562,113.5778,5703.0
2015-12-09 13:35:00,140.13,140.22,140.03,140.16,9886.0,113.6427,113.7157,113.5616,113.6671,9886.0
2015-12-09 13:40:00,140.16,140.25,139.74,139.74,14716.0,113.6671,113.74,113.3264,113.3264,14716.0
2015-12-09 13:45:00,139.78,140.14,139.74,140.08,13342.0,113.3589,113.6508,113.3264,113.6022,13342.0
2015-12-09 13:50:00,140.12,140.29,140.08,140.24,20109.0,113.6346,113.7725,113.6022,113.7319,20109.0
2015-12-09 13:55:00,140.24,140.31,140.13,140.2,13384.0,113.7319,113.7887,113.6427,113.6995,13384.0
2015-12-09 14:00:00,140.21,140.29,140.03,140.12,14324.0,113.7076,113.7725,113.5616,113.6346,14324.0
2015-12-09 14:05:00,140.1,140.27,140.1,140.15,16966.0,113.6184,113.7563,113.6184,113.6589,16966.0
2015-12-09 14:10:00,140.13,140.3,140.13,140.21,10571.0,113.6427,113.7806,113.6427,113.7076,10571.0
2015-12-09 14:15:00,140.25,140.31,140.22,140.23,9029.0,113.74,113.7887,113.7157,113.7238,9029.0
2015-12-09 14:20:00,140.22,140.23,140.06,140.11,11725.0,113.7157,113.7238,113.586,113.6265,11725.0
2015-12-09 14:25:00,140.1,140.18,140.05,140.08,11841.0,113.6184,113.6833,113.5778,113.6022,11841.0
2015-12-09 14:30:00,140.08,140.19,140.05,140.05,12271.0,113.6022,113.6914,113.5778,113.5778,12271.0
2015-12-09 14:35:00,140.05,140.08,139.96,140.08,11276.0,113.5778,113.6022,113.5049,113.6022,11276.0
2015-12-09 14:40:00,140.06,140.06,139.86,139.96,9749.0,113.586,113.586,113.4238,113.5049,9749.0
2015-12-09 14:45:00,139.93,139.94,139.84,139.9,10021.0,113.4805,113.4886,113.4075,113.4562,10021.0
2015-12-09 14:50:00,139.9,139.93,139.75,139.89,12023.0,113.4562,113.4805,113.3346,113.4481,12023.0
2015-12-09 14:55:00,139.9,139.91,139.67,139.67,13361.0,113.4562,113.4643,113.2697,113.2697,13361.0
2015-12-09 15:00:00,139.66,140.0,139.64,139.94,17538.0,113.2616,113.5373,113.2453,113.4886,17538.0
2015-12-09 15:05:00,139.97,139.97,139.72,139.74,17933.0,113.513,113.513,113.3102,113.3264,17933.0
2015-12-09 15:10:00,139.77,139.81,139.66,139.69,15567.0,113.3508,113.3832,113.2616,113.2859,15567.0
2015-12-09 15:15:00,139.69,139.86,139.68,139.76,26678.0,113.2859,113.4238,113.2778,113.3427,26678.0
2015-12-09 15:20:00,139.77,140.11,139.77,140.07,16423.0,113.3508,113.6265,113.3508,113.5941,16423.0
2015-12-09 15:25:00,140.06,140.23,140.05,140.14,20451.0,113.586,113.7238,113.5778,113.6508,20451.0
2015-12-09 15:30:00,140.15,140.41,140.12,140.32,22683.0,113.6589,113.8698,113.6346,113.7968,22683.0
2015-12-09 15:35:00,140.35,140.53,140.27,140.27,23204.0,113.8211,113.9671,113.7563,113.7563,23204.0
2015-12-09 15:40:00,140.28,140.36,140.13,140.17,22201.0,113.7644,113.8293,113.6427,113.6752,22201.0
2015-12-09 15:45:00,140.14,140.21,140.04,140.1,43564.0,113.6508,113.7076,113.5697,113.6184,43564.0
2015-12-09 15:50:00,140.07,140.13,139.9,140.01,28413.0,113.5941,113.6427,113.4562,113.5454,28413.0
2015-12-09 15:55:00,140.0,140.18,139.86,140.14,82606.0,113.5373,113.6833,113.4238,113.6508,82606.0
2015-12-10 09:30:00,140.2,141.04,140.2,140.56,16496.0,113.6995,114.3807,113.6995,113.9914,16496.0
2015-12-10 09:35:00,140.47,140.48,139.81,140.25,17578.0,113.9185,113.9266,113.3832,113.74,17578.0
2015-12-10 09:40:00,140.2,140.86,140.19,140.46,7305.0,113.6995,114.2347,113.6914,113.9104,7305.0
2015-12-10 09:45:00,140.55,140.6,140.2,140.2,6577.0,113.9833,114.0239,113.6995,113.6995,6577.0
2015-12-10 09:50:00,140.17,140.41,139.87,139.98,6067.0,113.6752,113.8698,113.4319,113.5211,6067.0
2015-12-10 09:55:00,139.93,139.98,139.58,139.71,8400.0,113.4805,113.5211,113.1967,113.3021,8400.0
2015-12-10 10:00:00,139.71,140.02,139.71,139.84,11446.0,113.3021,113.5535,113.3021,113.4075,11446.0
2015-12-10 10:05:00,139.84,140.01,139.73,139.8,6734.0,113.4075,113.5454,113.3183,113.3751,6734.0
2015-12-10 10:10:00,139.87,139.94,139.61,139.81,5800.0,113.4319,113.4886,113.221,113.3832,5800.0
2015-12-10 10:15:00,139.72,139.95,139.65,139.89,15774.0,113.3102,113.4968,113.2535,113.4481,15774.0
2015-12-10 10:20:00,139.95,140.07,139.85,140.07,6814.0,113.4968,113.5941,113.4157,113.5941,6814.0
2015-12-10 10:25:00,140.07,140.25,140.05,140.17,15709.0,113.5941,113.74,113.5778,113.6752,15709.0
2015-12-10 10:30:00,140.21,140.24,140.04,140.05,5680.0,113.7076,113.7319,113.5697,113.5778,5680.0
2015-12-10 10:35:00,140.07,140.34,140.04,140.33,12942.0,113.5941,113.813,113.5697,113.8049,12942.0
2015-12-10 10:40:00,140.41,140.95,140.41,140.95,7220.0,113.8698,114.3077,113.8698,114.3077,7220.0
2015-12-10 10:45:00,140.95,140.98,140.65,140.72,6822.0,114.3077,114.3321,114.0644,114.1212,6822.0
2015-12-10 10:50:00,140.7,140.75,140.4,140.67,83618.0,114.105,114.1455,113.8617,114.0807,83618.0
2015-12-10 10:55:00,140.67,140.77,140.37,140.37,5832.0,114.0807,114.1618,113.8374,113.8374,5832.0
2015-12-10 11:00:00,140.29,140.4,140.18,140.38,10042.0,113.7725,113.8617,113.6833,113.8455,10042.0
2015-12-10 11:05:00,140.39,140.52,140.37,140.37,21164.0,113.8536,113.959,113.8374,113.8374,21164.0
2015-12-10 11:10:00,140.37,140.46,140.34,140.36,7900.0,113.8374,113.9104,113.813,113.8293,7900.0
2015-12-10 11:15:00,140.36,140.48,140.34,140.38,7515.0,113.8293,113.9266,113.813,113.8455,7515.0
2015-12-10 11:20:00,140.41,140.55,140.41,140.49,5000.0,113.8698,113.9833,113.8698,113.9347,5000.0
2015-12-10 11:25:00,140.45,140.64,140.43,140.43,7440.0,113.9022,114.0563,113.886,113.886,7440.0
2015-12-10 11:30:00,140.42,140.45,140.09,140.15,7976.0,113.8779,113.9022,113.6103,113.6589,7976.0
2015-12-10 11:35:00,140.11,140.14,139.95,140.07,8554.0,113.6265,113.6508,113.4968,113.5941,8554.0
2015-12-10 11:40:00,140.11,140.14,139.91,139.91,4518.0,113.6265,113.6508,113.4643,113.4643,4518.0
2015-12-10 11:45:00,139.93,140.1,139.89,140.1,8127.0,113.4805,113.6184,113.4481,113.6184,8127.0
2015-12-10 11:50:00,140.08,140.09,139.96,140.06,7650.0,113.6022,113.6103,113.5049,113.586,7650.0
2015-12-10 11:55:00,140.08,140.31,140.07,140.22,9606.0,113.6022,113.7887,113.5941,113.7157,9606.0
2015-12-10 12:00:00,140.27,140.36,140.21,140.36,6205.0,113.7563,113.8293,113.7076,113.8293,6205.0
2015-12-10 12:05:00,140.31,140.31,139.81,139.83,20897.0,113.7887,113.7887,113.3832,113.3994,20897.0
2015-12-10 12:10:00,139.86,139.86,139.57,139.57,7060.0,113.4238,113.4238,113.1886,113.1886,7060.0
2015-12-10 12:15:00,139.52,139.65,139.51,139.65,7559.0,113.148,113.2535,113.1399,113.2535,7559.0
2015-12-10 12:20:00,139.63,139.89,139.62,139.88,2410.0,113.2372,113.4481,113.2291,113.44,2410.0
2015-12-10 12:25:00,139.89,140.12,139.88,140.04,5900.0,113.4481,113.6346,113.44,113.5697,5900.0
2015-12-10 12:30:00,140.07,140.09,139.85,139.94,4916.0,113.5941,113.6103,113.4157,113.4886,4916.0
2015-12-10 12:35:00,139.95,140.09,139.92,139.94,8857.0,113.4968,113.6103,113.4724,113.4886,8857.0
2015-12-10 12:40:00,139.96,140.1,139.95,140.1,6359.0,113.5049,113.6184,113.4968,113.6184,6359.0
2015-12-10 12:45:00,140.1,140.19,139.95,140.19,6562.0,113.6184,113.6914,113.4968,113.6914,6562.0
2015-12-10 12:50:00,140.19,140.36,140.18,140.36,4278.0,113.6914,113.8293,113.6833,113.8293,4278.0
2015-12-10 12:55:00,140.44,140.62,140.41,140.53,6978.0,113.8941,114.0401,113.8698,113.9671,6978.0
2015-12-10 13:00:00,140.51,140.58,140.5,140.54,6437.0,113.9509,114.0077,113.9428,113.9752,6437.0
2015-12-10 13:05:00,140.53,140.53,140.36,140.49,5372.0,113.9671,113.9671,113.8293,113.9347,5372.0
2015-12-10 13:10:00,140.47,140.5,140.33,140.48,4311.0,113.9185,113.9428,113.8049,113.9266,4311.0
2015-12-10 13:15:00,140.47,140.47,140.38,140.45,8300.0,113.9185,113.9185,113.8455,113.9022,8300.0
2015-12-10 13:20:00,140.47,140.69,140.46,140.56,6165.0,113.9185,114.0969,113.9104,113.9914,6165.0
2015-12-10 13:25:00,140.53,140.53,140.4,140.45,12051.0,113.9671,113.9671,113.8617,113.9022,12051.0
2015-12-10 13:30:00,140.43,140.6,140.43,140.53,4814.0,113.886,114.0239,113.886,113.9671,4814.0
2015-12-10 13:35:00,140.48,140.63,140.48,140.63,2504.0,113.9266,114.0482,113.9266,114.0482,2504.0
2015-12-10 13:40:00,140.64,140.64,140.5,140.59,6892.0,114.0563,114.0563,113.9428,114.0158,6892.0
2015-12-10 13:45:00,140.53,140.64,140.53,140.62,6543.0,113.9671,114.0563,113.9671,114.0401,6543.0
2015-12-10 13:50:00,140.64,140.64,140.5,140.52,5759.0,114.0563,114.0563,113.9428,113.959,5759.0
2015-12-10 13:55:00,140.56,140.62,140.43,140.49,6163.0,113.9914,114.0401,113.886,113.9347,6163.0
2015-12-10 14:00:00,140.52,140.57,140.46,140.55,7541.0,113.959,113.9996,113.9104,113.9833,7541.0
2015-12-10 14:05:00,140.57,140.63,140.54,140.63,7526.0,113.9996,114.0482,113.9752,114.0482,7526.0
2015-12-10 14:10:00,140.62,140.62,140.5,140.56,8114.0,114.0401,114.0401,113.9428,113.9914,8114.0
2015-12-10 14:15:00,140.56,140.77,140.55,140.77,15947.0,113.9914,114.1618,113.9833,114.1618,15947.0
2015-12-10 14:20:00,140.75,140.78,140.71,140.72,16885.0,114.1455,114.1699,114.1131,114.1212,16885.0
2015-12-10 14:25:00,140.74,140.89,140.72,140.89,40627.0,114.1374,114.2591,114.1212,114.2591,40627.0
2015-12-10 14:30:00,140.88,140.89,140.63,140.64,16253.0,114.251,114.2591,114.0482,114.0563,16253.0
2015-12-10 14:35:00,140.66,140.71,140.53,140.6,11067.0,114.0725,114.1131,113.9671,114.0239,11067.0
2015-12-10 14:40:00,140.58,140.76,140.57,140.74,20829.0,114.0077,114.1536,113.9996,114.1374,20829.0
2015-12-10 14:45:00,140.72,140.75,140.61,140.65,9475.0,114.1212,114.1455,114.032,114.0644,9475.0
2015-12-10 14:50:00,140.62,140.62,140.41,140.47,10362.0,114.0401,114.0401,113.8698,113.9185,10362.0
2015-12-10 14:55:00,140.41,140.5,140.41,140.49,10145.0,113.8698,113.9428,113.8698,113.9347,10145.0
2015-12-10 15:00:00,140.49,140.54,140.4,140.43,21873.0,113.9347,113.9752,113.8617,113.886,21873.0
2015-12-10 15:05:00,140.43,140.44,140.3,140.3,20186.0,113.886,113.8941,113.7806,113.7806,20186.0
2015-12-10 15:10:00,140.27,140.28,140.14,140.14,10518.0,113.7563,113.7644,113.6508,113.6508,10518.0
2015-12-10 15:15:00,140.15,140.27,140.02,140.02,13565.0,113.6589,113.7563,113.5535,113.5535,13565.0
2015-12-10 15:20:00,140.02,140.07,139.71,139.77,18298.0,113.5535,113.5941,113.3021,113.3508,18298.0
2015-12-10 15:25:00,139.76,140.11,139.7,140.09,14035.0,113.3427,113.6265,113.294,113.6103,14035.0
2015-12-10 15:30:00,140.07,140.13,139.92,140.09,14535.0,113.5941,113.6427,113.4724,113.6103,14535.0
2015-12-10 15:35:00,140.09,140.1,139.95,140.04,17641.0,113.6103,113.6184,113.4968,113.5697,17641.0
2015-12-10 15:40:00,140.03,140.26,140.03,140.09,23709.0,113.5616,113.7482,113.5616,113.6103,23709.0
2015-12-10 15:45:00,140.07,140.16,139.96,140.02,19246.0,113.5941,113.6671,113.5049,113.5535,19246.0
2015-12-10 15:50:00,140.02,140.02,139.79,139.9,20286.0,113.5535,113.5535,113.367,113.4562,20286.0
2015-12-10 15:55:00,139.92,140.11,139.82,139.98,50706.0,113.4724,113.6265,113.3913,113.5211,50706.0
2015-12-11 09:30:00,138.91,138.91,137.81,138.23,66140.0,112.6533,112.6533,111.7613,112.1019,66140.0
2015-12-11 09:35:00,138.44,138.52,138.01,138.28,28634.0,112.2722,112.337,111.9234,112.1424,28634.0
2015-12-11 09:40:00,138.35,138.46,138.16,138.36,23595.0,112.1992,112.2884,112.0451,112.2073,23595.0
2015-12-11 09:45:00,138.3,138.4,137.82,137.94,34395.0,112.1586,112.2397,111.7694,111.8667,34395.0
2015-12-11 09:50:00,137.89,138.24,137.82,138.24,21163.0,111.8261,112.11,111.7694,112.11,21163.0
2015-12-11 09:55:00,138.2,138.65,138.2,138.63,5898.0,112.0775,112.4425,112.0775,112.4263,5898.0
2015-12-11 10:00:00,138.52,138.94,138.46,138.94,18878.0,112.337,112.6777,112.2884,112.6777,18878.0
2015-12-11 10:05:00,138.89,139.09,138.77,138.81,14918.0,112.6371,112.7993,112.5398,112.5722,14918.0
2015-12-11 10:10:00,138.87,139.05,138.81,139.05,9690.0,112.6209,112.7669,112.5722,112.7669,9690.0
2015-12-11 10:15:00,139.02,139.14,138.83,139.02,14957.0,112.7425,112.8399,112.5885,112.7425,14957.0
2015-12-11 10:20:00,139.04,139.08,138.88,139.08,6418.0,112.7588,112.7912,112.629,112.7912,6418.0
2015-12-11 10:25:00,139.03,139.11,138.94,139.08,6898.0,112.7506,112.8155,112.6777,112.7912,6898.0
2015-12-11 10:30:00,139.08,139.25,138.92,138.92,11684.0,112.7912,112.9291,112.6614,112.6614,11684.0
2015-12-11 10:35:00,138.94,138.99,138.6,138.75,9259.0,112.6777,112.7182,112.4019,112.5236,9259.0
2015-12-11 10:40:00,138.79,138.87,138.45,138.45,19297.0,112.556,112.6209,112.2803,112.2803,19297.0
2015-12-11 10:45:00,138.48,138.5,138.3,138.3,24175.0,112.3046,112.3208,112.1586,112.1586,24175.0
2015-12-11 10:50:00,138.28,138.34,138.13,138.33,6886.0,112.1424,112.1911,112.0208,112.183,6886.0
2015-12-11 10:55:00,138.33,138.33,137.94,138.11,7725.0,112.183,112.183,111.8667,112.0045,7725.0
2015-12-11 11:00:00,138.11,138.26,137.96,137.98,12075.0,112.0045,112.1262,111.8829,111.8991,12075.0
2015-12-11 11:05:00,137.97,138.33,137.96,138.16,10389.0,111.891,112.183,111.8829,112.0451,10389.0
2015-12-11 11:10:00,138.11,138.3,138.05,138.3,7570.0,112.0045,112.1586,111.9559,112.1586,7570.0
2015-12-11 11:15:00,138.28,138.34,138.15,138.33,7822.0,112.1424,112.1911,112.037,112.183,7822.0
2015-12-11 11:20:00,138.24,138.46,138.21,138.33,6004.0,112.11,112.2884,112.0856,112.183,6004.0
2015-12-11 11:25:00,138.28,138.35,138.12,138.18,10299.0,112.1424,112.1992,112.0127,112.0613,10299.0
2015-12-11 11:30:00,138.23,138.26,138.04,138.1,7447.0,112.1019,112.1262,111.9478,111.9964,7447.0
2015-12-11 11:35:00,138.05,138.25,137.91,138.11,6480.0,111.9559,112.1181,111.8423,112.0045,6480.0
2015-12-11 11:40:00,138.15,138.23,138.08,138.22,12263.0,112.037,112.1019,111.9802,112.0938,12263.0
2015-12-11 11:45:00,138.21,138.36,138.18,138.27,16575.0,112.0856,112.2073,112.0613,112.1343,16575.0
2015-12-11 11:50:00,138.25,138.31,138.1,138.14,28281.0,112.1181,112.1667,111.9964,112.0289,28281.0
2015-12-11 11:55:00,138.15,138.2,138.0,138.02,5990.0,112.037,112.0775,111.9153,111.9316,5990.0
2015-12-11 12:00:00,138.04,138.15,137.95,138.09,4714.0,111.9478,112.037,111.8748,111.9883,4714.0
2015-12-11 12:05:00,138.09,138.13,137.83,137.84,12478.0,111.9883,112.0208,111.7775,111.7856,12478.0
2015-12-11 12:10:00,137.86,138.0,137.82,137.91,13570.0,111.8018,111.9153,111.7694,111.8423,13570.0
2015-12-11 12:15:00,137.91,137.91,137.57,137.65,10935.0,111.8423,111.8423,111.5666,111.6315,10935.0
2015-12-11 12:20:00,137.65,137.86,137.63,137.81,9869.0,111.6315,111.8018,111.6153,111.7613,9869.0
2015-12-11 12:25:00,137.77,137.82,137.6,137.8,9810.0,111.7288,111.7694,111.5909,111.7531,9810.0
2015-12-11 12:30:00,137.79,138.14,137.73,138.14,9710.0,111.745,112.0289,111.6964,112.0289,9710.0
2015-12-11 12:35:00,138.15,138.23,138.12,138.12,8947.0,112.037,112.1019,112.0127,112.0127,8947.0
2015-12-11 12:40:00,138.11,138.35,138.09,138.35,8818.0,112.0045,112.1992,111.9883,112.1992,8818.0
2015-12-11 12:45:00,138.35,138.43,138.16,138.24,7466.0,112.1992,112.2641,112.0451,112.11,7466.0
2015-12-11 12:50:00,138.18,138.18,137.96,138.1,5103.0,112.0613,112.0613,111.8829,111.9964,5103.0
2015-12-11 12:55:00,138.18,138.36,138.17,138.36,3145.0,112.0613,112.2073,112.0532,112.2073,3145.0
2015-12-11 13:00:00,138.36,138.47,138.29,138.4,8531.0,112.2073,112.2965,112.1505,112.2397,8531.0
2015-12-11 13:05:00,138.4,138.45,138.34,138.42,6851.0,112.2397,112.2803,112.1911,112.256,6851.0
2015-12-11 13:10:00,138.42,138.59,138.42,138.48,7011.0,112.256,112.3938,112.256,112.3046,7011.0
2015-12-11 13:15:00,138.46,138.63,138.4,138.58,4183.0,112.2884,112.4263,112.2397,112.3857,4183.0
2015-12-11 13:20:00,138.49,138.5,138.31,138.31,4262.0,112.3127,112.3208,112.1667,112.1667,4262.0
2015-12-11 13:25:00,138.28,138.34,138.19,138.19,5115.0,112.1424,112.1911,112.0694,112.0694,5115.0
2015-12-11 13:30:00,138.23,138.27,138.11,138.19,8010.0,112.1019,112.1343,112.0045,112.0694,8010.0
2015-12-11 13:35:00,138.19,138.32,138.19,138.32,1950.0,112.0694,112.1749,112.0694,112.1749,1950.0
2015-12-11 13:40:00,138.29,138.39,138.17,138.3,8079.0,112.1505,112.2316,112.0532,112.1586,8079.0
2015-12-11 13:45:00,138.29,138.37,138.24,138.24,3943.0,112.1505,112.2154,112.11,112.11,3943.0
2015-12-11 13:50:00,138.16,138.33,138.16,138.21,3866.0,112.0451,112.183,112.0451,112.0856,3866.0
2015-12-11 13:55:00,138.23,138.29,138.12,138.17,8369.0,112.1019,112.1505,112.0127,112.0532,8369.0
2015-12-11 14:00:00,138.22,138.3,138.15,138.15,3892.0,112.0938,112.1586,112.037,112.037,3892.0
2015-12-11 14:05:00,138.16,138.26,138.15,138.25,2345.0,112.0451,112.1262,112.037,112.1181,2345.0
2015-12-11 14:10:00,138.25,138.4,138.24,138.4,5818.0,112.1181,112.2397,112.11,112.2397,5818.0
2015-12-11 14:15:00,138.37,138.63,138.37,138.58,9043.0,112.2154,112.4263,112.2154,112.3857,9043.0
2015-12-11 14:20:00,138.6,138.6,138.41,138.41,9379.0,112.4019,112.4019,112.2478,112.2478,9379.0
2015-12-11 14:25:00,138.42,138.43,138.34,138.41,6230.0,112.256,112.2641,112.1911,112.2478,6230.0
2015-12-11 14:30:00,138.39,138.45,138.33,138.39,7951.0,112.2316,112.2803,112.183,112.2316,7951.0
2015-12-11 14:35:00,138.42,138.63,138.42,138.63,4267.0,112.256,112.4263,112.256,112.4263,4267.0
2015-12-11 14:40:00,138.53,138.59,138.42,138.5,5461.0,112.3452,112.3938,112.256,112.3208,5461.0
2015-12-11 14:45:00,138.52,138.53,138.4,138.44,4198.0,112.337,112.3452,112.2397,112.2722,4198.0
2015-12-11 14:50:00,138.44,138.5,138.35,138.42,10138.0,112.2722,112.3208,112.1992,112.256,10138.0
2015-12-11 14:55:00,138.44,138.44,138.28,138.3,8441.0,112.2722,112.2722,112.1424,112.1586,8441.0
2015-12-11 15:00:00,138.31,138.39,138.27,138.27,6690.0,112.1667,112.2316,112.1343,112.1343,6690.0
2015-12-11 15:05:00,138.23,138.23,137.97,138.03,11142.0,112.1019,112.1019,111.891,111.9397,11142.0
2015-12-11 15:10:00,137.99,138.2,137.89,138.08,10305.0,111.9072,112.0775,111.8261,111.9802,10305.0
2015-12-11 15:15:00,138.05,138.08,137.82,137.84,9371.0,111.9559,111.9802,111.7694,111.7856,9371.0
2015-12-11 15:20:00,137.87,137.89,137.6,137.62,12519.0,111.8099,111.8261,111.5909,111.6072,12519.0
2015-12-11 15:25:00,137.64,137.99,137.62,137.99,10289.0,111.6234,111.9072,111.6072,111.9072,10289.0
2015-12-11 15:30:00,137.96,137.98,137.75,137.94,14057.0,111.8829,111.8991,111.7126,111.8667,14057.0
2015-12-11 15:35:00,137.94,138.08,137.81,137.81,16429.0,111.8667,111.9802,111.7613,111.7613,16429.0
2015-12-11 15:40:00,137.85,137.93,137.65,137.72,17482.0,111.7937,111.8586,111.6315,111.6883,17482.0
2015-12-11 15:45:00,137.74,137.93,137.73,137.87,24518.0,111.7045,111.8586,111.6964,111.8099,24518.0
2015-12-11 15:50:00,137.87,137.92,137.71,137.73,25156.0,111.8099,111.8505,111.6802,111.6964,25156.0
2015-12-11 15:55:00,137.74,138.02,137.65,137.92,62650.0,111.7045,111.9316,111.6315,111.8505,62650.0
2015-12-14 09:30:00,138.33,138.33,137.73,138.31,26163.0,112.183,112.183,111.6964,112.1667,26163.0
2015-12-14 09:35:00,138.36,138.58,138.08,138.16,5734.0,112.2073,112.3857,111.9802,112.0451,5734.0
2015-12-14 09:40:00,138.21,138.29,137.83,138.02,5010.0,112.0856,112.1505,111.7775,111.9316,5010.0
2015-12-14 09:45:00,137.99,138.29,137.66,138.28,8034.0,111.9072,112.1505,111.6396,112.1424,8034.0
2015-12-14 09:50:00,138.36,138.4,138.02,138.08,6821.0,112.2073,112.2397,111.9316,111.9802,6821.0
2015-12-14 09:55:00,138.06,138.14,137.78,137.95,6164.0,111.964,112.0289,111.7369,111.8748,6164.0
2015-12-14 10:00:00,137.98,138.06,137.84,137.84,7609.0,111.8991,111.964,111.7856,111.7856,7609.0
2015-12-14 10:05:00,137.89,138.09,137.79,138.06,6567.0,111.8261,111.9883,111.745,111.964,6567.0
2015-12-14 10:10:00,138.01,138.01,137.2,137.38,14953.0,111.9234,111.9234,111.2666,111.4125,14953.0
2015-12-14 10:15:00,137.49,138.43,137.44,137.73,19810.0,111.5017,112.2641,111.4612,111.6964,19810.0
2015-12-14 10:20:00,137.68,137.78,137.37,137.56,8045.0,111.6558,111.7369,111.4044,111.5585,8045.0
2015-12-14 10:25:00,137.51,137.51,137.06,137.31,4989.0,111.518,111.518,111.153,111.3558,4989.0
2015-12-14 10:30:00,137.2,137.44,137.17,137.44,8454.0,111.2666,111.4612,111.2422,111.4612,8454.0
2015-12-14 10:35:00,137.36,137.88,137.28,137.88,21605.0,111.3963,111.818,111.3314,111.818,21605.0
2015-12-14 10:40:00,137.76,137.98,137.71,137.75,4704.0,111.7207,111.8991,111.6802,111.7126,4704.0
2015-12-14 10:45:00,137.77,137.9,137.6,137.64,8049.0,111.7288,111.8342,111.5909,111.6234,8049.0
2015-12-14 10:50:00,137.61,137.71,137.51,137.56,5426.0,111.5991,111.6802,111.518,111.5585,5426.0
2015-12-14 10:55:00,137.62,137.77,137.58,137.75,3903.0,111.6072,111.7288,111.5747,111.7126,3903.0
2015-12-14 11:00:00,137.69,137.79,137.48,137.52,6229.0,111.6639,111.745,111.4936,111.5261,6229.0
2015-12-14 11:05:00,137.52,137.72,137.44,137.5,4950.0,111.5261,111.6883,111.4612,111.5098,4950.0
2015-12-14 11:10:00,137.41,137.46,137.12,137.24,8106.0,111.4369,111.4774,111.2017,111.299,8106.0
2015-12-14 11:15:00,137.29,137.39,137.07,137.23,6577.0,111.3395,111.4206,111.1611,111.2909,6577.0
2015-12-14 11:20:00,137.31,137.48,137.31,137.4,3667.0,111.3558,111.4936,111.3558,111.4287,3667.0
2015-12-14 11:25:00,137.39,137.64,137.39,137.55,7632.0,111.4206,111.6234,111.4206,111.5504,7632.0
2015-12-14 11:30:00,137.5,137.5,137.28,137.28,3372.0,111.5098,111.5098,111.3314,111.3314,3372.0
2015-12-14 11:35:00,137.28,137.47,137.17,137.43,11749.0,111.3314,111.4855,111.2422,111.4531,11749.0
2015-12-14 11:40:00,137.43,137.66,137.27,137.58,6000.0,111.4531,111.6396,111.3233,111.5747,6000.0
2015-12-14 11:45:00,137.59,137.71,137.46,137.54,6608.0,111.5828,111.6802,111.4774,111.5423,6608.0
2015-12-14 11:50:00,137.5,137.73,137.5,137.72,19264.0,111.5098,111.6964,111.5098,111.6883,19264.0
2015-12-14 11:55:00,137.76,137.99,137.72,137.95,12564.0,111.7207,111.9072,111.6883,111.8748,12564.0
2015-12-14 12:00:00,137.96,137.96,137.81,137.89,5141.0,111.8829,111.8829,111.7613,111.8261,5141.0
2015-12-14 12:05:00,137.9,138.19,137.8,138.19,5616.0,111.8342,112.0694,111.7531,112.0694,5616.0
2015-12-14 12:10:00,138.16,138.21,138.07,138.16,7893.0,112.0451,112.0856,111.9721,112.0451,7893.0
2015-12-14 12:15:00,138.13,138.29,138.01,138.25,8444.0,112.0208,112.1505,111.9234,112.1181,8444.0
2015-12-14 12:20:00,138.23,138.35,138.11,138.35,4600.0,112.1019,112.1992,112.0045,112.1992,4600.0
2015-12-14 12:25:00,138.42,138.5,138.36,138.49,7146.0,112.256,112.3208,112.2073,112.3127,7146.0
2015-12-14 12:30:00,138.51,138.6,138.4,138.55,5400.0,112.3289,112.4019,112.2397,112.3614,5400.0
2015-12-14 12:35:00,138.55,138.61,138.42,138.46,7192.0,112.3614,112.41,112.256,112.2884,7192.0
2015-12-14 12:40:00,138.39,138.45,138.32,138.42,11170.0,112.2316,112.2803,112.1749,112.256,11170.0
2015-12-14 12:45:00,138.37,138.54,138.23,138.26,9021.0,112.2154,112.3533,112.1019,112.1262,9021.0
2015-12-14 12:50:00,138.27,138.59,138.26,138.59,9371.0,112.1343,112.3938,112.1262,112.3938,9371.0
2015-12-14 12:55:00,138.68,138.89,138.55,138.86,9076.0,112.4668,112.6371,112.3614,112.6128,9076.0
2015-12-14 13:00:00,138.84,139.03,138.74,138.81,15109.0,112.5966,112.7506,112.5155,112.5722,15109.0
2015-12-14 13:05:00,138.74,138.95,138.71,138.84,6683.0,112.5155,112.6858,112.4911,112.5966,6683.0
2015-12-14 13:10:00,138.81,138.86,138.65,138.65,8822.0,112.5722,112.6128,112.4425,112.4425,8822.0
2015-12-14 13:15:00,138.67,138.67,138.46,138.47,5309.0,112.4587,112.4587,112.2884,112.2965,5309.0
2015-12-14 13:20:00,138.49,138.52,138.39,138.45,4487.0,112.3127,112.337,112.2316,112.2803,4487.0
2015-12-14 13:25:00,138.45,138.49,138.31,138.49,7340.0,112.2803,112.3127,112.1667,112.3127,7340.0
2015-12-14 13:30:00,138.42,138.56,138.37,138.51,10102.0,112.256,112.3695,112.2154,112.3289,10102.0
2015-12-14 13:35:00,138.5,138.56,138.38,138.5,16124.0,112.3208,112.3695,112.2235,112.3208,16124.0
2015-12-14 13:40:00,138.47,138.49,138.25,138.28,10707.0,112.2965,112.3127,112.1181,112.1424,10707.0
2015-12-14 13:45:00,138.23,138.38,138.07,138.38,10617.0,112.1019,112.2235,111.9721,112.2235,10617.0
2015-12-14 13:50:00,138.33,138.35,138.25,138.34,5370.0,112.183,112.1992,112.1181,112.1911,5370.0
2015-12-14 13:55:00,138.33,138.48,138.27,138.42,8050.0,112.183,112.3046,112.1343,112.256,8050.0
2015-12-14 14:00:00,138.4,138.44,138.12,138.21,6070.0,112.2397,112.2722,112.0127,112.0856,6070.0
2015-12-14 14:05:00,138.18,138.4,138.18,138.4,8118.0,112.0613,112.2397,112.0613,112.2397,8118.0
2015-12-14 14:10:00,138.36,138.54,138.33,138.46,6514.0,112.2073,112.3533,112.183,112.2884,6514.0
2015-12-14 14:15:00,138.4,138.43,138.27,138.43,5545.0,112.2397,112.2641,112.1343,112.2641,5545.0
2015-12-14 14:20:00,138.43,138.43,138.26,138.36,3303.0,112.2641,112.2641,112.1262,112.2073,3303.0
2015-12-14 14:25:00,138.34,138.36,138.21,138.33,8581.0,112.1911,112.2073,112.0856,112.183,8581.0
2015-12-14 14:30:00,138.33,138.38,138.16,138.17,9910.0,112.183,112.2235,112.0451,112.0532,9910.0
2015-12-14 14:35:00,138.15,138.34,138.12,138.34,13829.0,112.037,112.1911,112.0127,112.1911,13829.0
2015-12-14 14:40:00,138.38,138.48,138.32,138.33,8021.0,112.2235,112.3046,112.1749,112.183,8021.0
2015-12-14 14:45:00,138.32,138.59,138.32,138.58,7134.0,112.1749,112.3938,112.1749,112.3857,7134.0
2015-12-14 14:50:00,138.55,138.8,138.49,138.77,7069.0,112.3614,112.5641,112.3127,112.5398,7069.0
2015-12-14 14:55:00,138.78,138.82,138.62,138.68,6970.0,112.5479,112.5803,112.4181,112.4668,6970.0
2015-12-14 15:00:00,138.71,138.71,138.46,138.51,11658.0,112.4911,112.4911,112.2884,112.3289,11658.0
2015-12-14 15:05:00,138.52,138.65,138.34,138.45,15518.0,112.337,112.4425,112.1911,112.2803,15518.0
2015-12-14 15:10:00,138.43,138.47,138.38,138.41,11686.0,112.2641,112.2965,112.2235,112.2478,11686.0
2015-12-14 15:15:00,138.37,138.61,138.28,138.6,13152.0,112.2154,112.41,112.1424,112.4019,13152.0
2015-12-14 15:20:00,138.61,138.64,138.53,138.62,9848.0,112.41,112.4344,112.3452,112.4181,9848.0
2015-12-14 15:25:00,138.65,138.71,138.55,138.65,14226.0,112.4425,112.4911,112.3614,112.4425,14226.0
2015-12-14 15:30:00,138.61,138.78,138.61,138.7,20722.0,112.41,112.5479,112.41,112.483,20722.0
2015-12-14 15:35:00,138.69,138.91,138.61,138.8,17558.0,112.4749,112.6533,112.41,112.5641,17558.0
2015-12-14 15:40:00,138.8,138.82,138.61,138.67,25731.0,112.5641,112.5803,112.41,112.4587,25731.0
2015-12-14 15:45:00,138.68,139.02,138.68,139.0,28561.0,112.4668,112.7425,112.4668,112.7263,28561.0
2015-12-14 15:50:00,138.97,139.17,138.86,139.15,38282.0,112.702,112.8642,112.6128,112.848,38282.0
2015-12-14 15:55:00,139.18,139.3,139.02,139.23,84189.0,112.8723,112.9696,112.7425,112.9128,84189.0
2015-12-15 09:30:00,139.83,140.33,139.8,140.09,43954.0,113.3994,113.8049,113.3751,113.6103,43954.0
2015-12-15 09:35:00,140.09,140.16,139.68,140.0,19658.0,113.6103,113.6671,113.2778,113.5373,19658.0
2015-12-15 09:40:00,140.02,140.26,139.67,139.79,21716.0,113.5535,113.7482,113.2697,113.367,21716.0
2015-12-15 09:45:00,139.84,139.96,139.72,139.87,28015.0,113.4075,113.5049,113.3102,113.4319,28015.0
2015-12-15 09:50:00,139.85,140.15,139.85,139.96,22424.0,113.4157,113.6589,113.4157,113.5049,22424.0
2015-12-15 09:55:00,139.93,140.02,139.8,139.93,14712.0,113.4805,113.5535,113.3751,113.4805,14712.0
2015-12-15 10:00:00,139.88,140.48,139.73,139.86,32795.0,113.44,113.9266,113.3183,113.4238,32795.0
2015-12-15 10:05:00,139.84,139.9,139.73,139.75,13396.0,113.4075,113.4562,113.3183,113.3346,13396.0
2015-12-15 10:10:00,139.73,139.82,139.64,139.74,14079.0,113.3183,113.3913,113.2453,113.3264,14079.0
2015-12-15 10:15:00,139.72,139.74,139.47,139.47,12431.0,113.3102,113.3264,113.1075,113.1075,12431.0
2015-12-15 10:20:00,139.46,139.48,139.29,139.38,14255.0,113.0994,113.1156,112.9615,113.0345,14255.0
2015-12-15 10:25:00,139.4,139.44,139.27,139.29,11695.0,113.0507,113.0832,112.9453,112.9615,11695.0
2015-12-15 10:30:00,139.29,139.3,139.03,139.03,17206.0,112.9615,112.9696,112.7506,112.7506,17206.0
2015-12-15 10:35:00,139.03,139.13,138.95,139.09,13370.0,112.7506,112.8317,112.6858,112.7993,13370.0
2015-12-15 10:40:00,139.07,139.15,138.96,139.03,12035.0,112.7831,112.848,112.6939,112.7506,12035.0
2015-12-15 10:45:00,139.01,139.3,138.95,139.27,8238.0,112.7344,112.9696,112.6858,112.9453,8238.0
2015-12-15 10:50:00,139.26,139.41,139.23,139.25,13260.0,112.9372,113.0588,112.9128,112.9291,13260.0
2015-12-15 10:55:00,139.24,139.31,139.03,139.07,15976.0,112.921,112.9777,112.7506,112.7831,15976.0
2015-12-15 11:00:00,139.03,139.03,138.9,138.93,11031.0,112.7506,112.7506,112.6452,112.6696,11031.0
2015-12-15 11:05:00,138.94,139.03,138.78,138.79,14058.0,112.6777,112.7506,112.5479,112.556,14058.0
2015-12-15 11:10:00,138.79,138.85,138.7,138.71,34188.0,112.556,112.6047,112.483,112.4911,34188.0
2015-12-15 11:15:00,138.69,138.87,138.69,138.78,12107.0,112.4749,112.6209,112.4749,112.5479,12107.0
2015-12-15 11:20:00,138.79,138.8,138.72,138.76,14361.0,112.556,112.5641,112.4992,112.5317,14361.0
2015-12-15 11:25:00,138.74,138.81,138.66,138.75,16108.0,112.5155,112.5722,112.4506,112.5236,16108.0
2015-12-15 11:30:00,138.78,138.85,138.61,138.62,14080.0,112.5479,112.6047,112.41,112.4181,14080.0
2015-12-15 11:35:00,138.59,138.64,138.46,138.5,10968.0,112.3938,112.4344,112.2884,112.3208,10968.0
2015-12-15 11:40:00,138.46,138.49,138.2,138.2,18691.0,112.2884,112.3127,112.0775,112.0775,18691.0
2015-12-15 11:45:00,138.23,138.4,138.22,138.27,17354.0,112.1019,112.2397,112.0938,112.1343,17354.0
2015-12-15 11:50:00,138.3,138.5,138.27,138.49,9662.0,112.1586,112.3208,112.1343,112.3127,9662.0
2015-12-15 11:55:00,138.48,138.5,138.22,138.36,7998.0,112.3046,112.3208,112.0938,112.2073,7998.0
2015-12-15 12:00:00,138.34,138.53,138.25,138.53,12203.0,112.1911,112.3452,112.1181,112.3452,12203.0
2015-12-15 12:05:00,138.5,138.55,138.47,138.5,21275.0,112.3208,112.3614,112.2965,112.3208,21275.0
2015-12-15 12:10:00,138.51,138.59,138.35,138.35,19102.0,112.3289,112.3938,112.1992,112.1992,19102.0
2015-12-15 12:15:00,138.35,138.35,138.09,138.19,32615.0,112.1992,112.1992,111.9883,112.0694,32615.0
2015-12-15 12:20:00,138.19,138.63,138.19,138.42,12271.0,112.0694,112.4263,112.0694,112.256,12271.0
2015-12-15 12:25:00,138.41,138.57,138.38,138.55,8490.0,112.2478,112.3776,112.2235,112.3614,8490.0
2015-12-15 12:30:00,138.56,138.87,138.52,138.79,11240.0,112.3695,112.6209,112.337,112.556,11240.0
2015-12-15 12:35:00,138.81,138.96,138.76,138.85,22910.0,112.5722,112.6939,112.5317,112.6047,22910.0
2015-12-15 12:40:00,138.77,138.79,138.24,138.35,31140.0,112.5398,112.556,112.11,112.1992,31140.0
2015-12-15 12:45:00,138.33,138.37,138.16,138.33,31129.0,112.183,112.2154,112.0451,112.183,31129.0
2015-12-15 12:50:00,138.35,138.63,138.33,138.62,13285.0,112.1992,112.4263,112.183,112.4181,13285.0
2015-12-15 12:55:00,138.62,138.72,138.62,138.72,10880.0,112.4181,112.4992,112.4181,112.4992,10880.0
2015-12-15 13:00:00,138.69,138.7,138.52,138.54,12790.0,112.4749,112.483,112.337,112.3533,12790.0
2015-12-15 13:05:00,138.5,138.53,138.32,138.36,14607.0,112.3208,112.3452,112.1749,112.2073,14607.0
2015-12-15 13:10:00,138.37,138.37,138.29,138.31,35773.0,112.2154,112.2154,112.1505,112.1667,35773.0
2015-12-15 13:15:00,138.33,138.4,138.29,138.29,11011.0,112.183,112.2397,112.1505,112.1505,11011.0
2015-12-15 13:20:00,138.29,138.37,138.29,138.36,14078.0,112.1505,112.2154,112.1505,112.2073,14078.0
2015-12-15 13:25:00,138.33,138.36,138.17,138.17,17270.0,112.183,112.2073,112.0532,112.0532,17270.0
2015-12-15 13:30:00,138.17,138.33,138.0,138.32,26596.0,112.0532,112.183,111.9153,112.1749,26596.0
2015-12-15 13:35:00,138.34,138.48,138.32,138.42,4290.0,112.1911,112.3046,112.1749,112.256,4290.0
2015-12-15 13:40:00,138.44,138.52,138.44,138.46,12764.0,112.2722,112.337,112.2722,112.2884,12764.0
2015-12-15 13:45:00,138.5,138.57,138.44,138.51,5489.0,112.3208,112.3776,112.2722,112.3289,5489.0
2015-12-15 13:50:00,138.52,138.58,138.48,138.56,67570.0,112.337,112.3857,112.3046,112.3695,67570.0
2015-12-15 13:55:00,138.56,138.72,138.54,138.58,15344.0,112.3695,112.4992,112.3533,112.3857,15344.0
2015-12-15 14:00:00,138.6,138.61,138.43,138.49,15563.0,112.4019,112.41,112.2641,112.3127,15563.0
2015-12-15 14:05:00,138.49,138.55,138.37,138.52,40953.0,112.3127,112.3614,112.2154,112.337,40953.0
2015-12-15 14:10:00,138.53,138.56,138.45,138.47,10008.0,112.3452,112.3695,112.2803,112.2965,10008.0
2015-12-15 14:15:00,138.49,138.66,138.46,138.66,63538.0,112.3127,112.4506,112.2884,112.4506,63538.0
2015-12-15 14:20:00,138.66,138.73,138.6,138.67,66245.0,112.4506,112.5074,112.4019,112.4587,66245.0
2015-12-15 14:25:00,138.7,138.74,138.66,138.71,10577.0,112.483,112.5155,112.4506,112.4911,10577.0
2015-12-15 14:30:00,138.69,138.87,138.68,138.84,11823.0,112.4749,112.6209,112.4668,112.5966,11823.0
2015-12-15 14:35:00,138.88,138.89,138.77,138.79,9718.0,112.629,112.6371,112.5398,112.556,9718.0
2015-12-15 14:40:00,138.78,138.81,138.78,138.79,7319.0,112.5479,112.5722,112.5479,112.556,7319.0
2015-12-15 14:45:00,138.81,138.88,138.8,138.8,8993.0,112.5722,112.629,112.5641,112.5641,8993.0
2015-12-15 14:50:00,138.81,138.87,138.78,138.81,9541.0,112.5722,112.6209,112.5479,112.5722,9541.0
2015-12-15 14:55:00,138.8,138.8,138.45,138.49,15574.0,112.5641,112.5641,112.2803,112.3127,15574.0
2015-12-15 15:00:00,138.49,138.49,138.35,138.38,16950.0,112.3127,112.3127,112.1992,112.2235,16950.0
2015-12-15 15:05:00,138.39,138.49,138.37,138.48,10557.0,112.2316,112.3127,112.2154,112.3046,10557.0
2015-12-15 15:10:00,138.49,138.52,138.42,138.46,16515.0,112.3127,112.337,112.256,112.2884,16515.0
2015-12-15 15:15:00,138.46,138.58,138.39,138.58,23359.0,112.2884,112.3857,112.2316,112.3857,23359.0
2015-12-15 15:20:00,138.56,138.57,138.38,138.38,10925.0,112.3695,112.3776,112.2235,112.2235,10925.0
2015-12-15 15:25:00,138.42,138.43,138.07,138.13,53051.0,112.256,112.2641,111.9721,112.0208,53051.0
2015-12-15 15:30:00,138.09,138.13,138.0,138.06,43378.0,111.9883,112.0208,111.9153,111.964,43378.0
2015-12-15 15:35:00,138.06,138.18,138.06,138.09,38617.0,111.964,112.0613,111.964,111.9883,38617.0
2015-12-15 15:40:00,138.09,138.16,138.08,138.11,41793.0,111.9883,112.0451,111.9802,112.0045,41793.0
2015-12-15 15:45:00,138.12,138.37,138.06,138.2,40522.0,112.0127,112.2154,111.964,112.0775,40522.0
2015-12-15 15:50:00,138.2,138.27,138.03,138.06,46537.0,112.0775,112.1343,111.9397,111.964,46537.0
2015-12-15 15:55:00,138.06,138.17,137.95,137.98,68349.0,111.964,112.0532,111.8748,111.8991,68349.0
2015-12-16 09:30:00,137.74,138.29,136.82,137.91,101667.0,111.7045,112.1505,110.9584,111.8423,101667.0
2015-12-16 09:35:00,137.91,138.23,137.85,138.06,29764.0,111.8423,112.1019,111.7937,111.964,29764.0
2015-12-16 09:40:00,138.02,138.14,137.81,137.95,40127.0,111.9316,112.0289,111.7613,111.8748,40127.0
2015-12-16 09:45:00,137.93,138.13,137.67,137.78,20439.0,111.8586,112.0208,111.6477,111.7369,20439.0
2015-12-16 09:50:00,137.86,137.9,137.44,137.51,48754.0,111.8018,111.8342,111.4612,111.518,48754.0
2015-12-16 09:55:00,137.45,137.5,136.97,137.16,18453.0,111.4693,111.5098,111.08,111.2341,18453.0
2015-12-16 10:00:00,137.16,137.58,137.16,137.41,23627.0,111.2341,111.5747,111.2341,111.4369,23627.0
2015-12-16 10:05:00,137.47,137.5,137.09,137.32,28690.0,111.4855,111.5098,111.1773,111.3639,28690.0
2015-12-16 10:10:00,137.29,137.44,137.27,137.39,12092.0,111.3395,111.4612,111.3233,111.4206,12092.0
2015-12-16 10:15:00,137.39,137.4,137.2,137.31,12146.0,111.4206,111.4287,111.2666,111.3558,12146.0
2015-12-16 10:20:00,137.32,137.36,136.9,136.9,26978.0,111.3639,111.3963,111.0233,111.0233,26978.0
2015-12-16 10:25:00,136.9,137.03,136.72,136.77,18108.0,111.0233,111.1287,110.8773,110.9178,18108.0
2015-12-16 10:30:00,136.74,137.12,136.64,137.1,23717.0,110.8935,111.2017,110.8124,111.1855,23717.0
2015-12-16 10:35:00,137.08,137.2,137.01,137.2,14239.0,111.1692,111.2666,111.1125,111.2666,14239.0
2015-12-16 10:40:00,137.15,137.28,137.14,137.27,10536.0,111.226,111.3314,111.2179,111.3233,10536.0
2015-12-16 10:45:00,137.2,137.27,137.14,137.24,10031.0,111.2666,111.3233,111.2179,111.299,10031.0
2015-12-16 10:50:00,137.28,137.37,137.27,137.3,10081.0,111.3314,111.4044,111.3233,111.3477,10081.0
2015-12-16 10:55:00,137.31,137.37,137.22,137.25,5484.0,111.3558,111.4044,111.2828,111.3071,5484.0
2015-12-16 11:00:00,137.21,137.23,137.02,137.07,8528.0,111.2747,111.2909,111.1206,111.1611,8528.0
2015-12-16 11:05:00,137.05,137.14,137.04,137.07,5074.0,111.1449,111.2179,111.1368,111.1611,5074.0
2015-12-16 11:10:00,137.09,137.19,137.05,137.19,7181.0,111.1773,111.2584,111.1449,111.2584,7181.0
2015-12-16 11:15:00,137.19,137.26,136.98,136.98,12506.0,111.2584,111.3152,111.0881,111.0881,12506.0
2015-12-16 11:20:00,137.0,137.01,136.9,136.97,9300.0,111.1044,111.1125,111.0233,111.08,9300.0
2015-12-16 11:25:00,136.99,137.08,136.95,137.01,8213.0,111.0962,111.1692,111.0638,111.1125,8213.0
2015-12-16 11:30:00,137.0,137.1,136.99,137.08,9466.0,111.1044,111.1855,111.0962,111.1692,9466.0
2015-12-16 11:35:00,137.1,137.1,136.9,136.97,27006.0,111.1855,111.1855,111.0233,111.08,27006.0
2015-12-16 11:40:00,136.93,137.08,136.93,137.05,7973.0,111.0476,111.1692,111.0476,111.1449,7973.0
2015-12-16 11:45:00,137.06,137.06,136.95,136.97,6570.0,111.153,111.153,111.0638,111.08,6570.0
2015-12-16 11:50:00,136.97,136.97,136.83,136.89,9921.0,111.08,111.08,110.9665,111.0151,9921.0
2015-12-16 11:55:00,136.88,136.97,136.88,136.93,6891.0,111.007,111.08,111.007,111.0476,6891.0
2015-12-16 12:00:00,136.91,136.98,136.88,136.98,5257.0,111.0314,111.0881,111.007,111.0881,5257.0
2015-12-16 12:05:00,136.99,137.0,136.92,136.93,4948.0,111.0962,111.1044,111.0395,111.0476,4948.0
2015-12-16 12:10:00,136.99,137.07,136.95,137.0,13290.0,111.0962,111.1611,111.0638,111.1044,13290.0
2015-12-16 12:15:00,137.0,137.04,136.83,136.85,9479.0,111.1044,111.1368,110.9665,110.9827,9479.0
2015-12-16 12:20:00,136.84,136.96,136.83,136.89,6766.0,110.9746,111.0719,110.9665,111.0151,6766.0
2015-12-16 12:25:00,136.86,136.96,136.82,136.93,5700.0,110.9908,111.0719,110.9584,111.0476,5700.0
2015-12-16 12:30:00,136.93,136.94,136.77,136.79,12517.0,111.0476,111.0557,110.9178,110.9341,12517.0
2015-12-16 12:35:00,136.79,136.84,136.66,136.75,48894.0,110.9341,110.9746,110.8286,110.9016,48894.0
2015-12-16 12:40:00,136.73,136.78,136.52,136.57,55320.0,110.8854,110.9259,110.7151,110.7556,55320.0
2015-12-16 12:45:00,136.53,136.67,136.44,136.59,23676.0,110.7232,110.8367,110.6502,110.7719,23676.0
2015-12-16 12:50:00,136.59,136.62,136.54,136.59,4765.0,110.7719,110.7962,110.7313,110.7719,4765.0
2015-12-16 12:55:00,136.6,136.63,136.42,136.45,8764.0,110.78,110.8043,110.634,110.6583,8764.0
2015-12-16 13:00:00,136.47,136.6,136.42,136.6,11235.0,110.6745,110.78,110.634,110.78,11235.0
2015-12-16 13:05:00,136.61,136.81,136.61,136.72,7825.0,110.7881,110.9503,110.7881,110.8773,7825.0
2015-12-16 13:10:00,136.74,136.89,136.69,136.85,4567.0,110.8935,111.0151,110.853,110.9827,4567.0
2015-12-16 13:15:00,136.81,137.04,136.8,137.01,10068.0,110.9503,111.1368,110.9422,111.1125,10068.0
2015-12-16 13:20:00,136.99,137.31,136.97,137.28,16119.0,111.0962,111.3558,111.08,111.3314,16119.0
2015-12-16 13:25:00,137.3,137.4,137.25,137.37,20389.0,111.3477,111.4287,111.3071,111.4044,20389.0
2015-12-16 13:30:00,137.37,137.52,137.3,137.33,87503.0,111.4044,111.5261,111.3477,111.372,87503.0
2015-12-16 13:35:00,137.33,137.5,137.32,137.37,16558.0,111.372,111.5098,111.3639,111.4044,16558.0
2015-12-16 13:40:00,137.35,137.53,137.31,137.47,10695.0,111.3882,111.5342,111.3558,111.4855,10695.0
2015-12-16 13:45:00,137.52,137.74,137.45,137.71,7470.0,111.5261,111.7045,111.4693,111.6802,7470.0
2015-12-16 13:50:00,137.74,138.01,137.74,137.96,16886.0,111.7045,111.9234,111.7045,111.8829,16886.0
2015-12-16 13:55:00,138.01,138.52,137.98,138.52,15360.0,111.9234,112.337,111.8991,112.337,15360.0
2015-12-16 14:00:00,138.48,139.29,137.82,139.01,35238.0,112.3046,112.9615,111.7694,112.7344,35238.0
2015-12-16 14:05:00,139.01,139.24,138.68,138.69,21448.0,112.7344,112.921,112.4668,112.4749,21448.0
2015-12-16 14:10:00,138.59,138.68,138.22,138.47,35186.0,112.3938,112.4668,112.0938,112.2965,35186.0
2015-12-16 14:15:00,138.47,138.59,138.31,138.47,18894.0,112.2965,112.3938,112.1667,112.2965,18894.0
2015-12-16 14:20:00,138.38,138.86,138.36,138.81,12658.0,112.2235,112.6128,112.2073,112.5722,12658.0
2015-12-16 14:25:00,138.77,138.84,138.44,138.54,15688.0,112.5398,112.5966,112.2722,112.3533,15688.0
2015-12-16 14:30:00,138.47,138.72,138.28,138.7,14858.0,112.2965,112.4992,112.1424,112.483,14858.0
2015-12-16 14:35:00,138.71,138.86,138.6,138.67,11872.0,112.4911,112.6128,112.4019,112.4587,11872.0
2015-12-16 14:40:00,138.59,138.59,138.22,138.58,70250.0,112.3938,112.3938,112.0938,112.3857,70250.0
2015-12-16 14:45:00,138.57,138.58,138.35,138.53,22895.0,112.3776,112.3857,112.1992,112.3452,22895.0
2015-12-16 14:50:00,138.51,138.91,138.5,138.8,20216.0,112.3289,112.6533,112.3208,112.5641,20216.0
2015-12-16 14:55:00,138.83,139.21,138.78,139.17,26904.0,112.5885,112.8966,112.5479,112.8642,26904.0
2015-12-16 15:00:00,139.16,139.37,139.15,139.23,18879.0,112.8561,113.0264,112.848,112.9128,18879.0
2015-12-16 15:05:00,139.22,139.22,139.04,139.18,39079.0,112.9047,112.9047,112.7588,112.8723,39079.0
2015-12-16 15:10:00,139.16,139.35,139.13,139.16,20348.0,112.8561,113.0102,112.8317,112.8561,20348.0
2015-12-16 15:15:00,139.17,139.3,139.15,139.18,22958.0,112.8642,112.9696,112.848,112.8723,22958.0
2015-12-16 15:20:00,139.19,139.37,139.18,139.36,19404.0,112.8804,113.0264,112.8723,113.0183,19404.0
2015-12-16 15:25:00,139.35,139.62,139.35,139.59,19927.0,113.0102,113.2291,113.0102,113.2048,19927.0
2015-12-16 15:30:00,139.59,139.75,139.53,139.73,33601.0,113.2048,113.3346,113.1561,113.3183,33601.0
2015-12-16 15:35:00,139.73,139.95,139.67,139.89,28145.0,113.3183,113.4968,113.2697,113.4481,28145.0
2015-12-16 15:40:00,139.91,140.04,139.85,139.88,38539.0,113.4643,113.5697,113.4157,113.44,38539.0
2015-12-16 15:45:00,139.85,140.09,139.79,139.9,46051.0,113.4157,113.6103,113.367,113.4562,46051.0
2015-12-16 15:50:00,139.92,140.03,139.88,139.89,30179.0,113.4724,113.5616,113.44,113.4481,30179.0
2015-12-16 15:55:00,139.9,139.93,139.58,139.62,81126.0,113.4562,113.4805,113.1967,113.2291,81126.0
2015-12-17 09:30:00,139.57,139.98,139.4,139.4,35384.0,113.1886,113.5211,113.0507,113.0507,35384.0
2015-12-17 09:35:00,139.57,139.72,139.08,139.63,14006.0,113.1886,113.3102,112.7912,113.2372,14006.0
2015-12-17 09:40:00,139.67,140.0,139.6,139.65,8452.0,113.2697,113.5373,113.2129,113.2535,8452.0
2015-12-17 09:45:00,139.63,139.97,139.46,139.46,11918.0,113.2372,113.513,113.0994,113.0994,11918.0
2015-12-17 09:50:00,139.56,139.85,139.5,139.84,7682.0,113.1805,113.4157,113.1318,113.4075,7682.0
2015-12-17 09:55:00,139.93,140.08,139.8,139.84,14778.0,113.4805,113.6022,113.3751,113.4075,14778.0
2015-12-17 10:00:00,139.9,139.92,139.25,139.5,49900.0,113.4562,113.4724,112.9291,113.1318,49900.0
2015-12-17 10:05:00,139.55,139.6,139.17,139.32,20129.0,113.1724,113.2129,112.8642,112.9858,20129.0
2015-12-17 10:10:00,139.35,139.56,139.34,139.52,8579.0,113.0102,113.1805,113.0021,113.148,8579.0
2015-12-17 10:15:00,139.49,139.53,138.86,138.98,15821.0,113.1237,113.1561,112.6128,112.7101,15821.0
2015-12-17 10:20:00,138.89,139.19,138.88,138.91,4273.0,112.6371,112.8804,112.629,112.6533,4273.0
2015-12-17 10:25:00,138.9,139.09,138.83,139.09,4663.0,112.6452,112.7993,112.5885,112.7993,4663.0
2015-12-17 10:30:00,139.08,139.28,139.08,139.2,4667.0,112.7912,112.9534,112.7912,112.8885,4667.0
2015-12-17 10:35:00,139.19,139.19,138.8,138.8,4069.0,112.8804,112.8804,112.5641,112.5641,4069.0
2015-12-17 10:40:00,138.79,138.8,138.56,138.68,9497.0,112.556,112.5641,112.3695,112.4668,9497.0
2015-12-17 10:45:00,138.68,138.71,138.53,138.53,3226.0,112.4668,112.4911,112.3452,112.3452,3226.0
2015-12-17 10:50:00,138.42,138.53,138.32,138.35,5558.0,112.256,112.3452,112.1749,112.1992,5558.0
2015-12-17 10:55:00,138.34,138.52,138.3,138.52,2581.0,112.1911,112.337,112.1586,112.337,2581.0
2015-12-17 11:00:00,138.53,138.72,138.43,138.67,5340.0,112.3452,112.4992,112.2641,112.4587,5340.0
2015-12-17 11:05:00,138.69,138.72,138.49,138.52,5500.0,112.4749,112.4992,112.3127,112.337,5500.0
2015-12-17 11:10:00,138.5,138.63,138.45,138.45,4780.0,112.3208,112.4263,112.2803,112.2803,4780.0
2015-12-17 11:15:00,138.39,138.46,138.07,138.08,3669.0,112.2316,112.2884,111.9721,111.9802,3669.0
2015-12-17 11:20:00,138.07,138.15,138.01,138.06,7537.0,111.9721,112.037,111.9234,111.964,7537.0
2015-12-17 11:25:00,138.09,138.24,138.04,138.2,9072.0,111.9883,112.11,111.9478,112.0775,9072.0
2015-12-17 11:30:00,138.21,138.28,138.12,138.25,6720.0,112.0856,112.1424,112.0127,112.1181,6720.0
2015-12-17 11:35:00,138.27,138.62,138.23,138.51,5197.0,112.1343,112.4181,112.1019,112.3289,5197.0
2015-12-17 11:40:00,138.51,138.6,138.47,138.54,7312.0,112.3289,112.4019,112.2965,112.3533,7312.0
2015-12-17 11:45:00,138.54,138.73,138.53,138.64,5674.0,112.3533,112.5074,112.3452,112.4344,5674.0
2015-12-17 11:50:00,138.65,138.69,138.58,138.68,4419.0,112.4425,112.4749,112.3857,112.4668,4419.0
2015-12-17 11:55:00,138.54,138.61,138.44,138.48,3391.0,112.3533,112.41,112.2722,112.3046,3391.0
2015-12-17 12:00:00,138.45,138.45,138.28,138.28,2079.0,112.2803,112.2803,112.1424,112.1424,2079.0
2015-12-17 12:05:00,138.24,138.53,138.24,138.53,6678.0,112.11,112.3452,112.11,112.3452,6678.0
2015-12-17 12:10:00,138.53,138.63,138.5,138.63,5492.0,112.3452,112.4263,112.3208,112.4263,5492.0
2015-12-17 12:15:00,138.63,138.91,138.61,138.91,8861.0,112.4263,112.6533,112.41,112.6533,8861.0
2015-12-17 12:20:00,138.9,138.9,138.83,138.87,5305.0,112.6452,112.6452,112.5885,112.6209,5305.0
2015-12-17 12:25:00,138.87,138.93,138.8,138.8,6619.0,112.6209,112.6696,112.5641,112.5641,6619.0
2015-12-17 12:30:00,138.81,138.89,138.73,138.86,4715.0,112.5722,112.6371,112.5074,112.6128,4715.0
2015-12-17 12:35:00,138.85,138.87,138.61,138.67,5900.0,112.6047,112.6209,112.41,112.4587,5900.0
2015-12-17 12:40:00,138.6,138.67,138.54,138.67,8640.0,112.4019,112.4587,112.3533,112.4587,8640.0
2015-12-17 12:45:00,138.66,138.77,138.66,138.75,9059.0,112.4506,112.5398,112.4506,112.5236,9059.0
2015-12-17 12:50:00,138.74,139.01,138.7,138.89,10681.0,112.5155,112.7344,112.483,112.6371,10681.0
2015-12-17 12:55:00,138.89,139.04,138.81,139.04,6828.0,112.6371,112.7588,112.5722,112.7588,6828.0
2015-12-17 13:00:00,139.01,139.09,138.91,139.09,4201.0,112.7344,112.7993,112.6533,112.7993,4201.0
2015-12-17 13:05:00,139.12,139.2,139.07,139.2,4553.0,112.8236,112.8885,112.7831,112.8885,4553.0
2015-12-17 13:10:00,139.17,139.28,139.16,139.18,7942.0,112.8642,112.9534,112.8561,112.8723,7942.0
2015-12-17 13:15:00,139.23,139.23,139.11,139.14,5011.0,112.9128,112.9128,112.8155,112.8399,5011.0
2015-12-17 13:20:00,139.16,139.26,138.99,139.26,8390.0,112.8561,112.9372,112.7182,112.9372,8390.0
2015-12-17 13:25:00,139.25,139.26,139.1,139.13,5770.0,112.9291,112.9372,112.8074,112.8317,5770.0
2015-12-17 13:30:00,139.09,139.28,139.08,139.22,8088.0,112.7993,112.9534,112.7912,112.9047,8088.0
2015-12-17 13:35:00,139.22,139.36,139.13,139.36,5414.0,112.9047,113.0183,112.8317,113.0183,5414.0
2015-12-17 13:40:00,139.34,139.54,139.34,139.53,9171.0,113.0021,113.1642,113.0021,113.1561,9171.0
2015-12-17 13:45:00,139.51,139.65,139.51,139.61,4556.0,113.1399,113.2535,113.1399,113.221,4556.0
2015-12-17 13:50:00,139.64,139.76,139.62,139.69,27097.0,113.2453,113.3427,113.2291,113.2859,27097.0
2015-12-17 13:55:00,139.65,139.65,139.51,139.63,5412.0,113.2535,113.2535,113.1399,113.2372,5412.0
2015-12-17 14:00:00,139.6,139.64,139.45,139.57,5835.0,113.2129,113.2453,113.0913,113.1886,5835.0
2015-12-17 14:05:00,139.57,139.62,139.46,139.5,3275.0,113.1886,113.2291,113.0994,113.1318,3275.0
2015-12-17 14:10:00,139.52,139.54,139.4,139.49,7540.0,113.148,113.1642,113.0507,113.1237,7540.0
2015-12-17 14:15:00,139.52,139.72,139.52,139.71,6088.0,113.148,113.3102,113.148,113.3021,6088.0
2015-12-17 14:20:00,139.71,139.73,139.59,139.62,6797.0,113.3021,113.3183,113.2048,113.2291,6797.0
2015-12-17 14:25:00,139.6,139.64,139.55,139.55,10745.0,113.2129,113.2453,113.1724,113.1724,10745.0
2015-12-17 14:30:00,139.55,139.64,139.48,139.53,7388.0,113.1724,113.2453,113.1156,113.1561,7388.0
2015-12-17 14:35:00,139.47,139.49,139.31,139.33,5053.0,113.1075,113.1237,112.9777,112.9939,5053.0
2015-12-17 14:40:00,139.31,139.33,139.18,139.25,9028.0,112.9777,112.9939,112.8723,112.9291,9028.0
2015-12-17 14:45:00,139.29,139.39,139.18,139.19,11783.0,112.9615,113.0426,112.8723,112.8804,11783.0
2015-12-17 14:50:00,139.17,139.17,139.07,139.1,6398.0,112.8642,112.8642,112.7831,112.8074,6398.0
2015-12-17 14:55:00,139.1,139.18,139.06,139.13,13412.0,112.8074,112.8723,112.775,112.8317,13412.0
2015-12-17 15:00:00,139.15,139.28,139.06,139.06,13873.0,112.848,112.9534,112.775,112.775,13873.0
2015-12-17 15:05:00,139.07,139.18,138.97,139.13,14295.0,112.7831,112.8723,112.702,112.8317,14295.0
2015-12-17 15:10:00,139.09,139.25,139.08,139.13,20169.0,112.7993,112.9291,112.7912,112.8317,20169.0
2015-12-17 15:15:00,139.14,139.16,139.03,139.05,13069.0,112.8399,112.8561,112.7506,112.7669,13069.0
2015-12-17 15:20:00,139.05,139.09,138.91,139.04,14435.0,112.7669,112.7993,112.6533,112.7588,14435.0
2015-12-17 15:25:00,139.06,139.18,138.99,139.11,11799.0,112.775,112.8723,112.7182,112.8155,11799.0
2015-12-17 15:30:00,139.1,139.14,138.96,139.11,28108.0,112.8074,112.8399,112.6939,112.8155,28108.0
2015-12-17 15:35:00,139.08,139.24,138.99,138.99,15917.0,112.7912,112.921,112.7182,112.7182,15917.0
2015-12-17 15:40:00,138.97,139.01,138.79,138.79,14835.0,112.702,112.7344,112.556,112.556,14835.0
2015-12-17 15:45:00,138.78,138.8,138.66,138.77,21561.0,112.5479,112.5641,112.4506,112.5398,21561.0
2015-12-17 15:50:00,138.76,138.83,138.63,138.63,22876.0,112.5317,112.5885,112.4263,112.4263,22876.0
2015-12-17 15:55:00,138.63,138.63,138.14,138.16,75674.0,112.4263,112.4263,112.0289,112.0451,75674.0
2015-12-18 09:30:00,137.4,137.4,137.01,137.03,28603.0,111.4287,111.4287,111.1125,111.1287,28603.0
2015-12-18 09:35:00,136.91,137.41,136.53,137.34,222734.0,111.0314,111.4369,110.7232,111.3801,222734.0
2015-12-18 09:40:00,137.37,137.85,137.37,137.68,28810.0,111.4044,111.7937,111.4044,111.6558,28810.0
2015-12-18 09:45:00,137.75,138.12,137.74,137.86,12111.0,111.7126,112.0127,111.7045,111.8018,12111.0
2015-12-18 09:50:00,137.85,137.95,137.37,137.69,9401.0,111.7937,111.8748,111.4044,111.6639,9401.0
2015-12-18 09:55:00,137.77,137.8,137.31,137.46,7557.0,111.7288,111.7531,111.3558,111.4774,7557.0
2015-12-18 10:00:00,137.47,137.53,137.39,137.41,4233.0,111.4855,111.5342,111.4206,111.4369,4233.0
2015-12-18 10:05:00,137.45,137.47,137.17,137.26,11192.0,111.4693,111.4855,111.2422,111.3152,11192.0
2015-12-18 10:10:00,137.22,137.22,137.01,137.08,4440.0,111.2828,111.2828,111.1125,111.1692,4440.0
2015-12-18 10:15:00,137.04,137.28,137.0,137.08,6357.0,111.1368,111.3314,111.1044,111.1692,6357.0
2015-12-18 10:20:00,137.17,137.31,137.17,137.27,4526.0,111.2422,111.3558,111.2422,111.3233,4526.0
2015-12-18 10:25:00,137.19,137.19,137.0,137.06,7162.0,111.2584,111.2584,111.1044,111.153,7162.0
2015-12-18 10:30:00,137.04,137.11,136.79,136.96,10997.0,111.1368,111.1936,110.9341,111.0719,10997.0
2015-12-18 10:35:00,136.97,137.11,136.89,136.89,6671.0,111.08,111.1936,111.0151,111.0151,6671.0
2015-12-18 10:40:00,136.92,136.92,136.76,136.83,7571.0,111.0395,111.0395,110.9097,110.9665,7571.0
2015-12-18 10:45:00,136.81,136.97,136.76,136.76,6667.0,110.9503,111.08,110.9097,110.9097,6667.0
2015-12-18 10:50:00,136.84,137.02,136.83,136.91,6723.0,110.9746,111.1206,110.9665,111.0314,6723.0
2015-12-18 10:55:00,136.9,136.97,136.77,136.92,6587.0,111.0233,111.08,110.9178,111.0395,6587.0
2015-12-18 11:00:00,136.95,137.04,136.8,137.02,11029.0,111.0638,111.1368,110.9422,111.1206,11029.0
2015-12-18 11:05:00,137.06,137.22,137.05,137.07,8192.0,111.153,111.2828,111.1449,111.1611,8192.0
2015-12-18 11:10:00,137.1,137.25,137.05,137.23,7326.0,111.1855,111.3071,111.1449,111.2909,7326.0
2015-12-18 11:15:00,137.21,137.26,137.07,137.12,6598.0,111.2747,111.3152,111.1611,111.2017,6598.0
2015-12-18 11:20:00,137.21,137.21,136.96,137.01,7905.0,111.2747,111.2747,111.0719,111.1125,7905.0
2015-12-18 11:25:00,137.03,137.13,136.94,136.96,12274.0,111.1287,111.2098,111.0557,111.0719,12274.0
2015-12-18 11:30:00,136.94,136.94,136.8,136.81,4465.0,111.0557,111.0557,110.9422,110.9503,4465.0
2015-12-18 11:35:00,136.77,136.89,136.75,136.87,3400.0,110.9178,111.0151,110.9016,110.9989,3400.0
2015-12-18 11:40:00,136.91,137.02,136.85,136.85,5900.0,111.0314,111.1206,110.9827,110.9827,5900.0
2015-12-18 11:45:00,136.85,136.88,136.74,136.74,3315.0,110.9827,111.007,110.8935,110.8935,3315.0
2015-12-18 11:50:00,136.75,136.79,136.55,136.55,5619.0,110.9016,110.9341,110.7394,110.7394,5619.0
2015-12-18 11:55:00,136.55,136.6,136.33,136.35,9683.0,110.7394,110.78,110.561,110.5772,9683.0
2015-12-18 12:00:00,136.33,136.38,136.28,136.32,8202.0,110.561,110.6015,110.5205,110.5529,8202.0
2015-12-18 12:05:00,136.3,136.57,136.25,136.46,8177.0,110.5367,110.7556,110.4961,110.6664,8177.0
2015-12-18 12:10:00,136.46,136.46,136.33,136.33,8895.0,110.6664,110.6664,110.561,110.561,8895.0
2015-12-18 12:15:00,136.35,136.54,136.18,136.19,12605.0,110.5772,110.7313,110.4394,110.4475,12605.0
2015-12-18 12:20:00,136.13,136.39,136.13,136.3,8100.0,110.3988,110.6097,110.3988,110.5367,8100.0
2015-12-18 12:25:00,136.29,136.47,136.29,136.42,8760.0,110.5286,110.6745,110.5286,110.634,8760.0
2015-12-18 12:30:00,136.45,136.45,136.25,136.33,8039.0,110.6583,110.6583,110.4961,110.561,8039.0
2015-12-18 12:35:00,136.3,136.3,136.08,136.11,13576.0,110.5367,110.5367,110.3583,110.3826,13576.0
2015-12-18 12:40:00,136.2,136.3,136.13,136.3,3465.0,110.4556,110.5367,110.3988,110.5367,3465.0
2015-12-18 12:45:00,136.24,136.4,136.2,136.35,7277.0,110.488,110.6178,110.4556,110.5772,7277.0
2015-12-18 12:50:00,136.38,136.39,136.18,136.32,5861.0,110.6015,110.6097,110.4394,110.5529,5861.0
2015-12-18 12:55:00,136.36,136.47,136.28,136.31,6233.0,110.5853,110.6745,110.5205,110.5448,6233.0
2015-12-18 13:00:00,136.3,136.48,136.29,136.47,9540.0,110.5367,110.6826,110.5286,110.6745,9540.0
2015-12-18 13:05:00,136.48,136.87,136.48,136.76,10454.0,110.6826,110.9989,110.6826,110.9097,10454.0
2015-12-18 13:10:00,136.78,136.9,136.76,136.85,8434.0,110.9259,111.0233,110.9097,110.9827,8434.0
2015-12-18 13:15:00,136.84,136.84,136.72,136.72,3000.0,110.9746,110.9746,110.8773,110.8773,3000.0
2015-12-18 13:20:00,136.67,136.67,136.47,136.51,6929.0,110.8367,110.8367,110.6745,110.707,6929.0
2015-12-18 13:25:00,136.43,136.54,136.4,136.4,5936.0,110.6421,110.7313,110.6178,110.6178,5936.0
2015-12-18 13:30:00,136.4,136.54,136.34,136.53,3979.0,110.6178,110.7313,110.5691,110.7232,3979.0
2015-12-18 13:35:00,136.56,136.56,136.34,136.35,3744.0,110.7475,110.7475,110.5691,110.5772,3744.0
2015-12-18 13:40:00,136.36,136.52,136.36,136.4,11536.0,110.5853,110.7151,110.5853,110.6178,11536.0
2015-12-18 13:45:00,136.36,136.39,136.1,136.14,4598.0,110.5853,110.6097,110.3745,110.4069,4598.0
2015-12-18 13:50:00,136.11,136.41,136.11,136.38,5624.0,110.3826,110.6259,110.3826,110.6015,5624.0
2015-12-18 13:55:00,136.34,136.47,136.33,136.38,3181.0,110.5691,110.6745,110.561,110.6015,3181.0
2015-12-18 14:00:00,136.38,136.52,136.34,136.36,7317.0,110.6015,110.7151,110.5691,110.5853,7317.0
2015-12-18 14:05:00,136.37,136.55,136.37,136.5,5601.0,110.5934,110.7394,110.5934,110.6989,5601.0
2015-12-18 14:10:00,136.48,136.55,136.3,136.34,5715.0,110.6826,110.7394,110.5367,110.5691,5715.0
2015-12-18 14:15:00,136.36,136.38,136.18,136.21,5132.0,110.5853,110.6015,110.4394,110.4637,5132.0
2015-12-18 14:20:00,136.28,136.64,136.28,136.63,6759.0,110.5205,110.8124,110.5205,110.8043,6759.0
2015-12-18 14:25:00,136.61,136.83,136.59,136.83,9303.0,110.7881,110.9665,110.7719,110.9665,9303.0
2015-12-18 14:30:00,136.77,136.8,136.7,136.73,8738.0,110.9178,110.9422,110.8611,110.8854,8738.0
2015-12-18 14:35:00,136.73,136.78,136.68,136.75,12874.0,110.8854,110.9259,110.8448,110.9016,12874.0
2015-12-18 14:40:00,136.76,136.77,136.48,136.54,15660.0,110.9097,110.9178,110.6826,110.7313,15660.0
2015-12-18 14:45:00,136.55,136.56,136.46,136.52,5400.0,110.7394,110.7475,110.6664,110.7151,5400.0
2015-12-18 14:50:00,136.48,136.69,136.48,136.69,8008.0,110.6826,110.853,110.6826,110.853,8008.0
2015-12-18 14:55:00,136.69,136.82,136.69,136.77,14142.0,110.853,110.9584,110.853,110.9178,14142.0
2015-12-18 15:00:00,136.8,136.93,136.73,136.73,18204.0,110.9422,111.0476,110.8854,110.8854,18204.0
2015-12-18 15:05:00,136.74,136.97,136.73,136.94,16331.0,110.8935,111.08,110.8854,111.0557,16331.0
2015-12-18 15:10:00,136.94,136.99,136.7,136.7,18045.0,111.0557,111.0962,110.8611,110.8611,18045.0
2015-12-18 15:15:00,136.7,136.7,136.4,136.53,17773.0,110.8611,110.8611,110.6178,110.7232,17773.0
2015-12-18 15:20:00,136.57,136.57,136.43,136.52,14023.0,110.7556,110.7556,110.6421,110.7151,14023.0
2015-12-18 15:25:00,136.56,136.83,136.56,136.69,15806.0,110.7475,110.9665,110.7475,110.853,15806.0
2015-12-18 15:30:00,136.69,136.94,136.62,136.92,24904.0,110.853,111.0557,110.7962,111.0395,24904.0
2015-12-18 15:35:00,136.91,137.03,136.84,136.88,38419.0,111.0314,111.1287,110.9746,111.007,38419.0
2015-12-18 15:40:00,136.88,137.23,136.82,137.23,37721.0,111.007,111.2909,110.9584,111.2909,37721.0
2015-12-18 15:45:00,137.22,137.4,137.07,137.07,69996.0,111.2828,111.4287,111.1611,111.1611,69996.0
2015-12-18 15:50:00,137.07,137.15,136.91,137.0,49392.0,111.1611,111.226,111.0314,111.1044,49392.0
2015-12-18 15:55:00,137.0,137.02,136.53,136.64,124023.0,111.1044,111.1206,110.7232,110.8124,124023.0
2015-12-21 09:30:00,137.28,139.14,137.28,138.71,52375.0,111.3314,112.8399,111.3314,112.4911,52375.0
2015-12-21 09:35:00,138.81,138.92,138.16,138.39,17725.0,112.5722,112.6614,112.0451,112.2316,17725.0
2015-12-21 09:40:00,138.4,138.52,138.1,138.43,6152.0,112.2397,112.337,111.9964,112.2641,6152.0
2015-12-21 09:45:00,138.44,138.79,138.14,138.5,21838.0,112.2722,112.556,112.0289,112.3208,21838.0
2015-12-21 09:50:00,138.45,138.45,138.0,138.25,9210.0,112.2803,112.2803,111.9153,112.1181,9210.0
2015-12-21 09:55:00,138.25,138.26,137.86,138.1,5814.0,112.1181,112.1262,111.8018,111.9964,5814.0
2015-12-21 10:00:00,138.12,138.26,137.95,137.95,10845.0,112.0127,112.1262,111.8748,111.8748,10845.0
2015-12-21 10:05:00,138.0,138.12,137.89,138.02,6000.0,111.9153,112.0127,111.8261,111.9316,6000.0
2015-12-21 10:10:00,138.03,138.03,137.87,137.95,6182.0,111.9397,111.9397,111.8099,111.8748,6182.0
2015-12-21 10:15:00,137.93,138.03,137.71,137.81,3200.0,111.8586,111.9397,111.6802,111.7613,3200.0
2015-12-21 10:20:00,137.73,137.9,137.64,137.82,7861.0,111.6964,111.8342,111.6234,111.7694,7861.0
2015-12-21 10:25:00,137.82,137.93,137.82,137.93,3211.0,111.7694,111.8586,111.7694,111.8586,3211.0
2015-12-21 10:30:00,137.97,138.15,137.92,138.06,19687.0,111.891,112.037,111.8505,111.964,19687.0
2015-12-21 10:35:00,138.07,138.18,137.95,138.15,10081.0,111.9721,112.0613,111.8748,112.037,10081.0
2015-12-21 10:40:00,138.19,138.21,138.12,138.2,5463.0,112.0694,112.0856,112.0127,112.0775,5463.0
2015-12-21 10:45:00,138.21,138.21,137.84,137.84,9070.0,112.0856,112.0856,111.7856,111.7856,9070.0
2015-12-21 10:50:00,137.91,138.08,137.84,137.98,8261.0,111.8423,111.9802,111.7856,111.8991,8261.0
2015-12-21 10:55:00,137.95,137.96,137.83,137.9,4440.0,111.8748,111.8829,111.7775,111.8342,4440.0
2015-12-21 11:00:00,137.88,138.02,137.87,137.89,4635.0,111.818,111.9316,111.8099,111.8261,4635.0
2015-12-21 11:05:00,137.86,137.96,137.81,137.81,4365.0,111.8018,111.8829,111.7613,111.7613,4365.0
2015-12-21 11:10:00,137.81,137.86,137.73,137.73,6941.0,111.7613,111.8018,111.6964,111.6964,6941.0
2015-12-21 11:15:00,137.79,137.81,137.67,137.75,7795.0,111.745,111.7613,111.6477,111.7126,7795.0
2015-12-21 11:20:00,137.76,137.81,137.53,137.53,4913.0,111.7207,111.7613,111.5342,111.5342,4913.0
2015-12-21 11:25:00,137.48,137.51,137.25,137.29,13478.0,111.4936,111.518,111.3071,111.3395,13478.0
2015-12-21 11:30:00,137.18,137.19,136.94,136.99,11252.0,111.2503,111.2584,111.0557,111.0962,11252.0
2015-12-21 11:35:00,136.98,137.07,136.88,136.88,10986.0,111.0881,111.1611,111.007,111.007,10986.0
2015-12-21 11:40:00,136.82,136.96,136.74,136.96,7774.0,110.9584,111.0719,110.8935,111.0719,7774.0
2015-12-21 11:45:00,136.93,136.93,136.71,136.71,5394.0,111.0476,111.0476,110.8692,110.8692,5394.0
2015-12-21 11:50:00,136.68,136.93,136.66,136.84,5598.0,110.8448,111.0476,110.8286,110.9746,5598.0
2015-12-21 11:55:00,136.85,137.21,136.83,137.2,4909.0,110.9827,111.2747,110.9665,111.2666,4909.0
2015-12-21 12:00:00,137.24,137.26,137.1,137.13,4590.0,111.299,111.3152,111.1855,111.2098,4590.0
2015-12-21 12:05:00,137.14,137.29,137.11,137.2,3403.0,111.2179,111.3395,111.1936,111.2666,3403.0
2015-12-21 12:10:00,137.26,137.31,137.22,137.28,2720.0,111.3152,111.3558,111.2828,111.3314,2720.0
2015-12-21 12:15:00,137.28,137.28,137.08,137.12,4695.0,111.3314,111.3314,111.1692,111.2017,4695.0
2015-12-21 12:20:00,137.18,137.35,137.16,137.33,5284.0,111.2503,111.3882,111.2341,111.372,5284.0
2015-12-21 12:25:00,137.29,137.29,137.14,137.15,3497.0,111.3395,111.3395,111.2179,111.226,3497.0
2015-12-21 12:30:00,137.17,137.28,137.14,137.28,4000.0,111.2422,111.3314,111.2179,111.3314,4000.0
2015-12-21 12:35:00,137.28,137.41,137.16,137.22,7001.0,111.3314,111.4369,111.2341,111.2828,7001.0
2015-12-21 12:40:00,137.25,137.3,137.15,137.22,4349.0,111.3071,111.3477,111.226,111.2828,4349.0
2015-12-21 12:45:00,137.2,137.26,137.16,137.16,2723.0,111.2666,111.3152,111.2341,111.2341,2723.0
2015-12-21 12:50:00,137.18,137.32,137.17,137.24,4187.0,111.2503,111.3639,111.2422,111.299,4187.0
2015-12-21 12:55:00,137.23,137.35,137.23,137.24,4752.0,111.2909,111.3882,111.2909,111.299,4752.0
2015-12-21 13:00:00,137.28,137.37,137.23,137.32,7909.0,111.3314,111.4044,111.2909,111.3639,7909.0
2015-12-21 13:05:00,137.32,137.32,137.22,137.25,6684.0,111.3639,111.3639,111.2828,111.3071,6684.0
2015-12-21 13:10:00,137.25,137.4,137.23,137.38,3342.0,111.3071,111.4287,111.2909,111.4125,3342.0
2015-12-21 13:15:00,137.35,137.4,137.28,137.36,6661.0,111.3882,111.4287,111.3314,111.3963,6661.0
2015-12-21 13:20:00,137.37,137.46,137.31,137.46,9368.0,111.4044,111.4774,111.3558,111.4774,9368.0
2015-12-21 13:25:00,137.46,137.56,137.4,137.41,5257.0,111.4774,111.5585,111.4287,111.4369,5257.0
2015-12-21 13:30:00,137.46,137.58,137.45,137.56,2200.0,111.4774,111.5747,111.4693,111.5585,2200.0
2015-12-21 13:35:00,137.64,137.65,137.52,137.6,4544.0,111.6234,111.6315,111.5261,111.5909,4544.0
2015-12-21 13:40:00,137.6,137.7,137.56,137.58,4785.0,111.5909,111.672,111.5585,111.5747,4785.0
2015-12-21 13:45:00,137.58,137.6,137.52,137.59,3265.0,111.5747,111.5909,111.5261,111.5828,3265.0
2015-12-21 13:50:00,137.6,137.65,137.51,137.53,6580.0,111.5909,111.6315,111.518,111.5342,6580.0
2015-12-21 13:55:00,137.47,137.51,137.37,137.4,2503.0,111.4855,111.518,111.4044,111.4287,2503.0
2015-12-21 14:00:00,137.39,137.54,137.39,137.54,5010.0,111.4206,111.5423,111.4206,111.5423,5010.0
2015-12-21 14:05:00,137.54,137.58,137.48,137.52,6000.0,111.5423,111.5747,111.4936,111.5261,6000.0
2015-12-21 14:10:00,137.51,137.51,137.42,137.44,7127.0,111.518,111.518,111.445,111.4612,7127.0
2015-12-21 14:15:00,137.44,137.45,137.29,137.31,4341.0,111.4612,111.4693,111.3395,111.3558,4341.0
2015-12-21 14:20:00,137.31,137.37,137.27,137.32,5802.0,111.3558,111.4044,111.3233,111.3639,5802.0
2015-12-21 14:25:00,137.34,137.38,137.25,137.37,6695.0,111.3801,111.4125,111.3071,111.4044,6695.0
2015-12-21 14:30:00,137.32,137.32,137.13,137.17,6285.0,111.3639,111.3639,111.2098,111.2422,6285.0
2015-12-21 14:35:00,137.14,137.19,137.1,137.13,5425.0,111.2179,111.2584,111.1855,111.2098,5425.0
2015-12-21 14:40:00,137.12,137.12,137.01,137.03,5098.0,111.2017,111.2017,111.1125,111.1287,5098.0
2015-12-21 14:45:00,137.06,137.1,137.0,137.06,6036.0,111.153,111.1855,111.1044,111.153,6036.0
2015-12-21 14:50:00,137.02,137.19,137.02,137.07,5270.0,111.1206,111.2584,111.1206,111.1611,5270.0
2015-12-21 14:55:00,137.09,137.25,137.08,137.23,4054.0,111.1773,111.3071,111.1692,111.2909,4054.0
2015-12-21 15:00:00,137.21,137.4,137.19,137.4,7714.0,111.2747,111.4287,111.2584,111.4287,7714.0
2015-12-21 15:05:00,137.42,137.42,137.1,137.1,6629.0,111.445,111.445,111.1855,111.1855,6629.0
2015-12-21 15:10:00,137.08,137.17,137.05,137.15,5172.0,111.1692,111.2422,111.1449,111.226,5172.0
2015-12-21 15:15:00,137.2,137.22,137.07,137.1,9781.0,111.2666,111.2828,111.1611,111.1855,9781.0
2015-12-21 15:20:00,137.08,137.15,137.04,137.11,6333.0,111.1692,111.226,111.1368,111.1936,6333.0
2015-12-21 15:25:00,137.09,137.31,137.08,137.28,9482.0,111.1773,111.3558,111.1692,111.3314,9482.0
2015-12-21 15:30:00,137.27,137.43,137.22,137.28,11458.0,111.3233,111.4531,111.2828,111.3314,11458.0
2015-12-21 15:35:00,137.28,137.47,137.21,137.38,12940.0,111.3314,111.4855,111.2747,111.4125,12940.0
2015-12-21 15:40:00,137.38,137.53,137.36,137.49,11704.0,111.4125,111.5342,111.3963,111.5017,11704.0
2015-12-21 15:45:00,137.5,137.7,137.5,137.62,23294.0,111.5098,111.672,111.5098,111.6072,23294.0
2015-12-21 15:50:00,137.65,137.78,137.63,137.76,27016.0,111.6315,111.7369,111.6153,111.7207,27016.0
2015-12-21 15:55:00,137.8,138.11,137.79,138.09,73309.0,111.7531,112.0045,111.745,111.9883,73309.0
2015-12-22 09:30:00,139.13,139.21,138.69,138.69,19033.0,112.8317,112.8966,112.4749,112.4749,19033.0
2015-12-22 09:35:00,138.71,138.96,138.53,138.66,4304.0,112.4911,112.6939,112.3452,112.4506,4304.0
2015-12-22 09:40:00,138.72,138.91,138.52,138.81,12102.0,112.4992,112.6533,112.337,112.5722,12102.0
2015-12-22 09:45:00,138.72,138.73,138.5,138.7,26553.0,112.4992,112.5074,112.3208,112.483,26553.0
2015-12-22 09:50:00,138.71,138.78,138.59,138.7,21145.0,112.4911,112.5479,112.3938,112.483,21145.0
2015-12-22 09:55:00,138.67,138.88,138.67,138.75,13667.0,112.4587,112.629,112.4587,112.5236,13667.0
2015-12-22 10:00:00,138.81,138.88,138.74,138.81,7972.0,112.5722,112.629,112.5155,112.5722,7972.0
2015-12-22 10:05:00,138.81,138.91,138.75,138.9,6553.0,112.5722,112.6533,112.5236,112.6452,6553.0
2015-12-22 10:10:00,138.96,139.01,138.74,138.74,3078.0,112.6939,112.7344,112.5155,112.5155,3078.0
2015-12-22 10:15:00,138.7,138.82,138.6,138.78,6956.0,112.483,112.5803,112.4019,112.5479,6956.0
2015-12-22 10:20:00,138.78,139.04,138.76,139.04,4300.0,112.5479,112.7588,112.5317,112.7588,4300.0
2015-12-22 10:25:00,139.04,139.15,138.96,139.08,5518.0,112.7588,112.848,112.6939,112.7912,5518.0
2015-12-22 10:30:00,139.0,139.06,138.74,138.78,1700.0,112.7263,112.775,112.5155,112.5479,1700.0
2015-12-22 10:35:00,138.8,139.0,138.74,138.85,8575.0,112.5641,112.7263,112.5155,112.6047,8575.0
2015-12-22 10:40:00,138.91,138.96,138.73,138.86,15430.0,112.6533,112.6939,112.5074,112.6128,15430.0
2015-12-22 10:45:00,138.88,138.94,138.8,138.83,18405.0,112.629,112.6777,112.5641,112.5885,18405.0
2015-12-22 10:50:00,138.87,139.0,138.77,138.92,20129.0,112.6209,112.7263,112.5398,112.6614,20129.0
2015-12-22 10:55:00,138.85,138.97,138.83,138.9,12676.0,112.6047,112.702,112.5885,112.6452,12676.0
2015-12-22 11:00:00,138.88,138.97,138.83,138.89,10825.0,112.629,112.702,112.5885,112.6371,10825.0
2015-12-22 11:05:00,138.87,138.95,138.84,138.95,5075.0,112.6209,112.6858,112.5966,112.6858,5075.0
2015-12-22 11:10:00,138.93,139.05,138.9,138.9,7539.0,112.6696,112.7669,112.6452,112.6452,7539.0
2015-12-22 11:15:00,138.88,138.9,138.56,138.56,5200.0,112.629,112.6452,112.3695,112.3695,5200.0
2015-12-22 11:20:00,138.58,138.73,138.55,138.63,8551.0,112.3857,112.5074,112.3614,112.4263,8551.0
2015-12-22 11:25:00,138.65,138.67,138.53,138.6,9438.0,112.4425,112.4587,112.3452,112.4019,9438.0
2015-12-22 11:30:00,138.6,138.71,138.56,138.56,9375.0,112.4019,112.4911,112.3695,112.3695,9375.0
2015-12-22 11:35:00,138.62,138.79,138.56,138.79,8457.0,112.4181,112.556,112.3695,112.556,8457.0
2015-12-22 11:40:00,138.77,138.94,138.76,138.85,2935.0,112.5398,112.6777,112.5317,112.6047,2935.0
2015-12-22 11:45:00,138.87,138.89,138.72,138.72,2450.0,112.6209,112.6371,112.4992,112.4992,2450.0
2015-12-22 11:50:00,138.72,138.74,138.57,138.61,6370.0,112.4992,112.5155,112.3776,112.41,6370.0
2015-12-22 11:55:00,138.64,138.82,138.62,138.74,10889.0,112.4344,112.5803,112.4181,112.5155,10889.0
2015-12-22 12:00:00,138.75,138.86,138.7,138.86,12701.0,112.5236,112.6128,112.483,112.6128,12701.0
2015-12-22 12:05:00,138.81,138.85,138.71,138.8,4765.0,112.5722,112.6047,112.4911,112.5641,4765.0
2015-12-22 12:10:00,138.71,138.84,138.66,138.82,6862.0,112.4911,112.5966,112.4506,112.5803,6862.0
2015-12-22 12:15:00,138.84,139.09,138.84,139.02,12472.0,112.5966,112.7993,112.5966,112.7425,12472.0
2015-12-22 12:20:00,139.0,139.08,138.9,138.98,2722.0,112.7263,112.7912,112.6452,112.7101,2722.0
2015-12-22 12:25:00,138.98,139.05,138.96,138.97,1396.0,112.7101,112.7669,112.6939,112.702,1396.0
2015-12-22 12:30:00,138.91,139.05,138.91,139.05,2224.0,112.6533,112.7669,112.6533,112.7669,2224.0
2015-12-22 12:35:00,139.03,139.19,139.0,139.14,5920.0,112.7506,112.8804,112.7263,112.8399,5920.0
2015-12-22 12:40:00,139.19,139.2,139.13,139.15,1863.0,112.8804,112.8885,112.8317,112.848,1863.0
2015-12-22 12:45:00,139.15,139.21,139.12,139.21,2560.0,112.848,112.8966,112.8236,112.8966,2560.0
2015-12-22 12:50:00,139.16,139.32,139.16,139.3,3564.0,112.8561,112.9858,112.8561,112.9696,3564.0
2015-12-22 12:55:00,139.3,139.43,139.3,139.43,2401.0,112.9696,113.075,112.9696,113.075,2401.0
2015-12-22 13:00:00,139.45,139.48,139.37,139.45,2557.0,113.0913,113.1156,113.0264,113.0913,2557.0
2015-12-22 13:05:00,139.45,139.49,139.39,139.44,10477.0,113.0913,113.1237,113.0426,113.0832,10477.0
2015-12-22 13:10:00,139.43,139.47,139.38,139.39,6209.0,113.075,113.1075,113.0345,113.0426,6209.0
2015-12-22 13:15:00,139.43,139.49,139.42,139.46,3232.0,113.075,113.1237,113.0669,113.0994,3232.0
2015-12-22 13:20:00,139.49,139.52,139.34,139.41,2136.0,113.1237,113.148,113.0021,113.0588,2136.0
2015-12-22 13:25:00,139.35,139.43,139.34,139.42,3775.0,113.0102,113.075,113.0021,113.0669,3775.0
2015-12-22 13:30:00,139.42,139.43,139.3,139.31,1734.0,113.0669,113.075,112.9696,112.9777,1734.0
2015-12-22 13:35:00,139.29,139.35,139.26,139.31,11402.0,112.9615,113.0102,112.9372,112.9777,11402.0
2015-12-22 13:40:00,139.27,139.42,139.27,139.41,3500.0,112.9453,113.0669,112.9453,113.0588,3500.0
2015-12-22 13:45:00,139.43,139.72,139.43,139.69,4634.0,113.075,113.3102,113.075,113.2859,4634.0
2015-12-22 13:50:00,139.68,139.86,139.67,139.86,6745.0,113.2778,113.4238,113.2697,113.4238,6745.0
2015-12-22 13:55:00,139.85,139.87,139.81,139.81,2010.0,113.4157,113.4319,113.3832,113.3832,2010.0
2015-12-22 14:00:00,139.87,139.87,139.8,139.8,2034.0,113.4319,113.4319,113.3751,113.3751,2034.0
2015-12-22 14:05:00,139.83,139.84,139.74,139.74,15367.0,113.3994,113.4075,113.3264,113.3264,15367.0
2015-12-22 14:10:00,139.74,139.86,139.74,139.86,2038.0,113.3264,113.4238,113.3264,113.4238,2038.0
2015-12-22 14:15:00,139.86,139.92,139.84,139.87,5405.0,113.4238,113.4724,113.4075,113.4319,5405.0
2015-12-22 14:20:00,139.9,139.93,139.84,139.89,14091.0,113.4562,113.4805,113.4075,113.4481,14091.0
2015-12-22 14:25:00,139.93,139.93,139.83,139.87,1378.0,113.4805,113.4805,113.3994,113.4319,1378.0
2015-12-22 14:30:00,139.83,139.84,139.76,139.81,5844.0,113.3994,113.4075,113.3427,113.3832,5844.0
2015-12-22 14:35:00,139.81,139.87,139.74,139.77,6917.0,113.3832,113.4319,113.3264,113.3508,6917.0
2015-12-22 14:40:00,139.82,139.92,139.81,139.92,4618.0,113.3913,113.4724,113.3832,113.4724,4618.0
2015-12-22 14:45:00,139.9,139.91,139.81,139.88,10405.0,113.4562,113.4643,113.3832,113.44,10405.0
2015-12-22 14:50:00,139.86,139.92,139.77,139.77,8822.0,113.4238,113.4724,113.3508,113.3508,8822.0
2015-12-22 14:55:00,139.83,139.96,139.8,139.9,35018.0,113.3994,113.5049,113.3751,113.4562,35018.0
2015-12-22 15:00:00,139.91,140.02,139.85,139.98,60311.0,113.4643,113.5535,113.4157,113.5211,60311.0
2015-12-22 15:05:00,140.04,140.17,140.0,140.06,33352.0,113.5697,113.6752,113.5373,113.586,33352.0
2015-12-22 15:10:00,140.05,140.3,140.04,140.26,14743.0,113.5778,113.7806,113.5697,113.7482,14743.0
2015-12-22 15:15:00,140.26,140.4,140.22,140.4,59768.0,113.7482,113.8617,113.7157,113.8617,59768.0
2015-12-22 15:20:00,140.39,140.51,140.39,140.5,9868.0,113.8536,113.9509,113.8536,113.9428,9868.0
2015-12-22 15:25:00,140.43,140.5,140.27,140.28,13679.0,113.886,113.9428,113.7563,113.7644,13679.0
2015-12-22 15:30:00,140.28,140.29,140.17,140.2,17392.0,113.7644,113.7725,113.6752,113.6995,17392.0
2015-12-22 15:35:00,140.24,140.25,140.07,140.08,15969.0,113.7319,113.74,113.5941,113.6022,15969.0
2015-12-22 15:40:00,140.12,140.12,139.74,139.84,66745.0,113.6346,113.6346,113.3264,113.4075,66745.0
2015-12-22 15:45:00,139.79,139.81,139.63,139.74,26212.0,113.367,113.3832,113.2372,113.3264,26212.0
2015-12-22 15:50:00,139.75,140.0,139.72,140.0,26082.0,113.3346,113.5373,113.3102,113.5373,26082.0
2015-12-22 15:55:00,139.97,140.03,139.88,139.94,125944.0,113.513,113.5616,113.44,113.4886,125944.0
2015-12-23 09:30:00,140.43,140.87,139.93,140.0,51506.0,113.886,114.2429,113.4805,113.5373,51506.0
2015-12-23 09:35:00,139.94,140.09,139.51,139.73,22808.0,113.4886,113.6103,113.1399,113.3183,22808.0
2015-12-23 09:40:00,139.72,139.88,139.62,139.88,21846.0,113.3102,113.44,113.2291,113.44,21846.0
2015-12-23 09:45:00,139.87,139.99,139.81,139.99,10308.0,113.4319,113.5292,113.3832,113.5292,10308.0
2015-12-23 09:50:00,139.98,140.13,139.76,139.83,14556.0,113.5211,113.6427,113.3427,113.3994,14556.0
2015-12-23 09:55:00,139.8,139.98,139.76,139.83,19555.0,113.3751,113.5211,113.3427,113.3994,19555.0
2015-12-23 10:00:00,139.78,140.06,139.78,139.98,6000.0,113.3589,113.586,113.3589,113.5211,6000.0
2015-12-23 10:05:00,139.91,139.97,139.78,139.78,7542.0,113.4643,113.513,113.3589,113.3589,7542.0
2015-12-23 10:10:00,139.83,139.91,139.73,139.83,5672.0,113.3994,113.4643,113.3183,113.3994,5672.0
2015-12-23 10:15:00,139.84,139.93,139.79,139.9,5505.0,113.4075,113.4805,113.367,113.4562,5505.0
2015-12-23 10:20:00,139.91,139.97,139.82,139.82,3216.0,113.4643,113.513,113.3913,113.3913,3216.0
2015-12-23 10:25:00,139.78,139.82,139.69,139.73,1724.0,113.3589,113.3913,113.2859,113.3183,1724.0
2015-12-23 10:30:00,139.72,139.88,139.7,139.88,6372.0,113.3102,113.44,113.294,113.44,6372.0
2015-12-23 10:35:00,139.88,139.88,139.66,139.75,8514.0,113.44,113.44,113.2616,113.3346,8514.0
2015-12-23 10:40:00,139.77,139.79,139.7,139.73,2194.0,113.3508,113.367,113.294,113.3183,2194.0
2015-12-23 10:45:00,139.71,139.88,139.7,139.85,7943.0,113.3021,113.44,113.294,113.4157,7943.0
2015-12-23 10:50:00,139.88,140.04,139.84,140.04,24941.0,113.44,113.5697,113.4075,113.5697,24941.0
2015-12-23 10:55:00,140.03,140.08,139.92,140.01,8400.0,113.5616,113.6022,113.4724,113.5454,8400.0
2015-12-23 11:00:00,140.0,140.06,139.92,139.92,5043.0,113.5373,113.586,113.4724,113.4724,5043.0
2015-12-23 11:05:00,139.97,140.07,139.92,140.0,10569.0,113.513,113.5941,113.4724,113.5373,10569.0
2015-12-23 11:10:00,140.0,140.02,139.87,139.95,14211.0,113.5373,113.5535,113.4319,113.4968,14211.0
2015-12-23 11:15:00,139.97,140.06,139.92,139.98,6653.0,113.513,113.586,113.4724,113.5211,6653.0
2015-12-23 11:20:00,139.92,139.92,139.67,139.67,4244.0,113.4724,113.4724,113.2697,113.2697,4244.0
2015-12-23 11:25:00,139.63,139.9,139.63,139.89,4373.0,113.2372,113.4562,113.2372,113.4481,4373.0
2015-12-23 11:30:00,139.89,139.95,139.8,139.92,5106.0,113.4481,113.4968,113.3751,113.4724,5106.0
2015-12-23 11:35:00,139.92,139.93,139.82,139.88,3862.0,113.4724,113.4805,113.3913,113.44,3862.0
2015-12-23 11:40:00,139.88,139.91,139.82,139.87,13594.0,113.44,113.4643,113.3913,113.4319,13594.0
2015-12-23 11:45:00,139.87,139.87,139.73,139.74,3741.0,113.4319,113.4319,113.3183,113.3264,3741.0
2015-12-23 11:50:00,139.72,139.82,139.7,139.76,2801.0,113.3102,113.3913,113.294,113.3427,2801.0
2015-12-23 11:55:00,139.69,139.81,139.69,139.81,3656.0,113.2859,113.3832,113.2859,113.3832,3656.0
2015-12-23 12:00:00,139.83,139.94,139.83,139.94,3681.0,113.3994,113.4886,113.3994,113.4886,3681.0
2015-12-23 12:05:00,139.98,140.0,139.93,139.93,7586.0,113.5211,113.5373,113.4805,113.4805,7586.0
2015-12-23 12:10:00,139.93,140.0,139.93,139.97,18691.0,113.4805,113.5373,113.4805,113.513,18691.0
2015-12-23 12:15:00,139.97,139.97,139.93,139.95,2483.0,113.513,113.513,113.4805,113.4968,2483.0
2015-12-23 12:20:00,139.95,139.97,139.91,139.95,5280.0,113.4968,113.513,113.4643,113.4968,5280.0
2015-12-23 12:25:00,139.9,139.95,139.85,139.9,5200.0,113.4562,113.4968,113.4157,113.4562,5200.0
2015-12-23 12:30:00,139.84,139.86,139.76,139.77,2382.0,113.4075,113.4238,113.3427,113.3508,2382.0
2015-12-23 12:35:00,139.79,139.87,139.73,139.73,3944.0,113.367,113.4319,113.3183,113.3183,3944.0
2015-12-23 12:40:00,139.71,139.72,139.67,139.71,3997.0,113.3021,113.3102,113.2697,113.3021,3997.0
2015-12-23 12:45:00,139.7,139.76,139.69,139.76,7967.0,113.294,113.3427,113.2859,113.3427,7967.0
2015-12-23 12:50:00,139.7,139.77,139.69,139.71,3559.0,113.294,113.3508,113.2859,113.3021,3559.0
2015-12-23 12:55:00,139.68,139.71,139.61,139.61,3653.0,113.2778,113.3021,113.221,113.221,3653.0
2015-12-23 13:00:00,139.61,139.64,139.57,139.57,3549.0,113.221,113.2453,113.1886,113.1886,3549.0
2015-12-23 13:05:00,139.54,139.55,139.48,139.55,14151.0,113.1642,113.1724,113.1156,113.1724,14151.0
2015-12-23 13:10:00,139.53,139.6,139.52,139.58,3039.0,113.1561,113.2129,113.148,113.1967,3039.0
2015-12-23 13:15:00,139.6,139.65,139.58,139.65,1661.0,113.2129,113.2535,113.1967,113.2535,1661.0
2015-12-23 13:20:00,139.65,139.67,139.62,139.67,2372.0,113.2535,113.2697,113.2291,113.2697,2372.0
2015-12-23 13:25:00,139.67,139.67,139.6,139.66,2939.0,113.2697,113.2697,113.2129,113.2616,2939.0
2015-12-23 13:30:00,139.66,139.67,139.58,139.64,9040.0,113.2616,113.2697,113.1967,113.2453,9040.0
2015-12-23 13:35:00,139.67,139.67,139.46,139.46,6754.0,113.2697,113.2697,113.0994,113.0994,6754.0
2015-12-23 13:40:00,139.44,139.72,139.44,139.72,2300.0,113.0832,113.3102,113.0832,113.3102,2300.0
2015-12-23 13:45:00,139.68,139.73,139.65,139.69,7050.0,113.2778,113.3183,113.2535,113.2859,7050.0
2015-12-23 13:50:00,139.71,139.76,139.68,139.73,3432.0,113.3021,113.3427,113.2778,113.3183,3432.0
2015-12-23 13:55:00,139.73,139.74,139.66,139.71,7319.0,113.3183,113.3264,113.2616,113.3021,7319.0
2015-12-23 14:00:00,139.73,139.74,139.63,139.68,14312.0,113.3183,113.3264,113.2372,113.2778,14312.0
2015-12-23 14:05:00,139.65,139.72,139.64,139.67,4127.0,113.2535,113.3102,113.2453,113.2697,4127.0
2015-12-23 14:10:00,139.71,139.77,139.66,139.76,8344.0,113.3021,113.3508,113.2616,113.3427,8344.0
2015-12-23 14:15:00,139.76,139.94,139.75,139.93,6751.0,113.3427,113.4886,113.3346,113.4805,6751.0
2015-12-23 14:20:00,139.93,140.01,139.9,140.01,6202.0,113.4805,113.5454,113.4562,113.5454,6202.0
2015-12-23 14:25:00,140.0,140.0,139.83,139.87,18343.0,113.5373,113.5373,113.3994,113.4319,18343.0
2015-12-23 14:30:00,139.89,140.0,139.89,139.98,3557.0,113.4481,113.5373,113.4481,113.5211,3557.0
2015-12-23 14:35:00,140.0,140.09,139.99,140.06,9295.0,113.5373,113.6103,113.5292,113.586,9295.0
2015-12-23 14:40:00,140.07,140.09,139.89,139.89,11849.0,113.5941,113.6103,113.4481,113.4481,11849.0
2015-12-23 14:45:00,139.86,139.9,139.78,139.85,4520.0,113.4238,113.4562,113.3589,113.4157,4520.0
2015-12-23 14:50:00,139.82,139.9,139.82,139.87,7347.0,113.3913,113.4562,113.3913,113.4319,7347.0
2015-12-23 14:55:00,139.83,139.91,139.8,139.91,6491.0,113.3994,113.4643,113.3751,113.4643,6491.0
2015-12-23 15:00:00,139.92,139.93,139.84,139.86,5653.0,113.4724,113.4805,113.4075,113.4238,5653.0
2015-12-23 15:05:00,139.87,139.88,139.8,139.86,5178.0,113.4319,113.44,113.3751,113.4238,5178.0
2015-12-23 15:10:00,139.88,139.88,139.83,139.86,8060.0,113.44,113.44,113.3994,113.4238,8060.0
2015-12-23 15:15:00,139.86,139.93,139.86,139.89,19809.0,113.4238,113.4805,113.4238,113.4481,19809.0
2015-12-23 15:20:00,139.87,139.94,139.85,139.92,11328.0,113.4319,113.4886,113.4157,113.4724,11328.0
2015-12-23 15:25:00,139.91,139.92,139.88,139.88,12028.0,113.4643,113.4724,113.44,113.44,12028.0
2015-12-23 15:30:00,139.87,139.92,139.84,139.87,12959.0,113.4319,113.4724,113.4075,113.4319,12959.0
2015-12-23 15:35:00,139.86,139.87,139.7,139.79,35497.0,113.4238,113.4319,113.294,113.367,35497.0
2015-12-23 15:40:00,139.8,139.88,139.8,139.85,14631.0,113.3751,113.44,113.3751,113.4157,14631.0
2015-12-23 15:45:00,139.85,139.9,139.84,139.85,14615.0,113.4157,113.4562,113.4075,113.4157,14615.0
2015-12-23 15:50:00,139.88,140.01,139.84,139.96,16127.0,113.44,113.5454,113.4075,113.5049,16127.0
2015-12-23 15:55:00,139.95,139.97,139.85,139.87,56036.0,113.4968,113.513,113.4157,113.4319,56036.0
2015-12-24 09:30:00,139.73,139.73,139.5,139.71,11197.0,113.3183,113.3183,113.1318,113.3021,11197.0
2015-12-24 09:35:00,139.71,139.83,139.62,139.62,7516.0,113.3021,113.3994,113.2291,113.2291,7516.0
2015-12-24 09:40:00,139.58,139.84,139.57,139.65,6850.0,113.1967,113.4075,113.1886,113.2535,6850.0
2015-12-24 09:45:00,139.74,139.83,139.56,139.56,11724.0,113.3264,113.3994,113.1805,113.1805,11724.0
2015-12-24 09:50:00,139.62,139.7,139.53,139.58,6154.0,113.2291,113.294,113.1561,113.1967,6154.0
2015-12-24 09:55:00,139.58,139.64,139.49,139.53,2394.0,113.1967,113.2453,113.1237,113.1561,2394.0
2015-12-24 10:00:00,139.59,139.73,139.58,139.69,5718.0,113.2048,113.3183,113.1967,113.2859,5718.0
2015-12-24 10:05:00,139.69,139.71,139.64,139.68,4473.0,113.2859,113.3021,113.2453,113.2778,4473.0
2015-12-24 10:10:00,139.69,139.72,139.65,139.68,5998.0,113.2859,113.3102,113.2535,113.2778,5998.0
2015-12-24 10:15:00,139.68,139.74,139.67,139.74,3933.0,113.2778,113.3264,113.2697,113.3264,3933.0
2015-12-24 10:20:00,139.78,139.78,139.72,139.77,2600.0,113.3589,113.3589,113.3102,113.3508,2600.0
2015-12-24 10:25:00,139.71,139.74,139.67,139.69,2945.0,113.3021,113.3264,113.2697,113.2859,2945.0
2015-12-24 10:30:00,139.72,139.72,139.64,139.64,2015.0,113.3102,113.3102,113.2453,113.2453,2015.0
2015-12-24 10:35:00,139.62,139.7,139.59,139.7,5199.0,113.2291,113.294,113.2048,113.294,5199.0
2015-12-24 10:40:00,139.64,139.69,139.62,139.64,2902.0,113.2453,113.2859,113.2291,113.2453,2902.0
2015-12-24 10:45:00,139.65,139.65,139.61,139.63,4037.0,113.2535,113.2535,113.221,113.2372,4037.0
2015-12-24 10:50:00,139.62,139.74,139.61,139.7,2936.0,113.2291,113.3264,113.221,113.294,2936.0
2015-12-24 10:55:00,139.69,139.74,139.67,139.73,7272.0,113.2859,113.3264,113.2697,113.3183,7272.0
2015-12-24 11:00:00,139.74,139.87,139.74,139.86,3372.0,113.3264,113.4319,113.3264,113.4238,3372.0
2015-12-24 11:05:00,139.81,139.9,139.81,139.89,3910.0,113.3832,113.4562,113.3832,113.4481,3910.0
2015-12-24 11:10:00,139.88,139.89,139.78,139.78,1948.0,113.44,113.4481,113.3589,113.3589,1948.0
2015-12-24 11:15:00,139.78,139.85,139.74,139.85,2446.0,113.3589,113.4157,113.3264,113.4157,2446.0
2015-12-24 11:20:00,139.85,139.9,139.8,139.84,4615.0,113.4157,113.4562,113.3751,113.4075,4615.0
2015-12-24 11:25:00,139.87,139.92,139.82,139.9,9982.0,113.4319,113.4724,113.3913,113.4562,9982.0
2015-12-24 11:30:00,139.9,139.92,139.83,139.9,8515.0,113.4562,113.4724,113.3994,113.4562,8515.0
2015-12-24 11:35:00,139.87,139.93,139.78,139.89,15487.0,113.4319,113.4805,113.3589,113.4481,15487.0
2015-12-24 11:40:00,139.9,139.93,139.87,139.9,6425.0,113.4562,113.4805,113.4319,113.4562,6425.0
2015-12-24 11:45:00,139.89,139.92,139.87,139.89,3437.0,113.4481,113.4724,113.4319,113.4481,3437.0
2015-12-24 11:50:00,139.92,139.92,139.84,139.89,1577.0,113.4724,113.4724,113.4075,113.4481,1577.0
2015-12-24 11:55:00,139.89,139.94,139.88,139.91,6005.0,113.4481,113.4886,113.44,113.4643,6005.0
2015-12-24 12:00:00,139.93,139.96,139.86,139.91,11378.0,113.4805,113.5049,113.4238,113.4643,11378.0
2015-12-24 12:05:00,139.92,139.94,139.88,139.91,4081.0,113.4724,113.4886,113.44,113.4643,4081.0
2015-12-24 12:10:00,139.91,139.93,139.88,139.88,3382.0,113.4643,113.4805,113.44,113.44,3382.0
2015-12-24 12:15:00,139.9,139.91,139.87,139.91,6335.0,113.4562,113.4643,113.4319,113.4643,6335.0
2015-12-24 12:20:00,139.91,139.98,139.88,139.96,14060.0,113.4643,113.5211,113.44,113.5049,14060.0
2015-12-24 12:25:00,139.98,140.02,139.95,140.02,3513.0,113.5211,113.5535,113.4968,113.5535,3513.0
2015-12-24 12:30:00,140.02,140.19,140.01,140.15,4018.0,113.5535,113.6914,113.5454,113.6589,4018.0
2015-12-24 12:35:00,140.18,140.19,140.05,140.11,4874.0,113.6833,113.6914,113.5778,113.6265,4874.0
2015-12-24 12:40:00,140.06,140.08,140.0,140.02,4531.0,113.586,113.6022,113.5373,113.5535,4531.0
2015-12-24 12:45:00,140.02,140.08,139.99,140.02,9861.0,113.5535,113.6022,113.5292,113.5535,9861.0
2015-12-24 12:50:00,140.0,140.0,139.91,139.95,3658.0,113.5373,113.5373,113.4643,113.4968,3658.0
2015-12-24 12:55:00,139.98,139.99,139.81,139.81,18609.0,113.5211,113.5292,113.3832,113.3832,18609.0
2015-12-28 09:30:00,139.75,139.75,139.15,139.15,11119.0,113.3346,113.3346,112.848,112.848,11119.0
2015-12-28 09:35:00,139.16,139.16,138.74,138.84,8143.0,112.8561,112.8561,112.5155,112.5966,8143.0
2015-12-28 09:40:00,138.84,139.0,138.8,138.92,5800.0,112.5966,112.7263,112.5641,112.6614,5800.0
2015-12-28 09:45:00,138.97,139.05,138.88,138.89,31110.0,112.702,112.7669,112.629,112.6371,31110.0
2015-12-28 09:50:00,138.87,138.9,138.51,138.53,18182.0,112.6209,112.6452,112.3289,112.3452,18182.0
2015-12-28 09:55:00,138.48,138.63,138.43,138.63,6460.0,112.3046,112.4263,112.2641,112.4263,6460.0
2015-12-28 10:00:00,138.56,138.67,138.34,138.36,4170.0,112.3695,112.4587,112.1911,112.2073,4170.0
2015-12-28 10:05:00,138.4,138.46,138.4,138.46,2891.0,112.2397,112.2884,112.2397,112.2884,2891.0
2015-12-28 10:10:00,138.54,138.54,138.37,138.39,4933.0,112.3533,112.3533,112.2154,112.2316,4933.0
2015-12-28 10:15:00,138.46,138.47,138.37,138.39,1800.0,112.2884,112.2965,112.2154,112.2316,1800.0
2015-12-28 10:20:00,138.38,138.44,138.3,138.4,2986.0,112.2235,112.2722,112.1586,112.2397,2986.0
2015-12-28 10:25:00,138.35,138.5,138.35,138.5,2500.0,112.1992,112.3208,112.1992,112.3208,2500.0
2015-12-28 10:30:00,138.53,138.66,138.5,138.58,5308.0,112.3452,112.4506,112.3208,112.3857,5308.0
2015-12-28 10:35:00,138.56,138.68,138.51,138.67,2322.0,112.3695,112.4668,112.3289,112.4587,2322.0
2015-12-28 10:40:00,138.64,138.7,138.64,138.64,1500.0,112.4344,112.483,112.4344,112.4344,1500.0
2015-12-28 10:45:00,138.61,138.65,138.5,138.53,5060.0,112.41,112.4425,112.3208,112.3452,5060.0
2015-12-28 10:50:00,138.56,138.58,138.48,138.56,2100.0,112.3695,112.3857,112.3046,112.3695,2100.0
2015-12-28 10:55:00,138.55,138.61,138.5,138.55,3944.0,112.3614,112.41,112.3208,112.3614,3944.0
2015-12-28 11:00:00,138.54,138.66,138.53,138.64,28109.0,112.3533,112.4506,112.3452,112.4344,28109.0
2015-12-28 11:05:00,138.62,138.62,138.54,138.56,2462.0,112.4181,112.4181,112.3533,112.3695,2462.0
2015-12-28 11:10:00,138.64,138.84,138.63,138.76,3853.0,112.4344,112.5966,112.4263,112.5317,3853.0
2015-12-28 11:15:00,138.83,138.83,138.76,138.8,3859.0,112.5885,112.5885,112.5317,112.5641,3859.0
2015-12-28 11:20:00,138.8,138.8,138.57,138.63,7410.0,112.5641,112.5641,112.3776,112.4263,7410.0
2015-12-28 11:25:00,138.62,138.68,138.49,138.5,5488.0,112.4181,112.4668,112.3127,112.3208,5488.0
2015-12-28 11:30:00,138.47,138.56,138.43,138.43,6768.0,112.2965,112.3695,112.2641,112.2641,6768.0
2015-12-28 11:35:00,138.44,138.56,138.4,138.55,9796.0,112.2722,112.3695,112.2397,112.3614,9796.0
2015-12-28 11:40:00,138.54,138.56,138.49,138.55,2754.0,112.3533,112.3695,112.3127,112.3614,2754.0
2015-12-28 11:45:00,138.57,138.8,138.52,138.69,11701.0,112.3776,112.5641,112.337,112.4749,11701.0
2015-12-28 11:50:00,138.72,138.89,138.72,138.89,1309.0,112.4992,112.6371,112.4992,112.6371,1309.0
2015-12-28 11:55:00,138.83,138.91,138.8,138.81,4597.0,112.5885,112.6533,112.5641,112.5722,4597.0
2015-12-28 12:00:00,138.84,138.89,138.79,138.89,8595.0,112.5966,112.6371,112.556,112.6371,8595.0
2015-12-28 12:05:00,138.9,138.96,138.86,138.94,2800.0,112.6452,112.6939,112.6128,112.6777,2800.0
2015-12-28 12:10:00,138.91,138.92,138.71,138.71,4820.0,112.6533,112.6614,112.4911,112.4911,4820.0
2015-12-28 12:15:00,138.7,138.81,138.7,138.75,4664.0,112.483,112.5722,112.483,112.5236,4664.0
2015-12-28 12:20:00,138.74,138.78,138.56,138.78,6551.0,112.5155,112.5479,112.3695,112.5479,6551.0
2015-12-28 12:25:00,138.78,138.98,138.76,138.98,3800.0,112.5479,112.7101,112.5317,112.7101,3800.0
2015-12-28 12:30:00,138.99,139.01,138.94,138.96,3917.0,112.7182,112.7344,112.6777,112.6939,3917.0
2015-12-28 12:35:00,138.99,139.12,138.93,139.05,9107.0,112.7182,112.8236,112.6696,112.7669,9107.0
2015-12-28 12:40:00,139.02,139.1,138.93,139.06,5200.0,112.7425,112.8074,112.6696,112.775,5200.0
2015-12-28 12:45:00,139.06,139.15,139.0,139.15,2700.0,112.775,112.848,112.7263,112.848,2700.0
2015-12-28 12:50:00,139.17,139.29,139.17,139.25,6418.0,112.8642,112.9615,112.8642,112.9291,6418.0
2015-12-28 12:55:00,139.24,139.26,139.15,139.19,2931.0,112.921,112.9372,112.848,112.8804,2931.0
2015-12-28 13:00:00,139.19,139.33,139.19,139.33,7730.0,112.8804,112.9939,112.8804,112.9939,7730.0
2015-12-28 13:05:00,139.31,139.51,139.31,139.42,12696.0,112.9777,113.1399,112.9777,113.0669,12696.0
2015-12-28 13:10:00,139.43,139.77,139.4,139.72,4461.0,113.075,113.3508,113.0507,113.3102,4461.0
2015-12-28 13:15:00,139.72,139.94,139.7,139.93,7467.0,113.3102,113.4886,113.294,113.4805,7467.0
2015-12-28 13:20:00,139.95,140.0,139.83,139.85,11362.0,113.4968,113.5373,113.3994,113.4157,11362.0
2015-12-28 13:25:00,139.84,140.0,139.81,140.0,3521.0,113.4075,113.5373,113.3832,113.5373,3521.0
2015-12-28 13:30:00,139.98,140.16,139.95,140.09,16290.0,113.5211,113.6671,113.4968,113.6103,16290.0
2015-12-28 13:35:00,140.03,140.1,139.96,139.97,3645.0,113.5616,113.6184,113.5049,113.513,3645.0
2015-12-28 13:40:00,139.99,140.09,139.96,139.97,9028.0,113.5292,113.6103,113.5049,113.513,9028.0
2015-12-28 13:45:00,139.98,140.06,139.97,139.99,3150.0,113.5211,113.586,113.513,113.5292,3150.0
2015-12-28 13:50:00,139.99,140.09,139.88,139.94,13238.0,113.5292,113.6103,113.44,113.4886,13238.0
2015-12-28 13:55:00,139.88,139.94,139.84,139.88,4605.0,113.44,113.4886,113.4075,113.44,4605.0
2015-12-28 14:00:00,139.82,139.86,139.63,139.68,15748.0,113.3913,113.4238,113.2372,113.2778,15748.0
2015-12-28 14:05:00,139.74,139.75,139.67,139.73,6069.0,113.3264,113.3346,113.2697,113.3183,6069.0
2015-12-28 14:10:00,139.73,139.73,139.61,139.63,3886.0,113.3183,113.3183,113.221,113.2372,3886.0
2015-12-28 14:15:00,139.58,139.64,139.45,139.63,12900.0,113.1967,113.2453,113.0913,113.2372,12900.0
2015-12-28 14:20:00,139.58,139.64,139.54,139.59,4958.0,113.1967,113.2453,113.1642,113.2048,4958.0
2015-12-28 14:25:00,139.63,139.69,139.57,139.61,3625.0,113.2372,113.2859,113.1886,113.221,3625.0
2015-12-28 14:30:00,139.62,139.73,139.6,139.73,5096.0,113.2291,113.3183,113.2129,113.3183,5096.0
2015-12-28 14:35:00,139.68,139.73,139.62,139.71,3380.0,113.2778,113.3183,113.2291,113.3021,3380.0
2015-12-28 14:40:00,139.71,139.77,139.7,139.73,4281.0,113.3021,113.3508,113.294,113.3183,4281.0
2015-12-28 14:45:00,139.7,139.71,139.63,139.71,6070.0,113.294,113.3021,113.2372,113.3021,6070.0
2015-12-28 14:50:00,139.7,139.79,139.68,139.76,3127.0,113.294,113.367,113.2778,113.3427,3127.0
2015-12-28 14:55:00,139.75,139.8,139.72,139.74,3500.0,113.3346,113.3751,113.3102,113.3264,3500.0
2015-12-28 15:00:00,139.81,139.81,139.61,139.68,4293.0,113.3832,113.3832,113.221,113.2778,4293.0
2015-12-28 15:05:00,139.71,139.71,139.57,139.7,4251.0,113.3021,113.3021,113.1886,113.294,4251.0
2015-12-28 15:10:00,139.66,139.73,139.63,139.66,5626.0,113.2616,113.3183,113.2372,113.2616,5626.0
2015-12-28 15:15:00,139.66,139.69,139.44,139.44,6383.0,113.2616,113.2859,113.0832,113.0832,6383.0
2015-12-28 15:20:00,139.49,139.67,139.49,139.63,2315.0,113.1237,113.2697,113.1237,113.2372,2315.0
2015-12-28 15:25:00,139.67,139.7,139.62,139.67,3529.0,113.2697,113.294,113.2291,113.2697,3529.0
2015-12-28 15:30:00,139.67,139.75,139.64,139.75,4840.0,113.2697,113.3346,113.2453,113.3346,4840.0
2015-12-28 15:35:00,139.71,139.77,139.65,139.66,8808.0,113.3021,113.3508,113.2535,113.2616,8808.0
2015-12-28 15:40:00,139.69,139.75,139.63,139.65,10129.0,113.2859,113.3346,113.2372,113.2535,10129.0
2015-12-28 15:45:00,139.65,139.67,139.57,139.59,8070.0,113.2535,113.2697,113.1886,113.2048,8070.0
2015-12-28 15:50:00,139.58,139.63,139.56,139.61,13139.0,113.1967,113.2372,113.1805,113.221,13139.0
2015-12-28 15:55:00,139.61,139.61,139.46,139.61,37565.0,113.221,113.221,113.0994,113.221,37565.0
2015-12-29 09:30:00,140.64,140.94,140.25,140.85,20457.0,114.0563,114.2996,113.74,114.2266,20457.0
2015-12-29 09:35:00,140.92,141.29,140.84,141.13,9862.0,114.2834,114.5835,114.2185,114.4537,9862.0
2015-12-29 09:40:00,141.21,141.21,141.01,141.13,4406.0,114.5186,114.5186,114.3564,114.4537,4406.0
2015-12-29 09:45:00,141.13,141.21,140.96,141.0,5300.0,114.4537,114.5186,114.3158,114.3483,5300.0
2015-12-29 09:50:00,141.08,141.1,140.85,140.99,6850.0,114.4132,114.4294,114.2266,114.3402,6850.0
2015-12-29 09:55:00,140.96,140.96,140.77,140.83,11009.0,114.3158,114.3158,114.1618,114.2104,11009.0
2015-12-29 10:00:00,140.83,140.85,140.66,140.74,12149.0,114.2104,114.2266,114.0725,114.1374,12149.0
2015-12-29 10:05:00,140.73,140.83,140.69,140.76,7397.0,114.1293,114.2104,114.0969,114.1536,7397.0
2015-12-29 10:10:00,140.76,140.76,140.65,140.7,5418.0,114.1536,114.1536,114.0644,114.105,5418.0
2015-12-29 10:15:00,140.66,140.69,140.41,140.44,14755.0,114.0725,114.0969,113.8698,113.8941,14755.0
2015-12-29 10:20:00,140.43,140.47,140.05,140.05,18715.0,113.886,113.9185,113.5778,113.5778,18715.0
2015-12-29 10:25:00,140.12,140.24,139.98,140.24,24376.0,113.6346,113.7319,113.5211,113.7319,24376.0
2015-12-29 10:30:00,140.25,140.29,140.1,140.1,6498.0,113.74,113.7725,113.6184,113.6184,6498.0
2015-12-29 10:35:00,140.11,140.17,139.97,139.97,10399.0,113.6265,113.6752,113.513,113.513,10399.0
2015-12-29 10:40:00,140.0,140.09,139.94,140.05,13341.0,113.5373,113.6103,113.4886,113.5778,13341.0
2015-12-29 10:45:00,140.08,140.08,139.94,139.94,6843.0,113.6022,113.6022,113.4886,113.4886,6843.0
2015-12-29 10:50:00,139.96,140.04,139.96,140.04,12606.0,113.5049,113.5697,113.5049,113.5697,12606.0
2015-12-29 10:55:00,140.0,140.04,139.95,139.99,8253.0,113.5373,113.5697,113.4968,113.5292,8253.0
2015-12-29 11:00:00,139.95,140.08,139.95,140.06,13638.0,113.4968,113.6022,113.4968,113.586,13638.0
2015-12-29 11:05:00,140.06,140.1,140.06,140.07,2931.0,113.586,113.6184,113.586,113.5941,2931.0
2015-12-29 11:10:00,140.05,140.05,139.95,140.03,8184.0,113.5778,113.5778,113.4968,113.5616,8184.0
2015-12-29 11:15:00,139.99,140.11,139.95,140.08,10384.0,113.5292,113.6265,113.4968,113.6022,10384.0
2015-12-29 11:20:00,140.08,140.13,139.99,140.06,4824.0,113.6022,113.6427,113.5292,113.586,4824.0
2015-12-29 11:25:00,140.03,140.04,139.94,139.95,7807.0,113.5616,113.5697,113.4886,113.4968,7807.0
2015-12-29 11:30:00,139.94,140.01,139.93,139.97,6079.0,113.4886,113.5454,113.4805,113.513,6079.0
2015-12-29 11:35:00,140.0,140.01,139.9,139.94,9002.0,113.5373,113.5454,113.4562,113.4886,9002.0
2015-12-29 11:40:00,139.94,139.94,139.85,139.9,4714.0,113.4886,113.4886,113.4157,113.4562,4714.0
2015-12-29 11:45:00,139.88,139.92,139.76,139.77,9298.0,113.44,113.4724,113.3427,113.3508,9298.0
2015-12-29 11:50:00,139.76,139.87,139.74,139.87,3907.0,113.3427,113.4319,113.3264,113.4319,3907.0
2015-12-29 11:55:00,139.86,139.97,139.84,139.97,2150.0,113.4238,113.513,113.4075,113.513,2150.0
2015-12-29 12:00:00,139.97,140.07,139.96,140.07,3100.0,113.513,113.5941,113.5049,113.5941,3100.0
2015-12-29 12:05:00,140.07,140.07,139.98,140.05,3477.0,113.5941,113.5941,113.5211,113.5778,3477.0
2015-12-29 12:10:00,140.0,140.06,139.96,139.98,2229.0,113.5373,113.586,113.5049,113.5211,2229.0
2015-12-29 12:15:00,140.0,140.11,140.0,140.09,1227.0,113.5373,113.6265,113.5373,113.6103,1227.0
2015-12-29 12:20:00,140.09,140.13,140.02,140.04,3137.0,113.6103,113.6427,113.5535,113.5697,3137.0
2015-12-29 12:25:00,140.06,140.1,140.0,140.03,6399.0,113.586,113.6184,113.5373,113.5616,6399.0
2015-12-29 12:30:00,140.01,140.03,139.93,139.96,2401.0,113.5454,113.5616,113.4805,113.5049,2401.0
2015-12-29 12:35:00,139.96,140.04,139.93,140.03,5002.0,113.5049,113.5697,113.4805,113.5616,5002.0
2015-12-29 12:40:00,140.04,140.04,139.97,140.0,1500.0,113.5697,113.5697,113.513,113.5373,1500.0
2015-12-29 12:45:00,140.0,140.01,139.92,139.92,4797.0,113.5373,113.5454,113.4724,113.4724,4797.0
2015-12-29 12:50:00,139.97,140.02,139.93,139.99,1450.0,113.513,113.5535,113.4805,113.5292,1450.0
2015-12-29 12:55:00,139.95,140.02,139.93,140.02,6909.0,113.4968,113.5535,113.4805,113.5535,6909.0
2015-12-29 13:00:00,140.0,140.03,139.95,139.95,1881.0,113.5373,113.5616,113.4968,113.4968,1881.0
2015-12-29 13:05:00,139.95,139.97,139.88,139.94,2502.0,113.4968,113.513,113.44,113.4886,2502.0
2015-12-29 13:10:00,139.99,140.04,139.99,140.0,1300.0,113.5292,113.5697,113.5292,113.5373,1300.0
2015-12-29 13:15:00,139.99,140.19,139.99,140.13,2075.0,113.5292,113.6914,113.5292,113.6427,2075.0
2015-12-29 13:20:00,140.2,140.25,140.05,140.05,6292.0,113.6995,113.74,113.5778,113.5778,6292.0
2015-12-29 13:25:00,140.11,140.11,139.92,140.04,4300.0,113.6265,113.6265,113.4724,113.5697,4300.0
2015-12-29 13:30:00,140.04,140.08,140.0,140.07,6115.0,113.5697,113.6022,113.5373,113.5941,6115.0
2015-12-29 13:35:00,140.1,140.17,140.06,140.16,691.0,113.6184,113.6752,113.586,113.6671,691.0
2015-12-29 13:40:00,140.19,140.29,140.15,140.27,1644.0,113.6914,113.7725,113.6589,113.7563,1644.0
2015-12-29 13:45:00,140.23,140.24,140.11,140.15,2183.0,113.7238,113.7319,113.6265,113.6589,2183.0
2015-12-29 13:50:00,140.18,140.21,140.07,140.08,14759.0,113.6833,113.7076,113.5941,113.6022,14759.0
2015-12-29 13:55:00,140.0,140.14,140.0,140.08,1483.0,113.5373,113.6508,113.5373,113.6022,1483.0
2015-12-29 14:00:00,140.15,140.19,140.15,140.19,500.0,113.6589,113.6914,113.6589,113.6914,500.0
2015-12-29 14:05:00,140.23,140.26,140.18,140.24,3809.0,113.7238,113.7482,113.6833,113.7319,3809.0
2015-12-29 14:10:00,140.29,140.3,140.22,140.22,2535.0,113.7725,113.7806,113.7157,113.7157,2535.0
2015-12-29 14:15:00,140.21,140.27,140.2,140.26,2986.0,113.7076,113.7563,113.6995,113.7482,2986.0
2015-12-29 14:20:00,140.28,140.34,140.19,140.34,4958.0,113.7644,113.813,113.6914,113.813,4958.0
2015-12-29 14:25:00,140.31,140.34,140.2,140.33,7562.0,113.7887,113.813,113.6995,113.8049,7562.0
2015-12-29 14:30:00,140.31,140.35,140.24,140.24,4310.0,113.7887,113.8211,113.7319,113.7319,4310.0
2015-12-29 14:35:00,140.24,140.26,140.16,140.23,5351.0,113.7319,113.7482,113.6671,113.7238,5351.0
2015-12-29 14:40:00,140.23,140.25,140.15,140.19,6865.0,113.7238,113.74,113.6589,113.6914,6865.0
2015-12-29 14:45:00,140.15,140.27,140.14,140.27,2703.0,113.6589,113.7563,113.6508,113.7563,2703.0
2015-12-29 14:50:00,140.28,140.38,140.26,140.28,4054.0,113.7644,113.8455,113.7482,113.7644,4054.0
2015-12-29 14:55:00,140.29,140.46,140.29,140.4,3802.0,113.7725,113.9104,113.7725,113.8617,3802.0
2015-12-29 15:00:00,140.44,140.46,140.37,140.45,6399.0,113.8941,113.9104,113.8374,113.9022,6399.0
2015-12-29 15:05:00,140.39,140.52,140.38,140.52,2450.0,113.8536,113.959,113.8455,113.959,2450.0
2015-12-29 15:10:00,140.52,140.57,140.48,140.51,7204.0,113.959,113.9996,113.9266,113.9509,7204.0
2015-12-29 15:15:00,140.55,140.63,140.48,140.52,6827.0,113.9833,114.0482,113.9266,113.959,6827.0
2015-12-29 15:20:00,140.52,140.55,140.19,140.19,24324.0,113.959,113.9833,113.6914,113.6914,24324.0
2015-12-29 15:25:00,140.25,140.47,140.24,140.43,5134.0,113.74,113.9185,113.7319,113.886,5134.0
2015-12-29 15:30:00,140.4,140.43,140.26,140.33,5611.0,113.8617,113.886,113.7482,113.8049,5611.0
2015-12-29 15:35:00,140.35,140.38,140.29,140.32,7602.0,113.8211,113.8455,113.7725,113.7968,7602.0
2015-12-29 15:40:00,140.31,140.35,140.2,140.35,12937.0,113.7887,113.8211,113.6995,113.8211,12937.0
2015-12-29 15:45:00,140.35,140.48,140.35,140.43,8833.0,113.8211,113.9266,113.8211,113.886,8833.0
2015-12-29 15:50:00,140.4,140.46,140.24,140.34,18416.0,113.8617,113.9104,113.7319,113.813,18416.0
2015-12-29 15:55:00,140.34,140.52,140.25,140.29,62988.0,113.813,113.959,113.74,113.7725,62988.0
2015-12-30 09:30:00,140.23,140.3,139.86,139.86,12715.0,113.7238,113.7806,113.4238,113.4238,12715.0
2015-12-30 09:35:00,139.86,140.02,139.83,139.87,5424.0,113.4238,113.5535,113.3994,113.4319,5424.0
2015-12-30 09:40:00,139.94,140.12,139.91,139.98,4603.0,113.4886,113.6346,113.4643,113.5211,4603.0
2015-12-30 09:45:00,140.01,140.12,139.96,140.08,5836.0,113.5454,113.6346,113.5049,113.6022,5836.0
2015-12-30 09:50:00,139.86,140.17,139.86,140.17,3786.0,113.4238,113.6752,113.4238,113.6752,3786.0
2015-12-30 09:55:00,140.11,140.33,140.02,140.24,9891.0,113.6265,113.8049,113.5535,113.7319,9891.0
2015-12-30 10:00:00,140.26,140.39,140.21,140.39,2212.0,113.7482,113.8536,113.7076,113.8536,2212.0
2015-12-30 10:05:00,140.39,140.51,140.39,140.44,8090.0,113.8536,113.9509,113.8536,113.8941,8090.0
2015-12-30 10:10:00,140.44,140.61,140.44,140.5,16199.0,113.8941,114.032,113.8941,113.9428,16199.0
2015-12-30 10:15:00,140.47,140.55,140.46,140.48,2450.0,113.9185,113.9833,113.9104,113.9266,2450.0
2015-12-30 10:20:00,140.45,140.47,140.34,140.43,6302.0,113.9022,113.9185,113.813,113.886,6302.0
2015-12-30 10:25:00,140.41,140.46,140.3,140.36,5961.0,113.8698,113.9104,113.7806,113.8293,5961.0
2015-12-30 10:30:00,140.33,140.46,140.3,140.39,6500.0,113.8049,113.9104,113.7806,113.8536,6500.0
2015-12-30 10:35:00,140.39,140.42,140.34,140.36,4000.0,113.8536,113.8779,113.813,113.8293,4000.0
2015-12-30 10:40:00,140.3,140.53,140.3,140.5,4587.0,113.7806,113.9671,113.7806,113.9428,4587.0
2015-12-30 10:45:00,140.46,140.52,140.44,140.45,2246.0,113.9104,113.959,113.8941,113.9022,2246.0
2015-12-30 10:50:00,140.41,140.42,140.3,140.34,4874.0,113.8698,113.8779,113.7806,113.813,4874.0
2015-12-30 10:55:00,140.34,140.41,140.34,140.34,3300.0,113.813,113.8698,113.813,113.813,3300.0
2015-12-30 11:00:00,140.32,140.42,140.24,140.24,4807.0,113.7968,113.8779,113.7319,113.7319,4807.0
2015-12-30 11:05:00,140.26,140.44,140.26,140.3,14075.0,113.7482,113.8941,113.7482,113.7806,14075.0
2015-12-30 11:10:00,140.25,140.25,140.12,140.16,5045.0,113.74,113.74,113.6346,113.6671,5045.0
2015-12-30 11:15:00,140.16,140.24,140.05,140.09,9846.0,113.6671,113.7319,113.5778,113.6103,9846.0
2015-12-30 11:20:00,140.06,140.12,139.95,139.95,14971.0,113.586,113.6346,113.4968,113.4968,14971.0
2015-12-30 11:25:00,139.97,140.23,139.96,140.21,4028.0,113.513,113.7238,113.5049,113.7076,4028.0
2015-12-30 11:30:00,140.22,140.27,140.1,140.15,5532.0,113.7157,113.7563,113.6184,113.6589,5532.0
2015-12-30 11:35:00,140.16,140.19,140.08,140.15,11303.0,113.6671,113.6914,113.6022,113.6589,11303.0
2015-12-30 11:40:00,140.14,140.17,140.11,140.11,1656.0,113.6508,113.6752,113.6265,113.6265,1656.0
2015-12-30 11:45:00,140.11,140.13,140.05,140.13,10282.0,113.6265,113.6427,113.5778,113.6427,10282.0
2015-12-30 11:50:00,140.11,140.19,140.11,140.16,4570.0,113.6265,113.6914,113.6265,113.6671,4570.0
2015-12-30 11:55:00,140.14,140.2,140.13,140.14,5879.0,113.6508,113.6995,113.6427,113.6508,5879.0
2015-12-30 12:00:00,140.18,140.3,140.18,140.26,5499.0,113.6833,113.7806,113.6833,113.7482,5499.0
2015-12-30 12:05:00,140.26,140.32,140.16,140.32,4808.0,113.7482,113.7968,113.6671,113.7968,4808.0
2015-12-30 12:10:00,140.37,140.37,140.13,140.13,7946.0,113.8374,113.8374,113.6427,113.6427,7946.0
2015-12-30 12:15:00,140.15,140.16,140.08,140.12,4697.0,113.6589,113.6671,113.6022,113.6346,4697.0
2015-12-30 12:20:00,140.11,140.14,140.07,140.1,3571.0,113.6265,113.6508,113.5941,113.6184,3571.0
2015-12-30 12:25:00,140.1,140.15,140.07,140.15,9252.0,113.6184,113.6589,113.5941,113.6589,9252.0
2015-12-30 12:30:00,140.14,140.19,140.09,140.13,9300.0,113.6508,113.6914,113.6103,113.6427,9300.0
2015-12-30 12:35:00,140.11,140.11,140.07,140.07,8137.0,113.6265,113.6265,113.5941,113.5941,8137.0
2015-12-30 12:40:00,140.07,140.1,140.0,140.04,11821.0,113.5941,113.6184,113.5373,113.5697,11821.0
2015-12-30 12:45:00,140.03,140.05,140.0,140.02,2899.0,113.5616,113.5778,113.5373,113.5535,2899.0
2015-12-30 12:50:00,140.04,140.04,139.96,140.0,10471.0,113.5697,113.5697,113.5049,113.5373,10471.0
2015-12-30 12:55:00,140.0,140.0,139.95,139.96,4350.0,113.5373,113.5373,113.4968,113.5049,4350.0
2015-12-30 13:00:00,139.96,140.09,139.93,140.09,9461.0,113.5049,113.6103,113.4805,113.6103,9461.0
2015-12-30 13:05:00,140.11,140.14,140.08,140.08,2000.0,113.6265,113.6508,113.6022,113.6022,2000.0
2015-12-30 13:10:00,140.04,140.11,139.99,140.1,9703.0,113.5697,113.6265,113.5292,113.6184,9703.0
2015-12-30 13:15:00,140.08,140.1,139.9,139.94,16668.0,113.6022,113.6184,113.4562,113.4886,16668.0
2015-12-30 13:20:00,139.91,139.93,139.81,139.84,12115.0,113.4643,113.4805,113.3832,113.4075,12115.0
2015-12-30 13:25:00,139.84,139.94,139.78,139.82,11401.0,113.4075,113.4886,113.3589,113.3913,11401.0
2015-12-30 13:30:00,139.82,140.0,139.82,139.99,5555.0,113.3913,113.5373,113.3913,113.5292,5555.0
2015-12-30 13:35:00,139.99,140.01,139.93,139.95,2597.0,113.5292,113.5454,113.4805,113.4968,2597.0
2015-12-30 13:40:00,139.92,140.02,139.91,139.95,3281.0,113.4724,113.5535,113.4643,113.4968,3281.0
2015-12-30 13:45:00,139.97,140.01,139.95,139.96,3949.0,113.513,113.5454,113.4968,113.5049,3949.0
2015-12-30 13:50:00,139.94,139.98,139.94,139.95,2126.0,113.4886,113.5211,113.4886,113.4968,2126.0
2015-12-30 13:55:00,139.96,140.0,139.94,139.98,2954.0,113.5049,113.5373,113.4886,113.5211,2954.0
2015-12-30 14:00:00,139.95,139.98,139.93,139.98,1100.0,113.4968,113.5211,113.4805,113.5211,1100.0
2015-12-30 14:05:00,139.95,139.96,139.92,139.92,1908.0,113.4968,113.5049,113.4724,113.4724,1908.0
2015-12-30 14:10:00,139.94,140.02,139.93,140.02,9957.0,113.4886,113.5535,113.4805,113.5535,9957.0
2015-12-30 14:15:00,140.03,140.03,139.98,140.02,2250.0,113.5616,113.5616,113.5211,113.5535,2250.0
2015-12-30 14:20:00,140.05,140.12,140.04,140.04,3660.0,113.5778,113.6346,113.5697,113.5697,3660.0
2015-12-30 14:25:00,140.02,140.06,139.96,140.03,4621.0,113.5535,113.586,113.5049,113.5616,4621.0
2015-12-30 14:30:00,140.06,140.07,139.98,139.98,4289.0,113.586,113.5941,113.5211,113.5211,4289.0
2015-12-30 14:35:00,139.97,139.98,139.89,139.89,2645.0,113.513,113.5211,113.4481,113.4481,2645.0
2015-12-30 14:40:00,139.88,139.88,139.82,139.86,1999.0,113.44,113.44,113.3913,113.4238,1999.0
2015-12-30 14:45:00,139.84,139.93,139.83,139.93,3500.0,113.4075,113.4805,113.3994,113.4805,3500.0
2015-12-30 14:50:00,139.93,139.93,139.83,139.89,3299.0,113.4805,113.4805,113.3994,113.4481,3299.0
2015-12-30 14:55:00,139.86,139.86,139.71,139.74,4872.0,113.4238,113.4238,113.3021,113.3264,4872.0
2015-12-30 15:00:00,139.76,139.76,139.61,139.61,4076.0,113.3427,113.3427,113.221,113.221,4076.0
2015-12-30 15:05:00,139.63,139.63,139.48,139.48,4163.0,113.2372,113.2372,113.1156,113.1156,4163.0
2015-12-30 15:10:00,139.52,139.55,139.47,139.48,5894.0,113.148,113.1724,113.1075,113.1156,5894.0
2015-12-30 15:15:00,139.52,139.56,139.48,139.52,5088.0,113.148,113.1805,113.1156,113.148,5088.0
2015-12-30 15:20:00,139.51,139.53,139.41,139.41,5513.0,113.1399,113.1561,113.0588,113.0588,5513.0
2015-12-30 15:25:00,139.41,139.44,139.35,139.38,8177.0,113.0588,113.0832,113.0102,113.0345,8177.0
2015-12-30 15:30:00,139.36,139.37,138.97,139.05,11906.0,113.0183,113.0264,112.702,112.7669,11906.0
2015-12-30 15:35:00,139.03,139.25,138.85,139.22,8246.0,112.7506,112.9291,112.6047,112.9047,8246.0
2015-12-30 15:40:00,139.2,139.34,139.13,139.3,17429.0,112.8885,113.0021,112.8317,112.9696,17429.0
2015-12-30 15:45:00,139.26,139.45,139.25,139.45,11032.0,112.9372,113.0913,112.9291,113.0913,11032.0
2015-12-30 15:50:00,139.44,139.45,139.27,139.31,14560.0,113.0832,113.0913,112.9453,112.9777,14560.0
2015-12-30 15:55:00,139.32,139.42,139.18,139.22,31631.0,112.9858,113.0669,112.8723,112.9047,31631.0
2015-12-31 09:30:00,138.5,138.75,138.27,138.28,14837.0,112.3208,112.5236,112.1343,112.1424,14837.0
2015-12-31 09:35:00,138.28,138.3,137.77,137.92,11347.0,112.1424,112.1586,111.7288,111.8505,11347.0
2015-12-31 09:40:00,137.97,137.97,137.5,137.51,11744.0,111.891,111.891,111.5098,111.518,11744.0
2015-12-31 09:45:00,137.48,137.66,137.4,137.66,10767.0,111.4936,111.6396,111.4287,111.6396,10767.0
2015-12-31 09:50:00,137.54,137.62,137.3,137.51,11829.0,111.5423,111.6072,111.3477,111.518,11829.0
2015-12-31 09:55:00,137.41,137.59,137.4,137.4,5068.0,111.4369,111.5828,111.4287,111.4287,5068.0
2015-12-31 10:00:00,137.41,137.67,137.33,137.38,10357.0,111.4369,111.6477,111.372,111.4125,10357.0
2015-12-31 10:05:00,137.37,137.46,137.28,137.29,8086.0,111.4044,111.4774,111.3314,111.3395,8086.0
2015-12-31 10:10:00,137.29,137.39,137.26,137.28,4762.0,111.3395,111.4206,111.3152,111.3314,4762.0
2015-12-31 10:15:00,137.33,137.43,137.22,137.33,7881.0,111.372,111.4531,111.2828,111.372,7881.0
2015-12-31 10:20:00,137.34,137.39,137.32,137.37,1600.0,111.3801,111.4206,111.3639,111.4044,1600.0
2015-12-31 10:25:00,137.41,137.43,137.11,137.22,6782.0,111.4369,111.4531,111.1936,111.2828,6782.0
2015-12-31 10:30:00,137.18,137.2,136.75,136.75,8320.0,111.2503,111.2666,110.9016,110.9016,8320.0
2015-12-31 10:35:00,136.76,136.84,136.62,136.72,2730.0,110.9097,110.9746,110.7962,110.8773,2730.0
2015-12-31 10:40:00,136.7,136.86,136.69,136.69,5463.0,110.8611,110.9908,110.853,110.853,5463.0
2015-12-31 10:45:00,136.72,137.0,136.68,136.84,5603.0,110.8773,111.1044,110.8448,110.9746,5603.0
2015-12-31 10:50:00,136.87,136.98,136.76,136.98,4487.0,110.9989,111.0881,110.9097,111.0881,4487.0
2015-12-31 10:55:00,136.99,137.04,136.93,137.04,2730.0,111.0962,111.1368,111.0476,111.1368,2730.0
2015-12-31 11:00:00,137.05,137.18,136.96,137.0,23863.0,111.1449,111.2503,111.0719,111.1044,23863.0
2015-12-31 11:05:00,137.0,137.3,137.0,137.22,11945.0,111.1044,111.3477,111.1044,111.2828,11945.0
2015-12-31 11:10:00,137.22,137.46,137.18,137.41,4873.0,111.2828,111.4774,111.2503,111.4369,4873.0
2015-12-31 11:15:00,137.36,137.43,137.19,137.27,3719.0,111.3963,111.4531,111.2584,111.3233,3719.0
2015-12-31 11:20:00,137.33,137.47,137.32,137.32,2507.0,111.372,111.4855,111.3639,111.3639,2507.0
2015-12-31 11:25:00,137.33,137.47,137.26,137.43,3859.0,111.372,111.4855,111.3152,111.4531,3859.0
2015-12-31 11:30:00,137.35,137.51,137.24,137.51,6073.0,111.3882,111.518,111.299,111.518,6073.0
2015-12-31 11:35:00,137.52,137.66,137.5,137.66,2510.0,111.5261,111.6396,111.5098,111.6396,2510.0
2015-12-31 11:40:00,137.69,137.86,137.69,137.76,8119.0,111.6639,111.8018,111.6639,111.7207,8119.0
2015-12-31 11:45:00,137.73,137.96,137.73,137.93,3100.0,111.6964,111.8829,111.6964,111.8586,3100.0
2015-12-31 11:50:00,137.93,137.93,137.87,137.87,5534.0,111.8586,111.8586,111.8099,111.8099,5534.0
2015-12-31 11:55:00,137.86,138.0,137.82,137.99,6944.0,111.8018,111.9153,111.7694,111.9072,6944.0
2015-12-31 12:00:00,138.07,138.12,138.04,138.06,4800.0,111.9721,112.0127,111.9478,111.964,4800.0
2015-12-31 12:05:00,138.06,138.13,138.04,138.13,6765.0,111.964,112.0208,111.9478,112.0208,6765.0
2015-12-31 12:10:00,138.15,138.18,138.08,138.16,2170.0,112.037,112.0613,111.9802,112.0451,2170.0
2015-12-31 12:15:00,138.18,138.22,138.16,138.22,1400.0,112.0613,112.0938,112.0451,112.0938,1400.0
2015-12-31 12:20:00,138.2,138.29,138.15,138.23,6799.0,112.0775,112.1505,112.037,112.1019,6799.0
2015-12-31 12:25:00,138.23,138.36,138.21,138.34,5814.0,112.1019,112.2073,112.0856,112.1911,5814.0
2015-12-31 12:30:00,138.32,138.46,138.28,138.46,10587.0,112.1749,112.2884,112.1424,112.2884,10587.0
2015-12-31 12:35:00,138.41,138.48,138.34,138.44,3800.0,112.2478,112.3046,112.1911,112.2722,3800.0
2015-12-31 12:40:00,138.42,138.43,138.33,138.39,4100.0,112.256,112.2641,112.183,112.2316,4100.0
2015-12-31 12:45:00,138.33,138.52,138.33,138.45,7076.0,112.183,112.337,112.183,112.2803,7076.0
2015-12-31 12:50:00,138.44,138.52,138.4,138.48,1230.0,112.2722,112.337,112.2397,112.3046,1230.0
2015-12-31 12:55:00,138.47,138.47,138.26,138.27,2400.0,112.2965,112.2965,112.1262,112.1343,2400.0
2015-12-31 13:00:00,138.26,138.27,137.97,137.98,4056.0,112.1262,112.1343,111.891,111.8991,4056.0
2015-12-31 13:05:00,137.97,137.97,137.78,137.78,1534.0,111.891,111.891,111.7369,111.7369,1534.0
2015-12-31 13:10:00,137.8,137.91,137.75,137.91,1302.0,111.7531,111.8423,111.7126,111.8423,1302.0
2015-12-31 13:15:00,137.89,137.91,137.82,137.82,2950.0,111.8261,111.8423,111.7694,111.7694,2950.0
2015-12-31 13:20:00,137.87,137.98,137.87,137.98,1200.0,111.8099,111.8991,111.8099,111.8991,1200.0
2015-12-31 13:25:00,137.99,138.0,137.82,137.88,6703.0,111.9072,111.9153,111.7694,111.818,6703.0
2015-12-31 13:30:00,137.92,137.96,137.86,137.9,2357.0,111.8505,111.8829,111.8018,111.8342,2357.0
2015-12-31 13:35:00,137.87,137.94,137.81,137.88,2161.0,111.8099,111.8667,111.7613,111.818,2161.0
2015-12-31 13:40:00,137.87,138.03,137.85,138.03,1550.0,111.8099,111.9397,111.7937,111.9397,1550.0
2015-12-31 13:45:00,138.12,138.13,138.03,138.12,4215.0,112.0127,112.0208,111.9397,112.0127,4215.0
2015-12-31 13:50:00,138.12,138.29,138.11,138.27,1424.0,112.0127,112.1505,112.0045,112.1343,1424.0
2015-12-31 13:55:00,138.31,138.31,138.18,138.25,1300.0,112.1667,112.1667,112.0613,112.1181,1300.0
2015-12-31 14:00:00,138.27,138.27,138.12,138.15,4567.0,112.1343,112.1343,112.0127,112.037,4567.0
2015-12-31 14:05:00,138.17,138.19,137.96,138.0,4239.0,112.0532,112.0694,111.8829,111.9153,4239.0
2015-12-31 14:10:00,137.96,138.1,137.96,138.02,2206.0,111.8829,111.9964,111.8829,111.9316,2206.0
2015-12-31 14:15:00,138.03,138.04,137.95,137.96,3014.0,111.9397,111.9478,111.8748,111.8829,3014.0
2015-12-31 14:20:00,137.99,137.99,137.76,137.8,7822.0,111.9072,111.9072,111.7207,111.7531,7822.0
2015-12-31 14:25:00,137.78,137.97,137.73,137.96,12798.0,111.7369,111.891,111.6964,111.8829,12798.0
2015-12-31 14:30:00,137.96,137.96,137.81,137.91,3200.0,111.8829,111.8829,111.7613,111.8423,3200.0
2015-12-31 14:35:00,137.88,137.94,137.8,137.81,7600.0,111.818,111.8667,111.7531,111.7613,7600.0
2015-12-31 14:40:00,137.84,138.0,137.83,137.95,2602.0,111.7856,111.9153,111.7775,111.8748,2602.0
2015-12-31 14:45:00,137.93,137.99,137.92,137.99,1797.0,111.8586,111.9072,111.8505,111.9072,1797.0
2015-12-31 14:50:00,138.02,138.13,138.02,138.06,4701.0,111.9316,112.0208,111.9316,111.964,4701.0
2015-12-31 14:55:00,138.02,138.08,137.97,138.02,1974.0,111.9316,111.9802,111.891,111.9316,1974.0
2015-12-31 15:00:00,137.97,137.97,137.87,137.89,12633.0,111.891,111.891,111.8099,111.8261,12633.0
2015-12-31 15:05:00,137.94,137.94,137.72,137.72,5200.0,111.8667,111.8667,111.6883,111.6883,5200.0
2015-12-31 15:10:00,137.75,137.77,137.55,137.62,8687.0,111.7126,111.7288,111.5504,111.6072,8687.0
2015-12-31 15:15:00,137.61,137.84,137.61,137.79,3975.0,111.5991,111.7856,111.5991,111.745,3975.0
2015-12-31 15:20:00,137.77,137.83,137.66,137.76,5400.0,111.7288,111.7775,111.6396,111.7207,5400.0
2015-12-31 15:25:00,137.81,137.81,137.7,137.75,3968.0,111.7613,111.7613,111.672,111.7126,3968.0
2015-12-31 15:30:00,137.72,137.9,137.72,137.9,5900.0,111.6883,111.8342,111.6883,111.8342,5900.0
2015-12-31 15:35:00,137.94,137.98,137.81,137.88,5404.0,111.8667,111.8991,111.7613,111.818,5404.0
2015-12-31 15:40:00,137.85,137.92,137.76,137.76,13125.0,111.7937,111.8505,111.7207,111.7207,13125.0
2015-12-31 15:45:00,137.75,137.83,137.66,137.79,20390.0,111.7126,111.7775,111.6396,111.745,20390.0
2015-12-31 15:50:00,137.77,137.8,137.68,137.73,18697.0,111.7288,111.7531,111.6558,111.6964,18697.0
2015-12-31 15:55:00,137.73,137.73,137.32,137.32,50305.0,111.6964,111.6964,111.3639,111.3639,50305.0
2016-01-04 09:30:00,135.62,135.62,135.07,135.27,30171.0,109.9852,109.9852,109.5392,109.7014,30171.0
2016-01-04 09:35:00,135.24,135.36,134.9,135.09,21505.0,109.677,109.7743,109.4013,109.5554,21505.0
2016-01-04 09:40:00,135.14,135.33,134.81,135.15,21960.0,109.5959,109.75,109.3283,109.604,21960.0
2016-01-04 09:45:00,135.25,135.39,135.01,135.39,8795.0,109.6851,109.7987,109.4905,109.7987,8795.0
2016-01-04 09:50:00,135.36,135.83,135.36,135.7,13952.0,109.7743,110.1555,109.7743,110.0501,13952.0
2016-01-04 09:55:00,135.63,135.7,135.34,135.37,9149.0,109.9933,110.0501,109.7581,109.7825,9149.0
2016-01-04 10:00:00,135.38,135.38,134.91,134.98,23024.0,109.7906,109.7906,109.4094,109.4662,23024.0
2016-01-04 10:05:00,134.92,135.11,134.83,134.99,33052.0,109.4175,109.5716,109.3445,109.4743,33052.0
2016-01-04 10:10:00,135.08,135.2,134.99,135.2,12016.0,109.5473,109.6446,109.4743,109.6446,12016.0
2016-01-04 10:15:00,135.32,135.5,135.23,135.49,5680.0,109.7419,109.8879,109.6689,109.8798,5680.0
2016-01-04 10:20:00,135.52,135.81,135.48,135.67,7919.0,109.9041,110.1393,109.8717,110.0258,7919.0
2016-01-04 10:25:00,135.57,135.61,135.38,135.39,7187.0,109.9447,109.9771,109.7906,109.7987,7187.0
2016-01-04 10:30:00,135.39,135.46,135.03,135.03,6436.0,109.7987,109.8554,109.5067,109.5067,6436.0
2016-01-04 10:35:00,135.03,135.08,134.99,135.02,10396.0,109.5067,109.5473,109.4743,109.4986,10396.0
2016-01-04 10:40:00,135.02,135.22,134.98,135.22,10029.0,109.4986,109.6608,109.4662,109.6608,10029.0
2016-01-04 10:45:00,135.15,135.37,135.12,135.37,13949.0,109.604,109.7825,109.5797,109.7825,13949.0
2016-01-04 10:50:00,135.34,135.35,135.13,135.15,19551.0,109.7581,109.7662,109.5878,109.604,19551.0
2016-01-04 10:55:00,135.16,135.16,135.0,135.03,15246.0,109.6122,109.6122,109.4824,109.5067,15246.0
2016-01-04 11:00:00,135.03,135.08,134.84,135.01,23248.0,109.5067,109.5473,109.3526,109.4905,23248.0
2016-01-04 11:05:00,135.0,135.11,134.82,135.0,19013.0,109.4824,109.5716,109.3364,109.4824,19013.0
2016-01-04 11:10:00,135.04,135.11,134.91,135.11,9803.0,109.5148,109.5716,109.4094,109.5716,9803.0
2016-01-04 11:15:00,135.07,135.12,134.95,135.0,8154.0,109.5392,109.5797,109.4418,109.4824,8154.0
2016-01-04 11:20:00,134.99,135.16,134.95,135.16,7410.0,109.4743,109.6122,109.4418,109.6122,7410.0
2016-01-04 11:25:00,135.12,135.17,135.06,135.13,6118.0,109.5797,109.6203,109.5311,109.5878,6118.0
2016-01-04 11:30:00,135.13,135.39,135.1,135.32,4988.0,109.5878,109.7987,109.5635,109.7419,4988.0
2016-01-04 11:35:00,135.33,135.38,135.17,135.31,8460.0,109.75,109.7906,109.6203,109.7338,8460.0
2016-01-04 11:40:00,135.31,135.45,135.29,135.3,13748.0,109.7338,109.8473,109.7176,109.7257,13748.0
2016-01-04 11:45:00,135.3,135.35,135.2,135.35,6065.0,109.7257,109.7662,109.6446,109.7662,6065.0
2016-01-04 11:50:00,135.37,135.46,135.31,135.34,7400.0,109.7825,109.8554,109.7338,109.7581,7400.0
2016-01-04 11:55:00,135.29,135.4,135.1,135.27,11551.0,109.7176,109.8068,109.5635,109.7014,11551.0
2016-01-04 12:00:00,135.22,135.29,135.08,135.1,5401.0,109.6608,109.7176,109.5473,109.5635,5401.0
2016-01-04 12:05:00,135.12,135.18,135.02,135.06,7800.0,109.5797,109.6284,109.4986,109.5311,7800.0
2016-01-04 12:10:00,135.06,135.14,134.99,135.03,15649.0,109.5311,109.5959,109.4743,109.5067,15649.0
2016-01-04 12:15:00,135.05,135.19,135.01,135.05,6073.0,109.5229,109.6365,109.4905,109.5229,6073.0
2016-01-04 12:20:00,135.03,135.09,134.99,135.01,6388.0,109.5067,109.5554,109.4743,109.4905,6388.0
2016-01-04 12:25:00,134.99,135.11,134.99,134.99,6676.0,109.4743,109.5716,109.4743,109.4743,6676.0
2016-01-04 12:30:00,134.99,135.16,134.99,135.16,13004.0,109.4743,109.6122,109.4743,109.6122,13004.0
2016-01-04 12:35:00,135.12,135.19,135.07,135.18,2882.0,109.5797,109.6365,109.5392,109.6284,2882.0
2016-01-04 12:40:00,135.22,135.42,135.16,135.37,5680.0,109.6608,109.823,109.6122,109.7825,5680.0
2016-01-04 12:45:00,135.39,135.45,135.13,135.17,7674.0,109.7987,109.8473,109.5878,109.6203,7674.0
2016-01-04 12:50:00,135.18,135.36,135.18,135.36,3310.0,109.6284,109.7743,109.6284,109.7743,3310.0
2016-01-04 12:55:00,135.36,135.41,135.26,135.33,8760.0,109.7743,109.8149,109.6933,109.75,8760.0
2016-01-04 13:00:00,135.33,135.43,135.26,135.43,5808.0,109.75,109.8311,109.6933,109.8311,5808.0
2016-01-04 13:05:00,135.42,135.51,135.37,135.48,7155.0,109.823,109.896,109.7825,109.8717,7155.0
2016-01-04 13:10:00,135.5,135.55,135.33,135.34,4420.0,109.8879,109.9284,109.75,109.7581,4420.0
2016-01-04 13:15:00,135.35,135.55,135.3,135.3,16788.0,109.7662,109.9284,109.7257,109.7257,16788.0
2016-01-04 13:20:00,135.33,135.38,135.1,135.12,4247.0,109.75,109.7906,109.5635,109.5797,4247.0
2016-01-04 13:25:00,135.11,135.32,135.09,135.3,6434.0,109.5716,109.7419,109.5554,109.7257,6434.0
2016-01-04 13:30:00,135.23,135.32,135.19,135.28,6630.0,109.6689,109.7419,109.6365,109.7095,6630.0
2016-01-04 13:35:00,135.32,135.4,135.27,135.29,4849.0,109.7419,109.8068,109.7014,109.7176,4849.0
2016-01-04 13:40:00,135.28,135.38,135.21,135.35,17941.0,109.7095,109.7906,109.6527,109.7662,17941.0
2016-01-04 13:45:00,135.33,135.39,135.28,135.35,4369.0,109.75,109.7987,109.7095,109.7662,4369.0
2016-01-04 13:50:00,135.34,135.43,135.31,135.35,9281.0,109.7581,109.8311,109.7338,109.7662,9281.0
2016-01-04 13:55:00,135.39,135.46,135.25,135.25,7936.0,109.7987,109.8554,109.6851,109.6851,7936.0
2016-01-04 14:00:00,135.25,135.25,135.07,135.19,12160.0,109.6851,109.6851,109.5392,109.6365,12160.0
2016-01-04 14:05:00,135.16,135.25,135.06,135.25,6029.0,109.6122,109.6851,109.5311,109.6851,6029.0
2016-01-04 14:10:00,135.21,135.27,135.13,135.22,4300.0,109.6527,109.7014,109.5878,109.6608,4300.0
2016-01-04 14:15:00,135.22,135.41,135.14,135.41,8283.0,109.6608,109.8149,109.5959,109.8149,8283.0
2016-01-04 14:20:00,135.45,135.5,135.39,135.39,7042.0,109.8473,109.8879,109.7987,109.7987,7042.0
2016-01-04 14:25:00,135.44,135.44,135.15,135.21,16894.0,109.8392,109.8392,109.604,109.6527,16894.0
2016-01-04 14:30:00,135.22,135.22,134.99,135.06,19592.0,109.6608,109.6608,109.4743,109.5311,19592.0
2016-01-04 14:35:00,135.06,135.12,134.99,135.09,14093.0,109.5311,109.5797,109.4743,109.5554,14093.0
2016-01-04 14:40:00,135.09,135.17,135.05,135.16,5293.0,109.5554,109.6203,109.5229,109.6122,5293.0
2016-01-04 14:45:00,135.18,135.23,135.0,135.07,16031.0,109.6284,109.6689,109.4824,109.5392,16031.0
2016-01-04 14:50:00,135.11,135.13,134.99,135.06,15173.0,109.5716,109.5878,109.4743,109.5311,15173.0
2016-01-04 14:55:00,135.1,135.17,134.99,135.07,10502.0,109.5635,109.6203,109.4743,109.5392,10502.0
2016-01-04 15:00:00,135.07,135.09,134.98,135.02,22035.0,109.5392,109.5554,109.4662,109.4986,22035.0
2016-01-04 15:05:00,134.99,135.2,134.99,135.1,9847.0,109.4743,109.6446,109.4743,109.5635,9847.0
2016-01-04 15:10:00,135.13,135.15,134.99,135.05,14395.0,109.5878,109.604,109.4743,109.5229,14395.0
2016-01-04 15:15:00,135.06,135.08,135.0,135.05,7274.0,109.5311,109.5473,109.4824,109.5229,7274.0
2016-01-04 15:20:00,135.03,135.05,134.96,134.96,20775.0,109.5067,109.5229,109.45,109.45,20775.0
2016-01-04 15:25:00,134.96,135.12,134.95,135.1,15914.0,109.45,109.5797,109.4418,109.5635,15914.0
2016-01-04 15:30:00,135.08,135.43,135.07,135.32,74525.0,109.5473,109.8311,109.5392,109.7419,74525.0
2016-01-04 15:35:00,135.31,135.44,135.27,135.44,8723.0,109.7338,109.8392,109.7014,109.8392,8723.0
2016-01-04 15:40:00,135.45,135.67,135.41,135.67,12699.0,109.8473,110.0258,109.8149,110.0258,12699.0
2016-01-04 15:45:00,135.74,136.06,135.74,136.05,26041.0,110.0825,110.342,110.0825,110.3339,26041.0
2016-01-04 15:50:00,136.03,136.03,135.79,135.84,23551.0,110.3177,110.3177,110.1231,110.1636,23551.0
2016-01-04 15:55:00,135.86,136.1,135.81,136.1,75670.0,110.1798,110.3745,110.1393,110.3745,75670.0
2016-01-05 09:30:00,136.1,137.01,136.0,136.21,27463.0,110.3745,111.1125,110.2934,110.4637,27463.0
2016-01-05 09:35:00,136.02,136.2,135.58,135.82,24181.0,110.3096,110.4556,109.9528,110.1474,24181.0
2016-01-05 09:40:00,135.91,136.34,135.78,135.82,27510.0,110.2204,110.5691,110.115,110.1474,27510.0
2016-01-05 09:45:00,135.91,136.44,135.85,136.05,20648.0,110.2204,110.6502,110.1717,110.3339,20648.0
2016-01-05 09:50:00,136.05,136.37,135.94,136.07,12438.0,110.3339,110.5934,110.2447,110.3501,12438.0
2016-01-05 09:55:00,136.0,136.0,135.72,135.74,9284.0,110.2934,110.2934,110.0663,110.0825,9284.0
2016-01-05 10:00:00,135.77,135.88,135.56,135.72,6424.0,110.1069,110.1961,109.9365,110.0663,6424.0
2016-01-05 10:05:00,135.63,135.75,135.53,135.63,23826.0,109.9933,110.0906,109.9122,109.9933,23826.0
2016-01-05 10:10:00,135.7,136.05,135.7,135.96,35299.0,110.0501,110.3339,110.0501,110.2609,35299.0
2016-01-05 10:15:00,136.0,136.18,135.91,136.07,13326.0,110.2934,110.4394,110.2204,110.3501,13326.0
2016-01-05 10:20:00,135.99,136.1,135.9,136.05,10052.0,110.2853,110.3745,110.2123,110.3339,10052.0
2016-01-05 10:25:00,135.98,136.01,135.9,135.94,7756.0,110.2772,110.3015,110.2123,110.2447,7756.0
2016-01-05 10:30:00,135.87,135.91,135.79,135.91,12271.0,110.1879,110.2204,110.1231,110.2204,12271.0
2016-01-05 10:35:00,135.86,136.12,135.73,136.09,16509.0,110.1798,110.3907,110.0744,110.3664,16509.0
2016-01-05 10:40:00,136.12,136.32,136.12,136.25,10661.0,110.3907,110.5529,110.3907,110.4961,10661.0
2016-01-05 10:45:00,136.28,136.33,136.09,136.33,24645.0,110.5205,110.561,110.3664,110.561,24645.0
2016-01-05 10:50:00,136.39,136.58,136.31,136.5,12581.0,110.6097,110.7637,110.5448,110.6989,12581.0
2016-01-05 10:55:00,136.47,136.56,136.42,136.43,16098.0,110.6745,110.7475,110.634,110.6421,16098.0
2016-01-05 11:00:00,136.47,136.51,136.42,136.45,10870.0,110.6745,110.707,110.634,110.6583,10870.0
2016-01-05 11:05:00,136.49,136.51,136.43,136.5,5492.0,110.6908,110.707,110.6421,110.6989,5492.0
2016-01-05 11:10:00,136.44,136.5,136.2,136.21,20624.0,110.6502,110.6989,110.4556,110.4637,20624.0
2016-01-05 11:15:00,136.21,136.21,136.0,136.0,6700.0,110.4637,110.4637,110.2934,110.2934,6700.0
2016-01-05 11:20:00,136.02,136.11,135.91,135.96,11005.0,110.3096,110.3826,110.2204,110.2609,11005.0
2016-01-05 11:25:00,135.96,136.13,135.9,136.01,9353.0,110.2609,110.3988,110.2123,110.3015,9353.0
2016-01-05 11:30:00,135.99,136.21,135.98,136.21,3915.0,110.2853,110.4637,110.2772,110.4637,3915.0
2016-01-05 11:35:00,136.23,136.31,136.09,136.17,16900.0,110.4799,110.5448,110.3664,110.4312,16900.0
2016-01-05 11:40:00,136.17,136.23,136.02,136.07,6750.0,110.4312,110.4799,110.3096,110.3501,6750.0
2016-01-05 11:45:00,135.97,136.17,135.9,136.14,11645.0,110.269,110.4312,110.2123,110.4069,11645.0
2016-01-05 11:50:00,136.18,136.31,136.17,136.24,8168.0,110.4394,110.5448,110.4312,110.488,8168.0
2016-01-05 11:55:00,136.26,136.31,136.2,136.25,13261.0,110.5042,110.5448,110.4556,110.4961,13261.0
2016-01-05 12:00:00,136.27,136.27,136.16,136.21,15403.0,110.5123,110.5123,110.4231,110.4637,15403.0
2016-01-05 12:05:00,136.26,136.3,136.16,136.2,22537.0,110.5042,110.5367,110.4231,110.4556,22537.0
2016-01-05 12:10:00,136.21,136.26,136.13,136.24,23466.0,110.4637,110.5042,110.3988,110.488,23466.0
2016-01-05 12:15:00,136.17,136.27,136.09,136.27,22039.0,110.4312,110.5123,110.3664,110.5123,22039.0
2016-01-05 12:20:00,136.22,136.34,136.19,136.3,5131.0,110.4718,110.5691,110.4475,110.5367,5131.0
2016-01-05 12:25:00,136.34,136.38,136.27,136.34,6930.0,110.5691,110.6015,110.5123,110.5691,6930.0
2016-01-05 12:30:00,136.37,136.39,136.3,136.34,4705.0,110.5934,110.6097,110.5367,110.5691,4705.0
2016-01-05 12:35:00,136.3,136.52,136.3,136.51,13819.0,110.5367,110.7151,110.5367,110.707,13819.0
2016-01-05 12:40:00,136.45,136.46,136.35,136.37,2700.0,110.6583,110.6664,110.5772,110.5934,2700.0
2016-01-05 12:45:00,136.38,136.4,136.27,136.3,11464.0,110.6015,110.6178,110.5123,110.5367,11464.0
2016-01-05 12:50:00,136.33,136.33,136.25,136.31,6701.0,110.561,110.561,110.4961,110.5448,6701.0
2016-01-05 12:55:00,136.33,136.37,136.24,136.37,5255.0,110.561,110.5934,110.488,110.5934,5255.0
2016-01-05 13:00:00,136.39,136.4,136.3,136.4,4370.0,110.6097,110.6178,110.5367,110.6178,4370.0
2016-01-05 13:05:00,136.41,136.48,136.36,136.46,7256.0,110.6259,110.6826,110.5853,110.6664,7256.0
2016-01-05 13:10:00,136.48,136.59,136.46,136.5,8788.0,110.6826,110.7719,110.6664,110.6989,8788.0
2016-01-05 13:15:00,136.44,136.47,136.37,136.39,9256.0,110.6502,110.6745,110.5934,110.6097,9256.0
2016-01-05 13:20:00,136.39,136.46,136.33,136.36,8334.0,110.6097,110.6664,110.561,110.5853,8334.0
2016-01-05 13:25:00,136.34,136.4,136.31,136.35,6733.0,110.5691,110.6178,110.5448,110.5772,6733.0
2016-01-05 13:30:00,136.36,136.5,136.36,136.48,5200.0,110.5853,110.6989,110.5853,110.6826,5200.0
2016-01-05 13:35:00,136.47,136.51,136.45,136.5,3808.0,110.6745,110.707,110.6583,110.6989,3808.0
2016-01-05 13:40:00,136.52,136.78,136.51,136.77,7478.0,110.7151,110.9259,110.707,110.9178,7478.0
2016-01-05 13:45:00,136.81,136.95,136.79,136.94,21390.0,110.9503,111.0638,110.9341,111.0557,21390.0
2016-01-05 13:50:00,136.91,137.0,136.91,136.97,8855.0,111.0314,111.1044,111.0314,111.08,8855.0
2016-01-05 13:55:00,137.01,137.14,137.0,137.01,7012.0,111.1125,111.2179,111.1044,111.1125,7012.0
2016-01-05 14:00:00,137.04,137.04,136.78,136.78,11960.0,111.1368,111.1368,110.9259,110.9259,11960.0
2016-01-05 14:05:00,136.81,136.81,136.64,136.77,5178.0,110.9503,110.9503,110.8124,110.9178,5178.0
2016-01-05 14:10:00,136.74,136.94,136.69,136.89,6850.0,110.8935,111.0557,110.853,111.0151,6850.0
2016-01-05 14:15:00,136.86,137.1,136.84,137.09,6330.0,110.9908,111.1855,110.9746,111.1773,6330.0
2016-01-05 14:20:00,137.09,137.35,137.06,137.34,15674.0,111.1773,111.3882,111.153,111.3801,15674.0
2016-01-05 14:25:00,137.35,137.35,137.28,137.32,5395.0,111.3882,111.3882,111.3314,111.3639,5395.0
2016-01-05 14:30:00,137.31,137.33,137.1,137.1,4535.0,111.3558,111.372,111.1855,111.1855,4535.0
2016-01-05 14:35:00,137.1,137.18,137.02,137.05,16037.0,111.1855,111.2503,111.1206,111.1449,16037.0
2016-01-05 14:40:00,137.05,137.05,136.84,136.86,9970.0,111.1449,111.1449,110.9746,110.9908,9970.0
2016-01-05 14:45:00,136.84,136.91,136.76,136.88,6876.0,110.9746,111.0314,110.9097,111.007,6876.0
2016-01-05 14:50:00,136.91,136.94,136.78,136.82,16492.0,111.0314,111.0557,110.9259,110.9584,16492.0
2016-01-05 14:55:00,136.82,136.9,136.66,136.76,10838.0,110.9584,111.0233,110.8286,110.9097,10838.0
2016-01-05 15:00:00,136.75,136.75,136.55,136.58,41408.0,110.9016,110.9016,110.7394,110.7637,41408.0
2016-01-05 15:05:00,136.56,136.57,136.47,136.52,7995.0,110.7475,110.7556,110.6745,110.7151,7995.0
2016-01-05 15:10:00,136.5,136.66,136.46,136.64,40469.0,110.6989,110.8286,110.6664,110.8124,40469.0
2016-01-05 15:15:00,136.64,136.66,136.5,136.54,22840.0,110.8124,110.8286,110.6989,110.7313,22840.0
2016-01-05 15:20:00,136.51,136.53,136.26,136.36,21739.0,110.707,110.7232,110.5042,110.5853,21739.0
2016-01-05 15:25:00,136.34,136.55,136.33,136.49,20942.0,110.5691,110.7394,110.561,110.6908,20942.0
2016-01-05 15:30:00,136.48,136.63,136.41,136.53,28877.0,110.6826,110.8043,110.6259,110.7232,28877.0
2016-01-05 15:35:00,136.53,136.6,136.27,136.4,35005.0,110.7232,110.78,110.5123,110.6178,35005.0
2016-01-05 15:40:00,136.42,136.71,136.4,136.54,43086.0,110.634,110.8692,110.6178,110.7313,43086.0
2016-01-05 15:45:00,136.54,136.64,136.42,136.52,39284.0,110.7313,110.8124,110.634,110.7151,39284.0
2016-01-05 15:50:00,136.53,136.58,136.41,136.44,39099.0,110.7232,110.7637,110.6259,110.6502,39099.0
2016-01-05 15:55:00,136.44,136.65,136.43,136.64,72254.0,110.6502,110.8205,110.6421,110.8124,72254.0
2016-01-06 09:30:00,135.0,135.46,134.97,135.13,28908.0,109.4824,109.8554,109.4581,109.5878,28908.0
2016-01-06 09:35:00,135.1,136.01,134.81,135.81,19642.0,109.5635,110.3015,109.3283,110.1393,19642.0
2016-01-06 09:40:00,135.92,136.12,135.67,136.12,20008.0,110.2285,110.3907,110.0258,110.3907,20008.0
2016-01-06 09:45:00,136.13,136.13,135.53,135.73,19008.0,110.3988,110.3988,109.9122,110.0744,19008.0
2016-01-06 09:50:00,135.66,135.83,135.55,135.58,10388.0,110.0176,110.1555,109.9284,109.9528,10388.0
2016-01-06 09:55:00,135.61,135.71,135.5,135.5,9433.0,109.9771,110.0582,109.8879,109.8879,9433.0
2016-01-06 10:00:00,135.51,135.73,135.09,135.09,39533.0,109.896,110.0744,109.5554,109.5554,39533.0
2016-01-06 10:05:00,135.2,135.26,135.0,135.18,10125.0,109.6446,109.6933,109.4824,109.6284,10125.0
2016-01-06 10:10:00,135.22,135.32,135.1,135.25,10200.0,109.6608,109.7419,109.5635,109.6851,10200.0
2016-01-06 10:15:00,135.23,135.45,135.22,135.41,7342.0,109.6689,109.8473,109.6608,109.8149,7342.0
2016-01-06 10:20:00,135.41,135.72,135.41,135.54,11772.0,109.8149,110.0663,109.8149,109.9203,11772.0
2016-01-06 10:25:00,135.58,135.63,135.45,135.59,9350.0,109.9528,109.9933,109.8473,109.9609,9350.0
2016-01-06 10:30:00,135.57,135.61,135.28,135.33,16990.0,109.9447,109.9771,109.7095,109.75,16990.0
2016-01-06 10:35:00,135.37,135.42,135.09,135.15,15978.0,109.7825,109.823,109.5554,109.604,15978.0
2016-01-06 10:40:00,135.09,135.26,135.0,135.14,12754.0,109.5554,109.6933,109.4824,109.5959,12754.0
2016-01-06 10:45:00,135.14,135.14,135.0,135.14,25527.0,109.5959,109.5959,109.4824,109.5959,25527.0
2016-01-06 10:50:00,135.09,135.09,135.0,135.0,8876.0,109.5554,109.5554,109.4824,109.4824,8876.0
2016-01-06 10:55:00,135.07,135.33,135.07,135.21,15845.0,109.5392,109.75,109.5392,109.6527,15845.0
2016-01-06 11:00:00,135.2,135.33,135.12,135.33,14250.0,109.6446,109.75,109.5797,109.75,14250.0
2016-01-06 11:05:00,135.26,135.34,135.17,135.19,13176.0,109.6933,109.7581,109.6203,109.6365,13176.0
2016-01-06 11:10:00,135.21,135.24,135.0,135.04,16748.0,109.6527,109.677,109.4824,109.5148,16748.0
2016-01-06 11:15:00,135.08,135.15,135.0,135.12,11769.0,109.5473,109.604,109.4824,109.5797,11769.0
2016-01-06 11:20:00,135.12,135.37,135.12,135.23,8950.0,109.5797,109.7825,109.5797,109.6689,8950.0
2016-01-06 11:25:00,135.27,135.27,135.15,135.18,13311.0,109.7014,109.7014,109.604,109.6284,13311.0
2016-01-06 11:30:00,135.19,135.21,135.11,135.14,13982.0,109.6365,109.6527,109.5716,109.5959,13982.0
2016-01-06 11:35:00,135.2,135.4,135.06,135.4,17684.0,109.6446,109.8068,109.5311,109.8068,17684.0
2016-01-06 11:40:00,135.34,135.44,135.12,135.13,16071.0,109.7581,109.8392,109.5797,109.5878,16071.0
2016-01-06 11:45:00,135.17,135.29,135.13,135.24,8489.0,109.6203,109.7176,109.5878,109.677,8489.0
2016-01-06 11:50:00,135.27,135.28,135.06,135.06,6574.0,109.7014,109.7095,109.5311,109.5311,6574.0
2016-01-06 11:55:00,135.06,135.09,135.0,135.01,14521.0,109.5311,109.5554,109.4824,109.4905,14521.0
2016-01-06 12:00:00,135.01,135.09,135.01,135.05,4843.0,109.4905,109.5554,109.4905,109.5229,4843.0
2016-01-06 12:05:00,135.06,135.08,135.0,135.02,4942.0,109.5311,109.5473,109.4824,109.4986,4942.0
2016-01-06 12:10:00,135.01,135.12,135.0,135.12,4971.0,109.4905,109.5797,109.4824,109.5797,4971.0
2016-01-06 12:15:00,135.15,135.15,135.01,135.04,4997.0,109.604,109.604,109.4905,109.5148,4997.0
2016-01-06 12:20:00,135.04,135.07,135.0,135.05,10572.0,109.5148,109.5392,109.4824,109.5229,10572.0
2016-01-06 12:25:00,135.07,135.11,135.04,135.05,3505.0,109.5392,109.5716,109.5148,109.5229,3505.0
2016-01-06 12:30:00,135.02,135.1,135.01,135.07,3551.0,109.4986,109.5635,109.4905,109.5392,3551.0
2016-01-06 12:35:00,135.07,135.37,135.01,135.22,7808.0,109.5392,109.7825,109.4905,109.6608,7808.0
2016-01-06 12:40:00,135.23,135.24,135.13,135.21,4074.0,109.6689,109.677,109.5878,109.6527,4074.0
2016-01-06 12:45:00,135.19,135.2,135.1,135.12,3148.0,109.6365,109.6446,109.5635,109.5797,3148.0
2016-01-06 12:50:00,135.12,135.17,135.09,135.09,1225.0,109.5797,109.6203,109.5554,109.5554,1225.0
2016-01-06 12:55:00,135.09,135.15,135.08,135.09,3343.0,109.5554,109.604,109.5473,109.5554,3343.0
2016-01-06 13:00:00,135.05,135.2,135.05,135.16,8583.0,109.5229,109.6446,109.5229,109.6122,8583.0
2016-01-06 13:05:00,135.13,135.16,135.0,135.0,13305.0,109.5878,109.6122,109.4824,109.4824,13305.0
2016-01-06 13:10:00,135.01,135.09,135.0,135.0,10791.0,109.4905,109.5554,109.4824,109.4824,10791.0
2016-01-06 13:15:00,135.0,135.06,135.0,135.05,21319.0,109.4824,109.5311,109.4824,109.5229,21319.0
2016-01-06 13:20:00,135.03,135.13,135.0,135.13,12329.0,109.5067,109.5878,109.4824,109.5878,12329.0
2016-01-06 13:25:00,135.11,135.12,135.0,135.02,13952.0,109.5716,109.5797,109.4824,109.4986,13952.0
2016-01-06 13:30:00,135.03,135.08,135.0,135.03,63085.0,109.5067,109.5473,109.4824,109.5067,63085.0
2016-01-06 13:35:00,135.04,135.11,135.01,135.06,11588.0,109.5148,109.5716,109.4905,109.5311,11588.0
2016-01-06 13:40:00,135.02,135.04,134.9,134.96,31433.0,109.4986,109.5148,109.4013,109.45,31433.0
2016-01-06 13:45:00,134.92,135.04,134.9,135.02,18519.0,109.4175,109.5148,109.4013,109.4986,18519.0
2016-01-06 13:50:00,135.02,135.07,135.0,135.04,27435.0,109.4986,109.5392,109.4824,109.5148,27435.0
2016-01-06 13:55:00,135.04,135.07,134.97,134.99,7380.0,109.5148,109.5392,109.4581,109.4743,7380.0
2016-01-06 14:00:00,134.95,135.18,134.91,135.06,15687.0,109.4418,109.6284,109.4094,109.5311,15687.0
2016-01-06 14:05:00,135.03,135.07,134.85,135.06,8354.0,109.5067,109.5392,109.3607,109.5311,8354.0
2016-01-06 14:10:00,135.02,135.13,134.96,135.06,7900.0,109.4986,109.5878,109.45,109.5311,7900.0
2016-01-06 14:15:00,135.13,135.18,135.0,135.08,6651.0,109.5878,109.6284,109.4824,109.5473,6651.0
2016-01-06 14:20:00,135.07,135.08,134.95,135.01,9214.0,109.5392,109.5473,109.4418,109.4905,9214.0
2016-01-06 14:25:00,135.02,135.1,134.99,135.01,11623.0,109.4986,109.5635,109.4743,109.4905,11623.0
2016-01-06 14:30:00,135.0,135.04,134.87,135.0,8703.0,109.4824,109.5148,109.377,109.4824,8703.0
2016-01-06 14:35:00,135.03,135.08,134.91,134.92,6850.0,109.5067,109.5473,109.4094,109.4175,6850.0
2016-01-06 14:40:00,134.91,134.91,134.63,134.74,20005.0,109.4094,109.4094,109.1823,109.2715,20005.0
2016-01-06 14:45:00,134.66,134.71,134.36,134.36,12550.0,109.2067,109.2472,108.9634,108.9634,12550.0
2016-01-06 14:50:00,134.36,134.43,134.32,134.37,9053.0,108.9634,109.0201,108.9309,108.9715,9053.0
2016-01-06 14:55:00,134.4,134.41,134.14,134.17,22154.0,108.9958,109.0039,108.785,108.8093,22154.0
2016-01-06 15:00:00,134.17,134.36,134.08,134.35,14201.0,108.8093,108.9634,108.7363,108.9553,14201.0
2016-01-06 15:05:00,134.33,134.38,134.28,134.37,9248.0,108.939,108.9796,108.8985,108.9715,9248.0
2016-01-06 15:10:00,134.37,134.51,134.28,134.47,10133.0,108.9715,109.085,108.8985,109.0526,10133.0
2016-01-06 15:15:00,134.46,134.65,134.38,134.58,10701.0,109.0445,109.1986,108.9796,109.1418,10701.0
2016-01-06 15:20:00,134.63,134.73,134.57,134.71,14801.0,109.1823,109.2634,109.1337,109.2472,14801.0
2016-01-06 15:25:00,134.69,134.86,134.65,134.78,19859.0,109.231,109.3689,109.1986,109.304,19859.0
2016-01-06 15:30:00,134.78,134.95,134.76,134.92,39207.0,109.304,109.4418,109.2878,109.4175,39207.0
2016-01-06 15:35:00,134.88,135.13,134.85,135.04,26290.0,109.3851,109.5878,109.3607,109.5148,26290.0
2016-01-06 15:40:00,135.04,135.07,134.93,135.02,48102.0,109.5148,109.5392,109.4256,109.4986,48102.0
2016-01-06 15:45:00,135.02,135.08,134.94,135.08,41099.0,109.4986,109.5473,109.4337,109.5473,41099.0
2016-01-06 15:50:00,135.07,135.08,134.86,135.04,35747.0,109.5392,109.5473,109.3689,109.5148,35747.0
2016-01-06 15:55:00,135.03,135.3,134.98,135.24,85218.0,109.5067,109.7257,109.4662,109.677,85218.0
2016-01-07 09:30:00,133.69,133.86,132.52,132.52,2200.0,108.42,108.5579,107.4712,107.4712,2200.0
2016-01-07 09:35:00,132.61,133.54,132.53,133.34,70695.0,107.5442,108.2984,107.4793,108.1362,70695.0
2016-01-07 09:40:00,133.34,133.75,133.33,133.65,12810.0,108.1362,108.4687,108.1281,108.3876,12810.0
2016-01-07 09:45:00,133.6,133.85,133.44,133.77,17334.0,108.347,108.5498,108.2173,108.4849,17334.0
2016-01-07 09:50:00,133.77,133.94,133.65,133.72,8600.0,108.4849,108.6228,108.3876,108.4443,8600.0
2016-01-07 09:55:00,133.67,133.69,133.45,133.59,14950.0,108.4038,108.42,108.2254,108.3389,14950.0
2016-01-07 10:00:00,133.59,133.69,133.36,133.36,14410.0,108.3389,108.42,108.1524,108.1524,14410.0
2016-01-07 10:05:00,133.36,133.36,133.1,133.19,18556.0,108.1524,108.1524,107.9415,108.0145,18556.0
2016-01-07 10:10:00,133.16,133.34,133.0,133.34,18180.0,107.9902,108.1362,107.8604,108.1362,18180.0
2016-01-07 10:15:00,133.32,133.57,133.26,133.56,19459.0,108.1199,108.3227,108.0713,108.3146,19459.0
2016-01-07 10:20:00,133.61,133.65,133.16,133.17,23423.0,108.3551,108.3876,107.9902,107.9983,23423.0
2016-01-07 10:25:00,133.15,133.56,133.11,133.56,14368.0,107.9821,108.3146,107.9496,108.3146,14368.0
2016-01-07 10:30:00,133.48,133.74,133.45,133.74,20823.0,108.2497,108.4606,108.2254,108.4606,20823.0
2016-01-07 10:35:00,133.72,133.73,133.52,133.59,12276.0,108.4443,108.4525,108.2821,108.3389,12276.0
2016-01-07 10:40:00,133.57,133.64,133.42,133.42,7758.0,108.3227,108.3795,108.201,108.201,7758.0
2016-01-07 10:45:00,133.45,133.6,133.36,133.6,10026.0,108.2254,108.347,108.1524,108.347,10026.0
2016-01-07 10:50:00,133.61,133.97,133.57,133.87,8957.0,108.3551,108.6471,108.3227,108.566,8957.0
2016-01-07 10:55:00,133.9,133.9,133.78,133.8,4834.0,108.5903,108.5903,108.493,108.5092,4834.0
2016-01-07 11:00:00,133.8,133.87,133.62,133.65,7642.0,108.5092,108.566,108.3632,108.3876,7642.0
2016-01-07 11:05:00,133.66,133.7,133.52,133.53,13944.0,108.3957,108.4281,108.2821,108.2903,13944.0
2016-01-07 11:10:00,133.51,133.51,133.08,133.1,15456.0,108.274,108.274,107.9253,107.9415,15456.0
2016-01-07 11:15:00,133.08,133.13,133.0,133.04,11259.0,107.9253,107.9659,107.8604,107.8929,11259.0
2016-01-07 11:20:00,133.08,133.12,132.95,133.0,6453.0,107.9253,107.9578,107.8199,107.8604,6453.0
2016-01-07 11:25:00,133.08,133.21,133.03,133.14,5430.0,107.9253,108.0307,107.8848,107.974,5430.0
2016-01-07 11:30:00,133.16,133.21,133.05,133.11,15517.0,107.9902,108.0307,107.901,107.9496,15517.0
2016-01-07 11:35:00,133.12,133.23,133.1,133.23,8463.0,107.9578,108.047,107.9415,108.047,8463.0
2016-01-07 11:40:00,133.23,133.46,133.17,133.34,12554.0,108.047,108.2335,107.9983,108.1362,12554.0
2016-01-07 11:45:00,133.33,133.33,132.87,132.98,11925.0,108.1281,108.1281,107.755,107.8442,11925.0
2016-01-07 11:50:00,132.99,133.16,132.98,133.12,12960.0,107.8523,107.9902,107.8442,107.9578,12960.0
2016-01-07 11:55:00,133.18,133.36,133.09,133.21,16127.0,108.0064,108.1524,107.9334,108.0307,16127.0
2016-01-07 12:00:00,133.13,133.29,133.13,133.22,10093.0,107.9659,108.0956,107.9659,108.0389,10093.0
2016-01-07 12:05:00,133.22,133.31,133.17,133.22,4648.0,108.0389,108.1118,107.9983,108.0389,4648.0
2016-01-07 12:10:00,133.21,133.28,133.13,133.19,8558.0,108.0307,108.0875,107.9659,108.0145,8558.0
2016-01-07 12:15:00,133.21,133.25,133.17,133.18,11789.0,108.0307,108.0632,107.9983,108.0064,11789.0
2016-01-07 12:20:00,133.14,133.2,132.89,132.9,9063.0,107.974,108.0226,107.7712,107.7793,9063.0
2016-01-07 12:25:00,132.87,132.91,132.71,132.71,6941.0,107.755,107.7874,107.6253,107.6253,6941.0
2016-01-07 12:30:00,132.78,132.82,132.68,132.81,1957.0,107.682,107.7145,107.6009,107.7063,1957.0
2016-01-07 12:35:00,132.79,132.79,132.59,132.64,8554.0,107.6901,107.6901,107.5279,107.5685,8554.0
2016-01-07 12:40:00,132.62,132.74,132.62,132.74,1763.0,107.5523,107.6496,107.5523,107.6496,1763.0
2016-01-07 12:45:00,132.69,132.89,132.69,132.82,5077.0,107.609,107.7712,107.609,107.7145,5077.0
2016-01-07 12:50:00,132.84,132.87,132.7,132.73,4198.0,107.7307,107.755,107.6171,107.6415,4198.0
2016-01-07 12:55:00,132.66,132.72,132.55,132.62,7675.0,107.5847,107.6334,107.4955,107.5523,7675.0
2016-01-07 13:00:00,132.63,132.63,132.4,132.51,8084.0,107.5604,107.5604,107.3738,107.4631,8084.0
2016-01-07 13:05:00,132.45,132.46,132.25,132.35,16290.0,107.4144,107.4225,107.2522,107.3333,16290.0
2016-01-07 13:10:00,132.3,132.32,132.11,132.18,13972.0,107.2927,107.309,107.1387,107.1954,13972.0
2016-01-07 13:15:00,132.21,132.21,132.07,132.07,5443.0,107.2198,107.2198,107.1062,107.1062,5443.0
2016-01-07 13:20:00,132.08,132.08,131.87,131.88,12451.0,107.1143,107.1143,106.944,106.9521,12451.0
2016-01-07 13:25:00,131.97,132.12,131.97,132.0,6426.0,107.0251,107.1468,107.0251,107.0495,6426.0
2016-01-07 13:30:00,131.99,131.99,131.61,131.67,11860.0,107.0413,107.0413,106.7332,106.7818,11860.0
2016-01-07 13:35:00,131.68,131.68,131.25,131.34,13737.0,106.7899,106.7899,106.4412,106.5142,13737.0
2016-01-07 13:40:00,131.3,131.46,131.28,131.43,10169.0,106.4818,106.6115,106.4655,106.5872,10169.0
2016-01-07 13:45:00,131.42,131.45,131.29,131.45,21313.0,106.5791,106.6034,106.4737,106.6034,21313.0
2016-01-07 13:50:00,131.45,131.5,131.38,131.5,12425.0,106.6034,106.644,106.5466,106.644,12425.0
2016-01-07 13:55:00,131.47,131.55,131.42,131.43,17677.0,106.6196,106.6845,106.5791,106.5872,17677.0
2016-01-07 14:00:00,131.47,131.56,131.37,131.41,18687.0,106.6196,106.6926,106.5385,106.571,18687.0
2016-01-07 14:05:00,131.39,131.44,131.24,131.32,10709.0,106.5548,106.5953,106.4331,106.498,10709.0
2016-01-07 14:10:00,131.32,131.59,131.27,131.46,7986.0,106.498,106.717,106.4574,106.6115,7986.0
2016-01-07 14:15:00,131.47,131.64,131.4,131.64,11720.0,106.6196,106.7575,106.5629,106.7575,11720.0
2016-01-07 14:20:00,131.64,131.64,131.38,131.38,8661.0,106.7575,106.7575,106.5466,106.5466,8661.0
2016-01-07 14:25:00,131.38,131.45,131.13,131.15,18248.0,106.5466,106.6034,106.3439,106.3601,18248.0
2016-01-07 14:30:00,131.15,131.31,131.12,131.24,20434.0,106.3601,106.4899,106.3358,106.4331,20434.0
2016-01-07 14:35:00,131.27,131.53,131.24,131.53,28538.0,106.4574,106.6683,106.4331,106.6683,28538.0
2016-01-07 14:40:00,131.54,131.9,131.51,131.87,11217.0,106.6764,106.9684,106.6521,106.944,11217.0
2016-01-07 14:45:00,131.88,132.03,131.75,132.03,12267.0,106.9521,107.0738,106.8467,107.0738,12267.0
2016-01-07 14:50:00,132.02,132.08,131.88,131.9,13326.0,107.0657,107.1143,106.9521,106.9684,13326.0
2016-01-07 14:55:00,131.9,131.97,131.53,131.53,14331.0,106.9684,107.0251,106.6683,106.6683,14331.0
2016-01-07 15:00:00,131.55,131.61,131.32,131.36,25670.0,106.6845,106.7332,106.498,106.5304,25670.0
2016-01-07 15:05:00,131.33,131.48,131.32,131.47,18210.0,106.5061,106.6277,106.498,106.6196,18210.0
2016-01-07 15:10:00,131.46,131.56,131.17,131.23,34317.0,106.6115,106.6926,106.3763,106.425,34317.0
2016-01-07 15:15:00,131.24,131.28,130.95,130.97,37360.0,106.4331,106.4655,106.1979,106.2141,37360.0
2016-01-07 15:20:00,130.96,130.96,130.62,130.72,45516.0,106.206,106.206,105.9303,106.0114,45516.0
2016-01-07 15:25:00,130.77,130.78,130.47,130.49,27060.0,106.0519,106.0601,105.8087,105.8249,27060.0
2016-01-07 15:30:00,130.5,131.01,130.42,131.0,55217.0,105.833,106.2466,105.7681,106.2385,55217.0
2016-01-07 15:35:00,131.02,131.24,130.95,131.22,36254.0,106.2547,106.4331,106.1979,106.4169,36254.0
2016-01-07 15:40:00,131.19,131.22,130.68,130.68,54669.0,106.3926,106.4169,105.979,105.979,54669.0
2016-01-07 15:45:00,130.69,131.19,130.57,131.1,92566.0,105.9871,106.3926,105.8898,106.3196,92566.0
2016-01-07 15:50:00,131.08,131.12,130.94,131.1,75387.0,106.3034,106.3358,106.1898,106.3196,75387.0
2016-01-07 15:55:00,131.1,131.11,130.7,130.77,155662.0,106.3196,106.3277,105.9952,106.0519,155662.0
2016-01-08 09:30:00,130.94,131.92,130.1,131.92,67880.0,106.1898,106.9846,105.5086,106.9846,67880.0
2016-01-08 09:35:00,131.84,131.84,131.28,131.3,13879.0,106.9197,106.9197,106.4655,106.4818,13879.0
2016-01-08 09:40:00,131.26,131.62,131.2,131.24,16041.0,106.4493,106.7413,106.4007,106.4331,16041.0
2016-01-08 09:45:00,131.21,131.47,131.06,131.16,22308.0,106.4088,106.6196,106.2871,106.3682,22308.0
2016-01-08 09:50:00,131.14,131.82,131.09,131.7,25501.0,106.352,106.9035,106.3115,106.8062,25501.0
2016-01-08 09:55:00,131.75,132.21,131.69,132.11,27160.0,106.8467,107.2198,106.798,107.1387,27160.0
2016-01-08 10:00:00,132.09,132.09,130.85,130.95,26283.0,107.1224,107.1224,106.1168,106.1979,26283.0
2016-01-08 10:05:00,130.95,131.1,130.82,130.82,70733.0,106.1979,106.3196,106.0925,106.0925,70733.0
2016-01-08 10:10:00,130.75,130.99,130.59,130.73,11950.0,106.0357,106.2304,105.906,106.0195,11950.0
2016-01-08 10:15:00,130.74,130.93,130.58,130.6,18953.0,106.0276,106.1817,105.8979,105.9141,18953.0
2016-01-08 10:20:00,130.62,130.76,130.51,130.64,15406.0,105.9303,106.0438,105.8411,105.9465,15406.0
2016-01-08 10:25:00,130.6,131.0,130.55,130.85,14576.0,105.9141,106.2385,105.8735,106.1168,14576.0
2016-01-08 10:30:00,130.87,131.21,130.87,131.18,13458.0,106.133,106.4088,106.133,106.3844,13458.0
2016-01-08 10:35:00,131.1,131.11,130.68,130.85,13781.0,106.3196,106.3277,105.979,106.1168,13781.0
2016-01-08 10:40:00,130.84,131.07,130.8,130.99,8394.0,106.1087,106.2952,106.0763,106.2304,8394.0
2016-01-08 10:45:00,130.99,131.51,130.98,131.35,16949.0,106.2304,106.6521,106.2223,106.5223,16949.0
2016-01-08 10:50:00,131.34,131.34,131.03,131.06,9697.0,106.5142,106.5142,106.2628,106.2871,9697.0
2016-01-08 10:55:00,130.98,131.07,130.82,130.95,16947.0,106.2223,106.2952,106.0925,106.1979,16947.0
2016-01-08 11:00:00,131.0,131.17,130.91,130.95,14361.0,106.2385,106.3763,106.1655,106.1979,14361.0
2016-01-08 11:05:00,131.0,131.1,130.8,130.83,9653.0,106.2385,106.3196,106.0763,106.1006,9653.0
2016-01-08 11:10:00,130.81,130.84,130.61,130.73,7785.0,106.0844,106.1087,105.9222,106.0195,7785.0
2016-01-08 11:15:00,130.72,130.86,130.45,130.45,23901.0,106.0114,106.1249,105.7924,105.7924,23901.0
2016-01-08 11:20:00,130.47,130.49,130.25,130.43,16972.0,105.8087,105.8249,105.6302,105.7762,16972.0
2016-01-08 11:25:00,130.43,130.47,130.33,130.47,9059.0,105.7762,105.8087,105.6951,105.8087,9059.0
2016-01-08 11:30:00,130.46,130.5,130.05,130.06,15260.0,105.8005,105.833,105.468,105.4762,15260.0
2016-01-08 11:35:00,130.01,130.15,129.87,130.1,18305.0,105.4356,105.5491,105.3221,105.5086,18305.0
2016-01-08 11:40:00,130.11,130.42,130.02,130.42,12408.0,105.5167,105.7681,105.4437,105.7681,12408.0
2016-01-08 11:45:00,130.39,130.48,130.34,130.35,16046.0,105.7438,105.8168,105.7032,105.7113,16046.0
2016-01-08 11:50:00,130.35,130.52,130.28,130.44,16149.0,105.7113,105.8492,105.6546,105.7843,16149.0
2016-01-08 11:55:00,130.47,130.59,130.3,130.53,36272.0,105.8087,105.906,105.6708,105.8573,36272.0
2016-01-08 12:00:00,130.45,130.58,130.44,130.55,11061.0,105.7924,105.8979,105.7843,105.8735,11061.0
2016-01-08 12:05:00,130.59,130.85,130.56,130.81,15237.0,105.906,106.1168,105.8816,106.0844,15237.0
2016-01-08 12:10:00,130.72,130.72,130.58,130.61,5559.0,106.0114,106.0114,105.8979,105.9222,5559.0
2016-01-08 12:15:00,130.65,130.78,130.61,130.7,9559.0,105.9546,106.0601,105.9222,105.9952,9559.0
2016-01-08 12:20:00,130.68,130.84,130.62,130.83,7718.0,105.979,106.1087,105.9303,106.1006,7718.0
2016-01-08 12:25:00,130.81,130.96,130.77,130.92,9820.0,106.0844,106.206,106.0519,106.1736,9820.0
2016-01-08 12:30:00,130.91,130.95,130.68,130.69,5779.0,106.1655,106.1979,105.979,105.9871,5779.0
2016-01-08 12:35:00,130.72,130.97,130.72,130.8,7383.0,106.0114,106.2141,106.0114,106.0763,7383.0
2016-01-08 12:40:00,130.84,130.94,130.82,130.87,8453.0,106.1087,106.1898,106.0925,106.133,8453.0
2016-01-08 12:45:00,130.84,131.02,130.83,130.99,5873.0,106.1087,106.2547,106.1006,106.2304,5873.0
2016-01-08 12:50:00,130.97,130.97,130.78,130.86,7349.0,106.2141,106.2141,106.0601,106.1249,7349.0
2016-01-08 12:55:00,130.82,130.87,130.79,130.84,3531.0,106.0925,106.133,106.0682,106.1087,3531.0
2016-01-08 13:00:00,130.82,130.97,130.81,130.87,11187.0,106.0925,106.2141,106.0844,106.133,11187.0
2016-01-08 13:05:00,130.85,130.86,130.78,130.82,24407.0,106.1168,106.1249,106.0601,106.0925,24407.0
2016-01-08 13:10:00,130.81,130.88,130.72,130.86,11738.0,106.0844,106.1412,106.0114,106.1249,11738.0
2016-01-08 13:15:00,130.85,130.95,130.77,130.92,21099.0,106.1168,106.1979,106.0519,106.1736,21099.0
2016-01-08 13:20:00,130.91,130.98,130.62,130.62,25167.0,106.1655,106.2223,105.9303,105.9303,25167.0
2016-01-08 13:25:00,130.62,130.78,130.5,130.77,15450.0,105.9303,106.0601,105.833,106.0519,15450.0
2016-01-08 13:30:00,130.77,131.22,130.73,131.22,22801.0,106.0519,106.4169,106.0195,106.4169,22801.0
2016-01-08 13:35:00,131.21,131.56,131.2,131.52,21818.0,106.4088,106.6926,106.4007,106.6602,21818.0
2016-01-08 13:40:00,131.51,131.58,131.38,131.46,27367.0,106.6521,106.7088,106.5466,106.6115,27367.0
2016-01-08 13:45:00,131.46,131.49,131.13,131.13,16819.0,106.6115,106.6359,106.3439,106.3439,16819.0
2016-01-08 13:50:00,131.15,131.29,131.14,131.25,16123.0,106.3601,106.4737,106.352,106.4412,16123.0
2016-01-08 13:55:00,131.28,131.33,131.2,131.27,14293.0,106.4655,106.5061,106.4007,106.4574,14293.0
2016-01-08 14:00:00,131.26,131.54,131.25,131.54,9747.0,106.4493,106.6764,106.4412,106.6764,9747.0
2016-01-08 14:05:00,131.58,131.66,131.51,131.57,22577.0,106.7088,106.7737,106.6521,106.7007,22577.0
2016-01-08 14:10:00,131.58,131.6,131.24,131.28,12922.0,106.7088,106.7251,106.4331,106.4655,12922.0
2016-01-08 14:15:00,131.25,131.44,131.13,131.39,13638.0,106.4412,106.5953,106.3439,106.5548,13638.0
2016-01-08 14:20:00,131.39,131.45,131.19,131.19,13938.0,106.5548,106.6034,106.3926,106.3926,13938.0
2016-01-08 14:25:00,131.19,131.19,131.01,131.04,11686.0,106.3926,106.3926,106.2466,106.2709,11686.0
2016-01-08 14:30:00,131.02,131.23,131.02,131.12,15147.0,106.2547,106.425,106.2547,106.3358,15147.0
2016-01-08 14:35:00,131.11,131.21,131.02,131.11,8992.0,106.3277,106.4088,106.2547,106.3277,8992.0
2016-01-08 14:40:00,131.1,131.43,131.05,131.43,17815.0,106.3196,106.5872,106.279,106.5872,17815.0
2016-01-08 14:45:00,131.42,131.6,131.38,131.56,15148.0,106.5791,106.7251,106.5466,106.6926,15148.0
2016-01-08 14:50:00,131.59,131.6,131.22,131.35,20221.0,106.717,106.7251,106.4169,106.5223,20221.0
2016-01-08 14:55:00,131.34,131.35,131.1,131.16,13754.0,106.5142,106.5223,106.3196,106.3682,13754.0
2016-01-08 15:00:00,131.18,131.32,131.07,131.31,16022.0,106.3844,106.498,106.2952,106.4899,16022.0
2016-01-08 15:05:00,131.3,131.35,131.2,131.24,15901.0,106.4818,106.5223,106.4007,106.4331,15901.0
2016-01-08 15:10:00,131.24,131.28,130.91,131.05,24892.0,106.4331,106.4655,106.1655,106.279,24892.0
2016-01-08 15:15:00,131.08,131.19,130.85,130.85,20124.0,106.3034,106.3926,106.1168,106.1168,20124.0
2016-01-08 15:20:00,130.87,131.03,130.84,131.0,20182.0,106.133,106.2628,106.1087,106.2385,20182.0
2016-01-08 15:25:00,130.99,131.06,130.69,130.69,29190.0,106.2304,106.2871,105.9871,105.9871,29190.0
2016-01-08 15:30:00,130.69,130.7,130.42,130.57,32752.0,105.9871,105.9952,105.7681,105.8898,32752.0
2016-01-08 15:35:00,130.56,130.68,130.43,130.5,30220.0,105.8816,105.979,105.7762,105.833,30220.0
2016-01-08 15:40:00,130.49,130.54,130.22,130.41,49237.0,105.8249,105.8654,105.6059,105.76,49237.0
2016-01-08 15:45:00,130.39,130.49,130.22,130.31,45668.0,105.7438,105.8249,105.6059,105.6789,45668.0
2016-01-08 15:50:00,130.25,130.47,130.11,130.12,47920.0,105.6302,105.8087,105.5167,105.5248,47920.0
2016-01-08 15:55:00,130.13,130.34,129.98,130.17,118788.0,105.5329,105.7032,105.4113,105.5654,118788.0
2016-01-11 09:30:00,131.4,132.18,131.4,132.1,35815.0,106.5629,107.1954,106.5629,107.1306,35815.0
2016-01-11 09:35:00,131.99,132.04,131.15,131.3,22832.0,107.0413,107.0819,106.3601,106.4818,22832.0
2016-01-11 09:40:00,131.32,131.65,131.31,131.37,8652.0,106.498,106.7656,106.4899,106.5385,8652.0
2016-01-11 09:45:00,131.38,131.5,131.18,131.18,10173.0,106.5466,106.644,106.3844,106.3844,10173.0
2016-01-11 09:50:00,131.1,131.18,130.85,130.93,10683.0,106.3196,106.3844,106.1168,106.1817,10683.0
2016-01-11 09:55:00,130.85,131.32,130.84,131.32,6087.0,106.1168,106.498,106.1087,106.498,6087.0
2016-01-11 10:00:00,131.3,131.45,131.14,131.14,22365.0,106.4818,106.6034,106.352,106.352,22365.0
2016-01-11 10:05:00,131.16,131.32,130.89,131.15,11391.0,106.3682,106.498,106.1493,106.3601,11391.0
2016-01-11 10:10:00,131.24,131.29,130.98,130.98,10496.0,106.4331,106.4737,106.2223,106.2223,10496.0
2016-01-11 10:15:00,130.99,131.04,130.77,130.95,24488.0,106.2304,106.2709,106.0519,106.1979,24488.0
2016-01-11 10:20:00,131.0,131.21,130.91,131.11,16749.0,106.2385,106.4088,106.1655,106.3277,16749.0
2016-01-11 10:25:00,131.12,131.4,131.11,131.23,13104.0,106.3358,106.5629,106.3277,106.425,13104.0
2016-01-11 10:30:00,131.25,131.39,131.07,131.39,11083.0,106.4412,106.5548,106.2952,106.5548,11083.0
2016-01-11 10:35:00,131.44,131.49,131.11,131.11,10129.0,106.5953,106.6359,106.3277,106.3277,10129.0
2016-01-11 10:40:00,131.14,131.33,131.08,131.25,11567.0,106.352,106.5061,106.3034,106.4412,11567.0
2016-01-11 10:45:00,131.19,131.22,131.02,131.05,10464.0,106.3926,106.4169,106.2547,106.279,10464.0
2016-01-11 10:50:00,131.11,131.13,130.66,130.89,24191.0,106.3277,106.3439,105.9627,106.1493,24191.0
2016-01-11 10:55:00,130.91,130.95,130.7,130.87,12798.0,106.1655,106.1979,105.9952,106.133,12798.0
2016-01-11 11:00:00,130.82,130.92,130.75,130.88,19265.0,106.0925,106.1736,106.0357,106.1412,19265.0
2016-01-11 11:05:00,130.82,130.82,130.65,130.8,11958.0,106.0925,106.0925,105.9546,106.0763,11958.0
2016-01-11 11:10:00,130.79,130.91,130.71,130.87,31179.0,106.0682,106.1655,106.0033,106.133,31179.0
2016-01-11 11:15:00,130.87,131.06,130.86,130.98,10002.0,106.133,106.2871,106.1249,106.2223,10002.0
2016-01-11 11:20:00,130.98,131.01,130.8,130.91,12378.0,106.2223,106.2466,106.0763,106.1655,12378.0
2016-01-11 11:25:00,130.86,131.02,130.8,130.98,8496.0,106.1249,106.2547,106.0763,106.2223,8496.0
2016-01-11 11:30:00,130.99,131.02,130.81,130.95,17458.0,106.2304,106.2547,106.0844,106.1979,17458.0
2016-01-11 11:35:00,130.95,131.33,130.91,131.18,15084.0,106.1979,106.5061,106.1655,106.3844,15084.0
2016-01-11 11:40:00,131.22,131.42,131.08,131.09,15423.0,106.4169,106.5791,106.3034,106.3115,15423.0
2016-01-11 11:45:00,131.09,131.43,131.09,131.39,15147.0,106.3115,106.5872,106.3115,106.5548,15147.0
2016-01-11 11:50:00,131.36,131.48,131.32,131.4,12354.0,106.5304,106.6277,106.498,106.5629,12354.0
2016-01-11 11:55:00,131.4,131.42,131.22,131.29,17364.0,106.5629,106.5791,106.4169,106.4737,17364.0
2016-01-11 12:00:00,131.32,131.34,131.24,131.28,13593.0,106.498,106.5142,106.4331,106.4655,13593.0
2016-01-11 12:05:00,131.3,131.38,131.23,131.27,9819.0,106.4818,106.5466,106.425,106.4574,9819.0
2016-01-11 12:10:00,131.26,131.4,131.21,131.28,19791.0,106.4493,106.5629,106.4088,106.4655,19791.0
2016-01-11 12:15:00,131.28,131.3,131.12,131.16,12165.0,106.4655,106.4818,106.3358,106.3682,12165.0
2016-01-11 12:20:00,131.12,131.15,130.98,131.15,20786.0,106.3358,106.3601,106.2223,106.3601,20786.0
2016-01-11 12:25:00,131.12,131.15,131.01,131.07,11812.0,106.3358,106.3601,106.2466,106.2952,11812.0
2016-01-11 12:30:00,131.08,131.1,130.93,131.04,27440.0,106.3034,106.3196,106.1817,106.2709,27440.0
2016-01-11 12:35:00,131.02,131.22,130.95,131.0,16403.0,106.2547,106.4169,106.1979,106.2385,16403.0
2016-01-11 12:40:00,130.98,131.06,130.95,131.03,8348.0,106.2223,106.2871,106.1979,106.2628,8348.0
2016-01-11 12:45:00,130.99,131.08,130.96,131.04,10750.0,106.2304,106.3034,106.206,106.2709,10750.0
2016-01-11 12:50:00,131.03,131.2,130.99,131.0,9810.0,106.2628,106.4007,106.2304,106.2385,9810.0
2016-01-11 12:55:00,131.01,131.15,130.98,131.13,6791.0,106.2466,106.3601,106.2223,106.3439,6791.0
2016-01-11 13:00:00,131.17,131.28,131.09,131.25,7391.0,106.3763,106.4655,106.3115,106.4412,7391.0
2016-01-11 13:05:00,131.18,131.2,130.98,131.0,11875.0,106.3844,106.4007,106.2223,106.2385,11875.0
2016-01-11 13:10:00,131.02,131.04,130.66,130.67,13683.0,106.2547,106.2709,105.9627,105.9708,13683.0
2016-01-11 13:15:00,130.65,130.78,130.65,130.72,9649.0,105.9546,106.0601,105.9546,106.0114,9649.0
2016-01-11 13:20:00,130.7,130.7,130.55,130.58,6058.0,105.9952,105.9952,105.8735,105.8979,6058.0
2016-01-11 13:25:00,130.59,130.66,130.33,130.42,15964.0,105.906,105.9627,105.6951,105.7681,15964.0
2016-01-11 13:30:00,130.45,130.58,130.41,130.44,10895.0,105.7924,105.8979,105.76,105.7843,10895.0
2016-01-11 13:35:00,130.45,130.5,130.23,130.39,16898.0,105.7924,105.833,105.614,105.7438,16898.0
2016-01-11 13:40:00,130.35,130.36,130.15,130.18,24647.0,105.7113,105.7194,105.5491,105.5735,24647.0
2016-01-11 13:45:00,130.19,130.4,130.17,130.17,20979.0,105.5816,105.7519,105.5654,105.5654,20979.0
2016-01-11 13:50:00,130.24,130.37,130.17,130.35,15951.0,105.6221,105.7276,105.5654,105.7113,15951.0
2016-01-11 13:55:00,130.37,130.43,130.32,130.33,9488.0,105.7276,105.7762,105.687,105.6951,9488.0
2016-01-11 14:00:00,130.34,130.62,130.31,130.57,16022.0,105.7032,105.9303,105.6789,105.8898,16022.0
2016-01-11 14:05:00,130.53,130.73,130.52,130.69,8517.0,105.8573,106.0195,105.8492,105.9871,8517.0
2016-01-11 14:10:00,130.7,130.88,130.54,130.54,15272.0,105.9952,106.1412,105.8654,105.8654,15272.0
2016-01-11 14:15:00,130.57,130.97,130.54,130.9,11246.0,105.8898,106.2141,105.8654,106.1574,11246.0
2016-01-11 14:20:00,130.82,130.88,130.62,130.82,12969.0,106.0925,106.1412,105.9303,106.0925,12969.0
2016-01-11 14:25:00,130.82,130.96,130.69,130.79,18704.0,106.0925,106.206,105.9871,106.0682,18704.0
2016-01-11 14:30:00,130.81,130.95,130.77,130.94,13948.0,106.0844,106.1979,106.0519,106.1898,13948.0
2016-01-11 14:35:00,130.94,131.15,130.93,131.11,20849.0,106.1898,106.3601,106.1817,106.3277,20849.0
2016-01-11 14:40:00,131.11,131.15,130.96,131.08,18107.0,106.3277,106.3601,106.206,106.3034,18107.0
2016-01-11 14:45:00,131.08,131.11,130.98,131.04,13103.0,106.3034,106.3277,106.2223,106.2709,13103.0
2016-01-11 14:50:00,131.02,131.13,130.96,131.05,22815.0,106.2547,106.3439,106.206,106.279,22815.0
2016-01-11 14:55:00,131.05,131.1,130.96,131.01,18544.0,106.279,106.3196,106.206,106.2466,18544.0
2016-01-11 15:00:00,131.02,131.13,130.98,131.12,34449.0,106.2547,106.3439,106.2223,106.3358,34449.0
2016-01-11 15:05:00,131.14,131.16,130.71,130.9,41078.0,106.352,106.3682,106.0033,106.1574,41078.0
2016-01-11 15:10:00,130.9,130.9,130.52,130.56,20822.0,106.1574,106.1574,105.8492,105.8816,20822.0
2016-01-11 15:15:00,130.57,130.76,130.47,130.72,31787.0,105.8898,106.0438,105.8087,106.0114,31787.0
2016-01-11 15:20:00,130.71,131.22,130.7,131.2,22772.0,106.0033,106.4169,105.9952,106.4007,22772.0
2016-01-11 15:25:00,131.23,131.53,131.22,131.42,48175.0,106.425,106.6683,106.4169,106.5791,48175.0
2016-01-11 15:30:00,131.45,131.72,131.39,131.68,40391.0,106.6034,106.8224,106.5548,106.7899,40391.0
2016-01-11 15:35:00,131.71,131.97,131.57,131.82,36974.0,106.8143,107.0251,106.7007,106.9035,36974.0
2016-01-11 15:40:00,131.79,131.96,131.68,131.96,40528.0,106.8791,107.017,106.7899,107.017,40528.0
2016-01-11 15:45:00,131.98,132.05,131.55,131.6,53882.0,107.0332,107.09,106.6845,106.7251,53882.0
2016-01-11 15:50:00,131.64,131.7,131.5,131.6,53848.0,106.7575,106.8062,106.644,106.7251,53848.0
2016-01-11 15:55:00,131.6,131.6,131.28,131.29,148567.0,106.7251,106.7251,106.4655,106.4737,148567.0
2016-01-12 09:30:00,132.44,132.54,131.58,131.73,27007.0,107.4063,107.4874,106.7088,106.8305,27007.0
2016-01-12 09:35:00,131.81,132.04,131.67,131.86,11130.0,106.8954,107.0819,106.7818,106.9359,11130.0
2016-01-12 09:40:00,131.92,132.25,131.69,131.69,9419.0,106.9846,107.2522,106.798,106.798,9419.0
2016-01-12 09:45:00,131.78,131.88,131.45,131.63,14542.0,106.871,106.9521,106.6034,106.7494,14542.0
2016-01-12 09:50:00,131.65,131.71,131.24,131.34,23467.0,106.7656,106.8143,106.4331,106.5142,23467.0
2016-01-12 09:55:00,131.3,131.72,131.27,131.67,11374.0,106.4818,106.8224,106.4574,106.7818,11374.0
2016-01-12 10:00:00,131.64,131.74,131.52,131.6,7086.0,106.7575,106.8386,106.6602,106.7251,7086.0
2016-01-12 10:05:00,131.6,131.67,131.52,131.65,6008.0,106.7251,106.7818,106.6602,106.7656,6008.0
2016-01-12 10:10:00,131.64,131.73,131.53,131.65,19910.0,106.7575,106.8305,106.6683,106.7656,19910.0
2016-01-12 10:15:00,131.65,131.77,131.46,131.68,23464.0,106.7656,106.8629,106.6115,106.7899,23464.0
2016-01-12 10:20:00,131.68,131.81,131.64,131.68,11301.0,106.7899,106.8954,106.7575,106.7899,11301.0
2016-01-12 10:25:00,131.63,131.75,131.53,131.75,12010.0,106.7494,106.8467,106.6683,106.8467,12010.0
2016-01-12 10:30:00,131.78,131.99,131.75,131.8,12871.0,106.871,107.0413,106.8467,106.8873,12871.0
2016-01-12 10:35:00,131.82,131.91,131.62,131.67,16137.0,106.9035,106.9765,106.7413,106.7818,16137.0
2016-01-12 10:40:00,131.63,131.74,131.49,131.56,15238.0,106.7494,106.8386,106.6359,106.6926,15238.0
2016-01-12 10:45:00,131.59,131.7,131.33,131.61,28164.0,106.717,106.8062,106.5061,106.7332,28164.0
2016-01-12 10:50:00,131.65,131.77,131.64,131.73,17053.0,106.7656,106.8629,106.7575,106.8305,17053.0
2016-01-12 10:55:00,131.76,132.01,131.75,132.01,11646.0,106.8548,107.0576,106.8467,107.0576,11646.0
2016-01-12 11:00:00,132.02,132.15,131.91,132.07,11578.0,107.0657,107.1711,106.9765,107.1062,11578.0
2016-01-12 11:05:00,131.99,132.07,131.89,132.01,10454.0,107.0413,107.1062,106.9602,107.0576,10454.0
2016-01-12 11:10:00,132.02,132.02,131.76,131.85,15395.0,107.0657,107.0657,106.8548,106.9278,15395.0
2016-01-12 11:15:00,131.85,132.18,131.75,132.12,9529.0,106.9278,107.1954,106.8467,107.1468,9529.0
2016-01-12 11:20:00,132.18,132.34,131.92,131.93,19787.0,107.1954,107.3252,106.9846,106.9927,19787.0
2016-01-12 11:25:00,131.92,131.92,131.79,131.86,13001.0,106.9846,106.9846,106.8791,106.9359,13001.0
2016-01-12 11:30:00,131.81,131.81,131.46,131.48,39082.0,106.8954,106.8954,106.6115,106.6277,39082.0
2016-01-12 11:35:00,131.47,131.47,131.12,131.21,14091.0,106.6196,106.6196,106.3358,106.4088,14091.0
2016-01-12 11:40:00,131.28,131.6,131.27,131.59,6800.0,106.4655,106.7251,106.4574,106.717,6800.0
2016-01-12 11:45:00,131.6,131.75,131.48,131.75,11042.0,106.7251,106.8467,106.6277,106.8467,11042.0
2016-01-12 11:50:00,131.75,131.81,131.6,131.68,13493.0,106.8467,106.8954,106.7251,106.7899,13493.0
2016-01-12 11:55:00,131.7,131.85,131.7,131.85,10041.0,106.8062,106.9278,106.8062,106.9278,10041.0
2016-01-12 12:00:00,131.8,131.92,131.74,131.88,8737.0,106.8873,106.9846,106.8386,106.9521,8737.0
2016-01-12 12:05:00,131.93,131.93,131.81,131.86,7755.0,106.9927,106.9927,106.8954,106.9359,7755.0
2016-01-12 12:10:00,131.86,131.88,131.78,131.83,12770.0,106.9359,106.9521,106.871,106.9116,12770.0
2016-01-12 12:15:00,131.82,131.83,131.54,131.55,9097.0,106.9035,106.9116,106.6764,106.6845,9097.0
2016-01-12 12:20:00,131.58,131.59,131.41,131.41,4648.0,106.7088,106.717,106.571,106.571,4648.0
2016-01-12 12:25:00,131.43,131.7,131.43,131.65,9808.0,106.5872,106.8062,106.5872,106.7656,9808.0
2016-01-12 12:30:00,131.63,131.66,131.41,131.46,9938.0,106.7494,106.7737,106.571,106.6115,9938.0
2016-01-12 12:35:00,131.48,131.48,131.26,131.28,7078.0,106.6277,106.6277,106.4493,106.4655,7078.0
2016-01-12 12:40:00,131.25,131.25,131.03,131.15,13227.0,106.4412,106.4412,106.2628,106.3601,13227.0
2016-01-12 12:45:00,131.14,131.35,131.05,131.26,6346.0,106.352,106.5223,106.279,106.4493,6346.0
2016-01-12 12:50:00,131.29,131.39,131.25,131.38,8172.0,106.4737,106.5548,106.4412,106.5466,8172.0
2016-01-12 12:55:00,131.34,131.44,131.23,131.29,8475.0,106.5142,106.5953,106.425,106.4737,8475.0
2016-01-12 13:00:00,131.35,131.63,131.35,131.57,7893.0,106.5223,106.7494,106.5223,106.7007,7893.0
2016-01-12 13:05:00,131.58,131.62,131.47,131.5,5400.0,106.7088,106.7413,106.6196,106.644,5400.0
2016-01-12 13:10:00,131.5,131.85,131.5,131.83,9034.0,106.644,106.9278,106.644,106.9116,9034.0
2016-01-12 13:15:00,131.74,131.78,131.67,131.7,5001.0,106.8386,106.871,106.7818,106.8062,5001.0
2016-01-12 13:20:00,131.7,131.7,131.42,131.44,5799.0,106.8062,106.8062,106.5791,106.5953,5799.0
2016-01-12 13:25:00,131.42,131.46,131.32,131.37,13038.0,106.5791,106.6115,106.498,106.5385,13038.0
2016-01-12 13:30:00,131.35,131.42,131.28,131.32,11930.0,106.5223,106.5791,106.4655,106.498,11930.0
2016-01-12 13:35:00,131.41,131.61,131.34,131.56,8436.0,106.571,106.7332,106.5142,106.6926,8436.0
2016-01-12 13:40:00,131.55,131.68,131.51,131.6,15442.0,106.6845,106.7899,106.6521,106.7251,15442.0
2016-01-12 13:45:00,131.64,131.66,131.57,131.66,14772.0,106.7575,106.7737,106.7007,106.7737,14772.0
2016-01-12 13:50:00,131.75,131.92,131.75,131.87,5162.0,106.8467,106.9846,106.8467,106.944,5162.0
2016-01-12 13:55:00,131.83,131.88,131.8,131.85,18246.0,106.9116,106.9521,106.8873,106.9278,18246.0
2016-01-12 14:00:00,131.84,131.93,131.67,131.69,16646.0,106.9197,106.9927,106.7818,106.798,16646.0
2016-01-12 14:05:00,131.66,131.69,131.56,131.62,15010.0,106.7737,106.798,106.6926,106.7413,15010.0
2016-01-12 14:10:00,131.6,131.77,131.59,131.7,19231.0,106.7251,106.8629,106.717,106.8062,19231.0
2016-01-12 14:15:00,131.67,131.7,131.53,131.66,16214.0,106.7818,106.8062,106.6683,106.7737,16214.0
2016-01-12 14:20:00,131.59,131.84,131.55,131.84,4915.0,106.717,106.9197,106.6845,106.9197,4915.0
2016-01-12 14:25:00,131.89,132.07,131.86,132.02,10695.0,106.9602,107.1062,106.9359,107.0657,10695.0
2016-01-12 14:30:00,131.99,132.33,131.98,132.27,8578.0,107.0413,107.3171,107.0332,107.2684,8578.0
2016-01-12 14:35:00,132.27,132.46,132.23,132.37,8616.0,107.2684,107.4225,107.236,107.3495,8616.0
2016-01-12 14:40:00,132.37,132.38,131.97,131.98,12853.0,107.3495,107.3576,107.0251,107.0332,12853.0
2016-01-12 14:45:00,132.01,132.18,131.98,132.08,10992.0,107.0576,107.1954,107.0332,107.1143,10992.0
2016-01-12 14:50:00,132.05,132.33,132.03,132.28,11170.0,107.09,107.3171,107.0738,107.2765,11170.0
2016-01-12 14:55:00,132.33,132.52,132.33,132.46,10611.0,107.3171,107.4712,107.3171,107.4225,10611.0
2016-01-12 15:00:00,132.47,132.47,132.31,132.39,17570.0,107.4306,107.4306,107.3009,107.3657,17570.0
2016-01-12 15:05:00,132.41,132.42,132.29,132.29,15362.0,107.382,107.3901,107.2846,107.2846,15362.0
2016-01-12 15:10:00,132.31,132.32,132.13,132.22,10314.0,107.3009,107.309,107.1549,107.2279,10314.0
2016-01-12 15:15:00,132.2,132.57,132.2,132.55,14511.0,107.2117,107.5117,107.2117,107.4955,14511.0
2016-01-12 15:20:00,132.6,132.86,132.55,132.84,10554.0,107.536,107.7469,107.4955,107.7307,10554.0
2016-01-12 15:25:00,132.8,132.89,132.63,132.64,27178.0,107.6982,107.7712,107.5604,107.5685,27178.0
2016-01-12 15:30:00,132.62,132.64,132.39,132.43,24176.0,107.5523,107.5685,107.3657,107.3982,24176.0
2016-01-12 15:35:00,132.41,132.73,132.41,132.56,24786.0,107.382,107.6415,107.382,107.5036,24786.0
2016-01-12 15:40:00,132.54,132.73,132.39,132.73,34140.0,107.4874,107.6415,107.3657,107.6415,34140.0
2016-01-12 15:45:00,132.72,132.79,132.54,132.63,33706.0,107.6334,107.6901,107.4874,107.5604,33706.0
2016-01-12 15:50:00,132.61,132.63,132.44,132.56,22634.0,107.5442,107.5604,107.4063,107.5036,22634.0
2016-01-12 15:55:00,132.55,132.56,132.42,132.5,92867.0,107.4955,107.5036,107.3901,107.4549,92867.0
2016-01-13 09:30:00,132.52,132.83,132.24,132.24,24696.0,108.0458,108.2985,107.8175,107.8175,24696.0
2016-01-13 09:35:00,132.29,132.46,132.09,132.18,10682.0,107.8583,107.9969,107.6952,107.7686,10682.0
2016-01-13 09:40:00,132.3,132.3,131.88,131.91,15809.0,107.8664,107.8664,107.524,107.5484,15809.0
2016-01-13 09:45:00,131.86,132.15,131.85,132.06,13061.0,107.5077,107.7441,107.4995,107.6707,13061.0
2016-01-13 09:50:00,132.05,132.1,131.88,131.88,13686.0,107.6626,107.7034,107.524,107.524,13686.0
2016-01-13 09:55:00,131.93,132.13,131.83,131.83,11740.0,107.5647,107.7278,107.4832,107.4832,11740.0
2016-01-13 10:00:00,131.82,132.04,131.69,132.0,11743.0,107.4751,107.6544,107.3691,107.6218,11743.0
2016-01-13 10:05:00,132.08,132.12,131.95,132.12,12658.0,107.687,107.7197,107.5811,107.7197,12658.0
2016-01-13 10:10:00,132.14,132.14,131.86,131.86,11271.0,107.736,107.736,107.5077,107.5077,11271.0
2016-01-13 10:15:00,131.85,131.9,131.78,131.86,6778.0,107.4995,107.5403,107.4425,107.5077,6778.0
2016-01-13 10:20:00,131.87,132.09,131.85,132.09,6768.0,107.5158,107.6952,107.4995,107.6952,6768.0
2016-01-13 10:25:00,132.11,132.14,131.98,132.03,9182.0,107.7115,107.736,107.6055,107.6463,9182.0
2016-01-13 10:30:00,132.02,132.02,131.63,131.64,8934.0,107.6381,107.6381,107.3202,107.3283,8934.0
2016-01-13 10:35:00,131.59,131.77,131.59,131.62,16644.0,107.2875,107.4343,107.2875,107.312,16644.0
2016-01-13 10:40:00,131.59,131.97,131.59,131.9,9381.0,107.2875,107.5974,107.2875,107.5403,9381.0
2016-01-13 10:45:00,131.88,131.88,131.69,131.86,9416.0,107.524,107.524,107.3691,107.5077,9416.0
2016-01-13 10:50:00,131.88,131.95,131.68,131.75,11139.0,107.524,107.5811,107.3609,107.418,11139.0
2016-01-13 10:55:00,131.71,131.93,131.66,131.93,5404.0,107.3854,107.5647,107.3446,107.5647,5404.0
2016-01-13 11:00:00,131.88,131.92,131.72,131.81,11380.0,107.524,107.5566,107.3935,107.4669,11380.0
2016-01-13 11:05:00,131.82,131.87,131.68,131.72,7166.0,107.4751,107.5158,107.3609,107.3935,7166.0
2016-01-13 11:10:00,131.73,131.98,131.7,131.91,7644.0,107.4017,107.6055,107.3772,107.5484,7644.0
2016-01-13 11:15:00,131.91,132.02,131.76,131.94,7885.0,107.5484,107.6381,107.4261,107.5729,7885.0
2016-01-13 11:20:00,131.96,131.99,131.77,131.83,7820.0,107.5892,107.6137,107.4343,107.4832,7820.0
2016-01-13 11:25:00,131.84,131.86,131.71,131.81,5115.0,107.4914,107.5077,107.3854,107.4669,5115.0
2016-01-13 11:30:00,131.79,131.87,131.64,131.83,18214.0,107.4506,107.5158,107.3283,107.4832,18214.0
2016-01-13 11:35:00,131.88,131.97,131.73,131.73,5905.0,107.524,107.5974,107.4017,107.4017,5905.0
2016-01-13 11:40:00,131.73,131.73,131.64,131.67,5776.0,107.4017,107.4017,107.3283,107.3528,5776.0
2016-01-13 11:45:00,131.66,131.7,131.55,131.55,12892.0,107.3446,107.3772,107.2549,107.2549,12892.0
2016-01-13 11:50:00,131.59,131.61,131.52,131.58,12625.0,107.2875,107.3038,107.2305,107.2794,12625.0
2016-01-13 11:55:00,131.58,131.6,131.43,131.46,28655.0,107.2794,107.2957,107.1571,107.1816,28655.0
2016-01-13 12:00:00,131.45,131.45,131.15,131.15,7876.0,107.1734,107.1734,106.9288,106.9288,7876.0
2016-01-13 12:05:00,131.17,131.17,131.02,131.03,3915.0,106.9451,106.9451,106.8228,106.831,3915.0
2016-01-13 12:10:00,131.06,131.15,130.96,131.06,7806.0,106.8554,106.9288,106.7739,106.8554,7806.0
2016-01-13 12:15:00,131.03,131.13,130.95,131.0,5331.0,106.831,106.9125,106.7657,106.8065,5331.0
2016-01-13 12:20:00,130.93,131.13,130.91,131.04,5275.0,106.7494,106.9125,106.7331,106.8391,5275.0
2016-01-13 12:25:00,131.06,131.15,130.95,131.15,7717.0,106.8554,106.9288,106.7657,106.9288,7717.0
2016-01-13 12:30:00,131.09,131.11,130.85,130.85,6719.0,106.8799,106.8962,106.6842,106.6842,6719.0
2016-01-13 12:35:00,130.9,130.9,130.73,130.73,9119.0,106.725,106.725,106.5864,106.5864,9119.0
2016-01-13 12:40:00,130.7,130.79,130.68,130.75,12915.0,106.5619,106.6353,106.5456,106.6027,12915.0
2016-01-13 12:45:00,130.77,130.89,130.72,130.74,10420.0,106.619,106.7168,106.5782,106.5945,10420.0
2016-01-13 12:50:00,130.72,130.75,130.64,130.69,13578.0,106.5782,106.6027,106.513,106.5538,13578.0
2016-01-13 12:55:00,130.72,130.8,130.67,130.8,12135.0,106.5782,106.6434,106.5375,106.6434,12135.0
2016-01-13 13:00:00,130.76,130.83,130.71,130.81,12979.0,106.6108,106.6679,106.5701,106.6516,12979.0
2016-01-13 13:05:00,130.79,130.86,130.74,130.86,4100.0,106.6353,106.6924,106.5945,106.6924,4100.0
2016-01-13 13:10:00,130.81,130.96,130.81,130.91,7307.0,106.6516,106.7739,106.6516,106.7331,7307.0
2016-01-13 13:15:00,130.94,130.94,130.82,130.89,5669.0,106.7576,106.7576,106.6597,106.7168,5669.0
2016-01-13 13:20:00,130.83,130.86,130.44,130.54,21756.0,106.6679,106.6924,106.3499,106.4315,21756.0
2016-01-13 13:25:00,130.55,130.57,130.4,130.42,13834.0,106.4396,106.4559,106.3173,106.3336,13834.0
2016-01-13 13:30:00,130.45,130.56,130.4,130.48,11260.0,106.3581,106.4478,106.3173,106.3825,11260.0
2016-01-13 13:35:00,130.46,130.51,130.31,130.36,16252.0,106.3662,106.407,106.2439,106.2847,16252.0
2016-01-13 13:40:00,130.32,130.44,130.32,130.33,8459.0,106.2521,106.3499,106.2521,106.2602,8459.0
2016-01-13 13:45:00,130.31,130.34,130.17,130.24,10798.0,106.2439,106.2684,106.1298,106.1869,10798.0
2016-01-13 13:50:00,130.18,130.34,130.14,130.17,12883.0,106.1379,106.2684,106.1053,106.1298,12883.0
2016-01-13 13:55:00,130.19,130.25,129.96,129.98,10749.0,106.1461,106.195,105.9586,105.9749,10749.0
2016-01-13 14:00:00,129.94,130.24,129.94,130.04,11032.0,105.9423,106.1869,105.9423,106.0238,11032.0
2016-01-13 14:05:00,129.99,130.09,129.95,130.02,6106.0,105.983,106.0646,105.9504,106.0075,6106.0
2016-01-13 14:10:00,130.02,130.2,130.0,130.08,5624.0,106.0075,106.1543,105.9912,106.0564,5624.0
2016-01-13 14:15:00,130.12,130.12,129.86,129.9,6167.0,106.089,106.089,105.877,105.9097,6167.0
2016-01-13 14:20:00,129.89,130.02,129.76,129.9,8016.0,105.9015,106.0075,105.7955,105.9097,8016.0
2016-01-13 14:25:00,129.89,129.95,129.7,129.9,10241.0,105.9015,105.9504,105.7466,105.9097,10241.0
2016-01-13 14:30:00,129.85,129.89,129.26,129.28,13851.0,105.8689,105.9015,105.3879,105.4042,13851.0
2016-01-13 14:35:00,129.28,129.49,129.07,129.43,17169.0,105.4042,105.5754,105.2329,105.5265,17169.0
2016-01-13 14:40:00,129.41,129.41,128.83,128.93,12470.0,105.5102,105.5102,105.0373,105.1188,12470.0
2016-01-13 14:45:00,128.94,129.04,128.91,129.03,10688.0,105.127,105.2085,105.1025,105.2003,10688.0
2016-01-13 14:50:00,129.11,129.23,129.03,129.21,19265.0,105.2656,105.3634,105.2003,105.3471,19265.0
2016-01-13 14:55:00,129.17,129.22,129.04,129.07,19604.0,105.3145,105.3552,105.2085,105.2329,19604.0
2016-01-13 15:00:00,129.08,129.17,128.93,129.05,17867.0,105.2411,105.3145,105.1188,105.2166,17867.0
2016-01-13 15:05:00,129.03,129.18,129.0,129.05,17359.0,105.2003,105.3226,105.1759,105.2166,17359.0
2016-01-13 15:10:00,129.09,129.13,128.92,128.92,13124.0,105.2493,105.2819,105.1106,105.1106,13124.0
2016-01-13 15:15:00,128.88,129.4,128.88,129.39,10568.0,105.078,105.502,105.078,105.4938,10568.0
2016-01-13 15:20:00,129.35,129.39,129.09,129.3,15010.0,105.4612,105.4938,105.2493,105.4205,15010.0
2016-01-13 15:25:00,129.23,129.49,129.19,129.23,19199.0,105.3634,105.5754,105.3308,105.3634,19199.0
2016-01-13 15:30:00,129.21,129.36,129.15,129.3,17506.0,105.3471,105.4694,105.2982,105.4205,17506.0
2016-01-13 15:35:00,129.32,129.32,129.03,129.21,23296.0,105.4368,105.4368,105.2003,105.3471,23296.0
2016-01-13 15:40:00,129.2,129.43,129.13,129.13,23429.0,105.3389,105.5265,105.2819,105.2819,23429.0
2016-01-13 15:45:00,129.13,129.18,128.85,128.88,39834.0,105.2819,105.3226,105.0536,105.078,39834.0
2016-01-13 15:50:00,128.94,129.13,128.82,129.08,55176.0,105.127,105.2819,105.0291,105.2411,55176.0
2016-01-13 15:55:00,129.09,129.22,128.96,129.04,59132.0,105.2493,105.3552,105.1433,105.2085,59132.0
2016-01-14 09:30:00,129.13,129.5,128.49,128.92,45840.0,105.2819,105.5835,104.7601,105.1106,45840.0
2016-01-14 09:35:00,128.88,128.9,127.56,127.81,60017.0,105.078,105.0943,104.0018,104.2056,60017.0
2016-01-14 09:40:00,127.79,128.11,127.52,127.66,15615.0,104.1893,104.4502,103.9692,104.0833,15615.0
2016-01-14 09:45:00,127.68,127.82,127.36,127.79,17254.0,104.0997,104.2138,103.8388,104.1893,17254.0
2016-01-14 09:50:00,127.79,127.92,127.61,127.62,13382.0,104.1893,104.2953,104.0426,104.0507,13382.0
2016-01-14 09:55:00,127.69,127.79,127.36,127.45,10091.0,104.1078,104.1893,103.8388,103.9121,10091.0
2016-01-14 10:00:00,127.56,127.9,127.41,127.9,17650.0,104.0018,104.279,103.8795,104.279,17650.0
2016-01-14 10:05:00,127.93,128.23,127.93,128.05,20826.0,104.3035,104.5481,104.3035,104.4013,20826.0
2016-01-14 10:10:00,128.01,128.2,127.81,128.08,10281.0,104.3687,104.5236,104.2056,104.4258,10281.0
2016-01-14 10:15:00,128.12,128.34,127.98,128.28,6641.0,104.4584,104.6378,104.3442,104.5888,6641.0
2016-01-14 10:20:00,128.4,128.64,128.14,128.55,6786.0,104.6867,104.8824,104.4747,104.809,6786.0
2016-01-14 10:25:00,128.56,128.65,128.42,128.49,11534.0,104.8171,104.8905,104.703,104.7601,11534.0
2016-01-14 10:30:00,128.56,129.35,128.49,129.26,13584.0,104.8171,105.4612,104.7601,105.3879,13584.0
2016-01-14 10:35:00,129.28,129.59,129.28,129.43,11248.0,105.4042,105.6569,105.4042,105.5265,11248.0
2016-01-14 10:40:00,129.38,129.62,129.21,129.62,12110.0,105.4857,105.6814,105.3471,105.6814,12110.0
2016-01-14 10:45:00,129.6,129.63,129.34,129.63,28243.0,105.6651,105.6895,105.4531,105.6895,28243.0
2016-01-14 10:50:00,129.58,129.7,129.44,129.51,7791.0,105.6488,105.7466,105.5346,105.5917,7791.0
2016-01-14 10:55:00,129.51,129.51,129.26,129.35,5135.0,105.5917,105.5917,105.3879,105.4612,5135.0
2016-01-14 11:00:00,129.31,129.51,129.19,129.25,21277.0,105.4286,105.5917,105.3308,105.3797,21277.0
2016-01-14 11:05:00,129.29,129.4,129.15,129.25,15581.0,105.4123,105.502,105.2982,105.3797,15581.0
2016-01-14 11:10:00,129.2,129.41,129.19,129.37,11818.0,105.3389,105.5102,105.3308,105.4775,11818.0
2016-01-14 11:15:00,129.3,129.37,128.96,128.96,13310.0,105.4205,105.4775,105.1433,105.1433,13310.0
2016-01-14 11:20:00,128.93,129.02,128.72,128.79,11284.0,105.1188,105.1922,104.9476,105.0047,11284.0
2016-01-14 11:25:00,128.85,128.95,128.69,128.91,14926.0,105.0536,105.1351,104.9231,105.1025,14926.0
2016-01-14 11:30:00,128.91,129.03,128.81,128.86,6535.0,105.1025,105.2003,105.021,105.0617,6535.0
2016-01-14 11:35:00,128.81,129.04,128.81,129.01,7815.0,105.021,105.2085,105.021,105.184,7815.0
2016-01-14 11:40:00,129.02,129.28,129.02,129.28,6195.0,105.1922,105.4042,105.1922,105.4042,6195.0
2016-01-14 11:45:00,129.31,129.43,129.3,129.36,10880.0,105.4286,105.5265,105.4205,105.4694,10880.0
2016-01-14 11:50:00,129.39,129.44,129.09,129.18,9450.0,105.4938,105.5346,105.2493,105.3226,9450.0
2016-01-14 11:55:00,129.18,129.36,129.18,129.28,7591.0,105.3226,105.4694,105.3226,105.4042,7591.0
2016-01-14 12:00:00,129.29,129.42,129.28,129.33,7199.0,105.4123,105.5183,105.4042,105.4449,7199.0
2016-01-14 12:05:00,129.34,129.43,129.21,129.22,5803.0,105.4531,105.5265,105.3471,105.3552,5803.0
2016-01-14 12:10:00,129.19,129.19,129.06,129.11,3836.0,105.3308,105.3308,105.2248,105.2656,3836.0
2016-01-14 12:15:00,129.18,129.38,129.15,129.36,7601.0,105.3226,105.4857,105.2982,105.4694,7601.0
2016-01-14 12:20:00,129.42,129.42,129.19,129.37,5310.0,105.5183,105.5183,105.3308,105.4775,5310.0
2016-01-14 12:25:00,129.42,129.44,129.32,129.42,6374.0,105.5183,105.5346,105.4368,105.5183,6374.0
2016-01-14 12:30:00,129.46,129.52,129.38,129.44,5489.0,105.5509,105.5998,105.4857,105.5346,5489.0
2016-01-14 12:35:00,129.49,129.69,129.47,129.68,5391.0,105.5754,105.7384,105.5591,105.7303,5391.0
2016-01-14 12:40:00,129.71,129.86,129.63,129.7,11191.0,105.7547,105.877,105.6895,105.7466,11191.0
2016-01-14 12:45:00,129.67,129.75,129.6,129.67,3799.0,105.7221,105.7874,105.6651,105.7221,3799.0
2016-01-14 12:50:00,129.59,129.68,129.42,129.68,4829.0,105.6569,105.7303,105.5183,105.7303,4829.0
2016-01-14 12:55:00,129.68,129.72,129.24,129.25,7673.0,105.7303,105.7629,105.3715,105.3797,7673.0
2016-01-14 13:00:00,129.25,129.32,129.17,129.2,14650.0,105.3797,105.4368,105.3145,105.3389,14650.0
2016-01-14 13:05:00,129.19,129.49,129.19,129.34,18352.0,105.3308,105.5754,105.3308,105.4531,18352.0
2016-01-14 13:10:00,129.38,129.55,129.33,129.42,9929.0,105.4857,105.6243,105.4449,105.5183,9929.0
2016-01-14 13:15:00,129.5,129.5,129.35,129.47,3897.0,105.5835,105.5835,105.4612,105.5591,3897.0
2016-01-14 13:20:00,129.5,129.78,129.47,129.78,6976.0,105.5835,105.8118,105.5591,105.8118,6976.0
2016-01-14 13:25:00,129.82,129.91,129.78,129.88,9825.0,105.8444,105.9178,105.8118,105.8934,9825.0
2016-01-14 13:30:00,129.89,129.92,129.72,129.79,7466.0,105.9015,105.926,105.7629,105.82,7466.0
2016-01-14 13:35:00,129.8,129.88,129.68,129.73,6689.0,105.8281,105.8934,105.7303,105.7711,6689.0
2016-01-14 13:40:00,129.73,129.73,129.58,129.59,5575.0,105.7711,105.7711,105.6488,105.6569,5575.0
2016-01-14 13:45:00,129.6,129.6,129.45,129.56,5860.0,105.6651,105.6651,105.5428,105.6324,5860.0
2016-01-14 13:50:00,129.59,129.71,129.49,129.69,7148.0,105.6569,105.7547,105.5754,105.7384,7148.0
2016-01-14 13:55:00,129.69,129.88,129.68,129.8,10846.0,105.7384,105.8934,105.7303,105.8281,10846.0
2016-01-14 14:00:00,129.86,129.89,129.57,129.69,15096.0,105.877,105.9015,105.6406,105.7384,15096.0
2016-01-14 14:05:00,129.71,129.78,129.63,129.76,9482.0,105.7547,105.8118,105.6895,105.7955,9482.0
2016-01-14 14:10:00,129.74,129.8,129.65,129.8,7774.0,105.7792,105.8281,105.7058,105.8281,7774.0
2016-01-14 14:15:00,129.77,129.89,129.48,129.53,8951.0,105.8037,105.9015,105.5672,105.608,8951.0
2016-01-14 14:20:00,129.54,129.65,129.49,129.62,5431.0,105.6161,105.7058,105.5754,105.6814,5431.0
2016-01-14 14:25:00,129.64,129.72,129.59,129.71,4955.0,105.6977,105.7629,105.6569,105.7547,4955.0
2016-01-14 14:30:00,129.75,129.93,129.75,129.87,5645.0,105.7874,105.9341,105.7874,105.8852,5645.0
2016-01-14 14:35:00,129.84,129.84,129.63,129.63,5309.0,105.8607,105.8607,105.6895,105.6895,5309.0
2016-01-14 14:40:00,129.65,129.82,129.65,129.74,3928.0,105.7058,105.8444,105.7058,105.7792,3928.0
2016-01-14 14:45:00,129.73,129.85,129.71,129.71,5645.0,105.7711,105.8689,105.7547,105.7547,5645.0
2016-01-14 14:50:00,129.83,130.0,129.83,130.0,4524.0,105.8526,105.9912,105.8526,105.9912,4524.0
2016-01-14 14:55:00,129.97,130.08,129.93,130.08,14803.0,105.9667,106.0564,105.9341,106.0564,14803.0
2016-01-14 15:00:00,130.09,130.12,130.02,130.07,17795.0,106.0646,106.089,106.0075,106.0483,17795.0
2016-01-14 15:05:00,130.1,130.15,129.93,129.94,23849.0,106.0727,106.1135,105.9341,105.9423,23849.0
2016-01-14 15:10:00,129.97,130.04,129.85,129.93,12691.0,105.9667,106.0238,105.8689,105.9341,12691.0
2016-01-14 15:15:00,129.96,130.07,129.88,129.91,12066.0,105.9586,106.0483,105.8934,105.9178,12066.0
2016-01-14 15:20:00,129.89,129.91,129.79,129.87,13826.0,105.9015,105.9178,105.82,105.8852,13826.0
2016-01-14 15:25:00,129.89,129.94,129.81,129.81,21315.0,105.9015,105.9423,105.8363,105.8363,21315.0
2016-01-14 15:30:00,129.82,129.82,129.48,129.51,25645.0,105.8444,105.8444,105.5672,105.5917,25645.0
2016-01-14 15:35:00,129.56,129.59,129.18,129.24,31491.0,105.6324,105.6569,105.3226,105.3715,31491.0
2016-01-14 15:40:00,129.17,129.44,129.1,129.41,25373.0,105.3145,105.5346,105.2574,105.5102,25373.0
2016-01-14 15:45:00,129.45,129.58,129.16,129.16,39779.0,105.5428,105.6488,105.3063,105.3063,39779.0
2016-01-14 15:50:00,129.21,129.35,128.9,128.91,52679.0,105.3471,105.4612,105.0943,105.1025,52679.0
2016-01-14 15:55:00,129.0,129.1,128.92,129.02,118469.0,105.1759,105.2574,105.1106,105.1922,118469.0
2016-01-15 09:30:00,125.83,126.29,125.54,126.01,3686.0,102.5913,102.9664,102.3549,102.7381,3686.0
2016-01-15 09:35:00,125.82,126.16,124.57,125.82,242815.0,102.5832,102.8604,101.564,102.5832,242815.0
2016-01-15 09:40:00,125.81,126.62,125.81,126.45,140043.0,102.575,103.2354,102.575,103.0968,140043.0
2016-01-15 09:45:00,126.46,126.82,126.31,126.64,61974.0,103.105,103.3985,102.9827,103.2517,61974.0
2016-01-15 09:50:00,126.66,127.11,126.58,126.91,44664.0,103.268,103.6349,103.2028,103.4719,44664.0
2016-01-15 09:55:00,126.96,127.11,126.67,126.68,16927.0,103.5126,103.6349,103.2762,103.2843,16927.0
2016-01-15 10:00:00,126.62,126.62,125.93,126.29,36634.0,103.2354,103.2354,102.6728,102.9664,36634.0
2016-01-15 10:05:00,126.31,126.5,126.14,126.4,55232.0,102.9827,103.1376,102.8441,103.056,55232.0
2016-01-15 10:10:00,126.4,126.47,126.16,126.22,32234.0,103.056,103.1131,102.8604,102.9093,32234.0
2016-01-15 10:15:00,126.22,126.55,126.19,126.39,28533.0,102.9093,103.1783,102.8848,103.0479,28533.0
2016-01-15 10:20:00,126.45,126.7,126.32,126.64,38400.0,103.0968,103.3006,102.9908,103.2517,38400.0
2016-01-15 10:25:00,126.62,126.85,126.55,126.6,27460.0,103.2354,103.4229,103.1783,103.2191,27460.0
2016-01-15 10:30:00,126.64,126.95,126.5,126.52,38747.0,103.2517,103.5045,103.1376,103.1539,38747.0
2016-01-15 10:35:00,126.49,126.65,126.46,126.65,43019.0,103.1294,103.2599,103.105,103.2599,43019.0
2016-01-15 10:40:00,126.65,126.78,126.43,126.49,33143.0,103.2599,103.3659,103.0805,103.1294,33143.0
2016-01-15 10:45:00,126.45,126.45,126.28,126.43,23680.0,103.0968,103.0968,102.9582,103.0805,23680.0
2016-01-15 10:50:00,126.42,126.43,125.98,126.07,21327.0,103.0724,103.0805,102.7136,102.787,21327.0
2016-01-15 10:55:00,126.06,126.23,125.98,126.07,24570.0,102.7788,102.9174,102.7136,102.787,24570.0
2016-01-15 11:00:00,126.08,126.19,125.68,125.7,53330.0,102.7951,102.8848,102.469,102.4853,53330.0
2016-01-15 11:05:00,125.7,125.76,125.6,125.64,45275.0,102.4853,102.5342,102.4038,102.4364,45275.0
2016-01-15 11:10:00,125.65,125.7,125.54,125.7,37481.0,102.4446,102.4853,102.3549,102.4853,37481.0
2016-01-15 11:15:00,125.67,125.99,125.67,125.82,17621.0,102.4609,102.7218,102.4609,102.5832,17621.0
2016-01-15 11:20:00,125.79,126.03,125.73,125.87,30725.0,102.5587,102.7544,102.5098,102.6239,30725.0
2016-01-15 11:25:00,125.91,126.2,125.89,125.92,19624.0,102.6565,102.893,102.6402,102.6647,19624.0
2016-01-15 11:30:00,125.97,126.04,125.87,125.92,16883.0,102.7055,102.7625,102.6239,102.6647,16883.0
2016-01-15 11:35:00,125.9,125.9,125.51,125.55,13472.0,102.6484,102.6484,102.3304,102.363,13472.0
2016-01-15 11:40:00,125.55,125.68,125.49,125.61,11395.0,102.363,102.469,102.3141,102.4119,11395.0
2016-01-15 11:45:00,125.63,125.84,125.5,125.63,13020.0,102.4283,102.5995,102.3223,102.4283,13020.0
2016-01-15 11:50:00,125.62,125.82,125.54,125.65,18484.0,102.4201,102.5832,102.3549,102.4446,18484.0
2016-01-15 11:55:00,125.62,125.76,125.46,125.64,14257.0,102.4201,102.5342,102.2897,102.4364,14257.0
2016-01-15 12:00:00,125.62,125.62,125.29,125.4,17348.0,102.4201,102.4201,102.151,102.2407,17348.0
2016-01-15 12:05:00,125.37,125.51,125.37,125.51,13525.0,102.2163,102.3304,102.2163,102.3304,13525.0
2016-01-15 12:10:00,125.54,125.68,125.46,125.47,11139.0,102.3549,102.469,102.2897,102.2978,11139.0
2016-01-15 12:15:00,125.47,125.47,125.17,125.2,15383.0,102.2978,102.2978,102.0532,102.0777,15383.0
2016-01-15 12:20:00,125.16,125.27,124.91,124.93,22503.0,102.0451,102.1347,101.8412,101.8575,22503.0
2016-01-15 12:25:00,124.97,125.08,124.86,124.99,18567.0,101.8901,101.9798,101.8005,101.9065,18567.0
2016-01-15 12:30:00,124.96,124.98,124.73,124.82,12374.0,101.882,101.8983,101.6945,101.7678,12374.0
2016-01-15 12:35:00,124.8,124.89,124.67,124.74,12574.0,101.7515,101.8249,101.6455,101.7026,12574.0
2016-01-15 12:40:00,124.66,125.07,124.66,125.07,9592.0,101.6374,101.9717,101.6374,101.9717,9592.0
2016-01-15 12:45:00,125.1,125.25,125.07,125.09,12403.0,101.9961,102.1184,101.9717,101.988,12403.0
2016-01-15 12:50:00,125.13,125.27,125.05,125.26,10837.0,102.0206,102.1347,101.9554,102.1266,10837.0
2016-01-15 12:55:00,125.28,125.36,125.19,125.26,6972.0,102.1429,102.2081,102.0695,102.1266,6972.0
2016-01-15 13:00:00,125.22,125.37,125.08,125.37,9725.0,102.094,102.2163,101.9798,102.2163,9725.0
2016-01-15 13:05:00,125.31,125.34,125.02,125.08,10604.0,102.1674,102.1918,101.9309,101.9798,10604.0
2016-01-15 13:10:00,125.14,125.4,125.13,125.35,8448.0,102.0287,102.2407,102.0206,102.2,8448.0
2016-01-15 13:15:00,125.36,125.4,125.24,125.37,13683.0,102.2081,102.2407,102.1103,102.2163,13683.0
2016-01-15 13:20:00,125.43,125.57,125.39,125.57,9992.0,102.2652,102.3793,102.2326,102.3793,9992.0
2016-01-15 13:25:00,125.61,125.64,125.34,125.39,13523.0,102.4119,102.4364,102.1918,102.2326,13523.0
2016-01-15 13:30:00,125.36,125.58,125.31,125.58,9450.0,102.2081,102.3875,102.1674,102.3875,9450.0
2016-01-15 13:35:00,125.57,125.62,125.26,125.36,12573.0,102.3793,102.4201,102.1266,102.2081,12573.0
2016-01-15 13:40:00,125.32,125.97,125.32,125.96,43128.0,102.1755,102.7055,102.1755,102.6973,43128.0
2016-01-15 13:45:00,125.9,126.12,125.84,125.84,15598.0,102.6484,102.8278,102.5995,102.5995,15598.0
2016-01-15 13:50:00,125.84,126.1,125.67,126.0,13974.0,102.5995,102.8115,102.4609,102.7299,13974.0
2016-01-15 13:55:00,126.0,126.06,125.79,125.91,31701.0,102.7299,102.7788,102.5587,102.6565,31701.0
2016-01-15 14:00:00,125.93,125.99,125.81,125.83,19670.0,102.6728,102.7218,102.575,102.5913,19670.0
2016-01-15 14:05:00,125.89,125.98,125.76,125.96,9858.0,102.6402,102.7136,102.5342,102.6973,9858.0
2016-01-15 14:10:00,126.0,126.14,125.93,126.05,16181.0,102.7299,102.8441,102.6728,102.7707,16181.0
2016-01-15 14:15:00,126.0,126.02,125.78,125.88,18324.0,102.7299,102.7462,102.5506,102.6321,18324.0
2016-01-15 14:20:00,125.88,125.98,125.66,125.74,12326.0,102.6321,102.7136,102.4527,102.5179,12326.0
2016-01-15 14:25:00,125.72,125.82,125.59,125.59,20154.0,102.5016,102.5832,102.3956,102.3956,20154.0
2016-01-15 14:30:00,125.61,125.85,125.5,125.71,13755.0,102.4119,102.6076,102.3223,102.4935,13755.0
2016-01-15 14:35:00,125.74,125.86,125.6,125.83,15787.0,102.5179,102.6158,102.4038,102.5913,15787.0
2016-01-15 14:40:00,125.87,126.18,125.84,125.94,14827.0,102.6239,102.8767,102.5995,102.681,14827.0
2016-01-15 14:45:00,125.93,126.13,125.86,126.05,12125.0,102.6728,102.8359,102.6158,102.7707,12125.0
2016-01-15 14:50:00,126.09,126.49,125.97,126.45,15171.0,102.8033,103.1294,102.7055,103.0968,15171.0
2016-01-15 14:55:00,126.41,126.5,126.31,126.38,20298.0,103.0642,103.1376,102.9827,103.0397,20298.0
2016-01-15 15:00:00,126.37,126.5,126.18,126.5,24762.0,103.0316,103.1376,102.8767,103.1376,24762.0
2016-01-15 15:05:00,126.54,126.58,126.23,126.23,22843.0,103.1702,103.2028,102.9174,102.9174,22843.0
2016-01-15 15:10:00,126.22,126.26,125.89,126.05,19969.0,102.9093,102.9419,102.6402,102.7707,19969.0
2016-01-15 15:15:00,126.1,126.16,125.66,125.78,18464.0,102.8115,102.8604,102.4527,102.5506,18464.0
2016-01-15 15:20:00,125.78,126.18,125.78,126.18,20520.0,102.5506,102.8767,102.5506,102.8767,20520.0
2016-01-15 15:25:00,126.18,126.26,126.01,126.1,29755.0,102.8767,102.9419,102.7381,102.8115,29755.0
2016-01-15 15:30:00,126.03,126.2,125.81,126.14,41082.0,102.7544,102.893,102.575,102.8441,41082.0
2016-01-15 15:35:00,126.11,126.26,125.97,125.98,37231.0,102.8196,102.9419,102.7055,102.7136,37231.0
2016-01-15 15:40:00,125.96,125.97,125.64,125.95,33367.0,102.6973,102.7055,102.4364,102.6892,33367.0
2016-01-15 15:45:00,125.98,126.12,125.83,126.01,46061.0,102.7136,102.8278,102.5913,102.7381,46061.0
2016-01-15 15:50:00,126.02,126.08,125.85,125.93,39589.0,102.7462,102.7951,102.6076,102.6728,39589.0
2016-01-15 15:55:00,125.93,126.02,125.75,125.97,137817.0,102.6728,102.7462,102.5261,102.7055,137817.0
2016-01-19 09:30:00,126.9,127.47,126.29,127.39,54788.0,103.4637,103.9284,102.9664,103.8632,54788.0
2016-01-19 09:35:00,127.39,127.53,126.95,127.2,12178.0,103.8632,103.9774,103.5045,103.7083,12178.0
2016-01-19 09:40:00,127.23,127.37,127.09,127.32,6392.0,103.7328,103.8469,103.6186,103.8061,6392.0
2016-01-19 09:45:00,127.31,127.5,126.92,127.01,8350.0,103.798,103.9529,103.48,103.5534,8350.0
2016-01-19 09:50:00,126.95,127.11,126.73,127.11,6318.0,103.5045,103.6349,103.3251,103.6349,6318.0
2016-01-19 09:55:00,127.04,127.1,126.86,127.0,5707.0,103.5779,103.6268,103.4311,103.5452,5707.0
2016-01-19 10:00:00,126.98,127.34,126.95,127.33,24506.0,103.5289,103.8224,103.5045,103.8143,24506.0
2016-01-19 10:05:00,127.34,127.55,127.19,127.21,13813.0,103.8224,103.9937,103.7001,103.7165,13813.0
2016-01-19 10:10:00,127.29,127.55,127.12,127.42,9520.0,103.7817,103.9937,103.6431,103.8877,9520.0
2016-01-19 10:15:00,127.46,127.73,127.44,127.63,19017.0,103.9203,104.1404,103.904,104.0589,19017.0
2016-01-19 10:20:00,127.61,127.98,127.61,127.87,16849.0,104.0426,104.3442,104.0426,104.2546,16849.0
2016-01-19 10:25:00,127.97,128.1,127.88,128.06,8381.0,104.3361,104.4421,104.2627,104.4095,8381.0
2016-01-19 10:30:00,128.05,128.09,127.71,127.71,9947.0,104.4013,104.4339,104.1241,104.1241,9947.0
2016-01-19 10:35:00,127.79,127.91,127.7,127.73,10092.0,104.1893,104.2872,104.116,104.1404,10092.0
2016-01-19 10:40:00,127.69,127.82,127.61,127.74,14820.0,104.1078,104.2138,104.0426,104.1486,14820.0
2016-01-19 10:45:00,127.72,127.72,127.39,127.49,15693.0,104.1323,104.1323,103.8632,103.9447,15693.0
2016-01-19 10:50:00,127.5,127.59,127.0,127.01,13146.0,103.9529,104.0263,103.5452,103.5534,13146.0
2016-01-19 10:55:00,126.99,127.3,126.99,126.99,10576.0,103.5371,103.7898,103.5371,103.5371,10576.0
2016-01-19 11:00:00,126.98,127.17,126.9,127.01,10573.0,103.5289,103.6838,103.4637,103.5534,10573.0
2016-01-19 11:05:00,127.03,127.09,126.77,126.9,6918.0,103.5697,103.6186,103.3577,103.4637,6918.0
2016-01-19 11:10:00,126.94,126.95,126.54,126.56,11269.0,103.4963,103.5045,103.1702,103.1865,11269.0
2016-01-19 11:15:00,126.58,126.62,126.28,126.29,12950.0,103.2028,103.2354,102.9582,102.9664,12950.0
2016-01-19 11:20:00,126.31,126.47,126.23,126.32,14076.0,102.9827,103.1131,102.9174,102.9908,14076.0
2016-01-19 11:25:00,126.36,127.06,126.36,127.06,8425.0,103.0234,103.5942,103.0234,103.5942,8425.0
2016-01-19 11:30:00,127.09,127.31,127.06,127.15,15074.0,103.6186,103.798,103.5942,103.6675,15074.0
2016-01-19 11:35:00,127.14,127.36,127.05,127.35,6756.0,103.6594,103.8388,103.586,103.8306,6756.0
2016-01-19 11:40:00,127.3,127.6,127.25,127.54,12254.0,103.7898,104.0344,103.7491,103.9855,12254.0
2016-01-19 11:45:00,127.55,127.65,127.35,127.37,10411.0,103.9937,104.0752,103.8306,103.8469,10411.0
2016-01-19 11:50:00,127.34,127.51,127.24,127.27,11671.0,103.8224,103.961,103.7409,103.7654,11671.0
2016-01-19 11:55:00,127.25,127.42,127.21,127.25,8920.0,103.7491,103.8877,103.7165,103.7491,8920.0
2016-01-19 12:00:00,127.23,127.33,127.12,127.12,9450.0,103.7328,103.8143,103.6431,103.6431,9450.0
2016-01-19 12:05:00,127.13,127.18,126.83,126.83,9033.0,103.6512,103.692,103.4066,103.4066,9033.0
2016-01-19 12:10:00,126.83,127.0,126.76,127.0,4136.0,103.4066,103.5452,103.3496,103.5452,4136.0
2016-01-19 12:15:00,126.95,127.01,126.7,126.72,12206.0,103.5045,103.5534,103.3006,103.3169,12206.0
2016-01-19 12:20:00,126.63,126.73,126.47,126.61,8852.0,103.2436,103.3251,103.1131,103.2273,8852.0
2016-01-19 12:25:00,126.6,126.95,126.54,126.95,6002.0,103.2191,103.5045,103.1702,103.5045,6002.0
2016-01-19 12:30:00,126.99,127.04,126.85,127.03,10255.0,103.5371,103.5779,103.4229,103.5697,10255.0
2016-01-19 12:35:00,127.07,127.17,126.95,126.99,15549.0,103.6023,103.6838,103.5045,103.5371,15549.0
2016-01-19 12:40:00,126.99,127.05,126.72,126.74,9305.0,103.5371,103.586,103.3169,103.3333,9305.0
2016-01-19 12:45:00,126.72,126.81,126.6,126.72,6683.0,103.3169,103.3903,103.2191,103.3169,6683.0
2016-01-19 12:50:00,126.75,126.96,126.68,126.9,7313.0,103.3414,103.5126,103.2843,103.4637,7313.0
2016-01-19 12:55:00,126.91,126.95,126.83,126.93,7361.0,103.4719,103.5045,103.4066,103.4882,7361.0
2016-01-19 13:00:00,126.92,127.12,126.92,126.97,17799.0,103.48,103.6431,103.48,103.5208,17799.0
2016-01-19 13:05:00,126.95,126.99,126.66,126.97,9511.0,103.5045,103.5371,103.268,103.5208,9511.0
2016-01-19 13:10:00,126.98,127.07,126.92,126.96,27089.0,103.5289,103.6023,103.48,103.5126,27089.0
2016-01-19 13:15:00,126.94,127.09,126.92,127.08,11369.0,103.4963,103.6186,103.48,103.6105,11369.0
2016-01-19 13:20:00,127.07,127.14,126.98,127.01,4725.0,103.6023,103.6594,103.5289,103.5534,4725.0
2016-01-19 13:25:00,126.95,127.0,126.59,126.64,11192.0,103.5045,103.5452,103.211,103.2517,11192.0
2016-01-19 13:30:00,126.63,126.68,126.56,126.66,7284.0,103.2436,103.2843,103.1865,103.268,7284.0
2016-01-19 13:35:00,126.65,126.97,126.54,126.97,12401.0,103.2599,103.5208,103.1702,103.5208,12401.0
2016-01-19 13:40:00,126.94,126.98,126.8,126.8,11825.0,103.4963,103.5289,103.3822,103.3822,11825.0
2016-01-19 13:45:00,126.79,126.97,126.77,126.89,13558.0,103.374,103.5208,103.3577,103.4556,13558.0
2016-01-19 13:50:00,126.88,126.88,126.58,126.62,8219.0,103.4474,103.4474,103.2028,103.2354,8219.0
2016-01-19 13:55:00,126.61,126.96,126.61,126.92,15692.0,103.2273,103.5126,103.2273,103.48,15692.0
2016-01-19 14:00:00,126.92,127.03,126.88,126.92,20123.0,103.48,103.5697,103.4474,103.48,20123.0
2016-01-19 14:05:00,126.91,126.93,126.61,126.61,12851.0,103.4719,103.4882,103.2273,103.2273,12851.0
2016-01-19 14:10:00,126.61,126.65,126.44,126.44,10022.0,103.2273,103.2599,103.0887,103.0887,10022.0
2016-01-19 14:15:00,126.39,126.54,126.33,126.51,11850.0,103.0479,103.1702,102.999,103.1457,11850.0
2016-01-19 14:20:00,126.46,126.65,126.46,126.61,42080.0,103.105,103.2599,103.105,103.2273,42080.0
2016-01-19 14:25:00,126.63,126.63,126.5,126.6,11077.0,103.2436,103.2436,103.1376,103.2191,11077.0
2016-01-19 14:30:00,126.61,126.62,126.49,126.62,10778.0,103.2273,103.2354,103.1294,103.2354,10778.0
2016-01-19 14:35:00,126.64,126.67,126.49,126.62,15805.0,103.2517,103.2762,103.1294,103.2354,15805.0
2016-01-19 14:40:00,126.63,126.69,126.23,126.23,11761.0,103.2436,103.2925,102.9174,102.9174,11761.0
2016-01-19 14:45:00,126.2,126.25,126.1,126.21,11788.0,102.893,102.9338,102.8115,102.9011,11788.0
2016-01-19 14:50:00,126.2,126.45,126.15,126.45,16814.0,102.893,103.0968,102.8522,103.0968,16814.0
2016-01-19 14:55:00,126.45,126.54,126.4,126.48,11633.0,103.0968,103.1702,103.056,103.1213,11633.0
2016-01-19 15:00:00,126.47,126.72,126.38,126.72,25947.0,103.1131,103.3169,103.0397,103.3169,25947.0
2016-01-19 15:05:00,126.75,126.83,126.62,126.72,26413.0,103.3414,103.4066,103.2354,103.3169,26413.0
2016-01-19 15:10:00,126.7,126.79,126.57,126.67,21565.0,103.3006,103.374,103.1947,103.2762,21565.0
2016-01-19 15:15:00,126.67,126.81,126.51,126.62,24422.0,103.2762,103.3903,103.1457,103.2354,24422.0
2016-01-19 15:20:00,126.66,127.01,126.57,126.94,14376.0,103.268,103.5534,103.1947,103.4963,14376.0
2016-01-19 15:25:00,126.94,127.33,126.9,127.31,18523.0,103.4963,103.8143,103.4637,103.798,18523.0
2016-01-19 15:30:00,127.34,127.46,127.19,127.32,24522.0,103.8224,103.9203,103.7001,103.8061,24522.0
2016-01-19 15:35:00,127.34,127.41,127.15,127.21,19206.0,103.8224,103.8795,103.6675,103.7165,19206.0
2016-01-19 15:40:00,127.24,127.7,127.17,127.67,28675.0,103.7409,104.116,103.6838,104.0915,28675.0
2016-01-19 15:45:00,127.68,127.97,127.48,127.9,43338.0,104.0997,104.3361,103.9366,104.279,43338.0
2016-01-19 15:50:00,127.9,127.94,127.52,127.64,33916.0,104.279,104.3116,103.9692,104.067,33916.0
2016-01-19 15:55:00,127.64,127.67,127.33,127.36,71479.0,104.067,104.0915,103.8143,103.8388,71479.0
2016-01-20 09:30:00,125.4,126.09,125.33,125.82,7370.0,102.2407,102.8033,102.1837,102.5832,7370.0
2016-01-20 09:35:00,125.48,125.71,125.26,125.26,60376.0,102.306,102.4935,102.1266,102.1266,60376.0
2016-01-20 09:40:00,125.26,125.43,125.16,125.43,9695.0,102.1266,102.2652,102.0451,102.2652,9695.0
2016-01-20 09:45:00,125.52,125.76,125.41,125.41,9301.0,102.3386,102.5342,102.2489,102.2489,9301.0
2016-01-20 09:50:00,125.41,125.53,125.17,125.17,5588.0,102.2489,102.3467,102.0532,102.0532,5588.0
2016-01-20 09:55:00,125.15,125.15,124.88,124.93,19334.0,102.0369,102.0369,101.8168,101.8575,19334.0
2016-01-20 10:00:00,124.96,124.99,124.67,124.74,23895.0,101.882,101.9065,101.6455,101.7026,23895.0
2016-01-20 10:05:00,124.74,125.1,124.72,125.1,17572.0,101.7026,101.9961,101.6863,101.9961,17572.0
2016-01-20 10:10:00,125.14,125.19,124.9,124.97,12634.0,102.0287,102.0695,101.8331,101.8901,12634.0
2016-01-20 10:15:00,125.04,125.11,124.66,124.76,7964.0,101.9472,102.0043,101.6374,101.7189,7964.0
2016-01-20 10:20:00,124.8,124.89,124.63,124.83,11857.0,101.7515,101.8249,101.6129,101.776,11857.0
2016-01-20 10:25:00,124.85,124.89,124.51,124.61,8428.0,101.7923,101.8249,101.5151,101.5966,8428.0
2016-01-20 10:30:00,124.59,124.59,124.02,124.14,35745.0,101.5803,101.5803,101.1156,101.2134,35745.0
2016-01-20 10:35:00,124.18,124.18,123.7,123.86,17476.0,101.246,101.246,100.8547,100.9851,17476.0
2016-01-20 10:40:00,123.82,124.13,123.67,124.13,17629.0,100.9525,101.2053,100.8302,101.2053,17629.0
2016-01-20 10:45:00,124.11,124.4,124.06,124.33,29546.0,101.189,101.4254,101.1482,101.3683,29546.0
2016-01-20 10:50:00,124.33,124.37,123.98,124.01,14261.0,101.3683,101.401,101.083,101.1074,14261.0
2016-01-20 10:55:00,123.97,123.97,123.77,123.88,8082.0,101.0748,101.0748,100.9118,101.0014,8082.0
2016-01-20 11:00:00,123.88,124.03,123.82,124.02,13564.0,101.0014,101.1237,100.9525,101.1156,13564.0
2016-01-20 11:05:00,124.02,124.15,123.83,123.86,11081.0,101.1156,101.2216,100.9607,100.9851,11081.0
2016-01-20 11:10:00,123.82,124.31,123.82,124.24,14702.0,100.9525,101.352,100.9525,101.295,14702.0
2016-01-20 11:15:00,124.22,124.26,123.88,124.1,16456.0,101.2787,101.3113,101.0014,101.1808,16456.0
2016-01-20 11:20:00,124.07,124.07,123.72,123.81,20071.0,101.1564,101.1564,100.871,100.9444,20071.0
2016-01-20 11:25:00,123.84,123.92,123.5,123.65,22487.0,100.9688,101.0341,100.6916,100.8139,22487.0
2016-01-20 11:30:00,123.69,123.83,123.65,123.74,9463.0,100.8465,100.9607,100.8139,100.8873,9463.0
2016-01-20 11:35:00,123.74,123.86,123.5,123.61,30110.0,100.8873,100.9851,100.6916,100.7813,30110.0
2016-01-20 11:40:00,123.62,123.62,123.21,123.21,18163.0,100.7895,100.7895,100.4552,100.4552,18163.0
2016-01-20 11:45:00,123.22,123.28,122.91,122.95,41508.0,100.4633,100.5123,100.2106,100.2432,41508.0
2016-01-20 11:50:00,122.93,123.06,122.86,122.88,23027.0,100.2269,100.3329,100.1698,100.1861,23027.0
2016-01-20 11:55:00,122.87,123.0,122.54,122.84,35734.0,100.178,100.284,99.9089,100.1535,35734.0
2016-01-20 12:00:00,122.84,123.0,122.77,122.78,17127.0,100.1535,100.284,100.0964,100.1046,17127.0
2016-01-20 12:05:00,122.75,122.75,122.27,122.3,22436.0,100.0801,100.0801,99.6888,99.7132,22436.0
2016-01-20 12:10:00,122.3,122.45,122.26,122.45,18434.0,99.7132,99.8355,99.6806,99.8355,18434.0
2016-01-20 12:15:00,122.41,122.46,122.07,122.07,16835.0,99.8029,99.8437,99.5257,99.5257,16835.0
2016-01-20 12:20:00,122.07,122.18,121.6,121.7,52681.0,99.5257,99.6154,99.1425,99.2241,52681.0
2016-01-20 12:25:00,121.77,121.81,121.61,121.67,25545.0,99.2811,99.3137,99.1507,99.1996,25545.0
2016-01-20 12:30:00,121.73,122.09,121.73,122.01,31144.0,99.2485,99.542,99.2485,99.4768,31144.0
2016-01-20 12:35:00,121.99,122.06,121.79,121.97,29762.0,99.4605,99.5176,99.2974,99.4442,29762.0
2016-01-20 12:40:00,121.97,122.3,121.93,122.03,53003.0,99.4442,99.7132,99.4116,99.4931,53003.0
2016-01-20 12:45:00,121.99,122.01,121.66,121.89,19843.0,99.4605,99.4768,99.1914,99.379,19843.0
2016-01-20 12:50:00,121.88,122.26,121.78,122.21,24529.0,99.3708,99.6806,99.2893,99.6399,24529.0
2016-01-20 12:55:00,122.15,122.58,122.15,122.58,16650.0,99.591,99.9415,99.591,99.9415,16650.0
2016-01-20 13:00:00,122.52,122.63,122.25,122.56,27400.0,99.8926,99.9823,99.6725,99.9252,27400.0
2016-01-20 13:05:00,122.59,122.64,122.32,122.33,14352.0,99.9497,99.9905,99.7296,99.7377,14352.0
2016-01-20 13:10:00,122.33,122.39,122.15,122.24,13093.0,99.7377,99.7866,99.591,99.6643,13093.0
2016-01-20 13:15:00,122.2,122.22,121.91,121.94,16647.0,99.6317,99.648,99.3953,99.4197,16647.0
2016-01-20 13:20:00,121.88,122.49,121.81,122.42,10917.0,99.3708,99.8682,99.3137,99.8111,10917.0
2016-01-20 13:25:00,122.44,122.51,122.12,122.27,19634.0,99.8274,99.8845,99.5665,99.6888,19634.0
2016-01-20 13:30:00,122.26,122.7,122.24,122.58,13364.0,99.6806,100.0394,99.6643,99.9415,13364.0
2016-01-20 13:35:00,122.57,122.87,122.39,122.87,12085.0,99.9334,100.178,99.7866,100.178,12085.0
2016-01-20 13:40:00,122.8,123.31,122.78,123.31,28032.0,100.1209,100.5367,100.1046,100.5367,28032.0
2016-01-20 13:45:00,123.36,123.52,123.16,123.52,22572.0,100.5775,100.7079,100.4144,100.7079,22572.0
2016-01-20 13:50:00,123.5,123.76,123.45,123.56,37039.0,100.6916,100.9036,100.6509,100.7405,37039.0
2016-01-20 13:55:00,123.54,123.74,123.41,123.66,33313.0,100.7242,100.8873,100.6183,100.8221,33313.0
2016-01-20 14:00:00,123.69,123.81,123.5,123.59,29802.0,100.8465,100.9444,100.6916,100.765,29802.0
2016-01-20 14:05:00,123.63,123.9,123.63,123.84,18632.0,100.7976,101.0178,100.7976,100.9688,18632.0
2016-01-20 14:10:00,123.82,123.92,123.49,123.5,31275.0,100.9525,101.0341,100.6835,100.6916,31275.0
2016-01-20 14:15:00,123.46,123.67,123.38,123.6,22105.0,100.659,100.8302,100.5938,100.7732,22105.0
2016-01-20 14:20:00,123.54,123.63,123.37,123.43,14602.0,100.7242,100.7976,100.5856,100.6346,14602.0
2016-01-20 14:25:00,123.51,123.51,123.03,123.03,13538.0,100.6998,100.6998,100.3084,100.3084,13538.0
2016-01-20 14:30:00,123.03,123.14,122.82,123.03,19262.0,100.3084,100.3981,100.1372,100.3084,19262.0
2016-01-20 14:35:00,123.04,123.23,122.83,123.23,11671.0,100.3166,100.4715,100.1454,100.4715,11671.0
2016-01-20 14:40:00,123.22,123.32,123.08,123.12,11664.0,100.4633,100.5449,100.3492,100.3818,11664.0
2016-01-20 14:45:00,123.08,123.16,122.9,123.11,22497.0,100.3492,100.4144,100.2024,100.3737,22497.0
2016-01-20 14:50:00,123.15,123.61,123.1,123.54,14160.0,100.4063,100.7813,100.3655,100.7242,14160.0
2016-01-20 14:55:00,123.57,123.65,123.29,123.3,13958.0,100.7487,100.8139,100.5204,100.5286,13958.0
2016-01-20 15:00:00,123.31,123.66,123.14,123.61,20585.0,100.5367,100.8221,100.3981,100.7813,20585.0
2016-01-20 15:05:00,123.66,123.94,123.66,123.79,13460.0,100.8221,101.0504,100.8221,100.9281,13460.0
2016-01-20 15:10:00,123.81,123.91,123.69,123.88,12058.0,100.9444,101.0259,100.8465,101.0014,12058.0
2016-01-20 15:15:00,123.87,124.73,123.87,124.54,17158.0,100.9933,101.6945,100.9933,101.5396,17158.0
2016-01-20 15:20:00,124.59,125.0,124.47,125.0,16738.0,101.5803,101.9146,101.4825,101.9146,16738.0
2016-01-20 15:25:00,124.99,125.19,124.76,125.1,19228.0,101.9065,102.0695,101.7189,101.9961,19228.0
2016-01-20 15:30:00,125.1,125.26,124.96,125.11,46853.0,101.9961,102.1266,101.882,102.0043,46853.0
2016-01-20 15:35:00,125.09,125.26,125.01,125.15,32390.0,101.988,102.1266,101.9228,102.0369,32390.0
2016-01-20 15:40:00,125.19,125.19,124.68,124.77,27176.0,102.0695,102.0695,101.6537,101.7271,27176.0
2016-01-20 15:45:00,124.72,124.78,124.12,124.45,28375.0,101.6863,101.7352,101.1971,101.4662,28375.0
2016-01-20 15:50:00,124.46,124.61,124.25,124.54,27690.0,101.4743,101.5966,101.3031,101.5396,27690.0
2016-01-20 15:55:00,124.53,124.54,124.12,124.2,61307.0,101.5314,101.5396,101.1971,101.2624,61307.0
2016-01-21 09:30:00,124.38,125.0,123.79,124.54,30528.0,101.4091,101.9146,100.9281,101.5396,30528.0
2016-01-21 09:35:00,124.61,125.01,124.43,124.46,9408.0,101.5966,101.9228,101.4499,101.4743,9408.0
2016-01-21 09:40:00,124.45,124.65,124.14,124.17,11004.0,101.4662,101.6292,101.2134,101.2379,11004.0
2016-01-21 09:45:00,124.12,124.19,123.87,123.98,11972.0,101.1971,101.2542,100.9933,101.083,11972.0
2016-01-21 09:50:00,124.06,124.07,123.73,123.91,9614.0,101.1482,101.1564,100.8792,101.0259,9614.0
2016-01-21 09:55:00,124.01,124.14,123.69,123.7,8656.0,101.1074,101.2134,100.8465,100.8547,8656.0
2016-01-21 10:00:00,123.75,124.26,123.75,124.18,23503.0,100.8955,101.3113,100.8955,101.246,23503.0
2016-01-21 10:05:00,124.2,124.28,124.05,124.18,18938.0,101.2624,101.3276,101.1401,101.246,18938.0
2016-01-21 10:10:00,124.23,124.56,124.23,124.47,42041.0,101.2868,101.5559,101.2868,101.4825,42041.0
2016-01-21 10:15:00,124.54,124.71,124.46,124.54,24785.0,101.5396,101.6782,101.4743,101.5396,24785.0
2016-01-21 10:20:00,124.64,124.79,124.26,124.35,27466.0,101.6211,101.7434,101.3113,101.3846,27466.0
2016-01-21 10:25:00,124.38,124.62,124.3,124.37,24062.0,101.4091,101.6048,101.3439,101.401,24062.0
2016-01-21 10:30:00,124.36,124.81,124.18,124.78,22395.0,101.3928,101.7597,101.246,101.7352,22395.0
2016-01-21 10:35:00,124.79,124.92,124.65,124.73,19763.0,101.7434,101.8494,101.6292,101.6945,19763.0
2016-01-21 10:40:00,124.8,124.99,124.71,124.99,6780.0,101.7515,101.9065,101.6782,101.9065,6780.0
2016-01-21 10:45:00,124.93,125.39,124.88,125.22,20070.0,101.8575,102.2326,101.8168,102.094,20070.0
2016-01-21 10:50:00,125.15,125.23,125.03,125.22,9936.0,102.0369,102.1021,101.9391,102.094,9936.0
2016-01-21 10:55:00,125.2,125.2,124.58,124.58,11574.0,102.0777,102.0777,101.5722,101.5722,11574.0
2016-01-21 11:00:00,124.63,125.09,124.41,125.09,11380.0,101.6129,101.988,101.4336,101.988,11380.0
2016-01-21 11:05:00,125.05,125.12,124.87,124.99,21990.0,101.9554,102.0124,101.8086,101.9065,21990.0
2016-01-21 11:10:00,125.03,125.13,124.91,125.02,8279.0,101.9391,102.0206,101.8412,101.9309,8279.0
2016-01-21 11:15:00,125.03,125.03,124.87,124.91,9643.0,101.9391,101.9391,101.8086,101.8412,9643.0
2016-01-21 11:20:00,124.9,124.9,124.59,124.6,6625.0,101.8331,101.8331,101.5803,101.5885,6625.0
2016-01-21 11:25:00,124.54,124.71,124.48,124.67,16647.0,101.5396,101.6782,101.4906,101.6455,16647.0
2016-01-21 11:30:00,124.63,124.79,124.51,124.7,16700.0,101.6129,101.7434,101.5151,101.67,16700.0
2016-01-21 11:35:00,124.71,125.15,124.69,124.95,18833.0,101.6782,102.0369,101.6619,101.8738,18833.0
2016-01-21 11:40:00,124.94,124.94,124.66,124.66,9644.0,101.8657,101.8657,101.6374,101.6374,9644.0
2016-01-21 11:45:00,124.67,124.75,124.49,124.75,16027.0,101.6455,101.7108,101.4988,101.7108,16027.0
2016-01-21 11:50:00,124.82,124.89,124.7,124.73,22093.0,101.7678,101.8249,101.67,101.6945,22093.0
2016-01-21 11:55:00,124.73,125.24,124.69,125.23,18857.0,101.6945,102.1103,101.6619,102.1021,18857.0
2016-01-21 12:00:00,125.27,125.61,125.27,125.44,12327.0,102.1347,102.4119,102.1347,102.2733,12327.0
2016-01-21 12:05:00,125.42,125.61,125.25,125.45,12211.0,102.257,102.4119,102.1184,102.2815,12211.0
2016-01-21 12:10:00,125.47,125.52,125.21,125.24,8902.0,102.2978,102.3386,102.0858,102.1103,8902.0
2016-01-21 12:15:00,125.25,125.44,125.2,125.33,17274.0,102.1184,102.2733,102.0777,102.1837,17274.0
2016-01-21 12:20:00,125.26,125.29,124.99,125.01,6070.0,102.1266,102.151,101.9065,101.9228,6070.0
2016-01-21 12:25:00,125.04,125.36,125.03,125.32,4910.0,101.9472,102.2081,101.9391,102.1755,4910.0
2016-01-21 12:30:00,125.31,125.31,125.09,125.13,10045.0,102.1674,102.1674,101.988,102.0206,10045.0
2016-01-21 12:35:00,125.11,125.25,125.08,125.12,10309.0,102.0043,102.1184,101.9798,102.0124,10309.0
2016-01-21 12:40:00,125.13,125.19,124.87,124.89,8613.0,102.0206,102.0695,101.8086,101.8249,8613.0
2016-01-21 12:45:00,124.93,124.93,124.81,124.85,3599.0,101.8575,101.8575,101.7597,101.7923,3599.0
2016-01-21 12:50:00,124.84,124.93,124.8,124.91,8364.0,101.7842,101.8575,101.7515,101.8412,8364.0
2016-01-21 12:55:00,124.88,125.04,124.86,125.02,8054.0,101.8168,101.9472,101.8005,101.9309,8054.0
2016-01-21 13:00:00,125.03,125.16,124.99,125.08,14863.0,101.9391,102.0451,101.9065,101.9798,14863.0
2016-01-21 13:05:00,125.09,125.34,125.0,125.34,6385.0,101.988,102.1918,101.9146,102.1918,6385.0
2016-01-21 13:10:00,125.33,125.39,125.1,125.14,19503.0,102.1837,102.2326,101.9961,102.0287,19503.0
2016-01-21 13:15:00,125.07,125.16,124.94,124.96,23625.0,101.9717,102.0451,101.8657,101.882,23625.0
2016-01-21 13:20:00,124.99,124.99,124.6,124.77,16992.0,101.9065,101.9065,101.5885,101.7271,16992.0
2016-01-21 13:25:00,124.69,124.79,124.53,124.56,20078.0,101.6619,101.7434,101.5314,101.5559,20078.0
2016-01-21 13:30:00,124.53,124.69,124.23,124.23,15933.0,101.5314,101.6619,101.2868,101.2868,15933.0
2016-01-21 13:35:00,124.24,124.61,124.23,124.61,7497.0,101.295,101.5966,101.2868,101.5966,7497.0
2016-01-21 13:40:00,124.7,124.85,124.69,124.69,5763.0,101.67,101.7923,101.6619,101.6619,5763.0
2016-01-21 13:45:00,124.67,124.8,124.63,124.69,12160.0,101.6455,101.7515,101.6129,101.6619,12160.0
2016-01-21 13:50:00,124.7,124.74,124.32,124.43,6751.0,101.67,101.7026,101.3602,101.4499,6751.0
2016-01-21 13:55:00,124.49,124.69,124.44,124.52,12519.0,101.4988,101.6619,101.458,101.5233,12519.0
2016-01-21 14:00:00,124.57,124.67,124.25,124.45,7907.0,101.564,101.6455,101.3031,101.4662,7907.0
2016-01-21 14:05:00,124.55,124.55,124.32,124.39,7419.0,101.5477,101.5477,101.3602,101.4173,7419.0
2016-01-21 14:10:00,124.35,124.35,123.91,124.03,11573.0,101.3846,101.3846,101.0259,101.1237,11573.0
2016-01-21 14:15:00,124.03,124.11,123.92,123.92,14560.0,101.1237,101.189,101.0341,101.0341,14560.0
2016-01-21 14:20:00,123.92,124.12,123.85,123.91,18152.0,101.0341,101.1971,100.977,101.0259,18152.0
2016-01-21 14:25:00,123.87,124.13,123.77,124.13,7204.0,100.9933,101.2053,100.9118,101.2053,7204.0
2016-01-21 14:30:00,124.11,124.41,124.11,124.19,14655.0,101.189,101.4336,101.189,101.2542,14655.0
2016-01-21 14:35:00,124.15,124.57,124.13,124.44,7677.0,101.2216,101.564,101.2053,101.458,7677.0
2016-01-21 14:40:00,124.46,124.72,124.46,124.56,10717.0,101.4743,101.6863,101.4743,101.5559,10717.0
2016-01-21 14:45:00,124.57,124.58,124.21,124.26,7605.0,101.564,101.5722,101.2705,101.3113,7605.0
2016-01-21 14:50:00,124.23,124.47,124.15,124.44,8465.0,101.2868,101.4825,101.2216,101.458,8465.0
2016-01-21 14:55:00,124.39,124.83,124.39,124.73,16411.0,101.4173,101.776,101.4173,101.6945,16411.0
2016-01-21 15:00:00,124.66,124.73,124.51,124.53,7550.0,101.6374,101.6945,101.5151,101.5314,7550.0
2016-01-21 15:05:00,124.52,124.58,124.16,124.34,13396.0,101.5233,101.5722,101.2297,101.3765,13396.0
2016-01-21 15:10:00,124.29,124.65,124.21,124.54,9795.0,101.3357,101.6292,101.2705,101.5396,9795.0
2016-01-21 15:15:00,124.57,124.59,124.18,124.4,15872.0,101.564,101.5803,101.246,101.4254,15872.0
2016-01-21 15:20:00,124.38,124.51,124.22,124.46,14234.0,101.4091,101.5151,101.2787,101.4743,14234.0
2016-01-21 15:25:00,124.45,124.55,124.37,124.45,14448.0,101.4662,101.5477,101.401,101.4662,14448.0
2016-01-21 15:30:00,124.42,124.95,124.41,124.93,22255.0,101.4417,101.8738,101.4336,101.8575,22255.0
2016-01-21 15:35:00,124.92,124.96,124.76,124.91,15938.0,101.8494,101.882,101.7189,101.8412,15938.0
2016-01-21 15:40:00,124.89,125.08,124.76,124.92,24334.0,101.8249,101.9798,101.7189,101.8494,24334.0
2016-01-21 15:45:00,124.82,124.83,124.5,124.64,30995.0,101.7678,101.776,101.5069,101.6211,30995.0
2016-01-21 15:50:00,124.6,124.77,124.58,124.68,24312.0,101.5885,101.7271,101.5722,101.6537,24312.0
2016-01-21 15:55:00,124.68,124.68,124.28,124.28,86811.0,101.6537,101.6537,101.3276,101.3276,86811.0
2016-01-22 09:30:00,125.5,125.5,124.76,125.05,60506.0,102.3223,102.3223,101.7189,101.9554,60506.0
2016-01-22 09:35:00,125.05,126.1,125.02,125.72,13922.0,101.9554,102.8115,101.9309,102.5016,13922.0
2016-01-22 09:40:00,125.78,126.1,125.47,125.94,21577.0,102.5506,102.8115,102.2978,102.681,21577.0
2016-01-22 09:45:00,126.02,126.21,125.82,126.02,10683.0,102.7462,102.9011,102.5832,102.7462,10683.0
2016-01-22 09:50:00,126.16,126.18,125.84,126.01,8429.0,102.8604,102.8767,102.5995,102.7381,8429.0
2016-01-22 09:55:00,126.05,126.06,125.75,125.89,7390.0,102.7707,102.7788,102.5261,102.6402,7390.0
2016-01-22 10:00:00,125.93,126.0,125.73,125.8,9359.0,102.6728,102.7299,102.5098,102.5669,9359.0
2016-01-22 10:05:00,125.73,125.87,125.6,125.77,14625.0,102.5098,102.6239,102.4038,102.5424,14625.0
2016-01-22 10:10:00,125.81,125.99,125.77,125.87,23377.0,102.575,102.7218,102.5424,102.6239,23377.0
2016-01-22 10:15:00,125.91,126.19,125.84,126.0,30986.0,102.6565,102.8848,102.5995,102.7299,30986.0
2016-01-22 10:20:00,125.96,125.96,125.73,125.73,8423.0,102.6973,102.6973,102.5098,102.5098,8423.0
2016-01-22 10:25:00,125.73,125.99,125.73,125.82,10005.0,102.5098,102.7218,102.5098,102.5832,10005.0
2016-01-22 10:30:00,125.75,125.83,125.56,125.67,13305.0,102.5261,102.5913,102.3712,102.4609,13305.0
2016-01-22 10:35:00,125.67,125.67,125.51,125.53,11521.0,102.4609,102.4609,102.3304,102.3467,11521.0
2016-01-22 10:40:00,125.49,125.71,125.45,125.49,6304.0,102.3141,102.4935,102.2815,102.3141,6304.0
2016-01-22 10:45:00,125.49,125.63,125.44,125.45,7546.0,102.3141,102.4283,102.2733,102.2815,7546.0
2016-01-22 10:50:00,125.55,125.57,125.29,125.3,6124.0,102.363,102.3793,102.151,102.1592,6124.0
2016-01-22 10:55:00,125.28,125.3,125.14,125.14,7381.0,102.1429,102.1592,102.0287,102.0287,7381.0
2016-01-22 11:00:00,125.19,125.26,125.05,125.19,23196.0,102.0695,102.1266,101.9554,102.0695,23196.0
2016-01-22 11:05:00,125.2,125.38,125.16,125.16,7189.0,102.0777,102.2244,102.0451,102.0451,7189.0
2016-01-22 11:10:00,125.17,125.24,125.11,125.17,7349.0,102.0532,102.1103,102.0043,102.0532,7349.0
2016-01-22 11:15:00,125.22,125.41,125.13,125.28,10647.0,102.094,102.2489,102.0206,102.1429,10647.0
2016-01-22 11:20:00,125.33,125.49,125.28,125.31,8710.0,102.1837,102.3141,102.1429,102.1674,8710.0
2016-01-22 11:25:00,125.29,125.45,125.21,125.4,10566.0,102.151,102.2815,102.0858,102.2407,10566.0
2016-01-22 11:30:00,125.34,125.37,125.15,125.16,6900.0,102.1918,102.2163,102.0369,102.0451,6900.0
2016-01-22 11:35:00,125.15,125.22,125.07,125.09,9298.0,102.0369,102.094,101.9717,101.988,9298.0
2016-01-22 11:40:00,125.12,125.19,125.07,125.11,5618.0,102.0124,102.0695,101.9717,102.0043,5618.0
2016-01-22 11:45:00,125.16,125.33,125.04,125.07,5726.0,102.0451,102.1837,101.9472,101.9717,5726.0
2016-01-22 11:50:00,125.07,125.43,125.04,125.34,7021.0,101.9717,102.2652,101.9472,102.1918,7021.0
2016-01-22 11:55:00,125.37,125.41,125.26,125.26,7526.0,102.2163,102.2489,102.1266,102.1266,7526.0
2016-01-22 12:00:00,125.28,125.42,125.26,125.29,8935.0,102.1429,102.257,102.1266,102.151,8935.0
2016-01-22 12:05:00,125.31,125.52,125.31,125.45,2900.0,102.1674,102.3386,102.1674,102.2815,2900.0
2016-01-22 12:10:00,125.43,125.5,125.36,125.5,6054.0,102.2652,102.3223,102.2081,102.3223,6054.0
2016-01-22 12:15:00,125.56,125.56,125.42,125.45,4741.0,102.3712,102.3712,102.257,102.2815,4741.0
2016-01-22 12:20:00,125.44,125.47,125.3,125.35,7829.0,102.2733,102.2978,102.1592,102.2,7829.0
2016-01-22 12:25:00,125.37,125.39,125.26,125.33,6251.0,102.2163,102.2326,102.1266,102.1837,6251.0
2016-01-22 12:30:00,125.36,125.4,125.28,125.36,5421.0,102.2081,102.2407,102.1429,102.2081,5421.0
2016-01-22 12:35:00,125.4,125.64,125.38,125.62,5820.0,102.2407,102.4364,102.2244,102.4201,5820.0
2016-01-22 12:40:00,125.59,125.59,125.48,125.5,5058.0,102.3956,102.3956,102.306,102.3223,5058.0
2016-01-22 12:45:00,125.47,125.47,125.35,125.43,5131.0,102.2978,102.2978,102.2,102.2652,5131.0
2016-01-22 12:50:00,125.43,125.56,125.43,125.56,3334.0,102.2652,102.3712,102.2652,102.3712,3334.0
2016-01-22 12:55:00,125.56,125.62,125.53,125.57,3968.0,102.3712,102.4201,102.3467,102.3793,3968.0
2016-01-22 13:00:00,125.55,125.66,125.49,125.6,11100.0,102.363,102.4527,102.3141,102.4038,11100.0
2016-01-22 13:05:00,125.63,125.7,125.54,125.54,9430.0,102.4283,102.4853,102.3549,102.3549,9430.0
2016-01-22 13:10:00,125.56,125.66,125.48,125.66,4850.0,102.3712,102.4527,102.306,102.4527,4850.0
2016-01-22 13:15:00,125.62,125.76,125.6,125.76,4024.0,102.4201,102.5342,102.4038,102.5342,4024.0
2016-01-22 13:20:00,125.7,125.88,125.7,125.83,11111.0,102.4853,102.6321,102.4853,102.5913,11111.0
2016-01-22 13:25:00,125.83,125.93,125.72,125.76,7605.0,102.5913,102.6728,102.5016,102.5342,7605.0
2016-01-22 13:30:00,125.79,125.87,125.76,125.81,6610.0,102.5587,102.6239,102.5342,102.575,6610.0
2016-01-22 13:35:00,125.79,125.9,125.78,125.83,4738.0,102.5587,102.6484,102.5506,102.5913,4738.0
2016-01-22 13:40:00,125.84,125.99,125.84,125.95,11747.0,102.5995,102.7218,102.5995,102.6892,11747.0
2016-01-22 13:45:00,125.94,126.18,125.92,126.16,15939.0,102.681,102.8767,102.6647,102.8604,15939.0
2016-01-22 13:50:00,126.13,126.17,126.09,126.15,6516.0,102.8359,102.8685,102.8033,102.8522,6516.0
2016-01-22 13:55:00,126.14,126.16,126.11,126.11,5000.0,102.8441,102.8604,102.8196,102.8196,5000.0
2016-01-22 14:00:00,126.11,126.13,126.06,126.12,8427.0,102.8196,102.8359,102.7788,102.8278,8427.0
2016-01-22 14:05:00,126.09,126.15,126.08,126.14,2317.0,102.8033,102.8522,102.7951,102.8441,2317.0
2016-01-22 14:10:00,126.15,126.32,126.13,126.25,5294.0,102.8522,102.9908,102.8359,102.9338,5294.0
2016-01-22 14:15:00,126.27,126.5,126.26,126.44,7427.0,102.9501,103.1376,102.9419,103.0887,7427.0
2016-01-22 14:20:00,126.42,126.43,126.21,126.24,5566.0,103.0724,103.0805,102.9011,102.9256,5566.0
2016-01-22 14:25:00,126.29,126.35,126.16,126.21,6073.0,102.9664,103.0153,102.8604,102.9011,6073.0
2016-01-22 14:30:00,126.16,126.25,126.08,126.21,5325.0,102.8604,102.9338,102.7951,102.9011,5325.0
2016-01-22 14:35:00,126.19,126.26,126.01,126.03,8492.0,102.8848,102.9419,102.7381,102.7544,8492.0
2016-01-22 14:40:00,126.03,126.08,125.94,125.95,6506.0,102.7544,102.7951,102.681,102.6892,6506.0
2016-01-22 14:45:00,125.91,125.99,125.89,125.93,7482.0,102.6565,102.7218,102.6402,102.6728,7482.0
2016-01-22 14:50:00,125.93,126.06,125.88,126.06,5221.0,102.6728,102.7788,102.6321,102.7788,5221.0
2016-01-22 14:55:00,126.04,126.11,125.97,126.11,9809.0,102.7625,102.8196,102.7055,102.8196,9809.0
2016-01-22 15:00:00,126.11,126.16,126.03,126.05,12020.0,102.8196,102.8604,102.7544,102.7707,12020.0
2016-01-22 15:05:00,126.03,126.1,126.0,126.03,18345.0,102.7544,102.8115,102.7299,102.7544,18345.0
2016-01-22 15:10:00,126.03,126.03,125.88,126.0,17967.0,102.7544,102.7544,102.6321,102.7299,17967.0
2016-01-22 15:15:00,126.0,126.07,125.98,126.0,10974.0,102.7299,102.787,102.7136,102.7299,10974.0
2016-01-22 15:20:00,125.98,126.11,125.98,126.04,7957.0,102.7136,102.8196,102.7136,102.7625,7957.0
2016-01-22 15:25:00,126.06,126.23,125.99,126.23,18359.0,102.7788,102.9174,102.7218,102.9174,18359.0
2016-01-22 15:30:00,126.22,126.22,126.02,126.08,19748.0,102.9093,102.9093,102.7462,102.7951,19748.0
2016-01-22 15:35:00,126.08,126.21,126.04,126.19,21052.0,102.7951,102.9011,102.7625,102.8848,21052.0
2016-01-22 15:40:00,126.18,126.22,126.12,126.19,9749.0,102.8767,102.9093,102.8278,102.8848,9749.0
2016-01-22 15:45:00,126.19,126.36,126.17,126.36,36507.0,102.8848,103.0234,102.8685,103.0234,36507.0
2016-01-22 15:50:00,126.37,126.44,126.25,126.44,37957.0,103.0316,103.0887,102.9338,103.0887,37957.0
2016-01-22 15:55:00,126.44,126.44,126.26,126.35,56582.0,103.0887,103.0887,102.9419,103.0153,56582.0
2016-01-25 09:30:00,126.01,126.28,125.64,126.07,36368.0,102.7381,102.9582,102.4364,102.787,36368.0
2016-01-25 09:35:00,126.07,126.33,125.64,125.84,23048.0,102.787,102.999,102.4364,102.5995,23048.0
2016-01-25 09:40:00,125.84,125.92,125.23,125.54,15359.0,102.5995,102.6647,102.1021,102.3549,15359.0
2016-01-25 09:45:00,125.38,125.73,125.34,125.55,10138.0,102.2244,102.5098,102.1918,102.363,10138.0
2016-01-25 09:50:00,125.44,125.73,125.38,125.66,9770.0,102.2733,102.5098,102.2244,102.4527,9770.0
2016-01-25 09:55:00,125.66,125.76,125.32,125.63,17273.0,102.4527,102.5342,102.1755,102.4283,17273.0
2016-01-25 10:00:00,125.62,126.03,125.46,125.97,14460.0,102.4201,102.7544,102.2897,102.7055,14460.0
2016-01-25 10:05:00,125.92,126.11,125.92,125.96,19500.0,102.6647,102.8196,102.6647,102.6973,19500.0
2016-01-25 10:10:00,125.96,125.97,125.65,125.83,20090.0,102.6973,102.7055,102.4446,102.5913,20090.0
2016-01-25 10:15:00,125.8,125.97,125.69,125.86,13030.0,102.5669,102.7055,102.4772,102.6158,13030.0
2016-01-25 10:20:00,125.86,126.2,125.78,126.2,8250.0,102.6158,102.893,102.5506,102.893,8250.0
2016-01-25 10:25:00,126.21,126.29,126.0,126.01,16056.0,102.9011,102.9664,102.7299,102.7381,16056.0
2016-01-25 10:30:00,125.98,125.98,125.71,125.72,15524.0,102.7136,102.7136,102.4935,102.5016,15524.0
2016-01-25 10:35:00,125.73,125.81,125.37,125.51,16624.0,102.5098,102.575,102.2163,102.3304,16624.0
2016-01-25 10:40:00,125.46,125.49,125.29,125.44,13235.0,102.2897,102.3141,102.151,102.2733,13235.0
2016-01-25 10:45:00,125.39,125.5,125.28,125.43,19177.0,102.2326,102.3223,102.1429,102.2652,19177.0
2016-01-25 10:50:00,125.42,125.51,125.27,125.32,6677.0,102.257,102.3304,102.1347,102.1755,6677.0
2016-01-25 10:55:00,125.25,125.56,125.25,125.52,7128.0,102.1184,102.3712,102.1184,102.3386,7128.0
2016-01-25 11:00:00,125.49,125.52,125.32,125.42,13259.0,102.3141,102.3386,102.1755,102.257,13259.0
2016-01-25 11:05:00,125.46,125.51,125.26,125.32,14326.0,102.2897,102.3304,102.1266,102.1755,14326.0
2016-01-25 11:10:00,125.33,125.47,125.27,125.34,11462.0,102.1837,102.2978,102.1347,102.1918,11462.0
2016-01-25 11:15:00,125.32,125.38,125.2,125.33,13957.0,102.1755,102.2244,102.0777,102.1837,13957.0
2016-01-25 11:20:00,125.33,125.56,125.28,125.52,7300.0,102.1837,102.3712,102.1429,102.3386,7300.0
2016-01-25 11:25:00,125.61,125.81,125.59,125.77,7411.0,102.4119,102.575,102.3956,102.5424,7411.0
2016-01-25 11:30:00,125.77,125.77,125.62,125.62,9832.0,102.5424,102.5424,102.4201,102.4201,9832.0
2016-01-25 11:35:00,125.62,125.83,125.62,125.79,11696.0,102.4201,102.5913,102.4201,102.5587,11696.0
2016-01-25 11:40:00,125.76,125.79,125.5,125.5,11925.0,102.5342,102.5587,102.3223,102.3223,11925.0
2016-01-25 11:45:00,125.52,125.53,125.42,125.46,6674.0,102.3386,102.3467,102.257,102.2897,6674.0
2016-01-25 11:50:00,125.48,125.71,125.48,125.71,14090.0,102.306,102.4935,102.306,102.4935,14090.0
2016-01-25 11:55:00,125.71,125.8,125.59,125.6,12886.0,102.4935,102.5669,102.3956,102.4038,12886.0
2016-01-25 12:00:00,125.61,125.72,125.6,125.61,7357.0,102.4119,102.5016,102.4038,102.4119,7357.0
2016-01-25 12:05:00,125.62,125.66,125.54,125.64,6895.0,102.4201,102.4527,102.3549,102.4364,6895.0
2016-01-25 12:10:00,125.62,125.62,125.4,125.42,9400.0,102.4201,102.4201,102.2407,102.257,9400.0
2016-01-25 12:15:00,125.42,125.58,125.37,125.54,15071.0,102.257,102.3875,102.2163,102.3549,15071.0
2016-01-25 12:20:00,125.54,125.64,125.48,125.59,14010.0,102.3549,102.4364,102.306,102.3956,14010.0
2016-01-25 12:25:00,125.66,125.73,125.6,125.6,9663.0,102.4527,102.5098,102.4038,102.4038,9663.0
2016-01-25 12:30:00,125.62,125.62,125.47,125.58,14168.0,102.4201,102.4201,102.2978,102.3875,14168.0
2016-01-25 12:35:00,125.61,125.75,125.6,125.73,9108.0,102.4119,102.5261,102.4038,102.5098,9108.0
2016-01-25 12:40:00,125.73,125.76,125.49,125.57,9257.0,102.5098,102.5342,102.3141,102.3793,9257.0
2016-01-25 12:45:00,125.56,125.62,125.55,125.6,5720.0,102.3712,102.4201,102.363,102.4038,5720.0
2016-01-25 12:50:00,125.61,125.67,125.56,125.6,11655.0,102.4119,102.4609,102.3712,102.4038,11655.0
2016-01-25 12:55:00,125.58,125.75,125.58,125.75,6614.0,102.3875,102.5261,102.3875,102.5261,6614.0
2016-01-25 13:00:00,125.75,125.9,125.71,125.9,9255.0,102.5261,102.6484,102.4935,102.6484,9255.0
2016-01-25 13:05:00,125.94,125.96,125.8,125.89,19957.0,102.681,102.6973,102.5669,102.6402,19957.0
2016-01-25 13:10:00,125.92,125.92,125.74,125.78,13547.0,102.6647,102.6647,102.5179,102.5506,13547.0
2016-01-25 13:15:00,125.8,125.88,125.72,125.86,15254.0,102.5669,102.6321,102.5016,102.6158,15254.0
2016-01-25 13:20:00,125.88,125.99,125.81,125.84,15279.0,102.6321,102.7218,102.575,102.5995,15279.0
2016-01-25 13:25:00,125.82,125.82,125.76,125.81,5467.0,102.5832,102.5832,102.5342,102.575,5467.0
2016-01-25 13:30:00,125.82,125.88,125.76,125.79,10950.0,102.5832,102.6321,102.5342,102.5587,10950.0
2016-01-25 13:35:00,125.79,125.82,125.73,125.75,11644.0,102.5587,102.5832,102.5098,102.5261,11644.0
2016-01-25 13:40:00,125.75,125.78,125.7,125.7,8843.0,102.5261,102.5506,102.4853,102.4853,8843.0
2016-01-25 13:45:00,125.69,125.74,125.51,125.54,12321.0,102.4772,102.5179,102.3304,102.3549,12321.0
2016-01-25 13:50:00,125.54,125.58,125.29,125.29,14537.0,102.3549,102.3875,102.151,102.151,14537.0
2016-01-25 13:55:00,125.33,125.43,125.29,125.31,9796.0,102.1837,102.2652,102.151,102.1674,9796.0
2016-01-25 14:00:00,125.28,125.37,125.18,125.21,24485.0,102.1429,102.2163,102.0614,102.0858,24485.0
2016-01-25 14:05:00,125.19,125.3,125.19,125.28,9515.0,102.0695,102.1592,102.0695,102.1429,9515.0
2016-01-25 14:10:00,125.26,125.36,125.16,125.28,22820.0,102.1266,102.2081,102.0451,102.1429,22820.0
2016-01-25 14:15:00,125.3,125.34,125.2,125.22,8746.0,102.1592,102.1918,102.0777,102.094,8746.0
2016-01-25 14:20:00,125.26,125.28,125.16,125.19,10088.0,102.1266,102.1429,102.0451,102.0695,10088.0
2016-01-25 14:25:00,125.17,125.33,125.07,125.33,10332.0,102.0532,102.1837,101.9717,102.1837,10332.0
2016-01-25 14:30:00,125.31,125.38,125.25,125.38,12287.0,102.1674,102.2244,102.1184,102.2244,12287.0
2016-01-25 14:35:00,125.37,125.68,125.35,125.58,25385.0,102.2163,102.469,102.2,102.3875,25385.0
2016-01-25 14:40:00,125.63,125.63,125.42,125.42,9353.0,102.4283,102.4283,102.257,102.257,9353.0
2016-01-25 14:45:00,125.45,125.53,125.36,125.36,10698.0,102.2815,102.3467,102.2081,102.2081,10698.0
2016-01-25 14:50:00,125.36,125.4,125.33,125.39,12415.0,102.2081,102.2407,102.1837,102.2326,12415.0
2016-01-25 14:55:00,125.4,125.45,125.29,125.32,15644.0,102.2407,102.2815,102.151,102.1755,15644.0
2016-01-25 15:00:00,125.32,125.49,125.31,125.37,16666.0,102.1755,102.3141,102.1674,102.2163,16666.0
2016-01-25 15:05:00,125.36,125.37,125.23,125.23,16914.0,102.2081,102.2163,102.1021,102.1021,16914.0
2016-01-25 15:10:00,125.22,125.28,125.12,125.15,14297.0,102.094,102.1429,102.0124,102.0369,14297.0
2016-01-25 15:15:00,125.14,125.22,125.1,125.21,11304.0,102.0287,102.094,101.9961,102.0858,11304.0
2016-01-25 15:20:00,125.19,125.19,124.84,124.84,21438.0,102.0695,102.0695,101.7842,101.7842,21438.0
2016-01-25 15:25:00,124.82,124.98,124.75,124.78,26442.0,101.7678,101.8983,101.7108,101.7352,26442.0
2016-01-25 15:30:00,124.76,124.84,124.67,124.69,28262.0,101.7189,101.7842,101.6455,101.6619,28262.0
2016-01-25 15:35:00,124.66,124.67,124.51,124.59,23620.0,101.6374,101.6455,101.5151,101.5803,23620.0
2016-01-25 15:40:00,124.61,124.72,124.48,124.55,34692.0,101.5966,101.6863,101.4906,101.5477,34692.0
2016-01-25 15:45:00,124.51,124.77,124.43,124.76,39575.0,101.5151,101.7271,101.4499,101.7189,39575.0
2016-01-25 15:50:00,124.76,124.86,124.62,124.76,42040.0,101.7189,101.8005,101.6048,101.7189,42040.0
2016-01-25 15:55:00,124.75,124.75,124.5,124.65,94792.0,101.7108,101.7108,101.5069,101.6292,94792.0
2016-01-26 09:30:00,124.29,125.19,123.93,125.19,27475.0,101.3357,102.0695,101.0422,102.0695,27475.0
2016-01-26 09:35:00,125.18,125.52,124.88,125.35,20078.0,102.0614,102.3386,101.8168,102.2,20078.0
2016-01-26 09:40:00,125.31,125.82,125.2,125.79,19369.0,102.1674,102.5832,102.0777,102.5587,19369.0
2016-01-26 09:45:00,125.78,125.84,125.25,125.46,15136.0,102.5506,102.5995,102.1184,102.2897,15136.0
2016-01-26 09:50:00,125.46,125.75,125.42,125.62,22341.0,102.2897,102.5261,102.257,102.4201,22341.0
2016-01-26 09:55:00,125.65,126.19,125.65,126.14,20460.0,102.4446,102.8848,102.4446,102.8441,20460.0
2016-01-26 10:00:00,126.15,126.65,126.14,126.63,37997.0,102.8522,103.2599,102.8441,103.2436,37997.0
2016-01-26 10:05:00,126.67,126.76,126.55,126.7,14795.0,103.2762,103.3496,103.1783,103.3006,14795.0
2016-01-26 10:10:00,126.7,127.08,126.7,126.79,18448.0,103.3006,103.6105,103.3006,103.374,18448.0
2016-01-26 10:15:00,126.85,127.28,126.82,127.04,31284.0,103.4229,103.7735,103.3985,103.5779,31284.0
2016-01-26 10:20:00,127.05,127.25,126.99,127.25,11746.0,103.586,103.7491,103.5371,103.7491,11746.0
2016-01-26 10:25:00,127.3,127.32,127.04,127.04,10708.0,103.7898,103.8061,103.5779,103.5779,10708.0
2016-01-26 10:30:00,127.04,127.17,126.89,126.97,10064.0,103.5779,103.6838,103.4556,103.5208,10064.0
2016-01-26 10:35:00,126.97,127.14,126.91,126.94,19070.0,103.5208,103.6594,103.4719,103.4963,19070.0
2016-01-26 10:40:00,126.99,127.19,126.89,127.19,7610.0,103.5371,103.7001,103.4556,103.7001,7610.0
2016-01-26 10:45:00,127.19,127.26,127.08,127.19,17627.0,103.7001,103.7572,103.6105,103.7001,17627.0
2016-01-26 10:50:00,127.18,127.26,126.93,126.93,19638.0,103.692,103.7572,103.4882,103.4882,19638.0
2016-01-26 10:55:00,126.93,127.06,126.78,126.87,24946.0,103.4882,103.5942,103.3659,103.4392,24946.0
2016-01-26 11:00:00,126.95,127.2,126.95,127.13,20477.0,103.5045,103.7083,103.5045,103.6512,20477.0
2016-01-26 11:05:00,127.15,127.15,126.66,126.75,13471.0,103.6675,103.6675,103.268,103.3414,13471.0
2016-01-26 11:10:00,126.74,127.33,126.73,127.16,14465.0,103.3333,103.8143,103.3251,103.6757,14465.0
2016-01-26 11:15:00,127.14,127.26,126.97,127.26,5295.0,103.6594,103.7572,103.5208,103.7572,5295.0
2016-01-26 11:20:00,127.33,127.33,126.96,127.07,11217.0,103.8143,103.8143,103.5126,103.6023,11217.0
2016-01-26 11:25:00,127.06,127.27,126.95,127.24,10618.0,103.5942,103.7654,103.5045,103.7409,10618.0
2016-01-26 11:30:00,127.16,127.2,126.92,127.0,13519.0,103.6757,103.7083,103.48,103.5452,13519.0
2016-01-26 11:35:00,126.96,127.08,126.78,126.98,13495.0,103.5126,103.6105,103.3659,103.5289,13495.0
2016-01-26 11:40:00,126.99,127.19,126.99,127.1,5704.0,103.5371,103.7001,103.5371,103.6268,5704.0
2016-01-26 11:45:00,127.07,127.14,126.99,127.0,12613.0,103.6023,103.6594,103.5371,103.5452,12613.0
2016-01-26 11:50:00,127.01,127.21,126.96,127.17,3716.0,103.5534,103.7165,103.5126,103.6838,3716.0
2016-01-26 11:55:00,127.17,127.17,127.02,127.11,4119.0,103.6838,103.6838,103.5615,103.6349,4119.0
2016-01-26 12:00:00,127.12,127.17,126.95,127.09,7338.0,103.6431,103.6838,103.5045,103.6186,7338.0
2016-01-26 12:05:00,127.14,127.15,127.02,127.15,12403.0,103.6594,103.6675,103.5615,103.6675,12403.0
2016-01-26 12:10:00,127.15,127.6,127.11,127.57,10415.0,103.6675,104.0344,103.6349,104.01,10415.0
2016-01-26 12:15:00,127.51,127.62,127.5,127.62,12664.0,103.961,104.0507,103.9529,104.0507,12664.0
2016-01-26 12:20:00,127.54,127.54,127.19,127.24,5260.0,103.9855,103.9855,103.7001,103.7409,5260.0
2016-01-26 12:25:00,127.25,127.47,127.23,127.47,4173.0,103.7491,103.9284,103.7328,103.9284,4173.0
2016-01-26 12:30:00,127.48,127.51,127.28,127.35,7460.0,103.9366,103.961,103.7735,103.8306,7460.0
2016-01-26 12:35:00,127.35,127.43,127.28,127.37,4797.0,103.8306,103.8958,103.7735,103.8469,4797.0
2016-01-26 12:40:00,127.36,127.37,127.17,127.23,8237.0,103.8388,103.8469,103.6838,103.7328,8237.0
2016-01-26 12:45:00,127.23,127.28,127.02,127.02,6911.0,103.7328,103.7735,103.5615,103.5615,6911.0
2016-01-26 12:50:00,127.05,127.06,126.83,126.92,4396.0,103.586,103.5942,103.4066,103.48,4396.0
2016-01-26 12:55:00,126.91,127.07,126.84,127.05,4489.0,103.4719,103.6023,103.4148,103.586,4489.0
2016-01-26 13:00:00,127.05,127.31,127.04,127.23,8811.0,103.586,103.798,103.5779,103.7328,8811.0
2016-01-26 13:05:00,127.2,127.2,127.0,127.18,6196.0,103.7083,103.7083,103.5452,103.692,6196.0
2016-01-26 13:10:00,127.18,127.23,127.09,127.15,5389.0,103.692,103.7328,103.6186,103.6675,5389.0
2016-01-26 13:15:00,127.21,127.33,127.11,127.11,6559.0,103.7165,103.8143,103.6349,103.6349,6559.0
2016-01-26 13:20:00,127.08,127.09,126.98,127.01,6680.0,103.6105,103.6186,103.5289,103.5534,6680.0
2016-01-26 13:25:00,127.01,127.01,126.78,126.78,7139.0,103.5534,103.5534,103.3659,103.3659,7139.0
2016-01-26 13:30:00,126.83,127.0,126.61,126.99,40534.0,103.4066,103.5452,103.2273,103.5371,40534.0
2016-01-26 13:35:00,127.0,127.15,126.96,127.12,10804.0,103.5452,103.6675,103.5126,103.6431,10804.0
2016-01-26 13:40:00,127.15,127.37,127.14,127.15,10630.0,103.6675,103.8469,103.6594,103.6675,10630.0
2016-01-26 13:45:00,127.13,127.43,127.12,127.39,9115.0,103.6512,103.8958,103.6431,103.8632,9115.0
2016-01-26 13:50:00,127.44,127.5,127.39,127.39,12459.0,103.904,103.9529,103.8632,103.8632,12459.0
2016-01-26 13:55:00,127.41,127.5,127.27,127.29,11030.0,103.8795,103.9529,103.7654,103.7817,11030.0
2016-01-26 14:00:00,127.26,127.5,127.22,127.32,14997.0,103.7572,103.9529,103.7246,103.8061,14997.0
2016-01-26 14:05:00,127.35,127.56,127.33,127.47,16541.0,103.8306,104.0018,103.8143,103.9284,16541.0
2016-01-26 14:10:00,127.47,127.47,127.32,127.36,12439.0,103.9284,103.9284,103.8061,103.8388,12439.0
2016-01-26 14:15:00,127.35,127.45,127.2,127.28,20811.0,103.8306,103.9121,103.7083,103.7735,20811.0
2016-01-26 14:20:00,127.29,127.29,127.08,127.21,6922.0,103.7817,103.7817,103.6105,103.7165,6922.0
2016-01-26 14:25:00,127.21,127.34,127.14,127.26,16413.0,103.7165,103.8224,103.6594,103.7572,16413.0
2016-01-26 14:30:00,127.23,127.35,127.23,127.29,10993.0,103.7328,103.8306,103.7328,103.7817,10993.0
2016-01-26 14:35:00,127.33,127.33,127.14,127.27,22379.0,103.8143,103.8143,103.6594,103.7654,22379.0
2016-01-26 14:40:00,127.29,127.42,127.26,127.38,10082.0,103.7817,103.8877,103.7572,103.8551,10082.0
2016-01-26 14:45:00,127.38,127.38,127.21,127.21,22224.0,103.8551,103.8551,103.7165,103.7165,22224.0
2016-01-26 14:50:00,127.2,127.3,127.14,127.26,29130.0,103.7083,103.7898,103.6594,103.7572,29130.0
2016-01-26 14:55:00,127.24,127.24,127.13,127.19,15130.0,103.7409,103.7409,103.6512,103.7001,15130.0
2016-01-26 15:00:00,127.19,127.24,127.05,127.08,25555.0,103.7001,103.7409,103.586,103.6105,25555.0
2016-01-26 15:05:00,127.06,127.13,126.95,127.03,23253.0,103.5942,103.6512,103.5045,103.5697,23253.0
2016-01-26 15:10:00,127.03,127.12,126.89,127.12,21535.0,103.5697,103.6431,103.4556,103.6431,21535.0
2016-01-26 15:15:00,127.13,127.43,127.13,127.23,21766.0,103.6512,103.8958,103.6512,103.7328,21766.0
2016-01-26 15:20:00,127.19,127.24,127.11,127.14,20040.0,103.7001,103.7409,103.6349,103.6594,20040.0
2016-01-26 15:25:00,127.11,127.21,126.9,127.19,36782.0,103.6349,103.7165,103.4637,103.7001,36782.0
2016-01-26 15:30:00,127.21,127.38,127.15,127.31,43743.0,103.7165,103.8551,103.6675,103.798,43743.0
2016-01-26 15:35:00,127.31,127.33,127.17,127.29,39725.0,103.798,103.8143,103.6838,103.7817,39725.0
2016-01-26 15:40:00,127.31,127.67,127.29,127.67,46415.0,103.798,104.0915,103.7817,104.0915,46415.0
2016-01-26 15:45:00,127.67,127.81,127.67,127.74,88381.0,104.0915,104.2056,104.0915,104.1486,88381.0
2016-01-26 15:50:00,127.76,127.76,127.41,127.41,49777.0,104.1649,104.1649,103.8795,103.8795,49777.0
2016-01-26 15:55:00,127.42,127.5,127.2,127.37,105631.0,103.8877,103.9529,103.7083,103.8469,105631.0
2016-01-27 09:30:00,124.11,125.48,122.67,125.21,73061.0,101.189,102.306,100.0149,102.0858,73061.0
2016-01-27 09:35:00,125.36,125.72,124.18,124.7,55921.0,102.2081,102.5016,101.246,101.67,55921.0
2016-01-27 09:40:00,124.52,125.13,124.0,125.01,52263.0,101.5233,102.0206,101.0993,101.9228,52263.0
2016-01-27 09:45:00,125.02,125.12,124.51,124.82,24866.0,101.9309,102.0124,101.5151,101.7678,24866.0
2016-01-27 09:50:00,124.72,124.82,123.18,123.5,81270.0,101.6863,101.7678,100.4307,100.6916,81270.0
2016-01-27 09:55:00,123.62,123.76,123.04,123.38,46665.0,100.7895,100.9036,100.3166,100.5938,46665.0
2016-01-27 10:00:00,123.42,123.72,123.01,123.06,50896.0,100.6264,100.871,100.2921,100.3329,50896.0
2016-01-27 10:05:00,123.06,123.93,123.01,123.38,59581.0,100.3329,101.0422,100.2921,100.5938,59581.0
2016-01-27 10:10:00,123.48,123.48,123.08,123.36,42430.0,100.6753,100.6753,100.3492,100.5775,42430.0
2016-01-27 10:15:00,123.41,123.81,123.36,123.36,23181.0,100.6183,100.9444,100.5775,100.5775,23181.0
2016-01-27 10:20:00,123.38,123.45,123.06,123.06,36448.0,100.5938,100.6509,100.3329,100.3329,36448.0
2016-01-27 10:25:00,123.05,123.4,122.82,123.32,60544.0,100.3247,100.6101,100.1372,100.5449,60544.0
2016-01-27 10:30:00,123.32,123.59,123.32,123.43,32758.0,100.5449,100.765,100.5449,100.6346,32758.0
2016-01-27 10:35:00,123.52,123.82,123.45,123.5,31899.0,100.7079,100.9525,100.6509,100.6916,31899.0
2016-01-27 10:40:00,123.5,123.51,123.34,123.37,39773.0,100.6916,100.6998,100.5612,100.5856,39773.0
2016-01-27 10:45:00,123.37,123.54,123.26,123.34,42742.0,100.5856,100.7242,100.496,100.5612,42742.0
2016-01-27 10:50:00,123.32,123.78,123.2,123.75,46826.0,100.5449,100.9199,100.447,100.8955,46826.0
2016-01-27 10:55:00,123.75,124.12,123.55,124.06,25416.0,100.8955,101.1971,100.7324,101.1482,25416.0
2016-01-27 11:00:00,124.11,124.12,123.71,123.77,19375.0,101.189,101.1971,100.8628,100.9118,19375.0
2016-01-27 11:05:00,123.72,123.79,123.53,123.7,28990.0,100.871,100.9281,100.7161,100.8547,28990.0
2016-01-27 11:10:00,123.67,124.11,123.67,124.11,23907.0,100.8302,101.189,100.8302,101.189,23907.0
2016-01-27 11:15:00,124.04,124.24,124.01,124.16,10940.0,101.1319,101.295,101.1074,101.2297,10940.0
2016-01-27 11:20:00,124.15,124.44,124.11,124.43,43237.0,101.2216,101.458,101.189,101.4499,43237.0
2016-01-27 11:25:00,124.42,124.88,124.39,124.76,28643.0,101.4417,101.8168,101.4173,101.7189,28643.0
2016-01-27 11:30:00,124.74,124.82,124.7,124.82,10644.0,101.7026,101.7678,101.67,101.7678,10644.0
2016-01-27 11:35:00,124.82,128.59,124.82,127.89,193474.0,101.7678,104.8416,101.7678,104.2709,193474.0
2016-01-27 11:40:00,127.88,130.34,126.69,130.28,152609.0,104.2627,106.2684,103.2925,106.2195,152609.0
2016-01-27 11:45:00,130.28,134.87,129.6,134.74,563068.0,106.2195,109.9618,105.6651,109.8558,563068.0
2016-01-27 11:50:00,134.5,135.34,132.11,132.41,277187.0,109.6601,110.345,107.7115,107.9561,277187.0
2016-01-27 11:55:00,132.41,132.7,132.0,132.36,129419.0,107.9561,108.1925,107.6218,107.9153,129419.0
2016-01-27 12:00:00,132.25,132.63,131.04,131.2,125056.0,107.8257,108.1355,106.8391,106.9696,125056.0
2016-01-27 12:05:00,131.14,131.55,130.82,131.46,79732.0,106.9206,107.2549,106.6597,107.1816,79732.0
2016-01-27 12:10:00,131.49,132.07,131.28,131.33,38838.0,107.206,107.6789,107.0348,107.0756,38838.0
2016-01-27 12:15:00,131.38,132.1,130.86,131.07,70877.0,107.1163,107.7034,106.6924,106.8636,70877.0
2016-01-27 12:20:00,131.07,132.35,131.01,132.16,43097.0,106.8636,107.9072,106.8147,107.7523,43097.0
2016-01-27 12:25:00,132.04,132.75,131.57,131.95,49603.0,107.6544,108.2333,107.2712,107.5811,49603.0
2016-01-27 12:30:00,131.99,132.36,131.53,131.64,48085.0,107.6137,107.9153,107.2386,107.3283,48085.0
2016-01-27 12:35:00,131.66,131.75,131.28,131.33,33380.0,107.3446,107.418,107.0348,107.0756,33380.0
2016-01-27 12:40:00,131.31,131.98,131.16,131.24,40976.0,107.0593,107.6055,106.937,107.0022,40976.0
2016-01-27 12:45:00,131.26,131.45,130.88,130.97,41457.0,107.0185,107.1734,106.7087,106.782,41457.0
2016-01-27 12:50:00,130.99,131.27,130.72,130.81,22099.0,106.7984,107.0266,106.5782,106.6516,22099.0
2016-01-27 12:55:00,130.81,131.04,130.46,130.72,25433.0,106.6516,106.8391,106.3662,106.5782,25433.0
2016-01-27 13:00:00,130.68,130.68,130.27,130.44,15978.0,106.5456,106.5456,106.2113,106.3499,15978.0
2016-01-27 13:05:00,130.41,130.45,130.13,130.27,25603.0,106.3255,106.3581,106.0972,106.2113,25603.0
2016-01-27 13:10:00,130.23,130.63,130.19,130.51,21914.0,106.1787,106.5048,106.1461,106.407,21914.0
2016-01-27 13:15:00,130.49,130.51,129.94,130.09,30173.0,106.3907,106.407,105.9423,106.0646,30173.0
2016-01-27 13:20:00,130.11,130.11,129.83,129.88,36916.0,106.0809,106.0809,105.8526,105.8934,36916.0
2016-01-27 13:25:00,129.85,129.95,129.32,129.32,18000.0,105.8689,105.9504,105.4368,105.4368,18000.0
2016-01-27 13:30:00,129.37,129.7,129.24,129.51,37566.0,105.4775,105.7466,105.3715,105.5917,37566.0
2016-01-27 13:35:00,129.59,130.1,129.52,130.06,29023.0,105.6569,106.0727,105.5998,106.0401,29023.0
2016-01-27 13:40:00,130.05,130.32,129.47,129.58,25481.0,106.032,106.2521,105.5591,105.6488,25481.0
2016-01-27 13:45:00,129.52,130.06,129.52,129.93,26024.0,105.5998,106.0401,105.5998,105.9341,26024.0
2016-01-27 13:50:00,129.93,130.26,129.9,130.16,25335.0,105.9341,106.2032,105.9097,106.1216,25335.0
2016-01-27 13:55:00,130.14,130.55,129.99,130.47,36024.0,106.1053,106.4396,105.983,106.3744,36024.0
2016-01-27 14:00:00,130.32,131.13,130.29,131.13,56015.0,106.2521,106.9125,106.2276,106.9125,56015.0
2016-01-27 14:05:00,130.96,131.09,130.3,130.31,39755.0,106.7739,106.8799,106.2358,106.2439,39755.0
2016-01-27 14:10:00,130.28,130.72,129.96,129.98,49132.0,106.2195,106.5782,105.9586,105.9749,49132.0
2016-01-27 14:15:00,129.99,130.31,129.94,130.02,35397.0,105.983,106.2439,105.9423,106.0075,35397.0
2016-01-27 14:20:00,130.04,130.62,130.04,130.27,27959.0,106.0238,106.4967,106.0238,106.2113,27959.0
2016-01-27 14:25:00,130.27,130.44,130.0,130.21,21447.0,106.2113,106.3499,105.9912,106.1624,21447.0
2016-01-27 14:30:00,130.12,130.17,129.77,129.82,30675.0,106.089,106.1298,105.8037,105.8444,30675.0
2016-01-27 14:35:00,129.79,130.06,129.55,129.63,67285.0,105.82,106.0401,105.6243,105.6895,67285.0
2016-01-27 14:40:00,129.63,129.91,129.45,129.83,43673.0,105.6895,105.9178,105.5428,105.8526,43673.0
2016-01-27 14:45:00,129.82,130.49,129.62,130.29,45648.0,105.8444,106.3907,105.6814,106.2276,45648.0
2016-01-27 14:50:00,130.25,130.37,129.5,129.65,36999.0,106.195,106.2929,105.5835,105.7058,36999.0
2016-01-27 14:55:00,129.57,129.83,129.2,129.53,28543.0,105.6406,105.8526,105.3389,105.608,28543.0
2016-01-27 15:00:00,129.56,129.58,128.96,129.02,62521.0,105.6324,105.6488,105.1433,105.1922,62521.0
2016-01-27 15:05:00,129.07,129.07,128.52,128.97,54101.0,105.2329,105.2329,104.7845,105.1514,54101.0
2016-01-27 15:10:00,128.94,128.94,127.95,127.95,38097.0,105.127,105.127,104.3198,104.3198,38097.0
2016-01-27 15:15:00,128.01,128.2,127.62,127.67,55128.0,104.3687,104.5236,104.0507,104.0915,55128.0
2016-01-27 15:20:00,127.68,128.66,127.67,128.5,75050.0,104.0997,104.8987,104.0915,104.7682,75050.0
2016-01-27 15:25:00,128.5,128.92,128.45,128.73,90167.0,104.7682,105.1106,104.7274,104.9557,90167.0
2016-01-27 15:30:00,128.68,129.18,128.58,128.89,90155.0,104.915,105.3226,104.8334,105.0862,90155.0
2016-01-27 15:35:00,128.89,129.46,128.65,128.96,86674.0,105.0862,105.5509,104.8905,105.1433,86674.0
2016-01-27 15:40:00,128.95,129.07,128.53,128.99,80711.0,105.1351,105.2329,104.7927,105.1677,80711.0
2016-01-27 15:45:00,128.98,129.03,128.76,128.86,84524.0,105.1596,105.2003,104.9802,105.0617,84524.0
2016-01-27 15:50:00,128.83,128.94,128.73,128.85,141460.0,105.0373,105.127,104.9557,105.0536,141460.0
2016-01-27 15:55:00,128.86,129.06,128.77,128.94,120261.0,105.0617,105.2248,104.9883,105.127,120261.0
2016-01-28 09:30:00,128.85,129.8,128.27,129.8,74131.0,105.0536,105.8281,104.5807,105.8281,74131.0
2016-01-28 09:35:00,129.87,130.04,129.11,129.17,85568.0,105.8852,106.0238,105.2656,105.3145,85568.0
2016-01-28 09:40:00,129.15,129.82,129.04,129.7,57710.0,105.2982,105.8444,105.2085,105.7466,57710.0
2016-01-28 09:45:00,129.7,129.8,128.89,128.96,34972.0,105.7466,105.8281,105.0862,105.1433,34972.0
2016-01-28 09:50:00,128.96,129.46,128.96,129.31,46758.0,105.1433,105.5509,105.1433,105.4286,46758.0
2016-01-28 09:55:00,129.31,129.45,128.83,129.0,20176.0,105.4286,105.5428,105.0373,105.1759,20176.0
2016-01-28 10:00:00,129.04,129.29,128.95,129.13,28807.0,105.2085,105.4123,105.1351,105.2819,28807.0
2016-01-28 10:05:00,129.13,129.19,128.61,128.68,22594.0,105.2819,105.3308,104.8579,104.915,22594.0
2016-01-28 10:10:00,128.69,129.02,128.6,128.93,32480.0,104.9231,105.1922,104.8497,105.1188,32480.0
2016-01-28 10:15:00,128.93,128.98,128.54,128.62,23828.0,105.1188,105.1596,104.8008,104.8661,23828.0
2016-01-28 10:20:00,128.63,128.97,128.55,128.97,19983.0,104.8742,105.1514,104.809,105.1514,19983.0
2016-01-28 10:25:00,128.96,128.99,128.67,128.76,27208.0,105.1433,105.1677,104.9068,104.9802,27208.0
2016-01-28 10:30:00,128.77,128.81,128.17,128.4,23639.0,104.9883,105.021,104.4992,104.6867,23639.0
2016-01-28 10:35:00,128.4,128.69,128.31,128.68,23845.0,104.6867,104.9231,104.6133,104.915,23845.0
2016-01-28 10:40:00,128.65,128.71,128.59,128.7,15490.0,104.8905,104.9394,104.8416,104.9313,15490.0
2016-01-28 10:45:00,128.67,128.68,128.31,128.5,21326.0,104.9068,104.915,104.6133,104.7682,21326.0
2016-01-28 10:50:00,128.5,128.55,128.4,128.48,25570.0,104.7682,104.809,104.6867,104.7519,25570.0
2016-01-28 10:55:00,128.44,128.75,128.4,128.69,24016.0,104.7193,104.972,104.6867,104.9231,24016.0
2016-01-28 11:00:00,128.69,129.09,128.69,129.03,29690.0,104.9231,105.2493,104.9231,105.2003,29690.0
2016-01-28 11:05:00,129.1,129.34,129.06,129.34,20253.0,105.2574,105.4531,105.2248,105.4531,20253.0
2016-01-28 11:10:00,129.33,129.39,129.07,129.23,20216.0,105.4449,105.4938,105.2329,105.3634,20216.0
2016-01-28 11:15:00,129.18,129.28,128.9,128.91,25789.0,105.3226,105.4042,105.0943,105.1025,25789.0
2016-01-28 11:20:00,128.91,129.02,128.87,129.01,62801.0,105.1025,105.1922,105.0699,105.184,62801.0
2016-01-28 11:25:00,129.02,129.05,128.77,128.93,36005.0,105.1922,105.2166,104.9883,105.1188,36005.0
2016-01-28 11:30:00,128.89,129.03,128.82,128.98,27234.0,105.0862,105.2003,105.0291,105.1596,27234.0
2016-01-28 11:35:00,129.03,129.03,128.46,128.5,20331.0,105.2003,105.2003,104.7356,104.7682,20331.0
2016-01-28 11:40:00,128.5,128.58,128.09,128.12,18706.0,104.7682,104.8334,104.4339,104.4584,18706.0
2016-01-28 11:45:00,128.08,128.09,127.6,127.7,26977.0,104.4258,104.4339,104.0344,104.116,26977.0
2016-01-28 11:50:00,127.69,127.75,127.6,127.6,14707.0,104.1078,104.1567,104.0344,104.0344,14707.0
2016-01-28 11:55:00,127.6,127.64,127.36,127.46,21661.0,104.0344,104.067,103.8388,103.9203,21661.0
2016-01-28 12:00:00,127.43,128.13,127.42,128.08,21330.0,103.8958,104.4665,103.8877,104.4258,21330.0
2016-01-28 12:05:00,128.04,128.15,127.99,128.03,9714.0,104.3932,104.4829,104.3524,104.385,9714.0
2016-01-28 12:10:00,128.03,128.18,127.96,128.08,15360.0,104.385,104.5073,104.3279,104.4258,15360.0
2016-01-28 12:15:00,128.1,128.16,127.97,128.05,13386.0,104.4421,104.491,104.3361,104.4013,13386.0
2016-01-28 12:20:00,128.07,128.42,128.04,128.38,15239.0,104.4176,104.703,104.3932,104.6704,15239.0
2016-01-28 12:25:00,128.41,128.42,128.32,128.36,12295.0,104.6948,104.703,104.6215,104.6541,12295.0
2016-01-28 12:30:00,128.35,128.41,128.2,128.38,19527.0,104.6459,104.6948,104.5236,104.6704,19527.0
2016-01-28 12:35:00,128.43,128.58,128.42,128.48,17114.0,104.7111,104.8334,104.703,104.7519,17114.0
2016-01-28 12:40:00,128.48,128.53,128.39,128.51,17453.0,104.7519,104.7927,104.6785,104.7764,17453.0
2016-01-28 12:45:00,128.53,128.56,128.45,128.45,15915.0,104.7927,104.8171,104.7274,104.7274,15915.0
2016-01-28 12:50:00,128.49,128.5,128.23,128.23,18409.0,104.7601,104.7682,104.5481,104.5481,18409.0
2016-01-28 12:55:00,128.17,128.19,128.06,128.08,16996.0,104.4992,104.5155,104.4095,104.4258,16996.0
2016-01-28 13:00:00,128.08,128.16,127.91,127.99,28540.0,104.4258,104.491,104.2872,104.3524,28540.0
2016-01-28 13:05:00,128.04,128.14,127.95,128.05,14616.0,104.3932,104.4747,104.3198,104.4013,14616.0
2016-01-28 13:10:00,128.04,128.28,128.0,128.28,14477.0,104.3932,104.5888,104.3606,104.5888,14477.0
2016-01-28 13:15:00,128.28,128.28,127.67,127.67,18147.0,104.5888,104.5888,104.0915,104.0915,18147.0
2016-01-28 13:20:00,127.63,127.64,127.44,127.58,20777.0,104.0589,104.067,103.904,104.0181,20777.0
2016-01-28 13:25:00,127.56,128.18,127.55,128.16,19441.0,104.0018,104.5073,103.9937,104.491,19441.0
2016-01-28 13:30:00,128.16,128.34,128.12,128.3,22055.0,104.491,104.6378,104.4584,104.6051,22055.0
2016-01-28 13:35:00,128.29,128.41,128.26,128.4,13365.0,104.597,104.6948,104.5725,104.6867,13365.0
2016-01-28 13:40:00,128.4,128.73,128.4,128.69,16730.0,104.6867,104.9557,104.6867,104.9231,16730.0
2016-01-28 13:45:00,128.71,128.76,128.55,128.64,22129.0,104.9394,104.9802,104.809,104.8824,22129.0
2016-01-28 13:50:00,128.64,128.64,128.48,128.54,7283.0,104.8824,104.8824,104.7519,104.8008,7283.0
2016-01-28 13:55:00,128.58,128.76,128.54,128.6,28399.0,104.8334,104.9802,104.8008,104.8497,28399.0
2016-01-28 14:00:00,128.6,128.79,128.6,128.79,19183.0,104.8497,105.0047,104.8497,105.0047,19183.0
2016-01-28 14:05:00,128.8,128.8,128.62,128.78,7870.0,105.0128,105.0128,104.8661,104.9965,7870.0
2016-01-28 14:10:00,128.8,128.83,128.69,128.79,9991.0,105.0128,105.0373,104.9231,105.0047,9991.0
2016-01-28 14:15:00,128.81,128.9,128.67,128.67,12615.0,105.021,105.0943,104.9068,104.9068,12615.0
2016-01-28 14:20:00,128.7,128.88,128.67,128.82,14209.0,104.9313,105.078,104.9068,105.0291,14209.0
2016-01-28 14:25:00,128.79,129.1,128.78,129.04,13173.0,105.0047,105.2574,104.9965,105.2085,13173.0
2016-01-28 14:30:00,129.04,129.26,128.94,129.0,18903.0,105.2085,105.3879,105.127,105.1759,18903.0
2016-01-28 14:35:00,128.96,128.98,128.83,128.88,7861.0,105.1433,105.1596,105.0373,105.078,7861.0
2016-01-28 14:40:00,128.84,128.86,128.54,128.57,16802.0,105.0454,105.0617,104.8008,104.8253,16802.0
2016-01-28 14:45:00,128.51,128.51,128.34,128.34,10322.0,104.7764,104.7764,104.6378,104.6378,10322.0
2016-01-28 14:50:00,128.34,128.44,128.33,128.4,15547.0,104.6378,104.7193,104.6296,104.6867,15547.0
2016-01-28 14:55:00,128.4,128.55,128.4,128.53,27554.0,104.6867,104.809,104.6867,104.7927,27554.0
2016-01-28 15:00:00,128.5,128.61,128.35,128.4,27308.0,104.7682,104.8579,104.6459,104.6867,27308.0
2016-01-28 15:05:00,128.36,128.49,128.19,128.31,20078.0,104.6541,104.7601,104.5155,104.6133,20078.0
2016-01-28 15:10:00,128.34,128.65,128.33,128.52,23109.0,104.6378,104.8905,104.6296,104.7845,23109.0
2016-01-28 15:15:00,128.54,128.6,128.48,128.48,20468.0,104.8008,104.8497,104.7519,104.7519,20468.0
2016-01-28 15:20:00,128.47,128.52,128.29,128.33,24071.0,104.7438,104.7845,104.597,104.6296,24071.0
2016-01-28 15:25:00,128.3,128.49,128.18,128.44,28848.0,104.6051,104.7601,104.5073,104.7193,28848.0
2016-01-28 15:30:00,128.46,128.53,128.45,128.51,34807.0,104.7356,104.7927,104.7274,104.7764,34807.0
2016-01-28 15:35:00,128.53,128.66,128.44,128.44,29930.0,104.7927,104.8987,104.7193,104.7193,29930.0
2016-01-28 15:40:00,128.43,128.57,128.3,128.4,53087.0,104.7111,104.8253,104.6051,104.6867,53087.0
2016-01-28 15:45:00,128.34,128.56,128.33,128.55,46914.0,104.6378,104.8171,104.6296,104.809,46914.0
2016-01-28 15:50:00,128.55,128.61,128.46,128.47,48565.0,104.809,104.8579,104.7356,104.7438,48565.0
2016-01-28 15:55:00,128.49,128.85,128.48,128.65,177902.0,104.7601,105.0536,104.7519,104.8905,177902.0
2016-01-29 09:30:00,129.15,130.52,129.15,130.44,40622.0,105.2982,106.4152,105.2982,106.3499,40622.0
2016-01-29 09:35:00,130.51,130.78,130.14,130.78,26317.0,106.407,106.6271,106.1053,106.6271,26317.0
2016-01-29 09:40:00,130.73,131.17,130.73,131.17,20396.0,106.5864,106.9451,106.5864,106.9451,20396.0
2016-01-29 09:45:00,131.02,131.33,130.63,131.33,41801.0,106.8228,107.0756,106.5048,107.0756,41801.0
2016-01-29 09:50:00,131.41,131.59,130.91,130.99,35928.0,107.1408,107.2875,106.7331,106.7984,35928.0
2016-01-29 09:55:00,130.98,131.06,130.24,130.41,42454.0,106.7902,106.8554,106.1869,106.3255,42454.0
2016-01-29 10:00:00,130.41,131.81,130.41,131.56,49750.0,106.3255,107.4669,106.3255,107.2631,49750.0
2016-01-29 10:05:00,131.57,131.66,130.63,130.81,15791.0,107.2712,107.3446,106.5048,106.6516,15791.0
2016-01-29 10:10:00,130.93,131.4,130.93,131.29,18962.0,106.7494,107.1326,106.7494,107.0429,18962.0
2016-01-29 10:15:00,131.19,131.25,130.57,130.57,28758.0,106.9614,107.0103,106.4559,106.4559,28758.0
2016-01-29 10:20:00,130.57,130.92,130.53,130.67,32526.0,106.4559,106.7413,106.4233,106.5375,32526.0
2016-01-29 10:25:00,130.65,131.3,130.63,130.98,15150.0,106.5211,107.0511,106.5048,106.7902,15150.0
2016-01-29 10:30:00,130.94,130.99,130.66,130.75,25529.0,106.7576,106.7984,106.5293,106.6027,25529.0
2016-01-29 10:35:00,130.75,130.83,130.62,130.83,39121.0,106.6027,106.6679,106.4967,106.6679,39121.0
2016-01-29 10:40:00,130.83,131.28,130.83,131.28,23255.0,106.6679,107.0348,106.6679,107.0348,23255.0
2016-01-29 10:45:00,131.29,131.47,131.24,131.39,17775.0,107.0429,107.1897,107.0022,107.1245,17775.0
2016-01-29 10:50:00,131.36,131.41,131.14,131.2,12999.0,107.1,107.1408,106.9206,106.9696,12999.0
2016-01-29 10:55:00,131.2,131.44,131.14,131.28,18101.0,106.9696,107.1652,106.9206,107.0348,18101.0
2016-01-29 11:00:00,131.31,131.64,131.24,131.48,15338.0,107.0593,107.3283,107.0022,107.1979,15338.0
2016-01-29 11:05:00,131.49,131.89,131.48,131.78,29352.0,107.206,107.5321,107.1979,107.4425,29352.0
2016-01-29 11:10:00,131.74,131.78,131.53,131.64,14599.0,107.4098,107.4425,107.2386,107.3283,14599.0
2016-01-29 11:15:00,131.59,131.63,131.2,131.38,17889.0,107.2875,107.3202,106.9696,107.1163,17889.0
2016-01-29 11:20:00,131.38,131.68,131.33,131.64,17372.0,107.1163,107.3609,107.0756,107.3283,17372.0
2016-01-29 11:25:00,131.65,131.88,131.49,131.76,21985.0,107.3365,107.524,107.206,107.4261,21985.0
2016-01-29 11:30:00,131.74,132.19,131.72,132.03,44654.0,107.4098,107.7767,107.3935,107.6463,44654.0
2016-01-29 11:35:00,132.1,132.12,131.92,132.0,18801.0,107.7034,107.7197,107.5566,107.6218,18801.0
2016-01-29 11:40:00,132.05,132.18,131.91,132.16,21619.0,107.6626,107.7686,107.5484,107.7523,21619.0
2016-01-29 11:45:00,132.17,132.27,132.1,132.15,20151.0,107.7604,107.842,107.7034,107.7441,20151.0
2016-01-29 11:50:00,132.19,132.68,132.15,132.51,20199.0,107.7767,108.1762,107.7441,108.0376,20199.0
2016-01-29 11:55:00,132.51,132.77,132.46,132.5,21906.0,108.0376,108.2496,107.9969,108.0295,21906.0
2016-01-29 12:00:00,132.5,132.55,132.29,132.44,23241.0,108.0295,108.0702,107.8583,107.9806,23241.0
2016-01-29 12:05:00,132.44,132.45,132.27,132.27,11106.0,107.9806,107.9887,107.842,107.842,11106.0
2016-01-29 12:10:00,132.31,132.56,132.31,132.56,35348.0,107.8746,108.0784,107.8746,108.0784,35348.0
2016-01-29 12:15:00,132.58,132.88,132.54,132.88,27074.0,108.0947,108.3393,108.0621,108.3393,27074.0
2016-01-29 12:20:00,132.86,133.15,132.81,133.02,16472.0,108.323,108.5594,108.2822,108.4534,16472.0
2016-01-29 12:25:00,133.07,133.07,132.8,132.8,12094.0,108.4942,108.4942,108.2741,108.2741,12094.0
2016-01-29 12:30:00,132.8,132.85,132.64,132.79,11851.0,108.2741,108.3148,108.1436,108.2659,11851.0
2016-01-29 12:35:00,132.81,133.08,132.81,133.05,16822.0,108.2822,108.5024,108.2822,108.4779,16822.0
2016-01-29 12:40:00,133.06,133.22,133.0,133.11,9432.0,108.4861,108.6165,108.4371,108.5268,9432.0
2016-01-29 12:45:00,133.13,133.28,133.13,133.23,22312.0,108.5431,108.6654,108.5431,108.6247,22312.0
2016-01-29 12:50:00,133.24,133.53,133.23,133.4,24934.0,108.6328,108.8693,108.6247,108.7633,24934.0
2016-01-29 12:55:00,133.39,133.51,133.36,133.48,12915.0,108.7551,108.853,108.7307,108.8285,12915.0
2016-01-29 13:00:00,133.51,133.51,133.3,133.41,18291.0,108.853,108.853,108.6817,108.7714,18291.0
2016-01-29 13:05:00,133.42,133.78,133.38,133.69,33789.0,108.7796,109.0731,108.747,108.9997,33789.0
2016-01-29 13:10:00,133.69,133.86,133.68,133.77,19987.0,108.9997,109.1383,108.9916,109.0649,19987.0
2016-01-29 13:15:00,133.79,133.84,133.67,133.82,16099.0,109.0812,109.122,108.9834,109.1057,16099.0
2016-01-29 13:20:00,133.85,133.85,133.54,133.59,18391.0,109.1302,109.1302,108.8774,108.9182,18391.0
2016-01-29 13:25:00,133.55,133.55,133.33,133.43,11695.0,108.8856,108.8856,108.7062,108.7877,11695.0
2016-01-29 13:30:00,133.46,133.52,133.38,133.38,23903.0,108.8122,108.8611,108.747,108.747,23903.0
2016-01-29 13:35:00,133.43,133.58,133.39,133.49,20996.0,108.7877,108.91,108.7551,108.8366,20996.0
2016-01-29 13:40:00,133.44,133.75,133.44,133.73,20491.0,108.7959,109.0486,108.7959,109.0323,20491.0
2016-01-29 13:45:00,133.73,133.82,133.58,133.82,14205.0,109.0323,109.1057,108.91,109.1057,14205.0
2016-01-29 13:50:00,133.79,133.88,133.7,133.82,22268.0,109.0812,109.1546,109.0079,109.1057,22268.0
2016-01-29 13:55:00,133.83,134.09,133.82,134.02,17651.0,109.1139,109.3258,109.1057,109.2688,17651.0
2016-01-29 14:00:00,133.95,134.0,133.78,133.94,27374.0,109.2117,109.2525,109.0731,109.2035,27374.0
2016-01-29 14:05:00,133.99,134.0,133.63,133.65,16120.0,109.2443,109.2525,108.9508,108.9671,16120.0
2016-01-29 14:10:00,133.61,133.62,133.34,133.36,19652.0,108.9345,108.9426,108.7143,108.7307,19652.0
2016-01-29 14:15:00,133.41,133.78,133.38,133.72,21159.0,108.7714,109.0731,108.747,109.0242,21159.0
2016-01-29 14:20:00,133.72,133.77,133.54,133.54,16260.0,109.0242,109.0649,108.8774,108.8774,16260.0
2016-01-29 14:25:00,133.59,133.93,133.57,133.9,14599.0,108.9182,109.1954,108.9019,109.1709,14599.0
2016-01-29 14:30:00,133.91,133.93,133.7,133.93,17611.0,109.1791,109.1954,109.0079,109.1954,17611.0
2016-01-29 14:35:00,133.91,134.0,133.77,133.88,24884.0,109.1791,109.2525,109.0649,109.1546,24884.0
2016-01-29 14:40:00,133.86,134.05,133.84,134.01,21760.0,109.1383,109.2932,109.122,109.2606,21760.0
2016-01-29 14:45:00,133.98,134.14,133.9,134.05,20940.0,109.2361,109.3666,109.1709,109.2932,20940.0
2016-01-29 14:50:00,134.08,134.1,133.74,134.01,22187.0,109.3177,109.334,109.0405,109.2606,22187.0
2016-01-29 14:55:00,134.01,134.01,133.68,133.8,24125.0,109.2606,109.2606,108.9916,109.0894,24125.0
2016-01-29 15:00:00,133.83,133.9,133.79,133.83,35254.0,109.1139,109.1709,109.0812,109.1139,35254.0
2016-01-29 15:05:00,133.85,133.92,133.76,133.92,24765.0,109.1302,109.1872,109.0568,109.1872,24765.0
2016-01-29 15:10:00,133.91,133.92,133.75,133.89,31227.0,109.1791,109.1872,109.0486,109.1628,31227.0
2016-01-29 15:15:00,133.86,133.99,133.72,133.97,179678.0,109.1383,109.2443,109.0242,109.228,179678.0
2016-01-29 15:20:00,134.03,134.19,133.94,134.17,116382.0,109.2769,109.4074,109.2035,109.3911,116382.0
2016-01-29 15:25:00,134.18,134.23,133.91,133.94,28782.0,109.3992,109.44,109.1791,109.2035,28782.0
2016-01-29 15:30:00,133.95,133.95,133.8,133.81,21628.0,109.2117,109.2117,109.0894,109.0975,21628.0
2016-01-29 15:35:00,133.8,133.92,133.64,133.64,40333.0,109.0894,109.1872,108.9589,108.9589,40333.0
2016-01-29 15:40:00,133.64,133.75,133.55,133.61,36238.0,108.9589,109.0486,108.8856,108.9345,36238.0
2016-01-29 15:45:00,133.62,133.86,133.55,133.77,45133.0,108.9426,109.1383,108.8856,109.0649,45133.0
2016-01-29 15:50:00,133.78,133.79,133.58,133.7,66743.0,109.0731,109.0812,108.91,109.0079,66743.0
2016-01-29 15:55:00,133.74,133.93,133.55,133.71,215991.0,109.0405,109.1954,108.8856,109.016,215991.0
2016-02-01 09:30:00,132.3,132.49,131.8,131.98,49141.0,107.8664,108.0213,107.4588,107.6055,49141.0
2016-02-01 09:35:00,131.98,132.33,131.87,132.15,33879.0,107.6055,107.8909,107.5158,107.7441,33879.0
2016-02-01 09:40:00,132.02,132.45,131.64,131.96,37487.0,107.6381,107.9887,107.3283,107.5892,37487.0
2016-02-01 09:45:00,131.99,132.22,131.36,131.51,46321.0,107.6137,107.8012,107.1,107.2223,46321.0
2016-02-01 09:50:00,131.55,131.72,131.37,131.43,23302.0,107.2549,107.3935,107.1082,107.1571,23302.0
2016-02-01 09:55:00,131.39,131.39,131.24,131.25,9456.0,107.1245,107.1245,107.0022,107.0103,9456.0
2016-02-01 10:00:00,131.32,131.53,130.96,131.44,18857.0,107.0674,107.2386,106.7739,107.1652,18857.0
2016-02-01 10:05:00,131.43,131.43,131.2,131.3,14044.0,107.1571,107.1571,106.9696,107.0511,14044.0
2016-02-01 10:10:00,131.23,131.67,131.14,131.67,13565.0,106.994,107.3528,106.9206,107.3528,13565.0
2016-02-01 10:15:00,131.62,131.77,131.46,131.59,11911.0,107.312,107.4343,107.1816,107.2875,11911.0
2016-02-01 10:20:00,131.54,131.73,131.32,131.32,13161.0,107.2468,107.4017,107.0674,107.0674,13161.0
2016-02-01 10:25:00,131.32,131.35,131.1,131.26,7482.0,107.0674,107.0919,106.888,107.0185,7482.0
2016-02-01 10:30:00,131.2,131.2,130.83,130.91,14209.0,106.9696,106.9696,106.6679,106.7331,14209.0
2016-02-01 10:35:00,130.85,131.11,130.85,131.05,16916.0,106.6842,106.8962,106.6842,106.8473,16916.0
2016-02-01 10:40:00,131.08,131.44,131.08,131.44,9929.0,106.8717,107.1652,106.8717,107.1652,9929.0
2016-02-01 10:45:00,131.52,131.6,131.4,131.41,9861.0,107.2305,107.2957,107.1326,107.1408,9861.0
2016-02-01 10:50:00,131.42,131.52,131.29,131.5,14912.0,107.1489,107.2305,107.0429,107.2142,14912.0
2016-02-01 10:55:00,131.54,131.7,131.38,131.59,14898.0,107.2468,107.3772,107.1163,107.2875,14898.0
2016-02-01 11:00:00,131.59,131.6,131.45,131.49,15732.0,107.2875,107.2957,107.1734,107.206,15732.0
2016-02-01 11:05:00,131.49,131.92,131.49,131.88,21773.0,107.206,107.5566,107.206,107.524,21773.0
2016-02-01 11:10:00,131.87,132.35,131.83,132.25,18231.0,107.5158,107.9072,107.4832,107.8257,18231.0
2016-02-01 11:15:00,132.26,132.47,132.21,132.45,15774.0,107.8338,108.005,107.793,107.9887,15774.0
2016-02-01 11:20:00,132.41,132.42,132.26,132.36,22714.0,107.9561,107.9643,107.8338,107.9153,22714.0
2016-02-01 11:25:00,132.35,132.72,132.34,132.7,15496.0,107.9072,108.2089,107.899,108.1925,15496.0
2016-02-01 11:30:00,132.72,132.77,132.56,132.77,27934.0,108.2089,108.2496,108.0784,108.2496,27934.0
2016-02-01 11:35:00,132.77,133.33,132.77,133.33,33699.0,108.2496,108.7062,108.2496,108.7062,33699.0
2016-02-01 11:40:00,133.3,133.33,133.15,133.3,22690.0,108.6817,108.7062,108.5594,108.6817,22690.0
2016-02-01 11:45:00,133.29,133.45,133.26,133.3,20893.0,108.6736,108.804,108.6491,108.6817,20893.0
2016-02-01 11:50:00,133.29,133.29,132.99,132.99,25813.0,108.6736,108.6736,108.429,108.429,25813.0
2016-02-01 11:55:00,132.99,133.02,132.89,133.02,14251.0,108.429,108.4534,108.3475,108.4534,14251.0
2016-02-01 12:00:00,132.99,132.99,132.79,132.89,18778.0,108.429,108.429,108.2659,108.3475,18778.0
2016-02-01 12:05:00,132.89,132.96,132.8,132.96,21604.0,108.3475,108.4045,108.2741,108.4045,21604.0
2016-02-01 12:10:00,132.94,133.1,132.94,133.04,20020.0,108.3882,108.5187,108.3882,108.4698,20020.0
2016-02-01 12:15:00,133.01,133.05,132.88,133.02,15878.0,108.4453,108.4779,108.3393,108.4534,15878.0
2016-02-01 12:20:00,132.99,133.05,132.89,132.94,22516.0,108.429,108.4779,108.3475,108.3882,22516.0
2016-02-01 12:25:00,132.97,133.01,132.85,132.9,13962.0,108.4127,108.4453,108.3148,108.3556,13962.0
2016-02-01 12:30:00,132.9,132.92,132.73,132.74,10001.0,108.3556,108.3719,108.217,108.2252,10001.0
2016-02-01 12:35:00,132.74,132.78,132.61,132.78,23130.0,108.2252,108.2578,108.1192,108.2578,23130.0
2016-02-01 12:40:00,132.78,132.83,132.71,132.76,12305.0,108.2578,108.2985,108.2007,108.2415,12305.0
2016-02-01 12:45:00,132.72,133.08,132.71,133.08,9246.0,108.2089,108.5024,108.2007,108.5024,9246.0
2016-02-01 12:50:00,133.08,133.11,132.85,132.89,14982.0,108.5024,108.5268,108.3148,108.3475,14982.0
2016-02-01 12:55:00,132.87,132.95,132.83,132.92,10626.0,108.3311,108.3964,108.2985,108.3719,10626.0
2016-02-01 13:00:00,132.95,133.4,132.88,133.4,20164.0,108.3964,108.7633,108.3393,108.7633,20164.0
2016-02-01 13:05:00,133.41,133.46,133.26,133.32,23086.0,108.7714,108.8122,108.6491,108.698,23086.0
2016-02-01 13:10:00,133.29,133.68,133.29,133.68,19961.0,108.6736,108.9916,108.6736,108.9916,19961.0
2016-02-01 13:15:00,133.67,133.77,133.62,133.65,33417.0,108.9834,109.0649,108.9426,108.9671,33417.0
2016-02-01 13:20:00,133.68,133.82,133.61,133.61,26123.0,108.9916,109.1057,108.9345,108.9345,26123.0
2016-02-01 13:25:00,133.65,133.75,133.5,133.54,17825.0,108.9671,109.0486,108.8448,108.8774,17825.0
2016-02-01 13:30:00,133.51,133.78,133.51,133.78,31217.0,108.853,109.0731,108.853,109.0731,31217.0
2016-02-01 13:35:00,133.78,133.87,133.7,133.7,44990.0,109.0731,109.1465,109.0079,109.0079,44990.0
2016-02-01 13:40:00,133.66,133.71,133.47,133.48,19234.0,108.9752,109.016,108.8203,108.8285,19234.0
2016-02-01 13:45:00,133.42,133.68,133.34,133.65,9813.0,108.7796,108.9916,108.7143,108.9671,9813.0
2016-02-01 13:50:00,133.65,133.72,133.53,133.7,25088.0,108.9671,109.0242,108.8693,109.0079,25088.0
2016-02-01 13:55:00,133.7,133.99,133.69,133.93,33774.0,109.0079,109.2443,108.9997,109.1954,33774.0
2016-02-01 14:00:00,133.93,134.16,133.8,134.13,25038.0,109.1954,109.3829,109.0894,109.3584,25038.0
2016-02-01 14:05:00,134.16,134.23,133.85,133.85,44100.0,109.3829,109.44,109.1302,109.1302,44100.0
2016-02-01 14:10:00,133.8,133.86,133.74,133.74,29804.0,109.0894,109.1383,109.0405,109.0405,29804.0
2016-02-01 14:15:00,133.74,133.96,133.72,133.9,43065.0,109.0405,109.2198,109.0242,109.1709,43065.0
2016-02-01 14:20:00,133.9,133.92,133.74,133.79,37333.0,109.1709,109.1872,109.0405,109.0812,37333.0
2016-02-01 14:25:00,133.79,133.86,133.71,133.84,28531.0,109.0812,109.1383,109.016,109.122,28531.0
2016-02-01 14:30:00,133.85,133.87,133.74,133.75,39233.0,109.1302,109.1465,109.0405,109.0486,39233.0
2016-02-01 14:35:00,133.79,133.84,133.59,133.71,23720.0,109.0812,109.122,108.9182,109.016,23720.0
2016-02-01 14:40:00,133.75,133.9,133.72,133.9,23822.0,109.0486,109.1709,109.0242,109.1709,23822.0
2016-02-01 14:45:00,133.9,134.14,133.83,133.99,37282.0,109.1709,109.3666,109.1139,109.2443,37282.0
2016-02-01 14:50:00,133.98,134.07,133.85,133.91,21120.0,109.2361,109.3095,109.1302,109.1791,21120.0
2016-02-01 14:55:00,133.91,134.28,133.91,134.26,19643.0,109.1791,109.4807,109.1791,109.4644,19643.0
2016-02-01 15:00:00,134.26,134.32,134.02,134.04,49221.0,109.4644,109.5134,109.2688,109.2851,49221.0
2016-02-01 15:05:00,134.04,134.15,133.97,134.14,31583.0,109.2851,109.3748,109.228,109.3666,31583.0
2016-02-01 15:10:00,134.14,134.15,133.94,134.03,46918.0,109.3666,109.3748,109.2035,109.2769,46918.0
2016-02-01 15:15:00,134.02,134.21,133.99,134.14,53387.0,109.2688,109.4237,109.2443,109.3666,53387.0
2016-02-01 15:20:00,134.14,134.38,134.09,134.24,38425.0,109.3666,109.5623,109.3258,109.4481,38425.0
2016-02-01 15:25:00,134.25,134.25,134.09,134.14,38628.0,109.4563,109.4563,109.3258,109.3666,38628.0
2016-02-01 15:30:00,134.15,134.21,134.0,134.11,52227.0,109.3748,109.4237,109.2525,109.3421,52227.0
2016-02-01 15:35:00,134.11,134.16,133.96,134.0,60961.0,109.3421,109.3829,109.2198,109.2525,60961.0
2016-02-01 15:40:00,134.0,134.23,133.9,134.15,48954.0,109.2525,109.44,109.1709,109.3748,48954.0
2016-02-01 15:45:00,134.17,134.19,133.75,133.76,58634.0,109.3911,109.4074,109.0486,109.0568,58634.0
2016-02-01 15:50:00,133.77,133.8,133.63,133.75,39433.0,109.0649,109.0894,108.9508,109.0486,39433.0
2016-02-01 15:55:00,133.77,133.84,133.56,133.56,98317.0,109.0649,109.122,108.8937,108.8937,98317.0
2016-02-02 09:30:00,132.5,132.68,131.99,132.41,68474.0,108.0295,108.1762,107.6137,107.9561,68474.0
2016-02-02 09:35:00,132.27,133.18,132.13,133.01,34134.0,107.842,108.5839,107.7278,108.4453,34134.0
2016-02-02 09:40:00,132.98,133.29,132.42,132.42,20333.0,108.4208,108.6736,107.9643,107.9643,20333.0
2016-02-02 09:45:00,132.43,132.79,132.43,132.68,23979.0,107.9724,108.2659,107.9724,108.1762,23979.0
2016-02-02 09:50:00,132.51,132.6,132.12,132.37,22530.0,108.0376,108.111,107.7197,107.9235,22530.0
2016-02-02 09:55:00,132.35,132.85,132.31,132.79,28788.0,107.9072,108.3148,107.8746,108.2659,28788.0
2016-02-02 10:00:00,132.79,132.79,132.48,132.75,16267.0,108.2659,108.2659,108.0132,108.2333,16267.0
2016-02-02 10:05:00,132.7,133.14,132.69,133.04,34405.0,108.1925,108.5513,108.1844,108.4698,34405.0
2016-02-02 10:10:00,133.09,133.21,132.89,132.92,40256.0,108.5105,108.6084,108.3475,108.3719,40256.0
2016-02-02 10:15:00,132.87,132.94,132.63,132.83,14733.0,108.3311,108.3882,108.1355,108.2985,14733.0
2016-02-02 10:20:00,132.86,133.05,132.77,132.95,23391.0,108.323,108.4779,108.2496,108.3964,23391.0
2016-02-02 10:25:00,132.94,133.15,132.72,133.15,53162.0,108.3882,108.5594,108.2089,108.5594,53162.0
2016-02-02 10:30:00,133.12,133.28,133.0,133.0,18964.0,108.535,108.6654,108.4371,108.4371,18964.0
2016-02-02 10:35:00,132.99,133.26,132.91,133.21,19708.0,108.429,108.6491,108.3638,108.6084,19708.0
2016-02-02 10:40:00,133.17,133.2,132.93,133.1,31262.0,108.5757,108.6002,108.3801,108.5187,31262.0
2016-02-02 10:45:00,133.09,133.4,132.99,133.28,21961.0,108.5105,108.7633,108.429,108.6654,21961.0
2016-02-02 10:50:00,133.13,133.16,132.91,133.07,31337.0,108.5431,108.5676,108.3638,108.4942,31337.0
2016-02-02 10:55:00,133.08,133.32,133.08,133.1,11220.0,108.5024,108.698,108.5024,108.5187,11220.0
2016-02-02 11:00:00,133.12,133.28,133.08,133.1,17059.0,108.535,108.6654,108.5024,108.5187,17059.0
2016-02-02 11:05:00,133.03,133.34,133.0,133.34,25771.0,108.4616,108.7143,108.4371,108.7143,25771.0
2016-02-02 11:10:00,133.35,133.54,133.28,133.54,14770.0,108.7225,108.8774,108.6654,108.8774,14770.0
2016-02-02 11:15:00,133.48,133.58,133.46,133.55,12973.0,108.8285,108.91,108.8122,108.8856,12973.0
2016-02-02 11:20:00,133.52,133.83,133.32,133.64,34056.0,108.8611,109.1139,108.698,108.9589,34056.0
2016-02-02 11:25:00,133.65,133.75,133.21,133.34,25624.0,108.9671,109.0486,108.6084,108.7143,25624.0
2016-02-02 11:30:00,133.3,133.9,133.3,133.84,35257.0,108.6817,109.1709,108.6817,109.122,35257.0
2016-02-02 11:35:00,133.83,133.83,133.62,133.63,36585.0,109.1139,109.1139,108.9426,108.9508,36585.0
2016-02-02 11:40:00,133.63,133.76,133.3,133.3,28350.0,108.9508,109.0568,108.6817,108.6817,28350.0
2016-02-02 11:45:00,133.3,133.3,133.15,133.21,32921.0,108.6817,108.6817,108.5594,108.6084,32921.0
2016-02-02 11:50:00,133.2,133.4,133.2,133.36,29942.0,108.6002,108.7633,108.6002,108.7307,29942.0
2016-02-02 11:55:00,133.36,133.39,133.05,133.09,15219.0,108.7307,108.7551,108.4779,108.5105,15219.0
2016-02-02 12:00:00,133.12,133.24,132.9,132.9,30000.0,108.535,108.6328,108.3556,108.3556,30000.0
2016-02-02 12:05:00,132.9,132.96,132.78,132.89,13241.0,108.3556,108.4045,108.2578,108.3475,13241.0
2016-02-02 12:10:00,132.91,132.95,132.82,132.83,10650.0,108.3638,108.3964,108.2904,108.2985,10650.0
2016-02-02 12:15:00,132.83,132.99,132.75,132.99,24345.0,108.2985,108.429,108.2333,108.429,24345.0
2016-02-02 12:20:00,132.96,133.0,132.85,132.95,6692.0,108.4045,108.4371,108.3148,108.3964,6692.0
2016-02-02 12:25:00,132.94,133.22,132.89,133.2,34235.0,108.3882,108.6165,108.3475,108.6002,34235.0
2016-02-02 12:30:00,133.19,133.23,132.94,132.94,11167.0,108.592,108.6247,108.3882,108.3882,11167.0
2016-02-02 12:35:00,132.94,133.09,132.94,132.98,6986.0,108.3882,108.5105,108.3882,108.4208,6986.0
2016-02-02 12:40:00,132.98,132.98,132.83,132.83,8011.0,108.4208,108.4208,108.2985,108.2985,8011.0
2016-02-02 12:45:00,132.88,133.08,132.82,132.99,8544.0,108.3393,108.5024,108.2904,108.429,8544.0
2016-02-02 12:50:00,133.0,133.11,132.99,133.07,12106.0,108.4371,108.5268,108.429,108.4942,12106.0
2016-02-02 12:55:00,133.11,133.25,132.95,133.25,25410.0,108.5268,108.641,108.3964,108.641,25410.0
2016-02-02 13:00:00,133.24,133.28,133.04,133.22,19476.0,108.6328,108.6654,108.4698,108.6165,19476.0
2016-02-02 13:05:00,133.15,133.25,133.02,133.13,25567.0,108.5594,108.641,108.4534,108.5431,25567.0
2016-02-02 13:10:00,133.13,133.24,133.09,133.2,11327.0,108.5431,108.6328,108.5105,108.6002,11327.0
2016-02-02 13:15:00,133.16,133.21,133.1,133.19,12362.0,108.5676,108.6084,108.5187,108.592,12362.0
2016-02-02 13:20:00,133.19,133.22,133.07,133.1,11446.0,108.592,108.6165,108.4942,108.5187,11446.0
2016-02-02 13:25:00,133.1,133.37,133.09,133.23,14517.0,108.5187,108.7388,108.5105,108.6247,14517.0
2016-02-02 13:30:00,133.19,133.19,132.98,133.12,17377.0,108.592,108.592,108.4208,108.535,17377.0
2016-02-02 13:35:00,133.12,133.13,132.96,133.08,21246.0,108.535,108.5431,108.4045,108.5024,21246.0
2016-02-02 13:40:00,133.1,133.32,133.0,133.31,32033.0,108.5187,108.698,108.4371,108.6899,32033.0
2016-02-02 13:45:00,133.24,133.26,133.04,133.08,10620.0,108.6328,108.6491,108.4698,108.5024,10620.0
2016-02-02 13:50:00,133.07,133.11,132.97,133.11,17451.0,108.4942,108.5268,108.4127,108.5268,17451.0
2016-02-02 13:55:00,133.11,133.24,133.03,133.11,14866.0,108.5268,108.6328,108.4616,108.5268,14866.0
2016-02-02 14:00:00,133.13,133.21,132.96,133.0,10615.0,108.5431,108.6084,108.4045,108.4371,10615.0
2016-02-02 14:05:00,133.02,133.12,132.97,132.99,10437.0,108.4534,108.535,108.4127,108.429,10437.0
2016-02-02 14:10:00,132.99,133.14,132.97,133.13,15760.0,108.429,108.5513,108.4127,108.5431,15760.0
2016-02-02 14:15:00,133.1,133.51,133.06,133.45,23660.0,108.5187,108.853,108.4861,108.804,23660.0
2016-02-02 14:20:00,133.49,133.59,133.15,133.19,18817.0,108.8366,108.9182,108.5594,108.592,18817.0
2016-02-02 14:25:00,133.15,133.15,132.96,133.12,17391.0,108.5594,108.5594,108.4045,108.535,17391.0
2016-02-02 14:30:00,133.12,133.25,133.1,133.2,23169.0,108.535,108.641,108.5187,108.6002,23169.0
2016-02-02 14:35:00,133.21,133.7,133.14,133.6,40207.0,108.6084,109.0079,108.5513,108.9263,40207.0
2016-02-02 14:40:00,133.58,133.84,133.41,133.84,32918.0,108.91,109.122,108.7714,109.122,32918.0
2016-02-02 14:45:00,133.84,133.94,133.65,133.75,74880.0,109.122,109.2035,108.9671,109.0486,74880.0
2016-02-02 14:50:00,133.75,133.85,133.48,133.52,17129.0,109.0486,109.1302,108.8285,108.8611,17129.0
2016-02-02 14:55:00,133.48,133.52,133.07,133.07,21887.0,108.8285,108.8611,108.4942,108.4942,21887.0
2016-02-02 15:00:00,133.06,133.28,133.06,133.16,19607.0,108.4861,108.6654,108.4861,108.5676,19607.0
2016-02-02 15:05:00,133.16,133.41,133.14,133.25,36367.0,108.5676,108.7714,108.5513,108.641,36367.0
2016-02-02 15:10:00,133.26,133.4,133.19,133.39,53092.0,108.6491,108.7633,108.592,108.7551,53092.0
2016-02-02 15:15:00,133.38,133.67,133.3,133.53,30318.0,108.747,108.9834,108.6817,108.8693,30318.0
2016-02-02 15:20:00,133.48,133.54,133.24,133.38,25627.0,108.8285,108.8774,108.6328,108.747,25627.0
2016-02-02 15:25:00,133.4,133.66,133.34,133.55,24454.0,108.7633,108.9752,108.7143,108.8856,24454.0
2016-02-02 15:30:00,133.53,133.76,133.53,133.58,33167.0,108.8693,109.0568,108.8693,108.91,33167.0
2016-02-02 15:35:00,133.59,133.76,133.46,133.64,40398.0,108.9182,109.0568,108.8122,108.9589,40398.0
2016-02-02 15:40:00,133.63,133.79,133.63,133.74,49748.0,108.9508,109.0812,108.9508,109.0405,49748.0
2016-02-02 15:45:00,133.72,133.73,133.43,133.5,48014.0,109.0242,109.0323,108.7877,108.8448,48014.0
2016-02-02 15:50:00,133.49,133.7,133.45,133.65,62237.0,108.8366,109.0079,108.804,108.9671,62237.0
2016-02-02 15:55:00,133.62,133.7,133.46,133.51,109015.0,108.9426,109.0079,108.8122,108.853,109015.0
2016-02-03 09:30:00,134.09,134.38,133.78,133.78,45969.0,109.3258,109.5623,109.0731,109.0731,45969.0
2016-02-03 09:35:00,133.8,134.21,133.68,134.0,25105.0,109.0894,109.4237,108.9916,109.2525,25105.0
2016-02-03 09:40:00,133.97,134.11,133.65,133.8,31992.0,109.228,109.3421,108.9671,109.0894,31992.0
2016-02-03 09:45:00,133.87,133.87,133.33,133.53,12492.0,109.1465,109.1465,108.7062,108.8693,12492.0
2016-02-03 09:50:00,133.42,133.7,133.08,133.08,10408.0,108.7796,109.0079,108.5024,108.5024,10408.0
2016-02-03 09:55:00,133.14,133.28,132.93,133.08,11716.0,108.5513,108.6654,108.3801,108.5024,11716.0
2016-02-03 10:00:00,133.0,133.07,132.58,132.59,8030.0,108.4371,108.4942,108.0947,108.1029,8030.0
2016-02-03 10:05:00,132.58,132.92,132.43,132.75,28649.0,108.0947,108.3719,107.9724,108.2333,28649.0
2016-02-03 10:10:00,132.75,132.8,132.55,132.68,22562.0,108.2333,108.2741,108.0702,108.1762,22562.0
2016-02-03 10:15:00,132.65,132.84,132.5,132.76,6771.0,108.1518,108.3067,108.0295,108.2415,6771.0
2016-02-03 10:20:00,132.69,132.72,132.4,132.43,7471.0,108.1844,108.2089,107.9479,107.9724,7471.0
2016-02-03 10:25:00,132.4,132.47,131.93,131.94,8629.0,107.9479,108.005,107.5647,107.5729,8629.0
2016-02-03 10:30:00,131.92,132.01,131.68,131.79,12699.0,107.5566,107.63,107.3609,107.4506,12699.0
2016-02-03 10:35:00,131.74,131.88,131.46,131.88,16535.0,107.4098,107.524,107.1816,107.524,16535.0
2016-02-03 10:40:00,131.82,132.06,131.78,132.0,13270.0,107.4751,107.6707,107.4425,107.6218,13270.0
2016-02-03 10:45:00,131.96,132.51,131.96,132.25,16305.0,107.5892,108.0376,107.5892,107.8257,16305.0
2016-02-03 10:50:00,132.15,132.87,132.15,132.86,29338.0,107.7441,108.3311,107.7441,108.323,29338.0
2016-02-03 10:55:00,132.91,133.35,132.91,133.32,30770.0,108.3638,108.7225,108.3638,108.698,30770.0
2016-02-03 11:00:00,133.38,133.39,132.82,132.82,23454.0,108.747,108.7551,108.2904,108.2904,23454.0
2016-02-03 11:05:00,132.87,132.87,132.4,132.86,31448.0,108.3311,108.3311,107.9479,108.323,31448.0
2016-02-03 11:10:00,132.78,133.05,132.56,132.88,14419.0,108.2578,108.4779,108.0784,108.3393,14419.0
2016-02-03 11:15:00,132.89,133.43,132.87,133.39,14124.0,108.3475,108.7877,108.3311,108.7551,14124.0
2016-02-03 11:20:00,133.37,133.8,133.29,133.34,14346.0,108.7388,109.0894,108.6736,108.7143,14346.0
2016-02-03 11:25:00,133.2,133.52,133.19,133.5,7151.0,108.6002,108.8611,108.592,108.8448,7151.0
2016-02-03 11:30:00,133.54,133.58,133.23,133.23,3801.0,108.8774,108.91,108.6247,108.6247,3801.0
2016-02-03 11:35:00,133.14,133.52,132.99,133.45,16245.0,108.5513,108.8611,108.429,108.804,16245.0
2016-02-03 11:40:00,133.53,133.93,133.53,133.66,23728.0,108.8693,109.1954,108.8693,108.9752,23728.0
2016-02-03 11:45:00,133.66,133.86,133.65,133.8,22652.0,108.9752,109.1383,108.9671,109.0894,22652.0
2016-02-03 11:50:00,133.69,133.77,133.09,133.25,20636.0,108.9997,109.0649,108.5105,108.641,20636.0
2016-02-03 11:55:00,133.3,133.35,133.09,133.29,16893.0,108.6817,108.7225,108.5105,108.6736,16893.0
2016-02-03 12:00:00,133.28,133.59,133.27,133.59,7629.0,108.6654,108.9182,108.6573,108.9182,7629.0
2016-02-03 12:05:00,133.53,133.53,133.23,133.34,11186.0,108.8693,108.8693,108.6247,108.7143,11186.0
2016-02-03 12:10:00,133.34,133.42,133.01,133.14,7733.0,108.7143,108.7796,108.4453,108.5513,7733.0
2016-02-03 12:15:00,133.11,133.3,133.1,133.21,11390.0,108.5268,108.6817,108.5187,108.6084,11390.0
2016-02-03 12:20:00,133.14,133.6,133.11,133.54,7453.0,108.5513,108.9263,108.5268,108.8774,7453.0
2016-02-03 12:25:00,133.54,133.56,133.41,133.44,13492.0,108.8774,108.8937,108.7714,108.7959,13492.0
2016-02-03 12:30:00,133.41,133.46,133.2,133.33,11792.0,108.7714,108.8122,108.6002,108.7062,11792.0
2016-02-03 12:35:00,133.35,133.56,133.28,133.53,14460.0,108.7225,108.8937,108.6654,108.8693,14460.0
2016-02-03 12:40:00,133.44,133.58,133.34,133.35,7093.0,108.7959,108.91,108.7143,108.7225,7093.0
2016-02-03 12:45:00,133.35,133.54,133.23,133.54,9093.0,108.7225,108.8774,108.6247,108.8774,9093.0
2016-02-03 12:50:00,133.54,133.75,133.47,133.71,21519.0,108.8774,109.0486,108.8203,109.016,21519.0
2016-02-03 12:55:00,133.75,133.75,133.61,133.74,22928.0,109.0486,109.0486,108.9345,109.0405,22928.0
2016-02-03 13:00:00,133.7,133.77,133.6,133.65,29552.0,109.0079,109.0649,108.9263,108.9671,29552.0
2016-02-03 13:05:00,133.65,133.74,133.32,133.32,12034.0,108.9671,109.0405,108.698,108.698,12034.0
2016-02-03 13:10:00,133.38,133.49,133.19,133.29,2963.0,108.747,108.8366,108.592,108.6736,2963.0
2016-02-03 13:15:00,133.27,133.39,133.21,133.37,8480.0,108.6573,108.7551,108.6084,108.7388,8480.0
2016-02-03 13:20:00,133.37,133.37,133.15,133.3,8039.0,108.7388,108.7388,108.5594,108.6817,8039.0
2016-02-03 13:25:00,133.33,133.36,133.23,133.31,7982.0,108.7062,108.7307,108.6247,108.6899,7982.0
2016-02-03 13:30:00,133.23,133.23,133.02,133.02,12205.0,108.6247,108.6247,108.4534,108.4534,12205.0
2016-02-03 13:35:00,133.02,133.1,132.89,132.93,9712.0,108.4534,108.5187,108.3475,108.3801,9712.0
2016-02-03 13:40:00,132.86,133.0,132.81,132.94,9404.0,108.323,108.4371,108.2822,108.3882,9404.0
2016-02-03 13:45:00,132.95,133.05,132.93,133.03,7152.0,108.3964,108.4779,108.3801,108.4616,7152.0
2016-02-03 13:50:00,133.05,133.11,132.9,133.0,11312.0,108.4779,108.5268,108.3556,108.4371,11312.0
2016-02-03 13:55:00,132.94,133.03,132.68,132.68,4666.0,108.3882,108.4616,108.1762,108.1762,4666.0
2016-02-03 14:00:00,132.61,132.9,132.61,132.88,9680.0,108.1192,108.3556,108.1192,108.3393,9680.0
2016-02-03 14:05:00,132.9,133.16,132.85,133.08,9241.0,108.3556,108.5676,108.3148,108.5024,9241.0
2016-02-03 14:10:00,133.06,133.5,133.06,133.38,13315.0,108.4861,108.8448,108.4861,108.747,13315.0
2016-02-03 14:15:00,133.38,133.49,133.33,133.38,8327.0,108.747,108.8366,108.7062,108.747,8327.0
2016-02-03 14:20:00,133.39,134.24,133.39,134.24,22951.0,108.7551,109.4481,108.7551,109.4481,22951.0
2016-02-03 14:25:00,134.26,134.36,133.99,134.26,52276.0,109.4644,109.546,109.2443,109.4644,52276.0
2016-02-03 14:30:00,134.25,134.41,133.91,133.92,34452.0,109.4563,109.5867,109.1791,109.1872,34452.0
2016-02-03 14:35:00,133.98,134.1,133.66,133.8,19808.0,109.2361,109.334,108.9752,109.0894,19808.0
2016-02-03 14:40:00,133.85,134.2,133.78,134.13,33313.0,109.1302,109.4155,109.0731,109.3584,33313.0
2016-02-03 14:45:00,134.13,134.35,134.05,134.19,32382.0,109.3584,109.5378,109.2932,109.4074,32382.0
2016-02-03 14:50:00,134.17,134.24,133.75,133.79,19180.0,109.3911,109.4481,109.0486,109.0812,19180.0
2016-02-03 14:55:00,133.82,134.09,133.78,134.03,29428.0,109.1057,109.3258,109.0731,109.2769,29428.0
2016-02-03 15:00:00,134.01,134.12,133.81,133.86,38618.0,109.2606,109.3503,109.0975,109.1383,38618.0
2016-02-03 15:05:00,133.91,134.01,133.77,133.95,47270.0,109.1791,109.2606,109.0649,109.2117,47270.0
2016-02-03 15:10:00,134.0,134.21,133.75,133.94,53287.0,109.2525,109.4237,109.0486,109.2035,53287.0
2016-02-03 15:15:00,133.96,134.12,133.73,133.97,21051.0,109.2198,109.3503,109.0323,109.228,21051.0
2016-02-03 15:20:00,133.98,134.1,133.8,134.03,25773.0,109.2361,109.334,109.0894,109.2769,25773.0
2016-02-03 15:25:00,134.07,134.11,133.62,133.62,21352.0,109.3095,109.3421,108.9426,108.9426,21352.0
2016-02-03 15:30:00,133.64,133.85,133.64,133.82,40745.0,108.9589,109.1302,108.9589,109.1057,40745.0
2016-02-03 15:35:00,133.83,133.93,133.57,133.75,37594.0,109.1139,109.1954,108.9019,109.0486,37594.0
2016-02-03 15:40:00,133.75,134.08,133.69,134.03,47379.0,109.0486,109.3177,108.9997,109.2769,47379.0
2016-02-03 15:45:00,134.05,134.09,133.83,133.86,53986.0,109.2932,109.3258,109.1139,109.1383,53986.0
2016-02-03 15:50:00,133.9,133.94,133.78,133.81,64691.0,109.1709,109.2035,109.0731,109.0975,64691.0
2016-02-03 15:55:00,133.76,133.85,133.68,133.79,88386.0,109.0568,109.1302,108.9916,109.0812,88386.0
2016-02-04 09:30:00,133.76,133.97,133.14,133.85,25189.0,109.0568,109.228,108.5513,109.1302,25189.0
2016-02-04 09:35:00,133.82,134.14,133.62,133.73,6647.0,109.1057,109.3666,108.9426,109.0323,6647.0
2016-02-04 09:40:00,133.64,133.89,133.28,133.34,15152.0,108.9589,109.1628,108.6654,108.7143,15152.0
2016-02-04 09:45:00,133.34,133.76,133.24,133.72,7515.0,108.7143,109.0568,108.6328,109.0242,7515.0
2016-02-04 09:50:00,133.68,134.23,133.64,134.22,20882.0,108.9916,109.44,108.9589,109.4318,20882.0
2016-02-04 09:55:00,134.07,135.25,133.75,135.24,74224.0,109.3095,110.2716,109.0486,110.2634,74224.0
2016-02-04 10:00:00,135.24,135.24,134.12,134.57,43095.0,110.2634,110.2634,109.3503,109.7172,43095.0
2016-02-04 10:05:00,134.66,135.23,134.54,134.92,38926.0,109.7906,110.2553,109.6927,110.0025,38926.0
2016-02-04 10:10:00,134.86,135.19,134.8,134.9,23735.0,109.9536,110.2227,109.9047,109.9862,23735.0
2016-02-04 10:15:00,134.87,135.18,134.78,134.96,8432.0,109.9618,110.2145,109.8884,110.0352,8432.0
2016-02-04 10:20:00,135.05,135.05,134.8,134.92,9727.0,110.1085,110.1085,109.9047,110.0025,9727.0
2016-02-04 10:25:00,134.84,135.04,134.8,134.86,9315.0,109.9373,110.1004,109.9047,109.9536,9315.0
2016-02-04 10:30:00,134.95,135.21,134.68,135.16,12978.0,110.027,110.239,109.8069,110.1982,12978.0
2016-02-04 10:35:00,135.2,135.61,135.16,135.55,33468.0,110.2308,110.5651,110.1982,110.5162,33468.0
2016-02-04 10:40:00,135.58,135.75,135.49,135.63,17418.0,110.5407,110.6793,110.4673,110.5814,17418.0
2016-02-04 10:45:00,135.66,135.7,135.56,135.68,8992.0,110.6059,110.6385,110.5244,110.6222,8992.0
2016-02-04 10:50:00,135.68,135.69,135.49,135.68,14387.0,110.6222,110.6303,110.4673,110.6222,14387.0
2016-02-04 10:55:00,135.75,135.99,135.7,135.99,31169.0,110.6793,110.8749,110.6385,110.8749,31169.0
2016-02-04 11:00:00,136.0,136.09,135.83,135.83,15337.0,110.8831,110.9565,110.7445,110.7445,15337.0
2016-02-04 11:05:00,135.84,135.88,135.73,135.79,10677.0,110.7526,110.7853,110.663,110.7119,10677.0
2016-02-04 11:10:00,135.72,135.86,135.5,135.52,23576.0,110.6548,110.7689,110.4754,110.4917,23576.0
2016-02-04 11:15:00,135.51,135.54,135.15,135.16,13832.0,110.4836,110.508,110.1901,110.1982,13832.0
2016-02-04 11:20:00,135.22,135.32,135.17,135.32,14520.0,110.2471,110.3287,110.2064,110.3287,14520.0
2016-02-04 11:25:00,135.23,135.52,135.23,135.39,13194.0,110.2553,110.4917,110.2553,110.3857,13194.0
2016-02-04 11:30:00,135.43,135.43,135.0,135.25,10657.0,110.4184,110.4184,110.0678,110.2716,10657.0
2016-02-04 11:35:00,135.22,135.32,135.1,135.11,14110.0,110.2471,110.3287,110.1493,110.1575,14110.0
2016-02-04 11:40:00,135.12,135.19,134.74,135.01,10267.0,110.1656,110.2227,109.8558,110.0759,10267.0
2016-02-04 11:45:00,134.98,134.98,134.64,134.95,10655.0,110.0515,110.0515,109.7743,110.027,10655.0
2016-02-04 11:50:00,134.88,134.88,134.62,134.86,30235.0,109.9699,109.9699,109.758,109.9536,30235.0
2016-02-04 11:55:00,134.87,134.94,134.65,134.65,15221.0,109.9618,110.0189,109.7824,109.7824,15221.0
2016-02-04 12:00:00,134.75,134.92,134.58,134.87,7662.0,109.8639,110.0025,109.7253,109.9618,7662.0
2016-02-04 12:05:00,134.84,135.16,134.75,135.13,10263.0,109.9373,110.1982,109.8639,110.1738,10263.0
2016-02-04 12:10:00,135.16,135.41,135.13,135.36,16240.0,110.1982,110.4021,110.1738,110.3613,16240.0
2016-02-04 12:15:00,135.37,135.55,135.34,135.5,13436.0,110.3694,110.5162,110.345,110.4754,13436.0
2016-02-04 12:20:00,135.47,135.55,135.04,135.05,21827.0,110.451,110.5162,110.1004,110.1085,21827.0
2016-02-04 12:25:00,135.0,135.07,134.85,134.97,15052.0,110.0678,110.1248,109.9455,110.0433,15052.0
2016-02-04 12:30:00,134.95,135.01,134.68,134.89,14294.0,110.027,110.0759,109.8069,109.9781,14294.0
2016-02-04 12:35:00,134.86,135.33,134.86,135.3,6619.0,109.9536,110.3368,109.9536,110.3124,6619.0
2016-02-04 12:40:00,135.32,135.59,135.31,135.52,12227.0,110.3287,110.5488,110.3205,110.4917,12227.0
2016-02-04 12:45:00,135.5,135.59,135.38,135.59,25311.0,110.4754,110.5488,110.3776,110.5488,25311.0
2016-02-04 12:50:00,135.62,135.63,135.34,135.48,11521.0,110.5733,110.5814,110.345,110.4591,11521.0
2016-02-04 12:55:00,135.5,135.58,135.37,135.46,21183.0,110.4754,110.5407,110.3694,110.4428,21183.0
2016-02-04 13:00:00,135.42,135.63,135.42,135.51,8084.0,110.4102,110.5814,110.4102,110.4836,8084.0
2016-02-04 13:05:00,135.56,135.69,135.45,135.69,9272.0,110.5244,110.6303,110.4347,110.6303,9272.0
2016-02-04 13:10:00,135.67,135.93,135.66,135.73,7861.0,110.614,110.826,110.6059,110.663,7861.0
2016-02-04 13:15:00,135.79,135.79,135.63,135.69,7130.0,110.7119,110.7119,110.5814,110.6303,7130.0
2016-02-04 13:20:00,135.69,135.71,135.5,135.5,12958.0,110.6303,110.6466,110.4754,110.4754,12958.0
2016-02-04 13:25:00,135.56,135.77,135.45,135.69,15496.0,110.5244,110.6956,110.4347,110.6303,15496.0
2016-02-04 13:30:00,135.71,135.76,135.52,135.71,13064.0,110.6466,110.6874,110.4917,110.6466,13064.0
2016-02-04 13:35:00,135.73,135.79,135.58,135.61,12805.0,110.663,110.7119,110.5407,110.5651,12805.0
2016-02-04 13:40:00,135.63,135.64,135.33,135.37,21316.0,110.5814,110.5896,110.3368,110.3694,21316.0
2016-02-04 13:45:00,135.38,135.47,135.31,135.31,15249.0,110.3776,110.451,110.3205,110.3205,15249.0
2016-02-04 13:50:00,135.41,135.41,135.29,135.35,15531.0,110.4021,110.4021,110.3042,110.3531,15531.0
2016-02-04 13:55:00,135.31,135.43,135.27,135.37,13818.0,110.3205,110.4184,110.2879,110.3694,13818.0
2016-02-04 14:00:00,135.33,135.39,134.93,134.95,10697.0,110.3368,110.3857,110.0107,110.027,10697.0
2016-02-04 14:05:00,134.97,135.23,134.86,135.09,29551.0,110.0433,110.2553,109.9536,110.1412,29551.0
2016-02-04 14:10:00,135.09,135.28,135.04,135.25,9505.0,110.1412,110.2961,110.1004,110.2716,9505.0
2016-02-04 14:15:00,135.28,135.35,135.18,135.3,11584.0,110.2961,110.3531,110.2145,110.3124,11584.0
2016-02-04 14:20:00,135.28,135.28,135.06,135.14,17178.0,110.2961,110.2961,110.1167,110.1819,17178.0
2016-02-04 14:25:00,135.16,135.27,134.98,135.04,18156.0,110.1982,110.2879,110.0515,110.1004,18156.0
2016-02-04 14:30:00,134.99,135.06,134.98,135.02,16613.0,110.0596,110.1167,110.0515,110.0841,16613.0
2016-02-04 14:35:00,135.03,135.08,134.89,134.98,17893.0,110.0922,110.133,109.9781,110.0515,17893.0
2016-02-04 14:40:00,134.99,135.02,134.83,134.98,22911.0,110.0596,110.0841,109.9292,110.0515,22911.0
2016-02-04 14:45:00,134.99,135.07,134.9,135.03,32434.0,110.0596,110.1248,109.9862,110.0922,32434.0
2016-02-04 14:50:00,135.02,135.05,134.87,134.87,28882.0,110.0841,110.1085,109.9618,109.9618,28882.0
2016-02-04 14:55:00,134.9,135.25,134.9,135.25,31065.0,109.9862,110.2716,109.9862,110.2716,31065.0
2016-02-04 15:00:00,135.18,135.23,134.98,135.01,17634.0,110.2145,110.2553,110.0515,110.0759,17634.0
2016-02-04 15:05:00,135.03,135.09,134.87,135.04,21290.0,110.0922,110.1412,109.9618,110.1004,21290.0
2016-02-04 15:10:00,135.06,135.3,135.02,135.3,18473.0,110.1167,110.3124,110.0841,110.3124,18473.0
2016-02-04 15:15:00,135.34,135.56,135.25,135.29,35692.0,110.345,110.5244,110.2716,110.3042,35692.0
2016-02-04 15:20:00,135.29,135.59,135.29,135.52,18372.0,110.3042,110.5488,110.3042,110.4917,18372.0
2016-02-04 15:25:00,135.51,135.51,135.26,135.28,22228.0,110.4836,110.4836,110.2798,110.2961,22228.0
2016-02-04 15:30:00,135.25,135.43,135.18,135.29,28361.0,110.2716,110.4184,110.2145,110.3042,28361.0
2016-02-04 15:35:00,135.32,135.62,135.26,135.52,28616.0,110.3287,110.5733,110.2798,110.4917,28616.0
2016-02-04 15:40:00,135.55,135.82,135.41,135.82,43087.0,110.5162,110.7363,110.4021,110.7363,43087.0
2016-02-04 15:45:00,135.78,135.8,135.59,135.59,34052.0,110.7037,110.72,110.5488,110.5488,34052.0
2016-02-04 15:50:00,135.64,135.66,135.38,135.47,36658.0,110.5896,110.6059,110.3776,110.451,36658.0
2016-02-04 15:55:00,135.48,135.54,135.31,135.37,75427.0,110.4591,110.508,110.3205,110.3694,75427.0
2016-02-05 09:30:00,135.21,135.21,134.45,134.54,24755.0,110.239,110.239,109.6193,109.6927,24755.0
2016-02-05 09:35:00,134.3,134.9,134.3,134.9,7189.0,109.4971,109.9862,109.4971,109.9862,7189.0
2016-02-05 09:40:00,134.8,134.87,134.51,134.64,27006.0,109.9047,109.9618,109.6683,109.7743,27006.0
2016-02-05 09:45:00,134.71,134.9,134.03,134.2,27501.0,109.8313,109.9862,109.2769,109.4155,27501.0
2016-02-05 09:50:00,134.26,134.59,134.26,134.48,7060.0,109.4644,109.7335,109.4644,109.6438,7060.0
2016-02-05 09:55:00,134.44,134.64,134.09,134.09,8084.0,109.6112,109.7743,109.3258,109.3258,8084.0
2016-02-05 10:00:00,134.11,134.68,134.06,134.53,13736.0,109.3421,109.8069,109.3014,109.6846,13736.0
2016-02-05 10:05:00,134.62,134.62,134.38,134.41,13836.0,109.758,109.758,109.5623,109.5867,13836.0
2016-02-05 10:10:00,134.39,134.61,134.35,134.42,4468.0,109.5704,109.7498,109.5378,109.5949,4468.0
2016-02-05 10:15:00,134.35,134.63,134.28,134.45,9399.0,109.5378,109.7661,109.4807,109.6193,9399.0
2016-02-05 10:20:00,134.46,134.73,134.42,134.52,23630.0,109.6275,109.8476,109.5949,109.6764,23630.0
2016-02-05 10:25:00,134.5,134.77,134.46,134.54,21103.0,109.6601,109.8802,109.6275,109.6927,21103.0
2016-02-05 10:30:00,134.59,134.73,134.45,134.65,9712.0,109.7335,109.8476,109.6193,109.7824,9712.0
2016-02-05 10:35:00,134.7,135.33,134.7,135.33,17857.0,109.8232,110.3368,109.8232,110.3368,17857.0
2016-02-05 10:40:00,135.28,135.5,135.12,135.34,9978.0,110.2961,110.4754,110.1656,110.345,9978.0
2016-02-05 10:45:00,135.25,135.35,135.06,135.06,13139.0,110.2716,110.3531,110.1167,110.1167,13139.0
2016-02-05 10:50:00,135.06,135.14,134.83,134.92,16489.0,110.1167,110.1819,109.9292,110.0025,16489.0
2016-02-05 10:55:00,134.94,135.21,134.84,134.94,10740.0,110.0189,110.239,109.9373,110.0189,10740.0
2016-02-05 11:00:00,134.94,135.0,134.52,134.57,20631.0,110.0189,110.0678,109.6764,109.7172,20631.0
2016-02-05 11:05:00,134.57,134.64,134.44,134.51,13061.0,109.7172,109.7743,109.6112,109.6683,13061.0
2016-02-05 11:10:00,134.48,134.76,134.46,134.71,13986.0,109.6438,109.8721,109.6275,109.8313,13986.0
2016-02-05 11:15:00,134.71,134.9,134.7,134.72,14613.0,109.8313,109.9862,109.8232,109.8395,14613.0
2016-02-05 11:20:00,134.75,134.86,134.5,134.66,20318.0,109.8639,109.9536,109.6601,109.7906,20318.0
2016-02-05 11:25:00,134.62,134.63,134.38,134.59,10432.0,109.758,109.7661,109.5623,109.7335,10432.0
2016-02-05 11:30:00,134.62,134.74,134.53,134.69,11847.0,109.758,109.8558,109.6846,109.815,11847.0
2016-02-05 11:35:00,134.65,134.88,134.58,134.75,11875.0,109.7824,109.9699,109.7253,109.8639,11875.0
2016-02-05 11:40:00,134.75,134.95,134.69,134.8,14988.0,109.8639,110.027,109.815,109.9047,14988.0
2016-02-05 11:45:00,134.79,135.0,134.75,135.0,27582.0,109.8966,110.0678,109.8639,110.0678,27582.0
2016-02-05 11:50:00,135.0,135.0,134.93,134.96,20882.0,110.0678,110.0678,110.0107,110.0352,20882.0
2016-02-05 11:55:00,134.96,135.34,134.87,135.3,23922.0,110.0352,110.345,109.9618,110.3124,23922.0
2016-02-05 12:00:00,135.3,135.47,135.26,135.45,21411.0,110.3124,110.451,110.2798,110.4347,21411.0
2016-02-05 12:05:00,135.45,135.66,135.39,135.55,23942.0,110.4347,110.6059,110.3857,110.5162,23942.0
2016-02-05 12:10:00,135.52,135.6,135.34,135.47,15281.0,110.4917,110.557,110.345,110.451,15281.0
2016-02-05 12:15:00,135.47,135.71,135.31,135.67,16756.0,110.451,110.6466,110.3205,110.614,16756.0
2016-02-05 12:20:00,135.65,135.81,135.63,135.81,10473.0,110.5977,110.7282,110.5814,110.7282,10473.0
2016-02-05 12:25:00,135.8,135.91,135.77,135.89,16068.0,110.72,110.8097,110.6956,110.7934,16068.0
2016-02-05 12:30:00,135.89,136.06,135.88,135.96,22238.0,110.7934,110.932,110.7853,110.8505,22238.0
2016-02-05 12:35:00,135.98,136.13,135.92,136.09,16535.0,110.8668,110.9891,110.8179,110.9565,16535.0
2016-02-05 12:40:00,136.07,136.08,135.87,135.93,15050.0,110.9402,110.9483,110.7771,110.826,15050.0
2016-02-05 12:45:00,135.93,135.95,135.86,135.88,9416.0,110.826,110.8423,110.7689,110.7853,9416.0
2016-02-05 12:50:00,135.89,135.91,135.71,135.72,15679.0,110.7934,110.8097,110.6466,110.6548,15679.0
2016-02-05 12:55:00,135.76,135.78,135.51,135.62,15830.0,110.6874,110.7037,110.4836,110.5733,15830.0
2016-02-05 13:00:00,135.65,135.85,135.65,135.85,13360.0,110.5977,110.7608,110.5977,110.7608,13360.0
2016-02-05 13:05:00,135.85,136.0,135.78,135.94,14776.0,110.7608,110.8831,110.7037,110.8342,14776.0
2016-02-05 13:10:00,135.94,135.96,135.77,135.77,16103.0,110.8342,110.8505,110.6956,110.6956,16103.0
2016-02-05 13:15:00,135.76,135.89,135.69,135.72,9647.0,110.6874,110.7934,110.6303,110.6548,9647.0
2016-02-05 13:20:00,135.69,135.75,135.56,135.65,9104.0,110.6303,110.6793,110.5244,110.5977,9104.0
2016-02-05 13:25:00,135.63,135.74,135.56,135.56,10825.0,110.5814,110.6711,110.5244,110.5244,10825.0
2016-02-05 13:30:00,135.56,135.57,135.46,135.51,13232.0,110.5244,110.5325,110.4428,110.4836,13232.0
2016-02-05 13:35:00,135.48,135.49,135.28,135.28,10623.0,110.4591,110.4673,110.2961,110.2961,10623.0
2016-02-05 13:40:00,135.29,135.34,135.06,135.19,14049.0,110.3042,110.345,110.1167,110.2227,14049.0
2016-02-05 13:45:00,135.2,135.22,134.9,134.9,10811.0,110.2308,110.2471,109.9862,109.9862,10811.0
2016-02-05 13:50:00,134.93,135.16,134.91,135.16,19613.0,110.0107,110.1982,109.9944,110.1982,19613.0
2016-02-05 13:55:00,135.11,135.16,135.04,135.1,18417.0,110.1575,110.1982,110.1004,110.1493,18417.0
2016-02-05 14:00:00,135.12,135.27,134.96,135.21,25353.0,110.1656,110.2879,110.0352,110.239,25353.0
2016-02-05 14:05:00,135.22,135.26,134.99,135.08,7515.0,110.2471,110.2798,110.0596,110.133,7515.0
2016-02-05 14:10:00,135.12,135.12,134.53,134.58,16196.0,110.1656,110.1656,109.6846,109.7253,16196.0
2016-02-05 14:15:00,134.59,134.8,134.54,134.74,20142.0,109.7335,109.9047,109.6927,109.8558,20142.0
2016-02-05 14:20:00,134.73,134.88,134.58,134.85,13432.0,109.8476,109.9699,109.7253,109.9455,13432.0
2016-02-05 14:25:00,134.83,134.83,134.55,134.59,7203.0,109.9292,109.9292,109.7009,109.7335,7203.0
2016-02-05 14:30:00,134.61,134.93,134.61,134.86,11658.0,109.7498,110.0107,109.7498,109.9536,11658.0
2016-02-05 14:35:00,134.88,135.0,134.79,134.89,11975.0,109.9699,110.0678,109.8966,109.9781,11975.0
2016-02-05 14:40:00,134.87,134.88,134.44,134.45,10587.0,109.9618,109.9699,109.6112,109.6193,10587.0
2016-02-05 14:45:00,134.46,134.52,134.38,134.49,12320.0,109.6275,109.6764,109.5623,109.652,12320.0
2016-02-05 14:50:00,134.44,134.46,134.27,134.36,9640.0,109.6112,109.6275,109.4726,109.546,9640.0
2016-02-05 14:55:00,134.34,134.44,134.12,134.19,9873.0,109.5297,109.6112,109.3503,109.4074,9873.0
2016-02-05 15:00:00,134.22,134.23,133.9,133.93,22888.0,109.4318,109.44,109.1709,109.1954,22888.0
2016-02-05 15:05:00,133.93,134.08,133.93,134.02,19009.0,109.1954,109.3177,109.1954,109.2688,19009.0
2016-02-05 15:10:00,134.05,134.08,133.92,134.02,15336.0,109.2932,109.3177,109.1872,109.2688,15336.0
2016-02-05 15:15:00,134.0,134.48,133.97,134.48,34515.0,109.2525,109.6438,109.228,109.6438,34515.0
2016-02-05 15:20:00,134.47,134.58,134.4,134.41,23212.0,109.6357,109.7253,109.5786,109.5867,23212.0
2016-02-05 15:25:00,134.39,134.39,134.18,134.23,39470.0,109.5704,109.5704,109.3992,109.44,39470.0
2016-02-05 15:30:00,134.23,134.23,134.0,134.09,35599.0,109.44,109.44,109.2525,109.3258,35599.0
2016-02-05 15:35:00,134.09,134.17,133.91,134.04,46418.0,109.3258,109.3911,109.1791,109.2851,46418.0
2016-02-05 15:40:00,134.03,134.2,133.85,134.14,26403.0,109.2769,109.4155,109.1302,109.3666,26403.0
2016-02-05 15:45:00,134.14,134.3,134.01,134.09,41378.0,109.3666,109.4971,109.2606,109.3258,41378.0
2016-02-05 15:50:00,134.07,134.1,133.84,133.87,44035.0,109.3095,109.334,109.122,109.1465,44035.0
2016-02-05 15:55:00,133.88,134.2,133.88,134.19,97299.0,109.1546,109.4155,109.1546,109.4074,97299.0
2016-02-08 09:30:00,132.32,132.6,132.15,132.6,33227.0,107.8827,108.111,107.7441,108.111,33227.0
2016-02-08 09:35:00,132.46,132.62,131.98,131.99,20713.0,107.9969,108.1273,107.6055,107.6137,20713.0
2016-02-08 09:40:00,132.06,132.25,131.88,132.07,80505.0,107.6707,107.8257,107.524,107.6789,80505.0
2016-02-08 09:45:00,132.07,132.43,132.0,132.01,46780.0,107.6789,107.9724,107.6218,107.63,46780.0
2016-02-08 09:50:00,132.01,132.26,131.93,132.0,15269.0,107.63,107.8338,107.5647,107.6218,15269.0
2016-02-08 09:55:00,132.0,132.22,131.94,131.97,34896.0,107.6218,107.8012,107.5729,107.5974,34896.0
2016-02-08 10:00:00,131.98,132.47,131.92,132.38,21270.0,107.6055,108.005,107.5566,107.9316,21270.0
2016-02-08 10:05:00,132.46,132.47,131.88,131.89,16518.0,107.9969,108.005,107.524,107.5321,16518.0
2016-02-08 10:10:00,131.99,132.14,131.8,132.0,20978.0,107.6137,107.736,107.4588,107.6218,20978.0
2016-02-08 10:15:00,132.03,132.15,131.77,131.87,24170.0,107.6463,107.7441,107.4343,107.5158,24170.0
2016-02-08 10:20:00,131.87,132.04,131.81,131.92,19697.0,107.5158,107.6544,107.4669,107.5566,19697.0
2016-02-08 10:25:00,131.98,132.04,131.78,131.9,9090.0,107.6055,107.6544,107.4425,107.5403,9090.0
2016-02-08 10:30:00,131.91,132.45,131.87,132.36,42715.0,107.5484,107.9887,107.5158,107.9153,42715.0
2016-02-08 10:35:00,132.35,132.47,132.32,132.47,27818.0,107.9072,108.005,107.8827,108.005,27818.0
2016-02-08 10:40:00,132.47,132.52,132.24,132.51,13614.0,108.005,108.0458,107.8175,108.0376,13614.0
2016-02-08 10:45:00,132.53,132.53,132.11,132.32,17544.0,108.0539,108.0539,107.7115,107.8827,17544.0
2016-02-08 10:50:00,132.34,132.4,132.04,132.09,14725.0,107.899,107.9479,107.6544,107.6952,14725.0
2016-02-08 10:55:00,132.1,132.1,131.89,131.92,10370.0,107.7034,107.7034,107.5321,107.5566,10370.0
2016-02-08 11:00:00,131.96,132.0,131.71,131.77,10242.0,107.5892,107.6218,107.3854,107.4343,10242.0
2016-02-08 11:05:00,131.86,131.86,131.66,131.71,11437.0,107.5077,107.5077,107.3446,107.3854,11437.0
2016-02-08 11:10:00,131.79,131.81,131.48,131.55,11647.0,107.4506,107.4669,107.1979,107.2549,11647.0
2016-02-08 11:15:00,131.57,131.68,131.57,131.63,7133.0,107.2712,107.3609,107.2712,107.3202,7133.0
2016-02-08 11:20:00,131.71,131.84,131.63,131.84,11073.0,107.3854,107.4914,107.3202,107.4914,11073.0
2016-02-08 11:25:00,131.82,131.97,131.67,131.87,11837.0,107.4751,107.5974,107.3528,107.5158,11837.0
2016-02-08 11:30:00,131.92,131.99,131.83,131.85,12420.0,107.5566,107.6137,107.4832,107.4995,12420.0
2016-02-08 11:35:00,131.85,131.88,131.65,131.71,9505.0,107.4995,107.524,107.3365,107.3854,9505.0
2016-02-08 11:40:00,131.64,131.89,131.54,131.56,11487.0,107.3283,107.5321,107.2468,107.2631,11487.0
2016-02-08 11:45:00,131.51,131.75,131.47,131.75,6350.0,107.2223,107.418,107.1897,107.418,6350.0
2016-02-08 11:50:00,131.72,131.84,131.62,131.77,9832.0,107.3935,107.4914,107.312,107.4343,9832.0
2016-02-08 11:55:00,131.75,131.92,131.7,131.92,26225.0,107.418,107.5566,107.3772,107.5566,26225.0
2016-02-08 12:00:00,131.89,131.93,131.73,131.75,13342.0,107.5321,107.5647,107.4017,107.418,13342.0
2016-02-08 12:05:00,131.74,131.98,131.67,131.97,11027.0,107.4098,107.6055,107.3528,107.5974,11027.0
2016-02-08 12:10:00,131.98,131.98,131.76,131.85,11321.0,107.6055,107.6055,107.4261,107.4995,11321.0
2016-02-08 12:15:00,131.89,132.22,131.83,132.18,15935.0,107.5321,107.8012,107.4832,107.7686,15935.0
2016-02-08 12:20:00,132.21,132.32,132.15,132.3,16178.0,107.793,107.8827,107.7441,107.8664,16178.0
2016-02-08 12:25:00,132.32,132.32,132.15,132.23,11560.0,107.8827,107.8827,107.7441,107.8093,11560.0
2016-02-08 12:30:00,132.28,132.37,132.15,132.15,23495.0,107.8501,107.9235,107.7441,107.7441,23495.0
2016-02-08 12:35:00,132.16,132.25,132.15,132.15,20604.0,107.7523,107.8257,107.7441,107.7441,20604.0
2016-02-08 12:40:00,132.15,132.3,132.15,132.22,16884.0,107.7441,107.8664,107.7441,107.8012,16884.0
2016-02-08 12:45:00,132.22,132.26,132.15,132.17,18863.0,107.8012,107.8338,107.7441,107.7604,18863.0
2016-02-08 12:50:00,132.18,132.27,132.14,132.16,21349.0,107.7686,107.842,107.736,107.7523,21349.0
2016-02-08 12:55:00,132.15,132.25,132.13,132.25,20014.0,107.7441,107.8257,107.7278,107.8257,20014.0
2016-02-08 13:00:00,132.22,132.27,131.89,131.89,15032.0,107.8012,107.842,107.5321,107.5321,15032.0
2016-02-08 13:05:00,131.81,132.03,131.76,132.03,14177.0,107.4669,107.6463,107.4261,107.6463,14177.0
2016-02-08 13:10:00,131.97,132.05,131.87,131.92,13204.0,107.5974,107.6626,107.5158,107.5566,13204.0
2016-02-08 13:15:00,131.89,132.03,131.88,131.99,12021.0,107.5321,107.6463,107.524,107.6137,12021.0
2016-02-08 13:20:00,132.0,132.03,131.76,131.8,9282.0,107.6218,107.6463,107.4261,107.4588,9282.0
2016-02-08 13:25:00,131.76,131.9,131.57,131.9,12913.0,107.4261,107.5403,107.2712,107.5403,12913.0
2016-02-08 13:30:00,131.91,132.03,131.88,131.94,10065.0,107.5484,107.6463,107.524,107.5729,10065.0
2016-02-08 13:35:00,131.93,131.97,131.86,131.95,10553.0,107.5647,107.5974,107.5077,107.5811,10553.0
2016-02-08 13:40:00,131.95,131.95,131.47,131.49,10629.0,107.5811,107.5811,107.1897,107.206,10629.0
2016-02-08 13:45:00,131.49,131.54,131.4,131.45,11548.0,107.206,107.2468,107.1326,107.1734,11548.0
2016-02-08 13:50:00,131.45,131.49,131.21,131.21,8567.0,107.1734,107.206,106.9777,106.9777,8567.0
2016-02-08 13:55:00,131.24,131.35,131.15,131.33,14657.0,107.0022,107.0919,106.9288,107.0756,14657.0
2016-02-08 14:00:00,131.3,131.4,131.23,131.38,14272.0,107.0511,107.1326,106.994,107.1163,14272.0
2016-02-08 14:05:00,131.4,131.44,131.28,131.43,10394.0,107.1326,107.1652,107.0348,107.1571,10394.0
2016-02-08 14:10:00,131.4,131.45,131.1,131.13,15140.0,107.1326,107.1734,106.888,106.9125,15140.0
2016-02-08 14:15:00,131.13,131.18,130.95,130.99,13689.0,106.9125,106.9533,106.7657,106.7984,13689.0
2016-02-08 14:20:00,130.97,131.18,130.97,131.15,10449.0,106.782,106.9533,106.782,106.9288,10449.0
2016-02-08 14:25:00,131.11,131.23,131.09,131.11,25298.0,106.8962,106.994,106.8799,106.8962,25298.0
2016-02-08 14:30:00,131.08,131.09,130.73,130.81,21491.0,106.8717,106.8799,106.5864,106.6516,21491.0
2016-02-08 14:35:00,130.79,130.89,130.77,130.82,19543.0,106.6353,106.7168,106.619,106.6597,19543.0
2016-02-08 14:40:00,130.82,131.17,130.81,131.17,12574.0,106.6597,106.9451,106.6516,106.9451,12574.0
2016-02-08 14:45:00,131.17,131.33,131.17,131.22,11175.0,106.9451,107.0756,106.9451,106.9859,11175.0
2016-02-08 14:50:00,131.24,131.29,131.12,131.2,12549.0,107.0022,107.0429,106.9043,106.9696,12549.0
2016-02-08 14:55:00,131.19,131.22,131.08,131.1,13034.0,106.9614,106.9859,106.8717,106.888,13034.0
2016-02-08 15:00:00,131.09,131.2,130.98,131.17,17685.0,106.8799,106.9696,106.7902,106.9451,17685.0
2016-02-08 15:05:00,131.17,131.27,131.09,131.15,20045.0,106.9451,107.0266,106.8799,106.9288,20045.0
2016-02-08 15:10:00,131.15,131.44,131.15,131.44,17102.0,106.9288,107.1652,106.9288,107.1652,17102.0
2016-02-08 15:15:00,131.43,131.73,131.33,131.6,22795.0,107.1571,107.4017,107.0756,107.2957,22795.0
2016-02-08 15:20:00,131.53,131.64,131.48,131.57,16675.0,107.2386,107.3283,107.1979,107.2712,16675.0
2016-02-08 15:25:00,131.57,131.62,131.42,131.55,19272.0,107.2712,107.312,107.1489,107.2549,19272.0
2016-02-08 15:30:00,131.55,132.02,131.5,132.0,31255.0,107.2549,107.6381,107.2142,107.6218,31255.0
2016-02-08 15:35:00,131.98,131.99,131.81,131.92,32190.0,107.6055,107.6137,107.4669,107.5566,32190.0
2016-02-08 15:40:00,131.94,132.31,131.94,132.31,27115.0,107.5729,107.8746,107.5729,107.8746,27115.0
2016-02-08 15:45:00,132.32,132.73,132.28,132.46,45322.0,107.8827,108.217,107.8501,107.9969,45322.0
2016-02-08 15:50:00,132.41,132.44,132.09,132.16,34755.0,107.9561,107.9806,107.6952,107.7523,34755.0
2016-02-08 15:55:00,132.14,132.31,131.97,132.26,80697.0,107.736,107.8746,107.5974,107.8338,80697.0
2016-02-09 09:30:00,130.47,131.7,130.47,131.7,33126.0,106.3744,107.3772,106.3744,107.3772,33126.0
2016-02-09 09:35:00,131.55,131.9,131.17,131.77,15491.0,107.2549,107.5403,106.9451,107.4343,15491.0
2016-02-09 09:40:00,131.64,131.7,130.84,131.55,22086.0,107.3283,107.3772,106.6761,107.2549,22086.0
2016-02-09 09:45:00,131.71,131.98,131.52,131.53,31425.0,107.3854,107.6055,107.2305,107.2386,31425.0
2016-02-09 09:50:00,131.57,131.76,131.35,131.52,15470.0,107.2712,107.4261,107.0919,107.2305,15470.0
2016-02-09 09:55:00,131.49,131.56,131.19,131.24,19353.0,107.206,107.2631,106.9614,107.0022,19353.0
2016-02-09 10:00:00,131.17,131.8,131.05,131.79,12843.0,106.9451,107.4588,106.8473,107.4506,12843.0
2016-02-09 10:05:00,131.71,131.94,131.39,131.71,31674.0,107.3854,107.5729,107.1245,107.3854,31674.0
2016-02-09 10:10:00,131.68,131.85,131.55,131.62,33490.0,107.3609,107.4995,107.2549,107.312,33490.0
2016-02-09 10:15:00,131.69,131.7,131.18,131.38,20012.0,107.3691,107.3772,106.9533,107.1163,20012.0
2016-02-09 10:20:00,131.4,131.4,131.13,131.33,13218.0,107.1326,107.1326,106.9125,107.0756,13218.0
2016-02-09 10:25:00,131.27,131.38,131.08,131.28,14483.0,107.0266,107.1163,106.8717,107.0348,14483.0
2016-02-09 10:30:00,131.24,131.27,130.87,131.04,21323.0,107.0022,107.0266,106.7005,106.8391,21323.0
2016-02-09 10:35:00,131.05,131.25,130.92,131.18,18831.0,106.8473,107.0103,106.7413,106.9533,18831.0
2016-02-09 10:40:00,131.19,131.19,130.81,130.92,20101.0,106.9614,106.9614,106.6516,106.7413,20101.0
2016-02-09 10:45:00,130.86,131.18,130.85,131.05,14403.0,106.6924,106.9533,106.6842,106.8473,14403.0
2016-02-09 10:50:00,131.05,131.09,130.72,130.8,14665.0,106.8473,106.8799,106.5782,106.6434,14665.0
2016-02-09 10:55:00,130.75,130.97,130.71,130.94,17161.0,106.6027,106.782,106.5701,106.7576,17161.0
2016-02-09 11:00:00,130.94,131.16,130.88,130.96,13590.0,106.7576,106.937,106.7087,106.7739,13590.0
2016-02-09 11:05:00,131.02,131.3,130.94,131.27,19381.0,106.8228,107.0511,106.7576,107.0266,19381.0
2016-02-09 11:10:00,131.32,131.79,131.32,131.6,13349.0,107.0674,107.4506,107.0674,107.2957,13349.0
2016-02-09 11:15:00,131.64,131.75,131.44,131.56,19132.0,107.3283,107.418,107.1652,107.2631,19132.0
2016-02-09 11:20:00,131.62,132.25,131.61,132.24,13881.0,107.312,107.8257,107.3038,107.8175,13881.0
2016-02-09 11:25:00,132.2,132.41,132.05,132.21,17713.0,107.7849,107.9561,107.6626,107.793,17713.0
2016-02-09 11:30:00,132.18,132.22,131.85,132.0,18226.0,107.7686,107.8012,107.4995,107.6218,18226.0
2016-02-09 11:35:00,131.99,131.99,131.63,131.63,19393.0,107.6137,107.6137,107.3202,107.3202,19393.0
2016-02-09 11:40:00,131.66,132.1,131.65,132.1,17837.0,107.3446,107.7034,107.3365,107.7034,17837.0
2016-02-09 11:45:00,132.06,132.06,131.7,131.77,18552.0,107.6707,107.6707,107.3772,107.4343,18552.0
2016-02-09 11:50:00,131.73,132.11,131.7,131.77,23220.0,107.4017,107.7115,107.3772,107.4343,23220.0
2016-02-09 11:55:00,131.72,131.92,131.65,131.67,18619.0,107.3935,107.5566,107.3365,107.3528,18619.0
2016-02-09 12:00:00,131.69,131.71,131.3,131.61,15288.0,107.3691,107.3854,107.0511,107.3038,15288.0
2016-02-09 12:05:00,131.58,131.8,131.43,131.8,11258.0,107.2794,107.4588,107.1571,107.4588,11258.0
2016-02-09 12:10:00,131.78,131.81,131.5,131.5,13526.0,107.4425,107.4669,107.2142,107.2142,13526.0
2016-02-09 12:15:00,131.57,131.62,131.47,131.54,15523.0,107.2712,107.312,107.1897,107.2468,15523.0
2016-02-09 12:20:00,131.57,131.58,131.41,131.56,9315.0,107.2712,107.2794,107.1408,107.2631,9315.0
2016-02-09 12:25:00,131.55,131.73,131.44,131.53,13694.0,107.2549,107.4017,107.1652,107.2386,13694.0
2016-02-09 12:30:00,131.5,131.64,131.44,131.49,12957.0,107.2142,107.3283,107.1652,107.206,12957.0
2016-02-09 12:35:00,131.5,131.82,131.47,131.61,19976.0,107.2142,107.4751,107.1897,107.3038,19976.0
2016-02-09 12:40:00,131.61,131.64,131.43,131.59,15166.0,107.3038,107.3283,107.1571,107.2875,15166.0
2016-02-09 12:45:00,131.6,131.6,131.39,131.43,10445.0,107.2957,107.2957,107.1245,107.1571,10445.0
2016-02-09 12:50:00,131.41,131.76,131.35,131.65,17862.0,107.1408,107.4261,107.0919,107.3365,17862.0
2016-02-09 12:55:00,131.64,131.72,131.57,131.69,11773.0,107.3283,107.3935,107.2712,107.3691,11773.0
2016-02-09 13:00:00,131.69,131.82,131.64,131.75,19098.0,107.3691,107.4751,107.3283,107.418,19098.0
2016-02-09 13:05:00,131.79,131.81,131.42,131.45,13329.0,107.4506,107.4669,107.1489,107.1734,13329.0
2016-02-09 13:10:00,131.37,131.37,131.15,131.2,13231.0,107.1082,107.1082,106.9288,106.9696,13231.0
2016-02-09 13:15:00,131.2,131.34,131.19,131.34,18354.0,106.9696,107.0837,106.9614,107.0837,18354.0
2016-02-09 13:20:00,131.35,131.5,131.3,131.34,10783.0,107.0919,107.2142,107.0511,107.0837,10783.0
2016-02-09 13:25:00,131.3,131.37,131.25,131.25,11757.0,107.0511,107.1082,107.0103,107.0103,11757.0
2016-02-09 13:30:00,131.27,131.54,131.27,131.45,15913.0,107.0266,107.2468,107.0266,107.1734,15913.0
2016-02-09 13:35:00,131.4,131.43,131.25,131.25,21341.0,107.1326,107.1571,107.0103,107.0103,21341.0
2016-02-09 13:40:00,131.31,131.51,131.21,131.51,17962.0,107.0593,107.2223,106.9777,107.2223,17962.0
2016-02-09 13:45:00,131.5,131.54,131.12,131.15,12922.0,107.2142,107.2468,106.9043,106.9288,12922.0
2016-02-09 13:50:00,131.12,131.35,131.06,131.32,14687.0,106.9043,107.0919,106.8554,107.0674,14687.0
2016-02-09 13:55:00,131.37,131.5,131.27,131.38,10045.0,107.1082,107.2142,107.0266,107.1163,10045.0
2016-02-09 14:00:00,131.36,131.56,131.36,131.56,12342.0,107.1,107.2631,107.1,107.2631,12342.0
2016-02-09 14:05:00,131.56,132.09,131.55,131.9,17946.0,107.2631,107.6952,107.2549,107.5403,17946.0
2016-02-09 14:10:00,132.01,132.07,131.79,131.79,23349.0,107.63,107.6789,107.4506,107.4506,23349.0
2016-02-09 14:15:00,131.83,131.89,131.74,131.82,20565.0,107.4832,107.5321,107.4098,107.4751,20565.0
2016-02-09 14:20:00,131.82,131.86,131.54,131.61,20776.0,107.4751,107.5077,107.2468,107.3038,20776.0
2016-02-09 14:25:00,131.65,131.78,131.43,131.5,18363.0,107.3365,107.4425,107.1571,107.2142,18363.0
2016-02-09 14:30:00,131.45,131.7,131.4,131.49,19214.0,107.1734,107.3772,107.1326,107.206,19214.0
2016-02-09 14:35:00,131.58,131.85,131.55,131.84,18226.0,107.2794,107.4995,107.2549,107.4914,18226.0
2016-02-09 14:40:00,131.86,132.17,131.8,132.15,20941.0,107.5077,107.7604,107.4588,107.7441,20941.0
2016-02-09 14:45:00,132.16,132.16,131.87,131.87,20919.0,107.7523,107.7523,107.5158,107.5158,20919.0
2016-02-09 14:50:00,131.9,132.11,131.89,132.1,17968.0,107.5403,107.7115,107.5321,107.7034,17968.0
2016-02-09 14:55:00,132.06,132.09,131.83,131.97,15819.0,107.6707,107.6952,107.4832,107.5974,15819.0
2016-02-09 15:00:00,131.98,132.4,131.98,132.39,22173.0,107.6055,107.9479,107.6055,107.9398,22173.0
2016-02-09 15:05:00,132.34,132.92,132.32,132.68,29662.0,107.899,108.3719,107.8827,108.1762,29662.0
2016-02-09 15:10:00,132.64,132.87,132.52,132.73,24676.0,108.1436,108.3311,108.0458,108.217,24676.0
2016-02-09 15:15:00,132.73,132.85,132.64,132.65,29314.0,108.217,108.3148,108.1436,108.1518,29314.0
2016-02-09 15:20:00,132.67,132.87,132.56,132.6,27782.0,108.1681,108.3311,108.0784,108.111,27782.0
2016-02-09 15:25:00,132.58,132.62,132.18,132.31,36756.0,108.0947,108.1273,107.7686,107.8746,36756.0
2016-02-09 15:30:00,132.3,132.46,132.23,132.44,33108.0,107.8664,107.9969,107.8093,107.9806,33108.0
2016-02-09 15:35:00,132.47,132.91,132.45,132.75,39122.0,108.005,108.3638,107.9887,108.2333,39122.0
2016-02-09 15:40:00,132.73,132.77,132.11,132.46,40583.0,108.217,108.2496,107.7115,107.9969,40583.0
2016-02-09 15:45:00,132.44,132.44,132.18,132.27,34061.0,107.9806,107.9806,107.7686,107.842,34061.0
2016-02-09 15:50:00,132.32,132.4,132.25,132.31,34772.0,107.8827,107.9479,107.8257,107.8746,34772.0
2016-02-09 15:55:00,132.29,132.32,132.01,132.14,60335.0,107.8583,107.8827,107.63,107.736,60335.0
2016-02-10 09:30:00,132.53,133.53,132.5,133.29,22532.0,108.0539,108.8693,108.0295,108.6736,22532.0
2016-02-10 09:35:00,133.13,133.72,133.13,133.66,3900.0,108.5431,109.0242,108.5431,108.9752,3900.0
2016-02-10 09:40:00,133.44,133.69,133.25,133.36,4826.0,108.7959,108.9997,108.641,108.7307,4826.0
2016-02-10 09:45:00,133.41,133.7,133.12,133.69,19277.0,108.7714,109.0079,108.535,108.9997,19277.0
2016-02-10 09:50:00,133.64,133.7,133.44,133.64,4909.0,108.9589,109.0079,108.7959,108.9589,4909.0
2016-02-10 09:55:00,133.58,134.38,133.58,134.04,22506.0,108.91,109.5623,108.91,109.2851,22506.0
2016-02-10 10:00:00,133.94,133.95,133.39,133.39,5601.0,109.2035,109.2117,108.7551,108.7551,5601.0
2016-02-10 10:05:00,133.59,133.67,132.94,133.22,115772.0,108.9182,108.9834,108.3882,108.6165,115772.0
2016-02-10 10:10:00,133.21,133.58,133.2,133.57,4876.0,108.6084,108.91,108.6002,108.9019,4876.0
2016-02-10 10:15:00,133.6,133.95,133.59,133.95,7643.0,108.9263,109.2117,108.9182,109.2117,7643.0
2016-02-10 10:20:00,133.95,133.95,133.66,133.8,8742.0,109.2117,109.2117,108.9752,109.0894,8742.0
2016-02-10 10:25:00,133.82,133.82,133.5,133.52,8797.0,109.1057,109.1057,108.8448,108.8611,8797.0
2016-02-10 10:30:00,133.65,134.33,133.65,134.19,20093.0,108.9671,109.5215,108.9671,109.4074,20093.0
2016-02-10 10:35:00,134.12,134.24,133.91,134.16,7753.0,109.3503,109.4481,109.1791,109.3829,7753.0
2016-02-10 10:40:00,134.15,134.15,133.86,133.99,15651.0,109.3748,109.3748,109.1383,109.2443,15651.0
2016-02-10 10:45:00,133.92,134.05,133.75,134.05,10226.0,109.1872,109.2932,109.0486,109.2932,10226.0
2016-02-10 10:50:00,134.0,134.01,133.37,133.53,14697.0,109.2525,109.2606,108.7388,108.8693,14697.0
2016-02-10 10:55:00,133.48,133.66,133.32,133.52,6831.0,108.8285,108.9752,108.698,108.8611,6831.0
2016-02-10 11:00:00,133.63,133.64,133.37,133.51,8733.0,108.9508,108.9589,108.7388,108.853,8733.0
2016-02-10 11:05:00,133.57,133.63,133.24,133.44,21873.0,108.9019,108.9508,108.6328,108.7959,21873.0
2016-02-10 11:10:00,133.44,133.65,133.35,133.55,14365.0,108.7959,108.9671,108.7225,108.8856,14365.0
2016-02-10 11:15:00,133.52,133.73,133.42,133.73,14406.0,108.8611,109.0323,108.7796,109.0323,14406.0
2016-02-10 11:20:00,133.63,134.09,133.63,134.09,7026.0,108.9508,109.3258,108.9508,109.3258,7026.0
2016-02-10 11:25:00,134.02,134.03,133.88,133.9,16937.0,109.2688,109.2769,109.1546,109.1709,16937.0
2016-02-10 11:30:00,133.91,133.99,133.68,133.69,10148.0,109.1791,109.2443,108.9916,108.9997,10148.0
2016-02-10 11:35:00,133.68,133.7,133.26,133.26,11834.0,108.9916,109.0079,108.6491,108.6491,11834.0
2016-02-10 11:40:00,133.26,133.32,133.1,133.32,12813.0,108.6491,108.698,108.5187,108.698,12813.0
2016-02-10 11:45:00,133.27,133.47,133.21,133.47,8040.0,108.6573,108.8203,108.6084,108.8203,8040.0
2016-02-10 11:50:00,133.38,133.59,133.35,133.49,6152.0,108.747,108.9182,108.7225,108.8366,6152.0
2016-02-10 11:55:00,133.59,133.63,133.47,133.47,6620.0,108.9182,108.9508,108.8203,108.8203,6620.0
2016-02-10 12:00:00,133.5,133.59,133.19,133.19,27905.0,108.8448,108.9182,108.592,108.592,27905.0
2016-02-10 12:05:00,133.16,133.16,132.9,133.04,5700.0,108.5676,108.5676,108.3556,108.4698,5700.0
2016-02-10 12:10:00,132.98,133.1,132.91,133.09,5938.0,108.4208,108.5187,108.3638,108.5105,5938.0
2016-02-10 12:15:00,133.03,133.1,132.91,132.94,15244.0,108.4616,108.5187,108.3638,108.3882,15244.0
2016-02-10 12:20:00,133.03,133.39,133.03,133.3,5932.0,108.4616,108.7551,108.4616,108.6817,5932.0
2016-02-10 12:25:00,133.23,133.35,133.2,133.25,3720.0,108.6247,108.7225,108.6002,108.641,3720.0
2016-02-10 12:30:00,133.35,133.38,133.26,133.31,5803.0,108.7225,108.747,108.6491,108.6899,5803.0
2016-02-10 12:35:00,133.33,133.65,133.31,133.58,5787.0,108.7062,108.9671,108.6899,108.91,5787.0
2016-02-10 12:40:00,133.54,133.68,133.54,133.67,7859.0,108.8774,108.9916,108.8774,108.9834,7859.0
2016-02-10 12:45:00,133.67,133.86,133.59,133.86,8454.0,108.9834,109.1383,108.9182,109.1383,8454.0
2016-02-10 12:50:00,133.86,133.94,133.8,133.9,8940.0,109.1383,109.2035,109.0894,109.1709,8940.0
2016-02-10 12:55:00,133.9,134.11,133.82,134.11,8945.0,109.1709,109.3421,109.1057,109.3421,8945.0
2016-02-10 13:00:00,134.11,134.19,134.02,134.19,11874.0,109.3421,109.4074,109.2688,109.4074,11874.0
2016-02-10 13:05:00,134.18,134.18,134.03,134.04,14783.0,109.3992,109.3992,109.2769,109.2851,14783.0
2016-02-10 13:10:00,134.04,134.13,133.94,133.98,13646.0,109.2851,109.3584,109.2035,109.2361,13646.0
2016-02-10 13:15:00,133.97,134.02,133.91,133.98,6784.0,109.228,109.2688,109.1791,109.2361,6784.0
2016-02-10 13:20:00,133.92,134.04,133.89,133.99,5993.0,109.1872,109.2851,109.1628,109.2443,5993.0
2016-02-10 13:25:00,133.97,134.01,133.72,133.78,9638.0,109.228,109.2606,109.0242,109.0731,9638.0
2016-02-10 13:30:00,133.81,133.81,133.47,133.49,9945.0,109.0975,109.0975,108.8203,108.8366,9945.0
2016-02-10 13:35:00,133.5,133.59,133.44,133.48,7965.0,108.8448,108.9182,108.7959,108.8285,7965.0
2016-02-10 13:40:00,133.48,133.84,133.48,133.83,13231.0,108.8285,109.122,108.8285,109.1139,13231.0
2016-02-10 13:45:00,133.82,133.82,133.68,133.76,4938.0,109.1057,109.1057,108.9916,109.0568,4938.0
2016-02-10 13:50:00,133.73,133.91,133.68,133.77,14227.0,109.0323,109.1791,108.9916,109.0649,14227.0
2016-02-10 13:55:00,133.69,133.95,133.68,133.84,14394.0,108.9997,109.2117,108.9916,109.122,14394.0
2016-02-10 14:00:00,133.92,134.01,133.87,133.98,7456.0,109.1872,109.2606,109.1465,109.2361,7456.0
2016-02-10 14:05:00,133.9,134.17,133.9,134.17,9352.0,109.1709,109.3911,109.1709,109.3911,9352.0
2016-02-10 14:10:00,134.19,134.28,134.1,134.15,15158.0,109.4074,109.4807,109.334,109.3748,15158.0
2016-02-10 14:15:00,134.18,134.21,133.82,134.08,6958.0,109.3992,109.4237,109.1057,109.3177,6958.0
2016-02-10 14:20:00,134.13,134.13,133.76,133.9,6250.0,109.3584,109.3584,109.0568,109.1709,6250.0
2016-02-10 14:25:00,133.87,133.94,133.71,133.94,6257.0,109.1465,109.2035,109.016,109.2035,6257.0
2016-02-10 14:30:00,133.95,134.14,133.87,133.95,12391.0,109.2117,109.3666,109.1465,109.2117,12391.0
2016-02-10 14:35:00,133.95,134.01,133.73,133.79,6486.0,109.2117,109.2606,109.0323,109.0812,6486.0
2016-02-10 14:40:00,133.7,133.71,133.51,133.62,8685.0,109.0079,109.016,108.853,108.9426,8685.0
2016-02-10 14:45:00,133.68,133.69,133.52,133.63,6750.0,108.9916,108.9997,108.8611,108.9508,6750.0
2016-02-10 14:50:00,133.63,133.76,133.55,133.7,7246.0,108.9508,109.0568,108.8856,109.0079,7246.0
2016-02-10 14:55:00,133.74,133.83,133.64,133.67,7505.0,109.0405,109.1139,108.9589,108.9834,7505.0
2016-02-10 15:00:00,133.67,134.12,133.64,134.1,30473.0,108.9834,109.3503,108.9589,109.334,30473.0
2016-02-10 15:05:00,134.1,134.21,133.95,133.97,21620.0,109.334,109.4237,109.2117,109.228,21620.0
2016-02-10 15:10:00,133.94,134.11,133.85,133.93,23139.0,109.2035,109.3421,109.1302,109.1954,23139.0
2016-02-10 15:15:00,133.91,134.0,133.49,133.55,15714.0,109.1791,109.2525,108.8366,108.8856,15714.0
2016-02-10 15:20:00,133.58,133.77,133.53,133.62,9436.0,108.91,109.0649,108.8693,108.9426,9436.0
2016-02-10 15:25:00,133.59,133.7,133.43,133.46,22454.0,108.9182,109.0079,108.7877,108.8122,22454.0
2016-02-10 15:30:00,133.49,133.62,133.3,133.55,26412.0,108.8366,108.9426,108.6817,108.8856,26412.0
2016-02-10 15:35:00,133.55,133.57,133.17,133.23,22252.0,108.8856,108.9019,108.5757,108.6247,22252.0
2016-02-10 15:40:00,133.23,133.36,133.1,133.34,23349.0,108.6247,108.7307,108.5187,108.7143,23349.0
2016-02-10 15:45:00,133.36,133.44,133.28,133.28,26995.0,108.7307,108.7959,108.6654,108.6654,26995.0
2016-02-10 15:50:00,133.27,133.27,133.05,133.17,20013.0,108.6573,108.6573,108.4779,108.5757,20013.0
2016-02-10 15:55:00,133.18,133.23,133.02,133.06,45165.0,108.5839,108.6247,108.4534,108.4861,45165.0
2016-02-11 09:30:00,130.59,131.0,130.51,130.86,50003.0,106.4722,106.8065,106.407,106.6924,50003.0
2016-02-11 09:35:00,130.86,131.17,130.37,130.54,66296.0,106.6924,106.9451,106.2929,106.4315,66296.0
2016-02-11 09:40:00,130.49,130.75,130.42,130.75,38942.0,106.3907,106.6027,106.3336,106.6027,38942.0
2016-02-11 09:45:00,130.76,130.98,130.5,130.6,32284.0,106.6108,106.7902,106.3988,106.4804,32284.0
2016-02-11 09:50:00,130.58,130.71,130.52,130.52,22292.0,106.4641,106.5701,106.4152,106.4152,22292.0
2016-02-11 09:55:00,130.55,130.74,130.36,130.55,30424.0,106.4396,106.5945,106.2847,106.4396,30424.0
2016-02-11 10:00:00,130.6,130.63,130.44,130.58,18980.0,106.4804,106.5048,106.3499,106.4641,18980.0
2016-02-11 10:05:00,130.6,130.65,130.39,130.43,27069.0,106.4804,106.5211,106.3092,106.3418,27069.0
2016-02-11 10:10:00,130.46,130.56,130.34,130.54,18317.0,106.3662,106.4478,106.2684,106.4315,18317.0
2016-02-11 10:15:00,130.43,130.44,130.2,130.37,14956.0,106.3418,106.3499,106.1543,106.2929,14956.0
2016-02-11 10:20:00,130.34,130.51,130.27,130.49,10337.0,106.2684,106.407,106.2113,106.3907,10337.0
2016-02-11 10:25:00,130.59,130.6,130.15,130.15,15476.0,106.4722,106.4804,106.1135,106.1135,15476.0
2016-02-11 10:30:00,130.21,130.43,130.17,130.42,6358.0,106.1624,106.3418,106.1298,106.3336,6358.0
2016-02-11 10:35:00,130.41,130.41,129.69,129.7,28954.0,106.3255,106.3255,105.7384,105.7466,28954.0
2016-02-11 10:40:00,129.69,129.98,129.23,129.98,32301.0,105.7384,105.9749,105.3634,105.9749,32301.0
2016-02-11 10:45:00,129.9,129.95,129.36,129.37,16916.0,105.9097,105.9504,105.4694,105.4775,16916.0
2016-02-11 10:50:00,129.36,129.36,128.74,128.74,17208.0,105.4694,105.4694,104.9639,104.9639,17208.0
2016-02-11 10:55:00,128.74,129.08,128.65,128.65,17910.0,104.9639,105.2411,104.8905,104.8905,17910.0
2016-02-11 11:00:00,128.7,128.72,128.4,128.41,24377.0,104.9313,104.9476,104.6867,104.6948,24377.0
2016-02-11 11:05:00,128.4,128.4,127.74,127.92,58282.0,104.6867,104.6867,104.1486,104.2953,58282.0
2016-02-11 11:10:00,127.89,128.07,127.79,127.79,33198.0,104.2709,104.4176,104.1893,104.1893,33198.0
2016-02-11 11:15:00,127.79,127.87,127.55,127.56,57322.0,104.1893,104.2546,103.9937,104.0018,57322.0
2016-02-11 11:20:00,127.62,127.68,126.81,127.01,35800.0,104.0507,104.0997,103.3903,103.5534,35800.0
2016-02-11 11:25:00,126.97,126.99,126.62,126.79,15064.0,103.5208,103.5371,103.2354,103.374,15064.0
2016-02-11 11:30:00,126.7,126.7,125.74,125.79,88037.0,103.3006,103.3006,102.5179,102.5587,88037.0
2016-02-11 11:35:00,125.82,126.65,125.79,126.65,71974.0,102.5832,103.2599,102.5587,103.2599,71974.0
2016-02-11 11:40:00,126.69,126.89,126.52,126.87,52885.0,103.2925,103.4556,103.1539,103.4392,52885.0
2016-02-11 11:45:00,126.91,127.03,126.48,126.51,49238.0,103.4719,103.5697,103.1213,103.1457,49238.0
2016-02-11 11:50:00,126.56,126.9,126.51,126.83,43889.0,103.1865,103.4637,103.1457,103.4066,43889.0
2016-02-11 11:55:00,126.82,127.27,126.76,127.17,39003.0,103.3985,103.7654,103.3496,103.6838,39003.0
2016-02-11 12:00:00,127.15,127.37,127.0,127.29,29009.0,103.6675,103.8469,103.5452,103.7817,29009.0
2016-02-11 12:05:00,127.25,127.44,126.93,127.05,27937.0,103.7491,103.904,103.4882,103.586,27937.0
2016-02-11 12:10:00,126.97,127.35,126.97,127.14,18871.0,103.5208,103.8306,103.5208,103.6594,18871.0
2016-02-11 12:15:00,127.06,127.25,126.9,126.99,7355.0,103.5942,103.7491,103.4637,103.5371,7355.0
2016-02-11 12:20:00,126.9,127.24,126.9,127.18,13587.0,103.4637,103.7409,103.4637,103.692,13587.0
2016-02-11 12:25:00,127.19,127.32,127.03,127.2,23159.0,103.7001,103.8061,103.5697,103.7083,23159.0
2016-02-11 12:30:00,127.18,127.18,126.76,126.8,11746.0,103.692,103.692,103.3496,103.3822,11746.0
2016-02-11 12:35:00,126.77,126.82,126.64,126.76,12869.0,103.3577,103.3985,103.2517,103.3496,12869.0
2016-02-11 12:40:00,126.75,126.91,126.58,126.9,9744.0,103.3414,103.4719,103.2028,103.4637,9744.0
2016-02-11 12:45:00,126.79,126.99,126.74,126.86,15890.0,103.374,103.5371,103.3333,103.4311,15890.0
2016-02-11 12:50:00,126.9,127.26,126.9,127.19,15949.0,103.4637,103.7572,103.4637,103.7001,15949.0
2016-02-11 12:55:00,127.29,127.48,127.01,127.33,15124.0,103.7817,103.9366,103.5534,103.8143,15124.0
2016-02-11 13:00:00,127.29,127.76,127.29,127.5,29194.0,103.7817,104.1649,103.7817,103.9529,29194.0
2016-02-11 13:05:00,127.5,127.64,127.37,127.57,10518.0,103.9529,104.067,103.8469,104.01,10518.0
2016-02-11 13:10:00,127.61,127.65,127.46,127.57,10553.0,104.0426,104.0752,103.9203,104.01,10553.0
2016-02-11 13:15:00,127.53,127.81,127.39,127.81,11611.0,103.9774,104.2056,103.8632,104.2056,11611.0
2016-02-11 13:20:00,127.81,127.92,127.64,127.67,8577.0,104.2056,104.2953,104.067,104.0915,8577.0
2016-02-11 13:25:00,127.69,127.86,127.57,127.66,15879.0,104.1078,104.2464,104.01,104.0833,15879.0
2016-02-11 13:30:00,127.67,127.88,127.55,127.78,6010.0,104.0915,104.2627,103.9937,104.1812,6010.0
2016-02-11 13:35:00,127.79,127.8,127.34,127.4,16708.0,104.1893,104.1975,103.8224,103.8714,16708.0
2016-02-11 13:40:00,127.45,127.57,127.34,127.57,10580.0,103.9121,104.01,103.8224,104.01,10580.0
2016-02-11 13:45:00,127.59,127.68,127.49,127.53,14788.0,104.0263,104.0997,103.9447,103.9774,14788.0
2016-02-11 13:50:00,127.54,127.63,127.45,127.54,9359.0,103.9855,104.0589,103.9121,103.9855,9359.0
2016-02-11 13:55:00,127.59,127.69,127.46,127.67,19659.0,104.0263,104.1078,103.9203,104.0915,19659.0
2016-02-11 14:00:00,127.63,127.65,127.51,127.51,19859.0,104.0589,104.0752,103.961,103.961,19859.0
2016-02-11 14:05:00,127.51,127.68,127.39,127.62,12588.0,103.961,104.0997,103.8632,104.0507,12588.0
2016-02-11 14:10:00,127.64,127.74,127.54,127.68,15149.0,104.067,104.1486,103.9855,104.0997,15149.0
2016-02-11 14:15:00,127.73,127.75,127.47,127.47,12079.0,104.1404,104.1567,103.9284,103.9284,12079.0
2016-02-11 14:20:00,127.48,127.66,127.43,127.43,12589.0,103.9366,104.0833,103.8958,103.8958,12589.0
2016-02-11 14:25:00,127.44,127.53,127.34,127.4,9744.0,103.904,103.9774,103.8224,103.8714,9744.0
2016-02-11 14:30:00,127.39,127.42,127.14,127.14,21704.0,103.8632,103.8877,103.6594,103.6594,21704.0
2016-02-11 14:35:00,127.14,127.62,126.82,127.58,26354.0,103.6594,104.0507,103.3985,104.0181,26354.0
2016-02-11 14:40:00,127.62,128.03,127.38,127.72,28137.0,104.0507,104.385,103.8551,104.1323,28137.0
2016-02-11 14:45:00,127.65,128.14,127.47,128.08,47029.0,104.0752,104.4747,103.9284,104.4258,47029.0
2016-02-11 14:50:00,128.11,128.36,128.03,128.18,32224.0,104.4502,104.6541,104.385,104.5073,32224.0
2016-02-11 14:55:00,128.34,128.44,127.97,128.15,18200.0,104.6378,104.7193,104.3361,104.4829,18200.0
2016-02-11 15:00:00,128.1,128.23,127.85,128.09,30491.0,104.4421,104.5481,104.2383,104.4339,30491.0
2016-02-11 15:05:00,128.11,128.2,127.82,128.0,19791.0,104.4502,104.5236,104.2138,104.3606,19791.0
2016-02-11 15:10:00,128.12,128.49,128.05,128.33,10692.0,104.4584,104.7601,104.4013,104.6296,10692.0
2016-02-11 15:15:00,128.4,128.4,128.05,128.28,15913.0,104.6867,104.6867,104.4013,104.5888,15913.0
2016-02-11 15:20:00,128.27,128.63,128.19,128.39,14082.0,104.5807,104.8742,104.5155,104.6785,14082.0
2016-02-11 15:25:00,128.39,128.77,128.3,128.68,19795.0,104.6785,104.9883,104.6051,104.915,19795.0
2016-02-11 15:30:00,128.66,128.79,128.41,128.77,16646.0,104.8987,105.0047,104.6948,104.9883,16646.0
2016-02-11 15:35:00,128.78,129.14,128.73,129.03,37226.0,104.9965,105.29,104.9557,105.2003,37226.0
2016-02-11 15:40:00,129.07,129.27,128.93,129.21,31108.0,105.2329,105.396,105.1188,105.3471,31108.0
2016-02-11 15:45:00,129.16,129.23,128.83,128.99,30637.0,105.3063,105.3634,105.0373,105.1677,30637.0
2016-02-11 15:50:00,129.01,129.1,128.79,128.86,45244.0,105.184,105.2574,105.0047,105.0617,45244.0
2016-02-11 15:55:00,128.86,129.0,128.5,128.54,114417.0,105.0617,105.1759,104.7682,104.8008,114417.0
2016-02-12 09:30:00,129.64,129.64,128.79,128.9,18763.0,105.6977,105.6977,105.0047,105.0943,18763.0
2016-02-12 09:35:00,128.93,129.0,128.31,128.32,16758.0,105.1188,105.1759,104.6133,104.6215,16758.0
2016-02-12 09:40:00,128.24,128.58,128.2,128.39,15694.0,104.5562,104.8334,104.5236,104.6785,15694.0
2016-02-12 09:45:00,128.53,128.74,128.42,128.52,21311.0,104.7927,104.9639,104.703,104.7845,21311.0
2016-02-12 09:50:00,128.5,128.73,128.5,128.66,35383.0,104.7682,104.9557,104.7682,104.8987,35383.0
2016-02-12 09:55:00,128.61,128.66,128.37,128.53,17173.0,104.8579,104.8987,104.6622,104.7927,17173.0
2016-02-12 10:00:00,128.44,128.52,127.78,127.98,14102.0,104.7193,104.7845,104.1812,104.3442,14102.0
2016-02-12 10:05:00,127.98,128.17,127.79,127.8,12371.0,104.3442,104.4992,104.1893,104.1975,12371.0
2016-02-12 10:10:00,127.87,127.93,127.68,127.81,22813.0,104.2546,104.3035,104.0997,104.2056,22813.0
2016-02-12 10:15:00,127.85,128.18,127.82,128.18,21276.0,104.2383,104.5073,104.2138,104.5073,21276.0
2016-02-12 10:20:00,128.16,128.28,128.07,128.07,5286.0,104.491,104.5888,104.4176,104.4176,5286.0
2016-02-12 10:25:00,128.03,128.15,128.0,128.09,4417.0,104.385,104.4829,104.3606,104.4339,4417.0
2016-02-12 10:30:00,128.02,128.54,128.02,128.39,8416.0,104.3769,104.8008,104.3769,104.6785,8416.0
2016-02-12 10:35:00,128.35,128.37,128.15,128.22,9161.0,104.6459,104.6622,104.4829,104.5399,9161.0
2016-02-12 10:40:00,128.16,128.19,127.79,127.87,7505.0,104.491,104.5155,104.1893,104.2546,7505.0
2016-02-12 10:45:00,127.89,128.09,127.85,128.02,8909.0,104.2709,104.4339,104.2383,104.3769,8909.0
2016-02-12 10:50:00,128.1,128.17,127.93,128.01,14145.0,104.4421,104.4992,104.3035,104.3687,14145.0
2016-02-12 10:55:00,127.93,128.19,127.93,128.11,5179.0,104.3035,104.5155,104.3035,104.4502,5179.0
2016-02-12 11:00:00,128.12,128.29,128.11,128.23,19939.0,104.4584,104.597,104.4502,104.5481,19939.0
2016-02-12 11:05:00,128.23,128.56,128.23,128.31,14667.0,104.5481,104.8171,104.5481,104.6133,14667.0
2016-02-12 11:10:00,128.33,128.42,128.26,128.32,13790.0,104.6296,104.703,104.5725,104.6215,13790.0
2016-02-12 11:15:00,128.37,128.4,128.15,128.25,30050.0,104.6622,104.6867,104.4829,104.5644,30050.0
2016-02-12 11:20:00,128.28,128.42,128.2,128.25,11998.0,104.5888,104.703,104.5236,104.5644,11998.0
2016-02-12 11:25:00,128.27,128.37,128.23,128.28,11026.0,104.5807,104.6622,104.5481,104.5888,11026.0
2016-02-12 11:30:00,128.32,128.5,128.27,128.45,8359.0,104.6215,104.7682,104.5807,104.7274,8359.0
2016-02-12 11:35:00,128.41,128.53,128.41,128.47,18415.0,104.6948,104.7927,104.6948,104.7438,18415.0
2016-02-12 11:40:00,128.47,128.63,128.46,128.55,14989.0,104.7438,104.8742,104.7356,104.809,14989.0
2016-02-12 11:45:00,128.52,128.62,128.48,128.62,14378.0,104.7845,104.8661,104.7519,104.8661,14378.0
2016-02-12 11:50:00,128.61,128.76,128.58,128.65,14949.0,104.8579,104.9802,104.8334,104.8905,14949.0
2016-02-12 11:55:00,128.66,128.94,128.63,128.94,13773.0,104.8987,105.127,104.8742,105.127,13773.0
2016-02-12 12:00:00,128.96,129.0,128.74,128.78,27243.0,105.1433,105.1759,104.9639,104.9965,27243.0
2016-02-12 12:05:00,128.8,128.85,128.67,128.7,2520.0,105.0128,105.0536,104.9068,104.9313,2520.0
2016-02-12 12:10:00,128.7,128.92,128.67,128.92,5176.0,104.9313,105.1106,104.9068,105.1106,5176.0
2016-02-12 12:15:00,128.9,128.93,128.8,128.81,5744.0,105.0943,105.1188,105.0128,105.021,5744.0
2016-02-12 12:20:00,128.82,128.84,128.76,128.82,5100.0,105.0291,105.0454,104.9802,105.0291,5100.0
2016-02-12 12:25:00,128.82,128.99,128.82,128.93,7280.0,105.0291,105.1677,105.0291,105.1188,7280.0
2016-02-12 12:30:00,128.91,128.97,128.89,128.94,7246.0,105.1025,105.1514,105.0862,105.127,7246.0
2016-02-12 12:35:00,128.95,129.04,128.89,129.04,12079.0,105.1351,105.2085,105.0862,105.2085,12079.0
2016-02-12 12:40:00,129.08,129.12,128.98,129.08,12379.0,105.2411,105.2737,105.1596,105.2411,12379.0
2016-02-12 12:45:00,129.06,129.2,129.04,129.16,9002.0,105.2248,105.3389,105.2085,105.3063,9002.0
2016-02-12 12:50:00,129.18,129.38,129.08,129.37,10707.0,105.3226,105.4857,105.2411,105.4775,10707.0
2016-02-12 12:55:00,129.36,129.37,129.25,129.27,26707.0,105.4694,105.4775,105.3797,105.396,26707.0
2016-02-12 13:00:00,129.25,129.41,129.24,129.39,7523.0,105.3797,105.5102,105.3715,105.4938,7523.0
2016-02-12 13:05:00,129.39,129.53,129.36,129.41,20892.0,105.4938,105.608,105.4694,105.5102,20892.0
2016-02-12 13:10:00,129.37,129.43,129.32,129.32,7554.0,105.4775,105.5265,105.4368,105.4368,7554.0
2016-02-12 13:15:00,129.29,129.32,129.2,129.24,19282.0,105.4123,105.4368,105.3389,105.3715,19282.0
2016-02-12 13:20:00,129.24,129.4,129.24,129.33,12912.0,105.3715,105.502,105.3715,105.4449,12912.0
2016-02-12 13:25:00,129.28,129.45,129.28,129.42,9197.0,105.4042,105.5428,105.4042,105.5183,9197.0
2016-02-12 13:30:00,129.45,129.71,129.32,129.71,28254.0,105.5428,105.7547,105.4368,105.7547,28254.0
2016-02-12 13:35:00,129.71,129.81,129.57,129.58,14975.0,105.7547,105.8363,105.6406,105.6488,14975.0
2016-02-12 13:40:00,129.58,129.73,129.47,129.63,10789.0,105.6488,105.7711,105.5591,105.6895,10789.0
2016-02-12 13:45:00,129.66,130.05,129.64,130.05,18853.0,105.714,106.032,105.6977,106.032,18853.0
2016-02-12 13:50:00,130.0,130.13,129.94,130.08,14573.0,105.9912,106.0972,105.9423,106.0564,14573.0
2016-02-12 13:55:00,130.04,130.08,129.78,129.82,26423.0,106.0238,106.0564,105.8118,105.8444,26423.0
2016-02-12 14:00:00,129.85,130.11,129.83,130.11,11066.0,105.8689,106.0809,105.8526,106.0809,11066.0
2016-02-12 14:05:00,130.07,130.29,129.87,130.29,20026.0,106.0483,106.2276,105.8852,106.2276,20026.0
2016-02-12 14:10:00,130.23,130.36,130.19,130.34,13592.0,106.1787,106.2847,106.1461,106.2684,13592.0
2016-02-12 14:15:00,130.34,130.53,130.26,130.31,20912.0,106.2684,106.4233,106.2032,106.2439,20912.0
2016-02-12 14:20:00,130.29,130.36,130.22,130.34,12428.0,106.2276,106.2847,106.1706,106.2684,12428.0
2016-02-12 14:25:00,130.36,130.41,130.32,130.36,8825.0,106.2847,106.3255,106.2521,106.2847,8825.0
2016-02-12 14:30:00,130.37,130.39,130.26,130.27,15589.0,106.2929,106.3092,106.2032,106.2113,15589.0
2016-02-12 14:35:00,130.32,130.36,130.25,130.26,12821.0,106.2521,106.2847,106.195,106.2032,12821.0
2016-02-12 14:40:00,130.29,130.45,130.26,130.45,20704.0,106.2276,106.3581,106.2032,106.3581,20704.0
2016-02-12 14:45:00,130.5,130.55,130.29,130.32,16409.0,106.3988,106.4396,106.2276,106.2521,16409.0
2016-02-12 14:50:00,130.34,130.47,130.3,130.4,10465.0,106.2684,106.3744,106.2358,106.3173,10465.0
2016-02-12 14:55:00,130.42,130.55,130.32,130.37,12173.0,106.3336,106.4396,106.2521,106.2929,12173.0
2016-02-12 15:00:00,130.36,130.37,130.18,130.31,18428.0,106.2847,106.2929,106.1379,106.2439,18428.0
2016-02-12 15:05:00,130.3,130.43,130.22,130.23,14651.0,106.2358,106.3418,106.1706,106.1787,14651.0
2016-02-12 15:10:00,130.21,130.26,130.13,130.22,28984.0,106.1624,106.2032,106.0972,106.1706,28984.0
2016-02-12 15:15:00,130.22,130.34,130.22,130.27,11299.0,106.1706,106.2684,106.1706,106.2113,11299.0
2016-02-12 15:20:00,130.27,130.36,130.2,130.22,16394.0,106.2113,106.2847,106.1543,106.1706,16394.0
2016-02-12 15:25:00,130.2,130.34,130.14,130.34,21738.0,106.1543,106.2684,106.1053,106.2684,21738.0
2016-02-12 15:30:00,130.28,130.29,129.98,129.99,34099.0,106.2195,106.2276,105.9749,105.983,34099.0
2016-02-12 15:35:00,129.99,130.06,129.94,129.96,24524.0,105.983,106.0401,105.9423,105.9586,24524.0
2016-02-12 15:40:00,129.96,130.24,129.96,130.18,40582.0,105.9586,106.1869,105.9586,106.1379,40582.0
2016-02-12 15:45:00,130.19,130.33,130.08,130.11,33727.0,106.1461,106.2602,106.0564,106.0809,33727.0
2016-02-12 15:50:00,130.13,130.16,129.98,130.11,23328.0,106.0972,106.1216,105.9749,106.0809,23328.0
2016-02-12 15:55:00,130.13,130.24,130.08,130.17,73193.0,106.0972,106.1869,106.0564,106.1298,73193.0
2016-02-16 09:30:00,131.48,132.59,131.0,131.06,34707.0,107.1979,108.1029,106.8065,106.8554,34707.0
2016-02-16 09:35:00,131.23,131.82,131.06,131.48,22432.0,106.994,107.4751,106.8554,107.1979,22432.0
2016-02-16 09:40:00,131.48,131.8,131.11,131.8,17331.0,107.1979,107.4588,106.8962,107.4588,17331.0
2016-02-16 09:45:00,131.82,131.9,131.01,131.12,13328.0,107.4751,107.5403,106.8147,106.9043,13328.0
2016-02-16 09:50:00,131.15,131.17,130.9,131.06,9122.0,106.9288,106.9451,106.725,106.8554,9122.0
2016-02-16 09:55:00,131.03,131.22,130.78,131.0,13956.0,106.831,106.9859,106.6271,106.8065,13956.0
2016-02-16 10:00:00,131.0,131.14,130.6,130.6,10285.0,106.8065,106.9206,106.4804,106.4804,10285.0
2016-02-16 10:05:00,130.63,130.74,130.42,130.55,21579.0,106.5048,106.5945,106.3336,106.4396,21579.0
2016-02-16 10:10:00,130.56,130.73,130.44,130.73,5429.0,106.4478,106.5864,106.3499,106.5864,5429.0
2016-02-16 10:15:00,130.67,130.79,130.6,130.79,5800.0,106.5375,106.6353,106.4804,106.6353,5800.0
2016-02-16 10:20:00,130.79,130.86,130.68,130.76,7520.0,106.6353,106.6924,106.5456,106.6108,7520.0
2016-02-16 10:25:00,130.75,130.76,130.55,130.67,17481.0,106.6027,106.6108,106.4396,106.5375,17481.0
2016-02-16 10:30:00,130.76,130.93,130.59,130.88,10735.0,106.6108,106.7494,106.4722,106.7087,10735.0
2016-02-16 10:35:00,130.87,131.13,130.78,131.11,12568.0,106.7005,106.9125,106.6271,106.8962,12568.0
2016-02-16 10:40:00,131.08,131.14,130.93,131.08,17434.0,106.8717,106.9206,106.7494,106.8717,17434.0
2016-02-16 10:45:00,131.13,131.14,130.91,130.92,16503.0,106.9125,106.9206,106.7331,106.7413,16503.0
2016-02-16 10:50:00,130.94,130.94,130.54,130.54,23156.0,106.7576,106.7576,106.4315,106.4315,23156.0
2016-02-16 10:55:00,130.54,130.54,130.4,130.47,15879.0,106.4315,106.4315,106.3173,106.3744,15879.0
2016-02-16 11:00:00,130.45,130.59,130.38,130.47,8739.0,106.3581,106.4722,106.301,106.3744,8739.0
2016-02-16 11:05:00,130.41,130.55,130.25,130.53,19794.0,106.3255,106.4396,106.195,106.4233,19794.0
2016-02-16 11:10:00,130.55,130.55,130.37,130.41,19683.0,106.4396,106.4396,106.2929,106.3255,19683.0
2016-02-16 11:15:00,130.45,130.64,130.42,130.64,8589.0,106.3581,106.513,106.3336,106.513,8589.0
2016-02-16 11:20:00,130.66,130.69,130.55,130.64,9144.0,106.5293,106.5538,106.4396,106.513,9144.0
2016-02-16 11:25:00,130.68,130.96,130.68,130.96,4118.0,106.5456,106.7739,106.5456,106.7739,4118.0
2016-02-16 11:30:00,130.98,131.01,130.91,131.0,16747.0,106.7902,106.8147,106.7331,106.8065,16747.0
2016-02-16 11:35:00,130.98,131.01,130.73,130.74,5513.0,106.7902,106.8147,106.5864,106.5945,5513.0
2016-02-16 11:40:00,130.78,130.83,130.64,130.72,5985.0,106.6271,106.6679,106.513,106.5782,5985.0
2016-02-16 11:45:00,130.7,130.75,130.7,130.75,5986.0,106.5619,106.6027,106.5619,106.6027,5986.0
2016-02-16 11:50:00,130.76,131.06,130.72,131.06,5644.0,106.6108,106.8554,106.5782,106.8554,5644.0
2016-02-16 11:55:00,130.97,131.14,130.97,131.01,21200.0,106.782,106.9206,106.782,106.8147,21200.0
2016-02-16 12:00:00,131.06,131.29,130.92,131.2,16113.0,106.8554,107.0429,106.7413,106.9696,16113.0
2016-02-16 12:05:00,131.22,131.34,131.19,131.23,10214.0,106.9859,107.0837,106.9614,106.994,10214.0
2016-02-16 12:10:00,131.26,131.28,131.14,131.25,12607.0,107.0185,107.0348,106.9206,107.0103,12607.0
2016-02-16 12:15:00,131.31,131.65,131.3,131.65,8673.0,107.0593,107.3365,107.0511,107.3365,8673.0
2016-02-16 12:20:00,131.69,131.7,131.53,131.53,12752.0,107.3691,107.3772,107.2386,107.2386,12752.0
2016-02-16 12:25:00,131.57,131.59,131.26,131.26,13218.0,107.2712,107.2875,107.0185,107.0185,13218.0
2016-02-16 12:30:00,131.18,131.24,130.99,131.04,20587.0,106.9533,107.0022,106.7984,106.8391,20587.0
2016-02-16 12:35:00,131.03,131.06,130.95,131.01,10132.0,106.831,106.8554,106.7657,106.8147,10132.0
2016-02-16 12:40:00,130.98,131.07,130.92,131.03,7838.0,106.7902,106.8636,106.7413,106.831,7838.0
2016-02-16 12:45:00,131.03,131.17,131.01,131.17,3615.0,106.831,106.9451,106.8147,106.9451,3615.0
2016-02-16 12:50:00,131.14,131.24,131.12,131.24,11546.0,106.9206,107.0022,106.9043,107.0022,11546.0
2016-02-16 12:55:00,131.2,131.27,131.1,131.16,7435.0,106.9696,107.0266,106.888,106.937,7435.0
2016-02-16 13:00:00,131.18,131.31,131.17,131.28,6884.0,106.9533,107.0593,106.9451,107.0348,6884.0
2016-02-16 13:05:00,131.28,131.29,131.06,131.26,42695.0,107.0348,107.0429,106.8554,107.0185,42695.0
2016-02-16 13:10:00,131.32,131.37,131.07,131.09,19978.0,107.0674,107.1082,106.8636,106.8799,19978.0
2016-02-16 13:15:00,131.16,131.37,131.1,131.34,5828.0,106.937,107.1082,106.888,107.0837,5828.0
2016-02-16 13:20:00,131.32,131.37,131.04,131.06,23226.0,107.0674,107.1082,106.8391,106.8554,23226.0
2016-02-16 13:25:00,131.13,131.17,130.99,131.09,17882.0,106.9125,106.9451,106.7984,106.8799,17882.0
2016-02-16 13:30:00,131.09,131.13,130.97,131.0,9911.0,106.8799,106.9125,106.782,106.8065,9911.0
2016-02-16 13:35:00,131.05,131.15,131.05,131.06,12300.0,106.8473,106.9288,106.8473,106.8554,12300.0
2016-02-16 13:40:00,131.01,131.07,130.94,131.05,7258.0,106.8147,106.8636,106.7576,106.8473,7258.0
2016-02-16 13:45:00,131.05,131.05,130.93,130.95,7579.0,106.8473,106.8473,106.7494,106.7657,7579.0
2016-02-16 13:50:00,130.98,131.07,130.93,130.99,3960.0,106.7902,106.8636,106.7494,106.7984,3960.0
2016-02-16 13:55:00,130.99,131.03,130.95,131.0,5342.0,106.7984,106.831,106.7657,106.8065,5342.0
2016-02-16 14:00:00,131.05,131.1,130.96,131.09,9256.0,106.8473,106.888,106.7739,106.8799,9256.0
2016-02-16 14:05:00,131.12,131.14,130.92,130.97,12474.0,106.9043,106.9206,106.7413,106.782,12474.0
2016-02-16 14:10:00,130.99,131.08,130.95,131.01,5531.0,106.7984,106.8717,106.7657,106.8147,5531.0
2016-02-16 14:15:00,131.0,131.07,130.92,131.01,22187.0,106.8065,106.8636,106.7413,106.8147,22187.0
2016-02-16 14:20:00,131.06,131.11,130.99,131.05,15814.0,106.8554,106.8962,106.7984,106.8473,15814.0
2016-02-16 14:25:00,131.07,131.08,130.86,130.98,11568.0,106.8636,106.8717,106.6924,106.7902,11568.0
2016-02-16 14:30:00,131.0,131.18,131.0,131.16,8875.0,106.8065,106.9533,106.8065,106.937,8875.0
2016-02-16 14:35:00,131.15,131.19,131.02,131.07,9455.0,106.9288,106.9614,106.8228,106.8636,9455.0
2016-02-16 14:40:00,131.11,131.19,131.1,131.18,5640.0,106.8962,106.9614,106.888,106.9533,5640.0
2016-02-16 14:45:00,131.12,131.19,130.95,130.95,3547.0,106.9043,106.9614,106.7657,106.7657,3547.0
2016-02-16 14:50:00,130.97,131.11,130.9,131.09,11603.0,106.782,106.8962,106.725,106.8799,11603.0
2016-02-16 14:55:00,131.09,131.13,131.07,131.08,4714.0,106.8799,106.9125,106.8636,106.8717,4714.0
2016-02-16 15:00:00,131.12,131.21,131.08,131.12,8280.0,106.9043,106.9777,106.8717,106.9043,8280.0
2016-02-16 15:05:00,131.12,131.15,130.97,131.06,6967.0,106.9043,106.9288,106.782,106.8554,6967.0
2016-02-16 15:10:00,131.06,131.17,131.0,131.17,15564.0,106.8554,106.9451,106.8065,106.9451,15564.0
2016-02-16 15:15:00,131.16,131.22,131.13,131.18,8367.0,106.937,106.9859,106.9125,106.9533,8367.0
2016-02-16 15:20:00,131.22,131.36,131.2,131.25,11763.0,106.9859,107.1,106.9696,107.0103,11763.0
2016-02-16 15:25:00,131.25,131.53,131.25,131.52,14571.0,107.0103,107.2386,107.0103,107.2305,14571.0
2016-02-16 15:30:00,131.52,131.57,131.41,131.49,29851.0,107.2305,107.2712,107.1408,107.206,29851.0
2016-02-16 15:35:00,131.49,131.56,131.44,131.52,27067.0,107.206,107.2631,107.1652,107.2305,27067.0
2016-02-16 15:40:00,131.53,131.65,131.35,131.63,27336.0,107.2386,107.3365,107.0919,107.3202,27336.0
2016-02-16 15:45:00,131.62,131.62,131.37,131.43,53599.0,107.312,107.312,107.1082,107.1571,53599.0
2016-02-16 15:50:00,131.47,131.56,131.38,131.54,33482.0,107.1897,107.2631,107.1163,107.2468,33482.0
2016-02-16 15:55:00,131.53,131.56,131.4,131.49,46453.0,107.2386,107.2631,107.1326,107.206,46453.0
2016-02-17 09:30:00,132.24,133.34,132.24,133.27,9000.0,107.8175,108.7143,107.8175,108.6573,9000.0
2016-02-17 09:35:00,133.2,133.56,132.71,133.37,32824.0,108.6002,108.8937,108.2007,108.7388,32824.0
2016-02-17 09:40:00,133.22,133.36,132.69,132.91,45933.0,108.6165,108.7307,108.1844,108.3638,45933.0
2016-02-17 09:45:00,132.85,133.06,132.77,132.83,4716.0,108.3148,108.4861,108.2496,108.2985,4716.0
2016-02-17 09:50:00,132.83,133.22,132.74,133.04,15359.0,108.2985,108.6165,108.2252,108.4698,15359.0
2016-02-17 09:55:00,133.05,133.35,132.96,133.34,4350.0,108.4779,108.7225,108.4045,108.7143,4350.0
2016-02-17 10:00:00,133.27,133.4,133.2,133.32,10375.0,108.6573,108.7633,108.6002,108.698,10375.0
2016-02-17 10:05:00,133.35,133.68,133.35,133.63,7929.0,108.7225,108.9916,108.7225,108.9508,7929.0
2016-02-17 10:10:00,133.73,133.88,133.67,133.75,13102.0,109.0323,109.1546,108.9834,109.0486,13102.0
2016-02-17 10:15:00,133.76,133.76,133.3,133.5,26553.0,109.0568,109.0568,108.6817,108.8448,26553.0
2016-02-17 10:20:00,133.5,133.5,133.33,133.4,4800.0,108.8448,108.8448,108.7062,108.7633,4800.0
2016-02-17 10:25:00,133.41,133.42,133.28,133.39,14544.0,108.7714,108.7796,108.6654,108.7551,14544.0
2016-02-17 10:30:00,133.39,133.49,133.19,133.48,11366.0,108.7551,108.8366,108.592,108.8285,11366.0
2016-02-17 10:35:00,133.51,133.55,133.25,133.25,9360.0,108.853,108.8856,108.641,108.641,9360.0
2016-02-17 10:40:00,133.24,133.34,133.03,133.34,5050.0,108.6328,108.7143,108.4616,108.7143,5050.0
2016-02-17 10:45:00,133.44,133.81,133.4,133.81,4191.0,108.7959,109.0975,108.7633,109.0975,4191.0
2016-02-17 10:50:00,133.78,133.86,133.7,133.81,10515.0,109.0731,109.1383,109.0079,109.0975,10515.0
2016-02-17 10:55:00,133.78,133.95,133.74,133.84,3205.0,109.0731,109.2117,109.0405,109.122,3205.0
2016-02-17 11:00:00,133.84,134.13,133.78,133.91,14355.0,109.122,109.3584,109.0731,109.1791,14355.0
2016-02-17 11:05:00,133.81,133.84,133.62,133.67,8424.0,109.0975,109.122,108.9426,108.9834,8424.0
2016-02-17 11:10:00,133.75,133.88,133.74,133.76,13060.0,109.0486,109.1546,109.0405,109.0568,13060.0
2016-02-17 11:15:00,133.8,133.91,133.72,133.86,10148.0,109.0894,109.1791,109.0242,109.1383,10148.0
2016-02-17 11:20:00,133.89,134.16,133.88,134.16,9321.0,109.1628,109.3829,109.1546,109.3829,9321.0
2016-02-17 11:25:00,134.16,134.32,134.11,134.18,8934.0,109.3829,109.5134,109.3421,109.3992,8934.0
2016-02-17 11:30:00,134.09,134.31,134.07,134.22,9199.0,109.3258,109.5052,109.3095,109.4318,9199.0
2016-02-17 11:35:00,134.27,134.29,134.08,134.08,27748.0,109.4726,109.4889,109.3177,109.3177,27748.0
2016-02-17 11:40:00,134.07,134.14,133.85,133.89,13980.0,109.3095,109.3666,109.1302,109.1628,13980.0
2016-02-17 11:45:00,133.89,134.02,133.88,133.99,7642.0,109.1628,109.2688,109.1546,109.2443,7642.0
2016-02-17 11:50:00,134.0,134.11,133.99,134.06,10274.0,109.2525,109.3421,109.2443,109.3014,10274.0
2016-02-17 11:55:00,134.03,134.18,134.0,134.18,7320.0,109.2769,109.3992,109.2525,109.3992,7320.0
2016-02-17 12:00:00,134.17,134.29,134.17,134.22,12868.0,109.3911,109.4889,109.3911,109.4318,12868.0
2016-02-17 12:05:00,134.22,134.22,134.06,134.08,8935.0,109.4318,109.4318,109.3014,109.3177,8935.0
2016-02-17 12:10:00,134.08,134.08,133.93,134.02,8574.0,109.3177,109.3177,109.1954,109.2688,8574.0
2016-02-17 12:15:00,134.03,134.04,133.93,133.97,3298.0,109.2769,109.2851,109.1954,109.228,3298.0
2016-02-17 12:20:00,133.96,134.07,133.9,134.07,8766.0,109.2198,109.3095,109.1709,109.3095,8766.0
2016-02-17 12:25:00,134.12,134.26,134.12,134.24,7942.0,109.3503,109.4644,109.3503,109.4481,7942.0
2016-02-17 12:30:00,134.26,134.46,134.26,134.44,6800.0,109.4644,109.6275,109.4644,109.6112,6800.0
2016-02-17 12:35:00,134.48,134.48,134.39,134.39,9006.0,109.6438,109.6438,109.5704,109.5704,9006.0
2016-02-17 12:40:00,134.41,134.47,134.39,134.39,10174.0,109.5867,109.6357,109.5704,109.5704,10174.0
2016-02-17 12:45:00,134.43,134.49,134.39,134.44,7551.0,109.603,109.652,109.5704,109.6112,7551.0
2016-02-17 12:50:00,134.43,134.46,134.39,134.39,5334.0,109.603,109.6275,109.5704,109.5704,5334.0
2016-02-17 12:55:00,134.39,134.42,134.37,134.4,11103.0,109.5704,109.5949,109.5541,109.5786,11103.0
2016-02-17 13:00:00,134.4,134.43,134.37,134.43,4589.0,109.5786,109.603,109.5541,109.603,4589.0
2016-02-17 13:05:00,134.39,134.53,134.39,134.49,8879.0,109.5704,109.6846,109.5704,109.652,8879.0
2016-02-17 13:10:00,134.49,134.57,134.46,134.51,10109.0,109.652,109.7172,109.6275,109.6683,10109.0
2016-02-17 13:15:00,134.48,134.53,134.41,134.43,4872.0,109.6438,109.6846,109.5867,109.603,4872.0
2016-02-17 13:20:00,134.41,134.43,134.24,134.24,9230.0,109.5867,109.603,109.4481,109.4481,9230.0
2016-02-17 13:25:00,134.19,134.23,134.14,134.16,9394.0,109.4074,109.44,109.3666,109.3829,9394.0
2016-02-17 13:30:00,134.16,134.23,134.1,134.2,8389.0,109.3829,109.44,109.334,109.4155,8389.0
2016-02-17 13:35:00,134.22,134.29,134.2,134.25,6041.0,109.4318,109.4889,109.4155,109.4563,6041.0
2016-02-17 13:40:00,134.25,134.3,134.18,134.22,13214.0,109.4563,109.4971,109.3992,109.4318,13214.0
2016-02-17 13:45:00,134.22,134.23,134.12,134.22,4550.0,109.4318,109.44,109.3503,109.4318,4550.0
2016-02-17 13:50:00,134.24,134.24,134.12,134.15,5801.0,109.4481,109.4481,109.3503,109.3748,5801.0
2016-02-17 13:55:00,134.13,134.18,134.13,134.13,7924.0,109.3584,109.3992,109.3584,109.3584,7924.0
2016-02-17 14:00:00,134.15,134.35,134.13,134.34,23110.0,109.3748,109.5378,109.3584,109.5297,23110.0
2016-02-17 14:05:00,134.28,134.54,134.27,134.54,5960.0,109.4807,109.6927,109.4726,109.6927,5960.0
2016-02-17 14:10:00,134.46,134.58,134.44,134.53,11849.0,109.6275,109.7253,109.6112,109.6846,11849.0
2016-02-17 14:15:00,134.57,134.84,134.57,134.75,17610.0,109.7172,109.9373,109.7172,109.8639,17610.0
2016-02-17 14:20:00,134.76,134.84,134.73,134.76,12460.0,109.8721,109.9373,109.8476,109.8721,12460.0
2016-02-17 14:25:00,134.81,134.96,134.77,134.88,18953.0,109.9129,110.0352,109.8802,109.9699,18953.0
2016-02-17 14:30:00,134.87,135.06,134.87,135.06,28529.0,109.9618,110.1167,109.9618,110.1167,28529.0
2016-02-17 14:35:00,134.99,135.06,134.99,134.99,13263.0,110.0596,110.1167,110.0596,110.0596,13263.0
2016-02-17 14:40:00,135.03,135.13,135.02,135.11,11313.0,110.0922,110.1738,110.0841,110.1575,11313.0
2016-02-17 14:45:00,135.14,135.14,135.04,135.07,17498.0,110.1819,110.1819,110.1004,110.1248,17498.0
2016-02-17 14:50:00,135.06,135.13,135.04,135.11,22536.0,110.1167,110.1738,110.1004,110.1575,22536.0
2016-02-17 14:55:00,135.1,135.14,135.06,135.06,15344.0,110.1493,110.1819,110.1167,110.1167,15344.0
2016-02-17 15:00:00,135.1,135.24,135.09,135.24,31509.0,110.1493,110.2634,110.1412,110.2634,31509.0
2016-02-17 15:05:00,135.23,135.33,135.15,135.19,19730.0,110.2553,110.3368,110.1901,110.2227,19730.0
2016-02-17 15:10:00,135.2,135.37,135.17,135.37,18390.0,110.2308,110.3694,110.2064,110.3694,18390.0
2016-02-17 15:15:00,135.33,135.48,135.33,135.41,16625.0,110.3368,110.4591,110.3368,110.4021,16625.0
2016-02-17 15:20:00,135.42,135.42,135.2,135.22,23587.0,110.4102,110.4102,110.2308,110.2471,23587.0
2016-02-17 15:25:00,135.2,135.3,135.16,135.25,22322.0,110.2308,110.3124,110.1982,110.2716,22322.0
2016-02-17 15:30:00,135.27,135.28,135.17,135.19,33815.0,110.2879,110.2961,110.2064,110.2227,33815.0
2016-02-17 15:35:00,135.17,135.32,135.1,135.31,41631.0,110.2064,110.3287,110.1493,110.3205,41631.0
2016-02-17 15:40:00,135.29,135.29,135.07,135.1,63886.0,110.3042,110.3042,110.1248,110.1493,63886.0
2016-02-17 15:45:00,135.11,135.15,135.05,135.05,44346.0,110.1575,110.1901,110.1085,110.1085,44346.0
2016-02-17 15:50:00,135.06,135.21,135.04,135.09,59224.0,110.1167,110.239,110.1004,110.1412,59224.0
2016-02-17 15:55:00,135.1,135.1,134.94,135.01,86077.0,110.1493,110.1493,110.0189,110.0759,86077.0
2016-02-18 09:30:00,134.62,134.88,134.39,134.54,20869.0,109.758,109.9699,109.5704,109.6927,20869.0
2016-02-18 09:35:00,134.37,134.72,134.36,134.47,20251.0,109.5541,109.8395,109.546,109.6357,20251.0
2016-02-18 09:40:00,134.48,134.65,134.24,134.24,29761.0,109.6438,109.7824,109.4481,109.4481,29761.0
2016-02-18 09:45:00,134.34,134.78,134.26,134.49,39431.0,109.5297,109.8884,109.4644,109.652,39431.0
2016-02-18 09:50:00,134.57,134.88,134.32,134.32,7538.0,109.7172,109.9699,109.5134,109.5134,7538.0
2016-02-18 09:55:00,134.42,134.53,134.2,134.43,23326.0,109.5949,109.6846,109.4155,109.603,23326.0
2016-02-18 10:00:00,134.52,135.12,134.44,135.12,25787.0,109.6764,110.1656,109.6112,110.1656,25787.0
2016-02-18 10:05:00,135.13,135.13,134.72,134.8,12394.0,110.1738,110.1738,109.8395,109.9047,12394.0
2016-02-18 10:10:00,134.79,135.44,134.79,135.44,10069.0,109.8966,110.4265,109.8966,110.4265,10069.0
2016-02-18 10:15:00,135.44,135.61,135.19,135.44,15062.0,110.4265,110.5651,110.2227,110.4265,15062.0
2016-02-18 10:20:00,135.39,135.6,135.38,135.52,8142.0,110.3857,110.557,110.3776,110.4917,8142.0
2016-02-18 10:25:00,135.49,135.58,135.44,135.51,7900.0,110.4673,110.5407,110.4265,110.4836,7900.0
2016-02-18 10:30:00,135.53,135.57,135.24,135.44,11426.0,110.4999,110.5325,110.2634,110.4265,11426.0
2016-02-18 10:35:00,135.44,135.75,135.44,135.75,23452.0,110.4265,110.6793,110.4265,110.6793,23452.0
2016-02-18 10:40:00,135.66,136.09,135.66,135.7,20033.0,110.6059,110.9565,110.6059,110.6385,20033.0
2016-02-18 10:45:00,135.68,135.74,135.04,135.04,6289.0,110.6222,110.6711,110.1004,110.1004,6289.0
2016-02-18 10:50:00,134.97,135.23,134.96,135.08,9881.0,110.0433,110.2553,110.0352,110.133,9881.0
2016-02-18 10:55:00,135.07,135.34,134.88,135.27,14554.0,110.1248,110.345,109.9699,110.2879,14554.0
2016-02-18 11:00:00,135.27,135.61,135.01,135.26,14140.0,110.2879,110.5651,110.0759,110.2798,14140.0
2016-02-18 11:05:00,135.31,135.33,135.13,135.13,6257.0,110.3205,110.3368,110.1738,110.1738,6257.0
2016-02-18 11:10:00,135.26,135.43,135.18,135.43,9759.0,110.2798,110.4184,110.2145,110.4184,9759.0
2016-02-18 11:15:00,135.4,135.5,135.35,135.37,8764.0,110.3939,110.4754,110.3531,110.3694,8764.0
2016-02-18 11:20:00,135.37,135.39,135.19,135.2,6516.0,110.3694,110.3857,110.2227,110.2308,6516.0
2016-02-18 11:25:00,135.24,135.37,135.1,135.32,13272.0,110.2634,110.3694,110.1493,110.3287,13272.0
2016-02-18 11:30:00,135.35,135.54,135.31,135.54,9809.0,110.3531,110.508,110.3205,110.508,9809.0
2016-02-18 11:35:00,135.52,135.77,135.46,135.72,12318.0,110.4917,110.6956,110.4428,110.6548,12318.0
2016-02-18 11:40:00,135.79,135.81,135.66,135.72,11855.0,110.7119,110.7282,110.6059,110.6548,11855.0
2016-02-18 11:45:00,135.72,135.9,135.69,135.72,18581.0,110.6548,110.8016,110.6303,110.6548,18581.0
2016-02-18 11:50:00,135.68,135.88,135.68,135.84,7870.0,110.6222,110.7853,110.6222,110.7526,7870.0
2016-02-18 11:55:00,135.84,136.05,135.82,136.01,16570.0,110.7526,110.9239,110.7363,110.8912,16570.0
2016-02-18 12:00:00,136.0,136.07,135.92,136.02,14114.0,110.8831,110.9402,110.8179,110.8994,14114.0
2016-02-18 12:05:00,136.02,136.16,135.85,136.09,17371.0,110.8994,111.0135,110.7608,110.9565,17371.0
2016-02-18 12:10:00,136.09,136.12,135.91,135.91,6417.0,110.9565,110.9809,110.8097,110.8097,6417.0
2016-02-18 12:15:00,135.91,135.95,135.84,135.95,5861.0,110.8097,110.8423,110.7526,110.8423,5861.0
2016-02-18 12:20:00,135.91,136.21,135.91,136.19,9212.0,110.8097,111.0543,110.8097,111.038,9212.0
2016-02-18 12:25:00,136.2,136.27,136.17,136.23,11738.0,111.0462,111.1032,111.0217,111.0706,11738.0
2016-02-18 12:30:00,136.23,136.23,136.08,136.18,11518.0,111.0706,111.0706,110.9483,111.0298,11518.0
2016-02-18 12:35:00,136.18,136.24,136.11,136.12,7797.0,111.0298,111.0788,110.9728,110.9809,7797.0
2016-02-18 12:40:00,136.01,136.02,135.78,135.78,12084.0,110.8912,110.8994,110.7037,110.7037,12084.0
2016-02-18 12:45:00,135.78,135.83,135.72,135.83,9041.0,110.7037,110.7445,110.6548,110.7445,9041.0
2016-02-18 12:50:00,135.82,135.93,135.76,135.81,8534.0,110.7363,110.826,110.6874,110.7282,8534.0
2016-02-18 12:55:00,135.81,135.83,135.7,135.7,7647.0,110.7282,110.7445,110.6385,110.6385,7647.0
2016-02-18 13:00:00,135.62,135.62,135.45,135.45,19371.0,110.5733,110.5733,110.4347,110.4347,19371.0
2016-02-18 13:05:00,135.45,135.45,135.3,135.38,8112.0,110.4347,110.4347,110.3124,110.3776,8112.0
2016-02-18 13:10:00,135.37,135.44,135.36,135.37,8534.0,110.3694,110.4265,110.3613,110.3694,8534.0
2016-02-18 13:15:00,135.38,135.41,135.13,135.15,9566.0,110.3776,110.4021,110.1738,110.1901,9566.0
2016-02-18 13:20:00,135.15,135.15,134.97,134.99,7655.0,110.1901,110.1901,110.0433,110.0596,7655.0
2016-02-18 13:25:00,135.0,135.11,135.0,135.11,8930.0,110.0678,110.1575,110.0678,110.1575,8930.0
2016-02-18 13:30:00,135.1,135.16,135.04,135.06,10906.0,110.1493,110.1982,110.1004,110.1167,10906.0
2016-02-18 13:35:00,135.07,135.09,134.99,135.0,5892.0,110.1248,110.1412,110.0596,110.0678,5892.0
2016-02-18 13:40:00,134.99,135.0,134.63,134.68,20314.0,110.0596,110.0678,109.7661,109.8069,20314.0
2016-02-18 13:45:00,134.64,134.73,134.52,134.65,17379.0,109.7743,109.8476,109.6764,109.7824,17379.0
2016-02-18 13:50:00,134.66,134.83,134.66,134.83,9444.0,109.7906,109.9292,109.7906,109.9292,9444.0
2016-02-18 13:55:00,134.82,134.84,134.73,134.79,8724.0,109.921,109.9373,109.8476,109.8966,8724.0
2016-02-18 14:00:00,134.85,134.96,134.79,134.93,14899.0,109.9455,110.0352,109.8966,110.0107,14899.0
2016-02-18 14:05:00,134.95,135.04,134.91,135.04,12963.0,110.027,110.1004,109.9944,110.1004,12963.0
2016-02-18 14:10:00,135.02,135.18,134.98,135.14,8659.0,110.0841,110.2145,110.0515,110.1819,8659.0
2016-02-18 14:15:00,135.14,135.14,134.97,135.07,10226.0,110.1819,110.1819,110.0433,110.1248,10226.0
2016-02-18 14:20:00,135.06,135.14,135.03,135.13,7106.0,110.1167,110.1819,110.0922,110.1738,7106.0
2016-02-18 14:25:00,135.15,135.25,135.14,135.25,4956.0,110.1901,110.2716,110.1819,110.2716,4956.0
2016-02-18 14:30:00,135.24,135.34,135.24,135.32,13687.0,110.2634,110.345,110.2634,110.3287,13687.0
2016-02-18 14:35:00,135.38,135.55,135.37,135.48,12121.0,110.3776,110.5162,110.3694,110.4591,12121.0
2016-02-18 14:40:00,135.47,135.57,135.45,135.46,9367.0,110.451,110.5325,110.4347,110.4428,9367.0
2016-02-18 14:45:00,135.48,135.49,135.35,135.35,7019.0,110.4591,110.4673,110.3531,110.3531,7019.0
2016-02-18 14:50:00,135.34,135.39,135.31,135.39,6514.0,110.345,110.3857,110.3205,110.3857,6514.0
2016-02-18 14:55:00,135.39,135.44,135.31,135.37,8157.0,110.3857,110.4265,110.3205,110.3694,8157.0
2016-02-18 15:00:00,135.37,135.47,135.37,135.4,15975.0,110.3694,110.451,110.3694,110.3939,15975.0
2016-02-18 15:05:00,135.41,135.42,135.22,135.22,10083.0,110.4021,110.4102,110.2471,110.2471,10083.0
2016-02-18 15:10:00,135.24,135.27,135.14,135.14,11289.0,110.2634,110.2879,110.1819,110.1819,11289.0
2016-02-18 15:15:00,135.16,135.33,135.15,135.33,14070.0,110.1982,110.3368,110.1901,110.3368,14070.0
2016-02-18 15:20:00,135.31,135.33,135.17,135.33,14790.0,110.3205,110.3368,110.2064,110.3368,14790.0
2016-02-18 15:25:00,135.3,135.3,135.09,135.22,11190.0,110.3124,110.3124,110.1412,110.2471,11190.0
2016-02-18 15:30:00,135.21,135.31,135.19,135.22,22952.0,110.239,110.3205,110.2227,110.2471,22952.0
2016-02-18 15:35:00,135.31,135.31,135.22,135.3,30477.0,110.3205,110.3205,110.2471,110.3124,30477.0
2016-02-18 15:40:00,135.28,135.28,135.12,135.17,20247.0,110.2961,110.2961,110.1656,110.2064,20247.0
2016-02-18 15:45:00,135.16,135.18,134.95,134.98,25494.0,110.1982,110.2145,110.027,110.0515,25494.0
2016-02-18 15:50:00,134.97,135.01,134.86,135.0,16170.0,110.0433,110.0759,109.9536,110.0678,16170.0
2016-02-18 15:55:00,135.0,135.13,134.98,135.09,35644.0,110.0678,110.1738,110.0515,110.1412,35644.0
2016-02-19 09:30:00,134.89,135.14,134.4,135.14,93621.0,109.9781,110.1819,109.5786,110.1819,93621.0
2016-02-19 09:35:00,135.06,135.06,134.32,134.4,9457.0,110.1167,110.1167,109.5134,109.5786,9457.0
2016-02-19 09:40:00,134.37,134.71,134.33,134.43,14069.0,109.5541,109.8313,109.5215,109.603,14069.0
2016-02-19 09:45:00,134.44,134.9,134.4,134.88,9414.0,109.6112,109.9862,109.5786,109.9699,9414.0
2016-02-19 09:50:00,134.83,135.41,134.82,135.28,10541.0,109.9292,110.4021,109.921,110.2961,10541.0
2016-02-19 09:55:00,135.43,135.58,135.31,135.49,20278.0,110.4184,110.5407,110.3205,110.4673,20278.0
2016-02-19 10:00:00,135.31,135.62,135.15,135.28,40034.0,110.3205,110.5733,110.1901,110.2961,40034.0
2016-02-19 10:05:00,135.24,135.43,134.99,135.05,16926.0,110.2634,110.4184,110.0596,110.1085,16926.0
2016-02-19 10:10:00,135.04,135.23,135.04,135.21,8589.0,110.1004,110.2553,110.1004,110.239,8589.0
2016-02-19 10:15:00,135.24,135.81,135.24,135.75,8930.0,110.2634,110.7282,110.2634,110.6793,8930.0
2016-02-19 10:20:00,135.86,136.01,135.56,135.59,14285.0,110.7689,110.8912,110.5244,110.5488,14285.0
2016-02-19 10:25:00,135.57,135.59,135.22,135.22,9213.0,110.5325,110.5488,110.2471,110.2471,9213.0
2016-02-19 10:30:00,135.22,135.45,135.16,135.45,15849.0,110.2471,110.4347,110.1982,110.4347,15849.0
2016-02-19 10:35:00,135.5,135.5,135.15,135.26,12645.0,110.4754,110.4754,110.1901,110.2798,12645.0
2016-02-19 10:40:00,135.26,135.35,135.18,135.25,9366.0,110.2798,110.3531,110.2145,110.2716,9366.0
2016-02-19 10:45:00,135.32,135.34,135.1,135.11,12767.0,110.3287,110.345,110.1493,110.1575,12767.0
2016-02-19 10:50:00,135.1,135.33,135.1,135.3,13935.0,110.1493,110.3368,110.1493,110.3124,13935.0
2016-02-19 10:55:00,135.34,135.48,135.13,135.13,18467.0,110.345,110.4591,110.1738,110.1738,18467.0
2016-02-19 11:00:00,135.03,135.11,134.87,134.91,10284.0,110.0922,110.1575,109.9618,109.9944,10284.0
2016-02-19 11:05:00,134.9,135.19,134.8,135.19,10702.0,109.9862,110.2227,109.9047,110.2227,10702.0
2016-02-19 11:10:00,135.14,135.44,135.14,135.4,8117.0,110.1819,110.4265,110.1819,110.3939,8117.0
2016-02-19 11:15:00,135.4,135.58,135.37,135.58,11250.0,110.3939,110.5407,110.3694,110.5407,11250.0
2016-02-19 11:20:00,135.54,135.73,135.54,135.63,3032.0,110.508,110.663,110.508,110.5814,3032.0
2016-02-19 11:25:00,135.64,135.82,135.63,135.82,6830.0,110.5896,110.7363,110.5814,110.7363,6830.0
2016-02-19 11:30:00,135.8,135.94,135.73,135.9,17467.0,110.72,110.8342,110.663,110.8016,17467.0
2016-02-19 11:35:00,135.89,135.9,135.5,135.5,10955.0,110.7934,110.8016,110.4754,110.4754,10955.0
2016-02-19 11:40:00,135.5,135.52,135.2,135.26,12093.0,110.4754,110.4917,110.2308,110.2798,12093.0
2016-02-19 11:45:00,135.28,135.28,135.06,135.08,6920.0,110.2961,110.2961,110.1167,110.133,6920.0
2016-02-19 11:50:00,135.12,135.32,135.08,135.29,11963.0,110.1656,110.3287,110.133,110.3042,11963.0
2016-02-19 11:55:00,135.31,135.31,135.08,135.09,6725.0,110.3205,110.3205,110.133,110.1412,6725.0
2016-02-19 12:00:00,135.16,135.2,135.0,135.02,6320.0,110.1982,110.2308,110.0678,110.0841,6320.0
2016-02-19 12:05:00,135.02,135.08,134.95,134.96,2100.0,110.0841,110.133,110.027,110.0352,2100.0
2016-02-19 12:10:00,134.97,135.22,134.97,135.21,12956.0,110.0433,110.2471,110.0433,110.239,12956.0
2016-02-19 12:15:00,135.23,135.23,135.04,135.09,5355.0,110.2553,110.2553,110.1004,110.1412,5355.0
2016-02-19 12:20:00,135.08,135.12,134.96,135.1,3802.0,110.133,110.1656,110.0352,110.1493,3802.0
2016-02-19 12:25:00,135.08,135.18,135.03,135.1,2540.0,110.133,110.2145,110.0922,110.1493,2540.0
2016-02-19 12:30:00,135.08,135.29,135.04,135.26,13797.0,110.133,110.3042,110.1004,110.2798,13797.0
2016-02-19 12:35:00,135.24,135.38,135.22,135.22,3581.0,110.2634,110.3776,110.2471,110.2471,3581.0
2016-02-19 12:40:00,135.22,135.33,135.22,135.33,2529.0,110.2471,110.3368,110.2471,110.3368,2529.0
2016-02-19 12:45:00,135.3,135.35,135.22,135.24,22053.0,110.3124,110.3531,110.2471,110.2634,22053.0
2016-02-19 12:50:00,135.27,135.42,135.27,135.35,9249.0,110.2879,110.4102,110.2879,110.3531,9249.0
2016-02-19 12:55:00,135.35,135.47,135.22,135.45,11724.0,110.3531,110.451,110.2471,110.4347,11724.0
2016-02-19 13:00:00,135.38,135.61,135.38,135.57,27320.0,110.3776,110.5651,110.3776,110.5325,27320.0
2016-02-19 13:05:00,135.56,135.67,135.5,135.51,6505.0,110.5244,110.614,110.4754,110.4836,6505.0
2016-02-19 13:10:00,135.54,135.58,135.48,135.48,6683.0,110.508,110.5407,110.4591,110.4591,6683.0
2016-02-19 13:15:00,135.46,135.54,135.46,135.52,4083.0,110.4428,110.508,110.4428,110.4917,4083.0
2016-02-19 13:20:00,135.45,135.46,135.36,135.45,5958.0,110.4347,110.4428,110.3613,110.4347,5958.0
2016-02-19 13:25:00,135.45,135.55,135.42,135.52,5746.0,110.4347,110.5162,110.4102,110.4917,5746.0
2016-02-19 13:30:00,135.5,135.66,135.49,135.6,11872.0,110.4754,110.6059,110.4673,110.557,11872.0
2016-02-19 13:35:00,135.6,135.6,135.5,135.51,4643.0,110.557,110.557,110.4754,110.4836,4643.0
2016-02-19 13:40:00,135.5,135.5,135.43,135.43,4087.0,110.4754,110.4754,110.4184,110.4184,4087.0
2016-02-19 13:45:00,135.44,135.5,135.41,135.5,7434.0,110.4265,110.4754,110.4021,110.4754,7434.0
2016-02-19 13:50:00,135.52,135.52,135.43,135.43,4705.0,110.4917,110.4917,110.4184,110.4184,4705.0
2016-02-19 13:55:00,135.43,135.51,135.41,135.48,9207.0,110.4184,110.4836,110.4021,110.4591,9207.0
2016-02-19 14:00:00,135.45,135.48,135.43,135.46,5001.0,110.4347,110.4591,110.4184,110.4428,5001.0
2016-02-19 14:05:00,135.43,135.56,135.43,135.54,7361.0,110.4184,110.5244,110.4184,110.508,7361.0
2016-02-19 14:10:00,135.53,135.59,135.52,135.54,8148.0,110.4999,110.5488,110.4917,110.508,8148.0
2016-02-19 14:15:00,135.53,135.53,135.48,135.51,3942.0,110.4999,110.4999,110.4591,110.4836,3942.0
2016-02-19 14:20:00,135.52,135.58,135.51,135.58,3675.0,110.4917,110.5407,110.4836,110.5407,3675.0
2016-02-19 14:25:00,135.59,135.6,135.44,135.48,7934.0,110.5488,110.557,110.4265,110.4591,7934.0
2016-02-19 14:30:00,135.5,135.51,135.42,135.47,8753.0,110.4754,110.4836,110.4102,110.451,8753.0
2016-02-19 14:35:00,135.37,135.41,135.26,135.27,5780.0,110.3694,110.4021,110.2798,110.2879,5780.0
2016-02-19 14:40:00,135.27,135.34,135.24,135.32,8305.0,110.2879,110.345,110.2634,110.3287,8305.0
2016-02-19 14:45:00,135.32,135.4,135.26,135.39,10462.0,110.3287,110.3939,110.2798,110.3857,10462.0
2016-02-19 14:50:00,135.37,135.38,135.25,135.25,6289.0,110.3694,110.3776,110.2716,110.2716,6289.0
2016-02-19 14:55:00,135.25,135.29,135.23,135.24,6896.0,110.2716,110.3042,110.2553,110.2634,6896.0
2016-02-19 15:00:00,135.26,135.35,135.26,135.34,8856.0,110.2798,110.3531,110.2798,110.345,8856.0
2016-02-19 15:05:00,135.34,135.41,135.32,135.38,8982.0,110.345,110.4021,110.3287,110.3776,8982.0
2016-02-19 15:10:00,135.37,135.43,135.33,135.39,13992.0,110.3694,110.4184,110.3368,110.3857,13992.0
2016-02-19 15:15:00,135.39,135.39,135.28,135.29,11486.0,110.3857,110.3857,110.2961,110.3042,11486.0
2016-02-19 15:20:00,135.29,135.39,135.29,135.34,10995.0,110.3042,110.3857,110.3042,110.345,10995.0
2016-02-19 15:25:00,135.34,135.46,135.3,135.45,22507.0,110.345,110.4428,110.3124,110.4347,22507.0
2016-02-19 15:30:00,135.47,135.48,135.3,135.37,15499.0,110.451,110.4591,110.3124,110.3694,15499.0
2016-02-19 15:35:00,135.37,135.43,135.34,135.43,13394.0,110.3694,110.4184,110.345,110.4184,13394.0
2016-02-19 15:40:00,135.42,135.42,135.35,135.39,22999.0,110.4102,110.4102,110.3531,110.3857,22999.0
2016-02-19 15:45:00,135.39,135.55,135.37,135.53,23380.0,110.3857,110.5162,110.3694,110.4999,23380.0
2016-02-19 15:50:00,135.53,135.53,135.34,135.38,27213.0,110.4999,110.4999,110.345,110.3776,27213.0
2016-02-19 15:55:00,135.38,135.39,135.11,135.26,114425.0,110.3776,110.3857,110.1575,110.2798,114425.0
2016-02-22 09:30:00,136.32,136.32,136.32,136.32,110.0,111.144,111.144,111.144,111.144,110.0
2016-02-22 09:35:00,135.87,136.78,135.86,136.77,54898.0,110.7771,111.519,110.7689,111.5109,54898.0
2016-02-22 09:40:00,136.6,136.92,136.34,136.76,9952.0,111.3723,111.6332,111.1603,111.5027,9952.0
2016-02-22 09:45:00,136.76,136.8,136.09,136.2,12492.0,111.5027,111.5353,110.9565,111.0462,12492.0
2016-02-22 09:50:00,136.21,136.24,135.77,135.84,5887.0,111.0543,111.0788,110.6956,110.7526,5887.0
2016-02-22 09:55:00,135.84,136.27,135.79,136.25,7711.0,110.7526,111.1032,110.7119,111.0869,7711.0
2016-02-22 10:00:00,136.22,136.74,136.17,136.74,10823.0,111.0625,111.4864,111.0217,111.4864,10823.0
2016-02-22 10:05:00,136.73,136.74,136.48,136.5,25590.0,111.4783,111.4864,111.2744,111.2907,25590.0
2016-02-22 10:10:00,136.46,136.53,136.4,136.52,8101.0,111.2581,111.3152,111.2092,111.3071,8101.0
2016-02-22 10:15:00,136.5,136.51,136.11,136.11,9655.0,111.2907,111.2989,110.9728,110.9728,9655.0
2016-02-22 10:20:00,136.11,136.36,136.1,136.36,10216.0,110.9728,111.1766,110.9646,111.1766,10216.0
2016-02-22 10:25:00,136.34,136.61,136.32,136.49,9417.0,111.1603,111.3804,111.144,111.2826,9417.0
2016-02-22 10:30:00,136.4,136.59,136.4,136.55,7700.0,111.2092,111.3641,111.2092,111.3315,7700.0
2016-02-22 10:35:00,136.5,136.58,136.4,136.52,7265.0,111.2907,111.356,111.2092,111.3071,7265.0
2016-02-22 10:40:00,136.51,136.51,136.41,136.43,5789.0,111.2989,111.2989,111.2174,111.2337,5789.0
2016-02-22 10:45:00,136.44,136.47,136.2,136.28,8908.0,111.2418,111.2663,111.0462,111.1114,8908.0
2016-02-22 10:50:00,136.28,136.37,136.17,136.17,7108.0,111.1114,111.1848,111.0217,111.0217,7108.0
2016-02-22 10:55:00,136.07,136.09,135.92,136.01,3440.0,110.9402,110.9565,110.8179,110.8912,3440.0
2016-02-22 11:00:00,135.88,135.93,135.73,135.76,11506.0,110.7853,110.826,110.663,110.6874,11506.0
2016-02-22 11:05:00,135.78,135.91,135.71,135.81,4575.0,110.7037,110.8097,110.6466,110.7282,4575.0
2016-02-22 11:10:00,135.89,136.05,135.89,136.0,2700.0,110.7934,110.9239,110.7934,110.8831,2700.0
2016-02-22 11:15:00,136.03,136.09,135.92,136.05,20021.0,110.9075,110.9565,110.8179,110.9239,20021.0
2016-02-22 11:20:00,136.0,136.08,135.98,135.98,3327.0,110.8831,110.9483,110.8668,110.8668,3327.0
2016-02-22 11:25:00,135.98,136.33,135.98,136.26,5702.0,110.8668,111.1521,110.8668,111.0951,5702.0
2016-02-22 11:30:00,136.27,136.27,136.2,136.26,5827.0,111.1032,111.1032,111.0462,111.0951,5827.0
2016-02-22 11:35:00,136.29,136.34,136.07,136.13,2800.0,111.1195,111.1603,110.9402,110.9891,2800.0
2016-02-22 11:40:00,136.13,136.17,136.07,136.17,2871.0,110.9891,111.0217,110.9402,111.0217,2871.0
2016-02-22 11:45:00,136.11,136.21,136.1,136.16,3949.0,110.9728,111.0543,110.9646,111.0135,3949.0
2016-02-22 11:50:00,136.18,136.24,136.11,136.11,3767.0,111.0298,111.0788,110.9728,110.9728,3767.0
2016-02-22 11:55:00,136.11,136.22,136.1,136.1,3573.0,110.9728,111.0625,110.9646,110.9646,3573.0
2016-02-22 12:00:00,136.16,136.45,136.08,136.41,6507.0,111.0135,111.25,110.9483,111.2174,6507.0
2016-02-22 12:05:00,136.4,136.44,136.3,136.3,10174.0,111.2092,111.2418,111.1277,111.1277,10174.0
2016-02-22 12:10:00,136.25,136.45,136.25,136.45,4814.0,111.0869,111.25,111.0869,111.25,4814.0
2016-02-22 12:15:00,136.45,136.54,136.39,136.52,10494.0,111.25,111.3234,111.2011,111.3071,10494.0
2016-02-22 12:20:00,136.49,136.49,136.39,136.41,2388.0,111.2826,111.2826,111.2011,111.2174,2388.0
2016-02-22 12:25:00,136.41,136.53,136.4,136.52,4524.0,111.2174,111.3152,111.2092,111.3071,4524.0
2016-02-22 12:30:00,136.54,136.71,136.53,136.64,13709.0,111.3234,111.462,111.3152,111.4049,13709.0
2016-02-22 12:35:00,136.66,136.9,136.59,136.87,17227.0,111.4212,111.6169,111.3641,111.5924,17227.0
2016-02-22 12:40:00,136.84,136.87,136.73,136.73,12029.0,111.568,111.5924,111.4783,111.4783,12029.0
2016-02-22 12:45:00,136.73,136.73,136.61,136.71,10342.0,111.4783,111.4783,111.3804,111.462,10342.0
2016-02-22 12:50:00,136.7,136.74,136.65,136.74,7565.0,111.4538,111.4864,111.413,111.4864,7565.0
2016-02-22 12:55:00,136.72,136.73,136.61,136.62,6455.0,111.4701,111.4783,111.3804,111.3886,6455.0
2016-02-22 13:00:00,136.6,136.74,136.6,136.69,4820.0,111.3723,111.4864,111.3723,111.4457,4820.0
2016-02-22 13:05:00,136.71,136.91,136.71,136.87,14111.0,111.462,111.625,111.462,111.5924,14111.0
2016-02-22 13:10:00,136.88,136.88,136.78,136.78,13708.0,111.6006,111.6006,111.519,111.519,13708.0
2016-02-22 13:15:00,136.77,137.5,136.71,136.98,39780.0,111.5109,112.1061,111.462,111.6821,39780.0
2016-02-22 13:20:00,137.06,137.4,137.05,137.4,20698.0,111.7473,112.0245,111.7392,112.0245,20698.0
2016-02-22 13:25:00,137.43,137.72,137.42,137.58,24457.0,112.049,112.2854,112.0408,112.1713,24457.0
2016-02-22 13:30:00,137.58,137.72,137.48,137.57,34447.0,112.1713,112.2854,112.0898,112.1631,34447.0
2016-02-22 13:35:00,137.56,137.67,137.55,137.64,27751.0,112.155,112.2447,112.1468,112.2202,27751.0
2016-02-22 13:40:00,137.64,137.66,137.53,137.54,13666.0,112.2202,112.2365,112.1305,112.1387,13666.0
2016-02-22 13:45:00,137.44,137.62,137.42,137.6,5629.0,112.0571,112.2039,112.0408,112.1876,5629.0
2016-02-22 13:50:00,137.54,137.7,137.54,137.59,13235.0,112.1387,112.2691,112.1387,112.1794,13235.0
2016-02-22 13:55:00,137.66,137.66,137.45,137.45,6940.0,112.2365,112.2365,112.0653,112.0653,6940.0
2016-02-22 14:00:00,137.51,137.58,137.33,137.33,31992.0,112.1142,112.1713,111.9675,111.9675,31992.0
2016-02-22 14:05:00,137.36,137.36,137.04,137.04,4516.0,111.9919,111.9919,111.731,111.731,4516.0
2016-02-22 14:10:00,137.13,137.15,137.02,137.02,7503.0,111.8044,111.8207,111.7147,111.7147,7503.0
2016-02-22 14:15:00,136.98,136.98,136.76,136.77,5727.0,111.6821,111.6821,111.5027,111.5109,5727.0
2016-02-22 14:20:00,136.77,136.9,136.67,136.84,13238.0,111.5109,111.6169,111.4294,111.568,13238.0
2016-02-22 14:25:00,136.85,136.85,136.63,136.77,11931.0,111.5761,111.5761,111.3967,111.5109,11931.0
2016-02-22 14:30:00,136.72,136.76,136.62,136.67,6184.0,111.4701,111.5027,111.3886,111.4294,6184.0
2016-02-22 14:35:00,136.68,136.83,136.67,136.76,12088.0,111.4375,111.5598,111.4294,111.5027,12088.0
2016-02-22 14:40:00,136.73,136.76,136.57,136.72,8006.0,111.4783,111.5027,111.3478,111.4701,8006.0
2016-02-22 14:45:00,136.71,136.71,136.53,136.57,8217.0,111.462,111.462,111.3152,111.3478,8217.0
2016-02-22 14:50:00,136.61,136.67,136.58,136.67,5594.0,111.3804,111.4294,111.356,111.4294,5594.0
2016-02-22 14:55:00,136.67,136.71,136.6,136.6,12063.0,111.4294,111.462,111.3723,111.3723,12063.0
2016-02-22 15:00:00,136.6,136.69,136.56,136.56,8663.0,111.3723,111.4457,111.3397,111.3397,8663.0
2016-02-22 15:05:00,136.56,136.58,136.45,136.51,5773.0,111.3397,111.356,111.25,111.2989,5773.0
2016-02-22 15:10:00,136.51,136.69,136.46,136.69,13799.0,111.2989,111.4457,111.2581,111.4457,13799.0
2016-02-22 15:15:00,136.66,136.7,136.58,136.62,7944.0,111.4212,111.4538,111.356,111.3886,7944.0
2016-02-22 15:20:00,136.61,136.75,136.58,136.67,3910.0,111.3804,111.4946,111.356,111.4294,3910.0
2016-02-22 15:25:00,136.7,136.96,136.7,136.85,26056.0,111.4538,111.6658,111.4538,111.5761,26056.0
2016-02-22 15:30:00,136.81,136.88,136.6,136.72,20157.0,111.5435,111.6006,111.3723,111.4701,20157.0
2016-02-22 15:35:00,136.7,136.71,136.52,136.58,14044.0,111.4538,111.462,111.3071,111.356,14044.0
2016-02-22 15:40:00,136.54,136.85,136.54,136.81,11737.0,111.3234,111.5761,111.3234,111.5435,11737.0
2016-02-22 15:45:00,136.81,136.85,136.61,136.69,18134.0,111.5435,111.5761,111.3804,111.4457,18134.0
2016-02-22 15:50:00,136.71,136.73,136.6,136.65,15062.0,111.462,111.4783,111.3723,111.413,15062.0
2016-02-22 15:55:00,136.63,136.72,136.57,136.62,50785.0,111.3967,111.4701,111.3478,111.3886,50785.0
2016-02-23 09:30:00,135.94,136.48,135.72,136.17,23909.0,110.8342,111.2744,110.6548,111.0217,23909.0
2016-02-23 09:35:00,136.23,137.05,136.18,136.63,15585.0,111.0706,111.7392,111.0298,111.3967,15585.0
2016-02-23 09:40:00,136.66,137.14,136.66,136.93,24203.0,111.4212,111.8126,111.4212,111.6413,24203.0
2016-02-23 09:45:00,136.94,137.19,136.57,136.57,19971.0,111.6495,111.8533,111.3478,111.3478,19971.0
2016-02-23 09:50:00,136.56,136.76,136.56,136.6,15406.0,111.3397,111.5027,111.3397,111.3723,15406.0
2016-02-23 09:55:00,136.58,136.69,136.38,136.47,12369.0,111.356,111.4457,111.1929,111.2663,12369.0
2016-02-23 10:00:00,136.4,136.62,136.39,136.43,9339.0,111.2092,111.3886,111.2011,111.2337,9339.0
2016-02-23 10:05:00,136.45,136.57,136.1,136.41,23536.0,111.25,111.3478,110.9646,111.2174,23536.0
2016-02-23 10:10:00,136.41,136.71,136.36,136.44,14299.0,111.2174,111.462,111.1766,111.2418,14299.0
2016-02-23 10:15:00,136.52,136.63,136.19,136.19,15885.0,111.3071,111.3967,111.038,111.038,15885.0
2016-02-23 10:20:00,136.14,136.4,136.14,136.39,6171.0,110.9972,111.2092,110.9972,111.2011,6171.0
2016-02-23 10:25:00,136.38,136.63,136.38,136.51,15447.0,111.1929,111.3967,111.1929,111.2989,15447.0
2016-02-23 10:30:00,136.46,136.54,136.35,136.44,7451.0,111.2581,111.3234,111.1685,111.2418,7451.0
2016-02-23 10:35:00,136.49,136.51,136.38,136.38,10564.0,111.2826,111.2989,111.1929,111.1929,10564.0
2016-02-23 10:40:00,136.39,136.46,136.29,136.29,11085.0,111.2011,111.2581,111.1195,111.1195,11085.0
2016-02-23 10:45:00,136.23,136.23,136.0,136.02,11295.0,111.0706,111.0706,110.8831,110.8994,11295.0
2016-02-23 10:50:00,135.97,135.97,135.83,135.87,10303.0,110.8586,110.8586,110.7445,110.7771,10303.0
2016-02-23 10:55:00,135.83,135.86,135.77,135.79,6256.0,110.7445,110.7689,110.6956,110.7119,6256.0
2016-02-23 11:00:00,135.77,135.83,135.72,135.75,8925.0,110.6956,110.7445,110.6548,110.6793,8925.0
2016-02-23 11:05:00,135.76,135.81,135.56,135.56,6164.0,110.6874,110.7282,110.5244,110.5244,6164.0
2016-02-23 11:10:00,135.61,135.72,135.41,135.45,25197.0,110.5651,110.6548,110.4021,110.4347,25197.0
2016-02-23 11:15:00,135.49,135.7,135.49,135.62,7534.0,110.4673,110.6385,110.4673,110.5733,7534.0
2016-02-23 11:20:00,135.68,135.68,135.48,135.55,5374.0,110.6222,110.6222,110.4591,110.5162,5374.0
2016-02-23 11:25:00,135.6,135.65,135.46,135.51,9503.0,110.557,110.5977,110.4428,110.4836,9503.0
2016-02-23 11:30:00,135.58,135.61,135.32,135.46,10456.0,110.5407,110.5651,110.3287,110.4428,10456.0
2016-02-23 11:35:00,135.49,135.73,135.44,135.73,6231.0,110.4673,110.663,110.4265,110.663,6231.0
2016-02-23 11:40:00,135.74,135.87,135.68,135.87,9474.0,110.6711,110.7771,110.6222,110.7771,9474.0
2016-02-23 11:45:00,135.89,135.9,135.6,135.64,17571.0,110.7934,110.8016,110.557,110.5896,17571.0
2016-02-23 11:50:00,135.63,135.63,135.44,135.47,10934.0,110.5814,110.5814,110.4265,110.451,10934.0
2016-02-23 11:55:00,135.47,135.48,135.37,135.43,17355.0,110.451,110.4591,110.3694,110.4184,17355.0
2016-02-23 12:00:00,135.43,135.59,135.39,135.54,10694.0,110.4184,110.5488,110.3857,110.508,10694.0
2016-02-23 12:05:00,135.55,135.75,135.55,135.66,17421.0,110.5162,110.6793,110.5162,110.6059,17421.0
2016-02-23 12:10:00,135.68,135.68,135.27,135.42,15563.0,110.6222,110.6222,110.2879,110.4102,15563.0
2016-02-23 12:15:00,135.41,135.56,135.39,135.54,12285.0,110.4021,110.5244,110.3857,110.508,12285.0
2016-02-23 12:20:00,135.54,135.61,135.49,135.54,9210.0,110.508,110.5651,110.4673,110.508,9210.0
2016-02-23 12:25:00,135.54,135.81,135.54,135.69,13052.0,110.508,110.7282,110.508,110.6303,13052.0
2016-02-23 12:30:00,135.71,135.73,135.63,135.68,5031.0,110.6466,110.663,110.5814,110.6222,5031.0
2016-02-23 12:35:00,135.68,135.68,135.49,135.52,4542.0,110.6222,110.6222,110.4673,110.4917,4542.0
2016-02-23 12:40:00,135.52,135.8,135.52,135.8,5880.0,110.4917,110.72,110.4917,110.72,5880.0
2016-02-23 12:45:00,135.79,135.8,135.72,135.73,4947.0,110.7119,110.72,110.6548,110.663,4947.0
2016-02-23 12:50:00,135.7,135.71,135.6,135.64,8862.0,110.6385,110.6466,110.557,110.5896,8862.0
2016-02-23 12:55:00,135.64,135.84,135.64,135.84,5013.0,110.5896,110.7526,110.5896,110.7526,5013.0
2016-02-23 13:00:00,135.86,135.88,135.8,135.88,5335.0,110.7689,110.7853,110.72,110.7853,5335.0
2016-02-23 13:05:00,135.84,135.93,135.82,135.9,8264.0,110.7526,110.826,110.7363,110.8016,8264.0
2016-02-23 13:10:00,135.9,136.01,135.89,135.99,12588.0,110.8016,110.8912,110.7934,110.8749,12588.0
2016-02-23 13:15:00,135.99,135.99,135.77,135.79,6667.0,110.8749,110.8749,110.6956,110.7119,6667.0
2016-02-23 13:20:00,135.78,135.78,135.59,135.59,5905.0,110.7037,110.7037,110.5488,110.5488,5905.0
2016-02-23 13:25:00,135.65,135.92,135.65,135.92,7915.0,110.5977,110.8179,110.5977,110.8179,7915.0
2016-02-23 13:30:00,135.92,135.92,135.71,135.71,8136.0,110.8179,110.8179,110.6466,110.6466,8136.0
2016-02-23 13:35:00,135.72,135.87,135.72,135.87,4700.0,110.6548,110.7771,110.6548,110.7771,4700.0
2016-02-23 13:40:00,135.86,135.87,135.48,135.49,7512.0,110.7689,110.7771,110.4591,110.4673,7512.0
2016-02-23 13:45:00,135.45,135.6,135.44,135.57,7470.0,110.4347,110.557,110.4265,110.5325,7470.0
2016-02-23 13:50:00,135.6,135.64,135.55,135.61,3783.0,110.557,110.5896,110.5162,110.5651,3783.0
2016-02-23 13:55:00,135.59,135.79,135.56,135.79,5366.0,110.5488,110.7119,110.5244,110.7119,5366.0
2016-02-23 14:00:00,135.8,135.84,135.74,135.81,10608.0,110.72,110.7526,110.6711,110.7282,10608.0
2016-02-23 14:05:00,135.85,135.91,135.82,135.85,9130.0,110.7608,110.8097,110.7363,110.7608,9130.0
2016-02-23 14:10:00,135.86,135.92,135.81,135.92,5202.0,110.7689,110.8179,110.7282,110.8179,5202.0
2016-02-23 14:15:00,135.93,135.98,135.93,135.97,2992.0,110.826,110.8668,110.826,110.8586,2992.0
2016-02-23 14:20:00,135.93,135.95,135.86,135.9,5652.0,110.826,110.8423,110.7689,110.8016,5652.0
2016-02-23 14:25:00,135.91,136.01,135.84,135.85,7275.0,110.8097,110.8912,110.7526,110.7608,7275.0
2016-02-23 14:30:00,135.89,135.93,135.81,135.92,11276.0,110.7934,110.826,110.7282,110.8179,11276.0
2016-02-23 14:35:00,135.99,135.99,135.88,135.96,7555.0,110.8749,110.8749,110.7853,110.8505,7555.0
2016-02-23 14:40:00,135.96,135.99,135.85,135.85,11548.0,110.8505,110.8749,110.7608,110.7608,11548.0
2016-02-23 14:45:00,135.87,135.92,135.85,135.92,8485.0,110.7771,110.8179,110.7608,110.8179,8485.0
2016-02-23 14:50:00,135.91,136.02,135.89,135.9,14355.0,110.8097,110.8994,110.7934,110.8016,14355.0
2016-02-23 14:55:00,135.87,135.95,135.85,135.9,6931.0,110.7771,110.8423,110.7608,110.8016,6931.0
2016-02-23 15:00:00,135.91,135.94,135.66,135.69,11218.0,110.8097,110.8342,110.6059,110.6303,11218.0
2016-02-23 15:05:00,135.71,135.8,135.65,135.76,8610.0,110.6466,110.72,110.5977,110.6874,8610.0
2016-02-23 15:10:00,135.75,135.79,135.63,135.63,11477.0,110.6793,110.7119,110.5814,110.5814,11477.0
2016-02-23 15:15:00,135.61,135.7,135.57,135.65,8509.0,110.5651,110.6385,110.5325,110.5977,8509.0
2016-02-23 15:20:00,135.67,135.73,135.67,135.7,7706.0,110.614,110.663,110.614,110.6385,7706.0
2016-02-23 15:25:00,135.68,135.83,135.68,135.79,16080.0,110.6222,110.7445,110.6222,110.7119,16080.0
2016-02-23 15:30:00,135.8,136.01,135.78,136.01,16012.0,110.72,110.8912,110.7037,110.8912,16012.0
2016-02-23 15:35:00,136.03,136.22,135.98,136.22,23576.0,110.9075,111.0625,110.8668,111.0625,23576.0
2016-02-23 15:40:00,136.22,136.27,136.09,136.09,29885.0,111.0625,111.1032,110.9565,110.9565,29885.0
2016-02-23 15:45:00,136.12,136.22,136.1,136.2,26388.0,110.9809,111.0625,110.9646,111.0462,26388.0
2016-02-23 15:50:00,136.18,136.24,136.09,136.09,24987.0,111.0298,111.0788,110.9565,110.9565,24987.0
2016-02-23 15:55:00,136.12,136.13,135.86,135.9,39820.0,110.9809,110.9891,110.7689,110.8016,39820.0
2016-02-24 09:30:00,135.0,135.0,134.23,134.35,22393.0,110.0678,110.0678,109.44,109.5378,22393.0
2016-02-24 09:35:00,134.32,134.76,134.09,134.17,15759.0,109.5134,109.8721,109.3258,109.3911,15759.0
2016-02-24 09:40:00,134.31,134.74,134.2,134.74,9469.0,109.5052,109.8558,109.4155,109.8558,9469.0
2016-02-24 09:45:00,134.7,134.73,133.49,133.58,43573.0,109.8232,109.8476,108.8366,108.91,43573.0
2016-02-24 09:50:00,133.48,133.92,133.4,133.67,6314.0,108.8285,109.1872,108.7633,108.9834,6314.0
2016-02-24 09:55:00,133.53,133.76,133.41,133.67,6376.0,108.8693,109.0568,108.7714,108.9834,6376.0
2016-02-24 10:00:00,133.68,133.92,133.45,133.82,14707.0,108.9916,109.1872,108.804,109.1057,14707.0
2016-02-24 10:05:00,133.91,134.03,133.8,134.03,12897.0,109.1791,109.2769,109.0894,109.2769,12897.0
2016-02-24 10:10:00,134.01,134.05,133.71,133.74,25624.0,109.2606,109.2932,109.016,109.0405,25624.0
2016-02-24 10:15:00,133.7,133.91,133.62,133.66,9817.0,109.0079,109.1791,108.9426,108.9752,9817.0
2016-02-24 10:20:00,133.63,133.74,133.37,133.65,8350.0,108.9508,109.0405,108.7388,108.9671,8350.0
2016-02-24 10:25:00,133.58,133.7,133.55,133.7,11346.0,108.91,109.0079,108.8856,109.0079,11346.0
2016-02-24 10:30:00,133.84,133.85,133.33,133.84,16118.0,109.122,109.1302,108.7062,109.122,16118.0
2016-02-24 10:35:00,133.84,134.4,133.82,134.3,16601.0,109.122,109.5786,109.1057,109.4971,16601.0
2016-02-24 10:40:00,134.33,134.38,134.11,134.11,11316.0,109.5215,109.5623,109.3421,109.3421,11316.0
2016-02-24 10:45:00,134.06,134.2,133.92,134.0,9383.0,109.3014,109.4155,109.1872,109.2525,9383.0
2016-02-24 10:50:00,134.08,134.11,133.76,133.76,6856.0,109.3177,109.3421,109.0568,109.0568,6856.0
2016-02-24 10:55:00,133.81,134.05,133.72,133.93,8704.0,109.0975,109.2932,109.0242,109.1954,8704.0
2016-02-24 11:00:00,133.96,134.0,133.56,133.56,4978.0,109.2198,109.2525,108.8937,108.8937,4978.0
2016-02-24 11:05:00,133.55,133.66,133.24,133.3,11832.0,108.8856,108.9752,108.6328,108.6817,11832.0
2016-02-24 11:10:00,133.3,133.31,133.16,133.17,4087.0,108.6817,108.6899,108.5676,108.5757,4087.0
2016-02-24 11:15:00,133.12,133.16,132.85,132.85,17505.0,108.535,108.5676,108.3148,108.3148,17505.0
2016-02-24 11:20:00,132.89,133.23,132.85,133.23,20261.0,108.3475,108.6247,108.3148,108.6247,20261.0
2016-02-24 11:25:00,133.15,133.27,132.86,132.86,13612.0,108.5594,108.6573,108.323,108.323,13612.0
2016-02-24 11:30:00,132.87,133.05,132.85,132.98,6381.0,108.3311,108.4779,108.3148,108.4208,6381.0
2016-02-24 11:35:00,132.96,133.01,132.88,132.93,31180.0,108.4045,108.4453,108.3393,108.3801,31180.0
2016-02-24 11:40:00,132.93,133.14,132.9,133.14,25282.0,108.3801,108.5513,108.3556,108.5513,25282.0
2016-02-24 11:45:00,133.12,133.16,132.99,133.06,14906.0,108.535,108.5676,108.429,108.4861,14906.0
2016-02-24 11:50:00,133.05,133.32,133.01,133.32,16650.0,108.4779,108.698,108.4453,108.698,16650.0
2016-02-24 11:55:00,133.29,133.49,133.24,133.49,4717.0,108.6736,108.8366,108.6328,108.8366,4717.0
2016-02-24 12:00:00,133.55,133.58,133.46,133.58,6554.0,108.8856,108.91,108.8122,108.91,6554.0
2016-02-24 12:05:00,133.62,133.68,133.55,133.68,3722.0,108.9426,108.9916,108.8856,108.9916,3722.0
2016-02-24 12:10:00,133.72,133.8,133.69,133.72,13991.0,109.0242,109.0894,108.9997,109.0242,13991.0
2016-02-24 12:15:00,133.76,133.76,133.64,133.75,13400.0,109.0568,109.0568,108.9589,109.0486,13400.0
2016-02-24 12:20:00,133.75,133.77,133.41,133.45,5502.0,109.0486,109.0649,108.7714,108.804,5502.0
2016-02-24 12:25:00,133.42,133.55,133.42,133.53,5214.0,108.7796,108.8856,108.7796,108.8693,5214.0
2016-02-24 12:30:00,133.53,133.6,133.4,133.4,9760.0,108.8693,108.9263,108.7633,108.7633,9760.0
2016-02-24 12:35:00,133.38,133.43,133.22,133.26,4232.0,108.747,108.7877,108.6165,108.6491,4232.0
2016-02-24 12:40:00,133.31,133.4,133.29,133.4,4724.0,108.6899,108.7633,108.6736,108.7633,4724.0
2016-02-24 12:45:00,133.37,133.59,133.34,133.59,15114.0,108.7388,108.9182,108.7143,108.9182,15114.0
2016-02-24 12:50:00,133.59,133.7,133.55,133.61,8340.0,108.9182,109.0079,108.8856,108.9345,8340.0
2016-02-24 12:55:00,133.58,133.69,133.57,133.63,4810.0,108.91,108.9997,108.9019,108.9508,4810.0
2016-02-24 13:00:00,133.67,133.76,133.61,133.75,6446.0,108.9834,109.0568,108.9345,109.0486,6446.0
2016-02-24 13:05:00,133.82,134.06,133.82,133.91,18551.0,109.1057,109.3014,109.1057,109.1791,18551.0
2016-02-24 13:10:00,133.81,133.81,133.6,133.72,6761.0,109.0975,109.0975,108.9263,109.0242,6761.0
2016-02-24 13:15:00,133.71,133.87,133.7,133.77,8367.0,109.016,109.1465,109.0079,109.0649,8367.0
2016-02-24 13:20:00,133.8,133.99,133.77,133.99,16770.0,109.0894,109.2443,109.0649,109.2443,16770.0
2016-02-24 13:25:00,133.95,134.01,133.81,133.9,8440.0,109.2117,109.2606,109.0975,109.1709,8440.0
2016-02-24 13:30:00,133.92,133.97,133.75,133.84,5929.0,109.1872,109.228,109.0486,109.122,5929.0
2016-02-24 13:35:00,133.82,133.85,133.77,133.82,3217.0,109.1057,109.1302,109.0649,109.1057,3217.0
2016-02-24 13:40:00,133.78,133.85,133.73,133.82,7098.0,109.0731,109.1302,109.0323,109.1057,7098.0
2016-02-24 13:45:00,133.79,133.85,133.6,133.66,6571.0,109.0812,109.1302,108.9263,108.9752,6571.0
2016-02-24 13:50:00,133.67,133.79,133.64,133.77,5993.0,108.9834,109.0812,108.9589,109.0649,5993.0
2016-02-24 13:55:00,133.77,133.88,133.73,133.75,9615.0,109.0649,109.1546,109.0323,109.0486,9615.0
2016-02-24 14:00:00,133.8,133.86,133.62,133.67,7629.0,109.0894,109.1383,108.9426,108.9834,7629.0
2016-02-24 14:05:00,133.72,134.23,133.7,134.23,8215.0,109.0242,109.44,109.0079,109.44,8215.0
2016-02-24 14:10:00,134.26,134.36,134.17,134.32,7789.0,109.4644,109.546,109.3911,109.5134,7789.0
2016-02-24 14:15:00,134.32,134.38,134.19,134.2,7970.0,109.5134,109.5623,109.4074,109.4155,7970.0
2016-02-24 14:20:00,134.22,134.59,134.22,134.59,10187.0,109.4318,109.7335,109.4318,109.7335,10187.0
2016-02-24 14:25:00,134.59,134.63,134.49,134.55,7388.0,109.7335,109.7661,109.652,109.7009,7388.0
2016-02-24 14:30:00,134.53,134.61,134.48,134.5,4075.0,109.6846,109.7498,109.6438,109.6601,4075.0
2016-02-24 14:35:00,134.48,134.58,134.41,134.54,10488.0,109.6438,109.7253,109.5867,109.6927,10488.0
2016-02-24 14:40:00,134.6,134.7,134.55,134.61,6965.0,109.7416,109.8232,109.7009,109.7498,6965.0
2016-02-24 14:45:00,134.6,134.65,134.53,134.65,5955.0,109.7416,109.7824,109.6846,109.7824,5955.0
2016-02-24 14:50:00,134.67,134.69,134.55,134.62,5664.0,109.7987,109.815,109.7009,109.758,5664.0
2016-02-24 14:55:00,134.61,134.68,134.5,134.5,4855.0,109.7498,109.8069,109.6601,109.6601,4855.0
2016-02-24 15:00:00,134.56,134.6,134.48,134.59,11711.0,109.709,109.7416,109.6438,109.7335,11711.0
2016-02-24 15:05:00,134.55,135.05,134.52,135.05,11073.0,109.7009,110.1085,109.6764,110.1085,11073.0
2016-02-24 15:10:00,135.01,135.12,134.9,135.12,12323.0,110.0759,110.1656,109.9862,110.1656,12323.0
2016-02-24 15:15:00,135.05,135.27,135.01,135.22,12671.0,110.1085,110.2879,110.0759,110.2471,12671.0
2016-02-24 15:20:00,135.29,135.36,135.14,135.16,10945.0,110.3042,110.3613,110.1819,110.1982,10945.0
2016-02-24 15:25:00,135.2,135.46,135.17,135.3,13084.0,110.2308,110.4428,110.2064,110.3124,13084.0
2016-02-24 15:30:00,135.32,135.49,135.29,135.38,32036.0,110.3287,110.4673,110.3042,110.3776,32036.0
2016-02-24 15:35:00,135.38,135.63,135.34,135.48,28715.0,110.3776,110.5814,110.345,110.4591,28715.0
2016-02-24 15:40:00,135.52,135.55,135.23,135.23,23059.0,110.4917,110.5162,110.2553,110.2553,23059.0
2016-02-24 15:45:00,135.24,135.28,135.04,135.06,43951.0,110.2634,110.2961,110.1004,110.1167,43951.0
2016-02-24 15:50:00,135.06,135.24,135.06,135.24,17261.0,110.1167,110.2634,110.1167,110.2634,17261.0
2016-02-24 15:55:00,135.2,135.29,135.03,135.12,61679.0,110.2308,110.3042,110.0922,110.1656,61679.0
2016-02-25 09:30:00,135.52,136.35,135.36,136.35,15393.0,110.4917,111.1685,110.3613,111.1685,15393.0
2016-02-25 09:35:00,136.4,136.42,135.54,135.6,9357.0,111.2092,111.2255,110.508,110.557,9357.0
2016-02-25 09:40:00,135.59,135.82,135.31,135.71,9926.0,110.5488,110.7363,110.3205,110.6466,9926.0
2016-02-25 09:45:00,135.74,135.77,135.61,135.71,5083.0,110.6711,110.6956,110.5651,110.6466,5083.0
2016-02-25 09:50:00,135.75,136.17,135.63,136.17,5426.0,110.6793,111.0217,110.5814,111.0217,5426.0
2016-02-25 09:55:00,136.16,136.16,135.85,136.08,4908.0,111.0135,111.0135,110.7608,110.9483,4908.0
2016-02-25 10:00:00,136.0,136.0,135.76,135.77,10941.0,110.8831,110.8831,110.6874,110.6956,10941.0
2016-02-25 10:05:00,135.89,135.89,135.58,135.59,5107.0,110.7934,110.7934,110.5407,110.5488,5107.0
2016-02-25 10:10:00,135.59,136.06,135.54,135.98,15561.0,110.5488,110.932,110.508,110.8668,15561.0
2016-02-25 10:15:00,136.01,136.31,135.91,136.24,9491.0,110.8912,111.1358,110.8097,111.0788,9491.0
2016-02-25 10:20:00,136.25,136.35,136.03,136.08,8626.0,111.0869,111.1685,110.9075,110.9483,8626.0
2016-02-25 10:25:00,136.1,136.4,136.09,136.38,5347.0,110.9646,111.2092,110.9565,111.1929,5347.0
2016-02-25 10:30:00,136.29,136.35,136.18,136.24,12918.0,111.1195,111.1685,111.0298,111.0788,12918.0
2016-02-25 10:35:00,136.28,136.31,136.17,136.17,10588.0,111.1114,111.1358,111.0217,111.0217,10588.0
2016-02-25 10:40:00,136.18,136.33,136.11,136.23,6160.0,111.0298,111.1521,110.9728,111.0706,6160.0
2016-02-25 10:45:00,136.31,136.36,136.19,136.35,17319.0,111.1358,111.1766,111.038,111.1685,17319.0
2016-02-25 10:50:00,136.35,136.35,136.06,136.1,9614.0,111.1685,111.1685,110.932,110.9646,9614.0
2016-02-25 10:55:00,136.1,136.1,135.79,135.79,4645.0,110.9646,110.9646,110.7119,110.7119,4645.0
2016-02-25 11:00:00,135.81,135.81,135.66,135.66,7363.0,110.7282,110.7282,110.6059,110.6059,7363.0
2016-02-25 11:05:00,135.66,135.83,135.6,135.74,8184.0,110.6059,110.7445,110.557,110.6711,8184.0
2016-02-25 11:10:00,135.72,135.83,135.66,135.71,14020.0,110.6548,110.7445,110.6059,110.6466,14020.0
2016-02-25 11:15:00,135.69,135.82,135.63,135.63,6452.0,110.6303,110.7363,110.5814,110.5814,6452.0
2016-02-25 11:20:00,135.73,135.73,135.53,135.58,6946.0,110.663,110.663,110.4999,110.5407,6946.0
2016-02-25 11:25:00,135.61,136.08,135.58,136.07,14726.0,110.5651,110.9483,110.5407,110.9402,14726.0
2016-02-25 11:30:00,136.01,136.12,135.92,136.12,9581.0,110.8912,110.9809,110.8179,110.9809,9581.0
2016-02-25 11:35:00,136.12,136.24,136.07,136.15,10982.0,110.9809,111.0788,110.9402,111.0054,10982.0
2016-02-25 11:40:00,136.11,136.15,135.82,135.85,5600.0,110.9728,111.0054,110.7363,110.7608,5600.0
2016-02-25 11:45:00,135.76,135.95,135.76,135.95,5407.0,110.6874,110.8423,110.6874,110.8423,5407.0
2016-02-25 11:50:00,135.84,136.14,135.84,136.07,9517.0,110.7526,110.9972,110.7526,110.9402,9517.0
2016-02-25 11:55:00,136.14,136.25,136.11,136.22,4227.0,110.9972,111.0869,110.9728,111.0625,4227.0
2016-02-25 12:00:00,136.22,136.28,136.16,136.23,4146.0,111.0625,111.1114,111.0135,111.0706,4146.0
2016-02-25 12:05:00,136.21,136.44,136.21,136.37,8214.0,111.0543,111.2418,111.0543,111.1848,8214.0
2016-02-25 12:10:00,136.37,136.52,136.33,136.45,7209.0,111.1848,111.3071,111.1521,111.25,7209.0
2016-02-25 12:15:00,136.53,136.53,136.36,136.42,2220.0,111.3152,111.3152,111.1766,111.2255,2220.0
2016-02-25 12:20:00,136.32,136.47,136.32,136.43,12889.0,111.144,111.2663,111.144,111.2337,12889.0
2016-02-25 12:25:00,136.42,136.44,136.31,136.31,5065.0,111.2255,111.2418,111.1358,111.1358,5065.0
2016-02-25 12:30:00,136.3,136.35,136.16,136.22,3971.0,111.1277,111.1685,111.0135,111.0625,3971.0
2016-02-25 12:35:00,136.24,136.36,136.21,136.27,6849.0,111.0788,111.1766,111.0543,111.1032,6849.0
2016-02-25 12:40:00,136.28,136.28,136.19,136.21,1899.0,111.1114,111.1114,111.038,111.0543,1899.0
2016-02-25 12:45:00,136.19,136.26,136.11,136.26,7047.0,111.038,111.0951,110.9728,111.0951,7047.0
2016-02-25 12:50:00,136.26,136.53,136.25,136.52,5623.0,111.0951,111.3152,111.0869,111.3071,5623.0
2016-02-25 12:55:00,136.54,136.61,136.48,136.56,10705.0,111.3234,111.3804,111.2744,111.3397,10705.0
2016-02-25 13:00:00,136.51,136.51,136.37,136.41,8867.0,111.2989,111.2989,111.1848,111.2174,8867.0
2016-02-25 13:05:00,136.45,136.55,136.45,136.5,9635.0,111.25,111.3315,111.25,111.2907,9635.0
2016-02-25 13:10:00,136.5,136.62,136.47,136.62,9714.0,111.2907,111.3886,111.2663,111.3886,9714.0
2016-02-25 13:15:00,136.64,136.66,136.56,136.57,4268.0,111.4049,111.4212,111.3397,111.3478,4268.0
2016-02-25 13:20:00,136.55,136.57,136.44,136.45,15904.0,111.3315,111.3478,111.2418,111.25,15904.0
2016-02-25 13:25:00,136.42,136.53,136.42,136.5,4188.0,111.2255,111.3152,111.2255,111.2907,4188.0
2016-02-25 13:30:00,136.51,136.69,136.51,136.69,11245.0,111.2989,111.4457,111.2989,111.4457,11245.0
2016-02-25 13:35:00,136.7,136.74,136.63,136.66,21503.0,111.4538,111.4864,111.3967,111.4212,21503.0
2016-02-25 13:40:00,136.63,136.85,136.63,136.84,4673.0,111.3967,111.5761,111.3967,111.568,4673.0
2016-02-25 13:45:00,136.78,136.78,136.66,136.67,5833.0,111.519,111.519,111.4212,111.4294,5833.0
2016-02-25 13:50:00,136.67,136.72,136.62,136.69,10422.0,111.4294,111.4701,111.3886,111.4457,10422.0
2016-02-25 13:55:00,136.72,136.77,136.63,136.74,10145.0,111.4701,111.5109,111.3967,111.4864,10145.0
2016-02-25 14:00:00,136.74,136.75,136.61,136.67,4705.0,111.4864,111.4946,111.3804,111.4294,4705.0
2016-02-25 14:05:00,136.63,136.66,136.59,136.59,11485.0,111.3967,111.4212,111.3641,111.3641,11485.0
2016-02-25 14:10:00,136.59,136.7,136.59,136.7,11140.0,111.3641,111.4538,111.3641,111.4538,11140.0
2016-02-25 14:15:00,136.69,137.0,136.69,137.0,19576.0,111.4457,111.6984,111.4457,111.6984,19576.0
2016-02-25 14:20:00,137.0,137.02,136.72,136.76,10001.0,111.6984,111.7147,111.4701,111.5027,10001.0
2016-02-25 14:25:00,136.71,136.88,136.67,136.84,18743.0,111.462,111.6006,111.4294,111.568,18743.0
2016-02-25 14:30:00,136.88,136.91,136.84,136.84,9840.0,111.6006,111.625,111.568,111.568,9840.0
2016-02-25 14:35:00,136.84,136.84,136.72,136.75,7312.0,111.568,111.568,111.4701,111.4946,7312.0
2016-02-25 14:40:00,136.74,136.77,136.71,136.73,6346.0,111.4864,111.5109,111.462,111.4783,6346.0
2016-02-25 14:45:00,136.69,136.73,136.65,136.65,9463.0,111.4457,111.4783,111.413,111.413,9463.0
2016-02-25 14:50:00,136.65,136.66,136.55,136.55,20594.0,111.413,111.4212,111.3315,111.3315,20594.0
2016-02-25 14:55:00,136.56,136.59,136.51,136.52,10537.0,111.3397,111.3641,111.2989,111.3071,10537.0
2016-02-25 15:00:00,136.51,136.94,136.51,136.93,14183.0,111.2989,111.6495,111.2989,111.6413,14183.0
2016-02-25 15:05:00,136.96,136.96,136.85,136.94,11735.0,111.6658,111.6658,111.5761,111.6495,11735.0
2016-02-25 15:10:00,136.94,137.02,136.93,137.0,13338.0,111.6495,111.7147,111.6413,111.6984,13338.0
2016-02-25 15:15:00,137.01,137.03,136.91,136.95,13864.0,111.7066,111.7229,111.625,111.6576,13864.0
2016-02-25 15:20:00,136.97,136.99,136.9,136.92,8987.0,111.6739,111.6903,111.6169,111.6332,8987.0
2016-02-25 15:25:00,136.92,136.93,136.8,136.8,16067.0,111.6332,111.6413,111.5353,111.5353,16067.0
2016-02-25 15:30:00,136.81,136.86,136.69,136.79,34926.0,111.5435,111.5843,111.4457,111.5272,34926.0
2016-02-25 15:35:00,136.8,137.03,136.78,137.02,32047.0,111.5353,111.7229,111.519,111.7147,32047.0
2016-02-25 15:40:00,137.04,137.27,136.97,137.21,27614.0,111.731,111.9185,111.6739,111.8696,27614.0
2016-02-25 15:45:00,137.22,137.35,137.15,137.15,27398.0,111.8778,111.9838,111.8207,111.8207,27398.0
2016-02-25 15:50:00,137.15,137.23,137.12,137.17,21571.0,111.8207,111.8859,111.7962,111.837,21571.0
2016-02-25 15:55:00,137.13,137.27,137.13,137.24,34148.0,111.8044,111.9185,111.8044,111.8941,34148.0
2016-02-26 09:30:00,137.61,138.26,137.56,137.77,24891.0,112.1957,112.7257,112.155,112.3262,24891.0
2016-02-26 09:35:00,137.74,137.82,137.5,137.82,5375.0,112.3017,112.367,112.1061,112.367,5375.0
2016-02-26 09:40:00,137.77,138.07,137.61,137.88,16284.0,112.3262,112.5708,112.1957,112.4159,16284.0
2016-02-26 09:45:00,137.94,138.03,137.59,137.66,4500.0,112.4648,112.5382,112.1794,112.2365,4500.0
2016-02-26 09:50:00,137.74,137.81,137.44,137.51,10558.0,112.3017,112.3588,112.0571,112.1142,10558.0
2016-02-26 09:55:00,137.5,137.64,137.46,137.61,15614.0,112.1061,112.2202,112.0735,112.1957,15614.0
2016-02-26 10:00:00,137.52,137.78,137.37,137.7,20691.0,112.1224,112.3344,112.0001,112.2691,20691.0
2016-02-26 10:05:00,137.71,138.01,137.66,137.93,11979.0,112.2773,112.5219,112.2365,112.4567,11979.0
2016-02-26 10:10:00,137.99,138.36,137.88,138.33,22673.0,112.5056,112.8072,112.4159,112.7828,22673.0
2016-02-26 10:15:00,138.28,138.5,138.05,138.13,32956.0,112.742,112.9214,112.5545,112.6197,32956.0
2016-02-26 10:20:00,138.09,138.1,137.89,137.89,7816.0,112.5871,112.5953,112.424,112.424,7816.0
2016-02-26 10:25:00,137.88,138.16,137.88,138.11,13047.0,112.4159,112.6442,112.4159,112.6034,13047.0
2016-02-26 10:30:00,138.11,138.23,138.06,138.06,25849.0,112.6034,112.7012,112.5626,112.5626,25849.0
2016-02-26 10:35:00,138.05,138.28,138.0,138.11,28046.0,112.5545,112.742,112.5137,112.6034,28046.0
2016-02-26 10:40:00,138.15,138.25,138.09,138.25,23820.0,112.636,112.7176,112.5871,112.7176,23820.0
2016-02-26 10:45:00,138.22,138.4,138.15,138.29,15802.0,112.6931,112.8398,112.636,112.7502,15802.0
2016-02-26 10:50:00,138.27,138.29,138.18,138.26,26397.0,112.7339,112.7502,112.6605,112.7257,26397.0
2016-02-26 10:55:00,138.3,138.3,138.18,138.2,19502.0,112.7583,112.7583,112.6605,112.6768,19502.0
2016-02-26 11:00:00,138.2,138.21,138.1,138.1,13711.0,112.6768,112.6849,112.5953,112.5953,13711.0
2016-02-26 11:05:00,138.14,138.25,138.14,138.23,14930.0,112.6279,112.7176,112.6279,112.7012,14930.0
2016-02-26 11:10:00,138.22,138.23,138.14,138.15,9651.0,112.6931,112.7012,112.6279,112.636,9651.0
2016-02-26 11:15:00,138.15,138.24,138.15,138.2,19925.0,112.636,112.7094,112.636,112.6768,19925.0
2016-02-26 11:20:00,138.17,138.17,137.98,138.03,15673.0,112.6523,112.6523,112.4974,112.5382,15673.0
2016-02-26 11:25:00,138.02,138.02,137.87,137.87,15730.0,112.53,112.53,112.4077,112.4077,15730.0
2016-02-26 11:30:00,137.89,137.98,137.84,137.92,14593.0,112.424,112.4974,112.3833,112.4485,14593.0
2016-02-26 11:35:00,137.92,138.02,137.88,137.95,10704.0,112.4485,112.53,112.4159,112.473,10704.0
2016-02-26 11:40:00,137.94,138.02,137.93,138.02,24224.0,112.4648,112.53,112.4567,112.53,24224.0
2016-02-26 11:45:00,137.99,138.09,137.97,137.98,18477.0,112.5056,112.5871,112.4893,112.4974,18477.0
2016-02-26 11:50:00,137.97,138.0,137.91,137.93,7205.0,112.4893,112.5137,112.4403,112.4567,7205.0
2016-02-26 11:55:00,137.92,138.05,137.87,137.99,21534.0,112.4485,112.5545,112.4077,112.5056,21534.0
2016-02-26 12:00:00,137.97,138.03,137.89,137.95,15432.0,112.4893,112.5382,112.424,112.473,15432.0
2016-02-26 12:05:00,137.94,138.07,137.9,138.03,13020.0,112.4648,112.5708,112.4322,112.5382,13020.0
2016-02-26 12:10:00,138.06,138.1,138.04,138.05,6371.0,112.5626,112.5953,112.5463,112.5545,6371.0
2016-02-26 12:15:00,138.06,138.15,138.06,138.14,11175.0,112.5626,112.636,112.5626,112.6279,11175.0
2016-02-26 12:20:00,138.13,138.2,138.11,138.2,7202.0,112.6197,112.6768,112.6034,112.6768,7202.0
2016-02-26 12:25:00,138.15,138.26,138.15,138.19,19809.0,112.636,112.7257,112.636,112.6686,19809.0
2016-02-26 12:30:00,138.23,138.27,138.19,138.25,16179.0,112.7012,112.7339,112.6686,112.7176,16179.0
2016-02-26 12:35:00,138.21,138.24,138.17,138.17,6933.0,112.6849,112.7094,112.6523,112.6523,6933.0
2016-02-26 12:40:00,138.17,138.47,138.13,138.43,21788.0,112.6523,112.8969,112.6197,112.8643,21788.0
2016-02-26 12:45:00,138.41,138.45,138.28,138.32,18183.0,112.848,112.8806,112.742,112.7746,18183.0
2016-02-26 12:50:00,138.32,138.44,138.29,138.44,14596.0,112.7746,112.8725,112.7502,112.8725,14596.0
2016-02-26 12:55:00,138.45,138.53,138.39,138.42,22620.0,112.8806,112.9458,112.8317,112.8562,22620.0
2016-02-26 13:00:00,138.41,138.44,138.35,138.39,19989.0,112.848,112.8725,112.7991,112.8317,19989.0
2016-02-26 13:05:00,138.39,138.46,138.37,138.4,9199.0,112.8317,112.8888,112.8154,112.8398,9199.0
2016-02-26 13:10:00,138.41,138.41,138.29,138.29,13346.0,112.848,112.848,112.7502,112.7502,13346.0
2016-02-26 13:15:00,138.29,138.31,138.19,138.2,31842.0,112.7502,112.7665,112.6686,112.6768,31842.0
2016-02-26 13:20:00,138.18,138.21,138.04,138.18,22460.0,112.6605,112.6849,112.5463,112.6605,22460.0
2016-02-26 13:25:00,138.07,138.11,137.97,138.03,21022.0,112.5708,112.6034,112.4893,112.5382,21022.0
2016-02-26 13:30:00,138.01,138.19,138.01,138.18,33252.0,112.5219,112.6686,112.5219,112.6605,33252.0
2016-02-26 13:35:00,138.2,138.24,138.14,138.14,10016.0,112.6768,112.7094,112.6279,112.6279,10016.0
2016-02-26 13:40:00,138.1,138.14,137.93,137.93,5215.0,112.5953,112.6279,112.4567,112.4567,5215.0
2016-02-26 13:45:00,137.93,137.93,137.78,137.79,11454.0,112.4567,112.4567,112.3344,112.3425,11454.0
2016-02-26 13:50:00,137.82,137.86,137.7,137.83,8923.0,112.367,112.3996,112.2691,112.3751,8923.0
2016-02-26 13:55:00,137.76,137.8,137.69,137.71,6720.0,112.318,112.3507,112.261,112.2773,6720.0
2016-02-26 14:00:00,137.71,137.81,137.71,137.78,11194.0,112.2773,112.3588,112.2773,112.3344,11194.0
2016-02-26 14:05:00,137.75,137.82,137.73,137.73,11334.0,112.3099,112.367,112.2936,112.2936,11334.0
2016-02-26 14:10:00,137.73,137.76,137.7,137.7,15169.0,112.2936,112.318,112.2691,112.2691,15169.0
2016-02-26 14:15:00,137.69,137.74,137.68,137.69,5862.0,112.261,112.3017,112.2528,112.261,5862.0
2016-02-26 14:20:00,137.69,137.81,137.69,137.72,15902.0,112.261,112.3588,112.261,112.2854,15902.0
2016-02-26 14:25:00,137.77,137.79,137.71,137.73,11443.0,112.3262,112.3425,112.2773,112.2936,11443.0
2016-02-26 14:30:00,137.71,137.74,137.61,137.61,13553.0,112.2773,112.3017,112.1957,112.1957,13553.0
2016-02-26 14:35:00,137.6,137.6,137.38,137.4,12354.0,112.1876,112.1876,112.0082,112.0245,12354.0
2016-02-26 14:40:00,137.4,137.47,137.35,137.42,4290.0,112.0245,112.0816,111.9838,112.0408,4290.0
2016-02-26 14:45:00,137.42,137.65,137.42,137.65,7608.0,112.0408,112.2284,112.0408,112.2284,7608.0
2016-02-26 14:50:00,137.66,137.66,137.48,137.48,6290.0,112.2365,112.2365,112.0898,112.0898,6290.0
2016-02-26 14:55:00,137.48,137.54,137.44,137.45,8901.0,112.0898,112.1387,112.0571,112.0653,8901.0
2016-02-26 15:00:00,137.45,137.58,137.44,137.54,45679.0,112.0653,112.1713,112.0571,112.1387,45679.0
2016-02-26 15:05:00,137.55,137.57,137.47,137.51,19836.0,112.1468,112.1631,112.0816,112.1142,19836.0
2016-02-26 15:10:00,137.52,137.53,137.44,137.44,10031.0,112.1224,112.1305,112.0571,112.0571,10031.0
2016-02-26 15:15:00,137.43,137.55,137.41,137.52,25360.0,112.049,112.1468,112.0327,112.1224,25360.0
2016-02-26 15:20:00,137.53,137.53,137.41,137.5,23477.0,112.1305,112.1305,112.0327,112.1061,23477.0
2016-02-26 15:25:00,137.5,137.51,137.36,137.4,31688.0,112.1061,112.1142,111.9919,112.0245,31688.0
2016-02-26 15:30:00,137.41,137.46,137.35,137.39,35057.0,112.0327,112.0735,111.9838,112.0164,35057.0
2016-02-26 15:35:00,137.39,137.39,137.3,137.3,43096.0,112.0164,112.0164,111.943,111.943,43096.0
2016-02-26 15:40:00,137.31,137.4,137.3,137.38,29927.0,111.9512,112.0245,111.943,112.0082,29927.0
2016-02-26 15:45:00,137.36,137.45,137.35,137.37,31452.0,111.9919,112.0653,111.9838,112.0001,31452.0
2016-02-26 15:50:00,137.39,137.41,137.32,137.32,33437.0,112.0164,112.0327,111.9593,111.9593,33437.0
2016-02-26 15:55:00,137.34,137.35,137.01,137.13,111589.0,111.9756,111.9838,111.7066,111.8044,111589.0
2016-02-29 09:30:00,136.9,136.98,136.2,136.34,16911.0,111.6169,111.6821,111.0462,111.1603,16911.0
2016-02-29 09:35:00,136.33,136.67,136.12,136.48,24541.0,111.1521,111.4294,110.9809,111.2744,24541.0
2016-02-29 09:40:00,136.5,136.8,136.32,136.41,12378.0,111.2907,111.5353,111.144,111.2174,12378.0
2016-02-29 09:45:00,136.4,136.69,136.21,136.59,8454.0,111.2092,111.4457,111.0543,111.3641,8454.0
2016-02-29 09:50:00,136.67,136.74,136.41,136.5,7432.0,111.4294,111.4864,111.2174,111.2907,7432.0
2016-02-29 09:55:00,136.51,136.51,136.2,136.2,4851.0,111.2989,111.2989,111.0462,111.0462,4851.0
2016-02-29 10:00:00,136.34,136.34,135.95,136.04,14281.0,111.1603,111.1603,110.8423,110.9157,14281.0
2016-02-29 10:05:00,136.03,136.19,135.96,136.0,15702.0,110.9075,111.038,110.8505,110.8831,15702.0
2016-02-29 10:10:00,135.97,135.97,135.55,135.8,9435.0,110.8586,110.8586,110.5162,110.72,9435.0
2016-02-29 10:15:00,136.0,136.06,135.82,135.89,3894.0,110.8831,110.932,110.7363,110.7934,3894.0
2016-02-29 10:20:00,135.89,136.18,135.85,136.12,22526.0,110.7934,111.0298,110.7608,110.9809,22526.0
2016-02-29 10:25:00,136.12,136.21,136.05,136.09,17735.0,110.9809,111.0543,110.9239,110.9565,17735.0
2016-02-29 10:30:00,136.11,136.17,136.0,136.0,5549.0,110.9728,111.0217,110.8831,110.8831,5549.0
2016-02-29 10:35:00,136.08,136.16,136.01,136.12,8500.0,110.9483,111.0135,110.8912,110.9809,8500.0
2016-02-29 10:40:00,136.16,136.24,136.09,136.19,20437.0,111.0135,111.0788,110.9565,111.038,20437.0
2016-02-29 10:45:00,136.21,136.38,136.2,136.29,15141.0,111.0543,111.1929,111.0462,111.1195,15141.0
2016-02-29 10:50:00,136.38,136.57,136.38,136.51,11209.0,111.1929,111.3478,111.1929,111.2989,11209.0
2016-02-29 10:55:00,136.49,136.51,136.39,136.48,22045.0,111.2826,111.2989,111.2011,111.2744,22045.0
2016-02-29 11:00:00,136.51,136.72,136.45,136.64,27188.0,111.2989,111.4701,111.25,111.4049,27188.0
2016-02-29 11:05:00,136.6,136.82,136.6,136.75,8942.0,111.3723,111.5516,111.3723,111.4946,8942.0
2016-02-29 11:10:00,136.86,136.88,136.73,136.85,14089.0,111.5843,111.6006,111.4783,111.5761,14089.0
2016-02-29 11:15:00,136.83,136.9,136.79,136.9,14102.0,111.5598,111.6169,111.5272,111.6169,14102.0
2016-02-29 11:20:00,136.86,137.05,136.85,136.94,11709.0,111.5843,111.7392,111.5761,111.6495,11709.0
2016-02-29 11:25:00,136.96,137.08,136.94,136.96,6407.0,111.6658,111.7636,111.6495,111.6658,6407.0
2016-02-29 11:30:00,137.02,137.27,137.0,137.21,5812.0,111.7147,111.9185,111.6984,111.8696,5812.0
2016-02-29 11:35:00,137.21,137.47,137.21,137.47,2647.0,111.8696,112.0816,111.8696,112.0816,2647.0
2016-02-29 11:40:00,137.55,137.56,137.37,137.42,7052.0,112.1468,112.155,112.0001,112.0408,7052.0
2016-02-29 11:45:00,137.39,137.45,137.37,137.44,7892.0,112.0164,112.0653,112.0001,112.0571,7892.0
2016-02-29 11:50:00,137.46,137.5,137.4,137.5,3886.0,112.0735,112.1061,112.0245,112.1061,3886.0
2016-02-29 11:55:00,137.51,137.52,137.31,137.31,7743.0,112.1142,112.1224,111.9512,111.9512,7743.0
2016-02-29 12:00:00,137.28,137.31,137.13,137.2,10784.0,111.9267,111.9512,111.8044,111.8615,10784.0
2016-02-29 12:05:00,137.12,137.22,137.12,137.19,9867.0,111.7962,111.8778,111.7962,111.8533,9867.0
2016-02-29 12:10:00,137.19,137.4,137.19,137.4,5081.0,111.8533,112.0245,111.8533,112.0245,5081.0
2016-02-29 12:15:00,137.37,137.47,137.37,137.47,2858.0,112.0001,112.0816,112.0001,112.0816,2858.0
2016-02-29 12:20:00,137.42,137.51,137.29,137.3,7889.0,112.0408,112.1142,111.9348,111.943,7889.0
2016-02-29 12:25:00,137.3,137.32,137.15,137.17,6575.0,111.943,111.9593,111.8207,111.837,6575.0
2016-02-29 12:30:00,137.17,137.19,137.1,137.16,4368.0,111.837,111.8533,111.7799,111.8289,4368.0
2016-02-29 12:35:00,137.12,137.23,137.12,137.15,8132.0,111.7962,111.8859,111.7962,111.8207,8132.0
2016-02-29 12:40:00,137.2,137.25,137.16,137.21,4794.0,111.8615,111.9022,111.8289,111.8696,4794.0
2016-02-29 12:45:00,137.22,137.25,137.2,137.22,3728.0,111.8778,111.9022,111.8615,111.8778,3728.0
2016-02-29 12:50:00,137.21,137.36,137.2,137.33,6135.0,111.8696,111.9919,111.8615,111.9675,6135.0
2016-02-29 12:55:00,137.36,137.39,137.27,137.39,5270.0,111.9919,112.0164,111.9185,112.0164,5270.0
2016-02-29 13:00:00,137.39,137.39,137.27,137.37,4134.0,112.0164,112.0164,111.9185,112.0001,4134.0
2016-02-29 13:05:00,137.36,137.39,137.3,137.38,3499.0,111.9919,112.0164,111.943,112.0082,3499.0
2016-02-29 13:10:00,137.38,137.42,137.24,137.24,5247.0,112.0082,112.0408,111.8941,111.8941,5247.0
2016-02-29 13:15:00,137.27,137.31,137.23,137.28,4194.0,111.9185,111.9512,111.8859,111.9267,4194.0
2016-02-29 13:20:00,137.32,137.32,137.23,137.23,5453.0,111.9593,111.9593,111.8859,111.8859,5453.0
2016-02-29 13:25:00,137.21,137.24,137.1,137.1,4745.0,111.8696,111.8941,111.7799,111.7799,4745.0
2016-02-29 13:30:00,137.08,137.12,136.94,137.12,7098.0,111.7636,111.7962,111.6495,111.7962,7098.0
2016-02-29 13:35:00,137.15,137.21,137.09,137.13,3973.0,111.8207,111.8696,111.7718,111.8044,3973.0
2016-02-29 13:40:00,137.14,137.17,137.07,137.14,4524.0,111.8126,111.837,111.7555,111.8126,4524.0
2016-02-29 13:45:00,137.15,137.16,137.06,137.1,6021.0,111.8207,111.8289,111.7473,111.7799,6021.0
2016-02-29 13:50:00,137.09,137.22,137.06,137.22,5902.0,111.7718,111.8778,111.7473,111.8778,5902.0
2016-02-29 13:55:00,137.22,137.22,137.01,137.03,14580.0,111.8778,111.8778,111.7066,111.7229,14580.0
2016-02-29 14:00:00,137.02,137.15,136.99,137.08,6736.0,111.7147,111.8207,111.6903,111.7636,6736.0
2016-02-29 14:05:00,137.11,137.13,136.98,136.98,9523.0,111.7881,111.8044,111.6821,111.6821,9523.0
2016-02-29 14:10:00,137.02,137.09,137.0,137.02,5893.0,111.7147,111.7718,111.6984,111.7147,5893.0
2016-02-29 14:15:00,137.0,137.0,136.81,136.86,5726.0,111.6984,111.6984,111.5435,111.5843,5726.0
2016-02-29 14:20:00,136.86,136.86,136.6,136.66,7731.0,111.5843,111.5843,111.3723,111.4212,7731.0
2016-02-29 14:25:00,136.66,136.87,136.54,136.83,10843.0,111.4212,111.5924,111.3234,111.5598,10843.0
2016-02-29 14:30:00,136.84,136.84,136.6,136.63,10343.0,111.568,111.568,111.3723,111.3967,10343.0
2016-02-29 14:35:00,136.65,136.77,136.61,136.75,8783.0,111.413,111.5109,111.3804,111.4946,8783.0
2016-02-29 14:40:00,136.71,136.73,136.51,136.66,13046.0,111.462,111.4783,111.2989,111.4212,13046.0
2016-02-29 14:45:00,136.6,136.74,136.55,136.67,15546.0,111.3723,111.4864,111.3315,111.4294,15546.0
2016-02-29 14:50:00,136.64,136.83,136.64,136.71,11608.0,111.4049,111.5598,111.4049,111.462,11608.0
2016-02-29 14:55:00,136.72,136.76,136.63,136.75,11665.0,111.4701,111.5027,111.3967,111.4946,11665.0
2016-02-29 15:00:00,136.69,136.69,136.47,136.61,14491.0,111.4457,111.4457,111.2663,111.3804,14491.0
2016-02-29 15:05:00,136.58,136.58,136.29,136.37,20044.0,111.356,111.356,111.1195,111.1848,20044.0
2016-02-29 15:10:00,136.38,136.53,136.34,136.4,19108.0,111.1929,111.3152,111.1603,111.2092,19108.0
2016-02-29 15:15:00,136.41,136.48,136.24,136.33,35651.0,111.2174,111.2744,111.0788,111.1521,35651.0
2016-02-29 15:20:00,136.3,136.52,136.24,136.52,14280.0,111.1277,111.3071,111.0788,111.3071,14280.0
2016-02-29 15:25:00,136.51,136.6,136.4,136.54,13774.0,111.2989,111.3723,111.2092,111.3234,13774.0
2016-02-29 15:30:00,136.54,137.05,136.52,136.82,67819.0,111.3234,111.7392,111.3071,111.5516,67819.0
2016-02-29 15:35:00,136.82,136.86,136.67,136.8,26306.0,111.5516,111.5843,111.4294,111.5353,26306.0
2016-02-29 15:40:00,136.82,136.9,136.68,136.69,31270.0,111.5516,111.6169,111.4375,111.4457,31270.0
2016-02-29 15:45:00,136.72,136.8,136.57,136.61,45822.0,111.4701,111.5353,111.3478,111.3804,45822.0
2016-02-29 15:50:00,136.59,136.62,136.4,136.59,38226.0,111.3641,111.3886,111.2092,111.3641,38226.0
2016-02-29 15:55:00,136.57,136.62,136.26,136.27,79618.0,111.3478,111.3886,111.0951,111.1032,79618.0
2016-03-01 09:30:00,136.97,137.25,136.97,137.02,16676.0,111.6739,111.9022,111.6739,111.7147,16676.0
2016-03-01 09:35:00,137.15,137.42,137.06,137.21,2812.0,111.8207,112.0408,111.7473,111.8696,2812.0
2016-03-01 09:40:00,137.1,137.21,136.99,137.09,4879.0,111.7799,111.8696,111.6903,111.7718,4879.0
2016-03-01 09:45:00,137.05,137.25,136.87,136.89,5169.0,111.7392,111.9022,111.5924,111.6087,5169.0
2016-03-01 09:50:00,137.03,137.45,136.94,137.29,8456.0,111.7229,112.0653,111.6495,111.9348,8456.0
2016-03-01 09:55:00,137.24,137.32,137.01,137.06,4984.0,111.8941,111.9593,111.7066,111.7473,4984.0
2016-03-01 10:00:00,137.09,137.54,137.09,137.22,6523.0,111.7718,112.1387,111.7718,111.8778,6523.0
2016-03-01 10:05:00,137.19,137.38,137.07,137.37,12664.0,111.8533,112.0082,111.7555,112.0001,12664.0
2016-03-01 10:10:00,137.45,137.45,137.23,137.43,10732.0,112.0653,112.0653,111.8859,112.049,10732.0
2016-03-01 10:15:00,137.46,137.53,137.29,137.4,2900.0,112.0735,112.1305,111.9348,112.0245,2900.0
2016-03-01 10:20:00,137.45,137.7,137.41,137.7,14399.0,112.0653,112.2691,112.0327,112.2691,14399.0
2016-03-01 10:25:00,137.7,137.79,137.54,137.54,9739.0,112.2691,112.3425,112.1387,112.1387,9739.0
2016-03-01 10:30:00,137.56,137.7,137.5,137.68,11184.0,112.155,112.2691,112.1061,112.2528,11184.0
2016-03-01 10:35:00,137.53,137.55,137.38,137.45,6537.0,112.1305,112.1468,112.0082,112.0653,6537.0
2016-03-01 10:40:00,137.4,137.47,137.27,137.27,9480.0,112.0245,112.0816,111.9185,111.9185,9480.0
2016-03-01 10:45:00,137.33,137.41,137.0,137.0,12037.0,111.9675,112.0327,111.6984,111.6984,12037.0
2016-03-01 10:50:00,137.01,137.07,137.0,137.02,11839.0,111.7066,111.7555,111.6984,111.7147,11839.0
2016-03-01 10:55:00,137.04,137.05,136.77,136.78,28707.0,111.731,111.7392,111.5109,111.519,28707.0
2016-03-01 11:00:00,136.86,136.89,136.72,136.79,35753.0,111.5843,111.6087,111.4701,111.5272,35753.0
2016-03-01 11:05:00,136.74,136.75,136.64,136.72,9649.0,111.4864,111.4946,111.4049,111.4701,9649.0
2016-03-01 11:10:00,136.72,136.77,136.68,136.68,3921.0,111.4701,111.5109,111.4375,111.4375,3921.0
2016-03-01 11:15:00,136.73,137.01,136.67,137.0,11386.0,111.4783,111.7066,111.4294,111.6984,11386.0
2016-03-01 11:20:00,136.97,137.15,136.91,136.94,13888.0,111.6739,111.8207,111.625,111.6495,13888.0
2016-03-01 11:25:00,136.98,137.25,136.94,137.08,15565.0,111.6821,111.9022,111.6495,111.7636,15565.0
2016-03-01 11:30:00,137.11,137.4,137.09,137.33,14629.0,111.7881,112.0245,111.7718,111.9675,14629.0
2016-03-01 11:35:00,137.34,137.62,137.29,137.6,17247.0,111.9756,112.2039,111.9348,112.1876,17247.0
2016-03-01 11:40:00,137.62,137.73,137.61,137.66,12525.0,112.2039,112.2936,112.1957,112.2365,12525.0
2016-03-01 11:45:00,137.66,137.86,137.66,137.86,9722.0,112.2365,112.3996,112.2365,112.3996,9722.0
2016-03-01 11:50:00,137.86,137.99,137.85,137.86,6780.0,112.3996,112.5056,112.3914,112.3996,6780.0
2016-03-01 11:55:00,137.92,137.96,137.82,137.92,6267.0,112.4485,112.4811,112.367,112.4485,6267.0
2016-03-01 12:00:00,137.91,137.98,137.82,137.94,15240.0,112.4403,112.4974,112.367,112.4648,15240.0
2016-03-01 12:05:00,137.94,138.2,137.92,138.08,11623.0,112.4648,112.6768,112.4485,112.5789,11623.0
2016-03-01 12:10:00,138.1,138.11,137.97,138.08,5134.0,112.5953,112.6034,112.4893,112.5789,5134.0
2016-03-01 12:15:00,138.14,138.14,138.03,138.14,4004.0,112.6279,112.6279,112.5382,112.6279,4004.0
2016-03-01 12:20:00,138.14,138.17,138.09,138.11,2617.0,112.6279,112.6523,112.5871,112.6034,2617.0
2016-03-01 12:25:00,138.11,138.35,138.11,138.35,6649.0,112.6034,112.7991,112.6034,112.7991,6649.0
2016-03-01 12:30:00,138.35,138.37,138.21,138.33,4780.0,112.7991,112.8154,112.6849,112.7828,4780.0
2016-03-01 12:35:00,138.35,138.35,138.16,138.16,1800.0,112.7991,112.7991,112.6442,112.6442,1800.0
2016-03-01 12:40:00,138.11,138.21,138.1,138.14,3620.0,112.6034,112.6849,112.5953,112.6279,3620.0
2016-03-01 12:45:00,138.2,138.34,138.2,138.3,2717.0,112.6768,112.7909,112.6768,112.7583,2717.0
2016-03-01 12:50:00,138.32,138.32,138.2,138.21,3366.0,112.7746,112.7746,112.6768,112.6849,3366.0
2016-03-01 12:55:00,138.2,138.24,138.15,138.18,6257.0,112.6768,112.7094,112.636,112.6605,6257.0
2016-03-01 13:00:00,138.18,138.18,137.9,137.93,11733.0,112.6605,112.6605,112.4322,112.4567,11733.0
2016-03-01 13:05:00,137.93,137.93,137.77,137.78,6050.0,112.4567,112.4567,112.3262,112.3344,6050.0
2016-03-01 13:10:00,137.79,137.79,137.69,137.73,12697.0,112.3425,112.3425,112.261,112.2936,12697.0
2016-03-01 13:15:00,137.7,137.76,137.59,137.63,7110.0,112.2691,112.318,112.1794,112.2121,7110.0
2016-03-01 13:20:00,137.61,138.14,137.61,137.84,10583.0,112.1957,112.6279,112.1957,112.3833,10583.0
2016-03-01 13:25:00,137.85,137.97,137.82,137.85,15973.0,112.3914,112.4893,112.367,112.3914,15973.0
2016-03-01 13:30:00,137.85,137.96,137.83,137.91,6550.0,112.3914,112.4811,112.3751,112.4403,6550.0
2016-03-01 13:35:00,137.91,137.98,137.89,137.94,4849.0,112.4403,112.4974,112.424,112.4648,4849.0
2016-03-01 13:40:00,137.94,138.05,137.94,137.95,5069.0,112.4648,112.5545,112.4648,112.473,5069.0
2016-03-01 13:45:00,137.93,137.97,137.74,137.85,14511.0,112.4567,112.4893,112.3017,112.3914,14511.0
2016-03-01 13:50:00,137.8,137.86,137.65,137.65,2985.0,112.3507,112.3996,112.2284,112.2284,2985.0
2016-03-01 13:55:00,137.65,137.95,137.61,137.95,11194.0,112.2284,112.473,112.1957,112.473,11194.0
2016-03-01 14:00:00,137.94,137.94,137.73,137.77,9056.0,112.4648,112.4648,112.2936,112.3262,9056.0
2016-03-01 14:05:00,137.78,137.9,137.74,137.88,11126.0,112.3344,112.4322,112.3017,112.4159,11126.0
2016-03-01 14:10:00,137.88,137.95,137.72,137.73,8560.0,112.4159,112.473,112.2854,112.2936,8560.0
2016-03-01 14:15:00,137.72,137.78,137.61,137.64,9241.0,112.2854,112.3344,112.1957,112.2202,9241.0
2016-03-01 14:20:00,137.63,137.7,137.4,137.46,26500.0,112.2121,112.2691,112.0245,112.0735,26500.0
2016-03-01 14:25:00,137.46,137.74,137.46,137.66,17533.0,112.0735,112.3017,112.0735,112.2365,17533.0
2016-03-01 14:30:00,137.64,137.73,137.55,137.68,10045.0,112.2202,112.2936,112.1468,112.2528,10045.0
2016-03-01 14:35:00,137.67,137.71,137.52,137.59,9385.0,112.2447,112.2773,112.1224,112.1794,9385.0
2016-03-01 14:40:00,137.6,137.86,137.58,137.85,9353.0,112.1876,112.3996,112.1713,112.3914,9353.0
2016-03-01 14:45:00,137.86,137.95,137.82,137.88,5078.0,112.3996,112.473,112.367,112.4159,5078.0
2016-03-01 14:50:00,137.91,137.92,137.84,137.92,4395.0,112.4403,112.4485,112.3833,112.4485,4395.0
2016-03-01 14:55:00,137.9,138.04,137.9,138.01,11854.0,112.4322,112.5463,112.4322,112.5219,11854.0
2016-03-01 15:00:00,138.01,138.07,137.93,138.06,11918.0,112.5219,112.5708,112.4567,112.5626,11918.0
2016-03-01 15:05:00,138.04,138.13,138.01,138.13,17651.0,112.5463,112.6197,112.5219,112.6197,17651.0
2016-03-01 15:10:00,138.13,138.13,137.94,137.95,10058.0,112.6197,112.6197,112.4648,112.473,10058.0
2016-03-01 15:15:00,137.95,138.12,137.87,138.11,6303.0,112.473,112.6116,112.4077,112.6034,6303.0
2016-03-01 15:20:00,138.08,138.23,138.07,138.1,11496.0,112.5789,112.7012,112.5708,112.5953,11496.0
2016-03-01 15:25:00,138.12,138.17,137.93,137.97,15207.0,112.6116,112.6523,112.4567,112.4893,15207.0
2016-03-01 15:30:00,137.99,138.1,137.89,138.05,18687.0,112.5056,112.5953,112.424,112.5545,18687.0
2016-03-01 15:35:00,138.11,138.13,137.95,137.95,8035.0,112.6034,112.6197,112.473,112.473,8035.0
2016-03-01 15:40:00,137.93,138.04,137.82,137.95,17998.0,112.4567,112.5463,112.367,112.473,17998.0
2016-03-01 15:45:00,137.93,137.95,137.83,137.87,28500.0,112.4567,112.473,112.3751,112.4077,28500.0
2016-03-01 15:50:00,137.85,138.04,137.84,137.94,23036.0,112.3914,112.5463,112.3833,112.4648,23036.0
2016-03-01 15:55:00,137.94,138.22,137.87,138.2,86100.0,112.4648,112.6931,112.4077,112.6768,86100.0
2016-03-02 09:30:00,137.69,138.12,137.53,137.97,14309.0,112.261,112.6116,112.1305,112.4893,14309.0
2016-03-02 09:35:00,138.03,138.06,137.46,137.66,8470.0,112.5382,112.5626,112.0735,112.2365,8470.0
2016-03-02 09:40:00,137.62,137.96,137.52,137.71,12600.0,112.2039,112.4811,112.1224,112.2773,12600.0
2016-03-02 09:45:00,137.74,137.88,137.51,137.78,12753.0,112.3017,112.4159,112.1142,112.3344,12753.0
2016-03-02 09:50:00,137.61,137.66,136.58,136.58,23147.0,112.1957,112.2365,111.356,111.356,23147.0
2016-03-02 09:55:00,136.7,137.43,136.64,137.43,15865.0,111.4538,112.049,111.4049,112.049,15865.0
2016-03-02 10:00:00,137.43,137.44,137.0,137.18,11714.0,112.049,112.0571,111.6984,111.8452,11714.0
2016-03-02 10:05:00,137.21,137.26,137.04,137.13,9178.0,111.8696,111.9104,111.731,111.8044,9178.0
2016-03-02 10:10:00,137.14,137.22,136.96,137.22,12234.0,111.8126,111.8778,111.6658,111.8778,12234.0
2016-03-02 10:15:00,137.17,137.21,137.06,137.13,6266.0,111.837,111.8696,111.7473,111.8044,6266.0
2016-03-02 10:20:00,137.06,137.13,136.77,136.77,5864.0,111.7473,111.8044,111.5109,111.5109,5864.0
2016-03-02 10:25:00,136.77,136.93,136.57,136.93,7450.0,111.5109,111.6413,111.3478,111.6413,7450.0
2016-03-02 10:30:00,136.87,136.93,136.62,136.88,6336.0,111.5924,111.6413,111.3886,111.6006,6336.0
2016-03-02 10:35:00,136.98,136.98,136.7,136.78,34357.0,111.6821,111.6821,111.4538,111.519,34357.0
2016-03-02 10:40:00,136.72,136.8,136.55,136.64,14968.0,111.4701,111.5353,111.3315,111.4049,14968.0
2016-03-02 10:45:00,136.61,136.76,136.6,136.74,10671.0,111.3804,111.5027,111.3723,111.4864,10671.0
2016-03-02 10:50:00,136.66,136.73,136.61,136.72,5992.0,111.4212,111.4783,111.3804,111.4701,5992.0
2016-03-02 10:55:00,136.72,136.78,136.64,136.69,10033.0,111.4701,111.519,111.4049,111.4457,10033.0
2016-03-02 11:00:00,136.68,136.79,136.59,136.69,16979.0,111.4375,111.5272,111.3641,111.4457,16979.0
2016-03-02 11:05:00,136.71,136.85,136.66,136.78,15390.0,111.462,111.5761,111.4212,111.519,15390.0
2016-03-02 11:10:00,136.8,136.86,136.76,136.83,9110.0,111.5353,111.5843,111.5027,111.5598,9110.0
2016-03-02 11:15:00,136.88,136.88,136.7,136.73,6942.0,111.6006,111.6006,111.4538,111.4783,6942.0
2016-03-02 11:20:00,136.74,136.87,136.66,136.87,8460.0,111.4864,111.5924,111.4212,111.5924,8460.0
2016-03-02 11:25:00,136.86,136.87,136.77,136.87,6948.0,111.5843,111.5924,111.5109,111.5924,6948.0
2016-03-02 11:30:00,136.86,136.88,136.56,136.56,12967.0,111.5843,111.6006,111.3397,111.3397,12967.0
2016-03-02 11:35:00,136.59,136.62,136.26,136.35,8800.0,111.3641,111.3886,111.0951,111.1685,8800.0
2016-03-02 11:40:00,136.39,136.44,136.28,136.34,11025.0,111.2011,111.2418,111.1114,111.1603,11025.0
2016-03-02 11:45:00,136.32,136.43,136.15,136.4,12225.0,111.144,111.2337,111.0054,111.2092,12225.0
2016-03-02 11:50:00,136.4,136.4,135.93,135.94,25369.0,111.2092,111.2092,110.826,110.8342,25369.0
2016-03-02 11:55:00,136.0,136.17,135.8,135.96,10461.0,110.8831,111.0217,110.72,110.8505,10461.0
2016-03-02 12:00:00,135.93,136.06,135.9,135.98,13961.0,110.826,110.932,110.8016,110.8668,13961.0
2016-03-02 12:05:00,136.04,136.11,135.95,135.95,12732.0,110.9157,110.9728,110.8423,110.8423,12732.0
2016-03-02 12:10:00,135.95,136.09,135.95,135.98,6250.0,110.8423,110.9565,110.8423,110.8668,6250.0
2016-03-02 12:15:00,136.02,136.05,135.91,136.02,10003.0,110.8994,110.9239,110.8097,110.8994,10003.0
2016-03-02 12:20:00,136.01,136.1,135.84,135.84,8814.0,110.8912,110.9646,110.7526,110.7526,8814.0
2016-03-02 12:25:00,135.84,135.89,135.78,135.82,13710.0,110.7526,110.7934,110.7037,110.7363,13710.0
2016-03-02 12:30:00,135.82,135.82,135.66,135.66,17261.0,110.7363,110.7363,110.6059,110.6059,17261.0
2016-03-02 12:35:00,135.7,135.89,135.68,135.89,8321.0,110.6385,110.7934,110.6222,110.7934,8321.0
2016-03-02 12:40:00,135.88,136.19,135.87,136.19,14597.0,110.7853,111.038,110.7771,111.038,14597.0
2016-03-02 12:45:00,136.19,136.32,136.12,136.24,14337.0,111.038,111.144,110.9809,111.0788,14337.0
2016-03-02 12:50:00,136.32,136.33,136.21,136.25,11012.0,111.144,111.1521,111.0543,111.0869,11012.0
2016-03-02 12:55:00,136.29,136.3,136.09,136.17,54336.0,111.1195,111.1277,110.9565,111.0217,54336.0
2016-03-02 13:00:00,136.17,136.21,136.06,136.06,8856.0,111.0217,111.0543,110.932,110.932,8856.0
2016-03-02 13:05:00,136.06,136.1,135.91,135.96,21836.0,110.932,110.9646,110.8097,110.8505,21836.0
2016-03-02 13:10:00,135.99,136.03,135.9,136.0,9037.0,110.8749,110.9075,110.8016,110.8831,9037.0
2016-03-02 13:15:00,135.98,136.03,135.92,135.97,7537.0,110.8668,110.9075,110.8179,110.8586,7537.0
2016-03-02 13:20:00,136.01,136.03,135.77,135.91,11165.0,110.8912,110.9075,110.6956,110.8097,11165.0
2016-03-02 13:25:00,135.9,135.92,135.85,135.91,49643.0,110.8016,110.8179,110.7608,110.8097,49643.0
2016-03-02 13:30:00,135.91,135.92,135.82,135.88,9432.0,110.8097,110.8179,110.7363,110.7853,9432.0
2016-03-02 13:35:00,135.85,135.93,135.8,135.89,11418.0,110.7608,110.826,110.72,110.7934,11418.0
2016-03-02 13:40:00,135.89,135.93,135.81,135.91,29054.0,110.7934,110.826,110.7282,110.8097,29054.0
2016-03-02 13:45:00,135.89,135.9,135.61,135.61,22770.0,110.7934,110.8016,110.5651,110.5651,22770.0
2016-03-02 13:50:00,135.62,135.81,135.61,135.81,10961.0,110.5733,110.7282,110.5651,110.7282,10961.0
2016-03-02 13:55:00,135.79,135.81,135.59,135.68,16137.0,110.7119,110.7282,110.5488,110.6222,16137.0
2016-03-02 14:00:00,135.69,135.94,135.69,135.94,45021.0,110.6303,110.8342,110.6303,110.8342,45021.0
2016-03-02 14:05:00,135.92,136.02,135.74,135.82,17610.0,110.8179,110.8994,110.6711,110.7363,17610.0
2016-03-02 14:10:00,135.82,135.83,135.68,135.69,13190.0,110.7363,110.7445,110.6222,110.6303,13190.0
2016-03-02 14:15:00,135.71,135.87,135.71,135.82,12882.0,110.6466,110.7771,110.6466,110.7363,12882.0
2016-03-02 14:20:00,135.87,136.12,135.87,136.08,7528.0,110.7771,110.9809,110.7771,110.9483,7528.0
2016-03-02 14:25:00,136.08,136.17,135.88,135.88,17046.0,110.9483,111.0217,110.7853,110.7853,17046.0
2016-03-02 14:30:00,135.93,135.93,135.81,135.86,10388.0,110.826,110.826,110.7282,110.7689,10388.0
2016-03-02 14:35:00,135.87,135.89,135.54,135.55,52643.0,110.7771,110.7934,110.508,110.5162,52643.0
2016-03-02 14:40:00,135.55,135.64,135.08,135.14,140360.0,110.5162,110.5896,110.133,110.1819,140360.0
2016-03-02 14:45:00,135.14,135.15,133.57,134.63,285209.0,110.1819,110.1901,108.9019,109.7661,285209.0
2016-03-02 14:50:00,134.64,135.32,134.47,134.92,84858.0,109.7743,110.3287,109.6357,110.0025,84858.0
2016-03-02 14:55:00,135.02,135.14,134.73,135.0,29842.0,110.0841,110.1819,109.8476,110.0678,29842.0
2016-03-02 15:00:00,135.0,135.06,134.72,135.02,28522.0,110.0678,110.1167,109.8395,110.0841,28522.0
2016-03-02 15:05:00,135.0,135.23,134.85,135.06,61062.0,110.0678,110.2553,109.9455,110.1167,61062.0
2016-03-02 15:10:00,135.05,135.19,134.86,134.95,39883.0,110.1085,110.2227,109.9536,110.027,39883.0
2016-03-02 15:15:00,134.97,134.98,134.83,134.91,14176.0,110.0433,110.0515,109.9292,109.9944,14176.0
2016-03-02 15:20:00,134.88,134.99,134.73,134.9,40301.0,109.9699,110.0596,109.8476,109.9862,40301.0
2016-03-02 15:25:00,134.91,135.03,134.89,134.97,28824.0,109.9944,110.0922,109.9781,110.0433,28824.0
2016-03-02 15:30:00,135.0,135.05,134.85,134.92,18851.0,110.0678,110.1085,109.9455,110.0025,18851.0
2016-03-02 15:35:00,134.89,135.02,134.86,134.94,17430.0,109.9781,110.0841,109.9536,110.0189,17430.0
2016-03-02 15:40:00,134.93,135.34,134.93,135.25,32817.0,110.0107,110.345,110.0107,110.2716,32817.0
2016-03-02 15:45:00,135.3,135.94,135.28,135.37,276669.0,110.3124,110.8342,110.2961,110.3694,276669.0
2016-03-02 15:50:00,135.38,135.5,135.12,135.49,88679.0,110.3776,110.4754,110.1656,110.4673,88679.0
2016-03-02 15:55:00,135.49,135.69,135.44,135.59,108518.0,110.4673,110.6303,110.4265,110.5488,108518.0
2016-03-03 09:30:00,135.74,135.96,135.53,135.56,19692.0,110.6711,110.8505,110.4999,110.5244,19692.0
2016-03-03 09:35:00,135.75,135.78,135.18,135.61,8070.0,110.6793,110.7037,110.2145,110.5651,8070.0
2016-03-03 09:40:00,135.66,135.66,135.12,135.17,5622.0,110.6059,110.6059,110.1656,110.2064,5622.0
2016-03-03 09:45:00,135.23,135.75,134.73,135.75,41983.0,110.2553,110.6793,109.8476,110.6793,41983.0
2016-03-03 09:50:00,135.85,135.86,135.4,135.61,24362.0,110.7608,110.7689,110.3939,110.5651,24362.0
2016-03-03 09:55:00,135.61,135.61,135.08,135.09,40104.0,110.5651,110.5651,110.133,110.1412,40104.0
2016-03-03 10:00:00,135.13,135.48,135.1,135.33,53555.0,110.1738,110.4591,110.1493,110.3368,53555.0
2016-03-03 10:05:00,135.44,135.88,135.44,135.88,43195.0,110.4265,110.7853,110.4265,110.7853,43195.0
2016-03-03 10:10:00,135.88,136.01,135.71,135.74,8585.0,110.7853,110.8912,110.6466,110.6711,8585.0
2016-03-03 10:15:00,135.67,136.15,135.67,136.11,12103.0,110.614,111.0054,110.614,110.9728,12103.0
2016-03-03 10:20:00,136.15,136.4,135.89,136.32,12326.0,111.0054,111.2092,110.7934,111.144,12326.0
2016-03-03 10:25:00,136.34,136.41,136.08,136.15,18033.0,111.1603,111.2174,110.9483,111.0054,18033.0
2016-03-03 10:30:00,136.15,136.34,136.07,136.34,21824.0,111.0054,111.1603,110.9402,111.1603,21824.0
2016-03-03 10:35:00,136.23,136.5,136.23,136.47,12068.0,111.0706,111.2907,111.0706,111.2663,12068.0
2016-03-03 10:40:00,136.45,136.45,136.31,136.39,6622.0,111.25,111.25,111.1358,111.2011,6622.0
2016-03-03 10:45:00,136.35,136.53,136.35,136.39,14476.0,111.1685,111.3152,111.1685,111.2011,14476.0
2016-03-03 10:50:00,136.37,136.38,136.1,136.18,28167.0,111.1848,111.1929,110.9646,111.0298,28167.0
2016-03-03 10:55:00,136.18,136.21,136.05,136.06,6600.0,111.0298,111.0543,110.9239,110.932,6600.0
2016-03-03 11:00:00,136.07,136.21,136.02,136.09,8339.0,110.9402,111.0543,110.8994,110.9565,8339.0
2016-03-03 11:05:00,136.08,136.24,136.08,136.2,7935.0,110.9483,111.0788,110.9483,111.0462,7935.0
2016-03-03 11:10:00,136.21,136.39,136.13,136.18,9106.0,111.0543,111.2011,110.9891,111.0298,9106.0
2016-03-03 11:15:00,136.13,136.26,136.05,136.05,13320.0,110.9891,111.0951,110.9239,110.9239,13320.0
2016-03-03 11:20:00,136.04,136.05,135.39,135.44,29271.0,110.9157,110.9239,110.3857,110.4265,29271.0
2016-03-03 11:25:00,135.44,135.47,135.14,135.18,25132.0,110.4265,110.451,110.1819,110.2145,25132.0
2016-03-03 11:30:00,135.16,135.29,135.12,135.12,14106.0,110.1982,110.3042,110.1656,110.1656,14106.0
2016-03-03 11:35:00,135.15,135.55,135.12,135.49,10234.0,110.1901,110.5162,110.1656,110.4673,10234.0
2016-03-03 11:40:00,135.5,135.5,135.35,135.39,9649.0,110.4754,110.4754,110.3531,110.3857,9649.0
2016-03-03 11:45:00,135.43,135.56,135.4,135.5,6885.0,110.4184,110.5244,110.3939,110.4754,6885.0
2016-03-03 11:50:00,135.45,135.51,135.16,135.26,11550.0,110.4347,110.4836,110.1982,110.2798,11550.0
2016-03-03 11:55:00,135.25,135.31,135.24,135.28,9580.0,110.2716,110.3205,110.2634,110.2961,9580.0
2016-03-03 12:00:00,135.25,135.45,135.07,135.44,21293.0,110.2716,110.4347,110.1248,110.4265,21293.0
2016-03-03 12:05:00,135.42,135.68,135.36,135.68,5210.0,110.4102,110.6222,110.3613,110.6222,5210.0
2016-03-03 12:10:00,135.71,135.83,135.52,135.56,6950.0,110.6466,110.7445,110.4917,110.5244,6950.0
2016-03-03 12:15:00,135.56,135.65,135.56,135.61,7196.0,110.5244,110.5977,110.5244,110.5651,7196.0
2016-03-03 12:20:00,135.54,135.67,135.53,135.53,4600.0,110.508,110.614,110.4999,110.4999,4600.0
2016-03-03 12:25:00,135.55,135.59,135.37,135.39,6987.0,110.5162,110.5488,110.3694,110.3857,6987.0
2016-03-03 12:30:00,135.43,135.43,135.23,135.34,12127.0,110.4184,110.4184,110.2553,110.345,12127.0
2016-03-03 12:35:00,135.33,135.44,135.22,135.25,28667.0,110.3368,110.4265,110.2471,110.2716,28667.0
2016-03-03 12:40:00,135.26,135.26,134.91,135.06,25083.0,110.2798,110.2798,109.9944,110.1167,25083.0
2016-03-03 12:45:00,135.06,135.06,134.84,134.9,6490.0,110.1167,110.1167,109.9373,109.9862,6490.0
2016-03-03 12:50:00,134.88,135.05,134.88,134.99,14031.0,109.9699,110.1085,109.9699,110.0596,14031.0
2016-03-03 12:55:00,134.97,135.17,134.94,135.17,10309.0,110.0433,110.2064,110.0189,110.2064,10309.0
2016-03-03 13:00:00,135.15,135.36,135.15,135.26,18561.0,110.1901,110.3613,110.1901,110.2798,18561.0
2016-03-03 13:05:00,135.3,135.33,135.2,135.29,8628.0,110.3124,110.3368,110.2308,110.3042,8628.0
2016-03-03 13:10:00,135.28,135.31,135.04,135.05,26716.0,110.2961,110.3205,110.1004,110.1085,26716.0
2016-03-03 13:15:00,135.09,135.22,135.06,135.14,16132.0,110.1412,110.2471,110.1167,110.1819,16132.0
2016-03-03 13:20:00,135.17,135.22,135.11,135.12,34244.0,110.2064,110.2471,110.1575,110.1656,34244.0
2016-03-03 13:25:00,135.15,135.24,135.08,135.24,5165.0,110.1901,110.2634,110.133,110.2634,5165.0
2016-03-03 13:30:00,135.24,135.46,135.24,135.46,9200.0,110.2634,110.4428,110.2634,110.4428,9200.0
2016-03-03 13:35:00,135.47,135.56,135.43,135.45,5760.0,110.451,110.5244,110.4184,110.4347,5760.0
2016-03-03 13:40:00,135.48,135.49,135.42,135.42,7733.0,110.4591,110.4673,110.4102,110.4102,7733.0
2016-03-03 13:45:00,135.47,135.49,135.2,135.25,22190.0,110.451,110.4673,110.2308,110.2716,22190.0
2016-03-03 13:50:00,135.25,135.4,135.25,135.32,7383.0,110.2716,110.3939,110.2716,110.3287,7383.0
2016-03-03 13:55:00,135.37,135.37,135.2,135.25,11756.0,110.3694,110.3694,110.2308,110.2716,11756.0
2016-03-03 14:00:00,135.28,135.53,135.27,135.5,9564.0,110.2961,110.4999,110.2879,110.4754,9564.0
2016-03-03 14:05:00,135.49,135.5,135.39,135.48,6407.0,110.4673,110.4754,110.3857,110.4591,6407.0
2016-03-03 14:10:00,135.48,135.49,135.37,135.42,7605.0,110.4591,110.4673,110.3694,110.4102,7605.0
2016-03-03 14:15:00,135.43,135.47,135.32,135.36,11222.0,110.4184,110.451,110.3287,110.3613,11222.0
2016-03-03 14:20:00,135.37,135.5,135.33,135.5,12811.0,110.3694,110.4754,110.3368,110.4754,12811.0
2016-03-03 14:25:00,135.52,135.71,135.39,135.4,10961.0,110.4917,110.6466,110.3857,110.3939,10961.0
2016-03-03 14:30:00,135.39,135.46,135.31,135.4,12827.0,110.3857,110.4428,110.3205,110.3939,12827.0
2016-03-03 14:35:00,135.4,135.46,135.28,135.28,26615.0,110.3939,110.4428,110.2961,110.2961,26615.0
2016-03-03 14:40:00,135.29,135.35,135.23,135.35,13384.0,110.3042,110.3531,110.2553,110.3531,13384.0
2016-03-03 14:45:00,135.34,135.34,135.13,135.19,18950.0,110.345,110.345,110.1738,110.2227,18950.0
2016-03-03 14:50:00,135.21,135.27,135.15,135.21,19773.0,110.239,110.2879,110.1901,110.239,19773.0
2016-03-03 14:55:00,135.23,135.32,135.13,135.13,20816.0,110.2553,110.3287,110.1738,110.1738,20816.0
2016-03-03 15:00:00,135.15,135.32,135.07,135.09,15818.0,110.1901,110.3287,110.1248,110.1412,15818.0
2016-03-03 15:05:00,135.09,135.1,134.88,134.96,27275.0,110.1412,110.1493,109.9699,110.0352,27275.0
2016-03-03 15:10:00,134.96,134.98,134.69,134.87,49104.0,110.0352,110.0515,109.815,109.9618,49104.0
2016-03-03 15:15:00,134.89,134.96,134.67,134.75,28562.0,109.9781,110.0352,109.7987,109.8639,28562.0
2016-03-03 15:20:00,134.75,134.99,134.72,134.99,39753.0,109.8639,110.0596,109.8395,110.0596,39753.0
2016-03-03 15:25:00,134.95,134.98,134.82,134.88,37632.0,110.027,110.0515,109.921,109.9699,37632.0
2016-03-03 15:30:00,134.88,135.23,134.84,135.22,37021.0,109.9699,110.2553,109.9373,110.2471,37021.0
2016-03-03 15:35:00,135.27,135.46,135.24,135.36,36412.0,110.2879,110.4428,110.2634,110.3613,36412.0
2016-03-03 15:40:00,135.36,135.52,135.33,135.48,35039.0,110.3613,110.4917,110.3368,110.4591,35039.0
2016-03-03 15:45:00,135.49,135.61,135.43,135.59,44202.0,110.4673,110.5651,110.4184,110.5488,44202.0
2016-03-03 15:50:00,135.6,135.71,135.48,135.68,59174.0,110.557,110.6466,110.4591,110.6222,59174.0
2016-03-03 15:55:00,135.71,135.82,135.69,135.74,89146.0,110.6466,110.7363,110.6303,110.6711,89146.0
2016-03-04 09:30:00,135.74,136.26,135.22,135.55,15281.0,110.6711,111.0951,110.2471,110.5162,15281.0
2016-03-04 09:35:00,135.7,135.77,135.41,135.6,22526.0,110.6385,110.6956,110.4021,110.557,22526.0
2016-03-04 09:40:00,135.66,135.92,135.39,135.92,4820.0,110.6059,110.8179,110.3857,110.8179,4820.0
2016-03-04 09:45:00,135.96,136.01,135.48,135.5,4396.0,110.8505,110.8912,110.4591,110.4754,4396.0
2016-03-04 09:50:00,135.43,135.61,135.37,135.45,4634.0,110.4184,110.5651,110.3694,110.4347,4634.0
2016-03-04 09:55:00,135.43,135.64,135.4,135.52,3225.0,110.4184,110.5896,110.3939,110.4917,3225.0
2016-03-04 10:00:00,135.56,135.69,135.37,135.56,14200.0,110.5244,110.6303,110.3694,110.5244,14200.0
2016-03-04 10:05:00,135.54,135.73,135.48,135.63,5552.0,110.508,110.663,110.4591,110.5814,5552.0
2016-03-04 10:10:00,135.59,135.67,135.45,135.55,7347.0,110.5488,110.614,110.4347,110.5162,7347.0
2016-03-04 10:15:00,135.55,135.62,135.3,135.35,8992.0,110.5162,110.5733,110.3124,110.3531,8992.0
2016-03-04 10:20:00,135.27,135.39,135.12,135.39,911.0,110.2879,110.3857,110.1656,110.3857,911.0
2016-03-04 10:25:00,135.4,135.72,135.4,135.49,4079.0,110.3939,110.6548,110.3939,110.4673,4079.0
2016-03-04 10:30:00,135.47,135.64,135.27,135.45,5847.0,110.451,110.5896,110.2879,110.4347,5847.0
2016-03-04 10:35:00,135.41,135.45,135.05,135.15,33412.0,110.4021,110.4347,110.1085,110.1901,33412.0
2016-03-04 10:40:00,135.11,135.41,135.06,135.36,3700.0,110.1575,110.4021,110.1167,110.3613,3700.0
2016-03-04 10:45:00,135.38,135.46,135.32,135.46,4818.0,110.3776,110.4428,110.3287,110.4428,4818.0
2016-03-04 10:50:00,135.5,135.84,135.45,135.84,6917.0,110.4754,110.7526,110.4347,110.7526,6917.0
2016-03-04 10:55:00,135.85,135.92,135.78,135.85,6303.0,110.7608,110.8179,110.7037,110.7608,6303.0
2016-03-04 11:00:00,135.9,136.18,135.86,136.17,9044.0,110.8016,111.0298,110.7689,111.0217,9044.0
2016-03-04 11:05:00,136.16,136.17,135.93,135.98,6414.0,111.0135,111.0217,110.826,110.8668,6414.0
2016-03-04 11:10:00,135.99,135.99,135.68,135.78,4922.0,110.8749,110.8749,110.6222,110.7037,4922.0
2016-03-04 11:15:00,135.87,135.89,135.63,135.81,8786.0,110.7771,110.7934,110.5814,110.7282,8786.0
2016-03-04 11:20:00,135.77,135.94,135.68,135.86,17503.0,110.6956,110.8342,110.6222,110.7689,17503.0
2016-03-04 11:25:00,135.9,136.07,135.85,136.07,5773.0,110.8016,110.9402,110.7608,110.9402,5773.0
2016-03-04 11:30:00,136.04,136.27,135.93,136.01,15146.0,110.9157,111.1032,110.826,110.8912,15146.0
2016-03-04 11:35:00,136.01,136.05,135.72,135.72,12798.0,110.8912,110.9239,110.6548,110.6548,12798.0
2016-03-04 11:40:00,135.79,135.79,135.31,135.39,27681.0,110.7119,110.7119,110.3205,110.3857,27681.0
2016-03-04 11:45:00,135.41,135.5,135.24,135.5,31467.0,110.4021,110.4754,110.2634,110.4754,31467.0
2016-03-04 11:50:00,135.5,135.59,135.46,135.59,4274.0,110.4754,110.5488,110.4428,110.5488,4274.0
2016-03-04 11:55:00,135.64,135.64,135.37,135.51,12445.0,110.5896,110.5896,110.3694,110.4836,12445.0
2016-03-04 12:00:00,135.54,135.64,135.47,135.62,8064.0,110.508,110.5896,110.451,110.5733,8064.0
2016-03-04 12:05:00,135.61,135.74,135.61,135.66,12868.0,110.5651,110.6711,110.5651,110.6059,12868.0
2016-03-04 12:10:00,135.65,135.81,135.63,135.79,3350.0,110.5977,110.7282,110.5814,110.7119,3350.0
2016-03-04 12:15:00,135.76,135.81,135.62,135.64,5188.0,110.6874,110.7282,110.5733,110.5896,5188.0
2016-03-04 12:20:00,135.53,135.69,135.47,135.56,6473.0,110.4999,110.6303,110.451,110.5244,6473.0
2016-03-04 12:25:00,135.56,135.62,135.53,135.55,4890.0,110.5244,110.5733,110.4999,110.5162,4890.0
2016-03-04 12:30:00,135.57,135.62,135.4,135.42,10573.0,110.5325,110.5733,110.3939,110.4102,10573.0
2016-03-04 12:35:00,135.37,135.45,135.33,135.37,14063.0,110.3694,110.4347,110.3368,110.3694,14063.0
2016-03-04 12:40:00,135.39,135.49,135.38,135.4,8004.0,110.3857,110.4673,110.3776,110.3939,8004.0
2016-03-04 12:45:00,135.44,135.61,135.39,135.56,11446.0,110.4265,110.5651,110.3857,110.5244,11446.0
2016-03-04 12:50:00,135.51,135.68,135.5,135.59,13297.0,110.4836,110.6222,110.4754,110.5488,13297.0
2016-03-04 12:55:00,135.61,135.62,135.49,135.52,7463.0,110.5651,110.5733,110.4673,110.4917,7463.0
2016-03-04 13:00:00,135.56,135.6,135.45,135.54,12780.0,110.5244,110.557,110.4347,110.508,12780.0
2016-03-04 13:05:00,135.52,135.58,135.41,135.51,14033.0,110.4917,110.5407,110.4021,110.4836,14033.0
2016-03-04 13:10:00,135.54,135.55,135.38,135.42,14074.0,110.508,110.5162,110.3776,110.4102,14074.0
2016-03-04 13:15:00,135.38,135.55,135.35,135.48,13655.0,110.3776,110.5162,110.3531,110.4591,13655.0
2016-03-04 13:20:00,135.52,135.56,135.44,135.51,23609.0,110.4917,110.5244,110.4265,110.4836,23609.0
2016-03-04 13:25:00,135.53,135.82,135.51,135.76,34316.0,110.4999,110.7363,110.4836,110.6874,34316.0
2016-03-04 13:30:00,135.72,135.78,135.69,135.69,7932.0,110.6548,110.7037,110.6303,110.6303,7932.0
2016-03-04 13:35:00,135.72,136.05,135.7,136.0,46988.0,110.6548,110.9239,110.6385,110.8831,46988.0
2016-03-04 13:40:00,136.01,136.4,136.0,136.34,42286.0,110.8912,111.2092,110.8831,111.1603,42286.0
2016-03-04 13:45:00,136.35,136.51,136.34,136.37,15173.0,111.1685,111.2989,111.1603,111.1848,15173.0
2016-03-04 13:50:00,136.38,136.52,136.35,136.45,15549.0,111.1929,111.3071,111.1685,111.25,15549.0
2016-03-04 13:55:00,136.45,136.45,136.25,136.28,7681.0,111.25,111.25,111.0869,111.1114,7681.0
2016-03-04 14:00:00,136.3,136.32,136.11,136.23,26713.0,111.1277,111.144,110.9728,111.0706,26713.0
2016-03-04 14:05:00,136.26,136.32,136.24,136.26,5349.0,111.0951,111.144,111.0788,111.0951,5349.0
2016-03-04 14:10:00,136.26,136.27,136.05,136.06,13422.0,111.0951,111.1032,110.9239,110.932,13422.0
2016-03-04 14:15:00,136.07,136.14,135.82,135.84,8949.0,110.9402,110.9972,110.7363,110.7526,8949.0
2016-03-04 14:20:00,135.84,135.92,135.5,135.6,17618.0,110.7526,110.8179,110.4754,110.557,17618.0
2016-03-04 14:25:00,135.58,135.86,135.57,135.6,27887.0,110.5407,110.7689,110.5325,110.557,27887.0
2016-03-04 14:30:00,135.59,135.61,135.32,135.57,9014.0,110.5488,110.5651,110.3287,110.5325,9014.0
2016-03-04 14:35:00,135.52,135.66,135.43,135.45,9130.0,110.4917,110.6059,110.4184,110.4347,9130.0
2016-03-04 14:40:00,135.46,135.52,135.34,135.34,12071.0,110.4428,110.4917,110.345,110.345,12071.0
2016-03-04 14:45:00,135.34,135.46,135.16,135.46,6550.0,110.345,110.4428,110.1982,110.4428,6550.0
2016-03-04 14:50:00,135.48,135.6,135.17,135.22,9803.0,110.4591,110.557,110.2064,110.2471,9803.0
2016-03-04 14:55:00,135.24,135.58,135.18,135.5,10250.0,110.2634,110.5407,110.2145,110.4754,10250.0
2016-03-04 15:00:00,135.5,135.5,135.1,135.1,12367.0,110.4754,110.4754,110.1493,110.1493,12367.0
2016-03-04 15:05:00,135.17,135.35,135.13,135.21,20855.0,110.2064,110.3531,110.1738,110.239,20855.0
2016-03-04 15:10:00,135.18,135.28,135.08,135.09,14557.0,110.2145,110.2961,110.133,110.1412,14557.0
2016-03-04 15:15:00,135.06,135.25,135.06,135.18,7440.0,110.1167,110.2716,110.1167,110.2145,7440.0
2016-03-04 15:20:00,135.17,135.22,135.09,135.17,10783.0,110.2064,110.2471,110.1412,110.2064,10783.0
2016-03-04 15:25:00,135.13,135.17,134.91,134.91,42370.0,110.1738,110.2064,109.9944,109.9944,42370.0
2016-03-04 15:30:00,134.94,135.13,134.9,134.98,28570.0,110.0189,110.1738,109.9862,110.0515,28570.0
2016-03-04 15:35:00,134.93,135.18,134.88,135.13,27587.0,110.0107,110.2145,109.9699,110.1738,27587.0
2016-03-04 15:40:00,135.13,135.35,135.1,135.34,34799.0,110.1738,110.3531,110.1493,110.345,34799.0
2016-03-04 15:45:00,135.33,135.38,135.17,135.17,28027.0,110.3368,110.3776,110.2064,110.2064,28027.0
2016-03-04 15:50:00,135.21,135.28,135.11,135.19,29210.0,110.239,110.2961,110.1575,110.2227,29210.0
2016-03-04 15:55:00,135.18,135.29,135.1,135.24,66590.0,110.2145,110.3042,110.1493,110.2634,66590.0
2016-03-07 09:30:00,134.17,134.95,133.67,133.68,32236.0,109.3911,110.027,108.9834,108.9916,32236.0
2016-03-07 09:35:00,133.84,134.09,133.54,134.0,11400.0,109.122,109.3258,108.8774,109.2525,11400.0
2016-03-07 09:40:00,134.0,134.46,134.0,134.22,18780.0,109.2525,109.6275,109.2525,109.4318,18780.0
2016-03-07 09:45:00,134.03,134.29,133.8,133.8,7585.0,109.2769,109.4889,109.0894,109.0894,7585.0
2016-03-07 09:50:00,133.82,134.1,133.74,134.07,10976.0,109.1057,109.334,109.0405,109.3095,10976.0
2016-03-07 09:55:00,134.03,134.03,133.49,133.5,16041.0,109.2769,109.2769,108.8366,108.8448,16041.0
2016-03-07 10:00:00,133.4,133.73,133.29,133.58,15951.0,108.7633,109.0323,108.6736,108.91,15951.0
2016-03-07 10:05:00,133.63,133.79,133.51,133.51,21109.0,108.9508,109.0812,108.853,108.853,21109.0
2016-03-07 10:10:00,133.56,133.61,133.22,133.34,25709.0,108.8937,108.9345,108.6165,108.7143,25709.0
2016-03-07 10:15:00,133.36,133.52,133.33,133.4,25920.0,108.7307,108.8611,108.7062,108.7633,25920.0
2016-03-07 10:20:00,133.35,133.35,133.14,133.2,33038.0,108.7225,108.7225,108.5513,108.6002,33038.0
2016-03-07 10:25:00,133.21,133.22,132.87,132.94,26648.0,108.6084,108.6165,108.3311,108.3882,26648.0
2016-03-07 10:30:00,132.96,133.17,132.88,133.03,20823.0,108.4045,108.5757,108.3393,108.4616,20823.0
2016-03-07 10:35:00,133.02,133.14,132.8,132.84,16001.0,108.4534,108.5513,108.2741,108.3067,16001.0
2016-03-07 10:40:00,132.8,132.99,132.75,132.89,28902.0,108.2741,108.429,108.2333,108.3475,28902.0
2016-03-07 10:45:00,132.93,133.26,132.9,133.08,16537.0,108.3801,108.6491,108.3556,108.5024,16537.0
2016-03-07 10:50:00,133.07,133.13,133.01,133.11,11424.0,108.4942,108.5431,108.4453,108.5268,11424.0
2016-03-07 10:55:00,133.08,133.08,132.86,132.95,14394.0,108.5024,108.5024,108.323,108.3964,14394.0
2016-03-07 11:00:00,132.91,133.07,132.66,132.75,23146.0,108.3638,108.4942,108.1599,108.2333,23146.0
2016-03-07 11:05:00,132.72,132.82,132.64,132.64,7865.0,108.2089,108.2904,108.1436,108.1436,7865.0
2016-03-07 11:10:00,132.65,132.69,132.59,132.64,7324.0,108.1518,108.1844,108.1029,108.1436,7324.0
2016-03-07 11:15:00,132.58,132.58,132.25,132.37,21739.0,108.0947,108.0947,107.8257,107.9235,21739.0
2016-03-07 11:20:00,132.38,132.47,132.29,132.35,27406.0,107.9316,108.005,107.8583,107.9072,27406.0
2016-03-07 11:25:00,132.34,132.37,132.27,132.33,21082.0,107.899,107.9235,107.842,107.8909,21082.0
2016-03-07 11:30:00,132.35,132.56,132.34,132.44,18527.0,107.9072,108.0784,107.899,107.9806,18527.0
2016-03-07 11:35:00,132.44,132.6,132.41,132.57,9300.0,107.9806,108.111,107.9561,108.0866,9300.0
2016-03-07 11:40:00,132.52,132.7,132.52,132.6,4475.0,108.0458,108.1925,108.0458,108.111,4475.0
2016-03-07 11:45:00,132.61,132.7,132.4,132.51,31524.0,108.1192,108.1925,107.9479,108.0376,31524.0
2016-03-07 11:50:00,132.5,132.51,132.25,132.3,16799.0,108.0295,108.0376,107.8257,107.8664,16799.0
2016-03-07 11:55:00,132.31,132.31,132.06,132.06,10624.0,107.8746,107.8746,107.6707,107.6707,10624.0
2016-03-07 12:00:00,132.02,132.19,132.02,132.09,8705.0,107.6381,107.7767,107.6381,107.6952,8705.0
2016-03-07 12:05:00,132.09,132.14,132.01,132.11,23095.0,107.6952,107.736,107.63,107.7115,23095.0
2016-03-07 12:10:00,132.11,132.17,131.78,131.84,30844.0,107.7115,107.7604,107.4425,107.4914,30844.0
2016-03-07 12:15:00,131.84,131.89,131.72,131.73,16783.0,107.4914,107.5321,107.3935,107.4017,16783.0
2016-03-07 12:20:00,131.77,131.87,131.73,131.84,38758.0,107.4343,107.5158,107.4017,107.4914,38758.0
2016-03-07 12:25:00,131.86,131.91,131.82,131.85,15218.0,107.5077,107.5484,107.4751,107.4995,15218.0
2016-03-07 12:30:00,131.84,131.92,131.76,131.84,11348.0,107.4914,107.5566,107.4261,107.4914,11348.0
2016-03-07 12:35:00,131.82,131.91,131.78,131.85,17462.0,107.4751,107.5484,107.4425,107.4995,17462.0
2016-03-07 12:40:00,131.86,131.93,131.82,131.93,19704.0,107.5077,107.5647,107.4751,107.5647,19704.0
2016-03-07 12:45:00,131.95,131.95,131.79,131.81,14645.0,107.5811,107.5811,107.4506,107.4669,14645.0
2016-03-07 12:50:00,131.84,131.86,131.74,131.75,13977.0,107.4914,107.5077,107.4098,107.418,13977.0
2016-03-07 12:55:00,131.78,131.86,131.75,131.78,14887.0,107.4425,107.5077,107.418,107.4425,14887.0
2016-03-07 13:00:00,131.81,131.87,131.77,131.81,30104.0,107.4669,107.5158,107.4343,107.4669,30104.0
2016-03-07 13:05:00,131.83,131.86,131.78,131.78,15857.0,107.4832,107.5077,107.4425,107.4425,15857.0
2016-03-07 13:10:00,131.81,131.85,131.72,131.72,16992.0,107.4669,107.4995,107.3935,107.3935,16992.0
2016-03-07 13:15:00,131.71,131.71,131.51,131.56,39208.0,107.3854,107.3854,107.2223,107.2631,39208.0
2016-03-07 13:20:00,131.59,131.66,131.56,131.6,13921.0,107.2875,107.3446,107.2631,107.2957,13921.0
2016-03-07 13:25:00,131.64,131.73,131.62,131.67,25997.0,107.3283,107.4017,107.312,107.3528,25997.0
2016-03-07 13:30:00,131.7,131.71,131.61,131.65,28643.0,107.3772,107.3854,107.3038,107.3365,28643.0
2016-03-07 13:35:00,131.67,131.67,131.59,131.61,11940.0,107.3528,107.3528,107.2875,107.3038,11940.0
2016-03-07 13:40:00,131.62,131.83,131.59,131.82,15196.0,107.312,107.4832,107.2875,107.4751,15196.0
2016-03-07 13:45:00,131.85,131.97,131.85,131.96,17450.0,107.4995,107.5974,107.4995,107.5892,17450.0
2016-03-07 13:50:00,131.96,132.09,131.96,131.99,16577.0,107.5892,107.6952,107.5892,107.6137,16577.0
2016-03-07 13:55:00,132.01,132.02,131.81,131.81,24896.0,107.63,107.6381,107.4669,107.4669,24896.0
2016-03-07 14:00:00,131.8,131.98,131.76,131.78,24043.0,107.4588,107.6055,107.4261,107.4425,24043.0
2016-03-07 14:05:00,131.81,132.01,131.77,131.98,16557.0,107.4669,107.63,107.4343,107.6055,16557.0
2016-03-07 14:10:00,132.01,132.11,131.95,132.07,15499.0,107.63,107.7115,107.5811,107.6789,15499.0
2016-03-07 14:15:00,132.06,132.1,131.91,131.91,11129.0,107.6707,107.7034,107.5484,107.5484,11129.0
2016-03-07 14:20:00,131.91,132.01,131.87,131.98,21626.0,107.5484,107.63,107.5158,107.6055,21626.0
2016-03-07 14:25:00,131.96,131.99,131.9,131.95,16568.0,107.5892,107.6137,107.5403,107.5811,16568.0
2016-03-07 14:30:00,131.95,132.05,131.95,131.98,18222.0,107.5811,107.6626,107.5811,107.6055,18222.0
2016-03-07 14:35:00,131.94,131.96,131.77,131.81,14381.0,107.5729,107.5892,107.4343,107.4669,14381.0
2016-03-07 14:40:00,131.83,131.85,131.74,131.79,30073.0,107.4832,107.4995,107.4098,107.4506,30073.0
2016-03-07 14:45:00,131.79,131.83,131.72,131.77,32090.0,107.4506,107.4832,107.3935,107.4343,32090.0
2016-03-07 14:50:00,131.78,131.8,131.69,131.75,23524.0,107.4425,107.4588,107.3691,107.418,23524.0
2016-03-07 14:55:00,131.75,131.95,131.71,131.93,29753.0,107.418,107.5811,107.3854,107.5647,29753.0
2016-03-07 15:00:00,131.93,132.0,131.85,131.85,9525.0,107.5647,107.6218,107.4995,107.4995,9525.0
2016-03-07 15:05:00,131.84,131.88,131.72,131.83,29622.0,107.4914,107.524,107.3935,107.4832,29622.0
2016-03-07 15:10:00,131.8,132.03,131.8,132.02,17889.0,107.4588,107.6463,107.4588,107.6381,17889.0
2016-03-07 15:15:00,132.02,132.17,132.02,132.17,20742.0,107.6381,107.7604,107.6381,107.7604,20742.0
2016-03-07 15:20:00,132.17,132.21,132.01,132.21,16500.0,107.7604,107.793,107.63,107.793,16500.0
2016-03-07 15:25:00,132.22,132.42,132.16,132.38,25120.0,107.8012,107.9643,107.7523,107.9316,25120.0
2016-03-07 15:30:00,132.4,132.46,132.26,132.34,29929.0,107.9479,107.9969,107.8338,107.899,29929.0
2016-03-07 15:35:00,132.34,132.54,132.33,132.35,18545.0,107.899,108.0621,107.8909,107.9072,18545.0
2016-03-07 15:40:00,132.35,132.52,132.34,132.4,38156.0,107.9072,108.0458,107.899,107.9479,38156.0
2016-03-07 15:45:00,132.4,132.52,132.39,132.46,63123.0,107.9479,108.0458,107.9398,107.9969,63123.0
2016-03-07 15:50:00,132.47,132.49,132.29,132.33,33721.0,108.005,108.0213,107.8583,107.8909,33721.0
2016-03-07 15:55:00,132.32,132.34,132.11,132.33,58749.0,107.8827,107.899,107.7115,107.8909,58749.0
2016-03-08 09:30:00,131.28,131.28,131.0,131.01,26117.0,107.0348,107.0348,106.8065,106.8147,26117.0
2016-03-08 09:35:00,131.02,131.38,130.74,131.21,14373.0,106.8228,107.1163,106.5945,106.9777,14373.0
2016-03-08 09:40:00,131.27,131.27,130.93,131.17,3838.0,107.0266,107.0266,106.7494,106.9451,3838.0
2016-03-08 09:45:00,131.05,131.49,131.05,131.46,11068.0,106.8473,107.206,106.8473,107.1816,11068.0
2016-03-08 09:50:00,131.46,131.62,131.33,131.49,21225.0,107.1816,107.312,107.0756,107.206,21225.0
2016-03-08 09:55:00,131.5,131.53,131.17,131.28,6899.0,107.2142,107.2386,106.9451,107.0348,6899.0
2016-03-08 10:00:00,131.32,131.63,131.27,131.54,16550.0,107.0674,107.3202,107.0266,107.2468,16550.0
2016-03-08 10:05:00,131.54,131.64,131.36,131.44,17208.0,107.2468,107.3283,107.1,107.1652,17208.0
2016-03-08 10:10:00,131.44,131.85,131.44,131.85,19502.0,107.1652,107.4995,107.1652,107.4995,19502.0
2016-03-08 10:15:00,131.81,132.14,131.81,132.12,15502.0,107.4669,107.736,107.4669,107.7197,15502.0
2016-03-08 10:20:00,132.12,132.27,131.9,131.94,25741.0,107.7197,107.842,107.5403,107.5729,25741.0
2016-03-08 10:25:00,131.89,131.9,131.62,131.68,13100.0,107.5321,107.5403,107.312,107.3609,13100.0
2016-03-08 10:30:00,131.68,131.92,131.59,131.9,12853.0,107.3609,107.5566,107.2875,107.5403,12853.0
2016-03-08 10:35:00,131.95,132.22,131.75,131.75,17911.0,107.5811,107.8012,107.418,107.418,17911.0
2016-03-08 10:40:00,131.73,131.76,131.57,131.6,8021.0,107.4017,107.4261,107.2712,107.2957,8021.0
2016-03-08 10:45:00,131.56,131.59,131.36,131.5,9101.0,107.2631,107.2875,107.1,107.2142,9101.0
2016-03-08 10:50:00,131.46,131.86,131.42,131.68,21808.0,107.1816,107.5077,107.1489,107.3609,21808.0
2016-03-08 10:55:00,131.72,131.83,131.59,131.64,27990.0,107.3935,107.4832,107.2875,107.3283,27990.0
2016-03-08 11:00:00,131.67,131.82,131.63,131.78,7509.0,107.3528,107.4751,107.3202,107.4425,7509.0
2016-03-08 11:05:00,131.81,131.81,131.46,131.51,13768.0,107.4669,107.4669,107.1816,107.2223,13768.0
2016-03-08 11:10:00,131.4,131.54,131.33,131.45,9752.0,107.1326,107.2468,107.0756,107.1734,9752.0
2016-03-08 11:15:00,131.49,131.59,131.45,131.48,7227.0,107.206,107.2875,107.1734,107.1979,7227.0
2016-03-08 11:20:00,131.43,131.53,131.42,131.52,13950.0,107.1571,107.2386,107.1489,107.2305,13950.0
2016-03-08 11:25:00,131.51,131.79,131.49,131.53,6024.0,107.2223,107.4506,107.206,107.2386,6024.0
2016-03-08 11:30:00,131.58,131.68,131.53,131.62,17351.0,107.2794,107.3609,107.2386,107.312,17351.0
2016-03-08 11:35:00,131.62,131.92,131.62,131.87,7697.0,107.312,107.5566,107.312,107.5158,7697.0
2016-03-08 11:40:00,131.87,132.06,131.83,131.83,15140.0,107.5158,107.6707,107.4832,107.4832,15140.0
2016-03-08 11:45:00,131.83,131.94,131.76,131.76,20114.0,107.4832,107.5729,107.4261,107.4261,20114.0
2016-03-08 11:50:00,131.8,132.02,131.78,131.78,10949.0,107.4588,107.6381,107.4425,107.4425,10949.0
2016-03-08 11:55:00,131.77,131.81,131.61,131.69,15591.0,107.4343,107.4669,107.3038,107.3691,15591.0
2016-03-08 12:00:00,131.68,131.73,131.56,131.66,6315.0,107.3609,107.4017,107.2631,107.3446,6315.0
2016-03-08 12:05:00,131.72,131.77,131.66,131.75,20527.0,107.3935,107.4343,107.3446,107.418,20527.0
2016-03-08 12:10:00,131.75,131.76,131.71,131.73,6529.0,107.418,107.4261,107.3854,107.4017,6529.0
2016-03-08 12:15:00,131.75,131.76,131.63,131.69,14049.0,107.418,107.4261,107.3202,107.3691,14049.0
2016-03-08 12:20:00,131.73,131.78,131.69,131.76,4162.0,107.4017,107.4425,107.3691,107.4261,4162.0
2016-03-08 12:25:00,131.74,131.81,131.7,131.74,11322.0,107.4098,107.4669,107.3772,107.4098,11322.0
2016-03-08 12:30:00,131.75,131.78,131.67,131.74,22711.0,107.418,107.4425,107.3528,107.4098,22711.0
2016-03-08 12:35:00,131.7,131.7,131.6,131.66,3472.0,107.3772,107.3772,107.2957,107.3446,3472.0
2016-03-08 12:40:00,131.65,131.75,131.6,131.71,13998.0,107.3365,107.418,107.2957,107.3854,13998.0
2016-03-08 12:45:00,131.71,131.73,131.58,131.72,9874.0,107.3854,107.4017,107.2794,107.3935,9874.0
2016-03-08 12:50:00,131.69,131.77,131.64,131.68,4311.0,107.3691,107.4343,107.3283,107.3609,4311.0
2016-03-08 12:55:00,131.75,131.77,131.71,131.75,4329.0,107.418,107.4343,107.3854,107.418,4329.0
2016-03-08 13:00:00,131.72,131.76,131.65,131.71,7200.0,107.3935,107.4261,107.3365,107.3854,7200.0
2016-03-08 13:05:00,131.69,131.74,131.63,131.73,7409.0,107.3691,107.4098,107.3202,107.4017,7409.0
2016-03-08 13:10:00,131.74,131.74,131.6,131.61,7860.0,107.4098,107.4098,107.2957,107.3038,7860.0
2016-03-08 13:15:00,131.65,131.73,131.6,131.62,9899.0,107.3365,107.4017,107.2957,107.312,9899.0
2016-03-08 13:20:00,131.66,131.73,131.6,131.67,5985.0,107.3446,107.4017,107.2957,107.3528,5985.0
2016-03-08 13:25:00,131.71,131.85,131.65,131.82,27290.0,107.3854,107.4995,107.3365,107.4751,27290.0
2016-03-08 13:30:00,131.8,131.95,131.77,131.88,11745.0,107.4588,107.5811,107.4343,107.524,11745.0
2016-03-08 13:35:00,131.89,132.0,131.89,131.96,9441.0,107.5321,107.6218,107.5321,107.5892,9441.0
2016-03-08 13:40:00,131.96,131.96,131.7,131.71,22486.0,107.5892,107.5892,107.3772,107.3854,22486.0
2016-03-08 13:45:00,131.73,131.81,131.67,131.75,16593.0,107.4017,107.4669,107.3528,107.418,16593.0
2016-03-08 13:50:00,131.72,131.72,131.64,131.68,5260.0,107.3935,107.3935,107.3283,107.3609,5260.0
2016-03-08 13:55:00,131.69,131.73,131.66,131.7,8354.0,107.3691,107.4017,107.3446,107.3772,8354.0
2016-03-08 14:00:00,131.72,131.81,131.66,131.8,116021.0,107.3935,107.4669,107.3446,107.4588,116021.0
2016-03-08 14:05:00,131.81,131.82,131.7,131.73,17267.0,107.4669,107.4751,107.3772,107.4017,17267.0
2016-03-08 14:10:00,131.72,131.79,131.58,131.58,19367.0,107.3935,107.4506,107.2794,107.2794,19367.0
2016-03-08 14:15:00,131.63,131.63,131.45,131.46,8446.0,107.3202,107.3202,107.1734,107.1816,8446.0
2016-03-08 14:20:00,131.51,131.61,131.46,131.46,9046.0,107.2223,107.3038,107.1816,107.1816,9046.0
2016-03-08 14:25:00,131.51,131.55,131.43,131.55,14793.0,107.2223,107.2549,107.1571,107.2549,14793.0
2016-03-08 14:30:00,131.55,131.6,131.52,131.57,3250.0,107.2549,107.2957,107.2305,107.2712,3250.0
2016-03-08 14:35:00,131.56,131.6,131.52,131.54,4545.0,107.2631,107.2957,107.2305,107.2468,4545.0
2016-03-08 14:40:00,131.52,131.61,131.52,131.61,4978.0,107.2305,107.3038,107.2305,107.3038,4978.0
2016-03-08 14:45:00,131.61,131.61,131.46,131.5,14912.0,107.3038,107.3038,107.1816,107.2142,14912.0
2016-03-08 14:50:00,131.54,131.58,131.42,131.54,30384.0,107.2468,107.2794,107.1489,107.2468,30384.0
2016-03-08 14:55:00,131.5,131.62,131.46,131.54,11546.0,107.2142,107.312,107.1816,107.2468,11546.0
2016-03-08 15:00:00,131.55,131.57,131.36,131.44,8324.0,107.2549,107.2712,107.1,107.1652,8324.0
2016-03-08 15:05:00,131.45,131.52,131.4,131.4,8717.0,107.1734,107.2305,107.1326,107.1326,8717.0
2016-03-08 15:10:00,131.4,131.62,131.38,131.5,11445.0,107.1326,107.312,107.1163,107.2142,11445.0
2016-03-08 15:15:00,131.5,131.54,131.33,131.33,14487.0,107.2142,107.2468,107.0756,107.0756,14487.0
2016-03-08 15:20:00,131.38,131.59,131.33,131.59,11855.0,107.1163,107.2875,107.0756,107.2875,11855.0
2016-03-08 15:25:00,131.58,131.6,131.34,131.34,14067.0,107.2794,107.2957,107.0837,107.0837,14067.0
2016-03-08 15:30:00,131.35,131.43,131.26,131.4,24167.0,107.0919,107.1571,107.0185,107.1326,24167.0
2016-03-08 15:35:00,131.39,131.43,131.32,131.36,25799.0,107.1245,107.1571,107.0674,107.1,25799.0
2016-03-08 15:40:00,131.33,131.52,131.33,131.45,24711.0,107.0756,107.2305,107.0756,107.1734,24711.0
2016-03-08 15:45:00,131.45,131.53,131.35,131.49,45950.0,107.1734,107.2386,107.0919,107.206,45950.0
2016-03-08 15:50:00,131.48,131.48,131.37,131.4,27172.0,107.1979,107.1979,107.1082,107.1326,27172.0
2016-03-08 15:55:00,131.42,131.51,131.28,131.37,75824.0,107.1489,107.2223,107.0348,107.1082,75824.0
2016-03-09 09:30:00,131.62,132.34,131.54,131.68,16116.0,107.312,107.899,107.2468,107.3609,16116.0
2016-03-09 09:35:00,131.77,131.82,131.49,131.59,32820.0,107.4343,107.4751,107.206,107.2875,32820.0
2016-03-09 09:40:00,131.59,131.91,131.5,131.77,14719.0,107.2875,107.5484,107.2142,107.4343,14719.0
2016-03-09 09:45:00,131.78,131.86,131.66,131.7,15580.0,107.4425,107.5077,107.3446,107.3772,15580.0
2016-03-09 09:50:00,131.71,131.71,131.5,131.61,9207.0,107.3854,107.3854,107.2142,107.3038,9207.0
2016-03-09 09:55:00,131.63,131.68,131.36,131.44,8870.0,107.3202,107.3609,107.1,107.1652,8870.0
2016-03-09 10:00:00,131.44,131.57,131.27,131.49,12290.0,107.1652,107.2712,107.0266,107.206,12290.0
2016-03-09 10:05:00,131.53,131.53,131.31,131.44,9714.0,107.2386,107.2386,107.0593,107.1652,9714.0
2016-03-09 10:10:00,131.44,131.72,131.4,131.5,19884.0,107.1652,107.3935,107.1326,107.2142,19884.0
2016-03-09 10:15:00,131.58,131.63,131.21,131.31,12160.0,107.2794,107.3202,106.9777,107.0593,12160.0
2016-03-09 10:20:00,131.31,131.43,131.21,131.24,27583.0,107.0593,107.1571,106.9777,107.0022,27583.0
2016-03-09 10:25:00,131.22,131.41,131.22,131.27,7101.0,106.9859,107.1408,106.9859,107.0266,7101.0
2016-03-09 10:30:00,131.3,131.4,131.2,131.27,8385.0,107.0511,107.1326,106.9696,107.0266,8385.0
2016-03-09 10:35:00,131.29,131.49,131.27,131.34,10072.0,107.0429,107.206,107.0266,107.0837,10072.0
2016-03-09 10:40:00,131.26,131.42,131.25,131.25,14688.0,107.0185,107.1489,107.0103,107.0103,14688.0
2016-03-09 10:45:00,131.27,131.32,131.13,131.17,9485.0,107.0266,107.0674,106.9125,106.9451,9485.0
2016-03-09 10:50:00,131.19,131.19,130.63,130.77,18323.0,106.9614,106.9614,106.5048,106.619,18323.0
2016-03-09 10:55:00,130.72,130.94,130.65,130.89,6892.0,106.5782,106.7576,106.5211,106.7168,6892.0
2016-03-09 11:00:00,130.96,131.12,130.88,130.89,5266.0,106.7739,106.9043,106.7087,106.7168,5266.0
2016-03-09 11:05:00,130.83,130.84,130.66,130.78,10531.0,106.6679,106.6761,106.5293,106.6271,10531.0
2016-03-09 11:10:00,130.89,130.92,130.74,130.8,4729.0,106.7168,106.7413,106.5945,106.6434,4729.0
2016-03-09 11:15:00,130.84,130.9,130.74,130.9,11306.0,106.6761,106.725,106.5945,106.725,11306.0
2016-03-09 11:20:00,130.89,131.25,130.85,131.1,20837.0,106.7168,107.0103,106.6842,106.888,20837.0
2016-03-09 11:25:00,131.11,131.23,131.06,131.22,10513.0,106.8962,106.994,106.8554,106.9859,10513.0
2016-03-09 11:30:00,131.19,131.34,131.13,131.13,19663.0,106.9614,107.0837,106.9125,106.9125,19663.0
2016-03-09 11:35:00,131.17,131.26,131.06,131.1,18207.0,106.9451,107.0185,106.8554,106.888,18207.0
2016-03-09 11:40:00,131.11,131.15,130.98,131.02,19840.0,106.8962,106.9288,106.7902,106.8228,19840.0
2016-03-09 11:45:00,131.01,131.13,130.95,131.03,17775.0,106.8147,106.9125,106.7657,106.831,17775.0
2016-03-09 11:50:00,131.06,131.37,131.03,131.36,5523.0,106.8554,107.1082,106.831,107.1,5523.0
2016-03-09 11:55:00,131.38,131.4,131.18,131.26,9583.0,107.1163,107.1326,106.9533,107.0185,9583.0
2016-03-09 12:00:00,131.21,131.33,131.17,131.24,10194.0,106.9777,107.0756,106.9451,107.0022,10194.0
2016-03-09 12:05:00,131.21,131.4,131.21,131.32,7367.0,106.9777,107.1326,106.9777,107.0674,7367.0
2016-03-09 12:10:00,131.38,131.47,131.26,131.4,25501.0,107.1163,107.1897,107.0185,107.1326,25501.0
2016-03-09 12:15:00,131.41,131.49,131.36,131.46,14359.0,107.1408,107.206,107.1,107.1816,14359.0
2016-03-09 12:20:00,131.48,131.53,131.4,131.51,16016.0,107.1979,107.2386,107.1326,107.2223,16016.0
2016-03-09 12:25:00,131.55,131.6,131.41,131.44,13315.0,107.2549,107.2957,107.1408,107.1652,13315.0
2016-03-09 12:30:00,131.46,131.52,131.38,131.38,28273.0,107.1816,107.2305,107.1163,107.1163,28273.0
2016-03-09 12:35:00,131.37,131.5,131.37,131.46,13652.0,107.1082,107.2142,107.1082,107.1816,13652.0
2016-03-09 12:40:00,131.46,131.55,131.43,131.45,6346.0,107.1816,107.2549,107.1571,107.1734,6346.0
2016-03-09 12:45:00,131.37,131.43,131.35,131.39,5054.0,107.1082,107.1571,107.0919,107.1245,5054.0
2016-03-09 12:50:00,131.42,131.47,131.3,131.35,6177.0,107.1489,107.1897,107.0511,107.0919,6177.0
2016-03-09 12:55:00,131.36,131.38,131.25,131.28,6906.0,107.1,107.1163,107.0103,107.0348,6906.0
2016-03-09 13:00:00,131.28,131.28,131.25,131.28,2200.0,107.0348,107.0348,107.0103,107.0348,2200.0
2016-03-09 13:05:00,131.29,131.29,131.14,131.15,5675.0,107.0429,107.0429,106.9206,106.9288,5675.0
2016-03-09 13:10:00,131.13,131.24,131.13,131.16,4925.0,106.9125,107.0022,106.9125,106.937,4925.0
2016-03-09 13:15:00,131.17,131.28,131.16,131.28,6654.0,106.9451,107.0348,106.937,107.0348,6654.0
2016-03-09 13:20:00,131.33,131.34,131.22,131.24,9414.0,107.0756,107.0837,106.9859,107.0022,9414.0
2016-03-09 13:25:00,131.26,131.28,131.19,131.24,7024.0,107.0185,107.0348,106.9614,107.0022,7024.0
2016-03-09 13:30:00,131.19,131.24,131.14,131.14,7043.0,106.9614,107.0022,106.9206,106.9206,7043.0
2016-03-09 13:35:00,131.15,131.2,131.1,131.12,5701.0,106.9288,106.9696,106.888,106.9043,5701.0
2016-03-09 13:40:00,131.1,131.1,131.02,131.04,5413.0,106.888,106.888,106.8228,106.8391,5413.0
2016-03-09 13:45:00,131.07,131.3,131.06,131.26,9625.0,106.8636,107.0511,106.8554,107.0185,9625.0
2016-03-09 13:50:00,131.25,131.34,131.25,131.32,9810.0,107.0103,107.0837,107.0103,107.0674,9810.0
2016-03-09 13:55:00,131.3,131.37,131.27,131.31,5891.0,107.0511,107.1082,107.0266,107.0593,5891.0
2016-03-09 14:00:00,131.31,131.4,131.28,131.33,7080.0,107.0593,107.1326,107.0348,107.0756,7080.0
2016-03-09 14:05:00,131.39,131.54,131.38,131.5,16973.0,107.1245,107.2468,107.1163,107.2142,16973.0
2016-03-09 14:10:00,131.51,131.52,131.41,131.52,12702.0,107.2223,107.2305,107.1408,107.2305,12702.0
2016-03-09 14:15:00,131.52,131.57,131.45,131.48,10960.0,107.2305,107.2712,107.1734,107.1979,10960.0
2016-03-09 14:20:00,131.49,131.53,131.38,131.53,15083.0,107.206,107.2386,107.1163,107.2386,15083.0
2016-03-09 14:25:00,131.53,131.6,131.5,131.55,5654.0,107.2386,107.2957,107.2142,107.2549,5654.0
2016-03-09 14:30:00,131.56,131.56,131.4,131.42,13492.0,107.2631,107.2631,107.1326,107.1489,13492.0
2016-03-09 14:35:00,131.44,131.55,131.44,131.5,6815.0,107.1652,107.2549,107.1652,107.2142,6815.0
2016-03-09 14:40:00,131.54,131.56,131.48,131.56,4384.0,107.2468,107.2631,107.1979,107.2631,4384.0
2016-03-09 14:45:00,131.54,131.77,131.52,131.67,34504.0,107.2468,107.4343,107.2305,107.3528,34504.0
2016-03-09 14:50:00,131.68,131.79,131.67,131.72,17281.0,107.3609,107.4506,107.3528,107.3935,17281.0
2016-03-09 14:55:00,131.69,131.81,131.68,131.8,21208.0,107.3691,107.4669,107.3609,107.4588,21208.0
2016-03-09 15:00:00,131.8,131.88,131.69,131.82,19508.0,107.4588,107.524,107.3691,107.4751,19508.0
2016-03-09 15:05:00,131.84,131.9,131.64,131.67,22953.0,107.4914,107.5403,107.3283,107.3528,22953.0
2016-03-09 15:10:00,131.69,131.83,131.67,131.76,25952.0,107.3691,107.4832,107.3528,107.4261,25952.0
2016-03-09 15:15:00,131.74,131.9,131.71,131.82,29743.0,107.4098,107.5403,107.3854,107.4751,29743.0
2016-03-09 15:20:00,131.84,131.92,131.74,131.82,19293.0,107.4914,107.5566,107.4098,107.4751,19293.0
2016-03-09 15:25:00,131.82,132.0,131.75,131.97,15550.0,107.4751,107.6218,107.418,107.5974,15550.0
2016-03-09 15:30:00,131.96,132.08,131.87,132.01,32087.0,107.5892,107.687,107.5158,107.63,32087.0
2016-03-09 15:35:00,131.97,132.0,131.88,131.89,16993.0,107.5974,107.6218,107.524,107.5321,16993.0
2016-03-09 15:40:00,131.84,131.91,131.75,131.79,20009.0,107.4914,107.5484,107.418,107.4506,20009.0
2016-03-09 15:45:00,131.79,131.85,131.71,131.71,35225.0,107.4506,107.4995,107.3854,107.3854,35225.0
2016-03-09 15:50:00,131.72,131.75,131.61,131.64,24664.0,107.3935,107.418,107.3038,107.3283,24664.0
2016-03-09 15:55:00,131.65,131.9,131.63,131.86,53644.0,107.3365,107.5403,107.3202,107.5077,53644.0
2016-03-10 09:30:00,132.8,133.23,132.26,132.82,74864.0,108.2741,108.6247,107.8338,108.2904,74864.0
2016-03-10 09:35:00,132.5,132.75,132.05,132.35,15243.0,108.0295,108.2333,107.6626,107.9072,15243.0
2016-03-10 09:40:00,132.36,132.76,132.03,132.51,25182.0,107.9153,108.2415,107.6463,108.0376,25182.0
2016-03-10 09:45:00,132.54,133.41,132.39,133.29,43606.0,108.0621,108.7714,107.9398,108.6736,43606.0
2016-03-10 09:50:00,133.35,133.52,132.7,133.0,21857.0,108.7225,108.8611,108.1925,108.4371,21857.0
2016-03-10 09:55:00,132.9,133.35,132.74,133.24,12344.0,108.3556,108.7225,108.2252,108.6328,12344.0
2016-03-10 10:00:00,133.23,133.95,133.23,133.82,46339.0,108.6247,109.2117,108.6247,109.1057,46339.0
2016-03-10 10:05:00,133.76,134.19,133.76,134.08,29737.0,109.0568,109.4074,109.0568,109.3177,29737.0
2016-03-10 10:10:00,134.08,134.08,133.75,133.77,24088.0,109.3177,109.3177,109.0486,109.0649,24088.0
2016-03-10 10:15:00,133.73,134.07,133.69,134.03,6999.0,109.0323,109.3095,108.9997,109.2769,6999.0
2016-03-10 10:20:00,133.96,134.26,133.93,134.04,15255.0,109.2198,109.4644,109.1954,109.2851,15255.0
2016-03-10 10:25:00,134.0,134.08,133.72,133.73,22330.0,109.2525,109.3177,109.0242,109.0323,22330.0
2016-03-10 10:30:00,133.69,133.69,133.12,133.19,31167.0,108.9997,108.9997,108.535,108.592,31167.0
2016-03-10 10:35:00,133.17,133.17,132.81,133.07,13995.0,108.5757,108.5757,108.2822,108.4942,13995.0
2016-03-10 10:40:00,132.98,133.3,132.94,133.25,14957.0,108.4208,108.6817,108.3882,108.641,14957.0
2016-03-10 10:45:00,133.24,133.26,132.86,133.04,18430.0,108.6328,108.6491,108.323,108.4698,18430.0
2016-03-10 10:50:00,132.97,133.17,132.97,133.08,10992.0,108.4127,108.5757,108.4127,108.5024,10992.0
2016-03-10 10:55:00,133.04,133.04,132.59,132.61,13427.0,108.4698,108.4698,108.1029,108.1192,13427.0
2016-03-10 11:00:00,132.64,132.68,132.24,132.33,10575.0,108.1436,108.1762,107.8175,107.8909,10575.0
2016-03-10 11:05:00,132.34,132.65,132.27,132.6,10285.0,107.899,108.1518,107.842,108.111,10285.0
2016-03-10 11:10:00,132.59,132.62,132.39,132.43,11513.0,108.1029,108.1273,107.9398,107.9724,11513.0
2016-03-10 11:15:00,132.45,132.49,132.29,132.35,13672.0,107.9887,108.0213,107.8583,107.9072,13672.0
2016-03-10 11:20:00,132.34,132.36,132.12,132.12,14134.0,107.899,107.9153,107.7197,107.7197,14134.0
2016-03-10 11:25:00,132.11,132.28,132.0,132.23,27056.0,107.7115,107.8501,107.6218,107.8093,27056.0
2016-03-10 11:30:00,132.29,132.29,131.95,132.11,27120.0,107.8583,107.8583,107.5811,107.7115,27120.0
2016-03-10 11:35:00,132.03,132.1,131.94,132.02,4196.0,107.6463,107.7034,107.5729,107.6381,4196.0
2016-03-10 11:40:00,131.97,132.22,131.97,132.11,26992.0,107.5974,107.8012,107.5974,107.7115,26992.0
2016-03-10 11:45:00,132.18,132.47,132.09,132.39,28850.0,107.7686,108.005,107.6952,107.9398,28850.0
2016-03-10 11:50:00,132.34,132.39,132.16,132.24,3400.0,107.899,107.9398,107.7523,107.8175,3400.0
2016-03-10 11:55:00,132.22,132.36,132.2,132.3,15355.0,107.8012,107.9153,107.7849,107.8664,15355.0
2016-03-10 12:00:00,132.3,132.67,132.3,132.44,32485.0,107.8664,108.1681,107.8664,107.9806,32485.0
2016-03-10 12:05:00,132.45,132.46,132.2,132.27,12028.0,107.9887,107.9969,107.7849,107.842,12028.0
2016-03-10 12:10:00,132.23,132.39,132.18,132.39,14568.0,107.8093,107.9398,107.7686,107.9398,14568.0
2016-03-10 12:15:00,132.3,132.57,132.3,132.42,26471.0,107.8664,108.0866,107.8664,107.9643,26471.0
2016-03-10 12:20:00,132.45,132.45,132.16,132.22,8148.0,107.9887,107.9887,107.7523,107.8012,8148.0
2016-03-10 12:25:00,132.24,132.51,132.2,132.44,13291.0,107.8175,108.0376,107.7849,107.9806,13291.0
2016-03-10 12:30:00,132.45,132.47,132.23,132.28,11647.0,107.9887,108.005,107.8093,107.8501,11647.0
2016-03-10 12:35:00,132.22,132.28,132.02,132.23,15943.0,107.8012,107.8501,107.6381,107.8093,15943.0
2016-03-10 12:40:00,132.28,132.31,132.13,132.15,9860.0,107.8501,107.8746,107.7278,107.7441,9860.0
2016-03-10 12:45:00,132.13,132.47,132.07,132.24,17518.0,107.7278,108.005,107.6789,107.8175,17518.0
2016-03-10 12:50:00,132.24,132.32,132.18,132.22,6031.0,107.8175,107.8827,107.7686,107.8012,6031.0
2016-03-10 12:55:00,132.22,132.48,132.21,132.38,7360.0,107.8012,108.0132,107.793,107.9316,7360.0
2016-03-10 13:00:00,132.34,132.42,132.18,132.19,9335.0,107.899,107.9643,107.7686,107.7767,9335.0
2016-03-10 13:05:00,132.17,132.23,132.01,132.04,13349.0,107.7604,107.8093,107.63,107.6544,13349.0
2016-03-10 13:10:00,132.05,132.25,132.04,132.17,11981.0,107.6626,107.8257,107.6544,107.7604,11981.0
2016-03-10 13:15:00,132.2,132.53,132.2,132.53,6507.0,107.7849,108.0539,107.7849,108.0539,6507.0
2016-03-10 13:20:00,132.46,132.79,132.41,132.56,33171.0,107.9969,108.2659,107.9561,108.0784,33171.0
2016-03-10 13:25:00,132.55,132.74,132.46,132.65,15858.0,108.0702,108.2252,107.9969,108.1518,15858.0
2016-03-10 13:30:00,132.66,132.67,132.45,132.6,9211.0,108.1599,108.1681,107.9887,108.111,9211.0
2016-03-10 13:35:00,132.64,132.71,132.5,132.53,6735.0,108.1436,108.2007,108.0295,108.0539,6735.0
2016-03-10 13:40:00,132.51,132.63,132.43,132.59,8675.0,108.0376,108.1355,107.9724,108.1029,8675.0
2016-03-10 13:45:00,132.59,132.59,132.51,132.56,5154.0,108.1029,108.1029,108.0376,108.0784,5154.0
2016-03-10 13:50:00,132.55,132.78,132.53,132.66,9067.0,108.0702,108.2578,108.0539,108.1599,9067.0
2016-03-10 13:55:00,132.65,132.83,132.58,132.82,13220.0,108.1518,108.2985,108.0947,108.2904,13220.0
2016-03-10 14:00:00,132.72,132.9,132.63,132.63,7683.0,108.2089,108.3556,108.1355,108.1355,7683.0
2016-03-10 14:05:00,132.66,132.66,132.48,132.49,10049.0,108.1599,108.1599,108.0132,108.0213,10049.0
2016-03-10 14:10:00,132.5,132.76,132.5,132.76,10707.0,108.0295,108.2415,108.0295,108.2415,10707.0
2016-03-10 14:15:00,132.77,132.89,132.64,132.86,16864.0,108.2496,108.3475,108.1436,108.323,16864.0
2016-03-10 14:20:00,132.86,133.1,132.79,133.1,14813.0,108.323,108.5187,108.2659,108.5187,14813.0
2016-03-10 14:25:00,133.1,133.46,133.08,133.33,30178.0,108.5187,108.8122,108.5024,108.7062,30178.0
2016-03-10 14:30:00,133.36,133.65,133.13,133.54,50420.0,108.7307,108.9671,108.5431,108.8774,50420.0
2016-03-10 14:35:00,133.53,133.57,133.25,133.25,21935.0,108.8693,108.9019,108.641,108.641,21935.0
2016-03-10 14:40:00,133.24,133.72,133.24,133.54,22751.0,108.6328,109.0242,108.6328,108.8774,22751.0
2016-03-10 14:45:00,133.52,133.67,133.42,133.67,15171.0,108.8611,108.9834,108.7796,108.9834,15171.0
2016-03-10 14:50:00,133.7,133.76,133.6,133.62,20564.0,109.0079,109.0568,108.9263,108.9426,20564.0
2016-03-10 14:55:00,133.63,133.77,133.57,133.72,26862.0,108.9508,109.0649,108.9019,109.0242,26862.0
2016-03-10 15:00:00,133.72,133.89,133.67,133.86,54504.0,109.0242,109.1628,108.9834,109.1383,54504.0
2016-03-10 15:05:00,133.84,134.0,133.6,133.64,64633.0,109.122,109.2525,108.9263,108.9589,64633.0
2016-03-10 15:10:00,133.58,133.84,133.51,133.84,36896.0,108.91,109.122,108.853,109.122,36896.0
2016-03-10 15:15:00,133.8,133.99,133.69,133.74,21962.0,109.0894,109.2443,108.9997,109.0405,21962.0
2016-03-10 15:20:00,133.69,133.69,133.43,133.51,28784.0,108.9997,108.9997,108.7877,108.853,28784.0
2016-03-10 15:25:00,133.5,133.78,133.45,133.71,57300.0,108.8448,109.0731,108.804,109.016,57300.0
2016-03-10 15:30:00,133.68,133.7,133.45,133.49,37096.0,108.9916,109.0079,108.804,108.8366,37096.0
2016-03-10 15:35:00,133.5,133.58,133.35,133.44,49244.0,108.8448,108.91,108.7225,108.7959,49244.0
2016-03-10 15:40:00,133.44,133.5,133.27,133.34,45677.0,108.7959,108.8448,108.6573,108.7143,45677.0
2016-03-10 15:45:00,133.37,133.44,133.28,133.3,40241.0,108.7388,108.7959,108.6654,108.6817,40241.0
2016-03-10 15:50:00,133.3,133.51,133.29,133.48,69419.0,108.6817,108.853,108.6736,108.8285,69419.0
2016-03-10 15:55:00,133.47,133.6,133.38,133.6,71553.0,108.8203,108.9263,108.747,108.9263,71553.0
2016-03-11 09:30:00,134.55,134.68,134.32,134.54,16028.0,109.7009,109.8069,109.5134,109.6927,16028.0
2016-03-11 09:35:00,134.53,135.09,134.52,135.0,15399.0,109.6846,110.1412,109.6764,110.0678,15399.0
2016-03-11 09:40:00,135.0,135.28,135.0,135.28,23499.0,110.0678,110.2961,110.0678,110.2961,23499.0
2016-03-11 09:45:00,135.17,135.28,134.95,135.18,10462.0,110.2064,110.2961,110.027,110.2145,10462.0
2016-03-11 09:50:00,135.16,135.23,134.82,134.95,9089.0,110.1982,110.2553,109.921,110.027,9089.0
2016-03-11 09:55:00,135.03,135.03,134.76,134.87,7497.0,110.0922,110.0922,109.8721,109.9618,7497.0
2016-03-11 10:00:00,134.88,135.0,134.72,134.78,9466.0,109.9699,110.0678,109.8395,109.8884,9466.0
2016-03-11 10:05:00,134.84,135.63,134.82,135.07,36847.0,109.9373,110.5814,109.921,110.1248,36847.0
2016-03-11 10:10:00,135.05,135.14,134.88,134.88,6954.0,110.1085,110.1819,109.9699,109.9699,6954.0
2016-03-11 10:15:00,134.89,135.04,134.83,134.9,7522.0,109.9781,110.1004,109.9292,109.9862,7522.0
2016-03-11 10:20:00,134.9,135.12,134.86,135.04,10907.0,109.9862,110.1656,109.9536,110.1004,10907.0
2016-03-11 10:25:00,135.06,135.08,134.74,134.77,4495.0,110.1167,110.133,109.8558,109.8802,4495.0
2016-03-11 10:30:00,134.75,135.05,134.75,135.0,13838.0,109.8639,110.1085,109.8639,110.0678,13838.0
2016-03-11 10:35:00,135.0,135.11,134.93,135.1,6351.0,110.0678,110.1575,110.0107,110.1493,6351.0
2016-03-11 10:40:00,135.11,135.29,135.11,135.14,3250.0,110.1575,110.3042,110.1575,110.1819,3250.0
2016-03-11 10:45:00,135.16,135.38,135.14,135.14,14252.0,110.1982,110.3776,110.1819,110.1819,14252.0
2016-03-11 10:50:00,135.14,135.21,135.12,135.17,6332.0,110.1819,110.239,110.1656,110.2064,6332.0
2016-03-11 10:55:00,135.13,135.29,135.07,135.29,15838.0,110.1738,110.3042,110.1248,110.3042,15838.0
2016-03-11 11:00:00,135.27,135.5,135.27,135.5,4536.0,110.2879,110.4754,110.2879,110.4754,4536.0
2016-03-11 11:05:00,135.46,135.57,135.41,135.57,7380.0,110.4428,110.5325,110.4021,110.5325,7380.0
2016-03-11 11:10:00,135.52,135.75,135.51,135.73,9398.0,110.4917,110.6793,110.4836,110.663,9398.0
2016-03-11 11:15:00,135.7,135.96,135.64,135.95,9503.0,110.6385,110.8505,110.5896,110.8423,9503.0
2016-03-11 11:20:00,135.99,135.99,135.61,135.7,8579.0,110.8749,110.8749,110.5651,110.6385,8579.0
2016-03-11 11:25:00,135.73,136.04,135.73,136.04,11368.0,110.663,110.9157,110.663,110.9157,11368.0
2016-03-11 11:30:00,135.95,135.97,135.54,135.74,10416.0,110.8423,110.8586,110.508,110.6711,10416.0
2016-03-11 11:35:00,135.72,135.72,135.48,135.51,12947.0,110.6548,110.6548,110.4591,110.4836,12947.0
2016-03-11 11:40:00,135.49,135.59,135.43,135.59,12453.0,110.4673,110.5488,110.4184,110.5488,12453.0
2016-03-11 11:45:00,135.58,135.75,135.51,135.71,31431.0,110.5407,110.6793,110.4836,110.6466,31431.0
2016-03-11 11:50:00,135.7,135.74,135.54,135.54,10575.0,110.6385,110.6711,110.508,110.508,10575.0
2016-03-11 11:55:00,135.55,135.68,135.49,135.49,6387.0,110.5162,110.6222,110.4673,110.4673,6387.0
2016-03-11 12:00:00,135.52,135.87,135.38,135.84,25702.0,110.4917,110.7771,110.3776,110.7526,25702.0
2016-03-11 12:05:00,135.84,135.97,135.77,135.84,18013.0,110.7526,110.8586,110.6956,110.7526,18013.0
2016-03-11 12:10:00,135.81,135.82,135.73,135.76,3210.0,110.7282,110.7363,110.663,110.6874,3210.0
2016-03-11 12:15:00,135.75,135.88,135.7,135.85,7537.0,110.6793,110.7853,110.6385,110.7608,7537.0
2016-03-11 12:20:00,135.86,135.97,135.82,135.85,8292.0,110.7689,110.8586,110.7363,110.7608,8292.0
2016-03-11 12:25:00,135.87,136.01,135.81,136.0,15697.0,110.7771,110.8912,110.7282,110.8831,15697.0
2016-03-11 12:30:00,135.93,135.97,135.77,135.81,5382.0,110.826,110.8586,110.6956,110.7282,5382.0
2016-03-11 12:35:00,135.78,135.81,135.58,135.62,10336.0,110.7037,110.7282,110.5407,110.5733,10336.0
2016-03-11 12:40:00,135.6,135.66,135.59,135.66,5991.0,110.557,110.6059,110.5488,110.6059,5991.0
2016-03-11 12:45:00,135.66,135.71,135.61,135.68,17333.0,110.6059,110.6466,110.5651,110.6222,17333.0
2016-03-11 12:50:00,135.68,135.69,135.61,135.61,7772.0,110.6222,110.6303,110.5651,110.5651,7772.0
2016-03-11 12:55:00,135.6,135.63,135.51,135.57,6307.0,110.557,110.5814,110.4836,110.5325,6307.0
2016-03-11 13:00:00,135.53,135.56,135.3,135.44,7888.0,110.4999,110.5244,110.3124,110.4265,7888.0
2016-03-11 13:05:00,135.36,135.37,135.21,135.32,11119.0,110.3613,110.3694,110.239,110.3287,11119.0
2016-03-11 13:10:00,135.31,135.38,135.31,135.35,4243.0,110.3205,110.3776,110.3205,110.3531,4243.0
2016-03-11 13:15:00,135.24,135.28,135.19,135.25,5297.0,110.2634,110.2961,110.2227,110.2716,5297.0
2016-03-11 13:20:00,135.27,135.3,135.17,135.3,11174.0,110.2879,110.3124,110.2064,110.3124,11174.0
2016-03-11 13:25:00,135.31,135.45,135.29,135.43,9096.0,110.3205,110.4347,110.3042,110.4184,9096.0
2016-03-11 13:30:00,135.43,135.46,135.28,135.29,10579.0,110.4184,110.4428,110.2961,110.3042,10579.0
2016-03-11 13:35:00,135.26,135.28,135.16,135.23,9890.0,110.2798,110.2961,110.1982,110.2553,9890.0
2016-03-11 13:40:00,135.26,135.27,135.15,135.25,6264.0,110.2798,110.2879,110.1901,110.2716,6264.0
2016-03-11 13:45:00,135.24,135.35,135.2,135.35,13203.0,110.2634,110.3531,110.2308,110.3531,13203.0
2016-03-11 13:50:00,135.33,135.41,135.31,135.4,6673.0,110.3368,110.4021,110.3205,110.3939,6673.0
2016-03-11 13:55:00,135.38,135.68,135.38,135.6,15827.0,110.3776,110.6222,110.3776,110.557,15827.0
2016-03-11 14:00:00,135.64,135.75,135.6,135.71,18162.0,110.5896,110.6793,110.557,110.6466,18162.0
2016-03-11 14:05:00,135.7,135.73,135.62,135.67,10908.0,110.6385,110.663,110.5733,110.614,10908.0
2016-03-11 14:10:00,135.67,135.76,135.58,135.58,7990.0,110.614,110.6874,110.5407,110.5407,7990.0
2016-03-11 14:15:00,135.58,135.59,135.51,135.55,12562.0,110.5407,110.5488,110.4836,110.5162,12562.0
2016-03-11 14:20:00,135.58,135.6,135.52,135.58,4952.0,110.5407,110.557,110.4917,110.5407,4952.0
2016-03-11 14:25:00,135.56,135.56,135.46,135.5,12353.0,110.5244,110.5244,110.4428,110.4754,12353.0
2016-03-11 14:30:00,135.49,135.53,135.45,135.48,23637.0,110.4673,110.4999,110.4347,110.4591,23637.0
2016-03-11 14:35:00,135.47,135.57,135.47,135.5,19610.0,110.451,110.5325,110.451,110.4754,19610.0
2016-03-11 14:40:00,135.51,135.71,135.5,135.71,15822.0,110.4836,110.6466,110.4754,110.6466,15822.0
2016-03-11 14:45:00,135.7,135.76,135.53,135.62,52662.0,110.6385,110.6874,110.4999,110.5733,52662.0
2016-03-11 14:50:00,135.6,135.6,135.47,135.53,14761.0,110.557,110.557,110.451,110.4999,14761.0
2016-03-11 14:55:00,135.51,135.51,135.35,135.35,12999.0,110.4836,110.4836,110.3531,110.3531,12999.0
2016-03-11 15:00:00,135.34,135.39,135.32,135.39,13974.0,110.345,110.3857,110.3287,110.3857,13974.0
2016-03-11 15:05:00,135.4,135.49,135.38,135.48,18724.0,110.3939,110.4673,110.3776,110.4591,18724.0
2016-03-11 15:10:00,135.47,135.59,135.39,135.55,24419.0,110.451,110.5488,110.3857,110.5162,24419.0
2016-03-11 15:15:00,135.57,135.58,135.42,135.43,18258.0,110.5325,110.5407,110.4102,110.4184,18258.0
2016-03-11 15:20:00,135.42,135.54,135.37,135.5,21125.0,110.4102,110.508,110.3694,110.4754,21125.0
2016-03-11 15:25:00,135.49,135.54,135.43,135.43,18027.0,110.4673,110.508,110.4184,110.4184,18027.0
2016-03-11 15:30:00,135.39,135.46,135.38,135.4,19366.0,110.3857,110.4428,110.3776,110.3939,19366.0
2016-03-11 15:35:00,135.39,135.43,135.34,135.42,18426.0,110.3857,110.4184,110.345,110.4102,18426.0
2016-03-11 15:40:00,135.44,135.51,135.39,135.51,22994.0,110.4265,110.4836,110.3857,110.4836,22994.0
2016-03-11 15:45:00,135.52,135.64,135.52,135.52,37639.0,110.4917,110.5896,110.4917,110.4917,37639.0
2016-03-11 15:50:00,135.52,135.55,135.4,135.42,28674.0,110.4917,110.5162,110.3939,110.4102,28674.0
2016-03-11 15:55:00,135.4,135.58,135.36,135.49,70691.0,110.3939,110.5407,110.3613,110.4673,70691.0
2016-03-14 09:30:00,134.94,135.56,134.94,135.5,21070.0,110.0189,110.5244,110.0189,110.4754,21070.0
2016-03-14 09:35:00,135.43,135.46,135.21,135.28,4101.0,110.4184,110.4428,110.239,110.2961,4101.0
2016-03-14 09:40:00,135.42,135.47,135.17,135.33,10266.0,110.4102,110.451,110.2064,110.3368,10266.0
2016-03-14 09:45:00,135.14,135.21,135.05,135.06,2000.0,110.1819,110.239,110.1085,110.1167,2000.0
2016-03-14 09:50:00,135.11,135.33,135.07,135.07,7117.0,110.1575,110.3368,110.1248,110.1248,7117.0
2016-03-14 09:55:00,135.07,135.22,134.8,134.8,29064.0,110.1248,110.2471,109.9047,109.9047,29064.0
2016-03-14 10:00:00,134.78,135.29,134.78,135.29,3749.0,109.8884,110.3042,109.8884,110.3042,3749.0
2016-03-14 10:05:00,135.2,135.52,135.19,135.25,12555.0,110.2308,110.4917,110.2227,110.2716,12555.0
2016-03-14 10:10:00,135.25,135.33,135.22,135.23,3514.0,110.2716,110.3368,110.2471,110.2553,3514.0
2016-03-14 10:15:00,135.19,135.31,135.13,135.27,6645.0,110.2227,110.3205,110.1738,110.2879,6645.0
2016-03-14 10:20:00,135.22,135.39,135.12,135.22,13258.0,110.2471,110.3857,110.1656,110.2471,13258.0
2016-03-14 10:25:00,135.21,135.21,135.02,135.05,6864.0,110.239,110.239,110.0841,110.1085,6864.0
2016-03-14 10:30:00,134.99,135.22,134.94,135.12,8511.0,110.0596,110.2471,110.0189,110.1656,8511.0
2016-03-14 10:35:00,135.18,135.18,135.05,135.1,4977.0,110.2145,110.2145,110.1085,110.1493,4977.0
2016-03-14 10:40:00,135.13,135.17,135.06,135.16,4839.0,110.1738,110.2064,110.1167,110.1982,4839.0
2016-03-14 10:45:00,135.16,135.35,135.09,135.09,25778.0,110.1982,110.3531,110.1412,110.1412,25778.0
2016-03-14 10:50:00,135.09,135.14,135.05,135.12,5487.0,110.1412,110.1819,110.1085,110.1656,5487.0
2016-03-14 10:55:00,135.07,135.23,135.07,135.13,3299.0,110.1248,110.2553,110.1248,110.1738,3299.0
2016-03-14 11:00:00,135.18,135.21,135.12,135.15,13039.0,110.2145,110.239,110.1656,110.1901,13039.0
2016-03-14 11:05:00,135.16,135.16,135.03,135.06,4354.0,110.1982,110.1982,110.0922,110.1167,4354.0
2016-03-14 11:10:00,135.1,135.13,135.06,135.08,4124.0,110.1493,110.1738,110.1167,110.133,4124.0
2016-03-14 11:15:00,135.09,135.16,135.07,135.15,3960.0,110.1412,110.1982,110.1248,110.1901,3960.0
2016-03-14 11:20:00,135.18,135.27,135.03,135.03,4851.0,110.2145,110.2879,110.0922,110.0922,4851.0
2016-03-14 11:25:00,135.02,135.23,134.96,135.16,6181.0,110.0841,110.2553,110.0352,110.1982,6181.0
2016-03-14 11:30:00,135.19,135.22,134.92,134.92,19691.0,110.2227,110.2471,110.0025,110.0025,19691.0
2016-03-14 11:35:00,134.9,134.95,134.8,134.84,5984.0,109.9862,110.027,109.9047,109.9373,5984.0
2016-03-14 11:40:00,134.88,134.97,134.8,134.82,6265.0,109.9699,110.0433,109.9047,109.921,6265.0
2016-03-14 11:45:00,134.82,134.99,134.78,134.97,13820.0,109.921,110.0596,109.8884,110.0433,13820.0
2016-03-14 11:50:00,134.95,135.02,134.77,134.77,22177.0,110.027,110.0841,109.8802,109.8802,22177.0
2016-03-14 11:55:00,134.8,134.8,134.49,134.51,11044.0,109.9047,109.9047,109.652,109.6683,11044.0
2016-03-14 12:00:00,134.47,134.52,134.32,134.52,17790.0,109.6357,109.6764,109.5134,109.6764,17790.0
2016-03-14 12:05:00,134.54,134.76,134.54,134.65,5636.0,109.6927,109.8721,109.6927,109.7824,5636.0
2016-03-14 12:10:00,134.58,134.58,134.48,134.48,3983.0,109.7253,109.7253,109.6438,109.6438,3983.0
2016-03-14 12:15:00,134.48,134.58,134.48,134.54,13706.0,109.6438,109.7253,109.6438,109.6927,13706.0
2016-03-14 12:20:00,134.49,134.67,134.49,134.54,26463.0,109.652,109.7987,109.652,109.6927,26463.0
2016-03-14 12:25:00,134.54,134.85,134.54,134.85,14354.0,109.6927,109.9455,109.6927,109.9455,14354.0
2016-03-14 12:30:00,134.9,135.13,134.9,135.09,6503.0,109.9862,110.1738,109.9862,110.1412,6503.0
2016-03-14 12:35:00,135.12,135.16,134.99,135.05,5835.0,110.1656,110.1982,110.0596,110.1085,5835.0
2016-03-14 12:40:00,135.04,135.06,134.95,134.95,3676.0,110.1004,110.1167,110.027,110.027,3676.0
2016-03-14 12:45:00,135.0,135.04,134.97,135.0,3502.0,110.0678,110.1004,110.0433,110.0678,3502.0
2016-03-14 12:50:00,134.96,134.99,134.94,134.99,2032.0,110.0352,110.0596,110.0189,110.0596,2032.0
2016-03-14 12:55:00,134.98,134.98,134.88,134.94,4348.0,110.0515,110.0515,109.9699,110.0189,4348.0
2016-03-14 13:00:00,134.95,134.99,134.9,134.96,2892.0,110.027,110.0596,109.9862,110.0352,2892.0
2016-03-14 13:05:00,134.96,135.01,134.89,134.98,8788.0,110.0352,110.0759,109.9781,110.0515,8788.0
2016-03-14 13:10:00,134.98,135.0,134.84,134.84,5269.0,110.0515,110.0678,109.9373,109.9373,5269.0
2016-03-14 13:15:00,134.85,134.94,134.81,134.83,3642.0,109.9455,110.0189,109.9129,109.9292,3642.0
2016-03-14 13:20:00,134.88,134.9,134.79,134.85,11698.0,109.9699,109.9862,109.8966,109.9455,11698.0
2016-03-14 13:25:00,134.86,134.92,134.79,134.89,19478.0,109.9536,110.0025,109.8966,109.9781,19478.0
2016-03-14 13:30:00,134.88,134.91,134.64,134.76,13344.0,109.9699,109.9944,109.7743,109.8721,13344.0
2016-03-14 13:35:00,134.76,134.87,134.76,134.76,5572.0,109.8721,109.9618,109.8721,109.8721,5572.0
2016-03-14 13:40:00,134.76,134.85,134.73,134.83,6834.0,109.8721,109.9455,109.8476,109.9292,6834.0
2016-03-14 13:45:00,134.81,134.81,134.64,134.67,3526.0,109.9129,109.9129,109.7743,109.7987,3526.0
2016-03-14 13:50:00,134.65,134.65,134.49,134.53,11078.0,109.7824,109.7824,109.652,109.6846,11078.0
2016-03-14 13:55:00,134.48,134.51,134.42,134.43,4024.0,109.6438,109.6683,109.5949,109.603,4024.0
2016-03-14 14:00:00,134.43,134.5,134.36,134.48,18328.0,109.603,109.6601,109.546,109.6438,18328.0
2016-03-14 14:05:00,134.51,134.61,134.48,134.61,39475.0,109.6683,109.7498,109.6438,109.7498,39475.0
2016-03-14 14:10:00,134.63,134.68,134.6,134.6,6507.0,109.7661,109.8069,109.7416,109.7416,6507.0
2016-03-14 14:15:00,134.61,134.62,134.55,134.57,5178.0,109.7498,109.758,109.7009,109.7172,5178.0
2016-03-14 14:20:00,134.55,134.59,134.48,134.58,7698.0,109.7009,109.7335,109.6438,109.7253,7698.0
2016-03-14 14:25:00,134.61,134.66,134.55,134.64,4797.0,109.7498,109.7906,109.7009,109.7743,4797.0
2016-03-14 14:30:00,134.63,134.66,134.52,134.52,9524.0,109.7661,109.7906,109.6764,109.6764,9524.0
2016-03-14 14:35:00,134.55,134.57,134.48,134.5,12694.0,109.7009,109.7172,109.6438,109.6601,12694.0
2016-03-14 14:40:00,134.5,134.61,134.49,134.52,4869.0,109.6601,109.7498,109.652,109.6764,4869.0
2016-03-14 14:45:00,134.55,134.58,134.53,134.56,3946.0,109.7009,109.7253,109.6846,109.709,3946.0
2016-03-14 14:50:00,134.58,134.58,134.41,134.42,14146.0,109.7253,109.7253,109.5867,109.5949,14146.0
2016-03-14 14:55:00,134.42,134.49,134.42,134.49,10214.0,109.5949,109.652,109.5949,109.652,10214.0
2016-03-14 15:00:00,134.49,134.49,134.37,134.43,10886.0,109.652,109.652,109.5541,109.603,10886.0
2016-03-14 15:05:00,134.39,134.39,134.26,134.26,19693.0,109.5704,109.5704,109.4644,109.4644,19693.0
2016-03-14 15:10:00,134.27,134.31,134.2,134.28,15619.0,109.4726,109.5052,109.4155,109.4807,15619.0
2016-03-14 15:15:00,134.28,134.37,134.17,134.26,17297.0,109.4807,109.5541,109.3911,109.4644,17297.0
2016-03-14 15:20:00,134.25,134.29,134.2,134.28,12162.0,109.4563,109.4889,109.4155,109.4807,12162.0
2016-03-14 15:25:00,134.28,134.39,134.27,134.34,16254.0,109.4807,109.5704,109.4726,109.5297,16254.0
2016-03-14 15:30:00,134.31,134.4,134.23,134.26,28971.0,109.5052,109.5786,109.44,109.4644,28971.0
2016-03-14 15:35:00,134.27,134.45,134.24,134.45,12205.0,109.4726,109.6193,109.4481,109.6193,12205.0
2016-03-14 15:40:00,134.42,134.47,134.36,134.42,13261.0,109.5949,109.6357,109.546,109.5949,13261.0
2016-03-14 15:45:00,134.41,134.57,134.41,134.53,23382.0,109.5867,109.7172,109.5867,109.6846,23382.0
2016-03-14 15:50:00,134.53,134.54,134.36,134.36,23248.0,109.6846,109.6927,109.546,109.546,23248.0
2016-03-14 15:55:00,134.37,134.38,134.13,134.15,104434.0,109.5541,109.5623,109.3584,109.3748,104434.0
2016-03-15 09:30:00,134.09,134.09,133.2,133.2,24208.0,109.3258,109.3258,108.6002,108.6002,24208.0
2016-03-15 09:35:00,133.16,133.32,133.02,133.17,7698.0,108.5676,108.698,108.4534,108.5757,7698.0
2016-03-15 09:40:00,133.06,133.14,132.88,132.92,10070.0,108.4861,108.5513,108.3393,108.3719,10070.0
2016-03-15 09:45:00,132.84,133.07,132.84,133.06,14542.0,108.3067,108.4942,108.3067,108.4861,14542.0
2016-03-15 09:50:00,133.01,133.03,132.72,132.76,14265.0,108.4453,108.4616,108.2089,108.2415,14265.0
2016-03-15 09:55:00,132.71,132.74,132.42,132.44,18690.0,108.2007,108.2252,107.9643,107.9806,18690.0
2016-03-15 10:00:00,132.43,132.76,132.38,132.69,18813.0,107.9724,108.2415,107.9316,108.1844,18813.0
2016-03-15 10:05:00,132.77,132.86,132.68,132.83,14759.0,108.2496,108.323,108.1762,108.2985,14759.0
2016-03-15 10:10:00,132.8,133.12,132.79,133.06,14684.0,108.2741,108.535,108.2659,108.4861,14684.0
2016-03-15 10:15:00,133.08,133.16,132.89,132.91,15117.0,108.5024,108.5676,108.3475,108.3638,15117.0
2016-03-15 10:20:00,132.89,133.02,132.86,132.99,12432.0,108.3475,108.4534,108.323,108.429,12432.0
2016-03-15 10:25:00,132.97,133.14,132.93,132.95,26952.0,108.4127,108.5513,108.3801,108.3964,26952.0
2016-03-15 10:30:00,132.95,133.37,132.95,133.13,14724.0,108.3964,108.7388,108.3964,108.5431,14724.0
2016-03-15 10:35:00,133.06,133.11,132.99,133.05,18588.0,108.4861,108.5268,108.429,108.4779,18588.0
2016-03-15 10:40:00,133.05,133.08,132.92,133.04,15980.0,108.4779,108.5024,108.3719,108.4698,15980.0
2016-03-15 10:45:00,133.04,133.08,132.93,132.98,11018.0,108.4698,108.5024,108.3801,108.4208,11018.0
2016-03-15 10:50:00,132.92,132.92,132.65,132.67,11256.0,108.3719,108.3719,108.1518,108.1681,11256.0
2016-03-15 10:55:00,132.7,132.82,132.7,132.77,16225.0,108.1925,108.2904,108.1925,108.2496,16225.0
2016-03-15 11:00:00,132.77,132.77,132.65,132.69,10638.0,108.2496,108.2496,108.1518,108.1844,10638.0
2016-03-15 11:05:00,132.7,132.86,132.6,132.8,11776.0,108.1925,108.323,108.111,108.2741,11776.0
2016-03-15 11:10:00,132.82,132.84,132.74,132.74,22294.0,108.2904,108.3067,108.2252,108.2252,22294.0
2016-03-15 11:15:00,132.72,132.85,132.72,132.85,19647.0,108.2089,108.3148,108.2089,108.3148,19647.0
2016-03-15 11:20:00,132.84,133.09,132.83,133.05,4600.0,108.3067,108.5105,108.2985,108.4779,4600.0
2016-03-15 11:25:00,133.02,133.17,133.01,133.05,4556.0,108.4534,108.5757,108.4453,108.4779,4556.0
2016-03-15 11:30:00,133.04,133.12,132.93,133.0,28634.0,108.4698,108.535,108.3801,108.4371,28634.0
2016-03-15 11:35:00,133.01,133.02,132.84,132.9,8139.0,108.4453,108.4534,108.3067,108.3556,8139.0
2016-03-15 11:40:00,132.9,132.98,132.84,132.85,7167.0,108.3556,108.4208,108.3067,108.3148,7167.0
2016-03-15 11:45:00,132.8,132.84,132.67,132.67,11488.0,108.2741,108.3067,108.1681,108.1681,11488.0
2016-03-15 11:50:00,132.7,132.86,132.69,132.8,9895.0,108.1925,108.323,108.1844,108.2741,9895.0
2016-03-15 11:55:00,132.81,132.94,132.74,132.87,15018.0,108.2822,108.3882,108.2252,108.3311,15018.0
2016-03-15 12:00:00,132.87,132.96,132.8,132.8,12870.0,108.3311,108.4045,108.2741,108.2741,12870.0
2016-03-15 12:05:00,132.79,132.9,132.77,132.87,26848.0,108.2659,108.3556,108.2496,108.3311,26848.0
2016-03-15 12:10:00,132.89,132.92,132.84,132.85,17017.0,108.3475,108.3719,108.3067,108.3148,17017.0
2016-03-15 12:15:00,132.83,132.91,132.82,132.87,13620.0,108.2985,108.3638,108.2904,108.3311,13620.0
2016-03-15 12:20:00,132.88,132.9,132.83,132.87,6309.0,108.3393,108.3556,108.2985,108.3311,6309.0
2016-03-15 12:25:00,132.9,132.96,132.86,132.91,9423.0,108.3556,108.4045,108.323,108.3638,9423.0
2016-03-15 12:30:00,132.92,132.96,132.66,132.67,18657.0,108.3719,108.4045,108.1599,108.1681,18657.0
2016-03-15 12:35:00,132.69,132.7,132.5,132.55,11395.0,108.1844,108.1925,108.0295,108.0702,11395.0
2016-03-15 12:40:00,132.56,132.71,132.56,132.68,7002.0,108.0784,108.2007,108.0784,108.1762,7002.0
2016-03-15 12:45:00,132.68,132.69,132.61,132.61,2500.0,108.1762,108.1844,108.1192,108.1192,2500.0
2016-03-15 12:50:00,132.6,132.67,132.55,132.62,6433.0,108.111,108.1681,108.0702,108.1273,6433.0
2016-03-15 12:55:00,132.65,132.77,132.62,132.7,6820.0,108.1518,108.2496,108.1273,108.1925,6820.0
2016-03-15 13:00:00,132.71,132.76,132.69,132.74,3552.0,108.2007,108.2415,108.1844,108.2252,3552.0
2016-03-15 13:05:00,132.76,132.85,132.74,132.79,4296.0,108.2415,108.3148,108.2252,108.2659,4296.0
2016-03-15 13:10:00,132.82,132.93,132.78,132.78,8301.0,108.2904,108.3801,108.2578,108.2578,8301.0
2016-03-15 13:15:00,132.79,132.84,132.68,132.71,7325.0,108.2659,108.3067,108.1762,108.2007,7325.0
2016-03-15 13:20:00,132.7,132.84,132.7,132.74,9350.0,108.1925,108.3067,108.1925,108.2252,9350.0
2016-03-15 13:25:00,132.76,132.93,132.76,132.93,32008.0,108.2415,108.3801,108.2415,108.3801,32008.0
2016-03-15 13:30:00,132.94,133.22,132.94,133.19,44292.0,108.3882,108.6165,108.3882,108.592,44292.0
2016-03-15 13:35:00,133.18,133.26,133.15,133.2,14034.0,108.5839,108.6491,108.5594,108.6002,14034.0
2016-03-15 13:40:00,133.24,133.24,133.16,133.18,11615.0,108.6328,108.6328,108.5676,108.5839,11615.0
2016-03-15 13:45:00,133.15,133.27,133.14,133.27,7324.0,108.5594,108.6573,108.5513,108.6573,7324.0
2016-03-15 13:50:00,133.24,133.28,133.15,133.2,14333.0,108.6328,108.6654,108.5594,108.6002,14333.0
2016-03-15 13:55:00,133.25,133.3,133.18,133.28,6376.0,108.641,108.6817,108.5839,108.6654,6376.0
2016-03-15 14:00:00,133.3,133.32,133.15,133.16,20436.0,108.6817,108.698,108.5594,108.5676,20436.0
2016-03-15 14:05:00,133.17,133.24,133.04,133.09,13482.0,108.5757,108.6328,108.4698,108.5105,13482.0
2016-03-15 14:10:00,133.09,133.27,133.09,133.26,9736.0,108.5105,108.6573,108.5105,108.6491,9736.0
2016-03-15 14:15:00,133.28,133.41,133.26,133.26,20044.0,108.6654,108.7714,108.6491,108.6491,20044.0
2016-03-15 14:20:00,133.29,133.29,133.16,133.23,13573.0,108.6736,108.6736,108.5676,108.6247,13573.0
2016-03-15 14:25:00,133.19,133.29,133.19,133.29,5614.0,108.592,108.6736,108.592,108.6736,5614.0
2016-03-15 14:30:00,133.27,133.6,133.26,133.58,14157.0,108.6573,108.9263,108.6491,108.91,14157.0
2016-03-15 14:35:00,133.59,133.6,133.3,133.33,12429.0,108.9182,108.9263,108.6817,108.7062,12429.0
2016-03-15 14:40:00,133.32,133.33,133.19,133.28,23952.0,108.698,108.7062,108.592,108.6654,23952.0
2016-03-15 14:45:00,133.3,133.3,133.17,133.23,5700.0,108.6817,108.6817,108.5757,108.6247,5700.0
2016-03-15 14:50:00,133.25,133.29,133.14,133.14,11356.0,108.641,108.6736,108.5513,108.5513,11356.0
2016-03-15 14:55:00,133.14,133.26,133.09,133.11,13892.0,108.5513,108.6491,108.5105,108.5268,13892.0
2016-03-15 15:00:00,133.17,133.2,133.04,133.17,9763.0,108.5757,108.6002,108.4698,108.5757,9763.0
2016-03-15 15:05:00,133.18,133.22,133.08,133.08,10904.0,108.5839,108.6165,108.5024,108.5024,10904.0
2016-03-15 15:10:00,133.08,133.19,133.06,133.18,10099.0,108.5024,108.592,108.4861,108.5839,10099.0
2016-03-15 15:15:00,133.19,133.25,133.16,133.21,9809.0,108.592,108.641,108.5676,108.6084,9809.0
2016-03-15 15:20:00,133.21,133.3,133.18,133.19,11705.0,108.6084,108.6817,108.5839,108.592,11705.0
2016-03-15 15:25:00,133.2,133.2,133.15,133.17,27247.0,108.6002,108.6002,108.5594,108.5757,27247.0
2016-03-15 15:30:00,133.19,133.2,133.09,133.1,13535.0,108.592,108.6002,108.5105,108.5187,13535.0
2016-03-15 15:35:00,133.14,133.18,133.12,133.16,6436.0,108.5513,108.5839,108.535,108.5676,6436.0
2016-03-15 15:40:00,133.16,133.25,133.13,133.16,12766.0,108.5676,108.641,108.5431,108.5676,12766.0
2016-03-15 15:45:00,133.15,133.27,133.13,133.27,10645.0,108.5594,108.6573,108.5431,108.6573,10645.0
2016-03-15 15:50:00,133.27,133.37,133.24,133.37,15467.0,108.6573,108.7388,108.6328,108.7388,15467.0
2016-03-15 15:55:00,133.34,133.38,133.22,133.25,95986.0,108.7143,108.747,108.6165,108.641,95986.0
2016-03-16 09:30:00,133.28,133.28,132.54,133.28,17344.0,108.6654,108.6654,108.0621,108.6654,17344.0
2016-03-16 09:35:00,133.27,133.42,133.17,133.35,3719.0,108.6573,108.7796,108.5757,108.7225,3719.0
2016-03-16 09:40:00,133.24,133.36,133.14,133.21,5504.0,108.6328,108.7307,108.5513,108.6084,5504.0
2016-03-16 09:45:00,133.22,133.65,133.21,133.6,7425.0,108.6165,108.9671,108.6084,108.9263,7425.0
2016-03-16 09:50:00,133.62,133.68,133.41,133.53,27416.0,108.9426,108.9916,108.7714,108.8693,27416.0
2016-03-16 09:55:00,133.53,133.69,133.38,133.53,24651.0,108.8693,108.9997,108.747,108.8693,24651.0
2016-03-16 10:00:00,133.55,133.73,133.48,133.73,9998.0,108.8856,109.0323,108.8285,109.0323,9998.0
2016-03-16 10:05:00,133.68,133.9,133.62,133.9,5788.0,108.9916,109.1709,108.9426,109.1709,5788.0
2016-03-16 10:10:00,133.97,134.0,133.87,133.94,6229.0,109.228,109.2525,109.1465,109.2035,6229.0
2016-03-16 10:15:00,133.96,134.29,133.89,134.21,11346.0,109.2198,109.4889,109.1628,109.4237,11346.0
2016-03-16 10:20:00,134.24,134.3,134.21,134.24,11358.0,109.4481,109.4971,109.4237,109.4481,11358.0
2016-03-16 10:25:00,134.23,134.28,134.09,134.1,10580.0,109.44,109.4807,109.3258,109.334,10580.0
2016-03-16 10:30:00,134.15,134.29,134.07,134.08,7716.0,109.3748,109.4889,109.3095,109.3177,7716.0
2016-03-16 10:35:00,134.1,134.27,134.09,134.27,2990.0,109.334,109.4726,109.3258,109.4726,2990.0
2016-03-16 10:40:00,134.28,134.43,134.28,134.39,9206.0,109.4807,109.603,109.4807,109.5704,9206.0
2016-03-16 10:45:00,134.38,134.38,134.21,134.34,4350.0,109.5623,109.5623,109.4237,109.5297,4350.0
2016-03-16 10:50:00,134.29,134.36,134.25,134.32,2184.0,109.4889,109.546,109.4563,109.5134,2184.0
2016-03-16 10:55:00,134.26,134.31,134.14,134.15,5962.0,109.4644,109.5052,109.3666,109.3748,5962.0
2016-03-16 11:00:00,134.15,134.25,133.99,134.25,8301.0,109.3748,109.4563,109.2443,109.4563,8301.0
2016-03-16 11:05:00,134.23,134.32,134.23,134.28,3838.0,109.44,109.5134,109.44,109.4807,3838.0
2016-03-16 11:10:00,134.27,134.39,134.27,134.34,4523.0,109.4726,109.5704,109.4726,109.5297,4523.0
2016-03-16 11:15:00,134.27,134.34,134.17,134.17,8028.0,109.4726,109.5297,109.3911,109.3911,8028.0
2016-03-16 11:20:00,134.18,134.22,134.1,134.19,4018.0,109.3992,109.4318,109.334,109.4074,4018.0
2016-03-16 11:25:00,134.2,134.32,134.1,134.32,4485.0,109.4155,109.5134,109.334,109.5134,4485.0
2016-03-16 11:30:00,134.31,134.43,134.31,134.4,8789.0,109.5052,109.603,109.5052,109.5786,8789.0
2016-03-16 11:35:00,134.35,134.4,134.22,134.27,2775.0,109.5378,109.5786,109.4318,109.4726,2775.0
2016-03-16 11:40:00,134.3,134.32,134.12,134.18,3704.0,109.4971,109.5134,109.3503,109.3992,3704.0
2016-03-16 11:45:00,134.23,134.31,134.07,134.07,18023.0,109.44,109.5052,109.3095,109.3095,18023.0
2016-03-16 11:50:00,134.03,134.07,133.95,133.97,2000.0,109.2769,109.3095,109.2117,109.228,2000.0
2016-03-16 11:55:00,133.96,134.03,133.92,134.01,3400.0,109.2198,109.2769,109.1872,109.2606,3400.0
2016-03-16 12:00:00,134.04,134.06,133.99,134.0,4140.0,109.2851,109.3014,109.2443,109.2525,4140.0
2016-03-16 12:05:00,133.98,134.04,133.72,133.72,13814.0,109.2361,109.2851,109.0242,109.0242,13814.0
2016-03-16 12:10:00,133.73,133.75,133.6,133.68,8562.0,109.0323,109.0486,108.9263,108.9916,8562.0
2016-03-16 12:15:00,133.65,133.79,133.65,133.74,1950.0,108.9671,109.0812,108.9671,109.0405,1950.0
2016-03-16 12:20:00,133.75,133.79,133.57,133.59,2215.0,109.0486,109.0812,108.9019,108.9182,2215.0
2016-03-16 12:25:00,133.59,133.59,133.46,133.46,8235.0,108.9182,108.9182,108.8122,108.8122,8235.0
2016-03-16 12:30:00,133.49,133.74,133.49,133.72,12206.0,108.8366,109.0405,108.8366,109.0242,12206.0
2016-03-16 12:35:00,133.7,133.7,133.61,133.68,5178.0,109.0079,109.0079,108.9345,108.9916,5178.0
2016-03-16 12:40:00,133.66,133.7,133.56,133.7,4868.0,108.9752,109.0079,108.8937,109.0079,4868.0
2016-03-16 12:45:00,133.69,133.69,133.57,133.61,5670.0,108.9997,108.9997,108.9019,108.9345,5670.0
2016-03-16 12:50:00,133.65,133.69,133.61,133.66,2773.0,108.9671,108.9997,108.9345,108.9752,2773.0
2016-03-16 12:55:00,133.64,133.64,133.5,133.56,13304.0,108.9589,108.9589,108.8448,108.8937,13304.0
2016-03-16 13:00:00,133.51,133.56,133.4,133.41,2779.0,108.853,108.8937,108.7633,108.7714,2779.0
2016-03-16 13:05:00,133.37,133.45,133.27,133.3,3952.0,108.7388,108.804,108.6573,108.6817,3952.0
2016-03-16 13:10:00,133.32,133.32,133.09,133.09,6738.0,108.698,108.698,108.5105,108.5105,6738.0
2016-03-16 13:15:00,133.12,133.28,133.12,133.28,7051.0,108.535,108.6654,108.535,108.6654,7051.0
2016-03-16 13:20:00,133.23,133.28,133.15,133.15,4978.0,108.6247,108.6654,108.5594,108.5594,4978.0
2016-03-16 13:25:00,133.17,133.39,133.17,133.27,5998.0,108.5757,108.7551,108.5757,108.6573,5998.0
2016-03-16 13:30:00,133.25,133.29,133.16,133.26,1450.0,108.641,108.6736,108.5676,108.6491,1450.0
2016-03-16 13:35:00,133.31,133.48,133.29,133.48,2400.0,108.6899,108.8285,108.6736,108.8285,2400.0
2016-03-16 13:40:00,133.47,133.47,133.33,133.33,15144.0,108.8203,108.8203,108.7062,108.7062,15144.0
2016-03-16 13:45:00,133.33,133.37,133.24,133.3,10590.0,108.7062,108.7388,108.6328,108.6817,10590.0
2016-03-16 13:50:00,133.35,133.35,133.29,133.3,3799.0,108.7225,108.7225,108.6736,108.6817,3799.0
2016-03-16 13:55:00,133.27,133.29,133.16,133.19,3691.0,108.6573,108.6736,108.5676,108.592,3691.0
2016-03-16 14:00:00,133.22,134.21,133.22,134.09,32175.0,108.6165,109.4237,108.6165,109.3258,32175.0
2016-03-16 14:05:00,134.14,134.19,133.79,133.97,22900.0,109.3666,109.4074,109.0812,109.228,22900.0
2016-03-16 14:10:00,133.91,133.93,133.65,133.65,15428.0,109.1791,109.1954,108.9671,108.9671,15428.0
2016-03-16 14:15:00,133.65,133.96,133.65,133.87,5196.0,108.9671,109.2198,108.9671,109.1465,5196.0
2016-03-16 14:20:00,133.87,134.17,133.86,134.12,6195.0,109.1465,109.3911,109.1383,109.3503,6195.0
2016-03-16 14:25:00,134.1,134.12,134.01,134.05,32949.0,109.334,109.3503,109.2606,109.2932,32949.0
2016-03-16 14:30:00,134.15,134.18,134.03,134.14,9268.0,109.3748,109.3992,109.2769,109.3666,9268.0
2016-03-16 14:35:00,134.15,134.22,134.09,134.19,5613.0,109.3748,109.4318,109.3258,109.4074,5613.0
2016-03-16 14:40:00,134.19,134.28,134.15,134.25,25127.0,109.4074,109.4807,109.3748,109.4563,25127.0
2016-03-16 14:45:00,134.25,134.34,134.24,134.28,9701.0,109.4563,109.5297,109.4481,109.4807,9701.0
2016-03-16 14:50:00,134.31,134.31,134.11,134.19,11819.0,109.5052,109.5052,109.3421,109.4074,11819.0
2016-03-16 14:55:00,134.18,134.19,133.8,133.83,8584.0,109.3992,109.4074,109.0894,109.1139,8584.0
2016-03-16 15:00:00,133.79,134.06,133.79,134.06,8614.0,109.0812,109.3014,109.0812,109.3014,8614.0
2016-03-16 15:05:00,134.1,134.28,134.05,134.2,10689.0,109.334,109.4807,109.2932,109.4155,10689.0
2016-03-16 15:10:00,134.22,134.29,134.09,134.21,12381.0,109.4318,109.4889,109.3258,109.4237,12381.0
2016-03-16 15:15:00,134.21,134.3,134.19,134.19,13128.0,109.4237,109.4971,109.4074,109.4074,13128.0
2016-03-16 15:20:00,134.19,134.2,133.89,133.98,12759.0,109.4074,109.4155,109.1628,109.2361,12759.0
2016-03-16 15:25:00,134.0,134.15,133.93,134.15,16907.0,109.2525,109.3748,109.1954,109.3748,16907.0
2016-03-16 15:30:00,134.13,134.19,134.1,134.15,13418.0,109.3584,109.4074,109.334,109.3748,13418.0
2016-03-16 15:35:00,134.16,134.22,134.1,134.22,41119.0,109.3829,109.4318,109.334,109.4318,41119.0
2016-03-16 15:40:00,134.22,134.22,134.08,134.1,19901.0,109.4318,109.4318,109.3177,109.334,19901.0
2016-03-16 15:45:00,134.09,134.11,134.05,134.1,13546.0,109.3258,109.3421,109.2932,109.334,13546.0
2016-03-16 15:50:00,134.08,134.12,134.06,134.06,18755.0,109.3177,109.3503,109.3014,109.3014,18755.0
2016-03-16 15:55:00,134.05,134.08,133.92,134.03,33571.0,109.2932,109.3177,109.1872,109.2769,33571.0
2016-03-17 09:30:00,134.26,134.43,133.79,134.04,14136.0,109.4644,109.603,109.0812,109.2851,14136.0
2016-03-17 09:35:00,134.1,134.25,134.0,134.1,5421.0,109.334,109.4563,109.2525,109.334,5421.0
2016-03-17 09:40:00,134.15,134.25,133.75,133.75,40736.0,109.3748,109.4563,109.0486,109.0486,40736.0
2016-03-17 09:45:00,134.1,134.19,133.77,133.89,12572.0,109.334,109.4074,109.0649,109.1628,12572.0
2016-03-17 09:50:00,133.93,134.19,133.87,134.13,22187.0,109.1954,109.4074,109.1465,109.3584,22187.0
2016-03-17 09:55:00,134.02,134.16,133.87,134.01,11091.0,109.2688,109.3829,109.1465,109.2606,11091.0
2016-03-17 10:00:00,133.96,134.09,133.78,134.01,9741.0,109.2198,109.3258,109.0731,109.2606,9741.0
2016-03-17 10:05:00,134.03,134.09,133.94,133.97,7155.0,109.2769,109.3258,109.2035,109.228,7155.0
2016-03-17 10:10:00,133.96,134.1,133.93,134.04,10136.0,109.2198,109.334,109.1954,109.2851,10136.0
2016-03-17 10:15:00,134.06,134.1,133.98,134.05,6227.0,109.3014,109.334,109.2361,109.2932,6227.0
2016-03-17 10:20:00,134.04,134.31,133.99,134.22,10661.0,109.2851,109.5052,109.2443,109.4318,10661.0
2016-03-17 10:25:00,134.25,134.31,134.06,134.06,13295.0,109.4563,109.5052,109.3014,109.3014,13295.0
2016-03-17 10:30:00,133.99,134.19,133.99,134.02,8002.0,109.2443,109.4074,109.2443,109.2688,8002.0
2016-03-17 10:35:00,134.0,134.08,133.93,134.07,5929.0,109.2525,109.3177,109.1954,109.3095,5929.0
2016-03-17 10:40:00,134.01,134.14,134.01,134.08,7766.0,109.2606,109.3666,109.2606,109.3177,7766.0
2016-03-17 10:45:00,134.06,134.16,134.03,134.16,5621.0,109.3014,109.3829,109.2769,109.3829,5621.0
2016-03-17 10:50:00,134.1,134.16,134.08,134.12,6975.0,109.334,109.3829,109.3177,109.3503,6975.0
2016-03-17 10:55:00,134.1,134.19,134.03,134.19,6281.0,109.334,109.4074,109.2769,109.4074,6281.0
2016-03-17 11:00:00,134.19,134.24,134.09,134.16,7072.0,109.4074,109.4481,109.3258,109.3829,7072.0
2016-03-17 11:05:00,134.11,134.17,133.97,134.12,16019.0,109.3421,109.3911,109.228,109.3503,16019.0
2016-03-17 11:10:00,134.12,134.17,134.08,134.08,9352.0,109.3503,109.3911,109.3177,109.3177,9352.0
2016-03-17 11:15:00,134.08,134.14,133.98,134.01,9481.0,109.3177,109.3666,109.2361,109.2606,9481.0
2016-03-17 11:20:00,133.98,133.99,133.88,133.96,8457.0,109.2361,109.2443,109.1546,109.2198,8457.0
2016-03-17 11:25:00,133.93,134.09,133.9,134.09,7288.0,109.1954,109.3258,109.1709,109.3258,7288.0
2016-03-17 11:30:00,134.07,134.18,133.98,134.0,12954.0,109.3095,109.3992,109.2361,109.2525,12954.0
2016-03-17 11:35:00,134.01,134.06,133.93,133.93,9008.0,109.2606,109.3014,109.1954,109.1954,9008.0
2016-03-17 11:40:00,133.96,133.99,133.8,133.85,9076.0,109.2198,109.2443,109.0894,109.1302,9076.0
2016-03-17 11:45:00,133.84,134.06,133.84,134.0,6194.0,109.122,109.3014,109.122,109.2525,6194.0
2016-03-17 11:50:00,134.01,134.04,133.94,134.0,15017.0,109.2606,109.2851,109.2035,109.2525,15017.0
2016-03-17 11:55:00,133.96,134.01,133.82,133.92,13772.0,109.2198,109.2606,109.1057,109.1872,13772.0
2016-03-17 12:00:00,133.87,134.0,133.86,133.99,14747.0,109.1465,109.2525,109.1383,109.2443,14747.0
2016-03-17 12:05:00,133.99,134.07,133.94,134.03,9701.0,109.2443,109.3095,109.2035,109.2769,9701.0
2016-03-17 12:10:00,134.03,134.16,134.0,134.0,23980.0,109.2769,109.3829,109.2525,109.2525,23980.0
2016-03-17 12:15:00,134.01,134.14,134.01,134.1,6742.0,109.2606,109.3666,109.2606,109.334,6742.0
2016-03-17 12:20:00,134.13,134.2,134.08,134.2,7863.0,109.3584,109.4155,109.3177,109.4155,7863.0
2016-03-17 12:25:00,134.12,134.15,134.0,134.11,16058.0,109.3503,109.3748,109.2525,109.3421,16058.0
2016-03-17 12:30:00,134.11,134.43,134.11,134.43,12970.0,109.3421,109.603,109.3421,109.603,12970.0
2016-03-17 12:35:00,134.4,134.47,134.17,134.17,12542.0,109.5786,109.6357,109.3911,109.3911,12542.0
2016-03-17 12:40:00,134.13,134.16,133.97,133.97,20624.0,109.3584,109.3829,109.228,109.228,20624.0
2016-03-17 12:45:00,133.95,134.04,133.9,134.0,26048.0,109.2117,109.2851,109.1709,109.2525,26048.0
2016-03-17 12:50:00,133.99,134.04,133.93,133.96,4430.0,109.2443,109.2851,109.1954,109.2198,4430.0
2016-03-17 12:55:00,133.93,134.04,133.91,133.91,6739.0,109.1954,109.2851,109.1791,109.1791,6739.0
2016-03-17 13:00:00,134.0,134.06,133.91,134.02,4593.0,109.2525,109.3014,109.1791,109.2688,4593.0
2016-03-17 13:05:00,134.04,134.06,133.7,133.74,13542.0,109.2851,109.3014,109.0079,109.0405,13542.0
2016-03-17 13:10:00,133.76,133.76,133.55,133.55,10354.0,109.0568,109.0568,108.8856,108.8856,10354.0
2016-03-17 13:15:00,133.52,133.69,133.52,133.68,9099.0,108.8611,108.9997,108.8611,108.9916,9099.0
2016-03-17 13:20:00,133.67,133.69,133.62,133.62,9060.0,108.9834,108.9997,108.9426,108.9426,9060.0
2016-03-17 13:25:00,133.64,133.71,133.61,133.61,7809.0,108.9589,109.016,108.9345,108.9345,7809.0
2016-03-17 13:30:00,133.65,133.74,133.6,133.73,10794.0,108.9671,109.0405,108.9263,109.0323,10794.0
2016-03-17 13:35:00,133.73,133.93,133.73,133.89,12642.0,109.0323,109.1954,109.0323,109.1628,12642.0
2016-03-17 13:40:00,133.88,133.91,133.8,133.8,6750.0,109.1546,109.1791,109.0894,109.0894,6750.0
2016-03-17 13:45:00,133.89,134.04,133.84,133.97,10540.0,109.1628,109.2851,109.122,109.228,10540.0
2016-03-17 13:50:00,134.02,134.06,133.94,133.94,13662.0,109.2688,109.3014,109.2035,109.2035,13662.0
2016-03-17 13:55:00,133.94,134.02,133.82,134.02,27099.0,109.2035,109.2688,109.1057,109.2688,27099.0
2016-03-17 14:00:00,134.02,134.02,133.85,133.97,8609.0,109.2688,109.2688,109.1302,109.228,8609.0
2016-03-17 14:05:00,133.96,134.07,133.95,134.06,5917.0,109.2198,109.3095,109.2117,109.3014,5917.0
2016-03-17 14:10:00,134.04,134.13,134.01,134.03,11512.0,109.2851,109.3584,109.2606,109.2769,11512.0
2016-03-17 14:15:00,134.03,134.04,133.97,134.01,14116.0,109.2769,109.2851,109.228,109.2606,14116.0
2016-03-17 14:20:00,134.01,134.06,133.98,134.02,18116.0,109.2606,109.3014,109.2361,109.2688,18116.0
2016-03-17 14:25:00,134.01,134.05,133.91,133.96,13704.0,109.2606,109.2932,109.1791,109.2198,13704.0
2016-03-17 14:30:00,133.97,134.08,133.92,133.94,12727.0,109.228,109.3177,109.1872,109.2035,12727.0
2016-03-17 14:35:00,133.94,133.97,133.81,133.81,19874.0,109.2035,109.228,109.0975,109.0975,19874.0
2016-03-17 14:40:00,133.81,133.93,133.67,133.68,25646.0,109.0975,109.1954,108.9834,108.9916,25646.0
2016-03-17 14:45:00,133.67,133.83,133.66,133.8,17847.0,108.9834,109.1139,108.9752,109.0894,17847.0
2016-03-17 14:50:00,133.8,133.88,133.78,133.87,26910.0,109.0894,109.1546,109.0731,109.1465,26910.0
2016-03-17 14:55:00,133.86,133.87,133.69,133.7,16983.0,109.1383,109.1465,108.9997,109.0079,16983.0
2016-03-17 15:00:00,133.72,133.95,133.71,133.95,21825.0,109.0242,109.2117,109.016,109.2117,21825.0
2016-03-17 15:05:00,133.96,134.05,133.88,133.89,46090.0,109.2198,109.2932,109.1546,109.1628,46090.0
2016-03-17 15:10:00,133.88,133.96,133.8,133.96,24655.0,109.1546,109.2198,109.0894,109.2198,24655.0
2016-03-17 15:15:00,133.94,133.96,133.76,133.79,23448.0,109.2035,109.2198,109.0568,109.0812,23448.0
2016-03-17 15:20:00,133.79,133.95,133.68,133.95,22264.0,109.0812,109.2117,108.9916,109.2117,22264.0
2016-03-17 15:25:00,133.94,133.97,133.82,133.94,32841.0,109.2035,109.228,109.1057,109.2035,32841.0
2016-03-17 15:30:00,133.92,133.94,133.79,133.88,36907.0,109.1872,109.2035,109.0812,109.1546,36907.0
2016-03-17 15:35:00,133.87,134.05,133.81,134.05,35362.0,109.1465,109.2932,109.0975,109.2932,35362.0
2016-03-17 15:40:00,134.07,134.27,134.0,134.21,34742.0,109.3095,109.4726,109.2525,109.4237,34742.0
2016-03-17 15:45:00,134.18,134.2,134.07,134.17,23454.0,109.3992,109.4155,109.3095,109.3911,23454.0
2016-03-17 15:50:00,134.16,134.19,134.09,134.09,22006.0,109.3829,109.4074,109.3258,109.3258,22006.0
2016-03-17 15:55:00,134.12,134.23,134.06,134.11,45939.0,109.3503,109.44,109.3014,109.3421,45939.0
2016-03-18 09:30:00,134.48,134.67,134.17,134.39,255999.0,109.6438,109.7987,109.3911,109.5704,255999.0
2016-03-18 09:35:00,134.38,135.34,134.38,135.21,24212.0,109.5623,110.345,109.5623,110.239,24212.0
2016-03-18 09:40:00,135.32,135.33,134.85,135.03,14687.0,110.3287,110.3368,109.9455,110.0922,14687.0
2016-03-18 09:45:00,134.97,134.97,134.22,134.42,35077.0,110.0433,110.0433,109.4318,109.5949,35077.0
2016-03-18 09:50:00,134.4,134.79,134.34,134.75,18279.0,109.5786,109.8966,109.5297,109.8639,18279.0
2016-03-18 09:55:00,134.76,134.96,134.76,134.96,11393.0,109.8721,110.0352,109.8721,110.0352,11393.0
2016-03-18 10:00:00,135.03,135.2,134.92,135.1,20194.0,110.0922,110.2308,110.0025,110.1493,20194.0
2016-03-18 10:05:00,135.06,135.24,135.01,135.2,9191.0,110.1167,110.2634,110.0759,110.2308,9191.0
2016-03-18 10:10:00,135.25,135.39,135.24,135.29,17353.0,110.2716,110.3857,110.2634,110.3042,17353.0
2016-03-18 10:15:00,135.33,135.48,135.23,135.46,32541.0,110.3368,110.4591,110.2553,110.4428,32541.0
2016-03-18 10:20:00,135.51,135.78,135.49,135.73,6593.0,110.4836,110.7037,110.4673,110.663,6593.0
2016-03-18 10:25:00,135.75,135.76,135.53,135.69,13317.0,110.6793,110.6874,110.4999,110.6303,13317.0
2016-03-18 10:30:00,135.71,135.83,135.68,135.83,9518.0,110.6466,110.7445,110.6222,110.7445,9518.0
2016-03-18 10:35:00,135.8,135.92,135.77,135.88,6086.0,110.72,110.8179,110.6956,110.7853,6086.0
2016-03-18 10:40:00,135.84,136.06,135.84,136.01,12718.0,110.7526,110.932,110.7526,110.8912,12718.0
2016-03-18 10:45:00,136.07,136.09,135.88,135.89,14554.0,110.9402,110.9565,110.7853,110.7934,14554.0
2016-03-18 10:50:00,135.88,135.88,135.49,135.52,20277.0,110.7853,110.7853,110.4673,110.4917,20277.0
2016-03-18 10:55:00,135.59,135.78,135.47,135.78,13742.0,110.5488,110.7037,110.451,110.7037,13742.0
2016-03-18 11:00:00,135.83,135.95,135.75,135.91,12426.0,110.7445,110.8423,110.6793,110.8097,12426.0
2016-03-18 11:05:00,135.87,135.91,135.75,135.75,8168.0,110.7771,110.8097,110.6793,110.6793,8168.0
2016-03-18 11:10:00,135.74,135.87,135.74,135.85,9813.0,110.6711,110.7771,110.6711,110.7608,9813.0
2016-03-18 11:15:00,135.85,135.86,135.68,135.84,15268.0,110.7608,110.7689,110.6222,110.7526,15268.0
2016-03-18 11:20:00,135.83,135.86,135.69,135.8,21670.0,110.7445,110.7689,110.6303,110.72,21670.0
2016-03-18 11:25:00,135.8,135.86,135.7,135.71,9346.0,110.72,110.7689,110.6385,110.6466,9346.0
2016-03-18 11:30:00,135.71,135.78,135.57,135.57,7446.0,110.6466,110.7037,110.5325,110.5325,7446.0
2016-03-18 11:35:00,135.56,135.61,135.44,135.45,14242.0,110.5244,110.5651,110.4265,110.4347,14242.0
2016-03-18 11:40:00,135.4,135.43,135.32,135.32,6219.0,110.3939,110.4184,110.3287,110.3287,6219.0
2016-03-18 11:45:00,135.3,135.39,135.21,135.29,6348.0,110.3124,110.3857,110.239,110.3042,6348.0
2016-03-18 11:50:00,135.32,135.32,135.19,135.25,6953.0,110.3287,110.3287,110.2227,110.2716,6953.0
2016-03-18 11:55:00,135.3,135.38,135.26,135.26,7502.0,110.3124,110.3776,110.2798,110.2798,7502.0
2016-03-18 12:00:00,135.24,135.35,135.21,135.31,12963.0,110.2634,110.3531,110.239,110.3205,12963.0
2016-03-18 12:05:00,135.35,135.35,135.21,135.29,4100.0,110.3531,110.3531,110.239,110.3042,4100.0
2016-03-18 12:10:00,135.3,135.41,135.3,135.33,6163.0,110.3124,110.4021,110.3124,110.3368,6163.0
2016-03-18 12:15:00,135.34,135.38,135.28,135.35,6796.0,110.345,110.3776,110.2961,110.3531,6796.0
2016-03-18 12:20:00,135.37,135.4,135.28,135.28,3749.0,110.3694,110.3939,110.2961,110.2961,3749.0
2016-03-18 12:25:00,135.26,135.3,135.16,135.18,13771.0,110.2798,110.3124,110.1982,110.2145,13771.0
2016-03-18 12:30:00,135.16,135.2,135.08,135.09,11741.0,110.1982,110.2308,110.133,110.1412,11741.0
2016-03-18 12:35:00,135.1,135.21,135.09,135.19,5916.0,110.1493,110.239,110.1412,110.2227,5916.0
2016-03-18 12:40:00,135.21,135.21,135.13,135.13,8811.0,110.239,110.239,110.1738,110.1738,8811.0
2016-03-18 12:45:00,135.11,135.15,135.06,135.15,6656.0,110.1575,110.1901,110.1167,110.1901,6656.0
2016-03-18 12:50:00,135.12,135.15,135.07,135.07,5474.0,110.1656,110.1901,110.1248,110.1248,5474.0
2016-03-18 12:55:00,135.07,135.18,135.07,135.17,6692.0,110.1248,110.2145,110.1248,110.2064,6692.0
2016-03-18 13:00:00,135.15,135.18,135.02,135.08,15249.0,110.1901,110.2145,110.0841,110.133,15249.0
2016-03-18 13:05:00,135.05,135.17,135.03,135.11,14953.0,110.1085,110.2064,110.0922,110.1575,14953.0
2016-03-18 13:10:00,135.11,135.23,135.11,135.2,15730.0,110.1575,110.2553,110.1575,110.2308,15730.0
2016-03-18 13:15:00,135.2,135.43,135.19,135.38,16470.0,110.2308,110.4184,110.2227,110.3776,16470.0
2016-03-18 13:20:00,135.41,135.42,135.31,135.31,14473.0,110.4021,110.4102,110.3205,110.3205,14473.0
2016-03-18 13:25:00,135.31,135.34,135.21,135.24,15213.0,110.3205,110.345,110.239,110.2634,15213.0
2016-03-18 13:30:00,135.22,135.22,135.16,135.18,9159.0,110.2471,110.2471,110.1982,110.2145,9159.0
2016-03-18 13:35:00,135.18,135.22,135.07,135.07,6333.0,110.2145,110.2471,110.1248,110.1248,6333.0
2016-03-18 13:40:00,135.07,135.1,135.01,135.03,10205.0,110.1248,110.1493,110.0759,110.0922,10205.0
2016-03-18 13:45:00,135.08,135.14,135.07,135.09,5372.0,110.133,110.1819,110.1248,110.1412,5372.0
2016-03-18 13:50:00,135.09,135.09,134.93,134.93,6681.0,110.1412,110.1412,110.0107,110.0107,6681.0
2016-03-18 13:55:00,134.96,134.96,134.88,134.93,7575.0,110.0352,110.0352,109.9699,110.0107,7575.0
2016-03-18 14:00:00,134.94,134.95,134.9,134.93,12207.0,110.0189,110.027,109.9862,110.0107,12207.0
2016-03-18 14:05:00,134.93,134.95,134.92,134.93,9125.0,110.0107,110.027,110.0025,110.0107,9125.0
2016-03-18 14:10:00,134.92,134.95,134.9,134.93,12663.0,110.0025,110.027,109.9862,110.0107,12663.0
2016-03-18 14:15:00,134.92,134.94,134.9,134.92,10059.0,110.0025,110.0189,109.9862,110.0025,10059.0
2016-03-18 14:20:00,134.91,134.93,134.89,134.89,10996.0,109.9944,110.0107,109.9781,109.9781,10996.0
2016-03-18 14:25:00,134.89,134.9,134.83,134.89,11518.0,109.9781,109.9862,109.9292,109.9781,11518.0
2016-03-18 14:30:00,134.9,134.91,134.86,134.91,8700.0,109.9862,109.9944,109.9536,109.9944,8700.0
2016-03-18 14:35:00,134.87,134.91,134.86,134.91,38069.0,109.9618,109.9944,109.9536,109.9944,38069.0
2016-03-18 14:40:00,134.91,134.96,134.89,134.96,27330.0,109.9944,110.0352,109.9781,110.0352,27330.0
2016-03-18 14:45:00,134.96,135.03,134.93,135.03,17932.0,110.0352,110.0922,110.0107,110.0922,17932.0
2016-03-18 14:50:00,135.02,135.06,134.99,135.01,13909.0,110.0841,110.1167,110.0596,110.0759,13909.0
2016-03-18 14:55:00,135.0,135.06,134.97,135.06,9130.0,110.0678,110.1167,110.0433,110.1167,9130.0
2016-03-18 15:00:00,135.06,135.21,135.03,135.2,31266.0,110.1167,110.239,110.0922,110.2308,31266.0
2016-03-18 15:05:00,135.19,135.43,135.17,135.4,20421.0,110.2227,110.4184,110.2064,110.3939,20421.0
2016-03-18 15:10:00,135.41,135.44,135.36,135.38,30883.0,110.4021,110.4265,110.3613,110.3776,30883.0
2016-03-18 15:15:00,135.36,135.44,135.34,135.37,15948.0,110.3613,110.4265,110.345,110.3694,15948.0
2016-03-18 15:20:00,135.38,135.41,135.35,135.41,19521.0,110.3776,110.4021,110.3531,110.4021,19521.0
2016-03-18 15:25:00,135.41,135.42,135.32,135.34,13909.0,110.4021,110.4102,110.3287,110.345,13909.0
2016-03-18 15:30:00,135.35,135.46,135.31,135.46,19328.0,110.3531,110.4428,110.3205,110.4428,19328.0
2016-03-18 15:35:00,135.46,135.53,135.44,135.5,18728.0,110.4428,110.4999,110.4265,110.4754,18728.0
2016-03-18 15:40:00,135.52,135.57,135.47,135.5,29562.0,110.4917,110.5325,110.451,110.4754,29562.0
2016-03-18 15:45:00,135.5,135.62,135.33,135.42,54369.0,110.4754,110.5733,110.3368,110.4102,54369.0
2016-03-18 15:50:00,135.42,135.47,135.33,135.35,44872.0,110.4102,110.451,110.3368,110.3531,44872.0
2016-03-18 15:55:00,135.35,135.49,135.32,135.35,93907.0,110.3531,110.4673,110.3287,110.3531,93907.0
2016-03-21 09:30:00,134.9,135.41,134.58,134.82,24785.0,109.9862,110.4021,109.7253,109.921,24785.0
2016-03-21 09:35:00,135.01,135.01,134.83,134.88,1800.0,110.0759,110.0759,109.9292,109.9699,1800.0
2016-03-21 09:40:00,134.95,135.04,134.87,135.01,4868.0,110.027,110.1004,109.9618,110.0759,4868.0
2016-03-21 09:45:00,135.06,135.08,134.88,134.9,3869.0,110.1167,110.133,109.9699,109.9862,3869.0
2016-03-21 09:50:00,134.91,134.91,134.72,134.73,9188.0,109.9944,109.9944,109.8395,109.8476,9188.0
2016-03-21 09:55:00,134.74,134.84,134.65,134.72,10474.0,109.8558,109.9373,109.7824,109.8395,10474.0
2016-03-21 10:00:00,134.68,134.89,134.68,134.8,6562.0,109.8069,109.9781,109.8069,109.9047,6562.0
2016-03-21 10:05:00,134.81,135.0,134.81,134.93,3466.0,109.9129,110.0678,109.9129,110.0107,3466.0
2016-03-21 10:10:00,134.96,134.96,134.67,134.67,31328.0,110.0352,110.0352,109.7987,109.7987,31328.0
2016-03-21 10:15:00,134.63,134.72,134.43,134.55,13149.0,109.7661,109.8395,109.603,109.7009,13149.0
2016-03-21 10:20:00,134.6,134.6,134.49,134.52,5155.0,109.7416,109.7416,109.652,109.6764,5155.0
2016-03-21 10:25:00,134.51,134.56,134.45,134.48,5536.0,109.6683,109.709,109.6193,109.6438,5536.0
2016-03-21 10:30:00,134.43,134.48,134.39,134.48,4445.0,109.603,109.6438,109.5704,109.6438,4445.0
2016-03-21 10:35:00,134.49,134.55,134.44,134.44,4706.0,109.652,109.7009,109.6112,109.6112,4706.0
2016-03-21 10:40:00,134.51,134.55,134.47,134.49,2187.0,109.6683,109.7009,109.6357,109.652,2187.0
2016-03-21 10:45:00,134.49,134.53,134.45,134.45,4922.0,109.652,109.6846,109.6193,109.6193,4922.0
2016-03-21 10:50:00,134.45,134.47,134.43,134.43,4876.0,109.6193,109.6357,109.603,109.603,4876.0
2016-03-21 10:55:00,134.43,134.6,134.43,134.52,9799.0,109.603,109.7416,109.603,109.6764,9799.0
2016-03-21 11:00:00,134.6,134.83,134.6,134.79,10873.0,109.7416,109.9292,109.7416,109.8966,10873.0
2016-03-21 11:05:00,134.79,134.82,134.76,134.8,3252.0,109.8966,109.921,109.8721,109.9047,3252.0
2016-03-21 11:10:00,134.81,134.96,134.78,134.8,8302.0,109.9129,110.0352,109.8884,109.9047,8302.0
2016-03-21 11:15:00,134.79,134.91,134.79,134.81,6015.0,109.8966,109.9944,109.8966,109.9129,6015.0
2016-03-21 11:20:00,134.87,134.96,134.86,134.93,4522.0,109.9618,110.0352,109.9536,110.0107,4522.0
2016-03-21 11:25:00,134.89,134.96,134.89,134.92,4600.0,109.9781,110.0352,109.9781,110.0025,4600.0
2016-03-21 11:30:00,134.93,135.0,134.92,134.97,9867.0,110.0107,110.0678,110.0025,110.0433,9867.0
2016-03-21 11:35:00,134.99,135.01,134.94,134.96,3754.0,110.0596,110.0759,110.0189,110.0352,3754.0
2016-03-21 11:40:00,134.99,134.99,134.85,134.86,4266.0,110.0596,110.0596,109.9455,109.9536,4266.0
2016-03-21 11:45:00,134.86,134.9,134.76,134.8,8403.0,109.9536,109.9862,109.8721,109.9047,8403.0
2016-03-21 11:50:00,134.8,134.84,134.74,134.75,5279.0,109.9047,109.9373,109.8558,109.8639,5279.0
2016-03-21 11:55:00,134.73,134.87,134.73,134.85,41487.0,109.8476,109.9618,109.8476,109.9455,41487.0
2016-03-21 12:00:00,134.85,134.95,134.8,134.91,32110.0,109.9455,110.027,109.9047,109.9944,32110.0
2016-03-21 12:05:00,134.91,134.98,134.89,134.95,5967.0,109.9944,110.0515,109.9781,110.027,5967.0
2016-03-21 12:10:00,134.95,135.02,134.95,135.02,5691.0,110.027,110.0841,110.027,110.0841,5691.0
2016-03-21 12:15:00,134.97,135.02,134.88,134.93,9039.0,110.0433,110.0841,109.9699,110.0107,9039.0
2016-03-21 12:20:00,134.93,134.94,134.88,134.93,6200.0,110.0107,110.0189,109.9699,110.0107,6200.0
2016-03-21 12:25:00,134.92,134.94,134.88,134.88,3821.0,110.0025,110.0189,109.9699,109.9699,3821.0
2016-03-21 12:30:00,134.88,134.94,134.85,134.87,5905.0,109.9699,110.0189,109.9455,109.9618,5905.0
2016-03-21 12:35:00,134.86,134.91,134.83,134.83,7399.0,109.9536,109.9944,109.9292,109.9292,7399.0
2016-03-21 12:40:00,134.81,134.81,134.71,134.75,4547.0,109.9129,109.9129,109.8313,109.8639,4547.0
2016-03-21 12:45:00,134.76,134.82,134.76,134.8,1995.0,109.8721,109.921,109.8721,109.9047,1995.0
2016-03-21 12:50:00,134.81,134.87,134.77,134.81,7832.0,109.9129,109.9618,109.8802,109.9129,7832.0
2016-03-21 12:55:00,134.8,134.92,134.8,134.87,5442.0,109.9047,110.0025,109.9047,109.9618,5442.0
2016-03-21 13:00:00,134.91,134.94,134.87,134.9,6853.0,109.9944,110.0189,109.9618,109.9862,6853.0
2016-03-21 13:05:00,134.87,134.91,134.81,134.85,6365.0,109.9618,109.9944,109.9129,109.9455,6365.0
2016-03-21 13:10:00,134.86,134.89,134.83,134.83,9050.0,109.9536,109.9781,109.9292,109.9292,9050.0
2016-03-21 13:15:00,134.85,134.94,134.84,134.92,11582.0,109.9455,110.0189,109.9373,110.0025,11582.0
2016-03-21 13:20:00,134.95,134.97,134.91,134.96,7615.0,110.027,110.0433,109.9944,110.0352,7615.0
2016-03-21 13:25:00,134.94,135.0,134.92,134.98,11480.0,110.0189,110.0678,110.0025,110.0515,11480.0
2016-03-21 13:30:00,134.97,135.04,134.97,134.99,14664.0,110.0433,110.1004,110.0433,110.0596,14664.0
2016-03-21 13:35:00,135.02,135.03,134.92,134.92,9098.0,110.0841,110.0922,110.0025,110.0025,9098.0
2016-03-21 13:40:00,134.89,134.9,134.77,134.8,5117.0,109.9781,109.9862,109.8802,109.9047,5117.0
2016-03-21 13:45:00,134.78,134.87,134.78,134.8,7163.0,109.8884,109.9618,109.8884,109.9047,7163.0
2016-03-21 13:50:00,134.79,134.89,134.79,134.89,3494.0,109.8966,109.9781,109.8966,109.9781,3494.0
2016-03-21 13:55:00,134.88,134.97,134.87,134.97,3591.0,109.9699,110.0433,109.9618,110.0433,3591.0
2016-03-21 14:00:00,134.92,134.97,134.85,134.86,5196.0,110.0025,110.0433,109.9455,109.9536,5196.0
2016-03-21 14:05:00,134.88,134.93,134.83,134.85,2610.0,109.9699,110.0107,109.9292,109.9455,2610.0
2016-03-21 14:10:00,134.89,134.92,134.84,134.86,8149.0,109.9781,110.0025,109.9373,109.9536,8149.0
2016-03-21 14:15:00,134.85,134.91,134.84,134.87,2783.0,109.9455,109.9944,109.9373,109.9618,2783.0
2016-03-21 14:20:00,134.88,134.91,134.85,134.88,4850.0,109.9699,109.9944,109.9455,109.9699,4850.0
2016-03-21 14:25:00,134.88,134.9,134.84,134.88,4505.0,109.9699,109.9862,109.9373,109.9699,4505.0
2016-03-21 14:30:00,134.88,134.9,134.81,134.83,6363.0,109.9699,109.9862,109.9129,109.9292,6363.0
2016-03-21 14:35:00,134.83,134.83,134.64,134.67,11503.0,109.9292,109.9292,109.7743,109.7987,11503.0
2016-03-21 14:40:00,134.69,134.7,134.62,134.62,7919.0,109.815,109.8232,109.758,109.758,7919.0
2016-03-21 14:45:00,134.61,134.63,134.4,134.4,13686.0,109.7498,109.7661,109.5786,109.5786,13686.0
2016-03-21 14:50:00,134.41,134.56,134.41,134.56,5817.0,109.5867,109.709,109.5867,109.709,5817.0
2016-03-21 14:55:00,134.53,134.54,134.45,134.47,8665.0,109.6846,109.6927,109.6193,109.6357,8665.0
2016-03-21 15:00:00,134.48,134.55,134.43,134.48,17033.0,109.6438,109.7009,109.603,109.6438,17033.0
2016-03-21 15:05:00,134.49,134.57,134.44,134.49,15261.0,109.652,109.7172,109.6112,109.652,15261.0
2016-03-21 15:10:00,134.45,134.54,134.44,134.53,10229.0,109.6193,109.6927,109.6112,109.6846,10229.0
2016-03-21 15:15:00,134.52,134.55,134.39,134.4,8123.0,109.6764,109.7009,109.5704,109.5786,8123.0
2016-03-21 15:20:00,134.47,134.53,134.44,134.46,9302.0,109.6357,109.6846,109.6112,109.6275,9302.0
2016-03-21 15:25:00,134.48,134.65,134.46,134.55,14774.0,109.6438,109.7824,109.6275,109.7009,14774.0
2016-03-21 15:30:00,134.51,134.56,134.42,134.56,17778.0,109.6683,109.709,109.5949,109.709,17778.0
2016-03-21 15:35:00,134.56,134.56,134.49,134.53,8686.0,109.709,109.709,109.652,109.6846,8686.0
2016-03-21 15:40:00,134.51,134.64,134.46,134.61,31191.0,109.6683,109.7743,109.6275,109.7498,31191.0
2016-03-21 15:45:00,134.64,134.71,134.61,134.65,19819.0,109.7743,109.8313,109.7498,109.7824,19819.0
2016-03-21 15:50:00,134.68,134.73,134.63,134.65,16182.0,109.8069,109.8476,109.7661,109.7824,16182.0
2016-03-21 15:55:00,134.65,134.83,134.64,134.78,65106.0,109.7824,109.9292,109.7743,109.8884,65106.0
2016-03-22 09:30:00,134.68,134.87,134.02,134.09,41538.0,109.8069,109.9618,109.2688,109.3258,41538.0
2016-03-22 09:35:00,134.14,134.36,134.13,134.13,4690.0,109.3666,109.546,109.3584,109.3584,4690.0
2016-03-22 09:40:00,134.1,134.49,134.07,134.08,15002.0,109.334,109.652,109.3095,109.3177,15002.0
2016-03-22 09:45:00,134.19,134.32,134.1,134.14,14785.0,109.4074,109.5134,109.334,109.3666,14785.0
2016-03-22 09:50:00,134.09,134.46,134.09,134.39,8349.0,109.3258,109.6275,109.3258,109.5704,8349.0
2016-03-22 09:55:00,134.45,134.6,134.45,134.57,4061.0,109.6193,109.7416,109.6193,109.7172,4061.0
2016-03-22 10:00:00,134.59,134.59,134.39,134.49,11809.0,109.7335,109.7335,109.5704,109.652,11809.0
2016-03-22 10:05:00,134.53,134.77,134.44,134.68,15570.0,109.6846,109.8802,109.6112,109.8069,15570.0
2016-03-22 10:10:00,134.73,134.95,134.68,134.87,7140.0,109.8476,110.027,109.8069,109.9618,7140.0
2016-03-22 10:15:00,134.95,134.95,134.65,134.66,12797.0,110.027,110.027,109.7824,109.7906,12797.0
2016-03-22 10:20:00,134.69,134.88,134.66,134.88,14020.0,109.815,109.9699,109.7906,109.9699,14020.0
2016-03-22 10:25:00,134.94,135.3,134.94,135.16,8123.0,110.0189,110.3124,110.0189,110.1982,8123.0
2016-03-22 10:30:00,135.24,135.26,134.98,135.02,7650.0,110.2634,110.2798,110.0515,110.0841,7650.0
2016-03-22 10:35:00,135.01,135.25,134.91,135.2,7559.0,110.0759,110.2716,109.9944,110.2308,7559.0
2016-03-22 10:40:00,135.21,135.34,135.17,135.34,5662.0,110.239,110.345,110.2064,110.345,5662.0
2016-03-22 10:45:00,135.34,135.4,135.29,135.35,4959.0,110.345,110.3939,110.3042,110.3531,4959.0
2016-03-22 10:50:00,135.38,135.38,135.27,135.33,7982.0,110.3776,110.3776,110.2879,110.3368,7982.0
2016-03-22 10:55:00,135.34,135.35,135.14,135.14,5960.0,110.345,110.3531,110.1819,110.1819,5960.0
2016-03-22 11:00:00,135.13,135.34,135.04,135.27,7739.0,110.1738,110.345,110.1004,110.2879,7739.0
2016-03-22 11:05:00,135.28,135.32,135.14,135.19,4702.0,110.2961,110.3287,110.1819,110.2227,4702.0
2016-03-22 11:10:00,135.21,135.36,135.2,135.31,8247.0,110.239,110.3613,110.2308,110.3205,8247.0
2016-03-22 11:15:00,135.32,135.41,135.24,135.37,9975.0,110.3287,110.4021,110.2634,110.3694,9975.0
2016-03-22 11:20:00,135.35,135.37,135.2,135.21,13690.0,110.3531,110.3694,110.2308,110.239,13690.0
2016-03-22 11:25:00,135.17,135.38,135.17,135.32,4360.0,110.2064,110.3776,110.2064,110.3287,4360.0
2016-03-22 11:30:00,135.33,135.38,135.19,135.21,2760.0,110.3368,110.3776,110.2227,110.239,2760.0
2016-03-22 11:35:00,135.23,135.28,135.2,135.21,3528.0,110.2553,110.2961,110.2308,110.239,3528.0
2016-03-22 11:40:00,135.25,135.3,135.24,135.27,1911.0,110.2716,110.3124,110.2634,110.2879,1911.0
2016-03-22 11:45:00,135.29,135.34,135.26,135.28,2268.0,110.3042,110.345,110.2798,110.2961,2268.0
2016-03-22 11:50:00,135.31,135.36,135.26,135.34,2624.0,110.3205,110.3613,110.2798,110.345,2624.0
2016-03-22 11:55:00,135.36,135.43,135.29,135.33,2526.0,110.3613,110.4184,110.3042,110.3368,2526.0
2016-03-22 12:00:00,135.33,135.38,135.28,135.29,4912.0,110.3368,110.3776,110.2961,110.3042,4912.0
2016-03-22 12:05:00,135.29,135.32,135.26,135.26,2402.0,110.3042,110.3287,110.2798,110.2798,2402.0
2016-03-22 12:10:00,135.27,135.29,135.17,135.18,4376.0,110.2879,110.3042,110.2064,110.2145,4376.0
2016-03-22 12:15:00,135.17,135.29,135.17,135.29,3328.0,110.2064,110.3042,110.2064,110.3042,3328.0
2016-03-22 12:20:00,135.3,135.44,135.3,135.44,5272.0,110.3124,110.4265,110.3124,110.4265,5272.0
2016-03-22 12:25:00,135.46,135.56,135.43,135.56,7211.0,110.4428,110.5244,110.4184,110.5244,7211.0
2016-03-22 12:30:00,135.51,135.55,135.48,135.53,2421.0,110.4836,110.5162,110.4591,110.4999,2421.0
2016-03-22 12:35:00,135.5,135.55,135.5,135.55,1133.0,110.4754,110.5162,110.4754,110.5162,1133.0
2016-03-22 12:40:00,135.61,135.78,135.58,135.75,4155.0,110.5651,110.7037,110.5407,110.6793,4155.0
2016-03-22 12:45:00,135.72,135.87,135.72,135.75,6832.0,110.6548,110.7771,110.6548,110.6793,6832.0
2016-03-22 12:50:00,135.71,135.77,135.7,135.75,3876.0,110.6466,110.6956,110.6385,110.6793,3876.0
2016-03-22 12:55:00,135.77,135.94,135.77,135.9,5681.0,110.6956,110.8342,110.6956,110.8016,5681.0
2016-03-22 13:00:00,135.96,135.96,135.84,135.84,3360.0,110.8505,110.8505,110.7526,110.7526,3360.0
2016-03-22 13:05:00,135.87,135.89,135.71,135.71,6162.0,110.7771,110.7934,110.6466,110.6466,6162.0
2016-03-22 13:10:00,135.74,135.93,135.74,135.89,7315.0,110.6711,110.826,110.6711,110.7934,7315.0
2016-03-22 13:15:00,135.92,135.93,135.84,135.84,3732.0,110.8179,110.826,110.7526,110.7526,3732.0
2016-03-22 13:20:00,135.84,135.91,135.77,135.88,3614.0,110.7526,110.8097,110.6956,110.7853,3614.0
2016-03-22 13:25:00,135.87,135.88,135.77,135.82,5784.0,110.7771,110.7853,110.6956,110.7363,5784.0
2016-03-22 13:30:00,135.86,135.87,135.72,135.82,4948.0,110.7689,110.7771,110.6548,110.7363,4948.0
2016-03-22 13:35:00,135.84,135.93,135.8,135.82,4539.0,110.7526,110.826,110.72,110.7363,4539.0
2016-03-22 13:40:00,135.81,135.86,135.7,135.73,7849.0,110.7282,110.7689,110.6385,110.663,7849.0
2016-03-22 13:45:00,135.74,135.78,135.7,135.72,4789.0,110.6711,110.7037,110.6385,110.6548,4789.0
2016-03-22 13:50:00,135.74,135.79,135.74,135.79,2276.0,110.6711,110.7119,110.6711,110.7119,2276.0
2016-03-22 13:55:00,135.8,135.84,135.77,135.77,2628.0,110.72,110.7526,110.6956,110.6956,2628.0
2016-03-22 14:00:00,135.79,135.91,135.79,135.89,3774.0,110.7119,110.8097,110.7119,110.7934,3774.0
2016-03-22 14:05:00,135.88,135.92,135.83,135.83,4367.0,110.7853,110.8179,110.7445,110.7445,4367.0
2016-03-22 14:10:00,135.84,135.85,135.72,135.74,5124.0,110.7526,110.7608,110.6548,110.6711,5124.0
2016-03-22 14:15:00,135.73,135.75,135.55,135.63,5035.0,110.663,110.6793,110.5162,110.5814,5035.0
2016-03-22 14:20:00,135.62,135.64,135.56,135.6,2005.0,110.5733,110.5896,110.5244,110.557,2005.0
2016-03-22 14:25:00,135.59,135.71,135.58,135.66,7027.0,110.5488,110.6466,110.5407,110.6059,7027.0
2016-03-22 14:30:00,135.71,135.79,135.69,135.78,6073.0,110.6466,110.7119,110.6303,110.7037,6073.0
2016-03-22 14:35:00,135.77,135.8,135.74,135.74,2189.0,110.6956,110.72,110.6711,110.6711,2189.0
2016-03-22 14:40:00,135.77,135.85,135.75,135.85,3500.0,110.6956,110.7608,110.6793,110.7608,3500.0
2016-03-22 14:45:00,135.85,135.91,135.81,135.88,8112.0,110.7608,110.8097,110.7282,110.7853,8112.0
2016-03-22 14:50:00,135.9,135.98,135.88,135.96,11809.0,110.8016,110.8668,110.7853,110.8505,11809.0
2016-03-22 14:55:00,135.94,135.94,135.75,135.75,4776.0,110.8342,110.8342,110.6793,110.6793,4776.0
2016-03-22 15:00:00,135.75,135.76,135.68,135.72,9310.0,110.6793,110.6874,110.6222,110.6548,9310.0
2016-03-22 15:05:00,135.71,135.72,135.51,135.53,6570.0,110.6466,110.6548,110.4836,110.4999,6570.0
2016-03-22 15:10:00,135.54,135.61,135.53,135.56,4739.0,110.508,110.5651,110.4999,110.5244,4739.0
2016-03-22 15:15:00,135.54,135.57,135.28,135.28,7898.0,110.508,110.5325,110.2961,110.2961,7898.0
2016-03-22 15:20:00,135.3,135.35,135.26,135.3,6060.0,110.3124,110.3531,110.2798,110.3124,6060.0
2016-03-22 15:25:00,135.32,135.37,135.3,135.35,5600.0,110.3287,110.3694,110.3124,110.3531,5600.0
2016-03-22 15:30:00,135.36,135.44,135.34,135.4,5622.0,110.3613,110.4265,110.345,110.3939,5622.0
2016-03-22 15:35:00,135.4,135.42,135.33,135.34,8550.0,110.3939,110.4102,110.3368,110.345,8550.0
2016-03-22 15:40:00,135.35,135.4,135.28,135.31,8852.0,110.3531,110.3939,110.2961,110.3205,8852.0
2016-03-22 15:45:00,135.31,135.33,135.18,135.21,21655.0,110.3205,110.3368,110.2145,110.239,21655.0
2016-03-22 15:50:00,135.22,135.28,135.13,135.16,18224.0,110.2471,110.2961,110.1738,110.1982,18224.0
2016-03-22 15:55:00,135.15,135.32,135.14,135.26,47794.0,110.1901,110.3287,110.1819,110.2798,47794.0
2016-03-23 09:30:00,135.2,135.52,135.06,135.31,11528.0,110.2308,110.4917,110.1167,110.3205,11528.0
2016-03-23 09:35:00,135.07,135.52,134.66,134.87,3990.0,110.1248,110.4917,109.7906,109.9618,3990.0
2016-03-23 09:40:00,134.74,134.78,134.54,134.59,3600.0,109.8558,109.8884,109.6927,109.7335,3600.0
2016-03-23 09:45:00,134.72,135.02,134.72,134.85,4829.0,109.8395,110.0841,109.8395,109.9455,4829.0
2016-03-23 09:50:00,134.96,134.96,134.77,134.77,4400.0,110.0352,110.0352,109.8802,109.8802,4400.0
2016-03-23 09:55:00,134.81,134.87,134.7,134.82,1761.0,109.9129,109.9618,109.8232,109.921,1761.0
2016-03-23 10:00:00,134.92,134.96,134.77,134.77,5826.0,110.0025,110.0352,109.8802,109.8802,5826.0
2016-03-23 10:05:00,134.83,134.84,134.57,134.79,15504.0,109.9292,109.9373,109.7172,109.8966,15504.0
2016-03-23 10:10:00,134.81,135.09,134.81,134.95,5399.0,109.9129,110.1412,109.9129,110.027,5399.0
2016-03-23 10:15:00,134.95,135.08,134.86,134.98,3353.0,110.027,110.133,109.9536,110.0515,3353.0
2016-03-23 10:20:00,134.99,134.99,134.84,134.92,2200.0,110.0596,110.0596,109.9373,110.0025,2200.0
2016-03-23 10:25:00,134.98,134.99,134.86,134.86,1780.0,110.0515,110.0596,109.9536,109.9536,1780.0
2016-03-23 10:30:00,134.84,135.04,134.72,134.84,5262.0,109.9373,110.1004,109.8395,109.9373,5262.0
2016-03-23 10:35:00,134.84,134.89,134.6,134.63,10264.0,109.9373,109.9781,109.7416,109.7661,10264.0
2016-03-23 10:40:00,134.62,134.69,134.56,134.68,4546.0,109.758,109.815,109.709,109.8069,4546.0
2016-03-23 10:45:00,134.62,134.8,134.62,134.7,3053.0,109.758,109.9047,109.758,109.8232,3053.0
2016-03-23 10:50:00,134.62,134.78,134.6,134.62,1625.0,109.758,109.8884,109.7416,109.758,1625.0
2016-03-23 10:55:00,134.6,134.76,134.6,134.68,5226.0,109.7416,109.8721,109.7416,109.8069,5226.0
2016-03-23 11:00:00,134.71,134.95,134.71,134.88,4829.0,109.8313,110.027,109.8313,109.9699,4829.0
2016-03-23 11:05:00,134.85,135.05,134.79,134.99,6670.0,109.9455,110.1085,109.8966,110.0596,6670.0
2016-03-23 11:10:00,134.98,134.98,134.83,134.83,950.0,110.0515,110.0515,109.9292,109.9292,950.0
2016-03-23 11:15:00,134.73,134.76,134.55,134.55,4552.0,109.8476,109.8721,109.7009,109.7009,4552.0
2016-03-23 11:20:00,134.54,134.69,134.52,134.62,4451.0,109.6927,109.815,109.6764,109.758,4451.0
2016-03-23 11:25:00,134.58,134.7,134.58,134.64,2957.0,109.7253,109.8232,109.7253,109.7743,2957.0
2016-03-23 11:30:00,134.65,134.69,134.53,134.58,2057.0,109.7824,109.815,109.6846,109.7253,2057.0
2016-03-23 11:35:00,134.63,134.63,134.54,134.56,707.0,109.7661,109.7661,109.6927,109.709,707.0
2016-03-23 11:40:00,134.59,134.59,134.54,134.56,2392.0,109.7335,109.7335,109.6927,109.709,2392.0
2016-03-23 11:45:00,134.58,134.63,134.51,134.57,10766.0,109.7253,109.7661,109.6683,109.7172,10766.0
2016-03-23 11:50:00,134.53,134.61,134.51,134.59,2687.0,109.6846,109.7498,109.6683,109.7335,2687.0
2016-03-23 11:55:00,134.59,134.59,134.53,134.59,1738.0,109.7335,109.7335,109.6846,109.7335,1738.0
2016-03-23 12:00:00,134.55,134.8,134.55,134.74,2750.0,109.7009,109.9047,109.7009,109.8558,2750.0
2016-03-23 12:05:00,134.78,134.78,134.62,134.66,1587.0,109.8884,109.8884,109.758,109.7906,1587.0
2016-03-23 12:10:00,134.64,134.76,134.62,134.76,3637.0,109.7743,109.8721,109.758,109.8721,3637.0
2016-03-23 12:15:00,134.78,134.92,134.74,134.87,2941.0,109.8884,110.0025,109.8558,109.9618,2941.0
2016-03-23 12:20:00,134.84,135.05,134.83,135.02,4728.0,109.9373,110.1085,109.9292,110.0841,4728.0
2016-03-23 12:25:00,135.04,135.05,134.97,135.03,6700.0,110.1004,110.1085,110.0433,110.0922,6700.0
2016-03-23 12:30:00,135.05,135.09,134.94,135.0,12194.0,110.1085,110.1412,110.0189,110.0678,12194.0
2016-03-23 12:35:00,134.98,135.07,134.98,135.02,9430.0,110.0515,110.1248,110.0515,110.0841,9430.0
2016-03-23 12:40:00,135.0,135.1,134.98,135.03,10186.0,110.0678,110.1493,110.0515,110.0922,10186.0
2016-03-23 12:45:00,135.0,135.08,134.96,135.03,3530.0,110.0678,110.133,110.0352,110.0922,3530.0
2016-03-23 12:50:00,135.02,135.04,134.92,135.04,4732.0,110.0841,110.1004,110.0025,110.1004,4732.0
2016-03-23 12:55:00,135.01,135.08,134.99,135.02,9819.0,110.0759,110.133,110.0596,110.0841,9819.0
2016-03-23 13:00:00,134.98,135.02,134.9,134.9,3017.0,110.0515,110.0841,109.9862,109.9862,3017.0
2016-03-23 13:05:00,134.93,134.95,134.84,134.94,5917.0,110.0107,110.027,109.9373,110.0189,5917.0
2016-03-23 13:10:00,134.96,135.02,134.89,134.89,5692.0,110.0352,110.0841,109.9781,109.9781,5692.0
2016-03-23 13:15:00,134.91,135.0,134.89,134.89,2818.0,109.9944,110.0678,109.9781,109.9781,2818.0
2016-03-23 13:20:00,134.91,134.92,134.8,134.85,9299.0,109.9944,110.0025,109.9047,109.9455,9299.0
2016-03-23 13:25:00,134.84,134.84,134.67,134.74,4962.0,109.9373,109.9373,109.7987,109.8558,4962.0
2016-03-23 13:30:00,134.78,134.83,134.68,134.74,6806.0,109.8884,109.9292,109.8069,109.8558,6806.0
2016-03-23 13:35:00,134.75,134.78,134.6,134.66,6125.0,109.8639,109.8884,109.7416,109.7906,6125.0
2016-03-23 13:40:00,134.7,134.85,134.7,134.8,4903.0,109.8232,109.9455,109.8232,109.9047,4903.0
2016-03-23 13:45:00,134.76,134.79,134.62,134.64,5576.0,109.8721,109.8966,109.758,109.7743,5576.0
2016-03-23 13:50:00,134.71,134.73,134.61,134.61,3300.0,109.8313,109.8476,109.7498,109.7498,3300.0
2016-03-23 13:55:00,134.62,134.75,134.62,134.69,2537.0,109.758,109.8639,109.758,109.815,2537.0
2016-03-23 14:00:00,134.7,134.85,134.7,134.8,4109.0,109.8232,109.9455,109.8232,109.9047,4109.0
2016-03-23 14:05:00,134.77,134.8,134.71,134.76,5815.0,109.8802,109.9047,109.8313,109.8721,5815.0
2016-03-23 14:10:00,134.75,134.87,134.75,134.85,5561.0,109.8639,109.9618,109.8639,109.9455,5561.0
2016-03-23 14:15:00,134.87,134.94,134.82,134.86,6828.0,109.9618,110.0189,109.921,109.9536,6828.0
2016-03-23 14:20:00,134.89,134.93,134.77,134.78,2578.0,109.9781,110.0107,109.8802,109.8884,2578.0
2016-03-23 14:25:00,134.72,134.72,134.61,134.61,6472.0,109.8395,109.8395,109.7498,109.7498,6472.0
2016-03-23 14:30:00,134.66,134.8,134.65,134.79,3525.0,109.7906,109.9047,109.7824,109.8966,3525.0
2016-03-23 14:35:00,134.83,134.86,134.7,134.74,4615.0,109.9292,109.9536,109.8232,109.8558,4615.0
2016-03-23 14:40:00,134.68,134.77,134.66,134.68,7113.0,109.8069,109.8802,109.7906,109.8069,7113.0
2016-03-23 14:45:00,134.73,134.84,134.54,134.6,12200.0,109.8476,109.9373,109.6927,109.7416,12200.0
2016-03-23 14:50:00,134.57,134.59,134.29,134.31,13559.0,109.7172,109.7335,109.4889,109.5052,13559.0
2016-03-23 14:55:00,134.29,134.38,134.21,134.38,13050.0,109.4889,109.5623,109.4237,109.5623,13050.0
2016-03-23 15:00:00,134.37,134.46,134.28,134.31,7083.0,109.5541,109.6275,109.4807,109.5052,7083.0
2016-03-23 15:05:00,134.34,134.43,134.3,134.39,7600.0,109.5297,109.603,109.4971,109.5704,7600.0
2016-03-23 15:10:00,134.41,134.42,134.34,134.36,6060.0,109.5867,109.5949,109.5297,109.546,6060.0
2016-03-23 15:15:00,134.34,134.34,134.19,134.19,8261.0,109.5297,109.5297,109.4074,109.4074,8261.0
2016-03-23 15:20:00,134.21,134.32,134.14,134.19,11640.0,109.4237,109.5134,109.3666,109.4074,11640.0
2016-03-23 15:25:00,134.19,134.29,134.13,134.19,9624.0,109.4074,109.4889,109.3584,109.4074,9624.0
2016-03-23 15:30:00,134.22,134.3,134.12,134.23,11148.0,109.4318,109.4971,109.3503,109.44,11148.0
2016-03-23 15:35:00,134.27,134.31,134.17,134.22,7235.0,109.4726,109.5052,109.3911,109.4318,7235.0
2016-03-23 15:40:00,134.21,134.3,134.15,134.15,6815.0,109.4237,109.4971,109.3748,109.3748,6815.0
2016-03-23 15:45:00,134.09,134.27,134.09,134.22,19339.0,109.3258,109.4726,109.3258,109.4318,19339.0
2016-03-23 15:50:00,134.21,134.35,134.18,134.27,14039.0,109.4237,109.5378,109.3992,109.4726,14039.0
2016-03-23 15:55:00,134.3,134.46,134.28,134.29,31222.0,109.4971,109.6275,109.4807,109.4889,31222.0
2016-03-24 09:30:00,132.4,132.4,130.81,131.03,68204.0,107.9479,107.9479,106.6516,106.831,68204.0
2016-03-24 09:35:00,131.02,131.04,129.3,129.74,162958.0,106.8228,106.8391,105.4205,105.7792,162958.0
2016-03-24 09:40:00,129.56,129.71,128.2,129.1,128128.0,105.6324,105.7547,104.5236,105.2574,128128.0
2016-03-24 09:45:00,128.97,130.02,128.97,129.96,59912.0,105.1514,106.0075,105.1514,105.9586,59912.0
2016-03-24 09:50:00,130.0,130.12,129.37,129.45,50936.0,105.9912,106.089,105.4775,105.5428,50936.0
2016-03-24 09:55:00,129.44,129.51,128.54,129.05,90616.0,105.5346,105.5917,104.8008,105.2166,90616.0
2016-03-24 10:00:00,128.95,129.45,128.95,129.33,45223.0,105.1351,105.5428,105.1351,105.4449,45223.0
2016-03-24 10:05:00,129.37,129.6,128.77,129.06,51948.0,105.4775,105.6651,104.9883,105.2248,51948.0
2016-03-24 10:10:00,129.08,129.12,128.7,128.74,47757.0,105.2411,105.2737,104.9313,104.9639,47757.0
2016-03-24 10:15:00,128.81,128.82,127.8,127.8,74683.0,105.021,105.0291,104.1975,104.1975,74683.0
2016-03-24 10:20:00,127.83,128.35,127.74,127.96,59751.0,104.222,104.6459,104.1486,104.3279,59751.0
2016-03-24 10:25:00,128.03,128.19,127.8,127.97,66031.0,104.385,104.5155,104.1975,104.3361,66031.0
2016-03-24 10:30:00,127.94,128.77,127.94,128.69,54269.0,104.3116,104.9883,104.3116,104.9231,54269.0
2016-03-24 10:35:00,128.73,129.41,128.72,129.41,98147.0,104.9557,105.5102,104.9476,105.5102,98147.0
2016-03-24 10:40:00,129.41,130.42,129.26,130.38,55957.0,105.5102,106.3336,105.3879,106.301,55957.0
2016-03-24 10:45:00,130.42,130.53,130.0,130.13,71710.0,106.3336,106.4233,105.9912,106.0972,71710.0
2016-03-24 10:50:00,130.09,130.14,129.78,129.88,35683.0,106.0646,106.1053,105.8118,105.8934,35683.0
2016-03-24 10:55:00,129.88,129.98,129.56,129.59,85145.0,105.8934,105.9749,105.6324,105.6569,85145.0
2016-03-24 11:00:00,129.65,129.76,129.41,129.55,44735.0,105.7058,105.7955,105.5102,105.6243,44735.0
2016-03-24 11:05:00,129.54,129.64,129.37,129.5,30832.0,105.6161,105.6977,105.4775,105.5835,30832.0
2016-03-24 11:10:00,129.53,129.55,129.17,129.33,18733.0,105.608,105.6243,105.3145,105.4449,18733.0
2016-03-24 11:15:00,129.33,129.41,129.14,129.28,40792.0,105.4449,105.5102,105.29,105.4042,40792.0
2016-03-24 11:20:00,129.35,129.35,129.14,129.22,17526.0,105.4612,105.4612,105.29,105.3552,17526.0
2016-03-24 11:25:00,129.18,129.22,129.01,129.18,12303.0,105.3226,105.3552,105.184,105.3226,12303.0
2016-03-24 11:30:00,129.12,129.22,129.05,129.15,45871.0,105.2737,105.3552,105.2166,105.2982,45871.0
2016-03-24 11:35:00,129.15,129.31,128.84,128.95,44801.0,105.2982,105.4286,105.0454,105.1351,44801.0
2016-03-24 11:40:00,128.87,128.89,128.53,128.64,23975.0,105.0699,105.0862,104.7927,104.8824,23975.0
2016-03-24 11:45:00,128.64,128.85,128.41,128.81,70339.0,104.8824,105.0536,104.6948,105.021,70339.0
2016-03-24 11:50:00,128.86,128.88,128.72,128.85,11892.0,105.0617,105.078,104.9476,105.0536,11892.0
2016-03-24 11:55:00,128.79,128.91,128.55,128.57,45501.0,105.0047,105.1025,104.809,104.8253,45501.0
2016-03-24 12:00:00,128.55,128.71,128.55,128.68,25070.0,104.809,104.9394,104.809,104.915,25070.0
2016-03-24 12:05:00,128.68,129.11,128.63,129.0,21647.0,104.915,105.2656,104.8742,105.1759,21647.0
2016-03-24 12:10:00,128.99,129.12,128.98,129.07,9743.0,105.1677,105.2737,105.1596,105.2329,9743.0
2016-03-24 12:15:00,129.09,129.13,128.93,129.0,20710.0,105.2493,105.2819,105.1188,105.1759,20710.0
2016-03-24 12:20:00,129.0,129.05,128.91,128.98,15688.0,105.1759,105.2166,105.1025,105.1596,15688.0
2016-03-24 12:25:00,128.96,129.07,128.93,129.06,11599.0,105.1433,105.2329,105.1188,105.2248,11599.0
2016-03-24 12:30:00,129.03,129.21,128.95,128.99,18769.0,105.2003,105.3471,105.1351,105.1677,18769.0
2016-03-24 12:35:00,128.98,129.13,128.96,129.06,11413.0,105.1596,105.2819,105.1433,105.2248,11413.0
2016-03-24 12:40:00,129.03,129.1,128.93,129.04,15322.0,105.2003,105.2574,105.1188,105.2085,15322.0
2016-03-24 12:45:00,128.97,129.07,128.97,129.0,23521.0,105.1514,105.2329,105.1514,105.1759,23521.0
2016-03-24 12:50:00,129.0,129.18,128.99,129.15,16565.0,105.1759,105.3226,105.1677,105.2982,16565.0
2016-03-24 12:55:00,129.15,129.25,129.06,129.15,22428.0,105.2982,105.3797,105.2248,105.2982,22428.0
2016-03-24 13:00:00,129.16,129.4,129.1,129.39,15891.0,105.3063,105.502,105.2574,105.4938,15891.0
2016-03-24 13:05:00,129.39,129.5,129.35,129.42,14880.0,105.4938,105.5835,105.4612,105.5183,14880.0
2016-03-24 13:10:00,129.39,129.39,129.17,129.17,9259.0,105.4938,105.4938,105.3145,105.3145,9259.0
2016-03-24 13:15:00,129.14,129.16,128.75,128.77,39038.0,105.29,105.3063,104.972,104.9883,39038.0
2016-03-24 13:20:00,128.8,128.85,128.67,128.73,28689.0,105.0128,105.0536,104.9068,104.9557,28689.0
2016-03-24 13:25:00,128.75,128.76,128.56,128.59,22148.0,104.972,104.9802,104.8171,104.8416,22148.0
2016-03-24 13:30:00,128.6,128.61,128.52,128.57,13823.0,104.8497,104.8579,104.7845,104.8253,13823.0
2016-03-24 13:35:00,128.54,128.85,128.54,128.85,29820.0,104.8008,105.0536,104.8008,105.0536,29820.0
2016-03-24 13:40:00,128.84,128.99,128.8,128.99,23935.0,105.0454,105.1677,105.0128,105.1677,23935.0
2016-03-24 13:45:00,128.99,129.09,128.96,128.96,17340.0,105.1677,105.2493,105.1433,105.1433,17340.0
2016-03-24 13:50:00,128.94,129.09,128.89,129.06,8818.0,105.127,105.2493,105.0862,105.2248,8818.0
2016-03-24 13:55:00,129.03,129.19,128.98,129.19,15586.0,105.2003,105.3308,105.1596,105.3308,15586.0
2016-03-24 14:00:00,129.18,129.33,129.12,129.19,12336.0,105.3226,105.4449,105.2737,105.3308,12336.0
2016-03-24 14:05:00,129.22,129.27,129.11,129.12,11474.0,105.3552,105.396,105.2656,105.2737,11474.0
2016-03-24 14:10:00,129.14,129.19,129.07,129.11,12998.0,105.29,105.3308,105.2329,105.2656,12998.0
2016-03-24 14:15:00,129.09,129.18,129.05,129.11,14848.0,105.2493,105.3226,105.2166,105.2656,14848.0
2016-03-24 14:20:00,129.12,129.2,129.11,129.2,6653.0,105.2737,105.3389,105.2656,105.3389,6653.0
2016-03-24 14:25:00,129.2,129.27,129.11,129.23,28717.0,105.3389,105.396,105.2656,105.3634,28717.0
2016-03-24 14:30:00,129.24,129.24,128.97,128.98,14751.0,105.3715,105.3715,105.1514,105.1596,14751.0
2016-03-24 14:35:00,128.99,129.2,128.97,129.14,14561.0,105.1677,105.3389,105.1514,105.29,14561.0
2016-03-24 14:40:00,129.14,129.28,129.13,129.26,6219.0,105.29,105.4042,105.2819,105.3879,6219.0
2016-03-24 14:45:00,129.24,129.28,129.19,129.2,8672.0,105.3715,105.4042,105.3308,105.3389,8672.0
2016-03-24 14:50:00,129.19,129.31,129.16,129.18,19078.0,105.3308,105.4286,105.3063,105.3226,19078.0
2016-03-24 14:55:00,129.21,129.32,129.18,129.25,15146.0,105.3471,105.4368,105.3226,105.3797,15146.0
2016-03-24 15:00:00,129.24,129.27,129.07,129.13,17128.0,105.3715,105.396,105.2329,105.2819,17128.0
2016-03-24 15:05:00,129.14,129.17,129.0,129.01,17246.0,105.29,105.3145,105.1759,105.184,17246.0
2016-03-24 15:10:00,129.01,129.26,129.0,129.24,19631.0,105.184,105.3879,105.1759,105.3715,19631.0
2016-03-24 15:15:00,129.26,129.29,129.2,129.22,10348.0,105.3879,105.4123,105.3389,105.3552,10348.0
2016-03-24 15:20:00,129.23,129.27,129.1,129.11,15391.0,105.3634,105.396,105.2574,105.2656,15391.0
2016-03-24 15:25:00,129.1,129.18,129.08,129.13,27367.0,105.2574,105.3226,105.2411,105.2819,27367.0
2016-03-24 15:30:00,129.11,129.19,129.1,129.11,21459.0,105.2656,105.3308,105.2574,105.2656,21459.0
2016-03-24 15:35:00,129.12,129.21,129.06,129.17,29957.0,105.2737,105.3471,105.2248,105.3145,29957.0
2016-03-24 15:40:00,129.19,129.44,129.14,129.27,66571.0,105.3308,105.5346,105.29,105.396,66571.0
2016-03-24 15:45:00,129.24,129.27,129.04,129.06,53946.0,105.3715,105.396,105.2085,105.2248,53946.0
2016-03-24 15:50:00,129.05,129.12,129.01,129.03,35214.0,105.2166,105.2737,105.184,105.2003,35214.0
2016-03-24 15:55:00,129.05,129.12,128.96,129.11,83698.0,105.2166,105.2737,105.1433,105.2656,83698.0
2016-03-28 09:30:00,129.5,129.68,129.08,129.13,39163.0,105.5835,105.7303,105.2411,105.2819,39163.0
2016-03-28 09:35:00,129.16,129.53,128.99,129.48,19493.0,105.3063,105.608,105.1677,105.5672,19493.0
2016-03-28 09:40:00,129.47,129.48,129.19,129.19,20473.0,105.5591,105.5672,105.3308,105.3308,20473.0
2016-03-28 09:45:00,129.3,129.46,129.15,129.44,15203.0,105.4205,105.5509,105.2982,105.5346,15203.0
2016-03-28 09:50:00,129.37,129.42,129.05,129.13,22888.0,105.4775,105.5183,105.2166,105.2819,22888.0
2016-03-28 09:55:00,129.24,129.29,129.06,129.2,12564.0,105.3715,105.4123,105.2248,105.3389,12564.0
2016-03-28 10:00:00,129.31,129.68,129.27,129.61,18982.0,105.4286,105.7303,105.396,105.6732,18982.0
2016-03-28 10:05:00,129.56,129.89,129.55,129.89,25121.0,105.6324,105.9015,105.6243,105.9015,25121.0
2016-03-28 10:10:00,129.86,129.99,129.81,129.98,10696.0,105.877,105.983,105.8363,105.9749,10696.0
2016-03-28 10:15:00,129.94,130.08,129.88,130.08,17185.0,105.9423,106.0564,105.8934,106.0564,17185.0
2016-03-28 10:20:00,130.09,130.09,129.95,129.98,18648.0,106.0646,106.0646,105.9504,105.9749,18648.0
2016-03-28 10:25:00,129.96,130.04,129.7,129.7,23143.0,105.9586,106.0238,105.7466,105.7466,23143.0
2016-03-28 10:30:00,129.67,129.73,129.48,129.73,12966.0,105.7221,105.7711,105.5672,105.7711,12966.0
2016-03-28 10:35:00,129.72,129.96,129.7,129.76,9056.0,105.7629,105.9586,105.7466,105.7955,9056.0
2016-03-28 10:40:00,129.78,130.04,129.78,130.0,16980.0,105.8118,106.0238,105.8118,105.9912,16980.0
2016-03-28 10:45:00,129.99,130.0,129.53,129.88,15655.0,105.983,105.9912,105.608,105.8934,15655.0
2016-03-28 10:50:00,129.82,130.1,129.82,130.02,48643.0,105.8444,106.0727,105.8444,106.0075,48643.0
2016-03-28 10:55:00,130.01,130.03,129.91,129.97,16376.0,105.9993,106.0156,105.9178,105.9667,16376.0
2016-03-28 11:00:00,130.03,130.17,130.01,130.05,36978.0,106.0156,106.1298,105.9993,106.032,36978.0
2016-03-28 11:05:00,130.04,130.06,129.97,130.01,14079.0,106.0238,106.0401,105.9667,105.9993,14079.0
2016-03-28 11:10:00,130.01,130.28,130.01,130.28,10795.0,105.9993,106.2195,105.9993,106.2195,10795.0
2016-03-28 11:15:00,130.31,130.41,130.11,130.18,15582.0,106.2439,106.3255,106.0809,106.1379,15582.0
2016-03-28 11:20:00,130.1,130.17,129.99,130.12,8607.0,106.0727,106.1298,105.983,106.089,8607.0
2016-03-28 11:25:00,130.12,130.12,129.97,130.05,5931.0,106.089,106.089,105.9667,106.032,5931.0
2016-03-28 11:30:00,130.05,130.16,130.0,130.09,8805.0,106.032,106.1216,105.9912,106.0646,8805.0
2016-03-28 11:35:00,130.14,130.17,130.09,130.17,6002.0,106.1053,106.1298,106.0646,106.1298,6002.0
2016-03-28 11:40:00,130.17,130.17,129.96,130.08,11559.0,106.1298,106.1298,105.9586,106.0564,11559.0
2016-03-28 11:45:00,130.08,130.23,130.06,130.12,8209.0,106.0564,106.1787,106.0401,106.089,8209.0
2016-03-28 11:50:00,130.11,130.2,130.03,130.03,13243.0,106.0809,106.1543,106.0156,106.0156,13243.0
2016-03-28 11:55:00,130.03,130.19,129.99,130.18,15821.0,106.0156,106.1461,105.983,106.1379,15821.0
2016-03-28 12:00:00,130.13,130.16,130.0,130.11,6591.0,106.0972,106.1216,105.9912,106.0809,6591.0
2016-03-28 12:05:00,130.12,130.2,130.01,130.01,12295.0,106.089,106.1543,105.9993,105.9993,12295.0
2016-03-28 12:10:00,129.99,130.13,129.99,130.06,4956.0,105.983,106.0972,105.983,106.0401,4956.0
2016-03-28 12:15:00,130.08,130.12,130.03,130.03,15079.0,106.0564,106.089,106.0156,106.0156,15079.0
2016-03-28 12:20:00,130.03,130.08,130.01,130.03,7180.0,106.0156,106.0564,105.9993,106.0156,7180.0
2016-03-28 12:25:00,130.01,130.04,129.96,129.99,13735.0,105.9993,106.0238,105.9586,105.983,13735.0
2016-03-28 12:30:00,130.02,130.07,129.98,130.05,8536.0,106.0075,106.0483,105.9749,106.032,8536.0
2016-03-28 12:35:00,130.02,130.25,130.0,130.25,8162.0,106.0075,106.195,105.9912,106.195,8162.0
2016-03-28 12:40:00,130.25,130.33,130.15,130.3,16636.0,106.195,106.2602,106.1135,106.2358,16636.0
2016-03-28 12:45:00,130.27,130.27,130.14,130.2,7514.0,106.2113,106.2113,106.1053,106.1543,7514.0
2016-03-28 12:50:00,130.2,130.28,130.11,130.28,7401.0,106.1543,106.2195,106.0809,106.2195,7401.0
2016-03-28 12:55:00,130.25,130.35,130.22,130.35,9573.0,106.195,106.2765,106.1706,106.2765,9573.0
2016-03-28 13:00:00,130.32,130.34,130.25,130.26,10603.0,106.2521,106.2684,106.195,106.2032,10603.0
2016-03-28 13:05:00,130.26,130.36,130.26,130.35,7409.0,106.2032,106.2847,106.2032,106.2765,7409.0
2016-03-28 13:10:00,130.36,130.45,130.28,130.31,8175.0,106.2847,106.3581,106.2195,106.2439,8175.0
2016-03-28 13:15:00,130.34,130.42,130.32,130.39,22548.0,106.2684,106.3336,106.2521,106.3092,22548.0
2016-03-28 13:20:00,130.37,130.55,130.36,130.51,20409.0,106.2929,106.4396,106.2847,106.407,20409.0
2016-03-28 13:25:00,130.55,130.61,130.49,130.55,21030.0,106.4396,106.4885,106.3907,106.4396,21030.0
2016-03-28 13:30:00,130.56,130.62,130.46,130.46,20866.0,106.4478,106.4967,106.3662,106.3662,20866.0
2016-03-28 13:35:00,130.44,130.46,130.35,130.4,7804.0,106.3499,106.3662,106.2765,106.3173,7804.0
2016-03-28 13:40:00,130.4,130.55,130.4,130.48,7374.0,106.3173,106.4396,106.3173,106.3825,7374.0
2016-03-28 13:45:00,130.46,130.5,130.35,130.48,6869.0,106.3662,106.3988,106.2765,106.3825,6869.0
2016-03-28 13:50:00,130.5,130.59,130.48,130.54,9248.0,106.3988,106.4722,106.3825,106.4315,9248.0
2016-03-28 13:55:00,130.59,130.6,130.49,130.52,9494.0,106.4722,106.4804,106.3907,106.4152,9494.0
2016-03-28 14:00:00,130.53,130.58,130.46,130.51,7709.0,106.4233,106.4641,106.3662,106.407,7709.0
2016-03-28 14:05:00,130.55,130.57,130.42,130.43,6743.0,106.4396,106.4559,106.3336,106.3418,6743.0
2016-03-28 14:10:00,130.46,130.63,130.46,130.62,11371.0,106.3662,106.5048,106.3662,106.4967,11371.0
2016-03-28 14:15:00,130.62,130.74,130.6,130.71,8712.0,106.4967,106.5945,106.4804,106.5701,8712.0
2016-03-28 14:20:00,130.71,130.71,130.63,130.63,9811.0,106.5701,106.5701,106.5048,106.5048,9811.0
2016-03-28 14:25:00,130.62,130.62,130.38,130.51,18228.0,106.4967,106.4967,106.301,106.407,18228.0
2016-03-28 14:30:00,130.5,130.52,130.39,130.5,19536.0,106.3988,106.4152,106.3092,106.3988,19536.0
2016-03-28 14:35:00,130.47,130.55,130.4,130.53,14151.0,106.3744,106.4396,106.3173,106.4233,14151.0
2016-03-28 14:40:00,130.53,130.53,130.25,130.39,18783.0,106.4233,106.4233,106.195,106.3092,18783.0
2016-03-28 14:45:00,130.39,130.5,130.36,130.44,19510.0,106.3092,106.3988,106.2847,106.3499,19510.0
2016-03-28 14:50:00,130.44,130.5,130.31,130.36,14360.0,106.3499,106.3988,106.2439,106.2847,14360.0
2016-03-28 14:55:00,130.35,130.54,130.28,130.48,15832.0,106.2765,106.4315,106.2195,106.3825,15832.0
2016-03-28 15:00:00,130.47,130.67,130.44,130.63,22784.0,106.3744,106.5375,106.3499,106.5048,22784.0
2016-03-28 15:05:00,130.67,130.92,130.63,130.88,18968.0,106.5375,106.7413,106.5048,106.7087,18968.0
2016-03-28 15:10:00,130.91,130.96,130.84,130.96,23828.0,106.7331,106.7739,106.6761,106.7739,23828.0
2016-03-28 15:15:00,130.98,131.03,130.92,130.96,26805.0,106.7902,106.831,106.7413,106.7739,26805.0
2016-03-28 15:20:00,130.98,131.11,130.92,131.03,17841.0,106.7902,106.8962,106.7413,106.831,17841.0
2016-03-28 15:25:00,131.02,131.07,130.88,131.04,31222.0,106.8228,106.8636,106.7087,106.8391,31222.0
2016-03-28 15:30:00,131.04,131.06,130.86,130.87,37994.0,106.8391,106.8554,106.6924,106.7005,37994.0
2016-03-28 15:35:00,130.88,130.95,130.74,130.81,14251.0,106.7087,106.7657,106.5945,106.6516,14251.0
2016-03-28 15:40:00,130.81,130.95,130.8,130.93,28279.0,106.6516,106.7657,106.6434,106.7494,28279.0
2016-03-28 15:45:00,130.93,130.94,130.79,130.93,41424.0,106.7494,106.7576,106.6353,106.7494,41424.0
2016-03-28 15:50:00,130.9,130.9,130.67,130.67,39769.0,106.725,106.725,106.5375,106.5375,39769.0
2016-03-28 15:55:00,130.66,130.97,130.59,130.8,117889.0,106.5293,106.782,106.4722,106.6434,117889.0
2016-03-29 09:30:00,130.79,130.9,130.28,130.59,31246.0,106.6353,106.725,106.2195,106.4722,31246.0
2016-03-29 09:35:00,130.59,130.72,130.37,130.55,24681.0,106.4722,106.5782,106.2929,106.4396,24681.0
2016-03-29 09:40:00,130.57,130.7,130.06,130.53,20028.0,106.4559,106.5619,106.0401,106.4233,20028.0
2016-03-29 09:45:00,130.64,130.64,130.37,130.42,6666.0,106.513,106.513,106.2929,106.3336,6666.0
2016-03-29 09:50:00,130.42,130.47,130.19,130.37,12835.0,106.3336,106.3744,106.1461,106.2929,12835.0
2016-03-29 09:55:00,130.4,130.55,130.4,130.46,4054.0,106.3173,106.4396,106.3173,106.3662,4054.0
2016-03-29 10:00:00,130.5,130.94,130.47,130.89,12644.0,106.3988,106.7576,106.3744,106.7168,12644.0
2016-03-29 10:05:00,130.83,131.33,130.69,131.33,12280.0,106.6679,107.0756,106.5538,107.0756,12280.0
2016-03-29 10:10:00,131.29,131.54,131.23,131.46,23139.0,107.0429,107.2468,106.994,107.1816,23139.0
2016-03-29 10:15:00,131.42,131.47,131.22,131.32,12669.0,107.1489,107.1897,106.9859,107.0674,12669.0
2016-03-29 10:20:00,131.36,132.07,131.35,132.07,26717.0,107.1,107.6789,107.0919,107.6789,26717.0
2016-03-29 10:25:00,132.09,132.09,131.78,131.97,19287.0,107.6952,107.6952,107.4425,107.5974,19287.0
2016-03-29 10:30:00,132.0,132.14,131.89,131.97,29797.0,107.6218,107.736,107.5321,107.5974,29797.0
2016-03-29 10:35:00,131.94,132.17,131.68,132.01,31444.0,107.5729,107.7604,107.3609,107.63,31444.0
2016-03-29 10:40:00,132.02,132.15,131.9,131.99,41306.0,107.6381,107.7441,107.5403,107.6137,41306.0
2016-03-29 10:45:00,131.99,132.0,131.69,131.72,14773.0,107.6137,107.6218,107.3691,107.3935,14773.0
2016-03-29 10:50:00,131.71,131.97,131.71,131.83,18857.0,107.3854,107.5974,107.3854,107.4832,18857.0
2016-03-29 10:55:00,131.82,131.9,131.74,131.88,13221.0,107.4751,107.5403,107.4098,107.524,13221.0
2016-03-29 11:00:00,131.93,132.08,131.86,131.87,11043.0,107.5647,107.687,107.5077,107.5158,11043.0
2016-03-29 11:05:00,131.9,131.9,131.63,131.71,17790.0,107.5403,107.5403,107.3202,107.3854,17790.0
2016-03-29 11:10:00,131.71,131.82,131.63,131.7,15338.0,107.3854,107.4751,107.3202,107.3772,15338.0
2016-03-29 11:15:00,131.7,131.83,131.64,131.83,12130.0,107.3772,107.4832,107.3283,107.4832,12130.0
2016-03-29 11:20:00,131.82,131.89,131.62,131.62,12508.0,107.4751,107.5321,107.312,107.312,12508.0
2016-03-29 11:25:00,131.61,131.67,131.47,131.59,15338.0,107.3038,107.3528,107.1897,107.2875,15338.0
2016-03-29 11:30:00,131.57,131.61,131.41,131.45,42726.0,107.2712,107.3038,107.1408,107.1734,42726.0
2016-03-29 11:35:00,131.5,131.6,131.38,131.52,13007.0,107.2142,107.2957,107.1163,107.2305,13007.0
2016-03-29 11:40:00,131.52,131.91,131.51,131.89,12837.0,107.2305,107.5484,107.2223,107.5321,12837.0
2016-03-29 11:45:00,131.92,131.95,131.71,131.84,63690.0,107.5566,107.5811,107.3854,107.4914,63690.0
2016-03-29 11:50:00,131.8,131.8,131.68,131.75,10204.0,107.4588,107.4588,107.3609,107.418,10204.0
2016-03-29 11:55:00,131.75,131.86,131.75,131.82,5141.0,107.418,107.5077,107.418,107.4751,5141.0
2016-03-29 12:00:00,131.79,131.82,131.61,131.61,8693.0,107.4506,107.4751,107.3038,107.3038,8693.0
2016-03-29 12:05:00,131.59,131.61,131.45,131.55,14332.0,107.2875,107.3038,107.1734,107.2549,14332.0
2016-03-29 12:10:00,131.55,131.59,131.5,131.54,10089.0,107.2549,107.2875,107.2142,107.2468,10089.0
2016-03-29 12:15:00,131.55,131.6,131.49,131.51,10438.0,107.2549,107.2957,107.206,107.2223,10438.0
2016-03-29 12:20:00,131.52,132.2,131.52,131.97,22683.0,107.2305,107.7849,107.2305,107.5974,22683.0
2016-03-29 12:25:00,131.97,132.01,131.7,131.93,51086.0,107.5974,107.63,107.3772,107.5647,51086.0
2016-03-29 12:30:00,131.96,132.04,131.8,131.96,41282.0,107.5892,107.6544,107.4588,107.5892,41282.0
2016-03-29 12:35:00,131.97,132.03,131.74,131.74,12140.0,107.5974,107.6463,107.4098,107.4098,12140.0
2016-03-29 12:40:00,131.77,132.03,131.71,132.03,7713.0,107.4343,107.6463,107.3854,107.6463,7713.0
2016-03-29 12:45:00,132.02,132.03,131.72,131.75,31723.0,107.6381,107.6463,107.3935,107.418,31723.0
2016-03-29 12:50:00,131.72,131.79,131.67,131.79,10899.0,107.3935,107.4506,107.3528,107.4506,10899.0
2016-03-29 12:55:00,131.78,131.83,131.54,131.68,6539.0,107.4425,107.4832,107.2468,107.3609,6539.0
2016-03-29 13:00:00,131.72,131.76,131.59,131.59,5629.0,107.3935,107.4261,107.2875,107.2875,5629.0
2016-03-29 13:05:00,131.59,131.7,131.52,131.7,3301.0,107.2875,107.3772,107.2305,107.3772,3301.0
2016-03-29 13:10:00,131.7,131.89,131.68,131.76,8755.0,107.3772,107.5321,107.3609,107.4261,8755.0
2016-03-29 13:15:00,131.77,131.89,131.75,131.83,6169.0,107.4343,107.5321,107.418,107.4832,6169.0
2016-03-29 13:20:00,131.8,131.86,131.69,131.75,12392.0,107.4588,107.5077,107.3691,107.418,12392.0
2016-03-29 13:25:00,131.74,131.92,131.73,131.91,17554.0,107.4098,107.5566,107.4017,107.5484,17554.0
2016-03-29 13:30:00,131.9,132.05,131.83,131.96,15008.0,107.5403,107.6626,107.4832,107.5892,15008.0
2016-03-29 13:35:00,132.0,132.0,131.82,131.86,11988.0,107.6218,107.6218,107.4751,107.5077,11988.0
2016-03-29 13:40:00,131.87,131.93,131.79,131.82,10845.0,107.5158,107.5647,107.4506,107.4751,10845.0
2016-03-29 13:45:00,131.84,131.95,131.84,131.87,11843.0,107.4914,107.5811,107.4914,107.5158,11843.0
2016-03-29 13:50:00,131.87,131.93,131.65,131.68,9752.0,107.5158,107.5647,107.3365,107.3609,9752.0
2016-03-29 13:55:00,131.68,131.74,131.59,131.65,6065.0,107.3609,107.4098,107.2875,107.3365,6065.0
2016-03-29 14:00:00,131.62,131.81,131.61,131.76,8485.0,107.312,107.4669,107.3038,107.4261,8485.0
2016-03-29 14:05:00,131.81,131.98,131.79,131.94,13262.0,107.4669,107.6055,107.4506,107.5729,13262.0
2016-03-29 14:10:00,131.92,131.96,131.84,131.86,16838.0,107.5566,107.5892,107.4914,107.5077,16838.0
2016-03-29 14:15:00,131.87,131.94,131.85,131.88,21733.0,107.5158,107.5729,107.4995,107.524,21733.0
2016-03-29 14:20:00,131.88,131.92,131.85,131.86,9376.0,107.524,107.5566,107.4995,107.5077,9376.0
2016-03-29 14:25:00,131.88,131.99,131.86,131.94,9234.0,107.524,107.6137,107.5077,107.5729,9234.0
2016-03-29 14:30:00,132.0,132.06,131.94,132.04,18636.0,107.6218,107.6707,107.5729,107.6544,18636.0
2016-03-29 14:35:00,132.06,132.18,131.99,132.0,15055.0,107.6707,107.7686,107.6137,107.6218,15055.0
2016-03-29 14:40:00,132.0,132.11,131.94,132.04,7108.0,107.6218,107.7115,107.5729,107.6544,7108.0
2016-03-29 14:45:00,132.02,132.04,131.97,132.0,10128.0,107.6381,107.6544,107.5974,107.6218,10128.0
2016-03-29 14:50:00,132.04,132.04,131.89,131.89,10636.0,107.6544,107.6544,107.5321,107.5321,10636.0
2016-03-29 14:55:00,131.87,131.89,131.75,131.89,7996.0,107.5158,107.5321,107.418,107.5321,7996.0
2016-03-29 15:00:00,131.89,131.92,131.83,131.85,8246.0,107.5321,107.5566,107.4832,107.4995,8246.0
2016-03-29 15:05:00,131.87,131.97,131.85,131.95,9536.0,107.5158,107.5974,107.4995,107.5811,9536.0
2016-03-29 15:10:00,131.94,132.02,131.94,131.99,8998.0,107.5729,107.6381,107.5729,107.6137,8998.0
2016-03-29 15:15:00,131.97,131.97,131.87,131.87,12043.0,107.5974,107.5974,107.5158,107.5158,12043.0
2016-03-29 15:20:00,131.9,131.95,131.84,131.9,16050.0,107.5403,107.5811,107.4914,107.5403,16050.0
2016-03-29 15:25:00,131.91,131.92,131.87,131.9,6938.0,107.5484,107.5566,107.5158,107.5403,6938.0
2016-03-29 15:30:00,131.9,131.95,131.82,131.85,19066.0,107.5403,107.5811,107.4751,107.4995,19066.0
2016-03-29 15:35:00,131.82,131.94,131.82,131.93,15931.0,107.4751,107.5729,107.4751,107.5647,15931.0
2016-03-29 15:40:00,131.92,131.92,131.75,131.75,22392.0,107.5566,107.5566,107.418,107.418,22392.0
2016-03-29 15:45:00,131.77,131.79,131.71,131.79,35006.0,107.4343,107.4506,107.3854,107.4506,35006.0
2016-03-29 15:50:00,131.77,131.98,131.76,131.95,28971.0,107.4343,107.6055,107.4261,107.5811,28971.0
2016-03-29 15:55:00,131.95,131.96,131.79,131.86,56350.0,107.5811,107.5892,107.4506,107.5077,56350.0
2016-03-30 09:30:00,132.13,132.32,131.99,132.0,35584.0,107.7278,107.8827,107.6137,107.6218,35584.0
2016-03-30 09:35:00,132.05,132.32,132.03,132.12,8766.0,107.6626,107.8827,107.6463,107.7197,8766.0
2016-03-30 09:40:00,132.17,132.4,132.12,132.26,28085.0,107.7604,107.9479,107.7197,107.8338,28085.0
2016-03-30 09:45:00,132.26,132.37,132.07,132.16,6620.0,107.8338,107.9235,107.6789,107.7523,6620.0
2016-03-30 09:50:00,132.19,132.21,131.65,131.65,6027.0,107.7767,107.793,107.3365,107.3365,6027.0
2016-03-30 09:55:00,131.75,131.96,131.75,131.86,10369.0,107.418,107.5892,107.418,107.5077,10369.0
2016-03-30 10:00:00,131.93,131.93,131.8,131.8,5838.0,107.5647,107.5647,107.4588,107.4588,5838.0
2016-03-30 10:05:00,131.83,132.17,131.82,132.1,17048.0,107.4832,107.7604,107.4751,107.7034,17048.0
2016-03-30 10:10:00,132.07,132.11,131.93,131.98,15008.0,107.6789,107.7115,107.5647,107.6055,15008.0
2016-03-30 10:15:00,131.98,132.07,131.5,131.54,41437.0,107.6055,107.6789,107.2142,107.2468,41437.0
2016-03-30 10:20:00,131.6,131.7,131.47,131.69,15693.0,107.2957,107.3772,107.1897,107.3691,15693.0
2016-03-30 10:25:00,131.69,131.77,131.67,131.73,6836.0,107.3691,107.4343,107.3528,107.4017,6836.0
2016-03-30 10:30:00,131.76,131.96,131.73,131.91,23869.0,107.4261,107.5892,107.4017,107.5484,23869.0
2016-03-30 10:35:00,131.89,132.04,131.89,132.02,17344.0,107.5321,107.6544,107.5321,107.6381,17344.0
2016-03-30 10:40:00,132.04,132.1,132.04,132.1,9037.0,107.6544,107.7034,107.6544,107.7034,9037.0
2016-03-30 10:45:00,132.1,132.12,131.89,131.96,11063.0,107.7034,107.7197,107.5321,107.5892,11063.0
2016-03-30 10:50:00,131.93,131.97,131.76,131.86,7905.0,107.5647,107.5974,107.4261,107.5077,7905.0
2016-03-30 10:55:00,131.86,131.86,131.79,131.85,16073.0,107.5077,107.5077,107.4506,107.4995,16073.0
2016-03-30 11:00:00,131.84,132.04,131.84,131.95,17598.0,107.4914,107.6544,107.4914,107.5811,17598.0
2016-03-30 11:05:00,131.97,131.99,131.71,131.72,16371.0,107.5974,107.6137,107.3854,107.3935,16371.0
2016-03-30 11:10:00,131.7,131.73,131.59,131.6,6239.0,107.3772,107.4017,107.2875,107.2957,6239.0
2016-03-30 11:15:00,131.59,131.72,131.56,131.64,15520.0,107.2875,107.3935,107.2631,107.3283,15520.0
2016-03-30 11:20:00,131.65,131.82,131.65,131.81,11231.0,107.3365,107.4751,107.3365,107.4669,11231.0
2016-03-30 11:25:00,131.79,131.85,131.7,131.72,21462.0,107.4506,107.4995,107.3772,107.3935,21462.0
2016-03-30 11:30:00,131.7,131.72,131.55,131.55,9263.0,107.3772,107.3935,107.2549,107.2549,9263.0
2016-03-30 11:35:00,131.55,131.66,131.4,131.51,10502.0,107.2549,107.3446,107.1326,107.2223,10502.0
2016-03-30 11:40:00,131.52,131.57,131.44,131.47,14377.0,107.2305,107.2712,107.1652,107.1897,14377.0
2016-03-30 11:45:00,131.46,131.56,131.45,131.53,11752.0,107.1816,107.2631,107.1734,107.2386,11752.0
2016-03-30 11:50:00,131.53,131.73,131.52,131.73,13186.0,107.2386,107.4017,107.2305,107.4017,13186.0
2016-03-30 11:55:00,131.73,131.83,131.69,131.81,7715.0,107.4017,107.4832,107.3691,107.4669,7715.0
2016-03-30 12:00:00,131.8,131.86,131.71,131.85,17029.0,107.4588,107.5077,107.3854,107.4995,17029.0
2016-03-30 12:05:00,131.79,131.83,131.75,131.81,7395.0,107.4506,107.4832,107.418,107.4669,7395.0
2016-03-30 12:10:00,131.84,131.87,131.78,131.81,5153.0,107.4914,107.5158,107.4425,107.4669,5153.0
2016-03-30 12:15:00,131.84,131.89,131.77,131.89,2884.0,107.4914,107.5321,107.4343,107.5321,2884.0
2016-03-30 12:20:00,131.85,131.88,131.66,131.66,5475.0,107.4995,107.524,107.3446,107.3446,5475.0
2016-03-30 12:25:00,131.65,131.76,131.59,131.65,4898.0,107.3365,107.4261,107.2875,107.3365,4898.0
2016-03-30 12:30:00,131.64,131.75,131.63,131.74,1200.0,107.3283,107.418,107.3202,107.4098,1200.0
2016-03-30 12:35:00,131.74,131.75,131.58,131.64,20210.0,107.4098,107.418,107.2794,107.3283,20210.0
2016-03-30 12:40:00,131.63,131.65,131.59,131.61,12707.0,107.3202,107.3365,107.2875,107.3038,12707.0
2016-03-30 12:45:00,131.57,131.63,131.54,131.58,12520.0,107.2712,107.3202,107.2468,107.2794,12520.0
2016-03-30 12:50:00,131.63,131.65,131.53,131.55,5608.0,107.3202,107.3365,107.2386,107.2549,5608.0
2016-03-30 12:55:00,131.57,131.64,131.57,131.62,2540.0,107.2712,107.3283,107.2712,107.312,2540.0
2016-03-30 13:00:00,131.59,131.62,131.5,131.56,14906.0,107.2875,107.312,107.2142,107.2631,14906.0
2016-03-30 13:05:00,131.56,131.58,131.52,131.58,11315.0,107.2631,107.2794,107.2305,107.2794,11315.0
2016-03-30 13:10:00,131.54,131.55,131.46,131.52,16536.0,107.2468,107.2549,107.1816,107.2305,16536.0
2016-03-30 13:15:00,131.52,131.52,131.36,131.36,8452.0,107.2305,107.2305,107.1,107.1,8452.0
2016-03-30 13:20:00,131.36,131.39,131.34,131.36,5995.0,107.1,107.1245,107.0837,107.1,5995.0
2016-03-30 13:25:00,131.35,131.38,131.33,131.37,6254.0,107.0919,107.1163,107.0756,107.1082,6254.0
2016-03-30 13:30:00,131.36,131.39,131.25,131.27,10983.0,107.1,107.1245,107.0103,107.0266,10983.0
2016-03-30 13:35:00,131.27,131.32,131.24,131.28,9225.0,107.0266,107.0674,107.0022,107.0348,9225.0
2016-03-30 13:40:00,131.3,131.35,131.24,131.35,14584.0,107.0511,107.0919,107.0022,107.0919,14584.0
2016-03-30 13:45:00,131.38,131.69,131.37,131.65,7335.0,107.1163,107.3691,107.1082,107.3365,7335.0
2016-03-30 13:50:00,131.66,131.74,131.66,131.72,9671.0,107.3446,107.4098,107.3446,107.3935,9671.0
2016-03-30 13:55:00,131.72,131.75,131.66,131.7,15723.0,107.3935,107.418,107.3446,107.3772,15723.0
2016-03-30 14:00:00,131.64,131.72,131.57,131.72,4994.0,107.3283,107.3935,107.2712,107.3935,4994.0
2016-03-30 14:05:00,131.69,131.84,131.68,131.79,31030.0,107.3691,107.4914,107.3609,107.4506,31030.0
2016-03-30 14:10:00,131.78,131.88,131.76,131.82,5412.0,107.4425,107.524,107.4261,107.4751,5412.0
2016-03-30 14:15:00,131.81,131.85,131.74,131.81,5047.0,107.4669,107.4995,107.4098,107.4669,5047.0
2016-03-30 14:20:00,131.83,131.83,131.66,131.76,13454.0,107.4832,107.4832,107.3446,107.4261,13454.0
2016-03-30 14:25:00,131.77,131.79,131.7,131.78,14231.0,107.4343,107.4506,107.3772,107.4425,14231.0
2016-03-30 14:30:00,131.78,131.81,131.76,131.76,15628.0,107.4425,107.4669,107.4261,107.4261,15628.0
2016-03-30 14:35:00,131.75,131.75,131.65,131.67,2780.0,107.418,107.418,107.3365,107.3528,2780.0
2016-03-30 14:40:00,131.67,131.68,131.53,131.6,9572.0,107.3528,107.3609,107.2386,107.2957,9572.0
2016-03-30 14:45:00,131.6,131.7,131.6,131.7,3900.0,107.2957,107.3772,107.2957,107.3772,3900.0
2016-03-30 14:50:00,131.7,131.74,131.68,131.73,6061.0,107.3772,107.4098,107.3609,107.4017,6061.0
2016-03-30 14:55:00,131.74,131.75,131.64,131.64,9367.0,107.4098,107.418,107.3283,107.3283,9367.0
2016-03-30 15:00:00,131.64,131.72,131.64,131.67,12107.0,107.3283,107.3935,107.3283,107.3528,12107.0
2016-03-30 15:05:00,131.67,131.75,131.67,131.72,7014.0,107.3528,107.418,107.3528,107.3935,7014.0
2016-03-30 15:10:00,131.74,131.74,131.64,131.73,6700.0,107.4098,107.4098,107.3283,107.4017,6700.0
2016-03-30 15:15:00,131.72,131.74,131.64,131.66,10938.0,107.3935,107.4098,107.3283,107.3446,10938.0
2016-03-30 15:20:00,131.66,131.74,131.62,131.72,10393.0,107.3446,107.4098,107.312,107.3935,10393.0
2016-03-30 15:25:00,131.74,131.75,131.69,131.72,10556.0,107.4098,107.418,107.3691,107.3935,10556.0
2016-03-30 15:30:00,131.71,131.72,131.59,131.61,9851.0,107.3854,107.3935,107.2875,107.3038,9851.0
2016-03-30 15:35:00,131.61,131.66,131.59,131.65,7610.0,107.3038,107.3446,107.2875,107.3365,7610.0
2016-03-30 15:40:00,131.66,131.66,131.55,131.58,15059.0,107.3446,107.3446,107.2549,107.2794,15059.0
2016-03-30 15:45:00,131.59,131.7,131.58,131.68,38978.0,107.2875,107.3772,107.2794,107.3609,38978.0
2016-03-30 15:50:00,131.68,131.74,131.62,131.67,79005.0,107.3609,107.4098,107.312,107.3528,79005.0
2016-03-30 15:55:00,131.67,131.77,131.59,131.72,115073.0,107.3528,107.4343,107.2875,107.3935,115073.0
2016-03-31 09:30:00,131.57,131.82,131.19,131.24,23203.0,107.2712,107.4751,106.9614,107.0022,23203.0
2016-03-31 09:35:00,131.3,131.3,130.92,131.14,12823.0,107.0511,107.0511,106.7413,106.9206,12823.0
2016-03-31 09:40:00,131.17,131.17,130.66,131.1,9368.0,106.9451,106.9451,106.5293,106.888,9368.0
2016-03-31 09:45:00,131.07,131.11,130.5,130.65,12866.0,106.8636,106.8962,106.3988,106.5211,12866.0
2016-03-31 09:50:00,130.65,130.7,130.46,130.46,7169.0,106.5211,106.5619,106.3662,106.3662,7169.0
2016-03-31 09:55:00,130.45,130.87,130.44,130.83,8243.0,106.3581,106.7005,106.3499,106.6679,8243.0
2016-03-31 10:00:00,130.8,131.26,130.79,130.79,31853.0,106.6434,107.0185,106.6353,106.6353,31853.0
2016-03-31 10:05:00,130.76,130.84,130.58,130.64,19494.0,106.6108,106.6761,106.4641,106.513,19494.0
2016-03-31 10:10:00,130.69,130.69,130.42,130.56,18912.0,106.5538,106.5538,106.3336,106.4478,18912.0
2016-03-31 10:15:00,130.58,130.7,130.44,130.59,9397.0,106.4641,106.5619,106.3499,106.4722,9397.0
2016-03-31 10:20:00,130.55,130.78,130.55,130.76,3625.0,106.4396,106.6271,106.4396,106.6108,3625.0
2016-03-31 10:25:00,130.78,130.79,130.56,130.56,9234.0,106.6271,106.6353,106.4478,106.4478,9234.0
2016-03-31 10:30:00,130.55,130.66,130.45,130.65,5984.0,106.4396,106.5293,106.3581,106.5211,5984.0
2016-03-31 10:35:00,130.57,130.68,130.54,130.68,5260.0,106.4559,106.5456,106.4315,106.5456,5260.0
2016-03-31 10:40:00,130.69,130.75,130.62,130.74,16871.0,106.5538,106.6027,106.4967,106.5945,16871.0
2016-03-31 10:45:00,130.73,130.9,130.68,130.87,16155.0,106.5864,106.725,106.5456,106.7005,16155.0
2016-03-31 10:50:00,130.83,130.91,130.74,130.78,6033.0,106.6679,106.7331,106.5945,106.6271,6033.0
2016-03-31 10:55:00,130.85,130.89,130.72,130.72,2274.0,106.6842,106.7168,106.5782,106.5782,2274.0
2016-03-31 11:00:00,130.75,131.04,130.7,131.01,11300.0,106.6027,106.8391,106.5619,106.8147,11300.0
2016-03-31 11:05:00,131.01,131.21,131.0,131.16,22958.0,106.8147,106.9777,106.8065,106.937,22958.0
2016-03-31 11:10:00,131.18,131.22,131.08,131.12,11290.0,106.9533,106.9859,106.8717,106.9043,11290.0
2016-03-31 11:15:00,131.13,131.33,131.11,131.33,10154.0,106.9125,107.0756,106.8962,107.0756,10154.0
2016-03-31 11:20:00,131.35,131.41,131.29,131.34,6787.0,107.0919,107.1408,107.0429,107.0837,6787.0
2016-03-31 11:25:00,131.31,131.38,131.3,131.34,7628.0,107.0593,107.1163,107.0511,107.0837,7628.0
2016-03-31 11:30:00,131.33,131.38,131.16,131.19,8978.0,107.0756,107.1163,106.937,106.9614,8978.0
2016-03-31 11:35:00,131.14,131.19,130.97,131.0,18617.0,106.9206,106.9614,106.782,106.8065,18617.0
2016-03-31 11:40:00,131.06,131.06,130.87,131.02,10226.0,106.8554,106.8554,106.7005,106.8228,10226.0
2016-03-31 11:45:00,131.04,131.09,131.02,131.09,2267.0,106.8391,106.8799,106.8228,106.8799,2267.0
2016-03-31 11:50:00,131.05,131.09,130.96,131.01,7589.0,106.8473,106.8799,106.7739,106.8147,7589.0
2016-03-31 11:55:00,131.01,131.14,130.99,131.06,15643.0,106.8147,106.9206,106.7984,106.8554,15643.0
2016-03-31 12:00:00,131.1,131.16,131.08,131.13,8772.0,106.888,106.937,106.8717,106.9125,8772.0
2016-03-31 12:05:00,131.17,131.29,131.11,131.17,7601.0,106.9451,107.0429,106.8962,106.9451,7601.0
2016-03-31 12:10:00,131.17,131.3,131.11,131.3,9725.0,106.9451,107.0511,106.8962,107.0511,9725.0
2016-03-31 12:15:00,131.28,131.36,131.19,131.3,29423.0,107.0348,107.1,106.9614,107.0511,29423.0
2016-03-31 12:20:00,131.33,131.44,131.29,131.43,11062.0,107.0756,107.1652,107.0429,107.1571,11062.0
2016-03-31 12:25:00,131.39,131.48,131.32,131.32,14439.0,107.1245,107.1979,107.0674,107.0674,14439.0
2016-03-31 12:30:00,131.31,131.33,131.23,131.26,5421.0,107.0593,107.0756,106.994,107.0185,5421.0
2016-03-31 12:35:00,131.25,131.29,131.19,131.25,7939.0,107.0103,107.0429,106.9614,107.0103,7939.0
2016-03-31 12:40:00,131.28,131.31,131.24,131.29,4190.0,107.0348,107.0593,107.0022,107.0429,4190.0
2016-03-31 12:45:00,131.29,131.3,131.23,131.25,3164.0,107.0429,107.0511,106.994,107.0103,3164.0
2016-03-31 12:50:00,131.25,131.27,131.14,131.18,11221.0,107.0103,107.0266,106.9206,106.9533,11221.0
2016-03-31 12:55:00,131.19,131.33,131.19,131.3,6662.0,106.9614,107.0756,106.9614,107.0511,6662.0
2016-03-31 13:00:00,131.3,131.31,131.17,131.26,4503.0,107.0511,107.0593,106.9451,107.0185,4503.0
2016-03-31 13:05:00,131.26,131.43,131.26,131.39,4713.0,107.0185,107.1571,107.0185,107.1245,4713.0
2016-03-31 13:10:00,131.38,131.49,131.3,131.3,6710.0,107.1163,107.206,107.0511,107.0511,6710.0
2016-03-31 13:15:00,131.31,131.42,131.3,131.37,2300.0,107.0593,107.1489,107.0511,107.1082,2300.0
2016-03-31 13:20:00,131.38,131.45,131.32,131.32,2779.0,107.1163,107.1734,107.0674,107.0674,2779.0
2016-03-31 13:25:00,131.35,131.35,131.22,131.22,2900.0,107.0919,107.0919,106.9859,106.9859,2900.0
2016-03-31 13:30:00,131.24,131.29,131.2,131.2,10805.0,107.0022,107.0429,106.9696,106.9696,10805.0
2016-03-31 13:35:00,131.23,131.33,131.23,131.29,9776.0,106.994,107.0756,106.994,107.0429,9776.0
2016-03-31 13:40:00,131.31,131.34,131.22,131.24,6734.0,107.0593,107.0837,106.9859,107.0022,6734.0
2016-03-31 13:45:00,131.24,131.28,131.08,131.14,15757.0,107.0022,107.0348,106.8717,106.9206,15757.0
2016-03-31 13:50:00,131.13,131.22,131.13,131.15,38124.0,106.9125,106.9859,106.9125,106.9288,38124.0
2016-03-31 13:55:00,131.12,131.15,130.99,131.1,3675.0,106.9043,106.9288,106.7984,106.888,3675.0
2016-03-31 14:00:00,131.11,131.16,131.05,131.12,14831.0,106.8962,106.937,106.8473,106.9043,14831.0
2016-03-31 14:05:00,131.11,131.22,131.08,131.19,7553.0,106.8962,106.9859,106.8717,106.9614,7553.0
2016-03-31 14:10:00,131.18,131.18,131.08,131.08,2580.0,106.9533,106.9533,106.8717,106.8717,2580.0
2016-03-31 14:15:00,131.08,131.14,131.03,131.03,5179.0,106.8717,106.9206,106.831,106.831,5179.0
2016-03-31 14:20:00,131.06,131.14,131.03,131.12,8534.0,106.8554,106.9206,106.831,106.9043,8534.0
2016-03-31 14:25:00,131.13,131.13,130.95,130.98,5415.0,106.9125,106.9125,106.7657,106.7902,5415.0
2016-03-31 14:30:00,130.94,131.04,130.91,130.98,4700.0,106.7576,106.8391,106.7331,106.7902,4700.0
2016-03-31 14:35:00,130.98,131.05,130.96,130.97,6898.0,106.7902,106.8473,106.7739,106.782,6898.0
2016-03-31 14:40:00,131.0,131.0,130.91,130.91,10080.0,106.8065,106.8065,106.7331,106.7331,10080.0
2016-03-31 14:45:00,130.91,131.05,130.88,131.05,5296.0,106.7331,106.8473,106.7087,106.8473,5296.0
2016-03-31 14:50:00,131.06,131.16,130.98,131.15,11890.0,106.8554,106.937,106.7902,106.9288,11890.0
2016-03-31 14:55:00,131.1,131.23,131.1,131.19,9562.0,106.888,106.994,106.888,106.9614,9562.0
2016-03-31 15:00:00,131.16,131.2,131.08,131.19,7725.0,106.937,106.9696,106.8717,106.9614,7725.0
2016-03-31 15:05:00,131.21,131.31,131.18,131.29,15244.0,106.9777,107.0593,106.9533,107.0429,15244.0
2016-03-31 15:10:00,131.3,131.32,131.22,131.32,13267.0,107.0511,107.0674,106.9859,107.0674,13267.0
2016-03-31 15:15:00,131.31,131.34,131.29,131.33,10717.0,107.0593,107.0837,107.0429,107.0756,10717.0
2016-03-31 15:20:00,131.34,131.52,131.33,131.49,14799.0,107.0837,107.2305,107.0756,107.206,14799.0
2016-03-31 15:25:00,131.49,131.56,131.46,131.53,18195.0,107.206,107.2631,107.1816,107.2386,18195.0
2016-03-31 15:30:00,131.5,131.53,131.42,131.44,13698.0,107.2142,107.2386,107.1489,107.1652,13698.0
2016-03-31 15:35:00,131.44,131.51,131.43,131.44,25298.0,107.1652,107.2223,107.1571,107.1652,25298.0
2016-03-31 15:40:00,131.43,131.45,131.31,131.45,21516.0,107.1571,107.1734,107.0593,107.1734,21516.0
2016-03-31 15:45:00,131.45,131.7,131.44,131.54,42243.0,107.1734,107.3772,107.1652,107.2468,42243.0
2016-03-31 15:50:00,131.56,131.63,131.46,131.55,34010.0,107.2631,107.3202,107.1816,107.2549,34010.0
2016-03-31 15:55:00,131.55,131.6,131.33,131.37,85326.0,107.2549,107.2957,107.0756,107.1082,85326.0
2016-04-01 09:30:00,130.38,130.7,130.05,130.52,27628.0,106.301,106.5619,106.032,106.4152,27628.0
2016-04-01 09:35:00,130.22,130.29,129.86,130.28,21162.0,106.1706,106.2276,105.877,106.2195,21162.0
2016-04-01 09:40:00,130.29,130.32,129.82,129.82,5683.0,106.2276,106.2521,105.8444,105.8444,5683.0
2016-04-01 09:45:00,129.73,130.17,129.69,129.88,12241.0,105.7711,106.1298,105.7384,105.8934,12241.0
2016-04-01 09:50:00,129.91,130.0,129.7,129.96,8295.0,105.9178,105.9912,105.7466,105.9586,8295.0
2016-04-01 09:55:00,129.96,130.0,129.75,130.0,15738.0,105.9586,105.9912,105.7874,105.9912,15738.0
2016-04-01 10:00:00,130.0,130.07,129.8,130.07,20821.0,105.9912,106.0483,105.8281,106.0483,20821.0
2016-04-01 10:05:00,130.11,130.46,130.06,130.46,35494.0,106.0809,106.3662,106.0401,106.3662,35494.0
2016-04-01 10:10:00,130.47,130.7,130.36,130.43,19997.0,106.3744,106.5619,106.2847,106.3418,19997.0
2016-04-01 10:15:00,130.41,130.51,130.27,130.48,15017.0,106.3255,106.407,106.2113,106.3825,15017.0
2016-04-01 10:20:00,130.47,130.49,130.21,130.23,37622.0,106.3744,106.3907,106.1624,106.1787,37622.0
2016-04-01 10:25:00,130.23,130.24,130.13,130.17,8281.0,106.1787,106.1869,106.0972,106.1298,8281.0
2016-04-01 10:30:00,130.19,130.23,130.06,130.17,16291.0,106.1461,106.1787,106.0401,106.1298,16291.0
2016-04-01 10:35:00,130.17,130.46,130.15,130.35,23457.0,106.1298,106.3662,106.1135,106.2765,23457.0
2016-04-01 10:40:00,130.39,130.44,130.25,130.25,11539.0,106.3092,106.3499,106.195,106.195,11539.0
2016-04-01 10:45:00,130.25,130.33,130.19,130.23,26689.0,106.195,106.2602,106.1461,106.1787,26689.0
2016-04-01 10:50:00,130.27,130.28,130.0,130.0,6291.0,106.2113,106.2195,105.9912,105.9912,6291.0
2016-04-01 10:55:00,129.98,130.38,129.98,130.38,10396.0,105.9749,106.301,105.9749,106.301,10396.0
2016-04-01 11:00:00,130.42,130.58,130.39,130.49,12015.0,106.3336,106.4641,106.3092,106.3907,12015.0
2016-04-01 11:05:00,130.56,130.63,130.35,130.49,8464.0,106.4478,106.5048,106.2765,106.3907,8464.0
2016-04-01 11:10:00,130.51,130.75,130.51,130.61,14699.0,106.407,106.6027,106.407,106.4885,14699.0
2016-04-01 11:15:00,130.6,130.61,130.41,130.42,12095.0,106.4804,106.4885,106.3255,106.3336,12095.0
2016-04-01 11:20:00,130.39,130.5,130.39,130.48,7683.0,106.3092,106.3988,106.3092,106.3825,7683.0
2016-04-01 11:25:00,130.46,130.55,130.32,130.47,8406.0,106.3662,106.4396,106.2521,106.3744,8406.0
2016-04-01 11:30:00,130.44,130.71,130.43,130.71,8378.0,106.3499,106.5701,106.3418,106.5701,8378.0
2016-04-01 11:35:00,130.71,130.84,130.67,130.84,10646.0,106.5701,106.6761,106.5375,106.6761,10646.0
2016-04-01 11:40:00,130.87,130.97,130.87,130.94,9448.0,106.7005,106.782,106.7005,106.7576,9448.0
2016-04-01 11:45:00,130.97,131.09,130.93,130.99,15986.0,106.782,106.8799,106.7494,106.7984,15986.0
2016-04-01 11:50:00,131.01,131.04,130.92,131.03,5558.0,106.8147,106.8391,106.7413,106.831,5558.0
2016-04-01 11:55:00,131.0,131.15,130.98,131.06,13190.0,106.8065,106.9288,106.7902,106.8554,13190.0
2016-04-01 12:00:00,131.1,131.21,130.93,131.21,40746.0,106.888,106.9777,106.7494,106.9777,40746.0
2016-04-01 12:05:00,131.15,131.2,130.94,131.2,9718.0,106.9288,106.9696,106.7576,106.9696,9718.0
2016-04-01 12:10:00,131.18,131.2,130.94,131.18,26007.0,106.9533,106.9696,106.7576,106.9533,26007.0
2016-04-01 12:15:00,131.14,131.14,130.99,131.04,12840.0,106.9206,106.9206,106.7984,106.8391,12840.0
2016-04-01 12:20:00,131.02,131.04,130.79,130.9,13895.0,106.8228,106.8391,106.6353,106.725,13895.0
2016-04-01 12:25:00,130.9,131.11,130.89,131.03,39567.0,106.725,106.8962,106.7168,106.831,39567.0
2016-04-01 12:30:00,130.96,131.07,130.91,130.99,9282.0,106.7739,106.8636,106.7331,106.7984,9282.0
2016-04-01 12:35:00,131.02,131.07,131.0,131.02,6200.0,106.8228,106.8636,106.8065,106.8228,6200.0
2016-04-01 12:40:00,131.0,131.27,131.0,131.24,10480.0,106.8065,107.0266,106.8065,107.0022,10480.0
2016-04-01 12:45:00,131.27,131.55,131.23,131.55,21958.0,107.0266,107.2549,106.994,107.2549,21958.0
2016-04-01 12:50:00,131.52,131.6,131.44,131.58,11330.0,107.2305,107.2957,107.1652,107.2794,11330.0
2016-04-01 12:55:00,131.58,131.76,131.53,131.73,12400.0,107.2794,107.4261,107.2386,107.4017,12400.0
2016-04-01 13:00:00,131.71,131.86,131.7,131.84,21602.0,107.3854,107.5077,107.3772,107.4914,21602.0
2016-04-01 13:05:00,131.82,131.84,131.63,131.64,10072.0,107.4751,107.4914,107.3202,107.3283,10072.0
2016-04-01 13:10:00,131.66,131.71,131.53,131.55,23594.0,107.3446,107.3854,107.2386,107.2549,23594.0
2016-04-01 13:15:00,131.58,131.6,131.43,131.46,14610.0,107.2794,107.2957,107.1571,107.1816,14610.0
2016-04-01 13:20:00,131.45,131.63,131.45,131.6,12255.0,107.1734,107.3202,107.1734,107.2957,12255.0
2016-04-01 13:25:00,131.61,131.62,131.46,131.46,7547.0,107.3038,107.312,107.1816,107.1816,7547.0
2016-04-01 13:30:00,131.48,131.56,131.41,131.53,7649.0,107.1979,107.2631,107.1408,107.2386,7649.0
2016-04-01 13:35:00,131.6,131.6,131.39,131.6,9345.0,107.2957,107.2957,107.1245,107.2957,9345.0
2016-04-01 13:40:00,131.61,131.61,131.44,131.56,9618.0,107.3038,107.3038,107.1652,107.2631,9618.0
2016-04-01 13:45:00,131.56,131.58,131.43,131.51,6003.0,107.2631,107.2794,107.1571,107.2223,6003.0
2016-04-01 13:50:00,131.52,131.66,131.5,131.55,18214.0,107.2305,107.3446,107.2142,107.2549,18214.0
2016-04-01 13:55:00,131.56,131.57,131.45,131.45,10616.0,107.2631,107.2712,107.1734,107.1734,10616.0
2016-04-01 14:00:00,131.43,131.52,131.39,131.42,9496.0,107.1571,107.2305,107.1245,107.1489,9496.0
2016-04-01 14:05:00,131.43,131.55,131.43,131.54,13856.0,107.1571,107.2549,107.1571,107.2468,13856.0
2016-04-01 14:10:00,131.54,131.72,131.51,131.72,15276.0,107.2468,107.3935,107.2223,107.3935,15276.0
2016-04-01 14:15:00,131.7,131.84,131.7,131.8,15577.0,107.3772,107.4914,107.3772,107.4588,15577.0
2016-04-01 14:20:00,131.82,131.92,131.75,131.85,16152.0,107.4751,107.5566,107.418,107.4995,16152.0
2016-04-01 14:25:00,131.93,131.98,131.81,131.82,25740.0,107.5647,107.6055,107.4669,107.4751,25740.0
2016-04-01 14:30:00,131.83,131.87,131.62,131.83,19638.0,107.4832,107.5158,107.312,107.4832,19638.0
2016-04-01 14:35:00,131.83,132.19,131.79,132.16,34397.0,107.4832,107.7767,107.4506,107.7523,34397.0
2016-04-01 14:40:00,132.13,132.39,132.12,132.38,16951.0,107.7278,107.9398,107.7197,107.9316,16951.0
2016-04-01 14:45:00,132.42,132.5,132.36,132.39,21963.0,107.9643,108.0295,107.9153,107.9398,21963.0
2016-04-01 14:50:00,132.38,132.43,132.32,132.4,55998.0,107.9316,107.9724,107.8827,107.9479,55998.0
2016-04-01 14:55:00,132.4,132.53,132.4,132.45,22619.0,107.9479,108.0539,107.9479,107.9887,22619.0
2016-04-01 15:00:00,132.44,132.49,132.35,132.41,27718.0,107.9806,108.0213,107.9072,107.9561,27718.0
2016-04-01 15:05:00,132.41,132.49,132.28,132.33,37326.0,107.9561,108.0213,107.8501,107.8909,37326.0
2016-04-01 15:10:00,132.36,132.42,132.17,132.21,26057.0,107.9153,107.9643,107.7604,107.793,26057.0
2016-04-01 15:15:00,132.19,132.24,132.07,132.12,20122.0,107.7767,107.8175,107.6789,107.7197,20122.0
2016-04-01 15:20:00,132.11,132.22,132.03,132.03,40571.0,107.7115,107.8012,107.6463,107.6463,40571.0
2016-04-01 15:25:00,132.04,132.15,131.96,132.09,32875.0,107.6544,107.7441,107.5892,107.6952,32875.0
2016-04-01 15:30:00,132.14,132.34,132.12,132.3,32203.0,107.736,107.899,107.7197,107.8664,32203.0
2016-04-01 15:35:00,132.29,132.43,132.24,132.35,37325.0,107.8583,107.9724,107.8175,107.9072,37325.0
2016-04-01 15:40:00,132.37,132.49,132.24,132.29,54130.0,107.9235,108.0213,107.8175,107.8583,54130.0
2016-04-01 15:45:00,132.3,132.62,132.3,132.57,33069.0,107.8664,108.1273,107.8664,108.0866,33069.0
2016-04-01 15:50:00,132.58,132.6,132.37,132.39,37464.0,108.0947,108.111,107.9235,107.9398,37464.0
2016-04-01 15:55:00,132.4,132.47,132.33,132.36,86358.0,107.9479,108.005,107.8909,107.9153,86358.0
2016-04-04 09:30:00,132.29,132.29,131.93,132.14,29191.0,107.8583,107.8583,107.5647,107.736,29191.0
2016-04-04 09:35:00,132.1,132.29,132.02,132.14,27893.0,107.7034,107.8583,107.6381,107.736,27893.0
2016-04-04 09:40:00,132.1,132.29,132.06,132.28,21198.0,107.7034,107.8583,107.6707,107.8501,21198.0
2016-04-04 09:45:00,132.23,132.4,132.14,132.4,24235.0,107.8093,107.9479,107.736,107.9479,24235.0
2016-04-04 09:50:00,132.37,132.37,132.07,132.32,22614.0,107.9235,107.9235,107.6789,107.8827,22614.0
2016-04-04 09:55:00,132.26,132.66,132.22,132.56,9441.0,107.8338,108.1599,107.8012,108.0784,9441.0
2016-04-04 10:00:00,132.59,132.67,132.46,132.64,19845.0,108.1029,108.1681,107.9969,108.1436,19845.0
2016-04-04 10:05:00,132.66,132.94,132.63,132.94,14919.0,108.1599,108.3882,108.1355,108.3882,14919.0
2016-04-04 10:10:00,132.93,132.96,132.54,132.62,33853.0,108.3801,108.4045,108.0621,108.1273,33853.0
2016-04-04 10:15:00,132.6,132.63,132.4,132.47,13167.0,108.111,108.1355,107.9479,108.005,13167.0
2016-04-04 10:20:00,132.5,132.82,132.49,132.79,14852.0,108.0295,108.2904,108.0213,108.2659,14852.0
2016-04-04 10:25:00,132.82,133.07,132.68,132.7,24877.0,108.2904,108.4942,108.1762,108.1925,24877.0
2016-04-04 10:30:00,132.73,132.76,132.54,132.64,12537.0,108.217,108.2415,108.0621,108.1436,12537.0
2016-04-04 10:35:00,132.61,132.62,132.33,132.33,16893.0,108.1192,108.1273,107.8909,107.8909,16893.0
2016-04-04 10:40:00,132.31,132.47,132.2,132.45,11759.0,107.8746,108.005,107.7849,107.9887,11759.0
2016-04-04 10:45:00,132.39,132.41,132.16,132.22,17862.0,107.9398,107.9561,107.7523,107.8012,17862.0
2016-04-04 10:50:00,132.18,132.33,132.17,132.22,13736.0,107.7686,107.8909,107.7604,107.8012,13736.0
2016-04-04 10:55:00,132.2,132.33,132.05,132.05,11092.0,107.7849,107.8909,107.6626,107.6626,11092.0
2016-04-04 11:00:00,132.02,132.06,131.99,131.99,17126.0,107.6381,107.6707,107.6137,107.6137,17126.0
2016-04-04 11:05:00,132.02,132.21,132.0,132.15,23600.0,107.6381,107.793,107.6218,107.7441,23600.0
2016-04-04 11:10:00,132.06,132.32,132.04,132.25,22930.0,107.6707,107.8827,107.6544,107.8257,22930.0
2016-04-04 11:15:00,132.22,132.33,132.06,132.09,53707.0,107.8012,107.8909,107.6707,107.6952,53707.0
2016-04-04 11:20:00,132.07,132.07,131.98,132.02,13991.0,107.6789,107.6789,107.6055,107.6381,13991.0
2016-04-04 11:25:00,132.02,132.08,131.98,132.01,19991.0,107.6381,107.687,107.6055,107.63,19991.0
2016-04-04 11:30:00,132.0,132.19,132.0,132.14,10681.0,107.6218,107.7767,107.6218,107.736,10681.0
2016-04-04 11:35:00,132.19,132.19,132.04,132.11,4830.0,107.7767,107.7767,107.6544,107.7115,4830.0
2016-04-04 11:40:00,132.12,132.21,132.09,132.14,7361.0,107.7197,107.793,107.6952,107.736,7361.0
2016-04-04 11:45:00,132.08,132.22,132.05,132.08,20158.0,107.687,107.8012,107.6626,107.687,20158.0
2016-04-04 11:50:00,132.08,132.19,132.04,132.08,6199.0,107.687,107.7767,107.6544,107.687,6199.0
2016-04-04 11:55:00,132.05,132.05,131.98,132.04,21459.0,107.6626,107.6626,107.6055,107.6544,21459.0
2016-04-04 12:00:00,132.0,132.15,132.0,132.1,11052.0,107.6218,107.7441,107.6218,107.7034,11052.0
2016-04-04 12:05:00,132.08,132.14,131.99,132.12,6087.0,107.687,107.736,107.6137,107.7197,6087.0
2016-04-04 12:10:00,132.15,132.23,132.11,132.2,12369.0,107.7441,107.8093,107.7115,107.7849,12369.0
2016-04-04 12:15:00,132.22,132.28,132.14,132.17,4930.0,107.8012,107.8501,107.736,107.7604,4930.0
2016-04-04 12:20:00,132.17,132.19,132.09,132.14,5800.0,107.7604,107.7767,107.6952,107.736,5800.0
2016-04-04 12:25:00,132.15,132.19,132.09,132.12,5241.0,107.7441,107.7767,107.6952,107.7197,5241.0
2016-04-04 12:30:00,132.02,132.17,132.0,132.13,9727.0,107.6381,107.7604,107.6218,107.7278,9727.0
2016-04-04 12:35:00,132.1,132.19,132.07,132.14,5074.0,107.7034,107.7767,107.6789,107.736,5074.0
2016-04-04 12:40:00,132.15,132.21,132.12,132.19,6092.0,107.7441,107.793,107.7197,107.7767,6092.0
2016-04-04 12:45:00,132.21,132.22,132.02,132.06,12100.0,107.793,107.8012,107.6381,107.6707,12100.0
2016-04-04 12:50:00,132.04,132.2,132.04,132.19,7827.0,107.6544,107.7849,107.6544,107.7767,7827.0
2016-04-04 12:55:00,132.17,132.21,132.14,132.19,5851.0,107.7604,107.793,107.736,107.7767,5851.0
2016-04-04 13:00:00,132.19,132.2,132.14,132.15,4300.0,107.7767,107.7849,107.736,107.7441,4300.0
2016-04-04 13:05:00,132.14,132.15,132.05,132.07,5555.0,107.736,107.7441,107.6626,107.6789,5555.0
2016-04-04 13:10:00,132.07,132.12,132.06,132.11,4223.0,107.6789,107.7197,107.6707,107.7115,4223.0
2016-04-04 13:15:00,132.12,132.16,132.06,132.06,3828.0,107.7197,107.7523,107.6707,107.6707,3828.0
2016-04-04 13:20:00,132.12,132.16,132.1,132.15,6056.0,107.7197,107.7523,107.7034,107.7441,6056.0
2016-04-04 13:25:00,132.14,132.16,132.09,132.12,6416.0,107.736,107.7523,107.6952,107.7197,6416.0
2016-04-04 13:30:00,132.11,132.13,131.99,132.0,30359.0,107.7115,107.7278,107.6137,107.6218,30359.0
2016-04-04 13:35:00,132.0,132.04,131.99,132.03,24827.0,107.6218,107.6544,107.6137,107.6463,24827.0
2016-04-04 13:40:00,132.0,132.03,131.99,132.02,6333.0,107.6218,107.6463,107.6137,107.6381,6333.0
2016-04-04 13:45:00,132.04,132.05,131.99,132.02,14448.0,107.6544,107.6626,107.6137,107.6381,14448.0
2016-04-04 13:50:00,132.02,132.08,132.01,132.01,7503.0,107.6381,107.687,107.63,107.63,7503.0
2016-04-04 13:55:00,132.03,132.06,131.87,131.9,23956.0,107.6463,107.6707,107.5158,107.5403,23956.0
2016-04-04 14:00:00,131.88,131.91,131.81,131.84,5233.0,107.524,107.5484,107.4669,107.4914,5233.0
2016-04-04 14:05:00,131.84,131.84,131.75,131.78,6989.0,107.4914,107.4914,107.418,107.4425,6989.0
2016-04-04 14:10:00,131.75,131.96,131.72,131.95,6426.0,107.418,107.5892,107.3935,107.5811,6426.0
2016-04-04 14:15:00,131.95,132.01,131.86,131.91,8282.0,107.5811,107.63,107.5077,107.5484,8282.0
2016-04-04 14:20:00,131.9,131.96,131.9,131.94,4150.0,107.5403,107.5892,107.5403,107.5729,4150.0
2016-04-04 14:25:00,131.96,132.12,131.96,132.12,4791.0,107.5892,107.7197,107.5892,107.7197,4791.0
2016-04-04 14:30:00,132.08,132.1,132.0,132.04,9349.0,107.687,107.7034,107.6218,107.6544,9349.0
2016-04-04 14:35:00,132.01,132.01,131.94,131.98,19945.0,107.63,107.63,107.5729,107.6055,19945.0
2016-04-04 14:40:00,131.97,132.08,131.93,132.04,12621.0,107.5974,107.687,107.5647,107.6544,12621.0
2016-04-04 14:45:00,132.06,132.1,132.01,132.03,8249.0,107.6707,107.7034,107.63,107.6463,8249.0
2016-04-04 14:50:00,132.02,132.02,131.85,131.86,9703.0,107.6381,107.6381,107.4995,107.5077,9703.0
2016-04-04 14:55:00,131.88,131.9,131.84,131.86,5411.0,107.524,107.5403,107.4914,107.5077,5411.0
2016-04-04 15:00:00,131.89,131.99,131.86,131.88,12773.0,107.5321,107.6137,107.5077,107.524,12773.0
2016-04-04 15:05:00,131.91,131.97,131.86,131.86,10751.0,107.5484,107.5974,107.5077,107.5077,10751.0
2016-04-04 15:10:00,131.84,131.96,131.8,131.87,19628.0,107.4914,107.5892,107.4588,107.5158,19628.0
2016-04-04 15:15:00,131.91,131.93,131.77,131.82,13153.0,107.5484,107.5647,107.4343,107.4751,13153.0
2016-04-04 15:20:00,131.83,131.83,131.6,131.6,13192.0,107.4832,107.4832,107.2957,107.2957,13192.0
2016-04-04 15:25:00,131.6,131.65,131.54,131.54,12119.0,107.2957,107.3365,107.2468,107.2468,12119.0
2016-04-04 15:30:00,131.56,131.74,131.54,131.64,21582.0,107.2631,107.4098,107.2468,107.3283,21582.0
2016-04-04 15:35:00,131.66,131.7,131.58,131.58,15207.0,107.3446,107.3772,107.2794,107.2794,15207.0
2016-04-04 15:40:00,131.6,131.65,131.52,131.6,22597.0,107.2957,107.3365,107.2305,107.2957,22597.0
2016-04-04 15:45:00,131.62,131.7,131.55,131.67,34322.0,107.312,107.3772,107.2549,107.3528,34322.0
2016-04-04 15:50:00,131.67,131.75,131.64,131.64,28701.0,107.3528,107.418,107.3283,107.3283,28701.0
2016-04-04 15:55:00,131.65,131.76,131.61,131.69,59283.0,107.3365,107.4261,107.3038,107.3691,59283.0
2016-04-05 09:30:00,131.34,132.0,131.34,131.62,21774.0,107.0837,107.6218,107.0837,107.312,21774.0
2016-04-05 09:35:00,131.52,131.86,131.52,131.85,15817.0,107.2305,107.5077,107.2305,107.4995,15817.0
2016-04-05 09:40:00,131.91,132.17,131.73,131.83,13054.0,107.5484,107.7604,107.4017,107.4832,13054.0
2016-04-05 09:45:00,131.83,132.04,131.52,131.53,8967.0,107.4832,107.6544,107.2305,107.2386,8967.0
2016-04-05 09:50:00,131.57,131.83,131.55,131.75,12012.0,107.2712,107.4832,107.2549,107.418,12012.0
2016-04-05 09:55:00,131.7,132.08,131.68,132.05,10030.0,107.3772,107.687,107.3609,107.6626,10030.0
2016-04-05 10:00:00,132.08,132.33,131.95,132.05,9937.0,107.687,107.8909,107.5811,107.6626,9937.0
2016-04-05 10:05:00,132.06,132.32,132.0,132.0,11119.0,107.6707,107.8827,107.6218,107.6218,11119.0
2016-04-05 10:10:00,132.0,132.11,131.69,131.69,23646.0,107.6218,107.7115,107.3691,107.3691,23646.0
2016-04-05 10:15:00,131.69,131.92,131.69,131.81,12788.0,107.3691,107.5566,107.3691,107.4669,12788.0
2016-04-05 10:20:00,131.77,131.8,131.49,131.63,10766.0,107.4343,107.4588,107.206,107.3202,10766.0
2016-04-05 10:25:00,131.59,131.73,131.53,131.66,7546.0,107.2875,107.4017,107.2386,107.3446,7546.0
2016-04-05 10:30:00,131.66,131.83,131.6,131.67,11157.0,107.3446,107.4832,107.2957,107.3528,11157.0
2016-04-05 10:35:00,131.63,131.68,131.4,131.45,14427.0,107.3202,107.3609,107.1326,107.1734,14427.0
2016-04-05 10:40:00,131.42,131.46,131.03,131.05,18289.0,107.1489,107.1816,106.831,106.8473,18289.0
2016-04-05 10:45:00,131.0,131.23,130.88,131.21,19800.0,106.8065,106.994,106.7087,106.9777,19800.0
2016-04-05 10:50:00,131.22,131.22,130.99,131.22,16440.0,106.9859,106.9859,106.7984,106.9859,16440.0
2016-04-05 10:55:00,131.21,131.21,130.99,131.09,12219.0,106.9777,106.9777,106.7984,106.8799,12219.0
2016-04-05 11:00:00,131.15,131.37,131.1,131.25,18679.0,106.9288,107.1082,106.888,107.0103,18679.0
2016-04-05 11:05:00,131.28,131.39,131.23,131.39,24565.0,107.0348,107.1245,106.994,107.1245,24565.0
2016-04-05 11:10:00,131.37,131.43,131.26,131.34,22446.0,107.1082,107.1571,107.0185,107.0837,22446.0
2016-04-05 11:15:00,131.35,131.44,131.24,131.4,12350.0,107.0919,107.1652,107.0022,107.1326,12350.0
2016-04-05 11:20:00,131.45,131.51,131.25,131.27,9680.0,107.1734,107.2223,107.0103,107.0266,9680.0
2016-04-05 11:25:00,131.25,131.32,131.2,131.28,13003.0,107.0103,107.0674,106.9696,107.0348,13003.0
2016-04-05 11:30:00,131.25,131.31,131.16,131.23,10025.0,107.0103,107.0593,106.937,106.994,10025.0
2016-04-05 11:35:00,131.19,131.27,131.16,131.16,7697.0,106.9614,107.0266,106.937,106.937,7697.0
2016-04-05 11:40:00,131.15,131.21,130.94,130.94,18301.0,106.9288,106.9777,106.7576,106.7576,18301.0
2016-04-05 11:45:00,130.96,130.99,130.84,130.99,7016.0,106.7739,106.7984,106.6761,106.7984,7016.0
2016-04-05 11:50:00,130.99,131.23,130.99,131.2,13787.0,106.7984,106.994,106.7984,106.9696,13787.0
2016-04-05 11:55:00,131.2,131.34,131.1,131.22,18385.0,106.9696,107.0837,106.888,106.9859,18385.0
2016-04-05 12:00:00,131.23,131.34,131.13,131.28,10945.0,106.994,107.0837,106.9125,107.0348,10945.0
2016-04-05 12:05:00,131.3,131.32,130.99,131.01,11655.0,107.0511,107.0674,106.7984,106.8147,11655.0
2016-04-05 12:10:00,131.02,131.07,130.89,130.89,9407.0,106.8228,106.8636,106.7168,106.7168,9407.0
2016-04-05 12:15:00,130.91,130.93,130.66,130.78,10637.0,106.7331,106.7494,106.5293,106.6271,10637.0
2016-04-05 12:20:00,130.77,130.89,130.75,130.89,6269.0,106.619,106.7168,106.6027,106.7168,6269.0
2016-04-05 12:25:00,130.85,130.89,130.77,130.88,5510.0,106.6842,106.7168,106.619,106.7087,5510.0
2016-04-05 12:30:00,130.88,130.96,130.84,130.88,11277.0,106.7087,106.7739,106.6761,106.7087,11277.0
2016-04-05 12:35:00,130.95,131.06,130.93,131.0,9062.0,106.7657,106.8554,106.7494,106.8065,9062.0
2016-04-05 12:40:00,131.0,131.01,130.9,131.0,12574.0,106.8065,106.8147,106.725,106.8065,12574.0
2016-04-05 12:45:00,131.03,131.1,130.9,130.93,21987.0,106.831,106.888,106.725,106.7494,21987.0
2016-04-05 12:50:00,130.93,131.07,130.92,130.99,9449.0,106.7494,106.8636,106.7413,106.7984,9449.0
2016-04-05 12:55:00,130.97,131.01,130.9,130.94,8388.0,106.782,106.8147,106.725,106.7576,8388.0
2016-04-05 13:00:00,130.94,131.02,130.86,130.88,12641.0,106.7576,106.8228,106.6924,106.7087,12641.0
2016-04-05 13:05:00,130.94,130.96,130.81,130.82,7292.0,106.7576,106.7739,106.6516,106.6597,7292.0
2016-04-05 13:10:00,130.84,130.98,130.83,130.92,8131.0,106.6761,106.7902,106.6679,106.7413,8131.0
2016-04-05 13:15:00,130.94,130.96,130.87,130.9,6483.0,106.7576,106.7739,106.7005,106.725,6483.0
2016-04-05 13:20:00,130.91,131.24,130.9,131.24,14686.0,106.7331,107.0022,106.725,107.0022,14686.0
2016-04-05 13:25:00,131.24,131.37,131.24,131.26,19120.0,107.0022,107.1082,107.0022,107.0185,19120.0
2016-04-05 13:30:00,131.25,131.27,131.09,131.13,13742.0,107.0103,107.0266,106.8799,106.9125,13742.0
2016-04-05 13:35:00,131.1,131.13,130.95,130.95,10699.0,106.888,106.9125,106.7657,106.7657,10699.0
2016-04-05 13:40:00,130.99,131.06,130.97,131.03,8507.0,106.7984,106.8554,106.782,106.831,8507.0
2016-04-05 13:45:00,131.0,131.07,130.84,130.84,21538.0,106.8065,106.8636,106.6761,106.6761,21538.0
2016-04-05 13:50:00,130.84,131.08,130.8,130.98,13781.0,106.6761,106.8717,106.6434,106.7902,13781.0
2016-04-05 13:55:00,131.0,131.03,130.93,130.93,8023.0,106.8065,106.831,106.7494,106.7494,8023.0
2016-04-05 14:00:00,130.91,131.09,130.9,130.98,10575.0,106.7331,106.8799,106.725,106.7902,10575.0
2016-04-05 14:05:00,130.97,131.07,130.96,130.99,14497.0,106.782,106.8636,106.7739,106.7984,14497.0
2016-04-05 14:10:00,130.99,131.07,130.97,131.05,13870.0,106.7984,106.8636,106.782,106.8473,13870.0
2016-04-05 14:15:00,131.05,131.12,131.0,131.04,22933.0,106.8473,106.9043,106.8065,106.8391,22933.0
2016-04-05 14:20:00,131.05,131.06,130.98,131.0,16309.0,106.8473,106.8554,106.7902,106.8065,16309.0
2016-04-05 14:25:00,130.98,131.12,130.94,131.06,13621.0,106.7902,106.9043,106.7576,106.8554,13621.0
2016-04-05 14:30:00,131.07,131.18,131.01,131.09,19609.0,106.8636,106.9533,106.8147,106.8799,19609.0
2016-04-05 14:35:00,131.09,131.14,131.05,131.09,21622.0,106.8799,106.9206,106.8473,106.8799,21622.0
2016-04-05 14:40:00,131.08,131.13,131.0,131.02,15050.0,106.8717,106.9125,106.8065,106.8228,15050.0
2016-04-05 14:45:00,131.03,131.04,130.94,130.96,14004.0,106.831,106.8391,106.7576,106.7739,14004.0
2016-04-05 14:50:00,130.96,131.08,130.96,131.01,22878.0,106.7739,106.8717,106.7739,106.8147,22878.0
2016-04-05 14:55:00,131.01,131.04,130.92,130.95,9552.0,106.8147,106.8391,106.7413,106.7657,9552.0
2016-04-05 15:00:00,130.98,131.0,130.91,130.97,13082.0,106.7902,106.8065,106.7331,106.782,13082.0
2016-04-05 15:05:00,130.97,131.01,130.81,130.84,16482.0,106.782,106.8147,106.6516,106.6761,16482.0
2016-04-05 15:10:00,130.85,130.88,130.75,130.88,12623.0,106.6842,106.7087,106.6027,106.7087,12623.0
2016-04-05 15:15:00,130.9,130.91,130.81,130.84,10579.0,106.725,106.7331,106.6516,106.6761,10579.0
2016-04-05 15:20:00,130.86,130.94,130.83,130.87,9909.0,106.6924,106.7576,106.6679,106.7005,9909.0
2016-04-05 15:25:00,130.84,131.0,130.84,130.96,15473.0,106.6761,106.8065,106.6761,106.7739,15473.0
2016-04-05 15:30:00,130.95,131.05,130.8,130.86,20028.0,106.7657,106.8473,106.6434,106.6924,20028.0
2016-04-05 15:35:00,130.89,130.9,130.79,130.81,13401.0,106.7168,106.725,106.6353,106.6516,13401.0
2016-04-05 15:40:00,130.8,130.84,130.79,130.82,13690.0,106.6434,106.6761,106.6353,106.6597,13690.0
2016-04-05 15:45:00,130.82,130.89,130.78,130.83,32384.0,106.6597,106.7168,106.6271,106.6679,32384.0
2016-04-05 15:50:00,130.84,130.88,130.71,130.76,35247.0,106.6761,106.7087,106.5701,106.6108,35247.0
2016-04-05 15:55:00,130.75,130.85,130.62,130.8,46856.0,106.6027,106.6842,106.4967,106.6434,46856.0
2016-04-06 09:30:00,129.79,130.4,129.55,129.94,29407.0,106.4305,106.9307,106.2337,106.5535,29407.0
2016-04-06 09:35:00,129.86,130.25,129.85,130.02,11139.0,106.4879,106.8077,106.4797,106.6191,11139.0
2016-04-06 09:40:00,130.01,130.14,129.88,130.0,9709.0,106.6109,106.7175,106.5043,106.6027,9709.0
2016-04-06 09:45:00,129.99,130.13,129.92,130.08,26629.0,106.5945,106.7093,106.5371,106.6683,26629.0
2016-04-06 09:50:00,130.06,130.42,130.06,130.36,20161.0,106.6519,106.9471,106.6519,106.8979,20161.0
2016-04-06 09:55:00,130.29,130.29,129.96,130.08,42817.0,106.8405,106.8405,106.5699,106.6683,42817.0
2016-04-06 10:00:00,130.09,130.27,130.06,130.14,17012.0,106.6765,106.8241,106.6519,106.7175,17012.0
2016-04-06 10:05:00,130.17,130.24,129.99,130.15,27994.0,106.7421,106.7995,106.5945,106.7257,27994.0
2016-04-06 10:10:00,130.16,130.16,129.99,130.05,16750.0,106.7339,106.7339,106.5945,106.6437,16750.0
2016-04-06 10:15:00,130.05,130.07,129.89,129.93,23461.0,106.6437,106.6601,106.5125,106.5453,23461.0
2016-04-06 10:20:00,129.92,130.15,129.89,130.15,9733.0,106.5371,106.7257,106.5125,106.7257,9733.0
2016-04-06 10:25:00,130.18,130.34,130.14,130.3,14495.0,106.7503,106.8815,106.7175,106.8487,14495.0
2016-04-06 10:30:00,130.29,130.3,130.03,130.19,21707.0,106.8405,106.8487,106.6273,106.7585,21707.0
2016-04-06 10:35:00,130.25,130.25,130.06,130.18,22660.0,106.8077,106.8077,106.6519,106.7503,22660.0
2016-04-06 10:40:00,130.18,130.44,130.17,130.4,15852.0,106.7503,106.9635,106.7421,106.9307,15852.0
2016-04-06 10:45:00,130.34,130.64,130.32,130.64,8445.0,106.8815,107.1276,106.8651,107.1276,8445.0
2016-04-06 10:50:00,130.64,130.67,130.55,130.6,3978.0,107.1276,107.1522,107.0537,107.0948,3978.0
2016-04-06 10:55:00,130.6,130.64,130.37,130.6,22668.0,107.0948,107.1276,106.9061,107.0948,22668.0
2016-04-06 11:00:00,130.61,130.81,130.6,130.81,11241.0,107.103,107.267,107.0948,107.267,11241.0
2016-04-06 11:05:00,130.8,130.94,130.8,130.93,5150.0,107.2588,107.3736,107.2588,107.3654,5150.0
2016-04-06 11:10:00,130.9,131.05,130.85,131.05,5566.0,107.3408,107.4638,107.2998,107.4638,5566.0
2016-04-06 11:15:00,131.1,131.12,130.99,131.02,2600.0,107.5048,107.5212,107.4146,107.4392,2600.0
2016-04-06 11:20:00,131.01,131.02,130.93,131.0,3535.0,107.431,107.4392,107.3654,107.4228,3535.0
2016-04-06 11:25:00,131.01,131.12,130.95,131.12,7851.0,107.431,107.5212,107.3818,107.5212,7851.0
2016-04-06 11:30:00,131.14,131.2,131.0,131.0,16523.0,107.5376,107.5868,107.4228,107.4228,16523.0
2016-04-06 11:35:00,130.98,131.1,130.97,131.01,5950.0,107.4064,107.5048,107.3982,107.431,5950.0
2016-04-06 11:40:00,131.0,131.22,130.97,131.22,9057.0,107.4228,107.6032,107.3982,107.6032,9057.0
2016-04-06 11:45:00,131.21,131.28,131.18,131.28,3532.0,107.595,107.6524,107.5704,107.6524,3532.0
2016-04-06 11:50:00,131.28,131.29,131.2,131.2,5335.0,107.6524,107.6606,107.5868,107.5868,5335.0
2016-04-06 11:55:00,131.2,131.21,131.13,131.14,7123.0,107.5868,107.595,107.5294,107.5376,7123.0
2016-04-06 12:00:00,131.18,131.18,131.03,131.16,5623.0,107.5704,107.5704,107.4474,107.554,5623.0
2016-04-06 12:05:00,131.15,131.19,131.11,131.17,3184.0,107.5458,107.5786,107.513,107.5622,3184.0
2016-04-06 12:10:00,131.18,131.22,131.14,131.22,5164.0,107.5704,107.6032,107.5376,107.6032,5164.0
2016-04-06 12:15:00,131.21,131.26,131.15,131.18,6137.0,107.595,107.636,107.5458,107.5704,6137.0
2016-04-06 12:20:00,131.22,131.22,131.06,131.06,12260.0,107.6032,107.6032,107.472,107.472,12260.0
2016-04-06 12:25:00,131.1,131.13,131.04,131.1,3947.0,107.5048,107.5294,107.4556,107.5048,3947.0
2016-04-06 12:30:00,131.1,131.19,131.1,131.13,8031.0,107.5048,107.5786,107.5048,107.5294,8031.0
2016-04-06 12:35:00,131.17,131.23,131.15,131.17,4831.0,107.5622,107.6114,107.5458,107.5622,4831.0
2016-04-06 12:40:00,131.17,131.26,131.17,131.24,3376.0,107.5622,107.636,107.5622,107.6196,3376.0
2016-04-06 12:45:00,131.17,131.31,131.17,131.28,4000.0,107.5622,107.677,107.5622,107.6524,4000.0
2016-04-06 12:50:00,131.2,131.26,131.18,131.23,3277.0,107.5868,107.636,107.5704,107.6114,3277.0
2016-04-06 12:55:00,131.18,131.22,131.17,131.21,2410.0,107.5704,107.6032,107.5622,107.595,2410.0
2016-04-06 13:00:00,131.19,131.26,131.16,131.26,3517.0,107.5786,107.636,107.554,107.636,3517.0
2016-04-06 13:05:00,131.26,131.34,131.21,131.34,3457.0,107.636,107.7016,107.595,107.7016,3457.0
2016-04-06 13:10:00,131.35,131.46,131.33,131.46,7788.0,107.7098,107.8,107.6934,107.8,7788.0
2016-04-06 13:15:00,131.45,131.47,131.41,131.47,4592.0,107.7918,107.8082,107.759,107.8082,4592.0
2016-04-06 13:20:00,131.45,131.59,131.45,131.56,16332.0,107.7918,107.9066,107.7918,107.882,16332.0
2016-04-06 13:25:00,131.5,131.53,131.38,131.48,112706.0,107.8328,107.8574,107.7344,107.8164,112706.0
2016-04-06 13:30:00,131.49,131.85,131.48,131.74,54451.0,107.8246,108.1198,107.8164,108.0296,54451.0
2016-04-06 13:35:00,131.71,131.77,131.56,131.74,20062.0,108.005,108.0542,107.882,108.0296,20062.0
2016-04-06 13:40:00,131.73,131.77,131.63,131.7,12571.0,108.0214,108.0542,107.9394,107.9968,12571.0
2016-04-06 13:45:00,131.76,131.76,131.56,131.56,34271.0,108.046,108.046,107.882,107.882,34271.0
2016-04-06 13:50:00,131.6,131.6,131.51,131.59,14231.0,107.9148,107.9148,107.841,107.9066,14231.0
2016-04-06 13:55:00,131.59,131.63,131.53,131.57,14813.0,107.9066,107.9394,107.8574,107.8902,14813.0
2016-04-06 14:00:00,131.56,131.56,131.26,131.45,16907.0,107.882,107.882,107.636,107.7918,16907.0
2016-04-06 14:05:00,131.43,131.49,131.3,131.3,5824.0,107.7754,107.8246,107.6688,107.6688,5824.0
2016-04-06 14:10:00,131.33,131.34,131.11,131.21,9793.0,107.6934,107.7016,107.513,107.595,9793.0
2016-04-06 14:15:00,131.18,131.43,131.18,131.41,7542.0,107.5704,107.7754,107.5704,107.759,7542.0
2016-04-06 14:20:00,131.43,131.51,131.33,131.34,11238.0,107.7754,107.841,107.6934,107.7016,11238.0
2016-04-06 14:25:00,131.35,131.36,131.27,131.31,6986.0,107.7098,107.718,107.6442,107.677,6986.0
2016-04-06 14:30:00,131.32,131.48,131.31,131.37,15640.0,107.6852,107.8164,107.677,107.7262,15640.0
2016-04-06 14:35:00,131.36,131.4,131.26,131.26,6801.0,107.718,107.7508,107.636,107.636,6801.0
2016-04-06 14:40:00,131.26,131.37,131.26,131.29,6586.0,107.636,107.7262,107.636,107.6606,6586.0
2016-04-06 14:45:00,131.29,131.36,131.21,131.24,12680.0,107.6606,107.718,107.595,107.6196,12680.0
2016-04-06 14:50:00,131.24,131.3,131.22,131.26,5122.0,107.6196,107.6688,107.6032,107.636,5122.0
2016-04-06 14:55:00,131.26,131.53,131.26,131.49,8151.0,107.636,107.8574,107.636,107.8246,8151.0
2016-04-06 15:00:00,131.48,131.76,131.42,131.71,19762.0,107.8164,108.046,107.7672,108.005,19762.0
2016-04-06 15:05:00,131.7,131.75,131.62,131.62,25800.0,107.9968,108.0378,107.9312,107.9312,25800.0
2016-04-06 15:10:00,131.65,131.73,131.6,131.6,11586.0,107.9558,108.0214,107.9148,107.9148,11586.0
2016-04-06 15:15:00,131.61,131.72,131.58,131.71,14729.0,107.923,108.0132,107.8984,108.005,14729.0
2016-04-06 15:20:00,131.69,131.69,131.51,131.54,13883.0,107.9886,107.9886,107.841,107.8656,13883.0
2016-04-06 15:25:00,131.54,131.6,131.48,131.6,12616.0,107.8656,107.9148,107.8164,107.9148,12616.0
2016-04-06 15:30:00,131.59,131.75,131.58,131.69,11735.0,107.9066,108.0378,107.8984,107.9886,11735.0
2016-04-06 15:35:00,131.69,131.7,131.49,131.51,15674.0,107.9886,107.9968,107.8246,107.841,15674.0
2016-04-06 15:40:00,131.5,131.62,131.49,131.6,16650.0,107.8328,107.9312,107.8246,107.9148,16650.0
2016-04-06 15:45:00,131.61,131.72,131.52,131.71,33047.0,107.923,108.0132,107.8492,108.005,33047.0
2016-04-06 15:50:00,131.71,131.72,131.63,131.69,33218.0,108.005,108.0132,107.9394,107.9886,33218.0
2016-04-06 15:55:00,131.7,131.8,131.67,131.75,57652.0,107.9968,108.0788,107.9722,108.0378,57652.0
2016-04-07 09:30:00,131.28,131.71,130.87,130.96,37448.0,107.6524,108.005,107.3162,107.39,37448.0
2016-04-07 09:35:00,131.13,131.13,130.84,131.0,10446.0,107.5294,107.5294,107.2916,107.4228,10446.0
2016-04-07 09:40:00,130.93,131.23,130.93,131.12,9603.0,107.3654,107.6114,107.3654,107.5212,9603.0
2016-04-07 09:45:00,131.19,131.43,131.13,131.38,9890.0,107.5786,107.7754,107.5294,107.7344,9890.0
2016-04-07 09:50:00,131.43,131.74,131.38,131.74,15592.0,107.7754,108.0296,107.7344,108.0296,15592.0
2016-04-07 09:55:00,131.75,132.18,131.7,132.18,18517.0,108.0378,108.3904,107.9968,108.3904,18517.0
2016-04-07 10:00:00,132.17,132.59,132.02,132.53,20904.0,108.3822,108.7266,108.2592,108.6774,20904.0
2016-04-07 10:05:00,132.61,133.0,132.61,132.96,25884.0,108.743,109.0628,108.743,109.03,25884.0
2016-04-07 10:10:00,132.98,132.99,132.74,132.89,20559.0,109.0464,109.0546,108.8496,108.9726,20559.0
2016-04-07 10:15:00,132.89,132.89,132.64,132.64,10856.0,108.9726,108.9726,108.7676,108.7676,10856.0
2016-04-07 10:20:00,132.64,132.75,132.54,132.75,17297.0,108.7676,108.8578,108.6856,108.8578,17297.0
2016-04-07 10:25:00,132.68,132.88,132.56,132.57,16894.0,108.8004,108.9644,108.702,108.7102,16894.0
2016-04-07 10:30:00,132.59,132.64,132.53,132.6,9812.0,108.7266,108.7676,108.6774,108.7348,9812.0
2016-04-07 10:35:00,132.58,132.63,132.38,132.47,11055.0,108.7184,108.7594,108.5544,108.6282,11055.0
2016-04-07 10:40:00,132.49,132.49,132.39,132.47,10713.0,108.6446,108.6446,108.5626,108.6282,10713.0
2016-04-07 10:45:00,132.43,132.61,132.35,132.49,17569.0,108.5954,108.743,108.5298,108.6446,17569.0
2016-04-07 10:50:00,132.5,132.56,132.36,132.53,20171.0,108.6528,108.702,108.538,108.6774,20171.0
2016-04-07 10:55:00,132.52,132.53,132.34,132.45,6450.0,108.6692,108.6774,108.5216,108.6118,6450.0
2016-04-07 11:00:00,132.52,132.52,132.3,132.31,6701.0,108.6692,108.6692,108.4888,108.497,6701.0
2016-04-07 11:05:00,132.36,132.38,132.29,132.32,32360.0,108.538,108.5544,108.4806,108.5052,32360.0
2016-04-07 11:10:00,132.35,132.37,132.09,132.09,14028.0,108.5298,108.5462,108.3166,108.3166,14028.0
2016-04-07 11:15:00,132.12,132.14,131.99,132.05,19590.0,108.3412,108.3576,108.2346,108.2838,19590.0
2016-04-07 11:20:00,132.07,132.14,131.96,132.06,14109.0,108.3002,108.3576,108.21,108.292,14109.0
2016-04-07 11:25:00,132.03,132.15,132.0,132.12,5402.0,108.2674,108.3658,108.2428,108.3412,5402.0
2016-04-07 11:30:00,132.16,132.19,132.1,132.18,9061.0,108.374,108.3986,108.3248,108.3904,9061.0
2016-04-07 11:35:00,132.19,132.3,132.18,132.3,8323.0,108.3986,108.4888,108.3904,108.4888,8323.0
2016-04-07 11:40:00,132.3,132.36,132.24,132.36,4696.0,108.4888,108.538,108.4396,108.538,4696.0
2016-04-07 11:45:00,132.34,132.36,132.27,132.29,8753.0,108.5216,108.538,108.4642,108.4806,8753.0
2016-04-07 11:50:00,132.29,132.29,132.11,132.17,6502.0,108.4806,108.4806,108.333,108.3822,6502.0
2016-04-07 11:55:00,132.16,132.19,132.12,132.12,6511.0,108.374,108.3986,108.3412,108.3412,6511.0
2016-04-07 12:00:00,132.18,132.19,132.12,132.14,3600.0,108.3904,108.3986,108.3412,108.3576,3600.0
2016-04-07 12:05:00,132.14,132.17,132.09,132.11,4100.0,108.3576,108.3822,108.3166,108.333,4100.0
2016-04-07 12:10:00,132.1,132.1,132.01,132.08,4068.0,108.3248,108.3248,108.251,108.3084,4068.0
2016-04-07 12:15:00,132.08,132.08,131.94,131.94,24777.0,108.3084,108.3084,108.1936,108.1936,24777.0
2016-04-07 12:20:00,131.94,131.94,131.88,131.9,6804.0,108.1936,108.1936,108.1444,108.1608,6804.0
2016-04-07 12:25:00,131.87,132.04,131.87,132.04,4125.0,108.1362,108.2756,108.1362,108.2756,4125.0
2016-04-07 12:30:00,132.04,132.09,132.01,132.03,6540.0,108.2756,108.3166,108.251,108.2674,6540.0
2016-04-07 12:35:00,132.03,132.04,131.94,132.04,4914.0,108.2674,108.2756,108.1936,108.2756,4914.0
2016-04-07 12:40:00,132.03,132.07,131.94,131.95,3731.0,108.2674,108.3002,108.1936,108.2018,3731.0
2016-04-07 12:45:00,131.97,132.06,131.95,132.06,7511.0,108.2182,108.292,108.2018,108.292,7511.0
2016-04-07 12:50:00,132.06,132.15,132.03,132.15,5594.0,108.292,108.3658,108.2674,108.3658,5594.0
2016-04-07 12:55:00,132.14,132.25,132.11,132.21,5681.0,108.3576,108.4478,108.333,108.415,5681.0
2016-04-07 13:00:00,132.18,132.23,132.17,132.22,2897.0,108.3904,108.4314,108.3822,108.4232,2897.0
2016-04-07 13:05:00,132.21,132.28,132.19,132.28,4291.0,108.415,108.4724,108.3986,108.4724,4291.0
2016-04-07 13:10:00,132.29,132.42,132.27,132.42,5494.0,108.4806,108.5872,108.4642,108.5872,5494.0
2016-04-07 13:15:00,132.4,132.42,132.35,132.38,5333.0,108.5708,108.5872,108.5298,108.5544,5333.0
2016-04-07 13:20:00,132.36,132.36,132.14,132.2,7091.0,108.538,108.538,108.3576,108.4068,7091.0
2016-04-07 13:25:00,132.22,132.25,132.18,132.19,4723.0,108.4232,108.4478,108.3904,108.3986,4723.0
2016-04-07 13:30:00,132.2,132.24,132.08,132.1,7866.0,108.4068,108.4396,108.3084,108.3248,7866.0
2016-04-07 13:35:00,132.12,132.17,132.08,132.12,3801.0,108.3412,108.3822,108.3084,108.3412,3801.0
2016-04-07 13:40:00,132.12,132.16,132.09,132.14,3531.0,108.3412,108.374,108.3166,108.3576,3531.0
2016-04-07 13:45:00,132.09,132.12,131.91,131.91,19130.0,108.3166,108.3412,108.169,108.169,19130.0
2016-04-07 13:50:00,131.91,131.92,131.62,131.67,9078.0,108.169,108.1772,107.9312,107.9722,9078.0
2016-04-07 13:55:00,131.66,131.81,131.66,131.76,7266.0,107.964,108.087,107.964,108.046,7266.0
2016-04-07 14:00:00,131.74,131.77,131.6,131.67,9798.0,108.0296,108.0542,107.9148,107.9722,9798.0
2016-04-07 14:05:00,131.68,131.7,131.57,131.57,12818.0,107.9804,107.9968,107.8902,107.8902,12818.0
2016-04-07 14:10:00,131.57,131.7,131.55,131.69,9407.0,107.8902,107.9968,107.8738,107.9886,9407.0
2016-04-07 14:15:00,131.66,131.66,131.55,131.61,6491.0,107.964,107.964,107.8738,107.923,6491.0
2016-04-07 14:20:00,131.64,131.66,131.59,131.63,11956.0,107.9476,107.964,107.9066,107.9394,11956.0
2016-04-07 14:25:00,131.61,131.64,131.56,131.58,13896.0,107.923,107.9476,107.882,107.8984,13896.0
2016-04-07 14:30:00,131.58,131.68,131.56,131.68,7413.0,107.8984,107.9804,107.882,107.9804,7413.0
2016-04-07 14:35:00,131.67,131.69,131.61,131.67,10839.0,107.9722,107.9886,107.923,107.9722,10839.0
2016-04-07 14:40:00,131.62,131.62,131.25,131.31,29225.0,107.9312,107.9312,107.6278,107.677,29225.0
2016-04-07 14:45:00,131.33,131.33,131.17,131.19,11300.0,107.6934,107.6934,107.5622,107.5786,11300.0
2016-04-07 14:50:00,131.19,131.31,131.09,131.29,35718.0,107.5786,107.677,107.4966,107.6606,35718.0
2016-04-07 14:55:00,131.28,131.31,131.12,131.15,9000.0,107.6524,107.677,107.5212,107.5458,9000.0
2016-04-07 15:00:00,131.16,131.29,131.13,131.23,12484.0,107.554,107.6606,107.5294,107.6114,12484.0
2016-04-07 15:05:00,131.23,131.38,131.22,131.3,22970.0,107.6114,107.7344,107.6032,107.6688,22970.0
2016-04-07 15:10:00,131.33,131.35,131.26,131.31,22532.0,107.6934,107.7098,107.636,107.677,22532.0
2016-04-07 15:15:00,131.28,131.33,131.25,131.25,9901.0,107.6524,107.6934,107.6278,107.6278,9901.0
2016-04-07 15:20:00,131.26,131.33,131.25,131.32,14214.0,107.636,107.6934,107.6278,107.6852,14214.0
2016-04-07 15:25:00,131.32,131.38,131.31,131.35,19498.0,107.6852,107.7344,107.677,107.7098,19498.0
2016-04-07 15:30:00,131.35,131.44,131.31,131.42,21212.0,107.7098,107.7836,107.677,107.7672,21212.0
2016-04-07 15:35:00,131.42,131.44,131.23,131.26,17935.0,107.7672,107.7836,107.6114,107.636,17935.0
2016-04-07 15:40:00,131.26,131.35,131.22,131.34,32076.0,107.636,107.7098,107.6032,107.7016,32076.0
2016-04-07 15:45:00,131.33,131.45,131.29,131.4,23353.0,107.6934,107.7918,107.6606,107.7508,23353.0
2016-04-07 15:50:00,131.4,131.4,131.23,131.27,44262.0,107.7508,107.7508,107.6114,107.6442,44262.0
2016-04-07 15:55:00,131.29,131.41,131.22,131.37,79122.0,107.6606,107.759,107.6032,107.7262,79122.0
2016-04-08 09:30:00,132.42,132.66,132.29,132.51,20539.0,108.5872,108.784,108.4806,108.661,20539.0
2016-04-08 09:35:00,132.7,133.28,132.7,133.0,25425.0,108.8168,109.2924,108.8168,109.0628,25425.0
2016-04-08 09:40:00,133.0,133.09,132.58,133.02,14699.0,109.0628,109.1366,108.7184,109.0792,14699.0
2016-04-08 09:45:00,132.98,133.2,132.98,133.12,4839.0,109.0464,109.2268,109.0464,109.1612,4839.0
2016-04-08 09:50:00,133.18,133.53,133.13,133.53,21283.0,109.2104,109.4974,109.1694,109.4974,21283.0
2016-04-08 09:55:00,133.51,133.67,133.4,133.62,20341.0,109.481,109.6122,109.3908,109.5712,20341.0
2016-04-08 10:00:00,133.8,133.8,133.4,133.5,8874.0,109.7188,109.7188,109.3908,109.4728,8874.0
2016-04-08 10:05:00,133.55,133.55,133.4,133.4,6648.0,109.5138,109.5138,109.3908,109.3908,6648.0
2016-04-08 10:10:00,133.47,133.48,133.3,133.46,9284.0,109.4482,109.4564,109.3088,109.44,9284.0
2016-04-08 10:15:00,133.48,133.8,133.47,133.71,28349.0,109.4564,109.7188,109.4482,109.645,28349.0
2016-04-08 10:20:00,133.71,133.73,133.56,133.59,8518.0,109.645,109.6614,109.522,109.5466,8518.0
2016-04-08 10:25:00,133.55,133.66,133.46,133.6,10408.0,109.5138,109.604,109.44,109.5548,10408.0
2016-04-08 10:30:00,133.55,133.66,133.46,133.46,12756.0,109.5138,109.604,109.44,109.44,12756.0
2016-04-08 10:35:00,133.46,133.52,133.36,133.37,8470.0,109.44,109.4892,109.358,109.3662,8470.0
2016-04-08 10:40:00,133.34,133.55,133.31,133.43,7691.0,109.3416,109.5138,109.317,109.4154,7691.0
2016-04-08 10:45:00,133.48,133.66,133.48,133.66,13133.0,109.4564,109.604,109.4564,109.604,13133.0
2016-04-08 10:50:00,133.64,133.69,133.5,133.5,8966.0,109.5876,109.6286,109.4728,109.4728,8966.0
2016-04-08 10:55:00,133.47,133.53,133.39,133.47,4140.0,109.4482,109.4974,109.3826,109.4482,4140.0
2016-04-08 11:00:00,133.37,133.48,133.37,133.38,5400.0,109.3662,109.4564,109.3662,109.3744,5400.0
2016-04-08 11:05:00,133.42,133.58,133.37,133.45,6442.0,109.4072,109.5384,109.3662,109.4318,6442.0
2016-04-08 11:10:00,133.41,133.46,133.19,133.19,16261.0,109.399,109.44,109.2186,109.2186,16261.0
2016-04-08 11:15:00,133.22,133.26,133.13,133.13,12043.0,109.2432,109.276,109.1694,109.1694,12043.0
2016-04-08 11:20:00,133.14,133.3,133.12,133.23,17588.0,109.1776,109.3088,109.1612,109.2514,17588.0
2016-04-08 11:25:00,133.21,133.38,133.21,133.33,10992.0,109.235,109.3744,109.235,109.3334,10992.0
2016-04-08 11:30:00,133.31,133.33,132.98,133.04,3124.0,109.317,109.3334,109.0464,109.0956,3124.0
2016-04-08 11:35:00,132.98,133.01,132.78,132.87,10305.0,109.0464,109.071,108.8824,108.9562,10305.0
2016-04-08 11:40:00,132.82,133.04,132.82,132.97,4395.0,108.9152,109.0956,108.9152,109.0382,4395.0
2016-04-08 11:45:00,132.93,132.95,132.87,132.91,2449.0,109.0054,109.0218,108.9562,108.989,2449.0
2016-04-08 11:50:00,132.9,132.96,132.84,132.91,4742.0,108.9808,109.03,108.9316,108.989,4742.0
2016-04-08 11:55:00,132.88,133.08,132.88,133.06,3853.0,108.9644,109.1284,108.9644,109.112,3853.0
2016-04-08 12:00:00,133.05,133.25,133.05,133.22,6169.0,109.1038,109.2678,109.1038,109.2432,6169.0
2016-04-08 12:05:00,133.15,133.25,133.14,133.25,2270.0,109.1858,109.2678,109.1776,109.2678,2270.0
2016-04-08 12:10:00,133.28,133.35,133.22,133.35,4982.0,109.2924,109.3498,109.2432,109.3498,4982.0
2016-04-08 12:15:00,133.27,133.35,133.27,133.3,6879.0,109.2842,109.3498,109.2842,109.3088,6879.0
2016-04-08 12:20:00,133.3,133.39,133.27,133.35,6564.0,109.3088,109.3826,109.2842,109.3498,6564.0
2016-04-08 12:25:00,133.36,133.36,133.25,133.27,4813.0,109.358,109.358,109.2678,109.2842,4813.0
2016-04-08 12:30:00,133.25,133.48,133.13,133.45,14006.0,109.2678,109.4564,109.1694,109.4318,14006.0
2016-04-08 12:35:00,133.47,133.54,133.43,133.52,11080.0,109.4482,109.5056,109.4154,109.4892,11080.0
2016-04-08 12:40:00,133.5,133.72,133.5,133.68,23090.0,109.4728,109.6532,109.4728,109.6204,23090.0
2016-04-08 12:45:00,133.67,133.71,133.58,133.69,6948.0,109.6122,109.645,109.5384,109.6286,6948.0
2016-04-08 12:50:00,133.67,133.67,133.59,133.62,5802.0,109.6122,109.6122,109.5466,109.5712,5802.0
2016-04-08 12:55:00,133.63,133.7,133.61,133.7,2800.0,109.5794,109.6368,109.563,109.6368,2800.0
2016-04-08 13:00:00,133.63,133.68,133.62,133.63,6835.0,109.5794,109.6204,109.5712,109.5794,6835.0
2016-04-08 13:05:00,133.65,133.69,133.63,133.64,9624.0,109.5958,109.6286,109.5794,109.5876,9624.0
2016-04-08 13:10:00,133.63,133.63,133.56,133.6,4902.0,109.5794,109.5794,109.522,109.5548,4902.0
2016-04-08 13:15:00,133.61,133.64,133.48,133.54,11879.0,109.563,109.5876,109.4564,109.5056,11879.0
2016-04-08 13:20:00,133.51,133.65,133.51,133.64,8755.0,109.481,109.5958,109.481,109.5876,8755.0
2016-04-08 13:25:00,133.62,133.62,133.39,133.39,13967.0,109.5712,109.5712,109.3826,109.3826,13967.0
2016-04-08 13:30:00,133.39,133.4,133.28,133.38,10673.0,109.3826,109.3908,109.2924,109.3744,10673.0
2016-04-08 13:35:00,133.37,133.42,133.34,133.38,7871.0,109.3662,109.4072,109.3416,109.3744,7871.0
2016-04-08 13:40:00,133.33,133.41,133.29,133.29,2732.0,109.3334,109.399,109.3006,109.3006,2732.0
2016-04-08 13:45:00,133.24,133.25,133.15,133.24,8785.0,109.2596,109.2678,109.1858,109.2596,8785.0
2016-04-08 13:50:00,133.23,133.23,133.15,133.15,7702.0,109.2514,109.2514,109.1858,109.1858,7702.0
2016-04-08 13:55:00,133.16,133.18,133.09,133.17,5057.0,109.194,109.2104,109.1366,109.2022,5057.0
2016-04-08 14:00:00,133.18,133.18,133.02,133.05,3031.0,109.2104,109.2104,109.0792,109.1038,3031.0
2016-04-08 14:05:00,133.06,133.11,133.02,133.08,5339.0,109.112,109.153,109.0792,109.1284,5339.0
2016-04-08 14:10:00,133.11,133.2,133.11,133.17,4735.0,109.153,109.2268,109.153,109.2022,4735.0
2016-04-08 14:15:00,133.16,133.32,133.14,133.31,18207.0,109.194,109.3252,109.1776,109.317,18207.0
2016-04-08 14:20:00,133.3,133.37,133.26,133.31,9324.0,109.3088,109.3662,109.276,109.317,9324.0
2016-04-08 14:25:00,133.3,133.36,133.3,133.33,5273.0,109.3088,109.358,109.3088,109.3334,5273.0
2016-04-08 14:30:00,133.31,133.34,133.28,133.3,8262.0,109.317,109.3416,109.2924,109.3088,8262.0
2016-04-08 14:35:00,133.28,133.35,133.26,133.31,11557.0,109.2924,109.3498,109.276,109.317,11557.0
2016-04-08 14:40:00,133.31,133.33,133.1,133.1,12813.0,109.317,109.3334,109.1448,109.1448,12813.0
2016-04-08 14:45:00,133.05,133.12,133.01,133.11,11879.0,109.1038,109.1612,109.071,109.153,11879.0
2016-04-08 14:50:00,133.1,133.14,133.03,133.09,6384.0,109.1448,109.1776,109.0874,109.1366,6384.0
2016-04-08 14:55:00,133.09,133.09,132.91,133.03,11394.0,109.1366,109.1366,108.989,109.0874,11394.0
2016-04-08 15:00:00,133.01,133.11,133.01,133.05,11301.0,109.071,109.153,109.071,109.1038,11301.0
2016-04-08 15:05:00,133.06,133.08,132.76,132.77,8085.0,109.112,109.1284,108.866,108.8742,8085.0
2016-04-08 15:10:00,132.79,132.9,132.77,132.89,9544.0,108.8906,108.9808,108.8742,108.9726,9544.0
2016-04-08 15:15:00,132.9,132.99,132.77,132.84,12538.0,108.9808,109.0546,108.8742,108.9316,12538.0
2016-04-08 15:20:00,132.85,132.97,132.82,132.95,10447.0,108.9398,109.0382,108.9152,109.0218,10447.0
2016-04-08 15:25:00,132.97,132.99,132.81,132.89,13516.0,109.0382,109.0546,108.907,108.9726,13516.0
2016-04-08 15:30:00,132.83,132.87,132.51,132.62,15876.0,108.9234,108.9562,108.661,108.7512,15876.0
2016-04-08 15:35:00,132.63,132.77,132.55,132.76,14843.0,108.7594,108.8742,108.6938,108.866,14843.0
2016-04-08 15:40:00,132.75,132.79,132.65,132.79,13744.0,108.8578,108.8906,108.7758,108.8906,13744.0
2016-04-08 15:45:00,132.77,132.85,132.75,132.75,24367.0,108.8742,108.9398,108.8578,108.8578,24367.0
2016-04-08 15:50:00,132.76,132.8,132.67,132.75,20530.0,108.866,108.8988,108.7922,108.8578,20530.0
2016-04-08 15:55:00,132.76,132.96,132.65,132.96,81147.0,108.866,109.03,108.7758,109.03,81147.0
2016-04-11 09:30:00,133.38,133.87,133.0,133.66,22509.0,109.3744,109.7762,109.0628,109.604,22509.0
2016-04-11 09:35:00,133.56,134.07,133.46,133.96,11368.0,109.522,109.9402,109.44,109.85,11368.0
2016-04-11 09:40:00,133.76,133.81,133.5,133.57,7012.0,109.686,109.727,109.4728,109.5302,7012.0
2016-04-11 09:45:00,133.56,133.59,133.3,133.47,3019.0,109.522,109.5466,109.3088,109.4482,3019.0
2016-04-11 09:50:00,133.45,133.52,133.26,133.49,4435.0,109.4318,109.4892,109.276,109.4646,4435.0
2016-04-11 09:55:00,133.52,133.56,133.37,133.45,2700.0,109.4892,109.522,109.3662,109.4318,2700.0
2016-04-11 10:00:00,133.55,133.6,133.36,133.36,2284.0,109.5138,109.5548,109.358,109.358,2284.0
2016-04-11 10:05:00,133.36,133.61,133.36,133.49,3024.0,109.358,109.563,109.358,109.4646,3024.0
2016-04-11 10:10:00,133.52,133.74,133.52,133.66,8902.0,109.4892,109.6696,109.4892,109.604,8902.0
2016-04-11 10:15:00,133.63,133.68,133.56,133.64,2837.0,109.5794,109.6204,109.522,109.5876,2837.0
2016-04-11 10:20:00,133.54,133.66,133.45,133.47,2454.0,109.5056,109.604,109.4318,109.4482,2454.0
2016-04-11 10:25:00,133.45,133.55,133.26,133.26,3262.0,109.4318,109.5138,109.276,109.276,3262.0
2016-04-11 10:30:00,133.27,133.41,133.24,133.25,2723.0,109.2842,109.399,109.2596,109.2678,2723.0
2016-04-11 10:35:00,133.21,133.39,133.21,133.39,9415.0,109.235,109.3826,109.235,109.3826,9415.0
2016-04-11 10:40:00,133.38,133.4,133.17,133.28,5895.0,109.3744,109.3908,109.2022,109.2924,5895.0
2016-04-11 10:45:00,133.26,133.26,133.13,133.15,5723.0,109.276,109.276,109.1694,109.1858,5723.0
2016-04-11 10:50:00,133.17,133.28,133.14,133.25,3865.0,109.2022,109.2924,109.1776,109.2678,3865.0
2016-04-11 10:55:00,133.25,133.36,133.13,133.13,5000.0,109.2678,109.358,109.1694,109.1694,5000.0
2016-04-11 11:00:00,133.15,133.16,133.05,133.05,11338.0,109.1858,109.194,109.1038,109.1038,11338.0
2016-04-11 11:05:00,133.1,133.18,133.09,133.14,5065.0,109.1448,109.2104,109.1366,109.1776,5065.0
2016-04-11 11:10:00,133.15,133.17,133.03,133.03,7773.0,109.1858,109.2022,109.0874,109.0874,7773.0
2016-04-11 11:15:00,133.06,133.12,133.01,133.12,7239.0,109.112,109.1612,109.071,109.1612,7239.0
2016-04-11 11:20:00,133.05,133.1,133.04,133.04,2899.0,109.1038,109.1448,109.0956,109.0956,2899.0
2016-04-11 11:25:00,133.0,133.06,132.89,133.06,8018.0,109.0628,109.112,108.9726,109.112,8018.0
2016-04-11 11:30:00,132.97,132.98,132.65,132.68,9237.0,109.0382,109.0464,108.7758,108.8004,9237.0
2016-04-11 11:35:00,132.7,132.75,132.58,132.58,1583.0,108.8168,108.8578,108.7184,108.7184,1583.0
2016-04-11 11:40:00,132.58,132.61,132.43,132.43,2667.0,108.7184,108.743,108.5954,108.5954,2667.0
2016-04-11 11:45:00,132.5,132.55,132.42,132.52,1300.0,108.6528,108.6938,108.5872,108.6692,1300.0
2016-04-11 11:50:00,132.49,132.63,132.45,132.55,2119.0,108.6446,108.7594,108.6118,108.6938,2119.0
2016-04-11 11:55:00,132.56,132.71,132.5,132.71,1900.0,108.702,108.825,108.6528,108.825,1900.0
2016-04-11 12:00:00,132.72,132.76,132.62,132.75,3854.0,108.8332,108.866,108.7512,108.8578,3854.0
2016-04-11 12:05:00,132.68,132.76,132.59,132.66,4969.0,108.8004,108.866,108.7266,108.784,4969.0
2016-04-11 12:10:00,132.61,132.72,132.55,132.58,5977.0,108.743,108.8332,108.6938,108.7184,5977.0
2016-04-11 12:15:00,132.58,132.89,132.55,132.89,10502.0,108.7184,108.9726,108.6938,108.9726,10502.0
2016-04-11 12:20:00,132.81,132.93,132.78,132.9,2774.0,108.907,109.0054,108.8824,108.9808,2774.0
2016-04-11 12:25:00,132.94,132.99,132.83,132.93,2642.0,109.0136,109.0546,108.9234,109.0054,2642.0
2016-04-11 12:30:00,132.94,132.99,132.86,132.86,4491.0,109.0136,109.0546,108.948,108.948,4491.0
2016-04-11 12:35:00,132.92,132.92,132.79,132.83,1000.0,108.9972,108.9972,108.8906,108.9234,1000.0
2016-04-11 12:40:00,132.8,132.83,132.71,132.73,3700.0,108.8988,108.9234,108.825,108.8414,3700.0
2016-04-11 12:45:00,132.77,132.91,132.68,132.91,6557.0,108.8742,108.989,108.8004,108.989,6557.0
2016-04-11 12:50:00,132.88,133.1,132.88,133.08,5771.0,108.9644,109.1448,108.9644,109.1284,5771.0
2016-04-11 12:55:00,133.11,133.12,133.0,133.06,11602.0,109.153,109.1612,109.0628,109.112,11602.0
2016-04-11 13:00:00,133.12,133.12,132.97,132.97,2320.0,109.1612,109.1612,109.0382,109.0382,2320.0
2016-04-11 13:05:00,132.93,132.97,132.85,132.88,4071.0,109.0054,109.0382,108.9398,108.9644,4071.0
2016-04-11 13:10:00,132.95,133.13,132.89,133.13,6378.0,109.0218,109.1694,108.9726,109.1694,6378.0
2016-04-11 13:15:00,133.12,133.15,133.03,133.15,4751.0,109.1612,109.1858,109.0874,109.1858,4751.0
2016-04-11 13:20:00,133.14,133.17,132.94,133.0,9108.0,109.1776,109.2022,109.0136,109.0628,9108.0
2016-04-11 13:25:00,132.95,133.0,132.83,132.88,6882.0,109.0218,109.0628,108.9234,108.9644,6882.0
2016-04-11 13:30:00,132.91,132.98,132.86,132.95,4606.0,108.989,109.0464,108.948,109.0218,4606.0
2016-04-11 13:35:00,132.97,133.11,132.88,132.88,7073.0,109.0382,109.153,108.9644,108.9644,7073.0
2016-04-11 13:40:00,132.86,132.93,132.84,132.91,2501.0,108.948,109.0054,108.9316,108.989,2501.0
2016-04-11 13:45:00,132.95,133.0,132.82,132.89,4028.0,109.0218,109.0628,108.9152,108.9726,4028.0
2016-04-11 13:50:00,132.96,132.98,132.78,132.79,3496.0,109.03,109.0464,108.8824,108.8906,3496.0
2016-04-11 13:55:00,132.78,132.79,132.64,132.67,7284.0,108.8824,108.8906,108.7676,108.7922,7284.0
2016-04-11 14:00:00,132.65,132.84,132.6,132.6,7144.0,108.7758,108.9316,108.7348,108.7348,7144.0
2016-04-11 14:05:00,132.63,132.66,132.45,132.47,6397.0,108.7594,108.784,108.6118,108.6282,6397.0
2016-04-11 14:10:00,132.44,132.56,132.41,132.52,3707.0,108.6036,108.702,108.579,108.6692,3707.0
2016-04-11 14:15:00,132.46,132.79,132.44,132.74,8444.0,108.62,108.8906,108.6036,108.8496,8444.0
2016-04-11 14:20:00,132.7,132.73,132.63,132.7,6196.0,108.8168,108.8414,108.7594,108.8168,6196.0
2016-04-11 14:25:00,132.7,132.79,132.57,132.64,9058.0,108.8168,108.8906,108.7102,108.7676,9058.0
2016-04-11 14:30:00,132.61,132.77,132.59,132.71,5142.0,108.743,108.8742,108.7266,108.825,5142.0
2016-04-11 14:35:00,132.73,133.0,132.71,132.97,7277.0,108.8414,109.0628,108.825,109.0382,7277.0
2016-04-11 14:40:00,132.98,132.99,132.84,132.84,3802.0,109.0464,109.0546,108.9316,108.9316,3802.0
2016-04-11 14:45:00,132.87,132.94,132.78,132.87,6082.0,108.9562,109.0136,108.8824,108.9562,6082.0
2016-04-11 14:50:00,132.79,132.93,132.62,132.88,9813.0,108.8906,109.0054,108.7512,108.9644,9813.0
2016-04-11 14:55:00,132.88,132.88,132.66,132.66,3683.0,108.9644,108.9644,108.784,108.784,3683.0
2016-04-11 15:00:00,132.66,132.7,132.53,132.6,7937.0,108.784,108.8168,108.6774,108.7348,7937.0
2016-04-11 15:05:00,132.59,132.62,132.42,132.54,19407.0,108.7266,108.7512,108.5872,108.6856,19407.0
2016-04-11 15:10:00,132.53,132.56,132.43,132.49,10475.0,108.6774,108.702,108.5954,108.6446,10475.0
2016-04-11 15:15:00,132.5,132.58,132.43,132.43,18617.0,108.6528,108.7184,108.5954,108.5954,18617.0
2016-04-11 15:20:00,132.43,132.53,132.34,132.36,7071.0,108.5954,108.6774,108.5216,108.538,7071.0
2016-04-11 15:25:00,132.34,132.47,132.19,132.2,12543.0,108.5216,108.6282,108.3986,108.4068,12543.0
2016-04-11 15:30:00,132.25,132.27,132.14,132.2,13742.0,108.4478,108.4642,108.3576,108.4068,13742.0
2016-04-11 15:35:00,132.2,132.27,132.09,132.09,11881.0,108.4068,108.4642,108.3166,108.3166,11881.0
2016-04-11 15:40:00,132.11,132.17,132.0,132.07,16501.0,108.333,108.3822,108.2428,108.3002,16501.0
2016-04-11 15:45:00,132.04,132.11,131.91,132.0,24119.0,108.2756,108.333,108.169,108.2428,24119.0
2016-04-11 15:50:00,132.03,132.09,131.93,132.05,28220.0,108.2674,108.3166,108.1854,108.2838,28220.0
2016-04-11 15:55:00,132.05,132.11,131.86,131.9,64397.0,108.2838,108.333,108.128,108.1608,64397.0
2016-04-12 09:30:00,131.94,132.23,131.82,132.23,15198.0,108.1936,108.4314,108.0952,108.4314,15198.0
2016-04-12 09:35:00,132.14,132.86,132.09,132.68,4220.0,108.3576,108.948,108.3166,108.8004,4220.0
2016-04-12 09:40:00,132.59,132.64,132.4,132.56,4607.0,108.7266,108.7676,108.5708,108.702,4607.0
2016-04-12 09:45:00,132.53,132.78,132.47,132.65,9701.0,108.6774,108.8824,108.6282,108.7758,9701.0
2016-04-12 09:50:00,132.7,132.7,132.4,132.61,3783.0,108.8168,108.8168,108.5708,108.743,3783.0
2016-04-12 09:55:00,132.58,132.65,132.54,132.62,5730.0,108.7184,108.7758,108.6856,108.7512,5730.0
2016-04-12 10:00:00,132.63,132.65,132.49,132.52,5526.0,108.7594,108.7758,108.6446,108.6692,5526.0
2016-04-12 10:05:00,132.49,132.6,132.35,132.36,5448.0,108.6446,108.7348,108.5298,108.538,5448.0
2016-04-12 10:10:00,132.3,132.4,132.29,132.37,3396.0,108.4888,108.5708,108.4806,108.5462,3396.0
2016-04-12 10:15:00,132.34,132.36,132.22,132.26,2500.0,108.5216,108.538,108.4232,108.456,2500.0
2016-04-12 10:20:00,132.25,132.27,132.11,132.14,3326.0,108.4478,108.4642,108.333,108.3576,3326.0
2016-04-12 10:25:00,132.17,132.28,132.13,132.17,4157.0,108.3822,108.4724,108.3494,108.3822,4157.0
2016-04-12 10:30:00,132.19,132.77,132.19,132.56,10785.0,108.3986,108.8742,108.3986,108.702,10785.0
2016-04-12 10:35:00,132.5,132.62,132.27,132.33,7603.0,108.6528,108.7512,108.4642,108.5134,7603.0
2016-04-12 10:40:00,132.37,132.56,132.36,132.56,9190.0,108.5462,108.702,108.538,108.702,9190.0
2016-04-12 10:45:00,132.58,132.58,132.42,132.53,3957.0,108.7184,108.7184,108.5872,108.6774,3957.0
2016-04-12 10:50:00,132.55,132.94,132.55,132.86,5200.0,108.6938,109.0136,108.6938,108.948,5200.0
2016-04-12 10:55:00,132.86,133.02,132.8,132.92,6931.0,108.948,109.0792,108.8988,108.9972,6931.0
2016-04-12 11:00:00,132.91,133.0,132.83,132.83,9876.0,108.989,109.0628,108.9234,108.9234,9876.0
2016-04-12 11:05:00,132.84,133.22,132.84,133.19,7725.0,108.9316,109.2432,108.9316,109.2186,7725.0
2016-04-12 11:10:00,133.19,133.19,133.05,133.15,6811.0,109.2186,109.2186,109.1038,109.1858,6811.0
2016-04-12 11:15:00,133.16,133.4,133.04,133.4,12777.0,109.194,109.3908,109.0956,109.3908,12777.0
2016-04-12 11:20:00,133.41,133.54,133.3,133.54,7509.0,109.399,109.5056,109.3088,109.5056,7509.0
2016-04-12 11:25:00,133.55,133.58,133.41,133.48,9626.0,109.5138,109.5384,109.399,109.4564,9626.0
2016-04-12 11:30:00,133.43,133.55,133.37,133.42,8142.0,109.4154,109.5138,109.3662,109.4072,8142.0
2016-04-12 11:35:00,133.41,133.55,133.4,133.55,6200.0,109.399,109.5138,109.3908,109.5138,6200.0
2016-04-12 11:40:00,133.52,133.54,133.43,133.53,4926.0,109.4892,109.5056,109.4154,109.4974,4926.0
2016-04-12 11:45:00,133.54,133.57,133.47,133.47,5207.0,109.5056,109.5302,109.4482,109.4482,5207.0
2016-04-12 11:50:00,133.42,133.54,133.41,133.51,3396.0,109.4072,109.5056,109.399,109.481,3396.0
2016-04-12 11:55:00,133.51,133.52,133.41,133.47,6138.0,109.481,109.4892,109.399,109.4482,6138.0
2016-04-12 12:00:00,133.41,133.48,133.38,133.39,6686.0,109.399,109.4564,109.3744,109.3826,6686.0
2016-04-12 12:05:00,133.39,133.42,133.26,133.33,5703.0,109.3826,109.4072,109.276,109.3334,5703.0
2016-04-12 12:10:00,133.37,133.37,133.29,133.29,2429.0,109.3662,109.3662,109.3006,109.3006,2429.0
2016-04-12 12:15:00,133.33,133.41,133.29,133.37,3099.0,109.3334,109.399,109.3006,109.3662,3099.0
2016-04-12 12:20:00,133.39,133.4,133.31,133.32,3303.0,109.3826,109.3908,109.317,109.3252,3303.0
2016-04-12 12:25:00,133.29,133.35,133.28,133.31,4100.0,109.3006,109.3498,109.2924,109.317,4100.0
2016-04-12 12:30:00,133.33,133.43,133.33,133.39,6420.0,109.3334,109.4154,109.3334,109.3826,6420.0
2016-04-12 12:35:00,133.41,133.46,133.37,133.4,3300.0,109.399,109.44,109.3662,109.3908,3300.0
2016-04-12 12:40:00,133.46,133.46,133.36,133.41,1900.0,109.44,109.44,109.358,109.399,1900.0
2016-04-12 12:45:00,133.38,133.42,133.26,133.32,5275.0,109.3744,109.4072,109.276,109.3252,5275.0
2016-04-12 12:50:00,133.3,133.42,133.29,133.42,3625.0,109.3088,109.4072,109.3006,109.4072,3625.0
2016-04-12 12:55:00,133.38,133.4,133.28,133.28,2190.0,109.3744,109.3908,109.2924,109.2924,2190.0
2016-04-12 13:00:00,133.31,133.34,133.25,133.33,3183.0,109.317,109.3416,109.2678,109.3334,3183.0
2016-04-12 13:05:00,133.33,133.35,133.25,133.28,4757.0,109.3334,109.3498,109.2678,109.2924,4757.0
2016-04-12 13:10:00,133.32,133.33,133.13,133.17,9617.0,109.3252,109.3334,109.1694,109.2022,9617.0
2016-04-12 13:15:00,133.19,133.22,133.12,133.21,5939.0,109.2186,109.2432,109.1612,109.235,5939.0
2016-04-12 13:20:00,133.18,133.27,133.15,133.26,3936.0,109.2104,109.2842,109.1858,109.276,3936.0
2016-04-12 13:25:00,133.29,133.34,133.17,133.19,6084.0,109.3006,109.3416,109.2022,109.2186,6084.0
2016-04-12 13:30:00,133.21,133.41,133.21,133.26,3850.0,109.235,109.399,109.235,109.276,3850.0
2016-04-12 13:35:00,133.27,133.27,133.12,133.12,4864.0,109.2842,109.2842,109.1612,109.1612,4864.0
2016-04-12 13:40:00,133.15,133.17,133.11,133.17,3638.0,109.1858,109.2022,109.153,109.2022,3638.0
2016-04-12 13:45:00,133.17,133.26,133.11,133.11,4700.0,109.2022,109.276,109.153,109.153,4700.0
2016-04-12 13:50:00,133.11,133.18,133.1,133.16,4151.0,109.153,109.2104,109.1448,109.194,4151.0
2016-04-12 13:55:00,133.17,133.36,133.13,133.34,5346.0,109.2022,109.358,109.1694,109.3416,5346.0
2016-04-12 14:00:00,133.36,133.36,133.25,133.35,7307.0,109.358,109.358,109.2678,109.3498,7307.0
2016-04-12 14:05:00,133.36,133.36,133.22,133.26,9396.0,109.358,109.358,109.2432,109.276,9396.0
2016-04-12 14:10:00,133.26,133.44,133.26,133.35,11023.0,109.276,109.4236,109.276,109.3498,11023.0
2016-04-12 14:15:00,133.36,133.47,133.35,133.42,4750.0,109.358,109.4482,109.3498,109.4072,4750.0
2016-04-12 14:20:00,133.43,133.44,133.35,133.36,5862.0,109.4154,109.4236,109.3498,109.358,5862.0
2016-04-12 14:25:00,133.36,133.46,133.35,133.37,8052.0,109.358,109.44,109.3498,109.3662,8052.0
2016-04-12 14:30:00,133.37,133.47,133.35,133.47,5269.0,109.3662,109.4482,109.3498,109.4482,5269.0
2016-04-12 14:35:00,133.44,133.61,133.42,133.61,5150.0,109.4236,109.563,109.4072,109.563,5150.0
2016-04-12 14:40:00,133.6,133.66,133.57,133.59,7401.0,109.5548,109.604,109.5302,109.5466,7401.0
2016-04-12 14:45:00,133.59,133.65,133.55,133.55,8639.0,109.5466,109.5958,109.5138,109.5138,8639.0
2016-04-12 14:50:00,133.56,133.63,133.55,133.58,5258.0,109.522,109.5794,109.5138,109.5384,5258.0
2016-04-12 14:55:00,133.59,133.59,133.49,133.57,6125.0,109.5466,109.5466,109.4646,109.5302,6125.0
2016-04-12 15:00:00,133.56,133.78,133.55,133.68,8957.0,109.522,109.7024,109.5138,109.6204,8957.0
2016-04-12 15:05:00,133.68,133.78,133.66,133.72,7425.0,109.6204,109.7024,109.604,109.6532,7425.0
2016-04-12 15:10:00,133.72,133.79,133.7,133.77,7450.0,109.6532,109.7106,109.6368,109.6942,7450.0
2016-04-12 15:15:00,133.76,133.85,133.71,133.8,9145.0,109.686,109.7598,109.645,109.7188,9145.0
2016-04-12 15:20:00,133.79,133.81,133.53,133.58,11301.0,109.7106,109.727,109.4974,109.5384,11301.0
2016-04-12 15:25:00,133.6,133.67,133.55,133.62,20596.0,109.5548,109.6122,109.5138,109.5712,20596.0
2016-04-12 15:30:00,133.6,133.73,133.55,133.71,28297.0,109.5548,109.6614,109.5138,109.645,28297.0
2016-04-12 15:35:00,133.69,133.72,133.46,133.56,20515.0,109.6286,109.6532,109.44,109.522,20515.0
2016-04-12 15:40:00,133.55,133.61,133.48,133.51,15377.0,109.5138,109.563,109.4564,109.481,15377.0
2016-04-12 15:45:00,133.51,133.55,133.47,133.47,14685.0,109.481,109.5138,109.4482,109.4482,14685.0
2016-04-12 15:50:00,133.44,133.49,133.33,133.35,47205.0,109.4236,109.4646,109.3334,109.3498,47205.0
2016-04-12 15:55:00,133.35,133.65,133.32,133.55,38830.0,109.3498,109.5958,109.3252,109.5138,38830.0
2016-04-13 09:30:00,134.48,134.64,134.02,134.58,26469.0,110.2764,110.4076,109.8992,110.3584,26469.0
2016-04-13 09:35:00,134.5,134.92,134.36,134.36,15704.0,110.2928,110.6372,110.178,110.178,15704.0
2016-04-13 09:40:00,134.39,134.99,134.36,134.86,9379.0,110.2026,110.6946,110.178,110.588,9379.0
2016-04-13 09:45:00,134.99,134.99,134.61,134.68,5265.0,110.6946,110.6946,110.383,110.4404,5265.0
2016-04-13 09:50:00,134.62,134.67,134.42,134.63,6490.0,110.3912,110.4322,110.2272,110.3994,6490.0
2016-04-13 09:55:00,134.52,134.58,134.47,134.58,2600.0,110.3092,110.3584,110.2682,110.3584,2600.0
2016-04-13 10:00:00,134.5,134.56,134.32,134.42,5038.0,110.2928,110.342,110.1452,110.2272,5038.0
2016-04-13 10:05:00,134.43,134.47,134.08,134.08,9286.0,110.2354,110.2682,109.9484,109.9484,9286.0
2016-04-13 10:10:00,134.08,134.09,133.86,133.91,8499.0,109.9484,109.9566,109.768,109.809,8499.0
2016-04-13 10:15:00,133.95,133.98,133.77,133.79,8322.0,109.8418,109.8664,109.6942,109.7106,8322.0
2016-04-13 10:20:00,133.83,133.88,133.64,133.88,19647.0,109.7434,109.7844,109.5876,109.7844,19647.0
2016-04-13 10:25:00,133.88,133.97,133.74,133.74,10212.0,109.7844,109.8582,109.6696,109.6696,10212.0
2016-04-13 10:30:00,133.79,133.85,133.64,133.66,6038.0,109.7106,109.7598,109.5876,109.604,6038.0
2016-04-13 10:35:00,133.7,133.83,133.64,133.76,8786.0,109.6368,109.7434,109.5876,109.686,8786.0
2016-04-13 10:40:00,133.79,133.81,133.64,133.71,8929.0,109.7106,109.727,109.5876,109.645,8929.0
2016-04-13 10:45:00,133.73,133.73,133.5,133.58,7142.0,109.6614,109.6614,109.4728,109.5384,7142.0
2016-04-13 10:50:00,133.51,133.87,133.51,133.87,8362.0,109.481,109.7762,109.481,109.7762,8362.0
2016-04-13 10:55:00,133.9,133.96,133.69,133.69,10732.0,109.8008,109.85,109.6286,109.6286,10732.0
2016-04-13 11:00:00,133.69,133.98,133.69,133.96,9721.0,109.6286,109.8664,109.6286,109.85,9721.0
2016-04-13 11:05:00,133.98,134.2,133.9,134.2,7288.0,109.8664,110.0468,109.8008,110.0468,7288.0
2016-04-13 11:10:00,134.19,134.2,133.89,133.89,9562.0,110.0386,110.0468,109.7926,109.7926,9562.0
2016-04-13 11:15:00,133.85,134.11,133.83,134.11,11654.0,109.7598,109.973,109.7434,109.973,11654.0
2016-04-13 11:20:00,134.16,134.27,134.11,134.25,6314.0,110.014,110.1042,109.973,110.0878,6314.0
2016-04-13 11:25:00,134.22,134.44,134.19,134.44,8856.0,110.0632,110.2436,110.0386,110.2436,8856.0
2016-04-13 11:30:00,134.45,134.74,134.45,134.53,14254.0,110.2518,110.4896,110.2518,110.3174,14254.0
2016-04-13 11:35:00,134.52,134.66,134.49,134.62,13137.0,110.3092,110.424,110.2846,110.3912,13137.0
2016-04-13 11:40:00,134.62,134.71,134.57,134.69,19520.0,110.3912,110.465,110.3502,110.4486,19520.0
2016-04-13 11:45:00,134.7,134.7,134.63,134.65,8537.0,110.4568,110.4568,110.3994,110.4158,8537.0
2016-04-13 11:50:00,134.66,134.68,134.45,134.46,12977.0,110.424,110.4404,110.2518,110.26,12977.0
2016-04-13 11:55:00,134.46,134.5,134.38,134.38,7764.0,110.26,110.2928,110.1944,110.1944,7764.0
2016-04-13 12:00:00,134.38,134.45,134.28,134.45,8187.0,110.1944,110.2518,110.1124,110.2518,8187.0
2016-04-13 12:05:00,134.45,134.49,134.29,134.48,12221.0,110.2518,110.2846,110.1206,110.2764,12221.0
2016-04-13 12:10:00,134.48,134.5,134.35,134.41,8400.0,110.2764,110.2928,110.1698,110.219,8400.0
2016-04-13 12:15:00,134.31,134.38,134.15,134.2,13732.0,110.137,110.1944,110.0058,110.0468,13732.0
2016-04-13 12:20:00,134.23,134.24,134.05,134.05,4769.0,110.0714,110.0796,109.9238,109.9238,4769.0
2016-04-13 12:25:00,134.07,134.16,133.98,134.02,10811.0,109.9402,110.014,109.8664,109.8992,10811.0
2016-04-13 12:30:00,133.99,134.06,133.78,133.89,13169.0,109.8746,109.932,109.7024,109.7926,13169.0
2016-04-13 12:35:00,133.9,133.95,133.78,133.94,10860.0,109.8008,109.8418,109.7024,109.8336,10860.0
2016-04-13 12:40:00,133.88,133.93,133.81,133.85,5964.0,109.7844,109.8254,109.727,109.7598,5964.0
2016-04-13 12:45:00,133.89,133.92,133.72,133.77,11741.0,109.7926,109.8172,109.6532,109.6942,11741.0
2016-04-13 12:50:00,133.73,133.84,133.55,133.69,22772.0,109.6614,109.7516,109.5138,109.6286,22772.0
2016-04-13 12:55:00,133.69,133.76,133.59,133.74,8468.0,109.6286,109.686,109.5466,109.6696,8468.0
2016-04-13 13:00:00,133.74,133.82,133.69,133.76,5177.0,109.6696,109.7352,109.6286,109.686,5177.0
2016-04-13 13:05:00,133.79,133.81,133.53,133.6,9692.0,109.7106,109.727,109.4974,109.5548,9692.0
2016-04-13 13:10:00,133.55,133.7,133.51,133.57,15551.0,109.5138,109.6368,109.481,109.5302,15551.0
2016-04-13 13:15:00,133.55,133.71,133.51,133.51,6231.0,109.5138,109.645,109.481,109.481,6231.0
2016-04-13 13:20:00,133.55,133.68,133.52,133.65,10144.0,109.5138,109.6204,109.4892,109.5958,10144.0
2016-04-13 13:25:00,133.6,133.65,133.52,133.62,9768.0,109.5548,109.5958,109.4892,109.5712,9768.0
2016-04-13 13:30:00,133.62,133.82,133.55,133.82,12609.0,109.5712,109.7352,109.5138,109.7352,12609.0
2016-04-13 13:35:00,133.81,133.93,133.67,133.93,14702.0,109.727,109.8254,109.6122,109.8254,14702.0
2016-04-13 13:40:00,133.97,133.99,133.83,133.92,6385.0,109.8582,109.8746,109.7434,109.8172,6385.0
2016-04-13 13:45:00,133.92,133.92,133.75,133.75,5653.0,109.8172,109.8172,109.6778,109.6778,5653.0
2016-04-13 13:50:00,133.76,133.83,133.69,133.78,15305.0,109.686,109.7434,109.6286,109.7024,15305.0
2016-04-13 13:55:00,133.83,133.95,133.77,133.89,7380.0,109.7434,109.8418,109.6942,109.7926,7380.0
2016-04-13 14:00:00,133.91,133.91,133.78,133.78,14951.0,109.809,109.809,109.7024,109.7024,14951.0
2016-04-13 14:05:00,133.79,133.95,133.72,133.91,16961.0,109.7106,109.8418,109.6532,109.809,16961.0
2016-04-13 14:10:00,133.95,134.09,133.74,133.77,15516.0,109.8418,109.9566,109.6696,109.6942,15516.0
2016-04-13 14:15:00,133.75,133.92,133.75,133.83,15458.0,109.6778,109.8172,109.6778,109.7434,15458.0
2016-04-13 14:20:00,133.85,133.92,133.83,133.86,10626.0,109.7598,109.8172,109.7434,109.768,10626.0
2016-04-13 14:25:00,133.83,133.84,133.65,133.69,11265.0,109.7434,109.7516,109.5958,109.6286,11265.0
2016-04-13 14:30:00,133.71,134.0,133.66,133.92,19476.0,109.645,109.8828,109.604,109.8172,19476.0
2016-04-13 14:35:00,133.94,134.01,133.89,133.89,5649.0,109.8336,109.891,109.7926,109.7926,5649.0
2016-04-13 14:40:00,133.89,133.92,133.86,133.89,5929.0,109.7926,109.8172,109.768,109.7926,5929.0
2016-04-13 14:45:00,133.91,133.96,133.87,133.87,12254.0,109.809,109.85,109.7762,109.7762,12254.0
2016-04-13 14:50:00,133.89,133.97,133.88,133.93,11415.0,109.7926,109.8582,109.7844,109.8254,11415.0
2016-04-13 14:55:00,133.91,133.99,133.87,133.97,10415.0,109.809,109.8746,109.7762,109.8582,10415.0
2016-04-13 15:00:00,134.0,134.29,133.98,134.28,19717.0,109.8828,110.1206,109.8664,110.1124,19717.0
2016-04-13 15:05:00,134.28,134.37,134.26,134.36,19753.0,110.1124,110.1862,110.096,110.178,19753.0
2016-04-13 15:10:00,134.34,134.37,134.29,134.3,13800.0,110.1616,110.1862,110.1206,110.1288,13800.0
2016-04-13 15:15:00,134.29,134.32,134.17,134.22,17304.0,110.1206,110.1452,110.0222,110.0632,17304.0
2016-04-13 15:20:00,134.23,134.28,134.21,134.25,18874.0,110.0714,110.1124,110.055,110.0878,18874.0
2016-04-13 15:25:00,134.25,134.37,134.25,134.34,14234.0,110.0878,110.1862,110.0878,110.1616,14234.0
2016-04-13 15:30:00,134.36,134.46,134.35,134.37,21822.0,110.178,110.26,110.1698,110.1862,21822.0
2016-04-13 15:35:00,134.37,134.38,134.18,134.21,15830.0,110.1862,110.1944,110.0304,110.055,15830.0
2016-04-13 15:40:00,134.25,134.25,134.09,134.21,17418.0,110.0878,110.0878,109.9566,110.055,17418.0
2016-04-13 15:45:00,134.21,134.27,134.18,134.19,27656.0,110.055,110.1042,110.0304,110.0386,27656.0
2016-04-13 15:50:00,134.21,134.32,134.19,134.3,54597.0,110.055,110.1452,110.0386,110.1288,54597.0
2016-04-13 15:55:00,134.3,134.48,134.29,134.34,51408.0,110.1288,110.2764,110.1206,110.1616,51408.0
2016-04-14 09:30:00,134.12,134.4,133.56,133.7,42197.0,109.9812,110.2108,109.522,109.6368,42197.0
2016-04-14 09:35:00,133.84,134.01,133.61,133.62,7943.0,109.7516,109.891,109.563,109.5712,7943.0
2016-04-14 09:40:00,133.62,133.62,133.32,133.43,18997.0,109.5712,109.5712,109.3252,109.4154,18997.0
2016-04-14 09:45:00,133.51,133.91,133.5,133.68,45997.0,109.481,109.809,109.4728,109.6204,45997.0
2016-04-14 09:50:00,133.61,133.65,132.95,132.96,29166.0,109.563,109.5958,109.0218,109.03,29166.0
2016-04-14 09:55:00,132.96,133.3,132.96,133.16,16732.0,109.03,109.3088,109.03,109.194,16732.0
2016-04-14 10:00:00,133.13,133.17,132.9,132.95,15108.0,109.1694,109.2022,108.9808,109.0218,15108.0
2016-04-14 10:05:00,132.92,133.51,132.9,133.5,20651.0,108.9972,109.481,108.9808,109.4728,20651.0
2016-04-14 10:10:00,133.49,133.49,133.31,133.35,5926.0,109.4646,109.4646,109.317,109.3498,5926.0
2016-04-14 10:15:00,133.28,133.29,133.1,133.15,3473.0,109.2924,109.3006,109.1448,109.1858,3473.0
2016-04-14 10:20:00,133.17,133.49,133.11,133.47,8778.0,109.2022,109.4646,109.153,109.4482,8778.0
2016-04-14 10:25:00,133.47,133.64,133.37,133.64,4022.0,109.4482,109.5876,109.3662,109.5876,4022.0
2016-04-14 10:30:00,133.64,133.78,133.4,133.4,8151.0,109.5876,109.7024,109.3908,109.3908,8151.0
2016-04-14 10:35:00,133.47,133.57,133.29,133.45,6738.0,109.4482,109.5302,109.3006,109.4318,6738.0
2016-04-14 10:40:00,133.37,133.42,133.21,133.26,3926.0,109.3662,109.4072,109.235,109.276,3926.0
2016-04-14 10:45:00,133.28,133.33,133.12,133.13,4559.0,109.2924,109.3334,109.1612,109.1694,4559.0
2016-04-14 10:50:00,133.15,133.38,133.13,133.3,8723.0,109.1858,109.3744,109.1694,109.3088,8723.0
2016-04-14 10:55:00,133.32,133.32,133.18,133.3,5395.0,109.3252,109.3252,109.2104,109.3088,5395.0
2016-04-14 11:00:00,133.25,133.52,133.25,133.52,8360.0,109.2678,109.4892,109.2678,109.4892,8360.0
2016-04-14 11:05:00,133.49,133.64,133.48,133.56,4631.0,109.4646,109.5876,109.4564,109.522,4631.0
2016-04-14 11:10:00,133.56,133.89,133.56,133.89,7673.0,109.522,109.7926,109.522,109.7926,7673.0
2016-04-14 11:15:00,133.87,133.87,133.73,133.83,13982.0,109.7762,109.7762,109.6614,109.7434,13982.0
2016-04-14 11:20:00,133.8,133.8,133.59,133.69,4750.0,109.7188,109.7188,109.5466,109.6286,4750.0
2016-04-14 11:25:00,133.62,133.76,133.62,133.75,5487.0,109.5712,109.686,109.5712,109.6778,5487.0
2016-04-14 11:30:00,133.74,134.02,133.72,133.98,26731.0,109.6696,109.8992,109.6532,109.8664,26731.0
2016-04-14 11:35:00,133.94,134.03,133.94,133.96,2869.0,109.8336,109.9074,109.8336,109.85,2869.0
2016-04-14 11:40:00,133.96,134.05,133.96,134.0,6306.0,109.85,109.9238,109.85,109.8828,6306.0
2016-04-14 11:45:00,133.99,134.17,133.95,134.17,5593.0,109.8746,110.0222,109.8418,110.0222,5593.0
2016-04-14 11:50:00,134.13,134.13,134.05,134.06,5537.0,109.9894,109.9894,109.9238,109.932,5537.0
2016-04-14 11:55:00,134.06,134.07,133.87,133.91,11128.0,109.932,109.9402,109.7762,109.809,11128.0
2016-04-14 12:00:00,133.93,134.1,133.87,134.06,8050.0,109.8254,109.9648,109.7762,109.932,8050.0
2016-04-14 12:05:00,134.05,134.07,134.01,134.03,4575.0,109.9238,109.9402,109.891,109.9074,4575.0
2016-04-14 12:10:00,134.06,134.16,134.04,134.13,7362.0,109.932,110.014,109.9156,109.9894,7362.0
2016-04-14 12:15:00,134.14,134.22,134.12,134.22,6471.0,109.9976,110.0632,109.9812,110.0632,6471.0
2016-04-14 12:20:00,134.18,134.24,134.11,134.24,7784.0,110.0304,110.0796,109.973,110.0796,7784.0
2016-04-14 12:25:00,134.24,134.26,134.17,134.2,3796.0,110.0796,110.096,110.0222,110.0468,3796.0
2016-04-14 12:30:00,134.16,134.18,134.1,134.13,4400.0,110.014,110.0304,109.9648,109.9894,4400.0
2016-04-14 12:35:00,134.1,134.13,134.0,134.05,4096.0,109.9648,109.9894,109.8828,109.9238,4096.0
2016-04-14 12:40:00,133.99,134.15,133.97,134.15,5500.0,109.8746,110.0058,109.8582,110.0058,5500.0
2016-04-14 12:45:00,134.14,134.16,134.1,134.11,4220.0,109.9976,110.014,109.9648,109.973,4220.0
2016-04-14 12:50:00,134.09,134.14,134.06,134.07,2085.0,109.9566,109.9976,109.932,109.9402,2085.0
2016-04-14 12:55:00,134.06,134.17,134.06,134.07,6481.0,109.932,110.0222,109.932,109.9402,6481.0
2016-04-14 13:00:00,134.06,134.34,134.05,134.34,5184.0,109.932,110.1616,109.9238,110.1616,5184.0
2016-04-14 13:05:00,134.33,134.44,134.31,134.32,6351.0,110.1534,110.2436,110.137,110.1452,6351.0
2016-04-14 13:10:00,134.31,134.32,134.17,134.17,4484.0,110.137,110.1452,110.0222,110.0222,4484.0
2016-04-14 13:15:00,134.23,134.23,134.09,134.1,2500.0,110.0714,110.0714,109.9566,109.9648,2500.0
2016-04-14 13:20:00,134.12,134.13,134.0,134.03,6743.0,109.9812,109.9894,109.8828,109.9074,6743.0
2016-04-14 13:25:00,134.01,134.03,133.94,133.97,9369.0,109.891,109.9074,109.8336,109.8582,9369.0
2016-04-14 13:30:00,134.0,134.03,133.96,134.02,6893.0,109.8828,109.9074,109.85,109.8992,6893.0
2016-04-14 13:35:00,134.03,134.03,133.85,133.89,2113.0,109.9074,109.9074,109.7598,109.7926,2113.0
2016-04-14 13:40:00,133.85,134.06,133.85,134.06,4765.0,109.7598,109.932,109.7598,109.932,4765.0
2016-04-14 13:45:00,134.06,134.08,133.97,134.02,4820.0,109.932,109.9484,109.8582,109.8992,4820.0
2016-04-14 13:50:00,134.0,134.07,133.97,133.99,8448.0,109.8828,109.9402,109.8582,109.8746,8448.0
2016-04-14 13:55:00,134.03,134.03,133.9,133.9,5073.0,109.9074,109.9074,109.8008,109.8008,5073.0
2016-04-14 14:00:00,133.94,133.94,133.83,133.88,3206.0,109.8336,109.8336,109.7434,109.7844,3206.0
2016-04-14 14:05:00,133.91,133.92,133.87,133.92,5684.0,109.809,109.8172,109.7762,109.8172,5684.0
2016-04-14 14:10:00,133.92,133.92,133.82,133.82,1683.0,109.8172,109.8172,109.7352,109.7352,1683.0
2016-04-14 14:15:00,133.8,133.86,133.77,133.85,6288.0,109.7188,109.768,109.6942,109.7598,6288.0
2016-04-14 14:20:00,133.84,133.93,133.84,133.89,7718.0,109.7516,109.8254,109.7516,109.7926,7718.0
2016-04-14 14:25:00,133.89,133.89,133.64,133.68,10850.0,109.7926,109.7926,109.5876,109.6204,10850.0
2016-04-14 14:30:00,133.68,133.72,133.62,133.65,5162.0,109.6204,109.6532,109.5712,109.5958,5162.0
2016-04-14 14:35:00,133.61,133.64,133.53,133.59,7485.0,109.563,109.5876,109.4974,109.5466,7485.0
2016-04-14 14:40:00,133.61,133.69,133.6,133.66,7200.0,109.563,109.6286,109.5548,109.604,7200.0
2016-04-14 14:45:00,133.7,133.7,133.55,133.56,3573.0,109.6368,109.6368,109.5138,109.522,3573.0
2016-04-14 14:50:00,133.55,133.7,133.53,133.7,6530.0,109.5138,109.6368,109.4974,109.6368,6530.0
2016-04-14 14:55:00,133.7,133.76,133.65,133.65,4513.0,109.6368,109.686,109.5958,109.5958,4513.0
2016-04-14 15:00:00,133.63,133.71,133.63,133.66,7469.0,109.5794,109.645,109.5794,109.604,7469.0
2016-04-14 15:05:00,133.65,133.66,133.49,133.53,3998.0,109.5958,109.604,109.4646,109.4974,3998.0
2016-04-14 15:10:00,133.51,133.51,133.34,133.35,8815.0,109.481,109.481,109.3416,109.3498,8815.0
2016-04-14 15:15:00,133.38,133.46,133.35,133.45,10260.0,109.3744,109.44,109.3498,109.4318,10260.0
2016-04-14 15:20:00,133.45,133.51,133.42,133.42,9455.0,109.4318,109.481,109.4072,109.4072,9455.0
2016-04-14 15:25:00,133.41,133.52,133.39,133.42,12684.0,109.399,109.4892,109.3826,109.4072,12684.0
2016-04-14 15:30:00,133.46,133.54,133.44,133.51,12758.0,109.44,109.5056,109.4236,109.481,12758.0
2016-04-14 15:35:00,133.5,133.59,133.48,133.57,13695.0,109.4728,109.5466,109.4564,109.5302,13695.0
2016-04-14 15:40:00,133.56,133.57,133.45,133.52,17389.0,109.522,109.5302,109.4318,109.4892,17389.0
2016-04-14 15:45:00,133.52,133.67,133.52,133.57,25526.0,109.4892,109.6122,109.4892,109.5302,25526.0
2016-04-14 15:50:00,133.57,133.59,133.5,133.52,23664.0,109.5302,109.5466,109.4728,109.4892,23664.0
2016-04-14 15:55:00,133.5,133.67,133.47,133.57,57863.0,109.4728,109.6122,109.4482,109.5302,57863.0
2016-04-15 09:30:00,133.69,133.88,133.55,133.55,105232.0,109.6286,109.7844,109.5138,109.5138,105232.0
2016-04-15 09:35:00,133.58,133.94,133.51,133.86,7281.0,109.5384,109.8336,109.481,109.768,7281.0
2016-04-15 09:40:00,133.83,134.2,133.72,134.19,8419.0,109.7434,110.0468,109.6532,110.0386,8419.0
2016-04-15 09:45:00,134.1,134.21,134.0,134.06,6806.0,109.9648,110.055,109.8828,109.932,6806.0
2016-04-15 09:50:00,134.1,134.37,134.1,134.37,4693.0,109.9648,110.1862,109.9648,110.1862,4693.0
2016-04-15 09:55:00,134.4,134.48,134.28,134.45,7890.0,110.2108,110.2764,110.1124,110.2518,7890.0
2016-04-15 10:00:00,134.4,134.4,134.14,134.21,2230.0,110.2108,110.2108,109.9976,110.055,2230.0
2016-04-15 10:05:00,134.18,134.25,134.15,134.23,4555.0,110.0304,110.0878,110.0058,110.0714,4555.0
2016-04-15 10:10:00,134.2,134.28,134.13,134.24,5657.0,110.0468,110.1124,109.9894,110.0796,5657.0
2016-04-15 10:15:00,134.24,134.38,134.24,134.3,6121.0,110.0796,110.1944,110.0796,110.1288,6121.0
2016-04-15 10:20:00,134.3,134.3,134.06,134.09,6087.0,110.1288,110.1288,109.932,109.9566,6087.0
2016-04-15 10:25:00,134.08,134.23,133.97,134.16,3013.0,109.9484,110.0714,109.8582,110.014,3013.0
2016-04-15 10:30:00,134.18,134.27,134.15,134.26,2458.0,110.0304,110.1042,110.0058,110.096,2458.0
2016-04-15 10:35:00,134.23,134.3,134.2,134.3,3040.0,110.0714,110.1288,110.0468,110.1288,3040.0
2016-04-15 10:40:00,134.3,134.3,134.19,134.27,2664.0,110.1288,110.1288,110.0386,110.1042,2664.0
2016-04-15 10:45:00,134.3,134.38,134.26,134.38,1900.0,110.1288,110.1944,110.096,110.1944,1900.0
2016-04-15 10:50:00,134.31,134.44,134.31,134.35,5770.0,110.137,110.2436,110.137,110.1698,5770.0
2016-04-15 10:55:00,134.35,134.4,134.28,134.3,6476.0,110.1698,110.2108,110.1124,110.1288,6476.0
2016-04-15 11:00:00,134.29,134.31,134.12,134.19,9325.0,110.1206,110.137,109.9812,110.0386,9325.0
2016-04-15 11:05:00,134.19,134.29,134.15,134.2,8867.0,110.0386,110.1206,110.0058,110.0468,8867.0
2016-04-15 11:10:00,134.2,134.28,134.18,134.24,7285.0,110.0468,110.1124,110.0304,110.0796,7285.0
2016-04-15 11:15:00,134.18,134.24,134.12,134.22,3450.0,110.0304,110.0796,109.9812,110.0632,3450.0
2016-04-15 11:20:00,134.21,134.21,134.09,134.09,1700.0,110.055,110.055,109.9566,109.9566,1700.0
2016-04-15 11:25:00,134.09,134.2,134.06,134.14,14750.0,109.9566,110.0468,109.932,109.9976,14750.0
2016-04-15 11:30:00,134.11,134.15,133.93,133.94,4476.0,109.973,110.0058,109.8254,109.8336,4476.0
2016-04-15 11:35:00,133.92,133.95,133.81,133.81,8710.0,109.8172,109.8418,109.727,109.727,8710.0
2016-04-15 11:40:00,133.83,133.83,133.64,133.72,3592.0,109.7434,109.7434,109.5876,109.6532,3592.0
2016-04-15 11:45:00,133.75,133.78,133.67,133.71,18214.0,109.6778,109.7024,109.6122,109.645,18214.0
2016-04-15 11:50:00,133.71,133.95,133.67,133.89,11822.0,109.645,109.8418,109.6122,109.7926,11822.0
2016-04-15 11:55:00,133.91,134.07,133.86,134.06,10948.0,109.809,109.9402,109.768,109.932,10948.0
2016-04-15 12:00:00,134.08,134.1,133.95,134.01,7073.0,109.9484,109.9648,109.8418,109.891,7073.0
2016-04-15 12:05:00,134.0,134.01,133.91,133.96,2703.0,109.8828,109.891,109.809,109.85,2703.0
2016-04-15 12:10:00,133.91,134.05,133.91,134.05,4052.0,109.809,109.9238,109.809,109.9238,4052.0
2016-04-15 12:15:00,134.07,134.07,133.97,134.06,7332.0,109.9402,109.9402,109.8582,109.932,7332.0
2016-04-15 12:20:00,134.06,134.19,134.05,134.13,4795.0,109.932,110.0386,109.9238,109.9894,4795.0
2016-04-15 12:25:00,134.15,134.15,133.99,134.04,4551.0,110.0058,110.0058,109.8746,109.9156,4551.0
2016-04-15 12:30:00,134.0,134.03,133.95,133.99,12819.0,109.8828,109.9074,109.8418,109.8746,12819.0
2016-04-15 12:35:00,133.99,134.07,133.97,134.04,12097.0,109.8746,109.9402,109.8582,109.9156,12097.0
2016-04-15 12:40:00,134.04,134.06,133.98,134.0,5110.0,109.9156,109.932,109.8664,109.8828,5110.0
2016-04-15 12:45:00,134.01,134.1,134.01,134.09,1675.0,109.891,109.9648,109.891,109.9566,1675.0
2016-04-15 12:50:00,134.08,134.09,134.0,134.09,4509.0,109.9484,109.9566,109.8828,109.9566,4509.0
2016-04-15 12:55:00,134.09,134.09,134.03,134.03,3217.0,109.9566,109.9566,109.9074,109.9074,3217.0
2016-04-15 13:00:00,134.04,134.09,134.01,134.05,8165.0,109.9156,109.9566,109.891,109.9238,8165.0
2016-04-15 13:05:00,134.03,134.09,134.03,134.05,2845.0,109.9074,109.9566,109.9074,109.9238,2845.0
2016-04-15 13:10:00,134.03,134.15,134.03,134.11,3631.0,109.9074,110.0058,109.9074,109.973,3631.0
2016-04-15 13:15:00,134.11,134.19,134.08,134.11,3722.0,109.973,110.0386,109.9484,109.973,3722.0
2016-04-15 13:20:00,134.12,134.2,134.12,134.2,3982.0,109.9812,110.0468,109.9812,110.0468,3982.0
2016-04-15 13:25:00,134.17,134.22,134.15,134.22,5915.0,110.0222,110.0632,110.0058,110.0632,5915.0
2016-04-15 13:30:00,134.19,134.22,134.15,134.21,13833.0,110.0386,110.0632,110.0058,110.055,13833.0
2016-04-15 13:35:00,134.2,134.23,134.11,134.11,7459.0,110.0468,110.0714,109.973,109.973,7459.0
2016-04-15 13:40:00,134.12,134.31,134.1,134.28,11950.0,109.9812,110.137,109.9648,110.1124,11950.0
2016-04-15 13:45:00,134.28,134.52,134.28,134.49,13790.0,110.1124,110.3092,110.1124,110.2846,13790.0
2016-04-15 13:50:00,134.54,134.54,134.42,134.45,6951.0,110.3256,110.3256,110.2272,110.2518,6951.0
2016-04-15 13:55:00,134.46,134.51,134.43,134.51,7737.0,110.26,110.301,110.2354,110.301,7737.0
2016-04-15 14:00:00,134.48,134.56,134.48,134.55,8664.0,110.2764,110.342,110.2764,110.3338,8664.0
2016-04-15 14:05:00,134.56,134.57,134.5,134.5,4993.0,110.342,110.3502,110.2928,110.2928,4993.0
2016-04-15 14:10:00,134.54,134.57,134.5,134.56,8272.0,110.3256,110.3502,110.2928,110.342,8272.0
2016-04-15 14:15:00,134.54,134.68,134.54,134.68,4536.0,110.3256,110.4404,110.3256,110.4404,4536.0
2016-04-15 14:20:00,134.64,134.83,134.63,134.83,16279.0,110.4076,110.5634,110.3994,110.5634,16279.0
2016-04-15 14:25:00,134.81,134.88,134.78,134.88,12678.0,110.547,110.6044,110.5224,110.6044,12678.0
2016-04-15 14:30:00,134.91,134.91,134.74,134.76,12001.0,110.629,110.629,110.4896,110.506,12001.0
2016-04-15 14:35:00,134.74,134.75,134.65,134.75,10024.0,110.4896,110.4978,110.4158,110.4978,10024.0
2016-04-15 14:40:00,134.77,134.8,134.75,134.77,8143.0,110.5142,110.5388,110.4978,110.5142,8143.0
2016-04-15 14:45:00,134.76,134.91,134.7,134.9,23079.0,110.506,110.629,110.4568,110.6208,23079.0
2016-04-15 14:50:00,134.91,134.99,134.88,134.99,20420.0,110.629,110.6946,110.6044,110.6946,20420.0
2016-04-15 14:55:00,134.95,134.98,134.87,134.89,9927.0,110.6618,110.6864,110.5962,110.6126,9927.0
2016-04-15 15:00:00,134.88,134.9,134.8,134.81,10282.0,110.6044,110.6208,110.5388,110.547,10282.0
2016-04-15 15:05:00,134.81,134.86,134.77,134.78,21618.0,110.547,110.588,110.5142,110.5224,21618.0
2016-04-15 15:10:00,134.77,134.77,134.64,134.65,19797.0,110.5142,110.5142,110.4076,110.4158,19797.0
2016-04-15 15:15:00,134.65,134.78,134.63,134.75,10442.0,110.4158,110.5224,110.3994,110.4978,10442.0
2016-04-15 15:20:00,134.77,134.92,134.76,134.91,11430.0,110.5142,110.6372,110.506,110.629,11430.0
2016-04-15 15:25:00,134.9,134.97,134.89,134.95,15083.0,110.6208,110.6782,110.6126,110.6618,15083.0
2016-04-15 15:30:00,134.95,135.11,134.95,135.11,34818.0,110.6618,110.793,110.6618,110.793,34818.0
2016-04-15 15:35:00,135.11,135.14,135.05,135.06,23189.0,110.793,110.8176,110.7438,110.752,23189.0
2016-04-15 15:40:00,135.06,135.06,134.92,134.93,21537.0,110.752,110.752,110.6372,110.6454,21537.0
2016-04-15 15:45:00,134.93,134.96,134.87,134.88,19226.0,110.6454,110.67,110.5962,110.6044,19226.0
2016-04-15 15:50:00,134.89,134.95,134.83,134.83,39818.0,110.6126,110.6618,110.5634,110.5634,39818.0
2016-04-15 15:55:00,134.84,134.88,134.78,134.82,75299.0,110.5716,110.6044,110.5224,110.5552,75299.0
2016-04-18 09:30:00,134.62,134.81,134.34,134.65,9460.0,110.3912,110.547,110.1616,110.4158,9460.0
2016-04-18 09:35:00,134.52,134.96,134.52,134.87,22537.0,110.3092,110.67,110.3092,110.5962,22537.0
2016-04-18 09:40:00,134.95,135.02,134.8,134.96,11529.0,110.6618,110.7192,110.5388,110.67,11529.0
2016-04-18 09:45:00,135.01,135.66,134.98,135.32,18970.0,110.711,111.2441,110.6864,110.9653,18970.0
2016-04-18 09:50:00,135.2,135.24,135.01,135.1,4806.0,110.8668,110.8996,110.711,110.7848,4806.0
2016-04-18 09:55:00,135.07,135.2,134.94,135.2,5606.0,110.7602,110.8668,110.6536,110.8668,5606.0
2016-04-18 10:00:00,135.17,135.21,135.01,135.01,5608.0,110.8422,110.875,110.711,110.711,5608.0
2016-04-18 10:05:00,135.0,135.05,134.77,134.87,4308.0,110.7028,110.7438,110.5142,110.5962,4308.0
2016-04-18 10:10:00,134.85,134.99,134.67,134.98,5381.0,110.5798,110.6946,110.4322,110.6864,5381.0
2016-04-18 10:15:00,135.06,135.12,134.92,134.97,3680.0,110.752,110.8012,110.6372,110.6782,3680.0
2016-04-18 10:20:00,134.99,135.07,134.91,134.91,2904.0,110.6946,110.7602,110.629,110.629,2904.0
2016-04-18 10:25:00,134.95,135.29,134.95,135.29,7605.0,110.6618,110.9406,110.6618,110.9406,7605.0
2016-04-18 10:30:00,135.28,135.43,135.28,135.34,4670.0,110.9324,111.0555,110.9324,110.9817,4670.0
2016-04-18 10:35:00,135.32,135.47,135.29,135.31,6914.0,110.9653,111.0883,110.9406,110.957,6914.0
2016-04-18 10:40:00,135.28,135.46,135.28,135.44,7541.0,110.9324,111.0801,110.9324,111.0637,7541.0
2016-04-18 10:45:00,135.43,135.64,135.39,135.59,14502.0,111.0555,111.2277,111.0227,111.1867,14502.0
2016-04-18 10:50:00,135.6,135.89,135.58,135.89,9506.0,111.1949,111.4327,111.1785,111.4327,9506.0
2016-04-18 10:55:00,135.9,135.95,135.82,135.89,18697.0,111.4409,111.4819,111.3753,111.4327,18697.0
2016-04-18 11:00:00,135.89,135.94,135.79,135.92,23314.0,111.4327,111.4737,111.3507,111.4573,23314.0
2016-04-18 11:05:00,135.92,135.96,135.84,135.9,17529.0,111.4573,111.4901,111.3917,111.4409,17529.0
2016-04-18 11:10:00,135.87,135.96,135.86,135.9,11433.0,111.4163,111.4901,111.4081,111.4409,11433.0
2016-04-18 11:15:00,135.91,136.05,135.91,135.95,17394.0,111.4491,111.5639,111.4491,111.4819,17394.0
2016-04-18 11:20:00,135.92,135.94,135.8,135.81,8521.0,111.4573,111.4737,111.3589,111.3671,8521.0
2016-04-18 11:25:00,135.79,135.88,135.76,135.81,17447.0,111.3507,111.4245,111.3261,111.3671,17447.0
2016-04-18 11:30:00,135.84,135.9,135.76,135.86,19810.0,111.3917,111.4409,111.3261,111.4081,19810.0
2016-04-18 11:35:00,135.87,136.01,135.84,135.97,25103.0,111.4163,111.5311,111.3917,111.4983,25103.0
2016-04-18 11:40:00,135.96,136.0,135.86,135.91,7110.0,111.4901,111.5229,111.4081,111.4491,7110.0
2016-04-18 11:45:00,135.94,136.0,135.9,135.91,11617.0,111.4737,111.5229,111.4409,111.4491,11617.0
2016-04-18 11:50:00,135.88,135.98,135.83,135.98,6244.0,111.4245,111.5065,111.3835,111.5065,6244.0
2016-04-18 11:55:00,135.98,136.0,135.89,135.95,10873.0,111.5065,111.5229,111.4327,111.4819,10873.0
2016-04-18 12:00:00,135.99,136.02,135.92,135.97,7572.0,111.5147,111.5393,111.4573,111.4983,7572.0
2016-04-18 12:05:00,135.95,135.99,135.91,135.99,7795.0,111.4819,111.5147,111.4491,111.5147,7795.0
2016-04-18 12:10:00,135.97,136.05,135.96,135.98,4101.0,111.4983,111.5639,111.4901,111.5065,4101.0
2016-04-18 12:15:00,135.98,136.09,135.98,136.05,4298.0,111.5065,111.5967,111.5065,111.5639,4298.0
2016-04-18 12:20:00,136.08,136.08,136.02,136.02,4690.0,111.5885,111.5885,111.5393,111.5393,4690.0
2016-04-18 12:25:00,136.02,136.09,136.0,136.02,5329.0,111.5393,111.5967,111.5229,111.5393,5329.0
2016-04-18 12:30:00,136.03,136.48,136.01,136.44,22680.0,111.5475,111.9165,111.5311,111.8837,22680.0
2016-04-18 12:35:00,136.46,136.48,136.32,136.44,27099.0,111.9001,111.9165,111.7853,111.8837,27099.0
2016-04-18 12:40:00,136.36,136.45,136.35,136.38,9160.0,111.8181,111.8919,111.8099,111.8345,9160.0
2016-04-18 12:45:00,136.37,136.45,136.33,136.37,16716.0,111.8263,111.8919,111.7935,111.8263,16716.0
2016-04-18 12:50:00,136.36,136.46,136.35,136.4,6797.0,111.8181,111.9001,111.8099,111.8509,6797.0
2016-04-18 12:55:00,136.4,136.44,136.33,136.37,16737.0,111.8509,111.8837,111.7935,111.8263,16737.0
2016-04-18 13:00:00,136.38,136.42,136.19,136.19,7243.0,111.8345,111.8673,111.6787,111.6787,7243.0
2016-04-18 13:05:00,136.18,136.22,136.04,136.22,12688.0,111.6705,111.7033,111.5557,111.7033,12688.0
2016-04-18 13:10:00,136.22,136.22,136.15,136.18,5613.0,111.7033,111.7033,111.6459,111.6705,5613.0
2016-04-18 13:15:00,136.14,136.29,136.13,136.27,14829.0,111.6377,111.7607,111.6295,111.7443,14829.0
2016-04-18 13:20:00,136.24,136.3,136.23,136.28,10174.0,111.7197,111.7689,111.7115,111.7525,10174.0
2016-04-18 13:25:00,136.28,136.28,136.22,136.25,5882.0,111.7525,111.7525,111.7033,111.7279,5882.0
2016-04-18 13:30:00,136.27,136.29,136.17,136.22,8600.0,111.7443,111.7607,111.6623,111.7033,8600.0
2016-04-18 13:35:00,136.22,136.3,136.17,136.3,20850.0,111.7033,111.7689,111.6623,111.7689,20850.0
2016-04-18 13:40:00,136.26,136.38,136.26,136.29,7291.0,111.7361,111.8345,111.7361,111.7607,7291.0
2016-04-18 13:45:00,136.31,136.41,136.3,136.35,17900.0,111.7771,111.8591,111.7689,111.8099,17900.0
2016-04-18 13:50:00,136.35,136.44,136.32,136.44,24389.0,111.8099,111.8837,111.7853,111.8837,24389.0
2016-04-18 13:55:00,136.4,136.45,136.31,136.37,10419.0,111.8509,111.8919,111.7771,111.8263,10419.0
2016-04-18 14:00:00,136.39,136.39,136.23,136.33,12448.0,111.8427,111.8427,111.7115,111.7935,12448.0
2016-04-18 14:05:00,136.35,136.35,136.26,136.32,6363.0,111.8099,111.8099,111.7361,111.7853,6363.0
2016-04-18 14:10:00,136.33,136.37,136.29,136.34,9302.0,111.7935,111.8263,111.7607,111.8017,9302.0
2016-04-18 14:15:00,136.37,136.39,136.3,136.39,6421.0,111.8263,111.8427,111.7689,111.8427,6421.0
2016-04-18 14:20:00,136.4,136.49,136.4,136.49,28988.0,111.8509,111.9247,111.8509,111.9247,28988.0
2016-04-18 14:25:00,136.46,136.5,136.44,136.48,16821.0,111.9001,111.9329,111.8837,111.9165,16821.0
2016-04-18 14:30:00,136.45,136.48,136.4,136.44,12261.0,111.8919,111.9165,111.8509,111.8837,12261.0
2016-04-18 14:35:00,136.44,136.51,136.42,136.43,13179.0,111.8837,111.9411,111.8673,111.8755,13179.0
2016-04-18 14:40:00,136.42,136.48,136.37,136.48,5010.0,111.8673,111.9165,111.8263,111.9165,5010.0
2016-04-18 14:45:00,136.46,136.48,136.4,136.42,2959.0,111.9001,111.9165,111.8509,111.8673,2959.0
2016-04-18 14:50:00,136.41,136.45,136.37,136.43,9565.0,111.8591,111.8919,111.8263,111.8755,9565.0
2016-04-18 14:55:00,136.43,136.44,136.26,136.29,8442.0,111.8755,111.8837,111.7361,111.7607,8442.0
2016-04-18 15:00:00,136.29,136.42,136.28,136.42,18879.0,111.7607,111.8673,111.7525,111.8673,18879.0
2016-04-18 15:05:00,136.42,136.43,136.27,136.32,15365.0,111.8673,111.8755,111.7443,111.7853,15365.0
2016-04-18 15:10:00,136.3,136.44,136.27,136.31,20252.0,111.7689,111.8837,111.7443,111.7771,20252.0
2016-04-18 15:15:00,136.34,136.37,136.29,136.31,8563.0,111.8017,111.8263,111.7607,111.7771,8563.0
2016-04-18 15:20:00,136.34,136.37,136.27,136.32,19201.0,111.8017,111.8263,111.7443,111.7853,19201.0
2016-04-18 15:25:00,136.31,136.34,136.26,136.28,13636.0,111.7771,111.8017,111.7361,111.7525,13636.0
2016-04-18 15:30:00,136.27,136.33,136.19,136.24,20004.0,111.7443,111.7935,111.6787,111.7197,20004.0
2016-04-18 15:35:00,136.22,136.26,136.21,136.25,12820.0,111.7033,111.7361,111.6951,111.7279,12820.0
2016-04-18 15:40:00,136.26,136.33,136.25,136.33,19185.0,111.7361,111.7935,111.7279,111.7935,19185.0
2016-04-18 15:45:00,136.33,136.34,136.27,136.28,13577.0,111.7935,111.8017,111.7443,111.7525,13577.0
2016-04-18 15:50:00,136.29,136.31,136.18,136.19,18704.0,111.7607,111.7771,111.6705,111.6787,18704.0
2016-04-18 15:55:00,136.18,136.32,136.16,136.32,68703.0,111.6705,111.7853,111.6541,111.7853,68703.0
2016-04-19 09:30:00,136.55,136.95,136.02,136.23,27438.0,111.9739,112.3019,111.5393,111.7115,27438.0
2016-04-19 09:35:00,136.18,136.36,136.01,136.09,19644.0,111.6705,111.8181,111.5311,111.5967,19644.0
2016-04-19 09:40:00,136.09,136.34,136.0,136.12,19904.0,111.5967,111.8017,111.5229,111.6213,19904.0
2016-04-19 09:45:00,136.18,136.24,135.93,135.96,28879.0,111.6705,111.7197,111.4655,111.4901,28879.0
2016-04-19 09:50:00,135.98,136.11,135.87,136.0,12017.0,111.5065,111.6131,111.4163,111.5229,12017.0
2016-04-19 09:55:00,136.02,136.35,135.96,135.98,13867.0,111.5393,111.8099,111.4901,111.5065,13867.0
2016-04-19 10:00:00,135.94,136.04,135.93,135.96,7881.0,111.4737,111.5557,111.4655,111.4901,7881.0
2016-04-19 10:05:00,135.95,135.98,135.64,135.64,8487.0,111.4819,111.5065,111.2277,111.2277,8487.0
2016-04-19 10:10:00,135.63,135.76,135.58,135.66,12388.0,111.2195,111.3261,111.1785,111.2441,12388.0
2016-04-19 10:15:00,135.68,135.88,135.67,135.86,20938.0,111.2605,111.4245,111.2523,111.4081,20938.0
2016-04-19 10:20:00,135.86,135.91,135.76,135.87,32928.0,111.4081,111.4491,111.3261,111.4163,32928.0
2016-04-19 10:25:00,135.85,135.88,135.77,135.8,20849.0,111.3999,111.4245,111.3343,111.3589,20849.0
2016-04-19 10:30:00,135.8,136.02,135.79,136.02,11882.0,111.3589,111.5393,111.3507,111.5393,11882.0
2016-04-19 10:35:00,135.98,136.31,135.97,136.28,20169.0,111.5065,111.7771,111.4983,111.7525,20169.0
2016-04-19 10:40:00,136.31,136.31,135.98,136.03,17534.0,111.7771,111.7771,111.5065,111.5475,17534.0
2016-04-19 10:45:00,136.03,136.25,136.0,136.25,14036.0,111.5475,111.7279,111.5229,111.7279,14036.0
2016-04-19 10:50:00,136.27,136.4,136.2,136.37,8500.0,111.7443,111.8509,111.6869,111.8263,8500.0
2016-04-19 10:55:00,136.4,136.42,136.19,136.3,8898.0,111.8509,111.8673,111.6787,111.7689,8898.0
2016-04-19 11:00:00,136.32,136.32,135.94,136.02,18321.0,111.7853,111.7853,111.4737,111.5393,18321.0
2016-04-19 11:05:00,136.05,136.25,136.0,136.25,14906.0,111.5639,111.7279,111.5229,111.7279,14906.0
2016-04-19 11:10:00,136.27,136.35,136.21,136.24,20289.0,111.7443,111.8099,111.6951,111.7197,20289.0
2016-04-19 11:15:00,136.24,136.34,136.22,136.25,11998.0,111.7197,111.8017,111.7033,111.7279,11998.0
2016-04-19 11:20:00,136.26,136.32,136.12,136.31,12223.0,111.7361,111.7853,111.6213,111.7771,12223.0
2016-04-19 11:25:00,136.34,136.35,136.07,136.11,11694.0,111.8017,111.8099,111.5803,111.6131,11694.0
2016-04-19 11:30:00,136.1,136.26,136.01,136.03,12443.0,111.6049,111.7361,111.5311,111.5475,12443.0
2016-04-19 11:35:00,136.04,136.16,136.0,136.03,8896.0,111.5557,111.6541,111.5229,111.5475,8896.0
2016-04-19 11:40:00,136.02,136.08,135.98,136.0,11566.0,111.5393,111.5885,111.5065,111.5229,11566.0
2016-04-19 11:45:00,135.99,136.12,135.97,136.11,11708.0,111.5147,111.6213,111.4983,111.6131,11708.0
2016-04-19 11:50:00,136.11,136.19,136.0,136.06,18598.0,111.6131,111.6787,111.5229,111.5721,18598.0
2016-04-19 11:55:00,136.03,136.14,135.98,136.06,9687.0,111.5475,111.6377,111.5065,111.5721,9687.0
2016-04-19 12:00:00,136.12,136.12,136.0,136.05,7240.0,111.6213,111.6213,111.5229,111.5639,7240.0
2016-04-19 12:05:00,136.05,136.09,136.0,136.03,5104.0,111.5639,111.5967,111.5229,111.5475,5104.0
2016-04-19 12:10:00,136.01,136.12,136.0,136.05,7906.0,111.5311,111.6213,111.5229,111.5639,7906.0
2016-04-19 12:15:00,136.01,136.12,136.01,136.01,4510.0,111.5311,111.6213,111.5311,111.5311,4510.0
2016-04-19 12:20:00,136.01,136.1,136.0,136.02,11527.0,111.5311,111.6049,111.5229,111.5393,11527.0
2016-04-19 12:25:00,136.04,136.19,136.04,136.17,7580.0,111.5557,111.6787,111.5557,111.6623,7580.0
2016-04-19 12:30:00,136.22,136.22,136.15,136.17,8090.0,111.7033,111.7033,111.6459,111.6623,8090.0
2016-04-19 12:35:00,136.17,136.19,136.15,136.18,4154.0,111.6623,111.6787,111.6459,111.6705,4154.0
2016-04-19 12:40:00,136.2,136.31,136.17,136.24,21112.0,111.6869,111.7771,111.6623,111.7197,21112.0
2016-04-19 12:45:00,136.28,136.28,136.2,136.23,10863.0,111.7525,111.7525,111.6869,111.7115,10863.0
2016-04-19 12:50:00,136.2,136.37,136.2,136.35,12480.0,111.6869,111.8263,111.6869,111.8099,12480.0
2016-04-19 12:55:00,136.36,136.39,136.32,136.35,9969.0,111.8181,111.8427,111.7853,111.8099,9969.0
2016-04-19 13:00:00,136.36,136.42,136.33,136.36,8630.0,111.8181,111.8673,111.7935,111.8181,8630.0
2016-04-19 13:05:00,136.33,136.48,136.33,136.45,12498.0,111.7935,111.9165,111.7935,111.8919,12498.0
2016-04-19 13:10:00,136.44,136.5,136.35,136.5,26724.0,111.8837,111.9329,111.8099,111.9329,26724.0
2016-04-19 13:15:00,136.45,136.53,136.45,136.51,11324.0,111.8919,111.9575,111.8919,111.9411,11324.0
2016-04-19 13:20:00,136.51,136.61,136.51,136.54,6991.0,111.9411,112.0231,111.9411,111.9657,6991.0
2016-04-19 13:25:00,136.51,136.64,136.51,136.62,12014.0,111.9411,112.0477,111.9411,112.0313,12014.0
2016-04-19 13:30:00,136.6,136.63,136.56,136.63,14132.0,112.0149,112.0395,111.9821,112.0395,14132.0
2016-04-19 13:35:00,136.63,136.67,136.58,136.62,14023.0,112.0395,112.0723,111.9985,112.0313,14023.0
2016-04-19 13:40:00,136.6,136.62,136.52,136.57,18209.0,112.0149,112.0313,111.9493,111.9903,18209.0
2016-04-19 13:45:00,136.56,136.7,136.52,136.67,8553.0,111.9821,112.0969,111.9493,112.0723,8553.0
2016-04-19 13:50:00,136.67,136.7,136.52,136.52,19377.0,112.0723,112.0969,111.9493,111.9493,19377.0
2016-04-19 13:55:00,136.54,136.57,136.51,136.56,7800.0,111.9657,111.9903,111.9411,111.9821,7800.0
2016-04-19 14:00:00,136.55,136.59,136.51,136.55,12519.0,111.9739,112.0067,111.9411,111.9739,12519.0
2016-04-19 14:05:00,136.51,136.53,136.43,136.5,19200.0,111.9411,111.9575,111.8755,111.9329,19200.0
2016-04-19 14:10:00,136.49,136.5,136.43,136.44,8944.0,111.9247,111.9329,111.8755,111.8837,8944.0
2016-04-19 14:15:00,136.47,136.49,136.42,136.45,7041.0,111.9083,111.9247,111.8673,111.8919,7041.0
2016-04-19 14:20:00,136.45,136.45,136.33,136.34,10284.0,111.8919,111.8919,111.7935,111.8017,10284.0
2016-04-19 14:25:00,136.35,136.37,136.3,136.34,12348.0,111.8099,111.8263,111.7689,111.8017,12348.0
2016-04-19 14:30:00,136.34,136.38,136.3,136.34,17604.0,111.8017,111.8345,111.7689,111.8017,17604.0
2016-04-19 14:35:00,136.33,136.35,136.19,136.19,7024.0,111.7935,111.8099,111.6787,111.6787,7024.0
2016-04-19 14:40:00,136.17,136.26,136.17,136.19,8271.0,111.6623,111.7361,111.6623,111.6787,8271.0
2016-04-19 14:45:00,136.19,136.25,136.18,136.23,6998.0,111.6787,111.7279,111.6705,111.7115,6998.0
2016-04-19 14:50:00,136.25,136.28,136.17,136.24,9702.0,111.7279,111.7525,111.6623,111.7197,9702.0
2016-04-19 14:55:00,136.25,136.29,136.21,136.25,14297.0,111.7279,111.7607,111.6951,111.7279,14297.0
2016-04-19 15:00:00,136.22,136.25,136.18,136.24,12016.0,111.7033,111.7279,111.6705,111.7197,12016.0
2016-04-19 15:05:00,136.2,136.28,136.2,136.24,4083.0,111.6869,111.7525,111.6869,111.7197,4083.0
2016-04-19 15:10:00,136.24,136.34,136.24,136.33,9535.0,111.7197,111.8017,111.7197,111.7935,9535.0
2016-04-19 15:15:00,136.35,136.4,136.32,136.38,14729.0,111.8099,111.8509,111.7853,111.8345,14729.0
2016-04-19 15:20:00,136.38,136.49,136.34,136.49,12713.0,111.8345,111.9247,111.8017,111.9247,12713.0
2016-04-19 15:25:00,136.48,136.56,136.48,136.5,17395.0,111.9165,111.9821,111.9165,111.9329,17395.0
2016-04-19 15:30:00,136.49,136.62,136.49,136.6,21461.0,111.9247,112.0313,111.9247,112.0149,21461.0
2016-04-19 15:35:00,136.62,136.65,136.56,136.63,19221.0,112.0313,112.0559,111.9821,112.0395,19221.0
2016-04-19 15:40:00,136.63,136.65,136.46,136.5,33252.0,112.0395,112.0559,111.9001,111.9329,33252.0
2016-04-19 15:45:00,136.5,136.67,136.49,136.67,32849.0,111.9329,112.0723,111.9247,112.0723,32849.0
2016-04-19 15:50:00,136.64,136.69,136.61,136.67,57294.0,112.0477,112.0887,112.0231,112.0723,57294.0
2016-04-19 15:55:00,136.66,136.75,136.62,136.75,138103.0,112.0641,112.1379,112.0313,112.1379,138103.0
2016-04-20 09:30:00,136.74,138.0,136.74,137.9,39568.0,112.1297,113.1629,112.1297,113.0809,39568.0
2016-04-20 09:35:00,137.89,137.89,136.91,137.25,8891.0,113.0727,113.0727,112.2691,112.5479,8891.0
2016-04-20 09:40:00,137.2,137.32,136.95,136.95,39464.0,112.5069,112.6053,112.3019,112.3019,39464.0
2016-04-20 09:45:00,136.9,137.29,136.76,137.12,26895.0,112.2609,112.5807,112.1461,112.4413,26895.0
2016-04-20 09:50:00,137.12,137.38,137.02,137.04,21346.0,112.4413,112.6545,112.3593,112.3757,21346.0
2016-04-20 09:55:00,137.01,137.24,136.93,137.24,28413.0,112.3511,112.5397,112.2855,112.5397,28413.0
2016-04-20 10:00:00,137.18,137.28,137.03,137.14,14947.0,112.4905,112.5725,112.3675,112.4577,14947.0
2016-04-20 10:05:00,137.16,137.57,137.14,137.49,21925.0,112.4741,112.8103,112.4577,112.7447,21925.0
2016-04-20 10:10:00,137.49,137.65,137.49,137.61,14567.0,112.7447,112.8759,112.7447,112.8431,14567.0
2016-04-20 10:15:00,137.64,137.84,137.55,137.66,14844.0,112.8677,113.0317,112.7939,112.8841,14844.0
2016-04-20 10:20:00,137.7,137.75,137.57,137.66,36719.0,112.9169,112.9579,112.8103,112.8841,36719.0
2016-04-20 10:25:00,137.69,137.87,137.6,137.85,14543.0,112.9087,113.0563,112.8349,113.0399,14543.0
2016-04-20 10:30:00,137.87,138.09,137.74,137.81,42137.0,113.0563,113.2367,112.9497,113.0071,42137.0
2016-04-20 10:35:00,137.77,137.92,137.61,137.91,45097.0,112.9743,113.0973,112.8431,113.0891,45097.0
2016-04-20 10:40:00,137.91,138.0,137.83,137.83,31253.0,113.0891,113.1629,113.0235,113.0235,31253.0
2016-04-20 10:45:00,137.83,138.05,137.77,137.93,21151.0,113.0235,113.2039,112.9743,113.1055,21151.0
2016-04-20 10:50:00,137.93,138.09,137.82,138.09,20692.0,113.1055,113.2367,113.0153,113.2367,20692.0
2016-04-20 10:55:00,138.06,138.44,138.04,138.43,19740.0,113.2121,113.5237,113.1957,113.5155,19740.0
2016-04-20 11:00:00,138.42,138.56,138.36,138.5,38926.0,113.5073,113.6221,113.4581,113.5729,38926.0
2016-04-20 11:05:00,138.48,138.58,138.48,138.51,31510.0,113.5565,113.6385,113.5565,113.5811,31510.0
2016-04-20 11:10:00,138.51,138.59,138.45,138.59,29446.0,113.5811,113.6467,113.5319,113.6467,29446.0
2016-04-20 11:15:00,138.57,138.65,138.49,138.5,14550.0,113.6303,113.6959,113.5647,113.5729,14550.0
2016-04-20 11:20:00,138.5,138.74,138.46,138.73,12633.0,113.5729,113.7697,113.5401,113.7615,12633.0
2016-04-20 11:25:00,138.71,138.91,138.67,138.72,14076.0,113.7451,113.9091,113.7123,113.7533,14076.0
2016-04-20 11:30:00,138.69,138.97,138.43,138.97,28275.0,113.7287,113.9583,113.5155,113.9583,28275.0
2016-04-20 11:35:00,138.98,139.04,138.68,138.69,17956.0,113.9665,114.0157,113.7205,113.7287,17956.0
2016-04-20 11:40:00,138.66,138.68,138.51,138.55,10084.0,113.7041,113.7205,113.5811,113.6139,10084.0
2016-04-20 11:45:00,138.58,138.95,138.57,138.75,19520.0,113.6385,113.9419,113.6303,113.7779,19520.0
2016-04-20 11:50:00,138.77,138.85,138.71,138.78,13545.0,113.7943,113.8599,113.7451,113.8025,13545.0
2016-04-20 11:55:00,138.75,138.75,138.5,138.54,11929.0,113.7779,113.7779,113.5729,113.6057,11929.0
2016-04-20 12:00:00,138.56,138.57,138.28,138.39,10746.0,113.6221,113.6303,113.3925,113.4827,10746.0
2016-04-20 12:05:00,138.41,138.41,138.15,138.16,3335.0,113.4991,113.4991,113.2859,113.2941,3335.0
2016-04-20 12:10:00,138.13,138.18,138.01,138.02,8145.0,113.2695,113.3105,113.1711,113.1793,8145.0
2016-04-20 12:15:00,138.06,138.14,138.01,138.11,11268.0,113.2121,113.2777,113.1711,113.2531,11268.0
2016-04-20 12:20:00,138.11,138.14,137.95,137.95,13259.0,113.2531,113.2777,113.1219,113.1219,13259.0
2016-04-20 12:25:00,137.95,137.97,137.91,137.97,2997.0,113.1219,113.1383,113.0891,113.1383,2997.0
2016-04-20 12:30:00,137.94,137.94,137.81,137.81,5452.0,113.1137,113.1137,113.0071,113.0071,5452.0
2016-04-20 12:35:00,137.8,137.82,137.72,137.8,7030.0,112.9989,113.0153,112.9333,112.9989,7030.0
2016-04-20 12:40:00,137.78,137.79,137.66,137.78,5966.0,112.9825,112.9907,112.8841,112.9825,5966.0
2016-04-20 12:45:00,137.77,137.8,137.72,137.79,5096.0,112.9743,112.9989,112.9333,112.9907,5096.0
2016-04-20 12:50:00,137.79,137.8,137.67,137.67,14940.0,112.9907,112.9989,112.8923,112.8923,14940.0
2016-04-20 12:55:00,137.65,137.77,137.65,137.7,16574.0,112.8759,112.9743,112.8759,112.9169,16574.0
2016-04-20 13:00:00,137.69,137.73,137.63,137.68,7039.0,112.9087,112.9415,112.8595,112.9005,7039.0
2016-04-20 13:05:00,137.67,137.67,137.41,137.44,3979.0,112.8923,112.8923,112.6791,112.7037,3979.0
2016-04-20 13:10:00,137.49,137.51,137.44,137.51,3900.0,112.7447,112.7611,112.7037,112.7611,3900.0
2016-04-20 13:15:00,137.54,137.59,137.52,137.57,2339.0,112.7857,112.8267,112.7693,112.8103,2339.0
2016-04-20 13:20:00,137.55,137.6,137.52,137.59,4220.0,112.7939,112.8349,112.7693,112.8267,4220.0
2016-04-20 13:25:00,137.57,137.58,137.33,137.44,20583.0,112.8103,112.8185,112.6135,112.7037,20583.0
2016-04-20 13:30:00,137.45,137.87,137.45,137.87,11154.0,112.7119,113.0563,112.7119,113.0563,11154.0
2016-04-20 13:35:00,137.83,137.83,137.65,137.72,8033.0,113.0235,113.0235,112.8759,112.9333,8033.0
2016-04-20 13:40:00,137.71,137.72,137.57,137.58,3044.0,112.9251,112.9333,112.8103,112.8185,3044.0
2016-04-20 13:45:00,137.52,137.6,137.46,137.53,11220.0,112.7693,112.8349,112.7201,112.7775,11220.0
2016-04-20 13:50:00,137.55,137.58,137.48,137.5,5516.0,112.7939,112.8185,112.7365,112.7529,5516.0
2016-04-20 13:55:00,137.47,137.56,137.46,137.55,9259.0,112.7283,112.8021,112.7201,112.7939,9259.0
2016-04-20 14:00:00,137.55,137.56,137.34,137.44,5318.0,112.7939,112.8021,112.6217,112.7037,5318.0
2016-04-20 14:05:00,137.45,137.48,137.36,137.39,3600.0,112.7119,112.7365,112.6381,112.6627,3600.0
2016-04-20 14:10:00,137.4,137.55,137.38,137.53,12630.0,112.6709,112.7939,112.6545,112.7775,12630.0
2016-04-20 14:15:00,137.48,137.54,137.47,137.47,7058.0,112.7365,112.7857,112.7283,112.7283,7058.0
2016-04-20 14:20:00,137.47,137.59,137.45,137.48,8685.0,112.7283,112.8267,112.7119,112.7365,8685.0
2016-04-20 14:25:00,137.47,137.6,137.47,137.59,8701.0,112.7283,112.8349,112.7283,112.8267,8701.0
2016-04-20 14:30:00,137.56,137.6,137.46,137.49,18327.0,112.8021,112.8349,112.7201,112.7447,18327.0
2016-04-20 14:35:00,137.49,137.53,137.43,137.48,6412.0,112.7447,112.7775,112.6955,112.7365,6412.0
2016-04-20 14:40:00,137.48,137.51,137.45,137.48,5445.0,112.7365,112.7611,112.7119,112.7365,5445.0
2016-04-20 14:45:00,137.48,137.53,137.4,137.43,11139.0,112.7365,112.7775,112.6709,112.6955,11139.0
2016-04-20 14:50:00,137.41,137.47,137.25,137.26,21593.0,112.6791,112.7283,112.5479,112.5561,21593.0
2016-04-20 14:55:00,137.3,137.37,137.23,137.36,9562.0,112.5889,112.6463,112.5315,112.6381,9562.0
2016-04-20 15:00:00,137.36,137.44,137.33,137.41,12147.0,112.6381,112.7037,112.6135,112.6791,12147.0
2016-04-20 15:05:00,137.42,137.42,137.31,137.33,7662.0,112.6873,112.6873,112.5971,112.6135,7662.0
2016-04-20 15:10:00,137.34,137.37,137.26,137.3,20533.0,112.6217,112.6463,112.5561,112.5889,20533.0
2016-04-20 15:15:00,137.31,137.34,137.29,137.32,15201.0,112.5971,112.6217,112.5807,112.6053,15201.0
2016-04-20 15:20:00,137.32,137.34,137.25,137.3,13831.0,112.6053,112.6217,112.5479,112.5889,13831.0
2016-04-20 15:25:00,137.3,137.33,137.21,137.25,11374.0,112.5889,112.6135,112.5151,112.5479,11374.0
2016-04-20 15:30:00,137.25,137.31,137.03,137.07,17402.0,112.5479,112.5971,112.3675,112.4003,17402.0
2016-04-20 15:35:00,137.06,137.12,136.95,136.99,14079.0,112.3921,112.4413,112.3019,112.3347,14079.0
2016-04-20 15:40:00,136.99,137.04,136.79,136.79,21884.0,112.3347,112.3757,112.1707,112.1707,21884.0
2016-04-20 15:45:00,136.76,136.86,136.75,136.79,34775.0,112.1461,112.2281,112.1379,112.1707,34775.0
2016-04-20 15:50:00,136.78,136.9,136.71,136.71,29600.0,112.1625,112.2609,112.1051,112.1051,29600.0
2016-04-20 15:55:00,136.74,136.77,136.6,136.72,69841.0,112.1297,112.1543,112.0149,112.1133,69841.0
2016-04-21 09:30:00,136.86,137.3,136.69,137.21,21884.0,112.2281,112.5889,112.0887,112.5151,21884.0
2016-04-21 09:35:00,137.15,137.33,137.05,137.33,13288.0,112.4659,112.6135,112.3839,112.6135,13288.0
2016-04-21 09:40:00,137.37,137.64,137.26,137.5,21693.0,112.6463,112.8677,112.5561,112.7529,21693.0
2016-04-21 09:45:00,137.5,137.6,137.36,137.49,10934.0,112.7529,112.8349,112.6381,112.7447,10934.0
2016-04-21 09:50:00,137.47,137.88,137.46,137.79,10599.0,112.7283,113.0645,112.7201,112.9907,10599.0
2016-04-21 09:55:00,137.82,138.0,137.67,137.74,21079.0,113.0153,113.1629,112.8923,112.9497,21079.0
2016-04-21 10:00:00,137.72,137.95,137.67,137.93,16397.0,112.9333,113.1219,112.8923,113.1055,16397.0
2016-04-21 10:05:00,137.93,138.09,137.69,138.09,16676.0,113.1055,113.2367,112.9087,113.2367,16676.0
2016-04-21 10:10:00,138.05,138.15,137.84,138.12,21184.0,113.2039,113.2859,113.0317,113.2613,21184.0
2016-04-21 10:15:00,138.12,138.27,137.92,138.21,30087.0,113.2613,113.3843,113.0973,113.3351,30087.0
2016-04-21 10:20:00,138.21,138.44,138.18,138.41,14027.0,113.3351,113.5237,113.3105,113.4991,14027.0
2016-04-21 10:25:00,138.4,138.77,138.32,138.7,41270.0,113.4909,113.7943,113.4253,113.7369,41270.0
2016-04-21 10:30:00,138.67,138.68,138.28,138.34,25413.0,113.7123,113.7205,113.3925,113.4417,25413.0
2016-04-21 10:35:00,138.31,138.48,138.28,138.48,24731.0,113.4171,113.5565,113.3925,113.5565,24731.0
2016-04-21 10:40:00,138.5,138.5,138.21,138.25,11390.0,113.5729,113.5729,113.3351,113.3679,11390.0
2016-04-21 10:45:00,138.28,138.34,138.11,138.14,18473.0,113.3925,113.4417,113.2531,113.2777,18473.0
2016-04-21 10:50:00,138.15,138.27,138.08,138.23,15468.0,113.2859,113.3843,113.2285,113.3515,15468.0
2016-04-21 10:55:00,138.23,138.32,138.1,138.1,9653.0,113.3515,113.4253,113.2449,113.2449,9653.0
2016-04-21 11:00:00,138.15,138.28,138.12,138.14,11134.0,113.2859,113.3925,113.2613,113.2777,11134.0
2016-04-21 11:05:00,138.12,138.23,138.07,138.23,8037.0,113.2613,113.3515,113.2203,113.3515,8037.0
2016-04-21 11:10:00,138.23,138.25,138.15,138.25,7550.0,113.3515,113.3679,113.2859,113.3679,7550.0
2016-04-21 11:15:00,138.28,138.29,138.19,138.27,9834.0,113.3925,113.4007,113.3187,113.3843,9834.0
2016-04-21 11:20:00,138.3,138.32,138.19,138.2,10708.0,113.4089,113.4253,113.3187,113.3269,10708.0
2016-04-21 11:25:00,138.18,138.3,138.15,138.25,22790.0,113.3105,113.4089,113.2859,113.3679,22790.0
2016-04-21 11:30:00,138.23,138.23,138.09,138.09,11009.0,113.3515,113.3515,113.2367,113.2367,11009.0
2016-04-21 11:35:00,138.1,138.3,138.06,138.21,17758.0,113.2449,113.4089,113.2121,113.3351,17758.0
2016-04-21 11:40:00,138.2,138.21,137.99,138.07,16234.0,113.3269,113.3351,113.1547,113.2203,16234.0
2016-04-21 11:45:00,138.06,138.13,138.0,138.12,18738.0,113.2121,113.2695,113.1629,113.2613,18738.0
2016-04-21 11:50:00,138.11,138.38,138.11,138.38,3746.0,113.2531,113.4745,113.2531,113.4745,3746.0
2016-04-21 11:55:00,138.35,138.37,138.2,138.2,6846.0,113.4499,113.4663,113.3269,113.3269,6846.0
2016-04-21 12:00:00,138.2,138.26,138.08,138.19,17738.0,113.3269,113.3761,113.2285,113.3187,17738.0
2016-04-21 12:05:00,138.19,138.19,138.04,138.17,8656.0,113.3187,113.3187,113.1957,113.3023,8656.0
2016-04-21 12:10:00,138.17,138.17,138.01,138.09,8004.0,113.3023,113.3023,113.1711,113.2367,8004.0
2016-04-21 12:15:00,138.08,138.1,138.04,138.09,2950.0,113.2285,113.2449,113.1957,113.2367,2950.0
2016-04-21 12:20:00,138.03,138.06,137.94,137.94,6328.0,113.1875,113.2121,113.1137,113.1137,6328.0
2016-04-21 12:25:00,137.94,137.99,137.86,137.99,7120.0,113.1137,113.1547,113.0481,113.1547,7120.0
2016-04-21 12:30:00,137.94,138.11,137.94,138.11,7929.0,113.1137,113.2531,113.1137,113.2531,7929.0
2016-04-21 12:35:00,138.07,138.1,138.05,138.07,2564.0,113.2203,113.2449,113.2039,113.2203,2564.0
2016-04-21 12:40:00,138.1,138.22,138.09,138.22,5753.0,113.2449,113.3433,113.2367,113.3433,5753.0
2016-04-21 12:45:00,138.19,138.19,138.03,138.04,4006.0,113.3187,113.3187,113.1875,113.1957,4006.0
2016-04-21 12:50:00,138.0,138.11,137.95,138.0,8079.0,113.1629,113.2531,113.1219,113.1629,8079.0
2016-04-21 12:55:00,137.99,138.04,137.96,137.97,15168.0,113.1547,113.1957,113.1301,113.1383,15168.0
2016-04-21 13:00:00,137.99,138.06,137.63,137.63,13601.0,113.1547,113.2121,112.8595,112.8595,13601.0
2016-04-21 13:05:00,137.63,137.7,137.56,137.56,12258.0,112.8595,112.9169,112.8021,112.8021,12258.0
2016-04-21 13:10:00,137.54,137.84,137.52,137.8,11972.0,112.7857,113.0317,112.7693,112.9989,11972.0
2016-04-21 13:15:00,137.8,137.93,137.8,137.86,7143.0,112.9989,113.1055,112.9989,113.0481,7143.0
2016-04-21 13:20:00,137.87,137.93,137.8,137.83,9185.0,113.0563,113.1055,112.9989,113.0235,9185.0
2016-04-21 13:25:00,137.85,137.87,137.78,137.82,10172.0,113.0399,113.0563,112.9825,113.0153,10172.0
2016-04-21 13:30:00,137.82,137.82,137.69,137.72,10565.0,113.0153,113.0153,112.9087,112.9333,10565.0
2016-04-21 13:35:00,137.73,137.84,137.69,137.79,5538.0,112.9415,113.0317,112.9087,112.9907,5538.0
2016-04-21 13:40:00,137.77,137.87,137.71,137.85,5774.0,112.9743,113.0563,112.9251,113.0399,5774.0
2016-04-21 13:45:00,137.81,137.82,137.68,137.72,10195.0,113.0071,113.0153,112.9005,112.9333,10195.0
2016-04-21 13:50:00,137.73,137.74,137.68,137.71,15613.0,112.9415,112.9497,112.9005,112.9251,15613.0
2016-04-21 13:55:00,137.7,137.81,137.69,137.79,11820.0,112.9169,113.0071,112.9087,112.9907,11820.0
2016-04-21 14:00:00,137.77,137.83,137.63,137.68,16646.0,112.9743,113.0235,112.8595,112.9005,16646.0
2016-04-21 14:05:00,137.63,137.9,137.63,137.83,9253.0,112.8595,113.0809,112.8595,113.0235,9253.0
2016-04-21 14:10:00,137.85,137.98,137.8,137.96,6804.0,113.0399,113.1465,112.9989,113.1301,6804.0
2016-04-21 14:15:00,137.94,137.97,137.89,137.97,7595.0,113.1137,113.1383,113.0727,113.1383,7595.0
2016-04-21 14:20:00,137.96,138.05,137.93,137.93,10667.0,113.1301,113.2039,113.1055,113.1055,10667.0
2016-04-21 14:25:00,137.93,138.0,137.85,138.0,14582.0,113.1055,113.1629,113.0399,113.1629,14582.0
2016-04-21 14:30:00,138.0,138.0,137.79,137.83,17405.0,113.1629,113.1629,112.9907,113.0235,17405.0
2016-04-21 14:35:00,137.84,137.96,137.77,137.88,20051.0,113.0317,113.1301,112.9743,113.0645,20051.0
2016-04-21 14:40:00,137.86,137.93,137.8,137.92,9886.0,113.0481,113.1055,112.9989,113.0973,9886.0
2016-04-21 14:45:00,137.95,138.0,137.91,137.99,7807.0,113.1219,113.1629,113.0891,113.1547,7807.0
2016-04-21 14:50:00,137.99,138.02,137.94,137.97,12096.0,113.1547,113.1793,113.1137,113.1383,12096.0
2016-04-21 14:55:00,137.98,138.06,137.97,138.06,9931.0,113.1465,113.2121,113.1383,113.2121,9931.0
2016-04-21 15:00:00,138.03,138.1,137.99,137.99,10395.0,113.1875,113.2449,113.1547,113.1547,10395.0
2016-04-21 15:05:00,137.99,137.99,137.84,137.86,11631.0,113.1547,113.1547,113.0317,113.0481,11631.0
2016-04-21 15:10:00,137.86,137.98,137.84,137.89,11281.0,113.0481,113.1465,113.0317,113.0727,11281.0
2016-04-21 15:15:00,137.89,137.92,137.73,137.73,10434.0,113.0727,113.0973,112.9415,112.9415,10434.0
2016-04-21 15:20:00,137.78,137.83,137.74,137.78,12843.0,112.9825,113.0235,112.9497,112.9825,12843.0
2016-04-21 15:25:00,137.77,137.79,137.68,137.68,18941.0,112.9743,112.9907,112.9005,112.9005,18941.0
2016-04-21 15:30:00,137.67,137.87,137.67,137.85,20037.0,112.8923,113.0563,112.8923,113.0399,20037.0
2016-04-21 15:35:00,137.87,137.88,137.8,137.8,24568.0,113.0563,113.0645,112.9989,112.9989,24568.0
2016-04-21 15:40:00,137.81,138.0,137.81,137.93,27438.0,113.0071,113.1629,113.0071,113.1055,27438.0
2016-04-21 15:45:00,137.91,137.91,137.77,137.8,47344.0,113.0891,113.0891,112.9743,112.9989,47344.0
2016-04-21 15:50:00,137.79,137.84,137.74,137.8,38107.0,112.9907,113.0317,112.9497,112.9989,38107.0
2016-04-21 15:55:00,137.79,137.79,137.68,137.72,86373.0,112.9907,112.9907,112.9005,112.9333,86373.0
2016-04-22 09:30:00,138.03,138.12,137.84,137.9,14768.0,113.1875,113.2613,113.0317,113.0809,14768.0
2016-04-22 09:35:00,137.93,138.22,137.75,138.02,16028.0,113.1055,113.3433,112.9579,113.1793,16028.0
2016-04-22 09:40:00,137.99,138.43,137.67,138.27,28958.0,113.1547,113.5155,112.8923,113.3843,28958.0
2016-04-22 09:45:00,138.08,138.43,138.08,138.15,13991.0,113.2285,113.5155,113.2285,113.2859,13991.0
2016-04-22 09:50:00,138.12,138.3,137.8,137.85,11121.0,113.2613,113.4089,112.9989,113.0399,11121.0
2016-04-22 09:55:00,137.72,137.82,137.45,137.45,16596.0,112.9333,113.0153,112.7119,112.7119,16596.0
2016-04-22 10:00:00,137.48,137.75,137.48,137.66,12895.0,112.7365,112.9579,112.7365,112.8841,12895.0
2016-04-22 10:05:00,137.59,137.94,137.59,137.86,6159.0,112.8267,113.1137,112.8267,113.0481,6159.0
2016-04-22 10:10:00,137.86,138.07,137.82,138.0,9476.0,113.0481,113.2203,113.0153,113.1629,9476.0
2016-04-22 10:15:00,137.99,138.01,137.55,137.59,8290.0,113.1547,113.1711,112.7939,112.8267,8290.0
2016-04-22 10:20:00,137.56,137.59,137.24,137.24,16883.0,112.8021,112.8267,112.5397,112.5397,16883.0
2016-04-22 10:25:00,137.25,137.42,137.2,137.33,10867.0,112.5479,112.6873,112.5069,112.6135,10867.0
2016-04-22 10:30:00,137.36,137.52,137.32,137.38,13957.0,112.6381,112.7693,112.6053,112.6545,13957.0
2016-04-22 10:35:00,137.38,137.47,137.0,137.06,34053.0,112.6545,112.7283,112.3429,112.3921,34053.0
2016-04-22 10:40:00,137.06,137.16,136.94,137.03,17026.0,112.3921,112.4741,112.2937,112.3675,17026.0
2016-04-22 10:45:00,137.02,137.02,136.74,136.74,5277.0,112.3593,112.3593,112.1297,112.1297,5277.0
2016-04-22 10:50:00,136.74,136.85,136.7,136.84,5222.0,112.1297,112.2199,112.0969,112.2117,5222.0
2016-04-22 10:55:00,136.85,136.87,136.44,136.44,10932.0,112.2199,112.2363,111.8837,111.8837,10932.0
2016-04-22 11:00:00,136.55,136.83,136.49,136.83,7498.0,111.9739,112.2035,111.9247,112.2035,7498.0
2016-04-22 11:05:00,136.8,136.9,136.73,136.76,9110.0,112.1789,112.2609,112.1215,112.1461,9110.0
2016-04-22 11:10:00,136.73,136.93,136.73,136.92,5607.0,112.1215,112.2855,112.1215,112.2773,5607.0
2016-04-22 11:15:00,136.93,136.93,136.72,136.79,7850.0,112.2855,112.2855,112.1133,112.1707,7850.0
2016-04-22 11:20:00,136.84,136.91,136.8,136.88,8520.0,112.2117,112.2691,112.1789,112.2445,8520.0
2016-04-22 11:25:00,136.91,136.97,136.86,136.92,6562.0,112.2691,112.3183,112.2281,112.2773,6562.0
2016-04-22 11:30:00,136.96,137.34,136.96,137.34,6974.0,112.3101,112.6217,112.3101,112.6217,6974.0
2016-04-22 11:35:00,137.36,137.4,137.24,137.28,6808.0,112.6381,112.6709,112.5397,112.5725,6808.0
2016-04-22 11:40:00,137.29,137.34,137.24,137.24,7216.0,112.5807,112.6217,112.5397,112.5397,7216.0
2016-04-22 11:45:00,137.23,137.23,137.01,137.07,6676.0,112.5315,112.5315,112.3511,112.4003,6676.0
2016-04-22 11:50:00,137.1,137.11,136.96,137.07,5017.0,112.4249,112.4331,112.3101,112.4003,5017.0
2016-04-22 11:55:00,137.07,137.21,137.04,137.21,11329.0,112.4003,112.5151,112.3757,112.5151,11329.0
2016-04-22 12:00:00,137.22,137.27,137.11,137.11,3971.0,112.5233,112.5643,112.4331,112.4331,3971.0
2016-04-22 12:05:00,137.12,137.29,137.1,137.25,5514.0,112.4413,112.5807,112.4249,112.5479,5514.0
2016-04-22 12:10:00,137.24,137.37,137.21,137.37,4875.0,112.5397,112.6463,112.5151,112.6463,4875.0
2016-04-22 12:15:00,137.33,137.44,137.25,137.42,6941.0,112.6135,112.7037,112.5479,112.6873,6941.0
2016-04-22 12:20:00,137.41,137.42,137.13,137.14,5398.0,112.6791,112.6873,112.4495,112.4577,5398.0
2016-04-22 12:25:00,137.18,137.3,137.16,137.23,5470.0,112.4905,112.5889,112.4741,112.5315,5470.0
2016-04-22 12:30:00,137.25,137.4,137.25,137.33,4201.0,112.5479,112.6709,112.5479,112.6135,4201.0
2016-04-22 12:35:00,137.35,137.38,137.32,137.32,1438.0,112.6299,112.6545,112.6053,112.6053,1438.0
2016-04-22 12:40:00,137.37,137.43,137.35,137.41,2954.0,112.6463,112.6955,112.6299,112.6791,2954.0
2016-04-22 12:45:00,137.44,137.46,137.27,137.34,5106.0,112.7037,112.7201,112.5643,112.6217,5106.0
2016-04-22 12:50:00,137.32,137.33,137.25,137.27,5877.0,112.6053,112.6135,112.5479,112.5643,5877.0
2016-04-22 12:55:00,137.27,137.3,137.24,137.27,4400.0,112.5643,112.5889,112.5397,112.5643,4400.0
2016-04-22 13:00:00,137.26,137.32,137.25,137.29,4679.0,112.5561,112.6053,112.5479,112.5807,4679.0
2016-04-22 13:05:00,137.27,137.34,137.23,137.34,10993.0,112.5643,112.6217,112.5315,112.6217,10993.0
2016-04-22 13:10:00,137.29,137.33,137.24,137.27,12407.0,112.5807,112.6135,112.5397,112.5643,12407.0
2016-04-22 13:15:00,137.28,137.28,137.05,137.13,42670.0,112.5725,112.5725,112.3839,112.4495,42670.0
2016-04-22 13:20:00,137.11,137.11,136.77,136.94,33755.0,112.4331,112.4331,112.1543,112.2937,33755.0
2016-04-22 13:25:00,136.99,137.09,136.94,136.98,8231.0,112.3347,112.4167,112.2937,112.3265,8231.0
2016-04-22 13:30:00,136.99,137.28,136.99,137.25,6879.0,112.3347,112.5725,112.3347,112.5479,6879.0
2016-04-22 13:35:00,137.28,137.28,137.17,137.25,5376.0,112.5725,112.5725,112.4823,112.5479,5376.0
2016-04-22 13:40:00,137.26,137.71,137.22,137.7,8905.0,112.5561,112.9251,112.5233,112.9169,8905.0
2016-04-22 13:45:00,137.7,137.84,137.7,137.74,11072.0,112.9169,113.0317,112.9169,112.9497,11072.0
2016-04-22 13:50:00,137.74,137.89,137.7,137.84,14549.0,112.9497,113.0727,112.9169,113.0317,14549.0
2016-04-22 13:55:00,137.82,137.82,137.67,137.8,8406.0,113.0153,113.0153,112.8923,112.9989,8406.0
2016-04-22 14:00:00,137.82,137.9,137.72,137.8,12744.0,113.0153,113.0809,112.9333,112.9989,12744.0
2016-04-22 14:05:00,137.86,138.01,137.85,137.94,18232.0,113.0481,113.1711,113.0399,113.1137,18232.0
2016-04-22 14:10:00,137.93,138.02,137.93,137.95,6578.0,113.1055,113.1793,113.1055,113.1219,6578.0
2016-04-22 14:15:00,137.96,138.12,137.96,138.12,8025.0,113.1301,113.2613,113.1301,113.2613,8025.0
2016-04-22 14:20:00,138.1,138.19,138.04,138.15,6253.0,113.2449,113.3187,113.1957,113.2859,6253.0
2016-04-22 14:25:00,138.13,138.24,138.12,138.24,4217.0,113.2695,113.3597,113.2613,113.3597,4217.0
2016-04-22 14:30:00,138.22,138.22,137.96,137.96,8461.0,113.3433,113.3433,113.1301,113.1301,8461.0
2016-04-22 14:35:00,138.0,138.04,137.99,138.01,5097.0,113.1629,113.1957,113.1547,113.1711,5097.0
2016-04-22 14:40:00,138.02,138.03,137.9,137.95,8070.0,113.1793,113.1875,113.0809,113.1219,8070.0
2016-04-22 14:45:00,137.92,137.98,137.8,137.98,7740.0,113.0973,113.1465,112.9989,113.1465,7740.0
2016-04-22 14:50:00,137.97,137.99,137.84,137.84,4594.0,113.1383,113.1547,113.0317,113.0317,4594.0
2016-04-22 14:55:00,137.87,137.96,137.86,137.9,4921.0,113.0563,113.1301,113.0481,113.0809,4921.0
2016-04-22 15:00:00,137.89,137.97,137.7,137.72,7642.0,113.0727,113.1383,112.9169,112.9333,7642.0
2016-04-22 15:05:00,137.74,137.76,137.7,137.72,7833.0,112.9497,112.9661,112.9169,112.9333,7833.0
2016-04-22 15:10:00,137.72,137.83,137.72,137.72,5871.0,112.9333,113.0235,112.9333,112.9333,5871.0
2016-04-22 15:15:00,137.75,137.75,137.63,137.67,5032.0,112.9579,112.9579,112.8595,112.8923,5032.0
2016-04-22 15:20:00,137.67,137.67,137.57,137.59,8582.0,112.8923,112.8923,112.8103,112.8267,8582.0
2016-04-22 15:25:00,137.62,137.69,137.58,137.62,9558.0,112.8513,112.9087,112.8185,112.8513,9558.0
2016-04-22 15:30:00,137.62,137.66,137.54,137.58,9105.0,112.8513,112.8841,112.7857,112.8185,9105.0
2016-04-22 15:35:00,137.59,137.7,137.59,137.66,9558.0,112.8267,112.9169,112.8267,112.8841,9558.0
2016-04-22 15:40:00,137.64,137.69,137.57,137.66,14514.0,112.8677,112.9087,112.8103,112.8841,14514.0
2016-04-22 15:45:00,137.66,137.82,137.65,137.8,17262.0,112.8841,113.0153,112.8759,112.9989,17262.0
2016-04-22 15:50:00,137.81,137.82,137.68,137.74,22605.0,113.0071,113.0153,112.9005,112.9497,22605.0
2016-04-22 15:55:00,137.76,137.91,137.73,137.89,45375.0,112.9661,113.0891,112.9415,113.0727,45375.0
2016-04-25 09:30:00,137.05,137.67,136.99,137.67,14681.0,112.3839,112.8923,112.3347,112.8923,14681.0
2016-04-25 09:35:00,137.66,137.75,137.49,137.61,5864.0,112.8841,112.9579,112.7447,112.8431,5864.0
2016-04-25 09:40:00,137.56,137.6,137.06,137.27,4211.0,112.8021,112.8349,112.3921,112.5643,4211.0
2016-04-25 09:45:00,137.25,137.37,137.07,137.2,5637.0,112.5479,112.6463,112.4003,112.5069,5637.0
2016-04-25 09:50:00,137.25,137.25,137.04,137.16,3000.0,112.5479,112.5479,112.3757,112.4741,3000.0
2016-04-25 09:55:00,137.08,137.37,137.02,137.37,3030.0,112.4085,112.6463,112.3593,112.6463,3030.0
2016-04-25 10:00:00,137.3,137.46,137.22,137.22,6014.0,112.5889,112.7201,112.5233,112.5233,6014.0
2016-04-25 10:05:00,137.17,137.17,136.94,137.02,15070.0,112.4823,112.4823,112.2937,112.3593,15070.0
2016-04-25 10:10:00,137.01,137.16,136.98,137.06,6459.0,112.3511,112.4741,112.3265,112.3921,6459.0
2016-04-25 10:15:00,137.06,137.06,136.94,136.98,6200.0,112.3921,112.3921,112.2937,112.3265,6200.0
2016-04-25 10:20:00,137.01,137.14,136.94,136.95,4573.0,112.3511,112.4577,112.2937,112.3019,4573.0
2016-04-25 10:25:00,136.88,136.98,136.88,136.98,4685.0,112.2445,112.3265,112.2445,112.3265,4685.0
2016-04-25 10:30:00,136.98,137.26,136.98,137.1,8967.0,112.3265,112.5561,112.3265,112.4249,8967.0
2016-04-25 10:35:00,137.11,137.12,136.93,137.0,7027.0,112.4331,112.4413,112.2855,112.3429,7027.0
2016-04-25 10:40:00,136.99,137.09,136.93,136.97,7300.0,112.3347,112.4167,112.2855,112.3183,7300.0
2016-04-25 10:45:00,136.94,137.06,136.87,136.88,7246.0,112.2937,112.3921,112.2363,112.2445,7246.0
2016-04-25 10:50:00,136.84,136.84,136.65,136.79,14688.0,112.2117,112.2117,112.0559,112.1707,14688.0
2016-04-25 10:55:00,136.8,137.02,136.8,136.89,11252.0,112.1789,112.3593,112.1789,112.2527,11252.0
2016-04-25 11:00:00,136.88,136.89,136.73,136.79,10173.0,112.2445,112.2527,112.1215,112.1707,10173.0
2016-04-25 11:05:00,136.73,136.85,136.71,136.71,4976.0,112.1215,112.2199,112.1051,112.1051,4976.0
2016-04-25 11:10:00,136.74,136.97,136.74,136.96,3805.0,112.1297,112.3183,112.1297,112.3101,3805.0
2016-04-25 11:15:00,136.9,136.9,136.78,136.86,3159.0,112.2609,112.2609,112.1625,112.2281,3159.0
2016-04-25 11:20:00,136.84,137.1,136.84,137.07,5010.0,112.2117,112.4249,112.2117,112.4003,5010.0
2016-04-25 11:25:00,137.07,137.17,137.05,137.12,4213.0,112.4003,112.4823,112.3839,112.4413,4213.0
2016-04-25 11:30:00,137.09,137.12,136.87,136.87,3630.0,112.4167,112.4413,112.2363,112.2363,3630.0
2016-04-25 11:35:00,136.91,137.01,136.84,136.87,5867.0,112.2691,112.3511,112.2117,112.2363,5867.0
2016-04-25 11:40:00,136.93,137.07,136.87,137.04,6266.0,112.2855,112.4003,112.2363,112.3757,6266.0
2016-04-25 11:45:00,137.06,137.15,136.95,136.97,6800.0,112.3921,112.4659,112.3019,112.3183,6800.0
2016-04-25 11:50:00,136.9,136.95,136.82,136.89,8545.0,112.2609,112.3019,112.1953,112.2527,8545.0
2016-04-25 11:55:00,136.88,136.91,136.75,136.75,4170.0,112.2445,112.2691,112.1379,112.1379,4170.0
2016-04-25 12:00:00,136.71,136.81,136.7,136.76,4300.0,112.1051,112.1871,112.0969,112.1461,4300.0
2016-04-25 12:05:00,136.79,136.83,136.74,136.81,3040.0,112.1707,112.2035,112.1297,112.1871,3040.0
2016-04-25 12:10:00,136.78,136.82,136.74,136.74,3895.0,112.1625,112.1953,112.1297,112.1297,3895.0
2016-04-25 12:15:00,136.71,136.76,136.63,136.75,6312.0,112.1051,112.1461,112.0395,112.1379,6312.0
2016-04-25 12:20:00,136.75,136.8,136.72,136.72,4400.0,112.1379,112.1789,112.1133,112.1133,4400.0
2016-04-25 12:25:00,136.72,136.73,136.66,136.73,1200.0,112.1133,112.1215,112.0641,112.1215,1200.0
2016-04-25 12:30:00,136.7,136.77,136.65,136.77,3900.0,112.0969,112.1543,112.0559,112.1543,3900.0
2016-04-25 12:35:00,136.8,136.82,136.75,136.82,4503.0,112.1789,112.1953,112.1379,112.1953,4503.0
2016-04-25 12:40:00,136.8,136.85,136.76,136.78,4427.0,112.1789,112.2199,112.1461,112.1625,4427.0
2016-04-25 12:45:00,136.78,136.82,136.74,136.82,1900.0,112.1625,112.1953,112.1297,112.1953,1900.0
2016-04-25 12:50:00,136.8,137.0,136.77,136.95,12008.0,112.1789,112.3429,112.1543,112.3019,12008.0
2016-04-25 12:55:00,136.98,137.03,136.82,137.0,38334.0,112.3265,112.3675,112.1953,112.3429,38334.0
2016-04-25 13:00:00,137.03,137.13,136.98,136.98,7725.0,112.3675,112.4495,112.3265,112.3265,7725.0
2016-04-25 13:05:00,136.98,136.99,136.87,136.87,7102.0,112.3265,112.3347,112.2363,112.2363,7102.0
2016-04-25 13:10:00,136.89,136.98,136.82,136.98,12282.0,112.2527,112.3265,112.1953,112.3265,12282.0
2016-04-25 13:15:00,136.98,137.14,136.98,137.03,2600.0,112.3265,112.4577,112.3265,112.3675,2600.0
2016-04-25 13:20:00,137.06,137.09,137.03,137.03,5175.0,112.3921,112.4167,112.3675,112.3675,5175.0
2016-04-25 13:25:00,137.09,137.1,137.02,137.02,8834.0,112.4167,112.4249,112.3593,112.3593,8834.0
2016-04-25 13:30:00,136.98,137.0,136.93,136.96,3144.0,112.3265,112.3429,112.2855,112.3101,3144.0
2016-04-25 13:35:00,136.98,136.98,136.81,136.92,4994.0,112.3265,112.3265,112.1871,112.2773,4994.0
2016-04-25 13:40:00,136.92,136.94,136.8,136.81,5331.0,112.2773,112.2937,112.1789,112.1871,5331.0
2016-04-25 13:45:00,136.83,136.94,136.83,136.88,4651.0,112.2035,112.2937,112.2035,112.2445,4651.0
2016-04-25 13:50:00,136.9,136.93,136.84,136.84,8973.0,112.2609,112.2855,112.2117,112.2117,8973.0
2016-04-25 13:55:00,136.87,136.89,136.82,136.88,5179.0,112.2363,112.2527,112.1953,112.2445,5179.0
2016-04-25 14:00:00,136.92,136.92,136.84,136.84,2777.0,112.2773,112.2773,112.2117,112.2117,2777.0
2016-04-25 14:05:00,136.84,136.84,136.65,136.66,7860.0,112.2117,112.2117,112.0559,112.0641,7860.0
2016-04-25 14:10:00,136.65,136.66,136.6,136.66,4021.0,112.0559,112.0641,112.0149,112.0641,4021.0
2016-04-25 14:15:00,136.68,136.77,136.65,136.74,5521.0,112.0805,112.1543,112.0559,112.1297,5521.0
2016-04-25 14:20:00,136.78,136.9,136.73,136.88,2300.0,112.1625,112.2609,112.1215,112.2445,2300.0
2016-04-25 14:25:00,136.89,136.94,136.86,136.9,6652.0,112.2527,112.2937,112.2281,112.2609,6652.0
2016-04-25 14:30:00,136.93,136.95,136.81,136.87,6624.0,112.2855,112.3019,112.1871,112.2363,6624.0
2016-04-25 14:35:00,136.86,136.88,136.82,136.86,4200.0,112.2281,112.2445,112.1953,112.2281,4200.0
2016-04-25 14:40:00,136.81,136.84,136.72,136.81,12320.0,112.1871,112.2117,112.1133,112.1871,12320.0
2016-04-25 14:45:00,136.81,136.83,136.7,136.7,2380.0,112.1871,112.2035,112.0969,112.0969,2380.0
2016-04-25 14:50:00,136.69,136.78,136.68,136.71,3238.0,112.0887,112.1625,112.0805,112.1051,3238.0
2016-04-25 14:55:00,136.75,136.88,136.68,136.83,13496.0,112.1379,112.2445,112.0805,112.2035,13496.0
2016-04-25 15:00:00,136.82,136.83,136.74,136.79,6550.0,112.1953,112.2035,112.1297,112.1707,6550.0
2016-04-25 15:05:00,136.79,136.8,136.65,136.68,12183.0,112.1707,112.1789,112.0559,112.0805,12183.0
2016-04-25 15:10:00,136.68,136.72,136.56,136.57,8623.0,112.0805,112.1133,111.9821,111.9903,8623.0
2016-04-25 15:15:00,136.6,136.61,136.51,136.57,10976.0,112.0149,112.0231,111.9411,111.9903,10976.0
2016-04-25 15:20:00,136.58,136.64,136.5,136.6,10284.0,111.9985,112.0477,111.9329,112.0149,10284.0
2016-04-25 15:25:00,136.62,136.63,136.57,136.57,40621.0,112.0313,112.0395,111.9903,111.9903,40621.0
2016-04-25 15:30:00,136.59,136.63,136.54,136.63,13192.0,112.0067,112.0395,111.9657,112.0395,13192.0
2016-04-25 15:35:00,136.62,136.66,136.6,136.64,11142.0,112.0313,112.0641,112.0149,112.0477,11142.0
2016-04-25 15:40:00,136.64,136.65,136.6,136.61,15467.0,112.0477,112.0559,112.0149,112.0231,15467.0
2016-04-25 15:45:00,136.6,136.62,136.56,136.58,29242.0,112.0149,112.0313,111.9821,111.9985,29242.0
2016-04-25 15:50:00,136.59,136.64,136.56,136.6,24489.0,112.0067,112.0477,111.9821,112.0149,24489.0
2016-04-25 15:55:00,136.62,136.77,136.56,136.77,78600.0,112.0313,112.1543,111.9821,112.1543,78600.0
2016-04-26 09:30:00,137.45,138.02,137.23,137.97,30397.0,112.7119,113.1793,112.5315,113.1383,30397.0
2016-04-26 09:35:00,138.03,138.3,137.84,138.04,18958.0,113.1875,113.4089,113.0317,113.1957,18958.0
2016-04-26 09:40:00,138.18,138.31,137.89,138.03,17270.0,113.3105,113.4171,113.0727,113.1875,17270.0
2016-04-26 09:45:00,137.91,138.18,137.91,138.18,17191.0,113.0891,113.3105,113.0891,113.3105,17191.0
2016-04-26 09:50:00,138.18,138.19,137.88,138.13,11788.0,113.3105,113.3187,113.0645,113.2695,11788.0
2016-04-26 09:55:00,138.13,138.31,138.08,138.1,8403.0,113.2695,113.4171,113.2285,113.2449,8403.0
2016-04-26 10:00:00,138.15,138.18,138.02,138.08,9686.0,113.2859,113.3105,113.1793,113.2285,9686.0
2016-04-26 10:05:00,138.09,138.2,137.93,138.12,10971.0,113.2367,113.3269,113.1055,113.2613,10971.0
2016-04-26 10:10:00,138.05,138.16,137.99,138.02,14660.0,113.2039,113.2941,113.1547,113.1793,14660.0
2016-04-26 10:15:00,138.06,138.27,137.99,138.12,17031.0,113.2121,113.3843,113.1547,113.2613,17031.0
2016-04-26 10:20:00,138.16,138.19,138.0,138.05,15806.0,113.2941,113.3187,113.1629,113.2039,15806.0
2016-04-26 10:25:00,138.02,138.16,137.98,138.03,16123.0,113.1793,113.2941,113.1465,113.1875,16123.0
2016-04-26 10:30:00,138.11,138.27,138.06,138.26,12349.0,113.2531,113.3843,113.2121,113.3761,12349.0
2016-04-26 10:35:00,138.27,138.27,138.02,138.14,31789.0,113.3843,113.3843,113.1793,113.2777,31789.0
2016-04-26 10:40:00,138.19,138.23,138.14,138.23,12452.0,113.3187,113.3515,113.2777,113.3515,12452.0
2016-04-26 10:45:00,138.21,138.31,138.19,138.24,8844.0,113.3351,113.4171,113.3187,113.3597,8844.0
2016-04-26 10:50:00,138.2,138.38,138.16,138.32,8553.0,113.3269,113.4745,113.2941,113.4253,8553.0
2016-04-26 10:55:00,138.38,138.52,138.21,138.25,9188.0,113.4745,113.5893,113.3351,113.3679,9188.0
2016-04-26 11:00:00,138.21,138.21,137.95,138.11,12379.0,113.3351,113.3351,113.1219,113.2531,12379.0
2016-04-26 11:05:00,138.1,138.35,138.01,138.35,8915.0,113.2449,113.4499,113.1711,113.4499,8915.0
2016-04-26 11:10:00,138.31,138.53,138.31,138.43,11051.0,113.4171,113.5975,113.4171,113.5155,11051.0
2016-04-26 11:15:00,138.42,138.47,138.18,138.2,11831.0,113.5073,113.5483,113.3105,113.3269,11831.0
2016-04-26 11:20:00,138.16,138.4,138.16,138.26,6991.0,113.2941,113.4909,113.2941,113.3761,6991.0
2016-04-26 11:25:00,138.26,138.31,138.15,138.27,7604.0,113.3761,113.4171,113.2859,113.3843,7604.0
2016-04-26 11:30:00,138.31,138.45,138.16,138.44,7128.0,113.4171,113.5319,113.2941,113.5237,7128.0
2016-04-26 11:35:00,138.44,138.53,138.26,138.43,15073.0,113.5237,113.5975,113.3761,113.5155,15073.0
2016-04-26 11:40:00,138.43,138.54,138.33,138.44,11099.0,113.5155,113.6057,113.4335,113.5237,11099.0
2016-04-26 11:45:00,138.39,138.39,138.26,138.28,3837.0,113.4827,113.4827,113.3761,113.3925,3837.0
2016-04-26 11:50:00,138.24,138.55,138.24,138.38,8873.0,113.3597,113.6139,113.3597,113.4745,8873.0
2016-04-26 11:55:00,138.39,138.48,138.35,138.36,6419.0,113.4827,113.5565,113.4499,113.4581,6419.0
2016-04-26 12:00:00,138.36,138.39,138.09,138.11,18843.0,113.4581,113.4827,113.2367,113.2531,18843.0
2016-04-26 12:05:00,138.14,138.21,138.05,138.05,15467.0,113.2777,113.3351,113.2039,113.2039,15467.0
2016-04-26 12:10:00,138.12,138.23,138.07,138.2,3524.0,113.2613,113.3515,113.2203,113.3269,3524.0
2016-04-26 12:15:00,138.13,138.38,138.13,138.24,6000.0,113.2695,113.4745,113.2695,113.3597,6000.0
2016-04-26 12:20:00,138.25,138.32,138.15,138.18,7959.0,113.3679,113.4253,113.2859,113.3105,7959.0
2016-04-26 12:25:00,138.21,138.4,138.17,138.17,4409.0,113.3351,113.4909,113.3023,113.3023,4409.0
2016-04-26 12:30:00,138.22,138.33,138.17,138.23,6178.0,113.3433,113.4335,113.3023,113.3515,6178.0
2016-04-26 12:35:00,138.23,138.23,138.09,138.2,7655.0,113.3515,113.3515,113.2367,113.3269,7655.0
2016-04-26 12:40:00,138.21,138.33,138.13,138.21,5842.0,113.3351,113.4335,113.2695,113.3351,5842.0
2016-04-26 12:45:00,138.16,138.28,138.15,138.24,1533.0,113.2941,113.3925,113.2859,113.3597,1533.0
2016-04-26 12:50:00,138.29,138.31,138.02,138.02,16212.0,113.4007,113.4171,113.1793,113.1793,16212.0
2016-04-26 12:55:00,138.06,138.07,137.89,137.91,11527.0,113.2121,113.2203,113.0727,113.0891,11527.0
2016-04-26 13:00:00,137.91,137.91,137.8,137.87,10216.0,113.0891,113.0891,112.9989,113.0563,10216.0
2016-04-26 13:05:00,137.83,137.83,137.7,137.76,15260.0,113.0235,113.0235,112.9169,112.9661,15260.0
2016-04-26 13:10:00,137.76,137.93,137.74,137.92,15705.0,112.9661,113.1055,112.9497,113.0973,15705.0
2016-04-26 13:15:00,137.92,138.08,137.9,138.07,5922.0,113.0973,113.2285,113.0809,113.2203,5922.0
2016-04-26 13:20:00,138.11,138.2,138.07,138.11,7262.0,113.2531,113.3269,113.2203,113.2531,7262.0
2016-04-26 13:25:00,138.13,138.26,138.09,138.24,5059.0,113.2695,113.3761,113.2367,113.3597,5059.0
2016-04-26 13:30:00,138.26,138.39,138.2,138.37,14938.0,113.3761,113.4827,113.3269,113.4663,14938.0
2016-04-26 13:35:00,138.38,138.38,138.31,138.32,8127.0,113.4745,113.4745,113.4171,113.4253,8127.0
2016-04-26 13:40:00,138.35,138.45,138.18,138.45,15658.0,113.4499,113.5319,113.3105,113.5319,15658.0
2016-04-26 13:45:00,138.42,138.52,138.36,138.45,5500.0,113.5073,113.5893,113.4581,113.5319,5500.0
2016-04-26 13:50:00,138.44,138.45,138.23,138.26,33058.0,113.5237,113.5319,113.3515,113.3761,33058.0
2016-04-26 13:55:00,138.32,138.46,138.28,138.44,5189.0,113.4253,113.5401,113.3925,113.5237,5189.0
2016-04-26 14:00:00,138.41,138.53,138.4,138.5,7922.0,113.4991,113.5975,113.4909,113.5729,7922.0
2016-04-26 14:05:00,138.5,138.53,138.41,138.5,11236.0,113.5729,113.5975,113.4991,113.5729,11236.0
2016-04-26 14:10:00,138.49,138.56,138.42,138.5,10635.0,113.5647,113.6221,113.5073,113.5729,10635.0
2016-04-26 14:15:00,138.52,138.56,138.47,138.54,11521.0,113.5893,113.6221,113.5483,113.6057,11521.0
2016-04-26 14:20:00,138.54,138.55,138.46,138.49,13482.0,113.6057,113.6139,113.5401,113.5647,13482.0
2016-04-26 14:25:00,138.53,138.55,138.34,138.34,12618.0,113.5975,113.6139,113.4417,113.4417,12618.0
2016-04-26 14:30:00,138.34,138.38,138.26,138.31,10321.0,113.4417,113.4745,113.3761,113.4171,10321.0
2016-04-26 14:35:00,138.31,138.44,138.31,138.44,9032.0,113.4171,113.5237,113.4171,113.5237,9032.0
2016-04-26 14:40:00,138.44,138.46,138.37,138.45,7684.0,113.5237,113.5401,113.4663,113.5319,7684.0
2016-04-26 14:45:00,138.46,138.62,138.43,138.51,9844.0,113.5401,113.6713,113.5155,113.5811,9844.0
2016-04-26 14:50:00,138.49,138.61,138.47,138.58,8094.0,113.5647,113.6631,113.5483,113.6385,8094.0
2016-04-26 14:55:00,138.58,138.67,138.56,138.57,14354.0,113.6385,113.7123,113.6221,113.6303,14354.0
2016-04-26 15:00:00,138.6,138.7,138.53,138.65,10804.0,113.6549,113.7369,113.5975,113.6959,10804.0
2016-04-26 15:05:00,138.66,138.73,138.57,138.66,11936.0,113.7041,113.7615,113.6303,113.7041,11936.0
2016-04-26 15:10:00,138.63,138.88,138.63,138.83,8140.0,113.6795,113.8845,113.6795,113.8435,8140.0
2016-04-26 15:15:00,138.84,138.84,138.68,138.68,11766.0,113.8517,113.8517,113.7205,113.7205,11766.0
2016-04-26 15:20:00,138.66,138.75,138.46,138.55,15139.0,113.7041,113.7779,113.5401,113.6139,15139.0
2016-04-26 15:25:00,138.57,138.75,138.53,138.72,11024.0,113.6303,113.7779,113.5975,113.7533,11024.0
2016-04-26 15:30:00,138.71,138.81,138.65,138.7,29171.0,113.7451,113.8271,113.6959,113.7369,29171.0
2016-04-26 15:35:00,138.71,138.74,138.53,138.54,20210.0,113.7451,113.7697,113.5975,113.6057,20210.0
2016-04-26 15:40:00,138.54,138.75,138.54,138.75,28337.0,113.6057,113.7779,113.6057,113.7779,28337.0
2016-04-26 15:45:00,138.73,138.91,138.72,138.83,37199.0,113.7615,113.9091,113.7533,113.8435,37199.0
2016-04-26 15:50:00,138.83,138.9,138.76,138.81,58185.0,113.8435,113.9009,113.7861,113.8271,58185.0
2016-04-26 15:55:00,138.82,139.0,138.37,138.69,127028.0,113.8353,113.9829,113.4663,113.7287,127028.0
2016-04-27 09:30:00,139.0,139.99,138.6,139.96,62704.0,113.9829,114.7947,113.6549,114.7701,62704.0
2016-04-27 09:35:00,139.85,140.23,139.58,140.18,52835.0,114.6799,114.9916,114.4585,114.9506,52835.0
2016-04-27 09:40:00,140.19,140.83,139.97,140.42,63238.0,114.9588,115.4836,114.7783,115.1474,63238.0
2016-04-27 09:45:00,140.43,141.0,140.43,140.87,46015.0,115.1556,115.623,115.1556,115.5164,46015.0
2016-04-27 09:50:00,140.76,140.93,140.6,140.62,36960.0,115.4262,115.5656,115.295,115.3114,36960.0
2016-04-27 09:55:00,140.59,141.39,140.59,141.37,73432.0,115.2868,115.9428,115.2868,115.9264,73432.0
2016-04-27 10:00:00,141.38,141.79,141.31,141.72,43555.0,115.9346,116.2708,115.8772,116.2134,43555.0
2016-04-27 10:05:00,141.75,141.97,141.12,141.25,81890.0,116.238,116.4184,115.7214,115.828,81890.0
2016-04-27 10:10:00,141.22,141.82,140.9,141.72,78825.0,115.8034,116.2954,115.541,116.2134,78825.0
2016-04-27 10:15:00,141.75,142.44,141.21,141.23,59785.0,116.238,116.8038,115.7952,115.8116,59785.0
2016-04-27 10:20:00,141.33,141.98,141.27,141.88,26750.0,115.8936,116.4266,115.8444,116.3446,26750.0
2016-04-27 10:25:00,141.78,142.75,141.78,142.38,68535.0,116.2626,117.058,116.2626,116.7546,68535.0
2016-04-27 10:30:00,142.2,142.4,141.39,141.57,69728.0,116.607,116.771,115.9428,116.0904,69728.0
2016-04-27 10:35:00,141.52,141.71,141.4,141.7,39168.0,116.0494,116.2052,115.951,116.197,39168.0
2016-04-27 10:40:00,141.7,141.76,141.49,141.5,37219.0,116.197,116.2462,116.0248,116.033,37219.0
2016-04-27 10:45:00,141.54,142.2,141.5,142.15,18201.0,116.0658,116.607,116.033,116.566,18201.0
2016-04-27 10:50:00,142.09,142.39,141.61,141.68,36664.0,116.5168,116.7628,116.1232,116.1806,36664.0
2016-04-27 10:55:00,141.65,141.86,141.51,141.71,19675.0,116.156,116.3282,116.0412,116.2052,19675.0
2016-04-27 11:00:00,141.76,141.9,141.5,141.58,29403.0,116.2462,116.361,116.033,116.0986,29403.0
2016-04-27 11:05:00,141.54,141.67,141.52,141.53,13516.0,116.0658,116.1724,116.0494,116.0576,13516.0
2016-04-27 11:10:00,141.54,141.66,141.53,141.63,18994.0,116.0658,116.1642,116.0576,116.1396,18994.0
2016-04-27 11:15:00,141.65,142.21,141.51,142.12,39479.0,116.156,116.6152,116.0412,116.5414,39479.0
2016-04-27 11:20:00,142.2,142.62,142.1,142.58,25427.0,116.607,116.9514,116.525,116.9186,25427.0
2016-04-27 11:25:00,142.58,142.61,142.32,142.4,39358.0,116.9186,116.9432,116.7054,116.771,39358.0
2016-04-27 11:30:00,142.41,142.75,142.35,142.75,27708.0,116.7792,117.058,116.73,117.058,27708.0
2016-04-27 11:35:00,142.72,143.24,142.64,143.18,51185.0,117.0334,117.4598,116.9678,117.4106,51185.0
2016-04-27 11:40:00,143.15,143.37,142.98,143.24,44604.0,117.386,117.5664,117.2466,117.4598,44604.0
2016-04-27 11:45:00,143.2,143.65,143.06,143.55,45426.0,117.427,117.796,117.3122,117.714,45426.0
2016-04-27 11:50:00,143.59,144.0,143.42,143.84,53980.0,117.7468,118.083,117.6074,117.9518,53980.0
2016-04-27 11:55:00,143.8,143.84,142.88,142.99,41501.0,117.919,117.9518,117.1646,117.2548,41501.0
2016-04-27 12:00:00,142.99,143.43,142.98,143.36,24135.0,117.2548,117.6156,117.2466,117.5582,24135.0
2016-04-27 12:05:00,143.42,143.43,142.96,143.07,33640.0,117.6074,117.6156,117.2302,117.3204,33640.0
2016-04-27 12:10:00,143.07,143.1,142.63,142.83,37355.0,117.3204,117.345,116.9596,117.1236,37355.0
2016-04-27 12:15:00,142.78,142.78,142.47,142.48,21416.0,117.0826,117.0826,116.8284,116.8366,21416.0
2016-04-27 12:20:00,142.43,142.86,142.43,142.81,12550.0,116.7956,117.1482,116.7956,117.1072,12550.0
2016-04-27 12:25:00,142.81,143.35,142.78,143.31,19314.0,117.1072,117.55,117.0826,117.5172,19314.0
2016-04-27 12:30:00,143.27,143.31,143.06,143.06,14894.0,117.4844,117.5172,117.3122,117.3122,14894.0
2016-04-27 12:35:00,143.08,143.11,142.9,142.91,16034.0,117.3286,117.3532,117.181,117.1892,16034.0
2016-04-27 12:40:00,142.9,143.25,142.89,143.19,16989.0,117.181,117.468,117.1728,117.4188,16989.0
2016-04-27 12:45:00,143.24,143.49,143.19,143.31,13314.0,117.4598,117.6648,117.4188,117.5172,13314.0
2016-04-27 12:50:00,143.33,143.33,142.85,142.97,14407.0,117.5336,117.5336,117.14,117.2384,14407.0
2016-04-27 12:55:00,142.9,142.98,142.75,142.98,7768.0,117.181,117.2466,117.058,117.2466,7768.0
2016-04-27 13:00:00,142.97,143.14,142.97,143.08,12254.0,117.2384,117.3778,117.2384,117.3286,12254.0
2016-04-27 13:05:00,143.08,143.13,142.88,142.94,17058.0,117.3286,117.3696,117.1646,117.2138,17058.0
2016-04-27 13:10:00,142.94,143.0,142.25,142.3,48344.0,117.2138,117.263,116.648,116.689,48344.0
2016-04-27 13:15:00,142.3,142.35,142.01,142.27,16264.0,116.689,116.73,116.4512,116.6644,16264.0
2016-04-27 13:20:00,142.28,142.46,142.0,142.08,10621.0,116.6726,116.8202,116.443,116.5086,10621.0
2016-04-27 13:25:00,142.11,142.22,142.03,142.17,10367.0,116.5332,116.6234,116.4676,116.5824,10367.0
2016-04-27 13:30:00,142.15,142.42,142.07,142.42,18228.0,116.566,116.7874,116.5004,116.7874,18228.0
2016-04-27 13:35:00,142.45,142.57,142.38,142.47,8400.0,116.812,116.9104,116.7546,116.8284,8400.0
2016-04-27 13:40:00,142.48,142.79,142.41,142.79,8281.0,116.8366,117.0908,116.7792,117.0908,8281.0
2016-04-27 13:45:00,142.84,142.94,142.37,142.37,17944.0,117.1318,117.2138,116.7464,116.7464,17944.0
2016-04-27 13:50:00,142.33,142.56,142.31,142.44,15266.0,116.7136,116.9022,116.6972,116.8038,15266.0
2016-04-27 13:55:00,142.51,142.79,142.48,142.64,17049.0,116.8612,117.0908,116.8366,116.9678,17049.0
2016-04-27 14:00:00,142.66,143.15,142.16,143.13,20424.0,116.9842,117.386,116.5742,117.3696,20424.0
2016-04-27 14:05:00,143.25,143.4,143.12,143.34,18266.0,117.468,117.591,117.3614,117.5418,18266.0
2016-04-27 14:10:00,143.46,143.54,143.13,143.22,21793.0,117.6402,117.7058,117.3696,117.4434,21793.0
2016-04-27 14:15:00,143.25,143.79,143.25,143.63,11959.0,117.468,117.9108,117.468,117.7796,11959.0
2016-04-27 14:20:00,143.79,143.88,143.62,143.75,18421.0,117.9108,117.9846,117.7714,117.878,18421.0
2016-04-27 14:25:00,143.81,143.81,143.45,143.68,16088.0,117.9272,117.9272,117.632,117.8206,16088.0
2016-04-27 14:30:00,143.67,143.8,143.13,143.13,18386.0,117.8124,117.919,117.3696,117.3696,18386.0
2016-04-27 14:35:00,143.1,143.42,143.03,143.05,24037.0,117.345,117.6074,117.2876,117.304,24037.0
2016-04-27 14:40:00,143.12,143.44,143.06,143.29,18769.0,117.3614,117.6238,117.3122,117.5008,18769.0
2016-04-27 14:45:00,143.38,143.63,143.34,143.56,10870.0,117.5746,117.7796,117.5418,117.7222,10870.0
2016-04-27 14:50:00,143.6,143.95,143.47,143.84,17216.0,117.755,118.042,117.6484,117.9518,17216.0
2016-04-27 14:55:00,143.83,143.87,143.63,143.72,23742.0,117.9436,117.9764,117.7796,117.8534,23742.0
2016-04-27 15:00:00,143.69,143.99,143.59,143.76,22619.0,117.8288,118.0748,117.7468,117.8862,22619.0
2016-04-27 15:05:00,143.82,143.96,143.63,143.63,24066.0,117.9354,118.0502,117.7796,117.7796,24066.0
2016-04-27 15:10:00,143.62,143.92,143.61,143.84,31811.0,117.7714,118.0174,117.7632,117.9518,31811.0
2016-04-27 15:15:00,143.88,143.93,143.65,143.85,20714.0,117.9846,118.0256,117.796,117.96,20714.0
2016-04-27 15:20:00,143.89,144.13,143.87,143.97,49099.0,117.9928,118.1896,117.9764,118.0584,49099.0
2016-04-27 15:25:00,143.97,144.0,143.7,143.87,31791.0,118.0584,118.083,117.837,117.9764,31791.0
2016-04-27 15:30:00,143.87,144.0,143.84,143.96,31701.0,117.9764,118.083,117.9518,118.0502,31701.0
2016-04-27 15:35:00,143.96,144.05,143.88,144.01,40049.0,118.0502,118.124,117.9846,118.0912,40049.0
2016-04-27 15:40:00,144.02,144.15,143.92,144.04,37632.0,118.0994,118.206,118.0174,118.1158,37632.0
2016-04-27 15:45:00,144.04,144.04,143.65,143.92,37910.0,118.1158,118.1158,117.796,118.0174,37910.0
2016-04-27 15:50:00,143.89,143.92,143.52,143.66,54707.0,117.9928,118.0174,117.6894,117.8042,54707.0
2016-04-27 15:55:00,143.64,143.88,143.56,143.65,116610.0,117.7878,117.9846,117.7222,117.796,116610.0
2016-04-28 09:30:00,142.21,143.07,141.92,141.93,47655.0,116.6152,117.3204,116.3774,116.3856,47655.0
2016-04-28 09:35:00,141.93,142.9,141.76,142.9,31428.0,116.3856,117.181,116.2462,117.181,31428.0
2016-04-28 09:40:00,142.92,143.45,142.62,142.87,33220.0,117.1974,117.632,116.9514,117.1564,33220.0
2016-04-28 09:45:00,142.84,142.92,142.49,142.78,17685.0,117.1318,117.1974,116.8448,117.0826,17685.0
2016-04-28 09:50:00,142.71,142.72,142.1,142.19,16925.0,117.0252,117.0334,116.525,116.5988,16925.0
2016-04-28 09:55:00,142.27,142.81,142.11,142.73,22188.0,116.6644,117.1072,116.5332,117.0416,22188.0
2016-04-28 10:00:00,142.69,142.84,142.59,142.69,15797.0,117.0088,117.1318,116.9268,117.0088,15797.0
2016-04-28 10:05:00,142.6,142.78,142.51,142.56,13843.0,116.935,117.0826,116.8612,116.9022,13843.0
2016-04-28 10:10:00,142.69,143.37,142.68,143.21,34397.0,117.0088,117.5664,117.0006,117.4352,34397.0
2016-04-28 10:15:00,143.17,143.21,142.96,143.0,22174.0,117.4024,117.4352,117.2302,117.263,22174.0
2016-04-28 10:20:00,143.05,143.23,143.03,143.23,10782.0,117.304,117.4516,117.2876,117.4516,10782.0
2016-04-28 10:25:00,143.25,143.4,143.18,143.22,19679.0,117.468,117.591,117.4106,117.4434,19679.0
2016-04-28 10:30:00,143.22,143.22,142.9,142.93,9060.0,117.4434,117.4434,117.181,117.2056,9060.0
2016-04-28 10:35:00,142.93,142.98,142.74,142.83,11310.0,117.2056,117.2466,117.0498,117.1236,11310.0
2016-04-28 10:40:00,142.87,142.98,142.74,142.8,15725.0,117.1564,117.2466,117.0498,117.099,15725.0
2016-04-28 10:45:00,142.84,143.3,142.81,143.25,16639.0,117.1318,117.509,117.1072,117.468,16639.0
2016-04-28 10:50:00,143.29,143.4,142.89,142.89,17852.0,117.5008,117.591,117.1728,117.1728,17852.0
2016-04-28 10:55:00,142.88,142.92,142.78,142.79,10278.0,117.1646,117.1974,117.0826,117.0908,10278.0
2016-04-28 11:00:00,142.77,143.15,142.77,143.04,17938.0,117.0744,117.386,117.0744,117.2958,17938.0
2016-04-28 11:05:00,143.06,143.18,142.9,142.94,18664.0,117.3122,117.4106,117.181,117.2138,18664.0
2016-04-28 11:10:00,142.92,142.94,142.78,142.82,7300.0,117.1974,117.2138,117.0826,117.1154,7300.0
2016-04-28 11:15:00,142.81,142.81,142.15,142.32,46645.0,117.1072,117.1072,116.566,116.7054,46645.0
2016-04-28 11:20:00,142.4,142.9,142.4,142.69,22563.0,116.771,117.181,116.771,117.0088,22563.0
2016-04-28 11:25:00,142.67,142.81,142.64,142.69,7941.0,116.9924,117.1072,116.9678,117.0088,7941.0
2016-04-28 11:30:00,142.68,142.79,142.48,142.68,7712.0,117.0006,117.0908,116.8366,117.0006,7712.0
2016-04-28 11:35:00,142.68,142.7,142.54,142.54,4031.0,117.0006,117.017,116.8858,116.8858,4031.0
2016-04-28 11:40:00,142.58,142.74,142.56,142.66,6800.0,116.9186,117.0498,116.9022,116.9842,6800.0
2016-04-28 11:45:00,142.73,142.73,142.56,142.66,12827.0,117.0416,117.0416,116.9022,116.9842,12827.0
2016-04-28 11:50:00,142.68,142.77,142.55,142.58,13902.0,117.0006,117.0744,116.894,116.9186,13902.0
2016-04-28 11:55:00,142.54,142.68,142.38,142.68,9882.0,116.8858,117.0006,116.7546,117.0006,9882.0
2016-04-28 12:00:00,142.66,142.79,142.61,142.64,11106.0,116.9842,117.0908,116.9432,116.9678,11106.0
2016-04-28 12:05:00,142.64,142.71,142.49,142.51,9923.0,116.9678,117.0252,116.8448,116.8612,9923.0
2016-04-28 12:10:00,142.54,142.6,142.4,142.44,10474.0,116.8858,116.935,116.771,116.8038,10474.0
2016-04-28 12:15:00,142.46,142.62,142.4,142.49,11116.0,116.8202,116.9514,116.771,116.8448,11116.0
2016-04-28 12:20:00,142.47,142.54,142.47,142.49,5205.0,116.8284,116.8858,116.8284,116.8448,5205.0
2016-04-28 12:25:00,142.53,142.78,142.51,142.74,9216.0,116.8776,117.0826,116.8612,117.0498,9216.0
2016-04-28 12:30:00,142.73,142.74,142.46,142.7,8209.0,117.0416,117.0498,116.8202,117.017,8209.0
2016-04-28 12:35:00,142.67,142.85,142.61,142.79,24239.0,116.9924,117.14,116.9432,117.0908,24239.0
2016-04-28 12:40:00,142.8,142.82,142.61,142.61,11768.0,117.099,117.1154,116.9432,116.9432,11768.0
2016-04-28 12:45:00,142.58,142.59,142.5,142.55,35915.0,116.9186,116.9268,116.853,116.894,35915.0
2016-04-28 12:50:00,142.62,142.69,142.54,142.67,4300.0,116.9514,117.0088,116.8858,116.9924,4300.0
2016-04-28 12:55:00,142.72,142.78,142.6,142.61,8952.0,117.0334,117.0826,116.935,116.9432,8952.0
2016-04-28 13:00:00,142.6,142.63,142.34,142.34,14445.0,116.935,116.9596,116.7218,116.7218,14445.0
2016-04-28 13:05:00,142.33,142.51,142.33,142.4,5874.0,116.7136,116.8612,116.7136,116.771,5874.0
2016-04-28 13:10:00,142.36,142.52,142.29,142.45,8161.0,116.7382,116.8694,116.6808,116.812,8161.0
2016-04-28 13:15:00,142.48,142.48,142.13,142.13,6077.0,116.8366,116.8366,116.5496,116.5496,6077.0
2016-04-28 13:20:00,142.13,142.29,142.12,142.22,6264.0,116.5496,116.6808,116.5414,116.6234,6264.0
2016-04-28 13:25:00,142.2,142.23,142.14,142.18,6133.0,116.607,116.6316,116.5578,116.5906,6133.0
2016-04-28 13:30:00,142.18,142.49,142.18,142.45,28894.0,116.5906,116.8448,116.5906,116.812,28894.0
2016-04-28 13:35:00,142.45,142.5,142.27,142.32,16400.0,116.812,116.853,116.6644,116.7054,16400.0
2016-04-28 13:40:00,142.29,142.36,142.23,142.26,6961.0,116.6808,116.7382,116.6316,116.6562,6961.0
2016-04-28 13:45:00,142.23,142.34,142.23,142.34,6186.0,116.6316,116.7218,116.6316,116.7218,6186.0
2016-04-28 13:50:00,142.33,142.33,142.23,142.25,5600.0,116.7136,116.7136,116.6316,116.648,5600.0
2016-04-28 13:55:00,142.24,142.25,142.09,142.18,10513.0,116.6398,116.648,116.5168,116.5906,10513.0
2016-04-28 14:00:00,142.19,142.28,142.16,142.22,10157.0,116.5988,116.6726,116.5742,116.6234,10157.0
2016-04-28 14:05:00,142.22,142.25,142.11,142.11,5900.0,116.6234,116.648,116.5332,116.5332,5900.0
2016-04-28 14:10:00,142.11,142.14,142.04,142.09,13140.0,116.5332,116.5578,116.4758,116.5168,13140.0
2016-04-28 14:15:00,142.08,142.19,142.01,142.07,10456.0,116.5086,116.5988,116.4512,116.5004,10456.0
2016-04-28 14:20:00,142.02,142.23,142.02,142.23,7001.0,116.4594,116.6316,116.4594,116.6316,7001.0
2016-04-28 14:25:00,142.22,142.3,142.09,142.3,8969.0,116.6234,116.689,116.5168,116.689,8969.0
2016-04-28 14:30:00,142.27,142.27,141.97,141.99,13182.0,116.6644,116.6644,116.4184,116.4348,13182.0
2016-04-28 14:35:00,142.02,142.1,141.87,141.95,15618.0,116.4594,116.525,116.3364,116.402,15618.0
2016-04-28 14:40:00,141.95,142.11,141.95,141.97,8263.0,116.402,116.5332,116.402,116.4184,8263.0
2016-04-28 14:45:00,141.93,142.03,141.85,142.01,39896.0,116.3856,116.4676,116.32,116.4512,39896.0
2016-04-28 14:50:00,142.04,142.04,141.9,141.9,10334.0,116.4758,116.4758,116.361,116.361,10334.0
2016-04-28 14:55:00,141.89,141.95,141.77,141.95,10160.0,116.3528,116.402,116.2544,116.402,10160.0
2016-04-28 15:00:00,141.93,141.95,141.76,141.91,16858.0,116.3856,116.402,116.2462,116.3692,16858.0
2016-04-28 15:05:00,141.89,141.91,141.67,141.73,15987.0,116.3528,116.3692,116.1724,116.2216,15987.0
2016-04-28 15:10:00,141.69,141.72,141.42,141.5,15281.0,116.1888,116.2134,115.9674,116.033,15281.0
2016-04-28 15:15:00,141.47,141.47,141.24,141.26,29729.0,116.0084,116.0084,115.8198,115.8362,29729.0
2016-04-28 15:20:00,141.33,141.48,141.21,141.29,22287.0,115.8936,116.0166,115.7952,115.8608,22287.0
2016-04-28 15:25:00,141.31,141.31,140.92,140.95,27337.0,115.8772,115.8772,115.5574,115.582,27337.0
2016-04-28 15:30:00,140.97,141.22,140.97,141.17,33668.0,115.5984,115.8034,115.5984,115.7624,33668.0
2016-04-28 15:35:00,141.17,141.2,140.87,141.01,33593.0,115.7624,115.787,115.5164,115.6312,33593.0
2016-04-28 15:40:00,141.05,141.1,140.88,140.91,31413.0,115.664,115.705,115.5246,115.5492,31413.0
2016-04-28 15:45:00,140.87,141.11,140.8,140.86,52456.0,115.5164,115.7132,115.459,115.5082,52456.0
2016-04-28 15:50:00,140.82,140.93,140.71,140.8,51765.0,115.4754,115.5656,115.3852,115.459,51765.0
2016-04-28 15:55:00,140.78,141.23,140.67,141.15,109889.0,115.4426,115.8116,115.3524,115.746,109889.0
2016-04-29 09:30:00,140.24,140.57,139.43,139.72,65278.0,114.9998,115.2704,114.3355,114.5733,65278.0
2016-04-29 09:35:00,140.01,140.55,140.01,140.16,16556.0,114.8111,115.254,114.8111,114.9342,16556.0
2016-04-29 09:40:00,140.2,140.32,139.72,139.72,11557.0,114.967,115.0654,114.5733,114.5733,11557.0
2016-04-29 09:45:00,139.84,140.16,139.66,139.87,7136.0,114.6717,114.9342,114.5241,114.6963,7136.0
2016-04-29 09:50:00,139.85,139.99,139.83,139.83,4353.0,114.6799,114.7947,114.6635,114.6635,4353.0
2016-04-29 09:55:00,139.76,139.86,139.47,139.48,8491.0,114.6061,114.6881,114.3683,114.3765,8491.0
2016-04-29 10:00:00,139.48,139.48,139.17,139.17,19475.0,114.3765,114.3765,114.1223,114.1223,19475.0
2016-04-29 10:05:00,139.14,139.45,139.0,139.24,51933.0,114.0977,114.3519,113.9829,114.1797,51933.0
2016-04-29 10:10:00,139.24,139.49,139.19,139.26,56199.0,114.1797,114.3847,114.1387,114.1961,56199.0
2016-04-29 10:15:00,139.29,139.72,139.25,139.7,40335.0,114.2207,114.5733,114.1879,114.5569,40335.0
2016-04-29 10:20:00,139.68,140.07,139.66,139.95,20118.0,114.5405,114.8604,114.5241,114.7619,20118.0
2016-04-29 10:25:00,139.97,140.23,139.81,140.23,12337.0,114.7783,114.9916,114.6471,114.9916,12337.0
2016-04-29 10:30:00,140.23,140.23,139.8,139.9,27303.0,114.9916,114.9916,114.6389,114.7209,27303.0
2016-04-29 10:35:00,139.94,140.23,139.94,140.19,25402.0,114.7537,114.9916,114.7537,114.9588,25402.0
2016-04-29 10:40:00,140.2,140.21,140.04,140.15,7921.0,114.967,114.9752,114.8357,114.926,7921.0
2016-04-29 10:45:00,140.11,140.16,139.82,139.82,8917.0,114.8932,114.9342,114.6553,114.6553,8917.0
2016-04-29 10:50:00,139.9,139.9,139.47,139.6,17888.0,114.7209,114.7209,114.3683,114.4749,17888.0
2016-04-29 10:55:00,139.63,139.98,139.63,139.96,13466.0,114.4995,114.7865,114.4995,114.7701,13466.0
2016-04-29 11:00:00,139.96,140.1,139.72,140.03,16592.0,114.7701,114.885,114.5733,114.8275,16592.0
2016-04-29 11:05:00,139.98,140.48,139.98,140.41,17746.0,114.7865,115.1966,114.7865,115.1392,17746.0
2016-04-29 11:10:00,140.42,140.69,140.31,140.69,11726.0,115.1474,115.3688,115.0572,115.3688,11726.0
2016-04-29 11:15:00,140.64,140.64,140.12,140.12,13615.0,115.3278,115.3278,114.9014,114.9014,13615.0
2016-04-29 11:20:00,140.04,140.33,139.94,140.24,24961.0,114.8357,115.0736,114.7537,114.9998,24961.0
2016-04-29 11:25:00,140.25,140.33,140.23,140.27,14961.0,115.008,115.0736,114.9916,115.0244,14961.0
2016-04-29 11:30:00,140.28,140.28,140.0,140.28,15377.0,115.0326,115.0326,114.8029,115.0326,15377.0
2016-04-29 11:35:00,140.3,140.35,140.0,140.18,14156.0,115.049,115.09,114.8029,114.9506,14156.0
2016-04-29 11:40:00,140.16,140.37,140.1,140.12,10510.0,114.9342,115.1064,114.885,114.9014,10510.0
2016-04-29 11:45:00,140.16,140.42,140.15,140.42,10074.0,114.9342,115.1474,114.926,115.1474,10074.0
2016-04-29 11:50:00,140.42,140.68,140.42,140.6,15217.0,115.1474,115.3606,115.1474,115.295,15217.0
2016-04-29 11:55:00,140.68,140.76,140.54,140.61,12887.0,115.3606,115.4262,115.2458,115.3032,12887.0
2016-04-29 12:00:00,140.56,140.56,140.01,140.15,5774.0,115.2622,115.2622,114.8111,114.926,5774.0
2016-04-29 12:05:00,140.16,140.25,140.03,140.04,7235.0,114.9342,115.008,114.8275,114.8357,7235.0
2016-04-29 12:10:00,140.07,140.08,139.89,139.89,8318.0,114.8604,114.8686,114.7127,114.7127,8318.0
2016-04-29 12:15:00,139.91,140.17,139.91,140.14,8424.0,114.7291,114.9424,114.7291,114.9178,8424.0
2016-04-29 12:20:00,140.17,140.22,140.04,140.08,5451.0,114.9424,114.9834,114.8357,114.8686,5451.0
2016-04-29 12:25:00,140.07,140.16,139.96,139.96,3056.0,114.8604,114.9342,114.7701,114.7701,3056.0
2016-04-29 12:30:00,139.95,140.11,139.88,140.11,10100.0,114.7619,114.8932,114.7045,114.8932,10100.0
2016-04-29 12:35:00,140.02,140.09,139.98,140.02,6012.0,114.8193,114.8768,114.7865,114.8193,6012.0
2016-04-29 12:40:00,140.08,140.08,139.81,139.83,8617.0,114.8686,114.8686,114.6471,114.6635,8617.0
2016-04-29 12:45:00,139.88,140.0,139.87,139.94,11994.0,114.7045,114.8029,114.6963,114.7537,11994.0
2016-04-29 12:50:00,139.92,140.09,139.89,139.89,9206.0,114.7373,114.8768,114.7127,114.7127,9206.0
2016-04-29 12:55:00,139.88,139.91,139.65,139.73,3702.0,114.7045,114.7291,114.5159,114.5815,3702.0
2016-04-29 13:00:00,139.71,139.83,139.7,139.81,10747.0,114.5651,114.6635,114.5569,114.6471,10747.0
2016-04-29 13:05:00,139.86,140.05,139.86,140.05,15738.0,114.6881,114.8439,114.6881,114.8439,15738.0
2016-04-29 13:10:00,140.09,140.28,139.94,140.28,15853.0,114.8768,115.0326,114.7537,115.0326,15853.0
2016-04-29 13:15:00,140.34,140.34,139.98,140.06,19285.0,115.0818,115.0818,114.7865,114.8521,19285.0
2016-04-29 13:20:00,140.16,140.23,140.05,140.14,11282.0,114.9342,114.9916,114.8439,114.9178,11282.0
2016-04-29 13:25:00,140.15,140.15,139.94,140.1,7072.0,114.926,114.926,114.7537,114.885,7072.0
2016-04-29 13:30:00,140.13,140.22,139.87,140.01,30600.0,114.9096,114.9834,114.6963,114.8111,30600.0
2016-04-29 13:35:00,140.01,140.01,139.76,139.78,10260.0,114.8111,114.8111,114.6061,114.6225,10260.0
2016-04-29 13:40:00,139.75,139.98,139.75,139.97,26680.0,114.5979,114.7865,114.5979,114.7783,26680.0
2016-04-29 13:45:00,139.98,140.0,139.86,139.98,8635.0,114.7865,114.8029,114.6881,114.7865,8635.0
2016-04-29 13:50:00,139.98,140.07,139.89,140.05,7312.0,114.7865,114.8604,114.7127,114.8439,7312.0
2016-04-29 13:55:00,139.94,140.06,139.92,140.04,6305.0,114.7537,114.8521,114.7373,114.8357,6305.0
2016-04-29 14:00:00,140.04,140.32,140.04,140.31,24329.0,114.8357,115.0654,114.8357,115.0572,24329.0
2016-04-29 14:05:00,140.31,140.34,139.89,139.89,11102.0,115.0572,115.0818,114.7127,114.7127,11102.0
2016-04-29 14:10:00,139.83,139.9,139.71,139.82,19625.0,114.6635,114.7209,114.5651,114.6553,19625.0
2016-04-29 14:15:00,139.81,139.81,139.57,139.74,20923.0,114.6471,114.6471,114.4503,114.5897,20923.0
2016-04-29 14:20:00,139.74,139.99,139.6,139.91,20523.0,114.5897,114.7947,114.4749,114.7291,20523.0
2016-04-29 14:25:00,139.92,140.23,139.88,140.11,19138.0,114.7373,114.9916,114.7045,114.8932,19138.0
2016-04-29 14:30:00,140.07,140.09,139.88,140.02,5021.0,114.8604,114.8768,114.7045,114.8193,5021.0
2016-04-29 14:35:00,140.04,140.06,139.94,139.96,11104.0,114.8357,114.8521,114.7537,114.7701,11104.0
2016-04-29 14:40:00,139.93,139.98,139.76,139.89,13896.0,114.7455,114.7865,114.6061,114.7127,13896.0
2016-04-29 14:45:00,139.92,140.1,139.85,140.02,8876.0,114.7373,114.885,114.6799,114.8193,8876.0
2016-04-29 14:50:00,140.08,140.14,139.84,139.96,7034.0,114.8686,114.9178,114.6717,114.7701,7034.0
2016-04-29 14:55:00,140.05,140.05,139.88,139.92,5898.0,114.8439,114.8439,114.7045,114.7373,5898.0
2016-04-29 15:00:00,139.91,140.08,139.88,139.88,8414.0,114.7291,114.8686,114.7045,114.7045,8414.0
2016-04-29 15:05:00,139.89,140.1,139.88,139.99,5755.0,114.7127,114.885,114.7045,114.7947,5755.0
2016-04-29 15:10:00,139.98,140.1,139.9,140.04,8239.0,114.7865,114.885,114.7209,114.8357,8239.0
2016-04-29 15:15:00,140.0,140.09,139.92,140.06,18153.0,114.8029,114.8768,114.7373,114.8521,18153.0
2016-04-29 15:20:00,140.04,140.22,139.96,140.14,16069.0,114.8357,114.9834,114.7701,114.9178,16069.0
2016-04-29 15:25:00,140.13,140.14,139.92,140.03,15548.0,114.9096,114.9178,114.7373,114.8275,15548.0
2016-04-29 15:30:00,140.01,140.49,140.0,140.4,18702.0,114.8111,115.2048,114.8029,115.131,18702.0
2016-04-29 15:35:00,140.43,140.44,140.31,140.36,17390.0,115.1556,115.1638,115.0572,115.0982,17390.0
2016-04-29 15:40:00,140.39,140.53,140.36,140.5,29745.0,115.1228,115.2376,115.0982,115.213,29745.0
2016-04-29 15:45:00,140.52,140.83,140.5,140.59,41238.0,115.2294,115.4836,115.213,115.2868,41238.0
2016-04-29 15:50:00,140.58,140.67,140.46,140.65,30487.0,115.2786,115.3524,115.1802,115.336,30487.0
2016-04-29 15:55:00,140.66,140.68,140.32,140.5,63070.0,115.3442,115.3606,115.0654,115.213,63070.0
2016-05-02 09:30:00,140.72,141.27,139.97,141.26,52126.0,115.3934,115.8444,114.7783,115.8362,52126.0
2016-05-02 09:35:00,141.27,141.3,141.06,141.13,18264.0,115.8444,115.869,115.6722,115.7296,18264.0
2016-05-02 09:40:00,141.21,141.6,141.16,141.39,13536.0,115.7952,116.115,115.7542,115.9428,13536.0
2016-05-02 09:45:00,141.34,141.46,141.18,141.46,14135.0,115.9018,116.0002,115.7706,116.0002,14135.0
2016-05-02 09:50:00,141.43,141.75,141.23,141.74,35261.0,115.9756,116.238,115.8116,116.2298,35261.0
2016-05-02 09:55:00,141.67,142.25,141.66,142.18,40059.0,116.1724,116.648,116.1642,116.5906,40059.0
2016-05-02 10:00:00,142.1,142.44,141.94,142.28,30821.0,116.525,116.8038,116.3938,116.6726,30821.0
2016-05-02 10:05:00,142.24,142.37,141.94,142.14,29379.0,116.6398,116.7464,116.3938,116.5578,29379.0
2016-05-02 10:10:00,142.16,142.31,141.92,142.31,15606.0,116.5742,116.6972,116.3774,116.6972,15606.0
2016-05-02 10:15:00,142.27,142.73,142.25,142.54,24211.0,116.6644,117.0416,116.648,116.8858,24211.0
2016-05-02 10:20:00,142.58,142.72,142.45,142.68,12365.0,116.9186,117.0334,116.812,117.0006,12365.0
2016-05-02 10:25:00,142.7,142.78,142.32,142.39,28098.0,117.017,117.0826,116.7054,116.7628,28098.0
2016-05-02 10:30:00,142.42,142.6,142.39,142.59,25353.0,116.7874,116.935,116.7628,116.9268,25353.0
2016-05-02 10:35:00,142.57,142.57,142.32,142.33,19813.0,116.9104,116.9104,116.7054,116.7136,19813.0
2016-05-02 10:40:00,142.3,142.41,142.25,142.39,20871.0,116.689,116.7792,116.648,116.7628,20871.0
2016-05-02 10:45:00,142.35,142.75,142.35,142.64,24696.0,116.73,117.058,116.73,116.9678,24696.0
2016-05-02 10:50:00,142.63,142.65,142.19,142.27,10743.0,116.9596,116.976,116.5988,116.6644,10743.0
2016-05-02 10:55:00,142.22,142.24,142.0,142.11,9481.0,116.6234,116.6398,116.443,116.5332,9481.0
2016-05-02 11:00:00,142.14,142.39,142.14,142.36,15292.0,116.5578,116.7628,116.5578,116.7382,15292.0
2016-05-02 11:05:00,142.39,142.62,142.36,142.59,16148.0,116.7628,116.9514,116.7382,116.9268,16148.0
2016-05-02 11:10:00,142.54,142.59,142.41,142.41,11275.0,116.8858,116.9268,116.7792,116.7792,11275.0
2016-05-02 11:15:00,142.41,142.42,142.16,142.26,12048.0,116.7792,116.7874,116.5742,116.6562,12048.0
2016-05-02 11:20:00,142.27,142.28,141.94,142.09,13836.0,116.6644,116.6726,116.3938,116.5168,13836.0
2016-05-02 11:25:00,142.09,142.44,142.02,142.44,13555.0,116.5168,116.8038,116.4594,116.8038,13555.0
2016-05-02 11:30:00,142.43,142.47,142.34,142.41,13915.0,116.7956,116.8284,116.7218,116.7792,13915.0
2016-05-02 11:35:00,142.41,142.63,142.31,142.59,10777.0,116.7792,116.9596,116.6972,116.9268,10777.0
2016-05-02 11:40:00,142.58,142.7,142.57,142.65,16854.0,116.9186,117.017,116.9104,116.976,16854.0
2016-05-02 11:45:00,142.67,142.75,142.62,142.74,21477.0,116.9924,117.058,116.9514,117.0498,21477.0
2016-05-02 11:50:00,142.75,142.8,142.61,142.73,26359.0,117.058,117.099,116.9432,117.0416,26359.0
2016-05-02 11:55:00,142.72,142.76,142.45,142.48,11521.0,117.0334,117.0662,116.812,116.8366,11521.0
2016-05-02 12:00:00,142.45,142.46,142.17,142.19,9199.0,116.812,116.8202,116.5824,116.5988,9199.0
2016-05-02 12:05:00,142.15,142.45,142.14,142.37,17374.0,116.566,116.812,116.5578,116.7464,17374.0
2016-05-02 12:10:00,142.37,142.37,141.97,141.98,12972.0,116.7464,116.7464,116.4184,116.4266,12972.0
2016-05-02 12:15:00,141.99,142.04,141.9,141.92,8231.0,116.4348,116.4758,116.361,116.3774,8231.0
2016-05-02 12:20:00,141.94,142.06,141.94,142.02,2898.0,116.3938,116.4922,116.3938,116.4594,2898.0
2016-05-02 12:25:00,142.0,142.01,141.75,141.95,7569.0,116.443,116.4512,116.238,116.402,7569.0
2016-05-02 12:30:00,141.93,142.08,141.93,142.03,6030.0,116.3856,116.5086,116.3856,116.4676,6030.0
2016-05-02 12:35:00,142.08,142.08,141.86,141.86,4998.0,116.5086,116.5086,116.3282,116.3282,4998.0
2016-05-02 12:40:00,141.87,141.91,141.66,141.8,21279.0,116.3364,116.3692,116.1642,116.279,21279.0
2016-05-02 12:45:00,141.81,141.82,141.68,141.75,8229.0,116.2872,116.2954,116.1806,116.238,8229.0
2016-05-02 12:50:00,141.79,141.81,141.75,141.79,1528.0,116.2708,116.2872,116.238,116.2708,1528.0
2016-05-02 12:55:00,141.8,141.99,141.79,141.93,8750.0,116.279,116.4348,116.2708,116.3856,8750.0
2016-05-02 13:00:00,141.94,141.94,141.72,141.73,9260.0,116.3938,116.3938,116.2134,116.2216,9260.0
2016-05-02 13:05:00,141.76,141.82,141.7,141.81,6397.0,116.2462,116.2954,116.197,116.2872,6397.0
2016-05-02 13:10:00,141.81,141.93,141.76,141.91,3700.0,116.2872,116.3856,116.2462,116.3692,3700.0
2016-05-02 13:15:00,141.93,141.93,141.8,141.84,7219.0,116.3856,116.3856,116.279,116.3118,7219.0
2016-05-02 13:20:00,141.84,141.86,141.77,141.8,7817.0,116.3118,116.3282,116.2544,116.279,7817.0
2016-05-02 13:25:00,141.81,141.88,141.8,141.87,8360.0,116.2872,116.3446,116.279,116.3364,8360.0
2016-05-02 13:30:00,141.88,141.92,141.69,141.78,12953.0,116.3446,116.3774,116.1888,116.2626,12953.0
2016-05-02 13:35:00,141.78,141.84,141.76,141.76,6575.0,116.2626,116.3118,116.2462,116.2462,6575.0
2016-05-02 13:40:00,141.76,141.8,141.73,141.73,7420.0,116.2462,116.279,116.2216,116.2216,7420.0
2016-05-02 13:45:00,141.77,141.77,141.67,141.73,12094.0,116.2544,116.2544,116.1724,116.2216,12094.0
2016-05-02 13:50:00,141.73,141.74,141.68,141.71,2500.0,116.2216,116.2298,116.1806,116.2052,2500.0
2016-05-02 13:55:00,141.69,141.71,141.63,141.69,13709.0,116.1888,116.2052,116.1396,116.1888,13709.0
2016-05-02 14:00:00,141.71,141.76,141.65,141.7,17628.0,116.2052,116.2462,116.156,116.197,17628.0
2016-05-02 14:05:00,141.72,141.73,141.66,141.69,9985.0,116.2134,116.2216,116.1642,116.1888,9985.0
2016-05-02 14:10:00,141.71,141.77,141.67,141.75,11872.0,116.2052,116.2544,116.1724,116.238,11872.0
2016-05-02 14:15:00,141.78,141.84,141.76,141.78,4310.0,116.2626,116.3118,116.2462,116.2626,4310.0
2016-05-02 14:20:00,141.78,141.81,141.7,141.72,8851.0,116.2626,116.2872,116.197,116.2134,8851.0
2016-05-02 14:25:00,141.7,141.72,141.59,141.72,29315.0,116.197,116.2134,116.1068,116.2134,29315.0
2016-05-02 14:30:00,141.74,141.85,141.72,141.72,8428.0,116.2298,116.32,116.2134,116.2134,8428.0
2016-05-02 14:35:00,141.74,141.75,141.53,141.54,7101.0,116.2298,116.238,116.0576,116.0658,7101.0
2016-05-02 14:40:00,141.52,141.64,141.48,141.64,14100.0,116.0494,116.1478,116.0166,116.1478,14100.0
2016-05-02 14:45:00,141.65,141.77,141.63,141.72,11565.0,116.156,116.2544,116.1396,116.2134,11565.0
2016-05-02 14:50:00,141.75,141.78,141.64,141.64,11707.0,116.238,116.2626,116.1478,116.1478,11707.0
2016-05-02 14:55:00,141.66,141.74,141.64,141.69,10948.0,116.1642,116.2298,116.1478,116.1888,10948.0
2016-05-02 15:00:00,141.67,141.91,141.67,141.91,23059.0,116.1724,116.3692,116.1724,116.3692,23059.0
2016-05-02 15:05:00,141.91,141.94,141.89,141.9,13933.0,116.3692,116.3938,116.3528,116.361,13933.0
2016-05-02 15:10:00,141.9,141.91,141.86,141.87,16101.0,116.361,116.3692,116.3282,116.3364,16101.0
2016-05-02 15:15:00,141.89,141.89,141.76,141.76,12169.0,116.3528,116.3528,116.2462,116.2462,12169.0
2016-05-02 15:20:00,141.77,141.8,141.71,141.77,16333.0,116.2544,116.279,116.2052,116.2544,16333.0
2016-05-02 15:25:00,141.79,141.83,141.75,141.76,15788.0,116.2708,116.3036,116.238,116.2462,15788.0
2016-05-02 15:30:00,141.75,141.77,141.66,141.74,17460.0,116.238,116.2544,116.1642,116.2298,17460.0
2016-05-02 15:35:00,141.74,141.91,141.74,141.87,16413.0,116.2298,116.3692,116.2298,116.3364,16413.0
2016-05-02 15:40:00,141.9,141.9,141.84,141.86,20918.0,116.361,116.361,116.3118,116.3282,20918.0
2016-05-02 15:45:00,141.86,141.88,141.74,141.74,18181.0,116.3282,116.3446,116.2298,116.2298,18181.0
2016-05-02 15:50:00,141.75,141.75,141.64,141.74,32358.0,116.238,116.238,116.1478,116.2298,32358.0
2016-05-02 15:55:00,141.74,141.84,141.71,141.79,56105.0,116.2298,116.3118,116.2052,116.2708,56105.0
2016-05-03 09:30:00,141.14,141.14,140.79,140.96,17375.0,115.7378,115.7378,115.4508,115.5902,17375.0
2016-05-03 09:35:00,140.95,141.07,140.54,140.68,7645.0,115.582,115.6804,115.2458,115.3606,7645.0
2016-05-03 09:40:00,140.77,140.77,140.32,140.6,13002.0,115.4344,115.4344,115.0654,115.295,13002.0
2016-05-03 09:45:00,140.5,140.6,140.3,140.3,5040.0,115.213,115.295,115.049,115.049,5040.0
2016-05-03 09:50:00,140.17,140.8,140.07,140.68,14232.0,114.9424,115.459,114.8604,115.3606,14232.0
2016-05-03 09:55:00,140.73,141.36,140.7,141.36,14397.0,115.4016,115.9182,115.377,115.9182,14397.0
2016-05-03 10:00:00,141.39,141.39,141.0,141.01,21841.0,115.9428,115.9428,115.623,115.6312,21841.0
2016-05-03 10:05:00,141.04,141.22,140.96,141.18,13580.0,115.6558,115.8034,115.5902,115.7706,13580.0
2016-05-03 10:10:00,141.18,141.31,141.15,141.19,19111.0,115.7706,115.8772,115.746,115.7788,19111.0
2016-05-03 10:15:00,141.19,141.6,141.14,141.57,11822.0,115.7788,116.115,115.7378,116.0904,11822.0
2016-05-03 10:20:00,141.62,141.9,141.52,141.9,13741.0,116.1314,116.361,116.0494,116.361,13741.0
2016-05-03 10:25:00,141.9,142.4,141.85,142.11,38726.0,116.361,116.771,116.32,116.5332,38726.0
2016-05-03 10:30:00,142.05,142.19,142.0,142.03,11218.0,116.484,116.5988,116.443,116.4676,11218.0
2016-05-03 10:35:00,142.03,142.12,141.76,142.12,13078.0,116.4676,116.5414,116.2462,116.5414,13078.0
2016-05-03 10:40:00,142.12,142.13,141.94,142.05,7154.0,116.5414,116.5496,116.3938,116.484,7154.0
2016-05-03 10:45:00,141.96,142.11,141.83,141.98,7698.0,116.4102,116.5332,116.3036,116.4266,7698.0
2016-05-03 10:50:00,142.03,142.2,141.85,141.94,15070.0,116.4676,116.607,116.32,116.3938,15070.0
2016-05-03 10:55:00,141.96,142.24,141.96,142.15,17465.0,116.4102,116.6398,116.4102,116.566,17465.0
2016-05-03 11:00:00,142.15,142.17,141.83,142.06,14036.0,116.566,116.5824,116.3036,116.4922,14036.0
2016-05-03 11:05:00,142.04,142.09,141.77,141.78,9403.0,116.4758,116.5168,116.2544,116.2626,9403.0
2016-05-03 11:10:00,141.68,141.68,141.55,141.58,6316.0,116.1806,116.1806,116.074,116.0986,6316.0
2016-05-03 11:15:00,141.54,141.7,141.35,141.35,18180.0,116.0658,116.197,115.91,115.91,18180.0
2016-05-03 11:20:00,141.35,141.35,141.22,141.28,7624.0,115.91,115.91,115.8034,115.8526,7624.0
2016-05-03 11:25:00,141.32,141.6,141.29,141.46,9928.0,115.8854,116.115,115.8608,116.0002,9928.0
2016-05-03 11:30:00,141.46,141.53,141.3,141.52,10790.0,116.0002,116.0576,115.869,116.0494,10790.0
2016-05-03 11:35:00,141.52,141.73,141.52,141.7,7439.0,116.0494,116.2216,116.0494,116.197,7439.0
2016-05-03 11:40:00,141.71,142.02,141.7,141.98,9039.0,116.2052,116.4594,116.197,116.4266,9039.0
2016-05-03 11:45:00,142.01,142.04,141.87,141.87,8845.0,116.4512,116.4758,116.3364,116.3364,8845.0
2016-05-03 11:50:00,141.9,141.92,141.75,141.86,5501.0,116.361,116.3774,116.238,116.3282,5501.0
2016-05-03 11:55:00,141.92,141.98,141.78,141.82,13626.0,116.3774,116.4266,116.2626,116.2954,13626.0
2016-05-03 12:00:00,141.76,141.76,141.63,141.75,7285.0,116.2462,116.2462,116.1396,116.238,7285.0
2016-05-03 12:05:00,141.75,141.79,141.64,141.79,5043.0,116.238,116.2708,116.1478,116.2708,5043.0
2016-05-03 12:10:00,141.74,141.81,141.63,141.81,2497.0,116.2298,116.2872,116.1396,116.2872,2497.0
2016-05-03 12:15:00,141.75,142.01,141.75,141.99,1708.0,116.238,116.4512,116.238,116.4348,1708.0
2016-05-03 12:20:00,142.05,142.29,142.01,142.16,12883.0,116.484,116.6808,116.4512,116.5742,12883.0
2016-05-03 12:25:00,142.15,142.34,142.15,142.21,12567.0,116.566,116.7218,116.566,116.6152,12567.0
2016-05-03 12:30:00,142.21,142.24,142.11,142.22,4285.0,116.6152,116.6398,116.5332,116.6234,4285.0
2016-05-03 12:35:00,142.14,142.27,142.11,142.2,5159.0,116.5578,116.6644,116.5332,116.607,5159.0
2016-05-03 12:40:00,142.2,142.42,142.2,142.33,22024.0,116.607,116.7874,116.607,116.7136,22024.0
2016-05-03 12:45:00,142.35,142.35,142.03,142.18,3832.0,116.73,116.73,116.4676,116.5906,3832.0
2016-05-03 12:50:00,142.23,142.41,142.11,142.11,5443.0,116.6316,116.7792,116.5332,116.5332,5443.0
2016-05-03 12:55:00,142.16,142.34,142.15,142.25,5175.0,116.5742,116.7218,116.566,116.648,5175.0
2016-05-03 13:00:00,142.21,142.29,142.12,142.29,4759.0,116.6152,116.6808,116.5414,116.6808,4759.0
2016-05-03 13:05:00,142.26,142.6,142.25,142.56,9775.0,116.6562,116.935,116.648,116.9022,9775.0
2016-05-03 13:10:00,142.64,142.81,142.59,142.77,24570.0,116.9678,117.1072,116.9268,117.0744,24570.0
2016-05-03 13:15:00,142.72,142.8,142.6,142.6,9402.0,117.0334,117.099,116.935,116.935,9402.0
2016-05-03 13:20:00,142.6,142.6,142.32,142.47,6675.0,116.935,116.935,116.7054,116.8284,6675.0
2016-05-03 13:25:00,142.54,142.63,142.5,142.55,3740.0,116.8858,116.9596,116.853,116.894,3740.0
2016-05-03 13:30:00,142.63,142.63,142.4,142.48,14106.0,116.9596,116.9596,116.771,116.8366,14106.0
2016-05-03 13:35:00,142.49,142.66,142.43,142.6,4066.0,116.8448,116.9842,116.7956,116.935,4066.0
2016-05-03 13:40:00,142.66,142.77,142.58,142.61,4995.0,116.9842,117.0744,116.9186,116.9432,4995.0
2016-05-03 13:45:00,142.62,142.74,142.62,142.74,3337.0,116.9514,117.0498,116.9514,117.0498,3337.0
2016-05-03 13:50:00,142.77,142.82,142.62,142.62,5241.0,117.0744,117.1154,116.9514,116.9514,5241.0
2016-05-03 13:55:00,142.64,142.68,142.48,142.48,1701.0,116.9678,117.0006,116.8366,116.8366,1701.0
2016-05-03 14:00:00,142.47,142.57,142.44,142.55,4994.0,116.8284,116.9104,116.8038,116.894,4994.0
2016-05-03 14:05:00,142.57,142.71,142.47,142.66,11118.0,116.9104,117.0252,116.8284,116.9842,11118.0
2016-05-03 14:10:00,142.67,142.67,142.4,142.43,12960.0,116.9924,116.9924,116.771,116.7956,12960.0
2016-05-03 14:15:00,142.46,142.47,142.26,142.28,12093.0,116.8202,116.8284,116.6562,116.6726,12093.0
2016-05-03 14:20:00,142.26,142.36,142.19,142.32,6514.0,116.6562,116.7382,116.5988,116.7054,6514.0
2016-05-03 14:25:00,142.36,142.4,142.22,142.4,8899.0,116.7382,116.771,116.6234,116.771,8899.0
2016-05-03 14:30:00,142.36,142.42,142.26,142.26,4413.0,116.7382,116.7874,116.6562,116.6562,4413.0
2016-05-03 14:35:00,142.29,142.48,142.29,142.31,6511.0,116.6808,116.8366,116.6808,116.6972,6511.0
2016-05-03 14:40:00,142.28,142.3,142.21,142.29,8555.0,116.6726,116.689,116.6152,116.6808,8555.0
2016-05-03 14:45:00,142.29,142.45,142.16,142.17,12528.0,116.6808,116.812,116.5742,116.5824,12528.0
2016-05-03 14:50:00,142.14,142.19,142.11,142.18,4985.0,116.5578,116.5988,116.5332,116.5906,4985.0
2016-05-03 14:55:00,142.2,142.28,142.14,142.25,6528.0,116.607,116.6726,116.5578,116.648,6528.0
2016-05-03 15:00:00,142.27,142.31,142.14,142.2,8328.0,116.6644,116.6972,116.5578,116.607,8328.0
2016-05-03 15:05:00,142.23,142.31,142.14,142.17,6651.0,116.6316,116.6972,116.5578,116.5824,6651.0
2016-05-03 15:10:00,142.17,142.23,142.02,142.06,9889.0,116.5824,116.6316,116.4594,116.4922,9889.0
2016-05-03 15:15:00,142.01,142.11,141.94,142.05,10052.0,116.4512,116.5332,116.3938,116.484,10052.0
2016-05-03 15:20:00,142.03,142.13,141.94,142.07,7552.0,116.4676,116.5496,116.3938,116.5004,7552.0
2016-05-03 15:25:00,142.09,142.21,142.03,142.09,10655.0,116.5168,116.6152,116.4676,116.5168,10655.0
2016-05-03 15:30:00,142.05,142.13,141.89,141.93,10183.0,116.484,116.5496,116.3528,116.3856,10183.0
2016-05-03 15:35:00,141.91,142.08,141.88,142.03,13991.0,116.3692,116.5086,116.3446,116.4676,13991.0
2016-05-03 15:40:00,142.04,142.12,141.87,142.04,21711.0,116.4758,116.5414,116.3364,116.4758,21711.0
2016-05-03 15:45:00,142.08,142.43,142.03,142.43,23297.0,116.5086,116.7956,116.4676,116.7956,23297.0
2016-05-03 15:50:00,142.42,142.54,142.37,142.53,27994.0,116.7874,116.8858,116.7464,116.8776,27994.0
2016-05-03 15:55:00,142.53,142.53,142.32,142.44,75975.0,116.8776,116.8776,116.7054,116.8038,75975.0
2016-05-04 09:30:00,141.99,142.35,141.62,142.03,26136.0,116.4348,116.73,116.1314,116.4676,26136.0
2016-05-04 09:35:00,142.04,142.12,141.37,141.47,24395.0,116.4758,116.5414,115.9264,116.0084,24395.0
2016-05-04 09:40:00,141.46,141.68,141.28,141.6,7600.0,116.0002,116.1806,115.8526,116.115,7600.0
2016-05-04 09:45:00,141.63,141.77,141.3,141.76,7203.0,116.1396,116.2544,115.869,116.2462,7203.0
2016-05-04 09:50:00,141.74,141.9,141.58,141.72,10369.0,116.2298,116.361,116.0986,116.2134,10369.0
2016-05-04 09:55:00,141.74,141.88,141.66,141.66,11536.0,116.2298,116.3446,116.1642,116.1642,11536.0
2016-05-04 10:00:00,141.79,141.82,141.66,141.74,5422.0,116.2708,116.2954,116.1642,116.2298,5422.0
2016-05-04 10:05:00,141.57,141.57,141.38,141.43,2598.0,116.0904,116.0904,115.9346,115.9756,2598.0
2016-05-04 10:10:00,141.51,142.08,141.51,141.82,8526.0,116.0412,116.5086,116.0412,116.2954,8526.0
2016-05-04 10:15:00,141.76,141.78,141.52,141.56,5028.0,116.2462,116.2626,116.0494,116.0822,5028.0
2016-05-04 10:20:00,141.62,141.7,141.43,141.43,2500.0,116.1314,116.197,115.9756,115.9756,2500.0
2016-05-04 10:25:00,141.45,141.71,141.41,141.71,4726.0,115.992,116.2052,115.9592,116.2052,4726.0
2016-05-04 10:30:00,141.68,141.71,141.53,141.66,8097.0,116.1806,116.2052,116.0576,116.1642,8097.0
2016-05-04 10:35:00,141.62,141.66,141.4,141.44,8249.0,116.1314,116.1642,115.951,115.9838,8249.0
2016-05-04 10:40:00,141.4,141.41,141.24,141.24,6743.0,115.951,115.9592,115.8198,115.8198,6743.0
2016-05-04 10:45:00,141.2,141.24,141.08,141.14,6428.0,115.787,115.8198,115.6886,115.7378,6428.0
2016-05-04 10:50:00,141.13,141.2,141.04,141.2,5169.0,115.7296,115.787,115.6558,115.787,5169.0
2016-05-04 10:55:00,141.28,141.38,141.23,141.26,5991.0,115.8526,115.9346,115.8116,115.8362,5991.0
2016-05-04 11:00:00,141.28,141.49,141.25,141.38,5650.0,115.8526,116.0248,115.828,115.9346,5650.0
2016-05-04 11:05:00,141.41,141.53,141.36,141.36,5689.0,115.9592,116.0576,115.9182,115.9182,5689.0
2016-05-04 11:10:00,141.41,141.45,141.16,141.16,4885.0,115.9592,115.992,115.7542,115.7542,4885.0
2016-05-04 11:15:00,141.11,141.14,141.01,141.1,4003.0,115.7132,115.7378,115.6312,115.705,4003.0
2016-05-04 11:20:00,141.03,141.17,140.99,141.17,2921.0,115.6476,115.7624,115.6148,115.7624,2921.0
2016-05-04 11:25:00,141.13,141.15,140.88,140.88,5759.0,115.7296,115.746,115.5246,115.5246,5759.0
2016-05-04 11:30:00,140.88,141.16,140.88,141.16,3429.0,115.5246,115.7542,115.5246,115.7542,3429.0
2016-05-04 11:35:00,141.2,141.22,140.94,140.97,5365.0,115.787,115.8034,115.5738,115.5984,5365.0
2016-05-04 11:40:00,141.01,141.04,140.9,140.93,4063.0,115.6312,115.6558,115.541,115.5656,4063.0
2016-05-04 11:45:00,140.95,141.04,140.95,140.97,1624.0,115.582,115.6558,115.582,115.5984,1624.0
2016-05-04 11:50:00,140.97,141.16,140.94,141.13,5400.0,115.5984,115.7542,115.5738,115.7296,5400.0
2016-05-04 11:55:00,141.13,141.13,140.93,141.0,10540.0,115.7296,115.7296,115.5656,115.623,10540.0
2016-05-04 12:00:00,141.0,141.14,140.96,141.07,7992.0,115.623,115.7378,115.5902,115.6804,7992.0
2016-05-04 12:05:00,141.07,141.12,140.99,140.99,3544.0,115.6804,115.7214,115.6148,115.6148,3544.0
2016-05-04 12:10:00,140.99,141.14,140.99,141.08,5866.0,115.6148,115.7378,115.6148,115.6886,5866.0
2016-05-04 12:15:00,141.03,141.16,141.03,141.1,4213.0,115.6476,115.7542,115.6476,115.705,4213.0
2016-05-04 12:20:00,141.12,141.47,141.12,141.47,2069.0,115.7214,116.0084,115.7214,116.0084,2069.0
2016-05-04 12:25:00,141.41,141.51,141.34,141.36,3100.0,115.9592,116.0412,115.9018,115.9182,3100.0
2016-05-04 12:30:00,141.32,141.46,141.32,141.44,2350.0,115.8854,116.0002,115.8854,115.9838,2350.0
2016-05-04 12:35:00,141.44,141.52,141.42,141.43,4704.0,115.9838,116.0494,115.9674,115.9756,4704.0
2016-05-04 12:40:00,141.38,141.4,141.29,141.34,3272.0,115.9346,115.951,115.8608,115.9018,3272.0
2016-05-04 12:45:00,141.34,141.44,141.34,141.35,2022.0,115.9018,115.9838,115.9018,115.91,2022.0
2016-05-04 12:50:00,141.34,141.44,141.21,141.44,3353.0,115.9018,115.9838,115.7952,115.9838,3353.0
2016-05-04 12:55:00,141.45,141.62,141.42,141.46,13935.0,115.992,116.1314,115.9674,116.0002,13935.0
2016-05-04 13:00:00,141.41,141.46,141.4,141.4,1200.0,115.9592,116.0002,115.951,115.951,1200.0
2016-05-04 13:05:00,141.32,141.34,141.28,141.28,500.0,115.8854,115.9018,115.8526,115.8526,500.0
2016-05-04 13:10:00,141.27,141.31,141.25,141.29,2400.0,115.8444,115.8772,115.828,115.8608,2400.0
2016-05-04 13:15:00,141.3,141.44,141.3,141.43,2865.0,115.869,115.9838,115.869,115.9756,2865.0
2016-05-04 13:20:00,141.45,141.45,141.3,141.31,2383.0,115.992,115.992,115.869,115.8772,2383.0
2016-05-04 13:25:00,141.25,141.4,141.25,141.33,4116.0,115.828,115.951,115.828,115.8936,4116.0
2016-05-04 13:30:00,141.32,141.35,141.27,141.32,2950.0,115.8854,115.91,115.8444,115.8854,2950.0
2016-05-04 13:35:00,141.26,141.29,141.18,141.19,2462.0,115.8362,115.8608,115.7706,115.7788,2462.0
2016-05-04 13:40:00,141.2,141.23,141.08,141.08,6388.0,115.787,115.8116,115.6886,115.6886,6388.0
2016-05-04 13:45:00,141.05,141.09,140.95,140.96,5295.0,115.664,115.6968,115.582,115.5902,5295.0
2016-05-04 13:50:00,141.0,141.06,140.94,140.97,2217.0,115.623,115.6722,115.5738,115.5984,2217.0
2016-05-04 13:55:00,140.9,140.94,140.85,140.88,6729.0,115.541,115.5738,115.5,115.5246,6729.0
2016-05-04 14:00:00,140.81,140.82,140.72,140.78,3566.0,115.4672,115.4754,115.3934,115.4426,3566.0
2016-05-04 14:05:00,140.79,140.84,140.66,140.83,8309.0,115.4508,115.4918,115.3442,115.4836,8309.0
2016-05-04 14:10:00,140.81,140.82,140.73,140.77,3820.0,115.4672,115.4754,115.4016,115.4344,3820.0
2016-05-04 14:15:00,140.76,140.86,140.7,140.86,6437.0,115.4262,115.5082,115.377,115.5082,6437.0
2016-05-04 14:20:00,140.84,141.01,140.84,140.99,5289.0,115.4918,115.6312,115.4918,115.6148,5289.0
2016-05-04 14:25:00,141.0,141.18,141.0,141.09,6965.0,115.623,115.7706,115.623,115.6968,6965.0
2016-05-04 14:30:00,141.13,141.13,141.06,141.09,2913.0,115.7296,115.7296,115.6722,115.6968,2913.0
2016-05-04 14:35:00,141.06,141.13,141.04,141.06,8609.0,115.6722,115.7296,115.6558,115.6722,8609.0
2016-05-04 14:40:00,141.05,141.18,140.98,141.11,16922.0,115.664,115.7706,115.6066,115.7132,16922.0
2016-05-04 14:45:00,141.09,141.14,141.05,141.14,5683.0,115.6968,115.7378,115.664,115.7378,5683.0
2016-05-04 14:50:00,141.13,141.23,141.11,141.17,9585.0,115.7296,115.8116,115.7132,115.7624,9585.0
2016-05-04 14:55:00,141.16,141.17,141.11,141.11,4827.0,115.7542,115.7624,115.7132,115.7132,4827.0
2016-05-04 15:00:00,141.12,141.22,141.09,141.13,9510.0,115.7214,115.8034,115.6968,115.7296,9510.0
2016-05-04 15:05:00,141.14,141.16,141.04,141.13,6339.0,115.7378,115.7542,115.6558,115.7296,6339.0
2016-05-04 15:10:00,141.11,141.43,141.08,141.38,24282.0,115.7132,115.9756,115.6886,115.9346,24282.0
2016-05-04 15:15:00,141.4,141.5,141.39,141.43,21498.0,115.951,116.033,115.9428,115.9756,21498.0
2016-05-04 15:20:00,141.43,141.51,141.39,141.41,23920.0,115.9756,116.0412,115.9428,115.9592,23920.0
2016-05-04 15:25:00,141.46,141.46,141.23,141.27,11228.0,116.0002,116.0002,115.8116,115.8444,11228.0
2016-05-04 15:30:00,141.28,141.46,141.28,141.44,21614.0,115.8526,116.0002,115.8526,115.9838,21614.0
2016-05-04 15:35:00,141.46,141.54,141.43,141.45,15386.0,116.0002,116.0658,115.9756,115.992,15386.0
2016-05-04 15:40:00,141.44,141.62,141.37,141.48,15193.0,115.9838,116.1314,115.9264,116.0166,15193.0
2016-05-04 15:45:00,141.47,141.56,141.46,141.53,11688.0,116.0084,116.0822,116.0002,116.0576,11688.0
2016-05-04 15:50:00,141.53,141.53,141.28,141.28,21595.0,116.0576,116.0576,115.8526,115.8526,21595.0
2016-05-04 15:55:00,141.27,141.49,141.25,141.46,54587.0,115.8444,116.0248,115.828,116.0002,54587.0
2016-05-05 09:30:00,141.66,142.41,141.66,142.24,25290.0,116.1642,116.7792,116.1642,116.6398,25290.0
2016-05-05 09:35:00,142.3,142.33,141.59,141.62,14155.0,116.689,116.7136,116.1068,116.1314,14155.0
2016-05-05 09:40:00,141.57,141.57,141.11,141.32,30851.0,116.0904,116.0904,115.7132,115.8854,30851.0
2016-05-05 09:45:00,141.37,141.46,141.1,141.35,21700.0,115.9264,116.0002,115.705,115.91,21700.0
2016-05-05 09:50:00,141.33,141.45,141.18,141.4,16510.0,115.8936,115.992,115.7706,115.951,16510.0
2016-05-05 09:55:00,141.43,141.51,141.2,141.22,17651.0,115.9756,116.0412,115.787,115.8034,17651.0
2016-05-05 10:00:00,141.3,141.41,141.01,141.37,16194.0,115.869,115.9592,115.6312,115.9264,16194.0
2016-05-05 10:05:00,141.37,141.38,141.3,141.33,14743.0,115.9264,115.9346,115.869,115.8936,14743.0
2016-05-05 10:10:00,141.29,141.33,141.19,141.21,21803.0,115.8608,115.8936,115.7788,115.7952,21803.0
2016-05-05 10:15:00,141.2,141.23,141.14,141.18,2361.0,115.787,115.8116,115.7378,115.7706,2361.0
2016-05-05 10:20:00,141.18,141.36,141.13,141.31,10882.0,115.7706,115.9182,115.7296,115.8772,10882.0
2016-05-05 10:25:00,141.28,141.32,141.13,141.14,11035.0,115.8526,115.8854,115.7296,115.7378,11035.0
2016-05-05 10:30:00,141.21,141.28,141.15,141.21,4517.0,115.7952,115.8526,115.746,115.7952,4517.0
2016-05-05 10:35:00,141.15,141.35,141.15,141.27,21245.0,115.746,115.91,115.746,115.8444,21245.0
2016-05-05 10:40:00,141.24,141.24,141.02,141.2,2400.0,115.8198,115.8198,115.6394,115.787,2400.0
2016-05-05 10:45:00,141.2,141.27,141.11,141.16,7819.0,115.787,115.8444,115.7132,115.7542,7819.0
2016-05-05 10:50:00,141.21,141.38,141.16,141.36,7442.0,115.7952,115.9346,115.7542,115.9182,7442.0
2016-05-05 10:55:00,141.36,141.44,141.25,141.25,16547.0,115.9182,115.9838,115.828,115.828,16547.0
2016-05-05 11:00:00,141.23,141.3,141.17,141.21,38471.0,115.8116,115.869,115.7624,115.7952,38471.0
2016-05-05 11:05:00,141.24,141.57,141.2,141.5,29628.0,115.8198,116.0904,115.787,116.033,29628.0
2016-05-05 11:10:00,141.54,141.54,141.36,141.52,18594.0,116.0658,116.0658,115.9182,116.0494,18594.0
2016-05-05 11:15:00,141.51,141.94,141.48,141.94,69098.0,116.0412,116.3938,116.0166,116.3938,69098.0
2016-05-05 11:20:00,141.96,142.02,141.77,141.89,53912.0,116.4102,116.4594,116.2544,116.3528,53912.0
2016-05-05 11:25:00,141.91,142.14,141.88,142.09,38799.0,116.3692,116.5578,116.3446,116.5168,38799.0
2016-05-05 11:30:00,142.07,142.12,141.49,141.79,24835.0,116.5004,116.5414,116.0248,116.2708,24835.0
2016-05-05 11:35:00,141.69,142.1,141.69,142.09,15753.0,116.1888,116.525,116.1888,116.5168,15753.0
2016-05-05 11:40:00,142.02,142.19,142.02,142.19,11465.0,116.4594,116.5988,116.4594,116.5988,11465.0
2016-05-05 11:45:00,142.22,142.36,142.21,142.36,5245.0,116.6234,116.7382,116.6152,116.7382,5245.0
2016-05-05 11:50:00,142.39,142.53,142.33,142.45,16524.0,116.7628,116.8776,116.7136,116.812,16524.0
2016-05-05 11:55:00,142.41,142.43,142.16,142.19,22086.0,116.7792,116.7956,116.5742,116.5988,22086.0
2016-05-05 12:00:00,142.19,142.34,142.12,142.34,3921.0,116.5988,116.7218,116.5414,116.7218,3921.0
2016-05-05 12:05:00,142.39,142.59,142.39,142.52,6702.0,116.7628,116.9268,116.7628,116.8694,6702.0
2016-05-05 12:10:00,142.48,142.49,142.34,142.4,4546.0,116.8366,116.8448,116.7218,116.771,4546.0
2016-05-05 12:15:00,142.43,142.48,142.35,142.41,3550.0,116.7956,116.8366,116.73,116.7792,3550.0
2016-05-05 12:20:00,142.41,142.48,142.35,142.38,1500.0,116.7792,116.8366,116.73,116.7546,1500.0
2016-05-05 12:25:00,142.35,142.41,142.29,142.31,3594.0,116.73,116.7792,116.6808,116.6972,3594.0
2016-05-05 12:30:00,142.35,142.43,142.27,142.34,8021.0,116.73,116.7956,116.6644,116.7218,8021.0
2016-05-05 12:35:00,142.35,142.39,142.32,142.38,2300.0,116.73,116.7628,116.7054,116.7546,2300.0
2016-05-05 12:40:00,142.35,142.43,142.3,142.4,7215.0,116.73,116.7956,116.689,116.771,7215.0
2016-05-05 12:45:00,142.38,142.49,142.35,142.49,3195.0,116.7546,116.8448,116.73,116.8448,3195.0
2016-05-05 12:50:00,142.49,142.61,142.32,142.41,43199.0,116.8448,116.9432,116.7054,116.7792,43199.0
2016-05-05 12:55:00,142.37,142.58,142.28,142.45,22834.0,116.7464,116.9186,116.6726,116.812,22834.0
2016-05-05 13:00:00,142.45,142.55,142.3,142.33,9779.0,116.812,116.894,116.689,116.7136,9779.0
2016-05-05 13:05:00,142.32,142.34,142.13,142.13,10536.0,116.7054,116.7218,116.5496,116.5496,10536.0
2016-05-05 13:10:00,142.13,142.14,141.91,141.96,10843.0,116.5496,116.5578,116.3692,116.4102,10843.0
2016-05-05 13:15:00,141.9,141.99,141.82,141.95,7670.0,116.361,116.4348,116.2954,116.402,7670.0
2016-05-05 13:20:00,141.93,141.93,141.79,141.85,9834.0,116.3856,116.3856,116.2708,116.32,9834.0
2016-05-05 13:25:00,141.89,141.89,141.6,141.64,7901.0,116.3528,116.3528,116.115,116.1478,7901.0
2016-05-05 13:30:00,141.64,141.68,141.56,141.58,8674.0,116.1478,116.1806,116.0822,116.0986,8674.0
2016-05-05 13:35:00,141.56,141.66,141.46,141.66,9724.0,116.0822,116.1642,116.0002,116.1642,9724.0
2016-05-05 13:40:00,141.66,141.85,141.64,141.85,8305.0,116.1642,116.32,116.1478,116.32,8305.0
2016-05-05 13:45:00,141.86,141.91,141.85,141.88,14412.0,116.3282,116.3692,116.32,116.3446,14412.0
2016-05-05 13:50:00,141.88,142.09,141.87,141.98,8266.0,116.3446,116.5168,116.3364,116.4266,8266.0
2016-05-05 13:55:00,141.98,142.04,141.87,141.97,10735.0,116.4266,116.4758,116.3364,116.4184,10735.0
2016-05-05 14:00:00,142.01,142.1,141.92,142.07,5847.0,116.4512,116.525,116.3774,116.5004,5847.0
2016-05-05 14:05:00,142.09,142.15,142.01,142.05,7380.0,116.5168,116.566,116.4512,116.484,7380.0
2016-05-05 14:10:00,142.05,142.05,141.83,141.83,3567.0,116.484,116.484,116.3036,116.3036,3567.0
2016-05-05 14:15:00,141.82,141.82,141.69,141.69,3382.0,116.2954,116.2954,116.1888,116.1888,3382.0
2016-05-05 14:20:00,141.7,141.94,141.7,141.94,2600.0,116.197,116.3938,116.197,116.3938,2600.0
2016-05-05 14:25:00,141.93,141.98,141.74,141.78,6351.0,116.3856,116.4266,116.2298,116.2626,6351.0
2016-05-05 14:30:00,141.76,141.87,141.73,141.87,7500.0,116.2462,116.3364,116.2216,116.3364,7500.0
2016-05-05 14:35:00,141.83,141.91,141.83,141.87,4020.0,116.3036,116.3692,116.3036,116.3364,4020.0
2016-05-05 14:40:00,141.84,141.99,141.79,141.99,8030.0,116.3118,116.4348,116.2708,116.4348,8030.0
2016-05-05 14:45:00,141.97,142.14,141.97,142.13,10418.0,116.4184,116.5578,116.4184,116.5496,10418.0
2016-05-05 14:50:00,142.19,142.24,142.06,142.08,9553.0,116.5988,116.6398,116.4922,116.5086,9553.0
2016-05-05 14:55:00,142.1,142.13,142.05,142.1,18153.0,116.525,116.5496,116.484,116.525,18153.0
2016-05-05 15:00:00,142.06,142.06,141.9,141.9,16318.0,116.4922,116.4922,116.361,116.361,16318.0
2016-05-05 15:05:00,141.89,141.97,141.86,141.95,9897.0,116.3528,116.4184,116.3282,116.402,9897.0
2016-05-05 15:10:00,141.95,142.17,141.94,142.17,11434.0,116.402,116.5824,116.3938,116.5824,11434.0
2016-05-05 15:15:00,142.12,142.12,141.96,142.09,15333.0,116.5414,116.5414,116.4102,116.5168,15333.0
2016-05-05 15:20:00,142.07,142.18,142.03,142.18,10908.0,116.5004,116.5906,116.4676,116.5906,10908.0
2016-05-05 15:25:00,142.24,142.29,142.12,142.25,13791.0,116.6398,116.6808,116.5414,116.648,13791.0
2016-05-05 15:30:00,142.22,142.25,142.16,142.23,26539.0,116.6234,116.648,116.5742,116.6316,26539.0
2016-05-05 15:35:00,142.23,142.23,142.02,142.05,13751.0,116.6316,116.6316,116.4594,116.484,13751.0
2016-05-05 15:40:00,142.03,142.09,141.95,142.01,16093.0,116.4676,116.5168,116.402,116.4512,16093.0
2016-05-05 15:45:00,142.0,142.12,141.86,141.87,18449.0,116.443,116.5414,116.3282,116.3364,18449.0
2016-05-05 15:50:00,141.87,141.96,141.87,141.89,21693.0,116.3364,116.4102,116.3364,116.3528,21693.0
2016-05-05 15:55:00,141.9,142.23,141.87,142.18,54343.0,116.361,116.6316,116.3364,116.5906,54343.0
2016-05-06 09:30:00,141.99,141.99,141.73,141.89,11378.0,116.4348,116.4348,116.2216,116.3528,11378.0
2016-05-06 09:35:00,141.85,142.49,141.77,142.19,25206.0,116.32,116.8448,116.2544,116.5988,25206.0
2016-05-06 09:40:00,142.12,142.39,141.99,142.01,29229.0,116.5414,116.7628,116.4348,116.4512,29229.0
2016-05-06 09:45:00,141.91,142.08,141.85,141.96,13860.0,116.3692,116.5086,116.32,116.4102,13860.0
2016-05-06 09:50:00,141.92,142.05,141.84,141.94,8762.0,116.3774,116.484,116.3118,116.3938,8762.0
2016-05-06 09:55:00,141.94,142.22,141.85,141.9,14838.0,116.3938,116.6234,116.32,116.361,14838.0
2016-05-06 10:00:00,141.84,142.24,141.81,142.15,13196.0,116.3118,116.6398,116.2872,116.566,13196.0
2016-05-06 10:05:00,142.13,142.42,142.05,142.19,38595.0,116.5496,116.7874,116.484,116.5988,38595.0
2016-05-06 10:10:00,142.31,142.39,142.13,142.3,26675.0,116.6972,116.7628,116.5496,116.689,26675.0
2016-05-06 10:15:00,142.28,142.34,142.2,142.33,16112.0,116.6726,116.7218,116.607,116.7136,16112.0
2016-05-06 10:20:00,142.29,142.48,142.18,142.23,35505.0,116.6808,116.8366,116.5906,116.6316,35505.0
2016-05-06 10:25:00,142.23,142.45,142.15,142.39,9943.0,116.6316,116.812,116.566,116.7628,9943.0
2016-05-06 10:30:00,142.39,142.75,142.37,142.74,78093.0,116.7628,117.058,116.7464,117.0498,78093.0
2016-05-06 10:35:00,142.74,142.87,142.62,142.74,59378.0,117.0498,117.1564,116.9514,117.0498,59378.0
2016-05-06 10:40:00,142.7,142.89,142.64,142.88,19925.0,117.017,117.1728,116.9678,117.1646,19925.0
2016-05-06 10:45:00,142.84,142.99,142.53,142.74,30817.0,117.1318,117.2548,116.8776,117.0498,30817.0
2016-05-06 10:50:00,142.7,142.84,142.68,142.79,10750.0,117.017,117.1318,117.0006,117.0908,10750.0
2016-05-06 10:55:00,142.8,143.16,142.72,143.16,14616.0,117.099,117.3942,117.0334,117.3942,14616.0
2016-05-06 11:00:00,143.07,143.1,142.73,142.82,5491.0,117.3204,117.345,117.0416,117.1154,5491.0
2016-05-06 11:05:00,142.82,142.83,142.59,142.66,22619.0,117.1154,117.1236,116.9268,116.9842,22619.0
2016-05-06 11:10:00,142.64,142.79,142.51,142.57,16200.0,116.9678,117.0908,116.8612,116.9104,16200.0
2016-05-06 11:15:00,142.59,142.89,142.59,142.78,11743.0,116.9268,117.1728,116.9268,117.0826,11743.0
2016-05-06 11:20:00,142.84,143.06,142.81,143.0,11848.0,117.1318,117.3122,117.1072,117.263,11848.0
2016-05-06 11:25:00,142.98,143.1,142.9,143.0,6742.0,117.2466,117.345,117.181,117.263,6742.0
2016-05-06 11:30:00,143.0,143.17,142.98,143.09,5905.0,117.263,117.4024,117.2466,117.3368,5905.0
2016-05-06 11:35:00,143.03,143.5,142.99,143.38,59334.0,117.2876,117.673,117.2548,117.5746,59334.0
2016-05-06 11:40:00,143.38,143.46,143.24,143.31,32261.0,117.5746,117.6402,117.4598,117.5172,32261.0
2016-05-06 11:45:00,143.31,143.42,143.16,143.19,14442.0,117.5172,117.6074,117.3942,117.4188,14442.0
2016-05-06 11:50:00,143.19,143.22,143.02,143.03,14393.0,117.4188,117.4434,117.2794,117.2876,14393.0
2016-05-06 11:55:00,143.0,143.0,142.8,142.86,4186.0,117.263,117.263,117.099,117.1482,4186.0
2016-05-06 12:00:00,142.81,143.07,142.73,143.03,19878.0,117.1072,117.3204,117.0416,117.2876,19878.0
2016-05-06 12:05:00,143.08,143.18,142.9,142.95,36634.0,117.3286,117.4106,117.181,117.222,36634.0
2016-05-06 12:10:00,142.91,143.08,142.72,143.01,33613.0,117.1892,117.3286,117.0334,117.2712,33613.0
2016-05-06 12:15:00,143.01,143.07,142.86,143.01,24784.0,117.2712,117.3204,117.1482,117.2712,24784.0
2016-05-06 12:20:00,142.97,143.03,142.91,143.03,6213.0,117.2384,117.2876,117.1892,117.2876,6213.0
2016-05-06 12:25:00,142.97,143.04,142.9,142.9,7374.0,117.2384,117.2958,117.181,117.181,7374.0
2016-05-06 12:30:00,142.87,142.99,142.87,142.97,13752.0,117.1564,117.2548,117.1564,117.2384,13752.0
2016-05-06 12:35:00,142.92,143.03,142.82,142.97,5291.0,117.1974,117.2876,117.1154,117.2384,5291.0
2016-05-06 12:40:00,142.98,142.98,142.89,142.92,3225.0,117.2466,117.2466,117.1728,117.1974,3225.0
2016-05-06 12:45:00,142.91,142.91,142.79,142.79,6521.0,117.1892,117.1892,117.0908,117.0908,6521.0
2016-05-06 12:50:00,142.76,142.91,142.73,142.81,17741.0,117.0662,117.1892,117.0416,117.1072,17741.0
2016-05-06 12:55:00,142.86,142.98,142.82,142.98,7559.0,117.1482,117.2466,117.1154,117.2466,7559.0
2016-05-06 13:00:00,142.91,143.19,142.91,143.19,23627.0,117.1892,117.4188,117.1892,117.4188,23627.0
2016-05-06 13:05:00,143.21,143.33,143.15,143.22,22502.0,117.4352,117.5336,117.386,117.4434,22502.0
2016-05-06 13:10:00,143.21,143.36,143.15,143.31,20406.0,117.4352,117.5582,117.386,117.5172,20406.0
2016-05-06 13:15:00,143.32,143.33,143.26,143.3,9782.0,117.5254,117.5336,117.4762,117.509,9782.0
2016-05-06 13:20:00,143.31,143.37,143.23,143.36,13136.0,117.5172,117.5664,117.4516,117.5582,13136.0
2016-05-06 13:25:00,143.42,143.55,143.33,143.46,32407.0,117.6074,117.714,117.5336,117.6402,32407.0
2016-05-06 13:30:00,143.45,143.53,143.28,143.32,19915.0,117.632,117.6976,117.4926,117.5254,19915.0
2016-05-06 13:35:00,143.31,143.41,143.26,143.3,11032.0,117.5172,117.5992,117.4762,117.509,11032.0
2016-05-06 13:40:00,143.28,143.3,143.17,143.21,7793.0,117.4926,117.509,117.4024,117.4352,7793.0
2016-05-06 13:45:00,143.21,143.32,143.21,143.31,10189.0,117.4352,117.5254,117.4352,117.5172,10189.0
2016-05-06 13:50:00,143.31,143.32,143.26,143.28,17868.0,117.5172,117.5254,117.4762,117.4926,17868.0
2016-05-06 13:55:00,143.28,143.43,143.16,143.37,17009.0,117.4926,117.6156,117.3942,117.5664,17009.0
2016-05-06 14:00:00,143.34,143.5,143.27,143.44,14608.0,117.5418,117.673,117.4844,117.6238,14608.0
2016-05-06 14:05:00,143.41,143.5,143.38,143.5,17776.0,117.5992,117.673,117.5746,117.673,17776.0
2016-05-06 14:10:00,143.48,143.51,143.36,143.4,9841.0,117.6566,117.6812,117.5582,117.591,9841.0
2016-05-06 14:15:00,143.4,143.67,143.37,143.59,24509.0,117.591,117.8124,117.5664,117.7468,24509.0
2016-05-06 14:20:00,143.6,143.62,143.41,143.41,10460.0,117.755,117.7714,117.5992,117.5992,10460.0
2016-05-06 14:25:00,143.39,143.45,143.34,143.34,7499.0,117.5828,117.632,117.5418,117.5418,7499.0
2016-05-06 14:30:00,143.36,143.36,143.31,143.34,6033.0,117.5582,117.5582,117.5172,117.5418,6033.0
2016-05-06 14:35:00,143.35,143.42,143.29,143.39,14935.0,117.55,117.6074,117.5008,117.5828,14935.0
2016-05-06 14:40:00,143.4,143.56,143.38,143.54,10022.0,117.591,117.7222,117.5746,117.7058,10022.0
2016-05-06 14:45:00,143.53,143.62,143.5,143.52,10906.0,117.6976,117.7714,117.673,117.6894,10906.0
2016-05-06 14:50:00,143.49,143.58,143.48,143.56,9412.0,117.6648,117.7386,117.6566,117.7222,9412.0
2016-05-06 14:55:00,143.55,143.58,143.39,143.41,9174.0,117.714,117.7386,117.5828,117.5992,9174.0
2016-05-06 15:00:00,143.42,143.55,143.4,143.5,12696.0,117.6074,117.714,117.591,117.673,12696.0
2016-05-06 15:05:00,143.49,143.5,143.42,143.44,12075.0,117.6648,117.673,117.6074,117.6238,12075.0
2016-05-06 15:10:00,143.42,143.43,143.31,143.33,12092.0,117.6074,117.6156,117.5172,117.5336,12092.0
2016-05-06 15:15:00,143.33,143.43,143.28,143.38,14339.0,117.5336,117.6156,117.4926,117.5746,14339.0
2016-05-06 15:20:00,143.36,143.45,143.35,143.4,11091.0,117.5582,117.632,117.55,117.591,11091.0
2016-05-06 15:25:00,143.42,143.45,143.37,143.38,8900.0,117.6074,117.632,117.5664,117.5746,8900.0
2016-05-06 15:30:00,143.37,143.39,143.27,143.28,16628.0,117.5664,117.5828,117.4844,117.4926,16628.0
2016-05-06 15:35:00,143.3,143.44,143.3,143.36,13272.0,117.509,117.6238,117.509,117.5582,13272.0
2016-05-06 15:40:00,143.36,143.44,143.34,143.34,17287.0,117.5582,117.6238,117.5418,117.5418,17287.0
2016-05-06 15:45:00,143.3,143.46,143.3,143.42,20883.0,117.509,117.6402,117.509,117.6074,20883.0
2016-05-06 15:50:00,143.42,143.44,143.36,143.36,26476.0,117.6074,117.6238,117.5582,117.5582,26476.0
2016-05-06 15:55:00,143.37,143.45,143.33,143.45,38389.0,117.5664,117.632,117.5336,117.632,38389.0
2016-05-09 09:30:00,143.28,143.76,142.71,143.66,26326.0,117.4926,117.8862,117.0252,117.8042,26326.0
2016-05-09 09:35:00,143.57,143.73,142.94,143.39,23160.0,117.7304,117.8616,117.2138,117.5828,23160.0
2016-05-09 09:40:00,143.33,144.17,143.31,144.06,41891.0,117.5336,118.2224,117.5172,118.1322,41891.0
2016-05-09 09:45:00,144.06,144.06,143.82,144.02,18937.0,118.1322,118.1322,117.9354,118.0994,18937.0
2016-05-09 09:50:00,143.97,144.41,143.97,144.2,49229.0,118.0584,118.4192,118.0584,118.247,49229.0
2016-05-09 09:55:00,144.11,144.6,144.1,144.57,10852.0,118.1732,118.575,118.165,118.5504,10852.0
2016-05-09 10:00:00,144.69,144.76,144.14,144.36,31367.0,118.6488,118.7062,118.1978,118.3782,31367.0
2016-05-09 10:05:00,144.41,144.61,144.3,144.52,16727.0,118.4192,118.5832,118.329,118.5094,16727.0
2016-05-09 10:10:00,144.42,144.62,144.24,144.62,18171.0,118.4274,118.5914,118.2798,118.5914,18171.0
2016-05-09 10:15:00,144.54,144.71,144.53,144.56,5818.0,118.5258,118.6652,118.5176,118.5422,5818.0
2016-05-09 10:20:00,144.61,144.61,144.19,144.23,12740.0,118.5832,118.5832,118.2388,118.2716,12740.0
2016-05-09 10:25:00,144.19,144.47,144.12,144.19,26582.0,118.2388,118.4684,118.1814,118.2388,26582.0
2016-05-09 10:30:00,144.16,144.24,144.09,144.24,12583.0,118.2142,118.2798,118.1568,118.2798,12583.0
2016-05-09 10:35:00,144.19,144.24,143.94,144.17,26844.0,118.2388,118.2798,118.0338,118.2224,26844.0
2016-05-09 10:40:00,144.16,144.48,144.12,144.47,10348.0,118.2142,118.4766,118.1814,118.4684,10348.0
2016-05-09 10:45:00,144.42,144.49,144.19,144.49,9390.0,118.4274,118.4848,118.2388,118.4848,9390.0
2016-05-09 10:50:00,144.51,144.51,144.19,144.24,14623.0,118.5012,118.5012,118.2388,118.2798,14623.0
2016-05-09 10:55:00,144.32,144.44,144.25,144.34,16426.0,118.3454,118.4438,118.288,118.3618,16426.0
2016-05-09 11:00:00,144.26,144.34,144.19,144.25,15932.0,118.2962,118.3618,118.2388,118.288,15932.0
2016-05-09 11:05:00,144.27,144.35,144.2,144.23,12249.0,118.3044,118.37,118.247,118.2716,12249.0
2016-05-09 11:10:00,144.25,144.26,143.94,143.94,15872.0,118.288,118.2962,118.0338,118.0338,15872.0
2016-05-09 11:15:00,143.92,144.04,143.87,144.04,7995.0,118.0174,118.1158,117.9764,118.1158,7995.0
2016-05-09 11:20:00,144.04,144.3,143.99,144.16,6114.0,118.1158,118.329,118.0748,118.2142,6114.0
2016-05-09 11:25:00,144.14,144.18,144.0,144.07,11246.0,118.1978,118.2306,118.083,118.1404,11246.0
2016-05-09 11:30:00,144.07,144.14,143.96,144.14,13493.0,118.1404,118.1978,118.0502,118.1978,13493.0
2016-05-09 11:35:00,144.14,144.16,143.99,144.06,8035.0,118.1978,118.2142,118.0748,118.1322,8035.0
2016-05-09 11:40:00,144.02,144.09,143.96,144.03,13939.0,118.0994,118.1568,118.0502,118.1076,13939.0
2016-05-09 11:45:00,144.05,144.38,144.04,144.3,11641.0,118.124,118.3946,118.1158,118.329,11641.0
2016-05-09 11:50:00,144.27,144.48,144.27,144.35,11195.0,118.3044,118.4766,118.3044,118.37,11195.0
2016-05-09 11:55:00,144.31,144.45,144.28,144.32,5552.0,118.3372,118.452,118.3126,118.3454,5552.0
2016-05-09 12:00:00,144.33,144.34,144.11,144.21,10232.0,118.3536,118.3618,118.1732,118.2552,10232.0
2016-05-09 12:05:00,144.26,144.26,143.97,143.97,9975.0,118.2962,118.2962,118.0584,118.0584,9975.0
2016-05-09 12:10:00,143.95,144.04,143.88,143.98,9664.0,118.042,118.1158,117.9846,118.0666,9664.0
2016-05-09 12:15:00,144.04,144.04,143.8,143.93,6534.0,118.1158,118.1158,117.919,118.0256,6534.0
2016-05-09 12:20:00,143.93,144.16,143.91,144.11,7365.0,118.0256,118.2142,118.0092,118.1732,7365.0
2016-05-09 12:25:00,144.11,144.11,143.95,143.96,6644.0,118.1732,118.1732,118.042,118.0502,6644.0
2016-05-09 12:30:00,143.93,143.95,143.82,143.87,6554.0,118.0256,118.042,117.9354,117.9764,6554.0
2016-05-09 12:35:00,143.81,143.83,143.7,143.7,8005.0,117.9272,117.9436,117.837,117.837,8005.0
2016-05-09 12:40:00,143.72,143.76,143.65,143.67,4604.0,117.8534,117.8862,117.796,117.8124,4604.0
2016-05-09 12:45:00,143.65,143.91,143.62,143.75,8084.0,117.796,118.0092,117.7714,117.878,8084.0
2016-05-09 12:50:00,143.75,143.75,143.57,143.57,3282.0,117.878,117.878,117.7304,117.7304,3282.0
2016-05-09 12:55:00,143.57,143.74,143.57,143.62,7359.0,117.7304,117.8698,117.7304,117.7714,7359.0
2016-05-09 13:00:00,143.67,143.72,143.59,143.61,6563.0,117.8124,117.8534,117.7468,117.7632,6563.0
2016-05-09 13:05:00,143.6,143.62,143.54,143.59,2726.0,117.755,117.7714,117.7058,117.7468,2726.0
2016-05-09 13:10:00,143.59,143.64,143.48,143.55,7483.0,117.7468,117.7878,117.6566,117.714,7483.0
2016-05-09 13:15:00,143.57,143.6,143.41,143.49,5467.0,117.7304,117.755,117.5992,117.6648,5467.0
2016-05-09 13:20:00,143.43,143.45,143.26,143.26,6912.0,117.6156,117.632,117.4762,117.4762,6912.0
2016-05-09 13:25:00,143.27,143.39,143.22,143.27,6997.0,117.4844,117.5828,117.4434,117.4844,6997.0
2016-05-09 13:30:00,143.25,143.45,143.25,143.38,8404.0,117.468,117.632,117.468,117.5746,8404.0
2016-05-09 13:35:00,143.38,143.43,143.26,143.26,8074.0,117.5746,117.6156,117.4762,117.4762,8074.0
2016-05-09 13:40:00,143.26,143.54,143.26,143.49,5928.0,117.4762,117.7058,117.4762,117.6648,5928.0
2016-05-09 13:45:00,143.55,143.56,143.4,143.4,5215.0,117.714,117.7222,117.591,117.591,5215.0
2016-05-09 13:50:00,143.38,143.41,143.21,143.26,6776.0,117.5746,117.5992,117.4352,117.4762,6776.0
2016-05-09 13:55:00,143.2,143.29,143.12,143.24,5726.0,117.427,117.5008,117.3614,117.4598,5726.0
2016-05-09 14:00:00,143.24,143.43,143.23,143.32,8548.0,117.4598,117.6156,117.4516,117.5254,8548.0
2016-05-09 14:05:00,143.33,143.33,143.17,143.18,9743.0,117.5336,117.5336,117.4024,117.4106,9743.0
2016-05-09 14:10:00,143.22,143.3,143.19,143.24,12272.0,117.4434,117.509,117.4188,117.4598,12272.0
2016-05-09 14:15:00,143.24,143.28,143.16,143.24,6552.0,117.4598,117.4926,117.3942,117.4598,6552.0
2016-05-09 14:20:00,143.22,143.26,143.17,143.22,7538.0,117.4434,117.4762,117.4024,117.4434,7538.0
2016-05-09 14:25:00,143.25,143.35,143.23,143.26,8513.0,117.468,117.55,117.4516,117.4762,8513.0
2016-05-09 14:30:00,143.29,143.4,143.25,143.25,7688.0,117.5008,117.591,117.468,117.468,7688.0
2016-05-09 14:35:00,143.24,143.25,143.16,143.17,6510.0,117.4598,117.468,117.3942,117.4024,6510.0
2016-05-09 14:40:00,143.2,143.29,143.2,143.25,6380.0,117.427,117.5008,117.427,117.468,6380.0
2016-05-09 14:45:00,143.28,143.29,143.22,143.29,9391.0,117.4926,117.5008,117.4434,117.5008,9391.0
2016-05-09 14:50:00,143.25,143.34,143.22,143.32,7850.0,117.468,117.5418,117.4434,117.5254,7850.0
2016-05-09 14:55:00,143.31,143.42,143.31,143.38,10097.0,117.5172,117.6074,117.5172,117.5746,10097.0
2016-05-09 15:00:00,143.39,143.59,143.38,143.59,13024.0,117.5828,117.7468,117.5746,117.7468,13024.0
2016-05-09 15:05:00,143.59,143.59,143.24,143.31,13130.0,117.7468,117.7468,117.4598,117.5172,13130.0
2016-05-09 15:10:00,143.31,143.31,143.18,143.27,14735.0,117.5172,117.5172,117.4106,117.4844,14735.0
2016-05-09 15:15:00,143.28,143.38,143.28,143.31,11410.0,117.4926,117.5746,117.4926,117.5172,11410.0
2016-05-09 15:20:00,143.29,143.37,143.27,143.3,19208.0,117.5008,117.5664,117.4844,117.509,19208.0
2016-05-09 15:25:00,143.29,143.31,143.11,143.11,13104.0,117.5008,117.5172,117.3532,117.3532,13104.0
2016-05-09 15:30:00,143.11,143.32,143.09,143.17,23626.0,117.3532,117.5254,117.3368,117.4024,23626.0
2016-05-09 15:35:00,143.17,143.23,143.08,143.11,23213.0,117.4024,117.4516,117.3286,117.3532,23213.0
2016-05-09 15:40:00,143.1,143.13,142.99,143.03,28403.0,117.345,117.3696,117.2548,117.2876,28403.0
2016-05-09 15:45:00,142.99,143.08,142.96,143.06,39471.0,117.2548,117.3286,117.2302,117.3122,39471.0
2016-05-09 15:50:00,143.07,143.07,142.81,142.82,30616.0,117.3204,117.3204,117.1072,117.1154,30616.0
2016-05-09 15:55:00,142.8,142.99,142.8,142.94,51876.0,117.099,117.2548,117.099,117.2138,51876.0
2016-05-10 09:30:00,143.74,144.6,143.59,144.24,23160.0,117.8698,118.575,117.7468,118.2798,23160.0
2016-05-10 09:35:00,144.38,144.66,144.15,144.36,17187.0,118.3946,118.6242,118.206,118.3782,17187.0
2016-05-10 09:40:00,144.41,144.51,144.17,144.34,14482.0,118.4192,118.5012,118.2224,118.3618,14482.0
2016-05-10 09:45:00,144.44,144.56,144.33,144.36,11142.0,118.4438,118.5422,118.3536,118.3782,11142.0
2016-05-10 09:50:00,144.36,144.37,144.05,144.23,19846.0,118.3782,118.3864,118.124,118.2716,19846.0
2016-05-10 09:55:00,144.24,144.36,144.17,144.32,14392.0,118.2798,118.3782,118.2224,118.3454,14392.0
2016-05-10 10:00:00,144.32,144.41,144.19,144.25,9497.0,118.3454,118.4192,118.2388,118.288,9497.0
2016-05-10 10:05:00,144.25,144.27,143.75,143.86,15387.0,118.288,118.3044,117.878,117.9682,15387.0
2016-05-10 10:10:00,143.85,143.98,143.78,143.84,9253.0,117.96,118.0666,117.9026,117.9518,9253.0
2016-05-10 10:15:00,143.87,144.29,143.76,144.13,13718.0,117.9764,118.3208,117.8862,118.1896,13718.0
2016-05-10 10:20:00,144.16,144.38,144.05,144.15,5000.0,118.2142,118.3946,118.124,118.206,5000.0
2016-05-10 10:25:00,144.13,144.13,143.95,143.97,8802.0,118.1896,118.1896,118.042,118.0584,8802.0
2016-05-10 10:30:00,143.96,144.21,143.93,144.14,9686.0,118.0502,118.2552,118.0256,118.1978,9686.0
2016-05-10 10:35:00,144.15,144.18,144.04,144.15,5940.0,118.206,118.2306,118.1158,118.206,5940.0
2016-05-10 10:40:00,144.1,144.37,144.1,144.34,7802.0,118.165,118.3864,118.165,118.3618,7802.0
2016-05-10 10:45:00,144.38,144.42,144.27,144.42,9434.0,118.3946,118.4274,118.3044,118.4274,9434.0
2016-05-10 10:50:00,144.42,144.6,144.4,144.54,10410.0,118.4274,118.575,118.411,118.5258,10410.0
2016-05-10 10:55:00,144.6,144.65,144.47,144.58,9105.0,118.575,118.616,118.4684,118.5586,9105.0
2016-05-10 11:00:00,144.59,144.69,144.54,144.62,7653.0,118.5668,118.6488,118.5258,118.5914,7653.0
2016-05-10 11:05:00,144.59,144.75,144.55,144.69,9185.0,118.5668,118.698,118.534,118.6488,9185.0
2016-05-10 11:10:00,144.7,144.73,144.56,144.64,9298.0,118.657,118.6816,118.5422,118.6078,9298.0
2016-05-10 11:15:00,144.66,144.66,144.44,144.48,7693.0,118.6242,118.6242,118.4438,118.4766,7693.0
2016-05-10 11:20:00,144.5,144.51,144.28,144.28,9923.0,118.493,118.5012,118.3126,118.3126,9923.0
2016-05-10 11:25:00,144.35,144.38,144.13,144.21,17491.0,118.37,118.3946,118.1896,118.2552,17491.0
2016-05-10 11:30:00,144.22,144.62,144.22,144.62,13955.0,118.2634,118.5914,118.2634,118.5914,13955.0
2016-05-10 11:35:00,144.62,144.72,144.46,144.68,7608.0,118.5914,118.6734,118.4602,118.6406,7608.0
2016-05-10 11:40:00,144.65,144.67,144.5,144.67,8458.0,118.616,118.6324,118.493,118.6324,8458.0
2016-05-10 11:45:00,144.67,144.7,144.58,144.6,9400.0,118.6324,118.657,118.5586,118.575,9400.0
2016-05-10 11:50:00,144.56,144.72,144.54,144.72,8777.0,118.5422,118.6734,118.5258,118.6734,8777.0
2016-05-10 11:55:00,144.73,144.86,144.69,144.79,11585.0,118.6816,118.7883,118.6488,118.7308,11585.0
2016-05-10 12:00:00,144.8,144.81,144.7,144.75,7646.0,118.739,118.7472,118.657,118.698,7646.0
2016-05-10 12:05:00,144.75,144.77,144.64,144.69,8809.0,118.698,118.7144,118.6078,118.6488,8809.0
2016-05-10 12:10:00,144.68,145.0,144.68,145.0,16159.0,118.6406,118.9031,118.6406,118.9031,16159.0
2016-05-10 12:15:00,144.99,145.0,144.91,144.97,14356.0,118.8949,118.9031,118.8293,118.8785,14356.0
2016-05-10 12:20:00,144.97,145.21,144.96,145.17,42340.0,118.8785,119.0753,118.8703,119.0425,42340.0
2016-05-10 12:25:00,145.14,145.25,145.12,145.19,10651.0,119.0179,119.1081,119.0015,119.0589,10651.0
2016-05-10 12:30:00,145.21,145.26,145.18,145.23,6587.0,119.0753,119.1163,119.0507,119.0917,6587.0
2016-05-10 12:35:00,145.21,145.21,145.09,145.11,5424.0,119.0753,119.0753,118.9769,118.9933,5424.0
2016-05-10 12:40:00,145.15,145.4,145.15,145.4,33747.0,119.0261,119.2311,119.0261,119.2311,33747.0
2016-05-10 12:45:00,145.4,145.4,145.09,145.21,9121.0,119.2311,119.2311,118.9769,119.0753,9121.0
2016-05-10 12:50:00,145.17,145.37,145.06,145.27,16065.0,119.0425,119.2065,118.9523,119.1245,16065.0
2016-05-10 12:55:00,145.2,145.38,145.15,145.35,8710.0,119.0671,119.2147,119.0261,119.1901,8710.0
2016-05-10 13:00:00,145.33,145.39,145.16,145.18,9840.0,119.1737,119.2229,119.0343,119.0507,9840.0
2016-05-10 13:05:00,145.17,145.28,145.07,145.16,10615.0,119.0425,119.1327,118.9605,119.0343,10615.0
2016-05-10 13:10:00,145.12,145.16,144.89,144.89,7702.0,119.0015,119.0343,118.8129,118.8129,7702.0
2016-05-10 13:15:00,144.92,144.99,144.7,144.75,16415.0,118.8375,118.8949,118.657,118.698,16415.0
2016-05-10 13:20:00,144.71,144.87,144.71,144.81,6593.0,118.6652,118.7965,118.6652,118.7472,6593.0
2016-05-10 13:25:00,144.85,144.97,144.7,144.76,27474.0,118.7801,118.8785,118.657,118.7062,27474.0
2016-05-10 13:30:00,144.76,144.86,144.7,144.7,9400.0,118.7062,118.7883,118.657,118.657,9400.0
2016-05-10 13:35:00,144.71,144.72,144.58,144.58,13776.0,118.6652,118.6734,118.5586,118.5586,13776.0
2016-05-10 13:40:00,144.64,144.8,144.62,144.76,9389.0,118.6078,118.739,118.5914,118.7062,9389.0
2016-05-10 13:45:00,144.8,144.81,144.71,144.81,5332.0,118.739,118.7472,118.6652,118.7472,5332.0
2016-05-10 13:50:00,144.81,145.04,144.78,144.99,11100.0,118.7472,118.9359,118.7226,118.8949,11100.0
2016-05-10 13:55:00,144.96,145.07,144.95,145.05,12168.0,118.8703,118.9605,118.8621,118.9441,12168.0
2016-05-10 14:00:00,145.0,145.1,144.97,145.06,12313.0,118.9031,118.9851,118.8785,118.9523,12313.0
2016-05-10 14:05:00,145.04,145.15,144.99,145.06,31027.0,118.9359,119.0261,118.8949,118.9523,31027.0
2016-05-10 14:10:00,145.11,145.19,145.05,145.14,36421.0,118.9933,119.0589,118.9441,119.0179,36421.0
2016-05-10 14:15:00,145.06,145.22,145.05,145.21,9664.0,118.9523,119.0835,118.9441,119.0753,9664.0
2016-05-10 14:20:00,145.21,145.21,145.08,145.11,19409.0,119.0753,119.0753,118.9687,118.9933,19409.0
2016-05-10 14:25:00,145.11,145.26,145.08,145.12,17768.0,118.9933,119.1163,118.9687,119.0015,17768.0
2016-05-10 14:30:00,145.12,145.25,145.09,145.17,10928.0,119.0015,119.1081,118.9769,119.0425,10928.0
2016-05-10 14:35:00,145.17,145.25,145.09,145.25,10003.0,119.0425,119.1081,118.9769,119.1081,10003.0
2016-05-10 14:40:00,145.25,145.29,145.17,145.17,11057.0,119.1081,119.1409,119.0425,119.0425,11057.0
2016-05-10 14:45:00,145.19,145.25,145.11,145.14,11326.0,119.0589,119.1081,118.9933,119.0179,11326.0
2016-05-10 14:50:00,145.11,145.14,144.72,145.05,38721.0,118.9933,119.0179,118.6734,118.9441,38721.0
2016-05-10 14:55:00,144.98,145.24,144.98,145.14,10973.0,118.8867,119.0999,118.8867,119.0179,10973.0
2016-05-10 15:00:00,145.14,145.33,145.1,145.29,8630.0,119.0179,119.1737,118.9851,119.1409,8630.0
2016-05-10 15:05:00,145.32,145.34,145.14,145.34,17033.0,119.1655,119.1819,119.0179,119.1819,17033.0
2016-05-10 15:10:00,145.33,145.47,145.29,145.44,9444.0,119.1737,119.2885,119.1409,119.2639,9444.0
2016-05-10 15:15:00,145.43,145.54,145.4,145.41,17006.0,119.2557,119.3459,119.2311,119.2393,17006.0
2016-05-10 15:20:00,145.42,145.5,145.35,145.45,23165.0,119.2475,119.3131,119.1901,119.2721,23165.0
2016-05-10 15:25:00,145.48,145.55,145.39,145.53,16840.0,119.2967,119.3541,119.2229,119.3377,16840.0
2016-05-10 15:30:00,145.54,145.66,145.5,145.65,21690.0,119.3459,119.4443,119.3131,119.4361,21690.0
2016-05-10 15:35:00,145.65,145.74,145.6,145.72,30211.0,119.4361,119.5099,119.3951,119.4935,30211.0
2016-05-10 15:40:00,145.71,145.79,145.61,145.79,30375.0,119.4853,119.5509,119.4033,119.5509,30375.0
2016-05-10 15:45:00,145.75,145.78,145.65,145.67,28564.0,119.5181,119.5427,119.4361,119.4525,28564.0
2016-05-10 15:50:00,145.67,145.8,145.58,145.78,54259.0,119.4525,119.5591,119.3787,119.5427,54259.0
2016-05-10 15:55:00,145.78,145.8,145.65,145.74,66580.0,119.5427,119.5591,119.4361,119.5099,66580.0
2016-05-11 09:30:00,145.74,145.94,145.44,145.93,25325.0,119.5099,119.6739,119.2639,119.6657,25325.0
2016-05-11 09:35:00,145.84,146.28,145.62,146.11,39344.0,119.5919,119.9527,119.4115,119.8133,39344.0
2016-05-11 09:40:00,146.11,146.19,145.99,146.14,11152.0,119.8133,119.8789,119.7149,119.8379,11152.0
2016-05-11 09:45:00,146.11,146.31,145.94,146.12,10931.0,119.8133,119.9773,119.6739,119.8215,10931.0
2016-05-11 09:50:00,146.08,146.12,145.45,145.57,26934.0,119.7887,119.8215,119.2721,119.3705,26934.0
2016-05-11 09:55:00,145.57,145.78,145.46,145.58,10500.0,119.3705,119.5427,119.2803,119.3787,10500.0
2016-05-11 10:00:00,145.52,145.68,145.43,145.68,19098.0,119.3295,119.4607,119.2557,119.4607,19098.0
2016-05-11 10:05:00,145.67,145.67,145.47,145.56,11985.0,119.4525,119.4525,119.2885,119.3623,11985.0
2016-05-11 10:10:00,145.6,145.66,145.45,145.66,11546.0,119.3951,119.4443,119.2721,119.4443,11546.0
2016-05-11 10:15:00,145.66,145.85,145.58,145.71,19899.0,119.4443,119.6001,119.3787,119.4853,19899.0
2016-05-11 10:20:00,145.72,145.72,145.62,145.7,3994.0,119.4935,119.4935,119.4115,119.4771,3994.0
2016-05-11 10:25:00,145.63,145.81,145.63,145.76,6080.0,119.4197,119.5673,119.4197,119.5263,6080.0
2016-05-11 10:30:00,145.79,146.04,145.79,145.93,22331.0,119.5509,119.7559,119.5509,119.6657,22331.0
2016-05-11 10:35:00,145.89,145.91,145.69,145.77,8883.0,119.6329,119.6493,119.4689,119.5345,8883.0
2016-05-11 10:40:00,145.77,145.77,145.66,145.69,8536.0,119.5345,119.5345,119.4443,119.4689,8536.0
2016-05-11 10:45:00,145.68,145.79,145.62,145.76,9928.0,119.4607,119.5509,119.4115,119.5263,9928.0
2016-05-11 10:50:00,145.75,145.75,145.5,145.51,7500.0,119.5181,119.5181,119.3131,119.3213,7500.0
2016-05-11 10:55:00,145.57,145.66,145.53,145.63,7413.0,119.3705,119.4443,119.3377,119.4197,7413.0
2016-05-11 11:00:00,145.63,145.63,145.33,145.4,22219.0,119.4197,119.4197,119.1737,119.2311,22219.0
2016-05-11 11:05:00,145.34,145.35,145.2,145.35,19784.0,119.1819,119.1901,119.0671,119.1901,19784.0
2016-05-11 11:10:00,145.36,145.49,145.35,145.47,22172.0,119.1983,119.3049,119.1901,119.2885,22172.0
2016-05-11 11:15:00,145.49,145.54,145.4,145.52,12638.0,119.3049,119.3459,119.2311,119.3295,12638.0
2016-05-11 11:20:00,145.5,145.67,145.44,145.44,25419.0,119.3131,119.4525,119.2639,119.2639,25419.0
2016-05-11 11:25:00,145.45,145.45,145.33,145.44,9613.0,119.2721,119.2721,119.1737,119.2639,9613.0
2016-05-11 11:30:00,145.4,145.4,145.02,145.14,11928.0,119.2311,119.2311,118.9195,119.0179,11928.0
2016-05-11 11:35:00,145.14,145.31,145.14,145.21,16401.0,119.0179,119.1573,119.0179,119.0753,16401.0
2016-05-11 11:40:00,145.21,145.31,145.17,145.28,11560.0,119.0753,119.1573,119.0425,119.1327,11560.0
2016-05-11 11:45:00,145.28,145.51,145.25,145.51,22651.0,119.1327,119.3213,119.1081,119.3213,22651.0
2016-05-11 11:50:00,145.51,145.62,145.46,145.48,7852.0,119.3213,119.4115,119.2803,119.2967,7852.0
2016-05-11 11:55:00,145.46,145.48,145.42,145.47,5294.0,119.2803,119.2967,119.2475,119.2885,5294.0
2016-05-11 12:00:00,145.45,145.54,145.44,145.46,9652.0,119.2721,119.3459,119.2639,119.2803,9652.0
2016-05-11 12:05:00,145.53,145.53,145.4,145.53,5900.0,119.3377,119.3377,119.2311,119.3377,5900.0
2016-05-11 12:10:00,145.56,145.6,145.45,145.46,10956.0,119.3623,119.3951,119.2721,119.2803,10956.0
2016-05-11 12:15:00,145.45,145.49,145.37,145.48,6302.0,119.2721,119.3049,119.2065,119.2967,6302.0
2016-05-11 12:20:00,145.5,145.59,145.5,145.57,5951.0,119.3131,119.3869,119.3131,119.3705,5951.0
2016-05-11 12:25:00,145.52,145.59,145.47,145.5,5797.0,119.3295,119.3869,119.2885,119.3131,5797.0
2016-05-11 12:30:00,145.54,145.56,145.44,145.47,6293.0,119.3459,119.3623,119.2639,119.2885,6293.0
2016-05-11 12:35:00,145.47,145.51,145.43,145.43,5174.0,119.2885,119.3213,119.2557,119.2557,5174.0
2016-05-11 12:40:00,145.41,145.41,145.22,145.22,6100.0,119.2393,119.2393,119.0835,119.0835,6100.0
2016-05-11 12:45:00,145.22,145.28,145.19,145.23,5841.0,119.0835,119.1327,119.0589,119.0917,5841.0
2016-05-11 12:50:00,145.22,145.22,145.0,145.02,12065.0,119.0835,119.0835,118.9031,118.9195,12065.0
2016-05-11 12:55:00,144.99,144.99,144.84,144.84,9436.0,118.8949,118.8949,118.7719,118.7719,9436.0
2016-05-11 13:00:00,144.86,144.88,144.82,144.82,3608.0,118.7883,118.8047,118.7555,118.7555,3608.0
2016-05-11 13:05:00,144.85,145.05,144.84,145.05,8784.0,118.7801,118.9441,118.7719,118.9441,8784.0
2016-05-11 13:10:00,145.05,145.08,145.01,145.04,3750.0,118.9441,118.9687,118.9113,118.9359,3750.0
2016-05-11 13:15:00,145.05,145.06,144.9,144.9,7100.0,118.9441,118.9523,118.8211,118.8211,7100.0
2016-05-11 13:20:00,144.94,144.95,144.86,144.86,5114.0,118.8539,118.8621,118.7883,118.7883,5114.0
2016-05-11 13:25:00,144.85,144.93,144.79,144.81,25741.0,118.7801,118.8457,118.7308,118.7472,25741.0
2016-05-11 13:30:00,144.82,144.85,144.71,144.8,7524.0,118.7555,118.7801,118.6652,118.739,7524.0
2016-05-11 13:35:00,144.79,144.96,144.79,144.89,5187.0,118.7308,118.8703,118.7308,118.8129,5187.0
2016-05-11 13:40:00,144.97,144.98,144.88,144.95,5290.0,118.8785,118.8867,118.8047,118.8621,5290.0
2016-05-11 13:45:00,144.95,145.03,144.95,145.0,5389.0,118.8621,118.9277,118.8621,118.9031,5389.0
2016-05-11 13:50:00,145.01,145.04,144.96,145.0,15781.0,118.9113,118.9359,118.8703,118.9031,15781.0
2016-05-11 13:55:00,145.0,145.04,144.98,144.98,5028.0,118.9031,118.9359,118.8867,118.8867,5028.0
2016-05-11 14:00:00,144.98,144.98,144.86,144.91,8391.0,118.8867,118.8867,118.7883,118.8293,8391.0
2016-05-11 14:05:00,144.92,144.95,144.78,144.8,11662.0,118.8375,118.8621,118.7226,118.739,11662.0
2016-05-11 14:10:00,144.77,144.83,144.77,144.8,7740.0,118.7144,118.7637,118.7144,118.739,7740.0
2016-05-11 14:15:00,144.78,144.86,144.73,144.86,10500.0,118.7226,118.7883,118.6816,118.7883,10500.0
2016-05-11 14:20:00,144.81,144.96,144.75,144.92,21394.0,118.7472,118.8703,118.698,118.8375,21394.0
2016-05-11 14:25:00,144.92,144.97,144.87,144.92,8797.0,118.8375,118.8785,118.7965,118.8375,8797.0
2016-05-11 14:30:00,144.96,145.14,144.93,145.14,14373.0,118.8703,119.0179,118.8457,119.0179,14373.0
2016-05-11 14:35:00,145.12,145.34,145.08,145.31,14223.0,119.0015,119.1819,118.9687,119.1573,14223.0
2016-05-11 14:40:00,145.31,145.36,145.22,145.25,17987.0,119.1573,119.1983,119.0835,119.1081,17987.0
2016-05-11 14:45:00,145.26,145.27,145.02,145.08,14473.0,119.1163,119.1245,118.9195,118.9687,14473.0
2016-05-11 14:50:00,145.08,145.08,144.84,144.89,7408.0,118.9687,118.9687,118.7719,118.8129,7408.0
2016-05-11 14:55:00,144.9,144.94,144.85,144.9,13690.0,118.8211,118.8539,118.7801,118.8211,13690.0
2016-05-11 15:00:00,144.91,144.95,144.86,144.92,13609.0,118.8293,118.8621,118.7883,118.8375,13609.0
2016-05-11 15:05:00,144.9,145.05,144.87,145.05,4824.0,118.8211,118.9441,118.7965,118.9441,4824.0
2016-05-11 15:10:00,145.05,145.05,144.95,144.96,3540.0,118.9441,118.9441,118.8621,118.8703,3540.0
2016-05-11 15:15:00,144.96,144.97,144.83,144.83,7473.0,118.8703,118.8785,118.7637,118.7637,7473.0
2016-05-11 15:20:00,144.83,145.01,144.83,144.9,11962.0,118.7637,118.9113,118.7637,118.8211,11962.0
2016-05-11 15:25:00,144.94,145.07,144.9,145.05,13897.0,118.8539,118.9605,118.8211,118.9441,13897.0
2016-05-11 15:30:00,145.06,145.12,145.04,145.09,23343.0,118.9523,119.0015,118.9359,118.9769,23343.0
2016-05-11 15:35:00,145.1,145.19,145.03,145.03,21440.0,118.9851,119.0589,118.9277,118.9277,21440.0
2016-05-11 15:40:00,145.05,145.06,144.87,144.88,22231.0,118.9441,118.9523,118.7965,118.8047,22231.0
2016-05-11 15:45:00,144.9,145.05,144.88,144.93,28731.0,118.8211,118.9441,118.8047,118.8457,28731.0
2016-05-11 15:50:00,144.91,144.96,144.9,144.95,30412.0,118.8293,118.8703,118.8211,118.8621,30412.0
2016-05-11 15:55:00,144.93,145.02,144.85,144.95,75229.0,118.8457,118.9195,118.7801,118.8621,75229.0
2016-05-12 09:30:00,144.74,145.73,144.29,145.64,39093.0,118.6898,119.5017,118.3208,119.4279,39093.0
2016-05-12 09:35:00,145.64,145.81,145.39,145.72,12242.0,119.4279,119.5673,119.2229,119.4935,12242.0
2016-05-12 09:40:00,145.52,145.87,145.52,145.67,4957.0,119.3295,119.6165,119.3295,119.4525,4957.0
2016-05-12 09:45:00,145.76,145.76,145.46,145.5,8090.0,119.5263,119.5263,119.2803,119.3131,8090.0
2016-05-12 09:50:00,145.58,145.86,145.47,145.47,9541.0,119.3787,119.6083,119.2885,119.2885,9541.0
2016-05-12 09:55:00,145.51,145.73,145.21,145.21,8970.0,119.3213,119.5017,119.0753,119.0753,8970.0
2016-05-12 10:00:00,145.21,145.38,145.18,145.19,9212.0,119.0753,119.2147,119.0507,119.0589,9212.0
2016-05-12 10:05:00,145.17,145.27,145.13,145.25,5650.0,119.0425,119.1245,119.0097,119.1081,5650.0
2016-05-12 10:10:00,145.19,145.38,145.04,145.35,12445.0,119.0589,119.2147,118.9359,119.1901,12445.0
2016-05-12 10:15:00,145.31,145.32,145.09,145.14,16443.0,119.1573,119.1655,118.9769,119.0179,16443.0
2016-05-12 10:20:00,145.14,145.14,144.95,145.0,12479.0,119.0179,119.0179,118.8621,118.9031,12479.0
2016-05-12 10:25:00,145.01,145.13,144.98,145.02,8525.0,118.9113,119.0097,118.8867,118.9195,8525.0
2016-05-12 10:30:00,145.02,145.1,144.94,145.06,11357.0,118.9195,118.9851,118.8539,118.9523,11357.0
2016-05-12 10:35:00,145.02,145.04,144.84,144.94,19901.0,118.9195,118.9359,118.7719,118.8539,19901.0
2016-05-12 10:40:00,144.98,144.98,144.63,144.72,21215.0,118.8867,118.8867,118.5996,118.6734,21215.0
2016-05-12 10:45:00,144.72,144.9,144.69,144.88,18912.0,118.6734,118.8211,118.6488,118.8047,18912.0
2016-05-12 10:50:00,144.9,145.03,144.83,144.86,10365.0,118.8211,118.9277,118.7637,118.7883,10365.0
2016-05-12 10:55:00,144.85,144.95,144.8,144.95,13138.0,118.7801,118.8621,118.739,118.8621,13138.0
2016-05-12 11:00:00,144.9,144.93,144.51,144.55,37419.0,118.8211,118.8457,118.5012,118.534,37419.0
2016-05-12 11:05:00,144.51,144.56,144.33,144.36,33226.0,118.5012,118.5422,118.3536,118.3782,33226.0
2016-05-12 11:10:00,144.33,144.53,144.33,144.51,13357.0,118.3536,118.5176,118.3536,118.5012,13357.0
2016-05-12 11:15:00,144.46,144.61,144.43,144.45,13490.0,118.4602,118.5832,118.4356,118.452,13490.0
2016-05-12 11:20:00,144.47,144.67,144.36,144.67,10867.0,118.4684,118.6324,118.3782,118.6324,10867.0
2016-05-12 11:25:00,144.69,144.76,144.55,144.76,18108.0,118.6488,118.7062,118.534,118.7062,18108.0
2016-05-12 11:30:00,144.67,144.77,144.61,144.67,9402.0,118.6324,118.7144,118.5832,118.6324,9402.0
2016-05-12 11:35:00,144.63,144.9,144.63,144.86,8967.0,118.5996,118.8211,118.5996,118.7883,8967.0
2016-05-12 11:40:00,144.86,144.96,144.82,144.92,9674.0,118.7883,118.8703,118.7555,118.8375,9674.0
2016-05-12 11:45:00,144.89,144.97,144.84,144.89,6248.0,118.8129,118.8785,118.7719,118.8129,6248.0
2016-05-12 11:50:00,144.9,144.99,144.77,144.77,9035.0,118.8211,118.8949,118.7144,118.7144,9035.0
2016-05-12 11:55:00,144.76,144.78,144.45,144.45,6041.0,118.7062,118.7226,118.452,118.452,6041.0
2016-05-12 12:00:00,144.45,144.62,144.37,144.57,7015.0,118.452,118.5914,118.3864,118.5504,7015.0
2016-05-12 12:05:00,144.63,144.72,144.62,144.65,2700.0,118.5996,118.6734,118.5914,118.616,2700.0
2016-05-12 12:10:00,144.75,144.84,144.72,144.84,5620.0,118.698,118.7719,118.6734,118.7719,5620.0
2016-05-12 12:15:00,144.85,144.93,144.82,144.93,3596.0,118.7801,118.8457,118.7555,118.8457,3596.0
2016-05-12 12:20:00,144.9,144.93,144.86,144.91,1995.0,118.8211,118.8457,118.7883,118.8293,1995.0
2016-05-12 12:25:00,144.88,144.94,144.82,144.94,5631.0,118.8047,118.8539,118.7555,118.8539,5631.0
2016-05-12 12:30:00,144.93,144.97,144.88,144.97,2579.0,118.8457,118.8785,118.8047,118.8785,2579.0
2016-05-12 12:35:00,144.92,144.92,144.81,144.89,8843.0,118.8375,118.8375,118.7472,118.8129,8843.0
2016-05-12 12:40:00,144.9,145.0,144.89,144.94,3025.0,118.8211,118.9031,118.8129,118.8539,3025.0
2016-05-12 12:45:00,144.98,145.23,144.91,145.23,8547.0,118.8867,119.0917,118.8293,119.0917,8547.0
2016-05-12 12:50:00,145.23,145.29,145.2,145.26,3147.0,119.0917,119.1409,119.0671,119.1163,3147.0
2016-05-12 12:55:00,145.29,145.38,145.24,145.37,4456.0,119.1409,119.2147,119.0999,119.2065,4456.0
2016-05-12 13:00:00,145.43,145.43,145.16,145.16,7454.0,119.2557,119.2557,119.0343,119.0343,7454.0
2016-05-12 13:05:00,145.16,145.16,144.99,144.99,10834.0,119.0343,119.0343,118.8949,118.8949,10834.0
2016-05-12 13:10:00,144.99,145.15,144.94,145.15,8497.0,118.8949,119.0261,118.8539,119.0261,8497.0
2016-05-12 13:15:00,145.13,145.14,144.98,145.1,2514.0,119.0097,119.0179,118.8867,118.9851,2514.0
2016-05-12 13:20:00,145.1,145.11,145.02,145.09,3120.0,118.9851,118.9933,118.9195,118.9769,3120.0
2016-05-12 13:25:00,145.1,145.18,145.03,145.15,2040.0,118.9851,119.0507,118.9277,119.0261,2040.0
2016-05-12 13:30:00,145.22,145.36,145.13,145.3,26472.0,119.0835,119.1983,119.0097,119.1491,26472.0
2016-05-12 13:35:00,145.3,145.31,144.94,144.97,107459.0,119.1491,119.1573,118.8539,118.8785,107459.0
2016-05-12 13:40:00,144.95,145.28,144.92,145.28,16166.0,118.8621,119.1327,118.8375,119.1327,16166.0
2016-05-12 13:45:00,145.3,145.6,145.3,145.5,5166.0,119.1491,119.3951,119.1491,119.3131,5166.0
2016-05-12 13:50:00,145.46,145.49,145.38,145.48,1793.0,119.2803,119.3049,119.2147,119.2967,1793.0
2016-05-12 13:55:00,145.52,145.69,145.51,145.64,10694.0,119.3295,119.4689,119.3213,119.4279,10694.0
2016-05-12 14:00:00,145.72,145.72,145.53,145.53,2896.0,119.4935,119.4935,119.3377,119.3377,2896.0
2016-05-12 14:05:00,145.54,145.68,145.51,145.62,9060.0,119.3459,119.4607,119.3213,119.4115,9060.0
2016-05-12 14:10:00,145.61,145.87,145.54,145.78,6364.0,119.4033,119.6165,119.3459,119.5427,6364.0
2016-05-12 14:15:00,145.77,145.85,145.68,145.68,25028.0,119.5345,119.6001,119.4607,119.4607,25028.0
2016-05-12 14:20:00,145.75,145.98,145.75,145.85,10027.0,119.5181,119.7067,119.5181,119.6001,10027.0
2016-05-12 14:25:00,145.87,145.93,145.71,145.78,6107.0,119.6165,119.6657,119.4853,119.5427,6107.0
2016-05-12 14:30:00,145.78,145.78,145.45,145.45,4045.0,119.5427,119.5427,119.2721,119.2721,4045.0
2016-05-12 14:35:00,145.45,145.77,145.45,145.62,5901.0,119.2721,119.5345,119.2721,119.4115,5901.0
2016-05-12 14:40:00,145.66,145.67,145.54,145.57,4527.0,119.4443,119.4525,119.3459,119.3705,4527.0
2016-05-12 14:45:00,145.6,145.79,145.57,145.69,5183.0,119.3951,119.5509,119.3705,119.4689,5183.0
2016-05-12 14:50:00,145.69,145.69,145.49,145.49,6290.0,119.4689,119.4689,119.3049,119.3049,6290.0
2016-05-12 14:55:00,145.49,145.52,145.42,145.44,8382.0,119.3049,119.3295,119.2475,119.2639,8382.0
2016-05-12 15:00:00,145.44,145.5,145.34,145.5,9558.0,119.2639,119.3131,119.1819,119.3131,9558.0
2016-05-12 15:05:00,145.45,145.49,145.37,145.37,5542.0,119.2721,119.3049,119.2065,119.2065,5542.0
2016-05-12 15:10:00,145.4,145.54,145.37,145.54,8661.0,119.2311,119.3459,119.2065,119.3459,8661.0
2016-05-12 15:15:00,145.55,145.63,145.49,145.51,14474.0,119.3541,119.4197,119.3049,119.3213,14474.0
2016-05-12 15:20:00,145.49,145.6,145.48,145.55,11744.0,119.3049,119.3951,119.2967,119.3541,11744.0
2016-05-12 15:25:00,145.53,145.66,145.51,145.63,15314.0,119.3377,119.4443,119.3213,119.4197,15314.0
2016-05-12 15:30:00,145.63,145.69,145.6,145.6,17989.0,119.4197,119.4689,119.3951,119.3951,17989.0
2016-05-12 15:35:00,145.58,145.63,145.51,145.55,14978.0,119.3787,119.4197,119.3213,119.3541,14978.0
2016-05-12 15:40:00,145.55,145.58,145.45,145.46,15882.0,119.3541,119.3787,119.2721,119.2803,15882.0
2016-05-12 15:45:00,145.45,145.56,145.37,145.55,25510.0,119.2721,119.3623,119.2065,119.3541,25510.0
2016-05-12 15:50:00,145.54,145.56,145.24,145.29,31843.0,119.3459,119.3623,119.0999,119.1409,31843.0
2016-05-12 15:55:00,145.28,145.39,145.2,145.35,61145.0,119.1327,119.2229,119.0671,119.1901,61145.0
2016-05-13 09:30:00,144.87,144.98,144.49,144.59,16256.0,118.7965,118.8867,118.4848,118.5668,16256.0
2016-05-13 09:35:00,144.78,145.35,144.63,145.35,31384.0,118.7226,119.1901,118.5996,119.1901,31384.0
2016-05-13 09:40:00,145.29,145.31,144.98,145.13,34482.0,119.1409,119.1573,118.8867,119.0097,34482.0
2016-05-13 09:45:00,145.19,145.24,144.77,145.0,25015.0,119.0589,119.0999,118.7144,118.9031,25015.0
2016-05-13 09:50:00,145.19,145.2,144.67,144.87,6248.0,119.0589,119.0671,118.6324,118.7965,6248.0
2016-05-13 09:55:00,144.84,144.98,144.84,144.88,7301.0,118.7719,118.8867,118.7719,118.8047,7301.0
2016-05-13 10:00:00,144.91,145.05,144.72,144.83,21780.0,118.8293,118.9441,118.6734,118.7637,21780.0
2016-05-13 10:05:00,144.83,145.02,144.72,145.01,8594.0,118.7637,118.9195,118.6734,118.9113,8594.0
2016-05-13 10:10:00,145.03,145.19,144.87,145.15,11770.0,118.9277,119.0589,118.7965,119.0261,11770.0
2016-05-13 10:15:00,145.19,145.28,144.98,145.07,8084.0,119.0589,119.1327,118.8867,118.9605,8084.0
2016-05-13 10:20:00,145.06,145.06,144.94,145.03,3900.0,118.9523,118.9523,118.8539,118.9277,3900.0
2016-05-13 10:25:00,145.06,145.24,145.04,145.19,8101.0,118.9523,119.0999,118.9359,119.0589,8101.0
2016-05-13 10:30:00,145.16,145.26,145.06,145.14,7017.0,119.0343,119.1163,118.9523,119.0179,7017.0
2016-05-13 10:35:00,145.24,145.27,145.08,145.24,5427.0,119.0999,119.1245,118.9687,119.0999,5427.0
2016-05-13 10:40:00,145.2,145.29,144.87,144.87,5863.0,119.0671,119.1409,118.7965,118.7965,5863.0
2016-05-13 10:45:00,144.92,145.07,144.84,145.07,6810.0,118.8375,118.9605,118.7719,118.9605,6810.0
2016-05-13 10:50:00,145.01,145.19,145.01,145.06,6753.0,118.9113,119.0589,118.9113,118.9523,6753.0
2016-05-13 10:55:00,145.07,145.11,144.81,144.93,8992.0,118.9605,118.9933,118.7472,118.8457,8992.0
2016-05-13 11:00:00,144.97,145.11,144.83,144.97,6110.0,118.8785,118.9933,118.7637,118.8785,6110.0
2016-05-13 11:05:00,145.06,145.18,144.97,145.05,10259.0,118.9523,119.0507,118.8785,118.9441,10259.0
2016-05-13 11:10:00,145.06,145.06,144.84,144.88,3306.0,118.9523,118.9523,118.7719,118.8047,3306.0
2016-05-13 11:15:00,144.88,145.05,144.75,145.05,6340.0,118.8047,118.9441,118.698,118.9441,6340.0
2016-05-13 11:20:00,145.09,145.49,145.09,145.33,8192.0,118.9769,119.3049,118.9769,119.1737,8192.0
2016-05-13 11:25:00,145.34,145.58,145.34,145.5,4725.0,119.1819,119.3787,119.1819,119.3131,4725.0
2016-05-13 11:30:00,145.6,145.68,145.5,145.62,5494.0,119.3951,119.4607,119.3131,119.4115,5494.0
2016-05-13 11:35:00,145.63,145.63,145.26,145.39,4140.0,119.4197,119.4197,119.1163,119.2229,4140.0
2016-05-13 11:40:00,145.37,145.45,145.33,145.43,3410.0,119.2065,119.2721,119.1737,119.2557,3410.0
2016-05-13 11:45:00,145.46,145.46,145.14,145.14,7288.0,119.2803,119.2803,119.0179,119.0179,7288.0
2016-05-13 11:50:00,145.01,145.1,144.95,144.99,6937.0,118.9113,118.9851,118.8621,118.8949,6937.0
2016-05-13 11:55:00,144.96,145.04,144.94,144.99,6239.0,118.8703,118.9359,118.8539,118.8949,6239.0
2016-05-13 12:00:00,144.92,144.95,144.85,144.91,8933.0,118.8375,118.8621,118.7801,118.8293,8933.0
2016-05-13 12:05:00,144.87,144.98,144.8,144.87,5062.0,118.7965,118.8867,118.739,118.7965,5062.0
2016-05-13 12:10:00,144.84,144.95,144.8,144.87,3317.0,118.7719,118.8621,118.739,118.7965,3317.0
2016-05-13 12:15:00,144.96,145.0,144.88,144.88,2099.0,118.8703,118.9031,118.8047,118.8047,2099.0
2016-05-13 12:20:00,144.89,145.11,144.89,145.11,3616.0,118.8129,118.9933,118.8129,118.9933,3616.0
2016-05-13 12:25:00,145.01,145.09,144.99,145.06,2753.0,118.9113,118.9769,118.8949,118.9523,2753.0
2016-05-13 12:30:00,145.08,145.15,145.07,145.13,1896.0,118.9687,119.0261,118.9605,119.0097,1896.0
2016-05-13 12:35:00,145.1,145.14,144.97,145.01,3256.0,118.9851,119.0179,118.8785,118.9113,3256.0
2016-05-13 12:40:00,145.0,145.0,144.89,144.92,7868.0,118.9031,118.9031,118.8129,118.8375,7868.0
2016-05-13 12:45:00,144.93,144.95,144.87,144.95,4779.0,118.8457,118.8621,118.7965,118.8621,4779.0
2016-05-13 12:50:00,144.97,144.97,144.87,144.89,6016.0,118.8785,118.8785,118.7965,118.8129,6016.0
2016-05-13 12:55:00,144.88,144.98,144.88,144.89,5850.0,118.8047,118.8867,118.8047,118.8129,5850.0
2016-05-13 13:00:00,144.93,144.94,144.87,144.88,5813.0,118.8457,118.8539,118.7965,118.8047,5813.0
2016-05-13 13:05:00,144.88,144.91,144.83,144.87,6350.0,118.8047,118.8293,118.7637,118.7965,6350.0
2016-05-13 13:10:00,144.88,145.07,144.84,145.04,6047.0,118.8047,118.9605,118.7719,118.9359,6047.0
2016-05-13 13:15:00,145.01,145.05,144.97,145.05,3968.0,118.9113,118.9441,118.8785,118.9441,3968.0
2016-05-13 13:20:00,144.98,145.02,144.87,144.94,18829.0,118.8867,118.9195,118.7965,118.8539,18829.0
2016-05-13 13:25:00,144.96,144.96,144.8,144.82,25369.0,118.8703,118.8703,118.739,118.7555,25369.0
2016-05-13 13:30:00,144.8,144.86,144.78,144.81,6043.0,118.739,118.7883,118.7226,118.7472,6043.0
2016-05-13 13:35:00,144.82,144.9,144.75,144.88,9645.0,118.7555,118.8211,118.698,118.8047,9645.0
2016-05-13 13:40:00,144.83,144.86,144.75,144.83,5465.0,118.7637,118.7883,118.698,118.7637,5465.0
2016-05-13 13:45:00,144.87,144.87,144.61,144.65,7295.0,118.7965,118.7965,118.5832,118.616,7295.0
2016-05-13 13:50:00,144.62,144.62,144.48,144.6,21557.0,118.5914,118.5914,118.4766,118.575,21557.0
2016-05-13 13:55:00,144.58,144.6,144.51,144.53,3774.0,118.5586,118.575,118.5012,118.5176,3774.0
2016-05-13 14:00:00,144.52,144.52,144.45,144.5,6406.0,118.5094,118.5094,118.452,118.493,6406.0
2016-05-13 14:05:00,144.49,144.56,144.49,144.53,6328.0,118.4848,118.5422,118.4848,118.5176,6328.0
2016-05-13 14:10:00,144.58,144.59,144.45,144.49,5303.0,118.5586,118.5668,118.452,118.4848,5303.0
2016-05-13 14:15:00,144.46,144.54,144.45,144.52,6030.0,118.4602,118.5258,118.452,118.5094,6030.0
2016-05-13 14:20:00,144.47,144.5,144.37,144.4,25376.0,118.4684,118.493,118.3864,118.411,25376.0
2016-05-13 14:25:00,144.4,144.43,144.26,144.3,10724.0,118.411,118.4356,118.2962,118.329,10724.0
2016-05-13 14:30:00,144.3,144.35,144.2,144.33,8357.0,118.329,118.37,118.247,118.3536,8357.0
2016-05-13 14:35:00,144.33,144.34,144.24,144.34,14635.0,118.3536,118.3618,118.2798,118.3618,14635.0
2016-05-13 14:40:00,144.33,144.33,144.17,144.32,18144.0,118.3536,118.3536,118.2224,118.3454,18144.0
2016-05-13 14:45:00,144.26,144.42,144.25,144.39,5267.0,118.2962,118.4274,118.288,118.4028,5267.0
2016-05-13 14:50:00,144.37,144.37,144.25,144.25,5612.0,118.3864,118.3864,118.288,118.288,5612.0
2016-05-13 14:55:00,144.24,144.53,144.24,144.47,9751.0,118.2798,118.5176,118.2798,118.4684,9751.0
2016-05-13 15:00:00,144.45,144.49,144.37,144.46,15669.0,118.452,118.4848,118.3864,118.4602,15669.0
2016-05-13 15:05:00,144.47,144.48,144.35,144.38,12773.0,118.4684,118.4766,118.37,118.3946,12773.0
2016-05-13 15:10:00,144.36,144.37,144.28,144.37,4883.0,118.3782,118.3864,118.3126,118.3864,4883.0
2016-05-13 15:15:00,144.39,144.57,144.39,144.57,6967.0,118.4028,118.5504,118.4028,118.5504,6967.0
2016-05-13 15:20:00,144.5,144.62,144.5,144.55,5394.0,118.493,118.5914,118.493,118.534,5394.0
2016-05-13 15:25:00,144.53,144.55,144.38,144.41,6506.0,118.5176,118.534,118.3946,118.4192,6506.0
2016-05-13 15:30:00,144.41,144.45,144.37,144.4,7618.0,118.4192,118.452,118.3864,118.411,7618.0
2016-05-13 15:35:00,144.37,144.47,144.37,144.44,6260.0,118.3864,118.4684,118.3864,118.4438,6260.0
2016-05-13 15:40:00,144.46,144.59,144.41,144.47,9337.0,118.4602,118.5668,118.4192,118.4684,9337.0
2016-05-13 15:45:00,144.46,144.46,144.31,144.37,13727.0,118.4602,118.4602,118.3372,118.3864,13727.0
2016-05-13 15:50:00,144.39,144.42,144.25,144.25,20171.0,118.4028,118.4274,118.288,118.288,20171.0
2016-05-13 15:55:00,144.25,144.39,144.23,144.35,49936.0,118.288,118.4028,118.2716,118.37,49936.0
2016-05-16 09:30:00,144.06,144.83,144.0,144.75,23758.0,118.1322,118.7637,118.083,118.698,23758.0
2016-05-16 09:35:00,144.7,144.94,144.68,144.8,7590.0,118.657,118.8539,118.6406,118.739,7590.0
2016-05-16 09:40:00,144.85,144.93,144.67,144.71,6030.0,118.7801,118.8457,118.6324,118.6652,6030.0
2016-05-16 09:45:00,144.75,144.86,144.67,144.67,8152.0,118.698,118.7883,118.6324,118.6324,8152.0
2016-05-16 09:50:00,144.71,144.8,144.64,144.71,8770.0,118.6652,118.739,118.6078,118.6652,8770.0
2016-05-16 09:55:00,144.67,144.71,144.46,144.47,3673.0,118.6324,118.6652,118.4602,118.4684,3673.0
2016-05-16 10:00:00,144.57,144.79,144.52,144.72,7939.0,118.5504,118.7308,118.5094,118.6734,7939.0
2016-05-16 10:05:00,144.76,144.96,144.76,144.96,3659.0,118.7062,118.8703,118.7062,118.8703,3659.0
2016-05-16 10:10:00,145.0,145.1,144.97,145.08,7738.0,118.9031,118.9851,118.8785,118.9687,7738.0
2016-05-16 10:15:00,145.04,145.17,144.99,145.16,4464.0,118.9359,119.0425,118.8949,119.0343,4464.0
2016-05-16 10:20:00,145.09,145.09,144.91,144.93,3546.0,118.9769,118.9769,118.8293,118.8457,3546.0
2016-05-16 10:25:00,145.01,145.07,144.92,144.92,6210.0,118.9113,118.9605,118.8375,118.8375,6210.0
2016-05-16 10:30:00,144.97,144.98,144.79,144.84,7737.0,118.8785,118.8867,118.7308,118.7719,7737.0
2016-05-16 10:35:00,144.86,144.9,144.83,144.9,2996.0,118.7883,118.8211,118.7637,118.8211,2996.0
2016-05-16 10:40:00,144.86,144.87,144.72,144.75,10551.0,118.7883,118.7965,118.6734,118.698,10551.0
2016-05-16 10:45:00,144.72,144.83,144.69,144.83,7882.0,118.6734,118.7637,118.6488,118.7637,7882.0
2016-05-16 10:50:00,144.84,144.85,144.77,144.78,21314.0,118.7719,118.7801,118.7144,118.7226,21314.0
2016-05-16 10:55:00,144.79,144.82,144.74,144.79,10927.0,118.7308,118.7555,118.6898,118.7308,10927.0
2016-05-16 11:00:00,144.76,144.91,144.75,144.91,12233.0,118.7062,118.8293,118.698,118.8293,12233.0
2016-05-16 11:05:00,144.91,144.95,144.85,144.92,15382.0,118.8293,118.8621,118.7801,118.8375,15382.0
2016-05-16 11:10:00,144.92,144.96,144.8,144.84,9213.0,118.8375,118.8703,118.739,118.7719,9213.0
2016-05-16 11:15:00,144.85,144.9,144.85,144.9,1009.0,118.7801,118.8211,118.7801,118.8211,1009.0
2016-05-16 11:20:00,144.89,145.05,144.85,145.03,5790.0,118.8129,118.9441,118.7801,118.9277,5790.0
2016-05-16 11:25:00,145.03,145.11,145.0,145.03,9245.0,118.9277,118.9933,118.9031,118.9277,9245.0
2016-05-16 11:30:00,145.03,145.16,145.03,145.14,1500.0,118.9277,119.0343,118.9277,119.0179,1500.0
2016-05-16 11:35:00,145.06,145.17,145.06,145.14,5586.0,118.9523,119.0425,118.9523,119.0179,5586.0
2016-05-16 11:40:00,145.13,145.16,145.04,145.06,3753.0,119.0097,119.0343,118.9359,118.9523,3753.0
2016-05-16 11:45:00,145.06,145.22,145.06,145.09,9856.0,118.9523,119.0835,118.9523,118.9769,9856.0
2016-05-16 11:50:00,145.07,145.13,145.06,145.06,1037.0,118.9605,119.0097,118.9523,118.9523,1037.0
2016-05-16 11:55:00,145.1,145.12,145.06,145.11,3165.0,118.9851,119.0015,118.9523,118.9933,3165.0
2016-05-16 12:00:00,145.11,145.15,144.99,144.99,8620.0,118.9933,119.0261,118.8949,118.8949,8620.0
2016-05-16 12:05:00,144.95,145.09,144.93,145.06,3888.0,118.8621,118.9769,118.8457,118.9523,3888.0
2016-05-16 12:10:00,145.08,145.09,144.95,145.02,4300.0,118.9687,118.9769,118.8621,118.9195,4300.0
2016-05-16 12:15:00,144.98,145.06,144.97,145.01,5969.0,118.8867,118.9523,118.8785,118.9113,5969.0
2016-05-16 12:20:00,145.04,145.07,144.96,144.96,5988.0,118.9359,118.9605,118.8703,118.8703,5988.0
2016-05-16 12:25:00,144.97,144.98,144.82,144.83,6362.0,118.8785,118.8867,118.7555,118.7637,6362.0
2016-05-16 12:30:00,144.82,144.87,144.81,144.87,6532.0,118.7555,118.7965,118.7472,118.7965,6532.0
2016-05-16 12:35:00,144.85,145.0,144.84,145.0,4083.0,118.7801,118.9031,118.7719,118.9031,4083.0
2016-05-16 12:40:00,145.0,145.02,144.89,144.94,16281.0,118.9031,118.9195,118.8129,118.8539,16281.0
2016-05-16 12:45:00,144.94,144.97,144.89,144.92,4712.0,118.8539,118.8785,118.8129,118.8375,4712.0
2016-05-16 12:50:00,144.9,144.96,144.88,144.95,7839.0,118.8211,118.8703,118.8047,118.8621,7839.0
2016-05-16 12:55:00,144.95,145.01,144.93,144.99,7025.0,118.8621,118.9113,118.8457,118.8949,7025.0
2016-05-16 13:00:00,145.0,145.14,144.98,145.11,29629.0,118.9031,119.0179,118.8867,118.9933,29629.0
2016-05-16 13:05:00,145.12,145.2,145.12,145.2,2265.0,119.0015,119.0671,119.0015,119.0671,2265.0
2016-05-16 13:10:00,145.18,145.24,145.16,145.24,2560.0,119.0507,119.0999,119.0343,119.0999,2560.0
2016-05-16 13:15:00,145.24,145.3,145.24,145.27,6369.0,119.0999,119.1491,119.0999,119.1245,6369.0
2016-05-16 13:20:00,145.28,145.3,145.18,145.22,8902.0,119.1327,119.1491,119.0507,119.0835,8902.0
2016-05-16 13:25:00,145.23,145.28,145.21,145.28,3348.0,119.0917,119.1327,119.0753,119.1327,3348.0
2016-05-16 13:30:00,145.28,145.35,145.27,145.3,7008.0,119.1327,119.1901,119.1245,119.1491,7008.0
2016-05-16 13:35:00,145.31,145.33,145.27,145.27,2700.0,119.1573,119.1737,119.1245,119.1245,2700.0
2016-05-16 13:40:00,145.27,145.29,145.16,145.16,5320.0,119.1245,119.1409,119.0343,119.0343,5320.0
2016-05-16 13:45:00,145.19,145.31,145.19,145.31,4946.0,119.0589,119.1573,119.0589,119.1573,4946.0
2016-05-16 13:50:00,145.32,145.41,145.32,145.41,3904.0,119.1655,119.2393,119.1655,119.2393,3904.0
2016-05-16 13:55:00,145.43,145.47,145.38,145.39,7386.0,119.2557,119.2885,119.2147,119.2229,7386.0
2016-05-16 14:00:00,145.43,145.55,145.39,145.55,4708.0,119.2557,119.3541,119.2229,119.3541,4708.0
2016-05-16 14:05:00,145.58,145.66,145.56,145.58,5070.0,119.3787,119.4443,119.3623,119.3787,5070.0
2016-05-16 14:10:00,145.57,145.75,145.57,145.71,5102.0,119.3705,119.5181,119.3705,119.4853,5102.0
2016-05-16 14:15:00,145.66,145.68,145.61,145.68,7000.0,119.4443,119.4607,119.4033,119.4607,7000.0
2016-05-16 14:20:00,145.66,145.71,145.64,145.65,7148.0,119.4443,119.4853,119.4279,119.4361,7148.0
2016-05-16 14:25:00,145.64,145.7,145.62,145.66,5320.0,119.4279,119.4771,119.4115,119.4443,5320.0
2016-05-16 14:30:00,145.63,145.67,145.52,145.54,6400.0,119.4197,119.4525,119.3295,119.3459,6400.0
2016-05-16 14:35:00,145.53,145.53,145.44,145.44,4952.0,119.3377,119.3377,119.2639,119.2639,4952.0
2016-05-16 14:40:00,145.42,145.58,145.42,145.56,10887.0,119.2475,119.3787,119.2475,119.3623,10887.0
2016-05-16 14:45:00,145.59,145.82,145.56,145.74,14641.0,119.3869,119.5755,119.3623,119.5099,14641.0
2016-05-16 14:50:00,145.72,145.74,145.54,145.6,6944.0,119.4935,119.5099,119.3459,119.3951,6944.0
2016-05-16 14:55:00,145.59,145.62,145.52,145.57,8960.0,119.3869,119.4115,119.3295,119.3705,8960.0
2016-05-16 15:00:00,145.59,145.74,145.55,145.68,26430.0,119.3869,119.5099,119.3541,119.4607,26430.0
2016-05-16 15:05:00,145.7,145.71,145.64,145.71,6662.0,119.4771,119.4853,119.4279,119.4853,6662.0
2016-05-16 15:10:00,145.69,145.7,145.54,145.56,8995.0,119.4689,119.4771,119.3459,119.3623,8995.0
2016-05-16 15:15:00,145.55,145.55,145.48,145.52,7932.0,119.3541,119.3541,119.2967,119.3295,7932.0
2016-05-16 15:20:00,145.52,145.59,145.51,145.57,9001.0,119.3295,119.3869,119.3213,119.3705,9001.0
2016-05-16 15:25:00,145.57,145.57,145.5,145.5,5475.0,119.3705,119.3705,119.3131,119.3131,5475.0
2016-05-16 15:30:00,145.51,145.51,145.4,145.44,9985.0,119.3213,119.3213,119.2311,119.2639,9985.0
2016-05-16 15:35:00,145.4,145.54,145.4,145.54,12081.0,119.2311,119.3459,119.2311,119.3459,12081.0
2016-05-16 15:40:00,145.52,145.55,145.46,145.53,24135.0,119.3295,119.3541,119.2803,119.3377,24135.0
2016-05-16 15:45:00,145.5,145.54,145.29,145.38,26316.0,119.3131,119.3459,119.1409,119.2147,26316.0
2016-05-16 15:50:00,145.38,145.39,145.26,145.31,28755.0,119.2147,119.2229,119.1163,119.1573,28755.0
2016-05-16 15:55:00,145.3,145.34,145.24,145.3,57404.0,119.1491,119.1819,119.0999,119.1491,57404.0
2016-05-17 09:30:00,145.43,147.0,145.11,146.66,97127.0,119.2557,120.5431,118.9933,120.2643,97127.0
2016-05-17 09:35:00,146.33,147.16,146.17,146.91,46508.0,119.9937,120.6743,119.8625,120.4693,46508.0
2016-05-17 09:40:00,146.85,146.9,145.67,145.67,30354.0,120.4201,120.4611,119.4525,119.4525,30354.0
2016-05-17 09:45:00,145.79,146.55,145.74,146.34,39598.0,119.5509,120.1741,119.5099,120.0019,39598.0
2016-05-17 09:50:00,146.34,146.43,145.62,145.89,19071.0,120.0019,120.0757,119.4115,119.6329,19071.0
2016-05-17 09:55:00,145.81,146.3,145.76,146.25,32836.0,119.5673,119.9691,119.5263,119.9281,32836.0
2016-05-17 10:00:00,146.27,146.3,145.77,145.9,22412.0,119.9445,119.9691,119.5345,119.6411,22412.0
2016-05-17 10:05:00,145.99,145.99,145.42,145.47,10020.0,119.7149,119.7149,119.2475,119.2885,10020.0
2016-05-17 10:10:00,145.42,145.47,145.05,145.05,11807.0,119.2475,119.2885,118.9441,118.9441,11807.0
2016-05-17 10:15:00,145.14,145.49,145.02,145.46,14100.0,119.0179,119.3049,118.9195,119.2803,14100.0
2016-05-17 10:20:00,145.49,145.7,145.26,145.4,23530.0,119.3049,119.4771,119.1163,119.2311,23530.0
2016-05-17 10:25:00,145.4,145.56,145.36,145.36,11252.0,119.2311,119.3623,119.1983,119.1983,11252.0
2016-05-17 10:30:00,145.36,145.4,145.12,145.31,9862.0,119.1983,119.2311,119.0015,119.1573,9862.0
2016-05-17 10:35:00,145.27,145.36,145.11,145.31,9959.0,119.1245,119.1983,118.9933,119.1573,9959.0
2016-05-17 10:40:00,145.36,145.68,145.19,145.64,14108.0,119.1983,119.4607,119.0589,119.4279,14108.0
2016-05-17 10:45:00,145.62,145.66,145.46,145.46,12259.0,119.4115,119.4443,119.2803,119.2803,12259.0
2016-05-17 10:50:00,145.38,145.48,145.22,145.24,12514.0,119.2147,119.2967,119.0835,119.0999,12514.0
2016-05-17 10:55:00,145.28,145.55,145.23,145.55,13211.0,119.1327,119.3541,119.0917,119.3541,13211.0
2016-05-17 11:00:00,145.42,145.52,145.36,145.44,21390.0,119.2475,119.3295,119.1983,119.2639,21390.0
2016-05-17 11:05:00,145.41,145.48,145.24,145.25,12798.0,119.2393,119.2967,119.0999,119.1081,12798.0
2016-05-17 11:10:00,145.24,145.35,145.15,145.3,15615.0,119.0999,119.1901,119.0261,119.1491,15615.0
2016-05-17 11:15:00,145.29,145.39,145.21,145.31,14343.0,119.1409,119.2229,119.0753,119.1573,14343.0
2016-05-17 11:20:00,145.27,145.3,145.17,145.27,11913.0,119.1245,119.1491,119.0425,119.1245,11913.0
2016-05-17 11:25:00,145.29,145.31,145.07,145.17,14150.0,119.1409,119.1573,118.9605,119.0425,14150.0
2016-05-17 11:30:00,145.14,145.28,145.11,145.25,5376.0,119.0179,119.1327,118.9933,119.1081,5376.0
2016-05-17 11:35:00,145.25,145.49,145.21,145.49,7100.0,119.1081,119.3049,119.0753,119.3049,7100.0
2016-05-17 11:40:00,145.52,145.52,145.41,145.51,4800.0,119.3295,119.3295,119.2393,119.3213,4800.0
2016-05-17 11:45:00,145.52,145.76,145.5,145.74,8711.0,119.3295,119.5263,119.3131,119.5099,8711.0
2016-05-17 11:50:00,145.7,145.81,145.64,145.67,14504.0,119.4771,119.5673,119.4279,119.4525,14504.0
2016-05-17 11:55:00,145.69,145.78,145.6,145.78,6719.0,119.4689,119.5427,119.3951,119.5427,6719.0
2016-05-17 12:00:00,145.74,145.81,145.64,145.64,14561.0,119.5099,119.5673,119.4279,119.4279,14561.0
2016-05-17 12:05:00,145.66,145.66,145.51,145.51,2000.0,119.4443,119.4443,119.3213,119.3213,2000.0
2016-05-17 12:10:00,145.48,145.53,145.44,145.47,7635.0,119.2967,119.3377,119.2639,119.2885,7635.0
2016-05-17 12:15:00,145.49,145.54,145.38,145.38,11800.0,119.3049,119.3459,119.2147,119.2147,11800.0
2016-05-17 12:20:00,145.39,145.4,145.27,145.27,3096.0,119.2229,119.2311,119.1245,119.1245,3096.0
2016-05-17 12:25:00,145.23,145.5,145.21,145.49,8822.0,119.0917,119.3131,119.0753,119.3049,8822.0
2016-05-17 12:30:00,145.5,145.59,145.43,145.57,12913.0,119.3131,119.3869,119.2557,119.3705,12913.0
2016-05-17 12:35:00,145.55,145.64,145.54,145.62,7351.0,119.3541,119.4279,119.3459,119.4115,7351.0
2016-05-17 12:40:00,145.59,145.61,145.49,145.49,7832.0,119.3869,119.4033,119.3049,119.3049,7832.0
2016-05-17 12:45:00,145.48,145.49,145.41,145.43,4608.0,119.2967,119.3049,119.2393,119.2557,4608.0
2016-05-17 12:50:00,145.46,145.48,145.31,145.39,10648.0,119.2803,119.2967,119.1573,119.2229,10648.0
2016-05-17 12:55:00,145.38,145.56,145.3,145.51,10186.0,119.2147,119.3623,119.1491,119.3213,10186.0
2016-05-17 13:00:00,145.48,145.48,145.25,145.33,8740.0,119.2967,119.2967,119.1081,119.1737,8740.0
2016-05-17 13:05:00,145.37,145.42,145.29,145.32,8048.0,119.2065,119.2475,119.1409,119.1655,8048.0
2016-05-17 13:10:00,145.31,145.47,145.25,145.47,6934.0,119.1573,119.2885,119.1081,119.2885,6934.0
2016-05-17 13:15:00,145.48,145.56,145.48,145.55,2700.0,119.2967,119.3623,119.2967,119.3541,2700.0
2016-05-17 13:20:00,145.56,145.6,145.31,145.31,6882.0,119.3623,119.3951,119.1573,119.1573,6882.0
2016-05-17 13:25:00,145.3,145.46,145.29,145.34,10044.0,119.1491,119.2803,119.1409,119.1819,10044.0
2016-05-17 13:30:00,145.33,145.64,145.33,145.59,9342.0,119.1737,119.4279,119.1737,119.3869,9342.0
2016-05-17 13:35:00,145.54,145.57,145.41,145.41,6085.0,119.3459,119.3705,119.2393,119.2393,6085.0
2016-05-17 13:40:00,145.4,145.46,145.33,145.34,7973.0,119.2311,119.2803,119.1737,119.1819,7973.0
2016-05-17 13:45:00,145.32,145.35,145.24,145.25,5868.0,119.1655,119.1901,119.0999,119.1081,5868.0
2016-05-17 13:50:00,145.24,145.24,145.17,145.19,4136.0,119.0999,119.0999,119.0425,119.0589,4136.0
2016-05-17 13:55:00,145.18,145.19,144.99,145.0,13316.0,119.0507,119.0589,118.8949,118.9031,13316.0
2016-05-17 14:00:00,145.02,145.02,144.92,144.97,8022.0,118.9195,118.9195,118.8375,118.8785,8022.0
2016-05-17 14:05:00,144.99,144.99,144.84,144.86,12460.0,118.8949,118.8949,118.7719,118.7883,12460.0
2016-05-17 14:10:00,144.83,144.89,144.78,144.85,9431.0,118.7637,118.8129,118.7226,118.7801,9431.0
2016-05-17 14:15:00,144.85,144.86,144.46,144.46,13520.0,118.7801,118.7883,118.4602,118.4602,13520.0
2016-05-17 14:20:00,144.48,144.51,144.26,144.47,14936.0,118.4766,118.5012,118.2962,118.4684,14936.0
2016-05-17 14:25:00,144.46,144.7,144.37,144.61,29361.0,118.4602,118.657,118.3864,118.5832,29361.0
2016-05-17 14:30:00,144.49,144.56,144.36,144.51,7467.0,118.4848,118.5422,118.3782,118.5012,7467.0
2016-05-17 14:35:00,144.49,144.71,144.43,144.59,9604.0,118.4848,118.6652,118.4356,118.5668,9604.0
2016-05-17 14:40:00,144.59,144.73,144.58,144.71,5698.0,118.5668,118.6816,118.5586,118.6652,5698.0
2016-05-17 14:45:00,144.7,144.92,144.66,144.87,8334.0,118.657,118.8375,118.6242,118.7965,8334.0
2016-05-17 14:50:00,144.83,144.87,144.65,144.68,15209.0,118.7637,118.7965,118.616,118.6406,15209.0
2016-05-17 14:55:00,144.65,144.98,144.6,144.98,9362.0,118.616,118.8867,118.575,118.8867,9362.0
2016-05-17 15:00:00,144.93,144.98,144.84,144.92,19158.0,118.8457,118.8867,118.7719,118.8375,19158.0
2016-05-17 15:05:00,144.94,145.23,144.94,145.12,13368.0,118.8539,119.0917,118.8539,119.0015,13368.0
2016-05-17 15:10:00,145.09,145.12,144.9,144.96,9207.0,118.9769,119.0015,118.8211,118.8703,9207.0
2016-05-17 15:15:00,144.98,145.0,144.77,144.8,10259.0,118.8867,118.9031,118.7144,118.739,10259.0
2016-05-17 15:20:00,144.78,144.87,144.74,144.8,7970.0,118.7226,118.7965,118.6898,118.739,7970.0
2016-05-17 15:25:00,144.84,144.85,144.58,144.78,13951.0,118.7719,118.7801,118.5586,118.7226,13951.0
2016-05-17 15:30:00,144.8,144.92,144.73,144.92,10281.0,118.739,118.8375,118.6816,118.8375,10281.0
2016-05-17 15:35:00,144.92,145.19,144.88,145.09,22183.0,118.8375,119.0589,118.8047,118.9769,22183.0
2016-05-17 15:40:00,145.12,145.14,144.9,144.95,10739.0,119.0015,119.0179,118.8211,118.8621,10739.0
2016-05-17 15:45:00,144.95,145.03,144.85,144.9,26241.0,118.8621,118.9277,118.7801,118.8211,26241.0
2016-05-17 15:50:00,144.9,145.07,144.86,145.07,26033.0,118.8211,118.9605,118.7883,118.9605,26033.0
2016-05-17 15:55:00,145.07,145.11,144.97,145.0,96237.0,118.9605,118.9933,118.8785,118.9031,96237.0
2016-05-18 09:30:00,144.31,144.94,144.27,144.38,29514.0,118.3372,118.8539,118.3044,118.3946,29514.0
2016-05-18 09:35:00,144.41,144.78,144.4,144.65,12704.0,118.4192,118.7226,118.411,118.616,12704.0
2016-05-18 09:40:00,144.7,144.82,144.45,144.58,21611.0,118.657,118.7555,118.452,118.5586,21611.0
2016-05-18 09:45:00,144.53,144.75,144.47,144.49,7603.0,118.5176,118.698,118.4684,118.4848,7603.0
2016-05-18 09:50:00,144.53,144.73,144.37,144.73,9604.0,118.5176,118.6816,118.3864,118.6816,9604.0
2016-05-18 09:55:00,144.72,144.94,144.68,144.82,5057.0,118.6734,118.8539,118.6406,118.7555,5057.0
2016-05-18 10:00:00,144.86,145.28,144.86,145.23,9526.0,118.7883,119.1327,118.7883,119.0917,9526.0
2016-05-18 10:05:00,145.15,145.53,145.15,145.39,11165.0,119.0261,119.3377,119.0261,119.2229,11165.0
2016-05-18 10:10:00,145.39,145.92,145.39,145.92,12062.0,119.2229,119.6575,119.2229,119.6575,12062.0
2016-05-18 10:15:00,145.81,145.81,145.67,145.71,7680.0,119.5673,119.5673,119.4525,119.4853,7680.0
2016-05-18 10:20:00,145.68,145.7,145.46,145.47,9691.0,119.4607,119.4771,119.2803,119.2885,9691.0
2016-05-18 10:25:00,145.51,145.62,145.37,145.4,9196.0,119.3213,119.4115,119.2065,119.2311,9196.0
2016-05-18 10:30:00,145.4,145.47,145.27,145.3,17227.0,119.2311,119.2885,119.1245,119.1491,17227.0
2016-05-18 10:35:00,145.33,145.37,145.02,145.02,8412.0,119.1737,119.2065,118.9195,118.9195,8412.0
2016-05-18 10:40:00,144.96,144.98,144.78,144.9,8693.0,118.8703,118.8867,118.7226,118.8211,8693.0
2016-05-18 10:45:00,144.91,145.08,144.89,144.96,6806.0,118.8293,118.9687,118.8129,118.8703,6806.0
2016-05-18 10:50:00,144.93,144.93,144.55,144.6,7442.0,118.8457,118.8457,118.534,118.575,7442.0
2016-05-18 10:55:00,144.5,144.61,144.43,144.46,17439.0,118.493,118.5832,118.4356,118.4602,17439.0
2016-05-18 11:00:00,144.5,144.55,144.43,144.49,23694.0,118.493,118.534,118.4356,118.4848,23694.0
2016-05-18 11:05:00,144.54,144.55,144.4,144.48,4812.0,118.5258,118.534,118.411,118.4766,4812.0
2016-05-18 11:10:00,144.61,144.69,144.57,144.67,8103.0,118.5832,118.6488,118.5504,118.6324,8103.0
2016-05-18 11:15:00,144.67,144.7,144.58,144.6,11852.0,118.6324,118.657,118.5586,118.575,11852.0
2016-05-18 11:20:00,144.62,144.73,144.55,144.55,15704.0,118.5914,118.6816,118.534,118.534,15704.0
2016-05-18 11:25:00,144.6,144.91,144.59,144.9,4806.0,118.575,118.8293,118.5668,118.8211,4806.0
2016-05-18 11:30:00,144.87,145.02,144.87,144.93,10190.0,118.7965,118.9195,118.7965,118.8457,10190.0
2016-05-18 11:35:00,144.93,145.16,144.88,145.04,6193.0,118.8457,119.0343,118.8047,118.9359,6193.0
2016-05-18 11:40:00,145.02,145.05,144.89,144.93,5207.0,118.9195,118.9441,118.8129,118.8457,5207.0
2016-05-18 11:45:00,144.95,144.95,144.78,144.78,4338.0,118.8621,118.8621,118.7226,118.7226,4338.0
2016-05-18 11:50:00,144.85,144.88,144.7,144.71,3079.0,118.7801,118.8047,118.657,118.6652,3079.0
2016-05-18 11:55:00,144.69,144.74,144.38,144.41,13524.0,118.6488,118.6898,118.3946,118.4192,13524.0
2016-05-18 12:00:00,144.43,144.54,144.38,144.38,4033.0,118.4356,118.5258,118.3946,118.3946,4033.0
2016-05-18 12:05:00,144.35,144.69,144.34,144.69,2750.0,118.37,118.6488,118.3618,118.6488,2750.0
2016-05-18 12:10:00,144.66,144.69,144.56,144.64,5009.0,118.6242,118.6488,118.5422,118.6078,5009.0
2016-05-18 12:15:00,144.64,144.64,144.41,144.58,8633.0,118.6078,118.6078,118.4192,118.5586,8633.0
2016-05-18 12:20:00,144.57,144.74,144.55,144.71,8632.0,118.5504,118.6898,118.534,118.6652,8632.0
2016-05-18 12:25:00,144.71,144.76,144.5,144.51,5827.0,118.6652,118.7062,118.493,118.5012,5827.0
2016-05-18 12:30:00,144.51,144.57,144.5,144.56,7823.0,118.5012,118.5504,118.493,118.5422,7823.0
2016-05-18 12:35:00,144.57,144.57,144.5,144.5,2695.0,118.5504,118.5504,118.493,118.493,2695.0
2016-05-18 12:40:00,144.56,144.69,144.51,144.64,8274.0,118.5422,118.6488,118.5012,118.6078,8274.0
2016-05-18 12:45:00,144.64,144.73,144.64,144.68,3916.0,118.6078,118.6816,118.6078,118.6406,3916.0
2016-05-18 12:50:00,144.64,144.67,144.5,144.67,8498.0,118.6078,118.6324,118.493,118.6324,8498.0
2016-05-18 12:55:00,144.69,144.81,144.62,144.73,16182.0,118.6488,118.7472,118.5914,118.6816,16182.0
2016-05-18 13:00:00,144.75,144.98,144.69,144.86,13634.0,118.698,118.8867,118.6488,118.7883,13634.0
2016-05-18 13:05:00,144.84,144.85,144.49,144.51,27651.0,118.7719,118.7801,118.4848,118.5012,27651.0
2016-05-18 13:10:00,144.51,144.69,144.49,144.65,32865.0,118.5012,118.6488,118.4848,118.616,32865.0
2016-05-18 13:15:00,144.72,144.84,144.72,144.77,4257.0,118.6734,118.7719,118.6734,118.7144,4257.0
2016-05-18 13:20:00,144.77,145.14,144.77,145.11,4725.0,118.7144,119.0179,118.7144,118.9933,4725.0
2016-05-18 13:25:00,145.1,145.11,145.0,145.02,4169.0,118.9851,118.9933,118.9031,118.9195,4169.0
2016-05-18 13:30:00,145.02,145.16,144.95,145.01,7107.0,118.9195,119.0343,118.8621,118.9113,7107.0
2016-05-18 13:35:00,145.09,145.14,145.04,145.07,3500.0,118.9769,119.0179,118.9359,118.9605,3500.0
2016-05-18 13:40:00,145.14,145.17,145.03,145.03,7604.0,119.0179,119.0425,118.9277,118.9277,7604.0
2016-05-18 13:45:00,145.07,145.34,145.04,145.22,7864.0,118.9605,119.1819,118.9359,119.0835,7864.0
2016-05-18 13:50:00,145.19,145.2,144.9,144.94,4601.0,119.0589,119.0671,118.8211,118.8539,4601.0
2016-05-18 13:55:00,144.99,145.13,144.96,144.96,3687.0,118.8949,119.0097,118.8703,118.8703,3687.0
2016-05-18 14:00:00,144.95,144.95,144.18,144.32,12685.0,118.8621,118.8621,118.2306,118.3454,12685.0
2016-05-18 14:05:00,144.19,144.42,143.73,144.4,14534.0,118.2388,118.4274,117.8616,118.411,14534.0
2016-05-18 14:10:00,144.28,144.39,144.04,144.16,14759.0,118.3126,118.4028,118.1158,118.2142,14759.0
2016-05-18 14:15:00,144.09,144.18,143.83,144.18,9910.0,118.1568,118.2306,117.9436,118.2306,9910.0
2016-05-18 14:20:00,144.18,144.26,143.9,144.08,9184.0,118.2306,118.2962,118.001,118.1486,9184.0
2016-05-18 14:25:00,144.06,144.06,143.56,143.7,14571.0,118.1322,118.1322,117.7222,117.837,14571.0
2016-05-18 14:30:00,143.65,143.65,143.41,143.57,7591.0,117.796,117.796,117.5992,117.7304,7591.0
2016-05-18 14:35:00,143.69,143.87,143.6,143.85,11135.0,117.8288,117.9764,117.755,117.96,11135.0
2016-05-18 14:40:00,143.77,144.04,143.66,143.88,9890.0,117.8944,118.1158,117.8042,117.9846,9890.0
2016-05-18 14:45:00,143.87,143.95,143.73,143.95,5047.0,117.9764,118.042,117.8616,118.042,5047.0
2016-05-18 14:50:00,144.01,144.18,143.95,143.95,5306.0,118.0912,118.2306,118.042,118.042,5306.0
2016-05-18 14:55:00,143.96,144.2,143.89,144.18,7593.0,118.0502,118.247,117.9928,118.2306,7593.0
2016-05-18 15:00:00,144.23,144.5,144.11,144.3,12905.0,118.2716,118.493,118.1732,118.329,12905.0
2016-05-18 15:05:00,144.29,144.4,144.16,144.2,6666.0,118.3208,118.411,118.2142,118.247,6666.0
2016-05-18 15:10:00,144.21,144.21,143.84,143.99,11515.0,118.2552,118.2552,117.9518,118.0748,11515.0
2016-05-18 15:15:00,143.97,144.03,143.82,144.03,7915.0,118.0584,118.1076,117.9354,118.1076,7915.0
2016-05-18 15:20:00,144.06,144.06,143.78,143.84,8673.0,118.1322,118.1322,117.9026,117.9518,8673.0
2016-05-18 15:25:00,143.84,143.89,143.7,143.7,4377.0,117.9518,117.9928,117.837,117.837,4377.0
2016-05-18 15:30:00,143.71,144.05,143.71,143.99,13666.0,117.8452,118.124,117.8452,118.0748,13666.0
2016-05-18 15:35:00,144.04,144.1,143.74,143.79,15408.0,118.1158,118.165,117.8698,117.9108,15408.0
2016-05-18 15:40:00,143.82,144.06,143.82,144.06,7957.0,117.9354,118.1322,117.9354,118.1322,7957.0
2016-05-18 15:45:00,144.1,144.32,144.04,144.13,14388.0,118.165,118.3454,118.1158,118.1896,14388.0
2016-05-18 15:50:00,144.14,144.19,144.02,144.08,33275.0,118.1978,118.2388,118.0994,118.1486,33275.0
2016-05-18 15:55:00,144.11,144.36,144.07,144.28,34557.0,118.1732,118.3782,118.1404,118.3126,34557.0
2016-05-19 09:30:00,143.46,143.8,143.43,143.6,13903.0,117.6402,117.919,117.6156,117.755,13903.0
2016-05-19 09:35:00,143.52,143.52,143.17,143.49,4000.0,117.6894,117.6894,117.4024,117.6648,4000.0
2016-05-19 09:40:00,143.54,143.96,143.54,143.96,3546.0,117.7058,118.0502,117.7058,118.0502,3546.0
2016-05-19 09:45:00,143.95,143.95,143.26,143.26,9528.0,118.042,118.042,117.4762,117.4762,9528.0
2016-05-19 09:50:00,143.3,143.3,142.69,142.8,24124.0,117.509,117.509,117.0088,117.099,24124.0
2016-05-19 09:55:00,142.83,142.92,142.49,142.49,8156.0,117.1236,117.1974,116.8448,116.8448,8156.0
2016-05-19 10:00:00,142.54,142.83,142.54,142.69,5570.0,116.8858,117.1236,116.8858,117.0088,5570.0
2016-05-19 10:05:00,142.73,142.74,142.55,142.71,2566.0,117.0416,117.0498,116.894,117.0252,2566.0
2016-05-19 10:10:00,142.74,142.81,142.5,142.54,6819.0,117.0498,117.1072,116.853,116.8858,6819.0
2016-05-19 10:15:00,142.65,142.76,142.61,142.65,9013.0,116.976,117.0662,116.9432,116.976,9013.0
2016-05-19 10:20:00,142.71,142.75,142.59,142.63,6725.0,117.0252,117.058,116.9268,116.9596,6725.0
2016-05-19 10:25:00,142.64,142.98,142.56,142.89,30021.0,116.9678,117.2466,116.9022,117.1728,30021.0
2016-05-19 10:30:00,142.98,143.16,142.84,143.12,9094.0,117.2466,117.3942,117.1318,117.3614,9094.0
2016-05-19 10:35:00,143.19,143.19,142.84,142.88,4828.0,117.4188,117.4188,117.1318,117.1646,4828.0
2016-05-19 10:40:00,142.84,143.11,142.84,143.05,4408.0,117.1318,117.3532,117.1318,117.304,4408.0
2016-05-19 10:45:00,143.09,143.1,142.73,142.98,9882.0,117.3368,117.345,117.0416,117.2466,9882.0
2016-05-19 10:50:00,142.93,142.93,142.52,142.55,5489.0,117.2056,117.2056,116.8694,116.894,5489.0
2016-05-19 10:55:00,142.55,142.69,142.55,142.65,3338.0,116.894,117.0088,116.894,116.976,3338.0
2016-05-19 11:00:00,142.7,142.72,142.53,142.58,34315.0,117.017,117.0334,116.8776,116.9186,34315.0
2016-05-19 11:05:00,142.58,142.7,142.54,142.59,10444.0,116.9186,117.017,116.8858,116.9268,10444.0
2016-05-19 11:10:00,142.54,142.68,142.51,142.6,8294.0,116.8858,117.0006,116.8612,116.935,8294.0
2016-05-19 11:15:00,142.62,142.79,142.59,142.78,3603.0,116.9514,117.0908,116.9268,117.0826,3603.0
2016-05-19 11:20:00,142.78,142.84,142.66,142.84,5513.0,117.0826,117.1318,116.9842,117.1318,5513.0
2016-05-19 11:25:00,142.8,142.94,142.69,142.77,5051.0,117.099,117.2138,117.0088,117.0744,5051.0
2016-05-19 11:30:00,142.74,142.87,142.67,142.77,3896.0,117.0498,117.1564,116.9924,117.0744,3896.0
2016-05-19 11:35:00,142.76,142.76,142.65,142.65,3883.0,117.0662,117.0662,116.976,116.976,3883.0
2016-05-19 11:40:00,142.71,142.72,142.55,142.62,4866.0,117.0252,117.0334,116.894,116.9514,4866.0
2016-05-19 11:45:00,142.58,142.81,142.55,142.79,4030.0,116.9186,117.1072,116.894,117.0908,4030.0
2016-05-19 11:50:00,142.76,142.77,142.69,142.69,2500.0,117.0662,117.0744,117.0088,117.0088,2500.0
2016-05-19 11:55:00,142.68,142.91,142.63,142.91,4944.0,117.0006,117.1892,116.9596,117.1892,4944.0
2016-05-19 12:00:00,142.85,142.91,142.77,142.86,8354.0,117.14,117.1892,117.0744,117.1482,8354.0
2016-05-19 12:05:00,142.87,142.98,142.82,142.98,6889.0,117.1564,117.2466,117.1154,117.2466,6889.0
2016-05-19 12:10:00,143.0,143.24,142.99,143.23,2719.0,117.263,117.4598,117.2548,117.4516,2719.0
2016-05-19 12:15:00,143.21,143.3,143.17,143.2,3493.0,117.4352,117.509,117.4024,117.427,3493.0
2016-05-19 12:20:00,143.15,143.21,143.0,143.04,1950.0,117.386,117.4352,117.263,117.2958,1950.0
2016-05-19 12:25:00,143.07,143.07,142.93,142.97,1298.0,117.3204,117.3204,117.2056,117.2384,1298.0
2016-05-19 12:30:00,142.95,142.97,142.58,142.78,31709.0,117.222,117.2384,116.9186,117.0826,31709.0
2016-05-19 12:35:00,142.74,142.79,142.64,142.78,14554.0,117.0498,117.0908,116.9678,117.0826,14554.0
2016-05-19 12:40:00,142.75,142.86,142.68,142.8,6369.0,117.058,117.1482,117.0006,117.099,6369.0
2016-05-19 12:45:00,142.85,142.87,142.6,142.6,6277.0,117.14,117.1564,116.935,116.935,6277.0
2016-05-19 12:50:00,142.65,142.65,142.39,142.46,11568.0,116.976,116.976,116.7628,116.8202,11568.0
2016-05-19 12:55:00,142.47,142.48,142.32,142.44,10890.0,116.8284,116.8366,116.7054,116.8038,10890.0
2016-05-19 13:00:00,142.41,142.51,142.34,142.51,10193.0,116.7792,116.8612,116.7218,116.8612,10193.0
2016-05-19 13:05:00,142.51,142.55,142.41,142.47,5899.0,116.8612,116.894,116.7792,116.8284,5899.0
2016-05-19 13:10:00,142.47,142.53,142.43,142.46,11289.0,116.8284,116.8776,116.7956,116.8202,11289.0
2016-05-19 13:15:00,142.45,142.47,142.31,142.34,15918.0,116.812,116.8284,116.6972,116.7218,15918.0
2016-05-19 13:20:00,142.36,142.44,142.34,142.35,13390.0,116.7382,116.8038,116.7218,116.73,13390.0
2016-05-19 13:25:00,142.34,142.43,142.32,142.41,17491.0,116.7218,116.7956,116.7054,116.7792,17491.0
2016-05-19 13:30:00,142.4,142.42,142.34,142.39,29154.0,116.771,116.7874,116.7218,116.7628,29154.0
2016-05-19 13:35:00,142.4,142.5,142.37,142.41,50516.0,116.771,116.853,116.7464,116.7792,50516.0
2016-05-19 13:40:00,142.41,142.47,142.36,142.4,27012.0,116.7792,116.8284,116.7382,116.771,27012.0
2016-05-19 13:45:00,142.42,142.57,142.37,142.55,26614.0,116.7874,116.9104,116.7464,116.894,26614.0
2016-05-19 13:50:00,142.55,142.57,142.47,142.47,4046.0,116.894,116.9104,116.8284,116.8284,4046.0
2016-05-19 13:55:00,142.46,142.55,142.46,142.48,3833.0,116.8202,116.894,116.8202,116.8366,3833.0
2016-05-19 14:00:00,142.51,142.56,142.47,142.47,4551.0,116.8612,116.9022,116.8284,116.8284,4551.0
2016-05-19 14:05:00,142.49,142.85,142.49,142.83,16727.0,116.8448,117.14,116.8448,117.1236,16727.0
2016-05-19 14:10:00,142.91,143.11,142.9,143.09,6477.0,117.1892,117.3532,117.181,117.3368,6477.0
2016-05-19 14:15:00,143.12,143.27,143.0,143.27,8854.0,117.3614,117.4844,117.263,117.4844,8854.0
2016-05-19 14:20:00,143.28,143.28,143.11,143.2,11170.0,117.4926,117.4926,117.3532,117.427,11170.0
2016-05-19 14:25:00,143.18,143.39,143.18,143.3,8342.0,117.4106,117.5828,117.4106,117.509,8342.0
2016-05-19 14:30:00,143.28,143.3,143.12,143.17,4175.0,117.4926,117.509,117.3614,117.4024,4175.0
2016-05-19 14:35:00,143.16,143.23,143.05,143.12,10194.0,117.3942,117.4516,117.304,117.3614,10194.0
2016-05-19 14:40:00,143.1,143.2,143.06,143.15,3195.0,117.345,117.427,117.3122,117.386,3195.0
2016-05-19 14:45:00,143.2,143.28,143.13,143.2,5734.0,117.427,117.4926,117.3696,117.427,5734.0
2016-05-19 14:50:00,143.22,143.22,143.02,143.11,6558.0,117.4434,117.4434,117.2794,117.3532,6558.0
2016-05-19 14:55:00,143.05,143.16,143.05,143.13,3301.0,117.304,117.3942,117.304,117.3696,3301.0
2016-05-19 15:00:00,143.14,143.42,143.13,143.38,6043.0,117.3778,117.6074,117.3696,117.5746,6043.0
2016-05-19 15:05:00,143.37,143.64,143.37,143.58,42637.0,117.5664,117.7878,117.5664,117.7386,42637.0
2016-05-19 15:10:00,143.57,143.71,143.57,143.6,16163.0,117.7304,117.8452,117.7304,117.755,16163.0
2016-05-19 15:15:00,143.61,143.72,143.52,143.65,19974.0,117.7632,117.8534,117.6894,117.796,19974.0
2016-05-19 15:20:00,143.69,143.79,143.65,143.7,25543.0,117.8288,117.9108,117.796,117.837,25543.0
2016-05-19 15:25:00,143.69,143.73,143.6,143.6,12460.0,117.8288,117.8616,117.755,117.755,12460.0
2016-05-19 15:30:00,143.62,143.62,143.36,143.42,17978.0,117.7714,117.7714,117.5582,117.6074,17978.0
2016-05-19 15:35:00,143.39,143.66,143.37,143.66,15901.0,117.5828,117.8042,117.5664,117.8042,15901.0
2016-05-19 15:40:00,143.62,143.8,143.57,143.59,19495.0,117.7714,117.919,117.7304,117.7468,19495.0
2016-05-19 15:45:00,143.57,143.77,143.57,143.7,15817.0,117.7304,117.8944,117.7304,117.837,15817.0
2016-05-19 15:50:00,143.7,143.72,143.58,143.68,16612.0,117.837,117.8534,117.7386,117.8206,16612.0
2016-05-19 15:55:00,143.68,143.74,143.58,143.59,80696.0,117.8206,117.8698,117.7386,117.7468,80696.0
2016-05-20 09:30:00,144.48,144.48,143.72,143.97,83743.0,118.4766,118.4766,117.8534,118.0584,83743.0
2016-05-20 09:35:00,144.03,144.25,143.85,143.89,7204.0,118.1076,118.288,117.96,117.9928,7204.0
2016-05-20 09:40:00,143.79,144.24,143.79,144.08,10557.0,117.9108,118.2798,117.9108,118.1486,10557.0
2016-05-20 09:45:00,144.16,144.28,144.13,144.15,5301.0,118.2142,118.3126,118.1896,118.206,5301.0
2016-05-20 09:50:00,144.26,144.54,144.26,144.27,6580.0,118.2962,118.5258,118.2962,118.3044,6580.0
2016-05-20 09:55:00,144.15,144.4,144.1,144.22,8139.0,118.206,118.411,118.165,118.2634,8139.0
2016-05-20 10:00:00,144.26,144.3,144.08,144.3,14802.0,118.2962,118.329,118.1486,118.329,14802.0
2016-05-20 10:05:00,144.35,144.43,144.06,144.13,17168.0,118.37,118.4356,118.1322,118.1896,17168.0
2016-05-20 10:10:00,144.15,144.55,144.15,144.41,13854.0,118.206,118.534,118.206,118.4192,13854.0
2016-05-20 10:15:00,144.36,144.43,144.27,144.4,3749.0,118.3782,118.4356,118.3044,118.411,3749.0
2016-05-20 10:20:00,144.39,144.39,144.01,144.13,8130.0,118.4028,118.4028,118.0912,118.1896,8130.0
2016-05-20 10:25:00,144.15,144.24,144.07,144.09,7270.0,118.206,118.2798,118.1404,118.1568,7270.0
2016-05-20 10:30:00,144.13,144.18,144.05,144.06,9666.0,118.1896,118.2306,118.124,118.1322,9666.0
2016-05-20 10:35:00,144.09,144.22,144.07,144.17,4005.0,118.1568,118.2634,118.1404,118.2224,4005.0
2016-05-20 10:40:00,144.16,144.25,144.16,144.22,2200.0,118.2142,118.288,118.2142,118.2634,2200.0
2016-05-20 10:45:00,144.29,144.38,144.25,144.25,10261.0,118.3208,118.3946,118.288,118.288,10261.0
2016-05-20 10:50:00,144.28,144.36,144.28,144.28,5106.0,118.3126,118.3782,118.3126,118.3126,5106.0
2016-05-20 10:55:00,144.29,144.41,144.27,144.39,9782.0,118.3208,118.4192,118.3044,118.4028,9782.0
2016-05-20 11:00:00,144.39,144.45,144.27,144.31,9600.0,118.4028,118.452,118.3044,118.3372,9600.0
2016-05-20 11:05:00,144.34,144.38,144.25,144.33,10206.0,118.3618,118.3946,118.288,118.3536,10206.0
2016-05-20 11:10:00,144.33,144.38,144.29,144.33,6563.0,118.3536,118.3946,118.3208,118.3536,6563.0
2016-05-20 11:15:00,144.39,144.57,144.38,144.5,7400.0,118.4028,118.5504,118.3946,118.493,7400.0
2016-05-20 11:20:00,144.51,144.65,144.49,144.53,7300.0,118.5012,118.616,118.4848,118.5176,7300.0
2016-05-20 11:25:00,144.54,144.61,144.51,144.56,7325.0,118.5258,118.5832,118.5012,118.5422,7325.0
2016-05-20 11:30:00,144.63,144.9,144.63,144.82,9303.0,118.5996,118.8211,118.5996,118.7555,9303.0
2016-05-20 11:35:00,144.86,144.94,144.78,144.78,6825.0,118.7883,118.8539,118.7226,118.7226,6825.0
2016-05-20 11:40:00,144.78,144.92,144.76,144.79,4982.0,118.7226,118.8375,118.7062,118.7308,4982.0
2016-05-20 11:45:00,144.77,144.87,144.74,144.87,10299.0,118.7144,118.7965,118.6898,118.7965,10299.0
2016-05-20 11:50:00,144.87,144.87,144.63,144.69,8444.0,118.7965,118.7965,118.5996,118.6488,8444.0
2016-05-20 11:55:00,144.72,144.87,144.68,144.82,5856.0,118.6734,118.7965,118.6406,118.7555,5856.0
2016-05-20 12:00:00,144.84,144.86,144.63,144.67,15365.0,118.7719,118.7883,118.5996,118.6324,15365.0
2016-05-20 12:05:00,144.64,144.79,144.64,144.79,3300.0,118.6078,118.7308,118.6078,118.7308,3300.0
2016-05-20 12:10:00,144.78,144.79,144.61,144.62,4677.0,118.7226,118.7308,118.5832,118.5914,4677.0
2016-05-20 12:15:00,144.61,144.75,144.61,144.71,3942.0,118.5832,118.698,118.5832,118.6652,3942.0
2016-05-20 12:20:00,144.76,144.8,144.63,144.71,6148.0,118.7062,118.739,118.5996,118.6652,6148.0
2016-05-20 12:25:00,144.72,144.76,144.62,144.68,7956.0,118.6734,118.7062,118.5914,118.6406,7956.0
2016-05-20 12:30:00,144.65,144.65,144.42,144.43,11220.0,118.616,118.616,118.4274,118.4356,11220.0
2016-05-20 12:35:00,144.44,144.47,144.34,144.34,14768.0,118.4438,118.4684,118.3618,118.3618,14768.0
2016-05-20 12:40:00,144.33,144.6,144.27,144.5,8152.0,118.3536,118.575,118.3044,118.493,8152.0
2016-05-20 12:45:00,144.52,144.62,144.39,144.39,9936.0,118.5094,118.5914,118.4028,118.4028,9936.0
2016-05-20 12:50:00,144.37,144.42,144.26,144.27,12096.0,118.3864,118.4274,118.2962,118.3044,12096.0
2016-05-20 12:55:00,144.29,144.44,144.26,144.27,5594.0,118.3208,118.4438,118.2962,118.3044,5594.0
2016-05-20 13:00:00,144.29,144.32,144.08,144.08,21864.0,118.3208,118.3454,118.1486,118.1486,21864.0
2016-05-20 13:05:00,144.05,144.19,144.03,144.15,4295.0,118.124,118.2388,118.1076,118.206,4295.0
2016-05-20 13:10:00,144.12,144.4,144.09,144.4,10656.0,118.1814,118.411,118.1568,118.411,10656.0
2016-05-20 13:15:00,144.41,144.52,144.29,144.29,5613.0,118.4192,118.5094,118.3208,118.3208,5613.0
2016-05-20 13:20:00,144.34,144.45,144.27,144.28,4695.0,118.3618,118.452,118.3044,118.3126,4695.0
2016-05-20 13:25:00,144.27,144.27,144.11,144.17,2263.0,118.3044,118.3044,118.1732,118.2224,2263.0
2016-05-20 13:30:00,144.17,144.17,143.97,144.01,46194.0,118.2224,118.2224,118.0584,118.0912,46194.0
2016-05-20 13:35:00,144.01,144.09,144.01,144.01,2883.0,118.0912,118.1568,118.0912,118.0912,2883.0
2016-05-20 13:40:00,143.99,144.24,143.99,144.2,4219.0,118.0748,118.2798,118.0748,118.247,4219.0
2016-05-20 13:45:00,144.19,144.22,144.12,144.18,3968.0,118.2388,118.2634,118.1814,118.2306,3968.0
2016-05-20 13:50:00,144.18,144.27,144.15,144.2,4411.0,118.2306,118.3044,118.206,118.247,4411.0
2016-05-20 13:55:00,144.14,144.22,144.09,144.22,5587.0,118.1978,118.2634,118.1568,118.2634,5587.0
2016-05-20 14:00:00,144.2,144.21,144.1,144.12,7831.0,118.247,118.2552,118.165,118.1814,7831.0
2016-05-20 14:05:00,144.1,144.11,143.98,144.06,34294.0,118.165,118.1732,118.0666,118.1322,34294.0
2016-05-20 14:10:00,144.09,144.34,144.08,144.34,8316.0,118.1568,118.3618,118.1486,118.3618,8316.0
2016-05-20 14:15:00,144.36,144.47,144.35,144.39,13957.0,118.3782,118.4684,118.37,118.4028,13957.0
2016-05-20 14:20:00,144.41,144.61,144.37,144.61,10527.0,118.4192,118.5832,118.3864,118.5832,10527.0
2016-05-20 14:25:00,144.59,144.71,144.58,144.7,10332.0,118.5668,118.6652,118.5586,118.657,10332.0
2016-05-20 14:30:00,144.69,144.71,144.6,144.69,10564.0,118.6488,118.6652,118.575,118.6488,10564.0
2016-05-20 14:35:00,144.69,144.7,144.61,144.68,9021.0,118.6488,118.657,118.5832,118.6406,9021.0
2016-05-20 14:40:00,144.71,144.8,144.62,144.77,17502.0,118.6652,118.739,118.5914,118.7144,17502.0
2016-05-20 14:45:00,144.77,144.82,144.61,144.62,16617.0,118.7144,118.7555,118.5832,118.5914,16617.0
2016-05-20 14:50:00,144.62,144.74,144.6,144.67,4150.0,118.5914,118.6898,118.575,118.6324,4150.0
2016-05-20 14:55:00,144.69,144.72,144.62,144.62,5516.0,118.6488,118.6734,118.5914,118.5914,5516.0
2016-05-20 15:00:00,144.62,144.66,144.27,144.27,10476.0,118.5914,118.6242,118.3044,118.3044,10476.0
2016-05-20 15:05:00,144.24,144.24,144.11,144.22,8712.0,118.2798,118.2798,118.1732,118.2634,8712.0
2016-05-20 15:10:00,144.24,144.36,144.22,144.34,4695.0,118.2798,118.3782,118.2634,118.3618,4695.0
2016-05-20 15:15:00,144.31,144.37,144.29,144.37,8653.0,118.3372,118.3864,118.3208,118.3864,8653.0
2016-05-20 15:20:00,144.36,144.44,144.3,144.35,11344.0,118.3782,118.4438,118.329,118.37,11344.0
2016-05-20 15:25:00,144.34,144.44,144.34,144.35,9720.0,118.3618,118.4438,118.3618,118.37,9720.0
2016-05-20 15:30:00,144.34,144.48,144.33,144.48,7443.0,118.3618,118.4766,118.3536,118.4766,7443.0
2016-05-20 15:35:00,144.48,144.57,144.46,144.56,12870.0,118.4766,118.5504,118.4602,118.5422,12870.0
2016-05-20 15:40:00,144.56,144.67,144.52,144.55,16099.0,118.5422,118.6324,118.5094,118.534,16099.0
2016-05-20 15:45:00,144.53,144.61,144.36,144.41,27838.0,118.5176,118.5832,118.3782,118.4192,27838.0
2016-05-20 15:50:00,144.41,144.47,144.37,144.45,25436.0,118.4192,118.4684,118.3864,118.452,25436.0
2016-05-20 15:55:00,144.47,144.69,144.44,144.62,55936.0,118.4684,118.6488,118.4438,118.5914,55936.0
2016-05-23 09:30:00,144.28,144.63,143.36,143.65,61850.0,118.3126,118.5996,117.5582,117.796,61850.0
2016-05-23 09:35:00,143.4,143.47,142.89,143.26,58326.0,117.591,117.6484,117.1728,117.4762,58326.0
2016-05-23 09:40:00,143.24,143.49,142.68,142.81,33140.0,117.4598,117.6648,117.0006,117.1072,33140.0
2016-05-23 09:45:00,142.81,143.34,142.71,143.18,27623.0,117.1072,117.5418,117.0252,117.4106,27623.0
2016-05-23 09:50:00,143.11,143.22,142.95,143.0,32470.0,117.3532,117.4434,117.222,117.263,32470.0
2016-05-23 09:55:00,142.96,143.42,142.95,143.38,34420.0,117.2302,117.6074,117.222,117.5746,34420.0
2016-05-23 10:00:00,143.38,143.66,143.27,143.6,34958.0,117.5746,117.8042,117.4844,117.755,34958.0
2016-05-23 10:05:00,143.65,143.65,143.22,143.24,22837.0,117.796,117.796,117.4434,117.4598,22837.0
2016-05-23 10:10:00,143.19,143.35,142.91,143.14,26515.0,117.4188,117.55,117.1892,117.3778,26515.0
2016-05-23 10:15:00,143.11,143.19,142.9,143.18,26405.0,117.3532,117.4188,117.181,117.4106,26405.0
2016-05-23 10:20:00,143.19,143.41,143.01,143.15,28835.0,117.4188,117.5992,117.2712,117.386,28835.0
2016-05-23 10:25:00,143.15,143.2,143.03,143.06,15183.0,117.386,117.427,117.2876,117.3122,15183.0
2016-05-23 10:30:00,143.1,143.43,143.09,143.41,14584.0,117.345,117.6156,117.3368,117.5992,14584.0
2016-05-23 10:35:00,143.39,143.43,143.0,143.41,34652.0,117.5828,117.6156,117.263,117.5992,34652.0
2016-05-23 10:40:00,143.43,143.54,143.38,143.5,21611.0,117.6156,117.7058,117.5746,117.673,21611.0
2016-05-23 10:45:00,143.57,143.63,143.38,143.38,21111.0,117.7304,117.7796,117.5746,117.5746,21111.0
2016-05-23 10:50:00,143.38,143.4,143.25,143.27,8100.0,117.5746,117.591,117.468,117.4844,8100.0
2016-05-23 10:55:00,143.31,143.31,143.18,143.21,5237.0,117.5172,117.5172,117.4106,117.4352,5237.0
2016-05-23 11:00:00,143.18,143.26,143.11,143.26,9775.0,117.4106,117.4762,117.3532,117.4762,9775.0
2016-05-23 11:05:00,143.27,143.31,143.18,143.18,3606.0,117.4844,117.5172,117.4106,117.4106,3606.0
2016-05-23 11:10:00,143.22,143.28,143.2,143.28,16065.0,117.4434,117.4926,117.427,117.4926,16065.0
2016-05-23 11:15:00,143.28,143.4,143.28,143.3,7103.0,117.4926,117.591,117.4926,117.509,7103.0
2016-05-23 11:20:00,143.33,143.36,143.24,143.29,2369.0,117.5336,117.5582,117.4598,117.5008,2369.0
2016-05-23 11:25:00,143.24,143.31,143.17,143.28,8834.0,117.4598,117.5172,117.4024,117.4926,8834.0
2016-05-23 11:30:00,143.27,143.32,142.95,143.03,11530.0,117.4844,117.5254,117.222,117.2876,11530.0
2016-05-23 11:35:00,143.04,143.09,142.84,142.95,6198.0,117.2958,117.3368,117.1318,117.222,6198.0
2016-05-23 11:40:00,142.98,143.04,142.91,142.94,5050.0,117.2466,117.2958,117.1892,117.2138,5050.0
2016-05-23 11:45:00,142.93,142.93,142.82,142.88,4508.0,117.2056,117.2056,117.1154,117.1646,4508.0
2016-05-23 11:50:00,142.87,142.9,142.61,142.61,28704.0,117.1564,117.181,116.9432,116.9432,28704.0
2016-05-23 11:55:00,142.64,142.87,142.59,142.87,23524.0,116.9678,117.1564,116.9268,117.1564,23524.0
2016-05-23 12:00:00,142.91,142.97,142.89,142.96,4186.0,117.1892,117.2384,117.1728,117.2302,4186.0
2016-05-23 12:05:00,142.98,143.05,142.95,143.05,5011.0,117.2466,117.304,117.222,117.304,5011.0
2016-05-23 12:10:00,142.96,143.06,142.91,142.98,6250.0,117.2302,117.3122,117.1892,117.2466,6250.0
2016-05-23 12:15:00,142.97,143.03,142.94,143.02,3733.0,117.2384,117.2876,117.2138,117.2794,3733.0
2016-05-23 12:20:00,143.05,143.08,142.97,142.98,4657.0,117.304,117.3286,117.2384,117.2466,4657.0
2016-05-23 12:25:00,142.97,143.0,142.87,142.99,5410.0,117.2384,117.263,117.1564,117.2548,5410.0
2016-05-23 12:30:00,142.99,143.02,142.99,142.99,2114.0,117.2548,117.2794,117.2548,117.2548,2114.0
2016-05-23 12:35:00,142.98,143.04,142.94,142.94,4400.0,117.2466,117.2958,117.2138,117.2138,4400.0
2016-05-23 12:40:00,142.92,143.07,142.88,143.07,8496.0,117.1974,117.3204,117.1646,117.3204,8496.0
2016-05-23 12:45:00,143.07,143.08,142.98,143.03,20516.0,117.3204,117.3286,117.2466,117.2876,20516.0
2016-05-23 12:50:00,143.0,143.04,142.95,142.95,1765.0,117.263,117.2958,117.222,117.222,1765.0
2016-05-23 12:55:00,142.98,143.05,142.97,143.0,3688.0,117.2466,117.304,117.2384,117.263,3688.0
2016-05-23 13:00:00,143.02,143.07,142.92,142.97,5348.0,117.2794,117.3204,117.1974,117.2384,5348.0
2016-05-23 13:05:00,142.98,143.01,142.93,142.93,4653.0,117.2466,117.2712,117.2056,117.2056,4653.0
2016-05-23 13:10:00,142.96,143.22,142.95,143.22,27588.0,117.2302,117.4434,117.222,117.4434,27588.0
2016-05-23 13:15:00,143.22,143.31,143.08,143.28,9905.0,117.4434,117.5172,117.3286,117.4926,9905.0
2016-05-23 13:20:00,143.3,143.31,143.09,143.09,14569.0,117.509,117.5172,117.3368,117.3368,14569.0
2016-05-23 13:25:00,143.06,143.12,143.03,143.05,4866.0,117.3122,117.3614,117.2876,117.304,4866.0
2016-05-23 13:30:00,143.06,143.08,142.99,143.06,15732.0,117.3122,117.3286,117.2548,117.3122,15732.0
2016-05-23 13:35:00,143.03,143.06,142.96,143.0,8531.0,117.2876,117.3122,117.2302,117.263,8531.0
2016-05-23 13:40:00,143.04,143.04,142.93,142.93,6146.0,117.2958,117.2958,117.2056,117.2056,6146.0
2016-05-23 13:45:00,142.92,143.01,142.92,143.0,4088.0,117.1974,117.2712,117.1974,117.263,4088.0
2016-05-23 13:50:00,143.01,143.06,142.98,143.02,4816.0,117.2712,117.3122,117.2466,117.2794,4816.0
2016-05-23 13:55:00,143.05,143.09,142.97,143.0,17350.0,117.304,117.3368,117.2384,117.263,17350.0
2016-05-23 14:00:00,142.98,143.04,142.96,142.96,14099.0,117.2466,117.2958,117.2302,117.2302,14099.0
2016-05-23 14:05:00,142.99,142.99,142.84,142.9,11793.0,117.2548,117.2548,117.1318,117.181,11793.0
2016-05-23 14:10:00,142.91,142.99,142.89,142.91,8258.0,117.1892,117.2548,117.1728,117.1892,8258.0
2016-05-23 14:15:00,142.92,142.96,142.85,142.9,9507.0,117.1974,117.2302,117.14,117.181,9507.0
2016-05-23 14:20:00,142.86,142.89,142.84,142.86,7168.0,117.1482,117.1728,117.1318,117.1482,7168.0
2016-05-23 14:25:00,142.86,143.03,142.84,142.84,30219.0,117.1482,117.2876,117.1318,117.1318,30219.0
2016-05-23 14:30:00,142.84,142.87,142.72,142.82,14819.0,117.1318,117.1564,117.0334,117.1154,14819.0
2016-05-23 14:35:00,142.83,142.9,142.82,142.85,3691.0,117.1236,117.181,117.1154,117.14,3691.0
2016-05-23 14:40:00,142.82,142.88,142.76,142.78,13408.0,117.1154,117.1646,117.0662,117.0826,13408.0
2016-05-23 14:45:00,142.8,142.88,142.78,142.88,6556.0,117.099,117.1646,117.0826,117.1646,6556.0
2016-05-23 14:50:00,142.88,142.89,142.77,142.8,12267.0,117.1646,117.1728,117.0744,117.099,12267.0
2016-05-23 14:55:00,142.8,142.8,142.65,142.7,10318.0,117.099,117.099,116.976,117.017,10318.0
2016-05-23 15:00:00,142.68,142.74,142.63,142.63,10124.0,117.0006,117.0498,116.9596,116.9596,10124.0
2016-05-23 15:05:00,142.67,142.7,142.58,142.6,13849.0,116.9924,117.017,116.9186,116.935,13849.0
2016-05-23 15:10:00,142.58,142.61,142.46,142.53,13425.0,116.9186,116.9432,116.8202,116.8776,13425.0
2016-05-23 15:15:00,142.53,142.56,142.49,142.5,6132.0,116.8776,116.9022,116.8448,116.853,6132.0
2016-05-23 15:20:00,142.49,142.63,142.47,142.61,13956.0,116.8448,116.9596,116.8284,116.9432,13956.0
2016-05-23 15:25:00,142.62,142.7,142.59,142.7,8980.0,116.9514,117.017,116.9268,117.017,8980.0
2016-05-23 15:30:00,142.68,142.87,142.67,142.74,19735.0,117.0006,117.1564,116.9924,117.0498,19735.0
2016-05-23 15:35:00,142.72,142.77,142.69,142.75,14603.0,117.0334,117.0744,117.0088,117.058,14603.0
2016-05-23 15:40:00,142.74,142.76,142.67,142.71,16121.0,117.0498,117.0662,116.9924,117.0252,16121.0
2016-05-23 15:45:00,142.7,142.83,142.65,142.78,25175.0,117.017,117.1236,116.976,117.0826,25175.0
2016-05-23 15:50:00,142.77,142.8,142.6,142.62,23918.0,117.0744,117.099,116.935,116.9514,23918.0
2016-05-23 15:55:00,142.61,142.61,142.3,142.36,135803.0,116.9432,116.9432,116.689,116.7382,135803.0
2016-05-24 09:30:00,142.75,142.95,142.72,142.75,15430.0,117.058,117.222,117.0334,117.058,15430.0
2016-05-24 09:35:00,142.91,143.14,142.79,142.96,9676.0,117.1892,117.3778,117.0908,117.2302,9676.0
2016-05-24 09:40:00,142.89,143.25,142.89,143.0,12171.0,117.1728,117.468,117.1728,117.263,12171.0
2016-05-24 09:45:00,143.04,143.19,142.91,143.01,36421.0,117.2958,117.4188,117.1892,117.2712,36421.0
2016-05-24 09:50:00,143.08,143.24,143.01,143.22,39748.0,117.3286,117.4598,117.2712,117.4434,39748.0
2016-05-24 09:55:00,143.22,143.28,143.05,143.05,8880.0,117.4434,117.4926,117.304,117.304,8880.0
2016-05-24 10:00:00,143.06,143.19,142.96,143.0,18935.0,117.3122,117.4188,117.2302,117.263,18935.0
2016-05-24 10:05:00,142.97,143.04,142.91,143.0,36467.0,117.2384,117.2958,117.1892,117.263,36467.0
2016-05-24 10:10:00,142.94,143.0,142.82,142.96,11111.0,117.2138,117.263,117.1154,117.2302,11111.0
2016-05-24 10:15:00,142.97,143.03,142.85,142.93,16462.0,117.2384,117.2876,117.14,117.2056,16462.0
2016-05-24 10:20:00,143.0,143.03,142.88,142.99,16887.0,117.263,117.2876,117.1646,117.2548,16887.0
2016-05-24 10:25:00,143.04,143.05,142.89,142.96,14156.0,117.2958,117.304,117.1728,117.2302,14156.0
2016-05-24 10:30:00,142.91,143.03,142.9,142.95,16143.0,117.1892,117.2876,117.181,117.222,16143.0
2016-05-24 10:35:00,142.99,143.08,142.94,143.03,40577.0,117.2548,117.3286,117.2138,117.2876,40577.0
2016-05-24 10:40:00,143.06,143.09,142.9,142.91,15400.0,117.3122,117.3368,117.181,117.1892,15400.0
2016-05-24 10:45:00,142.9,142.94,142.8,142.83,8967.0,117.181,117.2138,117.099,117.1236,8967.0
2016-05-24 10:50:00,142.89,142.99,142.78,142.85,16723.0,117.1728,117.2548,117.0826,117.14,16723.0
2016-05-24 10:55:00,142.86,142.98,142.8,142.87,10472.0,117.1482,117.2466,117.099,117.1564,10472.0
2016-05-24 11:00:00,142.9,142.99,142.88,142.97,11081.0,117.181,117.2548,117.1646,117.2384,11081.0
2016-05-24 11:05:00,143.0,143.0,142.88,142.89,12946.0,117.263,117.263,117.1646,117.1728,12946.0
2016-05-24 11:10:00,142.87,142.95,142.85,142.9,11639.0,117.1564,117.222,117.14,117.181,11639.0
2016-05-24 11:15:00,142.92,142.99,142.88,142.96,11589.0,117.1974,117.2548,117.1646,117.2302,11589.0
2016-05-24 11:20:00,142.99,143.0,142.81,142.81,18357.0,117.2548,117.263,117.1072,117.1072,18357.0
2016-05-24 11:25:00,142.87,142.91,142.77,142.81,20090.0,117.1564,117.1892,117.0744,117.1072,20090.0
2016-05-24 11:30:00,142.8,143.02,142.8,143.0,20318.0,117.099,117.2794,117.099,117.263,20318.0
2016-05-24 11:35:00,142.99,143.02,142.89,142.98,21346.0,117.2548,117.2794,117.1728,117.2466,21346.0
2016-05-24 11:40:00,142.99,143.02,142.92,142.98,12684.0,117.2548,117.2794,117.1974,117.2466,12684.0
2016-05-24 11:45:00,143.0,143.03,142.94,142.99,20163.0,117.263,117.2876,117.2138,117.2548,20163.0
2016-05-24 11:50:00,143.0,143.06,142.95,143.02,24122.0,117.263,117.3122,117.222,117.2794,24122.0
2016-05-24 11:55:00,142.99,143.07,142.97,142.99,20414.0,117.2548,117.3204,117.2384,117.2548,20414.0
2016-05-24 12:00:00,142.99,143.06,142.98,143.0,30903.0,117.2548,117.3122,117.2466,117.263,30903.0
2016-05-24 12:05:00,143.0,143.02,142.98,142.99,14150.0,117.263,117.2794,117.2466,117.2548,14150.0
2016-05-24 12:10:00,143.01,143.02,142.96,143.0,12878.0,117.2712,117.2794,117.2302,117.263,12878.0
2016-05-24 12:15:00,142.99,143.01,142.96,143.01,4549.0,117.2548,117.2712,117.2302,117.2712,4549.0
2016-05-24 12:20:00,143.0,143.02,142.96,142.97,8323.0,117.263,117.2794,117.2302,117.2384,8323.0
2016-05-24 12:25:00,142.99,143.0,142.9,142.94,9490.0,117.2548,117.263,117.181,117.2138,9490.0
2016-05-24 12:30:00,142.94,142.98,142.91,142.95,7052.0,117.2138,117.2466,117.1892,117.222,7052.0
2016-05-24 12:35:00,142.97,143.0,142.94,143.0,3750.0,117.2384,117.263,117.2138,117.263,3750.0
2016-05-24 12:40:00,143.0,143.02,142.98,143.0,12381.0,117.263,117.2794,117.2466,117.263,12381.0
2016-05-24 12:45:00,143.01,143.02,142.98,143.0,9769.0,117.2712,117.2794,117.2466,117.263,9769.0
2016-05-24 12:50:00,143.01,143.02,142.97,142.99,22204.0,117.2712,117.2794,117.2384,117.2548,22204.0
2016-05-24 12:55:00,143.0,143.01,142.97,143.01,14215.0,117.263,117.2712,117.2384,117.2712,14215.0
2016-05-24 13:00:00,143.0,143.05,142.98,143.01,26910.0,117.263,117.304,117.2466,117.2712,26910.0
2016-05-24 13:05:00,143.02,143.02,142.95,143.01,7508.0,117.2794,117.2794,117.222,117.2712,7508.0
2016-05-24 13:10:00,143.0,143.03,142.99,143.01,18741.0,117.263,117.2876,117.2548,117.2712,18741.0
2016-05-24 13:15:00,143.01,143.03,142.96,142.98,16304.0,117.2712,117.2876,117.2302,117.2466,16304.0
2016-05-24 13:20:00,142.98,143.01,142.97,142.99,18900.0,117.2466,117.2712,117.2384,117.2548,18900.0
2016-05-24 13:25:00,143.0,143.06,142.98,143.06,21199.0,117.263,117.3122,117.2466,117.3122,21199.0
2016-05-24 13:30:00,143.06,143.2,143.02,143.07,49528.0,117.3122,117.427,117.2794,117.3204,49528.0
2016-05-24 13:35:00,143.07,143.15,143.03,143.03,13267.0,117.3204,117.386,117.2876,117.2876,13267.0
2016-05-24 13:40:00,143.03,143.06,142.99,143.02,17841.0,117.2876,117.3122,117.2548,117.2794,17841.0
2016-05-24 13:45:00,143.02,143.03,142.92,142.99,19661.0,117.2794,117.2876,117.1974,117.2548,19661.0
2016-05-24 13:50:00,142.98,142.98,142.88,142.89,12977.0,117.2466,117.2466,117.1646,117.1728,12977.0
2016-05-24 13:55:00,142.86,143.0,142.86,142.99,6870.0,117.1482,117.263,117.1482,117.2548,6870.0
2016-05-24 14:00:00,142.99,143.05,142.99,143.03,18662.0,117.2548,117.304,117.2548,117.2876,18662.0
2016-05-24 14:05:00,143.01,143.05,142.94,143.0,17378.0,117.2712,117.304,117.2138,117.263,17378.0
2016-05-24 14:10:00,143.0,143.03,142.98,143.02,11399.0,117.263,117.2876,117.2466,117.2794,11399.0
2016-05-24 14:15:00,143.01,143.03,142.98,143.01,12528.0,117.2712,117.2876,117.2466,117.2712,12528.0
2016-05-24 14:20:00,143.01,143.02,142.96,143.0,11395.0,117.2712,117.2794,117.2302,117.263,11395.0
2016-05-24 14:25:00,143.0,143.03,143.0,143.03,13061.0,117.263,117.2876,117.263,117.2876,13061.0
2016-05-24 14:30:00,143.03,143.08,142.99,143.0,26309.0,117.2876,117.3286,117.2548,117.263,26309.0
2016-05-24 14:35:00,143.0,143.04,142.99,143.01,13401.0,117.263,117.2958,117.2548,117.2712,13401.0
2016-05-24 14:40:00,143.01,143.04,143.0,143.02,11773.0,117.2712,117.2958,117.263,117.2794,11773.0
2016-05-24 14:45:00,143.02,143.03,142.94,142.96,29991.0,117.2794,117.2876,117.2138,117.2302,29991.0
2016-05-24 14:50:00,142.98,143.02,142.97,143.01,12590.0,117.2466,117.2794,117.2384,117.2712,12590.0
2016-05-24 14:55:00,143.02,143.04,142.96,142.98,16780.0,117.2794,117.2958,117.2302,117.2466,16780.0
2016-05-24 15:00:00,142.98,143.05,142.96,143.01,36573.0,117.2466,117.304,117.2302,117.2712,36573.0
2016-05-24 15:05:00,143.02,143.06,142.99,143.02,18036.0,117.2794,117.3122,117.2548,117.2794,18036.0
2016-05-24 15:10:00,143.02,143.24,143.01,143.1,45528.0,117.2794,117.4598,117.2712,117.345,45528.0
2016-05-24 15:15:00,143.12,143.25,143.1,143.22,28089.0,117.3614,117.468,117.345,117.4434,28089.0
2016-05-24 15:20:00,143.23,143.32,143.2,143.3,23051.0,117.4516,117.5254,117.427,117.509,23051.0
2016-05-24 15:25:00,143.31,143.36,143.18,143.19,33896.0,117.5172,117.5582,117.4106,117.4188,33896.0
2016-05-24 15:30:00,143.23,143.24,142.98,142.99,38119.0,117.4516,117.4598,117.2466,117.2548,38119.0
2016-05-24 15:35:00,142.99,143.11,142.96,143.1,35896.0,117.2548,117.3532,117.2302,117.345,35896.0
2016-05-24 15:40:00,143.11,143.18,142.97,142.98,74464.0,117.3532,117.4106,117.2384,117.2466,74464.0
2016-05-24 15:45:00,143.0,143.03,142.94,143.01,42408.0,117.263,117.2876,117.2138,117.2712,42408.0
2016-05-24 15:50:00,143.01,143.02,142.97,142.97,53892.0,117.2712,117.2794,117.2384,117.2384,53892.0
2016-05-24 15:55:00,142.99,143.07,142.91,142.96,107417.0,117.2548,117.3204,117.1892,117.2302,107417.0
2016-05-25 09:30:00,143.45,143.45,142.71,143.14,17431.0,117.632,117.632,117.0252,117.3778,17431.0
2016-05-25 09:35:00,143.28,143.56,142.99,143.25,15640.0,117.4926,117.7222,117.2548,117.468,15640.0
2016-05-25 09:40:00,143.31,143.54,143.23,143.37,7366.0,117.5172,117.7058,117.4516,117.5664,7366.0
2016-05-25 09:45:00,143.36,143.46,143.15,143.28,15340.0,117.5582,117.6402,117.386,117.4926,15340.0
2016-05-25 09:50:00,143.19,143.21,142.83,142.9,21694.0,117.4188,117.4352,117.1236,117.181,21694.0
2016-05-25 09:55:00,142.9,143.03,142.79,142.94,22155.0,117.181,117.2876,117.0908,117.2138,22155.0
2016-05-25 10:00:00,143.02,143.3,143.01,143.25,10122.0,117.2794,117.509,117.2712,117.468,10122.0
2016-05-25 10:05:00,143.31,143.42,143.2,143.28,12522.0,117.5172,117.6074,117.427,117.4926,12522.0
2016-05-25 10:10:00,143.34,143.46,143.11,143.17,7710.0,117.5418,117.6402,117.3532,117.4024,7710.0
2016-05-25 10:15:00,143.12,143.14,142.94,143.03,29419.0,117.3614,117.3778,117.2138,117.2876,29419.0
2016-05-25 10:20:00,143.03,143.06,142.93,143.03,14309.0,117.2876,117.3122,117.2056,117.2876,14309.0
2016-05-25 10:25:00,143.05,143.11,142.95,142.98,11629.0,117.304,117.3532,117.222,117.2466,11629.0
2016-05-25 10:30:00,142.97,143.03,142.84,142.98,9077.0,117.2384,117.2876,117.1318,117.2466,9077.0
2016-05-25 10:35:00,143.01,143.01,142.82,142.82,15872.0,117.2712,117.2712,117.1154,117.1154,15872.0
2016-05-25 10:40:00,142.82,142.91,142.78,142.86,14914.0,117.1154,117.1892,117.0826,117.1482,14914.0
2016-05-25 10:45:00,142.83,142.93,142.66,142.93,17300.0,117.1236,117.2056,116.9842,117.2056,17300.0
2016-05-25 10:50:00,142.94,143.06,142.83,143.0,7518.0,117.2138,117.3122,117.1236,117.263,7518.0
2016-05-25 10:55:00,142.97,143.0,142.73,142.73,10085.0,117.2384,117.263,117.0416,117.0416,10085.0
2016-05-25 11:00:00,142.73,142.89,142.7,142.89,11064.0,117.0416,117.1728,117.017,117.1728,11064.0
2016-05-25 11:05:00,142.86,142.93,142.83,142.92,11790.0,117.1482,117.2056,117.1236,117.1974,11790.0
2016-05-25 11:10:00,142.92,142.92,142.73,142.79,15888.0,117.1974,117.1974,117.0416,117.0908,15888.0
2016-05-25 11:15:00,142.79,143.0,142.75,142.87,6367.0,117.0908,117.263,117.058,117.1564,6367.0
2016-05-25 11:20:00,142.83,142.92,142.78,142.89,8802.0,117.1236,117.1974,117.0826,117.1728,8802.0
2016-05-25 11:25:00,142.86,142.9,142.83,142.89,8965.0,117.1482,117.181,117.1236,117.1728,8965.0
2016-05-25 11:30:00,142.88,142.94,142.81,142.89,7536.0,117.1646,117.2138,117.1072,117.1728,7536.0
2016-05-25 11:35:00,142.87,142.95,142.85,142.85,9376.0,117.1564,117.222,117.14,117.14,9376.0
2016-05-25 11:40:00,142.85,142.85,142.7,142.71,8890.0,117.14,117.14,117.017,117.0252,8890.0
2016-05-25 11:45:00,142.75,142.75,142.55,142.72,21812.0,117.058,117.058,116.894,117.0334,21812.0
2016-05-25 11:50:00,142.72,142.85,142.67,142.81,4648.0,117.0334,117.14,116.9924,117.1072,4648.0
2016-05-25 11:55:00,142.83,142.83,142.59,142.79,10282.0,117.1236,117.1236,116.9268,117.0908,10282.0
2016-05-25 12:00:00,142.81,142.85,142.74,142.79,6440.0,117.1072,117.14,117.0498,117.0908,6440.0
2016-05-25 12:05:00,142.76,142.83,142.71,142.74,7793.0,117.0662,117.1236,117.0252,117.0498,7793.0
2016-05-25 12:10:00,142.77,142.83,142.68,142.68,8091.0,117.0744,117.1236,117.0006,117.0006,8091.0
2016-05-25 12:15:00,142.66,142.79,142.63,142.65,5812.0,116.9842,117.0908,116.9596,116.976,5812.0
2016-05-25 12:20:00,142.64,142.79,142.63,142.71,5400.0,116.9678,117.0908,116.9596,117.0252,5400.0
2016-05-25 12:25:00,142.69,142.84,142.69,142.76,5377.0,117.0088,117.1318,117.0088,117.0662,5377.0
2016-05-25 12:30:00,142.8,142.89,142.73,142.89,6831.0,117.099,117.1728,117.0416,117.1728,6831.0
2016-05-25 12:35:00,142.84,142.89,142.81,142.83,3150.0,117.1318,117.1728,117.1072,117.1236,3150.0
2016-05-25 12:40:00,142.85,142.92,142.84,142.87,7309.0,117.14,117.1974,117.1318,117.1564,7309.0
2016-05-25 12:45:00,142.84,142.86,142.78,142.78,4839.0,117.1318,117.1482,117.0826,117.0826,4839.0
2016-05-25 12:50:00,142.81,142.91,142.79,142.81,5490.0,117.1072,117.1892,117.0908,117.1072,5490.0
2016-05-25 12:55:00,142.84,142.91,142.82,142.82,8572.0,117.1318,117.1892,117.1154,117.1154,8572.0
2016-05-25 13:00:00,142.82,143.04,142.78,142.96,18641.0,117.1154,117.2958,117.0826,117.2302,18641.0
2016-05-25 13:05:00,142.98,143.06,142.94,143.0,8385.0,117.2466,117.3122,117.2138,117.263,8385.0
2016-05-25 13:10:00,143.0,143.01,142.92,142.95,7390.0,117.263,117.2712,117.1974,117.222,7390.0
2016-05-25 13:15:00,142.96,142.99,142.85,142.85,9004.0,117.2302,117.2548,117.14,117.14,9004.0
2016-05-25 13:20:00,142.85,142.88,142.78,142.85,6874.0,117.14,117.1646,117.0826,117.14,6874.0
2016-05-25 13:25:00,142.86,142.91,142.81,142.84,9934.0,117.1482,117.1892,117.1072,117.1318,9934.0
2016-05-25 13:30:00,142.86,142.96,142.86,142.91,7924.0,117.1482,117.2302,117.1482,117.1892,7924.0
2016-05-25 13:35:00,142.93,143.0,142.93,142.97,4700.0,117.2056,117.263,117.2056,117.2384,4700.0
2016-05-25 13:40:00,142.99,143.01,142.87,142.99,10809.0,117.2548,117.2712,117.1564,117.2548,10809.0
2016-05-25 13:45:00,142.98,142.99,142.75,142.83,16000.0,117.2466,117.2548,117.058,117.1236,16000.0
2016-05-25 13:50:00,142.83,142.99,142.82,142.96,7753.0,117.1236,117.2548,117.1154,117.2302,7753.0
2016-05-25 13:55:00,142.96,143.0,142.93,142.99,9304.0,117.2302,117.263,117.2056,117.2548,9304.0
2016-05-25 14:00:00,142.95,142.99,142.91,142.92,10831.0,117.222,117.2548,117.1892,117.1974,10831.0
2016-05-25 14:05:00,142.92,142.94,142.87,142.94,6504.0,117.1974,117.2138,117.1564,117.2138,6504.0
2016-05-25 14:10:00,142.92,142.98,142.91,142.91,5832.0,117.1974,117.2466,117.1892,117.1892,5832.0
2016-05-25 14:15:00,142.92,142.95,142.85,142.93,12063.0,117.1974,117.222,117.14,117.2056,12063.0
2016-05-25 14:20:00,142.94,142.97,142.89,142.92,6728.0,117.2138,117.2384,117.1728,117.1974,6728.0
2016-05-25 14:25:00,142.95,142.99,142.87,142.93,8859.0,117.222,117.2548,117.1564,117.2056,8859.0
2016-05-25 14:30:00,142.92,143.15,142.92,143.15,32304.0,117.1974,117.386,117.1974,117.386,32304.0
2016-05-25 14:35:00,143.12,143.21,143.02,143.06,15675.0,117.3614,117.4352,117.2794,117.3122,15675.0
2016-05-25 14:40:00,143.06,143.06,142.96,143.02,10300.0,117.3122,117.3122,117.2302,117.2794,10300.0
2016-05-25 14:45:00,143.04,143.13,142.92,142.93,19795.0,117.2958,117.3696,117.1974,117.2056,19795.0
2016-05-25 14:50:00,142.89,142.92,142.8,142.87,6577.0,117.1728,117.1974,117.099,117.1564,6577.0
2016-05-25 14:55:00,142.88,142.99,142.88,142.93,8450.0,117.1646,117.2548,117.1646,117.2056,8450.0
2016-05-25 15:00:00,142.91,142.97,142.87,142.91,10047.0,117.1892,117.2384,117.1564,117.1892,10047.0
2016-05-25 15:05:00,142.88,143.02,142.87,142.99,12669.0,117.1646,117.2794,117.1564,117.2548,12669.0
2016-05-25 15:10:00,142.98,143.05,142.93,143.02,14064.0,117.2466,117.304,117.2056,117.2794,14064.0
2016-05-25 15:15:00,143.0,143.13,143.0,143.06,20242.0,117.263,117.3696,117.263,117.3122,20242.0
2016-05-25 15:20:00,143.05,143.12,143.03,143.08,15737.0,117.304,117.3614,117.2876,117.3286,15737.0
2016-05-25 15:25:00,143.06,143.32,143.06,143.28,17498.0,117.3122,117.5254,117.3122,117.4926,17498.0
2016-05-25 15:30:00,143.28,143.31,143.23,143.31,22713.0,117.4926,117.5172,117.4516,117.5172,22713.0
2016-05-25 15:35:00,143.3,143.3,143.17,143.19,21590.0,117.509,117.509,117.4024,117.4188,21590.0
2016-05-25 15:40:00,143.2,143.21,143.06,143.09,20554.0,117.427,117.4352,117.3122,117.3368,20554.0
2016-05-25 15:45:00,143.08,143.13,143.03,143.11,37063.0,117.3286,117.3696,117.2876,117.3532,37063.0
2016-05-25 15:50:00,143.11,143.13,142.98,142.99,25976.0,117.3532,117.3696,117.2466,117.2548,25976.0
2016-05-25 15:55:00,143.0,143.14,142.94,142.94,65692.0,117.263,117.3778,117.2138,117.2138,65692.0
2016-05-26 09:30:00,142.95,142.95,142.47,142.75,17372.0,117.222,117.222,116.8284,117.058,17372.0
2016-05-26 09:35:00,142.76,143.08,142.75,143.08,8351.0,117.0662,117.3286,117.058,117.3286,8351.0
2016-05-26 09:40:00,142.98,143.06,142.84,143.05,7672.0,117.2466,117.3122,117.1318,117.304,7672.0
2016-05-26 09:45:00,142.98,143.28,142.94,143.27,13781.0,117.2466,117.4926,117.2138,117.4844,13781.0
2016-05-26 09:50:00,143.19,143.19,143.0,143.02,4885.0,117.4188,117.4188,117.263,117.2794,4885.0
2016-05-26 09:55:00,143.05,143.22,142.93,143.06,13894.0,117.304,117.4434,117.2056,117.3122,13894.0
2016-05-26 10:00:00,143.06,143.1,142.92,143.0,11692.0,117.3122,117.345,117.1974,117.263,11692.0
2016-05-26 10:05:00,143.0,143.05,142.92,142.99,9249.0,117.263,117.304,117.1974,117.2548,9249.0
2016-05-26 10:10:00,143.0,143.03,142.92,143.0,18660.0,117.263,117.2876,117.1974,117.263,18660.0
2016-05-26 10:15:00,143.02,143.03,142.92,143.0,16448.0,117.2794,117.2876,117.1974,117.263,16448.0
2016-05-26 10:20:00,143.0,143.01,142.88,142.92,11180.0,117.263,117.2712,117.1646,117.1974,11180.0
2016-05-26 10:25:00,142.94,142.96,142.79,142.87,8714.0,117.2138,117.2302,117.0908,117.1564,8714.0
2016-05-26 10:30:00,142.9,143.04,142.9,142.92,17011.0,117.181,117.2958,117.181,117.1974,17011.0
2016-05-26 10:35:00,142.92,143.03,142.88,143.0,13555.0,117.1974,117.2876,117.1646,117.263,13555.0
2016-05-26 10:40:00,143.0,143.09,142.92,142.94,11114.0,117.263,117.3368,117.1974,117.2138,11114.0
2016-05-26 10:45:00,142.96,142.96,142.71,142.79,10153.0,117.2302,117.2302,117.0252,117.0908,10153.0
2016-05-26 10:50:00,142.8,142.81,142.69,142.78,5772.0,117.099,117.1072,117.0088,117.0826,5772.0
2016-05-26 10:55:00,142.77,142.78,142.65,142.78,5710.0,117.0744,117.0826,116.976,117.0826,5710.0
2016-05-26 11:00:00,142.71,142.89,142.71,142.88,11209.0,117.0252,117.1728,117.0252,117.1646,11209.0
2016-05-26 11:05:00,142.84,142.86,142.75,142.78,4748.0,117.1318,117.1482,117.058,117.0826,4748.0
2016-05-26 11:10:00,142.82,142.9,142.78,142.83,5863.0,117.1154,117.181,117.0826,117.1236,5863.0
2016-05-26 11:15:00,142.86,142.92,142.76,142.84,5961.0,117.1482,117.1974,117.0662,117.1318,5961.0
2016-05-26 11:20:00,142.8,142.9,142.75,142.83,21643.0,117.099,117.181,117.058,117.1236,21643.0
2016-05-26 11:25:00,142.82,142.86,142.67,142.81,7207.0,117.1154,117.1482,116.9924,117.1072,7207.0
2016-05-26 11:30:00,142.83,142.93,142.75,142.93,3750.0,117.1236,117.2056,117.058,117.2056,3750.0
2016-05-26 11:35:00,142.96,143.03,142.91,142.95,6200.0,117.2302,117.2876,117.1892,117.222,6200.0
2016-05-26 11:40:00,142.98,143.02,142.94,142.98,4435.0,117.2466,117.2794,117.2138,117.2466,4435.0
2016-05-26 11:45:00,142.98,143.0,142.91,142.99,7641.0,117.2466,117.263,117.1892,117.2548,7641.0
2016-05-26 11:50:00,142.99,143.0,142.94,142.99,7966.0,117.2548,117.263,117.2138,117.2548,7966.0
2016-05-26 11:55:00,142.99,143.1,142.95,143.1,8637.0,117.2548,117.345,117.222,117.345,8637.0
2016-05-26 12:00:00,143.09,143.14,143.04,143.11,10082.0,117.3368,117.3778,117.2958,117.3532,10082.0
2016-05-26 12:05:00,143.12,143.16,143.05,143.13,4990.0,117.3614,117.3942,117.304,117.3696,4990.0
2016-05-26 12:10:00,143.15,143.2,143.12,143.19,6588.0,117.386,117.427,117.3614,117.4188,6588.0
2016-05-26 12:15:00,143.14,143.16,143.0,143.03,5329.0,117.3778,117.3942,117.263,117.2876,5329.0
2016-05-26 12:20:00,143.04,143.04,142.9,143.0,5102.0,117.2958,117.2958,117.181,117.263,5102.0
2016-05-26 12:25:00,142.93,143.08,142.93,143.05,3850.0,117.2056,117.3286,117.2056,117.304,3850.0
2016-05-26 12:30:00,143.0,143.07,142.96,143.03,3050.0,117.263,117.3204,117.2302,117.2876,3050.0
2016-05-26 12:35:00,143.06,143.06,142.97,143.04,5058.0,117.3122,117.3122,117.2384,117.2958,5058.0
2016-05-26 12:40:00,143.04,143.04,142.91,142.93,4532.0,117.2958,117.2958,117.1892,117.2056,4532.0
2016-05-26 12:45:00,142.96,142.96,142.87,142.96,4301.0,117.2302,117.2302,117.1564,117.2302,4301.0
2016-05-26 12:50:00,142.99,143.0,142.89,142.9,3300.0,117.2548,117.263,117.1728,117.181,3300.0
2016-05-26 12:55:00,142.9,142.95,142.88,142.94,3800.0,117.181,117.222,117.1646,117.2138,3800.0
2016-05-26 13:00:00,142.91,142.96,142.86,142.93,4615.0,117.1892,117.2302,117.1482,117.2056,4615.0
2016-05-26 13:05:00,142.93,142.94,142.86,142.93,4237.0,117.2056,117.2138,117.1482,117.2056,4237.0
2016-05-26 13:10:00,142.89,142.97,142.85,142.92,6293.0,117.1728,117.2384,117.14,117.1974,6293.0
2016-05-26 13:15:00,142.91,143.03,142.87,142.99,7911.0,117.1892,117.2876,117.1564,117.2548,7911.0
2016-05-26 13:20:00,142.93,143.0,142.87,142.91,7554.0,117.2056,117.263,117.1564,117.1892,7554.0
2016-05-26 13:25:00,142.92,142.95,142.88,142.92,4119.0,117.1974,117.222,117.1646,117.1974,4119.0
2016-05-26 13:30:00,142.92,142.93,142.81,142.88,14460.0,117.1974,117.2056,117.1072,117.1646,14460.0
2016-05-26 13:35:00,142.86,143.0,142.85,142.94,6185.0,117.1482,117.263,117.14,117.2138,6185.0
2016-05-26 13:40:00,142.93,142.97,142.88,142.89,6148.0,117.2056,117.2384,117.1646,117.1728,6148.0
2016-05-26 13:45:00,142.9,142.92,142.86,142.92,4700.0,117.181,117.1974,117.1482,117.1974,4700.0
2016-05-26 13:50:00,142.88,142.89,142.8,142.83,4920.0,117.1646,117.1728,117.099,117.1236,4920.0
2016-05-26 13:55:00,142.83,142.95,142.81,142.9,5015.0,117.1236,117.222,117.1072,117.181,5015.0
2016-05-26 14:00:00,142.94,142.98,142.91,142.95,4306.0,117.2138,117.2466,117.1892,117.222,4306.0
2016-05-26 14:05:00,142.91,142.95,142.85,142.95,9361.0,117.1892,117.222,117.14,117.222,9361.0
2016-05-26 14:10:00,142.9,142.95,142.87,142.91,3962.0,117.181,117.222,117.1564,117.1892,3962.0
2016-05-26 14:15:00,142.92,142.93,142.89,142.91,7137.0,117.1974,117.2056,117.1728,117.1892,7137.0
2016-05-26 14:20:00,142.88,142.89,142.82,142.85,11196.0,117.1646,117.1728,117.1154,117.14,11196.0
2016-05-26 14:25:00,142.86,142.92,142.81,142.85,7233.0,117.1482,117.1974,117.1072,117.14,7233.0
2016-05-26 14:30:00,142.85,142.88,142.83,142.88,7521.0,117.14,117.1646,117.1236,117.1646,7521.0
2016-05-26 14:35:00,142.85,142.85,142.71,142.77,10915.0,117.14,117.14,117.0252,117.0744,10915.0
2016-05-26 14:40:00,142.76,142.83,142.74,142.83,11003.0,117.0662,117.1236,117.0498,117.1236,11003.0
2016-05-26 14:45:00,142.8,142.84,142.78,142.81,11257.0,117.099,117.1318,117.0826,117.1072,11257.0
2016-05-26 14:50:00,142.78,142.85,142.75,142.84,10082.0,117.0826,117.14,117.058,117.1318,10082.0
2016-05-26 14:55:00,142.83,142.85,142.78,142.79,7212.0,117.1236,117.14,117.0826,117.0908,7212.0
2016-05-26 15:00:00,142.79,142.84,142.76,142.79,8626.0,117.0908,117.1318,117.0662,117.0908,8626.0
2016-05-26 15:05:00,142.79,142.83,142.75,142.8,8204.0,117.0908,117.1236,117.058,117.099,8204.0
2016-05-26 15:10:00,142.8,142.8,142.73,142.76,12116.0,117.099,117.099,117.0416,117.0662,12116.0
2016-05-26 15:15:00,142.75,142.82,142.71,142.82,13314.0,117.058,117.1154,117.0252,117.1154,13314.0
2016-05-26 15:20:00,142.83,142.92,142.83,142.89,18398.0,117.1236,117.1974,117.1236,117.1728,18398.0
2016-05-26 15:25:00,142.89,142.91,142.84,142.87,9820.0,117.1728,117.1892,117.1318,117.1564,9820.0
2016-05-26 15:30:00,142.87,142.94,142.87,142.93,12192.0,117.1564,117.2138,117.1564,117.2056,12192.0
2016-05-26 15:35:00,142.94,142.95,142.85,142.9,9765.0,117.2138,117.222,117.14,117.181,9765.0
2016-05-26 15:40:00,142.9,142.91,142.86,142.87,5063.0,117.181,117.1892,117.1482,117.1564,5063.0
2016-05-26 15:45:00,142.86,142.86,142.75,142.8,19216.0,117.1482,117.1482,117.058,117.099,19216.0
2016-05-26 15:50:00,142.8,142.81,142.76,142.8,32033.0,117.099,117.1072,117.0662,117.099,32033.0
2016-05-26 15:55:00,142.8,142.84,142.78,142.82,43267.0,117.099,117.1318,117.0826,117.1154,43267.0
2016-05-27 09:30:00,142.8,143.2,142.8,142.98,10947.0,117.099,117.427,117.099,117.2466,10947.0
2016-05-27 09:35:00,143.02,143.16,142.91,142.99,4580.0,117.2794,117.3942,117.1892,117.2548,4580.0
2016-05-27 09:40:00,142.95,143.2,142.95,143.02,8103.0,117.222,117.427,117.222,117.2794,8103.0
2016-05-27 09:45:00,143.02,143.11,142.95,143.0,4591.0,117.2794,117.3532,117.222,117.263,4591.0
2016-05-27 09:50:00,143.0,143.07,142.87,142.97,5241.0,117.263,117.3204,117.1564,117.2384,5241.0
2016-05-27 09:55:00,142.95,143.01,142.84,143.0,5089.0,117.222,117.2712,117.1318,117.263,5089.0
2016-05-27 10:00:00,142.93,143.0,142.86,142.92,6156.0,117.2056,117.263,117.1482,117.1974,6156.0
2016-05-27 10:05:00,142.9,143.0,142.82,142.99,10341.0,117.181,117.263,117.1154,117.2548,10341.0
2016-05-27 10:10:00,143.0,143.01,142.79,142.91,7816.0,117.263,117.2712,117.0908,117.1892,7816.0
2016-05-27 10:15:00,142.9,143.04,142.9,143.0,9212.0,117.181,117.2958,117.181,117.263,9212.0
2016-05-27 10:20:00,142.9,143.12,142.85,142.97,6396.0,117.181,117.3614,117.14,117.2384,6396.0
2016-05-27 10:25:00,142.99,143.0,142.83,142.84,7588.0,117.2548,117.263,117.1236,117.1318,7588.0
2016-05-27 10:30:00,142.85,143.02,142.85,142.98,12392.0,117.14,117.2794,117.14,117.2466,12392.0
2016-05-27 10:35:00,142.98,143.02,142.9,142.93,3302.0,117.2466,117.2794,117.181,117.2056,3302.0
2016-05-27 10:40:00,142.93,142.99,142.87,142.92,4625.0,117.2056,117.2548,117.1564,117.1974,4625.0
2016-05-27 10:45:00,142.95,142.97,142.87,142.94,10063.0,117.222,117.2384,117.1564,117.2138,10063.0
2016-05-27 10:50:00,142.94,142.95,142.86,142.91,3970.0,117.2138,117.222,117.1482,117.1892,3970.0
2016-05-27 10:55:00,142.9,142.92,142.82,142.89,2222.0,117.181,117.1974,117.1154,117.1728,2222.0
2016-05-27 11:00:00,142.9,142.92,142.8,142.92,5008.0,117.181,117.1974,117.099,117.1974,5008.0
2016-05-27 11:05:00,142.93,142.96,142.9,142.96,2850.0,117.2056,117.2302,117.181,117.2302,2850.0
2016-05-27 11:10:00,142.97,143.01,142.93,143.0,5220.0,117.2384,117.2712,117.2056,117.263,5220.0
2016-05-27 11:15:00,143.0,143.03,142.9,142.9,5073.0,117.263,117.2876,117.181,117.181,5073.0
2016-05-27 11:20:00,142.89,142.96,142.88,142.95,7125.0,117.1728,117.2302,117.1646,117.222,7125.0
2016-05-27 11:25:00,142.93,143.09,142.93,143.02,24438.0,117.2056,117.3368,117.2056,117.2794,24438.0
2016-05-27 11:30:00,143.05,143.25,143.05,143.25,15391.0,117.304,117.468,117.304,117.468,15391.0
2016-05-27 11:35:00,143.25,143.3,143.06,143.13,11411.0,117.468,117.509,117.3122,117.3696,11411.0
2016-05-27 11:40:00,143.12,143.14,143.01,143.09,7408.0,117.3614,117.3778,117.2712,117.3368,7408.0
2016-05-27 11:45:00,143.09,143.09,142.97,143.01,2484.0,117.3368,117.3368,117.2384,117.2712,2484.0
2016-05-27 11:50:00,143.06,143.15,143.06,143.13,2414.0,117.3122,117.386,117.3122,117.3696,2414.0
2016-05-27 11:55:00,143.1,143.18,143.05,143.18,3365.0,117.345,117.4106,117.304,117.4106,3365.0
2016-05-27 12:00:00,143.15,143.17,143.08,143.08,3130.0,117.386,117.4024,117.3286,117.3286,3130.0
2016-05-27 12:05:00,143.08,143.19,143.08,143.19,1600.0,117.3286,117.4188,117.3286,117.4188,1600.0
2016-05-27 12:10:00,143.14,143.18,143.08,143.08,5068.0,117.3778,117.4106,117.3286,117.3286,5068.0
2016-05-27 12:15:00,143.1,143.18,143.1,143.11,1452.0,117.345,117.4106,117.345,117.3532,1452.0
2016-05-27 12:20:00,143.11,143.24,143.09,143.23,8220.0,117.3532,117.4598,117.3368,117.4516,8220.0
2016-05-27 12:25:00,143.21,143.28,143.18,143.24,7272.0,117.4352,117.4926,117.4106,117.4598,7272.0
2016-05-27 12:30:00,143.28,143.34,143.25,143.34,5295.0,117.4926,117.5418,117.468,117.5418,5295.0
2016-05-27 12:35:00,143.33,143.4,143.3,143.38,9500.0,117.5336,117.591,117.509,117.5746,9500.0
2016-05-27 12:40:00,143.4,143.43,143.38,143.41,3749.0,117.591,117.6156,117.5746,117.5992,3749.0
2016-05-27 12:45:00,143.4,143.41,143.38,143.41,2602.0,117.591,117.5992,117.5746,117.5992,2602.0
2016-05-27 12:50:00,143.38,143.42,143.35,143.35,3697.0,117.5746,117.6074,117.55,117.55,3697.0
2016-05-27 12:55:00,143.38,143.41,143.35,143.35,2260.0,117.5746,117.5992,117.55,117.55,2260.0
2016-05-27 13:00:00,143.35,143.39,143.33,143.34,4300.0,117.55,117.5828,117.5336,117.5418,4300.0
2016-05-27 13:05:00,143.35,143.38,143.32,143.38,3246.0,117.55,117.5746,117.5254,117.5746,3246.0
2016-05-27 13:10:00,143.38,143.39,143.34,143.34,2325.0,117.5746,117.5828,117.5418,117.5418,2325.0
2016-05-27 13:15:00,143.34,143.38,143.31,143.36,4987.0,117.5418,117.5746,117.5172,117.5582,4987.0
2016-05-27 13:20:00,143.39,143.39,143.29,143.31,3500.0,117.5828,117.5828,117.5008,117.5172,3500.0
2016-05-27 13:25:00,143.31,143.35,143.3,143.34,3349.0,117.5172,117.55,117.509,117.5418,3349.0
2016-05-27 13:30:00,143.34,143.36,143.3,143.3,2324.0,117.5418,117.5582,117.509,117.509,2324.0
2016-05-27 13:35:00,143.34,143.34,143.08,143.08,6039.0,117.5418,117.5418,117.3286,117.3286,6039.0
2016-05-27 13:40:00,143.08,143.26,143.01,143.21,14832.0,117.3286,117.4762,117.2712,117.4352,14832.0
2016-05-27 13:45:00,143.19,143.22,143.01,143.05,7200.0,117.4188,117.4434,117.2712,117.304,7200.0
2016-05-27 13:50:00,143.0,143.06,142.92,142.98,8379.0,117.263,117.3122,117.1974,117.2466,8379.0
2016-05-27 13:55:00,142.97,143.01,142.94,142.94,10348.0,117.2384,117.2712,117.2138,117.2138,10348.0
2016-05-27 14:00:00,143.0,143.0,142.92,142.95,4329.0,117.263,117.263,117.1974,117.222,4329.0
2016-05-27 14:05:00,142.98,143.17,142.98,143.14,5173.0,117.2466,117.4024,117.2466,117.3778,5173.0
2016-05-27 14:10:00,143.14,143.2,143.12,143.16,1905.0,117.3778,117.427,117.3614,117.3942,1905.0
2016-05-27 14:15:00,143.15,143.16,143.08,143.12,2976.0,117.386,117.3942,117.3286,117.3614,2976.0
2016-05-27 14:20:00,143.12,143.16,143.06,143.16,3298.0,117.3614,117.3942,117.3122,117.3942,3298.0
2016-05-27 14:25:00,143.14,143.2,143.13,143.13,3660.0,117.3778,117.427,117.3696,117.3696,3660.0
2016-05-27 14:30:00,143.16,143.2,143.15,143.2,2075.0,117.3942,117.427,117.386,117.427,2075.0
2016-05-27 14:35:00,143.2,143.22,143.05,143.09,5150.0,117.427,117.4434,117.304,117.3368,5150.0
2016-05-27 14:40:00,143.07,143.08,143.03,143.08,1906.0,117.3204,117.3286,117.2876,117.3286,1906.0
2016-05-27 14:45:00,143.09,143.15,143.02,143.15,2849.0,117.3368,117.386,117.2794,117.386,2849.0
2016-05-27 14:50:00,143.17,143.19,143.13,143.14,2305.0,117.4024,117.4188,117.3696,117.3778,2305.0
2016-05-27 14:55:00,143.16,143.16,143.07,143.09,10515.0,117.3942,117.3942,117.3204,117.3368,10515.0
2016-05-27 15:00:00,143.09,143.13,143.07,143.07,3221.0,117.3368,117.3696,117.3204,117.3204,3221.0
2016-05-27 15:05:00,143.1,143.12,143.09,143.1,5031.0,117.345,117.3614,117.3368,117.345,5031.0
2016-05-27 15:10:00,143.1,143.14,143.1,143.13,3049.0,117.345,117.3778,117.345,117.3696,3049.0
2016-05-27 15:15:00,143.12,143.13,143.06,143.11,5322.0,117.3614,117.3696,117.3122,117.3532,5322.0
2016-05-27 15:20:00,143.14,143.14,143.04,143.05,2137.0,117.3778,117.3778,117.2958,117.304,2137.0
2016-05-27 15:25:00,143.05,143.06,143.02,143.05,4165.0,117.304,117.3122,117.2794,117.304,4165.0
2016-05-27 15:30:00,143.06,143.15,143.04,143.1,8688.0,117.3122,117.386,117.2958,117.345,8688.0
2016-05-27 15:35:00,143.1,143.2,143.1,143.19,6536.0,117.345,117.427,117.345,117.4188,6536.0
2016-05-27 15:40:00,143.21,143.22,142.94,142.98,28662.0,117.4352,117.4434,117.2138,117.2466,28662.0
2016-05-27 15:45:00,142.98,143.0,142.96,142.98,11279.0,117.2466,117.263,117.2302,117.2466,11279.0
2016-05-27 15:50:00,142.98,143.07,142.98,143.05,35689.0,117.2466,117.3204,117.2466,117.304,35689.0
2016-05-27 15:55:00,143.05,143.19,143.0,143.15,49597.0,117.304,117.4188,117.263,117.386,49597.0
2016-05-31 09:30:00,143.54,143.91,143.0,143.0,18900.0,117.7058,118.0092,117.263,117.263,18900.0
2016-05-31 09:35:00,143.03,143.04,142.52,142.66,9869.0,117.2876,117.2958,116.8694,116.9842,9869.0
2016-05-31 09:40:00,142.68,142.91,142.68,142.82,4280.0,117.0006,117.1892,117.0006,117.1154,4280.0
2016-05-31 09:45:00,142.82,142.82,142.58,142.59,14936.0,117.1154,117.1154,116.9186,116.9268,14936.0
2016-05-31 09:50:00,142.58,143.0,142.58,142.71,12933.0,116.9186,117.263,116.9186,117.0252,12933.0
2016-05-31 09:55:00,142.74,142.8,142.53,142.71,11625.0,117.0498,117.099,116.8776,117.0252,11625.0
2016-05-31 10:00:00,142.77,142.89,142.74,142.76,10063.0,117.0744,117.1728,117.0498,117.0662,10063.0
2016-05-31 10:05:00,142.74,142.93,142.68,142.8,17091.0,117.0498,117.2056,117.0006,117.099,17091.0
2016-05-31 10:10:00,142.86,142.98,142.86,142.98,12076.0,117.1482,117.2466,117.1482,117.2466,12076.0
2016-05-31 10:15:00,143.0,143.11,142.88,142.9,12175.0,117.263,117.3532,117.1646,117.181,12175.0
2016-05-31 10:20:00,142.9,142.96,142.76,142.85,4389.0,117.181,117.2302,117.0662,117.14,4389.0
2016-05-31 10:25:00,142.85,142.92,142.8,142.84,13628.0,117.14,117.1974,117.099,117.1318,13628.0
2016-05-31 10:30:00,142.85,142.86,142.6,142.74,10119.0,117.14,117.1482,116.935,117.0498,10119.0
2016-05-31 10:35:00,142.68,142.7,142.49,142.52,8426.0,117.0006,117.017,116.8448,116.8694,8426.0
2016-05-31 10:40:00,142.48,142.52,142.39,142.39,16580.0,116.8366,116.8694,116.7628,116.7628,16580.0
2016-05-31 10:45:00,142.42,142.54,142.36,142.54,10061.0,116.7874,116.8858,116.7382,116.8858,10061.0
2016-05-31 10:50:00,142.56,142.58,142.53,142.55,2517.0,116.9022,116.9186,116.8776,116.894,2517.0
2016-05-31 10:55:00,142.55,142.61,142.47,142.54,6795.0,116.894,116.9432,116.8284,116.8858,6795.0
2016-05-31 11:00:00,142.53,142.6,142.51,142.53,5516.0,116.8776,116.935,116.8612,116.8776,5516.0
2016-05-31 11:05:00,142.56,142.59,142.51,142.53,6035.0,116.9022,116.9268,116.8612,116.8776,6035.0
2016-05-31 11:10:00,142.51,142.53,142.21,142.21,14565.0,116.8612,116.8776,116.6152,116.6152,14565.0
2016-05-31 11:15:00,142.21,142.23,142.12,142.15,3749.0,116.6152,116.6316,116.5414,116.566,3749.0
2016-05-31 11:20:00,142.12,142.31,142.11,142.31,18797.0,116.5414,116.6972,116.5332,116.6972,18797.0
2016-05-31 11:25:00,142.32,142.37,142.23,142.24,6526.0,116.7054,116.7464,116.6316,116.6398,6526.0
2016-05-31 11:30:00,142.22,142.32,142.16,142.24,9249.0,116.6234,116.7054,116.5742,116.6398,9249.0
2016-05-31 11:35:00,142.26,142.26,142.13,142.19,14390.0,116.6562,116.6562,116.5496,116.5988,14390.0
2016-05-31 11:40:00,142.22,142.22,142.12,142.17,4009.0,116.6234,116.6234,116.5414,116.5824,4009.0
2016-05-31 11:45:00,142.16,142.2,142.06,142.18,14134.0,116.5742,116.607,116.4922,116.5906,14134.0
2016-05-31 11:50:00,142.19,142.19,142.1,142.12,4809.0,116.5988,116.5988,116.525,116.5414,4809.0
2016-05-31 11:55:00,142.11,142.15,142.08,142.1,8306.0,116.5332,116.566,116.5086,116.525,8306.0
2016-05-31 12:00:00,142.09,142.12,142.01,142.05,6223.0,116.5168,116.5414,116.4512,116.484,6223.0
2016-05-31 12:05:00,142.02,142.05,141.92,141.99,24786.0,116.4594,116.484,116.3774,116.4348,24786.0
2016-05-31 12:10:00,141.92,142.07,141.9,142.0,7378.0,116.3774,116.5004,116.361,116.443,7378.0
2016-05-31 12:15:00,142.01,142.02,141.83,141.87,18925.0,116.4512,116.4594,116.3036,116.3364,18925.0
2016-05-31 12:20:00,141.87,142.02,141.87,142.02,4083.0,116.3364,116.4594,116.3364,116.4594,4083.0
2016-05-31 12:25:00,142.0,142.06,141.91,141.96,11853.0,116.443,116.4922,116.3692,116.4102,11853.0
2016-05-31 12:30:00,141.96,142.06,141.93,142.0,15960.0,116.4102,116.4922,116.3856,116.443,15960.0
2016-05-31 12:35:00,141.98,142.01,141.96,141.99,6584.0,116.4266,116.4512,116.4102,116.4348,6584.0
2016-05-31 12:40:00,141.96,141.96,141.88,141.93,9094.0,116.4102,116.4102,116.3446,116.3856,9094.0
2016-05-31 12:45:00,141.9,141.96,141.88,141.89,6702.0,116.361,116.4102,116.3446,116.3528,6702.0
2016-05-31 12:50:00,141.89,142.01,141.87,141.9,10102.0,116.3528,116.4512,116.3364,116.361,10102.0
2016-05-31 12:55:00,141.9,141.98,141.9,141.97,3279.0,116.361,116.4266,116.361,116.4184,3279.0
2016-05-31 13:00:00,141.96,141.99,141.91,141.98,6760.0,116.4102,116.4348,116.3692,116.4266,6760.0
2016-05-31 13:05:00,141.99,142.02,141.87,141.87,9188.0,116.4348,116.4594,116.3364,116.3364,9188.0
2016-05-31 13:10:00,141.84,142.0,141.84,141.97,5897.0,116.3118,116.443,116.3118,116.4184,5897.0
2016-05-31 13:15:00,141.94,141.96,141.89,141.96,5004.0,116.3938,116.4102,116.3528,116.4102,5004.0
2016-05-31 13:20:00,142.0,142.04,141.91,142.03,19062.0,116.443,116.4758,116.3692,116.4676,19062.0
2016-05-31 13:25:00,142.01,142.04,141.9,141.95,15107.0,116.4512,116.4758,116.361,116.402,15107.0
2016-05-31 13:30:00,141.98,141.98,141.9,141.94,4704.0,116.4266,116.4266,116.361,116.3938,4704.0
2016-05-31 13:35:00,141.94,142.02,141.92,141.99,3813.0,116.3938,116.4594,116.3774,116.4348,3813.0
2016-05-31 13:40:00,141.99,142.06,141.97,142.04,10692.0,116.4348,116.4922,116.4184,116.4758,10692.0
2016-05-31 13:45:00,142.07,142.12,141.96,141.96,10234.0,116.5004,116.5414,116.4102,116.4102,10234.0
2016-05-31 13:50:00,141.97,142.06,141.97,142.02,24569.0,116.4184,116.4922,116.4184,116.4594,24569.0
2016-05-31 13:55:00,142.01,142.01,141.95,142.0,16444.0,116.4512,116.4512,116.402,116.443,16444.0
2016-05-31 14:00:00,142.0,142.04,141.73,141.73,10950.0,116.443,116.4758,116.2216,116.2216,10950.0
2016-05-31 14:05:00,141.72,141.72,141.57,141.58,13233.0,116.2134,116.2134,116.0904,116.0986,13233.0
2016-05-31 14:10:00,141.6,141.66,141.54,141.64,9522.0,116.115,116.1642,116.0658,116.1478,9522.0
2016-05-31 14:15:00,141.63,141.65,141.54,141.59,4001.0,116.1396,116.156,116.0658,116.1068,4001.0
2016-05-31 14:20:00,141.57,141.81,141.57,141.67,6101.0,116.0904,116.2872,116.0904,116.1724,6101.0
2016-05-31 14:25:00,141.68,141.68,141.62,141.67,5291.0,116.1806,116.1806,116.1314,116.1724,5291.0
2016-05-31 14:30:00,141.68,141.9,141.68,141.88,10897.0,116.1806,116.361,116.1806,116.3446,10897.0
2016-05-31 14:35:00,141.87,141.87,141.73,141.79,4061.0,116.3364,116.3364,116.2216,116.2708,4061.0
2016-05-31 14:40:00,141.79,141.82,141.62,141.74,6015.0,116.2708,116.2954,116.1314,116.2298,6015.0
2016-05-31 14:45:00,141.72,141.78,141.64,141.77,4544.0,116.2134,116.2626,116.1478,116.2544,4544.0
2016-05-31 14:50:00,141.76,141.77,141.56,141.56,6144.0,116.2462,116.2544,116.0822,116.0822,6144.0
2016-05-31 14:55:00,141.56,141.66,141.56,141.64,11361.0,116.0822,116.1642,116.0822,116.1478,11361.0
2016-05-31 15:00:00,141.65,141.73,141.6,141.66,11443.0,116.156,116.2216,116.115,116.1642,11443.0
2016-05-31 15:05:00,141.67,141.84,141.65,141.82,5994.0,116.1724,116.3118,116.156,116.2954,5994.0
2016-05-31 15:10:00,141.86,141.86,141.75,141.8,10719.0,116.3282,116.3282,116.238,116.279,10719.0
2016-05-31 15:15:00,141.81,141.91,141.75,141.83,12439.0,116.2872,116.3692,116.238,116.3036,12439.0
2016-05-31 15:20:00,141.83,141.86,141.74,141.75,13632.0,116.3036,116.3282,116.2298,116.238,13632.0
2016-05-31 15:25:00,141.76,142.0,141.74,141.98,13165.0,116.2462,116.443,116.2298,116.4266,13165.0
2016-05-31 15:30:00,141.97,142.05,141.85,141.85,19860.0,116.4184,116.484,116.32,116.32,19860.0
2016-05-31 15:35:00,141.9,141.97,141.82,141.82,21757.0,116.361,116.4184,116.2954,116.2954,21757.0
2016-05-31 15:40:00,141.9,142.01,141.85,141.93,19510.0,116.361,116.4512,116.32,116.3856,19510.0
2016-05-31 15:45:00,141.93,142.12,141.93,142.02,43656.0,116.3856,116.5414,116.3856,116.4594,43656.0
2016-05-31 15:50:00,142.02,142.08,141.92,142.0,71620.0,116.4594,116.5086,116.3774,116.443,71620.0
2016-05-31 15:55:00,142.01,142.1,141.82,141.84,115532.0,116.4512,116.525,116.2954,116.3118,115532.0
2016-06-01 09:30:00,141.38,141.53,141.26,141.38,18126.0,115.9346,116.0576,115.8362,115.9346,18126.0
2016-06-01 09:35:00,141.28,141.36,141.16,141.35,8638.0,115.8526,115.9182,115.7542,115.91,8638.0
2016-06-01 09:40:00,141.33,141.39,141.12,141.31,11885.0,115.8936,115.9428,115.7214,115.8772,11885.0
2016-06-01 09:45:00,141.34,141.34,141.16,141.2,5266.0,115.9018,115.9018,115.7542,115.787,5266.0
2016-06-01 09:50:00,141.16,141.27,141.11,141.15,2966.0,115.7542,115.8444,115.7132,115.746,2966.0
2016-06-01 09:55:00,141.24,141.48,141.18,141.48,4900.0,115.8198,116.0166,115.7706,116.0166,4900.0
2016-06-01 10:00:00,141.52,141.75,141.35,141.66,8232.0,116.0494,116.238,115.91,116.1642,8232.0
2016-06-01 10:05:00,141.68,141.81,141.39,141.55,22010.0,116.1806,116.2872,115.9428,116.074,22010.0
2016-06-01 10:10:00,141.63,141.81,141.47,141.65,12706.0,116.1396,116.2872,116.0084,116.156,12706.0
2016-06-01 10:15:00,141.6,141.77,141.46,141.46,5543.0,116.115,116.2544,116.0002,116.0002,5543.0
2016-06-01 10:20:00,141.43,141.51,141.22,141.37,26065.0,115.9756,116.0412,115.8034,115.9264,26065.0
2016-06-01 10:25:00,141.36,141.45,141.08,141.08,10532.0,115.9182,115.992,115.6886,115.6886,10532.0
2016-06-01 10:30:00,141.12,141.54,141.1,141.52,16127.0,115.7214,116.0658,115.705,116.0494,16127.0
2016-06-01 10:35:00,141.47,141.51,141.19,141.39,18385.0,116.0084,116.0412,115.7788,115.9428,18385.0
2016-06-01 10:40:00,141.44,141.44,141.24,141.37,11013.0,115.9838,115.9838,115.8198,115.9264,11013.0
2016-06-01 10:45:00,141.33,141.52,141.26,141.35,8281.0,115.8936,116.0494,115.8362,115.91,8281.0
2016-06-01 10:50:00,141.38,141.51,141.23,141.37,17563.0,115.9346,116.0412,115.8116,115.9264,17563.0
2016-06-01 10:55:00,141.4,141.75,141.36,141.75,25461.0,115.951,116.238,115.9182,116.238,25461.0
2016-06-01 11:00:00,141.78,141.81,141.5,141.71,14597.0,116.2626,116.2872,116.033,116.2052,14597.0
2016-06-01 11:05:00,141.7,141.74,141.63,141.63,6481.0,116.197,116.2298,116.1396,116.1396,6481.0
2016-06-01 11:10:00,141.68,141.72,141.48,141.5,7581.0,116.1806,116.2134,116.0166,116.033,7581.0
2016-06-01 11:15:00,141.52,141.62,141.45,141.53,44294.0,116.0494,116.1314,115.992,116.0576,44294.0
2016-06-01 11:20:00,141.57,141.76,141.45,141.58,12456.0,116.0904,116.2462,115.992,116.0986,12456.0
2016-06-01 11:25:00,141.56,141.76,141.52,141.76,6743.0,116.0822,116.2462,116.0494,116.2462,6743.0
2016-06-01 11:30:00,141.71,141.75,141.55,141.66,5162.0,116.2052,116.238,116.074,116.1642,5162.0
2016-06-01 11:35:00,141.64,141.72,141.5,141.62,57144.0,116.1478,116.2134,116.033,116.1314,57144.0
2016-06-01 11:40:00,141.53,141.69,141.4,141.4,10155.0,116.0576,116.1888,115.951,115.951,10155.0
2016-06-01 11:45:00,141.4,141.5,141.35,141.48,10866.0,115.951,116.033,115.91,116.0166,10866.0
2016-06-01 11:50:00,141.5,141.5,141.29,141.38,18370.0,116.033,116.033,115.8608,115.9346,18370.0
2016-06-01 11:55:00,141.38,141.43,141.37,141.42,10527.0,115.9346,115.9756,115.9264,115.9674,10527.0
2016-06-01 12:00:00,141.42,141.45,141.36,141.42,12105.0,115.9674,115.992,115.9182,115.9674,12105.0
2016-06-01 12:05:00,141.37,141.43,141.3,141.36,63851.0,115.9264,115.9756,115.869,115.9182,63851.0
2016-06-01 12:10:00,141.38,141.56,141.38,141.44,16239.0,115.9346,116.0822,115.9346,115.9838,16239.0
2016-06-01 12:15:00,141.46,141.5,141.35,141.35,22780.0,116.0002,116.033,115.91,115.91,22780.0
2016-06-01 12:20:00,141.34,141.42,141.31,141.39,8583.0,115.9018,115.9674,115.8772,115.9428,8583.0
2016-06-01 12:25:00,141.41,141.44,141.28,141.36,10823.0,115.9592,115.9838,115.8526,115.9182,10823.0
2016-06-01 12:30:00,141.36,141.43,141.28,141.39,62041.0,115.9182,115.9756,115.8526,115.9428,62041.0
2016-06-01 12:35:00,141.4,141.51,141.37,141.45,10106.0,115.951,116.0412,115.9264,115.992,10106.0
2016-06-01 12:40:00,141.46,141.57,141.45,141.5,18094.0,116.0002,116.0904,115.992,116.033,18094.0
2016-06-01 12:45:00,141.48,141.5,141.39,141.44,26505.0,116.0166,116.033,115.9428,115.9838,26505.0
2016-06-01 12:50:00,141.44,141.46,141.3,141.35,13841.0,115.9838,116.0002,115.869,115.91,13841.0
2016-06-01 12:55:00,141.37,141.41,141.29,141.41,13160.0,115.9264,115.9592,115.8608,115.9592,13160.0
2016-06-01 13:00:00,141.39,141.47,141.35,141.38,14653.0,115.9428,116.0084,115.91,115.9346,14653.0
2016-06-01 13:05:00,141.39,141.42,141.27,141.27,30992.0,115.9428,115.9674,115.8444,115.8444,30992.0
2016-06-01 13:10:00,141.28,141.33,141.0,141.19,369279.0,115.8526,115.8936,115.623,115.7788,369279.0
2016-06-01 13:15:00,141.22,141.5,141.22,141.5,35539.0,115.8034,116.033,115.8034,116.033,35539.0
2016-06-01 13:20:00,141.5,141.65,141.0,141.6,164200.0,116.033,116.156,115.623,116.115,164200.0
2016-06-01 13:25:00,141.62,141.72,141.13,141.22,56697.0,116.1314,116.2134,115.7296,115.8034,56697.0
2016-06-01 13:30:00,141.24,141.36,141.19,141.28,27069.0,115.8198,115.9182,115.7788,115.8526,27069.0
2016-06-01 13:35:00,141.3,141.31,141.19,141.29,19263.0,115.869,115.8772,115.7788,115.8608,19263.0
2016-06-01 13:40:00,141.27,141.33,141.18,141.33,11494.0,115.8444,115.8936,115.7706,115.8936,11494.0
2016-06-01 13:45:00,141.32,141.34,141.2,141.3,26935.0,115.8854,115.9018,115.787,115.869,26935.0
2016-06-01 13:50:00,141.29,141.3,141.19,141.19,28336.0,115.8608,115.869,115.7788,115.7788,28336.0
2016-06-01 13:55:00,141.2,141.26,141.2,141.24,13477.0,115.787,115.8362,115.787,115.8198,13477.0
2016-06-01 14:00:00,141.25,141.26,141.19,141.25,26465.0,115.828,115.8362,115.7788,115.828,26465.0
2016-06-01 14:05:00,141.25,141.37,141.2,141.37,27203.0,115.828,115.9264,115.787,115.9264,27203.0
2016-06-01 14:10:00,141.41,141.45,141.3,141.35,56515.0,115.9592,115.992,115.869,115.91,56515.0
2016-06-01 14:15:00,141.35,141.48,141.31,141.39,46536.0,115.91,116.0166,115.8772,115.9428,46536.0
2016-06-01 14:20:00,141.38,141.54,140.97,141.1,1044088.0,115.9346,116.0658,115.5984,115.705,1044088.0
2016-06-01 14:25:00,141.1,141.37,141.08,141.37,48924.0,115.705,115.9264,115.6886,115.9264,48924.0
2016-06-01 14:30:00,141.35,141.62,141.0,141.24,742129.0,115.91,116.1314,115.623,115.8198,742129.0
2016-06-01 14:35:00,141.22,141.48,141.2,141.48,46233.0,115.8034,116.0166,115.787,116.0166,46233.0
2016-06-01 14:40:00,141.46,141.8,141.46,141.59,66243.0,116.0002,116.279,116.0002,116.1068,66243.0
2016-06-01 14:45:00,141.63,141.79,141.6,141.73,34068.0,116.1396,116.2708,116.115,116.2216,34068.0
2016-06-01 14:50:00,141.73,141.8,141.63,141.68,29023.0,116.2216,116.279,116.1396,116.1806,29023.0
2016-06-01 14:55:00,141.67,141.72,141.4,141.51,46065.0,116.1724,116.2134,115.951,116.0412,46065.0
2016-06-01 15:00:00,141.55,141.55,141.42,141.49,24893.0,116.074,116.074,115.9674,116.0248,24893.0
2016-06-01 15:05:00,141.5,141.54,141.35,141.47,54155.0,116.033,116.0658,115.91,116.0084,54155.0
2016-06-01 15:10:00,141.47,141.62,141.44,141.51,44852.0,116.0084,116.1314,115.9838,116.0412,44852.0
2016-06-01 15:15:00,141.51,141.58,141.48,141.53,48385.0,116.0412,116.0986,116.0166,116.0576,48385.0
2016-06-01 15:20:00,141.5,141.55,141.48,141.52,43984.0,116.033,116.074,116.0166,116.0494,43984.0
2016-06-01 15:25:00,141.53,141.56,141.43,141.49,40772.0,116.0576,116.0822,115.9756,116.0248,40772.0
2016-06-01 15:30:00,141.5,141.51,141.42,141.45,49411.0,116.033,116.0412,115.9674,115.992,49411.0
2016-06-01 15:35:00,141.45,141.52,141.43,141.5,82613.0,115.992,116.0494,115.9756,116.033,82613.0
2016-06-01 15:40:00,141.5,141.56,141.45,141.51,110664.0,116.033,116.0822,115.992,116.0412,110664.0
2016-06-01 15:45:00,141.52,141.68,141.49,141.6,76523.0,116.0494,116.1806,116.0248,116.115,76523.0
2016-06-01 15:50:00,141.59,141.61,141.48,141.56,129672.0,116.1068,116.1232,116.0166,116.0822,129672.0
2016-06-01 15:55:00,141.57,141.58,141.42,141.44,198591.0,116.0904,116.0986,115.9674,115.9838,198591.0
2016-06-02 09:30:00,140.92,141.47,140.61,141.18,22175.0,115.5574,116.0084,115.3032,115.7706,22175.0
2016-06-02 09:35:00,141.12,141.25,141.05,141.05,9302.0,115.7214,115.828,115.664,115.664,9302.0
2016-06-02 09:40:00,141.04,141.22,140.98,141.04,17354.0,115.6558,115.8034,115.6066,115.6558,17354.0
2016-06-02 09:45:00,141.04,141.14,140.76,140.76,10171.0,115.6558,115.7378,115.4262,115.4262,10171.0
2016-06-02 09:50:00,140.8,140.99,140.74,140.91,11798.0,115.459,115.6148,115.4098,115.5492,11798.0
2016-06-02 09:55:00,140.98,141.01,140.86,140.9,13490.0,115.6066,115.6312,115.5082,115.541,13490.0
2016-06-02 10:00:00,140.93,141.13,140.9,141.11,11430.0,115.5656,115.7296,115.541,115.7132,11430.0
2016-06-02 10:05:00,141.15,141.28,141.09,141.25,12555.0,115.746,115.8526,115.6968,115.828,12555.0
2016-06-02 10:10:00,141.22,141.23,140.95,141.06,16955.0,115.8034,115.8116,115.582,115.6722,16955.0
2016-06-02 10:15:00,141.05,141.15,140.95,141.09,10011.0,115.664,115.746,115.582,115.6968,10011.0
2016-06-02 10:20:00,141.07,141.19,140.98,141.0,12473.0,115.6804,115.7788,115.6066,115.623,12473.0
2016-06-02 10:25:00,141.04,141.11,140.97,141.06,5746.0,115.6558,115.7132,115.5984,115.6722,5746.0
2016-06-02 10:30:00,141.15,141.24,141.08,141.08,8413.0,115.746,115.8198,115.6886,115.6886,8413.0
2016-06-02 10:35:00,141.13,141.27,141.09,141.16,7819.0,115.7296,115.8444,115.6968,115.7542,7819.0
2016-06-02 10:40:00,141.16,141.17,141.02,141.06,5420.0,115.7542,115.7624,115.6394,115.6722,5420.0
2016-06-02 10:45:00,141.06,141.13,140.86,140.9,18041.0,115.6722,115.7296,115.5082,115.541,18041.0
2016-06-02 10:50:00,140.89,140.94,140.8,140.81,21268.0,115.5328,115.5738,115.459,115.4672,21268.0
2016-06-02 10:55:00,140.81,140.85,140.56,140.59,38227.0,115.4672,115.5,115.2622,115.2868,38227.0
2016-06-02 11:00:00,140.57,140.61,140.47,140.53,39471.0,115.2704,115.3032,115.1884,115.2376,39471.0
2016-06-02 11:05:00,140.53,140.72,140.51,140.51,15227.0,115.2376,115.3934,115.2212,115.2212,15227.0
2016-06-02 11:10:00,140.53,140.76,140.52,140.68,25970.0,115.2376,115.4262,115.2294,115.3606,25970.0
2016-06-02 11:15:00,140.74,140.96,140.68,140.96,23283.0,115.4098,115.5902,115.3606,115.5902,23283.0
2016-06-02 11:20:00,140.96,141.07,140.95,141.07,58924.0,115.5902,115.6804,115.582,115.6804,58924.0
2016-06-02 11:25:00,141.05,141.11,141.0,141.08,6042.0,115.664,115.7132,115.623,115.6886,6042.0
2016-06-02 11:30:00,141.1,141.3,141.1,141.16,6675.0,115.705,115.869,115.705,115.7542,6675.0
2016-06-02 11:35:00,141.21,141.25,141.13,141.16,4400.0,115.7952,115.828,115.7296,115.7542,4400.0
2016-06-02 11:40:00,141.19,141.24,141.02,141.07,10878.0,115.7788,115.8198,115.6394,115.6804,10878.0
2016-06-02 11:45:00,141.07,141.1,141.01,141.09,7377.0,115.6804,115.705,115.6312,115.6968,7377.0
2016-06-02 11:50:00,141.1,141.21,141.06,141.1,9364.0,115.705,115.7952,115.6722,115.705,9364.0
2016-06-02 11:55:00,141.13,141.15,140.99,141.0,9168.0,115.7296,115.746,115.6148,115.623,9168.0
2016-06-02 12:00:00,140.97,140.97,140.76,140.8,6671.0,115.5984,115.5984,115.4262,115.459,6671.0
2016-06-02 12:05:00,140.77,140.77,140.66,140.66,2900.0,115.4344,115.4344,115.3442,115.3442,2900.0
2016-06-02 12:10:00,140.64,140.75,140.64,140.73,1907.0,115.3278,115.418,115.3278,115.4016,1907.0
2016-06-02 12:15:00,140.75,140.79,140.73,140.74,3773.0,115.418,115.4508,115.4016,115.4098,3773.0
2016-06-02 12:20:00,140.75,140.81,140.74,140.81,4086.0,115.418,115.4672,115.4098,115.4672,4086.0
2016-06-02 12:25:00,140.76,140.78,140.71,140.71,2580.0,115.4262,115.4426,115.3852,115.3852,2580.0
2016-06-02 12:30:00,140.73,140.78,140.55,140.56,14221.0,115.4016,115.4426,115.254,115.2622,14221.0
2016-06-02 12:35:00,140.58,140.58,140.42,140.49,52116.0,115.2786,115.2786,115.1474,115.2048,52116.0
2016-06-02 12:40:00,140.44,140.48,140.29,140.4,18553.0,115.1638,115.1966,115.0408,115.131,18553.0
2016-06-02 12:45:00,140.41,140.41,140.33,140.36,18887.0,115.1392,115.1392,115.0736,115.0982,18887.0
2016-06-02 12:50:00,140.37,140.48,140.34,140.41,77792.0,115.1064,115.1966,115.0818,115.1392,77792.0
2016-06-02 12:55:00,140.4,140.45,140.34,140.35,44295.0,115.131,115.172,115.0818,115.09,44295.0
2016-06-02 13:00:00,140.34,140.42,140.34,140.4,29226.0,115.0818,115.1474,115.0818,115.131,29226.0
2016-06-02 13:05:00,140.37,140.42,140.28,140.32,24223.0,115.1064,115.1474,115.0326,115.0654,24223.0
2016-06-02 13:10:00,140.33,140.43,140.31,140.36,18699.0,115.0736,115.1556,115.0572,115.0982,18699.0
2016-06-02 13:15:00,140.37,140.42,140.36,140.41,9660.0,115.1064,115.1474,115.0982,115.1392,9660.0
2016-06-02 13:20:00,140.41,140.44,140.36,140.36,9052.0,115.1392,115.1638,115.0982,115.0982,9052.0
2016-06-02 13:25:00,140.39,140.49,140.38,140.45,13391.0,115.1228,115.2048,115.1146,115.172,13391.0
2016-06-02 13:30:00,140.46,140.5,140.38,140.39,21034.0,115.1802,115.213,115.1146,115.1228,21034.0
2016-06-02 13:35:00,140.4,140.41,140.36,140.37,14853.0,115.131,115.1392,115.0982,115.1064,14853.0
2016-06-02 13:40:00,140.38,140.41,140.35,140.36,18511.0,115.1146,115.1392,115.09,115.0982,18511.0
2016-06-02 13:45:00,140.37,140.38,140.3,140.31,10856.0,115.1064,115.1146,115.049,115.0572,10856.0
2016-06-02 13:50:00,140.32,140.37,140.29,140.33,7667.0,115.0654,115.1064,115.0408,115.0736,7667.0
2016-06-02 13:55:00,140.35,140.41,140.34,140.4,10810.0,115.09,115.1392,115.0818,115.131,10810.0
2016-06-02 14:00:00,140.4,140.55,140.35,140.54,27791.0,115.131,115.254,115.09,115.2458,27791.0
2016-06-02 14:05:00,140.63,140.79,140.63,140.67,10164.0,115.3196,115.4508,115.3196,115.3524,10164.0
2016-06-02 14:10:00,140.67,140.69,140.57,140.57,6499.0,115.3524,115.3688,115.2704,115.2704,6499.0
2016-06-02 14:15:00,140.6,140.64,140.53,140.54,11240.0,115.295,115.3278,115.2376,115.2458,11240.0
2016-06-02 14:20:00,140.56,140.67,140.55,140.62,15421.0,115.2622,115.3524,115.254,115.3114,15421.0
2016-06-02 14:25:00,140.61,140.66,140.46,140.49,17453.0,115.3032,115.3442,115.1802,115.2048,17453.0
2016-06-02 14:30:00,140.51,140.59,140.47,140.55,10924.0,115.2212,115.2868,115.1884,115.254,10924.0
2016-06-02 14:35:00,140.54,140.55,140.42,140.42,9091.0,115.2458,115.254,115.1474,115.1474,9091.0
2016-06-02 14:40:00,140.43,140.43,140.32,140.35,8747.0,115.1556,115.1556,115.0654,115.09,8747.0
2016-06-02 14:45:00,140.36,140.43,140.29,140.31,13194.0,115.0982,115.1556,115.0408,115.0572,13194.0
2016-06-02 14:50:00,140.31,140.39,140.31,140.34,11159.0,115.0572,115.1228,115.0572,115.0818,11159.0
2016-06-02 14:55:00,140.34,140.38,140.29,140.29,17733.0,115.0818,115.1146,115.0408,115.0408,17733.0
2016-06-02 15:00:00,140.3,140.44,140.29,140.42,23631.0,115.049,115.1638,115.0408,115.1474,23631.0
2016-06-02 15:05:00,140.44,140.44,140.29,140.32,32830.0,115.1638,115.1638,115.0408,115.0654,32830.0
2016-06-02 15:10:00,140.33,140.35,140.28,140.33,19971.0,115.0736,115.09,115.0326,115.0736,19971.0
2016-06-02 15:15:00,140.33,140.38,140.32,140.36,28597.0,115.0736,115.1146,115.0654,115.0982,28597.0
2016-06-02 15:20:00,140.36,140.37,140.32,140.35,22140.0,115.0982,115.1064,115.0654,115.09,22140.0
2016-06-02 15:25:00,140.37,140.41,140.34,140.37,22380.0,115.1064,115.1392,115.0818,115.1064,22380.0
2016-06-02 15:30:00,140.36,140.39,140.3,140.32,27040.0,115.0982,115.1228,115.049,115.0654,27040.0
2016-06-02 15:35:00,140.33,140.35,140.25,140.25,28234.0,115.0736,115.09,115.008,115.008,28234.0
2016-06-02 15:40:00,140.25,140.26,140.17,140.19,40172.0,115.008,115.0162,114.9424,114.9588,40172.0
2016-06-02 15:45:00,140.19,140.19,140.09,140.09,48949.0,114.9588,114.9588,114.8768,114.8768,48949.0
2016-06-02 15:50:00,140.1,140.19,140.07,140.1,89712.0,114.885,114.9588,114.8604,114.885,89712.0
2016-06-02 15:55:00,140.11,140.14,139.99,140.12,196830.0,114.8932,114.9178,114.7947,114.9014,196830.0
2016-06-03 09:30:00,140.01,140.63,139.99,140.01,20018.0,114.8111,115.3196,114.7947,114.8111,20018.0
2016-06-03 09:35:00,140.02,140.03,139.42,139.43,36374.0,114.8193,114.8275,114.3273,114.3355,36374.0
2016-06-03 09:40:00,139.45,139.45,138.76,139.01,52142.0,114.3519,114.3519,113.7861,113.9911,52142.0
2016-06-03 09:45:00,139.13,139.37,139.04,139.22,12939.0,114.0895,114.2863,114.0157,114.1633,12939.0
2016-06-03 09:50:00,139.23,139.41,139.17,139.41,6228.0,114.1715,114.3191,114.1223,114.3191,6228.0
2016-06-03 09:55:00,139.34,139.57,139.32,139.34,10749.0,114.2617,114.4503,114.2453,114.2617,10749.0
2016-06-03 10:00:00,139.35,139.54,139.2,139.35,23037.0,114.2699,114.4257,114.1469,114.2699,23037.0
2016-06-03 10:05:00,139.41,139.51,139.14,139.14,14707.0,114.3191,114.4011,114.0977,114.0977,14707.0
2016-06-03 10:10:00,139.13,139.24,139.01,139.17,17854.0,114.0895,114.1797,113.9911,114.1223,17854.0
2016-06-03 10:15:00,139.17,139.28,139.17,139.2,24109.0,114.1223,114.2125,114.1223,114.1469,24109.0
2016-06-03 10:20:00,139.2,139.2,138.92,138.99,23091.0,114.1469,114.1469,113.9173,113.9747,23091.0
2016-06-03 10:25:00,138.99,139.05,138.87,138.9,26605.0,113.9747,114.0239,113.8763,113.9009,26605.0
2016-06-03 10:30:00,138.89,139.18,138.87,139.16,14503.0,113.8927,114.1305,113.8763,114.1141,14503.0
2016-06-03 10:35:00,139.16,139.23,138.98,139.2,20685.0,114.1141,114.1715,113.9665,114.1469,20685.0
2016-06-03 10:40:00,139.2,139.21,139.08,139.08,18639.0,114.1469,114.1551,114.0485,114.0485,18639.0
2016-06-03 10:45:00,139.12,139.56,139.1,139.55,28891.0,114.0813,114.4421,114.0649,114.4339,28891.0
2016-06-03 10:50:00,139.54,139.85,139.48,139.79,43756.0,114.4257,114.6799,114.3765,114.6307,43756.0
2016-06-03 10:55:00,139.78,139.81,139.68,139.76,31619.0,114.6225,114.6471,114.5405,114.6061,31619.0
2016-06-03 11:00:00,139.75,139.77,139.57,139.73,27586.0,114.5979,114.6143,114.4503,114.5815,27586.0
2016-06-03 11:05:00,139.73,139.76,139.59,139.59,21840.0,114.5815,114.6061,114.4667,114.4667,21840.0
2016-06-03 11:10:00,139.59,139.76,139.57,139.73,18653.0,114.4667,114.6061,114.4503,114.5815,18653.0
2016-06-03 11:15:00,139.75,139.96,139.68,139.77,43631.0,114.5979,114.7701,114.5405,114.6143,43631.0
2016-06-03 11:20:00,139.75,139.82,139.58,139.62,51629.0,114.5979,114.6553,114.4585,114.4913,51629.0
2016-06-03 11:25:00,139.67,139.74,139.6,139.68,16501.0,114.5323,114.5897,114.4749,114.5405,16501.0
2016-06-03 11:30:00,139.73,139.91,139.66,139.87,17723.0,114.5815,114.7291,114.5241,114.6963,17723.0
2016-06-03 11:35:00,139.86,139.86,139.71,139.77,24847.0,114.6881,114.6881,114.5651,114.6143,24847.0
2016-06-03 11:40:00,139.8,140.16,139.79,140.16,15469.0,114.6389,114.9342,114.6307,114.9342,15469.0
2016-06-03 11:45:00,140.12,140.22,140.05,140.13,28359.0,114.9014,114.9834,114.8439,114.9096,28359.0
2016-06-03 11:50:00,140.13,140.25,140.05,140.2,28948.0,114.9096,115.008,114.8439,114.967,28948.0
2016-06-03 11:55:00,140.2,140.35,140.01,140.35,13311.0,114.967,115.09,114.8111,115.09,13311.0
2016-06-03 12:00:00,140.36,140.36,139.96,139.96,9795.0,115.0982,115.0982,114.7701,114.7701,9795.0
2016-06-03 12:05:00,139.94,140.0,139.84,139.99,18185.0,114.7537,114.8029,114.6717,114.7947,18185.0
2016-06-03 12:10:00,139.98,140.02,139.95,139.96,5111.0,114.7865,114.8193,114.7619,114.7701,5111.0
2016-06-03 12:15:00,139.96,140.01,139.77,139.78,10477.0,114.7701,114.8111,114.6143,114.6225,10477.0
2016-06-03 12:20:00,139.78,139.97,139.77,139.95,11140.0,114.6225,114.7783,114.6143,114.7619,11140.0
2016-06-03 12:25:00,139.96,140.04,139.94,139.98,11738.0,114.7701,114.8357,114.7537,114.7865,11738.0
2016-06-03 12:30:00,139.97,140.14,139.95,140.1,13596.0,114.7783,114.9178,114.7619,114.885,13596.0
2016-06-03 12:35:00,140.12,140.22,140.1,140.18,28834.0,114.9014,114.9834,114.885,114.9506,28834.0
2016-06-03 12:40:00,140.19,140.22,140.12,140.2,37031.0,114.9588,114.9834,114.9014,114.967,37031.0
2016-06-03 12:45:00,140.17,140.19,140.02,140.02,96768.0,114.9424,114.9588,114.8193,114.8193,96768.0
2016-06-03 12:50:00,139.99,140.08,139.96,140.06,8594.0,114.7947,114.8686,114.7701,114.8521,8594.0
2016-06-03 12:55:00,140.1,140.1,139.88,139.94,12718.0,114.885,114.885,114.7045,114.7537,12718.0
2016-06-03 13:00:00,139.92,140.19,139.88,140.15,29782.0,114.7373,114.9588,114.7045,114.926,29782.0
2016-06-03 13:05:00,140.13,140.34,140.13,140.34,19540.0,114.9096,115.0818,114.9096,115.0818,19540.0
2016-06-03 13:10:00,140.34,140.36,140.09,140.12,65770.0,115.0818,115.0982,114.8768,114.9014,65770.0
2016-06-03 13:15:00,140.13,140.22,140.07,140.21,14200.0,114.9096,114.9834,114.8604,114.9752,14200.0
2016-06-03 13:20:00,140.21,140.43,140.2,140.3,22116.0,114.9752,115.1556,114.967,115.049,22116.0
2016-06-03 13:25:00,140.29,140.3,140.14,140.17,27940.0,115.0408,115.049,114.9178,114.9424,27940.0
2016-06-03 13:30:00,140.17,140.24,140.03,140.12,19747.0,114.9424,114.9998,114.8275,114.9014,19747.0
2016-06-03 13:35:00,140.11,140.24,140.04,140.19,16383.0,114.8932,114.9998,114.8357,114.9588,16383.0
2016-06-03 13:40:00,140.19,140.4,140.16,140.36,9219.0,114.9588,115.131,114.9342,115.0982,9219.0
2016-06-03 13:45:00,140.35,140.58,140.29,140.52,38116.0,115.09,115.2786,115.0408,115.2294,38116.0
2016-06-03 13:50:00,140.52,140.57,140.32,140.33,12964.0,115.2294,115.2704,115.0654,115.0736,12964.0
2016-06-03 13:55:00,140.33,140.54,140.29,140.5,34670.0,115.0736,115.2458,115.0408,115.213,34670.0
2016-06-03 14:00:00,140.49,140.52,140.44,140.52,12999.0,115.2048,115.2294,115.1638,115.2294,12999.0
2016-06-03 14:05:00,140.52,140.53,140.4,140.46,13131.0,115.2294,115.2376,115.131,115.1802,13131.0
2016-06-03 14:10:00,140.44,140.47,140.32,140.38,10579.0,115.1638,115.1884,115.0654,115.1146,10579.0
2016-06-03 14:15:00,140.36,140.4,140.25,140.38,11806.0,115.0982,115.131,115.008,115.1146,11806.0
2016-06-03 14:20:00,140.38,140.41,140.25,140.35,14558.0,115.1146,115.1392,115.008,115.09,14558.0
2016-06-03 14:25:00,140.35,140.41,140.26,140.41,12884.0,115.09,115.1392,115.0162,115.1392,12884.0
2016-06-03 14:30:00,140.4,140.52,140.4,140.51,12555.0,115.131,115.2294,115.131,115.2212,12555.0
2016-06-03 14:35:00,140.5,140.61,140.48,140.59,22191.0,115.213,115.3032,115.1966,115.2868,22191.0
2016-06-03 14:40:00,140.63,140.74,140.53,140.69,73661.0,115.3196,115.4098,115.2376,115.3688,73661.0
2016-06-03 14:45:00,140.7,140.87,140.68,140.77,18488.0,115.377,115.5164,115.3606,115.4344,18488.0
2016-06-03 14:50:00,140.77,140.84,140.71,140.82,15367.0,115.4344,115.4918,115.3852,115.4754,15367.0
2016-06-03 14:55:00,140.82,140.82,140.7,140.71,13036.0,115.4754,115.4754,115.377,115.3852,13036.0
2016-06-03 15:00:00,140.72,140.72,140.6,140.64,20743.0,115.3934,115.3934,115.295,115.3278,20743.0
2016-06-03 15:05:00,140.63,140.63,140.43,140.48,28401.0,115.3196,115.3196,115.1556,115.1966,28401.0
2016-06-03 15:10:00,140.44,140.58,140.42,140.58,21234.0,115.1638,115.2786,115.1474,115.2786,21234.0
2016-06-03 15:15:00,140.56,140.56,140.44,140.46,29973.0,115.2622,115.2622,115.1638,115.1802,29973.0
2016-06-03 15:20:00,140.45,140.54,140.44,140.52,14240.0,115.172,115.2458,115.1638,115.2294,14240.0
2016-06-03 15:25:00,140.5,140.5,140.44,140.47,21481.0,115.213,115.213,115.1638,115.1884,21481.0
2016-06-03 15:30:00,140.47,140.5,140.42,140.5,25678.0,115.1884,115.213,115.1474,115.213,25678.0
2016-06-03 15:35:00,140.51,140.51,140.4,140.47,28839.0,115.2212,115.2212,115.131,115.1884,28839.0
2016-06-03 15:40:00,140.48,140.57,140.43,140.52,28463.0,115.1966,115.2704,115.1556,115.2294,28463.0
2016-06-03 15:45:00,140.52,140.52,140.3,140.33,67423.0,115.2294,115.2294,115.049,115.0736,67423.0
2016-06-03 15:50:00,140.32,140.42,140.3,140.32,76647.0,115.0654,115.1474,115.049,115.0654,76647.0
2016-06-03 15:55:00,140.32,140.36,140.14,140.27,169210.0,115.0654,115.0982,114.9178,115.0244,169210.0
2016-06-06 09:30:00,140.53,141.25,140.26,140.62,12379.0,115.2376,115.828,115.0162,115.3114,12379.0
2016-06-06 09:35:00,140.75,140.81,140.32,140.5,4720.0,115.418,115.4672,115.0654,115.213,4720.0
2016-06-06 09:40:00,140.52,140.7,140.51,140.7,4130.0,115.2294,115.377,115.2212,115.377,4130.0
2016-06-06 09:45:00,140.62,140.68,140.33,140.41,7160.0,115.3114,115.3606,115.0736,115.1392,7160.0
2016-06-06 09:50:00,140.43,140.66,140.4,140.65,8419.0,115.1556,115.3442,115.131,115.336,8419.0
2016-06-06 09:55:00,140.53,140.58,140.37,140.48,5026.0,115.2376,115.2786,115.1064,115.1966,5026.0
2016-06-06 10:00:00,140.49,140.64,140.45,140.56,3365.0,115.2048,115.3278,115.172,115.2622,3365.0
2016-06-06 10:05:00,140.49,140.53,140.28,140.35,13952.0,115.2048,115.2376,115.0326,115.09,13952.0
2016-06-06 10:10:00,140.36,140.36,140.21,140.23,8152.0,115.0982,115.0982,114.9752,114.9916,8152.0
2016-06-06 10:15:00,140.25,140.33,140.2,140.22,11885.0,115.008,115.0736,114.967,114.9834,11885.0
2016-06-06 10:20:00,140.19,140.19,140.05,140.06,11294.0,114.9588,114.9588,114.8439,114.8521,11294.0
2016-06-06 10:25:00,140.04,140.17,140.04,140.09,4216.0,114.8357,114.9424,114.8357,114.8768,4216.0
2016-06-06 10:30:00,140.11,140.31,140.11,140.27,6668.0,114.8932,115.0572,114.8932,115.0244,6668.0
2016-06-06 10:35:00,140.26,140.48,140.26,140.38,4315.0,115.0162,115.1966,115.0162,115.1146,4315.0
2016-06-06 10:40:00,140.42,140.54,140.41,140.43,7985.0,115.1474,115.2458,115.1392,115.1556,7985.0
2016-06-06 10:45:00,140.44,140.47,140.31,140.37,6934.0,115.1638,115.1884,115.0572,115.1064,6934.0
2016-06-06 10:50:00,140.34,140.5,140.32,140.49,12515.0,115.0818,115.213,115.0654,115.2048,12515.0
2016-06-06 10:55:00,140.49,140.62,140.44,140.58,12849.0,115.2048,115.3114,115.1638,115.2786,12849.0
2016-06-06 11:00:00,140.57,140.65,140.46,140.63,3907.0,115.2704,115.336,115.1802,115.3196,3907.0
2016-06-06 11:05:00,140.62,140.63,140.5,140.61,5373.0,115.3114,115.3196,115.213,115.3032,5373.0
2016-06-06 11:10:00,140.63,140.8,140.57,140.79,15574.0,115.3196,115.459,115.2704,115.4508,15574.0
2016-06-06 11:15:00,140.82,140.87,140.74,140.77,7701.0,115.4754,115.5164,115.4098,115.4344,7701.0
2016-06-06 11:20:00,140.75,140.75,140.65,140.68,6487.0,115.418,115.418,115.336,115.3606,6487.0
2016-06-06 11:25:00,140.69,140.76,140.67,140.71,7056.0,115.3688,115.4262,115.3524,115.3852,7056.0
2016-06-06 11:30:00,140.73,140.76,140.7,140.71,6573.0,115.4016,115.4262,115.377,115.3852,6573.0
2016-06-06 11:35:00,140.72,140.78,140.66,140.73,11353.0,115.3934,115.4426,115.3442,115.4016,11353.0
2016-06-06 11:40:00,140.76,140.8,140.65,140.69,4694.0,115.4262,115.459,115.336,115.3688,4694.0
2016-06-06 11:45:00,140.71,140.77,140.69,140.73,4415.0,115.3852,115.4344,115.3688,115.4016,4415.0
2016-06-06 11:50:00,140.71,140.78,140.64,140.66,16267.0,115.3852,115.4426,115.3278,115.3442,16267.0
2016-06-06 11:55:00,140.67,140.72,140.5,140.56,3480.0,115.3524,115.3934,115.213,115.2622,3480.0
2016-06-06 12:00:00,140.53,140.54,140.49,140.53,3467.0,115.2376,115.2458,115.2048,115.2376,3467.0
2016-06-06 12:05:00,140.52,140.57,140.37,140.43,8013.0,115.2294,115.2704,115.1064,115.1556,8013.0
2016-06-06 12:10:00,140.45,140.45,140.39,140.4,662.0,115.172,115.172,115.1228,115.131,662.0
2016-06-06 12:15:00,140.4,140.43,140.33,140.37,3945.0,115.131,115.1556,115.0736,115.1064,3945.0
2016-06-06 12:20:00,140.4,140.46,140.36,140.44,5904.0,115.131,115.1802,115.0982,115.1638,5904.0
2016-06-06 12:25:00,140.45,140.47,140.35,140.46,3195.0,115.172,115.1884,115.09,115.1802,3195.0
2016-06-06 12:30:00,140.42,140.58,140.35,140.56,5901.0,115.1474,115.2786,115.09,115.2622,5901.0
2016-06-06 12:35:00,140.6,140.63,140.45,140.52,9849.0,115.295,115.3196,115.172,115.2294,9849.0
2016-06-06 12:40:00,140.52,140.59,140.46,140.46,3582.0,115.2294,115.2868,115.1802,115.1802,3582.0
2016-06-06 12:45:00,140.5,140.51,140.34,140.35,2950.0,115.213,115.2212,115.0818,115.09,2950.0
2016-06-06 12:50:00,140.28,140.33,140.23,140.29,6577.0,115.0326,115.0736,114.9916,115.0408,6577.0
2016-06-06 12:55:00,140.19,140.34,140.1,140.29,6946.0,114.9588,115.0818,114.885,115.0408,6946.0
2016-06-06 13:00:00,140.34,140.34,140.21,140.21,3328.0,115.0818,115.0818,114.9752,114.9752,3328.0
2016-06-06 13:05:00,140.24,140.39,140.23,140.36,4551.0,114.9998,115.1228,114.9916,115.0982,4551.0
2016-06-06 13:10:00,140.39,140.49,140.39,140.39,6118.0,115.1228,115.2048,115.1228,115.1228,6118.0
2016-06-06 13:15:00,140.39,140.42,140.32,140.33,3177.0,115.1228,115.1474,115.0654,115.0736,3177.0
2016-06-06 13:20:00,140.42,140.43,140.31,140.34,2668.0,115.1474,115.1556,115.0572,115.0818,2668.0
2016-06-06 13:25:00,140.36,140.4,140.31,140.35,8718.0,115.0982,115.131,115.0572,115.09,8718.0
2016-06-06 13:30:00,140.36,140.46,140.36,140.45,2833.0,115.0982,115.1802,115.0982,115.172,2833.0
2016-06-06 13:35:00,140.42,140.42,140.32,140.38,11118.0,115.1474,115.1474,115.0654,115.1146,11118.0
2016-06-06 13:40:00,140.41,140.47,140.38,140.4,6174.0,115.1392,115.1884,115.1146,115.131,6174.0
2016-06-06 13:45:00,140.39,140.45,140.39,140.4,3452.0,115.1228,115.172,115.1228,115.131,3452.0
2016-06-06 13:50:00,140.42,140.44,140.39,140.41,3646.0,115.1474,115.1638,115.1228,115.1392,3646.0
2016-06-06 13:55:00,140.39,140.45,140.37,140.41,6358.0,115.1228,115.172,115.1064,115.1392,6358.0
2016-06-06 14:00:00,140.41,140.47,140.35,140.39,10256.0,115.1392,115.1884,115.09,115.1228,10256.0
2016-06-06 14:05:00,140.36,140.44,140.3,140.38,8959.0,115.0982,115.1638,115.049,115.1146,8959.0
2016-06-06 14:10:00,140.42,140.42,140.31,140.31,1064.0,115.1474,115.1474,115.0572,115.0572,1064.0
2016-06-06 14:15:00,140.34,140.47,140.34,140.4,10355.0,115.0818,115.1884,115.0818,115.131,10355.0
2016-06-06 14:20:00,140.41,140.47,140.39,140.46,5433.0,115.1392,115.1884,115.1228,115.1802,5433.0
2016-06-06 14:25:00,140.46,140.54,140.4,140.4,15327.0,115.1802,115.2458,115.131,115.131,15327.0
2016-06-06 14:30:00,140.46,140.46,140.3,140.36,3526.0,115.1802,115.1802,115.049,115.0982,3526.0
2016-06-06 14:35:00,140.36,140.37,140.33,140.36,51436.0,115.0982,115.1064,115.0736,115.0982,51436.0
2016-06-06 14:40:00,140.36,140.38,140.32,140.33,4098.0,115.0982,115.1146,115.0654,115.0736,4098.0
2016-06-06 14:45:00,140.3,140.36,140.26,140.32,9238.0,115.049,115.0982,115.0162,115.0654,9238.0
2016-06-06 14:50:00,140.34,140.39,140.33,140.35,19907.0,115.0818,115.1228,115.0736,115.09,19907.0
2016-06-06 14:55:00,140.35,140.41,140.34,140.41,3103.0,115.09,115.1392,115.0818,115.1392,3103.0
2016-06-06 15:00:00,140.42,140.45,140.39,140.43,7408.0,115.1474,115.172,115.1228,115.1556,7408.0
2016-06-06 15:05:00,140.42,140.49,140.37,140.4,6883.0,115.1474,115.2048,115.1064,115.131,6883.0
2016-06-06 15:10:00,140.39,140.45,140.38,140.45,2338.0,115.1228,115.172,115.1146,115.172,2338.0
2016-06-06 15:15:00,140.44,140.47,140.38,140.41,5703.0,115.1638,115.1884,115.1146,115.1392,5703.0
2016-06-06 15:20:00,140.39,140.49,140.38,140.41,10936.0,115.1228,115.2048,115.1146,115.1392,10936.0
2016-06-06 15:25:00,140.42,140.47,140.37,140.46,4524.0,115.1474,115.1884,115.1064,115.1802,4524.0
2016-06-06 15:30:00,140.44,140.46,140.37,140.44,8433.0,115.1638,115.1802,115.1064,115.1638,8433.0
2016-06-06 15:35:00,140.44,140.52,140.4,140.51,9903.0,115.1638,115.2294,115.131,115.2212,9903.0
2016-06-06 15:40:00,140.51,140.53,140.41,140.48,12879.0,115.2212,115.2376,115.1392,115.1966,12879.0
2016-06-06 15:45:00,140.46,140.5,140.44,140.46,19759.0,115.1802,115.213,115.1638,115.1802,19759.0
2016-06-06 15:50:00,140.46,140.47,140.33,140.36,22343.0,115.1802,115.1884,115.0736,115.0982,22343.0
2016-06-06 15:55:00,140.35,140.4,140.3,140.35,26726.0,115.09,115.131,115.049,115.09,26726.0
2016-06-07 09:30:00,140.75,141.73,140.69,141.73,32071.0,115.418,116.2216,115.3688,116.2216,32071.0
2016-06-07 09:35:00,141.46,141.81,141.3,141.3,16414.0,116.0002,116.2872,115.869,115.869,16414.0
2016-06-07 09:40:00,141.24,141.36,141.18,141.32,11570.0,115.8198,115.9182,115.7706,115.8854,11570.0
2016-06-07 09:45:00,141.31,141.43,141.18,141.29,10929.0,115.8772,115.9756,115.7706,115.8608,10929.0
2016-06-07 09:50:00,141.3,141.33,140.9,140.94,6347.0,115.869,115.8936,115.541,115.5738,6347.0
2016-06-07 09:55:00,140.91,141.03,140.89,141.03,7701.0,115.5492,115.6476,115.5328,115.6476,7701.0
2016-06-07 10:00:00,141.02,141.05,140.84,140.86,9921.0,115.6394,115.664,115.4918,115.5082,9921.0
2016-06-07 10:05:00,140.84,140.84,140.59,140.61,10595.0,115.4918,115.4918,115.2868,115.3032,10595.0
2016-06-07 10:10:00,140.63,140.83,140.56,140.73,9376.0,115.3196,115.4836,115.2622,115.4016,9376.0
2016-06-07 10:15:00,140.79,141.02,140.79,140.97,7976.0,115.4508,115.6394,115.4508,115.5984,7976.0
2016-06-07 10:20:00,141.03,141.09,140.69,140.69,8415.0,115.6476,115.6968,115.3688,115.3688,8415.0
2016-06-07 10:25:00,140.7,140.89,140.7,140.89,5068.0,115.377,115.5328,115.377,115.5328,5068.0
2016-06-07 10:30:00,140.89,140.93,140.77,140.89,10309.0,115.5328,115.5656,115.4344,115.5328,10309.0
2016-06-07 10:35:00,140.86,140.94,140.78,140.83,7679.0,115.5082,115.5738,115.4426,115.4836,7679.0
2016-06-07 10:40:00,140.85,140.85,140.74,140.74,5726.0,115.5,115.5,115.4098,115.4098,5726.0
2016-06-07 10:45:00,140.78,140.89,140.74,140.81,7346.0,115.4426,115.5328,115.4098,115.4672,7346.0
2016-06-07 10:50:00,140.83,140.83,140.65,140.82,3750.0,115.4836,115.4836,115.336,115.4754,3750.0
2016-06-07 10:55:00,140.83,140.86,140.67,140.67,3662.0,115.4836,115.5082,115.3524,115.3524,3662.0
2016-06-07 11:00:00,140.62,140.91,140.62,140.79,6594.0,115.3114,115.5492,115.3114,115.4508,6594.0
2016-06-07 11:05:00,140.79,140.92,140.78,140.92,6186.0,115.4508,115.5574,115.4426,115.5574,6186.0
2016-06-07 11:10:00,140.92,140.92,140.82,140.88,1695.0,115.5574,115.5574,115.4754,115.5246,1695.0
2016-06-07 11:15:00,140.79,140.85,140.73,140.85,105389.0,115.4508,115.5,115.4016,115.5,105389.0
2016-06-07 11:20:00,140.84,141.12,140.82,141.1,6772.0,115.4918,115.7214,115.4754,115.705,6772.0
2016-06-07 11:25:00,141.11,141.24,141.04,141.08,42637.0,115.7132,115.8198,115.6558,115.6886,42637.0
2016-06-07 11:30:00,141.13,141.31,141.13,141.25,5712.0,115.7296,115.8772,115.7296,115.828,5712.0
2016-06-07 11:35:00,141.28,141.28,141.13,141.17,7195.0,115.8526,115.8526,115.7296,115.7624,7195.0
2016-06-07 11:40:00,141.19,141.36,141.17,141.3,10564.0,115.7788,115.9182,115.7624,115.869,10564.0
2016-06-07 11:45:00,141.27,141.34,141.25,141.28,6566.0,115.8444,115.9018,115.828,115.8526,6566.0
2016-06-07 11:50:00,141.32,141.35,141.1,141.1,11401.0,115.8854,115.91,115.705,115.705,11401.0
2016-06-07 11:55:00,141.1,141.19,140.99,141.19,10226.0,115.705,115.7788,115.6148,115.7788,10226.0
2016-06-07 12:00:00,141.19,141.29,141.08,141.09,8790.0,115.7788,115.8608,115.6886,115.6968,8790.0
2016-06-07 12:05:00,141.07,141.13,141.02,141.13,6245.0,115.6804,115.7296,115.6394,115.7296,6245.0
2016-06-07 12:10:00,141.14,141.3,141.13,141.29,7881.0,115.7378,115.869,115.7296,115.8608,7881.0
2016-06-07 12:15:00,141.25,141.3,141.22,141.22,2701.0,115.828,115.869,115.8034,115.8034,2701.0
2016-06-07 12:20:00,141.19,141.19,141.11,141.13,2921.0,115.7788,115.7788,115.7132,115.7296,2921.0
2016-06-07 12:25:00,141.2,141.2,141.0,141.13,108800.0,115.787,115.787,115.623,115.7296,108800.0
2016-06-07 12:30:00,141.12,141.19,141.01,141.03,11034.0,115.7214,115.7788,115.6312,115.6476,11034.0
2016-06-07 12:35:00,141.06,141.11,141.0,141.05,35957.0,115.6722,115.7132,115.623,115.664,35957.0
2016-06-07 12:40:00,141.03,141.06,141.0,141.03,7541.0,115.6476,115.6722,115.623,115.6476,7541.0
2016-06-07 12:45:00,141.05,141.07,141.02,141.04,5800.0,115.664,115.6804,115.6394,115.6558,5800.0
2016-06-07 12:50:00,141.02,141.07,141.0,141.04,12099.0,115.6394,115.6804,115.623,115.6558,12099.0
2016-06-07 12:55:00,141.03,141.09,141.0,141.05,2428.0,115.6476,115.6968,115.623,115.664,2428.0
2016-06-07 13:00:00,141.05,141.14,141.05,141.07,6415.0,115.664,115.7378,115.664,115.6804,6415.0
2016-06-07 13:05:00,141.08,141.09,141.05,141.08,3601.0,115.6886,115.6968,115.664,115.6886,3601.0
2016-06-07 13:10:00,141.07,141.1,141.04,141.07,4752.0,115.6804,115.705,115.6558,115.6804,4752.0
2016-06-07 13:15:00,141.08,141.14,141.08,141.13,8586.0,115.6886,115.7378,115.6886,115.7296,8586.0
2016-06-07 13:20:00,141.14,141.16,141.06,141.06,8089.0,115.7378,115.7542,115.6722,115.6722,8089.0
2016-06-07 13:25:00,141.06,141.07,141.01,141.03,8758.0,115.6722,115.6804,115.6312,115.6476,8758.0
2016-06-07 13:30:00,141.03,141.11,141.02,141.1,5862.0,115.6476,115.7132,115.6394,115.705,5862.0
2016-06-07 13:35:00,141.1,141.16,141.05,141.06,11989.0,115.705,115.7542,115.664,115.6722,11989.0
2016-06-07 13:40:00,141.06,141.07,141.0,141.04,67940.0,115.6722,115.6804,115.623,115.6558,67940.0
2016-06-07 13:45:00,141.05,141.08,141.01,141.06,32317.0,115.664,115.6886,115.6312,115.6722,32317.0
2016-06-07 13:50:00,141.05,141.07,141.02,141.05,30524.0,115.664,115.6804,115.6394,115.664,30524.0
2016-06-07 13:55:00,141.06,141.1,141.0,141.0,250654.0,115.6722,115.705,115.623,115.623,250654.0
2016-06-07 14:00:00,141.05,141.19,141.0,141.15,49908.0,115.664,115.7788,115.623,115.746,49908.0
2016-06-07 14:05:00,141.16,141.22,141.13,141.15,6219.0,115.7542,115.8034,115.7296,115.746,6219.0
2016-06-07 14:10:00,141.18,141.3,141.15,141.28,6272.0,115.7706,115.869,115.746,115.8526,6272.0
2016-06-07 14:15:00,141.3,141.32,141.26,141.32,6259.0,115.869,115.8854,115.8362,115.8854,6259.0
2016-06-07 14:20:00,141.29,141.41,141.29,141.37,5874.0,115.8608,115.9592,115.8608,115.9264,5874.0
2016-06-07 14:25:00,141.37,141.46,141.33,141.33,7604.0,115.9264,116.0002,115.8936,115.8936,7604.0
2016-06-07 14:30:00,141.34,141.36,141.27,141.33,6830.0,115.9018,115.9182,115.8444,115.8936,6830.0
2016-06-07 14:35:00,141.32,141.33,141.27,141.33,2525.0,115.8854,115.8936,115.8444,115.8936,2525.0
2016-06-07 14:40:00,141.35,141.4,141.32,141.39,3860.0,115.91,115.951,115.8854,115.9428,3860.0
2016-06-07 14:45:00,141.4,141.46,141.36,141.36,11669.0,115.951,116.0002,115.9182,115.9182,11669.0
2016-06-07 14:50:00,141.39,141.42,141.35,141.42,5436.0,115.9428,115.9674,115.91,115.9674,5436.0
2016-06-07 14:55:00,141.4,141.41,141.25,141.25,6156.0,115.951,115.9592,115.828,115.828,6156.0
2016-06-07 15:00:00,141.26,141.32,141.23,141.29,8657.0,115.8362,115.8854,115.8116,115.8608,8657.0
2016-06-07 15:05:00,141.29,141.33,141.26,141.26,7587.0,115.8608,115.8936,115.8362,115.8362,7587.0
2016-06-07 15:10:00,141.27,141.27,141.12,141.14,37734.0,115.8444,115.8444,115.7214,115.7378,37734.0
2016-06-07 15:15:00,141.14,141.19,141.08,141.13,6776.0,115.7378,115.7788,115.6886,115.7296,6776.0
2016-06-07 15:20:00,141.15,141.18,141.08,141.12,8352.0,115.746,115.7706,115.6886,115.7214,8352.0
2016-06-07 15:25:00,141.1,141.17,141.1,141.15,5722.0,115.705,115.7624,115.705,115.746,5722.0
2016-06-07 15:30:00,141.15,141.19,141.09,141.19,10500.0,115.746,115.7788,115.6968,115.7788,10500.0
2016-06-07 15:35:00,141.19,141.19,141.05,141.06,13803.0,115.7788,115.7788,115.664,115.6722,13803.0
2016-06-07 15:40:00,141.07,141.07,141.0,141.04,15432.0,115.6804,115.6804,115.623,115.6558,15432.0
2016-06-07 15:45:00,141.04,141.12,140.95,141.09,55093.0,115.6558,115.7214,115.582,115.6968,55093.0
2016-06-07 15:50:00,141.08,141.16,141.01,141.15,79375.0,115.6886,115.7542,115.6312,115.746,79375.0
2016-06-07 15:55:00,141.14,141.15,141.02,141.04,117497.0,115.7378,115.746,115.6394,115.6558,117497.0
2016-06-08 09:30:00,140.87,141.11,140.6,140.88,15599.0,115.5164,115.7132,115.295,115.5246,15599.0
2016-06-08 09:35:00,141.05,141.48,141.03,141.35,9765.0,115.664,116.0166,115.6476,115.91,9765.0
2016-06-08 09:40:00,141.33,141.55,141.21,141.55,5254.0,115.8936,116.074,115.7952,116.074,5254.0
2016-06-08 09:45:00,141.45,141.67,141.4,141.4,31217.0,115.992,116.1724,115.951,115.951,31217.0
2016-06-08 09:50:00,141.42,141.52,141.35,141.35,2254.0,115.9674,116.0494,115.91,115.91,2254.0
2016-06-08 09:55:00,141.3,141.48,141.28,141.47,4665.0,115.869,116.0166,115.8526,116.0084,4665.0
2016-06-08 10:00:00,141.49,141.5,141.26,141.42,3032.0,116.0248,116.033,115.8362,115.9674,3032.0
2016-06-08 10:05:00,141.37,141.53,141.37,141.46,10331.0,115.9264,116.0576,115.9264,116.0002,10331.0
2016-06-08 10:10:00,141.48,141.48,141.02,141.14,5594.0,116.0166,116.0166,115.6394,115.7378,5594.0
2016-06-08 10:15:00,141.1,141.16,141.0,141.15,6473.0,115.705,115.7542,115.623,115.746,6473.0
2016-06-08 10:20:00,141.08,141.08,140.96,141.03,2708.0,115.6886,115.6886,115.5902,115.6476,2708.0
2016-06-08 10:25:00,141.05,141.15,141.02,141.07,7897.0,115.664,115.746,115.6394,115.6804,7897.0
2016-06-08 10:30:00,141.07,141.17,141.05,141.17,4514.0,115.6804,115.7624,115.664,115.7624,4514.0
2016-06-08 10:35:00,141.15,141.34,141.15,141.29,14584.0,115.746,115.9018,115.746,115.8608,14584.0
2016-06-08 10:40:00,141.32,141.41,141.19,141.23,14224.0,115.8854,115.9592,115.7788,115.8116,14224.0
2016-06-08 10:45:00,141.24,141.35,141.23,141.25,13817.0,115.8198,115.91,115.8116,115.828,13817.0
2016-06-08 10:50:00,141.3,141.34,141.13,141.2,2605.0,115.869,115.9018,115.7296,115.787,2605.0
2016-06-08 10:55:00,141.12,141.18,141.1,141.14,3771.0,115.7214,115.7706,115.705,115.7378,3771.0
2016-06-08 11:00:00,141.12,141.12,140.99,141.05,10520.0,115.7214,115.7214,115.6148,115.664,10520.0
2016-06-08 11:05:00,141.08,141.11,141.03,141.08,7718.0,115.6886,115.7132,115.6476,115.6886,7718.0
2016-06-08 11:10:00,141.08,141.15,141.07,141.13,9535.0,115.6886,115.746,115.6804,115.7296,9535.0
2016-06-08 11:15:00,141.14,141.22,141.05,141.16,16397.0,115.7378,115.8034,115.664,115.7542,16397.0
2016-06-08 11:20:00,141.22,141.24,141.14,141.14,4995.0,115.8034,115.8198,115.7378,115.7378,4995.0
2016-06-08 11:25:00,141.14,141.23,141.13,141.22,3311.0,115.7378,115.8116,115.7296,115.8034,3311.0
2016-06-08 11:30:00,141.22,141.3,141.16,141.3,3911.0,115.8034,115.869,115.7542,115.869,3911.0
2016-06-08 11:35:00,141.27,141.39,141.27,141.39,1900.0,115.8444,115.9428,115.8444,115.9428,1900.0
2016-06-08 11:40:00,141.4,141.43,141.26,141.29,4102.0,115.951,115.9756,115.8362,115.8608,4102.0
2016-06-08 11:45:00,141.3,141.32,141.25,141.28,2719.0,115.869,115.8854,115.828,115.8526,2719.0
2016-06-08 11:50:00,141.27,141.3,141.23,141.27,6110.0,115.8444,115.869,115.8116,115.8444,6110.0
2016-06-08 11:55:00,141.26,141.34,141.26,141.33,29764.0,115.8362,115.9018,115.8362,115.8936,29764.0
2016-06-08 12:00:00,141.31,141.33,141.26,141.28,4168.0,115.8772,115.8936,115.8362,115.8526,4168.0
2016-06-08 12:05:00,141.3,141.39,141.28,141.39,5247.0,115.869,115.9428,115.8526,115.9428,5247.0
2016-06-08 12:10:00,141.39,141.43,141.36,141.42,8103.0,115.9428,115.9756,115.9182,115.9674,8103.0
2016-06-08 12:15:00,141.41,141.42,141.32,141.33,35338.0,115.9592,115.9674,115.8854,115.8936,35338.0
2016-06-08 12:20:00,141.33,141.42,141.33,141.42,1857.0,115.8936,115.9674,115.8936,115.9674,1857.0
2016-06-08 12:25:00,141.45,141.45,141.37,141.37,2199.0,115.992,115.992,115.9264,115.9264,2199.0
2016-06-08 12:30:00,141.4,141.47,141.39,141.43,3000.0,115.951,116.0084,115.9428,115.9756,3000.0
2016-06-08 12:35:00,141.4,141.46,141.4,141.45,4113.0,115.951,116.0002,115.951,115.992,4113.0
2016-06-08 12:40:00,141.4,141.47,141.39,141.4,2435.0,115.951,116.0084,115.9428,115.951,2435.0
2016-06-08 12:45:00,141.41,141.41,141.27,141.27,7041.0,115.9592,115.9592,115.8444,115.8444,7041.0
2016-06-08 12:50:00,141.33,141.46,141.28,141.46,5584.0,115.8936,116.0002,115.8526,116.0002,5584.0
2016-06-08 12:55:00,141.43,141.43,141.29,141.33,2877.0,115.9756,115.9756,115.8608,115.8936,2877.0
2016-06-08 13:00:00,141.38,141.42,141.21,141.21,7108.0,115.9346,115.9674,115.7952,115.7952,7108.0
2016-06-08 13:05:00,141.25,141.34,141.23,141.33,5429.0,115.828,115.9018,115.8116,115.8936,5429.0
2016-06-08 13:10:00,141.32,141.33,141.22,141.29,4577.0,115.8854,115.8936,115.8034,115.8608,4577.0
2016-06-08 13:15:00,141.28,141.38,141.21,141.38,5884.0,115.8526,115.9346,115.7952,115.9346,5884.0
2016-06-08 13:20:00,141.36,141.36,141.21,141.24,2900.0,115.9182,115.9182,115.7952,115.8198,2900.0
2016-06-08 13:25:00,141.25,141.3,141.24,141.24,2897.0,115.828,115.869,115.8198,115.8198,2897.0
2016-06-08 13:30:00,141.21,141.27,141.2,141.25,2085.0,115.7952,115.8444,115.787,115.828,2085.0
2016-06-08 13:35:00,141.23,141.23,141.15,141.15,6452.0,115.8116,115.8116,115.746,115.746,6452.0
2016-06-08 13:40:00,141.16,141.2,141.13,141.18,3616.0,115.7542,115.787,115.7296,115.7706,3616.0
2016-06-08 13:45:00,141.15,141.16,141.08,141.12,6379.0,115.746,115.7542,115.6886,115.7214,6379.0
2016-06-08 13:50:00,141.12,141.24,141.11,141.24,4851.0,115.7214,115.8198,115.7132,115.8198,4851.0
2016-06-08 13:55:00,141.21,141.24,141.17,141.21,4085.0,115.7952,115.8198,115.7624,115.7952,4085.0
2016-06-08 14:00:00,141.2,141.32,141.2,141.28,8056.0,115.787,115.8854,115.787,115.8526,8056.0
2016-06-08 14:05:00,141.28,141.33,141.25,141.31,7908.0,115.8526,115.8936,115.828,115.8772,7908.0
2016-06-08 14:10:00,141.34,141.34,141.26,141.29,5565.0,115.9018,115.9018,115.8362,115.8608,5565.0
2016-06-08 14:15:00,141.3,141.39,141.23,141.34,8634.0,115.869,115.9428,115.8116,115.9018,8634.0
2016-06-08 14:20:00,141.33,141.4,141.3,141.37,8734.0,115.8936,115.951,115.869,115.9264,8734.0
2016-06-08 14:25:00,141.38,141.45,141.31,141.44,13924.0,115.9346,115.992,115.8772,115.9838,13924.0
2016-06-08 14:30:00,141.42,141.46,141.41,141.45,3306.0,115.9674,116.0002,115.9592,115.992,3306.0
2016-06-08 14:35:00,141.41,141.51,141.41,141.47,5393.0,115.9592,116.0412,115.9592,116.0084,5393.0
2016-06-08 14:40:00,141.45,141.53,141.41,141.52,4970.0,115.992,116.0576,115.9592,116.0494,4970.0
2016-06-08 14:45:00,141.52,141.56,141.46,141.49,5626.0,116.0494,116.0822,116.0002,116.0248,5626.0
2016-06-08 14:50:00,141.5,141.51,141.46,141.51,2803.0,116.033,116.0412,116.0002,116.0412,2803.0
2016-06-08 14:55:00,141.52,141.55,141.44,141.44,6153.0,116.0494,116.074,115.9838,115.9838,6153.0
2016-06-08 15:00:00,141.44,141.49,141.36,141.49,13419.0,115.9838,116.0248,115.9182,116.0248,13419.0
2016-06-08 15:05:00,141.47,141.49,141.4,141.4,6807.0,116.0084,116.0248,115.951,115.951,6807.0
2016-06-08 15:10:00,141.43,141.54,141.4,141.54,5213.0,115.9756,116.0658,115.951,116.0658,5213.0
2016-06-08 15:15:00,141.5,141.53,141.3,141.38,4450.0,116.033,116.0576,115.869,115.9346,4450.0
2016-06-08 15:20:00,141.32,141.36,141.26,141.35,5072.0,115.8854,115.9182,115.8362,115.91,5072.0
2016-06-08 15:25:00,141.32,141.32,141.27,141.3,3241.0,115.8854,115.8854,115.8444,115.869,3241.0
2016-06-08 15:30:00,141.28,141.34,141.22,141.32,10234.0,115.8526,115.9018,115.8034,115.8854,10234.0
2016-06-08 15:35:00,141.34,141.37,141.3,141.36,9181.0,115.9018,115.9264,115.869,115.9182,9181.0
2016-06-08 15:40:00,141.35,141.42,141.3,141.39,13768.0,115.91,115.9674,115.869,115.9428,13768.0
2016-06-08 15:45:00,141.42,141.49,141.39,141.44,17828.0,115.9674,116.0248,115.9428,115.9838,17828.0
2016-06-08 15:50:00,141.45,141.49,141.38,141.44,16502.0,115.992,116.0248,115.9346,115.9838,16502.0
2016-06-08 15:55:00,141.44,141.47,141.37,141.46,44308.0,115.9838,116.0084,115.9264,116.0002,44308.0
2016-06-09 09:30:00,141.19,141.53,141.0,141.49,22072.0,115.7788,116.0576,115.623,116.0248,22072.0
2016-06-09 09:35:00,141.46,141.69,141.44,141.69,7275.0,116.0002,116.1888,115.9838,116.1888,7275.0
2016-06-09 09:40:00,141.66,141.66,141.43,141.53,6652.0,116.1642,116.1642,115.9756,116.0576,6652.0
2016-06-09 09:45:00,141.54,141.89,141.54,141.84,15190.0,116.0658,116.3528,116.0658,116.3118,15190.0
2016-06-09 09:50:00,141.83,141.9,141.71,141.83,6841.0,116.3036,116.361,116.2052,116.3036,6841.0
2016-06-09 09:55:00,141.84,141.89,141.69,141.86,16431.0,116.3118,116.3528,116.1888,116.3282,16431.0
2016-06-09 10:00:00,141.77,141.77,141.45,141.48,6249.0,116.2544,116.2544,115.992,116.0166,6249.0
2016-06-09 10:05:00,141.5,141.51,141.33,141.36,6137.0,116.033,116.0412,115.8936,115.9182,6137.0
2016-06-09 10:10:00,141.3,141.42,141.24,141.33,9877.0,115.869,115.9674,115.8198,115.8936,9877.0
2016-06-09 10:15:00,141.32,141.5,141.24,141.24,4480.0,115.8854,116.033,115.8198,115.8198,4480.0
2016-06-09 10:20:00,141.26,141.35,141.16,141.35,8367.0,115.8362,115.91,115.7542,115.91,8367.0
2016-06-09 10:25:00,141.33,141.33,141.07,141.11,5007.0,115.8936,115.8936,115.6804,115.7132,5007.0
2016-06-09 10:30:00,141.12,141.13,141.02,141.09,8768.0,115.7214,115.7296,115.6394,115.6968,8768.0
2016-06-09 10:35:00,141.07,141.23,141.05,141.12,3079.0,115.6804,115.8116,115.664,115.7214,3079.0
2016-06-09 10:40:00,141.15,141.29,141.06,141.23,4226.0,115.746,115.8608,115.6722,115.8116,4226.0
2016-06-09 10:45:00,141.21,141.26,141.14,141.16,4185.0,115.7952,115.8362,115.7378,115.7542,4185.0
2016-06-09 10:50:00,141.17,141.25,141.16,141.21,3800.0,115.7624,115.828,115.7542,115.7952,3800.0
2016-06-09 10:55:00,141.19,141.22,141.12,141.15,2913.0,115.7788,115.8034,115.7214,115.746,2913.0
2016-06-09 11:00:00,141.11,141.26,141.11,141.25,4506.0,115.7132,115.8362,115.7132,115.828,4506.0
2016-06-09 11:05:00,141.24,141.35,141.22,141.31,5526.0,115.8198,115.91,115.8034,115.8772,5526.0
2016-06-09 11:10:00,141.3,141.3,141.11,141.21,5895.0,115.869,115.869,115.7132,115.7952,5895.0
2016-06-09 11:15:00,141.19,141.3,141.18,141.24,4101.0,115.7788,115.869,115.7706,115.8198,4101.0
2016-06-09 11:20:00,141.26,141.26,141.1,141.1,9191.0,115.8362,115.8362,115.705,115.705,9191.0
2016-06-09 11:25:00,141.1,141.21,141.08,141.09,7467.0,115.705,115.7952,115.6886,115.6968,7467.0
2016-06-09 11:30:00,141.13,141.14,141.05,141.1,6438.0,115.7296,115.7378,115.664,115.705,6438.0
2016-06-09 11:35:00,141.12,141.16,141.03,141.13,8387.0,115.7214,115.7542,115.6476,115.7296,8387.0
2016-06-09 11:40:00,141.13,141.14,141.02,141.11,44570.0,115.7296,115.7378,115.6394,115.7132,44570.0
2016-06-09 11:45:00,141.09,141.1,141.05,141.07,2829.0,115.6968,115.705,115.664,115.6804,2829.0
2016-06-09 11:50:00,141.05,141.19,141.02,141.17,7932.0,115.664,115.7788,115.6394,115.7624,7932.0
2016-06-09 11:55:00,141.19,141.24,141.17,141.21,5426.0,115.7788,115.8198,115.7624,115.7952,5426.0
2016-06-09 12:00:00,141.24,141.38,141.2,141.37,5742.0,115.8198,115.9346,115.787,115.9264,5742.0
2016-06-09 12:05:00,141.36,141.39,141.33,141.35,1671.0,115.9182,115.9428,115.8936,115.91,1671.0
2016-06-09 12:10:00,141.37,141.38,141.24,141.25,6601.0,115.9264,115.9346,115.8198,115.828,6601.0
2016-06-09 12:15:00,141.2,141.33,141.18,141.32,6912.0,115.787,115.8936,115.7706,115.8854,6912.0
2016-06-09 12:20:00,141.33,141.41,141.29,141.39,5966.0,115.8936,115.9592,115.8608,115.9428,5966.0
2016-06-09 12:25:00,141.4,141.54,141.38,141.49,56913.0,115.951,116.0658,115.9346,116.0248,56913.0
2016-06-09 12:30:00,141.51,141.52,141.46,141.5,16556.0,116.0412,116.0494,116.0002,116.033,16556.0
2016-06-09 12:35:00,141.5,141.64,141.49,141.6,7900.0,116.033,116.1478,116.0248,116.115,7900.0
2016-06-09 12:40:00,141.6,141.67,141.6,141.64,6237.0,116.115,116.1724,116.115,116.1478,6237.0
2016-06-09 12:45:00,141.64,141.64,141.51,141.62,6612.0,116.1478,116.1478,116.0412,116.1314,6612.0
2016-06-09 12:50:00,141.6,141.71,141.57,141.7,3400.0,116.115,116.2052,116.0904,116.197,3400.0
2016-06-09 12:55:00,141.73,141.8,141.59,141.59,14107.0,116.2216,116.279,116.1068,116.1068,14107.0
2016-06-09 13:00:00,141.62,141.66,141.56,141.63,14684.0,116.1314,116.1642,116.0822,116.1396,14684.0
2016-06-09 13:05:00,141.63,141.63,141.53,141.54,8270.0,116.1396,116.1396,116.0576,116.0658,8270.0
2016-06-09 13:10:00,141.58,141.66,141.58,141.61,6681.0,116.0986,116.1642,116.0986,116.1232,6681.0
2016-06-09 13:15:00,141.66,141.83,141.65,141.8,10354.0,116.1642,116.3036,116.156,116.279,10354.0
2016-06-09 13:20:00,141.81,141.85,141.69,141.85,17933.0,116.2872,116.32,116.1888,116.32,17933.0
2016-06-09 13:25:00,141.83,141.85,141.76,141.81,4691.0,116.3036,116.32,116.2462,116.2872,4691.0
2016-06-09 13:30:00,141.77,141.83,141.72,141.81,18872.0,116.2544,116.3036,116.2134,116.2872,18872.0
2016-06-09 13:35:00,141.82,141.82,141.77,141.79,3456.0,116.2954,116.2954,116.2544,116.2708,3456.0
2016-06-09 13:40:00,141.78,141.79,141.63,141.63,7725.0,116.2626,116.2708,116.1396,116.1396,7725.0
2016-06-09 13:45:00,141.65,141.71,141.61,141.71,3653.0,116.156,116.2052,116.1232,116.2052,3653.0
2016-06-09 13:50:00,141.72,141.72,141.58,141.61,10353.0,116.2134,116.2134,116.0986,116.1232,10353.0
2016-06-09 13:55:00,141.57,141.74,141.57,141.73,4905.0,116.0904,116.2298,116.0904,116.2216,4905.0
2016-06-09 14:00:00,141.71,141.73,141.65,141.65,8309.0,116.2052,116.2216,116.156,116.156,8309.0
2016-06-09 14:05:00,141.64,141.69,141.64,141.68,4306.0,116.1478,116.1888,116.1478,116.1806,4306.0
2016-06-09 14:10:00,141.67,141.75,141.52,141.72,33389.0,116.1724,116.238,116.0494,116.2134,33389.0
2016-06-09 14:15:00,141.73,141.74,141.67,141.67,5587.0,116.2216,116.2298,116.1724,116.1724,5587.0
2016-06-09 14:20:00,141.64,141.73,141.63,141.73,15563.0,116.1478,116.2216,116.1396,116.2216,15563.0
2016-06-09 14:25:00,141.73,141.75,141.65,141.68,9403.0,116.2216,116.238,116.156,116.1806,9403.0
2016-06-09 14:30:00,141.65,141.72,141.65,141.66,6034.0,116.156,116.2134,116.156,116.1642,6034.0
2016-06-09 14:35:00,141.68,141.72,141.67,141.72,6125.0,116.1806,116.2134,116.1724,116.2134,6125.0
2016-06-09 14:40:00,141.72,141.77,141.68,141.77,11250.0,116.2134,116.2544,116.1806,116.2544,11250.0
2016-06-09 14:45:00,141.75,141.78,141.64,141.64,5611.0,116.238,116.2626,116.1478,116.1478,5611.0
2016-06-09 14:50:00,141.65,141.69,141.65,141.68,2554.0,116.156,116.1888,116.156,116.1806,2554.0
2016-06-09 14:55:00,141.67,141.69,141.6,141.66,46707.0,116.1724,116.1888,116.115,116.1642,46707.0
2016-06-09 15:00:00,141.67,141.77,141.66,141.77,7821.0,116.1724,116.2544,116.1642,116.2544,7821.0
2016-06-09 15:05:00,141.78,141.82,141.71,141.8,41103.0,116.2626,116.2954,116.2052,116.279,41103.0
2016-06-09 15:10:00,141.81,141.82,141.75,141.75,3823.0,116.2872,116.2954,116.238,116.238,3823.0
2016-06-09 15:15:00,141.75,141.82,141.74,141.81,29086.0,116.238,116.2954,116.2298,116.2872,29086.0
2016-06-09 15:20:00,141.83,141.83,141.76,141.8,9546.0,116.3036,116.3036,116.2462,116.279,9546.0
2016-06-09 15:25:00,141.83,141.88,141.81,141.84,8692.0,116.3036,116.3446,116.2872,116.3118,8692.0
2016-06-09 15:30:00,141.84,141.98,141.8,141.97,63146.0,116.3118,116.4266,116.279,116.4184,63146.0
2016-06-09 15:35:00,141.97,141.99,141.89,141.94,38645.0,116.4184,116.4348,116.3528,116.3938,38645.0
2016-06-09 15:40:00,141.95,142.07,141.94,142.03,33539.0,116.402,116.5004,116.3938,116.4676,33539.0
2016-06-09 15:45:00,142.03,142.07,142.0,142.0,37763.0,116.4676,116.5004,116.443,116.443,37763.0
2016-06-09 15:50:00,142.01,142.09,142.0,142.08,98415.0,116.4512,116.5168,116.443,116.5086,98415.0
2016-06-09 15:55:00,142.08,142.13,141.98,141.99,85189.0,116.5086,116.5496,116.4266,116.4348,85189.0
2016-06-10 09:30:00,141.17,141.65,141.02,141.57,34269.0,115.7624,116.156,115.6394,116.0904,34269.0
2016-06-10 09:35:00,141.7,141.7,141.23,141.44,14433.0,116.197,116.197,115.8116,115.9838,14433.0
2016-06-10 09:40:00,141.47,141.47,141.23,141.41,17126.0,116.0084,116.0084,115.8116,115.9592,17126.0
2016-06-10 09:45:00,141.39,141.46,141.28,141.35,8068.0,115.9428,116.0002,115.8526,115.91,8068.0
2016-06-10 09:50:00,141.27,141.54,141.27,141.45,8685.0,115.8444,116.0658,115.8444,115.992,8685.0
2016-06-10 09:55:00,141.42,141.55,141.36,141.44,17398.0,115.9674,116.074,115.9182,115.9838,17398.0
2016-06-10 10:00:00,141.4,141.57,141.31,141.31,8863.0,115.951,116.0904,115.8772,115.8772,8863.0
2016-06-10 10:05:00,141.33,141.5,141.33,141.44,6202.0,115.8936,116.033,115.8936,115.9838,6202.0
2016-06-10 10:10:00,141.44,141.59,141.41,141.47,10430.0,115.9838,116.1068,115.9592,116.0084,10430.0
2016-06-10 10:15:00,141.48,141.57,141.46,141.53,13723.0,116.0166,116.0904,116.0002,116.0576,13723.0
2016-06-10 10:20:00,141.57,141.72,141.43,141.72,19873.0,116.0904,116.2134,115.9756,116.2134,19873.0
2016-06-10 10:25:00,141.77,142.04,141.75,141.86,9790.0,116.2544,116.4758,116.238,116.3282,9790.0
2016-06-10 10:30:00,141.83,142.02,141.72,142.02,14917.0,116.3036,116.4594,116.2134,116.4594,14917.0
2016-06-10 10:35:00,141.94,141.99,141.68,141.72,6881.0,116.3938,116.4348,116.1806,116.2134,6881.0
2016-06-10 10:40:00,141.68,141.77,141.66,141.7,8061.0,116.1806,116.2544,116.1642,116.197,8061.0
2016-06-10 10:45:00,141.68,141.68,141.52,141.58,8750.0,116.1806,116.1806,116.0494,116.0986,8750.0
2016-06-10 10:50:00,141.58,141.76,141.51,141.52,14808.0,116.0986,116.2462,116.0412,116.0494,14808.0
2016-06-10 10:55:00,141.51,141.63,141.41,141.44,8856.0,116.0412,116.1396,115.9592,115.9838,8856.0
2016-06-10 11:00:00,141.47,141.58,141.35,141.58,8322.0,116.0084,116.0986,115.91,116.0986,8322.0
2016-06-10 11:05:00,141.54,141.71,141.52,141.61,10722.0,116.0658,116.2052,116.0494,116.1232,10722.0
2016-06-10 11:10:00,141.6,141.75,141.6,141.65,8178.0,116.115,116.238,116.115,116.156,8178.0
2016-06-10 11:15:00,141.7,141.76,141.59,141.76,8794.0,116.197,116.2462,116.1068,116.2462,8794.0
2016-06-10 11:20:00,141.8,142.05,141.78,142.02,24225.0,116.279,116.484,116.2626,116.4594,24225.0
2016-06-10 11:25:00,142.02,142.09,141.76,141.76,22978.0,116.4594,116.5168,116.2462,116.2462,22978.0
2016-06-10 11:30:00,141.76,141.93,141.67,141.73,18536.0,116.2462,116.3856,116.1724,116.2216,18536.0
2016-06-10 11:35:00,141.73,141.76,141.5,141.54,11592.0,116.2216,116.2462,116.033,116.0658,11592.0
2016-06-10 11:40:00,141.56,141.69,141.46,141.49,6998.0,116.0822,116.1888,116.0002,116.0248,6998.0
2016-06-10 11:45:00,141.48,141.73,141.48,141.57,6393.0,116.0166,116.2216,116.0166,116.0904,6393.0
2016-06-10 11:50:00,141.58,141.74,141.55,141.66,19047.0,116.0986,116.2298,116.074,116.1642,19047.0
2016-06-10 11:55:00,141.68,141.68,141.56,141.56,18072.0,116.1806,116.1806,116.0822,116.0822,18072.0
2016-06-10 12:00:00,141.59,141.68,141.56,141.61,10789.0,116.1068,116.1806,116.0822,116.1232,10789.0
2016-06-10 12:05:00,141.6,141.61,141.52,141.58,7079.0,116.115,116.1232,116.0494,116.0986,7079.0
2016-06-10 12:10:00,141.57,141.64,141.52,141.6,8414.0,116.0904,116.1478,116.0494,116.115,8414.0
2016-06-10 12:15:00,141.61,141.61,141.49,141.49,5746.0,116.1232,116.1232,116.0248,116.0248,5746.0
2016-06-10 12:20:00,141.47,141.58,141.45,141.54,6816.0,116.0084,116.0986,115.992,116.0658,6816.0
2016-06-10 12:25:00,141.49,141.62,141.49,141.53,4608.0,116.0248,116.1314,116.0248,116.0576,4608.0
2016-06-10 12:30:00,141.54,141.59,141.47,141.59,9099.0,116.0658,116.1068,116.0084,116.1068,9099.0
2016-06-10 12:35:00,141.59,141.65,141.54,141.63,4723.0,116.1068,116.156,116.0658,116.1396,4723.0
2016-06-10 12:40:00,141.61,141.68,141.56,141.59,4308.0,116.1232,116.1806,116.0822,116.1068,4308.0
2016-06-10 12:45:00,141.59,141.63,141.54,141.57,5562.0,116.1068,116.1396,116.0658,116.0904,5562.0
2016-06-10 12:50:00,141.56,141.67,141.53,141.59,10200.0,116.0822,116.1724,116.0576,116.1068,10200.0
2016-06-10 12:55:00,141.63,141.64,141.56,141.6,3586.0,116.1396,116.1478,116.0822,116.115,3586.0
2016-06-10 13:00:00,141.57,141.62,141.51,141.56,7134.0,116.0904,116.1314,116.0412,116.0822,7134.0
2016-06-10 13:05:00,141.54,141.59,141.47,141.5,7078.0,116.0658,116.1068,116.0084,116.033,7078.0
2016-06-10 13:10:00,141.5,141.56,141.45,141.48,21760.0,116.033,116.0822,115.992,116.0166,21760.0
2016-06-10 13:15:00,141.45,141.57,141.44,141.5,8106.0,115.992,116.0904,115.9838,116.033,8106.0
2016-06-10 13:20:00,141.5,141.59,141.44,141.55,26941.0,116.033,116.1068,115.9838,116.074,26941.0
2016-06-10 13:25:00,141.55,141.58,141.52,141.54,3170.0,116.074,116.0986,116.0494,116.0658,3170.0
2016-06-10 13:30:00,141.52,141.55,141.46,141.53,8146.0,116.0494,116.074,116.0002,116.0576,8146.0
2016-06-10 13:35:00,141.53,141.53,141.44,141.46,4723.0,116.0576,116.0576,115.9838,116.0002,4723.0
2016-06-10 13:40:00,141.48,141.49,141.42,141.43,3134.0,116.0166,116.0248,115.9674,115.9756,3134.0
2016-06-10 13:45:00,141.42,141.46,141.35,141.42,16562.0,115.9674,116.0002,115.91,115.9674,16562.0
2016-06-10 13:50:00,141.42,141.44,141.35,141.38,11263.0,115.9674,115.9838,115.91,115.9346,11263.0
2016-06-10 13:55:00,141.4,141.47,141.36,141.37,10806.0,115.951,116.0084,115.9182,115.9264,10806.0
2016-06-10 14:00:00,141.38,141.38,141.22,141.24,12659.0,115.9346,115.9346,115.8034,115.8198,12659.0
2016-06-10 14:05:00,141.25,141.32,141.22,141.26,10124.0,115.828,115.8854,115.8034,115.8362,10124.0
2016-06-10 14:10:00,141.25,141.27,141.14,141.18,13655.0,115.828,115.8444,115.7378,115.7706,13655.0
2016-06-10 14:15:00,141.17,141.23,141.17,141.17,12896.0,115.7624,115.8116,115.7624,115.7624,12896.0
2016-06-10 14:20:00,141.18,141.29,141.16,141.29,8929.0,115.7706,115.8608,115.7542,115.8608,8929.0
2016-06-10 14:25:00,141.3,141.37,141.25,141.31,9001.0,115.869,115.9264,115.828,115.8772,9001.0
2016-06-10 14:30:00,141.31,141.31,141.21,141.25,6636.0,115.8772,115.8772,115.7952,115.828,6636.0
2016-06-10 14:35:00,141.22,141.41,141.22,141.32,7303.0,115.8034,115.9592,115.8034,115.8854,7303.0
2016-06-10 14:40:00,141.34,141.38,141.31,141.36,6421.0,115.9018,115.9346,115.8772,115.9182,6421.0
2016-06-10 14:45:00,141.35,141.35,141.23,141.31,4396.0,115.91,115.91,115.8116,115.8772,4396.0
2016-06-10 14:50:00,141.31,141.4,141.24,141.4,8407.0,115.8772,115.951,115.8198,115.951,8407.0
2016-06-10 14:55:00,141.39,141.5,141.33,141.5,15507.0,115.9428,116.033,115.8936,116.033,15507.0
2016-06-10 15:00:00,141.47,141.48,141.35,141.4,18996.0,116.0084,116.0166,115.91,115.951,18996.0
2016-06-10 15:05:00,141.41,141.44,141.33,141.33,10283.0,115.9592,115.9838,115.8936,115.8936,10283.0
2016-06-10 15:10:00,141.36,141.4,141.32,141.34,16750.0,115.9182,115.951,115.8854,115.9018,16750.0
2016-06-10 15:15:00,141.33,141.47,141.33,141.37,17876.0,115.8936,116.0084,115.8936,115.9264,17876.0
2016-06-10 15:20:00,141.39,141.61,141.39,141.49,22841.0,115.9428,116.1232,115.9428,116.0248,22841.0
2016-06-10 15:25:00,141.49,141.65,141.47,141.61,21176.0,116.0248,116.156,116.0084,116.1232,21176.0
2016-06-10 15:30:00,141.6,141.64,141.48,141.5,47822.0,116.115,116.1478,116.0166,116.033,47822.0
2016-06-10 15:35:00,141.49,141.53,141.46,141.53,19342.0,116.0248,116.0576,116.0002,116.0576,19342.0
2016-06-10 15:40:00,141.51,141.52,141.45,141.47,17974.0,116.0412,116.0494,115.992,116.0084,17974.0
2016-06-10 15:45:00,141.45,141.86,141.42,141.82,34116.0,115.992,116.3282,115.9674,116.2954,34116.0
2016-06-10 15:50:00,141.8,141.8,141.63,141.64,22806.0,116.279,116.279,116.1396,116.1478,22806.0
2016-06-10 15:55:00,141.63,141.64,141.49,141.54,82141.0,116.1396,116.1478,116.0248,116.0658,82141.0
2016-06-13 09:30:00,141.2,141.62,141.01,141.43,19926.0,115.787,116.1314,115.6312,115.9756,19926.0
2016-06-13 09:35:00,141.44,141.61,141.04,141.04,10163.0,115.9838,116.1232,115.6558,115.6558,10163.0
2016-06-13 09:40:00,141.15,141.36,141.12,141.12,16025.0,115.746,115.9182,115.7214,115.7214,16025.0
2016-06-13 09:45:00,141.08,141.4,141.08,141.14,7556.0,115.6886,115.951,115.6886,115.7378,7556.0
2016-06-13 09:50:00,141.11,141.59,141.1,141.45,11479.0,115.7132,116.1068,115.705,115.992,11479.0
2016-06-13 09:55:00,141.37,141.47,141.23,141.26,11304.0,115.9264,116.0084,115.8116,115.8362,11304.0
2016-06-13 10:00:00,141.27,141.48,141.16,141.16,6047.0,115.8444,116.0166,115.7542,115.7542,6047.0
2016-06-13 10:05:00,141.19,141.23,140.94,140.96,6708.0,115.7788,115.8116,115.5738,115.5902,6708.0
2016-06-13 10:10:00,140.99,141.17,140.99,141.04,8818.0,115.6148,115.7624,115.6148,115.6558,8818.0
2016-06-13 10:15:00,141.07,141.13,140.98,140.98,4808.0,115.6804,115.7296,115.6066,115.6066,4808.0
2016-06-13 10:20:00,140.91,141.08,140.91,140.95,8312.0,115.5492,115.6886,115.5492,115.582,8312.0
2016-06-13 10:25:00,140.95,141.04,140.82,141.04,6868.0,115.582,115.6558,115.4754,115.6558,6868.0
2016-06-13 10:30:00,140.99,141.23,140.99,141.23,8731.0,115.6148,115.8116,115.6148,115.8116,8731.0
2016-06-13 10:35:00,141.22,141.32,141.19,141.22,7361.0,115.8034,115.8854,115.7788,115.8034,7361.0
2016-06-13 10:40:00,141.16,141.29,141.16,141.22,5170.0,115.7542,115.8608,115.7542,115.8034,5170.0
2016-06-13 10:45:00,141.21,141.31,141.18,141.21,9316.0,115.7952,115.8772,115.7706,115.7952,9316.0
2016-06-13 10:50:00,141.15,141.15,140.91,141.02,5013.0,115.746,115.746,115.5492,115.6394,5013.0
2016-06-13 10:55:00,141.05,141.21,141.05,141.12,10226.0,115.664,115.7952,115.664,115.7214,10226.0
2016-06-13 11:00:00,141.11,141.21,141.05,141.08,13338.0,115.7132,115.7952,115.664,115.6886,13338.0
2016-06-13 11:05:00,141.12,141.14,141.06,141.14,6649.0,115.7214,115.7378,115.6722,115.7378,6649.0
2016-06-13 11:10:00,141.13,141.23,140.94,140.98,4573.0,115.7296,115.8116,115.5738,115.6066,4573.0
2016-06-13 11:15:00,140.96,140.97,140.88,140.88,2794.0,115.5902,115.5984,115.5246,115.5246,2794.0
2016-06-13 11:20:00,140.81,140.96,140.81,140.92,5642.0,115.4672,115.5902,115.4672,115.5574,5642.0
2016-06-13 11:25:00,140.88,140.91,140.8,140.84,5917.0,115.5246,115.5492,115.459,115.4918,5917.0
2016-06-13 11:30:00,140.81,140.9,140.65,140.68,5726.0,115.4672,115.541,115.336,115.3606,5726.0
2016-06-13 11:35:00,140.66,140.74,140.58,140.62,15202.0,115.3442,115.4098,115.2786,115.3114,15202.0
2016-06-13 11:40:00,140.64,140.75,140.63,140.75,10539.0,115.3278,115.418,115.3196,115.418,10539.0
2016-06-13 11:45:00,140.71,140.73,140.64,140.67,5889.0,115.3852,115.4016,115.3278,115.3524,5889.0
2016-06-13 11:50:00,140.67,140.72,140.65,140.67,5153.0,115.3524,115.3934,115.336,115.3524,5153.0
2016-06-13 11:55:00,140.67,140.73,140.63,140.67,6870.0,115.3524,115.4016,115.3196,115.3524,6870.0
2016-06-13 12:00:00,140.67,140.78,140.66,140.74,4344.0,115.3524,115.4426,115.3442,115.4098,4344.0
2016-06-13 12:05:00,140.73,140.75,140.65,140.69,4831.0,115.4016,115.418,115.336,115.3688,4831.0
2016-06-13 12:10:00,140.7,140.87,140.7,140.83,8615.0,115.377,115.5164,115.377,115.4836,8615.0
2016-06-13 12:15:00,140.84,140.92,140.83,140.84,3248.0,115.4918,115.5574,115.4836,115.4918,3248.0
2016-06-13 12:20:00,140.81,141.03,140.76,140.89,12745.0,115.4672,115.6476,115.4262,115.5328,12745.0
2016-06-13 12:25:00,140.87,140.96,140.85,140.93,4176.0,115.5164,115.5902,115.5,115.5656,4176.0
2016-06-13 12:30:00,140.94,140.95,140.83,140.88,23096.0,115.5738,115.582,115.4836,115.5246,23096.0
2016-06-13 12:35:00,140.89,140.97,140.79,140.8,7101.0,115.5328,115.5984,115.4508,115.459,7101.0
2016-06-13 12:40:00,140.79,140.86,140.78,140.85,4350.0,115.4508,115.5082,115.4426,115.5,4350.0
2016-06-13 12:45:00,140.8,140.83,140.69,140.73,5374.0,115.459,115.4836,115.3688,115.4016,5374.0
2016-06-13 12:50:00,140.73,140.92,140.73,140.9,7571.0,115.4016,115.5574,115.4016,115.541,7571.0
2016-06-13 12:55:00,140.92,141.03,140.92,140.92,6681.0,115.5574,115.6476,115.5574,115.5574,6681.0
2016-06-13 13:00:00,140.96,141.03,140.82,140.82,3528.0,115.5902,115.6476,115.4754,115.4754,3528.0
2016-06-13 13:05:00,140.76,140.86,140.76,140.78,12403.0,115.4262,115.5082,115.4262,115.4426,12403.0
2016-06-13 13:10:00,140.75,140.8,140.64,140.76,6797.0,115.418,115.459,115.3278,115.4262,6797.0
2016-06-13 13:15:00,140.68,140.73,140.66,140.7,3004.0,115.3606,115.4016,115.3442,115.377,3004.0
2016-06-13 13:20:00,140.67,140.77,140.67,140.75,4469.0,115.3524,115.4344,115.3524,115.418,4469.0
2016-06-13 13:25:00,140.71,140.76,140.65,140.66,5301.0,115.3852,115.4262,115.336,115.3442,5301.0
2016-06-13 13:30:00,140.65,140.7,140.62,140.62,5978.0,115.336,115.377,115.3114,115.3114,5978.0
2016-06-13 13:35:00,140.6,140.62,140.37,140.44,9738.0,115.295,115.3114,115.1064,115.1638,9738.0
2016-06-13 13:40:00,140.39,140.67,140.32,140.55,10648.0,115.1228,115.3524,115.0654,115.254,10648.0
2016-06-13 13:45:00,140.55,140.55,140.48,140.53,3200.0,115.254,115.254,115.1966,115.2376,3200.0
2016-06-13 13:50:00,140.52,140.52,140.17,140.28,6297.0,115.2294,115.2294,114.9424,115.0326,6297.0
2016-06-13 13:55:00,140.26,140.28,140.12,140.19,6508.0,115.0162,115.0326,114.9014,114.9588,6508.0
2016-06-13 14:00:00,140.19,140.26,140.14,140.21,4821.0,114.9588,115.0162,114.9178,114.9752,4821.0
2016-06-13 14:05:00,140.22,140.32,140.2,140.28,7161.0,114.9834,115.0654,114.967,115.0326,7161.0
2016-06-13 14:10:00,140.3,140.35,140.21,140.25,4240.0,115.049,115.09,114.9752,115.008,4240.0
2016-06-13 14:15:00,140.22,140.23,140.05,140.07,7075.0,114.9834,114.9916,114.8439,114.8604,7075.0
2016-06-13 14:20:00,140.08,140.12,139.88,139.91,29063.0,114.8686,114.9014,114.7045,114.7291,29063.0
2016-06-13 14:25:00,139.87,139.92,139.8,139.84,17815.0,114.6963,114.7373,114.6389,114.6717,17815.0
2016-06-13 14:30:00,139.84,140.03,139.77,140.02,25199.0,114.6717,114.8275,114.6143,114.8193,25199.0
2016-06-13 14:35:00,140.03,140.06,139.9,139.9,22711.0,114.8275,114.8521,114.7209,114.7209,22711.0
2016-06-13 14:40:00,139.91,140.12,139.91,140.11,10622.0,114.7291,114.9014,114.7291,114.8932,10622.0
2016-06-13 14:45:00,140.09,140.14,140.02,140.03,9180.0,114.8768,114.9178,114.8193,114.8275,9180.0
2016-06-13 14:50:00,139.99,139.99,139.72,139.81,19724.0,114.7947,114.7947,114.5733,114.6471,19724.0
2016-06-13 14:55:00,139.83,139.84,139.66,139.66,11291.0,114.6635,114.6717,114.5241,114.5241,11291.0
2016-06-13 15:00:00,139.69,139.76,139.66,139.68,14562.0,114.5487,114.6061,114.5241,114.5405,14562.0
2016-06-13 15:05:00,139.68,139.7,139.52,139.53,9574.0,114.5405,114.5569,114.4093,114.4175,9574.0
2016-06-13 15:10:00,139.53,139.66,139.5,139.61,27376.0,114.4175,114.5241,114.3929,114.4831,27376.0
2016-06-13 15:15:00,139.61,139.7,139.47,139.7,29540.0,114.4831,114.5569,114.3683,114.5569,29540.0
2016-06-13 15:20:00,139.7,139.7,139.56,139.57,12123.0,114.5569,114.5569,114.4421,114.4503,12123.0
2016-06-13 15:25:00,139.55,139.59,139.37,139.4,13608.0,114.4339,114.4667,114.2863,114.3109,13608.0
2016-06-13 15:30:00,139.42,139.55,139.38,139.45,17798.0,114.3273,114.4339,114.2945,114.3519,17798.0
2016-06-13 15:35:00,139.44,139.49,139.32,139.35,17686.0,114.3437,114.3847,114.2453,114.2699,17686.0
2016-06-13 15:40:00,139.35,139.36,139.18,139.2,25812.0,114.2699,114.2781,114.1305,114.1469,25812.0
2016-06-13 15:45:00,139.18,139.19,139.09,139.18,43090.0,114.1305,114.1387,114.0567,114.1305,43090.0
2016-06-13 15:50:00,139.18,139.19,139.08,139.19,56861.0,114.1305,114.1387,114.0485,114.1387,56861.0
2016-06-13 15:55:00,139.19,139.19,139.03,139.08,116917.0,114.1387,114.1387,114.0075,114.0485,116917.0
2016-06-14 09:30:00,138.99,139.28,138.88,139.09,20021.0,113.9747,114.2125,113.8845,114.0567,20021.0
2016-06-14 09:35:00,138.7,139.29,138.7,139.16,19440.0,113.7369,114.2207,113.7369,114.1141,19440.0
2016-06-14 09:40:00,139.11,139.32,139.05,139.15,7360.0,114.0731,114.2453,114.0239,114.1059,7360.0
2016-06-14 09:45:00,139.15,139.22,138.63,138.74,9001.0,114.1059,114.1633,113.6795,113.7697,9001.0
2016-06-14 09:50:00,138.77,138.82,138.42,138.65,7659.0,113.7943,113.8353,113.5073,113.6959,7659.0
2016-06-14 09:55:00,138.71,138.95,138.71,138.94,2881.0,113.7451,113.9419,113.7451,113.9337,2881.0
2016-06-14 10:00:00,138.95,139.17,138.91,139.01,6285.0,113.9419,114.1223,113.9091,113.9911,6285.0
2016-06-14 10:05:00,139.04,139.05,138.72,138.82,10186.0,114.0157,114.0239,113.7533,113.8353,10186.0
2016-06-14 10:10:00,138.85,139.08,138.78,138.83,4999.0,113.8599,114.0485,113.8025,113.8435,4999.0
2016-06-14 10:15:00,138.77,138.89,138.68,138.73,5010.0,113.7943,113.8927,113.7205,113.7615,5010.0
2016-06-14 10:20:00,138.82,138.82,138.65,138.66,3682.0,113.8353,113.8353,113.6959,113.7041,3682.0
2016-06-14 10:25:00,138.58,138.79,138.49,138.77,4841.0,113.6385,113.8107,113.5647,113.7943,4841.0
2016-06-14 10:30:00,138.73,138.89,138.63,138.71,4927.0,113.7615,113.8927,113.6795,113.7451,4927.0
2016-06-14 10:35:00,138.73,138.84,138.56,138.83,7419.0,113.7615,113.8517,113.6221,113.8435,7419.0
2016-06-14 10:40:00,138.73,138.78,138.57,138.64,11639.0,113.7615,113.8025,113.6303,113.6877,11639.0
2016-06-14 10:45:00,138.59,138.75,138.42,138.6,9179.0,113.6467,113.7779,113.5073,113.6549,9179.0
2016-06-14 10:50:00,138.66,138.68,138.49,138.59,7153.0,113.7041,113.7205,113.5647,113.6467,7153.0
2016-06-14 10:55:00,138.6,138.63,138.36,138.45,9299.0,113.6549,113.6795,113.4581,113.5319,9299.0
2016-06-14 11:00:00,138.44,138.57,138.34,138.53,11064.0,113.5237,113.6303,113.4417,113.5975,11064.0
2016-06-14 11:05:00,138.52,138.7,138.48,138.68,20059.0,113.5893,113.7369,113.5565,113.7205,20059.0
2016-06-14 11:10:00,138.6,138.66,138.4,138.4,12076.0,113.6549,113.7041,113.4909,113.4909,12076.0
2016-06-14 11:15:00,138.41,138.5,138.3,138.46,5721.0,113.4991,113.5729,113.4089,113.5401,5721.0
2016-06-14 11:20:00,138.51,138.68,138.51,138.67,1944.0,113.5811,113.7205,113.5811,113.7123,1944.0
2016-06-14 11:25:00,138.72,138.72,138.43,138.5,5176.0,113.7533,113.7533,113.5155,113.5729,5176.0
2016-06-14 11:30:00,138.45,138.68,138.45,138.63,7763.0,113.5319,113.7205,113.5319,113.6795,7763.0
2016-06-14 11:35:00,138.62,138.73,138.59,138.66,5247.0,113.6713,113.7615,113.6467,113.7041,5247.0
2016-06-14 11:40:00,138.65,138.66,138.52,138.52,2350.0,113.6959,113.7041,113.5893,113.5893,2350.0
2016-06-14 11:45:00,138.51,138.59,138.49,138.49,5672.0,113.5811,113.6467,113.5647,113.5647,5672.0
2016-06-14 11:50:00,138.5,138.65,138.49,138.65,3523.0,113.5729,113.6959,113.5647,113.6959,3523.0
2016-06-14 11:55:00,138.59,138.59,138.41,138.43,7755.0,113.6467,113.6467,113.4991,113.5155,7755.0
2016-06-14 12:00:00,138.43,138.51,138.35,138.46,8034.0,113.5155,113.5811,113.4499,113.5401,8034.0
2016-06-14 12:05:00,138.51,138.51,138.36,138.51,4468.0,113.5811,113.5811,113.4581,113.5811,4468.0
2016-06-14 12:10:00,138.51,138.71,138.51,138.71,18122.0,113.5811,113.7451,113.5811,113.7451,18122.0
2016-06-14 12:15:00,138.71,138.89,138.71,138.8,9405.0,113.7451,113.8927,113.7451,113.8189,9405.0
2016-06-14 12:20:00,138.77,138.96,138.77,138.81,5663.0,113.7943,113.9501,113.7943,113.8271,5663.0
2016-06-14 12:25:00,138.88,139.03,138.88,138.91,5850.0,113.8845,114.0075,113.8845,113.9091,5850.0
2016-06-14 12:30:00,138.93,138.93,138.82,138.85,7531.0,113.9255,113.9255,113.8353,113.8599,7531.0
2016-06-14 12:35:00,138.85,138.89,138.78,138.78,3494.0,113.8599,113.8927,113.8025,113.8025,3494.0
2016-06-14 12:40:00,138.74,138.78,138.7,138.71,4302.0,113.7697,113.8025,113.7369,113.7451,4302.0
2016-06-14 12:45:00,138.67,138.82,138.65,138.82,2994.0,113.7123,113.8353,113.6959,113.8353,2994.0
2016-06-14 12:50:00,138.8,138.99,138.8,138.98,15489.0,113.8189,113.9747,113.8189,113.9665,15489.0
2016-06-14 12:55:00,138.99,139.02,138.92,139.01,4059.0,113.9747,113.9993,113.9173,113.9911,4059.0
2016-06-14 13:00:00,139.0,139.1,138.97,139.06,7193.0,113.9829,114.0649,113.9583,114.0321,7193.0
2016-06-14 13:05:00,139.05,139.07,139.0,139.0,1898.0,114.0239,114.0403,113.9829,113.9829,1898.0
2016-06-14 13:10:00,139.0,139.0,138.83,138.83,3938.0,113.9829,113.9829,113.8435,113.8435,3938.0
2016-06-14 13:15:00,138.83,138.93,138.73,138.87,6803.0,113.8435,113.9255,113.7615,113.8763,6803.0
2016-06-14 13:20:00,138.9,139.11,138.88,139.11,2900.0,113.9009,114.0731,113.8845,114.0731,2900.0
2016-06-14 13:25:00,139.03,139.1,138.75,138.75,16684.0,114.0075,114.0649,113.7779,113.7779,16684.0
2016-06-14 13:30:00,138.79,138.94,138.75,138.94,4338.0,113.8107,113.9337,113.7779,113.9337,4338.0
2016-06-14 13:35:00,139.05,139.05,138.88,138.91,3731.0,114.0239,114.0239,113.8845,113.9091,3731.0
2016-06-14 13:40:00,138.91,139.06,138.88,138.98,6054.0,113.9091,114.0321,113.8845,113.9665,6054.0
2016-06-14 13:45:00,138.94,139.02,138.91,138.91,4064.0,113.9337,113.9993,113.9091,113.9091,4064.0
2016-06-14 13:50:00,138.87,138.92,138.76,138.77,4174.0,113.8763,113.9173,113.7861,113.7943,4174.0
2016-06-14 13:55:00,138.81,138.87,138.71,138.77,8118.0,113.8271,113.8763,113.7451,113.7943,8118.0
2016-06-14 14:00:00,138.73,138.89,138.7,138.88,8193.0,113.7615,113.8927,113.7369,113.8845,8193.0
2016-06-14 14:05:00,138.87,138.91,138.77,138.87,5324.0,113.8763,113.9091,113.7943,113.8763,5324.0
2016-06-14 14:10:00,138.91,139.01,138.79,139.01,4269.0,113.9091,113.9911,113.8107,113.9911,4269.0
2016-06-14 14:15:00,139.09,139.14,139.01,139.12,4364.0,114.0567,114.0977,113.9911,114.0813,4364.0
2016-06-14 14:20:00,139.09,139.1,138.97,139.07,9525.0,114.0567,114.0649,113.9583,114.0403,9525.0
2016-06-14 14:25:00,139.1,139.21,139.08,139.19,11965.0,114.0649,114.1551,114.0485,114.1387,11965.0
2016-06-14 14:30:00,139.15,139.15,138.95,138.98,4650.0,114.1059,114.1059,113.9419,113.9665,4650.0
2016-06-14 14:35:00,138.96,138.99,138.84,138.95,6053.0,113.9501,113.9747,113.8517,113.9419,6053.0
2016-06-14 14:40:00,138.92,139.02,138.91,138.95,5507.0,113.9173,113.9993,113.9091,113.9419,5507.0
2016-06-14 14:45:00,138.93,138.98,138.82,138.82,10684.0,113.9255,113.9665,113.8353,113.8353,10684.0
2016-06-14 14:50:00,138.83,138.87,138.74,138.77,6710.0,113.8435,113.8763,113.7697,113.7943,6710.0
2016-06-14 14:55:00,138.76,138.76,138.64,138.74,5769.0,113.7861,113.7861,113.6877,113.7697,5769.0
2016-06-14 15:00:00,138.78,138.93,138.64,138.92,16682.0,113.8025,113.9255,113.6877,113.9173,16682.0
2016-06-14 15:05:00,138.96,139.09,138.95,139.07,6476.0,113.9501,114.0567,113.9419,114.0403,6476.0
2016-06-14 15:10:00,139.11,139.14,138.98,139.06,7704.0,114.0731,114.0977,113.9665,114.0321,7704.0
2016-06-14 15:15:00,139.1,139.34,139.1,139.17,11079.0,114.0649,114.2617,114.0649,114.1223,11079.0
2016-06-14 15:20:00,139.18,139.31,139.14,139.14,7416.0,114.1305,114.2371,114.0977,114.0977,7416.0
2016-06-14 15:25:00,139.15,139.35,139.08,139.35,9082.0,114.1059,114.2699,114.0485,114.2699,9082.0
2016-06-14 15:30:00,139.34,139.34,139.2,139.28,12917.0,114.2617,114.2617,114.1469,114.2125,12917.0
2016-06-14 15:35:00,139.26,139.31,139.18,139.31,17407.0,114.1961,114.2371,114.1305,114.2371,17407.0
2016-06-14 15:40:00,139.29,139.45,139.28,139.4,21976.0,114.2207,114.3519,114.2125,114.3109,21976.0
2016-06-14 15:45:00,139.42,139.42,139.17,139.19,23468.0,114.3273,114.3273,114.1223,114.1387,23468.0
2016-06-14 15:50:00,139.18,139.3,139.17,139.29,25009.0,114.1305,114.2289,114.1223,114.2207,25009.0
2016-06-14 15:55:00,139.29,139.46,139.28,139.42,51040.0,114.2207,114.3601,114.2125,114.3273,51040.0
2016-06-15 09:30:00,139.75,140.0,139.53,139.65,25350.0,114.5979,114.8029,114.4175,114.5159,25350.0
2016-06-15 09:35:00,139.63,139.9,139.6,139.83,24201.0,114.4995,114.7209,114.4749,114.6635,24201.0
2016-06-15 09:40:00,139.74,140.02,139.65,139.76,14011.0,114.5897,114.8193,114.5159,114.6061,14011.0
2016-06-15 09:45:00,139.75,139.86,139.65,139.68,21667.0,114.5979,114.6881,114.5159,114.5405,21667.0
2016-06-15 09:50:00,139.72,139.76,139.54,139.75,9316.0,114.5733,114.6061,114.4257,114.5979,9316.0
2016-06-15 09:55:00,139.82,140.09,139.74,139.99,35915.0,114.6553,114.8768,114.5897,114.7947,35915.0
2016-06-15 10:00:00,140.0,140.09,139.9,140.01,22475.0,114.8029,114.8768,114.7209,114.8111,22475.0
2016-06-15 10:05:00,139.98,140.21,139.96,140.15,9163.0,114.7865,114.9752,114.7701,114.926,9163.0
2016-06-15 10:10:00,140.14,140.19,140.06,140.18,8662.0,114.9178,114.9588,114.8521,114.9506,8662.0
2016-06-15 10:15:00,140.2,140.33,140.13,140.25,7886.0,114.967,115.0736,114.9096,115.008,7886.0
2016-06-15 10:20:00,140.26,140.39,140.25,140.25,9611.0,115.0162,115.1228,115.008,115.008,9611.0
2016-06-15 10:25:00,140.22,140.33,140.13,140.24,6465.0,114.9834,115.0736,114.9096,114.9998,6465.0
2016-06-15 10:30:00,140.28,140.36,140.19,140.36,11959.0,115.0326,115.0982,114.9588,115.0982,11959.0
2016-06-15 10:35:00,140.35,140.38,140.24,140.38,18152.0,115.09,115.1146,114.9998,115.1146,18152.0
2016-06-15 10:40:00,140.35,140.47,140.28,140.47,10325.0,115.09,115.1884,115.0326,115.1884,10325.0
2016-06-15 10:45:00,140.43,140.45,140.34,140.38,7714.0,115.1556,115.172,115.0818,115.1146,7714.0
2016-06-15 10:50:00,140.37,140.51,140.32,140.44,10772.0,115.1064,115.2212,115.0654,115.1638,10772.0
2016-06-15 10:55:00,140.42,140.5,140.31,140.35,14185.0,115.1474,115.213,115.0572,115.09,14185.0
2016-06-15 11:00:00,140.34,140.57,140.32,140.57,21121.0,115.0818,115.2704,115.0654,115.2704,21121.0
2016-06-15 11:05:00,140.54,140.55,140.39,140.46,21827.0,115.2458,115.254,115.1228,115.1802,21827.0
2016-06-15 11:10:00,140.43,140.44,140.33,140.38,5168.0,115.1556,115.1638,115.0736,115.1146,5168.0
2016-06-15 11:15:00,140.35,140.41,140.3,140.36,12491.0,115.09,115.1392,115.049,115.0982,12491.0
2016-06-15 11:20:00,140.35,140.42,140.3,140.41,5250.0,115.09,115.1474,115.049,115.1392,5250.0
2016-06-15 11:25:00,140.44,140.44,140.24,140.34,6071.0,115.1638,115.1638,114.9998,115.0818,6071.0
2016-06-15 11:30:00,140.34,140.34,140.24,140.25,19066.0,115.0818,115.0818,114.9998,115.008,19066.0
2016-06-15 11:35:00,140.27,140.34,140.22,140.31,13250.0,115.0244,115.0818,114.9834,115.0572,13250.0
2016-06-15 11:40:00,140.31,140.35,140.25,140.28,9575.0,115.0572,115.09,115.008,115.0326,9575.0
2016-06-15 11:45:00,140.29,140.34,140.25,140.26,11462.0,115.0408,115.0818,115.008,115.0162,11462.0
2016-06-15 11:50:00,140.29,140.34,140.23,140.34,8527.0,115.0408,115.0818,114.9916,115.0818,8527.0
2016-06-15 11:55:00,140.36,140.4,140.32,140.4,4739.0,115.0982,115.131,115.0654,115.131,4739.0
2016-06-15 12:00:00,140.35,140.4,140.32,140.4,9012.0,115.09,115.131,115.0654,115.131,9012.0
2016-06-15 12:05:00,140.37,140.43,140.33,140.35,11266.0,115.1064,115.1556,115.0736,115.09,11266.0
2016-06-15 12:10:00,140.31,140.34,140.26,140.3,11719.0,115.0572,115.0818,115.0162,115.049,11719.0
2016-06-15 12:15:00,140.29,140.34,140.26,140.34,2552.0,115.0408,115.0818,115.0162,115.0818,2552.0
2016-06-15 12:20:00,140.34,140.34,140.27,140.28,5065.0,115.0818,115.0818,115.0244,115.0326,5065.0
2016-06-15 12:25:00,140.28,140.36,140.27,140.32,4472.0,115.0326,115.0982,115.0244,115.0654,4472.0
2016-06-15 12:30:00,140.3,140.36,140.28,140.35,4817.0,115.049,115.0982,115.0326,115.09,4817.0
2016-06-15 12:35:00,140.36,140.36,140.28,140.3,7554.0,115.0982,115.0982,115.0326,115.049,7554.0
2016-06-15 12:40:00,140.29,140.37,140.27,140.34,15794.0,115.0408,115.1064,115.0244,115.0818,15794.0
2016-06-15 12:45:00,140.3,140.34,140.2,140.26,9712.0,115.049,115.0818,114.967,115.0162,9712.0
2016-06-15 12:50:00,140.25,140.27,140.18,140.27,8372.0,115.008,115.0244,114.9506,115.0244,8372.0
2016-06-15 12:55:00,140.26,140.26,140.14,140.14,5326.0,115.0162,115.0162,114.9178,114.9178,5326.0
2016-06-15 13:00:00,140.14,140.25,140.13,140.17,12053.0,114.9178,115.008,114.9096,114.9424,12053.0
2016-06-15 13:05:00,140.16,140.29,140.15,140.26,15218.0,114.9342,115.0408,114.926,115.0162,15218.0
2016-06-15 13:10:00,140.26,140.3,140.23,140.25,5565.0,115.0162,115.049,114.9916,115.008,5565.0
2016-06-15 13:15:00,140.24,140.29,140.15,140.19,4643.0,114.9998,115.0408,114.926,114.9588,4643.0
2016-06-15 13:20:00,140.21,140.25,140.15,140.25,5742.0,114.9752,115.008,114.926,115.008,5742.0
2016-06-15 13:25:00,140.25,140.33,140.25,140.31,5455.0,115.008,115.0736,115.008,115.0572,5455.0
2016-06-15 13:30:00,140.29,140.3,140.25,140.28,5833.0,115.0408,115.049,115.008,115.0326,5833.0
2016-06-15 13:35:00,140.27,140.32,140.23,140.32,7538.0,115.0244,115.0654,114.9916,115.0654,7538.0
2016-06-15 13:40:00,140.33,140.33,140.24,140.32,4463.0,115.0736,115.0736,114.9998,115.0654,4463.0
2016-06-15 13:45:00,140.32,140.32,140.24,140.25,8962.0,115.0654,115.0654,114.9998,115.008,8962.0
2016-06-15 13:50:00,140.27,140.37,140.26,140.34,9465.0,115.0244,115.1064,115.0162,115.0818,9465.0
2016-06-15 13:55:00,140.32,140.46,140.32,140.39,8701.0,115.0654,115.1802,115.0654,115.1228,8701.0
2016-06-15 14:00:00,140.43,140.79,140.41,140.69,25085.0,115.1556,115.4508,115.1392,115.3688,25085.0
2016-06-15 14:05:00,140.7,140.74,140.46,140.46,9153.0,115.377,115.4098,115.1802,115.1802,9153.0
2016-06-15 14:10:00,140.49,140.65,140.46,140.52,13170.0,115.2048,115.336,115.1802,115.2294,13170.0
2016-06-15 14:15:00,140.54,140.68,140.48,140.57,7584.0,115.2458,115.3606,115.1966,115.2704,7584.0
2016-06-15 14:20:00,140.57,140.63,140.51,140.6,9899.0,115.2704,115.3196,115.2212,115.295,9899.0
2016-06-15 14:25:00,140.6,140.65,140.51,140.51,10797.0,115.295,115.336,115.2212,115.2212,10797.0
2016-06-15 14:30:00,140.4,140.46,140.35,140.45,19106.0,115.131,115.1802,115.09,115.172,19106.0
2016-06-15 14:35:00,140.44,140.5,140.37,140.44,11278.0,115.1638,115.213,115.1064,115.1638,11278.0
2016-06-15 14:40:00,140.43,140.58,140.42,140.51,11645.0,115.1556,115.2786,115.1474,115.2212,11645.0
2016-06-15 14:45:00,140.51,140.69,140.44,140.59,8075.0,115.2212,115.3688,115.1638,115.2868,8075.0
2016-06-15 14:50:00,140.6,140.64,140.51,140.52,10884.0,115.295,115.3278,115.2212,115.2294,10884.0
2016-06-15 14:55:00,140.51,140.66,140.48,140.65,14905.0,115.2212,115.3442,115.1966,115.336,14905.0
2016-06-15 15:00:00,140.62,140.64,140.53,140.57,20819.0,115.3114,115.3278,115.2376,115.2704,20819.0
2016-06-15 15:05:00,140.57,140.67,140.56,140.64,12976.0,115.2704,115.3524,115.2622,115.3278,12976.0
2016-06-15 15:10:00,140.63,140.7,140.55,140.7,17854.0,115.3196,115.377,115.254,115.377,17854.0
2016-06-15 15:15:00,140.67,140.69,140.55,140.69,16460.0,115.3524,115.3688,115.254,115.3688,16460.0
2016-06-15 15:20:00,140.69,140.81,140.67,140.76,17168.0,115.3688,115.4672,115.3524,115.4262,17168.0
2016-06-15 15:25:00,140.76,140.8,140.7,140.77,20989.0,115.4262,115.459,115.377,115.4344,20989.0
2016-06-15 15:30:00,140.77,140.78,140.61,140.63,21098.0,115.4344,115.4426,115.3032,115.3196,21098.0
2016-06-15 15:35:00,140.62,140.7,140.41,140.42,25671.0,115.3114,115.377,115.1392,115.1474,25671.0
2016-06-15 15:40:00,140.41,140.48,140.27,140.29,21822.0,115.1392,115.1966,115.0244,115.0408,21822.0
2016-06-15 15:45:00,140.27,140.27,140.07,140.2,35938.0,115.0244,115.0244,114.8604,114.967,35938.0
2016-06-15 15:50:00,140.19,140.19,139.96,140.0,46782.0,114.9588,114.9588,114.7701,114.8029,46782.0
2016-06-15 15:55:00,140.0,140.21,139.98,140.16,85909.0,114.8029,114.9752,114.7865,114.9342,85909.0
2016-06-16 09:30:00,139.54,140.65,139.54,139.59,12101.0,114.4257,115.336,114.4257,114.4667,12101.0
2016-06-16 09:35:00,139.58,139.74,139.13,139.47,15464.0,114.4585,114.5897,114.0895,114.3683,15464.0
2016-06-16 09:40:00,139.37,139.41,139.15,139.24,3700.0,114.2863,114.3191,114.1059,114.1797,3700.0
2016-06-16 09:45:00,139.22,139.24,139.0,139.02,9102.0,114.1633,114.1797,113.9829,113.9993,9102.0
2016-06-16 09:50:00,139.01,139.12,138.92,139.04,8364.0,113.9911,114.0813,113.9173,114.0157,8364.0
2016-06-16 09:55:00,139.08,139.14,138.82,138.89,14509.0,114.0485,114.0977,113.8353,113.8927,14509.0
2016-06-16 10:00:00,138.86,138.9,138.71,138.75,4173.0,113.8681,113.9009,113.7451,113.7779,4173.0
2016-06-16 10:05:00,138.73,138.86,138.52,138.81,7079.0,113.7615,113.8681,113.5893,113.8271,7079.0
2016-06-16 10:10:00,138.73,138.95,138.67,138.92,9613.0,113.7615,113.9419,113.7123,113.9173,9613.0
2016-06-16 10:15:00,138.93,138.93,138.61,138.71,8652.0,113.9255,113.9255,113.6631,113.7451,8652.0
2016-06-16 10:20:00,138.73,138.85,138.69,138.78,3829.0,113.7615,113.8599,113.7287,113.8025,3829.0
2016-06-16 10:25:00,138.77,138.94,138.7,138.78,4540.0,113.7943,113.9337,113.7369,113.8025,4540.0
2016-06-16 10:30:00,138.72,138.85,138.69,138.7,10201.0,113.7533,113.8599,113.7287,113.7369,10201.0
2016-06-16 10:35:00,138.74,138.8,138.58,138.65,12800.0,113.7697,113.8189,113.6385,113.6959,12800.0
2016-06-16 10:40:00,138.66,138.75,138.64,138.64,6735.0,113.7041,113.7779,113.6877,113.6877,6735.0
2016-06-16 10:45:00,138.69,138.71,138.58,138.59,5430.0,113.7287,113.7451,113.6385,113.6467,5430.0
2016-06-16 10:50:00,138.56,138.62,138.49,138.52,7976.0,113.6221,113.6713,113.5647,113.5893,7976.0
2016-06-16 10:55:00,138.56,138.66,138.52,138.64,15455.0,113.6221,113.7041,113.5893,113.6877,15455.0
2016-06-16 11:00:00,138.63,138.82,138.6,138.79,10140.0,113.6795,113.8353,113.6549,113.8107,10140.0
2016-06-16 11:05:00,138.8,138.93,138.75,138.92,11077.0,113.8189,113.9255,113.7779,113.9173,11077.0
2016-06-16 11:10:00,138.9,138.93,138.76,138.88,5870.0,113.9009,113.9255,113.7861,113.8845,5870.0
2016-06-16 11:15:00,138.92,138.92,138.77,138.89,5006.0,113.9173,113.9173,113.7943,113.8927,5006.0
2016-06-16 11:20:00,138.88,138.98,138.79,138.94,8725.0,113.8845,113.9665,113.8107,113.9337,8725.0
2016-06-16 11:25:00,138.95,139.27,138.92,139.13,20802.0,113.9419,114.2043,113.9173,114.0895,20802.0
2016-06-16 11:30:00,139.22,139.23,138.94,138.99,5057.0,114.1633,114.1715,113.9337,113.9747,5057.0
2016-06-16 11:35:00,138.95,139.02,138.89,138.98,5327.0,113.9419,113.9993,113.8927,113.9665,5327.0
2016-06-16 11:40:00,139.0,139.02,138.86,138.89,4952.0,113.9829,113.9993,113.8681,113.8927,4952.0
2016-06-16 11:45:00,138.86,138.86,138.71,138.83,5008.0,113.8681,113.8681,113.7451,113.8435,5008.0
2016-06-16 11:50:00,138.81,138.81,138.6,138.68,5039.0,113.8271,113.8271,113.6549,113.7205,5039.0
2016-06-16 11:55:00,138.68,138.7,138.43,138.43,8055.0,113.7205,113.7369,113.5155,113.5155,8055.0
2016-06-16 12:00:00,138.48,138.59,138.43,138.59,6285.0,113.5565,113.6467,113.5155,113.6467,6285.0
2016-06-16 12:05:00,138.62,138.68,138.48,138.68,8625.0,113.6713,113.7205,113.5565,113.7205,8625.0
2016-06-16 12:10:00,138.65,138.78,138.64,138.78,8107.0,113.6959,113.8025,113.6877,113.8025,8107.0
2016-06-16 12:15:00,138.77,138.97,138.77,138.93,4420.0,113.7943,113.9583,113.7943,113.9255,4420.0
2016-06-16 12:20:00,138.96,139.17,138.95,139.17,10925.0,113.9501,114.1223,113.9419,114.1223,10925.0
2016-06-16 12:25:00,139.12,139.34,139.12,139.23,7428.0,114.0813,114.2617,114.0813,114.1715,7428.0
2016-06-16 12:30:00,139.23,139.26,139.02,139.17,5561.0,114.1715,114.1961,113.9993,114.1223,5561.0
2016-06-16 12:35:00,139.17,139.34,139.14,139.34,5408.0,114.1223,114.2617,114.0977,114.2617,5408.0
2016-06-16 12:40:00,139.33,139.61,139.22,139.56,12384.0,114.2535,114.4831,114.1633,114.4421,12384.0
2016-06-16 12:45:00,139.54,139.54,139.3,139.37,5738.0,114.4257,114.4257,114.2289,114.2863,5738.0
2016-06-16 12:50:00,139.37,139.41,139.12,139.28,5514.0,114.2863,114.3191,114.0813,114.2125,5514.0
2016-06-16 12:55:00,139.25,139.26,139.14,139.25,5851.0,114.1879,114.1961,114.0977,114.1879,5851.0
2016-06-16 13:00:00,139.28,139.5,139.26,139.38,6115.0,114.2125,114.3929,114.1961,114.2945,6115.0
2016-06-16 13:05:00,139.35,139.41,139.21,139.41,3642.0,114.2699,114.3191,114.1551,114.3191,3642.0
2016-06-16 13:10:00,139.41,139.46,139.25,139.29,6519.0,114.3191,114.3601,114.1879,114.2207,6519.0
2016-06-16 13:15:00,139.33,139.4,139.25,139.4,5486.0,114.2535,114.3109,114.1879,114.3109,5486.0
2016-06-16 13:20:00,139.4,139.42,139.19,139.21,6102.0,114.3109,114.3273,114.1387,114.1551,6102.0
2016-06-16 13:25:00,139.17,139.3,139.02,139.1,7555.0,114.1223,114.2289,113.9993,114.0649,7555.0
2016-06-16 13:30:00,139.07,139.21,138.97,138.97,4400.0,114.0403,114.1551,113.9583,113.9583,4400.0
2016-06-16 13:35:00,139.01,139.21,139.0,139.21,10633.0,113.9911,114.1551,113.9829,114.1551,10633.0
2016-06-16 13:40:00,139.23,139.25,139.12,139.25,6790.0,114.1715,114.1879,114.0813,114.1879,6790.0
2016-06-16 13:45:00,139.26,139.26,138.94,139.05,7990.0,114.1961,114.1961,113.9337,114.0239,7990.0
2016-06-16 13:50:00,139.03,139.04,138.88,139.02,6779.0,114.0075,114.0157,113.8845,113.9993,6779.0
2016-06-16 13:55:00,139.05,139.08,138.88,138.96,4203.0,114.0239,114.0485,113.8845,113.9501,4203.0
2016-06-16 14:00:00,138.9,139.14,138.88,139.06,4572.0,113.9009,114.0977,113.8845,114.0321,4572.0
2016-06-16 14:05:00,139.2,139.22,139.1,139.15,7782.0,114.1469,114.1633,114.0649,114.1059,7782.0
2016-06-16 14:10:00,139.13,139.44,139.11,139.43,5943.0,114.0895,114.3437,114.0731,114.3355,5943.0
2016-06-16 14:15:00,139.38,139.58,139.38,139.56,5100.0,114.2945,114.4585,114.2945,114.4421,5100.0
2016-06-16 14:20:00,139.55,139.55,139.31,139.37,3781.0,114.4339,114.4339,114.2371,114.2863,3781.0
2016-06-16 14:25:00,139.46,139.46,139.28,139.33,4172.0,114.3601,114.3601,114.2125,114.2535,4172.0
2016-06-16 14:30:00,139.36,139.45,139.31,139.44,4389.0,114.2781,114.3519,114.2371,114.3437,4389.0
2016-06-16 14:35:00,139.42,139.49,139.35,139.41,5710.0,114.3273,114.3847,114.2699,114.3191,5710.0
2016-06-16 14:40:00,139.42,139.42,139.29,139.33,6200.0,114.3273,114.3273,114.2207,114.2535,6200.0
2016-06-16 14:45:00,139.35,139.4,139.32,139.34,7599.0,114.2699,114.3109,114.2453,114.2617,7599.0
2016-06-16 14:50:00,139.37,139.51,139.26,139.5,6062.0,114.2863,114.4011,114.1961,114.3929,6062.0
2016-06-16 14:55:00,139.44,139.45,139.31,139.39,4949.0,114.3437,114.3519,114.2371,114.3027,4949.0
2016-06-16 15:00:00,139.45,139.58,139.43,139.58,4900.0,114.3519,114.4585,114.3355,114.4585,4900.0
2016-06-16 15:05:00,139.58,139.62,139.49,139.58,6662.0,114.4585,114.4913,114.3847,114.4585,6662.0
2016-06-16 15:10:00,139.58,139.76,139.56,139.7,8737.0,114.4585,114.6061,114.4421,114.5569,8737.0
2016-06-16 15:15:00,139.7,139.8,139.65,139.75,7824.0,114.5569,114.6389,114.5159,114.5979,7824.0
2016-06-16 15:20:00,139.7,139.84,139.62,139.82,5875.0,114.5569,114.6717,114.4913,114.6553,5875.0
2016-06-16 15:25:00,139.82,139.89,139.73,139.87,8394.0,114.6553,114.7127,114.5815,114.6963,8394.0
2016-06-16 15:30:00,139.88,139.91,139.82,139.84,18296.0,114.7045,114.7291,114.6553,114.6717,18296.0
2016-06-16 15:35:00,139.84,139.87,139.74,139.83,11766.0,114.6717,114.6963,114.5897,114.6635,11766.0
2016-06-16 15:40:00,139.85,140.13,139.85,140.12,14960.0,114.6799,114.9096,114.6799,114.9014,14960.0
2016-06-16 15:45:00,140.12,140.12,139.91,139.93,26992.0,114.9014,114.9014,114.7291,114.7455,26992.0
2016-06-16 15:50:00,139.92,139.93,139.81,139.81,20322.0,114.7373,114.7455,114.6471,114.6471,20322.0
2016-06-16 15:55:00,139.82,139.87,139.65,139.76,56496.0,114.6553,114.6963,114.5159,114.6061,56496.0
2016-06-17 09:30:00,139.9,140.09,139.22,139.22,152767.0,114.7209,114.8768,114.1633,114.1633,152767.0
2016-06-17 09:35:00,139.14,139.32,138.95,139.26,6853.0,114.0977,114.2453,113.9419,114.1961,6853.0
2016-06-17 09:40:00,139.28,139.5,139.28,139.34,8767.0,114.2125,114.3929,114.2125,114.2617,8767.0
2016-06-17 09:45:00,139.38,139.38,138.92,139.16,8961.0,114.2945,114.2945,113.9173,114.1141,8961.0
2016-06-17 09:50:00,139.15,139.33,139.07,139.24,5480.0,114.1059,114.2535,114.0403,114.1797,5480.0
2016-06-17 09:55:00,139.15,139.17,138.75,138.98,10339.0,114.1059,114.1223,113.7779,113.9665,10339.0
2016-06-17 10:00:00,139.03,139.03,138.76,138.93,8507.0,114.0075,114.0075,113.7861,113.9255,8507.0
2016-06-17 10:05:00,138.95,139.07,138.74,138.96,20752.0,113.9419,114.0403,113.7697,113.9501,20752.0
2016-06-17 10:10:00,139.0,139.01,138.84,138.9,5400.0,113.9829,113.9911,113.8517,113.9009,5400.0
2016-06-17 10:15:00,138.98,139.16,138.95,138.97,12235.0,113.9665,114.1141,113.9419,113.9583,12235.0
2016-06-17 10:20:00,138.92,138.99,138.67,138.72,7648.0,113.9173,113.9747,113.7123,113.7533,7648.0
2016-06-17 10:25:00,138.76,138.81,138.62,138.72,15806.0,113.7861,113.8271,113.6713,113.7533,15806.0
2016-06-17 10:30:00,138.63,138.72,138.32,138.49,12815.0,113.6795,113.7533,113.4253,113.5647,12815.0
2016-06-17 10:35:00,138.48,138.63,138.44,138.58,8865.0,113.5565,113.6795,113.5237,113.6385,8865.0
2016-06-17 10:40:00,138.54,138.58,138.48,138.52,4238.0,113.6057,113.6385,113.5565,113.5893,4238.0
2016-06-17 10:45:00,138.58,138.76,138.58,138.7,9377.0,113.6385,113.7861,113.6385,113.7369,9377.0
2016-06-17 10:50:00,138.74,138.74,138.49,138.62,8840.0,113.7697,113.7697,113.5647,113.6713,8840.0
2016-06-17 10:55:00,138.53,138.57,138.43,138.56,6072.0,113.5975,113.6303,113.5155,113.6221,6072.0
2016-06-17 11:00:00,138.45,138.54,138.35,138.35,5864.0,113.5319,113.6057,113.4499,113.4499,5864.0
2016-06-17 11:05:00,138.4,138.45,138.31,138.35,4873.0,113.4909,113.5319,113.4171,113.4499,4873.0
2016-06-17 11:10:00,138.38,138.42,138.19,138.32,8252.0,113.4745,113.5073,113.3187,113.4253,8252.0
2016-06-17 11:15:00,138.37,138.37,138.22,138.27,4600.0,113.4663,113.4663,113.3433,113.3843,4600.0
2016-06-17 11:20:00,138.3,138.39,138.18,138.33,5391.0,113.4089,113.4827,113.3105,113.4335,5391.0
2016-06-17 11:25:00,138.33,138.4,138.11,138.14,3100.0,113.4335,113.4909,113.2531,113.2777,3100.0
2016-06-17 11:30:00,138.08,138.39,138.08,138.39,5161.0,113.2285,113.4827,113.2285,113.4827,5161.0
2016-06-17 11:35:00,138.39,138.46,138.29,138.46,2300.0,113.4827,113.5401,113.4007,113.5401,2300.0
2016-06-17 11:40:00,138.49,138.59,138.47,138.47,7335.0,113.5647,113.6467,113.5483,113.5483,7335.0
2016-06-17 11:45:00,138.47,138.65,138.42,138.62,6305.0,113.5483,113.6959,113.5073,113.6713,6305.0
2016-06-17 11:50:00,138.63,138.7,138.55,138.58,4837.0,113.6795,113.7369,113.6139,113.6385,4837.0
2016-06-17 11:55:00,138.55,138.66,138.45,138.66,6706.0,113.6139,113.7041,113.5319,113.7041,6706.0
2016-06-17 12:00:00,138.65,138.78,138.63,138.77,3700.0,113.6959,113.8025,113.6795,113.7943,3700.0
2016-06-17 12:05:00,138.74,139.0,138.74,138.99,14957.0,113.7697,113.9829,113.7697,113.9747,14957.0
2016-06-17 12:10:00,139.0,139.04,138.91,138.92,2330.0,113.9829,114.0157,113.9091,113.9173,2330.0
2016-06-17 12:15:00,138.96,138.99,138.87,138.89,3201.0,113.9501,113.9747,113.8763,113.8927,3201.0
2016-06-17 12:20:00,138.9,138.91,138.86,138.87,2338.0,113.9009,113.9091,113.8681,113.8763,2338.0
2016-06-17 12:25:00,138.82,138.99,138.82,138.99,3316.0,113.8353,113.9747,113.8353,113.9747,3316.0
2016-06-17 12:30:00,138.93,138.99,138.83,138.93,6555.0,113.9255,113.9747,113.8435,113.9255,6555.0
2016-06-17 12:35:00,138.9,138.98,138.76,138.76,6803.0,113.9009,113.9665,113.7861,113.7861,6803.0
2016-06-17 12:40:00,138.76,138.95,138.76,138.92,3919.0,113.7861,113.9419,113.7861,113.9173,3919.0
2016-06-17 12:45:00,138.89,138.91,138.79,138.83,3000.0,113.8927,113.9091,113.8107,113.8435,3000.0
2016-06-17 12:50:00,138.83,138.91,138.82,138.82,2165.0,113.8435,113.9091,113.8353,113.8353,2165.0
2016-06-17 12:55:00,138.85,138.91,138.76,138.88,3764.0,113.8599,113.9091,113.7861,113.8845,3764.0
2016-06-17 13:00:00,138.93,138.93,138.69,138.81,5366.0,113.9255,113.9255,113.7287,113.8271,5366.0
2016-06-17 13:05:00,138.79,139.0,138.77,138.97,5003.0,113.8107,113.9829,113.7943,113.9583,5003.0
2016-06-17 13:10:00,139.01,139.01,138.86,138.92,6907.0,113.9911,113.9911,113.8681,113.9173,6907.0
2016-06-17 13:15:00,138.91,138.99,138.85,138.85,6308.0,113.9091,113.9747,113.8599,113.8599,6308.0
2016-06-17 13:20:00,138.89,138.98,138.85,138.89,9759.0,113.8927,113.9665,113.8599,113.8927,9759.0
2016-06-17 13:25:00,138.95,138.97,138.86,138.86,9464.0,113.9419,113.9583,113.8681,113.8681,9464.0
2016-06-17 13:30:00,138.84,138.84,138.75,138.79,3350.0,113.8517,113.8517,113.7779,113.8107,3350.0
2016-06-17 13:35:00,138.79,138.83,138.75,138.82,2706.0,113.8107,113.8435,113.7779,113.8353,2706.0
2016-06-17 13:40:00,138.87,138.91,138.75,138.77,3380.0,113.8763,113.9091,113.7779,113.7943,3380.0
2016-06-17 13:45:00,138.77,138.85,138.77,138.84,1568.0,113.7943,113.8599,113.7943,113.8517,1568.0
2016-06-17 13:50:00,138.86,139.0,138.86,138.9,8943.0,113.8681,113.9829,113.8681,113.9009,8943.0
2016-06-17 13:55:00,138.84,138.88,138.76,138.76,4689.0,113.8517,113.8845,113.7861,113.7861,4689.0
2016-06-17 14:00:00,138.77,138.95,138.77,138.84,4241.0,113.7943,113.9419,113.7943,113.8517,4241.0
2016-06-17 14:05:00,138.82,138.82,138.7,138.79,9013.0,113.8353,113.8353,113.7369,113.8107,9013.0
2016-06-17 14:10:00,138.88,138.92,138.82,138.88,4646.0,113.8845,113.9173,113.8353,113.8845,4646.0
2016-06-17 14:15:00,138.83,138.9,138.74,138.75,4506.0,113.8435,113.9009,113.7697,113.7779,4506.0
2016-06-17 14:20:00,138.73,138.86,138.62,138.78,5034.0,113.7615,113.8681,113.6713,113.8025,5034.0
2016-06-17 14:25:00,138.77,138.88,138.73,138.77,6216.0,113.7943,113.8845,113.7615,113.7943,6216.0
2016-06-17 14:30:00,138.75,138.9,138.73,138.85,4899.0,113.7779,113.9009,113.7615,113.8599,4899.0
2016-06-17 14:35:00,138.85,138.97,138.85,138.92,10280.0,113.8599,113.9583,113.8599,113.9173,10280.0
2016-06-17 14:40:00,138.94,139.08,138.86,138.98,6655.0,113.9337,114.0485,113.8681,113.9665,6655.0
2016-06-17 14:45:00,138.99,139.06,138.96,139.03,3500.0,113.9747,114.0321,113.9501,114.0075,3500.0
2016-06-17 14:50:00,139.05,139.14,139.04,139.07,4428.0,114.0239,114.0977,114.0157,114.0403,4428.0
2016-06-17 14:55:00,139.05,139.08,139.01,139.01,3200.0,114.0239,114.0485,113.9911,113.9911,3200.0
2016-06-17 15:00:00,139.01,139.06,138.99,138.99,7322.0,113.9911,114.0321,113.9747,113.9747,7322.0
2016-06-17 15:05:00,138.99,139.06,138.99,139.03,5773.0,113.9747,114.0321,113.9747,114.0075,5773.0
2016-06-17 15:10:00,139.06,139.14,139.06,139.08,4708.0,114.0321,114.0977,114.0321,114.0485,4708.0
2016-06-17 15:15:00,139.06,139.08,138.96,139.02,12601.0,114.0321,114.0485,113.9501,113.9993,12601.0
2016-06-17 15:20:00,139.05,139.11,139.02,139.03,8265.0,114.0239,114.0731,113.9993,114.0075,8265.0
2016-06-17 15:25:00,139.03,139.13,139.03,139.07,13461.0,114.0075,114.0895,114.0075,114.0403,13461.0
2016-06-17 15:30:00,139.09,139.12,139.01,139.11,19880.0,114.0567,114.0813,113.9911,114.0731,19880.0
2016-06-17 15:35:00,139.12,139.16,139.08,139.1,15196.0,114.0813,114.1141,114.0485,114.0649,15196.0
2016-06-17 15:40:00,139.1,139.15,139.0,139.08,23427.0,114.0649,114.1059,113.9829,114.0485,23427.0
2016-06-17 15:45:00,139.07,139.16,139.04,139.15,24322.0,114.0403,114.1141,114.0157,114.1059,24322.0
2016-06-17 15:50:00,139.13,139.18,139.01,139.12,36097.0,114.0895,114.1305,113.9911,114.0813,36097.0
2016-06-17 15:55:00,139.12,139.14,139.0,139.03,58173.0,114.0813,114.0977,113.9829,114.0075,58173.0
2016-06-20 09:30:00,140.42,140.68,140.0,140.65,31439.0,115.1474,115.3606,114.8029,115.336,31439.0
2016-06-20 09:35:00,140.63,140.97,140.48,140.77,14443.0,115.3196,115.5984,115.1966,115.4344,14443.0
2016-06-20 09:40:00,140.81,141.0,140.77,140.86,9226.0,115.4672,115.623,115.4344,115.5082,9226.0
2016-06-20 09:45:00,140.86,141.08,140.84,140.96,12027.0,115.5082,115.6886,115.4918,115.5902,12027.0
2016-06-20 09:50:00,140.92,141.05,140.81,141.05,14173.0,115.5574,115.664,115.4672,115.664,14173.0
2016-06-20 09:55:00,141.08,141.08,140.82,140.83,17166.0,115.6886,115.6886,115.4754,115.4836,17166.0
2016-06-20 10:00:00,140.79,141.12,140.67,141.06,9261.0,115.4508,115.7214,115.3524,115.6722,9261.0
2016-06-20 10:05:00,141.06,141.15,140.98,141.0,13710.0,115.6722,115.746,115.6066,115.623,13710.0
2016-06-20 10:10:00,141.0,141.12,140.84,140.91,7258.0,115.623,115.7214,115.4918,115.5492,7258.0
2016-06-20 10:15:00,140.93,141.09,140.9,141.04,15757.0,115.5656,115.6968,115.541,115.6558,15757.0
2016-06-20 10:20:00,141.03,141.1,141.02,141.05,13131.0,115.6476,115.705,115.6394,115.664,13131.0
2016-06-20 10:25:00,141.07,141.13,140.91,141.11,10505.0,115.6804,115.7296,115.5492,115.7132,10505.0
2016-06-20 10:30:00,141.12,141.17,140.83,140.92,22415.0,115.7214,115.7624,115.4836,115.5574,22415.0
2016-06-20 10:35:00,140.89,140.98,140.87,140.97,12917.0,115.5328,115.6066,115.5164,115.5984,12917.0
2016-06-20 10:40:00,140.9,141.0,140.87,140.98,7100.0,115.541,115.623,115.5164,115.6066,7100.0
2016-06-20 10:45:00,140.98,141.02,140.67,140.67,19595.0,115.6066,115.6394,115.3524,115.3524,19595.0
2016-06-20 10:50:00,140.65,140.76,140.53,140.61,10487.0,115.336,115.4262,115.2376,115.3032,10487.0
2016-06-20 10:55:00,140.64,140.73,140.6,140.73,5647.0,115.3278,115.4016,115.295,115.4016,5647.0
2016-06-20 11:00:00,140.7,140.75,140.5,140.53,10749.0,115.377,115.418,115.213,115.2376,10749.0
2016-06-20 11:05:00,140.57,140.73,140.56,140.71,13260.0,115.2704,115.4016,115.2622,115.3852,13260.0
2016-06-20 11:10:00,140.7,140.75,140.58,140.61,6303.0,115.377,115.418,115.2786,115.3032,6303.0
2016-06-20 11:15:00,140.58,140.7,140.55,140.68,4658.0,115.2786,115.377,115.254,115.3606,4658.0
2016-06-20 11:20:00,140.67,140.71,140.45,140.47,9465.0,115.3524,115.3852,115.172,115.1884,9465.0
2016-06-20 11:25:00,140.5,140.5,140.35,140.42,6218.0,115.213,115.213,115.09,115.1474,6218.0
2016-06-20 11:30:00,140.38,140.42,140.28,140.28,8851.0,115.1146,115.1474,115.0326,115.0326,8851.0
2016-06-20 11:35:00,140.31,140.37,140.23,140.25,10754.0,115.0572,115.1064,114.9916,115.008,10754.0
2016-06-20 11:40:00,140.27,140.32,140.15,140.15,3927.0,115.0244,115.0654,114.926,114.926,3927.0
2016-06-20 11:45:00,140.19,140.22,139.97,140.03,10109.0,114.9588,114.9834,114.7783,114.8275,10109.0
2016-06-20 11:50:00,140.03,140.18,140.02,140.12,3638.0,114.8275,114.9506,114.8193,114.9014,3638.0
2016-06-20 11:55:00,140.11,140.26,140.04,140.26,4734.0,114.8932,115.0162,114.8357,115.0162,4734.0
2016-06-20 12:00:00,140.27,140.27,140.09,140.13,2717.0,115.0244,115.0244,114.8768,114.9096,2717.0
2016-06-20 12:05:00,140.15,140.21,140.12,140.16,8287.0,114.926,114.9752,114.9014,114.9342,8287.0
2016-06-20 12:10:00,140.18,140.36,140.18,140.36,14667.0,114.9506,115.0982,114.9506,115.0982,14667.0
2016-06-20 12:15:00,140.35,140.49,140.23,140.48,49730.0,115.09,115.2048,114.9916,115.1966,49730.0
2016-06-20 12:20:00,140.48,140.62,140.42,140.6,26380.0,115.1966,115.3114,115.1474,115.295,26380.0
2016-06-20 12:25:00,140.58,140.65,140.5,140.58,42080.0,115.2786,115.336,115.213,115.2786,42080.0
2016-06-20 12:30:00,140.59,140.69,140.53,140.62,132746.0,115.2868,115.3688,115.2376,115.3114,132746.0
2016-06-20 12:35:00,140.55,140.71,140.55,140.58,26624.0,115.254,115.3852,115.254,115.2786,26624.0
2016-06-20 12:40:00,140.6,140.66,140.54,140.62,10898.0,115.295,115.3442,115.2458,115.3114,10898.0
2016-06-20 12:45:00,140.59,140.76,140.58,140.73,37136.0,115.2868,115.4262,115.2786,115.4016,37136.0
2016-06-20 12:50:00,140.73,140.92,140.7,140.92,18188.0,115.4016,115.5574,115.377,115.5574,18188.0
2016-06-20 12:55:00,140.93,140.95,140.77,140.83,6300.0,115.5656,115.582,115.4344,115.4836,6300.0
2016-06-20 13:00:00,140.82,140.98,140.8,140.96,7174.0,115.4754,115.6066,115.459,115.5902,7174.0
2016-06-20 13:05:00,140.92,140.99,140.91,140.97,8765.0,115.5574,115.6148,115.5492,115.5984,8765.0
2016-06-20 13:10:00,140.96,141.01,140.81,140.85,7303.0,115.5902,115.6312,115.4672,115.5,7303.0
2016-06-20 13:15:00,140.82,140.95,140.82,140.94,14057.0,115.4754,115.582,115.4754,115.5738,14057.0
2016-06-20 13:20:00,140.92,140.93,140.85,140.9,9146.0,115.5574,115.5656,115.5,115.541,9146.0
2016-06-20 13:25:00,140.9,140.91,140.78,140.87,9628.0,115.541,115.5492,115.4426,115.5164,9628.0
2016-06-20 13:30:00,140.9,140.98,140.84,140.94,5125.0,115.541,115.6066,115.4918,115.5738,5125.0
2016-06-20 13:35:00,140.91,141.07,140.91,141.0,9459.0,115.5492,115.6804,115.5492,115.623,9459.0
2016-06-20 13:40:00,141.02,141.07,141.0,141.07,5477.0,115.6394,115.6804,115.623,115.6804,5477.0
2016-06-20 13:45:00,141.07,141.12,140.98,141.07,8884.0,115.6804,115.7214,115.6066,115.6804,8884.0
2016-06-20 13:50:00,141.06,141.13,141.03,141.11,10505.0,115.6722,115.7296,115.6476,115.7132,10505.0
2016-06-20 13:55:00,141.13,141.21,141.09,141.18,10487.0,115.7296,115.7952,115.6968,115.7706,10487.0
2016-06-20 14:00:00,141.18,141.22,141.14,141.19,10731.0,115.7706,115.8034,115.7378,115.7788,10731.0
2016-06-20 14:05:00,141.15,141.17,141.08,141.11,8013.0,115.746,115.7624,115.6886,115.7132,8013.0
2016-06-20 14:10:00,141.14,141.21,141.1,141.13,17525.0,115.7378,115.7952,115.705,115.7296,17525.0
2016-06-20 14:15:00,141.15,141.18,141.11,141.18,9218.0,115.746,115.7706,115.7132,115.7706,9218.0
2016-06-20 14:20:00,141.13,141.2,141.09,141.2,8968.0,115.7296,115.787,115.6968,115.787,8968.0
2016-06-20 14:25:00,141.19,141.19,141.05,141.13,9768.0,115.7788,115.7788,115.664,115.7296,9768.0
2016-06-20 14:30:00,141.11,141.25,141.05,141.23,27762.0,115.7132,115.828,115.664,115.8116,27762.0
2016-06-20 14:35:00,141.23,141.32,141.16,141.18,27803.0,115.8116,115.8854,115.7542,115.7706,27803.0
2016-06-20 14:40:00,141.2,141.46,141.2,141.27,74795.0,115.787,116.0002,115.787,115.8444,74795.0
2016-06-20 14:45:00,141.27,141.41,141.23,141.38,26362.0,115.8444,115.9592,115.8116,115.9346,26362.0
2016-06-20 14:50:00,141.39,141.49,141.33,141.41,11447.0,115.9428,116.0248,115.8936,115.9592,11447.0
2016-06-20 14:55:00,141.38,141.5,141.37,141.43,12375.0,115.9346,116.033,115.9264,115.9756,12375.0
2016-06-20 15:00:00,141.42,141.54,141.39,141.54,19154.0,115.9674,116.0658,115.9428,116.0658,19154.0
2016-06-20 15:05:00,141.51,141.53,141.41,141.51,18508.0,116.0412,116.0576,115.9592,116.0412,18508.0
2016-06-20 15:10:00,141.51,141.54,141.42,141.53,21439.0,116.0412,116.0658,115.9674,116.0576,21439.0
2016-06-20 15:15:00,141.53,141.54,141.37,141.4,76674.0,116.0576,116.0658,115.9264,115.951,76674.0
2016-06-20 15:20:00,141.39,141.56,141.36,141.45,75813.0,115.9428,116.0822,115.9182,115.992,75813.0
2016-06-20 15:25:00,141.43,141.47,141.22,141.24,26290.0,115.9756,116.0084,115.8034,115.8198,26290.0
2016-06-20 15:30:00,141.27,141.36,141.17,141.22,19078.0,115.8444,115.9182,115.7624,115.8034,19078.0
2016-06-20 15:35:00,141.23,141.24,141.13,141.14,12767.0,115.8116,115.8198,115.7296,115.7378,12767.0
2016-06-20 15:40:00,141.14,141.23,141.08,141.16,20415.0,115.7378,115.8116,115.6886,115.7542,20415.0
2016-06-20 15:45:00,141.18,141.27,141.08,141.14,47823.0,115.7706,115.8444,115.6886,115.7378,47823.0
2016-06-20 15:50:00,141.14,141.15,140.89,140.89,33925.0,115.7378,115.746,115.5328,115.5328,33925.0
2016-06-20 15:55:00,140.88,141.08,140.88,140.95,75043.0,115.5246,115.6886,115.5246,115.582,75043.0
2016-06-21 09:30:00,141.22,141.58,141.08,141.22,21094.0,115.8034,116.0986,115.6886,115.8034,21094.0
2016-06-21 09:35:00,141.1,141.21,140.97,141.01,15520.0,115.705,115.7952,115.5984,115.6312,15520.0
2016-06-21 09:40:00,141.03,141.23,140.94,141.23,19230.0,115.6476,115.8116,115.5738,115.8116,19230.0
2016-06-21 09:45:00,141.2,141.29,141.15,141.27,11811.0,115.787,115.8608,115.746,115.8444,11811.0
2016-06-21 09:50:00,141.32,141.44,141.11,141.44,20992.0,115.8854,115.9838,115.7132,115.9838,20992.0
2016-06-21 09:55:00,141.42,141.48,141.23,141.31,21904.0,115.9674,116.0166,115.8116,115.8772,21904.0
2016-06-21 10:00:00,141.23,141.27,141.15,141.2,10048.0,115.8116,115.8444,115.746,115.787,10048.0
2016-06-21 10:05:00,141.16,141.18,141.03,141.09,12886.0,115.7542,115.7706,115.6476,115.6968,12886.0
2016-06-21 10:10:00,141.1,141.23,141.08,141.23,13269.0,115.705,115.8116,115.6886,115.8116,13269.0
2016-06-21 10:15:00,141.23,141.27,141.16,141.17,227581.0,115.8116,115.8444,115.7542,115.7624,227581.0
2016-06-21 10:20:00,141.15,141.17,140.89,140.94,10227.0,115.746,115.7624,115.5328,115.5738,10227.0
2016-06-21 10:25:00,140.9,140.98,140.82,140.85,7800.0,115.541,115.6066,115.4754,115.5,7800.0
2016-06-21 10:30:00,140.84,140.85,140.64,140.69,24410.0,115.4918,115.5,115.3278,115.3688,24410.0
2016-06-21 10:35:00,140.72,140.75,140.61,140.62,7800.0,115.3934,115.418,115.3032,115.3114,7800.0
2016-06-21 10:40:00,140.63,140.72,140.58,140.68,10034.0,115.3196,115.3934,115.2786,115.3606,10034.0
2016-06-21 10:45:00,140.71,140.71,140.46,140.53,8177.0,115.3852,115.3852,115.1802,115.2376,8177.0
2016-06-21 10:50:00,140.52,140.52,140.43,140.45,7625.0,115.2294,115.2294,115.1556,115.172,7625.0
2016-06-21 10:55:00,140.44,140.45,140.29,140.37,14671.0,115.1638,115.172,115.0408,115.1064,14671.0
2016-06-21 11:00:00,140.37,140.72,140.36,140.62,14685.0,115.1064,115.3934,115.0982,115.3114,14685.0
2016-06-21 11:05:00,140.66,140.75,140.54,140.68,12360.0,115.3442,115.418,115.2458,115.3606,12360.0
2016-06-21 11:10:00,140.63,140.73,140.61,140.7,5720.0,115.3196,115.4016,115.3032,115.377,5720.0
2016-06-21 11:15:00,140.69,140.73,140.65,140.68,8251.0,115.3688,115.4016,115.336,115.3606,8251.0
2016-06-21 11:20:00,140.64,140.67,140.39,140.42,23100.0,115.3278,115.3524,115.1228,115.1474,23100.0
2016-06-21 11:25:00,140.41,140.46,140.36,140.38,9044.0,115.1392,115.1802,115.0982,115.1146,9044.0
2016-06-21 11:30:00,140.36,140.38,140.27,140.33,8078.0,115.0982,115.1146,115.0244,115.0736,8078.0
2016-06-21 11:35:00,140.28,140.33,140.23,140.3,6580.0,115.0326,115.0736,114.9916,115.049,6580.0
2016-06-21 11:40:00,140.31,140.31,140.24,140.3,7592.0,115.0572,115.0572,114.9998,115.049,7592.0
2016-06-21 11:45:00,140.26,140.35,140.25,140.32,7501.0,115.0162,115.09,115.008,115.0654,7501.0
2016-06-21 11:50:00,140.34,140.34,140.26,140.28,6960.0,115.0818,115.0818,115.0162,115.0326,6960.0
2016-06-21 11:55:00,140.26,140.44,140.26,140.4,7725.0,115.0162,115.1638,115.0162,115.131,7725.0
2016-06-21 12:00:00,140.4,140.42,140.37,140.39,9122.0,115.131,115.1474,115.1064,115.1228,9122.0
2016-06-21 12:05:00,140.39,140.42,140.3,140.3,21941.0,115.1228,115.1474,115.049,115.049,21941.0
2016-06-21 12:10:00,140.32,140.36,140.29,140.29,3500.0,115.0654,115.0982,115.0408,115.0408,3500.0
2016-06-21 12:15:00,140.31,140.42,140.31,140.38,12681.0,115.0572,115.1474,115.0572,115.1146,12681.0
2016-06-21 12:20:00,140.37,140.4,140.35,140.38,7152.0,115.1064,115.131,115.09,115.1146,7152.0
2016-06-21 12:25:00,140.4,140.4,140.33,140.36,7758.0,115.131,115.131,115.0736,115.0982,7758.0
2016-06-21 12:30:00,140.39,140.41,140.31,140.36,7400.0,115.1228,115.1392,115.0572,115.0982,7400.0
2016-06-21 12:35:00,140.32,140.4,140.32,140.37,6100.0,115.0654,115.131,115.0654,115.1064,6100.0
2016-06-21 12:40:00,140.36,140.37,140.31,140.34,5241.0,115.0982,115.1064,115.0572,115.0818,5241.0
2016-06-21 12:45:00,140.34,140.37,140.32,140.33,7234.0,115.0818,115.1064,115.0654,115.0736,7234.0
2016-06-21 12:50:00,140.33,140.33,140.24,140.27,5013.0,115.0736,115.0736,114.9998,115.0244,5013.0
2016-06-21 12:55:00,140.27,140.29,140.22,140.25,11596.0,115.0244,115.0408,114.9834,115.008,11596.0
2016-06-21 13:00:00,140.24,140.27,140.16,140.17,6886.0,114.9998,115.0244,114.9342,114.9424,6886.0
2016-06-21 13:05:00,140.16,140.22,140.13,140.19,6738.0,114.9342,114.9834,114.9096,114.9588,6738.0
2016-06-21 13:10:00,140.21,140.25,140.18,140.24,8624.0,114.9752,115.008,114.9506,114.9998,8624.0
2016-06-21 13:15:00,140.22,140.28,140.22,140.25,12095.0,114.9834,115.0326,114.9834,115.008,12095.0
2016-06-21 13:20:00,140.24,140.26,140.14,140.16,13885.0,114.9998,115.0162,114.9178,114.9342,13885.0
2016-06-21 13:25:00,140.17,140.2,140.15,140.18,5201.0,114.9424,114.967,114.926,114.9506,5201.0
2016-06-21 13:30:00,140.16,140.17,139.99,140.03,25750.0,114.9342,114.9424,114.7947,114.8275,25750.0
2016-06-21 13:35:00,140.0,140.04,139.96,140.03,11754.0,114.8029,114.8357,114.7701,114.8275,11754.0
2016-06-21 13:40:00,140.02,140.06,139.98,140.03,9444.0,114.8193,114.8521,114.7865,114.8275,9444.0
2016-06-21 13:45:00,140.06,140.07,139.98,139.98,6996.0,114.8521,114.8604,114.7865,114.7865,6996.0
2016-06-21 13:50:00,139.98,140.05,139.97,140.05,6985.0,114.7865,114.8439,114.7783,114.8439,6985.0
2016-06-21 13:55:00,140.03,140.06,140.0,140.05,9388.0,114.8275,114.8521,114.8029,114.8439,9388.0
2016-06-21 14:00:00,140.06,140.08,140.02,140.04,8258.0,114.8521,114.8686,114.8193,114.8357,8258.0
2016-06-21 14:05:00,140.06,140.12,139.99,140.09,9120.0,114.8521,114.9014,114.7947,114.8768,9120.0
2016-06-21 14:10:00,140.09,140.17,140.08,140.15,7769.0,114.8768,114.9424,114.8686,114.926,7769.0
2016-06-21 14:15:00,140.15,140.18,140.12,140.15,18854.0,114.926,114.9506,114.9014,114.926,18854.0
2016-06-21 14:20:00,140.14,140.16,140.11,140.15,11415.0,114.9178,114.9342,114.8932,114.926,11415.0
2016-06-21 14:25:00,140.14,140.15,140.1,140.1,5419.0,114.9178,114.926,114.885,114.885,5419.0
2016-06-21 14:30:00,140.1,140.13,140.03,140.12,15262.0,114.885,114.9096,114.8275,114.9014,15262.0
2016-06-21 14:35:00,140.12,140.25,140.11,140.15,32518.0,114.9014,115.008,114.8932,114.926,32518.0
2016-06-21 14:40:00,140.17,140.19,140.04,140.05,11949.0,114.9424,114.9588,114.8357,114.8439,11949.0
2016-06-21 14:45:00,140.05,140.06,139.96,139.98,10399.0,114.8439,114.8521,114.7701,114.7865,10399.0
2016-06-21 14:50:00,139.96,139.99,139.9,139.9,5683.0,114.7701,114.7947,114.7209,114.7209,5683.0
2016-06-21 14:55:00,139.89,139.95,139.81,139.81,13975.0,114.7127,114.7619,114.6471,114.6471,13975.0
2016-06-21 15:00:00,139.82,139.9,139.78,139.79,19304.0,114.6553,114.7209,114.6225,114.6307,19304.0
2016-06-21 15:05:00,139.79,139.85,139.7,139.73,9555.0,114.6307,114.6799,114.5569,114.5815,9555.0
2016-06-21 15:10:00,139.73,139.76,139.65,139.72,22772.0,114.5815,114.6061,114.5159,114.5733,22772.0
2016-06-21 15:15:00,139.71,139.79,139.71,139.77,11891.0,114.5651,114.6307,114.5651,114.6143,11891.0
2016-06-21 15:20:00,139.76,139.79,139.69,139.69,14376.0,114.6061,114.6307,114.5487,114.5487,14376.0
2016-06-21 15:25:00,139.68,139.8,139.67,139.75,13750.0,114.5405,114.6389,114.5323,114.5979,13750.0
2016-06-21 15:30:00,139.75,139.8,139.68,139.72,15146.0,114.5979,114.6389,114.5405,114.5733,15146.0
2016-06-21 15:35:00,139.7,139.73,139.67,139.68,19312.0,114.5569,114.5815,114.5323,114.5405,19312.0
2016-06-21 15:40:00,139.67,139.67,139.49,139.53,28945.0,114.5323,114.5323,114.3847,114.4175,28945.0
2016-06-21 15:45:00,139.53,139.62,139.5,139.59,31939.0,114.4175,114.4913,114.3929,114.4667,31939.0
2016-06-21 15:50:00,139.59,139.61,139.53,139.55,35876.0,114.4667,114.4831,114.4175,114.4339,35876.0
2016-06-21 15:55:00,139.54,139.54,139.41,139.42,53609.0,114.4257,114.4257,114.3191,114.3273,53609.0
2016-06-22 09:30:00,139.78,140.09,139.59,139.86,17744.0,114.6225,114.8768,114.4667,114.6881,17744.0
2016-06-22 09:35:00,139.86,140.05,139.54,139.62,14293.0,114.6881,114.8439,114.4257,114.4913,14293.0
2016-06-22 09:40:00,139.62,139.81,139.53,139.6,8930.0,114.4913,114.6471,114.4175,114.4749,8930.0
2016-06-22 09:45:00,139.56,139.73,139.53,139.68,11795.0,114.4421,114.5815,114.4175,114.5405,11795.0
2016-06-22 09:50:00,139.7,139.7,139.51,139.65,11764.0,114.5569,114.5569,114.4011,114.5159,11764.0
2016-06-22 09:55:00,139.65,139.73,139.59,139.72,10148.0,114.5159,114.5815,114.4667,114.5733,10148.0
2016-06-22 10:00:00,139.73,139.85,139.69,139.81,16904.0,114.5815,114.6799,114.5487,114.6471,16904.0
2016-06-22 10:05:00,139.84,140.08,139.83,140.06,12047.0,114.6717,114.8686,114.6635,114.8521,12047.0
2016-06-22 10:10:00,140.05,140.18,140.01,140.18,13203.0,114.8439,114.9506,114.8111,114.9506,13203.0
2016-06-22 10:15:00,140.15,140.19,140.03,140.09,11883.0,114.926,114.9588,114.8275,114.8768,11883.0
2016-06-22 10:20:00,140.09,140.15,140.09,140.15,10180.0,114.8768,114.926,114.8768,114.926,10180.0
2016-06-22 10:25:00,140.14,140.27,140.11,140.23,9695.0,114.9178,115.0244,114.8932,114.9916,9695.0
2016-06-22 10:30:00,140.2,140.25,140.13,140.17,18184.0,114.967,115.008,114.9096,114.9424,18184.0
2016-06-22 10:35:00,140.23,140.38,140.21,140.31,13540.0,114.9916,115.1146,114.9752,115.0572,13540.0
2016-06-22 10:40:00,140.3,140.39,140.26,140.29,7552.0,115.049,115.1228,115.0162,115.0408,7552.0
2016-06-22 10:45:00,140.29,140.3,140.2,140.25,6413.0,115.0408,115.049,114.967,115.008,6413.0
2016-06-22 10:50:00,140.22,140.27,140.14,140.21,6986.0,114.9834,115.0244,114.9178,114.9752,6986.0
2016-06-22 10:55:00,140.18,140.24,140.08,140.08,10933.0,114.9506,114.9998,114.8686,114.8686,10933.0
2016-06-22 11:00:00,140.11,140.19,140.11,140.17,9152.0,114.8932,114.9588,114.8932,114.9424,9152.0
2016-06-22 11:05:00,140.13,140.17,140.07,140.16,16147.0,114.9096,114.9424,114.8604,114.9342,16147.0
2016-06-22 11:10:00,140.15,140.18,140.09,140.11,8138.0,114.926,114.9506,114.8768,114.8932,8138.0
2016-06-22 11:15:00,140.1,140.19,140.07,140.18,8736.0,114.885,114.9588,114.8604,114.9506,8736.0
2016-06-22 11:20:00,140.2,140.25,140.18,140.23,6664.0,114.967,115.008,114.9506,114.9916,6664.0
2016-06-22 11:25:00,140.22,140.27,140.18,140.23,7247.0,114.9834,115.0244,114.9506,114.9916,7247.0
2016-06-22 11:30:00,140.2,140.2,139.92,139.95,9595.0,114.967,114.967,114.7373,114.7619,9595.0
2016-06-22 11:35:00,139.95,140.08,139.95,140.08,4622.0,114.7619,114.8686,114.7619,114.8686,4622.0
2016-06-22 11:40:00,140.05,140.1,140.03,140.04,5465.0,114.8439,114.885,114.8275,114.8357,5465.0
2016-06-22 11:45:00,140.04,140.21,139.99,140.16,6041.0,114.8357,114.9752,114.7947,114.9342,6041.0
2016-06-22 11:50:00,140.13,140.16,140.0,140.0,5821.0,114.9096,114.9342,114.8029,114.8029,5821.0
2016-06-22 11:55:00,139.99,139.99,139.91,139.93,7730.0,114.7947,114.7947,114.7291,114.7455,7730.0
2016-06-22 12:00:00,139.95,139.97,139.68,139.74,53527.0,114.7619,114.7783,114.5405,114.5897,53527.0
2016-06-22 12:05:00,139.77,139.8,139.66,139.68,16406.0,114.6143,114.6389,114.5241,114.5405,16406.0
2016-06-22 12:10:00,139.7,139.72,139.59,139.62,5308.0,114.5569,114.5733,114.4667,114.4913,5308.0
2016-06-22 12:15:00,139.63,139.78,139.61,139.68,5574.0,114.4995,114.6225,114.4831,114.5405,5574.0
2016-06-22 12:20:00,139.65,139.65,139.4,139.4,7124.0,114.5159,114.5159,114.3109,114.3109,7124.0
2016-06-22 12:25:00,139.41,139.51,139.38,139.51,7528.0,114.3191,114.4011,114.2945,114.4011,7528.0
2016-06-22 12:30:00,139.5,139.52,139.43,139.49,5894.0,114.3929,114.4093,114.3355,114.3847,5894.0
2016-06-22 12:35:00,139.49,139.55,139.42,139.55,7742.0,114.3847,114.4339,114.3273,114.4339,7742.0
2016-06-22 12:40:00,139.54,139.55,139.38,139.42,5207.0,114.4257,114.4339,114.2945,114.3273,5207.0
2016-06-22 12:45:00,139.39,139.44,139.3,139.42,9932.0,114.3027,114.3437,114.2289,114.3273,9932.0
2016-06-22 12:50:00,139.44,139.45,139.39,139.4,4416.0,114.3437,114.3519,114.3027,114.3109,4416.0
2016-06-22 12:55:00,139.42,139.55,139.4,139.53,3823.0,114.3273,114.4339,114.3109,114.4175,3823.0
2016-06-22 13:00:00,139.52,139.55,139.33,139.35,10652.0,114.4093,114.4339,114.2535,114.2699,10652.0
2016-06-22 13:05:00,139.35,139.38,139.17,139.17,7543.0,114.2699,114.2945,114.1223,114.1223,7543.0
2016-06-22 13:10:00,139.16,139.18,139.06,139.12,8747.0,114.1141,114.1305,114.0321,114.0813,8747.0
2016-06-22 13:15:00,139.12,139.25,139.09,139.22,9688.0,114.0813,114.1879,114.0567,114.1633,9688.0
2016-06-22 13:20:00,139.22,139.23,139.01,139.01,10178.0,114.1633,114.1715,113.9911,113.9911,10178.0
2016-06-22 13:25:00,139.03,139.09,139.02,139.05,30793.0,114.0075,114.0567,113.9993,114.0239,30793.0
2016-06-22 13:30:00,139.05,139.07,139.01,139.05,16209.0,114.0239,114.0403,113.9911,114.0239,16209.0
2016-06-22 13:35:00,139.05,139.09,139.03,139.07,9992.0,114.0239,114.0567,114.0075,114.0403,9992.0
2016-06-22 13:40:00,139.05,139.14,139.05,139.14,6249.0,114.0239,114.0977,114.0239,114.0977,6249.0
2016-06-22 13:45:00,139.15,139.15,139.04,139.04,7370.0,114.1059,114.1059,114.0157,114.0157,7370.0
2016-06-22 13:50:00,139.03,139.12,139.03,139.11,3327.0,114.0075,114.0813,114.0075,114.0731,3327.0
2016-06-22 13:55:00,139.1,139.1,139.02,139.03,7008.0,114.0649,114.0649,113.9993,114.0075,7008.0
2016-06-22 14:00:00,139.0,139.12,138.98,139.09,11719.0,113.9829,114.0813,113.9665,114.0567,11719.0
2016-06-22 14:05:00,139.11,139.17,138.98,139.02,8038.0,114.0731,114.1223,113.9665,113.9993,8038.0
2016-06-22 14:10:00,139.05,139.07,139.01,139.03,9073.0,114.0239,114.0403,113.9911,114.0075,9073.0
2016-06-22 14:15:00,139.05,139.05,138.88,138.92,10632.0,114.0239,114.0239,113.8845,113.9173,10632.0
2016-06-22 14:20:00,138.91,138.94,138.89,138.94,9301.0,113.9091,113.9337,113.8927,113.9337,9301.0
2016-06-22 14:25:00,138.93,138.94,138.87,138.94,13492.0,113.9255,113.9337,113.8763,113.9337,13492.0
2016-06-22 14:30:00,138.95,139.04,138.93,138.94,12639.0,113.9419,114.0157,113.9255,113.9337,12639.0
2016-06-22 14:35:00,138.93,138.96,138.88,138.94,7235.0,113.9255,113.9501,113.8845,113.9337,7235.0
2016-06-22 14:40:00,138.94,138.97,138.91,138.95,7642.0,113.9337,113.9583,113.9091,113.9419,7642.0
2016-06-22 14:45:00,138.97,138.97,138.88,138.95,6032.0,113.9583,113.9583,113.8845,113.9419,6032.0
2016-06-22 14:50:00,138.96,138.97,138.9,138.96,12574.0,113.9501,113.9583,113.9009,113.9501,12574.0
2016-06-22 14:55:00,138.97,138.97,138.89,138.95,6801.0,113.9583,113.9583,113.8927,113.9419,6801.0
2016-06-22 15:00:00,138.94,139.07,138.93,139.07,14505.0,113.9337,114.0403,113.9255,114.0403,14505.0
2016-06-22 15:05:00,139.1,139.12,138.96,138.97,11235.0,114.0649,114.0813,113.9501,113.9583,11235.0
2016-06-22 15:10:00,139.0,139.07,138.97,139.04,15345.0,113.9829,114.0403,113.9583,114.0157,15345.0
2016-06-22 15:15:00,139.03,139.07,138.97,138.97,9127.0,114.0075,114.0403,113.9583,113.9583,9127.0
2016-06-22 15:20:00,138.97,139.03,138.92,139.0,11312.0,113.9583,114.0075,113.9173,113.9829,11312.0
2016-06-22 15:25:00,139.0,139.05,138.89,138.89,12801.0,113.9829,114.0239,113.8927,113.8927,12801.0
2016-06-22 15:30:00,138.86,138.91,138.79,138.8,18189.0,113.8681,113.9091,113.8107,113.8189,18189.0
2016-06-22 15:35:00,138.83,138.86,138.72,138.86,11843.0,113.8435,113.8681,113.7533,113.8681,11843.0
2016-06-22 15:40:00,138.87,138.91,138.77,138.84,22469.0,113.8763,113.9091,113.7943,113.8517,22469.0
2016-06-22 15:45:00,138.83,138.85,138.73,138.75,28540.0,113.8435,113.8599,113.7615,113.7779,28540.0
2016-06-22 15:50:00,138.75,138.78,138.61,138.78,30975.0,113.7779,113.8025,113.6631,113.8025,30975.0
2016-06-22 15:55:00,138.77,138.85,138.68,138.78,78074.0,113.7943,113.8599,113.7205,113.8025,78074.0
2016-06-23 09:30:00,140.04,140.15,139.42,139.44,24979.0,114.8357,114.926,114.3273,114.3437,24979.0
2016-06-23 09:35:00,139.38,139.89,139.38,139.89,12916.0,114.2945,114.7127,114.2945,114.7127,12916.0
2016-06-23 09:40:00,139.81,139.81,139.49,139.49,9298.0,114.6471,114.6471,114.3847,114.3847,9298.0
2016-06-23 09:45:00,139.56,139.56,139.35,139.35,6891.0,114.4421,114.4421,114.2699,114.2699,6891.0
2016-06-23 09:50:00,139.31,139.35,139.08,139.22,12096.0,114.2371,114.2699,114.0485,114.1633,12096.0
2016-06-23 09:55:00,139.24,139.67,139.21,139.45,31274.0,114.1797,114.5323,114.1551,114.3519,31274.0
2016-06-23 10:00:00,139.4,139.67,139.39,139.64,7550.0,114.3109,114.5323,114.3027,114.5077,7550.0
2016-06-23 10:05:00,139.62,139.64,139.41,139.42,16785.0,114.4913,114.5077,114.3191,114.3273,16785.0
2016-06-23 10:10:00,139.45,139.58,139.44,139.44,3900.0,114.3519,114.4585,114.3437,114.3437,3900.0
2016-06-23 10:15:00,139.51,139.57,139.23,139.24,8505.0,114.4011,114.4503,114.1715,114.1797,8505.0
2016-06-23 10:20:00,139.24,139.38,139.24,139.38,4048.0,114.1797,114.2945,114.1797,114.2945,4048.0
2016-06-23 10:25:00,139.38,139.53,139.25,139.25,9802.0,114.2945,114.4175,114.1879,114.1879,9802.0
2016-06-23 10:30:00,139.24,139.31,139.11,139.19,7169.0,114.1797,114.2371,114.0731,114.1387,7169.0
2016-06-23 10:35:00,139.14,139.21,139.03,139.14,3897.0,114.0977,114.1551,114.0075,114.0977,3897.0
2016-06-23 10:40:00,139.11,139.16,139.07,139.1,7058.0,114.0731,114.1141,114.0403,114.0649,7058.0
2016-06-23 10:45:00,139.1,139.16,139.04,139.16,9906.0,114.0649,114.1141,114.0157,114.1141,9906.0
2016-06-23 10:50:00,139.16,139.19,139.09,139.14,5008.0,114.1141,114.1387,114.0567,114.0977,5008.0
2016-06-23 10:55:00,139.14,139.33,139.11,139.23,6385.0,114.0977,114.2535,114.0731,114.1715,6385.0
2016-06-23 11:00:00,139.21,139.4,139.21,139.34,9181.0,114.1551,114.3109,114.1551,114.2617,9181.0
2016-06-23 11:05:00,139.34,139.42,139.32,139.35,4958.0,114.2617,114.3273,114.2453,114.2699,4958.0
2016-06-23 11:10:00,139.37,139.51,139.37,139.5,7699.0,114.2863,114.4011,114.2863,114.3929,7699.0
2016-06-23 11:15:00,139.51,139.54,139.46,139.49,3843.0,114.4011,114.4257,114.3601,114.3847,3843.0
2016-06-23 11:20:00,139.5,139.56,139.46,139.56,6773.0,114.3929,114.4421,114.3601,114.4421,6773.0
2016-06-23 11:25:00,139.53,139.53,139.46,139.5,4951.0,114.4175,114.4175,114.3601,114.3929,4951.0
2016-06-23 11:30:00,139.54,139.58,139.5,139.57,6326.0,114.4257,114.4585,114.3929,114.4503,6326.0
2016-06-23 11:35:00,139.58,139.71,139.57,139.67,7264.0,114.4585,114.5651,114.4503,114.5323,7264.0
2016-06-23 11:40:00,139.69,139.7,139.63,139.66,10433.0,114.5487,114.5569,114.4995,114.5241,10433.0
2016-06-23 11:45:00,139.65,139.66,139.54,139.62,8031.0,114.5159,114.5241,114.4257,114.4913,8031.0
2016-06-23 11:50:00,139.64,139.74,139.63,139.69,20753.0,114.5077,114.5897,114.4995,114.5487,20753.0
2016-06-23 11:55:00,139.71,139.73,139.67,139.72,5205.0,114.5651,114.5815,114.5323,114.5733,5205.0
2016-06-23 12:00:00,139.72,139.76,139.67,139.67,8920.0,114.5733,114.6061,114.5323,114.5323,8920.0
2016-06-23 12:05:00,139.63,139.71,139.59,139.66,6188.0,114.4995,114.5651,114.4667,114.5241,6188.0
2016-06-23 12:10:00,139.68,139.75,139.64,139.75,12166.0,114.5405,114.5979,114.5077,114.5979,12166.0
2016-06-23 12:15:00,139.76,139.79,139.69,139.7,6893.0,114.6061,114.6307,114.5487,114.5569,6893.0
2016-06-23 12:20:00,139.69,139.75,139.69,139.71,2800.0,114.5487,114.5979,114.5487,114.5651,2800.0
2016-06-23 12:25:00,139.72,139.74,139.61,139.64,6666.0,114.5733,114.5897,114.4831,114.5077,6666.0
2016-06-23 12:30:00,139.59,139.62,139.57,139.57,5419.0,114.4667,114.4913,114.4503,114.4503,5419.0
2016-06-23 12:35:00,139.53,139.56,139.47,139.47,4947.0,114.4175,114.4421,114.3683,114.3683,4947.0
2016-06-23 12:40:00,139.51,139.53,139.48,139.49,4023.0,114.4011,114.4175,114.3765,114.3847,4023.0
2016-06-23 12:45:00,139.49,139.49,139.29,139.32,12068.0,114.3847,114.3847,114.2207,114.2453,12068.0
2016-06-23 12:50:00,139.34,139.39,139.29,139.31,8691.0,114.2617,114.3027,114.2207,114.2371,8691.0
2016-06-23 12:55:00,139.31,139.32,139.24,139.31,4148.0,114.2371,114.2453,114.1797,114.2371,4148.0
2016-06-23 13:00:00,139.33,139.35,139.21,139.21,8497.0,114.2535,114.2699,114.1551,114.1551,8497.0
2016-06-23 13:05:00,139.2,139.22,139.13,139.17,6766.0,114.1469,114.1633,114.0895,114.1223,6766.0
2016-06-23 13:10:00,139.18,139.21,139.15,139.19,12303.0,114.1305,114.1551,114.1059,114.1387,12303.0
2016-06-23 13:15:00,139.17,139.25,139.16,139.23,5410.0,114.1223,114.1879,114.1141,114.1715,5410.0
2016-06-23 13:20:00,139.21,139.26,139.16,139.19,3500.0,114.1551,114.1961,114.1141,114.1387,3500.0
2016-06-23 13:25:00,139.18,139.23,139.15,139.19,4572.0,114.1305,114.1715,114.1059,114.1387,4572.0
2016-06-23 13:30:00,139.21,139.27,139.15,139.15,3670.0,114.1551,114.2043,114.1059,114.1059,3670.0
2016-06-23 13:35:00,139.16,139.16,139.04,139.07,9741.0,114.1141,114.1141,114.0157,114.0403,9741.0
2016-06-23 13:40:00,139.07,139.08,138.96,139.02,5748.0,114.0403,114.0485,113.9501,113.9993,5748.0
2016-06-23 13:45:00,139.02,139.08,138.99,138.99,3900.0,113.9993,114.0485,113.9747,113.9747,3900.0
2016-06-23 13:50:00,138.98,139.02,138.92,139.0,9347.0,113.9665,113.9993,113.9173,113.9829,9347.0
2016-06-23 13:55:00,139.01,139.02,138.95,138.96,3425.0,113.9911,113.9993,113.9419,113.9501,3425.0
2016-06-23 14:00:00,138.97,138.98,138.87,138.95,5211.0,113.9583,113.9665,113.8763,113.9419,5211.0
2016-06-23 14:05:00,138.99,139.07,138.97,139.04,8227.0,113.9747,114.0403,113.9583,114.0157,8227.0
2016-06-23 14:10:00,139.05,139.11,139.04,139.1,5919.0,114.0239,114.0731,114.0157,114.0649,5919.0
2016-06-23 14:15:00,139.1,139.11,139.05,139.09,3979.0,114.0649,114.0731,114.0239,114.0567,3979.0
2016-06-23 14:20:00,139.09,139.15,139.07,139.09,8908.0,114.0567,114.1059,114.0403,114.0567,8908.0
2016-06-23 14:25:00,139.1,139.18,139.1,139.14,10493.0,114.0649,114.1305,114.0649,114.0977,10493.0
2016-06-23 14:30:00,139.13,139.19,139.1,139.12,6662.0,114.0895,114.1387,114.0649,114.0813,6662.0
2016-06-23 14:35:00,139.1,139.12,139.01,139.05,6032.0,114.0649,114.0813,113.9911,114.0239,6032.0
2016-06-23 14:40:00,139.05,139.07,138.99,138.99,5861.0,114.0239,114.0403,113.9747,113.9747,5861.0
2016-06-23 14:45:00,138.99,139.06,138.97,139.04,14768.0,113.9747,114.0321,113.9583,114.0157,14768.0
2016-06-23 14:50:00,139.04,139.16,139.03,139.16,4000.0,114.0157,114.1141,114.0075,114.1141,4000.0
2016-06-23 14:55:00,139.16,139.21,139.07,139.09,9106.0,114.1141,114.1551,114.0403,114.0567,9106.0
2016-06-23 15:00:00,139.11,139.16,139.07,139.07,5850.0,114.0731,114.1141,114.0403,114.0403,5850.0
2016-06-23 15:05:00,139.06,139.18,139.05,139.14,10452.0,114.0321,114.1305,114.0239,114.0977,10452.0
2016-06-23 15:10:00,139.13,139.25,139.11,139.25,9947.0,114.0895,114.1879,114.0731,114.1879,9947.0
2016-06-23 15:15:00,139.23,139.26,139.21,139.22,9995.0,114.1715,114.1961,114.1551,114.1633,9995.0
2016-06-23 15:20:00,139.22,139.26,139.19,139.19,8376.0,114.1633,114.1961,114.1387,114.1387,8376.0
2016-06-23 15:25:00,139.18,139.28,139.17,139.28,9510.0,114.1305,114.2125,114.1223,114.2125,9510.0
2016-06-23 15:30:00,139.28,139.29,139.23,139.27,9238.0,114.2125,114.2207,114.1715,114.2043,9238.0
2016-06-23 15:35:00,139.25,139.32,139.24,139.26,14310.0,114.1879,114.2453,114.1797,114.1961,14310.0
2016-06-23 15:40:00,139.24,139.31,139.23,139.3,16187.0,114.1797,114.2371,114.1715,114.2289,16187.0
2016-06-23 15:45:00,139.31,139.46,139.31,139.43,20235.0,114.2371,114.3601,114.2371,114.3355,20235.0
2016-06-23 15:50:00,139.44,139.66,139.43,139.63,43681.0,114.3437,114.5241,114.3355,114.4995,43681.0
2016-06-23 15:55:00,139.64,139.77,139.6,139.76,60088.0,114.5077,114.6143,114.4749,114.6061,60088.0
2016-06-24 09:30:00,136.0,136.1,135.03,136.06,68095.0,111.5229,111.6049,110.7274,111.5721,68095.0
2016-06-24 09:35:00,136.29,137.35,135.92,137.14,43147.0,111.7607,112.6299,111.4573,112.4577,43147.0
2016-06-24 09:40:00,136.92,137.34,136.73,137.34,24709.0,112.2773,112.6217,112.1215,112.6217,24709.0
2016-06-24 09:45:00,137.26,137.53,137.15,137.25,31535.0,112.5561,112.7775,112.4659,112.5479,31535.0
2016-06-24 09:50:00,137.17,137.32,136.79,137.31,23553.0,112.4823,112.6053,112.1707,112.5971,23553.0
2016-06-24 09:55:00,137.29,137.82,137.29,137.58,16555.0,112.5807,113.0153,112.5807,112.8185,16555.0
2016-06-24 10:00:00,137.56,138.39,137.52,138.25,17829.0,112.8021,113.4827,112.7693,113.3679,17829.0
2016-06-24 10:05:00,138.27,138.68,138.05,138.68,22966.0,113.3843,113.7205,113.2039,113.7205,22966.0
2016-06-24 10:10:00,138.6,138.88,138.5,138.73,37958.0,113.6549,113.8845,113.5729,113.7615,37958.0
2016-06-24 10:15:00,138.75,138.82,138.59,138.79,18893.0,113.7779,113.8353,113.6467,113.8107,18893.0
2016-06-24 10:20:00,138.76,138.76,138.45,138.63,70136.0,113.7861,113.7861,113.5319,113.6795,70136.0
2016-06-24 10:25:00,138.62,138.65,138.38,138.38,47245.0,113.6713,113.6959,113.4745,113.4745,47245.0
2016-06-24 10:30:00,138.34,138.38,138.22,138.28,58571.0,113.4417,113.4745,113.3433,113.3925,58571.0
2016-06-24 10:35:00,138.24,138.36,138.03,138.26,29765.0,113.3597,113.4581,113.1875,113.3761,29765.0
2016-06-24 10:40:00,138.21,138.21,137.87,137.97,11905.0,113.3351,113.3351,113.0563,113.1383,11905.0
2016-06-24 10:45:00,138.0,138.0,137.74,137.74,10878.0,113.1629,113.1629,112.9497,112.9497,10878.0
2016-06-24 10:50:00,137.78,137.83,137.64,137.73,13115.0,112.9825,113.0235,112.8677,112.9415,13115.0
2016-06-24 10:55:00,137.78,137.78,137.54,137.54,24719.0,112.9825,112.9825,112.7857,112.7857,24719.0
2016-06-24 11:00:00,137.56,137.66,137.28,137.38,15410.0,112.8021,112.8841,112.5725,112.6545,15410.0
2016-06-24 11:05:00,137.38,137.38,137.18,137.22,30637.0,112.6545,112.6545,112.4905,112.5233,30637.0
2016-06-24 11:10:00,137.25,137.25,137.06,137.14,12367.0,112.5479,112.5479,112.3921,112.4577,12367.0
2016-06-24 11:15:00,137.09,137.2,136.91,137.01,11340.0,112.4167,112.5069,112.2691,112.3511,11340.0
2016-06-24 11:20:00,136.97,137.01,136.73,136.79,10209.0,112.3183,112.3511,112.1215,112.1707,10209.0
2016-06-24 11:25:00,136.77,137.09,136.69,136.98,28085.0,112.1543,112.4167,112.0887,112.3265,28085.0
2016-06-24 11:30:00,137.01,137.08,136.87,136.87,9705.0,112.3511,112.4085,112.2363,112.2363,9705.0
2016-06-24 11:35:00,136.92,137.0,136.86,136.93,14434.0,112.2773,112.3429,112.2281,112.2855,14434.0
2016-06-24 11:40:00,136.91,137.0,136.76,136.87,12153.0,112.2691,112.3429,112.1461,112.2363,12153.0
2016-06-24 11:45:00,136.92,137.1,136.76,136.85,14893.0,112.2773,112.4249,112.1461,112.2199,14893.0
2016-06-24 11:50:00,136.82,136.88,136.72,136.8,14125.0,112.1953,112.2445,112.1133,112.1789,14125.0
2016-06-24 11:55:00,136.83,136.91,136.7,136.81,9577.0,112.2035,112.2691,112.0969,112.1871,9577.0
2016-06-24 12:00:00,136.84,137.05,136.8,136.85,7403.0,112.2117,112.3839,112.1789,112.2199,7403.0
2016-06-24 12:05:00,136.88,136.89,136.7,136.73,13223.0,112.2445,112.2527,112.0969,112.1215,13223.0
2016-06-24 12:10:00,136.72,136.73,136.52,136.61,17661.0,112.1133,112.1215,111.9493,112.0231,17661.0
2016-06-24 12:15:00,136.61,136.73,136.59,136.69,7456.0,112.0231,112.1215,112.0067,112.0887,7456.0
2016-06-24 12:20:00,136.7,136.86,136.65,136.75,7871.0,112.0969,112.2281,112.0559,112.1379,7871.0
2016-06-24 12:25:00,136.76,136.8,136.66,136.77,5439.0,112.1461,112.1789,112.0641,112.1543,5439.0
2016-06-24 12:30:00,136.78,136.94,136.68,136.71,9145.0,112.1625,112.2937,112.0805,112.1051,9145.0
2016-06-24 12:35:00,136.69,136.79,136.65,136.65,11808.0,112.0887,112.1707,112.0559,112.0559,11808.0
2016-06-24 12:40:00,136.66,136.74,136.57,136.61,19273.0,112.0641,112.1297,111.9903,112.0231,19273.0
2016-06-24 12:45:00,136.61,136.67,136.44,136.61,22041.0,112.0231,112.0723,111.8837,112.0231,22041.0
2016-06-24 12:50:00,136.61,136.74,136.51,136.74,23806.0,112.0231,112.1297,111.9411,112.1297,23806.0
2016-06-24 12:55:00,136.73,136.85,136.6,136.74,11679.0,112.1215,112.2199,112.0149,112.1297,11679.0
2016-06-24 13:00:00,136.72,136.8,136.59,136.6,18815.0,112.1133,112.1789,112.0067,112.0149,18815.0
2016-06-24 13:05:00,136.57,136.59,136.42,136.45,8364.0,111.9903,112.0067,111.8673,111.8919,8364.0
2016-06-24 13:10:00,136.42,136.68,136.42,136.66,14603.0,111.8673,112.0805,111.8673,112.0641,14603.0
2016-06-24 13:15:00,136.64,136.66,136.42,136.48,8433.0,112.0477,112.0641,111.8673,111.9165,8433.0
2016-06-24 13:20:00,136.52,136.56,136.35,136.47,84142.0,111.9493,111.9821,111.8099,111.9083,84142.0
2016-06-24 13:25:00,136.46,136.54,136.43,136.54,7258.0,111.9001,111.9657,111.8755,111.9657,7258.0
2016-06-24 13:30:00,136.58,136.74,136.5,136.61,11443.0,111.9985,112.1297,111.9329,112.0231,11443.0
2016-06-24 13:35:00,136.65,136.74,136.59,136.59,20126.0,112.0559,112.1297,112.0067,112.0067,20126.0
2016-06-24 13:40:00,136.59,136.61,136.39,136.41,12677.0,112.0067,112.0231,111.8427,111.8591,12677.0
2016-06-24 13:45:00,136.44,136.44,136.3,136.41,5786.0,111.8837,111.8837,111.7689,111.8591,5786.0
2016-06-24 13:50:00,136.43,136.51,136.32,136.5,10494.0,111.8755,111.9411,111.7853,111.9329,10494.0
2016-06-24 13:55:00,136.52,136.55,136.33,136.49,8766.0,111.9493,111.9739,111.7935,111.9247,8766.0
2016-06-24 14:00:00,136.53,136.67,136.53,136.59,13936.0,111.9575,112.0723,111.9575,112.0067,13936.0
2016-06-24 14:05:00,136.62,136.78,136.55,136.77,34863.0,112.0313,112.1625,111.9739,112.1543,34863.0
2016-06-24 14:10:00,136.81,136.83,136.72,136.79,8682.0,112.1871,112.2035,112.1133,112.1707,8682.0
2016-06-24 14:15:00,136.8,136.81,136.65,136.7,27671.0,112.1789,112.1871,112.0559,112.0969,27671.0
2016-06-24 14:20:00,136.66,136.7,136.49,136.49,23838.0,112.0641,112.0969,111.9247,111.9247,23838.0
2016-06-24 14:25:00,136.48,136.51,136.32,136.32,10090.0,111.9165,111.9411,111.7853,111.7853,10090.0
2016-06-24 14:30:00,136.32,136.34,136.09,136.13,15281.0,111.7853,111.8017,111.5967,111.6295,15281.0
2016-06-24 14:35:00,136.11,136.35,136.06,136.33,14432.0,111.6131,111.8099,111.5721,111.7935,14432.0
2016-06-24 14:40:00,136.31,136.46,136.26,136.34,50253.0,111.7771,111.9001,111.7361,111.8017,50253.0
2016-06-24 14:45:00,136.32,136.43,136.2,136.43,13331.0,111.7853,111.8755,111.6869,111.8755,13331.0
2016-06-24 14:50:00,136.45,136.78,136.36,136.77,12190.0,111.8919,112.1625,111.8181,112.1543,12190.0
2016-06-24 14:55:00,136.78,136.91,136.46,136.47,24682.0,112.1625,112.2691,111.9001,111.9083,24682.0
2016-06-24 15:00:00,136.45,136.52,136.33,136.46,45708.0,111.8919,111.9493,111.7935,111.9001,45708.0
2016-06-24 15:05:00,136.45,136.51,136.32,136.4,17503.0,111.8919,111.9411,111.7853,111.8509,17503.0
2016-06-24 15:10:00,136.37,136.41,135.96,136.04,50860.0,111.8263,111.8591,111.4901,111.5557,50860.0
2016-06-24 15:15:00,136.02,136.03,135.68,135.8,29972.0,111.5393,111.5475,111.2605,111.3589,29972.0
2016-06-24 15:20:00,135.79,135.91,135.73,135.8,25057.0,111.3507,111.4491,111.3015,111.3589,25057.0
2016-06-24 15:25:00,135.79,135.86,135.7,135.81,21955.0,111.3507,111.4081,111.2769,111.3671,21955.0
2016-06-24 15:30:00,135.76,136.0,135.68,136.0,31154.0,111.3261,111.5229,111.2605,111.5229,31154.0
2016-06-24 15:35:00,135.99,136.22,135.89,135.9,54695.0,111.5147,111.7033,111.4327,111.4409,54695.0
2016-06-24 15:40:00,135.89,136.12,135.83,135.85,90083.0,111.4327,111.6213,111.3835,111.3999,90083.0
2016-06-24 15:45:00,135.86,136.1,135.78,135.81,141664.0,111.4081,111.6049,111.3425,111.3671,141664.0
2016-06-24 15:50:00,135.83,136.34,135.81,136.11,108568.0,111.3835,111.8017,111.3671,111.6131,108568.0
2016-06-24 15:55:00,136.12,136.29,135.53,136.09,436716.0,111.6213,111.7607,111.1375,111.5967,436716.0
2016-06-27 09:30:00,135.0,135.45,134.53,134.96,44405.0,110.7028,111.0719,110.3174,110.67,44405.0
2016-06-27 09:35:00,134.83,134.95,133.81,134.0,46420.0,110.5634,110.6618,109.727,109.8828,46420.0
2016-06-27 09:40:00,134.11,134.25,133.94,134.15,34787.0,109.973,110.0878,109.8336,110.0058,34787.0
2016-06-27 09:45:00,134.16,134.41,134.0,134.21,33009.0,110.014,110.219,109.8828,110.055,33009.0
2016-06-27 09:50:00,134.22,134.29,133.76,133.81,48700.0,110.0632,110.1206,109.686,109.727,48700.0
2016-06-27 09:55:00,133.93,134.6,133.92,134.45,17373.0,109.8254,110.3748,109.8172,110.2518,17373.0
2016-06-27 10:00:00,134.58,134.71,134.0,134.06,33078.0,110.3584,110.465,109.8828,109.932,33078.0
2016-06-27 10:05:00,134.1,134.11,133.6,133.68,22942.0,109.9648,109.973,109.5548,109.6204,22942.0
2016-06-27 10:10:00,133.72,133.85,133.65,133.75,16010.0,109.6532,109.7598,109.5958,109.6778,16010.0
2016-06-27 10:15:00,133.77,133.93,133.59,133.8,42470.0,109.6942,109.8254,109.5466,109.7188,42470.0
2016-06-27 10:20:00,133.79,134.03,133.69,133.8,12063.0,109.7106,109.9074,109.6286,109.7188,12063.0
2016-06-27 10:25:00,133.76,133.88,133.65,133.71,15150.0,109.686,109.7844,109.5958,109.645,15150.0
2016-06-27 10:30:00,133.75,133.83,133.63,133.8,13930.0,109.6778,109.7434,109.5794,109.7188,13930.0
2016-06-27 10:35:00,133.85,133.93,133.61,133.7,18124.0,109.7598,109.8254,109.563,109.6368,18124.0
2016-06-27 10:40:00,133.71,133.99,133.66,133.87,13628.0,109.645,109.8746,109.604,109.7762,13628.0
2016-06-27 10:45:00,133.82,133.96,133.67,133.7,41898.0,109.7352,109.85,109.6122,109.6368,41898.0
2016-06-27 10:50:00,133.69,133.71,133.24,133.37,25701.0,109.6286,109.645,109.2596,109.3662,25701.0
2016-06-27 10:55:00,133.32,133.52,133.24,133.33,59226.0,109.3252,109.4892,109.2596,109.3334,59226.0
2016-06-27 11:00:00,133.29,133.33,133.17,133.27,15770.0,109.3006,109.3334,109.2022,109.2842,15770.0
2016-06-27 11:05:00,133.26,133.51,133.25,133.46,52365.0,109.276,109.481,109.2678,109.44,52365.0
2016-06-27 11:10:00,133.46,133.52,133.24,133.44,20440.0,109.44,109.4892,109.2596,109.4236,20440.0
2016-06-27 11:15:00,133.44,133.69,133.36,133.61,26582.0,109.4236,109.6286,109.358,109.563,26582.0
2016-06-27 11:20:00,133.62,133.72,133.53,133.57,9178.0,109.5712,109.6532,109.4974,109.5302,9178.0
2016-06-27 11:25:00,133.58,134.07,133.55,134.05,12720.0,109.5384,109.9402,109.5138,109.9238,12720.0
2016-06-27 11:30:00,134.08,134.44,134.05,134.41,15673.0,109.9484,110.2436,109.9238,110.219,15673.0
2016-06-27 11:35:00,134.44,134.58,134.34,134.5,18125.0,110.2436,110.3584,110.1616,110.2928,18125.0
2016-06-27 11:40:00,134.47,134.5,134.34,134.44,19300.0,110.2682,110.2928,110.1616,110.2436,19300.0
2016-06-27 11:45:00,134.45,134.51,134.3,134.44,14326.0,110.2518,110.301,110.1288,110.2436,14326.0
2016-06-27 11:50:00,134.51,134.52,134.25,134.38,7105.0,110.301,110.3092,110.0878,110.1944,7105.0
2016-06-27 11:55:00,134.41,134.44,134.25,134.41,12890.0,110.219,110.2436,110.0878,110.219,12890.0
2016-06-27 12:00:00,134.35,134.46,134.28,134.36,10189.0,110.1698,110.26,110.1124,110.178,10189.0
2016-06-27 12:05:00,134.41,134.48,134.21,134.36,9426.0,110.219,110.2764,110.055,110.178,9426.0
2016-06-27 12:10:00,134.31,134.37,134.24,134.3,12151.0,110.137,110.1862,110.0796,110.1288,12151.0
2016-06-27 12:15:00,134.34,134.7,134.3,134.68,24660.0,110.1616,110.4568,110.1288,110.4404,24660.0
2016-06-27 12:20:00,134.68,134.68,134.43,134.5,19147.0,110.4404,110.4404,110.2354,110.2928,19147.0
2016-06-27 12:25:00,134.46,134.62,134.45,134.5,13386.0,110.26,110.3912,110.2518,110.2928,13386.0
2016-06-27 12:30:00,134.54,134.57,134.12,134.19,12321.0,110.3256,110.3502,109.9812,110.0386,12321.0
2016-06-27 12:35:00,134.18,134.19,133.9,133.91,6976.0,110.0304,110.0386,109.8008,109.809,6976.0
2016-06-27 12:40:00,133.85,134.08,133.79,133.96,26692.0,109.7598,109.9484,109.7106,109.85,26692.0
2016-06-27 12:45:00,133.93,134.04,133.81,133.99,11458.0,109.8254,109.9156,109.727,109.8746,11458.0
2016-06-27 12:50:00,134.04,134.19,133.89,134.0,9151.0,109.9156,110.0386,109.7926,109.8828,9151.0
2016-06-27 12:55:00,134.02,134.17,134.0,134.09,11702.0,109.8992,110.0222,109.8828,109.9566,11702.0
2016-06-27 13:00:00,134.06,134.36,134.06,134.28,23446.0,109.932,110.178,109.932,110.1124,23446.0
2016-06-27 13:05:00,134.28,134.35,134.24,134.27,10066.0,110.1124,110.1698,110.0796,110.1042,10066.0
2016-06-27 13:10:00,134.25,134.37,134.19,134.3,16789.0,110.0878,110.1862,110.0386,110.1288,16789.0
2016-06-27 13:15:00,134.22,134.35,134.22,134.28,8822.0,110.0632,110.1698,110.0632,110.1124,8822.0
2016-06-27 13:20:00,134.27,134.27,134.07,134.18,11706.0,110.1042,110.1042,109.9402,110.0304,11706.0
2016-06-27 13:25:00,134.18,134.28,134.05,134.09,6176.0,110.0304,110.1124,109.9238,109.9566,6176.0
2016-06-27 13:30:00,134.11,134.22,134.01,134.05,24644.0,109.973,110.0632,109.891,109.9238,24644.0
2016-06-27 13:35:00,134.07,134.08,133.88,133.95,9795.0,109.9402,109.9484,109.7844,109.8418,9795.0
2016-06-27 13:40:00,133.9,133.99,133.69,133.69,8328.0,109.8008,109.8746,109.6286,109.6286,8328.0
2016-06-27 13:45:00,133.66,133.84,133.64,133.75,14209.0,109.604,109.7516,109.5876,109.6778,14209.0
2016-06-27 13:50:00,133.71,133.86,133.68,133.82,21218.0,109.645,109.768,109.6204,109.7352,21218.0
2016-06-27 13:55:00,133.78,133.82,133.63,133.72,17272.0,109.7024,109.7352,109.5794,109.6532,17272.0
2016-06-27 14:00:00,133.69,133.83,133.63,133.7,19178.0,109.6286,109.7434,109.5794,109.6368,19178.0
2016-06-27 14:05:00,133.69,133.76,133.45,133.54,11777.0,109.6286,109.686,109.4318,109.5056,11777.0
2016-06-27 14:10:00,133.55,133.55,133.35,133.42,9918.0,109.5138,109.5138,109.3498,109.4072,9918.0
2016-06-27 14:15:00,133.39,133.43,133.24,133.33,12241.0,109.3826,109.4154,109.2596,109.3334,12241.0
2016-06-27 14:20:00,133.36,133.47,133.28,133.4,18028.0,109.358,109.4482,109.2924,109.3908,18028.0
2016-06-27 14:25:00,133.4,133.55,133.36,133.55,13280.0,109.3908,109.5138,109.358,109.5138,13280.0
2016-06-27 14:30:00,133.49,133.59,133.43,133.44,14180.0,109.4646,109.5466,109.4154,109.4236,14180.0
2016-06-27 14:35:00,133.43,133.52,133.31,133.31,38640.0,109.4154,109.4892,109.317,109.317,38640.0
2016-06-27 14:40:00,133.33,133.43,133.22,133.3,17599.0,109.3334,109.4154,109.2432,109.3088,17599.0
2016-06-27 14:45:00,133.3,133.34,132.9,133.1,21024.0,109.3088,109.3416,108.9808,109.1448,21024.0
2016-06-27 14:50:00,133.09,133.11,132.81,132.94,14769.0,109.1366,109.153,108.907,109.0136,14769.0
2016-06-27 14:55:00,132.86,132.97,132.8,132.94,17429.0,108.948,109.0382,108.8988,109.0136,17429.0
2016-06-27 15:00:00,132.98,133.14,132.93,133.13,10429.0,109.0464,109.1776,109.0054,109.1694,10429.0
2016-06-27 15:05:00,133.13,133.16,132.98,133.02,12803.0,109.1694,109.194,109.0464,109.0792,12803.0
2016-06-27 15:10:00,133.03,133.17,132.93,133.04,19248.0,109.0874,109.2022,109.0054,109.0956,19248.0
2016-06-27 15:15:00,133.01,133.01,132.8,132.85,18965.0,109.071,109.071,108.8988,108.9398,18965.0
2016-06-27 15:20:00,132.87,132.9,132.68,132.75,23580.0,108.9562,108.9808,108.8004,108.8578,23580.0
2016-06-27 15:25:00,132.76,132.98,132.73,132.85,19748.0,108.866,109.0464,108.8414,108.9398,19748.0
2016-06-27 15:30:00,132.9,133.28,132.79,133.02,51638.0,108.9808,109.2924,108.8906,109.0792,51638.0
2016-06-27 15:35:00,132.98,133.38,132.92,133.35,23766.0,109.0464,109.3744,108.9972,109.3498,23766.0
2016-06-27 15:40:00,133.33,133.38,133.1,133.26,30023.0,109.3334,109.3744,109.1448,109.276,30023.0
2016-06-27 15:45:00,133.26,133.36,133.13,133.28,41001.0,109.276,109.358,109.1694,109.2924,41001.0
2016-06-27 15:50:00,133.26,133.26,133.1,133.15,52567.0,109.276,109.276,109.1448,109.1858,52567.0
2016-06-27 15:55:00,133.14,133.15,132.99,133.08,97713.0,109.1776,109.1858,109.0546,109.1284,97713.0
2016-06-28 09:30:00,134.56,134.56,134.02,134.3,39112.0,110.342,110.342,109.8992,110.1288,39112.0
2016-06-28 09:35:00,134.52,134.52,133.47,134.0,31720.0,110.3092,110.3092,109.4482,109.8828,31720.0
2016-06-28 09:40:00,133.83,133.98,133.51,133.76,44723.0,109.7434,109.8664,109.481,109.686,44723.0
2016-06-28 09:45:00,133.76,133.93,133.12,133.23,34518.0,109.686,109.8254,109.1612,109.2514,34518.0
2016-06-28 09:50:00,133.22,133.4,133.01,133.34,26510.0,109.2432,109.3908,109.071,109.3416,26510.0
2016-06-28 09:55:00,133.39,133.73,133.23,133.56,23719.0,109.3826,109.6614,109.2514,109.522,23719.0
2016-06-28 10:00:00,133.62,133.85,133.61,133.75,16695.0,109.5712,109.7598,109.563,109.6778,16695.0
2016-06-28 10:05:00,133.71,133.72,133.42,133.51,13257.0,109.645,109.6532,109.4072,109.481,13257.0
2016-06-28 10:10:00,133.48,133.71,133.43,133.63,16466.0,109.4564,109.645,109.4154,109.5794,16466.0
2016-06-28 10:15:00,133.57,133.77,133.53,133.68,38017.0,109.5302,109.6942,109.4974,109.6204,38017.0
2016-06-28 10:20:00,133.69,133.99,133.68,133.88,30420.0,109.6286,109.8746,109.6204,109.7844,30420.0
2016-06-28 10:25:00,133.82,133.91,133.79,133.91,20423.0,109.7352,109.809,109.7106,109.809,20423.0
2016-06-28 10:30:00,133.92,134.03,133.84,134.0,40628.0,109.8172,109.9074,109.7516,109.8828,40628.0
2016-06-28 10:35:00,134.03,134.24,133.98,134.05,17600.0,109.9074,110.0796,109.8664,109.9238,17600.0
2016-06-28 10:40:00,134.03,134.03,133.79,133.8,16603.0,109.9074,109.9074,109.7106,109.7188,16603.0
2016-06-28 10:45:00,133.83,133.93,133.55,133.59,34645.0,109.7434,109.8254,109.5138,109.5466,34645.0
2016-06-28 10:50:00,133.56,133.78,133.5,133.78,11273.0,109.522,109.7024,109.4728,109.7024,11273.0
2016-06-28 10:55:00,133.81,133.81,133.31,133.42,18571.0,109.727,109.727,109.317,109.4072,18571.0
2016-06-28 11:00:00,133.4,133.42,133.16,133.16,11443.0,109.3908,109.4072,109.194,109.194,11443.0
2016-06-28 11:05:00,133.16,133.22,133.05,133.12,10598.0,109.194,109.2432,109.1038,109.1612,10598.0
2016-06-28 11:10:00,133.08,133.26,133.02,133.26,14940.0,109.1284,109.276,109.0792,109.276,14940.0
2016-06-28 11:15:00,133.22,133.26,133.12,133.14,10045.0,109.2432,109.276,109.1612,109.1776,10045.0
2016-06-28 11:20:00,133.12,133.22,132.93,132.97,13983.0,109.1612,109.2432,109.0054,109.0382,13983.0
2016-06-28 11:25:00,132.92,133.19,132.87,132.9,13672.0,108.9972,109.2186,108.9562,108.9808,13672.0
2016-06-28 11:30:00,132.91,132.99,132.83,132.94,23020.0,108.989,109.0546,108.9234,109.0136,23020.0
2016-06-28 11:35:00,132.91,132.98,132.81,132.9,12077.0,108.989,109.0464,108.907,108.9808,12077.0
2016-06-28 11:40:00,132.89,133.23,132.86,133.18,6367.0,108.9726,109.2514,108.948,109.2104,6367.0
2016-06-28 11:45:00,133.18,133.39,133.18,133.36,4997.0,109.2104,109.3826,109.2104,109.358,4997.0
2016-06-28 11:50:00,133.36,133.37,132.93,133.25,45764.0,109.358,109.3662,109.0054,109.2678,45764.0
2016-06-28 11:55:00,133.28,133.28,133.13,133.13,8007.0,109.2924,109.2924,109.1694,109.1694,8007.0
2016-06-28 12:00:00,133.19,133.2,133.03,133.08,8907.0,109.2186,109.2268,109.0874,109.1284,8907.0
2016-06-28 12:05:00,133.08,133.21,133.05,133.06,6335.0,109.1284,109.235,109.1038,109.112,6335.0
2016-06-28 12:10:00,133.09,133.25,133.06,133.13,7166.0,109.1366,109.2678,109.112,109.1694,7166.0
2016-06-28 12:15:00,133.14,133.26,133.11,133.22,6037.0,109.1776,109.276,109.153,109.2432,6037.0
2016-06-28 12:20:00,133.2,133.27,133.17,133.21,5905.0,109.2268,109.2842,109.2022,109.235,5905.0
2016-06-28 12:25:00,133.22,133.22,133.11,133.13,4367.0,109.2432,109.2432,109.153,109.1694,4367.0
2016-06-28 12:30:00,133.1,133.3,133.1,133.25,6856.0,109.1448,109.3088,109.1448,109.2678,6856.0
2016-06-28 12:35:00,133.25,133.36,133.2,133.33,6342.0,109.2678,109.358,109.2268,109.3334,6342.0
2016-06-28 12:40:00,133.35,133.38,133.18,133.2,9866.0,109.3498,109.3744,109.2104,109.2268,9866.0
2016-06-28 12:45:00,133.22,133.28,133.15,133.28,10573.0,109.2432,109.2924,109.1858,109.2924,10573.0
2016-06-28 12:50:00,133.29,133.33,133.23,133.32,5633.0,109.3006,109.3334,109.2514,109.3252,5633.0
2016-06-28 12:55:00,133.33,133.36,133.24,133.34,7236.0,109.3334,109.358,109.2596,109.3416,7236.0
2016-06-28 13:00:00,133.37,133.38,133.21,133.26,8927.0,109.3662,109.3744,109.235,109.276,8927.0
2016-06-28 13:05:00,133.35,133.4,133.24,133.3,8126.0,109.3498,109.3908,109.2596,109.3088,8126.0
2016-06-28 13:10:00,133.25,133.46,133.2,133.45,5267.0,109.2678,109.44,109.2268,109.4318,5267.0
2016-06-28 13:15:00,133.47,133.51,133.16,133.32,11742.0,109.4482,109.481,109.194,109.3252,11742.0
2016-06-28 13:20:00,133.31,133.35,133.08,133.09,11885.0,109.317,109.3498,109.1284,109.1366,11885.0
2016-06-28 13:25:00,133.09,133.18,133.01,133.11,13941.0,109.1366,109.2104,109.071,109.153,13941.0
2016-06-28 13:30:00,133.08,133.16,132.94,132.99,17061.0,109.1284,109.194,109.0136,109.0546,17061.0
2016-06-28 13:35:00,132.99,133.04,132.91,132.91,23674.0,109.0546,109.0956,108.989,108.989,23674.0
2016-06-28 13:40:00,132.92,133.01,132.92,133.0,16682.0,108.9972,109.071,108.9972,109.0628,16682.0
2016-06-28 13:45:00,132.98,133.05,132.94,133.01,9055.0,109.0464,109.1038,109.0136,109.071,9055.0
2016-06-28 13:50:00,133.07,133.2,133.01,133.12,12891.0,109.1202,109.2268,109.071,109.1612,12891.0
2016-06-28 13:55:00,133.11,133.17,133.02,133.11,13192.0,109.153,109.2022,109.0792,109.153,13192.0
2016-06-28 14:00:00,133.09,133.24,133.07,133.1,23026.0,109.1366,109.2596,109.1202,109.1448,23026.0
2016-06-28 14:05:00,133.11,133.12,133.0,133.03,10369.0,109.153,109.1612,109.0628,109.0874,10369.0
2016-06-28 14:10:00,133.05,133.1,132.89,132.93,9149.0,109.1038,109.1448,108.9726,109.0054,9149.0
2016-06-28 14:15:00,132.94,133.04,132.93,132.93,9566.0,109.0136,109.0956,109.0054,109.0054,9566.0
2016-06-28 14:20:00,132.93,132.96,132.87,132.89,7341.0,109.0054,109.03,108.9562,108.9726,7341.0
2016-06-28 14:25:00,132.89,133.02,132.88,132.97,8657.0,108.9726,109.0792,108.9644,109.0382,8657.0
2016-06-28 14:30:00,132.99,133.17,132.96,133.1,16370.0,109.0546,109.2022,109.03,109.1448,16370.0
2016-06-28 14:35:00,133.12,133.31,133.08,133.21,10455.0,109.1612,109.317,109.1284,109.235,10455.0
2016-06-28 14:40:00,133.22,133.23,133.16,133.19,8176.0,109.2432,109.2514,109.194,109.2186,8176.0
2016-06-28 14:45:00,133.21,133.26,133.18,133.25,10482.0,109.235,109.276,109.2104,109.2678,10482.0
2016-06-28 14:50:00,133.27,133.48,133.24,133.45,18184.0,109.2842,109.4564,109.2596,109.4318,18184.0
2016-06-28 14:55:00,133.43,133.63,133.41,133.47,13905.0,109.4154,109.5794,109.399,109.4482,13905.0
2016-06-28 15:00:00,133.48,133.65,133.48,133.55,22047.0,109.4564,109.5958,109.4564,109.5138,22047.0
2016-06-28 15:05:00,133.55,133.76,133.55,133.63,15268.0,109.5138,109.686,109.5138,109.5794,15268.0
2016-06-28 15:10:00,133.6,133.72,133.58,133.69,23349.0,109.5548,109.6532,109.5384,109.6286,23349.0
2016-06-28 15:15:00,133.66,133.66,133.43,133.49,13620.0,109.604,109.604,109.4154,109.4646,13620.0
2016-06-28 15:20:00,133.47,133.55,133.44,133.53,23502.0,109.4482,109.5138,109.4236,109.4974,23502.0
2016-06-28 15:25:00,133.52,133.52,133.26,133.34,18729.0,109.4892,109.4892,109.276,109.3416,18729.0
2016-06-28 15:30:00,133.33,133.45,133.25,133.31,27022.0,109.3334,109.4318,109.2678,109.317,27022.0
2016-06-28 15:35:00,133.32,133.49,133.29,133.45,32575.0,109.3252,109.4646,109.3006,109.4318,32575.0
2016-06-28 15:40:00,133.46,133.64,133.44,133.58,22192.0,109.44,109.5876,109.4236,109.5384,22192.0
2016-06-28 15:45:00,133.62,133.82,133.61,133.82,29211.0,109.5712,109.7352,109.563,109.7352,29211.0
2016-06-28 15:50:00,133.82,133.82,133.64,133.79,38768.0,109.7352,109.7352,109.5876,109.7106,38768.0
2016-06-28 15:55:00,133.81,133.93,133.71,133.92,81563.0,109.727,109.8254,109.645,109.8172,81563.0
2016-06-29 09:30:00,134.74,134.77,134.29,134.69,40076.0,111.1088,111.1335,110.7377,111.0675,40076.0
2016-06-29 09:35:00,134.53,134.58,134.0,134.1,10844.0,110.9356,110.9768,110.4985,110.581,10844.0
2016-06-29 09:40:00,134.05,134.1,133.72,133.95,15626.0,110.5398,110.581,110.2677,110.4573,15626.0
2016-06-29 09:45:00,134.05,134.07,133.62,133.62,13397.0,110.5398,110.5563,110.1852,110.1852,13397.0
2016-06-29 09:50:00,133.62,133.81,133.51,133.51,17641.0,110.1852,110.3419,110.0945,110.0945,17641.0
2016-06-29 09:55:00,133.5,133.55,133.34,133.45,15543.0,110.0862,110.1275,109.9543,110.045,15543.0
2016-06-29 10:00:00,133.45,133.45,133.25,133.43,15920.0,110.045,110.045,109.8801,110.0285,15920.0
2016-06-29 10:05:00,133.42,133.77,133.42,133.77,10964.0,110.0203,110.3089,110.0203,110.3089,10964.0
2016-06-29 10:10:00,133.78,133.93,133.69,133.86,11474.0,110.3171,110.4408,110.2429,110.3831,11474.0
2016-06-29 10:15:00,133.86,134.17,133.86,134.17,16729.0,110.3831,110.6387,110.3831,110.6387,16729.0
2016-06-29 10:20:00,134.22,134.34,134.19,134.31,10400.0,110.68,110.7789,110.6552,110.7542,10400.0
2016-06-29 10:25:00,134.35,134.5,134.33,134.41,6660.0,110.7872,110.9109,110.7707,110.8366,6660.0
2016-06-29 10:30:00,134.46,134.54,134.4,134.43,16286.0,110.8779,110.9438,110.8284,110.8531,16286.0
2016-06-29 10:35:00,134.42,134.68,134.42,134.66,12400.0,110.8449,111.0593,110.8449,111.0428,12400.0
2016-06-29 10:40:00,134.65,134.75,134.57,134.61,13711.0,111.0345,111.117,110.9686,111.0016,13711.0
2016-06-29 10:45:00,134.61,134.69,134.53,134.64,12285.0,111.0016,111.0675,110.9356,111.0263,12285.0
2016-06-29 10:50:00,134.67,134.71,134.61,134.64,16246.0,111.051,111.084,111.0016,111.0263,16246.0
2016-06-29 10:55:00,134.66,134.72,134.57,134.68,6869.0,111.0428,111.0923,110.9686,111.0593,6869.0
2016-06-29 11:00:00,134.68,134.77,134.57,134.77,15740.0,111.0593,111.1335,110.9686,111.1335,15740.0
2016-06-29 11:05:00,134.72,134.76,134.62,134.68,8605.0,111.0923,111.1253,111.0098,111.0593,8605.0
2016-06-29 11:10:00,134.71,134.77,134.62,134.62,2612.0,111.084,111.1335,111.0098,111.0098,2612.0
2016-06-29 11:15:00,134.61,134.64,134.48,134.61,13692.0,111.0016,111.0263,110.8944,111.0016,13692.0
2016-06-29 11:20:00,134.61,134.68,134.44,134.55,6688.0,111.0016,111.0593,110.8614,110.9521,6688.0
2016-06-29 11:25:00,134.63,134.73,134.59,134.73,5342.0,111.0181,111.1005,110.9851,111.1005,5342.0
2016-06-29 11:30:00,134.75,134.78,134.66,134.73,6791.0,111.117,111.1417,111.0428,111.1005,6791.0
2016-06-29 11:35:00,134.75,134.87,134.74,134.81,8556.0,111.117,111.216,111.1088,111.1665,8556.0
2016-06-29 11:40:00,134.87,135.03,134.86,135.0,9553.0,111.216,111.3479,111.2077,111.3232,9553.0
2016-06-29 11:45:00,135.0,135.03,134.9,134.9,15954.0,111.3232,111.3479,111.2407,111.2407,15954.0
2016-06-29 11:50:00,134.94,135.09,134.9,135.09,8097.0,111.2737,111.3974,111.2407,111.3974,8097.0
2016-06-29 11:55:00,135.1,135.28,135.09,135.26,9342.0,111.4056,111.5541,111.3974,111.5376,9342.0
2016-06-29 12:00:00,135.27,135.33,135.26,135.28,12399.0,111.5458,111.5953,111.5376,111.5541,12399.0
2016-06-29 12:05:00,135.3,135.33,135.2,135.29,4228.0,111.5705,111.5953,111.4881,111.5623,4228.0
2016-06-29 12:10:00,135.35,135.36,135.27,135.29,4382.0,111.6118,111.62,111.5458,111.5623,4382.0
2016-06-29 12:15:00,135.29,135.44,135.26,135.44,3367.0,111.5623,111.686,111.5376,111.686,3367.0
2016-06-29 12:20:00,135.41,135.62,135.41,135.52,11643.0,111.6613,111.8344,111.6613,111.752,11643.0
2016-06-29 12:25:00,135.54,135.54,135.46,135.54,5076.0,111.7685,111.7685,111.7025,111.7685,5076.0
2016-06-29 12:30:00,135.5,135.5,135.35,135.35,13823.0,111.7355,111.7355,111.6118,111.6118,13823.0
2016-06-29 12:35:00,135.36,135.52,135.36,135.52,6935.0,111.62,111.752,111.62,111.752,6935.0
2016-06-29 12:40:00,135.53,135.53,135.35,135.38,7430.0,111.7602,111.7602,111.6118,111.6365,7430.0
2016-06-29 12:45:00,135.39,135.52,135.32,135.32,17482.0,111.6448,111.752,111.587,111.587,17482.0
2016-06-29 12:50:00,135.31,135.39,135.3,135.31,6934.0,111.5788,111.6448,111.5705,111.5788,6934.0
2016-06-29 12:55:00,135.31,135.49,135.31,135.41,3972.0,111.5788,111.7272,111.5788,111.6613,3972.0
2016-06-29 13:00:00,135.38,135.45,135.34,135.37,3333.0,111.6365,111.6942,111.6035,111.6283,3333.0
2016-06-29 13:05:00,135.4,135.45,135.3,135.3,4682.0,111.653,111.6942,111.5705,111.5705,4682.0
2016-06-29 13:10:00,135.31,135.37,135.27,135.36,4285.0,111.5788,111.6283,111.5458,111.62,4285.0
2016-06-29 13:15:00,135.36,135.46,135.34,135.43,3280.0,111.62,111.7025,111.6035,111.6777,3280.0
2016-06-29 13:20:00,135.43,135.48,135.38,135.38,4866.0,111.6777,111.719,111.6365,111.6365,4866.0
2016-06-29 13:25:00,135.37,135.38,135.27,135.29,10586.0,111.6283,111.6365,111.5458,111.5623,10586.0
2016-06-29 13:30:00,135.29,135.36,135.28,135.35,3915.0,111.5623,111.62,111.5541,111.6118,3915.0
2016-06-29 13:35:00,135.34,135.37,135.3,135.31,3500.0,111.6035,111.6283,111.5705,111.5788,3500.0
2016-06-29 13:40:00,135.32,135.34,135.21,135.26,12852.0,111.587,111.6035,111.4963,111.5376,12852.0
2016-06-29 13:45:00,135.23,135.3,135.18,135.18,14917.0,111.5128,111.5705,111.4716,111.4716,14917.0
2016-06-29 13:50:00,135.18,135.25,135.17,135.25,2974.0,111.4716,111.5293,111.4633,111.5293,2974.0
2016-06-29 13:55:00,135.22,135.27,135.17,135.26,11729.0,111.5046,111.5458,111.4633,111.5376,11729.0
2016-06-29 14:00:00,135.24,135.34,135.18,135.31,6415.0,111.5211,111.6035,111.4716,111.5788,6415.0
2016-06-29 14:05:00,135.36,135.37,135.28,135.36,9408.0,111.62,111.6283,111.5541,111.62,9408.0
2016-06-29 14:10:00,135.34,135.5,135.3,135.46,8125.0,111.6035,111.7355,111.5705,111.7025,8125.0
2016-06-29 14:15:00,135.46,135.5,135.37,135.38,4562.0,111.7025,111.7355,111.6283,111.6365,4562.0
2016-06-29 14:20:00,135.37,135.54,135.37,135.52,6257.0,111.6283,111.7685,111.6283,111.752,6257.0
2016-06-29 14:25:00,135.51,135.53,135.39,135.47,5969.0,111.7437,111.7602,111.6448,111.7107,5969.0
2016-06-29 14:30:00,135.48,135.57,135.47,135.53,5568.0,111.719,111.7932,111.7107,111.7602,5568.0
2016-06-29 14:35:00,135.54,135.59,135.46,135.46,5192.0,111.7685,111.8097,111.7025,111.7025,5192.0
2016-06-29 14:40:00,135.46,135.57,135.46,135.48,5867.0,111.7025,111.7932,111.7025,111.719,5867.0
2016-06-29 14:45:00,135.49,135.55,135.38,135.39,9022.0,111.7272,111.7767,111.6365,111.6448,9022.0
2016-06-29 14:50:00,135.4,135.42,135.31,135.38,7240.0,111.653,111.6695,111.5788,111.6365,7240.0
2016-06-29 14:55:00,135.39,135.55,135.36,135.52,5686.0,111.6448,111.7767,111.62,111.752,5686.0
2016-06-29 15:00:00,135.52,135.58,135.48,135.55,8409.0,111.752,111.8014,111.719,111.7767,8409.0
2016-06-29 15:05:00,135.52,135.57,135.47,135.55,8550.0,111.752,111.7932,111.7107,111.7767,8550.0
2016-06-29 15:10:00,135.54,135.61,135.53,135.57,14801.0,111.7685,111.8262,111.7602,111.7932,14801.0
2016-06-29 15:15:00,135.64,135.77,135.61,135.77,9566.0,111.8509,111.9581,111.8262,111.9581,9566.0
2016-06-29 15:20:00,135.75,135.8,135.68,135.68,7512.0,111.9416,111.9829,111.8839,111.8839,7512.0
2016-06-29 15:25:00,135.67,135.77,135.67,135.73,10871.0,111.8757,111.9581,111.8757,111.9251,10871.0
2016-06-29 15:30:00,135.71,135.71,135.49,135.61,12754.0,111.9086,111.9086,111.7272,111.8262,12754.0
2016-06-29 15:35:00,135.63,135.65,135.52,135.52,18314.0,111.8427,111.8592,111.752,111.752,18314.0
2016-06-29 15:40:00,135.55,135.59,135.39,135.39,13978.0,111.7767,111.8097,111.6448,111.6448,13978.0
2016-06-29 15:45:00,135.41,135.58,135.4,135.5,27733.0,111.6613,111.8014,111.653,111.7355,27733.0
2016-06-29 15:50:00,135.5,135.57,135.4,135.49,26395.0,111.7355,111.7932,111.653,111.7272,26395.0
2016-06-29 15:55:00,135.49,135.63,135.47,135.6,59472.0,111.7272,111.8427,111.7107,111.8179,59472.0
2016-06-30 09:30:00,135.82,136.01,135.81,136.01,18978.0,111.9993,112.156,111.9911,112.156,18978.0
2016-06-30 09:35:00,136.06,136.2,135.95,135.97,14692.0,112.1973,112.3127,112.1065,112.123,14692.0
2016-06-30 09:40:00,135.96,136.11,135.86,135.96,13283.0,112.1148,112.2385,112.0323,112.1148,13283.0
2016-06-30 09:45:00,135.96,136.2,135.96,136.13,3815.0,112.1148,112.3127,112.1148,112.255,3815.0
2016-06-30 09:50:00,136.17,136.21,136.0,136.07,10445.0,112.288,112.3209,112.1478,112.2055,10445.0
2016-06-30 09:55:00,136.07,136.21,136.01,136.14,4632.0,112.2055,112.3209,112.156,112.2632,4632.0
2016-06-30 10:00:00,136.21,136.22,136.06,136.16,7470.0,112.3209,112.3292,112.1973,112.2797,7470.0
2016-06-30 10:05:00,136.12,136.12,135.98,136.1,6580.0,112.2467,112.2467,112.1313,112.2302,6580.0
2016-06-30 10:10:00,136.09,136.21,136.06,136.21,5930.0,112.222,112.3209,112.1973,112.3209,5930.0
2016-06-30 10:15:00,136.23,136.36,136.13,136.22,9723.0,112.3374,112.4446,112.255,112.3292,9723.0
2016-06-30 10:20:00,136.26,136.47,136.25,136.37,7129.0,112.3622,112.5354,112.3539,112.4529,7129.0
2016-06-30 10:25:00,136.38,136.7,136.29,136.63,15693.0,112.4611,112.725,112.3869,112.6673,15693.0
2016-06-30 10:30:00,136.57,136.78,136.56,136.77,6509.0,112.6178,112.791,112.6096,112.7827,6509.0
2016-06-30 10:35:00,136.78,136.89,136.71,136.86,13579.0,112.791,112.8817,112.7333,112.857,13579.0
2016-06-30 10:40:00,136.82,137.01,136.78,136.97,9980.0,112.824,112.9806,112.791,112.9477,9980.0
2016-06-30 10:45:00,136.94,137.07,136.94,137.06,10803.0,112.9229,113.0301,112.9229,113.0219,10803.0
2016-06-30 10:50:00,137.05,137.14,137.0,137.02,10852.0,113.0136,113.0878,112.9724,112.9889,10852.0
2016-06-30 10:55:00,136.99,137.28,136.98,137.25,7882.0,112.9642,113.2033,112.9559,113.1786,7882.0
2016-06-30 11:00:00,137.24,137.26,137.16,137.19,16379.0,113.1703,113.1868,113.1043,113.1291,16379.0
2016-06-30 11:05:00,137.16,137.19,137.06,137.19,13052.0,113.1043,113.1291,113.0219,113.1291,13052.0
2016-06-30 11:10:00,137.24,137.46,137.14,137.43,15307.0,113.1703,113.3517,113.0878,113.327,15307.0
2016-06-30 11:15:00,137.43,137.45,137.35,137.41,13260.0,113.327,113.3435,113.261,113.3105,13260.0
2016-06-30 11:20:00,137.4,137.57,137.4,137.53,10541.0,113.3022,113.4424,113.3022,113.4094,10541.0
2016-06-30 11:25:00,137.53,137.72,137.52,137.59,12797.0,113.4094,113.5661,113.4012,113.4589,12797.0
2016-06-30 11:30:00,137.65,137.78,137.63,137.72,12160.0,113.5084,113.6156,113.4919,113.5661,12160.0
2016-06-30 11:35:00,137.77,137.77,137.59,137.61,14796.0,113.6074,113.6074,113.4589,113.4754,14796.0
2016-06-30 11:40:00,137.58,137.73,137.58,137.63,7441.0,113.4507,113.5744,113.4507,113.4919,7441.0
2016-06-30 11:45:00,137.65,137.85,137.62,137.79,5941.0,113.5084,113.6733,113.4837,113.6238,5941.0
2016-06-30 11:50:00,137.8,137.81,137.69,137.75,14034.0,113.6321,113.6403,113.5414,113.5909,14034.0
2016-06-30 11:55:00,137.75,137.97,137.73,137.97,11409.0,113.5909,113.7723,113.5744,113.7723,11409.0
2016-06-30 12:00:00,137.99,138.25,137.94,138.12,10235.0,113.7888,114.0032,113.7475,113.896,10235.0
2016-06-30 12:05:00,138.13,138.22,138.06,138.13,13393.0,113.9042,113.9784,113.8465,113.9042,13393.0
2016-06-30 12:10:00,138.13,138.21,138.05,138.16,6850.0,113.9042,113.9702,113.8382,113.929,6850.0
2016-06-30 12:15:00,138.15,138.43,138.14,138.43,18349.0,113.9207,114.1516,113.9125,114.1516,18349.0
2016-06-30 12:20:00,138.41,138.48,138.37,138.46,7413.0,114.1351,114.1928,114.1021,114.1763,7413.0
2016-06-30 12:25:00,138.43,138.56,138.41,138.49,14640.0,114.1516,114.2588,114.1351,114.2011,14640.0
2016-06-30 12:30:00,138.49,138.58,138.48,138.53,19127.0,114.2011,114.2753,114.1928,114.2341,19127.0
2016-06-30 12:35:00,138.53,138.6,138.46,138.48,10718.0,114.2341,114.2918,114.1763,114.1928,10718.0
2016-06-30 12:40:00,138.51,138.54,138.43,138.52,8297.0,114.2176,114.2423,114.1516,114.2258,8297.0
2016-06-30 12:45:00,138.5,138.54,138.46,138.47,6955.0,114.2093,114.2423,114.1763,114.1846,6955.0
2016-06-30 12:50:00,138.52,138.76,138.52,138.72,47467.0,114.2258,114.4237,114.2258,114.3907,47467.0
2016-06-30 12:55:00,138.73,138.81,138.68,138.68,78014.0,114.399,114.465,114.3578,114.3578,78014.0
2016-06-30 13:00:00,138.68,138.82,138.65,138.78,17466.0,114.3578,114.4732,114.333,114.4402,17466.0
2016-06-30 13:05:00,138.76,138.93,138.75,138.86,16927.0,114.4237,114.5639,114.4155,114.5062,16927.0
2016-06-30 13:10:00,138.86,138.86,138.72,138.8,17602.0,114.5062,114.5062,114.3907,114.4567,17602.0
2016-06-30 13:15:00,138.8,138.91,138.78,138.88,24265.0,114.4567,114.5474,114.4402,114.5227,24265.0
2016-06-30 13:20:00,138.88,138.99,138.85,138.86,56801.0,114.5227,114.6134,114.4979,114.5062,56801.0
2016-06-30 13:25:00,138.86,138.9,138.68,138.78,24179.0,114.5062,114.5392,114.3578,114.4402,24179.0
2016-06-30 13:30:00,138.8,138.86,138.75,138.76,12884.0,114.4567,114.5062,114.4155,114.4237,12884.0
2016-06-30 13:35:00,138.76,138.83,138.73,138.83,17113.0,114.4237,114.4814,114.399,114.4814,17113.0
2016-06-30 13:40:00,138.82,138.83,138.74,138.81,18672.0,114.4732,114.4814,114.4072,114.465,18672.0
2016-06-30 13:45:00,138.81,138.95,138.79,138.93,14282.0,114.465,114.5804,114.4485,114.5639,14282.0
2016-06-30 13:50:00,138.94,139.01,138.93,139.01,15303.0,114.5722,114.6299,114.5639,114.6299,15303.0
2016-06-30 13:55:00,139.01,139.08,138.99,139.07,14776.0,114.6299,114.6876,114.6134,114.6794,14776.0
2016-06-30 14:00:00,139.09,139.09,138.96,139.05,18449.0,114.6958,114.6958,114.5886,114.6629,18449.0
2016-06-30 14:05:00,139.06,139.16,138.96,139.15,13013.0,114.6711,114.7536,114.5886,114.7453,13013.0
2016-06-30 14:10:00,139.15,139.32,139.15,139.31,10643.0,114.7453,114.8855,114.7453,114.8773,10643.0
2016-06-30 14:15:00,139.33,139.39,139.29,139.38,12150.0,114.8938,114.9432,114.8608,114.935,12150.0
2016-06-30 14:20:00,139.37,139.44,139.37,139.44,10073.0,114.9267,114.9845,114.9267,114.9845,10073.0
2016-06-30 14:25:00,139.44,139.44,139.31,139.34,29483.0,114.9845,114.9845,114.8773,114.902,29483.0
2016-06-30 14:30:00,139.35,139.36,139.19,139.22,60124.0,114.9102,114.9185,114.7783,114.803,60124.0
2016-06-30 14:35:00,139.19,139.24,138.96,139.02,13013.0,114.7783,114.8195,114.5886,114.6381,13013.0
2016-06-30 14:40:00,139.05,139.18,139.04,139.18,9797.0,114.6629,114.7701,114.6546,114.7701,9797.0
2016-06-30 14:45:00,139.17,139.24,139.16,139.2,12172.0,114.7618,114.8195,114.7536,114.7866,12172.0
2016-06-30 14:50:00,139.21,139.52,139.16,139.49,55444.0,114.7948,115.0504,114.7536,115.0257,55444.0
2016-06-30 14:55:00,139.5,139.54,139.31,139.38,64314.0,115.0339,115.0669,114.8773,114.935,64314.0
2016-06-30 15:00:00,139.38,139.38,139.27,139.31,44687.0,114.935,114.935,114.8443,114.8773,44687.0
2016-06-30 15:05:00,139.28,139.45,139.28,139.45,24926.0,114.8525,114.9927,114.8525,114.9927,24926.0
2016-06-30 15:10:00,139.46,139.46,139.29,139.35,38247.0,115.001,115.001,114.8608,114.9102,38247.0
2016-06-30 15:15:00,139.36,139.36,139.15,139.17,104466.0,114.9185,114.9185,114.7453,114.7618,104466.0
2016-06-30 15:20:00,139.16,139.31,139.16,139.31,32322.0,114.7536,114.8773,114.7536,114.8773,32322.0
2016-06-30 15:25:00,139.3,139.41,139.27,139.4,67670.0,114.869,114.9597,114.8443,114.9515,67670.0
2016-06-30 15:30:00,139.44,139.52,139.33,139.47,40501.0,114.9845,115.0504,114.8938,115.0092,40501.0
2016-06-30 15:35:00,139.45,139.46,139.27,139.28,40578.0,114.9927,115.001,114.8443,114.8525,40578.0
2016-06-30 15:40:00,139.3,139.33,139.13,139.15,49805.0,114.869,114.8938,114.7288,114.7453,49805.0
2016-06-30 15:45:00,139.17,139.17,139.08,139.1,58984.0,114.7618,114.7618,114.6876,114.7041,58984.0
2016-06-30 15:50:00,139.1,139.19,139.05,139.18,105931.0,114.7041,114.7783,114.6629,114.7701,105931.0
2016-06-30 15:55:00,139.18,139.28,139.0,139.25,297636.0,114.7701,114.8525,114.6216,114.8278,297636.0
2016-07-01 09:30:00,139.52,140.7,139.5,140.64,55643.0,115.0504,116.0235,115.0339,115.974,55643.0
2016-07-01 09:35:00,140.44,140.74,140.03,140.35,35288.0,115.8091,116.0565,115.471,115.7349,35288.0
2016-07-01 09:40:00,140.28,140.51,140.12,140.5,15414.0,115.6771,115.8668,115.5452,115.8586,15414.0
2016-07-01 09:45:00,140.49,140.55,140.34,140.49,15753.0,115.8503,115.8998,115.7266,115.8503,15753.0
2016-07-01 09:50:00,140.54,140.77,140.49,140.54,21610.0,115.8915,116.0812,115.8503,115.8915,21610.0
2016-07-01 09:55:00,140.61,140.86,140.55,140.77,44107.0,115.9493,116.1554,115.8998,116.0812,44107.0
2016-07-01 10:00:00,140.8,140.88,140.58,140.62,24277.0,116.1059,116.1719,115.9245,115.9575,24277.0
2016-07-01 10:05:00,140.63,140.73,140.5,140.7,56316.0,115.9658,116.0482,115.8586,116.0235,56316.0
2016-07-01 10:10:00,140.7,141.04,140.63,140.86,77474.0,116.0235,116.3038,115.9658,116.1554,77474.0
2016-07-01 10:15:00,140.84,140.95,140.55,140.56,37470.0,116.1389,116.2296,115.8998,115.908,37470.0
2016-07-01 10:20:00,140.61,140.68,140.54,140.54,12844.0,115.9493,116.007,115.8915,115.8915,12844.0
2016-07-01 10:25:00,140.54,140.79,140.54,140.67,36432.0,115.8915,116.0977,115.8915,115.9987,36432.0
2016-07-01 10:30:00,140.67,140.82,140.63,140.65,32046.0,115.9987,116.1224,115.9658,115.9822,32046.0
2016-07-01 10:35:00,140.7,141.01,140.7,141.01,9490.0,116.0235,116.2791,116.0235,116.2791,9490.0
2016-07-01 10:40:00,141.01,141.01,140.8,141.01,121133.0,116.2791,116.2791,116.1059,116.2791,121133.0
2016-07-01 10:45:00,141.01,141.18,140.8,140.91,286750.0,116.2791,116.4193,116.1059,116.1966,286750.0
2016-07-01 10:50:00,140.91,141.01,140.86,140.88,13004.0,116.1966,116.2791,116.1554,116.1719,13004.0
2016-07-01 10:55:00,140.87,141.03,140.87,141.0,9221.0,116.1637,116.2956,116.1637,116.2709,9221.0
2016-07-01 11:00:00,140.98,141.12,140.8,141.0,536226.0,116.2544,116.3698,116.1059,116.2709,536226.0
2016-07-01 11:05:00,140.97,141.06,140.78,140.89,27974.0,116.2461,116.3203,116.0894,116.1802,27974.0
2016-07-01 11:10:00,140.93,140.96,140.77,140.78,553068.0,116.2131,116.2379,116.0812,116.0894,553068.0
2016-07-01 11:15:00,140.78,140.95,140.75,140.81,41179.0,116.0894,116.2296,116.0647,116.1142,41179.0
2016-07-01 11:20:00,140.83,140.83,140.46,140.51,31309.0,116.1307,116.1307,115.8256,115.8668,31309.0
2016-07-01 11:25:00,140.49,140.72,140.49,140.69,29082.0,115.8503,116.04,115.8503,116.0152,29082.0
2016-07-01 11:30:00,140.62,140.62,140.41,140.41,15682.0,115.9575,115.9575,115.7843,115.7843,15682.0
2016-07-01 11:35:00,140.42,140.45,140.22,140.22,13529.0,115.7926,115.8173,115.6277,115.6277,13529.0
2016-07-01 11:40:00,140.26,140.37,140.23,140.28,27409.0,115.6606,115.7514,115.6359,115.6771,27409.0
2016-07-01 11:45:00,140.28,140.52,140.27,140.52,14142.0,115.6771,115.875,115.6689,115.875,14142.0
2016-07-01 11:50:00,140.54,140.67,140.52,140.57,11574.0,115.8915,115.9987,115.875,115.9163,11574.0
2016-07-01 11:55:00,140.57,140.58,140.38,140.48,21049.0,115.9163,115.9245,115.7596,115.8421,21049.0
2016-07-01 12:00:00,140.48,140.72,140.48,140.57,18446.0,115.8421,116.04,115.8421,115.9163,18446.0
2016-07-01 12:05:00,140.6,140.72,140.25,140.36,41102.0,115.941,116.04,115.6524,115.7431,41102.0
2016-07-01 12:10:00,140.34,140.38,140.31,140.34,27480.0,115.7266,115.7596,115.7019,115.7266,27480.0
2016-07-01 12:15:00,140.37,140.44,140.33,140.4,6124.0,115.7514,115.8091,115.7184,115.7761,6124.0
2016-07-01 12:20:00,140.38,140.43,140.34,140.35,11382.0,115.7596,115.8008,115.7266,115.7349,11382.0
2016-07-01 12:25:00,140.34,140.4,140.27,140.4,16157.0,115.7266,115.7761,115.6689,115.7761,16157.0
2016-07-01 12:30:00,140.37,140.66,140.35,140.65,17805.0,115.7514,115.9905,115.7349,115.9822,17805.0
2016-07-01 12:35:00,140.62,140.77,140.62,140.73,11375.0,115.9575,116.0812,115.9575,116.0482,11375.0
2016-07-01 12:40:00,140.74,140.86,140.71,140.85,10946.0,116.0565,116.1554,116.0317,116.1472,10946.0
2016-07-01 12:45:00,140.86,140.86,140.74,140.78,17215.0,116.1554,116.1554,116.0565,116.0894,17215.0
2016-07-01 12:50:00,140.77,141.15,140.67,141.15,23101.0,116.0812,116.3946,115.9987,116.3946,23101.0
2016-07-01 12:55:00,141.16,141.28,141.11,141.17,21106.0,116.4028,116.5018,116.3616,116.411,21106.0
2016-07-01 13:00:00,141.14,141.15,141.03,141.07,24685.0,116.3863,116.3946,116.2956,116.3286,24685.0
2016-07-01 13:05:00,141.08,141.09,140.96,140.96,25297.0,116.3368,116.3451,116.2379,116.2379,25297.0
2016-07-01 13:10:00,140.95,141.38,140.95,141.37,32305.0,116.2296,116.5842,116.2296,116.576,32305.0
2016-07-01 13:15:00,141.37,141.5,141.35,141.45,21977.0,116.576,116.6832,116.5595,116.6419,21977.0
2016-07-01 13:20:00,141.45,141.5,141.24,141.24,26168.0,116.6419,116.6832,116.4688,116.4688,26168.0
2016-07-01 13:25:00,141.27,141.27,140.99,141.06,15864.0,116.4935,116.4935,116.2626,116.3203,15864.0
2016-07-01 13:30:00,141.07,141.21,141.03,141.2,25039.0,116.3286,116.444,116.2956,116.4358,25039.0
2016-07-01 13:35:00,141.21,141.21,140.98,141.02,14270.0,116.444,116.444,116.2544,116.2874,14270.0
2016-07-01 13:40:00,141.01,141.15,141.0,141.15,9562.0,116.2791,116.3946,116.2709,116.3946,9562.0
2016-07-01 13:45:00,141.14,141.31,141.11,141.21,15178.0,116.3863,116.5265,116.3616,116.444,15178.0
2016-07-01 13:50:00,141.23,141.23,141.14,141.2,16925.0,116.4605,116.4605,116.3863,116.4358,16925.0
2016-07-01 13:55:00,141.21,141.33,141.18,141.33,23194.0,116.444,116.543,116.4193,116.543,23194.0
2016-07-01 14:00:00,141.31,141.36,141.29,141.31,20403.0,116.5265,116.5677,116.51,116.5265,20403.0
2016-07-01 14:05:00,141.31,141.42,141.28,141.37,21307.0,116.5265,116.6172,116.5018,116.576,21307.0
2016-07-01 14:10:00,141.35,141.45,141.34,141.36,22922.0,116.5595,116.6419,116.5512,116.5677,22922.0
2016-07-01 14:15:00,141.37,141.4,141.32,141.37,12614.0,116.576,116.6007,116.5347,116.576,12614.0
2016-07-01 14:20:00,141.4,141.44,141.36,141.43,13131.0,116.6007,116.6337,116.5677,116.6254,13131.0
2016-07-01 14:25:00,141.44,141.5,141.42,141.42,18388.0,116.6337,116.6832,116.6172,116.6172,18388.0
2016-07-01 14:30:00,141.42,141.42,141.37,141.38,27103.0,116.6172,116.6172,116.576,116.5842,27103.0
2016-07-01 14:35:00,141.39,141.5,141.36,141.49,23471.0,116.5925,116.6832,116.5677,116.6749,23471.0
2016-07-01 14:40:00,141.5,141.54,141.35,141.35,17414.0,116.6832,116.7162,116.5595,116.5595,17414.0
2016-07-01 14:45:00,141.35,141.36,141.11,141.17,22569.0,116.5595,116.5677,116.3616,116.411,22569.0
2016-07-01 14:50:00,141.19,141.25,140.99,140.99,13589.0,116.4275,116.477,116.2626,116.2626,13589.0
2016-07-01 14:55:00,141.0,141.22,140.99,141.19,18060.0,116.2709,116.4523,116.2626,116.4275,18060.0
2016-07-01 15:00:00,141.2,141.3,141.12,141.12,17531.0,116.4358,116.5182,116.3698,116.3698,17531.0
2016-07-01 15:05:00,141.14,141.34,141.14,141.29,19391.0,116.3863,116.5512,116.3863,116.51,19391.0
2016-07-01 15:10:00,141.29,141.43,141.29,141.41,15631.0,116.51,116.6254,116.51,116.609,15631.0
2016-07-01 15:15:00,141.38,141.43,141.37,141.42,12071.0,116.5842,116.6254,116.576,116.6172,12071.0
2016-07-01 15:20:00,141.44,141.47,141.36,141.37,20383.0,116.6337,116.6584,116.5677,116.576,20383.0
2016-07-01 15:25:00,141.37,141.39,141.31,141.37,21423.0,116.576,116.5925,116.5265,116.576,21423.0
2016-07-01 15:30:00,141.36,141.46,141.34,141.4,21106.0,116.5677,116.6502,116.5512,116.6007,21106.0
2016-07-01 15:35:00,141.4,141.4,141.05,141.07,26142.0,116.6007,116.6007,116.3121,116.3286,26142.0
2016-07-01 15:40:00,141.08,141.18,141.04,141.15,25485.0,116.3368,116.4193,116.3038,116.3946,25485.0
2016-07-01 15:45:00,141.15,141.22,141.13,141.19,33645.0,116.3946,116.4523,116.3781,116.4275,33645.0
2016-07-01 15:50:00,141.19,141.36,141.18,141.33,46963.0,116.4275,116.5677,116.4193,116.543,46963.0
2016-07-01 15:55:00,141.33,141.47,141.31,141.4,90381.0,116.543,116.6584,116.5265,116.6007,90381.0
2016-07-05 09:30:00,140.93,141.0,140.15,140.23,28151.0,116.2131,116.2709,115.5699,115.6359,28151.0
2016-07-05 09:35:00,140.26,140.3,140.01,140.16,7447.0,115.6606,115.6936,115.4545,115.5782,7447.0
2016-07-05 09:40:00,140.14,140.3,140.1,140.3,6666.0,115.5617,115.6936,115.5287,115.6936,6666.0
2016-07-05 09:45:00,140.29,140.29,139.82,139.85,8706.0,115.6854,115.6854,115.2978,115.3226,8706.0
2016-07-05 09:50:00,139.77,139.84,139.38,139.44,26912.0,115.2566,115.3143,114.935,114.9845,26912.0
2016-07-05 09:55:00,139.52,139.52,139.27,139.34,13484.0,115.0504,115.0504,114.8443,114.902,13484.0
2016-07-05 10:00:00,139.35,139.35,139.11,139.16,40584.0,114.9102,114.9102,114.7123,114.7536,40584.0
2016-07-05 10:05:00,139.14,139.22,138.93,139.03,46203.0,114.7371,114.803,114.5639,114.6464,46203.0
2016-07-05 10:10:00,138.97,139.12,138.89,138.97,29433.0,114.5969,114.7206,114.5309,114.5969,29433.0
2016-07-05 10:15:00,138.94,139.02,138.8,138.84,11263.0,114.5722,114.6381,114.4567,114.4897,11263.0
2016-07-05 10:20:00,138.88,138.95,138.72,138.86,17475.0,114.5227,114.5804,114.3907,114.5062,17475.0
2016-07-05 10:25:00,138.89,138.89,138.71,138.77,17144.0,114.5309,114.5309,114.3825,114.432,17144.0
2016-07-05 10:30:00,138.84,138.86,138.61,138.65,67637.0,114.4897,114.5062,114.3,114.333,67637.0
2016-07-05 10:35:00,138.65,138.67,138.19,138.32,72060.0,114.333,114.3495,113.9537,114.0609,72060.0
2016-07-05 10:40:00,138.33,138.92,138.33,138.67,24385.0,114.0691,114.5557,114.0691,114.3495,24385.0
2016-07-05 10:45:00,138.66,138.71,138.5,138.5,9774.0,114.3413,114.3825,114.2093,114.2093,9774.0
2016-07-05 10:50:00,138.5,138.7,138.32,138.34,12616.0,114.2093,114.3742,114.0609,114.0774,12616.0
2016-07-05 10:55:00,138.4,138.43,138.22,138.27,13067.0,114.1269,114.1516,113.9784,114.0197,13067.0
2016-07-05 11:00:00,138.25,138.4,138.21,138.39,22795.0,114.0032,114.1269,113.9702,114.1186,22795.0
2016-07-05 11:05:00,138.34,138.72,138.34,138.68,9458.0,114.0774,114.3907,114.0774,114.3578,9458.0
2016-07-05 11:10:00,138.7,138.7,138.18,138.25,17038.0,114.3742,114.3742,113.9454,114.0032,17038.0
2016-07-05 11:15:00,138.26,138.5,138.21,138.49,59252.0,114.0114,114.2093,113.9702,114.2011,59252.0
2016-07-05 11:20:00,138.52,138.68,138.52,138.68,8732.0,114.2258,114.3578,114.2258,114.3578,8732.0
2016-07-05 11:25:00,138.66,138.67,138.53,138.63,9267.0,114.3413,114.3495,114.2341,114.3165,9267.0
2016-07-05 11:30:00,138.61,138.79,138.55,138.75,10875.0,114.3,114.4485,114.2506,114.4155,10875.0
2016-07-05 11:35:00,138.75,138.75,138.53,138.56,17481.0,114.4155,114.4155,114.2341,114.2588,17481.0
2016-07-05 11:40:00,138.6,138.64,138.51,138.61,16957.0,114.2918,114.3248,114.2176,114.3,16957.0
2016-07-05 11:45:00,138.63,138.63,138.54,138.54,5357.0,114.3165,114.3165,114.2423,114.2423,5357.0
2016-07-05 11:50:00,138.51,138.51,138.36,138.43,18548.0,114.2176,114.2176,114.0939,114.1516,18548.0
2016-07-05 11:55:00,138.46,138.48,138.43,138.45,9640.0,114.1763,114.1928,114.1516,114.1681,9640.0
2016-07-05 12:00:00,138.46,138.65,138.46,138.6,7339.0,114.1763,114.333,114.1763,114.2918,7339.0
2016-07-05 12:05:00,138.57,138.59,138.45,138.47,12310.0,114.267,114.2835,114.1681,114.1846,12310.0
2016-07-05 12:10:00,138.46,138.48,138.33,138.35,19873.0,114.1763,114.1928,114.0691,114.0856,19873.0
2016-07-05 12:15:00,138.35,138.38,138.15,138.26,25630.0,114.0856,114.1104,113.9207,114.0114,25630.0
2016-07-05 12:20:00,138.24,138.34,138.2,138.23,9957.0,113.9949,114.0774,113.9619,113.9867,9957.0
2016-07-05 12:25:00,138.22,138.28,138.13,138.18,23775.0,113.9784,114.0279,113.9042,113.9454,23775.0
2016-07-05 12:30:00,138.15,138.32,138.15,138.3,13394.0,113.9207,114.0609,113.9207,114.0444,13394.0
2016-07-05 12:35:00,138.32,138.33,138.18,138.31,11931.0,114.0609,114.0691,113.9454,114.0526,11931.0
2016-07-05 12:40:00,138.33,138.39,138.27,138.27,4976.0,114.0691,114.1186,114.0197,114.0197,4976.0
2016-07-05 12:45:00,138.27,138.32,138.21,138.21,6642.0,114.0197,114.0609,113.9702,113.9702,6642.0
2016-07-05 12:50:00,138.22,138.22,138.08,138.2,12462.0,113.9784,113.9784,113.863,113.9619,12462.0
2016-07-05 12:55:00,138.19,138.31,138.17,138.28,8950.0,113.9537,114.0526,113.9372,114.0279,8950.0
2016-07-05 13:00:00,138.29,138.29,138.19,138.19,8904.0,114.0362,114.0362,113.9537,113.9537,8904.0
2016-07-05 13:05:00,138.2,138.21,138.13,138.19,14214.0,113.9619,113.9702,113.9042,113.9537,14214.0
2016-07-05 13:10:00,138.15,138.19,138.09,138.09,11940.0,113.9207,113.9537,113.8712,113.8712,11940.0
2016-07-05 13:15:00,138.1,138.11,137.95,137.96,19635.0,113.8795,113.8877,113.7558,113.764,19635.0
2016-07-05 13:20:00,137.96,138.15,137.88,138.15,20795.0,113.764,113.9207,113.6981,113.9207,20795.0
2016-07-05 13:25:00,138.19,138.21,138.02,138.12,18926.0,113.9537,113.9702,113.8135,113.896,18926.0
2016-07-05 13:30:00,138.14,138.18,138.1,138.14,13026.0,113.9125,113.9454,113.8795,113.9125,13026.0
2016-07-05 13:35:00,138.14,138.23,138.08,138.15,13153.0,113.9125,113.9867,113.863,113.9207,13153.0
2016-07-05 13:40:00,138.17,138.19,138.12,138.13,7806.0,113.9372,113.9537,113.896,113.9042,7806.0
2016-07-05 13:45:00,138.13,138.14,137.93,137.96,10096.0,113.9042,113.9125,113.7393,113.764,10096.0
2016-07-05 13:50:00,137.95,137.98,137.79,137.81,9320.0,113.7558,113.7805,113.6238,113.6403,9320.0
2016-07-05 13:55:00,137.8,137.94,137.8,137.92,22408.0,113.6321,113.7475,113.6321,113.731,22408.0
2016-07-05 14:00:00,137.91,138.14,137.9,138.13,18786.0,113.7228,113.9125,113.7146,113.9042,18786.0
2016-07-05 14:05:00,138.08,138.24,138.08,138.21,13944.0,113.863,113.9949,113.863,113.9702,13944.0
2016-07-05 14:10:00,138.22,138.33,138.22,138.33,11293.0,113.9784,114.0691,113.9784,114.0691,11293.0
2016-07-05 14:15:00,138.34,138.45,138.29,138.3,10244.0,114.0774,114.1681,114.0362,114.0444,10244.0
2016-07-05 14:20:00,138.28,138.35,138.26,138.32,17935.0,114.0279,114.0856,114.0114,114.0609,17935.0
2016-07-05 14:25:00,138.34,138.36,138.18,138.3,10769.0,114.0774,114.0939,113.9454,114.0444,10769.0
2016-07-05 14:30:00,138.3,138.4,138.26,138.37,17688.0,114.0444,114.1269,114.0114,114.1021,17688.0
2016-07-05 14:35:00,138.34,138.36,138.2,138.25,16416.0,114.0774,114.0939,113.9619,114.0032,16416.0
2016-07-05 14:40:00,138.24,138.28,138.1,138.12,10023.0,113.9949,114.0279,113.8795,113.896,10023.0
2016-07-05 14:45:00,138.12,138.17,137.97,138.01,13039.0,113.896,113.9372,113.7723,113.8053,13039.0
2016-07-05 14:50:00,138.01,138.03,137.88,137.97,11646.0,113.8053,113.8218,113.6981,113.7723,11646.0
2016-07-05 14:55:00,137.97,138.14,137.95,138.1,11663.0,113.7723,113.9125,113.7558,113.8795,11663.0
2016-07-05 15:00:00,138.12,138.22,138.06,138.22,11390.0,113.896,113.9784,113.8465,113.9784,11390.0
2016-07-05 15:05:00,138.24,138.24,138.12,138.22,21151.0,113.9949,113.9949,113.896,113.9784,21151.0
2016-07-05 15:10:00,138.23,138.32,138.22,138.26,11240.0,113.9867,114.0609,113.9784,114.0114,11240.0
2016-07-05 15:15:00,138.24,138.29,138.19,138.24,10197.0,113.9949,114.0362,113.9537,113.9949,10197.0
2016-07-05 15:20:00,138.25,138.27,138.17,138.24,20121.0,114.0032,114.0197,113.9372,113.9949,20121.0
2016-07-05 15:25:00,138.23,138.27,138.19,138.19,12606.0,113.9867,114.0197,113.9537,113.9537,12606.0
2016-07-05 15:30:00,138.21,138.42,138.2,138.41,26729.0,113.9702,114.1434,113.9619,114.1351,26729.0
2016-07-05 15:35:00,138.39,138.43,138.37,138.43,19192.0,114.1186,114.1516,114.1021,114.1516,19192.0
2016-07-05 15:40:00,138.43,138.56,138.42,138.55,40509.0,114.1516,114.2588,114.1434,114.2506,40509.0
2016-07-05 15:45:00,138.56,138.67,138.53,138.63,43962.0,114.2588,114.3495,114.2341,114.3165,43962.0
2016-07-05 15:50:00,138.64,138.64,138.45,138.48,58493.0,114.3248,114.3248,114.1681,114.1928,58493.0
2016-07-05 15:55:00,138.49,138.49,138.32,138.36,74902.0,114.2011,114.2011,114.0609,114.0939,74902.0
2016-07-06 09:30:00,138.14,138.23,137.3,137.31,26072.0,113.9125,113.9867,113.2198,113.228,26072.0
2016-07-06 09:35:00,137.27,137.5,137.18,137.22,20672.0,113.195,113.3847,113.1208,113.1538,20672.0
2016-07-06 09:40:00,137.17,137.21,136.87,136.87,19997.0,113.1126,113.1456,112.8652,112.8652,19997.0
2016-07-06 09:45:00,136.87,137.01,136.76,136.84,11309.0,112.8652,112.9806,112.7745,112.8405,11309.0
2016-07-06 09:50:00,136.79,136.95,136.75,136.82,7722.0,112.7992,112.9312,112.7662,112.824,7722.0
2016-07-06 09:55:00,136.92,136.94,136.71,136.75,13185.0,112.9064,112.9229,112.7333,112.7662,13185.0
2016-07-06 10:00:00,136.78,137.75,136.74,137.67,38470.0,112.791,113.5909,112.758,113.5249,38470.0
2016-07-06 10:05:00,137.75,137.87,137.67,137.81,38519.0,113.5909,113.6898,113.5249,113.6403,38519.0
2016-07-06 10:10:00,137.76,137.83,137.64,137.82,17346.0,113.5991,113.6568,113.5002,113.6486,17346.0
2016-07-06 10:15:00,137.8,137.84,137.56,137.67,46061.0,113.6321,113.6651,113.4342,113.5249,46061.0
2016-07-06 10:20:00,137.67,138.03,137.66,137.89,22009.0,113.5249,113.8218,113.5166,113.7063,22009.0
2016-07-06 10:25:00,137.83,137.83,137.49,137.61,13880.0,113.6568,113.6568,113.3765,113.4754,13880.0
2016-07-06 10:30:00,137.6,137.83,137.5,137.79,25674.0,113.4672,113.6568,113.3847,113.6238,25674.0
2016-07-06 10:35:00,137.78,138.01,137.76,137.98,11929.0,113.6156,113.8053,113.5991,113.7805,11929.0
2016-07-06 10:40:00,137.98,138.14,137.95,138.09,8029.0,113.7805,113.9125,113.7558,113.8712,8029.0
2016-07-06 10:45:00,138.06,138.18,137.89,137.93,16578.0,113.8465,113.9454,113.7063,113.7393,16578.0
2016-07-06 10:50:00,137.94,138.17,137.91,138.17,8097.0,113.7475,113.9372,113.7228,113.9372,8097.0
2016-07-06 10:55:00,138.19,138.19,137.96,138.09,5428.0,113.9537,113.9537,113.764,113.8712,5428.0
2016-07-06 11:00:00,138.11,138.34,138.11,138.34,8948.0,113.8877,114.0774,113.8877,114.0774,8948.0
2016-07-06 11:05:00,138.42,138.66,138.4,138.58,10074.0,114.1434,114.3413,114.1269,114.2753,10074.0
2016-07-06 11:10:00,138.56,138.76,138.56,138.68,31496.0,114.2588,114.4237,114.2588,114.3578,31496.0
2016-07-06 11:15:00,138.65,138.81,138.61,138.78,13286.0,114.333,114.465,114.3,114.4402,13286.0
2016-07-06 11:20:00,138.73,138.88,138.72,138.88,12006.0,114.399,114.5227,114.3907,114.5227,12006.0
2016-07-06 11:25:00,138.83,138.92,138.78,138.8,13010.0,114.4814,114.5557,114.4402,114.4567,13010.0
2016-07-06 11:30:00,138.8,138.91,138.68,138.69,47952.0,114.4567,114.5474,114.3578,114.366,47952.0
2016-07-06 11:35:00,138.66,138.79,138.62,138.65,9231.0,114.3413,114.4485,114.3083,114.333,9231.0
2016-07-06 11:40:00,138.69,138.69,138.4,138.48,7239.0,114.366,114.366,114.1269,114.1928,7239.0
2016-07-06 11:45:00,138.44,138.49,138.4,138.4,4621.0,114.1598,114.2011,114.1269,114.1269,4621.0
2016-07-06 11:50:00,138.41,138.51,138.37,138.51,4220.0,114.1351,114.2176,114.1021,114.2176,4220.0
2016-07-06 11:55:00,138.55,138.62,138.45,138.53,7843.0,114.2506,114.3083,114.1681,114.2341,7843.0
2016-07-06 12:00:00,138.53,138.67,138.45,138.62,4260.0,114.2341,114.3495,114.1681,114.3083,4260.0
2016-07-06 12:05:00,138.59,138.68,138.5,138.5,2316.0,114.2835,114.3578,114.2093,114.2093,2316.0
2016-07-06 12:10:00,138.51,138.53,138.31,138.32,6481.0,114.2176,114.2341,114.0526,114.0609,6481.0
2016-07-06 12:15:00,138.3,138.42,138.3,138.36,6716.0,114.0444,114.1434,114.0444,114.0939,6716.0
2016-07-06 12:20:00,138.37,138.43,138.29,138.29,1856.0,114.1021,114.1516,114.0362,114.0362,1856.0
2016-07-06 12:25:00,138.38,138.41,138.34,138.38,3042.0,114.1104,114.1351,114.0774,114.1104,3042.0
2016-07-06 12:30:00,138.38,138.51,138.36,138.51,4751.0,114.1104,114.2176,114.0939,114.2176,4751.0
2016-07-06 12:35:00,138.53,138.59,138.48,138.59,5710.0,114.2341,114.2835,114.1928,114.2835,5710.0
2016-07-06 12:40:00,138.62,138.75,138.6,138.72,9036.0,114.3083,114.4155,114.2918,114.3907,9036.0
2016-07-06 12:45:00,138.71,138.73,138.47,138.47,7388.0,114.3825,114.399,114.1846,114.1846,7388.0
2016-07-06 12:50:00,138.46,138.62,138.42,138.61,5323.0,114.1763,114.3083,114.1434,114.3,5323.0
2016-07-06 12:55:00,138.62,138.69,138.58,138.67,6857.0,114.3083,114.366,114.2753,114.3495,6857.0
2016-07-06 13:00:00,138.69,138.83,138.69,138.78,10552.0,114.366,114.4814,114.366,114.4402,10552.0
2016-07-06 13:05:00,138.78,138.88,138.67,138.79,7960.0,114.4402,114.5227,114.3495,114.4485,7960.0
2016-07-06 13:10:00,138.78,138.78,138.56,138.59,5785.0,114.4402,114.4402,114.2588,114.2835,5785.0
2016-07-06 13:15:00,138.6,138.68,138.57,138.68,6183.0,114.2918,114.3578,114.267,114.3578,6183.0
2016-07-06 13:20:00,138.64,138.71,138.47,138.52,5583.0,114.3248,114.3825,114.1846,114.2258,5583.0
2016-07-06 13:25:00,138.48,138.48,138.35,138.43,5831.0,114.1928,114.1928,114.0856,114.1516,5831.0
2016-07-06 13:30:00,138.48,138.52,138.39,138.41,8687.0,114.1928,114.2258,114.1186,114.1351,8687.0
2016-07-06 13:35:00,138.39,138.46,138.39,138.4,4624.0,114.1186,114.1763,114.1186,114.1269,4624.0
2016-07-06 13:40:00,138.4,138.45,138.22,138.29,9324.0,114.1269,114.1681,113.9784,114.0362,9324.0
2016-07-06 13:45:00,138.26,138.31,138.19,138.23,11388.0,114.0114,114.0526,113.9537,113.9867,11388.0
2016-07-06 13:50:00,138.24,138.45,138.23,138.35,8184.0,113.9949,114.1681,113.9867,114.0856,8184.0
2016-07-06 13:55:00,138.36,138.41,138.32,138.32,6425.0,114.0939,114.1351,114.0609,114.0609,6425.0
2016-07-06 14:00:00,138.32,138.65,138.24,138.57,11887.0,114.0609,114.333,113.9949,114.267,11887.0
2016-07-06 14:05:00,138.56,138.8,138.56,138.8,10090.0,114.2588,114.4567,114.2588,114.4567,10090.0
2016-07-06 14:10:00,138.78,138.84,138.66,138.77,19225.0,114.4402,114.4897,114.3413,114.432,19225.0
2016-07-06 14:15:00,138.73,138.98,138.61,138.98,16879.0,114.399,114.6051,114.3,114.6051,16879.0
2016-07-06 14:20:00,139.01,139.13,138.91,139.08,24098.0,114.6299,114.7288,114.5474,114.6876,24098.0
2016-07-06 14:25:00,139.09,139.15,139.0,139.11,33100.0,114.6958,114.7453,114.6216,114.7123,33100.0
2016-07-06 14:30:00,139.08,139.35,139.01,139.35,27345.0,114.6876,114.9102,114.6299,114.9102,27345.0
2016-07-06 14:35:00,139.35,139.57,139.26,139.45,17547.0,114.9102,115.0917,114.836,114.9927,17547.0
2016-07-06 14:40:00,139.46,139.57,139.46,139.56,12721.0,115.001,115.0917,115.001,115.0834,12721.0
2016-07-06 14:45:00,139.55,139.61,139.39,139.5,11451.0,115.0752,115.1246,114.9432,115.0339,11451.0
2016-07-06 14:50:00,139.45,139.67,139.45,139.66,11518.0,114.9927,115.1741,114.9927,115.1659,11518.0
2016-07-06 14:55:00,139.67,139.72,139.48,139.57,21293.0,115.1741,115.2154,115.0174,115.0917,21293.0
2016-07-06 15:00:00,139.61,139.66,139.49,139.64,29333.0,115.1246,115.1659,115.0257,115.1494,29333.0
2016-07-06 15:05:00,139.62,139.76,139.59,139.74,17316.0,115.1329,115.2483,115.1082,115.2318,17316.0
2016-07-06 15:10:00,139.7,139.87,139.65,139.76,20500.0,115.1989,115.339,115.1576,115.2483,20500.0
2016-07-06 15:15:00,139.76,139.9,139.75,139.81,18687.0,115.2483,115.3638,115.2401,115.2896,18687.0
2016-07-06 15:20:00,139.8,139.82,139.65,139.7,20291.0,115.2813,115.2978,115.1576,115.1989,20291.0
2016-07-06 15:25:00,139.67,139.7,139.56,139.62,23916.0,115.1741,115.1989,115.0834,115.1329,23916.0
2016-07-06 15:30:00,139.61,139.8,139.61,139.71,42715.0,115.1246,115.2813,115.1246,115.2071,42715.0
2016-07-06 15:35:00,139.72,139.92,139.72,139.89,32349.0,115.2154,115.3803,115.2154,115.3555,32349.0
2016-07-06 15:40:00,139.91,139.92,139.7,139.83,43420.0,115.372,115.3803,115.1989,115.3061,43420.0
2016-07-06 15:45:00,139.81,139.82,139.74,139.77,41224.0,115.2896,115.2978,115.2318,115.2566,41224.0
2016-07-06 15:50:00,139.76,139.87,139.71,139.87,52501.0,115.2483,115.339,115.2071,115.339,52501.0
2016-07-06 15:55:00,139.85,140.03,139.84,139.91,119394.0,115.3226,115.471,115.3143,115.372,119394.0
2016-07-07 09:30:00,139.69,139.97,139.69,139.86,14812.0,115.1906,115.4215,115.1906,115.3308,14812.0
2016-07-07 09:35:00,139.86,140.49,139.86,140.47,22069.0,115.3308,115.8503,115.3308,115.8338,22069.0
2016-07-07 09:40:00,140.47,140.9,140.31,140.62,17033.0,115.8338,116.1884,115.7019,115.9575,17033.0
2016-07-07 09:45:00,140.63,140.7,140.58,140.7,4059.0,115.9658,116.0235,115.9245,116.0235,4059.0
2016-07-07 09:50:00,140.63,140.67,140.51,140.61,5724.0,115.9658,115.9987,115.8668,115.9493,5724.0
2016-07-07 09:55:00,140.66,140.78,140.49,140.66,17779.0,115.9905,116.0894,115.8503,115.9905,17779.0
2016-07-07 10:00:00,140.61,140.69,140.53,140.65,13330.0,115.9493,116.0152,115.8833,115.9822,13330.0
2016-07-07 10:05:00,140.63,140.75,140.09,140.15,13311.0,115.9658,116.0647,115.5205,115.5699,13311.0
2016-07-07 10:10:00,140.17,140.42,140.16,140.42,8950.0,115.5864,115.7926,115.5782,115.7926,8950.0
2016-07-07 10:15:00,140.45,140.45,140.18,140.24,17405.0,115.8173,115.8173,115.5947,115.6442,17405.0
2016-07-07 10:20:00,140.24,140.37,140.08,140.14,9036.0,115.6442,115.7514,115.5122,115.5617,9036.0
2016-07-07 10:25:00,140.13,140.22,140.08,140.15,10395.0,115.5534,115.6277,115.5122,115.5699,10395.0
2016-07-07 10:30:00,140.17,140.37,140.17,140.26,8377.0,115.5864,115.7514,115.5864,115.6606,8377.0
2016-07-07 10:35:00,140.26,140.31,140.22,140.28,4921.0,115.6606,115.7019,115.6277,115.6771,4921.0
2016-07-07 10:40:00,140.24,140.27,140.04,140.12,8410.0,115.6442,115.6689,115.4792,115.5452,8410.0
2016-07-07 10:45:00,140.12,140.26,140.03,140.19,11843.0,115.5452,115.6606,115.471,115.6029,11843.0
2016-07-07 10:50:00,140.19,140.23,139.93,140.0,35184.0,115.6029,115.6359,115.3885,115.4462,35184.0
2016-07-07 10:55:00,140.05,140.06,139.92,139.99,21274.0,115.4875,115.4957,115.3803,115.438,21274.0
2016-07-07 11:00:00,139.93,140.05,139.8,139.8,26938.0,115.3885,115.4875,115.2813,115.2813,26938.0
2016-07-07 11:05:00,139.8,139.88,139.58,139.58,11373.0,115.2813,115.3473,115.0999,115.0999,11373.0
2016-07-07 11:10:00,139.58,139.62,139.38,139.38,18051.0,115.0999,115.1329,114.935,114.935,18051.0
2016-07-07 11:15:00,139.39,139.52,139.21,139.25,8448.0,114.9432,115.0504,114.7948,114.8278,8448.0
2016-07-07 11:20:00,139.29,139.35,139.06,139.09,5230.0,114.8608,114.9102,114.6711,114.6958,5230.0
2016-07-07 11:25:00,139.06,139.25,139.06,139.25,8293.0,114.6711,114.8278,114.6711,114.8278,8293.0
2016-07-07 11:30:00,139.28,139.34,139.16,139.27,29949.0,114.8525,114.902,114.7536,114.8443,29949.0
2016-07-07 11:35:00,139.3,139.3,139.06,139.12,6716.0,114.869,114.869,114.6711,114.7206,6716.0
2016-07-07 11:40:00,139.06,139.15,139.0,139.03,8906.0,114.6711,114.7453,114.6216,114.6464,8906.0
2016-07-07 11:45:00,139.01,139.06,138.87,138.93,6276.0,114.6299,114.6711,114.5144,114.5639,6276.0
2016-07-07 11:50:00,138.86,139.08,138.86,139.08,7383.0,114.5062,114.6876,114.5062,114.6876,7383.0
2016-07-07 11:55:00,139.09,139.09,139.0,139.01,7051.0,114.6958,114.6958,114.6216,114.6299,7051.0
2016-07-07 12:00:00,139.01,139.05,138.92,139.05,6533.0,114.6299,114.6629,114.5557,114.6629,6533.0
2016-07-07 12:05:00,139.05,139.05,138.8,138.84,8290.0,114.6629,114.6629,114.4567,114.4897,8290.0
2016-07-07 12:10:00,138.86,139.03,138.85,139.02,3803.0,114.5062,114.6464,114.4979,114.6381,3803.0
2016-07-07 12:15:00,139.02,139.05,138.91,138.97,5769.0,114.6381,114.6629,114.5474,114.5969,5769.0
2016-07-07 12:20:00,139.02,139.05,138.94,138.96,4351.0,114.6381,114.6629,114.5722,114.5886,4351.0
2016-07-07 12:25:00,138.91,139.05,138.81,139.02,3995.0,114.5474,114.6629,114.465,114.6381,3995.0
2016-07-07 12:30:00,138.98,139.03,138.97,139.0,7169.0,114.6051,114.6464,114.5969,114.6216,7169.0
2016-07-07 12:35:00,138.97,139.04,138.89,138.97,4877.0,114.5969,114.6546,114.5309,114.5969,4877.0
2016-07-07 12:40:00,138.94,138.95,138.85,138.87,1400.0,114.5722,114.5804,114.4979,114.5144,1400.0
2016-07-07 12:45:00,138.84,138.89,138.79,138.87,6400.0,114.4897,114.5309,114.4485,114.5144,6400.0
2016-07-07 12:50:00,138.9,138.9,138.74,138.75,7687.0,114.5392,114.5392,114.4072,114.4155,7687.0
2016-07-07 12:55:00,138.77,138.93,138.77,138.78,5407.0,114.432,114.5639,114.432,114.4402,5407.0
2016-07-07 13:00:00,138.79,138.9,138.75,138.84,5490.0,114.4485,114.5392,114.4155,114.4897,5490.0
2016-07-07 13:05:00,138.79,138.95,138.77,138.93,4446.0,114.4485,114.5804,114.432,114.5639,4446.0
2016-07-07 13:10:00,138.97,139.02,138.96,138.99,6380.0,114.5969,114.6381,114.5886,114.6134,6380.0
2016-07-07 13:15:00,138.96,139.0,138.9,139.0,3084.0,114.5886,114.6216,114.5392,114.6216,3084.0
2016-07-07 13:20:00,138.95,138.98,138.82,138.93,4673.0,114.5804,114.6051,114.4732,114.5639,4673.0
2016-07-07 13:25:00,138.9,138.94,138.78,138.81,5502.0,114.5392,114.5722,114.4402,114.465,5502.0
2016-07-07 13:30:00,138.77,138.85,138.63,138.76,9598.0,114.432,114.4979,114.3165,114.4237,9598.0
2016-07-07 13:35:00,138.79,138.87,138.76,138.85,2445.0,114.4485,114.5144,114.4237,114.4979,2445.0
2016-07-07 13:40:00,138.9,138.9,138.74,138.88,4068.0,114.5392,114.5392,114.4072,114.5227,4068.0
2016-07-07 13:45:00,138.88,138.88,138.69,138.75,5600.0,114.5227,114.5227,114.366,114.4155,5600.0
2016-07-07 13:50:00,138.74,138.74,138.52,138.62,7041.0,114.4072,114.4072,114.2258,114.3083,7041.0
2016-07-07 13:55:00,138.65,138.85,138.58,138.82,3836.0,114.333,114.4979,114.2753,114.4732,3836.0
2016-07-07 14:00:00,138.84,138.84,138.67,138.69,18947.0,114.4897,114.4897,114.3495,114.366,18947.0
2016-07-07 14:05:00,138.7,138.77,138.65,138.69,4326.0,114.3742,114.432,114.333,114.366,4326.0
2016-07-07 14:10:00,138.71,138.71,138.36,138.4,23768.0,114.3825,114.3825,114.0939,114.1269,23768.0
2016-07-07 14:15:00,138.38,138.65,138.38,138.58,13257.0,114.1104,114.333,114.1104,114.2753,13257.0
2016-07-07 14:20:00,138.49,138.61,138.48,138.54,4693.0,114.2011,114.3,114.1928,114.2423,4693.0
2016-07-07 14:25:00,138.53,138.69,138.49,138.54,11209.0,114.2341,114.366,114.2011,114.2423,11209.0
2016-07-07 14:30:00,138.59,138.62,138.45,138.45,9293.0,114.2835,114.3083,114.1681,114.1681,9293.0
2016-07-07 14:35:00,138.43,138.62,138.4,138.54,19958.0,114.1516,114.3083,114.1269,114.2423,19958.0
2016-07-07 14:40:00,138.52,138.57,138.48,138.54,9184.0,114.2258,114.267,114.1928,114.2423,9184.0
2016-07-07 14:45:00,138.61,138.66,138.56,138.6,9168.0,114.3,114.3413,114.2588,114.2918,9168.0
2016-07-07 14:50:00,138.62,138.64,138.4,138.54,8073.0,114.3083,114.3248,114.1269,114.2423,8073.0
2016-07-07 14:55:00,138.6,138.64,138.4,138.45,3203.0,114.2918,114.3248,114.1269,114.1681,3203.0
2016-07-07 15:00:00,138.4,138.66,138.4,138.66,13008.0,114.1269,114.3413,114.1269,114.3413,13008.0
2016-07-07 15:05:00,138.63,138.68,138.56,138.64,15559.0,114.3165,114.3578,114.2588,114.3248,15559.0
2016-07-07 15:10:00,138.6,138.71,138.6,138.68,8842.0,114.2918,114.3825,114.2918,114.3578,8842.0
2016-07-07 15:15:00,138.69,138.7,138.5,138.61,13362.0,114.366,114.3742,114.2093,114.3,13362.0
2016-07-07 15:20:00,138.61,138.65,138.49,138.53,12169.0,114.3,114.333,114.2011,114.2341,12169.0
2016-07-07 15:25:00,138.56,138.7,138.52,138.7,7892.0,114.2588,114.3742,114.2258,114.3742,7892.0
2016-07-07 15:30:00,138.7,138.76,138.61,138.71,15672.0,114.3742,114.4237,114.3,114.3825,15672.0
2016-07-07 15:35:00,138.74,138.81,138.7,138.78,22789.0,114.4072,114.465,114.3742,114.4402,22789.0
2016-07-07 15:40:00,138.8,138.84,138.7,138.79,23049.0,114.4567,114.4897,114.3742,114.4485,23049.0
2016-07-07 15:45:00,138.79,138.87,138.75,138.78,30795.0,114.4485,114.5144,114.4155,114.4402,30795.0
2016-07-07 15:50:00,138.78,138.81,138.69,138.76,28502.0,114.4402,114.465,114.366,114.4237,28502.0
2016-07-07 15:55:00,138.76,138.81,138.65,138.66,65359.0,114.4237,114.465,114.333,114.3413,65359.0
2016-07-08 09:30:00,139.56,139.67,139.13,139.5,19786.0,115.0834,115.1741,114.7288,115.0339,19786.0
2016-07-08 09:35:00,139.5,139.5,139.1,139.3,15160.0,115.0339,115.0339,114.7041,114.869,15160.0
2016-07-08 09:40:00,139.41,139.5,139.28,139.39,34118.0,114.9597,115.0339,114.8525,114.9432,34118.0
2016-07-08 09:45:00,139.45,139.61,139.26,139.4,12892.0,114.9927,115.1246,114.836,114.9515,12892.0
2016-07-08 09:50:00,139.37,139.62,139.37,139.49,8158.0,114.9267,115.1329,114.9267,115.0257,8158.0
2016-07-08 09:55:00,139.56,139.62,139.5,139.52,14235.0,115.0834,115.1329,115.0339,115.0504,14235.0
2016-07-08 10:00:00,139.6,139.62,139.51,139.62,9675.0,115.1164,115.1329,115.0422,115.1329,9675.0
2016-07-08 10:05:00,139.62,139.69,139.55,139.64,46441.0,115.1329,115.1906,115.0752,115.1494,46441.0
2016-07-08 10:10:00,139.64,139.92,139.62,139.79,27214.0,115.1494,115.3803,115.1329,115.2731,27214.0
2016-07-08 10:15:00,139.79,139.8,139.62,139.64,7437.0,115.2731,115.2813,115.1329,115.1494,7437.0
2016-07-08 10:20:00,139.66,139.69,139.43,139.43,15498.0,115.1659,115.1906,114.9762,114.9762,15498.0
2016-07-08 10:25:00,139.44,139.52,139.42,139.45,9283.0,114.9845,115.0504,114.968,114.9927,9283.0
2016-07-08 10:30:00,139.48,139.54,139.39,139.46,8427.0,115.0174,115.0669,114.9432,115.001,8427.0
2016-07-08 10:35:00,139.45,139.64,139.45,139.57,7300.0,114.9927,115.1494,114.9927,115.0917,7300.0
2016-07-08 10:40:00,139.59,139.72,139.56,139.69,9292.0,115.1082,115.2154,115.0834,115.1906,9292.0
2016-07-08 10:45:00,139.69,139.76,139.6,139.7,18561.0,115.1906,115.2483,115.1164,115.1989,18561.0
2016-07-08 10:50:00,139.67,139.7,139.63,139.65,9768.0,115.1741,115.1989,115.1411,115.1576,9768.0
2016-07-08 10:55:00,139.67,139.67,139.56,139.62,13616.0,115.1741,115.1741,115.0834,115.1329,13616.0
2016-07-08 11:00:00,139.66,139.75,139.53,139.74,22836.0,115.1659,115.2401,115.0587,115.2318,22836.0
2016-07-08 11:05:00,139.75,139.88,139.73,139.74,50280.0,115.2401,115.3473,115.2236,115.2318,50280.0
2016-07-08 11:10:00,139.76,139.94,139.75,139.76,50936.0,115.2483,115.3968,115.2401,115.2483,50936.0
2016-07-08 11:15:00,139.76,139.9,139.67,139.9,25915.0,115.2483,115.3638,115.1741,115.3638,25915.0
2016-07-08 11:20:00,139.88,139.9,139.75,139.81,18016.0,115.3473,115.3638,115.2401,115.2896,18016.0
2016-07-08 11:25:00,139.83,139.91,139.8,139.87,33984.0,115.3061,115.372,115.2813,115.339,33984.0
2016-07-08 11:30:00,139.87,139.9,139.75,139.83,33163.0,115.339,115.3638,115.2401,115.3061,33163.0
2016-07-08 11:35:00,139.87,139.87,139.78,139.78,14486.0,115.339,115.339,115.2648,115.2648,14486.0
2016-07-08 11:40:00,139.8,139.87,139.78,139.86,12905.0,115.2813,115.339,115.2648,115.3308,12905.0
2016-07-08 11:45:00,139.86,140.13,139.83,140.13,35548.0,115.3308,115.5534,115.3061,115.5534,35548.0
2016-07-08 11:50:00,140.14,140.19,139.97,140.0,22330.0,115.5617,115.6029,115.4215,115.4462,22330.0
2016-07-08 11:55:00,139.99,140.0,139.89,139.89,8789.0,115.438,115.4462,115.3555,115.3555,8789.0
2016-07-08 12:00:00,139.91,139.93,139.83,139.89,9844.0,115.372,115.3885,115.3061,115.3555,9844.0
2016-07-08 12:05:00,139.91,139.95,139.84,139.91,10800.0,115.372,115.405,115.3143,115.372,10800.0
2016-07-08 12:10:00,139.92,139.94,139.82,139.94,13066.0,115.3803,115.3968,115.2978,115.3968,13066.0
2016-07-08 12:15:00,139.94,139.98,139.88,139.88,8500.0,115.3968,115.4298,115.3473,115.3473,8500.0
2016-07-08 12:20:00,139.92,139.95,139.76,139.77,3300.0,115.3803,115.405,115.2483,115.2566,3300.0
2016-07-08 12:25:00,139.77,139.87,139.77,139.83,4468.0,115.2566,115.339,115.2566,115.3061,4468.0
2016-07-08 12:30:00,139.85,139.95,139.84,139.92,9943.0,115.3226,115.405,115.3143,115.3803,9943.0
2016-07-08 12:35:00,139.93,140.0,139.93,139.99,26041.0,115.3885,115.4462,115.3885,115.438,26041.0
2016-07-08 12:40:00,139.99,139.99,139.9,139.92,15047.0,115.438,115.438,115.3638,115.3803,15047.0
2016-07-08 12:45:00,139.96,139.98,139.91,139.98,4678.0,115.4133,115.4298,115.372,115.4298,4678.0
2016-07-08 12:50:00,139.98,140.0,139.96,140.0,9891.0,115.4298,115.4462,115.4133,115.4462,9891.0
2016-07-08 12:55:00,139.98,140.0,139.92,140.0,12816.0,115.4298,115.4462,115.3803,115.4462,12816.0
2016-07-08 13:00:00,140.0,140.15,139.97,140.14,33743.0,115.4462,115.5699,115.4215,115.5617,33743.0
2016-07-08 13:05:00,140.14,140.17,139.99,139.99,16863.0,115.5617,115.5864,115.438,115.438,16863.0
2016-07-08 13:10:00,140.01,140.04,139.97,140.04,6353.0,115.4545,115.4792,115.4215,115.4792,6353.0
2016-07-08 13:15:00,140.01,140.02,140.0,140.02,3900.0,115.4545,115.4627,115.4462,115.4627,3900.0
2016-07-08 13:20:00,140.02,140.14,140.01,140.03,7906.0,115.4627,115.5617,115.4545,115.471,7906.0
2016-07-08 13:25:00,140.01,140.09,140.01,140.09,9437.0,115.4545,115.5205,115.4545,115.5205,9437.0
2016-07-08 13:30:00,140.1,140.12,140.02,140.06,23845.0,115.5287,115.5452,115.4627,115.4957,23845.0
2016-07-08 13:35:00,140.05,140.08,140.04,140.08,5778.0,115.4875,115.5122,115.4792,115.5122,5778.0
2016-07-08 13:40:00,140.07,140.14,140.02,140.02,6839.0,115.504,115.5617,115.4627,115.4627,6839.0
2016-07-08 13:45:00,140.01,140.04,139.99,140.01,7867.0,115.4545,115.4792,115.438,115.4545,7867.0
2016-07-08 13:50:00,140.01,140.24,140.0,140.24,33015.0,115.4545,115.6442,115.4462,115.6442,33015.0
2016-07-08 13:55:00,140.24,140.25,140.11,140.2,59215.0,115.6442,115.6524,115.537,115.6112,59215.0
2016-07-08 14:00:00,140.2,140.27,140.17,140.18,48318.0,115.6112,115.6689,115.5864,115.5947,48318.0
2016-07-08 14:05:00,140.18,140.25,140.17,140.18,27423.0,115.5947,115.6524,115.5864,115.5947,27423.0
2016-07-08 14:10:00,140.19,140.25,140.15,140.21,20750.0,115.6029,115.6524,115.5699,115.6194,20750.0
2016-07-08 14:15:00,140.21,140.25,140.2,140.23,42626.0,115.6194,115.6524,115.6112,115.6359,42626.0
2016-07-08 14:20:00,140.24,140.52,140.24,140.5,18910.0,115.6442,115.875,115.6442,115.8586,18910.0
2016-07-08 14:25:00,140.53,140.63,140.5,140.6,10430.0,115.8833,115.9658,115.8586,115.941,10430.0
2016-07-08 14:30:00,140.62,140.66,140.57,140.63,11228.0,115.9575,115.9905,115.9163,115.9658,11228.0
2016-07-08 14:35:00,140.64,140.75,140.64,140.69,17244.0,115.974,116.0647,115.974,116.0152,17244.0
2016-07-08 14:40:00,140.69,140.75,140.67,140.73,20652.0,116.0152,116.0647,115.9987,116.0482,20652.0
2016-07-08 14:45:00,140.74,140.75,140.66,140.71,26615.0,116.0565,116.0647,115.9905,116.0317,26615.0
2016-07-08 14:50:00,140.7,140.8,140.68,140.8,25052.0,116.0235,116.1059,116.007,116.1059,25052.0
2016-07-08 14:55:00,140.78,140.78,140.61,140.61,9687.0,116.0894,116.0894,115.9493,115.9493,9687.0
2016-07-08 15:00:00,140.63,140.68,140.51,140.57,13513.0,115.9658,116.007,115.8668,115.9163,13513.0
2016-07-08 15:05:00,140.58,140.64,140.52,140.64,14478.0,115.9245,115.974,115.875,115.974,14478.0
2016-07-08 15:10:00,140.64,140.68,140.57,140.63,13718.0,115.974,116.007,115.9163,115.9658,13718.0
2016-07-08 15:15:00,140.62,140.62,140.54,140.59,16509.0,115.9575,115.9575,115.8915,115.9328,16509.0
2016-07-08 15:20:00,140.58,140.62,140.54,140.58,11647.0,115.9245,115.9575,115.8915,115.9245,11647.0
2016-07-08 15:25:00,140.57,140.63,140.51,140.56,19727.0,115.9163,115.9658,115.8668,115.908,19727.0
2016-07-08 15:30:00,140.56,140.56,140.47,140.55,12002.0,115.908,115.908,115.8338,115.8998,12002.0
2016-07-08 15:35:00,140.54,140.61,140.47,140.58,55253.0,115.8915,115.9493,115.8338,115.9245,55253.0
2016-07-08 15:40:00,140.58,140.61,140.53,140.54,19151.0,115.9245,115.9493,115.8833,115.8915,19151.0
2016-07-08 15:45:00,140.55,140.55,140.44,140.45,58993.0,115.8998,115.8998,115.8091,115.8173,58993.0
2016-07-08 15:50:00,140.45,140.51,140.44,140.5,55068.0,115.8173,115.8668,115.8091,115.8586,55068.0
2016-07-08 15:55:00,140.5,140.54,140.45,140.48,123640.0,115.8586,115.8915,115.8173,115.8421,123640.0
2016-07-11 09:30:00,140.56,141.24,140.56,141.24,26919.0,115.908,116.4688,115.908,116.4688,26919.0
2016-07-11 09:35:00,141.13,141.34,141.11,141.23,6037.0,116.3781,116.5512,116.3616,116.4605,6037.0
2016-07-11 09:40:00,141.16,141.4,141.08,141.16,18086.0,116.4028,116.6007,116.3368,116.4028,18086.0
2016-07-11 09:45:00,141.31,141.4,141.05,141.05,30901.0,116.5265,116.6007,116.3121,116.3121,30901.0
2016-07-11 09:50:00,141.08,141.3,141.02,141.16,11053.0,116.3368,116.5182,116.2874,116.4028,11053.0
2016-07-11 09:55:00,141.17,141.43,141.11,141.43,12264.0,116.411,116.6254,116.3616,116.6254,12264.0
2016-07-11 10:00:00,141.42,141.42,141.29,141.31,12233.0,116.6172,116.6172,116.51,116.5265,12233.0
2016-07-11 10:05:00,141.26,141.45,141.24,141.45,37941.0,116.4853,116.6419,116.4688,116.6419,37941.0
2016-07-11 10:10:00,141.49,141.5,141.33,141.47,19092.0,116.6749,116.6832,116.543,116.6584,19092.0
2016-07-11 10:15:00,141.5,141.72,141.47,141.72,12882.0,116.6832,116.8646,116.6584,116.8646,12882.0
2016-07-11 10:20:00,141.69,141.69,141.45,141.45,4977.0,116.8398,116.8398,116.6419,116.6419,4977.0
2016-07-11 10:25:00,141.52,141.6,141.38,141.6,10343.0,116.6997,116.7656,116.5842,116.7656,10343.0
2016-07-11 10:30:00,141.6,141.71,141.54,141.65,48229.0,116.7656,116.8563,116.7162,116.8069,48229.0
2016-07-11 10:35:00,141.67,141.78,141.6,141.74,16986.0,116.8234,116.9141,116.7656,116.8811,16986.0
2016-07-11 10:40:00,141.75,141.87,141.55,141.87,14803.0,116.8893,116.9883,116.7244,116.9883,14803.0
2016-07-11 10:45:00,141.86,141.92,141.82,141.87,11166.0,116.98,117.0295,116.947,116.9883,11166.0
2016-07-11 10:50:00,141.85,141.95,141.76,141.94,21427.0,116.9718,117.0542,116.8976,117.046,21427.0
2016-07-11 10:55:00,141.91,141.95,141.87,141.95,10945.0,117.0213,117.0542,116.9883,117.0542,10945.0
2016-07-11 11:00:00,141.94,141.95,141.71,141.77,16929.0,117.046,117.0542,116.8563,116.9058,16929.0
2016-07-11 11:05:00,141.75,141.81,141.65,141.75,42919.0,116.8893,116.9388,116.8069,116.8893,42919.0
2016-07-11 11:10:00,141.77,141.94,141.77,141.77,29807.0,116.9058,117.046,116.9058,116.9058,29807.0
2016-07-11 11:15:00,141.8,141.8,141.61,141.69,8707.0,116.9306,116.9306,116.7739,116.8398,8707.0
2016-07-11 11:20:00,141.7,141.72,141.53,141.53,14249.0,116.8481,116.8646,116.7079,116.7079,14249.0
2016-07-11 11:25:00,141.53,141.78,141.48,141.78,13984.0,116.7079,116.9141,116.6667,116.9141,13984.0
2016-07-11 11:30:00,141.79,141.89,141.76,141.86,6649.0,116.9223,117.0048,116.8976,116.98,6649.0
2016-07-11 11:35:00,141.88,141.94,141.79,141.79,11196.0,116.9965,117.046,116.9223,116.9223,11196.0
2016-07-11 11:40:00,141.76,141.86,141.64,141.65,15849.0,116.8976,116.98,116.7986,116.8069,15849.0
2016-07-11 11:45:00,141.65,141.79,141.57,141.79,3972.0,116.8069,116.9223,116.7409,116.9223,3972.0
2016-07-11 11:50:00,141.81,141.85,141.74,141.81,6387.0,116.9388,116.9718,116.8811,116.9388,6387.0
2016-07-11 11:55:00,141.84,141.85,141.57,141.65,4446.0,116.9635,116.9718,116.7409,116.8069,4446.0
2016-07-11 12:00:00,141.64,141.81,141.64,141.77,8157.0,116.7986,116.9388,116.7986,116.9058,8157.0
2016-07-11 12:05:00,141.68,141.76,141.63,141.7,3851.0,116.8316,116.8976,116.7904,116.8481,3851.0
2016-07-11 12:10:00,141.76,141.76,141.63,141.63,2807.0,116.8976,116.8976,116.7904,116.7904,2807.0
2016-07-11 12:15:00,141.59,141.7,141.54,141.68,3258.0,116.7574,116.8481,116.7162,116.8316,3258.0
2016-07-11 12:20:00,141.67,141.74,141.63,141.65,5888.0,116.8234,116.8811,116.7904,116.8069,5888.0
2016-07-11 12:25:00,141.66,141.72,141.62,141.62,2325.0,116.8151,116.8646,116.7821,116.7821,2325.0
2016-07-11 12:30:00,141.65,141.69,141.62,141.62,3802.0,116.8069,116.8398,116.7821,116.7821,3802.0
2016-07-11 12:35:00,141.62,141.65,141.54,141.57,12330.0,116.7821,116.8069,116.7162,116.7409,12330.0
2016-07-11 12:40:00,141.57,141.61,141.5,141.55,11291.0,116.7409,116.7739,116.6832,116.7244,11291.0
2016-07-11 12:45:00,141.59,141.59,141.43,141.43,4615.0,116.7574,116.7574,116.6254,116.6254,4615.0
2016-07-11 12:50:00,141.46,141.61,141.44,141.59,5345.0,116.6502,116.7739,116.6337,116.7574,5345.0
2016-07-11 12:55:00,141.58,141.58,141.5,141.54,4746.0,116.7491,116.7491,116.6832,116.7162,4746.0
2016-07-11 13:00:00,141.54,141.54,141.45,141.45,2900.0,116.7162,116.7162,116.6419,116.6419,2900.0
2016-07-11 13:05:00,141.44,141.6,141.44,141.58,13739.0,116.6337,116.7656,116.6337,116.7491,13739.0
2016-07-11 13:10:00,141.55,141.61,141.48,141.5,5722.0,116.7244,116.7739,116.6667,116.6832,5722.0
2016-07-11 13:15:00,141.51,141.56,141.48,141.49,2001.0,116.6914,116.7326,116.6667,116.6749,2001.0
2016-07-11 13:20:00,141.49,141.58,141.44,141.45,4095.0,116.6749,116.7491,116.6337,116.6419,4095.0
2016-07-11 13:25:00,141.46,141.56,141.46,141.51,10931.0,116.6502,116.7326,116.6502,116.6914,10931.0
2016-07-11 13:30:00,141.51,141.54,141.49,141.53,5018.0,116.6914,116.7162,116.6749,116.7079,5018.0
2016-07-11 13:35:00,141.56,141.57,141.46,141.48,9132.0,116.7326,116.7409,116.6502,116.6667,9132.0
2016-07-11 13:40:00,141.47,141.51,141.44,141.51,4754.0,116.6584,116.6914,116.6337,116.6914,4754.0
2016-07-11 13:45:00,141.47,141.63,141.46,141.61,14438.0,116.6584,116.7904,116.6502,116.7739,14438.0
2016-07-11 13:50:00,141.63,141.63,141.5,141.5,4542.0,116.7904,116.7904,116.6832,116.6832,4542.0
2016-07-11 13:55:00,141.5,141.59,141.47,141.47,6808.0,116.6832,116.7574,116.6584,116.6584,6808.0
2016-07-11 14:00:00,141.47,141.47,141.39,141.45,16563.0,116.6584,116.6584,116.5925,116.6419,16563.0
2016-07-11 14:05:00,141.43,141.48,141.38,141.42,4681.0,116.6254,116.6667,116.5842,116.6172,4681.0
2016-07-11 14:10:00,141.41,141.49,141.4,141.48,7294.0,116.609,116.6749,116.6007,116.6667,7294.0
2016-07-11 14:15:00,141.5,141.53,141.42,141.42,3150.0,116.6832,116.7079,116.6172,116.6172,3150.0
2016-07-11 14:20:00,141.42,141.49,141.41,141.49,6642.0,116.6172,116.6749,116.609,116.6749,6642.0
2016-07-11 14:25:00,141.51,141.55,141.4,141.4,39087.0,116.6914,116.7244,116.6007,116.6007,39087.0
2016-07-11 14:30:00,141.43,141.48,141.42,141.44,6880.0,116.6254,116.6667,116.6172,116.6337,6880.0
2016-07-11 14:35:00,141.45,141.46,141.38,141.42,11781.0,116.6419,116.6502,116.5842,116.6172,11781.0
2016-07-11 14:40:00,141.43,141.48,141.4,141.41,11452.0,116.6254,116.6667,116.6007,116.609,11452.0
2016-07-11 14:45:00,141.41,141.44,141.35,141.39,8589.0,116.609,116.6337,116.5595,116.5925,8589.0
2016-07-11 14:50:00,141.4,141.41,141.3,141.38,7485.0,116.6007,116.609,116.5182,116.5842,7485.0
2016-07-11 14:55:00,141.38,141.4,141.33,141.37,7415.0,116.5842,116.6007,116.543,116.576,7415.0
2016-07-11 15:00:00,141.39,141.4,141.3,141.34,6342.0,116.5925,116.6007,116.5182,116.5512,6342.0
2016-07-11 15:05:00,141.35,141.43,141.3,141.43,10540.0,116.5595,116.6254,116.5182,116.6254,10540.0
2016-07-11 15:10:00,141.4,141.48,141.4,141.48,6679.0,116.6007,116.6667,116.6007,116.6667,6679.0
2016-07-11 15:15:00,141.5,141.54,141.47,141.48,6430.0,116.6832,116.7162,116.6584,116.6667,6430.0
2016-07-11 15:20:00,141.5,141.51,141.48,141.48,4278.0,116.6832,116.6914,116.6667,116.6667,4278.0
2016-07-11 15:25:00,141.49,141.49,141.38,141.39,10858.0,116.6749,116.6749,116.5842,116.5925,10858.0
2016-07-11 15:30:00,141.4,141.4,141.19,141.2,21178.0,116.6007,116.6007,116.4275,116.4358,21178.0
2016-07-11 15:35:00,141.22,141.3,141.22,141.26,22535.0,116.4523,116.5182,116.4523,116.4853,22535.0
2016-07-11 15:40:00,141.28,141.3,141.13,141.2,93901.0,116.5018,116.5182,116.3781,116.4358,93901.0
2016-07-11 15:45:00,141.18,141.3,141.13,141.3,20946.0,116.4193,116.5182,116.3781,116.5182,20946.0
2016-07-11 15:50:00,141.29,141.3,141.21,141.25,24620.0,116.51,116.5182,116.444,116.477,24620.0
2016-07-11 15:55:00,141.25,141.26,141.13,141.15,59764.0,116.477,116.4853,116.3781,116.3946,59764.0
2016-07-12 09:30:00,142.1,142.43,141.5,142.12,33666.0,117.1779,117.4501,116.6832,117.1944,33666.0
2016-07-12 09:35:00,142.19,142.42,141.97,142.42,22751.0,117.2522,117.4418,117.0707,117.4418,22751.0
2016-07-12 09:40:00,142.3,142.51,142.0,142.51,112221.0,117.3429,117.516,117.0955,117.516,112221.0
2016-07-12 09:45:00,142.56,142.69,142.0,142.63,34989.0,117.5573,117.6645,117.0955,117.615,34989.0
2016-07-12 09:50:00,142.6,142.68,142.33,142.33,9464.0,117.5902,117.6562,117.3676,117.3676,9464.0
2016-07-12 09:55:00,142.38,142.4,142.19,142.33,10330.0,117.4088,117.4253,117.2522,117.3676,10330.0
2016-07-12 10:00:00,142.25,142.41,142.13,142.21,5606.0,117.3016,117.4336,117.2027,117.2686,5606.0
2016-07-12 10:05:00,142.09,142.13,141.82,142.02,10120.0,117.1697,117.2027,116.947,117.112,10120.0
2016-07-12 10:10:00,142.02,142.06,141.86,141.91,8212.0,117.112,117.145,116.98,117.0213,8212.0
2016-07-12 10:15:00,141.9,142.04,141.77,141.86,13011.0,117.013,117.1285,116.9058,116.98,13011.0
2016-07-12 10:20:00,141.86,141.86,141.73,141.79,6616.0,116.98,116.98,116.8728,116.9223,6616.0
2016-07-12 10:25:00,141.81,141.99,141.64,141.81,22617.0,116.9388,117.0872,116.7986,116.9388,22617.0
2016-07-12 10:30:00,141.82,141.97,141.81,141.92,9314.0,116.947,117.0707,116.9388,117.0295,9314.0
2016-07-12 10:35:00,141.9,142.0,141.85,141.87,9498.0,117.013,117.0955,116.9718,116.9883,9498.0
2016-07-12 10:40:00,141.92,142.01,141.87,141.92,6702.0,117.0295,117.1037,116.9883,117.0295,6702.0
2016-07-12 10:45:00,141.93,141.96,141.79,141.79,5743.0,117.0378,117.0625,116.9223,116.9223,5743.0
2016-07-12 10:50:00,141.84,141.94,141.84,141.86,3746.0,116.9635,117.046,116.9635,116.98,3746.0
2016-07-12 10:55:00,141.9,142.1,141.86,142.0,12070.0,117.013,117.1779,116.98,117.0955,12070.0
2016-07-12 11:00:00,142.01,142.07,141.87,141.92,21030.0,117.1037,117.1532,116.9883,117.0295,21030.0
2016-07-12 11:05:00,141.95,142.09,141.94,142.08,11560.0,117.0542,117.1697,117.046,117.1614,11560.0
2016-07-12 11:10:00,142.08,142.14,142.06,142.06,13511.0,117.1614,117.2109,117.145,117.145,13511.0
2016-07-12 11:15:00,142.06,142.15,142.06,142.14,8489.0,117.145,117.2192,117.145,117.2109,8489.0
2016-07-12 11:20:00,142.11,142.15,142.05,142.11,8224.0,117.1862,117.2192,117.1367,117.1862,8224.0
2016-07-12 11:25:00,142.11,142.23,142.09,142.15,6845.0,117.1862,117.2851,117.1697,117.2192,6845.0
2016-07-12 11:30:00,142.14,142.3,142.13,142.27,5528.0,117.2109,117.3429,117.2027,117.3181,5528.0
2016-07-12 11:35:00,142.23,142.38,142.21,142.34,12970.0,117.2851,117.4088,117.2686,117.3758,12970.0
2016-07-12 11:40:00,142.35,142.38,142.07,142.07,18158.0,117.3841,117.4088,117.1532,117.1532,18158.0
2016-07-12 11:45:00,142.05,142.08,142.02,142.07,5913.0,117.1367,117.1614,117.112,117.1532,5913.0
2016-07-12 11:50:00,142.06,142.09,141.98,142.0,9152.0,117.145,117.1697,117.079,117.0955,9152.0
2016-07-12 11:55:00,142.03,142.08,142.01,142.04,13901.0,117.1202,117.1614,117.1037,117.1285,13901.0
2016-07-12 12:00:00,142.04,142.06,141.97,142.04,16062.0,117.1285,117.145,117.0707,117.1285,16062.0
2016-07-12 12:05:00,142.05,142.11,142.02,142.11,5605.0,117.1367,117.1862,117.112,117.1862,5605.0
2016-07-12 12:10:00,142.13,142.13,142.03,142.03,14812.0,117.2027,117.2027,117.1202,117.1202,14812.0
2016-07-12 12:15:00,142.03,142.14,141.99,142.05,15072.0,117.1202,117.2109,117.0872,117.1367,15072.0
2016-07-12 12:20:00,142.05,142.07,141.97,142.0,35075.0,117.1367,117.1532,117.0707,117.0955,35075.0
2016-07-12 12:25:00,141.96,142.08,141.96,142.03,15192.0,117.0625,117.1614,117.0625,117.1202,15192.0
2016-07-12 12:30:00,142.03,142.13,142.03,142.1,4422.0,117.1202,117.2027,117.1202,117.1779,4422.0
2016-07-12 12:35:00,142.07,142.08,141.98,142.06,7262.0,117.1532,117.1614,117.079,117.145,7262.0
2016-07-12 12:40:00,142.05,142.08,141.88,141.89,14445.0,117.1367,117.1614,116.9965,117.0048,14445.0
2016-07-12 12:45:00,141.88,142.0,141.88,141.96,6784.0,116.9965,117.0955,116.9965,117.0625,6784.0
2016-07-12 12:50:00,141.98,142.09,141.97,142.04,10375.0,117.079,117.1697,117.0707,117.1285,10375.0
2016-07-12 12:55:00,142.02,142.04,141.96,141.99,13076.0,117.112,117.1285,117.0625,117.0872,13076.0
2016-07-12 13:00:00,142.0,142.01,141.89,141.89,12983.0,117.0955,117.1037,117.0048,117.0048,12983.0
2016-07-12 13:05:00,141.88,141.96,141.87,141.94,18052.0,116.9965,117.0625,116.9883,117.046,18052.0
2016-07-12 13:10:00,141.93,142.03,141.9,142.03,6206.0,117.0378,117.1202,117.013,117.1202,6206.0
2016-07-12 13:15:00,142.03,142.05,141.97,142.05,14369.0,117.1202,117.1367,117.0707,117.1367,14369.0
2016-07-12 13:20:00,142.06,142.06,141.97,142.0,9338.0,117.145,117.145,117.0707,117.0955,9338.0
2016-07-12 13:25:00,142.0,142.14,142.0,142.13,11164.0,117.0955,117.2109,117.0955,117.2027,11164.0
2016-07-12 13:30:00,142.14,142.19,141.91,141.94,57322.0,117.2109,117.2522,117.0213,117.046,57322.0
2016-07-12 13:35:00,141.95,142.04,141.91,142.03,12583.0,117.0542,117.1285,117.0213,117.1202,12583.0
2016-07-12 13:40:00,142.04,142.15,142.04,142.08,5802.0,117.1285,117.2192,117.1285,117.1614,5802.0
2016-07-12 13:45:00,142.09,142.11,141.98,141.99,9192.0,117.1697,117.1862,117.079,117.0872,9192.0
2016-07-12 13:50:00,142.0,142.01,141.91,141.93,7798.0,117.0955,117.1037,117.0213,117.0378,7798.0
2016-07-12 13:55:00,141.94,141.94,141.76,141.82,13093.0,117.046,117.046,116.8976,116.947,13093.0
2016-07-12 14:00:00,141.82,141.91,141.81,141.88,7917.0,116.947,117.0213,116.9388,116.9965,7917.0
2016-07-12 14:05:00,141.88,141.95,141.87,141.94,7046.0,116.9965,117.0542,116.9883,117.046,7046.0
2016-07-12 14:10:00,141.96,142.0,141.89,141.89,6154.0,117.0625,117.0955,117.0048,117.0048,6154.0
2016-07-12 14:15:00,141.91,142.05,141.91,141.99,4500.0,117.0213,117.1367,117.0213,117.0872,4500.0
2016-07-12 14:20:00,141.97,141.99,141.92,141.97,7059.0,117.0707,117.0872,117.0295,117.0707,7059.0
2016-07-12 14:25:00,141.98,142.04,141.92,141.96,6241.0,117.079,117.1285,117.0295,117.0625,6241.0
2016-07-12 14:30:00,141.92,142.02,141.92,141.95,5447.0,117.0295,117.112,117.0295,117.0542,5447.0
2016-07-12 14:35:00,141.95,142.0,141.92,142.0,2050.0,117.0542,117.0955,117.0295,117.0955,2050.0
2016-07-12 14:40:00,141.98,142.09,141.98,142.06,5267.0,117.079,117.1697,117.079,117.145,5267.0
2016-07-12 14:45:00,142.05,142.08,141.97,141.99,5130.0,117.1367,117.1614,117.0707,117.0872,5130.0
2016-07-12 14:50:00,142.0,142.07,141.92,141.94,7438.0,117.0955,117.1532,117.0295,117.046,7438.0
2016-07-12 14:55:00,141.91,141.93,141.8,141.88,6841.0,117.0213,117.0378,116.9306,116.9965,6841.0
2016-07-12 15:00:00,141.93,142.0,141.74,141.77,232621.0,117.0378,117.0955,116.8811,116.9058,232621.0
2016-07-12 15:05:00,141.76,141.88,141.74,141.8,11107.0,116.8976,116.9965,116.8811,116.9306,11107.0
2016-07-12 15:10:00,141.78,141.84,141.74,141.81,11655.0,116.9141,116.9635,116.8811,116.9388,11655.0
2016-07-12 15:15:00,141.78,141.81,141.72,141.75,12403.0,116.9141,116.9388,116.8646,116.8893,12403.0
2016-07-12 15:20:00,141.74,141.82,141.74,141.79,13405.0,116.8811,116.947,116.8811,116.9223,13405.0
2016-07-12 15:25:00,141.81,141.82,141.64,141.66,22028.0,116.9388,116.947,116.7986,116.8151,22028.0
2016-07-12 15:30:00,141.64,141.65,141.57,141.61,27361.0,116.7986,116.8069,116.7409,116.7739,27361.0
2016-07-12 15:35:00,141.62,141.68,141.59,141.62,24443.0,116.7821,116.8316,116.7574,116.7821,24443.0
2016-07-12 15:40:00,141.61,141.62,141.49,141.5,21901.0,116.7739,116.7821,116.6749,116.6832,21901.0
2016-07-12 15:45:00,141.48,141.61,141.44,141.6,45271.0,116.6667,116.7739,116.6337,116.7656,45271.0
2016-07-12 15:50:00,141.59,141.61,141.51,141.56,40091.0,116.7574,116.7739,116.6914,116.7326,40091.0
2016-07-12 15:55:00,141.57,141.69,141.49,141.53,92322.0,116.7409,116.8398,116.6749,116.7079,92322.0
2016-07-13 09:30:00,141.7,142.16,141.7,142.06,17829.0,116.8481,117.2274,116.8481,117.145,17829.0
2016-07-13 09:35:00,142.05,142.3,141.78,141.78,35201.0,117.1367,117.3429,116.9141,116.9141,35201.0
2016-07-13 09:40:00,141.84,142.21,141.84,142.07,121015.0,116.9635,117.2686,116.9635,117.1532,121015.0
2016-07-13 09:45:00,142.14,142.16,141.94,141.94,14705.0,117.2109,117.2274,117.046,117.046,14705.0
2016-07-13 09:50:00,141.99,142.14,141.96,142.07,4734.0,117.0872,117.2109,117.0625,117.1532,4734.0
2016-07-13 09:55:00,142.1,142.1,141.68,141.89,9369.0,117.1779,117.1779,116.8316,117.0048,9369.0
2016-07-13 10:00:00,141.87,142.06,141.78,142.0,23832.0,116.9883,117.145,116.9141,117.0955,23832.0
2016-07-13 10:05:00,142.04,142.14,142.04,142.13,7867.0,117.1285,117.2109,117.1285,117.2027,7867.0
2016-07-13 10:10:00,142.14,142.15,141.98,142.01,13877.0,117.2109,117.2192,117.079,117.1037,13877.0
2016-07-13 10:15:00,142.06,142.24,142.06,142.14,7705.0,117.145,117.2934,117.145,117.2109,7705.0
2016-07-13 10:20:00,142.1,142.23,142.1,142.23,7624.0,117.1779,117.2851,117.1779,117.2851,7624.0
2016-07-13 10:25:00,142.23,142.23,142.08,142.16,7379.0,117.2851,117.2851,117.1614,117.2274,7379.0
2016-07-13 10:30:00,142.16,142.34,142.08,142.27,15749.0,117.2274,117.3758,117.1614,117.3181,15749.0
2016-07-13 10:35:00,142.33,142.38,142.2,142.26,10234.0,117.3676,117.4088,117.2604,117.3099,10234.0
2016-07-13 10:40:00,142.23,142.38,142.23,142.34,10691.0,117.2851,117.4088,117.2851,117.3758,10691.0
2016-07-13 10:45:00,142.37,142.37,142.25,142.34,6045.0,117.4006,117.4006,117.3016,117.3758,6045.0
2016-07-13 10:50:00,142.34,142.38,142.23,142.26,12378.0,117.3758,117.4088,117.2851,117.3099,12378.0
2016-07-13 10:55:00,142.19,142.38,142.19,142.37,6070.0,117.2522,117.4088,117.2522,117.4006,6070.0
2016-07-13 11:00:00,142.33,142.42,142.31,142.4,8811.0,117.3676,117.4418,117.3511,117.4253,8811.0
2016-07-13 11:05:00,142.36,142.36,142.14,142.28,6101.0,117.3923,117.3923,117.2109,117.3264,6101.0
2016-07-13 11:10:00,142.28,142.28,142.06,142.18,8189.0,117.3264,117.3264,117.145,117.2439,8189.0
2016-07-13 11:15:00,142.15,142.15,142.01,142.1,5518.0,117.2192,117.2192,117.1037,117.1779,5518.0
2016-07-13 11:20:00,142.06,142.13,141.95,141.95,5045.0,117.145,117.2027,117.0542,117.0542,5045.0
2016-07-13 11:25:00,141.99,142.12,141.85,141.88,4996.0,117.0872,117.1944,116.9718,116.9965,4996.0
2016-07-13 11:30:00,141.85,141.91,141.75,141.75,4550.0,116.9718,117.0213,116.8893,116.8893,4550.0
2016-07-13 11:35:00,141.7,141.72,141.57,141.58,6681.0,116.8481,116.8646,116.7409,116.7491,6681.0
2016-07-13 11:40:00,141.58,141.72,141.5,141.5,9485.0,116.7491,116.8646,116.6832,116.6832,9485.0
2016-07-13 11:45:00,141.47,141.57,141.43,141.46,4940.0,116.6584,116.7409,116.6254,116.6502,4940.0
2016-07-13 11:50:00,141.47,141.57,141.45,141.55,5800.0,116.6584,116.7409,116.6419,116.7244,5800.0
2016-07-13 11:55:00,141.54,141.62,141.52,141.62,4611.0,116.7162,116.7821,116.6997,116.7821,4611.0
2016-07-13 12:00:00,141.6,141.6,141.55,141.56,4300.0,116.7656,116.7656,116.7244,116.7326,4300.0
2016-07-13 12:05:00,141.6,141.69,141.6,141.69,950.0,116.7656,116.8398,116.7656,116.8398,950.0
2016-07-13 12:10:00,141.64,141.66,141.53,141.53,10520.0,116.7986,116.8151,116.7079,116.7079,10520.0
2016-07-13 12:15:00,141.53,141.61,141.53,141.61,5907.0,116.7079,116.7739,116.7079,116.7739,5907.0
2016-07-13 12:20:00,141.61,141.78,141.59,141.78,2720.0,116.7739,116.9141,116.7574,116.9141,2720.0
2016-07-13 12:25:00,141.76,141.76,141.56,141.58,4931.0,116.8976,116.8976,116.7326,116.7491,4931.0
2016-07-13 12:30:00,141.59,141.62,141.52,141.56,3165.0,116.7574,116.7821,116.6997,116.7326,3165.0
2016-07-13 12:35:00,141.59,141.6,141.51,141.58,4723.0,116.7574,116.7656,116.6914,116.7491,4723.0
2016-07-13 12:40:00,141.68,141.72,141.68,141.72,400.0,116.8316,116.8646,116.8316,116.8646,400.0
2016-07-13 12:45:00,141.78,141.82,141.65,141.7,4017.0,116.9141,116.947,116.8069,116.8481,4017.0
2016-07-13 12:50:00,141.7,141.76,141.64,141.7,5353.0,116.8481,116.8976,116.7986,116.8481,5353.0
2016-07-13 12:55:00,141.73,141.81,141.69,141.73,4015.0,116.8728,116.9388,116.8398,116.8728,4015.0
2016-07-13 13:00:00,141.74,141.86,141.73,141.85,2172.0,116.8811,116.98,116.8728,116.9718,2172.0
2016-07-13 13:05:00,141.8,141.81,141.73,141.75,3540.0,116.9306,116.9388,116.8728,116.8893,3540.0
2016-07-13 13:10:00,141.77,141.84,141.76,141.84,1946.0,116.9058,116.9635,116.8976,116.9635,1946.0
2016-07-13 13:15:00,141.84,141.85,141.73,141.75,3563.0,116.9635,116.9718,116.8728,116.8893,3563.0
2016-07-13 13:20:00,141.75,141.77,141.58,141.58,4250.0,116.8893,116.9058,116.7491,116.7491,4250.0
2016-07-13 13:25:00,141.57,141.63,141.55,141.58,3539.0,116.7409,116.7904,116.7244,116.7491,3539.0
2016-07-13 13:30:00,141.58,141.59,141.47,141.49,7642.0,116.7491,116.7574,116.6584,116.6749,7642.0
2016-07-13 13:35:00,141.51,141.58,141.5,141.57,985.0,116.6914,116.7491,116.6832,116.7409,985.0
2016-07-13 13:40:00,141.63,141.72,141.63,141.65,6517.0,116.7904,116.8646,116.7904,116.8069,6517.0
2016-07-13 13:45:00,141.66,141.72,141.59,141.6,9061.0,116.8151,116.8646,116.7574,116.7656,9061.0
2016-07-13 13:50:00,141.64,141.65,141.41,141.48,6058.0,116.7986,116.8069,116.609,116.6667,6058.0
2016-07-13 13:55:00,141.47,141.53,141.45,141.51,5244.0,116.6584,116.7079,116.6419,116.6914,5244.0
2016-07-13 14:00:00,141.52,141.6,141.51,141.56,8019.0,116.6997,116.7656,116.6914,116.7326,8019.0
2016-07-13 14:05:00,141.58,141.72,141.54,141.66,3095.0,116.7491,116.8646,116.7162,116.8151,3095.0
2016-07-13 14:10:00,141.72,141.79,141.66,141.66,2371.0,116.8646,116.9223,116.8151,116.8151,2371.0
2016-07-13 14:15:00,141.64,141.71,141.61,141.64,8505.0,116.7986,116.8563,116.7739,116.7986,8505.0
2016-07-13 14:20:00,141.69,141.72,141.56,141.56,5096.0,116.8398,116.8646,116.7326,116.7326,5096.0
2016-07-13 14:25:00,141.57,141.66,141.57,141.66,4943.0,116.7409,116.8151,116.7409,116.8151,4943.0
2016-07-13 14:30:00,141.71,141.71,141.57,141.61,3886.0,116.8563,116.8563,116.7409,116.7739,3886.0
2016-07-13 14:35:00,141.59,141.62,141.52,141.53,5930.0,116.7574,116.7821,116.6997,116.7079,5930.0
2016-07-13 14:40:00,141.5,141.55,141.48,141.55,2129.0,116.6832,116.7244,116.6667,116.7244,2129.0
2016-07-13 14:45:00,141.56,141.61,141.47,141.6,8581.0,116.7326,116.7739,116.6584,116.7656,8581.0
2016-07-13 14:50:00,141.59,141.6,141.5,141.54,4596.0,116.7574,116.7656,116.6832,116.7162,4596.0
2016-07-13 14:55:00,141.52,141.58,141.49,141.52,4512.0,116.6997,116.7491,116.6749,116.6997,4512.0
2016-07-13 15:00:00,141.53,141.68,141.51,141.68,3873.0,116.7079,116.8316,116.6914,116.8316,3873.0
2016-07-13 15:05:00,141.68,141.7,141.59,141.62,6621.0,116.8316,116.8481,116.7574,116.7821,6621.0
2016-07-13 15:10:00,141.63,141.65,141.51,141.54,6357.0,116.7904,116.8069,116.6914,116.7162,6357.0
2016-07-13 15:15:00,141.56,141.61,141.54,141.6,4845.0,116.7326,116.7739,116.7162,116.7656,4845.0
2016-07-13 15:20:00,141.6,141.63,141.51,141.58,7125.0,116.7656,116.7904,116.6914,116.7491,7125.0
2016-07-13 15:25:00,141.58,141.66,141.55,141.61,6890.0,116.7491,116.8151,116.7244,116.7739,6890.0
2016-07-13 15:30:00,141.58,141.65,141.5,141.62,7933.0,116.7491,116.8069,116.6832,116.7821,7933.0
2016-07-13 15:35:00,141.62,141.65,141.58,141.61,8599.0,116.7821,116.8069,116.7491,116.7739,8599.0
2016-07-13 15:40:00,141.61,141.68,141.6,141.65,13874.0,116.7739,116.8316,116.7656,116.8069,13874.0
2016-07-13 15:45:00,141.66,141.76,141.66,141.73,14366.0,116.8151,116.8976,116.8151,116.8728,14366.0
2016-07-13 15:50:00,141.72,141.74,141.65,141.65,11761.0,116.8646,116.8811,116.8069,116.8069,11761.0
2016-07-13 15:55:00,141.66,141.79,141.64,141.69,102200.0,116.8151,116.9223,116.7986,116.8398,102200.0
2016-07-14 09:30:00,142.81,142.81,142.28,142.78,26312.0,117.7634,117.7634,117.3264,117.7387,26312.0
2016-07-14 09:35:00,142.78,143.2,142.69,142.98,37004.0,117.7387,118.085,117.6645,117.9036,37004.0
2016-07-14 09:40:00,142.93,142.98,142.5,142.5,9541.0,117.8624,117.9036,117.5078,117.5078,9541.0
2016-07-14 09:45:00,142.44,142.68,142.4,142.4,6316.0,117.4583,117.6562,117.4253,117.4253,6316.0
2016-07-14 09:50:00,142.35,142.73,142.35,142.59,13067.0,117.3841,117.6974,117.3841,117.582,13067.0
2016-07-14 09:55:00,142.54,142.74,142.51,142.57,6740.0,117.5408,117.7057,117.516,117.5655,6740.0
2016-07-14 10:00:00,142.59,142.72,142.57,142.72,3650.0,117.582,117.6892,117.5655,117.6892,3650.0
2016-07-14 10:05:00,142.66,142.91,142.64,142.9,9975.0,117.6397,117.8459,117.6232,117.8376,9975.0
2016-07-14 10:10:00,142.91,142.96,142.67,142.88,27792.0,117.8459,117.8871,117.648,117.8211,27792.0
2016-07-14 10:15:00,142.92,142.99,142.68,142.86,19449.0,117.8541,117.9118,117.6562,117.8046,19449.0
2016-07-14 10:20:00,142.77,143.01,142.77,143.01,7943.0,117.7304,117.9283,117.7304,117.9283,7943.0
2016-07-14 10:25:00,143.01,143.01,142.85,142.85,6733.0,117.9283,117.9283,117.7964,117.7964,6733.0
2016-07-14 10:30:00,142.84,142.89,142.66,142.74,7568.0,117.7882,117.8294,117.6397,117.7057,7568.0
2016-07-14 10:35:00,142.7,142.78,142.51,142.59,15106.0,117.6727,117.7387,117.516,117.582,15106.0
2016-07-14 10:40:00,142.59,142.64,142.22,142.36,33748.0,117.582,117.6232,117.2769,117.3923,33748.0
2016-07-14 10:45:00,142.41,142.41,142.24,142.3,4365.0,117.4336,117.4336,117.2934,117.3429,4365.0
2016-07-14 10:50:00,142.3,142.43,142.24,142.33,6600.0,117.3429,117.4501,117.2934,117.3676,6600.0
2016-07-14 10:55:00,142.31,142.5,142.31,142.5,4938.0,117.3511,117.5078,117.3511,117.5078,4938.0
2016-07-14 11:00:00,142.41,142.5,142.33,142.5,8390.0,117.4336,117.5078,117.3676,117.5078,8390.0
2016-07-14 11:05:00,142.5,142.5,142.39,142.46,8354.0,117.5078,117.5078,117.4171,117.4748,8354.0
2016-07-14 11:10:00,142.49,142.5,142.39,142.41,54474.0,117.4995,117.5078,117.4171,117.4336,54474.0
2016-07-14 11:15:00,142.44,142.45,142.16,142.23,5636.0,117.4583,117.4666,117.2274,117.2851,5636.0
2016-07-14 11:20:00,142.18,142.32,142.05,142.05,3525.0,117.2439,117.3594,117.1367,117.1367,3525.0
2016-07-14 11:25:00,142.11,142.26,142.11,142.16,4114.0,117.1862,117.3099,117.1862,117.2274,4114.0
2016-07-14 11:30:00,142.18,142.27,142.13,142.13,3294.0,117.2439,117.3181,117.2027,117.2027,3294.0
2016-07-14 11:35:00,142.1,142.28,142.1,142.28,6100.0,117.1779,117.3264,117.1779,117.3264,6100.0
2016-07-14 11:40:00,142.24,142.3,142.19,142.29,3866.0,117.2934,117.3429,117.2522,117.3346,3866.0
2016-07-14 11:45:00,142.23,142.39,142.2,142.29,2975.0,117.2851,117.4171,117.2604,117.3346,2975.0
2016-07-14 11:50:00,142.23,142.38,142.23,142.28,3703.0,117.2851,117.4088,117.2851,117.3264,3703.0
2016-07-14 11:55:00,142.32,142.35,142.18,142.28,2291.0,117.3594,117.3841,117.2439,117.3264,2291.0
2016-07-14 12:00:00,142.24,142.34,142.23,142.31,3607.0,117.2934,117.3758,117.2851,117.3511,3607.0
2016-07-14 12:05:00,142.26,142.4,142.18,142.38,5314.0,117.3099,117.4253,117.2439,117.4088,5314.0
2016-07-14 12:10:00,142.4,142.44,142.34,142.38,6475.0,117.4253,117.4583,117.3758,117.4088,6475.0
2016-07-14 12:15:00,142.36,142.41,142.35,142.4,4444.0,117.3923,117.4336,117.3841,117.4253,4444.0
2016-07-14 12:20:00,142.38,142.45,142.37,142.41,12530.0,117.4088,117.4666,117.4006,117.4336,12530.0
2016-07-14 12:25:00,142.36,142.43,142.35,142.43,3714.0,117.3923,117.4501,117.3841,117.4501,3714.0
2016-07-14 12:30:00,142.43,142.46,142.4,142.42,3635.0,117.4501,117.4748,117.4253,117.4418,3635.0
2016-07-14 12:35:00,142.4,142.49,142.4,142.43,1782.0,117.4253,117.4995,117.4253,117.4501,1782.0
2016-07-14 12:40:00,142.44,142.48,142.38,142.39,3809.0,117.4583,117.4913,117.4088,117.4171,3809.0
2016-07-14 12:45:00,142.37,142.47,142.33,142.46,6263.0,117.4006,117.483,117.3676,117.4748,6263.0
2016-07-14 12:50:00,142.48,142.5,142.42,142.46,5563.0,117.4913,117.5078,117.4418,117.4748,5563.0
2016-07-14 12:55:00,142.45,142.45,142.34,142.36,3200.0,117.4666,117.4666,117.3758,117.3923,3200.0
2016-07-14 13:00:00,142.39,142.41,142.33,142.38,5984.0,117.4171,117.4336,117.3676,117.4088,5984.0
2016-07-14 13:05:00,142.34,142.41,142.34,142.39,4800.0,117.3758,117.4336,117.3758,117.4171,4800.0
2016-07-14 13:10:00,142.4,142.46,142.35,142.35,9114.0,117.4253,117.4748,117.3841,117.3841,9114.0
2016-07-14 13:15:00,142.34,142.35,142.26,142.32,3350.0,117.3758,117.3841,117.3099,117.3594,3350.0
2016-07-14 13:20:00,142.34,142.38,142.29,142.36,14967.0,117.3758,117.4088,117.3346,117.3923,14967.0
2016-07-14 13:25:00,142.31,142.33,142.1,142.12,9460.0,117.3511,117.3676,117.1779,117.1944,9460.0
2016-07-14 13:30:00,142.14,142.18,142.12,142.15,7264.0,117.2109,117.2439,117.1944,117.2192,7264.0
2016-07-14 13:35:00,142.14,142.18,142.07,142.18,3096.0,117.2109,117.2439,117.1532,117.2439,3096.0
2016-07-14 13:40:00,142.15,142.22,142.15,142.21,3369.0,117.2192,117.2769,117.2192,117.2686,3369.0
2016-07-14 13:45:00,142.18,142.27,142.16,142.24,9196.0,117.2439,117.3181,117.2274,117.2934,9196.0
2016-07-14 13:50:00,142.21,142.24,142.19,142.21,3800.0,117.2686,117.2934,117.2522,117.2686,3800.0
2016-07-14 13:55:00,142.12,142.16,142.05,142.13,5427.0,117.1944,117.2274,117.1367,117.2027,5427.0
2016-07-14 14:00:00,142.16,142.26,142.13,142.26,8600.0,117.2274,117.3099,117.2027,117.3099,8600.0
2016-07-14 14:05:00,142.23,142.3,142.16,142.27,6172.0,117.2851,117.3429,117.2274,117.3181,6172.0
2016-07-14 14:10:00,142.33,142.45,142.33,142.36,31758.0,117.3676,117.4666,117.3676,117.3923,31758.0
2016-07-14 14:15:00,142.38,142.49,142.37,142.39,6881.0,117.4088,117.4995,117.4006,117.4171,6881.0
2016-07-14 14:20:00,142.4,142.46,142.33,142.45,2270.0,117.4253,117.4748,117.3676,117.4666,2270.0
2016-07-14 14:25:00,142.46,142.5,142.43,142.49,5310.0,117.4748,117.5078,117.4501,117.4995,5310.0
2016-07-14 14:30:00,142.46,142.5,142.42,142.42,5227.0,117.4748,117.5078,117.4418,117.4418,5227.0
2016-07-14 14:35:00,142.4,142.49,142.38,142.48,4601.0,117.4253,117.4995,117.4088,117.4913,4601.0
2016-07-14 14:40:00,142.49,142.63,142.45,142.59,18147.0,117.4995,117.615,117.4666,117.582,18147.0
2016-07-14 14:45:00,142.59,142.6,142.48,142.56,8103.0,117.582,117.5902,117.4913,117.5573,8103.0
2016-07-14 14:50:00,142.55,142.57,142.46,142.46,11506.0,117.549,117.5655,117.4748,117.4748,11506.0
2016-07-14 14:55:00,142.5,142.56,142.46,142.5,9388.0,117.5078,117.5573,117.4748,117.5078,9388.0
2016-07-14 15:00:00,142.47,142.6,142.47,142.59,11809.0,117.483,117.5902,117.483,117.582,11809.0
2016-07-14 15:05:00,142.62,142.87,142.6,142.82,11618.0,117.6067,117.8129,117.5902,117.7717,11618.0
2016-07-14 15:10:00,142.85,142.85,142.75,142.79,13387.0,117.7964,117.7964,117.7139,117.7469,13387.0
2016-07-14 15:15:00,142.81,142.83,142.77,142.82,8229.0,117.7634,117.7799,117.7304,117.7717,8229.0
2016-07-14 15:20:00,142.81,142.87,142.77,142.82,18653.0,117.7634,117.8129,117.7304,117.7717,18653.0
2016-07-14 15:25:00,142.82,142.88,142.78,142.85,11342.0,117.7717,117.8211,117.7387,117.7964,11342.0
2016-07-14 15:30:00,142.87,142.96,142.86,142.88,22860.0,117.8129,117.8871,117.8046,117.8211,22860.0
2016-07-14 15:35:00,142.88,142.92,142.78,142.78,30849.0,117.8211,117.8541,117.7387,117.7387,30849.0
2016-07-14 15:40:00,142.78,142.81,142.7,142.7,28376.0,117.7387,117.7634,117.6727,117.6727,28376.0
2016-07-14 15:45:00,142.7,142.8,142.69,142.79,28950.0,117.6727,117.7552,117.6645,117.7469,28950.0
2016-07-14 15:50:00,142.8,142.81,142.64,142.66,24480.0,117.7552,117.7634,117.6232,117.6397,24480.0
2016-07-14 15:55:00,142.67,142.69,142.54,142.56,51992.0,117.648,117.6645,117.5408,117.5573,51992.0
2016-07-15 09:30:00,142.91,143.0,142.52,142.82,87053.0,117.8459,117.9201,117.5243,117.7717,87053.0
2016-07-15 09:35:00,142.89,142.89,142.71,142.74,3032.0,117.8294,117.8294,117.681,117.7057,3032.0
2016-07-15 09:40:00,142.74,142.84,142.5,142.5,12010.0,117.7057,117.7882,117.5078,117.5078,12010.0
2016-07-15 09:45:00,142.58,142.63,142.5,142.62,10736.0,117.5738,117.615,117.5078,117.6067,10736.0
2016-07-15 09:50:00,142.62,142.87,142.55,142.75,10240.0,117.6067,117.8129,117.549,117.7139,10240.0
2016-07-15 09:55:00,142.71,142.91,142.54,142.86,12302.0,117.681,117.8459,117.5408,117.8046,12302.0
2016-07-15 10:00:00,142.85,142.85,142.5,142.67,15019.0,117.7964,117.7964,117.5078,117.648,15019.0
2016-07-15 10:05:00,142.59,142.73,142.54,142.64,8314.0,117.582,117.6974,117.5408,117.6232,8314.0
2016-07-15 10:10:00,142.63,142.78,142.44,142.47,10592.0,117.615,117.7387,117.4583,117.483,10592.0
2016-07-15 10:15:00,142.5,142.62,142.48,142.5,6057.0,117.5078,117.6067,117.4913,117.5078,6057.0
2016-07-15 10:20:00,142.55,142.56,142.47,142.47,1760.0,117.549,117.5573,117.483,117.483,1760.0
2016-07-15 10:25:00,142.54,142.67,142.47,142.5,5962.0,117.5408,117.648,117.483,117.5078,5962.0
2016-07-15 10:30:00,142.53,142.8,142.53,142.75,6437.0,117.5325,117.7552,117.5325,117.7139,6437.0
2016-07-15 10:35:00,142.74,142.77,142.67,142.74,4601.0,117.7057,117.7304,117.648,117.7057,4601.0
2016-07-15 10:40:00,142.72,142.73,142.55,142.57,5826.0,117.6892,117.6974,117.549,117.5655,5826.0
2016-07-15 10:45:00,142.57,142.82,142.56,142.69,8914.0,117.5655,117.7717,117.5573,117.6645,8914.0
2016-07-15 10:50:00,142.7,142.71,142.61,142.68,5522.0,117.6727,117.681,117.5985,117.6562,5522.0
2016-07-15 10:55:00,142.64,142.66,142.55,142.66,3300.0,117.6232,117.6397,117.549,117.6397,3300.0
2016-07-15 11:00:00,142.66,142.66,142.44,142.44,6026.0,117.6397,117.6397,117.4583,117.4583,6026.0
2016-07-15 11:05:00,142.44,142.46,142.31,142.45,10330.0,117.4583,117.4748,117.3511,117.4666,10330.0
2016-07-15 11:10:00,142.39,142.47,142.37,142.44,4743.0,117.4171,117.483,117.4006,117.4583,4743.0
2016-07-15 11:15:00,142.35,142.52,142.35,142.46,4792.0,117.3841,117.5243,117.3841,117.4748,4792.0
2016-07-15 11:20:00,142.48,142.49,142.37,142.44,8534.0,117.4913,117.4995,117.4006,117.4583,8534.0
2016-07-15 11:25:00,142.44,142.48,142.2,142.26,9129.0,117.4583,117.4913,117.2604,117.3099,9129.0
2016-07-15 11:30:00,142.3,142.44,142.3,142.38,4607.0,117.3429,117.4583,117.3429,117.4088,4607.0
2016-07-15 11:35:00,142.43,142.44,142.33,142.34,900.0,117.4501,117.4583,117.3676,117.3758,900.0
2016-07-15 11:40:00,142.28,142.39,142.27,142.31,5606.0,117.3264,117.4171,117.3181,117.3511,5606.0
2016-07-15 11:45:00,142.31,142.33,142.22,142.29,3515.0,117.3511,117.3676,117.2769,117.3346,3515.0
2016-07-15 11:50:00,142.28,142.43,142.23,142.43,4042.0,117.3264,117.4501,117.2851,117.4501,4042.0
2016-07-15 11:55:00,142.44,142.44,142.29,142.32,3700.0,117.4583,117.4583,117.3346,117.3594,3700.0
2016-07-15 12:00:00,142.38,142.47,142.33,142.38,7708.0,117.4088,117.483,117.3676,117.4088,7708.0
2016-07-15 12:05:00,142.4,142.49,142.37,142.46,3205.0,117.4253,117.4995,117.4006,117.4748,3205.0
2016-07-15 12:10:00,142.46,142.47,142.35,142.36,10087.0,117.4748,117.483,117.3841,117.3923,10087.0
2016-07-15 12:15:00,142.4,142.44,142.34,142.44,2651.0,117.4253,117.4583,117.3758,117.4583,2651.0
2016-07-15 12:20:00,142.46,142.46,142.3,142.4,9704.0,117.4748,117.4748,117.3429,117.4253,9704.0
2016-07-15 12:25:00,142.38,142.41,142.31,142.33,8138.0,117.4088,117.4336,117.3511,117.3676,8138.0
2016-07-15 12:30:00,142.34,142.35,142.25,142.27,2662.0,117.3758,117.3841,117.3016,117.3181,2662.0
2016-07-15 12:35:00,142.25,142.33,142.2,142.22,9322.0,117.3016,117.3676,117.2604,117.2769,9322.0
2016-07-15 12:40:00,142.19,142.34,142.19,142.26,6231.0,117.2522,117.3758,117.2522,117.3099,6231.0
2016-07-15 12:45:00,142.28,142.31,142.2,142.3,3740.0,117.3264,117.3511,117.2604,117.3429,3740.0
2016-07-15 12:50:00,142.31,142.34,142.18,142.28,3171.0,117.3511,117.3758,117.2439,117.3264,3171.0
2016-07-15 12:55:00,142.3,142.3,142.2,142.27,4504.0,117.3429,117.3429,117.2604,117.3181,4504.0
2016-07-15 13:00:00,142.28,142.34,142.27,142.31,4603.0,117.3264,117.3758,117.3181,117.3511,4603.0
2016-07-15 13:05:00,142.32,142.35,142.26,142.3,3204.0,117.3594,117.3841,117.3099,117.3429,3204.0
2016-07-15 13:10:00,142.35,142.4,142.27,142.34,17276.0,117.3841,117.4253,117.3181,117.3758,17276.0
2016-07-15 13:15:00,142.34,142.39,142.32,142.37,5912.0,117.3758,117.4171,117.3594,117.4006,5912.0
2016-07-15 13:20:00,142.35,142.36,142.24,142.28,25967.0,117.3841,117.3923,117.2934,117.3264,25967.0
2016-07-15 13:25:00,142.27,142.3,142.22,142.25,10409.0,117.3181,117.3429,117.2769,117.3016,10409.0
2016-07-15 13:30:00,142.29,142.31,142.26,142.31,12926.0,117.3346,117.3511,117.3099,117.3511,12926.0
2016-07-15 13:35:00,142.29,142.33,142.28,142.31,10785.0,117.3346,117.3676,117.3264,117.3511,10785.0
2016-07-15 13:40:00,142.32,142.44,142.3,142.42,15467.0,117.3594,117.4583,117.3429,117.4418,15467.0
2016-07-15 13:45:00,142.42,142.46,142.41,142.43,5077.0,117.4418,117.4748,117.4336,117.4501,5077.0
2016-07-15 13:50:00,142.43,142.52,142.41,142.49,4600.0,117.4501,117.5243,117.4336,117.4995,4600.0
2016-07-15 13:55:00,142.5,142.51,142.4,142.48,3295.0,117.5078,117.516,117.4253,117.4913,3295.0
2016-07-15 14:00:00,142.48,142.55,142.48,142.5,7515.0,117.4913,117.549,117.4913,117.5078,7515.0
2016-07-15 14:05:00,142.49,142.51,142.31,142.36,35717.0,117.4995,117.516,117.3511,117.3923,35717.0
2016-07-15 14:10:00,142.31,142.46,142.29,142.29,15072.0,117.3511,117.4748,117.3346,117.3346,15072.0
2016-07-15 14:15:00,142.29,142.32,142.23,142.27,8283.0,117.3346,117.3594,117.2851,117.3181,8283.0
2016-07-15 14:20:00,142.27,142.27,142.17,142.18,8463.0,117.3181,117.3181,117.2357,117.2439,8463.0
2016-07-15 14:25:00,142.2,142.24,142.11,142.17,16991.0,117.2604,117.2934,117.1862,117.2357,16991.0
2016-07-15 14:30:00,142.17,142.21,142.15,142.17,14338.0,117.2357,117.2686,117.2192,117.2357,14338.0
2016-07-15 14:35:00,142.14,142.17,142.05,142.12,29642.0,117.2109,117.2357,117.1367,117.1944,29642.0
2016-07-15 14:40:00,142.12,142.13,142.08,142.13,6614.0,117.1944,117.2027,117.1614,117.2027,6614.0
2016-07-15 14:45:00,142.12,142.39,142.11,142.22,15428.0,117.1944,117.4171,117.1862,117.2769,15428.0
2016-07-15 14:50:00,142.25,142.28,142.21,142.22,8213.0,117.3016,117.3264,117.2686,117.2769,8213.0
2016-07-15 14:55:00,142.21,142.24,142.17,142.21,11121.0,117.2686,117.2934,117.2357,117.2686,11121.0
2016-07-15 15:00:00,142.21,142.23,142.13,142.14,8978.0,117.2686,117.2851,117.2027,117.2109,8978.0
2016-07-15 15:05:00,142.14,142.15,142.08,142.13,11571.0,117.2109,117.2192,117.1614,117.2027,11571.0
2016-07-15 15:10:00,142.11,142.15,142.08,142.08,8811.0,117.1862,117.2192,117.1614,117.1614,8811.0
2016-07-15 15:15:00,142.09,142.13,142.07,142.07,7353.0,117.1697,117.2027,117.1532,117.1532,7353.0
2016-07-15 15:20:00,142.09,142.16,142.07,142.14,19216.0,117.1697,117.2274,117.1532,117.2109,19216.0
2016-07-15 15:25:00,142.14,142.14,142.06,142.11,32093.0,117.2109,117.2109,117.145,117.1862,32093.0
2016-07-15 15:30:00,142.08,142.23,142.04,142.18,39802.0,117.1614,117.2851,117.1285,117.2439,39802.0
2016-07-15 15:35:00,142.16,142.24,142.16,142.21,31160.0,117.2274,117.2934,117.2274,117.2686,31160.0
2016-07-15 15:40:00,142.22,142.23,142.14,142.2,28659.0,117.2769,117.2851,117.2109,117.2604,28659.0
2016-07-15 15:45:00,142.18,142.2,142.06,142.11,37703.0,117.2439,117.2604,117.145,117.1862,37703.0
2016-07-15 15:50:00,142.11,142.15,142.09,142.11,34689.0,117.1862,117.2192,117.1697,117.1862,34689.0
2016-07-15 15:55:00,142.1,142.19,142.08,142.09,79055.0,117.1779,117.2522,117.1614,117.1697,79055.0
2016-07-18 09:30:00,142.05,142.29,141.78,141.8,19094.0,117.1367,117.3346,116.9141,116.9306,19094.0
2016-07-18 09:35:00,141.77,141.92,141.71,141.74,3769.0,116.9058,117.0295,116.8563,116.8811,3769.0
2016-07-18 09:40:00,141.71,141.71,141.52,141.62,3098.0,116.8563,116.8563,116.6997,116.7821,3098.0
2016-07-18 09:45:00,141.71,141.74,141.64,141.73,2900.0,116.8563,116.8811,116.7986,116.8728,2900.0
2016-07-18 09:50:00,141.58,141.72,141.57,141.65,2656.0,116.7491,116.8646,116.7409,116.8069,2656.0
2016-07-18 09:55:00,141.65,141.72,141.46,141.47,11158.0,116.8069,116.8646,116.6502,116.6584,11158.0
2016-07-18 10:00:00,141.47,141.59,141.39,141.59,4735.0,116.6584,116.7574,116.5925,116.7574,4735.0
2016-07-18 10:05:00,141.61,141.65,141.52,141.57,1763.0,116.7739,116.8069,116.6997,116.7409,1763.0
2016-07-18 10:10:00,141.53,141.64,141.48,141.58,6786.0,116.7079,116.7986,116.6667,116.7491,6786.0
2016-07-18 10:15:00,141.63,141.7,141.59,141.7,1200.0,116.7904,116.8481,116.7574,116.8481,1200.0
2016-07-18 10:20:00,141.73,141.82,141.69,141.82,600.0,116.8728,116.947,116.8398,116.947,600.0
2016-07-18 10:25:00,141.83,141.94,141.82,141.84,6345.0,116.9553,117.046,116.947,116.9635,6345.0
2016-07-18 10:30:00,141.88,141.95,141.83,141.83,5353.0,116.9965,117.0542,116.9553,116.9553,5353.0
2016-07-18 10:35:00,141.83,141.84,141.65,141.69,5520.0,116.9553,116.9635,116.8069,116.8398,5520.0
2016-07-18 10:40:00,141.68,141.7,141.53,141.54,6440.0,116.8316,116.8481,116.7079,116.7162,6440.0
2016-07-18 10:45:00,141.54,141.68,141.52,141.53,9424.0,116.7162,116.8316,116.6997,116.7079,9424.0
2016-07-18 10:50:00,141.51,141.66,141.51,141.65,4701.0,116.6914,116.8151,116.6914,116.8069,4701.0
2016-07-18 10:55:00,141.66,141.69,141.42,141.43,31707.0,116.8151,116.8398,116.6172,116.6254,31707.0
2016-07-18 11:00:00,141.43,141.67,141.4,141.64,9953.0,116.6254,116.8234,116.6007,116.7986,9953.0
2016-07-18 11:05:00,141.68,141.73,141.62,141.67,7812.0,116.8316,116.8728,116.7821,116.8234,7812.0
2016-07-18 11:10:00,141.67,141.71,141.56,141.59,24501.0,116.8234,116.8563,116.7326,116.7574,24501.0
2016-07-18 11:15:00,141.52,141.6,141.48,141.59,12138.0,116.6997,116.7656,116.6667,116.7574,12138.0
2016-07-18 11:20:00,141.61,141.68,141.61,141.66,6637.0,116.7739,116.8316,116.7739,116.8151,6637.0
2016-07-18 11:25:00,141.69,141.69,141.29,141.29,35937.0,116.8398,116.8398,116.51,116.51,35937.0
2016-07-18 11:30:00,141.29,141.39,141.2,141.39,8932.0,116.51,116.5925,116.4358,116.5925,8932.0
2016-07-18 11:35:00,141.38,141.48,141.3,141.44,6838.0,116.5842,116.6667,116.5182,116.6337,6838.0
2016-07-18 11:40:00,141.45,141.47,141.39,141.39,4043.0,116.6419,116.6584,116.5925,116.5925,4043.0
2016-07-18 11:45:00,141.43,141.49,141.39,141.49,9053.0,116.6254,116.6749,116.5925,116.6749,9053.0
2016-07-18 11:50:00,141.47,141.57,141.47,141.56,5833.0,116.6584,116.7409,116.6584,116.7326,5833.0
2016-07-18 11:55:00,141.6,141.6,141.45,141.47,6574.0,116.7656,116.7656,116.6419,116.6584,6574.0
2016-07-18 12:00:00,141.47,141.56,141.44,141.49,14761.0,116.6584,116.7326,116.6337,116.6749,14761.0
2016-07-18 12:05:00,141.48,141.53,141.45,141.52,8774.0,116.6667,116.7079,116.6419,116.6997,8774.0
2016-07-18 12:10:00,141.53,141.56,141.47,141.53,5353.0,116.7079,116.7326,116.6584,116.7079,5353.0
2016-07-18 12:15:00,141.52,141.56,141.4,141.4,7003.0,116.6997,116.7326,116.6007,116.6007,7003.0
2016-07-18 12:20:00,141.39,141.39,141.28,141.28,6266.0,116.5925,116.5925,116.5018,116.5018,6266.0
2016-07-18 12:25:00,141.28,141.31,141.22,141.27,5862.0,116.5018,116.5265,116.4523,116.4935,5862.0
2016-07-18 12:30:00,141.28,141.29,141.22,141.23,3975.0,116.5018,116.51,116.4523,116.4605,3975.0
2016-07-18 12:35:00,141.25,141.31,141.23,141.28,8633.0,116.477,116.5265,116.4605,116.5018,8633.0
2016-07-18 12:40:00,141.25,141.36,141.25,141.29,13400.0,116.477,116.5677,116.477,116.51,13400.0
2016-07-18 12:45:00,141.29,141.31,141.22,141.24,14444.0,116.51,116.5265,116.4523,116.4688,14444.0
2016-07-18 12:50:00,141.25,141.33,141.23,141.3,3542.0,116.477,116.543,116.4605,116.5182,3542.0
2016-07-18 12:55:00,141.33,141.34,141.28,141.3,14082.0,116.543,116.5512,116.5018,116.5182,14082.0
2016-07-18 13:00:00,141.3,141.44,141.29,141.4,18411.0,116.5182,116.6337,116.51,116.6007,18411.0
2016-07-18 13:05:00,141.4,141.5,141.38,141.45,4746.0,116.6007,116.6832,116.5842,116.6419,4746.0
2016-07-18 13:10:00,141.39,141.4,141.27,141.27,4543.0,116.5925,116.6007,116.4935,116.4935,4543.0
2016-07-18 13:15:00,141.26,141.28,141.22,141.28,7958.0,116.4853,116.5018,116.4523,116.5018,7958.0
2016-07-18 13:20:00,141.31,141.34,141.22,141.22,3784.0,116.5265,116.5512,116.4523,116.4523,3784.0
2016-07-18 13:25:00,141.23,141.35,141.23,141.25,10175.0,116.4605,116.5595,116.4605,116.477,10175.0
2016-07-18 13:30:00,141.25,141.4,141.24,141.4,11204.0,116.477,116.6007,116.4688,116.6007,11204.0
2016-07-18 13:35:00,141.4,141.51,141.38,141.48,5600.0,116.6007,116.6914,116.5842,116.6667,5600.0
2016-07-18 13:40:00,141.49,141.49,141.36,141.4,4282.0,116.6749,116.6749,116.5677,116.6007,4282.0
2016-07-18 13:45:00,141.42,141.42,141.29,141.31,7280.0,116.6172,116.6172,116.51,116.5265,7280.0
2016-07-18 13:50:00,141.32,141.37,141.3,141.36,5582.0,116.5347,116.576,116.5182,116.5677,5582.0
2016-07-18 13:55:00,141.35,141.35,141.19,141.28,10289.0,116.5595,116.5595,116.4275,116.5018,10289.0
2016-07-18 14:00:00,141.27,141.28,141.21,141.25,6143.0,116.4935,116.5018,116.444,116.477,6143.0
2016-07-18 14:05:00,141.27,141.37,141.24,141.31,10183.0,116.4935,116.576,116.4688,116.5265,10183.0
2016-07-18 14:10:00,141.34,141.4,141.34,141.36,7540.0,116.5512,116.6007,116.5512,116.5677,7540.0
2016-07-18 14:15:00,141.34,141.34,141.26,141.26,5424.0,116.5512,116.5512,116.4853,116.4853,5424.0
2016-07-18 14:20:00,141.27,141.32,141.25,141.25,8222.0,116.4935,116.5347,116.477,116.477,8222.0
2016-07-18 14:25:00,141.28,141.29,141.21,141.25,13278.0,116.5018,116.51,116.444,116.477,13278.0
2016-07-18 14:30:00,141.25,141.29,141.22,141.23,10635.0,116.477,116.51,116.4523,116.4605,10635.0
2016-07-18 14:35:00,141.27,141.33,141.26,141.31,7496.0,116.4935,116.543,116.4853,116.5265,7496.0
2016-07-18 14:40:00,141.31,141.37,141.31,141.34,12675.0,116.5265,116.576,116.5265,116.5512,12675.0
2016-07-18 14:45:00,141.34,141.36,141.29,141.35,5588.0,116.5512,116.5677,116.51,116.5595,5588.0
2016-07-18 14:50:00,141.35,141.35,141.26,141.3,9354.0,116.5595,116.5595,116.4853,116.5182,9354.0
2016-07-18 14:55:00,141.27,141.37,141.27,141.36,8207.0,116.4935,116.576,116.4935,116.5677,8207.0
2016-07-18 15:00:00,141.36,141.38,141.27,141.3,9292.0,116.5677,116.5842,116.4935,116.5182,9292.0
2016-07-18 15:05:00,141.31,141.33,141.22,141.22,14016.0,116.5265,116.543,116.4523,116.4523,14016.0
2016-07-18 15:10:00,141.22,141.28,141.2,141.23,25793.0,116.4523,116.5018,116.4358,116.4605,25793.0
2016-07-18 15:15:00,141.24,141.26,141.13,141.2,23925.0,116.4688,116.4853,116.3781,116.4358,23925.0
2016-07-18 15:20:00,141.19,141.21,141.1,141.12,24922.0,116.4275,116.444,116.3533,116.3698,24922.0
2016-07-18 15:25:00,141.1,141.12,141.04,141.04,15146.0,116.3533,116.3698,116.3038,116.3038,15146.0
2016-07-18 15:30:00,141.04,141.09,140.95,141.02,42419.0,116.3038,116.3451,116.2296,116.2874,42419.0
2016-07-18 15:35:00,141.0,141.02,140.97,141.01,41911.0,116.2709,116.2874,116.2461,116.2791,41911.0
2016-07-18 15:40:00,141.01,141.04,140.92,140.92,28124.0,116.2791,116.3038,116.2049,116.2049,28124.0
2016-07-18 15:45:00,140.96,141.03,140.92,141.01,26627.0,116.2379,116.2956,116.2049,116.2791,26627.0
2016-07-18 15:50:00,141.01,141.01,140.93,141.0,43385.0,116.2791,116.2791,116.2131,116.2709,43385.0
2016-07-18 15:55:00,141.01,141.04,140.94,141.0,93934.0,116.2791,116.3038,116.2214,116.2709,93934.0
2016-07-19 09:30:00,141.0,141.91,140.87,141.03,26337.0,116.2709,117.0213,116.1637,116.2956,26337.0
2016-07-19 09:35:00,141.13,141.37,141.04,141.15,9086.0,116.3781,116.576,116.3038,116.3946,9086.0
2016-07-19 09:40:00,141.15,141.49,140.95,141.47,48292.0,116.3946,116.6749,116.2296,116.6584,48292.0
2016-07-19 09:45:00,141.47,141.63,141.42,141.6,35775.0,116.6584,116.7904,116.6172,116.7656,35775.0
2016-07-19 09:50:00,141.61,141.77,141.56,141.68,11919.0,116.7739,116.9058,116.7326,116.8316,11919.0
2016-07-19 09:55:00,141.68,141.93,141.67,141.86,28517.0,116.8316,117.0378,116.8234,116.98,28517.0
2016-07-19 10:00:00,141.86,142.14,141.82,142.12,22444.0,116.98,117.2109,116.947,117.1944,22444.0
2016-07-19 10:05:00,142.13,142.48,142.1,142.44,33063.0,117.2027,117.4913,117.1779,117.4583,33063.0
2016-07-19 10:10:00,142.47,142.78,142.44,142.73,32602.0,117.483,117.7387,117.4583,117.6974,32602.0
2016-07-19 10:15:00,142.77,142.87,142.71,142.87,27447.0,117.7304,117.8129,117.681,117.8129,27447.0
2016-07-19 10:20:00,142.87,142.99,142.76,142.97,22533.0,117.8129,117.9118,117.7222,117.8954,22533.0
2016-07-19 10:25:00,143.0,143.24,142.93,143.19,84875.0,117.9201,118.118,117.8624,118.0768,84875.0
2016-07-19 10:30:00,143.21,143.25,142.89,143.05,37816.0,118.0933,118.1262,117.8294,117.9613,37816.0
2016-07-19 10:35:00,143.05,143.28,143.05,143.28,16766.0,117.9613,118.151,117.9613,118.151,16766.0
2016-07-19 10:40:00,143.28,143.34,143.23,143.28,22017.0,118.151,118.2005,118.1098,118.151,22017.0
2016-07-19 10:45:00,143.26,143.29,143.15,143.29,11434.0,118.1345,118.1592,118.0438,118.1592,11434.0
2016-07-19 10:50:00,143.26,143.58,143.25,143.52,37330.0,118.1345,118.3984,118.1262,118.3489,37330.0
2016-07-19 10:55:00,143.53,143.68,143.51,143.6,17111.0,118.3571,118.4808,118.3406,118.4149,17111.0
2016-07-19 11:00:00,143.61,143.61,143.49,143.55,31779.0,118.4231,118.4231,118.3242,118.3736,31779.0
2016-07-19 11:05:00,143.55,143.6,143.46,143.46,24823.0,118.3736,118.4149,118.2994,118.2994,24823.0
2016-07-19 11:10:00,143.45,143.45,143.31,143.42,9192.0,118.2912,118.2912,118.1757,118.2664,9192.0
2016-07-19 11:15:00,143.42,143.42,143.23,143.23,15558.0,118.2664,118.2664,118.1098,118.1098,15558.0
2016-07-19 11:20:00,143.22,143.23,143.1,143.1,12798.0,118.1015,118.1098,118.0026,118.0026,12798.0
2016-07-19 11:25:00,143.09,143.1,142.92,143.03,7203.0,117.9943,118.0026,117.8541,117.9448,7203.0
2016-07-19 11:30:00,143.04,143.05,142.95,142.99,11867.0,117.9531,117.9613,117.8789,117.9118,11867.0
2016-07-19 11:35:00,142.97,142.97,142.67,142.77,20136.0,117.8954,117.8954,117.648,117.7304,20136.0
2016-07-19 11:40:00,142.75,142.77,142.2,142.3,43125.0,117.7139,117.7304,117.2604,117.3429,43125.0
2016-07-19 11:45:00,142.3,142.43,142.26,142.41,14258.0,117.3429,117.4501,117.3099,117.4336,14258.0
2016-07-19 11:50:00,142.38,142.49,141.97,141.97,22540.0,117.4088,117.4995,117.0707,117.0707,22540.0
2016-07-19 11:55:00,141.94,142.1,141.87,141.87,23997.0,117.046,117.1779,116.9883,116.9883,23997.0
2016-07-19 12:00:00,141.86,142.23,141.84,142.21,19147.0,116.98,117.2851,116.9635,117.2686,19147.0
2016-07-19 12:05:00,142.25,142.29,141.78,141.87,22024.0,117.3016,117.3346,116.9141,116.9883,22024.0
2016-07-19 12:10:00,141.8,142.14,141.8,141.99,29171.0,116.9306,117.2109,116.9306,117.0872,29171.0
2016-07-19 12:15:00,141.88,142.0,141.82,141.94,6005.0,116.9965,117.0955,116.947,117.046,6005.0
2016-07-19 12:20:00,141.96,142.06,141.89,142.05,19776.0,117.0625,117.145,117.0048,117.1367,19776.0
2016-07-19 12:25:00,141.99,142.12,141.99,142.12,7319.0,117.0872,117.1944,117.0872,117.1944,7319.0
2016-07-19 12:30:00,142.09,142.24,142.06,142.19,18525.0,117.1697,117.2934,117.145,117.2522,18525.0
2016-07-19 12:35:00,142.18,142.19,142.05,142.18,5872.0,117.2439,117.2522,117.1367,117.2439,5872.0
2016-07-19 12:40:00,142.17,142.35,142.17,142.24,15000.0,117.2357,117.3841,117.2357,117.2934,15000.0
2016-07-19 12:45:00,142.25,142.25,142.03,142.13,7825.0,117.3016,117.3016,117.1202,117.2027,7825.0
2016-07-19 12:50:00,142.11,142.21,142.1,142.13,6703.0,117.1862,117.2686,117.1779,117.2027,6703.0
2016-07-19 12:55:00,142.13,142.13,141.99,142.06,3890.0,117.2027,117.2027,117.0872,117.145,3890.0
2016-07-19 13:00:00,142.08,142.09,141.93,141.96,10442.0,117.1614,117.1697,117.0378,117.0625,10442.0
2016-07-19 13:05:00,141.95,142.13,141.91,142.08,10317.0,117.0542,117.2027,117.0213,117.1614,10317.0
2016-07-19 13:10:00,142.07,142.08,141.92,142.0,1979.0,117.1532,117.1614,117.0295,117.0955,1979.0
2016-07-19 13:15:00,141.98,141.99,141.87,141.88,4739.0,117.079,117.0872,116.9883,116.9965,4739.0
2016-07-19 13:20:00,141.86,141.94,141.86,141.87,5217.0,116.98,117.046,116.98,116.9883,5217.0
2016-07-19 13:25:00,141.89,141.94,141.87,141.94,5486.0,117.0048,117.046,116.9883,117.046,5486.0
2016-07-19 13:30:00,141.93,141.97,141.88,141.92,6311.0,117.0378,117.0707,116.9965,117.0295,6311.0
2016-07-19 13:35:00,141.92,142.03,141.9,141.99,7743.0,117.0295,117.1202,117.013,117.0872,7743.0
2016-07-19 13:40:00,141.99,142.04,141.93,141.97,10255.0,117.0872,117.1285,117.0378,117.0707,10255.0
2016-07-19 13:45:00,141.94,141.97,141.9,141.93,5040.0,117.046,117.0707,117.013,117.0378,5040.0
2016-07-19 13:50:00,141.94,142.07,141.94,142.07,3677.0,117.046,117.1532,117.046,117.1532,3677.0
2016-07-19 13:55:00,142.06,142.27,141.99,142.24,70650.0,117.145,117.3181,117.0872,117.2934,70650.0
2016-07-19 14:00:00,142.27,142.53,142.16,142.5,43305.0,117.3181,117.5325,117.2274,117.5078,43305.0
2016-07-19 14:05:00,142.48,142.6,142.37,142.54,23290.0,117.4913,117.5902,117.4006,117.5408,23290.0
2016-07-19 14:10:00,142.52,142.68,142.52,142.66,19503.0,117.5243,117.6562,117.5243,117.6397,19503.0
2016-07-19 14:15:00,142.67,142.81,142.67,142.78,8409.0,117.648,117.7634,117.648,117.7387,8409.0
2016-07-19 14:20:00,142.77,142.79,142.67,142.69,24250.0,117.7304,117.7469,117.648,117.6645,24250.0
2016-07-19 14:25:00,142.67,142.75,142.66,142.69,18433.0,117.648,117.7139,117.6397,117.6645,18433.0
2016-07-19 14:30:00,142.68,142.68,142.55,142.61,25354.0,117.6562,117.6562,117.549,117.5985,25354.0
2016-07-19 14:35:00,142.62,142.67,142.56,142.58,18821.0,117.6067,117.648,117.5573,117.5738,18821.0
2016-07-19 14:40:00,142.61,142.71,142.61,142.63,12634.0,117.5985,117.681,117.5985,117.615,12634.0
2016-07-19 14:45:00,142.64,142.65,142.58,142.62,7952.0,117.6232,117.6315,117.5738,117.6067,7952.0
2016-07-19 14:50:00,142.63,142.7,142.6,142.64,7931.0,117.615,117.6727,117.5902,117.6232,7931.0
2016-07-19 14:55:00,142.63,142.7,142.54,142.57,13773.0,117.615,117.6727,117.5408,117.5655,13773.0
2016-07-19 15:00:00,142.58,142.59,142.48,142.48,10300.0,117.5738,117.582,117.4913,117.4913,10300.0
2016-07-19 15:05:00,142.5,142.52,142.46,142.51,11775.0,117.5078,117.5243,117.4748,117.516,11775.0
2016-07-19 15:10:00,142.51,142.65,142.49,142.55,20463.0,117.516,117.6315,117.4995,117.549,20463.0
2016-07-19 15:15:00,142.58,142.72,142.58,142.7,8802.0,117.5738,117.6892,117.5738,117.6727,8802.0
2016-07-19 15:20:00,142.71,142.85,142.7,142.76,15460.0,117.681,117.7964,117.6727,117.7222,15460.0
2016-07-19 15:25:00,142.76,142.82,142.74,142.81,16930.0,117.7222,117.7717,117.7057,117.7634,16930.0
2016-07-19 15:30:00,142.81,142.94,142.77,142.93,32764.0,117.7634,117.8706,117.7304,117.8624,32764.0
2016-07-19 15:35:00,142.91,143.05,142.9,143.02,52533.0,117.8459,117.9613,117.8376,117.9366,52533.0
2016-07-19 15:40:00,143.02,143.1,142.97,143.1,44975.0,117.9366,118.0026,117.8954,118.0026,44975.0
2016-07-19 15:45:00,143.09,143.16,143.05,143.15,64712.0,117.9943,118.052,117.9613,118.0438,64712.0
2016-07-19 15:50:00,143.15,143.16,143.12,143.15,60129.0,118.0438,118.052,118.019,118.0438,60129.0
2016-07-19 15:55:00,143.13,143.32,143.08,143.31,128351.0,118.0273,118.184,117.9861,118.1757,128351.0
2016-07-20 09:30:00,143.71,143.94,143.6,143.84,24173.0,118.5056,118.6952,118.4149,118.6128,24173.0
2016-07-20 09:35:00,143.7,143.79,143.42,143.79,19121.0,118.4973,118.5715,118.2664,118.5715,19121.0
2016-07-20 09:40:00,143.78,143.98,143.72,143.96,17007.0,118.5633,118.7282,118.5138,118.7117,17007.0
2016-07-20 09:45:00,143.91,144.27,143.9,144.23,32796.0,118.6705,118.9674,118.6622,118.9344,32796.0
2016-07-20 09:50:00,144.23,144.33,144.06,144.2,14254.0,118.9344,119.0168,118.7942,118.9096,14254.0
2016-07-20 09:55:00,144.1,144.16,143.97,144.15,13208.0,118.8272,118.8766,118.72,118.8684,13208.0
2016-07-20 10:00:00,144.08,144.16,143.95,144.07,17176.0,118.8107,118.8766,118.7035,118.8024,17176.0
2016-07-20 10:05:00,144.08,144.21,144.0,144.21,17377.0,118.8107,118.9179,118.7447,118.9179,17377.0
2016-07-20 10:10:00,144.24,144.4,144.19,144.39,17397.0,118.9426,119.0746,118.9014,119.0663,17397.0
2016-07-20 10:15:00,144.36,144.59,144.36,144.56,23430.0,119.0416,119.2312,119.0416,119.2065,23430.0
2016-07-20 10:20:00,144.54,144.54,144.29,144.39,7647.0,119.19,119.19,118.9838,119.0663,7647.0
2016-07-20 10:25:00,144.38,144.43,144.29,144.41,17868.0,119.0581,119.0993,118.9838,119.0828,17868.0
2016-07-20 10:30:00,144.41,144.62,144.36,144.55,21579.0,119.0828,119.256,119.0416,119.1982,21579.0
2016-07-20 10:35:00,144.57,144.69,144.35,144.35,18391.0,119.2147,119.3137,119.0333,119.0333,18391.0
2016-07-20 10:40:00,144.34,144.34,144.18,144.22,7259.0,119.0251,119.0251,118.8931,118.9261,7259.0
2016-07-20 10:45:00,144.21,144.36,144.1,144.11,15459.0,118.9179,119.0416,118.8272,118.8354,15459.0
2016-07-20 10:50:00,144.09,144.18,144.09,144.11,10090.0,118.8189,118.8931,118.8189,118.8354,10090.0
2016-07-20 10:55:00,144.1,144.19,144.1,144.16,9558.0,118.8272,118.9014,118.8272,118.8766,9558.0
2016-07-20 11:00:00,144.16,144.19,144.08,144.08,19218.0,118.8766,118.9014,118.8107,118.8107,19218.0
2016-07-20 11:05:00,144.08,144.13,144.08,144.11,14951.0,118.8107,118.8519,118.8107,118.8354,14951.0
2016-07-20 11:10:00,144.11,144.22,144.07,144.21,26629.0,118.8354,118.9261,118.8024,118.9179,26629.0
2016-07-20 11:15:00,144.22,144.43,144.22,144.4,8940.0,118.9261,119.0993,118.9261,119.0746,8940.0
2016-07-20 11:20:00,144.45,144.45,144.3,144.36,10229.0,119.1158,119.1158,118.9921,119.0416,10229.0
2016-07-20 11:25:00,144.4,144.46,144.32,144.33,7593.0,119.0746,119.124,119.0086,119.0168,7593.0
2016-07-20 11:30:00,144.34,144.44,144.31,144.35,22850.0,119.0251,119.1075,119.0003,119.0333,22850.0
2016-07-20 11:35:00,144.37,144.47,144.33,144.34,9935.0,119.0498,119.1323,119.0168,119.0251,9935.0
2016-07-20 11:40:00,144.35,144.37,144.28,144.32,6229.0,119.0333,119.0498,118.9756,119.0086,6229.0
2016-07-20 11:45:00,144.32,144.33,144.23,144.3,5061.0,119.0086,119.0168,118.9344,118.9921,5061.0
2016-07-20 11:50:00,144.28,144.29,144.21,144.24,6932.0,118.9756,118.9838,118.9179,118.9426,6932.0
2016-07-20 11:55:00,144.25,144.26,144.12,144.13,7557.0,118.9509,118.9591,118.8437,118.8519,7557.0
2016-07-20 12:00:00,144.1,144.13,144.01,144.07,4767.0,118.8272,118.8519,118.753,118.8024,4767.0
2016-07-20 12:05:00,144.02,144.04,143.97,143.99,10443.0,118.7612,118.7777,118.72,118.7365,10443.0
2016-07-20 12:10:00,144.01,144.01,143.92,143.95,9942.0,118.753,118.753,118.6787,118.7035,9942.0
2016-07-20 12:15:00,143.96,143.99,143.89,143.89,1812.0,118.7117,118.7365,118.654,118.654,1812.0
2016-07-20 12:20:00,143.89,143.96,143.81,143.86,5770.0,118.654,118.7117,118.588,118.6293,5770.0
2016-07-20 12:25:00,143.84,143.87,143.78,143.8,4214.0,118.6128,118.6375,118.5633,118.5798,4214.0
2016-07-20 12:30:00,143.78,143.79,143.73,143.75,6344.0,118.5633,118.5715,118.5221,118.5386,6344.0
2016-07-20 12:35:00,143.75,143.77,143.71,143.72,3604.0,118.5386,118.555,118.5056,118.5138,3604.0
2016-07-20 12:40:00,143.73,143.75,143.71,143.72,3217.0,118.5221,118.5386,118.5056,118.5138,3217.0
2016-07-20 12:45:00,143.72,143.78,143.7,143.78,4409.0,118.5138,118.5633,118.4973,118.5633,4409.0
2016-07-20 12:50:00,143.74,143.78,143.72,143.75,4543.0,118.5303,118.5633,118.5138,118.5386,4543.0
2016-07-20 12:55:00,143.75,143.75,143.67,143.7,4271.0,118.5386,118.5386,118.4726,118.4973,4271.0
2016-07-20 13:00:00,143.68,143.73,143.65,143.71,4059.0,118.4808,118.5221,118.4561,118.5056,4059.0
2016-07-20 13:05:00,143.69,143.7,143.64,143.7,3114.0,118.4891,118.4973,118.4478,118.4973,3114.0
2016-07-20 13:10:00,143.66,143.79,143.66,143.79,4224.0,118.4643,118.5715,118.4643,118.5715,4224.0
2016-07-20 13:15:00,143.79,143.8,143.71,143.74,2856.0,118.5715,118.5798,118.5056,118.5303,2856.0
2016-07-20 13:20:00,143.73,143.79,143.7,143.78,3200.0,118.5221,118.5715,118.4973,118.5633,3200.0
2016-07-20 13:25:00,143.8,143.9,143.79,143.9,3585.0,118.5798,118.6622,118.5715,118.6622,3585.0
2016-07-20 13:30:00,143.9,143.97,143.85,143.93,9345.0,118.6622,118.72,118.621,118.687,9345.0
2016-07-20 13:35:00,143.9,144.0,143.9,143.96,8675.0,118.6622,118.7447,118.6622,118.7117,8675.0
2016-07-20 13:40:00,143.97,143.97,143.91,143.94,4525.0,118.72,118.72,118.6705,118.6952,4525.0
2016-07-20 13:45:00,143.96,143.99,143.91,143.95,7600.0,118.7117,118.7365,118.6705,118.7035,7600.0
2016-07-20 13:50:00,144.0,144.11,143.99,144.06,4603.0,118.7447,118.8354,118.7365,118.7942,4603.0
2016-07-20 13:55:00,144.09,144.13,144.05,144.09,4236.0,118.8189,118.8519,118.7859,118.8189,4236.0
2016-07-20 14:00:00,144.09,144.09,143.98,143.98,6483.0,118.8189,118.8189,118.7282,118.7282,6483.0
2016-07-20 14:05:00,143.96,144.02,143.93,143.99,6170.0,118.7117,118.7612,118.687,118.7365,6170.0
2016-07-20 14:10:00,143.99,144.05,143.99,144.04,4309.0,118.7365,118.7859,118.7365,118.7777,4309.0
2016-07-20 14:15:00,144.05,144.09,143.97,144.01,9935.0,118.7859,118.8189,118.72,118.753,9935.0
2016-07-20 14:20:00,143.99,144.04,143.96,143.96,4715.0,118.7365,118.7777,118.7117,118.7117,4715.0
2016-07-20 14:25:00,144.0,144.09,143.97,144.09,5740.0,118.7447,118.8189,118.72,118.8189,5740.0
2016-07-20 14:30:00,144.05,144.09,143.98,143.98,10206.0,118.7859,118.8189,118.7282,118.7282,10206.0
2016-07-20 14:35:00,144.0,144.02,143.97,144.01,10918.0,118.7447,118.7612,118.72,118.753,10918.0
2016-07-20 14:40:00,143.99,144.11,143.98,144.11,3281.0,118.7365,118.8354,118.7282,118.8354,3281.0
2016-07-20 14:45:00,144.12,144.2,144.11,144.11,6000.0,118.8437,118.9096,118.8354,118.8354,6000.0
2016-07-20 14:50:00,144.11,144.15,144.1,144.13,3690.0,118.8354,118.8684,118.8272,118.8519,3690.0
2016-07-20 14:55:00,144.13,144.15,143.97,143.97,2279.0,118.8519,118.8684,118.72,118.72,2279.0
2016-07-20 15:00:00,144.0,144.07,143.95,144.07,10890.0,118.7447,118.8024,118.7035,118.8024,10890.0
2016-07-20 15:05:00,144.05,144.17,144.03,144.16,10209.0,118.7859,118.8849,118.7694,118.8766,10209.0
2016-07-20 15:10:00,144.14,144.2,144.12,144.16,9003.0,118.8602,118.9096,118.8437,118.8766,9003.0
2016-07-20 15:15:00,144.14,144.21,144.1,144.18,9731.0,118.8602,118.9179,118.8272,118.8931,9731.0
2016-07-20 15:20:00,144.19,144.21,144.08,144.15,13412.0,118.9014,118.9179,118.8107,118.8684,13412.0
2016-07-20 15:25:00,144.16,144.18,144.12,144.15,9970.0,118.8766,118.8931,118.8437,118.8684,9970.0
2016-07-20 15:30:00,144.16,144.33,144.16,144.33,16201.0,118.8766,119.0168,118.8766,119.0168,16201.0
2016-07-20 15:35:00,144.33,144.52,144.33,144.5,37514.0,119.0168,119.1735,119.0168,119.157,37514.0
2016-07-20 15:40:00,144.5,144.59,144.41,144.48,35791.0,119.157,119.2312,119.0828,119.1405,35791.0
2016-07-20 15:45:00,144.47,144.49,144.36,144.42,34050.0,119.1323,119.1488,119.0416,119.091,34050.0
2016-07-20 15:50:00,144.42,144.55,144.41,144.55,47691.0,119.091,119.1982,119.0828,119.1982,47691.0
2016-07-20 15:55:00,144.52,144.63,144.39,144.55,162066.0,119.1735,119.2642,119.0663,119.1982,162066.0
2016-07-21 09:30:00,144.61,144.62,143.98,144.28,21518.0,119.2477,119.256,118.7282,118.9756,21518.0
2016-07-21 09:35:00,144.1,144.4,143.91,144.05,16342.0,118.8272,119.0746,118.6705,118.7859,16342.0
2016-07-21 09:40:00,144.07,144.14,143.76,143.85,9061.0,118.8024,118.8602,118.5468,118.621,9061.0
2016-07-21 09:45:00,143.86,143.93,143.68,143.68,14105.0,118.6293,118.687,118.4808,118.4808,14105.0
2016-07-21 09:50:00,143.69,143.73,143.54,143.67,10757.0,118.4891,118.5221,118.3654,118.4726,10757.0
2016-07-21 09:55:00,143.66,143.69,143.53,143.68,11850.0,118.4643,118.4891,118.3571,118.4808,11850.0
2016-07-21 10:00:00,143.68,143.79,143.56,143.64,7946.0,118.4808,118.5715,118.3819,118.4478,7946.0
2016-07-21 10:05:00,143.64,143.65,143.37,143.42,12067.0,118.4478,118.4561,118.2252,118.2664,12067.0
2016-07-21 10:10:00,143.46,143.49,143.34,143.46,17211.0,118.2994,118.3242,118.2005,118.2994,17211.0
2016-07-21 10:15:00,143.42,143.44,143.26,143.28,8750.0,118.2664,118.2829,118.1345,118.151,8750.0
2016-07-21 10:20:00,143.28,143.32,143.25,143.25,4510.0,118.151,118.184,118.1262,118.1262,4510.0
2016-07-21 10:25:00,143.28,143.36,143.26,143.32,13839.0,118.151,118.217,118.1345,118.184,13839.0
2016-07-21 10:30:00,143.27,143.31,143.1,143.16,11854.0,118.1427,118.1757,118.0026,118.052,11854.0
2016-07-21 10:35:00,143.12,143.21,143.09,143.12,11836.0,118.019,118.0933,117.9943,118.019,11836.0
2016-07-21 10:40:00,143.09,143.3,143.04,143.3,10477.0,117.9943,118.1675,117.9531,118.1675,10477.0
2016-07-21 10:45:00,143.28,143.51,143.28,143.44,6990.0,118.151,118.3406,118.151,118.2829,6990.0
2016-07-21 10:50:00,143.43,143.68,143.43,143.68,6304.0,118.2747,118.4808,118.2747,118.4808,6304.0
2016-07-21 10:55:00,143.68,143.98,143.66,143.98,15685.0,118.4808,118.7282,118.4643,118.7282,15685.0
2016-07-21 11:00:00,143.98,144.0,143.72,143.72,10484.0,118.7282,118.7447,118.5138,118.5138,10484.0
2016-07-21 11:05:00,143.72,143.75,143.62,143.69,9394.0,118.5138,118.5386,118.4314,118.4891,9394.0
2016-07-21 11:10:00,143.75,143.79,143.72,143.72,10906.0,118.5386,118.5715,118.5138,118.5138,10906.0
2016-07-21 11:15:00,143.74,143.79,143.71,143.75,15726.0,118.5303,118.5715,118.5056,118.5386,15726.0
2016-07-21 11:20:00,143.75,143.88,143.74,143.88,13344.0,118.5386,118.6458,118.5303,118.6458,13344.0
2016-07-21 11:25:00,143.86,143.92,143.84,143.84,12055.0,118.6293,118.6787,118.6128,118.6128,12055.0
2016-07-21 11:30:00,143.86,143.86,143.69,143.72,7694.0,118.6293,118.6293,118.4891,118.5138,7694.0
2016-07-21 11:35:00,143.73,143.76,143.56,143.56,8824.0,118.5221,118.5468,118.3819,118.3819,8824.0
2016-07-21 11:40:00,143.56,143.57,143.35,143.35,6739.0,118.3819,118.3901,118.2087,118.2087,6739.0
2016-07-21 11:45:00,143.37,143.37,143.23,143.31,13358.0,118.2252,118.2252,118.1098,118.1757,13358.0
2016-07-21 11:50:00,143.33,143.41,143.31,143.39,9357.0,118.1922,118.2582,118.1757,118.2417,9357.0
2016-07-21 11:55:00,143.41,143.47,143.39,143.46,19257.0,118.2582,118.3077,118.2417,118.2994,19257.0
2016-07-21 12:00:00,143.44,143.44,143.27,143.29,9700.0,118.2829,118.2829,118.1427,118.1592,9700.0
2016-07-21 12:05:00,143.28,143.33,143.2,143.23,10500.0,118.151,118.1922,118.085,118.1098,10500.0
2016-07-21 12:10:00,143.23,143.23,143.12,143.14,6996.0,118.1098,118.1098,118.019,118.0355,6996.0
2016-07-21 12:15:00,143.12,143.13,143.01,143.01,8130.0,118.019,118.0273,117.9283,117.9283,8130.0
2016-07-21 12:20:00,143.01,143.11,143.0,143.09,7982.0,117.9283,118.0108,117.9201,117.9943,7982.0
2016-07-21 12:25:00,143.06,143.06,143.0,143.03,14185.0,117.9696,117.9696,117.9201,117.9448,14185.0
2016-07-21 12:30:00,143.05,143.06,143.0,143.03,7982.0,117.9613,117.9696,117.9201,117.9448,7982.0
2016-07-21 12:35:00,143.02,143.07,142.97,143.07,7233.0,117.9366,117.9778,117.8954,117.9778,7233.0
2016-07-21 12:40:00,143.01,143.01,142.88,142.95,5157.0,117.9283,117.9283,117.8211,117.8789,5157.0
2016-07-21 12:45:00,142.95,142.98,142.89,142.92,3705.0,117.8789,117.9036,117.8294,117.8541,3705.0
2016-07-21 12:50:00,142.89,142.89,142.76,142.85,7570.0,117.8294,117.8294,117.7222,117.7964,7570.0
2016-07-21 12:55:00,142.84,142.85,142.67,142.73,6401.0,117.7882,117.7964,117.648,117.6974,6401.0
2016-07-21 13:00:00,142.7,142.78,142.65,142.68,4878.0,117.6727,117.7387,117.6315,117.6562,4878.0
2016-07-21 13:05:00,142.68,142.68,142.55,142.62,3391.0,117.6562,117.6562,117.549,117.6067,3391.0
2016-07-21 13:10:00,142.59,142.68,142.59,142.68,4546.0,117.582,117.6562,117.582,117.6562,4546.0
2016-07-21 13:15:00,142.7,142.72,142.64,142.7,2638.0,117.6727,117.6892,117.6232,117.6727,2638.0
2016-07-21 13:20:00,142.67,142.78,142.67,142.7,3670.0,117.648,117.7387,117.648,117.6727,3670.0
2016-07-21 13:25:00,142.7,142.72,142.54,142.54,7134.0,117.6727,117.6892,117.5408,117.5408,7134.0
2016-07-21 13:30:00,142.55,142.55,142.47,142.55,11854.0,117.549,117.549,117.483,117.549,11854.0
2016-07-21 13:35:00,142.54,142.57,142.48,142.52,9339.0,117.5408,117.5655,117.4913,117.5243,9339.0
2016-07-21 13:40:00,142.53,142.53,142.45,142.49,11430.0,117.5325,117.5325,117.4666,117.4995,11430.0
2016-07-21 13:45:00,142.5,142.51,142.38,142.38,4901.0,117.5078,117.516,117.4088,117.4088,4901.0
2016-07-21 13:50:00,142.37,142.38,142.22,142.25,5726.0,117.4006,117.4088,117.2769,117.3016,5726.0
2016-07-21 13:55:00,142.22,142.29,142.18,142.28,7784.0,117.2769,117.3346,117.2439,117.3264,7784.0
2016-07-21 14:00:00,142.31,142.38,142.27,142.38,8688.0,117.3511,117.4088,117.3181,117.4088,8688.0
2016-07-21 14:05:00,142.36,142.43,142.28,142.3,5036.0,117.3923,117.4501,117.3264,117.3429,5036.0
2016-07-21 14:10:00,142.28,142.33,142.25,142.29,3452.0,117.3264,117.3676,117.3016,117.3346,3452.0
2016-07-21 14:15:00,142.32,142.33,142.2,142.21,7234.0,117.3594,117.3676,117.2604,117.2686,7234.0
2016-07-21 14:20:00,142.26,142.37,142.24,142.31,10845.0,117.3099,117.4006,117.2934,117.3511,10845.0
2016-07-21 14:25:00,142.34,142.39,142.28,142.36,3305.0,117.3758,117.4171,117.3264,117.3923,3305.0
2016-07-21 14:30:00,142.34,142.43,142.27,142.43,6598.0,117.3758,117.4501,117.3181,117.4501,6598.0
2016-07-21 14:35:00,142.4,142.43,142.36,142.39,2994.0,117.4253,117.4501,117.3923,117.4171,2994.0
2016-07-21 14:40:00,142.41,142.42,142.32,142.39,3500.0,117.4336,117.4418,117.3594,117.4171,3500.0
2016-07-21 14:45:00,142.32,142.47,142.32,142.47,6590.0,117.3594,117.483,117.3594,117.483,6590.0
2016-07-21 14:50:00,142.44,142.47,142.38,142.38,5758.0,117.4583,117.483,117.4088,117.4088,5758.0
2016-07-21 14:55:00,142.38,142.52,142.38,142.47,7448.0,117.4088,117.5243,117.4088,117.483,7448.0
2016-07-21 15:00:00,142.45,142.53,142.41,142.47,3284.0,117.4666,117.5325,117.4336,117.483,3284.0
2016-07-21 15:05:00,142.51,142.51,142.29,142.29,7885.0,117.516,117.516,117.3346,117.3346,7885.0
2016-07-21 15:10:00,142.33,142.41,142.3,142.41,6808.0,117.3676,117.4336,117.3429,117.4336,6808.0
2016-07-21 15:15:00,142.38,142.41,142.27,142.3,5250.0,117.4088,117.4336,117.3181,117.3429,5250.0
2016-07-21 15:20:00,142.31,142.41,142.3,142.41,5043.0,117.3511,117.4336,117.3429,117.4336,5043.0
2016-07-21 15:25:00,142.42,142.57,142.41,142.53,5903.0,117.4418,117.5655,117.4336,117.5325,5903.0
2016-07-21 15:30:00,142.56,142.62,142.47,142.62,9622.0,117.5573,117.6067,117.483,117.6067,9622.0
2016-07-21 15:35:00,142.59,142.63,142.52,142.52,8416.0,117.582,117.615,117.5243,117.5243,8416.0
2016-07-21 15:40:00,142.5,142.64,142.5,142.62,18499.0,117.5078,117.6232,117.5078,117.6067,18499.0
2016-07-21 15:45:00,142.6,142.8,142.6,142.69,15411.0,117.5902,117.7552,117.5902,117.6645,15411.0
2016-07-21 15:50:00,142.7,142.77,142.65,142.75,17837.0,117.6727,117.7304,117.6315,117.7139,17837.0
2016-07-21 15:55:00,142.75,142.91,142.73,142.85,54282.0,117.7139,117.8459,117.6974,117.7964,54282.0
2016-07-22 09:30:00,142.59,142.89,142.46,142.5,20341.0,117.582,117.8294,117.4748,117.5078,20341.0
2016-07-22 09:35:00,142.38,142.45,142.13,142.2,6788.0,117.4088,117.4666,117.2027,117.2604,6788.0
2016-07-22 09:40:00,142.16,142.3,142.16,142.25,6082.0,117.2274,117.3429,117.2274,117.3016,6082.0
2016-07-22 09:45:00,142.3,142.38,142.19,142.38,5689.0,117.3429,117.4088,117.2522,117.4088,5689.0
2016-07-22 09:50:00,142.45,142.62,142.45,142.58,3780.0,117.4666,117.6067,117.4666,117.5738,3780.0
2016-07-22 09:55:00,142.54,142.55,142.25,142.44,7200.0,117.5408,117.549,117.3016,117.4583,7200.0
2016-07-22 10:00:00,142.44,142.5,142.38,142.45,7577.0,117.4583,117.5078,117.4088,117.4666,7577.0
2016-07-22 10:05:00,142.49,142.59,142.38,142.52,9174.0,117.4995,117.582,117.4088,117.5243,9174.0
2016-07-22 10:10:00,142.5,142.67,142.43,142.59,8598.0,117.5078,117.648,117.4501,117.582,8598.0
2016-07-22 10:15:00,142.52,142.59,142.48,142.58,4920.0,117.5243,117.582,117.4913,117.5738,4920.0
2016-07-22 10:20:00,142.59,142.77,142.58,142.77,4299.0,117.582,117.7304,117.5738,117.7304,4299.0
2016-07-22 10:25:00,142.78,142.88,142.56,142.76,11828.0,117.7387,117.8211,117.5573,117.7222,11828.0
2016-07-22 10:30:00,142.78,142.91,142.67,142.91,2127.0,117.7387,117.8459,117.648,117.8459,2127.0
2016-07-22 10:35:00,142.8,142.88,142.77,142.85,1877.0,117.7552,117.8211,117.7304,117.7964,1877.0
2016-07-22 10:40:00,142.8,142.92,142.74,142.92,10407.0,117.7552,117.8541,117.7057,117.8541,10407.0
2016-07-22 10:45:00,142.84,142.97,142.84,142.91,8242.0,117.7882,117.8954,117.7882,117.8459,8242.0
2016-07-22 10:50:00,142.93,143.05,142.92,143.01,7060.0,117.8624,117.9613,117.8541,117.9283,7060.0
2016-07-22 10:55:00,143.05,143.06,142.94,142.94,4000.0,117.9613,117.9696,117.8706,117.8706,4000.0
2016-07-22 11:00:00,143.0,143.0,142.84,142.84,3098.0,117.9201,117.9201,117.7882,117.7882,3098.0
2016-07-22 11:05:00,142.86,142.86,142.68,142.68,7970.0,117.8046,117.8046,117.6562,117.6562,7970.0
2016-07-22 11:10:00,142.68,142.73,142.66,142.7,4926.0,117.6562,117.6974,117.6397,117.6727,4926.0
2016-07-22 11:15:00,142.69,142.74,142.67,142.7,2710.0,117.6645,117.7057,117.648,117.6727,2710.0
2016-07-22 11:20:00,142.72,142.77,142.7,142.74,3195.0,117.6892,117.7304,117.6727,117.7057,3195.0
2016-07-22 11:25:00,142.72,142.74,142.64,142.67,2413.0,117.6892,117.7057,117.6232,117.648,2413.0
2016-07-22 11:30:00,142.63,142.71,142.63,142.66,3661.0,117.615,117.681,117.615,117.6397,3661.0
2016-07-22 11:35:00,142.7,142.7,142.6,142.6,5960.0,117.6727,117.6727,117.5902,117.5902,5960.0
2016-07-22 11:40:00,142.64,142.79,142.64,142.76,5875.0,117.6232,117.7469,117.6232,117.7222,5875.0
2016-07-22 11:45:00,142.74,142.79,142.69,142.73,14253.0,117.7057,117.7469,117.6645,117.6974,14253.0
2016-07-22 11:50:00,142.67,142.83,142.67,142.83,4436.0,117.648,117.7799,117.648,117.7799,4436.0
2016-07-22 11:55:00,142.84,142.87,142.75,142.82,13621.0,117.7882,117.8129,117.7139,117.7717,13621.0
2016-07-22 12:00:00,142.82,143.04,142.8,142.97,11601.0,117.7717,117.9531,117.7552,117.8954,11601.0
2016-07-22 12:05:00,142.97,143.05,142.96,142.99,2968.0,117.8954,117.9613,117.8871,117.9118,2968.0
2016-07-22 12:10:00,142.97,143.02,142.91,142.98,9360.0,117.8954,117.9366,117.8459,117.9036,9360.0
2016-07-22 12:15:00,142.95,142.97,142.87,142.87,1901.0,117.8789,117.8954,117.8129,117.8129,1901.0
2016-07-22 12:20:00,142.9,143.05,142.9,142.99,4485.0,117.8376,117.9613,117.8376,117.9118,4485.0
2016-07-22 12:25:00,142.98,143.05,142.92,143.0,6800.0,117.9036,117.9613,117.8541,117.9201,6800.0
2016-07-22 12:30:00,142.97,143.04,142.97,143.0,2050.0,117.8954,117.9531,117.8954,117.9201,2050.0
2016-07-22 12:35:00,142.99,142.99,142.93,142.93,3276.0,117.9118,117.9118,117.8624,117.8624,3276.0
2016-07-22 12:40:00,142.93,142.94,142.81,142.88,4700.0,117.8624,117.8706,117.7634,117.8211,4700.0
2016-07-22 12:45:00,142.9,142.94,142.84,142.94,5777.0,117.8376,117.8706,117.7882,117.8706,5777.0
2016-07-22 12:50:00,142.94,143.04,142.92,142.99,3296.0,117.8706,117.9531,117.8541,117.9118,3296.0
2016-07-22 12:55:00,142.96,142.98,142.94,142.97,2971.0,117.8871,117.9036,117.8706,117.8954,2971.0
2016-07-22 13:00:00,142.95,143.01,142.94,143.01,1400.0,117.8789,117.9283,117.8706,117.9283,1400.0
2016-07-22 13:05:00,143.03,143.07,142.99,143.07,2371.0,117.9448,117.9778,117.9118,117.9778,2371.0
2016-07-22 13:10:00,143.08,143.08,143.03,143.03,2301.0,117.9861,117.9861,117.9448,117.9448,2301.0
2016-07-22 13:15:00,143.04,143.05,143.04,143.05,1000.0,117.9531,117.9613,117.9531,117.9613,1000.0
2016-07-22 13:20:00,143.03,143.06,143.0,143.03,18281.0,117.9448,117.9696,117.9201,117.9448,18281.0
2016-07-22 13:25:00,143.0,143.17,143.0,143.12,9956.0,117.9201,118.0603,117.9201,118.019,9956.0
2016-07-22 13:30:00,143.15,143.43,143.09,143.42,12862.0,118.0438,118.2747,117.9943,118.2664,12862.0
2016-07-22 13:35:00,143.38,143.38,143.3,143.33,6608.0,118.2334,118.2334,118.1675,118.1922,6608.0
2016-07-22 13:40:00,143.33,143.4,143.33,143.4,3404.0,118.1922,118.2499,118.1922,118.2499,3404.0
2016-07-22 13:45:00,143.39,143.4,143.34,143.39,3972.0,118.2417,118.2499,118.2005,118.2417,3972.0
2016-07-22 13:50:00,143.41,143.44,143.36,143.44,5491.0,118.2582,118.2829,118.217,118.2829,5491.0
2016-07-22 13:55:00,143.43,143.43,143.36,143.38,3055.0,118.2747,118.2747,118.217,118.2334,3055.0
2016-07-22 14:00:00,143.37,143.37,143.28,143.29,4454.0,118.2252,118.2252,118.151,118.1592,4454.0
2016-07-22 14:05:00,143.3,143.41,143.29,143.38,5476.0,118.1675,118.2582,118.1592,118.2334,5476.0
2016-07-22 14:10:00,143.37,143.44,143.36,143.38,4449.0,118.2252,118.2829,118.217,118.2334,4449.0
2016-07-22 14:15:00,143.34,143.45,143.34,143.45,3330.0,118.2005,118.2912,118.2005,118.2912,3330.0
2016-07-22 14:20:00,143.43,143.48,143.39,143.48,5129.0,118.2747,118.3159,118.2417,118.3159,5129.0
2016-07-22 14:25:00,143.47,143.53,143.47,143.48,4673.0,118.3077,118.3571,118.3077,118.3159,4673.0
2016-07-22 14:30:00,143.47,143.52,143.43,143.5,7023.0,118.3077,118.3489,118.2747,118.3324,7023.0
2016-07-22 14:35:00,143.52,143.56,143.52,143.56,3800.0,118.3489,118.3819,118.3489,118.3819,3800.0
2016-07-22 14:40:00,143.54,143.65,143.54,143.6,3821.0,118.3654,118.4561,118.3654,118.4149,3821.0
2016-07-22 14:45:00,143.6,143.67,143.6,143.65,5446.0,118.4149,118.4726,118.4149,118.4561,5446.0
2016-07-22 14:50:00,143.64,143.72,143.63,143.7,9119.0,118.4478,118.5138,118.4396,118.4973,9119.0
2016-07-22 14:55:00,143.71,143.8,143.68,143.8,8088.0,118.5056,118.5798,118.4808,118.5798,8088.0
2016-07-22 15:00:00,143.78,143.83,143.74,143.78,14187.0,118.5633,118.6045,118.5303,118.5633,14187.0
2016-07-22 15:05:00,143.78,143.78,143.66,143.66,3043.0,118.5633,118.5633,118.4643,118.4643,3043.0
2016-07-22 15:10:00,143.66,143.74,143.65,143.71,2626.0,118.4643,118.5303,118.4561,118.5056,2626.0
2016-07-22 15:15:00,143.7,143.7,143.63,143.68,3546.0,118.4973,118.4973,118.4396,118.4808,3546.0
2016-07-22 15:20:00,143.69,143.8,143.68,143.78,8020.0,118.4891,118.5798,118.4808,118.5633,8020.0
2016-07-22 15:25:00,143.78,143.88,143.78,143.86,6405.0,118.5633,118.6458,118.5633,118.6293,6405.0
2016-07-22 15:30:00,143.82,143.87,143.77,143.84,10920.0,118.5963,118.6375,118.555,118.6128,10920.0
2016-07-22 15:35:00,143.83,143.89,143.8,143.88,12889.0,118.6045,118.654,118.5798,118.6458,12889.0
2016-07-22 15:40:00,143.88,143.88,143.8,143.86,18509.0,118.6458,118.6458,118.5798,118.6293,18509.0
2016-07-22 15:45:00,143.87,143.88,143.82,143.86,21984.0,118.6375,118.6458,118.5963,118.6293,21984.0
2016-07-22 15:50:00,143.86,143.89,143.78,143.81,37090.0,118.6293,118.654,118.5633,118.588,37090.0
2016-07-22 15:55:00,143.8,143.82,143.73,143.79,43637.0,118.5798,118.5963,118.5221,118.5715,43637.0
2016-07-25 09:30:00,143.28,143.7,143.05,143.26,24327.0,118.151,118.4973,117.9613,118.1345,24327.0
2016-07-25 09:35:00,143.27,143.46,143.23,143.29,11265.0,118.1427,118.2994,118.1098,118.1592,11265.0
2016-07-25 09:40:00,143.38,143.38,143.19,143.25,9649.0,118.2334,118.2334,118.0768,118.1262,9649.0
2016-07-25 09:45:00,143.31,143.56,143.2,143.45,26461.0,118.1757,118.3819,118.085,118.2912,26461.0
2016-07-25 09:50:00,143.5,143.5,143.08,143.2,21454.0,118.3324,118.3324,117.9861,118.085,21454.0
2016-07-25 09:55:00,143.15,143.18,142.84,142.94,13778.0,118.0438,118.0685,117.7882,117.8706,13778.0
2016-07-25 10:00:00,142.91,142.94,142.77,142.86,8519.0,117.8459,117.8706,117.7304,117.8046,8519.0
2016-07-25 10:05:00,142.82,142.82,142.53,142.69,8996.0,117.7717,117.7717,117.5325,117.6645,8996.0
2016-07-25 10:10:00,142.58,142.67,142.55,142.67,7214.0,117.5738,117.648,117.549,117.648,7214.0
2016-07-25 10:15:00,142.72,142.72,142.58,142.59,4713.0,117.6892,117.6892,117.5738,117.582,4713.0
2016-07-25 10:20:00,142.6,142.68,142.59,142.63,4426.0,117.5902,117.6562,117.582,117.615,4426.0
2016-07-25 10:25:00,142.66,142.74,142.63,142.69,5071.0,117.6397,117.7057,117.615,117.6645,5071.0
2016-07-25 10:30:00,142.67,142.84,142.65,142.84,5780.0,117.648,117.7882,117.6315,117.7882,5780.0
2016-07-25 10:35:00,142.85,142.99,142.83,142.92,19088.0,117.7964,117.9118,117.7799,117.8541,19088.0
2016-07-25 10:40:00,142.97,143.11,142.97,143.05,7654.0,117.8954,118.0108,117.8954,117.9613,7654.0
2016-07-25 10:45:00,143.03,143.19,143.03,143.15,5782.0,117.9448,118.0768,117.9448,118.0438,5782.0
2016-07-25 10:50:00,143.19,143.26,143.13,143.24,10322.0,118.0768,118.1345,118.0273,118.118,10322.0
2016-07-25 10:55:00,143.25,143.32,143.08,143.11,8521.0,118.1262,118.184,117.9861,118.0108,8521.0
2016-07-25 11:00:00,143.09,143.14,142.98,143.0,7803.0,117.9943,118.0355,117.9036,117.9201,7803.0
2016-07-25 11:05:00,142.98,143.01,142.93,142.98,9288.0,117.9036,117.9283,117.8624,117.9036,9288.0
2016-07-25 11:10:00,143.0,143.15,142.97,143.13,9114.0,117.9201,118.0438,117.8954,118.0273,9114.0
2016-07-25 11:15:00,143.11,143.14,142.99,143.02,7915.0,118.0108,118.0355,117.9118,117.9366,7915.0
2016-07-25 11:20:00,143.01,143.15,142.95,143.15,6700.0,117.9283,118.0438,117.8789,118.0438,6700.0
2016-07-25 11:25:00,143.14,143.14,143.02,143.04,4712.0,118.0355,118.0355,117.9366,117.9531,4712.0
2016-07-25 11:30:00,143.0,143.12,143.0,143.12,2100.0,117.9201,118.019,117.9201,118.019,2100.0
2016-07-25 11:35:00,143.1,143.13,143.02,143.07,7637.0,118.0026,118.0273,117.9366,117.9778,7637.0
2016-07-25 11:40:00,143.06,143.07,143.02,143.02,5861.0,117.9696,117.9778,117.9366,117.9366,5861.0
2016-07-25 11:45:00,143.02,143.05,142.93,142.98,10326.0,117.9366,117.9613,117.8624,117.9036,10326.0
2016-07-25 11:50:00,143.01,143.07,142.99,143.02,2960.0,117.9283,117.9778,117.9118,117.9366,2960.0
2016-07-25 11:55:00,143.08,143.15,143.07,143.11,9200.0,117.9861,118.0438,117.9778,118.0108,9200.0
2016-07-25 12:00:00,143.12,143.14,143.05,143.06,2400.0,118.019,118.0355,117.9613,117.9696,2400.0
2016-07-25 12:05:00,143.06,143.13,143.05,143.09,5296.0,117.9696,118.0273,117.9613,117.9943,5296.0
2016-07-25 12:10:00,143.08,143.08,142.98,143.0,4250.0,117.9861,117.9861,117.9036,117.9201,4250.0
2016-07-25 12:15:00,143.03,143.06,142.96,143.04,9559.0,117.9448,117.9696,117.8871,117.9531,9559.0
2016-07-25 12:20:00,143.01,143.09,143.01,143.07,4671.0,117.9283,117.9943,117.9283,117.9778,4671.0
2016-07-25 12:25:00,143.04,143.19,143.04,143.16,4260.0,117.9531,118.0768,117.9531,118.052,4260.0
2016-07-25 12:30:00,143.17,143.18,143.1,143.1,8801.0,118.0603,118.0685,118.0026,118.0026,8801.0
2016-07-25 12:35:00,143.11,143.2,143.07,143.07,6001.0,118.0108,118.085,117.9778,117.9778,6001.0
2016-07-25 12:40:00,143.06,143.11,143.01,143.06,4782.0,117.9696,118.0108,117.9283,117.9696,4782.0
2016-07-25 12:45:00,143.09,143.28,143.06,143.28,2692.0,117.9943,118.151,117.9696,118.151,2692.0
2016-07-25 12:50:00,143.27,143.4,143.24,143.3,7589.0,118.1427,118.2499,118.118,118.1675,7589.0
2016-07-25 12:55:00,143.31,143.35,143.29,143.3,4112.0,118.1757,118.2087,118.1592,118.1675,4112.0
2016-07-25 13:00:00,143.28,143.35,143.28,143.3,5949.0,118.151,118.2087,118.151,118.1675,5949.0
2016-07-25 13:05:00,143.28,143.33,143.28,143.28,3224.0,118.151,118.1922,118.151,118.151,3224.0
2016-07-25 13:10:00,143.29,143.36,143.23,143.23,8188.0,118.1592,118.217,118.1098,118.1098,8188.0
2016-07-25 13:15:00,143.24,143.33,143.23,143.29,4552.0,118.118,118.1922,118.1098,118.1592,4552.0
2016-07-25 13:20:00,143.31,143.38,143.29,143.37,4494.0,118.1757,118.2334,118.1592,118.2252,4494.0
2016-07-25 13:25:00,143.34,143.42,143.34,143.41,4905.0,118.2005,118.2664,118.2005,118.2582,4905.0
2016-07-25 13:30:00,143.4,143.46,143.38,143.42,9033.0,118.2499,118.2994,118.2334,118.2664,9033.0
2016-07-25 13:35:00,143.43,143.57,143.43,143.57,12186.0,118.2747,118.3901,118.2747,118.3901,12186.0
2016-07-25 13:40:00,143.57,143.58,143.5,143.5,11705.0,118.3901,118.3984,118.3324,118.3324,11705.0
2016-07-25 13:45:00,143.51,143.57,143.5,143.51,9627.0,118.3406,118.3901,118.3324,118.3406,9627.0
2016-07-25 13:50:00,143.52,143.63,143.52,143.63,8525.0,118.3489,118.4396,118.3489,118.4396,8525.0
2016-07-25 13:55:00,143.64,143.74,143.64,143.74,14520.0,118.4478,118.5303,118.4478,118.5303,14520.0
2016-07-25 14:00:00,143.73,143.84,143.73,143.81,12262.0,118.5221,118.6128,118.5221,118.588,12262.0
2016-07-25 14:05:00,143.81,143.96,143.8,143.93,18312.0,118.588,118.7117,118.5798,118.687,18312.0
2016-07-25 14:10:00,143.94,143.97,143.86,143.91,12579.0,118.6952,118.72,118.6293,118.6705,12579.0
2016-07-25 14:15:00,143.9,143.92,143.82,143.85,6289.0,118.6622,118.6787,118.5963,118.621,6289.0
2016-07-25 14:20:00,143.85,143.92,143.85,143.86,9547.0,118.621,118.6787,118.621,118.6293,9547.0
2016-07-25 14:25:00,143.86,143.86,143.71,143.74,8802.0,118.6293,118.6293,118.5056,118.5303,8802.0
2016-07-25 14:30:00,143.75,143.79,143.7,143.75,15100.0,118.5386,118.5715,118.4973,118.5386,15100.0
2016-07-25 14:35:00,143.76,143.84,143.7,143.78,18970.0,118.5468,118.6128,118.4973,118.5633,18970.0
2016-07-25 14:40:00,143.78,143.85,143.77,143.85,11552.0,118.5633,118.621,118.555,118.621,11552.0
2016-07-25 14:45:00,143.85,143.91,143.84,143.89,11211.0,118.621,118.6705,118.6128,118.654,11211.0
2016-07-25 14:50:00,143.92,143.95,143.9,143.91,10040.0,118.6787,118.7035,118.6622,118.6705,10040.0
2016-07-25 14:55:00,143.92,143.92,143.84,143.88,9643.0,118.6787,118.6787,118.6128,118.6458,9643.0
2016-07-25 15:00:00,143.87,143.91,143.81,143.84,9035.0,118.6375,118.6705,118.588,118.6128,9035.0
2016-07-25 15:05:00,143.84,143.84,143.74,143.76,10615.0,118.6128,118.6128,118.5303,118.5468,10615.0
2016-07-25 15:10:00,143.77,143.92,143.76,143.9,17700.0,118.555,118.6787,118.5468,118.6622,17700.0
2016-07-25 15:15:00,143.88,143.89,143.83,143.84,10821.0,118.6458,118.654,118.6045,118.6128,10821.0
2016-07-25 15:20:00,143.83,143.83,143.74,143.75,18640.0,118.6045,118.6045,118.5303,118.5386,18640.0
2016-07-25 15:25:00,143.77,143.8,143.72,143.8,25044.0,118.555,118.5798,118.5138,118.5798,25044.0
2016-07-25 15:30:00,143.81,143.85,143.76,143.81,15666.0,118.588,118.621,118.5468,118.588,15666.0
2016-07-25 15:35:00,143.81,143.81,143.76,143.77,17555.0,118.588,118.588,118.5468,118.555,17555.0
2016-07-25 15:40:00,143.77,143.8,143.69,143.7,35119.0,118.555,118.5798,118.4891,118.4973,35119.0
2016-07-25 15:45:00,143.7,143.76,143.67,143.75,25576.0,118.4973,118.5468,118.4726,118.5386,25576.0
2016-07-25 15:50:00,143.76,143.77,143.65,143.69,29472.0,118.5468,118.555,118.4561,118.4891,29472.0
2016-07-25 15:55:00,143.69,143.73,143.62,143.73,78000.0,118.4891,118.5221,118.4314,118.5221,78000.0
2016-07-26 09:30:00,143.99,144.45,143.84,144.27,25684.0,118.7365,119.1158,118.6128,118.9674,25684.0
2016-07-26 09:35:00,144.37,144.47,144.16,144.28,18512.0,119.0498,119.1323,118.8766,118.9756,18512.0
2016-07-26 09:40:00,144.28,144.39,144.22,144.39,20764.0,118.9756,119.0663,118.9261,119.0663,20764.0
2016-07-26 09:45:00,144.32,144.42,144.26,144.35,19573.0,119.0086,119.091,118.9591,119.0333,19573.0
2016-07-26 09:50:00,144.32,144.55,144.3,144.33,9961.0,119.0086,119.1982,118.9921,119.0168,9961.0
2016-07-26 09:55:00,144.35,144.48,144.27,144.4,15444.0,119.0333,119.1405,118.9674,119.0746,15444.0
2016-07-26 10:00:00,144.4,144.6,144.35,144.6,24646.0,119.0746,119.2395,119.0333,119.2395,24646.0
2016-07-26 10:05:00,144.59,144.61,144.37,144.4,25450.0,119.2312,119.2477,119.0498,119.0746,25450.0
2016-07-26 10:10:00,144.38,144.41,144.05,144.07,14227.0,119.0581,119.0828,118.7859,118.8024,14227.0
2016-07-26 10:15:00,144.09,144.09,143.84,143.87,12475.0,118.8189,118.8189,118.6128,118.6375,12475.0
2016-07-26 10:20:00,143.86,143.92,143.64,143.7,17680.0,118.6293,118.6787,118.4478,118.4973,17680.0
2016-07-26 10:25:00,143.7,143.96,143.69,143.89,31617.0,118.4973,118.7117,118.4891,118.654,31617.0
2016-07-26 10:30:00,143.92,144.01,143.76,143.96,16927.0,118.6787,118.753,118.5468,118.7117,16927.0
2016-07-26 10:35:00,143.98,144.05,143.77,143.86,13219.0,118.7282,118.7859,118.555,118.6293,13219.0
2016-07-26 10:40:00,143.88,144.1,143.87,144.08,15073.0,118.6458,118.8272,118.6375,118.8107,15073.0
2016-07-26 10:45:00,144.08,144.08,143.95,143.96,12816.0,118.8107,118.8107,118.7035,118.7117,12816.0
2016-07-26 10:50:00,143.96,143.99,143.59,143.6,6937.0,118.7117,118.7365,118.4066,118.4149,6937.0
2016-07-26 10:55:00,143.63,143.77,143.52,143.53,10583.0,118.4396,118.555,118.3489,118.3571,10583.0
2016-07-26 11:00:00,143.5,143.7,143.49,143.7,7100.0,118.3324,118.4973,118.3242,118.4973,7100.0
2016-07-26 11:05:00,143.7,143.79,143.66,143.75,11246.0,118.4973,118.5715,118.4643,118.5386,11246.0
2016-07-26 11:10:00,143.71,143.85,143.7,143.76,8789.0,118.5056,118.621,118.4973,118.5468,8789.0
2016-07-26 11:15:00,143.77,143.94,143.77,143.9,13545.0,118.555,118.6952,118.555,118.6622,13545.0
2016-07-26 11:20:00,143.88,143.96,143.76,143.92,5615.0,118.6458,118.7117,118.5468,118.6787,5615.0
2016-07-26 11:25:00,143.92,143.97,143.77,143.97,6729.0,118.6787,118.72,118.555,118.72,6729.0
2016-07-26 11:30:00,143.93,143.98,143.85,143.98,8958.0,118.687,118.7282,118.621,118.7282,8958.0
2016-07-26 11:35:00,143.98,144.14,143.94,144.14,12127.0,118.7282,118.8602,118.6952,118.8602,12127.0
2016-07-26 11:40:00,144.14,144.14,143.96,143.97,27552.0,118.8602,118.8602,118.7117,118.72,27552.0
2016-07-26 11:45:00,143.96,143.97,143.88,143.89,6300.0,118.7117,118.72,118.6458,118.654,6300.0
2016-07-26 11:50:00,143.87,144.21,143.87,144.14,8377.0,118.6375,118.9179,118.6375,118.8602,8377.0
2016-07-26 11:55:00,144.14,144.22,144.09,144.13,8260.0,118.8602,118.9261,118.8189,118.8519,8260.0
2016-07-26 12:00:00,144.13,144.21,144.1,144.21,7523.0,118.8519,118.9179,118.8272,118.9179,7523.0
2016-07-26 12:05:00,144.21,144.28,144.14,144.18,10389.0,118.9179,118.9756,118.8602,118.8931,10389.0
2016-07-26 12:10:00,144.2,144.2,144.09,144.1,4644.0,118.9096,118.9096,118.8189,118.8272,4644.0
2016-07-26 12:15:00,144.09,144.18,144.09,144.15,5499.0,118.8189,118.8931,118.8189,118.8684,5499.0
2016-07-26 12:20:00,144.16,144.41,144.16,144.32,7313.0,118.8766,119.0828,118.8766,119.0086,7313.0
2016-07-26 12:25:00,144.34,144.37,144.28,144.31,5180.0,119.0251,119.0498,118.9756,119.0003,5180.0
2016-07-26 12:30:00,144.31,144.35,144.22,144.27,19586.0,119.0003,119.0333,118.9261,118.9674,19586.0
2016-07-26 12:35:00,144.29,144.32,144.22,144.24,5839.0,118.9838,119.0086,118.9261,118.9426,5839.0
2016-07-26 12:40:00,144.24,144.28,144.21,144.28,4369.0,118.9426,118.9756,118.9179,118.9756,4369.0
2016-07-26 12:45:00,144.25,144.4,144.23,144.36,6769.0,118.9509,119.0746,118.9344,119.0416,6769.0
2016-07-26 12:50:00,144.35,144.35,144.22,144.22,13477.0,119.0333,119.0333,118.9261,118.9261,13477.0
2016-07-26 12:55:00,144.28,144.29,144.14,144.15,11769.0,118.9756,118.9838,118.8602,118.8684,11769.0
2016-07-26 13:00:00,144.17,144.3,144.17,144.28,7142.0,118.8849,118.9921,118.8849,118.9756,7142.0
2016-07-26 13:05:00,144.29,144.46,144.27,144.46,6980.0,118.9838,119.124,118.9674,119.124,6980.0
2016-07-26 13:10:00,144.45,144.46,144.4,144.44,7973.0,119.1158,119.124,119.0746,119.1075,7973.0
2016-07-26 13:15:00,144.44,144.46,144.4,144.41,5018.0,119.1075,119.124,119.0746,119.0828,5018.0
2016-07-26 13:20:00,144.38,144.39,144.02,144.05,14724.0,119.0581,119.0663,118.7612,118.7859,14724.0
2016-07-26 13:25:00,144.06,144.12,143.88,143.89,14322.0,118.7942,118.8437,118.6458,118.654,14322.0
2016-07-26 13:30:00,143.89,144.04,143.88,144.03,7283.0,118.654,118.7777,118.6458,118.7694,7283.0
2016-07-26 13:35:00,144.03,144.12,143.89,144.12,10298.0,118.7694,118.8437,118.654,118.8437,10298.0
2016-07-26 13:40:00,144.16,144.24,144.16,144.23,6195.0,118.8766,118.9426,118.8766,118.9344,6195.0
2016-07-26 13:45:00,144.25,144.37,144.23,144.25,22446.0,118.9509,119.0498,118.9344,118.9509,22446.0
2016-07-26 13:50:00,144.28,144.28,144.15,144.2,7531.0,118.9756,118.9756,118.8684,118.9096,7531.0
2016-07-26 13:55:00,144.18,144.36,144.18,144.36,7794.0,118.8931,119.0416,118.8931,119.0416,7794.0
2016-07-26 14:00:00,144.33,144.4,144.31,144.32,9151.0,119.0168,119.0746,119.0003,119.0086,9151.0
2016-07-26 14:05:00,144.31,144.37,144.26,144.34,9154.0,119.0003,119.0498,118.9591,119.0251,9154.0
2016-07-26 14:10:00,144.31,144.36,144.24,144.3,6839.0,119.0003,119.0416,118.9426,118.9921,6839.0
2016-07-26 14:15:00,144.3,144.31,144.14,144.21,14307.0,118.9921,119.0003,118.8602,118.9179,14307.0
2016-07-26 14:20:00,144.23,144.44,144.18,144.44,10521.0,118.9344,119.1075,118.8931,119.1075,10521.0
2016-07-26 14:25:00,144.43,144.55,144.36,144.36,9731.0,119.0993,119.1982,119.0416,119.0416,9731.0
2016-07-26 14:30:00,144.37,144.48,144.37,144.44,8006.0,119.0498,119.1405,119.0498,119.1075,8006.0
2016-07-26 14:35:00,144.42,144.48,144.39,144.42,6768.0,119.091,119.1405,119.0663,119.091,6768.0
2016-07-26 14:40:00,144.42,144.48,144.4,144.44,9053.0,119.091,119.1405,119.0746,119.1075,9053.0
2016-07-26 14:45:00,144.45,144.46,144.34,144.35,5600.0,119.1158,119.124,119.0251,119.0333,5600.0
2016-07-26 14:50:00,144.33,144.33,144.23,144.33,17081.0,119.0168,119.0168,118.9344,119.0168,17081.0
2016-07-26 14:55:00,144.32,144.34,144.2,144.22,7522.0,119.0086,119.0251,118.9096,118.9261,7522.0
2016-07-26 15:00:00,144.2,144.34,144.2,144.31,9852.0,118.9096,119.0251,118.9096,119.0003,9852.0
2016-07-26 15:05:00,144.32,144.48,144.29,144.47,10665.0,119.0086,119.1405,118.9838,119.1323,10665.0
2016-07-26 15:10:00,144.48,144.48,144.38,144.39,10659.0,119.1405,119.1405,119.0581,119.0663,10659.0
2016-07-26 15:15:00,144.39,144.44,144.32,144.32,11875.0,119.0663,119.1075,119.0086,119.0086,11875.0
2016-07-26 15:20:00,144.33,144.4,144.31,144.36,11704.0,119.0168,119.0746,119.0003,119.0416,11704.0
2016-07-26 15:25:00,144.36,144.45,144.33,144.44,13534.0,119.0416,119.1158,119.0168,119.1075,13534.0
2016-07-26 15:30:00,144.45,144.55,144.4,144.53,14044.0,119.1158,119.1982,119.0746,119.1818,14044.0
2016-07-26 15:35:00,144.53,144.53,144.41,144.44,31392.0,119.1818,119.1818,119.0828,119.1075,31392.0
2016-07-26 15:40:00,144.43,144.44,144.37,144.43,29629.0,119.0993,119.1075,119.0498,119.0993,29629.0
2016-07-26 15:45:00,144.43,144.53,144.43,144.49,29354.0,119.0993,119.1818,119.0993,119.1488,29354.0
2016-07-26 15:50:00,144.5,144.5,144.37,144.47,39322.0,119.157,119.157,119.0498,119.1323,39322.0
2016-07-26 15:55:00,144.47,144.52,144.39,144.49,56201.0,119.1323,119.1735,119.0663,119.1488,56201.0
2016-07-27 09:30:00,146.07,146.5,145.6,145.89,129153.0,120.4517,120.8062,120.0641,120.3032,129153.0
2016-07-27 09:35:00,145.9,146.44,145.72,145.85,38049.0,120.3115,120.7568,120.163,120.2702,38049.0
2016-07-27 09:40:00,145.86,145.9,143.7,144.45,54786.0,120.2785,120.3115,118.4973,119.1158,54786.0
2016-07-27 09:45:00,144.43,144.47,144.02,144.2,27112.0,119.0993,119.1323,118.7612,118.9096,27112.0
2016-07-27 09:50:00,144.19,145.18,144.16,145.04,32526.0,118.9014,119.7178,118.8766,119.6023,32526.0
2016-07-27 09:55:00,145.03,145.37,144.9,145.23,15334.0,119.5941,119.8744,119.4869,119.759,15334.0
2016-07-27 10:00:00,145.35,145.56,144.97,145.47,38641.0,119.8579,120.0311,119.5446,119.9569,38641.0
2016-07-27 10:05:00,145.44,145.53,145.03,145.09,20749.0,119.9322,120.0064,119.5941,119.6435,20749.0
2016-07-27 10:10:00,145.1,145.32,145.01,145.05,13272.0,119.6518,119.8332,119.5776,119.6106,13272.0
2016-07-27 10:15:00,145.07,145.26,145.04,145.25,23503.0,119.627,119.7837,119.6023,119.7755,23503.0
2016-07-27 10:20:00,145.23,145.58,145.2,145.49,20563.0,119.759,120.0476,119.7342,119.9734,20563.0
2016-07-27 10:25:00,145.49,145.5,145.18,145.21,29551.0,119.9734,119.9816,119.7178,119.7425,29551.0
2016-07-27 10:30:00,145.25,145.49,144.6,144.6,30693.0,119.7755,119.9734,119.2395,119.2395,30693.0
2016-07-27 10:35:00,144.57,144.74,144.22,144.22,16250.0,119.2147,119.3549,118.9261,118.9261,16250.0
2016-07-27 10:40:00,144.21,144.22,143.61,143.81,34149.0,118.9179,118.9261,118.4231,118.588,34149.0
2016-07-27 10:45:00,143.77,144.12,143.58,143.72,15153.0,118.555,118.8437,118.3984,118.5138,15153.0
2016-07-27 10:50:00,143.75,144.32,143.74,144.32,10458.0,118.5386,119.0086,118.5303,119.0086,10458.0
2016-07-27 10:55:00,144.29,144.29,144.01,144.02,21650.0,118.9838,118.9838,118.753,118.7612,21650.0
2016-07-27 11:00:00,144.03,144.49,144.03,144.44,15261.0,118.7694,119.1488,118.7694,119.1075,15261.0
2016-07-27 11:05:00,144.44,144.49,144.31,144.36,17101.0,119.1075,119.1488,119.0003,119.0416,17101.0
2016-07-27 11:10:00,144.33,144.42,144.2,144.2,11675.0,119.0168,119.091,118.9096,118.9096,11675.0
2016-07-27 11:15:00,144.17,144.54,144.12,144.44,22901.0,118.8849,119.19,118.8437,119.1075,22901.0
2016-07-27 11:20:00,144.43,145.0,144.42,145.0,14037.0,119.0993,119.5693,119.091,119.5693,14037.0
2016-07-27 11:25:00,145.03,145.09,144.75,144.78,13522.0,119.5941,119.6435,119.3632,119.3879,13522.0
2016-07-27 11:30:00,144.81,144.97,144.7,144.75,12573.0,119.4126,119.5446,119.3219,119.3632,12573.0
2016-07-27 11:35:00,144.75,145.04,144.75,145.0,15726.0,119.3632,119.6023,119.3632,119.5693,15726.0
2016-07-27 11:40:00,145.0,145.24,144.92,145.13,23248.0,119.5693,119.7672,119.5034,119.6765,23248.0
2016-07-27 11:45:00,145.08,145.25,144.95,145.25,12817.0,119.6353,119.7755,119.5281,119.7755,12817.0
2016-07-27 11:50:00,145.25,145.29,145.18,145.28,10894.0,119.7755,119.8085,119.7178,119.8002,10894.0
2016-07-27 11:55:00,145.32,145.35,145.04,145.11,8949.0,119.8332,119.8579,119.6023,119.66,8949.0
2016-07-27 12:00:00,145.19,145.22,145.1,145.1,6121.0,119.726,119.7507,119.6518,119.6518,6121.0
2016-07-27 12:05:00,145.09,145.14,144.96,145.05,10649.0,119.6435,119.6848,119.5363,119.6106,10649.0
2016-07-27 12:10:00,144.99,145.02,144.85,144.85,10305.0,119.5611,119.5858,119.4456,119.4456,10305.0
2016-07-27 12:15:00,144.88,145.09,144.88,145.02,10330.0,119.4704,119.6435,119.4704,119.5858,10330.0
2016-07-27 12:20:00,144.98,145.29,144.98,145.28,12538.0,119.5528,119.8085,119.5528,119.8002,12538.0
2016-07-27 12:25:00,145.22,145.51,145.18,145.3,20873.0,119.7507,119.9899,119.7178,119.8167,20873.0
2016-07-27 12:30:00,145.3,145.31,145.07,145.09,8829.0,119.8167,119.825,119.627,119.6435,8829.0
2016-07-27 12:35:00,145.09,145.29,145.08,145.2,8767.0,119.6435,119.8085,119.6353,119.7342,8767.0
2016-07-27 12:40:00,145.18,145.2,145.04,145.06,4711.0,119.7178,119.7342,119.6023,119.6188,4711.0
2016-07-27 12:45:00,145.02,145.12,144.99,145.12,15580.0,119.5858,119.6683,119.5611,119.6683,15580.0
2016-07-27 12:50:00,145.12,145.27,145.08,145.19,14076.0,119.6683,119.792,119.6353,119.726,14076.0
2016-07-27 12:55:00,145.22,145.22,145.02,145.02,4387.0,119.7507,119.7507,119.5858,119.5858,4387.0
2016-07-27 13:00:00,145.05,145.17,144.99,145.09,11290.0,119.6106,119.7095,119.5611,119.6435,11290.0
2016-07-27 13:05:00,145.1,145.22,145.07,145.19,8844.0,119.6518,119.7507,119.627,119.726,8844.0
2016-07-27 13:10:00,145.21,145.28,145.18,145.27,8479.0,119.7425,119.8002,119.7178,119.792,8479.0
2016-07-27 13:15:00,145.29,145.3,145.06,145.07,63833.0,119.8085,119.8167,119.6188,119.627,63833.0
2016-07-27 13:20:00,145.08,145.09,144.89,144.95,23896.0,119.6353,119.6435,119.4786,119.5281,23896.0
2016-07-27 13:25:00,144.98,145.06,144.96,145.02,8972.0,119.5528,119.6188,119.5363,119.5858,8972.0
2016-07-27 13:30:00,145.05,145.24,145.04,145.23,14457.0,119.6106,119.7672,119.6023,119.759,14457.0
2016-07-27 13:35:00,145.26,145.37,145.21,145.21,8056.0,119.7837,119.8744,119.7425,119.7425,8056.0
2016-07-27 13:40:00,145.29,145.73,145.25,145.73,25535.0,119.8085,120.1713,119.7755,120.1713,25535.0
2016-07-27 13:45:00,145.73,146.34,145.7,146.34,44605.0,120.1713,120.6743,120.1466,120.6743,44605.0
2016-07-27 13:50:00,146.27,146.68,146.21,146.28,47575.0,120.6166,120.9547,120.5671,120.6248,47575.0
2016-07-27 13:55:00,146.35,146.8,146.3,146.79,20205.0,120.6826,121.0536,120.6413,121.0454,20205.0
2016-07-27 14:00:00,146.6,146.68,145.51,146.14,30279.0,120.8887,120.9547,119.9899,120.5094,30279.0
2016-07-27 14:05:00,146.14,146.62,146.14,146.49,25306.0,120.5094,120.9052,120.5094,120.798,25306.0
2016-07-27 14:10:00,146.49,146.72,146.46,146.62,20393.0,120.798,120.9877,120.7733,120.9052,20393.0
2016-07-27 14:15:00,146.65,147.18,146.63,146.92,68637.0,120.9299,121.367,120.9134,121.1526,68637.0
2016-07-27 14:20:00,147.05,147.49,147.0,147.39,37370.0,121.2598,121.6226,121.2186,121.5402,37370.0
2016-07-27 14:25:00,147.42,147.42,147.03,147.22,32581.0,121.5649,121.5649,121.2433,121.4,32581.0
2016-07-27 14:30:00,147.22,147.67,147.07,147.45,95036.0,121.4,121.771,121.2763,121.5896,95036.0
2016-07-27 14:35:00,147.43,147.62,147.4,147.44,48406.0,121.5731,121.7298,121.5484,121.5814,48406.0
2016-07-27 14:40:00,147.42,147.65,147.32,147.63,40650.0,121.5649,121.7546,121.4824,121.7381,40650.0
2016-07-27 14:45:00,147.63,147.65,147.07,147.08,28550.0,121.7381,121.7546,121.2763,121.2845,28550.0
2016-07-27 14:50:00,147.06,147.11,146.51,146.69,55420.0,121.268,121.3093,120.8145,120.9629,55420.0
2016-07-27 14:55:00,146.68,146.81,146.48,146.76,24348.0,120.9547,121.0619,120.7898,121.0206,24348.0
2016-07-27 15:00:00,146.76,146.79,146.61,146.67,38901.0,121.0206,121.0454,120.897,120.9464,38901.0
2016-07-27 15:05:00,146.67,146.77,146.43,146.44,18705.0,120.9464,121.0289,120.7485,120.7568,18705.0
2016-07-27 15:10:00,146.42,146.71,146.41,146.63,37910.0,120.7403,120.9794,120.732,120.9134,37910.0
2016-07-27 15:15:00,146.71,146.93,146.67,146.85,27309.0,120.9794,121.1608,120.9464,121.0949,27309.0
2016-07-27 15:20:00,146.86,146.87,146.72,146.8,40714.0,121.1031,121.1114,120.9877,121.0536,40714.0
2016-07-27 15:25:00,146.8,146.87,146.62,146.84,27473.0,121.0536,121.1114,120.9052,121.0866,27473.0
2016-07-27 15:30:00,146.82,147.03,146.75,146.97,36980.0,121.0701,121.2433,121.0124,121.1938,36980.0
2016-07-27 15:35:00,146.96,147.1,146.91,147.03,53331.0,121.1856,121.301,121.1443,121.2433,53331.0
2016-07-27 15:40:00,147.0,147.01,146.8,146.9,48289.0,121.2186,121.2268,121.0536,121.1361,48289.0
2016-07-27 15:45:00,146.87,146.87,146.63,146.72,68731.0,121.1114,121.1114,120.9134,120.9877,68731.0
2016-07-27 15:50:00,146.71,146.78,146.62,146.72,60305.0,120.9794,121.0371,120.9052,120.9877,60305.0
2016-07-27 15:55:00,146.73,146.73,146.5,146.63,125850.0,120.9959,120.9959,120.8062,120.9134,125850.0
2016-07-28 09:30:00,146.5,147.1,146.5,146.51,41104.0,120.8062,121.301,120.8062,120.8145,41104.0
2016-07-28 09:35:00,146.53,146.58,145.92,145.93,13132.0,120.831,120.8722,120.328,120.3362,13132.0
2016-07-28 09:40:00,145.89,145.92,145.31,145.58,22469.0,120.3032,120.328,119.825,120.0476,22469.0
2016-07-28 09:45:00,145.58,145.65,145.12,145.22,19497.0,120.0476,120.1053,119.6683,119.7507,19497.0
2016-07-28 09:50:00,145.2,145.5,145.05,145.5,21431.0,119.7342,119.9816,119.6106,119.9816,21431.0
2016-07-28 09:55:00,145.54,145.54,145.28,145.36,23976.0,120.0146,120.0146,119.8002,119.8662,23976.0
2016-07-28 10:00:00,145.4,145.68,145.38,145.43,22466.0,119.8992,120.1301,119.8827,119.9239,22466.0
2016-07-28 10:05:00,145.47,145.66,145.43,145.6,14336.0,119.9569,120.1136,119.9239,120.0641,14336.0
2016-07-28 10:10:00,145.6,145.9,145.6,145.63,24789.0,120.0641,120.3115,120.0641,120.0888,24789.0
2016-07-28 10:15:00,145.63,145.88,145.62,145.83,10168.0,120.0888,120.295,120.0806,120.2538,10168.0
2016-07-28 10:20:00,145.87,146.03,145.83,146.0,15424.0,120.2867,120.4187,120.2538,120.3939,15424.0
2016-07-28 10:25:00,146.04,146.09,145.99,146.04,12899.0,120.4269,120.4682,120.3857,120.4269,12899.0
2016-07-28 10:30:00,146.08,146.09,145.99,146.08,11308.0,120.4599,120.4682,120.3857,120.4599,11308.0
2016-07-28 10:35:00,146.07,146.13,145.91,146.13,35940.0,120.4517,120.5011,120.3197,120.5011,35940.0
2016-07-28 10:40:00,146.13,146.45,146.12,146.43,16488.0,120.5011,120.765,120.4929,120.7485,16488.0
2016-07-28 10:45:00,146.47,146.66,146.42,146.58,20048.0,120.7815,120.9382,120.7403,120.8722,20048.0
2016-07-28 10:50:00,146.59,146.72,146.55,146.69,14390.0,120.8805,120.9877,120.8475,120.9629,14390.0
2016-07-28 10:55:00,146.71,146.71,146.36,146.51,47604.0,120.9794,120.9794,120.6908,120.8145,47604.0
2016-07-28 11:00:00,146.5,146.69,146.47,146.64,14112.0,120.8062,120.9629,120.7815,120.9217,14112.0
2016-07-28 11:05:00,146.59,146.59,146.33,146.42,26719.0,120.8805,120.8805,120.6661,120.7403,26719.0
2016-07-28 11:10:00,146.44,146.44,146.23,146.28,12046.0,120.7568,120.7568,120.5836,120.6248,12046.0
2016-07-28 11:15:00,146.27,146.31,146.2,146.26,10476.0,120.6166,120.6496,120.5589,120.6083,10476.0
2016-07-28 11:20:00,146.22,146.32,146.18,146.18,8587.0,120.5754,120.6578,120.5424,120.5424,8587.0
2016-07-28 11:25:00,146.15,146.18,145.99,146.05,8583.0,120.5176,120.5424,120.3857,120.4352,8583.0
2016-07-28 11:30:00,146.0,146.08,145.99,146.01,15770.0,120.3939,120.4599,120.3857,120.4022,15770.0
2016-07-28 11:35:00,146.04,146.07,145.99,146.0,9780.0,120.4269,120.4517,120.3857,120.3939,9780.0
2016-07-28 11:40:00,146.0,146.22,145.99,146.16,16010.0,120.3939,120.5754,120.3857,120.5259,16010.0
2016-07-28 11:45:00,146.17,146.44,146.16,146.39,6179.0,120.5341,120.7568,120.5259,120.7155,6179.0
2016-07-28 11:50:00,146.39,146.66,146.38,146.44,30486.0,120.7155,120.9382,120.7073,120.7568,30486.0
2016-07-28 11:55:00,146.42,146.42,146.13,146.13,7132.0,120.7403,120.7403,120.5011,120.5011,7132.0
2016-07-28 12:00:00,146.12,146.14,146.08,146.11,9650.0,120.4929,120.5094,120.4599,120.4846,9650.0
2016-07-28 12:05:00,146.13,146.19,146.09,146.11,11811.0,120.5011,120.5506,120.4682,120.4846,11811.0
2016-07-28 12:10:00,146.1,146.34,146.08,146.34,8430.0,120.4764,120.6743,120.4599,120.6743,8430.0
2016-07-28 12:15:00,146.35,146.39,146.14,146.15,10269.0,120.6826,120.7155,120.5094,120.5176,10269.0
2016-07-28 12:20:00,146.14,146.17,146.09,146.1,7232.0,120.5094,120.5341,120.4682,120.4764,7232.0
2016-07-28 12:25:00,146.08,146.17,146.07,146.16,9700.0,120.4599,120.5341,120.4517,120.5259,9700.0
2016-07-28 12:30:00,146.17,146.17,145.92,145.92,16500.0,120.5341,120.5341,120.328,120.328,16500.0
2016-07-28 12:35:00,145.94,146.09,145.94,146.01,22478.0,120.3445,120.4682,120.3445,120.4022,22478.0
2016-07-28 12:40:00,146.03,146.06,145.99,146.02,11527.0,120.4187,120.4434,120.3857,120.4104,11527.0
2016-07-28 12:45:00,146.02,146.05,145.95,146.05,11719.0,120.4104,120.4352,120.3527,120.4352,11719.0
2016-07-28 12:50:00,146.03,146.12,146.0,146.01,17161.0,120.4187,120.4929,120.3939,120.4022,17161.0
2016-07-28 12:55:00,146.02,146.09,146.0,146.09,9010.0,120.4104,120.4682,120.3939,120.4682,9010.0
2016-07-28 13:00:00,146.1,146.13,146.01,146.12,15386.0,120.4764,120.5011,120.4022,120.4929,15386.0
2016-07-28 13:05:00,146.12,146.21,146.11,146.17,18802.0,120.4929,120.5671,120.4846,120.5341,18802.0
2016-07-28 13:10:00,146.15,146.19,146.04,146.08,12537.0,120.5176,120.5506,120.4269,120.4599,12537.0
2016-07-28 13:15:00,146.11,146.27,146.1,146.27,11630.0,120.4846,120.6166,120.4764,120.6166,11630.0
2016-07-28 13:20:00,146.3,146.33,146.06,146.09,10565.0,120.6413,120.6661,120.4434,120.4682,10565.0
2016-07-28 13:25:00,146.1,146.28,146.08,146.24,5850.0,120.4764,120.6248,120.4599,120.5918,5850.0
2016-07-28 13:30:00,146.23,146.25,146.07,146.08,11698.0,120.5836,120.6001,120.4517,120.4599,11698.0
2016-07-28 13:35:00,146.12,146.22,146.1,146.22,6750.0,120.4929,120.5754,120.4764,120.5754,6750.0
2016-07-28 13:40:00,146.2,146.27,146.03,146.1,22393.0,120.5589,120.6166,120.4187,120.4764,22393.0
2016-07-28 13:45:00,146.1,146.22,146.05,146.22,14703.0,120.4764,120.5754,120.4352,120.5754,14703.0
2016-07-28 13:50:00,146.23,146.29,146.07,146.07,172100.0,120.5836,120.6331,120.4517,120.4517,172100.0
2016-07-28 13:55:00,146.05,146.45,146.02,146.41,20194.0,120.4352,120.765,120.4104,120.732,20194.0
2016-07-28 14:00:00,146.41,146.62,146.41,146.59,16902.0,120.732,120.9052,120.732,120.8805,16902.0
2016-07-28 14:05:00,146.58,146.72,146.52,146.69,18686.0,120.8722,120.9877,120.8227,120.9629,18686.0
2016-07-28 14:10:00,146.7,146.96,146.7,146.92,30204.0,120.9712,121.1856,120.9712,121.1526,30204.0
2016-07-28 14:15:00,146.95,147.08,146.87,147.0,17973.0,121.1773,121.2845,121.1114,121.2186,17973.0
2016-07-28 14:20:00,146.98,147.2,146.98,147.2,13996.0,121.2021,121.3835,121.2021,121.3835,13996.0
2016-07-28 14:25:00,147.16,147.28,147.11,147.11,26157.0,121.3505,121.4494,121.3093,121.3093,26157.0
2016-07-28 14:30:00,147.11,147.13,146.93,146.93,14097.0,121.3093,121.3258,121.1608,121.1608,14097.0
2016-07-28 14:35:00,146.93,147.16,146.93,147.14,20487.0,121.1608,121.3505,121.1608,121.334,20487.0
2016-07-28 14:40:00,147.11,147.11,146.93,147.11,10615.0,121.3093,121.3093,121.1608,121.3093,10615.0
2016-07-28 14:45:00,147.12,147.12,146.88,146.88,13397.0,121.3175,121.3175,121.1196,121.1196,13397.0
2016-07-28 14:50:00,146.9,147.08,146.87,146.98,14734.0,121.1361,121.2845,121.1114,121.2021,14734.0
2016-07-28 14:55:00,146.97,146.98,146.88,146.98,18046.0,121.1938,121.2021,121.1196,121.2021,18046.0
2016-07-28 15:00:00,146.97,147.11,146.97,147.11,19486.0,121.1938,121.3093,121.1938,121.3093,19486.0
2016-07-28 15:05:00,147.09,147.11,146.98,147.01,18590.0,121.2928,121.3093,121.2021,121.2268,18590.0
2016-07-28 15:10:00,147.0,147.07,146.99,147.02,16590.0,121.2186,121.2763,121.2103,121.235,16590.0
2016-07-28 15:15:00,147.0,147.1,146.97,147.09,16127.0,121.2186,121.301,121.1938,121.2928,16127.0
2016-07-28 15:20:00,147.09,147.23,147.09,147.16,18726.0,121.2928,121.4082,121.2928,121.3505,18726.0
2016-07-28 15:25:00,147.15,147.38,147.13,147.36,26895.0,121.3422,121.5319,121.3258,121.5154,26895.0
2016-07-28 15:30:00,147.35,147.49,147.31,147.4,43902.0,121.5072,121.6226,121.4742,121.5484,43902.0
2016-07-28 15:35:00,147.39,147.47,147.28,147.43,55147.0,121.5402,121.6061,121.4494,121.5731,55147.0
2016-07-28 15:40:00,147.42,147.42,147.29,147.33,52185.0,121.5649,121.5649,121.4577,121.4907,52185.0
2016-07-28 15:45:00,147.31,147.37,147.26,147.3,70928.0,121.4742,121.5237,121.433,121.4659,70928.0
2016-07-28 15:50:00,147.29,147.32,147.19,147.3,64468.0,121.4577,121.4824,121.3752,121.4659,64468.0
2016-07-28 15:55:00,147.3,147.34,147.12,147.14,125621.0,121.4659,121.4989,121.3175,121.334,125621.0
2016-07-29 09:30:00,146.46,146.84,146.33,146.49,37089.0,120.7733,121.0866,120.6661,120.798,37089.0
2016-07-29 09:35:00,146.61,146.73,146.4,146.46,25407.0,120.897,120.9959,120.7238,120.7733,25407.0
2016-07-29 09:40:00,146.5,146.52,146.05,146.06,11315.0,120.8062,120.8227,120.4352,120.4434,11315.0
2016-07-29 09:45:00,146.17,146.31,145.97,146.03,10364.0,120.5341,120.6496,120.3692,120.4187,10364.0
2016-07-29 09:50:00,146.09,146.2,146.01,146.09,8714.0,120.4682,120.5589,120.4022,120.4682,8714.0
2016-07-29 09:55:00,146.07,146.17,145.99,146.06,10919.0,120.4517,120.5341,120.3857,120.4434,10919.0
2016-07-29 10:00:00,146.05,146.05,145.7,145.7,13258.0,120.4352,120.4352,120.1466,120.1466,13258.0
2016-07-29 10:05:00,145.71,145.88,145.69,145.86,7544.0,120.1548,120.295,120.1383,120.2785,7544.0
2016-07-29 10:10:00,145.86,146.18,145.83,146.18,16037.0,120.2785,120.5424,120.2538,120.5424,16037.0
2016-07-29 10:15:00,146.14,146.3,146.1,146.3,14029.0,120.5094,120.6413,120.4764,120.6413,14029.0
2016-07-29 10:20:00,146.3,146.5,146.3,146.42,5064.0,120.6413,120.8062,120.6413,120.7403,5064.0
2016-07-29 10:25:00,146.49,146.49,146.32,146.32,6527.0,120.798,120.798,120.6578,120.6578,6527.0
2016-07-29 10:30:00,146.29,146.32,146.18,146.29,2421.0,120.6331,120.6578,120.5424,120.6331,2421.0
2016-07-29 10:35:00,146.28,146.63,146.28,146.63,7461.0,120.6248,120.9134,120.6248,120.9134,7461.0
2016-07-29 10:40:00,146.72,146.72,146.5,146.53,4437.0,120.9877,120.9877,120.8062,120.831,4437.0
2016-07-29 10:45:00,146.54,146.65,146.51,146.61,9026.0,120.8392,120.9299,120.8145,120.897,9026.0
2016-07-29 10:50:00,146.62,146.72,146.58,146.68,5150.0,120.9052,120.9877,120.8722,120.9547,5150.0
2016-07-29 10:55:00,146.69,146.76,146.67,146.7,10043.0,120.9629,121.0206,120.9464,120.9712,10043.0
2016-07-29 11:00:00,146.72,146.77,146.7,146.71,6470.0,120.9877,121.0289,120.9712,120.9794,6470.0
2016-07-29 11:05:00,146.7,146.79,146.67,146.73,6017.0,120.9712,121.0454,120.9464,120.9959,6017.0
2016-07-29 11:10:00,146.75,146.82,146.75,146.78,7405.0,121.0124,121.0701,121.0124,121.0371,7405.0
2016-07-29 11:15:00,146.78,146.78,146.69,146.72,5300.0,121.0371,121.0371,120.9629,120.9877,5300.0
2016-07-29 11:20:00,146.75,146.84,146.72,146.84,8665.0,121.0124,121.0866,120.9877,121.0866,8665.0
2016-07-29 11:25:00,146.84,146.89,146.78,146.84,8713.0,121.0866,121.1278,121.0371,121.0866,8713.0
2016-07-29 11:30:00,146.85,146.88,146.77,146.83,6720.0,121.0949,121.1196,121.0289,121.0784,6720.0
2016-07-29 11:35:00,146.83,146.88,146.78,146.83,8127.0,121.0784,121.1196,121.0371,121.0784,8127.0
2016-07-29 11:40:00,146.83,146.83,146.71,146.78,3830.0,121.0784,121.0784,120.9794,121.0371,3830.0
2016-07-29 11:45:00,146.79,146.83,146.7,146.71,11056.0,121.0454,121.0784,120.9712,120.9794,11056.0
2016-07-29 11:50:00,146.74,146.78,146.69,146.76,6930.0,121.0042,121.0371,120.9629,121.0206,6930.0
2016-07-29 11:55:00,146.75,146.75,146.68,146.71,3734.0,121.0124,121.0124,120.9547,120.9794,3734.0
2016-07-29 12:00:00,146.71,146.81,146.71,146.8,5655.0,120.9794,121.0619,120.9794,121.0536,5655.0
2016-07-29 12:05:00,146.82,146.88,146.77,146.78,4617.0,121.0701,121.1196,121.0289,121.0371,4617.0
2016-07-29 12:10:00,146.78,146.8,146.74,146.78,3899.0,121.0371,121.0536,121.0042,121.0371,3899.0
2016-07-29 12:15:00,146.79,146.79,146.62,146.62,66191.0,121.0454,121.0454,120.9052,120.9052,66191.0
2016-07-29 12:20:00,146.64,146.65,146.52,146.52,16432.0,120.9217,120.9299,120.8227,120.8227,16432.0
2016-07-29 12:25:00,146.55,146.55,146.38,146.46,8296.0,120.8475,120.8475,120.7073,120.7733,8296.0
2016-07-29 12:30:00,146.44,146.57,146.44,146.56,6807.0,120.7568,120.864,120.7568,120.8557,6807.0
2016-07-29 12:35:00,146.54,146.61,146.53,146.56,5932.0,120.8392,120.897,120.831,120.8557,5932.0
2016-07-29 12:40:00,146.54,146.56,146.37,146.44,7377.0,120.8392,120.8557,120.699,120.7568,7377.0
2016-07-29 12:45:00,146.45,146.59,146.43,146.56,3584.0,120.765,120.8805,120.7485,120.8557,3584.0
2016-07-29 12:50:00,146.58,146.58,146.48,146.48,5758.0,120.8722,120.8722,120.7898,120.7898,5758.0
2016-07-29 12:55:00,146.51,146.53,146.47,146.51,2300.0,120.8145,120.831,120.7815,120.8145,2300.0
2016-07-29 13:00:00,146.49,146.5,146.38,146.39,5046.0,120.798,120.8062,120.7073,120.7155,5046.0
2016-07-29 13:05:00,146.39,146.51,146.37,146.5,16505.0,120.7155,120.8145,120.699,120.8062,16505.0
2016-07-29 13:10:00,146.51,146.57,146.49,146.55,4625.0,120.8145,120.864,120.798,120.8475,4625.0
2016-07-29 13:15:00,146.56,146.6,146.5,146.51,6915.0,120.8557,120.8887,120.8062,120.8145,6915.0
2016-07-29 13:20:00,146.52,146.6,146.52,146.55,4963.0,120.8227,120.8887,120.8227,120.8475,4963.0
2016-07-29 13:25:00,146.58,146.63,146.58,146.59,3649.0,120.8722,120.9134,120.8722,120.8805,3649.0
2016-07-29 13:30:00,146.6,146.65,146.57,146.63,6024.0,120.8887,120.9299,120.864,120.9134,6024.0
2016-07-29 13:35:00,146.62,146.62,146.48,146.49,4716.0,120.9052,120.9052,120.7898,120.798,4716.0
2016-07-29 13:40:00,146.51,146.55,146.47,146.54,17184.0,120.8145,120.8475,120.7815,120.8392,17184.0
2016-07-29 13:45:00,146.56,146.74,146.55,146.72,14992.0,120.8557,121.0042,120.8475,120.9877,14992.0
2016-07-29 13:50:00,146.73,146.88,146.73,146.84,19928.0,120.9959,121.1196,120.9959,121.0866,19928.0
2016-07-29 13:55:00,146.84,147.0,146.83,146.98,22749.0,121.0866,121.2186,121.0784,121.2021,22749.0
2016-07-29 14:00:00,146.99,146.99,146.83,146.83,13285.0,121.2103,121.2103,121.0784,121.0784,13285.0
2016-07-29 14:05:00,146.86,146.91,146.77,146.9,5452.0,121.1031,121.1443,121.0289,121.1361,5452.0
2016-07-29 14:10:00,146.89,146.94,146.86,146.89,5711.0,121.1278,121.1691,121.1031,121.1278,5711.0
2016-07-29 14:15:00,146.9,147.0,146.89,146.96,6739.0,121.1361,121.2186,121.1278,121.1856,6739.0
2016-07-29 14:20:00,146.99,147.05,146.96,147.04,21919.0,121.2103,121.2598,121.1856,121.2515,21919.0
2016-07-29 14:25:00,147.03,147.07,146.93,147.07,5898.0,121.2433,121.2763,121.1608,121.2763,5898.0
2016-07-29 14:30:00,147.04,147.04,146.86,146.86,7205.0,121.2515,121.2515,121.1031,121.1031,7205.0
2016-07-29 14:35:00,146.85,146.91,146.72,146.83,7159.0,121.0949,121.1443,120.9877,121.0784,7159.0
2016-07-29 14:40:00,146.86,146.88,146.83,146.86,11570.0,121.1031,121.1196,121.0784,121.1031,11570.0
2016-07-29 14:45:00,146.85,146.94,146.8,146.93,6364.0,121.0949,121.1691,121.0536,121.1608,6364.0
2016-07-29 14:50:00,146.91,147.1,146.89,147.1,25121.0,121.1443,121.301,121.1278,121.301,25121.0
2016-07-29 14:55:00,147.1,147.19,146.97,147.01,15298.0,121.301,121.3752,121.1938,121.2268,15298.0
2016-07-29 15:00:00,147.0,147.06,146.86,146.88,8470.0,121.2186,121.268,121.1031,121.1196,8470.0
2016-07-29 15:05:00,146.87,146.91,146.78,146.9,9242.0,121.1114,121.1443,121.0371,121.1361,9242.0
2016-07-29 15:10:00,146.95,147.06,146.89,146.94,12931.0,121.1773,121.268,121.1278,121.1691,12931.0
2016-07-29 15:15:00,146.97,147.02,146.92,146.94,12180.0,121.1938,121.235,121.1526,121.1691,12180.0
2016-07-29 15:20:00,146.94,147.02,146.94,146.99,13201.0,121.1691,121.235,121.1691,121.2103,13201.0
2016-07-29 15:25:00,146.97,146.97,146.88,146.88,14848.0,121.1938,121.1938,121.1196,121.1196,14848.0
2016-07-29 15:30:00,146.88,147.0,146.87,147.0,14701.0,121.1196,121.2186,121.1114,121.2186,14701.0
2016-07-29 15:35:00,146.97,147.0,146.93,146.96,20650.0,121.1938,121.2186,121.1608,121.1856,20650.0
2016-07-29 15:40:00,146.96,147.12,146.94,147.1,33132.0,121.1856,121.3175,121.1691,121.301,33132.0
2016-07-29 15:45:00,147.09,147.16,147.04,147.13,56333.0,121.2928,121.3505,121.2515,121.3258,56333.0
2016-07-29 15:50:00,147.14,147.16,147.07,147.13,42835.0,121.334,121.3505,121.2763,121.3258,42835.0
2016-07-29 15:55:00,147.13,147.18,146.92,146.94,83773.0,121.3258,121.367,121.1526,121.1691,83773.0
2016-08-01 09:30:00,147.15,147.88,146.93,147.66,47728.0,121.3422,121.9442,121.1608,121.7628,47728.0
2016-08-01 09:35:00,147.66,147.87,147.47,147.81,26996.0,121.7628,121.936,121.6061,121.8865,26996.0
2016-08-01 09:40:00,147.79,147.79,147.31,147.38,7936.0,121.87,121.87,121.4742,121.5319,7936.0
2016-08-01 09:45:00,147.33,147.58,147.29,147.39,10992.0,121.4907,121.6968,121.4577,121.5402,10992.0
2016-08-01 09:50:00,147.46,147.68,147.36,147.68,12667.0,121.5979,121.7793,121.5154,121.7793,12667.0
2016-08-01 09:55:00,147.66,147.7,147.42,147.54,16007.0,121.7628,121.7958,121.5649,121.6638,16007.0
2016-08-01 10:00:00,147.57,147.68,147.38,147.57,39145.0,121.6886,121.7793,121.5319,121.6886,39145.0
2016-08-01 10:05:00,147.57,148.11,147.55,147.96,51202.0,121.6886,122.1339,121.6721,122.0102,51202.0
2016-08-01 10:10:00,147.95,148.06,147.86,148.0,14348.0,122.0019,122.0926,121.9277,122.0432,14348.0
2016-08-01 10:15:00,148.02,148.21,147.97,148.12,44357.0,122.0597,122.2163,122.0184,122.1421,44357.0
2016-08-01 10:20:00,148.07,148.34,148.07,148.28,41348.0,122.1009,122.3235,122.1009,122.2741,41348.0
2016-08-01 10:25:00,148.27,148.49,148.16,148.17,27838.0,122.2658,122.4472,122.1751,122.1834,27838.0
2016-08-01 10:30:00,148.18,148.29,148.04,148.04,18517.0,122.1916,122.2823,122.0762,122.0762,18517.0
2016-08-01 10:35:00,148.06,148.26,148.06,148.14,26066.0,122.0926,122.2576,122.0926,122.1586,26066.0
2016-08-01 10:40:00,148.15,148.47,148.14,148.42,24167.0,122.1669,122.4307,122.1586,122.3895,24167.0
2016-08-01 10:45:00,148.4,148.44,148.27,148.31,21118.0,122.373,122.406,122.2658,122.2988,21118.0
2016-08-01 10:50:00,148.35,148.4,148.25,148.32,22810.0,122.3318,122.373,122.2493,122.3071,22810.0
2016-08-01 10:55:00,148.31,148.55,148.28,148.46,25875.0,122.2988,122.4967,122.2741,122.4225,25875.0
2016-08-01 11:00:00,148.45,148.55,148.28,148.54,43440.0,122.4143,122.4967,122.2741,122.4885,43440.0
2016-08-01 11:05:00,148.58,148.62,148.4,148.42,15594.0,122.5215,122.5544,122.373,122.3895,15594.0
2016-08-01 11:10:00,148.46,148.52,148.37,148.43,16019.0,122.4225,122.472,122.3483,122.3978,16019.0
2016-08-01 11:15:00,148.43,148.65,148.42,148.55,16930.0,122.3978,122.5792,122.3895,122.4967,16930.0
2016-08-01 11:20:00,148.54,148.62,148.35,148.35,16895.0,122.4885,122.5544,122.3318,122.3318,16895.0
2016-08-01 11:25:00,148.37,148.6,148.25,148.28,36042.0,122.3483,122.5379,122.2493,122.2741,36042.0
2016-08-01 11:30:00,148.3,148.36,148.26,148.29,17596.0,122.2906,122.34,122.2576,122.2823,17596.0
2016-08-01 11:35:00,148.31,148.34,148.03,148.06,16525.0,122.2988,122.3235,122.0679,122.0926,16525.0
2016-08-01 11:40:00,148.06,148.33,148.0,148.28,23236.0,122.0926,122.3153,122.0432,122.2741,23236.0
2016-08-01 11:45:00,148.26,148.32,148.14,148.16,24566.0,122.2576,122.3071,122.1586,122.1751,24566.0
2016-08-01 11:50:00,148.16,148.16,148.03,148.04,18603.0,122.1751,122.1751,122.0679,122.0762,18603.0
2016-08-01 11:55:00,148.04,148.24,147.97,148.12,31380.0,122.0762,122.2411,122.0184,122.1421,31380.0
2016-08-01 12:00:00,148.12,148.32,148.12,148.31,8789.0,122.1421,122.3071,122.1421,122.2988,8789.0
2016-08-01 12:05:00,148.31,148.33,148.08,148.14,17980.0,122.2988,122.3153,122.1091,122.1586,17980.0
2016-08-01 12:10:00,148.15,148.26,148.09,148.12,19298.0,122.1669,122.2576,122.1174,122.1421,19298.0
2016-08-01 12:15:00,148.1,148.3,148.07,148.27,30231.0,122.1256,122.2906,122.1009,122.2658,30231.0
2016-08-01 12:20:00,148.27,148.3,148.16,148.26,15501.0,122.2658,122.2906,122.1751,122.2576,15501.0
2016-08-01 12:25:00,148.24,148.39,148.16,148.37,13374.0,122.2411,122.3648,122.1751,122.3483,13374.0
2016-08-01 12:30:00,148.34,148.38,148.22,148.33,11093.0,122.3235,122.3565,122.2246,122.3153,11093.0
2016-08-01 12:35:00,148.3,148.52,148.3,148.37,27717.0,122.2906,122.472,122.2906,122.3483,27717.0
2016-08-01 12:40:00,148.39,148.43,148.27,148.37,7454.0,122.3648,122.3978,122.2658,122.3483,7454.0
2016-08-01 12:45:00,148.37,148.46,148.31,148.35,7881.0,122.3483,122.4225,122.2988,122.3318,7881.0
2016-08-01 12:50:00,148.35,148.48,148.29,148.46,20577.0,122.3318,122.439,122.2823,122.4225,20577.0
2016-08-01 12:55:00,148.45,148.57,148.39,148.5,7809.0,122.4143,122.5132,122.3648,122.4555,7809.0
2016-08-01 13:00:00,148.52,148.53,148.4,148.4,11299.0,122.472,122.4802,122.373,122.373,11299.0
2016-08-01 13:05:00,148.38,148.5,148.32,148.44,9021.0,122.3565,122.4555,122.3071,122.406,9021.0
2016-08-01 13:10:00,148.43,148.54,148.36,148.51,5165.0,122.3978,122.4885,122.34,122.4637,5165.0
2016-08-01 13:15:00,148.53,148.63,148.52,148.58,14278.0,122.4802,122.5627,122.472,122.5215,14278.0
2016-08-01 13:20:00,148.62,148.81,148.55,148.65,30346.0,122.5544,122.7111,122.4967,122.5792,30346.0
2016-08-01 13:25:00,148.6,148.6,148.38,148.44,15342.0,122.5379,122.5379,122.3565,122.406,15342.0
2016-08-01 13:30:00,148.44,148.47,148.37,148.37,13938.0,122.406,122.4307,122.3483,122.3483,13938.0
2016-08-01 13:35:00,148.37,148.51,148.37,148.45,22603.0,122.3483,122.4637,122.3483,122.4143,22603.0
2016-08-01 13:40:00,148.44,148.44,148.33,148.39,17767.0,122.406,122.406,122.3153,122.3648,17767.0
2016-08-01 13:45:00,148.38,148.49,148.37,148.49,11177.0,122.3565,122.4472,122.3483,122.4472,11177.0
2016-08-01 13:50:00,148.48,148.56,148.45,148.45,12702.0,122.439,122.505,122.4143,122.4143,12702.0
2016-08-01 13:55:00,148.47,148.69,148.44,148.65,10417.0,122.4307,122.6122,122.406,122.5792,10417.0
2016-08-01 14:00:00,148.62,148.83,148.62,148.67,23709.0,122.5544,122.7276,122.5544,122.5957,23709.0
2016-08-01 14:05:00,148.7,148.7,148.58,148.63,9007.0,122.6204,122.6204,122.5215,122.5627,9007.0
2016-08-01 14:10:00,148.63,148.69,148.6,148.63,27786.0,122.5627,122.6122,122.5379,122.5627,27786.0
2016-08-01 14:15:00,148.64,148.78,148.63,148.76,19563.0,122.5709,122.6864,122.5627,122.6699,19563.0
2016-08-01 14:20:00,148.78,148.93,148.77,148.87,19317.0,122.6864,122.8101,122.6781,122.7606,19317.0
2016-08-01 14:25:00,148.92,148.99,148.83,148.97,21990.0,122.8018,122.8595,122.7276,122.8431,21990.0
2016-08-01 14:30:00,148.95,149.1,148.87,149.09,46668.0,122.8266,122.9503,122.7606,122.942,46668.0
2016-08-01 14:35:00,149.07,149.24,149.06,149.21,32315.0,122.9255,123.0657,122.9173,123.041,32315.0
2016-08-01 14:40:00,149.18,149.19,148.74,148.84,21114.0,123.0162,123.0245,122.6534,122.7359,21114.0
2016-08-01 14:45:00,148.84,149.23,148.84,149.2,19846.0,122.7359,123.0575,122.7359,123.0327,19846.0
2016-08-01 14:50:00,149.21,149.25,148.9,148.92,27589.0,123.041,123.0739,122.7853,122.8018,27589.0
2016-08-01 14:55:00,148.9,149.05,148.84,149.04,27949.0,122.7853,122.909,122.7359,122.9008,27949.0
2016-08-01 15:00:00,149.03,149.07,148.92,149.0,22575.0,122.8925,122.9255,122.8018,122.8678,22575.0
2016-08-01 15:05:00,148.95,149.0,148.91,148.95,23499.0,122.8266,122.8678,122.7936,122.8266,23499.0
2016-08-01 15:10:00,148.93,149.11,148.89,149.05,29462.0,122.8101,122.9585,122.7771,122.909,29462.0
2016-08-01 15:15:00,149.02,149.15,148.97,149.03,20772.0,122.8843,122.9915,122.8431,122.8925,20772.0
2016-08-01 15:20:00,149.02,149.07,148.94,148.99,36065.0,122.8843,122.9255,122.8183,122.8595,36065.0
2016-08-01 15:25:00,149.0,149.11,148.97,149.05,50765.0,122.8678,122.9585,122.8431,122.909,50765.0
2016-08-01 15:30:00,149.04,149.25,149.03,149.21,36544.0,122.9008,123.0739,122.8925,123.041,36544.0
2016-08-01 15:35:00,149.19,149.29,149.17,149.26,41363.0,123.0245,123.1069,123.008,123.0822,41363.0
2016-08-01 15:40:00,149.23,149.37,149.21,149.3,39559.0,123.0575,123.1729,123.041,123.1152,39559.0
2016-08-01 15:45:00,149.3,149.37,149.04,149.04,50488.0,123.1152,123.1729,122.9008,122.9008,50488.0
2016-08-01 15:50:00,149.04,149.08,148.92,148.92,46512.0,122.9008,122.9338,122.8018,122.8018,46512.0
2016-08-01 15:55:00,148.91,149.12,148.91,149.09,70199.0,122.7936,122.9667,122.7936,122.942,70199.0
2016-08-02 09:30:00,148.59,148.98,148.03,148.75,41817.0,122.5297,122.8513,122.0679,122.6616,41817.0
2016-08-02 09:35:00,148.74,148.82,148.55,148.77,31196.0,122.6534,122.7194,122.4967,122.6781,31196.0
2016-08-02 09:40:00,148.87,148.97,148.71,148.94,21988.0,122.7606,122.8431,122.6287,122.8183,21988.0
2016-08-02 09:45:00,148.97,148.97,148.41,148.55,18316.0,122.8431,122.8431,122.3813,122.4967,18316.0
2016-08-02 09:50:00,148.6,148.82,148.59,148.74,11753.0,122.5379,122.7194,122.5297,122.6534,11753.0
2016-08-02 09:55:00,148.75,149.16,148.74,149.12,30435.0,122.6616,122.9997,122.6534,122.9667,30435.0
2016-08-02 10:00:00,149.15,149.31,149.06,149.13,34241.0,122.9915,123.1234,122.9173,122.975,34241.0
2016-08-02 10:05:00,149.12,149.12,148.66,148.72,11788.0,122.9667,122.9667,122.5874,122.6369,11788.0
2016-08-02 10:10:00,148.75,149.02,148.7,148.98,25952.0,122.6616,122.8843,122.6204,122.8513,25952.0
2016-08-02 10:15:00,148.96,149.01,148.7,148.7,15557.0,122.8348,122.876,122.6204,122.6204,15557.0
2016-08-02 10:20:00,148.7,148.77,148.51,148.58,20714.0,122.6204,122.6781,122.4637,122.5215,20714.0
2016-08-02 10:25:00,148.57,148.62,148.45,148.52,26695.0,122.5132,122.5544,122.4143,122.472,26695.0
2016-08-02 10:30:00,148.51,148.51,148.26,148.39,13441.0,122.4637,122.4637,122.2576,122.3648,13441.0
2016-08-02 10:35:00,148.39,148.44,148.27,148.28,27138.0,122.3648,122.406,122.2658,122.2741,27138.0
2016-08-02 10:40:00,148.3,148.3,147.85,148.04,28265.0,122.2906,122.2906,121.9195,122.0762,28265.0
2016-08-02 10:45:00,148.03,148.09,147.87,147.87,17144.0,122.0679,122.1174,121.936,121.936,17144.0
2016-08-02 10:50:00,147.87,147.89,147.66,147.87,14303.0,121.936,121.9525,121.7628,121.936,14303.0
2016-08-02 10:55:00,147.87,147.97,147.56,147.56,9503.0,121.936,122.0184,121.6803,121.6803,9503.0
2016-08-02 11:00:00,147.63,147.75,147.61,147.68,13027.0,121.7381,121.837,121.7216,121.7793,13027.0
2016-08-02 11:05:00,147.68,148.04,147.66,147.97,16834.0,121.7793,122.0762,121.7628,122.0184,16834.0
2016-08-02 11:10:00,147.95,147.95,147.67,147.71,15370.0,122.0019,122.0019,121.771,121.804,15370.0
2016-08-02 11:15:00,147.73,148.05,147.72,147.85,29262.0,121.8205,122.0844,121.8123,121.9195,29262.0
2016-08-02 11:20:00,147.89,148.13,147.84,148.02,12688.0,121.9525,122.1504,121.9112,122.0597,12688.0
2016-08-02 11:25:00,147.99,148.04,147.86,147.86,11418.0,122.0349,122.0762,121.9277,121.9277,11418.0
2016-08-02 11:30:00,147.85,147.91,147.72,147.77,21541.0,121.9195,121.969,121.8123,121.8535,21541.0
2016-08-02 11:35:00,147.76,147.8,147.52,147.52,19341.0,121.8453,121.8782,121.6474,121.6474,19341.0
2016-08-02 11:40:00,147.53,147.58,147.37,147.43,9274.0,121.6556,121.6968,121.5237,121.5731,9274.0
2016-08-02 11:45:00,147.43,147.8,147.43,147.75,16915.0,121.5731,121.8782,121.5731,121.837,16915.0
2016-08-02 11:50:00,147.74,147.78,147.56,147.56,8401.0,121.8288,121.8618,121.6803,121.6803,8401.0
2016-08-02 11:55:00,147.55,147.62,147.5,147.56,10474.0,121.6721,121.7298,121.6309,121.6803,10474.0
2016-08-02 12:00:00,147.58,147.73,147.58,147.7,20133.0,121.6968,121.8205,121.6968,121.7958,20133.0
2016-08-02 12:05:00,147.73,147.84,147.7,147.83,24001.0,121.8205,121.9112,121.7958,121.903,24001.0
2016-08-02 12:10:00,147.81,147.95,147.77,147.94,24642.0,121.8865,122.0019,121.8535,121.9937,24642.0
2016-08-02 12:15:00,147.93,147.95,147.79,147.79,12465.0,121.9854,122.0019,121.87,121.87,12465.0
2016-08-02 12:20:00,147.8,147.94,147.79,147.93,16550.0,121.8782,121.9937,121.87,121.9854,16550.0
2016-08-02 12:25:00,147.92,148.0,147.88,148.0,33186.0,121.9772,122.0432,121.9442,122.0432,33186.0
2016-08-02 12:30:00,147.93,148.0,147.85,147.85,12729.0,121.9854,122.0432,121.9195,121.9195,12729.0
2016-08-02 12:35:00,147.87,147.95,147.85,147.89,5242.0,121.936,122.0019,121.9195,121.9525,5242.0
2016-08-02 12:40:00,147.89,147.97,147.85,147.97,13830.0,121.9525,122.0184,121.9195,122.0184,13830.0
2016-08-02 12:45:00,147.95,148.06,147.92,148.01,15737.0,122.0019,122.0926,121.9772,122.0514,15737.0
2016-08-02 12:50:00,148.02,148.04,147.9,147.92,8231.0,122.0597,122.0762,121.9607,121.9772,8231.0
2016-08-02 12:55:00,147.89,147.89,147.59,147.72,7129.0,121.9525,121.9525,121.7051,121.8123,7129.0
2016-08-02 13:00:00,147.7,147.73,147.58,147.58,10933.0,121.7958,121.8205,121.6968,121.6968,10933.0
2016-08-02 13:05:00,147.58,147.65,147.54,147.54,5754.0,121.6968,121.7546,121.6638,121.6638,5754.0
2016-08-02 13:10:00,147.54,147.67,147.54,147.58,14180.0,121.6638,121.771,121.6638,121.6968,14180.0
2016-08-02 13:15:00,147.61,147.7,147.61,147.67,6918.0,121.7216,121.7958,121.7216,121.771,6918.0
2016-08-02 13:20:00,147.72,147.73,147.59,147.69,17006.0,121.8123,121.8205,121.7051,121.7875,17006.0
2016-08-02 13:25:00,147.72,147.82,147.7,147.77,11035.0,121.8123,121.8947,121.7958,121.8535,11035.0
2016-08-02 13:30:00,147.8,147.81,147.69,147.73,11591.0,121.8782,121.8865,121.7875,121.8205,11591.0
2016-08-02 13:35:00,147.75,147.8,147.69,147.77,12482.0,121.837,121.8782,121.7875,121.8535,12482.0
2016-08-02 13:40:00,147.77,147.85,147.69,147.74,8515.0,121.8535,121.9195,121.7875,121.8288,8515.0
2016-08-02 13:45:00,147.76,147.86,147.76,147.78,7025.0,121.8453,121.9277,121.8453,121.8618,7025.0
2016-08-02 13:50:00,147.78,147.8,147.74,147.8,12053.0,121.8618,121.8782,121.8288,121.8782,12053.0
2016-08-02 13:55:00,147.82,147.82,147.7,147.72,11186.0,121.8947,121.8947,121.7958,121.8123,11186.0
2016-08-02 14:00:00,147.71,147.78,147.67,147.69,11435.0,121.804,121.8618,121.771,121.7875,11435.0
2016-08-02 14:05:00,147.7,147.86,147.67,147.85,8713.0,121.7958,121.9277,121.771,121.9195,8713.0
2016-08-02 14:10:00,147.83,147.97,147.82,147.93,12805.0,121.903,122.0184,121.8947,121.9854,12805.0
2016-08-02 14:15:00,147.93,147.99,147.92,147.99,10930.0,121.9854,122.0349,121.9772,122.0349,10930.0
2016-08-02 14:20:00,148.0,148.17,147.97,148.08,29965.0,122.0432,122.1834,122.0184,122.1091,29965.0
2016-08-02 14:25:00,148.1,148.22,148.08,148.12,14227.0,122.1256,122.2246,122.1091,122.1421,14227.0
2016-08-02 14:30:00,148.1,148.21,148.1,148.11,12081.0,122.1256,122.2163,122.1256,122.1339,12081.0
2016-08-02 14:35:00,148.12,148.28,148.11,148.22,12556.0,122.1421,122.2741,122.1339,122.2246,12556.0
2016-08-02 14:40:00,148.22,148.4,148.22,148.36,15127.0,122.2246,122.373,122.2246,122.34,15127.0
2016-08-02 14:45:00,148.37,148.45,148.34,148.4,12688.0,122.3483,122.4143,122.3235,122.373,12688.0
2016-08-02 14:50:00,148.44,148.45,148.38,148.41,17191.0,122.406,122.4143,122.3565,122.3813,17191.0
2016-08-02 14:55:00,148.4,148.47,148.37,148.45,20541.0,122.373,122.4307,122.3483,122.4143,20541.0
2016-08-02 15:00:00,148.47,148.56,148.43,148.51,18329.0,122.4307,122.505,122.3978,122.4637,18329.0
2016-08-02 15:05:00,148.51,148.54,148.44,148.49,10102.0,122.4637,122.4885,122.406,122.4472,10102.0
2016-08-02 15:10:00,148.5,148.5,148.19,148.23,9586.0,122.4555,122.4555,122.1998,122.2328,9586.0
2016-08-02 15:15:00,148.22,148.25,148.11,148.11,7776.0,122.2246,122.2493,122.1339,122.1339,7776.0
2016-08-02 15:20:00,148.12,148.24,148.07,148.21,25950.0,122.1421,122.2411,122.1009,122.2163,25950.0
2016-08-02 15:25:00,148.21,148.29,148.18,148.22,12418.0,122.2163,122.2823,122.1916,122.2246,12418.0
2016-08-02 15:30:00,148.21,148.33,148.17,148.26,15996.0,122.2163,122.3153,122.1834,122.2576,15996.0
2016-08-02 15:35:00,148.25,148.39,148.23,148.36,16943.0,122.2493,122.3648,122.2328,122.34,16943.0
2016-08-02 15:40:00,148.39,148.39,148.19,148.35,22405.0,122.3648,122.3648,122.1998,122.3318,22405.0
2016-08-02 15:45:00,148.35,148.39,148.2,148.23,24154.0,122.3318,122.3648,122.2081,122.2328,24154.0
2016-08-02 15:50:00,148.22,148.27,148.19,148.24,28031.0,122.2246,122.2658,122.1998,122.2411,28031.0
2016-08-02 15:55:00,148.24,148.3,148.16,148.26,50428.0,122.2411,122.2906,122.1751,122.2576,50428.0
2016-08-03 09:30:00,148.18,148.43,147.92,148.1,29872.0,122.1916,122.3978,121.9772,122.1256,29872.0
2016-08-03 09:35:00,148.15,148.31,147.69,147.83,12629.0,122.1669,122.2988,121.7875,121.903,12629.0
2016-08-03 09:40:00,147.89,148.15,147.89,148.02,5033.0,121.9525,122.1669,121.9525,122.0597,5033.0
2016-08-03 09:45:00,148.02,148.07,147.79,147.98,9171.0,122.0597,122.1009,121.87,122.0267,9171.0
2016-08-03 09:50:00,147.98,148.15,147.92,147.94,17513.0,122.0267,122.1669,121.9772,121.9937,17513.0
2016-08-03 09:55:00,147.93,148.15,147.93,148.12,5995.0,121.9854,122.1669,121.9854,122.1421,5995.0
2016-08-03 10:00:00,148.12,148.12,147.97,148.07,6442.0,122.1421,122.1421,122.0184,122.1009,6442.0
2016-08-03 10:05:00,148.09,148.12,147.98,148.08,10443.0,122.1174,122.1421,122.0267,122.1091,10443.0
2016-08-03 10:10:00,148.08,148.24,148.06,148.2,4267.0,122.1091,122.2411,122.0926,122.2081,4267.0
2016-08-03 10:15:00,148.26,148.36,148.2,148.22,6972.0,122.2576,122.34,122.2081,122.2246,6972.0
2016-08-03 10:20:00,148.3,148.33,148.27,148.32,6383.0,122.2906,122.3153,122.2658,122.3071,6383.0
2016-08-03 10:25:00,148.33,148.38,148.21,148.22,7695.0,122.3153,122.3565,122.2163,122.2246,7695.0
2016-08-03 10:30:00,148.13,148.38,148.1,148.34,10200.0,122.1504,122.3565,122.1256,122.3235,10200.0
2016-08-03 10:35:00,148.33,148.39,148.26,148.35,12035.0,122.3153,122.3648,122.2576,122.3318,12035.0
2016-08-03 10:40:00,148.39,148.44,148.36,148.39,5524.0,122.3648,122.406,122.34,122.3648,5524.0
2016-08-03 10:45:00,148.39,148.43,148.33,148.33,5722.0,122.3648,122.3978,122.3153,122.3153,5722.0
2016-08-03 10:50:00,148.34,148.35,148.18,148.32,3594.0,122.3235,122.3318,122.1916,122.3071,3594.0
2016-08-03 10:55:00,148.29,148.29,148.0,148.08,25158.0,122.2823,122.2823,122.0432,122.1091,25158.0
2016-08-03 11:00:00,148.09,148.24,148.07,148.16,8795.0,122.1174,122.2411,122.1009,122.1751,8795.0
2016-08-03 11:05:00,148.15,148.22,148.04,148.05,6068.0,122.1669,122.2246,122.0762,122.0844,6068.0
2016-08-03 11:10:00,148.09,148.1,148.01,148.03,5468.0,122.1174,122.1256,122.0514,122.0679,5468.0
2016-08-03 11:15:00,148.06,148.14,147.94,147.97,9228.0,122.0926,122.1586,121.9937,122.0184,9228.0
2016-08-03 11:20:00,147.99,148.25,147.99,148.03,13239.0,122.0349,122.2493,122.0349,122.0679,13239.0
2016-08-03 11:25:00,148.07,148.07,147.89,147.92,27191.0,122.1009,122.1009,121.9525,121.9772,27191.0
2016-08-03 11:30:00,147.92,148.06,147.87,148.06,13026.0,121.9772,122.0926,121.936,122.0926,13026.0
2016-08-03 11:35:00,148.03,148.03,147.86,147.86,3400.0,122.0679,122.0679,121.9277,121.9277,3400.0
2016-08-03 11:40:00,147.9,147.98,147.9,147.91,4173.0,121.9607,122.0267,121.9607,121.969,4173.0
2016-08-03 11:45:00,147.9,147.9,147.73,147.77,9554.0,121.9607,121.9607,121.8205,121.8535,9554.0
2016-08-03 11:50:00,147.76,147.9,147.7,147.86,3658.0,121.8453,121.9607,121.7958,121.9277,3658.0
2016-08-03 11:55:00,147.88,147.91,147.8,147.91,4130.0,121.9442,121.969,121.8782,121.969,4130.0
2016-08-03 12:00:00,147.92,147.95,147.8,147.83,5395.0,121.9772,122.0019,121.8782,121.903,5395.0
2016-08-03 12:05:00,147.81,147.84,147.72,147.82,5368.0,121.8865,121.9112,121.8123,121.8947,5368.0
2016-08-03 12:10:00,147.82,147.82,147.7,147.72,7200.0,121.8947,121.8947,121.7958,121.8123,7200.0
2016-08-03 12:15:00,147.7,147.8,147.64,147.79,4031.0,121.7958,121.8782,121.7463,121.87,4031.0
2016-08-03 12:20:00,147.8,147.83,147.67,147.75,4365.0,121.8782,121.903,121.771,121.837,4365.0
2016-08-03 12:25:00,147.75,147.76,147.68,147.74,3841.0,121.837,121.8453,121.7793,121.8288,3841.0
2016-08-03 12:30:00,147.73,147.76,147.64,147.64,6200.0,121.8205,121.8453,121.7463,121.7463,6200.0
2016-08-03 12:35:00,147.65,147.8,147.58,147.76,6355.0,121.7546,121.8782,121.6968,121.8453,6355.0
2016-08-03 12:40:00,147.74,147.77,147.7,147.76,3268.0,121.8288,121.8535,121.7958,121.8453,3268.0
2016-08-03 12:45:00,147.79,147.85,147.65,147.7,9252.0,121.87,121.9195,121.7546,121.7958,9252.0
2016-08-03 12:50:00,147.69,147.69,147.51,147.54,10964.0,121.7875,121.7875,121.6391,121.6638,10964.0
2016-08-03 12:55:00,147.53,147.57,147.45,147.5,9664.0,121.6556,121.6886,121.5896,121.6309,9664.0
2016-08-03 13:00:00,147.5,147.52,147.46,147.48,9619.0,121.6309,121.6474,121.5979,121.6144,9619.0
2016-08-03 13:05:00,147.49,147.54,147.48,147.52,5340.0,121.6226,121.6638,121.6144,121.6474,5340.0
2016-08-03 13:10:00,147.51,147.57,147.49,147.56,9012.0,121.6391,121.6886,121.6226,121.6803,9012.0
2016-08-03 13:15:00,147.58,147.58,147.4,147.4,4813.0,121.6968,121.6968,121.5484,121.5484,4813.0
2016-08-03 13:20:00,147.41,147.59,147.41,147.5,8330.0,121.5566,121.7051,121.5566,121.6309,8330.0
2016-08-03 13:25:00,147.51,147.54,147.49,147.51,8788.0,121.6391,121.6638,121.6226,121.6391,8788.0
2016-08-03 13:30:00,147.52,147.56,147.48,147.51,23687.0,121.6474,121.6803,121.6144,121.6391,23687.0
2016-08-03 13:35:00,147.51,147.52,147.35,147.36,8291.0,121.6391,121.6474,121.5072,121.5154,8291.0
2016-08-03 13:40:00,147.37,147.39,147.32,147.33,11150.0,121.5237,121.5402,121.4824,121.4907,11150.0
2016-08-03 13:45:00,147.31,147.34,147.25,147.27,7352.0,121.4742,121.4989,121.4247,121.4412,7352.0
2016-08-03 13:50:00,147.29,147.35,147.25,147.27,10871.0,121.4577,121.5072,121.4247,121.4412,10871.0
2016-08-03 13:55:00,147.29,147.37,147.29,147.33,9103.0,121.4577,121.5237,121.4577,121.4907,9103.0
2016-08-03 14:00:00,147.36,147.41,147.36,147.37,9452.0,121.5154,121.5566,121.5154,121.5237,9452.0
2016-08-03 14:05:00,147.35,147.46,147.35,147.45,13005.0,121.5072,121.5979,121.5072,121.5896,13005.0
2016-08-03 14:10:00,147.44,147.47,147.39,147.39,12486.0,121.5814,121.6061,121.5402,121.5402,12486.0
2016-08-03 14:15:00,147.4,147.42,147.28,147.3,19110.0,121.5484,121.5649,121.4494,121.4659,19110.0
2016-08-03 14:20:00,147.34,147.4,147.33,147.37,21252.0,121.4989,121.5484,121.4907,121.5237,21252.0
2016-08-03 14:25:00,147.35,147.37,147.21,147.24,8394.0,121.5072,121.5237,121.3917,121.4165,8394.0
2016-08-03 14:30:00,147.23,147.26,147.19,147.26,11895.0,121.4082,121.433,121.3752,121.433,11895.0
2016-08-03 14:35:00,147.26,147.29,147.22,147.27,15550.0,121.433,121.4577,121.4,121.4412,15550.0
2016-08-03 14:40:00,147.27,147.37,147.27,147.35,11929.0,121.4412,121.5237,121.4412,121.5072,11929.0
2016-08-03 14:45:00,147.36,147.37,147.28,147.32,14477.0,121.5154,121.5237,121.4494,121.4824,14477.0
2016-08-03 14:50:00,147.32,147.39,147.31,147.32,9707.0,121.4824,121.5402,121.4742,121.4824,9707.0
2016-08-03 14:55:00,147.34,147.4,147.33,147.4,11832.0,121.4989,121.5484,121.4907,121.5484,11832.0
2016-08-03 15:00:00,147.39,147.39,147.3,147.35,13313.0,121.5402,121.5402,121.4659,121.5072,13313.0
2016-08-03 15:05:00,147.35,147.41,147.3,147.41,13700.0,121.5072,121.5566,121.4659,121.5566,13700.0
2016-08-03 15:10:00,147.41,147.47,147.4,147.44,17894.0,121.5566,121.6061,121.5484,121.5814,17894.0
2016-08-03 15:15:00,147.44,147.46,147.38,147.42,16058.0,121.5814,121.5979,121.5319,121.5649,16058.0
2016-08-03 15:20:00,147.42,147.5,147.39,147.47,21284.0,121.5649,121.6309,121.5402,121.6061,21284.0
2016-08-03 15:25:00,147.48,147.56,147.47,147.55,21121.0,121.6144,121.6803,121.6061,121.6721,21121.0
2016-08-03 15:30:00,147.55,147.56,147.42,147.46,17970.0,121.6721,121.6803,121.5649,121.5979,17970.0
2016-08-03 15:35:00,147.46,147.48,147.4,147.43,25196.0,121.5979,121.6144,121.5484,121.5731,25196.0
2016-08-03 15:40:00,147.43,147.53,147.4,147.53,25379.0,121.5731,121.6556,121.5484,121.6556,25379.0
2016-08-03 15:45:00,147.53,147.69,147.53,147.69,31606.0,121.6556,121.7875,121.6556,121.7875,31606.0
2016-08-03 15:50:00,147.69,147.71,147.63,147.64,22454.0,121.7875,121.804,121.7381,121.7463,22454.0
2016-08-03 15:55:00,147.63,147.82,147.62,147.79,47802.0,121.7381,121.8947,121.7298,121.87,47802.0
2016-08-04 09:30:00,147.96,148.21,147.82,148.01,37552.0,122.0102,122.2163,121.8947,122.0514,37552.0
2016-08-04 09:35:00,148.01,148.05,147.52,148.04,12270.0,122.0514,122.0844,121.6474,122.0762,12270.0
2016-08-04 09:40:00,148.05,148.21,147.93,148.15,18560.0,122.0844,122.2163,121.9854,122.1669,18560.0
2016-08-04 09:45:00,148.14,148.38,148.05,148.36,9851.0,122.1586,122.3565,122.0844,122.34,9851.0
2016-08-04 09:50:00,148.38,148.38,148.03,148.03,11783.0,122.3565,122.3565,122.0679,122.0679,11783.0
2016-08-04 09:55:00,148.06,148.16,147.88,147.88,8409.0,122.0926,122.1751,121.9442,121.9442,8409.0
2016-08-04 10:00:00,147.93,147.96,147.72,147.79,9550.0,121.9854,122.0102,121.8123,121.87,9550.0
2016-08-04 10:05:00,147.81,147.9,147.62,147.65,12031.0,121.8865,121.9607,121.7298,121.7546,12031.0
2016-08-04 10:10:00,147.68,147.86,147.67,147.83,21832.0,121.7793,121.9277,121.771,121.903,21832.0
2016-08-04 10:15:00,147.85,147.96,147.79,147.79,12862.0,121.9195,122.0102,121.87,121.87,12862.0
2016-08-04 10:20:00,147.83,147.83,147.64,147.65,16939.0,121.903,121.903,121.7463,121.7546,16939.0
2016-08-04 10:25:00,147.65,147.73,147.59,147.69,9952.0,121.7546,121.8205,121.7051,121.7875,9952.0
2016-08-04 10:30:00,147.71,147.72,147.58,147.66,11847.0,121.804,121.8123,121.6968,121.7628,11847.0
2016-08-04 10:35:00,147.65,147.99,147.65,147.95,22983.0,121.7546,122.0349,121.7546,122.0019,22983.0
2016-08-04 10:40:00,147.92,147.93,147.84,147.87,6896.0,121.9772,121.9854,121.9112,121.936,6896.0
2016-08-04 10:45:00,147.83,147.86,147.75,147.82,5627.0,121.903,121.9277,121.837,121.8947,5627.0
2016-08-04 10:50:00,147.83,147.94,147.82,147.94,12006.0,121.903,121.9937,121.8947,121.9937,12006.0
2016-08-04 10:55:00,147.94,148.14,147.92,147.98,16865.0,121.9937,122.1586,121.9772,122.0267,16865.0
2016-08-04 11:00:00,147.94,147.97,147.83,147.97,6409.0,121.9937,122.0184,121.903,122.0184,6409.0
2016-08-04 11:05:00,148.01,148.19,147.99,148.16,34260.0,122.0514,122.1998,122.0349,122.1751,34260.0
2016-08-04 11:10:00,148.19,148.22,148.17,148.21,6106.0,122.1998,122.2246,122.1834,122.2163,6106.0
2016-08-04 11:15:00,148.19,148.21,148.07,148.16,12075.0,122.1998,122.2163,122.1009,122.1751,12075.0
2016-08-04 11:20:00,148.14,148.23,148.1,148.1,7849.0,122.1586,122.2328,122.1256,122.1256,7849.0
2016-08-04 11:25:00,148.13,148.14,147.95,147.99,7591.0,122.1504,122.1586,122.0019,122.0349,7591.0
2016-08-04 11:30:00,147.96,147.99,147.85,147.94,8478.0,122.0102,122.0349,121.9195,121.9937,8478.0
2016-08-04 11:35:00,147.93,148.03,147.9,148.02,7802.0,121.9854,122.0679,121.9607,122.0597,7802.0
2016-08-04 11:40:00,148.04,148.14,148.02,148.06,9047.0,122.0762,122.1586,122.0597,122.0926,9047.0
2016-08-04 11:45:00,148.11,148.19,147.99,148.09,22416.0,122.1339,122.1998,122.0349,122.1174,22416.0
2016-08-04 11:50:00,148.1,148.1,147.92,147.92,7939.0,122.1256,122.1256,121.9772,121.9772,7939.0
2016-08-04 11:55:00,147.92,148.12,147.9,148.04,10302.0,121.9772,122.1421,121.9607,122.0762,10302.0
2016-08-04 12:00:00,148.05,148.13,148.05,148.13,5500.0,122.0844,122.1504,122.0844,122.1504,5500.0
2016-08-04 12:05:00,148.11,148.15,147.95,147.98,11333.0,122.1339,122.1669,122.0019,122.0267,11333.0
2016-08-04 12:10:00,148.0,148.02,147.9,147.9,4603.0,122.0432,122.0597,121.9607,121.9607,4603.0
2016-08-04 12:15:00,147.89,147.92,147.7,147.7,8412.0,121.9525,121.9772,121.7958,121.7958,8412.0
2016-08-04 12:20:00,147.7,147.78,147.67,147.76,7192.0,121.7958,121.8618,121.771,121.8453,7192.0
2016-08-04 12:25:00,147.74,147.78,147.68,147.68,7938.0,121.8288,121.8618,121.7793,121.7793,7938.0
2016-08-04 12:30:00,147.66,147.66,147.52,147.55,6249.0,121.7628,121.7628,121.6474,121.6721,6249.0
2016-08-04 12:35:00,147.54,147.63,147.54,147.54,6968.0,121.6638,121.7381,121.6638,121.6638,6968.0
2016-08-04 12:40:00,147.54,147.62,147.51,147.6,8060.0,121.6638,121.7298,121.6391,121.7133,8060.0
2016-08-04 12:45:00,147.61,147.65,147.56,147.58,13857.0,121.7216,121.7546,121.6803,121.6968,13857.0
2016-08-04 12:50:00,147.58,147.58,147.43,147.44,5410.0,121.6968,121.6968,121.5731,121.5814,5410.0
2016-08-04 12:55:00,147.44,147.45,147.17,147.17,29642.0,121.5814,121.5896,121.3587,121.3587,29642.0
2016-08-04 13:00:00,147.17,147.41,147.17,147.4,9199.0,121.3587,121.5566,121.3587,121.5484,9199.0
2016-08-04 13:05:00,147.39,147.48,147.38,147.48,7670.0,121.5402,121.6144,121.5319,121.6144,7670.0
2016-08-04 13:10:00,147.46,147.48,147.37,147.37,3744.0,121.5979,121.6144,121.5237,121.5237,3744.0
2016-08-04 13:15:00,147.38,147.4,147.24,147.3,7851.0,121.5319,121.5484,121.4165,121.4659,7851.0
2016-08-04 13:20:00,147.31,147.38,147.02,147.05,28799.0,121.4742,121.5319,121.235,121.2598,28799.0
2016-08-04 13:25:00,147.02,147.09,146.82,146.89,63194.0,121.235,121.2928,121.0701,121.1278,63194.0
2016-08-04 13:30:00,146.91,147.05,146.82,147.05,23414.0,121.1443,121.2598,121.0701,121.2598,23414.0
2016-08-04 13:35:00,147.06,147.15,147.05,147.12,7218.0,121.268,121.3422,121.2598,121.3175,7218.0
2016-08-04 13:40:00,147.15,147.24,147.13,147.24,4614.0,121.3422,121.4165,121.3258,121.4165,4614.0
2016-08-04 13:45:00,147.22,147.3,147.19,147.27,5421.0,121.4,121.4659,121.3752,121.4412,5421.0
2016-08-04 13:50:00,147.25,147.26,147.12,147.16,10560.0,121.4247,121.433,121.3175,121.3505,10560.0
2016-08-04 13:55:00,147.19,147.29,147.19,147.29,7455.0,121.3752,121.4577,121.3752,121.4577,7455.0
2016-08-04 14:00:00,147.29,147.29,147.21,147.22,4896.0,121.4577,121.4577,121.3917,121.4,4896.0
2016-08-04 14:05:00,147.21,147.4,147.21,147.38,10036.0,121.3917,121.5484,121.3917,121.5319,10036.0
2016-08-04 14:10:00,147.37,147.4,147.2,147.24,11594.0,121.5237,121.5484,121.3835,121.4165,11594.0
2016-08-04 14:15:00,147.24,147.24,147.04,147.05,4556.0,121.4165,121.4165,121.2515,121.2598,4556.0
2016-08-04 14:20:00,147.05,147.15,147.03,147.15,9870.0,121.2598,121.3422,121.2433,121.3422,9870.0
2016-08-04 14:25:00,147.14,147.19,147.11,147.19,4636.0,121.334,121.3752,121.3093,121.3752,4636.0
2016-08-04 14:30:00,147.25,147.25,147.06,147.1,6640.0,121.4247,121.4247,121.268,121.301,6640.0
2016-08-04 14:35:00,147.09,147.1,146.99,147.01,9406.0,121.2928,121.301,121.2103,121.2268,9406.0
2016-08-04 14:40:00,147.01,147.07,146.96,147.05,14343.0,121.2268,121.2763,121.1856,121.2598,14343.0
2016-08-04 14:45:00,147.04,147.1,147.01,147.1,10095.0,121.2515,121.301,121.2268,121.301,10095.0
2016-08-04 14:50:00,147.1,147.1,147.03,147.1,6345.0,121.301,121.301,121.2433,121.301,6345.0
2016-08-04 14:55:00,147.1,147.17,147.08,147.08,7066.0,121.301,121.3587,121.2845,121.2845,7066.0
2016-08-04 15:00:00,147.08,147.14,147.08,147.11,11127.0,121.2845,121.334,121.2845,121.3093,11127.0
2016-08-04 15:05:00,147.12,147.16,147.05,147.11,14545.0,121.3175,121.3505,121.2598,121.3093,14545.0
2016-08-04 15:10:00,147.1,147.1,147.01,147.03,11420.0,121.301,121.301,121.2268,121.2433,11420.0
2016-08-04 15:15:00,147.02,147.1,147.02,147.07,10333.0,121.235,121.301,121.235,121.2763,10333.0
2016-08-04 15:20:00,147.08,147.09,146.99,147.01,9238.0,121.2845,121.2928,121.2103,121.2268,9238.0
2016-08-04 15:25:00,147.0,147.03,146.95,147.02,12565.0,121.2186,121.2433,121.1773,121.235,12565.0
2016-08-04 15:30:00,147.03,147.13,147.03,147.11,18598.0,121.2433,121.3258,121.2433,121.3093,18598.0
2016-08-04 15:35:00,147.11,147.17,147.08,147.15,22958.0,121.3093,121.3587,121.2845,121.3422,22958.0
2016-08-04 15:40:00,147.15,147.31,147.14,147.31,44630.0,121.3422,121.4742,121.334,121.4742,44630.0
2016-08-04 15:45:00,147.3,147.41,147.29,147.35,39483.0,121.4659,121.5566,121.4577,121.5072,39483.0
2016-08-04 15:50:00,147.35,147.44,147.34,147.44,38543.0,121.5072,121.5814,121.4989,121.5814,38543.0
2016-08-04 15:55:00,147.44,147.44,147.35,147.37,71231.0,121.5814,121.5814,121.5072,121.5237,71231.0
2016-08-05 09:30:00,147.57,147.82,147.5,147.65,21204.0,121.6886,121.8947,121.6309,121.7546,21204.0
2016-08-05 09:35:00,147.59,147.86,147.58,147.76,10558.0,121.7051,121.9277,121.6968,121.8453,10558.0
2016-08-05 09:40:00,147.78,147.82,147.62,147.75,14263.0,121.8618,121.8947,121.7298,121.837,14263.0
2016-08-05 09:45:00,147.74,147.79,147.45,147.52,19892.0,121.8288,121.87,121.5896,121.6474,19892.0
2016-08-05 09:50:00,147.53,147.66,147.53,147.63,9001.0,121.6556,121.7628,121.6556,121.7381,9001.0
2016-08-05 09:55:00,147.65,147.73,147.62,147.73,6039.0,121.7546,121.8205,121.7298,121.8205,6039.0
2016-08-05 10:00:00,147.71,147.87,147.67,147.67,11938.0,121.804,121.936,121.771,121.771,11938.0
2016-08-05 10:05:00,147.65,147.84,147.64,147.72,9579.0,121.7546,121.9112,121.7463,121.8123,9579.0
2016-08-05 10:10:00,147.75,147.78,147.53,147.54,7686.0,121.837,121.8618,121.6556,121.6638,7686.0
2016-08-05 10:15:00,147.54,147.73,147.51,147.53,5637.0,121.6638,121.8205,121.6391,121.6556,5637.0
2016-08-05 10:20:00,147.58,147.95,147.55,147.94,18658.0,121.6968,122.0019,121.6721,121.9937,18658.0
2016-08-05 10:25:00,147.92,148.3,147.92,148.25,26953.0,121.9772,122.2906,121.9772,122.2493,26953.0
2016-08-05 10:30:00,148.24,148.25,148.09,148.12,7472.0,122.2411,122.2493,122.1174,122.1421,7472.0
2016-08-05 10:35:00,148.13,148.27,148.13,148.15,5705.0,122.1504,122.2658,122.1504,122.1669,5705.0
2016-08-05 10:40:00,148.11,148.19,148.11,148.19,6820.0,122.1339,122.1998,122.1339,122.1998,6820.0
2016-08-05 10:45:00,148.2,148.24,148.18,148.23,4431.0,122.2081,122.2411,122.1916,122.2328,4431.0
2016-08-05 10:50:00,148.23,148.36,148.22,148.33,7102.0,122.2328,122.34,122.2246,122.3153,7102.0
2016-08-05 10:55:00,148.32,148.56,148.31,148.52,17101.0,122.3071,122.505,122.2988,122.472,17101.0
2016-08-05 11:00:00,148.55,148.74,148.53,148.58,8700.0,122.4967,122.6534,122.4802,122.5215,8700.0
2016-08-05 11:05:00,148.6,148.65,148.39,148.4,5965.0,122.5379,122.5792,122.3648,122.373,5965.0
2016-08-05 11:10:00,148.39,148.48,148.18,148.39,32490.0,122.3648,122.439,122.1916,122.3648,32490.0
2016-08-05 11:15:00,148.42,148.52,148.32,148.51,23815.0,122.3895,122.472,122.3071,122.4637,23815.0
2016-08-05 11:20:00,148.54,148.57,148.32,148.36,9480.0,122.4885,122.5132,122.3071,122.34,9480.0
2016-08-05 11:25:00,148.35,148.37,148.28,148.33,6372.0,122.3318,122.3483,122.2741,122.3153,6372.0
2016-08-05 11:30:00,148.33,148.41,148.33,148.41,2824.0,122.3153,122.3813,122.3153,122.3813,2824.0
2016-08-05 11:35:00,148.4,148.59,148.3,148.5,44741.0,122.373,122.5297,122.2906,122.4555,44741.0
2016-08-05 11:40:00,148.5,148.5,148.36,148.36,7474.0,122.4555,122.4555,122.34,122.34,7474.0
2016-08-05 11:45:00,148.34,148.51,148.33,148.42,3516.0,122.3235,122.4637,122.3153,122.3895,3516.0
2016-08-05 11:50:00,148.41,148.61,148.38,148.61,12650.0,122.3813,122.5462,122.3565,122.5462,12650.0
2016-08-05 11:55:00,148.59,148.69,148.54,148.54,7744.0,122.5297,122.6122,122.4885,122.4885,7744.0
2016-08-05 12:00:00,148.5,148.54,148.46,148.46,6126.0,122.4555,122.4885,122.4225,122.4225,6126.0
2016-08-05 12:05:00,148.49,148.77,148.43,148.64,37591.0,122.4472,122.6781,122.3978,122.5709,37591.0
2016-08-05 12:10:00,148.67,148.69,148.47,148.6,11479.0,122.5957,122.6122,122.4307,122.5379,11479.0
2016-08-05 12:15:00,148.61,148.82,148.6,148.82,7308.0,122.5462,122.7194,122.5379,122.7194,7308.0
2016-08-05 12:20:00,148.77,148.84,148.76,148.84,7115.0,122.6781,122.7359,122.6699,122.7359,7115.0
2016-08-05 12:25:00,148.82,148.84,148.73,148.76,2600.0,122.7194,122.7359,122.6451,122.6699,2600.0
2016-08-05 12:30:00,148.74,148.78,148.66,148.73,2743.0,122.6534,122.6864,122.5874,122.6451,2743.0
2016-08-05 12:35:00,148.71,148.75,148.68,148.69,2601.0,122.6287,122.6616,122.6039,122.6122,2601.0
2016-08-05 12:40:00,148.68,148.72,148.63,148.69,1800.0,122.6039,122.6369,122.5627,122.6122,1800.0
2016-08-05 12:45:00,148.71,148.75,148.61,148.66,2800.0,122.6287,122.6616,122.5462,122.5874,2800.0
2016-08-05 12:50:00,148.71,148.71,148.61,148.64,4859.0,122.6287,122.6287,122.5462,122.5709,4859.0
2016-08-05 12:55:00,148.64,148.7,148.59,148.63,6876.0,122.5709,122.6204,122.5297,122.5627,6876.0
2016-08-05 13:00:00,148.61,148.61,148.51,148.53,3754.0,122.5462,122.5462,122.4637,122.4802,3754.0
2016-08-05 13:05:00,148.56,148.57,148.43,148.43,9054.0,122.505,122.5132,122.3978,122.3978,9054.0
2016-08-05 13:10:00,148.46,148.57,148.4,148.57,5678.0,122.4225,122.5132,122.373,122.5132,5678.0
2016-08-05 13:15:00,148.55,148.62,148.54,148.59,4300.0,122.4967,122.5544,122.4885,122.5297,4300.0
2016-08-05 13:20:00,148.6,148.63,148.55,148.55,3250.0,122.5379,122.5627,122.4967,122.4967,3250.0
2016-08-05 13:25:00,148.56,148.64,148.52,148.64,3332.0,122.505,122.5709,122.472,122.5709,3332.0
2016-08-05 13:30:00,148.62,148.65,148.53,148.56,5226.0,122.5544,122.5792,122.4802,122.505,5226.0
2016-08-05 13:35:00,148.56,148.68,148.53,148.68,10930.0,122.505,122.6039,122.4802,122.6039,10930.0
2016-08-05 13:40:00,148.62,148.74,148.58,148.74,4729.0,122.5544,122.6534,122.5215,122.6534,4729.0
2016-08-05 13:45:00,148.74,148.76,148.66,148.71,27420.0,122.6534,122.6699,122.5874,122.6287,27420.0
2016-08-05 13:50:00,148.73,148.75,148.66,148.66,2912.0,122.6451,122.6616,122.5874,122.5874,2912.0
2016-08-05 13:55:00,148.69,148.71,148.63,148.68,3033.0,122.6122,122.6287,122.5627,122.6039,3033.0
2016-08-05 14:00:00,148.71,148.74,148.65,148.68,2850.0,122.6287,122.6534,122.5792,122.6039,2850.0
2016-08-05 14:05:00,148.66,148.71,148.65,148.65,4552.0,122.5874,122.6287,122.5792,122.5792,4552.0
2016-08-05 14:10:00,148.66,148.67,148.6,148.67,8040.0,122.5874,122.5957,122.5379,122.5957,8040.0
2016-08-05 14:15:00,148.68,148.83,148.67,148.83,8660.0,122.6039,122.7276,122.5957,122.7276,8660.0
2016-08-05 14:20:00,148.82,148.83,148.75,148.75,4959.0,122.7194,122.7276,122.6616,122.6616,4959.0
2016-08-05 14:25:00,148.81,148.81,148.73,148.78,6649.0,122.7111,122.7111,122.6451,122.6864,6649.0
2016-08-05 14:30:00,148.75,148.8,148.69,148.79,7640.0,122.6616,122.7029,122.6122,122.6946,7640.0
2016-08-05 14:35:00,148.83,148.89,148.8,148.89,4600.0,122.7276,122.7771,122.7029,122.7771,4600.0
2016-08-05 14:40:00,148.87,148.93,148.83,148.91,8177.0,122.7606,122.8101,122.7276,122.7936,8177.0
2016-08-05 14:45:00,148.92,148.93,148.83,148.88,7165.0,122.8018,122.8101,122.7276,122.7688,7165.0
2016-08-05 14:50:00,148.88,148.88,148.85,148.88,11690.0,122.7688,122.7688,122.7441,122.7688,11690.0
2016-08-05 14:55:00,148.86,148.96,148.85,148.92,7750.0,122.7523,122.8348,122.7441,122.8018,7750.0
2016-08-05 15:00:00,148.92,148.96,148.9,148.92,6257.0,122.8018,122.8348,122.7853,122.8018,6257.0
2016-08-05 15:05:00,148.91,148.97,148.9,148.97,16275.0,122.7936,122.8431,122.7853,122.8431,16275.0
2016-08-05 15:10:00,148.96,149.0,148.94,148.96,7014.0,122.8348,122.8678,122.8183,122.8348,7014.0
2016-08-05 15:15:00,148.98,149.01,148.76,148.81,53738.0,122.8513,122.876,122.6699,122.7111,53738.0
2016-08-05 15:20:00,148.83,148.83,148.65,148.67,10541.0,122.7276,122.7276,122.5792,122.5957,10541.0
2016-08-05 15:25:00,148.67,148.83,148.65,148.83,7307.0,122.5957,122.7276,122.5792,122.7276,7307.0
2016-08-05 15:30:00,148.82,148.84,148.71,148.78,21439.0,122.7194,122.7359,122.6287,122.6864,21439.0
2016-08-05 15:35:00,148.77,148.84,148.74,148.83,13475.0,122.6781,122.7359,122.6534,122.7276,13475.0
2016-08-05 15:40:00,148.84,148.85,148.75,148.85,22403.0,122.7359,122.7441,122.6616,122.7441,22403.0
2016-08-05 15:45:00,148.86,148.9,148.83,148.86,22683.0,122.7523,122.7853,122.7276,122.7523,22683.0
2016-08-05 15:50:00,148.87,148.88,148.78,148.78,24263.0,122.7606,122.7688,122.6864,122.6864,24263.0
2016-08-05 15:55:00,148.79,148.85,148.76,148.84,47898.0,122.6946,122.7441,122.6699,122.7359,47898.0
2016-08-08 09:30:00,148.56,149.09,148.56,148.86,31099.0,122.505,122.942,122.505,122.7523,31099.0
2016-08-08 09:35:00,149.02,149.16,148.96,149.02,15869.0,122.8843,122.9997,122.8348,122.8843,15869.0
2016-08-08 09:40:00,149.1,149.1,148.63,148.64,7943.0,122.9503,122.9503,122.5627,122.5709,7943.0
2016-08-08 09:45:00,148.56,148.86,148.56,148.8,5881.0,122.505,122.7523,122.505,122.7029,5881.0
2016-08-08 09:50:00,148.73,148.77,148.45,148.5,3527.0,122.6451,122.6781,122.4143,122.4555,3527.0
2016-08-08 09:55:00,148.38,148.44,148.27,148.31,1768.0,122.3565,122.406,122.2658,122.2988,1768.0
2016-08-08 10:00:00,148.36,148.63,148.36,148.53,6752.0,122.34,122.5627,122.34,122.4802,6752.0
2016-08-08 10:05:00,148.53,148.68,148.51,148.68,5667.0,122.4802,122.6039,122.4637,122.6039,5667.0
2016-08-08 10:10:00,148.72,148.81,148.67,148.81,5706.0,122.6369,122.7111,122.5957,122.7111,5706.0
2016-08-08 10:15:00,148.82,148.83,148.73,148.75,4284.0,122.7194,122.7276,122.6451,122.6616,4284.0
2016-08-08 10:20:00,148.68,148.7,148.55,148.58,7840.0,122.6039,122.6204,122.4967,122.5215,7840.0
2016-08-08 10:25:00,148.54,148.64,148.47,148.5,5317.0,122.4885,122.5709,122.4307,122.4555,5317.0
2016-08-08 10:30:00,148.5,148.75,148.48,148.74,3813.0,122.4555,122.6616,122.439,122.6534,3813.0
2016-08-08 10:35:00,148.74,148.81,148.68,148.72,6002.0,122.6534,122.7111,122.6039,122.6369,6002.0
2016-08-08 10:40:00,148.74,148.76,148.64,148.69,4588.0,122.6534,122.6699,122.5709,122.6122,4588.0
2016-08-08 10:45:00,148.71,148.74,148.61,148.69,4615.0,122.6287,122.6534,122.5462,122.6122,4615.0
2016-08-08 10:50:00,148.69,148.69,148.56,148.65,6259.0,122.6122,122.6122,122.505,122.5792,6259.0
2016-08-08 10:55:00,148.64,148.66,148.56,148.62,4599.0,122.5709,122.5874,122.505,122.5544,4599.0
2016-08-08 11:00:00,148.62,148.62,148.51,148.51,5751.0,122.5544,122.5544,122.4637,122.4637,5751.0
2016-08-08 11:05:00,148.53,148.74,148.45,148.73,8967.0,122.4802,122.6534,122.4143,122.6451,8967.0
2016-08-08 11:10:00,148.73,148.74,148.48,148.56,5071.0,122.6451,122.6534,122.439,122.505,5071.0
2016-08-08 11:15:00,148.5,148.54,148.46,148.46,3794.0,122.4555,122.4885,122.4225,122.4225,3794.0
2016-08-08 11:20:00,148.47,148.49,148.33,148.33,7860.0,122.4307,122.4472,122.3153,122.3153,7860.0
2016-08-08 11:25:00,148.33,148.5,148.31,148.5,11357.0,122.3153,122.4555,122.2988,122.4555,11357.0
2016-08-08 11:30:00,148.47,148.51,148.38,148.39,5000.0,122.4307,122.4637,122.3565,122.3648,5000.0
2016-08-08 11:35:00,148.38,148.43,148.36,148.36,6020.0,122.3565,122.3978,122.34,122.34,6020.0
2016-08-08 11:40:00,148.37,148.37,148.29,148.35,12930.0,122.3483,122.3483,122.2823,122.3318,12930.0
2016-08-08 11:45:00,148.35,148.44,148.34,148.38,13226.0,122.3318,122.406,122.3235,122.3565,13226.0
2016-08-08 11:50:00,148.39,148.44,148.32,148.35,9855.0,122.3648,122.406,122.3071,122.3318,9855.0
2016-08-08 11:55:00,148.29,148.34,148.25,148.25,737.0,122.2823,122.3235,122.2493,122.2493,737.0
2016-08-08 12:00:00,148.29,148.3,148.25,148.27,4250.0,122.2823,122.2906,122.2493,122.2658,4250.0
2016-08-08 12:05:00,148.27,148.29,148.22,148.22,1846.0,122.2658,122.2823,122.2246,122.2246,1846.0
2016-08-08 12:10:00,148.21,148.26,148.19,148.19,3580.0,122.2163,122.2576,122.1998,122.1998,3580.0
2016-08-08 12:15:00,148.18,148.19,148.1,148.1,1440.0,122.1916,122.1998,122.1256,122.1256,1440.0
2016-08-08 12:20:00,148.13,148.19,148.11,148.12,6503.0,122.1504,122.1998,122.1339,122.1421,6503.0
2016-08-08 12:25:00,148.12,148.16,148.05,148.1,5119.0,122.1421,122.1751,122.0844,122.1256,5119.0
2016-08-08 12:30:00,148.1,148.19,148.1,148.19,4014.0,122.1256,122.1998,122.1256,122.1998,4014.0
2016-08-08 12:35:00,148.19,148.2,148.1,148.1,2500.0,122.1998,122.2081,122.1256,122.1256,2500.0
2016-08-08 12:40:00,148.08,148.08,147.93,147.95,9030.0,122.1091,122.1091,121.9854,122.0019,9030.0
2016-08-08 12:45:00,147.95,148.07,147.95,148.01,5850.0,122.0019,122.1009,122.0019,122.0514,5850.0
2016-08-08 12:50:00,148.04,148.04,147.93,147.98,4456.0,122.0762,122.0762,121.9854,122.0267,4456.0
2016-08-08 12:55:00,147.98,147.99,147.92,147.99,2162.0,122.0267,122.0349,121.9772,122.0349,2162.0
2016-08-08 13:00:00,147.98,147.99,147.94,147.99,4874.0,122.0267,122.0349,121.9937,122.0349,4874.0
2016-08-08 13:05:00,147.99,147.99,147.88,147.9,10543.0,122.0349,122.0349,121.9442,121.9607,10543.0
2016-08-08 13:10:00,147.89,147.97,147.88,147.95,3464.0,121.9525,122.0184,121.9442,122.0019,3464.0
2016-08-08 13:15:00,147.95,148.02,147.83,147.84,15247.0,122.0019,122.0597,121.903,121.9112,15247.0
2016-08-08 13:20:00,147.84,147.96,147.8,147.95,4133.0,121.9112,122.0102,121.8782,122.0019,4133.0
2016-08-08 13:25:00,147.93,147.98,147.88,147.95,12221.0,121.9854,122.0267,121.9442,122.0019,12221.0
2016-08-08 13:30:00,147.94,148.08,147.91,148.05,5111.0,121.9937,122.1091,121.969,122.0844,5111.0
2016-08-08 13:35:00,148.03,148.03,147.87,147.96,4074.0,122.0679,122.0679,121.936,122.0102,4074.0
2016-08-08 13:40:00,147.95,147.96,147.88,147.96,14550.0,122.0019,122.0102,121.9442,122.0102,14550.0
2016-08-08 13:45:00,147.96,147.99,147.87,147.89,15676.0,122.0102,122.0349,121.936,121.9525,15676.0
2016-08-08 13:50:00,147.87,147.87,147.81,147.83,4921.0,121.936,121.936,121.8865,121.903,4921.0
2016-08-08 13:55:00,147.84,148.03,147.83,148.02,3277.0,121.9112,122.0679,121.903,122.0597,3277.0
2016-08-08 14:00:00,148.02,148.06,147.88,148.0,7460.0,122.0597,122.0926,121.9442,122.0432,7460.0
2016-08-08 14:05:00,148.01,148.07,147.99,148.02,4608.0,122.0514,122.1009,122.0349,122.0597,4608.0
2016-08-08 14:10:00,148.0,148.01,147.94,147.94,4788.0,122.0432,122.0514,121.9937,121.9937,4788.0
2016-08-08 14:15:00,147.94,148.04,147.92,147.96,7965.0,121.9937,122.0762,121.9772,122.0102,7965.0
2016-08-08 14:20:00,147.95,147.97,147.85,147.92,4695.0,122.0019,122.0184,121.9195,121.9772,4695.0
2016-08-08 14:25:00,147.91,147.98,147.87,147.92,3959.0,121.969,122.0267,121.936,121.9772,3959.0
2016-08-08 14:30:00,147.94,147.96,147.86,147.92,7430.0,121.9937,122.0102,121.9277,121.9772,7430.0
2016-08-08 14:35:00,147.94,147.95,147.89,147.95,5756.0,121.9937,122.0019,121.9525,122.0019,5756.0
2016-08-08 14:40:00,147.93,148.03,147.91,148.02,7601.0,121.9854,122.0679,121.969,122.0597,7601.0
2016-08-08 14:45:00,148.03,148.09,148.03,148.08,3100.0,122.0679,122.1174,122.0679,122.1091,3100.0
2016-08-08 14:50:00,148.08,148.1,147.96,147.99,7338.0,122.1091,122.1256,122.0102,122.0349,7338.0
2016-08-08 14:55:00,147.98,148.0,147.94,147.94,6060.0,122.0267,122.0432,121.9937,121.9937,6060.0
2016-08-08 15:00:00,147.96,147.98,147.92,147.98,5100.0,122.0102,122.0267,121.9772,122.0267,5100.0
2016-08-08 15:05:00,147.93,148.02,147.91,147.99,8915.0,121.9854,122.0597,121.969,122.0349,8915.0
2016-08-08 15:10:00,148.0,148.09,147.99,148.05,11271.0,122.0432,122.1174,122.0349,122.0844,11271.0
2016-08-08 15:15:00,148.08,148.08,148.04,148.05,4059.0,122.1091,122.1091,122.0762,122.0844,4059.0
2016-08-08 15:20:00,148.03,148.04,148.0,148.04,5159.0,122.0679,122.0762,122.0432,122.0762,5159.0
2016-08-08 15:25:00,148.05,148.09,148.02,148.07,5984.0,122.0844,122.1174,122.0597,122.1009,5984.0
2016-08-08 15:30:00,148.05,148.12,148.05,148.12,7002.0,122.0844,122.1421,122.0844,122.1421,7002.0
2016-08-08 15:35:00,148.12,148.14,148.07,148.08,20350.0,122.1421,122.1586,122.1009,122.1091,20350.0
2016-08-08 15:40:00,148.08,148.13,148.07,148.1,12925.0,122.1091,122.1504,122.1009,122.1256,12925.0
2016-08-08 15:45:00,148.09,148.18,148.05,148.16,16065.0,122.1174,122.1916,122.0844,122.1751,16065.0
2016-08-08 15:50:00,148.16,148.19,148.15,148.16,12483.0,122.1751,122.1998,122.1669,122.1751,12483.0
2016-08-08 15:55:00,148.15,148.17,148.08,148.15,35367.0,122.1669,122.1834,122.1091,122.1669,35367.0
2016-08-09 09:30:00,148.14,148.78,148.14,148.78,16070.0,122.1586,122.6864,122.1586,122.6864,16070.0
2016-08-09 09:35:00,148.74,148.87,148.31,148.37,10826.0,122.6534,122.7606,122.2988,122.3483,10826.0
2016-08-09 09:40:00,148.42,148.56,148.37,148.47,4682.0,122.3895,122.505,122.3483,122.4307,4682.0
2016-08-09 09:45:00,148.5,148.51,148.33,148.46,6748.0,122.4555,122.4637,122.3153,122.4225,6748.0
2016-08-09 09:50:00,148.45,148.61,148.42,148.49,8500.0,122.4143,122.5462,122.3895,122.4472,8500.0
2016-08-09 09:55:00,148.48,148.48,148.14,148.18,6606.0,122.439,122.439,122.1586,122.1916,6606.0
2016-08-09 10:00:00,148.25,148.3,148.12,148.26,5842.0,122.2493,122.2906,122.1421,122.2576,5842.0
2016-08-09 10:05:00,148.26,148.34,148.1,148.33,9183.0,122.2576,122.3235,122.1256,122.3153,9183.0
2016-08-09 10:10:00,148.39,148.48,148.37,148.41,4398.0,122.3648,122.439,122.3483,122.3813,4398.0
2016-08-09 10:15:00,148.42,148.62,148.41,148.47,4201.0,122.3895,122.5544,122.3813,122.4307,4201.0
2016-08-09 10:20:00,148.47,148.49,148.35,148.35,4646.0,122.4307,122.4472,122.3318,122.3318,4646.0
2016-08-09 10:25:00,148.42,148.42,148.31,148.35,5084.0,122.3895,122.3895,122.2988,122.3318,5084.0
2016-08-09 10:30:00,148.35,148.44,148.33,148.4,4000.0,122.3318,122.406,122.3153,122.373,4000.0
2016-08-09 10:35:00,148.42,148.48,148.35,148.48,4581.0,122.3895,122.439,122.3318,122.439,4581.0
2016-08-09 10:40:00,148.42,148.55,148.41,148.55,2700.0,122.3895,122.4967,122.3813,122.4967,2700.0
2016-08-09 10:45:00,148.55,148.58,148.45,148.55,12235.0,122.4967,122.5215,122.4143,122.4967,12235.0
2016-08-09 10:50:00,148.52,148.54,148.46,148.49,18454.0,122.472,122.4885,122.4225,122.4472,18454.0
2016-08-09 10:55:00,148.48,148.68,148.47,148.67,6093.0,122.439,122.6039,122.4307,122.5957,6093.0
2016-08-09 11:00:00,148.7,148.75,148.66,148.68,8450.0,122.6204,122.6616,122.5874,122.6039,8450.0
2016-08-09 11:05:00,148.69,148.8,148.64,148.66,8050.0,122.6122,122.7029,122.5709,122.5874,8050.0
2016-08-09 11:10:00,148.68,148.74,148.57,148.57,11476.0,122.6039,122.6534,122.5132,122.5132,11476.0
2016-08-09 11:15:00,148.58,148.67,148.56,148.64,16887.0,122.5215,122.5957,122.505,122.5709,16887.0
2016-08-09 11:20:00,148.65,148.72,148.56,148.71,3499.0,122.5792,122.6369,122.505,122.6287,3499.0
2016-08-09 11:25:00,148.7,148.73,148.6,148.64,8638.0,122.6204,122.6451,122.5379,122.5709,8638.0
2016-08-09 11:30:00,148.63,148.64,148.55,148.58,3045.0,122.5627,122.5709,122.4967,122.5215,3045.0
2016-08-09 11:35:00,148.6,148.71,148.57,148.68,7112.0,122.5379,122.6287,122.5132,122.6039,7112.0
2016-08-09 11:40:00,148.7,148.7,148.54,148.6,4408.0,122.6204,122.6204,122.4885,122.5379,4408.0
2016-08-09 11:45:00,148.59,148.67,148.55,148.57,5166.0,122.5297,122.5957,122.4967,122.5132,5166.0
2016-08-09 11:50:00,148.58,148.64,148.55,148.55,1445.0,122.5215,122.5709,122.4967,122.4967,1445.0
2016-08-09 11:55:00,148.61,148.68,148.59,148.61,6178.0,122.5462,122.6039,122.5297,122.5462,6178.0
2016-08-09 12:00:00,148.59,148.59,148.5,148.5,5132.0,122.5297,122.5297,122.4555,122.4555,5132.0
2016-08-09 12:05:00,148.49,148.59,148.48,148.55,1779.0,122.4472,122.5297,122.439,122.4967,1779.0
2016-08-09 12:10:00,148.55,148.55,148.48,148.5,3799.0,122.4967,122.4967,122.439,122.4555,3799.0
2016-08-09 12:15:00,148.48,148.55,148.45,148.47,14762.0,122.439,122.4967,122.4143,122.4307,14762.0
2016-08-09 12:20:00,148.43,148.43,148.33,148.37,4203.0,122.3978,122.3978,122.3153,122.3483,4203.0
2016-08-09 12:25:00,148.35,148.45,148.32,148.4,5741.0,122.3318,122.4143,122.3071,122.373,5741.0
2016-08-09 12:30:00,148.4,148.46,148.37,148.37,1700.0,122.373,122.4225,122.3483,122.3483,1700.0
2016-08-09 12:35:00,148.39,148.42,148.35,148.4,8820.0,122.3648,122.3895,122.3318,122.373,8820.0
2016-08-09 12:40:00,148.36,148.36,148.25,148.25,2125.0,122.34,122.34,122.2493,122.2493,2125.0
2016-08-09 12:45:00,148.27,148.38,148.27,148.36,3208.0,122.2658,122.3565,122.2658,122.34,3208.0
2016-08-09 12:50:00,148.34,148.34,148.26,148.31,3390.0,122.3235,122.3235,122.2576,122.2988,3390.0
2016-08-09 12:55:00,148.3,148.3,148.21,148.23,2700.0,122.2906,122.2906,122.2163,122.2328,2700.0
2016-08-09 13:00:00,148.26,148.41,148.25,148.38,26004.0,122.2576,122.3813,122.2493,122.3565,26004.0
2016-08-09 13:05:00,148.38,148.41,148.31,148.36,2734.0,122.3565,122.3813,122.2988,122.34,2734.0
2016-08-09 13:10:00,148.36,148.43,148.26,148.29,12280.0,122.34,122.3978,122.2576,122.2823,12280.0
2016-08-09 13:15:00,148.3,148.33,148.27,148.29,2728.0,122.2906,122.3153,122.2658,122.2823,2728.0
2016-08-09 13:20:00,148.31,148.32,148.26,148.28,2941.0,122.2988,122.3071,122.2576,122.2741,2941.0
2016-08-09 13:25:00,148.28,148.31,148.17,148.26,10711.0,122.2741,122.2988,122.1834,122.2576,10711.0
2016-08-09 13:30:00,148.25,148.36,148.22,148.31,14854.0,122.2493,122.34,122.2246,122.2988,14854.0
2016-08-09 13:35:00,148.31,148.36,148.28,148.35,7246.0,122.2988,122.34,122.2741,122.3318,7246.0
2016-08-09 13:40:00,148.35,148.35,148.23,148.28,5700.0,122.3318,122.3318,122.2328,122.2741,5700.0
2016-08-09 13:45:00,148.27,148.38,148.25,148.38,5836.0,122.2658,122.3565,122.2493,122.3565,5836.0
2016-08-09 13:50:00,148.34,148.43,148.34,148.43,9934.0,122.3235,122.3978,122.3235,122.3978,9934.0
2016-08-09 13:55:00,148.43,148.54,148.4,148.53,7572.0,122.3978,122.4885,122.373,122.4802,7572.0
2016-08-09 14:00:00,148.52,148.57,148.48,148.56,8068.0,122.472,122.5132,122.439,122.505,8068.0
2016-08-09 14:05:00,148.58,148.63,148.58,148.62,5836.0,122.5215,122.5627,122.5215,122.5544,5836.0
2016-08-09 14:10:00,148.63,148.65,148.52,148.52,16493.0,122.5627,122.5792,122.472,122.472,16493.0
2016-08-09 14:15:00,148.52,148.53,148.49,148.52,6843.0,122.472,122.4802,122.4472,122.472,6843.0
2016-08-09 14:20:00,148.5,148.51,148.37,148.39,7513.0,122.4555,122.4637,122.3483,122.3648,7513.0
2016-08-09 14:25:00,148.39,148.45,148.37,148.41,12800.0,122.3648,122.4143,122.3483,122.3813,12800.0
2016-08-09 14:30:00,148.4,148.44,148.34,148.37,7825.0,122.373,122.406,122.3235,122.3483,7825.0
2016-08-09 14:35:00,148.33,148.4,148.27,148.34,23692.0,122.3153,122.373,122.2658,122.3235,23692.0
2016-08-09 14:40:00,148.34,148.36,148.27,148.34,11554.0,122.3235,122.34,122.2658,122.3235,11554.0
2016-08-09 14:45:00,148.36,148.36,148.28,148.31,5877.0,122.34,122.34,122.2741,122.2988,5877.0
2016-08-09 14:50:00,148.31,148.35,148.26,148.28,6193.0,122.2988,122.3318,122.2576,122.2741,6193.0
2016-08-09 14:55:00,148.28,148.3,148.2,148.2,8033.0,122.2741,122.2906,122.2081,122.2081,8033.0
2016-08-09 15:00:00,148.22,148.3,148.2,148.3,5171.0,122.2246,122.2906,122.2081,122.2906,5171.0
2016-08-09 15:05:00,148.27,148.3,148.24,148.3,4323.0,122.2658,122.2906,122.2411,122.2906,4323.0
2016-08-09 15:10:00,148.31,148.34,148.26,148.26,6905.0,122.2988,122.3235,122.2576,122.2576,6905.0
2016-08-09 15:15:00,148.27,148.29,148.19,148.22,4704.0,122.2658,122.2823,122.1998,122.2246,4704.0
2016-08-09 15:20:00,148.2,148.23,148.18,148.19,6108.0,122.2081,122.2328,122.1916,122.1998,6108.0
2016-08-09 15:25:00,148.19,148.27,148.19,148.25,10539.0,122.1998,122.2658,122.1998,122.2493,10539.0
2016-08-09 15:30:00,148.25,148.35,148.25,148.35,24362.0,122.2493,122.3318,122.2493,122.3318,24362.0
2016-08-09 15:35:00,148.34,148.39,148.33,148.39,8370.0,122.3235,122.3648,122.3153,122.3648,8370.0
2016-08-09 15:40:00,148.39,148.45,148.36,148.45,12680.0,122.3648,122.4143,122.34,122.4143,12680.0
2016-08-09 15:45:00,148.45,148.47,148.39,148.45,19674.0,122.4143,122.4307,122.3648,122.4143,19674.0
2016-08-09 15:50:00,148.43,148.45,148.36,148.43,13852.0,122.3978,122.4143,122.34,122.3978,13852.0
2016-08-09 15:55:00,148.43,148.57,148.41,148.55,53382.0,122.3978,122.5132,122.3813,122.4967,53382.0
2016-08-10 09:30:00,149.59,150.75,149.59,150.52,160197.0,123.3543,124.3109,123.3543,124.1212,160197.0
2016-08-10 09:35:00,150.55,151.54,149.99,151.08,102822.0,124.1459,124.9623,123.6842,124.583,102822.0
2016-08-10 09:40:00,151.01,151.09,150.5,151.0,47493.0,124.5253,124.5912,124.1047,124.517,47493.0
2016-08-10 09:45:00,150.9,150.91,150.45,150.52,39447.0,124.4346,124.4428,124.0635,124.1212,39447.0
2016-08-10 09:50:00,150.51,150.93,150.4,150.82,25316.0,124.113,124.4593,124.0223,124.3686,25316.0
2016-08-10 09:55:00,150.81,150.96,150.65,150.66,16386.0,124.3603,124.484,124.2284,124.2367,16386.0
2016-08-10 10:00:00,150.71,150.8,150.55,150.79,19730.0,124.2779,124.3521,124.1459,124.3439,19730.0
2016-08-10 10:05:00,150.77,151.0,150.63,151.0,36251.0,124.3274,124.517,124.2119,124.517,36251.0
2016-08-10 10:10:00,151.0,151.35,151.0,151.2,30723.0,124.517,124.8056,124.517,124.6819,30723.0
2016-08-10 10:15:00,151.18,151.38,151.07,151.38,22322.0,124.6655,124.8304,124.5747,124.8304,22322.0
2016-08-10 10:20:00,151.33,151.53,151.25,151.4,17761.0,124.7891,124.9541,124.7232,124.8469,17761.0
2016-08-10 10:25:00,151.4,151.6,151.11,151.16,42596.0,124.8469,125.0118,124.6077,124.649,42596.0
2016-08-10 10:30:00,151.11,151.19,150.97,151.09,27095.0,124.6077,124.6737,124.4923,124.5912,27095.0
2016-08-10 10:35:00,151.09,151.1,150.93,151.02,81173.0,124.5912,124.5995,124.4593,124.5335,81173.0
2016-08-10 10:40:00,151.04,151.15,150.71,150.75,19783.0,124.55,124.6407,124.2779,124.3109,19783.0
2016-08-10 10:45:00,150.72,151.26,150.7,151.14,18601.0,124.2861,124.7314,124.2696,124.6325,18601.0
2016-08-10 10:50:00,151.19,151.19,150.9,150.97,19389.0,124.6737,124.6737,124.4346,124.4923,19389.0
2016-08-10 10:55:00,150.96,150.98,150.75,150.89,21086.0,124.484,124.5005,124.3109,124.4263,21086.0
2016-08-10 11:00:00,150.92,150.94,150.72,150.73,25367.0,124.4511,124.4675,124.2861,124.2944,25367.0
2016-08-10 11:05:00,150.7,150.7,150.21,150.23,20881.0,124.2696,124.2696,123.8656,123.8821,20881.0
2016-08-10 11:10:00,150.2,150.34,150.13,150.3,29603.0,123.8573,123.9728,123.7996,123.9398,29603.0
2016-08-10 11:15:00,150.3,150.31,150.05,150.06,35131.0,123.9398,123.948,123.7336,123.7419,35131.0
2016-08-10 11:20:00,150.06,150.06,149.88,149.89,11401.0,123.7419,123.7419,123.5935,123.6017,11401.0
2016-08-10 11:25:00,149.92,150.01,149.92,149.95,20659.0,123.6264,123.7007,123.6264,123.6512,20659.0
2016-08-10 11:30:00,149.95,150.1,149.95,150.06,17225.0,123.6512,123.7749,123.6512,123.7419,17225.0
2016-08-10 11:35:00,150.07,150.43,150.05,150.42,18467.0,123.7501,124.047,123.7336,124.0387,18467.0
2016-08-10 11:40:00,150.43,150.47,150.17,150.25,28469.0,124.047,124.08,123.8326,123.8986,28469.0
2016-08-10 11:45:00,150.25,150.29,150.17,150.26,15775.0,123.8986,123.9315,123.8326,123.9068,15775.0
2016-08-10 11:50:00,150.27,150.44,150.27,150.4,14732.0,123.9151,124.0552,123.9151,124.0223,14732.0
2016-08-10 11:55:00,150.39,150.43,150.26,150.28,13389.0,124.014,124.047,123.9068,123.9233,13389.0
2016-08-10 12:00:00,150.34,150.51,150.3,150.51,20280.0,123.9728,124.113,123.9398,124.113,20280.0
2016-08-10 12:05:00,150.51,150.59,150.5,150.59,11864.0,124.113,124.1789,124.1047,124.1789,11864.0
2016-08-10 12:10:00,150.61,150.95,150.59,150.9,21507.0,124.1954,124.4758,124.1789,124.4346,21507.0
2016-08-10 12:15:00,150.91,151.02,150.88,150.92,14427.0,124.4428,124.5335,124.4181,124.4511,14427.0
2016-08-10 12:20:00,150.96,151.01,150.86,150.98,14241.0,124.484,124.5253,124.4016,124.5005,14241.0
2016-08-10 12:25:00,151.02,151.03,150.91,151.01,8710.0,124.5335,124.5418,124.4428,124.5253,8710.0
2016-08-10 12:30:00,151.01,151.04,150.95,150.99,15002.0,124.5253,124.55,124.4758,124.5088,15002.0
2016-08-10 12:35:00,150.98,150.99,150.85,150.99,15236.0,124.5005,124.5088,124.3933,124.5088,15236.0
2016-08-10 12:40:00,150.99,151.05,150.95,150.96,3453.0,124.5088,124.5583,124.4758,124.484,3453.0
2016-08-10 12:45:00,150.96,151.02,150.9,150.95,16823.0,124.484,124.5335,124.4346,124.4758,16823.0
2016-08-10 12:50:00,150.95,151.04,150.95,150.96,4966.0,124.4758,124.55,124.4758,124.484,4966.0
2016-08-10 12:55:00,150.96,151.02,150.87,150.92,9007.0,124.484,124.5335,124.4098,124.4511,9007.0
2016-08-10 13:00:00,150.91,150.99,150.87,150.96,15741.0,124.4428,124.5088,124.4098,124.484,15741.0
2016-08-10 13:05:00,150.95,150.95,150.85,150.92,13748.0,124.4758,124.4758,124.3933,124.4511,13748.0
2016-08-10 13:10:00,150.91,150.95,150.88,150.91,15279.0,124.4428,124.4758,124.4181,124.4428,15279.0
2016-08-10 13:15:00,150.9,150.91,150.86,150.86,32590.0,124.4346,124.4428,124.4016,124.4016,32590.0
2016-08-10 13:20:00,150.86,150.87,150.73,150.75,20970.0,124.4016,124.4098,124.2944,124.3109,20970.0
2016-08-10 13:25:00,150.74,150.83,150.65,150.8,123573.0,124.3026,124.3768,124.2284,124.3521,123573.0
2016-08-10 13:30:00,150.84,150.87,150.79,150.81,13934.0,124.3851,124.4098,124.3439,124.3603,13934.0
2016-08-10 13:35:00,150.81,150.96,150.8,150.92,21858.0,124.3603,124.484,124.3521,124.4511,21858.0
2016-08-10 13:40:00,150.92,150.98,150.91,150.96,21577.0,124.4511,124.5005,124.4428,124.484,21577.0
2016-08-10 13:45:00,150.97,151.03,150.96,151.02,8031.0,124.4923,124.5418,124.484,124.5335,8031.0
2016-08-10 13:50:00,151.0,151.03,151.0,151.0,8187.0,124.517,124.5418,124.517,124.517,8187.0
2016-08-10 13:55:00,151.0,151.0,150.87,150.87,11747.0,124.517,124.517,124.4098,124.4098,11747.0
2016-08-10 14:00:00,150.84,150.94,150.8,150.89,17009.0,124.3851,124.4675,124.3521,124.4263,17009.0
2016-08-10 14:05:00,150.91,151.01,150.88,150.91,15091.0,124.4428,124.5253,124.4181,124.4428,15091.0
2016-08-10 14:10:00,150.9,150.91,150.78,150.8,25022.0,124.4346,124.4428,124.3356,124.3521,25022.0
2016-08-10 14:15:00,150.79,150.92,150.7,150.81,43277.0,124.3439,124.4511,124.2696,124.3603,43277.0
2016-08-10 14:20:00,150.8,150.82,150.75,150.75,11641.0,124.3521,124.3686,124.3109,124.3109,11641.0
2016-08-10 14:25:00,150.75,150.75,150.6,150.62,32261.0,124.3109,124.3109,124.1872,124.2037,32261.0
2016-08-10 14:30:00,150.61,150.68,150.58,150.64,25970.0,124.1954,124.2531,124.1707,124.2202,25970.0
2016-08-10 14:35:00,150.63,150.66,150.54,150.57,17197.0,124.2119,124.2367,124.1377,124.1624,17197.0
2016-08-10 14:40:00,150.55,150.68,150.55,150.61,10660.0,124.1459,124.2531,124.1459,124.1954,10660.0
2016-08-10 14:45:00,150.6,150.69,150.6,150.68,12844.0,124.1872,124.2614,124.1872,124.2531,12844.0
2016-08-10 14:50:00,150.69,150.69,150.61,150.64,32247.0,124.2614,124.2614,124.1954,124.2202,32247.0
2016-08-10 14:55:00,150.62,150.66,150.62,150.66,17527.0,124.2037,124.2367,124.2037,124.2367,17527.0
2016-08-10 15:00:00,150.66,150.66,150.56,150.59,31999.0,124.2367,124.2367,124.1542,124.1789,31999.0
2016-08-10 15:05:00,150.6,150.73,150.56,150.72,22248.0,124.1872,124.2944,124.1542,124.2861,22248.0
2016-08-10 15:10:00,150.73,150.75,150.67,150.71,20377.0,124.2944,124.3109,124.2449,124.2779,20377.0
2016-08-10 15:15:00,150.73,150.89,150.68,150.86,19011.0,124.2944,124.4263,124.2531,124.4016,19011.0
2016-08-10 15:20:00,150.89,151.11,150.84,151.06,27160.0,124.4263,124.6077,124.3851,124.5665,27160.0
2016-08-10 15:25:00,151.09,151.17,151.07,151.09,19848.0,124.5912,124.6572,124.5747,124.5912,19848.0
2016-08-10 15:30:00,151.1,151.23,151.08,151.18,39666.0,124.5995,124.7067,124.583,124.6655,39666.0
2016-08-10 15:35:00,151.18,151.26,151.17,151.21,53598.0,124.6655,124.7314,124.6572,124.6902,53598.0
2016-08-10 15:40:00,151.22,151.28,151.15,151.19,39843.0,124.6984,124.7479,124.6407,124.6737,39843.0
2016-08-10 15:45:00,151.18,151.22,151.12,151.16,48395.0,124.6655,124.6984,124.616,124.649,48395.0
2016-08-10 15:50:00,151.17,151.29,151.15,151.25,113185.0,124.6572,124.7562,124.6407,124.7232,113185.0
2016-08-10 15:55:00,151.25,151.47,151.22,151.47,106696.0,124.7232,124.9046,124.6984,124.9046,106696.0
2016-08-11 09:30:00,151.38,151.76,151.11,151.46,54459.0,124.8304,125.1437,124.6077,124.8963,54459.0
2016-08-11 09:35:00,151.46,151.57,151.22,151.29,29283.0,124.8963,124.9871,124.6984,124.7562,29283.0
2016-08-11 09:40:00,151.31,151.43,151.0,151.05,56159.0,124.7727,124.8716,124.517,124.5583,56159.0
2016-08-11 09:45:00,151.06,151.23,151.0,151.23,45928.0,124.5665,124.7067,124.517,124.7067,45928.0
2016-08-11 09:50:00,151.22,151.35,151.21,151.28,25238.0,124.6984,124.8056,124.6902,124.7479,25238.0
2016-08-11 09:55:00,151.29,151.33,150.83,150.83,20182.0,124.7562,124.7891,124.3768,124.3768,20182.0
2016-08-11 10:00:00,150.89,150.93,150.59,150.66,23775.0,124.4263,124.4593,124.1789,124.2367,23775.0
2016-08-11 10:05:00,150.68,151.0,150.55,151.0,39099.0,124.2531,124.517,124.1459,124.517,39099.0
2016-08-11 10:10:00,150.91,151.09,150.78,151.09,14074.0,124.4428,124.5912,124.3356,124.5912,14074.0
2016-08-11 10:15:00,151.08,151.18,150.96,151.0,20710.0,124.583,124.6655,124.484,124.517,20710.0
2016-08-11 10:20:00,150.96,151.02,150.9,150.9,17837.0,124.484,124.5335,124.4346,124.4346,17837.0
2016-08-11 10:25:00,150.87,150.92,150.82,150.9,18138.0,124.4098,124.4511,124.3686,124.4346,18138.0
2016-08-11 10:30:00,150.9,151.01,150.85,150.9,13440.0,124.4346,124.5253,124.3933,124.4346,13440.0
2016-08-11 10:35:00,150.92,151.17,150.9,151.13,24325.0,124.4511,124.6572,124.4346,124.6242,24325.0
2016-08-11 10:40:00,151.14,151.23,151.09,151.21,13226.0,124.6325,124.7067,124.5912,124.6902,13226.0
2016-08-11 10:45:00,151.24,151.26,151.08,151.16,27304.0,124.7149,124.7314,124.583,124.649,27304.0
2016-08-11 10:50:00,151.13,151.14,150.9,150.91,26585.0,124.6242,124.6325,124.4346,124.4428,26585.0
2016-08-11 10:55:00,150.92,151.12,150.91,151.07,22445.0,124.4511,124.616,124.4428,124.5747,22445.0
2016-08-11 11:00:00,151.09,151.09,150.96,151.0,49469.0,124.5912,124.5912,124.484,124.517,49469.0
2016-08-11 11:05:00,151.0,151.08,150.87,151.08,56302.0,124.517,124.583,124.4098,124.583,56302.0
2016-08-11 11:10:00,151.11,151.24,151.08,151.18,19106.0,124.6077,124.7149,124.583,124.6655,19106.0
2016-08-11 11:15:00,151.22,151.25,151.13,151.23,13397.0,124.6984,124.7232,124.6242,124.7067,13397.0
2016-08-11 11:20:00,151.18,151.25,151.11,151.25,21525.0,124.6655,124.7232,124.6077,124.7232,21525.0
2016-08-11 11:25:00,151.26,151.34,151.2,151.28,16589.0,124.7314,124.7974,124.6819,124.7479,16589.0
2016-08-11 11:30:00,151.29,151.3,151.21,151.26,104675.0,124.7562,124.7644,124.6902,124.7314,104675.0
2016-08-11 11:35:00,151.31,151.42,151.3,151.37,8402.0,124.7727,124.8634,124.7644,124.8221,8402.0
2016-08-11 11:40:00,151.38,151.46,151.36,151.4,11544.0,124.8304,124.8963,124.8139,124.8469,11544.0
2016-08-11 11:45:00,151.4,151.41,151.37,151.4,20496.0,124.8469,124.8551,124.8221,124.8469,20496.0
2016-08-11 11:50:00,151.39,151.45,151.39,151.39,12406.0,124.8386,124.8881,124.8386,124.8386,12406.0
2016-08-11 11:55:00,151.38,151.39,151.26,151.27,9010.0,124.8304,124.8386,124.7314,124.7397,9010.0
2016-08-11 12:00:00,151.27,151.4,151.26,151.31,13438.0,124.7397,124.8469,124.7314,124.7727,13438.0
2016-08-11 12:05:00,151.29,151.36,151.27,151.34,7891.0,124.7562,124.8139,124.7397,124.7974,7891.0
2016-08-11 12:10:00,151.32,151.42,151.28,151.41,14884.0,124.7809,124.8634,124.7479,124.8551,14884.0
2016-08-11 12:15:00,151.43,151.44,151.37,151.42,12082.0,124.8716,124.8799,124.8221,124.8634,12082.0
2016-08-11 12:20:00,151.41,151.44,151.34,151.43,13693.0,124.8551,124.8799,124.7974,124.8716,13693.0
2016-08-11 12:25:00,151.44,151.47,151.39,151.39,3525.0,124.8799,124.9046,124.8386,124.8386,3525.0
2016-08-11 12:30:00,151.38,151.66,151.38,151.65,23912.0,124.8304,125.0613,124.8304,125.053,23912.0
2016-08-11 12:35:00,151.63,151.71,151.59,151.62,34798.0,125.0365,125.1025,125.0035,125.0283,34798.0
2016-08-11 12:40:00,151.64,151.66,151.53,151.58,58192.0,125.0448,125.0613,124.9541,124.9953,58192.0
2016-08-11 12:45:00,151.62,151.62,151.35,151.38,6524.0,125.0283,125.0283,124.8056,124.8304,6524.0
2016-08-11 12:50:00,151.39,151.39,151.3,151.3,8400.0,124.8386,124.8386,124.7644,124.7644,8400.0
2016-08-11 12:55:00,151.33,151.41,151.32,151.34,7432.0,124.7891,124.8551,124.7809,124.7974,7432.0
2016-08-11 13:00:00,151.35,151.47,151.35,151.45,7703.0,124.8056,124.9046,124.8056,124.8881,7703.0
2016-08-11 13:05:00,151.47,151.48,151.36,151.37,9075.0,124.9046,124.9128,124.8139,124.8221,9075.0
2016-08-11 13:10:00,151.36,151.38,151.28,151.37,16445.0,124.8139,124.8304,124.7479,124.8221,16445.0
2016-08-11 13:15:00,151.37,151.46,151.33,151.36,7195.0,124.8221,124.8963,124.7891,124.8139,7195.0
2016-08-11 13:20:00,151.33,151.55,151.33,151.38,42603.0,124.7891,124.9706,124.7891,124.8304,42603.0
2016-08-11 13:25:00,151.37,151.4,151.31,151.4,7960.0,124.8221,124.8469,124.7727,124.8469,7960.0
2016-08-11 13:30:00,151.4,151.54,151.4,151.48,16996.0,124.8469,124.9623,124.8469,124.9128,16996.0
2016-08-11 13:35:00,151.5,151.51,151.25,151.26,31113.0,124.9293,124.9376,124.7232,124.7314,31113.0
2016-08-11 13:40:00,151.26,151.3,151.17,151.19,31862.0,124.7314,124.7644,124.6572,124.6737,31862.0
2016-08-11 13:45:00,151.17,151.34,151.17,151.33,33183.0,124.6572,124.7974,124.6572,124.7891,33183.0
2016-08-11 13:50:00,151.34,151.55,151.32,151.52,8410.0,124.7974,124.9706,124.7809,124.9458,8410.0
2016-08-11 13:55:00,151.52,151.52,151.33,151.33,19696.0,124.9458,124.9458,124.7891,124.7891,19696.0
2016-08-11 14:00:00,151.33,151.54,151.33,151.51,11570.0,124.7891,124.9623,124.7891,124.9376,11570.0
2016-08-11 14:05:00,151.55,151.56,151.49,151.53,7561.0,124.9706,124.9788,124.9211,124.9541,7561.0
2016-08-11 14:10:00,151.52,151.62,151.5,151.52,13559.0,124.9458,125.0283,124.9293,124.9458,13559.0
2016-08-11 14:15:00,151.55,151.62,151.52,151.54,14647.0,124.9706,125.0283,124.9458,124.9623,14647.0
2016-08-11 14:20:00,151.54,151.57,151.4,151.45,11462.0,124.9623,124.9871,124.8469,124.8881,11462.0
2016-08-11 14:25:00,151.42,151.49,151.41,151.46,11355.0,124.8634,124.9211,124.8551,124.8963,11355.0
2016-08-11 14:30:00,151.45,151.5,151.44,151.48,13032.0,124.8881,124.9293,124.8799,124.9128,13032.0
2016-08-11 14:35:00,151.49,151.53,151.45,151.5,10521.0,124.9211,124.9541,124.8881,124.9293,10521.0
2016-08-11 14:40:00,151.5,151.53,151.47,151.5,13181.0,124.9293,124.9541,124.9046,124.9293,13181.0
2016-08-11 14:45:00,151.52,151.53,151.44,151.45,10973.0,124.9458,124.9541,124.8799,124.8881,10973.0
2016-08-11 14:50:00,151.46,151.6,151.45,151.51,18736.0,124.8963,125.0118,124.8881,124.9376,18736.0
2016-08-11 14:55:00,151.53,151.53,151.27,151.42,13870.0,124.9541,124.9541,124.7397,124.8634,13870.0
2016-08-11 15:00:00,151.4,151.53,151.39,151.46,10979.0,124.8469,124.9541,124.8386,124.8963,10979.0
2016-08-11 15:05:00,151.45,151.56,151.42,151.49,13030.0,124.8881,124.9788,124.8634,124.9211,13030.0
2016-08-11 15:10:00,151.5,151.6,151.5,151.55,13591.0,124.9293,125.0118,124.9293,124.9706,13591.0
2016-08-11 15:15:00,151.55,151.6,151.5,151.58,13604.0,124.9706,125.0118,124.9293,124.9953,13604.0
2016-08-11 15:20:00,151.59,151.62,151.49,151.49,14492.0,125.0035,125.0283,124.9211,124.9211,14492.0
2016-08-11 15:25:00,151.5,151.58,151.45,151.54,21368.0,124.9293,124.9953,124.8881,124.9623,21368.0
2016-08-11 15:30:00,151.56,151.56,151.47,151.51,16489.0,124.9788,124.9788,124.9046,124.9376,16489.0
2016-08-11 15:35:00,151.53,151.6,151.48,151.56,19408.0,124.9541,125.0118,124.9128,124.9788,19408.0
2016-08-11 15:40:00,151.53,151.63,151.53,151.62,28451.0,124.9541,125.0365,124.9541,125.0283,28451.0
2016-08-11 15:45:00,151.63,151.76,151.58,151.58,27655.0,125.0365,125.1437,124.9953,124.9953,27655.0
2016-08-11 15:50:00,151.59,151.65,151.54,151.57,50011.0,125.0035,125.053,124.9623,124.9871,50011.0
2016-08-11 15:55:00,151.56,151.56,151.26,151.32,100376.0,124.9788,124.9788,124.7314,124.7809,100376.0
2016-08-12 09:30:00,150.73,151.31,150.73,151.26,33273.0,124.2944,124.7727,124.2944,124.7314,33273.0
2016-08-12 09:35:00,151.3,151.42,151.14,151.14,5319.0,124.7644,124.8634,124.6325,124.6325,5319.0
2016-08-12 09:40:00,151.22,151.39,151.15,151.39,5410.0,124.6984,124.8386,124.6407,124.8386,5410.0
2016-08-12 09:45:00,151.41,151.45,151.04,151.28,12879.0,124.8551,124.8881,124.55,124.7479,12879.0
2016-08-12 09:50:00,151.28,151.38,151.26,151.36,5870.0,124.7479,124.8304,124.7314,124.8139,5870.0
2016-08-12 09:55:00,151.3,151.38,151.25,151.3,4306.0,124.7644,124.8304,124.7232,124.7644,4306.0
2016-08-12 10:00:00,151.32,151.42,151.23,151.36,5295.0,124.7809,124.8634,124.7067,124.8139,5295.0
2016-08-12 10:05:00,151.38,151.38,151.1,151.11,8747.0,124.8304,124.8304,124.5995,124.6077,8747.0
2016-08-12 10:10:00,151.09,151.46,151.09,151.33,33372.0,124.5912,124.8963,124.5912,124.7891,33372.0
2016-08-12 10:15:00,151.35,151.46,151.3,151.31,4631.0,124.8056,124.8963,124.7644,124.7727,4631.0
2016-08-12 10:20:00,151.25,151.33,151.16,151.18,36075.0,124.7232,124.7891,124.649,124.6655,36075.0
2016-08-12 10:25:00,151.15,151.21,151.07,151.21,14979.0,124.6407,124.6902,124.5747,124.6902,14979.0
2016-08-12 10:30:00,151.23,151.3,151.07,151.08,7741.0,124.7067,124.7644,124.5747,124.583,7741.0
2016-08-12 10:35:00,151.16,151.26,151.16,151.21,7374.0,124.649,124.7314,124.649,124.6902,7374.0
2016-08-12 10:40:00,151.24,151.3,151.17,151.17,4007.0,124.7149,124.7644,124.6572,124.6572,4007.0
2016-08-12 10:45:00,151.15,151.24,150.97,150.99,8125.0,124.6407,124.7149,124.4923,124.5088,8125.0
2016-08-12 10:50:00,150.91,151.0,150.87,150.96,7056.0,124.4428,124.517,124.4098,124.484,7056.0
2016-08-12 10:55:00,150.92,151.01,150.92,150.99,10238.0,124.4511,124.5253,124.4511,124.5088,10238.0
2016-08-12 11:00:00,151.01,151.18,151.0,151.07,7316.0,124.5253,124.6655,124.517,124.5747,7316.0
2016-08-12 11:05:00,151.02,151.14,150.93,151.12,9253.0,124.5335,124.6325,124.4593,124.616,9253.0
2016-08-12 11:10:00,151.12,151.19,151.09,151.11,4617.0,124.616,124.6737,124.5912,124.6077,4617.0
2016-08-12 11:15:00,151.11,151.15,150.98,151.08,4404.0,124.6077,124.6407,124.5005,124.583,4404.0
2016-08-12 11:20:00,151.1,151.19,151.08,151.14,8925.0,124.5995,124.6737,124.583,124.6325,8925.0
2016-08-12 11:25:00,151.13,151.2,151.1,151.17,4707.0,124.6242,124.6819,124.5995,124.6572,4707.0
2016-08-12 11:30:00,151.18,151.19,151.03,151.03,10749.0,124.6655,124.6737,124.5418,124.5418,10749.0
2016-08-12 11:35:00,151.0,151.05,150.99,150.99,4446.0,124.517,124.5583,124.5088,124.5088,4446.0
2016-08-12 11:40:00,151.0,151.04,150.93,150.96,13790.0,124.517,124.55,124.4593,124.484,13790.0
2016-08-12 11:45:00,150.96,151.04,150.95,150.97,5358.0,124.484,124.55,124.4758,124.4923,5358.0
2016-08-12 11:50:00,150.96,151.01,150.93,150.93,3735.0,124.484,124.5253,124.4593,124.4593,3735.0
2016-08-12 11:55:00,150.93,151.0,150.91,150.99,5526.0,124.4593,124.517,124.4428,124.5088,5526.0
2016-08-12 12:00:00,151.0,151.02,150.87,151.0,7140.0,124.517,124.5335,124.4098,124.517,7140.0
2016-08-12 12:05:00,150.99,150.99,150.85,150.92,6203.0,124.5088,124.5088,124.3933,124.4511,6203.0
2016-08-12 12:10:00,151.0,151.07,150.95,151.03,5860.0,124.517,124.5747,124.4758,124.5418,5860.0
2016-08-12 12:15:00,151.04,151.04,150.87,150.93,2750.0,124.55,124.55,124.4098,124.4593,2750.0
2016-08-12 12:20:00,150.91,151.11,150.91,151.08,5056.0,124.4428,124.6077,124.4428,124.583,5056.0
2016-08-12 12:25:00,151.11,151.19,151.06,151.18,8048.0,124.6077,124.6737,124.5665,124.6655,8048.0
2016-08-12 12:30:00,151.17,151.25,151.13,151.2,7384.0,124.6572,124.7232,124.6242,124.6819,7384.0
2016-08-12 12:35:00,151.2,151.3,151.2,151.22,4188.0,124.6819,124.7644,124.6819,124.6984,4188.0
2016-08-12 12:40:00,151.23,151.34,151.18,151.33,11613.0,124.7067,124.7974,124.6655,124.7891,11613.0
2016-08-12 12:45:00,151.32,151.43,151.32,151.43,3604.0,124.7809,124.8716,124.7809,124.8716,3604.0
2016-08-12 12:50:00,151.46,151.46,151.31,151.31,3356.0,124.8963,124.8963,124.7727,124.7727,3356.0
2016-08-12 12:55:00,151.34,151.45,151.34,151.45,5281.0,124.7974,124.8881,124.7974,124.8881,5281.0
2016-08-12 13:00:00,151.45,151.45,151.34,151.41,9902.0,124.8881,124.8881,124.7974,124.8551,9902.0
2016-08-12 13:05:00,151.42,151.42,151.34,151.39,3300.0,124.8634,124.8634,124.7974,124.8386,3300.0
2016-08-12 13:10:00,151.39,151.41,151.32,151.35,5500.0,124.8386,124.8551,124.7809,124.8056,5500.0
2016-08-12 13:15:00,151.35,151.42,151.35,151.36,1600.0,124.8056,124.8634,124.8056,124.8139,1600.0
2016-08-12 13:20:00,151.35,151.44,151.35,151.37,7392.0,124.8056,124.8799,124.8056,124.8221,7392.0
2016-08-12 13:25:00,151.35,151.45,151.35,151.45,4646.0,124.8056,124.8881,124.8056,124.8881,4646.0
2016-08-12 13:30:00,151.4,151.41,151.33,151.4,8219.0,124.8469,124.8551,124.7891,124.8469,8219.0
2016-08-12 13:35:00,151.38,151.38,151.32,151.37,2700.0,124.8304,124.8304,124.7809,124.8221,2700.0
2016-08-12 13:40:00,151.37,151.37,151.31,151.37,3800.0,124.8221,124.8221,124.7727,124.8221,3800.0
2016-08-12 13:45:00,151.4,151.41,151.32,151.32,3300.0,124.8469,124.8551,124.7809,124.7809,3300.0
2016-08-12 13:50:00,151.32,151.4,151.29,151.37,5744.0,124.7809,124.8469,124.7562,124.8221,5744.0
2016-08-12 13:55:00,151.37,151.43,151.37,151.4,3319.0,124.8221,124.8716,124.8221,124.8469,3319.0
2016-08-12 14:00:00,151.4,151.41,151.35,151.36,6260.0,124.8469,124.8551,124.8056,124.8139,6260.0
2016-08-12 14:05:00,151.37,151.5,151.32,151.5,6695.0,124.8221,124.9293,124.7809,124.9293,6695.0
2016-08-12 14:10:00,151.5,151.53,151.45,151.47,13596.0,124.9293,124.9541,124.8881,124.9046,13596.0
2016-08-12 14:15:00,151.51,151.57,151.48,151.53,5651.0,124.9376,124.9871,124.9128,124.9541,5651.0
2016-08-12 14:20:00,151.57,151.64,151.48,151.63,13860.0,124.9871,125.0448,124.9128,125.0365,13860.0
2016-08-12 14:25:00,151.63,151.67,151.58,151.66,4962.0,125.0365,125.0695,124.9953,125.0613,4962.0
2016-08-12 14:30:00,151.65,151.66,151.57,151.6,8800.0,125.053,125.0613,124.9871,125.0118,8800.0
2016-08-12 14:35:00,151.61,151.67,151.56,151.64,6128.0,125.02,125.0695,124.9788,125.0448,6128.0
2016-08-12 14:40:00,151.64,151.68,151.58,151.67,6970.0,125.0448,125.0778,124.9953,125.0695,6970.0
2016-08-12 14:45:00,151.65,151.75,151.65,151.69,5873.0,125.053,125.1355,125.053,125.086,5873.0
2016-08-12 14:50:00,151.69,151.7,151.53,151.53,4609.0,125.086,125.0943,124.9541,124.9541,4609.0
2016-08-12 14:55:00,151.52,151.63,151.48,151.52,17082.0,124.9458,125.0365,124.9128,124.9458,17082.0
2016-08-12 15:00:00,151.52,151.6,151.52,151.53,6463.0,124.9458,125.0118,124.9458,124.9541,6463.0
2016-08-12 15:05:00,151.52,151.52,151.41,151.51,8399.0,124.9458,124.9458,124.8551,124.9376,8399.0
2016-08-12 15:10:00,151.52,151.59,151.45,151.55,5382.0,124.9458,125.0035,124.8881,124.9706,5382.0
2016-08-12 15:15:00,151.55,151.55,151.49,151.53,8457.0,124.9706,124.9706,124.9211,124.9541,8457.0
2016-08-12 15:20:00,151.49,151.53,151.43,151.49,7893.0,124.9211,124.9541,124.8716,124.9211,7893.0
2016-08-12 15:25:00,151.48,151.55,151.48,151.55,8607.0,124.9128,124.9706,124.9128,124.9706,8607.0
2016-08-12 15:30:00,151.54,151.63,151.51,151.62,14727.0,124.9623,125.0365,124.9376,125.0283,14727.0
2016-08-12 15:35:00,151.63,151.69,151.57,151.6,30015.0,125.0365,125.086,124.9871,125.0118,30015.0
2016-08-12 15:40:00,151.6,151.63,151.52,151.52,23109.0,125.0118,125.0365,124.9458,124.9458,23109.0
2016-08-12 15:45:00,151.52,151.52,151.39,151.48,27512.0,124.9458,124.9458,124.8386,124.9128,27512.0
2016-08-12 15:50:00,151.47,151.49,151.39,151.43,28760.0,124.9046,124.9211,124.8386,124.8716,28760.0
2016-08-12 15:55:00,151.43,151.5,151.4,151.47,61610.0,124.8716,124.9293,124.8469,124.9046,61610.0
2016-08-15 09:30:00,151.43,151.99,151.37,151.87,30610.0,124.8716,125.3334,124.8221,125.2344,30610.0
2016-08-15 09:35:00,151.8,151.8,151.67,151.77,4753.0,125.1767,125.1767,125.0695,125.152,4753.0
2016-08-15 09:40:00,151.78,151.99,151.71,151.96,6762.0,125.1602,125.3334,125.1025,125.3087,6762.0
2016-08-15 09:45:00,151.98,152.0,151.78,151.87,12966.0,125.3251,125.3416,125.1602,125.2344,12966.0
2016-08-15 09:50:00,151.89,151.89,151.74,151.8,3409.0,125.2509,125.2509,125.1272,125.1767,3409.0
2016-08-15 09:55:00,151.81,152.07,151.78,152.04,13572.0,125.185,125.3994,125.1602,125.3746,13572.0
2016-08-15 10:00:00,152.03,152.12,151.93,152.11,14505.0,125.3664,125.4406,125.2839,125.4323,14505.0
2016-08-15 10:05:00,152.13,152.56,152.13,152.44,25290.0,125.4488,125.8034,125.4488,125.7045,25290.0
2016-08-15 10:10:00,152.48,152.55,152.39,152.46,5444.0,125.7375,125.7952,125.6632,125.721,5444.0
2016-08-15 10:15:00,152.47,152.81,152.47,152.76,18602.0,125.7292,126.0096,125.7292,125.9683,18602.0
2016-08-15 10:20:00,152.77,152.87,152.76,152.78,10010.0,125.9766,126.0591,125.9683,125.9848,10010.0
2016-08-15 10:25:00,152.81,153.07,152.75,153.05,42046.0,126.0096,126.224,125.9601,126.2075,42046.0
2016-08-15 10:30:00,153.05,153.11,152.89,153.03,20001.0,126.2075,126.257,126.0755,126.191,20001.0
2016-08-15 10:35:00,153.03,153.3,152.99,153.26,15027.0,126.191,126.4136,126.158,126.3807,15027.0
2016-08-15 10:40:00,153.27,153.48,153.21,153.3,25100.0,126.3889,126.5621,126.3394,126.4136,25100.0
2016-08-15 10:45:00,153.23,153.31,153.18,153.28,13250.0,126.3559,126.4219,126.3147,126.3971,13250.0
2016-08-15 10:50:00,153.25,153.38,153.24,153.36,14865.0,126.3724,126.4796,126.3642,126.4631,14865.0
2016-08-15 10:55:00,153.34,153.53,153.33,153.49,14073.0,126.4466,126.6033,126.4384,126.5703,14073.0
2016-08-15 11:00:00,153.52,153.52,153.29,153.29,17484.0,126.5951,126.5951,126.4054,126.4054,17484.0
2016-08-15 11:05:00,153.32,153.48,153.24,153.31,18346.0,126.4301,126.5621,126.3642,126.4219,18346.0
2016-08-15 11:10:00,153.35,153.49,153.26,153.3,25070.0,126.4549,126.5703,126.3807,126.4136,25070.0
2016-08-15 11:15:00,153.27,153.29,153.13,153.21,13809.0,126.3889,126.4054,126.2735,126.3394,13809.0
2016-08-15 11:20:00,153.22,153.34,153.19,153.31,20271.0,126.3477,126.4466,126.3229,126.4219,20271.0
2016-08-15 11:25:00,153.29,153.46,153.29,153.38,10792.0,126.4054,126.5456,126.4054,126.4796,10792.0
2016-08-15 11:30:00,153.37,153.43,153.24,153.43,18243.0,126.4714,126.5208,126.3642,126.5208,18243.0
2016-08-15 11:35:00,153.43,153.51,153.37,153.5,9934.0,126.5208,126.5868,126.4714,126.5786,9934.0
2016-08-15 11:40:00,153.48,153.65,153.48,153.59,13360.0,126.5621,126.7023,126.5621,126.6528,13360.0
2016-08-15 11:45:00,153.58,153.61,153.44,153.45,8516.0,126.6445,126.6693,126.5291,126.5373,8516.0
2016-08-15 11:50:00,153.46,153.5,153.35,153.5,8258.0,126.5456,126.5786,126.4549,126.5786,8258.0
2016-08-15 11:55:00,153.49,153.5,153.31,153.31,17713.0,126.5703,126.5786,126.4219,126.4219,17713.0
2016-08-15 12:00:00,153.3,153.49,153.27,153.47,10424.0,126.4136,126.5703,126.3889,126.5538,10424.0
2016-08-15 12:05:00,153.49,153.71,153.48,153.66,22177.0,126.5703,126.7517,126.5621,126.7105,22177.0
2016-08-15 12:10:00,153.66,153.8,153.6,153.63,32063.0,126.7105,126.8259,126.661,126.6858,32063.0
2016-08-15 12:15:00,153.59,153.64,153.55,153.56,25867.0,126.6528,126.694,126.6198,126.628,25867.0
2016-08-15 12:20:00,153.55,153.56,153.43,153.56,17403.0,126.6198,126.628,126.5208,126.628,17403.0
2016-08-15 12:25:00,153.56,153.57,153.43,153.53,16788.0,126.628,126.6363,126.5208,126.6033,16788.0
2016-08-15 12:30:00,153.52,153.65,153.44,153.58,19407.0,126.5951,126.7023,126.5291,126.6445,19407.0
2016-08-15 12:35:00,153.6,153.71,153.51,153.62,24053.0,126.661,126.7517,126.5868,126.6775,24053.0
2016-08-15 12:40:00,153.59,153.64,153.52,153.52,5128.0,126.6528,126.694,126.5951,126.5951,5128.0
2016-08-15 12:45:00,153.51,153.57,153.45,153.46,7554.0,126.5868,126.6363,126.5373,126.5456,7554.0
2016-08-15 12:50:00,153.46,153.47,153.2,153.21,18411.0,126.5456,126.5538,126.3312,126.3394,18411.0
2016-08-15 12:55:00,153.21,153.27,153.14,153.15,11836.0,126.3394,126.3889,126.2817,126.2899,11836.0
2016-08-15 13:00:00,153.15,153.27,153.15,153.2,11176.0,126.2899,126.3889,126.2899,126.3312,11176.0
2016-08-15 13:05:00,153.19,153.22,153.17,153.2,13737.0,126.3229,126.3477,126.3064,126.3312,13737.0
2016-08-15 13:10:00,153.18,153.2,153.12,153.13,11358.0,126.3147,126.3312,126.2652,126.2735,11358.0
2016-08-15 13:15:00,153.11,153.15,152.98,153.03,27449.0,126.257,126.2899,126.1498,126.191,27449.0
2016-08-15 13:20:00,153.03,153.14,153.01,153.06,29348.0,126.191,126.2817,126.1745,126.2157,29348.0
2016-08-15 13:25:00,153.04,153.08,153.01,153.03,15006.0,126.1992,126.2322,126.1745,126.191,15006.0
2016-08-15 13:30:00,153.05,153.23,153.03,153.19,10212.0,126.2075,126.3559,126.191,126.3229,10212.0
2016-08-15 13:35:00,153.18,153.21,153.15,153.21,6018.0,126.3147,126.3394,126.2899,126.3394,6018.0
2016-08-15 13:40:00,153.2,153.37,153.16,153.24,16930.0,126.3312,126.4714,126.2982,126.3642,16930.0
2016-08-15 13:45:00,153.23,153.33,153.01,153.03,23935.0,126.3559,126.4384,126.1745,126.191,23935.0
2016-08-15 13:50:00,153.04,153.06,153.0,153.03,14709.0,126.1992,126.2157,126.1663,126.191,14709.0
2016-08-15 13:55:00,153.04,153.13,153.02,153.06,7303.0,126.1992,126.2735,126.1827,126.2157,7303.0
2016-08-15 14:00:00,153.06,153.13,153.05,153.06,8697.0,126.2157,126.2735,126.2075,126.2157,8697.0
2016-08-15 14:05:00,153.06,153.08,152.99,153.03,32038.0,126.2157,126.2322,126.158,126.191,32038.0
2016-08-15 14:10:00,153.02,153.08,153.02,153.04,18527.0,126.1827,126.2322,126.1827,126.1992,18527.0
2016-08-15 14:15:00,153.02,153.13,153.02,153.11,14694.0,126.1827,126.2735,126.1827,126.257,14694.0
2016-08-15 14:20:00,153.12,153.13,153.05,153.07,7295.0,126.2652,126.2735,126.2075,126.224,7295.0
2016-08-15 14:25:00,153.07,153.14,153.07,153.13,8209.0,126.224,126.2817,126.224,126.2735,8209.0
2016-08-15 14:30:00,153.12,153.33,153.1,153.25,18338.0,126.2652,126.4384,126.2487,126.3724,18338.0
2016-08-15 14:35:00,153.27,153.46,153.21,153.38,34494.0,126.3889,126.5456,126.3394,126.4796,34494.0
2016-08-15 14:40:00,153.38,153.44,153.35,153.37,16860.0,126.4796,126.5291,126.4549,126.4714,16860.0
2016-08-15 14:45:00,153.37,153.37,153.29,153.3,16388.0,126.4714,126.4714,126.4054,126.4136,16388.0
2016-08-15 14:50:00,153.31,153.37,153.23,153.31,16497.0,126.4219,126.4714,126.3559,126.4219,16497.0
2016-08-15 14:55:00,153.32,153.33,153.25,153.3,13127.0,126.4301,126.4384,126.3724,126.4136,13127.0
2016-08-15 15:00:00,153.3,153.34,153.25,153.33,16184.0,126.4136,126.4466,126.3724,126.4384,16184.0
2016-08-15 15:05:00,153.34,153.54,153.33,153.52,23887.0,126.4466,126.6115,126.4384,126.5951,23887.0
2016-08-15 15:10:00,153.54,153.64,153.51,153.58,25319.0,126.6115,126.694,126.5868,126.6445,25319.0
2016-08-15 15:15:00,153.59,153.77,153.58,153.69,65621.0,126.6528,126.8012,126.6445,126.7352,65621.0
2016-08-15 15:20:00,153.67,153.75,153.65,153.72,35116.0,126.7187,126.7847,126.7023,126.76,35116.0
2016-08-15 15:25:00,153.73,153.78,153.65,153.66,57825.0,126.7682,126.8095,126.7023,126.7105,57825.0
2016-08-15 15:30:00,153.65,153.65,153.57,153.61,46853.0,126.7023,126.7023,126.6363,126.6693,46853.0
2016-08-15 15:35:00,153.62,153.62,153.51,153.52,44538.0,126.6775,126.6775,126.5868,126.5951,44538.0
2016-08-15 15:40:00,153.52,153.52,153.38,153.48,61525.0,126.5951,126.5951,126.4796,126.5621,61525.0
2016-08-15 15:45:00,153.47,153.48,153.37,153.46,35555.0,126.5538,126.5621,126.4714,126.5456,35555.0
2016-08-15 15:50:00,153.46,153.46,153.34,153.45,56611.0,126.5456,126.5456,126.4466,126.5373,56611.0
2016-08-15 15:55:00,153.46,153.48,153.37,153.42,148502.0,126.5456,126.5621,126.4714,126.5126,148502.0
2016-08-16 09:30:00,152.75,152.75,152.25,152.35,28271.0,125.9601,125.9601,125.5478,125.6303,28271.0
2016-08-16 09:35:00,152.4,152.54,152.02,152.03,9387.0,125.6715,125.7869,125.3581,125.3664,9387.0
2016-08-16 09:40:00,152.13,152.55,152.03,152.48,11858.0,125.4488,125.7952,125.3664,125.7375,11858.0
2016-08-16 09:45:00,152.36,152.65,152.28,152.65,8998.0,125.6385,125.8776,125.5725,125.8776,8998.0
2016-08-16 09:50:00,152.63,152.77,152.53,152.63,9860.0,125.8611,125.9766,125.7787,125.8611,9860.0
2016-08-16 09:55:00,152.67,152.86,152.63,152.83,10295.0,125.8941,126.0508,125.8611,126.0261,10295.0
2016-08-16 10:00:00,152.8,152.86,152.64,152.76,8476.0,126.0013,126.0508,125.8694,125.9683,8476.0
2016-08-16 10:05:00,152.68,152.81,152.64,152.76,5733.0,125.9024,126.0096,125.8694,125.9683,5733.0
2016-08-16 10:10:00,152.84,153.05,152.78,152.78,8513.0,126.0343,126.2075,125.9848,125.9848,8513.0
2016-08-16 10:15:00,152.78,152.78,152.55,152.58,30991.0,125.9848,125.9848,125.7952,125.8199,30991.0
2016-08-16 10:20:00,152.57,152.86,152.57,152.84,8266.0,125.8117,126.0508,125.8117,126.0343,8266.0
2016-08-16 10:25:00,152.86,153.0,152.81,152.99,20565.0,126.0508,126.1663,126.0096,126.158,20565.0
2016-08-16 10:30:00,152.96,152.98,152.62,152.65,12509.0,126.1333,126.1498,125.8529,125.8776,12509.0
2016-08-16 10:35:00,152.7,152.82,152.67,152.7,8559.0,125.9189,126.0178,125.8941,125.9189,8559.0
2016-08-16 10:40:00,152.7,152.92,152.7,152.78,7772.0,125.9189,126.1003,125.9189,125.9848,7772.0
2016-08-16 10:45:00,152.75,152.86,152.65,152.8,22617.0,125.9601,126.0508,125.8776,126.0013,22617.0
2016-08-16 10:50:00,152.84,153.01,152.82,152.95,12705.0,126.0343,126.1745,126.0178,126.125,12705.0
2016-08-16 10:55:00,152.94,153.05,152.93,153.0,14147.0,126.1168,126.2075,126.1085,126.1663,14147.0
2016-08-16 11:00:00,152.98,153.18,152.98,153.14,14039.0,126.1498,126.3147,126.1498,126.2817,14039.0
2016-08-16 11:05:00,153.14,153.25,153.1,153.1,26970.0,126.2817,126.3724,126.2487,126.2487,26970.0
2016-08-16 11:10:00,153.09,153.22,153.09,153.14,8772.0,126.2405,126.3477,126.2405,126.2817,8772.0
2016-08-16 11:15:00,153.13,153.3,153.1,153.29,18365.0,126.2735,126.4136,126.2487,126.4054,18365.0
2016-08-16 11:20:00,153.35,153.35,153.1,153.11,7455.0,126.4549,126.4549,126.2487,126.257,7455.0
2016-08-16 11:25:00,153.07,153.07,152.8,152.84,13083.0,126.224,126.224,126.0013,126.0343,13083.0
2016-08-16 11:30:00,152.83,152.93,152.53,152.54,20395.0,126.0261,126.1085,125.7787,125.7869,20395.0
2016-08-16 11:35:00,152.57,152.74,152.54,152.74,8408.0,125.8117,125.9519,125.7869,125.9519,8408.0
2016-08-16 11:40:00,152.71,152.88,152.7,152.7,7111.0,125.9271,126.0673,125.9189,125.9189,7111.0
2016-08-16 11:45:00,152.72,152.75,152.56,152.65,7759.0,125.9354,125.9601,125.8034,125.8776,7759.0
2016-08-16 11:50:00,152.63,152.71,152.59,152.62,8899.0,125.8611,125.9271,125.8282,125.8529,8899.0
2016-08-16 11:55:00,152.62,152.79,152.61,152.73,5076.0,125.8529,125.9931,125.8447,125.9436,5076.0
2016-08-16 12:00:00,152.73,152.73,152.45,152.55,13496.0,125.9436,125.9436,125.7127,125.7952,13496.0
2016-08-16 12:05:00,152.56,152.67,152.52,152.67,3830.0,125.8034,125.8941,125.7704,125.8941,3830.0
2016-08-16 12:10:00,152.67,152.74,152.61,152.69,7800.0,125.8941,125.9519,125.8447,125.9106,7800.0
2016-08-16 12:15:00,152.68,152.76,152.64,152.76,6802.0,125.9024,125.9683,125.8694,125.9683,6802.0
2016-08-16 12:20:00,152.75,152.8,152.68,152.7,11220.0,125.9601,126.0013,125.9024,125.9189,11220.0
2016-08-16 12:25:00,152.76,152.8,152.7,152.78,6895.0,125.9683,126.0013,125.9189,125.9848,6895.0
2016-08-16 12:30:00,152.77,152.86,152.75,152.86,12440.0,125.9766,126.0508,125.9601,126.0508,12440.0
2016-08-16 12:35:00,152.88,152.89,152.77,152.81,23002.0,126.0673,126.0755,125.9766,126.0096,23002.0
2016-08-16 12:40:00,152.8,152.87,152.78,152.86,10325.0,126.0013,126.0591,125.9848,126.0508,10325.0
2016-08-16 12:45:00,152.85,152.94,152.85,152.87,3968.0,126.0426,126.1168,126.0426,126.0591,3968.0
2016-08-16 12:50:00,152.89,152.98,152.87,152.9,5708.0,126.0755,126.1498,126.0591,126.0838,5708.0
2016-08-16 12:55:00,152.9,152.93,152.81,152.93,10678.0,126.0838,126.1085,126.0096,126.1085,10678.0
2016-08-16 13:00:00,152.91,152.94,152.87,152.94,5539.0,126.092,126.1168,126.0591,126.1168,5539.0
2016-08-16 13:05:00,152.94,152.94,152.86,152.9,9165.0,126.1168,126.1168,126.0508,126.0838,9165.0
2016-08-16 13:10:00,152.86,152.86,152.8,152.8,3900.0,126.0508,126.0508,126.0013,126.0013,3900.0
2016-08-16 13:15:00,152.79,152.84,152.69,152.69,8356.0,125.9931,126.0343,125.9106,125.9106,8356.0
2016-08-16 13:20:00,152.69,152.72,152.63,152.64,13833.0,125.9106,125.9354,125.8611,125.8694,13833.0
2016-08-16 13:25:00,152.67,152.79,152.63,152.63,11130.0,125.8941,125.9931,125.8611,125.8611,11130.0
2016-08-16 13:30:00,152.66,152.68,152.57,152.58,14929.0,125.8859,125.9024,125.8117,125.8199,14929.0
2016-08-16 13:35:00,152.57,152.65,152.55,152.6,5854.0,125.8117,125.8776,125.7952,125.8364,5854.0
2016-08-16 13:40:00,152.58,152.64,152.57,152.59,5364.0,125.8199,125.8694,125.8117,125.8282,5364.0
2016-08-16 13:45:00,152.58,152.59,152.49,152.56,11796.0,125.8199,125.8282,125.7457,125.8034,11796.0
2016-08-16 13:50:00,152.55,152.55,152.47,152.52,7700.0,125.7952,125.7952,125.7292,125.7704,7700.0
2016-08-16 13:55:00,152.53,152.54,152.45,152.51,12418.0,125.7787,125.7869,125.7127,125.7622,12418.0
2016-08-16 14:00:00,152.49,152.58,152.46,152.55,13059.0,125.7457,125.8199,125.721,125.7952,13059.0
2016-08-16 14:05:00,152.53,152.55,152.48,152.51,5180.0,125.7787,125.7952,125.7375,125.7622,5180.0
2016-08-16 14:10:00,152.5,152.57,152.48,152.51,6715.0,125.7539,125.8117,125.7375,125.7622,6715.0
2016-08-16 14:15:00,152.5,152.55,152.48,152.55,8263.0,125.7539,125.7952,125.7375,125.7952,8263.0
2016-08-16 14:20:00,152.55,152.67,152.5,152.55,8609.0,125.7952,125.8941,125.7539,125.7952,8609.0
2016-08-16 14:25:00,152.56,152.69,152.51,152.58,6201.0,125.8034,125.9106,125.7622,125.8199,6201.0
2016-08-16 14:30:00,152.58,152.63,152.49,152.49,8597.0,125.8199,125.8611,125.7457,125.7457,8597.0
2016-08-16 14:35:00,152.49,152.55,152.43,152.48,11635.0,125.7457,125.7952,125.6962,125.7375,11635.0
2016-08-16 14:40:00,152.47,152.49,152.44,152.48,8429.0,125.7292,125.7457,125.7045,125.7375,8429.0
2016-08-16 14:45:00,152.47,152.58,152.43,152.53,13959.0,125.7292,125.8199,125.6962,125.7787,13959.0
2016-08-16 14:50:00,152.52,152.65,152.49,152.59,6667.0,125.7704,125.8776,125.7457,125.8282,6667.0
2016-08-16 14:55:00,152.59,152.68,152.52,152.57,13973.0,125.8282,125.9024,125.7704,125.8117,13973.0
2016-08-16 15:00:00,152.59,152.74,152.58,152.65,3974.0,125.8282,125.9519,125.8199,125.8776,3974.0
2016-08-16 15:05:00,152.63,152.66,152.59,152.62,6100.0,125.8611,125.8859,125.8282,125.8529,6100.0
2016-08-16 15:10:00,152.61,152.7,152.53,152.54,8294.0,125.8447,125.9189,125.7787,125.7869,8294.0
2016-08-16 15:15:00,152.54,152.63,152.54,152.59,12862.0,125.7869,125.8611,125.7869,125.8282,12862.0
2016-08-16 15:20:00,152.57,152.62,152.53,152.6,7740.0,125.8117,125.8529,125.7787,125.8364,7740.0
2016-08-16 15:25:00,152.6,152.6,152.46,152.46,15725.0,125.8364,125.8364,125.721,125.721,15725.0
2016-08-16 15:30:00,152.46,152.7,152.45,152.68,18999.0,125.721,125.9189,125.7127,125.9024,18999.0
2016-08-16 15:35:00,152.67,152.67,152.58,152.6,24468.0,125.8941,125.8941,125.8199,125.8364,24468.0
2016-08-16 15:40:00,152.59,152.63,152.56,152.56,20945.0,125.8282,125.8611,125.8034,125.8034,20945.0
2016-08-16 15:45:00,152.57,152.69,152.55,152.59,16054.0,125.8117,125.9106,125.7952,125.8282,16054.0
2016-08-16 15:50:00,152.58,152.6,152.51,152.55,28725.0,125.8199,125.8364,125.7622,125.7952,28725.0
2016-08-16 15:55:00,152.53,152.55,152.34,152.42,49621.0,125.7787,125.7952,125.622,125.688,49621.0
2016-08-17 09:30:00,152.55,152.65,152.23,152.51,17802.0,125.7952,125.8776,125.5313,125.7622,17802.0
2016-08-17 09:35:00,152.49,153.08,152.49,153.05,8286.0,125.7457,126.2322,125.7457,126.2075,8286.0
2016-08-17 09:40:00,153.0,153.0,152.48,152.54,10277.0,126.1663,126.1663,125.7375,125.7869,10277.0
2016-08-17 09:45:00,152.55,152.71,152.53,152.71,9631.0,125.7952,125.9271,125.7787,125.9271,9631.0
2016-08-17 09:50:00,152.71,152.71,152.38,152.46,9655.0,125.9271,125.9271,125.655,125.721,9655.0
2016-08-17 09:55:00,152.43,152.46,152.26,152.37,4001.0,125.6962,125.721,125.556,125.6467,4001.0
2016-08-17 10:00:00,152.31,152.54,152.25,152.3,8381.0,125.5973,125.7869,125.5478,125.589,8381.0
2016-08-17 10:05:00,152.29,152.44,152.29,152.4,2000.0,125.5808,125.7045,125.5808,125.6715,2000.0
2016-08-17 10:10:00,152.38,152.56,152.38,152.51,3537.0,125.655,125.8034,125.655,125.7622,3537.0
2016-08-17 10:15:00,152.58,152.67,152.49,152.67,7383.0,125.8199,125.8941,125.7457,125.8941,7383.0
2016-08-17 10:20:00,152.55,152.66,152.55,152.55,2971.0,125.7952,125.8859,125.7952,125.7952,2971.0
2016-08-17 10:25:00,152.46,152.59,152.19,152.21,16349.0,125.721,125.8282,125.4983,125.5148,16349.0
2016-08-17 10:30:00,152.26,152.39,152.14,152.16,23639.0,125.556,125.6632,125.4571,125.4736,23639.0
2016-08-17 10:35:00,152.16,152.18,151.9,151.91,14704.0,125.4736,125.4901,125.2592,125.2674,14704.0
2016-08-17 10:40:00,151.93,151.94,151.77,151.89,19463.0,125.2839,125.2922,125.152,125.2509,19463.0
2016-08-17 10:45:00,151.92,152.03,151.84,152.01,11409.0,125.2757,125.3664,125.2097,125.3499,11409.0
2016-08-17 10:50:00,152.03,152.04,151.85,151.85,6415.0,125.3664,125.3746,125.2179,125.2179,6415.0
2016-08-17 10:55:00,151.86,151.96,151.81,151.84,8991.0,125.2262,125.3087,125.185,125.2097,8991.0
2016-08-17 11:00:00,151.81,151.93,151.81,151.92,6853.0,125.185,125.2839,125.185,125.2757,6853.0
2016-08-17 11:05:00,151.91,151.91,151.81,151.84,12121.0,125.2674,125.2674,125.185,125.2097,12121.0
2016-08-17 11:10:00,151.82,151.89,151.77,151.77,17109.0,125.1932,125.2509,125.152,125.152,17109.0
2016-08-17 11:15:00,151.78,151.88,151.78,151.83,6951.0,125.1602,125.2427,125.1602,125.2015,6951.0
2016-08-17 11:20:00,151.85,151.95,151.83,151.86,5787.0,125.2179,125.3004,125.2015,125.2262,5787.0
2016-08-17 11:25:00,151.88,151.96,151.88,151.93,9040.0,125.2427,125.3087,125.2427,125.2839,9040.0
2016-08-17 11:30:00,151.94,152.07,151.94,152.07,6297.0,125.2922,125.3994,125.2922,125.3994,6297.0
2016-08-17 11:35:00,152.05,152.11,152.03,152.06,4827.0,125.3829,125.4323,125.3664,125.3911,4827.0
2016-08-17 11:40:00,152.04,152.09,151.98,152.01,7126.0,125.3746,125.4159,125.3251,125.3499,7126.0
2016-08-17 11:45:00,152.01,152.03,151.96,152.02,9455.0,125.3499,125.3664,125.3087,125.3581,9455.0
2016-08-17 11:50:00,152.04,152.1,152.0,152.1,4390.0,125.3746,125.4241,125.3416,125.4241,4390.0
2016-08-17 11:55:00,152.09,152.14,152.06,152.06,5423.0,125.4159,125.4571,125.3911,125.3911,5423.0
2016-08-17 12:00:00,152.05,152.09,152.03,152.09,4534.0,125.3829,125.4159,125.3664,125.4159,4534.0
2016-08-17 12:05:00,152.08,152.14,152.04,152.04,3560.0,125.4076,125.4571,125.3746,125.3746,3560.0
2016-08-17 12:10:00,152.02,152.08,151.97,151.97,5357.0,125.3581,125.4076,125.3169,125.3169,5357.0
2016-08-17 12:15:00,152.0,152.01,151.94,151.98,6669.0,125.3416,125.3499,125.2922,125.3251,6669.0
2016-08-17 12:20:00,151.98,152.16,151.98,152.16,10099.0,125.3251,125.4736,125.3251,125.4736,10099.0
2016-08-17 12:25:00,152.18,152.25,152.15,152.24,7456.0,125.4901,125.5478,125.4653,125.5395,7456.0
2016-08-17 12:30:00,152.24,152.24,152.1,152.12,6265.0,125.5395,125.5395,125.4241,125.4406,6265.0
2016-08-17 12:35:00,152.11,152.22,152.09,152.14,17788.0,125.4323,125.5231,125.4159,125.4571,17788.0
2016-08-17 12:40:00,152.16,152.17,152.06,152.1,22834.0,125.4736,125.4818,125.3911,125.4241,22834.0
2016-08-17 12:45:00,152.11,152.32,152.11,152.3,9291.0,125.4323,125.6055,125.4323,125.589,9291.0
2016-08-17 12:50:00,152.3,152.41,152.3,152.38,4652.0,125.589,125.6797,125.589,125.655,4652.0
2016-08-17 12:55:00,152.37,152.41,152.33,152.36,9253.0,125.6467,125.6797,125.6138,125.6385,9253.0
2016-08-17 13:00:00,152.41,152.41,152.33,152.33,6151.0,125.6797,125.6797,125.6138,125.6138,6151.0
2016-08-17 13:05:00,152.33,152.36,152.29,152.29,6486.0,125.6138,125.6385,125.5808,125.5808,6486.0
2016-08-17 13:10:00,152.28,152.36,152.26,152.35,9003.0,125.5725,125.6385,125.556,125.6303,9003.0
2016-08-17 13:15:00,152.34,152.35,152.29,152.32,6833.0,125.622,125.6303,125.5808,125.6055,6833.0
2016-08-17 13:20:00,152.31,152.32,152.23,152.25,8504.0,125.5973,125.6055,125.5313,125.5478,8504.0
2016-08-17 13:25:00,152.24,152.32,152.24,152.31,5365.0,125.5395,125.6055,125.5395,125.5973,5365.0
2016-08-17 13:30:00,152.29,152.36,152.29,152.32,4303.0,125.5808,125.6385,125.5808,125.6055,4303.0
2016-08-17 13:35:00,152.32,152.51,152.32,152.48,6805.0,125.6055,125.7622,125.6055,125.7375,6805.0
2016-08-17 13:40:00,152.51,152.63,152.46,152.48,4981.0,125.7622,125.8611,125.721,125.7375,4981.0
2016-08-17 13:45:00,152.51,152.51,152.28,152.28,4931.0,125.7622,125.7622,125.5725,125.5725,4931.0
2016-08-17 13:50:00,152.28,152.3,152.23,152.28,8076.0,125.5725,125.589,125.5313,125.5725,8076.0
2016-08-17 13:55:00,152.26,152.33,152.26,152.3,3917.0,125.556,125.6138,125.556,125.589,3917.0
2016-08-17 14:00:00,152.3,152.45,152.13,152.45,13737.0,125.589,125.7127,125.4488,125.7127,13737.0
2016-08-17 14:05:00,152.44,152.52,152.32,152.49,4273.0,125.7045,125.7704,125.6055,125.7457,4273.0
2016-08-17 14:10:00,152.45,152.85,152.42,152.75,19564.0,125.7127,126.0426,125.688,125.9601,19564.0
2016-08-17 14:15:00,152.75,152.76,152.48,152.51,7230.0,125.9601,125.9683,125.7375,125.7622,7230.0
2016-08-17 14:20:00,152.5,152.51,152.35,152.35,11767.0,125.7539,125.7622,125.6303,125.6303,11767.0
2016-08-17 14:25:00,152.36,152.47,152.34,152.39,7685.0,125.6385,125.7292,125.622,125.6632,7685.0
2016-08-17 14:30:00,152.42,152.44,152.26,152.3,18500.0,125.688,125.7045,125.556,125.589,18500.0
2016-08-17 14:35:00,152.36,152.42,152.29,152.39,10520.0,125.6385,125.688,125.5808,125.6632,10520.0
2016-08-17 14:40:00,152.38,152.42,152.31,152.31,10165.0,125.655,125.688,125.5973,125.5973,10165.0
2016-08-17 14:45:00,152.37,152.49,152.35,152.45,11455.0,125.6467,125.7457,125.6303,125.7127,11455.0
2016-08-17 14:50:00,152.43,152.47,152.35,152.42,8063.0,125.6962,125.7292,125.6303,125.688,8063.0
2016-08-17 14:55:00,152.5,152.61,152.44,152.59,7225.0,125.7539,125.8447,125.7045,125.8282,7225.0
2016-08-17 15:00:00,152.61,152.61,152.47,152.57,6803.0,125.8447,125.8447,125.7292,125.8117,6803.0
2016-08-17 15:05:00,152.54,152.67,152.5,152.55,12057.0,125.7869,125.8941,125.7539,125.7952,12057.0
2016-08-17 15:10:00,152.59,152.79,152.57,152.79,8260.0,125.8282,125.9931,125.8117,125.9931,8260.0
2016-08-17 15:15:00,152.78,152.82,152.68,152.77,8932.0,125.9848,126.0178,125.9024,125.9766,8932.0
2016-08-17 15:20:00,152.77,152.9,152.75,152.9,7119.0,125.9766,126.0838,125.9601,126.0838,7119.0
2016-08-17 15:25:00,152.91,152.94,152.87,152.91,7554.0,126.092,126.1168,126.0591,126.092,7554.0
2016-08-17 15:30:00,152.94,152.95,152.8,152.86,14255.0,126.1168,126.125,126.0013,126.0508,14255.0
2016-08-17 15:35:00,152.86,152.96,152.84,152.96,9415.0,126.0508,126.1333,126.0343,126.1333,9415.0
2016-08-17 15:40:00,152.94,153.06,152.87,153.03,36175.0,126.1168,126.2157,126.0591,126.191,36175.0
2016-08-17 15:45:00,153.02,153.05,152.98,153.03,38026.0,126.1827,126.2075,126.1498,126.191,38026.0
2016-08-17 15:50:00,153.05,153.09,152.99,153.03,50636.0,126.2075,126.2405,126.158,126.191,50636.0
2016-08-17 15:55:00,153.02,153.04,152.95,152.99,68742.0,126.1827,126.1992,126.125,126.158,68742.0
2016-08-18 09:30:00,152.91,153.19,152.9,152.9,16941.0,126.092,126.3229,126.0838,126.0838,16941.0
2016-08-18 09:35:00,152.78,153.2,152.77,152.99,6977.0,125.9848,126.3312,125.9766,126.158,6977.0
2016-08-18 09:40:00,152.94,153.01,152.87,152.97,5745.0,126.1168,126.1745,126.0591,126.1415,5745.0
2016-08-18 09:45:00,152.97,153.06,152.93,153.0,5725.0,126.1415,126.2157,126.1085,126.1663,5725.0
2016-08-18 09:50:00,153.02,153.06,152.79,152.84,7952.0,126.1827,126.2157,125.9931,126.0343,7952.0
2016-08-18 09:55:00,152.84,153.12,152.84,153.0,6805.0,126.0343,126.2652,126.0343,126.1663,6805.0
2016-08-18 10:00:00,153.0,153.09,153.0,153.08,6087.0,126.1663,126.2405,126.1663,126.2322,6087.0
2016-08-18 10:05:00,153.08,153.1,152.95,152.95,12499.0,126.2322,126.2487,126.125,126.125,12499.0
2016-08-18 10:10:00,152.94,153.04,152.92,153.01,7968.0,126.1168,126.1992,126.1003,126.1745,7968.0
2016-08-18 10:15:00,153.05,153.19,153.0,153.13,10119.0,126.2075,126.3229,126.1663,126.2735,10119.0
2016-08-18 10:20:00,153.14,153.18,152.93,152.96,10884.0,126.2817,126.3147,126.1085,126.1333,10884.0
2016-08-18 10:25:00,152.92,153.03,152.91,152.92,10180.0,126.1003,126.191,126.092,126.1003,10180.0
2016-08-18 10:30:00,152.91,153.09,152.87,153.08,19913.0,126.092,126.2405,126.0591,126.2322,19913.0
2016-08-18 10:35:00,153.08,153.09,152.86,153.0,22987.0,126.2322,126.2405,126.0508,126.1663,22987.0
2016-08-18 10:40:00,153.0,153.11,152.86,152.89,25339.0,126.1663,126.257,126.0508,126.0755,25339.0
2016-08-18 10:45:00,152.86,152.91,152.84,152.91,18596.0,126.0508,126.092,126.0343,126.092,18596.0
2016-08-18 10:50:00,152.93,152.96,152.87,152.91,18386.0,126.1085,126.1333,126.0591,126.092,18386.0
2016-08-18 10:55:00,152.91,152.96,152.86,152.91,28024.0,126.092,126.1333,126.0508,126.092,28024.0
2016-08-18 11:00:00,152.93,153.0,152.81,152.84,37900.0,126.1085,126.1663,126.0096,126.0343,37900.0
2016-08-18 11:05:00,152.87,152.99,152.86,152.96,30009.0,126.0591,126.158,126.0508,126.1333,30009.0
2016-08-18 11:10:00,152.94,153.0,152.91,152.99,15295.0,126.1168,126.1663,126.092,126.158,15295.0
2016-08-18 11:15:00,152.99,153.0,152.92,152.93,22172.0,126.158,126.1663,126.1003,126.1085,22172.0
2016-08-18 11:20:00,152.94,153.0,152.92,152.96,21776.0,126.1168,126.1663,126.1003,126.1333,21776.0
2016-08-18 11:25:00,152.97,153.02,152.81,152.83,53385.0,126.1415,126.1827,126.0096,126.0261,53385.0
2016-08-18 11:30:00,152.85,152.9,152.72,152.73,10623.0,126.0426,126.0838,125.9354,125.9436,10623.0
2016-08-18 11:35:00,152.74,152.74,152.53,152.54,6276.0,125.9519,125.9519,125.7787,125.7869,6276.0
2016-08-18 11:40:00,152.53,152.56,152.42,152.43,6806.0,125.7787,125.8034,125.688,125.6962,6806.0
2016-08-18 11:45:00,152.44,152.53,152.43,152.47,12750.0,125.7045,125.7787,125.6962,125.7292,12750.0
2016-08-18 11:50:00,152.47,152.47,152.28,152.3,6426.0,125.7292,125.7292,125.5725,125.589,6426.0
2016-08-18 11:55:00,152.28,152.31,152.24,152.24,6497.0,125.5725,125.5973,125.5395,125.5395,6497.0
2016-08-18 12:00:00,152.24,152.26,152.09,152.1,15047.0,125.5395,125.556,125.4159,125.4241,15047.0
2016-08-18 12:05:00,152.13,152.45,152.1,152.36,18238.0,125.4488,125.7127,125.4241,125.6385,18238.0
2016-08-18 12:10:00,152.35,152.42,152.3,152.34,9640.0,125.6303,125.688,125.589,125.622,9640.0
2016-08-18 12:15:00,152.34,152.36,152.26,152.26,7204.0,125.622,125.6385,125.556,125.556,7204.0
2016-08-18 12:20:00,152.25,152.25,152.1,152.15,13506.0,125.5478,125.5478,125.4241,125.4653,13506.0
2016-08-18 12:25:00,152.13,152.15,151.98,151.98,7053.0,125.4488,125.4653,125.3251,125.3251,7053.0
2016-08-18 12:30:00,151.98,152.03,151.96,152.03,7982.0,125.3251,125.3664,125.3087,125.3664,7982.0
2016-08-18 12:35:00,152.03,152.17,151.99,152.17,7040.0,125.3664,125.4818,125.3334,125.4818,7040.0
2016-08-18 12:40:00,152.17,152.24,152.16,152.19,7951.0,125.4818,125.5395,125.4736,125.4983,7951.0
2016-08-18 12:45:00,152.2,152.21,152.09,152.12,13786.0,125.5066,125.5148,125.4159,125.4406,13786.0
2016-08-18 12:50:00,152.1,152.15,152.04,152.07,19145.0,125.4241,125.4653,125.3746,125.3994,19145.0
2016-08-18 12:55:00,152.07,152.08,152.01,152.07,8459.0,125.3994,125.4076,125.3499,125.3994,8459.0
2016-08-18 13:00:00,152.11,152.17,152.1,152.1,8643.0,125.4323,125.4818,125.4241,125.4241,8643.0
2016-08-18 13:05:00,152.11,152.13,152.02,152.12,9584.0,125.4323,125.4488,125.3581,125.4406,9584.0
2016-08-18 13:10:00,152.11,152.19,152.11,152.12,5147.0,125.4323,125.4983,125.4323,125.4406,5147.0
2016-08-18 13:15:00,152.12,152.14,152.0,152.0,8522.0,125.4406,125.4571,125.3416,125.3416,8522.0
2016-08-18 13:20:00,152.02,152.02,151.91,151.91,12330.0,125.3581,125.3581,125.2674,125.2674,12330.0
2016-08-18 13:25:00,151.92,151.94,151.84,151.86,14118.0,125.2757,125.2922,125.2097,125.2262,14118.0
2016-08-18 13:30:00,151.87,151.99,151.86,151.94,10656.0,125.2344,125.3334,125.2262,125.2922,10656.0
2016-08-18 13:35:00,151.95,151.98,151.89,151.98,8325.0,125.3004,125.3251,125.2509,125.3251,8325.0
2016-08-18 13:40:00,151.98,152.05,151.97,152.03,11781.0,125.3251,125.3829,125.3169,125.3664,11781.0
2016-08-18 13:45:00,152.02,152.09,151.99,152.0,11827.0,125.3581,125.4159,125.3334,125.3416,11827.0
2016-08-18 13:50:00,151.97,151.98,151.87,151.89,14504.0,125.3169,125.3251,125.2344,125.2509,14504.0
2016-08-18 13:55:00,151.87,152.02,151.87,152.0,24661.0,125.2344,125.3581,125.2344,125.3416,24661.0
2016-08-18 14:00:00,152.01,152.09,152.0,152.06,11918.0,125.3499,125.4159,125.3416,125.3911,11918.0
2016-08-18 14:05:00,152.06,152.16,152.01,152.16,11422.0,125.3911,125.4736,125.3499,125.4736,11422.0
2016-08-18 14:10:00,152.16,152.17,152.06,152.06,23831.0,125.4736,125.4818,125.3911,125.3911,23831.0
2016-08-18 14:15:00,152.06,152.11,152.0,152.0,20669.0,125.3911,125.4323,125.3416,125.3416,20669.0
2016-08-18 14:20:00,151.99,152.05,151.99,152.02,9638.0,125.3334,125.3829,125.3334,125.3581,9638.0
2016-08-18 14:25:00,152.02,152.02,151.9,151.95,11766.0,125.3581,125.3581,125.2592,125.3004,11766.0
2016-08-18 14:30:00,151.94,151.96,151.77,151.85,19214.0,125.2922,125.3087,125.152,125.2179,19214.0
2016-08-18 14:35:00,151.88,151.92,151.79,151.92,11274.0,125.2427,125.2757,125.1685,125.2757,11274.0
2016-08-18 14:40:00,151.94,152.0,151.92,151.95,6555.0,125.2922,125.3416,125.2757,125.3004,6555.0
2016-08-18 14:45:00,151.94,152.05,151.94,152.04,11117.0,125.2922,125.3829,125.2922,125.3746,11117.0
2016-08-18 14:50:00,152.05,152.18,152.05,152.17,17555.0,125.3829,125.4901,125.3829,125.4818,17555.0
2016-08-18 14:55:00,152.16,152.3,152.09,152.22,20910.0,125.4736,125.589,125.4159,125.5231,20910.0
2016-08-18 15:00:00,152.23,152.34,152.2,152.34,10311.0,125.5313,125.622,125.5066,125.622,10311.0
2016-08-18 15:05:00,152.33,152.36,152.28,152.36,14128.0,125.6138,125.6385,125.5725,125.6385,14128.0
2016-08-18 15:10:00,152.37,152.4,152.32,152.39,9872.0,125.6467,125.6715,125.6055,125.6632,9872.0
2016-08-18 15:15:00,152.38,152.43,152.34,152.41,12033.0,125.655,125.6962,125.622,125.6797,12033.0
2016-08-18 15:20:00,152.42,152.43,152.38,152.4,14611.0,125.688,125.6962,125.655,125.6715,14611.0
2016-08-18 15:25:00,152.43,152.43,152.32,152.35,12187.0,125.6962,125.6962,125.6055,125.6303,12187.0
2016-08-18 15:30:00,152.35,152.39,152.31,152.37,11603.0,125.6303,125.6632,125.5973,125.6467,11603.0
2016-08-18 15:35:00,152.37,152.38,152.29,152.34,14247.0,125.6467,125.655,125.5808,125.622,14247.0
2016-08-18 15:40:00,152.34,152.42,152.31,152.42,22039.0,125.622,125.688,125.5973,125.688,22039.0
2016-08-18 15:45:00,152.42,152.44,152.21,152.23,26171.0,125.688,125.7045,125.5148,125.5313,26171.0
2016-08-18 15:50:00,152.23,152.34,152.23,152.33,28730.0,125.5313,125.622,125.5313,125.6138,28730.0
2016-08-18 15:55:00,152.33,152.48,152.32,152.41,79340.0,125.6138,125.7375,125.6055,125.6797,79340.0
2016-08-19 09:30:00,151.94,152.4,151.94,152.4,62371.0,125.2922,125.6715,125.2922,125.6715,62371.0
2016-08-19 09:35:00,152.2,152.2,151.92,151.92,3997.0,125.5066,125.5066,125.2757,125.2757,3997.0
2016-08-19 09:40:00,151.91,151.99,151.87,151.87,12186.0,125.2674,125.3334,125.2344,125.2344,12186.0
2016-08-19 09:45:00,151.84,151.85,151.68,151.82,5100.0,125.2097,125.2179,125.0778,125.1932,5100.0
2016-08-19 09:50:00,151.83,151.9,151.71,151.71,3200.0,125.2015,125.2592,125.1025,125.1025,3200.0
2016-08-19 09:55:00,151.71,151.75,151.34,151.44,9915.0,125.1025,125.1355,124.7974,124.8799,9915.0
2016-08-19 10:00:00,151.48,151.56,151.44,151.46,7489.0,124.9128,124.9788,124.8799,124.8963,7489.0
2016-08-19 10:05:00,151.48,151.6,151.47,151.57,4085.0,124.9128,125.0118,124.9046,124.9871,4085.0
2016-08-19 10:10:00,151.6,151.75,151.58,151.75,9081.0,125.0118,125.1355,124.9953,125.1355,9081.0
2016-08-19 10:15:00,151.72,151.75,151.64,151.71,4569.0,125.1107,125.1355,125.0448,125.1025,4569.0
2016-08-19 10:20:00,151.74,151.89,151.71,151.81,6884.0,125.1272,125.2509,125.1025,125.185,6884.0
2016-08-19 10:25:00,151.87,151.87,151.73,151.85,7287.0,125.2344,125.2344,125.119,125.2179,7287.0
2016-08-19 10:30:00,151.84,151.98,151.84,151.97,5978.0,125.2097,125.3251,125.2097,125.3169,5978.0
2016-08-19 10:35:00,151.99,152.1,151.97,152.07,5470.0,125.3334,125.4241,125.3169,125.3994,5470.0
2016-08-19 10:40:00,152.05,152.11,151.96,152.06,14435.0,125.3829,125.4323,125.3087,125.3911,14435.0
2016-08-19 10:45:00,152.05,152.05,151.95,152.04,12821.0,125.3829,125.3829,125.3004,125.3746,12821.0
2016-08-19 10:50:00,152.04,152.1,151.98,152.0,4143.0,125.3746,125.4241,125.3251,125.3416,4143.0
2016-08-19 10:55:00,151.99,152.13,151.98,152.06,3602.0,125.3334,125.4488,125.3251,125.3911,3602.0
2016-08-19 11:00:00,152.05,152.06,151.96,152.06,7808.0,125.3829,125.3911,125.3087,125.3911,7808.0
2016-08-19 11:05:00,152.07,152.07,151.96,152.01,3600.0,125.3994,125.3994,125.3087,125.3499,3600.0
2016-08-19 11:10:00,152.02,152.05,151.99,152.0,7870.0,125.3581,125.3829,125.3334,125.3416,7870.0
2016-08-19 11:15:00,152.02,152.09,152.01,152.01,10076.0,125.3581,125.4159,125.3499,125.3499,10076.0
2016-08-19 11:20:00,151.99,152.05,151.96,152.01,9111.0,125.3334,125.3829,125.3087,125.3499,9111.0
2016-08-19 11:25:00,152.04,152.09,152.0,152.08,4918.0,125.3746,125.4159,125.3416,125.4076,4918.0
2016-08-19 11:30:00,152.09,152.16,151.99,152.0,4724.0,125.4159,125.4736,125.3334,125.3416,4724.0
2016-08-19 11:35:00,152.0,152.04,151.78,151.78,91818.0,125.3416,125.3746,125.1602,125.1602,91818.0
2016-08-19 11:40:00,151.78,151.78,151.62,151.62,11847.0,125.1602,125.1602,125.0283,125.0283,11847.0
2016-08-19 11:45:00,151.62,151.66,151.52,151.59,10173.0,125.0283,125.0613,124.9458,125.0035,10173.0
2016-08-19 11:50:00,151.6,151.71,151.6,151.71,3605.0,125.0118,125.1025,125.0118,125.1025,3605.0
2016-08-19 11:55:00,151.71,151.79,151.7,151.77,4643.0,125.1025,125.1685,125.0943,125.152,4643.0
2016-08-19 12:00:00,151.78,151.99,151.78,151.96,4300.0,125.1602,125.3334,125.1602,125.3087,4300.0
2016-08-19 12:05:00,151.95,152.03,151.91,151.98,5534.0,125.3004,125.3664,125.2674,125.3251,5534.0
2016-08-19 12:10:00,152.0,152.03,151.94,151.94,4104.0,125.3416,125.3664,125.2922,125.2922,4104.0
2016-08-19 12:15:00,151.97,152.04,151.81,151.84,6462.0,125.3169,125.3746,125.185,125.2097,6462.0
2016-08-19 12:20:00,151.86,151.91,151.81,151.91,6535.0,125.2262,125.2674,125.185,125.2674,6535.0
2016-08-19 12:25:00,151.95,151.98,151.88,151.88,3400.0,125.3004,125.3251,125.2427,125.2427,3400.0
2016-08-19 12:30:00,151.88,151.97,151.87,151.97,4101.0,125.2427,125.3169,125.2344,125.3169,4101.0
2016-08-19 12:35:00,151.91,152.06,151.91,152.03,5348.0,125.2674,125.3911,125.2674,125.3664,5348.0
2016-08-19 12:40:00,152.03,152.05,151.93,152.05,5749.0,125.3664,125.3829,125.2839,125.3829,5749.0
2016-08-19 12:45:00,152.05,152.07,151.93,151.96,4685.0,125.3829,125.3994,125.2839,125.3087,4685.0
2016-08-19 12:50:00,151.95,151.96,151.79,151.96,5137.0,125.3004,125.3087,125.1685,125.3087,5137.0
2016-08-19 12:55:00,151.95,152.03,151.93,152.03,2640.0,125.3004,125.3664,125.2839,125.3664,2640.0
2016-08-19 13:00:00,152.06,152.11,152.04,152.11,6981.0,125.3911,125.4323,125.3746,125.4323,6981.0
2016-08-19 13:05:00,152.11,152.18,152.11,152.13,4209.0,125.4323,125.4901,125.4323,125.4488,4209.0
2016-08-19 13:10:00,152.11,152.14,152.07,152.14,3096.0,125.4323,125.4571,125.3994,125.4571,3096.0
2016-08-19 13:15:00,152.14,152.18,152.08,152.08,4369.0,125.4571,125.4901,125.4076,125.4076,4369.0
2016-08-19 13:20:00,152.07,152.08,151.97,152.01,4057.0,125.3994,125.4076,125.3169,125.3499,4057.0
2016-08-19 13:25:00,152.02,152.15,152.02,152.15,9636.0,125.3581,125.4653,125.3581,125.4653,9636.0
2016-08-19 13:30:00,152.15,152.15,152.03,152.03,7702.0,125.4653,125.4653,125.3664,125.3664,7702.0
2016-08-19 13:35:00,152.02,152.1,152.01,152.1,8487.0,125.3581,125.4241,125.3499,125.4241,8487.0
2016-08-19 13:40:00,152.11,152.28,152.1,152.26,15709.0,125.4323,125.5725,125.4241,125.556,15709.0
2016-08-19 13:45:00,152.26,152.33,152.23,152.3,12141.0,125.556,125.6138,125.5313,125.589,12141.0
2016-08-19 13:50:00,152.29,152.29,152.23,152.25,8082.0,125.5808,125.5808,125.5313,125.5478,8082.0
2016-08-19 13:55:00,152.23,152.29,152.21,152.29,6721.0,125.5313,125.5808,125.5148,125.5808,6721.0
2016-08-19 14:00:00,152.31,152.35,152.27,152.3,13460.0,125.5973,125.6303,125.5643,125.589,13460.0
2016-08-19 14:05:00,152.29,152.33,152.27,152.31,7633.0,125.5808,125.6138,125.5643,125.5973,7633.0
2016-08-19 14:10:00,152.3,152.32,152.27,152.31,13159.0,125.589,125.6055,125.5643,125.5973,13159.0
2016-08-19 14:15:00,152.3,152.35,152.3,152.35,10804.0,125.589,125.6303,125.589,125.6303,10804.0
2016-08-19 14:20:00,152.35,152.38,152.32,152.33,4514.0,125.6303,125.655,125.6055,125.6138,4514.0
2016-08-19 14:25:00,152.33,152.35,152.32,152.34,4949.0,125.6138,125.6303,125.6055,125.622,4949.0
2016-08-19 14:30:00,152.33,152.36,152.31,152.33,9956.0,125.6138,125.6385,125.5973,125.6138,9956.0
2016-08-19 14:35:00,152.34,152.36,152.3,152.3,5849.0,125.622,125.6385,125.589,125.589,5849.0
2016-08-19 14:40:00,152.29,152.33,152.24,152.3,9238.0,125.5808,125.6138,125.5395,125.589,9238.0
2016-08-19 14:45:00,152.31,152.32,152.27,152.31,4805.0,125.5973,125.6055,125.5643,125.5973,4805.0
2016-08-19 14:50:00,152.32,152.54,152.32,152.54,7381.0,125.6055,125.7869,125.6055,125.7869,7381.0
2016-08-19 14:55:00,152.55,152.55,152.46,152.46,4084.0,125.7952,125.7952,125.721,125.721,4084.0
2016-08-19 15:00:00,152.47,152.51,152.42,152.42,6931.0,125.7292,125.7622,125.688,125.688,6931.0
2016-08-19 15:05:00,152.43,152.55,152.43,152.52,8035.0,125.6962,125.7952,125.6962,125.7704,8035.0
2016-08-19 15:10:00,152.52,152.58,152.44,152.5,14265.0,125.7704,125.8199,125.7045,125.7539,14265.0
2016-08-19 15:15:00,152.5,152.55,152.46,152.5,13322.0,125.7539,125.7952,125.721,125.7539,13322.0
2016-08-19 15:20:00,152.52,152.53,152.45,152.45,12007.0,125.7704,125.7787,125.7127,125.7127,12007.0
2016-08-19 15:25:00,152.47,152.56,152.45,152.48,15294.0,125.7292,125.8034,125.7127,125.7375,15294.0
2016-08-19 15:30:00,152.51,152.54,152.48,152.49,8941.0,125.7622,125.7869,125.7375,125.7457,8941.0
2016-08-19 15:35:00,152.5,152.52,152.44,152.47,10582.0,125.7539,125.7704,125.7045,125.7292,10582.0
2016-08-19 15:40:00,152.45,152.52,152.43,152.49,9619.0,125.7127,125.7704,125.6962,125.7457,9619.0
2016-08-19 15:45:00,152.5,152.51,152.33,152.33,27084.0,125.7539,125.7622,125.6138,125.6138,27084.0
2016-08-19 15:50:00,152.33,152.47,152.33,152.4,31517.0,125.6138,125.7292,125.6138,125.6715,31517.0
2016-08-19 15:55:00,152.41,152.54,152.37,152.39,103406.0,125.6797,125.7869,125.6467,125.6632,103406.0
2016-08-22 09:30:00,152.37,152.4,152.19,152.4,13443.0,125.6467,125.6715,125.4983,125.6715,13443.0
2016-08-22 09:35:00,152.35,152.38,151.95,152.16,13103.0,125.6303,125.655,125.3004,125.4736,13103.0
2016-08-22 09:40:00,152.16,152.24,151.97,152.15,10600.0,125.4736,125.5395,125.3169,125.4653,10600.0
2016-08-22 09:45:00,152.15,152.33,152.03,152.18,16051.0,125.4653,125.6138,125.3664,125.4901,16051.0
2016-08-22 09:50:00,152.11,152.2,152.02,152.03,4717.0,125.4323,125.5066,125.3581,125.3664,4717.0
2016-08-22 09:55:00,152.0,152.23,151.91,152.23,5584.0,125.3416,125.5313,125.2674,125.5313,5584.0
2016-08-22 10:00:00,152.21,152.21,152.05,152.09,5437.0,125.5148,125.5148,125.3829,125.4159,5437.0
2016-08-22 10:05:00,152.09,152.23,152.09,152.2,6300.0,125.4159,125.5313,125.4159,125.5066,6300.0
2016-08-22 10:10:00,152.17,152.28,152.16,152.25,6911.0,125.4818,125.5725,125.4736,125.5478,6911.0
2016-08-22 10:15:00,152.25,152.44,152.24,152.4,12627.0,125.5478,125.7045,125.5395,125.6715,12627.0
2016-08-22 10:20:00,152.38,152.43,152.3,152.37,7202.0,125.655,125.6962,125.589,125.6467,7202.0
2016-08-22 10:25:00,152.4,152.42,152.25,152.3,11689.0,125.6715,125.688,125.5478,125.589,11689.0
2016-08-22 10:30:00,152.3,152.44,152.3,152.4,4022.0,125.589,125.7045,125.589,125.6715,4022.0
2016-08-22 10:35:00,152.36,152.4,152.29,152.31,5566.0,125.6385,125.6715,125.5808,125.5973,5566.0
2016-08-22 10:40:00,152.35,152.39,152.29,152.39,4711.0,125.6303,125.6632,125.5808,125.6632,4711.0
2016-08-22 10:45:00,152.4,152.46,152.25,152.25,5100.0,125.6715,125.721,125.5478,125.5478,5100.0
2016-08-22 10:50:00,152.25,152.29,152.14,152.15,12055.0,125.5478,125.5808,125.4571,125.4653,12055.0
2016-08-22 10:55:00,152.11,152.17,152.04,152.16,11148.0,125.4323,125.4818,125.3746,125.4736,11148.0
2016-08-22 11:00:00,152.16,152.23,152.1,152.14,14780.0,125.4736,125.5313,125.4241,125.4571,14780.0
2016-08-22 11:05:00,152.14,152.2,152.08,152.15,10504.0,125.4571,125.5066,125.4076,125.4653,10504.0
2016-08-22 11:10:00,152.2,152.25,152.12,152.23,16575.0,125.5066,125.5478,125.4406,125.5313,16575.0
2016-08-22 11:15:00,152.19,152.32,152.09,152.19,34117.0,125.4983,125.6055,125.4159,125.4983,34117.0
2016-08-22 11:20:00,152.22,152.22,152.1,152.1,3395.0,125.5231,125.5231,125.4241,125.4241,3395.0
2016-08-22 11:25:00,152.09,152.21,152.05,152.08,3104.0,125.4159,125.5148,125.3829,125.4076,3104.0
2016-08-22 11:30:00,152.09,152.14,152.05,152.12,4201.0,125.4159,125.4571,125.3829,125.4406,4201.0
2016-08-22 11:35:00,152.15,152.27,152.13,152.25,5122.0,125.4653,125.5643,125.4488,125.5478,5122.0
2016-08-22 11:40:00,152.21,152.34,152.21,152.28,9762.0,125.5148,125.622,125.5148,125.5725,9762.0
2016-08-22 11:45:00,152.3,152.41,152.27,152.38,21015.0,125.589,125.6797,125.5643,125.655,21015.0
2016-08-22 11:50:00,152.36,152.45,152.36,152.45,2752.0,125.6385,125.7127,125.6385,125.7127,2752.0
2016-08-22 11:55:00,152.41,152.46,152.38,152.44,6401.0,125.6797,125.721,125.655,125.7045,6401.0
2016-08-22 12:00:00,152.41,152.41,152.22,152.22,3000.0,125.6797,125.6797,125.5231,125.5231,3000.0
2016-08-22 12:05:00,152.27,152.31,152.21,152.25,3863.0,125.5643,125.5973,125.5148,125.5478,3863.0
2016-08-22 12:10:00,152.23,152.26,152.2,152.24,2755.0,125.5313,125.556,125.5066,125.5395,2755.0
2016-08-22 12:15:00,152.31,152.38,152.28,152.38,2700.0,125.5973,125.655,125.5725,125.655,2700.0
2016-08-22 12:20:00,152.33,152.46,152.29,152.46,12298.0,125.6138,125.721,125.5808,125.721,12298.0
2016-08-22 12:25:00,152.47,152.58,152.45,152.45,6041.0,125.7292,125.8199,125.7127,125.7127,6041.0
2016-08-22 12:30:00,152.46,152.55,152.46,152.55,6958.0,125.721,125.7952,125.721,125.7952,6958.0
2016-08-22 12:35:00,152.54,152.56,152.49,152.52,20803.0,125.7869,125.8034,125.7457,125.7704,20803.0
2016-08-22 12:40:00,152.53,152.55,152.48,152.5,19540.0,125.7787,125.7952,125.7375,125.7539,19540.0
2016-08-22 12:45:00,152.46,152.48,152.36,152.43,12904.0,125.721,125.7375,125.6385,125.6962,12904.0
2016-08-22 12:50:00,152.43,152.52,152.43,152.45,15085.0,125.6962,125.7704,125.6962,125.7127,15085.0
2016-08-22 12:55:00,152.47,152.57,152.44,152.53,4053.0,125.7292,125.8117,125.7045,125.7787,4053.0
2016-08-22 13:00:00,152.54,152.55,152.46,152.47,2084.0,125.7869,125.7952,125.721,125.7292,2084.0
2016-08-22 13:05:00,152.46,152.5,152.43,152.49,9072.0,125.721,125.7539,125.6962,125.7457,9072.0
2016-08-22 13:10:00,152.5,152.5,152.45,152.47,3369.0,125.7539,125.7539,125.7127,125.7292,3369.0
2016-08-22 13:15:00,152.49,152.52,152.34,152.41,18696.0,125.7457,125.7704,125.622,125.6797,18696.0
2016-08-22 13:20:00,152.41,152.41,152.07,152.08,15192.0,125.6797,125.6797,125.3994,125.4076,15192.0
2016-08-22 13:25:00,152.08,152.19,152.06,152.09,16835.0,125.4076,125.4983,125.3911,125.4159,16835.0
2016-08-22 13:30:00,152.11,152.14,152.09,152.12,7756.0,125.4323,125.4571,125.4159,125.4406,7756.0
2016-08-22 13:35:00,152.12,152.2,152.1,152.2,15700.0,125.4406,125.5066,125.4241,125.5066,15700.0
2016-08-22 13:40:00,152.22,152.29,152.17,152.2,5208.0,125.5231,125.5808,125.4818,125.5066,5208.0
2016-08-22 13:45:00,152.22,152.37,152.2,152.28,8529.0,125.5231,125.6467,125.5066,125.5725,8529.0
2016-08-22 13:50:00,152.3,152.36,152.23,152.33,25266.0,125.589,125.6385,125.5313,125.6138,25266.0
2016-08-22 13:55:00,152.33,152.37,152.24,152.25,7205.0,125.6138,125.6467,125.5395,125.5478,7205.0
2016-08-22 14:00:00,152.27,152.35,152.26,152.35,7144.0,125.5643,125.6303,125.556,125.6303,7144.0
2016-08-22 14:05:00,152.35,152.35,152.25,152.35,7801.0,125.6303,125.6303,125.5478,125.6303,7801.0
2016-08-22 14:10:00,152.37,152.37,152.25,152.36,12752.0,125.6467,125.6467,125.5478,125.6385,12752.0
2016-08-22 14:15:00,152.35,152.35,152.27,152.27,3331.0,125.6303,125.6303,125.5643,125.5643,3331.0
2016-08-22 14:20:00,152.29,152.33,152.18,152.18,13932.0,125.5808,125.6138,125.4901,125.4901,13932.0
2016-08-22 14:25:00,152.19,152.22,151.97,151.97,8417.0,125.4983,125.5231,125.3169,125.3169,8417.0
2016-08-22 14:30:00,151.97,152.05,151.94,151.97,6347.0,125.3169,125.3829,125.2922,125.3169,6347.0
2016-08-22 14:35:00,151.99,152.1,151.98,152.05,5955.0,125.3334,125.4241,125.3251,125.3829,5955.0
2016-08-22 14:40:00,152.06,152.16,152.06,152.12,3345.0,125.3911,125.4736,125.3911,125.4406,3345.0
2016-08-22 14:45:00,152.11,152.14,152.02,152.08,5163.0,125.4323,125.4571,125.3581,125.4076,5163.0
2016-08-22 14:50:00,152.14,152.18,152.0,152.0,7168.0,125.4571,125.4901,125.3416,125.3416,7168.0
2016-08-22 14:55:00,151.98,152.02,151.88,151.88,11682.0,125.3251,125.3581,125.2427,125.2427,11682.0
2016-08-22 15:00:00,151.88,152.07,151.87,152.01,13186.0,125.2427,125.3994,125.2344,125.3499,13186.0
2016-08-22 15:05:00,152.0,152.06,151.98,152.02,8865.0,125.3416,125.3911,125.3251,125.3581,8865.0
2016-08-22 15:10:00,152.01,152.01,151.91,151.91,14436.0,125.3499,125.3499,125.2674,125.2674,14436.0
2016-08-22 15:15:00,151.91,151.95,151.87,151.88,6689.0,125.2674,125.3004,125.2344,125.2427,6689.0
2016-08-22 15:20:00,151.98,151.98,151.87,151.92,8122.0,125.3251,125.3251,125.2344,125.2757,8122.0
2016-08-22 15:25:00,151.91,151.92,151.85,151.85,13753.0,125.2674,125.2757,125.2179,125.2179,13753.0
2016-08-22 15:30:00,151.86,151.86,151.79,151.85,15556.0,125.2262,125.2262,125.1685,125.2179,15556.0
2016-08-22 15:35:00,151.88,151.88,151.8,151.84,22260.0,125.2427,125.2427,125.1767,125.2097,22260.0
2016-08-22 15:40:00,151.86,152.11,151.86,152.09,14281.0,125.2262,125.4323,125.2262,125.4159,14281.0
2016-08-22 15:45:00,152.13,152.16,152.03,152.13,30012.0,125.4488,125.4736,125.3664,125.4488,30012.0
2016-08-22 15:50:00,152.12,152.17,152.08,152.17,16371.0,125.4406,125.4818,125.4076,125.4818,16371.0
2016-08-22 15:55:00,152.16,152.24,152.14,152.22,53698.0,125.4736,125.5395,125.4571,125.5231,53698.0
2016-08-23 09:30:00,153.0,153.0,152.49,152.63,19461.0,126.1663,126.1663,125.7457,125.8611,19461.0
2016-08-23 09:35:00,152.71,152.95,152.63,152.67,6814.0,125.9271,126.125,125.8611,125.8941,6814.0
2016-08-23 09:40:00,152.69,152.85,152.64,152.85,6799.0,125.9106,126.0426,125.8694,126.0426,6799.0
2016-08-23 09:45:00,152.83,152.85,152.56,152.56,8218.0,126.0261,126.0426,125.8034,125.8034,8218.0
2016-08-23 09:50:00,152.51,152.51,152.32,152.35,6615.0,125.7622,125.7622,125.6055,125.6303,6615.0
2016-08-23 09:55:00,152.37,152.43,152.27,152.27,6601.0,125.6467,125.6962,125.5643,125.5643,6601.0
2016-08-23 10:00:00,152.28,152.33,152.17,152.18,13532.0,125.5725,125.6138,125.4818,125.4901,13532.0
2016-08-23 10:05:00,152.17,152.18,151.98,152.0,5798.0,125.4818,125.4901,125.3251,125.3416,5798.0
2016-08-23 10:10:00,152.0,152.17,152.0,152.09,5329.0,125.3416,125.4818,125.3416,125.4159,5329.0
2016-08-23 10:15:00,152.06,152.1,151.97,151.99,11982.0,125.3911,125.4241,125.3169,125.3334,11982.0
2016-08-23 10:20:00,152.02,152.07,151.99,152.0,5126.0,125.3581,125.3994,125.3334,125.3416,5126.0
2016-08-23 10:25:00,152.01,152.06,151.87,151.87,26986.0,125.3499,125.3911,125.2344,125.2344,26986.0
2016-08-23 10:30:00,151.9,151.92,151.81,151.81,7169.0,125.2592,125.2757,125.185,125.185,7169.0
2016-08-23 10:35:00,151.79,151.89,151.76,151.78,5649.0,125.1685,125.2509,125.1437,125.1602,5649.0
2016-08-23 10:40:00,151.8,151.89,151.75,151.89,14805.0,125.1767,125.2509,125.1355,125.2509,14805.0
2016-08-23 10:45:00,151.92,152.09,151.82,152.09,30003.0,125.2757,125.4159,125.1932,125.4159,30003.0
2016-08-23 10:50:00,152.09,152.1,151.98,152.09,4196.0,125.4159,125.4241,125.3251,125.4159,4196.0
2016-08-23 10:55:00,152.1,152.15,152.05,152.05,4510.0,125.4241,125.4653,125.3829,125.3829,4510.0
2016-08-23 11:00:00,152.01,152.01,151.9,151.91,4000.0,125.3499,125.3499,125.2592,125.2674,4000.0
2016-08-23 11:05:00,151.88,151.88,151.76,151.77,5635.0,125.2427,125.2427,125.1437,125.152,5635.0
2016-08-23 11:10:00,151.76,151.77,151.68,151.71,4800.0,125.1437,125.152,125.0778,125.1025,4800.0
2016-08-23 11:15:00,151.71,151.76,151.65,151.73,9342.0,125.1025,125.1437,125.053,125.119,9342.0
2016-08-23 11:20:00,151.77,151.8,151.72,151.79,4792.0,125.152,125.1767,125.1107,125.1685,4792.0
2016-08-23 11:25:00,151.82,151.98,151.74,151.91,9586.0,125.1932,125.3251,125.1272,125.2674,9586.0
2016-08-23 11:30:00,151.9,152.0,151.87,151.99,10976.0,125.2592,125.3416,125.2344,125.3334,10976.0
2016-08-23 11:35:00,151.98,152.0,151.87,151.88,8685.0,125.3251,125.3416,125.2344,125.2427,8685.0
2016-08-23 11:40:00,151.91,151.99,151.88,151.89,7871.0,125.2674,125.3334,125.2427,125.2509,7871.0
2016-08-23 11:45:00,151.88,152.03,151.87,152.03,7850.0,125.2427,125.3664,125.2344,125.3664,7850.0
2016-08-23 11:50:00,152.03,152.03,151.87,151.87,5450.0,125.3664,125.3664,125.2344,125.2344,5450.0
2016-08-23 11:55:00,151.9,151.98,151.87,151.95,6700.0,125.2592,125.3251,125.2344,125.3004,6700.0
2016-08-23 12:00:00,151.99,151.99,151.78,151.79,7888.0,125.3334,125.3334,125.1602,125.1685,7888.0
2016-08-23 12:05:00,151.81,151.9,151.75,151.86,6907.0,125.185,125.2592,125.1355,125.2262,6907.0
2016-08-23 12:10:00,151.92,151.96,151.91,151.96,2951.0,125.2757,125.3087,125.2674,125.3087,2951.0
2016-08-23 12:15:00,151.98,152.0,151.92,151.93,3293.0,125.3251,125.3416,125.2757,125.2839,3293.0
2016-08-23 12:20:00,151.94,152.08,151.92,152.08,6158.0,125.2922,125.4076,125.2757,125.4076,6158.0
2016-08-23 12:25:00,152.05,152.13,152.02,152.02,16029.0,125.3829,125.4488,125.3581,125.3581,16029.0
2016-08-23 12:30:00,152.02,152.06,152.01,152.05,6600.0,125.3581,125.3911,125.3499,125.3829,6600.0
2016-08-23 12:35:00,152.02,152.03,151.98,152.0,7950.0,125.3581,125.3664,125.3251,125.3416,7950.0
2016-08-23 12:40:00,151.99,152.03,151.97,152.03,6786.0,125.3334,125.3664,125.3169,125.3664,6786.0
2016-08-23 12:45:00,152.0,152.09,151.97,152.03,4380.0,125.3416,125.4159,125.3169,125.3664,4380.0
2016-08-23 12:50:00,152.02,152.03,151.97,152.02,13602.0,125.3581,125.3664,125.3169,125.3581,13602.0
2016-08-23 12:55:00,152.02,152.1,152.0,152.1,5480.0,125.3581,125.4241,125.3416,125.4241,5480.0
2016-08-23 13:00:00,152.1,152.1,152.0,152.03,5519.0,125.4241,125.4241,125.3416,125.3664,5519.0
2016-08-23 13:05:00,152.06,152.13,152.03,152.13,6058.0,125.3911,125.4488,125.3664,125.4488,6058.0
2016-08-23 13:10:00,152.11,152.14,152.03,152.13,5264.0,125.4323,125.4571,125.3664,125.4488,5264.0
2016-08-23 13:15:00,152.12,152.16,152.09,152.15,4932.0,125.4406,125.4736,125.4159,125.4653,4932.0
2016-08-23 13:20:00,152.21,152.27,152.17,152.18,4277.0,125.5148,125.5643,125.4818,125.4901,4277.0
2016-08-23 13:25:00,152.18,152.22,152.09,152.1,5399.0,125.4901,125.5231,125.4159,125.4241,5399.0
2016-08-23 13:30:00,152.1,152.11,152.02,152.11,6297.0,125.4241,125.4323,125.3581,125.4323,6297.0
2016-08-23 13:35:00,152.09,152.1,152.03,152.05,8646.0,125.4159,125.4241,125.3664,125.3829,8646.0
2016-08-23 13:40:00,152.04,152.05,151.89,151.9,12719.0,125.3746,125.3829,125.2509,125.2592,12719.0
2016-08-23 13:45:00,151.9,151.98,151.89,151.95,12262.0,125.2592,125.3251,125.2509,125.3004,12262.0
2016-08-23 13:50:00,151.96,152.0,151.95,151.97,7182.0,125.3087,125.3416,125.3004,125.3169,7182.0
2016-08-23 13:55:00,151.98,152.13,151.96,152.06,19032.0,125.3251,125.4488,125.3087,125.3911,19032.0
2016-08-23 14:00:00,152.06,152.06,151.85,151.91,12191.0,125.3911,125.3911,125.2179,125.2674,12191.0
2016-08-23 14:05:00,151.94,151.94,151.85,151.91,17392.0,125.2922,125.2922,125.2179,125.2674,17392.0
2016-08-23 14:10:00,151.9,152.0,151.85,151.89,75154.0,125.2592,125.3416,125.2179,125.2509,75154.0
2016-08-23 14:15:00,151.89,151.96,151.84,151.85,12035.0,125.2509,125.3087,125.2097,125.2179,12035.0
2016-08-23 14:20:00,151.84,151.84,151.74,151.74,8015.0,125.2097,125.2097,125.1272,125.1272,8015.0
2016-08-23 14:25:00,151.76,151.83,151.72,151.83,16885.0,125.1437,125.2015,125.1107,125.2015,16885.0
2016-08-23 14:30:00,151.78,151.88,151.76,151.81,14817.0,125.1602,125.2427,125.1437,125.185,14817.0
2016-08-23 14:35:00,151.85,151.91,151.83,151.87,11956.0,125.2179,125.2674,125.2015,125.2344,11956.0
2016-08-23 14:40:00,151.86,151.87,151.8,151.8,10740.0,125.2262,125.2344,125.1767,125.1767,10740.0
2016-08-23 14:45:00,151.81,151.91,151.77,151.91,16485.0,125.185,125.2674,125.152,125.2674,16485.0
2016-08-23 14:50:00,151.94,152.05,151.87,152.02,6838.0,125.2922,125.3829,125.2344,125.3581,6838.0
2016-08-23 14:55:00,152.04,152.17,152.03,152.17,8840.0,125.3746,125.4818,125.3664,125.4818,8840.0
2016-08-23 15:00:00,152.15,152.31,152.1,152.25,29376.0,125.4653,125.5973,125.4241,125.5478,29376.0
2016-08-23 15:05:00,152.31,152.37,152.27,152.35,8278.0,125.5973,125.6467,125.5643,125.6303,8278.0
2016-08-23 15:10:00,152.35,152.35,152.27,152.35,9551.0,125.6303,125.6303,125.5643,125.6303,9551.0
2016-08-23 15:15:00,152.35,152.42,152.33,152.34,14689.0,125.6303,125.688,125.6138,125.622,14689.0
2016-08-23 15:20:00,152.33,152.42,152.32,152.37,15932.0,125.6138,125.688,125.6055,125.6467,15932.0
2016-08-23 15:25:00,152.38,152.4,152.34,152.37,15404.0,125.655,125.6715,125.622,125.6467,15404.0
2016-08-23 15:30:00,152.36,152.45,152.33,152.38,38972.0,125.6385,125.7127,125.6138,125.655,38972.0
2016-08-23 15:35:00,152.4,152.41,152.34,152.4,27060.0,125.6715,125.6797,125.622,125.6715,27060.0
2016-08-23 15:40:00,152.39,152.43,152.36,152.38,28885.0,125.6632,125.6962,125.6385,125.655,28885.0
2016-08-23 15:45:00,152.37,152.37,152.15,152.15,24063.0,125.6467,125.6467,125.4653,125.4653,24063.0
2016-08-23 15:50:00,152.16,152.24,152.16,152.21,44460.0,125.4736,125.5395,125.4736,125.5148,44460.0
2016-08-23 15:55:00,152.21,152.29,152.12,152.17,58562.0,125.5148,125.5808,125.4406,125.4818,58562.0
2016-08-24 09:30:00,151.83,152.2,151.7,151.7,18952.0,125.2015,125.5066,125.0943,125.0943,18952.0
2016-08-24 09:35:00,151.76,151.8,151.42,151.66,6150.0,125.1437,125.1767,124.8634,125.0613,6150.0
2016-08-24 09:40:00,151.74,151.9,151.7,151.9,5216.0,125.1272,125.2592,125.0943,125.2592,5216.0
2016-08-24 09:45:00,151.83,152.19,151.83,152.19,6558.0,125.2015,125.4983,125.2015,125.4983,6558.0
2016-08-24 09:50:00,152.15,152.24,152.02,152.19,8338.0,125.4653,125.5395,125.3581,125.4983,8338.0
2016-08-24 09:55:00,152.23,152.26,152.2,152.22,1919.0,125.5313,125.556,125.5066,125.5231,1919.0
2016-08-24 10:00:00,152.19,152.28,152.15,152.24,4002.0,125.4983,125.5725,125.4653,125.5395,4002.0
2016-08-24 10:05:00,152.21,152.26,151.87,151.92,9629.0,125.5148,125.556,125.2344,125.2757,9629.0
2016-08-24 10:10:00,151.92,152.11,151.91,152.05,3567.0,125.2757,125.4323,125.2674,125.3829,3567.0
2016-08-24 10:15:00,152.04,152.15,151.95,152.05,5400.0,125.3746,125.4653,125.3004,125.3829,5400.0
2016-08-24 10:20:00,151.98,152.12,151.91,152.03,6981.0,125.3251,125.4406,125.2674,125.3664,6981.0
2016-08-24 10:25:00,152.03,152.1,152.0,152.09,7335.0,125.3664,125.4241,125.3416,125.4159,7335.0
2016-08-24 10:30:00,152.05,152.14,152.01,152.13,11302.0,125.3829,125.4571,125.3499,125.4488,11302.0
2016-08-24 10:35:00,152.12,152.45,152.11,152.45,8512.0,125.4406,125.7127,125.4323,125.7127,8512.0
2016-08-24 10:40:00,152.43,152.5,152.38,152.47,11659.0,125.6962,125.7539,125.655,125.7292,11659.0
2016-08-24 10:45:00,152.46,152.48,152.22,152.36,6356.0,125.721,125.7375,125.5231,125.6385,6356.0
2016-08-24 10:50:00,152.35,152.4,152.28,152.28,6653.0,125.6303,125.6715,125.5725,125.5725,6653.0
2016-08-24 10:55:00,152.28,152.46,152.24,152.34,6887.0,125.5725,125.721,125.5395,125.622,6887.0
2016-08-24 11:00:00,152.35,152.36,152.22,152.28,12516.0,125.6303,125.6385,125.5231,125.5725,12516.0
2016-08-24 11:05:00,152.27,152.44,152.22,152.44,7096.0,125.5643,125.7045,125.5231,125.7045,7096.0
2016-08-24 11:10:00,152.44,152.5,152.21,152.24,6800.0,125.7045,125.7539,125.5148,125.5395,6800.0
2016-08-24 11:15:00,152.22,152.33,152.12,152.12,2501.0,125.5231,125.6138,125.4406,125.4406,2501.0
2016-08-24 11:20:00,152.09,152.26,152.06,152.24,10999.0,125.4159,125.556,125.3911,125.5395,10999.0
2016-08-24 11:25:00,152.29,152.41,152.19,152.41,9759.0,125.5808,125.6797,125.4983,125.6797,9759.0
2016-08-24 11:30:00,152.45,152.45,152.19,152.23,50319.0,125.7127,125.7127,125.4983,125.5313,50319.0
2016-08-24 11:35:00,152.22,152.31,152.16,152.17,11941.0,125.5231,125.5973,125.4736,125.4818,11941.0
2016-08-24 11:40:00,152.16,152.18,151.95,152.0,11548.0,125.4736,125.4901,125.3004,125.3416,11548.0
2016-08-24 11:45:00,151.98,152.05,151.94,152.02,4102.0,125.3251,125.3829,125.2922,125.3581,4102.0
2016-08-24 11:50:00,152.02,152.1,152.01,152.01,4919.0,125.3581,125.4241,125.3499,125.3499,4919.0
2016-08-24 11:55:00,152.01,152.1,152.0,152.03,3100.0,125.3499,125.4241,125.3416,125.3664,3100.0
2016-08-24 12:00:00,152.07,152.18,152.05,152.14,3629.0,125.3994,125.4901,125.3829,125.4571,3629.0
2016-08-24 12:05:00,152.14,152.33,152.14,152.23,7280.0,125.4571,125.6138,125.4571,125.5313,7280.0
2016-08-24 12:10:00,152.22,152.32,152.16,152.19,23153.0,125.5231,125.6055,125.4736,125.4983,23153.0
2016-08-24 12:15:00,152.21,152.21,152.13,152.13,4411.0,125.5148,125.5148,125.4488,125.4488,4411.0
2016-08-24 12:20:00,152.12,152.2,152.08,152.14,6593.0,125.4406,125.5066,125.4076,125.4571,6593.0
2016-08-24 12:25:00,152.13,152.18,151.99,151.99,26258.0,125.4488,125.4901,125.3334,125.3334,26258.0
2016-08-24 12:30:00,152.01,152.14,151.99,152.11,2300.0,125.3499,125.4571,125.3334,125.4323,2300.0
2016-08-24 12:35:00,152.11,152.22,152.06,152.22,4247.0,125.4323,125.5231,125.3911,125.5231,4247.0
2016-08-24 12:40:00,152.17,152.29,152.13,152.29,6249.0,125.4818,125.5808,125.4488,125.5808,6249.0
2016-08-24 12:45:00,152.24,152.29,152.23,152.24,3657.0,125.5395,125.5808,125.5313,125.5395,3657.0
2016-08-24 12:50:00,152.21,152.4,152.2,152.4,16797.0,125.5148,125.6715,125.5066,125.6715,16797.0
2016-08-24 12:55:00,152.4,152.42,152.33,152.36,3528.0,125.6715,125.688,125.6138,125.6385,3528.0
2016-08-24 13:00:00,152.35,152.44,152.33,152.43,3951.0,125.6303,125.7045,125.6138,125.6962,3951.0
2016-08-24 13:05:00,152.37,152.4,152.34,152.38,1800.0,125.6467,125.6715,125.622,125.655,1800.0
2016-08-24 13:10:00,152.32,152.45,152.25,152.39,7196.0,125.6055,125.7127,125.5478,125.6632,7196.0
2016-08-24 13:15:00,152.42,152.43,152.37,152.4,4477.0,125.688,125.6962,125.6467,125.6715,4477.0
2016-08-24 13:20:00,152.39,152.49,152.35,152.37,29600.0,125.6632,125.7457,125.6303,125.6467,29600.0
2016-08-24 13:25:00,152.4,152.44,152.24,152.29,12045.0,125.6715,125.7045,125.5395,125.5808,12045.0
2016-08-24 13:30:00,152.26,152.3,152.22,152.27,3329.0,125.556,125.589,125.5231,125.5643,3329.0
2016-08-24 13:35:00,152.21,152.4,152.21,152.4,5789.0,125.5148,125.6715,125.5148,125.6715,5789.0
2016-08-24 13:40:00,152.37,152.41,152.34,152.38,8295.0,125.6467,125.6797,125.622,125.655,8295.0
2016-08-24 13:45:00,152.38,152.43,152.35,152.43,15154.0,125.655,125.6962,125.6303,125.6962,15154.0
2016-08-24 13:50:00,152.41,152.45,152.32,152.34,4874.0,125.6797,125.7127,125.6055,125.622,4874.0
2016-08-24 13:55:00,152.34,152.36,152.33,152.35,4739.0,125.622,125.6385,125.6138,125.6303,4739.0
2016-08-24 14:00:00,152.33,152.37,152.28,152.3,3541.0,125.6138,125.6467,125.5725,125.589,3541.0
2016-08-24 14:05:00,152.28,152.28,152.16,152.27,5844.0,125.5725,125.5725,125.4736,125.5643,5844.0
2016-08-24 14:10:00,152.22,152.27,152.17,152.23,9469.0,125.5231,125.5643,125.4818,125.5313,9469.0
2016-08-24 14:15:00,152.25,152.3,152.23,152.27,13820.0,125.5478,125.589,125.5313,125.5643,13820.0
2016-08-24 14:20:00,152.28,152.29,152.18,152.19,8862.0,125.5725,125.5808,125.4901,125.4983,8862.0
2016-08-24 14:25:00,152.2,152.27,152.19,152.27,3500.0,125.5066,125.5643,125.4983,125.5643,3500.0
2016-08-24 14:30:00,152.25,152.27,152.19,152.25,5300.0,125.5478,125.5643,125.4983,125.5478,5300.0
2016-08-24 14:35:00,152.25,152.25,152.1,152.14,3042.0,125.5478,125.5478,125.4241,125.4571,3042.0
2016-08-24 14:40:00,152.17,152.25,152.17,152.23,2474.0,125.4818,125.5478,125.4818,125.5313,2474.0
2016-08-24 14:45:00,152.19,152.2,152.14,152.19,6048.0,125.4983,125.5066,125.4571,125.4983,6048.0
2016-08-24 14:50:00,152.19,152.19,152.1,152.17,5966.0,125.4983,125.4983,125.4241,125.4818,5966.0
2016-08-24 14:55:00,152.17,152.38,152.17,152.33,5421.0,125.4818,125.655,125.4818,125.6138,5421.0
2016-08-24 15:00:00,152.33,152.33,152.29,152.3,4904.0,125.6138,125.6138,125.5808,125.589,4904.0
2016-08-24 15:05:00,152.3,152.41,152.29,152.38,12896.0,125.589,125.6797,125.5808,125.655,12896.0
2016-08-24 15:10:00,152.36,152.36,152.28,152.34,5997.0,125.6385,125.6385,125.5725,125.622,5997.0
2016-08-24 15:15:00,152.36,152.41,152.31,152.35,6461.0,125.6385,125.6797,125.5973,125.6303,6461.0
2016-08-24 15:20:00,152.33,152.48,152.28,152.44,6315.0,125.6138,125.7375,125.5725,125.7045,6315.0
2016-08-24 15:25:00,152.44,152.53,152.39,152.43,7154.0,125.7045,125.7787,125.6632,125.6962,7154.0
2016-08-24 15:30:00,152.43,152.51,152.42,152.47,8035.0,125.6962,125.7622,125.688,125.7292,8035.0
2016-08-24 15:35:00,152.47,152.48,152.34,152.37,12695.0,125.7292,125.7375,125.622,125.6467,12695.0
2016-08-24 15:40:00,152.36,152.41,152.29,152.3,17467.0,125.6385,125.6797,125.5808,125.589,17467.0
2016-08-24 15:45:00,152.3,152.3,152.12,152.2,22865.0,125.589,125.589,125.4406,125.5066,22865.0
2016-08-24 15:50:00,152.2,152.28,152.16,152.28,26123.0,125.5066,125.5725,125.4736,125.5725,26123.0
2016-08-24 15:55:00,152.25,152.34,152.13,152.34,34688.0,125.5478,125.622,125.4488,125.622,34688.0
2016-08-25 09:30:00,152.29,152.75,151.81,151.97,20906.0,125.5808,125.9601,125.185,125.3169,20906.0
2016-08-25 09:35:00,151.86,152.38,151.85,152.36,7526.0,125.2262,125.655,125.2179,125.6385,7526.0
2016-08-25 09:40:00,152.34,152.58,152.21,152.58,7698.0,125.622,125.8199,125.5148,125.8199,7698.0
2016-08-25 09:45:00,152.51,152.52,151.97,152.03,4300.0,125.7622,125.7704,125.3169,125.3664,4300.0
2016-08-25 09:50:00,152.12,152.16,152.04,152.16,4590.0,125.4406,125.4736,125.3746,125.4736,4590.0
2016-08-25 09:55:00,152.21,152.34,152.06,152.21,6388.0,125.5148,125.622,125.3911,125.5148,6388.0
2016-08-25 10:00:00,152.21,152.38,152.13,152.38,4387.0,125.5148,125.655,125.4488,125.655,4387.0
2016-08-25 10:05:00,152.36,152.36,152.25,152.25,10595.0,125.6385,125.6385,125.5478,125.5478,10595.0
2016-08-25 10:10:00,152.32,152.47,152.19,152.44,55741.0,125.6055,125.7292,125.4983,125.7045,55741.0
2016-08-25 10:15:00,152.38,152.55,152.38,152.5,9941.0,125.655,125.7952,125.655,125.7539,9941.0
2016-08-25 10:20:00,152.56,152.85,152.56,152.81,4039.0,125.8034,126.0426,125.8034,126.0096,4039.0
2016-08-25 10:25:00,152.82,152.9,152.8,152.85,2857.0,126.0178,126.0838,126.0013,126.0426,2857.0
2016-08-25 10:30:00,152.84,152.97,152.84,152.94,7067.0,126.0343,126.1415,126.0343,126.1168,7067.0
2016-08-25 10:35:00,152.92,152.92,152.48,152.48,9655.0,126.1003,126.1003,125.7375,125.7375,9655.0
2016-08-25 10:40:00,152.44,152.51,152.42,152.43,3399.0,125.7045,125.7622,125.688,125.6962,3399.0
2016-08-25 10:45:00,152.41,152.43,152.33,152.41,5665.0,125.6797,125.6962,125.6138,125.6797,5665.0
2016-08-25 10:50:00,152.38,152.49,152.28,152.42,11319.0,125.655,125.7457,125.5725,125.688,11319.0
2016-08-25 10:55:00,152.44,152.76,152.36,152.75,7765.0,125.7045,125.9683,125.6385,125.9601,7765.0
2016-08-25 11:00:00,152.75,152.9,152.72,152.78,6395.0,125.9601,126.0838,125.9354,125.9848,6395.0
2016-08-25 11:05:00,152.76,152.99,152.74,152.99,11017.0,125.9683,126.158,125.9519,126.158,11017.0
2016-08-25 11:10:00,152.97,152.97,152.84,152.9,4920.0,126.1415,126.1415,126.0343,126.0838,4920.0
2016-08-25 11:15:00,152.9,153.01,152.84,152.85,13410.0,126.0838,126.1745,126.0343,126.0426,13410.0
2016-08-25 11:20:00,152.81,152.89,152.72,152.89,3445.0,126.0096,126.0755,125.9354,126.0755,3445.0
2016-08-25 11:25:00,152.82,152.95,152.81,152.83,6917.0,126.0178,126.125,126.0096,126.0261,6917.0
2016-08-25 11:30:00,152.84,152.86,152.75,152.8,3890.0,126.0343,126.0508,125.9601,126.0013,3890.0
2016-08-25 11:35:00,152.79,152.87,152.79,152.87,1668.0,125.9931,126.0591,125.9931,126.0591,1668.0
2016-08-25 11:40:00,152.91,152.95,152.73,152.81,6267.0,126.092,126.125,125.9436,126.0096,6267.0
2016-08-25 11:45:00,152.82,152.84,152.76,152.77,4376.0,126.0178,126.0343,125.9683,125.9766,4376.0
2016-08-25 11:50:00,152.77,152.77,152.6,152.6,5029.0,125.9766,125.9766,125.8364,125.8364,5029.0
2016-08-25 11:55:00,152.61,152.64,152.57,152.58,2164.0,125.8447,125.8694,125.8117,125.8199,2164.0
2016-08-25 12:00:00,152.57,152.68,152.54,152.68,4102.0,125.8117,125.9024,125.7869,125.9024,4102.0
2016-08-25 12:05:00,152.67,152.67,152.58,152.59,3248.0,125.8941,125.8941,125.8199,125.8282,3248.0
2016-08-25 12:10:00,152.59,152.66,152.54,152.54,2400.0,125.8282,125.8859,125.7869,125.7869,2400.0
2016-08-25 12:15:00,152.5,152.56,152.45,152.53,4091.0,125.7539,125.8034,125.7127,125.7787,4091.0
2016-08-25 12:20:00,152.54,152.59,152.49,152.51,1909.0,125.7869,125.8282,125.7457,125.7622,1909.0
2016-08-25 12:25:00,152.51,152.57,152.49,152.49,1180.0,125.7622,125.8117,125.7457,125.7457,1180.0
2016-08-25 12:30:00,152.44,152.61,152.43,152.57,5684.0,125.7045,125.8447,125.6962,125.8117,5684.0
2016-08-25 12:35:00,152.53,152.6,152.49,152.52,5450.0,125.7787,125.8364,125.7457,125.7704,5450.0
2016-08-25 12:40:00,152.52,152.58,152.48,152.51,16958.0,125.7704,125.8199,125.7375,125.7622,16958.0
2016-08-25 12:45:00,152.48,152.53,152.43,152.51,4059.0,125.7375,125.7787,125.6962,125.7622,4059.0
2016-08-25 12:50:00,152.5,152.52,152.47,152.49,14655.0,125.7539,125.7704,125.7292,125.7457,14655.0
2016-08-25 12:55:00,152.49,152.49,152.4,152.49,3481.0,125.7457,125.7457,125.6715,125.7457,3481.0
2016-08-25 13:00:00,152.49,152.57,152.44,152.47,6354.0,125.7457,125.8117,125.7045,125.7292,6354.0
2016-08-25 13:05:00,152.47,152.49,152.42,152.45,7233.0,125.7292,125.7457,125.688,125.7127,7233.0
2016-08-25 13:10:00,152.47,152.56,152.47,152.53,4847.0,125.7292,125.8034,125.7292,125.7787,4847.0
2016-08-25 13:15:00,152.54,152.6,152.54,152.59,1969.0,125.7869,125.8364,125.7869,125.8282,1969.0
2016-08-25 13:20:00,152.6,152.84,152.6,152.84,5200.0,125.8364,126.0343,125.8364,126.0343,5200.0
2016-08-25 13:25:00,152.81,152.94,152.77,152.92,18311.0,126.0096,126.1168,125.9766,126.1003,18311.0
2016-08-25 13:30:00,152.89,152.9,152.82,152.83,6477.0,126.0755,126.0838,126.0178,126.0261,6477.0
2016-08-25 13:35:00,152.83,152.84,152.56,152.58,8109.0,126.0261,126.0343,125.8034,125.8199,8109.0
2016-08-25 13:40:00,152.59,152.71,152.56,152.71,5242.0,125.8282,125.9271,125.8034,125.9271,5242.0
2016-08-25 13:45:00,152.7,152.81,152.66,152.67,7362.0,125.9189,126.0096,125.8859,125.8941,7362.0
2016-08-25 13:50:00,152.62,152.71,152.59,152.59,8317.0,125.8529,125.9271,125.8282,125.8282,8317.0
2016-08-25 13:55:00,152.62,152.66,152.57,152.58,7664.0,125.8529,125.8859,125.8117,125.8199,7664.0
2016-08-25 14:00:00,152.53,152.65,152.49,152.62,12714.0,125.7787,125.8776,125.7457,125.8529,12714.0
2016-08-25 14:05:00,152.63,152.63,152.5,152.54,21821.0,125.8611,125.8611,125.7539,125.7869,21821.0
2016-08-25 14:10:00,152.57,152.74,152.56,152.72,5526.0,125.8117,125.9519,125.8034,125.9354,5526.0
2016-08-25 14:15:00,152.75,152.78,152.72,152.78,3750.0,125.9601,125.9848,125.9354,125.9848,3750.0
2016-08-25 14:20:00,152.75,152.79,152.68,152.71,6637.0,125.9601,125.9931,125.9024,125.9271,6637.0
2016-08-25 14:25:00,152.75,152.77,152.65,152.72,7706.0,125.9601,125.9766,125.8776,125.9354,7706.0
2016-08-25 14:30:00,152.67,152.81,152.65,152.81,6152.0,125.8941,126.0096,125.8776,126.0096,6152.0
2016-08-25 14:35:00,152.79,152.82,152.66,152.71,5626.0,125.9931,126.0178,125.8859,125.9271,5626.0
2016-08-25 14:40:00,152.69,152.74,152.68,152.74,8883.0,125.9106,125.9519,125.9024,125.9519,8883.0
2016-08-25 14:45:00,152.75,152.87,152.74,152.85,16703.0,125.9601,126.0591,125.9519,126.0426,16703.0
2016-08-25 14:50:00,152.87,152.92,152.8,152.82,10861.0,126.0591,126.1003,126.0013,126.0178,10861.0
2016-08-25 14:55:00,152.81,152.84,152.76,152.8,8913.0,126.0096,126.0343,125.9683,126.0013,8913.0
2016-08-25 15:00:00,152.79,152.84,152.74,152.74,7177.0,125.9931,126.0343,125.9519,125.9519,7177.0
2016-08-25 15:05:00,152.72,152.8,152.69,152.74,8627.0,125.9354,126.0013,125.9106,125.9519,8627.0
2016-08-25 15:10:00,152.73,152.81,152.72,152.77,6847.0,125.9436,126.0096,125.9354,125.9766,6847.0
2016-08-25 15:15:00,152.77,152.77,152.63,152.64,6884.0,125.9766,125.9766,125.8611,125.8694,6884.0
2016-08-25 15:20:00,152.65,152.67,152.58,152.67,7129.0,125.8776,125.8941,125.8199,125.8941,7129.0
2016-08-25 15:25:00,152.72,152.77,152.65,152.65,10161.0,125.9354,125.9766,125.8776,125.8776,10161.0
2016-08-25 15:30:00,152.64,152.68,152.61,152.64,12944.0,125.8694,125.9024,125.8447,125.8694,12944.0
2016-08-25 15:35:00,152.65,152.69,152.63,152.67,11132.0,125.8776,125.9106,125.8611,125.8941,11132.0
2016-08-25 15:40:00,152.67,152.72,152.62,152.66,12951.0,125.8941,125.9354,125.8529,125.8859,12951.0
2016-08-25 15:45:00,152.65,152.67,152.62,152.64,17474.0,125.8776,125.8941,125.8529,125.8694,17474.0
2016-08-25 15:50:00,152.64,152.64,152.55,152.61,18737.0,125.8694,125.8694,125.7952,125.8447,18737.0
2016-08-25 15:55:00,152.61,152.7,152.51,152.7,44298.0,125.8447,125.9189,125.7622,125.9189,44298.0
2016-08-26 09:30:00,152.93,153.1,152.68,153.1,15258.0,126.1085,126.2487,125.9024,126.2487,15258.0
2016-08-26 09:35:00,153.19,153.19,152.95,153.13,7543.0,126.3229,126.3229,126.125,126.2735,7543.0
2016-08-26 09:40:00,153.07,153.08,152.85,152.85,7636.0,126.224,126.2322,126.0426,126.0426,7636.0
2016-08-26 09:45:00,152.81,152.91,152.79,152.79,4411.0,126.0096,126.092,125.9931,125.9931,4411.0
2016-08-26 09:50:00,152.79,152.87,152.72,152.77,3226.0,125.9931,126.0591,125.9354,125.9766,3226.0
2016-08-26 09:55:00,152.73,152.73,152.51,152.65,4550.0,125.9436,125.9436,125.7622,125.8776,4550.0
2016-08-26 10:00:00,152.58,152.93,152.2,152.84,9886.0,125.8199,126.1085,125.5066,126.0343,9886.0
2016-08-26 10:05:00,152.84,152.84,152.57,152.6,6003.0,126.0343,126.0343,125.8117,125.8364,6003.0
2016-08-26 10:10:00,152.65,152.7,152.54,152.56,9453.0,125.8776,125.9189,125.7869,125.8034,9453.0
2016-08-26 10:15:00,152.67,153.09,152.67,153.01,6049.0,125.8941,126.2405,125.8941,126.1745,6049.0
2016-08-26 10:20:00,152.93,152.93,152.74,152.78,5236.0,126.1085,126.1085,125.9519,125.9848,5236.0
2016-08-26 10:25:00,152.84,152.87,152.77,152.87,3493.0,126.0343,126.0591,125.9766,126.0591,3493.0
2016-08-26 10:30:00,152.9,152.91,152.65,152.65,16708.0,126.0838,126.092,125.8776,125.8776,16708.0
2016-08-26 10:35:00,152.65,152.83,152.65,152.83,3960.0,125.8776,126.0261,125.8776,126.0261,3960.0
2016-08-26 10:40:00,152.78,152.78,152.65,152.65,8706.0,125.9848,125.9848,125.8776,125.8776,8706.0
2016-08-26 10:45:00,152.66,152.79,152.62,152.71,10320.0,125.8859,125.9931,125.8529,125.9271,10320.0
2016-08-26 10:50:00,152.72,152.75,152.65,152.7,2678.0,125.9354,125.9601,125.8776,125.9189,2678.0
2016-08-26 10:55:00,152.71,152.8,152.68,152.68,5664.0,125.9271,126.0013,125.9024,125.9024,5664.0
2016-08-26 11:00:00,152.66,152.67,152.55,152.56,8084.0,125.8859,125.8941,125.7952,125.8034,8084.0
2016-08-26 11:05:00,152.57,152.67,152.56,152.61,11385.0,125.8117,125.8941,125.8034,125.8447,11385.0
2016-08-26 11:10:00,152.6,152.73,152.56,152.73,7668.0,125.8364,125.9436,125.8034,125.9436,7668.0
2016-08-26 11:15:00,152.74,152.76,152.65,152.67,10557.0,125.9519,125.9683,125.8776,125.8941,10557.0
2016-08-26 11:20:00,152.66,152.68,152.59,152.6,5381.0,125.8859,125.9024,125.8282,125.8364,5381.0
2016-08-26 11:25:00,152.64,152.68,152.61,152.64,3600.0,125.8694,125.9024,125.8447,125.8694,3600.0
2016-08-26 11:30:00,152.68,152.7,152.58,152.61,14695.0,125.9024,125.9189,125.8199,125.8447,14695.0
2016-08-26 11:35:00,152.58,152.58,152.21,152.22,10515.0,125.8199,125.8199,125.5148,125.5231,10515.0
2016-08-26 11:40:00,152.23,152.25,152.05,152.15,8402.0,125.5313,125.5478,125.3829,125.4653,8402.0
2016-08-26 11:45:00,152.15,152.24,152.13,152.23,4475.0,125.4653,125.5395,125.4488,125.5313,4475.0
2016-08-26 11:50:00,152.18,152.22,151.86,152.01,7200.0,125.4901,125.5231,125.2262,125.3499,7200.0
2016-08-26 11:55:00,152.04,152.04,151.9,151.91,5681.0,125.3746,125.3746,125.2592,125.2674,5681.0
2016-08-26 12:00:00,151.95,151.96,151.75,151.92,9400.0,125.3004,125.3087,125.1355,125.2757,9400.0
2016-08-26 12:05:00,151.88,151.94,151.58,151.62,8352.0,125.2427,125.2922,124.9953,125.0283,8352.0
2016-08-26 12:10:00,151.62,151.71,151.41,151.63,7910.0,125.0283,125.1025,124.8551,125.0365,7910.0
2016-08-26 12:15:00,151.66,151.66,151.44,151.5,7363.0,125.0613,125.0613,124.8799,124.9293,7363.0
2016-08-26 12:20:00,151.51,151.67,151.51,151.62,1100.0,124.9376,125.0695,124.9376,125.0283,1100.0
2016-08-26 12:25:00,151.62,151.74,151.62,151.72,4237.0,125.0283,125.1272,125.0283,125.1107,4237.0
2016-08-26 12:30:00,151.7,151.71,151.53,151.71,5829.0,125.0943,125.1025,124.9541,125.1025,5829.0
2016-08-26 12:35:00,151.71,151.74,151.59,151.68,3550.0,125.1025,125.1272,125.0035,125.0778,3550.0
2016-08-26 12:40:00,151.69,151.87,151.62,151.8,6520.0,125.086,125.2344,125.0283,125.1767,6520.0
2016-08-26 12:45:00,151.84,151.96,151.84,151.96,6777.0,125.2097,125.3087,125.2097,125.3087,6777.0
2016-08-26 12:50:00,151.96,152.0,151.89,151.98,6472.0,125.3087,125.3416,125.2509,125.3251,6472.0
2016-08-26 12:55:00,152.0,152.07,151.93,152.07,3700.0,125.3416,125.3994,125.2839,125.3994,3700.0
2016-08-26 13:00:00,152.07,152.18,151.96,151.99,7276.0,125.3994,125.4901,125.3087,125.3334,7276.0
2016-08-26 13:05:00,151.99,152.06,151.92,152.0,6500.0,125.3334,125.3911,125.2757,125.3416,6500.0
2016-08-26 13:10:00,151.98,152.08,151.95,151.95,9173.0,125.3251,125.4076,125.3004,125.3004,9173.0
2016-08-26 13:15:00,151.87,151.94,151.82,151.85,11532.0,125.2344,125.2922,125.1932,125.2179,11532.0
2016-08-26 13:20:00,151.84,152.02,151.78,151.98,15486.0,125.2097,125.3581,125.1602,125.3251,15486.0
2016-08-26 13:25:00,151.97,152.07,151.97,152.01,7561.0,125.3169,125.3994,125.3169,125.3499,7561.0
2016-08-26 13:30:00,152.0,152.03,151.93,151.94,11589.0,125.3416,125.3664,125.2839,125.2922,11589.0
2016-08-26 13:35:00,151.94,152.01,151.91,151.93,12900.0,125.2922,125.3499,125.2674,125.2839,12900.0
2016-08-26 13:40:00,151.93,151.95,151.57,151.57,13888.0,125.2839,125.3004,124.9871,124.9871,13888.0
2016-08-26 13:45:00,151.57,151.6,151.49,151.56,11788.0,124.9871,125.0118,124.9211,124.9788,11788.0
2016-08-26 13:50:00,151.58,151.7,151.55,151.55,17490.0,124.9953,125.0943,124.9706,124.9706,17490.0
2016-08-26 13:55:00,151.58,151.61,151.49,151.6,10614.0,124.9953,125.02,124.9211,125.0118,10614.0
2016-08-26 14:00:00,151.61,151.61,151.49,151.51,4968.0,125.02,125.02,124.9211,124.9376,4968.0
2016-08-26 14:05:00,151.52,151.72,151.51,151.71,10821.0,124.9458,125.1107,124.9376,125.1025,10821.0
2016-08-26 14:10:00,151.75,151.75,151.56,151.59,5669.0,125.1355,125.1355,124.9788,125.0035,5669.0
2016-08-26 14:15:00,151.59,151.59,151.34,151.34,9661.0,125.0035,125.0035,124.7974,124.7974,9661.0
2016-08-26 14:20:00,151.32,151.34,151.22,151.26,14928.0,124.7809,124.7974,124.6984,124.7314,14928.0
2016-08-26 14:25:00,151.28,151.45,151.26,151.34,6208.0,124.7479,124.8881,124.7314,124.7974,6208.0
2016-08-26 14:30:00,151.39,151.4,151.11,151.17,19173.0,124.8386,124.8469,124.6077,124.6572,19173.0
2016-08-26 14:35:00,151.17,151.21,151.01,151.16,25577.0,124.6572,124.6902,124.5253,124.649,25577.0
2016-08-26 14:40:00,151.18,151.23,151.01,151.14,27739.0,124.6655,124.7067,124.5253,124.6325,27739.0
2016-08-26 14:45:00,151.12,151.13,150.96,151.06,26862.0,124.616,124.6242,124.484,124.5665,26862.0
2016-08-26 14:50:00,151.07,151.11,151.03,151.07,9037.0,124.5747,124.6077,124.5418,124.5747,9037.0
2016-08-26 14:55:00,151.08,151.16,151.07,151.13,13186.0,124.583,124.649,124.5747,124.6242,13186.0
2016-08-26 15:00:00,151.11,151.21,151.03,151.05,15470.0,124.6077,124.6902,124.5418,124.5583,15470.0
2016-08-26 15:05:00,151.08,151.19,151.04,151.15,21225.0,124.583,124.6737,124.55,124.6407,21225.0
2016-08-26 15:10:00,151.17,151.39,151.16,151.37,21019.0,124.6572,124.8386,124.649,124.8221,21019.0
2016-08-26 15:15:00,151.37,151.41,151.28,151.28,9677.0,124.8221,124.8551,124.7479,124.7479,9677.0
2016-08-26 15:20:00,151.29,151.31,151.1,151.26,18118.0,124.7562,124.7727,124.5995,124.7314,18118.0
2016-08-26 15:25:00,151.33,151.49,151.3,151.46,12888.0,124.7891,124.9211,124.7644,124.8963,12888.0
2016-08-26 15:30:00,151.45,151.69,151.45,151.68,12650.0,124.8881,125.086,124.8881,125.0778,12650.0
2016-08-26 15:35:00,151.71,151.71,151.53,151.59,16841.0,125.1025,125.1025,124.9541,125.0035,16841.0
2016-08-26 15:40:00,151.61,151.76,151.6,151.62,18787.0,125.02,125.1437,125.0118,125.0283,18787.0
2016-08-26 15:45:00,151.61,151.68,151.52,151.61,21362.0,125.02,125.0778,124.9458,125.02,21362.0
2016-08-26 15:50:00,151.6,151.75,151.56,151.56,30592.0,125.0118,125.1355,124.9788,124.9788,30592.0
2016-08-26 15:55:00,151.55,151.63,151.47,151.6,55602.0,124.9706,125.0365,124.9046,125.0118,55602.0
2016-08-29 09:30:00,151.48,152.1,151.39,152.0,26097.0,124.9128,125.4241,124.8386,125.3416,26097.0
2016-08-29 09:35:00,152.1,152.57,152.1,152.53,8093.0,125.4241,125.8117,125.4241,125.7787,8093.0
2016-08-29 09:40:00,152.43,152.62,152.43,152.45,6458.0,125.6962,125.8529,125.6962,125.7127,6458.0
2016-08-29 09:45:00,152.57,152.71,152.51,152.51,5267.0,125.8117,125.9271,125.7622,125.7622,5267.0
2016-08-29 09:50:00,152.55,152.55,152.31,152.38,11580.0,125.7952,125.7952,125.5973,125.655,11580.0
2016-08-29 09:55:00,152.44,152.55,152.31,152.4,5550.0,125.7045,125.7952,125.5973,125.6715,5550.0
2016-08-29 10:00:00,152.41,152.53,152.39,152.47,7500.0,125.6797,125.7787,125.6632,125.7292,7500.0
2016-08-29 10:05:00,152.48,152.57,152.41,152.42,3905.0,125.7375,125.8117,125.6797,125.688,3905.0
2016-08-29 10:10:00,152.49,152.5,152.22,152.24,3105.0,125.7457,125.7539,125.5231,125.5395,3105.0
2016-08-29 10:15:00,152.25,152.31,152.15,152.19,5710.0,125.5478,125.5973,125.4653,125.4983,5710.0
2016-08-29 10:20:00,152.16,152.25,152.04,152.19,5200.0,125.4736,125.5478,125.3746,125.4983,5200.0
2016-08-29 10:25:00,152.2,152.35,152.18,152.34,24906.0,125.5066,125.6303,125.4901,125.622,24906.0
2016-08-29 10:30:00,152.38,152.51,152.3,152.31,9704.0,125.655,125.7622,125.589,125.5973,9704.0
2016-08-29 10:35:00,152.36,152.42,152.34,152.38,4500.0,125.6385,125.688,125.622,125.655,4500.0
2016-08-29 10:40:00,152.38,152.46,152.22,152.27,4705.0,125.655,125.721,125.5231,125.5643,4705.0
2016-08-29 10:45:00,152.27,152.3,152.08,152.28,19929.0,125.5643,125.589,125.4076,125.5725,19929.0
2016-08-29 10:50:00,152.29,152.4,152.11,152.18,6539.0,125.5808,125.6715,125.4323,125.4901,6539.0
2016-08-29 10:55:00,152.15,152.37,152.15,152.17,5448.0,125.4653,125.6467,125.4653,125.4818,5448.0
2016-08-29 11:00:00,152.14,152.3,152.14,152.29,5106.0,125.4571,125.589,125.4571,125.5808,5106.0
2016-08-29 11:05:00,152.33,152.48,152.33,152.4,8262.0,125.6138,125.7375,125.6138,125.6715,8262.0
2016-08-29 11:10:00,152.4,152.55,152.38,152.45,7356.0,125.6715,125.7952,125.655,125.7127,7356.0
2016-08-29 11:15:00,152.46,152.59,152.37,152.37,10296.0,125.721,125.8282,125.6467,125.6467,10296.0
2016-08-29 11:20:00,152.31,152.45,152.31,152.36,7952.0,125.5973,125.7127,125.5973,125.6385,7952.0
2016-08-29 11:25:00,152.34,152.47,152.3,152.47,6031.0,125.622,125.7292,125.589,125.7292,6031.0
2016-08-29 11:30:00,152.49,152.52,152.36,152.45,7549.0,125.7457,125.7704,125.6385,125.7127,7549.0
2016-08-29 11:35:00,152.46,152.57,152.45,152.49,8727.0,125.721,125.8117,125.7127,125.7457,8727.0
2016-08-29 11:40:00,152.48,152.6,152.42,152.6,8729.0,125.7375,125.8364,125.688,125.8364,8729.0
2016-08-29 11:45:00,152.6,152.64,152.54,152.64,8449.0,125.8364,125.8694,125.7869,125.8694,8449.0
2016-08-29 11:50:00,152.64,152.64,152.49,152.51,5700.0,125.8694,125.8694,125.7457,125.7622,5700.0
2016-08-29 11:55:00,152.46,152.53,152.39,152.43,7634.0,125.721,125.7787,125.6632,125.6962,7634.0
2016-08-29 12:00:00,152.43,152.53,152.43,152.53,8903.0,125.6962,125.7787,125.6962,125.7787,8903.0
2016-08-29 12:05:00,152.53,152.66,152.5,152.65,5838.0,125.7787,125.8859,125.7539,125.8776,5838.0
2016-08-29 12:10:00,152.67,152.74,152.61,152.65,9096.0,125.8941,125.9519,125.8447,125.8776,9096.0
2016-08-29 12:15:00,152.68,152.69,152.56,152.64,7200.0,125.9024,125.9106,125.8034,125.8694,7200.0
2016-08-29 12:20:00,152.64,152.67,152.48,152.51,6702.0,125.8694,125.8941,125.7375,125.7622,6702.0
2016-08-29 12:25:00,152.54,152.59,152.5,152.5,3995.0,125.7869,125.8282,125.7539,125.7539,3995.0
2016-08-29 12:30:00,152.51,152.66,152.51,152.58,5813.0,125.7622,125.8859,125.7622,125.8199,5813.0
2016-08-29 12:35:00,152.57,152.64,152.55,152.6,4708.0,125.8117,125.8694,125.7952,125.8364,4708.0
2016-08-29 12:40:00,152.58,152.62,152.53,152.57,5374.0,125.8199,125.8529,125.7787,125.8117,5374.0
2016-08-29 12:45:00,152.58,152.79,152.58,152.74,6150.0,125.8199,125.9931,125.8199,125.9519,6150.0
2016-08-29 12:50:00,152.75,152.81,152.73,152.81,1658.0,125.9601,126.0096,125.9436,126.0096,1658.0
2016-08-29 12:55:00,152.79,152.79,152.62,152.62,7185.0,125.9931,125.9931,125.8529,125.8529,7185.0
2016-08-29 13:00:00,152.66,152.69,152.58,152.61,5670.0,125.8859,125.9106,125.8199,125.8447,5670.0
2016-08-29 13:05:00,152.56,152.62,152.49,152.62,8944.0,125.8034,125.8529,125.7457,125.8529,8944.0
2016-08-29 13:10:00,152.62,152.66,152.56,152.66,4740.0,125.8529,125.8859,125.8034,125.8859,4740.0
2016-08-29 13:15:00,152.7,152.78,152.7,152.73,4527.0,125.9189,125.9848,125.9189,125.9436,4527.0
2016-08-29 13:20:00,152.71,152.81,152.71,152.79,5950.0,125.9271,126.0096,125.9271,125.9931,5950.0
2016-08-29 13:25:00,152.78,152.81,152.72,152.79,7379.0,125.9848,126.0096,125.9354,125.9931,7379.0
2016-08-29 13:30:00,152.81,152.84,152.78,152.78,6389.0,126.0096,126.0343,125.9848,125.9848,6389.0
2016-08-29 13:35:00,152.82,152.84,152.73,152.74,2747.0,126.0178,126.0343,125.9436,125.9519,2747.0
2016-08-29 13:40:00,152.76,152.85,152.76,152.84,5887.0,125.9683,126.0426,125.9683,126.0343,5887.0
2016-08-29 13:45:00,152.85,152.86,152.79,152.79,5065.0,126.0426,126.0508,125.9931,125.9931,5065.0
2016-08-29 13:50:00,152.77,152.83,152.74,152.79,6662.0,125.9766,126.0261,125.9519,125.9931,6662.0
2016-08-29 13:55:00,152.78,152.83,152.74,152.78,5011.0,125.9848,126.0261,125.9519,125.9848,5011.0
2016-08-29 14:00:00,152.79,152.84,152.68,152.68,5505.0,125.9931,126.0343,125.9024,125.9024,5505.0
2016-08-29 14:05:00,152.68,152.74,152.61,152.7,10279.0,125.9024,125.9519,125.8447,125.9189,10279.0
2016-08-29 14:10:00,152.7,152.73,152.66,152.7,5797.0,125.9189,125.9436,125.8859,125.9189,5797.0
2016-08-29 14:15:00,152.7,152.73,152.67,152.68,3238.0,125.9189,125.9436,125.8941,125.9024,3238.0
2016-08-29 14:20:00,152.68,152.72,152.62,152.71,4963.0,125.9024,125.9354,125.8529,125.9271,4963.0
2016-08-29 14:25:00,152.7,152.7,152.52,152.53,4353.0,125.9189,125.9189,125.7704,125.7787,4353.0
2016-08-29 14:30:00,152.56,152.56,152.49,152.5,8596.0,125.8034,125.8034,125.7457,125.7539,8596.0
2016-08-29 14:35:00,152.53,152.57,152.49,152.57,8818.0,125.7787,125.8117,125.7457,125.8117,8818.0
2016-08-29 14:40:00,152.54,152.64,152.49,152.64,7212.0,125.7869,125.8694,125.7457,125.8694,7212.0
2016-08-29 14:45:00,152.66,152.66,152.6,152.62,5063.0,125.8859,125.8859,125.8364,125.8529,5063.0
2016-08-29 14:50:00,152.62,152.73,152.61,152.7,5454.0,125.8529,125.9436,125.8447,125.9189,5454.0
2016-08-29 14:55:00,152.68,152.68,152.59,152.63,4088.0,125.9024,125.9024,125.8282,125.8611,4088.0
2016-08-29 15:00:00,152.66,152.7,152.62,152.66,3887.0,125.8859,125.9189,125.8529,125.8859,3887.0
2016-08-29 15:05:00,152.67,152.76,152.67,152.71,4905.0,125.8941,125.9683,125.8941,125.9271,4905.0
2016-08-29 15:10:00,152.69,152.72,152.65,152.69,6350.0,125.9106,125.9354,125.8776,125.9106,6350.0
2016-08-29 15:15:00,152.67,152.81,152.64,152.77,14173.0,125.8941,126.0096,125.8694,125.9766,14173.0
2016-08-29 15:20:00,152.77,152.85,152.75,152.75,14335.0,125.9766,126.0426,125.9601,125.9601,14335.0
2016-08-29 15:25:00,152.74,152.85,152.71,152.81,9913.0,125.9519,126.0426,125.9271,126.0096,9913.0
2016-08-29 15:30:00,152.81,152.85,152.78,152.81,13993.0,126.0096,126.0426,125.9848,126.0096,13993.0
2016-08-29 15:35:00,152.83,152.87,152.79,152.87,19788.0,126.0261,126.0591,125.9931,126.0591,19788.0
2016-08-29 15:40:00,152.89,152.9,152.72,152.77,22426.0,126.0755,126.0838,125.9354,125.9766,22426.0
2016-08-29 15:45:00,152.77,152.9,152.75,152.8,19387.0,125.9766,126.0838,125.9601,126.0013,19387.0
2016-08-29 15:50:00,152.79,152.85,152.77,152.85,22915.0,125.9931,126.0426,125.9766,126.0426,22915.0
2016-08-29 15:55:00,152.85,152.88,152.78,152.86,36060.0,126.0426,126.0673,125.9848,126.0508,36060.0
2016-08-30 09:30:00,152.69,153.0,152.66,152.89,15077.0,125.9106,126.1663,125.8859,126.0755,15077.0
2016-08-30 09:35:00,152.83,152.83,152.7,152.72,3967.0,126.0261,126.0261,125.9189,125.9354,3967.0
2016-08-30 09:40:00,152.76,152.85,152.56,152.73,9696.0,125.9683,126.0426,125.8034,125.9436,9696.0
2016-08-30 09:45:00,152.69,152.81,152.62,152.74,11981.0,125.9106,126.0096,125.8529,125.9519,11981.0
2016-08-30 09:50:00,152.72,152.72,152.34,152.38,16744.0,125.9354,125.9354,125.622,125.655,16744.0
2016-08-30 09:55:00,152.38,152.45,152.3,152.44,13874.0,125.655,125.7127,125.589,125.7045,13874.0
2016-08-30 10:00:00,152.46,152.55,152.37,152.52,6100.0,125.721,125.7952,125.6467,125.7704,6100.0
2016-08-30 10:05:00,152.51,152.55,152.29,152.39,8386.0,125.7622,125.7952,125.5808,125.6632,8386.0
2016-08-30 10:10:00,152.41,152.48,152.31,152.31,7350.0,125.6797,125.7375,125.5973,125.5973,7350.0
2016-08-30 10:15:00,152.36,152.41,152.29,152.29,6225.0,125.6385,125.6797,125.5808,125.5808,6225.0
2016-08-30 10:20:00,152.25,152.34,152.21,152.3,3483.0,125.5478,125.622,125.5148,125.589,3483.0
2016-08-30 10:25:00,152.29,152.32,152.23,152.31,4174.0,125.5808,125.6055,125.5313,125.5973,4174.0
2016-08-30 10:30:00,152.32,152.41,152.18,152.19,6850.0,125.6055,125.6797,125.4901,125.4983,6850.0
2016-08-30 10:35:00,152.17,152.29,152.17,152.2,5105.0,125.4818,125.5808,125.4818,125.5066,5105.0
2016-08-30 10:40:00,152.2,152.27,152.14,152.23,8467.0,125.5066,125.5643,125.4571,125.5313,8467.0
2016-08-30 10:45:00,152.22,152.22,152.04,152.11,18089.0,125.5231,125.5231,125.3746,125.4323,18089.0
2016-08-30 10:50:00,152.11,152.2,152.1,152.15,6894.0,125.4323,125.5066,125.4241,125.4653,6894.0
2016-08-30 10:55:00,152.12,152.16,152.03,152.16,3900.0,125.4406,125.4736,125.3664,125.4736,3900.0
2016-08-30 11:00:00,152.1,152.14,152.04,152.14,7470.0,125.4241,125.4571,125.3746,125.4571,7470.0
2016-08-30 11:05:00,152.15,152.23,152.07,152.13,5800.0,125.4653,125.5313,125.3994,125.4488,5800.0
2016-08-30 11:10:00,152.09,152.18,151.89,151.89,11402.0,125.4159,125.4901,125.2509,125.2509,11402.0
2016-08-30 11:15:00,151.92,152.17,151.9,152.17,6098.0,125.2757,125.4818,125.2592,125.4818,6098.0
2016-08-30 11:20:00,152.14,152.2,152.01,152.01,4776.0,125.4571,125.5066,125.3499,125.3499,4776.0
2016-08-30 11:25:00,152.01,152.11,152.0,152.11,3265.0,125.3499,125.4323,125.3416,125.4323,3265.0
2016-08-30 11:30:00,152.17,152.2,152.06,152.13,5039.0,125.4818,125.5066,125.3911,125.4488,5039.0
2016-08-30 11:35:00,152.15,152.26,152.13,152.23,5873.0,125.4653,125.556,125.4488,125.5313,5873.0
2016-08-30 11:40:00,152.26,152.26,152.14,152.2,2635.0,125.556,125.556,125.4571,125.5066,2635.0
2016-08-30 11:45:00,152.23,152.29,152.18,152.27,3836.0,125.5313,125.5808,125.4901,125.5643,3836.0
2016-08-30 11:50:00,152.27,152.4,152.26,152.39,5594.0,125.5643,125.6715,125.556,125.6632,5594.0
2016-08-30 11:55:00,152.38,152.44,152.38,152.42,4018.0,125.655,125.7045,125.655,125.688,4018.0
2016-08-30 12:00:00,152.43,152.53,152.39,152.53,2491.0,125.6962,125.7787,125.6632,125.7787,2491.0
2016-08-30 12:05:00,152.54,152.61,152.54,152.56,7356.0,125.7869,125.8447,125.7869,125.8034,7356.0
2016-08-30 12:10:00,152.53,152.56,152.41,152.43,4255.0,125.7787,125.8034,125.6797,125.6962,4255.0
2016-08-30 12:15:00,152.45,152.53,152.45,152.53,1742.0,125.7127,125.7787,125.7127,125.7787,1742.0
2016-08-30 12:20:00,152.52,152.55,152.45,152.48,2900.0,125.7704,125.7952,125.7127,125.7375,2900.0
2016-08-30 12:25:00,152.47,152.47,152.36,152.36,2987.0,125.7292,125.7292,125.6385,125.6385,2987.0
2016-08-30 12:30:00,152.4,152.5,152.39,152.46,4115.0,125.6715,125.7539,125.6632,125.721,4115.0
2016-08-30 12:35:00,152.43,152.52,152.42,152.52,2795.0,125.6962,125.7704,125.688,125.7704,2795.0
2016-08-30 12:40:00,152.49,152.57,152.4,152.4,3103.0,125.7457,125.8117,125.6715,125.6715,3103.0
2016-08-30 12:45:00,152.41,152.46,152.31,152.43,3558.0,125.6797,125.721,125.5973,125.6962,3558.0
2016-08-30 12:50:00,152.39,152.39,152.31,152.31,1400.0,125.6632,125.6632,125.5973,125.5973,1400.0
2016-08-30 12:55:00,152.32,152.43,152.31,152.4,4415.0,125.6055,125.6962,125.5973,125.6715,4415.0
2016-08-30 13:00:00,152.38,152.44,152.35,152.39,2313.0,125.655,125.7045,125.6303,125.6632,2313.0
2016-08-30 13:05:00,152.36,152.41,152.35,152.36,2600.0,125.6385,125.6797,125.6303,125.6385,2600.0
2016-08-30 13:10:00,152.37,152.45,152.35,152.38,2170.0,125.6467,125.7127,125.6303,125.655,2170.0
2016-08-30 13:15:00,152.38,152.38,152.3,152.3,2000.0,125.655,125.655,125.589,125.589,2000.0
2016-08-30 13:20:00,152.26,152.28,152.2,152.27,2800.0,125.556,125.5725,125.5066,125.5643,2800.0
2016-08-30 13:25:00,152.28,152.29,152.2,152.22,6667.0,125.5725,125.5808,125.5066,125.5231,6667.0
2016-08-30 13:30:00,152.26,152.48,152.26,152.45,11061.0,125.556,125.7375,125.556,125.7127,11061.0
2016-08-30 13:35:00,152.47,152.52,152.44,152.48,7952.0,125.7292,125.7704,125.7045,125.7375,7952.0
2016-08-30 13:40:00,152.51,152.53,152.5,152.51,2400.0,125.7622,125.7787,125.7539,125.7622,2400.0
2016-08-30 13:45:00,152.51,152.53,152.43,152.44,5649.0,125.7622,125.7787,125.6962,125.7045,5649.0
2016-08-30 13:50:00,152.47,152.47,152.37,152.4,1911.0,125.7292,125.7292,125.6467,125.6715,1911.0
2016-08-30 13:55:00,152.41,152.5,152.41,152.5,2678.0,125.6797,125.7539,125.6797,125.7539,2678.0
2016-08-30 14:00:00,152.46,152.46,152.22,152.3,4974.0,125.721,125.721,125.5231,125.589,4974.0
2016-08-30 14:05:00,152.28,152.29,152.18,152.19,2461.0,125.5725,125.5808,125.4901,125.4983,2461.0
2016-08-30 14:10:00,152.17,152.26,152.16,152.26,2100.0,125.4818,125.556,125.4736,125.556,2100.0
2016-08-30 14:15:00,152.28,152.29,152.13,152.13,12991.0,125.5725,125.5808,125.4488,125.4488,12991.0
2016-08-30 14:20:00,152.15,152.3,152.15,152.3,6825.0,125.4653,125.589,125.4653,125.589,6825.0
2016-08-30 14:25:00,152.27,152.31,152.26,152.3,1725.0,125.5643,125.5973,125.556,125.589,1725.0
2016-08-30 14:30:00,152.3,152.36,152.29,152.33,8006.0,125.589,125.6385,125.5808,125.6138,8006.0
2016-08-30 14:35:00,152.32,152.4,152.24,152.35,6040.0,125.6055,125.6715,125.5395,125.6303,6040.0
2016-08-30 14:40:00,152.36,152.4,152.33,152.37,3996.0,125.6385,125.6715,125.6138,125.6467,3996.0
2016-08-30 14:45:00,152.38,152.4,152.29,152.31,2229.0,125.655,125.6715,125.5808,125.5973,2229.0
2016-08-30 14:50:00,152.35,152.38,152.34,152.37,3490.0,125.6303,125.655,125.622,125.6467,3490.0
2016-08-30 14:55:00,152.4,152.49,152.4,152.44,3206.0,125.6715,125.7457,125.6715,125.7045,3206.0
2016-08-30 15:00:00,152.44,152.45,152.37,152.4,4260.0,125.7045,125.7127,125.6467,125.6715,4260.0
2016-08-30 15:05:00,152.4,152.47,152.36,152.44,7384.0,125.6715,125.7292,125.6385,125.7045,7384.0
2016-08-30 15:10:00,152.42,152.47,152.37,152.47,2000.0,125.688,125.7292,125.6467,125.7292,2000.0
2016-08-30 15:15:00,152.43,152.5,152.41,152.5,3365.0,125.6962,125.7539,125.6797,125.7539,3365.0
2016-08-30 15:20:00,152.5,152.5,152.42,152.48,3766.0,125.7539,125.7539,125.688,125.7375,3766.0
2016-08-30 15:25:00,152.47,152.53,152.45,152.47,5031.0,125.7292,125.7787,125.7127,125.7292,5031.0
2016-08-30 15:30:00,152.48,152.53,152.4,152.49,12819.0,125.7375,125.7787,125.6715,125.7457,12819.0
2016-08-30 15:35:00,152.52,152.61,152.44,152.55,9194.0,125.7704,125.8447,125.7045,125.7952,9194.0
2016-08-30 15:40:00,152.53,152.55,152.5,152.52,10227.0,125.7787,125.7952,125.7539,125.7704,10227.0
2016-08-30 15:45:00,152.52,152.59,152.49,152.5,8345.0,125.7704,125.8282,125.7457,125.7539,8345.0
2016-08-30 15:50:00,152.52,152.55,152.44,152.5,9328.0,125.7704,125.7952,125.7045,125.7539,9328.0
2016-08-30 15:55:00,152.51,152.62,152.43,152.61,37211.0,125.7622,125.8529,125.6962,125.8447,37211.0
2016-08-31 09:30:00,152.56,152.62,152.43,152.52,15589.0,125.8034,125.8529,125.6962,125.7704,15589.0
2016-08-31 09:35:00,152.53,152.7,152.11,152.25,19299.0,125.7787,125.9189,125.4323,125.5478,19299.0
2016-08-31 09:40:00,152.18,152.42,152.14,152.32,6502.0,125.4901,125.688,125.4571,125.6055,6502.0
2016-08-31 09:45:00,152.33,152.5,152.24,152.38,5788.0,125.6138,125.7539,125.5395,125.655,5788.0
2016-08-31 09:50:00,152.37,152.43,152.3,152.33,6300.0,125.6467,125.6962,125.589,125.6138,6300.0
2016-08-31 09:55:00,152.32,152.55,152.24,152.24,15655.0,125.6055,125.7952,125.5395,125.5395,15655.0
2016-08-31 10:00:00,152.21,152.49,152.19,152.34,3624.0,125.5148,125.7457,125.4983,125.622,3624.0
2016-08-31 10:05:00,152.33,152.33,152.14,152.24,9165.0,125.6138,125.6138,125.4571,125.5395,9165.0
2016-08-31 10:10:00,152.24,152.25,151.97,151.97,16054.0,125.5395,125.5478,125.3169,125.3169,16054.0
2016-08-31 10:15:00,151.97,152.12,151.91,152.12,3821.0,125.3169,125.4406,125.2674,125.4406,3821.0
2016-08-31 10:20:00,152.13,152.22,152.12,152.22,5755.0,125.4488,125.5231,125.4406,125.5231,5755.0
2016-08-31 10:25:00,152.24,152.35,152.23,152.28,8101.0,125.5395,125.6303,125.5313,125.5725,8101.0
2016-08-31 10:30:00,152.22,152.22,152.01,152.01,5907.0,125.5231,125.5231,125.3499,125.3499,5907.0
2016-08-31 10:35:00,152.02,152.02,151.85,151.98,4400.0,125.3581,125.3581,125.2179,125.3251,4400.0
2016-08-31 10:40:00,151.94,151.98,151.84,151.92,3200.0,125.2922,125.3251,125.2097,125.2757,3200.0
2016-08-31 10:45:00,151.92,151.96,151.78,151.78,4500.0,125.2757,125.3087,125.1602,125.1602,4500.0
2016-08-31 10:50:00,151.84,151.92,151.83,151.89,8491.0,125.2097,125.2757,125.2015,125.2509,8491.0
2016-08-31 10:55:00,151.87,152.07,151.87,152.04,7661.0,125.2344,125.3994,125.2344,125.3746,7661.0
2016-08-31 11:00:00,152.04,152.09,151.97,152.05,4405.0,125.3746,125.4159,125.3169,125.3829,4405.0
2016-08-31 11:05:00,152.08,152.08,151.88,151.96,6377.0,125.4076,125.4076,125.2427,125.3087,6377.0
2016-08-31 11:10:00,151.94,151.99,151.91,151.95,6835.0,125.2922,125.3334,125.2674,125.3004,6835.0
2016-08-31 11:15:00,151.96,152.03,151.93,151.95,7294.0,125.3087,125.3664,125.2839,125.3004,7294.0
2016-08-31 11:20:00,151.93,152.02,151.89,152.02,5840.0,125.2839,125.3581,125.2509,125.3581,5840.0
2016-08-31 11:25:00,152.03,152.13,151.99,152.12,7740.0,125.3664,125.4488,125.3334,125.4406,7740.0
2016-08-31 11:30:00,152.09,152.09,151.87,151.89,4952.0,125.4159,125.4159,125.2344,125.2509,4952.0
2016-08-31 11:35:00,151.84,151.91,151.81,151.87,5833.0,125.2097,125.2674,125.185,125.2344,5833.0
2016-08-31 11:40:00,151.86,152.05,151.84,152.05,4977.0,125.2262,125.3829,125.2097,125.3829,4977.0
2016-08-31 11:45:00,152.05,152.11,152.0,152.09,4408.0,125.3829,125.4323,125.3416,125.4159,4408.0
2016-08-31 11:50:00,152.06,152.11,152.04,152.1,4712.0,125.3911,125.4323,125.3746,125.4241,4712.0
2016-08-31 11:55:00,152.1,152.13,152.05,152.08,2742.0,125.4241,125.4488,125.3829,125.4076,2742.0
2016-08-31 12:00:00,152.08,152.09,151.84,151.92,4333.0,125.4076,125.4159,125.2097,125.2757,4333.0
2016-08-31 12:05:00,151.84,151.93,151.81,151.93,5635.0,125.2097,125.2839,125.185,125.2839,5635.0
2016-08-31 12:10:00,151.93,151.93,151.79,151.87,3500.0,125.2839,125.2839,125.1685,125.2344,3500.0
2016-08-31 12:15:00,151.82,151.85,151.68,151.76,10159.0,125.1932,125.2179,125.0778,125.1437,10159.0
2016-08-31 12:20:00,151.71,151.81,151.66,151.74,2429.0,125.1025,125.185,125.0613,125.1272,2429.0
2016-08-31 12:25:00,151.78,151.91,151.78,151.91,4301.0,125.1602,125.2674,125.1602,125.2674,4301.0
2016-08-31 12:30:00,151.9,151.9,151.75,151.85,4166.0,125.2592,125.2592,125.1355,125.2179,4166.0
2016-08-31 12:35:00,151.85,151.94,151.83,151.83,2900.0,125.2179,125.2922,125.2015,125.2015,2900.0
2016-08-31 12:40:00,151.81,151.89,151.81,151.83,5753.0,125.185,125.2509,125.185,125.2015,5753.0
2016-08-31 12:45:00,151.81,151.94,151.8,151.94,3550.0,125.185,125.2922,125.1767,125.2922,3550.0
2016-08-31 12:50:00,151.96,151.97,151.78,151.82,6159.0,125.3087,125.3169,125.1602,125.1932,6159.0
2016-08-31 12:55:00,151.82,151.86,151.75,151.75,3301.0,125.1932,125.2262,125.1355,125.1355,3301.0
2016-08-31 13:00:00,151.79,151.79,151.65,151.69,4673.0,125.1685,125.1685,125.053,125.086,4673.0
2016-08-31 13:05:00,151.69,151.71,151.61,151.67,6608.0,125.086,125.1025,125.02,125.0695,6608.0
2016-08-31 13:10:00,151.65,151.76,151.64,151.73,6659.0,125.053,125.1437,125.0448,125.119,6659.0
2016-08-31 13:15:00,151.76,151.76,151.67,151.71,3331.0,125.1437,125.1437,125.0695,125.1025,3331.0
2016-08-31 13:20:00,151.71,151.9,151.71,151.87,3577.0,125.1025,125.2592,125.1025,125.2344,3577.0
2016-08-31 13:25:00,151.9,151.91,151.84,151.88,7669.0,125.2592,125.2674,125.2097,125.2427,7669.0
2016-08-31 13:30:00,151.89,151.91,151.78,151.86,7700.0,125.2509,125.2674,125.1602,125.2262,7700.0
2016-08-31 13:35:00,151.86,151.94,151.82,151.87,4677.0,125.2262,125.2922,125.1932,125.2344,4677.0
2016-08-31 13:40:00,151.89,151.98,151.87,151.97,6398.0,125.2509,125.3251,125.2344,125.3169,6398.0
2016-08-31 13:45:00,151.97,151.98,151.87,151.87,5737.0,125.3169,125.3251,125.2344,125.2344,5737.0
2016-08-31 13:50:00,151.87,151.94,151.81,151.82,12067.0,125.2344,125.2922,125.185,125.1932,12067.0
2016-08-31 13:55:00,151.83,151.84,151.76,151.81,3784.0,125.2015,125.2097,125.1437,125.185,3784.0
2016-08-31 14:00:00,151.76,151.79,151.73,151.76,4201.0,125.1437,125.1685,125.119,125.1437,4201.0
2016-08-31 14:05:00,151.8,152.0,151.8,151.98,11320.0,125.1767,125.3416,125.1767,125.3251,11320.0
2016-08-31 14:10:00,151.98,151.99,151.91,151.94,7100.0,125.3251,125.3334,125.2674,125.2922,7100.0
2016-08-31 14:15:00,151.92,151.94,151.87,151.93,6086.0,125.2757,125.2922,125.2344,125.2839,6086.0
2016-08-31 14:20:00,151.93,152.05,151.92,152.05,7454.0,125.2839,125.3829,125.2757,125.3829,7454.0
2016-08-31 14:25:00,152.06,152.15,152.05,152.15,2960.0,125.3911,125.4653,125.3829,125.4653,2960.0
2016-08-31 14:30:00,152.13,152.13,152.01,152.03,4874.0,125.4488,125.4488,125.3499,125.3664,4874.0
2016-08-31 14:35:00,152.05,152.08,151.98,152.02,5629.0,125.3829,125.4076,125.3251,125.3581,5629.0
2016-08-31 14:40:00,152.0,152.06,151.97,152.02,3563.0,125.3416,125.3911,125.3169,125.3581,3563.0
2016-08-31 14:45:00,152.03,152.07,151.99,152.07,4759.0,125.3664,125.3994,125.3334,125.3994,4759.0
2016-08-31 14:50:00,152.06,152.08,152.0,152.08,3910.0,125.3911,125.4076,125.3416,125.4076,3910.0
2016-08-31 14:55:00,152.09,152.13,152.03,152.04,5166.0,125.4159,125.4488,125.3664,125.3746,5166.0
2016-08-31 15:00:00,152.03,152.15,152.02,152.15,4502.0,125.3664,125.4653,125.3581,125.4653,4502.0
2016-08-31 15:05:00,152.16,152.29,152.15,152.25,14987.0,125.4736,125.5808,125.4653,125.5478,14987.0
2016-08-31 15:10:00,152.24,152.24,152.11,152.23,18673.0,125.5395,125.5395,125.4323,125.5313,18673.0
2016-08-31 15:15:00,152.21,152.29,152.14,152.21,6578.0,125.5148,125.5808,125.4571,125.5148,6578.0
2016-08-31 15:20:00,152.2,152.37,152.19,152.34,10198.0,125.5066,125.6467,125.4983,125.622,10198.0
2016-08-31 15:25:00,152.3,152.47,152.3,152.37,9032.0,125.589,125.7292,125.589,125.6467,9032.0
2016-08-31 15:30:00,152.38,152.38,152.22,152.28,12141.0,125.655,125.655,125.5231,125.5725,12141.0
2016-08-31 15:35:00,152.28,152.36,152.25,152.28,14843.0,125.5725,125.6385,125.5478,125.5725,14843.0
2016-08-31 15:40:00,152.29,152.36,152.25,152.25,24452.0,125.5808,125.6385,125.5478,125.5478,24452.0
2016-08-31 15:45:00,152.28,152.33,152.12,152.15,46595.0,125.5725,125.6138,125.4406,125.4653,46595.0
2016-08-31 15:50:00,152.17,152.28,152.16,152.22,36112.0,125.4818,125.5725,125.4736,125.5231,36112.0
2016-08-31 15:55:00,152.22,152.39,152.21,152.25,46597.0,125.5231,125.6632,125.5148,125.5478,46597.0
2016-09-01 09:30:00,152.63,153.15,152.62,152.94,20704.0,125.8611,126.2899,125.8529,126.1168,20704.0
2016-09-01 09:35:00,153.03,153.14,152.93,153.14,3400.0,126.191,126.2817,126.1085,126.2817,3400.0
2016-09-01 09:40:00,152.97,153.06,152.81,152.88,3780.0,126.1415,126.2157,126.0096,126.0673,3780.0
2016-09-01 09:45:00,152.87,152.87,152.45,152.52,5284.0,126.0591,126.0591,125.7127,125.7704,5284.0
2016-09-01 09:50:00,152.45,152.46,152.29,152.32,2600.0,125.7127,125.721,125.5808,125.6055,2600.0
2016-09-01 09:55:00,152.38,152.53,152.3,152.49,10266.0,125.655,125.7787,125.589,125.7457,10266.0
2016-09-01 10:00:00,152.44,152.56,152.32,152.4,3400.0,125.7045,125.8034,125.6055,125.6715,3400.0
2016-09-01 10:05:00,152.46,152.53,152.25,152.44,7664.0,125.721,125.7787,125.5478,125.7045,7664.0
2016-09-01 10:10:00,152.47,152.54,152.25,152.41,4205.0,125.7292,125.7869,125.5478,125.6797,4205.0
2016-09-01 10:15:00,152.38,152.38,152.1,152.1,1552.0,125.655,125.655,125.4241,125.4241,1552.0
2016-09-01 10:20:00,152.09,152.1,151.93,152.1,4705.0,125.4159,125.4241,125.2839,125.4241,4705.0
2016-09-01 10:25:00,151.99,152.03,151.79,151.79,3710.0,125.3334,125.3664,125.1685,125.1685,3710.0
2016-09-01 10:30:00,151.8,151.82,151.58,151.74,5095.0,125.1767,125.1932,124.9953,125.1272,5095.0
2016-09-01 10:35:00,151.76,151.86,151.68,151.69,6520.0,125.1437,125.2262,125.0778,125.086,6520.0
2016-09-01 10:40:00,151.69,151.84,151.62,151.84,4794.0,125.086,125.2097,125.0283,125.2097,4794.0
2016-09-01 10:45:00,151.84,151.88,151.77,151.88,5413.0,125.2097,125.2427,125.152,125.2427,5413.0
2016-09-01 10:50:00,151.77,151.89,151.76,151.78,3651.0,125.152,125.2509,125.1437,125.1602,3651.0
2016-09-01 10:55:00,151.78,151.85,151.74,151.76,3586.0,125.1602,125.2179,125.1272,125.1437,3586.0
2016-09-01 11:00:00,151.78,151.82,151.62,151.78,7558.0,125.1602,125.1932,125.0283,125.1602,7558.0
2016-09-01 11:05:00,151.77,151.77,151.65,151.75,4430.0,125.152,125.152,125.053,125.1355,4430.0
2016-09-01 11:10:00,151.76,151.8,151.69,151.7,8527.0,125.1437,125.1767,125.086,125.0943,8527.0
2016-09-01 11:15:00,151.67,151.78,151.6,151.77,3011.0,125.0695,125.1602,125.0118,125.152,3011.0
2016-09-01 11:20:00,151.81,151.87,151.73,151.86,6432.0,125.185,125.2344,125.119,125.2262,6432.0
2016-09-01 11:25:00,151.89,152.06,151.87,152.04,3300.0,125.2509,125.3911,125.2344,125.3746,3300.0
2016-09-01 11:30:00,152.08,152.08,151.87,152.0,18827.0,125.4076,125.4076,125.2344,125.3416,18827.0
2016-09-01 11:35:00,151.94,151.97,151.87,151.93,9322.0,125.2922,125.3169,125.2344,125.2839,9322.0
2016-09-01 11:40:00,151.85,151.89,151.8,151.85,1705.0,125.2179,125.2509,125.1767,125.2179,1705.0
2016-09-01 11:45:00,151.82,151.91,151.81,151.91,1500.0,125.1932,125.2674,125.185,125.2674,1500.0
2016-09-01 11:50:00,151.88,151.92,151.76,151.81,2875.0,125.2427,125.2757,125.1437,125.185,2875.0
2016-09-01 11:55:00,151.8,151.94,151.8,151.94,2300.0,125.1767,125.2922,125.1767,125.2922,2300.0
2016-09-01 12:00:00,151.95,152.03,151.95,152.03,1302.0,125.3004,125.3664,125.3004,125.3664,1302.0
2016-09-01 12:05:00,152.01,152.13,152.01,152.08,4418.0,125.3499,125.4488,125.3499,125.4076,4418.0
2016-09-01 12:10:00,152.06,152.1,151.94,152.1,4206.0,125.3911,125.4241,125.2922,125.4241,4206.0
2016-09-01 12:15:00,152.11,152.41,152.11,152.35,3157.0,125.4323,125.6797,125.4323,125.6303,3157.0
2016-09-01 12:20:00,152.33,152.64,152.33,152.64,4523.0,125.6138,125.8694,125.6138,125.8694,4523.0
2016-09-01 12:25:00,152.64,152.66,152.58,152.64,1769.0,125.8694,125.8859,125.8199,125.8694,1769.0
2016-09-01 12:30:00,152.72,152.8,152.71,152.8,1621.0,125.9354,126.0013,125.9271,126.0013,1621.0
2016-09-01 12:35:00,152.75,152.77,152.66,152.69,2142.0,125.9601,125.9766,125.8859,125.9106,2142.0
2016-09-01 12:40:00,152.66,152.66,152.62,152.62,1001.0,125.8859,125.8859,125.8529,125.8529,1001.0
2016-09-01 12:45:00,152.65,152.68,152.62,152.68,1900.0,125.8776,125.9024,125.8529,125.9024,1900.0
2016-09-01 12:50:00,152.67,152.74,152.63,152.67,3731.0,125.8941,125.9519,125.8611,125.8941,3731.0
2016-09-01 12:55:00,152.66,152.67,152.53,152.53,2479.0,125.8859,125.8941,125.7787,125.7787,2479.0
2016-09-01 13:00:00,152.48,152.56,152.48,152.56,2900.0,125.7375,125.8034,125.7375,125.8034,2900.0
2016-09-01 13:05:00,152.54,152.61,152.53,152.58,2694.0,125.7869,125.8447,125.7787,125.8199,2694.0
2016-09-01 13:10:00,152.53,152.57,152.51,152.57,1200.0,125.7787,125.8117,125.7622,125.8117,1200.0
2016-09-01 13:15:00,152.56,152.58,152.55,152.58,801.0,125.8034,125.8199,125.7952,125.8199,801.0
2016-09-01 13:20:00,152.61,152.66,152.59,152.6,2638.0,125.8447,125.8859,125.8282,125.8364,2638.0
2016-09-01 13:25:00,152.6,152.61,152.49,152.55,3801.0,125.8364,125.8447,125.7457,125.7952,3801.0
2016-09-01 13:30:00,152.58,152.63,152.58,152.62,2812.0,125.8199,125.8611,125.8199,125.8529,2812.0
2016-09-01 13:35:00,152.63,152.67,152.62,152.66,1598.0,125.8611,125.8941,125.8529,125.8859,1598.0
2016-09-01 13:40:00,152.66,152.71,152.63,152.71,1327.0,125.8859,125.9271,125.8611,125.9271,1327.0
2016-09-01 13:45:00,152.65,152.75,152.65,152.74,2808.0,125.8776,125.9601,125.8776,125.9519,2808.0
2016-09-01 13:50:00,152.76,152.78,152.71,152.74,6288.0,125.9683,125.9848,125.9271,125.9519,6288.0
2016-09-01 13:55:00,152.7,152.73,152.62,152.64,1795.0,125.9189,125.9436,125.8529,125.8694,1795.0
2016-09-01 14:00:00,152.61,152.61,152.43,152.48,4896.0,125.8447,125.8447,125.6962,125.7375,4896.0
2016-09-01 14:05:00,152.44,152.47,152.41,152.44,2288.0,125.7045,125.7292,125.6797,125.7045,2288.0
2016-09-01 14:10:00,152.4,152.52,152.4,152.52,3501.0,125.6715,125.7704,125.6715,125.7704,3501.0
2016-09-01 14:15:00,152.55,152.68,152.55,152.63,2786.0,125.7952,125.9024,125.7952,125.8611,2786.0
2016-09-01 14:20:00,152.63,152.7,152.61,152.62,4610.0,125.8611,125.9189,125.8447,125.8529,4610.0
2016-09-01 14:25:00,152.61,152.69,152.6,152.67,2055.0,125.8447,125.9106,125.8364,125.8941,2055.0
2016-09-01 14:30:00,152.69,152.76,152.69,152.7,3201.0,125.9106,125.9683,125.9106,125.9189,3201.0
2016-09-01 14:35:00,152.7,152.7,152.59,152.6,2306.0,125.9189,125.9189,125.8282,125.8364,2306.0
2016-09-01 14:40:00,152.62,152.64,152.53,152.63,9117.0,125.8529,125.8694,125.7787,125.8611,9117.0
2016-09-01 14:45:00,152.54,152.69,152.54,152.61,4931.0,125.7869,125.9106,125.7869,125.8447,4931.0
2016-09-01 14:50:00,152.52,152.64,152.52,152.61,2349.0,125.7704,125.8694,125.7704,125.8447,2349.0
2016-09-01 14:55:00,152.64,152.68,152.6,152.67,3400.0,125.8694,125.9024,125.8364,125.8941,3400.0
2016-09-01 15:00:00,152.64,152.68,152.57,152.57,3821.0,125.8694,125.9024,125.8117,125.8117,3821.0
2016-09-01 15:05:00,152.54,152.54,152.42,152.49,3916.0,125.7869,125.7869,125.688,125.7457,3916.0
2016-09-01 15:10:00,152.46,152.54,152.44,152.54,4567.0,125.721,125.7869,125.7045,125.7869,4567.0
2016-09-01 15:15:00,152.52,152.63,152.51,152.55,4560.0,125.7704,125.8611,125.7622,125.7952,4560.0
2016-09-01 15:20:00,152.55,152.64,152.55,152.59,3100.0,125.7952,125.8694,125.7952,125.8282,3100.0
2016-09-01 15:25:00,152.6,152.6,152.5,152.56,4896.0,125.8364,125.8364,125.7539,125.8034,4896.0
2016-09-01 15:30:00,152.53,152.58,152.5,152.5,4700.0,125.7787,125.8199,125.7539,125.7539,4700.0
2016-09-01 15:35:00,152.5,152.54,152.44,152.52,6424.0,125.7539,125.7869,125.7045,125.7704,6424.0
2016-09-01 15:40:00,152.55,152.69,152.54,152.67,15362.0,125.7952,125.9106,125.7869,125.8941,15362.0
2016-09-01 15:45:00,152.68,152.73,152.63,152.67,11123.0,125.9024,125.9436,125.8611,125.8941,11123.0
2016-09-01 15:50:00,152.67,152.78,152.64,152.74,15050.0,125.8941,125.9848,125.8694,125.9519,15050.0
2016-09-01 15:55:00,152.74,152.85,152.69,152.83,35826.0,125.9519,126.0426,125.9106,126.0261,35826.0
2016-09-02 09:30:00,153.2,153.74,152.99,153.62,26775.0,126.3312,126.7765,126.158,126.6775,26775.0
2016-09-02 09:35:00,153.65,153.8,153.53,153.71,5401.0,126.7023,126.8259,126.6033,126.7517,5401.0
2016-09-02 09:40:00,153.67,153.67,153.26,153.37,9015.0,126.7187,126.7187,126.3807,126.4714,9015.0
2016-09-02 09:45:00,153.42,153.71,153.33,153.51,6159.0,126.5126,126.7517,126.4384,126.5868,6159.0
2016-09-02 09:50:00,153.44,153.62,153.34,153.5,8499.0,126.5291,126.6775,126.4466,126.5786,8499.0
2016-09-02 09:55:00,153.5,153.69,153.44,153.51,10211.0,126.5786,126.7352,126.5291,126.5868,10211.0
2016-09-02 10:00:00,153.53,153.55,153.37,153.51,9155.0,126.6033,126.6198,126.4714,126.5868,9155.0
2016-09-02 10:05:00,153.55,153.6,153.42,153.42,6822.0,126.6198,126.661,126.5126,126.5126,6822.0
2016-09-02 10:10:00,153.45,153.62,153.37,153.5,11335.0,126.5373,126.6775,126.4714,126.5786,11335.0
2016-09-02 10:15:00,153.5,153.74,153.49,153.71,7888.0,126.5786,126.7765,126.5703,126.7517,7888.0
2016-09-02 10:20:00,153.71,153.93,153.69,153.74,17212.0,126.7517,126.9331,126.7352,126.7765,17212.0
2016-09-02 10:25:00,153.66,153.83,153.63,153.83,12293.0,126.7105,126.8507,126.6858,126.8507,12293.0
2016-09-02 10:30:00,153.83,153.92,153.73,153.74,9653.0,126.8507,126.9249,126.7682,126.7765,9653.0
2016-09-02 10:35:00,153.71,153.87,153.7,153.77,4589.0,126.7517,126.8837,126.7435,126.8012,4589.0
2016-09-02 10:40:00,153.76,153.87,153.6,153.67,9568.0,126.793,126.8837,126.661,126.7187,9568.0
2016-09-02 10:45:00,153.7,153.7,153.5,153.6,7298.0,126.7435,126.7435,126.5786,126.661,7298.0
2016-09-02 10:50:00,153.63,153.71,153.59,153.59,5100.0,126.6858,126.7517,126.6528,126.6528,5100.0
2016-09-02 10:55:00,153.59,153.65,153.37,153.4,10443.0,126.6528,126.7023,126.4714,126.4961,10443.0
2016-09-02 11:00:00,153.41,153.67,153.41,153.63,7623.0,126.5043,126.7187,126.5043,126.6858,7623.0
2016-09-02 11:05:00,153.62,153.68,153.58,153.6,6683.0,126.6775,126.727,126.6445,126.661,6683.0
2016-09-02 11:10:00,153.61,153.66,153.48,153.55,6245.0,126.6693,126.7105,126.5621,126.6198,6245.0
2016-09-02 11:15:00,153.56,153.59,153.41,153.45,1900.0,126.628,126.6528,126.5043,126.5373,1900.0
2016-09-02 11:20:00,153.42,153.49,153.4,153.48,6674.0,126.5126,126.5703,126.4961,126.5621,6674.0
2016-09-02 11:25:00,153.51,153.55,153.28,153.28,30961.0,126.5868,126.6198,126.3971,126.3971,30961.0
2016-09-02 11:30:00,153.29,153.48,153.22,153.4,6587.0,126.4054,126.5621,126.3477,126.4961,6587.0
2016-09-02 11:35:00,153.41,153.58,153.41,153.44,10129.0,126.5043,126.6445,126.5043,126.5291,10129.0
2016-09-02 11:40:00,153.4,153.43,153.25,153.29,7127.0,126.4961,126.5208,126.3724,126.4054,7127.0
2016-09-02 11:45:00,153.29,153.35,153.19,153.19,5045.0,126.4054,126.4549,126.3229,126.3229,5045.0
2016-09-02 11:50:00,153.2,153.34,153.19,153.34,6656.0,126.3312,126.4466,126.3229,126.4466,6656.0
2016-09-02 11:55:00,153.29,153.65,153.29,153.64,10614.0,126.4054,126.7023,126.4054,126.694,10614.0
2016-09-02 12:00:00,153.65,153.69,153.52,153.52,8689.0,126.7023,126.7352,126.5951,126.5951,8689.0
2016-09-02 12:05:00,153.55,153.57,153.52,153.52,5957.0,126.6198,126.6363,126.5951,126.5951,5957.0
2016-09-02 12:10:00,153.52,153.53,153.39,153.48,4141.0,126.5951,126.6033,126.4879,126.5621,4141.0
2016-09-02 12:15:00,153.4,153.4,153.21,153.25,3897.0,126.4961,126.4961,126.3394,126.3724,3897.0
2016-09-02 12:20:00,153.21,153.3,153.2,153.26,5661.0,126.3394,126.4136,126.3312,126.3807,5661.0
2016-09-02 12:25:00,153.21,153.3,153.21,153.25,4966.0,126.3394,126.4136,126.3394,126.3724,4966.0
2016-09-02 12:30:00,153.27,153.35,153.27,153.31,4204.0,126.3889,126.4549,126.3889,126.4219,4204.0
2016-09-02 12:35:00,153.33,153.45,153.3,153.45,10194.0,126.4384,126.5373,126.4136,126.5373,10194.0
2016-09-02 12:40:00,153.44,153.45,153.4,153.43,6440.0,126.5291,126.5373,126.4961,126.5208,6440.0
2016-09-02 12:45:00,153.43,153.44,153.32,153.34,7761.0,126.5208,126.5291,126.4301,126.4466,7761.0
2016-09-02 12:50:00,153.34,153.59,153.33,153.58,26560.0,126.4466,126.6528,126.4384,126.6445,26560.0
2016-09-02 12:55:00,153.56,153.61,153.46,153.51,13189.0,126.628,126.6693,126.5456,126.5868,13189.0
2016-09-02 13:00:00,153.51,153.51,153.33,153.4,8423.0,126.5868,126.5868,126.4384,126.4961,8423.0
2016-09-02 13:05:00,153.35,153.37,153.26,153.29,5350.0,126.4549,126.4714,126.3807,126.4054,5350.0
2016-09-02 13:10:00,153.31,153.4,153.25,153.35,8269.0,126.4219,126.4961,126.3724,126.4549,8269.0
2016-09-02 13:15:00,153.37,153.37,153.25,153.28,4037.0,126.4714,126.4714,126.3724,126.3971,4037.0
2016-09-02 13:20:00,153.3,153.31,153.24,153.28,6374.0,126.4136,126.4219,126.3642,126.3971,6374.0
2016-09-02 13:25:00,153.28,153.28,153.21,153.28,6181.0,126.3971,126.3971,126.3394,126.3971,6181.0
2016-09-02 13:30:00,153.26,153.28,153.21,153.25,7419.0,126.3807,126.3971,126.3394,126.3724,7419.0
2016-09-02 13:35:00,153.27,153.36,153.22,153.33,30911.0,126.3889,126.4631,126.3477,126.4384,30911.0
2016-09-02 13:40:00,153.26,153.3,153.17,153.27,16046.0,126.3807,126.4136,126.3064,126.3889,16046.0
2016-09-02 13:45:00,153.25,153.48,153.22,153.37,26418.0,126.3724,126.5621,126.3477,126.4714,26418.0
2016-09-02 13:50:00,153.38,153.41,153.29,153.39,8727.0,126.4796,126.5043,126.4054,126.4879,8727.0
2016-09-02 13:55:00,153.39,153.48,153.3,153.42,9385.0,126.4879,126.5621,126.4136,126.5126,9385.0
2016-09-02 14:00:00,153.44,153.48,153.37,153.39,9714.0,126.5291,126.5621,126.4714,126.4879,9714.0
2016-09-02 14:05:00,153.4,153.59,153.4,153.56,12894.0,126.4961,126.6528,126.4961,126.628,12894.0
2016-09-02 14:10:00,153.55,153.59,153.44,153.47,9721.0,126.6198,126.6528,126.5291,126.5538,9721.0
2016-09-02 14:15:00,153.48,153.55,153.37,153.39,8721.0,126.5621,126.6198,126.4714,126.4879,8721.0
2016-09-02 14:20:00,153.39,153.39,153.26,153.31,10254.0,126.4879,126.4879,126.3807,126.4219,10254.0
2016-09-02 14:25:00,153.31,153.36,153.26,153.31,7673.0,126.4219,126.4631,126.3807,126.4219,7673.0
2016-09-02 14:30:00,153.28,153.31,153.22,153.22,5915.0,126.3971,126.4219,126.3477,126.3477,5915.0
2016-09-02 14:35:00,153.18,153.32,153.16,153.32,7682.0,126.3147,126.4301,126.2982,126.4301,7682.0
2016-09-02 14:40:00,153.33,153.39,153.26,153.28,5656.0,126.4384,126.4879,126.3807,126.3971,5656.0
2016-09-02 14:45:00,153.32,153.32,153.22,153.23,6257.0,126.4301,126.4301,126.3477,126.3559,6257.0
2016-09-02 14:50:00,153.24,153.35,153.24,153.35,3306.0,126.3642,126.4549,126.3642,126.4549,3306.0
2016-09-02 14:55:00,153.36,153.38,153.3,153.36,4100.0,126.4631,126.4796,126.4136,126.4631,4100.0
2016-09-02 15:00:00,153.34,153.41,153.3,153.39,3538.0,126.4466,126.5043,126.4136,126.4879,3538.0
2016-09-02 15:05:00,153.38,153.47,153.33,153.33,9189.0,126.4796,126.5538,126.4384,126.4384,9189.0
2016-09-02 15:10:00,153.36,153.48,153.34,153.42,5366.0,126.4631,126.5621,126.4466,126.5126,5366.0
2016-09-02 15:15:00,153.44,153.48,153.38,153.45,5406.0,126.5291,126.5621,126.4796,126.5373,5406.0
2016-09-02 15:20:00,153.45,153.51,153.37,153.38,8802.0,126.5373,126.5868,126.4714,126.4796,8802.0
2016-09-02 15:25:00,153.41,153.48,153.39,153.48,8785.0,126.5043,126.5621,126.4879,126.5621,8785.0
2016-09-02 15:30:00,153.46,153.59,153.46,153.53,11730.0,126.5456,126.6528,126.5456,126.6033,11730.0
2016-09-02 15:35:00,153.56,153.71,153.53,153.69,14133.0,126.628,126.7517,126.6033,126.7352,14133.0
2016-09-02 15:40:00,153.73,153.78,153.72,153.73,10314.0,126.7682,126.8095,126.76,126.7682,10314.0
2016-09-02 15:45:00,153.73,153.76,153.58,153.61,24952.0,126.7682,126.793,126.6445,126.6693,24952.0
2016-09-02 15:50:00,153.61,153.71,153.55,153.7,24922.0,126.6693,126.7517,126.6198,126.7435,24922.0
2016-09-02 15:55:00,153.69,153.85,153.66,153.8,37159.0,126.7352,126.8672,126.7105,126.8259,37159.0
2016-09-06 09:30:00,153.74,153.98,153.66,153.98,31783.0,126.7765,126.9744,126.7105,126.9744,31783.0
2016-09-06 09:35:00,153.92,153.97,153.61,153.68,8250.0,126.9249,126.9661,126.6693,126.727,8250.0
2016-09-06 09:40:00,153.63,154.06,153.59,154.0,49293.0,126.6858,127.0403,126.6528,126.9909,49293.0
2016-09-06 09:45:00,154.01,154.22,154.0,154.19,27516.0,126.9991,127.1723,126.9909,127.1475,27516.0
2016-09-06 09:50:00,154.21,154.22,154.0,154.05,9632.0,127.164,127.1723,126.9909,127.0321,9632.0
2016-09-06 09:55:00,154.08,154.39,154.08,154.39,9703.0,127.0568,127.3125,127.0568,127.3125,9703.0
2016-09-06 10:00:00,154.32,154.56,153.99,154.12,16487.0,127.2547,127.4527,126.9826,127.0898,16487.0
2016-09-06 10:05:00,154.13,154.13,153.75,153.83,7000.0,127.0981,127.0981,126.7847,126.8507,7000.0
2016-09-06 10:10:00,154.01,154.01,153.78,153.78,3178.0,126.9991,126.9991,126.8095,126.8095,3178.0
2016-09-06 10:15:00,153.83,154.34,153.83,154.34,10944.0,126.8507,127.2712,126.8507,127.2712,10944.0
2016-09-06 10:20:00,154.26,154.41,154.2,154.21,12029.0,127.2053,127.329,127.1558,127.164,12029.0
2016-09-06 10:25:00,154.23,154.37,154.17,154.37,11617.0,127.1805,127.296,127.1311,127.296,11617.0
2016-09-06 10:30:00,154.36,154.4,154.16,154.4,7910.0,127.2877,127.3207,127.1228,127.3207,7910.0
2016-09-06 10:35:00,154.44,154.44,154.29,154.35,3850.0,127.3537,127.3537,127.23,127.2795,3850.0
2016-09-06 10:40:00,154.29,154.5,154.29,154.45,8688.0,127.23,127.4032,127.23,127.3619,8688.0
2016-09-06 10:45:00,154.45,154.45,154.22,154.32,9892.0,127.3619,127.3619,127.1723,127.2547,9892.0
2016-09-06 10:50:00,154.3,154.42,154.28,154.42,5419.0,127.2383,127.3372,127.2218,127.3372,5419.0
2016-09-06 10:55:00,154.44,154.53,154.36,154.51,8735.0,127.3537,127.4279,127.2877,127.4114,8735.0
2016-09-06 11:00:00,154.52,154.68,154.52,154.62,9005.0,127.4197,127.5516,127.4197,127.5021,9005.0
2016-09-06 11:05:00,154.65,154.69,154.36,154.37,6244.0,127.5269,127.5599,127.2877,127.296,6244.0
2016-09-06 11:10:00,154.39,154.66,154.39,154.59,5447.0,127.3125,127.5351,127.3125,127.4774,5447.0
2016-09-06 11:15:00,154.6,154.66,154.45,154.49,10246.0,127.4856,127.5351,127.3619,127.3949,10246.0
2016-09-06 11:20:00,154.53,154.58,154.41,154.57,5080.0,127.4279,127.4691,127.329,127.4609,5080.0
2016-09-06 11:25:00,154.59,154.66,154.47,154.57,13685.0,127.4774,127.5351,127.3784,127.4609,13685.0
2016-09-06 11:30:00,154.56,154.67,154.56,154.62,6981.0,127.4527,127.5434,127.4527,127.5021,6981.0
2016-09-06 11:35:00,154.58,154.67,154.57,154.62,5873.0,127.4691,127.5434,127.4609,127.5021,5873.0
2016-09-06 11:40:00,154.62,154.8,154.61,154.73,12643.0,127.5021,127.6506,127.4939,127.5928,12643.0
2016-09-06 11:45:00,154.7,154.98,154.69,154.96,10493.0,127.5681,127.799,127.5599,127.7825,10493.0
2016-09-06 11:50:00,154.89,154.96,154.74,154.87,9750.0,127.7248,127.7825,127.6011,127.7083,9750.0
2016-09-06 11:55:00,154.86,154.9,154.74,154.78,5293.0,127.7,127.733,127.6011,127.6341,5293.0
2016-09-06 12:00:00,154.8,154.86,154.72,154.74,8840.0,127.6506,127.7,127.5846,127.6011,8840.0
2016-09-06 12:05:00,154.78,154.78,154.6,154.6,2900.0,127.6341,127.6341,127.4856,127.4856,2900.0
2016-09-06 12:10:00,154.61,154.66,154.52,154.66,4509.0,127.4939,127.5351,127.4197,127.5351,4509.0
2016-09-06 12:15:00,154.66,154.69,154.57,154.65,3382.0,127.5351,127.5599,127.4609,127.5269,3382.0
2016-09-06 12:20:00,154.61,154.63,154.57,154.61,6391.0,127.4939,127.5104,127.4609,127.4939,6391.0
2016-09-06 12:25:00,154.61,154.64,154.53,154.63,3895.0,127.4939,127.5186,127.4279,127.5104,3895.0
2016-09-06 12:30:00,154.62,154.88,154.6,154.82,10617.0,127.5021,127.7165,127.4856,127.6671,10617.0
2016-09-06 12:35:00,154.8,154.81,154.64,154.69,3568.0,127.6506,127.6588,127.5186,127.5599,3568.0
2016-09-06 12:40:00,154.67,154.81,154.64,154.81,4374.0,127.5434,127.6588,127.5186,127.6588,4374.0
2016-09-06 12:45:00,154.77,154.79,154.68,154.69,6561.0,127.6258,127.6423,127.5516,127.5599,6561.0
2016-09-06 12:50:00,154.68,154.68,154.54,154.56,5200.0,127.5516,127.5516,127.4362,127.4527,5200.0
2016-09-06 12:55:00,154.58,154.58,154.45,154.45,4199.0,127.4691,127.4691,127.3619,127.3619,4199.0
2016-09-06 13:00:00,154.41,154.45,154.4,154.42,6306.0,127.329,127.3619,127.3207,127.3372,6306.0
2016-09-06 13:05:00,154.41,154.46,154.4,154.42,4653.0,127.329,127.3702,127.3207,127.3372,4653.0
2016-09-06 13:10:00,154.42,154.44,154.39,154.44,4387.0,127.3372,127.3537,127.3125,127.3537,4387.0
2016-09-06 13:15:00,154.47,154.62,154.47,154.54,4828.0,127.3784,127.5021,127.3784,127.4362,4828.0
2016-09-06 13:20:00,154.51,154.51,154.38,154.38,6137.0,127.4114,127.4114,127.3042,127.3042,6137.0
2016-09-06 13:25:00,154.38,154.4,154.29,154.29,5427.0,127.3042,127.3207,127.23,127.23,5427.0
2016-09-06 13:30:00,154.3,154.45,154.3,154.45,7749.0,127.2383,127.3619,127.2383,127.3619,7749.0
2016-09-06 13:35:00,154.44,154.47,154.41,154.47,2975.0,127.3537,127.3784,127.329,127.3784,2975.0
2016-09-06 13:40:00,154.5,154.66,154.45,154.59,7306.0,127.4032,127.5351,127.3619,127.4774,7306.0
2016-09-06 13:45:00,154.58,154.62,154.51,154.53,3933.0,127.4691,127.5021,127.4114,127.4279,3933.0
2016-09-06 13:50:00,154.52,154.53,154.44,154.47,3761.0,127.4197,127.4279,127.3537,127.3784,3761.0
2016-09-06 13:55:00,154.51,154.52,154.37,154.47,5455.0,127.4114,127.4197,127.296,127.3784,5455.0
2016-09-06 14:00:00,154.48,154.59,154.45,154.56,9471.0,127.3867,127.4774,127.3619,127.4527,9471.0
2016-09-06 14:05:00,154.54,154.58,154.49,154.49,3703.0,127.4362,127.4691,127.3949,127.3949,3703.0
2016-09-06 14:10:00,154.48,154.5,154.43,154.48,7407.0,127.3867,127.4032,127.3455,127.3867,7407.0
2016-09-06 14:15:00,154.46,154.51,154.44,154.48,3175.0,127.3702,127.4114,127.3537,127.3867,3175.0
2016-09-06 14:20:00,154.48,154.5,154.38,154.38,8204.0,127.3867,127.4032,127.3042,127.3042,8204.0
2016-09-06 14:25:00,154.38,154.5,154.36,154.42,5773.0,127.3042,127.4032,127.2877,127.3372,5773.0
2016-09-06 14:30:00,154.44,154.58,154.44,154.57,7702.0,127.3537,127.4691,127.3537,127.4609,7702.0
2016-09-06 14:35:00,154.56,154.58,154.43,154.44,3592.0,127.4527,127.4691,127.3455,127.3537,3592.0
2016-09-06 14:40:00,154.43,154.55,154.42,154.51,5694.0,127.3455,127.4444,127.3372,127.4114,5694.0
2016-09-06 14:45:00,154.53,154.53,154.43,154.44,4725.0,127.4279,127.4279,127.3455,127.3537,4725.0
2016-09-06 14:50:00,154.44,154.51,154.4,154.51,6571.0,127.3537,127.4114,127.3207,127.4114,6571.0
2016-09-06 14:55:00,154.49,154.52,154.44,154.52,5850.0,127.3949,127.4197,127.3537,127.4197,5850.0
2016-09-06 15:00:00,154.5,154.51,154.42,154.42,5189.0,127.4032,127.4114,127.3372,127.3372,5189.0
2016-09-06 15:05:00,154.44,154.47,154.39,154.4,6076.0,127.3537,127.3784,127.3125,127.3207,6076.0
2016-09-06 15:10:00,154.41,154.51,154.38,154.45,21795.0,127.329,127.4114,127.3042,127.3619,21795.0
2016-09-06 15:15:00,154.48,154.52,154.44,154.48,11516.0,127.3867,127.4197,127.3537,127.3867,11516.0
2016-09-06 15:20:00,154.49,154.51,154.43,154.45,6372.0,127.3949,127.4114,127.3455,127.3619,6372.0
2016-09-06 15:25:00,154.43,154.53,154.43,154.51,6682.0,127.3455,127.4279,127.3455,127.4114,6682.0
2016-09-06 15:30:00,154.48,154.51,154.42,154.43,8026.0,127.3867,127.4114,127.3372,127.3455,8026.0
2016-09-06 15:35:00,154.42,154.51,154.4,154.46,13585.0,127.3372,127.4114,127.3207,127.3702,13585.0
2016-09-06 15:40:00,154.49,154.5,154.43,154.49,11080.0,127.3949,127.4032,127.3455,127.3949,11080.0
2016-09-06 15:45:00,154.5,154.52,154.44,154.46,12679.0,127.4032,127.4197,127.3537,127.3702,12679.0
2016-09-06 15:50:00,154.48,154.56,154.46,154.53,17098.0,127.3867,127.4527,127.3702,127.4279,17098.0
2016-09-06 15:55:00,154.53,154.65,154.49,154.65,52818.0,127.4279,127.5269,127.3949,127.5269,52818.0
2016-09-07 09:30:00,155.05,155.05,153.41,153.7,24434.0,127.8567,127.8567,126.5043,126.7435,24434.0
2016-09-07 09:35:00,153.52,154.47,153.52,154.39,9686.0,126.5951,127.3784,126.5951,127.3125,9686.0
2016-09-07 09:40:00,154.34,154.75,154.18,154.74,10372.0,127.2712,127.6093,127.1393,127.6011,10372.0
2016-09-07 09:45:00,154.74,154.74,154.5,154.6,15941.0,127.6011,127.6011,127.4032,127.4856,15941.0
2016-09-07 09:50:00,154.53,154.63,154.3,154.36,19456.0,127.4279,127.5104,127.2383,127.2877,19456.0
2016-09-07 09:55:00,154.31,154.54,154.3,154.54,6144.0,127.2465,127.4362,127.2383,127.4362,6144.0
2016-09-07 10:00:00,154.55,154.62,154.21,154.21,6351.0,127.4444,127.5021,127.164,127.164,6351.0
2016-09-07 10:05:00,154.17,154.29,154.09,154.19,3087.0,127.1311,127.23,127.0651,127.1475,3087.0
2016-09-07 10:10:00,154.12,154.17,154.03,154.14,2914.0,127.0898,127.1311,127.0156,127.1063,2914.0
2016-09-07 10:15:00,154.11,154.27,154.08,154.22,4501.0,127.0816,127.2135,127.0568,127.1723,4501.0
2016-09-07 10:20:00,154.24,154.34,154.24,154.27,2237.0,127.1888,127.2712,127.1888,127.2135,2237.0
2016-09-07 10:25:00,154.27,154.32,154.1,154.12,5798.0,127.2135,127.2547,127.0733,127.0898,5798.0
2016-09-07 10:30:00,154.15,154.36,154.15,154.36,6614.0,127.1146,127.2877,127.1146,127.2877,6614.0
2016-09-07 10:35:00,154.3,154.36,154.23,154.27,4753.0,127.2383,127.2877,127.1805,127.2135,4753.0
2016-09-07 10:40:00,154.27,154.27,154.06,154.06,6254.0,127.2135,127.2135,127.0403,127.0403,6254.0
2016-09-07 10:45:00,154.09,154.14,153.91,153.95,6354.0,127.0651,127.1063,126.9167,126.9496,6354.0
2016-09-07 10:50:00,153.94,154.03,153.91,153.95,3616.0,126.9414,127.0156,126.9167,126.9496,3616.0
2016-09-07 10:55:00,153.96,154.02,153.91,153.91,5739.0,126.9579,127.0074,126.9167,126.9167,5739.0
2016-09-07 11:00:00,153.93,154.04,153.87,154.02,3246.0,126.9331,127.0239,126.8837,127.0074,3246.0
2016-09-07 11:05:00,154.0,154.02,153.84,153.84,4278.0,126.9909,127.0074,126.8589,126.8589,4278.0
2016-09-07 11:10:00,153.87,153.93,153.78,153.86,7873.0,126.8837,126.9331,126.8095,126.8754,7873.0
2016-09-07 11:15:00,153.88,153.88,153.77,153.77,2614.0,126.8919,126.8919,126.8012,126.8012,2614.0
2016-09-07 11:20:00,153.8,153.84,153.76,153.79,3800.0,126.8259,126.8589,126.793,126.8177,3800.0
2016-09-07 11:25:00,153.84,153.84,153.69,153.73,4117.0,126.8589,126.8589,126.7352,126.7682,4117.0
2016-09-07 11:30:00,153.77,153.78,153.63,153.63,4225.0,126.8012,126.8095,126.6858,126.6858,4225.0
2016-09-07 11:35:00,153.64,153.64,153.48,153.52,7560.0,126.694,126.694,126.5621,126.5951,7560.0
2016-09-07 11:40:00,153.47,153.67,153.47,153.54,6000.0,126.5538,126.7187,126.5538,126.6115,6000.0
2016-09-07 11:45:00,153.5,153.52,153.43,153.5,9048.0,126.5786,126.5951,126.5208,126.5786,9048.0
2016-09-07 11:50:00,153.5,153.6,153.48,153.52,4438.0,126.5786,126.661,126.5621,126.5951,4438.0
2016-09-07 11:55:00,153.53,153.61,153.51,153.61,4522.0,126.6033,126.6693,126.5868,126.6693,4522.0
2016-09-07 12:00:00,153.57,153.64,153.57,153.59,7434.0,126.6363,126.694,126.6363,126.6528,7434.0
2016-09-07 12:05:00,153.58,153.73,153.58,153.66,7700.0,126.6445,126.7682,126.6445,126.7105,7700.0
2016-09-07 12:10:00,153.67,153.68,153.6,153.6,3459.0,126.7187,126.727,126.661,126.661,3459.0
2016-09-07 12:15:00,153.64,153.64,153.56,153.56,10919.0,126.694,126.694,126.628,126.628,10919.0
2016-09-07 12:20:00,153.56,153.62,153.36,153.45,11741.0,126.628,126.6775,126.4631,126.5373,11741.0
2016-09-07 12:25:00,153.41,153.41,153.33,153.4,20957.0,126.5043,126.5043,126.4384,126.4961,20957.0
2016-09-07 12:30:00,153.4,153.55,153.36,153.52,8642.0,126.4961,126.6198,126.4631,126.5951,8642.0
2016-09-07 12:35:00,153.56,153.57,153.51,153.57,4707.0,126.628,126.6363,126.5868,126.6363,4707.0
2016-09-07 12:40:00,153.59,153.73,153.57,153.67,5118.0,126.6528,126.7682,126.6363,126.7187,5118.0
2016-09-07 12:45:00,153.67,153.69,153.64,153.66,4108.0,126.7187,126.7352,126.694,126.7105,4108.0
2016-09-07 12:50:00,153.66,153.67,153.54,153.55,5075.0,126.7105,126.7187,126.6115,126.6198,5075.0
2016-09-07 12:55:00,153.55,153.59,153.5,153.54,4618.0,126.6198,126.6528,126.5786,126.6115,4618.0
2016-09-07 13:00:00,153.52,153.54,153.46,153.48,2394.0,126.5951,126.6115,126.5456,126.5621,2394.0
2016-09-07 13:05:00,153.51,153.57,153.5,153.52,5950.0,126.5868,126.6363,126.5786,126.5951,5950.0
2016-09-07 13:10:00,153.53,153.55,153.44,153.46,6287.0,126.6033,126.6198,126.5291,126.5456,6287.0
2016-09-07 13:15:00,153.46,153.49,153.44,153.49,6177.0,126.5456,126.5703,126.5291,126.5703,6177.0
2016-09-07 13:20:00,153.49,153.53,153.43,153.49,8613.0,126.5703,126.6033,126.5208,126.5703,8613.0
2016-09-07 13:25:00,153.49,153.49,153.44,153.47,10363.0,126.5703,126.5703,126.5291,126.5538,10363.0
2016-09-07 13:30:00,153.47,153.65,153.46,153.62,8213.0,126.5538,126.7023,126.5456,126.6775,8213.0
2016-09-07 13:35:00,153.62,153.67,153.62,153.66,5699.0,126.6775,126.7187,126.6775,126.7105,5699.0
2016-09-07 13:40:00,153.65,153.66,153.57,153.59,4290.0,126.7023,126.7105,126.6363,126.6528,4290.0
2016-09-07 13:45:00,153.58,153.59,153.47,153.47,7305.0,126.6445,126.6528,126.5538,126.5538,7305.0
2016-09-07 13:50:00,153.51,153.57,153.51,153.57,4650.0,126.5868,126.6363,126.5868,126.6363,4650.0
2016-09-07 13:55:00,153.59,153.62,153.56,153.58,8386.0,126.6528,126.6775,126.628,126.6445,8386.0
2016-09-07 14:00:00,153.57,153.65,153.56,153.63,10077.0,126.6363,126.7023,126.628,126.6858,10077.0
2016-09-07 14:05:00,153.66,153.71,153.52,153.52,17351.0,126.7105,126.7517,126.5951,126.5951,17351.0
2016-09-07 14:10:00,153.56,153.66,153.53,153.66,13848.0,126.628,126.7105,126.6033,126.7105,13848.0
2016-09-07 14:15:00,153.65,153.68,153.54,153.54,11458.0,126.7023,126.727,126.6115,126.6115,11458.0
2016-09-07 14:20:00,153.53,153.54,153.47,153.47,12826.0,126.6033,126.6115,126.5538,126.5538,12826.0
2016-09-07 14:25:00,153.49,153.5,153.46,153.47,8930.0,126.5703,126.5786,126.5456,126.5538,8930.0
2016-09-07 14:30:00,153.46,153.47,153.38,153.38,8841.0,126.5456,126.5538,126.4796,126.4796,8841.0
2016-09-07 14:35:00,153.39,153.45,153.36,153.43,21945.0,126.4879,126.5373,126.4631,126.5208,21945.0
2016-09-07 14:40:00,153.41,153.43,153.33,153.33,10595.0,126.5043,126.5208,126.4384,126.4384,10595.0
2016-09-07 14:45:00,153.34,153.4,153.32,153.4,17946.0,126.4466,126.4961,126.4301,126.4961,17946.0
2016-09-07 14:50:00,153.41,153.43,153.37,153.37,16654.0,126.5043,126.5208,126.4714,126.4714,16654.0
2016-09-07 14:55:00,153.39,153.4,153.23,153.24,16365.0,126.4879,126.4961,126.3559,126.3642,16365.0
2016-09-07 15:00:00,153.24,153.3,153.22,153.23,7240.0,126.3642,126.4136,126.3477,126.3559,7240.0
2016-09-07 15:05:00,153.21,153.24,153.16,153.17,10580.0,126.3394,126.3642,126.2982,126.3064,10580.0
2016-09-07 15:10:00,153.17,153.19,153.02,153.04,22523.0,126.3064,126.3229,126.1827,126.1992,22523.0
2016-09-07 15:15:00,153.04,153.13,153.02,153.04,19249.0,126.1992,126.2735,126.1827,126.1992,19249.0
2016-09-07 15:20:00,153.05,153.06,152.93,152.96,17901.0,126.2075,126.2157,126.1085,126.1333,17901.0
2016-09-07 15:25:00,152.96,152.96,152.83,152.86,20305.0,126.1333,126.1333,126.0261,126.0508,20305.0
2016-09-07 15:30:00,152.83,153.0,152.79,152.99,23794.0,126.0261,126.1663,125.9931,126.158,23794.0
2016-09-07 15:35:00,152.99,153.06,152.97,152.99,17868.0,126.158,126.2157,126.1415,126.158,17868.0
2016-09-07 15:40:00,152.98,153.1,152.97,153.08,25414.0,126.1498,126.2487,126.1415,126.2322,25414.0
2016-09-07 15:45:00,153.07,153.1,152.91,152.95,33435.0,126.224,126.2487,126.092,126.125,33435.0
2016-09-07 15:50:00,152.96,153.03,152.94,153.01,28690.0,126.1333,126.191,126.1168,126.1745,28690.0
2016-09-07 15:55:00,153.03,153.12,152.97,153.12,52600.0,126.191,126.2652,126.1415,126.2652,52600.0
2016-09-08 09:30:00,152.87,152.87,152.39,152.56,18350.0,126.0591,126.0591,125.6632,125.8034,18350.0
2016-09-08 09:35:00,152.69,152.73,152.31,152.31,11782.0,125.9106,125.9436,125.5973,125.5973,11782.0
2016-09-08 09:40:00,152.31,152.42,152.27,152.42,7600.0,125.5973,125.688,125.5643,125.688,7600.0
2016-09-08 09:45:00,152.42,152.42,152.05,152.08,10255.0,125.688,125.688,125.3829,125.4076,10255.0
2016-09-08 09:50:00,152.06,152.12,151.39,151.39,29065.0,125.3911,125.4406,124.8386,124.8386,29065.0
2016-09-08 09:55:00,151.35,152.02,151.35,151.9,13866.0,124.8056,125.3581,124.8056,125.2592,13866.0
2016-09-08 10:00:00,151.86,152.19,151.78,152.06,13001.0,125.2262,125.4983,125.1602,125.3911,13001.0
2016-09-08 10:05:00,152.09,152.11,151.91,152.1,18585.0,125.4159,125.4323,125.2674,125.4241,18585.0
2016-09-08 10:10:00,152.09,152.35,151.97,152.35,12395.0,125.4159,125.6303,125.3169,125.6303,12395.0
2016-09-08 10:15:00,152.33,152.61,152.32,152.53,16012.0,125.6138,125.8447,125.6055,125.7787,16012.0
2016-09-08 10:20:00,152.51,152.6,152.31,152.31,10994.0,125.7622,125.8364,125.5973,125.5973,10994.0
2016-09-08 10:25:00,152.31,152.41,152.27,152.36,8135.0,125.5973,125.6797,125.5643,125.6385,8135.0
2016-09-08 10:30:00,152.34,152.38,152.27,152.35,11207.0,125.622,125.655,125.5643,125.6303,11207.0
2016-09-08 10:35:00,152.36,152.66,152.36,152.56,8200.0,125.6385,125.8859,125.6385,125.8034,8200.0
2016-09-08 10:40:00,152.55,152.61,152.48,152.58,11846.0,125.7952,125.8447,125.7375,125.8199,11846.0
2016-09-08 10:45:00,152.56,152.57,152.34,152.42,9736.0,125.8034,125.8117,125.622,125.688,9736.0
2016-09-08 10:50:00,152.43,152.45,152.29,152.29,4844.0,125.6962,125.7127,125.5808,125.5808,4844.0
2016-09-08 10:55:00,152.27,152.33,152.22,152.33,7447.0,125.5643,125.6138,125.5231,125.6138,7447.0
2016-09-08 11:00:00,152.36,152.43,152.3,152.35,9832.0,125.6385,125.6962,125.589,125.6303,9832.0
2016-09-08 11:05:00,152.38,152.44,152.24,152.24,8752.0,125.655,125.7045,125.5395,125.5395,8752.0
2016-09-08 11:10:00,152.29,152.3,152.14,152.14,6832.0,125.5808,125.589,125.4571,125.4571,6832.0
2016-09-08 11:15:00,152.13,152.27,152.09,152.23,12840.0,125.4488,125.5643,125.4159,125.5313,12840.0
2016-09-08 11:20:00,152.26,152.35,152.26,152.27,5475.0,125.556,125.6303,125.556,125.5643,5475.0
2016-09-08 11:25:00,152.33,152.43,152.31,152.31,6997.0,125.6138,125.6962,125.5973,125.5973,6997.0
2016-09-08 11:30:00,152.31,152.35,152.17,152.22,7308.0,125.5973,125.6303,125.4818,125.5231,7308.0
2016-09-08 11:35:00,152.2,152.23,152.1,152.1,5500.0,125.5066,125.5313,125.4241,125.4241,5500.0
2016-09-08 11:40:00,152.14,152.15,152.05,152.05,4620.0,125.4571,125.4653,125.3829,125.3829,4620.0
2016-09-08 11:45:00,152.03,152.16,152.03,152.11,14282.0,125.3664,125.4736,125.3664,125.4323,14282.0
2016-09-08 11:50:00,152.16,152.25,152.09,152.14,4983.0,125.4736,125.5478,125.4159,125.4571,4983.0
2016-09-08 11:55:00,152.14,152.17,152.09,152.11,4295.0,125.4571,125.4818,125.4159,125.4323,4295.0
2016-09-08 12:00:00,152.13,152.19,152.09,152.17,10704.0,125.4488,125.4983,125.4159,125.4818,10704.0
2016-09-08 12:05:00,152.21,152.35,152.18,152.28,5162.0,125.5148,125.6303,125.4901,125.5725,5162.0
2016-09-08 12:10:00,152.26,152.26,152.11,152.16,3820.0,125.556,125.556,125.4323,125.4736,3820.0
2016-09-08 12:15:00,152.16,152.18,152.1,152.17,5551.0,125.4736,125.4901,125.4241,125.4818,5551.0
2016-09-08 12:20:00,152.14,152.25,152.1,152.24,4207.0,125.4571,125.5478,125.4241,125.5395,4207.0
2016-09-08 12:25:00,152.23,152.24,152.08,152.18,7260.0,125.5313,125.5395,125.4076,125.4901,7260.0
2016-09-08 12:30:00,152.19,152.19,152.09,152.13,4131.0,125.4983,125.4983,125.4159,125.4488,4131.0
2016-09-08 12:35:00,152.11,152.15,152.08,152.12,5712.0,125.4323,125.4653,125.4076,125.4406,5712.0
2016-09-08 12:40:00,152.12,152.15,152.06,152.08,6323.0,125.4406,125.4653,125.3911,125.4076,6323.0
2016-09-08 12:45:00,152.11,152.21,152.1,152.2,10208.0,125.4323,125.5148,125.4241,125.5066,10208.0
2016-09-08 12:50:00,152.2,152.25,152.14,152.25,10057.0,125.5066,125.5478,125.4571,125.5478,10057.0
2016-09-08 12:55:00,152.25,152.27,152.18,152.21,9250.0,125.5478,125.5643,125.4901,125.5148,9250.0
2016-09-08 13:00:00,152.19,152.31,152.19,152.25,10340.0,125.4983,125.5973,125.4983,125.5478,10340.0
2016-09-08 13:05:00,152.24,152.25,152.16,152.19,7253.0,125.5395,125.5478,125.4736,125.4983,7253.0
2016-09-08 13:10:00,152.19,152.21,152.1,152.14,5365.0,125.4983,125.5148,125.4241,125.4571,5365.0
2016-09-08 13:15:00,152.13,152.2,152.07,152.2,9625.0,125.4488,125.5066,125.3994,125.5066,9625.0
2016-09-08 13:20:00,152.18,152.23,152.1,152.1,4343.0,125.4901,125.5313,125.4241,125.4241,4343.0
2016-09-08 13:25:00,152.14,152.14,152.07,152.09,8700.0,125.4571,125.4571,125.3994,125.4159,8700.0
2016-09-08 13:30:00,152.1,152.18,152.08,152.13,9345.0,125.4241,125.4901,125.4076,125.4488,9345.0
2016-09-08 13:35:00,152.13,152.18,152.1,152.18,5057.0,125.4488,125.4901,125.4241,125.4901,5057.0
2016-09-08 13:40:00,152.18,152.2,152.14,152.19,5432.0,125.4901,125.5066,125.4571,125.4983,5432.0
2016-09-08 13:45:00,152.17,152.2,152.09,152.09,5720.0,125.4818,125.5066,125.4159,125.4159,5720.0
2016-09-08 13:50:00,152.1,152.17,152.1,152.15,4864.0,125.4241,125.4818,125.4241,125.4653,4864.0
2016-09-08 13:55:00,152.14,152.14,152.05,152.07,7682.0,125.4571,125.4571,125.3829,125.3994,7682.0
2016-09-08 14:00:00,152.06,152.15,152.01,152.12,5750.0,125.3911,125.4653,125.3499,125.4406,5750.0
2016-09-08 14:05:00,152.11,152.19,152.1,152.15,7451.0,125.4323,125.4983,125.4241,125.4653,7451.0
2016-09-08 14:10:00,152.16,152.24,152.15,152.23,6363.0,125.4736,125.5395,125.4653,125.5313,6363.0
2016-09-08 14:15:00,152.23,152.24,152.15,152.24,5281.0,125.5313,125.5395,125.4653,125.5395,5281.0
2016-09-08 14:20:00,152.26,152.35,152.23,152.27,8097.0,125.556,125.6303,125.5313,125.5643,8097.0
2016-09-08 14:25:00,152.29,152.32,152.22,152.25,4806.0,125.5808,125.6055,125.5231,125.5478,4806.0
2016-09-08 14:30:00,152.23,152.25,152.18,152.23,9292.0,125.5313,125.5478,125.4901,125.5313,9292.0
2016-09-08 14:35:00,152.22,152.27,152.18,152.18,6063.0,125.5231,125.5643,125.4901,125.4901,6063.0
2016-09-08 14:40:00,152.19,152.26,152.19,152.22,6540.0,125.4983,125.556,125.4983,125.5231,6540.0
2016-09-08 14:45:00,152.22,152.37,152.21,152.33,5422.0,125.5231,125.6467,125.5148,125.6138,5422.0
2016-09-08 14:50:00,152.36,152.36,152.26,152.28,5908.0,125.6385,125.6385,125.556,125.5725,5908.0
2016-09-08 14:55:00,152.3,152.31,152.26,152.28,4891.0,125.589,125.5973,125.556,125.5725,4891.0
2016-09-08 15:00:00,152.29,152.34,152.28,152.31,7402.0,125.5808,125.622,125.5725,125.5973,7402.0
2016-09-08 15:05:00,152.31,152.35,152.25,152.31,10938.0,125.5973,125.6303,125.5478,125.5973,10938.0
2016-09-08 15:10:00,152.34,152.37,152.31,152.34,7991.0,125.622,125.6467,125.5973,125.622,7991.0
2016-09-08 15:15:00,152.33,152.36,152.28,152.36,5919.0,125.6138,125.6385,125.5725,125.6385,5919.0
2016-09-08 15:20:00,152.33,152.38,152.29,152.38,5773.0,125.6138,125.655,125.5808,125.655,5773.0
2016-09-08 15:25:00,152.38,152.38,152.31,152.31,8265.0,125.655,125.655,125.5973,125.5973,8265.0
2016-09-08 15:30:00,152.34,152.37,152.3,152.31,12983.0,125.622,125.6467,125.589,125.5973,12983.0
2016-09-08 15:35:00,152.31,152.33,152.28,152.32,12878.0,125.5973,125.6138,125.5725,125.6055,12878.0
2016-09-08 15:40:00,152.32,152.43,152.3,152.43,17817.0,125.6055,125.6962,125.589,125.6962,17817.0
2016-09-08 15:45:00,152.43,152.45,152.35,152.4,13649.0,125.6962,125.7127,125.6303,125.6715,13649.0
2016-09-08 15:50:00,152.39,152.39,152.32,152.34,15516.0,125.6632,125.6632,125.6055,125.622,15516.0
2016-09-08 15:55:00,152.33,152.48,152.32,152.38,43232.0,125.6138,125.7375,125.6055,125.655,43232.0
2016-09-09 09:30:00,151.6,151.68,150.37,150.47,40453.0,125.0118,125.0778,123.9975,124.08,40453.0
2016-09-09 09:35:00,150.5,150.94,150.48,150.9,25471.0,124.1047,124.4675,124.0882,124.4346,25471.0
2016-09-09 09:40:00,150.83,151.06,150.81,150.87,5678.0,124.3768,124.5665,124.3603,124.4098,5678.0
2016-09-09 09:45:00,150.92,151.35,150.86,151.18,11339.0,124.4511,124.8056,124.4016,124.6655,11339.0
2016-09-09 09:50:00,151.2,151.3,151.08,151.11,5286.0,124.6819,124.7644,124.583,124.6077,5286.0
2016-09-09 09:55:00,151.07,151.13,150.84,151.12,10771.0,124.5747,124.6242,124.3851,124.616,10771.0
2016-09-09 10:00:00,151.19,151.23,150.91,151.17,7662.0,124.6737,124.7067,124.4428,124.6572,7662.0
2016-09-09 10:05:00,151.18,151.27,151.11,151.26,12271.0,124.6655,124.7397,124.6077,124.7314,12271.0
2016-09-09 10:10:00,151.29,151.49,151.25,151.44,9466.0,124.7562,124.9211,124.7232,124.8799,9466.0
2016-09-09 10:15:00,151.49,151.63,151.43,151.49,13748.0,124.9211,125.0365,124.8716,124.9211,13748.0
2016-09-09 10:20:00,151.51,151.53,151.37,151.43,6402.0,124.9376,124.9541,124.8221,124.8716,6402.0
2016-09-09 10:25:00,151.42,151.61,151.41,151.54,7539.0,124.8634,125.02,124.8551,124.9623,7539.0
2016-09-09 10:30:00,151.5,151.5,151.26,151.31,9181.0,124.9293,124.9293,124.7314,124.7727,9181.0
2016-09-09 10:35:00,151.29,151.29,150.92,151.01,4500.0,124.7562,124.7562,124.4511,124.5253,4500.0
2016-09-09 10:40:00,151.01,151.22,151.01,151.17,3100.0,124.5253,124.6984,124.5253,124.6572,3100.0
2016-09-09 10:45:00,151.19,151.22,150.97,151.09,4570.0,124.6737,124.6984,124.4923,124.5912,4570.0
2016-09-09 10:50:00,151.09,151.14,151.04,151.04,8040.0,124.5912,124.6325,124.55,124.55,8040.0
2016-09-09 10:55:00,151.05,151.18,151.01,151.16,4727.0,124.5583,124.6655,124.5253,124.649,4727.0
2016-09-09 11:00:00,151.22,151.22,151.14,151.2,3979.0,124.6984,124.6984,124.6325,124.6819,3979.0
2016-09-09 11:05:00,151.22,151.25,151.17,151.21,5163.0,124.6984,124.7232,124.6572,124.6902,5163.0
2016-09-09 11:10:00,151.21,151.28,151.18,151.27,6217.0,124.6902,124.7479,124.6655,124.7397,6217.0
2016-09-09 11:15:00,151.27,151.27,151.15,151.22,7665.0,124.7397,124.7397,124.6407,124.6984,7665.0
2016-09-09 11:20:00,151.23,151.41,151.21,151.41,2931.0,124.7067,124.8551,124.6902,124.8551,2931.0
2016-09-09 11:25:00,151.39,151.45,151.35,151.38,5100.0,124.8386,124.8881,124.8056,124.8304,5100.0
2016-09-09 11:30:00,151.37,151.4,151.33,151.36,10119.0,124.8221,124.8469,124.7891,124.8139,10119.0
2016-09-09 11:35:00,151.36,151.43,151.32,151.38,6593.0,124.8139,124.8716,124.7809,124.8304,6593.0
2016-09-09 11:40:00,151.39,151.41,151.31,151.39,5499.0,124.8386,124.8551,124.7727,124.8386,5499.0
2016-09-09 11:45:00,151.39,151.43,151.31,151.37,3797.0,124.8386,124.8716,124.7727,124.8221,3797.0
2016-09-09 11:50:00,151.35,151.41,151.25,151.25,4424.0,124.8056,124.8551,124.7232,124.7232,4424.0
2016-09-09 11:55:00,151.24,151.26,151.12,151.22,4275.0,124.7149,124.7314,124.616,124.6984,4275.0
2016-09-09 12:00:00,151.21,151.29,151.2,151.26,3795.0,124.6902,124.7562,124.6819,124.7314,3795.0
2016-09-09 12:05:00,151.26,151.3,151.22,151.28,6336.0,124.7314,124.7644,124.6984,124.7479,6336.0
2016-09-09 12:10:00,151.26,151.29,151.23,151.28,3102.0,124.7314,124.7562,124.7067,124.7479,3102.0
2016-09-09 12:15:00,151.27,151.31,151.08,151.09,13106.0,124.7397,124.7727,124.583,124.5912,13106.0
2016-09-09 12:20:00,151.13,151.25,151.09,151.14,6138.0,124.6242,124.7232,124.5912,124.6325,6138.0
2016-09-09 12:25:00,151.17,151.2,151.16,151.19,1527.0,124.6572,124.6819,124.649,124.6737,1527.0
2016-09-09 12:30:00,151.17,151.21,151.15,151.15,3820.0,124.6572,124.6902,124.6407,124.6407,3820.0
2016-09-09 12:35:00,151.15,151.19,151.07,151.08,5582.0,124.6407,124.6737,124.5747,124.583,5582.0
2016-09-09 12:40:00,151.1,151.18,151.08,151.18,4366.0,124.5995,124.6655,124.583,124.6655,4366.0
2016-09-09 12:45:00,151.18,151.61,151.16,151.54,41285.0,124.6655,125.02,124.649,124.9623,41285.0
2016-09-09 12:50:00,151.52,151.61,151.51,151.61,9434.0,124.9458,125.02,124.9376,125.02,9434.0
2016-09-09 12:55:00,151.6,151.6,151.45,151.5,5450.0,125.0118,125.0118,124.8881,124.9293,5450.0
2016-09-09 13:00:00,151.49,151.49,151.35,151.36,4858.0,124.9211,124.9211,124.8056,124.8139,4858.0
2016-09-09 13:05:00,151.36,151.36,151.24,151.3,3430.0,124.8139,124.8139,124.7149,124.7644,3430.0
2016-09-09 13:10:00,151.25,151.27,151.16,151.16,2955.0,124.7232,124.7397,124.649,124.649,2955.0
2016-09-09 13:15:00,151.13,151.17,151.0,151.14,5266.0,124.6242,124.6572,124.517,124.6325,5266.0
2016-09-09 13:20:00,151.11,151.14,150.92,151.0,5458.0,124.6077,124.6325,124.4511,124.517,5458.0
2016-09-09 13:25:00,151.04,151.06,150.94,150.98,4649.0,124.55,124.5665,124.4675,124.5005,4649.0
2016-09-09 13:30:00,150.98,151.03,150.97,150.97,3185.0,124.5005,124.5418,124.4923,124.4923,3185.0
2016-09-09 13:35:00,150.96,150.99,150.85,150.88,4514.0,124.484,124.5088,124.3933,124.4181,4514.0
2016-09-09 13:40:00,150.91,150.93,150.72,150.72,7109.0,124.4428,124.4593,124.2861,124.2861,7109.0
2016-09-09 13:45:00,150.71,150.73,150.56,150.61,7313.0,124.2779,124.2944,124.1542,124.1954,7313.0
2016-09-09 13:50:00,150.64,150.73,150.59,150.73,7800.0,124.2202,124.2944,124.1789,124.2944,7800.0
2016-09-09 13:55:00,150.73,150.83,150.7,150.75,6488.0,124.2944,124.3768,124.2696,124.3109,6488.0
2016-09-09 14:00:00,150.74,150.76,150.52,150.52,9711.0,124.3026,124.3191,124.1212,124.1212,9711.0
2016-09-09 14:05:00,150.56,150.62,150.43,150.51,8030.0,124.1542,124.2037,124.047,124.113,8030.0
2016-09-09 14:10:00,150.52,150.55,150.43,150.47,7785.0,124.1212,124.1459,124.047,124.08,7785.0
2016-09-09 14:15:00,150.52,150.58,150.48,150.58,5809.0,124.1212,124.1707,124.0882,124.1707,5809.0
2016-09-09 14:20:00,150.58,150.65,150.55,150.65,5281.0,124.1707,124.2284,124.1459,124.2284,5281.0
2016-09-09 14:25:00,150.72,150.8,150.66,150.78,7400.0,124.2861,124.3521,124.2367,124.3356,7400.0
2016-09-09 14:30:00,150.75,150.8,150.7,150.76,5952.0,124.3109,124.3521,124.2696,124.3191,5952.0
2016-09-09 14:35:00,150.74,150.82,150.71,150.76,8081.0,124.3026,124.3686,124.2779,124.3191,8081.0
2016-09-09 14:40:00,150.77,150.77,150.58,150.62,6818.0,124.3274,124.3274,124.1707,124.2037,6818.0
2016-09-09 14:45:00,150.62,150.63,150.37,150.45,9959.0,124.2037,124.2119,123.9975,124.0635,9959.0
2016-09-09 14:50:00,150.46,150.51,150.38,150.41,5663.0,124.0717,124.113,124.0058,124.0305,5663.0
2016-09-09 14:55:00,150.48,150.67,150.48,150.6,8901.0,124.0882,124.2449,124.0882,124.1872,8901.0
2016-09-09 15:00:00,150.59,150.69,150.52,150.52,6551.0,124.1789,124.2614,124.1212,124.1212,6551.0
2016-09-09 15:05:00,150.51,150.54,150.4,150.51,9921.0,124.113,124.1377,124.0223,124.113,9921.0
2016-09-09 15:10:00,150.5,150.59,150.42,150.48,11271.0,124.1047,124.1789,124.0387,124.0882,11271.0
2016-09-09 15:15:00,150.48,150.76,150.48,150.7,10324.0,124.0882,124.3191,124.0882,124.2696,10324.0
2016-09-09 15:20:00,150.72,150.75,150.64,150.75,10376.0,124.2861,124.3109,124.2202,124.3109,10376.0
2016-09-09 15:25:00,150.74,150.87,150.72,150.8,21153.0,124.3026,124.4098,124.2861,124.3521,21153.0
2016-09-09 15:30:00,150.8,150.81,150.66,150.66,22936.0,124.3521,124.3603,124.2367,124.2367,22936.0
2016-09-09 15:35:00,150.66,150.71,150.6,150.64,26338.0,124.2367,124.2779,124.1872,124.2202,26338.0
2016-09-09 15:40:00,150.64,150.65,150.44,150.45,37030.0,124.2202,124.2284,124.0552,124.0635,37030.0
2016-09-09 15:45:00,150.45,150.46,150.21,150.24,28382.0,124.0635,124.0717,123.8656,123.8903,28382.0
2016-09-09 15:50:00,150.24,150.36,150.19,150.2,34125.0,123.8903,123.9893,123.8491,123.8573,34125.0
2016-09-09 15:55:00,150.2,150.2,149.9,149.92,77119.0,123.8573,123.8573,123.6099,123.6264,77119.0
2016-09-12 09:30:00,149.14,149.68,149.14,149.52,32011.0,122.9832,123.4285,122.9832,123.2966,32011.0
2016-09-12 09:35:00,149.65,149.81,149.4,149.7,10159.0,123.4038,123.5357,123.1976,123.445,10159.0
2016-09-12 09:40:00,149.81,149.91,149.52,149.63,5461.0,123.5357,123.6182,123.2966,123.3873,5461.0
2016-09-12 09:45:00,149.62,149.82,149.54,149.7,10101.0,123.3791,123.544,123.3131,123.445,10101.0
2016-09-12 09:50:00,149.76,149.9,149.71,149.88,5648.0,123.4945,123.6099,123.4533,123.5935,5648.0
2016-09-12 09:55:00,149.92,150.03,149.79,149.82,9979.0,123.6264,123.7171,123.5192,123.544,9979.0
2016-09-12 10:00:00,149.82,149.96,149.73,149.89,7940.0,123.544,123.6594,123.4698,123.6017,7940.0
2016-09-12 10:05:00,149.89,150.16,149.81,150.11,9767.0,123.6017,123.8243,123.5357,123.7831,9767.0
2016-09-12 10:10:00,150.09,150.26,150.05,150.26,9062.0,123.7666,123.9068,123.7336,123.9068,9062.0
2016-09-12 10:15:00,150.25,150.25,149.96,150.22,7740.0,123.8986,123.8986,123.6594,123.8738,7740.0
2016-09-12 10:20:00,150.19,150.41,150.19,150.33,8011.0,123.8491,124.0305,123.8491,123.9645,8011.0
2016-09-12 10:25:00,150.37,150.48,150.36,150.43,7770.0,123.9975,124.0882,123.9893,124.047,7770.0
2016-09-12 10:30:00,150.43,150.44,150.23,150.3,7743.0,124.047,124.0552,123.8821,123.9398,7743.0
2016-09-12 10:35:00,150.32,150.36,150.2,150.27,3729.0,123.9563,123.9893,123.8573,123.9151,3729.0
2016-09-12 10:40:00,150.32,150.39,150.27,150.38,5016.0,123.9563,124.014,123.9151,124.0058,5016.0
2016-09-12 10:45:00,150.36,150.37,149.9,149.92,5934.0,123.9893,123.9975,123.6099,123.6264,5934.0
2016-09-12 10:50:00,149.94,149.96,149.81,149.89,4901.0,123.6429,123.6594,123.5357,123.6017,4901.0
2016-09-12 10:55:00,149.87,150.14,149.87,150.05,6835.0,123.5852,123.8079,123.5852,123.7336,6835.0
2016-09-12 11:00:00,150.07,150.22,150.06,150.18,6811.0,123.7501,123.8738,123.7419,123.8408,6811.0
2016-09-12 11:05:00,150.23,150.24,149.99,150.1,6071.0,123.8821,123.8903,123.6842,123.7749,6071.0
2016-09-12 11:10:00,150.08,150.1,149.83,149.96,7700.0,123.7584,123.7749,123.5522,123.6594,7700.0
2016-09-12 11:15:00,149.99,150.12,149.93,150.11,6857.0,123.6842,123.7914,123.6347,123.7831,6857.0
2016-09-12 11:20:00,150.08,150.17,150.05,150.08,10756.0,123.7584,123.8326,123.7336,123.7584,10756.0
2016-09-12 11:25:00,150.11,150.14,150.04,150.08,5174.0,123.7831,123.8079,123.7254,123.7584,5174.0
2016-09-12 11:30:00,150.09,150.13,149.92,149.99,8405.0,123.7666,123.7996,123.6264,123.6842,8405.0
2016-09-12 11:35:00,150.08,150.33,150.04,150.28,4508.0,123.7584,123.9645,123.7254,123.9233,4508.0
2016-09-12 11:40:00,150.29,150.39,150.29,150.34,2926.0,123.9315,124.014,123.9315,123.9728,2926.0
2016-09-12 11:45:00,150.34,150.34,150.3,150.3,2400.0,123.9728,123.9728,123.9398,123.9398,2400.0
2016-09-12 11:50:00,150.31,150.39,150.31,150.35,3789.0,123.948,124.014,123.948,123.981,3789.0
2016-09-12 11:55:00,150.37,150.4,150.32,150.35,5609.0,123.9975,124.0223,123.9563,123.981,5609.0
2016-09-12 12:00:00,150.36,150.36,150.3,150.32,1660.0,123.9893,123.9893,123.9398,123.9563,1660.0
2016-09-12 12:05:00,150.34,150.37,150.3,150.34,4650.0,123.9728,123.9975,123.9398,123.9728,4650.0
2016-09-12 12:10:00,150.37,150.37,150.24,150.28,3101.0,123.9975,123.9975,123.8903,123.9233,3101.0
2016-09-12 12:15:00,150.29,150.3,150.23,150.23,3538.0,123.9315,123.9398,123.8821,123.8821,3538.0
2016-09-12 12:20:00,150.24,150.29,150.19,150.23,3639.0,123.8903,123.9315,123.8491,123.8821,3639.0
2016-09-12 12:25:00,150.23,150.34,150.23,150.34,2285.0,123.8821,123.9728,123.8821,123.9728,2285.0
2016-09-12 12:30:00,150.38,150.45,150.36,150.36,3280.0,124.0058,124.0635,123.9893,123.9893,3280.0
2016-09-12 12:35:00,150.34,150.46,150.34,150.44,3303.0,123.9728,124.0717,123.9728,124.0552,3303.0
2016-09-12 12:40:00,150.46,150.48,150.4,150.44,4400.0,124.0717,124.0882,124.0223,124.0552,4400.0
2016-09-12 12:45:00,150.47,150.53,150.44,150.53,8210.0,124.08,124.1295,124.0552,124.1295,8210.0
2016-09-12 12:50:00,150.53,150.81,150.48,150.78,9846.0,124.1295,124.3603,124.0882,124.3356,9846.0
2016-09-12 12:55:00,150.82,150.83,150.73,150.79,6236.0,124.3686,124.3768,124.2944,124.3439,6236.0
2016-09-12 13:00:00,150.77,150.8,150.66,150.75,2468.0,124.3274,124.3521,124.2367,124.3109,2468.0
2016-09-12 13:05:00,150.75,150.8,150.71,150.72,2601.0,124.3109,124.3521,124.2779,124.2861,2601.0
2016-09-12 13:10:00,150.75,150.85,150.68,150.8,3392.0,124.3109,124.3933,124.2531,124.3521,3392.0
2016-09-12 13:15:00,150.79,151.15,150.79,150.85,7544.0,124.3439,124.6407,124.3439,124.3933,7544.0
2016-09-12 13:20:00,150.89,150.95,150.47,150.56,8172.0,124.4263,124.4758,124.08,124.1542,8172.0
2016-09-12 13:25:00,150.54,150.64,150.39,150.49,4100.0,124.1377,124.2202,124.014,124.0965,4100.0
2016-09-12 13:30:00,150.47,150.53,150.38,150.41,3822.0,124.08,124.1295,124.0058,124.0305,3822.0
2016-09-12 13:35:00,150.41,150.54,150.23,150.54,8532.0,124.0305,124.1377,123.8821,124.1377,8532.0
2016-09-12 13:40:00,150.57,150.58,150.33,150.38,5296.0,124.1624,124.1707,123.9645,124.0058,5296.0
2016-09-12 13:45:00,150.46,150.74,150.46,150.74,2600.0,124.0717,124.3026,124.0717,124.3026,2600.0
2016-09-12 13:50:00,150.74,150.83,150.73,150.76,3401.0,124.3026,124.3768,124.2944,124.3191,3401.0
2016-09-12 13:55:00,150.82,151.0,150.78,150.95,5227.0,124.3686,124.517,124.3356,124.4758,5227.0
2016-09-12 14:00:00,150.96,151.31,150.96,151.3,11563.0,124.484,124.7727,124.484,124.7644,11563.0
2016-09-12 14:05:00,151.29,151.45,151.26,151.38,9593.0,124.7562,124.8881,124.7314,124.8304,9593.0
2016-09-12 14:10:00,151.42,151.43,151.27,151.4,5414.0,124.8634,124.8716,124.7397,124.8469,5414.0
2016-09-12 14:15:00,151.42,151.45,151.28,151.43,4234.0,124.8634,124.8881,124.7479,124.8716,4234.0
2016-09-12 14:20:00,151.43,151.59,151.39,151.53,12442.0,124.8716,125.0035,124.8386,124.9541,12442.0
2016-09-12 14:25:00,151.55,151.55,151.4,151.4,3203.0,124.9706,124.9706,124.8469,124.8469,3203.0
2016-09-12 14:30:00,151.41,151.5,151.38,151.43,5774.0,124.8551,124.9293,124.8304,124.8716,5774.0
2016-09-12 14:35:00,151.45,151.81,151.44,151.76,6763.0,124.8881,125.185,124.8799,125.1437,6763.0
2016-09-12 14:40:00,151.78,152.0,151.74,152.0,15785.0,125.1602,125.3416,125.1272,125.3416,15785.0
2016-09-12 14:45:00,152.01,152.01,151.77,151.81,9649.0,125.3499,125.3499,125.152,125.185,9649.0
2016-09-12 14:50:00,151.81,151.89,151.78,151.79,6159.0,125.185,125.2509,125.1602,125.1685,6159.0
2016-09-12 14:55:00,151.8,151.93,151.79,151.82,5882.0,125.1767,125.2839,125.1685,125.1932,5882.0
2016-09-12 15:00:00,151.85,152.04,151.85,152.04,7505.0,125.2179,125.3746,125.2179,125.3746,7505.0
2016-09-12 15:05:00,152.07,152.11,151.99,152.06,13077.0,125.3994,125.4323,125.3334,125.3911,13077.0
2016-09-12 15:10:00,152.06,152.1,151.87,151.87,31565.0,125.3911,125.4241,125.2344,125.2344,31565.0
2016-09-12 15:15:00,151.87,151.92,151.83,151.83,13149.0,125.2344,125.2757,125.2015,125.2015,13149.0
2016-09-12 15:20:00,151.81,151.94,151.73,151.93,11277.0,125.185,125.2922,125.119,125.2839,11277.0
2016-09-12 15:25:00,151.98,152.1,151.98,152.08,19608.0,125.3251,125.4241,125.3251,125.4076,19608.0
2016-09-12 15:30:00,152.09,152.15,151.94,151.97,18922.0,125.4159,125.4653,125.2922,125.3169,18922.0
2016-09-12 15:35:00,151.98,152.07,151.94,152.05,16098.0,125.3251,125.3994,125.2922,125.3829,16098.0
2016-09-12 15:40:00,152.07,152.23,152.06,152.17,15006.0,125.3994,125.5313,125.3911,125.4818,15006.0
2016-09-12 15:45:00,152.17,152.17,151.91,151.99,36510.0,125.4818,125.4818,125.2674,125.3334,36510.0
2016-09-12 15:50:00,151.98,152.02,151.76,151.86,29443.0,125.3251,125.3581,125.1437,125.2262,29443.0
2016-09-12 15:55:00,151.87,151.94,151.8,151.84,41137.0,125.2344,125.2922,125.1767,125.2097,41137.0
2016-09-13 09:30:00,150.99,151.0,150.59,151.0,21546.0,124.5088,124.517,124.1789,124.517,21546.0
2016-09-13 09:35:00,150.99,151.33,150.71,151.22,11630.0,124.5088,124.7891,124.2779,124.6984,11630.0
2016-09-13 09:40:00,151.25,151.38,151.0,151.0,2137.0,124.7232,124.8304,124.517,124.517,2137.0
2016-09-13 09:45:00,151.0,151.2,150.97,151.17,5025.0,124.517,124.6819,124.4923,124.6572,5025.0
2016-09-13 09:50:00,151.17,151.19,150.79,150.82,4228.0,124.6572,124.6737,124.3439,124.3686,4228.0
2016-09-13 09:55:00,150.82,150.9,150.71,150.77,7432.0,124.3686,124.4346,124.2779,124.3274,7432.0
2016-09-13 10:00:00,150.83,150.85,150.62,150.84,3099.0,124.3768,124.3933,124.2037,124.3851,3099.0
2016-09-13 10:05:00,150.81,151.02,150.8,150.97,6633.0,124.3603,124.5335,124.3521,124.4923,6633.0
2016-09-13 10:10:00,150.97,150.97,150.71,150.93,7458.0,124.4923,124.4923,124.2779,124.4593,7458.0
2016-09-13 10:15:00,150.93,151.1,150.92,151.02,5558.0,124.4593,124.5995,124.4511,124.5335,5558.0
2016-09-13 10:20:00,151.0,151.15,150.89,151.07,7450.0,124.517,124.6407,124.4263,124.5747,7450.0
2016-09-13 10:25:00,151.03,151.27,151.01,151.1,9616.0,124.5418,124.7397,124.5253,124.5995,9616.0
2016-09-13 10:30:00,151.09,151.34,150.99,151.33,11200.0,124.5912,124.7974,124.5088,124.7891,11200.0
2016-09-13 10:35:00,151.33,151.39,151.3,151.3,4525.0,124.7891,124.8386,124.7644,124.7644,4525.0
2016-09-13 10:40:00,151.33,151.44,151.33,151.41,4259.0,124.7891,124.8799,124.7891,124.8551,4259.0
2016-09-13 10:45:00,151.45,151.63,151.44,151.45,5478.0,124.8881,125.0365,124.8799,124.8881,5478.0
2016-09-13 10:50:00,151.43,151.44,151.21,151.32,5400.0,124.8716,124.8799,124.6902,124.7809,5400.0
2016-09-13 10:55:00,151.34,151.39,151.21,151.21,5800.0,124.7974,124.8386,124.6902,124.6902,5800.0
2016-09-13 11:00:00,151.24,151.3,151.19,151.29,4705.0,124.7149,124.7644,124.6737,124.7562,4705.0
2016-09-13 11:05:00,151.28,151.35,151.24,151.26,4543.0,124.7479,124.8056,124.7149,124.7314,4543.0
2016-09-13 11:10:00,151.28,151.29,151.11,151.14,3897.0,124.7479,124.7562,124.6077,124.6325,3897.0
2016-09-13 11:15:00,151.13,151.3,151.03,151.18,10060.0,124.6242,124.7644,124.5418,124.6655,10060.0
2016-09-13 11:20:00,151.18,151.27,151.11,151.19,5304.0,124.6655,124.7397,124.6077,124.6737,5304.0
2016-09-13 11:25:00,151.17,151.33,151.17,151.24,4036.0,124.6572,124.7891,124.6572,124.7149,4036.0
2016-09-13 11:30:00,151.23,151.23,151.01,151.01,2371.0,124.7067,124.7067,124.5253,124.5253,2371.0
2016-09-13 11:35:00,151.02,151.26,151.02,151.2,4061.0,124.5335,124.7314,124.5335,124.6819,4061.0
2016-09-13 11:40:00,151.14,151.32,151.11,151.29,3455.0,124.6325,124.7809,124.6077,124.7562,3455.0
2016-09-13 11:45:00,151.28,151.31,151.02,151.07,7900.0,124.7479,124.7727,124.5335,124.5747,7900.0
2016-09-13 11:50:00,151.06,151.17,151.06,151.17,3831.0,124.5665,124.6572,124.5665,124.6572,3831.0
2016-09-13 11:55:00,151.06,151.11,150.98,151.08,2901.0,124.5665,124.6077,124.5005,124.583,2901.0
2016-09-13 12:00:00,151.11,151.16,150.96,150.96,3847.0,124.6077,124.649,124.484,124.484,3847.0
2016-09-13 12:05:00,150.98,151.19,150.98,151.07,4673.0,124.5005,124.6737,124.5005,124.5747,4673.0
2016-09-13 12:10:00,151.08,151.27,151.01,151.27,7880.0,124.583,124.7397,124.5253,124.7397,7880.0
2016-09-13 12:15:00,151.24,151.35,151.24,151.35,3792.0,124.7149,124.8056,124.7149,124.8056,3792.0
2016-09-13 12:20:00,151.39,151.39,151.1,151.26,3908.0,124.8386,124.8386,124.5995,124.7314,3908.0
2016-09-13 12:25:00,151.2,151.2,151.0,151.0,2000.0,124.6819,124.6819,124.517,124.517,2000.0
2016-09-13 12:30:00,151.0,151.03,150.96,151.01,3722.0,124.517,124.5418,124.484,124.5253,3722.0
2016-09-13 12:35:00,151.0,151.06,150.91,151.06,2856.0,124.517,124.5665,124.4428,124.5665,2856.0
2016-09-13 12:40:00,151.05,151.08,150.91,151.04,4432.0,124.5583,124.583,124.4428,124.55,4432.0
2016-09-13 12:45:00,151.05,151.05,150.92,150.97,2731.0,124.5583,124.5583,124.4511,124.4923,2731.0
2016-09-13 12:50:00,151.0,151.0,150.81,150.85,3171.0,124.517,124.517,124.3603,124.3933,3171.0
2016-09-13 12:55:00,150.85,150.85,150.66,150.76,2840.0,124.3933,124.3933,124.2367,124.3191,2840.0
2016-09-13 13:00:00,150.74,150.75,150.54,150.6,3200.0,124.3026,124.3109,124.1377,124.1872,3200.0
2016-09-13 13:05:00,150.58,150.78,150.58,150.75,5772.0,124.1707,124.3356,124.1707,124.3109,5772.0
2016-09-13 13:10:00,150.79,151.04,150.72,150.98,6835.0,124.3439,124.55,124.2861,124.5005,6835.0
2016-09-13 13:15:00,150.98,151.13,150.98,151.13,17091.0,124.5005,124.6242,124.5005,124.6242,17091.0
2016-09-13 13:20:00,151.17,151.32,150.98,150.98,5518.0,124.6572,124.7809,124.5005,124.5005,5518.0
2016-09-13 13:25:00,151.02,151.2,150.96,151.16,6368.0,124.5335,124.6819,124.484,124.649,6368.0
2016-09-13 13:30:00,151.25,151.39,151.0,151.05,6735.0,124.7232,124.8386,124.517,124.5583,6735.0
2016-09-13 13:35:00,151.05,151.19,151.02,151.15,3948.0,124.5583,124.6737,124.5335,124.6407,3948.0
2016-09-13 13:40:00,151.25,151.32,151.03,151.06,2336.0,124.7232,124.7809,124.5418,124.5665,2336.0
2016-09-13 13:45:00,151.08,151.11,150.98,151.06,3502.0,124.583,124.6077,124.5005,124.5665,3502.0
2016-09-13 13:50:00,151.07,151.09,150.77,150.77,2732.0,124.5747,124.5912,124.3274,124.3274,2732.0
2016-09-13 13:55:00,150.79,150.93,150.78,150.87,4179.0,124.3439,124.4593,124.3356,124.4098,4179.0
2016-09-13 14:00:00,150.82,150.86,150.7,150.86,2596.0,124.3686,124.4016,124.2696,124.4016,2596.0
2016-09-13 14:05:00,150.76,150.94,150.72,150.93,2083.0,124.3191,124.4675,124.2861,124.4593,2083.0
2016-09-13 14:10:00,150.9,150.91,150.74,150.81,4809.0,124.4346,124.4428,124.3026,124.3603,4809.0
2016-09-13 14:15:00,150.8,150.81,150.66,150.75,6542.0,124.3521,124.3603,124.2367,124.3109,6542.0
2016-09-13 14:20:00,150.75,150.81,150.69,150.81,4339.0,124.3109,124.3603,124.2614,124.3603,4339.0
2016-09-13 14:25:00,150.81,150.9,150.69,150.69,8820.0,124.3603,124.4346,124.2614,124.2614,8820.0
2016-09-13 14:30:00,150.69,150.77,150.57,150.7,11389.0,124.2614,124.3274,124.1624,124.2696,11389.0
2016-09-13 14:35:00,150.73,150.83,150.68,150.77,3426.0,124.2944,124.3768,124.2531,124.3274,3426.0
2016-09-13 14:40:00,150.85,151.03,150.84,151.03,7400.0,124.3933,124.5418,124.3851,124.5418,7400.0
2016-09-13 14:45:00,151.0,151.01,150.87,150.92,6619.0,124.517,124.5253,124.4098,124.4511,6619.0
2016-09-13 14:50:00,150.9,151.0,150.83,150.84,10502.0,124.4346,124.517,124.3768,124.3851,10502.0
2016-09-13 14:55:00,150.86,150.87,150.64,150.64,10301.0,124.4016,124.4098,124.2202,124.2202,10301.0
2016-09-13 15:00:00,150.6,150.7,150.55,150.6,9296.0,124.1872,124.2696,124.1459,124.1872,9296.0
2016-09-13 15:05:00,150.63,150.66,150.49,150.63,13411.0,124.2119,124.2367,124.0965,124.2119,13411.0
2016-09-13 15:10:00,150.65,150.65,150.4,150.48,8938.0,124.2284,124.2284,124.0223,124.0882,8938.0
2016-09-13 15:15:00,150.51,150.94,150.51,150.93,11431.0,124.113,124.4675,124.113,124.4593,11431.0
2016-09-13 15:20:00,150.92,151.04,150.7,150.72,29931.0,124.4511,124.55,124.2696,124.2861,29931.0
2016-09-13 15:25:00,150.74,151.01,150.72,150.95,10181.0,124.3026,124.5253,124.2861,124.4758,10181.0
2016-09-13 15:30:00,150.95,151.09,150.86,151.05,12601.0,124.4758,124.5912,124.4016,124.5583,12601.0
2016-09-13 15:35:00,151.03,151.1,150.94,151.07,9445.0,124.5418,124.5995,124.4675,124.5747,9445.0
2016-09-13 15:40:00,151.08,151.09,150.63,150.68,18356.0,124.583,124.5912,124.2119,124.2531,18356.0
2016-09-13 15:45:00,150.64,150.81,150.53,150.77,22017.0,124.2202,124.3603,124.1295,124.3274,22017.0
2016-09-13 15:50:00,150.77,151.04,150.77,151.04,26132.0,124.3274,124.55,124.3274,124.55,26132.0
2016-09-13 15:55:00,151.03,151.03,150.54,150.61,60473.0,124.5418,124.5418,124.1377,124.1954,60473.0
2016-09-14 09:30:00,150.57,151.39,150.57,151.18,17291.0,124.1624,124.8386,124.1624,124.6655,17291.0
2016-09-14 09:35:00,151.07,151.61,151.03,151.43,11642.0,124.5747,125.02,124.5418,124.8716,11642.0
2016-09-14 09:40:00,151.33,151.61,151.33,151.43,21458.0,124.7891,125.02,124.7891,124.8716,21458.0
2016-09-14 09:45:00,151.43,151.57,151.23,151.42,11614.0,124.8716,124.9871,124.7067,124.8634,11614.0
2016-09-14 09:50:00,151.39,151.43,151.03,151.1,9045.0,124.8386,124.8716,124.5418,124.5995,9045.0
2016-09-14 09:55:00,151.02,151.23,151.0,151.14,6762.0,124.5335,124.7067,124.517,124.6325,6762.0
2016-09-14 10:00:00,151.11,151.33,151.11,151.14,5851.0,124.6077,124.7891,124.6077,124.6325,5851.0
2016-09-14 10:05:00,151.12,151.29,151.12,151.22,7157.0,124.616,124.7562,124.616,124.6984,7157.0
2016-09-14 10:10:00,151.23,151.37,151.14,151.31,9594.0,124.7067,124.8221,124.6325,124.7727,9594.0
2016-09-14 10:15:00,151.32,151.35,151.21,151.33,5351.0,124.7809,124.8056,124.6902,124.7891,5351.0
2016-09-14 10:20:00,151.3,151.68,151.24,151.57,8141.0,124.7644,125.0778,124.7149,124.9871,8141.0
2016-09-14 10:25:00,151.55,151.7,151.54,151.67,6437.0,124.9706,125.0943,124.9623,125.0695,6437.0
2016-09-14 10:30:00,151.73,151.93,151.69,151.84,8694.0,125.119,125.2839,125.086,125.2097,8694.0
2016-09-14 10:35:00,151.84,151.97,151.78,151.79,12988.0,125.2097,125.3169,125.1602,125.1685,12988.0
2016-09-14 10:40:00,151.76,151.79,151.53,151.59,6878.0,125.1437,125.1685,124.9541,125.0035,6878.0
2016-09-14 10:45:00,151.61,151.67,151.52,151.56,6246.0,125.02,125.0695,124.9458,124.9788,6246.0
2016-09-14 10:50:00,151.59,151.71,151.29,151.33,15433.0,125.0035,125.1025,124.7562,124.7891,15433.0
2016-09-14 10:55:00,151.32,151.51,151.32,151.39,17399.0,124.7809,124.9376,124.7809,124.8386,17399.0
2016-09-14 11:00:00,151.4,151.4,151.14,151.26,16454.0,124.8469,124.8469,124.6325,124.7314,16454.0
2016-09-14 11:05:00,151.28,151.3,150.9,150.91,10170.0,124.7479,124.7644,124.4346,124.4428,10170.0
2016-09-14 11:10:00,150.93,150.99,150.65,150.8,9596.0,124.4593,124.5088,124.2284,124.3521,9596.0
2016-09-14 11:15:00,150.81,150.87,150.73,150.75,5338.0,124.3603,124.4098,124.2944,124.3109,5338.0
2016-09-14 11:20:00,150.73,150.94,150.73,150.92,7724.0,124.2944,124.4675,124.2944,124.4511,7724.0
2016-09-14 11:25:00,150.96,151.04,150.77,150.82,12276.0,124.484,124.55,124.3274,124.3686,12276.0
2016-09-14 11:30:00,150.77,150.77,150.56,150.63,7978.0,124.3274,124.3274,124.1542,124.2119,7978.0
2016-09-14 11:35:00,150.61,150.78,150.56,150.74,5001.0,124.1954,124.3356,124.1542,124.3026,5001.0
2016-09-14 11:40:00,150.71,150.79,150.66,150.69,3340.0,124.2779,124.3439,124.2367,124.2614,3340.0
2016-09-14 11:45:00,150.66,150.76,150.45,150.47,21862.0,124.2367,124.3191,124.0635,124.08,21862.0
2016-09-14 11:50:00,150.47,150.7,150.46,150.59,7069.0,124.08,124.2696,124.0717,124.1789,7069.0
2016-09-14 11:55:00,150.6,150.83,150.59,150.76,6483.0,124.1872,124.3768,124.1789,124.3191,6483.0
2016-09-14 12:00:00,150.78,150.88,150.6,150.67,3300.0,124.3356,124.4181,124.1872,124.2449,3300.0
2016-09-14 12:05:00,150.76,150.76,150.58,150.67,5516.0,124.3191,124.3191,124.1707,124.2449,5516.0
2016-09-14 12:10:00,150.67,150.75,150.61,150.73,3366.0,124.2449,124.3109,124.1954,124.2944,3366.0
2016-09-14 12:15:00,150.66,150.8,150.66,150.76,3956.0,124.2367,124.3521,124.2367,124.3191,3956.0
2016-09-14 12:20:00,150.77,150.78,150.7,150.7,4262.0,124.3274,124.3356,124.2696,124.2696,4262.0
2016-09-14 12:25:00,150.74,150.77,150.64,150.65,5599.0,124.3026,124.3274,124.2202,124.2284,5599.0
2016-09-14 12:30:00,150.65,150.71,150.58,150.58,4300.0,124.2284,124.2779,124.1707,124.1707,4300.0
2016-09-14 12:35:00,150.59,150.61,150.46,150.47,5544.0,124.1789,124.1954,124.0717,124.08,5544.0
2016-09-14 12:40:00,150.44,150.47,150.35,150.41,3421.0,124.0552,124.08,123.981,124.0305,3421.0
2016-09-14 12:45:00,150.41,150.55,150.31,150.36,7398.0,124.0305,124.1459,123.948,123.9893,7398.0
2016-09-14 12:50:00,150.44,150.49,150.39,150.4,4712.0,124.0552,124.0965,124.014,124.0223,4712.0
2016-09-14 12:55:00,150.4,150.52,150.34,150.51,3200.0,124.0223,124.1212,123.9728,124.113,3200.0
2016-09-14 13:00:00,150.49,150.49,150.37,150.45,3299.0,124.0965,124.0965,123.9975,124.0635,3299.0
2016-09-14 13:05:00,150.44,150.46,150.33,150.4,6563.0,124.0552,124.0717,123.9645,124.0223,6563.0
2016-09-14 13:10:00,150.42,150.42,150.26,150.29,12053.0,124.0387,124.0387,123.9068,123.9315,12053.0
2016-09-14 13:15:00,150.26,150.34,150.25,150.27,7424.0,123.9068,123.9728,123.8986,123.9151,7424.0
2016-09-14 13:20:00,150.25,150.42,150.06,150.42,19697.0,123.8986,124.0387,123.7419,124.0387,19697.0
2016-09-14 13:25:00,150.42,150.54,150.42,150.5,8657.0,124.0387,124.1377,124.0387,124.1047,8657.0
2016-09-14 13:30:00,150.5,150.62,150.44,150.62,6198.0,124.1047,124.2037,124.0552,124.2037,6198.0
2016-09-14 13:35:00,150.6,150.6,150.39,150.52,5249.0,124.1872,124.1872,124.014,124.1212,5249.0
2016-09-14 13:40:00,150.46,150.52,150.36,150.36,10915.0,124.0717,124.1212,123.9893,123.9893,10915.0
2016-09-14 13:45:00,150.38,150.46,150.1,150.12,13106.0,124.0058,124.0717,123.7749,123.7914,13106.0
2016-09-14 13:50:00,150.09,150.22,150.08,150.15,9716.0,123.7666,123.8738,123.7584,123.8161,9716.0
2016-09-14 13:55:00,150.16,150.17,149.96,149.96,7776.0,123.8243,123.8326,123.6594,123.6594,7776.0
2016-09-14 14:00:00,149.96,150.09,149.86,149.86,12568.0,123.6594,123.7666,123.577,123.577,12568.0
2016-09-14 14:05:00,149.86,149.97,149.65,149.76,28108.0,123.577,123.6677,123.4038,123.4945,28108.0
2016-09-14 14:10:00,149.74,149.75,149.49,149.54,12341.0,123.478,123.4863,123.2719,123.3131,12341.0
2016-09-14 14:15:00,149.56,149.8,149.56,149.72,6830.0,123.3296,123.5275,123.3296,123.4615,6830.0
2016-09-14 14:20:00,149.72,149.81,149.59,149.74,11627.0,123.4615,123.5357,123.3543,123.478,11627.0
2016-09-14 14:25:00,149.74,149.83,149.53,149.83,10978.0,123.478,123.5522,123.3048,123.5522,10978.0
2016-09-14 14:30:00,149.82,149.94,149.7,149.85,9344.0,123.544,123.6429,123.445,123.5687,9344.0
2016-09-14 14:35:00,149.83,149.85,149.72,149.74,5204.0,123.5522,123.5687,123.4615,123.478,5204.0
2016-09-14 14:40:00,149.76,149.95,149.73,149.88,5426.0,123.4945,123.6512,123.4698,123.5935,5426.0
2016-09-14 14:45:00,149.87,149.87,149.66,149.72,8282.0,123.5852,123.5852,123.412,123.4615,8282.0
2016-09-14 14:50:00,149.76,149.87,149.71,149.74,6907.0,123.4945,123.5852,123.4533,123.478,6907.0
2016-09-14 14:55:00,149.75,150.0,149.75,149.88,6531.0,123.4863,123.6924,123.4863,123.5935,6531.0
2016-09-14 15:00:00,149.88,149.95,149.76,149.91,7496.0,123.5935,123.6512,123.4945,123.6182,7496.0
2016-09-14 15:05:00,149.94,149.94,149.74,149.81,6869.0,123.6429,123.6429,123.478,123.5357,6869.0
2016-09-14 15:10:00,149.8,149.84,149.71,149.8,9909.0,123.5275,123.5605,123.4533,123.5275,9909.0
2016-09-14 15:15:00,149.84,149.84,149.65,149.72,12963.0,123.5605,123.5605,123.4038,123.4615,12963.0
2016-09-14 15:20:00,149.72,149.81,149.57,149.57,13474.0,123.4615,123.5357,123.3378,123.3378,13474.0
2016-09-14 15:25:00,149.6,149.67,149.49,149.49,15863.0,123.3626,123.4203,123.2719,123.2719,15863.0
2016-09-14 15:30:00,149.5,149.73,149.5,149.71,13663.0,123.2801,123.4698,123.2801,123.4533,13663.0
2016-09-14 15:35:00,149.72,149.75,149.48,149.64,18684.0,123.4615,123.4863,123.2636,123.3955,18684.0
2016-09-14 15:40:00,149.61,149.92,149.61,149.84,20498.0,123.3708,123.6264,123.3708,123.5605,20498.0
2016-09-14 15:45:00,149.8,149.99,149.77,149.91,22441.0,123.5275,123.6842,123.5027,123.6182,22441.0
2016-09-14 15:50:00,149.9,149.98,149.69,149.96,34913.0,123.6099,123.6759,123.4368,123.6594,34913.0
2016-09-14 15:55:00,149.92,149.94,149.7,149.89,58561.0,123.6264,123.6429,123.445,123.6017,58561.0
2016-09-15 09:30:00,150.15,150.31,149.85,150.28,18629.0,123.8161,123.948,123.5687,123.9233,18629.0
2016-09-15 09:35:00,150.4,150.73,150.4,150.57,17659.0,124.0223,124.2944,124.0223,124.1624,17659.0
2016-09-15 09:40:00,150.55,150.59,150.14,150.15,10050.0,124.1459,124.1789,123.8079,123.8161,10050.0
2016-09-15 09:45:00,150.2,150.33,149.98,150.33,7921.0,123.8573,123.9645,123.6759,123.9645,7921.0
2016-09-15 09:50:00,150.3,150.46,150.21,150.44,4909.0,123.9398,124.0717,123.8656,124.0552,4909.0
2016-09-15 09:55:00,150.53,150.65,150.5,150.56,4809.0,124.1295,124.2284,124.1047,124.1542,4809.0
2016-09-15 10:00:00,150.64,150.74,150.49,150.66,5975.0,124.2202,124.3026,124.0965,124.2367,5975.0
2016-09-15 10:05:00,150.74,150.95,150.74,150.85,6413.0,124.3026,124.4758,124.3026,124.3933,6413.0
2016-09-15 10:10:00,150.88,151.16,150.84,151.07,9279.0,124.4181,124.649,124.3851,124.5747,9279.0
2016-09-15 10:15:00,151.05,151.22,151.05,151.22,2762.0,124.5583,124.6984,124.5583,124.6984,2762.0
2016-09-15 10:20:00,151.18,151.4,151.18,151.23,8211.0,124.6655,124.8469,124.6655,124.7067,8211.0
2016-09-15 10:25:00,151.23,151.34,151.21,151.21,4630.0,124.7067,124.7974,124.6902,124.6902,4630.0
2016-09-15 10:30:00,151.22,151.25,151.09,151.17,4603.0,124.6984,124.7232,124.5912,124.6572,4603.0
2016-09-15 10:35:00,151.22,151.32,151.11,151.22,15418.0,124.6984,124.7809,124.6077,124.6984,15418.0
2016-09-15 10:40:00,151.21,151.24,150.96,151.0,8645.0,124.6902,124.7149,124.484,124.517,8645.0
2016-09-15 10:45:00,151.03,151.18,151.03,151.14,7412.0,124.5418,124.6655,124.5418,124.6325,7412.0
2016-09-15 10:50:00,151.1,151.27,151.08,151.14,4566.0,124.5995,124.7397,124.583,124.6325,4566.0
2016-09-15 10:55:00,151.15,151.36,151.15,151.36,4142.0,124.6407,124.8139,124.6407,124.8139,4142.0
2016-09-15 11:00:00,151.4,151.59,151.38,151.59,7340.0,124.8469,125.0035,124.8304,125.0035,7340.0
2016-09-15 11:05:00,151.53,151.69,151.53,151.63,5690.0,124.9541,125.086,124.9541,125.0365,5690.0
2016-09-15 11:10:00,151.61,151.67,151.57,151.57,4150.0,125.02,125.0695,124.9871,124.9871,4150.0
2016-09-15 11:15:00,151.59,151.69,151.58,151.59,8893.0,125.0035,125.086,124.9953,125.0035,8893.0
2016-09-15 11:20:00,151.59,151.73,151.57,151.71,4278.0,125.0035,125.119,124.9871,125.1025,4278.0
2016-09-15 11:25:00,151.72,151.94,151.67,151.85,5668.0,125.1107,125.2922,125.0695,125.2179,5668.0
2016-09-15 11:30:00,151.85,152.09,151.85,152.08,7644.0,125.2179,125.4159,125.2179,125.4076,7644.0
2016-09-15 11:35:00,152.1,152.1,151.87,151.9,11090.0,125.4241,125.4241,125.2344,125.2592,11090.0
2016-09-15 11:40:00,151.93,151.94,151.82,151.88,6921.0,125.2839,125.2922,125.1932,125.2427,6921.0
2016-09-15 11:45:00,151.84,151.89,151.69,151.69,2116.0,125.2097,125.2509,125.086,125.086,2116.0
2016-09-15 11:50:00,151.7,151.82,151.63,151.82,7302.0,125.0943,125.1932,125.0365,125.1932,7302.0
2016-09-15 11:55:00,151.8,151.82,151.56,151.58,3515.0,125.1767,125.1932,124.9788,124.9953,3515.0
2016-09-15 12:00:00,151.63,151.75,151.58,151.69,6676.0,125.0365,125.1355,124.9953,125.086,6676.0
2016-09-15 12:05:00,151.73,151.78,151.7,151.71,2700.0,125.119,125.1602,125.0943,125.1025,2700.0
2016-09-15 12:10:00,151.68,151.68,151.59,151.59,3700.0,125.0778,125.0778,125.0035,125.0035,3700.0
2016-09-15 12:15:00,151.54,151.59,151.47,151.49,5859.0,124.9623,125.0035,124.9046,124.9211,5859.0
2016-09-15 12:20:00,151.5,151.66,151.49,151.66,20974.0,124.9293,125.0613,124.9211,125.0613,20974.0
2016-09-15 12:25:00,151.67,151.67,151.43,151.43,4349.0,125.0695,125.0695,124.8716,124.8716,4349.0
2016-09-15 12:30:00,151.44,151.46,151.35,151.35,4399.0,124.8799,124.8963,124.8056,124.8056,4399.0
2016-09-15 12:35:00,151.33,151.33,151.16,151.16,5292.0,124.7891,124.7891,124.649,124.649,5292.0
2016-09-15 12:40:00,151.16,151.16,151.06,151.12,4186.0,124.649,124.649,124.5665,124.616,4186.0
2016-09-15 12:45:00,151.15,151.25,151.13,151.22,4762.0,124.6407,124.7232,124.6242,124.6984,4762.0
2016-09-15 12:50:00,151.21,151.21,151.06,151.07,10104.0,124.6902,124.6902,124.5665,124.5747,10104.0
2016-09-15 12:55:00,151.06,151.14,151.03,151.05,5772.0,124.5665,124.6325,124.5418,124.5583,5772.0
2016-09-15 13:00:00,151.07,151.33,151.07,151.26,7374.0,124.5747,124.7891,124.5747,124.7314,7374.0
2016-09-15 13:05:00,151.24,151.25,151.15,151.21,4372.0,124.7149,124.7232,124.6407,124.6902,4372.0
2016-09-15 13:10:00,151.22,151.22,151.03,151.04,6190.0,124.6984,124.6984,124.5418,124.55,6190.0
2016-09-15 13:15:00,151.08,151.27,151.08,151.23,3839.0,124.583,124.7397,124.583,124.7067,3839.0
2016-09-15 13:20:00,151.15,151.16,151.1,151.12,3865.0,124.6407,124.649,124.5995,124.616,3865.0
2016-09-15 13:25:00,151.1,151.21,151.0,151.05,9761.0,124.5995,124.6902,124.517,124.5583,9761.0
2016-09-15 13:30:00,151.12,151.28,151.11,151.28,3702.0,124.616,124.7479,124.6077,124.7479,3702.0
2016-09-15 13:35:00,151.3,151.35,151.29,151.3,4964.0,124.7644,124.8056,124.7562,124.7644,4964.0
2016-09-15 13:40:00,151.29,151.54,151.29,151.54,6581.0,124.7562,124.9623,124.7562,124.9623,6581.0
2016-09-15 13:45:00,151.52,151.56,151.41,151.47,10453.0,124.9458,124.9788,124.8551,124.9046,10453.0
2016-09-15 13:50:00,151.47,151.48,151.31,151.39,7961.0,124.9046,124.9128,124.7727,124.8386,7961.0
2016-09-15 13:55:00,151.38,151.46,151.33,151.46,7190.0,124.8304,124.8963,124.7891,124.8963,7190.0
2016-09-15 14:00:00,151.46,151.49,151.4,151.44,7080.0,124.8963,124.9211,124.8469,124.8799,7080.0
2016-09-15 14:05:00,151.46,151.48,151.4,151.48,4752.0,124.8963,124.9128,124.8469,124.9128,4752.0
2016-09-15 14:10:00,151.48,151.52,151.44,151.52,4029.0,124.9128,124.9458,124.8799,124.9458,4029.0
2016-09-15 14:15:00,151.54,151.75,151.54,151.75,7113.0,124.9623,125.1355,124.9623,125.1355,7113.0
2016-09-15 14:20:00,151.77,151.78,151.71,151.75,3194.0,125.152,125.1602,125.1025,125.1355,3194.0
2016-09-15 14:25:00,151.74,151.77,151.7,151.76,6577.0,125.1272,125.152,125.0943,125.1437,6577.0
2016-09-15 14:30:00,151.77,151.84,151.68,151.72,5848.0,125.152,125.2097,125.0778,125.1107,5848.0
2016-09-15 14:35:00,151.72,151.76,151.68,151.75,5393.0,125.1107,125.1437,125.0778,125.1355,5393.0
2016-09-15 14:40:00,151.74,151.84,151.7,151.72,8231.0,125.1272,125.2097,125.0943,125.1107,8231.0
2016-09-15 14:45:00,151.71,151.8,151.71,151.78,7900.0,125.1025,125.1767,125.1025,125.1602,7900.0
2016-09-15 14:50:00,151.76,151.78,151.68,151.74,6108.0,125.1437,125.1602,125.0778,125.1272,6108.0
2016-09-15 14:55:00,151.75,151.8,151.75,151.79,5029.0,125.1355,125.1767,125.1355,125.1685,5029.0
2016-09-15 15:00:00,151.79,151.92,151.79,151.88,9758.0,125.1685,125.2757,125.1685,125.2427,9758.0
2016-09-15 15:05:00,151.9,151.96,151.81,151.81,6797.0,125.2592,125.3087,125.185,125.185,6797.0
2016-09-15 15:10:00,151.81,151.81,151.71,151.75,7690.0,125.185,125.185,125.1025,125.1355,7690.0
2016-09-15 15:15:00,151.75,151.78,151.51,151.55,10959.0,125.1355,125.1602,124.9376,124.9706,10959.0
2016-09-15 15:20:00,151.55,151.72,151.52,151.62,15246.0,124.9706,125.1107,124.9458,125.0283,15246.0
2016-09-15 15:25:00,151.58,151.68,151.55,151.67,14351.0,124.9953,125.0778,124.9706,125.0695,14351.0
2016-09-15 15:30:00,151.65,151.8,151.65,151.7,18326.0,125.053,125.1767,125.053,125.0943,18326.0
2016-09-15 15:35:00,151.69,151.87,151.65,151.87,17777.0,125.086,125.2344,125.053,125.2344,17777.0
2016-09-15 15:40:00,151.84,152.01,151.75,151.96,20498.0,125.2097,125.3499,125.1355,125.3087,20498.0
2016-09-15 15:45:00,151.96,152.02,151.88,152.01,39473.0,125.3087,125.3581,125.2427,125.3499,39473.0
2016-09-15 15:50:00,152.01,152.06,151.97,152.05,97835.0,125.3499,125.3911,125.3169,125.3829,97835.0
2016-09-15 15:55:00,152.05,152.24,151.98,152.16,156067.0,125.3829,125.5395,125.3251,125.4736,156067.0
2016-09-16 09:30:00,151.55,151.67,150.82,150.92,220698.0,124.9706,125.0695,124.3686,124.4511,220698.0
2016-09-16 09:35:00,151.0,151.0,150.06,150.06,15654.0,124.517,124.517,123.7419,123.7419,15654.0
2016-09-16 09:40:00,150.15,150.48,150.03,150.45,46093.0,123.8161,124.0882,123.7171,124.0635,46093.0
2016-09-16 09:45:00,150.45,150.8,150.39,150.72,8344.0,124.0635,124.3521,124.014,124.2861,8344.0
2016-09-16 09:50:00,150.76,150.86,150.63,150.63,10000.0,124.3191,124.4016,124.2119,124.2119,10000.0
2016-09-16 09:55:00,150.55,150.76,150.38,150.38,7067.0,124.1459,124.3191,124.0058,124.0058,7067.0
2016-09-16 10:00:00,150.38,150.4,150.09,150.17,13866.0,124.0058,124.0223,123.7666,123.8326,13866.0
2016-09-16 10:05:00,150.2,150.24,149.83,149.96,24711.0,123.8573,123.8903,123.5522,123.6594,24711.0
2016-09-16 10:10:00,149.96,149.96,149.57,149.75,18168.0,123.6594,123.6594,123.3378,123.4863,18168.0
2016-09-16 10:15:00,149.72,149.91,149.67,149.9,9332.0,123.4615,123.6182,123.4203,123.6099,9332.0
2016-09-16 10:20:00,149.87,150.18,149.85,150.18,9076.0,123.5852,123.8408,123.5687,123.8408,9076.0
2016-09-16 10:25:00,150.24,150.36,150.07,150.3,13755.0,123.8903,123.9893,123.7501,123.9398,13755.0
2016-09-16 10:30:00,150.27,150.36,150.23,150.33,7050.0,123.9151,123.9893,123.8821,123.9645,7050.0
2016-09-16 10:35:00,150.34,150.54,150.31,150.54,5614.0,123.9728,124.1377,123.948,124.1377,5614.0
2016-09-16 10:40:00,150.53,150.64,150.44,150.49,7918.0,124.1295,124.2202,124.0552,124.0965,7918.0
2016-09-16 10:45:00,150.52,150.93,150.52,150.9,13948.0,124.1212,124.4593,124.1212,124.4346,13948.0
2016-09-16 10:50:00,150.91,151.07,150.82,150.99,5209.0,124.4428,124.5747,124.3686,124.5088,5209.0
2016-09-16 10:55:00,150.97,151.01,150.65,150.65,6600.0,124.4923,124.5253,124.2284,124.2284,6600.0
2016-09-16 11:00:00,150.62,150.62,150.42,150.46,19407.0,124.2037,124.2037,124.0387,124.0717,19407.0
2016-09-16 11:05:00,150.49,150.49,150.36,150.41,17112.0,124.0965,124.0965,123.9893,124.0305,17112.0
2016-09-16 11:10:00,150.36,150.53,150.33,150.4,24119.0,123.9893,124.1295,123.9645,124.0223,24119.0
2016-09-16 11:15:00,150.35,150.59,150.35,150.48,22668.0,123.981,124.1789,123.981,124.0882,22668.0
2016-09-16 11:20:00,150.53,150.61,150.31,150.37,8900.0,124.1295,124.1954,123.948,123.9975,8900.0
2016-09-16 11:25:00,150.3,150.4,150.25,150.31,5387.0,123.9398,124.0223,123.8986,123.948,5387.0
2016-09-16 11:30:00,150.32,150.43,150.19,150.4,15207.0,123.9563,124.047,123.8491,124.0223,15207.0
2016-09-16 11:35:00,150.41,150.55,150.33,150.41,3700.0,124.0305,124.1459,123.9645,124.0305,3700.0
2016-09-16 11:40:00,150.4,150.56,150.32,150.5,5526.0,124.0223,124.1542,123.9563,124.1047,5526.0
2016-09-16 11:45:00,150.5,150.61,150.43,150.6,10547.0,124.1047,124.1954,124.047,124.1872,10547.0
2016-09-16 11:50:00,150.56,150.58,150.35,150.43,14568.0,124.1542,124.1707,123.981,124.047,14568.0
2016-09-16 11:55:00,150.37,150.43,150.35,150.43,2874.0,123.9975,124.047,123.981,124.047,2874.0
2016-09-16 12:00:00,150.4,150.57,150.4,150.57,14057.0,124.0223,124.1624,124.0223,124.1624,14057.0
2016-09-16 12:05:00,150.51,150.66,150.51,150.66,3825.0,124.113,124.2367,124.113,124.2367,3825.0
2016-09-16 12:10:00,150.64,150.64,150.45,150.45,2750.0,124.2202,124.2202,124.0635,124.0635,2750.0
2016-09-16 12:15:00,150.46,150.57,150.44,150.48,8073.0,124.0717,124.1624,124.0552,124.0882,8073.0
2016-09-16 12:20:00,150.49,150.57,150.49,150.55,3361.0,124.0965,124.1624,124.0965,124.1459,3361.0
2016-09-16 12:25:00,150.55,150.56,150.44,150.48,7322.0,124.1459,124.1542,124.0552,124.0882,7322.0
2016-09-16 12:30:00,150.5,150.51,150.35,150.4,4972.0,124.1047,124.113,123.981,124.0223,4972.0
2016-09-16 12:35:00,150.43,150.51,150.4,150.5,2575.0,124.047,124.113,124.0223,124.1047,2575.0
2016-09-16 12:40:00,150.45,150.45,150.3,150.31,4594.0,124.0635,124.0635,123.9398,123.948,4594.0
2016-09-16 12:45:00,150.33,150.41,150.26,150.31,6381.0,123.9645,124.0305,123.9068,123.948,6381.0
2016-09-16 12:50:00,150.27,150.31,150.17,150.31,5842.0,123.9151,123.948,123.8326,123.948,5842.0
2016-09-16 12:55:00,150.33,150.41,150.3,150.32,7814.0,123.9645,124.0305,123.9398,123.9563,7814.0
2016-09-16 13:00:00,150.32,150.36,150.29,150.35,3222.0,123.9563,123.9893,123.9315,123.981,3222.0
2016-09-16 13:05:00,150.32,150.49,150.11,150.44,25210.0,123.9563,124.0965,123.7831,124.0552,25210.0
2016-09-16 13:10:00,150.43,150.54,150.37,150.37,6424.0,124.047,124.1377,123.9975,123.9975,6424.0
2016-09-16 13:15:00,150.31,150.49,150.31,150.48,4946.0,123.948,124.0965,123.948,124.0882,4946.0
2016-09-16 13:20:00,150.44,150.51,150.29,150.47,7023.0,124.0552,124.113,123.9315,124.08,7023.0
2016-09-16 13:25:00,150.46,150.59,150.45,150.46,7403.0,124.0717,124.1789,124.0635,124.0717,7403.0
2016-09-16 13:30:00,150.43,150.62,150.42,150.56,19742.0,124.047,124.2037,124.0387,124.1542,19742.0
2016-09-16 13:35:00,150.54,150.64,150.5,150.59,14045.0,124.1377,124.2202,124.1047,124.1789,14045.0
2016-09-16 13:40:00,150.6,150.67,150.46,150.48,8526.0,124.1872,124.2449,124.0717,124.0882,8526.0
2016-09-16 13:45:00,150.48,150.66,150.44,150.63,7788.0,124.0882,124.2367,124.0552,124.2119,7788.0
2016-09-16 13:50:00,150.62,150.68,150.46,150.68,24359.0,124.2037,124.2531,124.0717,124.2531,24359.0
2016-09-16 13:55:00,150.69,150.87,150.65,150.83,6967.0,124.2614,124.4098,124.2284,124.3768,6967.0
2016-09-16 14:00:00,150.82,150.85,150.66,150.82,7970.0,124.3686,124.3933,124.2367,124.3686,7970.0
2016-09-16 14:05:00,150.84,150.96,150.78,150.93,7247.0,124.3851,124.484,124.3356,124.4593,7247.0
2016-09-16 14:10:00,150.94,151.13,150.89,150.95,16473.0,124.4675,124.6242,124.4263,124.4758,16473.0
2016-09-16 14:15:00,150.95,151.13,150.94,151.03,10050.0,124.4758,124.6242,124.4675,124.5418,10050.0
2016-09-16 14:20:00,151.04,151.18,151.03,151.06,12825.0,124.55,124.6655,124.5418,124.5665,12825.0
2016-09-16 14:25:00,151.01,151.13,150.99,151.09,10903.0,124.5253,124.6242,124.5088,124.5912,10903.0
2016-09-16 14:30:00,151.09,151.21,151.03,151.06,11263.0,124.5912,124.6902,124.5418,124.5665,11263.0
2016-09-16 14:35:00,151.07,151.22,151.06,151.12,13000.0,124.5747,124.6984,124.5665,124.616,13000.0
2016-09-16 14:40:00,151.11,151.29,151.05,151.29,13625.0,124.6077,124.7562,124.5583,124.7562,13625.0
2016-09-16 14:45:00,151.3,151.35,151.21,151.23,12575.0,124.7644,124.8056,124.6902,124.7067,12575.0
2016-09-16 14:50:00,151.24,151.26,151.14,151.2,8979.0,124.7149,124.7314,124.6325,124.6819,8979.0
2016-09-16 14:55:00,151.17,151.17,150.98,151.01,8105.0,124.6572,124.6572,124.5005,124.5253,8105.0
2016-09-16 15:00:00,151.0,151.24,150.98,151.23,12365.0,124.517,124.7149,124.5005,124.7067,12365.0
2016-09-16 15:05:00,151.22,151.25,151.12,151.19,18299.0,124.6984,124.7232,124.616,124.6737,18299.0
2016-09-16 15:10:00,151.17,151.2,151.03,151.2,18563.0,124.6572,124.6819,124.5418,124.6819,18563.0
2016-09-16 15:15:00,151.19,151.19,151.08,151.15,17780.0,124.6737,124.6737,124.583,124.6407,17780.0
2016-09-16 15:20:00,151.14,151.29,151.12,151.14,19895.0,124.6325,124.7562,124.616,124.6325,19895.0
2016-09-16 15:25:00,151.15,151.18,151.1,151.14,16467.0,124.6407,124.6655,124.5995,124.6325,16467.0
2016-09-16 15:30:00,151.15,151.55,151.12,151.39,33735.0,124.6407,124.9706,124.616,124.8386,33735.0
2016-09-16 15:35:00,151.38,151.41,151.17,151.19,22189.0,124.8304,124.8551,124.6572,124.6737,22189.0
2016-09-16 15:40:00,151.2,151.21,150.92,150.92,31322.0,124.6819,124.6902,124.4511,124.4511,31322.0
2016-09-16 15:45:00,150.93,151.13,150.83,151.11,40190.0,124.4593,124.6242,124.3768,124.6077,40190.0
2016-09-16 15:50:00,151.09,151.12,150.89,150.98,30900.0,124.5912,124.616,124.4263,124.5005,30900.0
2016-09-16 15:55:00,150.99,150.99,150.7,150.76,95688.0,124.5088,124.5088,124.2696,124.3191,95688.0
2016-09-19 09:30:00,151.57,152.1,151.57,151.76,18014.0,124.9871,125.4241,124.9871,125.1437,18014.0
2016-09-19 09:35:00,151.78,152.16,151.78,152.06,7698.0,125.1602,125.4736,125.1602,125.3911,7698.0
2016-09-19 09:40:00,152.08,152.39,152.07,152.33,12328.0,125.4076,125.6632,125.3994,125.6138,12328.0
2016-09-19 09:45:00,152.28,152.42,152.23,152.36,8431.0,125.5725,125.688,125.5313,125.6385,8431.0
2016-09-19 09:50:00,152.33,152.37,152.2,152.37,4751.0,125.6138,125.6467,125.5066,125.6467,4751.0
2016-09-19 09:55:00,152.41,152.49,152.36,152.49,2500.0,125.6797,125.7457,125.6385,125.7457,2500.0
2016-09-19 10:00:00,152.48,152.56,152.45,152.52,6073.0,125.7375,125.8034,125.7127,125.7704,6073.0
2016-09-19 10:05:00,152.48,152.6,152.48,152.6,3017.0,125.7375,125.8364,125.7375,125.8364,3017.0
2016-09-19 10:10:00,152.64,152.65,152.34,152.45,7334.0,125.8694,125.8776,125.622,125.7127,7334.0
2016-09-19 10:15:00,152.45,152.56,152.44,152.44,15492.0,125.7127,125.8034,125.7045,125.7045,15492.0
2016-09-19 10:20:00,152.47,152.63,152.47,152.61,6630.0,125.7292,125.8611,125.7292,125.8447,6630.0
2016-09-19 10:25:00,152.58,152.68,152.55,152.64,4877.0,125.8199,125.9024,125.7952,125.8694,4877.0
2016-09-19 10:30:00,152.61,152.66,152.59,152.59,3541.0,125.8447,125.8859,125.8282,125.8282,3541.0
2016-09-19 10:35:00,152.56,152.57,152.37,152.54,5668.0,125.8034,125.8117,125.6467,125.7869,5668.0
2016-09-19 10:40:00,152.51,152.51,152.37,152.38,4231.0,125.7622,125.7622,125.6467,125.655,4231.0
2016-09-19 10:45:00,152.36,152.46,152.34,152.45,4050.0,125.6385,125.721,125.622,125.7127,4050.0
2016-09-19 10:50:00,152.45,152.48,152.45,152.48,3354.0,125.7127,125.7375,125.7127,125.7375,3354.0
2016-09-19 10:55:00,152.51,152.62,152.47,152.62,3880.0,125.7622,125.8529,125.7292,125.8529,3880.0
2016-09-19 11:00:00,152.58,152.58,152.43,152.44,12403.0,125.8199,125.8199,125.6962,125.7045,12403.0
2016-09-19 11:05:00,152.44,152.5,152.43,152.48,5021.0,125.7045,125.7539,125.6962,125.7375,5021.0
2016-09-19 11:10:00,152.48,152.48,152.37,152.38,13094.0,125.7375,125.7375,125.6467,125.655,13094.0
2016-09-19 11:15:00,152.35,152.41,152.32,152.38,6560.0,125.6303,125.6797,125.6055,125.655,6560.0
2016-09-19 11:20:00,152.39,152.39,152.28,152.28,12210.0,125.6632,125.6632,125.5725,125.5725,12210.0
2016-09-19 11:25:00,152.28,152.4,152.28,152.4,7994.0,125.5725,125.6715,125.5725,125.6715,7994.0
2016-09-19 11:30:00,152.45,152.54,152.34,152.51,6797.0,125.7127,125.7869,125.622,125.7622,6797.0
2016-09-19 11:35:00,152.55,152.57,152.49,152.52,6117.0,125.7952,125.8117,125.7457,125.7704,6117.0
2016-09-19 11:40:00,152.52,152.6,152.52,152.56,3300.0,125.7704,125.8364,125.7704,125.8034,3300.0
2016-09-19 11:45:00,152.57,152.65,152.57,152.58,6668.0,125.8117,125.8776,125.8117,125.8199,6668.0
2016-09-19 11:50:00,152.61,152.72,152.57,152.72,5943.0,125.8447,125.9354,125.8117,125.9354,5943.0
2016-09-19 11:55:00,152.74,152.87,152.72,152.83,5992.0,125.9519,126.0591,125.9354,126.0261,5992.0
2016-09-19 12:00:00,152.81,152.82,152.77,152.8,5870.0,126.0096,126.0178,125.9766,126.0013,5870.0
2016-09-19 12:05:00,152.8,152.86,152.78,152.83,10569.0,126.0013,126.0508,125.9848,126.0261,10569.0
2016-09-19 12:10:00,152.83,152.84,152.77,152.84,27106.0,126.0261,126.0343,125.9766,126.0343,27106.0
2016-09-19 12:15:00,152.82,152.82,152.53,152.54,28096.0,126.0178,126.0178,125.7787,125.7869,28096.0
2016-09-19 12:20:00,152.56,152.64,152.51,152.63,8706.0,125.8034,125.8694,125.7622,125.8611,8706.0
2016-09-19 12:25:00,152.62,152.77,152.61,152.68,6208.0,125.8529,125.9766,125.8447,125.9024,6208.0
2016-09-19 12:30:00,152.65,152.69,152.62,152.65,5056.0,125.8776,125.9106,125.8529,125.8776,5056.0
2016-09-19 12:35:00,152.64,152.65,152.52,152.53,5960.0,125.8694,125.8776,125.7704,125.7787,5960.0
2016-09-19 12:40:00,152.53,152.53,152.45,152.48,5515.0,125.7787,125.7787,125.7127,125.7375,5515.0
2016-09-19 12:45:00,152.48,152.54,152.47,152.48,4270.0,125.7375,125.7869,125.7292,125.7375,4270.0
2016-09-19 12:50:00,152.49,152.52,152.46,152.46,5797.0,125.7457,125.7704,125.721,125.721,5797.0
2016-09-19 12:55:00,152.47,152.54,152.44,152.44,4762.0,125.7292,125.7869,125.7045,125.7045,4762.0
2016-09-19 13:00:00,152.39,152.39,152.31,152.32,4165.0,125.6632,125.6632,125.5973,125.6055,4165.0
2016-09-19 13:05:00,152.3,152.4,152.29,152.33,4032.0,125.589,125.6715,125.5808,125.6138,4032.0
2016-09-19 13:10:00,152.33,152.4,152.32,152.37,7622.0,125.6138,125.6715,125.6055,125.6467,7622.0
2016-09-19 13:15:00,152.39,152.43,152.34,152.36,5405.0,125.6632,125.6962,125.622,125.6385,5405.0
2016-09-19 13:20:00,152.36,152.46,152.36,152.42,7330.0,125.6385,125.721,125.6385,125.688,7330.0
2016-09-19 13:25:00,152.41,152.42,152.36,152.4,6176.0,125.6797,125.688,125.6385,125.6715,6176.0
2016-09-19 13:30:00,152.4,152.43,152.09,152.1,10493.0,125.6715,125.6962,125.4159,125.4241,10493.0
2016-09-19 13:35:00,152.09,152.09,151.98,152.03,5700.0,125.4159,125.4159,125.3251,125.3664,5700.0
2016-09-19 13:40:00,152.03,152.12,151.99,152.02,4573.0,125.3664,125.4406,125.3334,125.3581,4573.0
2016-09-19 13:45:00,152.01,152.04,151.97,151.98,4350.0,125.3499,125.3746,125.3169,125.3251,4350.0
2016-09-19 13:50:00,151.99,152.02,151.93,152.0,3560.0,125.3334,125.3581,125.2839,125.3416,3560.0
2016-09-19 13:55:00,152.06,152.06,151.97,152.04,2510.0,125.3911,125.3911,125.3169,125.3746,2510.0
2016-09-19 14:00:00,152.04,152.17,152.04,152.16,4210.0,125.3746,125.4818,125.3746,125.4736,4210.0
2016-09-19 14:05:00,152.16,152.19,152.16,152.19,5396.0,125.4736,125.4983,125.4736,125.4983,5396.0
2016-09-19 14:10:00,152.21,152.29,152.21,152.28,4260.0,125.5148,125.5808,125.5148,125.5725,4260.0
2016-09-19 14:15:00,152.26,152.27,152.22,152.26,7215.0,125.556,125.5643,125.5231,125.556,7215.0
2016-09-19 14:20:00,152.27,152.3,152.25,152.29,3052.0,125.5643,125.589,125.5478,125.5808,3052.0
2016-09-19 14:25:00,152.28,152.31,152.25,152.31,4938.0,125.5725,125.5973,125.5478,125.5973,4938.0
2016-09-19 14:30:00,152.32,152.36,152.3,152.34,4311.0,125.6055,125.6385,125.589,125.622,4311.0
2016-09-19 14:35:00,152.36,152.36,152.28,152.28,4610.0,125.6385,125.6385,125.5725,125.5725,4610.0
2016-09-19 14:40:00,152.28,152.36,152.28,152.32,2668.0,125.5725,125.6385,125.5725,125.6055,2668.0
2016-09-19 14:45:00,152.31,152.46,152.31,152.38,4581.0,125.5973,125.721,125.5973,125.655,4581.0
2016-09-19 14:50:00,152.4,152.61,152.4,152.55,20054.0,125.6715,125.8447,125.6715,125.7952,20054.0
2016-09-19 14:55:00,152.55,152.57,152.52,152.57,2200.0,125.7952,125.8117,125.7704,125.8117,2200.0
2016-09-19 15:00:00,152.58,152.62,152.55,152.6,5159.0,125.8199,125.8529,125.7952,125.8364,5159.0
2016-09-19 15:05:00,152.56,152.63,152.51,152.53,4499.0,125.8034,125.8611,125.7622,125.7787,4499.0
2016-09-19 15:10:00,152.5,152.52,152.39,152.39,3031.0,125.7539,125.7704,125.6632,125.6632,3031.0
2016-09-19 15:15:00,152.38,152.39,152.15,152.31,7505.0,125.655,125.6632,125.4653,125.5973,7505.0
2016-09-19 15:20:00,152.3,152.34,152.25,152.3,11866.0,125.589,125.622,125.5478,125.589,11866.0
2016-09-19 15:25:00,152.3,152.39,152.2,152.21,7167.0,125.589,125.6632,125.5066,125.5148,7167.0
2016-09-19 15:30:00,152.18,152.21,152.01,152.07,17306.0,125.4901,125.5148,125.3499,125.3994,17306.0
2016-09-19 15:35:00,152.09,152.27,152.07,152.25,20868.0,125.4159,125.5643,125.3994,125.5478,20868.0
2016-09-19 15:40:00,152.25,152.41,152.23,152.33,14938.0,125.5478,125.6797,125.5313,125.6138,14938.0
2016-09-19 15:45:00,152.31,152.41,152.29,152.38,14815.0,125.5973,125.6797,125.5808,125.655,14815.0
2016-09-19 15:50:00,152.39,152.41,152.28,152.31,36904.0,125.6632,125.6797,125.5725,125.5973,36904.0
2016-09-19 15:55:00,152.31,152.31,152.12,152.18,45946.0,125.5973,125.5973,125.4406,125.4901,45946.0
2016-09-20 09:30:00,152.41,152.89,152.41,152.57,20863.0,125.6797,126.0755,125.6797,125.8117,20863.0
2016-09-20 09:35:00,152.72,152.88,152.48,152.48,3194.0,125.9354,126.0673,125.7375,125.7375,3194.0
2016-09-20 09:40:00,152.41,152.52,152.34,152.41,4942.0,125.6797,125.7704,125.622,125.6797,4942.0
2016-09-20 09:45:00,152.41,152.6,152.36,152.6,6165.0,125.6797,125.8364,125.6385,125.8364,6165.0
2016-09-20 09:50:00,152.59,152.66,152.49,152.65,5470.0,125.8282,125.8859,125.7457,125.8776,5470.0
2016-09-20 09:55:00,152.62,152.66,152.49,152.58,4953.0,125.8529,125.8859,125.7457,125.8199,4953.0
2016-09-20 10:00:00,152.58,152.6,152.44,152.47,6235.0,125.8199,125.8364,125.7045,125.7292,6235.0
2016-09-20 10:05:00,152.49,152.53,152.46,152.49,7501.0,125.7457,125.7787,125.721,125.7457,7501.0
2016-09-20 10:10:00,152.47,152.53,152.42,152.46,7500.0,125.7292,125.7787,125.688,125.721,7500.0
2016-09-20 10:15:00,152.43,152.45,152.36,152.41,7036.0,125.6962,125.7127,125.6385,125.6797,7036.0
2016-09-20 10:20:00,152.41,152.41,152.24,152.24,3407.0,125.6797,125.6797,125.5395,125.5395,3407.0
2016-09-20 10:25:00,152.24,152.38,152.24,152.35,4410.0,125.5395,125.655,125.5395,125.6303,4410.0
2016-09-20 10:30:00,152.35,152.41,152.15,152.15,8800.0,125.6303,125.6797,125.4653,125.4653,8800.0
2016-09-20 10:35:00,152.1,152.22,152.06,152.12,5500.0,125.4241,125.5231,125.3911,125.4406,5500.0
2016-09-20 10:40:00,152.07,152.1,152.02,152.02,2300.0,125.3994,125.4241,125.3581,125.3581,2300.0
2016-09-20 10:45:00,152.03,152.19,152.02,152.19,3852.0,125.3664,125.4983,125.3581,125.4983,3852.0
2016-09-20 10:50:00,152.21,152.23,152.12,152.14,4513.0,125.5148,125.5313,125.4406,125.4571,4513.0
2016-09-20 10:55:00,152.08,152.16,152.04,152.13,6363.0,125.4076,125.4736,125.3746,125.4488,6363.0
2016-09-20 11:00:00,152.15,152.16,152.08,152.15,2439.0,125.4653,125.4736,125.4076,125.4653,2439.0
2016-09-20 11:05:00,152.15,152.28,152.15,152.28,1854.0,125.4653,125.5725,125.4653,125.5725,1854.0
2016-09-20 11:10:00,152.33,152.35,152.14,152.16,5500.0,125.6138,125.6303,125.4571,125.4736,5500.0
2016-09-20 11:15:00,152.15,152.37,152.15,152.37,5463.0,125.4653,125.6467,125.4653,125.6467,5463.0
2016-09-20 11:20:00,152.36,152.37,152.2,152.2,1300.0,125.6385,125.6467,125.5066,125.5066,1300.0
2016-09-20 11:25:00,152.19,152.28,152.14,152.15,11542.0,125.4983,125.5725,125.4571,125.4653,11542.0
2016-09-20 11:30:00,152.14,152.14,151.95,151.97,4559.0,125.4571,125.4571,125.3004,125.3169,4559.0
2016-09-20 11:35:00,151.96,152.07,151.96,152.03,3758.0,125.3087,125.3994,125.3087,125.3664,3758.0
2016-09-20 11:40:00,152.04,152.13,152.04,152.08,3066.0,125.3746,125.4488,125.3746,125.4076,3066.0
2016-09-20 11:45:00,152.1,152.11,152.03,152.03,3800.0,125.4241,125.4323,125.3664,125.3664,3800.0
2016-09-20 11:50:00,152.02,152.11,152.0,152.05,4799.0,125.3581,125.4323,125.3416,125.3829,4799.0
2016-09-20 11:55:00,152.05,152.1,151.97,151.97,4024.0,125.3829,125.4241,125.3169,125.3169,4024.0
2016-09-20 12:00:00,151.96,152.1,151.96,152.06,2609.0,125.3087,125.4241,125.3087,125.3911,2609.0
2016-09-20 12:05:00,152.07,152.1,152.01,152.05,2199.0,125.3994,125.4241,125.3499,125.3829,2199.0
2016-09-20 12:10:00,152.04,152.09,151.98,152.02,4766.0,125.3746,125.4159,125.3251,125.3581,4766.0
2016-09-20 12:15:00,152.0,152.05,151.94,151.95,3056.0,125.3416,125.3829,125.2922,125.3004,3056.0
2016-09-20 12:20:00,151.98,152.09,151.96,152.07,3126.0,125.3251,125.4159,125.3087,125.3994,3126.0
2016-09-20 12:25:00,152.04,152.09,152.02,152.03,6108.0,125.3746,125.4159,125.3581,125.3664,6108.0
2016-09-20 12:30:00,152.05,152.16,151.99,151.99,20550.0,125.3829,125.4736,125.3334,125.3334,20550.0
2016-09-20 12:35:00,151.99,152.0,151.87,151.88,1336.0,125.3334,125.3416,125.2344,125.2427,1336.0
2016-09-20 12:40:00,151.89,151.89,151.82,151.84,3065.0,125.2509,125.2509,125.1932,125.2097,3065.0
2016-09-20 12:45:00,151.82,151.87,151.66,151.66,3909.0,125.1932,125.2344,125.0613,125.0613,3909.0
2016-09-20 12:50:00,151.67,151.7,151.63,151.65,2061.0,125.0695,125.0943,125.0365,125.053,2061.0
2016-09-20 12:55:00,151.63,151.69,151.47,151.51,10982.0,125.0365,125.086,124.9046,124.9376,10982.0
2016-09-20 13:00:00,151.49,151.57,151.49,151.53,30378.0,124.9211,124.9871,124.9211,124.9541,30378.0
2016-09-20 13:05:00,151.52,151.62,151.52,151.62,4757.0,124.9458,125.0283,124.9458,125.0283,4757.0
2016-09-20 13:10:00,151.58,151.71,151.58,151.68,2322.0,124.9953,125.1025,124.9953,125.0778,2322.0
2016-09-20 13:15:00,151.7,151.7,151.65,151.65,1135.0,125.0943,125.0943,125.053,125.053,1135.0
2016-09-20 13:20:00,151.63,151.65,151.56,151.65,2945.0,125.0365,125.053,124.9788,125.053,2945.0
2016-09-20 13:25:00,151.65,151.7,151.59,151.7,3923.0,125.053,125.0943,125.0035,125.0943,3923.0
2016-09-20 13:30:00,151.68,151.71,151.64,151.69,1750.0,125.0778,125.1025,125.0448,125.086,1750.0
2016-09-20 13:35:00,151.69,151.76,151.64,151.76,3811.0,125.086,125.1437,125.0448,125.1437,3811.0
2016-09-20 13:40:00,151.77,151.77,151.7,151.71,6666.0,125.152,125.152,125.0943,125.1025,6666.0
2016-09-20 13:45:00,151.68,151.7,151.62,151.68,5152.0,125.0778,125.0943,125.0283,125.0778,5152.0
2016-09-20 13:50:00,151.67,151.68,151.58,151.65,4859.0,125.0695,125.0778,124.9953,125.053,4859.0
2016-09-20 13:55:00,151.68,151.78,151.68,151.76,2153.0,125.0778,125.1602,125.0778,125.1437,2153.0
2016-09-20 14:00:00,151.76,151.88,151.76,151.85,5587.0,125.1437,125.2427,125.1437,125.2179,5587.0
2016-09-20 14:05:00,151.85,151.91,151.83,151.85,2500.0,125.2179,125.2674,125.2015,125.2179,2500.0
2016-09-20 14:10:00,151.86,151.87,151.79,151.85,4723.0,125.2262,125.2344,125.1685,125.2179,4723.0
2016-09-20 14:15:00,151.84,151.9,151.81,151.81,2220.0,125.2097,125.2592,125.185,125.185,2220.0
2016-09-20 14:20:00,151.83,151.84,151.76,151.76,2262.0,125.2015,125.2097,125.1437,125.1437,2262.0
2016-09-20 14:25:00,151.76,151.76,151.68,151.73,3712.0,125.1437,125.1437,125.0778,125.119,3712.0
2016-09-20 14:30:00,151.74,151.82,151.73,151.82,5659.0,125.1272,125.1932,125.119,125.1932,5659.0
2016-09-20 14:35:00,151.83,151.85,151.81,151.84,2909.0,125.2015,125.2179,125.185,125.2097,2909.0
2016-09-20 14:40:00,151.86,151.86,151.69,151.69,10137.0,125.2262,125.2262,125.086,125.086,10137.0
2016-09-20 14:45:00,151.71,151.79,151.66,151.79,3724.0,125.1025,125.1685,125.0613,125.1685,3724.0
2016-09-20 14:50:00,151.77,151.8,151.74,151.75,4098.0,125.152,125.1767,125.1272,125.1355,4098.0
2016-09-20 14:55:00,151.75,151.9,151.73,151.77,7097.0,125.1355,125.2592,125.119,125.152,7097.0
2016-09-20 15:00:00,151.8,151.87,151.75,151.79,5757.0,125.1767,125.2344,125.1355,125.1685,5757.0
2016-09-20 15:05:00,151.78,151.89,151.77,151.86,6794.0,125.1602,125.2509,125.152,125.2262,6794.0
2016-09-20 15:10:00,151.86,152.01,151.78,151.98,18770.0,125.2262,125.3499,125.1602,125.3251,18770.0
2016-09-20 15:15:00,152.0,152.01,151.89,151.96,6587.0,125.3416,125.3499,125.2509,125.3087,6587.0
2016-09-20 15:20:00,151.96,151.99,151.9,151.93,13584.0,125.3087,125.3334,125.2592,125.2839,13584.0
2016-09-20 15:25:00,151.94,152.06,151.94,151.95,9560.0,125.2922,125.3911,125.2922,125.3004,9560.0
2016-09-20 15:30:00,151.96,152.01,151.79,151.89,11120.0,125.3087,125.3499,125.1685,125.2509,11120.0
2016-09-20 15:35:00,151.89,151.96,151.83,151.94,9569.0,125.2509,125.3087,125.2015,125.2922,9569.0
2016-09-20 15:40:00,151.96,151.99,151.86,151.89,9175.0,125.3087,125.3334,125.2262,125.2509,9175.0
2016-09-20 15:45:00,151.87,151.97,151.86,151.94,13424.0,125.2344,125.3169,125.2262,125.2922,13424.0
2016-09-20 15:50:00,151.94,151.95,151.83,151.85,21110.0,125.2922,125.3004,125.2015,125.2179,21110.0
2016-09-20 15:55:00,151.85,151.91,151.84,151.85,60125.0,125.2179,125.2674,125.2097,125.2179,60125.0
2016-09-21 09:30:00,152.0,152.53,151.85,152.34,21587.0,125.3416,125.7787,125.2179,125.622,21587.0
2016-09-21 09:35:00,152.49,152.66,152.19,152.2,6000.0,125.7457,125.8859,125.4983,125.5066,6000.0
2016-09-21 09:40:00,152.2,152.34,152.02,152.02,8678.0,125.5066,125.622,125.3581,125.3581,8678.0
2016-09-21 09:45:00,152.0,152.39,152.0,152.28,6940.0,125.3416,125.6632,125.3416,125.5725,6940.0
2016-09-21 09:50:00,152.39,152.39,152.14,152.14,4343.0,125.6632,125.6632,125.4571,125.4571,4343.0
2016-09-21 09:55:00,152.14,152.24,152.01,152.19,12147.0,125.4571,125.5395,125.3499,125.4983,12147.0
2016-09-21 10:00:00,152.19,152.19,152.07,152.08,9229.0,125.4983,125.4983,125.3994,125.4076,9229.0
2016-09-21 10:05:00,152.08,152.17,152.05,152.11,8721.0,125.4076,125.4818,125.3829,125.4323,8721.0
2016-09-21 10:10:00,152.11,152.18,152.06,152.13,4200.0,125.4323,125.4901,125.3911,125.4488,4200.0
2016-09-21 10:15:00,152.12,152.17,151.98,152.06,6407.0,125.4406,125.4818,125.3251,125.3911,6407.0
2016-09-21 10:20:00,152.12,152.26,152.12,152.22,1800.0,125.4406,125.556,125.4406,125.5231,1800.0
2016-09-21 10:25:00,152.25,152.29,152.19,152.25,2635.0,125.5478,125.5808,125.4983,125.5478,2635.0
2016-09-21 10:30:00,152.29,152.31,152.12,152.2,7400.0,125.5808,125.5973,125.4406,125.5066,7400.0
2016-09-21 10:35:00,152.2,152.28,152.2,152.22,4900.0,125.5066,125.5725,125.5066,125.5231,4900.0
2016-09-21 10:40:00,152.17,152.18,152.17,152.18,300.0,125.4818,125.4901,125.4818,125.4901,300.0
2016-09-21 10:45:00,152.22,152.22,152.05,152.21,2354.0,125.5231,125.5231,125.3829,125.5148,2354.0
2016-09-21 10:50:00,152.13,152.23,152.13,152.17,4732.0,125.4488,125.5313,125.4488,125.4818,4732.0
2016-09-21 10:55:00,152.15,152.17,152.07,152.11,1600.0,125.4653,125.4818,125.3994,125.4323,1600.0
2016-09-21 11:00:00,152.15,152.22,152.13,152.19,3178.0,125.4653,125.5231,125.4488,125.4983,3178.0
2016-09-21 11:05:00,152.2,152.22,152.15,152.16,2535.0,125.5066,125.5231,125.4653,125.4736,2535.0
2016-09-21 11:10:00,152.12,152.2,152.07,152.2,2155.0,125.4406,125.5066,125.3994,125.5066,2155.0
2016-09-21 11:15:00,152.2,152.21,152.12,152.18,4513.0,125.5066,125.5148,125.4406,125.4901,4513.0
2016-09-21 11:20:00,152.2,152.22,152.12,152.12,5096.0,125.5066,125.5231,125.4406,125.4406,5096.0
2016-09-21 11:25:00,152.1,152.13,152.06,152.12,5910.0,125.4241,125.4488,125.3911,125.4406,5910.0
2016-09-21 11:30:00,152.16,152.18,152.0,152.02,5241.0,125.4736,125.4901,125.3416,125.3581,5241.0
2016-09-21 11:35:00,152.03,152.18,152.02,152.18,3438.0,125.3664,125.4901,125.3581,125.4901,3438.0
2016-09-21 11:40:00,152.17,152.21,152.14,152.14,5700.0,125.4818,125.5148,125.4571,125.4571,5700.0
2016-09-21 11:45:00,152.1,152.24,152.1,152.2,11750.0,125.4241,125.5395,125.4241,125.5066,11750.0
2016-09-21 11:50:00,152.21,152.26,152.15,152.16,8100.0,125.5148,125.556,125.4653,125.4736,8100.0
2016-09-21 11:55:00,152.19,152.24,152.19,152.22,4785.0,125.4983,125.5395,125.4983,125.5231,4785.0
2016-09-21 12:00:00,152.23,152.27,152.18,152.22,3695.0,125.5313,125.5643,125.4901,125.5231,3695.0
2016-09-21 12:05:00,152.21,152.26,152.2,152.24,8245.0,125.5148,125.556,125.5066,125.5395,8245.0
2016-09-21 12:10:00,152.18,152.24,152.09,152.1,1474.0,125.4901,125.5395,125.4159,125.4241,1474.0
2016-09-21 12:15:00,152.07,152.07,151.95,152.0,11244.0,125.3994,125.3994,125.3004,125.3416,11244.0
2016-09-21 12:20:00,152.01,152.06,152.0,152.05,1843.0,125.3499,125.3911,125.3416,125.3829,1843.0
2016-09-21 12:25:00,152.03,152.05,152.0,152.0,2800.0,125.3664,125.3829,125.3416,125.3416,2800.0
2016-09-21 12:30:00,151.99,152.0,151.84,151.84,1815.0,125.3334,125.3416,125.2097,125.2097,1815.0
2016-09-21 12:35:00,151.85,151.85,151.69,151.69,1216.0,125.2179,125.2179,125.086,125.086,1216.0
2016-09-21 12:40:00,151.69,151.88,151.69,151.78,2330.0,125.086,125.2427,125.086,125.1602,2330.0
2016-09-21 12:45:00,151.83,151.85,151.79,151.83,1184.0,125.2015,125.2179,125.1685,125.2015,1184.0
2016-09-21 12:50:00,151.83,152.05,151.83,152.02,4137.0,125.2015,125.3829,125.2015,125.3581,4137.0
2016-09-21 12:55:00,152.0,152.04,151.96,152.02,3427.0,125.3416,125.3746,125.3087,125.3581,3427.0
2016-09-21 13:00:00,152.04,152.13,152.0,152.11,4348.0,125.3746,125.4488,125.3416,125.4323,4348.0
2016-09-21 13:05:00,152.11,152.13,152.0,152.0,2439.0,125.4323,125.4488,125.3416,125.3416,2439.0
2016-09-21 13:10:00,152.05,152.05,151.97,152.02,4392.0,125.3829,125.3829,125.3169,125.3581,4392.0
2016-09-21 13:15:00,151.99,152.0,151.93,152.0,1641.0,125.3334,125.3416,125.2839,125.3416,1641.0
2016-09-21 13:20:00,152.01,152.05,151.99,152.02,3610.0,125.3499,125.3829,125.3334,125.3581,3610.0
2016-09-21 13:25:00,151.98,152.06,151.98,152.0,4152.0,125.3251,125.3911,125.3251,125.3416,4152.0
2016-09-21 13:30:00,152.01,152.06,152.0,152.0,3477.0,125.3499,125.3911,125.3416,125.3416,3477.0
2016-09-21 13:35:00,152.04,152.05,151.91,151.91,3805.0,125.3746,125.3829,125.2674,125.2674,3805.0
2016-09-21 13:40:00,151.92,151.92,151.82,151.89,4019.0,125.2757,125.2757,125.1932,125.2509,4019.0
2016-09-21 13:45:00,151.89,152.0,151.85,151.96,17354.0,125.2509,125.3416,125.2179,125.3087,17354.0
2016-09-21 13:50:00,151.91,151.92,151.81,151.81,2070.0,125.2674,125.2757,125.185,125.185,2070.0
2016-09-21 13:55:00,151.83,151.96,151.76,151.87,8376.0,125.2015,125.3087,125.1437,125.2344,8376.0
2016-09-21 14:00:00,151.88,152.2,151.74,152.01,12196.0,125.2427,125.5066,125.1272,125.3499,12196.0
2016-09-21 14:05:00,152.11,152.34,152.11,152.23,9581.0,125.4323,125.622,125.4323,125.5313,9581.0
2016-09-21 14:10:00,152.29,152.37,152.1,152.1,26053.0,125.5808,125.6467,125.4241,125.4241,26053.0
2016-09-21 14:15:00,152.17,152.29,152.15,152.17,7408.0,125.4818,125.5808,125.4653,125.4818,7408.0
2016-09-21 14:20:00,152.15,152.16,152.06,152.06,4740.0,125.4653,125.4736,125.3911,125.3911,4740.0
2016-09-21 14:25:00,151.9,151.96,151.71,151.75,4041.0,125.2592,125.3087,125.1025,125.1355,4041.0
2016-09-21 14:30:00,151.77,151.79,151.67,151.75,7681.0,125.152,125.1685,125.0695,125.1355,7681.0
2016-09-21 14:35:00,151.77,152.07,151.76,152.01,4619.0,125.152,125.3994,125.1437,125.3499,4619.0
2016-09-21 14:40:00,152.01,152.23,151.96,152.21,8500.0,125.3499,125.5313,125.3087,125.5148,8500.0
2016-09-21 14:45:00,152.23,152.31,152.14,152.18,4150.0,125.5313,125.5973,125.4571,125.4901,4150.0
2016-09-21 14:50:00,152.18,152.2,152.13,152.16,3310.0,125.4901,125.5066,125.4488,125.4736,3310.0
2016-09-21 14:55:00,152.15,152.47,152.15,152.43,5186.0,125.4653,125.7292,125.4653,125.6962,5186.0
2016-09-21 15:00:00,152.42,152.58,152.34,152.58,8026.0,125.688,125.8199,125.622,125.8199,8026.0
2016-09-21 15:05:00,152.55,152.7,152.54,152.6,10691.0,125.7952,125.9189,125.7869,125.8364,10691.0
2016-09-21 15:10:00,152.59,152.7,152.58,152.69,7203.0,125.8282,125.9189,125.8199,125.9106,7203.0
2016-09-21 15:15:00,152.71,152.84,152.63,152.67,7964.0,125.9271,126.0343,125.8611,125.8941,7964.0
2016-09-21 15:20:00,152.64,152.81,152.64,152.73,20449.0,125.8694,126.0096,125.8694,125.9436,20449.0
2016-09-21 15:25:00,152.73,152.84,152.69,152.73,5358.0,125.9436,126.0343,125.9106,125.9436,5358.0
2016-09-21 15:30:00,152.71,152.92,152.71,152.87,16525.0,125.9271,126.1003,125.9271,126.0591,16525.0
2016-09-21 15:35:00,152.89,152.92,152.82,152.86,14195.0,126.0755,126.1003,126.0178,126.0508,14195.0
2016-09-21 15:40:00,152.87,153.06,152.87,153.06,25696.0,126.0591,126.2157,126.0591,126.2157,25696.0
2016-09-21 15:45:00,153.07,153.16,153.02,153.09,30355.0,126.224,126.2982,126.1827,126.2405,30355.0
2016-09-21 15:50:00,153.09,153.19,153.07,153.07,18223.0,126.2405,126.3229,126.224,126.224,18223.0
2016-09-21 15:55:00,153.08,153.18,153.05,153.1,30669.0,126.2322,126.3147,126.2075,126.2487,30669.0
2016-09-22 09:30:00,153.6,154.28,153.47,154.13,36353.0,126.661,127.2218,126.5538,127.0981,36353.0
2016-09-22 09:35:00,154.3,154.63,154.29,154.63,12501.0,127.2383,127.5104,127.23,127.5104,12501.0
2016-09-22 09:40:00,154.62,154.62,154.44,154.51,7769.0,127.5021,127.5021,127.3537,127.4114,7769.0
2016-09-22 09:45:00,154.48,154.69,154.48,154.61,8420.0,127.3867,127.5599,127.3867,127.4939,8420.0
2016-09-22 09:50:00,154.6,154.6,154.49,154.5,1000.0,127.4856,127.4856,127.3949,127.4032,1000.0
2016-09-22 09:55:00,154.56,154.66,154.52,154.55,6185.0,127.4527,127.5351,127.4197,127.4444,6185.0
2016-09-22 10:00:00,154.55,154.6,154.47,154.55,17897.0,127.4444,127.4856,127.3784,127.4444,17897.0
2016-09-22 10:05:00,154.58,154.6,154.4,154.41,4670.0,127.4691,127.4856,127.3207,127.329,4670.0
2016-09-22 10:10:00,154.38,154.49,154.3,154.35,7939.0,127.3042,127.3949,127.2383,127.2795,7939.0
2016-09-22 10:15:00,154.35,154.35,154.14,154.14,8570.0,127.2795,127.2795,127.1063,127.1063,8570.0
2016-09-22 10:20:00,154.13,154.4,154.13,154.4,6679.0,127.0981,127.3207,127.0981,127.3207,6679.0
2016-09-22 10:25:00,154.4,154.43,154.36,154.36,3740.0,127.3207,127.3455,127.2877,127.2877,3740.0
2016-09-22 10:30:00,154.37,154.46,154.37,154.45,10825.0,127.296,127.3702,127.296,127.3619,10825.0
2016-09-22 10:35:00,154.45,154.45,154.31,154.36,7721.0,127.3619,127.3619,127.2465,127.2877,7721.0
2016-09-22 10:40:00,154.36,154.4,154.31,154.4,15096.0,127.2877,127.3207,127.2465,127.3207,15096.0
2016-09-22 10:45:00,154.43,154.53,154.42,154.46,6630.0,127.3455,127.4279,127.3372,127.3702,6630.0
2016-09-22 10:50:00,154.5,154.53,154.41,154.43,13323.0,127.4032,127.4279,127.329,127.3455,13323.0
2016-09-22 10:55:00,154.41,154.47,154.38,154.38,8930.0,127.329,127.3784,127.3042,127.3042,8930.0
2016-09-22 11:00:00,154.36,154.41,154.32,154.33,3447.0,127.2877,127.329,127.2547,127.263,3447.0
2016-09-22 11:05:00,154.35,154.44,154.34,154.44,7298.0,127.2795,127.3537,127.2712,127.3537,7298.0
2016-09-22 11:10:00,154.41,154.41,154.11,154.13,6334.0,127.329,127.329,127.0816,127.0981,6334.0
2016-09-22 11:15:00,154.14,154.25,154.14,154.22,3505.0,127.1063,127.197,127.1063,127.1723,3505.0
2016-09-22 11:20:00,154.2,154.24,154.16,154.23,7086.0,127.1558,127.1888,127.1228,127.1805,7086.0
2016-09-22 11:25:00,154.22,154.25,154.18,154.23,4600.0,127.1723,127.197,127.1393,127.1805,4600.0
2016-09-22 11:30:00,154.22,154.32,154.21,154.3,5593.0,127.1723,127.2547,127.164,127.2383,5593.0
2016-09-22 11:35:00,154.3,154.32,154.19,154.21,16909.0,127.2383,127.2547,127.1475,127.164,16909.0
2016-09-22 11:40:00,154.24,154.25,154.1,154.14,4997.0,127.1888,127.197,127.0733,127.1063,4997.0
2016-09-22 11:45:00,154.17,154.17,154.1,154.16,4253.0,127.1311,127.1311,127.0733,127.1228,4253.0
2016-09-22 11:50:00,154.16,154.32,154.15,154.32,18876.0,127.1228,127.2547,127.1146,127.2547,18876.0
2016-09-22 11:55:00,154.31,154.33,154.22,154.26,3898.0,127.2465,127.263,127.1723,127.2053,3898.0
2016-09-22 12:00:00,154.3,154.33,154.25,154.32,2439.0,127.2383,127.263,127.197,127.2547,2439.0
2016-09-22 12:05:00,154.29,154.35,154.26,154.35,2841.0,127.23,127.2795,127.2053,127.2795,2841.0
2016-09-22 12:10:00,154.31,154.37,154.3,154.36,4253.0,127.2465,127.296,127.2383,127.2877,4253.0
2016-09-22 12:15:00,154.36,154.36,154.32,154.36,3400.0,127.2877,127.2877,127.2547,127.2877,3400.0
2016-09-22 12:20:00,154.38,154.38,154.25,154.34,6676.0,127.3042,127.3042,127.197,127.2712,6676.0
2016-09-22 12:25:00,154.33,154.48,154.33,154.47,4246.0,127.263,127.3867,127.263,127.3784,4246.0
2016-09-22 12:30:00,154.5,154.57,154.49,154.55,3513.0,127.4032,127.4609,127.3949,127.4444,3513.0
2016-09-22 12:35:00,154.53,154.54,154.51,154.53,3925.0,127.4279,127.4362,127.4114,127.4279,3925.0
2016-09-22 12:40:00,154.54,154.54,154.46,154.52,3296.0,127.4362,127.4362,127.3702,127.4197,3296.0
2016-09-22 12:45:00,154.51,154.58,154.51,154.53,2511.0,127.4114,127.4691,127.4114,127.4279,2511.0
2016-09-22 12:50:00,154.51,154.61,154.51,154.61,1761.0,127.4114,127.4939,127.4114,127.4939,1761.0
2016-09-22 12:55:00,154.61,154.62,154.55,154.62,4704.0,127.4939,127.5021,127.4444,127.5021,4704.0
2016-09-22 13:00:00,154.61,154.71,154.6,154.67,6483.0,127.4939,127.5763,127.4856,127.5434,6483.0
2016-09-22 13:05:00,154.7,154.77,154.69,154.75,13759.0,127.5681,127.6258,127.5599,127.6093,13759.0
2016-09-22 13:10:00,154.74,154.79,154.74,154.78,2550.0,127.6011,127.6423,127.6011,127.6341,2550.0
2016-09-22 13:15:00,154.79,154.81,154.71,154.71,3911.0,127.6423,127.6588,127.5763,127.5763,3911.0
2016-09-22 13:20:00,154.72,154.75,154.7,154.7,3164.0,127.5846,127.6093,127.5681,127.5681,3164.0
2016-09-22 13:25:00,154.71,154.72,154.69,154.7,6555.0,127.5763,127.5846,127.5599,127.5681,6555.0
2016-09-22 13:30:00,154.72,154.8,154.72,154.79,4630.0,127.5846,127.6506,127.5846,127.6423,4630.0
2016-09-22 13:35:00,154.79,154.8,154.74,154.79,4534.0,127.6423,127.6506,127.6011,127.6423,4534.0
2016-09-22 13:40:00,154.78,154.78,154.74,154.75,2962.0,127.6341,127.6341,127.6011,127.6093,2962.0
2016-09-22 13:45:00,154.73,154.73,154.66,154.7,3233.0,127.5928,127.5928,127.5351,127.5681,3233.0
2016-09-22 13:50:00,154.7,154.7,154.62,154.64,1798.0,127.5681,127.5681,127.5021,127.5186,1798.0
2016-09-22 13:55:00,154.62,154.63,154.55,154.55,1601.0,127.5021,127.5104,127.4444,127.4444,1601.0
2016-09-22 14:00:00,154.55,154.55,154.49,154.55,3449.0,127.4444,127.4444,127.3949,127.4444,3449.0
2016-09-22 14:05:00,154.56,154.65,154.56,154.58,8451.0,127.4527,127.5269,127.4527,127.4691,8451.0
2016-09-22 14:10:00,154.58,154.59,154.32,154.32,10042.0,127.4691,127.4774,127.2547,127.2547,10042.0
2016-09-22 14:15:00,154.29,154.42,154.29,154.33,12214.0,127.23,127.3372,127.23,127.263,12214.0
2016-09-22 14:20:00,154.3,154.31,154.21,154.26,8595.0,127.2383,127.2465,127.164,127.2053,8595.0
2016-09-22 14:25:00,154.28,154.44,154.27,154.34,25532.0,127.2218,127.3537,127.2135,127.2712,25532.0
2016-09-22 14:30:00,154.33,154.41,154.27,154.35,15819.0,127.263,127.329,127.2135,127.2795,15819.0
2016-09-22 14:35:00,154.32,154.47,154.32,154.42,2732.0,127.2547,127.3784,127.2547,127.3372,2732.0
2016-09-22 14:40:00,154.44,154.57,154.41,154.48,26567.0,127.3537,127.4609,127.329,127.3867,26567.0
2016-09-22 14:45:00,154.48,154.53,154.33,154.38,9460.0,127.3867,127.4279,127.263,127.3042,9460.0
2016-09-22 14:50:00,154.38,154.62,154.36,154.62,6978.0,127.3042,127.5021,127.2877,127.5021,6978.0
2016-09-22 14:55:00,154.62,154.63,154.56,154.63,4513.0,127.5021,127.5104,127.4527,127.5104,4513.0
2016-09-22 15:00:00,154.62,154.8,154.61,154.8,15225.0,127.5021,127.6506,127.4939,127.6506,15225.0
2016-09-22 15:05:00,154.81,154.82,154.71,154.78,8069.0,127.6588,127.6671,127.5763,127.6341,8069.0
2016-09-22 15:10:00,154.75,154.79,154.67,154.74,8374.0,127.6093,127.6423,127.5434,127.6011,8374.0
2016-09-22 15:15:00,154.73,154.82,154.72,154.77,15320.0,127.5928,127.6671,127.5846,127.6258,15320.0
2016-09-22 15:20:00,154.76,154.8,154.67,154.67,16084.0,127.6176,127.6506,127.5434,127.5434,16084.0
2016-09-22 15:25:00,154.69,154.69,154.57,154.61,13898.0,127.5599,127.5599,127.4609,127.4939,13898.0
2016-09-22 15:30:00,154.61,154.82,154.6,154.78,21349.0,127.4939,127.6671,127.4856,127.6341,21349.0
2016-09-22 15:35:00,154.75,154.88,154.71,154.76,11118.0,127.6093,127.7165,127.5763,127.6176,11118.0
2016-09-22 15:40:00,154.76,154.82,154.72,154.75,16925.0,127.6176,127.6671,127.5846,127.6093,16925.0
2016-09-22 15:45:00,154.7,154.79,154.61,154.67,21484.0,127.5681,127.6423,127.4939,127.5434,21484.0
2016-09-22 15:50:00,154.66,154.73,154.58,154.72,28411.0,127.5351,127.5928,127.4691,127.5846,28411.0
2016-09-22 15:55:00,154.73,154.83,154.69,154.75,75811.0,127.5928,127.6753,127.5599,127.6093,75811.0
2016-09-23 09:30:00,152.04,153.7,150.0,153.18,78846.0,125.3746,126.7435,123.6924,126.3147,78846.0
2016-09-23 09:35:00,153.11,153.61,152.99,153.57,13157.0,126.257,126.6693,126.158,126.6363,13157.0
2016-09-23 09:40:00,153.52,153.54,153.07,153.42,19227.0,126.5951,126.6115,126.224,126.5126,19227.0
2016-09-23 09:45:00,153.4,153.64,153.19,153.55,6525.0,126.4961,126.694,126.3229,126.6198,6525.0
2016-09-23 09:50:00,153.61,153.93,153.56,153.9,11592.0,126.6693,126.9331,126.628,126.9084,11592.0
2016-09-23 09:55:00,153.92,153.92,153.71,153.84,7774.0,126.9249,126.9249,126.7517,126.8589,7774.0
2016-09-23 10:00:00,153.82,154.2,153.8,154.2,9325.0,126.8424,127.1558,126.8259,127.1558,9325.0
2016-09-23 10:05:00,154.21,154.21,153.77,153.99,29043.0,127.164,127.164,126.8012,126.9826,29043.0
2016-09-23 10:10:00,153.99,154.15,153.88,154.13,6814.0,126.9826,127.1146,126.8919,127.0981,6814.0
2016-09-23 10:15:00,154.17,154.34,154.11,154.26,6743.0,127.1311,127.2712,127.0816,127.2053,6743.0
2016-09-23 10:20:00,154.28,154.36,154.23,154.33,4599.0,127.2218,127.2877,127.1805,127.263,4599.0
2016-09-23 10:25:00,154.28,154.28,153.95,153.95,6250.0,127.2218,127.2218,126.9496,126.9496,6250.0
2016-09-23 10:30:00,154.02,154.17,153.83,153.83,5642.0,127.0074,127.1311,126.8507,126.8507,5642.0
2016-09-23 10:35:00,153.76,153.81,153.69,153.8,7196.0,126.793,126.8342,126.7352,126.8259,7196.0
2016-09-23 10:40:00,153.82,154.12,153.8,154.12,6288.0,126.8424,127.0898,126.8259,127.0898,6288.0
2016-09-23 10:45:00,154.18,154.29,154.16,154.16,2266.0,127.1393,127.23,127.1228,127.1228,2266.0
2016-09-23 10:50:00,154.21,154.22,154.05,154.1,4020.0,127.164,127.1723,127.0321,127.0733,4020.0
2016-09-23 10:55:00,154.1,154.13,154.02,154.13,5150.0,127.0733,127.0981,127.0074,127.0981,5150.0
2016-09-23 11:00:00,154.09,154.12,153.98,154.06,17690.0,127.0651,127.0898,126.9744,127.0403,17690.0
2016-09-23 11:05:00,154.03,154.06,153.94,154.06,5400.0,127.0156,127.0403,126.9414,127.0403,5400.0
2016-09-23 11:10:00,154.04,154.11,153.98,154.02,18264.0,127.0239,127.0816,126.9744,127.0074,18264.0
2016-09-23 11:15:00,153.99,154.04,153.9,154.04,4014.0,126.9826,127.0239,126.9084,127.0239,4014.0
2016-09-23 11:20:00,153.99,153.99,153.85,153.92,3729.0,126.9826,126.9826,126.8672,126.9249,3729.0
2016-09-23 11:25:00,153.96,154.03,153.92,153.98,4000.0,126.9579,127.0156,126.9249,126.9744,4000.0
2016-09-23 11:30:00,154.02,154.06,153.88,153.98,4100.0,127.0074,127.0403,126.8919,126.9744,4100.0
2016-09-23 11:35:00,154.0,154.09,153.98,154.09,5118.0,126.9909,127.0651,126.9744,127.0651,5118.0
2016-09-23 11:40:00,154.13,154.15,154.05,154.06,5245.0,127.0981,127.1146,127.0321,127.0403,5245.0
2016-09-23 11:45:00,154.02,154.02,153.9,153.91,4397.0,127.0074,127.0074,126.9084,126.9167,4397.0
2016-09-23 11:50:00,153.9,154.01,153.88,154.01,3321.0,126.9084,126.9991,126.8919,126.9991,3321.0
2016-09-23 11:55:00,153.99,153.99,153.81,153.91,4480.0,126.9826,126.9826,126.8342,126.9167,4480.0
2016-09-23 12:00:00,153.87,153.98,153.85,153.94,2700.0,126.8837,126.9744,126.8672,126.9414,2700.0
2016-09-23 12:05:00,153.99,154.04,153.95,154.0,7212.0,126.9826,127.0239,126.9496,126.9909,7212.0
2016-09-23 12:10:00,154.03,154.06,153.99,154.02,2600.0,127.0156,127.0403,126.9826,127.0074,2600.0
2016-09-23 12:15:00,154.08,154.14,154.07,154.12,3850.0,127.0568,127.1063,127.0486,127.0898,3850.0
2016-09-23 12:20:00,154.12,154.19,154.06,154.16,3116.0,127.0898,127.1475,127.0403,127.1228,3116.0
2016-09-23 12:25:00,154.16,154.21,154.08,154.09,12140.0,127.1228,127.164,127.0568,127.0651,12140.0
2016-09-23 12:30:00,154.08,154.1,154.0,154.0,5407.0,127.0568,127.0733,126.9909,126.9909,5407.0
2016-09-23 12:35:00,154.01,154.01,153.91,153.99,4821.0,126.9991,126.9991,126.9167,126.9826,4821.0
2016-09-23 12:40:00,154.01,154.1,154.0,154.05,3740.0,126.9991,127.0733,126.9909,127.0321,3740.0
2016-09-23 12:45:00,154.08,154.22,154.08,154.18,5593.0,127.0568,127.1723,127.0568,127.1393,5593.0
2016-09-23 12:50:00,154.23,154.29,154.23,154.28,3000.0,127.1805,127.23,127.1805,127.2218,3000.0
2016-09-23 12:55:00,154.26,154.26,154.03,154.04,4494.0,127.2053,127.2053,127.0156,127.0239,4494.0
2016-09-23 13:00:00,154.01,154.11,153.93,154.11,3718.0,126.9991,127.0816,126.9331,127.0816,3718.0
2016-09-23 13:05:00,154.07,154.07,154.0,154.05,2102.0,127.0486,127.0486,126.9909,127.0321,2102.0
2016-09-23 13:10:00,154.02,154.06,154.01,154.02,1221.0,127.0074,127.0403,126.9991,127.0074,1221.0
2016-09-23 13:15:00,154.06,154.13,154.06,154.08,3500.0,127.0403,127.0981,127.0403,127.0568,3500.0
2016-09-23 13:20:00,154.08,154.16,154.05,154.05,3861.0,127.0568,127.1228,127.0321,127.0321,3861.0
2016-09-23 13:25:00,154.05,154.09,154.03,154.03,2101.0,127.0321,127.0651,127.0156,127.0156,2101.0
2016-09-23 13:30:00,154.05,154.05,153.91,153.91,2917.0,127.0321,127.0321,126.9167,126.9167,2917.0
2016-09-23 13:35:00,153.93,153.95,153.86,153.95,5354.0,126.9331,126.9496,126.8754,126.9496,5354.0
2016-09-23 13:40:00,153.96,154.11,153.91,154.07,9054.0,126.9579,127.0816,126.9167,127.0486,9054.0
2016-09-23 13:45:00,154.08,154.18,154.08,154.1,7425.0,127.0568,127.1393,127.0568,127.0733,7425.0
2016-09-23 13:50:00,154.11,154.18,153.98,154.06,13753.0,127.0816,127.1393,126.9744,127.0403,13753.0
2016-09-23 13:55:00,154.06,154.11,153.97,154.0,5250.0,127.0403,127.0816,126.9661,126.9909,5250.0
2016-09-23 14:00:00,153.96,154.01,153.93,153.98,8160.0,126.9579,126.9991,126.9331,126.9744,8160.0
2016-09-23 14:05:00,153.98,154.16,153.98,154.13,3376.0,126.9744,127.1228,126.9744,127.0981,3376.0
2016-09-23 14:10:00,154.16,154.21,154.09,154.21,6429.0,127.1228,127.164,127.0651,127.164,6429.0
2016-09-23 14:15:00,154.21,154.21,154.12,154.14,3212.0,127.164,127.164,127.0898,127.1063,3212.0
2016-09-23 14:20:00,154.15,154.15,154.09,154.14,4923.0,127.1146,127.1146,127.0651,127.1063,4923.0
2016-09-23 14:25:00,154.16,154.18,154.14,154.14,6619.0,127.1228,127.1393,127.1063,127.1063,6619.0
2016-09-23 14:30:00,154.14,154.14,153.99,154.03,3632.0,127.1063,127.1063,126.9826,127.0156,3632.0
2016-09-23 14:35:00,154.04,154.08,153.97,154.06,4997.0,127.0239,127.0568,126.9661,127.0403,4997.0
2016-09-23 14:40:00,154.04,154.08,153.99,154.02,3443.0,127.0239,127.0568,126.9826,127.0074,3443.0
2016-09-23 14:45:00,154.0,154.12,154.0,154.12,6689.0,126.9909,127.0898,126.9909,127.0898,6689.0
2016-09-23 14:50:00,154.08,154.21,154.08,154.17,4977.0,127.0568,127.164,127.0568,127.1311,4977.0
2016-09-23 14:55:00,154.18,154.21,154.13,154.19,4397.0,127.1393,127.164,127.0981,127.1475,4397.0
2016-09-23 15:00:00,154.17,154.21,154.14,154.15,4320.0,127.1311,127.164,127.1063,127.1146,4320.0
2016-09-23 15:05:00,154.14,154.27,154.14,154.19,8801.0,127.1063,127.2135,127.1063,127.1475,8801.0
2016-09-23 15:10:00,154.17,154.21,154.15,154.17,3517.0,127.1311,127.164,127.1146,127.1311,3517.0
2016-09-23 15:15:00,154.18,154.18,154.01,154.02,4679.0,127.1393,127.1393,126.9991,127.0074,4679.0
2016-09-23 15:20:00,154.02,154.02,153.92,153.96,7325.0,127.0074,127.0074,126.9249,126.9579,7325.0
2016-09-23 15:25:00,153.98,154.16,153.98,154.15,7020.0,126.9744,127.1228,126.9744,127.1146,7020.0
2016-09-23 15:30:00,154.17,154.3,154.17,154.26,10083.0,127.1311,127.2383,127.1311,127.2053,10083.0
2016-09-23 15:35:00,154.29,154.3,154.06,154.09,11736.0,127.23,127.2383,127.0403,127.0651,11736.0
2016-09-23 15:40:00,154.06,154.15,154.0,154.05,11129.0,127.0403,127.1146,126.9909,127.0321,11129.0
2016-09-23 15:45:00,154.03,154.08,153.91,153.98,22365.0,127.0156,127.0568,126.9167,126.9744,22365.0
2016-09-23 15:50:00,153.98,154.1,153.91,154.06,14647.0,126.9744,127.0733,126.9167,127.0403,14647.0
2016-09-23 15:55:00,154.05,154.06,153.81,153.83,43216.0,127.0321,127.0403,126.8342,126.8507,43216.0
2016-09-26 09:30:00,153.47,154.11,153.07,154.11,21538.0,126.5538,127.0816,126.224,127.0816,21538.0
2016-09-26 09:35:00,154.17,154.17,153.2,153.29,9049.0,127.1311,127.1311,126.3312,126.4054,9049.0
2016-09-26 09:40:00,153.28,153.36,153.17,153.31,9192.0,126.3971,126.4631,126.3064,126.4219,9192.0
2016-09-26 09:45:00,153.31,153.6,153.19,153.46,7111.0,126.4219,126.661,126.3229,126.5456,7111.0
2016-09-26 09:50:00,153.44,153.5,153.1,153.1,5977.0,126.5291,126.5786,126.2487,126.2487,5977.0
2016-09-26 09:55:00,153.11,153.29,153.08,153.29,5789.0,126.257,126.4054,126.2322,126.4054,5789.0
2016-09-26 10:00:00,153.3,153.6,153.3,153.56,8156.0,126.4136,126.661,126.4136,126.628,8156.0
2016-09-26 10:05:00,153.59,153.83,153.59,153.83,6131.0,126.6528,126.8507,126.6528,126.8507,6131.0
2016-09-26 10:10:00,153.84,153.92,153.67,153.88,11292.0,126.8589,126.9249,126.7187,126.8919,11292.0
2016-09-26 10:15:00,153.86,153.92,153.75,153.88,11167.0,126.8754,126.9249,126.7847,126.8919,11167.0
2016-09-26 10:20:00,153.86,153.92,153.85,153.86,5822.0,126.8754,126.9249,126.8672,126.8754,5822.0
2016-09-26 10:25:00,153.86,153.98,153.84,153.98,6217.0,126.8754,126.9744,126.8589,126.9744,6217.0
2016-09-26 10:30:00,154.0,154.21,153.96,154.21,28073.0,126.9909,127.164,126.9579,127.164,28073.0
2016-09-26 10:35:00,154.17,154.28,154.13,154.16,9380.0,127.1311,127.2218,127.0981,127.1228,9380.0
2016-09-26 10:40:00,154.16,154.2,154.1,154.2,5190.0,127.1228,127.1558,127.0733,127.1558,5190.0
2016-09-26 10:45:00,154.2,154.46,154.16,154.46,9565.0,127.1558,127.3702,127.1228,127.3702,9565.0
2016-09-26 10:50:00,154.49,154.55,154.41,154.5,11997.0,127.3949,127.4444,127.329,127.4032,11997.0
2016-09-26 10:55:00,154.51,154.62,154.3,154.4,18677.0,127.4114,127.5021,127.2383,127.3207,18677.0
2016-09-26 11:00:00,154.4,154.46,154.29,154.29,14508.0,127.3207,127.3702,127.23,127.23,14508.0
2016-09-26 11:05:00,154.28,154.29,154.14,154.14,10027.0,127.2218,127.23,127.1063,127.1063,10027.0
2016-09-26 11:10:00,154.12,154.12,154.01,154.03,5296.0,127.0898,127.0898,126.9991,127.0156,5296.0
2016-09-26 11:15:00,153.93,154.23,153.93,154.22,3900.0,126.9331,127.1805,126.9331,127.1723,3900.0
2016-09-26 11:20:00,154.22,154.48,154.2,154.21,13229.0,127.1723,127.3867,127.1558,127.164,13229.0
2016-09-26 11:25:00,154.2,154.39,154.15,154.37,8132.0,127.1558,127.3125,127.1146,127.296,8132.0
2016-09-26 11:30:00,154.36,154.4,154.15,154.19,6924.0,127.2877,127.3207,127.1146,127.1475,6924.0
2016-09-26 11:35:00,154.18,154.27,154.18,154.24,3697.0,127.1393,127.2135,127.1393,127.1888,3697.0
2016-09-26 11:40:00,154.26,154.34,154.17,154.18,8219.0,127.2053,127.2712,127.1311,127.1393,8219.0
2016-09-26 11:45:00,154.17,154.29,154.17,154.27,8004.0,127.1311,127.23,127.1311,127.2135,8004.0
2016-09-26 11:50:00,154.24,154.33,154.24,154.32,11120.0,127.1888,127.263,127.1888,127.2547,11120.0
2016-09-26 11:55:00,154.35,154.41,154.32,154.34,7300.0,127.2795,127.329,127.2547,127.2712,7300.0
2016-09-26 12:00:00,154.33,154.37,154.28,154.36,3527.0,127.263,127.296,127.2218,127.2877,3527.0
2016-09-26 12:05:00,154.38,154.47,154.36,154.47,8025.0,127.3042,127.3784,127.2877,127.3784,8025.0
2016-09-26 12:10:00,154.45,154.62,154.42,154.62,8836.0,127.3619,127.5021,127.3372,127.5021,8836.0
2016-09-26 12:15:00,154.63,154.66,154.51,154.55,25450.0,127.5104,127.5351,127.4114,127.4444,25450.0
2016-09-26 12:20:00,154.54,154.58,154.48,154.58,4632.0,127.4362,127.4691,127.3867,127.4691,4632.0
2016-09-26 12:25:00,154.57,154.6,154.54,154.54,4450.0,127.4609,127.4856,127.4362,127.4362,4450.0
2016-09-26 12:30:00,154.55,154.69,154.54,154.69,3540.0,127.4444,127.5599,127.4362,127.5599,3540.0
2016-09-26 12:35:00,154.69,154.79,154.69,154.75,7611.0,127.5599,127.6423,127.5599,127.6093,7611.0
2016-09-26 12:40:00,154.67,154.67,154.52,154.66,3759.0,127.5434,127.5434,127.4197,127.5351,3759.0
2016-09-26 12:45:00,154.66,154.76,154.62,154.68,8841.0,127.5351,127.6176,127.5021,127.5516,8841.0
2016-09-26 12:50:00,154.68,154.76,154.67,154.75,5565.0,127.5516,127.6176,127.5434,127.6093,5565.0
2016-09-26 12:55:00,154.75,154.88,154.69,154.75,14435.0,127.6093,127.7165,127.5599,127.6093,14435.0
2016-09-26 13:00:00,154.74,154.75,154.63,154.63,8496.0,127.6011,127.6093,127.5104,127.5104,8496.0
2016-09-26 13:05:00,154.64,154.69,154.5,154.5,8013.0,127.5186,127.5599,127.4032,127.4032,8013.0
2016-09-26 13:10:00,154.48,154.59,154.46,154.5,5470.0,127.3867,127.4774,127.3702,127.4032,5470.0
2016-09-26 13:15:00,154.47,154.47,154.38,154.46,4877.0,127.3784,127.3784,127.3042,127.3702,4877.0
2016-09-26 13:20:00,154.49,154.62,154.46,154.49,10136.0,127.3949,127.5021,127.3702,127.3949,10136.0
2016-09-26 13:25:00,154.45,154.47,154.35,154.38,6910.0,127.3619,127.3784,127.2795,127.3042,6910.0
2016-09-26 13:30:00,154.34,154.38,154.26,154.38,7354.0,127.2712,127.3042,127.2053,127.3042,7354.0
2016-09-26 13:35:00,154.37,154.38,154.08,154.08,23780.0,127.296,127.3042,127.0568,127.0568,23780.0
2016-09-26 13:40:00,154.1,154.26,154.08,154.08,9235.0,127.0733,127.2053,127.0568,127.0568,9235.0
2016-09-26 13:45:00,154.06,154.16,154.03,154.03,9305.0,127.0403,127.1228,127.0156,127.0156,9305.0
2016-09-26 13:50:00,154.03,154.24,154.03,154.24,6022.0,127.0156,127.1888,127.0156,127.1888,6022.0
2016-09-26 13:55:00,154.21,154.26,154.15,154.18,11053.0,127.164,127.2053,127.1146,127.1393,11053.0
2016-09-26 14:00:00,154.19,154.32,154.16,154.23,9978.0,127.1475,127.2547,127.1228,127.1805,9978.0
2016-09-26 14:05:00,154.25,154.36,154.23,154.32,4025.0,127.197,127.2877,127.1805,127.2547,4025.0
2016-09-26 14:10:00,154.32,154.36,154.27,154.31,7080.0,127.2547,127.2877,127.2135,127.2465,7080.0
2016-09-26 14:15:00,154.29,154.41,154.24,154.41,6640.0,127.23,127.329,127.1888,127.329,6640.0
2016-09-26 14:20:00,154.37,154.44,154.3,154.44,5130.0,127.296,127.3537,127.2383,127.3537,5130.0
2016-09-26 14:25:00,154.44,154.52,154.32,154.47,32389.0,127.3537,127.4197,127.2547,127.3784,32389.0
2016-09-26 14:30:00,154.4,154.41,154.33,154.35,6429.0,127.3207,127.329,127.263,127.2795,6429.0
2016-09-26 14:35:00,154.33,154.33,154.15,154.16,7119.0,127.263,127.263,127.1146,127.1228,7119.0
2016-09-26 14:40:00,154.15,154.23,154.11,154.23,6016.0,127.1146,127.1805,127.0816,127.1805,6016.0
2016-09-26 14:45:00,154.25,154.39,154.19,154.28,26285.0,127.197,127.3125,127.1475,127.2218,26285.0
2016-09-26 14:50:00,154.31,154.32,154.22,154.31,10008.0,127.2465,127.2547,127.1723,127.2465,10008.0
2016-09-26 14:55:00,154.31,154.41,154.24,154.24,9039.0,127.2465,127.329,127.1888,127.1888,9039.0
2016-09-26 15:00:00,154.26,154.39,154.25,154.25,10234.0,127.2053,127.3125,127.197,127.197,10234.0
2016-09-26 15:05:00,154.25,154.46,154.2,154.36,9920.0,127.197,127.3702,127.1558,127.2877,9920.0
2016-09-26 15:10:00,154.37,154.39,154.27,154.39,8778.0,127.296,127.3125,127.2135,127.3125,8778.0
2016-09-26 15:15:00,154.42,154.45,154.25,154.28,8600.0,127.3372,127.3619,127.197,127.2218,8600.0
2016-09-26 15:20:00,154.24,154.34,154.23,154.31,8396.0,127.1888,127.2712,127.1805,127.2465,8396.0
2016-09-26 15:25:00,154.3,154.4,154.3,154.33,13824.0,127.2383,127.3207,127.2383,127.263,13824.0
2016-09-26 15:30:00,154.35,154.44,154.27,154.28,12232.0,127.2795,127.3537,127.2135,127.2218,12232.0
2016-09-26 15:35:00,154.31,154.35,154.17,154.27,22819.0,127.2465,127.2795,127.1311,127.2135,22819.0
2016-09-26 15:40:00,154.29,154.3,154.04,154.05,23104.0,127.23,127.2383,127.0239,127.0321,23104.0
2016-09-26 15:45:00,154.05,154.05,153.85,153.89,63463.0,127.0321,127.0321,126.8672,126.9002,63463.0
2016-09-26 15:50:00,153.88,153.96,153.85,153.92,74889.0,126.8919,126.9579,126.8672,126.9249,74889.0
2016-09-26 15:55:00,153.91,153.95,153.78,153.87,58997.0,126.9167,126.9496,126.8095,126.8837,58997.0
2016-09-27 09:30:00,153.72,153.99,153.54,153.72,21392.0,126.76,126.9826,126.6115,126.76,21392.0
2016-09-27 09:35:00,153.84,154.21,153.83,154.03,12617.0,126.8589,127.164,126.8507,127.0156,12617.0
2016-09-27 09:40:00,154.03,154.29,154.03,154.22,7730.0,127.0156,127.23,127.0156,127.1723,7730.0
2016-09-27 09:45:00,154.2,154.4,154.04,154.3,5414.0,127.1558,127.3207,127.0239,127.2383,5414.0
2016-09-27 09:50:00,154.27,154.39,154.24,154.28,6634.0,127.2135,127.3125,127.1888,127.2218,6634.0
2016-09-27 09:55:00,154.35,154.45,154.31,154.45,3825.0,127.2795,127.3619,127.2465,127.3619,3825.0
2016-09-27 10:00:00,154.43,154.92,154.41,154.77,10192.0,127.3455,127.7495,127.329,127.6258,10192.0
2016-09-27 10:05:00,154.77,154.99,154.65,154.84,19322.0,127.6258,127.8072,127.5269,127.6835,19322.0
2016-09-27 10:10:00,154.84,154.88,154.75,154.83,12972.0,127.6835,127.7165,127.6093,127.6753,12972.0
2016-09-27 10:15:00,154.88,154.99,154.81,154.81,6757.0,127.7165,127.8072,127.6588,127.6588,6757.0
2016-09-27 10:20:00,154.82,154.89,154.82,154.89,2100.0,127.6671,127.7248,127.6671,127.7248,2100.0
2016-09-27 10:25:00,154.89,154.95,154.81,154.83,10647.0,127.7248,127.7743,127.6588,127.6753,10647.0
2016-09-27 10:30:00,154.84,154.9,154.82,154.88,7778.0,127.6835,127.733,127.6671,127.7165,7778.0
2016-09-27 10:35:00,154.84,154.86,154.71,154.86,6172.0,127.6835,127.7,127.5763,127.7,6172.0
2016-09-27 10:40:00,154.81,154.89,154.76,154.8,4543.0,127.6588,127.7248,127.6176,127.6506,4543.0
2016-09-27 10:45:00,154.78,154.83,154.67,154.75,4303.0,127.6341,127.6753,127.5434,127.6093,4303.0
2016-09-27 10:50:00,154.71,154.82,154.69,154.74,6397.0,127.5763,127.6671,127.5599,127.6011,6397.0
2016-09-27 10:55:00,154.75,154.82,154.59,154.63,11896.0,127.6093,127.6671,127.4774,127.5104,11896.0
2016-09-27 11:00:00,154.65,154.79,154.64,154.71,8543.0,127.5269,127.6423,127.5186,127.5763,8543.0
2016-09-27 11:05:00,154.72,154.84,154.67,154.77,7550.0,127.5846,127.6835,127.5434,127.6258,7550.0
2016-09-27 11:10:00,154.82,154.92,154.8,154.89,5700.0,127.6671,127.7495,127.6506,127.7248,5700.0
2016-09-27 11:15:00,154.92,154.99,154.81,154.93,11353.0,127.7495,127.8072,127.6588,127.7578,11353.0
2016-09-27 11:20:00,154.94,155.19,154.93,155.19,48343.0,127.766,127.9722,127.7578,127.9722,48343.0
2016-09-27 11:25:00,155.2,155.4,155.16,155.39,12604.0,127.9804,128.1453,127.9474,128.1371,12604.0
2016-09-27 11:30:00,155.4,155.58,155.38,155.53,17576.0,128.1453,128.2938,128.1288,128.2525,17576.0
2016-09-27 11:35:00,155.5,155.7,155.5,155.58,28697.0,128.2278,128.3927,128.2278,128.2938,28697.0
2016-09-27 11:40:00,155.59,155.6,155.39,155.49,9722.0,128.302,128.3103,128.1371,128.2195,9722.0
2016-09-27 11:45:00,155.48,155.5,155.35,155.44,7149.0,128.2113,128.2278,128.1041,128.1783,7149.0
2016-09-27 11:50:00,155.44,155.5,155.35,155.42,9680.0,128.1783,128.2278,128.1041,128.1618,9680.0
2016-09-27 11:55:00,155.42,155.52,155.37,155.38,4638.0,128.1618,128.2443,128.1206,128.1288,4638.0
2016-09-27 12:00:00,155.36,155.45,155.36,155.39,7616.0,128.1123,128.1866,128.1123,128.1371,7616.0
2016-09-27 12:05:00,155.36,155.37,155.23,155.28,6947.0,128.1123,128.1206,128.0051,128.0464,6947.0
2016-09-27 12:10:00,155.29,155.39,155.26,155.26,7339.0,128.0546,128.1371,128.0299,128.0299,7339.0
2016-09-27 12:15:00,155.26,155.26,155.13,155.24,4572.0,128.0299,128.0299,127.9227,128.0134,4572.0
2016-09-27 12:20:00,155.32,155.68,155.29,155.67,7652.0,128.0794,128.3762,128.0546,128.368,7652.0
2016-09-27 12:25:00,155.7,155.7,155.55,155.56,6741.0,128.3927,128.3927,128.269,128.2773,6741.0
2016-09-27 12:30:00,155.55,155.64,155.46,155.48,16342.0,128.269,128.3432,128.1948,128.2113,16342.0
2016-09-27 12:35:00,155.47,155.61,155.37,155.46,19245.0,128.2031,128.3185,128.1206,128.1948,19245.0
2016-09-27 12:40:00,155.47,155.5,155.37,155.5,3699.0,128.2031,128.2278,128.1206,128.2278,3699.0
2016-09-27 12:45:00,155.49,155.53,155.4,155.4,6435.0,128.2195,128.2525,128.1453,128.1453,6435.0
2016-09-27 12:50:00,155.39,155.54,155.39,155.53,3647.0,128.1371,128.2608,128.1371,128.2525,3647.0
2016-09-27 12:55:00,155.54,155.61,155.48,155.5,15756.0,128.2608,128.3185,128.2113,128.2278,15756.0
2016-09-27 13:00:00,155.5,155.6,155.49,155.58,7771.0,128.2278,128.3103,128.2195,128.2938,7771.0
2016-09-27 13:05:00,155.51,155.58,155.37,155.43,16298.0,128.236,128.2938,128.1206,128.1701,16298.0
2016-09-27 13:10:00,155.43,155.45,155.26,155.34,7598.0,128.1701,128.1866,128.0299,128.0959,7598.0
2016-09-27 13:15:00,155.35,155.4,155.35,155.37,5512.0,128.1041,128.1453,128.1041,128.1206,5512.0
2016-09-27 13:20:00,155.37,155.37,155.24,155.27,11836.0,128.1206,128.1206,128.0134,128.0381,11836.0
2016-09-27 13:25:00,155.28,155.39,155.27,155.39,5863.0,128.0464,128.1371,128.0381,128.1371,5863.0
2016-09-27 13:30:00,155.39,155.48,155.35,155.4,5954.0,128.1371,128.2113,128.1041,128.1453,5954.0
2016-09-27 13:35:00,155.39,155.46,155.35,155.38,9374.0,128.1371,128.1948,128.1041,128.1288,9374.0
2016-09-27 13:40:00,155.38,155.4,155.28,155.35,2618.0,128.1288,128.1453,128.0464,128.1041,2618.0
2016-09-27 13:45:00,155.45,155.46,155.32,155.32,3192.0,128.1866,128.1948,128.0794,128.0794,3192.0
2016-09-27 13:50:00,155.31,155.48,155.31,155.46,7911.0,128.0711,128.2113,128.0711,128.1948,7911.0
2016-09-27 13:55:00,155.44,155.44,155.31,155.34,5417.0,128.1783,128.1783,128.0711,128.0959,5417.0
2016-09-27 14:00:00,155.34,155.42,155.29,155.32,4080.0,128.0959,128.1618,128.0546,128.0794,4080.0
2016-09-27 14:05:00,155.34,155.37,155.27,155.27,9207.0,128.0959,128.1206,128.0381,128.0381,9207.0
2016-09-27 14:10:00,155.3,155.39,155.23,155.23,13020.0,128.0629,128.1371,128.0051,128.0051,13020.0
2016-09-27 14:15:00,155.23,155.3,155.21,155.29,7667.0,128.0051,128.0629,127.9887,128.0546,7667.0
2016-09-27 14:20:00,155.27,155.35,155.26,155.31,6916.0,128.0381,128.1041,128.0299,128.0711,6916.0
2016-09-27 14:25:00,155.32,155.39,155.28,155.28,21142.0,128.0794,128.1371,128.0464,128.0464,21142.0
2016-09-27 14:30:00,155.26,155.41,155.18,155.31,21251.0,128.0299,128.1536,127.9639,128.0711,21251.0
2016-09-27 14:35:00,155.33,155.33,155.17,155.17,5098.0,128.0876,128.0876,127.9557,127.9557,5098.0
2016-09-27 14:40:00,155.18,155.33,155.17,155.21,5111.0,127.9639,128.0876,127.9557,127.9887,5111.0
2016-09-27 14:45:00,155.19,155.25,155.15,155.22,4602.0,127.9722,128.0216,127.9392,127.9969,4602.0
2016-09-27 14:50:00,155.2,155.27,155.15,155.26,4810.0,127.9804,128.0381,127.9392,128.0299,4810.0
2016-09-27 14:55:00,155.27,155.29,155.06,155.13,28591.0,128.0381,128.0546,127.865,127.9227,28591.0
2016-09-27 15:00:00,155.15,155.28,155.15,155.28,4723.0,127.9392,128.0464,127.9392,128.0464,4723.0
2016-09-27 15:05:00,155.28,155.3,155.23,155.3,6613.0,128.0464,128.0629,128.0051,128.0629,6613.0
2016-09-27 15:10:00,155.3,155.33,155.14,155.17,18255.0,128.0629,128.0876,127.9309,127.9557,18255.0
2016-09-27 15:15:00,155.14,155.23,155.14,155.22,7559.0,127.9309,128.0051,127.9309,127.9969,7559.0
2016-09-27 15:20:00,155.23,155.23,155.02,155.03,12031.0,128.0051,128.0051,127.832,127.8402,12031.0
2016-09-27 15:25:00,155.03,155.13,155.01,155.11,10419.0,127.8402,127.9227,127.8237,127.9062,10419.0
2016-09-27 15:30:00,155.09,155.13,155.04,155.13,13566.0,127.8897,127.9227,127.8485,127.9227,13566.0
2016-09-27 15:35:00,155.14,155.16,155.01,155.15,14838.0,127.9309,127.9474,127.8237,127.9392,14838.0
2016-09-27 15:40:00,155.17,155.36,155.15,155.35,30720.0,127.9557,128.1123,127.9392,128.1041,30720.0
2016-09-27 15:45:00,155.35,155.42,155.18,155.21,50529.0,128.1041,128.1618,127.9639,127.9887,50529.0
2016-09-27 15:50:00,155.18,155.3,155.17,155.28,27961.0,127.9639,128.0629,127.9557,128.0464,27961.0
2016-09-27 15:55:00,155.29,155.32,155.21,155.28,53718.0,128.0546,128.0794,127.9887,128.0464,53718.0
2016-09-28 09:30:00,155.77,155.87,155.28,155.8,27749.0,128.4504,128.5329,128.0464,128.4752,27749.0
2016-09-28 09:35:00,155.75,156.14,155.72,155.72,12492.0,128.4339,128.7555,128.4092,128.4092,12492.0
2016-09-28 09:40:00,155.68,155.85,155.48,155.77,3599.0,128.3762,128.5164,128.2113,128.4504,3599.0
2016-09-28 09:45:00,155.9,156.13,155.75,155.81,15085.0,128.5576,128.7473,128.4339,128.4834,15085.0
2016-09-28 09:50:00,155.84,156.0,155.84,155.98,6077.0,128.5082,128.6401,128.5082,128.6236,6077.0
2016-09-28 09:55:00,155.94,156.09,155.91,156.09,9550.0,128.5906,128.7143,128.5659,128.7143,9550.0
2016-09-28 10:00:00,156.15,156.21,156.07,156.19,18977.0,128.7638,128.8133,128.6978,128.7968,18977.0
2016-09-28 10:05:00,156.17,156.17,155.81,155.87,13667.0,128.7803,128.7803,128.4834,128.5329,13667.0
2016-09-28 10:10:00,155.92,155.94,155.52,155.57,10732.0,128.5741,128.5906,128.2443,128.2855,10732.0
2016-09-28 10:15:00,155.56,155.66,155.55,155.66,4712.0,128.2773,128.3597,128.269,128.3597,4712.0
2016-09-28 10:20:00,155.65,155.73,155.55,155.65,7400.0,128.3515,128.4175,128.269,128.3515,7400.0
2016-09-28 10:25:00,155.62,155.76,155.62,155.74,5923.0,128.3267,128.4422,128.3267,128.4257,5923.0
2016-09-28 10:30:00,155.78,155.83,155.61,155.69,8183.0,128.4587,128.4999,128.3185,128.3845,8183.0
2016-09-28 10:35:00,155.68,155.69,155.51,155.61,9147.0,128.3762,128.3845,128.236,128.3185,9147.0
2016-09-28 10:40:00,155.63,155.7,155.56,155.57,7138.0,128.335,128.3927,128.2773,128.2855,7138.0
2016-09-28 10:45:00,155.58,155.61,155.51,155.54,10917.0,128.2938,128.3185,128.236,128.2608,10917.0
2016-09-28 10:50:00,155.5,155.58,155.4,155.56,6187.0,128.2278,128.2938,128.1453,128.2773,6187.0
2016-09-28 10:55:00,155.55,155.62,155.44,155.45,6100.0,128.269,128.3267,128.1783,128.1866,6100.0
2016-09-28 11:00:00,155.41,155.49,155.26,155.26,7607.0,128.1536,128.2195,128.0299,128.0299,7607.0
2016-09-28 11:05:00,155.25,155.39,155.23,155.31,5714.0,128.0216,128.1371,128.0051,128.0711,5714.0
2016-09-28 11:10:00,155.31,155.39,155.28,155.32,3000.0,128.0711,128.1371,128.0464,128.0794,3000.0
2016-09-28 11:15:00,155.31,155.34,155.21,155.26,4947.0,128.0711,128.0959,127.9887,128.0299,4947.0
2016-09-28 11:20:00,155.3,155.36,155.25,155.33,2926.0,128.0629,128.1123,128.0216,128.0876,2926.0
2016-09-28 11:25:00,155.32,155.34,155.15,155.15,4200.0,128.0794,128.0959,127.9392,127.9392,4200.0
2016-09-28 11:30:00,155.12,155.25,155.1,155.17,5927.0,127.9144,128.0216,127.8979,127.9557,5927.0
2016-09-28 11:35:00,155.22,155.27,155.14,155.19,6300.0,127.9969,128.0381,127.9309,127.9722,6300.0
2016-09-28 11:40:00,155.19,155.27,155.19,155.22,2701.0,127.9722,128.0381,127.9722,127.9969,2701.0
2016-09-28 11:45:00,155.27,155.36,155.22,155.36,2200.0,128.0381,128.1123,127.9969,128.1123,2200.0
2016-09-28 11:50:00,155.34,155.46,155.34,155.43,4620.0,128.0959,128.1948,128.0959,128.1701,4620.0
2016-09-28 11:55:00,155.41,155.42,155.26,155.34,3192.0,128.1536,128.1618,128.0299,128.0959,3192.0
2016-09-28 12:00:00,155.39,155.43,155.35,155.35,3398.0,128.1371,128.1701,128.1041,128.1041,3398.0
2016-09-28 12:05:00,155.3,155.32,155.23,155.27,2778.0,128.0629,128.0794,128.0051,128.0381,2778.0
2016-09-28 12:10:00,155.25,155.57,155.25,155.57,2650.0,128.0216,128.2855,128.0216,128.2855,2650.0
2016-09-28 12:15:00,155.59,155.6,155.23,155.23,4548.0,128.302,128.3103,128.0051,128.0051,4548.0
2016-09-28 12:20:00,155.25,155.39,155.24,155.39,3908.0,128.0216,128.1371,128.0134,128.1371,3908.0
2016-09-28 12:25:00,155.4,155.41,155.26,155.26,2000.0,128.1453,128.1536,128.0299,128.0299,2000.0
2016-09-28 12:30:00,155.32,155.33,155.21,155.23,3523.0,128.0794,128.0876,127.9887,128.0051,3523.0
2016-09-28 12:35:00,155.22,155.26,155.22,155.23,1500.0,127.9969,128.0299,127.9969,128.0051,1500.0
2016-09-28 12:40:00,155.23,155.4,155.23,155.4,2175.0,128.0051,128.1453,128.0051,128.1453,2175.0
2016-09-28 12:45:00,155.42,155.52,155.39,155.46,5789.0,128.1618,128.2443,128.1371,128.1948,5789.0
2016-09-28 12:50:00,155.42,155.45,155.31,155.41,3907.0,128.1618,128.1866,128.0711,128.1536,3907.0
2016-09-28 12:55:00,155.37,155.37,155.3,155.3,2038.0,128.1206,128.1206,128.0629,128.0629,2038.0
2016-09-28 13:00:00,155.25,155.28,155.2,155.27,3871.0,128.0216,128.0464,127.9804,128.0381,3871.0
2016-09-28 13:05:00,155.25,155.28,155.17,155.22,1832.0,128.0216,128.0464,127.9557,127.9969,1832.0
2016-09-28 13:10:00,155.22,155.31,155.17,155.17,4706.0,127.9969,128.0711,127.9557,127.9557,4706.0
2016-09-28 13:15:00,155.19,155.29,155.16,155.24,3644.0,127.9722,128.0546,127.9474,128.0134,3644.0
2016-09-28 13:20:00,155.26,155.44,155.24,155.34,6197.0,128.0299,128.1783,128.0134,128.0959,6197.0
2016-09-28 13:25:00,155.34,155.39,155.28,155.32,8426.0,128.0959,128.1371,128.0464,128.0794,8426.0
2016-09-28 13:30:00,155.31,155.4,155.31,155.36,10390.0,128.0711,128.1453,128.0711,128.1123,10390.0
2016-09-28 13:35:00,155.37,155.4,155.31,155.35,5228.0,128.1206,128.1453,128.0711,128.1041,5228.0
2016-09-28 13:40:00,155.37,155.46,155.29,155.37,7072.0,128.1206,128.1948,128.0546,128.1206,7072.0
2016-09-28 13:45:00,155.39,155.45,155.25,155.28,8828.0,128.1371,128.1866,128.0216,128.0464,8828.0
2016-09-28 13:50:00,155.3,155.41,155.29,155.36,9933.0,128.0629,128.1536,128.0546,128.1123,9933.0
2016-09-28 13:55:00,155.36,155.36,155.3,155.33,3887.0,128.1123,128.1123,128.0629,128.0876,3887.0
2016-09-28 14:00:00,155.31,155.42,155.3,155.38,4977.0,128.0711,128.1618,128.0629,128.1288,4977.0
2016-09-28 14:05:00,155.38,155.47,155.33,155.39,10004.0,128.1288,128.2031,128.0876,128.1371,10004.0
2016-09-28 14:10:00,155.39,155.67,155.39,155.6,13586.0,128.1371,128.368,128.1371,128.3103,13586.0
2016-09-28 14:15:00,155.57,155.62,155.5,155.59,11347.0,128.2855,128.3267,128.2278,128.302,11347.0
2016-09-28 14:20:00,155.6,155.65,155.53,155.61,4891.0,128.3103,128.3515,128.2525,128.3185,4891.0
2016-09-28 14:25:00,155.58,155.88,155.58,155.78,11961.0,128.2938,128.5411,128.2938,128.4587,11961.0
2016-09-28 14:30:00,155.81,155.82,155.73,155.77,7877.0,128.4834,128.4917,128.4175,128.4504,7877.0
2016-09-28 14:35:00,155.8,155.82,155.71,155.73,5799.0,128.4752,128.4917,128.401,128.4175,5799.0
2016-09-28 14:40:00,155.74,155.86,155.72,155.81,12824.0,128.4257,128.5247,128.4092,128.4834,12824.0
2016-09-28 14:45:00,155.85,155.89,155.75,155.88,6097.0,128.5164,128.5494,128.4339,128.5411,6097.0
2016-09-28 14:50:00,155.87,155.93,155.84,155.93,4539.0,128.5329,128.5824,128.5082,128.5824,4539.0
2016-09-28 14:55:00,155.91,155.91,155.77,155.88,6038.0,128.5659,128.5659,128.4504,128.5411,6038.0
2016-09-28 15:00:00,155.87,155.87,155.7,155.76,7299.0,128.5329,128.5329,128.3927,128.4422,7299.0
2016-09-28 15:05:00,155.78,155.84,155.76,155.83,7560.0,128.4587,128.5082,128.4422,128.4999,7560.0
2016-09-28 15:10:00,155.78,155.81,155.73,155.81,6136.0,128.4587,128.4834,128.4175,128.4834,6136.0
2016-09-28 15:15:00,155.82,155.84,155.73,155.75,11977.0,128.4917,128.5082,128.4175,128.4339,11977.0
2016-09-28 15:20:00,155.76,155.92,155.74,155.91,12627.0,128.4422,128.5741,128.4257,128.5659,12627.0
2016-09-28 15:25:00,155.9,155.92,155.69,155.76,8578.0,128.5576,128.5741,128.3845,128.4422,8578.0
2016-09-28 15:30:00,155.79,155.8,155.64,155.78,9224.0,128.4669,128.4752,128.3432,128.4587,9224.0
2016-09-28 15:35:00,155.76,155.87,155.74,155.87,14849.0,128.4422,128.5329,128.4257,128.5329,14849.0
2016-09-28 15:40:00,155.87,155.97,155.81,155.93,14769.0,128.5329,128.6154,128.4834,128.5824,14769.0
2016-09-28 15:45:00,155.92,156.07,155.9,156.01,42087.0,128.5741,128.6978,128.5576,128.6483,42087.0
2016-09-28 15:50:00,156.01,156.04,155.95,156.02,30316.0,128.6483,128.6731,128.5989,128.6566,30316.0
2016-09-28 15:55:00,156.02,156.12,155.91,155.99,65338.0,128.6566,128.7391,128.5659,128.6319,65338.0
2016-09-29 09:30:00,155.16,155.75,155.15,155.57,42754.0,127.9474,128.4339,127.9392,128.2855,42754.0
2016-09-29 09:35:00,155.51,155.95,155.37,155.86,11861.0,128.236,128.5989,128.1206,128.5247,11861.0
2016-09-29 09:40:00,155.83,156.22,155.8,156.18,24484.0,128.4999,128.8215,128.4752,128.7885,24484.0
2016-09-29 09:45:00,156.14,156.6,156.14,156.51,16630.0,128.7555,129.1349,128.7555,129.0607,16630.0
2016-09-29 09:50:00,156.48,156.62,156.41,156.6,13950.0,129.0359,129.1514,128.9782,129.1349,13950.0
2016-09-29 09:55:00,156.55,156.85,156.54,156.78,19230.0,129.0936,129.341,129.0854,129.2833,19230.0
2016-09-29 10:00:00,156.77,156.97,156.73,156.88,14799.0,129.2751,129.44,129.2421,129.3658,14799.0
2016-09-29 10:05:00,156.89,156.91,156.6,156.66,15849.0,129.374,129.3905,129.1349,129.1843,15849.0
2016-09-29 10:10:00,156.69,156.88,156.63,156.69,10265.0,129.2091,129.3658,129.1596,129.2091,10265.0
2016-09-29 10:15:00,156.63,156.88,156.61,156.84,7976.0,129.1596,129.3658,129.1431,129.3328,7976.0
2016-09-29 10:20:00,156.86,156.96,156.72,156.87,12624.0,129.3493,129.4317,129.2338,129.3575,12624.0
2016-09-29 10:25:00,156.87,156.88,156.77,156.78,11200.0,129.3575,129.3658,129.2751,129.2833,11200.0
2016-09-29 10:30:00,156.77,156.84,156.63,156.72,14481.0,129.2751,129.3328,129.1596,129.2338,14481.0
2016-09-29 10:35:00,156.69,156.74,156.58,156.68,13008.0,129.2091,129.2503,129.1184,129.2008,13008.0
2016-09-29 10:40:00,156.68,156.72,156.3,156.36,16774.0,129.2008,129.2338,128.8875,128.937,16774.0
2016-09-29 10:45:00,156.34,156.38,156.15,156.34,13485.0,128.9205,128.9535,128.7638,128.9205,13485.0
2016-09-29 10:50:00,156.34,156.48,156.28,156.31,40497.0,128.9205,129.0359,128.871,128.8957,40497.0
2016-09-29 10:55:00,156.3,156.45,156.28,156.28,17245.0,128.8875,129.0112,128.871,128.871,17245.0
2016-09-29 11:00:00,156.28,156.3,155.88,156.12,59901.0,128.871,128.8875,128.5411,128.7391,59901.0
2016-09-29 11:05:00,156.02,156.02,155.7,155.76,20296.0,128.6566,128.6566,128.3927,128.4422,20296.0
2016-09-29 11:10:00,155.78,155.78,155.52,155.56,12767.0,128.4587,128.4587,128.2443,128.2773,12767.0
2016-09-29 11:15:00,155.54,155.84,155.53,155.8,20101.0,128.2608,128.5082,128.2525,128.4752,20101.0
2016-09-29 11:20:00,155.78,155.96,155.72,155.95,15561.0,128.4587,128.6071,128.4092,128.5989,15561.0
2016-09-29 11:25:00,155.95,156.03,155.87,155.99,10845.0,128.5989,128.6648,128.5329,128.6319,10845.0
2016-09-29 11:30:00,156.0,156.21,155.99,156.15,5109.0,128.6401,128.8133,128.6319,128.7638,5109.0
2016-09-29 11:35:00,156.15,156.17,156.1,156.15,11668.0,128.7638,128.7803,128.7226,128.7638,11668.0
2016-09-29 11:40:00,156.14,156.33,156.14,156.31,12922.0,128.7555,128.9122,128.7555,128.8957,12922.0
2016-09-29 11:45:00,156.28,156.29,155.89,155.89,10041.0,128.871,128.8792,128.5494,128.5494,10041.0
2016-09-29 11:50:00,155.93,156.1,155.82,156.05,14283.0,128.5824,128.7226,128.4917,128.6813,14283.0
2016-09-29 11:55:00,156.06,156.12,156.05,156.06,6030.0,128.6896,128.7391,128.6813,128.6896,6030.0
2016-09-29 12:00:00,156.05,156.05,155.92,155.93,8001.0,128.6813,128.6813,128.5741,128.5824,8001.0
2016-09-29 12:05:00,155.95,156.07,155.86,156.0,25040.0,128.5989,128.6978,128.5247,128.6401,25040.0
2016-09-29 12:10:00,155.94,155.97,155.88,155.9,4400.0,128.5906,128.6154,128.5411,128.5576,4400.0
2016-09-29 12:15:00,155.92,155.93,155.86,155.93,5176.0,128.5741,128.5824,128.5247,128.5824,5176.0
2016-09-29 12:20:00,155.93,156.09,155.92,156.04,6498.0,128.5824,128.7143,128.5741,128.6731,6498.0
2016-09-29 12:25:00,156.05,156.18,155.99,156.07,7253.0,128.6813,128.7885,128.6319,128.6978,7253.0
2016-09-29 12:30:00,156.03,156.1,156.01,156.01,3324.0,128.6648,128.7226,128.6483,128.6483,3324.0
2016-09-29 12:35:00,155.99,156.06,155.93,155.98,10890.0,128.6319,128.6896,128.5824,128.6236,10890.0
2016-09-29 12:40:00,155.96,155.98,155.64,155.71,18494.0,128.6071,128.6236,128.3432,128.401,18494.0
2016-09-29 12:45:00,155.65,155.65,155.31,155.36,4263.0,128.3515,128.3515,128.0711,128.1123,4263.0
2016-09-29 12:50:00,155.32,155.32,154.97,155.16,11966.0,128.0794,128.0794,127.7907,127.9474,11966.0
2016-09-29 12:55:00,155.18,155.24,154.99,155.12,7574.0,127.9639,128.0134,127.8072,127.9144,7574.0
2016-09-29 13:00:00,155.19,155.19,154.82,155.06,17717.0,127.9722,127.9722,127.6671,127.865,17717.0
2016-09-29 13:05:00,155.12,155.29,155.04,155.26,14834.0,127.9144,128.0546,127.8485,128.0299,14834.0
2016-09-29 13:10:00,155.28,155.58,155.28,155.29,6732.0,128.0464,128.2938,128.0464,128.0546,6732.0
2016-09-29 13:15:00,155.26,155.44,155.19,155.3,8641.0,128.0299,128.1783,127.9722,128.0629,8641.0
2016-09-29 13:20:00,155.21,155.48,155.18,155.46,9173.0,127.9887,128.2113,127.9639,128.1948,9173.0
2016-09-29 13:25:00,155.42,155.54,155.34,155.38,11566.0,128.1618,128.2608,128.0959,128.1288,11566.0
2016-09-29 13:30:00,155.42,155.66,155.27,155.62,14154.0,128.1618,128.3597,128.0381,128.3267,14154.0
2016-09-29 13:35:00,155.58,155.58,155.42,155.42,7676.0,128.2938,128.2938,128.1618,128.1618,7676.0
2016-09-29 13:40:00,155.39,155.58,155.29,155.55,13138.0,128.1371,128.2938,128.0546,128.269,13138.0
2016-09-29 13:45:00,155.57,155.61,155.35,155.54,17636.0,128.2855,128.3185,128.1041,128.2608,17636.0
2016-09-29 13:50:00,155.53,155.59,155.43,155.5,47169.0,128.2525,128.302,128.1701,128.2278,47169.0
2016-09-29 13:55:00,155.47,155.57,155.3,155.57,27655.0,128.2031,128.2855,128.0629,128.2855,27655.0
2016-09-29 14:00:00,155.53,155.53,155.38,155.44,10363.0,128.2525,128.2525,128.1288,128.1783,10363.0
2016-09-29 14:05:00,155.42,155.74,155.42,155.74,10581.0,128.1618,128.4257,128.1618,128.4257,10581.0
2016-09-29 14:10:00,155.69,155.93,155.69,155.93,11695.0,128.3845,128.5824,128.3845,128.5824,11695.0
2016-09-29 14:15:00,155.93,156.1,155.9,156.03,5406.0,128.5824,128.7226,128.5576,128.6648,5406.0
2016-09-29 14:20:00,156.07,156.3,156.06,156.3,9100.0,128.6978,128.8875,128.6896,128.8875,9100.0
2016-09-29 14:25:00,156.26,156.51,156.26,156.51,9418.0,128.8545,129.0607,128.8545,129.0607,9418.0
2016-09-29 14:30:00,156.5,156.59,156.38,156.57,7423.0,129.0524,129.1266,128.9535,129.1101,7423.0
2016-09-29 14:35:00,156.56,156.68,156.56,156.63,8387.0,129.1019,129.2008,129.1019,129.1596,8387.0
2016-09-29 14:40:00,156.69,156.75,156.57,156.57,14727.0,129.2091,129.2586,129.1101,129.1101,14727.0
2016-09-29 14:45:00,156.54,156.74,156.54,156.67,30952.0,129.0854,129.2503,129.0854,129.1926,30952.0
2016-09-29 14:50:00,156.68,156.73,156.56,156.57,11864.0,129.2008,129.2421,129.1019,129.1101,11864.0
2016-09-29 14:55:00,156.57,156.63,156.32,156.33,15880.0,129.1101,129.1596,128.904,128.9122,15880.0
2016-09-29 15:00:00,156.31,156.33,155.93,155.97,23404.0,128.8957,128.9122,128.5824,128.6154,23404.0
2016-09-29 15:05:00,155.93,156.13,155.93,156.11,13844.0,128.5824,128.7473,128.5824,128.7308,13844.0
2016-09-29 15:10:00,156.08,156.4,156.03,156.27,17387.0,128.7061,128.9699,128.6648,128.8627,17387.0
2016-09-29 15:15:00,156.29,156.31,156.08,156.1,12605.0,128.8792,128.8957,128.7061,128.7226,12605.0
2016-09-29 15:20:00,156.07,156.17,155.97,155.97,14438.0,128.6978,128.7803,128.6154,128.6154,14438.0
2016-09-29 15:25:00,156.03,156.13,155.75,156.12,23359.0,128.6648,128.7473,128.4339,128.7391,23359.0
2016-09-29 15:30:00,156.11,156.26,155.88,156.26,26415.0,128.7308,128.8545,128.5411,128.8545,26415.0
2016-09-29 15:35:00,156.25,156.32,156.17,156.27,22046.0,128.8463,128.904,128.7803,128.8627,22046.0
2016-09-29 15:40:00,156.3,156.34,156.09,156.28,32054.0,128.8875,128.9205,128.7143,128.871,32054.0
2016-09-29 15:45:00,156.26,156.32,156.08,156.11,35205.0,128.8545,128.904,128.7061,128.7308,35205.0
2016-09-29 15:50:00,156.07,156.14,155.94,156.03,43331.0,128.6978,128.7555,128.5906,128.6648,43331.0
2016-09-29 15:55:00,156.0,156.02,155.6,155.62,85415.0,128.6401,128.6566,128.3103,128.3267,85415.0
2016-09-30 09:30:00,156.36,156.95,156.24,156.32,20422.0,128.937,129.4235,128.838,128.904,20422.0
2016-09-30 09:35:00,156.34,156.53,155.83,155.9,13149.0,128.9205,129.0771,128.4999,128.5576,13149.0
2016-09-30 09:40:00,155.93,156.05,155.44,155.51,21542.0,128.5824,128.6813,128.1783,128.236,21542.0
2016-09-30 09:45:00,155.62,155.94,155.3,155.61,21356.0,128.3267,128.5906,128.0629,128.3185,21356.0
2016-09-30 09:50:00,155.58,155.79,155.25,155.31,21993.0,128.2938,128.4669,128.0216,128.0711,21993.0
2016-09-30 09:55:00,155.37,155.43,155.16,155.37,11018.0,128.1206,128.1701,127.9474,128.1206,11018.0
2016-09-30 10:00:00,155.31,155.49,155.27,155.29,22144.0,128.0711,128.2195,128.0381,128.0546,22144.0
2016-09-30 10:05:00,155.33,155.39,155.18,155.26,12182.0,128.0876,128.1371,127.9639,128.0299,12182.0
2016-09-30 10:10:00,155.31,155.53,155.26,155.53,31856.0,128.0711,128.2525,128.0299,128.2525,31856.0
2016-09-30 10:15:00,155.54,155.6,155.3,155.35,20449.0,128.2608,128.3103,128.0629,128.1041,20449.0
2016-09-30 10:20:00,155.32,155.45,155.07,155.1,13818.0,128.0794,128.1866,127.8732,127.8979,13818.0
2016-09-30 10:25:00,155.11,155.22,155.04,155.14,21035.0,127.9062,127.9969,127.8485,127.9309,21035.0
2016-09-30 10:30:00,155.16,155.31,155.16,155.26,17229.0,127.9474,128.0711,127.9474,128.0299,17229.0
2016-09-30 10:35:00,155.25,155.31,155.03,155.03,18285.0,128.0216,128.0711,127.8402,127.8402,18285.0
2016-09-30 10:40:00,155.09,155.13,154.95,155.0,14642.0,127.8897,127.9227,127.7743,127.8155,14642.0
2016-09-30 10:45:00,154.98,155.02,154.74,154.77,16988.0,127.799,127.832,127.6011,127.6258,16988.0
2016-09-30 10:50:00,154.74,154.84,154.73,154.77,13274.0,127.6011,127.6835,127.5928,127.6258,13274.0
2016-09-30 10:55:00,154.81,154.88,154.69,154.85,21435.0,127.6588,127.7165,127.5599,127.6918,21435.0
2016-09-30 11:00:00,154.89,155.3,154.87,155.25,23484.0,127.7248,128.0629,127.7083,128.0216,23484.0
2016-09-30 11:05:00,155.26,155.29,155.2,155.24,15923.0,128.0299,128.0546,127.9804,128.0134,15923.0
2016-09-30 11:10:00,155.25,155.39,155.23,155.38,19823.0,128.0216,128.1371,128.0051,128.1288,19823.0
2016-09-30 11:15:00,155.4,155.49,155.0,155.02,35435.0,128.1453,128.2195,127.8155,127.832,35435.0
2016-09-30 11:20:00,155.01,155.45,155.0,155.35,23708.0,127.8237,128.1866,127.8155,128.1041,23708.0
2016-09-30 11:25:00,155.37,155.4,155.24,155.29,11598.0,128.1206,128.1453,128.0134,128.0546,11598.0
2016-09-30 11:30:00,155.24,155.31,155.1,155.1,9562.0,128.0134,128.0711,127.8979,127.8979,9562.0
2016-09-30 11:35:00,155.1,155.13,154.94,154.94,15986.0,127.8979,127.9227,127.766,127.766,15986.0
2016-09-30 11:40:00,154.9,155.01,154.85,154.99,7189.0,127.733,127.8237,127.6918,127.8072,7189.0
2016-09-30 11:45:00,155.0,155.07,154.96,155.02,6421.0,127.8155,127.8732,127.7825,127.832,6421.0
2016-09-30 11:50:00,155.01,155.08,154.97,155.08,7552.0,127.8237,127.8815,127.7907,127.8815,7552.0
2016-09-30 11:55:00,155.07,155.19,155.01,155.18,9842.0,127.8732,127.9722,127.8237,127.9639,9842.0
2016-09-30 12:00:00,155.15,155.19,155.08,155.08,4630.0,127.9392,127.9722,127.8815,127.8815,4630.0
2016-09-30 12:05:00,155.12,155.18,155.07,155.12,12638.0,127.9144,127.9639,127.8732,127.9144,12638.0
2016-09-30 12:10:00,155.13,155.28,155.03,155.28,11082.0,127.9227,128.0464,127.8402,128.0464,11082.0
2016-09-30 12:15:00,155.3,155.33,155.19,155.22,17032.0,128.0629,128.0876,127.9722,127.9969,17032.0
2016-09-30 12:20:00,155.22,155.31,155.22,155.27,8147.0,127.9969,128.0711,127.9969,128.0381,8147.0
2016-09-30 12:25:00,155.29,155.55,155.27,155.51,27833.0,128.0546,128.269,128.0381,128.236,27833.0
2016-09-30 12:30:00,155.5,155.53,155.46,155.52,9430.0,128.2278,128.2525,128.1948,128.2443,9430.0
2016-09-30 12:35:00,155.49,155.65,155.48,155.58,18455.0,128.2195,128.3515,128.2113,128.2938,18455.0
2016-09-30 12:40:00,155.61,155.62,155.42,155.54,9759.0,128.3185,128.3267,128.1618,128.2608,9759.0
2016-09-30 12:45:00,155.57,155.61,155.47,155.51,8887.0,128.2855,128.3185,128.2031,128.236,8887.0
2016-09-30 12:50:00,155.5,155.54,155.41,155.47,8558.0,128.2278,128.2608,128.1536,128.2031,8558.0
2016-09-30 12:55:00,155.48,155.49,155.39,155.4,8352.0,128.2113,128.2195,128.1371,128.1453,8352.0
2016-09-30 13:00:00,155.39,155.48,155.39,155.47,6471.0,128.1371,128.2113,128.1371,128.2031,6471.0
2016-09-30 13:05:00,155.44,155.48,155.42,155.43,5434.0,128.1783,128.2113,128.1618,128.1701,5434.0
2016-09-30 13:10:00,155.44,155.52,155.41,155.43,8604.0,128.1783,128.2443,128.1536,128.1701,8604.0
2016-09-30 13:15:00,155.44,155.53,155.35,155.38,15002.0,128.1783,128.2525,128.1041,128.1288,15002.0
2016-09-30 13:20:00,155.39,155.42,155.21,155.24,10704.0,128.1371,128.1618,127.9887,128.0134,10704.0
2016-09-30 13:25:00,155.25,155.3,155.03,155.17,44078.0,128.0216,128.0629,127.8402,127.9557,44078.0
2016-09-30 13:30:00,155.18,155.26,155.1,155.21,15405.0,127.9639,128.0299,127.8979,127.9887,15405.0
2016-09-30 13:35:00,155.21,155.28,155.14,155.24,9047.0,127.9887,128.0464,127.9309,128.0134,9047.0
2016-09-30 13:40:00,155.23,155.27,155.1,155.22,11670.0,128.0051,128.0381,127.8979,127.9969,11670.0
2016-09-30 13:45:00,155.21,155.27,155.13,155.14,8700.0,127.9887,128.0381,127.9227,127.9309,8700.0
2016-09-30 13:50:00,155.16,155.18,155.03,155.06,13744.0,127.9474,127.9639,127.8402,127.865,13744.0
2016-09-30 13:55:00,155.07,155.3,155.04,155.18,13285.0,127.8732,128.0629,127.8485,127.9639,13285.0
2016-09-30 14:00:00,155.22,155.33,155.18,155.24,13690.0,127.9969,128.0876,127.9639,128.0134,13690.0
2016-09-30 14:05:00,155.25,155.29,155.2,155.24,6932.0,128.0216,128.0546,127.9804,128.0134,6932.0
2016-09-30 14:10:00,155.25,155.43,155.23,155.29,13080.0,128.0216,128.1701,128.0051,128.0546,13080.0
2016-09-30 14:15:00,155.32,155.44,155.24,155.28,18807.0,128.0794,128.1783,128.0134,128.0464,18807.0
2016-09-30 14:20:00,155.3,155.42,155.24,155.4,15871.0,128.0629,128.1618,128.0134,128.1453,15871.0
2016-09-30 14:25:00,155.39,155.48,155.38,155.46,8803.0,128.1371,128.2113,128.1288,128.1948,8803.0
2016-09-30 14:30:00,155.47,155.53,155.41,155.45,7306.0,128.2031,128.2525,128.1536,128.1866,7306.0
2016-09-30 14:35:00,155.43,155.51,155.42,155.47,11703.0,128.1701,128.236,128.1618,128.2031,11703.0
2016-09-30 14:40:00,155.46,155.52,155.44,155.47,6320.0,128.1948,128.2443,128.1783,128.2031,6320.0
2016-09-30 14:45:00,155.48,155.49,155.34,155.42,16494.0,128.2113,128.2195,128.0959,128.1618,16494.0
2016-09-30 14:50:00,155.42,155.43,155.33,155.37,9526.0,128.1618,128.1701,128.0876,128.1206,9526.0
2016-09-30 14:55:00,155.39,155.39,155.28,155.32,26032.0,128.1371,128.1371,128.0464,128.0794,26032.0
2016-09-30 15:00:00,155.33,155.43,155.31,155.42,9176.0,128.0876,128.1701,128.0711,128.1618,9176.0
2016-09-30 15:05:00,155.41,155.46,155.39,155.44,11335.0,128.1536,128.1948,128.1371,128.1783,11335.0
2016-09-30 15:10:00,155.45,155.63,155.42,155.62,13860.0,128.1866,128.335,128.1618,128.3267,13860.0
2016-09-30 15:15:00,155.62,155.66,155.51,155.55,17746.0,128.3267,128.3597,128.236,128.269,17746.0
2016-09-30 15:20:00,155.55,155.58,155.42,155.5,20025.0,128.269,128.2938,128.1618,128.2278,20025.0
2016-09-30 15:25:00,155.51,155.56,155.44,155.47,15895.0,128.236,128.2773,128.1783,128.2031,15895.0
2016-09-30 15:30:00,155.49,155.68,155.48,155.55,22758.0,128.2195,128.3762,128.2113,128.269,22758.0
2016-09-30 15:35:00,155.56,155.64,155.52,155.64,18104.0,128.2773,128.3432,128.2443,128.3432,18104.0
2016-09-30 15:40:00,155.63,155.81,155.62,155.81,20212.0,128.335,128.4834,128.3267,128.4834,20212.0
2016-09-30 15:45:00,155.83,155.83,155.51,155.57,19921.0,128.4999,128.4999,128.236,128.2855,19921.0
2016-09-30 15:50:00,155.58,155.59,155.48,155.51,38566.0,128.2938,128.302,128.2113,128.236,38566.0
2016-09-30 15:55:00,155.5,155.5,155.15,155.15,82704.0,128.2278,128.2278,127.9392,127.9392,82704.0
2016-10-03 09:30:00,154.58,155.19,154.58,155.07,17786.0,127.4691,127.9722,127.4691,127.8732,17786.0
2016-10-03 09:35:00,154.97,155.11,154.69,155.1,6725.0,127.7907,127.9062,127.5599,127.8979,6725.0
2016-10-03 09:40:00,155.11,155.15,154.79,154.81,13151.0,127.9062,127.9392,127.6423,127.6588,13151.0
2016-10-03 09:45:00,154.76,154.76,154.21,154.26,20591.0,127.6176,127.6176,127.164,127.2053,20591.0
2016-10-03 09:50:00,154.26,154.59,154.25,154.46,11217.0,127.2053,127.4774,127.197,127.3702,11217.0
2016-10-03 09:55:00,154.42,154.43,154.21,154.27,17315.0,127.3372,127.3455,127.164,127.2135,17315.0
2016-10-03 10:00:00,154.38,154.87,154.37,154.55,23529.0,127.3042,127.7083,127.296,127.4444,23529.0
2016-10-03 10:05:00,154.47,154.54,154.3,154.54,27070.0,127.3784,127.4362,127.2383,127.4362,27070.0
2016-10-03 10:10:00,154.48,154.69,154.43,154.63,14683.0,127.3867,127.5599,127.3455,127.5104,14683.0
2016-10-03 10:15:00,154.59,154.97,154.54,154.91,13362.0,127.4774,127.7907,127.4362,127.7413,13362.0
2016-10-03 10:20:00,154.88,154.9,154.67,154.81,12886.0,127.7165,127.733,127.5434,127.6588,12886.0
2016-10-03 10:25:00,154.83,155.07,154.78,154.9,8066.0,127.6753,127.8732,127.6341,127.733,8066.0
2016-10-03 10:30:00,154.87,155.11,154.8,155.02,7685.0,127.7083,127.9062,127.6506,127.832,7685.0
2016-10-03 10:35:00,155.02,155.14,154.97,155.1,15341.0,127.832,127.9309,127.7907,127.8979,15341.0
2016-10-03 10:40:00,155.07,155.39,154.91,155.36,18266.0,127.8732,128.1371,127.7413,128.1123,18266.0
2016-10-03 10:45:00,155.38,155.51,155.3,155.4,10862.0,128.1288,128.236,128.0629,128.1453,10862.0
2016-10-03 10:50:00,155.43,155.65,155.43,155.62,12015.0,128.1701,128.3515,128.1701,128.3267,12015.0
2016-10-03 10:55:00,155.51,155.65,155.4,155.53,14911.0,128.236,128.3515,128.1453,128.2525,14911.0
2016-10-03 11:00:00,155.45,155.45,155.21,155.21,7160.0,128.1866,128.1866,127.9887,127.9887,7160.0
2016-10-03 11:05:00,155.2,155.31,155.14,155.16,8354.0,127.9804,128.0711,127.9309,127.9474,8354.0
2016-10-03 11:10:00,155.13,155.17,155.08,155.09,8294.0,127.9227,127.9557,127.8815,127.8897,8294.0
2016-10-03 11:15:00,155.09,155.13,154.93,154.97,6792.0,127.8897,127.9227,127.7578,127.7907,6792.0
2016-10-03 11:20:00,154.99,154.99,154.83,154.83,2135.0,127.8072,127.8072,127.6753,127.6753,2135.0
2016-10-03 11:25:00,154.88,154.91,154.79,154.84,8620.0,127.7165,127.7413,127.6423,127.6835,8620.0
2016-10-03 11:30:00,154.81,154.84,154.75,154.79,9566.0,127.6588,127.6835,127.6093,127.6423,9566.0
2016-10-03 11:35:00,154.82,154.88,154.75,154.87,6238.0,127.6671,127.7165,127.6093,127.7083,6238.0
2016-10-03 11:40:00,154.87,155.01,154.8,154.97,3700.0,127.7083,127.8237,127.6506,127.7907,3700.0
2016-10-03 11:45:00,155.03,155.08,154.87,154.95,10122.0,127.8402,127.8815,127.7083,127.7743,10122.0
2016-10-03 11:50:00,154.84,154.84,154.68,154.71,6131.0,127.6835,127.6835,127.5516,127.5763,6131.0
2016-10-03 11:55:00,154.76,155.02,154.7,154.97,5885.0,127.6176,127.832,127.5681,127.7907,5885.0
2016-10-03 12:00:00,154.94,155.18,154.94,155.17,3551.0,127.766,127.9639,127.766,127.9557,3551.0
2016-10-03 12:05:00,155.19,155.34,155.17,155.32,5772.0,127.9722,128.0959,127.9557,128.0794,5772.0
2016-10-03 12:10:00,155.32,155.33,155.03,155.07,9731.0,128.0794,128.0876,127.8402,127.8732,9731.0
2016-10-03 12:15:00,155.01,155.01,154.84,154.84,8112.0,127.8237,127.8237,127.6835,127.6835,8112.0
2016-10-03 12:20:00,154.83,154.85,154.52,154.56,21001.0,127.6753,127.6918,127.4197,127.4527,21001.0
2016-10-03 12:25:00,154.59,154.83,154.56,154.79,7963.0,127.4774,127.6753,127.4527,127.6423,7963.0
2016-10-03 12:30:00,154.79,154.79,154.66,154.72,6219.0,127.6423,127.6423,127.5351,127.5846,6219.0
2016-10-03 12:35:00,154.7,154.8,154.7,154.8,6489.0,127.5681,127.6506,127.5681,127.6506,6489.0
2016-10-03 12:40:00,154.79,154.88,154.73,154.8,9441.0,127.6423,127.7165,127.5928,127.6506,9441.0
2016-10-03 12:45:00,154.81,154.83,154.73,154.83,7591.0,127.6588,127.6753,127.5928,127.6753,7591.0
2016-10-03 12:50:00,154.85,154.86,154.75,154.8,8620.0,127.6918,127.7,127.6093,127.6506,8620.0
2016-10-03 12:55:00,154.83,154.88,154.76,154.85,7808.0,127.6753,127.7165,127.6176,127.6918,7808.0
2016-10-03 13:00:00,154.86,154.89,154.81,154.86,9161.0,127.7,127.7248,127.6588,127.7,9161.0
2016-10-03 13:05:00,154.86,154.88,154.72,154.85,9648.0,127.7,127.7165,127.5846,127.6918,9648.0
2016-10-03 13:10:00,154.82,154.9,154.71,154.86,7489.0,127.6671,127.733,127.5763,127.7,7489.0
2016-10-03 13:15:00,154.88,154.88,154.7,154.75,6664.0,127.7165,127.7165,127.5681,127.6093,6664.0
2016-10-03 13:20:00,154.83,154.96,154.76,154.88,17778.0,127.6753,127.7825,127.6176,127.7165,17778.0
2016-10-03 13:25:00,154.85,154.86,154.77,154.82,12100.0,127.6918,127.7,127.6258,127.6671,12100.0
2016-10-03 13:30:00,154.83,154.88,154.75,154.88,7269.0,127.6753,127.7165,127.6093,127.7165,7269.0
2016-10-03 13:35:00,154.9,154.9,154.74,154.77,33948.0,127.733,127.733,127.6011,127.6258,33948.0
2016-10-03 13:40:00,154.79,154.82,154.67,154.67,8451.0,127.6423,127.6671,127.5434,127.5434,8451.0
2016-10-03 13:45:00,154.71,154.72,154.62,154.7,15192.0,127.5763,127.5846,127.5021,127.5681,15192.0
2016-10-03 13:50:00,154.71,154.76,154.62,154.67,5969.0,127.5763,127.6176,127.5021,127.5434,5969.0
2016-10-03 13:55:00,154.68,154.86,154.68,154.83,6427.0,127.5516,127.7,127.5516,127.6753,6427.0
2016-10-03 14:00:00,154.86,155.0,154.81,154.98,10786.0,127.7,127.8155,127.6588,127.799,10786.0
2016-10-03 14:05:00,154.96,154.96,154.8,154.84,8511.0,127.7825,127.7825,127.6506,127.6835,8511.0
2016-10-03 14:10:00,154.84,154.87,154.69,154.74,6553.0,127.6835,127.7083,127.5599,127.6011,6553.0
2016-10-03 14:15:00,154.74,154.8,154.73,154.79,10311.0,127.6011,127.6506,127.5928,127.6423,10311.0
2016-10-03 14:20:00,154.83,154.88,154.76,154.88,6275.0,127.6753,127.7165,127.6176,127.7165,6275.0
2016-10-03 14:25:00,154.89,154.92,154.75,154.9,5758.0,127.7248,127.7495,127.6093,127.733,5758.0
2016-10-03 14:30:00,154.89,154.91,154.83,154.85,5259.0,127.7248,127.7413,127.6753,127.6918,5259.0
2016-10-03 14:35:00,154.83,154.86,154.69,154.69,9218.0,127.6753,127.7,127.5599,127.5599,9218.0
2016-10-03 14:40:00,154.71,154.72,154.63,154.67,7775.0,127.5763,127.5846,127.5104,127.5434,7775.0
2016-10-03 14:45:00,154.67,154.67,154.58,154.59,5570.0,127.5434,127.5434,127.4691,127.4774,5570.0
2016-10-03 14:50:00,154.57,154.61,154.47,154.6,10695.0,127.4609,127.4939,127.3784,127.4856,10695.0
2016-10-03 14:55:00,154.61,154.65,154.47,154.65,3395.0,127.4939,127.5269,127.3784,127.5269,3395.0
2016-10-03 15:00:00,154.71,154.72,154.58,154.58,8920.0,127.5763,127.5846,127.4691,127.4691,8920.0
2016-10-03 15:05:00,154.57,154.69,154.54,154.63,7232.0,127.4609,127.5599,127.4362,127.5104,7232.0
2016-10-03 15:10:00,154.63,154.78,154.62,154.73,5267.0,127.5104,127.6341,127.5021,127.5928,5267.0
2016-10-03 15:15:00,154.75,154.81,154.68,154.81,9240.0,127.6093,127.6588,127.5516,127.6588,9240.0
2016-10-03 15:20:00,154.81,154.85,154.76,154.76,10673.0,127.6588,127.6918,127.6176,127.6176,10673.0
2016-10-03 15:25:00,154.77,154.83,154.73,154.77,22931.0,127.6258,127.6753,127.5928,127.6258,22931.0
2016-10-03 15:30:00,154.78,154.87,154.77,154.86,11941.0,127.6341,127.7083,127.6258,127.7,11941.0
2016-10-03 15:35:00,154.87,155.03,154.84,154.99,20244.0,127.7083,127.8402,127.6835,127.8072,20244.0
2016-10-03 15:40:00,155.04,155.16,155.01,155.09,24122.0,127.8485,127.9474,127.8237,127.8897,24122.0
2016-10-03 15:45:00,155.03,155.07,154.85,154.88,18344.0,127.8402,127.8732,127.6918,127.7165,18344.0
2016-10-03 15:50:00,154.86,154.9,154.71,154.71,42857.0,127.7,127.733,127.5763,127.5763,42857.0
2016-10-03 15:55:00,154.71,154.78,154.62,154.71,77111.0,127.5763,127.6341,127.5021,127.5763,77111.0
2016-10-04 09:30:00,155.46,155.61,155.03,155.51,17522.0,128.1948,128.3185,127.8402,128.236,17522.0
2016-10-04 09:35:00,155.39,155.47,155.0,155.0,8010.0,128.1371,128.2031,127.8155,127.8155,8010.0
2016-10-04 09:40:00,155.11,155.17,154.8,154.88,6208.0,127.9062,127.9557,127.6506,127.7165,6208.0
2016-10-04 09:45:00,154.84,154.99,154.83,154.86,7274.0,127.6835,127.8072,127.6753,127.7,7274.0
2016-10-04 09:50:00,154.86,154.99,154.79,154.93,2800.0,127.7,127.8072,127.6423,127.7578,2800.0
2016-10-04 09:55:00,154.92,154.99,154.87,154.88,3894.0,127.7495,127.8072,127.7083,127.7165,3894.0
2016-10-04 10:00:00,154.89,154.89,154.47,154.52,37490.0,127.7248,127.7248,127.3784,127.4197,37490.0
2016-10-04 10:05:00,154.52,154.81,154.51,154.74,7189.0,127.4197,127.6588,127.4114,127.6011,7189.0
2016-10-04 10:10:00,154.79,154.79,154.21,154.25,18775.0,127.6423,127.6423,127.164,127.197,18775.0
2016-10-04 10:15:00,154.23,154.31,154.06,154.25,8580.0,127.1805,127.2465,127.0403,127.197,8580.0
2016-10-04 10:20:00,154.25,154.34,154.17,154.31,6398.0,127.197,127.2712,127.1311,127.2465,6398.0
2016-10-04 10:25:00,154.28,154.56,154.27,154.56,7488.0,127.2218,127.4527,127.2135,127.4527,7488.0
2016-10-04 10:30:00,154.5,154.66,154.5,154.63,3755.0,127.4032,127.5351,127.4032,127.5104,3755.0
2016-10-04 10:35:00,154.73,154.85,154.62,154.65,28483.0,127.5928,127.6918,127.5021,127.5269,28483.0
2016-10-04 10:40:00,154.68,154.96,154.66,154.78,8197.0,127.5516,127.7825,127.5351,127.6341,8197.0
2016-10-04 10:45:00,154.77,154.91,154.72,154.82,6700.0,127.6258,127.7413,127.5846,127.6671,6700.0
2016-10-04 10:50:00,154.89,155.01,154.83,154.88,3168.0,127.7248,127.8237,127.6753,127.7165,3168.0
2016-10-04 10:55:00,154.85,154.85,154.64,154.66,8398.0,127.6918,127.6918,127.5186,127.5351,8398.0
2016-10-04 11:00:00,154.62,154.66,154.0,154.03,28037.0,127.5021,127.5351,126.9909,127.0156,28037.0
2016-10-04 11:05:00,154.02,154.14,153.98,154.0,5614.0,127.0074,127.1063,126.9744,126.9909,5614.0
2016-10-04 11:10:00,153.99,154.17,153.86,153.92,5674.0,126.9826,127.1311,126.8754,126.9249,5674.0
2016-10-04 11:15:00,153.93,153.93,153.68,153.74,8305.0,126.9331,126.9331,126.727,126.7765,8305.0
2016-10-04 11:20:00,153.76,154.07,153.7,153.93,3050.0,126.793,127.0486,126.7435,126.9331,3050.0
2016-10-04 11:25:00,154.0,154.23,153.95,154.15,4882.0,126.9909,127.1805,126.9496,127.1146,4882.0
2016-10-04 11:30:00,154.16,154.36,154.07,154.33,6405.0,127.1228,127.2877,127.0486,127.263,6405.0
2016-10-04 11:35:00,154.4,154.59,154.05,154.05,9050.0,127.3207,127.4774,127.0321,127.0321,9050.0
2016-10-04 11:40:00,154.08,154.31,153.83,153.87,28893.0,127.0568,127.2465,126.8507,126.8837,28893.0
2016-10-04 11:45:00,153.92,154.31,153.9,154.18,8550.0,126.9249,127.2465,126.9084,127.1393,8550.0
2016-10-04 11:50:00,154.17,154.25,154.02,154.03,4513.0,127.1311,127.197,127.0074,127.0156,4513.0
2016-10-04 11:55:00,154.0,154.0,153.88,153.98,5864.0,126.9909,126.9909,126.8919,126.9744,5864.0
2016-10-04 12:00:00,153.99,154.1,153.99,154.01,4520.0,126.9826,127.0733,126.9826,126.9991,4520.0
2016-10-04 12:05:00,154.04,154.08,153.9,153.91,2836.0,127.0239,127.0568,126.9084,126.9167,2836.0
2016-10-04 12:10:00,153.89,153.97,153.64,153.66,7636.0,126.9002,126.9661,126.694,126.7105,7636.0
2016-10-04 12:15:00,153.75,154.0,153.74,153.87,6994.0,126.7847,126.9909,126.7765,126.8837,6994.0
2016-10-04 12:20:00,153.9,153.9,153.8,153.85,3042.0,126.9084,126.9084,126.8259,126.8672,3042.0
2016-10-04 12:25:00,153.86,153.9,153.76,153.8,6231.0,126.8754,126.9084,126.793,126.8259,6231.0
2016-10-04 12:30:00,153.81,153.81,153.64,153.79,4648.0,126.8342,126.8342,126.694,126.8177,4648.0
2016-10-04 12:35:00,153.79,153.96,153.72,153.83,7822.0,126.8177,126.9579,126.76,126.8507,7822.0
2016-10-04 12:40:00,153.83,153.93,153.81,153.85,6421.0,126.8507,126.9331,126.8342,126.8672,6421.0
2016-10-04 12:45:00,153.85,153.87,153.62,153.63,6630.0,126.8672,126.8837,126.6775,126.6858,6630.0
2016-10-04 12:50:00,153.65,153.69,153.45,153.58,9268.0,126.7023,126.7352,126.5373,126.6445,9268.0
2016-10-04 12:55:00,153.62,153.67,153.49,153.53,7932.0,126.6775,126.7187,126.5703,126.6033,7932.0
2016-10-04 13:00:00,153.54,153.56,153.36,153.38,10527.0,126.6115,126.628,126.4631,126.4796,10527.0
2016-10-04 13:05:00,153.41,153.53,153.08,153.08,15474.0,126.5043,126.6033,126.2322,126.2322,15474.0
2016-10-04 13:10:00,153.11,153.37,153.1,153.31,6789.0,126.257,126.4714,126.2487,126.4219,6789.0
2016-10-04 13:15:00,153.31,153.48,153.27,153.47,6129.0,126.4219,126.5621,126.3889,126.5538,6129.0
2016-10-04 13:20:00,153.49,153.49,152.89,152.96,16520.0,126.5703,126.5703,126.0755,126.1333,16520.0
2016-10-04 13:25:00,152.93,153.11,152.87,153.06,6200.0,126.1085,126.257,126.0591,126.2157,6200.0
2016-10-04 13:30:00,153.22,153.39,153.13,153.35,7694.0,126.3477,126.4879,126.2735,126.4549,7694.0
2016-10-04 13:35:00,153.38,153.52,153.34,153.34,10933.0,126.4796,126.5951,126.4466,126.4466,10933.0
2016-10-04 13:40:00,153.33,153.46,153.25,153.3,8794.0,126.4384,126.5456,126.3724,126.4136,8794.0
2016-10-04 13:45:00,153.27,153.41,153.25,153.41,10442.0,126.3889,126.5043,126.3724,126.5043,10442.0
2016-10-04 13:50:00,153.38,153.41,153.25,153.38,5900.0,126.4796,126.5043,126.3724,126.4796,5900.0
2016-10-04 13:55:00,153.41,153.52,153.29,153.33,9567.0,126.5043,126.5951,126.4054,126.4384,9567.0
2016-10-04 14:00:00,153.33,153.38,153.25,153.29,6568.0,126.4384,126.4796,126.3724,126.4054,6568.0
2016-10-04 14:05:00,153.31,153.47,153.31,153.36,8372.0,126.4219,126.5538,126.4219,126.4631,8372.0
2016-10-04 14:10:00,153.4,153.64,153.37,153.6,17835.0,126.4961,126.694,126.4714,126.661,17835.0
2016-10-04 14:15:00,153.59,153.67,153.34,153.39,12540.0,126.6528,126.7187,126.4466,126.4879,12540.0
2016-10-04 14:20:00,153.43,153.48,153.25,153.44,24076.0,126.5208,126.5621,126.3724,126.5291,24076.0
2016-10-04 14:25:00,153.48,153.54,153.25,153.54,12805.0,126.5621,126.6115,126.3724,126.6115,12805.0
2016-10-04 14:30:00,153.54,153.64,153.5,153.62,8370.0,126.6115,126.694,126.5786,126.6775,8370.0
2016-10-04 14:35:00,153.67,153.73,153.43,153.5,10416.0,126.7187,126.7682,126.5208,126.5786,10416.0
2016-10-04 14:40:00,153.5,153.54,153.35,153.41,9696.0,126.5786,126.6115,126.4549,126.5043,9696.0
2016-10-04 14:45:00,153.43,153.54,153.31,153.31,6506.0,126.5208,126.6115,126.4219,126.4219,6506.0
2016-10-04 14:50:00,153.27,153.43,153.27,153.41,7694.0,126.3889,126.5208,126.3889,126.5043,7694.0
2016-10-04 14:55:00,153.43,153.43,153.25,153.32,9277.0,126.5208,126.5208,126.3724,126.4301,9277.0
2016-10-04 15:00:00,153.35,153.49,153.35,153.45,7089.0,126.4549,126.5703,126.4549,126.5373,7089.0
2016-10-04 15:05:00,153.44,153.52,153.14,153.19,41149.0,126.5291,126.5951,126.2817,126.3229,41149.0
2016-10-04 15:10:00,153.22,153.34,153.2,153.34,11351.0,126.3477,126.4466,126.3312,126.4466,11351.0
2016-10-04 15:15:00,153.34,153.37,153.25,153.37,13700.0,126.4466,126.4714,126.3724,126.4714,13700.0
2016-10-04 15:20:00,153.37,153.49,153.3,153.36,19313.0,126.4714,126.5703,126.4136,126.4631,19313.0
2016-10-04 15:25:00,153.36,153.67,153.36,153.67,16496.0,126.4631,126.7187,126.4631,126.7187,16496.0
2016-10-04 15:30:00,153.67,153.75,153.5,153.74,20545.0,126.7187,126.7847,126.5786,126.7765,20545.0
2016-10-04 15:35:00,153.75,153.75,153.56,153.69,18098.0,126.7847,126.7847,126.628,126.7352,18098.0
2016-10-04 15:40:00,153.7,153.74,153.54,153.7,20268.0,126.7435,126.7765,126.6115,126.7435,20268.0
2016-10-04 15:45:00,153.68,153.71,153.47,153.54,31354.0,126.727,126.7517,126.5538,126.6115,31354.0
2016-10-04 15:50:00,153.54,153.59,153.45,153.54,33712.0,126.6115,126.6528,126.5373,126.6115,33712.0
2016-10-04 15:55:00,153.53,153.57,153.38,153.57,76709.0,126.6033,126.6363,126.4796,126.6363,76709.0
2016-10-05 09:30:00,153.39,153.94,153.28,153.81,20310.0,127.1132,127.569,127.0221,127.4613,20310.0
2016-10-05 09:35:00,153.84,154.48,153.77,154.18,28890.0,127.4861,128.0165,127.4281,127.7679,28890.0
2016-10-05 09:40:00,154.02,154.13,153.87,154.03,5600.0,127.6353,127.7264,127.511,127.6436,5600.0
2016-10-05 09:45:00,154.04,154.09,153.82,153.97,27114.0,127.6519,127.6933,127.4696,127.5939,27114.0
2016-10-05 09:50:00,154.02,154.06,153.91,154.03,5817.0,127.6353,127.6684,127.5441,127.6436,5817.0
2016-10-05 09:55:00,154.01,154.1,153.93,154.02,13148.0,127.627,127.7016,127.5607,127.6353,13148.0
2016-10-05 10:00:00,154.06,154.17,153.77,154.06,11996.0,127.6684,127.7596,127.4281,127.6684,11996.0
2016-10-05 10:05:00,154.17,154.2,154.02,154.09,9176.0,127.7596,127.7845,127.6353,127.6933,9176.0
2016-10-05 10:10:00,154.09,154.18,153.98,154.07,20927.0,127.6933,127.7679,127.6021,127.6767,20927.0
2016-10-05 10:15:00,154.09,154.11,153.86,153.87,20242.0,127.6933,127.7099,127.5027,127.511,20242.0
2016-10-05 10:20:00,153.85,153.85,153.57,153.68,14345.0,127.4944,127.4944,127.2624,127.3535,14345.0
2016-10-05 10:25:00,153.72,153.83,153.62,153.78,19968.0,127.3867,127.4778,127.3038,127.4364,19968.0
2016-10-05 10:30:00,153.79,153.98,153.68,153.95,7337.0,127.4447,127.6021,127.3535,127.5773,7337.0
2016-10-05 10:35:00,154.0,154.08,153.93,153.93,6535.0,127.6187,127.685,127.5607,127.5607,6535.0
2016-10-05 10:40:00,153.94,154.03,153.62,153.68,83241.0,127.569,127.6436,127.3038,127.3535,83241.0
2016-10-05 10:45:00,153.59,153.7,153.41,153.41,5045.0,127.279,127.3701,127.1298,127.1298,5045.0
2016-10-05 10:50:00,153.5,153.74,153.5,153.63,6317.0,127.2044,127.4033,127.2044,127.3121,6317.0
2016-10-05 10:55:00,153.66,153.86,153.66,153.8,18325.0,127.337,127.5027,127.337,127.453,18325.0
2016-10-05 11:00:00,153.8,153.89,153.71,153.85,29428.0,127.453,127.5276,127.3784,127.4944,29428.0
2016-10-05 11:05:00,153.89,154.02,153.85,153.95,5950.0,127.5276,127.6353,127.4944,127.5773,5950.0
2016-10-05 11:10:00,154.01,154.02,153.85,153.85,2854.0,127.627,127.6353,127.4944,127.4944,2854.0
2016-10-05 11:15:00,153.89,153.89,153.79,153.79,6051.0,127.5276,127.5276,127.4447,127.4447,6051.0
2016-10-05 11:20:00,153.76,153.87,153.63,153.86,9720.0,127.4198,127.511,127.3121,127.5027,9720.0
2016-10-05 11:25:00,153.8,154.11,153.79,154.04,34349.0,127.453,127.7099,127.4447,127.6519,34349.0
2016-10-05 11:30:00,154.04,154.21,154.03,154.04,36006.0,127.6519,127.7927,127.6436,127.6519,36006.0
2016-10-05 11:35:00,154.04,154.04,153.89,153.98,3900.0,127.6519,127.6519,127.5276,127.6021,3900.0
2016-10-05 11:40:00,153.98,154.16,153.94,154.07,3161.0,127.6021,127.7513,127.569,127.6767,3161.0
2016-10-05 11:45:00,154.09,154.09,153.94,153.94,2712.0,127.6933,127.6933,127.569,127.569,2712.0
2016-10-05 11:50:00,153.95,154.08,153.92,154.06,5603.0,127.5773,127.685,127.5524,127.6684,5603.0
2016-10-05 11:55:00,154.04,154.08,153.83,153.9,4401.0,127.6519,127.685,127.4778,127.5358,4401.0
2016-10-05 12:00:00,153.84,153.95,153.81,153.87,5157.0,127.4861,127.5773,127.4613,127.511,5157.0
2016-10-05 12:05:00,153.9,154.0,153.87,153.88,4615.0,127.5358,127.6187,127.511,127.5193,4615.0
2016-10-05 12:10:00,153.95,153.99,153.88,153.89,3386.0,127.5773,127.6104,127.5193,127.5276,3386.0
2016-10-05 12:15:00,153.86,153.91,153.82,153.91,1595.0,127.5027,127.5441,127.4696,127.5441,1595.0
2016-10-05 12:20:00,153.88,153.9,153.8,153.83,2963.0,127.5193,127.5358,127.453,127.4778,2963.0
2016-10-05 12:25:00,153.87,153.89,153.84,153.84,1575.0,127.511,127.5276,127.4861,127.4861,1575.0
2016-10-05 12:30:00,153.84,153.86,153.77,153.78,3586.0,127.4861,127.5027,127.4281,127.4364,3586.0
2016-10-05 12:35:00,153.78,153.85,153.77,153.82,4636.0,127.4364,127.4944,127.4281,127.4696,4636.0
2016-10-05 12:40:00,153.79,153.86,153.75,153.83,1979.0,127.4447,127.5027,127.4115,127.4778,1979.0
2016-10-05 12:45:00,153.81,153.94,153.8,153.82,5479.0,127.4613,127.569,127.453,127.4696,5479.0
2016-10-05 12:50:00,153.82,153.88,153.82,153.88,2535.0,127.4696,127.5193,127.4696,127.5193,2535.0
2016-10-05 12:55:00,153.83,153.84,153.7,153.7,2922.0,127.4778,127.4861,127.3701,127.3701,2922.0
2016-10-05 13:00:00,153.75,153.8,153.75,153.79,2676.0,127.4115,127.453,127.4115,127.4447,2676.0
2016-10-05 13:05:00,153.8,153.8,153.69,153.71,2970.0,127.453,127.453,127.3618,127.3784,2970.0
2016-10-05 13:10:00,153.71,153.78,153.66,153.66,3105.0,127.3784,127.4364,127.337,127.337,3105.0
2016-10-05 13:15:00,153.6,153.61,153.45,153.49,13335.0,127.2872,127.2955,127.1629,127.1961,13335.0
2016-10-05 13:20:00,153.53,153.55,153.48,153.54,7989.0,127.2292,127.2458,127.1878,127.2375,7989.0
2016-10-05 13:25:00,153.57,153.6,153.46,153.46,5020.0,127.2624,127.2872,127.1712,127.1712,5020.0
2016-10-05 13:30:00,153.49,153.61,153.42,153.57,3531.0,127.1961,127.2955,127.1381,127.2624,3531.0
2016-10-05 13:35:00,153.63,153.75,153.61,153.68,4998.0,127.3121,127.4115,127.2955,127.3535,4998.0
2016-10-05 13:40:00,153.68,153.72,153.52,153.56,16550.0,127.3535,127.3867,127.2209,127.2541,16550.0
2016-10-05 13:45:00,153.52,153.61,153.51,153.57,3235.0,127.2209,127.2955,127.2127,127.2624,3235.0
2016-10-05 13:50:00,153.63,153.71,153.55,153.66,8313.0,127.3121,127.3784,127.2458,127.337,8313.0
2016-10-05 13:55:00,153.64,153.82,153.64,153.8,9758.0,127.3204,127.4696,127.3204,127.453,9758.0
2016-10-05 14:00:00,153.82,153.97,153.82,153.89,7480.0,127.4696,127.5939,127.4696,127.5276,7480.0
2016-10-05 14:05:00,153.88,153.92,153.83,153.87,3275.0,127.5193,127.5524,127.4778,127.511,3275.0
2016-10-05 14:10:00,153.88,153.95,153.86,153.87,5583.0,127.5193,127.5773,127.5027,127.511,5583.0
2016-10-05 14:15:00,153.87,153.97,153.87,153.94,10379.0,127.511,127.5939,127.511,127.569,10379.0
2016-10-05 14:20:00,153.94,153.96,153.85,153.86,5944.0,127.569,127.5856,127.4944,127.5027,5944.0
2016-10-05 14:25:00,153.87,153.92,153.81,153.81,2206.0,127.511,127.5524,127.4613,127.4613,2206.0
2016-10-05 14:30:00,153.8,153.93,153.77,153.86,6643.0,127.453,127.5607,127.4281,127.5027,6643.0
2016-10-05 14:35:00,153.83,153.93,153.83,153.93,3000.0,127.4778,127.5607,127.4778,127.5607,3000.0
2016-10-05 14:40:00,153.93,154.0,153.91,153.99,11800.0,127.5607,127.6187,127.5441,127.6104,11800.0
2016-10-05 14:45:00,153.99,154.0,153.89,153.96,8017.0,127.6104,127.6187,127.5276,127.5856,8017.0
2016-10-05 14:50:00,154.0,154.0,153.89,153.9,3246.0,127.6187,127.6187,127.5276,127.5358,3246.0
2016-10-05 14:55:00,153.88,153.99,153.88,153.97,4983.0,127.5193,127.6104,127.5193,127.5939,4983.0
2016-10-05 15:00:00,153.95,154.01,153.89,153.98,11898.0,127.5773,127.627,127.5276,127.6021,11898.0
2016-10-05 15:05:00,153.98,154.0,153.93,153.93,9050.0,127.6021,127.6187,127.5607,127.5607,9050.0
2016-10-05 15:10:00,153.92,153.97,153.86,153.87,8121.0,127.5524,127.5939,127.5027,127.511,8121.0
2016-10-05 15:15:00,153.87,153.87,153.65,153.69,10281.0,127.511,127.511,127.3287,127.3618,10281.0
2016-10-05 15:20:00,153.68,153.71,153.51,153.7,11695.0,127.3535,127.3784,127.2127,127.3701,11695.0
2016-10-05 15:25:00,153.71,153.75,153.61,153.72,13019.0,127.3784,127.4115,127.2955,127.3867,13019.0
2016-10-05 15:30:00,153.72,153.81,153.68,153.79,12992.0,127.3867,127.4613,127.3535,127.4447,12992.0
2016-10-05 15:35:00,153.78,153.87,153.75,153.83,9000.0,127.4364,127.511,127.4115,127.4778,9000.0
2016-10-05 15:40:00,153.81,153.92,153.79,153.81,37384.0,127.4613,127.5524,127.4447,127.4613,37384.0
2016-10-05 15:45:00,153.82,153.86,153.64,153.69,29348.0,127.4696,127.5027,127.3204,127.3618,29348.0
2016-10-05 15:50:00,153.69,153.73,153.62,153.66,26713.0,127.3618,127.395,127.3038,127.337,26713.0
2016-10-05 15:55:00,153.63,153.79,153.62,153.74,50911.0,127.3121,127.4447,127.3038,127.4033,50911.0
2016-10-06 09:30:00,153.8,154.43,153.42,154.07,33070.0,127.453,127.9751,127.1381,127.6767,33070.0
2016-10-06 09:35:00,154.19,154.19,153.46,153.53,9897.0,127.7762,127.7762,127.1712,127.2292,9897.0
2016-10-06 09:40:00,153.53,153.97,153.53,153.97,10793.0,127.2292,127.5939,127.2292,127.5939,10793.0
2016-10-06 09:45:00,153.86,153.99,153.59,153.66,29900.0,127.5027,127.6104,127.279,127.337,29900.0
2016-10-06 09:50:00,153.6,153.63,153.31,153.42,7500.0,127.2872,127.3121,127.0469,127.1381,7500.0
2016-10-06 09:55:00,153.4,153.63,153.3,153.49,3691.0,127.1215,127.3121,127.0386,127.1961,3691.0
2016-10-06 10:00:00,153.49,153.61,153.32,153.44,4007.0,127.1961,127.2955,127.0552,127.1547,4007.0
2016-10-06 10:05:00,153.42,153.67,153.39,153.56,9011.0,127.1381,127.3453,127.1132,127.2541,9011.0
2016-10-06 10:10:00,153.58,153.6,153.45,153.6,8578.0,127.2707,127.2872,127.1629,127.2872,8578.0
2016-10-06 10:15:00,153.64,153.76,153.54,153.58,32731.0,127.3204,127.4198,127.2375,127.2707,32731.0
2016-10-06 10:20:00,153.54,153.54,153.31,153.42,10476.0,127.2375,127.2375,127.0469,127.1381,10476.0
2016-10-06 10:25:00,153.48,153.56,153.39,153.53,16695.0,127.1878,127.2541,127.1132,127.2292,16695.0
2016-10-06 10:30:00,153.52,153.56,153.39,153.47,15898.0,127.2209,127.2541,127.1132,127.1795,15898.0
2016-10-06 10:35:00,153.41,153.57,153.38,153.55,17642.0,127.1298,127.2624,127.1049,127.2458,17642.0
2016-10-06 10:40:00,153.51,153.56,153.42,153.47,5025.0,127.2127,127.2541,127.1381,127.1795,5025.0
2016-10-06 10:45:00,153.46,153.55,153.42,153.51,3500.0,127.1712,127.2458,127.1381,127.2127,3500.0
2016-10-06 10:50:00,153.49,153.56,153.43,153.52,8444.0,127.1961,127.2541,127.1464,127.2209,8444.0
2016-10-06 10:55:00,153.53,153.53,153.38,153.38,5190.0,127.2292,127.2292,127.1049,127.1049,5190.0
2016-10-06 11:00:00,153.42,153.54,153.38,153.47,9218.0,127.1381,127.2375,127.1049,127.1795,9218.0
2016-10-06 11:05:00,153.51,153.51,153.28,153.28,20430.0,127.2127,127.2127,127.0221,127.0221,20430.0
2016-10-06 11:10:00,153.28,153.39,153.23,153.31,10449.0,127.0221,127.1132,126.9806,127.0469,10449.0
2016-10-06 11:15:00,153.33,153.34,153.23,153.3,10892.0,127.0635,127.0718,126.9806,127.0386,10892.0
2016-10-06 11:20:00,153.33,153.35,153.13,153.3,18125.0,127.0635,127.0801,126.8978,127.0386,18125.0
2016-10-06 11:25:00,153.31,153.39,153.3,153.37,7800.0,127.0469,127.1132,127.0386,127.0966,7800.0
2016-10-06 11:30:00,153.41,153.45,153.36,153.4,20900.0,127.1298,127.1629,127.0884,127.1215,20900.0
2016-10-06 11:35:00,153.42,153.69,153.42,153.69,9400.0,127.1381,127.3618,127.1381,127.3618,9400.0
2016-10-06 11:40:00,153.72,153.74,153.59,153.64,5685.0,127.3867,127.4033,127.279,127.3204,5685.0
2016-10-06 11:45:00,153.63,153.84,153.63,153.69,31616.0,127.3121,127.4861,127.3121,127.3618,31616.0
2016-10-06 11:50:00,153.7,153.85,153.62,153.64,22706.0,127.3701,127.4944,127.3038,127.3204,22706.0
2016-10-06 11:55:00,153.69,153.74,153.63,153.69,5754.0,127.3618,127.4033,127.3121,127.3618,5754.0
2016-10-06 12:00:00,153.71,153.86,153.65,153.85,6863.0,127.3784,127.5027,127.3287,127.4944,6863.0
2016-10-06 12:05:00,153.89,154.08,153.89,154.05,10055.0,127.5276,127.685,127.5276,127.6602,10055.0
2016-10-06 12:10:00,154.06,154.06,153.95,153.97,4571.0,127.6684,127.6684,127.5773,127.5939,4571.0
2016-10-06 12:15:00,153.99,154.0,153.95,153.97,6600.0,127.6104,127.6187,127.5773,127.5939,6600.0
2016-10-06 12:20:00,153.96,153.98,153.91,153.92,3936.0,127.5856,127.6021,127.5441,127.5524,3936.0
2016-10-06 12:25:00,153.93,154.0,153.92,153.96,7893.0,127.5607,127.6187,127.5524,127.5856,7893.0
2016-10-06 12:30:00,153.96,154.0,153.92,153.93,9165.0,127.5856,127.6187,127.5524,127.5607,9165.0
2016-10-06 12:35:00,153.95,154.0,153.9,153.93,12337.0,127.5773,127.6187,127.5358,127.5607,12337.0
2016-10-06 12:40:00,153.91,154.0,153.91,153.96,7609.0,127.5441,127.6187,127.5441,127.5856,7609.0
2016-10-06 12:45:00,153.95,153.99,153.91,153.93,8618.0,127.5773,127.6104,127.5441,127.5607,8618.0
2016-10-06 12:50:00,153.93,153.99,153.89,153.99,5016.0,127.5607,127.6104,127.5276,127.6104,5016.0
2016-10-06 12:55:00,153.97,154.02,153.87,153.89,6935.0,127.5939,127.6353,127.511,127.5276,6935.0
2016-10-06 13:00:00,153.91,154.0,153.84,153.84,12326.0,127.5441,127.6187,127.4861,127.4861,12326.0
2016-10-06 13:05:00,153.84,154.0,153.84,153.97,7631.0,127.4861,127.6187,127.4861,127.5939,7631.0
2016-10-06 13:10:00,153.92,154.01,153.91,154.0,30565.0,127.5524,127.627,127.5441,127.6187,30565.0
2016-10-06 13:15:00,154.0,154.02,153.85,153.91,9728.0,127.6187,127.6353,127.4944,127.5441,9728.0
2016-10-06 13:20:00,153.9,153.93,153.87,153.9,5019.0,127.5358,127.5607,127.511,127.5358,5019.0
2016-10-06 13:25:00,153.91,153.97,153.87,153.97,6151.0,127.5441,127.5939,127.511,127.5939,6151.0
2016-10-06 13:30:00,153.97,154.05,153.94,153.98,35850.0,127.5939,127.6602,127.569,127.6021,35850.0
2016-10-06 13:35:00,153.98,153.98,153.93,153.95,5766.0,127.6021,127.6021,127.5607,127.5773,5766.0
2016-10-06 13:40:00,153.95,154.04,153.95,153.98,4100.0,127.5773,127.6519,127.5773,127.6021,4100.0
2016-10-06 13:45:00,154.0,154.0,153.93,153.97,6359.0,127.6187,127.6187,127.5607,127.5939,6359.0
2016-10-06 13:50:00,153.96,154.02,153.95,153.99,9101.0,127.5856,127.6353,127.5773,127.6104,9101.0
2016-10-06 13:55:00,153.98,154.0,153.92,153.96,9144.0,127.6021,127.6187,127.5524,127.5856,9144.0
2016-10-06 14:00:00,153.97,154.01,153.94,153.98,7548.0,127.5939,127.627,127.569,127.6021,7548.0
2016-10-06 14:05:00,153.99,154.0,153.96,153.97,7734.0,127.6104,127.6187,127.5856,127.5939,7734.0
2016-10-06 14:10:00,154.0,154.04,153.95,154.03,10601.0,127.6187,127.6519,127.5773,127.6436,10601.0
2016-10-06 14:15:00,154.02,154.02,153.94,153.95,4955.0,127.6353,127.6353,127.569,127.5773,4955.0
2016-10-06 14:20:00,153.95,154.02,153.94,153.94,8453.0,127.5773,127.6353,127.569,127.569,8453.0
2016-10-06 14:25:00,153.95,154.01,153.93,153.95,9650.0,127.5773,127.627,127.5607,127.5773,9650.0
2016-10-06 14:30:00,153.97,154.0,153.95,153.96,7515.0,127.5939,127.6187,127.5773,127.5856,7515.0
2016-10-06 14:35:00,153.96,154.14,153.92,154.0,25582.0,127.5856,127.7347,127.5524,127.6187,25582.0
2016-10-06 14:40:00,154.01,154.03,153.98,153.99,13831.0,127.627,127.6436,127.6021,127.6104,13831.0
2016-10-06 14:45:00,154.01,154.01,153.9,153.94,5321.0,127.627,127.627,127.5358,127.569,5321.0
2016-10-06 14:50:00,153.95,154.01,153.92,154.01,7645.0,127.5773,127.627,127.5524,127.627,7645.0
2016-10-06 14:55:00,153.97,154.0,153.89,153.9,8828.0,127.5939,127.6187,127.5276,127.5358,8828.0
2016-10-06 15:00:00,153.91,153.98,153.9,153.96,9555.0,127.5441,127.6021,127.5358,127.5856,9555.0
2016-10-06 15:05:00,153.99,154.06,153.97,154.03,118251.0,127.6104,127.6684,127.5939,127.6436,118251.0
2016-10-06 15:10:00,154.04,154.06,153.98,153.98,9057.0,127.6519,127.6684,127.6021,127.6021,9057.0
2016-10-06 15:15:00,153.98,154.08,153.89,153.92,288456.0,127.6021,127.685,127.5276,127.5524,288456.0
2016-10-06 15:20:00,153.92,154.06,153.89,154.05,15343.0,127.5524,127.6684,127.5276,127.6602,15343.0
2016-10-06 15:25:00,154.03,154.07,154.0,154.04,10871.0,127.6436,127.6767,127.6187,127.6519,10871.0
2016-10-06 15:30:00,154.04,154.17,154.02,154.13,27039.0,127.6519,127.7596,127.6353,127.7264,27039.0
2016-10-06 15:35:00,154.11,154.32,154.08,154.27,29726.0,127.7099,127.8839,127.685,127.8425,29726.0
2016-10-06 15:40:00,154.26,154.34,154.21,154.34,24697.0,127.8342,127.9005,127.7927,127.9005,24697.0
2016-10-06 15:45:00,154.33,154.33,154.2,154.22,17509.0,127.8922,127.8922,127.7845,127.801,17509.0
2016-10-06 15:50:00,154.22,154.28,154.16,154.21,36144.0,127.801,127.8508,127.7513,127.7927,36144.0
2016-10-06 15:55:00,154.2,154.22,154.08,154.16,77733.0,127.7845,127.801,127.685,127.7513,77733.0
2016-10-07 09:30:00,151.83,152.48,150.26,150.55,114762.0,125.8205,126.3591,124.5194,124.7597,114762.0
2016-10-07 09:35:00,150.55,151.2,150.4,151.11,47549.0,124.7597,125.2984,124.6354,125.2238,47549.0
2016-10-07 09:40:00,151.05,151.11,150.73,151.1,25710.0,125.1741,125.2238,124.9089,125.2155,25710.0
2016-10-07 09:45:00,151.12,151.5,150.96,151.36,35026.0,125.2321,125.547,125.0995,125.431,35026.0
2016-10-07 09:50:00,151.43,152.04,151.38,151.43,58963.0,125.489,125.9945,125.4475,125.489,58963.0
2016-10-07 09:55:00,151.37,151.37,151.02,151.04,34977.0,125.4393,125.4393,125.1492,125.1658,34977.0
2016-10-07 10:00:00,151.06,151.88,151.0,151.82,79144.0,125.1824,125.8619,125.1326,125.8122,79144.0
2016-10-07 10:05:00,151.84,152.5,151.76,152.42,30985.0,125.8287,126.3757,125.7624,126.3094,30985.0
2016-10-07 10:10:00,152.46,152.58,152.23,152.41,23841.0,126.3425,126.442,126.1519,126.3011,23841.0
2016-10-07 10:15:00,152.44,152.55,152.19,152.53,14173.0,126.326,126.4171,126.1188,126.4005,14173.0
2016-10-07 10:20:00,152.51,152.51,151.4,151.58,38895.0,126.384,126.384,125.4641,125.6133,38895.0
2016-10-07 10:25:00,151.67,151.74,151.3,151.43,28405.0,125.6879,125.7459,125.3812,125.489,28405.0
2016-10-07 10:30:00,151.48,151.54,151.41,151.48,10238.0,125.5304,125.5801,125.4724,125.5304,10238.0
2016-10-07 10:35:00,151.49,151.96,151.47,151.93,17732.0,125.5387,125.9282,125.5221,125.9033,17732.0
2016-10-07 10:40:00,151.95,152.03,151.6,151.64,18820.0,125.9199,125.9862,125.6299,125.663,18820.0
2016-10-07 10:45:00,151.6,151.73,151.5,151.5,16875.0,125.6299,125.7376,125.547,125.547,16875.0
2016-10-07 10:50:00,151.55,151.77,151.33,151.5,12034.0,125.5884,125.7707,125.4061,125.547,12034.0
2016-10-07 10:55:00,151.46,151.68,151.28,151.68,8919.0,125.5138,125.6962,125.3647,125.6962,8919.0
2016-10-07 11:00:00,151.64,151.89,151.6,151.73,17046.0,125.663,125.8702,125.6299,125.7376,17046.0
2016-10-07 11:05:00,151.69,151.71,151.38,151.44,11994.0,125.7044,125.721,125.4475,125.4973,11994.0
2016-10-07 11:10:00,151.46,151.78,151.39,151.78,12348.0,125.5138,125.779,125.4558,125.779,12348.0
2016-10-07 11:15:00,151.78,151.84,151.65,151.82,6614.0,125.779,125.8287,125.6713,125.8122,6614.0
2016-10-07 11:20:00,151.82,151.93,151.73,151.92,5836.0,125.8122,125.9033,125.7376,125.895,5836.0
2016-10-07 11:25:00,151.92,152.13,151.92,152.07,7976.0,125.895,126.0691,125.895,126.0193,7976.0
2016-10-07 11:30:00,152.05,152.12,151.81,151.88,10116.0,126.0028,126.0608,125.8039,125.8619,10116.0
2016-10-07 11:35:00,151.88,151.93,151.81,151.84,3640.0,125.8619,125.9033,125.8039,125.8287,3640.0
2016-10-07 11:40:00,151.85,151.85,151.61,151.69,6995.0,125.837,125.837,125.6381,125.7044,6995.0
2016-10-07 11:45:00,151.74,151.74,151.51,151.63,7847.0,125.7459,125.7459,125.5553,125.6547,7847.0
2016-10-07 11:50:00,151.68,151.72,151.37,151.69,9100.0,125.6962,125.7293,125.4393,125.7044,9100.0
2016-10-07 11:55:00,151.66,151.73,151.58,151.63,4576.0,125.6796,125.7376,125.6133,125.6547,4576.0
2016-10-07 12:00:00,151.68,151.95,151.63,151.76,14514.0,125.6962,125.9199,125.6547,125.7624,14514.0
2016-10-07 12:05:00,151.75,151.94,151.65,151.91,7138.0,125.7542,125.9116,125.6713,125.8868,7138.0
2016-10-07 12:10:00,151.92,152.0,151.75,151.94,8835.0,125.895,125.9613,125.7542,125.9116,8835.0
2016-10-07 12:15:00,151.91,151.94,151.78,151.9,7428.0,125.8868,125.9116,125.779,125.8785,7428.0
2016-10-07 12:20:00,151.96,152.02,151.72,151.88,10096.0,125.9282,125.9779,125.7293,125.8619,10096.0
2016-10-07 12:25:00,151.89,152.06,151.86,152.04,6126.0,125.8702,126.0111,125.8453,125.9945,6126.0
2016-10-07 12:30:00,152.04,152.16,151.99,152.04,7448.0,125.9945,126.0939,125.953,125.9945,7448.0
2016-10-07 12:35:00,152.0,152.1,151.78,151.85,14729.0,125.9613,126.0442,125.779,125.837,14729.0
2016-10-07 12:40:00,151.83,152.01,151.83,152.0,3999.0,125.8205,125.9696,125.8205,125.9613,3999.0
2016-10-07 12:45:00,151.95,152.11,151.93,152.0,18605.0,125.9199,126.0525,125.9033,125.9613,18605.0
2016-10-07 12:50:00,152.0,152.02,151.86,151.96,11199.0,125.9613,125.9779,125.8453,125.9282,11199.0
2016-10-07 12:55:00,151.94,152.01,151.89,151.93,3564.0,125.9116,125.9696,125.8702,125.9033,3564.0
2016-10-07 13:00:00,152.01,152.05,151.71,151.81,18726.0,125.9696,126.0028,125.721,125.8039,18726.0
2016-10-07 13:05:00,151.85,151.92,151.75,151.9,8561.0,125.837,125.895,125.7542,125.8785,8561.0
2016-10-07 13:10:00,151.89,152.02,151.89,151.97,6401.0,125.8702,125.9779,125.8702,125.9365,6401.0
2016-10-07 13:15:00,151.94,152.02,151.84,151.97,6063.0,125.9116,125.9779,125.8287,125.9365,6063.0
2016-10-07 13:20:00,152.0,152.06,151.82,152.0,10603.0,125.9613,126.0111,125.8122,125.9613,10603.0
2016-10-07 13:25:00,152.0,152.74,152.0,152.66,41781.0,125.9613,126.5746,125.9613,126.5083,41781.0
2016-10-07 13:30:00,152.67,152.8,152.54,152.67,11706.0,126.5166,126.6243,126.4088,126.5166,11706.0
2016-10-07 13:35:00,152.67,152.82,152.66,152.66,11598.0,126.5166,126.6409,126.5083,126.5083,11598.0
2016-10-07 13:40:00,152.7,152.78,152.69,152.75,8620.0,126.5414,126.6077,126.5331,126.5829,8620.0
2016-10-07 13:45:00,152.73,152.75,152.68,152.73,6764.0,126.5663,126.5829,126.5248,126.5663,6764.0
2016-10-07 13:50:00,152.73,152.74,152.56,152.58,8068.0,126.5663,126.5746,126.4254,126.442,8068.0
2016-10-07 13:55:00,152.6,152.74,152.57,152.74,21659.0,126.4585,126.5746,126.4337,126.5746,21659.0
2016-10-07 14:00:00,152.7,152.75,152.7,152.71,8325.0,126.5414,126.5829,126.5414,126.5497,8325.0
2016-10-07 14:05:00,152.71,152.76,152.64,152.72,17268.0,126.5497,126.5911,126.4917,126.558,17268.0
2016-10-07 14:10:00,152.74,152.85,152.72,152.82,14066.0,126.5746,126.6657,126.558,126.6409,14066.0
2016-10-07 14:15:00,152.83,152.95,152.79,152.91,9377.0,126.6491,126.7486,126.616,126.7154,9377.0
2016-10-07 14:20:00,152.88,152.98,152.87,152.98,5183.0,126.6906,126.7735,126.6823,126.7735,5183.0
2016-10-07 14:25:00,152.97,153.02,152.88,152.88,18290.0,126.7652,126.8066,126.6906,126.6906,18290.0
2016-10-07 14:30:00,152.88,153.03,152.85,153.01,7247.0,126.6906,126.8149,126.6657,126.7983,7247.0
2016-10-07 14:35:00,153.04,153.06,152.93,153.04,34063.0,126.8232,126.8397,126.732,126.8232,34063.0
2016-10-07 14:40:00,153.04,153.11,153.01,153.03,10307.0,126.8232,126.8812,126.7983,126.8149,10307.0
2016-10-07 14:45:00,153.03,153.13,152.98,153.1,21915.0,126.8149,126.8978,126.7735,126.8729,21915.0
2016-10-07 14:50:00,153.11,153.18,153.03,153.06,35429.0,126.8812,126.9392,126.8149,126.8397,35429.0
2016-10-07 14:55:00,153.08,153.22,153.06,153.1,27458.0,126.8563,126.9723,126.8397,126.8729,27458.0
2016-10-07 15:00:00,153.11,153.18,153.01,153.01,23156.0,126.8812,126.9392,126.7983,126.7983,23156.0
2016-10-07 15:05:00,152.99,153.06,152.95,152.97,10639.0,126.7817,126.8397,126.7486,126.7652,10639.0
2016-10-07 15:10:00,152.97,153.04,152.91,152.94,69386.0,126.7652,126.8232,126.7154,126.7403,69386.0
2016-10-07 15:15:00,152.94,153.06,152.93,153.0,42912.0,126.7403,126.8397,126.732,126.79,42912.0
2016-10-07 15:20:00,153.0,153.03,152.94,153.01,11136.0,126.79,126.8149,126.7403,126.7983,11136.0
2016-10-07 15:25:00,153.01,153.1,152.99,153.09,12622.0,126.7983,126.8729,126.7817,126.8646,12622.0
2016-10-07 15:30:00,153.11,153.12,153.06,153.1,16896.0,126.8812,126.8895,126.8397,126.8729,16896.0
2016-10-07 15:35:00,153.11,153.15,153.09,153.1,21905.0,126.8812,126.9143,126.8646,126.8729,21905.0
2016-10-07 15:40:00,153.1,153.12,153.02,153.1,29118.0,126.8729,126.8895,126.8066,126.8729,29118.0
2016-10-07 15:45:00,153.1,153.1,153.0,153.06,48022.0,126.8729,126.8729,126.79,126.8397,48022.0
2016-10-07 15:50:00,153.06,153.07,153.01,153.05,32723.0,126.8397,126.848,126.7983,126.8315,32723.0
2016-10-07 15:55:00,153.05,153.09,152.88,152.93,120975.0,126.8315,126.8646,126.6906,126.732,120975.0
2016-10-10 09:30:00,153.53,154.0,153.44,153.55,24178.0,127.2292,127.6187,127.1547,127.2458,24178.0
2016-10-10 09:35:00,153.86,154.02,153.76,154.01,9045.0,127.5027,127.6353,127.4198,127.627,9045.0
2016-10-10 09:40:00,154.04,154.14,153.94,154.06,9187.0,127.6519,127.7347,127.569,127.6684,9187.0
2016-10-10 09:45:00,154.12,154.26,153.75,153.82,13224.0,127.7182,127.8342,127.4115,127.4696,13224.0
2016-10-10 09:50:00,153.83,154.06,153.79,154.03,7954.0,127.4778,127.6684,127.4447,127.6436,7954.0
2016-10-10 09:55:00,154.0,154.02,153.6,153.6,6151.0,127.6187,127.6353,127.2872,127.2872,6151.0
2016-10-10 10:00:00,153.66,153.69,153.19,153.21,10800.0,127.337,127.3618,126.9475,126.9641,10800.0
2016-10-10 10:05:00,153.21,153.38,153.21,153.38,11036.0,126.9641,127.1049,126.9641,127.1049,11036.0
2016-10-10 10:10:00,153.4,153.5,153.14,153.16,12244.0,127.1215,127.2044,126.906,126.9226,12244.0
2016-10-10 10:15:00,153.18,153.27,153.18,153.22,3020.0,126.9392,127.0138,126.9392,126.9723,3020.0
2016-10-10 10:20:00,153.23,153.42,153.21,153.42,7507.0,126.9806,127.1381,126.9641,127.1381,7507.0
2016-10-10 10:25:00,153.45,153.45,153.15,153.19,3133.0,127.1629,127.1629,126.9143,126.9475,3133.0
2016-10-10 10:30:00,153.23,153.33,153.13,153.13,6245.0,126.9806,127.0635,126.8978,126.8978,6245.0
2016-10-10 10:35:00,153.16,153.28,153.04,153.04,78506.0,126.9226,127.0221,126.8232,126.8232,78506.0
2016-10-10 10:40:00,153.04,153.8,153.01,153.76,55410.0,126.8232,127.453,126.7983,127.4198,55410.0
2016-10-10 10:45:00,153.76,153.86,153.7,153.86,5613.0,127.4198,127.5027,127.3701,127.5027,5613.0
2016-10-10 10:50:00,153.87,153.92,153.74,153.74,4578.0,127.511,127.5524,127.4033,127.4033,4578.0
2016-10-10 10:55:00,153.73,153.85,153.67,153.77,3865.0,127.395,127.4944,127.3453,127.4281,3865.0
2016-10-10 11:00:00,153.78,153.79,153.52,153.58,7662.0,127.4364,127.4447,127.2209,127.2707,7662.0
2016-10-10 11:05:00,153.6,153.73,153.57,153.7,14513.0,127.2872,127.395,127.2624,127.3701,14513.0
2016-10-10 11:10:00,153.7,153.71,153.43,153.45,23225.0,127.3701,127.3784,127.1464,127.1629,23225.0
2016-10-10 11:15:00,153.44,153.49,153.35,153.49,28598.0,127.1547,127.1961,127.0801,127.1961,28598.0
2016-10-10 11:20:00,153.4,153.44,153.3,153.35,2850.0,127.1215,127.1547,127.0386,127.0801,2850.0
2016-10-10 11:25:00,153.4,153.46,153.19,153.29,5200.0,127.1215,127.1712,126.9475,127.0303,5200.0
2016-10-10 11:30:00,153.26,153.27,153.18,153.18,5194.0,127.0055,127.0138,126.9392,126.9392,5194.0
2016-10-10 11:35:00,153.14,153.15,152.95,153.12,24217.0,126.906,126.9143,126.7486,126.8895,24217.0
2016-10-10 11:40:00,153.15,153.27,153.08,153.08,4734.0,126.9143,127.0138,126.8563,126.8563,4734.0
2016-10-10 11:45:00,153.1,153.21,153.05,153.21,1057.0,126.8729,126.9641,126.8315,126.9641,1057.0
2016-10-10 11:50:00,153.24,153.33,153.15,153.33,8243.0,126.9889,127.0635,126.9143,127.0635,8243.0
2016-10-10 11:55:00,153.29,153.35,153.2,153.29,29759.0,127.0303,127.0801,126.9558,127.0303,29759.0
2016-10-10 12:00:00,153.27,153.34,153.22,153.23,26399.0,127.0138,127.0718,126.9723,126.9806,26399.0
2016-10-10 12:05:00,153.24,153.25,153.13,153.13,1318.0,126.9889,126.9972,126.8978,126.8978,1318.0
2016-10-10 12:10:00,153.18,153.26,153.1,153.1,21001.0,126.9392,127.0055,126.8729,126.8729,21001.0
2016-10-10 12:15:00,153.14,153.14,152.99,153.05,7310.0,126.906,126.906,126.7817,126.8315,7310.0
2016-10-10 12:20:00,153.1,153.19,153.08,153.14,2141.0,126.8729,126.9475,126.8563,126.906,2141.0
2016-10-10 12:25:00,153.1,153.23,153.01,153.03,6079.0,126.8729,126.9806,126.7983,126.8149,6079.0
2016-10-10 12:30:00,153.01,153.08,152.99,153.05,1000.0,126.7983,126.8563,126.7817,126.8315,1000.0
2016-10-10 12:35:00,153.06,153.17,153.06,153.11,5421.0,126.8397,126.9309,126.8397,126.8812,5421.0
2016-10-10 12:40:00,153.09,153.09,153.04,153.07,5078.0,126.8646,126.8646,126.8232,126.848,5078.0
2016-10-10 12:45:00,153.07,153.26,153.01,153.19,35355.0,126.848,127.0055,126.7983,126.9475,35355.0
2016-10-10 12:50:00,153.24,153.32,153.2,153.21,37671.0,126.9889,127.0552,126.9558,126.9641,37671.0
2016-10-10 12:55:00,153.2,153.21,153.06,153.08,1200.0,126.9558,126.9641,126.8397,126.8563,1200.0
2016-10-10 13:00:00,153.06,153.13,153.02,153.12,5503.0,126.8397,126.8978,126.8066,126.8895,5503.0
2016-10-10 13:05:00,153.09,153.11,152.98,153.05,6600.0,126.8646,126.8812,126.7735,126.8315,6600.0
2016-10-10 13:10:00,153.08,153.15,153.07,153.13,3626.0,126.8563,126.9143,126.848,126.8978,3626.0
2016-10-10 13:15:00,153.15,153.15,153.0,153.01,13113.0,126.9143,126.9143,126.79,126.7983,13113.0
2016-10-10 13:20:00,153.02,153.1,153.01,153.06,14962.0,126.8066,126.8729,126.7983,126.8397,14962.0
2016-10-10 13:25:00,153.06,153.21,153.06,153.1,17228.0,126.8397,126.9641,126.8397,126.8729,17228.0
2016-10-10 13:30:00,153.1,153.3,153.1,153.17,5795.0,126.8729,127.0386,126.8729,126.9309,5795.0
2016-10-10 13:35:00,153.16,153.21,153.08,153.14,5101.0,126.9226,126.9641,126.8563,126.906,5101.0
2016-10-10 13:40:00,153.14,153.27,153.13,153.16,2817.0,126.906,127.0138,126.8978,126.9226,2817.0
2016-10-10 13:45:00,153.15,153.15,153.06,153.13,10100.0,126.9143,126.9143,126.8397,126.8978,10100.0
2016-10-10 13:50:00,153.12,153.16,153.07,153.13,4064.0,126.8895,126.9226,126.848,126.8978,4064.0
2016-10-10 13:55:00,153.11,153.19,153.08,153.14,5002.0,126.8812,126.9475,126.8563,126.906,5002.0
2016-10-10 14:00:00,153.17,153.23,153.06,153.06,15793.0,126.9309,126.9806,126.8397,126.8397,15793.0
2016-10-10 14:05:00,153.07,153.14,153.01,153.01,8028.0,126.848,126.906,126.7983,126.7983,8028.0
2016-10-10 14:10:00,153.01,153.01,152.8,152.83,9365.0,126.7983,126.7983,126.6243,126.6491,9365.0
2016-10-10 14:15:00,152.83,152.99,152.83,152.99,4405.0,126.6491,126.7817,126.6491,126.7817,4405.0
2016-10-10 14:20:00,153.03,153.08,152.96,152.98,11001.0,126.8149,126.8563,126.7569,126.7735,11001.0
2016-10-10 14:25:00,152.95,153.0,152.92,153.0,5876.0,126.7486,126.79,126.7237,126.79,5876.0
2016-10-10 14:30:00,152.99,153.11,152.97,153.1,16762.0,126.7817,126.8812,126.7652,126.8729,16762.0
2016-10-10 14:35:00,153.14,153.16,153.07,153.14,8506.0,126.906,126.9226,126.848,126.906,8506.0
2016-10-10 14:40:00,153.14,153.25,153.13,153.15,6909.0,126.906,126.9972,126.8978,126.9143,6909.0
2016-10-10 14:45:00,153.16,153.17,153.04,153.07,5906.0,126.9226,126.9309,126.8232,126.848,5906.0
2016-10-10 14:50:00,153.06,153.08,153.0,153.02,4828.0,126.8397,126.8563,126.79,126.8066,4828.0
2016-10-10 14:55:00,153.07,153.07,152.97,153.03,9174.0,126.848,126.848,126.7652,126.8149,9174.0
2016-10-10 15:00:00,153.05,153.05,153.0,153.02,3659.0,126.8315,126.8315,126.79,126.8066,3659.0
2016-10-10 15:05:00,153.04,153.04,152.86,152.86,12356.0,126.8232,126.8232,126.674,126.674,12356.0
2016-10-10 15:10:00,152.86,152.87,152.6,152.6,27849.0,126.674,126.6823,126.4585,126.4585,27849.0
2016-10-10 15:15:00,152.6,152.69,152.58,152.68,23943.0,126.4585,126.5331,126.442,126.5248,23943.0
2016-10-10 15:20:00,152.69,152.86,152.69,152.8,13194.0,126.5331,126.674,126.5331,126.6243,13194.0
2016-10-10 15:25:00,152.84,152.89,152.79,152.81,11634.0,126.6574,126.6989,126.616,126.6326,11634.0
2016-10-10 15:30:00,152.8,152.81,152.66,152.71,46905.0,126.6243,126.6326,126.5083,126.5497,46905.0
2016-10-10 15:35:00,152.7,152.8,152.69,152.8,13807.0,126.5414,126.6243,126.5331,126.6243,13807.0
2016-10-10 15:40:00,152.81,152.96,152.8,152.89,14341.0,126.6326,126.7569,126.6243,126.6989,14341.0
2016-10-10 15:45:00,152.89,152.9,152.74,152.78,18692.0,126.6989,126.7072,126.5746,126.6077,18692.0
2016-10-10 15:50:00,152.79,152.85,152.79,152.83,32773.0,126.616,126.6657,126.616,126.6491,32773.0
2016-10-10 15:55:00,152.82,152.98,152.81,152.87,37508.0,126.6409,126.7735,126.6326,126.6823,37508.0
2016-10-11 09:30:00,152.06,152.36,151.97,152.3,16715.0,126.0111,126.2597,125.9365,126.2099,16715.0
2016-10-11 09:35:00,152.29,152.33,151.51,151.69,16081.0,126.2017,126.2348,125.5553,125.7044,16081.0
2016-10-11 09:40:00,151.69,151.86,151.47,151.54,19548.0,125.7044,125.8453,125.5221,125.5801,19548.0
2016-10-11 09:45:00,151.55,151.79,151.54,151.55,13221.0,125.5884,125.7873,125.5801,125.5884,13221.0
2016-10-11 09:50:00,151.52,151.6,151.38,151.58,10046.0,125.5636,125.6299,125.4475,125.6133,10046.0
2016-10-11 09:55:00,151.58,151.94,151.55,151.86,6476.0,125.6133,125.9116,125.5884,125.8453,6476.0
2016-10-11 10:00:00,151.83,151.84,151.53,151.65,22637.0,125.8205,125.8287,125.5718,125.6713,22637.0
2016-10-11 10:05:00,151.66,151.82,151.58,151.68,10139.0,125.6796,125.8122,125.6133,125.6962,10139.0
2016-10-11 10:10:00,151.68,151.68,151.34,151.34,9745.0,125.6962,125.6962,125.4144,125.4144,9745.0
2016-10-11 10:15:00,151.31,151.48,151.25,151.47,8023.0,125.3895,125.5304,125.3398,125.5221,8023.0
2016-10-11 10:20:00,151.43,151.57,151.37,151.54,9832.0,125.489,125.605,125.4393,125.5801,9832.0
2016-10-11 10:25:00,151.51,151.57,151.36,151.41,10246.0,125.5553,125.605,125.431,125.4724,10246.0
2016-10-11 10:30:00,151.46,151.56,151.37,151.5,9852.0,125.5138,125.5967,125.4393,125.547,9852.0
2016-10-11 10:35:00,151.49,151.5,151.33,151.43,5622.0,125.5387,125.547,125.4061,125.489,5622.0
2016-10-11 10:40:00,151.48,151.53,151.4,151.53,5645.0,125.5304,125.5718,125.4641,125.5718,5645.0
2016-10-11 10:45:00,151.47,151.53,151.4,151.53,11217.0,125.5221,125.5718,125.4641,125.5718,11217.0
2016-10-11 10:50:00,151.51,151.52,151.25,151.47,14342.0,125.5553,125.5636,125.3398,125.5221,14342.0
2016-10-11 10:55:00,151.46,151.5,151.16,151.2,4537.0,125.5138,125.547,125.2652,125.2984,4537.0
2016-10-11 11:00:00,151.17,151.21,151.04,151.11,6294.0,125.2735,125.3067,125.1658,125.2238,6294.0
2016-10-11 11:05:00,151.11,151.15,150.9,150.95,10410.0,125.2238,125.2569,125.0498,125.0912,10410.0
2016-10-11 11:10:00,150.95,151.11,150.87,150.94,27057.0,125.0912,125.2238,125.0249,125.0829,27057.0
2016-10-11 11:15:00,150.92,150.96,150.68,150.88,17103.0,125.0663,125.0995,124.8675,125.0332,17103.0
2016-10-11 11:20:00,150.84,150.92,150.77,150.79,12074.0,125.0,125.0663,124.942,124.9586,12074.0
2016-10-11 11:25:00,150.89,150.98,150.53,150.59,11002.0,125.0415,125.1161,124.7432,124.7929,11002.0
2016-10-11 11:30:00,150.59,150.82,150.59,150.72,7788.0,124.7929,124.9835,124.7929,124.9006,7788.0
2016-10-11 11:35:00,150.74,150.74,150.58,150.65,11355.0,124.9172,124.9172,124.7846,124.8426,11355.0
2016-10-11 11:40:00,150.66,150.73,150.57,150.7,8361.0,124.8509,124.9089,124.7763,124.884,8361.0
2016-10-11 11:45:00,150.71,150.74,150.62,150.63,3420.0,124.8923,124.9172,124.8177,124.826,3420.0
2016-10-11 11:50:00,150.61,150.63,150.48,150.51,11744.0,124.8094,124.826,124.7017,124.7266,11744.0
2016-10-11 11:55:00,150.53,150.59,150.4,150.53,32660.0,124.7432,124.7929,124.6354,124.7432,32660.0
2016-10-11 12:00:00,150.55,150.6,150.46,150.52,21296.0,124.7597,124.8012,124.6851,124.7349,21296.0
2016-10-11 12:05:00,150.47,150.54,150.4,150.45,15072.0,124.6934,124.7514,124.6354,124.6769,15072.0
2016-10-11 12:10:00,150.44,150.47,150.31,150.39,10386.0,124.6686,124.6934,124.5608,124.6271,10386.0
2016-10-11 12:15:00,150.34,150.51,150.32,150.42,8842.0,124.5857,124.7266,124.5691,124.652,8842.0
2016-10-11 12:20:00,150.46,150.55,150.4,150.47,7473.0,124.6851,124.7597,124.6354,124.6934,7473.0
2016-10-11 12:25:00,150.47,150.54,150.46,150.53,5758.0,124.6934,124.7514,124.6851,124.7432,5758.0
2016-10-11 12:30:00,150.54,150.55,150.4,150.46,44641.0,124.7514,124.7597,124.6354,124.6851,44641.0
2016-10-11 12:35:00,150.47,150.72,150.45,150.66,16703.0,124.6934,124.9006,124.6769,124.8509,16703.0
2016-10-11 12:40:00,150.59,150.9,150.59,150.67,25595.0,124.7929,125.0498,124.7929,124.8592,25595.0
2016-10-11 12:45:00,150.74,150.75,150.59,150.59,12639.0,124.9172,124.9255,124.7929,124.7929,12639.0
2016-10-11 12:50:00,150.62,150.63,150.41,150.44,12765.0,124.8177,124.826,124.6437,124.6686,12765.0
2016-10-11 12:55:00,150.43,150.45,150.25,150.3,7620.0,124.6603,124.6769,124.5111,124.5526,7620.0
2016-10-11 13:00:00,150.29,150.3,150.08,150.18,13646.0,124.5443,124.5526,124.3702,124.4531,13646.0
2016-10-11 13:05:00,150.15,150.28,150.07,150.21,10285.0,124.4283,124.536,124.362,124.478,10285.0
2016-10-11 13:10:00,150.19,150.21,149.86,149.98,21806.0,124.4614,124.478,124.1879,124.2874,21806.0
2016-10-11 13:15:00,149.98,150.0,149.81,149.93,32903.0,124.2874,124.3039,124.1465,124.2459,32903.0
2016-10-11 13:20:00,149.93,150.04,149.9,149.97,11803.0,124.2459,124.3371,124.2211,124.2791,11803.0
2016-10-11 13:25:00,149.95,150.11,149.95,150.01,9593.0,124.2625,124.3951,124.2625,124.3122,9593.0
2016-10-11 13:30:00,150.03,150.21,149.97,150.14,12115.0,124.3288,124.478,124.2791,124.42,12115.0
2016-10-11 13:35:00,150.18,150.18,150.08,150.11,4658.0,124.4531,124.4531,124.3702,124.3951,4658.0
2016-10-11 13:40:00,150.06,150.08,149.8,149.8,24284.0,124.3537,124.3702,124.1382,124.1382,24284.0
2016-10-11 13:45:00,149.81,149.89,149.77,149.8,8807.0,124.1465,124.2128,124.1133,124.1382,8807.0
2016-10-11 13:50:00,149.79,149.81,149.62,149.68,17503.0,124.1299,124.1465,123.989,124.0388,17503.0
2016-10-11 13:55:00,149.7,149.77,149.63,149.71,7254.0,124.0553,124.1133,123.9973,124.0636,7254.0
2016-10-11 14:00:00,149.76,149.88,149.7,149.74,16047.0,124.1051,124.2045,124.0553,124.0885,16047.0
2016-10-11 14:05:00,149.75,149.85,149.7,149.71,6684.0,124.0968,124.1796,124.0553,124.0636,6684.0
2016-10-11 14:10:00,149.77,149.82,149.66,149.71,29694.0,124.1133,124.1548,124.0222,124.0636,29694.0
2016-10-11 14:15:00,149.69,149.69,149.43,149.49,11929.0,124.0471,124.0471,123.8316,123.8813,11929.0
2016-10-11 14:20:00,149.49,149.49,149.24,149.27,42349.0,123.8813,123.8813,123.6741,123.699,42349.0
2016-10-11 14:25:00,149.26,149.31,149.04,149.28,42429.0,123.6907,123.7321,123.5084,123.7073,42429.0
2016-10-11 14:30:00,149.28,149.34,149.21,149.22,19716.0,123.7073,123.757,123.6493,123.6576,19716.0
2016-10-11 14:35:00,149.27,149.33,149.2,149.24,17638.0,123.699,123.7487,123.641,123.6741,17638.0
2016-10-11 14:40:00,149.24,149.36,149.14,149.32,19454.0,123.6741,123.7736,123.5913,123.7404,19454.0
2016-10-11 14:45:00,149.29,149.47,149.21,149.46,11318.0,123.7156,123.8647,123.6493,123.8565,11318.0
2016-10-11 14:50:00,149.46,149.48,149.24,149.33,20523.0,123.8565,123.873,123.6741,123.7487,20523.0
2016-10-11 14:55:00,149.36,149.46,149.28,149.31,9690.0,123.7736,123.8565,123.7073,123.7321,9690.0
2016-10-11 15:00:00,149.31,149.5,149.25,149.44,15571.0,123.7321,123.8896,123.6824,123.8399,15571.0
2016-10-11 15:05:00,149.46,149.47,149.2,149.31,13278.0,123.8565,123.8647,123.641,123.7321,13278.0
2016-10-11 15:10:00,149.35,149.42,149.24,149.39,12713.0,123.7653,123.8233,123.6741,123.7984,12713.0
2016-10-11 15:15:00,149.42,149.59,149.28,149.54,21541.0,123.8233,123.9642,123.7073,123.9227,21541.0
2016-10-11 15:20:00,149.55,149.72,149.5,149.6,56991.0,123.931,124.0719,123.8896,123.9725,56991.0
2016-10-11 15:25:00,149.63,149.73,149.49,149.5,19066.0,123.9973,124.0802,123.8813,123.8896,19066.0
2016-10-11 15:30:00,149.51,149.72,149.51,149.63,22220.0,123.8979,124.0719,123.8979,123.9973,22220.0
2016-10-11 15:35:00,149.64,149.72,149.5,149.62,25423.0,124.0056,124.0719,123.8896,123.989,25423.0
2016-10-11 15:40:00,149.64,149.75,149.49,149.53,31060.0,124.0056,124.0968,123.8813,123.9145,31060.0
2016-10-11 15:45:00,149.51,149.7,149.46,149.68,40459.0,123.8979,124.0553,123.8565,124.0388,40459.0
2016-10-11 15:50:00,149.67,149.68,149.52,149.56,40789.0,124.0305,124.0388,123.9062,123.9393,40789.0
2016-10-11 15:55:00,149.55,149.65,149.41,149.63,58820.0,123.931,124.0139,123.815,123.9973,58820.0
2016-10-12 09:30:00,149.61,150.17,149.55,149.67,27301.0,123.9808,124.4448,123.931,124.0305,27301.0
2016-10-12 09:35:00,149.84,150.15,149.75,149.97,13081.0,124.1714,124.4283,124.0968,124.2791,13081.0
2016-10-12 09:40:00,149.94,150.1,149.77,149.77,15692.0,124.2542,124.3868,124.1133,124.1133,15692.0
2016-10-12 09:45:00,149.77,150.03,149.77,149.84,14314.0,124.1133,124.3288,124.1133,124.1714,14314.0
2016-10-12 09:50:00,149.83,150.13,149.83,150.08,19520.0,124.1631,124.4117,124.1631,124.3702,19520.0
2016-10-12 09:55:00,150.11,150.29,150.06,150.25,7444.0,124.3951,124.5443,124.3537,124.5111,7444.0
2016-10-12 10:00:00,150.23,150.28,150.15,150.21,15220.0,124.4945,124.536,124.4283,124.478,15220.0
2016-10-12 10:05:00,150.2,150.43,150.19,150.42,6200.0,124.4697,124.6603,124.4614,124.652,6200.0
2016-10-12 10:10:00,150.4,150.55,150.4,150.5,12799.0,124.6354,124.7597,124.6354,124.7183,12799.0
2016-10-12 10:15:00,150.48,150.55,150.38,150.45,15672.0,124.7017,124.7597,124.6189,124.6769,15672.0
2016-10-12 10:20:00,150.47,150.52,150.41,150.47,11150.0,124.6934,124.7349,124.6437,124.6934,11150.0
2016-10-12 10:25:00,150.46,150.56,150.42,150.43,24474.0,124.6851,124.768,124.652,124.6603,24474.0
2016-10-12 10:30:00,150.46,150.48,150.37,150.38,6918.0,124.6851,124.7017,124.6106,124.6189,6918.0
2016-10-12 10:35:00,150.38,150.39,150.07,150.17,8497.0,124.6189,124.6271,124.362,124.4448,8497.0
2016-10-12 10:40:00,150.13,150.16,150.01,150.03,4400.0,124.4117,124.4365,124.3122,124.3288,4400.0
2016-10-12 10:45:00,150.05,150.05,149.91,149.93,4700.0,124.3454,124.3454,124.2294,124.2459,4700.0
2016-10-12 10:50:00,149.92,149.92,149.58,149.58,9763.0,124.2377,124.2377,123.9559,123.9559,9763.0
2016-10-12 10:55:00,149.58,149.79,149.58,149.71,14323.0,123.9559,124.1299,123.9559,124.0636,14323.0
2016-10-12 11:00:00,149.77,149.98,149.74,149.97,12487.0,124.1133,124.2874,124.0885,124.2791,12487.0
2016-10-12 11:05:00,149.96,149.98,149.84,149.89,16053.0,124.2708,124.2874,124.1714,124.2128,16053.0
2016-10-12 11:10:00,149.89,149.94,149.83,149.9,21289.0,124.2128,124.2542,124.1631,124.2211,21289.0
2016-10-12 11:15:00,149.91,149.94,149.83,149.91,14844.0,124.2294,124.2542,124.1631,124.2294,14844.0
2016-10-12 11:20:00,149.91,150.08,149.86,150.05,5041.0,124.2294,124.3702,124.1879,124.3454,5041.0
2016-10-12 11:25:00,150.07,150.17,150.05,150.14,75003.0,124.362,124.4448,124.3454,124.42,75003.0
2016-10-12 11:30:00,150.14,150.36,150.14,150.31,6855.0,124.42,124.6023,124.42,124.5608,6855.0
2016-10-12 11:35:00,150.33,150.41,150.22,150.22,4217.0,124.5774,124.6437,124.4863,124.4863,4217.0
2016-10-12 11:40:00,150.24,150.34,150.2,150.21,5866.0,124.5028,124.5857,124.4697,124.478,5866.0
2016-10-12 11:45:00,150.25,150.38,150.25,150.3,4638.0,124.5111,124.6189,124.5111,124.5526,4638.0
2016-10-12 11:50:00,150.27,150.33,150.22,150.22,1640.0,124.5277,124.5774,124.4863,124.4863,1640.0
2016-10-12 11:55:00,150.27,150.27,150.14,150.16,5482.0,124.5277,124.5277,124.42,124.4365,5482.0
2016-10-12 12:00:00,150.18,150.25,150.16,150.24,10026.0,124.4531,124.5111,124.4365,124.5028,10026.0
2016-10-12 12:05:00,150.24,150.27,150.15,150.26,4915.0,124.5028,124.5277,124.4283,124.5194,4915.0
2016-10-12 12:10:00,150.28,150.3,150.23,150.27,7531.0,124.536,124.5526,124.4945,124.5277,7531.0
2016-10-12 12:15:00,150.23,150.28,150.22,150.28,7672.0,124.4945,124.536,124.4863,124.536,7672.0
2016-10-12 12:20:00,150.27,150.36,150.25,150.34,8174.0,124.5277,124.6023,124.5111,124.5857,8174.0
2016-10-12 12:25:00,150.35,150.42,150.32,150.34,2910.0,124.594,124.652,124.5691,124.5857,2910.0
2016-10-12 12:30:00,150.34,150.39,150.3,150.38,4500.0,124.5857,124.6271,124.5526,124.6189,4500.0
2016-10-12 12:35:00,150.39,150.47,150.39,150.43,2600.0,124.6271,124.6934,124.6271,124.6603,2600.0
2016-10-12 12:40:00,150.45,150.46,150.38,150.4,9446.0,124.6769,124.6851,124.6189,124.6354,9446.0
2016-10-12 12:45:00,150.43,150.43,150.35,150.36,3803.0,124.6603,124.6603,124.594,124.6023,3803.0
2016-10-12 12:50:00,150.34,150.44,150.32,150.41,4800.0,124.5857,124.6686,124.5691,124.6437,4800.0
2016-10-12 12:55:00,150.41,150.43,150.36,150.39,3777.0,124.6437,124.6603,124.6023,124.6271,3777.0
2016-10-12 13:00:00,150.36,150.38,150.23,150.23,6204.0,124.6023,124.6189,124.4945,124.4945,6204.0
2016-10-12 13:05:00,150.23,150.32,150.22,150.31,5803.0,124.4945,124.5691,124.4863,124.5608,5803.0
2016-10-12 13:10:00,150.31,150.35,150.22,150.29,3536.0,124.5608,124.594,124.4863,124.5443,3536.0
2016-10-12 13:15:00,150.33,150.35,150.24,150.3,3789.0,124.5774,124.594,124.5028,124.5526,3789.0
2016-10-12 13:20:00,150.33,150.35,150.26,150.27,2750.0,124.5774,124.594,124.5194,124.5277,2750.0
2016-10-12 13:25:00,150.28,150.32,150.24,150.3,8507.0,124.536,124.5691,124.5028,124.5526,8507.0
2016-10-12 13:30:00,150.27,150.35,150.26,150.28,4579.0,124.5277,124.594,124.5194,124.536,4579.0
2016-10-12 13:35:00,150.24,150.25,150.15,150.18,3298.0,124.5028,124.5111,124.4283,124.4531,3298.0
2016-10-12 13:40:00,150.18,150.2,150.12,150.15,14831.0,124.4531,124.4697,124.4034,124.4283,14831.0
2016-10-12 13:45:00,150.16,150.2,150.07,150.09,8463.0,124.4365,124.4697,124.362,124.3785,8463.0
2016-10-12 13:50:00,150.08,150.17,150.0,150.09,8775.0,124.3702,124.4448,124.3039,124.3785,8775.0
2016-10-12 13:55:00,150.12,150.18,150.07,150.14,5800.0,124.4034,124.4531,124.362,124.42,5800.0
2016-10-12 14:00:00,150.17,150.32,149.98,150.08,22313.0,124.4448,124.5691,124.2874,124.3702,22313.0
2016-10-12 14:05:00,150.07,150.28,150.03,150.24,13300.0,124.362,124.536,124.3288,124.5028,13300.0
2016-10-12 14:10:00,150.28,150.46,150.28,150.42,7176.0,124.536,124.6851,124.536,124.652,7176.0
2016-10-12 14:15:00,150.43,150.48,150.34,150.44,4516.0,124.6603,124.7017,124.5857,124.6686,4516.0
2016-10-12 14:20:00,150.4,150.52,150.4,150.5,4470.0,124.6354,124.7349,124.6354,124.7183,4470.0
2016-10-12 14:25:00,150.45,150.45,150.24,150.28,5301.0,124.6769,124.6769,124.5028,124.536,5301.0
2016-10-12 14:30:00,150.26,150.42,150.23,150.38,5575.0,124.5194,124.652,124.4945,124.6189,5575.0
2016-10-12 14:35:00,150.37,150.4,150.34,150.37,6743.0,124.6106,124.6354,124.5857,124.6106,6743.0
2016-10-12 14:40:00,150.36,150.37,150.24,150.26,5505.0,124.6023,124.6106,124.5028,124.5194,5505.0
2016-10-12 14:45:00,150.26,150.35,150.23,150.33,8672.0,124.5194,124.594,124.4945,124.5774,8672.0
2016-10-12 14:50:00,150.35,150.41,150.29,150.37,8959.0,124.594,124.6437,124.5443,124.6106,8959.0
2016-10-12 14:55:00,150.35,150.39,150.15,150.15,7645.0,124.594,124.6271,124.4283,124.4283,7645.0
2016-10-12 15:00:00,150.12,150.22,150.11,150.18,9135.0,124.4034,124.4863,124.3951,124.4531,9135.0
2016-10-12 15:05:00,150.18,150.35,150.16,150.19,12064.0,124.4531,124.594,124.4365,124.4614,12064.0
2016-10-12 15:10:00,150.18,150.31,150.18,150.24,5400.0,124.4531,124.5608,124.4531,124.5028,5400.0
2016-10-12 15:15:00,150.26,150.26,150.18,150.22,7489.0,124.5194,124.5194,124.4531,124.4863,7489.0
2016-10-12 15:20:00,150.22,150.25,150.11,150.11,11802.0,124.4863,124.5111,124.3951,124.3951,11802.0
2016-10-12 15:25:00,150.11,150.14,150.0,150.05,8153.0,124.3951,124.42,124.3039,124.3454,8153.0
2016-10-12 15:30:00,150.03,150.03,149.85,149.85,19796.0,124.3288,124.3288,124.1796,124.1796,19796.0
2016-10-12 15:35:00,149.87,150.11,149.87,150.09,17162.0,124.1962,124.3951,124.1962,124.3785,17162.0
2016-10-12 15:40:00,150.08,150.15,149.99,149.99,21710.0,124.3702,124.4283,124.2957,124.2957,21710.0
2016-10-12 15:45:00,149.98,150.06,149.95,150.04,27016.0,124.2874,124.3537,124.2625,124.3371,27016.0
2016-10-12 15:50:00,150.03,150.1,150.01,150.03,22516.0,124.3288,124.3868,124.3122,124.3288,22516.0
2016-10-12 15:55:00,150.04,150.12,149.94,150.01,53334.0,124.3371,124.4034,124.2542,124.3122,53334.0
2016-10-13 09:30:00,149.49,150.32,149.49,150.14,35845.0,123.8813,124.5691,123.8813,124.42,35845.0
2016-10-13 09:35:00,150.16,150.22,149.97,150.2,18407.0,124.4365,124.4863,124.2791,124.4697,18407.0
2016-10-13 09:40:00,150.1,150.14,149.94,150.1,29485.0,124.3868,124.42,124.2542,124.3868,29485.0
2016-10-13 09:45:00,150.06,150.18,149.91,150.04,19088.0,124.3537,124.4531,124.2294,124.3371,19088.0
2016-10-13 09:50:00,150.05,150.09,149.91,150.04,10309.0,124.3454,124.3785,124.2294,124.3371,10309.0
2016-10-13 09:55:00,150.04,150.07,149.94,150.06,7986.0,124.3371,124.362,124.2542,124.3537,7986.0
2016-10-13 10:00:00,150.02,150.07,149.96,150.05,9225.0,124.3205,124.362,124.2708,124.3454,9225.0
2016-10-13 10:05:00,150.09,150.27,150.0,150.27,10087.0,124.3785,124.5277,124.3039,124.5277,10087.0
2016-10-13 10:10:00,150.27,150.27,150.05,150.13,11164.0,124.5277,124.5277,124.3454,124.4117,11164.0
2016-10-13 10:15:00,150.11,150.17,149.91,149.95,9962.0,124.3951,124.4448,124.2294,124.2625,9962.0
2016-10-13 10:20:00,149.92,150.04,149.91,150.01,13208.0,124.2377,124.3371,124.2294,124.3122,13208.0
2016-10-13 10:25:00,150.01,150.06,149.92,150.03,15003.0,124.3122,124.3537,124.2377,124.3288,15003.0
2016-10-13 10:30:00,150.05,150.18,149.93,150.18,11240.0,124.3454,124.4531,124.2459,124.4531,11240.0
2016-10-13 10:35:00,150.18,150.43,150.18,150.4,11150.0,124.4531,124.6603,124.4531,124.6354,11150.0
2016-10-13 10:40:00,150.41,150.45,150.33,150.39,11369.0,124.6437,124.6769,124.5774,124.6271,11369.0
2016-10-13 10:45:00,150.42,150.42,150.14,150.15,10891.0,124.652,124.652,124.42,124.4283,10891.0
2016-10-13 10:50:00,150.14,150.4,150.09,150.34,4300.0,124.42,124.6354,124.3785,124.5857,4300.0
2016-10-13 10:55:00,150.32,150.38,150.23,150.38,3607.0,124.5691,124.6189,124.4945,124.6189,3607.0
2016-10-13 11:00:00,150.41,150.46,150.21,150.21,7740.0,124.6437,124.6851,124.478,124.478,7740.0
2016-10-13 11:05:00,150.25,150.52,150.25,150.5,8010.0,124.5111,124.7349,124.5111,124.7183,8010.0
2016-10-13 11:10:00,150.53,150.62,150.42,150.56,7162.0,124.7432,124.8177,124.652,124.768,7162.0
2016-10-13 11:15:00,150.6,150.74,150.55,150.74,4513.0,124.8012,124.9172,124.7597,124.9172,4513.0
2016-10-13 11:20:00,150.77,150.84,150.67,150.84,4594.0,124.942,125.0,124.8592,125.0,4594.0
2016-10-13 11:25:00,150.85,150.96,150.6,150.65,12989.0,125.0083,125.0995,124.8012,124.8426,12989.0
2016-10-13 11:30:00,150.7,150.7,150.5,150.52,20021.0,124.884,124.884,124.7183,124.7349,20021.0
2016-10-13 11:35:00,150.54,150.58,150.49,150.5,3101.0,124.7514,124.7846,124.71,124.7183,3101.0
2016-10-13 11:40:00,150.47,150.47,150.22,150.25,11317.0,124.6934,124.6934,124.4863,124.5111,11317.0
2016-10-13 11:45:00,150.29,150.3,150.14,150.17,4069.0,124.5443,124.5526,124.42,124.4448,4069.0
2016-10-13 11:50:00,150.18,150.26,150.11,150.23,4170.0,124.4531,124.5194,124.3951,124.4945,4170.0
2016-10-13 11:55:00,150.23,150.32,150.15,150.28,5418.0,124.4945,124.5691,124.4283,124.536,5418.0
2016-10-13 12:00:00,150.31,150.31,150.11,150.18,3513.0,124.5608,124.5608,124.3951,124.4531,3513.0
2016-10-13 12:05:00,150.22,150.3,150.09,150.15,7827.0,124.4863,124.5526,124.3785,124.4283,7827.0
2016-10-13 12:10:00,150.23,150.3,150.18,150.26,7770.0,124.4945,124.5526,124.4531,124.5194,7770.0
2016-10-13 12:15:00,150.27,150.27,150.11,150.14,7157.0,124.5277,124.5277,124.3951,124.42,7157.0
2016-10-13 12:20:00,150.11,150.16,149.95,149.95,8221.0,124.3951,124.4365,124.2625,124.2625,8221.0
2016-10-13 12:25:00,150.03,150.16,150.03,150.16,1100.0,124.3288,124.4365,124.3288,124.4365,1100.0
2016-10-13 12:30:00,150.17,150.22,150.12,150.18,5028.0,124.4448,124.4863,124.4034,124.4531,5028.0
2016-10-13 12:35:00,150.21,150.49,150.2,150.48,2237.0,124.478,124.71,124.4697,124.7017,2237.0
2016-10-13 12:40:00,150.56,150.62,150.51,150.59,2781.0,124.768,124.8177,124.7266,124.7929,2781.0
2016-10-13 12:45:00,150.62,150.62,150.49,150.55,6878.0,124.8177,124.8177,124.71,124.7597,6878.0
2016-10-13 12:50:00,150.56,150.6,150.41,150.45,2809.0,124.768,124.8012,124.6437,124.6769,2809.0
2016-10-13 12:55:00,150.46,150.57,150.46,150.55,2391.0,124.6851,124.7763,124.6851,124.7597,2391.0
2016-10-13 13:00:00,150.56,150.65,150.49,150.64,2648.0,124.768,124.8426,124.71,124.8343,2648.0
2016-10-13 13:05:00,150.64,150.64,150.53,150.53,8600.0,124.8343,124.8343,124.7432,124.7432,8600.0
2016-10-13 13:10:00,150.53,150.53,150.35,150.4,3780.0,124.7432,124.7432,124.594,124.6354,3780.0
2016-10-13 13:15:00,150.43,150.47,150.35,150.4,2800.0,124.6603,124.6934,124.594,124.6354,2800.0
2016-10-13 13:20:00,150.41,150.48,150.36,150.36,4317.0,124.6437,124.7017,124.6023,124.6023,4317.0
2016-10-13 13:25:00,150.4,150.5,150.33,150.37,4201.0,124.6354,124.7183,124.5774,124.6106,4201.0
2016-10-13 13:30:00,150.37,150.45,150.37,150.42,4545.0,124.6106,124.6769,124.6106,124.652,4545.0
2016-10-13 13:35:00,150.44,150.5,150.34,150.45,3572.0,124.6686,124.7183,124.5857,124.6769,3572.0
2016-10-13 13:40:00,150.5,150.64,150.45,150.64,2510.0,124.7183,124.8343,124.6769,124.8343,2510.0
2016-10-13 13:45:00,150.62,150.64,150.55,150.55,2226.0,124.8177,124.8343,124.7597,124.7597,2226.0
2016-10-13 13:50:00,150.58,150.81,150.57,150.81,3189.0,124.7846,124.9752,124.7763,124.9752,3189.0
2016-10-13 13:55:00,150.84,151.05,150.82,151.02,4453.0,125.0,125.1741,124.9835,125.1492,4453.0
2016-10-13 14:00:00,151.04,151.07,150.94,151.02,4664.0,125.1658,125.1906,125.0829,125.1492,4664.0
2016-10-13 14:05:00,151.02,151.05,150.85,150.85,2500.0,125.1492,125.1741,125.0083,125.0083,2500.0
2016-10-13 14:10:00,150.89,150.99,150.82,150.93,4841.0,125.0415,125.1244,124.9835,125.0746,4841.0
2016-10-13 14:15:00,150.9,151.02,150.89,151.0,4524.0,125.0498,125.1492,125.0415,125.1326,4524.0
2016-10-13 14:20:00,151.06,151.12,151.04,151.08,2945.0,125.1824,125.2321,125.1658,125.1989,2945.0
2016-10-13 14:25:00,151.15,151.15,151.04,151.14,5153.0,125.2569,125.2569,125.1658,125.2487,5153.0
2016-10-13 14:30:00,151.09,151.23,151.07,151.07,5050.0,125.2072,125.3232,125.1906,125.1906,5050.0
2016-10-13 14:35:00,151.1,151.11,150.79,150.9,9558.0,125.2155,125.2238,124.9586,125.0498,9558.0
2016-10-13 14:40:00,150.97,151.09,150.92,151.02,3927.0,125.1078,125.2072,125.0663,125.1492,3927.0
2016-10-13 14:45:00,151.06,151.14,151.05,151.11,4134.0,125.1824,125.2487,125.1741,125.2238,4134.0
2016-10-13 14:50:00,151.1,151.2,151.08,151.2,3229.0,125.2155,125.2984,125.1989,125.2984,3229.0
2016-10-13 14:55:00,151.34,151.45,151.29,151.43,15265.0,125.4144,125.5056,125.373,125.489,15265.0
2016-10-13 15:00:00,151.41,151.41,151.23,151.31,4306.0,125.4724,125.4724,125.3232,125.3895,4306.0
2016-10-13 15:05:00,151.29,151.35,151.24,151.33,3000.0,125.373,125.4227,125.3315,125.4061,3000.0
2016-10-13 15:10:00,151.33,151.46,151.32,151.39,5506.0,125.4061,125.5138,125.3978,125.4558,5506.0
2016-10-13 15:15:00,151.39,151.39,151.25,151.27,7360.0,125.4558,125.4558,125.3398,125.3564,7360.0
2016-10-13 15:20:00,151.27,151.39,151.26,151.35,4889.0,125.3564,125.4558,125.3481,125.4227,4889.0
2016-10-13 15:25:00,151.33,151.33,151.19,151.22,5798.0,125.4061,125.4061,125.2901,125.315,5798.0
2016-10-13 15:30:00,151.25,151.28,151.14,151.28,5916.0,125.3398,125.3647,125.2487,125.3647,5916.0
2016-10-13 15:35:00,151.24,151.34,151.23,151.31,9518.0,125.3315,125.4144,125.3232,125.3895,9518.0
2016-10-13 15:40:00,151.29,151.31,151.09,151.13,19706.0,125.373,125.3895,125.2072,125.2404,19706.0
2016-10-13 15:45:00,151.13,151.23,151.01,151.05,23529.0,125.2404,125.3232,125.1409,125.1741,23529.0
2016-10-13 15:50:00,151.05,151.06,150.95,151.02,22680.0,125.1741,125.1824,125.0912,125.1492,22680.0
2016-10-13 15:55:00,151.0,151.03,150.84,151.02,45887.0,125.1326,125.1575,125.0,125.1492,45887.0
2016-10-14 09:30:00,152.79,152.79,152.12,152.31,18196.0,126.616,126.616,126.0608,126.2182,18196.0
2016-10-14 09:35:00,152.23,152.59,152.17,152.42,8270.0,126.1519,126.4503,126.1022,126.3094,8270.0
2016-10-14 09:40:00,152.37,152.37,152.11,152.22,4200.0,126.2679,126.2679,126.0525,126.1436,4200.0
2016-10-14 09:45:00,152.22,152.26,152.09,152.14,9332.0,126.1436,126.1768,126.0359,126.0773,9332.0
2016-10-14 09:50:00,152.18,152.22,151.86,151.91,7120.0,126.1105,126.1436,125.8453,125.8868,7120.0
2016-10-14 09:55:00,151.95,151.95,151.59,151.59,5562.0,125.9199,125.9199,125.6216,125.6216,5562.0
2016-10-14 10:00:00,151.56,151.66,151.52,151.59,7220.0,125.5967,125.6796,125.5636,125.6216,7220.0
2016-10-14 10:05:00,151.64,151.65,151.5,151.5,3344.0,125.663,125.6713,125.547,125.547,3344.0
2016-10-14 10:10:00,151.56,151.77,151.52,151.71,6619.0,125.5967,125.7707,125.5636,125.721,6619.0
2016-10-14 10:15:00,151.77,151.91,151.77,151.79,2828.0,125.7707,125.8868,125.7707,125.7873,2828.0
2016-10-14 10:20:00,151.81,151.94,151.74,151.9,4291.0,125.8039,125.9116,125.7459,125.8785,4291.0
2016-10-14 10:25:00,151.9,151.92,151.78,151.81,3555.0,125.8785,125.895,125.779,125.8039,3555.0
2016-10-14 10:30:00,151.8,151.95,151.77,151.81,2733.0,125.7956,125.9199,125.7707,125.8039,2733.0
2016-10-14 10:35:00,151.81,151.91,151.77,151.8,19970.0,125.8039,125.8868,125.7707,125.7956,19970.0
2016-10-14 10:40:00,151.81,151.85,151.74,151.8,4828.0,125.8039,125.837,125.7459,125.7956,4828.0
2016-10-14 10:45:00,151.86,151.93,151.79,151.83,4079.0,125.8453,125.9033,125.7873,125.8205,4079.0
2016-10-14 10:50:00,151.83,151.87,151.74,151.81,3800.0,125.8205,125.8536,125.7459,125.8039,3800.0
2016-10-14 10:55:00,151.74,151.81,151.66,151.66,16162.0,125.7459,125.8039,125.6796,125.6796,16162.0
2016-10-14 11:00:00,151.63,151.65,151.32,151.36,7584.0,125.6547,125.6713,125.3978,125.431,7584.0
2016-10-14 11:05:00,151.4,151.47,151.31,151.4,3491.0,125.4641,125.5221,125.3895,125.4641,3491.0
2016-10-14 11:10:00,151.35,151.56,151.31,151.38,9177.0,125.4227,125.5967,125.3895,125.4475,9177.0
2016-10-14 11:15:00,151.34,151.6,151.34,151.6,4513.0,125.4144,125.6299,125.4144,125.6299,4513.0
2016-10-14 11:20:00,151.65,151.73,151.63,151.7,4579.0,125.6713,125.7376,125.6547,125.7127,4579.0
2016-10-14 11:25:00,151.71,151.77,151.63,151.7,4523.0,125.721,125.7707,125.6547,125.7127,4523.0
2016-10-14 11:30:00,151.56,151.56,151.38,151.55,12174.0,125.5967,125.5967,125.4475,125.5884,12174.0
2016-10-14 11:35:00,151.57,151.64,151.55,151.58,7417.0,125.605,125.663,125.5884,125.6133,7417.0
2016-10-14 11:40:00,151.58,151.67,151.57,151.58,5964.0,125.6133,125.6879,125.605,125.6133,5964.0
2016-10-14 11:45:00,151.6,151.6,151.41,151.46,15128.0,125.6299,125.6299,125.4724,125.5138,15128.0
2016-10-14 11:50:00,151.43,151.66,151.43,151.64,2818.0,125.489,125.6796,125.489,125.663,2818.0
2016-10-14 11:55:00,151.55,151.63,151.48,151.48,2850.0,125.5884,125.6547,125.5304,125.5304,2850.0
2016-10-14 12:00:00,151.47,151.55,151.46,151.55,1553.0,125.5221,125.5884,125.5138,125.5884,1553.0
2016-10-14 12:05:00,151.54,151.63,151.54,151.57,2315.0,125.5801,125.6547,125.5801,125.605,2315.0
2016-10-14 12:10:00,151.52,151.57,151.47,151.55,7130.0,125.5636,125.605,125.5221,125.5884,7130.0
2016-10-14 12:15:00,151.56,151.56,151.38,151.38,2506.0,125.5967,125.5967,125.4475,125.4475,2506.0
2016-10-14 12:20:00,151.38,151.45,151.38,151.43,4600.0,125.4475,125.5056,125.4475,125.489,4600.0
2016-10-14 12:25:00,151.44,151.51,151.44,151.45,3260.0,125.4973,125.5553,125.4973,125.5056,3260.0
2016-10-14 12:30:00,151.45,151.54,151.45,151.45,7073.0,125.5056,125.5801,125.5056,125.5056,7073.0
2016-10-14 12:35:00,151.48,151.55,151.47,151.53,3600.0,125.5304,125.5884,125.5221,125.5718,3600.0
2016-10-14 12:40:00,151.54,151.6,151.51,151.52,2400.0,125.5801,125.6299,125.5553,125.5636,2400.0
2016-10-14 12:45:00,151.45,151.48,151.41,151.43,1971.0,125.5056,125.5304,125.4724,125.489,1971.0
2016-10-14 12:50:00,151.45,151.45,151.36,151.42,6187.0,125.5056,125.5056,125.431,125.4807,6187.0
2016-10-14 12:55:00,151.42,151.45,151.35,151.45,2444.0,125.4807,125.5056,125.4227,125.5056,2444.0
2016-10-14 13:00:00,151.42,151.42,151.37,151.37,4107.0,125.4807,125.4807,125.4393,125.4393,4107.0
2016-10-14 13:05:00,151.34,151.69,151.34,151.69,5100.0,125.4144,125.7044,125.4144,125.7044,5100.0
2016-10-14 13:10:00,151.66,151.68,151.6,151.61,2203.0,125.6796,125.6962,125.6299,125.6381,2203.0
2016-10-14 13:15:00,151.6,151.68,151.59,151.63,3454.0,125.6299,125.6962,125.6216,125.6547,3454.0
2016-10-14 13:20:00,151.63,151.75,151.6,151.68,4504.0,125.6547,125.7542,125.6299,125.6962,4504.0
2016-10-14 13:25:00,151.7,151.81,151.68,151.72,8632.0,125.7127,125.8039,125.6962,125.7293,8632.0
2016-10-14 13:30:00,151.74,152.03,151.68,151.97,6608.0,125.7459,125.9862,125.6962,125.9365,6608.0
2016-10-14 13:35:00,151.96,152.01,151.88,151.99,4256.0,125.9282,125.9696,125.8619,125.953,4256.0
2016-10-14 13:40:00,151.97,152.0,151.88,151.94,10699.0,125.9365,125.9613,125.8619,125.9116,10699.0
2016-10-14 13:45:00,151.98,152.11,151.92,152.11,8947.0,125.9448,126.0525,125.895,126.0525,8947.0
2016-10-14 13:50:00,152.1,152.13,152.0,152.01,6558.0,126.0442,126.0691,125.9613,125.9696,6558.0
2016-10-14 13:55:00,151.98,152.03,151.88,151.89,5150.0,125.9448,125.9862,125.8619,125.8702,5150.0
2016-10-14 14:00:00,151.89,151.95,151.79,151.88,10282.0,125.8702,125.9199,125.7873,125.8619,10282.0
2016-10-14 14:05:00,151.82,151.87,151.81,151.86,2900.0,125.8122,125.8536,125.8039,125.8453,2900.0
2016-10-14 14:10:00,151.83,151.84,151.75,151.83,3900.0,125.8205,125.8287,125.7542,125.8205,3900.0
2016-10-14 14:15:00,151.79,151.99,151.79,151.98,6479.0,125.7873,125.953,125.7873,125.9448,6479.0
2016-10-14 14:20:00,151.99,152.11,151.95,152.01,5011.0,125.953,126.0525,125.9199,125.9696,5011.0
2016-10-14 14:25:00,152.0,152.07,151.93,152.06,4509.0,125.9613,126.0193,125.9033,126.0111,4509.0
2016-10-14 14:30:00,152.02,152.03,151.86,151.91,4806.0,125.9779,125.9862,125.8453,125.8868,4806.0
2016-10-14 14:35:00,151.82,151.93,151.81,151.89,4625.0,125.8122,125.9033,125.8039,125.8702,4625.0
2016-10-14 14:40:00,151.86,151.88,151.81,151.81,3139.0,125.8453,125.8619,125.8039,125.8039,3139.0
2016-10-14 14:45:00,151.82,151.84,151.78,151.84,3077.0,125.8122,125.8287,125.779,125.8287,3077.0
2016-10-14 14:50:00,151.81,151.87,151.78,151.81,2927.0,125.8039,125.8536,125.779,125.8039,2927.0
2016-10-14 14:55:00,151.82,151.83,151.58,151.64,9011.0,125.8122,125.8205,125.6133,125.663,9011.0
2016-10-14 15:00:00,151.65,151.73,151.61,151.7,4610.0,125.6713,125.7376,125.6381,125.7127,4610.0
2016-10-14 15:05:00,151.72,151.84,151.69,151.79,5156.0,125.7293,125.8287,125.7044,125.7873,5156.0
2016-10-14 15:10:00,151.79,151.88,151.78,151.8,9533.0,125.7873,125.8619,125.779,125.7956,9533.0
2016-10-14 15:15:00,151.8,151.88,151.72,151.76,4900.0,125.7956,125.8619,125.7293,125.7624,4900.0
2016-10-14 15:20:00,151.75,151.8,151.67,151.74,7124.0,125.7542,125.7956,125.6879,125.7459,7124.0
2016-10-14 15:25:00,151.71,151.77,151.7,151.73,4954.0,125.721,125.7707,125.7127,125.7376,4954.0
2016-10-14 15:30:00,151.7,151.79,151.66,151.7,8779.0,125.7127,125.7873,125.6796,125.7127,8779.0
2016-10-14 15:35:00,151.71,151.83,151.71,151.82,7971.0,125.721,125.8205,125.721,125.8122,7971.0
2016-10-14 15:40:00,151.86,151.92,151.71,151.77,17651.0,125.8453,125.895,125.721,125.7707,17651.0
2016-10-14 15:45:00,151.77,151.8,151.56,151.64,16235.0,125.7707,125.7956,125.5967,125.663,16235.0
2016-10-14 15:50:00,151.62,151.65,151.51,151.52,25165.0,125.6464,125.6713,125.5553,125.5636,25165.0
2016-10-14 15:55:00,151.53,151.58,151.32,151.36,43056.0,125.5718,125.6133,125.3978,125.431,43056.0
2016-10-17 09:30:00,151.28,151.58,151.28,151.36,15067.0,125.3647,125.6133,125.3647,125.431,15067.0
2016-10-17 09:35:00,151.37,151.39,151.19,151.31,5410.0,125.4393,125.4558,125.2901,125.3895,5410.0
2016-10-17 09:40:00,151.31,151.4,150.96,150.96,7884.0,125.3895,125.4641,125.0995,125.0995,7884.0
2016-10-17 09:45:00,150.99,151.15,150.95,151.07,4295.0,125.1244,125.2569,125.0912,125.1906,4295.0
2016-10-17 09:50:00,151.13,151.24,151.05,151.08,5406.0,125.2404,125.3315,125.1741,125.1989,5406.0
2016-10-17 09:55:00,151.0,151.25,150.99,151.23,3700.0,125.1326,125.3398,125.1244,125.3232,3700.0
2016-10-17 10:00:00,151.23,151.31,151.2,151.31,3167.0,125.3232,125.3895,125.2984,125.3895,3167.0
2016-10-17 10:05:00,151.29,151.39,151.29,151.38,1335.0,125.373,125.4558,125.373,125.4475,1335.0
2016-10-17 10:10:00,151.46,151.5,151.44,151.44,3385.0,125.5138,125.547,125.4973,125.4973,3385.0
2016-10-17 10:15:00,151.49,151.61,151.49,151.53,2705.0,125.5387,125.6381,125.5387,125.5718,2705.0
2016-10-17 10:20:00,151.53,151.54,151.26,151.51,3872.0,125.5718,125.5801,125.3481,125.5553,3872.0
2016-10-17 10:25:00,151.53,151.57,151.43,151.55,1741.0,125.5718,125.605,125.489,125.5884,1741.0
2016-10-17 10:30:00,151.52,151.54,151.33,151.38,10060.0,125.5636,125.5801,125.4061,125.4475,10060.0
2016-10-17 10:35:00,151.38,151.51,151.35,151.4,3770.0,125.4475,125.5553,125.4227,125.4641,3770.0
2016-10-17 10:40:00,151.37,151.43,151.25,151.26,3354.0,125.4393,125.489,125.3398,125.3481,3354.0
2016-10-17 10:45:00,151.27,151.31,151.21,151.23,3752.0,125.3564,125.3895,125.3067,125.3232,3752.0
2016-10-17 10:50:00,151.21,151.21,151.11,151.11,3271.0,125.3067,125.3067,125.2238,125.2238,3271.0
2016-10-17 10:55:00,151.11,151.19,151.11,151.13,3501.0,125.2238,125.2901,125.2238,125.2404,3501.0
2016-10-17 11:00:00,151.18,151.29,151.14,151.29,4548.0,125.2818,125.373,125.2487,125.373,4548.0
2016-10-17 11:05:00,151.3,151.41,151.26,151.39,5459.0,125.3812,125.4724,125.3481,125.4558,5459.0
2016-10-17 11:10:00,151.36,151.48,151.28,151.35,7309.0,125.431,125.5304,125.3647,125.4227,7309.0
2016-10-17 11:15:00,151.38,151.38,151.26,151.29,2637.0,125.4475,125.4475,125.3481,125.373,2637.0
2016-10-17 11:20:00,151.29,151.43,151.27,151.34,4318.0,125.373,125.489,125.3564,125.4144,4318.0
2016-10-17 11:25:00,151.33,151.38,151.26,151.27,3636.0,125.4061,125.4475,125.3481,125.3564,3636.0
2016-10-17 11:30:00,151.29,151.41,151.28,151.41,2328.0,125.373,125.4724,125.3647,125.4724,2328.0
2016-10-17 11:35:00,151.35,151.41,151.33,151.38,4015.0,125.4227,125.4724,125.4061,125.4475,4015.0
2016-10-17 11:40:00,151.37,151.51,151.37,151.51,2400.0,125.4393,125.5553,125.4393,125.5553,2400.0
2016-10-17 11:45:00,151.45,151.52,151.41,151.48,2822.0,125.5056,125.5636,125.4724,125.5304,2822.0
2016-10-17 11:50:00,151.47,151.55,151.46,151.52,3309.0,125.5221,125.5884,125.5138,125.5636,3309.0
2016-10-17 11:55:00,151.57,151.59,151.47,151.53,3860.0,125.605,125.6216,125.5221,125.5718,3860.0
2016-10-17 12:00:00,151.52,151.53,151.42,151.42,3477.0,125.5636,125.5718,125.4807,125.4807,3477.0
2016-10-17 12:05:00,151.45,151.46,151.38,151.39,1900.0,125.5056,125.5138,125.4475,125.4558,1900.0
2016-10-17 12:10:00,151.37,151.37,151.3,151.33,4044.0,125.4393,125.4393,125.3812,125.4061,4044.0
2016-10-17 12:15:00,151.35,151.38,151.29,151.31,4449.0,125.4227,125.4475,125.373,125.3895,4449.0
2016-10-17 12:20:00,151.32,151.37,151.29,151.3,2900.0,125.3978,125.4393,125.373,125.3812,2900.0
2016-10-17 12:25:00,151.33,151.33,151.08,151.14,4017.0,125.4061,125.4061,125.1989,125.2487,4017.0
2016-10-17 12:30:00,151.15,151.3,151.15,151.27,2900.0,125.2569,125.3812,125.2569,125.3564,2900.0
2016-10-17 12:35:00,151.3,151.4,151.26,151.29,3210.0,125.3812,125.4641,125.3481,125.373,3210.0
2016-10-17 12:40:00,151.32,151.32,151.15,151.23,3998.0,125.3978,125.3978,125.2569,125.3232,3998.0
2016-10-17 12:45:00,151.23,151.24,151.14,151.19,6250.0,125.3232,125.3315,125.2487,125.2901,6250.0
2016-10-17 12:50:00,151.23,151.29,151.21,151.21,4611.0,125.3232,125.373,125.3067,125.3067,4611.0
2016-10-17 12:55:00,151.25,151.32,151.21,151.23,5914.0,125.3398,125.3978,125.3067,125.3232,5914.0
2016-10-17 13:00:00,151.21,151.34,151.07,151.11,14171.0,125.3067,125.4144,125.1906,125.2238,14171.0
2016-10-17 13:05:00,151.13,151.13,151.01,151.08,8110.0,125.2404,125.2404,125.1409,125.1989,8110.0
2016-10-17 13:10:00,151.1,151.13,151.01,151.09,4481.0,125.2155,125.2404,125.1409,125.2072,4481.0
2016-10-17 13:15:00,151.09,151.09,150.95,151.01,8764.0,125.2072,125.2072,125.0912,125.1409,8764.0
2016-10-17 13:20:00,150.99,151.04,150.84,150.89,10816.0,125.1244,125.1658,125.0,125.0415,10816.0
2016-10-17 13:25:00,150.91,151.0,150.88,150.97,5803.0,125.0581,125.1326,125.0332,125.1078,5803.0
2016-10-17 13:30:00,150.97,151.01,150.77,150.9,16848.0,125.1078,125.1409,124.942,125.0498,16848.0
2016-10-17 13:35:00,150.9,150.99,150.84,150.98,4373.0,125.0498,125.1244,125.0,125.1161,4373.0
2016-10-17 13:40:00,150.95,151.06,150.93,150.94,8028.0,125.0912,125.1824,125.0746,125.0829,8028.0
2016-10-17 13:45:00,150.97,150.98,150.9,150.91,9066.0,125.1078,125.1161,125.0498,125.0581,9066.0
2016-10-17 13:50:00,150.92,150.95,150.83,150.84,7465.0,125.0663,125.0912,124.9918,125.0,7465.0
2016-10-17 13:55:00,150.85,150.89,150.66,150.66,7538.0,125.0083,125.0415,124.8509,124.8509,7538.0
2016-10-17 14:00:00,150.65,150.7,150.64,150.7,10898.0,124.8426,124.884,124.8343,124.884,10898.0
2016-10-17 14:05:00,150.72,150.75,150.67,150.67,5615.0,124.9006,124.9255,124.8592,124.8592,5615.0
2016-10-17 14:10:00,150.7,150.73,150.65,150.68,7349.0,124.884,124.9089,124.8426,124.8675,7349.0
2016-10-17 14:15:00,150.7,150.83,150.67,150.77,6803.0,124.884,124.9918,124.8592,124.942,6803.0
2016-10-17 14:20:00,150.78,150.84,150.66,150.66,7059.0,124.9503,125.0,124.8509,124.8509,7059.0
2016-10-17 14:25:00,150.64,150.7,150.6,150.62,7438.0,124.8343,124.884,124.8012,124.8177,7438.0
2016-10-17 14:30:00,150.64,150.64,150.48,150.5,14778.0,124.8343,124.8343,124.7017,124.7183,14778.0
2016-10-17 14:35:00,150.5,150.58,150.5,150.54,10482.0,124.7183,124.7846,124.7183,124.7514,10482.0
2016-10-17 14:40:00,150.53,150.61,150.51,150.57,8939.0,124.7432,124.8094,124.7266,124.7763,8939.0
2016-10-17 14:45:00,150.56,150.58,150.52,150.55,6397.0,124.768,124.7846,124.7349,124.7597,6397.0
2016-10-17 14:50:00,150.57,150.68,150.55,150.68,5239.0,124.7763,124.8675,124.7597,124.8675,5239.0
2016-10-17 14:55:00,150.68,150.86,150.67,150.82,11768.0,124.8675,125.0166,124.8592,124.9835,11768.0
2016-10-17 15:00:00,150.83,150.83,150.76,150.77,8514.0,124.9918,124.9918,124.9338,124.942,8514.0
2016-10-17 15:05:00,150.76,150.85,150.76,150.82,6069.0,124.9338,125.0083,124.9338,124.9835,6069.0
2016-10-17 15:10:00,150.83,150.84,150.68,150.69,17496.0,124.9918,125.0,124.8675,124.8757,17496.0
2016-10-17 15:15:00,150.71,150.72,150.57,150.6,8700.0,124.8923,124.9006,124.7763,124.8012,8700.0
2016-10-17 15:20:00,150.6,150.65,150.56,150.56,13498.0,124.8012,124.8426,124.768,124.768,13498.0
2016-10-17 15:25:00,150.58,150.6,150.52,150.56,10308.0,124.7846,124.8012,124.7349,124.768,10308.0
2016-10-17 15:30:00,150.56,150.57,150.52,150.53,19608.0,124.768,124.7763,124.7349,124.7432,19608.0
2016-10-17 15:35:00,150.53,150.55,150.45,150.45,49298.0,124.7432,124.7597,124.6769,124.6769,49298.0
2016-10-17 15:40:00,150.45,150.49,150.38,150.49,26644.0,124.6769,124.71,124.6189,124.71,26644.0
2016-10-17 15:45:00,150.48,150.56,150.44,150.49,35806.0,124.7017,124.768,124.6686,124.71,35806.0
2016-10-17 15:50:00,150.5,150.52,150.46,150.49,22089.0,124.7183,124.7349,124.6851,124.71,22089.0
2016-10-17 15:55:00,150.48,150.51,150.35,150.51,49230.0,124.7017,124.7266,124.594,124.7266,49230.0
2016-10-18 09:30:00,151.35,152.0,151.35,152.0,20812.0,125.4227,125.9613,125.4227,125.9613,20812.0
2016-10-18 09:35:00,152.13,152.13,151.78,151.78,4421.0,126.0691,126.0691,125.779,125.779,4421.0
2016-10-18 09:40:00,151.78,151.97,151.78,151.93,5942.0,125.779,125.9365,125.779,125.9033,5942.0
2016-10-18 09:45:00,151.88,151.93,151.64,151.67,14451.0,125.8619,125.9033,125.663,125.6879,14451.0
2016-10-18 09:50:00,151.66,151.66,151.36,151.41,16216.0,125.6796,125.6796,125.431,125.4724,16216.0
2016-10-18 09:55:00,151.34,151.42,151.34,151.35,3206.0,125.4144,125.4807,125.4144,125.4227,3206.0
2016-10-18 10:00:00,151.35,151.42,151.31,151.33,7319.0,125.4227,125.4807,125.3895,125.4061,7319.0
2016-10-18 10:05:00,151.35,151.44,151.32,151.37,6916.0,125.4227,125.4973,125.3978,125.4393,6916.0
2016-10-18 10:10:00,151.39,151.62,151.39,151.62,7050.0,125.4558,125.6464,125.4558,125.6464,7050.0
2016-10-18 10:15:00,151.57,151.63,151.45,151.45,2759.0,125.605,125.6547,125.5056,125.5056,2759.0
2016-10-18 10:20:00,151.44,151.44,151.24,151.33,5351.0,125.4973,125.4973,125.3315,125.4061,5351.0
2016-10-18 10:25:00,151.26,151.41,151.26,151.31,2978.0,125.3481,125.4724,125.3481,125.3895,2978.0
2016-10-18 10:30:00,151.27,151.35,151.25,151.33,4167.0,125.3564,125.4227,125.3398,125.4061,4167.0
2016-10-18 10:35:00,151.32,151.48,151.31,151.44,3013.0,125.3978,125.5304,125.3895,125.4973,3013.0
2016-10-18 10:40:00,151.41,151.49,151.41,151.49,2655.0,125.4724,125.5387,125.4724,125.5387,2655.0
2016-10-18 10:45:00,151.42,151.5,151.41,151.47,6112.0,125.4807,125.547,125.4724,125.5221,6112.0
2016-10-18 10:50:00,151.4,151.41,151.28,151.31,3064.0,125.4641,125.4724,125.3647,125.3895,3064.0
2016-10-18 10:55:00,151.31,151.49,151.31,151.49,5676.0,125.3895,125.5387,125.3895,125.5387,5676.0
2016-10-18 11:00:00,151.46,151.55,151.44,151.44,3431.0,125.5138,125.5884,125.4973,125.4973,3431.0
2016-10-18 11:05:00,151.5,151.51,151.46,151.51,3970.0,125.547,125.5553,125.5138,125.5553,3970.0
2016-10-18 11:10:00,151.46,151.51,151.31,151.35,4617.0,125.5138,125.5553,125.3895,125.4227,4617.0
2016-10-18 11:15:00,151.35,151.45,151.35,151.38,3900.0,125.4227,125.5056,125.4227,125.4475,3900.0
2016-10-18 11:20:00,151.39,151.52,151.35,151.52,5832.0,125.4558,125.5636,125.4227,125.5636,5832.0
2016-10-18 11:25:00,151.51,151.66,151.5,151.61,4988.0,125.5553,125.6796,125.547,125.6381,4988.0
2016-10-18 11:30:00,151.62,151.66,151.59,151.59,2172.0,125.6464,125.6796,125.6216,125.6216,2172.0
2016-10-18 11:35:00,151.57,151.59,151.48,151.49,2700.0,125.605,125.6216,125.5304,125.5387,2700.0
2016-10-18 11:40:00,151.49,151.63,151.49,151.59,2075.0,125.5387,125.6547,125.5387,125.6216,2075.0
2016-10-18 11:45:00,151.64,151.71,151.63,151.71,2602.0,125.663,125.721,125.6547,125.721,2602.0
2016-10-18 11:50:00,151.7,151.7,151.61,151.64,4101.0,125.7127,125.7127,125.6381,125.663,4101.0
2016-10-18 11:55:00,151.66,151.73,151.59,151.68,6360.0,125.6796,125.7376,125.6216,125.6962,6360.0
2016-10-18 12:00:00,151.7,151.77,151.69,151.72,3475.0,125.7127,125.7707,125.7044,125.7293,3475.0
2016-10-18 12:05:00,151.7,151.79,151.7,151.77,2977.0,125.7127,125.7873,125.7127,125.7707,2977.0
2016-10-18 12:10:00,151.77,151.81,151.72,151.76,2616.0,125.7707,125.8039,125.7293,125.7624,2616.0
2016-10-18 12:15:00,151.75,151.78,151.71,151.71,3762.0,125.7542,125.779,125.721,125.721,3762.0
2016-10-18 12:20:00,151.71,151.8,151.71,151.8,2362.0,125.721,125.7956,125.721,125.7956,2362.0
2016-10-18 12:25:00,151.83,151.93,151.79,151.89,5329.0,125.8205,125.9033,125.7873,125.8702,5329.0
2016-10-18 12:30:00,151.92,151.97,151.88,151.88,5098.0,125.895,125.9365,125.8619,125.8619,5098.0
2016-10-18 12:35:00,151.9,151.91,151.83,151.91,2195.0,125.8785,125.8868,125.8205,125.8868,2195.0
2016-10-18 12:40:00,151.93,151.99,151.91,151.99,2186.0,125.9033,125.953,125.8868,125.953,2186.0
2016-10-18 12:45:00,151.96,151.96,151.88,151.88,2679.0,125.9282,125.9282,125.8619,125.8619,2679.0
2016-10-18 12:50:00,151.89,151.97,151.88,151.97,6141.0,125.8702,125.9365,125.8619,125.9365,6141.0
2016-10-18 12:55:00,151.97,151.98,151.89,151.94,2906.0,125.9365,125.9448,125.8702,125.9116,2906.0
2016-10-18 13:00:00,151.96,151.98,151.92,151.95,3974.0,125.9282,125.9448,125.895,125.9199,3974.0
2016-10-18 13:05:00,151.95,152.09,151.92,152.03,18633.0,125.9199,126.0359,125.895,125.9862,18633.0
2016-10-18 13:10:00,152.04,152.08,152.01,152.05,5015.0,125.9945,126.0276,125.9696,126.0028,5015.0
2016-10-18 13:15:00,152.09,152.14,152.06,152.14,1700.0,126.0359,126.0773,126.0111,126.0773,1700.0
2016-10-18 13:20:00,152.11,152.13,152.03,152.05,5783.0,126.0525,126.0691,125.9862,126.0028,5783.0
2016-10-18 13:25:00,152.06,152.09,152.03,152.04,3818.0,126.0111,126.0359,125.9862,125.9945,3818.0
2016-10-18 13:30:00,152.05,152.09,152.0,152.0,6898.0,126.0028,126.0359,125.9613,125.9613,6898.0
2016-10-18 13:35:00,152.03,152.08,152.0,152.08,2864.0,125.9862,126.0276,125.9613,126.0276,2864.0
2016-10-18 13:40:00,152.09,152.11,152.02,152.09,3894.0,126.0359,126.0525,125.9779,126.0359,3894.0
2016-10-18 13:45:00,152.09,152.09,152.06,152.06,4466.0,126.0359,126.0359,126.0111,126.0111,4466.0
2016-10-18 13:50:00,152.05,152.14,152.05,152.14,3928.0,126.0028,126.0773,126.0028,126.0773,3928.0
2016-10-18 13:55:00,152.12,152.13,152.06,152.13,3276.0,126.0608,126.0691,126.0111,126.0691,3276.0
2016-10-18 14:00:00,152.08,152.17,152.08,152.13,4032.0,126.0276,126.1022,126.0276,126.0691,4032.0
2016-10-18 14:05:00,152.14,152.15,152.06,152.13,5176.0,126.0773,126.0856,126.0111,126.0691,5176.0
2016-10-18 14:10:00,152.08,152.17,152.08,152.17,4642.0,126.0276,126.1022,126.0276,126.1022,4642.0
2016-10-18 14:15:00,152.14,152.16,152.09,152.1,5418.0,126.0773,126.0939,126.0359,126.0442,5418.0
2016-10-18 14:20:00,152.14,152.22,152.1,152.21,6839.0,126.0773,126.1436,126.0442,126.1354,6839.0
2016-10-18 14:25:00,152.19,152.27,152.19,152.27,3111.0,126.1188,126.1851,126.1188,126.1851,3111.0
2016-10-18 14:30:00,152.25,152.26,152.17,152.17,5695.0,126.1685,126.1768,126.1022,126.1022,5695.0
2016-10-18 14:35:00,152.19,152.22,152.15,152.16,3195.0,126.1188,126.1436,126.0856,126.0939,3195.0
2016-10-18 14:40:00,152.16,152.25,152.16,152.23,6371.0,126.0939,126.1685,126.0939,126.1519,6371.0
2016-10-18 14:45:00,152.23,152.29,152.2,152.29,5592.0,126.1519,126.2017,126.1271,126.2017,5592.0
2016-10-18 14:50:00,152.27,152.27,152.2,152.24,5796.0,126.1851,126.1851,126.1271,126.1602,5796.0
2016-10-18 14:55:00,152.25,152.25,152.18,152.2,14065.0,126.1685,126.1685,126.1105,126.1271,14065.0
2016-10-18 15:00:00,152.2,152.2,152.11,152.17,5801.0,126.1271,126.1271,126.0525,126.1022,5801.0
2016-10-18 15:05:00,152.18,152.18,152.02,152.05,8909.0,126.1105,126.1105,125.9779,126.0028,8909.0
2016-10-18 15:10:00,152.05,152.07,151.97,152.01,11960.0,126.0028,126.0193,125.9365,125.9696,11960.0
2016-10-18 15:15:00,152.0,152.05,151.98,151.98,8708.0,125.9613,126.0028,125.9448,125.9448,8708.0
2016-10-18 15:20:00,151.98,152.02,151.95,151.98,7009.0,125.9448,125.9779,125.9199,125.9448,7009.0
2016-10-18 15:25:00,152.01,152.03,151.95,151.95,7141.0,125.9696,125.9862,125.9199,125.9199,7141.0
2016-10-18 15:30:00,151.95,151.97,151.89,151.96,9223.0,125.9199,125.9365,125.8702,125.9282,9223.0
2016-10-18 15:35:00,151.97,152.0,151.84,151.88,10057.0,125.9365,125.9613,125.8287,125.8619,10057.0
2016-10-18 15:40:00,151.87,151.89,151.83,151.88,15460.0,125.8536,125.8702,125.8205,125.8619,15460.0
2016-10-18 15:45:00,151.88,151.96,151.87,151.89,13679.0,125.8619,125.9282,125.8536,125.8702,13679.0
2016-10-18 15:50:00,151.86,151.94,151.86,151.92,19650.0,125.8453,125.9116,125.8453,125.895,19650.0
2016-10-18 15:55:00,151.93,151.98,151.87,151.9,29226.0,125.9033,125.9448,125.8536,125.8785,29226.0
2016-10-19 09:30:00,152.1,152.3,151.58,151.95,16858.0,126.0442,126.2099,125.6133,125.9199,16858.0
2016-10-19 09:35:00,152.0,152.08,151.88,151.88,4039.0,125.9613,126.0276,125.8619,125.8619,4039.0
2016-10-19 09:40:00,151.94,152.13,151.82,152.08,8100.0,125.9116,126.0691,125.8122,126.0276,8100.0
2016-10-19 09:45:00,152.06,152.17,151.98,152.04,13020.0,126.0111,126.1022,125.9448,125.9945,13020.0
2016-10-19 09:50:00,152.09,152.2,152.08,152.12,4496.0,126.0359,126.1271,126.0276,126.0608,4496.0
2016-10-19 09:55:00,152.11,152.19,151.8,151.8,7352.0,126.0525,126.1188,125.7956,125.7956,7352.0
2016-10-19 10:00:00,151.82,151.94,151.74,151.87,3869.0,125.8122,125.9116,125.7459,125.8536,3869.0
2016-10-19 10:05:00,151.92,152.03,151.82,151.82,6067.0,125.895,125.9862,125.8122,125.8122,6067.0
2016-10-19 10:10:00,151.88,152.07,151.82,152.07,11469.0,125.8619,126.0193,125.8122,126.0193,11469.0
2016-10-19 10:15:00,152.11,152.3,152.11,152.28,4901.0,126.0525,126.2099,126.0525,126.1934,4901.0
2016-10-19 10:20:00,152.28,152.4,152.27,152.4,6600.0,126.1934,126.2928,126.1851,126.2928,6600.0
2016-10-19 10:25:00,152.43,152.5,152.36,152.42,7059.0,126.3177,126.3757,126.2597,126.3094,7059.0
2016-10-19 10:30:00,152.47,152.51,152.29,152.33,7680.0,126.3508,126.384,126.2017,126.2348,7680.0
2016-10-19 10:35:00,152.35,152.38,152.09,152.1,3297.0,126.2514,126.2762,126.0359,126.0442,3297.0
2016-10-19 10:40:00,152.16,152.42,152.13,152.39,5297.0,126.0939,126.3094,126.0691,126.2845,5297.0
2016-10-19 10:45:00,152.39,152.56,152.38,152.56,4899.0,126.2845,126.4254,126.2762,126.4254,4899.0
2016-10-19 10:50:00,152.56,152.66,152.53,152.53,4539.0,126.4254,126.5083,126.4005,126.4005,4539.0
2016-10-19 10:55:00,152.57,152.7,152.53,152.57,4613.0,126.4337,126.5414,126.4005,126.4337,4613.0
2016-10-19 11:00:00,152.59,152.67,152.59,152.6,2839.0,126.4503,126.5166,126.4503,126.4585,2839.0
2016-10-19 11:05:00,152.5,152.54,152.43,152.47,3989.0,126.3757,126.4088,126.3177,126.3508,3989.0
2016-10-19 11:10:00,152.48,152.48,152.34,152.37,6631.0,126.3591,126.3591,126.2431,126.2679,6631.0
2016-10-19 11:15:00,152.32,152.39,152.31,152.38,2492.0,126.2265,126.2845,126.2182,126.2762,2492.0
2016-10-19 11:20:00,152.36,152.37,152.31,152.37,1267.0,126.2597,126.2679,126.2182,126.2679,1267.0
2016-10-19 11:25:00,152.34,152.39,152.21,152.21,6319.0,126.2431,126.2845,126.1354,126.1354,6319.0
2016-10-19 11:30:00,152.23,152.28,152.08,152.12,5041.0,126.1519,126.1934,126.0276,126.0608,5041.0
2016-10-19 11:35:00,152.1,152.15,152.08,152.08,7900.0,126.0442,126.0856,126.0276,126.0276,7900.0
2016-10-19 11:40:00,152.09,152.2,152.08,152.11,5228.0,126.0359,126.1271,126.0276,126.0525,5228.0
2016-10-19 11:45:00,152.15,152.22,152.15,152.19,3203.0,126.0856,126.1436,126.0856,126.1188,3203.0
2016-10-19 11:50:00,152.19,152.23,152.03,152.03,3840.0,126.1188,126.1519,125.9862,125.9862,3840.0
2016-10-19 11:55:00,152.07,152.1,151.91,151.91,13322.0,126.0193,126.0442,125.8868,125.8868,13322.0
2016-10-19 12:00:00,151.98,152.05,151.95,152.02,1947.0,125.9448,126.0028,125.9199,125.9779,1947.0
2016-10-19 12:05:00,152.06,152.06,151.85,151.89,6426.0,126.0111,126.0111,125.837,125.8702,6426.0
2016-10-19 12:10:00,151.91,151.99,151.9,151.94,3908.0,125.8868,125.953,125.8785,125.9116,3908.0
2016-10-19 12:15:00,151.94,151.96,151.92,151.93,5077.0,125.9116,125.9282,125.895,125.9033,5077.0
2016-10-19 12:20:00,151.93,151.98,151.93,151.98,4491.0,125.9033,125.9448,125.9033,125.9448,4491.0
2016-10-19 12:25:00,152.0,152.01,151.96,151.98,4785.0,125.9613,125.9696,125.9282,125.9448,4785.0
2016-10-19 12:30:00,151.98,152.03,151.94,152.02,3631.0,125.9448,125.9862,125.9116,125.9779,3631.0
2016-10-19 12:35:00,152.07,152.1,152.01,152.01,4409.0,126.0193,126.0442,125.9696,125.9696,4409.0
2016-10-19 12:40:00,152.03,152.05,151.96,151.96,4200.0,125.9862,126.0028,125.9282,125.9282,4200.0
2016-10-19 12:45:00,151.93,152.01,151.92,152.01,4213.0,125.9033,125.9696,125.895,125.9696,4213.0
2016-10-19 12:50:00,151.98,151.98,151.89,151.93,2800.0,125.9448,125.9448,125.8702,125.9033,2800.0
2016-10-19 12:55:00,151.95,151.96,151.87,151.88,1908.0,125.9199,125.9282,125.8536,125.8619,1908.0
2016-10-19 13:00:00,151.89,151.92,151.83,151.85,3367.0,125.8702,125.895,125.8205,125.837,3367.0
2016-10-19 13:05:00,151.87,151.87,151.79,151.79,2994.0,125.8536,125.8536,125.7873,125.7873,2994.0
2016-10-19 13:10:00,151.77,151.79,151.72,151.75,2731.0,125.7707,125.7873,125.7293,125.7542,2731.0
2016-10-19 13:15:00,151.72,151.76,151.68,151.68,2980.0,125.7293,125.7624,125.6962,125.6962,2980.0
2016-10-19 13:20:00,151.68,151.77,151.67,151.75,9563.0,125.6962,125.7707,125.6879,125.7542,9563.0
2016-10-19 13:25:00,151.76,151.76,151.68,151.68,735.0,125.7624,125.7624,125.6962,125.6962,735.0
2016-10-19 13:30:00,151.68,151.8,151.68,151.76,4993.0,125.6962,125.7956,125.6962,125.7624,4993.0
2016-10-19 13:35:00,151.79,151.8,151.73,151.75,1700.0,125.7873,125.7956,125.7376,125.7542,1700.0
2016-10-19 13:40:00,151.74,151.75,151.69,151.72,1864.0,125.7459,125.7542,125.7044,125.7293,1864.0
2016-10-19 13:45:00,151.72,151.75,151.66,151.66,3659.0,125.7293,125.7542,125.6796,125.6796,3659.0
2016-10-19 13:50:00,151.65,151.71,151.62,151.71,4639.0,125.6713,125.721,125.6464,125.721,4639.0
2016-10-19 13:55:00,151.71,151.71,151.57,151.65,3321.0,125.721,125.721,125.605,125.6713,3321.0
2016-10-19 14:00:00,151.62,151.76,151.61,151.69,6200.0,125.6464,125.7624,125.6381,125.7044,6200.0
2016-10-19 14:05:00,151.71,151.74,151.67,151.71,7296.0,125.721,125.7459,125.6879,125.721,7296.0
2016-10-19 14:10:00,151.72,151.72,151.62,151.63,1992.0,125.7293,125.7293,125.6464,125.6547,1992.0
2016-10-19 14:15:00,151.67,151.73,151.64,151.64,4172.0,125.6879,125.7376,125.663,125.663,4172.0
2016-10-19 14:20:00,151.66,151.66,151.58,151.59,4369.0,125.6796,125.6796,125.6133,125.6216,4369.0
2016-10-19 14:25:00,151.6,151.65,151.6,151.64,12963.0,125.6299,125.6713,125.6299,125.663,12963.0
2016-10-19 14:30:00,151.66,151.69,151.63,151.67,5167.0,125.6796,125.7044,125.6547,125.6879,5167.0
2016-10-19 14:35:00,151.67,151.71,151.66,151.7,3276.0,125.6879,125.721,125.6796,125.7127,3276.0
2016-10-19 14:40:00,151.71,151.74,151.66,151.73,3207.0,125.721,125.7459,125.6796,125.7376,3207.0
2016-10-19 14:45:00,151.72,151.73,151.69,151.71,2312.0,125.7293,125.7376,125.7044,125.721,2312.0
2016-10-19 14:50:00,151.71,151.71,151.61,151.65,4145.0,125.721,125.721,125.6381,125.6713,4145.0
2016-10-19 14:55:00,151.68,151.69,151.66,151.66,1787.0,125.6962,125.7044,125.6796,125.6796,1787.0
2016-10-19 15:00:00,151.7,151.76,151.67,151.71,5849.0,125.7127,125.7624,125.6879,125.721,5849.0
2016-10-19 15:05:00,151.74,151.79,151.72,151.78,6087.0,125.7459,125.7873,125.7293,125.779,6087.0
2016-10-19 15:10:00,151.79,151.79,151.72,151.73,1686.0,125.7873,125.7873,125.7293,125.7376,1686.0
2016-10-19 15:15:00,151.73,151.75,151.65,151.74,7106.0,125.7376,125.7542,125.6713,125.7459,7106.0
2016-10-19 15:20:00,151.76,151.8,151.74,151.8,6610.0,125.7624,125.7956,125.7459,125.7956,6610.0
2016-10-19 15:25:00,151.81,151.85,151.79,151.8,4228.0,125.8039,125.837,125.7873,125.7956,4228.0
2016-10-19 15:30:00,151.78,151.79,151.68,151.68,6583.0,125.779,125.7873,125.6962,125.6962,6583.0
2016-10-19 15:35:00,151.71,151.74,151.55,151.61,21640.0,125.721,125.7459,125.5884,125.6381,21640.0
2016-10-19 15:40:00,151.61,151.72,151.59,151.72,9724.0,125.6381,125.7293,125.6216,125.7293,9724.0
2016-10-19 15:45:00,151.74,151.77,151.65,151.66,12504.0,125.7459,125.7707,125.6713,125.6796,12504.0
2016-10-19 15:50:00,151.66,151.66,151.53,151.58,20128.0,125.6796,125.6796,125.5718,125.6133,20128.0
2016-10-19 15:55:00,151.55,151.55,151.41,151.44,34477.0,125.5884,125.5884,125.4724,125.4973,34477.0
2016-10-20 09:30:00,151.48,151.48,151.15,151.3,13667.0,125.5304,125.5304,125.2569,125.3812,13667.0
2016-10-20 09:35:00,151.43,151.78,151.37,151.39,4983.0,125.489,125.779,125.4393,125.4558,4983.0
2016-10-20 09:40:00,151.4,151.63,151.31,151.59,7960.0,125.4641,125.6547,125.3895,125.6216,7960.0
2016-10-20 09:45:00,151.64,151.77,151.5,151.67,5301.0,125.663,125.7707,125.547,125.6879,5301.0
2016-10-20 09:50:00,151.61,151.63,151.31,151.32,5227.0,125.6381,125.6547,125.3895,125.3978,5227.0
2016-10-20 09:55:00,151.39,151.43,151.22,151.24,5125.0,125.4558,125.489,125.315,125.3315,5125.0
2016-10-20 10:00:00,151.29,151.37,151.15,151.37,15814.0,125.373,125.4393,125.2569,125.4393,15814.0
2016-10-20 10:05:00,151.38,151.5,151.38,151.48,4870.0,125.4475,125.547,125.4475,125.5304,4870.0
2016-10-20 10:10:00,151.43,151.49,151.3,151.3,4092.0,125.489,125.5387,125.3812,125.3812,4092.0
2016-10-20 10:15:00,151.37,151.37,151.14,151.17,8968.0,125.4393,125.4393,125.2487,125.2735,8968.0
2016-10-20 10:20:00,151.22,151.23,151.04,151.05,6800.0,125.315,125.3232,125.1658,125.1741,6800.0
2016-10-20 10:25:00,151.02,151.04,150.85,150.86,12968.0,125.1492,125.1658,125.0083,125.0166,12968.0
2016-10-20 10:30:00,150.87,150.87,150.52,150.52,10498.0,125.0249,125.0249,124.7349,124.7349,10498.0
2016-10-20 10:35:00,150.51,150.53,150.34,150.37,10056.0,124.7266,124.7432,124.5857,124.6106,10056.0
2016-10-20 10:40:00,150.34,150.42,150.23,150.34,14906.0,124.5857,124.652,124.4945,124.5857,14906.0
2016-10-20 10:45:00,150.36,150.67,150.36,150.64,7198.0,124.6023,124.8592,124.6023,124.8343,7198.0
2016-10-20 10:50:00,150.62,150.64,150.46,150.47,5994.0,124.8177,124.8343,124.6851,124.6934,5994.0
2016-10-20 10:55:00,150.47,150.55,150.41,150.5,6772.0,124.6934,124.7597,124.6437,124.7183,6772.0
2016-10-20 11:00:00,150.55,150.71,150.52,150.71,6005.0,124.7597,124.8923,124.7349,124.8923,6005.0
2016-10-20 11:05:00,150.69,150.76,150.64,150.67,7335.0,124.8757,124.9338,124.8343,124.8592,7335.0
2016-10-20 11:10:00,150.68,150.73,150.66,150.71,3242.0,124.8675,124.9089,124.8509,124.8923,3242.0
2016-10-20 11:15:00,150.74,151.0,150.72,151.0,7167.0,124.9172,125.1326,124.9006,125.1326,7167.0
2016-10-20 11:20:00,151.02,151.09,151.02,151.04,3941.0,125.1492,125.2072,125.1492,125.1658,3941.0
2016-10-20 11:25:00,151.0,151.21,151.0,151.08,20223.0,125.1326,125.3067,125.1326,125.1989,20223.0
2016-10-20 11:30:00,151.1,151.11,150.89,151.0,13931.0,125.2155,125.2238,125.0415,125.1326,13931.0
2016-10-20 11:35:00,151.0,151.02,150.87,150.94,3840.0,125.1326,125.1492,125.0249,125.0829,3840.0
2016-10-20 11:40:00,150.96,151.1,150.94,151.06,1607.0,125.0995,125.2155,125.0829,125.1824,1607.0
2016-10-20 11:45:00,151.05,151.1,151.02,151.07,2652.0,125.1741,125.2155,125.1492,125.1906,2652.0
2016-10-20 11:50:00,151.14,151.15,151.05,151.05,1970.0,125.2487,125.2569,125.1741,125.1741,1970.0
2016-10-20 11:55:00,151.01,151.37,151.01,151.37,6017.0,125.1409,125.4393,125.1409,125.4393,6017.0
2016-10-20 12:00:00,151.37,151.57,151.33,151.57,5259.0,125.4393,125.605,125.4061,125.605,5259.0
2016-10-20 12:05:00,151.52,151.6,151.49,151.56,8148.0,125.5636,125.6299,125.5387,125.5967,8148.0
2016-10-20 12:10:00,151.59,151.64,151.53,151.56,2703.0,125.6216,125.663,125.5718,125.5967,2703.0
2016-10-20 12:15:00,151.57,151.64,151.57,151.59,2142.0,125.605,125.663,125.605,125.6216,2142.0
2016-10-20 12:20:00,151.59,151.65,151.46,151.46,1961.0,125.6216,125.6713,125.5138,125.5138,1961.0
2016-10-20 12:25:00,151.48,151.48,151.34,151.45,4854.0,125.5304,125.5304,125.4144,125.5056,4854.0
2016-10-20 12:30:00,151.44,151.51,151.42,151.51,1900.0,125.4973,125.5553,125.4807,125.5553,1900.0
2016-10-20 12:35:00,151.55,151.61,151.52,151.59,4563.0,125.5884,125.6381,125.5636,125.6216,4563.0
2016-10-20 12:40:00,151.61,151.68,151.4,151.4,11608.0,125.6381,125.6962,125.4641,125.4641,11608.0
2016-10-20 12:45:00,151.43,151.45,151.3,151.34,6430.0,125.489,125.5056,125.3812,125.4144,6430.0
2016-10-20 12:50:00,151.31,151.36,151.27,151.33,2718.0,125.3895,125.431,125.3564,125.4061,2718.0
2016-10-20 12:55:00,151.28,151.28,151.21,151.22,1304.0,125.3647,125.3647,125.3067,125.315,1304.0
2016-10-20 13:00:00,151.26,151.27,151.18,151.18,4626.0,125.3481,125.3564,125.2818,125.2818,4626.0
2016-10-20 13:05:00,151.22,151.35,151.2,151.31,3795.0,125.315,125.4227,125.2984,125.3895,3795.0
2016-10-20 13:10:00,151.3,151.34,151.28,151.28,2748.0,125.3812,125.4144,125.3647,125.3647,2748.0
2016-10-20 13:15:00,151.28,151.3,151.17,151.23,3557.0,125.3647,125.3812,125.2735,125.3232,3557.0
2016-10-20 13:20:00,151.17,151.24,151.09,151.09,4689.0,125.2735,125.3315,125.2072,125.2072,4689.0
2016-10-20 13:25:00,151.12,151.21,151.1,151.1,2419.0,125.2321,125.3067,125.2155,125.2155,2419.0
2016-10-20 13:30:00,151.1,151.19,151.09,151.16,4834.0,125.2155,125.2901,125.2072,125.2652,4834.0
2016-10-20 13:35:00,151.17,151.19,151.09,151.15,3861.0,125.2735,125.2901,125.2072,125.2569,3861.0
2016-10-20 13:40:00,151.17,151.19,151.13,151.18,2205.0,125.2735,125.2901,125.2404,125.2818,2205.0
2016-10-20 13:45:00,151.2,151.22,151.13,151.15,2000.0,125.2984,125.315,125.2404,125.2569,2000.0
2016-10-20 13:50:00,151.07,151.07,150.78,150.87,9103.0,125.1906,125.1906,124.9503,125.0249,9103.0
2016-10-20 13:55:00,150.83,150.88,150.78,150.88,3414.0,124.9918,125.0332,124.9503,125.0332,3414.0
2016-10-20 14:00:00,150.84,151.1,150.84,151.05,6622.0,125.0,125.2155,125.0,125.1741,6622.0
2016-10-20 14:05:00,151.07,151.25,151.07,151.14,5951.0,125.1906,125.3398,125.1906,125.2487,5951.0
2016-10-20 14:10:00,151.14,151.16,151.06,151.16,3908.0,125.2487,125.2652,125.1824,125.2652,3908.0
2016-10-20 14:15:00,151.18,151.18,151.04,151.09,5108.0,125.2818,125.2818,125.1658,125.2072,5108.0
2016-10-20 14:20:00,151.1,151.15,151.03,151.04,3605.0,125.2155,125.2569,125.1575,125.1658,3605.0
2016-10-20 14:25:00,151.06,151.19,151.0,151.19,5457.0,125.1824,125.2901,125.1326,125.2901,5457.0
2016-10-20 14:30:00,151.15,151.18,151.05,151.16,10489.0,125.2569,125.2818,125.1741,125.2652,10489.0
2016-10-20 14:35:00,151.19,151.33,151.13,151.27,7262.0,125.2901,125.4061,125.2404,125.3564,7262.0
2016-10-20 14:40:00,151.28,151.28,151.22,151.23,2727.0,125.3647,125.3647,125.315,125.3232,2727.0
2016-10-20 14:45:00,151.25,151.41,151.2,151.41,9105.0,125.3398,125.4724,125.2984,125.4724,9105.0
2016-10-20 14:50:00,151.42,151.42,151.3,151.33,9162.0,125.4807,125.4807,125.3812,125.4061,9162.0
2016-10-20 14:55:00,151.35,151.41,151.31,151.34,14350.0,125.4227,125.4724,125.3895,125.4144,14350.0
2016-10-20 15:00:00,151.34,151.34,151.26,151.3,1846.0,125.4144,125.4144,125.3481,125.3812,1846.0
2016-10-20 15:05:00,151.31,151.37,151.25,151.31,10695.0,125.3895,125.4393,125.3398,125.3895,10695.0
2016-10-20 15:10:00,151.28,151.31,151.25,151.31,3482.0,125.3647,125.3895,125.3398,125.3895,3482.0
2016-10-20 15:15:00,151.34,151.34,151.27,151.29,9440.0,125.4144,125.4144,125.3564,125.373,9440.0
2016-10-20 15:20:00,151.28,151.33,151.22,151.27,4676.0,125.3647,125.4061,125.315,125.3564,4676.0
2016-10-20 15:25:00,151.27,151.27,151.17,151.2,2902.0,125.3564,125.3564,125.2735,125.2984,2902.0
2016-10-20 15:30:00,151.18,151.19,151.06,151.12,6366.0,125.2818,125.2901,125.1824,125.2321,6366.0
2016-10-20 15:35:00,151.12,151.19,151.1,151.1,10662.0,125.2321,125.2901,125.2155,125.2155,10662.0
2016-10-20 15:40:00,151.09,151.12,150.69,150.77,51360.0,125.2072,125.2321,124.8757,124.942,51360.0
2016-10-20 15:45:00,150.73,150.93,150.71,150.93,28880.0,124.9089,125.0746,124.8923,125.0746,28880.0
2016-10-20 15:50:00,150.96,151.02,150.85,150.86,40351.0,125.0995,125.1492,125.0083,125.0166,40351.0
2016-10-20 15:55:00,150.85,150.9,150.69,150.71,69699.0,125.0083,125.0498,124.8757,124.8923,69699.0
2016-10-21 09:30:00,149.58,149.63,149.13,149.59,122702.0,123.9559,123.9973,123.583,123.9642,122702.0
2016-10-21 09:35:00,149.5,149.56,149.19,149.25,9635.0,123.8896,123.9393,123.6327,123.6824,9635.0
2016-10-21 09:40:00,149.24,149.64,149.23,149.45,6300.0,123.6741,124.0056,123.6659,123.8482,6300.0
2016-10-21 09:45:00,149.42,149.6,149.25,149.59,7400.0,123.8233,123.9725,123.6824,123.9642,7400.0
2016-10-21 09:50:00,149.57,150.15,149.53,150.05,21346.0,123.9476,124.4283,123.9145,124.3454,21346.0
2016-10-21 09:55:00,150.06,150.11,149.91,149.91,5390.0,124.3537,124.3951,124.2294,124.2294,5390.0
2016-10-21 10:00:00,149.89,150.07,149.87,150.07,29333.0,124.2128,124.362,124.1962,124.362,29333.0
2016-10-21 10:05:00,150.03,150.18,149.99,150.03,15823.0,124.3288,124.4531,124.2957,124.3288,15823.0
2016-10-21 10:10:00,150.06,150.17,149.96,150.17,10440.0,124.3537,124.4448,124.2708,124.4448,10440.0
2016-10-21 10:15:00,150.17,150.17,149.84,150.03,19172.0,124.4448,124.4448,124.1714,124.3288,19172.0
2016-10-21 10:20:00,150.04,150.08,149.92,149.98,10912.0,124.3371,124.3702,124.2377,124.2874,10912.0
2016-10-21 10:25:00,150.0,150.0,149.84,149.9,6700.0,124.3039,124.3039,124.1714,124.2211,6700.0
2016-10-21 10:30:00,149.94,150.17,149.94,149.97,27825.0,124.2542,124.4448,124.2542,124.2791,27825.0
2016-10-21 10:35:00,150.0,150.07,149.77,149.78,11600.0,124.3039,124.362,124.1133,124.1216,11600.0
2016-10-21 10:40:00,149.84,150.08,149.8,150.02,10149.0,124.1714,124.3702,124.1382,124.3205,10149.0
2016-10-21 10:45:00,150.06,150.13,149.87,149.9,14862.0,124.3537,124.4117,124.1962,124.2211,14862.0
2016-10-21 10:50:00,149.89,149.99,149.79,149.93,11135.0,124.2128,124.2957,124.1299,124.2459,11135.0
2016-10-21 10:55:00,149.94,150.17,149.9,150.11,32197.0,124.2542,124.4448,124.2211,124.3951,32197.0
2016-10-21 11:00:00,150.1,150.11,149.98,150.01,11266.0,124.3868,124.3951,124.2874,124.3122,11266.0
2016-10-21 11:05:00,150.03,150.19,150.0,150.01,21063.0,124.3288,124.4614,124.3039,124.3122,21063.0
2016-10-21 11:10:00,150.01,150.01,149.93,149.93,10216.0,124.3122,124.3122,124.2459,124.2459,10216.0
2016-10-21 11:15:00,149.89,149.9,149.77,149.88,6273.0,124.2128,124.2211,124.1133,124.2045,6273.0
2016-10-21 11:20:00,149.92,149.94,149.63,149.66,15446.0,124.2377,124.2542,123.9973,124.0222,15446.0
2016-10-21 11:25:00,149.66,149.95,149.59,149.95,22945.0,124.0222,124.2625,123.9642,124.2625,22945.0
2016-10-21 11:30:00,149.95,150.0,149.83,150.0,13477.0,124.2625,124.3039,124.1631,124.3039,13477.0
2016-10-21 11:35:00,150.0,150.0,149.8,149.9,9461.0,124.3039,124.3039,124.1382,124.2211,9461.0
2016-10-21 11:40:00,149.91,150.05,149.87,150.05,7212.0,124.2294,124.3454,124.1962,124.3454,7212.0
2016-10-21 11:45:00,150.05,150.25,149.99,150.08,12170.0,124.3454,124.5111,124.2957,124.3702,12170.0
2016-10-21 11:50:00,150.08,150.14,150.02,150.12,26830.0,124.3702,124.42,124.3205,124.4034,26830.0
2016-10-21 11:55:00,150.09,150.23,150.07,150.07,17489.0,124.3785,124.4945,124.362,124.362,17489.0
2016-10-21 12:00:00,150.07,150.15,150.01,150.02,3786.0,124.362,124.4283,124.3122,124.3205,3786.0
2016-10-21 12:05:00,150.02,150.08,149.94,149.99,4873.0,124.3205,124.3702,124.2542,124.2957,4873.0
2016-10-21 12:10:00,150.02,150.04,149.96,149.97,4718.0,124.3205,124.3371,124.2708,124.2791,4718.0
2016-10-21 12:15:00,149.97,150.05,149.97,150.02,2234.0,124.2791,124.3454,124.2791,124.3205,2234.0
2016-10-21 12:20:00,150.01,150.01,149.89,149.93,2201.0,124.3122,124.3122,124.2128,124.2459,2201.0
2016-10-21 12:25:00,149.9,149.93,149.82,149.88,6661.0,124.2211,124.2459,124.1548,124.2045,6661.0
2016-10-21 12:30:00,149.84,149.86,149.77,149.77,2521.0,124.1714,124.1879,124.1133,124.1133,2521.0
2016-10-21 12:35:00,149.8,149.9,149.79,149.8,4302.0,124.1382,124.2211,124.1299,124.1382,4302.0
2016-10-21 12:40:00,149.83,149.91,149.79,149.87,6090.0,124.1631,124.2294,124.1299,124.1962,6090.0
2016-10-21 12:45:00,149.86,149.86,149.73,149.78,2900.0,124.1879,124.1879,124.0802,124.1216,2900.0
2016-10-21 12:50:00,149.77,149.82,149.74,149.8,2400.0,124.1133,124.1548,124.0885,124.1382,2400.0
2016-10-21 12:55:00,149.81,149.84,149.79,149.79,2825.0,124.1465,124.1714,124.1299,124.1299,2825.0
2016-10-21 13:00:00,149.81,149.86,149.78,149.83,5724.0,124.1465,124.1879,124.1216,124.1631,5724.0
2016-10-21 13:05:00,149.77,149.8,149.74,149.79,3439.0,124.1133,124.1382,124.0885,124.1299,3439.0
2016-10-21 13:10:00,149.8,149.87,149.79,149.84,3614.0,124.1382,124.1962,124.1299,124.1714,3614.0
2016-10-21 13:15:00,149.85,149.9,149.84,149.9,2044.0,124.1796,124.2211,124.1714,124.2211,2044.0
2016-10-21 13:20:00,149.9,149.9,149.8,149.82,7840.0,124.2211,124.2211,124.1382,124.1548,7840.0
2016-10-21 13:25:00,149.83,149.85,149.77,149.77,6064.0,124.1631,124.1796,124.1133,124.1133,6064.0
2016-10-21 13:30:00,149.75,149.77,149.57,149.65,6337.0,124.0968,124.1133,123.9476,124.0139,6337.0
2016-10-21 13:35:00,149.69,149.85,149.66,149.85,4883.0,124.0471,124.1796,124.0222,124.1796,4883.0
2016-10-21 13:40:00,149.8,149.99,149.77,149.99,8398.0,124.1382,124.2957,124.1133,124.2957,8398.0
2016-10-21 13:45:00,149.98,150.12,149.98,150.12,8125.0,124.2874,124.4034,124.2874,124.4034,8125.0
2016-10-21 13:50:00,150.19,150.23,150.05,150.06,8189.0,124.4614,124.4945,124.3454,124.3537,8189.0
2016-10-21 13:55:00,150.06,150.21,150.0,150.21,10120.0,124.3537,124.478,124.3039,124.478,10120.0
2016-10-21 14:00:00,150.2,150.26,150.11,150.12,8261.0,124.4697,124.5194,124.3951,124.4034,8261.0
2016-10-21 14:05:00,150.16,150.18,150.12,150.18,3419.0,124.4365,124.4531,124.4034,124.4531,3419.0
2016-10-21 14:10:00,150.19,150.22,150.18,150.18,3542.0,124.4614,124.4863,124.4531,124.4531,3542.0
2016-10-21 14:15:00,150.18,150.18,150.1,150.13,3500.0,124.4531,124.4531,124.3868,124.4117,3500.0
2016-10-21 14:20:00,150.09,150.16,150.05,150.15,8464.0,124.3785,124.4365,124.3454,124.4283,8464.0
2016-10-21 14:25:00,150.17,150.22,150.15,150.18,5722.0,124.4448,124.4863,124.4283,124.4531,5722.0
2016-10-21 14:30:00,150.21,150.22,150.15,150.16,5756.0,124.478,124.4863,124.4283,124.4365,5756.0
2016-10-21 14:35:00,150.14,150.22,150.13,150.21,5343.0,124.42,124.4863,124.4117,124.478,5343.0
2016-10-21 14:40:00,150.21,150.28,150.21,150.25,7769.0,124.478,124.536,124.478,124.5111,7769.0
2016-10-21 14:45:00,150.26,150.26,150.1,150.13,4901.0,124.5194,124.5194,124.3868,124.4117,4901.0
2016-10-21 14:50:00,150.13,150.22,150.11,150.13,11405.0,124.4117,124.4863,124.3951,124.4117,11405.0
2016-10-21 14:55:00,150.16,150.26,150.16,150.22,3137.0,124.4365,124.5194,124.4365,124.4863,3137.0
2016-10-21 15:00:00,150.22,150.29,150.1,150.12,5691.0,124.4863,124.5443,124.3868,124.4034,5691.0
2016-10-21 15:05:00,150.15,150.26,150.15,150.25,8386.0,124.4283,124.5194,124.4283,124.5111,8386.0
2016-10-21 15:10:00,150.25,150.3,150.22,150.3,5134.0,124.5111,124.5526,124.4863,124.5526,5134.0
2016-10-21 15:15:00,150.29,150.3,150.22,150.23,5298.0,124.5443,124.5526,124.4863,124.4945,5298.0
2016-10-21 15:20:00,150.2,150.23,150.14,150.23,5351.0,124.4697,124.4945,124.42,124.4945,5351.0
2016-10-21 15:25:00,150.22,150.29,150.22,150.27,7194.0,124.4863,124.5443,124.4863,124.5277,7194.0
2016-10-21 15:30:00,150.23,150.25,150.18,150.23,5794.0,124.4945,124.5111,124.4531,124.4945,5794.0
2016-10-21 15:35:00,150.21,150.23,150.13,150.16,9932.0,124.478,124.4945,124.4117,124.4365,9932.0
2016-10-21 15:40:00,150.13,150.17,150.1,150.11,10996.0,124.4117,124.4448,124.3868,124.3951,10996.0
2016-10-21 15:45:00,150.11,150.23,150.11,150.21,18381.0,124.3951,124.4945,124.3951,124.478,18381.0
2016-10-21 15:50:00,150.21,150.33,150.16,150.19,17959.0,124.478,124.5774,124.4365,124.4614,17959.0
2016-10-21 15:55:00,150.21,150.25,150.15,150.18,50570.0,124.478,124.5111,124.4283,124.4531,50570.0
2016-10-24 09:30:00,151.17,151.37,151.0,151.37,27371.0,125.2735,125.4393,125.1326,125.4393,27371.0
2016-10-24 09:35:00,151.37,151.78,151.32,151.72,7279.0,125.4393,125.779,125.3978,125.7293,7279.0
2016-10-24 09:40:00,151.75,151.78,151.63,151.78,6661.0,125.7542,125.779,125.6547,125.779,6661.0
2016-10-24 09:45:00,151.74,151.84,151.57,151.82,9372.0,125.7459,125.8287,125.605,125.8122,9372.0
2016-10-24 09:50:00,151.73,151.79,151.68,151.75,4116.0,125.7376,125.7873,125.6962,125.7542,4116.0
2016-10-24 09:55:00,151.75,151.9,151.75,151.88,4300.0,125.7542,125.8785,125.7542,125.8619,4300.0
2016-10-24 10:00:00,151.86,151.92,151.79,151.92,5996.0,125.8453,125.895,125.7873,125.895,5996.0
2016-10-24 10:05:00,151.94,151.94,151.64,151.69,9868.0,125.9116,125.9116,125.663,125.7044,9868.0
2016-10-24 10:10:00,151.71,151.79,151.65,151.78,7486.0,125.721,125.7873,125.6713,125.779,7486.0
2016-10-24 10:15:00,151.78,151.86,151.64,151.69,4300.0,125.779,125.8453,125.663,125.7044,4300.0
2016-10-24 10:20:00,151.72,151.81,151.68,151.75,8351.0,125.7293,125.8039,125.6962,125.7542,8351.0
2016-10-24 10:25:00,151.74,151.79,151.67,151.67,5720.0,125.7459,125.7873,125.6879,125.6879,5720.0
2016-10-24 10:30:00,151.61,151.8,151.6,151.71,5417.0,125.6381,125.7956,125.6299,125.721,5417.0
2016-10-24 10:35:00,151.7,151.83,151.65,151.82,5964.0,125.7127,125.8205,125.6713,125.8122,5964.0
2016-10-24 10:40:00,151.83,151.87,151.75,151.75,2645.0,125.8205,125.8536,125.7542,125.7542,2645.0
2016-10-24 10:45:00,151.77,151.82,151.74,151.78,7110.0,125.7707,125.8122,125.7459,125.779,7110.0
2016-10-24 10:50:00,151.71,151.71,151.6,151.62,4653.0,125.721,125.721,125.6299,125.6464,4653.0
2016-10-24 10:55:00,151.64,151.73,151.61,151.66,5300.0,125.663,125.7376,125.6381,125.6796,5300.0
2016-10-24 11:00:00,151.66,151.7,151.64,151.69,1922.0,125.6796,125.7127,125.663,125.7044,1922.0
2016-10-24 11:05:00,151.68,151.74,151.57,151.61,6899.0,125.6962,125.7459,125.605,125.6381,6899.0
2016-10-24 11:10:00,151.65,151.77,151.52,151.58,9407.0,125.6713,125.7707,125.5636,125.6133,9407.0
2016-10-24 11:15:00,151.54,151.6,151.48,151.55,6894.0,125.5801,125.6299,125.5304,125.5884,6894.0
2016-10-24 11:20:00,151.55,151.56,151.35,151.43,15092.0,125.5884,125.5967,125.4227,125.489,15092.0
2016-10-24 11:25:00,151.43,151.43,151.31,151.36,11681.0,125.489,125.489,125.3895,125.431,11681.0
2016-10-24 11:30:00,151.32,151.51,151.32,151.45,15540.0,125.3978,125.5553,125.3978,125.5056,15540.0
2016-10-24 11:35:00,151.43,151.53,151.41,151.53,15743.0,125.489,125.5718,125.4724,125.5718,15743.0
2016-10-24 11:40:00,151.53,151.61,151.5,151.51,10424.0,125.5718,125.6381,125.547,125.5553,10424.0
2016-10-24 11:45:00,151.5,151.64,151.5,151.64,10930.0,125.547,125.663,125.547,125.663,10930.0
2016-10-24 11:50:00,151.61,151.62,151.5,151.59,11665.0,125.6381,125.6464,125.547,125.6216,11665.0
2016-10-24 11:55:00,151.6,151.62,151.53,151.61,4046.0,125.6299,125.6464,125.5718,125.6381,4046.0
2016-10-24 12:00:00,151.61,151.61,151.52,151.53,4037.0,125.6381,125.6381,125.5636,125.5718,4037.0
2016-10-24 12:05:00,151.51,151.63,151.51,151.62,7688.0,125.5553,125.6547,125.5553,125.6464,7688.0
2016-10-24 12:10:00,151.62,151.68,151.61,151.68,2265.0,125.6464,125.6962,125.6381,125.6962,2265.0
2016-10-24 12:15:00,151.7,151.74,151.69,151.69,3400.0,125.7127,125.7459,125.7044,125.7044,3400.0
2016-10-24 12:20:00,151.7,151.73,151.65,151.72,4601.0,125.7127,125.7376,125.6713,125.7293,4601.0
2016-10-24 12:25:00,151.72,151.75,151.66,151.73,5290.0,125.7293,125.7542,125.6796,125.7376,5290.0
2016-10-24 12:30:00,151.72,151.75,151.71,151.74,3968.0,125.7293,125.7542,125.721,125.7459,3968.0
2016-10-24 12:35:00,151.75,151.76,151.68,151.72,8945.0,125.7542,125.7624,125.6962,125.7293,8945.0
2016-10-24 12:40:00,151.72,151.81,151.7,151.78,5484.0,125.7293,125.8039,125.7127,125.779,5484.0
2016-10-24 12:45:00,151.81,151.82,151.78,151.8,2287.0,125.8039,125.8122,125.779,125.7956,2287.0
2016-10-24 12:50:00,151.81,151.89,151.8,151.89,5997.0,125.8039,125.8702,125.7956,125.8702,5997.0
2016-10-24 12:55:00,151.86,151.89,151.84,151.89,4324.0,125.8453,125.8702,125.8287,125.8702,4324.0
2016-10-24 13:00:00,151.85,151.89,151.81,151.86,6388.0,125.837,125.8702,125.8039,125.8453,6388.0
2016-10-24 13:05:00,151.86,151.9,151.8,151.9,4350.0,125.8453,125.8785,125.7956,125.8785,4350.0
2016-10-24 13:10:00,151.89,151.91,151.8,151.86,10150.0,125.8702,125.8868,125.7956,125.8453,10150.0
2016-10-24 13:15:00,151.83,151.83,151.78,151.81,1032.0,125.8205,125.8205,125.779,125.8039,1032.0
2016-10-24 13:20:00,151.81,151.86,151.79,151.84,2483.0,125.8039,125.8453,125.7873,125.8287,2483.0
2016-10-24 13:25:00,151.84,151.88,151.83,151.85,3564.0,125.8287,125.8619,125.8205,125.837,3564.0
2016-10-24 13:30:00,151.87,151.93,151.85,151.89,6730.0,125.8536,125.9033,125.837,125.8702,6730.0
2016-10-24 13:35:00,151.87,151.88,151.83,151.85,2177.0,125.8536,125.8619,125.8205,125.837,2177.0
2016-10-24 13:40:00,151.84,151.97,151.84,151.97,2797.0,125.8287,125.9365,125.8287,125.9365,2797.0
2016-10-24 13:45:00,152.01,152.06,151.99,152.05,4179.0,125.9696,126.0111,125.953,126.0028,4179.0
2016-10-24 13:50:00,152.05,152.18,152.0,152.03,6755.0,126.0028,126.1105,125.9613,125.9862,6755.0
2016-10-24 13:55:00,152.0,152.05,152.0,152.01,2000.0,125.9613,126.0028,125.9613,125.9696,2000.0
2016-10-24 14:00:00,152.04,152.06,152.0,152.03,4841.0,125.9945,126.0111,125.9613,125.9862,4841.0
2016-10-24 14:05:00,151.98,152.02,151.91,151.95,6986.0,125.9448,125.9779,125.8868,125.9199,6986.0
2016-10-24 14:10:00,151.94,151.94,151.82,151.82,3041.0,125.9116,125.9116,125.8122,125.8122,3041.0
2016-10-24 14:15:00,151.86,151.86,151.74,151.81,3232.0,125.8453,125.8453,125.7459,125.8039,3232.0
2016-10-24 14:20:00,151.78,151.9,151.77,151.77,2542.0,125.779,125.8785,125.7707,125.7707,2542.0
2016-10-24 14:25:00,151.79,151.8,151.75,151.8,3282.0,125.7873,125.7956,125.7542,125.7956,3282.0
2016-10-24 14:30:00,151.79,151.83,151.76,151.76,9650.0,125.7873,125.8205,125.7624,125.7624,9650.0
2016-10-24 14:35:00,151.78,151.84,151.75,151.75,3905.0,125.779,125.8287,125.7542,125.7542,3905.0
2016-10-24 14:40:00,151.74,151.78,151.71,151.73,5827.0,125.7459,125.779,125.721,125.7376,5827.0
2016-10-24 14:45:00,151.75,151.77,151.66,151.66,4777.0,125.7542,125.7707,125.6796,125.6796,4777.0
2016-10-24 14:50:00,151.64,151.67,151.57,151.59,5627.0,125.663,125.6879,125.605,125.6216,5627.0
2016-10-24 14:55:00,151.57,151.64,151.46,151.47,14709.0,125.605,125.663,125.5138,125.5221,14709.0
2016-10-24 15:00:00,151.51,151.54,151.44,151.51,9503.0,125.5553,125.5801,125.4973,125.5553,9503.0
2016-10-24 15:05:00,151.5,151.5,151.38,151.42,5533.0,125.547,125.547,125.4475,125.4807,5533.0
2016-10-24 15:10:00,151.43,151.45,151.38,151.39,16053.0,125.489,125.5056,125.4475,125.4558,16053.0
2016-10-24 15:15:00,151.39,151.4,151.29,151.32,19144.0,125.4558,125.4641,125.373,125.3978,19144.0
2016-10-24 15:20:00,151.32,151.38,151.31,151.38,15564.0,125.3978,125.4475,125.3895,125.4475,15564.0
2016-10-24 15:25:00,151.37,151.48,151.37,151.48,8874.0,125.4393,125.5304,125.4393,125.5304,8874.0
2016-10-24 15:30:00,151.47,151.49,151.45,151.46,7783.0,125.5221,125.5387,125.5056,125.5138,7783.0
2016-10-24 15:35:00,151.48,151.6,151.47,151.59,12366.0,125.5304,125.6299,125.5221,125.6216,12366.0
2016-10-24 15:40:00,151.58,151.67,151.48,151.55,19836.0,125.6133,125.6879,125.5304,125.5884,19836.0
2016-10-24 15:45:00,151.54,151.54,151.43,151.49,23358.0,125.5801,125.5801,125.489,125.5387,23358.0
2016-10-24 15:50:00,151.48,151.6,151.47,151.5,21755.0,125.5304,125.6299,125.5221,125.547,21755.0
2016-10-24 15:55:00,151.5,151.54,151.43,151.44,49655.0,125.547,125.5801,125.489,125.4973,49655.0
2016-10-25 09:30:00,151.21,151.77,151.21,151.62,19974.0,125.3067,125.7707,125.3067,125.6464,19974.0
2016-10-25 09:35:00,151.56,152.34,151.51,151.91,10953.0,125.5967,126.2431,125.5553,125.8868,10953.0
2016-10-25 09:40:00,151.74,151.96,151.27,151.72,16494.0,125.7459,125.9282,125.3564,125.7293,16494.0
2016-10-25 09:45:00,151.71,152.2,151.62,152.06,18046.0,125.721,126.1271,125.6464,126.0111,18046.0
2016-10-25 09:50:00,152.11,152.11,151.73,151.8,9767.0,126.0525,126.0525,125.7376,125.7956,9767.0
2016-10-25 09:55:00,151.84,151.93,151.62,151.72,21124.0,125.8287,125.9033,125.6464,125.7293,21124.0
2016-10-25 10:00:00,151.72,151.85,151.66,151.71,16068.0,125.7293,125.837,125.6796,125.721,16068.0
2016-10-25 10:05:00,151.68,151.97,151.65,151.94,16967.0,125.6962,125.9365,125.6713,125.9116,16967.0
2016-10-25 10:10:00,151.93,152.03,151.64,151.72,22501.0,125.9033,125.9862,125.663,125.7293,22501.0
2016-10-25 10:15:00,151.69,151.73,151.54,151.65,12076.0,125.7044,125.7376,125.5801,125.6713,12076.0
2016-10-25 10:20:00,151.71,151.71,151.37,151.49,13472.0,125.721,125.721,125.4393,125.5387,13472.0
2016-10-25 10:25:00,151.47,151.8,151.46,151.77,10837.0,125.5221,125.7956,125.5138,125.7707,10837.0
2016-10-25 10:30:00,151.72,152.02,151.57,151.82,15112.0,125.7293,125.9779,125.605,125.8122,15112.0
2016-10-25 10:35:00,151.8,151.93,151.71,151.75,8900.0,125.7956,125.9033,125.721,125.7542,8900.0
2016-10-25 10:40:00,151.73,151.95,151.72,151.86,12938.0,125.7376,125.9199,125.7293,125.8453,12938.0
2016-10-25 10:45:00,151.82,151.88,151.72,151.86,7872.0,125.8122,125.8619,125.7293,125.8453,7872.0
2016-10-25 10:50:00,151.89,151.95,151.75,151.75,16075.0,125.8702,125.9199,125.7542,125.7542,16075.0
2016-10-25 10:55:00,151.82,151.91,151.68,151.72,11915.0,125.8122,125.8868,125.6962,125.7293,11915.0
2016-10-25 11:00:00,151.77,151.78,151.62,151.7,7312.0,125.7707,125.779,125.6464,125.7127,7312.0
2016-10-25 11:05:00,151.7,151.95,151.7,151.87,5000.0,125.7127,125.9199,125.7127,125.8536,5000.0
2016-10-25 11:10:00,151.86,151.89,151.64,151.8,27781.0,125.8453,125.8702,125.663,125.7956,27781.0
2016-10-25 11:15:00,151.8,152.03,151.8,152.02,12867.0,125.7956,125.9862,125.7956,125.9779,12867.0
2016-10-25 11:20:00,152.03,152.13,152.02,152.09,18807.0,125.9862,126.0691,125.9779,126.0359,18807.0
2016-10-25 11:25:00,152.12,152.13,152.0,152.03,8232.0,126.0608,126.0691,125.9613,125.9862,8232.0
2016-10-25 11:30:00,152.0,152.12,151.97,152.12,9900.0,125.9613,126.0608,125.9365,126.0608,9900.0
2016-10-25 11:35:00,152.13,152.37,152.09,152.35,10290.0,126.0691,126.2679,126.0359,126.2514,10290.0
2016-10-25 11:40:00,152.33,152.34,152.1,152.12,13126.0,126.2348,126.2431,126.0442,126.0608,13126.0
2016-10-25 11:45:00,152.11,152.13,151.92,152.05,13677.0,126.0525,126.0691,125.895,126.0028,13677.0
2016-10-25 11:50:00,152.06,152.2,152.06,152.07,7414.0,126.0111,126.1271,126.0111,126.0193,7414.0
2016-10-25 11:55:00,151.99,152.21,151.96,152.12,10042.0,125.953,126.1354,125.9282,126.0608,10042.0
2016-10-25 12:00:00,152.11,152.24,152.02,152.1,5415.0,126.0525,126.1602,125.9779,126.0442,5415.0
2016-10-25 12:05:00,152.15,152.17,152.06,152.17,8345.0,126.0856,126.1022,126.0111,126.1022,8345.0
2016-10-25 12:10:00,152.13,152.28,152.09,152.28,6958.0,126.0691,126.1934,126.0359,126.1934,6958.0
2016-10-25 12:15:00,152.25,152.29,152.07,152.1,9816.0,126.1685,126.2017,126.0193,126.0442,9816.0
2016-10-25 12:20:00,152.11,152.29,152.06,152.14,4367.0,126.0525,126.2017,126.0111,126.0773,4367.0
2016-10-25 12:25:00,152.07,152.22,152.04,152.09,5514.0,126.0193,126.1436,125.9945,126.0359,5514.0
2016-10-25 12:30:00,152.08,152.26,152.05,152.13,7501.0,126.0276,126.1768,126.0028,126.0691,7501.0
2016-10-25 12:35:00,152.1,152.19,152.02,152.17,12449.0,126.0442,126.1188,125.9779,126.1022,12449.0
2016-10-25 12:40:00,152.12,152.43,152.08,152.4,21657.0,126.0608,126.3177,126.0276,126.2928,21657.0
2016-10-25 12:45:00,152.43,152.58,152.34,152.51,16714.0,126.3177,126.442,126.2431,126.384,16714.0
2016-10-25 12:50:00,152.54,152.58,152.38,152.5,13831.0,126.4088,126.442,126.2762,126.3757,13831.0
2016-10-25 12:55:00,152.52,152.59,152.48,152.55,4853.0,126.3923,126.4503,126.3591,126.4171,4853.0
2016-10-25 13:00:00,152.55,152.55,152.31,152.31,9422.0,126.4171,126.4171,126.2182,126.2182,9422.0
2016-10-25 13:05:00,152.31,152.4,152.18,152.18,11993.0,126.2182,126.2928,126.1105,126.1105,11993.0
2016-10-25 13:10:00,152.22,152.27,152.1,152.27,5164.0,126.1436,126.1851,126.0442,126.1851,5164.0
2016-10-25 13:15:00,152.26,152.37,152.26,152.28,5100.0,126.1768,126.2679,126.1768,126.1934,5100.0
2016-10-25 13:20:00,152.24,152.32,152.2,152.22,13867.0,126.1602,126.2265,126.1271,126.1436,13867.0
2016-10-25 13:25:00,152.26,152.32,152.17,152.32,8881.0,126.1768,126.2265,126.1022,126.2265,8881.0
2016-10-25 13:30:00,152.31,152.35,152.28,152.35,5900.0,126.2182,126.2514,126.1934,126.2514,5900.0
2016-10-25 13:35:00,152.36,152.36,152.22,152.3,9310.0,126.2597,126.2597,126.1436,126.2099,9310.0
2016-10-25 13:40:00,152.3,152.44,152.3,152.3,13469.0,126.2099,126.326,126.2099,126.2099,13469.0
2016-10-25 13:45:00,152.3,152.4,152.27,152.4,5825.0,126.2099,126.2928,126.1851,126.2928,5825.0
2016-10-25 13:50:00,152.4,152.46,152.39,152.45,4950.0,126.2928,126.3425,126.2845,126.3342,4950.0
2016-10-25 13:55:00,152.4,152.49,152.37,152.47,9423.0,126.2928,126.3674,126.2679,126.3508,9423.0
2016-10-25 14:00:00,152.48,152.64,152.48,152.51,11532.0,126.3591,126.4917,126.3591,126.384,11532.0
2016-10-25 14:05:00,152.52,152.52,152.39,152.48,15831.0,126.3923,126.3923,126.2845,126.3591,15831.0
2016-10-25 14:10:00,152.46,152.46,152.36,152.4,8753.0,126.3425,126.3425,126.2597,126.2928,8753.0
2016-10-25 14:15:00,152.4,152.42,152.33,152.37,29423.0,126.2928,126.3094,126.2348,126.2679,29423.0
2016-10-25 14:20:00,152.37,152.37,152.32,152.33,12224.0,126.2679,126.2679,126.2265,126.2348,12224.0
2016-10-25 14:25:00,152.34,152.47,152.32,152.45,24742.0,126.2431,126.3508,126.2265,126.3342,24742.0
2016-10-25 14:30:00,152.46,152.59,152.45,152.51,15704.0,126.3425,126.4503,126.3342,126.384,15704.0
2016-10-25 14:35:00,152.52,152.52,152.43,152.52,19075.0,126.3923,126.3923,126.3177,126.3923,19075.0
2016-10-25 14:40:00,152.54,152.67,152.48,152.67,8259.0,126.4088,126.5166,126.3591,126.5166,8259.0
2016-10-25 14:45:00,152.65,152.69,152.62,152.62,14638.0,126.5,126.5331,126.4751,126.4751,14638.0
2016-10-25 14:50:00,152.62,152.68,152.62,152.63,10898.0,126.4751,126.5248,126.4751,126.4834,10898.0
2016-10-25 14:55:00,152.61,152.68,152.59,152.59,9051.0,126.4668,126.5248,126.4503,126.4503,9051.0
2016-10-25 15:00:00,152.6,152.65,152.57,152.63,13148.0,126.4585,126.5,126.4337,126.4834,13148.0
2016-10-25 15:05:00,152.62,152.67,152.58,152.66,10641.0,126.4751,126.5166,126.442,126.5083,10641.0
2016-10-25 15:10:00,152.64,152.75,152.57,152.74,16266.0,126.4917,126.5829,126.4337,126.5746,16266.0
2016-10-25 15:15:00,152.74,152.77,152.63,152.63,15229.0,126.5746,126.5994,126.4834,126.4834,15229.0
2016-10-25 15:20:00,152.61,152.78,152.61,152.76,17711.0,126.4668,126.6077,126.4668,126.5911,17711.0
2016-10-25 15:25:00,152.78,152.97,152.77,152.94,20498.0,126.6077,126.7652,126.5994,126.7403,20498.0
2016-10-25 15:30:00,152.94,153.05,152.92,153.01,45678.0,126.7403,126.8315,126.7237,126.7983,45678.0
2016-10-25 15:35:00,152.98,153.0,152.78,152.86,32836.0,126.7735,126.79,126.6077,126.674,32836.0
2016-10-25 15:40:00,152.86,152.88,152.68,152.7,35512.0,126.674,126.6906,126.5248,126.5414,35512.0
2016-10-25 15:45:00,152.68,152.8,152.65,152.78,41261.0,126.5248,126.6243,126.5,126.6077,41261.0
2016-10-25 15:50:00,152.78,152.79,152.69,152.7,40287.0,126.6077,126.616,126.5331,126.5414,40287.0
2016-10-25 15:55:00,152.7,152.71,152.45,152.59,67279.0,126.5414,126.5497,126.3342,126.4503,67279.0
2016-10-26 09:30:00,149.67,151.2,149.25,150.42,49211.0,124.0305,125.2984,123.6824,124.652,49211.0
2016-10-26 09:35:00,150.28,150.69,149.72,149.8,51225.0,124.536,124.8757,124.0719,124.1382,51225.0
2016-10-26 09:40:00,149.81,150.06,149.47,149.51,43637.0,124.1465,124.3537,123.8647,123.8979,43637.0
2016-10-26 09:45:00,149.53,150.18,149.53,149.95,34080.0,123.9145,124.4531,123.9145,124.2625,34080.0
2016-10-26 09:50:00,150.01,150.7,149.92,150.32,37843.0,124.3122,124.884,124.2377,124.5691,37843.0
2016-10-26 09:55:00,150.35,150.41,149.87,149.91,24425.0,124.594,124.6437,124.1962,124.2294,24425.0
2016-10-26 10:00:00,149.92,150.04,149.52,149.66,39283.0,124.2377,124.3371,123.9062,124.0222,39283.0
2016-10-26 10:05:00,149.66,149.74,149.41,149.56,29327.0,124.0222,124.0885,123.815,123.9393,29327.0
2016-10-26 10:10:00,149.58,149.63,149.38,149.44,79202.0,123.9559,123.9973,123.7902,123.8399,79202.0
2016-10-26 10:15:00,149.45,149.51,149.05,149.16,53341.0,123.8482,123.8979,123.5167,123.6078,53341.0
2016-10-26 10:20:00,149.16,149.68,149.16,149.54,41246.0,123.6078,124.0388,123.6078,123.9227,41246.0
2016-10-26 10:25:00,149.53,149.58,149.33,149.41,25007.0,123.9145,123.9559,123.7487,123.815,25007.0
2016-10-26 10:30:00,149.42,149.44,149.19,149.33,48375.0,123.8233,123.8399,123.6327,123.7487,48375.0
2016-10-26 10:35:00,149.31,149.57,149.31,149.43,41047.0,123.7321,123.9476,123.7321,123.8316,41047.0
2016-10-26 10:40:00,149.4,149.65,149.4,149.6,78628.0,123.8067,124.0139,123.8067,123.9725,78628.0
2016-10-26 10:45:00,149.66,149.76,149.5,149.61,37821.0,124.0222,124.1051,123.8896,123.9808,37821.0
2016-10-26 10:50:00,149.6,149.64,149.48,149.51,17288.0,123.9725,124.0056,123.873,123.8979,17288.0
2016-10-26 10:55:00,149.52,149.91,149.5,149.86,37254.0,123.9062,124.2294,123.8896,124.1879,37254.0
2016-10-26 11:00:00,149.8,149.87,149.65,149.74,32858.0,124.1382,124.1962,124.0139,124.0885,32858.0
2016-10-26 11:05:00,149.75,150.38,149.74,150.13,43592.0,124.0968,124.6189,124.0885,124.4117,43592.0
2016-10-26 11:10:00,150.12,150.26,149.98,150.04,39892.0,124.4034,124.5194,124.2874,124.3371,39892.0
2016-10-26 11:15:00,150.09,150.46,149.98,150.3,23139.0,124.3785,124.6851,124.2874,124.5526,23139.0
2016-10-26 11:20:00,150.31,150.4,150.22,150.3,11351.0,124.5608,124.6354,124.4863,124.5526,11351.0
2016-10-26 11:25:00,150.27,150.5,150.2,150.26,14048.0,124.5277,124.7183,124.4697,124.5194,14048.0
2016-10-26 11:30:00,150.31,150.68,150.23,150.62,13355.0,124.5608,124.8675,124.4945,124.8177,13355.0
2016-10-26 11:35:00,150.59,150.66,150.49,150.53,12206.0,124.7929,124.8509,124.71,124.7432,12206.0
2016-10-26 11:40:00,150.54,150.8,150.54,150.8,18710.0,124.7514,124.9669,124.7514,124.9669,18710.0
2016-10-26 11:45:00,150.75,151.43,150.74,151.25,45340.0,124.9255,125.489,124.9172,125.3398,45340.0
2016-10-26 11:50:00,151.25,151.9,151.22,151.72,17534.0,125.3398,125.8785,125.315,125.7293,17534.0
2016-10-26 11:55:00,151.7,151.7,151.54,151.56,10797.0,125.7127,125.7127,125.5801,125.5967,10797.0
2016-10-26 12:00:00,151.57,152.14,151.55,152.1,47401.0,125.605,126.0773,125.5884,126.0442,47401.0
2016-10-26 12:05:00,152.03,152.18,151.98,152.18,13374.0,125.9862,126.1105,125.9448,126.1105,13374.0
2016-10-26 12:10:00,152.22,152.26,151.96,152.2,19103.0,126.1436,126.1768,125.9282,126.1271,19103.0
2016-10-26 12:15:00,152.2,152.23,152.0,152.16,22791.0,126.1271,126.1519,125.9613,126.0939,22791.0
2016-10-26 12:20:00,152.14,152.2,152.0,152.19,18286.0,126.0773,126.1271,125.9613,126.1188,18286.0
2016-10-26 12:25:00,152.15,152.41,152.09,152.23,19248.0,126.0856,126.3011,126.0359,126.1519,19248.0
2016-10-26 12:30:00,152.21,152.36,152.19,152.33,19191.0,126.1354,126.2597,126.1188,126.2348,19191.0
2016-10-26 12:35:00,152.27,152.27,152.13,152.21,27286.0,126.1851,126.1851,126.0691,126.1354,27286.0
2016-10-26 12:40:00,152.21,152.43,152.17,152.41,21801.0,126.1354,126.3177,126.1022,126.3011,21801.0
2016-10-26 12:45:00,152.44,152.86,152.43,152.72,30911.0,126.326,126.674,126.3177,126.558,30911.0
2016-10-26 12:50:00,152.69,152.88,152.63,152.72,26027.0,126.5331,126.6906,126.4834,126.558,26027.0
2016-10-26 12:55:00,152.67,152.78,152.58,152.58,7636.0,126.5166,126.6077,126.442,126.442,7636.0
2016-10-26 13:00:00,152.62,152.7,152.54,152.61,11087.0,126.4751,126.5414,126.4088,126.4668,11087.0
2016-10-26 13:05:00,152.64,152.95,152.57,152.57,15374.0,126.4917,126.7486,126.4337,126.4337,15374.0
2016-10-26 13:10:00,152.57,152.59,152.16,152.16,17968.0,126.4337,126.4503,126.0939,126.0939,17968.0
2016-10-26 13:15:00,152.19,152.22,152.16,152.17,8502.0,126.1188,126.1436,126.0939,126.1022,8502.0
2016-10-26 13:20:00,152.17,152.18,151.9,152.03,34130.0,126.1022,126.1105,125.8785,125.9862,34130.0
2016-10-26 13:25:00,151.98,152.1,151.77,151.91,49582.0,125.9448,126.0442,125.7707,125.8868,49582.0
2016-10-26 13:30:00,151.9,152.21,151.8,152.21,25098.0,125.8785,126.1354,125.7956,126.1354,25098.0
2016-10-26 13:35:00,152.2,152.29,152.09,152.29,20176.0,126.1271,126.2017,126.0359,126.2017,20176.0
2016-10-26 13:40:00,152.23,152.26,152.02,152.13,21088.0,126.1519,126.1768,125.9779,126.0691,21088.0
2016-10-26 13:45:00,152.1,152.1,151.89,151.97,12730.0,126.0442,126.0442,125.8702,125.9365,12730.0
2016-10-26 13:50:00,151.93,152.03,151.72,151.89,31739.0,125.9033,125.9862,125.7293,125.8702,31739.0
2016-10-26 13:55:00,151.89,152.06,151.89,152.04,20434.0,125.8702,126.0111,125.8702,125.9945,20434.0
2016-10-26 14:00:00,152.02,152.06,151.88,151.9,17094.0,125.9779,126.0111,125.8619,125.8785,17094.0
2016-10-26 14:05:00,151.89,151.94,151.83,151.84,25114.0,125.8702,125.9116,125.8205,125.8287,25114.0
2016-10-26 14:10:00,151.8,152.0,151.78,151.98,21098.0,125.7956,125.9613,125.779,125.9448,21098.0
2016-10-26 14:15:00,152.0,152.03,151.91,151.98,16815.0,125.9613,125.9862,125.8868,125.9448,16815.0
2016-10-26 14:20:00,152.02,152.02,151.91,151.94,27376.0,125.9779,125.9779,125.8868,125.9116,27376.0
2016-10-26 14:25:00,151.92,152.01,151.92,151.98,21528.0,125.895,125.9696,125.895,125.9448,21528.0
2016-10-26 14:30:00,151.98,152.02,151.75,151.79,38903.0,125.9448,125.9779,125.7542,125.7873,38903.0
2016-10-26 14:35:00,151.8,152.0,151.8,152.0,19416.0,125.7956,125.9613,125.7956,125.9613,19416.0
2016-10-26 14:40:00,151.98,152.37,151.98,152.26,16330.0,125.9448,126.2679,125.9448,126.1768,16330.0
2016-10-26 14:45:00,152.25,152.26,151.84,151.96,13308.0,126.1685,126.1768,125.8287,125.9282,13308.0
2016-10-26 14:50:00,151.94,152.07,151.9,151.92,18510.0,125.9116,126.0193,125.8785,125.895,18510.0
2016-10-26 14:55:00,151.91,152.05,151.86,152.0,15702.0,125.8868,126.0028,125.8453,125.9613,15702.0
2016-10-26 15:00:00,152.0,152.04,151.96,152.01,16708.0,125.9613,125.9945,125.9282,125.9696,16708.0
2016-10-26 15:05:00,152.03,152.07,151.95,152.01,14186.0,125.9862,126.0193,125.9199,125.9696,14186.0
2016-10-26 15:10:00,151.97,151.98,151.77,151.77,16360.0,125.9365,125.9448,125.7707,125.7707,16360.0
2016-10-26 15:15:00,151.75,151.99,151.74,151.97,24813.0,125.7542,125.953,125.7459,125.9365,24813.0
2016-10-26 15:20:00,151.97,152.14,151.92,152.05,20587.0,125.9365,126.0773,125.895,126.0028,20587.0
2016-10-26 15:25:00,152.08,152.08,151.96,152.0,18635.0,126.0276,126.0276,125.9282,125.9613,18635.0
2016-10-26 15:30:00,152.01,152.06,151.85,151.94,32673.0,125.9696,126.0111,125.837,125.9116,32673.0
2016-10-26 15:35:00,151.91,151.95,151.78,151.79,24294.0,125.8868,125.9199,125.779,125.7873,24294.0
2016-10-26 15:40:00,151.79,151.8,151.61,151.72,38291.0,125.7873,125.7956,125.6381,125.7293,38291.0
2016-10-26 15:45:00,151.71,151.83,151.62,151.68,62720.0,125.721,125.8205,125.6464,125.6962,62720.0
2016-10-26 15:50:00,151.66,151.74,151.43,151.48,57055.0,125.6796,125.7459,125.489,125.5304,57055.0
2016-10-26 15:55:00,151.47,151.53,151.14,151.14,178603.0,125.5221,125.5718,125.2487,125.2487,178603.0
2016-10-27 09:30:00,151.58,151.68,150.52,150.95,35298.0,125.6133,125.6962,124.7349,125.0912,35298.0
2016-10-27 09:35:00,150.97,151.04,150.6,150.65,10261.0,125.1078,125.1658,124.8012,124.8426,10261.0
2016-10-27 09:40:00,150.78,151.01,150.62,150.75,10601.0,124.9503,125.1409,124.8177,124.9255,10601.0
2016-10-27 09:45:00,150.88,151.09,150.6,150.73,9104.0,125.0332,125.2072,124.8012,124.9089,9104.0
2016-10-27 09:50:00,150.76,150.94,150.69,150.9,6639.0,124.9338,125.0829,124.8757,125.0498,6639.0
2016-10-27 09:55:00,150.9,150.91,150.27,150.3,13518.0,125.0498,125.0581,124.5277,124.5526,13518.0
2016-10-27 10:00:00,150.32,150.54,150.14,150.16,17990.0,124.5691,124.7514,124.42,124.4365,17990.0
2016-10-27 10:05:00,150.21,150.42,150.08,150.27,34462.0,124.478,124.652,124.3702,124.5277,34462.0
2016-10-27 10:10:00,150.34,150.34,149.82,149.84,31328.0,124.5857,124.5857,124.1548,124.1714,31328.0
2016-10-27 10:15:00,149.83,149.83,149.37,149.37,19875.0,124.1631,124.1631,123.7819,123.7819,19875.0
2016-10-27 10:20:00,149.33,149.44,149.1,149.19,46379.0,123.7487,123.8399,123.5581,123.6327,46379.0
2016-10-27 10:25:00,149.21,149.91,149.14,149.88,25015.0,123.6493,124.2294,123.5913,124.2045,25015.0
2016-10-27 10:30:00,149.87,150.17,149.87,150.16,16900.0,124.1962,124.4448,124.1962,124.4365,16900.0
2016-10-27 10:35:00,150.14,150.57,150.08,150.42,48697.0,124.42,124.7763,124.3702,124.652,48697.0
2016-10-27 10:40:00,150.38,150.44,150.29,150.3,19291.0,124.6189,124.6686,124.5443,124.5526,19291.0
2016-10-27 10:45:00,150.3,150.65,150.29,150.65,10249.0,124.5526,124.8426,124.5443,124.8426,10249.0
2016-10-27 10:50:00,150.63,150.65,150.33,150.33,7357.0,124.826,124.8426,124.5774,124.5774,7357.0
2016-10-27 10:55:00,150.3,150.3,150.05,150.2,9259.0,124.5526,124.5526,124.3454,124.4697,9259.0
2016-10-27 11:00:00,150.23,150.3,150.02,150.29,10694.0,124.4945,124.5526,124.3205,124.5443,10694.0
2016-10-27 11:05:00,150.27,150.28,150.07,150.19,10279.0,124.5277,124.536,124.362,124.4614,10279.0
2016-10-27 11:10:00,150.19,150.29,150.16,150.2,7884.0,124.4614,124.5443,124.4365,124.4697,7884.0
2016-10-27 11:15:00,150.2,150.35,150.17,150.35,9520.0,124.4697,124.594,124.4448,124.594,9520.0
2016-10-27 11:20:00,150.32,150.44,150.3,150.34,14539.0,124.5691,124.6686,124.5526,124.5857,14539.0
2016-10-27 11:25:00,150.34,150.35,150.18,150.35,6550.0,124.5857,124.594,124.4531,124.594,6550.0
2016-10-27 11:30:00,150.48,150.53,150.38,150.38,31316.0,124.7017,124.7432,124.6189,124.6189,31316.0
2016-10-27 11:35:00,150.38,150.48,150.27,150.41,11389.0,124.6189,124.7017,124.5277,124.6437,11389.0
2016-10-27 11:40:00,150.38,150.43,150.21,150.36,19163.0,124.6189,124.6603,124.478,124.6023,19163.0
2016-10-27 11:45:00,150.36,150.46,150.13,150.22,15933.0,124.6023,124.6851,124.4117,124.4863,15933.0
2016-10-27 11:50:00,150.26,150.33,150.01,150.09,17278.0,124.5194,124.5774,124.3122,124.3785,17278.0
2016-10-27 11:55:00,150.1,150.49,150.1,150.48,6982.0,124.3868,124.71,124.3868,124.7017,6982.0
2016-10-27 12:00:00,150.49,150.49,150.29,150.31,18920.0,124.71,124.71,124.5443,124.5608,18920.0
2016-10-27 12:05:00,150.35,150.55,150.33,150.44,32290.0,124.594,124.7597,124.5774,124.6686,32290.0
2016-10-27 12:10:00,150.44,150.5,150.31,150.35,16065.0,124.6686,124.7183,124.5608,124.594,16065.0
2016-10-27 12:15:00,150.38,150.4,150.3,150.33,6633.0,124.6189,124.6354,124.5526,124.5774,6633.0
2016-10-27 12:20:00,150.36,150.36,150.16,150.2,5255.0,124.6023,124.6023,124.4365,124.4697,5255.0
2016-10-27 12:25:00,150.19,150.29,150.11,150.11,10871.0,124.4614,124.5443,124.3951,124.3951,10871.0
2016-10-27 12:30:00,150.13,150.13,149.88,149.9,24057.0,124.4117,124.4117,124.2045,124.2211,24057.0
2016-10-27 12:35:00,149.88,149.99,149.69,149.69,17254.0,124.2045,124.2957,124.0471,124.0471,17254.0
2016-10-27 12:40:00,149.7,149.72,149.6,149.61,24593.0,124.0553,124.0719,123.9725,123.9808,24593.0
2016-10-27 12:45:00,149.59,149.69,149.49,149.69,14987.0,123.9642,124.0471,123.8813,124.0471,14987.0
2016-10-27 12:50:00,149.7,149.85,149.7,149.82,7886.0,124.0553,124.1796,124.0553,124.1548,7886.0
2016-10-27 12:55:00,149.88,149.99,149.88,149.9,57981.0,124.2045,124.2957,124.2045,124.2211,57981.0
2016-10-27 13:00:00,149.89,150.03,149.88,150.02,9013.0,124.2128,124.3288,124.2045,124.3205,9013.0
2016-10-27 13:05:00,150.06,150.28,149.94,149.95,24362.0,124.3537,124.536,124.2542,124.2625,24362.0
2016-10-27 13:10:00,149.9,150.08,149.9,150.07,3830.0,124.2211,124.3702,124.2211,124.362,3830.0
2016-10-27 13:15:00,150.12,150.13,150.04,150.05,4651.0,124.4034,124.4117,124.3371,124.3454,4651.0
2016-10-27 13:20:00,150.02,150.07,149.96,150.02,4579.0,124.3205,124.362,124.2708,124.3205,4579.0
2016-10-27 13:25:00,150.0,150.1,149.98,150.1,4700.0,124.3039,124.3868,124.2874,124.3868,4700.0
2016-10-27 13:30:00,150.12,150.13,150.03,150.13,10276.0,124.4034,124.4117,124.3288,124.4117,10276.0
2016-10-27 13:35:00,150.15,150.47,150.14,150.38,8308.0,124.4283,124.6934,124.42,124.6189,8308.0
2016-10-27 13:40:00,150.38,150.38,150.27,150.27,6879.0,124.6189,124.6189,124.5277,124.5277,6879.0
2016-10-27 13:45:00,150.27,150.41,150.25,150.26,16678.0,124.5277,124.6437,124.5111,124.5194,16678.0
2016-10-27 13:50:00,150.26,150.31,150.21,150.3,7931.0,124.5194,124.5608,124.478,124.5526,7931.0
2016-10-27 13:55:00,150.29,150.3,150.16,150.25,10232.0,124.5443,124.5526,124.4365,124.5111,10232.0
2016-10-27 14:00:00,150.32,150.33,150.21,150.23,9425.0,124.5691,124.5774,124.478,124.4945,9425.0
2016-10-27 14:05:00,150.23,150.24,150.07,150.13,11583.0,124.4945,124.5028,124.362,124.4117,11583.0
2016-10-27 14:10:00,150.1,150.46,150.04,150.41,15106.0,124.3868,124.6851,124.3371,124.6437,15106.0
2016-10-27 14:15:00,150.37,150.39,150.17,150.19,8800.0,124.6106,124.6271,124.4448,124.4614,8800.0
2016-10-27 14:20:00,150.2,150.25,150.12,150.13,10782.0,124.4697,124.5111,124.4034,124.4117,10782.0
2016-10-27 14:25:00,150.1,150.23,150.07,150.2,10728.0,124.3868,124.4945,124.362,124.4697,10728.0
2016-10-27 14:30:00,150.18,150.26,150.01,150.05,10831.0,124.4531,124.5194,124.3122,124.3454,10831.0
2016-10-27 14:35:00,150.06,150.09,149.93,149.95,19752.0,124.3537,124.3785,124.2459,124.2625,19752.0
2016-10-27 14:40:00,149.98,149.99,149.89,149.99,5749.0,124.2874,124.2957,124.2128,124.2957,5749.0
2016-10-27 14:45:00,149.96,150.01,149.91,149.99,10345.0,124.2708,124.3122,124.2294,124.2957,10345.0
2016-10-27 14:50:00,150.03,150.03,149.87,149.98,5249.0,124.3288,124.3288,124.1962,124.2874,5249.0
2016-10-27 14:55:00,149.98,150.06,149.96,150.06,10291.0,124.2874,124.3537,124.2708,124.3537,10291.0
2016-10-27 15:00:00,150.07,150.11,149.93,149.96,11934.0,124.362,124.3951,124.2459,124.2708,11934.0
2016-10-27 15:05:00,149.97,149.97,149.85,149.87,10201.0,124.2791,124.2791,124.1796,124.1962,10201.0
2016-10-27 15:10:00,149.87,149.91,149.78,149.81,18185.0,124.1962,124.2294,124.1216,124.1465,18185.0
2016-10-27 15:15:00,149.8,149.89,149.76,149.85,27708.0,124.1382,124.2128,124.1051,124.1796,27708.0
2016-10-27 15:20:00,149.85,149.93,149.85,149.87,9445.0,124.1796,124.2459,124.1796,124.1962,9445.0
2016-10-27 15:25:00,149.88,149.99,149.85,149.96,17922.0,124.2045,124.2957,124.1796,124.2708,17922.0
2016-10-27 15:30:00,149.96,149.99,149.89,149.97,12710.0,124.2708,124.2957,124.2128,124.2791,12710.0
2016-10-27 15:35:00,149.98,150.03,149.87,149.9,21059.0,124.2874,124.3288,124.1962,124.2211,21059.0
2016-10-27 15:40:00,149.9,149.98,149.85,149.86,24605.0,124.2211,124.2874,124.1796,124.1879,24605.0
2016-10-27 15:45:00,149.85,149.99,149.81,149.99,27375.0,124.1796,124.2957,124.1465,124.2957,27375.0
2016-10-27 15:50:00,149.98,150.03,149.94,150.0,24645.0,124.2874,124.3288,124.2542,124.3039,24645.0
2016-10-27 15:55:00,150.01,150.16,150.0,150.12,56032.0,124.3122,124.4365,124.3039,124.4034,56032.0
2016-10-28 09:30:00,150.46,150.78,150.09,150.41,19105.0,124.6851,124.9503,124.3785,124.6437,19105.0
2016-10-28 09:35:00,150.41,151.07,150.4,151.03,14201.0,124.6437,125.1906,124.6354,125.1575,14201.0
2016-10-28 09:40:00,151.06,151.09,150.85,150.97,5083.0,125.1824,125.2072,125.0083,125.1078,5083.0
2016-10-28 09:45:00,150.98,151.11,150.88,151.07,11078.0,125.1161,125.2238,125.0332,125.1906,11078.0
2016-10-28 09:50:00,151.09,151.47,151.08,151.32,18983.0,125.2072,125.5221,125.1989,125.3978,18983.0
2016-10-28 09:55:00,151.32,151.36,151.05,151.09,22320.0,125.3978,125.431,125.1741,125.2072,22320.0
2016-10-28 10:00:00,151.09,151.09,150.6,150.6,6838.0,125.2072,125.2072,124.8012,124.8012,6838.0
2016-10-28 10:05:00,150.68,150.85,150.5,150.55,14418.0,124.8675,125.0083,124.7183,124.7597,14418.0
2016-10-28 10:10:00,150.47,150.54,150.26,150.26,21122.0,124.6934,124.7514,124.5194,124.5194,21122.0
2016-10-28 10:15:00,150.28,150.64,150.25,150.51,8753.0,124.536,124.8343,124.5111,124.7266,8753.0
2016-10-28 10:20:00,150.54,150.67,150.47,150.67,5900.0,124.7514,124.8592,124.6934,124.8592,5900.0
2016-10-28 10:25:00,150.61,150.9,150.61,150.9,11594.0,124.8094,125.0498,124.8094,125.0498,11594.0
2016-10-28 10:30:00,150.88,151.18,150.83,151.12,25121.0,125.0332,125.2818,124.9918,125.2321,25121.0
2016-10-28 10:35:00,151.1,151.12,151.0,151.09,11014.0,125.2155,125.2321,125.1326,125.2072,11014.0
2016-10-28 10:40:00,151.09,151.2,151.05,151.06,6764.0,125.2072,125.2984,125.1741,125.1824,6764.0
2016-10-28 10:45:00,151.06,151.13,151.03,151.08,4650.0,125.1824,125.2404,125.1575,125.1989,4650.0
2016-10-28 10:50:00,151.11,151.32,151.09,151.31,9002.0,125.2238,125.3978,125.2072,125.3895,9002.0
2016-10-28 10:55:00,151.29,151.29,151.05,151.07,7382.0,125.373,125.373,125.1741,125.1906,7382.0
2016-10-28 11:00:00,151.05,151.07,150.85,150.85,7824.0,125.1741,125.1906,125.0083,125.0083,7824.0
2016-10-28 11:05:00,150.88,151.0,150.84,150.95,18148.0,125.0332,125.1326,125.0,125.0912,18148.0
2016-10-28 11:10:00,150.94,151.12,150.94,151.09,12400.0,125.0829,125.2321,125.0829,125.2072,12400.0
2016-10-28 11:15:00,151.09,151.16,150.98,151.11,7139.0,125.2072,125.2652,125.1161,125.2238,7139.0
2016-10-28 11:20:00,151.11,151.35,151.09,151.3,10566.0,125.2238,125.4227,125.2072,125.3812,10566.0
2016-10-28 11:25:00,151.29,151.3,151.15,151.19,3384.0,125.373,125.3812,125.2569,125.2901,3384.0
2016-10-28 11:30:00,151.19,151.31,151.19,151.3,5550.0,125.2901,125.3895,125.2901,125.3812,5550.0
2016-10-28 11:35:00,151.3,151.31,151.19,151.19,5200.0,125.3812,125.3895,125.2901,125.2901,5200.0
2016-10-28 11:40:00,151.22,151.25,151.18,151.22,6510.0,125.315,125.3398,125.2818,125.315,6510.0
2016-10-28 11:45:00,151.21,151.36,151.21,151.34,8230.0,125.3067,125.431,125.3067,125.4144,8230.0
2016-10-28 11:50:00,151.37,151.39,151.3,151.37,9266.0,125.4393,125.4558,125.3812,125.4393,9266.0
2016-10-28 11:55:00,151.36,151.39,151.32,151.37,7224.0,125.431,125.4558,125.3978,125.4393,7224.0
2016-10-28 12:00:00,151.39,151.6,151.39,151.59,13942.0,125.4558,125.6299,125.4558,125.6216,13942.0
2016-10-28 12:05:00,151.57,151.75,151.57,151.7,10073.0,125.605,125.7542,125.605,125.7127,10073.0
2016-10-28 12:10:00,151.72,151.79,151.63,151.77,11399.0,125.7293,125.7873,125.6547,125.7707,11399.0
2016-10-28 12:15:00,151.8,151.89,151.71,151.89,13872.0,125.7956,125.8702,125.721,125.8702,13872.0
2016-10-28 12:20:00,151.89,151.91,151.85,151.9,5939.0,125.8702,125.8868,125.837,125.8785,5939.0
2016-10-28 12:25:00,151.86,151.9,151.63,151.63,19394.0,125.8453,125.8785,125.6547,125.6547,19394.0
2016-10-28 12:30:00,151.64,151.65,151.54,151.54,7477.0,125.663,125.6713,125.5801,125.5801,7477.0
2016-10-28 12:35:00,151.51,151.52,151.46,151.51,2465.0,125.5553,125.5636,125.5138,125.5553,2465.0
2016-10-28 12:40:00,151.52,151.59,151.52,151.57,3630.0,125.5636,125.6216,125.5636,125.605,3630.0
2016-10-28 12:45:00,151.57,151.6,151.47,151.47,15805.0,125.605,125.6299,125.5221,125.5221,15805.0
2016-10-28 12:50:00,151.47,151.59,151.47,151.54,4562.0,125.5221,125.6216,125.5221,125.5801,4562.0
2016-10-28 12:55:00,151.54,151.55,151.51,151.52,3467.0,125.5801,125.5884,125.5553,125.5636,3467.0
2016-10-28 13:00:00,151.5,151.56,151.23,151.29,15360.0,125.547,125.5967,125.3232,125.373,15360.0
2016-10-28 13:05:00,151.25,151.34,151.03,151.08,24970.0,125.3398,125.4144,125.1575,125.1989,24970.0
2016-10-28 13:10:00,151.1,151.34,150.9,151.31,11210.0,125.2155,125.4144,125.0498,125.3895,11210.0
2016-10-28 13:15:00,151.31,151.36,151.1,151.3,9108.0,125.3895,125.431,125.2155,125.3812,9108.0
2016-10-28 13:20:00,151.34,151.38,151.05,151.05,10765.0,125.4144,125.4475,125.1741,125.1741,10765.0
2016-10-28 13:25:00,151.02,151.27,151.02,151.22,13167.0,125.1492,125.3564,125.1492,125.315,13167.0
2016-10-28 13:30:00,151.18,151.19,150.8,150.99,22565.0,125.2818,125.2901,124.9669,125.1244,22565.0
2016-10-28 13:35:00,151.05,151.22,151.01,151.22,53420.0,125.1741,125.315,125.1409,125.315,53420.0
2016-10-28 13:40:00,151.18,151.39,151.14,151.39,20304.0,125.2818,125.4558,125.2487,125.4558,20304.0
2016-10-28 13:45:00,151.36,151.39,151.27,151.37,9442.0,125.431,125.4558,125.3564,125.4393,9442.0
2016-10-28 13:50:00,151.33,151.69,151.25,151.6,14730.0,125.4061,125.7044,125.3398,125.6299,14730.0
2016-10-28 13:55:00,151.54,151.66,151.4,151.5,10950.0,125.5801,125.6796,125.4641,125.547,10950.0
2016-10-28 14:00:00,151.44,151.76,151.44,151.74,21278.0,125.4973,125.7624,125.4973,125.7459,21278.0
2016-10-28 14:05:00,151.74,151.97,151.7,151.97,36013.0,125.7459,125.9365,125.7127,125.9365,36013.0
2016-10-28 14:10:00,151.93,152.0,151.84,152.0,13192.0,125.9033,125.9613,125.8287,125.9613,13192.0
2016-10-28 14:15:00,152.01,152.49,151.95,152.13,22749.0,125.9696,126.3674,125.9199,126.0691,22749.0
2016-10-28 14:20:00,152.11,152.24,152.1,152.18,18630.0,126.0525,126.1602,126.0442,126.1105,18630.0
2016-10-28 14:25:00,152.21,152.23,151.94,152.01,17049.0,126.1354,126.1519,125.9116,125.9696,17049.0
2016-10-28 14:30:00,152.01,152.13,151.79,152.1,12622.0,125.9696,126.0691,125.7873,126.0442,12622.0
2016-10-28 14:35:00,152.1,152.1,151.92,151.93,10911.0,126.0442,126.0442,125.895,125.9033,10911.0
2016-10-28 14:40:00,151.92,151.95,151.75,151.82,8377.0,125.895,125.9199,125.7542,125.8122,8377.0
2016-10-28 14:45:00,151.82,151.89,151.72,151.83,6692.0,125.8122,125.8702,125.7293,125.8205,6692.0
2016-10-28 14:50:00,151.84,151.93,151.83,151.84,9486.0,125.8287,125.9033,125.8205,125.8287,9486.0
2016-10-28 14:55:00,151.89,152.09,151.89,152.09,15633.0,125.8702,126.0359,125.8702,126.0359,15633.0
2016-10-28 15:00:00,152.08,152.09,151.92,151.95,7467.0,126.0276,126.0359,125.895,125.9199,7467.0
2016-10-28 15:05:00,151.94,151.96,151.82,151.82,8453.0,125.9116,125.9282,125.8122,125.8122,8453.0
2016-10-28 15:10:00,151.82,151.86,151.71,151.71,8400.0,125.8122,125.8453,125.721,125.721,8400.0
2016-10-28 15:15:00,151.68,151.77,151.62,151.77,10772.0,125.6962,125.7707,125.6464,125.7707,10772.0
2016-10-28 15:20:00,151.77,151.95,151.77,151.92,9236.0,125.7707,125.9199,125.7707,125.895,9236.0
2016-10-28 15:25:00,151.99,152.22,151.99,152.03,12667.0,125.953,126.1436,125.953,125.9862,12667.0
2016-10-28 15:30:00,152.02,152.02,151.64,151.64,25015.0,125.9779,125.9779,125.663,125.663,25015.0
2016-10-28 15:35:00,151.62,151.64,151.45,151.46,21297.0,125.6464,125.663,125.5056,125.5138,21297.0
2016-10-28 15:40:00,151.46,151.48,151.31,151.42,20043.0,125.5138,125.5304,125.3895,125.4807,20043.0
2016-10-28 15:45:00,151.42,151.65,151.39,151.62,30240.0,125.4807,125.6713,125.4558,125.6464,30240.0
2016-10-28 15:50:00,151.62,151.69,151.6,151.6,66149.0,125.6464,125.7044,125.6299,125.6299,66149.0
2016-10-28 15:55:00,151.6,151.64,151.42,151.53,70171.0,125.6299,125.663,125.4807,125.5718,70171.0
2016-10-31 09:30:00,152.03,152.1,151.32,151.53,22312.0,125.9862,126.0442,125.3978,125.5718,22312.0
2016-10-31 09:35:00,151.58,151.89,151.49,151.89,13502.0,125.6133,125.8702,125.5387,125.8702,13502.0
2016-10-31 09:40:00,151.77,152.21,151.74,151.76,9028.0,125.7707,126.1354,125.7459,125.7624,9028.0
2016-10-31 09:45:00,151.77,151.79,151.41,151.72,10874.0,125.7707,125.7873,125.4724,125.7293,10874.0
2016-10-31 09:50:00,151.69,151.76,151.41,151.49,6215.0,125.7044,125.7624,125.4724,125.5387,6215.0
2016-10-31 09:55:00,151.41,151.58,151.41,151.45,8939.0,125.4724,125.6133,125.4724,125.5056,8939.0
2016-10-31 10:00:00,151.47,151.57,151.32,151.32,9871.0,125.5221,125.605,125.3978,125.3978,9871.0
2016-10-31 10:05:00,151.24,151.54,151.22,151.35,7630.0,125.3315,125.5801,125.315,125.4227,7630.0
2016-10-31 10:10:00,151.41,151.56,151.35,151.56,6842.0,125.4724,125.5967,125.4227,125.5967,6842.0
2016-10-31 10:15:00,151.53,151.56,151.43,151.55,8693.0,125.5718,125.5967,125.489,125.5884,8693.0
2016-10-31 10:20:00,151.55,151.55,151.41,151.45,5601.0,125.5884,125.5884,125.4724,125.5056,5601.0
2016-10-31 10:25:00,151.52,151.68,151.52,151.66,6799.0,125.5636,125.6962,125.5636,125.6796,6799.0
2016-10-31 10:30:00,151.7,151.7,151.42,151.42,7749.0,125.7127,125.7127,125.4807,125.4807,7749.0
2016-10-31 10:35:00,151.38,151.47,151.32,151.47,8213.0,125.4475,125.5221,125.3978,125.5221,8213.0
2016-10-31 10:40:00,151.47,151.61,151.43,151.56,5432.0,125.5221,125.6381,125.489,125.5967,5432.0
2016-10-31 10:45:00,151.56,151.62,151.49,151.58,7536.0,125.5967,125.6464,125.5387,125.6133,7536.0
2016-10-31 10:50:00,151.54,151.74,151.54,151.74,9839.0,125.5801,125.7459,125.5801,125.7459,9839.0
2016-10-31 10:55:00,151.81,151.81,151.39,151.39,5637.0,125.8039,125.8039,125.4558,125.4558,5637.0
2016-10-31 11:00:00,151.47,151.49,151.26,151.47,9865.0,125.5221,125.5387,125.3481,125.5221,9865.0
2016-10-31 11:05:00,151.48,151.48,151.32,151.32,5984.0,125.5304,125.5304,125.3978,125.3978,5984.0
2016-10-31 11:10:00,151.34,151.52,151.34,151.48,9745.0,125.4144,125.5636,125.4144,125.5304,9745.0
2016-10-31 11:15:00,151.52,151.56,151.48,151.48,2300.0,125.5636,125.5967,125.5304,125.5304,2300.0
2016-10-31 11:20:00,151.55,151.56,151.33,151.38,7787.0,125.5884,125.5967,125.4061,125.4475,7787.0
2016-10-31 11:25:00,151.37,151.56,151.37,151.54,6215.0,125.4393,125.5967,125.4393,125.5801,6215.0
2016-10-31 11:30:00,151.56,151.79,151.54,151.69,8359.0,125.5967,125.7873,125.5801,125.7044,8359.0
2016-10-31 11:35:00,151.67,151.69,151.61,151.64,5264.0,125.6879,125.7044,125.6381,125.663,5264.0
2016-10-31 11:40:00,151.61,151.7,151.61,151.65,6990.0,125.6381,125.7127,125.6381,125.6713,6990.0
2016-10-31 11:45:00,151.64,151.75,151.62,151.75,5145.0,125.663,125.7542,125.6464,125.7542,5145.0
2016-10-31 11:50:00,151.77,151.89,151.72,151.84,14107.0,125.7707,125.8702,125.7293,125.8287,14107.0
2016-10-31 11:55:00,151.88,152.0,151.87,151.91,7419.0,125.8619,125.9613,125.8536,125.8868,7419.0
2016-10-31 12:00:00,151.91,151.99,151.85,151.89,7782.0,125.8868,125.953,125.837,125.8702,7782.0
2016-10-31 12:05:00,151.89,151.9,151.72,151.72,6585.0,125.8702,125.8785,125.7293,125.7293,6585.0
2016-10-31 12:10:00,151.72,151.76,151.65,151.75,3400.0,125.7293,125.7624,125.6713,125.7542,3400.0
2016-10-31 12:15:00,151.71,151.76,151.66,151.76,5468.0,125.721,125.7624,125.6796,125.7624,5468.0
2016-10-31 12:20:00,151.73,151.73,151.62,151.67,4100.0,125.7376,125.7376,125.6464,125.6879,4100.0
2016-10-31 12:25:00,151.67,151.69,151.57,151.58,3152.0,125.6879,125.7044,125.605,125.6133,3152.0
2016-10-31 12:30:00,151.61,151.7,151.6,151.7,3700.0,125.6381,125.7127,125.6299,125.7127,3700.0
2016-10-31 12:35:00,151.71,151.78,151.71,151.75,4799.0,125.721,125.779,125.721,125.7542,4799.0
2016-10-31 12:40:00,151.76,151.8,151.69,151.8,6683.0,125.7624,125.7956,125.7044,125.7956,6683.0
2016-10-31 12:45:00,151.77,151.81,151.72,151.73,4615.0,125.7707,125.8039,125.7293,125.7376,4615.0
2016-10-31 12:50:00,151.71,151.75,151.65,151.68,4502.0,125.721,125.7542,125.6713,125.6962,4502.0
2016-10-31 12:55:00,151.65,151.7,151.61,151.68,6600.0,125.6713,125.7127,125.6381,125.6962,6600.0
2016-10-31 13:00:00,151.67,151.68,151.55,151.55,2966.0,125.6879,125.6962,125.5884,125.5884,2966.0
2016-10-31 13:05:00,151.54,151.55,151.49,151.49,1705.0,125.5801,125.5884,125.5387,125.5387,1705.0
2016-10-31 13:10:00,151.47,151.47,151.3,151.33,23413.0,125.5221,125.5221,125.3812,125.4061,23413.0
2016-10-31 13:15:00,151.35,151.36,151.2,151.2,3972.0,125.4227,125.431,125.2984,125.2984,3972.0
2016-10-31 13:20:00,151.2,151.26,151.1,151.12,7094.0,125.2984,125.3481,125.2155,125.2321,7094.0
2016-10-31 13:25:00,151.1,151.13,151.0,151.03,9870.0,125.2155,125.2404,125.1326,125.1575,9870.0
2016-10-31 13:30:00,151.02,151.18,151.02,151.15,5575.0,125.1492,125.2818,125.1492,125.2569,5575.0
2016-10-31 13:35:00,151.17,151.17,151.09,151.11,5740.0,125.2735,125.2735,125.2072,125.2238,5740.0
2016-10-31 13:40:00,151.12,151.19,151.11,151.19,5503.0,125.2321,125.2901,125.2238,125.2901,5503.0
2016-10-31 13:45:00,151.19,151.31,151.19,151.31,4430.0,125.2901,125.3895,125.2901,125.3895,4430.0
2016-10-31 13:50:00,151.32,151.34,151.27,151.27,8175.0,125.3978,125.4144,125.3564,125.3564,8175.0
2016-10-31 13:55:00,151.24,151.24,151.15,151.17,6630.0,125.3315,125.3315,125.2569,125.2735,6630.0
2016-10-31 14:00:00,151.17,151.24,151.13,151.23,8404.0,125.2735,125.3315,125.2404,125.3232,8404.0
2016-10-31 14:05:00,151.25,151.3,151.23,151.25,10738.0,125.3398,125.3812,125.3232,125.3398,10738.0
2016-10-31 14:10:00,151.25,151.27,151.13,151.17,6815.0,125.3398,125.3564,125.2404,125.2735,6815.0
2016-10-31 14:15:00,151.18,151.23,151.13,151.19,6692.0,125.2818,125.3232,125.2404,125.2901,6692.0
2016-10-31 14:20:00,151.12,151.12,151.0,151.04,9744.0,125.2321,125.2321,125.1326,125.1658,9744.0
2016-10-31 14:25:00,151.01,151.06,150.93,150.96,11085.0,125.1409,125.1824,125.0746,125.0995,11085.0
2016-10-31 14:30:00,150.96,151.07,150.95,150.99,10101.0,125.0995,125.1906,125.0912,125.1244,10101.0
2016-10-31 14:35:00,151.05,151.07,150.99,151.01,44135.0,125.1741,125.1906,125.1244,125.1409,44135.0
2016-10-31 14:40:00,151.02,151.03,150.92,151.01,20043.0,125.1492,125.1575,125.0663,125.1409,20043.0
2016-10-31 14:45:00,151.01,151.08,150.94,150.96,15303.0,125.1409,125.1989,125.0829,125.0995,15303.0
2016-10-31 14:50:00,150.97,151.04,150.94,150.96,8467.0,125.1078,125.1658,125.0829,125.0995,8467.0
2016-10-31 14:55:00,150.95,151.03,150.95,150.99,7600.0,125.0912,125.1575,125.0912,125.1244,7600.0
2016-10-31 15:00:00,150.95,151.04,150.92,151.04,11800.0,125.0912,125.1658,125.0663,125.1658,11800.0
2016-10-31 15:05:00,151.0,151.06,150.99,151.01,9109.0,125.1326,125.1824,125.1244,125.1409,9109.0
2016-10-31 15:10:00,151.02,151.04,150.94,150.97,11860.0,125.1492,125.1658,125.0829,125.1078,11860.0
2016-10-31 15:15:00,150.96,151.03,150.95,151.02,16427.0,125.0995,125.1575,125.0912,125.1492,16427.0
2016-10-31 15:20:00,151.01,151.03,150.97,150.98,5400.0,125.1409,125.1575,125.1078,125.1161,5400.0
2016-10-31 15:25:00,150.99,151.13,150.98,151.09,16772.0,125.1244,125.2404,125.1161,125.2072,16772.0
2016-10-31 15:30:00,151.13,151.13,150.97,150.97,14788.0,125.2404,125.2404,125.1078,125.1078,14788.0
2016-10-31 15:35:00,150.99,151.01,150.97,150.97,17684.0,125.1244,125.1409,125.1078,125.1078,17684.0
2016-10-31 15:40:00,151.0,151.11,150.97,151.03,42151.0,125.1326,125.2238,125.1078,125.1575,42151.0
2016-10-31 15:45:00,151.06,151.09,150.96,151.0,32178.0,125.1824,125.2072,125.0995,125.1326,32178.0
2016-10-31 15:50:00,151.0,151.01,150.93,150.97,45236.0,125.1326,125.1409,125.0746,125.1078,45236.0
2016-10-31 15:55:00,150.94,150.95,150.72,150.75,146563.0,125.0829,125.0912,124.9006,124.9255,146563.0
2016-11-01 09:30:00,151.07,151.62,151.0,151.13,21703.0,125.1906,125.6464,125.1326,125.2404,21703.0
2016-11-01 09:35:00,151.24,151.71,151.23,151.6,5811.0,125.3315,125.721,125.3232,125.6299,5811.0
2016-11-01 09:40:00,151.71,151.96,151.6,151.85,13443.0,125.721,125.9282,125.6299,125.837,13443.0
2016-11-01 09:45:00,151.83,152.07,151.82,151.97,8268.0,125.8205,126.0193,125.8122,125.9365,8268.0
2016-11-01 09:50:00,151.95,152.12,151.93,152.06,17738.0,125.9199,126.0608,125.9033,126.0111,17738.0
2016-11-01 09:55:00,152.03,152.03,151.76,151.86,50318.0,125.9862,125.9862,125.7624,125.8453,50318.0
2016-11-01 10:00:00,151.9,151.9,151.09,151.28,12769.0,125.8785,125.8785,125.2072,125.3647,12769.0
2016-11-01 10:05:00,151.35,151.6,151.25,151.55,8970.0,125.4227,125.6299,125.3398,125.5884,8970.0
2016-11-01 10:10:00,151.52,151.53,151.14,151.32,7047.0,125.5636,125.5718,125.2487,125.3978,7047.0
2016-11-01 10:15:00,151.35,151.56,151.16,151.29,6963.0,125.4227,125.5967,125.2652,125.373,6963.0
2016-11-01 10:20:00,151.26,151.26,151.04,151.1,5224.0,125.3481,125.3481,125.1658,125.2155,5224.0
2016-11-01 10:25:00,151.18,151.18,150.98,151.04,7529.0,125.2818,125.2818,125.1161,125.1658,7529.0
2016-11-01 10:30:00,151.03,151.34,151.03,151.34,7495.0,125.1575,125.4144,125.1575,125.4144,7495.0
2016-11-01 10:35:00,151.34,151.43,151.04,151.05,8545.0,125.4144,125.489,125.1658,125.1741,8545.0
2016-11-01 10:40:00,151.05,151.22,151.01,151.09,6935.0,125.1741,125.315,125.1409,125.2072,6935.0
2016-11-01 10:45:00,151.09,151.12,150.98,151.11,4300.0,125.2072,125.2321,125.1161,125.2238,4300.0
2016-11-01 10:50:00,151.11,151.32,151.11,151.2,6859.0,125.2238,125.3978,125.2238,125.2984,6859.0
2016-11-01 10:55:00,151.25,151.58,151.25,151.51,7712.0,125.3398,125.6133,125.3398,125.5553,7712.0
2016-11-01 11:00:00,151.54,151.61,151.35,151.46,13202.0,125.5801,125.6381,125.4227,125.5138,13202.0
2016-11-01 11:05:00,151.44,151.44,151.23,151.4,8372.0,125.4973,125.4973,125.3232,125.4641,8372.0
2016-11-01 11:10:00,151.4,151.43,151.33,151.38,8365.0,125.4641,125.489,125.4061,125.4475,8365.0
2016-11-01 11:15:00,151.38,151.41,151.19,151.22,17563.0,125.4475,125.4724,125.2901,125.315,17563.0
2016-11-01 11:20:00,151.2,151.2,151.01,151.02,17441.0,125.2984,125.2984,125.1409,125.1492,17441.0
2016-11-01 11:25:00,151.04,151.09,150.86,150.89,27300.0,125.1658,125.2072,125.0166,125.0415,27300.0
2016-11-01 11:30:00,150.86,150.9,150.74,150.74,14304.0,125.0166,125.0498,124.9172,124.9172,14304.0
2016-11-01 11:35:00,150.73,150.8,150.68,150.75,20579.0,124.9089,124.9669,124.8675,124.9255,20579.0
2016-11-01 11:40:00,150.75,150.77,150.68,150.68,8393.0,124.9255,124.942,124.8675,124.8675,8393.0
2016-11-01 11:45:00,150.67,150.67,150.41,150.43,20602.0,124.8592,124.8592,124.6437,124.6603,20602.0
2016-11-01 11:50:00,150.42,150.53,150.36,150.52,48149.0,124.652,124.7432,124.6023,124.7349,48149.0
2016-11-01 11:55:00,150.54,150.54,150.34,150.45,16431.0,124.7514,124.7514,124.5857,124.6769,16431.0
2016-11-01 12:00:00,150.45,150.46,150.27,150.32,14130.0,124.6769,124.6851,124.5277,124.5691,14130.0
2016-11-01 12:05:00,150.34,150.34,149.98,149.98,12831.0,124.5857,124.5857,124.2874,124.2874,12831.0
2016-11-01 12:10:00,150.02,150.1,149.94,149.99,15891.0,124.3205,124.3868,124.2542,124.2957,15891.0
2016-11-01 12:15:00,150.01,150.02,149.9,149.96,26570.0,124.3122,124.3205,124.2211,124.2708,26570.0
2016-11-01 12:20:00,149.96,150.03,149.84,150.02,10745.0,124.2708,124.3288,124.1714,124.3205,10745.0
2016-11-01 12:25:00,150.02,150.02,149.84,149.86,11598.0,124.3205,124.3205,124.1714,124.1879,11598.0
2016-11-01 12:30:00,149.87,150.0,149.87,149.97,8203.0,124.1962,124.3039,124.1962,124.2791,8203.0
2016-11-01 12:35:00,149.98,150.05,149.9,149.95,8748.0,124.2874,124.3454,124.2211,124.2625,8748.0
2016-11-01 12:40:00,149.94,149.98,149.85,149.9,7251.0,124.2542,124.2874,124.1796,124.2211,7251.0
2016-11-01 12:45:00,149.91,149.96,149.67,149.75,9706.0,124.2294,124.2708,124.0305,124.0968,9706.0
2016-11-01 12:50:00,149.7,149.87,149.69,149.87,4191.0,124.0553,124.1962,124.0471,124.1962,4191.0
2016-11-01 12:55:00,149.94,150.04,149.93,150.03,2587.0,124.2542,124.3371,124.2459,124.3288,2587.0
2016-11-01 13:00:00,150.03,150.06,149.87,149.98,9200.0,124.3288,124.3537,124.1962,124.2874,9200.0
2016-11-01 13:05:00,149.95,150.07,149.91,150.07,4112.0,124.2625,124.362,124.2294,124.362,4112.0
2016-11-01 13:10:00,150.07,150.22,150.06,150.22,7825.0,124.362,124.4863,124.3537,124.4863,7825.0
2016-11-01 13:15:00,150.19,150.19,149.93,149.98,9654.0,124.4614,124.4614,124.2459,124.2874,9654.0
2016-11-01 13:20:00,150.02,150.09,149.87,149.95,8796.0,124.3205,124.3785,124.1962,124.2625,8796.0
2016-11-01 13:25:00,149.93,150.03,149.92,149.98,7021.0,124.2459,124.3288,124.2377,124.2874,7021.0
2016-11-01 13:30:00,149.93,150.1,149.87,150.1,15281.0,124.2459,124.3868,124.1962,124.3868,15281.0
2016-11-01 13:35:00,150.07,150.17,149.94,150.09,9523.0,124.362,124.4448,124.2542,124.3785,9523.0
2016-11-01 13:40:00,150.06,150.15,149.83,149.87,11418.0,124.3537,124.4283,124.1631,124.1962,11418.0
2016-11-01 13:45:00,149.9,150.08,149.71,150.08,36724.0,124.2211,124.3702,124.0636,124.3702,36724.0
2016-11-01 13:50:00,150.07,150.18,149.99,150.11,10369.0,124.362,124.4531,124.2957,124.3951,10369.0
2016-11-01 13:55:00,150.1,150.22,150.04,150.14,9731.0,124.3868,124.4863,124.3371,124.42,9731.0
2016-11-01 14:00:00,150.09,150.1,149.99,150.07,11664.0,124.3785,124.3868,124.2957,124.362,11664.0
2016-11-01 14:05:00,150.07,150.2,149.98,150.1,14435.0,124.362,124.4697,124.2874,124.3868,14435.0
2016-11-01 14:10:00,150.14,150.2,149.85,149.85,7939.0,124.42,124.4697,124.1796,124.1796,7939.0
2016-11-01 14:15:00,149.88,149.95,149.48,149.68,118757.0,124.2045,124.2625,123.873,124.0388,118757.0
2016-11-01 14:20:00,149.77,149.87,149.73,149.85,5909.0,124.1133,124.1962,124.0802,124.1796,5909.0
2016-11-01 14:25:00,149.87,150.4,149.82,150.21,9046.0,124.1962,124.6354,124.1548,124.478,9046.0
2016-11-01 14:30:00,150.21,150.25,150.02,150.12,7904.0,124.478,124.5111,124.3205,124.4034,7904.0
2016-11-01 14:35:00,150.11,150.17,150.0,150.06,8272.0,124.3951,124.4448,124.3039,124.3537,8272.0
2016-11-01 14:40:00,150.07,150.08,149.79,150.0,6834.0,124.362,124.3702,124.1299,124.3039,6834.0
2016-11-01 14:45:00,149.99,149.99,149.75,149.81,9434.0,124.2957,124.2957,124.0968,124.1465,9434.0
2016-11-01 14:50:00,149.8,149.94,149.7,149.94,8031.0,124.1382,124.2542,124.0553,124.2542,8031.0
2016-11-01 14:55:00,150.03,150.03,149.76,149.8,9759.0,124.3288,124.3288,124.1051,124.1382,9759.0
2016-11-01 15:00:00,149.8,149.96,149.67,149.84,15230.0,124.1382,124.2708,124.0305,124.1714,15230.0
2016-11-01 15:05:00,149.86,150.0,149.75,149.88,18711.0,124.1879,124.3039,124.0968,124.2045,18711.0
2016-11-01 15:10:00,149.84,149.84,149.69,149.79,9095.0,124.1714,124.1714,124.0471,124.1299,9095.0
2016-11-01 15:15:00,149.73,150.03,149.66,149.97,15908.0,124.0802,124.3288,124.0222,124.2791,15908.0
2016-11-01 15:20:00,149.95,150.0,149.86,149.95,11814.0,124.2625,124.3039,124.1879,124.2625,11814.0
2016-11-01 15:25:00,149.95,150.24,149.95,150.22,13408.0,124.2625,124.5028,124.2625,124.4863,13408.0
2016-11-01 15:30:00,150.19,150.2,149.96,150.06,21797.0,124.4614,124.4697,124.2708,124.3537,21797.0
2016-11-01 15:35:00,150.06,150.15,149.92,150.1,25136.0,124.3537,124.4283,124.2377,124.3868,25136.0
2016-11-01 15:40:00,150.1,150.1,149.93,149.99,18767.0,124.3868,124.3868,124.2459,124.2957,18767.0
2016-11-01 15:45:00,150.0,150.25,149.97,150.23,23048.0,124.3039,124.5111,124.2791,124.4945,23048.0
2016-11-01 15:50:00,150.21,150.26,150.02,150.14,24024.0,124.478,124.5194,124.3205,124.42,24024.0
2016-11-01 15:55:00,150.15,150.18,149.91,149.99,69307.0,124.4283,124.4531,124.2294,124.2957,69307.0
2016-11-02 09:30:00,149.69,150.33,149.56,150.04,19656.0,124.0471,124.5774,123.9393,124.3371,19656.0
2016-11-02 09:35:00,150.07,150.38,149.87,150.23,5552.0,124.362,124.6189,124.1962,124.4945,5552.0
2016-11-02 09:40:00,150.15,150.16,149.97,150.01,2562.0,124.4283,124.4365,124.2791,124.3122,2562.0
2016-11-02 09:45:00,149.93,150.13,149.85,149.91,13011.0,124.2459,124.4117,124.1796,124.2294,13011.0
2016-11-02 09:50:00,149.98,149.98,149.78,149.8,10121.0,124.2874,124.2874,124.1216,124.1382,10121.0
2016-11-02 09:55:00,149.84,150.12,149.79,150.06,8044.0,124.1714,124.4034,124.1299,124.3537,8044.0
2016-11-02 10:00:00,150.2,150.21,149.95,150.09,10615.0,124.4697,124.478,124.2625,124.3785,10615.0
2016-11-02 10:05:00,150.11,150.14,149.85,149.96,9888.0,124.3951,124.42,124.1796,124.2708,9888.0
2016-11-02 10:10:00,150.0,150.04,149.8,149.93,10697.0,124.3039,124.3371,124.1382,124.2459,10697.0
2016-11-02 10:15:00,149.96,150.04,149.81,149.82,4937.0,124.2708,124.3371,124.1465,124.1548,4937.0
2016-11-02 10:20:00,149.82,149.94,149.79,149.79,8255.0,124.1548,124.2542,124.1299,124.1299,8255.0
2016-11-02 10:25:00,149.78,150.09,149.78,150.07,18240.0,124.1216,124.3785,124.1216,124.362,18240.0
2016-11-02 10:30:00,150.04,150.05,149.82,149.99,9120.0,124.3371,124.3454,124.1548,124.2957,9120.0
2016-11-02 10:35:00,150.04,150.2,150.0,150.11,9777.0,124.3371,124.4697,124.3039,124.3951,9777.0
2016-11-02 10:40:00,150.15,150.15,149.91,149.98,18648.0,124.4283,124.4283,124.2294,124.2874,18648.0
2016-11-02 10:45:00,149.92,150.26,149.79,150.26,45233.0,124.2377,124.5194,124.1299,124.5194,45233.0
2016-11-02 10:50:00,150.28,150.41,150.08,150.36,37332.0,124.536,124.6437,124.3702,124.6023,37332.0
2016-11-02 10:55:00,150.36,150.52,150.36,150.5,10741.0,124.6023,124.7349,124.6023,124.7183,10741.0
2016-11-02 11:00:00,150.5,150.75,150.47,150.54,12323.0,124.7183,124.9255,124.6934,124.7514,12323.0
2016-11-02 11:05:00,150.54,150.69,150.38,150.69,14153.0,124.7514,124.8757,124.6189,124.8757,14153.0
2016-11-02 11:10:00,150.71,150.85,150.66,150.76,19197.0,124.8923,125.0083,124.8509,124.9338,19197.0
2016-11-02 11:15:00,150.79,151.05,150.77,151.0,22304.0,124.9586,125.1741,124.942,125.1326,22304.0
2016-11-02 11:20:00,151.0,151.12,150.81,151.02,18037.0,125.1326,125.2321,124.9752,125.1492,18037.0
2016-11-02 11:25:00,151.06,151.09,150.59,150.71,7779.0,125.1824,125.2072,124.7929,124.8923,7779.0
2016-11-02 11:30:00,150.69,150.7,150.33,150.33,12766.0,124.8757,124.884,124.5774,124.5774,12766.0
2016-11-02 11:35:00,150.36,150.36,150.17,150.29,6420.0,124.6023,124.6023,124.4448,124.5443,6420.0
2016-11-02 11:40:00,150.29,150.42,150.17,150.17,10832.0,124.5443,124.652,124.4448,124.4448,10832.0
2016-11-02 11:45:00,150.16,150.29,150.14,150.14,5837.0,124.4365,124.5443,124.42,124.42,5837.0
2016-11-02 11:50:00,150.13,150.2,150.03,150.11,7300.0,124.4117,124.4697,124.3288,124.3951,7300.0
2016-11-02 11:55:00,150.14,150.25,150.01,150.05,7343.0,124.42,124.5111,124.3122,124.3454,7343.0
2016-11-02 12:00:00,150.02,150.18,150.01,150.11,8202.0,124.3205,124.4531,124.3122,124.3951,8202.0
2016-11-02 12:05:00,150.08,150.26,149.95,150.25,8486.0,124.3702,124.5194,124.2625,124.5111,8486.0
2016-11-02 12:10:00,150.16,150.26,150.08,150.1,3707.0,124.4365,124.5194,124.3702,124.3868,3707.0
2016-11-02 12:15:00,150.14,150.25,150.12,150.19,3600.0,124.42,124.5111,124.4034,124.4614,3600.0
2016-11-02 12:20:00,150.19,150.24,150.1,150.21,5048.0,124.4614,124.5028,124.3868,124.478,5048.0
2016-11-02 12:25:00,150.21,150.25,150.14,150.18,5069.0,124.478,124.5111,124.42,124.4531,5069.0
2016-11-02 12:30:00,150.23,150.27,150.12,150.17,15480.0,124.4945,124.5277,124.4034,124.4448,15480.0
2016-11-02 12:35:00,150.2,150.31,150.2,150.31,4882.0,124.4697,124.5608,124.4697,124.5608,4882.0
2016-11-02 12:40:00,150.31,150.38,150.27,150.34,5085.0,124.5608,124.6189,124.5277,124.5857,5085.0
2016-11-02 12:45:00,150.32,150.34,150.27,150.28,3532.0,124.5691,124.5857,124.5277,124.536,3532.0
2016-11-02 12:50:00,150.27,150.35,150.23,150.29,7320.0,124.5277,124.594,124.4945,124.5443,7320.0
2016-11-02 12:55:00,150.29,150.35,150.24,150.32,4869.0,124.5443,124.594,124.5028,124.5691,4869.0
2016-11-02 13:00:00,150.32,150.33,150.18,150.3,9226.0,124.5691,124.5774,124.4531,124.5526,9226.0
2016-11-02 13:05:00,150.3,150.34,150.09,150.16,11036.0,124.5526,124.5857,124.3785,124.4365,11036.0
2016-11-02 13:10:00,150.1,150.13,149.95,149.97,5823.0,124.3868,124.4117,124.2625,124.2791,5823.0
2016-11-02 13:15:00,149.94,150.17,149.94,150.06,10188.0,124.2542,124.4448,124.2542,124.3537,10188.0
2016-11-02 13:20:00,150.06,150.18,150.01,150.08,14442.0,124.3537,124.4531,124.3122,124.3702,14442.0
2016-11-02 13:25:00,150.04,150.2,150.04,150.09,10965.0,124.3371,124.4697,124.3371,124.3785,10965.0
2016-11-02 13:30:00,150.11,150.11,149.91,149.93,6811.0,124.3951,124.3951,124.2294,124.2459,6811.0
2016-11-02 13:35:00,149.91,149.99,149.83,149.95,14580.0,124.2294,124.2957,124.1631,124.2625,14580.0
2016-11-02 13:40:00,149.96,150.02,149.93,149.95,6519.0,124.2708,124.3205,124.2459,124.2625,6519.0
2016-11-02 13:45:00,149.96,149.97,149.89,149.93,8232.0,124.2708,124.2791,124.2128,124.2459,8232.0
2016-11-02 13:50:00,149.98,150.12,149.97,150.06,6625.0,124.2874,124.4034,124.2791,124.3537,6625.0
2016-11-02 13:55:00,150.06,150.22,150.05,150.2,8597.0,124.3537,124.4863,124.3454,124.4697,8597.0
2016-11-02 14:00:00,150.24,150.3,149.97,150.01,26952.0,124.5028,124.5526,124.2791,124.3122,26952.0
2016-11-02 14:05:00,150.01,150.09,149.72,149.85,17616.0,124.3122,124.3785,124.0719,124.1796,17616.0
2016-11-02 14:10:00,149.84,150.21,149.83,150.08,22575.0,124.1714,124.478,124.1631,124.3702,22575.0
2016-11-02 14:15:00,150.13,150.29,150.07,150.25,19755.0,124.4117,124.5443,124.362,124.5111,19755.0
2016-11-02 14:20:00,150.33,150.53,150.2,150.4,13477.0,124.5774,124.7432,124.4697,124.6354,13477.0
2016-11-02 14:25:00,150.35,150.56,150.26,150.3,13131.0,124.594,124.768,124.5194,124.5526,13131.0
2016-11-02 14:30:00,150.31,150.43,150.29,150.39,6926.0,124.5608,124.6603,124.5443,124.6271,6926.0
2016-11-02 14:35:00,150.39,150.55,150.31,150.35,8136.0,124.6271,124.7597,124.5608,124.594,8136.0
2016-11-02 14:40:00,150.36,150.49,150.21,150.49,10733.0,124.6023,124.71,124.478,124.71,10733.0
2016-11-02 14:45:00,150.4,150.45,150.2,150.25,6765.0,124.6354,124.6769,124.4697,124.5111,6765.0
2016-11-02 14:50:00,150.22,150.39,150.07,150.07,9184.0,124.4863,124.6271,124.362,124.362,9184.0
2016-11-02 14:55:00,150.07,150.28,150.05,150.1,6699.0,124.362,124.536,124.3454,124.3868,6699.0
2016-11-02 15:00:00,150.07,150.13,149.99,150.05,17188.0,124.362,124.4117,124.2957,124.3454,17188.0
2016-11-02 15:05:00,150.05,150.08,149.9,150.08,11599.0,124.3454,124.3702,124.2211,124.3702,11599.0
2016-11-02 15:10:00,150.09,150.1,149.94,149.98,12012.0,124.3785,124.3868,124.2542,124.2874,12012.0
2016-11-02 15:15:00,150.02,150.05,149.91,149.91,11179.0,124.3205,124.3454,124.2294,124.2294,11179.0
2016-11-02 15:20:00,149.95,150.14,149.93,150.1,35413.0,124.2625,124.42,124.2459,124.3868,35413.0
2016-11-02 15:25:00,150.08,150.15,149.96,149.97,10137.0,124.3702,124.4283,124.2708,124.2791,10137.0
2016-11-02 15:30:00,149.95,149.96,149.86,149.87,24403.0,124.2625,124.2708,124.1879,124.1962,24403.0
2016-11-02 15:35:00,149.86,149.95,149.85,149.86,10289.0,124.1879,124.2625,124.1796,124.1879,10289.0
2016-11-02 15:40:00,149.89,149.96,149.84,149.88,9375.0,124.2128,124.2708,124.1714,124.2045,9375.0
2016-11-02 15:45:00,149.88,149.94,149.73,149.9,27162.0,124.2045,124.2542,124.0802,124.2211,27162.0
2016-11-02 15:50:00,149.89,149.9,149.77,149.8,33294.0,124.2128,124.2211,124.1133,124.1382,33294.0
2016-11-02 15:55:00,149.78,149.87,149.67,149.68,64485.0,124.1216,124.1962,124.0305,124.0388,64485.0
2016-11-03 09:30:00,150.0,150.49,149.6,149.72,24825.0,124.3039,124.71,123.9725,124.0719,24825.0
2016-11-03 09:35:00,149.85,150.05,149.74,149.97,13119.0,124.1796,124.3454,124.0885,124.2791,13119.0
2016-11-03 09:40:00,149.93,150.06,149.82,149.82,18112.0,124.2459,124.3537,124.1548,124.1548,18112.0
2016-11-03 09:45:00,149.79,149.8,149.48,149.48,13503.0,124.1299,124.1382,123.873,123.873,13503.0
2016-11-03 09:50:00,149.49,149.49,149.22,149.3,20385.0,123.8813,123.8813,123.6576,123.7239,20385.0
2016-11-03 09:55:00,149.3,149.43,149.19,149.28,19954.0,123.7239,123.8316,123.6327,123.7073,19954.0
2016-11-03 10:00:00,149.35,149.37,148.76,148.79,43561.0,123.7653,123.7819,123.2764,123.3012,43561.0
2016-11-03 10:05:00,148.8,149.21,148.8,148.97,8992.0,123.3095,123.6493,123.3095,123.4504,8992.0
2016-11-03 10:10:00,148.97,149.22,148.92,149.11,13562.0,123.4504,123.6576,123.409,123.5664,13562.0
2016-11-03 10:15:00,149.04,149.17,148.83,149.12,17674.0,123.5084,123.6161,123.3344,123.5747,17674.0
2016-11-03 10:20:00,149.16,149.25,149.04,149.15,15058.0,123.6078,123.6824,123.5084,123.5996,15058.0
2016-11-03 10:25:00,149.16,149.27,149.12,149.19,11088.0,123.6078,123.699,123.5747,123.6327,11088.0
2016-11-03 10:30:00,149.19,149.48,149.17,149.47,6831.0,123.6327,123.873,123.6161,123.8647,6831.0
2016-11-03 10:35:00,149.47,149.52,149.37,149.41,8777.0,123.8647,123.9062,123.7819,123.815,8777.0
2016-11-03 10:40:00,149.34,149.5,149.26,149.48,7901.0,123.757,123.8896,123.6907,123.873,7901.0
2016-11-03 10:45:00,149.48,149.54,149.36,149.5,15047.0,123.873,123.9227,123.7736,123.8896,15047.0
2016-11-03 10:50:00,149.44,149.61,149.36,149.57,12867.0,123.8399,123.9808,123.7736,123.9476,12867.0
2016-11-03 10:55:00,149.61,149.71,149.5,149.71,26149.0,123.9808,124.0636,123.8896,124.0636,26149.0
2016-11-03 11:00:00,149.67,149.69,149.5,149.68,20462.0,124.0305,124.0471,123.8896,124.0388,20462.0
2016-11-03 11:05:00,149.65,149.65,149.46,149.6,23624.0,124.0139,124.0139,123.8565,123.9725,23624.0
2016-11-03 11:10:00,149.59,149.64,149.52,149.64,8870.0,123.9642,124.0056,123.9062,124.0056,8870.0
2016-11-03 11:15:00,149.63,149.71,149.53,149.71,21186.0,123.9973,124.0636,123.9145,124.0636,21186.0
2016-11-03 11:20:00,149.75,149.81,149.69,149.71,4713.0,124.0968,124.1465,124.0471,124.0636,4713.0
2016-11-03 11:25:00,149.69,149.88,149.69,149.88,7825.0,124.0471,124.2045,124.0471,124.2045,7825.0
2016-11-03 11:30:00,149.83,149.93,149.71,149.86,16266.0,124.1631,124.2459,124.0636,124.1879,16266.0
2016-11-03 11:35:00,149.86,149.91,149.53,149.56,15769.0,124.1879,124.2294,123.9145,123.9393,15769.0
2016-11-03 11:40:00,149.55,149.57,149.45,149.5,5945.0,123.931,123.9476,123.8482,123.8896,5945.0
2016-11-03 11:45:00,149.47,149.65,149.47,149.64,7404.0,123.8647,124.0139,123.8647,124.0056,7404.0
2016-11-03 11:50:00,149.63,149.68,149.5,149.68,7493.0,123.9973,124.0388,123.8896,124.0388,7493.0
2016-11-03 11:55:00,149.67,149.72,149.55,149.58,12772.0,124.0305,124.0719,123.931,123.9559,12772.0
2016-11-03 12:00:00,149.55,149.6,149.5,149.6,5866.0,123.931,123.9725,123.8896,123.9725,5866.0
2016-11-03 12:05:00,149.6,149.6,149.44,149.54,12225.0,123.9725,123.9725,123.8399,123.9227,12225.0
2016-11-03 12:10:00,149.56,149.58,149.44,149.53,10264.0,123.9393,123.9559,123.8399,123.9145,10264.0
2016-11-03 12:15:00,149.5,149.71,149.47,149.65,11818.0,123.8896,124.0636,123.8647,124.0139,11818.0
2016-11-03 12:20:00,149.64,149.67,149.57,149.67,3855.0,124.0056,124.0305,123.9476,124.0305,3855.0
2016-11-03 12:25:00,149.73,149.77,149.68,149.75,3500.0,124.0802,124.1133,124.0388,124.0968,3500.0
2016-11-03 12:30:00,149.73,149.83,149.72,149.75,8889.0,124.0802,124.1631,124.0719,124.0968,8889.0
2016-11-03 12:35:00,149.74,149.81,149.66,149.72,5815.0,124.0885,124.1465,124.0222,124.0719,5815.0
2016-11-03 12:40:00,149.73,149.83,149.61,149.68,18878.0,124.0802,124.1631,123.9808,124.0388,18878.0
2016-11-03 12:45:00,149.73,149.73,149.61,149.7,9096.0,124.0802,124.0802,123.9808,124.0553,9096.0
2016-11-03 12:50:00,149.72,149.91,149.71,149.84,10344.0,124.0719,124.2294,124.0636,124.1714,10344.0
2016-11-03 12:55:00,149.85,149.93,149.85,149.9,4744.0,124.1796,124.2459,124.1796,124.2211,4744.0
2016-11-03 13:00:00,149.85,149.85,149.71,149.76,5571.0,124.1796,124.1796,124.0636,124.1051,5571.0
2016-11-03 13:05:00,149.76,149.98,149.71,149.98,22450.0,124.1051,124.2874,124.0636,124.2874,22450.0
2016-11-03 13:10:00,149.99,150.03,149.88,149.95,16460.0,124.2957,124.3288,124.2045,124.2625,16460.0
2016-11-03 13:15:00,149.96,150.0,149.91,149.94,10962.0,124.2708,124.3039,124.2294,124.2542,10962.0
2016-11-03 13:20:00,149.97,150.0,149.91,150.0,14298.0,124.2791,124.3039,124.2294,124.3039,14298.0
2016-11-03 13:25:00,150.01,150.24,150.01,150.11,13398.0,124.3122,124.5028,124.3122,124.3951,13398.0
2016-11-03 13:30:00,150.11,150.17,150.0,150.0,25648.0,124.3951,124.4448,124.3039,124.3039,25648.0
2016-11-03 13:35:00,149.95,149.95,149.84,149.95,9944.0,124.2625,124.2625,124.1714,124.2625,9944.0
2016-11-03 13:40:00,149.92,149.98,149.77,149.83,75885.0,124.2377,124.2874,124.1133,124.1631,75885.0
2016-11-03 13:45:00,149.84,149.88,149.73,149.8,20623.0,124.1714,124.2045,124.0802,124.1382,20623.0
2016-11-03 13:50:00,149.81,149.81,149.61,149.7,9740.0,124.1465,124.1465,123.9808,124.0553,9740.0
2016-11-03 13:55:00,149.72,149.78,149.62,149.78,9320.0,124.0719,124.1216,123.989,124.1216,9320.0
2016-11-03 14:00:00,149.77,149.85,149.68,149.84,3774.0,124.1133,124.1796,124.0388,124.1714,3774.0
2016-11-03 14:05:00,149.88,149.9,149.74,149.78,7131.0,124.2045,124.2211,124.0885,124.1216,7131.0
2016-11-03 14:10:00,149.78,149.89,149.75,149.8,4738.0,124.1216,124.2128,124.0968,124.1382,4738.0
2016-11-03 14:15:00,149.82,149.84,149.75,149.81,5100.0,124.1548,124.1714,124.0968,124.1465,5100.0
2016-11-03 14:20:00,149.84,149.93,149.76,149.83,12124.0,124.1714,124.2459,124.1051,124.1631,12124.0
2016-11-03 14:25:00,149.81,149.89,149.76,149.84,12869.0,124.1465,124.2128,124.1051,124.1714,12869.0
2016-11-03 14:30:00,149.86,149.88,149.78,149.78,19767.0,124.1879,124.2045,124.1216,124.1216,19767.0
2016-11-03 14:35:00,149.78,149.86,149.77,149.78,13431.0,124.1216,124.1879,124.1133,124.1216,13431.0
2016-11-03 14:40:00,149.78,149.87,149.78,149.78,14700.0,124.1216,124.1962,124.1216,124.1216,14700.0
2016-11-03 14:45:00,149.78,149.87,149.72,149.8,16469.0,124.1216,124.1962,124.0719,124.1382,16469.0
2016-11-03 14:50:00,149.85,150.01,149.83,150.01,7846.0,124.1796,124.3122,124.1631,124.3122,7846.0
2016-11-03 14:55:00,150.0,150.07,149.94,149.97,13370.0,124.3039,124.362,124.2542,124.2791,13370.0
2016-11-03 15:00:00,149.97,150.0,149.88,149.88,13954.0,124.2791,124.3039,124.2045,124.2045,13954.0
2016-11-03 15:05:00,149.91,149.97,149.89,149.93,9602.0,124.2294,124.2791,124.2128,124.2459,9602.0
2016-11-03 15:10:00,149.93,150.09,149.93,150.05,10244.0,124.2459,124.3785,124.2459,124.3454,10244.0
2016-11-03 15:15:00,150.05,150.05,149.91,149.92,9925.0,124.3454,124.3454,124.2294,124.2377,9925.0
2016-11-03 15:20:00,149.93,150.0,149.93,149.96,8531.0,124.2459,124.3039,124.2459,124.2708,8531.0
2016-11-03 15:25:00,149.96,150.05,149.94,149.99,9941.0,124.2708,124.3454,124.2542,124.2957,9941.0
2016-11-03 15:30:00,149.99,150.0,149.77,149.83,33770.0,124.2957,124.3039,124.1133,124.1631,33770.0
2016-11-03 15:35:00,149.81,149.93,149.81,149.89,14799.0,124.1465,124.2459,124.1465,124.2128,14799.0
2016-11-03 15:40:00,149.88,149.88,149.67,149.74,48071.0,124.2045,124.2045,124.0305,124.0885,48071.0
2016-11-03 15:45:00,149.75,149.96,149.74,149.93,22625.0,124.0968,124.2708,124.0885,124.2459,22625.0
2016-11-03 15:50:00,149.91,149.93,149.86,149.92,20580.0,124.2294,124.2459,124.1879,124.2377,20580.0
2016-11-03 15:55:00,149.9,150.06,149.9,150.03,39291.0,124.2211,124.3537,124.2211,124.3288,39291.0
2016-11-04 09:30:00,150.03,150.48,150.03,150.06,21063.0,124.3288,124.7017,124.3288,124.3537,21063.0
2016-11-04 09:35:00,150.06,150.28,150.0,150.02,12692.0,124.3537,124.536,124.3039,124.3205,12692.0
2016-11-04 09:40:00,150.03,150.11,149.8,149.8,11466.0,124.3288,124.3951,124.1382,124.1382,11466.0
2016-11-04 09:45:00,149.83,150.23,149.72,149.91,14088.0,124.1631,124.4945,124.0719,124.2294,14088.0
2016-11-04 09:50:00,149.97,150.04,149.66,150.04,6191.0,124.2791,124.3371,124.0222,124.3371,6191.0
2016-11-04 09:55:00,149.96,149.96,149.68,149.8,6360.0,124.2708,124.2708,124.0388,124.1382,6360.0
2016-11-04 10:00:00,149.86,149.92,149.68,149.84,3479.0,124.1879,124.2377,124.0388,124.1714,3479.0
2016-11-04 10:05:00,149.8,149.96,149.78,149.94,5031.0,124.1382,124.2708,124.1216,124.2542,5031.0
2016-11-04 10:10:00,149.97,150.01,149.83,149.85,19255.0,124.2791,124.3122,124.1631,124.1796,19255.0
2016-11-04 10:15:00,149.88,150.08,149.85,150.08,8727.0,124.2045,124.3702,124.1796,124.3702,8727.0
2016-11-04 10:20:00,150.01,150.17,149.99,149.99,23092.0,124.3122,124.4448,124.2957,124.2957,23092.0
2016-11-04 10:25:00,150.06,150.07,149.83,149.91,16805.0,124.3537,124.362,124.1631,124.2294,16805.0
2016-11-04 10:30:00,149.94,150.05,149.87,149.95,6206.0,124.2542,124.3454,124.1962,124.2625,6206.0
2016-11-04 10:35:00,150.02,150.18,150.0,150.14,6022.0,124.3205,124.4531,124.3039,124.42,6022.0
2016-11-04 10:40:00,150.12,150.13,150.03,150.1,12484.0,124.4034,124.4117,124.3288,124.3868,12484.0
2016-11-04 10:45:00,150.11,150.11,149.86,149.91,4767.0,124.3951,124.3951,124.1879,124.2294,4767.0
2016-11-04 10:50:00,149.89,150.1,149.88,150.06,4742.0,124.2128,124.3868,124.2045,124.3537,4742.0
2016-11-04 10:55:00,150.06,150.06,149.93,150.05,3397.0,124.3537,124.3537,124.2459,124.3454,3397.0
2016-11-04 11:00:00,150.05,150.11,149.94,150.07,6600.0,124.3454,124.3951,124.2542,124.362,6600.0
2016-11-04 11:05:00,150.09,150.1,150.02,150.04,3668.0,124.3785,124.3868,124.3205,124.3371,3668.0
2016-11-04 11:10:00,150.07,150.07,149.95,150.07,13649.0,124.362,124.362,124.2625,124.362,13649.0
2016-11-04 11:15:00,150.01,150.11,149.99,150.06,4991.0,124.3122,124.3951,124.2957,124.3537,4991.0
2016-11-04 11:20:00,150.09,150.22,150.07,150.22,10368.0,124.3785,124.4863,124.362,124.4863,10368.0
2016-11-04 11:25:00,150.2,150.31,150.19,150.26,7221.0,124.4697,124.5608,124.4614,124.5194,7221.0
2016-11-04 11:30:00,150.26,150.26,150.07,150.17,9962.0,124.5194,124.5194,124.362,124.4448,9962.0
2016-11-04 11:35:00,150.19,150.22,150.14,150.15,5598.0,124.4614,124.4863,124.42,124.4283,5598.0
2016-11-04 11:40:00,150.12,150.13,150.01,150.1,6746.0,124.4034,124.4117,124.3122,124.3868,6746.0
2016-11-04 11:45:00,150.09,150.14,150.06,150.13,16767.0,124.3785,124.42,124.3537,124.4117,16767.0
2016-11-04 11:50:00,150.11,150.11,149.92,149.99,6487.0,124.3951,124.3951,124.2377,124.2957,6487.0
2016-11-04 11:55:00,149.98,150.12,149.97,150.12,11309.0,124.2874,124.4034,124.2791,124.4034,11309.0
2016-11-04 12:00:00,150.1,150.27,150.1,150.24,14750.0,124.3868,124.5277,124.3868,124.5028,14750.0
2016-11-04 12:05:00,150.26,150.41,150.19,150.31,6921.0,124.5194,124.6437,124.4614,124.5608,6921.0
2016-11-04 12:10:00,150.34,150.54,150.3,150.54,9942.0,124.5857,124.7514,124.5526,124.7514,9942.0
2016-11-04 12:15:00,150.54,150.67,150.5,150.65,8028.0,124.7514,124.8592,124.7183,124.8426,8028.0
2016-11-04 12:20:00,150.64,150.65,150.58,150.64,7145.0,124.8343,124.8426,124.7846,124.8343,7145.0
2016-11-04 12:25:00,150.64,150.68,150.58,150.66,4014.0,124.8343,124.8675,124.7846,124.8509,4014.0
2016-11-04 12:30:00,150.69,150.84,150.69,150.84,4695.0,124.8757,125.0,124.8757,125.0,4695.0
2016-11-04 12:35:00,150.81,150.82,150.77,150.77,1900.0,124.9752,124.9835,124.942,124.942,1900.0
2016-11-04 12:40:00,150.75,150.96,150.73,150.95,11452.0,124.9255,125.0995,124.9089,125.0912,11452.0
2016-11-04 12:45:00,150.95,151.0,150.91,150.96,9289.0,125.0912,125.1326,125.0581,125.0995,9289.0
2016-11-04 12:50:00,150.96,151.01,150.87,150.88,8480.0,125.0995,125.1409,125.0249,125.0332,8480.0
2016-11-04 12:55:00,150.82,150.93,150.78,150.91,5647.0,124.9835,125.0746,124.9503,125.0581,5647.0
2016-11-04 13:00:00,150.93,151.01,150.82,151.01,10158.0,125.0746,125.1409,124.9835,125.1409,10158.0
2016-11-04 13:05:00,150.98,151.01,150.94,150.95,4750.0,125.1161,125.1409,125.0829,125.0912,4750.0
2016-11-04 13:10:00,150.93,151.03,150.92,151.03,6397.0,125.0746,125.1575,125.0663,125.1575,6397.0
2016-11-04 13:15:00,151.01,151.1,151.01,151.09,5098.0,125.1409,125.2155,125.1409,125.2072,5098.0
2016-11-04 13:20:00,151.07,151.08,150.95,151.03,8562.0,125.1906,125.1989,125.0912,125.1575,8562.0
2016-11-04 13:25:00,151.01,151.01,150.86,150.88,12051.0,125.1409,125.1409,125.0166,125.0332,12051.0
2016-11-04 13:30:00,150.86,150.98,150.85,150.94,5152.0,125.0166,125.1161,125.0083,125.0829,5152.0
2016-11-04 13:35:00,150.94,150.99,150.91,150.95,8186.0,125.0829,125.1244,125.0581,125.0912,8186.0
2016-11-04 13:40:00,150.94,150.96,150.82,150.82,5439.0,125.0829,125.0995,124.9835,124.9835,5439.0
2016-11-04 13:45:00,150.81,150.85,150.72,150.85,7082.0,124.9752,125.0083,124.9006,125.0083,7082.0
2016-11-04 13:50:00,150.87,150.93,150.78,150.79,5261.0,125.0249,125.0746,124.9503,124.9586,5261.0
2016-11-04 13:55:00,150.75,150.82,150.74,150.78,3100.0,124.9255,124.9835,124.9172,124.9503,3100.0
2016-11-04 14:00:00,150.79,150.79,150.68,150.72,8500.0,124.9586,124.9586,124.8675,124.9006,8500.0
2016-11-04 14:05:00,150.73,150.73,150.61,150.63,9000.0,124.9089,124.9089,124.8094,124.826,9000.0
2016-11-04 14:10:00,150.61,150.67,150.61,150.67,4540.0,124.8094,124.8592,124.8094,124.8592,4540.0
2016-11-04 14:15:00,150.68,150.68,150.5,150.5,4584.0,124.8675,124.8675,124.7183,124.7183,4584.0
2016-11-04 14:20:00,150.53,150.6,150.49,150.57,4278.0,124.7432,124.8012,124.71,124.7763,4278.0
2016-11-04 14:25:00,150.56,150.57,150.46,150.47,5017.0,124.768,124.7763,124.6851,124.6934,5017.0
2016-11-04 14:30:00,150.49,150.5,150.33,150.38,3674.0,124.71,124.7183,124.5774,124.6189,3674.0
2016-11-04 14:35:00,150.39,150.39,150.29,150.29,2969.0,124.6271,124.6271,124.5443,124.5443,2969.0
2016-11-04 14:40:00,150.35,150.38,150.28,150.32,10369.0,124.594,124.6189,124.536,124.5691,10369.0
2016-11-04 14:45:00,150.33,150.33,150.0,150.06,9454.0,124.5774,124.5774,124.3039,124.3537,9454.0
2016-11-04 14:50:00,150.02,150.18,150.02,150.07,3242.0,124.3205,124.4531,124.3205,124.362,3242.0
2016-11-04 14:55:00,150.06,150.12,149.97,150.06,8335.0,124.3537,124.4034,124.2791,124.3537,8335.0
2016-11-04 15:00:00,150.08,150.09,149.95,150.01,5126.0,124.3702,124.3785,124.2625,124.3122,5126.0
2016-11-04 15:05:00,150.0,150.03,149.97,150.01,6240.0,124.3039,124.3288,124.2791,124.3122,6240.0
2016-11-04 15:10:00,150.01,150.12,149.97,150.12,6449.0,124.3122,124.4034,124.2791,124.4034,6449.0
2016-11-04 15:15:00,150.09,150.12,149.93,149.93,6978.0,124.3785,124.4034,124.2459,124.2459,6978.0
2016-11-04 15:20:00,149.97,150.02,149.94,149.97,7636.0,124.2791,124.3205,124.2542,124.2791,7636.0
2016-11-04 15:25:00,149.97,150.02,149.94,149.97,4703.0,124.2791,124.3205,124.2542,124.2791,4703.0
2016-11-04 15:30:00,149.97,149.97,149.91,149.95,11836.0,124.2791,124.2791,124.2294,124.2625,11836.0
2016-11-04 15:35:00,149.95,149.95,149.76,149.84,17676.0,124.2625,124.2625,124.1051,124.1714,17676.0
2016-11-04 15:40:00,149.84,149.85,149.78,149.82,12138.0,124.1714,124.1796,124.1216,124.1548,12138.0
2016-11-04 15:45:00,149.8,149.89,149.73,149.87,25492.0,124.1382,124.2128,124.0802,124.1962,25492.0
2016-11-04 15:50:00,149.85,149.88,149.78,149.86,42311.0,124.1796,124.2045,124.1216,124.1879,42311.0
2016-11-04 15:55:00,149.85,149.86,149.79,149.84,71556.0,124.1796,124.1879,124.1299,124.1714,71556.0
2016-11-07 09:30:00,151.31,151.9,151.15,151.24,47386.0,125.3895,125.8785,125.2569,125.3315,47386.0
2016-11-07 09:35:00,151.22,151.61,151.18,151.45,36470.0,125.315,125.6381,125.2818,125.5056,36470.0
2016-11-07 09:40:00,151.44,151.46,151.2,151.24,10417.0,125.4973,125.5138,125.2984,125.3315,10417.0
2016-11-07 09:45:00,151.24,151.33,151.11,151.18,12900.0,125.3315,125.4061,125.2238,125.2818,12900.0
2016-11-07 09:50:00,151.15,151.26,151.0,151.01,11215.0,125.2569,125.3481,125.1326,125.1409,11215.0
2016-11-07 09:55:00,151.09,151.51,150.9,151.46,25633.0,125.2072,125.5553,125.0498,125.5138,25633.0
2016-11-07 10:00:00,151.44,151.51,151.38,151.39,10081.0,125.4973,125.5553,125.4475,125.4558,10081.0
2016-11-07 10:05:00,151.37,151.56,151.34,151.5,6950.0,125.4393,125.5967,125.4144,125.547,6950.0
2016-11-07 10:10:00,151.51,151.67,151.51,151.67,19600.0,125.5553,125.6879,125.5553,125.6879,19600.0
2016-11-07 10:15:00,151.62,151.62,151.36,151.46,7802.0,125.6464,125.6464,125.431,125.5138,7802.0
2016-11-07 10:20:00,151.5,151.6,151.45,151.52,7304.0,125.547,125.6299,125.5056,125.5636,7304.0
2016-11-07 10:25:00,151.51,151.68,151.5,151.62,14651.0,125.5553,125.6962,125.547,125.6464,14651.0
2016-11-07 10:30:00,151.7,151.95,151.67,151.86,6072.0,125.7127,125.9199,125.6879,125.8453,6072.0
2016-11-07 10:35:00,151.9,152.07,151.9,151.94,10110.0,125.8785,126.0193,125.8785,125.9116,10110.0
2016-11-07 10:40:00,151.92,152.06,151.91,152.05,9755.0,125.895,126.0111,125.8868,126.0028,9755.0
2016-11-07 10:45:00,152.05,152.08,151.88,151.93,12305.0,126.0028,126.0276,125.8619,125.9033,12305.0
2016-11-07 10:50:00,151.94,152.03,151.66,151.66,13488.0,125.9116,125.9862,125.6796,125.6796,13488.0
2016-11-07 10:55:00,151.7,151.93,151.68,151.79,20698.0,125.7127,125.9033,125.6962,125.7873,20698.0
2016-11-07 11:00:00,151.81,151.87,151.7,151.87,8173.0,125.8039,125.8536,125.7127,125.8536,8173.0
2016-11-07 11:05:00,151.81,151.94,151.78,151.94,5851.0,125.8039,125.9116,125.779,125.9116,5851.0
2016-11-07 11:10:00,151.94,151.99,151.87,151.92,6278.0,125.9116,125.953,125.8536,125.895,6278.0
2016-11-07 11:15:00,151.95,151.95,151.75,151.84,5968.0,125.9199,125.9199,125.7542,125.8287,5968.0
2016-11-07 11:20:00,151.84,151.84,151.71,151.78,8272.0,125.8287,125.8287,125.721,125.779,8272.0
2016-11-07 11:25:00,151.73,151.93,151.73,151.89,6450.0,125.7376,125.9033,125.7376,125.8702,6450.0
2016-11-07 11:30:00,151.92,151.96,151.83,151.83,6405.0,125.895,125.9282,125.8205,125.8205,6405.0
2016-11-07 11:35:00,151.8,151.97,151.8,151.91,5692.0,125.7956,125.9365,125.7956,125.8868,5692.0
2016-11-07 11:40:00,151.9,151.99,151.84,151.92,5799.0,125.8785,125.953,125.8287,125.895,5799.0
2016-11-07 11:45:00,151.97,152.06,151.84,151.84,6440.0,125.9365,126.0111,125.8287,125.8287,6440.0
2016-11-07 11:50:00,151.87,151.92,151.81,151.82,6086.0,125.8536,125.895,125.8039,125.8122,6086.0
2016-11-07 11:55:00,151.83,151.9,151.77,151.83,3400.0,125.8205,125.8785,125.7707,125.8205,3400.0
2016-11-07 12:00:00,151.84,151.94,151.77,151.85,9965.0,125.8287,125.9116,125.7707,125.837,9965.0
2016-11-07 12:05:00,151.86,151.87,151.69,151.79,5840.0,125.8453,125.8536,125.7044,125.7873,5840.0
2016-11-07 12:10:00,151.79,151.97,151.78,151.97,3529.0,125.7873,125.9365,125.779,125.9365,3529.0
2016-11-07 12:15:00,151.95,152.05,151.93,151.95,6543.0,125.9199,126.0028,125.9033,125.9199,6543.0
2016-11-07 12:20:00,151.97,152.02,151.93,151.96,4904.0,125.9365,125.9779,125.9033,125.9282,4904.0
2016-11-07 12:25:00,151.97,152.06,151.97,152.0,10345.0,125.9365,126.0111,125.9365,125.9613,10345.0
2016-11-07 12:30:00,152.09,152.09,151.95,152.07,5751.0,126.0359,126.0359,125.9199,126.0193,5751.0
2016-11-07 12:35:00,152.1,152.11,151.95,152.01,3633.0,126.0442,126.0525,125.9199,125.9696,3633.0
2016-11-07 12:40:00,151.99,151.99,151.9,151.95,5566.0,125.953,125.953,125.8785,125.9199,5566.0
2016-11-07 12:45:00,151.94,152.04,151.92,151.98,5817.0,125.9116,125.9945,125.895,125.9448,5817.0
2016-11-07 12:50:00,152.01,152.02,151.92,151.99,5875.0,125.9696,125.9779,125.895,125.953,5875.0
2016-11-07 12:55:00,152.0,152.03,151.94,151.99,5131.0,125.9613,125.9862,125.9116,125.953,5131.0
2016-11-07 13:00:00,152.04,152.04,151.96,151.97,3803.0,125.9945,125.9945,125.9282,125.9365,3803.0
2016-11-07 13:05:00,151.98,152.06,151.95,152.02,4917.0,125.9448,126.0111,125.9199,125.9779,4917.0
2016-11-07 13:10:00,152.0,152.04,151.95,151.99,5562.0,125.9613,125.9945,125.9199,125.953,5562.0
2016-11-07 13:15:00,151.98,152.05,151.96,151.97,5947.0,125.9448,126.0028,125.9282,125.9365,5947.0
2016-11-07 13:20:00,151.99,152.0,151.87,151.89,5027.0,125.953,125.9613,125.8536,125.8702,5027.0
2016-11-07 13:25:00,151.92,151.93,151.78,151.82,9397.0,125.895,125.9033,125.779,125.8122,9397.0
2016-11-07 13:30:00,151.81,151.88,151.74,151.8,6854.0,125.8039,125.8619,125.7459,125.7956,6854.0
2016-11-07 13:35:00,151.8,151.88,151.74,151.77,11486.0,125.7956,125.8619,125.7459,125.7707,11486.0
2016-11-07 13:40:00,151.75,151.84,151.74,151.77,8363.0,125.7542,125.8287,125.7459,125.7707,8363.0
2016-11-07 13:45:00,151.79,151.86,151.77,151.8,5366.0,125.7873,125.8453,125.7707,125.7956,5366.0
2016-11-07 13:50:00,151.79,151.89,151.79,151.89,5042.0,125.7873,125.8702,125.7873,125.8702,5042.0
2016-11-07 13:55:00,151.87,151.96,151.86,151.88,4070.0,125.8536,125.9282,125.8453,125.8619,4070.0
2016-11-07 14:00:00,151.89,152.03,151.89,152.03,6577.0,125.8702,125.9862,125.8702,125.9862,6577.0
2016-11-07 14:05:00,152.02,152.04,151.98,152.03,9263.0,125.9779,125.9945,125.9448,125.9862,9263.0
2016-11-07 14:10:00,152.04,152.08,151.98,151.99,9050.0,125.9945,126.0276,125.9448,125.953,9050.0
2016-11-07 14:15:00,151.96,152.05,151.94,152.04,3768.0,125.9282,126.0028,125.9116,125.9945,3768.0
2016-11-07 14:20:00,152.05,152.09,152.02,152.06,8632.0,126.0028,126.0359,125.9779,126.0111,8632.0
2016-11-07 14:25:00,152.03,152.08,151.98,151.98,8852.0,125.9862,126.0276,125.9448,125.9448,8852.0
2016-11-07 14:30:00,151.97,152.04,151.96,152.02,6456.0,125.9365,125.9945,125.9282,125.9779,6456.0
2016-11-07 14:35:00,152.01,152.06,151.94,151.95,4515.0,125.9696,126.0111,125.9116,125.9199,4515.0
2016-11-07 14:40:00,151.96,151.97,151.86,151.95,16877.0,125.9282,125.9365,125.8453,125.9199,16877.0
2016-11-07 14:45:00,151.96,151.97,151.83,151.84,9137.0,125.9282,125.9365,125.8205,125.8287,9137.0
2016-11-07 14:50:00,151.83,151.88,151.81,151.84,9792.0,125.8205,125.8619,125.8039,125.8287,9792.0
2016-11-07 14:55:00,151.83,151.85,151.73,151.8,20602.0,125.8205,125.837,125.7376,125.7956,20602.0
2016-11-07 15:00:00,151.81,151.81,151.67,151.75,9314.0,125.8039,125.8039,125.6879,125.7542,9314.0
2016-11-07 15:05:00,151.75,151.77,151.56,151.57,12346.0,125.7542,125.7707,125.5967,125.605,12346.0
2016-11-07 15:10:00,151.56,151.7,151.55,151.65,19835.0,125.5967,125.7127,125.5884,125.6713,19835.0
2016-11-07 15:15:00,151.69,151.79,151.64,151.76,12551.0,125.7044,125.7873,125.663,125.7624,12551.0
2016-11-07 15:20:00,151.76,151.89,151.76,151.83,10826.0,125.7624,125.8702,125.7624,125.8205,10826.0
2016-11-07 15:25:00,151.81,151.83,151.72,151.76,15320.0,125.8039,125.8205,125.7293,125.7624,15320.0
2016-11-07 15:30:00,151.78,151.78,151.63,151.74,32882.0,125.779,125.779,125.6547,125.7459,32882.0
2016-11-07 15:35:00,151.74,151.95,151.74,151.92,22938.0,125.7459,125.9199,125.7459,125.895,22938.0
2016-11-07 15:40:00,151.93,151.98,151.82,151.91,25573.0,125.9033,125.9448,125.8122,125.8868,25573.0
2016-11-07 15:45:00,151.91,152.3,151.91,152.3,36398.0,125.8868,126.2099,125.8868,126.2099,36398.0
2016-11-07 15:50:00,152.26,152.4,152.21,152.34,31835.0,126.1768,126.2928,126.1354,126.2431,31835.0
2016-11-07 15:55:00,152.36,152.43,152.25,152.38,59298.0,126.2597,126.3177,126.1685,126.2762,59298.0
2016-11-08 09:30:00,152.11,152.95,152.06,152.69,44098.0,126.0525,126.7486,126.0111,126.5331,44098.0
2016-11-08 09:35:00,152.75,152.98,152.38,152.98,12589.0,126.5829,126.7735,126.2762,126.7735,12589.0
2016-11-08 09:40:00,152.84,153.14,152.73,153.09,21149.0,126.6574,126.906,126.5663,126.8646,21149.0
2016-11-08 09:45:00,153.1,153.23,153.02,153.17,8133.0,126.8729,126.9806,126.8066,126.9309,8133.0
2016-11-08 09:50:00,153.13,153.26,152.95,153.18,17114.0,126.8978,127.0055,126.7486,126.9392,17114.0
2016-11-08 09:55:00,153.18,153.26,153.1,153.18,9312.0,126.9392,127.0055,126.8729,126.9392,9312.0
2016-11-08 10:00:00,153.21,153.26,153.12,153.21,16879.0,126.9641,127.0055,126.8895,126.9641,16879.0
2016-11-08 10:05:00,153.26,153.55,153.18,153.49,35870.0,127.0055,127.2458,126.9392,127.1961,35870.0
2016-11-08 10:10:00,153.52,153.66,153.48,153.63,11068.0,127.2209,127.337,127.1878,127.3121,11068.0
2016-11-08 10:15:00,153.59,153.7,153.57,153.62,19950.0,127.279,127.3701,127.2624,127.3038,19950.0
2016-11-08 10:20:00,153.6,153.8,153.57,153.73,20555.0,127.2872,127.453,127.2624,127.395,20555.0
2016-11-08 10:25:00,153.69,153.75,153.46,153.49,19365.0,127.3618,127.4115,127.1712,127.1961,19365.0
2016-11-08 10:30:00,153.49,153.49,153.1,153.15,12301.0,127.1961,127.1961,126.8729,126.9143,12301.0
2016-11-08 10:35:00,153.11,153.29,153.11,153.28,21604.0,126.8812,127.0303,126.8812,127.0221,21604.0
2016-11-08 10:40:00,153.25,153.34,153.23,153.27,9297.0,126.9972,127.0718,126.9806,127.0138,9297.0
2016-11-08 10:45:00,153.27,153.63,153.23,153.59,24209.0,127.0138,127.3121,126.9806,127.279,24209.0
2016-11-08 10:50:00,153.54,153.71,153.54,153.61,5107.0,127.2375,127.3784,127.2375,127.2955,5107.0
2016-11-08 10:55:00,153.56,153.72,153.55,153.66,8157.0,127.2541,127.3867,127.2458,127.337,8157.0
2016-11-08 11:00:00,153.66,153.67,153.48,153.59,11006.0,127.337,127.3453,127.1878,127.279,11006.0
2016-11-08 11:05:00,153.56,153.93,153.56,153.93,14104.0,127.2541,127.5607,127.2541,127.5607,14104.0
2016-11-08 11:10:00,153.89,154.03,153.84,154.03,22734.0,127.5276,127.6436,127.4861,127.6436,22734.0
2016-11-08 11:15:00,154.03,154.3,153.98,154.22,21072.0,127.6436,127.8673,127.6021,127.801,21072.0
2016-11-08 11:20:00,154.17,154.29,154.05,154.05,10475.0,127.7596,127.859,127.6602,127.6602,10475.0
2016-11-08 11:25:00,154.04,154.09,153.96,153.96,4785.0,127.6519,127.6933,127.5856,127.5856,4785.0
2016-11-08 11:30:00,153.97,154.33,153.93,154.22,8102.0,127.5939,127.8922,127.5607,127.801,8102.0
2016-11-08 11:35:00,154.19,154.26,154.08,154.18,8144.0,127.7762,127.8342,127.685,127.7679,8144.0
2016-11-08 11:40:00,154.19,154.22,154.04,154.16,9758.0,127.7762,127.801,127.6519,127.7513,9758.0
2016-11-08 11:45:00,154.13,154.16,153.95,154.01,4254.0,127.7264,127.7513,127.5773,127.627,4254.0
2016-11-08 11:50:00,154.01,154.05,153.88,153.89,4024.0,127.627,127.6602,127.5193,127.5276,4024.0
2016-11-08 11:55:00,153.89,154.03,153.89,154.03,5206.0,127.5276,127.6436,127.5276,127.6436,5206.0
2016-11-08 12:00:00,154.04,154.12,153.82,153.85,10776.0,127.6519,127.7182,127.4696,127.4944,10776.0
2016-11-08 12:05:00,153.83,154.04,153.83,153.93,3724.0,127.4778,127.6519,127.4778,127.5607,3724.0
2016-11-08 12:10:00,153.94,154.07,153.91,153.94,3240.0,127.569,127.6767,127.5441,127.569,3240.0
2016-11-08 12:15:00,153.95,154.01,153.83,153.9,8291.0,127.5773,127.627,127.4778,127.5358,8291.0
2016-11-08 12:20:00,153.85,153.95,153.79,153.95,3478.0,127.4944,127.5773,127.4447,127.5773,3478.0
2016-11-08 12:25:00,153.93,153.93,153.7,153.7,5943.0,127.5607,127.5607,127.3701,127.3701,5943.0
2016-11-08 12:30:00,153.7,153.85,153.56,153.56,5552.0,127.3701,127.4944,127.2541,127.2541,5552.0
2016-11-08 12:35:00,153.55,153.7,153.54,153.54,8308.0,127.2458,127.3701,127.2375,127.2375,8308.0
2016-11-08 12:40:00,153.55,153.6,153.35,153.47,16364.0,127.2458,127.2872,127.0801,127.1795,16364.0
2016-11-08 12:45:00,153.47,153.48,153.36,153.42,5724.0,127.1795,127.1878,127.0884,127.1381,5724.0
2016-11-08 12:50:00,153.45,153.46,153.15,153.27,22855.0,127.1629,127.1712,126.9143,127.0138,22855.0
2016-11-08 12:55:00,153.26,153.48,153.25,153.48,6400.0,127.0055,127.1878,126.9972,127.1878,6400.0
2016-11-08 13:00:00,153.54,153.66,153.4,153.48,8073.0,127.2375,127.337,127.1215,127.1878,8073.0
2016-11-08 13:05:00,153.47,153.61,153.36,153.43,5165.0,127.1795,127.2955,127.0884,127.1464,5165.0
2016-11-08 13:10:00,153.45,153.68,153.45,153.68,3394.0,127.1629,127.3535,127.1629,127.3535,3394.0
2016-11-08 13:15:00,153.72,153.8,153.6,153.8,2912.0,127.3867,127.453,127.2872,127.453,2912.0
2016-11-08 13:20:00,153.76,153.76,153.65,153.65,4538.0,127.4198,127.4198,127.3287,127.3287,4538.0
2016-11-08 13:25:00,153.71,153.89,153.7,153.89,8341.0,127.3784,127.5276,127.3701,127.5276,8341.0
2016-11-08 13:30:00,153.9,154.07,153.83,153.98,7884.0,127.5358,127.6767,127.4778,127.6021,7884.0
2016-11-08 13:35:00,154.0,154.05,153.94,154.02,7507.0,127.6187,127.6602,127.569,127.6353,7507.0
2016-11-08 13:40:00,154.06,154.14,153.93,154.02,10545.0,127.6684,127.7347,127.5607,127.6353,10545.0
2016-11-08 13:45:00,154.01,154.09,153.92,154.09,8611.0,127.627,127.6933,127.5524,127.6933,8611.0
2016-11-08 13:50:00,154.08,154.13,153.98,154.05,4675.0,127.685,127.7264,127.6021,127.6602,4675.0
2016-11-08 13:55:00,154.02,154.11,153.98,154.0,4435.0,127.6353,127.7099,127.6021,127.6187,4435.0
2016-11-08 14:00:00,154.04,154.12,154.01,154.07,6645.0,127.6519,127.7182,127.627,127.6767,6645.0
2016-11-08 14:05:00,154.04,154.09,153.94,153.94,4767.0,127.6519,127.6933,127.569,127.569,4767.0
2016-11-08 14:10:00,153.99,154.01,153.8,153.81,7783.0,127.6104,127.627,127.453,127.4613,7783.0
2016-11-08 14:15:00,153.79,153.98,153.76,153.95,12445.0,127.4447,127.6021,127.4198,127.5773,12445.0
2016-11-08 14:20:00,153.95,154.11,153.9,153.93,6064.0,127.5773,127.7099,127.5358,127.5607,6064.0
2016-11-08 14:25:00,154.0,154.02,153.88,153.9,9547.0,127.6187,127.6353,127.5193,127.5358,9547.0
2016-11-08 14:30:00,153.95,153.96,153.84,153.84,6417.0,127.5773,127.5856,127.4861,127.4861,6417.0
2016-11-08 14:35:00,153.8,153.85,153.71,153.77,6132.0,127.453,127.4944,127.3784,127.4281,6132.0
2016-11-08 14:40:00,153.79,153.85,153.67,153.75,10157.0,127.4447,127.4944,127.3453,127.4115,10157.0
2016-11-08 14:45:00,153.73,153.81,153.6,153.78,9700.0,127.395,127.4613,127.2872,127.4364,9700.0
2016-11-08 14:50:00,153.77,153.84,153.7,153.77,6819.0,127.4281,127.4861,127.3701,127.4281,6819.0
2016-11-08 14:55:00,153.77,153.82,153.67,153.73,3992.0,127.4281,127.4696,127.3453,127.395,3992.0
2016-11-08 15:00:00,153.72,153.77,153.6,153.77,12117.0,127.3867,127.4281,127.2872,127.4281,12117.0
2016-11-08 15:05:00,153.77,153.93,153.74,153.91,6817.0,127.4281,127.5607,127.4033,127.5441,6817.0
2016-11-08 15:10:00,153.93,154.0,153.79,153.91,8845.0,127.5607,127.6187,127.4447,127.5441,8845.0
2016-11-08 15:15:00,153.93,153.93,153.77,153.8,5950.0,127.5607,127.5607,127.4281,127.453,5950.0
2016-11-08 15:20:00,153.82,153.89,153.78,153.86,9944.0,127.4696,127.5276,127.4364,127.5027,9944.0
2016-11-08 15:25:00,153.86,153.88,153.66,153.68,15825.0,127.5027,127.5193,127.337,127.3535,15825.0
2016-11-08 15:30:00,153.66,153.76,153.62,153.71,19714.0,127.337,127.4198,127.3038,127.3784,19714.0
2016-11-08 15:35:00,153.71,153.83,153.7,153.81,12788.0,127.3784,127.4778,127.3701,127.4613,12788.0
2016-11-08 15:40:00,153.81,153.87,153.8,153.85,23983.0,127.4613,127.511,127.453,127.4944,23983.0
2016-11-08 15:45:00,153.83,153.97,153.82,153.88,25615.0,127.4778,127.5939,127.4696,127.5193,25615.0
2016-11-08 15:50:00,153.87,153.92,153.67,153.69,26028.0,127.511,127.5524,127.3453,127.3618,26028.0
2016-11-08 15:55:00,153.71,153.83,153.64,153.83,45532.0,127.3784,127.4778,127.3204,127.4778,45532.0
2016-11-09 09:30:00,157.67,160.0,157.67,159.64,328032.0,130.66,132.5909,130.66,132.2925,328032.0
2016-11-09 09:35:00,159.64,162.0,159.56,162.0,299257.0,132.2925,134.2483,132.2263,134.2483,299257.0
2016-11-09 09:40:00,161.99,162.89,160.58,160.93,271058.0,134.24,134.9858,133.0715,133.3616,271058.0
2016-11-09 09:45:00,160.95,162.66,160.88,162.3,103661.0,133.3781,134.7952,133.3201,134.4969,103661.0
2016-11-09 09:50:00,162.22,162.37,161.67,161.67,130447.0,134.4306,134.5549,133.9748,133.9748,130447.0
2016-11-09 09:55:00,161.6,161.95,161.04,161.91,117880.0,133.9168,134.2068,133.4527,134.1737,117880.0
2016-11-09 10:00:00,161.88,162.07,161.0,161.0,117557.0,134.1488,134.3063,133.4196,133.4196,117557.0
2016-11-09 10:05:00,161.06,161.2,160.28,160.44,89491.0,133.4693,133.5853,132.8229,132.9555,89491.0
2016-11-09 10:10:00,160.41,160.43,160.02,160.13,87118.0,132.9306,132.9472,132.6075,132.6986,87118.0
2016-11-09 10:15:00,160.13,160.33,159.87,160.06,92799.0,132.6986,132.8643,132.4831,132.6406,92799.0
2016-11-09 10:20:00,160.0,160.15,159.76,160.03,64219.0,132.5909,132.7152,132.392,132.6157,64219.0
2016-11-09 10:25:00,160.0,160.57,160.0,160.48,83025.0,132.5909,133.0632,132.5909,132.9886,83025.0
2016-11-09 10:30:00,160.49,160.53,159.85,160.1,56185.0,132.9969,133.0301,132.4666,132.6737,56185.0
2016-11-09 10:35:00,160.09,160.09,159.88,159.92,63029.0,132.6655,132.6655,132.4914,132.5246,63029.0
2016-11-09 10:40:00,159.92,160.25,159.71,160.04,79904.0,132.5246,132.798,132.3506,132.624,79904.0
2016-11-09 10:45:00,160.03,160.73,159.9,160.48,44282.0,132.6157,133.1958,132.508,132.9886,44282.0
2016-11-09 10:50:00,160.55,160.78,160.34,160.75,27848.0,133.0467,133.2373,132.8726,133.2124,27848.0
2016-11-09 10:55:00,160.77,160.95,160.63,160.95,38072.0,133.229,133.3781,133.113,133.3781,38072.0
2016-11-09 11:00:00,160.96,161.13,160.83,160.96,51164.0,133.3864,133.5273,133.2787,133.3864,51164.0
2016-11-09 11:05:00,161.0,161.14,160.95,161.12,35368.0,133.4196,133.5356,133.3781,133.519,35368.0
2016-11-09 11:10:00,161.17,161.72,161.14,161.7,22857.0,133.5604,134.0162,133.5356,133.9997,22857.0
2016-11-09 11:15:00,161.67,162.13,161.66,162.13,38326.0,133.9748,134.356,133.9665,134.356,38326.0
2016-11-09 11:20:00,162.13,162.59,161.97,162.48,35758.0,134.356,134.7372,134.2234,134.646,35758.0
2016-11-09 11:25:00,162.53,162.77,162.5,162.77,38227.0,134.6875,134.8864,134.6626,134.8864,38227.0
2016-11-09 11:30:00,162.75,162.88,162.65,162.76,34190.0,134.8698,134.9775,134.7869,134.8781,34190.0
2016-11-09 11:35:00,162.88,163.11,162.82,163.0,42212.0,134.9775,135.1681,134.9278,135.077,42212.0
2016-11-09 11:40:00,163.05,163.16,162.84,163.08,28061.0,135.1184,135.2095,134.9444,135.1433,28061.0
2016-11-09 11:45:00,163.09,163.47,163.01,163.43,53925.0,135.1515,135.4664,135.0852,135.4333,53925.0
2016-11-09 11:50:00,163.47,163.56,163.08,163.35,75112.0,135.4664,135.541,135.1433,135.367,75112.0
2016-11-09 11:55:00,163.33,163.33,162.57,162.93,32992.0,135.3504,135.3504,134.7206,135.0189,32992.0
2016-11-09 12:00:00,162.99,163.06,162.53,162.57,21691.0,135.0687,135.1267,134.6875,134.7206,21691.0
2016-11-09 12:05:00,162.53,162.75,162.21,162.29,18121.0,134.6875,134.8698,134.4223,134.4886,18121.0
2016-11-09 12:10:00,162.3,162.45,162.18,162.32,18871.0,134.4969,134.6212,134.3974,134.5134,18871.0
2016-11-09 12:15:00,162.37,162.68,162.25,162.26,33992.0,134.5549,134.8118,134.4554,134.4637,33992.0
2016-11-09 12:20:00,162.3,162.54,162.26,162.27,18524.0,134.4969,134.6958,134.4637,134.472,18524.0
2016-11-09 12:25:00,162.3,162.34,162.09,162.2,19309.0,134.4969,134.53,134.3228,134.414,19309.0
2016-11-09 12:30:00,162.19,162.5,162.05,162.35,26677.0,134.4057,134.6626,134.2897,134.5383,26677.0
2016-11-09 12:35:00,162.41,162.64,162.33,162.42,27939.0,134.588,134.7786,134.5217,134.5963,27939.0
2016-11-09 12:40:00,162.49,162.83,162.43,162.8,33560.0,134.6543,134.9361,134.6046,134.9112,33560.0
2016-11-09 12:45:00,162.82,162.89,162.58,162.69,22498.0,134.9278,134.9858,134.7289,134.8201,22498.0
2016-11-09 12:50:00,162.66,162.83,162.26,162.35,49214.0,134.7952,134.9361,134.4637,134.5383,49214.0
2016-11-09 12:55:00,162.43,162.79,162.0,162.68,53087.0,134.6046,134.9029,134.2483,134.8118,53087.0
2016-11-09 13:00:00,162.67,162.74,162.29,162.61,30200.0,134.8035,134.8615,134.4886,134.7538,30200.0
2016-11-09 13:05:00,162.67,162.92,162.38,162.5,34638.0,134.8035,135.0107,134.5632,134.6626,34638.0
2016-11-09 13:10:00,162.52,163.04,162.47,163.0,15987.0,134.6792,135.1101,134.6377,135.077,15987.0
2016-11-09 13:15:00,163.0,163.02,162.66,162.95,30963.0,135.077,135.0935,134.7952,135.0355,30963.0
2016-11-09 13:20:00,162.99,163.06,162.82,162.86,17880.0,135.0687,135.1267,134.9278,134.9609,17880.0
2016-11-09 13:25:00,162.86,162.86,162.48,162.61,27083.0,134.9609,134.9609,134.646,134.7538,27083.0
2016-11-09 13:30:00,162.55,162.67,162.29,162.29,38557.0,134.704,134.8035,134.4886,134.4886,38557.0
2016-11-09 13:35:00,162.36,162.63,162.04,162.43,36033.0,134.5466,134.7703,134.2814,134.6046,36033.0
2016-11-09 13:40:00,162.36,162.62,162.19,162.55,30832.0,134.5466,134.7621,134.4057,134.704,30832.0
2016-11-09 13:45:00,162.57,162.61,162.2,162.36,33812.0,134.7206,134.7538,134.414,134.5466,33812.0
2016-11-09 13:50:00,162.43,162.5,162.12,162.36,97893.0,134.6046,134.6626,134.3477,134.5466,97893.0
2016-11-09 13:55:00,162.32,162.74,162.32,162.47,21808.0,134.5134,134.8615,134.5134,134.6377,21808.0
2016-11-09 14:00:00,162.56,162.75,162.43,162.47,34532.0,134.7123,134.8698,134.6046,134.6377,34532.0
2016-11-09 14:05:00,162.4,162.56,162.25,162.33,74205.0,134.5797,134.7123,134.4554,134.5217,74205.0
2016-11-09 14:10:00,162.36,162.71,162.36,162.5,28963.0,134.5466,134.8366,134.5466,134.6626,28963.0
2016-11-09 14:15:00,162.53,162.78,162.47,162.7,20667.0,134.6875,134.8946,134.6377,134.8283,20667.0
2016-11-09 14:20:00,162.66,162.9,162.59,162.82,63021.0,134.7952,134.9941,134.7372,134.9278,63021.0
2016-11-09 14:25:00,162.84,162.94,162.79,162.91,29471.0,134.9444,135.0272,134.9029,135.0024,29471.0
2016-11-09 14:30:00,162.89,162.94,162.77,162.93,21257.0,134.9858,135.0272,134.8864,135.0189,21257.0
2016-11-09 14:35:00,162.93,163.2,162.49,163.2,45707.0,135.0189,135.2427,134.6543,135.2427,45707.0
2016-11-09 14:40:00,163.19,163.38,162.73,163.07,38072.0,135.2344,135.3919,134.8532,135.135,38072.0
2016-11-09 14:45:00,163.0,163.03,162.71,162.85,32368.0,135.077,135.1018,134.8366,134.9527,32368.0
2016-11-09 14:50:00,162.85,163.0,162.78,162.98,26296.0,134.9527,135.077,134.8946,135.0604,26296.0
2016-11-09 14:55:00,162.96,162.99,162.79,162.83,25950.0,135.0438,135.0687,134.9029,134.9361,25950.0
2016-11-09 15:00:00,162.88,162.93,162.71,162.91,43488.0,134.9775,135.0189,134.8366,135.0024,43488.0
2016-11-09 15:05:00,162.91,162.94,162.65,162.76,21995.0,135.0024,135.0272,134.7869,134.8781,21995.0
2016-11-09 15:10:00,162.78,163.38,162.76,163.37,78903.0,134.8946,135.3919,134.8781,135.3836,78903.0
2016-11-09 15:15:00,163.33,163.49,163.14,163.14,43427.0,135.3504,135.483,135.193,135.193,43427.0
2016-11-09 15:20:00,163.2,163.28,162.95,163.03,31860.0,135.2427,135.309,135.0355,135.1018,31860.0
2016-11-09 15:25:00,163.03,163.14,162.64,162.82,56464.0,135.1018,135.193,134.7786,134.9278,56464.0
2016-11-09 15:30:00,162.85,163.01,162.7,162.84,55409.0,134.9527,135.0852,134.8283,134.9444,55409.0
2016-11-09 15:35:00,162.81,162.85,162.29,162.36,50626.0,134.9195,134.9527,134.4886,134.5466,50626.0
2016-11-09 15:40:00,162.36,162.49,162.13,162.26,77118.0,134.5466,134.6543,134.356,134.4637,77118.0
2016-11-09 15:45:00,162.24,162.26,161.91,162.07,71369.0,134.4471,134.4637,134.1737,134.3063,71369.0
2016-11-09 15:50:00,162.08,162.24,161.91,161.96,89857.0,134.3146,134.4471,134.1737,134.2151,89857.0
2016-11-09 15:55:00,162.03,162.15,161.93,162.09,105701.0,134.2731,134.3726,134.1903,134.3228,105701.0
2016-11-10 09:30:00,162.47,164.29,162.47,163.8,106596.0,134.6377,136.146,134.6377,135.7399,106596.0
2016-11-10 09:35:00,164.25,164.45,163.88,164.22,58940.0,136.1128,136.2786,135.8062,136.088,58940.0
2016-11-10 09:40:00,164.33,164.6,164.25,164.4,39276.0,136.1791,136.4029,136.1128,136.2371,39276.0
2016-11-10 09:45:00,164.37,164.85,164.16,164.76,61380.0,136.2123,136.61,136.0382,136.5355,61380.0
2016-11-10 09:50:00,164.73,165.05,164.49,164.57,50864.0,136.5106,136.7758,136.3117,136.378,50864.0
2016-11-10 09:55:00,164.65,164.74,164.26,164.68,53586.0,136.4443,136.5189,136.1211,136.4692,53586.0
2016-11-10 10:00:00,164.67,164.75,164.22,164.35,34400.0,136.4609,136.5272,136.088,136.1957,34400.0
2016-11-10 10:05:00,164.36,165.53,164.36,165.51,26355.0,136.204,137.1735,136.204,137.157,26355.0
2016-11-10 10:10:00,165.52,166.03,165.21,165.97,96203.0,137.1653,137.5879,136.9084,137.5382,96203.0
2016-11-10 10:15:00,165.97,166.23,165.43,165.71,35387.0,137.5382,137.7536,137.0907,137.3227,35387.0
2016-11-10 10:20:00,165.69,165.96,165.56,165.95,37336.0,137.3061,137.5299,137.1984,137.5216,37336.0
2016-11-10 10:25:00,165.96,166.14,165.78,166.08,70779.0,137.5299,137.6791,137.3807,137.6293,70779.0
2016-11-10 10:30:00,166.09,166.2,165.73,165.75,53460.0,137.6376,137.7288,137.3393,137.3559,53460.0
2016-11-10 10:35:00,165.8,165.98,165.55,165.95,35076.0,137.3973,137.5465,137.1901,137.5216,35076.0
2016-11-10 10:40:00,165.9,166.46,165.9,166.38,35085.0,137.4802,137.9442,137.4802,137.8779,35085.0
2016-11-10 10:45:00,166.33,166.54,166.01,166.18,30536.0,137.8365,138.0105,137.5713,137.7122,30536.0
2016-11-10 10:50:00,166.22,166.42,165.95,166.13,24252.0,137.7453,137.9111,137.5216,137.6708,24252.0
2016-11-10 10:55:00,166.27,166.69,166.2,166.54,51556.0,137.7868,138.1348,137.7288,138.0105,51556.0
2016-11-10 11:00:00,166.41,166.68,165.7,165.8,90407.0,137.9028,138.1265,137.3144,137.3973,90407.0
2016-11-10 11:05:00,165.8,166.15,165.04,165.04,83511.0,137.3973,137.6873,136.7675,136.7675,83511.0
2016-11-10 11:10:00,165.15,165.63,164.98,165.52,54441.0,136.8586,137.2564,136.7178,137.1653,54441.0
2016-11-10 11:15:00,165.56,165.71,165.36,165.54,25309.0,137.1984,137.3227,137.0327,137.1818,25309.0
2016-11-10 11:20:00,165.59,165.7,165.15,165.64,69222.0,137.2233,137.3144,136.8586,137.2647,69222.0
2016-11-10 11:25:00,165.64,166.11,165.6,165.6,16940.0,137.2647,137.6542,137.2316,137.2316,16940.0
2016-11-10 11:30:00,165.72,166.14,165.59,166.13,34290.0,137.331,137.6791,137.2233,137.6708,34290.0
2016-11-10 11:35:00,166.09,166.22,166.01,166.12,18406.0,137.6376,137.7453,137.5713,137.6625,18406.0
2016-11-10 11:40:00,166.07,166.54,166.07,166.52,12029.0,137.621,138.0105,137.621,137.994,12029.0
2016-11-10 11:45:00,166.53,166.62,166.21,166.28,18200.0,138.0022,138.0768,137.7371,137.7951,18200.0
2016-11-10 11:50:00,166.29,166.45,165.78,165.83,31749.0,137.8034,137.9359,137.3807,137.4222,31749.0
2016-11-10 11:55:00,165.88,166.34,165.88,166.18,16504.0,137.4636,137.8448,137.4636,137.7122,16504.0
2016-11-10 12:00:00,166.16,166.22,165.65,165.75,37181.0,137.6956,137.7453,137.273,137.3559,37181.0
2016-11-10 12:05:00,165.77,166.06,165.69,165.7,28719.0,137.3724,137.6128,137.3061,137.3144,28719.0
2016-11-10 12:10:00,165.71,166.1,165.69,165.85,29397.0,137.3227,137.6459,137.3061,137.4387,29397.0
2016-11-10 12:15:00,165.87,166.05,165.74,165.84,25872.0,137.4553,137.6045,137.3476,137.4304,25872.0
2016-11-10 12:20:00,165.85,166.29,165.85,166.28,12512.0,137.4387,137.8034,137.4387,137.7951,12512.0
2016-11-10 12:25:00,166.25,166.55,166.16,166.52,11684.0,137.7702,138.0188,137.6956,137.994,11684.0
2016-11-10 12:30:00,166.53,166.53,166.11,166.26,15257.0,138.0022,138.0022,137.6542,137.7785,15257.0
2016-11-10 12:35:00,166.29,166.37,166.07,166.25,7710.0,137.8034,137.8697,137.621,137.7702,7710.0
2016-11-10 12:40:00,166.33,166.5,166.2,166.4,10466.0,137.8365,137.9774,137.7288,137.8945,10466.0
2016-11-10 12:45:00,166.42,166.79,166.42,166.66,26254.0,137.9111,138.2177,137.9111,138.11,26254.0
2016-11-10 12:50:00,166.67,166.82,166.59,166.72,27909.0,138.1183,138.2426,138.052,138.1597,27909.0
2016-11-10 12:55:00,166.68,166.68,166.36,166.46,17840.0,138.1265,138.1265,137.8614,137.9442,17840.0
2016-11-10 13:00:00,166.47,166.51,166.17,166.23,10930.0,137.9525,137.9857,137.7039,137.7536,10930.0
2016-11-10 13:05:00,166.2,166.51,166.19,166.49,8660.0,137.7288,137.9857,137.7205,137.9691,8660.0
2016-11-10 13:10:00,166.51,166.61,166.35,166.46,28206.0,137.9857,138.0685,137.8531,137.9442,28206.0
2016-11-10 13:15:00,166.49,166.49,166.17,166.17,36422.0,137.9691,137.9691,137.7039,137.7039,36422.0
2016-11-10 13:20:00,166.2,166.25,166.01,166.13,44431.0,137.7288,137.7702,137.5713,137.6708,44431.0
2016-11-10 13:25:00,166.18,166.18,166.0,166.03,9366.0,137.7122,137.7122,137.563,137.5879,9366.0
2016-11-10 13:30:00,166.06,166.18,166.01,166.02,8521.0,137.6128,137.7122,137.5713,137.5796,8521.0
2016-11-10 13:35:00,166.02,166.36,166.02,166.33,11835.0,137.5796,137.8614,137.5796,137.8365,11835.0
2016-11-10 13:40:00,166.3,166.45,166.13,166.16,16792.0,137.8116,137.9359,137.6708,137.6956,16792.0
2016-11-10 13:45:00,166.11,166.34,166.1,166.31,7559.0,137.6542,137.8448,137.6459,137.8199,7559.0
2016-11-10 13:50:00,166.27,166.44,166.21,166.44,4801.0,137.7868,137.9277,137.7371,137.9277,4801.0
2016-11-10 13:55:00,166.38,166.39,166.3,166.37,8030.0,137.8779,137.8862,137.8116,137.8697,8030.0
2016-11-10 14:00:00,166.36,166.42,166.26,166.39,18579.0,137.8614,137.9111,137.7785,137.8862,18579.0
2016-11-10 14:05:00,166.4,166.49,166.35,166.4,24094.0,137.8945,137.9691,137.8531,137.8945,24094.0
2016-11-10 14:10:00,166.4,166.5,166.37,166.44,19594.0,137.8945,137.9774,137.8697,137.9277,19594.0
2016-11-10 14:15:00,166.39,166.41,166.23,166.27,15229.0,137.8862,137.9028,137.7536,137.7868,15229.0
2016-11-10 14:20:00,166.27,166.29,166.04,166.09,27903.0,137.7868,137.8034,137.5962,137.6376,27903.0
2016-11-10 14:25:00,166.1,166.35,166.09,166.25,12808.0,137.6459,137.8531,137.6376,137.7702,12808.0
2016-11-10 14:30:00,166.23,166.28,166.07,166.19,21022.0,137.7536,137.7951,137.621,137.7205,21022.0
2016-11-10 14:35:00,166.13,166.23,166.1,166.1,16386.0,137.6708,137.7536,137.6459,137.6459,16386.0
2016-11-10 14:40:00,166.17,166.17,166.04,166.13,13292.0,137.7039,137.7039,137.5962,137.6708,13292.0
2016-11-10 14:45:00,166.15,166.24,166.1,166.1,14198.0,137.6873,137.7619,137.6459,137.6459,14198.0
2016-11-10 14:50:00,166.11,166.2,166.02,166.11,19968.0,137.6542,137.7288,137.5796,137.6542,19968.0
2016-11-10 14:55:00,166.07,166.2,166.06,166.17,13135.0,137.621,137.7288,137.6128,137.7039,13135.0
2016-11-10 15:00:00,166.2,166.5,166.16,166.46,54018.0,137.7288,137.9774,137.6956,137.9442,54018.0
2016-11-10 15:05:00,166.46,166.46,166.19,166.31,35033.0,137.9442,137.9442,137.7205,137.8199,35033.0
2016-11-10 15:10:00,166.31,166.45,166.27,166.36,26660.0,137.8199,137.9359,137.7868,137.8614,26660.0
2016-11-10 15:15:00,166.33,166.37,166.24,166.36,21946.0,137.8365,137.8697,137.7619,137.8614,21946.0
2016-11-10 15:20:00,166.32,166.41,166.29,166.34,24982.0,137.8282,137.9028,137.8034,137.8448,24982.0
2016-11-10 15:25:00,166.33,166.41,166.26,166.4,26306.0,137.8365,137.9028,137.7785,137.8945,26306.0
2016-11-10 15:30:00,166.39,166.41,166.26,166.41,40648.0,137.8862,137.9028,137.7785,137.9028,40648.0
2016-11-10 15:35:00,166.4,166.55,166.37,166.52,46998.0,137.8945,138.0188,137.8697,137.994,46998.0
2016-11-10 15:40:00,166.52,166.62,166.45,166.5,57018.0,137.994,138.0768,137.9359,137.9774,57018.0
2016-11-10 15:45:00,166.51,166.56,166.36,166.55,66038.0,137.9857,138.0271,137.8614,138.0188,66038.0
2016-11-10 15:50:00,166.56,166.65,166.53,166.59,70056.0,138.0271,138.1017,138.0022,138.052,70056.0
2016-11-10 15:55:00,166.59,166.6,166.49,166.59,143883.0,138.052,138.0603,137.9691,138.052,143883.0
2016-11-11 09:30:00,165.99,166.96,164.09,166.66,60540.0,137.5547,138.3586,135.9802,138.11,60540.0
2016-11-11 09:35:00,166.8,167.21,166.46,167.1,29546.0,138.226,138.5658,137.9442,138.4746,29546.0
2016-11-11 09:40:00,167.11,167.16,166.19,166.2,17698.0,138.4829,138.5243,137.7205,137.7288,17698.0
2016-11-11 09:45:00,166.25,166.35,165.86,165.97,9370.0,137.7702,137.8531,137.447,137.5382,9370.0
2016-11-11 09:50:00,165.99,166.78,165.99,166.51,21029.0,137.5547,138.2094,137.5547,137.9857,21029.0
2016-11-11 09:55:00,166.53,166.81,166.53,166.81,24825.0,138.0022,138.2343,138.0022,138.2343,24825.0
2016-11-11 10:00:00,166.75,166.84,166.52,166.75,30875.0,138.1846,138.2591,137.994,138.1846,30875.0
2016-11-11 10:05:00,166.74,166.85,166.59,166.62,12291.0,138.1763,138.2674,138.052,138.0768,12291.0
2016-11-11 10:10:00,166.64,167.11,166.6,166.95,19126.0,138.0934,138.4829,138.0603,138.3503,19126.0
2016-11-11 10:15:00,166.95,167.21,166.79,166.97,17560.0,138.3503,138.5658,138.2177,138.3669,17560.0
2016-11-11 10:20:00,167.02,167.16,166.92,167.16,19046.0,138.4083,138.5243,138.3254,138.5243,19046.0
2016-11-11 10:25:00,167.07,167.07,166.77,166.83,10346.0,138.4497,138.4497,138.2011,138.2508,10346.0
2016-11-11 10:30:00,166.77,167.09,166.56,167.06,14784.0,138.2011,138.4663,138.0271,138.4414,14784.0
2016-11-11 10:35:00,166.99,167.17,166.96,167.0,6592.0,138.3834,138.5326,138.3586,138.3917,6592.0
2016-11-11 10:40:00,167.0,167.18,166.87,167.0,12351.0,138.3917,138.5409,138.284,138.3917,12351.0
2016-11-11 10:45:00,167.05,167.14,166.89,166.89,6125.0,138.4332,138.5077,138.3006,138.3006,6125.0
2016-11-11 10:50:00,166.84,167.07,166.75,166.75,24904.0,138.2591,138.4497,138.1846,138.1846,24904.0
2016-11-11 10:55:00,166.76,166.79,166.58,166.7,7120.0,138.1928,138.2177,138.0437,138.1431,7120.0
2016-11-11 11:00:00,166.68,166.76,166.43,166.52,11716.0,138.1265,138.1928,137.9194,137.994,11716.0
2016-11-11 11:05:00,166.55,166.63,166.48,166.63,18381.0,138.0188,138.0851,137.9608,138.0851,18381.0
2016-11-11 11:10:00,166.61,166.88,166.59,166.83,10812.0,138.0685,138.2923,138.052,138.2508,10812.0
2016-11-11 11:15:00,166.72,167.03,166.68,166.93,6253.0,138.1597,138.4166,138.1265,138.3337,6253.0
2016-11-11 11:20:00,166.85,166.87,166.56,166.68,9839.0,138.2674,138.284,138.0271,138.1265,9839.0
2016-11-11 11:25:00,166.71,166.8,166.43,166.8,20355.0,138.1514,138.226,137.9194,138.226,20355.0
2016-11-11 11:30:00,166.81,166.85,166.47,166.5,12814.0,138.2343,138.2674,137.9525,137.9774,12814.0
2016-11-11 11:35:00,166.52,166.74,166.51,166.7,8961.0,137.994,138.1763,137.9857,138.1431,8961.0
2016-11-11 11:40:00,166.72,166.73,166.58,166.69,5402.0,138.1597,138.168,138.0437,138.1348,5402.0
2016-11-11 11:45:00,166.68,166.68,166.44,166.48,15663.0,138.1265,138.1265,137.9277,137.9608,15663.0
2016-11-11 11:50:00,166.48,166.68,166.39,166.6,19160.0,137.9608,138.1265,137.8862,138.0603,19160.0
2016-11-11 11:55:00,166.62,166.86,166.53,166.73,7748.0,138.0768,138.2757,138.0022,138.168,7748.0
2016-11-11 12:00:00,166.75,166.86,166.74,166.84,3226.0,138.1846,138.2757,138.1763,138.2591,3226.0
2016-11-11 12:05:00,166.85,166.91,166.79,166.82,6125.0,138.2674,138.3171,138.2177,138.2426,6125.0
2016-11-11 12:10:00,166.9,166.98,166.8,166.9,3498.0,138.3089,138.3752,138.226,138.3089,3498.0
2016-11-11 12:15:00,166.98,167.2,166.97,167.07,21452.0,138.3752,138.5575,138.3669,138.4497,21452.0
2016-11-11 12:20:00,167.13,167.21,167.03,167.07,5087.0,138.4995,138.5658,138.4166,138.4497,5087.0
2016-11-11 12:25:00,167.03,167.09,166.97,167.06,7208.0,138.4166,138.4663,138.3669,138.4414,7208.0
2016-11-11 12:30:00,167.02,167.18,167.01,167.08,5093.0,138.4083,138.5409,138.4,138.458,5093.0
2016-11-11 12:35:00,167.08,167.21,167.06,167.21,2201.0,138.458,138.5658,138.4414,138.5658,2201.0
2016-11-11 12:40:00,167.22,167.22,167.04,167.13,9625.0,138.574,138.574,138.4249,138.4995,9625.0
2016-11-11 12:45:00,167.15,167.16,167.06,167.1,3056.0,138.516,138.5243,138.4414,138.4746,3056.0
2016-11-11 12:50:00,167.07,167.21,167.01,167.11,12106.0,138.4497,138.5658,138.4,138.4829,12106.0
2016-11-11 12:55:00,167.13,167.16,167.07,167.16,2973.0,138.4995,138.5243,138.4497,138.5243,2973.0
2016-11-11 13:00:00,167.19,167.21,167.08,167.16,6344.0,138.5492,138.5658,138.458,138.5243,6344.0
2016-11-11 13:05:00,167.2,167.2,167.06,167.17,7213.0,138.5575,138.5575,138.4414,138.5326,7213.0
2016-11-11 13:10:00,167.13,167.27,167.09,167.21,17949.0,138.4995,138.6155,138.4663,138.5658,17949.0
2016-11-11 13:15:00,167.25,167.33,167.2,167.29,10870.0,138.5989,138.6652,138.5575,138.632,10870.0
2016-11-11 13:20:00,167.27,167.76,167.23,167.68,31583.0,138.6155,139.0215,138.5823,138.9552,31583.0
2016-11-11 13:25:00,167.72,168.51,167.71,168.39,56800.0,138.9884,139.6431,138.9801,139.5436,56800.0
2016-11-11 13:30:00,168.34,168.34,167.91,167.98,11209.0,139.5022,139.5022,139.1458,139.2038,11209.0
2016-11-11 13:35:00,167.98,168.26,167.96,168.11,24414.0,139.2038,139.4359,139.1873,139.3116,24414.0
2016-11-11 13:40:00,168.09,168.21,167.97,168.04,11669.0,139.295,139.3944,139.1956,139.2536,11669.0
2016-11-11 13:45:00,168.03,168.24,168.0,168.18,13987.0,139.2453,139.4193,139.2204,139.3696,13987.0
2016-11-11 13:50:00,168.18,168.18,167.75,167.91,19192.0,139.3696,139.3696,139.0132,139.1458,19192.0
2016-11-11 13:55:00,167.91,168.11,167.82,168.07,15714.0,139.1458,139.3116,139.0713,139.2784,15714.0
2016-11-11 14:00:00,167.99,168.1,167.88,168.1,10007.0,139.2121,139.3033,139.121,139.3033,10007.0
2016-11-11 14:05:00,168.04,168.21,168.03,168.18,9407.0,139.2536,139.3944,139.2453,139.3696,9407.0
2016-11-11 14:10:00,168.15,168.21,168.06,168.15,7702.0,139.3447,139.3944,139.2701,139.3447,7702.0
2016-11-11 14:15:00,168.17,168.18,168.05,168.17,10211.0,139.3613,139.3696,139.2619,139.3613,10211.0
2016-11-11 14:20:00,168.12,168.33,168.06,168.29,28703.0,139.3199,139.4939,139.2701,139.4607,28703.0
2016-11-11 14:25:00,168.33,168.42,168.21,168.26,23614.0,139.4939,139.5685,139.3944,139.4359,23614.0
2016-11-11 14:30:00,168.23,168.26,168.06,168.11,14919.0,139.411,139.4359,139.2701,139.3116,14919.0
2016-11-11 14:35:00,168.11,168.13,167.95,168.09,20999.0,139.3116,139.3282,139.179,139.295,20999.0
2016-11-11 14:40:00,168.09,168.28,168.02,168.28,14240.0,139.295,139.4525,139.237,139.4525,14240.0
2016-11-11 14:45:00,168.27,168.3,168.13,168.17,8790.0,139.4442,139.469,139.3282,139.3613,8790.0
2016-11-11 14:50:00,168.17,168.3,168.13,168.25,8543.0,139.3613,139.469,139.3282,139.4276,8543.0
2016-11-11 14:55:00,168.26,168.26,168.07,168.18,19477.0,139.4359,139.4359,139.2784,139.3696,19477.0
2016-11-11 15:00:00,168.14,168.14,168.01,168.14,8784.0,139.3364,139.3364,139.2287,139.3364,8784.0
2016-11-11 15:05:00,168.15,168.17,168.0,168.12,20112.0,139.3447,139.3613,139.2204,139.3199,20112.0
2016-11-11 15:10:00,168.1,168.21,168.08,168.12,11523.0,139.3033,139.3944,139.2867,139.3199,11523.0
2016-11-11 15:15:00,168.12,168.15,167.99,168.03,13249.0,139.3199,139.3447,139.2121,139.2453,13249.0
2016-11-11 15:20:00,168.03,168.23,168.02,168.23,17086.0,139.2453,139.411,139.237,139.411,17086.0
2016-11-11 15:25:00,168.21,168.25,168.13,168.22,13560.0,139.3944,139.4276,139.3282,139.4027,13560.0
2016-11-11 15:30:00,168.23,168.43,168.19,168.41,12027.0,139.411,139.5768,139.3779,139.5602,12027.0
2016-11-11 15:35:00,168.4,168.4,168.12,168.14,21004.0,139.5519,139.5519,139.3199,139.3364,21004.0
2016-11-11 15:40:00,168.13,168.21,168.06,168.18,32378.0,139.3282,139.3944,139.2701,139.3696,32378.0
2016-11-11 15:45:00,168.18,168.4,168.18,168.33,45176.0,139.3696,139.5519,139.3696,139.4939,45176.0
2016-11-11 15:50:00,168.38,168.49,168.35,168.49,49493.0,139.5353,139.6265,139.5105,139.6265,49493.0
2016-11-11 15:55:00,168.48,168.6,168.42,168.54,79996.0,139.6182,139.7176,139.5685,139.6679,79996.0
2016-11-14 09:30:00,169.86,169.86,168.73,169.42,77444.0,140.7618,140.7618,139.8254,140.3972,77444.0
2016-11-14 09:35:00,169.41,169.5,168.56,168.95,34176.0,140.3889,140.4635,139.6845,140.0077,34176.0
2016-11-14 09:40:00,168.95,169.23,168.63,169.23,21668.0,140.0077,140.2397,139.7425,140.2397,21668.0
2016-11-14 09:45:00,169.2,169.51,169.02,169.51,22476.0,140.2149,140.4717,140.0657,140.4717,22476.0
2016-11-14 09:50:00,169.53,169.71,169.06,169.25,48689.0,140.4883,140.6375,140.0988,140.2563,48689.0
2016-11-14 09:55:00,169.3,169.76,169.29,169.62,35276.0,140.2977,140.6789,140.2894,140.5629,35276.0
2016-11-14 10:00:00,169.65,169.81,169.08,169.81,46408.0,140.5878,140.7204,140.1154,140.7204,46408.0
2016-11-14 10:05:00,169.81,169.99,169.69,169.89,26264.0,140.7204,140.8695,140.6209,140.7867,26264.0
2016-11-14 10:10:00,169.91,169.95,169.66,169.91,21986.0,140.8032,140.8364,140.5961,140.8032,21986.0
2016-11-14 10:15:00,169.95,170.25,169.88,170.16,82568.0,140.8364,141.085,140.7784,141.0104,82568.0
2016-11-14 10:20:00,170.16,170.17,169.81,170.0,53473.0,141.0104,141.0187,140.7204,140.8778,53473.0
2016-11-14 10:25:00,169.99,170.13,169.8,169.8,19776.0,140.8695,140.9855,140.7121,140.7121,19776.0
2016-11-14 10:30:00,169.89,169.93,169.62,169.88,31918.0,140.7867,140.8198,140.5629,140.7784,31918.0
2016-11-14 10:35:00,169.91,170.53,169.9,170.44,33248.0,140.8032,141.317,140.7949,141.2424,33248.0
2016-11-14 10:40:00,170.44,170.51,169.95,170.02,33263.0,141.2424,141.3004,140.8364,140.8944,33263.0
2016-11-14 10:45:00,170.0,170.09,169.72,169.75,18082.0,140.8778,140.9524,140.6458,140.6706,18082.0
2016-11-14 10:50:00,169.63,170.0,169.34,170.0,42113.0,140.5712,140.8778,140.3309,140.8778,42113.0
2016-11-14 10:55:00,169.89,169.94,169.55,169.59,19218.0,140.7867,140.8281,140.5049,140.538,19218.0
2016-11-14 11:00:00,169.62,169.81,169.52,169.75,20063.0,140.5629,140.7204,140.48,140.6706,20063.0
2016-11-14 11:05:00,169.8,169.87,169.6,169.72,23926.0,140.7121,140.7701,140.5463,140.6458,23926.0
2016-11-14 11:10:00,169.74,169.96,169.7,169.84,34684.0,140.6623,140.8447,140.6292,140.7452,34684.0
2016-11-14 11:15:00,169.84,169.86,169.6,169.62,28003.0,140.7452,140.7618,140.5463,140.5629,28003.0
2016-11-14 11:20:00,169.64,169.68,169.4,169.45,26766.0,140.5795,140.6126,140.3806,140.422,26766.0
2016-11-14 11:25:00,169.46,169.59,169.35,169.59,34776.0,140.4303,140.538,140.3392,140.538,34776.0
2016-11-14 11:30:00,169.54,169.8,169.54,169.71,6372.0,140.4966,140.7121,140.4966,140.6375,6372.0
2016-11-14 11:35:00,169.69,169.72,169.54,169.58,6920.0,140.6209,140.6458,140.4966,140.5298,6920.0
2016-11-14 11:40:00,169.55,169.76,169.52,169.59,16268.0,140.5049,140.6789,140.48,140.538,16268.0
2016-11-14 11:45:00,169.59,169.8,169.53,169.75,14538.0,140.538,140.7121,140.4883,140.6706,14538.0
2016-11-14 11:50:00,169.72,170.09,169.69,170.05,23831.0,140.6458,140.9524,140.6209,140.9192,23831.0
2016-11-14 11:55:00,170.07,170.07,169.71,169.76,12489.0,140.9358,140.9358,140.6375,140.6789,12489.0
2016-11-14 12:00:00,169.8,170.02,169.64,170.01,14559.0,140.7121,140.8944,140.5795,140.8861,14559.0
2016-11-14 12:05:00,169.92,170.12,169.91,170.09,11229.0,140.8115,140.9772,140.8032,140.9524,11229.0
2016-11-14 12:10:00,170.09,170.09,169.83,169.92,16261.0,140.9524,140.9524,140.7369,140.8115,16261.0
2016-11-14 12:15:00,169.94,170.06,169.87,170.0,10794.0,140.8281,140.9275,140.7701,140.8778,10794.0
2016-11-14 12:20:00,170.03,170.22,169.89,170.03,15532.0,140.9027,141.0601,140.7867,140.9027,15532.0
2016-11-14 12:25:00,170.03,170.25,170.03,170.09,11688.0,140.9027,141.085,140.9027,140.9524,11688.0
2016-11-14 12:30:00,170.12,170.37,170.1,170.35,11178.0,140.9772,141.1844,140.9607,141.1678,11178.0
2016-11-14 12:35:00,170.24,170.32,170.18,170.2,11693.0,141.0767,141.143,141.027,141.0435,11693.0
2016-11-14 12:40:00,170.27,170.54,170.24,170.4,32805.0,141.1016,141.3253,141.0767,141.2093,32805.0
2016-11-14 12:45:00,170.4,170.63,170.4,170.61,15683.0,141.2093,141.3999,141.2093,141.3833,15683.0
2016-11-14 12:50:00,170.63,170.69,170.52,170.58,17214.0,141.3999,141.4496,141.3087,141.3584,17214.0
2016-11-14 12:55:00,170.59,170.81,170.52,170.81,6853.0,141.3667,141.549,141.3087,141.549,6853.0
2016-11-14 13:00:00,170.78,170.91,170.72,170.88,18380.0,141.5242,141.6319,141.4745,141.6071,18380.0
2016-11-14 13:05:00,170.88,171.0,170.83,170.95,29619.0,141.6071,141.7065,141.5656,141.6651,29619.0
2016-11-14 13:10:00,170.94,171.18,170.88,171.06,19848.0,141.6568,141.8557,141.6071,141.7562,19848.0
2016-11-14 13:15:00,171.11,171.19,170.89,170.92,21076.0,141.7977,141.864,141.6153,141.6402,21076.0
2016-11-14 13:20:00,170.96,170.96,170.72,170.85,27643.0,141.6734,141.6734,141.4745,141.5822,27643.0
2016-11-14 13:25:00,170.75,170.83,170.72,170.73,11221.0,141.4993,141.5656,141.4745,141.4828,11221.0
2016-11-14 13:30:00,170.72,170.88,170.64,170.74,13573.0,141.4745,141.6071,141.4082,141.491,13573.0
2016-11-14 13:35:00,170.75,170.92,170.75,170.92,13395.0,141.4993,141.6402,141.4993,141.6402,13395.0
2016-11-14 13:40:00,170.91,170.93,170.85,170.91,19126.0,141.6319,141.6485,141.5822,141.6319,19126.0
2016-11-14 13:45:00,170.87,170.97,170.74,170.86,15523.0,141.5988,141.6816,141.491,141.5905,15523.0
2016-11-14 13:50:00,170.87,170.98,170.78,170.83,37086.0,141.5988,141.6899,141.5242,141.5656,37086.0
2016-11-14 13:55:00,170.76,170.86,170.63,170.69,18465.0,141.5076,141.5905,141.3999,141.4496,18465.0
2016-11-14 14:00:00,170.69,170.72,170.33,170.33,25893.0,141.4496,141.4745,141.1513,141.1513,25893.0
2016-11-14 14:05:00,170.33,170.38,170.24,170.32,14134.0,141.1513,141.1927,141.0767,141.143,14134.0
2016-11-14 14:10:00,170.36,170.53,170.22,170.31,23359.0,141.1761,141.317,141.0601,141.1347,23359.0
2016-11-14 14:15:00,170.37,170.46,170.21,170.21,6942.0,141.1844,141.259,141.0518,141.0518,6942.0
2016-11-14 14:20:00,170.2,170.25,170.13,170.22,10112.0,141.0435,141.085,140.9855,141.0601,10112.0
2016-11-14 14:25:00,170.21,170.33,170.14,170.25,5150.0,141.0518,141.1513,140.9938,141.085,5150.0
2016-11-14 14:30:00,170.27,170.36,170.22,170.34,8708.0,141.1016,141.1761,141.0601,141.1596,8708.0
2016-11-14 14:35:00,170.34,170.39,170.23,170.3,5001.0,141.1596,141.201,141.0684,141.1264,5001.0
2016-11-14 14:40:00,170.34,170.39,170.14,170.19,15812.0,141.1596,141.201,140.9938,141.0353,15812.0
2016-11-14 14:45:00,170.25,170.35,170.16,170.35,14328.0,141.085,141.1678,141.0104,141.1678,14328.0
2016-11-14 14:50:00,170.31,170.37,170.22,170.22,10663.0,141.1347,141.1844,141.0601,141.0601,10663.0
2016-11-14 14:55:00,170.22,170.36,170.19,170.27,14862.0,141.0601,141.1761,141.0353,141.1016,14862.0
2016-11-14 15:00:00,170.33,170.46,170.24,170.46,33236.0,141.1513,141.259,141.0767,141.259,33236.0
2016-11-14 15:05:00,170.49,170.49,170.2,170.21,35122.0,141.2839,141.2839,141.0435,141.0518,35122.0
2016-11-14 15:10:00,170.27,170.35,170.2,170.31,28900.0,141.1016,141.1678,141.0435,141.1347,28900.0
2016-11-14 15:15:00,170.33,170.35,170.22,170.31,7469.0,141.1513,141.1678,141.0601,141.1347,7469.0
2016-11-14 15:20:00,170.29,170.36,170.26,170.26,9166.0,141.1181,141.1761,141.0933,141.0933,9166.0
2016-11-14 15:25:00,170.25,170.29,170.18,170.23,7218.0,141.085,141.1181,141.027,141.0684,7218.0
2016-11-14 15:30:00,170.23,170.43,170.23,170.39,16404.0,141.0684,141.2341,141.0684,141.201,16404.0
2016-11-14 15:35:00,170.4,170.45,170.28,170.28,12051.0,141.2093,141.2507,141.1098,141.1098,12051.0
2016-11-14 15:40:00,170.3,170.31,170.09,170.22,17111.0,141.1264,141.1347,140.9524,141.0601,17111.0
2016-11-14 15:45:00,170.19,170.28,170.07,170.18,27025.0,141.0353,141.1098,140.9358,141.027,27025.0
2016-11-14 15:50:00,170.24,170.34,170.14,170.33,30552.0,141.0767,141.1596,140.9938,141.1513,30552.0
2016-11-14 15:55:00,170.33,170.38,170.19,170.19,60086.0,141.1513,141.1927,141.0353,141.0353,60086.0
2016-11-15 09:30:00,169.97,170.63,169.6,169.97,79110.0,140.8529,141.3999,140.5463,140.8529,79110.0
2016-11-15 09:35:00,170.26,170.82,169.79,170.37,17716.0,141.0933,141.5573,140.7038,141.1844,17716.0
2016-11-15 09:40:00,170.3,170.4,169.03,169.03,34709.0,141.1264,141.2093,140.074,140.074,34709.0
2016-11-15 09:45:00,169.04,169.38,168.71,168.77,85610.0,140.0823,140.364,139.8088,139.8585,85610.0
2016-11-15 09:50:00,168.8,169.41,168.71,169.06,36168.0,139.8834,140.3889,139.8088,140.0988,36168.0
2016-11-15 09:55:00,169.03,169.1,168.73,168.73,13357.0,140.074,140.132,139.8254,139.8254,13357.0
2016-11-15 10:00:00,168.82,168.86,168.35,168.44,20338.0,139.8999,139.9331,139.5105,139.585,20338.0
2016-11-15 10:05:00,168.42,168.44,167.57,167.62,94239.0,139.5685,139.585,138.8641,138.9055,94239.0
2016-11-15 10:10:00,167.67,168.17,167.62,168.05,82043.0,138.947,139.3613,138.9055,139.2619,82043.0
2016-11-15 10:15:00,168.05,168.42,167.57,167.71,39277.0,139.2619,139.5685,138.8641,138.9801,39277.0
2016-11-15 10:20:00,167.73,167.8,167.36,167.65,50080.0,138.9967,139.0547,138.6901,138.9304,50080.0
2016-11-15 10:25:00,167.63,167.66,167.3,167.6,41456.0,138.9138,138.9387,138.6403,138.8889,41456.0
2016-11-15 10:30:00,167.61,167.83,167.53,167.55,25976.0,138.8972,139.0795,138.8309,138.8475,25976.0
2016-11-15 10:35:00,167.52,167.99,167.52,167.79,19031.0,138.8226,139.2121,138.8226,139.0464,19031.0
2016-11-15 10:40:00,167.76,167.83,167.59,167.74,16105.0,139.0215,139.0795,138.8807,139.005,16105.0
2016-11-15 10:45:00,167.77,167.82,167.57,167.65,11362.0,139.0298,139.0713,138.8641,138.9304,11362.0
2016-11-15 10:50:00,167.71,167.91,167.46,167.54,16945.0,138.9801,139.1458,138.7729,138.8392,16945.0
2016-11-15 10:55:00,167.57,167.58,167.3,167.32,17140.0,138.8641,138.8724,138.6403,138.6569,17140.0
2016-11-15 11:00:00,167.35,167.77,167.35,167.72,26122.0,138.6818,139.0298,138.6818,138.9884,26122.0
2016-11-15 11:05:00,167.75,167.97,167.71,167.94,11734.0,139.0132,139.1956,138.9801,139.1707,11734.0
2016-11-15 11:10:00,167.99,168.08,167.88,168.08,14081.0,139.2121,139.2867,139.121,139.2867,14081.0
2016-11-15 11:15:00,168.08,168.19,167.64,167.65,12055.0,139.2867,139.3779,138.9221,138.9304,12055.0
2016-11-15 11:20:00,167.68,167.7,167.34,167.61,28787.0,138.9552,138.9718,138.6735,138.8972,28787.0
2016-11-15 11:25:00,167.6,167.82,167.57,167.64,16033.0,138.8889,139.0713,138.8641,138.9221,16033.0
2016-11-15 11:30:00,167.71,167.82,167.63,167.72,14576.0,138.9801,139.0713,138.9138,138.9884,14576.0
2016-11-15 11:35:00,167.68,167.85,167.66,167.66,22039.0,138.9552,139.0961,138.9387,138.9387,22039.0
2016-11-15 11:40:00,167.66,167.83,167.51,167.55,9227.0,138.9387,139.0795,138.8144,138.8475,9227.0
2016-11-15 11:45:00,167.52,167.59,167.35,167.59,16326.0,138.8226,138.8807,138.6818,138.8807,16326.0
2016-11-15 11:50:00,167.61,167.63,167.36,167.39,10561.0,138.8972,138.9138,138.6901,138.7149,10561.0
2016-11-15 11:55:00,167.38,167.66,167.36,167.66,11432.0,138.7066,138.9387,138.6901,138.9387,11432.0
2016-11-15 12:00:00,167.62,167.62,167.32,167.4,24404.0,138.9055,138.9055,138.6569,138.7232,24404.0
2016-11-15 12:05:00,167.39,167.8,167.39,167.59,14337.0,138.7149,139.0547,138.7149,138.8807,14337.0
2016-11-15 12:10:00,167.6,167.76,167.56,167.56,18303.0,138.8889,139.0215,138.8558,138.8558,18303.0
2016-11-15 12:15:00,167.51,167.54,167.3,167.34,21053.0,138.8144,138.8392,138.6403,138.6735,21053.0
2016-11-15 12:20:00,167.33,167.65,167.27,167.65,20788.0,138.6652,138.9304,138.6155,138.9304,20788.0
2016-11-15 12:25:00,167.66,167.68,167.25,167.29,17510.0,138.9387,138.9552,138.5989,138.632,17510.0
2016-11-15 12:30:00,167.32,167.44,167.26,167.33,20345.0,138.6569,138.7564,138.6072,138.6652,20345.0
2016-11-15 12:35:00,167.28,167.5,167.25,167.47,115190.0,138.6238,138.8061,138.5989,138.7812,115190.0
2016-11-15 12:40:00,167.46,167.58,167.19,167.19,11989.0,138.7729,138.8724,138.5492,138.5492,11989.0
2016-11-15 12:45:00,167.22,167.22,167.03,167.03,37202.0,138.574,138.574,138.4166,138.4166,37202.0
2016-11-15 12:50:00,167.03,167.16,166.95,167.01,20944.0,138.4166,138.5243,138.3503,138.4,20944.0
2016-11-15 12:55:00,166.95,167.03,166.86,166.89,20017.0,138.3503,138.4166,138.2757,138.3006,20017.0
2016-11-15 13:00:00,166.92,167.01,166.78,166.78,45070.0,138.3254,138.4,138.2094,138.2094,45070.0
2016-11-15 13:05:00,166.8,166.99,166.76,166.85,27152.0,138.226,138.3834,138.1928,138.2674,27152.0
2016-11-15 13:10:00,166.85,166.99,166.78,166.83,23211.0,138.2674,138.3834,138.2094,138.2508,23211.0
2016-11-15 13:15:00,166.85,166.88,166.61,166.73,27663.0,138.2674,138.2923,138.0685,138.168,27663.0
2016-11-15 13:20:00,166.69,166.74,166.54,166.58,15022.0,138.1348,138.1763,138.0105,138.0437,15022.0
2016-11-15 13:25:00,166.55,166.81,166.55,166.57,21580.0,138.0188,138.2343,138.0188,138.0354,21580.0
2016-11-15 13:30:00,166.58,166.71,166.46,166.63,22456.0,138.0437,138.1514,137.9442,138.0851,22456.0
2016-11-15 13:35:00,166.64,166.96,166.63,166.84,16261.0,138.0934,138.3586,138.0851,138.2591,16261.0
2016-11-15 13:40:00,166.84,166.89,166.5,166.52,13527.0,138.2591,138.3006,137.9774,137.994,13527.0
2016-11-15 13:45:00,166.51,166.69,166.51,166.53,23054.0,137.9857,138.1348,137.9857,138.0022,23054.0
2016-11-15 13:50:00,166.54,166.75,166.54,166.67,49530.0,138.0105,138.1846,138.0105,138.1183,49530.0
2016-11-15 13:55:00,166.67,166.94,166.54,166.94,36694.0,138.1183,138.342,138.0105,138.342,36694.0
2016-11-15 14:00:00,166.93,166.95,166.64,166.7,19268.0,138.3337,138.3503,138.0934,138.1431,19268.0
2016-11-15 14:05:00,166.71,166.72,166.44,166.5,16661.0,138.1514,138.1597,137.9277,137.9774,16661.0
2016-11-15 14:10:00,166.53,166.78,166.53,166.68,12475.0,138.0022,138.2094,138.0022,138.1265,12475.0
2016-11-15 14:15:00,166.62,166.68,166.54,166.66,14461.0,138.0768,138.1265,138.0105,138.11,14461.0
2016-11-15 14:20:00,166.64,166.64,166.43,166.49,14241.0,138.0934,138.0934,137.9194,137.9691,14241.0
2016-11-15 14:25:00,166.45,166.55,166.37,166.37,10392.0,137.9359,138.0188,137.8697,137.8697,10392.0
2016-11-15 14:30:00,166.38,166.74,166.38,166.67,9310.0,137.8779,138.1763,137.8779,138.1183,9310.0
2016-11-15 14:35:00,166.74,166.86,166.7,166.85,7845.0,138.1763,138.2757,138.1431,138.2674,7845.0
2016-11-15 14:40:00,166.87,167.09,166.85,167.07,8419.0,138.284,138.4663,138.2674,138.4497,8419.0
2016-11-15 14:45:00,167.05,167.52,167.02,167.47,21837.0,138.4332,138.8226,138.4083,138.7812,21837.0
2016-11-15 14:50:00,167.49,167.64,167.48,167.53,16582.0,138.7978,138.9221,138.7895,138.8309,16582.0
2016-11-15 14:55:00,167.58,167.77,167.56,167.67,16291.0,138.8724,139.0298,138.8558,138.947,16291.0
2016-11-15 15:00:00,167.7,167.89,167.65,167.81,14992.0,138.9718,139.1293,138.9304,139.063,14992.0
2016-11-15 15:05:00,167.78,167.85,167.69,167.83,10919.0,139.0381,139.0961,138.9635,139.0795,10919.0
2016-11-15 15:10:00,167.81,167.89,167.69,167.77,12631.0,139.063,139.1293,138.9635,139.0298,12631.0
2016-11-15 15:15:00,167.74,167.8,167.65,167.65,11155.0,139.005,139.0547,138.9304,138.9304,11155.0
2016-11-15 15:20:00,167.63,167.87,167.63,167.75,26658.0,138.9138,139.1127,138.9138,139.0132,26658.0
2016-11-15 15:25:00,167.75,167.92,167.74,167.85,19370.0,139.0132,139.1541,139.005,139.0961,19370.0
2016-11-15 15:30:00,167.84,167.93,167.81,167.9,16928.0,139.0878,139.1624,139.063,139.1376,16928.0
2016-11-15 15:35:00,167.9,167.99,167.79,167.99,43592.0,139.1376,139.2121,139.0464,139.2121,43592.0
2016-11-15 15:40:00,167.98,167.99,167.83,167.92,32941.0,139.2038,139.2121,139.0795,139.1541,32941.0
2016-11-15 15:45:00,167.93,167.93,167.82,167.84,26437.0,139.1624,139.1624,139.0713,139.0878,26437.0
2016-11-15 15:50:00,167.84,167.86,167.74,167.84,39842.0,139.0878,139.1044,139.005,139.0878,39842.0
2016-11-15 15:55:00,167.84,168.02,167.77,168.01,74504.0,139.0878,139.237,139.0298,139.2287,74504.0
2016-11-16 09:30:00,167.72,167.72,166.89,167.34,39356.0,138.9884,138.9884,138.3006,138.6735,39356.0
2016-11-16 09:35:00,167.65,167.89,167.56,167.72,7501.0,138.9304,139.1293,138.8558,138.9884,7501.0
2016-11-16 09:40:00,167.87,167.88,167.34,167.51,11261.0,139.1127,139.121,138.6735,138.8144,11261.0
2016-11-16 09:45:00,167.53,167.6,167.22,167.31,14520.0,138.8309,138.8889,138.574,138.6486,14520.0
2016-11-16 09:50:00,167.33,167.44,167.23,167.34,8006.0,138.6652,138.7564,138.5823,138.6735,8006.0
2016-11-16 09:55:00,167.33,167.42,166.89,166.95,10037.0,138.6652,138.7398,138.3006,138.3503,10037.0
2016-11-16 10:00:00,166.99,166.99,166.15,166.18,25900.0,138.3834,138.3834,137.6873,137.7122,25900.0
2016-11-16 10:05:00,166.28,166.53,166.06,166.16,28695.0,137.7951,138.0022,137.6128,137.6956,28695.0
2016-11-16 10:10:00,166.11,166.33,165.94,166.17,29227.0,137.6542,137.8365,137.5133,137.7039,29227.0
2016-11-16 10:15:00,166.13,166.52,165.99,166.06,48653.0,137.6708,137.994,137.5547,137.6128,48653.0
2016-11-16 10:20:00,165.99,166.4,165.88,166.29,14442.0,137.5547,137.8945,137.4636,137.8034,14442.0
2016-11-16 10:25:00,166.33,166.35,165.81,165.81,15663.0,137.8365,137.8531,137.4056,137.4056,15663.0
2016-11-16 10:30:00,165.82,166.31,165.73,166.3,14544.0,137.4139,137.8199,137.3393,137.8116,14544.0
2016-11-16 10:35:00,166.25,166.34,166.0,166.0,26614.0,137.7702,137.8448,137.563,137.563,26614.0
2016-11-16 10:40:00,166.07,166.34,165.99,166.0,19412.0,137.621,137.8448,137.5547,137.563,19412.0
2016-11-16 10:45:00,166.0,166.31,165.98,166.31,17423.0,137.563,137.8199,137.5465,137.8199,17423.0
2016-11-16 10:50:00,166.25,166.84,166.25,166.49,9935.0,137.7702,138.2591,137.7702,137.9691,9935.0
2016-11-16 10:55:00,166.48,166.58,166.29,166.38,12992.0,137.9608,138.0437,137.8034,137.8779,12992.0
2016-11-16 11:00:00,166.44,166.44,166.01,166.09,11034.0,137.9277,137.9277,137.5713,137.6376,11034.0
2016-11-16 11:05:00,166.05,166.47,166.03,166.41,13867.0,137.6045,137.9525,137.5879,137.9028,13867.0
2016-11-16 11:10:00,166.49,166.49,166.23,166.34,10579.0,137.9691,137.9691,137.7536,137.8448,10579.0
2016-11-16 11:15:00,166.31,166.4,166.11,166.21,12578.0,137.8199,137.8945,137.6542,137.7371,12578.0
2016-11-16 11:20:00,166.22,166.3,165.87,166.3,48423.0,137.7453,137.8116,137.4553,137.8116,48423.0
2016-11-16 11:25:00,166.28,166.45,165.9,166.1,25340.0,137.7951,137.9359,137.4802,137.6459,25340.0
2016-11-16 11:30:00,166.22,166.23,166.1,166.14,3502.0,137.7453,137.7536,137.6459,137.6791,3502.0
2016-11-16 11:35:00,166.16,166.16,165.96,166.04,9222.0,137.6956,137.6956,137.5299,137.5962,9222.0
2016-11-16 11:40:00,166.04,166.04,165.8,165.8,5392.0,137.5962,137.5962,137.3973,137.3973,5392.0
2016-11-16 11:45:00,165.81,165.94,165.77,165.82,11970.0,137.4056,137.5133,137.3724,137.4139,11970.0
2016-11-16 11:50:00,165.81,166.0,165.72,166.0,10247.0,137.4056,137.563,137.331,137.563,10247.0
2016-11-16 11:55:00,165.99,166.03,165.66,165.66,7335.0,137.5547,137.5879,137.2813,137.2813,7335.0
2016-11-16 12:00:00,165.74,165.92,165.59,165.72,9162.0,137.3476,137.4967,137.2233,137.331,9162.0
2016-11-16 12:05:00,165.81,165.98,165.56,165.79,33394.0,137.4056,137.5465,137.1984,137.389,33394.0
2016-11-16 12:10:00,165.77,165.96,165.77,165.95,5559.0,137.3724,137.5299,137.3724,137.5216,5559.0
2016-11-16 12:15:00,165.91,165.91,165.61,165.75,11783.0,137.4885,137.4885,137.2398,137.3559,11783.0
2016-11-16 12:20:00,165.68,165.73,165.35,165.39,8511.0,137.2979,137.3393,137.0244,137.0575,8511.0
2016-11-16 12:25:00,165.43,165.54,165.31,165.35,10463.0,137.0907,137.1818,136.9912,137.0244,10463.0
2016-11-16 12:30:00,165.36,165.66,165.34,165.66,9541.0,137.0327,137.2813,137.0161,137.2813,9541.0
2016-11-16 12:35:00,165.63,165.86,165.62,165.66,9304.0,137.2564,137.447,137.2481,137.2813,9304.0
2016-11-16 12:40:00,165.73,165.75,165.56,165.56,3636.0,137.3393,137.3559,137.1984,137.1984,3636.0
2016-11-16 12:45:00,165.6,165.63,165.47,165.59,4288.0,137.2316,137.2564,137.1238,137.2233,4288.0
2016-11-16 12:50:00,165.69,165.7,165.58,165.68,5998.0,137.3061,137.3144,137.215,137.2979,5998.0
2016-11-16 12:55:00,165.73,165.76,165.4,165.46,9407.0,137.3393,137.3641,137.0658,137.1155,9407.0
2016-11-16 13:00:00,165.43,165.66,165.39,165.54,4782.0,137.0907,137.2813,137.0575,137.1818,4782.0
2016-11-16 13:05:00,165.65,165.8,165.65,165.74,5387.0,137.273,137.3973,137.273,137.3476,5387.0
2016-11-16 13:10:00,165.73,165.85,165.73,165.81,4157.0,137.3393,137.4387,137.3393,137.4056,4157.0
2016-11-16 13:15:00,165.76,165.76,165.48,165.56,9005.0,137.3641,137.3641,137.1321,137.1984,9005.0
2016-11-16 13:20:00,165.48,165.48,165.29,165.32,17836.0,137.1321,137.1321,136.9747,136.9995,17836.0
2016-11-16 13:25:00,165.36,165.73,165.33,165.73,11411.0,137.0327,137.3393,137.0078,137.3393,11411.0
2016-11-16 13:30:00,165.69,165.8,165.63,165.8,6351.0,137.3061,137.3973,137.2564,137.3973,6351.0
2016-11-16 13:35:00,165.78,165.87,165.73,165.8,3259.0,137.3807,137.4553,137.3393,137.3973,3259.0
2016-11-16 13:40:00,165.86,165.99,165.83,165.89,9205.0,137.447,137.5547,137.4222,137.4719,9205.0
2016-11-16 13:45:00,165.89,165.94,165.74,165.77,7613.0,137.4719,137.5133,137.3476,137.3724,7613.0
2016-11-16 13:50:00,165.76,165.81,165.66,165.67,7204.0,137.3641,137.4056,137.2813,137.2896,7204.0
2016-11-16 13:55:00,165.69,165.83,165.66,165.76,5400.0,137.3061,137.4222,137.2813,137.3641,5400.0
2016-11-16 14:00:00,165.77,166.0,165.75,165.86,13629.0,137.3724,137.563,137.3559,137.447,13629.0
2016-11-16 14:05:00,165.84,165.84,165.61,165.61,8620.0,137.4304,137.4304,137.2398,137.2398,8620.0
2016-11-16 14:10:00,165.62,165.82,165.55,165.81,8821.0,137.2481,137.4139,137.1901,137.4056,8821.0
2016-11-16 14:15:00,165.82,165.9,165.65,165.89,7775.0,137.4139,137.4802,137.273,137.4719,7775.0
2016-11-16 14:20:00,165.89,165.95,165.85,165.89,4547.0,137.4719,137.5216,137.4387,137.4719,4547.0
2016-11-16 14:25:00,165.93,166.06,165.92,165.96,9565.0,137.505,137.6128,137.4967,137.5299,9565.0
2016-11-16 14:30:00,165.91,165.96,165.86,165.89,8464.0,137.4885,137.5299,137.447,137.4719,8464.0
2016-11-16 14:35:00,165.92,166.0,165.84,165.9,6900.0,137.4967,137.563,137.4304,137.4802,6900.0
2016-11-16 14:40:00,165.94,165.94,165.77,165.77,12237.0,137.5133,137.5133,137.3724,137.3724,12237.0
2016-11-16 14:45:00,165.82,165.9,165.77,165.9,6616.0,137.4139,137.4802,137.3724,137.4802,6616.0
2016-11-16 14:50:00,165.95,166.12,165.85,165.95,21102.0,137.5216,137.6625,137.4387,137.5216,21102.0
2016-11-16 14:55:00,165.95,165.98,165.76,165.93,24131.0,137.5216,137.5465,137.3641,137.505,24131.0
2016-11-16 15:00:00,165.91,166.02,165.91,165.97,4413.0,137.4885,137.5796,137.4885,137.5382,4413.0
2016-11-16 15:05:00,165.98,166.03,165.89,165.92,5827.0,137.5465,137.5879,137.4719,137.4967,5827.0
2016-11-16 15:10:00,165.93,166.03,165.91,165.94,18475.0,137.505,137.5879,137.4885,137.5133,18475.0
2016-11-16 15:15:00,165.92,166.1,165.92,166.02,10850.0,137.4967,137.6459,137.4967,137.5796,10850.0
2016-11-16 15:20:00,166.02,166.1,165.95,166.1,6978.0,137.5796,137.6459,137.5216,137.6459,6978.0
2016-11-16 15:25:00,166.03,166.08,165.98,166.02,13250.0,137.5879,137.6293,137.5465,137.5796,13250.0
2016-11-16 15:30:00,165.99,166.0,165.88,165.95,13991.0,137.5547,137.563,137.4636,137.5216,13991.0
2016-11-16 15:35:00,165.97,165.97,165.86,165.88,15118.0,137.5382,137.5382,137.447,137.4636,15118.0
2016-11-16 15:40:00,165.89,165.95,165.71,165.77,44774.0,137.4719,137.5216,137.3227,137.3724,44774.0
2016-11-16 15:45:00,165.75,165.85,165.75,165.81,16802.0,137.3559,137.4387,137.3559,137.4056,16802.0
2016-11-16 15:50:00,165.8,165.92,165.77,165.89,45286.0,137.3973,137.4967,137.3724,137.4719,45286.0
2016-11-16 15:55:00,165.88,165.93,165.78,165.85,70266.0,137.4636,137.505,137.3807,137.4387,70266.0
2016-11-17 09:30:00,165.82,166.52,165.48,165.64,37240.0,137.4139,137.994,137.1321,137.2647,37240.0
2016-11-17 09:35:00,165.66,166.25,165.63,166.12,7442.0,137.2813,137.7702,137.2564,137.6625,7442.0
2016-11-17 09:40:00,166.21,166.64,165.94,166.06,13590.0,137.7371,138.0934,137.5133,137.6128,13590.0
2016-11-17 09:45:00,166.33,166.34,166.07,166.15,7192.0,137.8365,137.8448,137.621,137.6873,7192.0
2016-11-17 09:50:00,166.21,166.34,166.1,166.24,7033.0,137.7371,137.8448,137.6459,137.7619,7033.0
2016-11-17 09:55:00,166.18,166.35,166.09,166.31,36507.0,137.7122,137.8531,137.6376,137.8199,36507.0
2016-11-17 10:00:00,166.26,166.32,165.77,165.77,6203.0,137.7785,137.8282,137.3724,137.3724,6203.0
2016-11-17 10:05:00,165.81,166.0,165.76,165.93,17629.0,137.4056,137.563,137.3641,137.505,17629.0
2016-11-17 10:10:00,165.91,165.94,165.47,165.68,20251.0,137.4885,137.5133,137.1238,137.2979,20251.0
2016-11-17 10:15:00,165.73,165.8,165.4,165.48,31159.0,137.3393,137.3973,137.0658,137.1321,31159.0
2016-11-17 10:20:00,165.41,165.54,165.25,165.41,17751.0,137.0741,137.1818,136.9415,137.0741,17751.0
2016-11-17 10:25:00,165.46,165.57,165.38,165.4,26870.0,137.1155,137.2067,137.0492,137.0658,26870.0
2016-11-17 10:30:00,165.42,165.61,165.22,165.47,38070.0,137.0824,137.2398,136.9167,137.1238,38070.0
2016-11-17 10:35:00,165.46,166.0,165.27,166.0,26125.0,137.1155,137.563,136.9581,137.563,26125.0
2016-11-17 10:40:00,166.03,166.25,165.97,166.17,9864.0,137.5879,137.7702,137.5382,137.7039,9864.0
2016-11-17 10:45:00,166.26,166.28,165.9,166.17,11695.0,137.7785,137.7951,137.4802,137.7039,11695.0
2016-11-17 10:50:00,166.12,166.24,165.98,166.18,14155.0,137.6625,137.7619,137.5465,137.7122,14155.0
2016-11-17 10:55:00,166.28,166.35,166.01,166.21,29733.0,137.7951,137.8531,137.5713,137.7371,29733.0
2016-11-17 11:00:00,166.23,166.34,166.09,166.19,12970.0,137.7536,137.8448,137.6376,137.7205,12970.0
2016-11-17 11:05:00,166.17,166.61,166.15,166.56,26383.0,137.7039,138.0685,137.6873,138.0271,26383.0
2016-11-17 11:10:00,166.52,166.76,166.52,166.67,16479.0,137.994,138.1928,137.994,138.1183,16479.0
2016-11-17 11:15:00,166.64,166.76,166.54,166.76,21650.0,138.0934,138.1928,138.0105,138.1928,21650.0
2016-11-17 11:20:00,166.76,166.78,166.51,166.62,13543.0,138.1928,138.2094,137.9857,138.0768,13543.0
2016-11-17 11:25:00,166.63,166.66,166.49,166.49,5811.0,138.0851,138.11,137.9691,137.9691,5811.0
2016-11-17 11:30:00,166.48,166.59,166.4,166.58,14501.0,137.9608,138.052,137.8945,138.0437,14501.0
2016-11-17 11:35:00,166.6,166.74,166.51,166.58,10190.0,138.0603,138.1763,137.9857,138.0437,10190.0
2016-11-17 11:40:00,166.58,166.64,166.49,166.63,12933.0,138.0437,138.0934,137.9691,138.0851,12933.0
2016-11-17 11:45:00,166.64,166.86,166.52,166.72,21951.0,138.0934,138.2757,137.994,138.1597,21951.0
2016-11-17 11:50:00,166.79,166.81,166.7,166.76,7816.0,138.2177,138.2343,138.1431,138.1928,7816.0
2016-11-17 11:55:00,166.78,166.83,166.72,166.73,6468.0,138.2094,138.2508,138.1597,138.168,6468.0
2016-11-17 12:00:00,166.8,166.91,166.66,166.66,24544.0,138.226,138.3171,138.11,138.11,24544.0
2016-11-17 12:05:00,166.75,166.81,166.67,166.67,5178.0,138.1846,138.2343,138.1183,138.1183,5178.0
2016-11-17 12:10:00,166.72,166.75,166.52,166.56,15654.0,138.1597,138.1846,137.994,138.0271,15654.0
2016-11-17 12:15:00,166.54,166.55,166.31,166.4,6011.0,138.0105,138.0188,137.8199,137.8945,6011.0
2016-11-17 12:20:00,166.51,166.51,166.28,166.4,14499.0,137.9857,137.9857,137.7951,137.8945,14499.0
2016-11-17 12:25:00,166.45,166.46,166.27,166.36,8584.0,137.9359,137.9442,137.7868,137.8614,8584.0
2016-11-17 12:30:00,166.34,166.5,166.32,166.48,29028.0,137.8448,137.9774,137.8282,137.9608,29028.0
2016-11-17 12:35:00,166.49,166.62,166.41,166.58,12563.0,137.9691,138.0768,137.9028,138.0437,12563.0
2016-11-17 12:40:00,166.61,166.63,166.46,166.56,3845.0,138.0685,138.0851,137.9442,138.0271,3845.0
2016-11-17 12:45:00,166.5,166.53,166.08,166.12,43479.0,137.9774,138.0022,137.6293,137.6625,43479.0
2016-11-17 12:50:00,166.11,166.21,166.08,166.11,4934.0,137.6542,137.7371,137.6293,137.6542,4934.0
2016-11-17 12:55:00,166.06,166.24,166.06,166.17,9485.0,137.6128,137.7619,137.6128,137.7039,9485.0
2016-11-17 13:00:00,166.19,166.2,166.15,166.16,2015.0,137.7205,137.7288,137.6873,137.6956,2015.0
2016-11-17 13:05:00,166.18,166.32,166.18,166.29,2803.0,137.7122,137.8282,137.7122,137.8034,2803.0
2016-11-17 13:10:00,166.3,166.32,166.24,166.24,47770.0,137.8116,137.8282,137.7619,137.7619,47770.0
2016-11-17 13:15:00,166.25,166.27,166.06,166.1,29565.0,137.7702,137.7868,137.6128,137.6459,29565.0
2016-11-17 13:20:00,166.1,166.17,166.08,166.11,7148.0,137.6459,137.7039,137.6293,137.6542,7148.0
2016-11-17 13:25:00,166.14,166.14,165.99,166.07,10725.0,137.6791,137.6791,137.5547,137.621,10725.0
2016-11-17 13:30:00,166.13,166.17,166.02,166.02,4732.0,137.6708,137.7039,137.5796,137.5796,4732.0
2016-11-17 13:35:00,166.03,166.21,165.97,166.14,5958.0,137.5879,137.7371,137.5382,137.6791,5958.0
2016-11-17 13:40:00,166.09,166.18,166.0,166.0,5363.0,137.6376,137.7122,137.563,137.563,5363.0
2016-11-17 13:45:00,166.02,166.03,165.86,165.96,2654.0,137.5796,137.5879,137.447,137.5299,2654.0
2016-11-17 13:50:00,166.0,166.01,165.88,165.96,5670.0,137.563,137.5713,137.4636,137.5299,5670.0
2016-11-17 13:55:00,165.97,165.99,165.83,165.86,3611.0,137.5382,137.5547,137.4222,137.447,3611.0
2016-11-17 14:00:00,165.83,165.85,165.77,165.83,3611.0,137.4222,137.4387,137.3724,137.4222,3611.0
2016-11-17 14:05:00,165.82,165.95,165.8,165.85,5448.0,137.4139,137.5216,137.3973,137.4387,5448.0
2016-11-17 14:10:00,165.84,165.86,165.6,165.63,6946.0,137.4304,137.447,137.2316,137.2564,6946.0
2016-11-17 14:15:00,165.59,165.84,165.59,165.81,8688.0,137.2233,137.4304,137.2233,137.4056,8688.0
2016-11-17 14:20:00,165.82,165.83,165.73,165.81,5664.0,137.4139,137.4222,137.3393,137.4056,5664.0
2016-11-17 14:25:00,165.83,165.83,165.56,165.62,7311.0,137.4222,137.4222,137.1984,137.2481,7311.0
2016-11-17 14:30:00,165.62,165.67,165.41,165.46,14543.0,137.2481,137.2896,137.0741,137.1155,14543.0
2016-11-17 14:35:00,165.52,165.63,165.43,165.59,25217.0,137.1653,137.2564,137.0907,137.2233,25217.0
2016-11-17 14:40:00,165.61,165.64,165.44,165.53,22634.0,137.2398,137.2647,137.099,137.1735,22634.0
2016-11-17 14:45:00,165.54,165.65,165.49,165.55,8230.0,137.1818,137.273,137.1404,137.1901,8230.0
2016-11-17 14:50:00,165.54,165.54,165.45,165.5,14503.0,137.1818,137.1818,137.1073,137.1487,14503.0
2016-11-17 14:55:00,165.53,165.65,165.52,165.59,7775.0,137.1735,137.273,137.1653,137.2233,7775.0
2016-11-17 15:00:00,165.63,165.75,165.61,165.69,5758.0,137.2564,137.3559,137.2398,137.3061,5758.0
2016-11-17 15:05:00,165.7,165.76,165.69,165.71,5833.0,137.3144,137.3641,137.3061,137.3227,5833.0
2016-11-17 15:10:00,165.73,165.76,165.63,165.71,10383.0,137.3393,137.3641,137.2564,137.3227,10383.0
2016-11-17 15:15:00,165.72,165.72,165.63,165.67,7659.0,137.331,137.331,137.2564,137.2896,7659.0
2016-11-17 15:20:00,165.68,165.76,165.68,165.75,9946.0,137.2979,137.3641,137.2979,137.3559,9946.0
2016-11-17 15:25:00,165.74,165.76,165.69,165.72,14284.0,137.3476,137.3641,137.3061,137.331,14284.0
2016-11-17 15:30:00,165.7,165.75,165.66,165.73,18946.0,137.3144,137.3559,137.2813,137.3393,18946.0
2016-11-17 15:35:00,165.73,165.89,165.73,165.77,21890.0,137.3393,137.4719,137.3393,137.3724,21890.0
2016-11-17 15:40:00,165.77,165.8,165.69,165.73,25160.0,137.3724,137.3973,137.3061,137.3393,25160.0
2016-11-17 15:45:00,165.73,165.74,165.6,165.65,37739.0,137.3393,137.3476,137.2316,137.273,37739.0
2016-11-17 15:50:00,165.64,165.68,165.58,165.63,42957.0,137.2647,137.2979,137.215,137.2564,42957.0
2016-11-17 15:55:00,165.64,165.68,165.6,165.64,71265.0,137.2647,137.2979,137.2316,137.2647,71265.0
2016-11-18 09:30:00,165.51,165.98,165.51,165.52,73152.0,137.157,137.5465,137.157,137.1653,73152.0
2016-11-18 09:35:00,165.73,165.74,165.39,165.56,4542.0,137.3393,137.3476,137.0575,137.1984,4542.0
2016-11-18 09:40:00,165.61,165.85,165.35,165.35,39131.0,137.2398,137.4387,137.0244,137.0244,39131.0
2016-11-18 09:45:00,165.4,165.79,165.4,165.73,8262.0,137.0658,137.389,137.0658,137.3393,8262.0
2016-11-18 09:50:00,165.73,165.92,165.73,165.77,5511.0,137.3393,137.4967,137.3393,137.3724,5511.0
2016-11-18 09:55:00,165.83,165.89,165.66,165.72,14346.0,137.4222,137.4719,137.2813,137.331,14346.0
2016-11-18 10:00:00,165.72,165.75,165.6,165.6,12731.0,137.331,137.3559,137.2316,137.2316,12731.0
2016-11-18 10:05:00,165.6,165.83,165.56,165.83,9823.0,137.2316,137.4222,137.1984,137.4222,9823.0
2016-11-18 10:10:00,165.85,165.9,165.8,165.82,11383.0,137.4387,137.4802,137.3973,137.4139,11383.0
2016-11-18 10:15:00,165.79,165.84,165.49,165.51,8073.0,137.389,137.4304,137.1404,137.157,8073.0
2016-11-18 10:20:00,165.56,165.65,165.4,165.51,12245.0,137.1984,137.273,137.0658,137.157,12245.0
2016-11-18 10:25:00,165.44,165.45,165.34,165.34,10387.0,137.099,137.1073,137.0161,137.0161,10387.0
2016-11-18 10:30:00,165.35,165.4,164.97,165.03,13788.0,137.0244,137.0658,136.7095,136.7592,13788.0
2016-11-18 10:35:00,165.02,165.17,165.01,165.14,8314.0,136.7509,136.8752,136.7426,136.8504,8314.0
2016-11-18 10:40:00,165.15,165.15,164.98,165.13,16860.0,136.8586,136.8586,136.7178,136.8421,16860.0
2016-11-18 10:45:00,165.17,165.32,165.12,165.19,6574.0,136.8752,136.9995,136.8338,136.8918,6574.0
2016-11-18 10:50:00,165.2,165.48,165.19,165.48,6355.0,136.9001,137.1321,136.8918,137.1321,6355.0
2016-11-18 10:55:00,165.42,165.45,165.23,165.25,10875.0,137.0824,137.1073,136.9249,136.9415,10875.0
2016-11-18 11:00:00,165.23,165.45,165.22,165.45,9476.0,136.9249,137.1073,136.9167,137.1073,9476.0
2016-11-18 11:05:00,165.43,165.52,165.39,165.47,10545.0,137.0907,137.1653,137.0575,137.1238,10545.0
2016-11-18 11:10:00,165.48,165.65,165.47,165.64,11350.0,137.1321,137.273,137.1238,137.2647,11350.0
2016-11-18 11:15:00,165.63,165.85,165.61,165.83,23771.0,137.2564,137.4387,137.2398,137.4222,23771.0
2016-11-18 11:20:00,165.79,165.81,165.62,165.64,10287.0,137.389,137.4056,137.2481,137.2647,10287.0
2016-11-18 11:25:00,165.64,165.7,165.57,165.59,20362.0,137.2647,137.3144,137.2067,137.2233,20362.0
2016-11-18 11:30:00,165.6,165.73,165.58,165.68,12374.0,137.2316,137.3393,137.215,137.2979,12374.0
2016-11-18 11:35:00,165.65,165.65,165.51,165.65,14095.0,137.273,137.273,137.157,137.273,14095.0
2016-11-18 11:40:00,165.67,165.75,165.63,165.7,6972.0,137.2896,137.3559,137.2564,137.3144,6972.0
2016-11-18 11:45:00,165.71,165.75,165.57,165.57,13854.0,137.3227,137.3559,137.2067,137.2067,13854.0
2016-11-18 11:50:00,165.57,165.64,165.52,165.52,6456.0,137.2067,137.2647,137.1653,137.1653,6456.0
2016-11-18 11:55:00,165.57,165.58,165.51,165.53,8460.0,137.2067,137.215,137.157,137.1735,8460.0
2016-11-18 12:00:00,165.51,165.68,165.51,165.63,42935.0,137.157,137.2979,137.157,137.2564,42935.0
2016-11-18 12:05:00,165.61,165.84,165.55,165.73,56975.0,137.2398,137.4304,137.1901,137.3393,56975.0
2016-11-18 12:10:00,165.73,165.93,165.72,165.84,6537.0,137.3393,137.505,137.331,137.4304,6537.0
2016-11-18 12:15:00,165.84,165.89,165.8,165.83,3900.0,137.4304,137.4719,137.3973,137.4222,3900.0
2016-11-18 12:20:00,165.83,165.85,165.71,165.74,9440.0,137.4222,137.4387,137.3227,137.3476,9440.0
2016-11-18 12:25:00,165.73,165.73,165.57,165.61,3568.0,137.3393,137.3393,137.2067,137.2398,3568.0
2016-11-18 12:30:00,165.63,165.71,165.63,165.67,13724.0,137.2564,137.3227,137.2564,137.2896,13724.0
2016-11-18 12:35:00,165.66,165.72,165.63,165.7,6905.0,137.2813,137.331,137.2564,137.3144,6905.0
2016-11-18 12:40:00,165.66,165.85,165.64,165.79,8527.0,137.2813,137.4387,137.2647,137.389,8527.0
2016-11-18 12:45:00,165.8,166.0,165.74,165.99,10567.0,137.3973,137.563,137.3476,137.5547,10567.0
2016-11-18 12:50:00,165.94,166.16,165.94,166.05,18259.0,137.5133,137.6956,137.5133,137.6045,18259.0
2016-11-18 12:55:00,166.05,166.19,166.05,166.17,8069.0,137.6045,137.7205,137.6045,137.7039,8069.0
2016-11-18 13:00:00,166.19,166.24,166.14,166.17,8015.0,137.7205,137.7619,137.6791,137.7039,8015.0
2016-11-18 13:05:00,166.15,166.49,166.15,166.45,17681.0,137.6873,137.9691,137.6873,137.9359,17681.0
2016-11-18 13:10:00,166.49,166.75,166.45,166.73,19422.0,137.9691,138.1846,137.9359,138.168,19422.0
2016-11-18 13:15:00,166.74,166.88,166.7,166.87,16097.0,138.1763,138.2923,138.1431,138.284,16097.0
2016-11-18 13:20:00,166.84,167.31,166.84,167.31,38643.0,138.2591,138.6486,138.2591,138.6486,38643.0
2016-11-18 13:25:00,167.25,167.29,167.06,167.17,18226.0,138.5989,138.632,138.4414,138.5326,18226.0
2016-11-18 13:30:00,167.16,167.36,167.16,167.29,19624.0,138.5243,138.6901,138.5243,138.632,19624.0
2016-11-18 13:35:00,167.27,167.27,166.94,167.14,14575.0,138.6155,138.6155,138.342,138.5077,14575.0
2016-11-18 13:40:00,167.17,167.2,167.05,167.12,15450.0,138.5326,138.5575,138.4332,138.4912,15450.0
2016-11-18 13:45:00,167.09,167.1,166.88,166.9,5709.0,138.4663,138.4746,138.2923,138.3089,5709.0
2016-11-18 13:50:00,166.89,166.95,166.8,166.87,8508.0,138.3006,138.3503,138.226,138.284,8508.0
2016-11-18 13:55:00,166.88,167.08,166.8,166.86,14626.0,138.2923,138.458,138.226,138.2757,14626.0
2016-11-18 14:00:00,166.85,166.94,166.67,166.7,10176.0,138.2674,138.342,138.1183,138.1431,10176.0
2016-11-18 14:05:00,166.73,166.74,166.46,166.46,11779.0,138.168,138.1763,137.9442,137.9442,11779.0
2016-11-18 14:10:00,166.51,166.55,166.36,166.36,13297.0,137.9857,138.0188,137.8614,137.8614,13297.0
2016-11-18 14:15:00,166.35,166.38,166.17,166.25,16085.0,137.8531,137.8779,137.7039,137.7702,16085.0
2016-11-18 14:20:00,166.27,166.34,166.24,166.25,8425.0,137.7868,137.8448,137.7619,137.7702,8425.0
2016-11-18 14:25:00,166.25,166.49,166.22,166.45,9527.0,137.7702,137.9691,137.7453,137.9359,9527.0
2016-11-18 14:30:00,166.47,166.59,166.41,166.56,13819.0,137.9525,138.052,137.9028,138.0271,13819.0
2016-11-18 14:35:00,166.58,166.64,166.33,166.38,8100.0,138.0437,138.0934,137.8365,137.8779,8100.0
2016-11-18 14:40:00,166.36,166.48,166.34,166.45,13914.0,137.8614,137.9608,137.8448,137.9359,13914.0
2016-11-18 14:45:00,166.44,166.54,166.44,166.5,7341.0,137.9277,138.0105,137.9277,137.9774,7341.0
2016-11-18 14:50:00,166.51,166.69,166.47,166.69,19721.0,137.9857,138.1348,137.9525,138.1348,19721.0
2016-11-18 14:55:00,166.68,166.76,166.63,166.66,9697.0,138.1265,138.1928,138.0851,138.11,9697.0
2016-11-18 15:00:00,166.66,166.82,166.65,166.74,10925.0,138.11,138.2426,138.1017,138.1763,10925.0
2016-11-18 15:05:00,166.72,166.72,166.55,166.68,12637.0,138.1597,138.1597,138.0188,138.1265,12637.0
2016-11-18 15:10:00,166.66,166.81,166.66,166.81,8811.0,138.11,138.2343,138.11,138.2343,8811.0
2016-11-18 15:15:00,166.81,166.93,166.78,166.8,24330.0,138.2343,138.3337,138.2094,138.226,24330.0
2016-11-18 15:20:00,166.8,166.91,166.79,166.86,23381.0,138.226,138.3171,138.2177,138.2757,23381.0
2016-11-18 15:25:00,166.87,166.93,166.8,166.82,19277.0,138.284,138.3337,138.226,138.2426,19277.0
2016-11-18 15:30:00,166.83,166.88,166.66,166.69,15729.0,138.2508,138.2923,138.11,138.1348,15729.0
2016-11-18 15:35:00,166.69,166.73,166.63,166.66,25288.0,138.1348,138.168,138.0851,138.11,25288.0
2016-11-18 15:40:00,166.67,166.81,166.66,166.71,18406.0,138.1183,138.2343,138.11,138.1514,18406.0
2016-11-18 15:45:00,166.69,166.83,166.67,166.71,34762.0,138.1348,138.2508,138.1183,138.1514,34762.0
2016-11-18 15:50:00,166.71,166.78,166.7,166.71,31845.0,138.1514,138.2094,138.1431,138.1514,31845.0
2016-11-18 15:55:00,166.7,166.74,166.47,166.63,48314.0,138.1431,138.1763,137.9525,138.0851,48314.0
2016-11-21 09:30:00,166.89,167.94,166.81,167.82,31714.0,138.3006,139.1707,138.2343,139.0713,31714.0
2016-11-21 09:35:00,167.92,168.11,167.71,168.01,16135.0,139.1541,139.3116,138.9801,139.2287,16135.0
2016-11-21 09:40:00,168.0,168.25,167.93,168.13,10916.0,139.2204,139.4276,139.1624,139.3282,10916.0
2016-11-21 09:45:00,168.18,168.25,167.94,167.95,17217.0,139.3696,139.4276,139.1707,139.179,17217.0
2016-11-21 09:50:00,167.95,167.97,167.6,167.61,6557.0,139.179,139.1956,138.8889,138.8972,6557.0
2016-11-21 09:55:00,167.59,167.64,167.16,167.24,20231.0,138.8807,138.9221,138.5243,138.5906,20231.0
2016-11-21 10:00:00,167.23,167.23,167.02,167.22,8149.0,138.5823,138.5823,138.4083,138.574,8149.0
2016-11-21 10:05:00,167.21,167.4,167.14,167.36,23202.0,138.5658,138.7232,138.5077,138.6901,23202.0
2016-11-21 10:10:00,167.39,167.49,167.22,167.38,23288.0,138.7149,138.7978,138.574,138.7066,23288.0
2016-11-21 10:15:00,167.36,167.57,167.35,167.5,2495.0,138.6901,138.8641,138.6818,138.8061,2495.0
2016-11-21 10:20:00,167.57,167.58,167.32,167.35,5659.0,138.8641,138.8724,138.6569,138.6818,5659.0
2016-11-21 10:25:00,167.34,167.37,167.04,167.2,9037.0,138.6735,138.6983,138.4249,138.5575,9037.0
2016-11-21 10:30:00,167.2,167.32,167.19,167.28,5926.0,138.5575,138.6569,138.5492,138.6238,5926.0
2016-11-21 10:35:00,167.25,167.26,167.14,167.2,4713.0,138.5989,138.6072,138.5077,138.5575,4713.0
2016-11-21 10:40:00,167.18,167.21,167.1,167.2,6332.0,138.5409,138.5658,138.4746,138.5575,6332.0
2016-11-21 10:45:00,167.21,167.41,167.21,167.41,7887.0,138.5658,138.7315,138.5658,138.7315,7887.0
2016-11-21 10:50:00,167.37,167.6,167.34,167.59,19317.0,138.6983,138.8889,138.6735,138.8807,19317.0
2016-11-21 10:55:00,167.58,167.59,167.39,167.42,6009.0,138.8724,138.8807,138.7149,138.7398,6009.0
2016-11-21 11:00:00,167.42,167.51,167.33,167.4,6735.0,138.7398,138.8144,138.6652,138.7232,6735.0
2016-11-21 11:05:00,167.44,167.59,167.44,167.5,7676.0,138.7564,138.8807,138.7564,138.8061,7676.0
2016-11-21 11:10:00,167.46,167.57,167.42,167.42,4659.0,138.7729,138.8641,138.7398,138.7398,4659.0
2016-11-21 11:15:00,167.44,167.57,167.41,167.57,5742.0,138.7564,138.8641,138.7315,138.8641,5742.0
2016-11-21 11:20:00,167.61,167.74,167.61,167.73,3550.0,138.8972,139.005,138.8972,138.9967,3550.0
2016-11-21 11:25:00,167.74,167.91,167.72,167.79,20124.0,139.005,139.1458,138.9884,139.0464,20124.0
2016-11-21 11:30:00,167.82,167.95,167.82,167.94,5992.0,139.0713,139.179,139.0713,139.1707,5992.0
2016-11-21 11:35:00,167.9,168.0,167.85,167.99,10340.0,139.1376,139.2204,139.0961,139.2121,10340.0
2016-11-21 11:40:00,168.01,168.15,167.99,168.14,10763.0,139.2287,139.3447,139.2121,139.3364,10763.0
2016-11-21 11:45:00,168.18,168.18,167.96,168.02,6832.0,139.3696,139.3696,139.1873,139.237,6832.0
2016-11-21 11:50:00,168.02,168.08,167.97,168.04,4700.0,139.237,139.2867,139.1956,139.2536,4700.0
2016-11-21 11:55:00,168.07,168.17,168.06,168.1,6332.0,139.2784,139.3613,139.2701,139.3033,6332.0
2016-11-21 12:00:00,168.08,168.08,167.9,167.91,4434.0,139.2867,139.2867,139.1376,139.1458,4434.0
2016-11-21 12:05:00,167.88,168.0,167.8,167.94,9014.0,139.121,139.2204,139.0547,139.1707,9014.0
2016-11-21 12:10:00,167.95,167.95,167.87,167.88,1882.0,139.179,139.179,139.1127,139.121,1882.0
2016-11-21 12:15:00,167.86,167.88,167.78,167.85,3132.0,139.1044,139.121,139.0381,139.0961,3132.0
2016-11-21 12:20:00,167.91,168.24,167.91,168.24,18061.0,139.1458,139.4193,139.1458,139.4193,18061.0
2016-11-21 12:25:00,168.24,168.37,168.22,168.28,19578.0,139.4193,139.527,139.4027,139.4525,19578.0
2016-11-21 12:30:00,168.26,168.3,168.17,168.26,8908.0,139.4359,139.469,139.3613,139.4359,8908.0
2016-11-21 12:35:00,168.28,168.32,168.18,168.31,16226.0,139.4525,139.4856,139.3696,139.4773,16226.0
2016-11-21 12:40:00,168.33,168.57,168.33,168.57,15942.0,139.4939,139.6928,139.4939,139.6928,15942.0
2016-11-21 12:45:00,168.57,168.63,168.47,168.61,22124.0,139.6928,139.7425,139.6099,139.7259,22124.0
2016-11-21 12:50:00,168.6,168.61,168.41,168.47,5460.0,139.7176,139.7259,139.5602,139.6099,5460.0
2016-11-21 12:55:00,168.48,168.48,168.22,168.26,5217.0,139.6182,139.6182,139.4027,139.4359,5217.0
2016-11-21 13:00:00,168.26,168.32,168.16,168.27,10330.0,139.4359,139.4856,139.353,139.4442,10330.0
2016-11-21 13:05:00,168.24,168.37,168.21,168.33,11065.0,139.4193,139.527,139.3944,139.4939,11065.0
2016-11-21 13:10:00,168.35,168.41,168.3,168.39,3570.0,139.5105,139.5602,139.469,139.5436,3570.0
2016-11-21 13:15:00,168.39,168.49,168.32,168.49,8160.0,139.5436,139.6265,139.4856,139.6265,8160.0
2016-11-21 13:20:00,168.47,168.54,168.42,168.48,9143.0,139.6099,139.6679,139.5685,139.6182,9143.0
2016-11-21 13:25:00,168.47,168.48,168.36,168.38,7641.0,139.6099,139.6182,139.5188,139.5353,7641.0
2016-11-21 13:30:00,168.34,168.36,168.12,168.17,5999.0,139.5022,139.5188,139.3199,139.3613,5999.0
2016-11-21 13:35:00,168.17,168.25,168.12,168.25,6355.0,139.3613,139.4276,139.3199,139.4276,6355.0
2016-11-21 13:40:00,168.25,168.25,168.04,168.17,11959.0,139.4276,139.4276,139.2536,139.3613,11959.0
2016-11-21 13:45:00,168.19,168.19,167.94,167.94,7024.0,139.3779,139.3779,139.1707,139.1707,7024.0
2016-11-21 13:50:00,167.94,168.0,167.88,167.93,6633.0,139.1707,139.2204,139.121,139.1624,6633.0
2016-11-21 13:55:00,167.95,168.01,167.94,167.95,6118.0,139.179,139.2287,139.1707,139.179,6118.0
2016-11-21 14:00:00,167.97,167.99,167.92,167.99,9195.0,139.1956,139.2121,139.1541,139.2121,9195.0
2016-11-21 14:05:00,167.96,168.04,167.91,168.04,19034.0,139.1873,139.2536,139.1458,139.2536,19034.0
2016-11-21 14:10:00,168.05,168.11,168.05,168.1,2732.0,139.2619,139.3116,139.2619,139.3033,2732.0
2016-11-21 14:15:00,168.1,168.1,167.94,167.94,9760.0,139.3033,139.3033,139.1707,139.1707,9760.0
2016-11-21 14:20:00,167.97,168.05,167.84,167.93,30707.0,139.1956,139.2619,139.0878,139.1624,30707.0
2016-11-21 14:25:00,167.97,168.18,167.96,168.17,12423.0,139.1956,139.3696,139.1873,139.3613,12423.0
2016-11-21 14:30:00,168.19,168.35,168.19,168.21,32975.0,139.3779,139.5105,139.3779,139.3944,32975.0
2016-11-21 14:35:00,168.14,168.29,168.13,168.29,12181.0,139.3364,139.4607,139.3282,139.4607,12181.0
2016-11-21 14:40:00,168.26,168.34,168.04,168.08,21555.0,139.4359,139.5022,139.2536,139.2867,21555.0
2016-11-21 14:45:00,168.05,168.33,168.0,168.32,14048.0,139.2619,139.4939,139.2204,139.4856,14048.0
2016-11-21 14:50:00,168.29,168.5,168.27,168.44,22837.0,139.4607,139.6348,139.4442,139.585,22837.0
2016-11-21 14:55:00,168.43,168.44,168.13,168.18,14396.0,139.5768,139.585,139.3282,139.3696,14396.0
2016-11-21 15:00:00,168.18,168.61,168.18,168.52,18736.0,139.3696,139.7259,139.3696,139.6513,18736.0
2016-11-21 15:05:00,168.52,168.67,168.47,168.62,14779.0,139.6513,139.7756,139.6099,139.7342,14779.0
2016-11-21 15:10:00,168.64,168.67,168.46,168.55,14951.0,139.7508,139.7756,139.6016,139.6762,14951.0
2016-11-21 15:15:00,168.52,168.54,168.31,168.37,17785.0,139.6513,139.6679,139.4773,139.527,17785.0
2016-11-21 15:20:00,168.31,168.37,168.27,168.32,10902.0,139.4773,139.527,139.4442,139.4856,10902.0
2016-11-21 15:25:00,168.34,168.47,168.33,168.45,15816.0,139.5022,139.6099,139.4939,139.5933,15816.0
2016-11-21 15:30:00,168.44,168.52,168.43,168.49,26879.0,139.585,139.6513,139.5768,139.6265,26879.0
2016-11-21 15:35:00,168.48,168.52,168.46,168.48,20370.0,139.6182,139.6513,139.6016,139.6182,20370.0
2016-11-21 15:40:00,168.48,168.62,168.43,168.62,37145.0,139.6182,139.7342,139.5768,139.7342,37145.0
2016-11-21 15:45:00,168.6,168.7,168.56,168.57,29996.0,139.7176,139.8005,139.6845,139.6928,29996.0
2016-11-21 15:50:00,168.56,168.63,168.49,168.56,24887.0,139.6845,139.7425,139.6265,139.6845,24887.0
2016-11-21 15:55:00,168.55,168.55,168.38,168.44,84495.0,139.6762,139.6762,139.5353,139.585,84495.0
2016-11-22 09:30:00,169.7,170.2,169.26,169.82,65740.0,140.6292,141.0435,140.2646,140.7286,65740.0
2016-11-22 09:35:00,169.82,170.02,169.67,169.93,15966.0,140.7286,140.8944,140.6043,140.8198,15966.0
2016-11-22 09:40:00,169.84,169.88,169.36,169.55,11183.0,140.7452,140.7784,140.3474,140.5049,11183.0
2016-11-22 09:45:00,169.38,169.5,168.83,168.88,16393.0,140.364,140.4635,139.9082,139.9497,16393.0
2016-11-22 09:50:00,168.98,169.14,168.72,168.74,11690.0,140.0325,140.1651,139.8171,139.8337,11690.0
2016-11-22 09:55:00,168.71,168.98,168.42,168.9,46839.0,139.8088,140.0325,139.5685,139.9662,46839.0
2016-11-22 10:00:00,168.89,169.35,168.86,169.31,21474.0,139.958,140.3392,139.9331,140.306,21474.0
2016-11-22 10:05:00,169.26,169.68,169.26,169.68,25920.0,140.2646,140.6126,140.2646,140.6126,25920.0
2016-11-22 10:10:00,169.68,169.82,169.46,169.59,20282.0,140.6126,140.7286,140.4303,140.538,20282.0
2016-11-22 10:15:00,169.6,169.83,169.53,169.72,9428.0,140.5463,140.7369,140.4883,140.6458,9428.0
2016-11-22 10:20:00,169.77,169.99,169.72,169.94,15623.0,140.6872,140.8695,140.6458,140.8281,15623.0
2016-11-22 10:25:00,169.95,169.95,169.65,169.73,14311.0,140.8364,140.8364,140.5878,140.6541,14311.0
2016-11-22 10:30:00,169.68,169.74,169.38,169.38,8001.0,140.6126,140.6623,140.364,140.364,8001.0
2016-11-22 10:35:00,169.39,169.49,169.25,169.29,8181.0,140.3723,140.4552,140.2563,140.2894,8181.0
2016-11-22 10:40:00,169.25,169.47,169.25,169.27,11341.0,140.2563,140.4386,140.2563,140.2729,11341.0
2016-11-22 10:45:00,169.26,169.38,169.24,169.28,12911.0,140.2646,140.364,140.248,140.2811,12911.0
2016-11-22 10:50:00,169.25,169.33,169.23,169.27,9481.0,140.2563,140.3226,140.2397,140.2729,9481.0
2016-11-22 10:55:00,169.23,169.27,168.98,168.98,9415.0,140.2397,140.2729,140.0325,140.0325,9415.0
2016-11-22 11:00:00,169.02,169.05,168.96,168.98,7104.0,140.0657,140.0905,140.016,140.0325,7104.0
2016-11-22 11:05:00,169.0,169.01,168.94,168.96,12576.0,140.0491,140.0574,139.9994,140.016,12576.0
2016-11-22 11:10:00,168.94,169.14,168.94,169.04,10745.0,139.9994,140.1651,139.9994,140.0823,10745.0
2016-11-22 11:15:00,169.06,169.22,169.03,169.17,5551.0,140.0988,140.2314,140.074,140.19,5551.0
2016-11-22 11:20:00,169.13,169.15,169.04,169.14,7204.0,140.1568,140.1734,140.0823,140.1651,7204.0
2016-11-22 11:25:00,169.15,169.2,169.01,169.01,7354.0,140.1734,140.2149,140.0574,140.0574,7354.0
2016-11-22 11:30:00,169.06,169.11,169.01,169.02,5749.0,140.0988,140.1403,140.0574,140.0657,5749.0
2016-11-22 11:35:00,169.02,169.09,169.02,169.05,4200.0,140.0657,140.1237,140.0657,140.0905,4200.0
2016-11-22 11:40:00,169.09,169.18,169.05,169.18,11687.0,140.1237,140.1983,140.0905,140.1983,11687.0
2016-11-22 11:45:00,169.14,169.22,169.14,169.18,10007.0,140.1651,140.2314,140.1651,140.1983,10007.0
2016-11-22 11:50:00,169.17,169.19,169.12,169.15,7263.0,140.19,140.2066,140.1486,140.1734,7263.0
2016-11-22 11:55:00,169.14,169.17,169.06,169.06,6774.0,140.1651,140.19,140.0988,140.0988,6774.0
2016-11-22 12:00:00,169.06,169.08,168.97,168.98,9597.0,140.0988,140.1154,140.0243,140.0325,9597.0
2016-11-22 12:05:00,168.98,169.13,168.98,169.08,8612.0,140.0325,140.1568,140.0325,140.1154,8612.0
2016-11-22 12:10:00,169.09,169.12,169.05,169.08,6800.0,140.1237,140.1486,140.0905,140.1154,6800.0
2016-11-22 12:15:00,169.09,169.09,168.98,169.0,5670.0,140.1237,140.1237,140.0325,140.0491,5670.0
2016-11-22 12:20:00,169.02,169.14,168.99,169.14,8943.0,140.0657,140.1651,140.0408,140.1651,8943.0
2016-11-22 12:25:00,169.14,169.28,169.12,169.23,4928.0,140.1651,140.2811,140.1486,140.2397,4928.0
2016-11-22 12:30:00,169.22,169.24,168.93,169.12,11986.0,140.2314,140.248,139.9911,140.1486,11986.0
2016-11-22 12:35:00,169.12,169.18,169.11,169.17,2240.0,140.1486,140.1983,140.1403,140.19,2240.0
2016-11-22 12:40:00,169.18,169.4,169.18,169.4,6904.0,140.1983,140.3806,140.1983,140.3806,6904.0
2016-11-22 12:45:00,169.4,169.43,169.36,169.39,4910.0,140.3806,140.4055,140.3474,140.3723,4910.0
2016-11-22 12:50:00,169.41,169.44,169.36,169.41,4677.0,140.3889,140.4137,140.3474,140.3889,4677.0
2016-11-22 12:55:00,169.43,169.44,169.38,169.4,4752.0,140.4055,140.4137,140.364,140.3806,4752.0
2016-11-22 13:00:00,169.41,169.5,169.39,169.49,7127.0,140.3889,140.4635,140.3723,140.4552,7127.0
2016-11-22 13:05:00,169.5,169.62,169.49,169.62,4151.0,140.4635,140.5629,140.4552,140.5629,4151.0
2016-11-22 13:10:00,169.6,169.79,169.6,169.76,14522.0,140.5463,140.7038,140.5463,140.6789,14522.0
2016-11-22 13:15:00,169.78,169.92,169.71,169.87,11424.0,140.6955,140.8115,140.6375,140.7701,11424.0
2016-11-22 13:20:00,169.87,169.92,169.86,169.92,5645.0,140.7701,140.8115,140.7618,140.8115,5645.0
2016-11-22 13:25:00,169.92,169.99,169.71,169.81,20103.0,140.8115,140.8695,140.6375,140.7204,20103.0
2016-11-22 13:30:00,169.8,169.86,169.75,169.78,5198.0,140.7121,140.7618,140.6706,140.6955,5198.0
2016-11-22 13:35:00,169.8,169.8,169.7,169.75,7907.0,140.7121,140.7121,140.6292,140.6706,7907.0
2016-11-22 13:40:00,169.72,169.81,169.7,169.81,4747.0,140.6458,140.7204,140.6292,140.7204,4747.0
2016-11-22 13:45:00,169.76,169.79,169.69,169.69,8092.0,140.6789,140.7038,140.6209,140.6209,8092.0
2016-11-22 13:50:00,169.72,169.76,169.69,169.7,7393.0,140.6458,140.6789,140.6209,140.6292,7393.0
2016-11-22 13:55:00,169.72,169.74,169.49,169.49,6357.0,140.6458,140.6623,140.4552,140.4552,6357.0
2016-11-22 14:00:00,169.5,169.55,169.49,169.5,13892.0,140.4635,140.5049,140.4552,140.4635,13892.0
2016-11-22 14:05:00,169.53,169.6,169.51,169.55,8620.0,140.4883,140.5463,140.4717,140.5049,8620.0
2016-11-22 14:10:00,169.55,169.57,169.48,169.48,8881.0,140.5049,140.5215,140.4469,140.4469,8881.0
2016-11-22 14:15:00,169.5,169.54,169.46,169.48,9750.0,140.4635,140.4966,140.4303,140.4469,9750.0
2016-11-22 14:20:00,169.48,169.53,169.45,169.45,9146.0,140.4469,140.4883,140.422,140.422,9146.0
2016-11-22 14:25:00,169.48,169.55,169.45,169.53,10581.0,140.4469,140.5049,140.422,140.4883,10581.0
2016-11-22 14:30:00,169.54,169.54,169.45,169.46,9328.0,140.4966,140.4966,140.422,140.4303,9328.0
2016-11-22 14:35:00,169.49,169.55,169.46,169.53,11630.0,140.4552,140.5049,140.4303,140.4883,11630.0
2016-11-22 14:40:00,169.53,169.73,169.5,169.69,10656.0,140.4883,140.6541,140.4635,140.6209,10656.0
2016-11-22 14:45:00,169.68,169.88,169.62,169.83,23747.0,140.6126,140.7784,140.5629,140.7369,23747.0
2016-11-22 14:50:00,169.84,169.84,169.74,169.76,10007.0,140.7452,140.7452,140.6623,140.6789,10007.0
2016-11-22 14:55:00,169.74,169.8,169.73,169.74,5996.0,140.6623,140.7121,140.6541,140.6623,5996.0
2016-11-22 15:00:00,169.75,169.9,169.69,169.88,18398.0,140.6706,140.7949,140.6209,140.7784,18398.0
2016-11-22 15:05:00,169.85,170.01,169.85,169.99,14329.0,140.7535,140.8861,140.7535,140.8695,14329.0
2016-11-22 15:10:00,169.99,170.01,169.93,169.95,21083.0,140.8695,140.8861,140.8198,140.8364,21083.0
2016-11-22 15:15:00,169.95,169.96,169.9,169.93,7938.0,140.8364,140.8447,140.7949,140.8198,7938.0
2016-11-22 15:20:00,169.95,169.97,169.9,169.91,9952.0,140.8364,140.8529,140.7949,140.8032,9952.0
2016-11-22 15:25:00,169.93,170.01,169.86,169.97,26744.0,140.8198,140.8861,140.7618,140.8529,26744.0
2016-11-22 15:30:00,170.02,170.16,169.99,170.12,18821.0,140.8944,141.0104,140.8695,140.9772,18821.0
2016-11-22 15:35:00,170.11,170.14,169.99,170.0,18421.0,140.969,140.9938,140.8695,140.8778,18421.0
2016-11-22 15:40:00,170.02,170.07,170.01,170.07,18966.0,140.8944,140.9358,140.8861,140.9358,18966.0
2016-11-22 15:45:00,170.06,170.08,170.0,170.07,21634.0,140.9275,140.9441,140.8778,140.9358,21634.0
2016-11-22 15:50:00,170.07,170.24,170.05,170.24,52491.0,140.9358,141.0767,140.9192,141.0767,52491.0
2016-11-22 15:55:00,170.24,170.38,170.16,170.17,82874.0,141.0767,141.1927,141.0104,141.0187,82874.0
2016-11-23 09:30:00,170.17,171.19,170.17,170.82,47425.0,141.0187,141.864,141.0187,141.5573,47425.0
2016-11-23 09:35:00,170.93,170.97,170.44,170.55,12502.0,141.6485,141.6816,141.2424,141.3336,12502.0
2016-11-23 09:40:00,170.45,170.57,170.0,170.12,10517.0,141.2507,141.3502,140.8778,140.9772,10517.0
2016-11-23 09:45:00,170.12,170.18,169.87,170.03,9830.0,140.9772,141.027,140.7701,140.9027,9830.0
2016-11-23 09:50:00,170.03,170.17,169.95,170.03,23201.0,140.9027,141.0187,140.8364,140.9027,23201.0
2016-11-23 09:55:00,170.06,170.18,169.97,169.99,18601.0,140.9275,141.027,140.8529,140.8695,18601.0
2016-11-23 10:00:00,170.05,170.38,170.05,170.32,13728.0,140.9192,141.1927,140.9192,141.143,13728.0
2016-11-23 10:05:00,170.31,170.4,170.25,170.35,19459.0,141.1347,141.2093,141.085,141.1678,19459.0
2016-11-23 10:10:00,170.39,170.44,170.31,170.42,33754.0,141.201,141.2424,141.1347,141.2259,33754.0
2016-11-23 10:15:00,170.44,170.71,170.44,170.59,21862.0,141.2424,141.4662,141.2424,141.3667,21862.0
2016-11-23 10:20:00,170.56,170.57,170.45,170.48,23097.0,141.3419,141.3502,141.2507,141.2756,23097.0
2016-11-23 10:25:00,170.51,170.51,170.37,170.4,61410.0,141.3004,141.3004,141.1844,141.2093,61410.0
2016-11-23 10:30:00,170.4,170.57,170.38,170.51,27626.0,141.2093,141.3502,141.1927,141.3004,27626.0
2016-11-23 10:35:00,170.53,170.6,170.42,170.58,39632.0,141.317,141.375,141.2259,141.3584,39632.0
2016-11-23 10:40:00,170.56,170.62,170.47,170.59,12729.0,141.3419,141.3916,141.2673,141.3667,12729.0
2016-11-23 10:45:00,170.53,170.72,170.49,170.72,14618.0,141.317,141.4745,141.2839,141.4745,14618.0
2016-11-23 10:50:00,170.7,170.85,170.58,170.61,19946.0,141.4579,141.5822,141.3584,141.3833,19946.0
2016-11-23 10:55:00,170.64,170.74,170.62,170.69,10169.0,141.4082,141.491,141.3916,141.4496,10169.0
2016-11-23 11:00:00,170.66,170.77,170.53,170.69,15336.0,141.4247,141.5159,141.317,141.4496,15336.0
2016-11-23 11:05:00,170.63,170.82,170.54,170.8,11235.0,141.3999,141.5573,141.3253,141.5408,11235.0
2016-11-23 11:10:00,170.79,170.79,170.61,170.61,18932.0,141.5325,141.5325,141.3833,141.3833,18932.0
2016-11-23 11:15:00,170.6,170.65,170.5,170.5,14588.0,141.375,141.4165,141.2922,141.2922,14588.0
2016-11-23 11:20:00,170.49,170.67,170.48,170.6,16076.0,141.2839,141.433,141.2756,141.375,16076.0
2016-11-23 11:25:00,170.63,170.92,170.63,170.92,19454.0,141.3999,141.6402,141.3999,141.6402,19454.0
2016-11-23 11:30:00,170.91,171.1,170.84,170.86,31639.0,141.6319,141.7894,141.5739,141.5905,31639.0
2016-11-23 11:35:00,170.86,170.86,170.55,170.56,17771.0,141.5905,141.5905,141.3336,141.3419,17771.0
2016-11-23 11:40:00,170.57,170.57,170.41,170.49,14274.0,141.3502,141.3502,141.2176,141.2839,14274.0
2016-11-23 11:45:00,170.49,170.53,170.38,170.41,8993.0,141.2839,141.317,141.1927,141.2176,8993.0
2016-11-23 11:50:00,170.44,170.54,170.4,170.52,12494.0,141.2424,141.3253,141.2093,141.3087,12494.0
2016-11-23 11:55:00,170.51,170.55,170.42,170.44,10912.0,141.3004,141.3336,141.2259,141.2424,10912.0
2016-11-23 12:00:00,170.44,170.51,170.35,170.39,16579.0,141.2424,141.3004,141.1678,141.201,16579.0
2016-11-23 12:05:00,170.42,170.5,170.42,170.47,6997.0,141.2259,141.2922,141.2259,141.2673,6997.0
2016-11-23 12:10:00,170.47,170.49,170.39,170.44,10169.0,141.2673,141.2839,141.201,141.2424,10169.0
2016-11-23 12:15:00,170.44,170.45,170.3,170.31,7788.0,141.2424,141.2507,141.1264,141.1347,7788.0
2016-11-23 12:20:00,170.29,170.31,170.22,170.25,8805.0,141.1181,141.1347,141.0601,141.085,8805.0
2016-11-23 12:25:00,170.23,170.27,170.2,170.2,6071.0,141.0684,141.1016,141.0435,141.0435,6071.0
2016-11-23 12:30:00,170.23,170.25,170.11,170.11,2800.0,141.0684,141.085,140.969,140.969,2800.0
2016-11-23 12:35:00,170.11,170.32,170.1,170.26,6828.0,140.969,141.143,140.9607,141.0933,6828.0
2016-11-23 12:40:00,170.32,170.57,170.25,170.5,7604.0,141.143,141.3502,141.085,141.2922,7604.0
2016-11-23 12:45:00,170.56,170.62,170.51,170.57,3054.0,141.3419,141.3916,141.3004,141.3502,3054.0
2016-11-23 12:50:00,170.57,170.65,170.51,170.61,6802.0,141.3502,141.4165,141.3004,141.3833,6802.0
2016-11-23 12:55:00,170.63,170.75,170.57,170.71,5465.0,141.3999,141.4993,141.3502,141.4662,5465.0
2016-11-23 13:00:00,170.76,170.84,170.74,170.8,7753.0,141.5076,141.5739,141.491,141.5408,7753.0
2016-11-23 13:05:00,170.8,170.82,170.63,170.67,4598.0,141.5408,141.5573,141.3999,141.433,4598.0
2016-11-23 13:10:00,170.67,170.79,170.67,170.75,4380.0,141.433,141.5325,141.433,141.4993,4380.0
2016-11-23 13:15:00,170.73,170.8,170.68,170.69,9183.0,141.4828,141.5408,141.4413,141.4496,9183.0
2016-11-23 13:20:00,170.69,170.77,170.56,170.57,7256.0,141.4496,141.5159,141.3419,141.3502,7256.0
2016-11-23 13:25:00,170.6,170.66,170.54,170.54,3838.0,141.375,141.4247,141.3253,141.3253,3838.0
2016-11-23 13:30:00,170.52,170.62,170.52,170.55,3901.0,141.3087,141.3916,141.3087,141.3336,3901.0
2016-11-23 13:35:00,170.56,170.6,170.52,170.56,5238.0,141.3419,141.375,141.3087,141.3419,5238.0
2016-11-23 13:40:00,170.56,170.6,170.41,170.41,16375.0,141.3419,141.375,141.2176,141.2176,16375.0
2016-11-23 13:45:00,170.41,170.41,170.28,170.28,3809.0,141.2176,141.2176,141.1098,141.1098,3809.0
2016-11-23 13:50:00,170.28,170.35,170.25,170.31,5862.0,141.1098,141.1678,141.085,141.1347,5862.0
2016-11-23 13:55:00,170.26,170.27,170.14,170.17,2990.0,141.0933,141.1016,140.9938,141.0187,2990.0
2016-11-23 14:00:00,170.18,170.35,170.15,170.33,12419.0,141.027,141.1678,141.0021,141.1513,12419.0
2016-11-23 14:05:00,170.33,170.45,170.33,170.45,5551.0,141.1513,141.2507,141.1513,141.2507,5551.0
2016-11-23 14:10:00,170.37,170.46,170.29,170.38,7443.0,141.1844,141.259,141.1181,141.1927,7443.0
2016-11-23 14:15:00,170.44,170.51,170.37,170.49,8648.0,141.2424,141.3004,141.1844,141.2839,8648.0
2016-11-23 14:20:00,170.49,170.53,170.4,170.47,7999.0,141.2839,141.317,141.2093,141.2673,7999.0
2016-11-23 14:25:00,170.45,170.61,170.45,170.5,6870.0,141.2507,141.3833,141.2507,141.2922,6870.0
2016-11-23 14:30:00,170.55,170.81,170.51,170.8,20169.0,141.3336,141.549,141.3004,141.5408,20169.0
2016-11-23 14:35:00,170.8,170.88,170.72,170.86,18248.0,141.5408,141.6071,141.4745,141.5905,18248.0
2016-11-23 14:40:00,170.88,170.96,170.77,170.9,13098.0,141.6071,141.6734,141.5159,141.6236,13098.0
2016-11-23 14:45:00,170.92,171.07,170.88,171.02,17190.0,141.6402,141.7645,141.6071,141.7231,17190.0
2016-11-23 14:50:00,171.01,171.04,170.81,170.9,12084.0,141.7148,141.7396,141.549,141.6236,12084.0
2016-11-23 14:55:00,170.9,170.96,170.78,170.9,9664.0,141.6236,141.6734,141.5242,141.6236,9664.0
2016-11-23 15:00:00,170.91,170.94,170.76,170.84,21201.0,141.6319,141.6568,141.5076,141.5739,21201.0
2016-11-23 15:05:00,170.85,170.86,170.7,170.81,10395.0,141.5822,141.5905,141.4579,141.549,10395.0
2016-11-23 15:10:00,170.8,170.81,170.65,170.71,10716.0,141.5408,141.549,141.4165,141.4662,10716.0
2016-11-23 15:15:00,170.74,170.75,170.5,170.54,13230.0,141.491,141.4993,141.2922,141.3253,13230.0
2016-11-23 15:20:00,170.55,170.57,170.47,170.49,6258.0,141.3336,141.3502,141.2673,141.2839,6258.0
2016-11-23 15:25:00,170.53,170.6,170.46,170.5,15637.0,141.317,141.375,141.259,141.2922,15637.0
2016-11-23 15:30:00,170.5,170.56,170.37,170.38,11788.0,141.2922,141.3419,141.1844,141.1927,11788.0
2016-11-23 15:35:00,170.38,170.58,170.37,170.58,19517.0,141.1927,141.3584,141.1844,141.3584,19517.0
2016-11-23 15:40:00,170.57,170.63,170.43,170.43,18000.0,141.3502,141.3999,141.2341,141.2341,18000.0
2016-11-23 15:45:00,170.44,170.72,170.44,170.62,15662.0,141.2424,141.4745,141.2424,141.3916,15662.0
2016-11-23 15:50:00,170.66,170.68,170.56,170.61,16254.0,141.4247,141.4413,141.3419,141.3833,16254.0
2016-11-23 15:55:00,170.59,170.61,170.51,170.56,37813.0,141.3667,141.3833,141.3004,141.3419,37813.0
2016-11-25 09:30:00,170.78,171.31,170.63,170.73,28691.0,141.5242,141.9634,141.3999,141.4828,28691.0
2016-11-25 09:35:00,170.73,171.08,170.46,170.71,12319.0,141.4828,141.7728,141.259,141.4662,12319.0
2016-11-25 09:40:00,170.68,171.35,170.66,171.35,14444.0,141.4413,141.9965,141.4247,141.9965,14444.0
2016-11-25 09:45:00,171.29,171.35,170.89,170.93,13372.0,141.9468,141.9965,141.6153,141.6485,13372.0
2016-11-25 09:50:00,170.93,171.18,170.91,171.11,12786.0,141.6485,141.8557,141.6319,141.7977,12786.0
2016-11-25 09:55:00,171.1,171.18,170.9,171.08,12205.0,141.7894,141.8557,141.6236,141.7728,12205.0
2016-11-25 10:00:00,171.07,171.13,170.93,170.95,12092.0,141.7645,141.8142,141.6485,141.6651,12092.0
2016-11-25 10:05:00,170.95,171.13,170.92,170.99,9956.0,141.6651,141.8142,141.6402,141.6982,9956.0
2016-11-25 10:10:00,170.95,171.07,170.87,170.99,15145.0,141.6651,141.7645,141.5988,141.6982,15145.0
2016-11-25 10:15:00,170.95,171.28,170.95,171.27,15163.0,141.6651,141.9385,141.6651,141.9302,15163.0
2016-11-25 10:20:00,171.27,171.65,171.25,171.51,10953.0,141.9302,142.2451,141.9137,142.1291,10953.0
2016-11-25 10:25:00,171.51,171.61,171.34,171.52,9142.0,142.1291,142.212,141.9883,142.1374,9142.0
2016-11-25 10:30:00,171.6,171.62,171.35,171.36,6583.0,142.2037,142.2203,141.9965,142.0048,6583.0
2016-11-25 10:35:00,171.35,171.46,171.2,171.2,11462.0,141.9965,142.0877,141.8722,141.8722,11462.0
2016-11-25 10:40:00,171.16,171.38,171.16,171.28,4850.0,141.8391,142.0214,141.8391,141.9385,4850.0
2016-11-25 10:45:00,171.32,171.63,171.32,171.63,5300.0,141.9717,142.2286,141.9717,142.2286,5300.0
2016-11-25 10:50:00,171.63,171.85,171.57,171.85,20291.0,142.2286,142.4109,142.1789,142.4109,20291.0
2016-11-25 10:55:00,171.83,171.9,171.69,171.85,13301.0,142.3943,142.4523,142.2783,142.4109,13301.0
2016-11-25 11:00:00,171.79,171.87,171.69,171.87,8648.0,142.3612,142.4275,142.2783,142.4275,8648.0
2016-11-25 11:05:00,171.88,171.92,171.81,171.82,14509.0,142.4357,142.4689,142.3777,142.386,14509.0
2016-11-25 11:10:00,171.83,171.84,171.62,171.72,7000.0,142.3943,142.4026,142.2203,142.3032,7000.0
2016-11-25 11:15:00,171.72,171.83,171.69,171.83,6850.0,142.3032,142.3943,142.2783,142.3943,6850.0
2016-11-25 11:20:00,171.83,171.91,171.77,171.86,5350.0,142.3943,142.4606,142.3446,142.4192,5350.0
2016-11-25 11:25:00,171.87,172.0,171.78,171.99,8257.0,142.4275,142.5352,142.3529,142.5269,8257.0
2016-11-25 11:30:00,171.97,171.99,171.76,171.8,8679.0,142.5103,142.5269,142.3363,142.3695,8679.0
2016-11-25 11:35:00,171.81,171.95,171.74,171.81,7319.0,142.3777,142.4938,142.3197,142.3777,7319.0
2016-11-25 11:40:00,171.85,171.95,171.75,171.89,5210.0,142.4109,142.4938,142.328,142.444,5210.0
2016-11-25 11:45:00,171.86,171.96,171.8,171.96,14936.0,142.4192,142.502,142.3695,142.502,14936.0
2016-11-25 11:50:00,171.96,172.11,171.92,172.11,11707.0,142.502,142.6263,142.4689,142.6263,11707.0
2016-11-25 11:55:00,172.15,172.21,172.07,172.08,9365.0,142.6595,142.7092,142.5932,142.6015,9365.0
2016-11-25 12:00:00,172.11,172.18,172.1,172.17,9199.0,142.6263,142.6844,142.6181,142.6761,9199.0
2016-11-25 12:05:00,172.21,172.23,172.05,172.05,8050.0,142.7092,142.7258,142.5766,142.5766,8050.0
2016-11-25 12:10:00,172.06,172.12,171.93,172.12,16322.0,142.5849,142.6346,142.4772,142.6346,16322.0
2016-11-25 12:15:00,172.11,172.11,171.96,172.04,5800.0,142.6263,142.6263,142.502,142.5683,5800.0
2016-11-25 12:20:00,172.04,172.1,171.94,172.06,9377.0,142.5683,142.6181,142.4855,142.5849,9377.0
2016-11-25 12:25:00,172.06,172.07,171.93,171.95,19818.0,142.5849,142.5932,142.4772,142.4938,19818.0
2016-11-25 12:30:00,171.98,172.01,171.92,171.97,6338.0,142.5186,142.5435,142.4689,142.5103,6338.0
2016-11-25 12:35:00,171.97,171.98,171.87,171.94,12010.0,142.5103,142.5186,142.4275,142.4855,12010.0
2016-11-25 12:40:00,171.96,172.02,171.89,171.95,6731.0,142.502,142.5518,142.444,142.4938,6731.0
2016-11-25 12:45:00,171.97,172.03,171.88,172.01,14764.0,142.5103,142.5601,142.4357,142.5435,14764.0
2016-11-25 12:50:00,171.97,172.01,171.76,171.87,11321.0,142.5103,142.5435,142.3363,142.4275,11321.0
2016-11-25 12:55:00,171.87,172.04,171.87,171.96,20207.0,142.4275,142.5683,142.4275,142.502,20207.0
2016-11-28 09:30:00,172.24,172.81,172.0,172.8,49930.0,142.7341,143.2064,142.5352,143.1981,49930.0
2016-11-28 09:35:00,172.79,173.14,172.66,173.1,32655.0,143.1899,143.4799,143.0821,143.4468,32655.0
2016-11-28 09:40:00,173.09,173.36,172.81,172.86,26361.0,143.4385,143.6622,143.2064,143.2479,26361.0
2016-11-28 09:45:00,172.9,173.09,172.83,172.96,12688.0,143.281,143.4385,143.223,143.3307,12688.0
2016-11-28 09:50:00,172.89,172.96,172.76,172.83,9138.0,143.2727,143.3307,143.165,143.223,9138.0
2016-11-28 09:55:00,172.8,172.95,172.72,172.72,26772.0,143.1981,143.3225,143.1319,143.1319,26772.0
2016-11-28 10:00:00,172.72,173.09,172.68,173.04,46876.0,143.1319,143.4385,143.0987,143.397,46876.0
2016-11-28 10:05:00,173.02,173.3,173.02,173.28,18616.0,143.3805,143.6125,143.3805,143.5959,18616.0
2016-11-28 10:10:00,173.29,173.46,173.24,173.3,17039.0,143.6042,143.7451,143.5628,143.6125,17039.0
2016-11-28 10:15:00,173.3,173.45,173.23,173.41,13416.0,143.6125,143.7368,143.5545,143.7036,13416.0
2016-11-28 10:20:00,173.39,173.41,173.15,173.23,9539.0,143.6871,143.7036,143.4882,143.5545,9539.0
2016-11-28 10:25:00,173.22,173.27,173.11,173.22,14170.0,143.5462,143.5876,143.455,143.5462,14170.0
2016-11-28 10:30:00,173.22,173.47,173.07,173.09,10153.0,143.5462,143.7534,143.4219,143.4385,10153.0
2016-11-28 10:35:00,173.07,173.1,172.83,172.86,21215.0,143.4219,143.4468,143.223,143.2479,21215.0
2016-11-28 10:40:00,172.89,173.0,172.64,172.64,15817.0,143.2727,143.3639,143.0656,143.0656,15817.0
2016-11-28 10:45:00,172.61,172.68,172.6,172.63,7235.0,143.0407,143.0987,143.0324,143.0573,7235.0
2016-11-28 10:50:00,172.65,172.67,172.59,172.65,13000.0,143.0738,143.0904,143.0241,143.0738,13000.0
2016-11-28 10:55:00,172.63,172.77,172.62,172.75,12716.0,143.0573,143.1733,143.049,143.1567,12716.0
2016-11-28 11:00:00,172.75,172.91,172.73,172.91,11096.0,143.1567,143.2893,143.1401,143.2893,11096.0
2016-11-28 11:05:00,172.91,173.04,172.88,172.95,10525.0,143.2893,143.397,143.2644,143.3225,10525.0
2016-11-28 11:10:00,172.97,172.98,172.67,172.67,7643.0,143.339,143.3473,143.0904,143.0904,7643.0
2016-11-28 11:15:00,172.67,172.72,172.6,172.71,6318.0,143.0904,143.1319,143.0324,143.1236,6318.0
2016-11-28 11:20:00,172.72,172.73,172.55,172.69,8706.0,143.1319,143.1401,142.991,143.107,8706.0
2016-11-28 11:25:00,172.68,172.87,172.6,172.83,8398.0,143.0987,143.2562,143.0324,143.223,8398.0
2016-11-28 11:30:00,172.83,172.9,172.81,172.84,3845.0,143.223,143.281,143.2064,143.2313,3845.0
2016-11-28 11:35:00,172.87,172.9,172.72,172.77,9600.0,143.2562,143.281,143.1319,143.1733,9600.0
2016-11-28 11:40:00,172.75,172.81,172.55,172.6,5490.0,143.1567,143.2064,142.991,143.0324,5490.0
2016-11-28 11:45:00,172.56,172.67,172.52,172.57,9001.0,142.9993,143.0904,142.9661,143.0075,9001.0
2016-11-28 11:50:00,172.59,172.71,172.55,172.57,11946.0,143.0241,143.1236,142.991,143.0075,11946.0
2016-11-28 11:55:00,172.6,172.67,172.54,172.61,6133.0,143.0324,143.0904,142.9827,143.0407,6133.0
2016-11-28 12:00:00,172.64,172.88,172.63,172.74,8865.0,143.0656,143.2644,143.0573,143.1484,8865.0
2016-11-28 12:05:00,172.7,172.91,172.68,172.82,6049.0,143.1153,143.2893,143.0987,143.2147,6049.0
2016-11-28 12:10:00,172.78,172.86,172.65,172.65,3471.0,143.1816,143.2479,143.0738,143.0738,3471.0
2016-11-28 12:15:00,172.65,172.82,172.64,172.82,4392.0,143.0738,143.2147,143.0656,143.2147,4392.0
2016-11-28 12:20:00,172.82,172.85,172.74,172.79,7901.0,143.2147,143.2396,143.1484,143.1899,7901.0
2016-11-28 12:25:00,172.71,172.85,172.68,172.82,10041.0,143.1236,143.2396,143.0987,143.2147,10041.0
2016-11-28 12:30:00,172.86,173.17,172.86,173.02,10600.0,143.2479,143.5048,143.2479,143.3805,10600.0
2016-11-28 12:35:00,173.0,173.03,172.84,172.84,3573.0,143.3639,143.3887,143.2313,143.2313,3573.0
2016-11-28 12:40:00,172.88,172.93,172.79,172.85,15433.0,143.2644,143.3059,143.1899,143.2396,15433.0
2016-11-28 12:45:00,172.87,173.02,172.85,172.98,5289.0,143.2562,143.3805,143.2396,143.3473,5289.0
2016-11-28 12:50:00,173.04,173.04,172.92,173.0,5096.0,143.397,143.397,143.2976,143.3639,5096.0
2016-11-28 12:55:00,173.01,173.16,172.98,173.03,14042.0,143.3722,143.4965,143.3473,143.3887,14042.0
2016-11-28 13:00:00,172.99,173.03,172.83,172.83,7510.0,143.3556,143.3887,143.223,143.223,7510.0
2016-11-28 13:05:00,172.85,172.95,172.81,172.91,4708.0,143.2396,143.3225,143.2064,143.2893,4708.0
2016-11-28 13:10:00,172.92,173.02,172.88,173.02,6009.0,143.2976,143.3805,143.2644,143.3805,6009.0
2016-11-28 13:15:00,173.01,173.01,172.89,172.89,6302.0,143.3722,143.3722,143.2727,143.2727,6302.0
2016-11-28 13:20:00,172.92,173.03,172.8,172.91,19450.0,143.2976,143.3887,143.1981,143.2893,19450.0
2016-11-28 13:25:00,172.91,173.5,172.85,173.16,25292.0,143.2893,143.7782,143.2396,143.4965,25292.0
2016-11-28 13:30:00,173.11,173.27,173.09,173.18,7811.0,143.455,143.5876,143.4385,143.5131,7811.0
2016-11-28 13:35:00,173.17,173.19,173.12,173.14,4343.0,143.5048,143.5213,143.4633,143.4799,4343.0
2016-11-28 13:40:00,173.18,173.39,173.18,173.37,11328.0,143.5131,143.6871,143.5131,143.6705,11328.0
2016-11-28 13:45:00,173.36,173.51,173.33,173.48,14326.0,143.6622,143.7865,143.6374,143.7617,14326.0
2016-11-28 13:50:00,173.49,173.53,173.44,173.51,6606.0,143.7699,143.8031,143.7285,143.7865,6606.0
2016-11-28 13:55:00,173.54,173.55,173.4,173.4,8225.0,143.8114,143.8197,143.6954,143.6954,8225.0
2016-11-28 14:00:00,173.4,173.49,173.27,173.28,7758.0,143.6954,143.7699,143.5876,143.5959,7758.0
2016-11-28 14:05:00,173.34,173.34,173.15,173.15,8214.0,143.6456,143.6456,143.4882,143.4882,8214.0
2016-11-28 14:10:00,173.2,173.22,173.15,173.17,5708.0,143.5296,143.5462,143.4882,143.5048,5708.0
2016-11-28 14:15:00,173.16,173.16,173.01,173.03,17761.0,143.4965,143.4965,143.3722,143.3887,17761.0
2016-11-28 14:20:00,173.0,173.02,172.84,172.88,11850.0,143.3639,143.3805,143.2313,143.2644,11850.0
2016-11-28 14:25:00,172.87,173.02,172.87,173.0,10730.0,143.2562,143.3805,143.2562,143.3639,10730.0
2016-11-28 14:30:00,172.99,173.07,172.95,172.95,10304.0,143.3556,143.4219,143.3225,143.3225,10304.0
2016-11-28 14:35:00,172.94,173.0,172.9,172.96,7756.0,143.3142,143.3639,143.281,143.3307,7756.0
2016-11-28 14:40:00,172.96,172.98,172.71,172.71,9562.0,143.3307,143.3473,143.1236,143.1236,9562.0
2016-11-28 14:45:00,172.73,172.89,172.72,172.75,11414.0,143.1401,143.2727,143.1319,143.1567,11414.0
2016-11-28 14:50:00,172.75,172.96,172.7,172.92,13164.0,143.1567,143.3307,143.1153,143.2976,13164.0
2016-11-28 14:55:00,172.94,172.96,172.79,172.84,10790.0,143.3142,143.3307,143.1899,143.2313,10790.0
2016-11-28 15:00:00,172.87,172.92,172.76,172.86,9147.0,143.2562,143.2976,143.165,143.2479,9147.0
2016-11-28 15:05:00,172.88,172.89,172.7,172.76,10499.0,143.2644,143.2727,143.1153,143.165,10499.0
2016-11-28 15:10:00,172.76,172.88,172.74,172.84,13953.0,143.165,143.2644,143.1484,143.2313,13953.0
2016-11-28 15:15:00,172.81,172.81,172.7,172.78,8443.0,143.2064,143.2064,143.1153,143.1816,8443.0
2016-11-28 15:20:00,172.78,172.79,172.64,172.68,9449.0,143.1816,143.1899,143.0656,143.0987,9449.0
2016-11-28 15:25:00,172.68,172.72,172.63,172.69,18398.0,143.0987,143.1319,143.0573,143.107,18398.0
2016-11-28 15:30:00,172.7,172.75,172.62,172.67,19771.0,143.1153,143.1567,143.049,143.0904,19771.0
2016-11-28 15:35:00,172.67,172.72,172.61,172.68,20165.0,143.0904,143.1319,143.0407,143.0987,20165.0
2016-11-28 15:40:00,172.69,172.78,172.66,172.67,24786.0,143.107,143.1816,143.0821,143.0904,24786.0
2016-11-28 15:45:00,172.67,172.76,172.66,172.74,27361.0,143.0904,143.165,143.0821,143.1484,27361.0
2016-11-28 15:50:00,172.71,172.79,172.68,172.78,30400.0,143.1236,143.1899,143.0987,143.1816,30400.0
2016-11-28 15:55:00,172.78,172.84,172.65,172.75,69001.0,143.1816,143.2313,143.0738,143.1567,69001.0
2016-11-29 09:30:00,172.97,173.89,172.97,173.78,27383.0,143.339,144.1014,143.339,144.0103,27383.0
2016-11-29 09:35:00,173.64,173.78,173.35,173.55,9686.0,143.8942,144.0103,143.6539,143.8197,9686.0
2016-11-29 09:40:00,173.35,173.53,172.97,173.51,21357.0,143.6539,143.8031,143.339,143.7865,21357.0
2016-11-29 09:45:00,173.52,173.98,173.38,173.67,18557.0,143.7948,144.176,143.6788,143.9191,18557.0
2016-11-29 09:50:00,173.46,173.92,173.46,173.92,9808.0,143.7451,144.1263,143.7451,144.1263,9808.0
2016-11-29 09:55:00,173.87,174.07,173.61,173.89,19288.0,144.0848,144.2506,143.8694,144.1014,19288.0
2016-11-29 10:00:00,173.93,174.1,173.86,174.05,9571.0,144.1346,144.2754,144.0766,144.234,9571.0
2016-11-29 10:05:00,174.05,174.18,173.97,174.12,11171.0,144.234,144.3417,144.1677,144.292,11171.0
2016-11-29 10:10:00,174.09,174.28,174.02,174.1,18966.0,144.2672,144.4246,144.2092,144.2754,18966.0
2016-11-29 10:15:00,174.09,174.1,173.86,173.97,12120.0,144.2672,144.2754,144.0766,144.1677,12120.0
2016-11-29 10:20:00,174.0,174.03,173.86,174.01,11948.0,144.1926,144.2174,144.0766,144.2009,11948.0
2016-11-29 10:25:00,174.02,174.39,174.01,174.15,15310.0,144.2092,144.5158,144.2009,144.3169,15310.0
2016-11-29 10:30:00,174.13,174.3,174.1,174.15,7271.0,144.3003,144.4412,144.2754,144.3169,7271.0
2016-11-29 10:35:00,174.11,174.15,174.02,174.11,8822.0,144.2837,144.3169,144.2092,144.2837,8822.0
2016-11-29 10:40:00,174.11,174.12,173.98,174.11,14944.0,144.2837,144.292,144.176,144.2837,14944.0
2016-11-29 10:45:00,174.06,174.45,174.05,174.42,31009.0,144.2423,144.5655,144.234,144.5406,31009.0
2016-11-29 10:50:00,174.44,174.58,174.39,174.58,7876.0,144.5572,144.6732,144.5158,144.6732,7876.0
2016-11-29 10:55:00,174.57,174.71,174.52,174.68,8207.0,144.6649,144.781,144.6235,144.7561,8207.0
2016-11-29 11:00:00,174.67,174.93,174.56,174.92,22240.0,144.7478,144.9633,144.6566,144.955,22240.0
2016-11-29 11:05:00,174.92,174.92,174.78,174.85,9092.0,144.955,144.955,144.839,144.897,9092.0
2016-11-29 11:10:00,174.85,174.86,174.78,174.83,7520.0,144.897,144.9053,144.839,144.8804,7520.0
2016-11-29 11:15:00,174.86,174.97,174.82,174.84,10239.0,144.9053,144.9964,144.8721,144.8887,10239.0
2016-11-29 11:20:00,174.85,174.91,174.83,174.86,5894.0,144.897,144.9467,144.8804,144.9053,5894.0
2016-11-29 11:25:00,174.86,174.96,174.81,174.88,12576.0,144.9053,144.9881,144.8638,144.9218,12576.0
2016-11-29 11:30:00,174.86,174.98,174.85,174.85,10038.0,144.9053,145.0047,144.897,144.897,10038.0
2016-11-29 11:35:00,174.88,174.94,174.79,174.85,13934.0,144.9218,144.9715,144.8472,144.897,13934.0
2016-11-29 11:40:00,174.85,174.94,174.84,174.88,14450.0,144.897,144.9715,144.8887,144.9218,14450.0
2016-11-29 11:45:00,174.92,174.95,174.88,174.91,11192.0,144.955,144.9798,144.9218,144.9467,11192.0
2016-11-29 11:50:00,174.9,174.91,174.84,174.84,13069.0,144.9384,144.9467,144.8887,144.8887,13069.0
2016-11-29 11:55:00,174.83,174.93,174.83,174.87,11797.0,144.8804,144.9633,144.8804,144.9135,11797.0
2016-11-29 12:00:00,174.87,174.92,174.84,174.88,12546.0,144.9135,144.955,144.8887,144.9218,12546.0
2016-11-29 12:05:00,174.87,174.91,174.86,174.86,6541.0,144.9135,144.9467,144.9053,144.9053,6541.0
2016-11-29 12:10:00,174.89,174.91,174.83,174.87,20147.0,144.9301,144.9467,144.8804,144.9135,20147.0
2016-11-29 12:15:00,174.87,174.91,174.86,174.88,4959.0,144.9135,144.9467,144.9053,144.9218,4959.0
2016-11-29 12:20:00,174.88,174.91,174.83,174.86,8540.0,144.9218,144.9467,144.8804,144.9053,8540.0
2016-11-29 12:25:00,174.86,174.88,174.71,174.72,7245.0,144.9053,144.9218,144.781,144.7892,7245.0
2016-11-29 12:30:00,174.73,174.75,174.4,174.41,8773.0,144.7975,144.8141,144.5241,144.5323,8773.0
2016-11-29 12:35:00,174.45,174.45,174.32,174.37,10249.0,144.5655,144.5655,144.4578,144.4992,10249.0
2016-11-29 12:40:00,174.37,174.52,174.31,174.51,10364.0,144.4992,144.6235,144.4495,144.6152,10364.0
2016-11-29 12:45:00,174.51,174.76,174.51,174.72,12225.0,144.6152,144.8224,144.6152,144.7892,12225.0
2016-11-29 12:50:00,174.76,174.81,174.67,174.72,4131.0,144.8224,144.8638,144.7478,144.7892,4131.0
2016-11-29 12:55:00,174.69,174.88,174.69,174.82,13934.0,144.7644,144.9218,144.7644,144.8721,13934.0
2016-11-29 13:00:00,174.8,174.87,174.78,174.85,10003.0,144.8555,144.9135,144.839,144.897,10003.0
2016-11-29 13:05:00,174.84,174.87,174.73,174.75,50568.0,144.8887,144.9135,144.7975,144.8141,50568.0
2016-11-29 13:10:00,174.73,174.84,174.68,174.81,12208.0,144.7975,144.8887,144.7561,144.8638,12208.0
2016-11-29 13:15:00,174.81,174.9,174.8,174.9,4375.0,144.8638,144.9384,144.8555,144.9384,4375.0
2016-11-29 13:20:00,174.88,174.89,174.8,174.81,9810.0,144.9218,144.9301,144.8555,144.8638,9810.0
2016-11-29 13:25:00,174.81,174.93,174.8,174.9,9945.0,144.8638,144.9633,144.8555,144.9384,9945.0
2016-11-29 13:30:00,174.86,174.93,174.84,174.87,5463.0,144.9053,144.9633,144.8887,144.9135,5463.0
2016-11-29 13:35:00,174.89,174.93,174.87,174.93,4911.0,144.9301,144.9633,144.9135,144.9633,4911.0
2016-11-29 13:40:00,174.94,175.09,174.92,175.07,22006.0,144.9715,145.0959,144.955,145.0793,22006.0
2016-11-29 13:45:00,175.06,175.09,174.98,175.01,18521.0,145.071,145.0959,145.0047,145.0296,18521.0
2016-11-29 13:50:00,174.95,175.08,174.95,175.06,8559.0,144.9798,145.0876,144.9798,145.071,8559.0
2016-11-29 13:55:00,175.09,175.15,175.01,175.03,11029.0,145.0959,145.1456,145.0296,145.0461,11029.0
2016-11-29 14:00:00,174.99,175.05,174.99,175.02,5595.0,145.013,145.0627,145.013,145.0378,5595.0
2016-11-29 14:05:00,175.0,175.14,175.0,175.09,11709.0,145.0213,145.1373,145.0213,145.0959,11709.0
2016-11-29 14:10:00,175.07,175.18,175.07,175.15,6829.0,145.0793,145.1704,145.0793,145.1456,6829.0
2016-11-29 14:15:00,175.17,175.25,175.14,175.19,8095.0,145.1621,145.2284,145.1373,145.1787,8095.0
2016-11-29 14:20:00,175.18,175.27,175.18,175.27,4570.0,145.1704,145.245,145.1704,145.245,4570.0
2016-11-29 14:25:00,175.27,175.3,175.21,175.24,20627.0,145.245,145.2699,145.1953,145.2202,20627.0
2016-11-29 14:30:00,175.26,175.4,175.24,175.4,12056.0,145.2367,145.3527,145.2202,145.3527,12056.0
2016-11-29 14:35:00,175.4,175.58,175.34,175.52,16692.0,145.3527,145.5019,145.303,145.4522,16692.0
2016-11-29 14:40:00,175.5,175.62,175.49,175.59,10541.0,145.4356,145.5351,145.4273,145.5102,10541.0
2016-11-29 14:45:00,175.59,175.7,175.44,175.45,9096.0,145.5102,145.6014,145.3859,145.3942,9096.0
2016-11-29 14:50:00,175.49,175.5,175.31,175.32,6508.0,145.4273,145.4356,145.2782,145.2865,6508.0
2016-11-29 14:55:00,175.28,175.34,175.26,175.31,12283.0,145.2533,145.303,145.2367,145.2782,12283.0
2016-11-29 15:00:00,175.31,175.31,174.97,175.0,18223.0,145.2782,145.2782,144.9964,145.0213,18223.0
2016-11-29 15:05:00,175.0,175.09,174.96,175.09,19367.0,145.0213,145.0959,144.9881,145.0959,19367.0
2016-11-29 15:10:00,175.09,175.1,175.01,175.03,8495.0,145.0959,145.1041,145.0296,145.0461,8495.0
2016-11-29 15:15:00,175.0,175.14,175.0,175.14,26051.0,145.0213,145.1373,145.0213,145.1373,26051.0
2016-11-29 15:20:00,175.09,175.23,175.09,175.09,26685.0,145.0959,145.2119,145.0959,145.0959,26685.0
2016-11-29 15:25:00,175.09,175.1,175.0,175.06,11626.0,145.0959,145.1041,145.0213,145.071,11626.0
2016-11-29 15:30:00,175.07,175.2,175.01,175.14,36263.0,145.0793,145.187,145.0296,145.1373,36263.0
2016-11-29 15:35:00,175.11,175.15,175.06,175.06,12035.0,145.1124,145.1456,145.071,145.071,12035.0
2016-11-29 15:40:00,175.08,175.1,174.94,175.06,27463.0,145.0876,145.1041,144.9715,145.071,27463.0
2016-11-29 15:45:00,175.06,175.08,174.89,174.89,32385.0,145.071,145.0876,144.9301,144.9301,32385.0
2016-11-29 15:50:00,174.91,175.0,174.89,175.0,21711.0,144.9467,145.0213,144.9301,145.0213,21711.0
2016-11-29 15:55:00,175.01,175.14,175.0,175.13,71467.0,145.0296,145.1373,145.0213,145.129,71467.0
2016-11-30 09:30:00,175.42,175.49,174.91,175.27,51175.0,145.3693,145.4273,144.9467,145.245,51175.0
2016-11-30 09:35:00,175.22,175.39,175.07,175.25,16978.0,145.2036,145.3445,145.0793,145.2284,16978.0
2016-11-30 09:40:00,175.4,175.56,175.25,175.25,13285.0,145.3527,145.4853,145.2284,145.2284,13285.0
2016-11-30 09:45:00,175.25,175.3,175.03,175.25,12237.0,145.2284,145.2699,145.0461,145.2284,12237.0
2016-11-30 09:50:00,175.27,175.29,175.0,175.0,9717.0,145.245,145.2616,145.0213,145.0213,9717.0
2016-11-30 09:55:00,174.96,175.02,174.81,174.91,14247.0,144.9881,145.0378,144.8638,144.9467,14247.0
2016-11-30 10:00:00,174.93,175.14,174.91,174.99,14917.0,144.9633,145.1373,144.9467,145.013,14917.0
2016-11-30 10:05:00,174.91,175.0,174.89,174.98,6980.0,144.9467,145.0213,144.9301,145.0047,6980.0
2016-11-30 10:10:00,175.04,175.19,174.91,175.04,14698.0,145.0544,145.1787,144.9467,145.0544,14698.0
2016-11-30 10:15:00,174.97,175.01,174.76,174.86,36543.0,144.9964,145.0296,144.8224,144.9053,36543.0
2016-11-30 10:20:00,174.86,174.94,174.7,174.91,15209.0,144.9053,144.9715,144.7727,144.9467,15209.0
2016-11-30 10:25:00,174.89,175.12,174.88,175.1,89225.0,144.9301,145.1207,144.9218,145.1041,89225.0
2016-11-30 10:30:00,175.08,175.48,175.08,175.46,23463.0,145.0876,145.419,145.0876,145.4025,23463.0
2016-11-30 10:35:00,175.44,175.57,175.38,175.49,8362.0,145.3859,145.4936,145.3362,145.4273,8362.0
2016-11-30 10:40:00,175.48,175.7,175.4,175.65,9070.0,145.419,145.6014,145.3527,145.5599,9070.0
2016-11-30 10:45:00,175.62,175.8,175.57,175.75,9773.0,145.5351,145.6842,145.4936,145.6428,9773.0
2016-11-30 10:50:00,175.75,175.91,175.71,175.91,13484.0,145.6428,145.7754,145.6096,145.7754,13484.0
2016-11-30 10:55:00,175.9,176.0,175.8,175.95,10643.0,145.7671,145.85,145.6842,145.8085,10643.0
2016-11-30 11:00:00,175.89,175.89,175.52,175.58,11133.0,145.7588,145.7588,145.4522,145.5019,11133.0
2016-11-30 11:05:00,175.57,175.72,175.55,175.69,6886.0,145.4936,145.6179,145.4771,145.5931,6886.0
2016-11-30 11:10:00,175.72,175.83,175.48,175.48,7320.0,145.6179,145.7091,145.419,145.419,7320.0
2016-11-30 11:15:00,175.56,175.69,175.55,175.56,8631.0,145.4853,145.5931,145.4771,145.4853,8631.0
2016-11-30 11:20:00,175.54,175.59,175.39,175.44,8729.0,145.4688,145.5102,145.3445,145.3859,8729.0
2016-11-30 11:25:00,175.42,175.59,175.4,175.53,9674.0,145.3693,145.5102,145.3527,145.4605,9674.0
2016-11-30 11:30:00,175.55,175.55,175.31,175.31,9836.0,145.4771,145.4771,145.2782,145.2782,9836.0
2016-11-30 11:35:00,175.37,175.59,175.28,175.5,8291.0,145.3279,145.5102,145.2533,145.4356,8291.0
2016-11-30 11:40:00,175.48,175.53,175.39,175.53,3445.0,145.419,145.4605,145.3445,145.4605,3445.0
2016-11-30 11:45:00,175.54,175.55,175.32,175.45,7446.0,145.4688,145.4771,145.2865,145.3942,7446.0
2016-11-30 11:50:00,175.46,175.49,175.34,175.47,11233.0,145.4025,145.4273,145.303,145.4108,11233.0
2016-11-30 11:55:00,175.44,175.5,175.37,175.42,10300.0,145.3859,145.4356,145.3279,145.3693,10300.0
2016-11-30 12:00:00,175.5,175.65,175.44,175.56,11291.0,145.4356,145.5599,145.3859,145.4853,11291.0
2016-11-30 12:05:00,175.57,175.6,175.43,175.51,19011.0,145.4936,145.5185,145.3776,145.4439,19011.0
2016-11-30 12:10:00,175.51,175.61,175.44,175.44,8240.0,145.4439,145.5268,145.3859,145.3859,8240.0
2016-11-30 12:15:00,175.43,175.65,175.4,175.65,13490.0,145.3776,145.5599,145.3527,145.5599,13490.0
2016-11-30 12:20:00,175.65,175.81,175.65,175.81,9129.0,145.5599,145.6925,145.5599,145.6925,9129.0
2016-11-30 12:25:00,175.77,175.8,175.46,175.46,5791.0,145.6594,145.6842,145.4025,145.4025,5791.0
2016-11-30 12:30:00,175.42,175.54,175.35,175.53,4080.0,145.3693,145.4688,145.3113,145.4605,4080.0
2016-11-30 12:35:00,175.51,175.54,175.44,175.52,6366.0,145.4439,145.4688,145.3859,145.4522,6366.0
2016-11-30 12:40:00,175.52,175.66,175.44,175.65,7308.0,145.4522,145.5682,145.3859,145.5599,7308.0
2016-11-30 12:45:00,175.64,175.67,175.5,175.61,8222.0,145.5516,145.5765,145.4356,145.5268,8222.0
2016-11-30 12:50:00,175.63,175.67,175.58,175.61,7155.0,145.5433,145.5765,145.5019,145.5268,7155.0
2016-11-30 12:55:00,175.6,175.81,175.59,175.78,9816.0,145.5185,145.6925,145.5102,145.6677,9816.0
2016-11-30 13:00:00,175.78,175.94,175.78,175.92,8902.0,145.6677,145.8002,145.6677,145.7837,8902.0
2016-11-30 13:05:00,175.93,175.98,175.91,175.96,5721.0,145.792,145.8334,145.7754,145.8168,5721.0
2016-11-30 13:10:00,175.96,175.97,175.84,175.86,6300.0,145.8168,145.8251,145.7174,145.7339,6300.0
2016-11-30 13:15:00,175.87,175.92,175.76,175.92,8847.0,145.7422,145.7837,145.6511,145.7837,8847.0
2016-11-30 13:20:00,175.91,176.14,175.83,176.1,26704.0,145.7754,145.966,145.7091,145.9328,26704.0
2016-11-30 13:25:00,176.1,176.45,176.09,176.39,118284.0,145.9328,146.2229,145.9245,146.1732,118284.0
2016-11-30 13:30:00,176.37,176.43,176.07,176.37,42684.0,146.1566,146.2063,145.908,146.1566,42684.0
2016-11-30 13:35:00,176.36,176.42,176.09,176.09,37750.0,146.1483,146.198,145.9245,145.9245,37750.0
2016-11-30 13:40:00,176.09,176.16,175.87,176.09,12015.0,145.9245,145.9826,145.7422,145.9245,12015.0
2016-11-30 13:45:00,176.09,176.35,176.01,176.24,8076.0,145.9245,146.14,145.8583,146.0489,8076.0
2016-11-30 13:50:00,176.22,176.26,176.08,176.08,6010.0,146.0323,146.0654,145.9163,145.9163,6010.0
2016-11-30 13:55:00,176.1,176.12,176.02,176.09,4567.0,145.9328,145.9494,145.8665,145.9245,4567.0
2016-11-30 14:00:00,176.06,176.1,175.96,175.97,11201.0,145.8997,145.9328,145.8168,145.8251,11201.0
2016-11-30 14:05:00,175.98,176.01,175.76,175.83,17694.0,145.8334,145.8583,145.6511,145.7091,17694.0
2016-11-30 14:10:00,175.85,175.85,175.76,175.81,8765.0,145.7257,145.7257,145.6511,145.6925,8765.0
2016-11-30 14:15:00,175.81,175.81,175.74,175.76,38431.0,145.6925,145.6925,145.6345,145.6511,38431.0
2016-11-30 14:20:00,175.76,175.83,175.74,175.83,17670.0,145.6511,145.7091,145.6345,145.7091,17670.0
2016-11-30 14:25:00,175.79,175.82,175.45,175.5,8633.0,145.6759,145.7008,145.3942,145.4356,8633.0
2016-11-30 14:30:00,175.47,175.47,175.37,175.44,10241.0,145.4108,145.4108,145.3279,145.3859,10241.0
2016-11-30 14:35:00,175.43,175.51,175.37,175.42,9422.0,145.3776,145.4439,145.3279,145.3693,9422.0
2016-11-30 14:40:00,175.43,175.65,175.42,175.58,20477.0,145.3776,145.5599,145.3693,145.5019,20477.0
2016-11-30 14:45:00,175.58,175.65,175.55,175.63,19285.0,145.5019,145.5599,145.4771,145.5433,19285.0
2016-11-30 14:50:00,175.63,175.64,175.58,175.59,14924.0,145.5433,145.5516,145.5019,145.5102,14924.0
2016-11-30 14:55:00,175.59,175.63,175.58,175.58,19377.0,145.5102,145.5433,145.5019,145.5019,19377.0
2016-11-30 15:00:00,175.59,175.64,175.57,175.62,15344.0,145.5102,145.5516,145.4936,145.5351,15344.0
2016-11-30 15:05:00,175.61,175.69,175.56,175.68,22451.0,145.5268,145.5931,145.4853,145.5848,22451.0
2016-11-30 15:10:00,175.68,176.02,175.62,176.01,14155.0,145.5848,145.8665,145.5351,145.8583,14155.0
2016-11-30 15:15:00,176.0,176.15,175.78,175.8,13095.0,145.85,145.9743,145.6677,145.6842,13095.0
2016-11-30 15:20:00,175.78,175.87,175.76,175.81,10418.0,145.6677,145.7422,145.6511,145.6925,10418.0
2016-11-30 15:25:00,175.82,175.83,175.7,175.79,13013.0,145.7008,145.7091,145.6014,145.6759,13013.0
2016-11-30 15:30:00,175.78,175.79,175.69,175.74,27278.0,145.6677,145.6759,145.5931,145.6345,27278.0
2016-11-30 15:35:00,175.74,175.85,175.74,175.8,25166.0,145.6345,145.7257,145.6345,145.6842,25166.0
2016-11-30 15:40:00,175.8,175.86,175.79,175.81,27296.0,145.6842,145.7339,145.6759,145.6925,27296.0
2016-11-30 15:45:00,175.8,175.82,175.71,175.72,35685.0,145.6842,145.7008,145.6096,145.6179,35685.0
2016-11-30 15:50:00,175.72,175.77,175.58,175.74,32598.0,145.6179,145.6594,145.5019,145.6345,32598.0
2016-11-30 15:55:00,175.75,175.84,175.43,175.43,87203.0,145.6428,145.7174,145.3776,145.3776,87203.0
2016-12-01 09:30:00,175.81,176.63,175.59,176.57,42596.0,145.6925,146.372,145.5102,146.3223,42596.0
2016-12-01 09:35:00,176.57,176.75,176.21,176.38,20264.0,146.3223,146.4715,146.024,146.1649,20264.0
2016-12-01 09:40:00,176.38,176.45,175.9,176.41,12311.0,146.1649,146.2229,145.7671,146.1897,12311.0
2016-12-01 09:45:00,176.38,177.11,176.37,176.72,48707.0,146.1649,146.7698,146.1566,146.4466,48707.0
2016-12-01 09:50:00,176.8,177.36,176.73,176.89,30466.0,146.5129,146.977,146.4549,146.5875,30466.0
2016-12-01 09:55:00,176.84,177.25,176.62,177.05,14672.0,146.5461,146.8858,146.3638,146.7201,14672.0
2016-12-01 10:00:00,177.01,177.39,176.81,177.23,15295.0,146.6869,147.0018,146.5212,146.8693,15295.0
2016-12-01 10:05:00,177.18,177.39,176.79,177.2,32971.0,146.8278,147.0018,146.5046,146.8444,32971.0
2016-12-01 10:10:00,177.22,177.23,176.91,177.0,13639.0,146.861,146.8693,146.6041,146.6787,13639.0
2016-12-01 10:15:00,177.02,177.04,176.81,176.97,16039.0,146.6952,146.7118,146.5212,146.6538,16039.0
2016-12-01 10:20:00,177.04,177.24,176.81,176.92,23308.0,146.7118,146.8775,146.5212,146.6124,23308.0
2016-12-01 10:25:00,176.84,177.26,176.81,176.99,35765.0,146.5461,146.8941,146.5212,146.6704,35765.0
2016-12-01 10:30:00,176.99,177.04,176.46,176.54,26882.0,146.6704,146.7118,146.2312,146.2975,26882.0
2016-12-01 10:35:00,176.61,176.9,176.39,176.56,18517.0,146.3555,146.5958,146.1732,146.314,18517.0
2016-12-01 10:40:00,176.46,176.71,176.24,176.64,12776.0,146.2312,146.4383,146.0489,146.3803,12776.0
2016-12-01 10:45:00,176.71,176.88,176.6,176.71,9876.0,146.4383,146.5792,146.3472,146.4383,9876.0
2016-12-01 10:50:00,176.72,177.06,176.56,176.81,32164.0,146.4466,146.7284,146.314,146.5212,32164.0
2016-12-01 10:55:00,176.81,176.89,176.61,176.61,5728.0,146.5212,146.5875,146.3555,146.3555,5728.0
2016-12-01 11:00:00,176.65,176.95,176.54,176.76,35176.0,146.3886,146.6372,146.2975,146.4798,35176.0
2016-12-01 11:05:00,176.74,176.75,176.41,176.41,17137.0,146.4632,146.4715,146.1897,146.1897,17137.0
2016-12-01 11:10:00,176.35,176.36,175.8,175.81,17878.0,146.14,146.1483,145.6842,145.6925,17878.0
2016-12-01 11:15:00,175.81,175.96,175.73,175.79,7002.0,145.6925,145.8168,145.6262,145.6759,7002.0
2016-12-01 11:20:00,175.79,176.08,175.6,176.05,6127.0,145.6759,145.9163,145.5185,145.8914,6127.0
2016-12-01 11:25:00,176.05,176.05,175.59,175.9,11867.0,145.8914,145.8914,145.5102,145.7671,11867.0
2016-12-01 11:30:00,175.92,176.13,175.9,176.1,12157.0,145.7837,145.9577,145.7671,145.9328,12157.0
2016-12-01 11:35:00,176.15,176.3,176.07,176.28,8129.0,145.9743,146.0986,145.908,146.082,8129.0
2016-12-01 11:40:00,176.23,176.23,176.02,176.02,11814.0,146.0406,146.0406,145.8665,145.8665,11814.0
2016-12-01 11:45:00,176.02,176.18,176.01,176.09,5890.0,145.8665,145.9991,145.8583,145.9245,5890.0
2016-12-01 11:50:00,176.13,176.25,176.07,176.25,17005.0,145.9577,146.0571,145.908,146.0571,17005.0
2016-12-01 11:55:00,176.25,176.27,176.03,176.09,12526.0,146.0571,146.0737,145.8748,145.9245,12526.0
2016-12-01 12:00:00,176.09,176.18,175.84,175.84,7217.0,145.9245,145.9991,145.7174,145.7174,7217.0
2016-12-01 12:05:00,175.88,175.99,175.68,175.73,37276.0,145.7505,145.8417,145.5848,145.6262,37276.0
2016-12-01 12:10:00,175.74,176.03,175.71,175.96,7960.0,145.6345,145.8748,145.6096,145.8168,7960.0
2016-12-01 12:15:00,175.93,176.04,175.89,176.01,7165.0,145.792,145.8831,145.7588,145.8583,7165.0
2016-12-01 12:20:00,176.03,176.17,175.89,175.89,10786.0,145.8748,145.9908,145.7588,145.7588,10786.0
2016-12-01 12:25:00,175.97,176.12,175.94,176.02,14046.0,145.8251,145.9494,145.8002,145.8665,14046.0
2016-12-01 12:30:00,176.01,176.14,176.01,176.06,10548.0,145.8583,145.966,145.8583,145.8997,10548.0
2016-12-01 12:35:00,176.07,176.07,175.9,176.04,6410.0,145.908,145.908,145.7671,145.8831,6410.0
2016-12-01 12:40:00,176.0,176.01,175.88,176.01,7891.0,145.85,145.8583,145.7505,145.8583,7891.0
2016-12-01 12:45:00,175.95,176.13,175.95,176.05,13032.0,145.8085,145.9577,145.8085,145.8914,13032.0
2016-12-01 12:50:00,176.03,176.05,175.97,175.97,2846.0,145.8748,145.8914,145.8251,145.8251,2846.0
2016-12-01 12:55:00,175.99,176.08,175.93,176.03,7598.0,145.8417,145.9163,145.792,145.8748,7598.0
2016-12-01 13:00:00,176.01,176.08,175.96,175.97,11288.0,145.8583,145.9163,145.8168,145.8251,11288.0
2016-12-01 13:05:00,175.91,176.03,175.91,175.93,8149.0,145.7754,145.8748,145.7754,145.792,8149.0
2016-12-01 13:10:00,175.97,176.03,175.94,176.03,4220.0,145.8251,145.8748,145.8002,145.8748,4220.0
2016-12-01 13:15:00,176.02,176.02,175.93,175.98,5137.0,145.8665,145.8665,145.792,145.8334,5137.0
2016-12-01 13:20:00,175.92,176.01,175.92,176.0,10941.0,145.7837,145.8583,145.7837,145.85,10941.0
2016-12-01 13:25:00,176.0,176.02,175.91,175.95,19051.0,145.85,145.8665,145.7754,145.8085,19051.0
2016-12-01 13:30:00,175.95,176.15,175.94,176.04,19075.0,145.8085,145.9743,145.8002,145.8831,19075.0
2016-12-01 13:35:00,176.04,176.06,175.94,175.98,7029.0,145.8831,145.8997,145.8002,145.8334,7029.0
2016-12-01 13:40:00,175.98,176.08,175.94,176.0,11619.0,145.8334,145.9163,145.8002,145.85,11619.0
2016-12-01 13:45:00,176.0,176.04,175.93,176.01,10708.0,145.85,145.8831,145.792,145.8583,10708.0
2016-12-01 13:50:00,175.97,176.07,175.92,176.06,17682.0,145.8251,145.908,145.7837,145.8997,17682.0
2016-12-01 13:55:00,176.13,176.19,175.99,176.09,12738.0,145.9577,146.0074,145.8417,145.9245,12738.0
2016-12-01 14:00:00,176.11,176.25,176.09,176.17,6005.0,145.9411,146.0571,145.9245,145.9908,6005.0
2016-12-01 14:05:00,176.15,176.18,176.02,176.17,6735.0,145.9743,145.9991,145.8665,145.9908,6735.0
2016-12-01 14:10:00,176.15,176.27,176.13,176.18,10647.0,145.9743,146.0737,145.9577,145.9991,10647.0
2016-12-01 14:15:00,176.2,176.38,176.13,176.28,9308.0,146.0157,146.1649,145.9577,146.082,9308.0
2016-12-01 14:20:00,176.3,176.52,176.24,176.52,10092.0,146.0986,146.2809,146.0489,146.2809,10092.0
2016-12-01 14:25:00,176.52,176.53,176.26,176.31,6421.0,146.2809,146.2892,146.0654,146.1069,6421.0
2016-12-01 14:30:00,176.33,176.35,176.25,176.32,7257.0,146.1234,146.14,146.0571,146.1151,7257.0
2016-12-01 14:35:00,176.36,176.4,176.18,176.25,11626.0,146.1483,146.1814,145.9991,146.0571,11626.0
2016-12-01 14:40:00,176.22,176.46,176.19,176.43,8749.0,146.0323,146.2312,146.0074,146.2063,8749.0
2016-12-01 14:45:00,176.44,176.44,176.25,176.38,8011.0,146.2146,146.2146,146.0571,146.1649,8011.0
2016-12-01 14:50:00,176.39,176.74,176.39,176.7,18559.0,146.1732,146.4632,146.1732,146.43,18559.0
2016-12-01 14:55:00,176.7,176.87,176.63,176.63,11121.0,146.43,146.5709,146.372,146.372,11121.0
2016-12-01 15:00:00,176.63,176.79,176.53,176.74,18977.0,146.372,146.5046,146.2892,146.4632,18977.0
2016-12-01 15:05:00,176.73,176.73,176.52,176.52,11075.0,146.4549,146.4549,146.2809,146.2809,11075.0
2016-12-01 15:10:00,176.53,176.59,176.46,176.5,24559.0,146.2892,146.3389,146.2312,146.2643,24559.0
2016-12-01 15:15:00,176.5,176.52,176.22,176.22,14472.0,146.2643,146.2809,146.0323,146.0323,14472.0
2016-12-01 15:20:00,176.27,176.28,176.15,176.21,14528.0,146.0737,146.082,145.9743,146.024,14528.0
2016-12-01 15:25:00,176.22,176.24,176.12,176.14,14336.0,146.0323,146.0489,145.9494,145.966,14336.0
2016-12-01 15:30:00,176.16,176.17,176.02,176.13,17630.0,145.9826,145.9908,145.8665,145.9577,17630.0
2016-12-01 15:35:00,176.13,176.23,176.11,176.15,20249.0,145.9577,146.0406,145.9411,145.9743,20249.0
2016-12-01 15:40:00,176.1,176.16,176.02,176.15,16593.0,145.9328,145.9826,145.8665,145.9743,16593.0
2016-12-01 15:45:00,176.14,176.19,176.09,176.09,20581.0,145.966,146.0074,145.9245,145.9245,20581.0
2016-12-01 15:50:00,176.08,176.25,176.08,176.22,89287.0,145.9163,146.0571,145.9163,146.0323,89287.0
2016-12-01 15:55:00,176.21,176.46,176.21,176.4,77998.0,146.024,146.2312,146.024,146.1814,77998.0
2016-12-02 09:30:00,176.5,176.98,176.3,176.93,24808.0,146.2643,146.6621,146.0986,146.6206,24808.0
2016-12-02 09:35:00,176.93,177.05,176.4,177.05,23945.0,146.6206,146.7201,146.1814,146.7201,23945.0
2016-12-02 09:40:00,177.09,177.4,176.97,177.27,16228.0,146.7532,147.0101,146.6538,146.9024,16228.0
2016-12-02 09:45:00,177.43,177.45,177.25,177.31,22210.0,147.035,147.0516,146.8858,146.9356,22210.0
2016-12-02 09:50:00,177.37,177.6,177.18,177.18,24843.0,146.9853,147.1759,146.8278,146.8278,24843.0
2016-12-02 09:55:00,177.19,177.41,177.16,177.24,17306.0,146.8361,147.0184,146.8112,146.8775,17306.0
2016-12-02 10:00:00,177.29,177.4,177.14,177.38,21947.0,146.919,147.0101,146.7947,146.9936,21947.0
2016-12-02 10:05:00,177.31,177.42,177.24,177.29,16318.0,146.9356,147.0267,146.8775,146.919,16318.0
2016-12-02 10:10:00,177.27,177.5,177.2,177.32,26129.0,146.9024,147.093,146.8444,146.9438,26129.0
2016-12-02 10:15:00,177.35,177.5,177.3,177.38,28438.0,146.9687,147.093,146.9273,146.9936,28438.0
2016-12-02 10:20:00,177.38,177.52,177.38,177.51,26914.0,146.9936,147.1096,146.9936,147.1013,26914.0
2016-12-02 10:25:00,177.51,177.63,177.46,177.63,28074.0,147.1013,147.2007,147.0599,147.2007,28074.0
2016-12-02 10:30:00,177.65,177.76,177.53,177.67,15597.0,147.2173,147.3085,147.1179,147.2339,15597.0
2016-12-02 10:35:00,177.68,177.71,177.35,177.47,28156.0,147.2422,147.267,146.9687,147.0681,28156.0
2016-12-02 10:40:00,177.42,177.49,177.3,177.44,21208.0,147.0267,147.0847,146.9273,147.0433,21208.0
2016-12-02 10:45:00,177.39,177.49,177.32,177.46,18445.0,147.0018,147.0847,146.9438,147.0599,18445.0
2016-12-02 10:50:00,177.5,177.57,177.25,177.5,41849.0,147.093,147.151,146.8858,147.093,41849.0
2016-12-02 10:55:00,177.53,177.96,177.52,177.88,26354.0,147.1179,147.4742,147.1096,147.4079,26354.0
2016-12-02 11:00:00,177.9,177.96,177.66,177.66,15409.0,147.4245,147.4742,147.2256,147.2256,15409.0
2016-12-02 11:05:00,177.74,177.97,177.74,177.85,12400.0,147.2919,147.4825,147.2919,147.383,12400.0
2016-12-02 11:10:00,177.86,178.1,177.81,178.1,20109.0,147.3913,147.5902,147.3499,147.5902,20109.0
2016-12-02 11:15:00,178.08,178.13,177.93,178.13,9823.0,147.5736,147.6151,147.4493,147.6151,9823.0
2016-12-02 11:20:00,178.13,178.17,178.0,178.09,18491.0,147.6151,147.6482,147.5074,147.5819,18491.0
2016-12-02 11:25:00,178.1,178.17,178.02,178.02,12671.0,147.5902,147.6482,147.5239,147.5239,12671.0
2016-12-02 11:30:00,178.04,178.14,178.02,178.12,12488.0,147.5405,147.6234,147.5239,147.6068,12488.0
2016-12-02 11:35:00,178.12,178.25,178.12,178.2,14482.0,147.6068,147.7145,147.6068,147.6731,14482.0
2016-12-02 11:40:00,178.2,178.38,178.17,178.38,14653.0,147.6731,147.8223,147.6482,147.8223,14653.0
2016-12-02 11:45:00,178.37,178.6,178.36,178.49,23119.0,147.814,148.0046,147.8057,147.9134,23119.0
2016-12-02 11:50:00,178.47,178.47,178.37,178.41,9021.0,147.8968,147.8968,147.814,147.8471,9021.0
2016-12-02 11:55:00,178.36,178.37,178.25,178.33,6451.0,147.8057,147.814,147.7145,147.7808,6451.0
2016-12-02 12:00:00,178.29,178.31,178.1,178.1,6658.0,147.7477,147.7642,147.5902,147.5902,6658.0
2016-12-02 12:05:00,178.14,178.14,177.93,178.08,18368.0,147.6234,147.6234,147.4493,147.5736,18368.0
2016-12-02 12:10:00,178.08,178.15,178.03,178.15,5758.0,147.5736,147.6317,147.5322,147.6317,5758.0
2016-12-02 12:15:00,178.25,178.36,178.15,178.2,10988.0,147.7145,147.8057,147.6317,147.6731,10988.0
2016-12-02 12:20:00,178.21,178.3,178.2,178.22,1918.0,147.6814,147.756,147.6731,147.6897,1918.0
2016-12-02 12:25:00,178.24,178.25,178.16,178.21,5227.0,147.7062,147.7145,147.6399,147.6814,5227.0
2016-12-02 12:30:00,178.2,178.2,177.97,178.01,6672.0,147.6731,147.6731,147.4825,147.5156,6672.0
2016-12-02 12:35:00,178.01,178.03,177.82,177.82,9171.0,147.5156,147.5322,147.3582,147.3582,9171.0
2016-12-02 12:40:00,177.81,178.04,177.81,178.01,10702.0,147.3499,147.5405,147.3499,147.5156,10702.0
2016-12-02 12:45:00,178.04,178.05,177.97,178.03,5948.0,147.5405,147.5488,147.4825,147.5322,5948.0
2016-12-02 12:50:00,178.01,178.04,177.9,177.91,4933.0,147.5156,147.5405,147.4245,147.4328,4933.0
2016-12-02 12:55:00,177.91,178.0,177.85,177.92,9652.0,147.4328,147.5074,147.383,147.4411,9652.0
2016-12-02 13:00:00,177.93,178.27,177.92,178.16,12279.0,147.4493,147.7311,147.4411,147.6399,12279.0
2016-12-02 13:05:00,178.2,178.25,177.96,178.02,10017.0,147.6731,147.7145,147.4742,147.5239,10017.0
2016-12-02 13:10:00,177.97,178.03,177.82,177.82,18852.0,147.4825,147.5322,147.3582,147.3582,18852.0
2016-12-02 13:15:00,177.87,177.92,177.83,177.84,4461.0,147.3996,147.4411,147.3665,147.3748,4461.0
2016-12-02 13:20:00,177.86,177.95,177.84,177.92,7107.0,147.3913,147.4659,147.3748,147.4411,7107.0
2016-12-02 13:25:00,177.91,177.93,177.81,177.82,8782.0,147.4328,147.4493,147.3499,147.3582,8782.0
2016-12-02 13:30:00,177.82,177.88,177.82,177.88,7380.0,147.3582,147.4079,147.3582,147.4079,7380.0
2016-12-02 13:35:00,177.86,178.0,177.86,177.91,8507.0,147.3913,147.5074,147.3913,147.4328,8507.0
2016-12-02 13:40:00,177.95,178.07,177.95,178.07,2903.0,147.4659,147.5654,147.4659,147.5654,2903.0
2016-12-02 13:45:00,178.05,178.06,178.0,178.0,6454.0,147.5488,147.5571,147.5074,147.5074,6454.0
2016-12-02 13:50:00,178.03,178.04,177.92,177.93,7558.0,147.5322,147.5405,147.4411,147.4493,7558.0
2016-12-02 13:55:00,177.93,177.96,177.75,177.75,4665.0,147.4493,147.4742,147.3002,147.3002,4665.0
2016-12-02 14:00:00,177.74,177.74,177.63,177.71,12492.0,147.2919,147.2919,147.2007,147.267,12492.0
2016-12-02 14:05:00,177.69,177.69,177.54,177.55,7778.0,147.2505,147.2505,147.1262,147.1344,7778.0
2016-12-02 14:10:00,177.55,177.59,177.48,177.59,11427.0,147.1344,147.1676,147.0764,147.1676,11427.0
2016-12-02 14:15:00,177.58,177.69,177.54,177.61,10934.0,147.1593,147.2505,147.1262,147.1842,10934.0
2016-12-02 14:20:00,177.63,177.67,177.57,177.58,7268.0,147.2007,147.2339,147.151,147.1593,7268.0
2016-12-02 14:25:00,177.59,177.64,177.54,177.62,8854.0,147.1676,147.209,147.1262,147.1924,8854.0
2016-12-02 14:30:00,177.62,177.7,177.55,177.7,6474.0,147.1924,147.2587,147.1344,147.2587,6474.0
2016-12-02 14:35:00,177.71,178.0,177.68,177.98,15019.0,147.267,147.5074,147.2422,147.4908,15019.0
2016-12-02 14:40:00,177.94,177.96,177.89,177.89,14568.0,147.4576,147.4742,147.4162,147.4162,14568.0
2016-12-02 14:45:00,177.9,177.9,177.66,177.82,11235.0,147.4245,147.4245,147.2256,147.3582,11235.0
2016-12-02 14:50:00,177.82,177.87,177.75,177.75,6800.0,147.3582,147.3996,147.3002,147.3002,6800.0
2016-12-02 14:55:00,177.77,177.83,177.75,177.75,8974.0,147.3168,147.3665,147.3002,147.3002,8974.0
2016-12-02 15:00:00,177.78,177.84,177.71,177.84,7735.0,147.325,147.3748,147.267,147.3748,7735.0
2016-12-02 15:05:00,177.85,178.15,177.83,178.01,30183.0,147.383,147.6317,147.3665,147.5156,30183.0
2016-12-02 15:10:00,178.0,178.02,177.95,178.02,14474.0,147.5074,147.5239,147.4659,147.5239,14474.0
2016-12-02 15:15:00,178.02,178.13,178.01,178.03,8545.0,147.5239,147.6151,147.5156,147.5322,8545.0
2016-12-02 15:20:00,178.04,178.1,178.04,178.09,6563.0,147.5405,147.5902,147.5405,147.5819,6563.0
2016-12-02 15:25:00,178.08,178.37,178.08,178.37,21385.0,147.5736,147.814,147.5736,147.814,21385.0
2016-12-02 15:30:00,178.35,178.52,178.32,178.46,22802.0,147.7974,147.9383,147.7725,147.8885,22802.0
2016-12-02 15:35:00,178.45,178.46,178.18,178.23,20684.0,147.8803,147.8885,147.6565,147.6979,20684.0
2016-12-02 15:40:00,178.23,178.25,178.18,178.2,20264.0,147.6979,147.7145,147.6565,147.6731,20264.0
2016-12-02 15:45:00,178.23,178.42,178.22,178.38,36531.0,147.6979,147.8554,147.6897,147.8223,36531.0
2016-12-02 15:50:00,178.37,178.54,178.33,178.54,61546.0,147.814,147.9548,147.7808,147.9548,61546.0
2016-12-02 15:55:00,178.53,178.73,178.47,178.67,127441.0,147.9466,148.1123,147.8968,148.0626,127441.0
2016-12-05 09:30:00,179.8,180.09,179.49,179.85,62640.0,148.999,149.2393,148.7421,149.0404,62640.0
2016-12-05 09:35:00,179.97,180.05,179.47,179.54,50691.0,149.1399,149.2062,148.7255,148.7835,50691.0
2016-12-05 09:40:00,179.59,179.88,179.46,179.64,26271.0,148.825,149.0653,148.7172,148.8664,26271.0
2016-12-05 09:45:00,179.69,179.69,178.95,178.95,22442.0,148.9078,148.9078,148.2946,148.2946,22442.0
2016-12-05 09:50:00,179.01,179.24,178.98,179.23,23072.0,148.3443,148.5349,148.3195,148.5266,23072.0
2016-12-05 09:55:00,179.21,179.25,179.04,179.11,18865.0,148.5101,148.5432,148.3692,148.4272,18865.0
2016-12-05 10:00:00,179.16,179.17,178.76,179.07,22605.0,148.4686,148.4769,148.1372,148.3941,22605.0
2016-12-05 10:05:00,179.08,179.16,178.86,178.93,18687.0,148.4023,148.4686,148.22,148.278,18687.0
2016-12-05 10:10:00,178.88,178.97,178.77,178.83,10723.0,148.2366,148.3112,148.1454,148.1952,10723.0
2016-12-05 10:15:00,178.9,179.04,178.77,178.88,13569.0,148.2532,148.3692,148.1454,148.2366,13569.0
2016-12-05 10:20:00,178.89,179.06,178.85,178.99,12475.0,148.2449,148.3858,148.2117,148.3278,12475.0
2016-12-05 10:25:00,179.0,179.15,178.93,178.97,20764.0,148.336,148.4603,148.278,148.3112,20764.0
2016-12-05 10:30:00,178.97,178.98,178.71,178.75,25500.0,148.3112,148.3195,148.0957,148.1289,25500.0
2016-12-05 10:35:00,178.77,178.79,178.4,178.5,37787.0,148.1454,148.162,147.8388,147.9217,37787.0
2016-12-05 10:40:00,178.47,178.78,178.46,178.66,27293.0,147.8968,148.1537,147.8885,148.0543,27293.0
2016-12-05 10:45:00,178.7,178.92,178.69,178.92,9941.0,148.0874,148.2697,148.0791,148.2697,9941.0
2016-12-05 10:50:00,178.91,178.99,178.87,178.9,9584.0,148.2615,148.3278,148.2283,148.2532,9584.0
2016-12-05 10:55:00,178.9,178.96,178.81,178.83,17227.0,148.2532,148.3029,148.1786,148.1952,17227.0
2016-12-05 11:00:00,178.86,178.92,178.73,178.84,15929.0,148.22,148.2697,148.1123,148.2035,15929.0
2016-12-05 11:05:00,178.84,179.06,178.83,179.04,13655.0,148.2035,148.3858,148.1952,148.3692,13655.0
2016-12-05 11:10:00,179.08,179.3,179.06,179.23,13148.0,148.4023,148.5847,148.3858,148.5266,13148.0
2016-12-05 11:15:00,179.2,179.25,179.16,179.21,9269.0,148.5018,148.5432,148.4686,148.5101,9269.0
2016-12-05 11:20:00,179.23,179.56,179.23,179.47,12155.0,148.5266,148.8001,148.5266,148.7255,12155.0
2016-12-05 11:25:00,179.47,179.47,179.1,179.1,6879.0,148.7255,148.7255,148.4189,148.4189,6879.0
2016-12-05 11:30:00,179.12,179.15,179.02,179.1,14698.0,148.4355,148.4603,148.3526,148.4189,14698.0
2016-12-05 11:35:00,179.12,179.12,178.96,179.0,12558.0,148.4355,148.4355,148.3029,148.336,12558.0
2016-12-05 11:40:00,178.99,179.03,178.77,179.0,15635.0,148.3278,148.3609,148.1454,148.336,15635.0
2016-12-05 11:45:00,178.99,179.01,178.85,178.99,15033.0,148.3278,148.3443,148.2117,148.3278,15033.0
2016-12-05 11:50:00,178.95,178.97,178.56,178.6,15779.0,148.2946,148.3112,147.9714,148.0046,15779.0
2016-12-05 11:55:00,178.62,178.67,178.42,178.54,12489.0,148.0211,148.0626,147.8554,147.9548,12489.0
2016-12-05 12:00:00,178.58,178.61,178.43,178.46,7858.0,147.988,148.0129,147.8637,147.8885,7858.0
2016-12-05 12:05:00,178.44,178.44,178.27,178.27,10012.0,147.872,147.872,147.7311,147.7311,10012.0
2016-12-05 12:10:00,178.27,178.73,178.27,178.73,12832.0,147.7311,148.1123,147.7311,148.1123,12832.0
2016-12-05 12:15:00,178.73,178.88,178.69,178.74,14876.0,148.1123,148.2366,148.0791,148.1206,14876.0
2016-12-05 12:20:00,178.71,178.81,178.59,178.79,10471.0,148.0957,148.1786,147.9963,148.162,10471.0
2016-12-05 12:25:00,178.82,178.89,178.75,178.75,12791.0,148.1869,148.2449,148.1289,148.1289,12791.0
2016-12-05 12:30:00,178.76,178.89,178.75,178.78,11136.0,148.1372,148.2449,148.1289,148.1537,11136.0
2016-12-05 12:35:00,178.81,178.81,178.61,178.69,10699.0,148.1786,148.1786,148.0129,148.0791,10699.0
2016-12-05 12:40:00,178.65,178.76,178.45,178.48,3908.0,148.046,148.1372,147.8803,147.9051,3908.0
2016-12-05 12:45:00,178.53,178.53,178.25,178.28,16194.0,147.9466,147.9466,147.7145,147.7394,16194.0
2016-12-05 12:50:00,178.31,178.67,178.31,178.6,15695.0,147.7642,148.0626,147.7642,148.0046,15695.0
2016-12-05 12:55:00,178.59,178.72,178.57,178.72,5726.0,147.9963,148.104,147.9797,148.104,5726.0
2016-12-05 13:00:00,178.72,178.81,178.68,178.78,8230.0,148.104,148.1786,148.0709,148.1537,8230.0
2016-12-05 13:05:00,178.76,178.76,178.62,178.63,10244.0,148.1372,148.1372,148.0211,148.0294,10244.0
2016-12-05 13:10:00,178.63,178.67,178.53,178.64,12650.0,148.0294,148.0626,147.9466,148.0377,12650.0
2016-12-05 13:15:00,178.66,178.66,178.58,178.61,9655.0,148.0543,148.0543,147.988,148.0129,9655.0
2016-12-05 13:20:00,178.61,178.62,178.45,178.53,16675.0,148.0129,148.0211,147.8803,147.9466,16675.0
2016-12-05 13:25:00,178.54,178.68,178.48,178.68,13429.0,147.9548,148.0709,147.9051,148.0709,13429.0
2016-12-05 13:30:00,178.68,178.81,178.66,178.71,10157.0,148.0709,148.1786,148.0543,148.0957,10157.0
2016-12-05 13:35:00,178.74,178.8,178.74,178.77,8516.0,148.1206,148.1703,148.1206,148.1454,8516.0
2016-12-05 13:40:00,178.77,178.83,178.65,178.71,12474.0,148.1454,148.1952,148.046,148.0957,12474.0
2016-12-05 13:45:00,178.7,178.81,178.65,178.67,10385.0,148.0874,148.1786,148.046,148.0626,10385.0
2016-12-05 13:50:00,178.61,178.68,178.52,178.68,14400.0,148.0129,148.0709,147.9383,148.0709,14400.0
2016-12-05 13:55:00,178.68,178.72,178.6,178.63,13227.0,148.0709,148.104,148.0046,148.0294,13227.0
2016-12-05 14:00:00,178.64,178.64,178.48,178.52,17099.0,148.0377,148.0377,147.9051,147.9383,17099.0
2016-12-05 14:05:00,178.5,178.62,178.48,178.59,11990.0,147.9217,148.0211,147.9051,147.9963,11990.0
2016-12-05 14:10:00,178.61,178.61,178.48,178.49,25904.0,148.0129,148.0129,147.9051,147.9134,25904.0
2016-12-05 14:15:00,178.49,178.5,178.29,178.43,20301.0,147.9134,147.9217,147.7477,147.8637,20301.0
2016-12-05 14:20:00,178.42,178.58,178.41,178.5,18933.0,147.8554,147.988,147.8471,147.9217,18933.0
2016-12-05 14:25:00,178.5,178.51,178.43,178.5,16847.0,147.9217,147.93,147.8637,147.9217,16847.0
2016-12-05 14:30:00,178.51,178.52,178.38,178.48,9832.0,147.93,147.9383,147.8223,147.9051,9832.0
2016-12-05 14:35:00,178.49,178.49,178.37,178.41,12532.0,147.9134,147.9134,147.814,147.8471,12532.0
2016-12-05 14:40:00,178.43,178.58,178.41,178.49,12474.0,147.8637,147.988,147.8471,147.9134,12474.0
2016-12-05 14:45:00,178.51,178.58,178.44,178.45,14212.0,147.93,147.988,147.872,147.8803,14212.0
2016-12-05 14:50:00,178.46,178.57,178.45,178.51,13707.0,147.8885,147.9797,147.8803,147.93,13707.0
2016-12-05 14:55:00,178.5,178.57,178.43,178.44,9672.0,147.9217,147.9797,147.8637,147.872,9672.0
2016-12-05 15:00:00,178.46,178.47,178.28,178.4,14455.0,147.8885,147.8968,147.7394,147.8388,14455.0
2016-12-05 15:05:00,178.39,178.6,178.39,178.6,14455.0,147.8305,148.0046,147.8305,148.0046,14455.0
2016-12-05 15:10:00,178.62,178.68,178.58,178.6,8861.0,148.0211,148.0709,147.988,148.0046,8861.0
2016-12-05 15:15:00,178.57,178.61,178.42,178.57,18975.0,147.9797,148.0129,147.8554,147.9797,18975.0
2016-12-05 15:20:00,178.56,178.63,178.51,178.51,23091.0,147.9714,148.0294,147.93,147.93,23091.0
2016-12-05 15:25:00,178.57,178.59,178.35,178.41,17841.0,147.9797,147.9963,147.7974,147.8471,17841.0
2016-12-05 15:30:00,178.42,178.5,178.42,178.45,17975.0,147.8554,147.9217,147.8554,147.8803,17975.0
2016-12-05 15:35:00,178.45,178.59,178.43,178.53,24613.0,147.8803,147.9963,147.8637,147.9466,24613.0
2016-12-05 15:40:00,178.53,178.72,178.53,178.71,28022.0,147.9466,148.104,147.9466,148.0957,28022.0
2016-12-05 15:45:00,178.7,178.76,178.64,178.65,40419.0,148.0874,148.1372,148.0377,148.046,40419.0
2016-12-05 15:50:00,178.66,178.72,178.56,178.6,40021.0,148.0543,148.104,147.9714,148.0046,40021.0
2016-12-05 15:55:00,178.6,178.68,178.48,178.55,61917.0,148.0046,148.0709,147.9051,147.9631,61917.0
2016-12-06 09:30:00,177.59,177.87,176.88,177.06,68198.0,147.1676,147.3996,146.5792,146.7284,68198.0
2016-12-06 09:35:00,177.06,177.45,176.34,176.61,50371.0,146.7284,147.0516,146.1317,146.3555,50371.0
2016-12-06 09:40:00,176.63,176.71,176.37,176.49,20106.0,146.372,146.4383,146.1566,146.256,20106.0
2016-12-06 09:45:00,176.5,176.6,176.36,176.42,22705.0,146.2643,146.3472,146.1483,146.198,22705.0
2016-12-06 09:50:00,176.37,177.1,176.36,177.1,24195.0,146.1566,146.7615,146.1483,146.7615,24195.0
2016-12-06 09:55:00,176.97,177.09,176.68,177.05,21128.0,146.6538,146.7532,146.4135,146.7201,21128.0
2016-12-06 10:00:00,177.05,177.52,176.93,177.45,19900.0,146.7201,147.1096,146.6206,147.0516,19900.0
2016-12-06 10:05:00,177.46,177.63,177.46,177.5,16927.0,147.0599,147.2007,147.0599,147.093,16927.0
2016-12-06 10:10:00,177.58,177.63,177.34,177.59,22712.0,147.1593,147.2007,146.9604,147.1676,22712.0
2016-12-06 10:15:00,177.61,177.65,177.33,177.34,13067.0,147.1842,147.2173,146.9521,146.9604,13067.0
2016-12-06 10:20:00,177.38,177.71,177.37,177.61,9320.0,146.9936,147.267,146.9853,147.1842,9320.0
2016-12-06 10:25:00,177.63,177.7,177.45,177.68,6981.0,147.2007,147.2587,147.0516,147.2422,6981.0
2016-12-06 10:30:00,177.67,177.7,177.51,177.58,11176.0,147.2339,147.2587,147.1013,147.1593,11176.0
2016-12-06 10:35:00,177.58,177.65,177.42,177.45,24068.0,147.1593,147.2173,147.0267,147.0516,24068.0
2016-12-06 10:40:00,177.45,177.65,177.29,177.29,18067.0,147.0516,147.2173,146.919,146.919,18067.0
2016-12-06 10:45:00,177.25,177.43,177.12,177.41,19352.0,146.8858,147.035,146.7781,147.0184,19352.0
2016-12-06 10:50:00,177.45,177.62,177.36,177.54,10343.0,147.0516,147.1924,146.977,147.1262,10343.0
2016-12-06 10:55:00,177.54,177.6,177.17,177.19,10844.0,147.1262,147.1759,146.8195,146.8361,10844.0
2016-12-06 11:00:00,177.21,177.32,177.11,177.17,12988.0,146.8527,146.9438,146.7698,146.8195,12988.0
2016-12-06 11:05:00,177.17,177.35,177.1,177.16,13242.0,146.8195,146.9687,146.7615,146.8112,13242.0
2016-12-06 11:10:00,177.17,177.19,177.02,177.06,7648.0,146.8195,146.8361,146.6952,146.7284,7648.0
2016-12-06 11:15:00,177.06,177.06,176.82,176.86,8742.0,146.7284,146.7284,146.5295,146.5626,8742.0
2016-12-06 11:20:00,176.87,177.0,176.8,176.85,13401.0,146.5709,146.6787,146.5129,146.5544,13401.0
2016-12-06 11:25:00,176.88,176.88,176.71,176.73,16434.0,146.5792,146.5792,146.4383,146.4549,16434.0
2016-12-06 11:30:00,176.73,176.98,176.73,176.91,10355.0,146.4549,146.6621,146.4549,146.6041,10355.0
2016-12-06 11:35:00,176.87,176.98,176.81,176.97,7300.0,146.5709,146.6621,146.5212,146.6538,7300.0
2016-12-06 11:40:00,176.98,177.18,176.97,177.18,7820.0,146.6621,146.8278,146.6538,146.8278,7820.0
2016-12-06 11:45:00,177.23,177.41,177.2,177.24,11846.0,146.8693,147.0184,146.8444,146.8775,11846.0
2016-12-06 11:50:00,177.23,177.35,177.21,177.34,4318.0,146.8693,146.9687,146.8527,146.9604,4318.0
2016-12-06 11:55:00,177.34,177.4,177.26,177.34,9733.0,146.9604,147.0101,146.8941,146.9604,9733.0
2016-12-06 12:00:00,177.39,177.49,177.33,177.47,6984.0,147.0018,147.0847,146.9521,147.0681,6984.0
2016-12-06 12:05:00,177.49,177.66,177.47,177.66,7505.0,147.0847,147.2256,147.0681,147.2256,7505.0
2016-12-06 12:10:00,177.66,177.66,177.48,177.61,4093.0,147.2256,147.2256,147.0764,147.1842,4093.0
2016-12-06 12:15:00,177.64,177.66,177.36,177.38,12765.0,147.209,147.2256,146.977,146.9936,12765.0
2016-12-06 12:20:00,177.45,177.54,177.45,177.47,8429.0,147.0516,147.1262,147.0516,147.0681,8429.0
2016-12-06 12:25:00,177.46,177.5,177.13,177.15,28583.0,147.0599,147.093,146.7864,146.803,28583.0
2016-12-06 12:30:00,177.12,177.29,177.11,177.18,15574.0,146.7781,146.919,146.7698,146.8278,15574.0
2016-12-06 12:35:00,177.19,177.49,177.18,177.42,24238.0,146.8361,147.0847,146.8278,147.0267,24238.0
2016-12-06 12:40:00,177.46,177.81,177.46,177.68,45865.0,147.0599,147.3499,147.0599,147.2422,45865.0
2016-12-06 12:45:00,177.71,178.11,177.69,178.04,12882.0,147.267,147.5985,147.2505,147.5405,12882.0
2016-12-06 12:50:00,178.05,178.38,178.04,178.38,16226.0,147.5488,147.8223,147.5405,147.8223,16226.0
2016-12-06 12:55:00,178.38,178.39,178.16,178.23,18462.0,147.8223,147.8305,147.6399,147.6979,18462.0
2016-12-06 13:00:00,178.25,178.46,178.17,178.46,18375.0,147.7145,147.8885,147.6482,147.8885,18375.0
2016-12-06 13:05:00,178.43,178.51,178.33,178.43,10243.0,147.8637,147.93,147.7808,147.8637,10243.0
2016-12-06 13:10:00,178.42,178.65,178.39,178.53,18249.0,147.8554,148.046,147.8305,147.9466,18249.0
2016-12-06 13:15:00,178.52,178.69,178.49,178.63,12261.0,147.9383,148.0791,147.9134,148.0294,12261.0
2016-12-06 13:20:00,178.61,178.77,178.53,178.55,15409.0,148.0129,148.1454,147.9466,147.9631,15409.0
2016-12-06 13:25:00,178.58,178.58,178.3,178.31,34181.0,147.988,147.988,147.756,147.7642,34181.0
2016-12-06 13:30:00,178.31,178.49,178.23,178.49,9361.0,147.7642,147.9134,147.6979,147.9134,9361.0
2016-12-06 13:35:00,178.49,178.52,178.35,178.35,9505.0,147.9134,147.9383,147.7974,147.7974,9505.0
2016-12-06 13:40:00,178.37,178.47,178.21,178.27,14224.0,147.814,147.8968,147.6814,147.7311,14224.0
2016-12-06 13:45:00,178.24,178.53,178.21,178.48,10696.0,147.7062,147.9466,147.6814,147.9051,10696.0
2016-12-06 13:50:00,178.47,178.77,178.45,178.64,13631.0,147.8968,148.1454,147.8803,148.0377,13631.0
2016-12-06 13:55:00,178.6,178.62,178.5,178.51,9617.0,148.0046,148.0211,147.9217,147.93,9617.0
2016-12-06 14:00:00,178.56,178.77,178.54,178.69,14679.0,147.9714,148.1454,147.9548,148.0791,14679.0
2016-12-06 14:05:00,178.65,178.66,178.47,178.47,11046.0,148.046,148.0543,147.8968,147.8968,11046.0
2016-12-06 14:10:00,178.49,178.56,178.45,178.45,14541.0,147.9134,147.9714,147.8803,147.8803,14541.0
2016-12-06 14:15:00,178.46,178.46,178.27,178.31,18656.0,147.8885,147.8885,147.7311,147.7642,18656.0
2016-12-06 14:20:00,178.33,178.45,178.29,178.44,10953.0,147.7808,147.8803,147.7477,147.872,10953.0
2016-12-06 14:25:00,178.42,178.42,178.26,178.28,31079.0,147.8554,147.8554,147.7228,147.7394,31079.0
2016-12-06 14:30:00,178.29,178.32,178.27,178.28,22305.0,147.7477,147.7725,147.7311,147.7394,22305.0
2016-12-06 14:35:00,178.28,178.31,178.19,178.23,19441.0,147.7394,147.7642,147.6648,147.6979,19441.0
2016-12-06 14:40:00,178.23,178.34,178.19,178.25,19216.0,147.6979,147.7891,147.6648,147.7145,19216.0
2016-12-06 14:45:00,178.25,178.26,178.16,178.18,53155.0,147.7145,147.7228,147.6399,147.6565,53155.0
2016-12-06 14:50:00,178.17,178.18,178.07,178.07,22481.0,147.6482,147.6565,147.5654,147.5654,22481.0
2016-12-06 14:55:00,178.08,178.12,178.07,178.08,16397.0,147.5736,147.6068,147.5654,147.5736,16397.0
2016-12-06 15:00:00,178.07,178.1,178.07,178.07,13588.0,147.5654,147.5902,147.5654,147.5654,13588.0
2016-12-06 15:05:00,178.08,178.12,178.07,178.12,26588.0,147.5736,147.6068,147.5654,147.6068,26588.0
2016-12-06 15:10:00,178.11,178.14,178.02,178.03,17222.0,147.5985,147.6234,147.5239,147.5322,17222.0
2016-12-06 15:15:00,178.03,178.03,177.97,177.98,26271.0,147.5322,147.5322,147.4825,147.4908,26271.0
2016-12-06 15:20:00,177.97,178.03,177.97,178.0,25175.0,147.4825,147.5322,147.4825,147.5074,25175.0
2016-12-06 15:25:00,178.0,178.13,177.99,178.13,25819.0,147.5074,147.6151,147.4991,147.6151,25819.0
2016-12-06 15:30:00,178.13,178.16,178.07,178.07,24335.0,147.6151,147.6399,147.5654,147.5654,24335.0
2016-12-06 15:35:00,178.06,178.06,177.86,177.9,24774.0,147.5571,147.5571,147.3913,147.4245,24774.0
2016-12-06 15:40:00,177.92,178.02,177.86,177.86,18294.0,147.4411,147.5239,147.3913,147.3913,18294.0
2016-12-06 15:45:00,177.85,178.25,177.85,178.19,33415.0,147.383,147.7145,147.383,147.6648,33415.0
2016-12-06 15:50:00,178.19,178.3,178.15,178.23,35795.0,147.6648,147.756,147.6317,147.6979,35795.0
2016-12-06 15:55:00,178.22,178.31,178.03,178.1,64374.0,147.6897,147.7642,147.5322,147.5902,64374.0
2016-12-07 09:30:00,178.14,178.23,177.42,177.42,34312.0,147.6234,147.6979,147.0267,147.0267,34312.0
2016-12-07 09:35:00,177.4,177.9,177.4,177.74,11429.0,147.0101,147.4245,147.0101,147.2919,11429.0
2016-12-07 09:40:00,177.7,177.87,177.38,177.87,10212.0,147.2587,147.3996,146.9936,147.3996,10212.0
2016-12-07 09:45:00,177.87,177.87,177.42,177.55,25854.0,147.3996,147.3996,147.0267,147.1344,25854.0
2016-12-07 09:50:00,177.55,177.59,177.23,177.23,17836.0,147.1344,147.1676,146.8693,146.8693,17836.0
2016-12-07 09:55:00,177.25,177.34,177.14,177.25,26104.0,146.8858,146.9604,146.7947,146.8858,26104.0
2016-12-07 10:00:00,177.29,177.56,177.2,177.32,29868.0,146.919,147.1427,146.8444,146.9438,29868.0
2016-12-07 10:05:00,177.32,178.05,177.32,178.02,35409.0,146.9438,147.5488,146.9438,147.5239,35409.0
2016-12-07 10:10:00,178.02,178.02,177.86,177.97,16017.0,147.5239,147.5239,147.3913,147.4825,16017.0
2016-12-07 10:15:00,178.04,178.13,177.89,178.02,45303.0,147.5405,147.6151,147.4162,147.5239,45303.0
2016-12-07 10:20:00,178.0,178.08,177.89,177.9,22664.0,147.5074,147.5736,147.4162,147.4245,22664.0
2016-12-07 10:25:00,177.9,177.96,177.77,177.84,14541.0,147.4245,147.4742,147.3168,147.3748,14541.0
2016-12-07 10:30:00,177.84,177.88,177.64,177.64,13163.0,147.3748,147.4079,147.209,147.209,13163.0
2016-12-07 10:35:00,177.67,177.76,177.53,177.65,10652.0,147.2339,147.3085,147.1179,147.2173,10652.0
2016-12-07 10:40:00,177.67,177.76,177.24,177.28,11991.0,147.2339,147.3085,146.8775,146.9107,11991.0
2016-12-07 10:45:00,177.31,177.33,177.19,177.24,12351.0,146.9356,146.9521,146.8361,146.8775,12351.0
2016-12-07 10:50:00,177.26,177.4,177.24,177.36,12952.0,146.8941,147.0101,146.8775,146.977,12952.0
2016-12-07 10:55:00,177.38,177.51,177.32,177.43,8735.0,146.9936,147.1013,146.9438,147.035,8735.0
2016-12-07 11:00:00,177.42,177.56,177.38,177.44,18037.0,147.0267,147.1427,146.9936,147.0433,18037.0
2016-12-07 11:05:00,177.39,177.78,177.38,177.7,7241.0,147.0018,147.325,146.9936,147.2587,7241.0
2016-12-07 11:10:00,177.72,177.83,177.46,177.54,24469.0,147.2753,147.3665,147.0599,147.1262,24469.0
2016-12-07 11:15:00,177.54,177.7,177.53,177.56,11341.0,147.1262,147.2587,147.1179,147.1427,11341.0
2016-12-07 11:20:00,177.55,177.58,177.43,177.43,9778.0,147.1344,147.1593,147.035,147.035,9778.0
2016-12-07 11:25:00,177.41,177.51,177.41,177.42,7917.0,147.0184,147.1013,147.0184,147.0267,7917.0
2016-12-07 11:30:00,177.42,177.45,177.31,177.38,11811.0,147.0267,147.0516,146.9356,146.9936,11811.0
2016-12-07 11:35:00,177.37,177.41,177.33,177.38,7477.0,146.9853,147.0184,146.9521,146.9936,7477.0
2016-12-07 11:40:00,177.39,177.41,177.32,177.32,8000.0,147.0018,147.0184,146.9438,146.9438,8000.0
2016-12-07 11:45:00,177.29,177.34,177.12,177.2,26085.0,146.919,146.9604,146.7781,146.8444,26085.0
2016-12-07 11:50:00,177.22,177.44,177.2,177.32,14057.0,146.861,147.0433,146.8444,146.9438,14057.0
2016-12-07 11:55:00,177.3,177.38,177.26,177.29,14977.0,146.9273,146.9936,146.8941,146.919,14977.0
2016-12-07 12:00:00,177.26,177.33,177.13,177.16,16078.0,146.8941,146.9521,146.7864,146.8112,16078.0
2016-12-07 12:05:00,177.19,177.19,177.12,177.14,14304.0,146.8361,146.8361,146.7781,146.7947,14304.0
2016-12-07 12:10:00,177.14,177.16,176.93,176.97,22009.0,146.7947,146.8112,146.6206,146.6538,22009.0
2016-12-07 12:15:00,176.95,176.97,176.67,176.72,24942.0,146.6372,146.6538,146.4052,146.4466,24942.0
2016-12-07 12:20:00,176.75,177.13,176.74,177.12,8323.0,146.4715,146.7864,146.4632,146.7781,8323.0
2016-12-07 12:25:00,177.14,177.22,177.11,177.18,17523.0,146.7947,146.861,146.7698,146.8278,17523.0
2016-12-07 12:30:00,177.17,177.19,177.03,177.03,14126.0,146.8195,146.8361,146.7035,146.7035,14126.0
2016-12-07 12:35:00,177.02,177.03,176.94,176.94,8688.0,146.6952,146.7035,146.6289,146.6289,8688.0
2016-12-07 12:40:00,176.95,177.03,176.92,176.99,13146.0,146.6372,146.7035,146.6124,146.6704,13146.0
2016-12-07 12:45:00,177.0,177.19,177.0,177.15,19615.0,146.6787,146.8361,146.6787,146.803,19615.0
2016-12-07 12:50:00,177.15,177.17,177.1,177.17,10101.0,146.803,146.8195,146.7615,146.8195,10101.0
2016-12-07 12:55:00,177.19,177.19,177.0,177.15,11193.0,146.8361,146.8361,146.6787,146.803,11193.0
2016-12-07 13:00:00,177.16,177.37,177.16,177.27,15134.0,146.8112,146.9853,146.8112,146.9024,15134.0
2016-12-07 13:05:00,177.29,177.43,177.27,177.35,11551.0,146.919,147.035,146.9024,146.9687,11551.0
2016-12-07 13:10:00,177.42,177.53,177.42,177.51,4342.0,147.0267,147.1179,147.0267,147.1013,4342.0
2016-12-07 13:15:00,177.51,177.51,177.4,177.41,4866.0,147.1013,147.1013,147.0101,147.0184,4866.0
2016-12-07 13:20:00,177.42,177.81,177.37,177.8,21396.0,147.0267,147.3499,146.9853,147.3416,21396.0
2016-12-07 13:25:00,177.76,177.79,177.61,177.63,10731.0,147.3085,147.3333,147.1842,147.2007,10731.0
2016-12-07 13:30:00,177.64,177.68,177.55,177.6,9764.0,147.209,147.2422,147.1344,147.1759,9764.0
2016-12-07 13:35:00,177.61,177.67,177.45,177.49,45886.0,147.1842,147.2339,147.0516,147.0847,45886.0
2016-12-07 13:40:00,177.5,177.5,177.4,177.44,12084.0,147.093,147.093,147.0101,147.0433,12084.0
2016-12-07 13:45:00,177.49,177.53,177.39,177.47,17495.0,147.0847,147.1179,147.0018,147.0681,17495.0
2016-12-07 13:50:00,177.54,177.66,177.44,177.66,39151.0,147.1262,147.2256,147.0433,147.2256,39151.0
2016-12-07 13:55:00,177.62,177.88,177.57,177.83,18893.0,147.1924,147.4079,147.151,147.3665,18893.0
2016-12-07 14:00:00,177.84,177.86,177.55,177.56,15702.0,147.3748,147.3913,147.1344,147.1427,15702.0
2016-12-07 14:05:00,177.59,177.76,177.56,177.76,11857.0,147.1676,147.3085,147.1427,147.3085,11857.0
2016-12-07 14:10:00,177.77,177.81,177.62,177.66,13244.0,147.3168,147.3499,147.1924,147.2256,13244.0
2016-12-07 14:15:00,177.68,177.96,177.65,177.92,35853.0,147.2422,147.4742,147.2173,147.4411,35853.0
2016-12-07 14:20:00,177.93,178.0,177.9,177.98,12027.0,147.4493,147.5074,147.4245,147.4908,12027.0
2016-12-07 14:25:00,177.99,177.99,177.8,177.87,12617.0,147.4991,147.4991,147.3416,147.3996,12617.0
2016-12-07 14:30:00,177.86,177.86,177.72,177.8,41141.0,147.3913,147.3913,147.2753,147.3416,41141.0
2016-12-07 14:35:00,177.8,177.85,177.59,177.65,14939.0,147.3416,147.383,147.1676,147.2173,14939.0
2016-12-07 14:40:00,177.64,177.8,177.64,177.73,10503.0,147.209,147.3416,147.209,147.2836,10503.0
2016-12-07 14:45:00,177.74,177.79,177.68,177.75,10438.0,147.2919,147.3333,147.2422,147.3002,10438.0
2016-12-07 14:50:00,177.77,177.8,177.72,177.77,11801.0,147.3168,147.3416,147.2753,147.3168,11801.0
2016-12-07 14:55:00,177.77,177.99,177.75,177.94,15361.0,147.3168,147.4991,147.3002,147.4576,15361.0
2016-12-07 15:00:00,177.95,178.07,177.9,177.96,16483.0,147.4659,147.5654,147.4245,147.4742,16483.0
2016-12-07 15:05:00,177.95,178.2,177.95,178.05,13714.0,147.4659,147.6731,147.4659,147.5488,13714.0
2016-12-07 15:10:00,178.05,178.11,178.02,178.06,10277.0,147.5488,147.5985,147.5239,147.5571,10277.0
2016-12-07 15:15:00,178.07,178.15,178.03,178.03,10519.0,147.5654,147.6317,147.5322,147.5322,10519.0
2016-12-07 15:20:00,178.04,178.14,178.0,178.09,9470.0,147.5405,147.6234,147.5074,147.5819,9470.0
2016-12-07 15:25:00,178.13,178.31,178.09,178.22,13984.0,147.6151,147.7642,147.5819,147.6897,13984.0
2016-12-07 15:30:00,178.2,178.26,178.14,178.22,17086.0,147.6731,147.7228,147.6234,147.6897,17086.0
2016-12-07 15:35:00,178.22,178.45,178.19,178.42,18927.0,147.6897,147.8803,147.6648,147.8554,18927.0
2016-12-07 15:40:00,178.42,178.43,178.31,178.39,23453.0,147.8554,147.8637,147.7642,147.8305,23453.0
2016-12-07 15:45:00,178.39,178.47,178.25,178.26,30195.0,147.8305,147.8968,147.7145,147.7228,30195.0
2016-12-07 15:50:00,178.26,178.34,178.25,178.27,40497.0,147.7228,147.7891,147.7145,147.7311,40497.0
2016-12-07 15:55:00,178.27,178.43,178.26,178.4,88640.0,147.7311,147.8637,147.7228,147.8388,88640.0
2016-12-08 09:30:00,178.08,178.08,177.28,177.61,41231.0,147.5736,147.5736,146.9107,147.1842,41231.0
2016-12-08 09:35:00,177.88,178.13,177.35,177.36,29596.0,147.4079,147.6151,146.9687,146.977,29596.0
2016-12-08 09:40:00,177.47,177.58,176.91,176.91,24761.0,147.0681,147.1593,146.6041,146.6041,24761.0
2016-12-08 09:45:00,176.93,177.01,176.02,176.13,43649.0,146.6206,146.6869,145.8665,145.9577,43649.0
2016-12-08 09:50:00,176.16,176.78,176.11,176.18,29406.0,145.9826,146.4963,145.9411,145.9991,29406.0
2016-12-08 09:55:00,176.3,176.41,175.68,175.69,41724.0,146.0986,146.1897,145.5848,145.5931,41724.0
2016-12-08 10:00:00,175.66,176.75,175.65,176.7,21129.0,145.5682,146.4715,145.5599,146.43,21129.0
2016-12-08 10:05:00,176.67,176.81,176.43,176.81,14689.0,146.4052,146.5212,146.2063,146.5212,14689.0
2016-12-08 10:10:00,176.66,176.82,176.18,176.25,26287.0,146.3969,146.5295,145.9991,146.0571,26287.0
2016-12-08 10:15:00,176.3,176.33,176.03,176.08,19788.0,146.0986,146.1234,145.8748,145.9163,19788.0
2016-12-08 10:20:00,176.11,176.24,175.96,176.24,11299.0,145.9411,146.0489,145.8168,146.0489,11299.0
2016-12-08 10:25:00,176.27,176.56,176.27,176.5,7588.0,146.0737,146.314,146.0737,146.2643,7588.0
2016-12-08 10:30:00,176.55,176.62,176.32,176.33,23319.0,146.3057,146.3638,146.1151,146.1234,23319.0
2016-12-08 10:35:00,176.33,176.58,176.29,176.48,14408.0,146.1234,146.3306,146.0903,146.2477,14408.0
2016-12-08 10:40:00,176.49,176.54,176.38,176.38,7085.0,146.256,146.2975,146.1649,146.1649,7085.0
2016-12-08 10:45:00,176.33,176.39,176.18,176.32,12902.0,146.1234,146.1732,145.9991,146.1151,12902.0
2016-12-08 10:50:00,176.36,176.47,176.16,176.22,18217.0,146.1483,146.2395,145.9826,146.0323,18217.0
2016-12-08 10:55:00,176.21,176.22,175.79,175.8,29933.0,146.024,146.0323,145.6759,145.6842,29933.0
2016-12-08 11:00:00,175.81,176.01,175.77,175.82,20376.0,145.6925,145.8583,145.6594,145.7008,20376.0
2016-12-08 11:05:00,175.83,175.86,175.6,175.65,16823.0,145.7091,145.7339,145.5185,145.5599,16823.0
2016-12-08 11:10:00,175.68,175.68,175.3,175.3,26758.0,145.5848,145.5848,145.2699,145.2699,26758.0
2016-12-08 11:15:00,175.3,175.35,174.76,174.78,37340.0,145.2699,145.3113,144.8224,144.839,37340.0
2016-12-08 11:20:00,174.78,175.26,174.7,174.93,43987.0,144.839,145.2367,144.7727,144.9633,43987.0
2016-12-08 11:25:00,174.96,174.96,174.34,174.41,21653.0,144.9881,144.9881,144.4743,144.5323,21653.0
2016-12-08 11:30:00,174.34,174.4,173.73,174.15,64985.0,144.4743,144.5241,143.9688,144.3169,64985.0
2016-12-08 11:35:00,174.22,174.49,174.16,174.25,14933.0,144.3749,144.5986,144.3252,144.3998,14933.0
2016-12-08 11:40:00,174.33,174.38,174.21,174.25,13851.0,144.466,144.5075,144.3666,144.3998,13851.0
2016-12-08 11:45:00,174.22,174.74,174.04,174.68,21609.0,144.3749,144.8058,144.2257,144.7561,21609.0
2016-12-08 11:50:00,174.61,174.63,174.32,174.53,15067.0,144.6981,144.7147,144.4578,144.6318,15067.0
2016-12-08 11:55:00,174.6,174.81,174.6,174.78,7332.0,144.6898,144.8638,144.6898,144.839,7332.0
2016-12-08 12:00:00,174.74,174.97,174.68,174.97,7991.0,144.8058,144.9964,144.7561,144.9964,7991.0
2016-12-08 12:05:00,174.89,174.91,174.43,174.43,21218.0,144.9301,144.9467,144.5489,144.5489,21218.0
2016-12-08 12:10:00,174.42,174.52,174.23,174.26,12045.0,144.5406,144.6235,144.3832,144.408,12045.0
2016-12-08 12:15:00,174.29,174.69,174.28,174.63,9743.0,144.4329,144.7644,144.4246,144.7147,9743.0
2016-12-08 12:20:00,174.61,174.63,174.35,174.39,24077.0,144.6981,144.7147,144.4826,144.5158,24077.0
2016-12-08 12:25:00,174.35,174.59,174.31,174.42,21123.0,144.4826,144.6815,144.4495,144.5406,21123.0
2016-12-08 12:30:00,174.41,174.56,174.25,174.51,16375.0,144.5323,144.6566,144.3998,144.6152,16375.0
2016-12-08 12:35:00,174.52,174.64,174.44,174.49,7007.0,144.6235,144.7229,144.5572,144.5986,7007.0
2016-12-08 12:40:00,174.51,174.8,174.46,174.72,16935.0,144.6152,144.8555,144.5738,144.7892,16935.0
2016-12-08 12:45:00,174.76,174.86,174.72,174.76,15655.0,144.8224,144.9053,144.7892,144.8224,15655.0
2016-12-08 12:50:00,174.75,174.75,174.35,174.42,14340.0,144.8141,144.8141,144.4826,144.5406,14340.0
2016-12-08 12:55:00,174.4,174.65,174.37,174.45,13540.0,144.5241,144.7312,144.4992,144.5655,13540.0
2016-12-08 13:00:00,174.5,174.62,174.37,174.55,11776.0,144.6069,144.7064,144.4992,144.6484,11776.0
2016-12-08 13:05:00,174.61,174.65,174.44,174.62,16563.0,144.6981,144.7312,144.5572,144.7064,16563.0
2016-12-08 13:10:00,174.62,174.91,174.62,174.91,12344.0,144.7064,144.9467,144.7064,144.9467,12344.0
2016-12-08 13:15:00,174.95,174.95,174.63,174.63,7248.0,144.9798,144.9798,144.7147,144.7147,7248.0
2016-12-08 13:20:00,174.63,174.7,174.52,174.61,10111.0,144.7147,144.7727,144.6235,144.6981,10111.0
2016-12-08 13:25:00,174.62,174.76,174.58,174.69,11889.0,144.7064,144.8224,144.6732,144.7644,11889.0
2016-12-08 13:30:00,174.67,175.08,174.64,175.01,23587.0,144.7478,145.0876,144.7229,145.0296,23587.0
2016-12-08 13:35:00,175.05,175.23,175.01,175.14,17960.0,145.0627,145.2119,145.0296,145.1373,17960.0
2016-12-08 13:40:00,175.17,175.2,174.87,175.02,9309.0,145.1621,145.187,144.9135,145.0378,9309.0
2016-12-08 13:45:00,175.03,175.1,174.98,174.99,7324.0,145.0461,145.1041,145.0047,145.013,7324.0
2016-12-08 13:50:00,175.0,175.11,174.97,175.06,11152.0,145.0213,145.1124,144.9964,145.071,11152.0
2016-12-08 13:55:00,175.06,175.1,174.89,175.02,19546.0,145.071,145.1041,144.9301,145.0378,19546.0
2016-12-08 14:00:00,175.07,175.09,174.95,175.0,17685.0,145.0793,145.0959,144.9798,145.0213,17685.0
2016-12-08 14:05:00,174.98,174.98,174.72,174.81,16710.0,145.0047,145.0047,144.7892,144.8638,16710.0
2016-12-08 14:10:00,174.8,175.08,174.79,174.9,15531.0,144.8555,145.0876,144.8472,144.9384,15531.0
2016-12-08 14:15:00,174.95,175.07,174.92,175.04,11984.0,144.9798,145.0793,144.955,145.0544,11984.0
2016-12-08 14:20:00,175.01,175.06,174.89,174.94,10328.0,145.0296,145.071,144.9301,144.9715,10328.0
2016-12-08 14:25:00,174.91,174.98,174.77,174.84,17861.0,144.9467,145.0047,144.8307,144.8887,17861.0
2016-12-08 14:30:00,174.83,174.95,174.75,174.81,20955.0,144.8804,144.9798,144.8141,144.8638,20955.0
2016-12-08 14:35:00,174.78,174.83,174.48,174.48,16933.0,144.839,144.8804,144.5904,144.5904,16933.0
2016-12-08 14:40:00,174.56,174.56,174.27,174.29,22750.0,144.6566,144.6566,144.4163,144.4329,22750.0
2016-12-08 14:45:00,174.32,174.45,174.18,174.36,11690.0,144.4578,144.5655,144.3417,144.4909,11690.0
2016-12-08 14:50:00,174.36,174.66,174.34,174.44,10061.0,144.4909,144.7395,144.4743,144.5572,10061.0
2016-12-08 14:55:00,174.39,174.53,174.31,174.39,15572.0,144.5158,144.6318,144.4495,144.5158,15572.0
2016-12-08 15:00:00,174.45,174.55,174.24,174.28,22749.0,144.5655,144.6484,144.3915,144.4246,22749.0
2016-12-08 15:05:00,174.27,174.48,174.26,174.37,27747.0,144.4163,144.5904,144.408,144.4992,27747.0
2016-12-08 15:10:00,174.33,174.35,174.09,174.23,27163.0,144.466,144.4826,144.2672,144.3832,27163.0
2016-12-08 15:15:00,174.22,174.33,174.18,174.23,32044.0,144.3749,144.466,144.3417,144.3832,32044.0
2016-12-08 15:20:00,174.23,174.33,174.18,174.18,18919.0,144.3832,144.466,144.3417,144.3417,18919.0
2016-12-08 15:25:00,174.17,174.17,173.79,173.81,38932.0,144.3335,144.3335,144.0186,144.0351,38932.0
2016-12-08 15:30:00,173.82,173.97,173.8,173.82,44032.0,144.0434,144.1677,144.0268,144.0434,44032.0
2016-12-08 15:35:00,173.8,173.88,173.75,173.79,83225.0,144.0268,144.0931,143.9854,144.0186,83225.0
2016-12-08 15:40:00,173.78,173.91,173.71,173.72,61700.0,144.0103,144.118,143.9523,143.9605,61700.0
2016-12-08 15:45:00,173.71,173.8,173.63,173.72,74635.0,143.9523,144.0268,143.886,143.9605,74635.0
2016-12-08 15:50:00,173.72,173.88,173.64,173.64,79404.0,143.9605,144.0931,143.8942,143.8942,79404.0
2016-12-08 15:55:00,173.67,173.74,173.44,173.66,126126.0,143.9191,143.9771,143.7285,143.9108,126126.0
2016-12-09 09:30:00,173.43,174.85,173.28,174.78,66711.0,143.7202,144.897,143.5959,144.839,66711.0
2016-12-09 09:35:00,174.85,174.96,174.67,174.86,64783.0,144.897,144.9881,144.7478,144.9053,64783.0
2016-12-09 09:40:00,174.94,175.11,174.61,174.73,20215.0,144.9715,145.1124,144.6981,144.7975,20215.0
2016-12-09 09:45:00,174.7,174.84,174.55,174.72,12962.0,144.7727,144.8887,144.6484,144.7892,12962.0
2016-12-09 09:50:00,174.7,175.42,174.64,175.4,36926.0,144.7727,145.3693,144.7229,145.3527,36926.0
2016-12-09 09:55:00,175.34,175.64,175.0,175.04,40824.0,145.303,145.5516,145.0213,145.0544,40824.0
2016-12-09 10:00:00,175.05,175.17,174.85,175.15,8850.0,145.0627,145.1621,144.897,145.1456,8850.0
2016-12-09 10:05:00,175.1,175.45,175.06,175.3,23337.0,145.1041,145.3942,145.071,145.2699,23337.0
2016-12-09 10:10:00,175.34,175.36,175.09,175.13,9070.0,145.303,145.3196,145.0959,145.129,9070.0
2016-12-09 10:15:00,175.13,175.25,174.97,175.08,7982.0,145.129,145.2284,144.9964,145.0876,7982.0
2016-12-09 10:20:00,175.04,175.04,174.79,174.9,10918.0,145.0544,145.0544,144.8472,144.9384,10918.0
2016-12-09 10:25:00,174.9,175.1,174.87,175.0,17439.0,144.9384,145.1041,144.9135,145.0213,17439.0
2016-12-09 10:30:00,175.0,175.38,175.0,175.3,10584.0,145.0213,145.3362,145.0213,145.2699,10584.0
2016-12-09 10:35:00,175.3,175.35,175.02,175.35,16481.0,145.2699,145.3113,145.0378,145.3113,16481.0
2016-12-09 10:40:00,175.3,175.3,174.94,174.94,5951.0,145.2699,145.2699,144.9715,144.9715,5951.0
2016-12-09 10:45:00,174.97,175.13,174.96,175.07,9002.0,144.9964,145.129,144.9881,145.0793,9002.0
2016-12-09 10:50:00,175.1,175.17,174.88,174.88,6628.0,145.1041,145.1621,144.9218,144.9218,6628.0
2016-12-09 10:55:00,174.88,174.95,174.81,174.86,13041.0,144.9218,144.9798,144.8638,144.9053,13041.0
2016-12-09 11:00:00,174.86,174.92,174.8,174.88,14432.0,144.9053,144.955,144.8555,144.9218,14432.0
2016-12-09 11:05:00,174.92,174.92,174.77,174.83,13031.0,144.955,144.955,144.8307,144.8804,13031.0
2016-12-09 11:10:00,174.88,174.91,174.84,174.86,8269.0,144.9218,144.9467,144.8887,144.9053,8269.0
2016-12-09 11:15:00,174.85,174.93,174.84,174.9,15246.0,144.897,144.9633,144.8887,144.9384,15246.0
2016-12-09 11:20:00,174.9,174.93,174.74,174.74,6839.0,144.9384,144.9633,144.8058,144.8058,6839.0
2016-12-09 11:25:00,174.77,174.9,174.65,174.87,9873.0,144.8307,144.9384,144.7312,144.9135,9873.0
2016-12-09 11:30:00,174.84,174.96,174.77,174.87,8909.0,144.8887,144.9881,144.8307,144.9135,8909.0
2016-12-09 11:35:00,174.91,175.18,174.88,175.14,14027.0,144.9467,145.1704,144.9218,145.1373,14027.0
2016-12-09 11:40:00,175.14,175.15,175.07,175.1,9255.0,145.1373,145.1456,145.0793,145.1041,9255.0
2016-12-09 11:45:00,175.12,175.16,175.09,175.11,14588.0,145.1207,145.1539,145.0959,145.1124,14588.0
2016-12-09 11:50:00,175.1,175.15,175.0,175.07,6856.0,145.1041,145.1456,145.0213,145.0793,6856.0
2016-12-09 11:55:00,175.03,175.03,174.76,174.76,9124.0,145.0461,145.0461,144.8224,144.8224,9124.0
2016-12-09 12:00:00,174.82,174.87,174.78,174.79,5078.0,144.8721,144.9135,144.839,144.8472,5078.0
2016-12-09 12:05:00,174.83,174.87,174.68,174.78,8143.0,144.8804,144.9135,144.7561,144.839,8143.0
2016-12-09 12:10:00,174.77,174.86,174.73,174.76,7971.0,144.8307,144.9053,144.7975,144.8224,7971.0
2016-12-09 12:15:00,174.73,174.89,174.72,174.85,7506.0,144.7975,144.9301,144.7892,144.897,7506.0
2016-12-09 12:20:00,174.84,174.9,174.84,174.89,5902.0,144.8887,144.9384,144.8887,144.9301,5902.0
2016-12-09 12:25:00,174.84,174.91,174.78,174.78,13954.0,144.8887,144.9467,144.839,144.839,13954.0
2016-12-09 12:30:00,174.91,174.92,174.84,174.85,5000.0,144.9467,144.955,144.8887,144.897,5000.0
2016-12-09 12:35:00,174.91,174.93,174.82,174.85,19830.0,144.9467,144.9633,144.8721,144.897,19830.0
2016-12-09 12:40:00,174.86,174.89,174.76,174.85,7039.0,144.9053,144.9301,144.8224,144.897,7039.0
2016-12-09 12:45:00,174.86,174.88,174.83,174.86,5902.0,144.9053,144.9218,144.8804,144.9053,5902.0
2016-12-09 12:50:00,174.85,174.89,174.78,174.83,7813.0,144.897,144.9301,144.839,144.8804,7813.0
2016-12-09 12:55:00,174.85,174.87,174.8,174.84,4502.0,144.897,144.9135,144.8555,144.8887,4502.0
2016-12-09 13:00:00,174.85,174.87,174.82,174.83,15122.0,144.897,144.9135,144.8721,144.8804,15122.0
2016-12-09 13:05:00,174.83,174.87,174.83,174.85,8411.0,144.8804,144.9135,144.8804,144.897,8411.0
2016-12-09 13:10:00,174.84,174.89,174.83,174.86,12059.0,144.8887,144.9301,144.8804,144.9053,12059.0
2016-12-09 13:15:00,174.85,174.87,174.81,174.83,5120.0,144.897,144.9135,144.8638,144.8804,5120.0
2016-12-09 13:20:00,174.82,174.87,174.78,174.81,9937.0,144.8721,144.9135,144.839,144.8638,9937.0
2016-12-09 13:25:00,174.8,174.87,174.73,174.85,31731.0,144.8555,144.9135,144.7975,144.897,31731.0
2016-12-09 13:30:00,174.84,174.87,174.82,174.84,5800.0,144.8887,144.9135,144.8721,144.8887,5800.0
2016-12-09 13:35:00,174.84,174.87,174.78,174.85,15972.0,144.8887,144.9135,144.839,144.897,15972.0
2016-12-09 13:40:00,174.84,174.86,174.68,174.73,8762.0,144.8887,144.9053,144.7561,144.7975,8762.0
2016-12-09 13:45:00,174.69,174.71,174.59,174.59,5700.0,144.7644,144.781,144.6815,144.6815,5700.0
2016-12-09 13:50:00,174.58,174.82,174.58,174.82,11939.0,144.6732,144.8721,144.6732,144.8721,11939.0
2016-12-09 13:55:00,174.82,174.86,174.77,174.8,7152.0,144.8721,144.9053,144.8307,144.8555,7152.0
2016-12-09 14:00:00,174.82,174.86,174.78,174.82,9088.0,144.8721,144.9053,144.839,144.8721,9088.0
2016-12-09 14:05:00,174.84,174.86,174.78,174.78,6471.0,144.8887,144.9053,144.839,144.839,6471.0
2016-12-09 14:10:00,174.8,174.83,174.77,174.77,7835.0,144.8555,144.8804,144.8307,144.8307,7835.0
2016-12-09 14:15:00,174.82,174.86,174.76,174.8,15625.0,144.8721,144.9053,144.8224,144.8555,15625.0
2016-12-09 14:20:00,174.77,174.85,174.74,174.85,6036.0,144.8307,144.897,144.8058,144.897,6036.0
2016-12-09 14:25:00,174.83,174.86,174.78,174.82,10282.0,144.8804,144.9053,144.839,144.8721,10282.0
2016-12-09 14:30:00,174.82,174.86,174.79,174.86,7316.0,144.8721,144.9053,144.8472,144.9053,7316.0
2016-12-09 14:35:00,174.83,174.86,174.83,174.85,9419.0,144.8804,144.9053,144.8804,144.897,9419.0
2016-12-09 14:40:00,174.86,174.88,174.81,174.88,10738.0,144.9053,144.9218,144.8638,144.9218,10738.0
2016-12-09 14:45:00,174.86,174.96,174.85,174.96,28525.0,144.9053,144.9881,144.897,144.9881,28525.0
2016-12-09 14:50:00,174.94,175.03,174.93,175.02,15488.0,144.9715,145.0461,144.9633,145.0378,15488.0
2016-12-09 14:55:00,175.02,175.03,174.98,175.03,21119.0,145.0378,145.0461,145.0047,145.0461,21119.0
2016-12-09 15:00:00,175.03,175.03,174.98,175.0,23017.0,145.0461,145.0461,145.0047,145.0213,23017.0
2016-12-09 15:05:00,175.0,175.01,174.96,174.96,24105.0,145.0213,145.0296,144.9881,144.9881,24105.0
2016-12-09 15:10:00,174.99,175.02,174.98,175.02,31006.0,145.013,145.0378,145.0047,145.0378,31006.0
2016-12-09 15:15:00,175.02,175.47,175.02,175.42,30288.0,145.0378,145.4108,145.0378,145.3693,30288.0
2016-12-09 15:20:00,175.43,175.46,175.35,175.39,13422.0,145.3776,145.4025,145.3113,145.3445,13422.0
2016-12-09 15:25:00,175.41,175.43,175.29,175.35,15356.0,145.361,145.3776,145.2616,145.3113,15356.0
2016-12-09 15:30:00,175.35,175.51,175.35,175.43,20293.0,145.3113,145.4439,145.3113,145.3776,20293.0
2016-12-09 15:35:00,175.44,175.45,175.34,175.37,15056.0,145.3859,145.3942,145.303,145.3279,15056.0
2016-12-09 15:40:00,175.37,175.49,175.37,175.47,12581.0,145.3279,145.4273,145.3279,145.4108,12581.0
2016-12-09 15:45:00,175.47,175.47,175.32,175.35,19893.0,145.4108,145.4108,145.2865,145.3113,19893.0
2016-12-09 15:50:00,175.37,175.39,175.22,175.24,30350.0,145.3279,145.3445,145.2036,145.2202,30350.0
2016-12-09 15:55:00,175.24,175.38,175.16,175.37,46398.0,145.2202,145.3362,145.1539,145.3279,46398.0
2016-12-12 09:30:00,172.22,172.22,168.29,169.46,222321.0,142.7175,142.7175,139.4607,140.4303,222321.0
2016-12-12 09:35:00,169.77,170.74,169.25,169.46,130999.0,140.6872,141.491,140.2563,140.4303,130999.0
2016-12-12 09:40:00,169.54,170.29,168.08,168.35,143912.0,140.4966,141.1181,139.2867,139.5105,143912.0
2016-12-12 09:45:00,168.2,169.75,168.0,169.53,109944.0,139.3862,140.6706,139.2204,140.4883,109944.0
2016-12-12 09:50:00,169.55,171.0,169.53,170.34,103343.0,140.5049,141.7065,140.4883,141.1596,103343.0
2016-12-12 09:55:00,170.52,171.24,170.0,170.51,62136.0,141.3087,141.9054,140.8778,141.3004,62136.0
2016-12-12 10:00:00,170.46,171.22,170.28,170.96,72158.0,141.259,141.8888,141.1098,141.6734,72158.0
2016-12-12 10:05:00,170.9,171.11,170.2,170.26,35332.0,141.6236,141.7977,141.0435,141.0933,35332.0
2016-12-12 10:10:00,170.26,170.96,170.09,170.69,41909.0,141.0933,141.6734,140.9524,141.4496,41909.0
2016-12-12 10:15:00,170.72,171.42,170.62,170.78,37534.0,141.4745,142.0546,141.3916,141.5242,37534.0
2016-12-12 10:20:00,170.88,170.89,170.52,170.52,17178.0,141.6071,141.6153,141.3087,141.3087,17178.0
2016-12-12 10:25:00,170.58,170.79,170.08,170.08,21545.0,141.3584,141.5325,140.9441,140.9441,21545.0
2016-12-12 10:30:00,170.09,170.45,170.03,170.42,58409.0,140.9524,141.2507,140.9027,141.2259,58409.0
2016-12-12 10:35:00,170.45,170.96,170.45,170.88,30483.0,141.2507,141.6734,141.2507,141.6071,30483.0
2016-12-12 10:40:00,170.87,170.96,170.73,170.82,33169.0,141.5988,141.6734,141.4828,141.5573,33169.0
2016-12-12 10:45:00,170.88,170.89,170.47,170.65,12460.0,141.6071,141.6153,141.2673,141.4165,12460.0
2016-12-12 10:50:00,170.72,171.21,170.61,171.08,25418.0,141.4745,141.8805,141.3833,141.7728,25418.0
2016-12-12 10:55:00,171.14,171.65,171.0,171.13,26601.0,141.8225,142.2451,141.7065,141.8142,26601.0
2016-12-12 11:00:00,171.14,171.44,171.11,171.39,23631.0,141.8225,142.0711,141.7977,142.0297,23631.0
2016-12-12 11:05:00,171.42,171.66,171.1,171.51,24493.0,142.0546,142.2534,141.7894,142.1291,24493.0
2016-12-12 11:10:00,171.64,171.76,171.28,171.46,24800.0,142.2369,142.3363,141.9385,142.0877,24800.0
2016-12-12 11:15:00,171.49,171.73,171.27,171.27,12346.0,142.1126,142.3114,141.9302,141.9302,12346.0
2016-12-12 11:20:00,171.21,171.33,171.01,171.03,17093.0,141.8805,141.98,141.7148,141.7314,17093.0
2016-12-12 11:25:00,171.02,171.46,171.02,171.2,7352.0,141.7231,142.0877,141.7231,141.8722,7352.0
2016-12-12 11:30:00,171.25,171.84,171.05,171.84,21139.0,141.9137,142.4026,141.7479,142.4026,21139.0
2016-12-12 11:35:00,171.85,171.9,171.3,171.3,12876.0,142.4109,142.4523,141.9551,141.9551,12876.0
2016-12-12 11:40:00,171.3,171.41,171.15,171.25,9111.0,141.9551,142.0463,141.8308,141.9137,9111.0
2016-12-12 11:45:00,171.2,171.58,171.2,171.47,5717.0,141.8722,142.1871,141.8722,142.096,5717.0
2016-12-12 11:50:00,171.48,171.48,171.08,171.19,14605.0,142.1043,142.1043,141.7728,141.864,14605.0
2016-12-12 11:55:00,171.2,171.37,171.1,171.26,5818.0,141.8722,142.0131,141.7894,141.922,5818.0
2016-12-12 12:00:00,171.25,171.25,170.95,171.01,10072.0,141.9137,141.9137,141.6651,141.7148,10072.0
2016-12-12 12:05:00,171.0,171.06,170.72,170.73,29943.0,141.7065,141.7562,141.4745,141.4828,29943.0
2016-12-12 12:10:00,170.77,170.97,170.76,170.79,15214.0,141.5159,141.6816,141.5076,141.5325,15214.0
2016-12-12 12:15:00,170.83,170.9,170.76,170.76,18938.0,141.5656,141.6236,141.5076,141.5076,18938.0
2016-12-12 12:20:00,170.76,170.95,170.75,170.89,16929.0,141.5076,141.6651,141.4993,141.6153,16929.0
2016-12-12 12:25:00,170.89,171.11,170.84,171.1,27866.0,141.6153,141.7977,141.5739,141.7894,27866.0
2016-12-12 12:30:00,171.07,171.45,171.06,171.44,9313.0,141.7645,142.0794,141.7562,142.0711,9313.0
2016-12-12 12:35:00,171.45,171.58,171.42,171.5,7383.0,142.0794,142.1871,142.0546,142.1208,7383.0
2016-12-12 12:40:00,171.46,171.85,171.34,171.84,16786.0,142.0877,142.4109,141.9883,142.4026,16786.0
2016-12-12 12:45:00,171.87,171.9,171.58,171.74,8159.0,142.4275,142.4523,142.1871,142.3197,8159.0
2016-12-12 12:50:00,171.75,172.01,171.75,171.8,13770.0,142.328,142.5435,142.328,142.3695,13770.0
2016-12-12 12:55:00,171.83,171.91,171.6,171.6,9692.0,142.3943,142.4606,142.2037,142.2037,9692.0
2016-12-12 13:00:00,171.62,172.06,171.58,171.99,17398.0,142.2203,142.5849,142.1871,142.5269,17398.0
2016-12-12 13:05:00,172.01,172.66,171.92,172.63,11225.0,142.5435,143.0821,142.4689,143.0573,11225.0
2016-12-12 13:10:00,172.57,172.64,172.3,172.6,19579.0,143.0075,143.0656,142.7838,143.0324,19579.0
2016-12-12 13:15:00,172.54,173.12,172.54,172.99,38250.0,142.9827,143.4633,142.9827,143.3556,38250.0
2016-12-12 13:20:00,172.98,173.27,172.95,173.26,26695.0,143.3473,143.5876,143.3225,143.5793,26695.0
2016-12-12 13:25:00,173.26,173.26,172.87,173.06,45859.0,143.5793,143.5793,143.2562,143.4136,45859.0
2016-12-12 13:30:00,172.97,173.12,172.9,173.09,26921.0,143.339,143.4633,143.281,143.4385,26921.0
2016-12-12 13:35:00,173.11,173.53,173.11,173.53,10016.0,143.455,143.8031,143.455,143.8031,10016.0
2016-12-12 13:40:00,173.53,173.53,173.2,173.32,32928.0,143.8031,143.8031,143.5296,143.6291,32928.0
2016-12-12 13:45:00,173.35,173.41,173.13,173.26,16617.0,143.6539,143.7036,143.4716,143.5793,16617.0
2016-12-12 13:50:00,173.3,173.51,173.26,173.45,7945.0,143.6125,143.7865,143.5793,143.7368,7945.0
2016-12-12 13:55:00,173.45,173.55,173.36,173.55,39701.0,143.7368,143.8197,143.6622,143.8197,39701.0
2016-12-12 14:00:00,173.47,173.56,173.28,173.5,48888.0,143.7534,143.828,143.5959,143.7782,48888.0
2016-12-12 14:05:00,173.52,173.61,173.36,173.4,33317.0,143.7948,143.8694,143.6622,143.6954,33317.0
2016-12-12 14:10:00,173.4,173.42,173.21,173.22,18057.0,143.6954,143.7119,143.5379,143.5462,18057.0
2016-12-12 14:15:00,173.22,173.68,173.21,173.58,9471.0,143.5462,143.9274,143.5379,143.8445,9471.0
2016-12-12 14:20:00,173.56,173.57,173.34,173.49,7620.0,143.828,143.8362,143.6456,143.7699,7620.0
2016-12-12 14:25:00,173.44,173.6,173.39,173.57,9838.0,143.7285,143.8611,143.6871,143.8362,9838.0
2016-12-12 14:30:00,173.57,173.58,173.24,173.29,11230.0,143.8362,143.8445,143.5628,143.6042,11230.0
2016-12-12 14:35:00,173.2,173.25,173.06,173.07,10831.0,143.5296,143.5711,143.4136,143.4219,10831.0
2016-12-12 14:40:00,173.05,173.35,173.0,173.35,118776.0,143.4053,143.6539,143.3639,143.6539,118776.0
2016-12-12 14:45:00,173.35,173.75,173.35,173.5,26070.0,143.6539,143.9854,143.6539,143.7782,26070.0
2016-12-12 14:50:00,173.52,173.52,173.22,173.36,64804.0,143.7948,143.7948,143.5462,143.6622,64804.0
2016-12-12 14:55:00,173.3,173.74,173.3,173.51,10267.0,143.6125,143.9771,143.6125,143.7865,10267.0
2016-12-12 15:00:00,173.48,173.53,173.32,173.46,8341.0,143.7617,143.8031,143.6291,143.7451,8341.0
2016-12-12 15:05:00,173.5,173.89,173.5,173.73,10673.0,143.7782,144.1014,143.7782,143.9688,10673.0
2016-12-12 15:10:00,173.74,173.82,173.62,173.67,8561.0,143.9771,144.0434,143.8777,143.9191,8561.0
2016-12-12 15:15:00,173.68,173.82,173.59,173.64,10709.0,143.9274,144.0434,143.8528,143.8942,10709.0
2016-12-12 15:20:00,173.66,173.66,173.49,173.61,15112.0,143.9108,143.9108,143.7699,143.8694,15112.0
2016-12-12 15:25:00,173.66,173.69,173.47,173.47,7778.0,143.9108,143.9357,143.7534,143.7534,7778.0
2016-12-12 15:30:00,173.46,173.69,173.42,173.69,23247.0,143.7451,143.9357,143.7119,143.9357,23247.0
2016-12-12 15:35:00,173.69,173.71,173.59,173.71,22491.0,143.9357,143.9523,143.8528,143.9523,22491.0
2016-12-12 15:40:00,173.71,173.82,173.67,173.72,31906.0,143.9523,144.0434,143.9191,143.9605,31906.0
2016-12-12 15:45:00,173.72,173.92,173.72,173.81,23462.0,143.9605,144.1263,143.9605,144.0351,23462.0
2016-12-12 15:50:00,173.84,173.94,173.83,173.91,20248.0,144.06,144.1429,144.0517,144.118,20248.0
2016-12-12 15:55:00,173.91,174.13,173.62,173.74,101086.0,144.118,144.3003,143.8777,143.9771,101086.0
2016-12-13 09:30:00,174.61,176.09,174.43,176.06,59962.0,144.6981,145.9245,144.5489,145.8997,59962.0
2016-12-13 09:35:00,176.19,176.28,175.15,175.15,13265.0,146.0074,146.082,145.1456,145.1456,13265.0
2016-12-13 09:40:00,175.15,175.41,174.66,175.01,33666.0,145.1456,145.361,144.7395,145.0296,33666.0
2016-12-13 09:45:00,175.12,175.26,174.95,175.13,16832.0,145.1207,145.2367,144.9798,145.129,16832.0
2016-12-13 09:50:00,175.13,175.22,174.73,174.83,16549.0,145.129,145.2036,144.7975,144.8804,16549.0
2016-12-13 09:55:00,174.87,175.01,174.63,174.73,14704.0,144.9135,145.0296,144.7147,144.7975,14704.0
2016-12-13 10:00:00,174.69,175.1,174.69,174.74,16267.0,144.7644,145.1041,144.7644,144.8058,16267.0
2016-12-13 10:05:00,174.75,174.75,174.35,174.48,11691.0,144.8141,144.8141,144.4826,144.5904,11691.0
2016-12-13 10:10:00,174.47,174.85,174.33,174.33,25168.0,144.5821,144.897,144.466,144.466,25168.0
2016-12-13 10:15:00,174.41,174.73,174.24,174.47,17106.0,144.5323,144.7975,144.3915,144.5821,17106.0
2016-12-13 10:20:00,174.5,174.69,174.32,174.66,13796.0,144.6069,144.7644,144.4578,144.7395,13796.0
2016-12-13 10:25:00,174.74,174.88,174.59,174.64,7193.0,144.8058,144.9218,144.6815,144.7229,7193.0
2016-12-13 10:30:00,174.53,174.65,174.23,174.23,17177.0,144.6318,144.7312,144.3832,144.3832,17177.0
2016-12-13 10:35:00,174.26,174.49,174.17,174.23,9801.0,144.408,144.5986,144.3335,144.3832,9801.0
2016-12-13 10:40:00,174.31,174.34,174.04,174.1,10123.0,144.4495,144.4743,144.2257,144.2754,10123.0
2016-12-13 10:45:00,174.02,174.18,173.98,174.15,15093.0,144.2092,144.3417,144.176,144.3169,15093.0
2016-12-13 10:50:00,174.15,174.17,173.88,174.12,17281.0,144.3169,144.3335,144.0931,144.292,17281.0
2016-12-13 10:55:00,174.11,174.13,174.0,174.05,11727.0,144.2837,144.3003,144.1926,144.234,11727.0
2016-12-13 11:00:00,174.03,174.15,173.96,173.99,23523.0,144.2174,144.3169,144.1594,144.1843,23523.0
2016-12-13 11:05:00,174.0,174.0,173.76,173.83,8757.0,144.1926,144.1926,143.9937,144.0517,8757.0
2016-12-13 11:10:00,173.88,173.88,173.63,173.67,8630.0,144.0931,144.0931,143.886,143.9191,8630.0
2016-12-13 11:15:00,173.73,173.91,173.63,173.83,16478.0,143.9688,144.118,143.886,144.0517,16478.0
2016-12-13 11:20:00,173.83,174.13,173.83,174.08,8315.0,144.0517,144.3003,144.0517,144.2589,8315.0
2016-12-13 11:25:00,174.09,174.23,174.07,174.17,9746.0,144.2672,144.3832,144.2506,144.3335,9746.0
2016-12-13 11:30:00,174.15,174.27,174.15,174.23,6912.0,144.3169,144.4163,144.3169,144.3832,6912.0
2016-12-13 11:35:00,174.27,174.27,174.0,174.0,12675.0,144.4163,144.4163,144.1926,144.1926,12675.0
2016-12-13 11:40:00,174.02,174.09,173.82,173.9,10052.0,144.2092,144.2672,144.0434,144.1097,10052.0
2016-12-13 11:45:00,173.9,173.9,173.52,173.61,17808.0,144.1097,144.1097,143.7948,143.8694,17808.0
2016-12-13 11:50:00,173.6,173.92,173.57,173.91,14461.0,143.8611,144.1263,143.8362,144.118,14461.0
2016-12-13 11:55:00,173.91,174.17,173.86,174.15,36129.0,144.118,144.3335,144.0766,144.3169,36129.0
2016-12-13 12:00:00,174.15,174.28,174.1,174.26,18823.0,144.3169,144.4246,144.2754,144.408,18823.0
2016-12-13 12:05:00,174.25,174.45,174.25,174.45,11564.0,144.3998,144.5655,144.3998,144.5655,11564.0
2016-12-13 12:10:00,174.43,174.43,174.07,174.08,13175.0,144.5489,144.5489,144.2506,144.2589,13175.0
2016-12-13 12:15:00,174.12,174.4,174.1,174.27,20096.0,144.292,144.5241,144.2754,144.4163,20096.0
2016-12-13 12:20:00,174.26,174.33,174.16,174.2,11358.0,144.408,144.466,144.3252,144.3583,11358.0
2016-12-13 12:25:00,174.18,174.24,174.13,174.18,5968.0,144.3417,144.3915,144.3003,144.3417,5968.0
2016-12-13 12:30:00,174.15,174.27,174.13,174.25,6280.0,144.3169,144.4163,144.3003,144.3998,6280.0
2016-12-13 12:35:00,174.28,174.33,174.05,174.05,6761.0,144.4246,144.466,144.234,144.234,6761.0
2016-12-13 12:40:00,174.07,174.2,174.05,174.17,5796.0,144.2506,144.3583,144.234,144.3335,5796.0
2016-12-13 12:45:00,174.19,174.26,174.08,174.08,5234.0,144.35,144.408,144.2589,144.2589,5234.0
2016-12-13 12:50:00,174.07,174.24,174.01,174.24,5111.0,144.2506,144.3915,144.2009,144.3915,5111.0
2016-12-13 12:55:00,174.27,174.28,174.16,174.19,6504.0,144.4163,144.4246,144.3252,144.35,6504.0
2016-12-13 13:00:00,174.15,174.33,174.1,174.23,13923.0,144.3169,144.466,144.2754,144.3832,13923.0
2016-12-13 13:05:00,174.21,174.3,174.17,174.3,3796.0,144.3666,144.4412,144.3335,144.4412,3796.0
2016-12-13 13:10:00,174.29,174.32,174.16,174.21,5766.0,144.4329,144.4578,144.3252,144.3666,5766.0
2016-12-13 13:15:00,174.24,174.33,174.18,174.27,10727.0,144.3915,144.466,144.3417,144.4163,10727.0
2016-12-13 13:20:00,174.27,174.31,174.23,174.28,6345.0,144.4163,144.4495,144.3832,144.4246,6345.0
2016-12-13 13:25:00,174.28,174.44,174.22,174.44,6291.0,144.4246,144.5572,144.3749,144.5572,6291.0
2016-12-13 13:30:00,174.44,174.67,174.43,174.61,6765.0,144.5572,144.7478,144.5489,144.6981,6765.0
2016-12-13 13:35:00,174.6,174.63,174.54,174.54,5249.0,144.6898,144.7147,144.6401,144.6401,5249.0
2016-12-13 13:40:00,174.56,174.66,174.54,174.66,6384.0,144.6566,144.7395,144.6401,144.7395,6384.0
2016-12-13 13:45:00,174.65,174.74,174.44,174.46,18063.0,144.7312,144.8058,144.5572,144.5738,18063.0
2016-12-13 13:50:00,174.48,174.48,174.3,174.3,12017.0,144.5904,144.5904,144.4412,144.4412,12017.0
2016-12-13 13:55:00,174.31,174.4,174.18,174.24,35452.0,144.4495,144.5241,144.3417,144.3915,35452.0
2016-12-13 14:00:00,174.23,174.78,174.12,174.78,15310.0,144.3832,144.839,144.292,144.839,15310.0
2016-12-13 14:05:00,174.73,174.83,174.7,174.73,7010.0,144.7975,144.8804,144.7727,144.7975,7010.0
2016-12-13 14:10:00,174.73,174.8,174.64,174.79,5353.0,144.7975,144.8555,144.7229,144.8472,5353.0
2016-12-13 14:15:00,174.8,174.83,174.67,174.74,6392.0,144.8555,144.8804,144.7478,144.8058,6392.0
2016-12-13 14:20:00,174.77,174.81,174.74,174.81,5774.0,144.8307,144.8638,144.8058,144.8638,5774.0
2016-12-13 14:25:00,174.82,174.99,174.8,174.8,9726.0,144.8721,145.013,144.8555,144.8555,9726.0
2016-12-13 14:30:00,174.73,174.93,174.73,174.88,6815.0,144.7975,144.9633,144.7975,144.9218,6815.0
2016-12-13 14:35:00,174.87,174.97,174.82,174.97,7169.0,144.9135,144.9964,144.8721,144.9964,7169.0
2016-12-13 14:40:00,174.97,175.37,174.97,175.37,26674.0,144.9964,145.3279,144.9964,145.3279,26674.0
2016-12-13 14:45:00,175.33,175.36,175.05,175.2,13869.0,145.2947,145.3196,145.0627,145.187,13869.0
2016-12-13 14:50:00,175.23,175.24,175.09,175.21,18516.0,145.2119,145.2202,145.0959,145.1953,18516.0
2016-12-13 14:55:00,175.2,175.28,175.08,175.08,10472.0,145.187,145.2533,145.0876,145.0876,10472.0
2016-12-13 15:00:00,175.07,175.09,174.9,175.01,8440.0,145.0793,145.0959,144.9384,145.0296,8440.0
2016-12-13 15:05:00,175.01,175.09,174.99,175.05,12309.0,145.0296,145.0959,145.013,145.0627,12309.0
2016-12-13 15:10:00,175.06,175.12,174.9,174.9,11201.0,145.071,145.1207,144.9384,144.9384,11201.0
2016-12-13 15:15:00,174.9,174.94,174.82,174.87,9282.0,144.9384,144.9715,144.8721,144.9135,9282.0
2016-12-13 15:20:00,174.88,174.88,174.48,174.48,11152.0,144.9218,144.9218,144.5904,144.5904,11152.0
2016-12-13 15:25:00,174.48,174.53,174.3,174.31,22134.0,144.5904,144.6318,144.4412,144.4495,22134.0
2016-12-13 15:30:00,174.33,174.37,174.29,174.34,17812.0,144.466,144.4992,144.4329,144.4743,17812.0
2016-12-13 15:35:00,174.35,174.49,174.29,174.46,14365.0,144.4826,144.5986,144.4329,144.5738,14365.0
2016-12-13 15:40:00,174.4,174.57,174.4,174.53,19750.0,144.5241,144.6649,144.5241,144.6318,19750.0
2016-12-13 15:45:00,174.53,174.54,174.27,174.27,24245.0,144.6318,144.6401,144.4163,144.4163,24245.0
2016-12-13 15:50:00,174.27,174.29,174.15,174.19,43492.0,144.4163,144.4329,144.3169,144.35,43492.0
2016-12-13 15:55:00,174.2,174.37,174.18,174.31,69290.0,144.3583,144.4992,144.3417,144.4495,69290.0
2016-12-14 09:30:00,174.49,175.26,174.49,175.0,24885.0,144.5986,145.2367,144.5986,145.0213,24885.0
2016-12-14 09:35:00,175.24,175.26,175.06,175.14,9323.0,145.2202,145.2367,145.071,145.1373,9323.0
2016-12-14 09:40:00,175.1,175.16,174.68,174.7,16965.0,145.1041,145.1539,144.7561,144.7727,16965.0
2016-12-14 09:45:00,174.75,174.82,174.24,174.35,11480.0,144.8141,144.8721,144.3915,144.4826,11480.0
2016-12-14 09:50:00,174.37,174.49,174.11,174.16,11881.0,144.4992,144.5986,144.2837,144.3252,11881.0
2016-12-14 09:55:00,174.24,174.41,173.97,173.97,8548.0,144.3915,144.5323,144.1677,144.1677,8548.0
2016-12-14 10:00:00,173.93,174.23,173.8,174.23,5964.0,144.1346,144.3832,144.0268,144.3832,5964.0
2016-12-14 10:05:00,174.23,174.45,174.23,174.4,13620.0,144.3832,144.5655,144.3832,144.5241,13620.0
2016-12-14 10:10:00,174.4,174.58,174.4,174.44,5837.0,144.5241,144.6732,144.5241,144.5572,5837.0
2016-12-14 10:15:00,174.38,174.48,173.96,174.34,33396.0,144.5075,144.5904,144.1594,144.4743,33396.0
2016-12-14 10:20:00,174.34,174.66,174.34,174.63,11948.0,144.4743,144.7395,144.4743,144.7147,11948.0
2016-12-14 10:25:00,174.61,174.85,174.58,174.84,5199.0,144.6981,144.897,144.6732,144.8887,5199.0
2016-12-14 10:30:00,174.85,174.91,174.51,174.57,5743.0,144.897,144.9467,144.6152,144.6649,5743.0
2016-12-14 10:35:00,174.57,174.59,174.34,174.56,8516.0,144.6649,144.6815,144.4743,144.6566,8516.0
2016-12-14 10:40:00,174.62,174.63,174.35,174.35,6674.0,144.7064,144.7147,144.4826,144.4826,6674.0
2016-12-14 10:45:00,174.35,174.35,174.04,174.07,3947.0,144.4826,144.4826,144.2257,144.2506,3947.0
2016-12-14 10:50:00,174.07,174.18,173.97,174.16,6360.0,144.2506,144.3417,144.1677,144.3252,6360.0
2016-12-14 10:55:00,174.2,174.27,174.06,174.23,5029.0,144.3583,144.4163,144.2423,144.3832,5029.0
2016-12-14 11:00:00,174.16,174.36,174.08,174.36,5379.0,144.3252,144.4909,144.2589,144.4909,5379.0
2016-12-14 11:05:00,174.36,174.47,174.33,174.38,6085.0,144.4909,144.5821,144.466,144.5075,6085.0
2016-12-14 11:10:00,174.43,174.57,174.41,174.56,6616.0,144.5489,144.6649,144.5323,144.6566,6616.0
2016-12-14 11:15:00,174.55,174.6,174.52,174.55,5518.0,144.6484,144.6898,144.6235,144.6484,5518.0
2016-12-14 11:20:00,174.51,174.54,174.48,174.49,3857.0,144.6152,144.6401,144.5904,144.5986,3857.0
2016-12-14 11:25:00,174.49,174.58,174.4,174.42,5411.0,144.5986,144.6732,144.5241,144.5406,5411.0
2016-12-14 11:30:00,174.37,174.42,174.01,174.01,3406.0,144.4992,144.5406,144.2009,144.2009,3406.0
2016-12-14 11:35:00,174.05,174.06,173.83,173.84,5085.0,144.234,144.2423,144.0517,144.06,5085.0
2016-12-14 11:40:00,173.81,174.18,173.78,174.18,8783.0,144.0351,144.3417,144.0103,144.3417,8783.0
2016-12-14 11:45:00,174.2,174.23,174.16,174.18,4183.0,144.3583,144.3832,144.3252,144.3417,4183.0
2016-12-14 11:50:00,174.13,174.13,173.96,174.03,7536.0,144.3003,144.3003,144.1594,144.2174,7536.0
2016-12-14 11:55:00,174.0,174.0,173.66,173.72,10187.0,144.1926,144.1926,143.9108,143.9605,10187.0
2016-12-14 12:00:00,173.72,173.98,173.72,173.96,7797.0,143.9605,144.176,143.9605,144.1594,7797.0
2016-12-14 12:05:00,173.91,174.01,173.77,173.86,8048.0,144.118,144.2009,144.002,144.0766,8048.0
2016-12-14 12:10:00,173.92,173.92,173.79,173.79,5988.0,144.1263,144.1263,144.0186,144.0186,5988.0
2016-12-14 12:15:00,173.79,173.86,173.76,173.82,8176.0,144.0186,144.0766,143.9937,144.0434,8176.0
2016-12-14 12:20:00,173.8,174.07,173.75,174.07,21203.0,144.0268,144.2506,143.9854,144.2506,21203.0
2016-12-14 12:25:00,174.09,174.2,174.04,174.04,4787.0,144.2672,144.3583,144.2257,144.2257,4787.0
2016-12-14 12:30:00,174.07,174.14,174.06,174.11,4850.0,144.2506,144.3086,144.2423,144.2837,4850.0
2016-12-14 12:35:00,174.17,174.36,174.17,174.31,7857.0,144.3335,144.4909,144.3335,144.4495,7857.0
2016-12-14 12:40:00,174.26,174.42,174.23,174.4,6432.0,144.408,144.5406,144.3832,144.5241,6432.0
2016-12-14 12:45:00,174.33,174.45,174.25,174.45,8927.0,144.466,144.5655,144.3998,144.5655,8927.0
2016-12-14 12:50:00,174.41,174.52,174.41,174.41,3997.0,144.5323,144.6235,144.5323,144.5323,3997.0
2016-12-14 12:55:00,174.41,174.54,174.25,174.25,169760.0,144.5323,144.6401,144.3998,144.3998,169760.0
2016-12-14 13:00:00,174.25,174.55,174.25,174.49,4167.0,144.3998,144.6484,144.3998,144.5986,4167.0
2016-12-14 13:05:00,174.49,174.53,174.39,174.51,4858.0,144.5986,144.6318,144.5158,144.6152,4858.0
2016-12-14 13:10:00,174.53,174.55,174.47,174.51,7892.0,144.6318,144.6484,144.5821,144.6152,7892.0
2016-12-14 13:15:00,174.51,174.64,174.45,174.64,7515.0,144.6152,144.7229,144.5655,144.7229,7515.0
2016-12-14 13:20:00,174.64,174.67,174.57,174.66,4803.0,144.7229,144.7478,144.6649,144.7395,4803.0
2016-12-14 13:25:00,174.65,174.74,174.59,174.71,8590.0,144.7312,144.8058,144.6815,144.781,8590.0
2016-12-14 13:30:00,174.75,174.84,174.68,174.68,6780.0,144.8141,144.8887,144.7561,144.7561,6780.0
2016-12-14 13:35:00,174.68,174.72,174.61,174.61,4581.0,144.7561,144.7892,144.6981,144.6981,4581.0
2016-12-14 13:40:00,174.56,174.72,174.51,174.7,18858.0,144.6566,144.7892,144.6152,144.7727,18858.0
2016-12-14 13:45:00,174.7,174.86,174.67,174.84,12825.0,144.7727,144.9053,144.7478,144.8887,12825.0
2016-12-14 13:50:00,174.85,174.95,174.81,174.87,12977.0,144.897,144.9798,144.8638,144.9135,12977.0
2016-12-14 13:55:00,174.87,175.16,174.87,175.08,10577.0,144.9135,145.1539,144.9135,145.0876,10577.0
2016-12-14 14:00:00,175.13,175.37,174.71,175.29,31632.0,145.129,145.3279,144.781,145.2616,31632.0
2016-12-14 14:05:00,175.33,175.4,174.89,175.39,14581.0,145.2947,145.3527,144.9301,145.3445,14581.0
2016-12-14 14:10:00,175.31,175.5,174.85,174.86,19903.0,145.2782,145.4356,144.897,144.9053,19903.0
2016-12-14 14:15:00,174.89,175.19,174.73,175.18,15892.0,144.9301,145.1787,144.7975,145.1704,15892.0
2016-12-14 14:20:00,175.2,175.2,174.85,174.99,10830.0,145.187,145.187,144.897,145.013,10830.0
2016-12-14 14:25:00,174.97,175.0,174.51,174.62,15206.0,144.9964,145.0213,144.6152,144.7064,15206.0
2016-12-14 14:30:00,174.62,175.0,174.55,174.81,22850.0,144.7064,145.0213,144.6484,144.8638,22850.0
2016-12-14 14:35:00,174.81,174.81,174.54,174.68,9745.0,144.8638,144.8638,144.6401,144.7561,9745.0
2016-12-14 14:40:00,174.78,175.01,174.72,174.96,11170.0,144.839,145.0296,144.7892,144.9881,11170.0
2016-12-14 14:45:00,174.97,174.97,174.65,174.69,11127.0,144.9964,144.9964,144.7312,144.7644,11127.0
2016-12-14 14:50:00,174.68,174.69,174.48,174.49,10946.0,144.7561,144.7644,144.5904,144.5986,10946.0
2016-12-14 14:55:00,174.48,174.5,174.22,174.22,20598.0,144.5904,144.6069,144.3749,144.3749,20598.0
2016-12-14 15:00:00,174.24,174.43,174.23,174.3,19901.0,144.3915,144.5489,144.3832,144.4412,19901.0
2016-12-14 15:05:00,174.29,174.47,173.97,173.97,39282.0,144.4329,144.5821,144.1677,144.1677,39282.0
2016-12-14 15:10:00,174.02,174.19,173.9,174.07,29085.0,144.2092,144.35,144.1097,144.2506,29085.0
2016-12-14 15:15:00,174.06,174.06,173.76,173.93,11735.0,144.2423,144.2423,143.9937,144.1346,11735.0
2016-12-14 15:20:00,173.95,174.11,173.89,174.0,37520.0,144.1511,144.2837,144.1014,144.1926,37520.0
2016-12-14 15:25:00,174.0,174.17,173.96,174.17,61392.0,144.1926,144.3335,144.1594,144.3335,61392.0
2016-12-14 15:30:00,174.17,174.55,174.16,174.4,26475.0,144.3335,144.6484,144.3252,144.5241,26475.0
2016-12-14 15:35:00,174.4,174.5,174.26,174.35,26823.0,144.5241,144.6069,144.408,144.4826,26823.0
2016-12-14 15:40:00,174.36,174.36,173.93,174.02,43574.0,144.4909,144.4909,144.1346,144.2092,43574.0
2016-12-14 15:45:00,174.02,174.02,173.86,173.9,67527.0,144.2092,144.2092,144.0766,144.1097,67527.0
2016-12-14 15:50:00,173.9,173.93,173.51,173.78,69007.0,144.1097,144.1346,143.7865,144.0103,69007.0
2016-12-14 15:55:00,173.78,173.88,173.63,173.74,89543.0,144.0103,144.0931,143.886,143.9771,89543.0
2016-12-15 09:30:00,173.34,174.38,173.34,174.37,26503.0,143.6456,144.5075,143.6456,144.4992,26503.0
2016-12-15 09:35:00,174.37,174.37,173.76,173.99,11194.0,144.4992,144.4992,143.9937,144.1843,11194.0
2016-12-15 09:40:00,173.78,174.33,173.76,174.21,7072.0,144.0103,144.466,143.9937,144.3666,7072.0
2016-12-15 09:45:00,174.25,174.45,174.11,174.16,16538.0,144.3998,144.5655,144.2837,144.3252,16538.0
2016-12-15 09:50:00,174.16,174.42,174.15,174.34,17572.0,144.3252,144.5406,144.3169,144.4743,17572.0
2016-12-15 09:55:00,174.4,174.67,174.31,174.55,10587.0,144.5241,144.7478,144.4495,144.6484,10587.0
2016-12-15 10:00:00,174.69,174.69,174.35,174.48,20952.0,144.7644,144.7644,144.4826,144.5904,20952.0
2016-12-15 10:05:00,174.53,174.8,174.36,174.8,42509.0,144.6318,144.8555,144.4909,144.8555,42509.0
2016-12-15 10:10:00,174.81,175.05,174.75,175.05,12589.0,144.8638,145.0627,144.8141,145.0627,12589.0
2016-12-15 10:15:00,175.06,175.29,174.8,174.81,15073.0,145.071,145.2616,144.8555,144.8638,15073.0
2016-12-15 10:20:00,174.71,174.93,174.71,174.9,4769.0,144.781,144.9633,144.781,144.9384,4769.0
2016-12-15 10:25:00,174.87,174.87,174.65,174.81,7155.0,144.9135,144.9135,144.7312,144.8638,7155.0
2016-12-15 10:30:00,174.81,175.14,174.77,175.06,5000.0,144.8638,145.1373,144.8307,145.071,5000.0
2016-12-15 10:35:00,175.06,175.15,174.97,175.07,6779.0,145.071,145.1456,144.9964,145.0793,6779.0
2016-12-15 10:40:00,175.07,175.16,175.03,175.14,9119.0,145.0793,145.1539,145.0461,145.1373,9119.0
2016-12-15 10:45:00,175.14,175.48,175.02,175.39,18557.0,145.1373,145.419,145.0378,145.3445,18557.0
2016-12-15 10:50:00,175.31,175.6,175.28,175.55,8684.0,145.2782,145.5185,145.2533,145.4771,8684.0
2016-12-15 10:55:00,175.57,175.58,175.24,175.27,9879.0,145.4936,145.5019,145.2202,145.245,9879.0
2016-12-15 11:00:00,175.33,175.52,175.27,175.36,9363.0,145.2947,145.4522,145.245,145.3196,9363.0
2016-12-15 11:05:00,175.44,175.59,175.39,175.4,9324.0,145.3859,145.5102,145.3445,145.3527,9324.0
2016-12-15 11:10:00,175.41,175.58,175.41,175.54,5280.0,145.361,145.5019,145.361,145.4688,5280.0
2016-12-15 11:15:00,175.49,175.62,175.48,175.62,7539.0,145.4273,145.5351,145.419,145.5351,7539.0
2016-12-15 11:20:00,175.66,175.83,175.65,175.83,16893.0,145.5682,145.7091,145.5599,145.7091,16893.0
2016-12-15 11:25:00,175.79,175.83,175.65,175.65,15463.0,145.6759,145.7091,145.5599,145.5599,15463.0
2016-12-15 11:30:00,175.65,175.83,175.64,175.69,16828.0,145.5599,145.7091,145.5516,145.5931,16828.0
2016-12-15 11:35:00,175.69,175.79,175.66,175.77,5396.0,145.5931,145.6759,145.5682,145.6594,5396.0
2016-12-15 11:40:00,175.76,175.86,175.72,175.72,9034.0,145.6511,145.7339,145.6179,145.6179,9034.0
2016-12-15 11:45:00,175.74,175.85,175.71,175.74,18055.0,145.6345,145.7257,145.6096,145.6345,18055.0
2016-12-15 11:50:00,175.74,175.76,175.55,175.57,21841.0,145.6345,145.6511,145.4771,145.4936,21841.0
2016-12-15 11:55:00,175.6,175.7,175.56,175.7,4325.0,145.5185,145.6014,145.4853,145.6014,4325.0
2016-12-15 12:00:00,175.7,175.73,175.53,175.54,4018.0,145.6014,145.6262,145.4605,145.4688,4018.0
2016-12-15 12:05:00,175.54,175.54,175.37,175.48,3831.0,145.4688,145.4688,145.3279,145.419,3831.0
2016-12-15 12:10:00,175.48,175.48,175.29,175.31,2715.0,145.419,145.419,145.2616,145.2782,2715.0
2016-12-15 12:15:00,175.32,175.33,175.21,175.22,21410.0,145.2865,145.2947,145.1953,145.2036,21410.0
2016-12-15 12:20:00,175.24,175.27,175.05,175.06,11002.0,145.2202,145.245,145.0627,145.071,11002.0
2016-12-15 12:25:00,175.09,175.11,174.93,174.98,4629.0,145.0959,145.1124,144.9633,145.0047,4629.0
2016-12-15 12:30:00,174.91,174.95,174.81,174.81,3401.0,144.9467,144.9798,144.8638,144.8638,3401.0
2016-12-15 12:35:00,174.82,174.89,174.76,174.88,13788.0,144.8721,144.9301,144.8224,144.9218,13788.0
2016-12-15 12:40:00,174.92,174.96,174.76,174.81,2688.0,144.955,144.9881,144.8224,144.8638,2688.0
2016-12-15 12:45:00,174.77,174.94,174.75,174.84,10050.0,144.8307,144.9715,144.8141,144.8887,10050.0
2016-12-15 12:50:00,174.83,174.86,174.69,174.76,7934.0,144.8804,144.9053,144.7644,144.8224,7934.0
2016-12-15 12:55:00,174.76,174.91,174.76,174.9,3740.0,144.8224,144.9467,144.8224,144.9384,3740.0
2016-12-15 13:00:00,174.85,174.92,174.83,174.86,5618.0,144.897,144.955,144.8804,144.9053,5618.0
2016-12-15 13:05:00,174.9,174.94,174.79,174.84,5515.0,144.9384,144.9715,144.8472,144.8887,5515.0
2016-12-15 13:10:00,174.78,174.98,174.78,174.9,6654.0,144.839,145.0047,144.839,144.9384,6654.0
2016-12-15 13:15:00,174.92,174.98,174.9,174.92,2917.0,144.955,145.0047,144.9384,144.955,2917.0
2016-12-15 13:20:00,174.9,174.93,174.79,174.79,8075.0,144.9384,144.9633,144.8472,144.8472,8075.0
2016-12-15 13:25:00,174.78,174.85,174.74,174.79,17480.0,144.839,144.897,144.8058,144.8472,17480.0
2016-12-15 13:30:00,174.84,174.9,174.82,174.85,2885.0,144.8887,144.9384,144.8721,144.897,2885.0
2016-12-15 13:35:00,174.85,174.85,174.64,174.76,7545.0,144.897,144.897,144.7229,144.8224,7545.0
2016-12-15 13:40:00,174.76,174.8,174.71,174.71,6885.0,144.8224,144.8555,144.781,144.781,6885.0
2016-12-15 13:45:00,174.68,174.74,174.61,174.66,10242.0,144.7561,144.8058,144.6981,144.7395,10242.0
2016-12-15 13:50:00,174.59,174.79,174.49,174.6,9759.0,144.6815,144.8472,144.5986,144.6898,9759.0
2016-12-15 13:55:00,174.5,174.66,174.49,174.62,7325.0,144.6069,144.7395,144.5986,144.7064,7325.0
2016-12-15 14:00:00,174.53,174.74,174.48,174.68,45988.0,144.6318,144.8058,144.5904,144.7561,45988.0
2016-12-15 14:05:00,174.68,174.75,174.6,174.75,6765.0,144.7561,144.8141,144.6898,144.8141,6765.0
2016-12-15 14:10:00,174.73,174.93,174.7,174.82,7950.0,144.7975,144.9633,144.7727,144.8721,7950.0
2016-12-15 14:15:00,174.77,174.99,174.74,174.92,5520.0,144.8307,145.013,144.8058,144.955,5520.0
2016-12-15 14:20:00,174.92,175.06,174.87,174.89,5588.0,144.955,145.071,144.9135,144.9301,5588.0
2016-12-15 14:25:00,174.88,174.93,174.76,174.93,4101.0,144.9218,144.9633,144.8224,144.9633,4101.0
2016-12-15 14:30:00,174.93,174.99,174.79,174.83,7595.0,144.9633,145.013,144.8472,144.8804,7595.0
2016-12-15 14:35:00,174.84,174.87,174.75,174.8,7377.0,144.8887,144.9135,144.8141,144.8555,7377.0
2016-12-15 14:40:00,174.76,174.8,174.67,174.73,3988.0,144.8224,144.8555,144.7478,144.7975,3988.0
2016-12-15 14:45:00,174.73,174.75,174.46,174.46,27994.0,144.7975,144.8141,144.5738,144.5738,27994.0
2016-12-15 14:50:00,174.54,174.65,174.5,174.59,4922.0,144.6401,144.7312,144.6069,144.6815,4922.0
2016-12-15 14:55:00,174.51,174.57,174.4,174.4,11857.0,144.6152,144.6649,144.5241,144.5241,11857.0
2016-12-15 15:00:00,174.38,174.51,174.36,174.41,8992.0,144.5075,144.6152,144.4909,144.5323,8992.0
2016-12-15 15:05:00,174.43,174.57,174.39,174.47,17966.0,144.5489,144.6649,144.5158,144.5821,17966.0
2016-12-15 15:10:00,174.43,174.53,174.39,174.47,9527.0,144.5489,144.6318,144.5158,144.5821,9527.0
2016-12-15 15:15:00,174.4,174.6,174.39,174.6,14553.0,144.5241,144.6898,144.5158,144.6898,14553.0
2016-12-15 15:20:00,174.62,174.67,174.42,174.45,8914.0,144.7064,144.7478,144.5406,144.5655,8914.0
2016-12-15 15:25:00,174.45,174.5,174.31,174.35,5470.0,144.5655,144.6069,144.4495,144.4826,5470.0
2016-12-15 15:30:00,174.38,174.46,174.25,174.25,15784.0,144.5075,144.5738,144.3998,144.3998,15784.0
2016-12-15 15:35:00,174.25,174.33,174.22,174.31,16803.0,144.3998,144.466,144.3749,144.4495,16803.0
2016-12-15 15:40:00,174.28,174.28,174.14,174.18,23315.0,144.4246,144.4246,144.3086,144.3417,23315.0
2016-12-15 15:45:00,174.16,174.25,174.08,174.09,37156.0,144.3252,144.3998,144.2589,144.2672,37156.0
2016-12-15 15:50:00,174.06,174.21,174.06,174.17,17814.0,144.2423,144.3666,144.2423,144.3335,17814.0
2016-12-15 15:55:00,174.17,174.19,174.04,174.12,26021.0,144.3335,144.35,144.2257,144.292,26021.0
2016-12-16 09:30:00,174.43,175.32,174.43,175.28,307478.0,144.5489,145.2865,144.5489,145.2533,307478.0
2016-12-16 09:35:00,175.28,175.4,174.89,175.22,15902.0,145.2533,145.3527,144.9301,145.2036,15902.0
2016-12-16 09:40:00,175.34,175.63,175.12,175.18,9084.0,145.303,145.5433,145.1207,145.1704,9084.0
2016-12-16 09:45:00,175.15,175.15,174.47,174.47,14766.0,145.1456,145.1456,144.5821,144.5821,14766.0
2016-12-16 09:50:00,174.53,174.65,173.94,173.94,51462.0,144.6318,144.7312,144.1429,144.1429,51462.0
2016-12-16 09:55:00,173.9,174.41,173.86,174.15,53978.0,144.1097,144.5323,144.0766,144.3169,53978.0
2016-12-16 10:00:00,174.15,174.54,174.0,174.14,113738.0,144.3169,144.6401,144.1926,144.3086,113738.0
2016-12-16 10:05:00,174.16,174.89,174.01,174.54,31257.0,144.3252,144.9301,144.2009,144.6401,31257.0
2016-12-16 10:10:00,174.54,174.65,174.42,174.63,4583.0,144.6401,144.7312,144.5406,144.7147,4583.0
2016-12-16 10:15:00,174.71,175.17,174.63,175.16,11541.0,144.781,145.1621,144.7147,145.1539,11541.0
2016-12-16 10:20:00,175.13,175.35,175.08,175.34,8410.0,145.129,145.3113,145.0876,145.303,8410.0
2016-12-16 10:25:00,175.27,175.41,175.21,175.38,8001.0,145.245,145.361,145.1953,145.3362,8001.0
2016-12-16 10:30:00,175.34,175.35,175.03,175.09,8252.0,145.303,145.3113,145.0461,145.0959,8252.0
2016-12-16 10:35:00,175.1,175.27,175.05,175.22,6806.0,145.1041,145.245,145.0627,145.2036,6806.0
2016-12-16 10:40:00,175.21,175.55,175.21,175.52,10977.0,145.1953,145.4771,145.1953,145.4522,10977.0
2016-12-16 10:45:00,175.56,175.74,175.49,175.73,7619.0,145.4853,145.6345,145.4273,145.6262,7619.0
2016-12-16 10:50:00,175.73,176.13,175.7,176.09,29008.0,145.6262,145.9577,145.6014,145.9245,29008.0
2016-12-16 10:55:00,176.09,176.4,176.07,176.24,28636.0,145.9245,146.1814,145.908,146.0489,28636.0
2016-12-16 11:00:00,176.22,176.22,175.55,175.56,24246.0,146.0323,146.0323,145.4771,145.4853,24246.0
2016-12-16 11:05:00,175.51,175.54,175.26,175.35,10448.0,145.4439,145.4688,145.2367,145.3113,10448.0
2016-12-16 11:10:00,175.35,175.78,175.33,175.76,10490.0,145.3113,145.6677,145.2947,145.6511,10490.0
2016-12-16 11:15:00,175.77,175.99,175.71,175.72,76192.0,145.6594,145.8417,145.6096,145.6179,76192.0
2016-12-16 11:20:00,175.74,175.75,175.08,175.15,88330.0,145.6345,145.6428,145.0876,145.1456,88330.0
2016-12-16 11:25:00,175.13,175.26,174.46,174.55,66277.0,145.129,145.2367,144.5738,144.6484,66277.0
2016-12-16 11:30:00,174.67,174.97,174.33,174.97,55615.0,144.7478,144.9964,144.466,144.9964,55615.0
2016-12-16 11:35:00,174.98,175.18,174.96,175.1,5812.0,145.0047,145.1704,144.9881,145.1041,5812.0
2016-12-16 11:40:00,175.1,175.41,174.94,175.38,6499.0,145.1041,145.361,144.9715,145.3362,6499.0
2016-12-16 11:45:00,175.4,175.79,175.39,175.7,8039.0,145.3527,145.6759,145.3445,145.6014,8039.0
2016-12-16 11:50:00,175.67,175.82,175.49,175.78,15975.0,145.5765,145.7008,145.4273,145.6677,15975.0
2016-12-16 11:55:00,175.83,176.11,175.82,176.11,10965.0,145.7091,145.9411,145.7008,145.9411,10965.0
2016-12-16 12:00:00,176.07,176.18,175.95,176.1,11901.0,145.908,145.9991,145.8085,145.9328,11901.0
2016-12-16 12:05:00,176.14,176.18,176.1,176.1,15961.0,145.966,145.9991,145.9328,145.9328,15961.0
2016-12-16 12:10:00,176.1,176.1,175.92,175.99,6149.0,145.9328,145.9328,145.7837,145.8417,6149.0
2016-12-16 12:15:00,176.02,176.06,175.91,175.91,5986.0,145.8665,145.8997,145.7754,145.7754,5986.0
2016-12-16 12:20:00,175.97,176.15,175.85,175.96,22616.0,145.8251,145.9743,145.7257,145.8168,22616.0
2016-12-16 12:25:00,175.9,175.94,175.57,175.67,38233.0,145.7671,145.8002,145.4936,145.5765,38233.0
2016-12-16 12:30:00,175.69,175.69,175.32,175.32,31672.0,145.5931,145.5931,145.2865,145.2865,31672.0
2016-12-16 12:35:00,175.34,175.36,174.92,174.96,58510.0,145.303,145.3196,144.955,144.9881,58510.0
2016-12-16 12:40:00,174.98,175.7,174.93,175.12,30390.0,145.0047,145.6014,144.9633,145.1207,30390.0
2016-12-16 12:45:00,175.2,175.2,174.99,175.03,9366.0,145.187,145.187,145.013,145.0461,9366.0
2016-12-16 12:50:00,175.03,175.08,174.9,175.07,5386.0,145.0461,145.0876,144.9384,145.0793,5386.0
2016-12-16 12:55:00,175.09,175.1,174.89,174.89,3679.0,145.0959,145.1041,144.9301,144.9301,3679.0
2016-12-16 13:00:00,174.91,174.98,174.86,174.87,5166.0,144.9467,145.0047,144.9053,144.9135,5166.0
2016-12-16 13:05:00,174.91,175.04,174.89,175.0,49342.0,144.9467,145.0544,144.9301,145.0213,49342.0
2016-12-16 13:10:00,174.93,174.98,174.79,174.86,8189.0,144.9633,145.0047,144.8472,144.9053,8189.0
2016-12-16 13:15:00,174.86,174.98,174.81,174.91,5860.0,144.9053,145.0047,144.8638,144.9467,5860.0
2016-12-16 13:20:00,174.92,174.93,174.77,174.92,4697.0,144.955,144.9633,144.8307,144.955,4697.0
2016-12-16 13:25:00,174.95,174.95,174.78,174.83,5128.0,144.9798,144.9798,144.839,144.8804,5128.0
2016-12-16 13:30:00,174.83,174.83,174.7,174.79,5926.0,144.8804,144.8804,144.7727,144.8472,5926.0
2016-12-16 13:35:00,174.79,174.88,174.75,174.86,3150.0,144.8472,144.9218,144.8141,144.9053,3150.0
2016-12-16 13:40:00,174.86,174.91,174.71,174.75,21448.0,144.9053,144.9467,144.781,144.8141,21448.0
2016-12-16 13:45:00,174.77,174.85,174.71,174.81,6100.0,144.8307,144.897,144.781,144.8638,6100.0
2016-12-16 13:50:00,174.8,174.95,174.76,174.8,6525.0,144.8555,144.9798,144.8224,144.8555,6525.0
2016-12-16 13:55:00,174.84,174.92,174.68,174.69,15219.0,144.8887,144.955,144.7561,144.7644,15219.0
2016-12-16 14:00:00,174.71,174.86,174.63,174.68,11025.0,144.781,144.9053,144.7147,144.7561,11025.0
2016-12-16 14:05:00,174.63,174.79,174.63,174.7,3284.0,144.7147,144.8472,144.7147,144.7727,3284.0
2016-12-16 14:10:00,174.76,174.94,174.71,174.84,6857.0,144.8224,144.9715,144.781,144.8887,6857.0
2016-12-16 14:15:00,174.84,174.88,174.56,174.63,12996.0,144.8887,144.9218,144.6566,144.7147,12996.0
2016-12-16 14:20:00,174.65,174.73,174.61,174.7,7987.0,144.7312,144.7975,144.6981,144.7727,7987.0
2016-12-16 14:25:00,174.72,174.81,174.58,174.61,11933.0,144.7892,144.8638,144.6732,144.6981,11933.0
2016-12-16 14:30:00,174.65,174.68,174.42,174.51,17764.0,144.7312,144.7561,144.5406,144.6152,17764.0
2016-12-16 14:35:00,174.5,174.62,174.45,174.5,14142.0,144.6069,144.7064,144.5655,144.6069,14142.0
2016-12-16 14:40:00,174.51,174.62,174.38,174.54,31859.0,144.6152,144.7064,144.5075,144.6401,31859.0
2016-12-16 14:45:00,174.54,174.62,174.46,174.57,15299.0,144.6401,144.7064,144.5738,144.6649,15299.0
2016-12-16 14:50:00,174.56,174.71,174.52,174.66,13451.0,144.6566,144.781,144.6235,144.7395,13451.0
2016-12-16 14:55:00,174.71,174.76,174.56,174.63,11420.0,144.781,144.8224,144.6566,144.7147,11420.0
2016-12-16 15:00:00,174.56,174.67,174.47,174.48,7371.0,144.6566,144.7478,144.5821,144.5904,7371.0
2016-12-16 15:05:00,174.44,174.51,174.38,174.45,12461.0,144.5572,144.6152,144.5075,144.5655,12461.0
2016-12-16 15:10:00,174.44,174.52,174.29,174.46,28356.0,144.5572,144.6235,144.4329,144.5738,28356.0
2016-12-16 15:15:00,174.5,174.61,174.29,174.38,20970.0,144.6069,144.6981,144.4329,144.5075,20970.0
2016-12-16 15:20:00,174.35,174.41,174.29,174.39,7390.0,144.4826,144.5323,144.4329,144.5158,7390.0
2016-12-16 15:25:00,174.38,174.38,174.23,174.28,24760.0,144.5075,144.5075,144.3832,144.4246,24760.0
2016-12-16 15:30:00,174.25,174.8,174.23,174.8,73829.0,144.3998,144.8555,144.3832,144.8555,73829.0
2016-12-16 15:35:00,174.8,174.8,174.54,174.63,34575.0,144.8555,144.8555,144.6401,144.7147,34575.0
2016-12-16 15:40:00,174.65,174.65,174.25,174.29,26334.0,144.7312,144.7312,144.3998,144.4329,26334.0
2016-12-16 15:45:00,174.34,174.64,174.27,174.6,41825.0,144.4743,144.7229,144.4163,144.6898,41825.0
2016-12-16 15:50:00,174.62,174.63,174.53,174.59,43149.0,144.7064,144.7147,144.6318,144.6815,43149.0
2016-12-16 15:55:00,174.59,174.6,174.21,174.43,95482.0,144.6815,144.6898,144.3666,144.5489,95482.0
2016-12-19 09:30:00,175.0,175.49,174.69,174.75,27456.0,145.0213,145.4273,144.7644,144.8141,27456.0
2016-12-19 09:35:00,174.68,175.13,174.45,175.06,13382.0,144.7561,145.129,144.5655,145.071,13382.0
2016-12-19 09:40:00,175.07,175.36,174.83,175.28,25857.0,145.0793,145.3196,144.8804,145.2533,25857.0
2016-12-19 09:45:00,175.35,175.75,174.72,174.83,52087.0,145.3113,145.6428,144.7892,144.8804,52087.0
2016-12-19 09:50:00,174.82,174.84,174.47,174.58,22880.0,144.8721,144.8887,144.5821,144.6732,22880.0
2016-12-19 09:55:00,174.56,174.63,174.22,174.22,9076.0,144.6566,144.7147,144.3749,144.3749,9076.0
2016-12-19 10:00:00,174.28,174.29,173.99,174.0,25433.0,144.4246,144.4329,144.1843,144.1926,25433.0
2016-12-19 10:05:00,174.0,174.11,173.98,174.02,24473.0,144.1926,144.2837,144.176,144.2092,24473.0
2016-12-19 10:10:00,174.12,174.18,173.94,174.01,11716.0,144.292,144.3417,144.1429,144.2009,11716.0
2016-12-19 10:15:00,173.98,174.18,173.97,174.08,13823.0,144.176,144.3417,144.1677,144.2589,13823.0
2016-12-19 10:20:00,174.04,174.19,173.94,173.95,10550.0,144.2257,144.35,144.1429,144.1511,10550.0
2016-12-19 10:25:00,173.95,173.98,173.63,173.65,9784.0,144.1511,144.176,143.886,143.9025,9784.0
2016-12-19 10:30:00,173.61,174.08,173.61,173.65,8042.0,143.8694,144.2589,143.8694,143.9025,8042.0
2016-12-19 10:35:00,173.63,173.89,173.63,173.65,15945.0,143.886,144.1014,143.886,143.9025,15945.0
2016-12-19 10:40:00,173.66,173.75,173.63,173.65,12664.0,143.9108,143.9854,143.886,143.9025,12664.0
2016-12-19 10:45:00,173.62,173.72,173.62,173.67,15155.0,143.8777,143.9605,143.8777,143.9191,15155.0
2016-12-19 10:50:00,173.75,173.92,173.67,173.79,12699.0,143.9854,144.1263,143.9191,144.0186,12699.0
2016-12-19 10:55:00,173.84,173.86,173.74,173.76,6074.0,144.06,144.0766,143.9771,143.9937,6074.0
2016-12-19 11:00:00,173.74,173.99,173.69,173.99,22916.0,143.9771,144.1843,143.9357,144.1843,22916.0
2016-12-19 11:05:00,173.99,174.39,173.99,174.39,39506.0,144.1843,144.5158,144.1843,144.5158,39506.0
2016-12-19 11:10:00,174.39,174.51,174.26,174.28,6856.0,144.5158,144.6152,144.408,144.4246,6856.0
2016-12-19 11:15:00,174.26,174.28,174.16,174.23,12397.0,144.408,144.4246,144.3252,144.3832,12397.0
2016-12-19 11:20:00,174.24,174.4,174.24,174.34,14921.0,144.3915,144.5241,144.3915,144.4743,14921.0
2016-12-19 11:25:00,174.36,174.43,174.33,174.43,14280.0,144.4909,144.5489,144.466,144.5489,14280.0
2016-12-19 11:30:00,174.46,174.6,174.33,174.42,15326.0,144.5738,144.6898,144.466,144.5406,15326.0
2016-12-19 11:35:00,174.43,174.44,174.29,174.31,19499.0,144.5489,144.5572,144.4329,144.4495,19499.0
2016-12-19 11:40:00,174.28,174.32,174.07,174.19,10405.0,144.4246,144.4578,144.2506,144.35,10405.0
2016-12-19 11:45:00,174.19,174.31,174.15,174.25,11089.0,144.35,144.4495,144.3169,144.3998,11089.0
2016-12-19 11:50:00,174.23,174.33,174.17,174.31,13021.0,144.3832,144.466,144.3335,144.4495,13021.0
2016-12-19 11:55:00,174.37,174.37,174.22,174.32,7581.0,144.4992,144.4992,144.3749,144.4578,7581.0
2016-12-19 12:00:00,174.3,174.45,174.22,174.45,9233.0,144.4412,144.5655,144.3749,144.5655,9233.0
2016-12-19 12:05:00,174.45,174.71,174.4,174.71,8393.0,144.5655,144.781,144.5241,144.781,8393.0
2016-12-19 12:10:00,174.75,174.75,174.53,174.53,6013.0,144.8141,144.8141,144.6318,144.6318,6013.0
2016-12-19 12:15:00,174.48,174.51,174.43,174.5,11473.0,144.5904,144.6152,144.5489,144.6069,11473.0
2016-12-19 12:20:00,174.49,174.49,174.42,174.44,11001.0,144.5986,144.5986,144.5406,144.5572,11001.0
2016-12-19 12:25:00,174.43,174.62,174.41,174.61,10239.0,144.5489,144.7064,144.5323,144.6981,10239.0
2016-12-19 12:30:00,174.61,174.75,174.56,174.73,9745.0,144.6981,144.8141,144.6566,144.7975,9745.0
2016-12-19 12:35:00,174.73,174.75,174.64,174.69,9636.0,144.7975,144.8141,144.7229,144.7644,9636.0
2016-12-19 12:40:00,174.7,174.72,174.55,174.57,7965.0,144.7727,144.7892,144.6484,144.6649,7965.0
2016-12-19 12:45:00,174.58,174.61,174.52,174.53,6744.0,144.6732,144.6981,144.6235,144.6318,6744.0
2016-12-19 12:50:00,174.52,174.52,174.39,174.43,6036.0,144.6235,144.6235,144.5158,144.5489,6036.0
2016-12-19 12:55:00,174.43,174.46,174.29,174.33,7320.0,144.5489,144.5738,144.4329,144.466,7320.0
2016-12-19 13:00:00,174.33,174.43,174.32,174.38,7995.0,144.466,144.5489,144.4578,144.5075,7995.0
2016-12-19 13:05:00,174.38,174.4,174.35,174.4,7232.0,144.5075,144.5241,144.4826,144.5241,7232.0
2016-12-19 13:10:00,174.41,174.41,174.25,174.28,6441.0,144.5323,144.5323,144.3998,144.4246,6441.0
2016-12-19 13:15:00,174.26,174.26,174.09,174.13,9797.0,144.408,144.408,144.2672,144.3003,9797.0
2016-12-19 13:20:00,174.13,174.13,173.83,173.99,25010.0,144.3003,144.3003,144.0517,144.1843,25010.0
2016-12-19 13:25:00,173.98,174.17,173.97,174.08,13173.0,144.176,144.3335,144.1677,144.2589,13173.0
2016-12-19 13:30:00,174.12,174.25,173.98,173.99,7797.0,144.292,144.3998,144.176,144.1843,7797.0
2016-12-19 13:35:00,174.0,174.06,173.83,173.85,13115.0,144.1926,144.2423,144.0517,144.0683,13115.0
2016-12-19 13:40:00,173.85,173.91,173.75,173.89,11485.0,144.0683,144.118,143.9854,144.1014,11485.0
2016-12-19 13:45:00,173.93,174.09,173.9,174.09,17583.0,144.1346,144.2672,144.1097,144.2672,17583.0
2016-12-19 13:50:00,174.07,174.23,174.07,174.2,9250.0,144.2506,144.3832,144.2506,144.3583,9250.0
2016-12-19 13:55:00,174.23,174.26,174.16,174.16,8598.0,144.3832,144.408,144.3252,144.3252,8598.0
2016-12-19 14:00:00,174.16,174.24,174.11,174.12,8254.0,144.3252,144.3915,144.2837,144.292,8254.0
2016-12-19 14:05:00,174.13,174.15,174.01,174.1,14132.0,144.3003,144.3169,144.2009,144.2754,14132.0
2016-12-19 14:10:00,174.12,174.23,174.07,174.18,12538.0,144.292,144.3832,144.2506,144.3417,12538.0
2016-12-19 14:15:00,174.18,174.27,174.17,174.22,9878.0,144.3417,144.4163,144.3335,144.3749,9878.0
2016-12-19 14:20:00,174.22,174.25,174.19,174.23,7565.0,144.3749,144.3998,144.35,144.3832,7565.0
2016-12-19 14:25:00,174.22,174.29,174.2,174.22,7285.0,144.3749,144.4329,144.3583,144.3749,7285.0
2016-12-19 14:30:00,174.23,174.28,174.21,174.21,7513.0,144.3832,144.4246,144.3666,144.3666,7513.0
2016-12-19 14:35:00,174.19,174.19,174.05,174.09,9900.0,144.35,144.35,144.234,144.2672,9900.0
2016-12-19 14:40:00,174.05,174.06,173.95,173.99,11388.0,144.234,144.2423,144.1511,144.1843,11388.0
2016-12-19 14:45:00,174.0,174.0,173.85,173.88,6814.0,144.1926,144.1926,144.0683,144.0931,6814.0
2016-12-19 14:50:00,173.86,174.0,173.74,173.95,9772.0,144.0766,144.1926,143.9771,144.1511,9772.0
2016-12-19 14:55:00,173.91,174.1,173.85,173.85,5243.0,144.118,144.2754,144.0683,144.0683,5243.0
2016-12-19 15:00:00,173.9,174.08,173.85,174.01,14952.0,144.1097,144.2589,144.0683,144.2009,14952.0
2016-12-19 15:05:00,174.01,174.02,173.91,174.01,9452.0,144.2009,144.2092,144.118,144.2009,9452.0
2016-12-19 15:10:00,174.01,174.14,173.97,174.11,10219.0,144.2009,144.3086,144.1677,144.2837,10219.0
2016-12-19 15:15:00,174.1,174.1,173.98,174.0,4650.0,144.2754,144.2754,144.176,144.1926,4650.0
2016-12-19 15:20:00,173.99,174.09,173.95,173.99,9315.0,144.1843,144.2672,144.1511,144.1843,9315.0
2016-12-19 15:25:00,174.01,174.15,173.96,174.09,5742.0,144.2009,144.3169,144.1594,144.2672,5742.0
2016-12-19 15:30:00,174.14,174.27,174.09,174.21,8472.0,144.3086,144.4163,144.2672,144.3666,8472.0
2016-12-19 15:35:00,174.24,174.28,174.17,174.22,8646.0,144.3915,144.4246,144.3335,144.3749,8646.0
2016-12-19 15:40:00,174.22,174.23,174.14,174.18,15128.0,144.3749,144.3832,144.3086,144.3417,15128.0
2016-12-19 15:45:00,174.23,174.31,174.13,174.26,24160.0,144.3832,144.4495,144.3003,144.408,24160.0
2016-12-19 15:50:00,174.25,174.38,174.22,174.38,31242.0,144.3998,144.5075,144.3749,144.5075,31242.0
2016-12-19 15:55:00,174.39,174.65,174.38,174.62,60940.0,144.5158,144.7312,144.5075,144.7064,60940.0
2016-12-20 09:30:00,174.96,175.12,174.53,175.12,35259.0,144.9881,145.1207,144.6318,145.1207,35259.0
2016-12-20 09:35:00,175.13,175.23,174.63,175.18,9727.0,145.129,145.2119,144.7147,145.1704,9727.0
2016-12-20 09:40:00,175.18,175.31,174.99,175.28,9831.0,145.1704,145.2782,145.013,145.2533,9831.0
2016-12-20 09:45:00,175.3,175.31,174.99,174.99,5848.0,145.2699,145.2782,145.013,145.013,5848.0
2016-12-20 09:50:00,174.97,174.98,174.8,174.93,4456.0,144.9964,145.0047,144.8555,144.9633,4456.0
2016-12-20 09:55:00,175.0,175.08,174.91,175.04,8764.0,145.0213,145.0876,144.9467,145.0544,8764.0
2016-12-20 10:00:00,175.06,175.54,175.06,175.45,24503.0,145.071,145.4688,145.071,145.3942,24503.0
2016-12-20 10:05:00,175.45,175.95,175.45,175.95,11234.0,145.3942,145.8085,145.3942,145.8085,11234.0
2016-12-20 10:10:00,175.92,175.92,175.61,175.79,13642.0,145.7837,145.7837,145.5268,145.6759,13642.0
2016-12-20 10:15:00,175.79,175.95,175.75,175.85,8848.0,145.6759,145.8085,145.6428,145.7257,8848.0
2016-12-20 10:20:00,175.87,175.96,175.75,175.8,5559.0,145.7422,145.8168,145.6428,145.6842,5559.0
2016-12-20 10:25:00,175.8,175.93,175.78,175.81,14874.0,145.6842,145.792,145.6677,145.6925,14874.0
2016-12-20 10:30:00,175.8,175.87,175.54,175.57,11114.0,145.6842,145.7422,145.4688,145.4936,11114.0
2016-12-20 10:35:00,175.56,175.66,175.52,175.58,6148.0,145.4853,145.5682,145.4522,145.5019,6148.0
2016-12-20 10:40:00,175.57,175.89,175.57,175.88,6461.0,145.4936,145.7588,145.4936,145.7505,6461.0
2016-12-20 10:45:00,175.85,175.97,175.76,175.87,7970.0,145.7257,145.8251,145.6511,145.7422,7970.0
2016-12-20 10:50:00,175.9,175.94,175.65,175.66,12904.0,145.7671,145.8002,145.5599,145.5682,12904.0
2016-12-20 10:55:00,175.69,175.85,175.66,175.76,9500.0,145.5931,145.7257,145.5682,145.6511,9500.0
2016-12-20 11:00:00,175.76,175.98,175.76,175.96,8862.0,145.6511,145.8334,145.6511,145.8168,8862.0
2016-12-20 11:05:00,175.96,176.05,175.78,175.89,24961.0,145.8168,145.8914,145.6677,145.7588,24961.0
2016-12-20 11:10:00,175.88,176.07,175.82,175.91,11641.0,145.7505,145.908,145.7008,145.7754,11641.0
2016-12-20 11:15:00,175.88,175.98,175.75,175.75,9562.0,145.7505,145.8334,145.6428,145.6428,9562.0
2016-12-20 11:20:00,175.77,175.78,175.36,175.36,15608.0,145.6594,145.6677,145.3196,145.3196,15608.0
2016-12-20 11:25:00,175.49,175.49,175.21,175.3,10585.0,145.4273,145.4273,145.1953,145.2699,10585.0
2016-12-20 11:30:00,175.24,175.24,174.94,175.12,15974.0,145.2202,145.2202,144.9715,145.1207,15974.0
2016-12-20 11:35:00,175.06,175.11,174.65,174.65,19190.0,145.071,145.1124,144.7312,144.7312,19190.0
2016-12-20 11:40:00,174.66,174.81,174.64,174.69,12206.0,144.7395,144.8638,144.7229,144.7644,12206.0
2016-12-20 11:45:00,174.78,175.0,174.73,174.86,7176.0,144.839,145.0213,144.7975,144.9053,7176.0
2016-12-20 11:50:00,174.8,174.81,174.44,174.45,12989.0,144.8555,144.8638,144.5572,144.5655,12989.0
2016-12-20 11:55:00,174.5,174.53,174.34,174.48,13350.0,144.6069,144.6318,144.4743,144.5904,13350.0
2016-12-20 12:00:00,174.5,174.63,174.31,174.51,18754.0,144.6069,144.7147,144.4495,144.6152,18754.0
2016-12-20 12:05:00,174.47,174.62,174.46,174.6,10399.0,144.5821,144.7064,144.5738,144.6898,10399.0
2016-12-20 12:10:00,174.58,174.63,174.11,174.27,31930.0,144.6732,144.7147,144.2837,144.4163,31930.0
2016-12-20 12:15:00,174.27,174.66,174.27,174.37,11400.0,144.4163,144.7395,144.4163,144.4992,11400.0
2016-12-20 12:20:00,174.41,174.71,174.39,174.71,7781.0,144.5323,144.781,144.5158,144.781,7781.0
2016-12-20 12:25:00,174.68,174.7,174.43,174.47,12630.0,144.7561,144.7727,144.5489,144.5821,12630.0
2016-12-20 12:30:00,174.52,174.64,174.52,174.64,6478.0,144.6235,144.7229,144.6235,144.7229,6478.0
2016-12-20 12:35:00,174.68,174.8,174.68,174.75,5676.0,144.7561,144.8555,144.7561,144.8141,5676.0
2016-12-20 12:40:00,174.65,174.84,174.65,174.82,2430.0,144.7312,144.8887,144.7312,144.8721,2430.0
2016-12-20 12:45:00,174.77,174.95,174.73,174.88,5080.0,144.8307,144.9798,144.7975,144.9218,5080.0
2016-12-20 12:50:00,174.92,174.99,174.92,174.95,2514.0,144.955,145.013,144.955,144.9798,2514.0
2016-12-20 12:55:00,175.02,175.03,174.85,174.86,5640.0,145.0378,145.0461,144.897,144.9053,5640.0
2016-12-20 13:00:00,174.86,174.93,174.83,174.84,5164.0,144.9053,144.9633,144.8804,144.8887,5164.0
2016-12-20 13:05:00,174.83,174.97,174.83,174.9,6004.0,144.8804,144.9964,144.8804,144.9384,6004.0
2016-12-20 13:10:00,174.92,174.94,174.75,174.87,9320.0,144.955,144.9715,144.8141,144.9135,9320.0
2016-12-20 13:15:00,174.86,174.97,174.77,174.91,3830.0,144.9053,144.9964,144.8307,144.9467,3830.0
2016-12-20 13:20:00,174.97,175.18,174.85,175.06,106453.0,144.9964,145.1704,144.897,145.071,106453.0
2016-12-20 13:25:00,175.08,175.26,175.0,175.08,7222.0,145.0876,145.2367,145.0213,145.0876,7222.0
2016-12-20 13:30:00,175.15,175.2,175.07,175.11,7523.0,145.1456,145.187,145.0793,145.1124,7523.0
2016-12-20 13:35:00,175.11,175.19,175.09,175.15,2925.0,145.1124,145.1787,145.0959,145.1456,2925.0
2016-12-20 13:40:00,175.19,175.23,175.09,175.09,4730.0,145.1787,145.2119,145.0959,145.0959,4730.0
2016-12-20 13:45:00,175.07,175.18,175.06,175.13,6617.0,145.0793,145.1704,145.071,145.129,6617.0
2016-12-20 13:50:00,175.04,175.2,175.03,175.19,4400.0,145.0544,145.187,145.0461,145.1787,4400.0
2016-12-20 13:55:00,175.2,175.2,175.11,175.15,4803.0,145.187,145.187,145.1124,145.1456,4803.0
2016-12-20 14:00:00,175.17,175.22,175.09,175.2,6055.0,145.1621,145.2036,145.0959,145.187,6055.0
2016-12-20 14:05:00,175.2,175.23,175.15,175.16,9280.0,145.187,145.2119,145.1456,145.1539,9280.0
2016-12-20 14:10:00,175.16,175.18,175.02,175.18,6220.0,145.1539,145.1704,145.0378,145.1704,6220.0
2016-12-20 14:15:00,175.18,175.27,175.13,175.2,3823.0,145.1704,145.245,145.129,145.187,3823.0
2016-12-20 14:20:00,175.21,175.28,175.12,175.28,3173.0,145.1953,145.2533,145.1207,145.2533,3173.0
2016-12-20 14:25:00,175.24,175.28,175.08,175.08,5708.0,145.2202,145.2533,145.0876,145.0876,5708.0
2016-12-20 14:30:00,175.09,175.12,174.89,174.89,3471.0,145.0959,145.1207,144.9301,144.9301,3471.0
2016-12-20 14:35:00,174.92,174.95,174.83,174.91,4676.0,144.955,144.9798,144.8804,144.9467,4676.0
2016-12-20 14:40:00,174.91,175.05,174.91,175.05,5246.0,144.9467,145.0627,144.9467,145.0627,5246.0
2016-12-20 14:45:00,175.05,175.05,174.79,174.86,9305.0,145.0627,145.0627,144.8472,144.9053,9305.0
2016-12-20 14:50:00,174.75,174.93,174.72,174.91,9821.0,144.8141,144.9633,144.7892,144.9467,9821.0
2016-12-20 14:55:00,174.9,174.99,174.83,174.99,8432.0,144.9384,145.013,144.8804,145.013,8432.0
2016-12-20 15:00:00,174.99,175.12,174.97,175.08,6934.0,145.013,145.1207,144.9964,145.0876,6934.0
2016-12-20 15:05:00,175.07,175.1,175.01,175.09,4535.0,145.0793,145.1041,145.0296,145.0959,4535.0
2016-12-20 15:10:00,175.11,175.23,175.08,175.23,6337.0,145.1124,145.2119,145.0876,145.2119,6337.0
2016-12-20 15:15:00,175.26,175.31,175.21,175.26,3388.0,145.2367,145.2782,145.1953,145.2367,3388.0
2016-12-20 15:20:00,175.26,175.26,175.17,175.21,3542.0,145.2367,145.2367,145.1621,145.1953,3542.0
2016-12-20 15:25:00,175.22,175.31,175.22,175.3,5062.0,145.2036,145.2782,145.2036,145.2699,5062.0
2016-12-20 15:30:00,175.33,175.45,175.33,175.37,10203.0,145.2947,145.3942,145.2947,145.3279,10203.0
2016-12-20 15:35:00,175.35,175.39,175.26,175.32,12449.0,145.3113,145.3445,145.2367,145.2865,12449.0
2016-12-20 15:40:00,175.31,175.33,175.19,175.3,8421.0,145.2782,145.2947,145.1787,145.2699,8421.0
2016-12-20 15:45:00,175.32,175.42,175.27,175.27,13010.0,145.2865,145.3693,145.245,145.245,13010.0
2016-12-20 15:50:00,175.25,175.27,175.12,175.15,29703.0,145.2284,145.245,145.1207,145.1456,29703.0
2016-12-20 15:55:00,175.15,175.31,175.15,175.26,32280.0,145.1456,145.2782,145.1456,145.2367,32280.0
2016-12-21 09:30:00,175.6,175.9,174.96,175.9,27557.0,145.5185,145.7671,144.9881,145.7671,27557.0
2016-12-21 09:35:00,175.92,175.92,175.04,175.1,11894.0,145.7837,145.7837,145.0544,145.1041,11894.0
2016-12-21 09:40:00,175.26,175.43,174.96,175.35,17457.0,145.2367,145.3776,144.9881,145.3113,17457.0
2016-12-21 09:45:00,175.3,175.37,174.93,174.95,10296.0,145.2699,145.3279,144.9633,144.9798,10296.0
2016-12-21 09:50:00,174.97,175.07,174.58,174.75,16728.0,144.9964,145.0793,144.6732,144.8141,16728.0
2016-12-21 09:55:00,174.75,174.99,174.68,174.71,13050.0,144.8141,145.013,144.7561,144.781,13050.0
2016-12-21 10:00:00,174.7,174.85,174.57,174.62,9602.0,144.7727,144.897,144.6649,144.7064,9602.0
2016-12-21 10:05:00,174.56,174.65,174.29,174.29,5400.0,144.6566,144.7312,144.4329,144.4329,5400.0
2016-12-21 10:10:00,174.47,174.5,174.31,174.35,11602.0,144.5821,144.6069,144.4495,144.4826,11602.0
2016-12-21 10:15:00,174.35,174.74,174.29,174.74,21889.0,144.4826,144.8058,144.4329,144.8058,21889.0
2016-12-21 10:20:00,174.7,174.83,174.66,174.67,9675.0,144.7727,144.8804,144.7395,144.7478,9675.0
2016-12-21 10:25:00,174.7,174.72,174.63,174.63,3301.0,144.7727,144.7892,144.7147,144.7147,3301.0
2016-12-21 10:30:00,174.63,174.77,174.63,174.64,3977.0,144.7147,144.8307,144.7147,144.7229,3977.0
2016-12-21 10:35:00,174.64,174.72,174.53,174.72,8710.0,144.7229,144.7892,144.6318,144.7892,8710.0
2016-12-21 10:40:00,174.72,174.76,174.4,174.5,6887.0,144.7892,144.8224,144.5241,144.6069,6887.0
2016-12-21 10:45:00,174.5,174.61,174.44,174.44,9720.0,144.6069,144.6981,144.5572,144.5572,9720.0
2016-12-21 10:50:00,174.42,174.46,174.3,174.44,11330.0,144.5406,144.5738,144.4412,144.5572,11330.0
2016-12-21 10:55:00,174.49,174.62,174.46,174.5,5017.0,144.5986,144.7064,144.5738,144.6069,5017.0
2016-12-21 11:00:00,174.51,174.64,174.46,174.64,9770.0,144.6152,144.7229,144.5738,144.7229,9770.0
2016-12-21 11:05:00,174.72,174.77,174.55,174.63,6008.0,144.7892,144.8307,144.6484,144.7147,6008.0
2016-12-21 11:10:00,174.67,174.79,174.56,174.6,12478.0,144.7478,144.8472,144.6566,144.6898,12478.0
2016-12-21 11:15:00,174.66,174.86,174.65,174.71,4980.0,144.7395,144.9053,144.7312,144.781,4980.0
2016-12-21 11:20:00,174.69,174.79,174.65,174.74,4739.0,144.7644,144.8472,144.7312,144.8058,4739.0
2016-12-21 11:25:00,174.72,174.88,174.71,174.86,4015.0,144.7892,144.9218,144.781,144.9053,4015.0
2016-12-21 11:30:00,174.89,174.92,174.7,174.76,4855.0,144.9301,144.955,144.7727,144.8224,4855.0
2016-12-21 11:35:00,174.8,174.81,174.69,174.78,4100.0,144.8555,144.8638,144.7644,144.839,4100.0
2016-12-21 11:40:00,174.75,174.92,174.75,174.84,6887.0,144.8141,144.955,144.8141,144.8887,6887.0
2016-12-21 11:45:00,174.83,174.87,174.77,174.81,2925.0,144.8804,144.9135,144.8307,144.8638,2925.0
2016-12-21 11:50:00,174.83,174.84,174.65,174.65,8597.0,144.8804,144.8887,144.7312,144.7312,8597.0
2016-12-21 11:55:00,174.69,174.74,174.66,174.74,1371.0,144.7644,144.8058,144.7395,144.8058,1371.0
2016-12-21 12:00:00,174.79,174.82,174.66,174.71,6232.0,144.8472,144.8721,144.7395,144.781,6232.0
2016-12-21 12:05:00,174.71,174.8,174.64,174.79,2683.0,144.781,144.8555,144.7229,144.8472,2683.0
2016-12-21 12:10:00,174.79,174.81,174.69,174.77,5724.0,144.8472,144.8638,144.7644,144.8307,5724.0
2016-12-21 12:15:00,174.77,174.82,174.74,174.76,3633.0,144.8307,144.8721,144.8058,144.8224,3633.0
2016-12-21 12:20:00,174.79,174.86,174.79,174.84,3400.0,144.8472,144.9053,144.8472,144.8887,3400.0
2016-12-21 12:25:00,174.88,174.97,174.82,174.97,3819.0,144.9218,144.9964,144.8721,144.9964,3819.0
2016-12-21 12:30:00,174.98,175.0,174.9,174.92,10695.0,145.0047,145.0213,144.9384,144.955,10695.0
2016-12-21 12:35:00,174.93,174.96,174.89,174.95,3167.0,144.9633,144.9881,144.9301,144.9798,3167.0
2016-12-21 12:40:00,175.02,175.2,174.98,175.15,2431.0,145.0378,145.187,145.0047,145.1456,2431.0
2016-12-21 12:45:00,175.12,175.14,175.02,175.05,2235.0,145.1207,145.1373,145.0378,145.0627,2235.0
2016-12-21 12:50:00,175.09,175.09,174.79,174.79,9845.0,145.0959,145.0959,144.8472,144.8472,9845.0
2016-12-21 12:55:00,174.84,174.84,174.78,174.8,4119.0,144.8887,144.8887,144.839,144.8555,4119.0
2016-12-21 13:00:00,174.78,174.81,174.68,174.79,5617.0,144.839,144.8638,144.7561,144.8472,5617.0
2016-12-21 13:05:00,174.79,174.85,174.72,174.72,9422.0,144.8472,144.897,144.7892,144.7892,9422.0
2016-12-21 13:10:00,174.77,174.78,174.74,174.77,2853.0,144.8307,144.839,144.8058,144.8307,2853.0
2016-12-21 13:15:00,174.76,174.86,174.73,174.8,6198.0,144.8224,144.9053,144.7975,144.8555,6198.0
2016-12-21 13:20:00,174.81,174.92,174.78,174.82,4595.0,144.8638,144.955,144.839,144.8721,4595.0
2016-12-21 13:25:00,174.85,174.92,174.65,174.65,5427.0,144.897,144.955,144.7312,144.7312,5427.0
2016-12-21 13:30:00,174.65,174.68,174.57,174.58,8578.0,144.7312,144.7561,144.6649,144.6732,8578.0
2016-12-21 13:35:00,174.58,174.61,174.5,174.5,4656.0,144.6732,144.6981,144.6069,144.6069,4656.0
2016-12-21 13:40:00,174.54,174.58,174.49,174.54,4901.0,144.6401,144.6732,144.5986,144.6401,4901.0
2016-12-21 13:45:00,174.58,174.58,174.47,174.48,6454.0,144.6732,144.6732,144.5821,144.5904,6454.0
2016-12-21 13:50:00,174.48,174.53,174.48,174.5,6074.0,144.5904,144.6318,144.5904,144.6069,6074.0
2016-12-21 13:55:00,174.51,174.55,174.49,174.5,3140.0,144.6152,144.6484,144.5986,144.6069,3140.0
2016-12-21 14:00:00,174.49,174.59,174.49,174.55,3400.0,144.5986,144.6815,144.5986,144.6484,3400.0
2016-12-21 14:05:00,174.57,174.69,174.55,174.6,4411.0,144.6649,144.7644,144.6484,144.6898,4411.0
2016-12-21 14:10:00,174.68,174.71,174.62,174.64,3900.0,144.7561,144.781,144.7064,144.7229,3900.0
2016-12-21 14:15:00,174.65,174.67,174.6,174.62,3690.0,144.7312,144.7478,144.6898,144.7064,3690.0
2016-12-21 14:20:00,174.67,174.7,174.5,174.5,8507.0,144.7478,144.7727,144.6069,144.6069,8507.0
2016-12-21 14:25:00,174.52,174.67,174.52,174.57,2800.0,144.6235,144.7478,144.6235,144.6649,2800.0
2016-12-21 14:30:00,174.58,174.59,174.49,174.52,9428.0,144.6732,144.6815,144.5986,144.6235,9428.0
2016-12-21 14:35:00,174.56,174.58,174.49,174.51,3771.0,144.6566,144.6732,144.5986,144.6152,3771.0
2016-12-21 14:40:00,174.53,174.55,174.42,174.42,8031.0,144.6318,144.6484,144.5406,144.5406,8031.0
2016-12-21 14:45:00,174.42,174.43,174.34,174.37,3553.0,144.5406,144.5489,144.4743,144.4992,3553.0
2016-12-21 14:50:00,174.36,174.39,174.34,174.37,3987.0,144.4909,144.5158,144.4743,144.4992,3987.0
2016-12-21 14:55:00,174.36,174.38,174.21,174.28,35974.0,144.4909,144.5075,144.3666,144.4246,35974.0
2016-12-21 15:00:00,174.3,174.32,174.09,174.09,37541.0,144.4412,144.4578,144.2672,144.2672,37541.0
2016-12-21 15:05:00,174.08,174.17,174.02,174.1,44451.0,144.2589,144.3335,144.2092,144.2754,44451.0
2016-12-21 15:10:00,174.12,174.23,174.1,174.16,20092.0,144.292,144.3832,144.2754,144.3252,20092.0
2016-12-21 15:15:00,174.13,174.16,174.09,174.1,10091.0,144.3003,144.3252,144.2672,144.2754,10091.0
2016-12-21 15:20:00,174.1,174.2,174.06,174.18,11849.0,144.2754,144.3583,144.2423,144.3417,11849.0
2016-12-21 15:25:00,174.2,174.2,174.17,174.2,5378.0,144.3583,144.3583,144.3335,144.3583,5378.0
2016-12-21 15:30:00,174.2,174.21,174.11,174.17,17075.0,144.3583,144.3666,144.2837,144.3335,17075.0
2016-12-21 15:35:00,174.16,174.21,174.15,174.18,5031.0,144.3252,144.3666,144.3169,144.3417,5031.0
2016-12-21 15:40:00,174.2,174.21,174.18,174.19,11387.0,144.3583,144.3666,144.3417,144.35,11387.0
2016-12-21 15:45:00,174.19,174.24,174.18,174.23,19156.0,144.35,144.3915,144.3417,144.3832,19156.0
2016-12-21 15:50:00,174.22,174.27,174.21,174.26,12865.0,144.3749,144.4163,144.3666,144.408,12865.0
2016-12-21 15:55:00,174.26,174.26,174.04,174.08,34950.0,144.408,144.408,144.2257,144.2589,34950.0
2016-12-22 09:30:00,174.56,174.9,174.26,174.77,30572.0,144.6566,144.9384,144.408,144.8307,30572.0
2016-12-22 09:35:00,174.67,174.93,174.48,174.93,14886.0,144.7478,144.9633,144.5904,144.9633,14886.0
2016-12-22 09:40:00,174.92,174.92,174.41,174.68,7584.0,144.955,144.955,144.5323,144.7561,7584.0
2016-12-22 09:45:00,174.55,174.69,174.34,174.35,3964.0,144.6484,144.7644,144.4743,144.4826,3964.0
2016-12-22 09:50:00,174.41,174.42,174.25,174.32,4368.0,144.5323,144.5406,144.3998,144.4578,4368.0
2016-12-22 09:55:00,174.21,174.51,174.21,174.44,9313.0,144.3666,144.6152,144.3666,144.5572,9313.0
2016-12-22 10:00:00,174.45,174.84,174.44,174.49,9428.0,144.5655,144.8887,144.5572,144.5986,9428.0
2016-12-22 10:05:00,174.44,174.44,174.12,174.22,3852.0,144.5572,144.5572,144.292,144.3749,3852.0
2016-12-22 10:10:00,174.19,174.2,173.93,173.93,5649.0,144.35,144.3583,144.1346,144.1346,5649.0
2016-12-22 10:15:00,173.95,174.21,173.94,174.2,4309.0,144.1511,144.3666,144.1429,144.3583,4309.0
2016-12-22 10:20:00,174.25,174.25,174.1,174.22,2310.0,144.3998,144.3998,144.2754,144.3749,2310.0
2016-12-22 10:25:00,174.22,174.24,174.01,174.01,4036.0,144.3749,144.3915,144.2009,144.2009,4036.0
2016-12-22 10:30:00,173.97,174.12,173.9,174.04,7507.0,144.1677,144.292,144.1097,144.2257,7507.0
2016-12-22 10:35:00,174.03,174.03,173.88,173.89,3033.0,144.2174,144.2174,144.0931,144.1014,3033.0
2016-12-22 10:40:00,173.93,174.17,173.91,174.15,2914.0,144.1346,144.3335,144.118,144.3169,2914.0
2016-12-22 10:45:00,174.15,174.15,173.92,174.04,5707.0,144.3169,144.3169,144.1263,144.2257,5707.0
2016-12-22 10:50:00,174.04,174.08,173.95,174.02,4048.0,144.2257,144.2589,144.1511,144.2092,4048.0
2016-12-22 10:55:00,173.98,174.08,173.97,173.97,1997.0,144.176,144.2589,144.1677,144.1677,1997.0
2016-12-22 11:00:00,174.05,174.32,174.05,174.28,4214.0,144.234,144.4578,144.234,144.4246,4214.0
2016-12-22 11:05:00,174.3,174.54,174.26,174.44,2866.0,144.4412,144.6401,144.408,144.5572,2866.0
2016-12-22 11:10:00,174.44,174.45,174.27,174.28,2200.0,144.5572,144.5655,144.4163,144.4246,2200.0
2016-12-22 11:15:00,174.38,174.49,174.27,174.47,7991.0,144.5075,144.5986,144.4163,144.5821,7991.0
2016-12-22 11:20:00,174.48,174.59,174.48,174.55,5180.0,144.5904,144.6815,144.5904,144.6484,5180.0
2016-12-22 11:25:00,174.55,174.6,174.51,174.6,3696.0,144.6484,144.6898,144.6152,144.6898,3696.0
2016-12-22 11:30:00,174.6,174.63,174.47,174.5,6006.0,144.6898,144.7147,144.5821,144.6069,6006.0
2016-12-22 11:35:00,174.5,174.62,174.44,174.57,3245.0,144.6069,144.7064,144.5572,144.6649,3245.0
2016-12-22 11:40:00,174.57,174.6,174.43,174.56,4307.0,144.6649,144.6898,144.5489,144.6566,4307.0
2016-12-22 11:45:00,174.55,174.56,174.34,174.41,9490.0,144.6484,144.6566,144.4743,144.5323,9490.0
2016-12-22 11:50:00,174.35,174.44,174.29,174.39,6770.0,144.4826,144.5572,144.4329,144.5158,6770.0
2016-12-22 11:55:00,174.43,174.54,174.35,174.5,5983.0,144.5489,144.6401,144.4826,144.6069,5983.0
2016-12-22 12:00:00,174.5,174.61,174.39,174.58,5164.0,144.6069,144.6981,144.5158,144.6732,5164.0
2016-12-22 12:05:00,174.58,174.58,174.33,174.42,9378.0,144.6732,144.6732,144.466,144.5406,9378.0
2016-12-22 12:10:00,174.45,174.52,174.44,174.5,2358.0,144.5655,144.6235,144.5572,144.6069,2358.0
2016-12-22 12:15:00,174.5,174.52,174.46,174.49,3010.0,144.6069,144.6235,144.5738,144.5986,3010.0
2016-12-22 12:20:00,174.49,174.49,174.37,174.45,4390.0,144.5986,144.5986,144.4992,144.5655,4390.0
2016-12-22 12:25:00,174.48,174.56,174.45,174.55,2050.0,144.5904,144.6566,144.5655,144.6484,2050.0
2016-12-22 12:30:00,174.56,174.75,174.56,174.75,3365.0,144.6566,144.8141,144.6566,144.8141,3365.0
2016-12-22 12:35:00,174.79,174.88,174.79,174.85,2667.0,144.8472,144.9218,144.8472,144.897,2667.0
2016-12-22 12:40:00,174.82,174.92,174.8,174.87,3547.0,144.8721,144.955,144.8555,144.9135,3547.0
2016-12-22 12:45:00,174.87,174.88,174.79,174.79,5501.0,144.9135,144.9218,144.8472,144.8472,5501.0
2016-12-22 12:50:00,174.78,174.79,174.63,174.63,5339.0,144.839,144.8472,144.7147,144.7147,5339.0
2016-12-22 12:55:00,174.71,174.71,174.64,174.67,2626.0,144.781,144.781,144.7229,144.7478,2626.0
2016-12-22 13:00:00,174.67,174.7,174.64,174.7,4261.0,144.7478,144.7727,144.7229,144.7727,4261.0
2016-12-22 13:05:00,174.7,174.7,174.58,174.62,5729.0,144.7727,144.7727,144.6732,144.7064,5729.0
2016-12-22 13:10:00,174.61,174.73,174.61,174.72,2252.0,144.6981,144.7975,144.6981,144.7892,2252.0
2016-12-22 13:15:00,174.72,174.78,174.6,174.64,14414.0,144.7892,144.839,144.6898,144.7229,14414.0
2016-12-22 13:20:00,174.6,174.6,174.43,174.44,16168.0,144.6898,144.6898,144.5489,144.5572,16168.0
2016-12-22 13:25:00,174.44,174.63,174.44,174.62,3005.0,144.5572,144.7147,144.5572,144.7064,3005.0
2016-12-22 13:30:00,174.63,174.63,174.51,174.54,4740.0,144.7147,144.7147,144.6152,144.6401,4740.0
2016-12-22 13:35:00,174.49,174.56,174.45,174.55,5401.0,144.5986,144.6566,144.5655,144.6484,5401.0
2016-12-22 13:40:00,174.58,174.82,174.58,174.79,8810.0,144.6732,144.8721,144.6732,144.8472,8810.0
2016-12-22 13:45:00,174.79,174.84,174.73,174.78,8037.0,144.8472,144.8887,144.7975,144.839,8037.0
2016-12-22 13:50:00,174.84,174.87,174.8,174.87,2386.0,144.8887,144.9135,144.8555,144.9135,2386.0
2016-12-22 13:55:00,174.88,174.88,174.76,174.81,5100.0,144.9218,144.9218,144.8224,144.8638,5100.0
2016-12-22 14:00:00,174.83,174.85,174.74,174.78,10045.0,144.8804,144.897,144.8058,144.839,10045.0
2016-12-22 14:05:00,174.8,174.82,174.72,174.76,3400.0,144.8555,144.8721,144.7892,144.8224,3400.0
2016-12-22 14:10:00,174.76,174.87,174.76,174.8,9529.0,144.8224,144.9135,144.8224,144.8555,9529.0
2016-12-22 14:15:00,174.82,174.96,174.82,174.96,7200.0,144.8721,144.9881,144.8721,144.9881,7200.0
2016-12-22 14:20:00,174.98,175.08,174.95,175.01,14094.0,145.0047,145.0876,144.9798,145.0296,14094.0
2016-12-22 14:25:00,175.04,175.09,174.98,174.98,6291.0,145.0544,145.0959,145.0047,145.0047,6291.0
2016-12-22 14:30:00,174.98,174.99,174.72,174.75,13041.0,145.0047,145.013,144.7892,144.8141,13041.0
2016-12-22 14:35:00,174.75,174.83,174.75,174.8,5875.0,144.8141,144.8804,144.8141,144.8555,5875.0
2016-12-22 14:40:00,174.8,174.86,174.8,174.83,4172.0,144.8555,144.9053,144.8555,144.8804,4172.0
2016-12-22 14:45:00,174.83,174.88,174.76,174.77,10104.0,144.8804,144.9218,144.8224,144.8307,10104.0
2016-12-22 14:50:00,174.78,174.85,174.75,174.8,9092.0,144.839,144.897,144.8141,144.8555,9092.0
2016-12-22 14:55:00,174.84,174.86,174.82,174.83,4939.0,144.8887,144.9053,144.8721,144.8804,4939.0
2016-12-22 15:00:00,174.85,174.85,174.77,174.78,7219.0,144.897,144.897,144.8307,144.839,7219.0
2016-12-22 15:05:00,174.77,174.77,174.52,174.57,7503.0,144.8307,144.8307,144.6235,144.6649,7503.0
2016-12-22 15:10:00,174.55,174.56,174.41,174.47,7631.0,144.6484,144.6566,144.5323,144.5821,7631.0
2016-12-22 15:15:00,174.47,174.56,174.47,174.53,11794.0,144.5821,144.6566,144.5821,144.6318,11794.0
2016-12-22 15:20:00,174.56,174.6,174.52,174.57,8656.0,144.6566,144.6898,144.6235,144.6649,8656.0
2016-12-22 15:25:00,174.54,174.65,174.54,174.57,5323.0,144.6401,144.7312,144.6401,144.6649,5323.0
2016-12-22 15:30:00,174.57,174.6,174.4,174.41,11314.0,144.6649,144.6898,144.5241,144.5323,11314.0
2016-12-22 15:35:00,174.42,174.45,174.36,174.37,14036.0,144.5406,144.5655,144.4909,144.4992,14036.0
2016-12-22 15:40:00,174.4,174.56,174.39,174.51,18473.0,144.5241,144.6566,144.5158,144.6152,18473.0
2016-12-22 15:45:00,174.5,174.7,174.46,174.49,35100.0,144.6069,144.7727,144.5738,144.5986,35100.0
2016-12-22 15:50:00,174.47,174.51,174.39,174.4,22815.0,144.5821,144.6152,144.5158,144.5241,22815.0
2016-12-22 15:55:00,174.43,174.58,174.39,174.54,37935.0,144.5489,144.6732,144.5158,144.6401,37935.0
2016-12-23 09:30:00,173.89,175.23,173.89,174.69,22224.0,144.1014,145.2119,144.1014,144.7644,22224.0
2016-12-23 09:35:00,175.0,175.46,174.77,174.77,15295.0,145.0213,145.4025,144.8307,144.8307,15295.0
2016-12-23 09:40:00,174.88,174.9,174.35,174.42,13462.0,144.9218,144.9384,144.4826,144.5406,13462.0
2016-12-23 09:45:00,174.35,174.44,173.83,174.02,17984.0,144.4826,144.5572,144.0517,144.2092,17984.0
2016-12-23 09:50:00,174.09,174.34,174.09,174.18,5342.0,144.2672,144.4743,144.2672,144.3417,5342.0
2016-12-23 09:55:00,174.2,174.26,173.96,174.11,10127.0,144.3583,144.408,144.1594,144.2837,10127.0
2016-12-23 10:00:00,174.06,174.39,174.06,174.39,5128.0,144.2423,144.5158,144.2423,144.5158,5128.0
2016-12-23 10:05:00,174.43,174.55,174.31,174.55,20504.0,144.5489,144.6484,144.4495,144.6484,20504.0
2016-12-23 10:10:00,174.5,174.73,174.47,174.5,9635.0,144.6069,144.7975,144.5821,144.6069,9635.0
2016-12-23 10:15:00,174.45,174.69,174.44,174.54,6674.0,144.5655,144.7644,144.5572,144.6401,6674.0
2016-12-23 10:20:00,174.54,174.92,174.51,174.92,5472.0,144.6401,144.955,144.6152,144.955,5472.0
2016-12-23 10:25:00,174.89,175.06,174.76,175.01,5128.0,144.9301,145.071,144.8224,145.0296,5128.0
2016-12-23 10:30:00,175.01,175.23,174.93,175.15,7979.0,145.0296,145.2119,144.9633,145.1456,7979.0
2016-12-23 10:35:00,175.22,175.24,174.98,175.09,7498.0,145.2036,145.2202,145.0047,145.0959,7498.0
2016-12-23 10:40:00,175.1,175.17,174.96,174.96,11954.0,145.1041,145.1621,144.9881,144.9881,11954.0
2016-12-23 10:45:00,174.95,175.07,174.9,174.99,5475.0,144.9798,145.0793,144.9384,145.013,5475.0
2016-12-23 10:50:00,174.98,174.98,174.7,174.75,3874.0,145.0047,145.0047,144.7727,144.8141,3874.0
2016-12-23 10:55:00,174.79,175.05,174.79,175.03,2177.0,144.8472,145.0627,144.8472,145.0461,2177.0
2016-12-23 11:00:00,175.03,175.07,174.86,175.07,4565.0,145.0461,145.0793,144.9053,145.0793,4565.0
2016-12-23 11:05:00,175.07,175.12,174.94,174.99,7968.0,145.0793,145.1207,144.9715,145.013,7968.0
2016-12-23 11:10:00,175.08,175.08,174.92,175.03,3796.0,145.0876,145.0876,144.955,145.0461,3796.0
2016-12-23 11:15:00,175.05,175.08,174.91,174.92,5494.0,145.0627,145.0876,144.9467,144.955,5494.0
2016-12-23 11:20:00,174.91,175.09,174.91,175.02,13127.0,144.9467,145.0959,144.9467,145.0378,13127.0
2016-12-23 11:25:00,175.04,175.13,175.0,175.13,6159.0,145.0544,145.129,145.0213,145.129,6159.0
2016-12-23 11:30:00,175.1,175.41,175.09,175.38,6814.0,145.1041,145.361,145.0959,145.3362,6814.0
2016-12-23 11:35:00,175.38,175.39,175.24,175.29,4038.0,145.3362,145.3445,145.2202,145.2616,4038.0
2016-12-23 11:40:00,175.29,175.29,175.01,175.01,5844.0,145.2616,145.2616,145.0296,145.0296,5844.0
2016-12-23 11:45:00,175.01,175.02,174.89,174.97,1630.0,145.0296,145.0378,144.9301,144.9964,1630.0
2016-12-23 11:50:00,175.02,175.1,174.96,175.0,3027.0,145.0378,145.1041,144.9881,145.0213,3027.0
2016-12-23 11:55:00,174.99,175.1,174.95,175.02,2514.0,145.013,145.1041,144.9798,145.0378,2514.0
2016-12-23 12:00:00,175.02,175.11,175.02,175.11,1015.0,145.0378,145.1124,145.0378,145.1124,1015.0
2016-12-23 12:05:00,175.09,175.14,175.01,175.08,3800.0,145.0959,145.1373,145.0296,145.0876,3800.0
2016-12-23 12:10:00,175.02,175.13,175.02,175.1,863.0,145.0378,145.129,145.0378,145.1041,863.0
2016-12-23 12:15:00,175.15,175.19,175.11,175.12,2350.0,145.1456,145.1787,145.1124,145.1207,2350.0
2016-12-23 12:20:00,175.14,175.17,175.12,175.17,1943.0,145.1373,145.1621,145.1207,145.1621,1943.0
2016-12-23 12:25:00,175.17,175.25,175.16,175.22,2710.0,145.1621,145.2284,145.1539,145.2036,2710.0
2016-12-23 12:30:00,175.22,175.24,175.17,175.23,4038.0,145.2036,145.2202,145.1621,145.2119,4038.0
2016-12-23 12:35:00,175.24,175.33,175.23,175.32,4581.0,145.2202,145.2947,145.2119,145.2865,4581.0
2016-12-23 12:40:00,175.31,175.31,175.19,175.29,13493.0,145.2782,145.2782,145.1787,145.2616,13493.0
2016-12-23 12:45:00,175.3,175.31,175.17,175.17,2132.0,145.2699,145.2782,145.1621,145.1621,2132.0
2016-12-23 12:50:00,175.17,175.21,175.17,175.21,1788.0,145.1621,145.1953,145.1621,145.1953,1788.0
2016-12-23 12:55:00,175.21,175.22,175.16,175.22,1250.0,145.1953,145.2036,145.1539,145.2036,1250.0
2016-12-23 13:00:00,175.18,175.22,175.12,175.15,3161.0,145.1704,145.2036,145.1207,145.1456,3161.0
2016-12-23 13:05:00,175.14,175.14,175.04,175.04,2698.0,145.1373,145.1373,145.0544,145.0544,2698.0
2016-12-23 13:10:00,175.02,175.03,175.02,175.03,900.0,145.0378,145.0461,145.0378,145.0461,900.0
2016-12-23 13:15:00,175.08,175.25,175.08,175.13,4924.0,145.0876,145.2284,145.0876,145.129,4924.0
2016-12-23 13:20:00,175.13,175.23,175.12,175.22,5016.0,145.129,145.2119,145.1207,145.2036,5016.0
2016-12-23 13:25:00,175.23,175.23,175.18,175.21,2903.0,145.2119,145.2119,145.1704,145.1953,2903.0
2016-12-23 13:30:00,175.2,175.31,175.19,175.3,7097.0,145.187,145.2782,145.1787,145.2699,7097.0
2016-12-23 13:35:00,175.3,175.32,175.28,175.3,5939.0,145.2699,145.2865,145.2533,145.2699,5939.0
2016-12-23 13:40:00,175.31,175.31,175.24,175.24,6954.0,145.2782,145.2782,145.2202,145.2202,6954.0
2016-12-23 13:45:00,175.23,175.31,175.23,175.3,5563.0,145.2119,145.2782,145.2119,145.2699,5563.0
2016-12-23 13:50:00,175.3,175.32,175.21,175.29,5294.0,145.2699,145.2865,145.1953,145.2616,5294.0
2016-12-23 13:55:00,175.28,175.31,175.22,175.27,13131.0,145.2533,145.2782,145.2036,145.245,13131.0
2016-12-23 14:00:00,175.28,175.33,175.26,175.27,3314.0,145.2533,145.2947,145.2367,145.245,3314.0
2016-12-23 14:05:00,175.24,175.29,175.24,175.28,1583.0,145.2202,145.2616,145.2202,145.2533,1583.0
2016-12-23 14:10:00,175.28,175.28,175.23,175.27,4222.0,145.2533,145.2533,145.2119,145.245,4222.0
2016-12-23 14:15:00,175.26,175.29,175.23,175.23,2679.0,145.2367,145.2616,145.2119,145.2119,2679.0
2016-12-23 14:20:00,175.27,175.27,175.1,175.1,4011.0,145.245,145.245,145.1041,145.1041,4011.0
2016-12-23 14:25:00,175.06,175.06,175.02,175.06,2715.0,145.071,145.071,145.0378,145.071,2715.0
2016-12-23 14:30:00,175.06,175.17,175.06,175.16,2949.0,145.071,145.1621,145.071,145.1539,2949.0
2016-12-23 14:35:00,175.18,175.19,175.12,175.19,7127.0,145.1704,145.1787,145.1207,145.1787,7127.0
2016-12-23 14:40:00,175.2,175.27,175.17,175.25,5010.0,145.187,145.245,145.1621,145.2284,5010.0
2016-12-23 14:45:00,175.25,175.3,175.24,175.24,1740.0,145.2284,145.2699,145.2202,145.2202,1740.0
2016-12-23 14:50:00,175.29,175.3,175.24,175.25,4612.0,145.2616,145.2699,145.2202,145.2284,4612.0
2016-12-23 14:55:00,175.27,175.32,175.24,175.3,6140.0,145.245,145.2865,145.2202,145.2699,6140.0
2016-12-23 15:00:00,175.3,175.3,175.22,175.23,8352.0,145.2699,145.2699,145.2036,145.2119,8352.0
2016-12-23 15:05:00,175.24,175.24,175.12,175.19,3260.0,145.2202,145.2202,145.1207,145.1787,3260.0
2016-12-23 15:10:00,175.2,175.2,175.02,175.02,4574.0,145.187,145.187,145.0378,145.0378,4574.0
2016-12-23 15:15:00,175.03,175.09,175.03,175.09,4256.0,145.0461,145.0959,145.0461,145.0959,4256.0
2016-12-23 15:20:00,175.08,175.11,175.04,175.1,4697.0,145.0876,145.1124,145.0544,145.1041,4697.0
2016-12-23 15:25:00,175.1,175.13,175.01,175.06,9360.0,145.1041,145.129,145.0296,145.071,9360.0
2016-12-23 15:30:00,175.08,175.16,175.07,175.14,4640.0,145.0876,145.1539,145.0793,145.1373,4640.0
2016-12-23 15:35:00,175.14,175.16,175.03,175.15,8549.0,145.1373,145.1539,145.0461,145.1456,8549.0
2016-12-23 15:40:00,175.14,175.16,175.1,175.15,11066.0,145.1373,145.1539,145.1041,145.1456,11066.0
2016-12-23 15:45:00,175.15,175.17,175.08,175.1,14568.0,145.1456,145.1621,145.0876,145.1041,14568.0
2016-12-23 15:50:00,175.11,175.16,175.1,175.15,12787.0,145.1124,145.1539,145.1041,145.1456,12787.0
2016-12-23 15:55:00,175.14,175.21,175.12,175.2,36980.0,145.1373,145.1953,145.1207,145.187,36980.0
2016-12-27 09:30:00,175.89,176.36,175.43,176.29,20884.0,145.7588,146.1483,145.3776,146.0903,20884.0
2016-12-27 09:35:00,176.29,176.29,175.78,175.93,9244.0,146.0903,146.0903,145.6677,145.792,9244.0
2016-12-27 09:40:00,175.93,175.93,175.6,175.79,5083.0,145.792,145.792,145.5185,145.6759,5083.0
2016-12-27 09:45:00,175.79,176.06,175.78,175.96,5241.0,145.6759,145.8997,145.6677,145.8168,5241.0
2016-12-27 09:50:00,175.99,176.13,175.8,175.99,9714.0,145.8417,145.9577,145.6842,145.8417,9714.0
2016-12-27 09:55:00,175.89,175.96,175.82,175.82,10519.0,145.7588,145.8168,145.7008,145.7008,10519.0
2016-12-27 10:00:00,175.9,176.13,175.9,176.0,11322.0,145.7671,145.9577,145.7671,145.85,11322.0
2016-12-27 10:05:00,176.0,176.09,175.88,175.89,10484.0,145.85,145.9245,145.7505,145.7588,10484.0
2016-12-27 10:10:00,175.96,176.03,175.82,176.03,5110.0,145.8168,145.8748,145.7008,145.8748,5110.0
2016-12-27 10:15:00,176.04,176.04,175.82,175.86,12483.0,145.8831,145.8831,145.7008,145.7339,12483.0
2016-12-27 10:20:00,175.85,175.85,175.67,175.69,8662.0,145.7257,145.7257,145.5765,145.5931,8662.0
2016-12-27 10:25:00,175.68,175.82,175.61,175.64,5310.0,145.5848,145.7008,145.5268,145.5516,5310.0
2016-12-27 10:30:00,175.7,175.76,175.54,175.54,3623.0,145.6014,145.6511,145.4688,145.4688,3623.0
2016-12-27 10:35:00,175.58,175.58,175.43,175.5,5439.0,145.5019,145.5019,145.3776,145.4356,5439.0
2016-12-27 10:40:00,175.52,175.67,175.41,175.41,7061.0,145.4522,145.5765,145.361,145.361,7061.0
2016-12-27 10:45:00,175.43,175.5,175.14,175.23,11076.0,145.3776,145.4356,145.1373,145.2119,11076.0
2016-12-27 10:50:00,175.23,175.31,175.14,175.14,3871.0,145.2119,145.2782,145.1373,145.1373,3871.0
2016-12-27 10:55:00,175.17,175.17,174.86,174.93,9125.0,145.1621,145.1621,144.9053,144.9633,9125.0
2016-12-27 11:00:00,174.99,175.03,174.77,174.79,20501.0,145.013,145.0461,144.8307,144.8472,20501.0
2016-12-27 11:05:00,174.79,174.86,174.76,174.84,5480.0,144.8472,144.9053,144.8224,144.8887,5480.0
2016-12-27 11:10:00,174.88,174.93,174.68,174.7,11541.0,144.9218,144.9633,144.7561,144.7727,11541.0
2016-12-27 11:15:00,174.75,174.75,174.66,174.67,9420.0,144.8141,144.8141,144.7395,144.7478,9420.0
2016-12-27 11:20:00,174.69,174.77,174.6,174.65,17154.0,144.7644,144.8307,144.6898,144.7312,17154.0
2016-12-27 11:25:00,174.65,174.78,174.65,174.78,5747.0,144.7312,144.839,144.7312,144.839,5747.0
2016-12-27 11:30:00,174.77,174.84,174.69,174.69,6426.0,144.8307,144.8887,144.7644,144.7644,6426.0
2016-12-27 11:35:00,174.66,174.66,174.51,174.52,6508.0,144.7395,144.7395,144.6152,144.6235,6508.0
2016-12-27 11:40:00,174.51,174.54,174.3,174.3,3025.0,144.6152,144.6401,144.4412,144.4412,3025.0
2016-12-27 11:45:00,174.29,174.36,174.2,174.25,7876.0,144.4329,144.4909,144.3583,144.3998,7876.0
2016-12-27 11:50:00,174.29,174.39,174.28,174.3,6450.0,144.4329,144.5158,144.4246,144.4412,6450.0
2016-12-27 11:55:00,174.36,174.36,174.16,174.16,7369.0,144.4909,144.4909,144.3252,144.3252,7369.0
2016-12-27 12:00:00,174.2,174.3,174.1,174.23,11722.0,144.3583,144.4412,144.2754,144.3832,11722.0
2016-12-27 12:05:00,174.23,174.25,174.15,174.18,14935.0,144.3832,144.3998,144.3169,144.3417,14935.0
2016-12-27 12:10:00,174.18,174.26,174.15,174.21,13400.0,144.3417,144.408,144.3169,144.3666,13400.0
2016-12-27 12:15:00,174.2,174.24,174.17,174.24,8142.0,144.3583,144.3915,144.3335,144.3915,8142.0
2016-12-27 12:20:00,174.22,174.24,174.16,174.19,9702.0,144.3749,144.3915,144.3252,144.35,9702.0
2016-12-27 12:25:00,174.23,174.26,174.16,174.16,5299.0,144.3832,144.408,144.3252,144.3252,5299.0
2016-12-27 12:30:00,174.22,174.31,174.22,174.25,5146.0,144.3749,144.4495,144.3749,144.3998,5146.0
2016-12-27 12:35:00,174.27,174.28,174.12,174.15,3347.0,144.4163,144.4246,144.292,144.3169,3347.0
2016-12-27 12:40:00,174.18,174.24,174.14,174.16,5961.0,144.3417,144.3915,144.3086,144.3252,5961.0
2016-12-27 12:45:00,174.16,174.25,174.15,174.24,9817.0,144.3252,144.3998,144.3169,144.3915,9817.0
2016-12-27 12:50:00,174.25,174.37,174.25,174.36,8784.0,144.3998,144.4992,144.3998,144.4909,8784.0
2016-12-27 12:55:00,174.36,174.37,174.17,174.22,9363.0,144.4909,144.4992,144.3335,144.3749,9363.0
2016-12-27 13:00:00,174.22,174.3,174.22,174.28,4430.0,144.3749,144.4412,144.3749,144.4246,4430.0
2016-12-27 13:05:00,174.29,174.33,174.18,174.19,4384.0,144.4329,144.466,144.3417,144.35,4384.0
2016-12-27 13:10:00,174.21,174.3,174.21,174.28,6000.0,144.3666,144.4412,144.3666,144.4246,6000.0
2016-12-27 13:15:00,174.27,174.27,174.09,174.11,15512.0,144.4163,144.4163,144.2672,144.2837,15512.0
2016-12-27 13:20:00,174.11,174.26,173.97,174.26,8882.0,144.2837,144.408,144.1677,144.408,8882.0
2016-12-27 13:25:00,174.26,174.33,174.25,174.29,3824.0,144.408,144.466,144.3998,144.4329,3824.0
2016-12-27 13:30:00,174.31,174.36,174.18,174.18,10188.0,144.4495,144.4909,144.3417,144.3417,10188.0
2016-12-27 13:35:00,174.15,174.26,174.15,174.24,4832.0,144.3169,144.408,144.3169,144.3915,4832.0
2016-12-27 13:40:00,174.25,174.28,174.2,174.26,7633.0,144.3998,144.4246,144.3583,144.408,7633.0
2016-12-27 13:45:00,174.28,174.32,174.17,174.2,6474.0,144.4246,144.4578,144.3335,144.3583,6474.0
2016-12-27 13:50:00,174.2,174.25,174.17,174.18,16844.0,144.3583,144.3998,144.3335,144.3417,16844.0
2016-12-27 13:55:00,174.2,174.28,174.16,174.28,3834.0,144.3583,144.4246,144.3252,144.4246,3834.0
2016-12-27 14:00:00,174.31,174.61,174.31,174.6,20461.0,144.4495,144.6981,144.4495,144.6898,20461.0
2016-12-27 14:05:00,174.57,174.71,174.57,174.7,5353.0,144.6649,144.781,144.6649,144.7727,5353.0
2016-12-27 14:10:00,174.68,174.72,174.61,174.63,5532.0,144.7561,144.7892,144.6981,144.7147,5532.0
2016-12-27 14:15:00,174.68,174.8,174.63,174.79,8213.0,144.7561,144.8555,144.7147,144.8472,8213.0
2016-12-27 14:20:00,174.78,174.9,174.75,174.86,4616.0,144.839,144.9384,144.8141,144.9053,4616.0
2016-12-27 14:25:00,174.88,174.89,174.73,174.77,3281.0,144.9218,144.9301,144.7975,144.8307,3281.0
2016-12-27 14:30:00,174.73,174.79,174.68,174.79,9122.0,144.7975,144.8472,144.7561,144.8472,9122.0
2016-12-27 14:35:00,174.79,174.83,174.77,174.83,6276.0,144.8472,144.8804,144.8307,144.8804,6276.0
2016-12-27 14:40:00,174.83,174.85,174.72,174.76,3100.0,144.8804,144.897,144.7892,144.8224,3100.0
2016-12-27 14:45:00,174.74,174.89,174.71,174.86,6480.0,144.8058,144.9301,144.781,144.9053,6480.0
2016-12-27 14:50:00,174.85,174.87,174.68,174.72,4907.0,144.897,144.9135,144.7561,144.7892,4907.0
2016-12-27 14:55:00,174.69,174.83,174.69,174.81,5447.0,144.7644,144.8804,144.7644,144.8638,5447.0
2016-12-27 15:00:00,174.8,174.88,174.8,174.88,7626.0,144.8555,144.9218,144.8555,144.9218,7626.0
2016-12-27 15:05:00,174.86,174.93,174.81,174.93,4644.0,144.9053,144.9633,144.8638,144.9633,4644.0
2016-12-27 15:10:00,174.93,175.0,174.91,174.98,4676.0,144.9633,145.0213,144.9467,145.0047,4676.0
2016-12-27 15:15:00,175.0,175.0,174.91,174.95,6235.0,145.0213,145.0213,144.9467,144.9798,6235.0
2016-12-27 15:20:00,174.95,175.04,174.94,175.04,5906.0,144.9798,145.0544,144.9715,145.0544,5906.0
2016-12-27 15:25:00,175.06,175.11,174.99,175.02,8437.0,145.071,145.1124,145.013,145.0378,8437.0
2016-12-27 15:30:00,175.03,175.1,175.03,175.07,10596.0,145.0461,145.1041,145.0461,145.0793,10596.0
2016-12-27 15:35:00,175.08,175.13,174.94,174.94,10620.0,145.0876,145.129,144.9715,144.9715,10620.0
2016-12-27 15:40:00,174.95,174.97,174.73,174.74,16852.0,144.9798,144.9964,144.7975,144.8058,16852.0
2016-12-27 15:45:00,174.73,174.86,174.53,174.59,26858.0,144.7975,144.9053,144.6318,144.6815,26858.0
2016-12-27 15:50:00,174.54,174.68,174.54,174.6,37507.0,144.6401,144.7561,144.6401,144.6898,37507.0
2016-12-27 15:55:00,174.61,174.69,174.42,174.55,94082.0,144.6981,144.7644,144.5406,144.6484,94082.0
2016-12-28 09:30:00,174.7,175.31,174.53,174.8,66288.0,144.7727,145.2782,144.6318,144.8555,66288.0
2016-12-28 09:35:00,175.03,175.09,174.57,174.67,13360.0,145.0461,145.0959,144.6649,144.7478,13360.0
2016-12-28 09:40:00,174.63,174.88,174.53,174.74,21885.0,144.7147,144.9218,144.6318,144.8058,21885.0
2016-12-28 09:45:00,174.7,174.76,174.58,174.72,29130.0,144.7727,144.8224,144.6732,144.7892,29130.0
2016-12-28 09:50:00,174.72,174.73,174.37,174.41,21823.0,144.7892,144.7975,144.4992,144.5323,21823.0
2016-12-28 09:55:00,174.44,174.44,174.0,174.01,9395.0,144.5572,144.5572,144.1926,144.2009,9395.0
2016-12-28 10:00:00,174.04,174.05,173.81,174.01,27763.0,144.2257,144.234,144.0351,144.2009,27763.0
2016-12-28 10:05:00,174.01,174.01,173.7,173.71,8639.0,144.2009,144.2009,143.944,143.9523,8639.0
2016-12-28 10:10:00,173.68,173.72,173.56,173.61,15727.0,143.9274,143.9605,143.828,143.8694,15727.0
2016-12-28 10:15:00,173.61,173.61,173.24,173.25,16119.0,143.8694,143.8694,143.5628,143.5711,16119.0
2016-12-28 10:20:00,173.24,173.37,173.08,173.22,20150.0,143.5628,143.6705,143.4302,143.5462,20150.0
2016-12-28 10:25:00,173.19,173.77,173.18,173.62,21123.0,143.5213,144.002,143.5131,143.8777,21123.0
2016-12-28 10:30:00,173.64,173.91,173.63,173.78,7819.0,143.8942,144.118,143.886,144.0103,7819.0
2016-12-28 10:35:00,173.78,173.79,173.47,173.5,8282.0,144.0103,144.0186,143.7534,143.7782,8282.0
2016-12-28 10:40:00,173.48,173.54,173.29,173.29,11624.0,143.7617,143.8114,143.6042,143.6042,11624.0
2016-12-28 10:45:00,173.33,173.71,173.32,173.68,16782.0,143.6374,143.9523,143.6291,143.9274,16782.0
2016-12-28 10:50:00,173.68,173.78,173.65,173.74,4988.0,143.9274,144.0103,143.9025,143.9771,4988.0
2016-12-28 10:55:00,173.74,173.74,173.45,173.48,16492.0,143.9771,143.9771,143.7368,143.7617,16492.0
2016-12-28 11:00:00,173.53,173.53,173.3,173.31,8917.0,143.8031,143.8031,143.6125,143.6208,8917.0
2016-12-28 11:05:00,173.3,173.3,173.02,173.06,9954.0,143.6125,143.6125,143.3805,143.4136,9954.0
2016-12-28 11:10:00,173.04,173.64,173.04,173.64,16246.0,143.397,143.8942,143.397,143.8942,16246.0
2016-12-28 11:15:00,173.64,173.97,173.62,173.94,6056.0,143.8942,144.1677,143.8777,144.1429,6056.0
2016-12-28 11:20:00,173.96,174.37,173.96,174.37,20094.0,144.1594,144.4992,144.1594,144.4992,20094.0
2016-12-28 11:25:00,174.38,174.39,174.26,174.26,5149.0,144.5075,144.5158,144.408,144.408,5149.0
2016-12-28 11:30:00,174.23,174.23,174.0,174.03,5506.0,144.3832,144.3832,144.1926,144.2174,5506.0
2016-12-28 11:35:00,174.03,174.08,173.84,173.85,4564.0,144.2174,144.2589,144.06,144.0683,4564.0
2016-12-28 11:40:00,173.84,173.86,173.73,173.73,4313.0,144.06,144.0766,143.9688,143.9688,4313.0
2016-12-28 11:45:00,173.73,173.87,173.73,173.87,6320.0,143.9688,144.0848,143.9688,144.0848,6320.0
2016-12-28 11:50:00,173.88,174.23,173.85,174.09,6026.0,144.0931,144.3832,144.0683,144.2672,6026.0
2016-12-28 11:55:00,174.07,174.07,173.82,173.83,5044.0,144.2506,144.2506,144.0434,144.0517,5044.0
2016-12-28 12:00:00,173.83,173.83,173.46,173.46,4636.0,144.0517,144.0517,143.7451,143.7451,4636.0
2016-12-28 12:05:00,173.52,173.82,173.49,173.6,15038.0,143.7948,144.0434,143.7699,143.8611,15038.0
2016-12-28 12:10:00,173.66,173.75,173.58,173.59,6007.0,143.9108,143.9854,143.8445,143.8528,6007.0
2016-12-28 12:15:00,173.59,173.76,173.58,173.74,5200.0,143.8528,143.9937,143.8445,143.9771,5200.0
2016-12-28 12:20:00,173.77,173.77,173.45,173.45,6929.0,144.002,144.002,143.7368,143.7368,6929.0
2016-12-28 12:25:00,173.44,173.57,173.36,173.55,7457.0,143.7285,143.8362,143.6622,143.8197,7457.0
2016-12-28 12:30:00,173.55,173.65,173.48,173.58,7929.0,143.8197,143.9025,143.7617,143.8445,7929.0
2016-12-28 12:35:00,173.58,173.6,173.38,173.5,14400.0,143.8445,143.8611,143.6788,143.7782,14400.0
2016-12-28 12:40:00,173.47,173.52,173.22,173.26,14177.0,143.7534,143.7948,143.5462,143.5793,14177.0
2016-12-28 12:45:00,173.22,173.32,173.08,173.1,9218.0,143.5462,143.6291,143.4302,143.4468,9218.0
2016-12-28 12:50:00,173.12,173.17,173.0,173.09,9610.0,143.4633,143.5048,143.3639,143.4385,9610.0
2016-12-28 12:55:00,173.09,173.15,173.03,173.04,6646.0,143.4385,143.4882,143.3887,143.397,6646.0
2016-12-28 13:00:00,173.04,173.18,172.94,173.18,21354.0,143.397,143.5131,143.3142,143.5131,21354.0
2016-12-28 13:05:00,173.13,173.47,173.08,173.42,6353.0,143.4716,143.7534,143.4302,143.7119,6353.0
2016-12-28 13:10:00,173.35,173.35,173.22,173.31,1600.0,143.6539,143.6539,143.5462,143.6208,1600.0
2016-12-28 13:15:00,173.32,173.45,173.24,173.24,8767.0,143.6291,143.7368,143.5628,143.5628,8767.0
2016-12-28 13:20:00,173.26,173.28,173.16,173.28,7735.0,143.5793,143.5959,143.4965,143.5959,7735.0
2016-12-28 13:25:00,173.28,173.39,173.19,173.22,11212.0,143.5959,143.6871,143.5213,143.5462,11212.0
2016-12-28 13:30:00,173.27,173.31,173.17,173.28,6180.0,143.5876,143.6208,143.5048,143.5959,6180.0
2016-12-28 13:35:00,173.29,173.29,173.2,173.27,8050.0,143.6042,143.6042,143.5296,143.5876,8050.0
2016-12-28 13:40:00,173.27,173.31,173.19,173.23,4074.0,143.5876,143.6208,143.5213,143.5545,4074.0
2016-12-28 13:45:00,173.23,173.34,173.23,173.34,8281.0,143.5545,143.6456,143.5545,143.6456,8281.0
2016-12-28 13:50:00,173.34,173.4,173.3,173.35,5347.0,143.6456,143.6954,143.6125,143.6539,5347.0
2016-12-28 13:55:00,173.32,173.38,173.24,173.24,5553.0,143.6291,143.6788,143.5628,143.5628,5553.0
2016-12-28 14:00:00,173.24,173.41,173.24,173.38,9646.0,143.5628,143.7036,143.5628,143.6788,9646.0
2016-12-28 14:05:00,173.38,173.38,173.19,173.28,5964.0,143.6788,143.6788,143.5213,143.5959,5964.0
2016-12-28 14:10:00,173.31,173.33,173.15,173.2,3700.0,143.6208,143.6374,143.4882,143.5296,3700.0
2016-12-28 14:15:00,173.21,173.31,173.13,173.31,8988.0,143.5379,143.6208,143.4716,143.6208,8988.0
2016-12-28 14:20:00,173.31,173.31,173.1,173.17,5432.0,143.6208,143.6208,143.4468,143.5048,5432.0
2016-12-28 14:25:00,173.17,173.24,173.16,173.2,5875.0,143.5048,143.5628,143.4965,143.5296,5875.0
2016-12-28 14:30:00,173.18,173.25,173.18,173.22,5950.0,143.5131,143.5711,143.5131,143.5462,5950.0
2016-12-28 14:35:00,173.21,173.24,173.2,173.22,4965.0,143.5379,143.5628,143.5296,143.5462,4965.0
2016-12-28 14:40:00,173.21,173.27,173.19,173.23,6078.0,143.5379,143.5876,143.5213,143.5545,6078.0
2016-12-28 14:45:00,173.23,173.23,173.15,173.21,5302.0,143.5545,143.5545,143.4882,143.5379,5302.0
2016-12-28 14:50:00,173.2,173.23,173.12,173.15,5319.0,143.5296,143.5545,143.4633,143.4882,5319.0
2016-12-28 14:55:00,173.15,173.42,173.14,173.42,9808.0,143.4882,143.7119,143.4799,143.7119,9808.0
2016-12-28 15:00:00,173.42,173.48,173.35,173.41,7284.0,143.7119,143.7617,143.6539,143.7036,7284.0
2016-12-28 15:05:00,173.39,173.43,173.32,173.32,12684.0,143.6871,143.7202,143.6291,143.6291,12684.0
2016-12-28 15:10:00,173.31,173.35,173.23,173.28,7683.0,143.6208,143.6539,143.5545,143.5959,7683.0
2016-12-28 15:15:00,173.29,173.32,173.16,173.17,7644.0,143.6042,143.6291,143.4965,143.5048,7644.0
2016-12-28 15:20:00,173.19,173.32,173.19,173.31,7200.0,143.5213,143.6291,143.5213,143.6208,7200.0
2016-12-28 15:25:00,173.34,173.41,173.17,173.17,7627.0,143.6456,143.7036,143.5048,143.5048,7627.0
2016-12-28 15:30:00,173.15,173.34,173.15,173.34,18868.0,143.4882,143.6456,143.4882,143.6456,18868.0
2016-12-28 15:35:00,173.33,173.36,173.2,173.22,12053.0,143.6374,143.6622,143.5296,143.5462,12053.0
2016-12-28 15:40:00,173.27,173.27,173.06,173.1,16050.0,143.5876,143.5876,143.4136,143.4468,16050.0
2016-12-28 15:45:00,173.07,173.16,173.02,173.14,25778.0,143.4219,143.4965,143.3805,143.4799,25778.0
2016-12-28 15:50:00,173.15,173.18,173.05,173.11,21233.0,143.4882,143.5131,143.4053,143.455,21233.0
2016-12-28 15:55:00,173.09,173.19,172.96,173.05,60674.0,143.4385,143.5213,143.3307,143.4053,60674.0
2016-12-29 09:30:00,173.55,173.89,173.42,173.75,17923.0,143.8197,144.1014,143.7119,143.9854,17923.0
2016-12-29 09:35:00,173.75,174.07,173.3,173.45,13710.0,143.9854,144.2506,143.6125,143.7368,13710.0
2016-12-29 09:40:00,173.42,173.81,173.27,173.43,19507.0,143.7119,144.0351,143.5876,143.7202,19507.0
2016-12-29 09:45:00,173.32,173.52,172.95,173.01,8629.0,143.6291,143.7948,143.3225,143.3722,8629.0
2016-12-29 09:50:00,173.01,173.04,172.89,172.93,13466.0,143.3722,143.397,143.2727,143.3059,13466.0
2016-12-29 09:55:00,172.93,172.99,172.66,172.7,9596.0,143.3059,143.3556,143.0821,143.1153,9596.0
2016-12-29 10:00:00,172.78,173.43,172.77,173.39,13633.0,143.1816,143.7202,143.1733,143.6871,13633.0
2016-12-29 10:05:00,173.34,173.37,172.88,173.09,9722.0,143.6456,143.6705,143.2644,143.4385,9722.0
2016-12-29 10:10:00,173.11,173.32,172.76,172.77,18058.0,143.455,143.6291,143.165,143.1733,18058.0
2016-12-29 10:15:00,172.77,173.0,172.65,172.95,10290.0,143.1733,143.3639,143.0738,143.3225,10290.0
2016-12-29 10:20:00,172.86,172.88,172.6,172.63,5781.0,143.2479,143.2644,143.0324,143.0573,5781.0
2016-12-29 10:25:00,172.63,172.82,172.62,172.72,8649.0,143.0573,143.2147,143.049,143.1319,8649.0
2016-12-29 10:30:00,172.71,173.0,172.67,172.97,9822.0,143.1236,143.3639,143.0904,143.339,9822.0
2016-12-29 10:35:00,172.97,172.97,172.67,172.67,13342.0,143.339,143.339,143.0904,143.0904,13342.0
2016-12-29 10:40:00,172.66,172.74,172.56,172.74,8960.0,143.0821,143.1484,142.9993,143.1484,8960.0
2016-12-29 10:45:00,172.67,172.94,172.67,172.74,7316.0,143.0904,143.3142,143.0904,143.1484,7316.0
2016-12-29 10:50:00,172.72,172.97,172.59,172.97,10285.0,143.1319,143.339,143.0241,143.339,10285.0
2016-12-29 10:55:00,172.91,172.95,172.82,172.88,5863.0,143.2893,143.3225,143.2147,143.2644,5863.0
2016-12-29 11:00:00,172.91,173.0,172.89,172.95,17011.0,143.2893,143.3639,143.2727,143.3225,17011.0
2016-12-29 11:05:00,172.92,173.01,172.9,172.96,17916.0,143.2976,143.3722,143.281,143.3307,17916.0
2016-12-29 11:10:00,172.95,173.0,172.86,172.95,9704.0,143.3225,143.3639,143.2479,143.3225,9704.0
2016-12-29 11:15:00,172.95,173.0,172.86,172.98,5374.0,143.3225,143.3639,143.2479,143.3473,5374.0
2016-12-29 11:20:00,172.99,173.0,172.91,172.98,10921.0,143.3556,143.3639,143.2893,143.3473,10921.0
2016-12-29 11:25:00,172.94,173.01,172.94,173.0,11615.0,143.3142,143.3722,143.3142,143.3639,11615.0
2016-12-29 11:30:00,173.0,173.03,172.96,172.99,13626.0,143.3639,143.3887,143.3307,143.3556,13626.0
2016-12-29 11:35:00,173.0,173.0,172.95,172.97,5965.0,143.3639,143.3639,143.3225,143.339,5965.0
2016-12-29 11:40:00,172.97,173.0,172.89,172.97,12405.0,143.339,143.3639,143.2727,143.339,12405.0
2016-12-29 11:45:00,172.97,173.12,172.93,173.03,8492.0,143.339,143.4633,143.3059,143.3887,8492.0
2016-12-29 11:50:00,173.01,173.02,172.77,172.84,18800.0,143.3722,143.3805,143.1733,143.2313,18800.0
2016-12-29 11:55:00,172.81,172.89,172.76,172.89,7209.0,143.2064,143.2727,143.165,143.2727,7209.0
2016-12-29 12:00:00,172.89,172.93,172.82,172.85,9390.0,143.2727,143.3059,143.2147,143.2396,9390.0
2016-12-29 12:05:00,172.86,172.87,172.7,172.7,4294.0,143.2479,143.2562,143.1153,143.1153,4294.0
2016-12-29 12:10:00,172.73,172.75,172.58,172.65,13500.0,143.1401,143.1567,143.0158,143.0738,13500.0
2016-12-29 12:15:00,172.66,172.72,172.35,172.66,36237.0,143.0821,143.1319,142.8252,143.0821,36237.0
2016-12-29 12:20:00,172.72,172.72,172.56,172.69,6975.0,143.1319,143.1319,142.9993,143.107,6975.0
2016-12-29 12:25:00,172.66,172.9,172.66,172.9,5162.0,143.0821,143.281,143.0821,143.281,5162.0
2016-12-29 12:30:00,172.88,172.96,172.83,172.83,3378.0,143.2644,143.3307,143.223,143.223,3378.0
2016-12-29 12:35:00,172.82,172.92,172.81,172.92,4100.0,143.2147,143.2976,143.2064,143.2976,4100.0
2016-12-29 12:40:00,172.91,173.11,172.83,173.1,7695.0,143.2893,143.455,143.223,143.4468,7695.0
2016-12-29 12:45:00,173.1,173.24,173.08,173.24,4133.0,143.4468,143.5628,143.4302,143.5628,4133.0
2016-12-29 12:50:00,173.28,173.31,173.25,173.27,5889.0,143.5959,143.6208,143.5711,143.5876,5889.0
2016-12-29 12:55:00,173.27,173.3,173.17,173.17,8006.0,143.5876,143.6125,143.5048,143.5048,8006.0
2016-12-29 13:00:00,173.21,173.26,173.2,173.23,8295.0,143.5379,143.5793,143.5296,143.5545,8295.0
2016-12-29 13:05:00,173.24,173.27,172.91,172.98,6065.0,143.5628,143.5876,143.2893,143.3473,6065.0
2016-12-29 13:10:00,173.0,173.19,172.99,173.19,6297.0,143.3639,143.5213,143.3556,143.5213,6297.0
2016-12-29 13:15:00,173.22,173.26,173.11,173.15,5200.0,143.5462,143.5793,143.455,143.4882,5200.0
2016-12-29 13:20:00,173.16,173.29,173.11,173.21,4749.0,143.4965,143.6042,143.455,143.5379,4749.0
2016-12-29 13:25:00,173.21,173.21,173.09,173.14,6623.0,143.5379,143.5379,143.4385,143.4799,6623.0
2016-12-29 13:30:00,173.14,173.16,173.07,173.14,4616.0,143.4799,143.4965,143.4219,143.4799,4616.0
2016-12-29 13:35:00,173.14,173.14,172.98,173.03,7572.0,143.4799,143.4799,143.3473,143.3887,7572.0
2016-12-29 13:40:00,173.03,173.1,173.0,173.09,4415.0,143.3887,143.4468,143.3639,143.4385,4415.0
2016-12-29 13:45:00,173.09,173.1,172.99,173.02,4687.0,143.4385,143.4468,143.3556,143.3805,4687.0
2016-12-29 13:50:00,173.02,173.28,172.99,173.28,7471.0,143.3805,143.5959,143.3556,143.5959,7471.0
2016-12-29 13:55:00,173.27,173.33,173.25,173.32,5392.0,143.5876,143.6374,143.5711,143.6291,5392.0
2016-12-29 14:00:00,173.32,173.36,173.21,173.29,14098.0,143.6291,143.6622,143.5379,143.6042,14098.0
2016-12-29 14:05:00,173.26,173.26,173.12,173.19,10375.0,143.5793,143.5793,143.4633,143.5213,10375.0
2016-12-29 14:10:00,173.19,173.29,173.16,173.29,7039.0,143.5213,143.6042,143.4965,143.6042,7039.0
2016-12-29 14:15:00,173.29,173.32,173.21,173.3,8355.0,143.6042,143.6291,143.5379,143.6125,8355.0
2016-12-29 14:20:00,173.3,173.37,173.21,173.27,12900.0,143.6125,143.6705,143.5379,143.5876,12900.0
2016-12-29 14:25:00,173.25,173.27,173.11,173.11,5343.0,143.5711,143.5876,143.455,143.455,5343.0
2016-12-29 14:30:00,173.08,173.12,172.98,173.05,5650.0,143.4302,143.4633,143.3473,143.4053,5650.0
2016-12-29 14:35:00,173.08,173.25,173.07,173.21,5471.0,143.4302,143.5711,143.4219,143.5379,5471.0
2016-12-29 14:40:00,173.21,173.25,173.1,173.15,8353.0,143.5379,143.5711,143.4468,143.4882,8353.0
2016-12-29 14:45:00,173.17,173.26,173.16,173.19,4748.0,143.5048,143.5793,143.4965,143.5213,4748.0
2016-12-29 14:50:00,173.18,173.34,173.18,173.34,7827.0,143.5131,143.6456,143.5131,143.6456,7827.0
2016-12-29 14:55:00,173.33,173.36,173.29,173.34,8320.0,143.6374,143.6622,143.6042,143.6456,8320.0
2016-12-29 15:00:00,173.29,173.35,173.26,173.27,9499.0,143.6042,143.6539,143.5793,143.5876,9499.0
2016-12-29 15:05:00,173.26,173.27,173.13,173.2,5774.0,143.5793,143.5876,143.4716,143.5296,5774.0
2016-12-29 15:10:00,173.2,173.27,173.14,173.25,10067.0,143.5296,143.5876,143.4799,143.5711,10067.0
2016-12-29 15:15:00,173.25,173.37,173.24,173.34,7553.0,143.5711,143.6705,143.5628,143.6456,7553.0
2016-12-29 15:20:00,173.34,173.38,173.32,173.33,6585.0,143.6456,143.6788,143.6291,143.6374,6585.0
2016-12-29 15:25:00,173.34,173.36,173.22,173.31,8355.0,143.6456,143.6622,143.5462,143.6208,8355.0
2016-12-29 15:30:00,173.31,173.35,173.25,173.31,14716.0,143.6208,143.6539,143.5711,143.6208,14716.0
2016-12-29 15:35:00,173.31,173.32,173.24,173.26,8783.0,143.6208,143.6291,143.5628,143.5793,8783.0
2016-12-29 15:40:00,173.2,173.29,173.2,173.29,11703.0,143.5296,143.6042,143.5296,143.6042,11703.0
2016-12-29 15:45:00,173.29,173.37,173.16,173.16,16223.0,143.6042,143.6705,143.4965,143.4965,16223.0
2016-12-29 15:50:00,173.23,173.26,173.14,173.22,14175.0,143.5545,143.5793,143.4799,143.5462,14175.0
2016-12-29 15:55:00,173.23,173.27,173.13,173.2,30381.0,143.5545,143.5876,143.4716,143.5296,30381.0
2016-12-30 09:30:00,173.75,174.27,173.51,173.69,21991.0,143.9854,144.4163,143.7865,143.9357,21991.0
2016-12-30 09:35:00,173.82,173.99,173.43,173.48,5068.0,144.0434,144.1843,143.7202,143.7617,5068.0
2016-12-30 09:40:00,173.5,173.74,173.36,173.43,9275.0,143.7782,143.9771,143.6622,143.7202,9275.0
2016-12-30 09:45:00,173.46,173.46,173.0,173.05,23168.0,143.7451,143.7451,143.3639,143.4053,23168.0
2016-12-30 09:50:00,173.13,173.22,173.04,173.2,3900.0,143.4716,143.5462,143.397,143.5296,3900.0
2016-12-30 09:55:00,173.19,173.27,173.07,173.13,10252.0,143.5213,143.5876,143.4219,143.4716,10252.0
2016-12-30 10:00:00,173.13,173.2,172.91,172.91,14852.0,143.4716,143.5296,143.2893,143.2893,14852.0
2016-12-30 10:05:00,172.86,173.08,172.8,173.08,7615.0,143.2479,143.4302,143.1981,143.4302,7615.0
2016-12-30 10:10:00,173.12,173.3,173.12,173.16,7009.0,143.4633,143.6125,143.4633,143.4965,7009.0
2016-12-30 10:15:00,173.14,173.14,172.79,172.91,9929.0,143.4799,143.4799,143.1899,143.2893,9929.0
2016-12-30 10:20:00,172.92,172.94,172.78,172.79,7550.0,143.2976,143.3142,143.1816,143.1899,7550.0
2016-12-30 10:25:00,172.82,172.93,172.56,172.93,6969.0,143.2147,143.3059,142.9993,143.3059,6969.0
2016-12-30 10:30:00,172.92,173.3,172.92,173.18,9565.0,143.2976,143.6125,143.2976,143.5131,9565.0
2016-12-30 10:35:00,173.19,173.28,172.93,172.93,7552.0,143.5213,143.5959,143.3059,143.3059,7552.0
2016-12-30 10:40:00,172.98,173.05,172.88,172.91,6404.0,143.3473,143.4053,143.2644,143.2893,6404.0
2016-12-30 10:45:00,172.9,173.12,172.8,173.12,20521.0,143.281,143.4633,143.1981,143.4633,20521.0
2016-12-30 10:50:00,173.09,173.22,173.08,173.19,5006.0,143.4385,143.5462,143.4302,143.5213,5006.0
2016-12-30 10:55:00,173.11,173.35,173.11,173.18,9098.0,143.455,143.6539,143.455,143.5131,9098.0
2016-12-30 11:00:00,173.22,173.52,173.22,173.48,6855.0,143.5462,143.7948,143.5462,143.7617,6855.0
2016-12-30 11:05:00,173.48,173.5,173.25,173.34,13018.0,143.7617,143.7782,143.5711,143.6456,13018.0
2016-12-30 11:10:00,173.38,173.38,173.22,173.25,6708.0,143.6788,143.6788,143.5462,143.5711,6708.0
2016-12-30 11:15:00,173.27,173.29,173.04,173.08,4596.0,143.5876,143.6042,143.397,143.4302,4596.0
2016-12-30 11:20:00,173.14,173.14,173.04,173.09,4419.0,143.4799,143.4799,143.397,143.4385,4419.0
2016-12-30 11:25:00,173.12,173.32,173.12,173.2,6309.0,143.4633,143.6291,143.4633,143.5296,6309.0
2016-12-30 11:30:00,173.15,173.35,173.14,173.21,9615.0,143.4882,143.6539,143.4799,143.5379,9615.0
2016-12-30 11:35:00,173.2,173.21,173.09,173.18,5881.0,143.5296,143.5379,143.4385,143.5131,5881.0
2016-12-30 11:40:00,173.17,173.32,173.14,173.31,4666.0,143.5048,143.6291,143.4799,143.6208,4666.0
2016-12-30 11:45:00,173.26,173.38,173.11,173.13,15881.0,143.5793,143.6788,143.455,143.4716,15881.0
2016-12-30 11:50:00,173.15,173.23,173.1,173.15,4650.0,143.4882,143.5545,143.4468,143.4882,4650.0
2016-12-30 11:55:00,173.15,173.15,173.0,173.02,3795.0,143.4882,143.4882,143.3639,143.3805,3795.0
2016-12-30 12:00:00,173.01,173.06,173.0,173.03,11385.0,143.3722,143.4136,143.3639,143.3887,11385.0
2016-12-30 12:05:00,173.01,173.13,172.94,172.96,22871.0,143.3722,143.4716,143.3142,143.3307,22871.0
2016-12-30 12:10:00,173.01,173.06,172.93,173.01,6223.0,143.3722,143.4136,143.3059,143.3722,6223.0
2016-12-30 12:15:00,173.05,173.05,172.96,172.97,3000.0,143.4053,143.4053,143.3307,143.339,3000.0
2016-12-30 12:20:00,173.04,173.17,173.0,173.09,3300.0,143.397,143.5048,143.3639,143.4385,3300.0
2016-12-30 12:25:00,173.07,173.15,173.02,173.06,4353.0,143.4219,143.4882,143.3805,143.4136,4353.0
2016-12-30 12:30:00,173.06,173.12,172.94,172.94,7933.0,143.4136,143.4633,143.3142,143.3142,7933.0
2016-12-30 12:35:00,172.94,172.94,172.75,172.77,4581.0,143.3142,143.3142,143.1567,143.1733,4581.0
2016-12-30 12:40:00,172.71,172.78,172.68,172.71,3000.0,143.1236,143.1816,143.0987,143.1236,3000.0
2016-12-30 12:45:00,172.72,172.74,172.6,172.65,4900.0,143.1319,143.1484,143.0324,143.0738,4900.0
2016-12-30 12:50:00,172.65,172.65,172.43,172.54,9260.0,143.0738,143.0738,142.8915,142.9827,9260.0
2016-12-30 12:55:00,172.5,172.57,172.45,172.46,6246.0,142.9495,143.0075,142.9081,142.9164,6246.0
2016-12-30 13:00:00,172.5,172.56,172.4,172.48,24928.0,142.9495,142.9993,142.8667,142.933,24928.0
2016-12-30 13:05:00,172.47,172.57,172.4,172.44,10389.0,142.9247,143.0075,142.8667,142.8998,10389.0
2016-12-30 13:10:00,172.47,172.51,172.45,172.46,6315.0,142.9247,142.9578,142.9081,142.9164,6315.0
2016-12-30 13:15:00,172.46,172.57,172.46,172.56,4907.0,142.9164,143.0075,142.9164,142.9993,4907.0
2016-12-30 13:20:00,172.55,172.63,172.49,172.55,11119.0,142.991,143.0573,142.9413,142.991,11119.0
2016-12-30 13:25:00,172.55,172.69,172.43,172.5,14687.0,142.991,143.107,142.8915,142.9495,14687.0
2016-12-30 13:30:00,172.43,172.56,172.43,172.45,8351.0,142.8915,142.9993,142.8915,142.9081,8351.0
2016-12-30 13:35:00,172.48,172.59,172.44,172.55,6764.0,142.933,143.0241,142.8998,142.991,6764.0
2016-12-30 13:40:00,172.55,172.58,172.45,172.47,11596.0,142.991,143.0158,142.9081,142.9247,11596.0
2016-12-30 13:45:00,172.48,172.49,172.41,172.47,6927.0,142.933,142.9413,142.875,142.9247,6927.0
2016-12-30 13:50:00,172.43,172.55,172.43,172.45,8224.0,142.8915,142.991,142.8915,142.9081,8224.0
2016-12-30 13:55:00,172.39,172.47,172.2,172.22,4314.0,142.8584,142.9247,142.7009,142.7175,4314.0
2016-12-30 14:00:00,172.27,172.27,172.05,172.08,4155.0,142.7589,142.7589,142.5766,142.6015,4155.0
2016-12-30 14:05:00,172.1,172.3,172.1,172.24,7537.0,142.6181,142.7838,142.6181,142.7341,7537.0
2016-12-30 14:10:00,172.22,172.22,171.94,171.95,8949.0,142.7175,142.7175,142.4855,142.4938,8949.0
2016-12-30 14:15:00,171.96,172.04,171.94,172.03,7642.0,142.502,142.5683,142.4855,142.5601,7642.0
2016-12-30 14:20:00,171.99,172.16,171.97,172.14,5721.0,142.5269,142.6678,142.5103,142.6512,5721.0
2016-12-30 14:25:00,172.16,172.25,172.14,172.14,5393.0,142.6678,142.7424,142.6512,142.6512,5393.0
2016-12-30 14:30:00,172.07,172.2,172.03,172.08,5011.0,142.5932,142.7009,142.5601,142.6015,5011.0
2016-12-30 14:35:00,172.08,172.13,172.02,172.07,4086.0,142.6015,142.6429,142.5518,142.5932,4086.0
2016-12-30 14:40:00,172.03,172.08,171.96,171.99,7458.0,142.5601,142.6015,142.502,142.5269,7458.0
2016-12-30 14:45:00,171.99,172.0,171.77,171.81,10004.0,142.5269,142.5352,142.3446,142.3777,10004.0
2016-12-30 14:50:00,171.77,171.92,171.72,171.83,8040.0,142.3446,142.4689,142.3032,142.3943,8040.0
2016-12-30 14:55:00,171.8,171.84,171.65,171.67,7780.0,142.3695,142.4026,142.2451,142.2617,7780.0
2016-12-30 15:00:00,171.67,172.02,171.65,172.02,10864.0,142.2617,142.5518,142.2451,142.5518,10864.0
2016-12-30 15:05:00,171.97,172.18,171.97,172.18,7980.0,142.5103,142.6844,142.5103,142.6844,7980.0
2016-12-30 15:10:00,172.19,172.39,172.17,172.38,8549.0,142.6926,142.8584,142.6761,142.8501,8549.0
2016-12-30 15:15:00,172.4,172.43,172.24,172.3,10974.0,142.8667,142.8915,142.7341,142.7838,10974.0
2016-12-30 15:20:00,172.3,172.37,172.24,172.3,6513.0,142.7838,142.8418,142.7341,142.7838,6513.0
2016-12-30 15:25:00,172.3,172.45,172.3,172.41,8645.0,142.7838,142.9081,142.7838,142.875,8645.0
2016-12-30 15:30:00,172.42,172.46,172.3,172.34,13446.0,142.8832,142.9164,142.7838,142.8169,13446.0
2016-12-30 15:35:00,172.34,172.42,172.28,172.41,11140.0,142.8169,142.8832,142.7672,142.875,11140.0
2016-12-30 15:40:00,172.37,172.38,172.21,172.25,13252.0,142.8418,142.8501,142.7092,142.7424,13252.0
2016-12-30 15:45:00,172.24,172.45,172.23,172.27,24436.0,142.7341,142.9081,142.7258,142.7589,24436.0
2016-12-30 15:50:00,172.27,172.35,172.22,172.35,22593.0,142.7589,142.8252,142.7175,142.8252,22593.0
2016-12-30 15:55:00,172.35,172.79,172.34,172.77,92117.0,142.8252,143.1899,142.8169,143.1733,92117.0
2017-01-03 09:30:00,174.39,176.0,174.3,175.77,94410.0,144.5158,145.85,144.4412,145.6594,94410.0
2017-01-03 09:35:00,175.85,176.72,175.55,176.66,64891.0,145.7257,146.4466,145.4771,146.3969,64891.0
2017-01-03 09:40:00,176.58,176.65,175.34,175.58,38138.0,146.3306,146.3886,145.303,145.5019,38138.0
2017-01-03 09:45:00,175.56,175.63,174.53,175.1,27464.0,145.4853,145.5433,144.6318,145.1041,27464.0
2017-01-03 09:50:00,175.08,175.53,175.04,175.46,49505.0,145.0876,145.4605,145.0544,145.4025,49505.0
2017-01-03 09:55:00,175.38,175.79,175.36,175.66,18481.0,145.3362,145.6759,145.3196,145.5682,18481.0
2017-01-03 10:00:00,175.53,176.16,175.53,176.1,15840.0,145.4605,145.9826,145.4605,145.9328,15840.0
2017-01-03 10:05:00,176.05,176.48,175.82,176.48,14296.0,145.8914,146.2477,145.7008,146.2477,14296.0
2017-01-03 10:10:00,176.39,176.39,176.06,176.22,8576.0,146.1732,146.1732,145.8997,146.0323,8576.0
2017-01-03 10:15:00,176.14,176.4,175.98,176.12,10434.0,145.966,146.1814,145.8334,145.9494,10434.0
2017-01-03 10:20:00,176.16,176.19,175.79,175.88,8875.0,145.9826,146.0074,145.6759,145.7505,8875.0
2017-01-03 10:25:00,175.8,175.88,175.52,175.55,14892.0,145.6842,145.7505,145.4522,145.4771,14892.0
2017-01-03 10:30:00,175.55,175.74,175.54,175.58,29283.0,145.4771,145.6345,145.4688,145.5019,29283.0
2017-01-03 10:35:00,175.56,175.62,175.1,175.19,25652.0,145.4853,145.5351,145.1041,145.1787,25652.0
2017-01-03 10:40:00,175.14,175.26,174.92,174.96,8459.0,145.1373,145.2367,144.955,144.9881,8459.0
2017-01-03 10:45:00,174.91,174.98,174.7,174.88,7674.0,144.9467,145.0047,144.7727,144.9218,7674.0
2017-01-03 10:50:00,174.83,174.87,174.48,174.48,6712.0,144.8804,144.9135,144.5904,144.5904,6712.0
2017-01-03 10:55:00,174.54,174.66,174.43,174.57,12627.0,144.6401,144.7395,144.5489,144.6649,12627.0
2017-01-03 11:00:00,174.64,174.64,174.33,174.36,6840.0,144.7229,144.7229,144.466,144.4909,6840.0
2017-01-03 11:05:00,174.39,174.53,174.28,174.28,9087.0,144.5158,144.6318,144.4246,144.4246,9087.0
2017-01-03 11:10:00,174.37,174.43,174.26,174.43,13706.0,144.4992,144.5489,144.408,144.5489,13706.0
2017-01-03 11:15:00,174.38,174.48,174.26,174.48,11967.0,144.5075,144.5904,144.408,144.5904,11967.0
2017-01-03 11:20:00,174.44,174.89,174.42,174.89,4510.0,144.5572,144.9301,144.5406,144.9301,4510.0
2017-01-03 11:25:00,174.89,175.19,174.88,175.15,11909.0,144.9301,145.1787,144.9218,145.1456,11909.0
2017-01-03 11:30:00,175.13,175.43,175.04,175.38,7309.0,145.129,145.3776,145.0544,145.3362,7309.0
2017-01-03 11:35:00,175.38,175.49,175.13,175.16,9303.0,145.3362,145.4273,145.129,145.1539,9303.0
2017-01-03 11:40:00,175.17,175.21,174.99,175.03,3805.0,145.1621,145.1953,145.013,145.0461,3805.0
2017-01-03 11:45:00,175.08,175.19,174.97,174.97,5811.0,145.0876,145.1787,144.9964,144.9964,5811.0
2017-01-03 11:50:00,174.96,175.17,174.89,174.96,6773.0,144.9881,145.1621,144.9301,144.9881,6773.0
2017-01-03 11:55:00,175.0,175.11,174.82,175.06,8759.0,145.0213,145.1124,144.8721,145.071,8759.0
2017-01-03 12:00:00,175.11,175.23,174.97,175.11,7422.0,145.1124,145.2119,144.9964,145.1124,7422.0
2017-01-03 12:05:00,175.07,175.14,174.92,175.13,3498.0,145.0793,145.1373,144.955,145.129,3498.0
2017-01-03 12:10:00,175.12,175.14,174.95,175.01,4268.0,145.1207,145.1373,144.9798,145.0296,4268.0
2017-01-03 12:15:00,174.99,175.06,174.89,175.04,4840.0,145.013,145.071,144.9301,145.0544,4840.0
2017-01-03 12:20:00,175.06,175.1,174.97,174.97,2150.0,145.071,145.1041,144.9964,144.9964,2150.0
2017-01-03 12:25:00,175.03,175.08,174.94,174.97,5174.0,145.0461,145.0876,144.9715,144.9964,5174.0
2017-01-03 12:30:00,174.96,174.99,174.91,174.95,3927.0,144.9881,145.013,144.9467,144.9798,3927.0
2017-01-03 12:35:00,174.98,174.99,174.71,174.75,4041.0,145.0047,145.013,144.781,144.8141,4041.0
2017-01-03 12:40:00,174.75,174.75,174.57,174.73,6233.0,144.8141,144.8141,144.6649,144.7975,6233.0
2017-01-03 12:45:00,174.72,174.78,174.59,174.78,5495.0,144.7892,144.839,144.6815,144.839,5495.0
2017-01-03 12:50:00,174.77,174.82,174.52,174.52,2983.0,144.8307,144.8721,144.6235,144.6235,2983.0
2017-01-03 12:55:00,174.51,174.81,174.51,174.73,3900.0,144.6152,144.8638,144.6152,144.7975,3900.0
2017-01-03 13:00:00,174.66,174.66,174.45,174.45,3288.0,144.7395,144.7395,144.5655,144.5655,3288.0
2017-01-03 13:05:00,174.41,174.55,174.37,174.47,6023.0,144.5323,144.6484,144.4992,144.5821,6023.0
2017-01-03 13:10:00,174.43,174.72,174.43,174.72,2221.0,144.5489,144.7892,144.5489,144.7892,2221.0
2017-01-03 13:15:00,174.7,174.75,174.58,174.63,7756.0,144.7727,144.8141,144.6732,144.7147,7756.0
2017-01-03 13:20:00,174.62,174.85,174.61,174.74,6413.0,144.7064,144.897,144.6981,144.8058,6413.0
2017-01-03 13:25:00,174.76,174.8,174.64,174.64,2400.0,144.8224,144.8555,144.7229,144.7229,2400.0
2017-01-03 13:30:00,174.61,174.83,174.61,174.8,5000.0,144.6981,144.8804,144.6981,144.8555,5000.0
2017-01-03 13:35:00,174.72,174.79,174.64,174.73,3348.0,144.7892,144.8472,144.7229,144.7975,3348.0
2017-01-03 13:40:00,174.75,174.75,174.53,174.6,2680.0,144.8141,144.8141,144.6318,144.6898,2680.0
2017-01-03 13:45:00,174.65,174.72,174.57,174.66,2500.0,144.7312,144.7892,144.6649,144.7395,2500.0
2017-01-03 13:50:00,174.68,174.71,174.53,174.59,3352.0,144.7561,144.781,144.6318,144.6815,3352.0
2017-01-03 13:55:00,174.63,174.65,174.53,174.64,5730.0,144.7147,144.7312,144.6318,144.7229,5730.0
2017-01-03 14:00:00,174.6,174.89,174.59,174.71,6288.0,144.6898,144.9301,144.6815,144.781,6288.0
2017-01-03 14:05:00,174.74,174.84,174.64,174.77,5344.0,144.8058,144.8887,144.7229,144.8307,5344.0
2017-01-03 14:10:00,174.75,174.85,174.65,174.71,7140.0,144.8141,144.897,144.7312,144.781,7140.0
2017-01-03 14:15:00,174.72,174.85,174.66,174.71,14875.0,144.7892,144.897,144.7395,144.781,14875.0
2017-01-03 14:20:00,174.72,174.77,174.67,174.69,6571.0,144.7892,144.8307,144.7478,144.7644,6571.0
2017-01-03 14:25:00,174.61,174.77,174.55,174.59,9228.0,144.6981,144.8307,144.6484,144.6815,9228.0
2017-01-03 14:30:00,174.59,174.7,174.53,174.59,6810.0,144.6815,144.7727,144.6318,144.6815,6810.0
2017-01-03 14:35:00,174.62,174.81,174.59,174.71,7434.0,144.7064,144.8638,144.6815,144.781,7434.0
2017-01-03 14:40:00,174.67,175.16,174.63,175.08,13043.0,144.7478,145.1539,144.7147,145.0876,13043.0
2017-01-03 14:45:00,175.04,175.16,174.89,175.08,14893.0,145.0544,145.1539,144.9301,145.0876,14893.0
2017-01-03 14:50:00,175.08,175.09,174.94,175.08,14905.0,145.0876,145.0959,144.9715,145.0876,14905.0
2017-01-03 14:55:00,175.05,175.05,174.86,174.97,9186.0,145.0627,145.0627,144.9053,144.9964,9186.0
2017-01-03 15:00:00,175.0,175.09,174.94,175.05,14401.0,145.0213,145.0959,144.9715,145.0627,14401.0
2017-01-03 15:05:00,175.05,175.08,175.0,175.02,7983.0,145.0627,145.0876,145.0213,145.0378,7983.0
2017-01-03 15:10:00,175.04,175.04,174.92,174.97,10415.0,145.0544,145.0544,144.955,144.9964,10415.0
2017-01-03 15:15:00,175.02,175.02,174.86,174.91,5800.0,145.0378,145.0378,144.9053,144.9467,5800.0
2017-01-03 15:20:00,174.92,174.94,174.81,174.9,8308.0,144.955,144.9715,144.8638,144.9384,8308.0
2017-01-03 15:25:00,174.9,175.06,174.85,174.85,13995.0,144.9384,145.071,144.897,144.897,13995.0
2017-01-03 15:30:00,174.85,175.03,174.8,175.03,18344.0,144.897,145.0461,144.8555,145.0461,18344.0
2017-01-03 15:35:00,175.0,175.06,174.92,175.06,16559.0,145.0213,145.071,144.955,145.071,16559.0
2017-01-03 15:40:00,175.04,175.08,174.98,175.05,16845.0,145.0544,145.0876,145.0047,145.0627,16845.0
2017-01-03 15:45:00,175.06,175.42,175.06,175.3,27277.0,145.071,145.3693,145.071,145.2699,27277.0
2017-01-03 15:50:00,175.31,175.38,175.23,175.36,27602.0,145.2782,145.3362,145.2119,145.3196,27602.0
2017-01-03 15:55:00,175.38,175.5,175.24,175.43,61537.0,145.3362,145.4356,145.2202,145.3776,61537.0
2017-01-04 09:30:00,176.14,176.17,175.66,175.87,42653.0,145.966,145.9908,145.5682,145.7422,42653.0
2017-01-04 09:35:00,175.95,176.26,175.77,176.13,5080.0,145.8085,146.0654,145.6594,145.9577,5080.0
2017-01-04 09:40:00,176.13,176.21,175.89,175.96,6050.0,145.9577,146.024,145.7588,145.8168,6050.0
2017-01-04 09:45:00,175.92,175.96,175.5,175.51,10019.0,145.7837,145.8168,145.4356,145.4439,10019.0
2017-01-04 09:50:00,175.52,175.58,175.14,175.23,10621.0,145.4522,145.5019,145.1373,145.2119,10621.0
2017-01-04 09:55:00,175.18,175.3,174.96,175.06,21288.0,145.1704,145.2699,144.9881,145.071,21288.0
2017-01-04 10:00:00,174.96,175.36,174.93,175.31,18091.0,144.9881,145.3196,144.9633,145.2782,18091.0
2017-01-04 10:05:00,175.27,175.46,175.08,175.09,8389.0,145.245,145.4025,145.0876,145.0959,8389.0
2017-01-04 10:10:00,175.02,175.14,174.98,175.04,5660.0,145.0378,145.1373,145.0047,145.0544,5660.0
2017-01-04 10:15:00,175.03,175.19,175.03,175.17,4550.0,145.0461,145.1787,145.0461,145.1621,4550.0
2017-01-04 10:20:00,175.24,175.59,175.24,175.44,11410.0,145.2202,145.5102,145.2202,145.3859,11410.0
2017-01-04 10:25:00,175.44,175.6,175.39,175.43,6251.0,145.3859,145.5185,145.3445,145.3776,6251.0
2017-01-04 10:30:00,175.45,175.56,175.24,175.24,8068.0,145.3942,145.4853,145.2202,145.2202,8068.0
2017-01-04 10:35:00,175.23,175.33,175.07,175.33,4071.0,145.2119,145.2947,145.0793,145.2947,4071.0
2017-01-04 10:40:00,175.33,175.46,175.19,175.42,9711.0,145.2947,145.4025,145.1787,145.3693,9711.0
2017-01-04 10:45:00,175.46,175.54,175.11,175.14,7088.0,145.4025,145.4688,145.1124,145.1373,7088.0
2017-01-04 10:50:00,175.07,175.16,175.0,175.16,4316.0,145.0793,145.1539,145.0213,145.1539,4316.0
2017-01-04 10:55:00,175.15,175.18,174.99,174.99,4977.0,145.1456,145.1704,145.013,145.013,4977.0
2017-01-04 11:00:00,175.07,175.2,174.98,175.03,8429.0,145.0793,145.187,145.0047,145.0461,8429.0
2017-01-04 11:05:00,175.06,175.45,175.06,175.43,7345.0,145.071,145.3942,145.071,145.3776,7345.0
2017-01-04 11:10:00,175.44,175.44,175.34,175.41,4095.0,145.3859,145.3859,145.303,145.361,4095.0
2017-01-04 11:15:00,175.33,175.33,175.16,175.22,4410.0,145.2947,145.2947,145.1539,145.2036,4410.0
2017-01-04 11:20:00,175.23,175.32,175.22,175.3,6677.0,145.2119,145.2865,145.2036,145.2699,6677.0
2017-01-04 11:25:00,175.34,175.45,175.28,175.38,7715.0,145.303,145.3942,145.2533,145.3362,7715.0
2017-01-04 11:30:00,175.38,175.39,175.25,175.37,11088.0,145.3362,145.3445,145.2284,145.3279,11088.0
2017-01-04 11:35:00,175.38,175.46,175.3,175.46,6533.0,145.3362,145.4025,145.2699,145.4025,6533.0
2017-01-04 11:40:00,175.47,175.48,175.38,175.41,10817.0,145.4108,145.419,145.3362,145.361,10817.0
2017-01-04 11:45:00,175.46,175.46,175.22,175.22,7755.0,145.4025,145.4025,145.2036,145.2036,7755.0
2017-01-04 11:50:00,175.24,175.31,175.21,175.3,2985.0,145.2202,145.2782,145.1953,145.2699,2985.0
2017-01-04 11:55:00,175.31,175.33,175.2,175.23,5735.0,145.2782,145.2947,145.187,145.2119,5735.0
2017-01-04 12:00:00,175.23,175.27,175.13,175.23,20780.0,145.2119,145.245,145.129,145.2119,20780.0
2017-01-04 12:05:00,175.25,175.26,174.99,175.03,7397.0,145.2284,145.2367,145.013,145.0461,7397.0
2017-01-04 12:10:00,175.0,175.03,174.8,174.8,15256.0,145.0213,145.0461,144.8555,144.8555,15256.0
2017-01-04 12:15:00,174.83,174.85,174.71,174.72,12573.0,144.8804,144.897,144.781,144.7892,12573.0
2017-01-04 12:20:00,174.72,174.75,174.6,174.6,3928.0,144.7892,144.8141,144.6898,144.6898,3928.0
2017-01-04 12:25:00,174.67,174.71,174.59,174.63,8159.0,144.7478,144.781,144.6815,144.7147,8159.0
2017-01-04 12:30:00,174.68,174.73,174.63,174.72,4169.0,144.7561,144.7975,144.7147,144.7892,4169.0
2017-01-04 12:35:00,174.69,174.72,174.66,174.72,3024.0,144.7644,144.7892,144.7395,144.7892,3024.0
2017-01-04 12:40:00,174.72,174.75,174.68,174.75,7481.0,144.7892,144.8141,144.7561,144.8141,7481.0
2017-01-04 12:45:00,174.72,174.76,174.71,174.76,6493.0,144.7892,144.8224,144.781,144.8224,6493.0
2017-01-04 12:50:00,174.75,174.81,174.73,174.81,7246.0,144.8141,144.8638,144.7975,144.8638,7246.0
2017-01-04 12:55:00,174.81,174.95,174.79,174.81,8637.0,144.8638,144.9798,144.8472,144.8638,8637.0
2017-01-04 13:00:00,174.85,174.86,174.79,174.81,4282.0,144.897,144.9053,144.8472,144.8638,4282.0
2017-01-04 13:05:00,174.79,174.84,174.76,174.78,18280.0,144.8472,144.8887,144.8224,144.839,18280.0
2017-01-04 13:10:00,174.78,174.8,174.59,174.59,12062.0,144.839,144.8555,144.6815,144.6815,12062.0
2017-01-04 13:15:00,174.62,174.64,174.46,174.49,5189.0,144.7064,144.7229,144.5738,144.5986,5189.0
2017-01-04 13:20:00,174.51,174.56,174.46,174.55,7685.0,144.6152,144.6566,144.5738,144.6484,7685.0
2017-01-04 13:25:00,174.54,174.54,174.44,174.54,6355.0,144.6401,144.6401,144.5572,144.6401,6355.0
2017-01-04 13:30:00,174.53,174.62,174.5,174.51,8310.0,144.6318,144.7064,144.6069,144.6152,8310.0
2017-01-04 13:35:00,174.54,174.62,174.53,174.55,6890.0,144.6401,144.7064,144.6318,144.6484,6890.0
2017-01-04 13:40:00,174.56,174.64,174.44,174.5,20972.0,144.6566,144.7229,144.5572,144.6069,20972.0
2017-01-04 13:45:00,174.5,174.7,174.5,174.59,14266.0,144.6069,144.7727,144.6069,144.6815,14266.0
2017-01-04 13:50:00,174.59,174.7,174.59,174.65,16535.0,144.6815,144.7727,144.6815,144.7312,16535.0
2017-01-04 13:55:00,174.63,174.66,174.59,174.59,2969.0,144.7147,144.7395,144.6815,144.6815,2969.0
2017-01-04 14:00:00,174.59,174.64,174.32,174.32,17817.0,144.6815,144.7229,144.4578,144.4578,17817.0
2017-01-04 14:05:00,174.29,174.5,174.21,174.49,15502.0,144.4329,144.6069,144.3666,144.5986,15502.0
2017-01-04 14:10:00,174.5,174.73,174.46,174.62,11953.0,144.6069,144.7975,144.5738,144.7064,11953.0
2017-01-04 14:15:00,174.61,174.66,174.54,174.58,7024.0,144.6981,144.7395,144.6401,144.6732,7024.0
2017-01-04 14:20:00,174.62,174.85,174.48,174.55,38019.0,144.7064,144.897,144.5904,144.6484,38019.0
2017-01-04 14:25:00,174.5,174.6,174.5,174.5,4521.0,144.6069,144.6898,144.6069,144.6069,4521.0
2017-01-04 14:30:00,174.52,174.58,174.49,174.58,6276.0,144.6235,144.6732,144.5986,144.6732,6276.0
2017-01-04 14:35:00,174.57,174.63,174.55,174.6,5301.0,144.6649,144.7147,144.6484,144.6898,5301.0
2017-01-04 14:40:00,174.63,174.71,174.59,174.64,4575.0,144.7147,144.781,144.6815,144.7229,4575.0
2017-01-04 14:45:00,174.62,174.62,174.5,174.51,6344.0,144.7064,144.7064,144.6069,144.6152,6344.0
2017-01-04 14:50:00,174.55,174.57,174.35,174.38,11655.0,144.6484,144.6649,144.4826,144.5075,11655.0
2017-01-04 14:55:00,174.34,174.55,174.31,174.53,6951.0,144.4743,144.6484,144.4495,144.6318,6951.0
2017-01-04 15:00:00,174.54,174.79,174.53,174.73,8223.0,144.6401,144.8472,144.6318,144.7975,8223.0
2017-01-04 15:05:00,174.73,174.82,174.69,174.8,14772.0,144.7975,144.8721,144.7644,144.8555,14772.0
2017-01-04 15:10:00,174.78,174.85,174.73,174.79,7001.0,144.839,144.897,144.7975,144.8472,7001.0
2017-01-04 15:15:00,174.78,175.03,174.76,174.9,13585.0,144.839,145.0461,144.8224,144.9384,13585.0
2017-01-04 15:20:00,174.88,174.92,174.81,174.81,5976.0,144.9218,144.955,144.8638,144.8638,5976.0
2017-01-04 15:25:00,174.84,174.89,174.84,174.85,5623.0,144.8887,144.9301,144.8887,144.897,5623.0
2017-01-04 15:30:00,174.82,175.02,174.77,175.02,13923.0,144.8721,145.0378,144.8307,145.0378,13923.0
2017-01-04 15:35:00,175.01,175.16,174.98,175.14,13509.0,145.0296,145.1539,145.0047,145.1373,13509.0
2017-01-04 15:40:00,175.14,175.27,175.14,175.23,10278.0,145.1373,145.245,145.1373,145.2119,10278.0
2017-01-04 15:45:00,175.23,175.31,175.21,175.21,29726.0,145.2119,145.2782,145.1953,145.1953,29726.0
2017-01-04 15:50:00,175.23,175.27,175.17,175.25,27053.0,145.2119,145.245,145.1621,145.2284,27053.0
2017-01-04 15:55:00,175.29,175.56,175.25,175.52,103125.0,145.2616,145.4853,145.2284,145.4522,103125.0
2017-01-05 09:30:00,175.78,176.43,175.61,176.19,35180.0,145.6677,146.2063,145.5268,146.0074,35180.0
2017-01-05 09:35:00,176.03,176.09,175.85,176.03,12312.0,145.8748,145.9245,145.7257,145.8748,12312.0
2017-01-05 09:40:00,176.0,176.19,175.81,176.06,12297.0,145.85,146.0074,145.6925,145.8997,12297.0
2017-01-05 09:45:00,175.97,176.5,175.96,176.48,20878.0,145.8251,146.2643,145.8168,146.2477,20878.0
2017-01-05 09:50:00,176.5,177.29,176.5,177.04,36747.0,146.2643,146.919,146.2643,146.7118,36747.0
2017-01-05 09:55:00,177.01,177.01,176.59,176.81,11618.0,146.6869,146.6869,146.3389,146.5212,11618.0
2017-01-05 10:00:00,176.74,176.82,176.58,176.69,10269.0,146.4632,146.5295,146.3306,146.4218,10269.0
2017-01-05 10:05:00,176.76,177.57,176.68,177.47,26927.0,146.4798,147.151,146.4135,147.0681,26927.0
2017-01-05 10:10:00,177.47,177.67,177.45,177.58,31348.0,147.0681,147.2339,147.0516,147.1593,31348.0
2017-01-05 10:15:00,177.53,177.56,177.28,177.29,12528.0,147.1179,147.1427,146.9107,146.919,12528.0
2017-01-05 10:20:00,177.27,177.88,177.26,177.88,18342.0,146.9024,147.4079,146.8941,147.4079,18342.0
2017-01-05 10:25:00,177.9,178.27,177.84,178.27,23393.0,147.4245,147.7311,147.3748,147.7311,23393.0
2017-01-05 10:30:00,178.29,178.36,177.73,177.78,9689.0,147.7477,147.8057,147.2836,147.325,9689.0
2017-01-05 10:35:00,177.86,178.07,177.69,177.69,12537.0,147.3913,147.5654,147.2505,147.2505,12537.0
2017-01-05 10:40:00,177.69,177.83,177.6,177.8,12252.0,147.2505,147.3665,147.1759,147.3416,12252.0
2017-01-05 10:45:00,177.79,178.0,177.68,178.0,13110.0,147.3333,147.5074,147.2422,147.5074,13110.0
2017-01-05 10:50:00,177.98,178.09,177.85,177.91,15016.0,147.4908,147.5819,147.383,147.4328,15016.0
2017-01-05 10:55:00,177.89,178.15,177.89,178.1,8887.0,147.4162,147.6317,147.4162,147.5902,8887.0
2017-01-05 11:00:00,178.12,178.18,177.84,177.93,12869.0,147.6068,147.6565,147.3748,147.4493,12869.0
2017-01-05 11:05:00,177.86,177.86,177.37,177.53,9502.0,147.3913,147.3913,146.9853,147.1179,9502.0
2017-01-05 11:10:00,177.52,177.52,177.01,177.11,8126.0,147.1096,147.1096,146.6869,146.7698,8126.0
2017-01-05 11:15:00,177.04,177.05,176.68,176.85,13165.0,146.7118,146.7201,146.4135,146.5544,13165.0
2017-01-05 11:20:00,176.77,176.88,176.51,176.59,8215.0,146.4881,146.5792,146.2726,146.3389,8215.0
2017-01-05 11:25:00,176.51,176.7,176.47,176.62,11907.0,146.2726,146.43,146.2395,146.3638,11907.0
2017-01-05 11:30:00,176.66,176.7,176.3,176.33,7764.0,146.3969,146.43,146.0986,146.1234,7764.0
2017-01-05 11:35:00,176.3,176.3,176.0,176.05,9520.0,146.0986,146.0986,145.85,145.8914,9520.0
2017-01-05 11:40:00,176.0,176.0,175.54,175.54,7385.0,145.85,145.85,145.4688,145.4688,7385.0
2017-01-05 11:45:00,175.5,175.53,175.41,175.48,5153.0,145.4356,145.4605,145.361,145.419,5153.0
2017-01-05 11:50:00,175.47,175.56,175.37,175.55,10500.0,145.4108,145.4853,145.3279,145.4771,10500.0
2017-01-05 11:55:00,175.53,175.67,175.44,175.61,6805.0,145.4605,145.5765,145.3859,145.5268,6805.0
2017-01-05 12:00:00,175.58,175.6,175.44,175.44,5185.0,145.5019,145.5185,145.3859,145.3859,5185.0
2017-01-05 12:05:00,175.4,175.46,175.1,175.21,10995.0,145.3527,145.4025,145.1041,145.1953,10995.0
2017-01-05 12:10:00,175.11,175.34,175.1,175.3,12112.0,145.1124,145.303,145.1041,145.2699,12112.0
2017-01-05 12:15:00,175.35,175.7,175.31,175.7,7332.0,145.3113,145.6014,145.2782,145.6014,7332.0
2017-01-05 12:20:00,175.67,175.7,175.55,175.6,7121.0,145.5765,145.6014,145.4771,145.5185,7121.0
2017-01-05 12:25:00,175.63,175.67,175.52,175.59,12830.0,145.5433,145.5765,145.4522,145.5102,12830.0
2017-01-05 12:30:00,175.56,175.66,175.52,175.62,10889.0,145.4853,145.5682,145.4522,145.5351,10889.0
2017-01-05 12:35:00,175.64,175.93,175.63,175.9,9276.0,145.5516,145.792,145.5433,145.7671,9276.0
2017-01-05 12:40:00,175.97,176.0,175.82,175.89,5651.0,145.8251,145.85,145.7008,145.7588,5651.0
2017-01-05 12:45:00,175.83,175.92,175.83,175.84,1961.0,145.7091,145.7837,145.7091,145.7174,1961.0
2017-01-05 12:50:00,175.88,176.03,175.87,176.03,3089.0,145.7505,145.8748,145.7422,145.8748,3089.0
2017-01-05 12:55:00,176.07,176.13,176.0,176.12,4707.0,145.908,145.9577,145.85,145.9494,4707.0
2017-01-05 13:00:00,176.09,176.17,176.04,176.08,6822.0,145.9245,145.9908,145.8831,145.9163,6822.0
2017-01-05 13:05:00,176.12,176.28,176.12,176.27,5309.0,145.9494,146.082,145.9494,146.0737,5309.0
2017-01-05 13:10:00,176.2,176.34,176.12,176.34,9719.0,146.0157,146.1317,145.9494,146.1317,9719.0
2017-01-05 13:15:00,176.28,176.38,176.27,176.37,5382.0,146.082,146.1649,146.0737,146.1566,5382.0
2017-01-05 13:20:00,176.36,176.42,176.21,176.36,5559.0,146.1483,146.198,146.024,146.1483,5559.0
2017-01-05 13:25:00,176.35,176.42,176.18,176.26,8119.0,146.14,146.198,145.9991,146.0654,8119.0
2017-01-05 13:30:00,176.28,176.33,176.21,176.33,5679.0,146.082,146.1234,146.024,146.1234,5679.0
2017-01-05 13:35:00,176.37,176.49,176.33,176.44,6851.0,146.1566,146.256,146.1234,146.2146,6851.0
2017-01-05 13:40:00,176.44,176.51,176.39,176.48,3709.0,146.2146,146.2726,146.1732,146.2477,3709.0
2017-01-05 13:45:00,176.47,176.6,176.44,176.48,14033.0,146.2395,146.3472,146.2146,146.2477,14033.0
2017-01-05 13:50:00,176.51,176.52,176.38,176.44,3635.0,146.2726,146.2809,146.1649,146.2146,3635.0
2017-01-05 13:55:00,176.47,176.56,176.44,176.47,10036.0,146.2395,146.314,146.2146,146.2395,10036.0
2017-01-05 14:00:00,176.48,176.61,176.43,176.43,12484.0,146.2477,146.3555,146.2063,146.2063,12484.0
2017-01-05 14:05:00,176.49,176.61,176.44,176.48,10055.0,146.256,146.3555,146.2146,146.2477,10055.0
2017-01-05 14:10:00,176.46,176.57,176.35,176.35,9528.0,146.2312,146.3223,146.14,146.14,9528.0
2017-01-05 14:15:00,176.34,176.57,176.32,176.42,8103.0,146.1317,146.3223,146.1151,146.198,8103.0
2017-01-05 14:20:00,176.47,176.62,176.46,176.62,3400.0,146.2395,146.3638,146.2312,146.3638,3400.0
2017-01-05 14:25:00,176.61,176.64,176.34,176.48,11415.0,146.3555,146.3803,146.1317,146.2477,11415.0
2017-01-05 14:30:00,176.47,176.53,176.32,176.33,10799.0,146.2395,146.2892,146.1151,146.1234,10799.0
2017-01-05 14:35:00,176.33,176.42,176.25,176.39,6704.0,146.1234,146.198,146.0571,146.1732,6704.0
2017-01-05 14:40:00,176.32,176.41,176.21,176.29,11715.0,146.1151,146.1897,146.024,146.0903,11715.0
2017-01-05 14:45:00,176.25,176.32,176.21,176.28,5983.0,146.0571,146.1151,146.024,146.082,5983.0
2017-01-05 14:50:00,176.35,176.4,176.25,176.34,10562.0,146.14,146.1814,146.0571,146.1317,10562.0
2017-01-05 14:55:00,176.34,176.34,176.25,176.31,8026.0,146.1317,146.1317,146.0571,146.1069,8026.0
2017-01-05 15:00:00,176.27,176.41,176.27,176.37,7656.0,146.0737,146.1897,146.0737,146.1566,7656.0
2017-01-05 15:05:00,176.37,176.44,176.32,176.34,5960.0,146.1566,146.2146,146.1151,146.1317,5960.0
2017-01-05 15:10:00,176.34,176.41,176.34,176.38,6466.0,146.1317,146.1897,146.1317,146.1649,6466.0
2017-01-05 15:15:00,176.37,176.44,176.35,176.35,10060.0,146.1566,146.2146,146.14,146.14,10060.0
2017-01-05 15:20:00,176.37,176.55,176.35,176.39,11374.0,146.1566,146.3057,146.14,146.1732,11374.0
2017-01-05 15:25:00,176.42,176.44,176.36,176.41,8079.0,146.198,146.2146,146.1483,146.1897,8079.0
2017-01-05 15:30:00,176.38,176.47,176.29,176.29,16720.0,146.1649,146.2395,146.0903,146.0903,16720.0
2017-01-05 15:35:00,176.3,176.31,176.14,176.14,16095.0,146.0986,146.1069,145.966,145.966,16095.0
2017-01-05 15:40:00,176.15,176.2,176.11,176.13,11015.0,145.9743,146.0157,145.9411,145.9577,11015.0
2017-01-05 15:45:00,176.12,176.24,176.11,176.22,19761.0,145.9494,146.0489,145.9411,146.0323,19761.0
2017-01-05 15:50:00,176.22,176.27,176.15,176.17,34983.0,146.0323,146.0737,145.9743,145.9908,34983.0
2017-01-05 15:55:00,176.18,176.25,176.13,176.15,67200.0,145.9991,146.0571,145.9577,145.9743,67200.0
2017-01-06 09:30:00,176.0,176.39,175.91,176.36,20951.0,145.85,146.1732,145.7754,146.1483,20951.0
2017-01-06 09:35:00,176.19,176.78,176.19,176.36,17583.0,146.0074,146.4963,146.0074,146.1483,17583.0
2017-01-06 09:40:00,176.3,176.44,176.11,176.11,4253.0,146.0986,146.2146,145.9411,145.9411,4253.0
2017-01-06 09:45:00,176.02,176.11,175.74,175.92,9152.0,145.8665,145.9411,145.6345,145.7837,9152.0
2017-01-06 09:50:00,175.98,176.11,175.81,175.88,4128.0,145.8334,145.9411,145.6925,145.7505,4128.0
2017-01-06 09:55:00,175.82,176.64,175.82,176.54,7238.0,145.7008,146.3803,145.7008,146.2975,7238.0
2017-01-06 10:00:00,176.36,176.51,176.24,176.44,8345.0,146.1483,146.2726,146.0489,146.2146,8345.0
2017-01-06 10:05:00,176.4,176.61,176.36,176.44,6963.0,146.1814,146.3555,146.1483,146.2146,6963.0
2017-01-06 10:10:00,176.31,176.5,176.04,176.28,16808.0,146.1069,146.2643,145.8831,146.082,16808.0
2017-01-06 10:15:00,176.16,176.26,176.09,176.15,11504.0,145.9826,146.0654,145.9245,145.9743,11504.0
2017-01-06 10:20:00,176.14,176.61,176.1,176.57,20312.0,145.966,146.3555,145.9328,146.3223,20312.0
2017-01-06 10:25:00,176.6,176.6,176.42,176.56,3510.0,146.3472,146.3472,146.198,146.314,3510.0
2017-01-06 10:30:00,176.55,176.55,176.26,176.26,18478.0,146.3057,146.3057,146.0654,146.0654,18478.0
2017-01-06 10:35:00,176.22,176.23,176.06,176.21,3832.0,146.0323,146.0406,145.8997,146.024,3832.0
2017-01-06 10:40:00,176.13,176.4,176.13,176.37,1457.0,145.9577,146.1814,145.9577,146.1566,1457.0
2017-01-06 10:45:00,176.38,176.43,176.29,176.29,4741.0,146.1649,146.2063,146.0903,146.0903,4741.0
2017-01-06 10:50:00,176.25,176.4,176.19,176.38,12875.0,146.0571,146.1814,146.0074,146.1649,12875.0
2017-01-06 10:55:00,176.41,176.51,176.38,176.48,5218.0,146.1897,146.2726,146.1649,146.2477,5218.0
2017-01-06 11:00:00,176.47,176.57,176.46,176.56,2740.0,146.2395,146.3223,146.2312,146.314,2740.0
2017-01-06 11:05:00,176.56,176.6,176.49,176.6,3200.0,146.314,146.3472,146.256,146.3472,3200.0
2017-01-06 11:10:00,176.56,176.62,176.51,176.59,5316.0,146.314,146.3638,146.2726,146.3389,5316.0
2017-01-06 11:15:00,176.55,176.74,176.53,176.7,3705.0,146.3057,146.4632,146.2892,146.43,3705.0
2017-01-06 11:20:00,176.71,176.9,176.66,176.9,7436.0,146.4383,146.5958,146.3969,146.5958,7436.0
2017-01-06 11:25:00,176.86,176.97,176.86,176.95,2753.0,146.5626,146.6538,146.5626,146.6372,2753.0
2017-01-06 11:30:00,176.95,177.07,176.94,177.07,5731.0,146.6372,146.7367,146.6289,146.7367,5731.0
2017-01-06 11:35:00,177.18,177.18,176.98,177.02,8776.0,146.8278,146.8278,146.6621,146.6952,8776.0
2017-01-06 11:40:00,177.03,177.17,177.02,177.05,3535.0,146.7035,146.8195,146.6952,146.7201,3535.0
2017-01-06 11:45:00,177.08,177.17,177.06,177.16,3773.0,146.745,146.8195,146.7284,146.8112,3773.0
2017-01-06 11:50:00,177.07,177.09,176.89,176.89,2366.0,146.7367,146.7532,146.5875,146.5875,2366.0
2017-01-06 11:55:00,176.89,177.16,176.89,177.03,5053.0,146.5875,146.8112,146.5875,146.7035,5053.0
2017-01-06 12:00:00,177.0,177.08,176.92,177.05,12576.0,146.6787,146.745,146.6124,146.7201,12576.0
2017-01-06 12:05:00,176.99,177.06,176.89,176.98,13353.0,146.6704,146.7284,146.5875,146.6621,13353.0
2017-01-06 12:10:00,176.92,177.03,176.84,177.03,2953.0,146.6124,146.7035,146.5461,146.7035,2953.0
2017-01-06 12:15:00,176.94,177.01,176.94,177.01,1535.0,146.6289,146.6869,146.6289,146.6869,1535.0
2017-01-06 12:20:00,177.0,177.15,176.96,177.15,3709.0,146.6787,146.803,146.6455,146.803,3709.0
2017-01-06 12:25:00,177.14,177.2,177.07,177.13,3831.0,146.7947,146.8444,146.7367,146.7864,3831.0
2017-01-06 12:30:00,177.15,177.4,177.15,177.36,3864.0,146.803,147.0101,146.803,146.977,3864.0
2017-01-06 12:35:00,177.37,177.41,177.26,177.41,4029.0,146.9853,147.0184,146.8941,147.0184,4029.0
2017-01-06 12:40:00,177.37,177.41,177.32,177.32,3946.0,146.9853,147.0184,146.9438,146.9438,3946.0
2017-01-06 12:45:00,177.29,177.32,177.2,177.31,1645.0,146.919,146.9438,146.8444,146.9356,1645.0
2017-01-06 12:50:00,177.2,177.22,177.19,177.21,405.0,146.8444,146.861,146.8361,146.8527,405.0
2017-01-06 12:55:00,177.2,177.37,177.18,177.22,8226.0,146.8444,146.9853,146.8278,146.861,8226.0
2017-01-06 13:00:00,177.26,177.41,177.26,177.36,6935.0,146.8941,147.0184,146.8941,146.977,6935.0
2017-01-06 13:05:00,177.4,177.42,177.24,177.3,13342.0,147.0101,147.0267,146.8775,146.9273,13342.0
2017-01-06 13:10:00,177.21,177.26,177.09,177.13,4334.0,146.8527,146.8941,146.7532,146.7864,4334.0
2017-01-06 13:15:00,177.11,177.18,177.11,177.17,4631.0,146.7698,146.8278,146.7698,146.8195,4631.0
2017-01-06 13:20:00,177.17,177.19,177.1,177.12,2082.0,146.8195,146.8361,146.7615,146.7781,2082.0
2017-01-06 13:25:00,177.12,177.14,176.99,177.07,11565.0,146.7781,146.7947,146.6704,146.7367,11565.0
2017-01-06 13:30:00,177.08,177.21,177.05,177.14,5482.0,146.745,146.8527,146.7201,146.7947,5482.0
2017-01-06 13:35:00,177.11,177.25,177.09,177.25,2312.0,146.7698,146.8858,146.7532,146.8858,2312.0
2017-01-06 13:40:00,177.12,177.39,177.12,177.34,3368.0,146.7781,147.0018,146.7781,146.9604,3368.0
2017-01-06 13:45:00,177.37,177.69,177.35,177.41,25495.0,146.9853,147.2505,146.9687,147.0184,25495.0
2017-01-06 13:50:00,177.41,177.51,177.27,177.43,6934.0,147.0184,147.1013,146.9024,147.035,6934.0
2017-01-06 13:55:00,177.47,177.56,177.4,177.42,6770.0,147.0681,147.1427,147.0101,147.0267,6770.0
2017-01-06 14:00:00,177.42,177.46,177.31,177.43,8786.0,147.0267,147.0599,146.9356,147.035,8786.0
2017-01-06 14:05:00,177.43,177.66,177.33,177.53,12207.0,147.035,147.2256,146.9521,147.1179,12207.0
2017-01-06 14:10:00,177.52,177.61,177.41,177.5,11105.0,147.1096,147.1842,147.0184,147.093,11105.0
2017-01-06 14:15:00,177.47,177.51,177.38,177.44,6265.0,147.0681,147.1013,146.9936,147.0433,6265.0
2017-01-06 14:20:00,177.53,177.53,177.17,177.28,16111.0,147.1179,147.1179,146.8195,146.9107,16111.0
2017-01-06 14:25:00,177.17,177.27,177.04,177.14,5117.0,146.8195,146.9024,146.7118,146.7947,5117.0
2017-01-06 14:30:00,177.06,177.27,177.05,177.27,10549.0,146.7284,146.9024,146.7201,146.9024,10549.0
2017-01-06 14:35:00,177.36,177.36,177.19,177.24,4164.0,146.977,146.977,146.8361,146.8775,4164.0
2017-01-06 14:40:00,177.23,177.28,177.17,177.24,3423.0,146.8693,146.9107,146.8195,146.8775,3423.0
2017-01-06 14:45:00,177.25,177.28,177.11,177.19,8118.0,146.8858,146.9107,146.7698,146.8361,8118.0
2017-01-06 14:50:00,177.13,177.29,177.09,177.25,7927.0,146.7864,146.919,146.7532,146.8858,7927.0
2017-01-06 14:55:00,177.21,177.33,177.21,177.25,4100.0,146.8527,146.9521,146.8527,146.8858,4100.0
2017-01-06 15:00:00,177.24,177.32,177.22,177.28,5602.0,146.8775,146.9438,146.861,146.9107,5602.0
2017-01-06 15:05:00,177.3,177.39,177.29,177.39,6920.0,146.9273,147.0018,146.919,147.0018,6920.0
2017-01-06 15:10:00,177.4,177.4,177.32,177.38,7179.0,147.0101,147.0101,146.9438,146.9936,7179.0
2017-01-06 15:15:00,177.38,177.39,177.31,177.39,8103.0,146.9936,147.0018,146.9356,147.0018,8103.0
2017-01-06 15:20:00,177.39,177.61,177.34,177.61,8373.0,147.0018,147.1842,146.9604,147.1842,8373.0
2017-01-06 15:25:00,177.62,177.62,177.49,177.5,9483.0,147.1924,147.1924,147.0847,147.093,9483.0
2017-01-06 15:30:00,177.5,177.54,177.4,177.48,9080.0,147.093,147.1262,147.0101,147.0764,9080.0
2017-01-06 15:35:00,177.48,177.63,177.44,177.62,23170.0,147.0764,147.2007,147.0433,147.1924,23170.0
2017-01-06 15:40:00,177.63,177.77,177.6,177.6,25116.0,147.2007,147.3168,147.1759,147.1759,25116.0
2017-01-06 15:45:00,177.6,177.61,177.5,177.57,31214.0,147.1759,147.1842,147.093,147.151,31214.0
2017-01-06 15:50:00,177.57,177.63,177.55,177.59,17884.0,147.151,147.2007,147.1344,147.1676,17884.0
2017-01-06 15:55:00,177.59,177.6,177.35,177.47,38305.0,147.1676,147.1759,146.9687,147.0681,38305.0
2017-01-09 09:30:00,176.6,177.51,176.5,176.51,25072.0,146.3472,147.1013,146.2643,146.2726,25072.0
2017-01-09 09:35:00,176.7,176.7,175.91,176.24,14299.0,146.43,146.43,145.7754,146.0489,14299.0
2017-01-09 09:40:00,176.39,176.64,176.28,176.32,7411.0,146.1732,146.3803,146.082,146.1151,7411.0
2017-01-09 09:45:00,176.32,176.97,176.32,176.34,15005.0,146.1151,146.6538,146.1151,146.1317,15005.0
2017-01-09 09:50:00,176.3,176.75,176.3,176.56,6957.0,146.0986,146.4715,146.0986,146.314,6957.0
2017-01-09 09:55:00,176.51,176.52,176.15,176.3,6439.0,146.2726,146.2809,145.9743,146.0986,6439.0
2017-01-09 10:00:00,176.29,176.29,175.92,176.07,7244.0,146.0903,146.0903,145.7837,145.908,7244.0
2017-01-09 10:05:00,176.05,176.18,176.0,176.05,8176.0,145.8914,145.9991,145.85,145.8914,8176.0
2017-01-09 10:10:00,176.03,176.27,176.0,176.2,10987.0,145.8748,146.0737,145.85,146.0157,10987.0
2017-01-09 10:15:00,176.23,176.32,176.13,176.17,8698.0,146.0406,146.1151,145.9577,145.9908,8698.0
2017-01-09 10:20:00,176.21,176.3,176.0,176.2,7081.0,146.024,146.0986,145.85,146.0157,7081.0
2017-01-09 10:25:00,176.15,176.31,176.07,176.26,4946.0,145.9743,146.1069,145.908,146.0654,4946.0
2017-01-09 10:30:00,176.18,176.48,176.18,176.39,25164.0,145.9991,146.2477,145.9991,146.1732,25164.0
2017-01-09 10:35:00,176.33,176.34,176.22,176.23,8070.0,146.1234,146.1317,146.0323,146.0406,8070.0
2017-01-09 10:40:00,176.22,176.25,176.05,176.05,3146.0,146.0323,146.0571,145.8914,145.8914,3146.0
2017-01-09 10:45:00,176.04,176.06,175.89,175.97,9159.0,145.8831,145.8997,145.7588,145.8251,9159.0
2017-01-09 10:50:00,176.16,176.37,176.16,176.28,6733.0,145.9826,146.1566,145.9826,146.082,6733.0
2017-01-09 10:55:00,176.3,176.35,176.06,176.06,10532.0,146.0986,146.14,145.8997,145.8997,10532.0
2017-01-09 11:00:00,175.99,176.0,175.84,175.96,5457.0,145.8417,145.85,145.7174,145.8168,5457.0
2017-01-09 11:05:00,175.98,176.21,175.93,176.15,7818.0,145.8334,146.024,145.792,145.9743,7818.0
2017-01-09 11:10:00,176.15,176.24,176.02,176.24,6666.0,145.9743,146.0489,145.8665,146.0489,6666.0
2017-01-09 11:15:00,176.25,176.25,176.1,176.23,7051.0,146.0571,146.0571,145.9328,146.0406,7051.0
2017-01-09 11:20:00,176.27,176.35,176.25,176.34,8995.0,146.0737,146.14,146.0571,146.1317,8995.0
2017-01-09 11:25:00,176.27,176.34,176.25,176.28,5170.0,146.0737,146.1317,146.0571,146.082,5170.0
2017-01-09 11:30:00,176.28,176.28,176.15,176.16,10126.0,146.082,146.082,145.9743,145.9826,10126.0
2017-01-09 11:35:00,176.21,176.4,176.15,176.4,9078.0,146.024,146.1814,145.9743,146.1814,9078.0
2017-01-09 11:40:00,176.32,176.36,176.25,176.26,10367.0,146.1151,146.1483,146.0571,146.0654,10367.0
2017-01-09 11:45:00,176.25,176.36,176.23,176.36,10714.0,146.0571,146.1483,146.0406,146.1483,10714.0
2017-01-09 11:50:00,176.31,176.36,176.19,176.26,7350.0,146.1069,146.1483,146.0074,146.0654,7350.0
2017-01-09 11:55:00,176.21,176.41,176.19,176.41,7300.0,146.024,146.1897,146.0074,146.1897,7300.0
2017-01-09 12:00:00,176.43,176.43,176.28,176.29,10681.0,146.2063,146.2063,146.082,146.0903,10681.0
2017-01-09 12:05:00,176.35,176.4,176.11,176.16,14736.0,146.14,146.1814,145.9411,145.9826,14736.0
2017-01-09 12:10:00,176.17,176.23,176.08,176.11,7312.0,145.9908,146.0406,145.9163,145.9411,7312.0
2017-01-09 12:15:00,176.15,176.17,176.05,176.05,5620.0,145.9743,145.9908,145.8914,145.8914,5620.0
2017-01-09 12:20:00,176.02,176.05,175.96,176.03,5645.0,145.8665,145.8914,145.8168,145.8748,5645.0
2017-01-09 12:25:00,176.02,176.02,175.86,175.88,7503.0,145.8665,145.8665,145.7339,145.7505,7503.0
2017-01-09 12:30:00,175.91,176.05,175.9,175.9,4293.0,145.7754,145.8914,145.7671,145.7671,4293.0
2017-01-09 12:35:00,175.95,176.0,175.89,176.0,4054.0,145.8085,145.85,145.7588,145.85,4054.0
2017-01-09 12:40:00,176.07,176.17,176.02,176.09,3682.0,145.908,145.9908,145.8665,145.9245,3682.0
2017-01-09 12:45:00,176.11,176.19,176.07,176.14,3163.0,145.9411,146.0074,145.908,145.966,3163.0
2017-01-09 12:50:00,176.2,176.3,176.2,176.25,7666.0,146.0157,146.0986,146.0157,146.0571,7666.0
2017-01-09 12:55:00,176.25,176.31,176.12,176.12,9290.0,146.0571,146.1069,145.9494,145.9494,9290.0
2017-01-09 13:00:00,176.15,176.19,176.08,176.14,5408.0,145.9743,146.0074,145.9163,145.966,5408.0
2017-01-09 13:05:00,176.18,176.27,176.16,176.18,2400.0,145.9991,146.0737,145.9826,145.9991,2400.0
2017-01-09 13:10:00,176.19,176.2,176.04,176.09,4440.0,146.0074,146.0157,145.8831,145.9245,4440.0
2017-01-09 13:15:00,176.06,176.12,176.03,176.12,2707.0,145.8997,145.9494,145.8748,145.9494,2707.0
2017-01-09 13:20:00,176.14,176.21,176.07,176.07,3509.0,145.966,146.024,145.908,145.908,3509.0
2017-01-09 13:25:00,176.14,176.14,175.93,175.98,6849.0,145.966,145.966,145.792,145.8334,6849.0
2017-01-09 13:30:00,175.97,176.1,175.96,176.1,2460.0,145.8251,145.9328,145.8168,145.9328,2460.0
2017-01-09 13:35:00,176.03,176.18,176.03,176.18,2335.0,145.8748,145.9991,145.8748,145.9991,2335.0
2017-01-09 13:40:00,176.13,176.15,175.92,175.95,15775.0,145.9577,145.9743,145.7837,145.8085,15775.0
2017-01-09 13:45:00,175.96,175.97,175.79,175.82,11401.0,145.8168,145.8251,145.6759,145.7008,11401.0
2017-01-09 13:50:00,175.85,175.86,175.74,175.78,9340.0,145.7257,145.7339,145.6345,145.6677,9340.0
2017-01-09 13:55:00,175.77,175.83,175.75,175.8,3411.0,145.6594,145.7091,145.6428,145.6842,3411.0
2017-01-09 14:00:00,175.82,175.84,175.77,175.8,10809.0,145.7008,145.7174,145.6594,145.6842,10809.0
2017-01-09 14:05:00,175.8,175.95,175.8,175.88,5227.0,145.6842,145.8085,145.6842,145.7505,5227.0
2017-01-09 14:10:00,175.88,175.91,175.77,175.88,3777.0,145.7505,145.7754,145.6594,145.7505,3777.0
2017-01-09 14:15:00,175.9,175.9,175.86,175.9,300.0,145.7671,145.7671,145.7339,145.7671,300.0
2017-01-09 14:20:00,175.9,176.05,175.87,176.03,11462.0,145.7671,145.8914,145.7422,145.8748,11462.0
2017-01-09 14:25:00,176.03,176.2,176.02,176.1,10997.0,145.8748,146.0157,145.8665,145.9328,10997.0
2017-01-09 14:30:00,176.1,176.11,175.9,175.97,8109.0,145.9328,145.9411,145.7671,145.8251,8109.0
2017-01-09 14:35:00,175.98,176.0,175.85,175.86,5030.0,145.8334,145.85,145.7257,145.7339,5030.0
2017-01-09 14:40:00,175.86,175.89,175.84,175.87,3490.0,145.7339,145.7588,145.7174,145.7422,3490.0
2017-01-09 14:45:00,175.88,175.98,175.87,175.91,7094.0,145.7505,145.8334,145.7422,145.7754,7094.0
2017-01-09 14:50:00,175.94,175.98,175.92,175.92,3408.0,145.8002,145.8334,145.7837,145.7837,3408.0
2017-01-09 14:55:00,175.91,176.05,175.91,176.05,8597.0,145.7754,145.8914,145.7754,145.8914,8597.0
2017-01-09 15:00:00,176.04,176.08,175.95,175.95,8699.0,145.8831,145.9163,145.8085,145.8085,8699.0
2017-01-09 15:05:00,175.96,175.96,175.78,175.78,8106.0,145.8168,145.8168,145.6677,145.6677,8106.0
2017-01-09 15:10:00,175.77,175.84,175.76,175.83,5018.0,145.6594,145.7174,145.6511,145.7091,5018.0
2017-01-09 15:15:00,175.8,175.85,175.75,175.81,8991.0,145.6842,145.7257,145.6428,145.6925,8991.0
2017-01-09 15:20:00,175.83,175.83,175.73,175.73,4102.0,145.7091,145.7091,145.6262,145.6262,4102.0
2017-01-09 15:25:00,175.71,175.98,175.71,175.98,7339.0,145.6096,145.8334,145.6096,145.8334,7339.0
2017-01-09 15:30:00,175.97,176.03,175.97,175.98,6432.0,145.8251,145.8748,145.8251,145.8334,6432.0
2017-01-09 15:35:00,176.0,176.14,175.99,176.14,17883.0,145.85,145.966,145.8417,145.966,17883.0
2017-01-09 15:40:00,176.25,176.26,176.17,176.2,10482.0,146.0571,146.0654,145.9908,146.0157,10482.0
2017-01-09 15:45:00,176.21,176.29,176.12,176.23,13675.0,146.024,146.0903,145.9494,146.0406,13675.0
2017-01-09 15:50:00,176.22,176.32,176.13,176.16,16250.0,146.0323,146.1151,145.9577,145.9826,16250.0
2017-01-09 15:55:00,176.17,176.21,176.04,176.09,40700.0,145.9908,146.024,145.8831,145.9245,40700.0
2017-01-10 09:30:00,176.77,176.77,175.75,176.19,25266.0,146.4881,146.4881,145.6428,146.0074,25266.0
2017-01-10 09:35:00,176.39,177.1,176.0,176.88,17931.0,146.1732,146.7615,145.85,146.5792,17931.0
2017-01-10 09:40:00,176.83,177.5,176.8,177.12,16692.0,146.5378,147.093,146.5129,146.7781,16692.0
2017-01-10 09:45:00,177.01,177.15,176.88,176.91,5367.0,146.6869,146.803,146.5792,146.6041,5367.0
2017-01-10 09:50:00,176.98,177.2,176.83,176.99,18107.0,146.6621,146.8444,146.5378,146.6704,18107.0
2017-01-10 09:55:00,176.98,177.01,176.88,176.89,8479.0,146.6621,146.6869,146.5792,146.5875,8479.0
2017-01-10 10:00:00,176.9,176.95,176.69,176.88,18453.0,146.5958,146.6372,146.4218,146.5792,18453.0
2017-01-10 10:05:00,176.91,177.21,176.91,177.17,7528.0,146.6041,146.8527,146.6041,146.8195,7528.0
2017-01-10 10:10:00,177.15,177.19,176.9,177.0,10134.0,146.803,146.8361,146.5958,146.6787,10134.0
2017-01-10 10:15:00,177.02,177.08,176.9,176.99,18292.0,146.6952,146.745,146.5958,146.6704,18292.0
2017-01-10 10:20:00,176.92,177.16,176.91,177.11,13361.0,146.6124,146.8112,146.6041,146.7698,13361.0
2017-01-10 10:25:00,177.18,177.32,177.13,177.29,9052.0,146.8278,146.9438,146.7864,146.919,9052.0
2017-01-10 10:30:00,177.35,177.6,177.17,177.57,14499.0,146.9687,147.1759,146.8195,147.151,14499.0
2017-01-10 10:35:00,177.53,177.59,177.23,177.24,14605.0,147.1179,147.1676,146.8693,146.8775,14605.0
2017-01-10 10:40:00,177.31,177.33,177.04,177.04,11387.0,146.9356,146.9521,146.7118,146.7118,11387.0
2017-01-10 10:45:00,177.06,177.13,176.97,177.02,8311.0,146.7284,146.7864,146.6538,146.6952,8311.0
2017-01-10 10:50:00,177.0,177.26,176.95,177.21,10306.0,146.6787,146.8941,146.6372,146.8527,10306.0
2017-01-10 10:55:00,177.16,177.31,177.12,177.16,10572.0,146.8112,146.9356,146.7781,146.8112,10572.0
2017-01-10 11:00:00,177.18,177.47,177.13,177.44,8839.0,146.8278,147.0681,146.7864,147.0433,8839.0
2017-01-10 11:05:00,177.45,177.58,177.44,177.54,15445.0,147.0516,147.1593,147.0433,147.1262,15445.0
2017-01-10 11:10:00,177.55,177.64,177.49,177.49,14490.0,147.1344,147.209,147.0847,147.0847,14490.0
2017-01-10 11:15:00,177.49,177.59,177.36,177.56,18837.0,147.0847,147.1676,146.977,147.1427,18837.0
2017-01-10 11:20:00,177.55,177.79,177.54,177.76,10357.0,147.1344,147.3333,147.1262,147.3085,10357.0
2017-01-10 11:25:00,177.77,177.83,177.68,177.71,8302.0,147.3168,147.3665,147.2422,147.267,8302.0
2017-01-10 11:30:00,177.68,177.71,177.49,177.68,8418.0,147.2422,147.267,147.0847,147.2422,8418.0
2017-01-10 11:35:00,177.7,177.73,177.66,177.69,5863.0,147.2587,147.2836,147.2256,147.2505,5863.0
2017-01-10 11:40:00,177.67,177.71,177.6,177.61,5673.0,147.2339,147.267,147.1759,147.1842,5673.0
2017-01-10 11:45:00,177.59,177.82,177.59,177.82,7721.0,147.1676,147.3582,147.1676,147.3582,7721.0
2017-01-10 11:50:00,177.76,177.88,177.76,177.84,4019.0,147.3085,147.4079,147.3085,147.3748,4019.0
2017-01-10 11:55:00,177.84,177.9,177.77,177.82,7355.0,147.3748,147.4245,147.3168,147.3582,7355.0
2017-01-10 12:00:00,177.82,177.86,177.73,177.73,4193.0,147.3582,147.3913,147.2836,147.2836,4193.0
2017-01-10 12:05:00,177.72,177.81,177.72,177.77,2294.0,147.2753,147.3499,147.2753,147.3168,2294.0
2017-01-10 12:10:00,177.79,177.87,177.75,177.75,3010.0,147.3333,147.3996,147.3002,147.3002,3010.0
2017-01-10 12:15:00,177.73,177.79,177.72,177.72,2200.0,147.2836,147.3333,147.2753,147.2753,2200.0
2017-01-10 12:20:00,177.71,177.79,177.63,177.67,6275.0,147.267,147.3333,147.2007,147.2339,6275.0
2017-01-10 12:25:00,177.63,177.75,177.63,177.68,3651.0,147.2007,147.3002,147.2007,147.2422,3651.0
2017-01-10 12:30:00,177.7,177.85,177.69,177.72,3329.0,147.2587,147.383,147.2505,147.2753,3329.0
2017-01-10 12:35:00,177.73,177.8,177.72,177.75,3706.0,147.2836,147.3416,147.2753,147.3002,3706.0
2017-01-10 12:40:00,177.77,177.82,177.75,177.78,3565.0,147.3168,147.3582,147.3002,147.325,3565.0
2017-01-10 12:45:00,177.8,177.82,177.64,177.64,5042.0,147.3416,147.3582,147.209,147.209,5042.0
2017-01-10 12:50:00,177.62,177.64,177.57,177.63,2369.0,147.1924,147.209,147.151,147.2007,2369.0
2017-01-10 12:55:00,177.64,177.64,177.58,177.58,1974.0,147.209,147.209,147.1593,147.1593,1974.0
2017-01-10 13:00:00,177.56,177.68,177.54,177.63,5168.0,147.1427,147.2422,147.1262,147.2007,5168.0
2017-01-10 13:05:00,177.66,177.66,177.59,177.63,3212.0,147.2256,147.2256,147.1676,147.2007,3212.0
2017-01-10 13:10:00,177.64,177.78,177.64,177.72,5585.0,147.209,147.325,147.209,147.2753,5585.0
2017-01-10 13:15:00,177.72,177.78,177.72,177.74,2300.0,147.2753,147.325,147.2753,147.2919,2300.0
2017-01-10 13:20:00,177.7,177.77,177.56,177.56,2550.0,147.2587,147.3168,147.1427,147.1427,2550.0
2017-01-10 13:25:00,177.56,177.56,177.38,177.38,4712.0,147.1427,147.1427,146.9936,146.9936,4712.0
2017-01-10 13:30:00,177.42,177.43,177.39,177.41,2976.0,147.0267,147.035,147.0018,147.0184,2976.0
2017-01-10 13:35:00,177.41,177.53,177.4,177.52,4636.0,147.0184,147.1179,147.0101,147.1096,4636.0
2017-01-10 13:40:00,177.5,177.52,177.05,177.1,10249.0,147.093,147.1096,146.7201,146.7615,10249.0
2017-01-10 13:45:00,177.05,177.06,176.95,176.99,5600.0,146.7201,146.7284,146.6372,146.6704,5600.0
2017-01-10 13:50:00,176.96,176.97,176.88,176.89,2585.0,146.6455,146.6538,146.5792,146.5875,2585.0
2017-01-10 13:55:00,176.89,176.95,176.77,176.77,8616.0,146.5875,146.6372,146.4881,146.4881,8616.0
2017-01-10 14:00:00,176.75,176.76,176.44,176.5,9855.0,146.4715,146.4798,146.2146,146.2643,9855.0
2017-01-10 14:05:00,176.5,176.55,176.47,176.52,6155.0,146.2643,146.3057,146.2395,146.2809,6155.0
2017-01-10 14:10:00,176.5,176.54,176.46,176.54,8419.0,146.2643,146.2975,146.2312,146.2975,8419.0
2017-01-10 14:15:00,176.54,176.54,176.43,176.44,1600.0,146.2975,146.2975,146.2063,146.2146,1600.0
2017-01-10 14:20:00,176.5,176.64,176.43,176.58,6843.0,146.2643,146.3803,146.2063,146.3306,6843.0
2017-01-10 14:25:00,176.57,176.58,176.17,176.27,10248.0,146.3223,146.3306,145.9908,146.0737,10248.0
2017-01-10 14:30:00,176.23,176.31,176.2,176.26,11987.0,146.0406,146.1069,146.0157,146.0654,11987.0
2017-01-10 14:35:00,176.2,176.29,176.14,176.14,15466.0,146.0157,146.0903,145.966,145.966,15466.0
2017-01-10 14:40:00,176.14,176.19,175.95,175.96,7975.0,145.966,146.0074,145.8085,145.8168,7975.0
2017-01-10 14:45:00,175.97,176.11,175.97,176.06,16474.0,145.8251,145.9411,145.8251,145.8997,16474.0
2017-01-10 14:50:00,176.08,176.21,175.98,176.21,5388.0,145.9163,146.024,145.8334,146.024,5388.0
2017-01-10 14:55:00,176.19,176.33,176.18,176.32,5447.0,146.0074,146.1234,145.9991,146.1151,5447.0
2017-01-10 15:00:00,176.32,176.45,176.26,176.45,4808.0,146.1151,146.2229,146.0654,146.2229,4808.0
2017-01-10 15:05:00,176.46,176.55,176.41,176.55,6200.0,146.2312,146.3057,146.1897,146.3057,6200.0
2017-01-10 15:10:00,176.54,176.61,176.52,176.54,6590.0,146.2975,146.3555,146.2809,146.2975,6590.0
2017-01-10 15:15:00,176.54,176.56,176.48,176.55,4942.0,146.2975,146.314,146.2477,146.3057,4942.0
2017-01-10 15:20:00,176.59,176.6,176.45,176.45,3766.0,146.3389,146.3472,146.2229,146.2229,3766.0
2017-01-10 15:25:00,176.48,176.54,176.43,176.5,5241.0,146.2477,146.2975,146.2063,146.2643,5241.0
2017-01-10 15:30:00,176.52,176.69,176.51,176.68,8200.0,146.2809,146.4218,146.2726,146.4135,8200.0
2017-01-10 15:35:00,176.68,176.72,176.52,176.54,7812.0,146.4135,146.4466,146.2809,146.2975,7812.0
2017-01-10 15:40:00,176.53,176.57,176.46,176.49,12245.0,146.2892,146.3223,146.2312,146.256,12245.0
2017-01-10 15:45:00,176.47,176.48,176.36,176.37,25483.0,146.2395,146.2477,146.1483,146.1566,25483.0
2017-01-10 15:50:00,176.39,176.47,176.37,176.39,21365.0,146.1732,146.2395,146.1566,146.1732,21365.0
2017-01-10 15:55:00,176.39,176.49,176.33,176.42,52783.0,146.1732,146.256,146.1234,146.198,52783.0
2017-01-11 09:30:00,176.33,176.47,175.81,176.16,29683.0,146.1234,146.2395,145.6925,145.9826,29683.0
2017-01-11 09:35:00,176.23,176.23,175.83,176.1,10204.0,146.0406,146.0406,145.7091,145.9328,10204.0
2017-01-11 09:40:00,176.1,176.17,175.6,175.66,10203.0,145.9328,145.9908,145.5185,145.5682,10203.0
2017-01-11 09:45:00,175.61,175.83,175.41,175.81,52024.0,145.5268,145.7091,145.361,145.6925,52024.0
2017-01-11 09:50:00,175.83,175.83,175.27,175.49,15013.0,145.7091,145.7091,145.245,145.4273,15013.0
2017-01-11 09:55:00,175.52,175.53,175.28,175.3,17702.0,145.4522,145.4605,145.2533,145.2699,17702.0
2017-01-11 10:00:00,175.42,175.84,175.4,175.74,14900.0,145.3693,145.7174,145.3527,145.6345,14900.0
2017-01-11 10:05:00,175.73,175.89,175.65,175.85,11200.0,145.6262,145.7588,145.5599,145.7257,11200.0
2017-01-11 10:10:00,175.85,175.88,175.57,175.67,14929.0,145.7257,145.7505,145.4936,145.5765,14929.0
2017-01-11 10:15:00,175.76,175.78,175.49,175.53,7748.0,145.6511,145.6677,145.4273,145.4605,7748.0
2017-01-11 10:20:00,175.52,175.7,175.51,175.62,11050.0,145.4522,145.6014,145.4439,145.5351,11050.0
2017-01-11 10:25:00,175.66,175.86,175.6,175.8,7840.0,145.5682,145.7339,145.5185,145.6842,7840.0
2017-01-11 10:30:00,175.79,175.89,175.66,175.77,10203.0,145.6759,145.7588,145.5682,145.6594,10203.0
2017-01-11 10:35:00,175.8,176.07,175.65,176.06,10855.0,145.6842,145.908,145.5599,145.8997,10855.0
2017-01-11 10:40:00,175.99,176.05,175.8,175.94,4620.0,145.8417,145.8914,145.6842,145.8002,4620.0
2017-01-11 10:45:00,175.99,176.08,175.92,176.03,10042.0,145.8417,145.9163,145.7837,145.8748,10042.0
2017-01-11 10:50:00,176.04,176.1,175.76,175.8,5700.0,145.8831,145.9328,145.6511,145.6842,5700.0
2017-01-11 10:55:00,175.79,175.92,175.64,175.9,9625.0,145.6759,145.7837,145.5516,145.7671,9625.0
2017-01-11 11:00:00,175.92,176.25,175.92,176.23,20638.0,145.7837,146.0571,145.7837,146.0406,20638.0
2017-01-11 11:05:00,176.24,176.59,176.13,176.49,21791.0,146.0489,146.3389,145.9577,146.256,21791.0
2017-01-11 11:10:00,176.52,176.56,176.44,176.45,6121.0,146.2809,146.314,146.2146,146.2229,6121.0
2017-01-11 11:15:00,176.48,176.73,176.42,176.73,13846.0,146.2477,146.4549,146.198,146.4549,13846.0
2017-01-11 11:20:00,176.73,176.94,176.13,176.13,28204.0,146.4549,146.6289,145.9577,145.9577,28204.0
2017-01-11 11:25:00,176.22,176.43,175.91,175.92,19624.0,146.0323,146.2063,145.7754,145.7837,19624.0
2017-01-11 11:30:00,175.91,175.91,175.54,175.77,12846.0,145.7754,145.7754,145.4688,145.6594,12846.0
2017-01-11 11:35:00,175.76,175.89,175.58,175.89,15823.0,145.6511,145.7588,145.5019,145.7588,15823.0
2017-01-11 11:40:00,175.87,175.92,175.56,175.79,16232.0,145.7422,145.7837,145.4853,145.6759,16232.0
2017-01-11 11:45:00,175.78,175.95,175.67,175.81,16192.0,145.6677,145.8085,145.5765,145.6925,16192.0
2017-01-11 11:50:00,175.75,176.02,175.46,175.96,13241.0,145.6428,145.8665,145.4025,145.8168,13241.0
2017-01-11 11:55:00,175.93,175.93,175.64,175.89,5984.0,145.792,145.792,145.5516,145.7588,5984.0
2017-01-11 12:00:00,175.98,176.49,175.91,176.49,13400.0,145.8334,146.256,145.7754,146.256,13400.0
2017-01-11 12:05:00,176.49,176.49,176.08,176.28,9452.0,146.256,146.256,145.9163,146.082,9452.0
2017-01-11 12:10:00,176.38,176.47,176.29,176.3,5315.0,146.1649,146.2395,146.0903,146.0986,5315.0
2017-01-11 12:15:00,176.38,176.38,176.01,176.06,9313.0,146.1649,146.1649,145.8583,145.8997,9313.0
2017-01-11 12:20:00,175.99,176.13,175.89,176.08,9397.0,145.8417,145.9577,145.7588,145.9163,9397.0
2017-01-11 12:25:00,176.15,176.4,176.15,176.31,11760.0,145.9743,146.1814,145.9743,146.1069,11760.0
2017-01-11 12:30:00,176.36,176.52,176.22,176.28,5220.0,146.1483,146.2809,146.0323,146.082,5220.0
2017-01-11 12:35:00,176.28,176.44,176.27,176.4,10400.0,146.082,146.2146,146.0737,146.1814,10400.0
2017-01-11 12:40:00,176.36,176.36,175.93,176.03,7719.0,146.1483,146.1483,145.792,145.8748,7719.0
2017-01-11 12:45:00,175.93,176.16,175.72,176.06,12862.0,145.792,145.9826,145.6179,145.8997,12862.0
2017-01-11 12:50:00,176.14,176.16,176.02,176.11,5871.0,145.966,145.9826,145.8665,145.9411,5871.0
2017-01-11 12:55:00,176.03,176.11,175.92,176.09,5700.0,145.8748,145.9411,145.7837,145.9245,5700.0
2017-01-11 13:00:00,176.09,176.11,175.97,176.03,6401.0,145.9245,145.9411,145.8251,145.8748,6401.0
2017-01-11 13:05:00,176.01,176.13,176.0,176.13,10420.0,145.8583,145.9577,145.85,145.9577,10420.0
2017-01-11 13:10:00,176.04,176.07,175.77,175.89,9466.0,145.8831,145.908,145.6594,145.7588,9466.0
2017-01-11 13:15:00,175.84,176.07,175.67,176.07,9636.0,145.7174,145.908,145.5765,145.908,9636.0
2017-01-11 13:20:00,176.09,176.39,176.08,176.37,7526.0,145.9245,146.1732,145.9163,146.1566,7526.0
2017-01-11 13:25:00,176.26,176.28,175.82,175.86,15087.0,146.0654,146.082,145.7008,145.7339,15087.0
2017-01-11 13:30:00,175.95,176.44,175.93,176.3,18667.0,145.8085,146.2146,145.792,146.0986,18667.0
2017-01-11 13:35:00,176.31,176.65,176.28,176.48,10776.0,146.1069,146.3886,146.082,146.2477,10776.0
2017-01-11 13:40:00,176.56,176.61,176.17,176.3,15529.0,146.314,146.3555,145.9908,146.0986,15529.0
2017-01-11 13:45:00,176.35,176.53,176.22,176.22,17765.0,146.14,146.2892,146.0323,146.0323,17765.0
2017-01-11 13:50:00,176.28,176.59,176.22,176.54,17352.0,146.082,146.3389,146.0323,146.2975,17352.0
2017-01-11 13:55:00,176.79,176.79,176.36,176.4,11152.0,146.5046,146.5046,146.1483,146.1814,11152.0
2017-01-11 14:00:00,176.35,176.44,176.23,176.44,7360.0,146.14,146.2146,146.0406,146.2146,7360.0
2017-01-11 14:05:00,176.44,176.49,176.35,176.4,11612.0,146.2146,146.256,146.14,146.1814,11612.0
2017-01-11 14:10:00,176.41,176.72,176.39,176.54,26619.0,146.1897,146.4466,146.1732,146.2975,26619.0
2017-01-11 14:15:00,176.57,176.68,176.5,176.51,3887.0,146.3223,146.4135,146.2643,146.2726,3887.0
2017-01-11 14:20:00,176.53,176.59,176.33,176.55,6993.0,146.2892,146.3389,146.1234,146.3057,6993.0
2017-01-11 14:25:00,176.59,176.62,176.42,176.47,10214.0,146.3389,146.3638,146.198,146.2395,10214.0
2017-01-11 14:30:00,176.44,176.64,176.39,176.53,14717.0,146.2146,146.3803,146.1732,146.2892,14717.0
2017-01-11 14:35:00,176.46,176.62,176.46,176.57,8338.0,146.2312,146.3638,146.2312,146.3223,8338.0
2017-01-11 14:40:00,176.54,176.62,176.47,176.53,17679.0,146.2975,146.3638,146.2395,146.2892,17679.0
2017-01-11 14:45:00,176.53,176.63,176.52,176.55,6354.0,146.2892,146.372,146.2809,146.3057,6354.0
2017-01-11 14:50:00,176.54,176.76,176.51,176.74,4783.0,146.2975,146.4798,146.2726,146.4632,4783.0
2017-01-11 14:55:00,176.75,176.75,176.56,176.59,6447.0,146.4715,146.4715,146.314,146.3389,6447.0
2017-01-11 15:00:00,176.6,176.77,176.59,176.77,7370.0,146.3472,146.4881,146.3389,146.4881,7370.0
2017-01-11 15:05:00,176.75,177.0,176.75,176.89,11248.0,146.4715,146.6787,146.4715,146.5875,11248.0
2017-01-11 15:10:00,176.92,177.0,176.83,176.88,7708.0,146.6124,146.6787,146.5378,146.5792,7708.0
2017-01-11 15:15:00,176.89,177.03,176.87,176.96,13595.0,146.5875,146.7035,146.5709,146.6455,13595.0
2017-01-11 15:20:00,176.95,176.97,176.87,176.9,7816.0,146.6372,146.6538,146.5709,146.5958,7816.0
2017-01-11 15:25:00,176.88,176.89,176.77,176.86,10438.0,146.5792,146.5875,146.4881,146.5626,10438.0
2017-01-11 15:30:00,176.86,176.86,176.72,176.84,17954.0,146.5626,146.5626,146.4466,146.5461,17954.0
2017-01-11 15:35:00,176.85,176.96,176.84,176.93,14182.0,146.5544,146.6455,146.5461,146.6206,14182.0
2017-01-11 15:40:00,176.92,176.93,176.78,176.89,26815.0,146.6124,146.6206,146.4963,146.5875,26815.0
2017-01-11 15:45:00,176.86,176.96,176.86,176.89,37004.0,146.5626,146.6455,146.5626,146.5875,37004.0
2017-01-11 15:50:00,176.9,176.99,176.88,176.95,38514.0,146.5958,146.6704,146.5792,146.6372,38514.0
2017-01-11 15:55:00,176.95,177.11,176.87,177.05,77008.0,146.6372,146.7698,146.5709,146.7201,77008.0
2017-01-12 09:30:00,177.23,177.23,176.5,176.73,32876.0,146.8693,146.8693,146.2643,146.4549,32876.0
2017-01-12 09:35:00,176.67,176.94,176.02,176.38,15431.0,146.4052,146.6289,145.8665,146.1649,15431.0
2017-01-12 09:40:00,176.35,176.52,176.12,176.3,17983.0,146.14,146.2809,145.9494,146.0986,17983.0
2017-01-12 09:45:00,176.41,176.43,176.03,176.03,5145.0,146.1897,146.2063,145.8748,145.8748,5145.0
2017-01-12 09:50:00,176.13,176.48,175.92,176.48,14203.0,145.9577,146.2477,145.7837,146.2477,14203.0
2017-01-12 09:55:00,176.37,176.4,175.96,176.22,6469.0,146.1566,146.1814,145.8168,146.0323,6469.0
2017-01-12 10:00:00,176.25,176.25,175.75,175.75,14003.0,146.0571,146.0571,145.6428,145.6428,14003.0
2017-01-12 10:05:00,175.75,175.76,175.26,175.33,13804.0,145.6428,145.6511,145.2367,145.2947,13804.0
2017-01-12 10:10:00,175.36,175.37,174.83,175.06,33845.0,145.3196,145.3279,144.8804,145.071,33845.0
2017-01-12 10:15:00,175.06,175.14,174.47,174.54,25141.0,145.071,145.1373,144.5821,144.6401,25141.0
2017-01-12 10:20:00,174.45,174.5,174.07,174.3,44245.0,144.5655,144.6069,144.2506,144.4412,44245.0
2017-01-12 10:25:00,174.26,174.31,174.08,174.26,12138.0,144.408,144.4495,144.2589,144.408,12138.0
2017-01-12 10:30:00,174.31,174.51,174.18,174.31,13521.0,144.4495,144.6152,144.3417,144.4495,13521.0
2017-01-12 10:35:00,174.35,174.47,174.02,174.4,33105.0,144.4826,144.5821,144.2092,144.5241,33105.0
2017-01-12 10:40:00,174.4,174.67,174.34,174.58,21906.0,144.5241,144.7478,144.4743,144.6732,21906.0
2017-01-12 10:45:00,174.54,174.58,174.26,174.31,9294.0,144.6401,144.6732,144.408,144.4495,9294.0
2017-01-12 10:50:00,174.29,174.34,174.16,174.2,3950.0,144.4329,144.4743,144.3252,144.3583,3950.0
2017-01-12 10:55:00,174.2,174.26,173.83,173.89,67877.0,144.3583,144.408,144.0517,144.1014,67877.0
2017-01-12 11:00:00,173.89,173.89,173.59,173.63,12855.0,144.1014,144.1014,143.8528,143.886,12855.0
2017-01-12 11:05:00,173.7,173.95,173.6,173.86,13297.0,143.944,144.1511,143.8611,144.0766,13297.0
2017-01-12 11:10:00,173.85,174.18,173.82,174.17,11159.0,144.0683,144.3417,144.0434,144.3335,11159.0
2017-01-12 11:15:00,174.14,174.53,174.11,174.29,32004.0,144.3086,144.6318,144.2837,144.4329,32004.0
2017-01-12 11:20:00,174.33,174.34,174.0,174.22,6430.0,144.466,144.4743,144.1926,144.3749,6430.0
2017-01-12 11:25:00,174.36,174.59,174.36,174.55,9687.0,144.4909,144.6815,144.4909,144.6484,9687.0
2017-01-12 11:30:00,174.59,174.65,174.39,174.65,10588.0,144.6815,144.7312,144.5158,144.7312,10588.0
2017-01-12 11:35:00,174.65,174.69,174.37,174.69,5571.0,144.7312,144.7644,144.4992,144.7644,5571.0
2017-01-12 11:40:00,174.67,174.67,174.54,174.56,3856.0,144.7478,144.7478,144.6401,144.6566,3856.0
2017-01-12 11:45:00,174.55,174.74,174.45,174.47,9335.0,144.6484,144.8058,144.5655,144.5821,9335.0
2017-01-12 11:50:00,174.44,174.65,174.41,174.6,5348.0,144.5572,144.7312,144.5323,144.6898,5348.0
2017-01-12 11:55:00,174.51,174.63,174.42,174.42,6798.0,144.6152,144.7147,144.5406,144.5406,6798.0
2017-01-12 12:00:00,174.34,174.93,174.34,174.86,15307.0,144.4743,144.9633,144.4743,144.9053,15307.0
2017-01-12 12:05:00,174.86,174.87,174.66,174.67,11431.0,144.9053,144.9135,144.7395,144.7478,11431.0
2017-01-12 12:10:00,174.67,175.18,174.65,175.16,25601.0,144.7478,145.1704,144.7312,145.1539,25601.0
2017-01-12 12:15:00,175.11,175.51,175.06,175.45,10748.0,145.1124,145.4439,145.071,145.3942,10748.0
2017-01-12 12:20:00,175.46,175.51,175.31,175.38,11067.0,145.4025,145.4439,145.2782,145.3362,11067.0
2017-01-12 12:25:00,175.37,175.49,175.31,175.49,4349.0,145.3279,145.4273,145.2782,145.4273,4349.0
2017-01-12 12:30:00,175.46,175.51,175.36,175.5,7610.0,145.4025,145.4439,145.3196,145.4356,7610.0
2017-01-12 12:35:00,175.53,175.75,175.46,175.49,5985.0,145.4605,145.6428,145.4025,145.4273,5985.0
2017-01-12 12:40:00,175.49,175.54,175.3,175.3,4429.0,145.4273,145.4688,145.2699,145.2699,4429.0
2017-01-12 12:45:00,175.32,175.43,175.16,175.41,9614.0,145.2865,145.3776,145.1539,145.361,9614.0
2017-01-12 12:50:00,175.38,175.49,175.35,175.39,2186.0,145.3362,145.4273,145.3113,145.3445,2186.0
2017-01-12 12:55:00,175.35,175.35,175.27,175.32,4397.0,145.3113,145.3113,145.245,145.2865,4397.0
2017-01-12 13:00:00,175.33,175.44,175.33,175.39,3572.0,145.2947,145.3859,145.2947,145.3445,3572.0
2017-01-12 13:05:00,175.39,175.4,175.24,175.37,4236.0,145.3445,145.3527,145.2202,145.3279,4236.0
2017-01-12 13:10:00,175.45,175.67,175.43,175.56,4723.0,145.3942,145.5765,145.3776,145.4853,4723.0
2017-01-12 13:15:00,175.56,175.85,175.55,175.83,3947.0,145.4853,145.7257,145.4771,145.7091,3947.0
2017-01-12 13:20:00,175.84,175.96,175.78,175.94,17960.0,145.7174,145.8168,145.6677,145.8002,17960.0
2017-01-12 13:25:00,175.92,176.01,175.9,176.01,7891.0,145.7837,145.8583,145.7671,145.8583,7891.0
2017-01-12 13:30:00,175.99,176.06,175.88,175.93,5449.0,145.8417,145.8997,145.7505,145.792,5449.0
2017-01-12 13:35:00,175.91,175.93,175.68,175.74,5700.0,145.7754,145.792,145.5848,145.6345,5700.0
2017-01-12 13:40:00,175.74,175.77,175.6,175.61,5581.0,145.6345,145.6594,145.5185,145.5268,5581.0
2017-01-12 13:45:00,175.61,175.63,175.53,175.54,3183.0,145.5268,145.5433,145.4605,145.4688,3183.0
2017-01-12 13:50:00,175.56,175.75,175.5,175.75,9199.0,145.4853,145.6428,145.4356,145.6428,9199.0
2017-01-12 13:55:00,175.68,175.97,175.68,175.97,5919.0,145.5848,145.8251,145.5848,145.8251,5919.0
2017-01-12 14:00:00,175.94,176.27,175.94,176.22,16960.0,145.8002,146.0737,145.8002,146.0323,16960.0
2017-01-12 14:05:00,176.25,176.54,176.25,176.47,14749.0,146.0571,146.2975,146.0571,146.2395,14749.0
2017-01-12 14:10:00,176.45,176.58,176.34,176.56,11773.0,146.2229,146.3306,146.1317,146.314,11773.0
2017-01-12 14:15:00,176.53,176.75,176.48,176.59,14501.0,146.2892,146.4715,146.2477,146.3389,14501.0
2017-01-12 14:20:00,176.63,176.75,176.49,176.61,16704.0,146.372,146.4715,146.256,146.3555,16704.0
2017-01-12 14:25:00,176.58,176.83,176.51,176.8,10083.0,146.3306,146.5378,146.2726,146.5129,10083.0
2017-01-12 14:30:00,176.79,177.16,176.75,177.13,20164.0,146.5046,146.8112,146.4715,146.7864,20164.0
2017-01-12 14:35:00,177.07,177.17,176.8,176.8,28653.0,146.7367,146.8195,146.5129,146.5129,28653.0
2017-01-12 14:40:00,176.77,176.78,176.51,176.56,5462.0,146.4881,146.4963,146.2726,146.314,5462.0
2017-01-12 14:45:00,176.6,176.64,176.44,176.44,6359.0,146.3472,146.3803,146.2146,146.2146,6359.0
2017-01-12 14:50:00,176.45,176.63,176.43,176.63,7100.0,146.2229,146.372,146.2063,146.372,7100.0
2017-01-12 14:55:00,176.6,176.71,176.55,176.63,3447.0,146.3472,146.4383,146.3057,146.372,3447.0
2017-01-12 15:00:00,176.59,176.68,176.46,176.46,7954.0,146.3389,146.4135,146.2312,146.2312,7954.0
2017-01-12 15:05:00,176.48,176.54,176.38,176.38,5779.0,146.2477,146.2975,146.1649,146.1649,5779.0
2017-01-12 15:10:00,176.39,176.52,176.37,176.46,6056.0,146.1732,146.2809,146.1566,146.2312,6056.0
2017-01-12 15:15:00,176.44,176.52,176.27,176.27,6297.0,146.2146,146.2809,146.0737,146.0737,6297.0
2017-01-12 15:20:00,176.32,176.47,176.31,176.37,6130.0,146.1151,146.2395,146.1069,146.1566,6130.0
2017-01-12 15:25:00,176.38,176.39,176.32,176.33,7416.0,146.1649,146.1732,146.1151,146.1234,7416.0
2017-01-12 15:30:00,176.35,176.68,176.34,176.41,21151.0,146.14,146.4135,146.1317,146.1897,21151.0
2017-01-12 15:35:00,176.42,176.53,176.36,176.53,12391.0,146.198,146.2892,146.1483,146.2892,12391.0
2017-01-12 15:40:00,176.49,176.49,176.36,176.46,8487.0,146.256,146.256,146.1483,146.2312,8487.0
2017-01-12 15:45:00,176.42,176.56,176.41,176.53,15532.0,146.198,146.314,146.1897,146.2892,15532.0
2017-01-12 15:50:00,176.5,176.55,176.5,176.54,11546.0,146.2643,146.3057,146.2643,146.2975,11546.0
2017-01-12 15:55:00,176.53,176.7,176.47,176.52,33716.0,146.2892,146.43,146.2395,146.2809,33716.0
2017-01-13 09:30:00,176.77,177.0,176.41,176.74,18196.0,146.4881,146.6787,146.1897,146.4632,18196.0
2017-01-13 09:35:00,176.55,176.71,176.41,176.71,7611.0,146.3057,146.4383,146.1897,146.4383,7611.0
2017-01-13 09:40:00,176.6,177.06,176.6,176.89,15087.0,146.3472,146.7284,146.3472,146.5875,15087.0
2017-01-13 09:45:00,176.9,177.03,176.61,176.89,29369.0,146.5958,146.7035,146.3555,146.5875,29369.0
2017-01-13 09:50:00,176.87,177.12,176.74,176.82,7928.0,146.5709,146.7781,146.4632,146.5295,7928.0
2017-01-13 09:55:00,176.91,177.0,176.54,176.84,18790.0,146.6041,146.6787,146.2975,146.5461,18790.0
2017-01-13 10:00:00,176.83,177.0,176.77,176.9,11800.0,146.5378,146.6787,146.4881,146.5958,11800.0
2017-01-13 10:05:00,176.76,177.09,176.76,176.89,26785.0,146.4798,146.7532,146.4798,146.5875,26785.0
2017-01-13 10:10:00,177.01,177.21,176.91,176.94,9692.0,146.6869,146.8527,146.6041,146.6289,9692.0
2017-01-13 10:15:00,176.88,177.17,176.86,177.17,20347.0,146.5792,146.8195,146.5626,146.8195,20347.0
2017-01-13 10:20:00,177.15,177.37,177.03,177.19,7171.0,146.803,146.9853,146.7035,146.8361,7171.0
2017-01-13 10:25:00,177.18,177.19,177.04,177.11,5993.0,146.8278,146.8361,146.7118,146.7698,5993.0
2017-01-13 10:30:00,177.11,177.26,177.09,177.09,9393.0,146.7698,146.8941,146.7532,146.7532,9393.0
2017-01-13 10:35:00,177.12,177.3,177.11,177.21,4363.0,146.7781,146.9273,146.7698,146.8527,4363.0
2017-01-13 10:40:00,177.26,177.26,176.84,176.96,7546.0,146.8941,146.8941,146.5461,146.6455,7546.0
2017-01-13 10:45:00,176.99,177.06,176.96,176.97,4808.0,146.6704,146.7284,146.6455,146.6538,4808.0
2017-01-13 10:50:00,176.93,176.94,176.77,176.77,2820.0,146.6206,146.6289,146.4881,146.4881,2820.0
2017-01-13 10:55:00,176.85,176.85,176.77,176.8,2664.0,146.5544,146.5544,146.4881,146.5129,2664.0
2017-01-13 11:00:00,176.82,177.19,176.82,177.19,4688.0,146.5295,146.8361,146.5295,146.8361,4688.0
2017-01-13 11:05:00,177.15,177.15,176.87,176.97,6037.0,146.803,146.803,146.5709,146.6538,6037.0
2017-01-13 11:10:00,177.06,177.19,177.03,177.15,6272.0,146.7284,146.8361,146.7035,146.803,6272.0
2017-01-13 11:15:00,177.18,177.41,177.18,177.34,6113.0,146.8278,147.0184,146.8278,146.9604,6113.0
2017-01-13 11:20:00,177.32,177.56,177.3,177.51,8154.0,146.9438,147.1427,146.9273,147.1013,8154.0
2017-01-13 11:25:00,177.49,177.57,177.45,177.55,3290.0,147.0847,147.151,147.0516,147.1344,3290.0
2017-01-13 11:30:00,177.51,177.61,177.51,177.56,5607.0,147.1013,147.1842,147.1013,147.1427,5607.0
2017-01-13 11:35:00,177.56,177.6,177.52,177.53,7893.0,147.1427,147.1759,147.1096,147.1179,7893.0
2017-01-13 11:40:00,177.52,177.53,177.34,177.36,9774.0,147.1096,147.1179,146.9604,146.977,9774.0
2017-01-13 11:45:00,177.34,177.38,177.27,177.38,3267.0,146.9604,146.9936,146.9024,146.9936,3267.0
2017-01-13 11:50:00,177.44,177.6,177.3,177.58,16461.0,147.0433,147.1759,146.9273,147.1593,16461.0
2017-01-13 11:55:00,177.61,177.67,177.55,177.67,3559.0,147.1842,147.2339,147.1344,147.2339,3559.0
2017-01-13 12:00:00,177.68,177.68,177.53,177.64,7265.0,147.2422,147.2422,147.1179,147.209,7265.0
2017-01-13 12:05:00,177.65,177.65,177.52,177.53,5500.0,147.2173,147.2173,147.1096,147.1179,5500.0
2017-01-13 12:10:00,177.54,177.54,177.45,177.47,2468.0,147.1262,147.1262,147.0516,147.0681,2468.0
2017-01-13 12:15:00,177.45,177.5,177.37,177.42,7239.0,147.0516,147.093,146.9853,147.0267,7239.0
2017-01-13 12:20:00,177.37,177.38,177.24,177.27,3586.0,146.9853,146.9936,146.8775,146.9024,3586.0
2017-01-13 12:25:00,177.3,177.45,177.3,177.43,6875.0,146.9273,147.0516,146.9273,147.035,6875.0
2017-01-13 12:30:00,177.47,177.59,177.47,177.56,2055.0,147.0681,147.1676,147.0681,147.1427,2055.0
2017-01-13 12:35:00,177.55,177.77,177.55,177.75,3986.0,147.1344,147.3168,147.1344,147.3002,3986.0
2017-01-13 12:40:00,177.7,177.85,177.68,177.85,3400.0,147.2587,147.383,147.2422,147.383,3400.0
2017-01-13 12:45:00,177.78,177.81,177.69,177.69,3659.0,147.325,147.3499,147.2505,147.2505,3659.0
2017-01-13 12:50:00,177.66,177.88,177.66,177.87,3279.0,147.2256,147.4079,147.2256,147.3996,3279.0
2017-01-13 12:55:00,177.86,177.91,177.72,177.78,6250.0,147.3913,147.4328,147.2753,147.325,6250.0
2017-01-13 13:00:00,177.75,177.84,177.7,177.78,8143.0,147.3002,147.3748,147.2587,147.325,8143.0
2017-01-13 13:05:00,177.79,177.85,177.78,177.8,4873.0,147.3333,147.383,147.325,147.3416,4873.0
2017-01-13 13:10:00,177.8,177.87,177.77,177.81,5433.0,147.3416,147.3996,147.3168,147.3499,5433.0
2017-01-13 13:15:00,177.85,177.9,177.83,177.89,3214.0,147.383,147.4245,147.3665,147.4162,3214.0
2017-01-13 13:20:00,177.89,177.96,177.88,177.92,3200.0,147.4162,147.4742,147.4079,147.4411,3200.0
2017-01-13 13:25:00,177.89,177.95,177.88,177.9,3879.0,147.4162,147.4659,147.4079,147.4245,3879.0
2017-01-13 13:30:00,177.87,177.93,177.85,177.88,3784.0,147.3996,147.4493,147.383,147.4079,3784.0
2017-01-13 13:35:00,177.87,177.93,177.86,177.9,3680.0,147.3996,147.4493,147.3913,147.4245,3680.0
2017-01-13 13:40:00,177.91,177.91,177.74,177.74,16017.0,147.4328,147.4328,147.2919,147.2919,16017.0
2017-01-13 13:45:00,177.74,177.78,177.69,177.77,10854.0,147.2919,147.325,147.2505,147.3168,10854.0
2017-01-13 13:50:00,177.77,177.89,177.77,177.79,2602.0,147.3168,147.4162,147.3168,147.3333,2602.0
2017-01-13 13:55:00,177.9,177.92,177.86,177.9,8000.0,147.4245,147.4411,147.3913,147.4245,8000.0
2017-01-13 14:00:00,177.9,177.96,177.8,177.92,7086.0,147.4245,147.4742,147.3416,147.4411,7086.0
2017-01-13 14:05:00,177.92,178.04,177.92,178.0,11974.0,147.4411,147.5405,147.4411,147.5074,11974.0
2017-01-13 14:10:00,178.0,178.01,177.82,177.91,5883.0,147.5074,147.5156,147.3582,147.4328,5883.0
2017-01-13 14:15:00,177.9,177.95,177.78,177.78,5220.0,147.4245,147.4659,147.325,147.325,5220.0
2017-01-13 14:20:00,177.8,177.91,177.8,177.88,7192.0,147.3416,147.4328,147.3416,147.4079,7192.0
2017-01-13 14:25:00,177.85,177.9,177.77,177.88,10625.0,147.383,147.4245,147.3168,147.4079,10625.0
2017-01-13 14:30:00,177.88,178.02,177.88,178.0,3455.0,147.4079,147.5239,147.4079,147.5074,3455.0
2017-01-13 14:35:00,177.98,178.06,177.89,177.93,7974.0,147.4908,147.5571,147.4162,147.4493,7974.0
2017-01-13 14:40:00,177.92,178.03,177.87,178.03,9056.0,147.4411,147.5322,147.3996,147.5322,9056.0
2017-01-13 14:45:00,178.03,178.03,177.78,177.81,5833.0,147.5322,147.5322,147.325,147.3499,5833.0
2017-01-13 14:50:00,177.83,177.89,177.78,177.87,4086.0,147.3665,147.4162,147.325,147.3996,4086.0
2017-01-13 14:55:00,177.86,178.06,177.86,177.97,9741.0,147.3913,147.5571,147.3913,147.4825,9741.0
2017-01-13 15:00:00,178.0,178.01,177.91,177.96,6193.0,147.5074,147.5156,147.4328,147.4742,6193.0
2017-01-13 15:05:00,177.97,178.01,177.89,177.98,4699.0,147.4825,147.5156,147.4162,147.4908,4699.0
2017-01-13 15:10:00,177.96,177.98,177.88,177.91,5031.0,147.4742,147.4908,147.4079,147.4328,5031.0
2017-01-13 15:15:00,177.89,178.02,177.89,178.02,8210.0,147.4162,147.5239,147.4162,147.5239,8210.0
2017-01-13 15:20:00,177.99,178.08,177.95,178.06,7112.0,147.4991,147.5736,147.4659,147.5571,7112.0
2017-01-13 15:25:00,178.05,178.08,177.92,177.93,12255.0,147.5488,147.5736,147.4411,147.4493,12255.0
2017-01-13 15:30:00,177.92,177.92,177.68,177.74,10981.0,147.4411,147.4411,147.2422,147.2919,10981.0
2017-01-13 15:35:00,177.72,177.91,177.7,177.87,10385.0,147.2753,147.4328,147.2587,147.3996,10385.0
2017-01-13 15:40:00,177.87,177.92,177.83,177.89,9632.0,147.3996,147.4411,147.3665,147.4162,9632.0
2017-01-13 15:45:00,177.9,178.02,177.84,177.93,27623.0,147.4245,147.5239,147.3748,147.4493,27623.0
2017-01-13 15:50:00,177.95,178.0,177.86,177.87,23018.0,147.4659,147.5074,147.3913,147.3996,23018.0
2017-01-13 15:55:00,177.86,177.94,177.8,177.9,49842.0,147.3913,147.4576,147.3416,147.4245,49842.0
2017-01-17 09:30:00,177.0,177.99,176.6,176.77,52257.0,146.6787,147.4991,146.3472,146.4881,52257.0
2017-01-17 09:35:00,176.71,177.39,176.09,176.87,39229.0,146.4383,147.0018,145.9245,146.5709,39229.0
2017-01-17 09:40:00,176.74,176.97,176.28,176.28,9117.0,146.4632,146.6538,146.082,146.082,9117.0
2017-01-17 09:45:00,176.22,176.56,176.04,176.07,6558.0,146.0323,146.314,145.8831,145.908,6558.0
2017-01-17 09:50:00,176.17,176.34,175.83,175.93,13973.0,145.9908,146.1317,145.7091,145.792,13973.0
2017-01-17 09:55:00,175.89,175.95,175.54,175.56,31607.0,145.7588,145.8085,145.4688,145.4853,31607.0
2017-01-17 10:00:00,175.64,175.69,175.33,175.6,18194.0,145.5516,145.5931,145.2947,145.5185,18194.0
2017-01-17 10:05:00,175.59,175.99,175.4,175.98,9761.0,145.5102,145.8417,145.3527,145.8334,9761.0
2017-01-17 10:10:00,175.97,176.12,175.83,176.06,10976.0,145.8251,145.9494,145.7091,145.8997,10976.0
2017-01-17 10:15:00,176.06,176.51,176.04,176.42,10055.0,145.8997,146.2726,145.8831,146.198,10055.0
2017-01-17 10:20:00,176.45,176.8,176.45,176.5,6538.0,146.2229,146.5129,146.2229,146.2643,6538.0
2017-01-17 10:25:00,176.51,176.69,176.3,176.33,7691.0,146.2726,146.4218,146.0986,146.1234,7691.0
2017-01-17 10:30:00,176.25,176.42,176.05,176.42,5443.0,146.0571,146.198,145.8914,146.198,5443.0
2017-01-17 10:35:00,176.39,176.91,176.39,176.55,14161.0,146.1732,146.6041,146.1732,146.3057,14161.0
2017-01-17 10:40:00,176.47,176.59,176.09,176.09,10019.0,146.2395,146.3389,145.9245,145.9245,10019.0
2017-01-17 10:45:00,176.01,176.35,176.01,176.17,9260.0,145.8583,146.14,145.8583,145.9908,9260.0
2017-01-17 10:50:00,176.17,176.17,175.89,176.13,6760.0,145.9908,145.9908,145.7588,145.9577,6760.0
2017-01-17 10:55:00,176.05,176.17,175.94,176.16,6546.0,145.8914,145.9908,145.8002,145.9826,6546.0
2017-01-17 11:00:00,176.1,176.23,175.94,176.06,9462.0,145.9328,146.0406,145.8002,145.8997,9462.0
2017-01-17 11:05:00,176.08,176.19,176.01,176.1,16832.0,145.9163,146.0074,145.8583,145.9328,16832.0
2017-01-17 11:10:00,176.1,176.18,175.91,175.91,12030.0,145.9328,145.9991,145.7754,145.7754,12030.0
2017-01-17 11:15:00,175.93,176.01,175.72,175.76,8783.0,145.792,145.8583,145.6179,145.6511,8783.0
2017-01-17 11:20:00,175.75,176.01,175.69,175.99,19366.0,145.6428,145.8583,145.5931,145.8417,19366.0
2017-01-17 11:25:00,175.86,175.95,175.81,175.95,11191.0,145.7339,145.8085,145.6925,145.8085,11191.0
2017-01-17 11:30:00,175.96,176.11,175.88,176.1,3800.0,145.8168,145.9411,145.7505,145.9328,3800.0
2017-01-17 11:35:00,176.17,176.28,176.1,176.1,3300.0,145.9908,146.082,145.9328,145.9328,3300.0
2017-01-17 11:40:00,176.14,176.17,176.0,176.11,7398.0,145.966,145.9908,145.85,145.9411,7398.0
2017-01-17 11:45:00,176.18,176.18,176.05,176.05,4003.0,145.9991,145.9991,145.8914,145.8914,4003.0
2017-01-17 11:50:00,176.02,176.24,176.02,176.24,5079.0,145.8665,146.0489,145.8665,146.0489,5079.0
2017-01-17 11:55:00,176.25,176.28,176.04,176.15,3304.0,146.0571,146.082,145.8831,145.9743,3304.0
2017-01-17 12:00:00,176.2,176.3,176.11,176.3,8894.0,146.0157,146.0986,145.9411,146.0986,8894.0
2017-01-17 12:05:00,176.36,176.4,176.21,176.23,3959.0,146.1483,146.1814,146.024,146.0406,3959.0
2017-01-17 12:10:00,176.25,176.37,176.13,176.37,12093.0,146.0571,146.1566,145.9577,146.1566,12093.0
2017-01-17 12:15:00,176.42,176.5,176.37,176.44,5328.0,146.198,146.2643,146.1566,146.2146,5328.0
2017-01-17 12:20:00,176.43,176.43,176.31,176.32,3363.0,146.2063,146.2063,146.1069,146.1151,3363.0
2017-01-17 12:25:00,176.31,176.49,176.31,176.34,7549.0,146.1069,146.256,146.1069,146.1317,7549.0
2017-01-17 12:30:00,176.29,176.47,176.28,176.46,3540.0,146.0903,146.2395,146.082,146.2312,3540.0
2017-01-17 12:35:00,176.44,176.44,176.37,176.41,2900.0,146.2146,146.2146,146.1566,146.1897,2900.0
2017-01-17 12:40:00,176.38,176.43,176.25,176.43,4560.0,146.1649,146.2063,146.0571,146.2063,4560.0
2017-01-17 12:45:00,176.4,176.42,176.31,176.34,4646.0,146.1814,146.198,146.1069,146.1317,4646.0
2017-01-17 12:50:00,176.38,176.38,176.3,176.3,2305.0,146.1649,146.1649,146.0986,146.0986,2305.0
2017-01-17 12:55:00,176.24,176.28,176.17,176.25,5011.0,146.0489,146.082,145.9908,146.0571,5011.0
2017-01-17 13:00:00,176.3,176.3,176.16,176.18,4450.0,146.0986,146.0986,145.9826,145.9991,4450.0
2017-01-17 13:05:00,176.21,176.21,176.05,176.08,2608.0,146.024,146.024,145.8914,145.9163,2608.0
2017-01-17 13:10:00,175.99,176.04,175.94,175.99,5603.0,145.8417,145.8831,145.8002,145.8417,5603.0
2017-01-17 13:15:00,176.02,176.07,175.98,176.07,4968.0,145.8665,145.908,145.8334,145.908,4968.0
2017-01-17 13:20:00,176.05,176.08,175.96,175.99,1923.0,145.8914,145.9163,145.8168,145.8417,1923.0
2017-01-17 13:25:00,176.0,176.05,175.95,175.96,6237.0,145.85,145.8914,145.8085,145.8168,6237.0
2017-01-17 13:30:00,175.95,175.96,175.88,175.91,1365.0,145.8085,145.8168,145.7505,145.7754,1365.0
2017-01-17 13:35:00,175.89,176.11,175.88,176.0,8781.0,145.7588,145.9411,145.7505,145.85,8781.0
2017-01-17 13:40:00,176.01,176.03,175.85,175.85,4166.0,145.8583,145.8748,145.7257,145.7257,4166.0
2017-01-17 13:45:00,175.85,175.85,175.75,175.81,7664.0,145.7257,145.7257,145.6428,145.6925,7664.0
2017-01-17 13:50:00,175.79,175.85,175.61,175.69,10135.0,145.6759,145.7257,145.5268,145.5931,10135.0
2017-01-17 13:55:00,175.66,175.7,175.55,175.58,10680.0,145.5682,145.6014,145.4771,145.5019,10680.0
2017-01-17 14:00:00,175.6,175.69,175.57,175.61,12034.0,145.5185,145.5931,145.4936,145.5268,12034.0
2017-01-17 14:05:00,175.59,175.59,175.47,175.49,13412.0,145.5102,145.5102,145.4108,145.4273,13412.0
2017-01-17 14:10:00,175.5,175.58,175.46,175.5,10778.0,145.4356,145.5019,145.4025,145.4356,10778.0
2017-01-17 14:15:00,175.5,175.51,175.41,175.47,10787.0,145.4356,145.4439,145.361,145.4108,10787.0
2017-01-17 14:20:00,175.46,175.54,175.42,175.51,10366.0,145.4025,145.4688,145.3693,145.4439,10366.0
2017-01-17 14:25:00,175.48,175.52,175.42,175.46,7622.0,145.419,145.4522,145.3693,145.4025,7622.0
2017-01-17 14:30:00,175.45,175.46,175.27,175.32,11626.0,145.3942,145.4025,145.245,145.2865,11626.0
2017-01-17 14:35:00,175.26,175.26,175.02,175.08,10325.0,145.2367,145.2367,145.0378,145.0876,10325.0
2017-01-17 14:40:00,175.04,175.22,175.04,175.22,4557.0,145.0544,145.2036,145.0544,145.2036,4557.0
2017-01-17 14:45:00,175.22,175.22,175.04,175.17,10193.0,145.2036,145.2036,145.0544,145.1621,10193.0
2017-01-17 14:50:00,175.15,175.21,174.97,175.04,12176.0,145.1456,145.1953,144.9964,145.0544,12176.0
2017-01-17 14:55:00,175.09,175.25,175.02,175.15,10887.0,145.0959,145.2284,145.0378,145.1456,10887.0
2017-01-17 15:00:00,175.21,175.25,175.1,175.19,10148.0,145.1953,145.2284,145.1041,145.1787,10148.0
2017-01-17 15:05:00,175.21,175.35,175.19,175.35,10755.0,145.1953,145.3113,145.1787,145.3113,10755.0
2017-01-17 15:10:00,175.33,175.53,175.32,175.48,14712.0,145.2947,145.4605,145.2865,145.419,14712.0
2017-01-17 15:15:00,175.48,175.57,175.42,175.53,27317.0,145.419,145.4936,145.3693,145.4605,27317.0
2017-01-17 15:20:00,175.53,175.71,175.51,175.64,11998.0,145.4605,145.6096,145.4439,145.5516,11998.0
2017-01-17 15:25:00,175.63,175.7,175.58,175.63,20440.0,145.5433,145.6014,145.5019,145.5433,20440.0
2017-01-17 15:30:00,175.62,175.65,175.57,175.65,15192.0,145.5351,145.5599,145.4936,145.5599,15192.0
2017-01-17 15:35:00,175.62,175.85,175.6,175.83,14695.0,145.5351,145.7257,145.5185,145.7091,14695.0
2017-01-17 15:40:00,175.82,175.82,175.67,175.72,17833.0,145.7008,145.7008,145.5765,145.6179,17833.0
2017-01-17 15:45:00,175.73,175.96,175.73,175.96,26830.0,145.6262,145.8168,145.6262,145.8168,26830.0
2017-01-17 15:50:00,175.91,175.96,175.72,175.77,25250.0,145.7754,145.8168,145.6179,145.6594,25250.0
2017-01-17 15:55:00,175.79,176.03,175.79,175.95,50482.0,145.6759,145.8748,145.6759,145.8085,50482.0
2017-01-18 09:30:00,175.17,175.39,174.57,174.57,29308.0,145.789,145.9721,145.2897,145.2897,29308.0
2017-01-18 09:35:00,174.55,174.9,174.3,174.82,15140.0,145.273,145.5643,145.0649,145.4977,15140.0
2017-01-18 09:40:00,174.82,175.17,174.66,174.66,11959.0,145.4977,145.789,145.3646,145.3646,11959.0
2017-01-18 09:45:00,174.89,175.02,174.67,174.88,17506.0,145.556,145.6642,145.3729,145.5477,17506.0
2017-01-18 09:50:00,174.88,175.19,174.84,175.19,9377.0,145.5477,145.8057,145.5144,145.8057,9377.0
2017-01-18 09:55:00,175.17,175.22,174.95,174.97,4625.0,145.789,145.8306,145.6059,145.6226,4625.0
2017-01-18 10:00:00,175.07,175.08,174.83,174.86,12877.0,145.7058,145.7141,145.506,145.531,12877.0
2017-01-18 10:05:00,174.86,174.94,174.7,174.81,12483.0,145.531,145.5976,145.3979,145.4894,12483.0
2017-01-18 10:10:00,174.73,175.07,174.66,175.07,23718.0,145.4228,145.7058,145.3646,145.7058,23718.0
2017-01-18 10:15:00,175.0,175.24,174.96,175.13,10356.0,145.6475,145.8473,145.6142,145.7557,10356.0
2017-01-18 10:20:00,175.07,175.18,175.0,175.1,14579.0,145.7058,145.7973,145.6475,145.7308,14579.0
2017-01-18 10:25:00,174.99,175.0,174.8,174.85,16610.0,145.6392,145.6475,145.4811,145.5227,16610.0
2017-01-18 10:30:00,174.89,175.14,174.78,175.13,28085.0,145.556,145.7641,145.4644,145.7557,28085.0
2017-01-18 10:35:00,175.17,175.37,175.12,175.37,9319.0,145.789,145.9555,145.7474,145.9555,9319.0
2017-01-18 10:40:00,175.37,175.43,175.28,175.35,7341.0,145.9555,146.0054,145.8806,145.9388,7341.0
2017-01-18 10:45:00,175.3,175.35,175.06,175.11,8966.0,145.8972,145.9388,145.6975,145.7391,8966.0
2017-01-18 10:50:00,175.11,175.16,174.95,174.96,4347.0,145.7391,145.7807,145.6059,145.6142,4347.0
2017-01-18 10:55:00,174.96,175.35,174.96,175.3,12712.0,145.6142,145.9388,145.6142,145.8972,12712.0
2017-01-18 11:00:00,175.29,175.3,175.11,175.18,7419.0,145.8889,145.8972,145.7391,145.7973,7419.0
2017-01-18 11:05:00,175.19,175.33,175.19,175.31,8483.0,145.8057,145.9222,145.8057,145.9055,8483.0
2017-01-18 11:10:00,175.29,175.31,175.15,175.2,8000.0,145.8889,145.9055,145.7724,145.814,8000.0
2017-01-18 11:15:00,175.14,175.3,175.04,175.22,12928.0,145.7641,145.8972,145.6808,145.8306,12928.0
2017-01-18 11:20:00,175.21,175.6,175.21,175.59,16869.0,145.8223,146.1469,145.8223,146.1386,16869.0
2017-01-18 11:25:00,175.59,175.91,175.5,175.74,18002.0,146.1386,146.4049,146.0637,146.2634,18002.0
2017-01-18 11:30:00,175.83,175.83,175.6,175.74,3517.0,146.3383,146.3383,146.1469,146.2634,3517.0
2017-01-18 11:35:00,175.68,175.76,175.63,175.65,5201.0,146.2135,146.2801,146.1719,146.1885,5201.0
2017-01-18 11:40:00,175.66,175.77,175.63,175.69,9225.0,146.1968,146.2884,146.1719,146.2218,9225.0
2017-01-18 11:45:00,175.72,175.93,175.53,175.93,7333.0,146.2468,146.4215,146.0886,146.4215,7333.0
2017-01-18 11:50:00,175.95,175.98,175.86,175.89,5422.0,146.4382,146.4632,146.3633,146.3883,5422.0
2017-01-18 11:55:00,175.92,176.0,175.68,175.82,8378.0,146.4132,146.4798,146.2135,146.33,8378.0
2017-01-18 12:00:00,175.74,175.95,175.73,175.89,7241.0,146.2634,146.4382,146.2551,146.3883,7241.0
2017-01-18 12:05:00,175.89,175.91,175.76,175.76,1726.0,146.3883,146.4049,146.2801,146.2801,1726.0
2017-01-18 12:10:00,175.8,176.09,175.73,175.94,16135.0,146.3134,146.5547,146.2551,146.4299,16135.0
2017-01-18 12:15:00,175.94,175.97,175.76,175.9,4057.0,146.4299,146.4548,146.2801,146.3966,4057.0
2017-01-18 12:20:00,175.85,175.97,175.76,175.77,3582.0,146.355,146.4548,146.2801,146.2884,3582.0
2017-01-18 12:25:00,175.8,175.84,175.66,175.67,6350.0,146.3134,146.3466,146.1968,146.2052,6350.0
2017-01-18 12:30:00,175.67,175.82,175.63,175.81,6589.0,146.2052,146.33,146.1719,146.3217,6589.0
2017-01-18 12:35:00,175.8,175.82,175.73,175.77,4051.0,146.3134,146.33,146.2551,146.2884,4051.0
2017-01-18 12:40:00,175.79,175.8,175.72,175.74,4440.0,146.305,146.3134,146.2468,146.2634,4440.0
2017-01-18 12:45:00,175.74,175.78,175.7,175.73,3698.0,146.2634,146.2967,146.2301,146.2551,3698.0
2017-01-18 12:50:00,175.73,175.79,175.66,175.75,3193.0,146.2551,146.305,146.1968,146.2717,3193.0
2017-01-18 12:55:00,175.78,175.78,175.61,175.68,5550.0,146.2967,146.2967,146.1552,146.2135,5550.0
2017-01-18 13:00:00,175.66,175.75,175.57,175.65,11792.0,146.1968,146.2717,146.1219,146.1885,11792.0
2017-01-18 13:05:00,175.61,175.72,175.58,175.72,2636.0,146.1552,146.2468,146.1303,146.2468,2636.0
2017-01-18 13:10:00,175.63,175.71,175.63,175.67,2289.0,146.1719,146.2384,146.1719,146.2052,2289.0
2017-01-18 13:15:00,175.63,175.71,175.6,175.6,2781.0,146.1719,146.2384,146.1469,146.1469,2781.0
2017-01-18 13:20:00,175.64,175.65,175.6,175.61,1279.0,146.1802,146.1885,146.1469,146.1552,1279.0
2017-01-18 13:25:00,175.61,175.64,175.55,175.55,2617.0,146.1552,146.1802,146.1053,146.1053,2617.0
2017-01-18 13:30:00,175.56,175.63,175.56,175.57,3254.0,146.1136,146.1719,146.1136,146.1219,3254.0
2017-01-18 13:35:00,175.6,175.71,175.6,175.7,4202.0,146.1469,146.2384,146.1469,146.2301,4202.0
2017-01-18 13:40:00,175.66,175.69,175.62,175.63,11381.0,146.1968,146.2218,146.1635,146.1719,11381.0
2017-01-18 13:45:00,175.62,175.64,175.56,175.64,1950.0,146.1635,146.1802,146.1136,146.1802,1950.0
2017-01-18 13:50:00,175.58,175.61,175.53,175.56,5787.0,146.1303,146.1552,146.0886,146.1136,5787.0
2017-01-18 13:55:00,175.61,175.61,175.55,175.57,9056.0,146.1552,146.1552,146.1053,146.1219,9056.0
2017-01-18 14:00:00,175.55,175.66,175.55,175.59,4328.0,146.1053,146.1968,146.1053,146.1386,4328.0
2017-01-18 14:05:00,175.59,175.6,175.48,175.52,3600.0,146.1386,146.1469,146.047,146.0803,3600.0
2017-01-18 14:10:00,175.51,175.51,175.44,175.47,4916.0,146.072,146.072,146.0137,146.0387,4916.0
2017-01-18 14:15:00,175.46,175.5,175.45,175.5,5210.0,146.0304,146.0637,146.0221,146.0637,5210.0
2017-01-18 14:20:00,175.5,175.53,175.43,175.45,5280.0,146.0637,146.0886,146.0054,146.0221,5280.0
2017-01-18 14:25:00,175.45,176.05,175.44,176.02,11103.0,146.0221,146.5214,146.0137,146.4965,11103.0
2017-01-18 14:30:00,176.0,176.02,175.84,175.86,4054.0,146.4798,146.4965,146.3466,146.3633,4054.0
2017-01-18 14:35:00,175.85,175.86,175.78,175.79,4192.0,146.355,146.3633,146.2967,146.305,4192.0
2017-01-18 14:40:00,175.79,175.97,175.78,175.96,11051.0,146.305,146.4548,146.2967,146.4465,11051.0
2017-01-18 14:45:00,176.0,176.0,175.81,175.82,6157.0,146.4798,146.4798,146.3217,146.33,6157.0
2017-01-18 14:50:00,175.84,175.94,175.8,175.91,8519.0,146.3466,146.4299,146.3134,146.4049,8519.0
2017-01-18 14:55:00,175.94,175.96,175.85,175.92,6552.0,146.4299,146.4465,146.355,146.4132,6552.0
2017-01-18 15:00:00,175.91,175.91,175.82,175.82,4928.0,146.4049,146.4049,146.33,146.33,4928.0
2017-01-18 15:05:00,175.82,175.86,175.75,175.76,7308.0,146.33,146.3633,146.2717,146.2801,7308.0
2017-01-18 15:10:00,175.77,175.82,175.75,175.78,4950.0,146.2884,146.33,146.2717,146.2967,4950.0
2017-01-18 15:15:00,175.75,175.87,175.75,175.84,5104.0,146.2717,146.3716,146.2717,146.3466,5104.0
2017-01-18 15:20:00,175.87,175.98,175.78,175.87,11530.0,146.3716,146.4632,146.2967,146.3716,11530.0
2017-01-18 15:25:00,175.82,175.87,175.77,175.82,5759.0,146.33,146.3716,146.2884,146.33,5759.0
2017-01-18 15:30:00,175.81,175.82,175.73,175.78,6085.0,146.3217,146.33,146.2551,146.2967,6085.0
2017-01-18 15:35:00,175.76,176.03,175.75,176.0,12703.0,146.2801,146.5048,146.2717,146.4798,12703.0
2017-01-18 15:40:00,176.06,176.06,175.88,175.92,15599.0,146.5297,146.5297,146.3799,146.4132,15599.0
2017-01-18 15:45:00,175.96,176.05,175.94,176.01,10170.0,146.4465,146.5214,146.4299,146.4881,10170.0
2017-01-18 15:50:00,176.02,176.06,176.01,176.05,13191.0,146.4965,146.5297,146.4881,146.5214,13191.0
2017-01-18 15:55:00,176.04,176.07,175.95,175.99,33464.0,146.5131,146.5381,146.4382,146.4715,33464.0
2017-01-19 09:30:00,176.44,177.58,176.44,177.55,45040.0,146.846,147.7948,146.846,147.7698,45040.0
2017-01-19 09:35:00,177.5,177.99,177.42,177.95,14232.0,147.7282,148.136,147.6616,148.1027,14232.0
2017-01-19 09:40:00,177.99,178.0,177.27,177.57,23240.0,148.136,148.1444,147.5368,147.7865,23240.0
2017-01-19 09:45:00,177.56,177.63,177.41,177.41,6480.0,147.7782,147.8364,147.6533,147.6533,6480.0
2017-01-19 09:50:00,177.41,177.53,177.26,177.4,4241.0,147.6533,147.7532,147.5285,147.645,4241.0
2017-01-19 09:55:00,177.34,177.34,177.04,177.16,19484.0,147.5951,147.5951,147.3454,147.4452,19484.0
2017-01-19 10:00:00,177.16,177.21,176.62,176.83,18969.0,147.4452,147.4869,146.9958,147.1706,18969.0
2017-01-19 10:05:00,176.82,176.87,176.04,176.06,17740.0,147.1623,147.2039,146.5131,146.5297,17740.0
2017-01-19 10:10:00,176.14,176.6,176.05,176.5,7629.0,146.5963,146.9792,146.5214,146.8959,7629.0
2017-01-19 10:15:00,176.45,176.45,176.0,176.37,6661.0,146.8543,146.8543,146.4798,146.7877,6661.0
2017-01-19 10:20:00,176.34,176.45,176.2,176.2,8964.0,146.7628,146.8543,146.6463,146.6463,8964.0
2017-01-19 10:25:00,176.28,176.55,176.21,176.55,8456.0,146.7128,146.9376,146.6546,146.9376,8456.0
2017-01-19 10:30:00,176.51,176.72,176.51,176.57,62501.0,146.9043,147.079,146.9043,146.9542,62501.0
2017-01-19 10:35:00,176.61,176.61,176.36,176.38,6566.0,146.9875,146.9875,146.7794,146.7961,6566.0
2017-01-19 10:40:00,176.36,176.47,176.32,176.37,5332.0,146.7794,146.871,146.7461,146.7877,5332.0
2017-01-19 10:45:00,176.34,176.35,176.21,176.31,4300.0,146.7628,146.7711,146.6546,146.7378,4300.0
2017-01-19 10:50:00,176.31,176.31,175.9,175.93,6874.0,146.7378,146.7378,146.3966,146.4215,6874.0
2017-01-19 10:55:00,175.97,176.29,175.97,176.28,18677.0,146.4548,146.7212,146.4548,146.7128,18677.0
2017-01-19 11:00:00,176.23,176.4,176.13,176.36,29368.0,146.6712,146.8127,146.588,146.7794,29368.0
2017-01-19 11:05:00,176.36,176.49,176.01,176.06,9076.0,146.7794,146.8876,146.4881,146.5297,9076.0
2017-01-19 11:10:00,176.08,176.22,176.01,176.21,10097.0,146.5464,146.6629,146.4881,146.6546,10097.0
2017-01-19 11:15:00,176.23,176.36,176.23,176.26,1700.0,146.6712,146.7794,146.6712,146.6962,1700.0
2017-01-19 11:20:00,176.29,176.39,176.1,176.14,8969.0,146.7212,146.8044,146.563,146.5963,8969.0
2017-01-19 11:25:00,176.07,176.11,176.0,176.0,7300.0,146.5381,146.5714,146.4798,146.4798,7300.0
2017-01-19 11:30:00,176.02,176.13,176.02,176.1,4400.0,146.4965,146.588,146.4965,146.563,4400.0
2017-01-19 11:35:00,176.11,176.18,176.06,176.15,5540.0,146.5714,146.6296,146.5297,146.6046,5540.0
2017-01-19 11:40:00,176.18,176.38,176.18,176.34,3559.0,146.6296,146.7961,146.6296,146.7628,3559.0
2017-01-19 11:45:00,176.3,176.31,176.25,176.28,6283.0,146.7295,146.7378,146.6879,146.7128,6283.0
2017-01-19 11:50:00,176.27,176.38,176.15,176.38,8674.0,146.7045,146.7961,146.6046,146.7961,8674.0
2017-01-19 11:55:00,176.36,176.36,176.23,176.34,6375.0,146.7794,146.7794,146.6712,146.7628,6375.0
2017-01-19 12:00:00,176.36,176.36,176.17,176.31,11013.0,146.7794,146.7794,146.6213,146.7378,11013.0
2017-01-19 12:05:00,176.33,176.5,176.3,176.38,24652.0,146.7545,146.8959,146.7295,146.7961,24652.0
2017-01-19 12:10:00,176.39,176.73,176.39,176.73,48754.0,146.8044,147.0874,146.8044,147.0874,48754.0
2017-01-19 12:15:00,176.76,176.76,176.52,176.58,6198.0,147.1123,147.1123,146.9126,146.9625,6198.0
2017-01-19 12:20:00,176.54,176.92,176.54,176.92,9105.0,146.9292,147.2455,146.9292,147.2455,9105.0
2017-01-19 12:25:00,176.93,177.06,176.83,177.06,9611.0,147.2538,147.362,147.1706,147.362,9611.0
2017-01-19 12:30:00,177.0,177.05,176.92,176.92,10637.0,147.3121,147.3537,147.2455,147.2455,10637.0
2017-01-19 12:35:00,176.97,176.97,176.79,176.79,4154.0,147.2871,147.2871,147.1373,147.1373,4154.0
2017-01-19 12:40:00,176.86,176.92,176.83,176.86,4203.0,147.1956,147.2455,147.1706,147.1956,4203.0
2017-01-19 12:45:00,176.86,176.94,176.77,176.91,3753.0,147.1956,147.2621,147.1207,147.2372,3753.0
2017-01-19 12:50:00,176.87,177.04,176.84,177.04,3715.0,147.2039,147.3454,147.1789,147.3454,3715.0
2017-01-19 12:55:00,176.97,176.97,176.82,176.82,5290.0,147.2871,147.2871,147.1623,147.1623,5290.0
2017-01-19 13:00:00,176.83,177.0,176.74,177.0,14018.0,147.1706,147.3121,147.0957,147.3121,14018.0
2017-01-19 13:05:00,176.97,177.08,176.8,176.89,14922.0,147.2871,147.3787,147.1456,147.2205,14922.0
2017-01-19 13:10:00,176.92,177.02,176.83,176.99,25860.0,147.2455,147.3287,147.1706,147.3038,25860.0
2017-01-19 13:15:00,176.97,176.98,176.9,176.9,2800.0,147.2871,147.2954,147.2289,147.2289,2800.0
2017-01-19 13:20:00,176.91,176.96,176.86,176.89,7756.0,147.2372,147.2788,147.1956,147.2205,7756.0
2017-01-19 13:25:00,176.9,176.98,176.89,176.95,4890.0,147.2289,147.2954,147.2205,147.2705,4890.0
2017-01-19 13:30:00,176.94,176.94,176.87,176.9,39921.0,147.2621,147.2621,147.2039,147.2289,39921.0
2017-01-19 13:35:00,176.89,177.05,176.88,177.04,5781.0,147.2205,147.3537,147.2122,147.3454,5781.0
2017-01-19 13:40:00,177.02,177.04,176.97,177.0,3996.0,147.3287,147.3454,147.2871,147.3121,3996.0
2017-01-19 13:45:00,177.0,177.08,177.0,177.05,3122.0,147.3121,147.3787,147.3121,147.3537,3122.0
2017-01-19 13:50:00,177.03,177.03,176.85,176.88,10380.0,147.337,147.337,147.1872,147.2122,10380.0
2017-01-19 13:55:00,176.85,176.97,176.85,176.92,2886.0,147.1872,147.2871,147.1872,147.2455,2886.0
2017-01-19 14:00:00,176.89,176.91,176.79,176.8,9903.0,147.2205,147.2372,147.1373,147.1456,9903.0
2017-01-19 14:05:00,176.8,176.81,176.54,176.54,34232.0,147.1456,147.1539,146.9292,146.9292,34232.0
2017-01-19 14:10:00,176.56,176.56,176.46,176.5,11582.0,146.9459,146.9459,146.8627,146.8959,11582.0
2017-01-19 14:15:00,176.46,176.54,176.46,176.47,7112.0,146.8627,146.9292,146.8627,146.871,7112.0
2017-01-19 14:20:00,176.47,176.61,176.38,176.61,8043.0,146.871,146.9875,146.7961,146.9875,8043.0
2017-01-19 14:25:00,176.65,176.81,176.65,176.74,3974.0,147.0208,147.1539,147.0208,147.0957,3974.0
2017-01-19 14:30:00,176.69,176.8,176.64,176.78,7115.0,147.0541,147.1456,147.0125,147.129,7115.0
2017-01-19 14:35:00,176.77,176.82,176.74,176.82,4232.0,147.1207,147.1623,147.0957,147.1623,4232.0
2017-01-19 14:40:00,176.81,176.89,176.74,176.82,10580.0,147.1539,147.2205,147.0957,147.1623,10580.0
2017-01-19 14:45:00,176.84,176.85,176.75,176.75,9695.0,147.1789,147.1872,147.104,147.104,9695.0
2017-01-19 14:50:00,176.75,177.18,176.73,177.15,15742.0,147.104,147.4619,147.0874,147.4369,15742.0
2017-01-19 14:55:00,177.14,177.17,177.0,177.1,9664.0,147.4286,147.4536,147.3121,147.3953,9664.0
2017-01-19 15:00:00,177.12,177.25,177.11,177.24,13673.0,147.412,147.5201,147.4036,147.5118,13673.0
2017-01-19 15:05:00,177.25,177.5,177.23,177.5,29982.0,147.5201,147.7282,147.5035,147.7282,29982.0
2017-01-19 15:10:00,177.51,178.05,177.51,178.02,63029.0,147.7365,148.186,147.7365,148.161,63029.0
2017-01-19 15:15:00,178.02,178.36,178.0,178.19,74007.0,148.161,148.444,148.1444,148.3025,74007.0
2017-01-19 15:20:00,178.19,178.19,177.85,177.91,18165.0,148.3025,148.3025,148.0195,148.0694,18165.0
2017-01-19 15:25:00,177.97,178.02,177.84,177.88,13457.0,148.1194,148.161,148.0112,148.0445,13457.0
2017-01-19 15:30:00,177.9,177.97,177.59,177.73,38279.0,148.0611,148.1194,147.8031,147.9196,38279.0
2017-01-19 15:35:00,177.76,177.99,177.73,177.88,16382.0,147.9446,148.136,147.9196,148.0445,16382.0
2017-01-19 15:40:00,177.86,177.89,177.82,177.84,23077.0,148.0278,148.0528,147.9945,148.0112,23077.0
2017-01-19 15:45:00,177.83,177.84,177.58,177.67,31888.0,148.0029,148.0112,147.7948,147.8697,31888.0
2017-01-19 15:50:00,177.68,177.93,177.68,177.9,40392.0,147.878,148.0861,147.878,148.0611,40392.0
2017-01-19 15:55:00,177.91,177.94,177.79,177.82,63813.0,148.0694,148.0944,147.9696,147.9945,63813.0
2017-01-20 09:30:00,178.31,178.5,177.72,177.72,134234.0,148.4024,148.5605,147.9113,147.9113,134234.0
2017-01-20 09:35:00,177.56,177.75,177.18,177.32,4345.0,147.7782,147.9363,147.4619,147.5784,4345.0
2017-01-20 09:40:00,177.41,177.45,177.26,177.28,6892.0,147.6533,147.6866,147.5285,147.5451,6892.0
2017-01-20 09:45:00,177.28,177.54,177.17,177.17,24246.0,147.5451,147.7615,147.4536,147.4536,24246.0
2017-01-20 09:50:00,177.15,177.96,177.15,177.83,11890.0,147.4369,148.1111,147.4369,148.0029,11890.0
2017-01-20 09:55:00,177.85,177.98,177.75,177.88,8395.0,148.0195,148.1277,147.9363,148.0445,8395.0
2017-01-20 10:00:00,177.82,177.95,177.64,177.66,8151.0,147.9945,148.1027,147.8447,147.8614,8151.0
2017-01-20 10:05:00,177.69,177.71,177.39,177.47,22745.0,147.8863,147.903,147.6367,147.7032,22745.0
2017-01-20 10:10:00,177.5,177.69,177.41,177.49,13405.0,147.7282,147.8863,147.6533,147.7199,13405.0
2017-01-20 10:15:00,177.4,177.45,177.22,177.41,3299.0,147.645,147.6866,147.4952,147.6533,3299.0
2017-01-20 10:20:00,177.36,177.36,177.05,177.05,3121.0,147.6117,147.6117,147.3537,147.3537,3121.0
2017-01-20 10:25:00,177.03,177.15,176.95,177.14,22119.0,147.337,147.4369,147.2705,147.4286,22119.0
2017-01-20 10:30:00,177.14,177.31,177.01,177.09,9788.0,147.4286,147.5701,147.3204,147.387,9788.0
2017-01-20 10:35:00,177.11,177.25,177.11,177.19,12075.0,147.4036,147.5201,147.4036,147.4702,12075.0
2017-01-20 10:40:00,177.16,177.25,177.08,177.08,6983.0,147.4452,147.5201,147.3787,147.3787,6983.0
2017-01-20 10:45:00,177.12,177.24,177.04,177.21,11110.0,147.412,147.5118,147.3454,147.4869,11110.0
2017-01-20 10:50:00,177.18,177.49,177.12,177.49,20077.0,147.4619,147.7199,147.412,147.7199,20077.0
2017-01-20 10:55:00,177.5,177.58,177.45,177.58,9727.0,147.7282,147.7948,147.6866,147.7948,9727.0
2017-01-20 11:00:00,177.58,177.59,177.22,177.41,6040.0,147.7948,147.8031,147.4952,147.6533,6040.0
2017-01-20 11:05:00,177.39,177.53,177.39,177.5,11724.0,147.6367,147.7532,147.6367,147.7282,11724.0
2017-01-20 11:10:00,177.49,177.63,177.46,177.63,8497.0,147.7199,147.8364,147.6949,147.8364,8497.0
2017-01-20 11:15:00,177.6,177.77,177.55,177.77,6921.0,147.8114,147.9529,147.7698,147.9529,6921.0
2017-01-20 11:20:00,177.73,177.86,177.69,177.77,6221.0,147.9196,148.0278,147.8863,147.9529,6221.0
2017-01-20 11:25:00,177.78,177.86,177.71,177.8,11373.0,147.9613,148.0278,147.903,147.9779,11373.0
2017-01-20 11:30:00,177.73,177.78,177.59,177.67,5430.0,147.9196,147.9613,147.8031,147.8697,5430.0
2017-01-20 11:35:00,177.64,177.69,177.57,177.64,3814.0,147.8447,147.8863,147.7865,147.8447,3814.0
2017-01-20 11:40:00,177.56,177.63,177.48,177.59,4447.0,147.7782,147.8364,147.7116,147.8031,4447.0
2017-01-20 11:45:00,177.55,177.65,177.54,177.6,6200.0,147.7698,147.8531,147.7615,147.8114,6200.0
2017-01-20 11:50:00,177.63,177.64,177.54,177.57,4751.0,147.8364,147.8447,147.7615,147.7865,4751.0
2017-01-20 11:55:00,177.6,177.61,177.48,177.55,5808.0,147.8114,147.8198,147.7116,147.7698,5808.0
2017-01-20 12:00:00,177.57,177.61,177.44,177.44,2000.0,147.7865,147.8198,147.6783,147.6783,2000.0
2017-01-20 12:05:00,177.42,177.43,176.85,177.43,20076.0,147.6616,147.67,147.1872,147.67,20076.0
2017-01-20 12:10:00,177.43,177.71,177.15,177.27,9025.0,147.67,147.903,147.4369,147.5368,9025.0
2017-01-20 12:15:00,177.25,177.49,177.19,177.4,3267.0,147.5201,147.7199,147.4702,147.645,3267.0
2017-01-20 12:20:00,177.39,177.42,177.25,177.25,4146.0,147.6367,147.6616,147.5201,147.5201,4146.0
2017-01-20 12:25:00,177.31,177.32,177.16,177.24,11869.0,147.5701,147.5784,147.4452,147.5118,11869.0
2017-01-20 12:30:00,177.24,177.3,177.14,177.25,8692.0,147.5118,147.5618,147.4286,147.5201,8692.0
2017-01-20 12:35:00,177.24,177.5,177.2,177.23,6105.0,147.5118,147.7282,147.4785,147.5035,6105.0
2017-01-20 12:40:00,177.21,177.37,177.16,177.37,5888.0,147.4869,147.62,147.4452,147.62,5888.0
2017-01-20 12:45:00,177.38,177.68,177.38,177.68,12451.0,147.6283,147.878,147.6283,147.878,12451.0
2017-01-20 12:50:00,177.67,178.06,177.55,177.98,21173.0,147.8697,148.1943,147.7698,148.1277,21173.0
2017-01-20 12:55:00,178.06,178.78,178.0,178.76,92055.0,148.1943,148.7935,148.1444,148.7769,92055.0
2017-01-20 13:00:00,178.78,178.92,177.94,178.0,88150.0,148.7935,148.91,148.0944,148.1444,88150.0
2017-01-20 13:05:00,177.97,178.24,177.86,178.11,21949.0,148.1194,148.3441,148.0278,148.2359,21949.0
2017-01-20 13:10:00,178.09,178.26,177.97,177.97,12052.0,148.2193,148.3607,148.1194,148.1194,12052.0
2017-01-20 13:15:00,178.0,178.2,177.79,177.85,21576.0,148.1444,148.3108,147.9696,148.0195,21576.0
2017-01-20 13:20:00,177.81,178.01,177.73,177.86,32029.0,147.9862,148.1527,147.9196,148.0278,32029.0
2017-01-20 13:25:00,177.91,177.94,177.74,177.94,14936.0,148.0694,148.0944,147.928,148.0944,14936.0
2017-01-20 13:30:00,177.94,178.11,177.94,178.02,6689.0,148.0944,148.2359,148.0944,148.161,6689.0
2017-01-20 13:35:00,178.05,178.15,178.01,178.15,14959.0,148.186,148.2692,148.1527,148.2692,14959.0
2017-01-20 13:40:00,178.15,178.17,178.01,178.14,7644.0,148.2692,148.2858,148.1527,148.2609,7644.0
2017-01-20 13:45:00,178.14,178.14,178.01,178.09,12261.0,148.2609,148.2609,148.1527,148.2193,12261.0
2017-01-20 13:50:00,178.06,178.14,178.02,178.1,8613.0,148.1943,148.2609,148.161,148.2276,8613.0
2017-01-20 13:55:00,178.1,178.15,178.05,178.1,8283.0,148.2276,148.2692,148.186,148.2276,8283.0
2017-01-20 14:00:00,178.11,178.38,178.11,178.15,22592.0,148.2359,148.4606,148.2359,148.2692,22592.0
2017-01-20 14:05:00,178.15,178.24,178.13,178.21,11544.0,148.2692,148.3441,148.2525,148.3191,11544.0
2017-01-20 14:10:00,178.23,178.33,178.16,178.17,11803.0,148.3358,148.419,148.2775,148.2858,11803.0
2017-01-20 14:15:00,178.16,178.29,178.14,178.26,14293.0,148.2775,148.3857,148.2609,148.3607,14293.0
2017-01-20 14:20:00,178.26,178.26,178.04,178.05,24929.0,148.3607,148.3607,148.1776,148.186,24929.0
2017-01-20 14:25:00,178.08,178.23,178.07,178.14,5785.0,148.2109,148.3358,148.2026,148.2609,5785.0
2017-01-20 14:30:00,178.14,178.25,178.11,178.15,9826.0,148.2609,148.3524,148.2359,148.2692,9826.0
2017-01-20 14:35:00,178.11,178.23,178.09,178.21,17406.0,148.2359,148.3358,148.2193,148.3191,17406.0
2017-01-20 14:40:00,178.21,178.37,178.16,178.37,5198.0,148.3191,148.4523,148.2775,148.4523,5198.0
2017-01-20 14:45:00,178.31,178.31,178.23,178.24,11939.0,148.4024,148.4024,148.3358,148.3441,11939.0
2017-01-20 14:50:00,178.25,178.36,178.25,178.34,8933.0,148.3524,148.444,148.3524,148.4273,8933.0
2017-01-20 14:55:00,178.33,178.45,178.33,178.45,12617.0,148.419,148.5189,148.419,148.5189,12617.0
2017-01-20 15:00:00,178.46,178.55,178.45,178.49,14807.0,148.5272,148.6021,148.5189,148.5522,14807.0
2017-01-20 15:05:00,178.47,178.62,178.39,178.61,21039.0,148.5355,148.6604,148.4689,148.652,21039.0
2017-01-20 15:10:00,178.62,178.63,178.29,178.39,19866.0,148.6604,148.6687,148.3857,148.4689,19866.0
2017-01-20 15:15:00,178.31,178.37,178.13,178.28,19993.0,148.4024,148.4523,148.2525,148.3774,19993.0
2017-01-20 15:20:00,178.26,178.29,177.99,178.16,33360.0,148.3607,148.3857,148.136,148.2775,33360.0
2017-01-20 15:25:00,178.16,178.3,178.13,178.15,30503.0,148.2775,148.394,148.2525,148.2692,30503.0
2017-01-20 15:30:00,178.15,178.19,178.02,178.17,31263.0,148.2692,148.3025,148.161,148.2858,31263.0
2017-01-20 15:35:00,178.17,178.18,178.01,178.12,18192.0,148.2858,148.2942,148.1527,148.2442,18192.0
2017-01-20 15:40:00,178.13,178.18,178.08,178.17,10897.0,148.2525,148.2942,148.2109,148.2858,10897.0
2017-01-20 15:45:00,178.13,178.42,178.12,178.41,41936.0,148.2525,148.4939,148.2442,148.4856,41936.0
2017-01-20 15:50:00,178.41,178.41,178.13,178.17,20363.0,148.4856,148.4856,148.2525,148.2858,20363.0
2017-01-20 15:55:00,178.18,178.3,178.12,178.29,41420.0,148.2942,148.394,148.2442,148.3857,41420.0
2017-01-23 09:30:00,178.52,179.19,178.25,179.08,22733.0,148.5771,149.1348,148.3524,149.0432,22733.0
2017-01-23 09:35:00,179.09,179.13,178.79,178.97,9021.0,149.0515,149.0848,148.8018,148.9517,9021.0
2017-01-23 09:40:00,178.98,179.09,178.74,178.92,32792.0,148.96,149.0515,148.7602,148.91,32792.0
2017-01-23 09:45:00,178.89,178.89,178.28,178.33,27275.0,148.8851,148.8851,148.3774,148.419,27275.0
2017-01-23 09:50:00,178.28,178.32,177.91,177.96,11939.0,148.3774,148.4107,148.0694,148.1111,11939.0
2017-01-23 09:55:00,177.93,178.07,177.93,178.05,4831.0,148.0861,148.2026,148.0861,148.186,4831.0
2017-01-23 10:00:00,178.04,178.08,177.86,177.86,18780.0,148.1776,148.2109,148.0278,148.0278,18780.0
2017-01-23 10:05:00,177.88,177.95,177.69,177.77,11336.0,148.0445,148.1027,147.8863,147.9529,11336.0
2017-01-23 10:10:00,177.68,177.71,177.57,177.66,3888.0,147.878,147.903,147.7865,147.8614,3888.0
2017-01-23 10:15:00,177.65,177.69,177.22,177.3,12157.0,147.8531,147.8863,147.4952,147.5618,12157.0
2017-01-23 10:20:00,177.33,177.47,177.28,177.35,9682.0,147.5867,147.7032,147.5451,147.6034,9682.0
2017-01-23 10:25:00,177.3,177.3,177.12,177.18,7381.0,147.5618,147.5618,147.412,147.4619,7381.0
2017-01-23 10:30:00,177.17,177.19,176.8,177.03,9891.0,147.4536,147.4702,147.1456,147.337,9891.0
2017-01-23 10:35:00,176.99,177.14,176.99,177.09,5750.0,147.3038,147.4286,147.3038,147.387,5750.0
2017-01-23 10:40:00,177.15,177.3,177.01,177.17,6915.0,147.4369,147.5618,147.3204,147.4536,6915.0
2017-01-23 10:45:00,177.2,177.29,177.16,177.29,3533.0,147.4785,147.5534,147.4452,147.5534,3533.0
2017-01-23 10:50:00,177.31,177.34,177.04,177.04,7958.0,147.5701,147.5951,147.3454,147.3454,7958.0
2017-01-23 10:55:00,177.05,177.18,177.01,177.14,9900.0,147.3537,147.4619,147.3204,147.4286,9900.0
2017-01-23 11:00:00,177.16,177.21,177.01,177.21,10332.0,147.4452,147.4869,147.3204,147.4869,10332.0
2017-01-23 11:05:00,177.19,177.33,177.18,177.3,7346.0,147.4702,147.5867,147.4619,147.5618,7346.0
2017-01-23 11:10:00,177.29,177.29,176.93,176.95,9307.0,147.5534,147.5534,147.2538,147.2705,9307.0
2017-01-23 11:15:00,176.96,177.15,176.93,176.99,7151.0,147.2788,147.4369,147.2538,147.3038,7151.0
2017-01-23 11:20:00,176.98,177.19,176.89,176.92,18234.0,147.2954,147.4702,147.2205,147.2455,18234.0
2017-01-23 11:25:00,176.91,176.95,176.77,176.87,27167.0,147.2372,147.2705,147.1207,147.2039,27167.0
2017-01-23 11:30:00,176.92,176.92,176.68,176.81,13681.0,147.2455,147.2455,147.0458,147.1539,13681.0
2017-01-23 11:35:00,176.88,176.97,176.78,176.78,9597.0,147.2122,147.2871,147.129,147.129,9597.0
2017-01-23 11:40:00,176.78,176.81,176.65,176.75,17947.0,147.129,147.1539,147.0208,147.104,17947.0
2017-01-23 11:45:00,176.75,176.78,176.26,176.48,11172.0,147.104,147.129,146.6962,146.8793,11172.0
2017-01-23 11:50:00,176.46,176.6,176.27,176.27,11034.0,146.8627,146.9792,146.7045,146.7045,11034.0
2017-01-23 11:55:00,176.26,176.48,176.25,176.33,9882.0,146.6962,146.8793,146.6879,146.7545,9882.0
2017-01-23 12:00:00,176.31,176.46,176.11,176.16,9618.0,146.7378,146.8627,146.5714,146.613,9618.0
2017-01-23 12:05:00,176.15,176.29,176.1,176.22,7479.0,146.6046,146.7212,146.563,146.6629,7479.0
2017-01-23 12:10:00,176.17,176.24,176.12,176.24,4506.0,146.6213,146.6796,146.5797,146.6796,4506.0
2017-01-23 12:15:00,176.21,176.36,176.1,176.29,6397.0,146.6546,146.7794,146.563,146.7212,6397.0
2017-01-23 12:20:00,176.27,176.5,176.27,176.5,7293.0,146.7045,146.8959,146.7045,146.8959,7293.0
2017-01-23 12:25:00,176.54,176.57,176.4,176.48,4687.0,146.9292,146.9542,146.8127,146.8793,4687.0
2017-01-23 12:30:00,176.48,176.54,176.44,176.53,4660.0,146.8793,146.9292,146.846,146.9209,4660.0
2017-01-23 12:35:00,176.53,176.58,176.44,176.44,13709.0,146.9209,146.9625,146.846,146.846,13709.0
2017-01-23 12:40:00,176.44,176.56,176.43,176.49,7821.0,146.846,146.9459,146.8377,146.8876,7821.0
2017-01-23 12:45:00,176.47,176.48,176.41,176.44,10481.0,146.871,146.8793,146.821,146.846,10481.0
2017-01-23 12:50:00,176.45,176.54,176.45,176.47,3031.0,146.8543,146.9292,146.8543,146.871,3031.0
2017-01-23 12:55:00,176.53,176.65,176.53,176.63,3732.0,146.9209,147.0208,146.9209,147.0041,3732.0
2017-01-23 13:00:00,176.65,176.65,176.52,176.57,4246.0,147.0208,147.0208,146.9126,146.9542,4246.0
2017-01-23 13:05:00,176.6,176.65,176.51,176.51,9626.0,146.9792,147.0208,146.9043,146.9043,9626.0
2017-01-23 13:10:00,176.58,176.65,176.52,176.55,5505.0,146.9625,147.0208,146.9126,146.9376,5505.0
2017-01-23 13:15:00,176.56,176.63,176.56,176.57,3242.0,146.9459,147.0041,146.9459,146.9542,3242.0
2017-01-23 13:20:00,176.57,176.66,176.57,176.6,2740.0,146.9542,147.0291,146.9542,146.9792,2740.0
2017-01-23 13:25:00,176.55,176.67,176.47,176.67,7656.0,146.9376,147.0374,146.871,147.0374,7656.0
2017-01-23 13:30:00,176.66,176.74,176.57,176.74,6131.0,147.0291,147.0957,146.9542,147.0957,6131.0
2017-01-23 13:35:00,176.73,176.96,176.73,176.93,7387.0,147.0874,147.2788,147.0874,147.2538,7387.0
2017-01-23 13:40:00,176.93,177.02,176.88,176.88,15158.0,147.2538,147.3287,147.2122,147.2122,15158.0
2017-01-23 13:45:00,176.9,176.95,176.8,176.87,6026.0,147.2289,147.2705,147.1456,147.2039,6026.0
2017-01-23 13:50:00,176.86,176.86,176.77,176.77,6761.0,147.1956,147.1956,147.1207,147.1207,6761.0
2017-01-23 13:55:00,176.77,176.79,176.64,176.77,4066.0,147.1207,147.1373,147.0125,147.1207,4066.0
2017-01-23 14:00:00,176.74,176.81,176.67,176.74,5008.0,147.0957,147.1539,147.0374,147.0957,5008.0
2017-01-23 14:05:00,176.74,176.77,176.59,176.6,7859.0,147.0957,147.1207,146.9708,146.9792,7859.0
2017-01-23 14:10:00,176.6,176.61,176.38,176.4,8646.0,146.9792,146.9875,146.7961,146.8127,8646.0
2017-01-23 14:15:00,176.4,176.55,176.33,176.49,10237.0,146.8127,146.9376,146.7545,146.8876,10237.0
2017-01-23 14:20:00,176.49,176.53,176.45,176.53,7196.0,146.8876,146.9209,146.8543,146.9209,7196.0
2017-01-23 14:25:00,176.55,176.63,176.5,176.59,12439.0,146.9376,147.0041,146.8959,146.9708,12439.0
2017-01-23 14:30:00,176.66,176.74,176.62,176.62,14959.0,147.0291,147.0957,146.9958,146.9958,14959.0
2017-01-23 14:35:00,176.65,176.68,176.56,176.62,13886.0,147.0208,147.0458,146.9459,146.9958,13886.0
2017-01-23 14:40:00,176.62,176.62,176.52,176.6,13480.0,146.9958,146.9958,146.9126,146.9792,13480.0
2017-01-23 14:45:00,176.6,176.74,176.57,176.61,10950.0,146.9792,147.0957,146.9542,146.9875,10950.0
2017-01-23 14:50:00,176.61,176.67,176.59,176.66,12533.0,146.9875,147.0374,146.9708,147.0291,12533.0
2017-01-23 14:55:00,176.66,176.76,176.65,176.7,9850.0,147.0291,147.1123,147.0208,147.0624,9850.0
2017-01-23 15:00:00,176.7,176.85,176.66,176.85,16857.0,147.0624,147.1872,147.0291,147.1872,16857.0
2017-01-23 15:05:00,176.85,176.87,176.73,176.76,17139.0,147.1872,147.2039,147.0874,147.1123,17139.0
2017-01-23 15:10:00,176.78,176.78,176.73,176.73,10570.0,147.129,147.129,147.0874,147.0874,10570.0
2017-01-23 15:15:00,176.73,176.96,176.73,176.96,12245.0,147.0874,147.2788,147.0874,147.2788,12245.0
2017-01-23 15:20:00,176.96,177.06,176.82,177.04,17787.0,147.2788,147.362,147.1623,147.3454,17787.0
2017-01-23 15:25:00,177.03,177.05,176.92,177.04,14361.0,147.337,147.3537,147.2455,147.3454,14361.0
2017-01-23 15:30:00,177.03,177.03,176.91,176.97,15359.0,147.337,147.337,147.2372,147.2871,15359.0
2017-01-23 15:35:00,176.97,177.27,176.95,177.27,22177.0,147.2871,147.5368,147.2705,147.5368,22177.0
2017-01-23 15:40:00,177.25,177.37,177.24,177.36,27194.0,147.5201,147.62,147.5118,147.6117,27194.0
2017-01-23 15:45:00,177.33,177.49,177.25,177.35,56243.0,147.5867,147.7199,147.5201,147.6034,56243.0
2017-01-23 15:50:00,177.36,177.36,177.19,177.22,29881.0,147.6117,147.6117,147.4702,147.4952,29881.0
2017-01-23 15:55:00,177.22,177.36,177.19,177.25,57283.0,147.4952,147.6117,147.4702,147.5201,57283.0
2017-01-24 09:30:00,176.34,176.85,175.85,176.44,33673.0,146.7628,147.1872,146.355,146.846,33673.0
2017-01-24 09:35:00,176.58,177.05,176.45,176.92,21723.0,146.9625,147.3537,146.8543,147.2455,21723.0
2017-01-24 09:40:00,176.91,177.31,176.91,177.13,24907.0,147.2372,147.5701,147.2372,147.4203,24907.0
2017-01-24 09:45:00,177.16,177.56,177.05,177.22,23074.0,147.4452,147.7782,147.3537,147.4952,23074.0
2017-01-24 09:50:00,177.15,177.22,177.05,177.21,4256.0,147.4369,147.4952,147.3537,147.4869,4256.0
2017-01-24 09:55:00,177.08,177.08,176.83,176.98,16714.0,147.3787,147.3787,147.1706,147.2954,16714.0
2017-01-24 10:00:00,176.98,177.22,176.96,177.22,5968.0,147.2954,147.4952,147.2788,147.4952,5968.0
2017-01-24 10:05:00,177.28,177.87,177.19,177.86,13843.0,147.5451,148.0362,147.4702,148.0278,13843.0
2017-01-24 10:10:00,177.78,178.15,177.71,177.85,26485.0,147.9613,148.2692,147.903,148.0195,26485.0
2017-01-24 10:15:00,177.75,177.8,177.56,177.74,9394.0,147.9363,147.9779,147.7782,147.928,9394.0
2017-01-24 10:20:00,177.71,177.9,177.66,177.75,6849.0,147.903,148.0611,147.8614,147.9363,6849.0
2017-01-24 10:25:00,177.77,178.02,177.76,178.02,12095.0,147.9529,148.161,147.9446,148.161,12095.0
2017-01-24 10:30:00,177.98,178.18,177.88,178.05,22596.0,148.1277,148.2942,148.0445,148.186,22596.0
2017-01-24 10:35:00,178.05,178.14,177.88,177.97,10586.0,148.186,148.2609,148.0445,148.1194,10586.0
2017-01-24 10:40:00,177.96,178.06,177.89,177.99,7007.0,148.1111,148.1943,148.0528,148.136,7007.0
2017-01-24 10:45:00,177.99,178.04,177.75,177.75,5463.0,148.136,148.1776,147.9363,147.9363,5463.0
2017-01-24 10:50:00,177.7,177.88,177.7,177.84,5836.0,147.8947,148.0445,147.8947,148.0112,5836.0
2017-01-24 10:55:00,177.86,177.92,177.81,177.88,9505.0,148.0278,148.0778,147.9862,148.0445,9505.0
2017-01-24 11:00:00,177.96,178.22,177.96,178.21,12283.0,148.1111,148.3274,148.1111,148.3191,12283.0
2017-01-24 11:05:00,178.27,178.42,178.24,178.38,11209.0,148.3691,148.4939,148.3441,148.4606,11209.0
2017-01-24 11:10:00,178.38,178.39,178.04,178.11,7485.0,148.4606,148.4689,148.1776,148.2359,7485.0
2017-01-24 11:15:00,178.1,178.16,178.01,178.05,4205.0,148.2276,148.2775,148.1527,148.186,4205.0
2017-01-24 11:20:00,178.08,178.15,178.02,178.02,2387.0,148.2109,148.2692,148.161,148.161,2387.0
2017-01-24 11:25:00,178.07,178.08,177.87,177.95,2853.0,148.2026,148.2109,148.0362,148.1027,2853.0
2017-01-24 11:30:00,177.93,178.02,177.7,177.75,4995.0,148.0861,148.161,147.8947,147.9363,4995.0
2017-01-24 11:35:00,177.79,177.85,177.79,177.8,3195.0,147.9696,148.0195,147.9696,147.9779,3195.0
2017-01-24 11:40:00,177.79,177.87,177.71,177.84,2479.0,147.9696,148.0362,147.903,148.0112,2479.0
2017-01-24 11:45:00,177.84,177.93,177.71,177.79,4496.0,148.0112,148.0861,147.903,147.9696,4496.0
2017-01-24 11:50:00,177.82,177.82,177.61,177.69,3902.0,147.9945,147.9945,147.8198,147.8863,3902.0
2017-01-24 11:55:00,177.66,177.85,177.66,177.85,2154.0,147.8614,148.0195,147.8614,148.0195,2154.0
2017-01-24 12:00:00,177.82,177.86,177.74,177.74,3523.0,147.9945,148.0278,147.928,147.928,3523.0
2017-01-24 12:05:00,177.79,177.86,177.68,177.68,4750.0,147.9696,148.0278,147.878,147.878,4750.0
2017-01-24 12:10:00,177.73,178.07,177.72,178.07,5781.0,147.9196,148.2026,147.9113,148.2026,5781.0
2017-01-24 12:15:00,178.11,178.11,177.9,177.9,1375.0,148.2359,148.2359,148.0611,148.0611,1375.0
2017-01-24 12:20:00,177.96,178.1,177.96,178.03,2573.0,148.1111,148.2276,148.1111,148.1693,2573.0
2017-01-24 12:25:00,177.99,178.15,177.98,178.07,5417.0,148.136,148.2692,148.1277,148.2026,5417.0
2017-01-24 12:30:00,178.09,178.31,178.01,178.29,8538.0,148.2193,148.4024,148.1527,148.3857,8538.0
2017-01-24 12:35:00,178.23,178.23,178.03,178.08,2932.0,148.3358,148.3358,148.1693,148.2109,2932.0
2017-01-24 12:40:00,178.11,178.11,178.07,178.07,1569.0,148.2359,148.2359,148.2026,148.2026,1569.0
2017-01-24 12:45:00,178.12,178.18,178.03,178.04,3624.0,148.2442,148.2942,148.1693,148.1776,3624.0
2017-01-24 12:50:00,178.06,178.15,178.0,178.06,6075.0,148.1943,148.2692,148.1444,148.1943,6075.0
2017-01-24 12:55:00,178.11,178.16,178.05,178.13,3819.0,148.2359,148.2775,148.186,148.2525,3819.0
2017-01-24 13:00:00,178.13,178.17,178.04,178.08,11186.0,148.2525,148.2858,148.1776,148.2109,11186.0
2017-01-24 13:05:00,178.08,178.14,177.9,178.0,19381.0,148.2109,148.2609,148.0611,148.1444,19381.0
2017-01-24 13:10:00,178.04,178.08,177.88,177.97,15922.0,148.1776,148.2109,148.0445,148.1194,15922.0
2017-01-24 13:15:00,177.97,178.05,177.81,177.83,30708.0,148.1194,148.186,147.9862,148.0029,30708.0
2017-01-24 13:20:00,177.82,177.93,177.81,177.86,7144.0,147.9945,148.0861,147.9862,148.0278,7144.0
2017-01-24 13:25:00,177.85,177.92,177.76,177.9,6280.0,148.0195,148.0778,147.9446,148.0611,6280.0
2017-01-24 13:30:00,177.92,178.09,177.92,178.07,5527.0,148.0778,148.2193,148.0778,148.2026,5527.0
2017-01-24 13:35:00,178.05,178.29,178.02,178.13,12111.0,148.186,148.3857,148.161,148.2525,12111.0
2017-01-24 13:40:00,178.14,178.26,178.14,178.2,4732.0,148.2609,148.3607,148.2609,148.3108,4732.0
2017-01-24 13:45:00,178.25,178.25,178.08,178.11,5530.0,148.3524,148.3524,148.2109,148.2359,5530.0
2017-01-24 13:50:00,178.13,178.14,178.07,178.12,5469.0,148.2525,148.2609,148.2026,148.2442,5469.0
2017-01-24 13:55:00,178.13,178.15,177.96,178.01,4871.0,148.2525,148.2692,148.1111,148.1527,4871.0
2017-01-24 14:00:00,178.0,178.12,177.99,178.03,10949.0,148.1444,148.2442,148.136,148.1693,10949.0
2017-01-24 14:05:00,178.11,178.11,177.96,178.0,5189.0,148.2359,148.2359,148.1111,148.1444,5189.0
2017-01-24 14:10:00,178.05,178.05,177.91,177.94,2454.0,148.186,148.186,148.0694,148.0944,2454.0
2017-01-24 14:15:00,177.94,178.02,177.94,177.99,8889.0,148.0944,148.161,148.0944,148.136,8889.0
2017-01-24 14:20:00,177.99,178.01,177.89,177.89,5122.0,148.136,148.1527,148.0528,148.0528,5122.0
2017-01-24 14:25:00,177.9,177.91,177.76,177.83,12592.0,148.0611,148.0694,147.9446,148.0029,12592.0
2017-01-24 14:30:00,177.92,178.01,177.88,177.98,9518.0,148.0778,148.1527,148.0445,148.1277,9518.0
2017-01-24 14:35:00,177.98,178.01,177.88,177.88,4328.0,148.1277,148.1527,148.0445,148.0445,4328.0
2017-01-24 14:40:00,177.91,178.02,177.87,177.94,8082.0,148.0694,148.161,148.0362,148.0944,8082.0
2017-01-24 14:45:00,177.95,178.02,177.92,177.92,5124.0,148.1027,148.161,148.0778,148.0778,5124.0
2017-01-24 14:50:00,177.9,177.98,177.87,177.88,6471.0,148.0611,148.1277,148.0362,148.0445,6471.0
2017-01-24 14:55:00,177.92,178.02,177.9,177.97,9698.0,148.0778,148.161,148.0611,148.1194,9698.0
2017-01-24 15:00:00,178.0,178.06,177.93,177.93,9583.0,148.1444,148.1943,148.0861,148.0861,9583.0
2017-01-24 15:05:00,177.9,178.0,177.86,177.97,10104.0,148.0611,148.1444,148.0278,148.1194,10104.0
2017-01-24 15:10:00,177.96,178.02,177.93,177.98,9673.0,148.1111,148.161,148.0861,148.1277,9673.0
2017-01-24 15:15:00,178.02,178.02,177.91,177.92,12179.0,148.161,148.161,148.0694,148.0778,12179.0
2017-01-24 15:20:00,177.93,177.96,177.88,177.92,8750.0,148.0861,148.1111,148.0445,148.0778,8750.0
2017-01-24 15:25:00,177.9,177.9,177.8,177.8,13608.0,148.0611,148.0611,147.9779,147.9779,13608.0
2017-01-24 15:30:00,177.8,177.82,177.63,177.64,12171.0,147.9779,147.9945,147.8364,147.8447,12171.0
2017-01-24 15:35:00,177.64,177.8,177.63,177.64,24974.0,147.8447,147.9779,147.8364,147.8447,24974.0
2017-01-24 15:40:00,177.64,177.67,177.48,177.54,24383.0,147.8447,147.8697,147.7116,147.7615,24383.0
2017-01-24 15:45:00,177.55,177.56,177.42,177.43,31140.0,147.7698,147.7782,147.6616,147.67,31140.0
2017-01-24 15:50:00,177.43,177.52,177.37,177.44,29994.0,147.67,147.7449,147.62,147.6783,29994.0
2017-01-24 15:55:00,177.42,177.46,177.19,177.26,126858.0,147.6616,147.6949,147.4702,147.5285,126858.0
2017-01-25 09:30:00,176.42,176.42,172.43,174.09,156954.0,146.8294,146.8294,143.5086,144.8902,156954.0
2017-01-25 09:35:00,174.3,175.77,174.03,175.58,72282.0,145.0649,146.2884,144.8402,146.1303,72282.0
2017-01-25 09:40:00,175.63,176.03,175.19,175.62,73624.0,146.1719,146.5048,145.8057,146.1635,73624.0
2017-01-25 09:45:00,175.67,176.54,175.53,175.85,35480.0,146.2052,146.9292,146.0886,146.355,35480.0
2017-01-25 09:50:00,175.78,176.01,175.29,175.29,45650.0,146.2967,146.4881,145.8889,145.8889,45650.0
2017-01-25 09:55:00,175.31,176.31,175.31,176.3,34599.0,145.9055,146.7378,145.9055,146.7295,34599.0
2017-01-25 10:00:00,176.32,177.2,176.25,177.14,38161.0,146.7461,147.4785,146.6879,147.4286,38161.0
2017-01-25 10:05:00,177.2,177.2,176.48,176.5,32825.0,147.4785,147.4785,146.8793,146.8959,32825.0
2017-01-25 10:10:00,176.5,176.93,176.42,176.7,16536.0,146.8959,147.2538,146.8294,147.0624,16536.0
2017-01-25 10:15:00,176.69,177.0,176.51,176.65,29776.0,147.0541,147.3121,146.9043,147.0208,29776.0
2017-01-25 10:20:00,176.65,176.78,176.48,176.48,17824.0,147.0208,147.129,146.8793,146.8793,17824.0
2017-01-25 10:25:00,176.48,176.6,176.35,176.37,15625.0,146.8793,146.9792,146.7711,146.7877,15625.0
2017-01-25 10:30:00,176.37,176.56,176.29,176.29,10266.0,146.7877,146.9459,146.7212,146.7212,10266.0
2017-01-25 10:35:00,176.29,176.61,176.29,176.61,17765.0,146.7212,146.9875,146.7212,146.9875,17765.0
2017-01-25 10:40:00,176.63,176.77,176.41,176.66,18463.0,147.0041,147.1207,146.821,147.0291,18463.0
2017-01-25 10:45:00,176.71,176.71,176.36,176.36,6412.0,147.0707,147.0707,146.7794,146.7794,6412.0
2017-01-25 10:50:00,176.36,176.36,176.09,176.09,12420.0,146.7794,146.7794,146.5547,146.5547,12420.0
2017-01-25 10:55:00,176.14,176.24,175.9,176.14,19658.0,146.5963,146.6796,146.3966,146.5963,19658.0
2017-01-25 11:00:00,176.18,176.24,175.98,175.98,9996.0,146.6296,146.6796,146.4632,146.4632,9996.0
2017-01-25 11:05:00,175.98,176.05,175.87,175.87,18410.0,146.4632,146.5214,146.3716,146.3716,18410.0
2017-01-25 11:10:00,175.9,175.91,175.51,175.51,17714.0,146.3966,146.4049,146.072,146.072,17714.0
2017-01-25 11:15:00,175.52,175.71,175.47,175.54,29469.0,146.0803,146.2384,146.0387,146.097,29469.0
2017-01-25 11:20:00,175.53,175.67,175.36,175.46,22167.0,146.0886,146.2052,145.9472,146.0304,22167.0
2017-01-25 11:25:00,175.43,175.51,175.07,175.47,21045.0,146.0054,146.072,145.7058,146.0387,21045.0
2017-01-25 11:30:00,175.48,175.48,175.24,175.25,21755.0,146.047,146.047,145.8473,145.8556,21755.0
2017-01-25 11:35:00,175.26,175.47,175.25,175.41,27033.0,145.8639,146.0387,145.8556,145.9888,27033.0
2017-01-25 11:40:00,175.43,175.44,175.09,175.17,17422.0,146.0054,146.0137,145.7224,145.789,17422.0
2017-01-25 11:45:00,175.17,175.3,175.14,175.21,22937.0,145.789,145.8972,145.7641,145.8223,22937.0
2017-01-25 11:50:00,175.21,175.26,174.86,174.9,23602.0,145.8223,145.8639,145.531,145.5643,23602.0
2017-01-25 11:55:00,174.95,175.28,174.93,175.22,8973.0,145.6059,145.8806,145.5893,145.8306,8973.0
2017-01-25 12:00:00,175.25,175.4,175.25,175.31,12893.0,145.8556,145.9804,145.8556,145.9055,12893.0
2017-01-25 12:05:00,175.27,175.31,175.13,175.15,27416.0,145.8722,145.9055,145.7557,145.7724,27416.0
2017-01-25 12:10:00,175.15,175.15,174.96,174.96,6993.0,145.7724,145.7724,145.6142,145.6142,6993.0
2017-01-25 12:15:00,174.94,174.99,174.85,174.86,15193.0,145.5976,145.6392,145.5227,145.531,15193.0
2017-01-25 12:20:00,174.84,174.92,174.7,174.7,25470.0,145.5144,145.581,145.3979,145.3979,25470.0
2017-01-25 12:25:00,174.7,174.94,174.59,174.89,22887.0,145.3979,145.5976,145.3063,145.556,22887.0
2017-01-25 12:30:00,174.91,175.44,174.88,175.42,32717.0,145.5726,146.0137,145.5477,145.9971,32717.0
2017-01-25 12:35:00,175.41,175.45,175.15,175.33,37511.0,145.9888,146.0221,145.7724,145.9222,37511.0
2017-01-25 12:40:00,175.37,175.37,175.13,175.15,6459.0,145.9555,145.9555,145.7557,145.7724,6459.0
2017-01-25 12:45:00,175.13,175.37,175.1,175.35,19733.0,145.7557,145.9555,145.7308,145.9388,19733.0
2017-01-25 12:50:00,175.34,175.76,175.25,175.76,27612.0,145.9305,146.2801,145.8556,146.2801,27612.0
2017-01-25 12:55:00,175.72,175.94,175.66,175.73,11992.0,146.2468,146.4299,146.1968,146.2551,11992.0
2017-01-25 13:00:00,175.75,175.91,175.57,175.57,14110.0,146.2717,146.4049,146.1219,146.1219,14110.0
2017-01-25 13:05:00,175.56,175.7,175.54,175.68,20418.0,146.1136,146.2301,146.097,146.2135,20418.0
2017-01-25 13:10:00,175.69,175.8,175.55,175.62,19613.0,146.2218,146.3134,146.1053,146.1635,19613.0
2017-01-25 13:15:00,175.62,175.65,175.55,175.57,8878.0,146.1635,146.1885,146.1053,146.1219,8878.0
2017-01-25 13:20:00,175.57,175.6,175.36,175.47,11940.0,146.1219,146.1469,145.9472,146.0387,11940.0
2017-01-25 13:25:00,175.51,175.64,175.48,175.55,12741.0,146.072,146.1802,146.047,146.1053,12741.0
2017-01-25 13:30:00,175.56,175.61,175.46,175.6,16778.0,146.1136,146.1552,146.0304,146.1469,16778.0
2017-01-25 13:35:00,175.6,175.62,175.5,175.5,18370.0,146.1469,146.1635,146.0637,146.0637,18370.0
2017-01-25 13:40:00,175.57,175.64,175.5,175.5,13343.0,146.1219,146.1802,146.0637,146.0637,13343.0
2017-01-25 13:45:00,175.47,175.52,175.37,175.37,9713.0,146.0387,146.0803,145.9555,145.9555,9713.0
2017-01-25 13:50:00,175.35,175.4,175.28,175.32,12207.0,145.9388,145.9804,145.8806,145.9139,12207.0
2017-01-25 13:55:00,175.32,175.33,175.17,175.17,10000.0,145.9139,145.9222,145.789,145.789,10000.0
2017-01-25 14:00:00,175.16,175.23,175.09,175.23,19643.0,145.7807,145.839,145.7224,145.839,19643.0
2017-01-25 14:05:00,175.23,175.48,175.23,175.43,22512.0,145.839,146.047,145.839,146.0054,22512.0
2017-01-25 14:10:00,175.39,175.39,175.19,175.22,17642.0,145.9721,145.9721,145.8057,145.8306,17642.0
2017-01-25 14:15:00,175.18,175.26,175.18,175.23,24083.0,145.7973,145.8639,145.7973,145.839,24083.0
2017-01-25 14:20:00,175.25,175.26,175.13,175.16,16344.0,145.8556,145.8639,145.7557,145.7807,16344.0
2017-01-25 14:25:00,175.12,175.38,175.12,175.33,21425.0,145.7474,145.9638,145.7474,145.9222,21425.0
2017-01-25 14:30:00,175.32,175.36,175.13,175.17,13931.0,145.9139,145.9472,145.7557,145.789,13931.0
2017-01-25 14:35:00,175.16,175.33,175.13,175.13,21996.0,145.7807,145.9222,145.7557,145.7557,21996.0
2017-01-25 14:40:00,175.18,175.18,174.95,174.95,8602.0,145.7973,145.7973,145.6059,145.6059,8602.0
2017-01-25 14:45:00,175.02,175.28,174.95,175.26,23306.0,145.6642,145.8806,145.6059,145.8639,23306.0
2017-01-25 14:50:00,175.29,175.34,175.17,175.26,19259.0,145.8889,145.9305,145.789,145.8639,19259.0
2017-01-25 14:55:00,175.26,175.32,175.07,175.1,27339.0,145.8639,145.9139,145.7058,145.7308,27339.0
2017-01-25 15:00:00,175.09,175.55,175.09,175.42,29925.0,145.7224,146.1053,145.7224,145.9971,29925.0
2017-01-25 15:05:00,175.52,175.56,175.27,175.54,13855.0,146.0803,146.1136,145.8722,146.097,13855.0
2017-01-25 15:10:00,175.55,175.79,175.55,175.78,15708.0,146.1053,146.305,146.1053,146.2967,15708.0
2017-01-25 15:15:00,175.79,175.81,175.43,175.43,11572.0,146.305,146.3217,146.0054,146.0054,11572.0
2017-01-25 15:20:00,175.42,175.58,175.42,175.56,20491.0,145.9971,146.1303,145.9971,146.1136,20491.0
2017-01-25 15:25:00,175.57,175.62,175.32,175.45,21253.0,146.1219,146.1635,145.9139,146.0221,21253.0
2017-01-25 15:30:00,175.44,175.45,175.23,175.27,25477.0,146.0137,146.0221,145.839,145.8722,25477.0
2017-01-25 15:35:00,175.27,175.34,175.08,175.34,40292.0,145.8722,145.9305,145.7141,145.9305,40292.0
2017-01-25 15:40:00,175.33,175.34,175.18,175.24,65029.0,145.9222,145.9305,145.7973,145.8473,65029.0
2017-01-25 15:45:00,175.28,175.59,175.26,175.55,51489.0,145.8806,146.1386,145.8639,146.1053,51489.0
2017-01-25 15:50:00,175.55,175.67,175.53,175.64,61610.0,146.1053,146.2052,146.0886,146.1802,61610.0
2017-01-25 15:55:00,175.64,175.68,175.3,175.37,115099.0,146.1802,146.2135,145.8972,145.9555,115099.0
2017-01-26 09:30:00,175.5,176.99,175.47,176.78,37066.0,146.0637,147.3038,146.0387,147.129,37066.0
2017-01-26 09:35:00,176.78,177.62,176.51,177.51,22821.0,147.129,147.8281,146.9043,147.7365,22821.0
2017-01-26 09:40:00,177.53,177.6,176.13,176.44,32974.0,147.7532,147.8114,146.588,146.846,32974.0
2017-01-26 09:45:00,176.23,176.83,176.21,176.58,25007.0,146.6712,147.1706,146.6546,146.9625,25007.0
2017-01-26 09:50:00,176.84,176.84,175.25,175.52,52857.0,147.1789,147.1789,145.8556,146.0803,52857.0
2017-01-26 09:55:00,175.7,176.55,175.37,176.28,21145.0,146.2301,146.9376,145.9555,146.7128,21145.0
2017-01-26 10:00:00,176.29,177.14,176.08,176.89,14751.0,146.7212,147.4286,146.5464,147.2205,14751.0
2017-01-26 10:05:00,176.99,177.2,176.56,177.11,15518.0,147.3038,147.4785,146.9459,147.4036,15518.0
2017-01-26 10:10:00,177.19,177.37,176.8,176.94,11324.0,147.4702,147.62,147.1456,147.2621,11324.0
2017-01-26 10:15:00,176.94,177.49,176.91,177.33,15042.0,147.2621,147.7199,147.2372,147.5867,15042.0
2017-01-26 10:20:00,177.27,177.37,176.83,176.88,11036.0,147.5368,147.62,147.1706,147.2122,11036.0
2017-01-26 10:25:00,176.92,177.12,176.69,177.03,10943.0,147.2455,147.412,147.0541,147.337,10943.0
2017-01-26 10:30:00,177.0,177.08,176.9,177.08,5036.0,147.3121,147.3787,147.2289,147.3787,5036.0
2017-01-26 10:35:00,177.06,177.31,176.97,177.31,8078.0,147.362,147.5701,147.2871,147.5701,8078.0
2017-01-26 10:40:00,177.31,177.34,176.66,176.8,11685.0,147.5701,147.5951,147.0291,147.1456,11685.0
2017-01-26 10:45:00,176.79,176.91,176.38,176.45,11788.0,147.1373,147.2372,146.7961,146.8543,11788.0
2017-01-26 10:50:00,176.46,176.64,176.21,176.25,12827.0,146.8627,147.0125,146.6546,146.6879,12827.0
2017-01-26 10:55:00,176.25,176.28,175.8,176.01,28229.0,146.6879,146.7128,146.3134,146.4881,28229.0
2017-01-26 11:00:00,176.08,176.27,175.75,176.25,14058.0,146.5464,146.7045,146.2717,146.6879,14058.0
2017-01-26 11:05:00,176.26,176.48,176.13,176.47,9334.0,146.6962,146.8793,146.588,146.871,9334.0
2017-01-26 11:10:00,176.41,176.46,176.19,176.46,9674.0,146.821,146.8627,146.6379,146.8627,9674.0
2017-01-26 11:15:00,176.42,176.72,176.37,176.72,68452.0,146.8294,147.079,146.7877,147.079,68452.0
2017-01-26 11:20:00,176.71,176.8,176.6,176.7,9890.0,147.0707,147.1456,146.9792,147.0624,9890.0
2017-01-26 11:25:00,176.63,176.66,176.4,176.44,17457.0,147.0041,147.0291,146.8127,146.846,17457.0
2017-01-26 11:30:00,176.42,176.56,176.3,176.51,11524.0,146.8294,146.9459,146.7295,146.9043,11524.0
2017-01-26 11:35:00,176.45,176.46,176.21,176.3,8189.0,146.8543,146.8627,146.6546,146.7295,8189.0
2017-01-26 11:40:00,176.3,176.41,176.26,176.36,5967.0,146.7295,146.821,146.6962,146.7794,5967.0
2017-01-26 11:45:00,176.32,176.51,176.13,176.19,14840.0,146.7461,146.9043,146.588,146.6379,14840.0
2017-01-26 11:50:00,176.18,176.44,176.17,176.34,7687.0,146.6296,146.846,146.6213,146.7628,7687.0
2017-01-26 11:55:00,176.43,176.53,176.07,176.14,14886.0,146.8377,146.9209,146.5381,146.5963,14886.0
2017-01-26 12:00:00,176.15,176.15,176.0,176.07,10341.0,146.6046,146.6046,146.4798,146.5381,10341.0
2017-01-26 12:05:00,176.07,176.16,175.98,176.03,28150.0,146.5381,146.613,146.4632,146.5048,28150.0
2017-01-26 12:10:00,176.04,176.18,175.97,176.17,19275.0,146.5131,146.6296,146.4548,146.6213,19275.0
2017-01-26 12:15:00,176.17,176.19,176.0,176.11,5270.0,146.6213,146.6379,146.4798,146.5714,5270.0
2017-01-26 12:20:00,176.14,176.23,175.97,175.97,9823.0,146.5963,146.6712,146.4548,146.4548,9823.0
2017-01-26 12:25:00,175.97,176.05,175.88,175.93,7792.0,146.4548,146.5214,146.3799,146.4215,7792.0
2017-01-26 12:30:00,175.94,175.98,175.86,175.96,7311.0,146.4299,146.4632,146.3633,146.4465,7311.0
2017-01-26 12:35:00,175.92,175.95,175.88,175.92,5904.0,146.4132,146.4382,146.3799,146.4132,5904.0
2017-01-26 12:40:00,175.95,175.95,175.73,175.78,11459.0,146.4382,146.4382,146.2551,146.2967,11459.0
2017-01-26 12:45:00,175.81,176.04,175.78,175.94,7884.0,146.3217,146.5131,146.2967,146.4299,7884.0
2017-01-26 12:50:00,175.94,175.97,175.66,175.67,6858.0,146.4299,146.4548,146.1968,146.2052,6858.0
2017-01-26 12:55:00,175.76,175.76,175.54,175.58,7305.0,146.2801,146.2801,146.097,146.1303,7305.0
2017-01-26 13:00:00,175.61,175.71,175.58,175.65,12596.0,146.1552,146.2384,146.1303,146.1885,12596.0
2017-01-26 13:05:00,175.63,175.71,175.58,175.67,15726.0,146.1719,146.2384,146.1303,146.2052,15726.0
2017-01-26 13:10:00,175.66,175.68,175.63,175.66,2727.0,146.1968,146.2135,146.1719,146.1968,2727.0
2017-01-26 13:15:00,175.66,175.68,175.5,175.5,19858.0,146.1968,146.2135,146.0637,146.0637,19858.0
2017-01-26 13:20:00,175.56,175.61,175.47,175.47,16622.0,146.1136,146.1552,146.0387,146.0387,16622.0
2017-01-26 13:25:00,175.46,175.61,175.45,175.59,12193.0,146.0304,146.1552,146.0221,146.1386,12193.0
2017-01-26 13:30:00,175.57,175.94,175.56,175.94,10131.0,146.1219,146.4299,146.1136,146.4299,10131.0
2017-01-26 13:35:00,175.92,176.05,175.9,176.0,9263.0,146.4132,146.5214,146.3966,146.4798,9263.0
2017-01-26 13:40:00,175.94,176.18,175.93,176.05,10931.0,146.4299,146.6296,146.4215,146.5214,10931.0
2017-01-26 13:45:00,176.1,176.26,176.01,176.22,11405.0,146.563,146.6962,146.4881,146.6629,11405.0
2017-01-26 13:50:00,176.21,176.52,176.21,176.52,5309.0,146.6546,146.9126,146.6546,146.9126,5309.0
2017-01-26 13:55:00,176.56,176.58,176.38,176.57,11991.0,146.9459,146.9625,146.7961,146.9542,11991.0
2017-01-26 14:00:00,176.59,176.8,176.57,176.72,11445.0,146.9708,147.1456,146.9542,147.079,11445.0
2017-01-26 14:05:00,176.72,176.76,176.66,176.68,20038.0,147.079,147.1123,147.0291,147.0458,20038.0
2017-01-26 14:10:00,176.68,176.74,176.51,176.67,17423.0,147.0458,147.0957,146.9043,147.0374,17423.0
2017-01-26 14:15:00,176.61,176.8,176.61,176.69,14174.0,146.9875,147.1456,146.9875,147.0541,14174.0
2017-01-26 14:20:00,176.69,176.75,176.46,176.47,23758.0,147.0541,147.104,146.8627,146.871,23758.0
2017-01-26 14:25:00,176.49,176.86,176.49,176.83,12824.0,146.8876,147.1956,146.8876,147.1706,12824.0
2017-01-26 14:30:00,176.83,176.83,176.58,176.74,24068.0,147.1706,147.1706,146.9625,147.0957,24068.0
2017-01-26 14:35:00,176.73,176.79,176.67,176.72,18605.0,147.0874,147.1373,147.0374,147.079,18605.0
2017-01-26 14:40:00,176.71,176.76,176.65,176.67,17444.0,147.0707,147.1123,147.0208,147.0374,17444.0
2017-01-26 14:45:00,176.66,176.77,176.66,176.72,18122.0,147.0291,147.1207,147.0291,147.079,18122.0
2017-01-26 14:50:00,176.72,176.93,176.67,176.75,22451.0,147.079,147.2538,147.0374,147.104,22451.0
2017-01-26 14:55:00,176.73,176.81,176.54,176.6,26255.0,147.0874,147.1539,146.9292,146.9792,26255.0
2017-01-26 15:00:00,176.56,176.87,176.56,176.87,10930.0,146.9459,147.2039,146.9459,147.2039,10930.0
2017-01-26 15:05:00,176.87,176.91,176.63,176.69,49681.0,147.2039,147.2372,147.0041,147.0541,49681.0
2017-01-26 15:10:00,176.68,176.94,176.66,176.92,10954.0,147.0458,147.2621,147.0291,147.2455,10954.0
2017-01-26 15:15:00,176.93,177.0,176.82,176.9,25596.0,147.2538,147.3121,147.1623,147.2289,25596.0
2017-01-26 15:20:00,176.88,177.12,176.88,177.12,21863.0,147.2122,147.412,147.2122,147.412,21863.0
2017-01-26 15:25:00,177.12,177.32,177.11,177.19,21940.0,147.412,147.5784,147.4036,147.4702,21940.0
2017-01-26 15:30:00,177.19,177.19,177.04,177.06,28694.0,147.4702,147.4702,147.3454,147.362,28694.0
2017-01-26 15:35:00,177.08,177.46,177.04,177.46,40390.0,147.3787,147.6949,147.3454,147.6949,40390.0
2017-01-26 15:40:00,177.4,177.45,177.33,177.36,53015.0,147.645,147.6866,147.5867,147.6117,53015.0
2017-01-26 15:45:00,177.37,177.44,177.33,177.34,53195.0,147.62,147.6783,147.5867,147.5951,53195.0
2017-01-26 15:50:00,177.34,177.36,176.97,177.1,48309.0,147.5951,147.6117,147.2871,147.3953,48309.0
2017-01-26 15:55:00,177.1,177.3,177.04,177.29,86644.0,147.3953,147.5618,147.3454,147.5534,86644.0
2017-01-27 09:30:00,176.31,180.0,175.7,179.94,113104.0,146.7378,149.8089,146.2301,149.759,113104.0
2017-01-27 09:35:00,179.9,181.8,179.56,181.56,141562.0,149.7257,151.307,149.4427,151.1072,141562.0
2017-01-27 09:40:00,181.39,182.64,179.52,180.44,106469.0,150.9658,152.0061,149.4094,150.1751,106469.0
2017-01-27 09:45:00,180.59,181.82,180.25,180.25,69924.0,150.2999,151.3236,150.017,150.017,69924.0
2017-01-27 09:50:00,180.29,180.8,180.01,180.77,48438.0,150.0503,150.4747,149.8172,150.4497,48438.0
2017-01-27 09:55:00,180.8,182.27,180.68,181.63,55518.0,150.4747,151.6981,150.3748,151.1655,55518.0
2017-01-27 10:00:00,181.6,182.37,181.47,181.67,60008.0,151.1405,151.7814,151.0323,151.1988,60008.0
2017-01-27 10:05:00,181.69,181.73,181.04,181.05,83853.0,151.2154,151.2487,150.6745,150.6828,83853.0
2017-01-27 10:10:00,181.05,182.17,181.05,181.68,59564.0,150.6828,151.6149,150.6828,151.2071,59564.0
2017-01-27 10:15:00,181.8,182.94,181.54,182.94,86509.0,151.307,152.2558,151.0906,152.2558,86509.0
2017-01-27 10:20:00,182.94,183.34,182.65,183.26,33291.0,152.2558,152.5887,152.0144,152.5221,33291.0
2017-01-27 10:25:00,183.19,183.21,182.02,182.22,29156.0,152.4638,152.4805,151.4901,151.6565,29156.0
2017-01-27 10:30:00,182.29,182.45,181.81,182.17,34908.0,151.7148,151.848,151.3153,151.6149,34908.0
2017-01-27 10:35:00,182.27,182.94,182.03,182.93,18260.0,151.6981,152.2558,151.4984,152.2474,18260.0
2017-01-27 10:40:00,182.93,183.07,182.52,182.91,35498.0,152.2474,152.364,151.9062,152.2308,35498.0
2017-01-27 10:45:00,182.99,183.62,182.85,183.3,30996.0,152.2974,152.8217,152.1809,152.5554,30996.0
2017-01-27 10:50:00,183.36,183.65,182.78,183.05,22562.0,152.6053,152.8467,152.1226,152.3473,22562.0
2017-01-27 10:55:00,183.1,183.34,182.96,183.07,30081.0,152.3889,152.5887,152.2724,152.364,30081.0
2017-01-27 11:00:00,183.01,183.43,183.0,183.27,35283.0,152.314,152.6636,152.3057,152.5304,35283.0
2017-01-27 11:05:00,183.28,184.07,183.15,184.04,85247.0,152.5387,153.1962,152.4305,153.1713,85247.0
2017-01-27 11:10:00,183.96,184.06,183.21,183.67,35103.0,153.1047,153.1879,152.4805,152.8633,35103.0
2017-01-27 11:15:00,183.5,183.94,183.37,183.94,49047.0,152.7218,153.088,152.6136,153.088,49047.0
2017-01-27 11:20:00,183.88,184.44,183.79,184.42,58078.0,153.0381,153.5042,152.9632,153.4875,58078.0
2017-01-27 11:25:00,184.42,184.44,183.97,184.17,33792.0,153.4875,153.5042,153.113,153.2795,33792.0
2017-01-27 11:30:00,184.18,184.9,184.18,184.83,55249.0,153.2878,153.887,153.2878,153.8288,55249.0
2017-01-27 11:35:00,184.76,184.94,184.6,184.91,37031.0,153.7705,153.9203,153.6373,153.8953,37031.0
2017-01-27 11:40:00,184.94,185.25,184.77,185.01,116212.0,153.9203,154.1783,153.7788,153.9786,116212.0
2017-01-27 11:45:00,185.13,185.84,185.05,185.25,86766.0,154.0784,154.6694,154.0119,154.1783,86766.0
2017-01-27 11:50:00,185.33,185.67,185.07,185.66,31285.0,154.2449,154.5279,154.0285,154.5196,31285.0
2017-01-27 11:55:00,185.66,185.85,185.38,185.76,31892.0,154.5196,154.6777,154.2865,154.6028,31892.0
2017-01-27 12:00:00,185.85,186.2,185.72,186.07,55292.0,154.6777,154.969,154.5695,154.8608,55292.0
2017-01-27 12:05:00,186.1,186.69,185.94,186.69,51713.0,154.8858,155.3768,154.7526,155.3768,51713.0
2017-01-27 12:10:00,186.63,187.27,186.43,187.17,85010.0,155.3269,155.8595,155.1604,155.7763,85010.0
2017-01-27 12:15:00,187.16,187.37,186.53,186.59,80371.0,155.768,155.9427,155.2436,155.2936,80371.0
2017-01-27 12:20:00,186.51,186.87,186.51,186.67,56165.0,155.227,155.5266,155.227,155.3601,56165.0
2017-01-27 12:25:00,186.57,186.77,186.03,186.49,35047.0,155.2769,155.4434,154.8275,155.2103,35047.0
2017-01-27 12:30:00,186.43,186.81,186.21,186.37,30566.0,155.1604,155.4767,154.9773,155.1105,30566.0
2017-01-27 12:35:00,186.35,186.64,186.22,186.51,21140.0,155.0938,155.3352,154.9856,155.227,21140.0
2017-01-27 12:40:00,186.38,186.4,185.45,185.45,36428.0,155.1188,155.1354,154.3448,154.3448,36428.0
2017-01-27 12:45:00,185.45,185.73,184.61,184.7,59386.0,154.3448,154.5778,153.6457,153.7206,59386.0
2017-01-27 12:50:00,184.71,185.1,184.4,184.66,37702.0,153.7289,154.0535,153.4709,153.6873,37702.0
2017-01-27 12:55:00,184.78,185.57,184.71,185.17,35630.0,153.7872,154.4446,153.7289,154.1117,35630.0
2017-01-27 13:00:00,185.3,185.3,184.92,184.92,22476.0,154.2199,154.2199,153.9037,153.9037,22476.0
2017-01-27 13:05:00,184.92,184.98,184.66,184.7,32869.0,153.9037,153.9536,153.6873,153.7206,32869.0
2017-01-27 13:10:00,184.7,184.89,184.47,184.67,60158.0,153.7206,153.8787,153.5291,153.6956,60158.0
2017-01-27 13:15:00,184.6,184.73,184.11,184.6,36248.0,153.6373,153.7455,153.2295,153.6373,36248.0
2017-01-27 13:20:00,184.64,184.96,184.44,184.7,42696.0,153.6706,153.937,153.5042,153.7206,42696.0
2017-01-27 13:25:00,184.73,184.76,184.31,184.52,19546.0,153.7455,153.7705,153.396,153.5708,19546.0
2017-01-27 13:30:00,184.5,184.71,184.39,184.65,88914.0,153.5541,153.7289,153.4626,153.679,88914.0
2017-01-27 13:35:00,184.69,184.69,184.26,184.42,49113.0,153.7122,153.7122,153.3544,153.4875,49113.0
2017-01-27 13:40:00,184.42,184.73,183.87,184.03,63946.0,153.4875,153.7455,153.0298,153.1629,63946.0
2017-01-27 13:45:00,184.05,184.11,183.75,183.94,10485.0,153.1796,153.2295,152.9299,153.088,10485.0
2017-01-27 13:50:00,183.89,184.17,183.76,183.8,17530.0,153.0464,153.2795,152.9382,152.9715,17530.0
2017-01-27 13:55:00,183.76,184.0,183.33,183.5,64272.0,152.9382,153.138,152.5804,152.7218,64272.0
2017-01-27 14:00:00,183.55,183.92,183.46,183.67,22901.0,152.7635,153.0714,152.6886,152.8633,22901.0
2017-01-27 14:05:00,183.62,183.64,183.44,183.52,8584.0,152.8217,152.8384,152.6719,152.7385,8584.0
2017-01-27 14:10:00,183.53,183.88,183.52,183.52,83366.0,152.7468,153.0381,152.7385,152.7385,83366.0
2017-01-27 14:15:00,183.53,183.57,183.38,183.38,24152.0,152.7468,152.7801,152.622,152.622,24152.0
2017-01-27 14:20:00,183.46,183.55,183.3,183.48,18412.0,152.6886,152.7635,152.5554,152.7052,18412.0
2017-01-27 14:25:00,183.45,183.53,183.39,183.39,5473.0,152.6802,152.7468,152.6303,152.6303,5473.0
2017-01-27 14:30:00,183.38,183.46,183.14,183.44,11603.0,152.622,152.6886,152.4222,152.6719,11603.0
2017-01-27 14:35:00,183.45,183.55,183.13,183.23,29388.0,152.6802,152.7635,152.4139,152.4971,29388.0
2017-01-27 14:40:00,183.12,183.32,183.12,183.22,14316.0,152.4056,152.572,152.4056,152.4888,14316.0
2017-01-27 14:45:00,183.23,183.84,183.2,183.67,27926.0,152.4971,153.0048,152.4722,152.8633,27926.0
2017-01-27 14:50:00,183.59,184.27,183.59,184.16,35291.0,152.7967,153.3627,152.7967,153.2711,35291.0
2017-01-27 14:55:00,184.12,184.81,184.09,184.43,59594.0,153.2379,153.8121,153.2129,153.4959,59594.0
2017-01-27 15:00:00,184.43,184.58,184.32,184.53,36524.0,153.4959,153.6207,153.4043,153.5791,36524.0
2017-01-27 15:05:00,184.54,184.59,184.28,184.29,24561.0,153.5874,153.629,153.371,153.3793,24561.0
2017-01-27 15:10:00,184.3,184.39,184.19,184.25,20131.0,153.3877,153.4626,153.2961,153.346,20131.0
2017-01-27 15:15:00,184.25,184.38,184.23,184.34,16724.0,153.346,153.4542,153.3294,153.421,16724.0
2017-01-27 15:20:00,184.31,184.77,184.31,184.77,17450.0,153.396,153.7788,153.396,153.7788,17450.0
2017-01-27 15:25:00,184.71,184.9,184.69,184.9,69767.0,153.7289,153.887,153.7122,153.887,69767.0
2017-01-27 15:30:00,184.87,185.22,184.87,185.13,48710.0,153.8621,154.1534,153.8621,154.0784,48710.0
2017-01-27 15:35:00,185.16,185.43,185.13,185.39,65526.0,154.1034,154.3281,154.0784,154.2948,65526.0
2017-01-27 15:40:00,185.38,185.47,185.01,185.17,55612.0,154.2865,154.3614,153.9786,154.1117,55612.0
2017-01-27 15:45:00,185.17,185.29,184.91,185.15,71801.0,154.1117,154.2116,153.8953,154.0951,71801.0
2017-01-27 15:50:00,185.17,185.21,184.96,185.2,77736.0,154.1117,154.145,153.937,154.1367,77736.0
2017-01-27 15:55:00,185.2,185.32,184.97,185.04,161204.0,154.1367,154.2366,153.9453,154.0035,161204.0
2017-01-30 09:30:00,184.75,185.23,183.81,184.01,92292.0,153.7622,154.1617,152.9798,153.1463,92292.0
2017-01-30 09:35:00,184.18,184.7,184.0,184.6,108331.0,153.2878,153.7206,153.138,153.6373,108331.0
2017-01-30 09:40:00,184.85,186.31,184.55,184.77,82363.0,153.8454,155.0605,153.5957,153.7788,82363.0
2017-01-30 09:45:00,185.18,185.3,184.66,184.93,44531.0,154.1201,154.2199,153.6873,153.912,44531.0
2017-01-30 09:50:00,184.94,186.04,184.83,185.94,83739.0,153.9203,154.8358,153.8288,154.7526,83739.0
2017-01-30 09:55:00,185.94,186.02,184.96,185.17,25470.0,154.7526,154.8192,153.937,154.1117,25470.0
2017-01-30 10:00:00,185.13,185.13,183.81,184.01,53875.0,154.0784,154.0784,152.9798,153.1463,53875.0
2017-01-30 10:05:00,184.17,184.53,183.28,183.28,61388.0,153.2795,153.5791,152.5387,152.5387,61388.0
2017-01-30 10:10:00,183.26,183.78,183.14,183.53,66466.0,152.5221,152.9549,152.4222,152.7468,66466.0
2017-01-30 10:15:00,183.59,183.73,182.64,182.91,46782.0,152.7967,152.9133,152.0061,152.2308,46782.0
2017-01-30 10:20:00,182.97,183.15,182.53,183.04,62871.0,152.2807,152.4305,151.9145,152.339,62871.0
2017-01-30 10:25:00,183.18,183.5,182.33,182.35,42557.0,152.4555,152.7218,151.7481,151.7647,42557.0
2017-01-30 10:30:00,182.36,182.73,182.36,182.5,23364.0,151.7731,152.081,151.7731,151.8896,23364.0
2017-01-30 10:35:00,182.47,182.56,181.56,181.64,51358.0,151.8646,151.9395,151.1072,151.1738,51358.0
2017-01-30 10:40:00,181.66,182.17,181.37,181.58,43244.0,151.1905,151.6149,150.9491,151.1239,43244.0
2017-01-30 10:45:00,181.46,181.84,181.36,181.59,23819.0,151.024,151.3403,150.9408,151.1322,23819.0
2017-01-30 10:50:00,181.63,181.96,181.26,181.31,25796.0,151.1655,151.4401,150.8576,150.8992,25796.0
2017-01-30 10:55:00,181.26,181.39,180.68,180.95,47366.0,150.8576,150.9658,150.3748,150.5996,47366.0
2017-01-30 11:00:00,181.0,181.43,180.88,180.9,31332.0,150.6412,150.999,150.5413,150.5579,31332.0
2017-01-30 11:05:00,180.96,181.33,180.94,181.13,20666.0,150.6079,150.9158,150.5912,150.7494,20666.0
2017-01-30 11:10:00,181.12,181.49,180.84,181.37,28816.0,150.741,151.049,150.508,150.9491,28816.0
2017-01-30 11:15:00,181.34,181.42,181.0,181.42,29084.0,150.9241,150.9907,150.6412,150.9907,29084.0
2017-01-30 11:20:00,181.41,181.63,181.19,181.54,16711.0,150.9824,151.1655,150.7993,151.0906,16711.0
2017-01-30 11:25:00,181.5,181.74,181.45,181.73,10344.0,151.0573,151.257,151.0157,151.2487,10344.0
2017-01-30 11:30:00,181.65,181.72,181.37,181.49,20245.0,151.1821,151.2404,150.9491,151.049,20245.0
2017-01-30 11:35:00,181.53,181.77,181.37,181.73,15970.0,151.0823,151.282,150.9491,151.2487,15970.0
2017-01-30 11:40:00,181.76,181.79,181.43,181.51,13011.0,151.2737,151.2987,150.999,151.0656,13011.0
2017-01-30 11:45:00,181.49,181.78,181.42,181.59,11327.0,151.049,151.2903,150.9907,151.1322,11327.0
2017-01-30 11:50:00,181.55,181.6,181.45,181.56,17974.0,151.0989,151.1405,151.0157,151.1072,17974.0
2017-01-30 11:55:00,181.57,181.74,181.44,181.7,20007.0,151.1156,151.257,151.0074,151.2238,20007.0
2017-01-30 12:00:00,181.66,181.82,181.5,181.57,20204.0,151.1905,151.3236,151.0573,151.1156,20204.0
2017-01-30 12:05:00,181.58,181.79,181.36,181.78,32715.0,151.1239,151.2987,150.9408,151.2903,32715.0
2017-01-30 12:10:00,181.81,181.83,181.39,181.61,17513.0,151.3153,151.332,150.9658,151.1489,17513.0
2017-01-30 12:15:00,181.61,181.85,181.53,181.53,9292.0,151.1489,151.3486,151.0823,151.0823,9292.0
2017-01-30 12:20:00,181.59,181.76,181.54,181.67,15411.0,151.1322,151.2737,151.0906,151.1988,15411.0
2017-01-30 12:25:00,181.72,181.82,181.62,181.63,7828.0,151.2404,151.3236,151.1572,151.1655,7828.0
2017-01-30 12:30:00,181.61,181.63,181.45,181.45,12825.0,151.1489,151.1655,151.0157,151.0157,12825.0
2017-01-30 12:35:00,181.46,181.61,181.3,181.46,13833.0,151.024,151.1489,150.8908,151.024,13833.0
2017-01-30 12:40:00,181.54,181.77,181.52,181.67,8919.0,151.0906,151.282,151.0739,151.1988,8919.0
2017-01-30 12:45:00,181.59,181.99,181.3,181.92,31699.0,151.1322,151.4651,150.8908,151.4069,31699.0
2017-01-30 12:50:00,181.91,182.09,181.58,181.77,50991.0,151.3985,151.5483,151.1239,151.282,50991.0
2017-01-30 12:55:00,181.8,182.18,181.79,181.95,19996.0,151.307,151.6232,151.2987,151.4318,19996.0
2017-01-30 13:00:00,181.92,182.21,181.9,181.95,13560.0,151.4069,151.6482,151.3902,151.4318,13560.0
2017-01-30 13:05:00,181.93,181.98,181.71,181.8,17827.0,151.4152,151.4568,151.2321,151.307,17827.0
2017-01-30 13:10:00,181.83,181.92,181.78,181.84,11640.0,151.332,151.4069,151.2903,151.3403,11640.0
2017-01-30 13:15:00,181.85,181.91,181.83,181.84,22694.0,151.3486,151.3985,151.332,151.3403,22694.0
2017-01-30 13:20:00,181.85,182.0,181.81,181.93,21717.0,151.3486,151.4734,151.3153,151.4152,21717.0
2017-01-30 13:25:00,181.96,182.3,181.95,182.1,24959.0,151.4401,151.7231,151.4318,151.5567,24959.0
2017-01-30 13:30:00,182.13,182.19,181.93,181.93,10934.0,151.5816,151.6316,151.4152,151.4152,10934.0
2017-01-30 13:35:00,181.94,181.96,181.72,181.78,13441.0,151.4235,151.4401,151.2404,151.2903,13441.0
2017-01-30 13:40:00,181.77,181.89,181.72,181.73,17972.0,151.282,151.3819,151.2404,151.2487,17972.0
2017-01-30 13:45:00,181.72,181.86,181.71,181.82,14549.0,151.2404,151.3569,151.2321,151.3236,14549.0
2017-01-30 13:50:00,181.82,181.83,181.5,181.71,42442.0,151.3236,151.332,151.0573,151.2321,42442.0
2017-01-30 13:55:00,181.73,181.83,181.64,181.83,18091.0,151.2487,151.332,151.1738,151.332,18091.0
2017-01-30 14:00:00,181.85,181.88,181.55,181.66,27954.0,151.3486,151.3736,151.0989,151.1905,27954.0
2017-01-30 14:05:00,181.66,181.7,181.5,181.57,33310.0,151.1905,151.2238,151.0573,151.1156,33310.0
2017-01-30 14:10:00,181.59,181.7,181.55,181.67,10747.0,151.1322,151.2238,151.0989,151.1988,10747.0
2017-01-30 14:15:00,181.67,181.69,181.58,181.6,9104.0,151.1988,151.2154,151.1239,151.1405,9104.0
2017-01-30 14:20:00,181.62,181.69,181.51,181.58,8852.0,151.1572,151.2154,151.0656,151.1239,8852.0
2017-01-30 14:25:00,181.57,181.61,181.5,181.56,11069.0,151.1156,151.1489,151.0573,151.1072,11069.0
2017-01-30 14:30:00,181.56,181.8,181.52,181.78,18151.0,151.1072,151.307,151.0739,151.2903,18151.0
2017-01-30 14:35:00,181.79,182.04,181.77,182.0,21711.0,151.2987,151.5067,151.282,151.4734,21711.0
2017-01-30 14:40:00,182.01,182.07,181.99,182.03,13971.0,151.4818,151.5317,151.4651,151.4984,13971.0
2017-01-30 14:45:00,182.06,182.08,182.0,182.06,16550.0,151.5234,151.54,151.4734,151.5234,16550.0
2017-01-30 14:50:00,182.05,182.16,182.03,182.16,11396.0,151.5151,151.6066,151.4984,151.6066,11396.0
2017-01-30 14:55:00,182.19,182.48,182.19,182.41,26006.0,151.6316,151.8729,151.6316,151.8147,26006.0
2017-01-30 15:00:00,182.41,182.44,182.14,182.15,21261.0,151.8147,151.8396,151.59,151.5983,21261.0
2017-01-30 15:05:00,182.18,182.29,182.05,182.07,23814.0,151.6232,151.7148,151.5151,151.5317,23814.0
2017-01-30 15:10:00,182.07,182.13,182.07,182.1,12223.0,151.5317,151.5816,151.5317,151.5567,12223.0
2017-01-30 15:15:00,182.1,182.11,182.0,182.09,13823.0,151.5567,151.565,151.4734,151.5483,13823.0
2017-01-30 15:20:00,182.08,182.24,182.07,182.14,20254.0,151.54,151.6732,151.5317,151.59,20254.0
2017-01-30 15:25:00,182.18,182.3,182.14,182.29,15564.0,151.6232,151.7231,151.59,151.7148,15564.0
2017-01-30 15:30:00,182.31,182.39,182.13,182.13,25044.0,151.7314,151.798,151.5816,151.5816,25044.0
2017-01-30 15:35:00,182.12,182.15,181.89,181.91,18679.0,151.5733,151.5983,151.3819,151.3985,18679.0
2017-01-30 15:40:00,181.92,181.96,181.73,181.91,37448.0,151.4069,151.4401,151.2487,151.3985,37448.0
2017-01-30 15:45:00,181.96,182.22,181.93,182.18,40112.0,151.4401,151.6565,151.4152,151.6232,40112.0
2017-01-30 15:50:00,182.18,182.29,182.16,182.16,58902.0,151.6232,151.7148,151.6066,151.6066,58902.0
2017-01-30 15:55:00,182.17,182.5,182.17,182.43,89611.0,151.6149,151.8896,151.6149,151.8313,89611.0
2017-01-31 09:30:00,181.14,181.47,180.7,181.23,73896.0,150.7577,151.0323,150.3915,150.8326,73896.0
2017-01-31 09:35:00,181.19,181.28,180.87,180.95,23713.0,150.7993,150.8742,150.533,150.5996,23713.0
2017-01-31 09:40:00,180.96,181.25,180.72,180.96,33341.0,150.6079,150.8492,150.4081,150.6079,33341.0
2017-01-31 09:45:00,180.98,181.05,180.2,180.23,29779.0,150.6245,150.6828,149.9753,150.0003,29779.0
2017-01-31 09:50:00,180.23,180.34,179.1,179.24,49379.0,150.0003,150.0919,149.0598,149.1764,49379.0
2017-01-31 09:55:00,179.24,179.66,179.01,179.12,82459.0,149.1764,149.5259,148.9849,149.0765,82459.0
2017-01-31 10:00:00,179.14,179.37,178.9,178.92,25961.0,149.0931,149.2846,148.8934,148.91,25961.0
2017-01-31 10:05:00,178.97,179.87,178.91,179.81,18673.0,148.9517,149.7007,148.9017,149.6508,18673.0
2017-01-31 10:10:00,179.84,179.95,179.65,179.85,10718.0,149.6757,149.7673,149.5176,149.6841,10718.0
2017-01-31 10:15:00,179.92,179.95,179.62,179.72,11211.0,149.7423,149.7673,149.4926,149.5759,11211.0
2017-01-31 10:20:00,179.74,180.09,179.74,179.96,12532.0,149.5925,149.8838,149.5925,149.7756,12532.0
2017-01-31 10:25:00,179.96,180.02,179.69,179.69,6596.0,149.7756,149.8255,149.5509,149.5509,6596.0
2017-01-31 10:30:00,179.83,180.12,179.69,180.05,8418.0,149.6674,149.9088,149.5509,149.8505,8418.0
2017-01-31 10:35:00,180.09,180.18,179.93,179.96,8707.0,149.8838,149.9587,149.7506,149.7756,8707.0
2017-01-31 10:40:00,179.96,180.18,179.95,180.05,12445.0,149.7756,149.9587,149.7673,149.8505,12445.0
2017-01-31 10:45:00,180.06,180.44,180.05,180.09,12114.0,149.8588,150.1751,149.8505,149.8838,12114.0
2017-01-31 10:50:00,180.1,180.36,180.03,180.21,8170.0,149.8921,150.1085,149.8339,149.9837,8170.0
2017-01-31 10:55:00,180.22,180.38,180.12,180.29,11426.0,149.992,150.1252,149.9088,150.0503,11426.0
2017-01-31 11:00:00,180.29,180.32,180.04,180.06,7124.0,150.0503,150.0752,149.8422,149.8588,7124.0
2017-01-31 11:05:00,180.15,180.39,180.1,180.19,11573.0,149.9337,150.1335,149.8921,149.967,11573.0
2017-01-31 11:10:00,180.19,180.28,180.13,180.13,10169.0,149.967,150.0419,149.9171,149.9171,10169.0
2017-01-31 11:15:00,180.14,180.34,180.14,180.27,5083.0,149.9254,150.0919,149.9254,150.0336,5083.0
2017-01-31 11:20:00,180.3,180.3,180.13,180.15,7376.0,150.0586,150.0586,149.9171,149.9337,7376.0
2017-01-31 11:25:00,180.16,180.28,180.1,180.13,10533.0,149.9421,150.0419,149.8921,149.9171,10533.0
2017-01-31 11:30:00,180.12,180.26,180.07,180.15,14571.0,149.9088,150.0253,149.8672,149.9337,14571.0
2017-01-31 11:35:00,180.15,180.2,180.05,180.16,6892.0,149.9337,149.9753,149.8505,149.9421,6892.0
2017-01-31 11:40:00,180.15,180.21,180.07,180.19,7987.0,149.9337,149.9837,149.8672,149.967,7987.0
2017-01-31 11:45:00,180.14,180.19,180.06,180.12,10937.0,149.9254,149.967,149.8588,149.9088,10937.0
2017-01-31 11:50:00,180.13,180.17,180.06,180.11,4234.0,149.9171,149.9504,149.8588,149.9004,4234.0
2017-01-31 11:55:00,180.09,180.14,179.91,179.98,8749.0,149.8838,149.9254,149.734,149.7922,8749.0
2017-01-31 12:00:00,180.02,180.09,179.96,180.05,6198.0,149.8255,149.8838,149.7756,149.8505,6198.0
2017-01-31 12:05:00,180.05,180.05,179.94,180.01,5539.0,149.8505,149.8505,149.759,149.8172,5539.0
2017-01-31 12:10:00,180.0,180.09,179.95,180.09,7143.0,149.8089,149.8838,149.7673,149.8838,7143.0
2017-01-31 12:15:00,180.08,180.16,180.04,180.09,5400.0,149.8755,149.9421,149.8422,149.8838,5400.0
2017-01-31 12:20:00,180.1,180.19,180.0,180.03,4900.0,149.8921,149.967,149.8089,149.8339,4900.0
2017-01-31 12:25:00,180.06,180.22,180.03,180.22,5561.0,149.8588,149.992,149.8339,149.992,5561.0
2017-01-31 12:30:00,180.22,180.4,180.22,180.37,13700.0,149.992,150.1418,149.992,150.1168,13700.0
2017-01-31 12:35:00,180.38,180.65,180.37,180.54,8271.0,150.1252,150.3499,150.1168,150.2583,8271.0
2017-01-31 12:40:00,180.55,180.56,180.41,180.46,5967.0,150.2666,150.275,150.1501,150.1917,5967.0
2017-01-31 12:45:00,180.48,180.51,180.38,180.38,5197.0,150.2084,150.2334,150.1252,150.1252,5197.0
2017-01-31 12:50:00,180.4,180.4,180.22,180.22,5347.0,150.1418,150.1418,149.992,149.992,5347.0
2017-01-31 12:55:00,180.24,180.25,180.11,180.16,4317.0,150.0086,150.017,149.9004,149.9421,4317.0
2017-01-31 13:00:00,180.13,180.14,179.95,179.98,8366.0,149.9171,149.9254,149.7673,149.7922,8366.0
2017-01-31 13:05:00,179.98,180.0,179.84,179.85,7986.0,149.7922,149.8089,149.6757,149.6841,7986.0
2017-01-31 13:10:00,179.85,179.85,179.58,179.58,4522.0,149.6841,149.6841,149.4593,149.4593,4522.0
2017-01-31 13:15:00,179.6,179.77,179.54,179.77,5336.0,149.476,149.6175,149.426,149.6175,5336.0
2017-01-31 13:20:00,179.73,179.9,179.67,179.9,6050.0,149.5842,149.7257,149.5342,149.7257,6050.0
2017-01-31 13:25:00,179.9,179.9,179.64,179.64,6029.0,149.7257,149.7257,149.5093,149.5093,6029.0
2017-01-31 13:30:00,179.63,179.7,179.59,179.62,10044.0,149.501,149.5592,149.4677,149.4926,10044.0
2017-01-31 13:35:00,179.56,179.67,179.48,179.62,10532.0,149.4427,149.5342,149.3761,149.4926,10532.0
2017-01-31 13:40:00,179.61,179.65,179.45,179.45,7034.0,149.4843,149.5176,149.3511,149.3511,7034.0
2017-01-31 13:45:00,179.46,179.46,179.3,179.3,6157.0,149.3595,149.3595,149.2263,149.2263,6157.0
2017-01-31 13:50:00,179.31,179.31,179.19,179.3,5807.0,149.2346,149.2346,149.1348,149.2263,5807.0
2017-01-31 13:55:00,179.3,179.31,179.15,179.29,7772.0,149.2263,149.2346,149.1015,149.218,7772.0
2017-01-31 14:00:00,179.28,179.34,179.06,179.16,22245.0,149.2097,149.2596,149.0266,149.1098,22245.0
2017-01-31 14:05:00,179.13,179.31,179.08,179.31,11133.0,149.0848,149.2346,149.0432,149.2346,11133.0
2017-01-31 14:10:00,179.31,179.36,179.17,179.19,13199.0,149.2346,149.2762,149.1181,149.1348,13199.0
2017-01-31 14:15:00,179.23,179.28,179.19,179.26,14342.0,149.168,149.2097,149.1348,149.193,14342.0
2017-01-31 14:20:00,179.25,179.29,179.2,179.28,12858.0,149.1847,149.218,149.1431,149.2097,12858.0
2017-01-31 14:25:00,179.28,179.31,179.25,179.3,10301.0,149.2097,149.2346,149.1847,149.2263,10301.0
2017-01-31 14:30:00,179.28,179.31,179.24,179.26,8923.0,149.2097,149.2346,149.1764,149.193,8923.0
2017-01-31 14:35:00,179.28,179.39,179.25,179.39,11739.0,149.2097,149.3012,149.1847,149.3012,11739.0
2017-01-31 14:40:00,179.39,179.57,179.36,179.54,25163.0,149.3012,149.451,149.2762,149.426,25163.0
2017-01-31 14:45:00,179.51,179.51,179.45,179.5,9362.0,149.4011,149.4011,149.3511,149.3928,9362.0
2017-01-31 14:50:00,179.5,179.53,179.42,179.42,14565.0,149.3928,149.4177,149.3262,149.3262,14565.0
2017-01-31 14:55:00,179.42,179.46,179.36,179.38,9593.0,149.3262,149.3595,149.2762,149.2929,9593.0
2017-01-31 15:00:00,179.41,179.54,179.38,179.5,56485.0,149.3179,149.426,149.2929,149.3928,56485.0
2017-01-31 15:05:00,179.52,179.73,179.51,179.68,18778.0,149.4094,149.5842,149.4011,149.5426,18778.0
2017-01-31 15:10:00,179.66,179.85,179.65,179.85,9819.0,149.5259,149.6841,149.5176,149.6841,9819.0
2017-01-31 15:15:00,179.86,179.9,179.78,179.87,16942.0,149.6924,149.7257,149.6258,149.7007,16942.0
2017-01-31 15:20:00,179.89,180.27,179.88,180.27,14688.0,149.7173,150.0336,149.709,150.0336,14688.0
2017-01-31 15:25:00,180.29,180.38,180.11,180.24,21380.0,150.0503,150.1252,149.9004,150.0086,21380.0
2017-01-31 15:30:00,180.25,180.6,180.25,180.6,20192.0,150.017,150.3083,150.017,150.3083,20192.0
2017-01-31 15:35:00,180.62,180.67,180.44,180.46,23089.0,150.3249,150.3665,150.1751,150.1917,23089.0
2017-01-31 15:40:00,180.46,180.74,180.45,180.65,30507.0,150.1917,150.4248,150.1834,150.3499,30507.0
2017-01-31 15:45:00,180.7,180.91,180.68,180.86,50228.0,150.3915,150.5663,150.3748,150.5246,50228.0
2017-01-31 15:50:00,180.84,180.85,180.66,180.77,54354.0,150.508,150.5163,150.3582,150.4497,54354.0
2017-01-31 15:55:00,180.77,181.14,180.57,181.02,151559.0,150.4497,150.7577,150.2833,150.6578,151559.0
2017-02-01 09:30:00,181.31,181.85,180.15,181.04,54578.0,150.8992,151.3486,149.9337,150.6745,54578.0
2017-02-01 09:35:00,181.04,181.89,180.51,181.67,11814.0,150.6745,151.3819,150.2334,151.1988,11814.0
2017-02-01 09:40:00,181.6,181.7,181.02,181.03,26559.0,151.1405,151.2238,150.6578,150.6661,26559.0
2017-02-01 09:45:00,181.21,181.32,180.86,181.17,13173.0,150.8159,150.9075,150.5246,150.7827,13173.0
2017-02-01 09:50:00,181.15,181.46,180.99,181.27,7198.0,150.766,151.024,150.6328,150.8659,7198.0
2017-02-01 09:55:00,181.42,182.14,181.42,182.05,24448.0,150.9907,151.59,150.9907,151.5151,24448.0
2017-02-01 10:00:00,182.11,182.37,182.04,182.28,21757.0,151.565,151.7814,151.5067,151.7065,21757.0
2017-02-01 10:05:00,182.33,182.4,181.89,182.22,17653.0,151.7481,151.8063,151.3819,151.6565,17653.0
2017-02-01 10:10:00,182.22,182.44,182.21,182.22,17316.0,151.6565,151.8396,151.6482,151.6565,17316.0
2017-02-01 10:15:00,182.2,182.24,182.04,182.06,9115.0,151.6399,151.6732,151.5067,151.5234,9115.0
2017-02-01 10:20:00,182.01,182.03,181.89,181.94,22471.0,151.4818,151.4984,151.3819,151.4235,22471.0
2017-02-01 10:25:00,181.96,182.17,181.92,181.95,22283.0,151.4401,151.6149,151.4069,151.4318,22283.0
2017-02-01 10:30:00,181.96,181.96,181.72,181.75,11481.0,151.4401,151.4401,151.2404,151.2654,11481.0
2017-02-01 10:35:00,181.71,181.75,181.08,181.11,10998.0,151.2321,151.2654,150.7077,150.7327,10998.0
2017-02-01 10:40:00,181.14,181.36,181.13,181.33,10069.0,150.7577,150.9408,150.7494,150.9158,10069.0
2017-02-01 10:45:00,181.29,181.34,181.06,181.34,13841.0,150.8825,150.9241,150.6911,150.9241,13841.0
2017-02-01 10:50:00,181.34,181.34,180.89,180.98,34554.0,150.9241,150.9241,150.5496,150.6245,34554.0
2017-02-01 10:55:00,180.99,181.1,180.91,180.96,14363.0,150.6328,150.7244,150.5663,150.6079,14363.0
2017-02-01 11:00:00,180.97,181.6,180.96,181.31,9399.0,150.6162,151.1405,150.6079,150.8992,9399.0
2017-02-01 11:05:00,181.3,181.52,181.21,181.47,5375.0,150.8908,151.0739,150.8159,151.0323,5375.0
2017-02-01 11:10:00,181.39,181.39,181.11,181.27,8578.0,150.9658,150.9658,150.7327,150.8659,8578.0
2017-02-01 11:15:00,181.21,181.24,181.04,181.08,9407.0,150.8159,150.8409,150.6745,150.7077,9407.0
2017-02-01 11:20:00,181.04,181.11,180.9,181.08,10354.0,150.6745,150.7327,150.5579,150.7077,10354.0
2017-02-01 11:25:00,181.09,181.09,180.86,180.99,12115.0,150.7161,150.7161,150.5246,150.6328,12115.0
2017-02-01 11:30:00,181.05,181.15,180.92,181.09,6000.0,150.6828,150.766,150.5746,150.7161,6000.0
2017-02-01 11:35:00,181.1,181.11,180.97,181.06,6982.0,150.7244,150.7327,150.6162,150.6911,6982.0
2017-02-01 11:40:00,181.08,181.1,180.92,180.94,2910.0,150.7077,150.7244,150.5746,150.5912,2910.0
2017-02-01 11:45:00,180.91,181.0,180.7,180.73,8810.0,150.5663,150.6412,150.3915,150.4165,8810.0
2017-02-01 11:50:00,180.76,180.85,180.72,180.75,8394.0,150.4414,150.5163,150.4081,150.4331,8394.0
2017-02-01 11:55:00,180.72,181.03,180.71,181.01,5920.0,150.4081,150.6661,150.3998,150.6495,5920.0
2017-02-01 12:00:00,181.06,181.09,180.92,181.04,7123.0,150.6911,150.7161,150.5746,150.6745,7123.0
2017-02-01 12:05:00,181.04,181.07,180.92,180.97,6235.0,150.6745,150.6994,150.5746,150.6162,6235.0
2017-02-01 12:10:00,180.98,181.04,180.87,180.92,4975.0,150.6245,150.6745,150.533,150.5746,4975.0
2017-02-01 12:15:00,180.9,180.9,180.72,180.73,2570.0,150.5579,150.5579,150.4081,150.4165,2570.0
2017-02-01 12:20:00,180.74,180.98,180.72,180.87,14366.0,150.4248,150.6245,150.4081,150.533,14366.0
2017-02-01 12:25:00,180.81,180.88,180.72,180.84,6474.0,150.483,150.5413,150.4081,150.508,6474.0
2017-02-01 12:30:00,180.89,180.97,180.8,180.92,4381.0,150.5496,150.6162,150.4747,150.5746,4381.0
2017-02-01 12:35:00,180.89,180.98,180.87,180.95,2494.0,150.5496,150.6245,150.533,150.5996,2494.0
2017-02-01 12:40:00,180.9,180.97,180.87,180.88,6207.0,150.5579,150.6162,150.533,150.5413,6207.0
2017-02-01 12:45:00,180.9,181.01,180.9,180.98,10176.0,150.5579,150.6495,150.5579,150.6245,10176.0
2017-02-01 12:50:00,181.01,181.02,180.9,180.9,4614.0,150.6495,150.6578,150.5579,150.5579,4614.0
2017-02-01 12:55:00,180.87,180.96,180.86,180.95,7219.0,150.533,150.6079,150.5246,150.5996,7219.0
2017-02-01 13:00:00,180.92,181.08,180.85,181.06,8905.0,150.5746,150.7077,150.5163,150.6911,8905.0
2017-02-01 13:05:00,181.04,181.21,181.04,181.21,3440.0,150.6745,150.8159,150.6745,150.8159,3440.0
2017-02-01 13:10:00,181.14,181.15,181.04,181.15,3578.0,150.7577,150.766,150.6745,150.766,3578.0
2017-02-01 13:15:00,181.16,181.22,181.06,181.12,6074.0,150.7743,150.8243,150.6911,150.741,6074.0
2017-02-01 13:20:00,181.15,181.21,181.0,181.0,5036.0,150.766,150.8159,150.6412,150.6412,5036.0
2017-02-01 13:25:00,181.04,181.17,180.93,181.16,12794.0,150.6745,150.7827,150.5829,150.7743,12794.0
2017-02-01 13:30:00,181.17,181.21,180.99,180.99,6544.0,150.7827,150.8159,150.6328,150.6328,6544.0
2017-02-01 13:35:00,181.01,181.07,181.0,181.0,5243.0,150.6495,150.6994,150.6412,150.6412,5243.0
2017-02-01 13:40:00,181.04,181.06,180.92,181.0,8348.0,150.6745,150.6911,150.5746,150.6412,8348.0
2017-02-01 13:45:00,180.98,180.99,180.76,180.89,4568.0,150.6245,150.6328,150.4414,150.5496,4568.0
2017-02-01 13:50:00,180.91,180.93,180.84,180.85,7656.0,150.5663,150.5829,150.508,150.5163,7656.0
2017-02-01 13:55:00,180.85,181.06,180.67,181.06,15610.0,150.5163,150.6911,150.3665,150.6911,15610.0
2017-02-01 14:00:00,181.02,181.21,180.72,180.74,8801.0,150.6578,150.8159,150.4081,150.4248,8801.0
2017-02-01 14:05:00,180.76,180.99,180.75,180.76,10263.0,150.4414,150.6328,150.4331,150.4414,10263.0
2017-02-01 14:10:00,180.75,181.02,180.75,180.89,12574.0,150.4331,150.6578,150.4331,150.5496,12574.0
2017-02-01 14:15:00,180.91,180.96,180.75,180.96,10135.0,150.5663,150.6079,150.4331,150.6079,10135.0
2017-02-01 14:20:00,180.88,180.94,180.72,180.79,10401.0,150.5413,150.5912,150.4081,150.4664,10401.0
2017-02-01 14:25:00,180.81,180.88,180.76,180.78,9375.0,150.483,150.5413,150.4414,150.4581,9375.0
2017-02-01 14:30:00,180.8,180.86,180.6,180.6,12839.0,150.4747,150.5246,150.3083,150.3083,12839.0
2017-02-01 14:35:00,180.65,180.76,180.58,180.69,6745.0,150.3499,150.4414,150.2916,150.3832,6745.0
2017-02-01 14:40:00,180.72,180.72,180.56,180.59,16290.0,150.4081,150.4081,150.275,150.2999,16290.0
2017-02-01 14:45:00,180.65,180.69,180.51,180.69,9429.0,150.3499,150.3832,150.2334,150.3832,9429.0
2017-02-01 14:50:00,180.63,180.74,180.54,180.54,9332.0,150.3332,150.4248,150.2583,150.2583,9332.0
2017-02-01 14:55:00,180.53,180.92,180.46,180.92,9034.0,150.25,150.5746,150.1917,150.5746,9034.0
2017-02-01 15:00:00,180.88,181.09,180.85,181.02,13154.0,150.5413,150.7161,150.5163,150.6578,13154.0
2017-02-01 15:05:00,181.07,181.12,180.97,181.03,16857.0,150.6994,150.741,150.6162,150.6661,16857.0
2017-02-01 15:10:00,181.03,181.15,180.95,180.96,10490.0,150.6661,150.766,150.5996,150.6079,10490.0
2017-02-01 15:15:00,180.98,181.03,180.87,181.01,11899.0,150.6245,150.6661,150.533,150.6495,11899.0
2017-02-01 15:20:00,180.97,181.09,180.97,181.05,10406.0,150.6162,150.7161,150.6162,150.6828,10406.0
2017-02-01 15:25:00,181.04,181.08,180.98,181.03,8708.0,150.6745,150.7077,150.6245,150.6661,8708.0
2017-02-01 15:30:00,181.02,181.16,181.02,181.12,10444.0,150.6578,150.7743,150.6578,150.741,10444.0
2017-02-01 15:35:00,181.13,181.17,181.06,181.14,11268.0,150.7494,150.7827,150.6911,150.7577,11268.0
2017-02-01 15:40:00,181.15,181.25,181.14,181.18,12539.0,150.766,150.8492,150.7577,150.791,12539.0
2017-02-01 15:45:00,181.19,181.21,181.0,181.07,29452.0,150.7993,150.8159,150.6412,150.6994,29452.0
2017-02-01 15:50:00,181.09,181.11,181.01,181.04,20912.0,150.7161,150.7327,150.6495,150.6745,20912.0
2017-02-01 15:55:00,181.04,181.15,180.95,180.96,41227.0,150.6745,150.766,150.5996,150.6079,41227.0
2017-02-02 09:30:00,180.75,180.75,179.41,179.47,39694.0,150.4331,150.4331,149.3179,149.3678,39694.0
2017-02-02 09:35:00,179.45,179.74,179.29,179.62,24736.0,149.3511,149.5925,149.218,149.4926,24736.0
2017-02-02 09:40:00,179.67,179.88,179.49,179.5,6844.0,149.5342,149.709,149.3844,149.3928,6844.0
2017-02-02 09:45:00,179.42,179.51,179.11,179.39,26158.0,149.3262,149.4011,149.0682,149.3012,26158.0
2017-02-02 09:50:00,179.32,179.42,179.28,179.3,9987.0,149.2429,149.3262,149.2097,149.2263,9987.0
2017-02-02 09:55:00,179.33,179.64,179.33,179.52,10340.0,149.2513,149.5093,149.2513,149.4094,10340.0
2017-02-02 10:00:00,179.57,179.87,179.53,179.81,10860.0,149.451,149.7007,149.4177,149.6508,10860.0
2017-02-02 10:05:00,179.78,179.92,179.71,179.88,17552.0,149.6258,149.7423,149.5675,149.709,17552.0
2017-02-02 10:10:00,179.87,180.32,179.85,180.32,16230.0,149.7007,150.0752,149.6841,150.0752,16230.0
2017-02-02 10:15:00,180.43,180.84,180.39,180.64,20062.0,150.1668,150.508,150.1335,150.3415,20062.0
2017-02-02 10:20:00,180.56,180.8,180.54,180.72,9111.0,150.275,150.4747,150.2583,150.4081,9111.0
2017-02-02 10:25:00,180.66,180.81,180.35,180.38,12519.0,150.3582,150.483,150.1002,150.1252,12519.0
2017-02-02 10:30:00,180.37,180.4,180.15,180.4,12013.0,150.1168,150.1418,149.9337,150.1418,12013.0
2017-02-02 10:35:00,180.45,180.67,180.35,180.64,10470.0,150.1834,150.3665,150.1002,150.3415,10470.0
2017-02-02 10:40:00,180.69,180.86,180.66,180.75,5951.0,150.3832,150.5246,150.3582,150.4331,5951.0
2017-02-02 10:45:00,180.81,180.88,180.74,180.78,6240.0,150.483,150.5413,150.4248,150.4581,6240.0
2017-02-02 10:50:00,180.78,180.89,180.74,180.82,11684.0,150.4581,150.5496,150.4248,150.4914,11684.0
2017-02-02 10:55:00,180.86,181.05,180.85,181.0,9848.0,150.5246,150.6828,150.5163,150.6412,9848.0
2017-02-02 11:00:00,180.99,181.21,180.95,181.12,14939.0,150.6328,150.8159,150.5996,150.741,14939.0
2017-02-02 11:05:00,181.07,181.07,180.93,180.94,8156.0,150.6994,150.6994,150.5829,150.5912,8156.0
2017-02-02 11:10:00,180.87,181.31,180.87,181.27,13494.0,150.533,150.8992,150.533,150.8659,13494.0
2017-02-02 11:15:00,181.29,181.3,181.14,181.14,13425.0,150.8825,150.8908,150.7577,150.7577,13425.0
2017-02-02 11:20:00,181.09,181.15,180.89,180.93,9032.0,150.7161,150.766,150.5496,150.5829,9032.0
2017-02-02 11:25:00,180.92,180.93,180.75,180.83,15852.0,150.5746,150.5829,150.4331,150.4997,15852.0
2017-02-02 11:30:00,180.85,180.98,180.82,180.87,8529.0,150.5163,150.6245,150.4914,150.533,8529.0
2017-02-02 11:35:00,180.79,180.97,180.79,180.97,12113.0,150.4664,150.6162,150.4664,150.6162,12113.0
2017-02-02 11:40:00,180.91,180.98,180.82,180.83,7253.0,150.5663,150.6245,150.4914,150.4997,7253.0
2017-02-02 11:45:00,180.83,180.88,180.59,180.66,3822.0,150.4997,150.5413,150.2999,150.3582,3822.0
2017-02-02 11:50:00,180.64,180.82,180.57,180.82,8995.0,150.3415,150.4914,150.2833,150.4914,8995.0
2017-02-02 11:55:00,180.78,180.9,180.78,180.89,6944.0,150.4581,150.5579,150.4581,150.5496,6944.0
2017-02-02 12:00:00,180.86,180.86,180.61,180.62,7856.0,150.5246,150.5246,150.3166,150.3249,7856.0
2017-02-02 12:05:00,180.65,180.71,180.58,180.62,3842.0,150.3499,150.3998,150.2916,150.3249,3842.0
2017-02-02 12:10:00,180.69,180.69,180.55,180.62,1500.0,150.3832,150.3832,150.2666,150.3249,1500.0
2017-02-02 12:15:00,180.56,180.7,180.56,180.64,6089.0,150.275,150.3915,150.275,150.3415,6089.0
2017-02-02 12:20:00,180.65,180.67,180.56,180.65,5930.0,150.3499,150.3665,150.275,150.3499,5930.0
2017-02-02 12:25:00,180.65,180.67,180.36,180.44,8559.0,150.3499,150.3665,150.1085,150.1751,8559.0
2017-02-02 12:30:00,180.36,180.42,180.31,180.38,6300.0,150.1085,150.1584,150.0669,150.1252,6300.0
2017-02-02 12:35:00,180.35,180.43,180.3,180.3,2502.0,150.1002,150.1668,150.0586,150.0586,2502.0
2017-02-02 12:40:00,180.28,180.33,180.17,180.22,8997.0,150.0419,150.0835,149.9504,149.992,8997.0
2017-02-02 12:45:00,180.23,180.46,180.23,180.43,14829.0,150.0003,150.1917,150.0003,150.1668,14829.0
2017-02-02 12:50:00,180.42,180.44,180.28,180.4,18024.0,150.1584,150.1751,150.0419,150.1418,18024.0
2017-02-02 12:55:00,180.42,180.64,180.42,180.64,5496.0,150.1584,150.3415,150.1584,150.3415,5496.0
2017-02-02 13:00:00,180.66,180.85,180.62,180.84,7680.0,150.3582,150.5163,150.3249,150.508,7680.0
2017-02-02 13:05:00,180.77,180.83,180.58,180.62,3104.0,150.4497,150.4997,150.2916,150.3249,3104.0
2017-02-02 13:10:00,180.63,180.65,180.54,180.54,2270.0,150.3332,150.3499,150.2583,150.2583,2270.0
2017-02-02 13:15:00,180.54,180.59,180.4,180.4,3654.0,150.2583,150.2999,150.1418,150.1418,3654.0
2017-02-02 13:20:00,180.47,180.47,180.18,180.21,11729.0,150.2001,150.2001,149.9587,149.9837,11729.0
2017-02-02 13:25:00,180.22,180.23,180.14,180.19,9780.0,149.992,150.0003,149.9254,149.967,9780.0
2017-02-02 13:30:00,180.17,180.31,180.16,180.3,8516.0,149.9504,150.0669,149.9421,150.0586,8516.0
2017-02-02 13:35:00,180.29,180.29,180.2,180.25,3500.0,150.0503,150.0503,149.9753,150.017,3500.0
2017-02-02 13:40:00,180.23,180.47,180.22,180.47,6838.0,150.0003,150.2001,149.992,150.2001,6838.0
2017-02-02 13:45:00,180.48,180.51,180.37,180.42,5437.0,150.2084,150.2334,150.1168,150.1584,5437.0
2017-02-02 13:50:00,180.44,180.67,180.44,180.67,13730.0,150.1751,150.3665,150.1751,150.3665,13730.0
2017-02-02 13:55:00,180.69,180.82,180.67,180.78,6160.0,150.3832,150.4914,150.3665,150.4581,6160.0
2017-02-02 14:00:00,180.74,180.77,180.67,180.74,4193.0,150.4248,150.4497,150.3665,150.4248,4193.0
2017-02-02 14:05:00,180.73,180.77,180.7,180.75,4820.0,150.4165,150.4497,150.3915,150.4331,4820.0
2017-02-02 14:10:00,180.7,180.71,180.65,180.71,2600.0,150.3915,150.3998,150.3499,150.3998,2600.0
2017-02-02 14:15:00,180.66,180.66,180.57,180.58,7472.0,150.3582,150.3582,150.2833,150.2916,7472.0
2017-02-02 14:20:00,180.65,180.65,180.29,180.38,5201.0,150.3499,150.3499,150.0503,150.1252,5201.0
2017-02-02 14:25:00,180.3,180.4,180.23,180.23,6752.0,150.0586,150.1418,150.0003,150.0003,6752.0
2017-02-02 14:30:00,180.3,180.33,180.0,180.05,7861.0,150.0586,150.0835,149.8089,149.8505,7861.0
2017-02-02 14:35:00,180.03,180.19,180.02,180.18,11363.0,149.8339,149.967,149.8255,149.9587,11363.0
2017-02-02 14:40:00,180.18,180.19,180.03,180.09,12176.0,149.9587,149.967,149.8339,149.8838,12176.0
2017-02-02 14:45:00,180.08,180.13,179.91,179.99,6789.0,149.8755,149.9171,149.734,149.8006,6789.0
2017-02-02 14:50:00,180.0,180.05,179.94,180.0,3634.0,149.8089,149.8505,149.759,149.8089,3634.0
2017-02-02 14:55:00,180.02,180.05,179.84,179.95,12099.0,149.8255,149.8505,149.6757,149.7673,12099.0
2017-02-02 15:00:00,179.94,180.0,179.93,180.0,22406.0,149.759,149.8089,149.7506,149.8089,22406.0
2017-02-02 15:05:00,180.01,180.31,180.0,180.28,12298.0,149.8172,150.0669,149.8089,150.0419,12298.0
2017-02-02 15:10:00,180.27,180.3,180.21,180.24,6553.0,150.0336,150.0586,149.9837,150.0086,6553.0
2017-02-02 15:15:00,180.23,180.35,180.13,180.34,10397.0,150.0003,150.1002,149.9171,150.0919,10397.0
2017-02-02 15:20:00,180.37,180.57,180.36,180.51,18726.0,150.1168,150.2833,150.1085,150.2334,18726.0
2017-02-02 15:25:00,180.54,180.68,180.54,180.63,13636.0,150.2583,150.3748,150.2583,150.3332,13636.0
2017-02-02 15:30:00,180.62,180.68,180.38,180.38,7877.0,150.3249,150.3748,150.1252,150.1252,7877.0
2017-02-02 15:35:00,180.37,180.39,180.1,180.11,9982.0,150.1168,150.1335,149.8921,149.9004,9982.0
2017-02-02 15:40:00,180.17,180.3,180.01,180.29,18185.0,149.9504,150.0586,149.8172,150.0503,18185.0
2017-02-02 15:45:00,180.29,180.45,180.29,180.45,22414.0,150.0503,150.1834,150.0503,150.1834,22414.0
2017-02-02 15:50:00,180.44,180.46,180.25,180.3,23993.0,150.1751,150.1917,150.017,150.0586,23993.0
2017-02-02 15:55:00,180.3,180.45,180.29,180.34,53137.0,150.0586,150.1834,150.0503,150.0919,53137.0
2017-02-03 09:30:00,180.01,181.17,180.01,180.32,58069.0,149.8172,150.7827,149.8172,150.0752,58069.0
2017-02-03 09:35:00,180.39,180.81,180.34,180.81,11023.0,150.1335,150.483,150.0919,150.483,11023.0
2017-02-03 09:40:00,180.8,181.0,180.55,180.81,16590.0,150.4747,150.6412,150.2666,150.483,16590.0
2017-02-03 09:45:00,180.81,181.5,180.79,181.49,9868.0,150.483,151.0573,150.4664,151.049,9868.0
2017-02-03 09:50:00,181.38,181.43,181.21,181.27,16647.0,150.9574,150.999,150.8159,150.8659,16647.0
2017-02-03 09:55:00,181.3,181.49,181.3,181.35,6799.0,150.8908,151.049,150.8908,150.9325,6799.0
2017-02-03 10:00:00,181.28,181.93,181.28,181.84,14856.0,150.8742,151.4152,150.8742,151.3403,14856.0
2017-02-03 10:05:00,181.93,182.11,181.78,181.87,16411.0,151.4152,151.565,151.2903,151.3652,16411.0
2017-02-03 10:10:00,181.84,182.06,181.79,182.02,20430.0,151.3403,151.5234,151.2987,151.4901,20430.0
2017-02-03 10:15:00,181.97,182.08,181.93,181.97,9295.0,151.4485,151.54,151.4152,151.4485,9295.0
2017-02-03 10:20:00,182.03,182.25,182.02,182.09,8637.0,151.4984,151.6815,151.4901,151.5483,8637.0
2017-02-03 10:25:00,182.12,182.48,182.11,182.25,21757.0,151.5733,151.8729,151.565,151.6815,21757.0
2017-02-03 10:30:00,182.31,182.49,182.27,182.44,7382.0,151.7314,151.8812,151.6981,151.8396,7382.0
2017-02-03 10:35:00,182.34,182.53,182.31,182.42,19444.0,151.7564,151.9145,151.7314,151.823,19444.0
2017-02-03 10:40:00,182.51,182.83,182.47,182.63,30470.0,151.8979,152.1642,151.8646,151.9978,30470.0
2017-02-03 10:45:00,182.58,182.9,182.57,182.9,10415.0,151.9562,152.2225,151.9478,152.2225,10415.0
2017-02-03 10:50:00,182.95,183.01,182.85,182.96,15905.0,152.2641,152.314,152.1809,152.2724,15905.0
2017-02-03 10:55:00,182.99,182.99,182.74,182.78,14875.0,152.2974,152.2974,152.0893,152.1226,14875.0
2017-02-03 11:00:00,182.83,183.2,182.83,183.0,29367.0,152.1642,152.4722,152.1642,152.3057,29367.0
2017-02-03 11:05:00,182.98,183.02,182.71,182.73,32894.0,152.2891,152.3224,152.0643,152.081,32894.0
2017-02-03 11:10:00,182.72,182.72,182.51,182.56,7658.0,152.0727,152.0727,151.8979,151.9395,7658.0
2017-02-03 11:15:00,182.49,182.49,182.16,182.16,19941.0,151.8812,151.8812,151.6066,151.6066,19941.0
2017-02-03 11:20:00,182.17,182.24,181.73,181.83,17674.0,151.6149,151.6732,151.2487,151.332,17674.0
2017-02-03 11:25:00,181.81,181.98,181.8,181.91,4430.0,151.3153,151.4568,151.307,151.3985,4430.0
2017-02-03 11:30:00,181.98,182.08,181.98,182.06,14402.0,151.4568,151.54,151.4568,151.5234,14402.0
2017-02-03 11:35:00,182.1,182.36,182.07,182.31,8750.0,151.5567,151.7731,151.5317,151.7314,8750.0
2017-02-03 11:40:00,182.24,182.27,182.17,182.22,12383.0,151.6732,151.6981,151.6149,151.6565,12383.0
2017-02-03 11:45:00,182.27,182.43,182.2,182.43,15912.0,151.6981,151.8313,151.6399,151.8313,15912.0
2017-02-03 11:50:00,182.43,182.47,182.05,182.1,7748.0,151.8313,151.8646,151.5151,151.5567,7748.0
2017-02-03 11:55:00,182.1,182.18,182.04,182.13,13967.0,151.5567,151.6232,151.5067,151.5816,13967.0
2017-02-03 12:00:00,182.17,182.23,182.11,182.11,10956.0,151.6149,151.6649,151.565,151.565,10956.0
2017-02-03 12:05:00,182.08,182.21,182.03,182.17,5525.0,151.54,151.6482,151.4984,151.6149,5525.0
2017-02-03 12:10:00,182.16,182.34,182.13,182.22,24288.0,151.6066,151.7564,151.5816,151.6565,24288.0
2017-02-03 12:15:00,182.18,182.44,182.18,182.42,15297.0,151.6232,151.8396,151.6232,151.823,15297.0
2017-02-03 12:20:00,182.42,182.45,182.38,182.42,11181.0,151.823,151.848,151.7897,151.823,11181.0
2017-02-03 12:25:00,182.44,182.56,182.38,182.56,12732.0,151.8396,151.9395,151.7897,151.9395,12732.0
2017-02-03 12:30:00,182.56,182.57,182.51,182.54,10997.0,151.9395,151.9478,151.8979,151.9229,10997.0
2017-02-03 12:35:00,182.53,182.75,182.53,182.74,6239.0,151.9145,152.0976,151.9145,152.0893,6239.0
2017-02-03 12:40:00,182.71,182.71,182.58,182.66,12282.0,152.0643,152.0643,151.9562,152.0227,12282.0
2017-02-03 12:45:00,182.63,182.65,182.55,182.63,5239.0,151.9978,152.0144,151.9312,151.9978,5239.0
2017-02-03 12:50:00,182.66,182.72,182.65,182.69,3171.0,152.0227,152.0727,152.0144,152.0477,3171.0
2017-02-03 12:55:00,182.7,182.72,182.66,182.71,10498.0,152.056,152.0727,152.0227,152.0643,10498.0
2017-02-03 13:00:00,182.69,182.73,182.64,182.7,19138.0,152.0477,152.081,152.0061,152.056,19138.0
2017-02-03 13:05:00,182.66,182.66,182.49,182.49,3080.0,152.0227,152.0227,151.8812,151.8812,3080.0
2017-02-03 13:10:00,182.5,182.55,182.41,182.52,10102.0,151.8896,151.9312,151.8147,151.9062,10102.0
2017-02-03 13:15:00,182.5,182.52,182.37,182.37,2763.0,151.8896,151.9062,151.7814,151.7814,2763.0
2017-02-03 13:20:00,182.4,182.5,182.39,182.46,4154.0,151.8063,151.8896,151.798,151.8563,4154.0
2017-02-03 13:25:00,182.49,182.5,182.29,182.38,8969.0,151.8812,151.8896,151.7148,151.7897,8969.0
2017-02-03 13:30:00,182.37,182.42,182.28,182.42,5403.0,151.7814,151.823,151.7065,151.823,5403.0
2017-02-03 13:35:00,182.37,182.57,182.37,182.57,7418.0,151.7814,151.9478,151.7814,151.9478,7418.0
2017-02-03 13:40:00,182.59,182.72,182.56,182.66,22518.0,151.9645,152.0727,151.9395,152.0227,22518.0
2017-02-03 13:45:00,182.67,182.67,182.4,182.4,4295.0,152.0311,152.0311,151.8063,151.8063,4295.0
2017-02-03 13:50:00,182.37,182.54,182.37,182.54,5328.0,151.7814,151.9229,151.7814,151.9229,5328.0
2017-02-03 13:55:00,182.52,182.59,182.44,182.58,4946.0,151.9062,151.9645,151.8396,151.9562,4946.0
2017-02-03 14:00:00,182.5,182.72,182.48,182.71,14003.0,151.8896,152.0727,151.8729,152.0643,14003.0
2017-02-03 14:05:00,182.73,182.83,182.71,182.83,16116.0,152.081,152.1642,152.0643,152.1642,16116.0
2017-02-03 14:10:00,182.8,182.84,182.69,182.77,9379.0,152.1393,152.1725,152.0477,152.1143,9379.0
2017-02-03 14:15:00,182.75,182.86,182.69,182.72,8971.0,152.0976,152.1892,152.0477,152.0727,8971.0
2017-02-03 14:20:00,182.74,182.86,182.74,182.83,10484.0,152.0893,152.1892,152.0893,152.1642,10484.0
2017-02-03 14:25:00,182.8,182.82,182.72,182.75,6669.0,152.1393,152.1559,152.0727,152.0976,6669.0
2017-02-03 14:30:00,182.75,182.82,182.71,182.77,14780.0,152.0976,152.1559,152.0643,152.1143,14780.0
2017-02-03 14:35:00,182.75,182.85,182.69,182.85,13223.0,152.0976,152.1809,152.0477,152.1809,13223.0
2017-02-03 14:40:00,182.85,183.09,182.83,183.04,16581.0,152.1809,152.3806,152.1642,152.339,16581.0
2017-02-03 14:45:00,183.06,183.14,183.01,183.04,10516.0,152.3556,152.4222,152.314,152.339,10516.0
2017-02-03 14:50:00,183.04,183.12,183.0,183.03,13804.0,152.339,152.4056,152.3057,152.3307,13804.0
2017-02-03 14:55:00,183.03,183.07,182.79,182.81,11550.0,152.3307,152.364,152.1309,152.1476,11550.0
2017-02-03 15:00:00,182.82,182.84,182.73,182.75,6703.0,152.1559,152.1725,152.081,152.0976,6703.0
2017-02-03 15:05:00,182.8,182.89,182.8,182.87,9570.0,152.1393,152.2142,152.1393,152.1975,9570.0
2017-02-03 15:10:00,182.89,182.99,182.89,182.9,10310.0,152.2142,152.2974,152.2142,152.2225,10310.0
2017-02-03 15:15:00,182.9,182.9,182.83,182.86,6804.0,152.2225,152.2225,152.1642,152.1892,6804.0
2017-02-03 15:20:00,182.86,182.86,182.65,182.69,8510.0,152.1892,152.1892,152.0144,152.0477,8510.0
2017-02-03 15:25:00,182.71,182.73,182.64,182.7,12369.0,152.0643,152.081,152.0061,152.056,12369.0
2017-02-03 15:30:00,182.66,182.7,182.52,182.62,11139.0,152.0227,152.056,151.9062,151.9894,11139.0
2017-02-03 15:35:00,182.59,182.77,182.59,182.75,8966.0,151.9645,152.1143,151.9645,152.0976,8966.0
2017-02-03 15:40:00,182.75,182.82,182.53,182.8,19581.0,152.0976,152.1559,151.9145,152.1393,19581.0
2017-02-03 15:45:00,182.81,183.23,182.81,183.12,46983.0,152.1476,152.4971,152.1476,152.4056,46983.0
2017-02-03 15:50:00,183.12,183.16,182.91,183.07,55894.0,152.4056,152.4389,152.2308,152.364,55894.0
2017-02-03 15:55:00,183.09,183.25,183.04,183.13,107346.0,152.3806,152.5138,152.339,152.4139,107346.0
2017-02-06 09:30:00,183.4,183.49,183.09,183.49,25132.0,152.6386,152.7135,152.3806,152.7135,25132.0
2017-02-06 09:35:00,183.31,183.33,182.67,182.78,9626.0,152.5637,152.5804,152.0311,152.1226,9626.0
2017-02-06 09:40:00,182.82,183.07,182.81,183.0,7671.0,152.1559,152.364,152.1476,152.3057,7671.0
2017-02-06 09:45:00,182.99,183.61,182.99,183.54,7309.0,152.2974,152.8134,152.2974,152.7551,7309.0
2017-02-06 09:50:00,183.58,183.59,183.24,183.37,2669.0,152.7884,152.7967,152.5055,152.6136,2669.0
2017-02-06 09:55:00,183.37,183.85,183.37,183.82,7905.0,152.6136,153.0131,152.6136,152.9882,7905.0
2017-02-06 10:00:00,183.82,184.01,183.63,184.01,14721.0,152.9882,153.1463,152.83,153.1463,14721.0
2017-02-06 10:05:00,184.03,184.16,183.8,183.81,5609.0,153.1629,153.2711,152.9715,152.9798,5609.0
2017-02-06 10:10:00,183.86,184.17,183.84,184.13,15384.0,153.0215,153.2795,153.0048,153.2462,15384.0
2017-02-06 10:15:00,184.12,184.31,184.07,184.25,5200.0,153.2379,153.396,153.1962,153.346,5200.0
2017-02-06 10:20:00,184.31,184.61,184.18,184.51,19844.0,153.396,153.6457,153.2878,153.5624,19844.0
2017-02-06 10:25:00,184.5,184.61,184.34,184.45,26016.0,153.5541,153.6457,153.421,153.5125,26016.0
2017-02-06 10:30:00,184.47,184.53,184.35,184.5,24681.0,153.5291,153.5791,153.4293,153.5541,24681.0
2017-02-06 10:35:00,184.5,184.57,184.2,184.35,10502.0,153.5541,153.6124,153.3044,153.4293,10502.0
2017-02-06 10:40:00,184.31,184.36,184.05,184.23,10465.0,153.396,153.4376,153.1796,153.3294,10465.0
2017-02-06 10:45:00,184.17,184.23,184.11,184.13,3745.0,153.2795,153.3294,153.2295,153.2462,3745.0
2017-02-06 10:50:00,184.18,184.18,183.79,183.79,5511.0,153.2878,153.2878,152.9632,152.9632,5511.0
2017-02-06 10:55:00,183.76,183.83,183.61,183.66,13579.0,152.9382,152.9965,152.8134,152.855,13579.0
2017-02-06 11:00:00,183.67,183.67,183.47,183.61,12711.0,152.8633,152.8633,152.6969,152.8134,12711.0
2017-02-06 11:05:00,183.56,183.86,183.48,183.86,9578.0,152.7718,153.0215,152.7052,153.0215,9578.0
2017-02-06 11:10:00,183.84,183.85,183.71,183.79,6800.0,153.0048,153.0131,152.8966,152.9632,6800.0
2017-02-06 11:15:00,183.78,183.93,183.61,183.72,6272.0,152.9549,153.0797,152.8134,152.9049,6272.0
2017-02-06 11:20:00,183.65,183.95,183.64,183.74,4932.0,152.8467,153.0964,152.8384,152.9216,4932.0
2017-02-06 11:25:00,183.84,184.06,183.84,183.9,11220.0,153.0048,153.1879,153.0048,153.0548,11220.0
2017-02-06 11:30:00,183.93,184.11,183.89,184.11,7802.0,153.0797,153.2295,153.0464,153.2295,7802.0
2017-02-06 11:35:00,184.1,184.15,183.99,183.99,4689.0,153.2212,153.2628,153.1297,153.1297,4689.0
2017-02-06 11:40:00,183.92,183.97,183.77,183.8,5603.0,153.0714,153.113,152.9466,152.9715,5603.0
2017-02-06 11:45:00,183.76,183.86,183.7,183.78,8915.0,152.9382,153.0215,152.8883,152.9549,8915.0
2017-02-06 11:50:00,183.85,183.89,183.68,183.82,5754.0,153.0131,153.0464,152.8717,152.9882,5754.0
2017-02-06 11:55:00,183.85,183.85,183.62,183.78,9601.0,153.0131,153.0131,152.8217,152.9549,9601.0
2017-02-06 12:00:00,183.77,184.0,183.74,183.95,6196.0,152.9466,153.138,152.9216,153.0964,6196.0
2017-02-06 12:05:00,183.94,184.02,183.79,183.9,4620.0,153.088,153.1546,152.9632,153.0548,4620.0
2017-02-06 12:10:00,183.93,184.04,183.84,183.97,8686.0,153.0797,153.1713,153.0048,153.113,8686.0
2017-02-06 12:15:00,183.95,183.95,183.83,183.87,9385.0,153.0964,153.0964,152.9965,153.0298,9385.0
2017-02-06 12:20:00,183.87,183.87,183.6,183.6,2751.0,153.0298,153.0298,152.8051,152.8051,2751.0
2017-02-06 12:25:00,183.64,183.7,183.55,183.7,5491.0,152.8384,152.8883,152.7635,152.8883,5491.0
2017-02-06 12:30:00,183.66,183.74,183.53,183.69,8626.0,152.855,152.9216,152.7468,152.88,8626.0
2017-02-06 12:35:00,183.72,183.72,183.58,183.67,3127.0,152.9049,152.9049,152.7884,152.8633,3127.0
2017-02-06 12:40:00,183.68,183.74,183.57,183.6,6446.0,152.8717,152.9216,152.7801,152.8051,6446.0
2017-02-06 12:45:00,183.59,183.6,183.5,183.53,2100.0,152.7967,152.8051,152.7218,152.7468,2100.0
2017-02-06 12:50:00,183.53,183.53,183.38,183.38,2419.0,152.7468,152.7468,152.622,152.622,2419.0
2017-02-06 12:55:00,183.38,183.42,183.26,183.26,2277.0,152.622,152.6553,152.5221,152.5221,2277.0
2017-02-06 13:00:00,183.35,183.43,183.25,183.37,6782.0,152.597,152.6636,152.5138,152.6136,6782.0
2017-02-06 13:05:00,183.38,183.47,183.35,183.41,19623.0,152.622,152.6969,152.597,152.6469,19623.0
2017-02-06 13:10:00,183.41,183.41,183.25,183.28,14797.0,152.6469,152.6469,152.5138,152.5387,14797.0
2017-02-06 13:15:00,183.26,183.32,183.22,183.23,17070.0,152.5221,152.572,152.4888,152.4971,17070.0
2017-02-06 13:20:00,183.25,183.39,183.25,183.36,10404.0,152.5138,152.6303,152.5138,152.6053,10404.0
2017-02-06 13:25:00,183.35,183.37,183.3,183.3,8741.0,152.597,152.6136,152.5554,152.5554,8741.0
2017-02-06 13:30:00,183.28,183.3,183.22,183.29,11190.0,152.5387,152.5554,152.4888,152.5471,11190.0
2017-02-06 13:35:00,183.29,183.32,183.18,183.25,8631.0,152.5471,152.572,152.4555,152.5138,8631.0
2017-02-06 13:40:00,183.24,183.24,183.06,183.12,6316.0,152.5055,152.5055,152.3556,152.4056,6316.0
2017-02-06 13:45:00,183.16,183.37,183.11,183.22,14634.0,152.4389,152.6136,152.3973,152.4888,14634.0
2017-02-06 13:50:00,183.22,183.4,183.12,183.4,16355.0,152.4888,152.6386,152.4056,152.6386,16355.0
2017-02-06 13:55:00,183.4,183.42,183.28,183.42,10389.0,152.6386,152.6553,152.5387,152.6553,10389.0
2017-02-06 14:00:00,183.47,183.51,183.39,183.4,9653.0,152.6969,152.7302,152.6303,152.6386,9653.0
2017-02-06 14:05:00,183.4,183.43,183.27,183.35,14148.0,152.6386,152.6636,152.5304,152.597,14148.0
2017-02-06 14:10:00,183.39,183.44,183.2,183.2,4695.0,152.6303,152.6719,152.4722,152.4722,4695.0
2017-02-06 14:15:00,183.28,183.28,183.05,183.17,7703.0,152.5387,152.5387,152.3473,152.4472,7703.0
2017-02-06 14:20:00,183.21,183.27,183.12,183.26,6971.0,152.4805,152.5304,152.4056,152.5221,6971.0
2017-02-06 14:25:00,183.16,183.24,183.04,183.1,7008.0,152.4389,152.5055,152.339,152.3889,7008.0
2017-02-06 14:30:00,183.09,183.12,183.04,183.05,6424.0,152.3806,152.4056,152.339,152.3473,6424.0
2017-02-06 14:35:00,183.1,183.2,183.0,183.0,9818.0,152.3889,152.4722,152.3057,152.3057,9818.0
2017-02-06 14:40:00,183.0,183.06,182.94,182.99,6931.0,152.3057,152.3556,152.2558,152.2974,6931.0
2017-02-06 14:45:00,183.04,183.04,182.84,182.84,7700.0,152.339,152.339,152.1725,152.1725,7700.0
2017-02-06 14:50:00,182.91,182.99,182.79,182.99,9820.0,152.2308,152.2974,152.1309,152.2974,9820.0
2017-02-06 14:55:00,183.03,183.04,182.85,182.89,9493.0,152.3307,152.339,152.1809,152.2142,9493.0
2017-02-06 15:00:00,182.85,182.95,182.79,182.95,13417.0,152.1809,152.2641,152.1309,152.2641,13417.0
2017-02-06 15:05:00,182.96,183.13,182.95,183.13,17115.0,152.2724,152.4139,152.2641,152.4139,17115.0
2017-02-06 15:10:00,183.13,183.16,182.92,182.92,10532.0,152.4139,152.4389,152.2391,152.2391,10532.0
2017-02-06 15:15:00,182.92,183.01,182.85,182.98,11618.0,152.2391,152.314,152.1809,152.2891,11618.0
2017-02-06 15:20:00,182.98,183.08,182.9,182.93,9249.0,152.2891,152.3723,152.2225,152.2474,9249.0
2017-02-06 15:25:00,182.91,183.19,182.86,183.14,15783.0,152.2308,152.4638,152.1892,152.4222,15783.0
2017-02-06 15:30:00,183.13,183.26,183.1,183.26,10146.0,152.4139,152.5221,152.3889,152.5221,10146.0
2017-02-06 15:35:00,183.26,183.3,183.16,183.24,13687.0,152.5221,152.5554,152.4389,152.5055,13687.0
2017-02-06 15:40:00,183.25,183.25,183.04,183.04,20518.0,152.5138,152.5138,152.339,152.339,20518.0
2017-02-06 15:45:00,183.08,183.18,183.06,183.16,23009.0,152.3723,152.4555,152.3556,152.4389,23009.0
2017-02-06 15:50:00,183.16,183.2,183.08,183.08,24839.0,152.4389,152.4722,152.3723,152.3723,24839.0
2017-02-06 15:55:00,183.08,183.14,182.97,183.01,32857.0,152.3723,152.4222,152.2807,152.314,32857.0
2017-02-07 09:30:00,183.94,184.4,183.91,184.25,25804.0,153.088,153.4709,153.0631,153.346,25804.0
2017-02-07 09:35:00,184.42,184.47,184.21,184.3,2347.0,153.4875,153.5291,153.3128,153.3877,2347.0
2017-02-07 09:40:00,184.39,184.77,184.23,184.67,9826.0,153.4626,153.7788,153.3294,153.6956,9826.0
2017-02-07 09:45:00,184.53,184.78,184.33,184.51,19085.0,153.5791,153.7872,153.4126,153.5624,19085.0
2017-02-07 09:50:00,184.46,184.73,184.4,184.73,13770.0,153.5208,153.7455,153.4709,153.7455,13770.0
2017-02-07 09:55:00,184.65,184.76,184.53,184.53,9361.0,153.679,153.7705,153.5791,153.5791,9361.0
2017-02-07 10:00:00,184.56,184.81,184.51,184.81,11373.0,153.6041,153.8121,153.5624,153.8121,11373.0
2017-02-07 10:05:00,184.75,184.77,184.46,184.68,32277.0,153.7622,153.7788,153.5208,153.7039,32277.0
2017-02-07 10:10:00,184.63,185.0,184.56,184.76,35982.0,153.6623,153.9703,153.6041,153.7705,35982.0
2017-02-07 10:15:00,184.68,184.91,184.68,184.87,8181.0,153.7039,153.8953,153.7039,153.8621,8181.0
2017-02-07 10:20:00,184.78,184.78,184.5,184.63,24132.0,153.7872,153.7872,153.5541,153.6623,24132.0
2017-02-07 10:25:00,184.61,184.62,184.26,184.3,17213.0,153.6457,153.654,153.3544,153.3877,17213.0
2017-02-07 10:30:00,184.29,184.43,184.25,184.32,19608.0,153.3793,153.4959,153.346,153.4043,19608.0
2017-02-07 10:35:00,184.31,184.31,184.13,184.14,8840.0,153.396,153.396,153.2462,153.2545,8840.0
2017-02-07 10:40:00,184.16,184.3,184.08,184.28,11943.0,153.2711,153.3877,153.2046,153.371,11943.0
2017-02-07 10:45:00,184.3,184.46,184.17,184.46,8327.0,153.3877,153.5208,153.2795,153.5208,8327.0
2017-02-07 10:50:00,184.48,184.49,184.28,184.32,8480.0,153.5375,153.5458,153.371,153.4043,8480.0
2017-02-07 10:55:00,184.28,184.37,184.22,184.35,5654.0,153.371,153.4459,153.3211,153.4293,5654.0
2017-02-07 11:00:00,184.35,184.72,184.09,184.7,22622.0,153.4293,153.7372,153.2129,153.7206,22622.0
2017-02-07 11:05:00,184.73,184.73,184.4,184.42,3824.0,153.7455,153.7455,153.4709,153.4875,3824.0
2017-02-07 11:10:00,184.4,184.42,184.19,184.37,10375.0,153.4709,153.4875,153.2961,153.4459,10375.0
2017-02-07 11:15:00,184.37,184.53,184.25,184.47,22758.0,153.4459,153.5791,153.346,153.5291,22758.0
2017-02-07 11:20:00,184.46,184.52,184.23,184.39,13086.0,153.5208,153.5708,153.3294,153.4626,13086.0
2017-02-07 11:25:00,184.39,184.45,184.22,184.35,18582.0,153.4626,153.5125,153.3211,153.4293,18582.0
2017-02-07 11:30:00,184.3,184.3,184.04,184.14,24596.0,153.3877,153.3877,153.1713,153.2545,24596.0
2017-02-07 11:35:00,184.13,184.49,184.13,184.35,14267.0,153.2462,153.5458,153.2462,153.4293,14267.0
2017-02-07 11:40:00,184.29,184.32,184.14,184.25,8054.0,153.3793,153.4043,153.2545,153.346,8054.0
2017-02-07 11:45:00,184.27,184.35,184.19,184.3,6762.0,153.3627,153.4293,153.2961,153.3877,6762.0
2017-02-07 11:50:00,184.29,184.43,184.06,184.2,5462.0,153.3793,153.4959,153.1879,153.3044,5462.0
2017-02-07 11:55:00,184.2,184.24,184.13,184.13,2045.0,153.3044,153.3377,153.2462,153.2462,2045.0
2017-02-07 12:00:00,184.21,184.37,184.17,184.18,13750.0,153.3128,153.4459,153.2795,153.2878,13750.0
2017-02-07 12:05:00,184.19,184.31,184.16,184.21,6377.0,153.2961,153.396,153.2711,153.3128,6377.0
2017-02-07 12:10:00,184.23,184.26,184.15,184.17,16700.0,153.3294,153.3544,153.2628,153.2795,16700.0
2017-02-07 12:15:00,184.16,184.19,184.13,184.13,8148.0,153.2711,153.2961,153.2462,153.2462,8148.0
2017-02-07 12:20:00,184.11,184.15,184.04,184.12,12593.0,153.2295,153.2628,153.1713,153.2379,12593.0
2017-02-07 12:25:00,184.11,184.12,183.83,183.83,7283.0,153.2295,153.2379,152.9965,152.9965,7283.0
2017-02-07 12:30:00,183.86,183.89,183.69,183.76,9243.0,153.0215,153.0464,152.88,152.9382,9243.0
2017-02-07 12:35:00,183.72,183.73,183.49,183.51,12267.0,152.9049,152.9133,152.7135,152.7302,12267.0
2017-02-07 12:40:00,183.49,183.49,183.25,183.36,12583.0,152.7135,152.7135,152.5138,152.6053,12583.0
2017-02-07 12:45:00,183.38,183.41,183.18,183.18,15460.0,152.622,152.6469,152.4555,152.4555,15460.0
2017-02-07 12:50:00,183.21,183.34,183.18,183.34,9839.0,152.4805,152.5887,152.4555,152.5887,9839.0
2017-02-07 12:55:00,183.33,183.48,183.3,183.42,15333.0,152.5804,152.7052,152.5554,152.6553,15333.0
2017-02-07 13:00:00,183.43,183.54,183.39,183.49,11082.0,152.6636,152.7551,152.6303,152.7135,11082.0
2017-02-07 13:05:00,183.48,183.52,183.42,183.45,8498.0,152.7052,152.7385,152.6553,152.6802,8498.0
2017-02-07 13:10:00,183.51,183.53,183.31,183.31,8962.0,152.7302,152.7468,152.5637,152.5637,8962.0
2017-02-07 13:15:00,183.37,183.41,183.24,183.26,7952.0,152.6136,152.6469,152.5055,152.5221,7952.0
2017-02-07 13:20:00,183.22,183.23,183.14,183.18,5596.0,152.4888,152.4971,152.4222,152.4555,5596.0
2017-02-07 13:25:00,183.17,183.3,183.16,183.24,5128.0,152.4472,152.5554,152.4389,152.5055,5128.0
2017-02-07 13:30:00,183.24,183.37,183.21,183.37,8773.0,152.5055,152.6136,152.4805,152.6136,8773.0
2017-02-07 13:35:00,183.38,183.47,183.36,183.4,3932.0,152.622,152.6969,152.6053,152.6386,3932.0
2017-02-07 13:40:00,183.39,183.47,183.38,183.41,5069.0,152.6303,152.6969,152.622,152.6469,5069.0
2017-02-07 13:45:00,183.37,183.47,183.34,183.34,4361.0,152.6136,152.6969,152.5887,152.5887,4361.0
2017-02-07 13:50:00,183.37,183.61,183.34,183.55,8245.0,152.6136,152.8134,152.5887,152.7635,8245.0
2017-02-07 13:55:00,183.54,183.68,183.51,183.67,5620.0,152.7551,152.8717,152.7302,152.8633,5620.0
2017-02-07 14:00:00,183.65,183.67,183.59,183.66,7194.0,152.8467,152.8633,152.7967,152.855,7194.0
2017-02-07 14:05:00,183.67,183.81,183.65,183.81,10254.0,152.8633,152.9798,152.8467,152.9798,10254.0
2017-02-07 14:10:00,183.82,184.02,183.8,183.97,7583.0,152.9882,153.1546,152.9715,153.113,7583.0
2017-02-07 14:15:00,183.97,184.15,183.92,184.11,10556.0,153.113,153.2628,153.0714,153.2295,10556.0
2017-02-07 14:20:00,184.08,184.27,184.06,184.15,14945.0,153.2046,153.3627,153.1879,153.2628,14945.0
2017-02-07 14:25:00,184.14,184.29,184.13,184.25,16067.0,153.2545,153.3793,153.2462,153.346,16067.0
2017-02-07 14:30:00,184.24,184.45,184.23,184.4,19851.0,153.3377,153.5125,153.3294,153.4709,19851.0
2017-02-07 14:35:00,184.37,184.37,184.09,184.09,9664.0,153.4459,153.4459,153.2129,153.2129,9664.0
2017-02-07 14:40:00,184.08,184.15,183.95,183.97,9814.0,153.2046,153.2628,153.0964,153.113,9814.0
2017-02-07 14:45:00,183.97,183.97,183.83,183.86,4678.0,153.113,153.113,152.9965,153.0215,4678.0
2017-02-07 14:50:00,183.84,183.89,183.71,183.81,22774.0,153.0048,153.0464,152.8966,152.9798,22774.0
2017-02-07 14:55:00,183.78,183.8,183.75,183.78,3909.0,152.9549,152.9715,152.9299,152.9549,3909.0
2017-02-07 15:00:00,183.79,183.94,183.79,183.88,5887.0,152.9632,153.088,152.9632,153.0381,5887.0
2017-02-07 15:05:00,183.89,183.93,183.83,183.83,7181.0,153.0464,153.0797,152.9965,152.9965,7181.0
2017-02-07 15:10:00,183.83,183.96,183.77,183.96,8207.0,152.9965,153.1047,152.9466,153.1047,8207.0
2017-02-07 15:15:00,183.97,183.97,183.86,183.92,11512.0,153.113,153.113,153.0215,153.0714,11512.0
2017-02-07 15:20:00,183.91,183.98,183.78,183.78,13036.0,153.0631,153.1213,152.9549,152.9549,13036.0
2017-02-07 15:25:00,183.78,183.87,183.73,183.8,14175.0,152.9549,153.0298,152.9133,152.9715,14175.0
2017-02-07 15:30:00,183.79,183.79,183.23,183.41,35756.0,152.9632,152.9632,152.4971,152.6469,35756.0
2017-02-07 15:35:00,183.41,183.42,183.24,183.4,36590.0,152.6469,152.6553,152.5055,152.6386,36590.0
2017-02-07 15:40:00,183.38,183.39,183.21,183.28,30022.0,152.622,152.6303,152.4805,152.5387,30022.0
2017-02-07 15:45:00,183.27,183.31,183.16,183.25,52177.0,152.5304,152.5637,152.4389,152.5138,52177.0
2017-02-07 15:50:00,183.26,183.29,183.1,183.17,48914.0,152.5221,152.5471,152.3889,152.4472,48914.0
2017-02-07 15:55:00,183.18,183.33,183.11,183.17,119621.0,152.4555,152.5804,152.3973,152.4472,119621.0
2017-02-08 09:30:00,182.9,183.75,182.64,183.53,36241.0,152.2225,152.9299,152.0061,152.7468,36241.0
2017-02-08 09:35:00,183.48,183.94,183.25,183.81,10804.0,152.7052,153.088,152.5138,152.9798,10804.0
2017-02-08 09:40:00,183.8,183.81,183.3,183.49,8998.0,152.9715,152.9798,152.5554,152.7135,8998.0
2017-02-08 09:45:00,183.58,183.72,183.01,183.08,14476.0,152.7884,152.9049,152.314,152.3723,14476.0
2017-02-08 09:50:00,183.24,183.24,182.27,182.34,24352.0,152.5055,152.5055,151.6981,151.7564,24352.0
2017-02-08 09:55:00,182.43,182.53,181.97,182.18,39718.0,151.8313,151.9145,151.4485,151.6232,39718.0
2017-02-08 10:00:00,182.23,182.26,181.94,182.09,35214.0,151.6649,151.6898,151.4235,151.5483,35214.0
2017-02-08 10:05:00,182.16,182.58,182.14,182.35,13701.0,151.6066,151.9562,151.59,151.7647,13701.0
2017-02-08 10:10:00,182.42,182.88,182.41,182.86,8729.0,151.823,152.2058,151.8147,152.1892,8729.0
2017-02-08 10:15:00,182.75,182.88,182.45,182.7,14443.0,152.0976,152.2058,151.848,152.056,14443.0
2017-02-08 10:20:00,182.69,182.8,182.53,182.54,11422.0,152.0477,152.1393,151.9145,151.9229,11422.0
2017-02-08 10:25:00,182.53,182.72,182.47,182.64,28750.0,151.9145,152.0727,151.8646,152.0061,28750.0
2017-02-08 10:30:00,182.68,182.76,182.63,182.76,3850.0,152.0394,152.106,151.9978,152.106,3850.0
2017-02-08 10:35:00,182.71,182.92,182.7,182.81,10217.0,152.0643,152.2391,152.056,152.1476,10217.0
2017-02-08 10:40:00,182.87,183.25,182.83,183.2,5044.0,152.1975,152.5138,152.1642,152.4722,5044.0
2017-02-08 10:45:00,183.23,183.23,182.91,182.92,15116.0,152.4971,152.4971,152.2308,152.2391,15116.0
2017-02-08 10:50:00,182.95,183.09,182.92,183.03,11886.0,152.2641,152.3806,152.2391,152.3307,11886.0
2017-02-08 10:55:00,182.96,183.07,182.96,182.99,8419.0,152.2724,152.364,152.2724,152.2974,8419.0
2017-02-08 11:00:00,182.97,183.25,182.96,183.25,9074.0,152.2807,152.5138,152.2724,152.5138,9074.0
2017-02-08 11:05:00,183.17,183.29,183.09,183.13,10996.0,152.4472,152.5471,152.3806,152.4139,10996.0
2017-02-08 11:10:00,183.15,183.39,183.13,183.36,8900.0,152.4305,152.6303,152.4139,152.6053,8900.0
2017-02-08 11:15:00,183.36,183.4,182.91,182.92,12388.0,152.6053,152.6386,152.2308,152.2391,12388.0
2017-02-08 11:20:00,182.93,183.09,182.93,183.0,10239.0,152.2474,152.3806,152.2474,152.3057,10239.0
2017-02-08 11:25:00,182.96,182.97,182.67,182.73,9868.0,152.2724,152.2807,152.0311,152.081,9868.0
2017-02-08 11:30:00,182.71,182.97,182.71,182.97,6673.0,152.0643,152.2807,152.0643,152.2807,6673.0
2017-02-08 11:35:00,182.93,182.94,182.83,182.86,10077.0,152.2474,152.2558,152.1642,152.1892,10077.0
2017-02-08 11:40:00,182.97,183.01,182.88,182.95,3640.0,152.2807,152.314,152.2058,152.2641,3640.0
2017-02-08 11:45:00,182.9,183.0,182.75,182.82,12520.0,152.2225,152.3057,152.0976,152.1559,12520.0
2017-02-08 11:50:00,182.83,182.87,182.73,182.79,2441.0,152.1642,152.1975,152.081,152.1309,2441.0
2017-02-08 11:55:00,182.72,182.84,182.65,182.68,14991.0,152.0727,152.1725,152.0144,152.0394,14991.0
2017-02-08 12:00:00,182.7,182.9,182.5,182.78,22577.0,152.056,152.2225,151.8896,152.1226,22577.0
2017-02-08 12:05:00,182.8,182.88,182.73,182.88,4010.0,152.1393,152.2058,152.081,152.2058,4010.0
2017-02-08 12:10:00,182.87,183.2,182.87,183.06,8113.0,152.1975,152.4722,152.1975,152.3556,8113.0
2017-02-08 12:15:00,183.08,183.26,183.08,183.26,3224.0,152.3723,152.5221,152.3723,152.5221,3224.0
2017-02-08 12:20:00,183.21,183.25,183.06,183.15,4799.0,152.4805,152.5138,152.3556,152.4305,4799.0
2017-02-08 12:25:00,183.13,183.23,183.0,183.23,4241.0,152.4139,152.4971,152.3057,152.4971,4241.0
2017-02-08 12:30:00,183.24,183.24,183.03,183.12,5194.0,152.5055,152.5055,152.3307,152.4056,5194.0
2017-02-08 12:35:00,183.16,183.16,182.84,182.84,3165.0,152.4389,152.4389,152.1725,152.1725,3165.0
2017-02-08 12:40:00,182.81,182.97,182.79,182.97,3617.0,152.1476,152.2807,152.1309,152.2807,3617.0
2017-02-08 12:45:00,182.96,182.97,182.74,182.78,5721.0,152.2724,152.2807,152.0893,152.1226,5721.0
2017-02-08 12:50:00,182.81,182.94,182.79,182.94,3880.0,152.1476,152.2558,152.1309,152.2558,3880.0
2017-02-08 12:55:00,182.93,183.01,182.89,182.97,9331.0,152.2474,152.314,152.2142,152.2807,9331.0
2017-02-08 13:00:00,183.02,183.11,183.01,183.08,4450.0,152.3224,152.3973,152.314,152.3723,4450.0
2017-02-08 13:05:00,183.07,183.15,183.05,183.12,4375.0,152.364,152.4305,152.3473,152.4056,4375.0
2017-02-08 13:10:00,183.06,183.09,182.94,183.04,11270.0,152.3556,152.3806,152.2558,152.339,11270.0
2017-02-08 13:15:00,183.1,183.13,183.06,183.09,2291.0,152.3889,152.4139,152.3556,152.3806,2291.0
2017-02-08 13:20:00,183.03,183.14,182.98,183.0,5900.0,152.3307,152.4222,152.2891,152.3057,5900.0
2017-02-08 13:25:00,183.04,183.27,183.01,183.27,4650.0,152.339,152.5304,152.314,152.5304,4650.0
2017-02-08 13:30:00,183.2,183.37,183.2,183.36,6295.0,152.4722,152.6136,152.4722,152.6053,6295.0
2017-02-08 13:35:00,183.35,183.36,183.12,183.19,13239.0,152.597,152.6053,152.4056,152.4638,13239.0
2017-02-08 13:40:00,183.25,183.27,183.13,183.22,6349.0,152.5138,152.5304,152.4139,152.4888,6349.0
2017-02-08 13:45:00,183.23,183.3,183.16,183.27,7771.0,152.4971,152.5554,152.4389,152.5304,7771.0
2017-02-08 13:50:00,183.26,183.28,183.14,183.16,7375.0,152.5221,152.5387,152.4222,152.4389,7375.0
2017-02-08 13:55:00,183.15,183.22,183.09,183.15,13902.0,152.4305,152.4888,152.3806,152.4305,13902.0
2017-02-08 14:00:00,183.19,183.19,182.97,183.08,6180.0,152.4638,152.4638,152.2807,152.3723,6180.0
2017-02-08 14:05:00,183.08,183.17,183.03,183.04,5872.0,152.3723,152.4472,152.3307,152.339,5872.0
2017-02-08 14:10:00,183.04,183.13,182.95,183.01,6632.0,152.339,152.4139,152.2641,152.314,6632.0
2017-02-08 14:15:00,182.99,183.12,182.98,183.09,7784.0,152.2974,152.4056,152.2891,152.3806,7784.0
2017-02-08 14:20:00,183.06,183.1,183.03,183.04,7378.0,152.3556,152.3889,152.3307,152.339,7378.0
2017-02-08 14:25:00,183.06,183.06,182.99,183.03,6054.0,152.3556,152.3556,152.2974,152.3307,6054.0
2017-02-08 14:30:00,183.04,183.08,183.02,183.04,7050.0,152.339,152.3723,152.3224,152.339,7050.0
2017-02-08 14:35:00,183.02,183.15,183.02,183.15,16151.0,152.3224,152.4305,152.3224,152.4305,16151.0
2017-02-08 14:40:00,183.13,183.15,183.06,183.1,6360.0,152.4139,152.4305,152.3556,152.3889,6360.0
2017-02-08 14:45:00,183.13,183.15,183.08,183.08,5230.0,152.4139,152.4305,152.3723,152.3723,5230.0
2017-02-08 14:50:00,183.09,183.19,183.09,183.18,6854.0,152.3806,152.4638,152.3806,152.4555,6854.0
2017-02-08 14:55:00,183.12,183.19,183.06,183.18,4700.0,152.4056,152.4638,152.3556,152.4555,4700.0
2017-02-08 15:00:00,183.18,183.2,183.07,183.11,8920.0,152.4555,152.4722,152.364,152.3973,8920.0
2017-02-08 15:05:00,183.12,183.15,183.01,183.02,8766.0,152.4056,152.4305,152.314,152.3224,8766.0
2017-02-08 15:10:00,183.03,183.16,183.03,183.16,5019.0,152.3307,152.4389,152.3307,152.4389,5019.0
2017-02-08 15:15:00,183.16,183.2,183.13,183.18,11297.0,152.4389,152.4722,152.4139,152.4555,11297.0
2017-02-08 15:20:00,183.16,183.16,182.96,183.04,8771.0,152.4389,152.4389,152.2724,152.339,8771.0
2017-02-08 15:25:00,183.01,183.26,182.99,183.26,8609.0,152.314,152.5221,152.2974,152.5221,8609.0
2017-02-08 15:30:00,183.23,183.38,183.21,183.27,11798.0,152.4971,152.622,152.4805,152.5304,11798.0
2017-02-08 15:35:00,183.26,183.34,183.18,183.25,11362.0,152.5221,152.5887,152.4555,152.5138,11362.0
2017-02-08 15:40:00,183.22,183.34,183.16,183.29,9245.0,152.4888,152.5887,152.4389,152.5471,9245.0
2017-02-08 15:45:00,183.27,183.27,182.99,182.99,16065.0,152.5304,152.5304,152.2974,152.2974,16065.0
2017-02-08 15:50:00,182.99,183.03,182.92,182.94,17938.0,152.2974,152.3307,152.2391,152.2558,17938.0
2017-02-08 15:55:00,182.92,183.15,182.87,183.12,43779.0,152.2391,152.4305,152.1975,152.4056,43779.0
2017-02-09 09:30:00,183.68,183.84,182.75,183.15,18349.0,152.8717,153.0048,152.0976,152.4305,18349.0
2017-02-09 09:35:00,183.27,183.35,182.91,183.06,12522.0,152.5304,152.597,152.2308,152.3556,12522.0
2017-02-09 09:40:00,182.99,183.25,182.8,183.24,15226.0,152.2974,152.5138,152.1393,152.5055,15226.0
2017-02-09 09:45:00,183.3,183.33,183.04,183.13,12161.0,152.5554,152.5804,152.339,152.4139,12161.0
2017-02-09 09:50:00,183.2,183.37,183.07,183.36,23240.0,152.4722,152.6136,152.364,152.6053,23240.0
2017-02-09 09:55:00,183.32,183.63,183.21,183.48,12244.0,152.572,152.83,152.4805,152.7052,12244.0
2017-02-09 10:00:00,183.48,183.65,183.29,183.53,14800.0,152.7052,152.8467,152.5471,152.7468,14800.0
2017-02-09 10:05:00,183.58,183.58,183.35,183.4,7380.0,152.7884,152.7884,152.597,152.6386,7380.0
2017-02-09 10:10:00,183.35,183.43,183.22,183.43,14000.0,152.597,152.6636,152.4888,152.6636,14000.0
2017-02-09 10:15:00,183.5,183.55,183.21,183.35,8648.0,152.7218,152.7635,152.4805,152.597,8648.0
2017-02-09 10:20:00,183.32,183.57,183.3,183.41,12944.0,152.572,152.7801,152.5554,152.6469,12944.0
2017-02-09 10:25:00,183.45,183.48,182.9,183.02,28677.0,152.6802,152.7052,152.2225,152.3224,28677.0
2017-02-09 10:30:00,183.11,183.45,182.97,183.42,17005.0,152.3973,152.6802,152.2807,152.6553,17005.0
2017-02-09 10:35:00,183.37,183.42,183.25,183.34,15215.0,152.6136,152.6553,152.5138,152.5887,15215.0
2017-02-09 10:40:00,183.34,183.39,183.14,183.18,15973.0,152.5887,152.6303,152.4222,152.4555,15973.0
2017-02-09 10:45:00,183.19,183.45,183.19,183.45,15575.0,152.4638,152.6802,152.4638,152.6802,15575.0
2017-02-09 10:50:00,183.43,183.45,183.05,183.2,15550.0,152.6636,152.6802,152.3473,152.4722,15550.0
2017-02-09 10:55:00,183.24,183.33,183.14,183.27,13833.0,152.5055,152.5804,152.4222,152.5304,13833.0
2017-02-09 11:00:00,183.24,183.4,183.15,183.24,11822.0,152.5055,152.6386,152.4305,152.5055,11822.0
2017-02-09 11:05:00,183.26,183.26,183.09,183.18,7160.0,152.5221,152.5221,152.3806,152.4555,7160.0
2017-02-09 11:10:00,183.19,183.3,183.12,183.12,10276.0,152.4638,152.5554,152.4056,152.4056,10276.0
2017-02-09 11:15:00,183.1,183.25,183.1,183.2,11893.0,152.3889,152.5138,152.3889,152.4722,11893.0
2017-02-09 11:20:00,183.15,183.24,183.06,183.16,8302.0,152.4305,152.5055,152.3556,152.4389,8302.0
2017-02-09 11:25:00,183.16,183.28,183.1,183.15,10032.0,152.4389,152.5387,152.3889,152.4305,10032.0
2017-02-09 11:30:00,183.17,183.29,183.1,183.25,17216.0,152.4472,152.5471,152.3889,152.5138,17216.0
2017-02-09 11:35:00,183.25,183.29,183.15,183.22,14548.0,152.5138,152.5471,152.4305,152.4888,14548.0
2017-02-09 11:40:00,183.19,183.28,183.17,183.18,7726.0,152.4638,152.5387,152.4472,152.4555,7726.0
2017-02-09 11:45:00,183.23,183.29,183.13,183.28,7184.0,152.4971,152.5471,152.4139,152.5387,7184.0
2017-02-09 11:50:00,183.27,183.28,183.04,183.2,9664.0,152.5304,152.5387,152.339,152.4722,9664.0
2017-02-09 11:55:00,183.19,183.21,183.11,183.18,6170.0,152.4638,152.4805,152.3973,152.4555,6170.0
2017-02-09 12:00:00,183.2,183.22,183.07,183.11,6611.0,152.4722,152.4888,152.364,152.3973,6611.0
2017-02-09 12:05:00,183.07,183.07,182.93,182.95,6958.0,152.364,152.364,152.2474,152.2641,6958.0
2017-02-09 12:10:00,182.98,183.18,182.95,183.06,13997.0,152.2891,152.4555,152.2641,152.3556,13997.0
2017-02-09 12:15:00,183.06,183.13,182.91,183.05,5519.0,152.3556,152.4139,152.2308,152.3473,5519.0
2017-02-09 12:20:00,183.06,183.11,182.98,183.0,5554.0,152.3556,152.3973,152.2891,152.3057,5554.0
2017-02-09 12:25:00,182.99,183.07,182.99,183.03,3016.0,152.2974,152.364,152.2974,152.3307,3016.0
2017-02-09 12:30:00,183.01,183.07,182.97,183.0,5240.0,152.314,152.364,152.2807,152.3057,5240.0
2017-02-09 12:35:00,183.0,183.2,183.0,183.05,5975.0,152.3057,152.4722,152.3057,152.3473,5975.0
2017-02-09 12:40:00,183.09,183.13,183.06,183.06,5361.0,152.3806,152.4139,152.3556,152.3556,5361.0
2017-02-09 12:45:00,183.06,183.07,182.95,182.95,3716.0,152.3556,152.364,152.2641,152.2641,3716.0
2017-02-09 12:50:00,182.95,182.98,182.9,182.92,4982.0,152.2641,152.2891,152.2225,152.2391,4982.0
2017-02-09 12:55:00,182.95,182.97,182.92,182.94,3872.0,152.2641,152.2807,152.2391,152.2558,3872.0
2017-02-09 13:00:00,182.93,182.95,182.85,182.87,13065.0,152.2474,152.2641,152.1809,152.1975,13065.0
2017-02-09 13:05:00,182.86,182.87,182.74,182.8,15296.0,152.1892,152.1975,152.0893,152.1393,15296.0
2017-02-09 13:10:00,182.78,182.78,182.67,182.7,23963.0,152.1226,152.1226,152.0311,152.056,23963.0
2017-02-09 13:15:00,182.7,182.71,182.58,182.62,9559.0,152.056,152.0643,151.9562,151.9894,9559.0
2017-02-09 13:20:00,182.59,182.6,182.42,182.43,18204.0,151.9645,151.9728,151.823,151.8313,18204.0
2017-02-09 13:25:00,182.5,182.96,182.46,182.91,13399.0,151.8896,152.2724,151.8563,152.2308,13399.0
2017-02-09 13:30:00,182.94,182.94,182.67,182.74,15394.0,152.2558,152.2558,152.0311,152.0893,15394.0
2017-02-09 13:35:00,182.78,182.87,182.73,182.81,5251.0,152.1226,152.1975,152.081,152.1476,5251.0
2017-02-09 13:40:00,182.83,182.92,182.8,182.92,4626.0,152.1642,152.2391,152.1393,152.2391,4626.0
2017-02-09 13:45:00,182.95,182.95,182.88,182.92,4338.0,152.2641,152.2641,152.2058,152.2391,4338.0
2017-02-09 13:50:00,182.93,183.04,182.92,182.92,3900.0,152.2474,152.339,152.2391,152.2391,3900.0
2017-02-09 13:55:00,182.92,182.96,182.85,182.85,5620.0,152.2391,152.2724,152.1809,152.1809,5620.0
2017-02-09 14:00:00,182.86,182.86,182.77,182.8,5913.0,152.1892,152.1892,152.1143,152.1393,5913.0
2017-02-09 14:05:00,182.84,183.06,182.83,183.06,3501.0,152.1725,152.3556,152.1642,152.3556,3501.0
2017-02-09 14:10:00,183.02,183.06,182.96,183.0,11738.0,152.3224,152.3556,152.2724,152.3057,11738.0
2017-02-09 14:15:00,183.01,183.01,182.9,182.9,5481.0,152.314,152.314,152.2225,152.2225,5481.0
2017-02-09 14:20:00,182.92,182.95,182.83,182.93,20197.0,152.2391,152.2641,152.1642,152.2474,20197.0
2017-02-09 14:25:00,182.89,182.95,182.86,182.87,7094.0,152.2142,152.2641,152.1892,152.1975,7094.0
2017-02-09 14:30:00,182.9,182.95,182.84,182.9,9163.0,152.2225,152.2641,152.1725,152.2225,9163.0
2017-02-09 14:35:00,182.91,183.01,182.79,182.85,45254.0,152.2308,152.314,152.1309,152.1809,45254.0
2017-02-09 14:40:00,182.85,182.92,182.78,182.88,27207.0,152.1809,152.2391,152.1226,152.2058,27207.0
2017-02-09 14:45:00,182.84,182.84,182.73,182.82,7403.0,152.1725,152.1725,152.081,152.1559,7403.0
2017-02-09 14:50:00,182.81,182.85,182.74,182.74,5706.0,152.1476,152.1809,152.0893,152.0893,5706.0
2017-02-09 14:55:00,182.78,182.91,182.78,182.82,6445.0,152.1226,152.2308,152.1226,152.1559,6445.0
2017-02-09 15:00:00,182.84,182.85,182.77,182.82,7740.0,152.1725,152.1809,152.1143,152.1559,7740.0
2017-02-09 15:05:00,182.82,182.9,182.82,182.83,14197.0,152.1559,152.2225,152.1559,152.1642,14197.0
2017-02-09 15:10:00,182.83,182.95,182.82,182.85,17622.0,152.1642,152.2641,152.1559,152.1809,17622.0
2017-02-09 15:15:00,182.87,182.89,182.71,182.78,5829.0,152.1975,152.2142,152.0643,152.1226,5829.0
2017-02-09 15:20:00,182.76,182.81,182.67,182.67,13729.0,152.106,152.1476,152.0311,152.0311,13729.0
2017-02-09 15:25:00,182.65,182.65,182.44,182.51,12747.0,152.0144,152.0144,151.8396,151.8979,12747.0
2017-02-09 15:30:00,182.51,182.61,182.48,182.58,12899.0,151.8979,151.9811,151.8729,151.9562,12899.0
2017-02-09 15:35:00,182.59,182.6,182.48,182.56,18377.0,151.9645,151.9728,151.8729,151.9395,18377.0
2017-02-09 15:40:00,182.58,182.65,182.52,182.65,14007.0,151.9562,152.0144,151.9062,152.0144,14007.0
2017-02-09 15:45:00,182.69,182.7,182.56,182.58,10949.0,152.0477,152.056,151.9395,151.9562,10949.0
2017-02-09 15:50:00,182.57,182.61,182.55,182.57,14016.0,151.9478,151.9811,151.9312,151.9478,14016.0
2017-02-09 15:55:00,182.56,182.66,182.44,182.54,52568.0,151.9395,152.0227,151.8396,151.9229,52568.0
2017-02-10 09:30:00,182.84,183.0,182.16,182.63,27882.0,152.1725,152.3057,151.6066,151.9978,27882.0
2017-02-10 09:35:00,182.73,182.94,182.58,182.8,13892.0,152.081,152.2558,151.9562,152.1393,13892.0
2017-02-10 09:40:00,182.83,183.15,182.74,183.09,12425.0,152.1642,152.4305,152.0893,152.3806,12425.0
2017-02-10 09:45:00,182.92,183.2,182.77,183.12,21300.0,152.2391,152.4722,152.1143,152.4056,21300.0
2017-02-10 09:50:00,183.12,183.94,183.01,183.76,34790.0,152.4056,153.088,152.314,152.9382,34790.0
2017-02-10 09:55:00,183.79,184.0,183.66,183.99,19480.0,152.9632,153.138,152.855,153.1297,19480.0
2017-02-10 10:00:00,183.95,183.95,183.67,183.67,11870.0,153.0964,153.0964,152.8633,152.8633,11870.0
2017-02-10 10:05:00,183.73,183.79,183.49,183.56,11060.0,152.9133,152.9632,152.7135,152.7718,11060.0
2017-02-10 10:10:00,183.53,183.69,183.4,183.5,18023.0,152.7468,152.88,152.6386,152.7218,18023.0
2017-02-10 10:15:00,183.45,183.59,183.36,183.49,12956.0,152.6802,152.7967,152.6053,152.7135,12956.0
2017-02-10 10:20:00,183.46,183.61,183.38,183.56,8942.0,152.6886,152.8134,152.622,152.7718,8942.0
2017-02-10 10:25:00,183.6,183.7,183.45,183.62,11937.0,152.8051,152.8883,152.6802,152.8217,11937.0
2017-02-10 10:30:00,183.6,183.91,183.47,183.91,15420.0,152.8051,153.0631,152.6969,153.0631,15420.0
2017-02-10 10:35:00,183.86,184.15,183.74,184.15,18795.0,153.0215,153.2628,152.9216,153.2628,18795.0
2017-02-10 10:40:00,184.17,184.43,184.09,184.43,9459.0,153.2795,153.4959,153.2129,153.4959,9459.0
2017-02-10 10:45:00,184.41,184.42,184.21,184.24,17638.0,153.4792,153.4875,153.3128,153.3377,17638.0
2017-02-10 10:50:00,184.25,184.47,184.24,184.36,21852.0,153.346,153.5291,153.3377,153.4376,21852.0
2017-02-10 10:55:00,184.31,184.43,184.18,184.32,11483.0,153.396,153.4959,153.2878,153.4043,11483.0
2017-02-10 11:00:00,184.28,184.29,184.08,184.22,8011.0,153.371,153.3793,153.2046,153.3211,8011.0
2017-02-10 11:05:00,184.19,184.23,183.89,183.92,20906.0,153.2961,153.3294,153.0464,153.0714,20906.0
2017-02-10 11:10:00,183.92,184.01,183.82,183.93,12211.0,153.0714,153.1463,152.9882,153.0797,12211.0
2017-02-10 11:15:00,183.9,184.12,183.86,184.07,23848.0,153.0548,153.2379,153.0215,153.1962,23848.0
2017-02-10 11:20:00,184.07,184.14,183.9,183.98,17577.0,153.1962,153.2545,153.0548,153.1213,17577.0
2017-02-10 11:25:00,183.99,183.99,183.8,183.82,13341.0,153.1297,153.1297,152.9715,152.9882,13341.0
2017-02-10 11:30:00,183.9,184.08,183.87,184.01,9906.0,153.0548,153.2046,153.0298,153.1463,9906.0
2017-02-10 11:35:00,183.95,184.08,183.9,183.98,9555.0,153.0964,153.2046,153.0548,153.1213,9555.0
2017-02-10 11:40:00,184.0,184.09,183.97,183.97,11670.0,153.138,153.2129,153.113,153.113,11670.0
2017-02-10 11:45:00,184.0,184.03,183.84,184.0,11509.0,153.138,153.1629,153.0048,153.138,11509.0
2017-02-10 11:50:00,184.0,184.01,183.76,183.78,14137.0,153.138,153.1463,152.9382,152.9549,14137.0
2017-02-10 11:55:00,183.79,183.85,183.65,183.81,13815.0,152.9632,153.0131,152.8467,152.9798,13815.0
2017-02-10 12:00:00,183.81,184.07,183.81,184.03,8304.0,152.9798,153.1962,152.9798,153.1629,8304.0
2017-02-10 12:05:00,184.06,184.06,183.9,184.03,9160.0,153.1879,153.1879,153.0548,153.1629,9160.0
2017-02-10 12:10:00,184.03,184.04,183.88,183.9,12354.0,153.1629,153.1713,153.0381,153.0548,12354.0
2017-02-10 12:15:00,183.89,183.9,183.7,183.77,10759.0,153.0464,153.0548,152.8883,152.9466,10759.0
2017-02-10 12:20:00,183.74,183.87,183.74,183.81,5585.0,152.9216,153.0298,152.9216,152.9798,5585.0
2017-02-10 12:25:00,183.83,183.87,183.73,183.77,7475.0,152.9965,153.0298,152.9133,152.9466,7475.0
2017-02-10 12:30:00,183.81,183.95,183.76,183.93,4979.0,152.9798,153.0964,152.9382,153.0797,4979.0
2017-02-10 12:35:00,183.86,183.92,183.85,183.86,5252.0,153.0215,153.0714,153.0131,153.0215,5252.0
2017-02-10 12:40:00,183.88,183.92,183.8,183.88,4519.0,153.0381,153.0714,152.9715,153.0381,4519.0
2017-02-10 12:45:00,183.89,183.97,183.86,183.94,4600.0,153.0464,153.113,153.0215,153.088,4600.0
2017-02-10 12:50:00,183.92,183.94,183.86,183.94,9178.0,153.0714,153.088,153.0215,153.088,9178.0
2017-02-10 12:55:00,183.95,183.98,183.87,183.92,7376.0,153.0964,153.1213,153.0298,153.0714,7376.0
2017-02-10 13:00:00,183.92,183.97,183.89,183.97,31593.0,153.0714,153.113,153.0464,153.113,31593.0
2017-02-10 13:05:00,183.98,184.2,183.98,184.17,9479.0,153.1213,153.3044,153.1213,153.2795,9479.0
2017-02-10 13:10:00,184.18,184.37,184.18,184.33,5610.0,153.2878,153.4459,153.2878,153.4126,5610.0
2017-02-10 13:15:00,184.33,184.35,184.21,184.24,13842.0,153.4126,153.4293,153.3128,153.3377,13842.0
2017-02-10 13:20:00,184.23,184.23,184.14,184.18,12771.0,153.3294,153.3294,153.2545,153.2878,12771.0
2017-02-10 13:25:00,184.18,184.27,184.18,184.23,12979.0,153.2878,153.3627,153.2878,153.3294,12979.0
2017-02-10 13:30:00,184.23,184.26,184.17,184.21,18312.0,153.3294,153.3544,153.2795,153.3128,18312.0
2017-02-10 13:35:00,184.19,184.21,184.11,184.2,4364.0,153.2961,153.3128,153.2295,153.3044,4364.0
2017-02-10 13:40:00,184.21,184.22,184.12,184.15,9047.0,153.3128,153.3211,153.2379,153.2628,9047.0
2017-02-10 13:45:00,184.15,184.46,184.13,184.46,12999.0,153.2628,153.5208,153.2462,153.5208,12999.0
2017-02-10 13:50:00,184.41,184.53,184.34,184.44,15975.0,153.4792,153.5791,153.421,153.5042,15975.0
2017-02-10 13:55:00,184.38,184.4,184.14,184.14,8441.0,153.4542,153.4709,153.2545,153.2545,8441.0
2017-02-10 14:00:00,184.14,184.25,184.12,184.14,7096.0,153.2545,153.346,153.2379,153.2545,7096.0
2017-02-10 14:05:00,184.13,184.24,184.12,184.19,7743.0,153.2462,153.3377,153.2379,153.2961,7743.0
2017-02-10 14:10:00,184.2,184.23,184.15,184.2,11641.0,153.3044,153.3294,153.2628,153.3044,11641.0
2017-02-10 14:15:00,184.2,184.21,184.06,184.1,7396.0,153.3044,153.3128,153.1879,153.2212,7396.0
2017-02-10 14:20:00,184.14,184.15,184.06,184.15,9099.0,153.2545,153.2628,153.1879,153.2628,9099.0
2017-02-10 14:25:00,184.15,184.19,184.07,184.07,3780.0,153.2628,153.2961,153.1962,153.1962,3780.0
2017-02-10 14:30:00,184.07,184.12,183.93,184.0,17542.0,153.1962,153.2379,153.0797,153.138,17542.0
2017-02-10 14:35:00,183.97,183.99,183.84,183.92,12598.0,153.113,153.1297,153.0048,153.0714,12598.0
2017-02-10 14:40:00,183.97,184.08,183.97,184.01,7660.0,153.113,153.2046,153.113,153.1463,7660.0
2017-02-10 14:45:00,184.08,184.15,184.05,184.07,2982.0,153.2046,153.2628,153.1796,153.1962,2982.0
2017-02-10 14:50:00,184.06,184.13,184.02,184.07,11925.0,153.1879,153.2462,153.1546,153.1962,11925.0
2017-02-10 14:55:00,184.04,184.12,184.01,184.01,13872.0,153.1713,153.2379,153.1463,153.1463,13872.0
2017-02-10 15:00:00,184.05,184.07,183.97,184.01,15257.0,153.1796,153.1962,153.113,153.1463,15257.0
2017-02-10 15:05:00,184.03,184.11,183.98,184.06,8090.0,153.1629,153.2295,153.1213,153.1879,8090.0
2017-02-10 15:10:00,184.06,184.09,183.97,183.99,7913.0,153.1879,153.2129,153.113,153.1297,7913.0
2017-02-10 15:15:00,183.99,184.04,183.94,184.0,7906.0,153.1297,153.1713,153.088,153.138,7906.0
2017-02-10 15:20:00,184.0,184.17,183.99,184.1,24048.0,153.138,153.2795,153.1297,153.2212,24048.0
2017-02-10 15:25:00,184.12,184.16,183.99,183.99,9410.0,153.2379,153.2711,153.1297,153.1297,9410.0
2017-02-10 15:30:00,184.02,184.26,184.01,184.25,21228.0,153.1546,153.3544,153.1463,153.346,21228.0
2017-02-10 15:35:00,184.26,184.46,184.2,184.39,29179.0,153.3544,153.5208,153.3044,153.4626,29179.0
2017-02-10 15:40:00,184.4,184.41,184.26,184.34,43401.0,153.4709,153.4792,153.3544,153.421,43401.0
2017-02-10 15:45:00,184.33,184.66,184.27,184.63,62626.0,153.4126,153.6873,153.3627,153.6623,62626.0
2017-02-10 15:50:00,184.63,184.66,184.43,184.47,38180.0,153.6623,153.6873,153.4959,153.5291,38180.0
2017-02-10 15:55:00,184.45,184.55,184.35,184.39,37191.0,153.5125,153.5957,153.4293,153.4626,37191.0
2017-02-13 09:30:00,184.65,186.06,184.65,186.06,35941.0,153.679,154.8525,153.679,154.8525,35941.0
2017-02-13 09:35:00,186.03,186.52,185.59,186.29,10013.0,154.8275,155.2353,154.4613,155.0439,10013.0
2017-02-13 09:40:00,186.47,186.84,186.17,186.71,14566.0,155.1937,155.5016,154.944,155.3934,14566.0
2017-02-13 09:45:00,186.84,186.96,186.44,186.44,15175.0,155.5016,155.6015,155.1687,155.1687,15175.0
2017-02-13 09:50:00,186.36,186.73,186.19,186.73,7262.0,155.1021,155.4101,154.9607,155.4101,7262.0
2017-02-13 09:55:00,186.67,186.88,186.54,186.63,11983.0,155.3601,155.5349,155.2519,155.3269,11983.0
2017-02-13 10:00:00,186.59,186.94,186.55,186.94,16011.0,155.2936,155.5849,155.2603,155.5849,16011.0
2017-02-13 10:05:00,186.86,186.91,186.75,186.84,8508.0,155.5183,155.5599,155.4267,155.5016,8508.0
2017-02-13 10:10:00,186.89,186.89,186.65,186.65,9596.0,155.5432,155.5432,155.3435,155.3435,9596.0
2017-02-13 10:15:00,186.71,186.99,186.55,186.99,9017.0,155.3934,155.6265,155.2603,155.6265,9017.0
2017-02-13 10:20:00,186.98,187.07,186.87,187.06,26366.0,155.6181,155.6931,155.5266,155.6847,26366.0
2017-02-13 10:25:00,187.03,187.14,186.96,187.06,6500.0,155.6598,155.7513,155.6015,155.6847,6500.0
2017-02-13 10:30:00,187.14,187.25,186.98,187.14,10894.0,155.7513,155.8429,155.6181,155.7513,10894.0
2017-02-13 10:35:00,187.11,187.36,187.08,187.32,12569.0,155.7263,155.9344,155.7014,155.9011,12569.0
2017-02-13 10:40:00,187.28,187.38,187.23,187.34,10054.0,155.8678,155.9511,155.8262,155.9178,10054.0
2017-02-13 10:45:00,187.29,187.48,187.26,187.48,9137.0,155.8762,156.0343,155.8512,156.0343,9137.0
2017-02-13 10:50:00,187.4,187.43,187.22,187.37,26871.0,155.9677,155.9927,155.8179,155.9427,26871.0
2017-02-13 10:55:00,187.33,187.41,187.23,187.27,12415.0,155.9094,155.976,155.8262,155.8595,12415.0
2017-02-13 11:00:00,187.25,187.3,187.1,187.1,12662.0,155.8429,155.8845,155.718,155.718,12662.0
2017-02-13 11:05:00,187.1,187.1,186.76,186.8,8706.0,155.718,155.718,155.435,155.4683,8706.0
2017-02-13 11:10:00,186.84,186.84,186.68,186.84,10251.0,155.5016,155.5016,155.3685,155.5016,10251.0
2017-02-13 11:15:00,186.86,186.89,186.65,186.69,6600.0,155.5183,155.5432,155.3435,155.3768,6600.0
2017-02-13 11:20:00,186.66,186.85,186.65,186.83,8601.0,155.3518,155.51,155.3435,155.4933,8601.0
2017-02-13 11:25:00,186.8,186.97,186.8,186.96,10020.0,155.4683,155.6098,155.4683,155.6015,10020.0
2017-02-13 11:30:00,186.97,187.03,186.9,186.97,6515.0,155.6098,155.6598,155.5516,155.6098,6515.0
2017-02-13 11:35:00,186.95,187.07,186.94,187.07,2184.0,155.5932,155.6931,155.5849,155.6931,2184.0
2017-02-13 11:40:00,187.07,187.16,186.96,187.14,9914.0,155.6931,155.768,155.6015,155.7513,9914.0
2017-02-13 11:45:00,187.12,187.31,187.12,187.25,6035.0,155.7347,155.8928,155.7347,155.8429,6035.0
2017-02-13 11:50:00,187.16,187.2,187.02,187.06,17838.0,155.768,155.8012,155.6514,155.6847,17838.0
2017-02-13 11:55:00,187.05,187.09,186.89,186.93,17599.0,155.6764,155.7097,155.5432,155.5765,17599.0
2017-02-13 12:00:00,186.94,187.0,186.89,186.95,9657.0,155.5849,155.6348,155.5432,155.5932,9657.0
2017-02-13 12:05:00,186.96,187.05,186.92,187.02,8912.0,155.6015,155.6764,155.5682,155.6514,8912.0
2017-02-13 12:10:00,187.02,187.15,186.99,187.05,10137.0,155.6514,155.7596,155.6265,155.6764,10137.0
2017-02-13 12:15:00,187.05,187.05,186.87,187.01,12912.0,155.6764,155.6764,155.5266,155.6431,12912.0
2017-02-13 12:20:00,186.96,187.06,186.96,187.02,8476.0,155.6015,155.6847,155.6015,155.6514,8476.0
2017-02-13 12:25:00,186.99,187.06,186.95,187.05,6583.0,155.6265,155.6847,155.5932,155.6764,6583.0
2017-02-13 12:30:00,187.05,187.26,187.03,187.24,8537.0,155.6764,155.8512,155.6598,155.8345,8537.0
2017-02-13 12:35:00,187.22,187.42,187.2,187.39,17337.0,155.8179,155.9843,155.8012,155.9594,17337.0
2017-02-13 12:40:00,187.36,187.45,187.25,187.3,12998.0,155.9344,156.0093,155.8429,155.8845,12998.0
2017-02-13 12:45:00,187.32,187.5,187.25,187.29,7899.0,155.9011,156.0509,155.8429,155.8762,7899.0
2017-02-13 12:50:00,187.26,187.4,187.16,187.16,24571.0,155.8512,155.9677,155.768,155.768,24571.0
2017-02-13 12:55:00,187.17,187.19,187.05,187.1,47695.0,155.7763,155.7929,155.6764,155.718,47695.0
2017-02-13 13:00:00,187.09,187.18,187.01,187.03,25796.0,155.7097,155.7846,155.6431,155.6598,25796.0
2017-02-13 13:05:00,187.04,187.11,186.99,187.02,6224.0,155.6681,155.7263,155.6265,155.6514,6224.0
2017-02-13 13:10:00,187.02,187.06,186.98,187.03,4925.0,155.6514,155.6847,155.6181,155.6598,4925.0
2017-02-13 13:15:00,187.06,187.15,187.05,187.1,11438.0,155.6847,155.7596,155.6764,155.718,11438.0
2017-02-13 13:20:00,187.14,187.24,187.06,187.07,6535.0,155.7513,155.8345,155.6847,155.6931,6535.0
2017-02-13 13:25:00,187.06,187.16,186.99,187.14,7369.0,155.6847,155.768,155.6265,155.7513,7369.0
2017-02-13 13:30:00,187.16,187.22,187.13,187.2,4523.0,155.768,155.8179,155.743,155.8012,4523.0
2017-02-13 13:35:00,187.26,187.29,187.15,187.17,7492.0,155.8512,155.8762,155.7596,155.7763,7492.0
2017-02-13 13:40:00,187.24,187.29,187.2,187.25,4374.0,155.8345,155.8762,155.8012,155.8429,4374.0
2017-02-13 13:45:00,187.25,187.25,187.09,187.11,3254.0,155.8429,155.8429,155.7097,155.7263,3254.0
2017-02-13 13:50:00,187.09,187.1,186.9,186.97,8575.0,155.7097,155.718,155.5516,155.6098,8575.0
2017-02-13 13:55:00,186.99,187.07,186.94,186.94,4280.0,155.6265,155.6931,155.5849,155.5849,4280.0
2017-02-13 14:00:00,186.98,186.98,186.83,186.88,15094.0,155.6181,155.6181,155.4933,155.5349,15094.0
2017-02-13 14:05:00,186.89,186.96,186.8,186.96,4682.0,155.5432,155.6015,155.4683,155.6015,4682.0
2017-02-13 14:10:00,186.98,186.99,186.89,186.91,4354.0,155.6181,155.6265,155.5432,155.5599,4354.0
2017-02-13 14:15:00,186.9,186.92,186.8,186.86,4395.0,155.5516,155.5682,155.4683,155.5183,4395.0
2017-02-13 14:20:00,186.81,186.81,186.61,186.65,4389.0,155.4767,155.4767,155.3102,155.3435,4389.0
2017-02-13 14:25:00,186.69,186.69,186.59,186.61,5642.0,155.3768,155.3768,155.2936,155.3102,5642.0
2017-02-13 14:30:00,186.64,186.67,186.48,186.56,7690.0,155.3352,155.3601,155.202,155.2686,7690.0
2017-02-13 14:35:00,186.57,186.59,186.47,186.53,4717.0,155.2769,155.2936,155.1937,155.2436,4717.0
2017-02-13 14:40:00,186.48,186.51,186.38,186.47,25353.0,155.202,155.227,155.1188,155.1937,25353.0
2017-02-13 14:45:00,186.47,186.49,186.3,186.34,15178.0,155.1937,155.2103,155.0522,155.0855,15178.0
2017-02-13 14:50:00,186.34,186.4,186.31,186.32,8140.0,155.0855,155.1354,155.0605,155.0689,8140.0
2017-02-13 14:55:00,186.36,186.37,186.24,186.29,7330.0,155.1021,155.1105,155.0023,155.0439,7330.0
2017-02-13 15:00:00,186.28,186.41,186.26,186.35,12914.0,155.0356,155.1438,155.0189,155.0938,12914.0
2017-02-13 15:05:00,186.37,186.53,186.37,186.52,12335.0,155.1105,155.2436,155.1105,155.2353,12335.0
2017-02-13 15:10:00,186.53,186.54,186.42,186.49,10232.0,155.2436,155.2519,155.1521,155.2103,10232.0
2017-02-13 15:15:00,186.5,186.5,186.37,186.39,9286.0,155.2187,155.2187,155.1105,155.1271,9286.0
2017-02-13 15:20:00,186.39,186.43,186.36,186.41,8485.0,155.1271,155.1604,155.1021,155.1438,8485.0
2017-02-13 15:25:00,186.42,186.52,186.4,186.49,11788.0,155.1521,155.2353,155.1354,155.2103,11788.0
2017-02-13 15:30:00,186.47,186.48,186.32,186.36,7375.0,155.1937,155.202,155.0689,155.1021,7375.0
2017-02-13 15:35:00,186.35,186.52,186.34,186.48,20881.0,155.0938,155.2353,155.0855,155.202,20881.0
2017-02-13 15:40:00,186.47,186.53,186.42,186.53,15272.0,155.1937,155.2436,155.1521,155.2436,15272.0
2017-02-13 15:45:00,186.53,186.7,186.49,186.69,18420.0,155.2436,155.3851,155.2103,155.3768,18420.0
2017-02-13 15:50:00,186.68,186.72,186.65,186.67,14389.0,155.3685,155.4018,155.3435,155.3601,14389.0
2017-02-13 15:55:00,186.66,186.66,186.52,186.59,40440.0,155.3518,155.3518,155.2353,155.2936,40440.0
2017-02-14 09:30:00,187.05,187.05,184.61,184.92,70945.0,155.6764,155.6764,153.6457,153.9037,70945.0
2017-02-14 09:35:00,184.91,186.52,184.91,186.46,16861.0,153.8953,155.2353,153.8953,155.1854,16861.0
2017-02-14 09:40:00,186.59,186.6,186.07,186.45,8199.0,155.2936,155.3019,154.8608,155.177,8199.0
2017-02-14 09:45:00,186.37,186.39,185.76,185.77,5597.0,155.1105,155.1271,154.6028,154.6111,5597.0
2017-02-14 09:50:00,185.76,186.12,185.76,186.05,10690.0,154.6028,154.9024,154.6028,154.8441,10690.0
2017-02-14 09:55:00,186.09,186.54,186.0,186.15,25148.0,154.8774,155.2519,154.8025,154.9274,25148.0
2017-02-14 10:00:00,186.1,186.64,186.04,186.51,37046.0,154.8858,155.3352,154.8358,155.227,37046.0
2017-02-14 10:05:00,186.41,186.82,186.38,186.58,34207.0,155.1438,155.485,155.1188,155.2852,34207.0
2017-02-14 10:10:00,186.61,187.1,186.57,186.97,36642.0,155.3102,155.718,155.2769,155.6098,36642.0
2017-02-14 10:15:00,187.0,187.04,186.59,186.82,25921.0,155.6348,155.6681,155.2936,155.485,25921.0
2017-02-14 10:20:00,186.78,186.87,186.25,186.25,27273.0,155.4517,155.5266,155.0106,155.0106,27273.0
2017-02-14 10:25:00,186.26,186.74,186.18,186.53,27877.0,155.0189,155.4184,154.9523,155.2436,27877.0
2017-02-14 10:30:00,186.44,186.75,186.23,186.57,19339.0,155.1687,155.4267,154.9939,155.2769,19339.0
2017-02-14 10:35:00,186.53,186.75,186.35,186.59,16057.0,155.2436,155.4267,155.0938,155.2936,16057.0
2017-02-14 10:40:00,186.66,186.97,186.57,186.78,15248.0,155.3518,155.6098,155.2769,155.4517,15248.0
2017-02-14 10:45:00,186.81,187.24,186.76,187.24,21434.0,155.4767,155.8345,155.435,155.8345,21434.0
2017-02-14 10:50:00,187.24,187.48,186.94,187.1,41356.0,155.8345,156.0343,155.5849,155.718,41356.0
2017-02-14 10:55:00,187.1,187.42,186.82,186.82,17702.0,155.718,155.9843,155.485,155.485,17702.0
2017-02-14 11:00:00,186.86,187.14,186.51,186.97,49989.0,155.5183,155.7513,155.227,155.6098,49989.0
2017-02-14 11:05:00,186.9,186.92,186.63,186.69,11649.0,155.5516,155.5682,155.3269,155.3768,11649.0
2017-02-14 11:10:00,186.76,186.88,186.71,186.88,4500.0,155.435,155.5349,155.3934,155.5349,4500.0
2017-02-14 11:15:00,187.03,187.05,186.91,187.04,2800.0,155.6598,155.6764,155.5599,155.6681,2800.0
2017-02-14 11:20:00,187.06,187.19,186.8,187.0,34421.0,155.6847,155.7929,155.4683,155.6348,34421.0
2017-02-14 11:25:00,187.07,187.13,186.98,187.01,3953.0,155.6931,155.743,155.6181,155.6431,3953.0
2017-02-14 11:30:00,187.09,187.1,186.86,186.86,7415.0,155.7097,155.718,155.5183,155.5183,7415.0
2017-02-14 11:35:00,186.86,186.89,186.63,186.89,8169.0,155.5183,155.5432,155.3269,155.5432,8169.0
2017-02-14 11:40:00,186.89,187.12,186.84,187.07,21382.0,155.5432,155.7347,155.5016,155.6931,21382.0
2017-02-14 11:45:00,187.05,187.14,186.83,187.01,14128.0,155.6764,155.7513,155.4933,155.6431,14128.0
2017-02-14 11:50:00,186.97,186.99,186.78,186.86,8088.0,155.6098,155.6265,155.4517,155.5183,8088.0
2017-02-14 11:55:00,186.82,186.93,186.81,186.86,7137.0,155.485,155.5765,155.4767,155.5183,7137.0
2017-02-14 12:00:00,186.89,186.96,186.83,186.89,7868.0,155.5432,155.6015,155.4933,155.5432,7868.0
2017-02-14 12:05:00,186.88,186.91,186.79,186.84,4336.0,155.5349,155.5599,155.46,155.5016,4336.0
2017-02-14 12:10:00,186.82,187.05,186.82,186.97,7468.0,155.485,155.6764,155.485,155.6098,7468.0
2017-02-14 12:15:00,186.96,187.03,186.95,187.01,4615.0,155.6015,155.6598,155.5932,155.6431,4615.0
2017-02-14 12:20:00,187.0,187.08,187.0,187.06,12799.0,155.6348,155.7014,155.6348,155.6847,12799.0
2017-02-14 12:25:00,187.04,187.07,186.99,187.01,6244.0,155.6681,155.6931,155.6265,155.6431,6244.0
2017-02-14 12:30:00,187.01,187.12,187.01,187.05,8676.0,155.6431,155.7347,155.6431,155.6764,8676.0
2017-02-14 12:35:00,187.04,187.09,187.0,187.04,6150.0,155.6681,155.7097,155.6348,155.6681,6150.0
2017-02-14 12:40:00,187.06,187.07,187.02,187.02,3254.0,155.6847,155.6931,155.6514,155.6514,3254.0
2017-02-14 12:45:00,187.0,187.03,186.89,186.89,11300.0,155.6348,155.6598,155.5432,155.5432,11300.0
2017-02-14 12:50:00,186.91,187.11,186.9,187.11,8145.0,155.5599,155.7263,155.5516,155.7263,8145.0
2017-02-14 12:55:00,187.11,187.26,187.09,187.17,21047.0,155.7263,155.8512,155.7097,155.7763,21047.0
2017-02-14 13:00:00,187.15,187.25,187.11,187.25,7412.0,155.7596,155.8429,155.7263,155.8429,7412.0
2017-02-14 13:05:00,187.19,187.32,187.17,187.32,4751.0,155.7929,155.9011,155.7763,155.9011,4751.0
2017-02-14 13:10:00,187.3,187.36,187.26,187.28,6196.0,155.8845,155.9344,155.8512,155.8678,6196.0
2017-02-14 13:15:00,187.28,187.3,187.19,187.27,5493.0,155.8678,155.8845,155.7929,155.8595,5493.0
2017-02-14 13:20:00,187.25,187.26,187.18,187.26,5628.0,155.8429,155.8512,155.7846,155.8512,5628.0
2017-02-14 13:25:00,187.22,187.22,187.15,187.16,2874.0,155.8179,155.8179,155.7596,155.768,2874.0
2017-02-14 13:30:00,187.22,187.23,187.09,187.1,7966.0,155.8179,155.8262,155.7097,155.718,7966.0
2017-02-14 13:35:00,187.07,187.12,187.07,187.09,5168.0,155.6931,155.7347,155.6931,155.7097,5168.0
2017-02-14 13:40:00,187.1,187.11,187.06,187.07,5339.0,155.718,155.7263,155.6847,155.6931,5339.0
2017-02-14 13:45:00,187.07,187.08,186.99,187.05,6156.0,155.6931,155.7014,155.6265,155.6764,6156.0
2017-02-14 13:50:00,187.05,187.08,187.03,187.07,7795.0,155.6764,155.7014,155.6598,155.6931,7795.0
2017-02-14 13:55:00,187.09,187.15,187.05,187.14,6798.0,155.7097,155.7596,155.6764,155.7513,6798.0
2017-02-14 14:00:00,187.12,187.12,187.0,187.06,4700.0,155.7347,155.7347,155.6348,155.6847,4700.0
2017-02-14 14:05:00,187.08,187.25,187.06,187.18,7080.0,155.7014,155.8429,155.6847,155.7846,7080.0
2017-02-14 14:10:00,187.19,187.22,187.18,187.2,3254.0,155.7929,155.8179,155.7846,155.8012,3254.0
2017-02-14 14:15:00,187.2,187.2,187.14,187.14,3862.0,155.8012,155.8012,155.7513,155.7513,3862.0
2017-02-14 14:20:00,187.14,187.14,187.0,187.1,5558.0,155.7513,155.7513,155.6348,155.718,5558.0
2017-02-14 14:25:00,187.08,187.11,186.91,186.95,4658.0,155.7014,155.7263,155.5599,155.5932,4658.0
2017-02-14 14:30:00,186.94,187.01,186.89,187.01,5727.0,155.5849,155.6431,155.5432,155.6431,5727.0
2017-02-14 14:35:00,187.0,187.03,186.97,187.01,14093.0,155.6348,155.6598,155.6098,155.6431,14093.0
2017-02-14 14:40:00,187.0,187.08,187.0,187.07,3659.0,155.6348,155.7014,155.6348,155.6931,3659.0
2017-02-14 14:45:00,187.06,187.12,187.04,187.12,15097.0,155.6847,155.7347,155.6681,155.7347,15097.0
2017-02-14 14:50:00,187.11,187.16,187.09,187.16,13384.0,155.7263,155.768,155.7097,155.768,13384.0
2017-02-14 14:55:00,187.14,187.22,187.12,187.17,9595.0,155.7513,155.8179,155.7347,155.7763,9595.0
2017-02-14 15:00:00,187.16,187.23,187.14,187.2,8870.0,155.768,155.8262,155.7513,155.8012,8870.0
2017-02-14 15:05:00,187.21,187.25,187.17,187.18,10286.0,155.8096,155.8429,155.7763,155.7846,10286.0
2017-02-14 15:10:00,187.18,187.24,187.17,187.21,9331.0,155.7846,155.8345,155.7763,155.8096,9331.0
2017-02-14 15:15:00,187.2,187.34,187.19,187.33,8736.0,155.8012,155.9178,155.7929,155.9094,8736.0
2017-02-14 15:20:00,187.35,187.35,187.28,187.33,6695.0,155.9261,155.9261,155.8678,155.9094,6695.0
2017-02-14 15:25:00,187.34,187.37,187.25,187.27,12575.0,155.9178,155.9427,155.8429,155.8595,12575.0
2017-02-14 15:30:00,187.27,187.29,187.13,187.15,10371.0,155.8595,155.8762,155.743,155.7596,10371.0
2017-02-14 15:35:00,187.14,187.25,187.1,187.25,13226.0,155.7513,155.8429,155.718,155.8429,13226.0
2017-02-14 15:40:00,187.23,187.3,187.2,187.22,31565.0,155.8262,155.8845,155.8012,155.8179,31565.0
2017-02-14 15:45:00,187.21,187.23,187.06,187.06,18494.0,155.8096,155.8262,155.6847,155.6847,18494.0
2017-02-14 15:50:00,187.08,187.24,187.06,187.2,25951.0,155.7014,155.8345,155.6847,155.8012,25951.0
2017-02-14 15:55:00,187.19,187.24,187.04,187.22,33780.0,155.7929,155.8345,155.6681,155.8179,33780.0
2017-02-15 09:30:00,186.76,186.76,186.24,186.58,30088.0,155.435,155.435,155.0023,155.2852,30088.0
2017-02-15 09:35:00,186.59,186.97,186.5,186.75,18906.0,155.2936,155.6098,155.2187,155.4267,18906.0
2017-02-15 09:40:00,186.85,186.85,186.52,186.74,8468.0,155.51,155.51,155.2353,155.4184,8468.0
2017-02-15 09:45:00,186.79,186.88,186.74,186.77,5464.0,155.46,155.5349,155.4184,155.4434,5464.0
2017-02-15 09:50:00,186.83,186.84,186.6,186.72,9571.0,155.4933,155.5016,155.3019,155.4018,9571.0
2017-02-15 09:55:00,186.65,186.83,186.6,186.83,5787.0,155.3435,155.4933,155.3019,155.4933,5787.0
2017-02-15 10:00:00,186.77,186.82,186.64,186.65,5434.0,155.4434,155.485,155.3352,155.3435,5434.0
2017-02-15 10:05:00,186.6,186.67,186.48,186.54,13379.0,155.3019,155.3601,155.202,155.2519,13379.0
2017-02-15 10:10:00,186.54,186.54,186.38,186.43,9581.0,155.2519,155.2519,155.1188,155.1604,9581.0
2017-02-15 10:15:00,186.42,186.43,186.31,186.36,8753.0,155.1521,155.1604,155.0605,155.1021,8753.0
2017-02-15 10:20:00,186.36,186.46,186.3,186.43,12876.0,155.1021,155.1854,155.0522,155.1604,12876.0
2017-02-15 10:25:00,186.43,186.52,186.41,186.48,12947.0,155.1604,155.2353,155.1438,155.202,12947.0
2017-02-15 10:30:00,186.48,186.62,186.45,186.55,10251.0,155.202,155.3185,155.177,155.2603,10251.0
2017-02-15 10:35:00,186.56,186.76,186.55,186.71,6080.0,155.2686,155.435,155.2603,155.3934,6080.0
2017-02-15 10:40:00,186.72,186.74,186.52,186.62,5721.0,155.4018,155.4184,155.2353,155.3185,5721.0
2017-02-15 10:45:00,186.69,186.8,186.66,186.73,4979.0,155.3768,155.4683,155.3518,155.4101,4979.0
2017-02-15 10:50:00,186.71,186.81,186.68,186.77,5107.0,155.3934,155.4767,155.3685,155.4434,5107.0
2017-02-15 10:55:00,186.8,186.9,186.77,186.85,8688.0,155.4683,155.5516,155.4434,155.51,8688.0
2017-02-15 11:00:00,186.83,186.87,186.74,186.79,13071.0,155.4933,155.5266,155.4184,155.46,13071.0
2017-02-15 11:05:00,186.81,186.98,186.8,186.95,7966.0,155.4767,155.6181,155.4683,155.5932,7966.0
2017-02-15 11:10:00,186.92,187.04,186.8,186.85,13273.0,155.5682,155.6681,155.4683,155.51,13273.0
2017-02-15 11:15:00,186.86,186.95,186.79,186.81,11526.0,155.5183,155.5932,155.46,155.4767,11526.0
2017-02-15 11:20:00,186.86,186.88,186.75,186.8,10820.0,155.5183,155.5349,155.4267,155.4683,10820.0
2017-02-15 11:25:00,186.78,186.79,186.6,186.75,14401.0,155.4517,155.46,155.3019,155.4267,14401.0
2017-02-15 11:30:00,186.74,186.77,186.64,186.7,6550.0,155.4184,155.4434,155.3352,155.3851,6550.0
2017-02-15 11:35:00,186.72,186.74,186.55,186.56,15716.0,155.4018,155.4184,155.2603,155.2686,15716.0
2017-02-15 11:40:00,186.55,186.57,186.32,186.36,30586.0,155.2603,155.2769,155.0689,155.1021,30586.0
2017-02-15 11:45:00,186.37,186.81,186.37,186.75,11068.0,155.1105,155.4767,155.1105,155.4267,11068.0
2017-02-15 11:50:00,186.76,186.79,186.71,186.72,4337.0,155.435,155.46,155.3934,155.4018,4337.0
2017-02-15 11:55:00,186.74,186.78,186.64,186.64,3411.0,155.4184,155.4517,155.3352,155.3352,3411.0
2017-02-15 12:00:00,186.68,186.81,186.67,186.69,11098.0,155.3685,155.4767,155.3601,155.3768,11098.0
2017-02-15 12:05:00,186.69,186.73,186.62,186.7,2467.0,155.3768,155.4101,155.3185,155.3851,2467.0
2017-02-15 12:10:00,186.69,186.8,186.66,186.8,5070.0,155.3768,155.4683,155.3518,155.4683,5070.0
2017-02-15 12:15:00,186.79,186.79,186.67,186.74,4545.0,155.46,155.46,155.3601,155.4184,4545.0
2017-02-15 12:20:00,186.74,186.86,186.69,186.86,5889.0,155.4184,155.5183,155.3768,155.5183,5889.0
2017-02-15 12:25:00,186.9,187.05,186.81,186.98,4649.0,155.5516,155.6764,155.4767,155.6181,4649.0
2017-02-15 12:30:00,186.98,187.09,186.98,187.09,2875.0,155.6181,155.7097,155.6181,155.7097,2875.0
2017-02-15 12:35:00,187.13,187.16,187.1,187.16,3689.0,155.743,155.768,155.718,155.768,3689.0
2017-02-15 12:40:00,187.13,187.24,187.11,187.23,3287.0,155.743,155.8345,155.7263,155.8262,3287.0
2017-02-15 12:45:00,187.23,187.24,187.11,187.18,6448.0,155.8262,155.8345,155.7263,155.7846,6448.0
2017-02-15 12:50:00,187.19,187.37,187.15,187.37,7996.0,155.7929,155.9427,155.7596,155.9427,7996.0
2017-02-15 12:55:00,187.37,187.37,187.25,187.36,9662.0,155.9427,155.9427,155.8429,155.9344,9662.0
2017-02-15 13:00:00,187.36,187.4,187.3,187.3,8556.0,155.9344,155.9677,155.8845,155.8845,8556.0
2017-02-15 13:05:00,187.3,187.5,187.27,187.46,6256.0,155.8845,156.0509,155.8595,156.0176,6256.0
2017-02-15 13:10:00,187.43,187.49,187.31,187.4,4871.0,155.9927,156.0426,155.8928,155.9677,4871.0
2017-02-15 13:15:00,187.4,187.42,187.36,187.42,1636.0,155.9677,155.9843,155.9344,155.9843,1636.0
2017-02-15 13:20:00,187.41,187.56,187.4,187.52,9020.0,155.976,156.1009,155.9677,156.0676,9020.0
2017-02-15 13:25:00,187.56,187.65,187.52,187.57,3200.0,156.1009,156.1758,156.0676,156.1092,3200.0
2017-02-15 13:30:00,187.58,187.61,187.5,187.53,4668.0,156.1175,156.1425,156.0509,156.0759,4668.0
2017-02-15 13:35:00,187.53,187.65,187.45,187.53,14582.0,156.0759,156.1758,156.0093,156.0759,14582.0
2017-02-15 13:40:00,187.52,187.54,187.47,187.49,5367.0,156.0676,156.0842,156.026,156.0426,5367.0
2017-02-15 13:45:00,187.47,187.58,187.45,187.46,4920.0,156.026,156.1175,156.0093,156.0176,4920.0
2017-02-15 13:50:00,187.5,187.67,187.48,187.67,14181.0,156.0509,156.1924,156.0343,156.1924,14181.0
2017-02-15 13:55:00,187.62,187.73,187.54,187.54,6233.0,156.1508,156.2424,156.0842,156.0842,6233.0
2017-02-15 14:00:00,187.57,187.75,187.56,187.69,5520.0,156.1092,156.259,156.1009,156.2091,5520.0
2017-02-15 14:05:00,187.7,187.72,187.62,187.62,5351.0,156.2174,156.234,156.1508,156.1508,5351.0
2017-02-15 14:10:00,187.64,187.64,187.56,187.57,6272.0,156.1674,156.1674,156.1009,156.1092,6272.0
2017-02-15 14:15:00,187.57,187.58,187.49,187.56,5375.0,156.1092,156.1175,156.0426,156.1009,5375.0
2017-02-15 14:20:00,187.56,187.61,187.53,187.55,3051.0,156.1009,156.1425,156.0759,156.0925,3051.0
2017-02-15 14:25:00,187.6,187.67,187.55,187.63,6238.0,156.1342,156.1924,156.0925,156.1591,6238.0
2017-02-15 14:30:00,187.63,187.7,187.6,187.7,6456.0,156.1591,156.2174,156.1342,156.2174,6456.0
2017-02-15 14:35:00,187.66,187.71,187.58,187.6,10762.0,156.1841,156.2257,156.1175,156.1342,10762.0
2017-02-15 14:40:00,187.58,187.74,187.56,187.62,9827.0,156.1175,156.2507,156.1009,156.1508,9827.0
2017-02-15 14:45:00,187.64,187.69,187.56,187.68,6774.0,156.1674,156.2091,156.1009,156.2007,6774.0
2017-02-15 14:50:00,187.7,187.75,187.65,187.74,5218.0,156.2174,156.259,156.1758,156.2507,5218.0
2017-02-15 14:55:00,187.69,187.76,187.69,187.76,6988.0,156.2091,156.2673,156.2091,156.2673,6988.0
2017-02-15 15:00:00,187.73,187.93,187.73,187.9,8935.0,156.2424,156.4088,156.2424,156.3838,8935.0
2017-02-15 15:05:00,187.91,187.97,187.82,187.97,10725.0,156.3922,156.4421,156.3173,156.4421,10725.0
2017-02-15 15:10:00,187.97,188.07,187.95,188.07,9684.0,156.4421,156.5253,156.4255,156.5253,9684.0
2017-02-15 15:15:00,188.07,188.25,188.07,188.15,8479.0,156.5253,156.6751,156.5253,156.5919,8479.0
2017-02-15 15:20:00,188.15,188.3,188.11,188.24,10949.0,156.5919,156.7167,156.5586,156.6668,10949.0
2017-02-15 15:25:00,188.27,188.27,188.15,188.15,10408.0,156.6918,156.6918,156.5919,156.5919,10408.0
2017-02-15 15:30:00,188.16,188.17,188.06,188.09,14145.0,156.6002,156.6086,156.517,156.542,14145.0
2017-02-15 15:35:00,188.09,188.1,187.87,187.87,21815.0,156.542,156.5503,156.3589,156.3589,21815.0
2017-02-15 15:40:00,187.85,188.03,187.84,187.98,18954.0,156.3422,156.492,156.3339,156.4504,18954.0
2017-02-15 15:45:00,188.01,188.04,187.89,187.9,20162.0,156.4754,156.5004,156.3755,156.3838,20162.0
2017-02-15 15:50:00,187.9,187.92,187.81,187.82,24012.0,156.3838,156.4005,156.3089,156.3173,24012.0
2017-02-15 15:55:00,187.83,188.04,187.83,187.99,37238.0,156.3256,156.5004,156.3256,156.4587,37238.0
2017-02-16 09:30:00,188.05,188.25,187.78,188.0,30831.0,156.5087,156.6751,156.284,156.4671,30831.0
2017-02-16 09:35:00,188.0,188.14,187.68,187.68,7500.0,156.4671,156.5836,156.2007,156.2007,7500.0
2017-02-16 09:40:00,187.65,187.96,187.48,187.92,7659.0,156.1758,156.4338,156.0343,156.4005,7659.0
2017-02-16 09:45:00,187.86,187.86,187.4,187.56,11849.0,156.3505,156.3505,155.9677,156.1009,11849.0
2017-02-16 09:50:00,187.52,187.52,187.17,187.27,13620.0,156.0676,156.0676,155.7763,155.8595,13620.0
2017-02-16 09:55:00,187.36,187.36,187.08,187.19,6474.0,155.9344,155.9344,155.7014,155.7929,6474.0
2017-02-16 10:00:00,187.28,187.61,187.27,187.39,18397.0,155.8678,156.1425,155.8595,155.9594,18397.0
2017-02-16 10:05:00,187.36,187.41,187.27,187.35,19926.0,155.9344,155.976,155.8595,155.9261,19926.0
2017-02-16 10:10:00,187.34,187.37,187.26,187.26,10506.0,155.9178,155.9427,155.8512,155.8512,10506.0
2017-02-16 10:15:00,187.27,187.27,186.93,186.93,10526.0,155.8595,155.8595,155.5765,155.5765,10526.0
2017-02-16 10:20:00,187.0,187.27,186.99,187.18,6820.0,155.6348,155.8595,155.6265,155.7846,6820.0
2017-02-16 10:25:00,187.24,187.35,187.18,187.33,18319.0,155.8345,155.9261,155.7846,155.9094,18319.0
2017-02-16 10:30:00,187.35,187.84,187.35,187.84,6425.0,155.9261,156.3339,155.9261,156.3339,6425.0
2017-02-16 10:35:00,187.83,187.86,187.69,187.85,5439.0,156.3256,156.3505,156.2091,156.3422,5439.0
2017-02-16 10:40:00,187.87,188.26,187.87,188.26,16706.0,156.3589,156.6835,156.3589,156.6835,16706.0
2017-02-16 10:45:00,188.24,188.25,187.89,187.9,8658.0,156.6668,156.6751,156.3755,156.3838,8658.0
2017-02-16 10:50:00,187.86,187.86,187.38,187.43,23616.0,156.3505,156.3505,155.9511,155.9927,23616.0
2017-02-16 10:55:00,187.38,187.42,186.53,186.61,54452.0,155.9511,155.9843,155.2436,155.3102,54452.0
2017-02-16 11:00:00,186.6,187.08,186.43,187.08,12446.0,155.3019,155.7014,155.1604,155.7014,12446.0
2017-02-16 11:05:00,187.16,187.23,186.92,187.0,19960.0,155.768,155.8262,155.5682,155.6348,19960.0
2017-02-16 11:10:00,187.06,187.2,186.89,187.18,8957.0,155.6847,155.8012,155.5432,155.7846,8957.0
2017-02-16 11:15:00,187.07,187.36,187.07,187.3,11798.0,155.6931,155.9344,155.6931,155.8845,11798.0
2017-02-16 11:20:00,187.32,187.46,187.28,187.36,14782.0,155.9011,156.0176,155.8678,155.9344,14782.0
2017-02-16 11:25:00,187.33,187.36,187.25,187.31,14929.0,155.9094,155.9344,155.8429,155.8928,14929.0
2017-02-16 11:30:00,187.27,187.28,187.21,187.24,8289.0,155.8595,155.8678,155.8096,155.8345,8289.0
2017-02-16 11:35:00,187.2,187.22,186.99,187.0,5039.0,155.8012,155.8179,155.6265,155.6348,5039.0
2017-02-16 11:40:00,187.09,187.28,187.09,187.17,7872.0,155.7097,155.8678,155.7097,155.7763,7872.0
2017-02-16 11:45:00,187.21,187.26,187.07,187.1,4147.0,155.8096,155.8512,155.6931,155.718,4147.0
2017-02-16 11:50:00,187.21,187.29,187.12,187.17,5006.0,155.8096,155.8762,155.7347,155.7763,5006.0
2017-02-16 11:55:00,187.15,187.37,187.15,187.34,4273.0,155.7596,155.9427,155.7596,155.9178,4273.0
2017-02-16 12:00:00,187.36,187.47,187.34,187.37,6226.0,155.9344,156.026,155.9178,155.9427,6226.0
2017-02-16 12:05:00,187.31,187.31,187.21,187.22,1150.0,155.8928,155.8928,155.8096,155.8179,1150.0
2017-02-16 12:10:00,187.22,187.42,187.22,187.34,9642.0,155.8179,155.9843,155.8179,155.9178,9642.0
2017-02-16 12:15:00,187.31,187.38,187.22,187.37,2035.0,155.8928,155.9511,155.8179,155.9427,2035.0
2017-02-16 12:20:00,187.41,187.42,187.21,187.24,4509.0,155.976,155.9843,155.8096,155.8345,4509.0
2017-02-16 12:25:00,187.27,187.4,187.26,187.4,3842.0,155.8595,155.9677,155.8512,155.9677,3842.0
2017-02-16 12:30:00,187.4,187.43,187.37,187.43,2683.0,155.9677,155.9927,155.9427,155.9927,2683.0
2017-02-16 12:35:00,187.45,187.74,187.43,187.67,9094.0,156.0093,156.2507,155.9927,156.1924,9094.0
2017-02-16 12:40:00,187.69,187.7,187.64,187.66,6512.0,156.2091,156.2174,156.1674,156.1841,6512.0
2017-02-16 12:45:00,187.69,187.74,187.65,187.71,3814.0,156.2091,156.2507,156.1758,156.2257,3814.0
2017-02-16 12:50:00,187.73,187.84,187.72,187.72,4300.0,156.2424,156.3339,156.234,156.234,4300.0
2017-02-16 12:55:00,187.72,187.72,187.57,187.57,3920.0,156.234,156.234,156.1092,156.1092,3920.0
2017-02-16 13:00:00,187.59,187.6,187.43,187.43,5566.0,156.1258,156.1342,155.9927,155.9927,5566.0
2017-02-16 13:05:00,187.38,187.53,187.36,187.48,30886.0,155.9511,156.0759,155.9344,156.0343,30886.0
2017-02-16 13:10:00,187.49,187.58,187.48,187.58,7792.0,156.0426,156.1175,156.0343,156.1175,7792.0
2017-02-16 13:15:00,187.51,187.56,187.48,187.51,6922.0,156.0593,156.1009,156.0343,156.0593,6922.0
2017-02-16 13:20:00,187.51,187.51,187.15,187.27,16749.0,156.0593,156.0593,155.7596,155.8595,16749.0
2017-02-16 13:25:00,187.38,187.39,187.2,187.34,4281.0,155.9511,155.9594,155.8012,155.9178,4281.0
2017-02-16 13:30:00,187.4,187.42,187.29,187.31,6100.0,155.9677,155.9843,155.8762,155.8928,6100.0
2017-02-16 13:35:00,187.37,187.47,187.34,187.47,5771.0,155.9427,156.026,155.9178,156.026,5771.0
2017-02-16 13:40:00,187.5,187.52,187.44,187.44,2453.0,156.0509,156.0676,156.001,156.001,2453.0
2017-02-16 13:45:00,187.45,187.7,187.44,187.7,6996.0,156.0093,156.2174,156.001,156.2174,6996.0
2017-02-16 13:50:00,187.72,187.8,187.69,187.79,6781.0,156.234,156.3006,156.2091,156.2923,6781.0
2017-02-16 13:55:00,187.79,187.89,187.79,187.84,7177.0,156.2923,156.3755,156.2923,156.3339,7177.0
2017-02-16 14:00:00,187.88,187.92,187.84,187.92,3692.0,156.3672,156.4005,156.3339,156.4005,3692.0
2017-02-16 14:05:00,187.9,188.0,187.89,187.92,6976.0,156.3838,156.4671,156.3755,156.4005,6976.0
2017-02-16 14:10:00,187.94,187.96,187.89,187.93,4637.0,156.4171,156.4338,156.3755,156.4088,4637.0
2017-02-16 14:15:00,187.96,188.01,187.87,187.89,8848.0,156.4338,156.4754,156.3589,156.3755,8848.0
2017-02-16 14:20:00,187.89,188.01,187.89,187.98,6270.0,156.3755,156.4754,156.3755,156.4504,6270.0
2017-02-16 14:25:00,188.01,188.17,188.01,188.17,3058.0,156.4754,156.6086,156.4754,156.6086,3058.0
2017-02-16 14:30:00,188.16,188.24,188.16,188.19,9303.0,156.6002,156.6668,156.6002,156.6252,9303.0
2017-02-16 14:35:00,188.21,188.31,188.17,188.26,7883.0,156.6418,156.7251,156.6086,156.6835,7883.0
2017-02-16 14:40:00,188.29,188.47,188.29,188.31,10008.0,156.7084,156.8582,156.7084,156.7251,10008.0
2017-02-16 14:45:00,188.29,188.43,188.29,188.33,10129.0,156.7084,156.8249,156.7084,156.7417,10129.0
2017-02-16 14:50:00,188.34,188.47,188.33,188.46,7235.0,156.75,156.8582,156.7417,156.8499,7235.0
2017-02-16 14:55:00,188.48,188.67,188.47,188.58,9549.0,156.8666,157.0247,156.8582,156.9498,9549.0
2017-02-16 15:00:00,188.57,188.64,188.55,188.64,5325.0,156.9415,156.9997,156.9248,156.9997,5325.0
2017-02-16 15:05:00,188.62,188.71,188.57,188.65,12089.0,156.9831,157.058,156.9415,157.008,12089.0
2017-02-16 15:10:00,188.65,188.65,188.48,188.56,10188.0,157.008,157.008,156.8666,156.9331,10188.0
2017-02-16 15:15:00,188.6,188.6,188.43,188.43,6227.0,156.9664,156.9664,156.8249,156.8249,6227.0
2017-02-16 15:20:00,188.44,188.6,188.44,188.54,14110.0,156.8333,156.9664,156.8333,156.9165,14110.0
2017-02-16 15:25:00,188.56,188.59,188.52,188.53,4967.0,156.9331,156.9581,156.8998,156.9082,4967.0
2017-02-16 15:30:00,188.54,188.63,188.51,188.58,10961.0,156.9165,156.9914,156.8915,156.9498,10961.0
2017-02-16 15:35:00,188.59,188.65,188.58,188.62,12371.0,156.9581,157.008,156.9498,156.9831,12371.0
2017-02-16 15:40:00,188.62,188.62,188.48,188.48,11336.0,156.9831,156.9831,156.8666,156.8666,11336.0
2017-02-16 15:45:00,188.47,188.48,188.42,188.44,16451.0,156.8582,156.8666,156.8166,156.8333,16451.0
2017-02-16 15:50:00,188.44,188.5,188.43,188.49,18473.0,156.8333,156.8832,156.8249,156.8749,18473.0
2017-02-16 15:55:00,188.5,188.76,188.49,188.71,44053.0,156.8832,157.0996,156.8749,157.058,44053.0
2017-02-17 09:30:00,188.6,188.63,187.6,187.8,89489.0,156.9664,156.9914,156.1342,156.3006,89489.0
2017-02-17 09:35:00,187.78,187.9,187.71,187.78,9034.0,156.284,156.3838,156.2257,156.284,9034.0
2017-02-17 09:40:00,187.8,188.05,187.64,187.94,10997.0,156.3006,156.5087,156.1674,156.4171,10997.0
2017-02-17 09:45:00,187.92,188.34,187.7,188.34,8579.0,156.4005,156.75,156.2174,156.75,8579.0
2017-02-17 09:50:00,188.31,188.37,188.1,188.28,16698.0,156.7251,156.775,156.5503,156.7001,16698.0
2017-02-17 09:55:00,188.22,188.28,187.91,188.1,7861.0,156.6502,156.7001,156.3922,156.5503,7861.0
2017-02-17 10:00:00,188.06,188.1,187.8,187.83,5760.0,156.517,156.5503,156.3006,156.3256,5760.0
2017-02-17 10:05:00,187.77,188.05,187.77,187.93,8183.0,156.2756,156.5087,156.2756,156.4088,8183.0
2017-02-17 10:10:00,187.9,187.94,187.74,187.88,11621.0,156.3838,156.4171,156.2507,156.3672,11621.0
2017-02-17 10:15:00,187.86,187.91,187.67,187.74,11104.0,156.3505,156.3922,156.1924,156.2507,11104.0
2017-02-17 10:20:00,187.75,187.91,187.75,187.8,8472.0,156.259,156.3922,156.259,156.3006,8472.0
2017-02-17 10:25:00,187.84,187.87,187.73,187.77,5943.0,156.3339,156.3589,156.2424,156.2756,5943.0
2017-02-17 10:30:00,187.77,187.82,187.45,187.52,7403.0,156.2756,156.3173,156.0093,156.0676,7403.0
2017-02-17 10:35:00,187.63,187.63,187.4,187.42,7838.0,156.1591,156.1591,155.9677,155.9843,7838.0
2017-02-17 10:40:00,187.41,187.58,187.41,187.53,9243.0,155.976,156.1175,155.976,156.0759,9243.0
2017-02-17 10:45:00,187.55,187.67,187.55,187.62,4272.0,156.0925,156.1924,156.0925,156.1508,4272.0
2017-02-17 10:50:00,187.58,187.95,187.58,187.92,8699.0,156.1175,156.4255,156.1175,156.4005,8699.0
2017-02-17 10:55:00,187.92,188.01,187.86,187.87,9266.0,156.4005,156.4754,156.3505,156.3589,9266.0
2017-02-17 11:00:00,187.87,188.05,187.87,188.05,3585.0,156.3589,156.5087,156.3589,156.5087,3585.0
2017-02-17 11:05:00,188.03,188.06,187.98,187.99,3569.0,156.492,156.517,156.4504,156.4587,3569.0
2017-02-17 11:10:00,188.01,188.21,187.98,188.18,6457.0,156.4754,156.6418,156.4504,156.6169,6457.0
2017-02-17 11:15:00,188.13,188.17,188.06,188.12,10567.0,156.5753,156.6086,156.517,156.5669,10567.0
2017-02-17 11:20:00,188.09,188.14,188.03,188.14,7139.0,156.542,156.5836,156.492,156.5836,7139.0
2017-02-17 11:25:00,188.17,188.33,188.13,188.21,11358.0,156.6086,156.7417,156.5753,156.6418,11358.0
2017-02-17 11:30:00,188.24,188.24,188.15,188.16,7209.0,156.6668,156.6668,156.5919,156.6002,7209.0
2017-02-17 11:35:00,188.14,188.26,188.11,188.19,7050.0,156.5836,156.6835,156.5586,156.6252,7050.0
2017-02-17 11:40:00,188.17,188.25,188.16,188.25,5226.0,156.6086,156.6751,156.6002,156.6751,5226.0
2017-02-17 11:45:00,188.27,188.31,188.19,188.28,6531.0,156.6918,156.7251,156.6252,156.7001,6531.0
2017-02-17 11:50:00,188.28,188.44,188.25,188.41,11464.0,156.7001,156.8333,156.6751,156.8083,11464.0
2017-02-17 11:55:00,188.42,188.44,188.28,188.28,5057.0,156.8166,156.8333,156.7001,156.7001,5057.0
2017-02-17 12:00:00,188.28,188.3,188.09,188.09,3805.0,156.7001,156.7167,156.542,156.542,3805.0
2017-02-17 12:05:00,188.08,188.08,187.95,188.0,4471.0,156.5336,156.5336,156.4255,156.4671,4471.0
2017-02-17 12:10:00,187.97,188.2,187.95,188.2,7442.0,156.4421,156.6335,156.4255,156.6335,7442.0
2017-02-17 12:15:00,188.16,188.24,188.14,188.21,2110.0,156.6002,156.6668,156.5836,156.6418,2110.0
2017-02-17 12:20:00,188.24,188.49,188.24,188.49,3969.0,156.6668,156.8749,156.6668,156.8749,3969.0
2017-02-17 12:25:00,188.47,188.5,188.37,188.41,4595.0,156.8582,156.8832,156.775,156.8083,4595.0
2017-02-17 12:30:00,188.44,188.46,188.4,188.43,1721.0,156.8333,156.8499,156.8,156.8249,1721.0
2017-02-17 12:35:00,188.42,188.42,188.31,188.37,3335.0,156.8166,156.8166,156.7251,156.775,3335.0
2017-02-17 12:40:00,188.35,188.35,188.26,188.3,1784.0,156.7584,156.7584,156.6835,156.7167,1784.0
2017-02-17 12:45:00,188.32,188.32,188.15,188.17,4432.0,156.7334,156.7334,156.5919,156.6086,4432.0
2017-02-17 12:50:00,188.17,188.19,188.04,188.12,7374.0,156.6086,156.6252,156.5004,156.5669,7374.0
2017-02-17 12:55:00,188.16,188.3,188.16,188.28,6012.0,156.6002,156.7167,156.6002,156.7001,6012.0
2017-02-17 13:00:00,188.29,188.42,188.21,188.41,7821.0,156.7084,156.8166,156.6418,156.8083,7821.0
2017-02-17 13:05:00,188.42,188.44,188.32,188.32,7194.0,156.8166,156.8333,156.7334,156.7334,7194.0
2017-02-17 13:10:00,188.31,188.49,188.31,188.4,6266.0,156.7251,156.8749,156.7251,156.8,6266.0
2017-02-17 13:15:00,188.39,188.5,188.36,188.42,5651.0,156.7917,156.8832,156.7667,156.8166,5651.0
2017-02-17 13:20:00,188.43,188.49,188.33,188.33,2963.0,156.8249,156.8749,156.7417,156.7417,2963.0
2017-02-17 13:25:00,188.31,188.51,188.31,188.47,7656.0,156.7251,156.8915,156.7251,156.8582,7656.0
2017-02-17 13:30:00,188.5,188.68,188.48,188.67,13922.0,156.8832,157.033,156.8666,157.0247,13922.0
2017-02-17 13:35:00,188.68,188.73,188.65,188.68,14171.0,157.033,157.0746,157.008,157.033,14171.0
2017-02-17 13:40:00,188.66,188.78,188.58,188.72,22373.0,157.0164,157.1162,156.9498,157.0663,22373.0
2017-02-17 13:45:00,188.72,188.74,188.61,188.69,9355.0,157.0663,157.0829,156.9748,157.0413,9355.0
2017-02-17 13:50:00,188.69,188.7,188.56,188.7,3413.0,157.0413,157.0497,156.9331,157.0497,3413.0
2017-02-17 13:55:00,188.71,188.9,188.64,188.8,17141.0,157.058,157.2161,156.9997,157.1329,17141.0
2017-02-17 14:00:00,188.81,188.98,188.8,188.93,15146.0,157.1412,157.2827,157.1329,157.2411,15146.0
2017-02-17 14:05:00,188.92,188.96,188.87,188.92,6963.0,157.2328,157.266,157.1911,157.2328,6963.0
2017-02-17 14:10:00,188.92,189.03,188.9,189.02,7017.0,157.2328,157.3243,157.2161,157.316,7017.0
2017-02-17 14:15:00,189.0,189.04,188.92,189.04,11747.0,157.2993,157.3326,157.2328,157.3326,11747.0
2017-02-17 14:20:00,189.04,189.1,188.88,188.91,22205.0,157.3326,157.3826,157.1995,157.2244,22205.0
2017-02-17 14:25:00,188.89,188.96,188.81,188.89,6670.0,157.2078,157.266,157.1412,157.2078,6670.0
2017-02-17 14:30:00,188.86,188.86,188.64,188.67,6403.0,157.1828,157.1828,156.9997,157.0247,6403.0
2017-02-17 14:35:00,188.65,188.71,188.57,188.7,6374.0,157.008,157.058,156.9415,157.0497,6374.0
2017-02-17 14:40:00,188.67,188.75,188.63,188.75,4703.0,157.0247,157.0913,156.9914,157.0913,4703.0
2017-02-17 14:45:00,188.74,188.8,188.74,188.78,4786.0,157.0829,157.1329,157.0829,157.1162,4786.0
2017-02-17 14:50:00,188.77,188.77,188.66,188.68,5079.0,157.1079,157.1079,157.0164,157.033,5079.0
2017-02-17 14:55:00,188.69,188.71,188.55,188.55,6923.0,157.0413,157.058,156.9248,156.9248,6923.0
2017-02-17 15:00:00,188.56,188.64,188.55,188.62,2433.0,156.9331,156.9997,156.9248,156.9831,2433.0
2017-02-17 15:05:00,188.65,188.65,188.54,188.58,4449.0,157.008,157.008,156.9165,156.9498,4449.0
2017-02-17 15:10:00,188.59,188.65,188.58,188.65,5101.0,156.9581,157.008,156.9498,157.008,5101.0
2017-02-17 15:15:00,188.66,188.71,188.65,188.68,5352.0,157.0164,157.058,157.008,157.033,5352.0
2017-02-17 15:20:00,188.69,188.69,188.5,188.51,9977.0,157.0413,157.0413,156.8832,156.8915,9977.0
2017-02-17 15:25:00,188.51,188.74,188.51,188.73,15404.0,156.8915,157.0829,156.8915,157.0746,15404.0
2017-02-17 15:30:00,188.72,188.88,188.72,188.78,6707.0,157.0663,157.1995,157.0663,157.1162,6707.0
2017-02-17 15:35:00,188.79,188.8,188.62,188.62,9790.0,157.1246,157.1329,156.9831,156.9831,9790.0
2017-02-17 15:40:00,188.6,188.79,188.6,188.77,10262.0,156.9664,157.1246,156.9664,157.1079,10262.0
2017-02-17 15:45:00,188.81,188.94,188.75,188.76,11754.0,157.1412,157.2494,157.0913,157.0996,11754.0
2017-02-17 15:50:00,188.76,188.9,188.76,188.86,16415.0,157.0996,157.2161,157.0996,157.1828,16415.0
2017-02-17 15:55:00,188.87,189.03,188.81,188.97,46607.0,157.1911,157.3243,157.1412,157.2744,46607.0
2017-02-21 09:30:00,189.02,189.45,189.02,189.23,31260.0,157.316,157.6739,157.316,157.4908,31260.0
2017-02-21 09:35:00,189.23,189.33,189.12,189.24,11953.0,157.4908,157.574,157.3992,157.4991,11953.0
2017-02-21 09:40:00,189.24,189.25,188.92,189.02,9321.0,157.4991,157.5074,157.2328,157.316,9321.0
2017-02-21 09:45:00,188.82,188.92,188.6,188.89,16133.0,157.1495,157.2328,156.9664,157.2078,16133.0
2017-02-21 09:50:00,188.85,188.87,188.61,188.61,1811.0,157.1745,157.1911,156.9748,156.9748,1811.0
2017-02-21 09:55:00,188.67,188.94,188.65,188.94,7838.0,157.0247,157.2494,157.008,157.2494,7838.0
2017-02-21 10:00:00,188.99,188.99,188.86,188.91,5229.0,157.291,157.291,157.1828,157.2244,5229.0
2017-02-21 10:05:00,188.86,189.19,188.79,189.12,8652.0,157.1828,157.4575,157.1246,157.3992,8652.0
2017-02-21 10:10:00,189.12,189.33,189.12,189.33,20750.0,157.3992,157.574,157.3992,157.574,20750.0
2017-02-21 10:15:00,189.35,189.45,189.33,189.42,6152.0,157.5906,157.6739,157.574,157.6489,6152.0
2017-02-21 10:20:00,189.44,189.53,189.3,189.3,9422.0,157.6655,157.7404,157.549,157.549,9422.0
2017-02-21 10:25:00,189.28,189.47,189.23,189.46,10336.0,157.5324,157.6905,157.4908,157.6822,10336.0
2017-02-21 10:30:00,189.4,189.44,189.2,189.2,5389.0,157.6322,157.6655,157.4658,157.4658,5389.0
2017-02-21 10:35:00,189.17,189.32,189.15,189.32,4559.0,157.4408,157.5657,157.4242,157.5657,4559.0
2017-02-21 10:40:00,189.39,189.55,189.29,189.51,8176.0,157.6239,157.7571,157.5407,157.7238,8176.0
2017-02-21 10:45:00,189.49,189.5,189.36,189.39,3445.0,157.7072,157.7155,157.599,157.6239,3445.0
2017-02-21 10:50:00,189.41,189.51,189.25,189.28,7205.0,157.6406,157.7238,157.5074,157.5324,7205.0
2017-02-21 10:55:00,189.32,189.58,189.29,189.5,6068.0,157.5657,157.7821,157.5407,157.7155,6068.0
2017-02-21 11:00:00,189.49,189.5,189.32,189.34,3363.0,157.7072,157.7155,157.5657,157.5823,3363.0
2017-02-21 11:05:00,189.33,189.34,189.17,189.23,6880.0,157.574,157.5823,157.4408,157.4908,6880.0
2017-02-21 11:10:00,189.21,189.42,189.2,189.39,6642.0,157.4741,157.6489,157.4658,157.6239,6642.0
2017-02-21 11:15:00,189.39,189.44,189.25,189.3,4378.0,157.6239,157.6655,157.5074,157.549,4378.0
2017-02-21 11:20:00,189.31,189.37,189.06,189.06,19128.0,157.5573,157.6073,157.3493,157.3493,19128.0
2017-02-21 11:25:00,189.09,189.18,189.0,189.07,5543.0,157.3742,157.4491,157.2993,157.3576,5543.0
2017-02-21 11:30:00,189.01,189.08,188.89,188.9,4301.0,157.3077,157.3659,157.2078,157.2161,4301.0
2017-02-21 11:35:00,188.95,189.15,188.95,189.06,5209.0,157.2577,157.4242,157.2577,157.3493,5209.0
2017-02-21 11:40:00,189.03,189.03,188.87,188.92,2414.0,157.3243,157.3243,157.1911,157.2328,2414.0
2017-02-21 11:45:00,188.91,188.97,188.81,188.81,4785.0,157.2244,157.2744,157.1412,157.1412,4785.0
2017-02-21 11:50:00,188.84,188.99,188.79,188.86,6837.0,157.1662,157.291,157.1246,157.1828,6837.0
2017-02-21 11:55:00,188.86,188.94,188.73,188.83,8295.0,157.1828,157.2494,157.0746,157.1579,8295.0
2017-02-21 12:00:00,188.91,189.21,188.89,189.21,5249.0,157.2244,157.4741,157.2078,157.4741,5249.0
2017-02-21 12:05:00,189.27,189.27,189.14,189.23,2600.0,157.5241,157.5241,157.4159,157.4908,2600.0
2017-02-21 12:10:00,189.25,189.32,189.24,189.24,6223.0,157.5074,157.5657,157.4991,157.4991,6223.0
2017-02-21 12:15:00,189.24,189.41,189.23,189.31,10050.0,157.4991,157.6406,157.4908,157.5573,10050.0
2017-02-21 12:20:00,189.28,189.37,189.28,189.33,2310.0,157.5324,157.6073,157.5324,157.574,2310.0
2017-02-21 12:25:00,189.3,189.56,189.3,189.47,6495.0,157.549,157.7654,157.549,157.6905,6495.0
2017-02-21 12:30:00,189.46,189.61,189.46,189.58,4771.0,157.6822,157.807,157.6822,157.7821,4771.0
2017-02-21 12:35:00,189.55,189.67,189.55,189.63,2750.0,157.7571,157.857,157.7571,157.8237,2750.0
2017-02-21 12:40:00,189.63,189.63,189.45,189.49,4289.0,157.8237,157.8237,157.6739,157.7072,4289.0
2017-02-21 12:45:00,189.48,189.59,189.47,189.54,2848.0,157.6988,157.7904,157.6905,157.7488,2848.0
2017-02-21 12:50:00,189.56,189.56,189.43,189.43,11046.0,157.7654,157.7654,157.6572,157.6572,11046.0
2017-02-21 12:55:00,189.41,189.42,189.29,189.35,5237.0,157.6406,157.6489,157.5407,157.5906,5237.0
2017-02-21 13:00:00,189.36,189.36,189.23,189.34,5228.0,157.599,157.599,157.4908,157.5823,5228.0
2017-02-21 13:05:00,189.36,189.41,189.22,189.27,7434.0,157.599,157.6406,157.4824,157.5241,7434.0
2017-02-21 13:10:00,189.23,189.25,189.18,189.21,454.0,157.4908,157.5074,157.4491,157.4741,454.0
2017-02-21 13:15:00,189.18,189.24,189.1,189.22,3600.0,157.4491,157.4991,157.3826,157.4824,3600.0
2017-02-21 13:20:00,189.25,189.33,189.2,189.2,3665.0,157.5074,157.574,157.4658,157.4658,3665.0
2017-02-21 13:25:00,189.2,189.32,189.17,189.32,5676.0,157.4658,157.5657,157.4408,157.5657,5676.0
2017-02-21 13:30:00,189.3,189.32,189.27,189.28,4316.0,157.549,157.5657,157.5241,157.5324,4316.0
2017-02-21 13:35:00,189.21,189.32,189.21,189.29,3466.0,157.4741,157.5657,157.4741,157.5407,3466.0
2017-02-21 13:40:00,189.26,189.31,189.22,189.24,3128.0,157.5157,157.5573,157.4824,157.4991,3128.0
2017-02-21 13:45:00,189.28,189.28,189.05,189.05,7893.0,157.5324,157.5324,157.341,157.341,7893.0
2017-02-21 13:50:00,189.07,189.16,189.03,189.16,5165.0,157.3576,157.4325,157.3243,157.4325,5165.0
2017-02-21 13:55:00,189.17,189.25,189.07,189.25,2924.0,157.4408,157.5074,157.3576,157.5074,2924.0
2017-02-21 14:00:00,189.18,189.24,189.07,189.2,5238.0,157.4491,157.4991,157.3576,157.4658,5238.0
2017-02-21 14:05:00,189.23,189.24,189.1,189.1,2003.0,157.4908,157.4991,157.3826,157.3826,2003.0
2017-02-21 14:10:00,189.1,189.16,189.09,189.13,3480.0,157.3826,157.4325,157.3742,157.4075,3480.0
2017-02-21 14:15:00,189.09,189.21,189.05,189.21,3586.0,157.3742,157.4741,157.341,157.4741,3586.0
2017-02-21 14:20:00,189.21,189.28,189.19,189.24,7715.0,157.4741,157.5324,157.4575,157.4991,7715.0
2017-02-21 14:25:00,189.21,189.29,189.18,189.29,5113.0,157.4741,157.5407,157.4491,157.5407,5113.0
2017-02-21 14:30:00,189.28,189.31,189.19,189.22,4180.0,157.5324,157.5573,157.4575,157.4824,4180.0
2017-02-21 14:35:00,189.23,189.31,189.22,189.28,28857.0,157.4908,157.5573,157.4824,157.5324,28857.0
2017-02-21 14:40:00,189.3,189.38,189.29,189.37,3958.0,157.549,157.6156,157.5407,157.6073,3958.0
2017-02-21 14:45:00,189.4,189.65,189.38,189.64,8569.0,157.6322,157.8403,157.6156,157.832,8569.0
2017-02-21 14:50:00,189.67,189.7,189.62,189.66,5248.0,157.857,157.8819,157.8153,157.8486,5248.0
2017-02-21 14:55:00,189.68,189.69,189.55,189.56,5943.0,157.8653,157.8736,157.7571,157.7654,5943.0
2017-02-21 15:00:00,189.54,189.6,189.49,189.6,6652.0,157.7488,157.7987,157.7072,157.7987,6652.0
2017-02-21 15:05:00,189.65,189.7,189.62,189.68,6667.0,157.8403,157.8819,157.8153,157.8653,6667.0
2017-02-21 15:10:00,189.68,189.71,189.58,189.69,7326.0,157.8653,157.8903,157.7821,157.8736,7326.0
2017-02-21 15:15:00,189.68,189.69,189.63,189.65,3889.0,157.8653,157.8736,157.8237,157.8403,3889.0
2017-02-21 15:20:00,189.66,189.76,189.64,189.75,6560.0,157.8486,157.9319,157.832,157.9235,6560.0
2017-02-21 15:25:00,189.75,189.89,189.73,189.83,9498.0,157.9235,158.0401,157.9069,157.9901,9498.0
2017-02-21 15:30:00,189.82,189.89,189.74,189.82,10057.0,157.9818,158.0401,157.9152,157.9818,10057.0
2017-02-21 15:35:00,189.82,189.88,189.76,189.78,13257.0,157.9818,158.0317,157.9319,157.9485,13257.0
2017-02-21 15:40:00,189.78,189.9,189.75,189.82,8133.0,157.9485,158.0484,157.9235,157.9818,8133.0
2017-02-21 15:45:00,189.85,189.94,189.72,189.77,15247.0,158.0068,158.0817,157.8986,157.9402,15247.0
2017-02-21 15:50:00,189.81,189.87,189.79,189.84,18386.0,157.9735,158.0234,157.9568,157.9984,18386.0
2017-02-21 15:55:00,189.86,189.87,189.49,189.54,51940.0,158.0151,158.0234,157.7072,157.7488,51940.0
2017-02-22 09:30:00,189.58,189.59,188.78,188.78,18681.0,157.7821,157.7904,157.1162,157.1162,18681.0
2017-02-22 09:35:00,188.91,189.31,188.83,189.11,3657.0,157.2244,157.5573,157.1579,157.3909,3657.0
2017-02-22 09:40:00,189.2,189.23,188.99,188.99,4485.0,157.4658,157.4908,157.291,157.291,4485.0
2017-02-22 09:45:00,188.89,189.34,188.86,189.08,9280.0,157.2078,157.5823,157.1828,157.3659,9280.0
2017-02-22 09:50:00,189.15,189.27,189.14,189.17,4481.0,157.4242,157.5241,157.4159,157.4408,4481.0
2017-02-22 09:55:00,189.23,189.34,189.01,189.08,6157.0,157.4908,157.5823,157.3077,157.3659,6157.0
2017-02-22 10:00:00,189.17,189.29,189.12,189.23,5528.0,157.4408,157.5407,157.3992,157.4908,5528.0
2017-02-22 10:05:00,189.13,189.22,189.03,189.09,9294.0,157.4075,157.4824,157.3243,157.3742,9294.0
2017-02-22 10:10:00,189.09,189.1,188.98,189.06,4579.0,157.3742,157.3826,157.2827,157.3493,4579.0
2017-02-22 10:15:00,189.01,189.07,188.94,189.0,4020.0,157.3077,157.3576,157.2494,157.2993,4020.0
2017-02-22 10:20:00,188.97,189.01,188.82,188.82,6512.0,157.2744,157.3077,157.1495,157.1495,6512.0
2017-02-22 10:25:00,188.89,188.89,188.77,188.84,5996.0,157.2078,157.2078,157.1079,157.1662,5996.0
2017-02-22 10:30:00,188.86,189.11,188.85,189.01,5529.0,157.1828,157.3909,157.1745,157.3077,5529.0
2017-02-22 10:35:00,189.01,189.17,189.01,189.16,3781.0,157.3077,157.4408,157.3077,157.4325,3781.0
2017-02-22 10:40:00,189.16,189.16,189.07,189.16,3870.0,157.4325,157.4325,157.3576,157.4325,3870.0
2017-02-22 10:45:00,189.18,189.22,189.12,189.12,3731.0,157.4491,157.4824,157.3992,157.3992,3731.0
2017-02-22 10:50:00,189.17,189.26,189.15,189.17,3240.0,157.4408,157.5157,157.4242,157.4408,3240.0
2017-02-22 10:55:00,189.17,189.17,189.05,189.05,2628.0,157.4408,157.4408,157.341,157.341,2628.0
2017-02-22 11:00:00,189.07,189.11,188.93,188.93,6803.0,157.3576,157.3909,157.2411,157.2411,6803.0
2017-02-22 11:05:00,188.99,189.04,188.74,188.75,10377.0,157.291,157.3326,157.0829,157.0913,10377.0
2017-02-22 11:10:00,188.78,188.96,188.74,188.91,3977.0,157.1162,157.266,157.0829,157.2244,3977.0
2017-02-22 11:15:00,188.91,189.14,188.89,189.1,8731.0,157.2244,157.4159,157.2078,157.3826,8731.0
2017-02-22 11:20:00,189.08,189.16,189.08,189.11,3560.0,157.3659,157.4325,157.3659,157.3909,3560.0
2017-02-22 11:25:00,189.09,189.14,189.02,189.07,1714.0,157.3742,157.4159,157.316,157.3576,1714.0
2017-02-22 11:30:00,189.05,189.25,189.05,189.21,6374.0,157.341,157.5074,157.341,157.4741,6374.0
2017-02-22 11:35:00,189.24,189.25,188.99,189.08,7572.0,157.4991,157.5074,157.291,157.3659,7572.0
2017-02-22 11:40:00,189.12,189.15,189.02,189.11,1774.0,157.3992,157.4242,157.316,157.3909,1774.0
2017-02-22 11:45:00,189.12,189.3,189.07,189.3,5643.0,157.3992,157.549,157.3576,157.549,5643.0
2017-02-22 11:50:00,189.3,189.3,189.08,189.08,3552.0,157.549,157.549,157.3659,157.3659,3552.0
2017-02-22 11:55:00,189.14,189.22,189.13,189.13,3900.0,157.4159,157.4824,157.4075,157.4075,3900.0
2017-02-22 12:00:00,189.15,189.26,189.1,189.1,4457.0,157.4242,157.5157,157.3826,157.3826,4457.0
2017-02-22 12:05:00,189.12,189.25,189.1,189.12,5319.0,157.3992,157.5074,157.3826,157.3992,5319.0
2017-02-22 12:10:00,189.15,189.15,189.07,189.14,1500.0,157.4242,157.4242,157.3576,157.4159,1500.0
2017-02-22 12:15:00,189.17,189.17,189.02,189.08,5482.0,157.4408,157.4408,157.316,157.3659,5482.0
2017-02-22 12:20:00,189.08,189.13,189.07,189.13,4084.0,157.3659,157.4075,157.3576,157.4075,4084.0
2017-02-22 12:25:00,189.11,189.15,189.01,189.01,4146.0,157.3909,157.4242,157.3077,157.3077,4146.0
2017-02-22 12:30:00,188.99,189.02,188.97,188.98,1740.0,157.291,157.316,157.2744,157.2827,1740.0
2017-02-22 12:35:00,189.02,189.02,189.0,189.0,1420.0,157.316,157.316,157.2993,157.2993,1420.0
2017-02-22 12:40:00,189.04,189.2,189.03,189.19,4585.0,157.3326,157.4658,157.3243,157.4575,4585.0
2017-02-22 12:45:00,189.19,189.19,189.12,189.19,3100.0,157.4575,157.4575,157.3992,157.4575,3100.0
2017-02-22 12:50:00,189.14,189.18,189.07,189.13,6559.0,157.4159,157.4491,157.3576,157.4075,6559.0
2017-02-22 12:55:00,189.2,189.2,189.11,189.14,3604.0,157.4658,157.4658,157.3909,157.4159,3604.0
2017-02-22 13:00:00,189.16,189.18,189.14,189.14,2445.0,157.4325,157.4491,157.4159,157.4159,2445.0
2017-02-22 13:05:00,189.19,189.48,189.18,189.48,5446.0,157.4575,157.6988,157.4491,157.6988,5446.0
2017-02-22 13:10:00,189.44,189.66,189.42,189.66,5973.0,157.6655,157.8486,157.6489,157.8486,5973.0
2017-02-22 13:15:00,189.61,189.67,189.57,189.6,4124.0,157.807,157.857,157.7737,157.7987,4124.0
2017-02-22 13:20:00,189.59,189.7,189.59,189.62,3791.0,157.7904,157.8819,157.7904,157.8153,3791.0
2017-02-22 13:25:00,189.65,189.71,189.6,189.7,3797.0,157.8403,157.8903,157.7987,157.8819,3797.0
2017-02-22 13:30:00,189.67,189.71,189.67,189.71,1000.0,157.857,157.8903,157.857,157.8903,1000.0
2017-02-22 13:35:00,189.66,189.7,189.63,189.7,3270.0,157.8486,157.8819,157.8237,157.8819,3270.0
2017-02-22 13:40:00,189.64,189.72,189.64,189.67,1557.0,157.832,157.8986,157.832,157.857,1557.0
2017-02-22 13:45:00,189.67,189.74,189.65,189.74,6766.0,157.857,157.9152,157.8403,157.9152,6766.0
2017-02-22 13:50:00,189.71,189.71,189.65,189.65,1727.0,157.8903,157.8903,157.8403,157.8403,1727.0
2017-02-22 13:55:00,189.71,189.86,189.71,189.83,6935.0,157.8903,158.0151,157.8903,157.9901,6935.0
2017-02-22 14:00:00,189.82,189.87,189.61,189.64,5641.0,157.9818,158.0234,157.807,157.832,5641.0
2017-02-22 14:05:00,189.67,189.68,189.4,189.4,3549.0,157.857,157.8653,157.6322,157.6322,3549.0
2017-02-22 14:10:00,189.36,189.36,189.2,189.32,2919.0,157.599,157.599,157.4658,157.5657,2919.0
2017-02-22 14:15:00,189.37,189.46,189.36,189.43,3123.0,157.6073,157.6822,157.599,157.6572,3123.0
2017-02-22 14:20:00,189.42,189.51,189.4,189.48,8844.0,157.6489,157.7238,157.6322,157.6988,8844.0
2017-02-22 14:25:00,189.5,189.53,189.28,189.35,14337.0,157.7155,157.7404,157.5324,157.5906,14337.0
2017-02-22 14:30:00,189.33,189.34,189.28,189.31,4269.0,157.574,157.5823,157.5324,157.5573,4269.0
2017-02-22 14:35:00,189.34,189.38,189.33,189.35,4750.0,157.5823,157.6156,157.574,157.5906,4750.0
2017-02-22 14:40:00,189.33,189.34,189.11,189.24,10232.0,157.574,157.5823,157.3909,157.4991,10232.0
2017-02-22 14:45:00,189.27,189.29,189.18,189.25,3972.0,157.5241,157.5407,157.4491,157.5074,3972.0
2017-02-22 14:50:00,189.27,189.28,189.19,189.25,3271.0,157.5241,157.5324,157.4575,157.5074,3271.0
2017-02-22 14:55:00,189.28,189.28,189.19,189.27,4763.0,157.5324,157.5324,157.4575,157.5241,4763.0
2017-02-22 15:00:00,189.27,189.39,189.27,189.39,9380.0,157.5241,157.6239,157.5241,157.6239,9380.0
2017-02-22 15:05:00,189.38,189.45,189.36,189.38,6993.0,157.6156,157.6739,157.599,157.6156,6993.0
2017-02-22 15:10:00,189.38,189.51,189.34,189.51,2990.0,157.6156,157.7238,157.5823,157.7238,2990.0
2017-02-22 15:15:00,189.51,189.51,189.43,189.44,11417.0,157.7238,157.7238,157.6572,157.6655,11417.0
2017-02-22 15:20:00,189.45,189.46,189.36,189.39,8037.0,157.6739,157.6822,157.599,157.6239,8037.0
2017-02-22 15:25:00,189.39,189.58,189.38,189.57,4500.0,157.6239,157.7821,157.6156,157.7737,4500.0
2017-02-22 15:30:00,189.54,189.68,189.54,189.68,10043.0,157.7488,157.8653,157.7488,157.8653,10043.0
2017-02-22 15:35:00,189.67,189.7,189.62,189.67,11480.0,157.857,157.8819,157.8153,157.857,11480.0
2017-02-22 15:40:00,189.65,189.69,189.62,189.68,8673.0,157.8403,157.8736,157.8153,157.8653,8673.0
2017-02-22 15:45:00,189.69,189.8,189.68,189.77,16806.0,157.8736,157.9652,157.8653,157.9402,16806.0
2017-02-22 15:50:00,189.77,189.91,189.77,189.91,17961.0,157.9402,158.0567,157.9402,158.0567,17961.0
2017-02-22 15:55:00,189.91,189.98,189.79,189.85,48442.0,158.0567,158.115,157.9568,158.0068,48442.0
2017-02-23 09:30:00,189.87,190.59,189.87,190.07,23623.0,158.0234,158.6226,158.0234,158.1899,23623.0
2017-02-23 09:35:00,189.93,190.24,189.8,190.1,10503.0,158.0734,158.3314,157.9652,158.2148,10503.0
2017-02-23 09:40:00,190.06,190.24,190.06,190.09,5675.0,158.1815,158.3314,158.1815,158.2065,5675.0
2017-02-23 09:45:00,190.08,190.16,189.83,190.0,6437.0,158.1982,158.2648,157.9901,158.1316,6437.0
2017-02-23 09:50:00,189.99,190.15,189.97,190.14,7861.0,158.1233,158.2565,158.1066,158.2481,7861.0
2017-02-23 09:55:00,190.11,190.11,189.9,189.97,8125.0,158.2232,158.2232,158.0484,158.1066,8125.0
2017-02-23 10:00:00,189.94,190.02,189.63,189.63,9616.0,158.0817,158.1483,157.8237,157.8237,9616.0
2017-02-23 10:05:00,189.68,189.86,189.44,189.5,18713.0,157.8653,158.0151,157.6655,157.7155,18713.0
2017-02-23 10:10:00,189.52,189.59,189.08,189.11,15166.0,157.7321,157.7904,157.3659,157.3909,15166.0
2017-02-23 10:15:00,189.14,189.43,189.08,189.41,11154.0,157.4159,157.6572,157.3659,157.6406,11154.0
2017-02-23 10:20:00,189.42,189.42,188.95,188.96,10489.0,157.6489,157.6489,157.2577,157.266,10489.0
2017-02-23 10:25:00,188.94,189.08,188.83,189.02,13315.0,157.2494,157.3659,157.1579,157.316,13315.0
2017-02-23 10:30:00,189.05,189.32,188.98,189.32,11417.0,157.341,157.5657,157.2827,157.5657,11417.0
2017-02-23 10:35:00,189.26,189.42,189.11,189.11,5945.0,157.5157,157.6489,157.3909,157.3909,5945.0
2017-02-23 10:40:00,189.14,189.14,188.81,188.81,10160.0,157.4159,157.4159,157.1412,157.1412,10160.0
2017-02-23 10:45:00,188.8,188.83,188.68,188.75,13331.0,157.1329,157.1579,157.033,157.0913,13331.0
2017-02-23 10:50:00,188.78,188.81,188.63,188.65,7863.0,157.1162,157.1412,156.9914,157.008,7863.0
2017-02-23 10:55:00,188.6,188.6,188.08,188.22,15978.0,156.9664,156.9664,156.5336,156.6502,15978.0
2017-02-23 11:00:00,188.28,188.5,188.28,188.44,12853.0,156.7001,156.8832,156.7001,156.8333,12853.0
2017-02-23 11:05:00,188.45,188.49,188.04,188.05,7831.0,156.8416,156.8749,156.5004,156.5087,7831.0
2017-02-23 11:10:00,188.03,188.16,188.0,188.15,19144.0,156.492,156.6002,156.4671,156.5919,19144.0
2017-02-23 11:15:00,188.15,188.3,188.08,188.08,40451.0,156.5919,156.7167,156.5336,156.5336,40451.0
2017-02-23 11:20:00,188.11,188.28,188.11,188.13,7938.0,156.5586,156.7001,156.5586,156.5753,7938.0
2017-02-23 11:25:00,188.16,188.16,188.03,188.07,10743.0,156.6002,156.6002,156.492,156.5253,10743.0
2017-02-23 11:30:00,188.06,188.15,188.02,188.14,10244.0,156.517,156.5919,156.4837,156.5836,10244.0
2017-02-23 11:35:00,188.16,188.22,188.11,188.16,4403.0,156.6002,156.6502,156.5586,156.6002,4403.0
2017-02-23 11:40:00,188.13,188.19,188.1,188.18,4865.0,156.5753,156.6252,156.5503,156.6169,4865.0
2017-02-23 11:45:00,188.21,188.21,188.08,188.2,2300.0,156.6418,156.6418,156.5336,156.6335,2300.0
2017-02-23 11:50:00,188.21,188.4,188.21,188.4,7850.0,156.6418,156.8,156.6418,156.8,7850.0
2017-02-23 11:55:00,188.4,188.4,188.26,188.26,5065.0,156.8,156.8,156.6835,156.6835,5065.0
2017-02-23 12:00:00,188.23,188.27,188.1,188.26,7394.0,156.6585,156.6918,156.5503,156.6835,7394.0
2017-02-23 12:05:00,188.23,188.33,188.23,188.23,3631.0,156.6585,156.7417,156.6585,156.6585,3631.0
2017-02-23 12:10:00,188.19,188.31,188.11,188.31,3732.0,156.6252,156.7251,156.5586,156.7251,3732.0
2017-02-23 12:15:00,188.35,188.64,188.34,188.61,5598.0,156.7584,156.9997,156.75,156.9748,5598.0
2017-02-23 12:20:00,188.6,188.77,188.6,188.69,3378.0,156.9664,157.1079,156.9664,157.0413,3378.0
2017-02-23 12:25:00,188.68,188.72,188.61,188.7,3534.0,157.033,157.0663,156.9748,157.0497,3534.0
2017-02-23 12:30:00,188.67,188.83,188.67,188.81,11564.0,157.0247,157.1579,157.0247,157.1412,11564.0
2017-02-23 12:35:00,188.84,189.05,188.82,188.99,10163.0,157.1662,157.341,157.1495,157.291,10163.0
2017-02-23 12:40:00,189.01,189.03,188.83,188.84,4605.0,157.3077,157.3243,157.1579,157.1662,4605.0
2017-02-23 12:45:00,188.86,188.87,188.67,188.67,1908.0,157.1828,157.1911,157.0247,157.0247,1908.0
2017-02-23 12:50:00,188.71,188.77,188.63,188.63,3390.0,157.058,157.1079,156.9914,156.9914,3390.0
2017-02-23 12:55:00,188.64,188.69,188.54,188.54,3794.0,156.9997,157.0413,156.9165,156.9165,3794.0
2017-02-23 13:00:00,188.55,188.59,188.17,188.17,14655.0,156.9248,156.9581,156.6086,156.6086,14655.0
2017-02-23 13:05:00,188.2,188.25,188.11,188.18,8005.0,156.6335,156.6751,156.5586,156.6169,8005.0
2017-02-23 13:10:00,188.2,188.23,188.1,188.1,5740.0,156.6335,156.6585,156.5503,156.5503,5740.0
2017-02-23 13:15:00,188.06,188.06,187.86,187.91,15847.0,156.517,156.517,156.3505,156.3922,15847.0
2017-02-23 13:20:00,187.92,187.96,187.86,187.93,6311.0,156.4005,156.4338,156.3505,156.4088,6311.0
2017-02-23 13:25:00,187.95,188.0,187.92,187.94,3847.0,156.4255,156.4671,156.4005,156.4171,3847.0
2017-02-23 13:30:00,187.9,187.91,187.8,187.81,7902.0,156.3838,156.3922,156.3006,156.3089,7902.0
2017-02-23 13:35:00,187.82,187.9,187.82,187.88,5777.0,156.3173,156.3838,156.3173,156.3672,5777.0
2017-02-23 13:40:00,187.88,187.97,187.88,187.94,6013.0,156.3672,156.4421,156.3672,156.4171,6013.0
2017-02-23 13:45:00,187.93,187.94,187.58,187.63,21721.0,156.4088,156.4171,156.1175,156.1591,21721.0
2017-02-23 13:50:00,187.59,187.62,187.53,187.62,8812.0,156.1258,156.1508,156.0759,156.1508,8812.0
2017-02-23 13:55:00,187.65,187.91,187.65,187.89,6512.0,156.1758,156.3922,156.1758,156.3755,6512.0
2017-02-23 14:00:00,187.92,187.96,187.86,187.92,4646.0,156.4005,156.4338,156.3505,156.4005,4646.0
2017-02-23 14:05:00,187.88,188.0,187.83,187.97,6773.0,156.3672,156.4671,156.3256,156.4421,6773.0
2017-02-23 14:10:00,187.95,188.01,187.91,188.0,3208.0,156.4255,156.4754,156.3922,156.4671,3208.0
2017-02-23 14:15:00,188.0,188.08,187.93,188.0,18651.0,156.4671,156.5336,156.4088,156.4671,18651.0
2017-02-23 14:20:00,188.01,188.1,188.0,188.08,16058.0,156.4754,156.5503,156.4671,156.5336,16058.0
2017-02-23 14:25:00,188.07,188.09,188.02,188.09,8674.0,156.5253,156.542,156.4837,156.542,8674.0
2017-02-23 14:30:00,188.1,188.1,187.97,187.97,8686.0,156.5503,156.5503,156.4421,156.4421,8686.0
2017-02-23 14:35:00,188.01,188.08,187.99,188.04,9220.0,156.4754,156.5336,156.4587,156.5004,9220.0
2017-02-23 14:40:00,188.05,188.21,188.05,188.21,5621.0,156.5087,156.6418,156.5087,156.6418,5621.0
2017-02-23 14:45:00,188.19,188.2,188.1,188.11,17968.0,156.6252,156.6335,156.5503,156.5586,17968.0
2017-02-23 14:50:00,188.05,188.09,187.99,188.0,9184.0,156.5087,156.542,156.4587,156.4671,9184.0
2017-02-23 14:55:00,188.0,188.07,187.97,188.04,10711.0,156.4671,156.5253,156.4421,156.5004,10711.0
2017-02-23 15:00:00,188.05,188.05,188.01,188.02,7345.0,156.5087,156.5087,156.4754,156.4837,7345.0
2017-02-23 15:05:00,188.03,188.04,187.96,187.96,7557.0,156.492,156.5004,156.4338,156.4338,7557.0
2017-02-23 15:10:00,187.97,188.04,187.94,188.03,14036.0,156.4421,156.5004,156.4171,156.492,14036.0
2017-02-23 15:15:00,188.05,188.15,188.05,188.1,7956.0,156.5087,156.5919,156.5087,156.5503,7956.0
2017-02-23 15:20:00,188.11,188.32,188.09,188.3,11384.0,156.5586,156.7334,156.542,156.7167,11384.0
2017-02-23 15:25:00,188.28,188.31,188.12,188.12,14727.0,156.7001,156.7251,156.5669,156.5669,14727.0
2017-02-23 15:30:00,188.14,188.18,188.1,188.16,25844.0,156.5836,156.6169,156.5503,156.6002,25844.0
2017-02-23 15:35:00,188.17,188.22,188.15,188.2,22133.0,156.6086,156.6502,156.5919,156.6335,22133.0
2017-02-23 15:40:00,188.19,188.23,188.14,188.2,13934.0,156.6252,156.6585,156.5836,156.6335,13934.0
2017-02-23 15:45:00,188.21,188.24,188.12,188.16,26917.0,156.6418,156.6668,156.5669,156.6002,26917.0
2017-02-23 15:50:00,188.17,188.18,188.05,188.06,21483.0,156.6086,156.6169,156.5087,156.517,21483.0
2017-02-23 15:55:00,188.06,188.3,188.0,188.27,55291.0,156.517,156.7167,156.4671,156.6918,55291.0
2017-02-24 09:30:00,187.9,187.99,187.01,187.03,31519.0,156.3838,156.4587,155.6431,155.6598,31519.0
2017-02-24 09:35:00,187.05,187.35,187.05,187.33,4040.0,155.6764,155.9261,155.6764,155.9094,4040.0
2017-02-24 09:40:00,187.3,187.78,187.29,187.72,8599.0,155.8845,156.284,155.8762,156.234,8599.0
2017-02-24 09:45:00,187.75,187.93,187.57,187.68,12770.0,156.259,156.4088,156.1092,156.2007,12770.0
2017-02-24 09:50:00,187.64,187.83,187.58,187.68,8373.0,156.1674,156.3256,156.1175,156.2007,8373.0
2017-02-24 09:55:00,187.63,187.86,187.63,187.86,10602.0,156.1591,156.3505,156.1591,156.3505,10602.0
2017-02-24 10:00:00,187.86,187.98,187.69,187.74,14113.0,156.3505,156.4504,156.2091,156.2507,14113.0
2017-02-24 10:05:00,187.81,187.86,187.55,187.76,8262.0,156.3089,156.3505,156.0925,156.2673,8262.0
2017-02-24 10:10:00,187.72,187.74,187.55,187.55,9354.0,156.234,156.2507,156.0925,156.0925,9354.0
2017-02-24 10:15:00,187.55,187.68,187.46,187.46,4537.0,156.0925,156.2007,156.0176,156.0176,4537.0
2017-02-24 10:20:00,187.47,187.75,187.43,187.74,6826.0,156.026,156.259,155.9927,156.2507,6826.0
2017-02-24 10:25:00,187.75,187.75,187.61,187.67,4820.0,156.259,156.259,156.1425,156.1924,4820.0
2017-02-24 10:30:00,187.7,188.0,187.67,187.99,3400.0,156.2174,156.4671,156.1924,156.4587,3400.0
2017-02-24 10:35:00,188.0,188.3,188.0,188.3,8900.0,156.4671,156.7167,156.4671,156.7167,8900.0
2017-02-24 10:40:00,188.26,188.58,188.26,188.58,17247.0,156.6835,156.9498,156.6835,156.9498,17247.0
2017-02-24 10:45:00,188.5,188.63,188.47,188.59,11782.0,156.8832,156.9914,156.8582,156.9581,11782.0
2017-02-24 10:50:00,188.57,188.94,188.52,188.91,12772.0,156.9415,157.2494,156.8998,157.2244,12772.0
2017-02-24 10:55:00,188.93,189.29,188.93,189.29,14212.0,157.2411,157.5407,157.2411,157.5407,14212.0
2017-02-24 11:00:00,189.24,189.36,189.15,189.23,9320.0,157.4991,157.599,157.4242,157.4908,9320.0
2017-02-24 11:05:00,189.16,189.17,189.03,189.03,5404.0,157.4325,157.4408,157.3243,157.3243,5404.0
2017-02-24 11:10:00,189.03,189.43,189.03,189.43,9995.0,157.3243,157.6572,157.3243,157.6572,9995.0
2017-02-24 11:15:00,189.4,189.61,189.4,189.55,7859.0,157.6322,157.807,157.6322,157.7571,7859.0
2017-02-24 11:20:00,189.49,189.67,189.4,189.46,7707.0,157.7072,157.857,157.6322,157.6822,7707.0
2017-02-24 11:25:00,189.43,189.71,189.43,189.57,10097.0,157.6572,157.8903,157.6572,157.7737,10097.0
2017-02-24 11:30:00,189.54,189.69,189.45,189.45,19950.0,157.7488,157.8736,157.6739,157.6739,19950.0
2017-02-24 11:35:00,189.38,189.38,189.17,189.27,7208.0,157.6156,157.6156,157.4408,157.5241,7208.0
2017-02-24 11:40:00,189.31,189.31,189.1,189.18,4843.0,157.5573,157.5573,157.3826,157.4491,4843.0
2017-02-24 11:45:00,189.2,189.48,189.19,189.48,5150.0,157.4658,157.6988,157.4575,157.6988,5150.0
2017-02-24 11:50:00,189.48,189.54,189.43,189.49,9321.0,157.6988,157.7488,157.6572,157.7072,9321.0
2017-02-24 11:55:00,189.45,189.56,189.42,189.55,8017.0,157.6739,157.7654,157.6489,157.7571,8017.0
2017-02-24 12:00:00,189.47,189.48,189.15,189.22,6500.0,157.6905,157.6988,157.4242,157.4824,6500.0
2017-02-24 12:05:00,189.2,189.31,189.15,189.19,6696.0,157.4658,157.5573,157.4242,157.4575,6696.0
2017-02-24 12:10:00,189.15,189.34,189.06,189.34,6102.0,157.4242,157.5823,157.3493,157.5823,6102.0
2017-02-24 12:15:00,189.36,189.45,189.35,189.36,5349.0,157.599,157.6739,157.5906,157.599,5349.0
2017-02-24 12:20:00,189.39,189.43,189.37,189.38,4355.0,157.6239,157.6572,157.6073,157.6156,4355.0
2017-02-24 12:25:00,189.37,189.38,189.21,189.27,7683.0,157.6073,157.6156,157.4741,157.5241,7683.0
2017-02-24 12:30:00,189.22,189.29,189.05,189.13,3668.0,157.4824,157.5407,157.341,157.4075,3668.0
2017-02-24 12:35:00,189.16,189.2,189.04,189.04,3542.0,157.4325,157.4658,157.3326,157.3326,3542.0
2017-02-24 12:40:00,189.0,189.31,189.0,189.31,10484.0,157.2993,157.5573,157.2993,157.5573,10484.0
2017-02-24 12:45:00,189.26,189.37,189.17,189.28,6800.0,157.5157,157.6073,157.4408,157.5324,6800.0
2017-02-24 12:50:00,189.39,189.47,189.3,189.37,4323.0,157.6239,157.6905,157.549,157.6073,4323.0
2017-02-24 12:55:00,189.4,189.46,189.37,189.45,3381.0,157.6322,157.6822,157.6073,157.6739,3381.0
2017-02-24 13:00:00,189.45,189.62,189.45,189.59,6034.0,157.6739,157.8153,157.6739,157.7904,6034.0
2017-02-24 13:05:00,189.59,189.59,189.44,189.47,6652.0,157.7904,157.7904,157.6655,157.6905,6652.0
2017-02-24 13:10:00,189.46,189.6,189.46,189.6,3607.0,157.6822,157.7987,157.6822,157.7987,3607.0
2017-02-24 13:15:00,189.6,189.7,189.53,189.7,9384.0,157.7987,157.8819,157.7404,157.8819,9384.0
2017-02-24 13:20:00,189.63,189.66,189.32,189.4,6064.0,157.8237,157.8486,157.5657,157.6322,6064.0
2017-02-24 13:25:00,189.4,189.4,189.31,189.31,2201.0,157.6322,157.6322,157.5573,157.5573,2201.0
2017-02-24 13:30:00,189.34,189.53,189.32,189.42,9203.0,157.5823,157.7404,157.5657,157.6489,9203.0
2017-02-24 13:35:00,189.43,189.55,189.42,189.53,3508.0,157.6572,157.7571,157.6489,157.7404,3508.0
2017-02-24 13:40:00,189.5,189.58,189.46,189.58,19307.0,157.7155,157.7821,157.6822,157.7821,19307.0
2017-02-24 13:45:00,189.58,189.58,189.44,189.46,15478.0,157.7821,157.7821,157.6655,157.6822,15478.0
2017-02-24 13:50:00,189.49,189.58,189.47,189.58,7814.0,157.7072,157.7821,157.6905,157.7821,7814.0
2017-02-24 13:55:00,189.56,189.59,189.38,189.51,7217.0,157.7654,157.7904,157.6156,157.7238,7217.0
2017-02-24 14:00:00,189.47,189.53,189.39,189.46,5039.0,157.6905,157.7404,157.6239,157.6822,5039.0
2017-02-24 14:05:00,189.47,189.47,189.39,189.39,3001.0,157.6905,157.6905,157.6239,157.6239,3001.0
2017-02-24 14:10:00,189.36,189.38,189.34,189.36,2060.0,157.599,157.6156,157.5823,157.599,2060.0
2017-02-24 14:15:00,189.37,189.45,189.34,189.37,9201.0,157.6073,157.6739,157.5823,157.6073,9201.0
2017-02-24 14:20:00,189.35,189.35,189.25,189.25,4977.0,157.5906,157.5906,157.5074,157.5074,4977.0
2017-02-24 14:25:00,189.25,189.34,189.24,189.33,6657.0,157.5074,157.5823,157.4991,157.574,6657.0
2017-02-24 14:30:00,189.33,189.39,189.23,189.23,6403.0,157.574,157.6239,157.4908,157.4908,6403.0
2017-02-24 14:35:00,189.2,189.26,189.18,189.18,5558.0,157.4658,157.5157,157.4491,157.4491,5558.0
2017-02-24 14:40:00,189.19,189.22,189.17,189.17,10059.0,157.4575,157.4824,157.4408,157.4408,10059.0
2017-02-24 14:45:00,189.17,189.19,189.09,189.09,5912.0,157.4408,157.4575,157.3742,157.3742,5912.0
2017-02-24 14:50:00,189.1,189.2,189.07,189.15,7021.0,157.3826,157.4658,157.3576,157.4242,7021.0
2017-02-24 14:55:00,189.13,189.13,189.05,189.06,5315.0,157.4075,157.4075,157.341,157.3493,5315.0
2017-02-24 15:00:00,189.06,189.1,189.01,189.02,7308.0,157.3493,157.3826,157.3077,157.316,7308.0
2017-02-24 15:05:00,189.03,189.1,189.01,189.07,7394.0,157.3243,157.3826,157.3077,157.3576,7394.0
2017-02-24 15:10:00,189.05,189.12,189.05,189.07,7565.0,157.341,157.3992,157.341,157.3576,7565.0
2017-02-24 15:15:00,189.06,189.14,189.06,189.12,9603.0,157.3493,157.4159,157.3493,157.3992,9603.0
2017-02-24 15:20:00,189.13,189.39,189.12,189.26,10149.0,157.4075,157.6239,157.3992,157.5157,10149.0
2017-02-24 15:25:00,189.26,189.35,189.25,189.27,5164.0,157.5157,157.5906,157.5074,157.5241,5164.0
2017-02-24 15:30:00,189.28,189.36,189.27,189.33,11012.0,157.5324,157.599,157.5241,157.574,11012.0
2017-02-24 15:35:00,189.35,189.36,189.31,189.33,11135.0,157.5906,157.599,157.5573,157.574,11135.0
2017-02-24 15:40:00,189.32,189.38,189.32,189.34,16230.0,157.5657,157.6156,157.5657,157.5823,16230.0
2017-02-24 15:45:00,189.35,189.4,189.32,189.32,20929.0,157.5906,157.6322,157.5657,157.5657,20929.0
2017-02-24 15:50:00,189.34,189.39,189.3,189.33,20982.0,157.5823,157.6239,157.549,157.574,20982.0
2017-02-24 15:55:00,189.35,189.6,189.34,189.58,91745.0,157.5906,157.7987,157.5823,157.7821,91745.0
2017-02-27 09:30:00,189.65,189.98,188.5,189.0,59613.0,157.8403,158.115,156.8832,157.2993,59613.0
2017-02-27 09:35:00,189.28,189.29,188.27,188.56,20686.0,157.5324,157.5407,156.6918,156.9331,20686.0
2017-02-27 09:40:00,188.55,188.94,188.51,188.61,8979.0,156.9248,157.2494,156.8915,156.9748,8979.0
2017-02-27 09:45:00,188.61,189.22,188.52,188.75,21708.0,156.9748,157.4824,156.8998,157.0913,21708.0
2017-02-27 09:50:00,188.83,188.93,188.66,188.82,8341.0,157.1579,157.2411,157.0164,157.1495,8341.0
2017-02-27 09:55:00,188.72,189.21,188.53,189.21,15915.0,157.0663,157.4741,156.9082,157.4741,15915.0
2017-02-27 10:00:00,189.16,189.26,189.0,189.15,12636.0,157.4325,157.5157,157.2993,157.4242,12636.0
2017-02-27 10:05:00,189.2,189.24,188.99,189.2,7431.0,157.4658,157.4991,157.291,157.4658,7431.0
2017-02-27 10:10:00,189.13,189.61,189.09,189.58,47218.0,157.4075,157.807,157.3742,157.7821,47218.0
2017-02-27 10:15:00,189.6,190.0,189.6,189.71,35164.0,157.7987,158.1316,157.7987,157.8903,35164.0
2017-02-27 10:20:00,189.75,190.45,189.72,190.29,39649.0,157.9235,158.5061,157.8986,158.373,39649.0
2017-02-27 10:25:00,190.25,190.55,189.99,190.54,21767.0,158.3397,158.5894,158.1233,158.581,21767.0
2017-02-27 10:30:00,190.55,190.72,190.44,190.49,40421.0,158.5894,158.7308,158.4978,158.5394,40421.0
2017-02-27 10:35:00,190.49,190.66,190.29,190.51,16330.0,158.5394,158.6809,158.373,158.5561,16330.0
2017-02-27 10:40:00,190.59,190.71,190.53,190.7,18245.0,158.6226,158.7225,158.5727,158.7142,18245.0
2017-02-27 10:45:00,190.72,190.89,190.67,190.7,12735.0,158.7308,158.8723,158.6892,158.7142,12735.0
2017-02-27 10:50:00,190.72,190.87,190.44,190.58,26347.0,158.7308,158.8557,158.4978,158.6143,26347.0
2017-02-27 10:55:00,190.56,190.67,190.12,190.15,30676.0,158.5977,158.6892,158.2315,158.2565,30676.0
2017-02-27 11:00:00,190.17,190.43,190.07,190.22,19018.0,158.2731,158.4895,158.1899,158.3147,19018.0
2017-02-27 11:05:00,190.13,190.18,189.8,189.84,15027.0,158.2398,158.2814,157.9652,157.9984,15027.0
2017-02-27 11:10:00,189.84,190.09,189.67,189.67,13925.0,157.9984,158.2065,157.857,157.857,13925.0
2017-02-27 11:15:00,189.79,189.94,189.66,189.83,11685.0,157.9568,158.0817,157.8486,157.9901,11685.0
2017-02-27 11:20:00,189.88,189.93,189.42,189.42,18749.0,158.0317,158.0734,157.6489,157.6489,18749.0
2017-02-27 11:25:00,189.49,189.73,189.45,189.7,6607.0,157.7072,157.9069,157.6739,157.8819,6607.0
2017-02-27 11:30:00,189.66,189.66,189.45,189.49,8491.0,157.8486,157.8486,157.6739,157.7072,8491.0
2017-02-27 11:35:00,189.45,189.48,189.37,189.46,6402.0,157.6739,157.6988,157.6073,157.6822,6402.0
2017-02-27 11:40:00,189.43,189.52,189.3,189.52,6894.0,157.6572,157.7321,157.549,157.7321,6894.0
2017-02-27 11:45:00,189.47,189.64,189.4,189.64,18800.0,157.6905,157.832,157.6322,157.832,18800.0
2017-02-27 11:50:00,189.59,189.97,189.57,189.81,15410.0,157.7904,158.1066,157.7737,157.9735,15410.0
2017-02-27 11:55:00,189.82,189.92,189.7,189.84,6961.0,157.9818,158.065,157.8819,157.9984,6961.0
2017-02-27 12:00:00,189.86,189.98,189.68,189.9,19296.0,158.0151,158.115,157.8653,158.0484,19296.0
2017-02-27 12:05:00,189.9,190.15,189.87,190.09,18942.0,158.0484,158.2565,158.0234,158.2065,18942.0
2017-02-27 12:10:00,190.08,190.18,189.96,189.99,12868.0,158.1982,158.2814,158.0983,158.1233,12868.0
2017-02-27 12:15:00,189.97,189.99,189.84,189.84,8069.0,158.1066,158.1233,157.9984,157.9984,8069.0
2017-02-27 12:20:00,189.91,189.97,189.83,189.93,5972.0,158.0567,158.1066,157.9901,158.0734,5972.0
2017-02-27 12:25:00,189.98,190.0,189.86,189.95,4693.0,158.115,158.1316,158.0151,158.09,4693.0
2017-02-27 12:30:00,189.89,190.01,189.88,189.88,3808.0,158.0401,158.1399,158.0317,158.0317,3808.0
2017-02-27 12:35:00,189.85,189.91,189.85,189.91,5931.0,158.0068,158.0567,158.0068,158.0567,5931.0
2017-02-27 12:40:00,189.91,189.99,189.76,189.83,20904.0,158.0567,158.1233,157.9319,157.9901,20904.0
2017-02-27 12:45:00,189.82,189.94,189.74,189.84,21103.0,157.9818,158.0817,157.9152,157.9984,21103.0
2017-02-27 12:50:00,189.91,189.97,189.83,189.89,4501.0,158.0567,158.1066,157.9901,158.0401,4501.0
2017-02-27 12:55:00,189.88,189.92,189.78,189.83,5474.0,158.0317,158.065,157.9485,157.9901,5474.0
2017-02-27 13:00:00,189.87,189.96,189.86,189.95,7346.0,158.0234,158.0983,158.0151,158.09,7346.0
2017-02-27 13:05:00,189.92,189.95,189.79,189.87,3809.0,158.065,158.09,157.9568,158.0234,3809.0
2017-02-27 13:10:00,189.89,189.94,189.8,189.88,5650.0,158.0401,158.0817,157.9652,158.0317,5650.0
2017-02-27 13:15:00,189.89,189.94,189.83,189.88,3700.0,158.0401,158.0817,157.9901,158.0317,3700.0
2017-02-27 13:20:00,189.88,189.95,189.79,189.94,5823.0,158.0317,158.09,157.9568,158.0817,5823.0
2017-02-27 13:25:00,189.92,189.93,189.87,189.87,4497.0,158.065,158.0734,158.0234,158.0234,4497.0
2017-02-27 13:30:00,189.86,189.98,189.86,189.89,5269.0,158.0151,158.115,158.0151,158.0401,5269.0
2017-02-27 13:35:00,189.86,189.93,189.82,189.87,5643.0,158.0151,158.0734,157.9818,158.0234,5643.0
2017-02-27 13:40:00,189.85,189.91,189.81,189.91,7638.0,158.0068,158.0567,157.9735,158.0567,7638.0
2017-02-27 13:45:00,189.89,189.96,189.86,189.94,10316.0,158.0401,158.0983,158.0151,158.0817,10316.0
2017-02-27 13:50:00,189.93,189.99,189.88,189.92,4664.0,158.0734,158.1233,158.0317,158.065,4664.0
2017-02-27 13:55:00,189.94,190.11,189.94,190.1,7204.0,158.0817,158.2232,158.0817,158.2148,7204.0
2017-02-27 14:00:00,190.08,190.1,190.01,190.02,4981.0,158.1982,158.2148,158.1399,158.1483,4981.0
2017-02-27 14:05:00,190.02,190.08,190.0,190.01,11834.0,158.1483,158.1982,158.1316,158.1399,11834.0
2017-02-27 14:10:00,190.04,190.05,190.0,190.05,3264.0,158.1649,158.1732,158.1316,158.1732,3264.0
2017-02-27 14:15:00,190.06,190.12,190.04,190.12,7570.0,158.1815,158.2315,158.1649,158.2315,7570.0
2017-02-27 14:20:00,190.1,190.1,189.97,190.03,24798.0,158.2148,158.2148,158.1066,158.1566,24798.0
2017-02-27 14:25:00,190.06,190.11,189.99,190.04,7816.0,158.1815,158.2232,158.1233,158.1649,7816.0
2017-02-27 14:30:00,190.0,190.06,189.99,190.03,16484.0,158.1316,158.1815,158.1233,158.1566,16484.0
2017-02-27 14:35:00,190.03,190.12,189.98,190.06,13799.0,158.1566,158.2315,158.115,158.1815,13799.0
2017-02-27 14:40:00,190.08,190.13,190.06,190.13,13966.0,158.1982,158.2398,158.1815,158.2398,13966.0
2017-02-27 14:45:00,190.13,190.18,190.1,190.18,5346.0,158.2398,158.2814,158.2148,158.2814,5346.0
2017-02-27 14:50:00,190.19,190.32,190.16,190.26,5287.0,158.2897,158.3979,158.2648,158.348,5287.0
2017-02-27 14:55:00,190.28,190.3,190.19,190.25,7526.0,158.3646,158.3813,158.2897,158.3397,7526.0
2017-02-27 15:00:00,190.23,190.3,190.19,190.19,7302.0,158.323,158.3813,158.2897,158.2897,7302.0
2017-02-27 15:05:00,190.18,190.48,190.18,190.42,7149.0,158.2814,158.5311,158.2814,158.4812,7149.0
2017-02-27 15:10:00,190.41,190.47,190.28,190.47,20802.0,158.4728,158.5228,158.3646,158.5228,20802.0
2017-02-27 15:15:00,190.44,190.59,190.44,190.47,9520.0,158.4978,158.6226,158.4978,158.5228,9520.0
2017-02-27 15:20:00,190.47,190.66,190.4,190.65,7152.0,158.5228,158.6809,158.4645,158.6726,7152.0
2017-02-27 15:25:00,190.67,190.74,190.62,190.69,12190.0,158.6892,158.7475,158.6476,158.7059,12190.0
2017-02-27 15:30:00,190.72,190.72,190.55,190.56,18445.0,158.7308,158.7308,158.5894,158.5977,18445.0
2017-02-27 15:35:00,190.57,190.57,190.33,190.36,17079.0,158.606,158.606,158.4063,158.4312,17079.0
2017-02-27 15:40:00,190.38,190.57,190.38,190.46,13208.0,158.4479,158.606,158.4479,158.5145,13208.0
2017-02-27 15:45:00,190.47,190.52,190.38,190.5,18804.0,158.5228,158.5644,158.4479,158.5477,18804.0
2017-02-27 15:50:00,190.47,190.51,190.4,190.43,18749.0,158.5228,158.5561,158.4645,158.4895,18749.0
2017-02-27 15:55:00,190.44,190.45,190.32,190.4,40458.0,158.4978,158.5061,158.3979,158.4645,40458.0
2017-02-28 09:30:00,190.19,191.0,190.19,190.71,56330.0,158.2897,158.9639,158.2897,158.7225,56330.0
2017-02-28 09:35:00,190.86,191.2,190.59,191.05,26754.0,158.8474,159.1303,158.6226,159.0055,26754.0
2017-02-28 09:40:00,190.96,191.27,190.89,191.04,15214.0,158.9306,159.1886,158.8723,158.9972,15214.0
2017-02-28 09:45:00,191.18,191.31,190.97,191.05,20785.0,159.1137,159.2219,158.9389,159.0055,20785.0
2017-02-28 09:50:00,190.97,190.97,190.55,190.55,26892.0,158.9389,158.9389,158.5894,158.5894,26892.0
2017-02-28 09:55:00,190.57,190.86,190.57,190.84,7853.0,158.606,158.8474,158.606,158.8307,7853.0
2017-02-28 10:00:00,190.93,190.93,190.63,190.7,42635.0,158.9056,158.9056,158.6559,158.7142,42635.0
2017-02-28 10:05:00,190.83,190.93,190.71,190.9,11935.0,158.8224,158.9056,158.7225,158.8807,11935.0
2017-02-28 10:10:00,190.93,190.98,190.73,190.86,13495.0,158.9056,158.9472,158.7392,158.8474,13495.0
2017-02-28 10:15:00,190.85,190.88,190.76,190.82,6313.0,158.839,158.864,158.7641,158.8141,6313.0
2017-02-28 10:20:00,190.83,190.83,190.53,190.53,8514.0,158.8224,158.8224,158.5727,158.5727,8514.0
2017-02-28 10:25:00,190.61,190.78,190.52,190.61,6481.0,158.6393,158.7808,158.5644,158.6393,6481.0
2017-02-28 10:30:00,190.6,190.76,190.6,190.63,6402.0,158.631,158.7641,158.631,158.6559,6402.0
2017-02-28 10:35:00,190.63,190.95,190.63,190.94,7742.0,158.6559,158.9223,158.6559,158.9139,7742.0
2017-02-28 10:40:00,190.92,191.06,190.91,191.06,6009.0,158.8973,159.0138,158.889,159.0138,6009.0
2017-02-28 10:45:00,191.06,191.06,190.65,190.73,37652.0,159.0138,159.0138,158.6726,158.7392,37652.0
2017-02-28 10:50:00,190.73,190.81,190.69,190.69,11579.0,158.7392,158.8057,158.7059,158.7059,11579.0
2017-02-28 10:55:00,190.69,190.81,190.68,190.77,12674.0,158.7059,158.8057,158.6976,158.7725,12674.0
2017-02-28 11:00:00,190.77,190.88,190.64,190.64,63926.0,158.7725,158.864,158.6643,158.6643,63926.0
2017-02-28 11:05:00,190.68,190.7,190.48,190.52,7277.0,158.6976,158.7142,158.5311,158.5644,7277.0
2017-02-28 11:10:00,190.55,190.66,190.55,190.65,5765.0,158.5894,158.6809,158.5894,158.6726,5765.0
2017-02-28 11:15:00,190.65,190.73,190.57,190.58,7789.0,158.6726,158.7392,158.606,158.6143,7789.0
2017-02-28 11:20:00,190.65,190.68,190.52,190.65,8901.0,158.6726,158.6976,158.5644,158.6726,8901.0
2017-02-28 11:25:00,190.63,190.68,190.55,190.68,4889.0,158.6559,158.6976,158.5894,158.6976,4889.0
2017-02-28 11:30:00,190.68,190.76,190.6,190.62,7735.0,158.6976,158.7641,158.631,158.6476,7735.0
2017-02-28 11:35:00,190.57,190.71,190.54,190.69,8620.0,158.606,158.7225,158.581,158.7059,8620.0
2017-02-28 11:40:00,190.61,190.68,190.59,190.64,2239.0,158.6393,158.6976,158.6226,158.6643,2239.0
2017-02-28 11:45:00,190.64,190.68,190.6,190.62,4018.0,158.6643,158.6976,158.631,158.6476,4018.0
2017-02-28 11:50:00,190.64,190.72,190.62,190.72,12526.0,158.6643,158.7308,158.6476,158.7308,12526.0
2017-02-28 11:55:00,190.7,190.8,190.66,190.77,4695.0,158.7142,158.7974,158.6809,158.7725,4695.0
2017-02-28 12:00:00,190.74,190.74,190.49,190.58,12978.0,158.7475,158.7475,158.5394,158.6143,12978.0
2017-02-28 12:05:00,190.48,190.51,190.31,190.37,5570.0,158.5311,158.5561,158.3896,158.4396,5570.0
2017-02-28 12:10:00,190.35,190.38,190.23,190.24,30732.0,158.4229,158.4479,158.323,158.3314,30732.0
2017-02-28 12:15:00,190.18,190.21,190.11,190.16,7255.0,158.2814,158.3064,158.2232,158.2648,7255.0
2017-02-28 12:20:00,190.16,190.18,189.89,189.89,17087.0,158.2648,158.2814,158.0401,158.0401,17087.0
2017-02-28 12:25:00,189.85,189.97,189.77,189.97,21005.0,158.0068,158.1066,157.9402,158.1066,21005.0
2017-02-28 12:30:00,189.96,190.08,189.88,190.06,7247.0,158.0983,158.1982,158.0317,158.1815,7247.0
2017-02-28 12:35:00,190.1,190.18,190.05,190.1,9350.0,158.2148,158.2814,158.1732,158.2148,9350.0
2017-02-28 12:40:00,190.14,190.17,190.05,190.07,5001.0,158.2481,158.2731,158.1732,158.1899,5001.0
2017-02-28 12:45:00,190.09,190.32,190.0,190.25,35006.0,158.2065,158.3979,158.1316,158.3397,35006.0
2017-02-28 12:50:00,190.31,190.63,190.28,190.51,12835.0,158.3896,158.6559,158.3646,158.5561,12835.0
2017-02-28 12:55:00,190.47,190.47,190.31,190.31,8979.0,158.5228,158.5228,158.3896,158.3896,8979.0
2017-02-28 13:00:00,190.29,190.35,190.24,190.32,9325.0,158.373,158.4229,158.3314,158.3979,9325.0
2017-02-28 13:05:00,190.34,190.38,190.1,190.1,9263.0,158.4146,158.4479,158.2148,158.2148,9263.0
2017-02-28 13:10:00,190.13,190.24,190.06,190.22,5164.0,158.2398,158.3314,158.1815,158.3147,5164.0
2017-02-28 13:15:00,190.21,190.3,190.13,190.13,7393.0,158.3064,158.3813,158.2398,158.2398,7393.0
2017-02-28 13:20:00,190.12,190.26,190.04,190.2,4098.0,158.2315,158.348,158.1649,158.2981,4098.0
2017-02-28 13:25:00,190.19,190.22,190.12,190.12,2323.0,158.2897,158.3147,158.2315,158.2315,2323.0
2017-02-28 13:30:00,190.18,190.19,190.06,190.11,13001.0,158.2814,158.2897,158.1815,158.2232,13001.0
2017-02-28 13:35:00,190.12,190.23,190.08,190.11,8250.0,158.2315,158.323,158.1982,158.2232,8250.0
2017-02-28 13:40:00,190.15,190.15,190.06,190.06,4833.0,158.2565,158.2565,158.1815,158.1815,4833.0
2017-02-28 13:45:00,190.06,190.13,190.05,190.07,9267.0,158.1815,158.2398,158.1732,158.1899,9267.0
2017-02-28 13:50:00,190.05,190.06,189.87,189.96,23595.0,158.1732,158.1815,158.0234,158.0983,23595.0
2017-02-28 13:55:00,189.97,190.04,189.89,190.04,6425.0,158.1066,158.1649,158.0401,158.1649,6425.0
2017-02-28 14:00:00,190.04,190.1,189.94,189.96,35037.0,158.1649,158.2148,158.0817,158.0983,35037.0
2017-02-28 14:05:00,189.97,189.97,189.85,189.91,6218.0,158.1066,158.1066,158.0068,158.0567,6218.0
2017-02-28 14:10:00,189.9,189.96,189.83,189.85,6754.0,158.0484,158.0983,157.9901,158.0068,6754.0
2017-02-28 14:15:00,189.82,189.82,189.54,189.63,22596.0,157.9818,157.9818,157.7488,157.8237,22596.0
2017-02-28 14:20:00,189.67,189.67,189.45,189.45,9551.0,157.857,157.857,157.6739,157.6739,9551.0
2017-02-28 14:25:00,189.45,189.76,189.45,189.56,11822.0,157.6739,157.9319,157.6739,157.7654,11822.0
2017-02-28 14:30:00,189.57,189.7,189.32,189.65,28952.0,157.7737,157.8819,157.5657,157.8403,28952.0
2017-02-28 14:35:00,189.68,189.73,189.61,189.73,11903.0,157.8653,157.9069,157.807,157.9069,11903.0
2017-02-28 14:40:00,189.71,189.89,189.69,189.82,15320.0,157.8903,158.0401,157.8736,157.9818,15320.0
2017-02-28 14:45:00,189.8,189.97,189.8,189.97,10377.0,157.9652,158.1066,157.9652,158.1066,10377.0
2017-02-28 14:50:00,189.97,190.06,189.85,189.85,13149.0,158.1066,158.1815,158.0068,158.0068,13149.0
2017-02-28 14:55:00,189.85,189.95,189.75,189.75,14004.0,158.0068,158.09,157.9235,157.9235,14004.0
2017-02-28 15:00:00,189.72,189.72,189.46,189.46,10165.0,157.8986,157.8986,157.6822,157.6822,10165.0
2017-02-28 15:05:00,189.5,189.51,189.3,189.31,11832.0,157.7155,157.7238,157.549,157.5573,11832.0
2017-02-28 15:10:00,189.31,189.42,189.31,189.36,16062.0,157.5573,157.6489,157.5573,157.599,16062.0
2017-02-28 15:15:00,189.41,189.53,189.38,189.39,8648.0,157.6406,157.7404,157.6156,157.6239,8648.0
2017-02-28 15:20:00,189.42,189.43,189.3,189.36,7333.0,157.6489,157.6572,157.549,157.599,7333.0
2017-02-28 15:25:00,189.35,189.6,189.35,189.6,42250.0,157.5906,157.7987,157.5906,157.7987,42250.0
2017-02-28 15:30:00,189.59,189.66,189.56,189.66,9855.0,157.7904,157.8486,157.7654,157.8486,9855.0
2017-02-28 15:35:00,189.64,189.83,189.64,189.71,21906.0,157.832,157.9901,157.832,157.8903,21906.0
2017-02-28 15:40:00,189.7,189.78,189.66,189.73,28067.0,157.8819,157.9485,157.8486,157.9069,28067.0
2017-02-28 15:45:00,189.73,189.74,189.58,189.59,49199.0,157.9069,157.9152,157.7821,157.7904,49199.0
2017-02-28 15:50:00,189.6,189.73,189.57,189.73,78200.0,157.7987,157.9069,157.7737,157.9069,78200.0
2017-02-28 15:55:00,189.74,190.01,189.73,189.81,108322.0,157.9152,158.1399,157.9069,157.9735,108322.0
2017-03-01 09:30:00,190.4,191.74,190.24,191.21,66646.0,158.4645,159.5798,158.3314,159.1387,66646.0
2017-03-01 09:35:00,191.43,191.96,191.35,191.52,16978.0,159.3218,159.7629,159.2552,159.3967,16978.0
2017-03-01 09:40:00,191.73,191.73,191.08,191.16,18749.0,159.5714,159.5714,159.0305,159.097,18749.0
2017-03-01 09:45:00,191.12,191.23,190.86,191.05,25436.0,159.0638,159.1553,158.8474,159.0055,25436.0
2017-03-01 09:50:00,191.01,191.1,190.63,190.69,27795.0,158.9722,159.0471,158.6559,158.7059,27795.0
2017-03-01 09:55:00,190.83,191.59,190.74,191.51,23589.0,158.8224,159.4549,158.7475,159.3883,23589.0
2017-03-01 10:00:00,191.56,191.95,191.44,191.79,10689.0,159.43,159.7545,159.3301,159.6214,10689.0
2017-03-01 10:05:00,191.9,192.26,191.86,192.26,65622.0,159.7129,160.0125,159.6796,160.0125,65622.0
2017-03-01 10:10:00,192.26,192.29,192.1,192.23,8825.0,160.0125,160.0375,159.8794,159.9876,8825.0
2017-03-01 10:15:00,192.2,192.21,191.66,191.84,16386.0,159.9626,159.9709,159.5132,159.663,16386.0
2017-03-01 10:20:00,191.9,192.36,191.85,192.2,10950.0,159.7129,160.0958,159.6713,159.9626,10950.0
2017-03-01 10:25:00,192.19,192.25,192.0,192.12,9279.0,159.9543,160.0042,159.7962,159.896,9279.0
2017-03-01 10:30:00,192.07,192.2,191.85,191.94,5818.0,159.8544,159.9626,159.6713,159.7462,5818.0
2017-03-01 10:35:00,191.92,191.97,191.65,191.66,4603.0,159.7296,159.7712,159.5049,159.5132,4603.0
2017-03-01 10:40:00,191.69,191.69,191.38,191.4,13392.0,159.5381,159.5381,159.2801,159.2968,13392.0
2017-03-01 10:45:00,191.4,191.44,191.27,191.32,16227.0,159.2968,159.3301,159.1886,159.2302,16227.0
2017-03-01 10:50:00,191.35,191.78,191.3,191.78,11610.0,159.2552,159.6131,159.2136,159.6131,11610.0
2017-03-01 10:55:00,191.74,191.82,191.68,191.76,8597.0,159.5798,159.6463,159.5298,159.5964,8597.0
2017-03-01 11:00:00,191.72,191.85,191.65,191.68,12807.0,159.5631,159.6713,159.5049,159.5298,12807.0
2017-03-01 11:05:00,191.67,191.73,191.59,191.7,12372.0,159.5215,159.5714,159.4549,159.5465,12372.0
2017-03-01 11:10:00,191.67,191.74,191.6,191.66,13493.0,159.5215,159.5798,159.4632,159.5132,13493.0
2017-03-01 11:15:00,191.67,191.96,191.67,191.96,16822.0,159.5215,159.7629,159.5215,159.7629,16822.0
2017-03-01 11:20:00,191.92,191.96,191.7,191.7,10098.0,159.7296,159.7629,159.5465,159.5465,10098.0
2017-03-01 11:25:00,191.73,191.85,191.68,191.82,23040.0,159.5714,159.6713,159.5298,159.6463,23040.0
2017-03-01 11:30:00,191.85,192.05,191.73,192.04,14430.0,159.6713,159.8378,159.5714,159.8294,14430.0
2017-03-01 11:35:00,192.06,192.36,192.05,192.19,18936.0,159.8461,160.0958,159.8378,159.9543,18936.0
2017-03-01 11:40:00,192.19,192.44,192.13,192.42,11146.0,159.9543,160.1624,159.9043,160.1457,11146.0
2017-03-01 11:45:00,192.37,192.41,192.21,192.36,15120.0,160.1041,160.1374,159.9709,160.0958,15120.0
2017-03-01 11:50:00,192.32,192.46,192.3,192.45,17498.0,160.0625,160.179,160.0458,160.1707,17498.0
2017-03-01 11:55:00,192.42,192.43,192.16,192.18,9912.0,160.1457,160.154,159.9293,159.946,9912.0
2017-03-01 12:00:00,192.16,192.48,192.11,192.48,6550.0,159.9293,160.1956,159.8877,160.1956,6550.0
2017-03-01 12:05:00,192.5,192.73,192.45,192.65,12547.0,160.2123,160.4037,160.1707,160.3371,12547.0
2017-03-01 12:10:00,192.65,192.89,192.64,192.8,7880.0,160.3371,160.5369,160.3288,160.462,7880.0
2017-03-01 12:15:00,192.72,192.74,192.47,192.47,5325.0,160.3954,160.412,160.1873,160.1873,5325.0
2017-03-01 12:20:00,192.47,192.51,192.24,192.28,11321.0,160.1873,160.2206,159.9959,160.0292,11321.0
2017-03-01 12:25:00,192.36,192.64,192.36,192.64,4989.0,160.0958,160.3288,160.0958,160.3288,4989.0
2017-03-01 12:30:00,192.59,192.76,192.55,192.76,2844.0,160.2872,160.4287,160.2539,160.4287,2844.0
2017-03-01 12:35:00,192.7,192.75,192.37,192.37,10158.0,160.3787,160.4204,160.1041,160.1041,10158.0
2017-03-01 12:40:00,192.34,192.49,192.32,192.47,12181.0,160.0791,160.204,160.0625,160.1873,12181.0
2017-03-01 12:45:00,192.43,192.68,192.4,192.64,7384.0,160.154,160.3621,160.1291,160.3288,7384.0
2017-03-01 12:50:00,192.65,192.84,192.65,192.84,3196.0,160.3371,160.4953,160.3371,160.4953,3196.0
2017-03-01 12:55:00,192.84,192.86,192.64,192.86,14769.0,160.4953,160.5119,160.3288,160.5119,14769.0
2017-03-01 13:00:00,192.9,193.03,192.83,193.03,11610.0,160.5452,160.6534,160.4869,160.6534,11610.0
2017-03-01 13:05:00,193.0,193.0,192.76,192.76,12870.0,160.6284,160.6284,160.4287,160.4287,12870.0
2017-03-01 13:10:00,192.8,192.96,192.72,192.96,3600.0,160.462,160.5951,160.3954,160.5951,3600.0
2017-03-01 13:15:00,192.95,192.98,192.5,192.5,7965.0,160.5868,160.6118,160.2123,160.2123,7965.0
2017-03-01 13:20:00,192.55,192.58,192.47,192.5,14284.0,160.2539,160.2789,160.1873,160.2123,14284.0
2017-03-01 13:25:00,192.52,192.55,192.43,192.5,10445.0,160.2289,160.2539,160.154,160.2123,10445.0
2017-03-01 13:30:00,192.47,192.52,192.33,192.52,61948.0,160.1873,160.2289,160.0708,160.2289,61948.0
2017-03-01 13:35:00,192.46,192.58,192.22,192.22,36495.0,160.179,160.2789,159.9793,159.9793,36495.0
2017-03-01 13:40:00,192.24,192.44,192.21,192.37,33629.0,159.9959,160.1624,159.9709,160.1041,33629.0
2017-03-01 13:45:00,192.36,192.53,192.32,192.4,13389.0,160.0958,160.2373,160.0625,160.1291,13389.0
2017-03-01 13:50:00,192.32,192.66,192.32,192.63,5308.0,160.0625,160.3455,160.0625,160.3205,5308.0
2017-03-01 13:55:00,192.63,192.74,192.61,192.7,7814.0,160.3205,160.412,160.3038,160.3787,7814.0
2017-03-01 14:00:00,192.74,192.75,192.47,192.47,9555.0,160.412,160.4204,160.1873,160.1873,9555.0
2017-03-01 14:05:00,192.46,192.47,192.08,192.12,23674.0,160.179,160.1873,159.8627,159.896,23674.0
2017-03-01 14:10:00,192.08,192.09,191.87,191.88,31469.0,159.8627,159.8711,159.688,159.6963,31469.0
2017-03-01 14:15:00,191.94,192.23,191.89,192.16,33639.0,159.7462,159.9876,159.7046,159.9293,33639.0
2017-03-01 14:20:00,192.2,192.21,191.86,192.07,19182.0,159.9626,159.9709,159.6796,159.8544,19182.0
2017-03-01 14:25:00,192.08,192.29,192.08,192.23,12933.0,159.8627,160.0375,159.8627,159.9876,12933.0
2017-03-01 14:30:00,192.22,192.35,192.13,192.19,19699.0,159.9793,160.0874,159.9043,159.9543,19699.0
2017-03-01 14:35:00,192.19,192.48,191.9,192.4,88142.0,159.9543,160.1956,159.7129,160.1291,88142.0
2017-03-01 14:40:00,192.42,192.66,192.38,192.64,25913.0,160.1457,160.3455,160.1124,160.3288,25913.0
2017-03-01 14:45:00,192.59,192.9,192.59,192.9,12333.0,160.2872,160.5452,160.2872,160.5452,12333.0
2017-03-01 14:50:00,192.91,192.98,192.84,192.91,11649.0,160.5535,160.6118,160.4953,160.5535,11649.0
2017-03-01 14:55:00,192.89,193.12,192.89,193.07,13576.0,160.5369,160.7283,160.5369,160.6867,13576.0
2017-03-01 15:00:00,193.13,193.17,192.9,192.97,28964.0,160.7366,160.7699,160.5452,160.6035,28964.0
2017-03-01 15:05:00,192.98,192.99,192.9,192.96,7658.0,160.6118,160.6201,160.5452,160.5951,7658.0
2017-03-01 15:10:00,192.95,193.03,192.86,192.86,21406.0,160.5868,160.6534,160.5119,160.5119,21406.0
2017-03-01 15:15:00,192.85,192.85,192.62,192.75,17076.0,160.5036,160.5036,160.3122,160.4204,17076.0
2017-03-01 15:20:00,192.75,192.84,192.65,192.81,11799.0,160.4204,160.4953,160.3371,160.4703,11799.0
2017-03-01 15:25:00,192.8,192.81,192.03,192.39,66675.0,160.462,160.4703,159.8211,160.1207,66675.0
2017-03-01 15:30:00,192.36,192.43,192.03,192.08,31205.0,160.0958,160.154,159.8211,159.8627,31205.0
2017-03-01 15:35:00,192.08,192.19,192.02,192.19,31915.0,159.8627,159.9543,159.8128,159.9543,31915.0
2017-03-01 15:40:00,192.23,192.58,192.15,192.57,22683.0,159.9876,160.2789,159.921,160.2705,22683.0
2017-03-01 15:45:00,192.59,192.63,192.25,192.29,28919.0,160.2872,160.3205,160.0042,160.0375,28919.0
2017-03-01 15:50:00,192.31,192.43,192.3,192.35,56978.0,160.0542,160.154,160.0458,160.0874,56978.0
2017-03-01 15:55:00,192.35,192.51,192.31,192.4,83122.0,160.0874,160.2206,160.0542,160.1291,83122.0
2017-03-02 09:30:00,192.2,192.47,192.0,192.43,24222.0,159.9626,160.1873,159.7962,160.154,24222.0
2017-03-02 09:35:00,192.41,192.58,192.07,192.48,12514.0,160.1374,160.2789,159.8544,160.1956,12514.0
2017-03-02 09:40:00,192.5,192.65,192.17,192.21,7783.0,160.2123,160.3371,159.9376,159.9709,7783.0
2017-03-02 09:45:00,192.24,192.24,191.75,191.92,14072.0,159.9959,159.9959,159.5881,159.7296,14072.0
2017-03-02 09:50:00,191.77,191.85,191.45,191.53,13829.0,159.6047,159.6713,159.3384,159.405,13829.0
2017-03-02 09:55:00,191.48,191.87,191.43,191.86,7378.0,159.3634,159.688,159.3218,159.6796,7378.0
2017-03-02 10:00:00,191.92,191.92,191.61,191.73,8670.0,159.7296,159.7296,159.4716,159.5714,8670.0
2017-03-02 10:05:00,191.73,191.74,191.39,191.43,7533.0,159.5714,159.5798,159.2885,159.3218,7533.0
2017-03-02 10:10:00,191.42,191.42,190.9,190.9,13462.0,159.3134,159.3134,158.8807,158.8807,13462.0
2017-03-02 10:15:00,190.89,191.27,190.81,191.24,13241.0,158.8723,159.1886,158.8057,159.1636,13241.0
2017-03-02 10:20:00,191.28,191.3,191.0,191.07,14317.0,159.1969,159.2136,158.9639,159.0221,14317.0
2017-03-02 10:25:00,191.07,191.14,190.85,191.03,14509.0,159.0221,159.0804,158.839,158.9888,14509.0
2017-03-02 10:30:00,191.01,191.08,191.01,191.01,7078.0,158.9722,159.0305,158.9722,158.9722,7078.0
2017-03-02 10:35:00,190.98,191.0,190.83,190.87,6372.0,158.9472,158.9639,158.8224,158.8557,6372.0
2017-03-02 10:40:00,190.89,191.05,190.85,190.9,15770.0,158.8723,159.0055,158.839,158.8807,15770.0
2017-03-02 10:45:00,190.89,191.03,190.82,191.03,10382.0,158.8723,158.9888,158.8141,158.9888,10382.0
2017-03-02 10:50:00,191.04,191.06,190.97,190.97,3858.0,158.9972,159.0138,158.9389,158.9389,3858.0
2017-03-02 10:55:00,190.99,191.28,190.99,191.23,12839.0,158.9556,159.1969,158.9556,159.1553,12839.0
2017-03-02 11:00:00,191.22,191.25,191.03,191.1,10091.0,159.147,159.1719,158.9888,159.0471,10091.0
2017-03-02 11:05:00,191.09,191.1,190.98,190.98,3451.0,159.0388,159.0471,158.9472,158.9472,3451.0
2017-03-02 11:10:00,190.99,191.0,190.88,190.96,8265.0,158.9556,158.9639,158.864,158.9306,8265.0
2017-03-02 11:15:00,190.92,190.93,190.88,190.91,4910.0,158.8973,158.9056,158.864,158.889,4910.0
2017-03-02 11:20:00,190.94,191.09,190.93,191.06,7680.0,158.9139,159.0388,158.9056,159.0138,7680.0
2017-03-02 11:25:00,191.02,191.07,190.99,191.02,9331.0,158.9805,159.0221,158.9556,158.9805,9331.0
2017-03-02 11:30:00,191.0,191.07,190.82,190.82,16277.0,158.9639,159.0221,158.8141,158.8141,16277.0
2017-03-02 11:35:00,190.82,190.93,190.82,190.85,9335.0,158.8141,158.9056,158.8141,158.839,9335.0
2017-03-02 11:40:00,190.89,191.06,190.87,191.06,6032.0,158.8723,159.0138,158.8557,159.0138,6032.0
2017-03-02 11:45:00,191.02,191.09,190.99,191.05,5665.0,158.9805,159.0388,158.9556,159.0055,5665.0
2017-03-02 11:50:00,191.07,191.17,191.06,191.13,5997.0,159.0221,159.1054,159.0138,159.0721,5997.0
2017-03-02 11:55:00,191.07,191.19,191.0,191.0,8111.0,159.0221,159.122,158.9639,158.9639,8111.0
2017-03-02 12:00:00,191.07,191.08,191.01,191.04,4370.0,159.0221,159.0305,158.9722,158.9972,4370.0
2017-03-02 12:05:00,191.04,191.04,190.88,190.97,7409.0,158.9972,158.9972,158.864,158.9389,7409.0
2017-03-02 12:10:00,190.97,190.99,190.9,190.92,2885.0,158.9389,158.9556,158.8807,158.8973,2885.0
2017-03-02 12:15:00,190.88,191.04,190.88,190.89,5781.0,158.864,158.9972,158.864,158.8723,5781.0
2017-03-02 12:20:00,190.89,190.93,190.72,190.75,5378.0,158.8723,158.9056,158.7308,158.7558,5378.0
2017-03-02 12:25:00,190.78,190.79,190.67,190.73,5834.0,158.7808,158.7891,158.6892,158.7392,5834.0
2017-03-02 12:30:00,190.7,190.87,190.7,190.78,6627.0,158.7142,158.8557,158.7142,158.7808,6627.0
2017-03-02 12:35:00,190.78,190.91,190.75,190.86,6998.0,158.7808,158.889,158.7558,158.8474,6998.0
2017-03-02 12:40:00,190.89,190.95,190.78,190.81,10923.0,158.8723,158.9223,158.7808,158.8057,10923.0
2017-03-02 12:45:00,190.83,190.89,190.73,190.86,9563.0,158.8224,158.8723,158.7392,158.8474,9563.0
2017-03-02 12:50:00,190.89,191.17,190.86,191.12,7526.0,158.8723,159.1054,158.8474,159.0638,7526.0
2017-03-02 12:55:00,191.11,191.19,191.11,191.11,3668.0,159.0554,159.122,159.0554,159.0554,3668.0
2017-03-02 13:00:00,191.12,191.14,191.08,191.14,4321.0,159.0638,159.0804,159.0305,159.0804,4321.0
2017-03-02 13:05:00,191.1,191.18,191.07,191.1,7851.0,159.0471,159.1137,159.0221,159.0471,7851.0
2017-03-02 13:10:00,191.08,191.11,191.01,191.11,4919.0,159.0305,159.0554,158.9722,159.0554,4919.0
2017-03-02 13:15:00,191.13,191.18,191.1,191.17,3625.0,159.0721,159.1137,159.0471,159.1054,3625.0
2017-03-02 13:20:00,191.14,191.22,191.13,191.22,3175.0,159.0804,159.147,159.0721,159.147,3175.0
2017-03-02 13:25:00,191.24,191.49,191.24,191.47,11435.0,159.1636,159.3717,159.1636,159.355,11435.0
2017-03-02 13:30:00,191.47,191.53,191.34,191.38,7283.0,159.355,159.405,159.2469,159.2801,7283.0
2017-03-02 13:35:00,191.37,191.37,191.17,191.28,6796.0,159.2718,159.2718,159.1054,159.1969,6796.0
2017-03-02 13:40:00,191.26,191.35,191.16,191.21,9020.0,159.1803,159.2552,159.097,159.1387,9020.0
2017-03-02 13:45:00,191.2,191.25,191.16,191.23,4591.0,159.1303,159.1719,159.097,159.1553,4591.0
2017-03-02 13:50:00,191.2,191.41,191.2,191.39,4524.0,159.1303,159.3051,159.1303,159.2885,4524.0
2017-03-02 13:55:00,191.4,191.56,191.38,191.52,6605.0,159.2968,159.43,159.2801,159.3967,6605.0
2017-03-02 14:00:00,191.51,191.52,191.43,191.5,9527.0,159.3883,159.3967,159.3218,159.38,9527.0
2017-03-02 14:05:00,191.49,191.49,191.41,191.41,5036.0,159.3717,159.3717,159.3051,159.3051,5036.0
2017-03-02 14:10:00,191.42,191.45,191.35,191.45,8231.0,159.3134,159.3384,159.2552,159.3384,8231.0
2017-03-02 14:15:00,191.42,191.45,191.31,191.34,8465.0,159.3134,159.3384,159.2219,159.2469,8465.0
2017-03-02 14:20:00,191.32,191.39,191.3,191.36,4561.0,159.2302,159.2885,159.2136,159.2635,4561.0
2017-03-02 14:25:00,191.36,191.71,191.36,191.68,7057.0,159.2635,159.5548,159.2635,159.5298,7057.0
2017-03-02 14:30:00,191.66,191.81,191.63,191.77,14725.0,159.5132,159.638,159.4882,159.6047,14725.0
2017-03-02 14:35:00,191.75,191.77,191.63,191.72,11178.0,159.5881,159.6047,159.4882,159.5631,11178.0
2017-03-02 14:40:00,191.72,191.76,191.69,191.7,10825.0,159.5631,159.5964,159.5381,159.5465,10825.0
2017-03-02 14:45:00,191.67,191.85,191.65,191.84,4385.0,159.5215,159.6713,159.5049,159.663,4385.0
2017-03-02 14:50:00,191.84,191.86,191.81,191.84,7104.0,159.663,159.6796,159.638,159.663,7104.0
2017-03-02 14:55:00,191.81,191.83,191.75,191.79,5628.0,159.638,159.6547,159.5881,159.6214,5628.0
2017-03-02 15:00:00,191.75,191.75,191.68,191.71,7045.0,159.5881,159.5881,159.5298,159.5548,7045.0
2017-03-02 15:05:00,191.7,191.75,191.55,191.58,8396.0,159.5465,159.5881,159.4216,159.4466,8396.0
2017-03-02 15:10:00,191.57,191.62,191.47,191.48,8768.0,159.4383,159.4799,159.355,159.3634,8768.0
2017-03-02 15:15:00,191.47,191.47,191.17,191.24,9124.0,159.355,159.355,159.1054,159.1636,9124.0
2017-03-02 15:20:00,191.26,191.27,191.11,191.16,12262.0,159.1803,159.1886,159.0554,159.097,12262.0
2017-03-02 15:25:00,191.17,191.25,191.12,191.13,18722.0,159.1054,159.1719,159.0638,159.0721,18722.0
2017-03-02 15:30:00,191.14,191.14,190.99,191.06,19304.0,159.0804,159.0804,158.9556,159.0138,19304.0
2017-03-02 15:35:00,191.06,191.25,191.06,191.18,12666.0,159.0138,159.1719,159.0138,159.1137,12666.0
2017-03-02 15:40:00,191.18,191.21,190.8,190.9,18114.0,159.1137,159.1387,158.7974,158.8807,18114.0
2017-03-02 15:45:00,190.87,191.05,190.77,190.77,19858.0,158.8557,159.0055,158.7725,158.7725,19858.0
2017-03-02 15:50:00,190.77,190.92,190.74,190.91,20786.0,158.7725,158.8973,158.7475,158.889,20786.0
2017-03-02 15:55:00,190.91,191.11,190.87,191.05,69911.0,158.889,159.0554,158.8557,159.0055,69911.0
2017-03-03 09:30:00,190.99,191.0,190.27,190.69,22823.0,158.9556,158.9639,158.3563,158.7059,22823.0
2017-03-03 09:35:00,190.86,191.05,190.6,190.89,11469.0,158.8474,159.0055,158.631,158.8723,11469.0
2017-03-03 09:40:00,190.86,190.98,190.77,190.77,3892.0,158.8474,158.9472,158.7725,158.7725,3892.0
2017-03-03 09:45:00,190.84,190.86,190.57,190.83,13623.0,158.8307,158.8474,158.606,158.8224,13623.0
2017-03-03 09:50:00,190.87,190.98,190.59,190.59,11634.0,158.8557,158.9472,158.6226,158.6226,11634.0
2017-03-03 09:55:00,190.53,190.53,190.21,190.22,8114.0,158.5727,158.5727,158.3064,158.3147,8114.0
2017-03-03 10:00:00,190.35,190.55,190.29,190.37,11268.0,158.4229,158.5894,158.373,158.4396,11268.0
2017-03-03 10:05:00,190.44,190.44,190.21,190.4,7641.0,158.4978,158.4978,158.3064,158.4645,7641.0
2017-03-03 10:10:00,190.42,190.69,190.41,190.58,16311.0,158.4812,158.7059,158.4728,158.6143,16311.0
2017-03-03 10:15:00,190.58,190.6,190.37,190.39,11136.0,158.6143,158.631,158.4396,158.4562,11136.0
2017-03-03 10:20:00,190.32,190.32,190.07,190.18,6655.0,158.3979,158.3979,158.1899,158.2814,6655.0
2017-03-03 10:25:00,190.16,190.23,190.02,190.14,6387.0,158.2648,158.323,158.1483,158.2481,6387.0
2017-03-03 10:30:00,190.17,190.27,190.13,190.13,9765.0,158.2731,158.3563,158.2398,158.2398,9765.0
2017-03-03 10:35:00,190.18,190.3,190.06,190.09,12555.0,158.2814,158.3813,158.1815,158.2065,12555.0
2017-03-03 10:40:00,190.05,190.06,189.7,189.71,13307.0,158.1732,158.1815,157.8819,157.8903,13307.0
2017-03-03 10:45:00,189.77,189.99,189.7,189.72,15097.0,157.9402,158.1233,157.8819,157.8986,15097.0
2017-03-03 10:50:00,189.7,189.7,189.51,189.51,11325.0,157.8819,157.8819,157.7238,157.7238,11325.0
2017-03-03 10:55:00,189.51,189.59,189.32,189.47,18055.0,157.7238,157.7904,157.5657,157.6905,18055.0
2017-03-03 11:00:00,189.45,189.47,189.34,189.47,19220.0,157.6739,157.6905,157.5823,157.6905,19220.0
2017-03-03 11:05:00,189.5,189.69,189.48,189.56,7430.0,157.7155,157.8736,157.6988,157.7654,7430.0
2017-03-03 11:10:00,189.53,189.58,189.41,189.48,7384.0,157.7404,157.7821,157.6406,157.6988,7384.0
2017-03-03 11:15:00,189.46,189.46,189.22,189.22,9935.0,157.6822,157.6822,157.4824,157.4824,9935.0
2017-03-03 11:20:00,189.27,189.54,189.24,189.49,12316.0,157.5241,157.7488,157.4991,157.7072,12316.0
2017-03-03 11:25:00,189.54,189.75,189.46,189.65,14545.0,157.7488,157.9235,157.6822,157.8403,14545.0
2017-03-03 11:30:00,189.6,189.83,189.58,189.83,4668.0,157.7987,157.9901,157.7821,157.9901,4668.0
2017-03-03 11:35:00,189.81,189.89,189.79,189.79,8980.0,157.9735,158.0401,157.9568,157.9568,8980.0
2017-03-03 11:40:00,189.8,189.81,189.52,189.52,9037.0,157.9652,157.9735,157.7321,157.7321,9037.0
2017-03-03 11:45:00,189.53,189.58,189.48,189.55,8481.0,157.7404,157.7821,157.6988,157.7571,8481.0
2017-03-03 11:50:00,189.55,189.55,189.43,189.49,14968.0,157.7571,157.7571,157.6572,157.7072,14968.0
2017-03-03 11:55:00,189.52,189.53,189.42,189.52,8746.0,157.7321,157.7404,157.6489,157.7321,8746.0
2017-03-03 12:00:00,189.53,189.59,189.47,189.55,4968.0,157.7404,157.7904,157.6905,157.7571,4968.0
2017-03-03 12:05:00,189.61,189.73,189.56,189.63,14734.0,157.807,157.9069,157.7654,157.8237,14734.0
2017-03-03 12:10:00,189.66,189.69,189.54,189.55,5216.0,157.8486,157.8736,157.7488,157.7571,5216.0
2017-03-03 12:15:00,189.56,189.56,189.39,189.41,6230.0,157.7654,157.7654,157.6239,157.6406,6230.0
2017-03-03 12:20:00,189.43,189.5,189.3,189.37,13462.0,157.6572,157.7155,157.549,157.6073,13462.0
2017-03-03 12:25:00,189.36,189.53,189.36,189.51,9129.0,157.599,157.7404,157.599,157.7238,9129.0
2017-03-03 12:30:00,189.52,189.55,189.43,189.43,16730.0,157.7321,157.7571,157.6572,157.6572,16730.0
2017-03-03 12:35:00,189.43,189.43,189.3,189.3,5966.0,157.6572,157.6572,157.549,157.549,5966.0
2017-03-03 12:40:00,189.34,189.41,189.28,189.28,13930.0,157.5823,157.6406,157.5324,157.5324,13930.0
2017-03-03 12:45:00,189.31,189.33,189.14,189.15,31484.0,157.5573,157.574,157.4159,157.4242,31484.0
2017-03-03 12:50:00,189.13,189.24,189.13,189.17,12222.0,157.4075,157.4991,157.4075,157.4408,12222.0
2017-03-03 12:55:00,189.19,189.23,189.14,189.2,7763.0,157.4575,157.4908,157.4159,157.4658,7763.0
2017-03-03 13:00:00,189.18,189.31,188.92,189.27,33233.0,157.4491,157.5573,157.2328,157.5241,33233.0
2017-03-03 13:05:00,189.23,189.23,189.05,189.18,8533.0,157.4908,157.4908,157.341,157.4491,8533.0
2017-03-03 13:10:00,189.16,189.17,189.06,189.13,10601.0,157.4325,157.4408,157.3493,157.4075,10601.0
2017-03-03 13:15:00,189.09,189.1,188.79,188.81,11913.0,157.3742,157.3826,157.1246,157.1412,11913.0
2017-03-03 13:20:00,188.81,189.0,188.74,188.94,19886.0,157.1412,157.2993,157.0829,157.2494,19886.0
2017-03-03 13:25:00,188.92,189.12,188.91,189.08,8329.0,157.2328,157.3992,157.2244,157.3659,8329.0
2017-03-03 13:30:00,189.08,189.24,189.04,189.06,14789.0,157.3659,157.4991,157.3326,157.3493,14789.0
2017-03-03 13:35:00,189.07,189.18,189.04,189.13,11257.0,157.3576,157.4491,157.3326,157.4075,11257.0
2017-03-03 13:40:00,189.16,189.29,189.03,189.25,17288.0,157.4325,157.5407,157.3243,157.5074,17288.0
2017-03-03 13:45:00,189.25,189.35,189.21,189.32,11260.0,157.5074,157.5906,157.4741,157.5657,11260.0
2017-03-03 13:50:00,189.35,189.76,189.3,189.7,46871.0,157.5906,157.9319,157.549,157.8819,46871.0
2017-03-03 13:55:00,189.69,189.76,189.48,189.5,33888.0,157.8736,157.9319,157.6988,157.7155,33888.0
2017-03-03 14:00:00,189.5,189.81,189.5,189.75,29969.0,157.7155,157.9735,157.7155,157.9235,29969.0
2017-03-03 14:05:00,189.75,189.78,189.6,189.71,10361.0,157.9235,157.9485,157.7987,157.8903,10361.0
2017-03-03 14:10:00,189.75,189.86,189.69,189.76,7133.0,157.9235,158.0151,157.8736,157.9319,7133.0
2017-03-03 14:15:00,189.69,189.74,189.57,189.64,19788.0,157.8736,157.9152,157.7737,157.832,19788.0
2017-03-03 14:20:00,189.66,189.71,189.53,189.61,18674.0,157.8486,157.8903,157.7404,157.807,18674.0
2017-03-03 14:25:00,189.62,189.62,189.46,189.51,12098.0,157.8153,157.8153,157.6822,157.7238,12098.0
2017-03-03 14:30:00,189.51,189.57,189.48,189.48,12472.0,157.7238,157.7737,157.6988,157.6988,12472.0
2017-03-03 14:35:00,189.52,189.53,189.42,189.48,15795.0,157.7321,157.7404,157.6489,157.6988,15795.0
2017-03-03 14:40:00,189.5,189.52,189.37,189.37,7334.0,157.7155,157.7321,157.6073,157.6073,7334.0
2017-03-03 14:45:00,189.38,189.8,189.35,189.69,32962.0,157.6156,157.9652,157.5906,157.8736,32962.0
2017-03-03 14:50:00,189.74,189.74,189.65,189.68,11788.0,157.9152,157.9152,157.8403,157.8653,11788.0
2017-03-03 14:55:00,189.68,189.74,189.66,189.72,15013.0,157.8653,157.9152,157.8486,157.8986,15013.0
2017-03-03 15:00:00,189.71,189.71,189.58,189.58,16071.0,157.8903,157.8903,157.7821,157.7821,16071.0
2017-03-03 15:05:00,189.62,189.68,189.59,189.64,10648.0,157.8153,157.8653,157.7904,157.832,10648.0
2017-03-03 15:10:00,189.65,189.66,189.58,189.65,10455.0,157.8403,157.8486,157.7821,157.8403,10455.0
2017-03-03 15:15:00,189.66,189.66,189.58,189.61,8744.0,157.8486,157.8486,157.7821,157.807,8744.0
2017-03-03 15:20:00,189.61,189.67,189.51,189.55,17829.0,157.807,157.857,157.7238,157.7571,17829.0
2017-03-03 15:25:00,189.54,189.61,189.46,189.54,12383.0,157.7488,157.807,157.6822,157.7488,12383.0
2017-03-03 15:30:00,189.55,189.71,189.53,189.71,11291.0,157.7571,157.8903,157.7404,157.8903,11291.0
2017-03-03 15:35:00,189.74,189.93,189.72,189.91,13009.0,157.9152,158.0734,157.8986,158.0567,13009.0
2017-03-03 15:40:00,189.9,189.98,189.88,189.93,13331.0,158.0484,158.115,158.0317,158.0734,13331.0
2017-03-03 15:45:00,189.92,189.92,189.53,189.53,24350.0,158.065,158.065,157.7404,157.7404,24350.0
2017-03-03 15:50:00,189.56,189.74,189.56,189.69,29588.0,157.7654,157.9152,157.7654,157.8736,29588.0
2017-03-03 15:55:00,189.69,189.7,189.46,189.64,79684.0,157.8736,157.8819,157.6822,157.832,79684.0
2017-03-06 09:30:00,189.28,189.7,189.08,189.7,39164.0,157.5324,157.8819,157.3659,157.8819,39164.0
2017-03-06 09:35:00,189.7,189.75,189.07,189.37,18140.0,157.8819,157.9235,157.3576,157.6073,18140.0
2017-03-06 09:40:00,189.23,189.56,189.22,189.38,7508.0,157.4908,157.7654,157.4824,157.6156,7508.0
2017-03-06 09:45:00,189.33,189.92,189.33,189.8,15284.0,157.574,158.065,157.574,157.9652,15284.0
2017-03-06 09:50:00,189.8,189.93,189.71,189.79,13420.0,157.9652,158.0734,157.8903,157.9568,13420.0
2017-03-06 09:55:00,189.85,190.11,189.74,189.92,14240.0,158.0068,158.2232,157.9152,158.065,14240.0
2017-03-06 10:00:00,189.89,190.12,189.89,190.12,8345.0,158.0401,158.2315,158.0401,158.2315,8345.0
2017-03-06 10:05:00,190.12,190.34,190.12,190.27,10646.0,158.2315,158.4146,158.2315,158.3563,10646.0
2017-03-06 10:10:00,190.28,190.44,190.24,190.24,9341.0,158.3646,158.4978,158.3314,158.3314,9341.0
2017-03-06 10:15:00,190.24,190.26,190.01,190.03,14896.0,158.3314,158.348,158.1399,158.1566,14896.0
2017-03-06 10:20:00,190.05,190.07,189.69,189.69,13321.0,158.1732,158.1899,157.8736,157.8736,13321.0
2017-03-06 10:25:00,189.7,189.77,189.63,189.68,9402.0,157.8819,157.9402,157.8237,157.8653,9402.0
2017-03-06 10:30:00,189.8,189.99,189.76,189.97,11828.0,157.9652,158.1233,157.9319,158.1066,11828.0
2017-03-06 10:35:00,189.95,190.1,189.75,190.06,11751.0,158.09,158.2148,157.9235,158.1815,11751.0
2017-03-06 10:40:00,190.11,190.11,189.97,190.07,2425.0,158.2232,158.2232,158.1066,158.1899,2425.0
2017-03-06 10:45:00,190.06,190.23,190.02,190.16,14525.0,158.1815,158.323,158.1483,158.2648,14525.0
2017-03-06 10:50:00,190.18,190.19,189.92,189.92,12044.0,158.2814,158.2897,158.065,158.065,12044.0
2017-03-06 10:55:00,189.94,190.12,189.77,189.82,29662.0,158.0817,158.2315,157.9402,157.9818,29662.0
2017-03-06 11:00:00,189.82,189.89,189.71,189.89,8915.0,157.9818,158.0401,157.8903,158.0401,8915.0
2017-03-06 11:05:00,189.85,189.85,189.62,189.65,4141.0,158.0068,158.0068,157.8153,157.8403,4141.0
2017-03-06 11:10:00,189.65,189.85,189.64,189.81,6521.0,157.8403,158.0068,157.832,157.9735,6521.0
2017-03-06 11:15:00,189.81,189.98,189.77,189.89,5703.0,157.9735,158.115,157.9402,158.0401,5703.0
2017-03-06 11:20:00,189.89,189.93,189.73,189.79,10301.0,158.0401,158.0734,157.9069,157.9568,10301.0
2017-03-06 11:25:00,189.73,189.78,189.63,189.63,9691.0,157.9069,157.9485,157.8237,157.8237,9691.0
2017-03-06 11:30:00,189.64,189.71,189.6,189.69,2571.0,157.832,157.8903,157.7987,157.8736,2571.0
2017-03-06 11:35:00,189.68,189.78,189.68,189.78,4660.0,157.8653,157.9485,157.8653,157.9485,4660.0
2017-03-06 11:40:00,189.74,189.91,189.74,189.9,6622.0,157.9152,158.0567,157.9152,158.0484,6622.0
2017-03-06 11:45:00,189.91,190.03,189.75,189.78,8362.0,158.0567,158.1566,157.9235,157.9485,8362.0
2017-03-06 11:50:00,189.8,189.93,189.8,189.93,2457.0,157.9652,158.0734,157.9652,158.0734,2457.0
2017-03-06 11:55:00,189.94,190.13,189.91,190.1,5388.0,158.0817,158.2398,158.0567,158.2148,5388.0
2017-03-06 12:00:00,190.08,190.11,189.94,190.09,8173.0,158.1982,158.2232,158.0817,158.2065,8173.0
2017-03-06 12:05:00,190.04,190.16,190.03,190.05,4309.0,158.1649,158.2648,158.1566,158.1732,4309.0
2017-03-06 12:10:00,190.03,190.1,189.96,190.1,5059.0,158.1566,158.2148,158.0983,158.2148,5059.0
2017-03-06 12:15:00,190.15,190.2,190.07,190.13,4321.0,158.2565,158.2981,158.1899,158.2398,4321.0
2017-03-06 12:20:00,190.13,190.21,189.96,190.0,13195.0,158.2398,158.3064,158.0983,158.1316,13195.0
2017-03-06 12:25:00,190.06,190.22,190.05,190.22,6973.0,158.1815,158.3147,158.1732,158.3147,6973.0
2017-03-06 12:30:00,190.19,190.36,190.18,190.36,4029.0,158.2897,158.4312,158.2814,158.4312,4029.0
2017-03-06 12:35:00,190.36,190.42,190.32,190.42,12035.0,158.4312,158.4812,158.3979,158.4812,12035.0
2017-03-06 12:40:00,190.41,190.63,190.4,190.62,9026.0,158.4728,158.6559,158.4645,158.6476,9026.0
2017-03-06 12:45:00,190.6,190.63,190.4,190.44,10403.0,158.631,158.6559,158.4645,158.4978,10403.0
2017-03-06 12:50:00,190.46,190.6,190.39,190.6,4416.0,158.5145,158.631,158.4562,158.631,4416.0
2017-03-06 12:55:00,190.62,190.76,190.58,190.65,8940.0,158.6476,158.7641,158.6143,158.6726,8940.0
2017-03-06 13:00:00,190.68,190.79,190.62,190.74,5242.0,158.6976,158.7891,158.6476,158.7475,5242.0
2017-03-06 13:05:00,190.78,190.81,190.68,190.8,5746.0,158.7808,158.8057,158.6976,158.7974,5746.0
2017-03-06 13:10:00,190.81,190.93,190.81,190.88,4857.0,158.8057,158.9056,158.8057,158.864,4857.0
2017-03-06 13:15:00,190.91,191.0,190.83,190.97,6551.0,158.889,158.9639,158.8224,158.9389,6551.0
2017-03-06 13:20:00,190.91,190.98,190.84,190.95,7959.0,158.889,158.9472,158.8307,158.9223,7959.0
2017-03-06 13:25:00,190.94,191.0,190.91,190.96,8055.0,158.9139,158.9639,158.889,158.9306,8055.0
2017-03-06 13:30:00,190.96,191.13,190.94,191.08,4932.0,158.9306,159.0721,158.9139,159.0305,4932.0
2017-03-06 13:35:00,191.09,191.11,190.96,191.02,5640.0,159.0388,159.0554,158.9306,158.9805,5640.0
2017-03-06 13:40:00,191.04,191.04,190.84,190.85,6499.0,158.9972,158.9972,158.8307,158.839,6499.0
2017-03-06 13:45:00,190.87,190.88,190.75,190.79,10527.0,158.8557,158.864,158.7558,158.7891,10527.0
2017-03-06 13:50:00,190.77,190.8,190.65,190.66,12410.0,158.7725,158.7974,158.6726,158.6809,12410.0
2017-03-06 13:55:00,190.62,190.75,190.57,190.71,9474.0,158.6476,158.7558,158.606,158.7225,9474.0
2017-03-06 14:00:00,190.72,190.8,190.61,190.62,7243.0,158.7308,158.7974,158.6393,158.6476,7243.0
2017-03-06 14:05:00,190.66,190.8,190.64,190.77,5610.0,158.6809,158.7974,158.6643,158.7725,5610.0
2017-03-06 14:10:00,190.75,190.76,190.64,190.7,9059.0,158.7558,158.7641,158.6643,158.7142,9059.0
2017-03-06 14:15:00,190.72,190.77,190.59,190.62,8729.0,158.7308,158.7725,158.6226,158.6476,8729.0
2017-03-06 14:20:00,190.62,190.7,190.53,190.68,9295.0,158.6476,158.7142,158.5727,158.6976,9295.0
2017-03-06 14:25:00,190.63,190.63,190.52,190.52,4715.0,158.6559,158.6559,158.5644,158.5644,4715.0
2017-03-06 14:30:00,190.53,190.72,190.52,190.62,7255.0,158.5727,158.7308,158.5644,158.6476,7255.0
2017-03-06 14:35:00,190.66,190.73,190.62,190.73,9054.0,158.6809,158.7392,158.6476,158.7392,9054.0
2017-03-06 14:40:00,190.71,190.73,190.56,190.58,12348.0,158.7225,158.7392,158.5977,158.6143,12348.0
2017-03-06 14:45:00,190.58,190.71,190.58,190.69,7810.0,158.6143,158.7225,158.6143,158.7059,7810.0
2017-03-06 14:50:00,190.68,190.71,190.6,190.6,10380.0,158.6976,158.7225,158.631,158.631,10380.0
2017-03-06 14:55:00,190.64,190.73,190.59,190.73,7679.0,158.6643,158.7392,158.6226,158.7392,7679.0
2017-03-06 15:00:00,190.71,190.87,190.71,190.74,12521.0,158.7225,158.8557,158.7225,158.7475,12521.0
2017-03-06 15:05:00,190.74,190.99,190.72,190.98,10751.0,158.7475,158.9556,158.7308,158.9472,10751.0
2017-03-06 15:10:00,190.98,191.01,190.86,190.91,11787.0,158.9472,158.9722,158.8474,158.889,11787.0
2017-03-06 15:15:00,190.94,191.15,190.91,191.07,14728.0,158.9139,159.0887,158.889,159.0221,14728.0
2017-03-06 15:20:00,191.03,191.09,190.95,190.99,8463.0,158.9888,159.0388,158.9223,158.9556,8463.0
2017-03-06 15:25:00,190.99,191.1,190.97,191.07,8896.0,158.9556,159.0471,158.9389,159.0221,8896.0
2017-03-06 15:30:00,191.07,191.07,190.92,191.04,10253.0,159.0221,159.0221,158.8973,158.9972,10253.0
2017-03-06 15:35:00,191.04,191.31,191.03,191.22,14494.0,158.9972,159.2219,158.9888,159.147,14494.0
2017-03-06 15:40:00,191.24,191.24,191.02,191.06,16814.0,159.1636,159.1636,158.9805,159.0138,16814.0
2017-03-06 15:45:00,191.09,191.09,190.89,191.0,25583.0,159.0388,159.0388,158.8723,158.9639,25583.0
2017-03-06 15:50:00,191.01,191.01,190.79,190.82,24547.0,158.9722,158.9722,158.7891,158.8141,24547.0
2017-03-06 15:55:00,190.79,190.98,190.77,190.97,74665.0,158.7891,158.9472,158.7725,158.9389,74665.0
2017-03-07 09:30:00,190.9,190.9,190.43,190.56,21760.0,158.8807,158.8807,158.4895,158.5977,21760.0
2017-03-07 09:35:00,190.66,190.87,190.66,190.75,4400.0,158.6809,158.8557,158.6809,158.7558,4400.0
2017-03-07 09:40:00,190.75,190.89,190.72,190.83,9590.0,158.7558,158.8723,158.7308,158.8224,9590.0
2017-03-07 09:45:00,190.75,190.85,190.64,190.77,9499.0,158.7558,158.839,158.6643,158.7725,9499.0
2017-03-07 09:50:00,190.77,190.98,190.76,190.97,6478.0,158.7725,158.9472,158.7641,158.9389,6478.0
2017-03-07 09:55:00,190.97,191.23,190.93,191.23,6918.0,158.9389,159.1553,158.9056,159.1553,6918.0
2017-03-07 10:00:00,191.17,191.31,191.12,191.31,4005.0,159.1054,159.2219,159.0638,159.2219,4005.0
2017-03-07 10:05:00,191.35,191.56,191.32,191.54,7817.0,159.2552,159.43,159.2302,159.4133,7817.0
2017-03-07 10:10:00,191.49,191.49,191.27,191.35,13573.0,159.3717,159.3717,159.1886,159.2552,13573.0
2017-03-07 10:15:00,191.32,191.69,191.28,191.69,8498.0,159.2302,159.5381,159.1969,159.5381,8498.0
2017-03-07 10:20:00,191.68,191.87,191.64,191.81,6318.0,159.5298,159.688,159.4965,159.638,6318.0
2017-03-07 10:25:00,191.81,191.88,191.7,191.7,3152.0,159.638,159.6963,159.5465,159.5465,3152.0
2017-03-07 10:30:00,191.7,192.2,191.7,191.8,23807.0,159.5465,159.9626,159.5465,159.6297,23807.0
2017-03-07 10:35:00,191.83,191.88,191.64,191.71,7495.0,159.6547,159.6963,159.4965,159.5548,7495.0
2017-03-07 10:40:00,191.71,191.87,191.71,191.85,2601.0,159.5548,159.688,159.5548,159.6713,2601.0
2017-03-07 10:45:00,191.82,191.82,191.47,191.47,15504.0,159.6463,159.6463,159.355,159.355,15504.0
2017-03-07 10:50:00,191.46,191.48,191.34,191.39,5313.0,159.3467,159.3634,159.2469,159.2885,5313.0
2017-03-07 10:55:00,191.4,191.7,191.29,191.69,18535.0,159.2968,159.5465,159.2052,159.5381,18535.0
2017-03-07 11:00:00,191.69,191.74,191.58,191.58,7188.0,159.5381,159.5798,159.4466,159.4466,7188.0
2017-03-07 11:05:00,191.53,191.58,191.46,191.53,7024.0,159.405,159.4466,159.3467,159.405,7024.0
2017-03-07 11:10:00,191.57,191.86,191.57,191.85,11864.0,159.4383,159.6796,159.4383,159.6713,11864.0
2017-03-07 11:15:00,191.88,191.95,191.77,191.92,7544.0,159.6963,159.7545,159.6047,159.7296,7544.0
2017-03-07 11:20:00,191.98,192.04,191.8,191.8,7065.0,159.7795,159.8294,159.6297,159.6297,7065.0
2017-03-07 11:25:00,191.79,191.79,191.5,191.55,5826.0,159.6214,159.6214,159.38,159.4216,5826.0
2017-03-07 11:30:00,191.51,191.62,191.49,191.62,3041.0,159.3883,159.4799,159.3717,159.4799,3041.0
2017-03-07 11:35:00,191.59,191.67,191.4,191.4,8615.0,159.4549,159.5215,159.2968,159.2968,8615.0
2017-03-07 11:40:00,191.41,191.6,191.41,191.59,6483.0,159.3051,159.4632,159.3051,159.4549,6483.0
2017-03-07 11:45:00,191.59,191.74,191.56,191.67,4911.0,159.4549,159.5798,159.43,159.5215,4911.0
2017-03-07 11:50:00,191.68,191.68,191.43,191.55,6200.0,159.5298,159.5298,159.3218,159.4216,6200.0
2017-03-07 11:55:00,191.57,191.81,191.57,191.74,13612.0,159.4383,159.638,159.4383,159.5798,13612.0
2017-03-07 12:00:00,191.74,191.84,191.73,191.77,13916.0,159.5798,159.663,159.5714,159.6047,13916.0
2017-03-07 12:05:00,191.79,191.96,191.78,191.9,6050.0,159.6214,159.7629,159.6131,159.7129,6050.0
2017-03-07 12:10:00,191.88,191.9,191.72,191.81,18383.0,159.6963,159.7129,159.5631,159.638,18383.0
2017-03-07 12:15:00,191.79,191.94,191.75,191.91,17410.0,159.6214,159.7462,159.5881,159.7212,17410.0
2017-03-07 12:20:00,191.88,191.93,191.82,191.84,4477.0,159.6963,159.7379,159.6463,159.663,4477.0
2017-03-07 12:25:00,191.84,191.84,191.69,191.79,2847.0,159.663,159.663,159.5381,159.6214,2847.0
2017-03-07 12:30:00,191.76,191.76,191.6,191.71,3416.0,159.5964,159.5964,159.4632,159.5548,3416.0
2017-03-07 12:35:00,191.66,191.7,191.62,191.62,2564.0,159.5132,159.5465,159.4799,159.4799,2564.0
2017-03-07 12:40:00,191.65,191.82,191.65,191.79,4465.0,159.5049,159.6463,159.5049,159.6214,4465.0
2017-03-07 12:45:00,191.76,191.79,191.66,191.67,2796.0,159.5964,159.6214,159.5132,159.5215,2796.0
2017-03-07 12:50:00,191.71,191.76,191.68,191.7,1800.0,159.5548,159.5964,159.5298,159.5465,1800.0
2017-03-07 12:55:00,191.73,191.78,191.7,191.76,3484.0,159.5714,159.6131,159.5465,159.5964,3484.0
2017-03-07 13:00:00,191.8,191.87,191.77,191.77,6266.0,159.6297,159.688,159.6047,159.6047,6266.0
2017-03-07 13:05:00,191.7,191.94,191.7,191.89,4177.0,159.5465,159.7462,159.5465,159.7046,4177.0
2017-03-07 13:10:00,191.81,191.83,191.7,191.73,4846.0,159.638,159.6547,159.5465,159.5714,4846.0
2017-03-07 13:15:00,191.78,191.85,191.75,191.82,2600.0,159.6131,159.6713,159.5881,159.6463,2600.0
2017-03-07 13:20:00,191.81,191.81,191.7,191.77,4157.0,159.638,159.638,159.5465,159.6047,4157.0
2017-03-07 13:25:00,191.77,191.77,191.55,191.6,3792.0,159.6047,159.6047,159.4216,159.4632,3792.0
2017-03-07 13:30:00,191.63,191.66,191.6,191.62,1853.0,159.4882,159.5132,159.4632,159.4799,1853.0
2017-03-07 13:35:00,191.62,191.63,191.4,191.44,5049.0,159.4799,159.4882,159.2968,159.3301,5049.0
2017-03-07 13:40:00,191.41,191.51,191.38,191.41,5628.0,159.3051,159.3883,159.2801,159.3051,5628.0
2017-03-07 13:45:00,191.44,191.44,191.25,191.28,5201.0,159.3301,159.3301,159.1719,159.1969,5201.0
2017-03-07 13:50:00,191.27,191.35,191.18,191.25,7265.0,159.1886,159.2552,159.1137,159.1719,7265.0
2017-03-07 13:55:00,191.23,191.27,191.17,191.27,8373.0,159.1553,159.1886,159.1054,159.1886,8373.0
2017-03-07 14:00:00,191.25,191.38,191.24,191.33,4408.0,159.1719,159.2801,159.1636,159.2385,4408.0
2017-03-07 14:05:00,191.3,191.31,191.21,191.24,4477.0,159.2136,159.2219,159.1387,159.1636,4477.0
2017-03-07 14:10:00,191.2,191.38,191.2,191.27,6507.0,159.1303,159.2801,159.1303,159.1886,6507.0
2017-03-07 14:15:00,191.31,191.44,191.3,191.42,6704.0,159.2219,159.3301,159.2136,159.3134,6704.0
2017-03-07 14:20:00,191.41,191.47,191.37,191.46,5001.0,159.3051,159.355,159.2718,159.3467,5001.0
2017-03-07 14:25:00,191.43,191.45,191.37,191.43,3700.0,159.3218,159.3384,159.2718,159.3218,3700.0
2017-03-07 14:30:00,191.37,191.49,191.37,191.46,6965.0,159.2718,159.3717,159.2718,159.3467,6965.0
2017-03-07 14:35:00,191.41,191.64,191.37,191.61,6179.0,159.3051,159.4965,159.2718,159.4716,6179.0
2017-03-07 14:40:00,191.61,191.69,191.51,191.66,6527.0,159.4716,159.5381,159.3883,159.5132,6527.0
2017-03-07 14:45:00,191.67,191.69,191.58,191.68,4787.0,159.5215,159.5381,159.4466,159.5298,4787.0
2017-03-07 14:50:00,191.67,191.68,191.57,191.65,6833.0,159.5215,159.5298,159.4383,159.5049,6833.0
2017-03-07 14:55:00,191.65,191.75,191.61,191.62,2755.0,159.5049,159.5881,159.4716,159.4799,2755.0
2017-03-07 15:00:00,191.69,191.69,191.6,191.62,5004.0,159.5381,159.5381,159.4632,159.4799,5004.0
2017-03-07 15:05:00,191.61,191.62,191.54,191.59,3466.0,159.4716,159.4799,159.4133,159.4549,3466.0
2017-03-07 15:10:00,191.6,191.73,191.59,191.73,8481.0,159.4632,159.5714,159.4549,159.5714,8481.0
2017-03-07 15:15:00,191.69,191.8,191.65,191.8,3454.0,159.5381,159.6297,159.5049,159.6297,3454.0
2017-03-07 15:20:00,191.8,191.86,191.74,191.76,14068.0,159.6297,159.6796,159.5798,159.5964,14068.0
2017-03-07 15:25:00,191.76,191.83,191.59,191.74,8243.0,159.5964,159.6547,159.4549,159.5798,8243.0
2017-03-07 15:30:00,191.74,191.83,191.63,191.68,10875.0,159.5798,159.6547,159.4882,159.5298,10875.0
2017-03-07 15:35:00,191.72,191.8,191.46,191.56,28260.0,159.5631,159.6297,159.3467,159.43,28260.0
2017-03-07 15:40:00,191.51,191.53,191.15,191.18,15325.0,159.3883,159.405,159.0887,159.1137,15325.0
2017-03-07 15:45:00,191.17,191.3,191.14,191.28,32644.0,159.1054,159.2136,159.0804,159.1969,32644.0
2017-03-07 15:50:00,191.3,191.33,191.16,191.24,31393.0,159.2136,159.2385,159.097,159.1636,31393.0
2017-03-07 15:55:00,191.27,191.56,191.25,191.47,56902.0,159.1886,159.43,159.1719,159.355,56902.0
2017-03-08 09:30:00,191.32,191.39,191.02,191.11,18920.0,159.2302,159.2885,158.9805,159.0554,18920.0
2017-03-08 09:35:00,191.09,191.11,190.84,191.04,6764.0,159.0388,159.0554,158.8307,158.9972,6764.0
2017-03-08 09:40:00,191.06,191.18,190.93,191.15,11624.0,159.0138,159.1137,158.9056,159.0887,11624.0
2017-03-08 09:45:00,191.13,191.25,190.94,190.94,4896.0,159.0721,159.1719,158.9139,158.9139,4896.0
2017-03-08 09:50:00,190.83,190.91,190.76,190.84,1952.0,158.8224,158.889,158.7641,158.8307,1952.0
2017-03-08 09:55:00,190.84,190.86,190.75,190.8,2597.0,158.8307,158.8474,158.7558,158.7974,2597.0
2017-03-08 10:00:00,190.8,190.84,190.7,190.78,10801.0,158.7974,158.8307,158.7142,158.7808,10801.0
2017-03-08 10:05:00,190.79,190.83,190.42,190.42,10883.0,158.7891,158.8224,158.4812,158.4812,10883.0
2017-03-08 10:10:00,190.44,190.51,190.33,190.49,10350.0,158.4978,158.5561,158.4063,158.5394,10350.0
2017-03-08 10:15:00,190.49,190.7,190.49,190.65,5080.0,158.5394,158.7142,158.5394,158.6726,5080.0
2017-03-08 10:20:00,190.65,190.69,190.5,190.53,5781.0,158.6726,158.7059,158.5477,158.5727,5781.0
2017-03-08 10:25:00,190.53,190.73,190.53,190.55,8563.0,158.5727,158.7392,158.5727,158.5894,8563.0
2017-03-08 10:30:00,190.58,190.8,190.57,190.78,5662.0,158.6143,158.7974,158.606,158.7808,5662.0
2017-03-08 10:35:00,190.79,190.87,190.72,190.74,6567.0,158.7891,158.8557,158.7308,158.7475,6567.0
2017-03-08 10:40:00,190.7,190.79,190.63,190.63,13886.0,158.7142,158.7891,158.6559,158.6559,13886.0
2017-03-08 10:45:00,190.61,190.61,190.48,190.48,5295.0,158.6393,158.6393,158.5311,158.5311,5295.0
2017-03-08 10:50:00,190.53,190.69,190.5,190.69,12227.0,158.5727,158.7059,158.5477,158.7059,12227.0
2017-03-08 10:55:00,190.69,190.98,190.58,190.91,10489.0,158.7059,158.9472,158.6143,158.889,10489.0
2017-03-08 11:00:00,190.94,191.01,190.88,190.96,5588.0,158.9139,158.9722,158.864,158.9306,5588.0
2017-03-08 11:05:00,190.93,190.95,190.71,190.83,3863.0,158.9056,158.9223,158.7225,158.8224,3863.0
2017-03-08 11:10:00,190.9,191.04,190.87,191.04,9329.0,158.8807,158.9972,158.8557,158.9972,9329.0
2017-03-08 11:15:00,191.07,191.36,191.07,191.07,17359.0,159.0221,159.2635,159.0221,159.0221,17359.0
2017-03-08 11:20:00,191.09,191.22,191.07,191.1,8193.0,159.0388,159.147,159.0221,159.0471,8193.0
2017-03-08 11:25:00,191.1,191.31,191.05,191.16,8946.0,159.0471,159.2219,159.0055,159.097,8946.0
2017-03-08 11:30:00,191.08,191.08,190.93,191.06,4190.0,159.0305,159.0305,158.9056,159.0138,4190.0
2017-03-08 11:35:00,191.07,191.2,191.0,191.1,8919.0,159.0221,159.1303,158.9639,159.0471,8919.0
2017-03-08 11:40:00,191.13,191.13,190.98,190.98,12161.0,159.0721,159.0721,158.9472,158.9472,12161.0
2017-03-08 11:45:00,190.95,190.99,190.84,190.93,3879.0,158.9223,158.9556,158.8307,158.9056,3879.0
2017-03-08 11:50:00,190.88,190.93,190.8,190.87,1300.0,158.864,158.9056,158.7974,158.8557,1300.0
2017-03-08 11:55:00,190.86,190.96,190.79,190.8,7700.0,158.8474,158.9306,158.7891,158.7974,7700.0
2017-03-08 12:00:00,190.78,190.89,190.63,190.64,9662.0,158.7808,158.8723,158.6559,158.6643,9662.0
2017-03-08 12:05:00,190.65,190.78,190.62,190.68,5366.0,158.6726,158.7808,158.6476,158.6976,5366.0
2017-03-08 12:10:00,190.69,190.87,190.69,190.84,3347.0,158.7059,158.8557,158.7059,158.8307,3347.0
2017-03-08 12:15:00,190.82,190.9,190.79,190.9,3126.0,158.8141,158.8807,158.7891,158.8807,3126.0
2017-03-08 12:20:00,190.91,190.98,190.9,190.93,3553.0,158.889,158.9472,158.8807,158.9056,3553.0
2017-03-08 12:25:00,190.98,191.05,190.9,190.91,4772.0,158.9472,159.0055,158.8807,158.889,4772.0
2017-03-08 12:30:00,190.95,191.02,190.86,190.87,7821.0,158.9223,158.9805,158.8474,158.8557,7821.0
2017-03-08 12:35:00,190.86,190.9,190.83,190.85,2000.0,158.8474,158.8807,158.8224,158.839,2000.0
2017-03-08 12:40:00,190.88,191.03,190.88,190.91,4291.0,158.864,158.9888,158.864,158.889,4291.0
2017-03-08 12:45:00,190.91,191.09,190.9,191.02,6475.0,158.889,159.0388,158.8807,158.9805,6475.0
2017-03-08 12:50:00,190.98,191.08,190.96,191.01,3757.0,158.9472,159.0305,158.9306,158.9722,3757.0
2017-03-08 12:55:00,191.01,191.01,190.93,191.0,2217.0,158.9722,158.9722,158.9056,158.9639,2217.0
2017-03-08 13:00:00,190.98,191.04,190.83,190.83,3778.0,158.9472,158.9972,158.8224,158.8224,3778.0
2017-03-08 13:05:00,190.83,190.95,190.82,190.87,5491.0,158.8224,158.9223,158.8141,158.8557,5491.0
2017-03-08 13:10:00,190.89,191.01,190.89,191.0,7114.0,158.8723,158.9722,158.8723,158.9639,7114.0
2017-03-08 13:15:00,191.01,191.07,190.91,190.93,4711.0,158.9722,159.0221,158.889,158.9056,4711.0
2017-03-08 13:20:00,190.91,190.95,190.83,190.93,5325.0,158.889,158.9223,158.8224,158.9056,5325.0
2017-03-08 13:25:00,190.98,191.02,190.92,190.95,1650.0,158.9472,158.9805,158.8973,158.9223,1650.0
2017-03-08 13:30:00,191.0,191.06,190.98,191.05,3738.0,158.9639,159.0138,158.9472,159.0055,3738.0
2017-03-08 13:35:00,191.0,191.05,190.97,190.97,4547.0,158.9639,159.0055,158.9389,158.9389,4547.0
2017-03-08 13:40:00,190.98,191.15,190.98,191.07,5944.0,158.9472,159.0887,158.9472,159.0221,5944.0
2017-03-08 13:45:00,191.05,191.15,191.02,191.09,3575.0,159.0055,159.0887,158.9805,159.0388,3575.0
2017-03-08 13:50:00,191.09,191.12,190.98,191.1,7576.0,159.0388,159.0638,158.9472,159.0471,7576.0
2017-03-08 13:55:00,191.11,191.27,191.11,191.23,4959.0,159.0554,159.1886,159.0554,159.1553,4959.0
2017-03-08 14:00:00,191.21,191.21,191.09,191.17,2352.0,159.1387,159.1387,159.0388,159.1054,2352.0
2017-03-08 14:05:00,191.18,191.26,191.07,191.11,8022.0,159.1137,159.1803,159.0221,159.0554,8022.0
2017-03-08 14:10:00,191.08,191.08,190.95,190.95,7322.0,159.0305,159.0305,158.9223,158.9223,7322.0
2017-03-08 14:15:00,191.01,191.11,190.9,190.9,5465.0,158.9722,159.0554,158.8807,158.8807,5465.0
2017-03-08 14:20:00,190.86,190.92,190.82,190.87,5301.0,158.8474,158.8973,158.8141,158.8557,5301.0
2017-03-08 14:25:00,190.88,190.88,190.74,190.83,6572.0,158.864,158.864,158.7475,158.8224,6572.0
2017-03-08 14:30:00,190.78,190.82,190.66,190.7,6562.0,158.7808,158.8141,158.6809,158.7142,6562.0
2017-03-08 14:35:00,190.72,190.72,190.63,190.66,4570.0,158.7308,158.7308,158.6559,158.6809,4570.0
2017-03-08 14:40:00,190.67,190.72,190.61,190.64,4001.0,158.6892,158.7308,158.6393,158.6643,4001.0
2017-03-08 14:45:00,190.67,190.78,190.66,190.75,5219.0,158.6892,158.7808,158.6809,158.7558,5219.0
2017-03-08 14:50:00,190.79,190.83,190.7,190.77,3294.0,158.7891,158.8224,158.7142,158.7725,3294.0
2017-03-08 14:55:00,190.79,190.86,190.68,190.68,9987.0,158.7891,158.8474,158.6976,158.6976,9987.0
2017-03-08 15:00:00,190.7,190.71,190.61,190.63,12680.0,158.7142,158.7225,158.6393,158.6559,12680.0
2017-03-08 15:05:00,190.66,190.71,190.64,190.68,15554.0,158.6809,158.7225,158.6643,158.6976,15554.0
2017-03-08 15:10:00,190.7,190.78,190.42,190.43,10616.0,158.7142,158.7808,158.4812,158.4895,10616.0
2017-03-08 15:15:00,190.47,190.5,190.4,190.46,7578.0,158.5228,158.5477,158.4645,158.5145,7578.0
2017-03-08 15:20:00,190.5,190.68,190.45,190.51,11242.0,158.5477,158.6976,158.5061,158.5561,11242.0
2017-03-08 15:25:00,190.55,190.6,190.52,190.56,7648.0,158.5894,158.631,158.5644,158.5977,7648.0
2017-03-08 15:30:00,190.54,190.54,190.19,190.26,12852.0,158.581,158.581,158.2897,158.348,12852.0
2017-03-08 15:35:00,190.27,190.32,190.21,190.27,10092.0,158.3563,158.3979,158.3064,158.3563,10092.0
2017-03-08 15:40:00,190.26,190.35,190.08,190.17,12962.0,158.348,158.4229,158.1982,158.2731,12962.0
2017-03-08 15:45:00,190.19,190.43,190.12,190.27,18572.0,158.2897,158.4895,158.2315,158.3563,18572.0
2017-03-08 15:50:00,190.28,190.3,190.16,190.17,23243.0,158.3646,158.3813,158.2648,158.2731,23243.0
2017-03-08 15:55:00,190.2,190.43,190.19,190.35,44044.0,158.2981,158.4895,158.2897,158.4229,44044.0
2017-03-09 09:30:00,190.53,190.72,190.11,190.11,23309.0,158.5727,158.7308,158.2232,158.2232,23309.0
2017-03-09 09:35:00,190.14,190.65,190.14,190.42,8682.0,158.2481,158.6726,158.2481,158.4812,8682.0
2017-03-09 09:40:00,190.56,190.99,190.49,190.99,2419.0,158.5977,158.9556,158.5394,158.9556,2419.0
2017-03-09 09:45:00,190.82,191.24,190.82,191.12,13728.0,158.8141,159.1636,158.8141,159.0638,13728.0
2017-03-09 09:50:00,191.02,191.12,190.94,191.07,5217.0,158.9805,159.0638,158.9139,159.0221,5217.0
2017-03-09 09:55:00,191.02,191.09,190.91,190.95,2298.0,158.9805,159.0388,158.889,158.9223,2298.0
2017-03-09 10:00:00,190.92,191.28,190.91,191.16,13968.0,158.8973,159.1969,158.889,159.097,13968.0
2017-03-09 10:05:00,191.19,191.33,191.16,191.25,3294.0,159.122,159.2385,159.097,159.1719,3294.0
2017-03-09 10:10:00,191.21,191.28,191.21,191.28,1947.0,159.1387,159.1969,159.1387,159.1969,1947.0
2017-03-09 10:15:00,191.27,191.27,191.0,191.11,5030.0,159.1886,159.1886,158.9639,159.0554,5030.0
2017-03-09 10:20:00,191.06,191.12,191.05,191.06,1270.0,159.0138,159.0638,159.0055,159.0138,1270.0
2017-03-09 10:25:00,191.06,191.15,191.06,191.14,1799.0,159.0138,159.0887,159.0138,159.0804,1799.0
2017-03-09 10:30:00,191.07,191.08,190.84,191.05,5625.0,159.0221,159.0305,158.8307,159.0055,5625.0
2017-03-09 10:35:00,191.03,191.03,190.77,190.77,1869.0,158.9888,158.9888,158.7725,158.7725,1869.0
2017-03-09 10:40:00,190.74,190.88,190.72,190.74,9496.0,158.7475,158.864,158.7308,158.7475,9496.0
2017-03-09 10:45:00,190.71,190.88,190.63,190.87,6832.0,158.7225,158.864,158.6559,158.8557,6832.0
2017-03-09 10:50:00,190.85,190.99,190.85,190.98,3610.0,158.839,158.9556,158.839,158.9472,3610.0
2017-03-09 10:55:00,190.97,190.99,190.89,190.96,4824.0,158.9389,158.9556,158.8723,158.9306,4824.0
2017-03-09 11:00:00,190.99,191.02,190.95,191.0,4200.0,158.9556,158.9805,158.9223,158.9639,4200.0
2017-03-09 11:05:00,191.02,191.12,190.96,191.1,6450.0,158.9805,159.0638,158.9306,159.0471,6450.0
2017-03-09 11:10:00,191.05,191.17,191.05,191.17,3541.0,159.0055,159.1054,159.0055,159.1054,3541.0
2017-03-09 11:15:00,191.11,191.11,190.64,190.74,13307.0,159.0554,159.0554,158.6643,158.7475,13307.0
2017-03-09 11:20:00,190.7,190.75,190.39,190.41,20562.0,158.7142,158.7558,158.4562,158.4728,20562.0
2017-03-09 11:25:00,190.38,190.79,190.38,190.78,8409.0,158.4479,158.7891,158.4479,158.7808,8409.0
2017-03-09 11:30:00,190.78,190.97,190.74,190.96,6516.0,158.7808,158.9389,158.7475,158.9306,6516.0
2017-03-09 11:35:00,190.95,191.05,190.93,190.99,3902.0,158.9223,159.0055,158.9056,158.9556,3902.0
2017-03-09 11:40:00,190.92,190.95,190.75,190.81,11001.0,158.8973,158.9223,158.7558,158.8057,11001.0
2017-03-09 11:45:00,190.82,191.05,190.77,191.01,2539.0,158.8141,159.0055,158.7725,158.9722,2539.0
2017-03-09 11:50:00,190.97,190.98,190.82,190.82,3892.0,158.9389,158.9472,158.8141,158.8141,3892.0
2017-03-09 11:55:00,190.83,190.83,190.6,190.63,3225.0,158.8224,158.8224,158.631,158.6559,3225.0
2017-03-09 12:00:00,190.64,190.69,190.6,190.62,1866.0,158.6643,158.7059,158.631,158.6476,1866.0
2017-03-09 12:05:00,190.68,190.76,190.63,190.7,4482.0,158.6976,158.7641,158.6559,158.7142,4482.0
2017-03-09 12:10:00,190.69,190.73,190.63,190.73,3792.0,158.7059,158.7392,158.6559,158.7392,3792.0
2017-03-09 12:15:00,190.73,190.85,190.72,190.72,7881.0,158.7392,158.839,158.7308,158.7308,7881.0
2017-03-09 12:20:00,190.74,190.82,190.6,190.63,6765.0,158.7475,158.8141,158.631,158.6559,6765.0
2017-03-09 12:25:00,190.62,190.62,190.5,190.61,10163.0,158.6476,158.6476,158.5477,158.6393,10163.0
2017-03-09 12:30:00,190.51,190.84,190.48,190.84,48994.0,158.5561,158.8307,158.5311,158.8307,48994.0
2017-03-09 12:35:00,190.82,190.96,190.8,190.89,3779.0,158.8141,158.9306,158.7974,158.8723,3779.0
2017-03-09 12:40:00,190.88,190.98,190.88,190.96,1202.0,158.864,158.9472,158.864,158.9306,1202.0
2017-03-09 12:45:00,190.98,190.98,190.83,190.9,3744.0,158.9472,158.9472,158.8224,158.8807,3744.0
2017-03-09 12:50:00,190.92,190.99,190.92,190.94,1550.0,158.8973,158.9556,158.8973,158.9139,1550.0
2017-03-09 12:55:00,190.94,190.99,190.9,190.9,6611.0,158.9139,158.9556,158.8807,158.8807,6611.0
2017-03-09 13:00:00,190.93,190.99,190.92,190.96,2441.0,158.9056,158.9556,158.8973,158.9306,2441.0
2017-03-09 13:05:00,190.99,191.04,190.95,191.04,4514.0,158.9556,158.9972,158.9223,158.9972,4514.0
2017-03-09 13:10:00,191.01,191.01,190.94,191.01,2802.0,158.9722,158.9722,158.9139,158.9722,2802.0
2017-03-09 13:15:00,191.02,191.02,190.9,190.9,2275.0,158.9805,158.9805,158.8807,158.8807,2275.0
2017-03-09 13:20:00,190.86,190.89,190.72,190.83,34137.0,158.8474,158.8723,158.7308,158.8224,34137.0
2017-03-09 13:25:00,190.85,190.92,190.81,190.87,6297.0,158.839,158.8973,158.8057,158.8557,6297.0
2017-03-09 13:30:00,190.87,190.87,190.63,190.74,5365.0,158.8557,158.8557,158.6559,158.7475,5365.0
2017-03-09 13:35:00,190.73,190.73,190.67,190.7,2045.0,158.7392,158.7392,158.6892,158.7142,2045.0
2017-03-09 13:40:00,190.74,190.82,190.74,190.81,5641.0,158.7475,158.8141,158.7475,158.8057,5641.0
2017-03-09 13:45:00,190.79,190.8,190.62,190.71,7220.0,158.7891,158.7974,158.6476,158.7225,7220.0
2017-03-09 13:50:00,190.71,190.77,190.7,190.7,5942.0,158.7225,158.7725,158.7142,158.7142,5942.0
2017-03-09 13:55:00,190.75,190.77,190.67,190.67,3644.0,158.7558,158.7725,158.6892,158.6892,3644.0
2017-03-09 14:00:00,190.67,190.71,190.37,190.37,6672.0,158.6892,158.7225,158.4396,158.4396,6672.0
2017-03-09 14:05:00,190.39,190.44,190.32,190.35,3638.0,158.4562,158.4978,158.3979,158.4229,3638.0
2017-03-09 14:10:00,190.36,190.36,190.06,190.06,5920.0,158.4312,158.4312,158.1815,158.1815,5920.0
2017-03-09 14:15:00,190.09,190.09,189.9,189.97,10613.0,158.2065,158.2065,158.0484,158.1066,10613.0
2017-03-09 14:20:00,190.02,190.13,189.99,190.11,12176.0,158.1483,158.2398,158.1233,158.2232,12176.0
2017-03-09 14:25:00,190.08,190.13,190.02,190.06,6726.0,158.1982,158.2398,158.1483,158.1815,6726.0
2017-03-09 14:30:00,190.02,190.05,189.94,190.0,6022.0,158.1483,158.1732,158.0817,158.1316,6022.0
2017-03-09 14:35:00,190.02,190.13,190.0,190.03,7352.0,158.1483,158.2398,158.1316,158.1566,7352.0
2017-03-09 14:40:00,190.02,190.02,189.83,190.0,8188.0,158.1483,158.1483,157.9901,158.1316,8188.0
2017-03-09 14:45:00,190.03,190.17,190.02,190.09,5079.0,158.1566,158.2731,158.1483,158.2065,5079.0
2017-03-09 14:50:00,190.15,190.2,190.03,190.15,4966.0,158.2565,158.2981,158.1566,158.2565,4966.0
2017-03-09 14:55:00,190.22,190.33,190.15,190.33,5531.0,158.3147,158.4063,158.2565,158.4063,5531.0
2017-03-09 15:00:00,190.3,190.48,190.25,190.25,5398.0,158.3813,158.5311,158.3397,158.3397,5398.0
2017-03-09 15:05:00,190.27,190.35,190.15,190.33,9365.0,158.3563,158.4229,158.2565,158.4063,9365.0
2017-03-09 15:10:00,190.33,190.36,190.19,190.35,5379.0,158.4063,158.4312,158.2897,158.4229,5379.0
2017-03-09 15:15:00,190.26,190.46,190.26,190.46,4027.0,158.348,158.5145,158.348,158.5145,4027.0
2017-03-09 15:20:00,190.48,190.48,190.27,190.28,7861.0,158.5311,158.5311,158.3563,158.3646,7861.0
2017-03-09 15:25:00,190.29,190.33,190.21,190.28,6875.0,158.373,158.4063,158.3064,158.3646,6875.0
2017-03-09 15:30:00,190.28,190.48,190.28,190.44,8139.0,158.3646,158.5311,158.3646,158.4978,8139.0
2017-03-09 15:35:00,190.44,190.44,190.25,190.25,9963.0,158.4978,158.4978,158.3397,158.3397,9963.0
2017-03-09 15:40:00,190.22,190.37,190.18,190.31,10513.0,158.3147,158.4396,158.2814,158.3896,10513.0
2017-03-09 15:45:00,190.34,190.43,190.28,190.3,13357.0,158.4146,158.4895,158.3646,158.3813,13357.0
2017-03-09 15:50:00,190.3,190.39,190.29,190.29,13133.0,158.3813,158.4562,158.373,158.373,13133.0
2017-03-09 15:55:00,190.26,190.43,190.21,190.35,36205.0,158.348,158.4895,158.3064,158.4229,36205.0
2017-03-10 09:30:00,191.85,191.85,191.08,191.16,19430.0,159.6713,159.6713,159.0305,159.097,19430.0
2017-03-10 09:35:00,191.14,191.52,191.14,191.2,5962.0,159.0804,159.3967,159.0804,159.1303,5962.0
2017-03-10 09:40:00,191.08,191.18,191.02,191.14,4000.0,159.0305,159.1137,158.9805,159.0804,4000.0
2017-03-10 09:45:00,191.03,191.03,190.58,190.58,7453.0,158.9888,158.9888,158.6143,158.6143,7453.0
2017-03-10 09:50:00,190.67,191.13,190.66,191.12,4428.0,158.6892,159.0721,158.6809,159.0638,4428.0
2017-03-10 09:55:00,191.09,191.09,190.89,191.0,6173.0,159.0388,159.0388,158.8723,158.9639,6173.0
2017-03-10 10:00:00,191.04,191.11,190.89,191.06,4064.0,158.9972,159.0554,158.8723,159.0138,4064.0
2017-03-10 10:05:00,191.08,191.14,190.9,190.9,5492.0,159.0305,159.0804,158.8807,158.8807,5492.0
2017-03-10 10:10:00,190.99,191.05,190.74,190.92,4899.0,158.9556,159.0055,158.7475,158.8973,4899.0
2017-03-10 10:15:00,190.95,191.05,190.88,190.93,2565.0,158.9223,159.0055,158.864,158.9056,2565.0
2017-03-10 10:20:00,190.96,190.97,190.78,190.83,2185.0,158.9306,158.9389,158.7808,158.8224,2185.0
2017-03-10 10:25:00,190.86,191.01,190.85,190.94,8273.0,158.8474,158.9722,158.839,158.9139,8273.0
2017-03-10 10:30:00,190.84,190.84,190.47,190.64,6423.0,158.8307,158.8307,158.5228,158.6643,6423.0
2017-03-10 10:35:00,190.65,190.79,190.63,190.69,4554.0,158.6726,158.7891,158.6559,158.7059,4554.0
2017-03-10 10:40:00,190.52,190.54,190.4,190.48,7215.0,158.5644,158.581,158.4645,158.5311,7215.0
2017-03-10 10:45:00,190.48,190.51,190.19,190.21,7230.0,158.5311,158.5561,158.2897,158.3064,7230.0
2017-03-10 10:50:00,190.16,190.43,190.16,190.36,6485.0,158.2648,158.4895,158.2648,158.4312,6485.0
2017-03-10 10:55:00,190.36,190.36,190.04,190.04,5773.0,158.4312,158.4312,158.1649,158.1649,5773.0
2017-03-10 11:00:00,190.07,190.14,189.84,189.84,9272.0,158.1899,158.2481,157.9984,157.9984,9272.0
2017-03-10 11:05:00,189.88,189.91,189.76,189.91,9194.0,158.0317,158.0567,157.9319,158.0567,9194.0
2017-03-10 11:10:00,189.95,190.0,189.62,189.72,9675.0,158.09,158.1316,157.8153,157.8986,9675.0
2017-03-10 11:15:00,189.81,190.09,189.78,190.01,9627.0,157.9735,158.2065,157.9485,158.1399,9627.0
2017-03-10 11:20:00,190.07,190.2,189.97,190.16,5957.0,158.1899,158.2981,158.1066,158.2648,5957.0
2017-03-10 11:25:00,190.24,190.36,190.18,190.3,16028.0,158.3314,158.4312,158.2814,158.3813,16028.0
2017-03-10 11:30:00,190.3,190.36,190.09,190.16,5207.0,158.3813,158.4312,158.2065,158.2648,5207.0
2017-03-10 11:35:00,190.1,190.19,190.02,190.1,9460.0,158.2148,158.2897,158.1483,158.2148,9460.0
2017-03-10 11:40:00,190.15,190.15,189.96,190.06,10276.0,158.2565,158.2565,158.0983,158.1815,10276.0
2017-03-10 11:45:00,190.07,190.19,189.96,190.11,7924.0,158.1899,158.2897,158.0983,158.2232,7924.0
2017-03-10 11:50:00,190.13,190.3,190.06,190.23,4186.0,158.2398,158.3813,158.1815,158.323,4186.0
2017-03-10 11:55:00,190.3,190.48,190.3,190.45,6057.0,158.3813,158.5311,158.3813,158.5061,6057.0
2017-03-10 12:00:00,190.43,190.43,190.3,190.35,8234.0,158.4895,158.4895,158.3813,158.4229,8234.0
2017-03-10 12:05:00,190.35,190.6,190.28,190.56,21451.0,158.4229,158.631,158.3646,158.5977,21451.0
2017-03-10 12:10:00,190.56,190.62,190.45,190.48,8220.0,158.5977,158.6476,158.5061,158.5311,8220.0
2017-03-10 12:15:00,190.48,190.61,190.38,190.38,7282.0,158.5311,158.6393,158.4479,158.4479,7282.0
2017-03-10 12:20:00,190.35,190.39,190.26,190.36,6876.0,158.4229,158.4562,158.348,158.4312,6876.0
2017-03-10 12:25:00,190.41,190.41,190.3,190.36,18187.0,158.4728,158.4728,158.3813,158.4312,18187.0
2017-03-10 12:30:00,190.34,190.35,190.28,190.33,1400.0,158.4146,158.4229,158.3646,158.4063,1400.0
2017-03-10 12:35:00,190.31,190.37,190.2,190.34,2959.0,158.3896,158.4396,158.2981,158.4146,2959.0
2017-03-10 12:40:00,190.32,190.44,190.27,190.44,7273.0,158.3979,158.4978,158.3563,158.4978,7273.0
2017-03-10 12:45:00,190.41,190.44,190.36,190.37,3019.0,158.4728,158.4978,158.4312,158.4396,3019.0
2017-03-10 12:50:00,190.37,190.38,190.07,190.08,1955.0,158.4396,158.4479,158.1899,158.1982,1955.0
2017-03-10 12:55:00,190.1,190.2,189.97,190.15,4046.0,158.2148,158.2981,158.1066,158.2565,4046.0
2017-03-10 13:00:00,190.27,190.27,190.08,190.1,5039.0,158.3563,158.3563,158.1982,158.2148,5039.0
2017-03-10 13:05:00,190.06,190.06,189.84,190.06,9573.0,158.1815,158.1815,157.9984,158.1815,9573.0
2017-03-10 13:10:00,190.05,190.13,189.99,190.13,7627.0,158.1732,158.2398,158.1233,158.2398,7627.0
2017-03-10 13:15:00,190.13,190.31,190.11,190.26,4000.0,158.2398,158.3896,158.2232,158.348,4000.0
2017-03-10 13:20:00,190.3,190.33,190.16,190.16,3603.0,158.3813,158.4063,158.2648,158.2648,3603.0
2017-03-10 13:25:00,190.26,190.37,190.26,190.26,2288.0,158.348,158.4396,158.348,158.348,2288.0
2017-03-10 13:30:00,190.31,190.33,190.14,190.14,4025.0,158.3896,158.4063,158.2481,158.2481,4025.0
2017-03-10 13:35:00,190.19,190.37,190.19,190.27,3111.0,158.2897,158.4396,158.2897,158.3563,3111.0
2017-03-10 13:40:00,190.3,190.38,190.21,190.23,5273.0,158.3813,158.4479,158.3064,158.323,5273.0
2017-03-10 13:45:00,190.26,190.48,190.26,190.39,7447.0,158.348,158.5311,158.348,158.4562,7447.0
2017-03-10 13:50:00,190.36,190.46,190.29,190.46,4552.0,158.4312,158.5145,158.373,158.5145,4552.0
2017-03-10 13:55:00,190.44,190.45,190.22,190.27,5348.0,158.4978,158.5061,158.3147,158.3563,5348.0
2017-03-10 14:00:00,190.25,190.26,190.22,190.25,2437.0,158.3397,158.348,158.3147,158.3397,2437.0
2017-03-10 14:05:00,190.25,190.25,190.11,190.22,6837.0,158.3397,158.3397,158.2232,158.3147,6837.0
2017-03-10 14:10:00,190.27,190.37,190.25,190.37,5111.0,158.3563,158.4396,158.3397,158.4396,5111.0
2017-03-10 14:15:00,190.4,190.44,190.35,190.35,7105.0,158.4645,158.4978,158.4229,158.4229,7105.0
2017-03-10 14:20:00,190.37,190.5,190.36,190.41,5446.0,158.4396,158.5477,158.4312,158.4728,5446.0
2017-03-10 14:25:00,190.45,190.51,190.45,190.47,2599.0,158.5061,158.5561,158.5061,158.5228,2599.0
2017-03-10 14:30:00,190.43,190.43,190.26,190.32,5303.0,158.4895,158.4895,158.348,158.3979,5303.0
2017-03-10 14:35:00,190.31,190.54,190.31,190.47,6373.0,158.3896,158.581,158.3896,158.5228,6373.0
2017-03-10 14:40:00,190.47,190.5,190.43,190.49,3902.0,158.5228,158.5477,158.4895,158.5394,3902.0
2017-03-10 14:45:00,190.49,190.55,190.41,190.53,4777.0,158.5394,158.5894,158.4728,158.5727,4777.0
2017-03-10 14:50:00,190.52,190.6,190.45,190.5,3376.0,158.5644,158.631,158.5061,158.5477,3376.0
2017-03-10 14:55:00,190.41,190.54,190.4,190.54,4365.0,158.4728,158.581,158.4645,158.581,4365.0
2017-03-10 15:00:00,190.58,190.7,190.55,190.61,8712.0,158.6143,158.7142,158.5894,158.6393,8712.0
2017-03-10 15:05:00,190.63,190.69,190.53,190.65,6275.0,158.6559,158.7059,158.5727,158.6726,6275.0
2017-03-10 15:10:00,190.61,190.71,190.61,190.71,3600.0,158.6393,158.7225,158.6393,158.7225,3600.0
2017-03-10 15:15:00,190.7,190.71,190.49,190.57,8104.0,158.7142,158.7225,158.5394,158.606,8104.0
2017-03-10 15:20:00,190.58,190.64,190.55,190.57,4313.0,158.6143,158.6643,158.5894,158.606,4313.0
2017-03-10 15:25:00,190.57,190.82,190.56,190.81,7962.0,158.606,158.8141,158.5977,158.8057,7962.0
2017-03-10 15:30:00,190.82,190.84,190.67,190.67,8305.0,158.8141,158.8307,158.6892,158.6892,8305.0
2017-03-10 15:35:00,190.67,190.78,190.59,190.65,7410.0,158.6892,158.7808,158.6226,158.6726,7410.0
2017-03-10 15:40:00,190.63,190.71,190.53,190.65,14493.0,158.6559,158.7225,158.5727,158.6726,14493.0
2017-03-10 15:45:00,190.64,190.77,190.57,190.74,18561.0,158.6643,158.7725,158.606,158.7475,18561.0
2017-03-10 15:50:00,190.74,190.83,190.68,190.79,22243.0,158.7475,158.8224,158.6976,158.7891,22243.0
2017-03-10 15:55:00,190.78,190.86,190.59,190.86,57557.0,158.7808,158.8474,158.6226,158.8474,57557.0
2017-03-13 09:30:00,190.83,191.34,190.83,190.83,15735.0,158.8224,159.2469,158.8224,158.8224,15735.0
2017-03-13 09:35:00,190.85,190.91,190.62,190.78,4523.0,158.839,158.889,158.6476,158.7808,4523.0
2017-03-13 09:40:00,190.83,190.9,190.77,190.88,1155.0,158.8224,158.8807,158.7725,158.864,1155.0
2017-03-13 09:45:00,191.02,191.09,190.9,191.05,8823.0,158.9805,159.0388,158.8807,159.0055,8823.0
2017-03-13 09:50:00,190.96,191.11,190.9,191.05,4624.0,158.9306,159.0554,158.8807,159.0055,4624.0
2017-03-13 09:55:00,191.06,191.19,191.03,191.08,3842.0,159.0138,159.122,158.9888,159.0305,3842.0
2017-03-13 10:00:00,191.07,191.13,191.01,191.13,4371.0,159.0221,159.0721,158.9722,159.0721,4371.0
2017-03-13 10:05:00,191.16,191.2,191.02,191.08,8884.0,159.097,159.1303,158.9805,159.0305,8884.0
2017-03-13 10:10:00,191.06,191.23,191.01,191.05,5579.0,159.0138,159.1553,158.9722,159.0055,5579.0
2017-03-13 10:15:00,191.09,191.22,191.01,191.04,3250.0,159.0388,159.147,158.9722,158.9972,3250.0
2017-03-13 10:20:00,191.07,191.11,190.9,191.05,3521.0,159.0221,159.0554,158.8807,159.0055,3521.0
2017-03-13 10:25:00,190.96,191.09,190.93,191.06,2900.0,158.9306,159.0388,158.9056,159.0138,2900.0
2017-03-13 10:30:00,191.02,191.1,190.95,191.02,6331.0,158.9805,159.0471,158.9223,158.9805,6331.0
2017-03-13 10:35:00,190.96,191.1,190.96,191.06,4892.0,158.9306,159.0471,158.9306,159.0138,4892.0
2017-03-13 10:40:00,191.04,191.09,190.95,191.03,6018.0,158.9972,159.0388,158.9223,158.9888,6018.0
2017-03-13 10:45:00,191.0,191.01,190.73,190.87,20022.0,158.9639,158.9722,158.7392,158.8557,20022.0
2017-03-13 10:50:00,190.88,190.93,190.79,190.87,15074.0,158.864,158.9056,158.7891,158.8557,15074.0
2017-03-13 10:55:00,190.91,191.1,190.91,190.97,9078.0,158.889,159.0471,158.889,158.9389,9078.0
2017-03-13 11:00:00,190.91,191.11,190.91,191.03,4287.0,158.889,159.0554,158.889,158.9888,4287.0
2017-03-13 11:05:00,191.06,191.17,190.97,190.97,5471.0,159.0138,159.1054,158.9389,158.9389,5471.0
2017-03-13 11:10:00,191.04,191.15,191.0,191.11,5033.0,158.9972,159.0887,158.9639,159.0554,5033.0
2017-03-13 11:15:00,191.08,191.14,190.95,191.0,4193.0,159.0305,159.0804,158.9223,158.9639,4193.0
2017-03-13 11:20:00,191.01,191.09,190.9,190.99,5278.0,158.9722,159.0388,158.8807,158.9556,5278.0
2017-03-13 11:25:00,190.96,190.96,190.75,190.81,6025.0,158.9306,158.9306,158.7558,158.8057,6025.0
2017-03-13 11:30:00,190.83,190.95,190.81,190.91,7756.0,158.8224,158.9223,158.8057,158.889,7756.0
2017-03-13 11:35:00,190.92,191.18,190.9,191.17,5900.0,158.8973,159.1137,158.8807,159.1054,5900.0
2017-03-13 11:40:00,191.14,191.25,191.14,191.22,10241.0,159.0804,159.1719,159.0804,159.147,10241.0
2017-03-13 11:45:00,191.22,191.38,191.22,191.37,8194.0,159.147,159.2801,159.147,159.2718,8194.0
2017-03-13 11:50:00,191.3,191.36,191.22,191.36,5648.0,159.2136,159.2635,159.147,159.2635,5648.0
2017-03-13 11:55:00,191.41,191.44,191.25,191.32,7917.0,159.3051,159.3301,159.1719,159.2302,7917.0
2017-03-13 12:00:00,191.33,191.45,191.32,191.33,9152.0,159.2385,159.3384,159.2302,159.2385,9152.0
2017-03-13 12:05:00,191.31,191.36,191.19,191.24,6130.0,159.2219,159.2635,159.122,159.1636,6130.0
2017-03-13 12:10:00,191.24,191.25,191.04,191.1,8894.0,159.1636,159.1719,158.9972,159.0471,8894.0
2017-03-13 12:15:00,191.14,191.19,190.99,191.01,4028.0,159.0804,159.122,158.9556,158.9722,4028.0
2017-03-13 12:20:00,191.0,191.08,190.89,190.89,14713.0,158.9639,159.0305,158.8723,158.8723,14713.0
2017-03-13 12:25:00,190.93,191.01,190.79,190.88,34861.0,158.9056,158.9722,158.7891,158.864,34861.0
2017-03-13 12:30:00,190.93,191.06,190.84,190.93,15742.0,158.9056,159.0138,158.8307,158.9056,15742.0
2017-03-13 12:35:00,190.88,190.92,190.78,190.78,7440.0,158.864,158.8973,158.7808,158.7808,7440.0
2017-03-13 12:40:00,190.82,190.97,190.8,190.97,3792.0,158.8141,158.9389,158.7974,158.9389,3792.0
2017-03-13 12:45:00,190.99,191.03,190.87,191.0,3650.0,158.9556,158.9888,158.8557,158.9639,3650.0
2017-03-13 12:50:00,191.03,191.07,190.98,190.99,2646.0,158.9888,159.0221,158.9472,158.9556,2646.0
2017-03-13 12:55:00,191.03,191.1,191.02,191.03,2335.0,158.9888,159.0471,158.9805,158.9888,2335.0
2017-03-13 13:00:00,191.04,191.08,191.03,191.06,2571.0,158.9972,159.0305,158.9888,159.0138,2571.0
2017-03-13 13:05:00,191.04,191.05,190.9,190.95,2796.0,158.9972,159.0055,158.8807,158.9223,2796.0
2017-03-13 13:10:00,190.95,190.96,190.82,190.84,3220.0,158.9223,158.9306,158.8141,158.8307,3220.0
2017-03-13 13:15:00,190.9,190.92,190.81,190.86,2468.0,158.8807,158.8973,158.8057,158.8474,2468.0
2017-03-13 13:20:00,190.87,190.91,190.78,190.91,4850.0,158.8557,158.889,158.7808,158.889,4850.0
2017-03-13 13:25:00,190.91,190.92,190.8,190.85,8619.0,158.889,158.8973,158.7974,158.839,8619.0
2017-03-13 13:30:00,190.9,190.98,190.8,190.87,4501.0,158.8807,158.9472,158.7974,158.8557,4501.0
2017-03-13 13:35:00,190.94,190.94,190.8,190.89,4984.0,158.9139,158.9139,158.7974,158.8723,4984.0
2017-03-13 13:40:00,190.93,191.04,190.93,191.01,4519.0,158.9056,158.9972,158.9056,158.9722,4519.0
2017-03-13 13:45:00,190.99,191.09,190.99,191.05,3799.0,158.9556,159.0388,158.9556,159.0055,3799.0
2017-03-13 13:50:00,191.04,191.07,190.98,191.06,4825.0,158.9972,159.0221,158.9472,159.0138,4825.0
2017-03-13 13:55:00,191.08,191.13,191.04,191.08,3577.0,159.0305,159.0721,158.9972,159.0305,3577.0
2017-03-13 14:00:00,191.08,191.09,191.05,191.06,2600.0,159.0305,159.0388,159.0055,159.0138,2600.0
2017-03-13 14:05:00,191.07,191.13,191.07,191.12,1612.0,159.0221,159.0721,159.0221,159.0638,1612.0
2017-03-13 14:10:00,191.14,191.29,191.11,191.27,11081.0,159.0804,159.2052,159.0554,159.1886,11081.0
2017-03-13 14:15:00,191.3,191.35,191.28,191.33,4599.0,159.2136,159.2552,159.1969,159.2385,4599.0
2017-03-13 14:20:00,191.33,191.38,191.24,191.29,17006.0,159.2385,159.2801,159.1636,159.2052,17006.0
2017-03-13 14:25:00,191.3,191.44,191.26,191.33,4129.0,159.2136,159.3301,159.1803,159.2385,4129.0
2017-03-13 14:30:00,191.37,191.49,191.36,191.41,2689.0,159.2718,159.3717,159.2635,159.3051,2689.0
2017-03-13 14:35:00,191.44,191.54,191.42,191.45,7918.0,159.3301,159.4133,159.3134,159.3384,7918.0
2017-03-13 14:40:00,191.41,191.47,191.36,191.45,2059.0,159.3051,159.355,159.2635,159.3384,2059.0
2017-03-13 14:45:00,191.42,191.42,191.31,191.36,4095.0,159.3134,159.3134,159.2219,159.2635,4095.0
2017-03-13 14:50:00,191.35,191.37,191.25,191.36,1936.0,159.2552,159.2718,159.1719,159.2635,1936.0
2017-03-13 14:55:00,191.34,191.4,191.33,191.37,2351.0,159.2469,159.2968,159.2385,159.2718,2351.0
2017-03-13 15:00:00,191.4,191.43,191.31,191.39,4450.0,159.2968,159.3218,159.2219,159.2885,4450.0
2017-03-13 15:05:00,191.42,191.53,191.36,191.51,5405.0,159.3134,159.405,159.2635,159.3883,5405.0
2017-03-13 15:10:00,191.52,191.56,191.46,191.52,2300.0,159.3967,159.43,159.3467,159.3967,2300.0
2017-03-13 15:15:00,191.51,191.53,191.41,191.45,5019.0,159.3883,159.405,159.3051,159.3384,5019.0
2017-03-13 15:20:00,191.49,191.5,191.41,191.5,6452.0,159.3717,159.38,159.3051,159.38,6452.0
2017-03-13 15:25:00,191.48,191.54,191.44,191.49,5231.0,159.3634,159.4133,159.3301,159.3717,5231.0
2017-03-13 15:30:00,191.45,191.49,191.41,191.46,4709.0,159.3384,159.3717,159.3051,159.3467,4709.0
2017-03-13 15:35:00,191.47,191.52,191.45,191.49,8397.0,159.355,159.3967,159.3384,159.3717,8397.0
2017-03-13 15:40:00,191.46,191.58,191.44,191.58,8478.0,159.3467,159.4466,159.3301,159.4466,8478.0
2017-03-13 15:45:00,191.56,191.66,191.51,191.61,6185.0,159.43,159.5132,159.3883,159.4716,6185.0
2017-03-13 15:50:00,191.6,191.6,191.44,191.47,15849.0,159.4632,159.4632,159.3301,159.355,15849.0
2017-03-13 15:55:00,191.48,191.68,191.45,191.56,31564.0,159.3634,159.5298,159.3384,159.43,31564.0
2017-03-14 09:30:00,190.83,191.0,190.13,190.3,26592.0,158.8224,158.9639,158.2398,158.3813,26592.0
2017-03-14 09:35:00,190.3,190.37,190.04,190.08,10647.0,158.3813,158.4396,158.1649,158.1982,10647.0
2017-03-14 09:40:00,190.12,190.21,189.96,189.97,12487.0,158.2315,158.3064,158.0983,158.1066,12487.0
2017-03-14 09:45:00,189.97,190.09,189.9,189.99,11247.0,158.1066,158.2065,158.0484,158.1233,11247.0
2017-03-14 09:50:00,189.99,189.99,189.6,189.62,10487.0,158.1233,158.1233,157.7987,157.8153,10487.0
2017-03-14 09:55:00,189.6,189.92,189.48,189.87,6629.0,157.7987,158.065,157.6988,158.0234,6629.0
2017-03-14 10:00:00,189.87,189.87,189.68,189.81,8946.0,158.0234,158.0234,157.8653,157.9735,8946.0
2017-03-14 10:05:00,189.77,189.8,189.59,189.66,13467.0,157.9402,157.9652,157.7904,157.8486,13467.0
2017-03-14 10:10:00,189.6,189.88,189.6,189.78,8524.0,157.7987,158.0317,157.7987,157.9485,8524.0
2017-03-14 10:15:00,189.86,190.05,189.67,189.67,8274.0,158.0151,158.1732,157.857,157.857,8274.0
2017-03-14 10:20:00,189.67,189.83,189.67,189.78,2889.0,157.857,157.9901,157.857,157.9485,2889.0
2017-03-14 10:25:00,189.82,189.91,189.76,189.78,4552.0,157.9818,158.0567,157.9319,157.9485,4552.0
2017-03-14 10:30:00,189.78,189.82,189.66,189.76,6001.0,157.9485,157.9818,157.8486,157.9319,6001.0
2017-03-14 10:35:00,189.75,189.81,189.61,189.65,6756.0,157.9235,157.9735,157.807,157.8403,6756.0
2017-03-14 10:40:00,189.62,189.66,189.41,189.41,14218.0,157.8153,157.8486,157.6406,157.6406,14218.0
2017-03-14 10:45:00,189.45,189.6,189.33,189.47,9072.0,157.6739,157.7987,157.574,157.6905,9072.0
2017-03-14 10:50:00,189.43,189.75,189.43,189.57,8954.0,157.6572,157.9235,157.6572,157.7737,8954.0
2017-03-14 10:55:00,189.63,189.87,189.62,189.87,6301.0,157.8237,158.0234,157.8153,158.0234,6301.0
2017-03-14 11:00:00,189.86,189.86,189.75,189.75,1134.0,158.0151,158.0151,157.9235,157.9235,1134.0
2017-03-14 11:05:00,189.75,189.88,189.7,189.81,4162.0,157.9235,158.0317,157.8819,157.9735,4162.0
2017-03-14 11:10:00,189.81,189.82,189.6,189.71,8906.0,157.9735,157.9818,157.7987,157.8903,8906.0
2017-03-14 11:15:00,189.72,190.1,189.7,189.96,4394.0,157.8986,158.2148,157.8819,158.0983,4394.0
2017-03-14 11:20:00,190.04,190.04,189.84,189.91,4040.0,158.1649,158.1649,157.9984,158.0567,4040.0
2017-03-14 11:25:00,189.91,190.14,189.91,189.97,10555.0,158.0567,158.2481,158.0567,158.1066,10555.0
2017-03-14 11:30:00,190.03,190.23,190.03,190.19,4398.0,158.1566,158.323,158.1566,158.2897,4398.0
2017-03-14 11:35:00,190.17,190.24,190.1,190.14,3704.0,158.2731,158.3314,158.2148,158.2481,3704.0
2017-03-14 11:40:00,190.09,190.23,190.07,190.1,4270.0,158.2065,158.323,158.1899,158.2148,4270.0
2017-03-14 11:45:00,190.14,190.22,190.1,190.22,3814.0,158.2481,158.3147,158.2148,158.3147,3814.0
2017-03-14 11:50:00,190.23,190.41,190.22,190.33,4704.0,158.323,158.4728,158.3147,158.4063,4704.0
2017-03-14 11:55:00,190.32,190.38,190.31,190.32,3432.0,158.3979,158.4479,158.3896,158.3979,3432.0
2017-03-14 12:00:00,190.32,190.42,190.24,190.32,3803.0,158.3979,158.4812,158.3314,158.3979,3803.0
2017-03-14 12:05:00,190.33,190.35,190.04,190.06,2717.0,158.4063,158.4229,158.1649,158.1815,2717.0
2017-03-14 12:10:00,190.02,190.05,189.83,189.89,5704.0,158.1483,158.1732,157.9901,158.0401,5704.0
2017-03-14 12:15:00,189.9,189.93,189.75,189.84,9380.0,158.0484,158.0734,157.9235,157.9984,9380.0
2017-03-14 12:20:00,189.82,189.88,189.79,189.83,2535.0,157.9818,158.0317,157.9568,157.9901,2535.0
2017-03-14 12:25:00,189.84,189.92,189.83,189.85,2600.0,157.9984,158.065,157.9901,158.0068,2600.0
2017-03-14 12:30:00,189.86,189.97,189.75,189.75,19437.0,158.0151,158.1066,157.9235,157.9235,19437.0
2017-03-14 12:35:00,189.72,189.83,189.71,189.83,2150.0,157.8986,157.9901,157.8903,157.9901,2150.0
2017-03-14 12:40:00,189.84,189.88,189.82,189.87,2345.0,157.9984,158.0317,157.9818,158.0234,2345.0
2017-03-14 12:45:00,189.9,189.9,189.8,189.86,2802.0,158.0484,158.0484,157.9652,158.0151,2802.0
2017-03-14 12:50:00,189.89,189.89,189.7,189.79,1255.0,158.0401,158.0401,157.8819,157.9568,1255.0
2017-03-14 12:55:00,189.8,189.82,189.69,189.71,2073.0,157.9652,157.9818,157.8736,157.8903,2073.0
2017-03-14 13:00:00,189.73,189.85,189.72,189.85,2484.0,157.9069,158.0068,157.8986,158.0068,2484.0
2017-03-14 13:05:00,189.87,189.91,189.82,189.86,1265.0,158.0234,158.0567,157.9818,158.0151,1265.0
2017-03-14 13:10:00,189.92,190.09,189.82,190.04,4547.0,158.065,158.2065,157.9818,158.1649,4547.0
2017-03-14 13:15:00,190.07,190.09,190.01,190.06,3463.0,158.1899,158.2065,158.1399,158.1815,3463.0
2017-03-14 13:20:00,190.05,190.05,189.95,190.0,1887.0,158.1732,158.1732,158.09,158.1316,1887.0
2017-03-14 13:25:00,190.01,190.06,189.95,189.99,1678.0,158.1399,158.1815,158.09,158.1233,1678.0
2017-03-14 13:30:00,190.05,190.09,190.0,190.02,3402.0,158.1732,158.2065,158.1316,158.1483,3402.0
2017-03-14 13:35:00,190.0,190.07,189.98,190.06,1998.0,158.1316,158.1899,158.115,158.1815,1998.0
2017-03-14 13:40:00,190.04,190.04,189.92,189.95,4771.0,158.1649,158.1649,158.065,158.09,4771.0
2017-03-14 13:45:00,189.94,189.99,189.87,189.89,3299.0,158.0817,158.1233,158.0234,158.0401,3299.0
2017-03-14 13:50:00,189.89,189.96,189.79,189.79,6089.0,158.0401,158.0983,157.9568,157.9568,6089.0
2017-03-14 13:55:00,189.84,189.89,189.83,189.88,1625.0,157.9984,158.0401,157.9901,158.0317,1625.0
2017-03-14 14:00:00,189.88,189.94,189.79,189.81,6083.0,158.0317,158.0817,157.9568,157.9735,6083.0
2017-03-14 14:05:00,189.83,189.96,189.83,189.93,6071.0,157.9901,158.0983,157.9901,158.0734,6071.0
2017-03-14 14:10:00,189.92,189.94,189.86,189.87,2616.0,158.065,158.0817,158.0151,158.0234,2616.0
2017-03-14 14:15:00,189.9,189.95,189.82,189.88,2865.0,158.0484,158.09,157.9818,158.0317,2865.0
2017-03-14 14:20:00,189.93,189.94,189.87,189.93,3496.0,158.0734,158.0817,158.0234,158.0734,3496.0
2017-03-14 14:25:00,189.92,190.01,189.92,189.96,4205.0,158.065,158.1399,158.065,158.0983,4205.0
2017-03-14 14:30:00,189.96,190.07,189.96,190.07,3850.0,158.0983,158.1899,158.0983,158.1899,3850.0
2017-03-14 14:35:00,190.05,190.12,190.03,190.05,3954.0,158.1732,158.2315,158.1566,158.1732,3954.0
2017-03-14 14:40:00,190.09,190.09,189.91,189.94,6581.0,158.2065,158.2065,158.0567,158.0817,6581.0
2017-03-14 14:45:00,189.93,189.96,189.82,189.85,2787.0,158.0734,158.0983,157.9818,158.0068,2787.0
2017-03-14 14:50:00,189.83,189.83,189.76,189.81,3472.0,157.9901,157.9901,157.9319,157.9735,3472.0
2017-03-14 14:55:00,189.81,189.82,189.75,189.81,4799.0,157.9735,157.9818,157.9235,157.9735,4799.0
2017-03-14 15:00:00,189.81,189.87,189.79,189.86,3695.0,157.9735,158.0234,157.9568,158.0151,3695.0
2017-03-14 15:05:00,189.86,189.89,189.82,189.86,4002.0,158.0151,158.0401,157.9818,158.0151,4002.0
2017-03-14 15:10:00,189.85,189.9,189.83,189.86,4451.0,158.0068,158.0484,157.9901,158.0151,4451.0
2017-03-14 15:15:00,189.86,189.97,189.85,189.94,7058.0,158.0151,158.1066,158.0068,158.0817,7058.0
2017-03-14 15:20:00,189.96,189.96,189.89,189.92,7358.0,158.0983,158.0983,158.0401,158.065,7358.0
2017-03-14 15:25:00,189.92,189.99,189.92,189.97,7541.0,158.065,158.1233,158.065,158.1066,7541.0
2017-03-14 15:30:00,189.95,189.98,189.86,189.92,10417.0,158.09,158.115,158.0151,158.065,10417.0
2017-03-14 15:35:00,189.93,190.04,189.93,189.94,17385.0,158.0734,158.1649,158.0734,158.0817,17385.0
2017-03-14 15:40:00,189.92,189.92,189.76,189.81,9819.0,158.065,158.065,157.9319,157.9735,9819.0
2017-03-14 15:45:00,189.8,189.95,189.76,189.92,21029.0,157.9652,158.09,157.9319,158.065,21029.0
2017-03-14 15:50:00,189.92,189.92,189.77,189.83,16653.0,158.065,158.065,157.9402,157.9901,16653.0
2017-03-14 15:55:00,189.84,190.03,189.73,189.76,165051.0,157.9984,158.1566,157.9069,157.9319,165051.0
2017-03-15 09:30:00,190.21,190.48,189.75,190.21,23210.0,158.3064,158.5311,157.9235,158.3064,23210.0
2017-03-15 09:35:00,190.3,190.44,190.29,190.35,2797.0,158.3813,158.4978,158.373,158.4229,2797.0
2017-03-15 09:40:00,190.35,190.56,190.32,190.56,9604.0,158.4229,158.5977,158.3979,158.5977,9604.0
2017-03-15 09:45:00,190.58,190.68,190.38,190.49,7445.0,158.6143,158.6976,158.4479,158.5394,7445.0
2017-03-15 09:50:00,190.52,190.9,190.52,190.85,4876.0,158.5644,158.8807,158.5644,158.839,4876.0
2017-03-15 09:55:00,190.89,190.94,190.83,190.84,3384.0,158.8723,158.9139,158.8224,158.8307,3384.0
2017-03-15 10:00:00,190.85,190.95,190.75,190.75,4201.0,158.839,158.9223,158.7558,158.7558,4201.0
2017-03-15 10:05:00,190.78,190.8,190.7,190.77,5100.0,158.7808,158.7974,158.7142,158.7725,5100.0
2017-03-15 10:10:00,190.83,190.95,190.75,190.83,5930.0,158.8224,158.9223,158.7558,158.8224,5930.0
2017-03-15 10:15:00,190.76,190.86,190.75,190.76,11199.0,158.7641,158.8474,158.7558,158.7641,11199.0
2017-03-15 10:20:00,190.76,190.83,190.7,190.83,3654.0,158.7641,158.8224,158.7142,158.8224,3654.0
2017-03-15 10:25:00,190.85,190.97,190.84,190.92,7804.0,158.839,158.9389,158.8307,158.8973,7804.0
2017-03-15 10:30:00,190.96,191.01,190.91,190.96,5200.0,158.9306,158.9722,158.889,158.9306,5200.0
2017-03-15 10:35:00,190.98,191.03,190.82,190.85,2400.0,158.9472,158.9888,158.8141,158.839,2400.0
2017-03-15 10:40:00,190.85,190.94,190.8,190.9,5190.0,158.839,158.9139,158.7974,158.8807,5190.0
2017-03-15 10:45:00,190.89,190.92,190.69,190.7,9950.0,158.8723,158.8973,158.7059,158.7142,9950.0
2017-03-15 10:50:00,190.73,190.77,190.44,190.44,6487.0,158.7392,158.7725,158.4978,158.4978,6487.0
2017-03-15 10:55:00,190.43,190.58,190.38,190.47,6428.0,158.4895,158.6143,158.4479,158.5228,6428.0
2017-03-15 11:00:00,190.48,190.63,190.39,190.55,15550.0,158.5311,158.6559,158.4562,158.5894,15550.0
2017-03-15 11:05:00,190.59,190.65,190.44,190.5,8226.0,158.6226,158.6726,158.4978,158.5477,8226.0
2017-03-15 11:10:00,190.55,190.71,190.54,190.67,3700.0,158.5894,158.7225,158.581,158.6892,3700.0
2017-03-15 11:15:00,190.68,190.68,190.55,190.55,3550.0,158.6976,158.6976,158.5894,158.5894,3550.0
2017-03-15 11:20:00,190.52,190.7,190.49,190.66,6235.0,158.5644,158.7142,158.5394,158.6809,6235.0
2017-03-15 11:25:00,190.66,190.69,190.54,190.54,5791.0,158.6809,158.7059,158.581,158.581,5791.0
2017-03-15 11:30:00,190.55,190.66,190.55,190.61,6895.0,158.5894,158.6809,158.5894,158.6393,6895.0
2017-03-15 11:35:00,190.61,190.74,190.61,190.72,4767.0,158.6393,158.7475,158.6393,158.7308,4767.0
2017-03-15 11:40:00,190.75,190.8,190.71,190.71,4913.0,158.7558,158.7974,158.7225,158.7225,4913.0
2017-03-15 11:45:00,190.75,190.75,190.67,190.69,4195.0,158.7558,158.7558,158.6892,158.7059,4195.0
2017-03-15 11:50:00,190.69,190.7,190.58,190.69,5864.0,158.7059,158.7142,158.6143,158.7059,5864.0
2017-03-15 11:55:00,190.68,190.77,190.63,190.77,6112.0,158.6976,158.7725,158.6559,158.7725,6112.0
2017-03-15 12:00:00,190.79,190.92,190.74,190.92,4280.0,158.7891,158.8973,158.7475,158.8973,4280.0
2017-03-15 12:05:00,190.92,190.92,190.57,190.58,6037.0,158.8973,158.8973,158.606,158.6143,6037.0
2017-03-15 12:10:00,190.57,190.67,190.5,190.5,8370.0,158.606,158.6892,158.5477,158.5477,8370.0
2017-03-15 12:15:00,190.5,190.6,190.44,190.44,3700.0,158.5477,158.631,158.4978,158.4978,3700.0
2017-03-15 12:20:00,190.45,190.63,190.44,190.6,4286.0,158.5061,158.6559,158.4978,158.631,4286.0
2017-03-15 12:25:00,190.6,190.61,190.54,190.56,2552.0,158.631,158.6393,158.581,158.5977,2552.0
2017-03-15 12:30:00,190.56,190.6,190.5,190.57,3440.0,158.5977,158.631,158.5477,158.606,3440.0
2017-03-15 12:35:00,190.55,190.73,190.55,190.66,3080.0,158.5894,158.7392,158.5894,158.6809,3080.0
2017-03-15 12:40:00,190.59,190.71,190.59,190.62,5720.0,158.6226,158.7225,158.6226,158.6476,5720.0
2017-03-15 12:45:00,190.62,190.74,190.6,190.74,4750.0,158.6476,158.7475,158.631,158.7475,4750.0
2017-03-15 12:50:00,190.69,190.73,190.49,190.53,8288.0,158.7059,158.7392,158.5394,158.5727,8288.0
2017-03-15 12:55:00,190.57,190.57,190.39,190.52,17805.0,158.606,158.606,158.4562,158.5644,17805.0
2017-03-15 13:00:00,190.58,190.72,190.58,190.63,4012.0,158.6143,158.7308,158.6143,158.6559,4012.0
2017-03-15 13:05:00,190.63,190.76,190.63,190.74,2125.0,158.6559,158.7641,158.6559,158.7475,2125.0
2017-03-15 13:10:00,190.78,190.78,190.65,190.65,4900.0,158.7808,158.7808,158.6726,158.6726,4900.0
2017-03-15 13:15:00,190.65,190.67,190.51,190.51,3888.0,158.6726,158.6892,158.5561,158.5561,3888.0
2017-03-15 13:20:00,190.46,190.52,190.43,190.49,4408.0,158.5145,158.5644,158.4895,158.5394,4408.0
2017-03-15 13:25:00,190.48,190.61,190.47,190.53,4006.0,158.5311,158.6393,158.5228,158.5727,4006.0
2017-03-15 13:30:00,190.56,190.58,190.44,190.58,3896.0,158.5977,158.6143,158.4978,158.6143,3896.0
2017-03-15 13:35:00,190.63,190.63,190.53,190.56,4750.0,158.6559,158.6559,158.5727,158.5977,4750.0
2017-03-15 13:40:00,190.61,190.62,190.54,190.61,1626.0,158.6393,158.6476,158.581,158.6393,1626.0
2017-03-15 13:45:00,190.58,190.63,190.55,190.63,2900.0,158.6143,158.6559,158.5894,158.6559,2900.0
2017-03-15 13:50:00,190.61,190.64,190.49,190.49,3458.0,158.6393,158.6643,158.5394,158.5394,3458.0
2017-03-15 13:55:00,190.49,190.54,190.39,190.39,4176.0,158.5394,158.581,158.4562,158.4562,4176.0
2017-03-15 14:00:00,190.48,191.36,190.48,191.24,16798.0,158.5311,159.2635,158.5311,159.1636,16798.0
2017-03-15 14:05:00,191.31,191.69,191.22,191.22,9450.0,159.2219,159.5381,159.147,159.147,9450.0
2017-03-15 14:10:00,191.23,191.38,191.13,191.14,6041.0,159.1553,159.2801,159.0721,159.0804,6041.0
2017-03-15 14:15:00,191.21,191.23,191.05,191.05,5840.0,159.1387,159.1553,159.0055,159.0055,5840.0
2017-03-15 14:20:00,191.07,191.34,191.07,191.33,4511.0,159.0221,159.2469,159.0221,159.2385,4511.0
2017-03-15 14:25:00,191.31,191.46,191.3,191.41,2750.0,159.2219,159.3467,159.2136,159.3051,2750.0
2017-03-15 14:30:00,191.41,191.41,191.06,191.21,9319.0,159.3051,159.3051,159.0138,159.1387,9319.0
2017-03-15 14:35:00,191.18,191.22,191.02,191.13,8710.0,159.1137,159.147,158.9805,159.0721,8710.0
2017-03-15 14:40:00,191.22,191.42,191.17,191.37,5620.0,159.147,159.3134,159.1054,159.2718,5620.0
2017-03-15 14:45:00,191.44,191.65,191.42,191.55,8014.0,159.3301,159.5049,159.3134,159.4216,8014.0
2017-03-15 14:50:00,191.59,191.73,191.59,191.59,9212.0,159.4549,159.5714,159.4549,159.4549,9212.0
2017-03-15 14:55:00,191.62,191.63,191.44,191.49,7423.0,159.4799,159.4882,159.3301,159.3717,7423.0
2017-03-15 15:00:00,191.51,191.53,191.39,191.5,10516.0,159.3883,159.405,159.2885,159.38,10516.0
2017-03-15 15:05:00,191.49,191.62,191.43,191.61,70977.0,159.3717,159.4799,159.3218,159.4716,70977.0
2017-03-15 15:10:00,191.6,191.78,191.53,191.67,12158.0,159.4632,159.6131,159.405,159.5215,12158.0
2017-03-15 15:15:00,191.79,191.81,191.61,191.77,11894.0,159.6214,159.638,159.4716,159.6047,11894.0
2017-03-15 15:20:00,191.73,191.79,191.64,191.71,9099.0,159.5714,159.6214,159.4965,159.5548,9099.0
2017-03-15 15:25:00,191.74,191.86,191.69,191.86,11877.0,159.5798,159.6796,159.5381,159.6796,11877.0
2017-03-15 15:30:00,191.86,191.96,191.84,191.93,15351.0,159.6796,159.7629,159.663,159.7379,15351.0
2017-03-15 15:35:00,191.95,192.0,191.89,191.94,18544.0,159.7545,159.7962,159.7046,159.7462,18544.0
2017-03-15 15:40:00,191.89,191.9,191.64,191.65,13822.0,159.7046,159.7129,159.4965,159.5049,13822.0
2017-03-15 15:45:00,191.63,191.72,191.39,191.48,37706.0,159.4882,159.5631,159.2885,159.3634,37706.0
2017-03-15 15:50:00,191.48,191.61,191.46,191.57,26891.0,159.3634,159.4716,159.3467,159.4383,26891.0
2017-03-15 15:55:00,191.6,191.8,191.6,191.63,52488.0,159.4632,159.6297,159.4632,159.4882,52488.0
2017-03-16 09:30:00,191.97,192.18,191.84,191.99,25796.0,159.7712,159.946,159.663,159.7878,25796.0
2017-03-16 09:35:00,192.0,192.07,191.53,191.95,15101.0,159.7962,159.8544,159.405,159.7545,15101.0
2017-03-16 09:40:00,191.88,192.15,191.59,191.59,11440.0,159.6963,159.921,159.4549,159.4549,11440.0
2017-03-16 09:45:00,191.81,191.82,191.34,191.4,14745.0,159.638,159.6463,159.2469,159.2968,14745.0
2017-03-16 09:50:00,191.37,191.65,191.29,191.49,10881.0,159.2718,159.5049,159.2052,159.3717,10881.0
2017-03-16 09:55:00,191.53,191.69,191.38,191.53,9586.0,159.405,159.5381,159.2801,159.405,9586.0
2017-03-16 10:00:00,191.58,191.8,191.52,191.6,10542.0,159.4466,159.6297,159.3967,159.4632,10542.0
2017-03-16 10:05:00,191.6,191.74,191.54,191.63,10367.0,159.4632,159.5798,159.4133,159.4882,10367.0
2017-03-16 10:10:00,191.53,191.53,191.01,191.23,15370.0,159.405,159.405,158.9722,159.1553,15370.0
2017-03-16 10:15:00,191.26,191.31,191.15,191.16,5344.0,159.1803,159.2219,159.0887,159.097,5344.0
2017-03-16 10:20:00,191.1,191.28,191.02,191.27,7973.0,159.0471,159.1969,158.9805,159.1886,7973.0
2017-03-16 10:25:00,191.27,191.4,191.21,191.39,11246.0,159.1886,159.2968,159.1387,159.2885,11246.0
2017-03-16 10:30:00,191.34,191.34,191.03,191.13,18926.0,159.2469,159.2469,158.9888,159.0721,18926.0
2017-03-16 10:35:00,191.24,191.35,191.18,191.18,9178.0,159.1636,159.2552,159.1137,159.1137,9178.0
2017-03-16 10:40:00,191.22,191.35,191.21,191.27,5575.0,159.147,159.2552,159.1387,159.1886,5575.0
2017-03-16 10:45:00,191.27,191.38,191.21,191.38,7943.0,159.1886,159.2801,159.1387,159.2801,7943.0
2017-03-16 10:50:00,191.36,191.51,191.26,191.48,15106.0,159.2635,159.3883,159.1803,159.3634,15106.0
2017-03-16 10:55:00,191.44,191.48,191.31,191.46,9912.0,159.3301,159.3634,159.2219,159.3467,9912.0
2017-03-16 11:00:00,191.45,191.46,190.83,190.83,10429.0,159.3384,159.3467,158.8224,158.8224,10429.0
2017-03-16 11:05:00,190.81,190.86,190.6,190.72,12963.0,158.8057,158.8474,158.631,158.7308,12963.0
2017-03-16 11:10:00,190.71,190.72,190.56,190.66,13088.0,158.7225,158.7308,158.5977,158.6809,13088.0
2017-03-16 11:15:00,190.62,190.66,190.42,190.51,29116.0,158.6476,158.6809,158.4812,158.5561,29116.0
2017-03-16 11:20:00,190.45,190.49,190.31,190.33,4150.0,158.5061,158.5394,158.3896,158.4063,4150.0
2017-03-16 11:25:00,190.29,190.49,190.26,190.39,5644.0,158.373,158.5394,158.348,158.4562,5644.0
2017-03-16 11:30:00,190.42,190.58,190.41,190.51,5470.0,158.4812,158.6143,158.4728,158.5561,5470.0
2017-03-16 11:35:00,190.45,190.45,190.11,190.11,6442.0,158.5061,158.5061,158.2232,158.2232,6442.0
2017-03-16 11:40:00,190.18,190.21,190.05,190.05,7693.0,158.2814,158.3064,158.1732,158.1732,7693.0
2017-03-16 11:45:00,190.05,190.33,190.05,190.2,7582.0,158.1732,158.4063,158.1732,158.2981,7582.0
2017-03-16 11:50:00,190.15,190.36,190.15,190.22,7531.0,158.2565,158.4312,158.2565,158.3147,7531.0
2017-03-16 11:55:00,190.14,190.41,190.12,190.36,3967.0,158.2481,158.4728,158.2315,158.4312,3967.0
2017-03-16 12:00:00,190.39,190.39,190.25,190.31,5220.0,158.4562,158.4562,158.3397,158.3896,5220.0
2017-03-16 12:05:00,190.35,190.35,190.11,190.23,5432.0,158.4229,158.4229,158.2232,158.323,5432.0
2017-03-16 12:10:00,190.26,190.37,190.23,190.36,2861.0,158.348,158.4396,158.323,158.4312,2861.0
2017-03-16 12:15:00,190.38,190.45,190.36,190.39,5374.0,158.4479,158.5061,158.4312,158.4562,5374.0
2017-03-16 12:20:00,190.41,190.45,190.31,190.44,3741.0,158.4728,158.5061,158.3896,158.4978,3741.0
2017-03-16 12:25:00,190.47,190.66,190.44,190.63,15681.0,158.5228,158.6809,158.4978,158.6559,15681.0
2017-03-16 12:30:00,190.62,190.66,190.56,190.56,2701.0,158.6476,158.6809,158.5977,158.5977,2701.0
2017-03-16 12:35:00,190.5,190.65,190.5,190.61,3893.0,158.5477,158.6726,158.5477,158.6393,3893.0
2017-03-16 12:40:00,190.65,190.77,190.65,190.72,5035.0,158.6726,158.7725,158.6726,158.7308,5035.0
2017-03-16 12:45:00,190.72,190.82,190.72,190.73,4940.0,158.7308,158.8141,158.7308,158.7392,4940.0
2017-03-16 12:50:00,190.7,190.79,190.69,190.75,3595.0,158.7142,158.7891,158.7059,158.7558,3595.0
2017-03-16 12:55:00,190.76,190.82,190.72,190.72,4516.0,158.7641,158.8141,158.7308,158.7308,4516.0
2017-03-16 13:00:00,190.71,190.71,190.48,190.54,15510.0,158.7225,158.7225,158.5311,158.581,15510.0
2017-03-16 13:05:00,190.53,190.61,190.4,190.43,20689.0,158.5727,158.6393,158.4645,158.4895,20689.0
2017-03-16 13:10:00,190.43,190.57,190.41,190.54,11090.0,158.4895,158.606,158.4728,158.581,11090.0
2017-03-16 13:15:00,190.51,190.57,190.31,190.36,3912.0,158.5561,158.606,158.3896,158.4312,3912.0
2017-03-16 13:20:00,190.36,190.46,190.25,190.46,9974.0,158.4312,158.5145,158.3397,158.5145,9974.0
2017-03-16 13:25:00,190.41,190.46,190.39,190.4,3852.0,158.4728,158.5145,158.4562,158.4645,3852.0
2017-03-16 13:30:00,190.44,190.57,190.4,190.5,10127.0,158.4978,158.606,158.4645,158.5477,10127.0
2017-03-16 13:35:00,190.53,190.63,190.52,190.63,7390.0,158.5727,158.6559,158.5644,158.6559,7390.0
2017-03-16 13:40:00,190.58,190.77,190.57,190.73,9269.0,158.6143,158.7725,158.606,158.7392,9269.0
2017-03-16 13:45:00,190.74,190.74,190.58,190.58,11072.0,158.7475,158.7475,158.6143,158.6143,11072.0
2017-03-16 13:50:00,190.6,190.74,190.6,190.66,3859.0,158.631,158.7475,158.631,158.6809,3859.0
2017-03-16 13:55:00,190.65,190.65,190.58,190.6,2900.0,158.6726,158.6726,158.6143,158.631,2900.0
2017-03-16 14:00:00,190.59,190.62,190.53,190.58,4318.0,158.6226,158.6476,158.5727,158.6143,4318.0
2017-03-16 14:05:00,190.59,190.66,190.53,190.62,4991.0,158.6226,158.6809,158.5727,158.6476,4991.0
2017-03-16 14:10:00,190.65,190.74,190.6,190.71,7902.0,158.6726,158.7475,158.631,158.7225,7902.0
2017-03-16 14:15:00,190.71,190.71,190.62,190.7,4139.0,158.7225,158.7225,158.6476,158.7142,4139.0
2017-03-16 14:20:00,190.71,190.71,190.6,190.6,3885.0,158.7225,158.7225,158.631,158.631,3885.0
2017-03-16 14:25:00,190.64,190.66,190.55,190.6,3974.0,158.6643,158.6809,158.5894,158.631,3974.0
2017-03-16 14:30:00,190.58,190.61,190.52,190.58,7524.0,158.6143,158.6393,158.5644,158.6143,7524.0
2017-03-16 14:35:00,190.55,190.55,190.46,190.52,7337.0,158.5894,158.5894,158.5145,158.5644,7337.0
2017-03-16 14:40:00,190.48,190.53,190.42,190.42,5665.0,158.5311,158.5727,158.4812,158.4812,5665.0
2017-03-16 14:45:00,190.44,190.44,190.25,190.25,6454.0,158.4978,158.4978,158.3397,158.3397,6454.0
2017-03-16 14:50:00,190.27,190.28,190.16,190.17,5926.0,158.3563,158.3646,158.2648,158.2731,5926.0
2017-03-16 14:55:00,190.18,190.19,190.04,190.07,8929.0,158.2814,158.2897,158.1649,158.1899,8929.0
2017-03-16 15:00:00,190.06,190.07,189.92,189.95,13320.0,158.1815,158.1899,158.065,158.09,13320.0
2017-03-16 15:05:00,189.99,190.03,189.95,189.95,9763.0,158.1233,158.1566,158.09,158.09,9763.0
2017-03-16 15:10:00,189.97,190.26,189.97,190.22,6054.0,158.1066,158.348,158.1066,158.3147,6054.0
2017-03-16 15:15:00,190.25,190.36,190.22,190.35,5765.0,158.3397,158.4312,158.3147,158.4229,5765.0
2017-03-16 15:20:00,190.36,190.52,190.35,190.46,13083.0,158.4312,158.5644,158.4229,158.5145,13083.0
2017-03-16 15:25:00,190.46,190.52,190.45,190.51,9400.0,158.5145,158.5644,158.5061,158.5561,9400.0
2017-03-16 15:30:00,190.51,190.52,190.42,190.46,7759.0,158.5561,158.5644,158.4812,158.5145,7759.0
2017-03-16 15:35:00,190.47,190.48,190.39,190.39,8171.0,158.5228,158.5311,158.4562,158.4562,8171.0
2017-03-16 15:40:00,190.39,190.53,190.39,190.51,10013.0,158.4562,158.5727,158.4562,158.5561,10013.0
2017-03-16 15:45:00,190.49,190.52,190.41,190.41,11667.0,158.5394,158.5644,158.4728,158.4728,11667.0
2017-03-16 15:50:00,190.4,190.44,190.29,190.34,15832.0,158.4645,158.4978,158.373,158.4146,15832.0
2017-03-16 15:55:00,190.34,190.65,190.32,190.65,72223.0,158.4146,158.6726,158.3979,158.6726,72223.0
2017-03-17 09:30:00,191.31,191.43,191.04,191.35,267594.0,159.2219,159.3218,158.9972,159.2552,267594.0
2017-03-17 09:35:00,191.43,191.76,191.1,191.45,8200.0,159.3218,159.5964,159.0471,159.3384,8200.0
2017-03-17 09:40:00,191.47,191.73,191.01,191.01,18122.0,159.355,159.5714,158.9722,158.9722,18122.0
2017-03-17 09:45:00,191.01,191.53,190.9,191.46,9830.0,158.9722,159.405,158.8807,159.3467,9830.0
2017-03-17 09:50:00,191.45,191.92,191.45,191.81,12589.0,159.3384,159.7296,159.3384,159.638,12589.0
2017-03-17 09:55:00,191.81,191.99,191.81,191.9,8595.0,159.638,159.7878,159.638,159.7129,8595.0
2017-03-17 10:00:00,191.95,192.06,191.91,192.05,15944.0,159.7545,159.8461,159.7212,159.8378,15944.0
2017-03-17 10:05:00,192.06,192.15,191.95,192.08,8732.0,159.8461,159.921,159.7545,159.8627,8732.0
2017-03-17 10:10:00,191.98,192.02,191.89,191.92,5306.0,159.7795,159.8128,159.7046,159.7296,5306.0
2017-03-17 10:15:00,191.84,191.96,191.8,191.84,10636.0,159.663,159.7629,159.6297,159.663,10636.0
2017-03-17 10:20:00,191.84,191.84,191.67,191.68,7360.0,159.663,159.663,159.5215,159.5298,7360.0
2017-03-17 10:25:00,191.7,191.95,191.68,191.95,5539.0,159.5465,159.7545,159.5298,159.7545,5539.0
2017-03-17 10:30:00,191.96,191.96,191.78,191.84,7050.0,159.7629,159.7629,159.6131,159.663,7050.0
2017-03-17 10:35:00,191.87,191.9,191.67,191.88,5169.0,159.688,159.7129,159.5215,159.6963,5169.0
2017-03-17 10:40:00,191.88,191.88,191.76,191.86,2945.0,159.6963,159.6963,159.5964,159.6796,2945.0
2017-03-17 10:45:00,191.83,192.04,191.78,191.85,5637.0,159.6547,159.8294,159.6131,159.6713,5637.0
2017-03-17 10:50:00,191.85,191.94,191.55,191.59,8345.0,159.6713,159.7462,159.4216,159.4549,8345.0
2017-03-17 10:55:00,191.54,191.93,191.54,191.93,5300.0,159.4133,159.7379,159.4133,159.7379,5300.0
2017-03-17 11:00:00,191.86,191.95,191.8,191.93,6239.0,159.6796,159.7545,159.6297,159.7379,6239.0
2017-03-17 11:05:00,191.86,192.03,191.8,191.94,27146.0,159.6796,159.8211,159.6297,159.7462,27146.0
2017-03-17 11:10:00,191.9,191.96,191.77,191.8,3000.0,159.7129,159.7629,159.6047,159.6297,3000.0
2017-03-17 11:15:00,191.85,191.95,191.82,191.93,6330.0,159.6713,159.7545,159.6463,159.7379,6330.0
2017-03-17 11:20:00,191.96,192.0,191.95,192.0,2450.0,159.7629,159.7962,159.7545,159.7962,2450.0
2017-03-17 11:25:00,191.98,192.1,191.93,192.08,9549.0,159.7795,159.8794,159.7379,159.8627,9549.0
2017-03-17 11:30:00,192.07,192.07,191.9,191.9,3724.0,159.8544,159.8544,159.7129,159.7129,3724.0
2017-03-17 11:35:00,191.91,192.0,191.86,191.96,6595.0,159.7212,159.7962,159.6796,159.7629,6595.0
2017-03-17 11:40:00,191.89,191.98,191.89,191.91,11752.0,159.7046,159.7795,159.7046,159.7212,11752.0
2017-03-17 11:45:00,191.94,191.98,191.89,191.89,4565.0,159.7462,159.7795,159.7046,159.7046,4565.0
2017-03-17 11:50:00,191.93,191.95,191.88,191.88,4209.0,159.7379,159.7545,159.6963,159.6963,4209.0
2017-03-17 11:55:00,191.92,191.95,191.88,191.9,7735.0,159.7296,159.7545,159.6963,159.7129,7735.0
2017-03-17 12:00:00,191.92,191.96,191.91,191.91,3042.0,159.7296,159.7629,159.7212,159.7212,3042.0
2017-03-17 12:05:00,191.91,191.96,191.89,191.94,12002.0,159.7212,159.7629,159.7046,159.7462,12002.0
2017-03-17 12:10:00,191.95,191.95,191.85,191.9,4580.0,159.7545,159.7545,159.6713,159.7129,4580.0
2017-03-17 12:15:00,191.92,191.93,191.81,191.86,5632.0,159.7296,159.7379,159.638,159.6796,5632.0
2017-03-17 12:20:00,191.87,191.98,191.85,191.9,5974.0,159.688,159.7795,159.6713,159.7129,5974.0
2017-03-17 12:25:00,191.94,192.01,191.9,192.0,2784.0,159.7462,159.8045,159.7129,159.7962,2784.0
2017-03-17 12:30:00,191.99,192.09,191.95,192.07,7945.0,159.7878,159.8711,159.7545,159.8544,7945.0
2017-03-17 12:35:00,192.09,192.26,192.09,192.26,5307.0,159.8711,160.0125,159.8711,160.0125,5307.0
2017-03-17 12:40:00,192.25,192.36,192.25,192.36,4027.0,160.0042,160.0958,160.0042,160.0958,4027.0
2017-03-17 12:45:00,192.38,192.41,192.32,192.35,4747.0,160.1124,160.1374,160.0625,160.0874,4747.0
2017-03-17 12:50:00,192.38,192.43,192.3,192.33,3733.0,160.1124,160.154,160.0458,160.0708,3733.0
2017-03-17 12:55:00,192.39,192.48,192.37,192.37,4477.0,160.1207,160.1956,160.1041,160.1041,4477.0
2017-03-17 13:00:00,192.36,192.49,192.35,192.46,4305.0,160.0958,160.204,160.0874,160.179,4305.0
2017-03-17 13:05:00,192.46,192.5,192.44,192.48,3146.0,160.179,160.2123,160.1624,160.1956,3146.0
2017-03-17 13:10:00,192.47,192.57,192.44,192.57,7061.0,160.1873,160.2705,160.1624,160.2705,7061.0
2017-03-17 13:15:00,192.56,192.56,192.49,192.5,4300.0,160.2622,160.2622,160.204,160.2123,4300.0
2017-03-17 13:20:00,192.51,192.56,192.44,192.54,5442.0,160.2206,160.2622,160.1624,160.2456,5442.0
2017-03-17 13:25:00,192.54,192.76,192.5,192.72,12524.0,160.2456,160.4287,160.2123,160.3954,12524.0
2017-03-17 13:30:00,192.74,193.11,192.67,193.1,26338.0,160.412,160.72,160.3538,160.7117,26338.0
2017-03-17 13:35:00,193.04,193.19,192.96,193.11,13666.0,160.6617,160.7866,160.5951,160.72,13666.0
2017-03-17 13:40:00,193.1,193.37,193.07,193.19,14678.0,160.7117,160.9364,160.6867,160.7866,14678.0
2017-03-17 13:45:00,193.13,193.24,193.07,193.15,8160.0,160.7366,160.8282,160.6867,160.7533,8160.0
2017-03-17 13:50:00,193.24,193.27,193.19,193.24,8963.0,160.8282,160.8531,160.7866,160.8282,8963.0
2017-03-17 13:55:00,193.24,193.56,193.23,193.56,9170.0,160.8282,161.0945,160.8198,161.0945,9170.0
2017-03-17 14:00:00,193.55,193.73,193.52,193.6,7261.0,161.0862,161.236,161.0612,161.1278,7261.0
2017-03-17 14:05:00,193.57,193.67,193.46,193.62,6716.0,161.1028,161.186,161.0113,161.1444,6716.0
2017-03-17 14:10:00,193.58,193.95,193.58,193.87,11832.0,161.1111,161.4191,161.1111,161.3525,11832.0
2017-03-17 14:15:00,193.85,193.97,193.78,193.95,7499.0,161.3359,161.4357,161.2776,161.4191,7499.0
2017-03-17 14:20:00,193.95,194.0,193.85,193.94,9526.0,161.4191,161.4607,161.3359,161.4108,9526.0
2017-03-17 14:25:00,193.96,194.0,193.83,193.87,6645.0,161.4274,161.4607,161.3192,161.3525,6645.0
2017-03-17 14:30:00,193.87,193.92,193.61,193.66,9292.0,161.3525,161.3941,161.1361,161.1777,9292.0
2017-03-17 14:35:00,193.63,193.66,193.53,193.57,7102.0,161.1528,161.1777,161.0695,161.1028,7102.0
2017-03-17 14:40:00,193.57,193.74,193.56,193.71,6089.0,161.1028,161.2443,161.0945,161.2193,6089.0
2017-03-17 14:45:00,193.71,193.74,193.59,193.67,7004.0,161.2193,161.2443,161.1195,161.186,7004.0
2017-03-17 14:50:00,193.61,193.75,193.55,193.66,8212.0,161.1361,161.2526,161.0862,161.1777,8212.0
2017-03-17 14:55:00,193.68,193.75,193.36,193.41,11442.0,161.1944,161.2526,160.928,160.9697,11442.0
2017-03-17 15:00:00,193.4,193.5,193.37,193.41,9595.0,160.9613,161.0446,160.9364,160.9697,9595.0
2017-03-17 15:05:00,193.43,193.45,193.3,193.32,12148.0,160.9863,161.0029,160.8781,160.8948,12148.0
2017-03-17 15:10:00,193.31,193.32,193.19,193.19,6024.0,160.8864,160.8948,160.7866,160.7866,6024.0
2017-03-17 15:15:00,193.27,193.28,193.16,193.17,7639.0,160.8531,160.8615,160.7616,160.7699,7639.0
2017-03-17 15:20:00,193.17,193.2,193.1,193.16,9409.0,160.7699,160.7949,160.7117,160.7616,9409.0
2017-03-17 15:25:00,193.12,193.2,193.05,193.08,8543.0,160.7283,160.7949,160.67,160.695,8543.0
2017-03-17 15:30:00,193.08,193.11,193.01,193.03,13755.0,160.695,160.72,160.6367,160.6534,13755.0
2017-03-17 15:35:00,193.02,193.06,192.91,192.92,17785.0,160.6451,160.6784,160.5535,160.5618,17785.0
2017-03-17 15:40:00,192.95,193.11,192.92,193.11,12552.0,160.5868,160.72,160.5618,160.72,12552.0
2017-03-17 15:45:00,193.11,193.23,193.03,193.08,34946.0,160.72,160.8198,160.6534,160.695,34946.0
2017-03-17 15:50:00,193.09,193.19,193.0,193.06,18811.0,160.7033,160.7866,160.6284,160.6784,18811.0
2017-03-17 15:55:00,193.06,193.3,193.01,193.23,111702.0,160.6784,160.8781,160.6367,160.8198,111702.0
2017-03-20 09:30:00,193.2,193.27,192.18,192.47,40407.0,160.7949,160.8531,159.946,160.1873,40407.0
2017-03-20 09:35:00,192.41,192.98,192.41,192.69,3400.0,160.1374,160.6118,160.1374,160.3704,3400.0
2017-03-20 09:40:00,192.98,193.52,192.97,193.31,22549.0,160.6118,161.0612,160.6035,160.8864,22549.0
2017-03-20 09:45:00,193.39,193.63,193.12,193.63,16838.0,160.953,161.1528,160.7283,161.1528,16838.0
2017-03-20 09:50:00,193.65,193.65,193.12,193.12,4868.0,161.1694,161.1694,160.7283,160.7283,4868.0
2017-03-20 09:55:00,193.21,193.5,193.04,193.09,7800.0,160.8032,161.0446,160.6617,160.7033,7800.0
2017-03-20 10:00:00,193.13,193.39,193.13,193.21,10324.0,160.7366,160.953,160.7366,160.8032,10324.0
2017-03-20 10:05:00,193.22,193.37,193.17,193.27,10346.0,160.8115,160.9364,160.7699,160.8531,10346.0
2017-03-20 10:10:00,193.26,193.43,193.19,193.42,6152.0,160.8448,160.9863,160.7866,160.978,6152.0
2017-03-20 10:15:00,193.4,193.6,193.36,193.6,6369.0,160.9613,161.1278,160.928,161.1278,6369.0
2017-03-20 10:20:00,193.54,193.65,193.36,193.46,6761.0,161.0779,161.1694,160.928,161.0113,6761.0
2017-03-20 10:25:00,193.55,193.65,193.52,193.57,4500.0,161.0862,161.1694,161.0612,161.1028,4500.0
2017-03-20 10:30:00,193.48,193.57,193.32,193.32,9279.0,161.0279,161.1028,160.8948,160.8948,9279.0
2017-03-20 10:35:00,193.26,193.36,193.14,193.14,4002.0,160.8448,160.928,160.7449,160.7449,4002.0
2017-03-20 10:40:00,193.17,193.31,193.11,193.11,10082.0,160.7699,160.8864,160.72,160.72,10082.0
2017-03-20 10:45:00,193.22,193.26,193.07,193.14,7294.0,160.8115,160.8448,160.6867,160.7449,7294.0
2017-03-20 10:50:00,193.18,193.26,193.14,193.15,5864.0,160.7782,160.8448,160.7449,160.7533,5864.0
2017-03-20 10:55:00,193.15,193.36,193.09,193.36,7350.0,160.7533,160.928,160.7033,160.928,7350.0
2017-03-20 11:00:00,193.33,193.45,193.23,193.3,8484.0,160.9031,161.0029,160.8198,160.8781,8484.0
2017-03-20 11:05:00,193.31,193.33,193.21,193.29,9270.0,160.8864,160.9031,160.8032,160.8698,9270.0
2017-03-20 11:10:00,193.3,193.35,193.21,193.21,7347.0,160.8781,160.9197,160.8032,160.8032,7347.0
2017-03-20 11:15:00,193.23,193.33,193.19,193.3,4412.0,160.8198,160.9031,160.7866,160.8781,4412.0
2017-03-20 11:20:00,193.34,193.34,193.07,193.13,4859.0,160.9114,160.9114,160.6867,160.7366,4859.0
2017-03-20 11:25:00,193.1,193.2,193.01,193.2,2995.0,160.7117,160.7949,160.6367,160.7949,2995.0
2017-03-20 11:30:00,193.13,193.19,193.02,193.18,5398.0,160.7366,160.7866,160.6451,160.7782,5398.0
2017-03-20 11:35:00,193.15,193.25,193.09,193.09,1600.0,160.7533,160.8365,160.7033,160.7033,1600.0
2017-03-20 11:40:00,193.19,193.26,193.18,193.21,1460.0,160.7866,160.8448,160.7782,160.8032,1460.0
2017-03-20 11:45:00,193.22,193.35,193.15,193.35,6825.0,160.8115,160.9197,160.7533,160.9197,6825.0
2017-03-20 11:50:00,193.34,193.48,193.25,193.45,4660.0,160.9114,161.0279,160.8365,161.0029,4660.0
2017-03-20 11:55:00,193.46,193.47,193.38,193.38,900.0,161.0113,161.0196,160.9447,160.9447,900.0
2017-03-20 12:00:00,193.31,193.35,193.12,193.22,4342.0,160.8864,160.9197,160.7283,160.8115,4342.0
2017-03-20 12:05:00,193.23,193.32,193.13,193.27,6013.0,160.8198,160.8948,160.7366,160.8531,6013.0
2017-03-20 12:10:00,193.27,193.41,193.21,193.33,6733.0,160.8531,160.9697,160.8032,160.9031,6733.0
2017-03-20 12:15:00,193.26,193.26,193.18,193.19,1900.0,160.8448,160.8448,160.7782,160.7866,1900.0
2017-03-20 12:20:00,193.17,193.28,193.16,193.28,1268.0,160.7699,160.8615,160.7616,160.8615,1268.0
2017-03-20 12:25:00,193.32,193.41,193.29,193.41,3306.0,160.8948,160.9697,160.8698,160.9697,3306.0
2017-03-20 12:30:00,193.34,193.34,193.22,193.24,2523.0,160.9114,160.9114,160.8115,160.8282,2523.0
2017-03-20 12:35:00,193.29,193.29,193.18,193.18,3914.0,160.8698,160.8698,160.7782,160.7782,3914.0
2017-03-20 12:40:00,193.22,193.3,193.19,193.3,4531.0,160.8115,160.8781,160.7866,160.8781,4531.0
2017-03-20 12:45:00,193.26,193.37,193.22,193.27,5200.0,160.8448,160.9364,160.8115,160.8531,5200.0
2017-03-20 12:50:00,193.31,193.36,193.26,193.26,1800.0,160.8864,160.928,160.8448,160.8448,1800.0
2017-03-20 12:55:00,193.32,193.36,193.27,193.34,2293.0,160.8948,160.928,160.8531,160.9114,2293.0
2017-03-20 13:00:00,193.25,193.31,193.17,193.17,3273.0,160.8365,160.8864,160.7699,160.7699,3273.0
2017-03-20 13:05:00,193.17,193.21,193.12,193.13,3466.0,160.7699,160.8032,160.7283,160.7366,3466.0
2017-03-20 13:10:00,193.1,193.24,193.1,193.22,1700.0,160.7117,160.8282,160.7117,160.8115,1700.0
2017-03-20 13:15:00,193.23,193.26,193.19,193.24,1716.0,160.8198,160.8448,160.7866,160.8282,1716.0
2017-03-20 13:20:00,193.18,193.22,193.11,193.16,2310.0,160.7782,160.8115,160.72,160.7616,2310.0
2017-03-20 13:25:00,193.12,193.19,193.12,193.19,1619.0,160.7283,160.7866,160.7283,160.7866,1619.0
2017-03-20 13:30:00,193.2,193.3,193.2,193.3,2300.0,160.7949,160.8781,160.7949,160.8781,2300.0
2017-03-20 13:35:00,193.25,193.25,193.06,193.06,4976.0,160.8365,160.8365,160.6784,160.6784,4976.0
2017-03-20 13:40:00,193.01,193.01,192.68,192.74,6542.0,160.6367,160.6367,160.3621,160.412,6542.0
2017-03-20 13:45:00,192.78,192.78,192.41,192.52,32378.0,160.4453,160.4453,160.1374,160.2289,32378.0
2017-03-20 13:50:00,192.52,192.59,192.41,192.44,6593.0,160.2289,160.2872,160.1374,160.1624,6593.0
2017-03-20 13:55:00,192.45,192.54,192.42,192.49,3274.0,160.1707,160.2456,160.1457,160.204,3274.0
2017-03-20 14:00:00,192.51,192.55,192.41,192.44,5246.0,160.2206,160.2539,160.1374,160.1624,5246.0
2017-03-20 14:05:00,192.52,192.62,192.44,192.58,4346.0,160.2289,160.3122,160.1624,160.2789,4346.0
2017-03-20 14:10:00,192.58,192.59,192.46,192.54,3495.0,160.2789,160.2872,160.179,160.2456,3495.0
2017-03-20 14:15:00,192.54,192.55,192.34,192.34,6518.0,160.2456,160.2539,160.0791,160.0791,6518.0
2017-03-20 14:20:00,192.38,192.5,192.34,192.5,11510.0,160.1124,160.2123,160.0791,160.2123,11510.0
2017-03-20 14:25:00,192.55,192.61,192.47,192.61,4882.0,160.2539,160.3038,160.1873,160.3038,4882.0
2017-03-20 14:30:00,192.6,192.6,192.49,192.49,2344.0,160.2955,160.2955,160.204,160.204,2344.0
2017-03-20 14:35:00,192.49,192.51,192.14,192.2,6475.0,160.204,160.2206,159.9127,159.9626,6475.0
2017-03-20 14:40:00,192.17,192.19,192.02,192.08,5476.0,159.9376,159.9543,159.8128,159.8627,5476.0
2017-03-20 14:45:00,192.05,192.08,191.81,191.84,13340.0,159.8378,159.8627,159.638,159.663,13340.0
2017-03-20 14:50:00,191.87,191.95,191.82,191.95,11273.0,159.688,159.7545,159.6463,159.7545,11273.0
2017-03-20 14:55:00,191.92,192.06,191.91,191.98,7899.0,159.7296,159.8461,159.7212,159.7795,7899.0
2017-03-20 15:00:00,191.94,191.97,191.83,191.83,9978.0,159.7462,159.7712,159.6547,159.6547,9978.0
2017-03-20 15:05:00,191.86,191.93,191.79,191.9,11657.0,159.6796,159.7379,159.6214,159.7129,11657.0
2017-03-20 15:10:00,191.89,192.01,191.89,191.99,12761.0,159.7046,159.8045,159.7046,159.7878,12761.0
2017-03-20 15:15:00,192.07,192.22,192.07,192.07,11384.0,159.8544,159.9793,159.8544,159.8544,11384.0
2017-03-20 15:20:00,192.1,192.13,192.07,192.09,8060.0,159.8794,159.9043,159.8544,159.8711,8060.0
2017-03-20 15:25:00,192.1,192.19,192.01,192.14,24744.0,159.8794,159.9543,159.8045,159.9127,24744.0
2017-03-20 15:30:00,192.16,192.23,192.1,192.14,17938.0,159.9293,159.9876,159.8794,159.9127,17938.0
2017-03-20 15:35:00,192.14,192.31,192.13,192.24,14343.0,159.9127,160.0542,159.9043,159.9959,14343.0
2017-03-20 15:40:00,192.25,192.31,192.11,192.15,16718.0,160.0042,160.0542,159.8877,159.921,16718.0
2017-03-20 15:45:00,192.14,192.16,192.01,192.02,26697.0,159.9127,159.9293,159.8045,159.8128,26697.0
2017-03-20 15:50:00,192.02,192.06,191.81,191.82,30010.0,159.8128,159.8461,159.638,159.6463,30010.0
2017-03-20 15:55:00,191.8,192.0,191.77,191.96,54952.0,159.6297,159.7962,159.6047,159.7629,54952.0
2017-03-21 09:30:00,192.35,193.16,192.25,193.16,18077.0,160.0874,160.7616,160.0042,160.7616,18077.0
2017-03-21 09:35:00,193.09,193.11,192.58,192.79,4310.0,160.7033,160.72,160.2789,160.4536,4310.0
2017-03-21 09:40:00,192.79,192.85,192.49,192.82,8812.0,160.4536,160.5036,160.204,160.4786,8812.0
2017-03-21 09:45:00,192.82,192.94,192.32,192.34,10028.0,160.4786,160.5785,160.0625,160.0791,10028.0
2017-03-21 09:50:00,192.27,192.34,192.17,192.33,7803.0,160.0209,160.0791,159.9376,160.0708,7803.0
2017-03-21 09:55:00,192.4,192.41,192.12,192.12,13046.0,160.1291,160.1374,159.896,159.896,13046.0
2017-03-21 10:00:00,192.12,192.12,191.8,192.03,9537.0,159.896,159.896,159.6297,159.8211,9537.0
2017-03-21 10:05:00,192.09,192.09,191.91,192.03,6408.0,159.8711,159.8711,159.7212,159.8211,6408.0
2017-03-21 10:10:00,192.01,192.04,191.75,191.75,9471.0,159.8045,159.8294,159.5881,159.5881,9471.0
2017-03-21 10:15:00,191.75,191.79,191.57,191.62,7012.0,159.5881,159.6214,159.4383,159.4799,7012.0
2017-03-21 10:20:00,191.64,191.79,191.58,191.59,4602.0,159.4965,159.6214,159.4466,159.4549,4602.0
2017-03-21 10:25:00,191.63,191.76,191.07,191.13,12450.0,159.4882,159.5964,159.0221,159.0721,12450.0
2017-03-21 10:30:00,191.13,191.48,191.06,191.48,14104.0,159.0721,159.3634,159.0138,159.3634,14104.0
2017-03-21 10:35:00,191.47,191.48,191.22,191.3,7264.0,159.355,159.3634,159.147,159.2136,7264.0
2017-03-21 10:40:00,191.2,191.34,191.1,191.34,2400.0,159.1303,159.2469,159.0471,159.2469,2400.0
2017-03-21 10:45:00,191.34,191.42,191.17,191.17,5311.0,159.2469,159.3134,159.1054,159.1054,5311.0
2017-03-21 10:50:00,191.1,191.21,190.76,190.76,19393.0,159.0471,159.1387,158.7641,158.7641,19393.0
2017-03-21 10:55:00,190.68,190.68,190.19,190.37,6336.0,158.6976,158.6976,158.2897,158.4396,6336.0
2017-03-21 11:00:00,190.43,190.46,190.28,190.32,10345.0,158.4895,158.5145,158.3646,158.3979,10345.0
2017-03-21 11:05:00,190.27,190.36,190.05,190.36,10334.0,158.3563,158.4312,158.1732,158.4312,10334.0
2017-03-21 11:10:00,190.41,190.65,190.4,190.49,6665.0,158.4728,158.6726,158.4645,158.5394,6665.0
2017-03-21 11:15:00,190.44,190.44,189.59,189.59,17697.0,158.4978,158.4978,157.7904,157.7904,17697.0
2017-03-21 11:20:00,189.62,189.97,189.61,189.97,5764.0,157.8153,158.1066,157.807,158.1066,5764.0
2017-03-21 11:25:00,189.94,190.14,189.81,189.98,9645.0,158.0817,158.2481,157.9735,158.115,9645.0
2017-03-21 11:30:00,189.97,189.97,189.61,189.65,7298.0,158.1066,158.1066,157.807,157.8403,7298.0
2017-03-21 11:35:00,189.7,189.84,189.47,189.77,8515.0,157.8819,157.9984,157.6905,157.9402,8515.0
2017-03-21 11:40:00,189.76,189.87,189.55,189.86,17646.0,157.9319,158.0234,157.7571,158.0151,17646.0
2017-03-21 11:45:00,189.91,189.96,189.69,189.87,14783.0,158.0567,158.0983,157.8736,158.0234,14783.0
2017-03-21 11:50:00,189.91,190.0,189.73,189.9,21403.0,158.0567,158.1316,157.9069,158.0484,21403.0
2017-03-21 11:55:00,189.86,189.92,189.79,189.91,5222.0,158.0151,158.065,157.9568,158.0567,5222.0
2017-03-21 12:00:00,189.84,189.9,189.68,189.88,9945.0,157.9984,158.0484,157.8653,158.0317,9945.0
2017-03-21 12:05:00,189.91,190.51,189.91,190.37,20496.0,158.0567,158.5561,158.0567,158.4396,20496.0
2017-03-21 12:10:00,190.39,190.46,190.24,190.28,8544.0,158.4562,158.5145,158.3314,158.3646,8544.0
2017-03-21 12:15:00,190.19,190.21,189.82,189.95,7215.0,158.2897,158.3064,157.9818,158.09,7215.0
2017-03-21 12:20:00,190.01,190.2,189.88,189.97,6630.0,158.1399,158.2981,158.0317,158.1066,6630.0
2017-03-21 12:25:00,189.99,190.04,189.82,190.01,9772.0,158.1233,158.1649,157.9818,158.1399,9772.0
2017-03-21 12:30:00,190.03,190.36,190.02,190.08,13878.0,158.1566,158.4312,158.1483,158.1982,13878.0
2017-03-21 12:35:00,190.1,190.15,189.97,190.15,5553.0,158.2148,158.2565,158.1066,158.2565,5553.0
2017-03-21 12:40:00,190.13,190.15,189.94,189.95,7371.0,158.2398,158.2565,158.0817,158.09,7371.0
2017-03-21 12:45:00,189.96,189.96,189.4,189.44,20322.0,158.0983,158.0983,157.6322,157.6655,20322.0
2017-03-21 12:50:00,189.47,189.64,189.44,189.62,13829.0,157.6905,157.832,157.6655,157.8153,13829.0
2017-03-21 12:55:00,189.64,189.77,189.54,189.56,9895.0,157.832,157.9402,157.7488,157.7654,9895.0
2017-03-21 13:00:00,189.63,189.92,189.61,189.88,11173.0,157.8237,158.065,157.807,158.0317,11173.0
2017-03-21 13:05:00,189.87,189.87,189.64,189.64,9588.0,158.0234,158.0234,157.832,157.832,9588.0
2017-03-21 13:10:00,189.63,189.77,189.44,189.45,5309.0,157.8237,157.9402,157.6655,157.6739,5309.0
2017-03-21 13:15:00,189.45,189.65,189.44,189.65,5300.0,157.6739,157.8403,157.6655,157.8403,5300.0
2017-03-21 13:20:00,189.66,189.7,189.37,189.43,5553.0,157.8486,157.8819,157.6073,157.6572,5553.0
2017-03-21 13:25:00,189.47,189.62,189.36,189.59,12353.0,157.6905,157.8153,157.599,157.7904,12353.0
2017-03-21 13:30:00,189.59,189.68,189.52,189.52,4141.0,157.7904,157.8653,157.7321,157.7321,4141.0
2017-03-21 13:35:00,189.52,189.58,189.38,189.43,6899.0,157.7321,157.7821,157.6156,157.6572,6899.0
2017-03-21 13:40:00,189.51,189.58,189.3,189.3,10110.0,157.7238,157.7821,157.549,157.549,10110.0
2017-03-21 13:45:00,189.28,189.39,189.12,189.33,11355.0,157.5324,157.6239,157.3992,157.574,11355.0
2017-03-21 13:50:00,189.24,189.33,188.94,188.98,22910.0,157.4991,157.574,157.2494,157.2827,22910.0
2017-03-21 13:55:00,189.09,189.17,188.97,188.99,17428.0,157.3742,157.4408,157.2744,157.291,17428.0
2017-03-21 14:00:00,188.94,189.23,188.78,188.83,7933.0,157.2494,157.4908,157.1162,157.1579,7933.0
2017-03-21 14:05:00,188.81,189.04,188.71,188.96,8170.0,157.1412,157.3326,157.058,157.266,8170.0
2017-03-21 14:10:00,188.99,189.04,188.87,189.0,4110.0,157.291,157.3326,157.1911,157.2993,4110.0
2017-03-21 14:15:00,189.02,189.03,188.74,189.0,28719.0,157.316,157.3243,157.0829,157.2993,28719.0
2017-03-21 14:20:00,189.01,189.03,188.88,188.89,15750.0,157.3077,157.3243,157.1995,157.2078,15750.0
2017-03-21 14:25:00,188.91,188.92,188.71,188.76,27305.0,157.2244,157.2328,157.058,157.0996,27305.0
2017-03-21 14:30:00,188.75,189.03,188.72,188.98,17582.0,157.0913,157.3243,157.0663,157.2827,17582.0
2017-03-21 14:35:00,188.98,189.06,188.79,188.83,12264.0,157.2827,157.3493,157.1246,157.1579,12264.0
2017-03-21 14:40:00,188.83,188.97,188.76,188.89,9970.0,157.1579,157.2744,157.0996,157.2078,9970.0
2017-03-21 14:45:00,188.85,188.85,188.52,188.67,10927.0,157.1745,157.1745,156.8998,157.0247,10927.0
2017-03-21 14:50:00,188.71,188.87,188.59,188.85,8675.0,157.058,157.1911,156.9581,157.1745,8675.0
2017-03-21 14:55:00,188.87,189.05,188.85,188.97,14269.0,157.1911,157.341,157.1745,157.2744,14269.0
2017-03-21 15:00:00,188.92,188.96,188.77,188.85,8733.0,157.2328,157.266,157.1079,157.1745,8733.0
2017-03-21 15:05:00,188.82,189.03,188.81,188.86,5648.0,157.1495,157.3243,157.1412,157.1828,5648.0
2017-03-21 15:10:00,188.9,189.01,188.85,188.86,8731.0,157.2161,157.3077,157.1745,157.1828,8731.0
2017-03-21 15:15:00,188.9,189.07,188.82,188.94,6768.0,157.2161,157.3576,157.1495,157.2494,6768.0
2017-03-21 15:20:00,188.93,188.94,188.83,188.89,10374.0,157.2411,157.2494,157.1579,157.2078,10374.0
2017-03-21 15:25:00,188.92,189.0,188.84,188.84,7559.0,157.2328,157.2993,157.1662,157.1662,7559.0
2017-03-21 15:30:00,188.86,188.95,188.77,188.85,16189.0,157.1828,157.2577,157.1079,157.1745,16189.0
2017-03-21 15:35:00,188.87,188.92,188.65,188.65,14263.0,157.1911,157.2328,157.008,157.008,14263.0
2017-03-21 15:40:00,188.64,188.71,188.46,188.46,10890.0,156.9997,157.058,156.8499,156.8499,10890.0
2017-03-21 15:45:00,188.46,188.67,188.25,188.57,28950.0,156.8499,157.0247,156.6751,156.9415,28950.0
2017-03-21 15:50:00,188.63,188.67,188.34,188.49,19290.0,156.9914,157.0247,156.75,156.8749,19290.0
2017-03-21 15:55:00,188.45,188.79,188.39,188.69,54658.0,156.8416,157.1246,156.7917,157.0413,54658.0
2017-03-22 09:30:00,188.88,189.21,188.53,189.0,33109.0,157.1995,157.4741,156.9082,157.2993,33109.0
2017-03-22 09:35:00,189.14,189.73,189.07,189.24,7531.0,157.4159,157.9069,157.3576,157.4991,7531.0
2017-03-22 09:40:00,189.3,189.45,189.16,189.24,8264.0,157.549,157.6739,157.4325,157.4991,8264.0
2017-03-22 09:45:00,189.16,189.6,189.12,189.13,17630.0,157.4325,157.7987,157.3992,157.4075,17630.0
2017-03-22 09:50:00,189.15,189.27,188.72,188.77,15378.0,157.4242,157.5241,157.0663,157.1079,15378.0
2017-03-22 09:55:00,188.73,188.75,188.55,188.72,12551.0,157.0746,157.0913,156.9248,157.0663,12551.0
2017-03-22 10:00:00,188.67,188.67,188.2,188.46,22420.0,157.0247,157.0247,156.6335,156.8499,22420.0
2017-03-22 10:05:00,188.46,188.8,188.46,188.51,27105.0,156.8499,157.1329,156.8499,156.8915,27105.0
2017-03-22 10:10:00,188.52,188.59,188.4,188.42,5902.0,156.8998,156.9581,156.8,156.8166,5902.0
2017-03-22 10:15:00,188.47,188.5,188.03,188.18,13763.0,156.8582,156.8832,156.492,156.6169,13763.0
2017-03-22 10:20:00,188.26,188.57,188.26,188.31,6653.0,156.6835,156.9415,156.6835,156.7251,6653.0
2017-03-22 10:25:00,188.32,188.47,188.1,188.11,6184.0,156.7334,156.8582,156.5503,156.5586,6184.0
2017-03-22 10:30:00,188.13,188.22,187.95,188.22,34750.0,156.5753,156.6502,156.4255,156.6502,34750.0
2017-03-22 10:35:00,188.28,188.57,188.19,188.48,7700.0,156.7001,156.9415,156.6252,156.8666,7700.0
2017-03-22 10:40:00,188.59,188.83,188.5,188.51,9226.0,156.9581,157.1579,156.8832,156.8915,9226.0
2017-03-22 10:45:00,188.53,188.58,188.33,188.42,7067.0,156.9082,156.9498,156.7417,156.8166,7067.0
2017-03-22 10:50:00,188.49,188.71,188.43,188.55,4308.0,156.8749,157.058,156.8249,156.9248,4308.0
2017-03-22 10:55:00,188.5,188.82,188.5,188.82,4381.0,156.8832,157.1495,156.8832,157.1495,4381.0
2017-03-22 11:00:00,188.81,188.81,188.58,188.67,5335.0,157.1412,157.1412,156.9498,157.0247,5335.0
2017-03-22 11:05:00,188.69,188.8,188.57,188.57,5671.0,157.0413,157.1329,156.9415,156.9415,5671.0
2017-03-22 11:10:00,188.58,188.71,188.38,188.59,5032.0,156.9498,157.058,156.7833,156.9581,5032.0
2017-03-22 11:15:00,188.57,188.95,188.57,188.89,14718.0,156.9415,157.2577,156.9415,157.2078,14718.0
2017-03-22 11:20:00,188.86,189.17,188.86,189.11,4530.0,157.1828,157.4408,157.1828,157.3909,4530.0
2017-03-22 11:25:00,189.12,189.12,188.91,189.0,5200.0,157.3992,157.3992,157.2244,157.2993,5200.0
2017-03-22 11:30:00,189.08,189.08,188.85,188.85,4922.0,157.3659,157.3659,157.1745,157.1745,4922.0
2017-03-22 11:35:00,188.86,189.06,188.84,189.0,4676.0,157.1828,157.3493,157.1662,157.2993,4676.0
2017-03-22 11:40:00,189.0,189.08,188.94,189.04,9130.0,157.2993,157.3659,157.2494,157.3326,9130.0
2017-03-22 11:45:00,189.07,189.09,188.96,188.96,6955.0,157.3576,157.3742,157.266,157.266,6955.0
2017-03-22 11:50:00,188.95,189.04,188.92,188.92,1815.0,157.2577,157.3326,157.2328,157.2328,1815.0
2017-03-22 11:55:00,188.96,189.09,188.88,189.04,5878.0,157.266,157.3742,157.1995,157.3326,5878.0
2017-03-22 12:00:00,189.03,189.03,188.88,188.95,10618.0,157.3243,157.3243,157.1995,157.2577,10618.0
2017-03-22 12:05:00,189.04,189.14,188.99,189.01,2300.0,157.3326,157.4159,157.291,157.3077,2300.0
2017-03-22 12:10:00,189.04,189.11,189.04,189.08,1850.0,157.3326,157.3909,157.3326,157.3659,1850.0
2017-03-22 12:15:00,189.09,189.13,189.08,189.08,6445.0,157.3742,157.4075,157.3659,157.3659,6445.0
2017-03-22 12:20:00,189.11,189.27,189.11,189.21,3266.0,157.3909,157.5241,157.3909,157.4741,3266.0
2017-03-22 12:25:00,189.31,189.39,189.24,189.32,2274.0,157.5573,157.6239,157.4991,157.5657,2274.0
2017-03-22 12:30:00,189.25,189.48,189.25,189.47,2650.0,157.5074,157.6988,157.5074,157.6905,2650.0
2017-03-22 12:35:00,189.47,189.51,189.37,189.45,4098.0,157.6905,157.7238,157.6073,157.6739,4098.0
2017-03-22 12:40:00,189.47,189.47,189.36,189.41,3236.0,157.6905,157.6905,157.599,157.6406,3236.0
2017-03-22 12:45:00,189.47,189.54,189.44,189.53,2910.0,157.6905,157.7488,157.6655,157.7404,2910.0
2017-03-22 12:50:00,189.52,189.6,189.46,189.51,3754.0,157.7321,157.7987,157.6822,157.7238,3754.0
2017-03-22 12:55:00,189.49,189.56,189.42,189.52,4069.0,157.7072,157.7654,157.6489,157.7321,4069.0
2017-03-22 13:00:00,189.48,189.51,189.11,189.33,5542.0,157.6988,157.7238,157.3909,157.574,5542.0
2017-03-22 13:05:00,189.24,189.34,189.1,189.22,3820.0,157.4991,157.5823,157.3826,157.4824,3820.0
2017-03-22 13:10:00,189.29,189.35,189.24,189.26,1380.0,157.5407,157.5906,157.4991,157.5157,1380.0
2017-03-22 13:15:00,189.32,189.7,189.32,189.65,6483.0,157.5657,157.8819,157.5657,157.8403,6483.0
2017-03-22 13:20:00,189.6,189.81,189.57,189.69,3977.0,157.7987,157.9735,157.7737,157.8736,3977.0
2017-03-22 13:25:00,189.79,189.79,189.72,189.74,1713.0,157.9568,157.9568,157.8986,157.9152,1713.0
2017-03-22 13:30:00,189.72,189.8,189.71,189.71,2500.0,157.8986,157.9652,157.8903,157.8903,2500.0
2017-03-22 13:35:00,189.79,189.84,189.73,189.82,5088.0,157.9568,157.9984,157.9069,157.9818,5088.0
2017-03-22 13:40:00,189.82,189.85,189.72,189.72,2470.0,157.9818,158.0068,157.8986,157.8986,2470.0
2017-03-22 13:45:00,189.76,189.76,189.51,189.63,5026.0,157.9319,157.9319,157.7238,157.8237,5026.0
2017-03-22 13:50:00,189.63,189.67,189.39,189.4,2569.0,157.8237,157.857,157.6239,157.6322,2569.0
2017-03-22 13:55:00,189.46,189.54,189.36,189.37,6434.0,157.6822,157.7488,157.599,157.6073,6434.0
2017-03-22 14:00:00,189.41,189.81,189.41,189.81,7422.0,157.6406,157.9735,157.6406,157.9735,7422.0
2017-03-22 14:05:00,189.81,189.81,189.62,189.65,4377.0,157.9735,157.9735,157.8153,157.8403,4377.0
2017-03-22 14:10:00,189.65,189.83,189.65,189.76,2800.0,157.8403,157.9901,157.8403,157.9319,2800.0
2017-03-22 14:15:00,189.75,189.82,189.67,189.67,6577.0,157.9235,157.9818,157.857,157.857,6577.0
2017-03-22 14:20:00,189.67,189.78,189.63,189.74,3177.0,157.857,157.9485,157.8237,157.9152,3177.0
2017-03-22 14:25:00,189.72,189.74,189.52,189.52,3530.0,157.8986,157.9152,157.7321,157.7321,3530.0
2017-03-22 14:30:00,189.53,189.75,189.53,189.74,6069.0,157.7404,157.9235,157.7404,157.9152,6069.0
2017-03-22 14:35:00,189.74,189.91,189.72,189.91,5307.0,157.9152,158.0567,157.8986,158.0567,5307.0
2017-03-22 14:40:00,189.88,189.98,189.86,189.97,7644.0,158.0317,158.115,158.0151,158.1066,7644.0
2017-03-22 14:45:00,189.94,190.05,189.85,190.04,9187.0,158.0817,158.1732,158.0068,158.1649,9187.0
2017-03-22 14:50:00,189.98,190.13,189.91,189.91,4819.0,158.115,158.2398,158.0567,158.0567,4819.0
2017-03-22 14:55:00,189.94,189.96,189.81,189.81,11797.0,158.0817,158.0983,157.9735,157.9735,11797.0
2017-03-22 15:00:00,189.81,189.89,189.74,189.74,5558.0,157.9735,158.0401,157.9152,157.9152,5558.0
2017-03-22 15:05:00,189.74,189.85,189.74,189.81,4032.0,157.9152,158.0068,157.9152,157.9735,4032.0
2017-03-22 15:10:00,189.81,189.81,189.64,189.67,3709.0,157.9735,157.9735,157.832,157.857,3709.0
2017-03-22 15:15:00,189.66,189.77,189.58,189.73,8278.0,157.8486,157.9402,157.7821,157.9069,8278.0
2017-03-22 15:20:00,189.75,189.93,189.75,189.83,4328.0,157.9235,158.0734,157.9235,157.9901,4328.0
2017-03-22 15:25:00,189.86,189.86,189.65,189.69,12723.0,158.0151,158.0151,157.8403,157.8736,12723.0
2017-03-22 15:30:00,189.71,189.76,189.67,189.69,8193.0,157.8903,157.9319,157.857,157.8736,8193.0
2017-03-22 15:35:00,189.69,189.7,189.5,189.51,6731.0,157.8736,157.8819,157.7155,157.7238,6731.0
2017-03-22 15:40:00,189.52,189.65,189.4,189.51,13366.0,157.7321,157.8403,157.6322,157.7238,13366.0
2017-03-22 15:45:00,189.51,189.7,189.51,189.64,9395.0,157.7238,157.8819,157.7238,157.832,9395.0
2017-03-22 15:50:00,189.6,189.79,189.56,189.75,15997.0,157.7987,157.9568,157.7654,157.9235,15997.0
2017-03-22 15:55:00,189.73,189.85,189.53,189.58,15404.0,157.9069,158.0068,157.7404,157.7821,15404.0
2017-03-23 09:30:00,189.54,189.54,189.04,189.23,17137.0,157.7488,157.7488,157.3326,157.4908,17137.0
2017-03-23 09:35:00,189.36,189.72,189.21,189.54,4131.0,157.599,157.8986,157.4741,157.7488,4131.0
2017-03-23 09:40:00,189.49,189.79,189.4,189.52,11305.0,157.7072,157.9568,157.6322,157.7321,11305.0
2017-03-23 09:45:00,189.57,189.68,189.42,189.55,2400.0,157.7737,157.8653,157.6489,157.7571,2400.0
2017-03-23 09:50:00,189.45,189.45,189.18,189.27,5347.0,157.6739,157.6739,157.4491,157.5241,5347.0
2017-03-23 09:55:00,189.19,189.33,189.19,189.23,600.0,157.4575,157.574,157.4575,157.4908,600.0
2017-03-23 10:00:00,189.36,189.57,189.3,189.43,5228.0,157.599,157.7737,157.549,157.6572,5228.0
2017-03-23 10:05:00,189.46,189.48,189.35,189.41,17476.0,157.6822,157.6988,157.5906,157.6406,17476.0
2017-03-23 10:10:00,189.43,189.54,189.35,189.54,4350.0,157.6572,157.7488,157.5906,157.7488,4350.0
2017-03-23 10:15:00,189.59,189.62,189.41,189.45,4818.0,157.7904,157.8153,157.6406,157.6739,4818.0
2017-03-23 10:20:00,189.42,189.87,189.42,189.77,7293.0,157.6489,158.0234,157.6489,157.9402,7293.0
2017-03-23 10:25:00,189.74,189.74,189.45,189.5,7839.0,157.9152,157.9152,157.6739,157.7155,7839.0
2017-03-23 10:30:00,189.5,189.51,189.05,189.11,38933.0,157.7155,157.7238,157.341,157.3909,38933.0
2017-03-23 10:35:00,189.14,189.51,189.01,189.42,11648.0,157.4159,157.7238,157.3077,157.6489,11648.0
2017-03-23 10:40:00,189.49,189.73,189.49,189.64,5500.0,157.7072,157.9069,157.7072,157.832,5500.0
2017-03-23 10:45:00,189.62,189.69,189.43,189.66,7338.0,157.8153,157.8736,157.6572,157.8486,7338.0
2017-03-23 10:50:00,189.62,189.96,189.6,189.96,2419.0,157.8153,158.0983,157.7987,158.0983,2419.0
2017-03-23 10:55:00,189.9,189.97,189.75,189.89,4140.0,158.0484,158.1066,157.9235,158.0401,4140.0
2017-03-23 11:00:00,189.82,189.94,189.71,189.71,7489.0,157.9818,158.0817,157.8903,157.8903,7489.0
2017-03-23 11:05:00,189.71,189.94,189.71,189.94,8002.0,157.8903,158.0817,157.8903,158.0817,8002.0
2017-03-23 11:10:00,189.88,190.09,189.87,190.08,11524.0,158.0317,158.2065,158.0234,158.1982,11524.0
2017-03-23 11:15:00,190.08,190.29,190.08,190.22,4280.0,158.1982,158.373,158.1982,158.3147,4280.0
2017-03-23 11:20:00,190.16,190.16,189.9,190.04,4796.0,158.2648,158.2648,158.0484,158.1649,4796.0
2017-03-23 11:25:00,190.05,190.17,189.92,190.07,3687.0,158.1732,158.2731,158.065,158.1899,3687.0
2017-03-23 11:30:00,190.02,190.17,189.97,190.11,5879.0,158.1483,158.2731,158.1066,158.2232,5879.0
2017-03-23 11:35:00,190.13,190.22,189.98,190.15,3250.0,158.2398,158.3147,158.115,158.2565,3250.0
2017-03-23 11:40:00,190.19,190.19,190.04,190.08,2200.0,158.2897,158.2897,158.1649,158.1982,2200.0
2017-03-23 11:45:00,190.11,190.17,190.0,190.17,3427.0,158.2232,158.2731,158.1316,158.2731,3427.0
2017-03-23 11:50:00,190.22,190.22,190.05,190.06,3953.0,158.3147,158.3147,158.1732,158.1815,3953.0
2017-03-23 11:55:00,190.18,190.23,190.11,190.15,2571.0,158.2814,158.323,158.2232,158.2565,2571.0
2017-03-23 12:00:00,190.15,190.45,190.15,190.45,2999.0,158.2565,158.5061,158.2565,158.5061,2999.0
2017-03-23 12:05:00,190.45,190.46,190.3,190.35,3765.0,158.5061,158.5145,158.3813,158.4229,3765.0
2017-03-23 12:10:00,190.32,190.32,190.0,190.04,14558.0,158.3979,158.3979,158.1316,158.1649,14558.0
2017-03-23 12:15:00,190.08,190.31,190.08,190.13,7054.0,158.1982,158.3896,158.1982,158.2398,7054.0
2017-03-23 12:20:00,190.12,190.39,190.11,190.39,5558.0,158.2315,158.4562,158.2232,158.4562,5558.0
2017-03-23 12:25:00,190.34,190.44,190.34,190.44,1081.0,158.4146,158.4978,158.4146,158.4978,1081.0
2017-03-23 12:30:00,190.43,190.43,190.22,190.25,2462.0,158.4895,158.4895,158.3147,158.3397,2462.0
2017-03-23 12:35:00,190.24,190.37,190.24,190.36,3172.0,158.3314,158.4396,158.3314,158.4312,3172.0
2017-03-23 12:40:00,190.33,190.44,190.21,190.43,3886.0,158.4063,158.4978,158.3064,158.4895,3886.0
2017-03-23 12:45:00,190.44,190.48,190.3,190.38,2683.0,158.4978,158.5311,158.3813,158.4479,2683.0
2017-03-23 12:50:00,190.35,190.5,190.35,190.48,4159.0,158.4229,158.5477,158.4229,158.5311,4159.0
2017-03-23 12:55:00,190.49,190.61,190.47,190.47,4959.0,158.5394,158.6393,158.5228,158.5228,4959.0
2017-03-23 13:00:00,190.5,190.51,190.07,190.07,5724.0,158.5477,158.5561,158.1899,158.1899,5724.0
2017-03-23 13:05:00,190.14,190.23,189.92,189.92,3103.0,158.2481,158.323,158.065,158.065,3103.0
2017-03-23 13:10:00,189.89,190.08,189.89,190.08,900.0,158.0401,158.1982,158.0401,158.1982,900.0
2017-03-23 13:15:00,190.06,190.17,190.0,190.02,3628.0,158.1815,158.2731,158.1316,158.1483,3628.0
2017-03-23 13:20:00,190.11,190.12,189.95,190.08,26439.0,158.2232,158.2315,158.09,158.1982,26439.0
2017-03-23 13:25:00,190.1,190.16,189.88,189.92,4861.0,158.2148,158.2648,158.0317,158.065,4861.0
2017-03-23 13:30:00,189.88,190.12,189.88,190.06,4306.0,158.0317,158.2315,158.0317,158.1815,4306.0
2017-03-23 13:35:00,190.13,190.17,189.97,190.02,3842.0,158.2398,158.2731,158.1066,158.1483,3842.0
2017-03-23 13:40:00,190.04,190.24,189.93,190.19,3682.0,158.1649,158.3314,158.0734,158.2897,3682.0
2017-03-23 13:45:00,190.12,190.33,190.08,190.32,3899.0,158.2315,158.4063,158.1982,158.3979,3899.0
2017-03-23 13:50:00,190.29,190.36,190.28,190.34,3024.0,158.373,158.4312,158.3646,158.4146,3024.0
2017-03-23 13:55:00,190.4,190.4,190.23,190.23,2500.0,158.4645,158.4645,158.323,158.323,2500.0
2017-03-23 14:00:00,190.25,190.44,190.19,190.44,4612.0,158.3397,158.4978,158.2897,158.4978,4612.0
2017-03-23 14:05:00,190.42,190.46,190.28,190.33,8822.0,158.4812,158.5145,158.3646,158.4063,8822.0
2017-03-23 14:10:00,190.43,190.43,190.35,190.35,1488.0,158.4895,158.4895,158.4229,158.4229,1488.0
2017-03-23 14:15:00,190.29,190.37,190.26,190.26,2630.0,158.373,158.4396,158.348,158.348,2630.0
2017-03-23 14:20:00,190.35,190.4,190.27,190.28,4043.0,158.4229,158.4645,158.3563,158.3646,4043.0
2017-03-23 14:25:00,190.29,190.32,190.21,190.24,4928.0,158.373,158.3979,158.3064,158.3314,4928.0
2017-03-23 14:30:00,190.28,190.43,190.28,190.36,2681.0,158.3646,158.4895,158.3646,158.4312,2681.0
2017-03-23 14:35:00,190.35,190.35,190.06,190.25,12587.0,158.4229,158.4229,158.1815,158.3397,12587.0
2017-03-23 14:40:00,190.26,190.45,190.15,190.45,2500.0,158.348,158.5061,158.2565,158.5061,2500.0
2017-03-23 14:45:00,190.42,190.42,190.31,190.32,2248.0,158.4812,158.4812,158.3896,158.3979,2248.0
2017-03-23 14:50:00,190.36,190.36,190.27,190.31,2105.0,158.4312,158.4312,158.3563,158.3896,2105.0
2017-03-23 14:55:00,190.33,190.51,190.18,190.18,10766.0,158.4063,158.5561,158.2814,158.2814,10766.0
2017-03-23 15:00:00,190.19,190.24,190.05,190.13,3847.0,158.2897,158.3314,158.1732,158.2398,3847.0
2017-03-23 15:05:00,190.15,190.22,190.11,190.2,3579.0,158.2565,158.3147,158.2232,158.2981,3579.0
2017-03-23 15:10:00,190.17,190.17,189.94,190.07,4759.0,158.2731,158.2731,158.0817,158.1899,4759.0
2017-03-23 15:15:00,190.05,190.05,189.72,189.72,5330.0,158.1732,158.1732,157.8986,157.8986,5330.0
2017-03-23 15:20:00,189.84,190.02,189.81,189.81,5085.0,157.9984,158.1483,157.9735,157.9735,5085.0
2017-03-23 15:25:00,189.78,189.87,189.56,189.56,9895.0,157.9485,158.0234,157.7654,157.7654,9895.0
2017-03-23 15:30:00,189.57,189.57,189.19,189.23,7779.0,157.7737,157.7737,157.4575,157.4908,7779.0
2017-03-23 15:35:00,189.23,189.52,189.23,189.52,8103.0,157.4908,157.7321,157.4908,157.7321,8103.0
2017-03-23 15:40:00,189.56,189.61,189.31,189.37,8361.0,157.7654,157.807,157.5573,157.6073,8361.0
2017-03-23 15:45:00,189.37,189.52,189.29,189.52,13513.0,157.6073,157.7321,157.5407,157.7321,13513.0
2017-03-23 15:50:00,189.54,189.54,189.28,189.36,12477.0,157.7488,157.7488,157.5324,157.599,12477.0
2017-03-23 15:55:00,189.33,189.78,189.33,189.6,45441.0,157.574,157.9485,157.574,157.7987,45441.0
2017-03-24 09:30:00,189.54,189.63,189.25,189.26,15137.0,157.7488,157.8237,157.5074,157.5157,15137.0
2017-03-24 09:35:00,189.53,189.56,189.25,189.38,12365.0,157.7404,157.7654,157.5074,157.6156,12365.0
2017-03-24 09:40:00,189.37,189.82,189.37,189.82,5384.0,157.6073,157.9818,157.6073,157.9818,5384.0
2017-03-24 09:45:00,189.59,189.79,189.44,189.78,5117.0,157.7904,157.9568,157.6655,157.9485,5117.0
2017-03-24 09:50:00,189.77,189.9,189.73,189.88,3200.0,157.9402,158.0484,157.9069,158.0317,3200.0
2017-03-24 09:55:00,189.81,189.81,189.54,189.74,6149.0,157.9735,157.9735,157.7488,157.9152,6149.0
2017-03-24 10:00:00,189.74,189.79,189.39,189.39,4769.0,157.9152,157.9568,157.6239,157.6239,4769.0
2017-03-24 10:05:00,189.38,189.51,189.26,189.35,9588.0,157.6156,157.7238,157.5157,157.5906,9588.0
2017-03-24 10:10:00,189.35,189.38,189.14,189.34,10309.0,157.5906,157.6156,157.4159,157.5823,10309.0
2017-03-24 10:15:00,189.33,189.39,189.14,189.14,5805.0,157.574,157.6239,157.4159,157.4159,5805.0
2017-03-24 10:20:00,189.18,189.29,189.03,189.19,4906.0,157.4491,157.5407,157.3243,157.4575,4906.0
2017-03-24 10:25:00,189.2,189.27,189.08,189.23,7198.0,157.4658,157.5241,157.3659,157.4908,7198.0
2017-03-24 10:30:00,189.25,189.31,189.11,189.23,10571.0,157.5074,157.5573,157.3909,157.4908,10571.0
2017-03-24 10:35:00,189.21,189.24,189.04,189.05,4450.0,157.4741,157.4991,157.3326,157.341,4450.0
2017-03-24 10:40:00,189.04,189.04,188.86,188.9,11290.0,157.3326,157.3326,157.1828,157.2161,11290.0
2017-03-24 10:45:00,188.85,188.94,188.76,188.76,20621.0,157.1745,157.2494,157.0996,157.0996,20621.0
2017-03-24 10:50:00,188.81,188.87,188.6,188.74,18699.0,157.1412,157.1911,156.9664,157.0829,18699.0
2017-03-24 10:55:00,188.79,188.97,188.74,188.74,15306.0,157.1246,157.2744,157.0829,157.0829,15306.0
2017-03-24 11:00:00,188.77,189.04,188.73,189.02,13302.0,157.1079,157.3326,157.0746,157.316,13302.0
2017-03-24 11:05:00,189.07,189.09,188.91,188.97,6718.0,157.3576,157.3742,157.2244,157.2744,6718.0
2017-03-24 11:10:00,188.96,188.96,188.68,188.73,7979.0,157.266,157.266,157.033,157.0746,7979.0
2017-03-24 11:15:00,188.73,188.86,188.5,188.86,11338.0,157.0746,157.1828,156.8832,157.1828,11338.0
2017-03-24 11:20:00,188.83,188.87,188.36,188.52,19982.0,157.1579,157.1911,156.7667,156.8998,19982.0
2017-03-24 11:25:00,188.58,188.8,188.51,188.79,11296.0,156.9498,157.1329,156.8915,157.1246,11296.0
2017-03-24 11:30:00,188.77,188.8,188.67,188.77,2733.0,157.1079,157.1329,157.0247,157.1079,2733.0
2017-03-24 11:35:00,188.77,189.03,188.77,188.88,7905.0,157.1079,157.3243,157.1079,157.1995,7905.0
2017-03-24 11:40:00,188.87,188.97,188.83,188.84,10126.0,157.1911,157.2744,157.1579,157.1662,10126.0
2017-03-24 11:45:00,188.86,189.01,188.84,188.94,7804.0,157.1828,157.3077,157.1662,157.2494,7804.0
2017-03-24 11:50:00,188.96,189.03,188.86,188.98,9940.0,157.266,157.3243,157.1828,157.2827,9940.0
2017-03-24 11:55:00,188.99,189.05,188.87,189.0,6396.0,157.291,157.341,157.1911,157.2993,6396.0
2017-03-24 12:00:00,188.99,189.11,188.9,188.97,18202.0,157.291,157.3909,157.2161,157.2744,18202.0
2017-03-24 12:05:00,188.95,188.98,188.86,188.91,5085.0,157.2577,157.2827,157.1828,157.2244,5085.0
2017-03-24 12:10:00,188.9,188.97,188.69,188.78,12823.0,157.2161,157.2744,157.0413,157.1162,12823.0
2017-03-24 12:15:00,188.78,188.88,188.75,188.78,12779.0,157.1162,157.1995,157.0913,157.1162,12779.0
2017-03-24 12:20:00,188.76,188.89,188.66,188.71,29768.0,157.0996,157.2078,157.0164,157.058,29768.0
2017-03-24 12:25:00,188.71,189.1,188.68,189.1,10700.0,157.058,157.3826,157.033,157.3826,10700.0
2017-03-24 12:30:00,189.12,189.13,188.93,188.93,7236.0,157.3992,157.4075,157.2411,157.2411,7236.0
2017-03-24 12:35:00,188.97,189.13,188.91,189.11,6565.0,157.2744,157.4075,157.2244,157.3909,6565.0
2017-03-24 12:40:00,189.12,189.18,189.03,189.18,3822.0,157.3992,157.4491,157.3243,157.4491,3822.0
2017-03-24 12:45:00,189.21,189.25,189.14,189.17,5912.0,157.4741,157.5074,157.4159,157.4408,5912.0
2017-03-24 12:50:00,189.16,189.18,188.82,189.02,4530.0,157.4325,157.4491,157.1495,157.316,4530.0
2017-03-24 12:55:00,188.95,189.04,188.79,188.82,6654.0,157.2577,157.3326,157.1246,157.1495,6654.0
2017-03-24 13:00:00,188.85,188.99,188.74,188.74,9441.0,157.1745,157.291,157.0829,157.0829,9441.0
2017-03-24 13:05:00,188.77,188.87,188.67,188.72,16598.0,157.1079,157.1911,157.0247,157.0663,16598.0
2017-03-24 13:10:00,188.7,188.73,188.52,188.59,10895.0,157.0497,157.0746,156.8998,156.9581,10895.0
2017-03-24 13:15:00,188.62,188.68,188.45,188.48,6352.0,156.9831,157.033,156.8416,156.8666,6352.0
2017-03-24 13:20:00,188.48,188.77,188.45,188.77,9955.0,156.8666,157.1079,156.8416,157.1079,9955.0
2017-03-24 13:25:00,188.76,189.03,188.73,188.98,9164.0,157.0996,157.3243,157.0746,157.2827,9164.0
2017-03-24 13:30:00,188.99,189.0,188.61,188.61,18488.0,157.291,157.2993,156.9748,156.9748,18488.0
2017-03-24 13:35:00,188.62,188.73,188.56,188.59,10544.0,156.9831,157.0746,156.9331,156.9581,10544.0
2017-03-24 13:40:00,188.56,188.58,188.38,188.38,9372.0,156.9331,156.9498,156.7833,156.7833,9372.0
2017-03-24 13:45:00,188.42,188.53,188.4,188.44,7217.0,156.8166,156.9082,156.8,156.8333,7217.0
2017-03-24 13:50:00,188.41,188.43,188.27,188.38,4100.0,156.8083,156.8249,156.6918,156.7833,4100.0
2017-03-24 13:55:00,188.32,188.36,188.0,188.05,9380.0,156.7334,156.7667,156.4671,156.5087,9380.0
2017-03-24 14:00:00,188.06,188.24,188.05,188.14,8340.0,156.517,156.6668,156.5087,156.5836,8340.0
2017-03-24 14:05:00,188.2,188.3,188.14,188.14,4352.0,156.6335,156.7167,156.5836,156.5836,4352.0
2017-03-24 14:10:00,188.15,188.3,188.15,188.23,6315.0,156.5919,156.7167,156.5919,156.6585,6315.0
2017-03-24 14:15:00,188.25,188.28,188.17,188.22,5825.0,156.6751,156.7001,156.6086,156.6502,5825.0
2017-03-24 14:20:00,188.18,188.3,188.17,188.28,8626.0,156.6169,156.7167,156.6086,156.7001,8626.0
2017-03-24 14:25:00,188.26,188.29,188.12,188.12,7530.0,156.6835,156.7084,156.5669,156.5669,7530.0
2017-03-24 14:30:00,188.2,188.22,188.08,188.08,5759.0,156.6335,156.6502,156.5336,156.5336,5759.0
2017-03-24 14:35:00,188.07,188.13,187.91,188.0,24988.0,156.5253,156.5753,156.3922,156.4671,24988.0
2017-03-24 14:40:00,187.97,188.15,187.85,188.07,18355.0,156.4421,156.5919,156.3422,156.5253,18355.0
2017-03-24 14:45:00,188.12,188.22,187.97,188.07,29294.0,156.5669,156.6502,156.4421,156.5253,29294.0
2017-03-24 14:50:00,188.02,188.03,187.6,187.6,15358.0,156.4837,156.492,156.1342,156.1342,15358.0
2017-03-24 14:55:00,187.61,187.66,187.29,187.36,15198.0,156.1425,156.1841,155.8762,155.9344,15198.0
2017-03-24 15:00:00,187.29,187.4,187.0,187.09,29900.0,155.8762,155.9677,155.6348,155.7097,29900.0
2017-03-24 15:05:00,187.05,187.13,186.83,186.98,24334.0,155.6764,155.743,155.4933,155.6181,24334.0
2017-03-24 15:10:00,186.97,187.02,186.66,186.66,7676.0,155.6098,155.6514,155.3518,155.3518,7676.0
2017-03-24 15:15:00,186.71,186.85,186.53,186.67,24672.0,155.3934,155.51,155.2436,155.3601,24672.0
2017-03-24 15:20:00,186.71,186.84,186.65,186.83,17497.0,155.3934,155.5016,155.3435,155.4933,17497.0
2017-03-24 15:25:00,186.85,186.85,186.65,186.74,23315.0,155.51,155.51,155.3435,155.4184,23315.0
2017-03-24 15:30:00,186.76,186.76,186.35,186.7,36888.0,155.435,155.435,155.0938,155.3851,36888.0
2017-03-24 15:35:00,186.71,187.47,186.71,187.43,27338.0,155.3934,156.026,155.3934,155.9927,27338.0
2017-03-24 15:40:00,187.5,187.77,187.5,187.63,31582.0,156.0509,156.2756,156.0509,156.1591,31582.0
2017-03-24 15:45:00,187.62,187.63,187.08,187.14,54068.0,156.1508,156.1591,155.7014,155.7513,54068.0
2017-03-24 15:50:00,187.18,187.52,187.18,187.43,32655.0,155.7846,156.0676,155.7846,155.9927,32655.0
2017-03-24 15:55:00,187.42,187.61,187.39,187.52,157142.0,155.9843,156.1425,155.9594,156.0676,157142.0
2017-03-27 09:30:00,184.89,185.72,183.88,185.26,71497.0,153.8787,154.5695,153.0381,154.1866,71497.0
2017-03-27 09:35:00,185.02,185.13,184.03,184.49,22174.0,153.9869,154.0784,153.1629,153.5458,22174.0
2017-03-27 09:40:00,184.57,184.92,183.72,183.88,26447.0,153.6124,153.9037,152.9049,153.0381,26447.0
2017-03-27 09:45:00,183.73,184.35,183.72,184.0,38221.0,152.9133,153.4293,152.9049,153.138,38221.0
2017-03-27 09:50:00,184.13,185.3,184.01,185.22,25345.0,153.2462,154.2199,153.1463,154.1534,25345.0
2017-03-27 09:55:00,185.3,185.5,184.73,184.73,27047.0,154.2199,154.3864,153.7455,153.7455,27047.0
2017-03-27 10:00:00,184.69,184.69,184.15,184.38,17328.0,153.7122,153.7122,153.2628,153.4542,17328.0
2017-03-27 10:05:00,184.44,184.73,184.17,184.34,11709.0,153.5042,153.7455,153.2795,153.421,11709.0
2017-03-27 10:10:00,184.34,184.55,184.24,184.4,12503.0,153.421,153.5957,153.3377,153.4709,12503.0
2017-03-27 10:15:00,184.44,184.54,184.14,184.16,12031.0,153.5042,153.5874,153.2545,153.2711,12031.0
2017-03-27 10:20:00,184.22,184.3,183.87,184.0,23598.0,153.3211,153.3877,153.0298,153.138,23598.0
2017-03-27 10:25:00,183.98,184.47,183.98,184.34,19698.0,153.1213,153.5291,153.1213,153.421,19698.0
2017-03-27 10:30:00,184.31,184.75,184.28,184.54,10921.0,153.396,153.7622,153.371,153.5874,10921.0
2017-03-27 10:35:00,184.46,184.63,184.31,184.55,13642.0,153.5208,153.6623,153.396,153.5957,13642.0
2017-03-27 10:40:00,184.54,184.76,184.44,184.74,17898.0,153.5874,153.7705,153.5042,153.7539,17898.0
2017-03-27 10:45:00,184.72,184.72,184.28,184.32,21066.0,153.7372,153.7372,153.371,153.4043,21066.0
2017-03-27 10:50:00,184.32,184.5,184.26,184.41,12735.0,153.4043,153.5541,153.3544,153.4792,12735.0
2017-03-27 10:55:00,184.34,184.48,184.27,184.3,14816.0,153.421,153.5375,153.3627,153.3877,14816.0
2017-03-27 11:00:00,184.36,184.47,184.26,184.26,13391.0,153.4376,153.5291,153.3544,153.3544,13391.0
2017-03-27 11:05:00,184.35,184.46,184.15,184.18,11122.0,153.4293,153.5208,153.2628,153.2878,11122.0
2017-03-27 11:10:00,184.2,184.36,184.04,184.23,15265.0,153.3044,153.4376,153.1713,153.3294,15265.0
2017-03-27 11:15:00,184.22,184.46,184.08,184.25,14149.0,153.3211,153.5208,153.2046,153.346,14149.0
2017-03-27 11:20:00,184.34,184.56,184.18,184.45,23465.0,153.421,153.6041,153.2878,153.5125,23465.0
2017-03-27 11:25:00,184.54,184.76,184.43,184.68,29517.0,153.5874,153.7705,153.4959,153.7039,29517.0
2017-03-27 11:30:00,184.72,184.99,184.62,184.98,21290.0,153.7372,153.9619,153.654,153.9536,21290.0
2017-03-27 11:35:00,185.0,185.03,184.75,184.8,5735.0,153.9703,153.9952,153.7622,153.8038,5735.0
2017-03-27 11:40:00,184.93,184.98,184.68,184.68,77511.0,153.912,153.9536,153.7039,153.7039,77511.0
2017-03-27 11:45:00,184.82,184.82,184.56,184.73,50715.0,153.8204,153.8204,153.6041,153.7455,50715.0
2017-03-27 11:50:00,184.7,184.7,184.38,184.61,9941.0,153.7206,153.7206,153.4542,153.6457,9941.0
2017-03-27 11:55:00,184.53,184.75,184.49,184.61,10550.0,153.5791,153.7622,153.5458,153.6457,10550.0
2017-03-27 12:00:00,184.58,184.78,184.5,184.71,24855.0,153.6207,153.7872,153.5541,153.7289,24855.0
2017-03-27 12:05:00,184.66,184.84,184.53,184.64,33163.0,153.6873,153.8371,153.5791,153.6706,33163.0
2017-03-27 12:10:00,184.55,184.78,184.46,184.54,17588.0,153.5957,153.7872,153.5208,153.5874,17588.0
2017-03-27 12:15:00,184.62,184.75,184.55,184.72,11986.0,153.654,153.7622,153.5957,153.7372,11986.0
2017-03-27 12:20:00,184.72,184.81,184.6,184.66,15192.0,153.7372,153.8121,153.6373,153.6873,15192.0
2017-03-27 12:25:00,184.71,184.73,184.52,184.62,12102.0,153.7289,153.7455,153.5708,153.654,12102.0
2017-03-27 12:30:00,184.66,184.71,184.45,184.67,17124.0,153.6873,153.7289,153.5125,153.6956,17124.0
2017-03-27 12:35:00,184.65,184.74,184.53,184.6,11612.0,153.679,153.7539,153.5791,153.6373,11612.0
2017-03-27 12:40:00,184.65,184.9,184.64,184.78,9310.0,153.679,153.887,153.6706,153.7872,9310.0
2017-03-27 12:45:00,184.82,184.82,184.72,184.78,11701.0,153.8204,153.8204,153.7372,153.7872,11701.0
2017-03-27 12:50:00,184.81,184.97,184.74,184.97,8890.0,153.8121,153.9453,153.7539,153.9453,8890.0
2017-03-27 12:55:00,184.91,184.98,184.8,184.84,8272.0,153.8953,153.9536,153.8038,153.8371,8272.0
2017-03-27 13:00:00,184.85,185.1,184.83,185.08,13022.0,153.8454,154.0535,153.8288,154.0368,13022.0
2017-03-27 13:05:00,185.07,185.16,185.02,185.15,8577.0,154.0285,154.1034,153.9869,154.0951,8577.0
2017-03-27 13:10:00,185.11,185.19,184.86,184.95,9107.0,154.0618,154.1284,153.8537,153.9286,9107.0
2017-03-27 13:15:00,184.91,185.05,184.87,184.87,10825.0,153.8953,154.0119,153.8621,153.8621,10825.0
2017-03-27 13:20:00,184.9,185.14,184.79,184.79,9564.0,153.887,154.0868,153.7955,153.7955,9564.0
2017-03-27 13:25:00,184.84,184.88,184.58,184.6,12402.0,153.8371,153.8704,153.6207,153.6373,12402.0
2017-03-27 13:30:00,184.6,184.82,184.6,184.67,4704.0,153.6373,153.8204,153.6373,153.6956,4704.0
2017-03-27 13:35:00,184.65,184.79,184.65,184.77,9114.0,153.679,153.7955,153.679,153.7788,9114.0
2017-03-27 13:40:00,184.75,184.8,184.62,184.63,10390.0,153.7622,153.8038,153.654,153.6623,10390.0
2017-03-27 13:45:00,184.66,184.72,184.52,184.66,11124.0,153.6873,153.7372,153.5708,153.6873,11124.0
2017-03-27 13:50:00,184.64,184.7,184.59,184.68,5869.0,153.6706,153.7206,153.629,153.7039,5869.0
2017-03-27 13:55:00,184.62,184.68,184.48,184.52,24713.0,153.654,153.7039,153.5375,153.5708,24713.0
2017-03-27 14:00:00,184.59,184.81,184.56,184.67,19298.0,153.629,153.8121,153.6041,153.6956,19298.0
2017-03-27 14:05:00,184.61,184.85,184.61,184.67,8308.0,153.6457,153.8454,153.6457,153.6956,8308.0
2017-03-27 14:10:00,184.73,184.78,184.66,184.72,18962.0,153.7455,153.7872,153.6873,153.7372,18962.0
2017-03-27 14:15:00,184.73,184.74,184.5,184.62,14602.0,153.7455,153.7539,153.5541,153.654,14602.0
2017-03-27 14:20:00,184.64,184.67,184.47,184.66,14857.0,153.6706,153.6956,153.5291,153.6873,14857.0
2017-03-27 14:25:00,184.65,184.74,184.49,184.68,8522.0,153.679,153.7539,153.5458,153.7039,8522.0
2017-03-27 14:30:00,184.74,184.76,184.61,184.72,15881.0,153.7539,153.7705,153.6457,153.7372,15881.0
2017-03-27 14:35:00,184.7,184.8,184.65,184.7,6389.0,153.7206,153.8038,153.679,153.7206,6389.0
2017-03-27 14:40:00,184.68,184.79,184.6,184.67,8178.0,153.7039,153.7955,153.6373,153.6956,8178.0
2017-03-27 14:45:00,184.71,185.01,184.64,185.01,14414.0,153.7289,153.9786,153.6706,153.9786,14414.0
2017-03-27 14:50:00,184.99,185.16,184.96,185.12,14025.0,153.9619,154.1034,153.937,154.0701,14025.0
2017-03-27 14:55:00,185.13,185.42,185.05,185.4,17559.0,154.0784,154.3198,154.0119,154.3032,17559.0
2017-03-27 15:00:00,185.42,185.88,185.38,185.85,29076.0,154.3198,154.7027,154.2865,154.6777,29076.0
2017-03-27 15:05:00,185.83,185.83,185.3,185.42,27608.0,154.661,154.661,154.2199,154.3198,27608.0
2017-03-27 15:10:00,185.37,185.6,185.37,185.44,24909.0,154.2782,154.4696,154.2782,154.3365,24909.0
2017-03-27 15:15:00,185.44,185.78,185.43,185.57,30388.0,154.3365,154.6194,154.3281,154.4446,30388.0
2017-03-27 15:20:00,185.62,185.66,185.37,185.52,21644.0,154.4863,154.5196,154.2782,154.403,21644.0
2017-03-27 15:25:00,185.53,185.74,185.45,185.67,24666.0,154.4114,154.5861,154.3448,154.5279,24666.0
2017-03-27 15:30:00,185.7,185.87,185.53,185.87,21671.0,154.5528,154.6943,154.4114,154.6943,21671.0
2017-03-27 15:35:00,185.82,186.05,185.8,185.99,24534.0,154.6527,154.8441,154.6361,154.7942,24534.0
2017-03-27 15:40:00,186.0,186.18,185.99,186.05,27193.0,154.8025,154.9523,154.7942,154.8441,27193.0
2017-03-27 15:45:00,186.05,186.11,185.63,185.66,31812.0,154.8441,154.8941,154.4946,154.5196,31812.0
2017-03-27 15:50:00,185.67,185.88,185.55,185.6,30876.0,154.5279,154.7027,154.428,154.4696,30876.0
2017-03-27 15:55:00,185.6,185.63,185.4,185.51,70273.0,154.4696,154.4946,154.3032,154.3947,70273.0
2017-03-28 09:30:00,185.0,185.43,184.88,185.38,25454.0,153.9703,154.3281,153.8704,154.2865,25454.0
2017-03-28 09:35:00,185.68,185.79,185.46,185.56,12858.0,154.5362,154.6277,154.3531,154.4363,12858.0
2017-03-28 09:40:00,185.57,185.65,185.38,185.38,4600.0,154.4446,154.5112,154.2865,154.2865,4600.0
2017-03-28 09:45:00,185.46,185.85,185.46,185.82,15857.0,154.3531,154.6777,154.3531,154.6527,15857.0
2017-03-28 09:50:00,185.86,185.9,185.7,185.86,10008.0,154.686,154.7193,154.5528,154.686,10008.0
2017-03-28 09:55:00,185.9,186.28,185.9,186.08,14455.0,154.7193,155.0356,154.7193,154.8691,14455.0
2017-03-28 10:00:00,186.07,186.84,186.07,186.83,15317.0,154.8608,155.5016,154.8608,155.4933,15317.0
2017-03-28 10:05:00,186.83,186.92,186.57,186.89,22969.0,155.4933,155.5682,155.2769,155.5432,22969.0
2017-03-28 10:10:00,186.9,186.9,186.41,186.49,25249.0,155.5516,155.5516,155.1438,155.2103,25249.0
2017-03-28 10:15:00,186.41,186.56,186.22,186.51,8853.0,155.1438,155.2686,154.9856,155.227,8853.0
2017-03-28 10:20:00,186.5,186.5,186.25,186.4,5340.0,155.2187,155.2187,155.0106,155.1354,5340.0
2017-03-28 10:25:00,186.37,186.74,186.34,186.69,16996.0,155.1105,155.4184,155.0855,155.3768,16996.0
2017-03-28 10:30:00,186.72,186.72,186.39,186.4,8173.0,155.4018,155.4018,155.1271,155.1354,8173.0
2017-03-28 10:35:00,186.41,186.71,186.4,186.67,6743.0,155.1438,155.3934,155.1354,155.3601,6743.0
2017-03-28 10:40:00,186.63,186.9,186.63,186.82,6773.0,155.3269,155.5516,155.3269,155.485,6773.0
2017-03-28 10:45:00,186.8,186.86,186.76,186.81,7442.0,155.4683,155.5183,155.435,155.4767,7442.0
2017-03-28 10:50:00,186.84,186.92,186.67,186.91,8804.0,155.5016,155.5682,155.3601,155.5599,8804.0
2017-03-28 10:55:00,186.9,186.91,186.79,186.88,7133.0,155.5516,155.5599,155.46,155.5349,7133.0
2017-03-28 11:00:00,186.86,187.24,186.86,187.24,7730.0,155.5183,155.8345,155.5183,155.8345,7730.0
2017-03-28 11:05:00,187.2,187.43,187.2,187.33,8822.0,155.8012,155.9927,155.8012,155.9094,8822.0
2017-03-28 11:10:00,187.36,187.62,187.33,187.58,8203.0,155.9344,156.1508,155.9094,156.1175,8203.0
2017-03-28 11:15:00,187.63,187.68,187.59,187.62,8237.0,156.1591,156.2007,156.1258,156.1508,8237.0
2017-03-28 11:20:00,187.58,187.6,187.3,187.31,4946.0,156.1175,156.1342,155.8845,155.8928,4946.0
2017-03-28 11:25:00,187.29,187.43,187.24,187.29,8259.0,155.8762,155.9927,155.8345,155.8762,8259.0
2017-03-28 11:30:00,187.28,187.45,187.24,187.31,3624.0,155.8678,156.0093,155.8345,155.8928,3624.0
2017-03-28 11:35:00,187.32,187.36,187.1,187.14,7151.0,155.9011,155.9344,155.718,155.7513,7151.0
2017-03-28 11:40:00,187.17,187.33,187.12,187.33,6022.0,155.7763,155.9094,155.7347,155.9094,6022.0
2017-03-28 11:45:00,187.32,187.58,187.31,187.58,8142.0,155.9011,156.1175,155.8928,156.1175,8142.0
2017-03-28 11:50:00,187.62,187.83,187.62,187.73,8804.0,156.1508,156.3256,156.1508,156.2424,8804.0
2017-03-28 11:55:00,187.63,187.75,187.61,187.71,4683.0,156.1591,156.259,156.1425,156.2257,4683.0
2017-03-28 12:00:00,187.7,187.83,187.67,187.79,3216.0,156.2174,156.3256,156.1924,156.2923,3216.0
2017-03-28 12:05:00,187.75,187.79,187.65,187.68,5752.0,156.259,156.2923,156.1758,156.2007,5752.0
2017-03-28 12:10:00,187.61,188.12,187.61,188.06,26846.0,156.1425,156.5669,156.1425,156.517,26846.0
2017-03-28 12:15:00,188.0,188.14,187.9,188.08,22473.0,156.4671,156.5836,156.3838,156.5336,22473.0
2017-03-28 12:20:00,188.0,188.0,187.55,187.67,15357.0,156.4671,156.4671,156.0925,156.1924,15357.0
2017-03-28 12:25:00,187.63,187.78,187.6,187.77,3329.0,156.1591,156.284,156.1342,156.2756,3329.0
2017-03-28 12:30:00,187.78,187.82,187.64,187.69,5960.0,156.284,156.3173,156.1674,156.2091,5960.0
2017-03-28 12:35:00,187.7,187.91,187.7,187.8,7033.0,156.2174,156.3922,156.2174,156.3006,7033.0
2017-03-28 12:40:00,187.75,187.75,187.62,187.75,2933.0,156.259,156.259,156.1508,156.259,2933.0
2017-03-28 12:45:00,187.75,188.07,187.69,188.04,21134.0,156.259,156.5253,156.2091,156.5004,21134.0
2017-03-28 12:50:00,188.03,188.18,188.01,188.07,16930.0,156.492,156.6169,156.4754,156.5253,16930.0
2017-03-28 12:55:00,188.05,188.3,188.03,188.29,8206.0,156.5087,156.7167,156.492,156.7084,8206.0
2017-03-28 13:00:00,188.26,188.45,188.23,188.45,9249.0,156.6835,156.8416,156.6585,156.8416,9249.0
2017-03-28 13:05:00,188.4,188.61,188.4,188.53,3509.0,156.8,156.9748,156.8,156.9082,3509.0
2017-03-28 13:10:00,188.51,188.63,188.4,188.4,9069.0,156.8915,156.9914,156.8,156.8,9069.0
2017-03-28 13:15:00,188.47,188.57,188.4,188.46,4967.0,156.8582,156.9415,156.8,156.8499,4967.0
2017-03-28 13:20:00,188.5,188.51,188.22,188.22,4870.0,156.8832,156.8915,156.6502,156.6502,4870.0
2017-03-28 13:25:00,188.21,188.36,188.2,188.25,3400.0,156.6418,156.7667,156.6335,156.6751,3400.0
2017-03-28 13:30:00,188.33,188.37,188.25,188.3,4850.0,156.7417,156.775,156.6751,156.7167,4850.0
2017-03-28 13:35:00,188.34,188.6,188.32,188.6,9757.0,156.75,156.9664,156.7334,156.9664,9757.0
2017-03-28 13:40:00,188.61,188.86,188.54,188.6,19576.0,156.9748,157.1828,156.9165,156.9664,19576.0
2017-03-28 13:45:00,188.63,188.68,188.52,188.61,4803.0,156.9914,157.033,156.8998,156.9748,4803.0
2017-03-28 13:50:00,188.57,188.8,188.57,188.79,4991.0,156.9415,157.1329,156.9415,157.1246,4991.0
2017-03-28 13:55:00,188.79,189.03,188.79,189.0,9201.0,157.1246,157.3243,157.1246,157.2993,9201.0
2017-03-28 14:00:00,189.02,189.1,188.93,189.09,12693.0,157.316,157.3826,157.2411,157.3742,12693.0
2017-03-28 14:05:00,189.08,189.14,189.04,189.14,7230.0,157.3659,157.4159,157.3326,157.4159,7230.0
2017-03-28 14:10:00,189.12,189.45,189.1,189.42,16339.0,157.3992,157.6739,157.3826,157.6489,16339.0
2017-03-28 14:15:00,189.34,189.43,189.27,189.28,20032.0,157.5823,157.6572,157.5241,157.5324,20032.0
2017-03-28 14:20:00,189.27,189.4,189.22,189.28,6658.0,157.5241,157.6322,157.4824,157.5324,6658.0
2017-03-28 14:25:00,189.26,189.39,189.22,189.29,7591.0,157.5157,157.6239,157.4824,157.5407,7591.0
2017-03-28 14:30:00,189.25,189.26,189.04,189.13,9905.0,157.5074,157.5157,157.3326,157.4075,9905.0
2017-03-28 14:35:00,189.16,189.29,189.0,189.28,8382.0,157.4325,157.5407,157.2993,157.5324,8382.0
2017-03-28 14:40:00,189.25,189.39,189.23,189.33,18044.0,157.5074,157.6239,157.4908,157.574,18044.0
2017-03-28 14:45:00,189.3,189.3,189.17,189.17,9393.0,157.549,157.549,157.4408,157.4408,9393.0
2017-03-28 14:50:00,189.2,189.24,189.12,189.24,7123.0,157.4658,157.4991,157.3992,157.4991,7123.0
2017-03-28 14:55:00,189.25,189.25,189.02,189.02,8374.0,157.5074,157.5074,157.316,157.316,8374.0
2017-03-28 15:00:00,189.03,189.25,189.02,189.2,12069.0,157.3243,157.5074,157.316,157.4658,12069.0
2017-03-28 15:05:00,189.18,189.22,188.95,189.01,12308.0,157.4491,157.4824,157.2577,157.3077,12308.0
2017-03-28 15:10:00,189.0,189.1,188.94,189.02,8353.0,157.2993,157.3826,157.2494,157.316,8353.0
2017-03-28 15:15:00,188.98,188.98,188.82,188.87,10309.0,157.2827,157.2827,157.1495,157.1911,10309.0
2017-03-28 15:20:00,188.84,188.88,188.65,188.66,23715.0,157.1662,157.1995,157.008,157.0164,23715.0
2017-03-28 15:25:00,188.66,188.99,188.6,188.98,14502.0,157.0164,157.291,156.9664,157.2827,14502.0
2017-03-28 15:30:00,188.99,188.99,188.8,188.84,13599.0,157.291,157.291,157.1329,157.1662,13599.0
2017-03-28 15:35:00,188.82,188.9,188.66,188.89,31158.0,157.1495,157.2161,157.0164,157.2078,31158.0
2017-03-28 15:40:00,188.85,188.9,188.38,188.4,39273.0,157.1745,157.2161,156.7833,156.8,39273.0
2017-03-28 15:45:00,188.38,188.59,188.3,188.53,20095.0,156.7833,156.9581,156.7167,156.9082,20095.0
2017-03-28 15:50:00,188.57,188.64,188.48,188.54,17677.0,156.9415,156.9997,156.8666,156.9165,17677.0
2017-03-28 15:55:00,188.55,188.7,188.4,188.44,49281.0,156.9248,157.0497,156.8,156.8333,49281.0
2017-03-29 09:30:00,188.0,188.3,187.67,187.84,25519.0,156.4671,156.7167,156.1924,156.3339,25519.0
2017-03-29 09:35:00,187.84,187.86,187.49,187.79,5433.0,156.3339,156.3505,156.0426,156.2923,5433.0
2017-03-29 09:40:00,187.87,188.36,187.87,187.99,21560.0,156.3589,156.7667,156.3589,156.4587,21560.0
2017-03-29 09:45:00,188.01,188.11,187.75,187.79,6589.0,156.4754,156.5586,156.259,156.2923,6589.0
2017-03-29 09:50:00,187.71,187.74,187.56,187.74,6477.0,156.2257,156.2507,156.1009,156.2507,6477.0
2017-03-29 09:55:00,187.77,187.85,187.63,187.63,4310.0,156.2756,156.3422,156.1591,156.1591,4310.0
2017-03-29 10:00:00,187.65,187.71,187.62,187.64,4094.0,156.1758,156.2257,156.1508,156.1674,4094.0
2017-03-29 10:05:00,187.62,187.8,187.61,187.69,7509.0,156.1508,156.3006,156.1425,156.2091,7509.0
2017-03-29 10:10:00,187.75,187.92,187.71,187.84,5650.0,156.259,156.4005,156.2257,156.3339,5650.0
2017-03-29 10:15:00,187.92,187.95,187.76,187.93,4085.0,156.4005,156.4255,156.2673,156.4088,4085.0
2017-03-29 10:20:00,188.0,188.0,187.71,187.78,7738.0,156.4671,156.4671,156.2257,156.284,7738.0
2017-03-29 10:25:00,187.77,187.83,187.69,187.81,5346.0,156.2756,156.3256,156.2091,156.3089,5346.0
2017-03-29 10:30:00,187.84,188.02,187.84,187.89,11381.0,156.3339,156.4837,156.3339,156.3755,11381.0
2017-03-29 10:35:00,187.87,187.88,187.72,187.74,9385.0,156.3589,156.3672,156.234,156.2507,9385.0
2017-03-29 10:40:00,187.71,187.75,187.64,187.64,4223.0,156.2257,156.259,156.1674,156.1674,4223.0
2017-03-29 10:45:00,187.67,187.82,187.67,187.74,8195.0,156.1924,156.3173,156.1924,156.2507,8195.0
2017-03-29 10:50:00,187.72,187.93,187.7,187.79,10809.0,156.234,156.4088,156.2174,156.2923,10809.0
2017-03-29 10:55:00,187.79,187.8,187.64,187.65,9662.0,156.2923,156.3006,156.1674,156.1758,9662.0
2017-03-29 11:00:00,187.66,187.66,187.4,187.49,8778.0,156.1841,156.1841,155.9677,156.0426,8778.0
2017-03-29 11:05:00,187.46,187.53,187.42,187.51,11270.0,156.0176,156.0759,155.9843,156.0593,11270.0
2017-03-29 11:10:00,187.49,187.61,187.49,187.54,5476.0,156.0426,156.1425,156.0426,156.0842,5476.0
2017-03-29 11:15:00,187.57,187.58,187.2,187.31,12784.0,156.1092,156.1175,155.8012,155.8928,12784.0
2017-03-29 11:20:00,187.34,187.43,187.3,187.33,8995.0,155.9178,155.9927,155.8845,155.9094,8995.0
2017-03-29 11:25:00,187.33,187.57,187.33,187.57,2800.0,155.9094,156.1092,155.9094,156.1092,2800.0
2017-03-29 11:30:00,187.53,187.7,187.49,187.69,5711.0,156.0759,156.2174,156.0426,156.2091,5711.0
2017-03-29 11:35:00,187.75,187.88,187.7,187.72,7330.0,156.259,156.3672,156.2174,156.234,7330.0
2017-03-29 11:40:00,187.65,187.82,187.62,187.76,5696.0,156.1758,156.3173,156.1508,156.2673,5696.0
2017-03-29 11:45:00,187.73,187.85,187.67,187.85,4820.0,156.2424,156.3422,156.1924,156.3422,4820.0
2017-03-29 11:50:00,187.83,187.88,187.74,187.83,4700.0,156.3256,156.3672,156.2507,156.3256,4700.0
2017-03-29 11:55:00,187.9,188.05,187.89,188.04,5026.0,156.3838,156.5087,156.3755,156.5004,5026.0
2017-03-29 12:00:00,188.04,188.04,187.84,187.84,4086.0,156.5004,156.5004,156.3339,156.3339,4086.0
2017-03-29 12:05:00,187.85,187.95,187.81,187.82,11417.0,156.3422,156.4255,156.3089,156.3173,11417.0
2017-03-29 12:10:00,187.89,188.02,187.88,187.99,2740.0,156.3755,156.4837,156.3672,156.4587,2740.0
2017-03-29 12:15:00,188.05,188.09,188.02,188.05,3900.0,156.5087,156.542,156.4837,156.5087,3900.0
2017-03-29 12:20:00,188.01,188.07,188.01,188.05,3007.0,156.4754,156.5253,156.4754,156.5087,3007.0
2017-03-29 12:25:00,188.02,188.06,187.95,187.96,2900.0,156.4837,156.517,156.4255,156.4338,2900.0
2017-03-29 12:30:00,187.97,188.0,187.87,187.99,2527.0,156.4421,156.4671,156.3589,156.4587,2527.0
2017-03-29 12:35:00,188.01,188.05,187.98,188.03,2752.0,156.4754,156.5087,156.4504,156.492,2752.0
2017-03-29 12:40:00,188.01,188.04,187.92,188.02,2399.0,156.4754,156.5004,156.4005,156.4837,2399.0
2017-03-29 12:45:00,188.01,188.01,187.78,187.79,3768.0,156.4754,156.4754,156.284,156.2923,3768.0
2017-03-29 12:50:00,187.79,187.86,187.77,187.84,2535.0,156.2923,156.3505,156.2756,156.3339,2535.0
2017-03-29 12:55:00,187.84,187.87,187.71,187.83,2922.0,156.3339,156.3589,156.2257,156.3256,2922.0
2017-03-29 13:00:00,187.83,187.91,187.78,187.9,2611.0,156.3256,156.3922,156.284,156.3838,2611.0
2017-03-29 13:05:00,187.88,187.9,187.83,187.89,4777.0,156.3672,156.3838,156.3256,156.3755,4777.0
2017-03-29 13:10:00,187.84,187.97,187.84,187.94,1500.0,156.3339,156.4421,156.3339,156.4171,1500.0
2017-03-29 13:15:00,187.93,187.97,187.85,187.91,3274.0,156.4088,156.4421,156.3422,156.3922,3274.0
2017-03-29 13:20:00,187.96,188.07,187.96,188.06,4564.0,156.4338,156.5253,156.4338,156.517,4564.0
2017-03-29 13:25:00,188.05,188.08,187.98,188.04,4038.0,156.5087,156.5336,156.4504,156.5004,4038.0
2017-03-29 13:30:00,188.07,188.12,188.07,188.1,2584.0,156.5253,156.5669,156.5253,156.5503,2584.0
2017-03-29 13:35:00,188.17,188.22,188.05,188.14,7200.0,156.6086,156.6502,156.5087,156.5836,7200.0
2017-03-29 13:40:00,188.14,188.31,188.13,188.31,6216.0,156.5836,156.7251,156.5753,156.7251,6216.0
2017-03-29 13:45:00,188.3,188.3,188.17,188.25,5014.0,156.7167,156.7167,156.6086,156.6751,5014.0
2017-03-29 13:50:00,188.25,188.28,188.2,188.28,4634.0,156.6751,156.7001,156.6335,156.7001,4634.0
2017-03-29 13:55:00,188.29,188.35,188.23,188.35,4688.0,156.7084,156.7584,156.6585,156.7584,4688.0
2017-03-29 14:00:00,188.3,188.3,188.16,188.21,6495.0,156.7167,156.7167,156.6002,156.6418,6495.0
2017-03-29 14:05:00,188.18,188.2,188.06,188.15,5642.0,156.6169,156.6335,156.517,156.5919,5642.0
2017-03-29 14:10:00,188.15,188.16,188.07,188.11,6909.0,156.5919,156.6002,156.5253,156.5586,6909.0
2017-03-29 14:15:00,188.13,188.17,188.11,188.14,4525.0,156.5753,156.6086,156.5586,156.5836,4525.0
2017-03-29 14:20:00,188.14,188.37,188.14,188.37,5058.0,156.5836,156.775,156.5836,156.775,5058.0
2017-03-29 14:25:00,188.35,188.36,188.3,188.32,4654.0,156.7584,156.7667,156.7167,156.7334,4654.0
2017-03-29 14:30:00,188.32,188.41,188.32,188.36,6571.0,156.7334,156.8083,156.7334,156.7667,6571.0
2017-03-29 14:35:00,188.3,188.32,188.2,188.3,9109.0,156.7167,156.7334,156.6335,156.7167,9109.0
2017-03-29 14:40:00,188.31,188.35,188.2,188.24,10895.0,156.7251,156.7584,156.6335,156.6668,10895.0
2017-03-29 14:45:00,188.25,188.3,188.24,188.29,5300.0,156.6751,156.7167,156.6668,156.7084,5300.0
2017-03-29 14:50:00,188.28,188.42,188.26,188.41,18404.0,156.7001,156.8166,156.6835,156.8083,18404.0
2017-03-29 14:55:00,188.4,188.52,188.4,188.44,10961.0,156.8,156.8998,156.8,156.8333,10961.0
2017-03-29 15:00:00,188.48,188.69,188.45,188.67,10756.0,156.8666,157.0413,156.8416,157.0247,10756.0
2017-03-29 15:05:00,188.65,188.81,188.65,188.79,17681.0,157.008,157.1412,157.008,157.1246,17681.0
2017-03-29 15:10:00,188.78,188.84,188.73,188.8,14718.0,157.1162,157.1662,157.0746,157.1329,14718.0
2017-03-29 15:15:00,188.81,188.9,188.75,188.79,13705.0,157.1412,157.2161,157.0913,157.1246,13705.0
2017-03-29 15:20:00,188.8,188.8,188.72,188.75,16676.0,157.1329,157.1329,157.0663,157.0913,16676.0
2017-03-29 15:25:00,188.72,188.92,188.72,188.92,7305.0,157.0663,157.2328,157.0663,157.2328,7305.0
2017-03-29 15:30:00,188.89,188.89,188.65,188.65,8308.0,157.2078,157.2078,157.008,157.008,8308.0
2017-03-29 15:35:00,188.61,188.63,188.46,188.49,9945.0,156.9748,156.9914,156.8499,156.8749,9945.0
2017-03-29 15:40:00,188.49,188.52,188.38,188.41,13206.0,156.8749,156.8998,156.7833,156.8083,13206.0
2017-03-29 15:45:00,188.38,188.38,188.24,188.3,19700.0,156.7833,156.7833,156.6668,156.7167,19700.0
2017-03-29 15:50:00,188.29,188.39,188.21,188.21,23036.0,156.7084,156.7917,156.6418,156.6418,23036.0
2017-03-29 15:55:00,188.2,188.3,188.13,188.3,50877.0,156.6335,156.7167,156.5753,156.7167,50877.0
2017-03-30 09:30:00,188.44,189.16,188.2,189.04,17600.0,156.8333,157.4325,156.6335,157.3326,17600.0
2017-03-30 09:35:00,188.86,189.08,188.69,188.69,10697.0,157.1828,157.3659,157.0413,157.0413,10697.0
2017-03-30 09:40:00,188.7,189.17,188.51,188.52,12921.0,157.0497,157.4408,156.8915,156.8998,12921.0
2017-03-30 09:45:00,188.63,189.16,188.49,188.97,7876.0,156.9914,157.4325,156.8749,157.2744,7876.0
2017-03-30 09:50:00,189.08,189.21,188.78,188.82,12312.0,157.3659,157.4741,157.1162,157.1495,12312.0
2017-03-30 09:55:00,188.88,189.13,188.78,188.86,21817.0,157.1995,157.4075,157.1162,157.1828,21817.0
2017-03-30 10:00:00,188.81,189.19,188.8,189.02,22357.0,157.1412,157.4575,157.1329,157.316,22357.0
2017-03-30 10:05:00,189.03,189.24,189.03,189.08,5845.0,157.3243,157.4991,157.3243,157.3659,5845.0
2017-03-30 10:10:00,189.02,189.12,188.85,189.11,3522.0,157.316,157.3992,157.1745,157.3909,3522.0
2017-03-30 10:15:00,189.11,189.28,189.01,189.28,4210.0,157.3909,157.5324,157.3077,157.5324,4210.0
2017-03-30 10:20:00,189.24,189.24,188.96,188.97,1330.0,157.4991,157.4991,157.266,157.2744,1330.0
2017-03-30 10:25:00,189.04,189.12,188.89,188.89,4951.0,157.3326,157.3992,157.2078,157.2078,4951.0
2017-03-30 10:30:00,188.88,189.06,188.84,188.98,2324.0,157.1995,157.3493,157.1662,157.2827,2324.0
2017-03-30 10:35:00,189.03,189.3,188.96,189.11,18215.0,157.3243,157.549,157.266,157.3909,18215.0
2017-03-30 10:40:00,189.09,189.13,189.01,189.02,7424.0,157.3742,157.4075,157.3077,157.316,7424.0
2017-03-30 10:45:00,189.04,189.14,188.96,188.96,5700.0,157.3326,157.4159,157.266,157.266,5700.0
2017-03-30 10:50:00,188.96,189.02,188.85,189.0,4116.0,157.266,157.316,157.1745,157.2993,4116.0
2017-03-30 10:55:00,189.04,189.21,189.01,189.1,8847.0,157.3326,157.4741,157.3077,157.3826,8847.0
2017-03-30 11:00:00,189.16,189.2,189.1,189.19,7057.0,157.4325,157.4658,157.3826,157.4575,7057.0
2017-03-30 11:05:00,189.19,189.2,189.1,189.15,10660.0,157.4575,157.4658,157.3826,157.4242,10660.0
2017-03-30 11:10:00,189.11,189.18,188.9,188.91,2230.0,157.3909,157.4491,157.2161,157.2244,2230.0
2017-03-30 11:15:00,188.98,189.04,188.86,188.87,10459.0,157.2827,157.3326,157.1828,157.1911,10459.0
2017-03-30 11:20:00,188.87,188.92,188.69,188.69,5410.0,157.1911,157.2328,157.0413,157.0413,5410.0
2017-03-30 11:25:00,188.71,188.86,188.7,188.82,5713.0,157.058,157.1828,157.0497,157.1495,5713.0
2017-03-30 11:30:00,188.86,188.93,188.78,188.84,3317.0,157.1828,157.2411,157.1162,157.1662,3317.0
2017-03-30 11:35:00,188.81,188.84,188.7,188.75,4620.0,157.1412,157.1662,157.0497,157.0913,4620.0
2017-03-30 11:40:00,188.69,188.78,188.63,188.69,3745.0,157.0413,157.1162,156.9914,157.0413,3745.0
2017-03-30 11:45:00,188.65,188.86,188.64,188.76,1720.0,157.008,157.1828,156.9997,157.0996,1720.0
2017-03-30 11:50:00,188.8,188.98,188.74,188.88,3990.0,157.1329,157.2827,157.0829,157.1995,3990.0
2017-03-30 11:55:00,188.88,188.88,188.55,188.55,8473.0,157.1995,157.1995,156.9248,156.9248,8473.0
2017-03-30 12:00:00,188.55,188.64,188.2,188.4,17991.0,156.9248,156.9997,156.6335,156.8,17991.0
2017-03-30 12:05:00,188.43,188.68,188.43,188.68,3926.0,156.8249,157.033,156.8249,157.033,3926.0
2017-03-30 12:10:00,188.68,188.72,188.64,188.64,4729.0,157.033,157.0663,156.9997,156.9997,4729.0
2017-03-30 12:15:00,188.65,188.75,188.62,188.73,7268.0,157.008,157.0913,156.9831,157.0746,7268.0
2017-03-30 12:20:00,188.76,188.83,188.71,188.71,2855.0,157.0996,157.1579,157.058,157.058,2855.0
2017-03-30 12:25:00,188.69,188.79,188.69,188.78,2419.0,157.0413,157.1246,157.0413,157.1162,2419.0
2017-03-30 12:30:00,188.72,188.75,188.69,188.71,4100.0,157.0663,157.0913,157.0413,157.058,4100.0
2017-03-30 12:35:00,188.72,188.75,188.29,188.36,3501.0,157.0663,157.0913,156.7084,156.7667,3501.0
2017-03-30 12:40:00,188.31,188.46,188.31,188.4,1300.0,156.7251,156.8499,156.7251,156.8,1300.0
2017-03-30 12:45:00,188.42,188.47,188.33,188.47,15521.0,156.8166,156.8582,156.7417,156.8582,15521.0
2017-03-30 12:50:00,188.45,188.52,188.42,188.5,2500.0,156.8416,156.8998,156.8166,156.8832,2500.0
2017-03-30 12:55:00,188.52,188.52,188.41,188.51,1542.0,156.8998,156.8998,156.8083,156.8915,1542.0
2017-03-30 13:00:00,188.53,188.65,188.5,188.62,2302.0,156.9082,157.008,156.8832,156.9831,2302.0
2017-03-30 13:05:00,188.65,188.77,188.64,188.77,4200.0,157.008,157.1079,156.9997,157.1079,4200.0
2017-03-30 13:10:00,188.9,188.93,188.83,188.85,1600.0,157.2161,157.2411,157.1579,157.1745,1600.0
2017-03-30 13:15:00,188.87,188.93,188.87,188.87,1000.0,157.1911,157.2411,157.1911,157.1911,1000.0
2017-03-30 13:20:00,188.8,189.0,188.76,188.98,2598.0,157.1329,157.2993,157.0996,157.2827,2598.0
2017-03-30 13:25:00,188.95,189.03,188.84,188.85,19571.0,157.2577,157.3243,157.1662,157.1745,19571.0
2017-03-30 13:30:00,188.88,188.93,188.81,188.87,2200.0,157.1995,157.2411,157.1412,157.1911,2200.0
2017-03-30 13:35:00,188.99,189.0,188.93,188.96,1750.0,157.291,157.2993,157.2411,157.266,1750.0
2017-03-30 13:40:00,189.03,189.03,188.81,188.81,4750.0,157.3243,157.3243,157.1412,157.1412,4750.0
2017-03-30 13:45:00,188.82,189.03,188.82,189.0,5147.0,157.1495,157.3243,157.1495,157.2993,5147.0
2017-03-30 13:50:00,189.03,189.04,188.92,188.92,5823.0,157.3243,157.3326,157.2328,157.2328,5823.0
2017-03-30 13:55:00,188.95,189.07,188.9,189.07,6537.0,157.2577,157.3576,157.2161,157.3576,6537.0
2017-03-30 14:00:00,189.06,189.15,189.0,189.0,8903.0,157.3493,157.4242,157.2993,157.2993,8903.0
2017-03-30 14:05:00,188.97,189.03,188.92,188.94,5496.0,157.2744,157.3243,157.2328,157.2494,5496.0
2017-03-30 14:10:00,188.93,188.99,188.84,188.89,4918.0,157.2411,157.291,157.1662,157.2078,4918.0
2017-03-30 14:15:00,188.93,189.04,188.92,189.03,7827.0,157.2411,157.3326,157.2328,157.3243,7827.0
2017-03-30 14:20:00,189.03,189.07,188.93,188.93,7300.0,157.3243,157.3576,157.2411,157.2411,7300.0
2017-03-30 14:25:00,188.93,189.02,188.87,188.87,2900.0,157.2411,157.316,157.1911,157.1911,2900.0
2017-03-30 14:30:00,188.89,189.01,188.89,188.97,8106.0,157.2078,157.3077,157.2078,157.2744,8106.0
2017-03-30 14:35:00,189.0,189.04,188.87,188.95,7935.0,157.2993,157.3326,157.1911,157.2577,7935.0
2017-03-30 14:40:00,188.88,189.01,188.81,188.81,6041.0,157.1995,157.3077,157.1412,157.1412,6041.0
2017-03-30 14:45:00,188.81,188.97,188.81,188.85,3382.0,157.1412,157.2744,157.1412,157.1745,3382.0
2017-03-30 14:50:00,188.85,188.93,188.85,188.87,3995.0,157.1745,157.2411,157.1745,157.1911,3995.0
2017-03-30 14:55:00,188.8,188.91,188.76,188.8,5003.0,157.1329,157.2244,157.0996,157.1329,5003.0
2017-03-30 15:00:00,188.96,188.98,188.85,188.86,4533.0,157.266,157.2827,157.1745,157.1828,4533.0
2017-03-30 15:05:00,188.88,188.92,188.67,188.75,9173.0,157.1995,157.2328,157.0247,157.0913,9173.0
2017-03-30 15:10:00,188.84,188.98,188.82,188.98,2000.0,157.1662,157.2827,157.1495,157.2827,2000.0
2017-03-30 15:15:00,188.94,189.01,188.86,188.86,9710.0,157.2494,157.3077,157.1828,157.1828,9710.0
2017-03-30 15:20:00,188.84,188.98,188.84,188.87,10300.0,157.1662,157.2827,157.1662,157.1911,10300.0
2017-03-30 15:25:00,188.88,188.9,188.78,188.84,24646.0,157.1995,157.2161,157.1162,157.1662,24646.0
2017-03-30 15:30:00,188.85,188.99,188.84,188.93,15470.0,157.1745,157.291,157.1662,157.2411,15470.0
2017-03-30 15:35:00,188.91,188.92,188.79,188.86,15991.0,157.2244,157.2328,157.1246,157.1828,15991.0
2017-03-30 15:40:00,188.88,188.88,188.69,188.77,17221.0,157.1995,157.1995,157.0413,157.1079,17221.0
2017-03-30 15:45:00,188.75,188.82,188.69,188.79,42474.0,157.0913,157.1495,157.0413,157.1246,42474.0
2017-03-30 15:50:00,188.79,188.81,188.77,188.8,40341.0,157.1246,157.1412,157.1079,157.1329,40341.0
2017-03-30 15:55:00,188.79,188.9,188.77,188.8,72329.0,157.1246,157.2161,157.1079,157.1329,72329.0
2017-03-31 09:30:00,188.39,188.56,187.25,187.32,37126.0,156.7917,156.9331,155.8429,155.9011,37126.0
2017-03-31 09:35:00,187.32,187.59,187.32,187.33,12694.0,155.9011,156.1258,155.9011,155.9094,12694.0
2017-03-31 09:40:00,187.42,187.55,186.93,186.93,34115.0,155.9843,156.0925,155.5765,155.5765,34115.0
2017-03-31 09:45:00,186.95,187.4,186.76,187.15,33818.0,155.5932,155.9677,155.435,155.7596,33818.0
2017-03-31 09:50:00,187.19,187.41,187.01,187.09,21190.0,155.7929,155.976,155.6431,155.7097,21190.0
2017-03-31 09:55:00,187.07,187.07,186.56,186.56,19544.0,155.6931,155.6931,155.2686,155.2686,19544.0
2017-03-31 10:00:00,186.68,187.13,186.62,187.08,30133.0,155.3685,155.743,155.3185,155.7014,30133.0
2017-03-31 10:05:00,187.13,187.29,186.97,187.08,15637.0,155.743,155.8762,155.6098,155.7014,15637.0
2017-03-31 10:10:00,186.99,187.01,186.74,186.91,9449.0,155.6265,155.6431,155.4184,155.5599,9449.0
2017-03-31 10:15:00,186.99,187.03,186.79,186.85,10867.0,155.6265,155.6598,155.46,155.51,10867.0
2017-03-31 10:20:00,186.81,187.05,186.77,186.84,8823.0,155.4767,155.6764,155.4434,155.5016,8823.0
2017-03-31 10:25:00,186.84,186.84,186.5,186.53,26336.0,155.5016,155.5016,155.2187,155.2436,26336.0
2017-03-31 10:30:00,186.51,186.69,186.51,186.67,13393.0,155.227,155.3768,155.227,155.3601,13393.0
2017-03-31 10:35:00,186.64,186.7,186.42,186.59,33800.0,155.3352,155.3851,155.1521,155.2936,33800.0
2017-03-31 10:40:00,186.55,186.77,186.5,186.7,10916.0,155.2603,155.4434,155.2187,155.3851,10916.0
2017-03-31 10:45:00,186.66,186.78,186.53,186.7,22724.0,155.3518,155.4517,155.2436,155.3851,22724.0
2017-03-31 10:50:00,186.68,186.77,186.56,186.56,14546.0,155.3685,155.4434,155.2686,155.2686,14546.0
2017-03-31 10:55:00,186.63,187.08,186.59,186.95,34012.0,155.3269,155.7014,155.2936,155.5932,34012.0
2017-03-31 11:00:00,186.94,187.14,186.91,187.01,16007.0,155.5849,155.7513,155.5599,155.6431,16007.0
2017-03-31 11:05:00,187.0,187.25,186.83,187.25,27277.0,155.6348,155.8429,155.4933,155.8429,27277.0
2017-03-31 11:10:00,187.24,187.25,186.86,186.86,15875.0,155.8345,155.8429,155.5183,155.5183,15875.0
2017-03-31 11:15:00,186.91,187.13,186.82,186.99,17015.0,155.5599,155.743,155.485,155.6265,17015.0
2017-03-31 11:20:00,187.05,187.15,186.99,187.04,11487.0,155.6764,155.7596,155.6265,155.6681,11487.0
2017-03-31 11:25:00,187.05,187.15,186.98,186.98,13859.0,155.6764,155.7596,155.6181,155.6181,13859.0
2017-03-31 11:30:00,186.93,187.36,186.92,187.31,11580.0,155.5765,155.9344,155.5682,155.8928,11580.0
2017-03-31 11:35:00,187.3,187.6,187.24,187.41,20658.0,155.8845,156.1342,155.8345,155.976,20658.0
2017-03-31 11:40:00,187.4,187.47,187.2,187.25,15870.0,155.9677,156.026,155.8012,155.8429,15870.0
2017-03-31 11:45:00,187.28,187.28,187.11,187.17,16636.0,155.8678,155.8678,155.7263,155.7763,16636.0
2017-03-31 11:50:00,187.16,187.22,186.95,187.1,12368.0,155.768,155.8179,155.5932,155.718,12368.0
2017-03-31 11:55:00,187.1,187.11,186.95,187.04,7737.0,155.718,155.7263,155.5932,155.6681,7737.0
2017-03-31 12:00:00,187.04,187.05,186.92,187.0,16903.0,155.6681,155.6764,155.5682,155.6348,16903.0
2017-03-31 12:05:00,187.02,187.03,186.95,187.0,24070.0,155.6514,155.6598,155.5932,155.6348,24070.0
2017-03-31 12:10:00,187.01,187.06,186.95,187.06,15665.0,155.6431,155.6847,155.5932,155.6847,15665.0
2017-03-31 12:15:00,187.04,187.14,187.0,187.09,17014.0,155.6681,155.7513,155.6348,155.7097,17014.0
2017-03-31 12:20:00,187.09,187.21,187.06,187.21,9407.0,155.7097,155.8096,155.6847,155.8096,9407.0
2017-03-31 12:25:00,187.15,187.2,187.08,187.2,8048.0,155.7596,155.8012,155.7014,155.8012,8048.0
2017-03-31 12:30:00,187.17,187.23,187.04,187.13,13179.0,155.7763,155.8262,155.6681,155.743,13179.0
2017-03-31 12:35:00,187.13,187.18,187.08,187.08,6508.0,155.743,155.7846,155.7014,155.7014,6508.0
2017-03-31 12:40:00,187.11,187.24,187.08,187.24,7506.0,155.7263,155.8345,155.7014,155.8345,7506.0
2017-03-31 12:45:00,187.2,187.3,187.14,187.25,12600.0,155.8012,155.8845,155.7513,155.8429,12600.0
2017-03-31 12:50:00,187.25,187.35,187.25,187.35,11587.0,155.8429,155.9261,155.8429,155.9261,11587.0
2017-03-31 12:55:00,187.35,187.43,187.27,187.37,14472.0,155.9261,155.9927,155.8595,155.9427,14472.0
2017-03-31 13:00:00,187.41,187.45,187.26,187.28,14848.0,155.976,156.0093,155.8512,155.8678,14848.0
2017-03-31 13:05:00,187.26,187.34,187.24,187.33,9920.0,155.8512,155.9178,155.8345,155.9094,9920.0
2017-03-31 13:10:00,187.31,187.71,187.31,187.68,24959.0,155.8928,156.2257,155.8928,156.2007,24959.0
2017-03-31 13:15:00,187.68,187.75,187.61,187.66,12795.0,156.2007,156.259,156.1425,156.1841,12795.0
2017-03-31 13:20:00,187.68,187.98,187.68,187.97,10660.0,156.2007,156.4504,156.2007,156.4421,10660.0
2017-03-31 13:25:00,187.9,187.9,187.66,187.68,10669.0,156.3838,156.3838,156.1841,156.2007,10669.0
2017-03-31 13:30:00,187.67,187.78,187.58,187.58,14510.0,156.1924,156.284,156.1175,156.1175,14510.0
2017-03-31 13:35:00,187.64,187.71,187.59,187.65,11749.0,156.1674,156.2257,156.1258,156.1758,11749.0
2017-03-31 13:40:00,187.63,187.71,187.62,187.63,16320.0,156.1591,156.2257,156.1508,156.1591,16320.0
2017-03-31 13:45:00,187.62,187.76,187.6,187.68,16640.0,156.1508,156.2673,156.1342,156.2007,16640.0
2017-03-31 13:50:00,187.68,187.77,187.61,187.71,9303.0,156.2007,156.2756,156.1425,156.2257,9303.0
2017-03-31 13:55:00,187.65,187.71,187.6,187.65,9299.0,156.1758,156.2257,156.1342,156.1758,9299.0
2017-03-31 14:00:00,187.63,187.65,187.44,187.51,5962.0,156.1591,156.1758,156.001,156.0593,5962.0
2017-03-31 14:05:00,187.49,187.55,187.42,187.49,12401.0,156.0426,156.0925,155.9843,156.0426,12401.0
2017-03-31 14:10:00,187.48,187.5,187.13,187.23,14819.0,156.0343,156.0509,155.743,155.8262,14819.0
2017-03-31 14:15:00,187.28,187.36,187.21,187.34,24556.0,155.8678,155.9344,155.8096,155.9178,24556.0
2017-03-31 14:20:00,187.33,187.5,187.32,187.47,8476.0,155.9094,156.0509,155.9011,156.026,8476.0
2017-03-31 14:25:00,187.45,187.59,187.41,187.46,6506.0,156.0093,156.1258,155.976,156.0176,6506.0
2017-03-31 14:30:00,187.45,187.66,187.39,187.65,13931.0,156.0093,156.1841,155.9594,156.1758,13931.0
2017-03-31 14:35:00,187.67,187.69,187.58,187.64,13735.0,156.1924,156.2091,156.1175,156.1674,13735.0
2017-03-31 14:40:00,187.67,187.68,187.45,187.46,12030.0,156.1924,156.2007,156.0093,156.0176,12030.0
2017-03-31 14:45:00,187.46,187.53,187.38,187.49,20160.0,156.0176,156.0759,155.9511,156.0426,20160.0
2017-03-31 14:50:00,187.5,187.71,187.5,187.6,14721.0,156.0509,156.2257,156.0509,156.1342,14721.0
2017-03-31 14:55:00,187.59,187.7,187.59,187.64,7600.0,156.1258,156.2174,156.1258,156.1674,7600.0
2017-03-31 15:00:00,187.64,187.69,187.5,187.59,11765.0,156.1674,156.2091,156.0509,156.1258,11765.0
2017-03-31 15:05:00,187.6,187.61,187.44,187.54,11300.0,156.1342,156.1425,156.001,156.0842,11300.0
2017-03-31 15:10:00,187.55,187.62,187.47,187.53,12854.0,156.0925,156.1508,156.026,156.0759,12854.0
2017-03-31 15:15:00,187.5,187.59,187.36,187.4,10477.0,156.0509,156.1258,155.9344,155.9677,10477.0
2017-03-31 15:20:00,187.37,187.44,187.31,187.43,15685.0,155.9427,156.001,155.8928,155.9927,15685.0
2017-03-31 15:25:00,187.43,187.5,187.26,187.27,10644.0,155.9927,156.0509,155.8512,155.8595,10644.0
2017-03-31 15:30:00,187.25,187.72,187.25,187.63,23662.0,155.8429,156.234,155.8429,156.1591,23662.0
2017-03-31 15:35:00,187.61,187.66,187.5,187.55,15611.0,156.1425,156.1841,156.0509,156.0925,15611.0
2017-03-31 15:40:00,187.54,187.66,187.44,187.46,26823.0,156.0842,156.1841,156.001,156.0176,26823.0
2017-03-31 15:45:00,187.46,187.57,187.33,187.4,48009.0,156.0176,156.1092,155.9094,155.9677,48009.0
2017-03-31 15:50:00,187.36,187.51,187.21,187.3,62255.0,155.9344,156.0593,155.8096,155.8845,62255.0
2017-03-31 15:55:00,187.29,187.4,187.12,187.2,152633.0,155.8762,155.9677,155.7347,155.8012,152633.0
2017-04-03 09:30:00,187.48,188.04,187.2,187.74,27823.0,156.0343,156.5004,155.8012,156.2507,27823.0
2017-04-03 09:35:00,187.84,188.0,187.54,187.92,13344.0,156.3339,156.4671,156.0842,156.4005,13344.0
2017-04-03 09:40:00,187.84,187.92,187.55,187.86,9541.0,156.3339,156.4005,156.0925,156.3505,9541.0
2017-04-03 09:45:00,187.9,188.07,187.72,187.73,10343.0,156.3838,156.5253,156.234,156.2424,10343.0
2017-04-03 09:50:00,187.64,188.04,187.59,188.04,12053.0,156.1674,156.5004,156.1258,156.5004,12053.0
2017-04-03 09:55:00,187.98,188.02,187.62,187.74,14544.0,156.4504,156.4837,156.1508,156.2507,14544.0
2017-04-03 10:00:00,187.79,187.99,187.68,187.83,9982.0,156.2923,156.4587,156.2007,156.3256,9982.0
2017-04-03 10:05:00,187.81,187.86,187.63,187.86,18694.0,156.3089,156.3505,156.1591,156.3505,18694.0
2017-04-03 10:10:00,187.82,187.87,187.64,187.69,18090.0,156.3173,156.3589,156.1674,156.2091,18090.0
2017-04-03 10:15:00,187.69,187.91,187.66,187.78,12069.0,156.2091,156.3922,156.1841,156.284,12069.0
2017-04-03 10:20:00,187.8,188.04,187.8,188.04,7328.0,156.3006,156.5004,156.3006,156.5004,7328.0
2017-04-03 10:25:00,188.06,188.2,187.9,188.02,10580.0,156.517,156.6335,156.3838,156.4837,10580.0
2017-04-03 10:30:00,188.03,188.13,187.92,188.0,20726.0,156.492,156.5753,156.4005,156.4671,20726.0
2017-04-03 10:35:00,188.01,188.05,187.9,187.94,13445.0,156.4754,156.5087,156.3838,156.4171,13445.0
2017-04-03 10:40:00,187.92,188.01,187.8,187.83,9832.0,156.4005,156.4754,156.3006,156.3256,9832.0
2017-04-03 10:45:00,187.87,188.0,187.69,187.73,27507.0,156.3589,156.4671,156.2091,156.2424,27507.0
2017-04-03 10:50:00,187.73,187.73,187.1,187.17,13352.0,156.2424,156.2424,155.718,155.7763,13352.0
2017-04-03 10:55:00,187.09,187.12,186.73,186.73,11155.0,155.7097,155.7347,155.4101,155.4101,11155.0
2017-04-03 11:00:00,186.71,186.98,186.68,186.75,23478.0,155.3934,155.6181,155.3685,155.4267,23478.0
2017-04-03 11:05:00,186.75,186.77,186.26,186.52,41185.0,155.4267,155.4434,155.0189,155.2353,41185.0
2017-04-03 11:10:00,186.48,186.79,186.47,186.65,10715.0,155.202,155.46,155.1937,155.3435,10715.0
2017-04-03 11:15:00,186.57,186.97,186.57,186.77,19446.0,155.2769,155.6098,155.2769,155.4434,19446.0
2017-04-03 11:20:00,186.72,186.84,186.52,186.84,15313.0,155.4018,155.5016,155.2353,155.5016,15313.0
2017-04-03 11:25:00,186.74,186.86,186.65,186.74,11373.0,155.4184,155.5183,155.3435,155.4184,11373.0
2017-04-03 11:30:00,186.71,186.72,186.51,186.53,11378.0,155.3934,155.4018,155.227,155.2436,11378.0
2017-04-03 11:35:00,186.53,186.61,186.42,186.52,14260.0,155.2436,155.3102,155.1521,155.2353,14260.0
2017-04-03 11:40:00,186.54,186.71,186.5,186.71,30716.0,155.2519,155.3934,155.2187,155.3934,30716.0
2017-04-03 11:45:00,186.67,186.82,186.57,186.57,11189.0,155.3601,155.485,155.2769,155.2769,11189.0
2017-04-03 11:50:00,186.53,186.62,186.44,186.53,4995.0,155.2436,155.3185,155.1687,155.2436,4995.0
2017-04-03 11:55:00,186.54,186.62,186.46,186.51,14557.0,155.2519,155.3185,155.1854,155.227,14557.0
2017-04-03 12:00:00,186.5,186.56,186.28,186.48,11125.0,155.2187,155.2686,155.0356,155.202,11125.0
2017-04-03 12:05:00,186.5,186.54,186.4,186.51,7297.0,155.2187,155.2519,155.1354,155.227,7297.0
2017-04-03 12:10:00,186.51,186.67,186.51,186.62,9467.0,155.227,155.3601,155.227,155.3185,9467.0
2017-04-03 12:15:00,186.59,186.7,186.54,186.58,10560.0,155.2936,155.3851,155.2519,155.2852,10560.0
2017-04-03 12:20:00,186.56,186.63,186.51,186.63,7838.0,155.2686,155.3269,155.227,155.3269,7838.0
2017-04-03 12:25:00,186.7,187.07,186.7,187.07,4512.0,155.3851,155.6931,155.3851,155.6931,4512.0
2017-04-03 12:30:00,187.03,187.06,186.94,187.02,5162.0,155.6598,155.6847,155.5849,155.6514,5162.0
2017-04-03 12:35:00,187.08,187.16,187.03,187.04,9199.0,155.7014,155.768,155.6598,155.6681,9199.0
2017-04-03 12:40:00,187.02,187.13,186.99,187.09,5681.0,155.6514,155.743,155.6265,155.7097,5681.0
2017-04-03 12:45:00,187.07,187.15,187.0,187.15,6524.0,155.6931,155.7596,155.6348,155.7596,6524.0
2017-04-03 12:50:00,187.11,187.15,187.08,187.15,2679.0,155.7263,155.7596,155.7014,155.7596,2679.0
2017-04-03 12:55:00,187.15,187.21,187.08,187.18,4659.0,155.7596,155.8096,155.7014,155.7846,4659.0
2017-04-03 13:00:00,187.17,187.21,187.1,187.15,4567.0,155.7763,155.8096,155.718,155.7596,4567.0
2017-04-03 13:05:00,187.24,187.31,187.18,187.18,3285.0,155.8345,155.8928,155.7846,155.7846,3285.0
2017-04-03 13:10:00,187.18,187.37,187.18,187.34,1000.0,155.7846,155.9427,155.7846,155.9178,1000.0
2017-04-03 13:15:00,187.34,187.36,187.27,187.31,2460.0,155.9178,155.9344,155.8595,155.8928,2460.0
2017-04-03 13:20:00,187.27,187.33,187.24,187.26,28453.0,155.8595,155.9094,155.8345,155.8512,28453.0
2017-04-03 13:25:00,187.26,187.26,187.07,187.16,5290.0,155.8512,155.8512,155.6931,155.768,5290.0
2017-04-03 13:30:00,187.19,187.26,187.15,187.26,5896.0,155.7929,155.8512,155.7596,155.8512,5896.0
2017-04-03 13:35:00,187.23,187.23,187.03,187.08,5610.0,155.8262,155.8262,155.6598,155.7014,5610.0
2017-04-03 13:40:00,187.07,187.17,186.99,187.17,10199.0,155.6931,155.7763,155.6265,155.7763,10199.0
2017-04-03 13:45:00,187.16,187.34,187.14,187.24,9247.0,155.768,155.9178,155.7513,155.8345,9247.0
2017-04-03 13:50:00,187.21,187.3,187.2,187.29,1629.0,155.8096,155.8845,155.8012,155.8762,1629.0
2017-04-03 13:55:00,187.27,187.35,187.26,187.28,6004.0,155.8595,155.9261,155.8512,155.8678,6004.0
2017-04-03 14:00:00,187.32,187.37,187.16,187.16,7448.0,155.9011,155.9427,155.768,155.768,7448.0
2017-04-03 14:05:00,187.19,187.3,187.15,187.3,3297.0,155.7929,155.8845,155.7596,155.8845,3297.0
2017-04-03 14:10:00,187.28,187.28,187.09,187.24,5120.0,155.8678,155.8678,155.7097,155.8345,5120.0
2017-04-03 14:15:00,187.24,187.24,186.94,187.03,10014.0,155.8345,155.8345,155.5849,155.6598,10014.0
2017-04-03 14:20:00,187.01,187.11,186.97,187.1,8125.0,155.6431,155.7263,155.6098,155.718,8125.0
2017-04-03 14:25:00,187.11,187.29,187.1,187.23,14939.0,155.7263,155.8762,155.718,155.8262,14939.0
2017-04-03 14:30:00,187.24,187.26,187.19,187.24,5103.0,155.8345,155.8512,155.7929,155.8345,5103.0
2017-04-03 14:35:00,187.24,187.32,187.24,187.3,3530.0,155.8345,155.9011,155.8345,155.8845,3530.0
2017-04-03 14:40:00,187.32,187.71,187.32,187.62,10164.0,155.9011,156.2257,155.9011,156.1508,10164.0
2017-04-03 14:45:00,187.59,187.59,187.51,187.58,4058.0,156.1258,156.1258,156.0593,156.1175,4058.0
2017-04-03 14:50:00,187.58,187.58,187.47,187.55,6040.0,156.1175,156.1175,156.026,156.0925,6040.0
2017-04-03 14:55:00,187.5,187.54,187.46,187.48,7732.0,156.0509,156.0842,156.0176,156.0343,7732.0
2017-04-03 15:00:00,187.5,187.64,187.5,187.59,13522.0,156.0509,156.1674,156.0509,156.1258,13522.0
2017-04-03 15:05:00,187.57,187.71,187.49,187.71,13348.0,156.1092,156.2257,156.0426,156.2257,13348.0
2017-04-03 15:10:00,187.7,187.98,187.7,187.9,10634.0,156.2174,156.4504,156.2174,156.3838,10634.0
2017-04-03 15:15:00,187.87,187.93,187.7,187.71,7210.0,156.3589,156.4088,156.2174,156.2257,7210.0
2017-04-03 15:20:00,187.67,187.77,187.64,187.75,7364.0,156.1924,156.2756,156.1674,156.259,7364.0
2017-04-03 15:25:00,187.84,187.84,187.71,187.76,11869.0,156.3339,156.3339,156.2257,156.2673,11869.0
2017-04-03 15:30:00,187.76,187.76,187.54,187.61,15205.0,156.2673,156.2673,156.0842,156.1425,15205.0
2017-04-03 15:35:00,187.62,187.66,187.54,187.66,11788.0,156.1508,156.1841,156.0842,156.1841,11788.0
2017-04-03 15:40:00,187.66,187.68,187.56,187.64,20074.0,156.1841,156.2007,156.1009,156.1674,20074.0
2017-04-03 15:45:00,187.62,187.68,187.6,187.65,23772.0,156.1508,156.2007,156.1342,156.1758,23772.0
2017-04-03 15:50:00,187.64,187.72,187.58,187.72,40487.0,156.1674,156.234,156.1175,156.234,40487.0
2017-04-03 15:55:00,187.72,187.86,187.69,187.74,57449.0,156.234,156.3505,156.2091,156.2507,57449.0
2017-04-04 09:30:00,187.74,188.33,187.74,187.86,16069.0,156.2507,156.7417,156.2507,156.3505,16069.0
2017-04-04 09:35:00,187.84,188.27,187.74,187.74,12828.0,156.3339,156.6918,156.2507,156.2507,12828.0
2017-04-04 09:40:00,187.89,188.0,187.82,187.95,6430.0,156.3755,156.4671,156.3173,156.4255,6430.0
2017-04-04 09:45:00,187.94,188.31,187.91,188.18,18790.0,156.4171,156.7251,156.3922,156.6169,18790.0
2017-04-04 09:50:00,188.14,188.16,187.88,187.97,11013.0,156.5836,156.6002,156.3672,156.4421,11013.0
2017-04-04 09:55:00,187.92,188.1,187.85,188.08,18661.0,156.4005,156.5503,156.3422,156.5336,18661.0
2017-04-04 10:00:00,187.99,188.1,187.51,187.59,21047.0,156.4587,156.5503,156.0593,156.1258,21047.0
2017-04-04 10:05:00,187.55,187.57,187.09,187.1,17957.0,156.0925,156.1092,155.7097,155.718,17957.0
2017-04-04 10:10:00,187.18,187.26,186.92,186.92,13899.0,155.7846,155.8512,155.5682,155.5682,13899.0
2017-04-04 10:15:00,187.05,187.05,186.72,186.72,15554.0,155.6764,155.6764,155.4018,155.4018,15554.0
2017-04-04 10:20:00,186.85,187.11,186.74,186.98,43818.0,155.51,155.7263,155.4184,155.6181,43818.0
2017-04-04 10:25:00,186.93,187.12,186.84,186.87,12492.0,155.5765,155.7347,155.5016,155.5266,12492.0
2017-04-04 10:30:00,186.98,187.25,186.87,187.14,18496.0,155.6181,155.8429,155.5266,155.7513,18496.0
2017-04-04 10:35:00,187.21,187.21,187.09,187.16,9109.0,155.8096,155.8096,155.7097,155.768,9109.0
2017-04-04 10:40:00,187.16,187.22,186.86,186.9,23031.0,155.768,155.8179,155.5183,155.5516,23031.0
2017-04-04 10:45:00,186.84,186.94,186.57,186.59,36210.0,155.5016,155.5849,155.2769,155.2936,36210.0
2017-04-04 10:50:00,186.63,186.68,186.34,186.4,18329.0,155.3269,155.3685,155.0855,155.1354,18329.0
2017-04-04 10:55:00,186.45,186.54,186.42,186.47,18841.0,155.177,155.2519,155.1521,155.1937,18841.0
2017-04-04 11:00:00,186.5,186.66,186.45,186.66,7923.0,155.2187,155.3518,155.177,155.3518,7923.0
2017-04-04 11:05:00,186.6,186.78,186.6,186.78,4203.0,155.3019,155.4517,155.3019,155.4517,4203.0
2017-04-04 11:10:00,186.78,186.83,186.62,186.72,8805.0,155.4517,155.4933,155.3185,155.4018,8805.0
2017-04-04 11:15:00,186.75,186.82,186.71,186.8,1912.0,155.4267,155.485,155.3934,155.4683,1912.0
2017-04-04 11:20:00,186.87,186.87,186.72,186.79,6038.0,155.5266,155.5266,155.4018,155.46,6038.0
2017-04-04 11:25:00,186.87,186.96,186.67,186.67,7482.0,155.5266,155.6015,155.3601,155.3601,7482.0
2017-04-04 11:30:00,186.73,186.74,186.63,186.67,4454.0,155.4101,155.4184,155.3269,155.3601,4454.0
2017-04-04 11:35:00,186.66,186.72,186.55,186.72,7660.0,155.3518,155.4018,155.2603,155.4018,7660.0
2017-04-04 11:40:00,186.7,186.71,186.6,186.64,3931.0,155.3851,155.3934,155.3019,155.3352,3931.0
2017-04-04 11:45:00,186.71,186.85,186.69,186.83,6273.0,155.3934,155.51,155.3768,155.4933,6273.0
2017-04-04 11:50:00,186.78,186.82,186.65,186.73,7921.0,155.4517,155.485,155.3435,155.4101,7921.0
2017-04-04 11:55:00,186.68,186.85,186.66,186.83,4031.0,155.3685,155.51,155.3518,155.4933,4031.0
2017-04-04 12:00:00,186.74,186.74,186.62,186.67,4447.0,155.4184,155.4184,155.3185,155.3601,4447.0
2017-04-04 12:05:00,186.71,186.76,186.67,186.72,3161.0,155.3934,155.435,155.3601,155.4018,3161.0
2017-04-04 12:10:00,186.71,186.83,186.69,186.76,5638.0,155.3934,155.4933,155.3768,155.435,5638.0
2017-04-04 12:15:00,186.79,186.85,186.71,186.85,4524.0,155.46,155.51,155.3934,155.51,4524.0
2017-04-04 12:20:00,186.83,186.88,186.76,186.85,3137.0,155.4933,155.5349,155.435,155.51,3137.0
2017-04-04 12:25:00,186.88,186.95,186.86,186.91,5944.0,155.5349,155.5932,155.5183,155.5599,5944.0
2017-04-04 12:30:00,186.94,186.94,186.88,186.89,4201.0,155.5849,155.5849,155.5349,155.5432,4201.0
2017-04-04 12:35:00,186.9,186.97,186.88,186.95,3701.0,155.5516,155.6098,155.5349,155.5932,3701.0
2017-04-04 12:40:00,186.97,186.99,186.94,186.94,2216.0,155.6098,155.6265,155.5849,155.5849,2216.0
2017-04-04 12:45:00,186.97,187.02,186.81,186.92,7918.0,155.6098,155.6514,155.4767,155.5682,7918.0
2017-04-04 12:50:00,186.85,186.91,186.83,186.87,2830.0,155.51,155.5599,155.4933,155.5266,2830.0
2017-04-04 12:55:00,186.87,187.0,186.85,186.98,38887.0,155.5266,155.6348,155.51,155.6181,38887.0
2017-04-04 13:00:00,186.92,187.02,186.86,187.02,8107.0,155.5682,155.6514,155.5183,155.6514,8107.0
2017-04-04 13:05:00,187.04,187.05,186.97,186.99,5070.0,155.6681,155.6764,155.6098,155.6265,5070.0
2017-04-04 13:10:00,187.02,187.17,186.99,187.16,6948.0,155.6514,155.7763,155.6265,155.768,6948.0
2017-04-04 13:15:00,187.13,187.3,187.1,187.3,4742.0,155.743,155.8845,155.718,155.8845,4742.0
2017-04-04 13:20:00,187.33,187.4,187.29,187.36,5112.0,155.9094,155.9677,155.8762,155.9344,5112.0
2017-04-04 13:25:00,187.36,187.43,187.27,187.31,6249.0,155.9344,155.9927,155.8595,155.8928,6249.0
2017-04-04 13:30:00,187.35,187.35,187.0,187.26,18725.0,155.9261,155.9261,155.6348,155.8512,18725.0
2017-04-04 13:35:00,187.32,187.41,187.3,187.38,2900.0,155.9011,155.976,155.8845,155.9511,2900.0
2017-04-04 13:40:00,187.41,187.49,187.38,187.4,4684.0,155.976,156.0426,155.9511,155.9677,4684.0
2017-04-04 13:45:00,187.44,187.48,187.19,187.31,5904.0,156.001,156.0343,155.7929,155.8928,5904.0
2017-04-04 13:50:00,187.22,187.35,187.22,187.29,5591.0,155.8179,155.9261,155.8179,155.8762,5591.0
2017-04-04 13:55:00,187.26,187.4,187.26,187.36,5354.0,155.8512,155.9677,155.8512,155.9344,5354.0
2017-04-04 14:00:00,187.37,187.55,187.34,187.44,8565.0,155.9427,156.0925,155.9178,156.001,8565.0
2017-04-04 14:05:00,187.46,187.56,187.46,187.52,8449.0,156.0176,156.1009,156.0176,156.0676,8449.0
2017-04-04 14:10:00,187.53,187.54,187.37,187.43,6674.0,156.0759,156.0842,155.9427,155.9927,6674.0
2017-04-04 14:15:00,187.4,187.57,187.4,187.52,10134.0,155.9677,156.1092,155.9677,156.0676,10134.0
2017-04-04 14:20:00,187.52,187.54,187.44,187.53,4633.0,156.0676,156.0842,156.001,156.0759,4633.0
2017-04-04 14:25:00,187.55,187.74,187.53,187.72,6537.0,156.0925,156.2507,156.0759,156.234,6537.0
2017-04-04 14:30:00,187.75,187.81,187.72,187.75,8062.0,156.259,156.3089,156.234,156.259,8062.0
2017-04-04 14:35:00,187.74,187.74,187.54,187.64,4334.0,156.2507,156.2507,156.0842,156.1674,4334.0
2017-04-04 14:40:00,187.68,187.74,187.66,187.72,7051.0,156.2007,156.2507,156.1841,156.234,7051.0
2017-04-04 14:45:00,187.7,187.75,187.61,187.68,6316.0,156.2174,156.259,156.1425,156.2007,6316.0
2017-04-04 14:50:00,187.7,187.74,187.59,187.66,3800.0,156.2174,156.2507,156.1258,156.1841,3800.0
2017-04-04 14:55:00,187.64,187.68,187.42,187.42,5250.0,156.1674,156.2007,155.9843,155.9843,5250.0
2017-04-04 15:00:00,187.42,187.66,187.42,187.66,11111.0,155.9843,156.1841,155.9843,156.1841,11111.0
2017-04-04 15:05:00,187.67,187.74,187.63,187.69,8367.0,156.1924,156.2507,156.1591,156.2091,8367.0
2017-04-04 15:10:00,187.69,187.75,187.61,187.62,5457.0,156.2091,156.259,156.1425,156.1508,5457.0
2017-04-04 15:15:00,187.63,187.63,187.48,187.54,20039.0,156.1591,156.1591,156.0343,156.0842,20039.0
2017-04-04 15:20:00,187.52,187.57,187.43,187.56,4840.0,156.0676,156.1092,155.9927,156.1009,4840.0
2017-04-04 15:25:00,187.56,187.66,187.5,187.5,13776.0,156.1009,156.1841,156.0509,156.0509,13776.0
2017-04-04 15:30:00,187.52,187.73,187.5,187.71,7592.0,156.0676,156.2424,156.0509,156.2257,7592.0
2017-04-04 15:35:00,187.72,187.91,187.63,187.82,31803.0,156.234,156.3922,156.1591,156.3173,31803.0
2017-04-04 15:40:00,187.8,187.88,187.73,187.86,9210.0,156.3006,156.3672,156.2424,156.3505,9210.0
2017-04-04 15:45:00,187.86,187.95,187.77,187.83,20572.0,156.3505,156.4255,156.2756,156.3256,20572.0
2017-04-04 15:50:00,187.87,187.87,187.69,187.74,13410.0,156.3589,156.3589,156.2091,156.2507,13410.0
2017-04-04 15:55:00,187.77,187.82,187.63,187.74,47354.0,156.2756,156.3173,156.1591,156.2507,47354.0
2017-04-05 09:30:00,187.62,188.27,187.28,187.9,20194.0,156.8566,157.4,156.5723,157.0907,20194.0
2017-04-05 09:35:00,187.87,187.99,187.68,187.96,9119.0,157.0656,157.1659,156.9067,157.1408,9119.0
2017-04-05 09:40:00,187.93,188.34,187.9,188.05,42390.0,157.1157,157.4585,157.0907,157.2161,42390.0
2017-04-05 09:45:00,188.15,188.94,188.15,188.76,21541.0,157.2997,157.9601,157.2997,157.8096,21541.0
2017-04-05 09:50:00,188.63,188.76,188.62,188.66,3000.0,157.701,157.8096,157.6926,157.726,3000.0
2017-04-05 09:55:00,188.74,188.98,188.74,188.96,4620.0,157.7929,157.9936,157.7929,157.9769,4620.0
2017-04-05 10:00:00,188.89,189.11,188.75,189.11,15251.0,157.9183,158.1023,157.8013,158.1023,15251.0
2017-04-05 10:05:00,189.15,189.18,188.82,188.87,10372.0,158.1357,158.1608,157.8598,157.9016,10372.0
2017-04-05 10:10:00,188.84,188.98,188.77,188.89,9045.0,157.8765,157.9936,157.818,157.9183,9045.0
2017-04-05 10:15:00,188.93,189.25,188.93,189.06,10310.0,157.9518,158.2193,157.9518,158.0605,10310.0
2017-04-05 10:20:00,189.1,189.32,189.1,189.13,8118.0,158.0939,158.2778,158.0939,158.119,8118.0
2017-04-05 10:25:00,189.09,189.11,188.88,189.02,4338.0,158.0855,158.1023,157.91,158.027,4338.0
2017-04-05 10:30:00,189.03,189.04,188.76,188.76,4757.0,158.0354,158.0437,157.8096,157.8096,4757.0
2017-04-05 10:35:00,188.76,189.03,188.69,189.03,9382.0,157.8096,158.0354,157.7511,158.0354,9382.0
2017-04-05 10:40:00,189.03,189.11,188.9,188.96,13309.0,158.0354,158.1023,157.9267,157.9769,13309.0
2017-04-05 10:45:00,188.95,189.05,188.8,188.86,10609.0,157.9685,158.0521,157.8431,157.8933,10609.0
2017-04-05 10:50:00,188.77,188.85,188.77,188.77,7232.0,157.818,157.8849,157.818,157.818,7232.0
2017-04-05 10:55:00,188.73,188.75,188.64,188.65,1806.0,157.7846,157.8013,157.7093,157.7177,1806.0
2017-04-05 11:00:00,188.68,188.68,188.42,188.45,2550.0,157.7428,157.7428,157.5254,157.5505,2550.0
2017-04-05 11:05:00,188.38,188.38,188.12,188.12,4913.0,157.492,157.492,157.2746,157.2746,4913.0
2017-04-05 11:10:00,188.15,188.31,188.13,188.13,3107.0,157.2997,157.4334,157.2829,157.2829,3107.0
2017-04-05 11:15:00,188.12,188.18,187.93,188.05,8834.0,157.2746,157.3247,157.1157,157.2161,8834.0
2017-04-05 11:20:00,188.06,188.06,187.89,187.96,2600.0,157.2244,157.2244,157.0823,157.1408,2600.0
2017-04-05 11:25:00,187.92,188.07,187.86,187.86,5938.0,157.1074,157.2328,157.0572,157.0572,5938.0
2017-04-05 11:30:00,187.79,188.14,187.72,188.0,4691.0,156.9987,157.2913,156.9402,157.1743,4691.0
2017-04-05 11:35:00,187.99,188.14,187.89,188.04,5117.0,157.1659,157.2913,157.0823,157.2077,5117.0
2017-04-05 11:40:00,188.1,188.22,188.02,188.22,3400.0,157.2579,157.3582,157.191,157.3582,3400.0
2017-04-05 11:45:00,188.14,188.24,188.1,188.2,7797.0,157.2913,157.3749,157.2579,157.3415,7797.0
2017-04-05 11:50:00,188.18,188.47,188.15,188.36,6224.0,157.3247,157.5672,157.2997,157.4752,6224.0
2017-04-05 11:55:00,188.32,188.33,188.03,188.03,4027.0,157.4418,157.4502,157.1993,157.1993,4027.0
2017-04-05 12:00:00,187.96,187.97,187.82,187.87,5401.0,157.1408,157.1492,157.0238,157.0656,5401.0
2017-04-05 12:05:00,187.86,187.95,187.79,187.79,4192.0,157.0572,157.1325,156.9987,156.9987,4192.0
2017-04-05 12:10:00,187.77,187.81,187.72,187.76,4426.0,156.982,157.0154,156.9402,156.9736,4426.0
2017-04-05 12:15:00,187.81,187.83,187.7,187.77,6309.0,157.0154,157.0321,156.9235,156.982,6309.0
2017-04-05 12:20:00,187.75,187.91,187.74,187.87,2877.0,156.9653,157.099,156.9569,157.0656,2877.0
2017-04-05 12:25:00,187.83,187.86,187.73,187.8,5299.0,157.0321,157.0572,156.9485,157.0071,5299.0
2017-04-05 12:30:00,187.8,187.94,187.77,187.87,5233.0,157.0071,157.1241,156.982,157.0656,5233.0
2017-04-05 12:35:00,187.9,188.0,187.83,187.98,3301.0,157.0907,157.1743,157.0321,157.1575,3301.0
2017-04-05 12:40:00,187.93,188.08,187.91,188.07,2640.0,157.1157,157.2411,157.099,157.2328,2640.0
2017-04-05 12:45:00,188.1,188.19,188.06,188.07,2926.0,157.2579,157.3331,157.2244,157.2328,2926.0
2017-04-05 12:50:00,188.07,188.15,188.05,188.05,1312.0,157.2328,157.2997,157.2161,157.2161,1312.0
2017-04-05 12:55:00,188.03,188.03,187.85,187.98,4002.0,157.1993,157.1993,157.0489,157.1575,4002.0
2017-04-05 13:00:00,187.94,188.05,187.88,188.0,3768.0,157.1241,157.2161,157.0739,157.1743,3768.0
2017-04-05 13:05:00,188.05,188.11,188.0,188.03,2243.0,157.2161,157.2662,157.1743,157.1993,2243.0
2017-04-05 13:10:00,188.01,188.12,187.99,188.06,1900.0,157.1826,157.2746,157.1659,157.2244,1900.0
2017-04-05 13:15:00,188.04,188.16,188.03,188.1,4500.0,157.2077,157.308,157.1993,157.2579,4500.0
2017-04-05 13:20:00,188.06,188.12,188.0,188.04,2121.0,157.2244,157.2746,157.1743,157.2077,2121.0
2017-04-05 13:25:00,187.99,188.01,187.92,187.98,11016.0,157.1659,157.1826,157.1074,157.1575,11016.0
2017-04-05 13:30:00,187.96,188.13,187.93,188.13,4729.0,157.1408,157.2829,157.1157,157.2829,4729.0
2017-04-05 13:35:00,188.1,188.22,188.07,188.07,3371.0,157.2579,157.3582,157.2328,157.2328,3371.0
2017-04-05 13:40:00,188.05,188.05,187.96,187.98,9539.0,157.2161,157.2161,157.1408,157.1575,9539.0
2017-04-05 13:45:00,188.01,188.06,187.95,187.95,3903.0,157.1826,157.2244,157.1325,157.1325,3903.0
2017-04-05 13:50:00,187.98,188.02,187.9,187.9,3985.0,157.1575,157.191,157.0907,157.0907,3985.0
2017-04-05 13:55:00,187.88,188.01,187.86,188.01,3593.0,157.0739,157.1826,157.0572,157.1826,3593.0
2017-04-05 14:00:00,188.0,188.0,187.44,187.53,22206.0,157.1743,157.1743,156.7061,156.7813,22206.0
2017-04-05 14:05:00,187.5,187.6,187.49,187.52,5590.0,156.7562,156.8398,156.7479,156.773,5590.0
2017-04-05 14:10:00,187.51,187.75,187.49,187.5,4123.0,156.7646,156.9653,156.7479,156.7562,4123.0
2017-04-05 14:15:00,187.48,187.57,187.47,187.52,6669.0,156.7395,156.8148,156.7312,156.773,6669.0
2017-04-05 14:20:00,187.5,187.58,187.32,187.32,4536.0,156.7562,156.8231,156.6058,156.6058,4536.0
2017-04-05 14:25:00,187.4,187.58,187.4,187.55,4517.0,156.6726,156.8231,156.6726,156.798,4517.0
2017-04-05 14:30:00,187.53,187.65,187.5,187.51,28559.0,156.7813,156.8817,156.7562,156.7646,28559.0
2017-04-05 14:35:00,187.46,187.53,187.36,187.45,17083.0,156.7228,156.7813,156.6392,156.7144,17083.0
2017-04-05 14:40:00,187.4,187.46,187.36,187.41,4715.0,156.6726,156.7228,156.6392,156.681,4715.0
2017-04-05 14:45:00,187.4,187.4,187.17,187.19,5887.0,156.6726,156.6726,156.4804,156.4971,5887.0
2017-04-05 14:50:00,187.2,187.2,186.95,186.96,5115.0,156.5054,156.5054,156.2964,156.3048,5115.0
2017-04-05 14:55:00,186.99,187.06,186.97,187.01,4333.0,156.3299,156.3884,156.3131,156.3466,4333.0
2017-04-05 15:00:00,186.98,187.2,186.94,187.16,10133.0,156.3215,156.5054,156.2881,156.472,10133.0
2017-04-05 15:05:00,187.14,187.17,187.0,187.0,5456.0,156.4553,156.4804,156.3382,156.3382,5456.0
2017-04-05 15:10:00,187.03,187.03,186.79,186.79,6584.0,156.3633,156.3633,156.1627,156.1627,6584.0
2017-04-05 15:15:00,186.86,186.86,186.64,186.75,7399.0,156.2212,156.2212,156.0373,156.1292,7399.0
2017-04-05 15:20:00,186.77,186.79,186.33,186.44,13436.0,156.1459,156.1627,155.7781,155.8701,13436.0
2017-04-05 15:25:00,186.44,186.44,186.12,186.31,17194.0,155.8701,155.8701,155.6025,155.7614,17194.0
2017-04-05 15:30:00,186.3,186.34,185.83,185.98,13291.0,155.753,155.7864,155.3601,155.4855,13291.0
2017-04-05 15:35:00,185.99,186.18,185.88,186.11,22008.0,155.4938,155.6527,155.4019,155.5942,22008.0
2017-04-05 15:40:00,186.12,186.19,186.03,186.13,17980.0,155.6025,155.661,155.5273,155.6109,17980.0
2017-04-05 15:45:00,186.13,186.16,185.79,185.84,17259.0,155.6109,155.636,155.3266,155.3684,17259.0
2017-04-05 15:50:00,185.78,186.21,185.73,186.15,27155.0,155.3183,155.6778,155.2765,155.6276,27155.0
2017-04-05 15:55:00,186.15,186.2,185.78,185.9,35269.0,155.6276,155.6694,155.3183,155.4186,35269.0
2017-04-06 09:30:00,185.87,186.41,185.85,186.07,14516.0,155.3935,155.845,155.3768,155.5607,14516.0
2017-04-06 09:35:00,185.89,186.51,185.88,186.51,4822.0,155.4102,155.9286,155.4019,155.9286,4822.0
2017-04-06 09:40:00,186.59,186.71,186.17,186.23,13834.0,155.9955,156.0958,155.6443,155.6945,13834.0
2017-04-06 09:45:00,186.13,186.36,185.9,186.02,12454.0,155.6109,155.8032,155.4186,155.5189,12454.0
2017-04-06 09:50:00,186.03,186.45,186.01,186.41,11923.0,155.5273,155.8784,155.5106,155.845,11923.0
2017-04-06 09:55:00,186.46,186.46,186.16,186.22,4124.0,155.8868,155.8868,155.636,155.6861,4124.0
2017-04-06 10:00:00,186.35,186.49,186.16,186.27,4774.0,155.7948,155.9119,155.636,155.7279,4774.0
2017-04-06 10:05:00,186.36,186.5,186.29,186.33,5342.0,155.8032,155.9202,155.7446,155.7781,5342.0
2017-04-06 10:10:00,186.47,186.52,186.16,186.23,6379.0,155.8951,155.9369,155.636,155.6945,6379.0
2017-04-06 10:15:00,186.22,186.39,186.07,186.21,7620.0,155.6861,155.8282,155.5607,155.6778,7620.0
2017-04-06 10:20:00,186.25,186.51,186.22,186.44,2825.0,155.7112,155.9286,155.6861,155.8701,2825.0
2017-04-06 10:25:00,186.53,186.68,186.34,186.56,4361.0,155.9453,156.0707,155.7864,155.9704,4361.0
2017-04-06 10:30:00,186.66,186.66,186.53,186.53,1558.0,156.054,156.054,155.9453,155.9453,1558.0
2017-04-06 10:35:00,186.52,186.65,186.49,186.57,6039.0,155.9369,156.0456,155.9119,155.9787,6039.0
2017-04-06 10:40:00,186.55,186.58,186.25,186.38,5856.0,155.962,155.9871,155.7112,155.8199,5856.0
2017-04-06 10:45:00,186.46,186.79,186.46,186.76,4098.0,155.8868,156.1627,155.8868,156.1376,4098.0
2017-04-06 10:50:00,186.76,186.82,186.51,186.68,3229.0,156.1376,156.1877,155.9286,156.0707,3229.0
2017-04-06 10:55:00,186.72,186.78,186.44,186.44,6175.0,156.1041,156.1543,155.8701,155.8701,6175.0
2017-04-06 11:00:00,186.59,186.69,186.35,186.35,9355.0,155.9955,156.0791,155.7948,155.7948,9355.0
2017-04-06 11:05:00,186.32,186.32,186.18,186.24,8357.0,155.7697,155.7697,155.6527,155.7028,8357.0
2017-04-06 11:10:00,186.24,186.54,186.2,186.4,2600.0,155.7028,155.9537,155.6694,155.8366,2600.0
2017-04-06 11:15:00,186.53,186.53,186.26,186.36,7592.0,155.9453,155.9453,155.7196,155.8032,7592.0
2017-04-06 11:20:00,186.4,186.54,186.37,186.45,12758.0,155.8366,155.9537,155.8115,155.8784,12758.0
2017-04-06 11:25:00,186.49,186.79,186.47,186.74,4515.0,155.9119,156.1627,155.8951,156.1209,4515.0
2017-04-06 11:30:00,186.73,186.77,186.65,186.77,4667.0,156.1125,156.1459,156.0456,156.1459,4667.0
2017-04-06 11:35:00,186.79,186.94,186.78,186.83,8335.0,156.1627,156.2881,156.1543,156.1961,8335.0
2017-04-06 11:40:00,186.86,186.86,186.7,186.71,7431.0,156.2212,156.2212,156.0874,156.0958,7431.0
2017-04-06 11:45:00,186.69,186.94,186.69,186.82,5898.0,156.0791,156.2881,156.0791,156.1877,5898.0
2017-04-06 11:50:00,186.82,186.88,186.71,186.88,2238.0,156.1877,156.2379,156.0958,156.2379,2238.0
2017-04-06 11:55:00,186.88,187.02,186.88,186.9,3467.0,156.2379,156.3549,156.2379,156.2546,3467.0
2017-04-06 12:00:00,186.83,186.92,186.78,186.81,2564.0,156.1961,156.2713,156.1543,156.1794,2564.0
2017-04-06 12:05:00,186.82,186.87,186.61,186.61,4578.0,156.1877,156.2295,156.0122,156.0122,4578.0
2017-04-06 12:10:00,186.63,186.73,186.6,186.68,4930.0,156.0289,156.1125,156.0038,156.0707,4930.0
2017-04-06 12:15:00,186.69,186.78,186.62,186.78,4262.0,156.0791,156.1543,156.0205,156.1543,4262.0
2017-04-06 12:20:00,186.79,186.85,186.6,186.66,10345.0,156.1627,156.2128,156.0038,156.054,10345.0
2017-04-06 12:25:00,186.68,186.7,186.62,186.7,2135.0,156.0707,156.0874,156.0205,156.0874,2135.0
2017-04-06 12:30:00,186.74,186.87,186.74,186.78,5384.0,156.1209,156.2295,156.1209,156.1543,5384.0
2017-04-06 12:35:00,186.79,186.79,186.61,186.75,2360.0,156.1627,156.1627,156.0122,156.1292,2360.0
2017-04-06 12:40:00,186.66,186.66,186.48,186.58,1072.0,156.054,156.054,155.9035,155.9871,1072.0
2017-04-06 12:45:00,186.6,186.66,186.46,186.66,2720.0,156.0038,156.054,155.8868,156.054,2720.0
2017-04-06 12:50:00,186.64,186.72,186.59,186.72,1479.0,156.0373,156.1041,155.9955,156.1041,1479.0
2017-04-06 12:55:00,186.69,186.79,186.68,186.75,2600.0,156.0791,156.1627,156.0707,156.1292,2600.0
2017-04-06 13:00:00,186.75,186.85,186.71,186.77,6804.0,156.1292,156.2128,156.0958,156.1459,6804.0
2017-04-06 13:05:00,186.81,186.83,186.74,186.81,5162.0,156.1794,156.1961,156.1209,156.1794,5162.0
2017-04-06 13:10:00,186.85,186.89,186.75,186.8,4035.0,156.2128,156.2463,156.1292,156.171,4035.0
2017-04-06 13:15:00,186.85,186.99,186.83,186.99,4120.0,156.2128,156.3299,156.1961,156.3299,4120.0
2017-04-06 13:20:00,187.03,187.07,186.97,187.07,3140.0,156.3633,156.3968,156.3131,156.3968,3140.0
2017-04-06 13:25:00,187.09,187.13,187.01,187.01,4939.0,156.4135,156.4469,156.3466,156.3466,4939.0
2017-04-06 13:30:00,187.05,187.08,186.87,186.9,9392.0,156.38,156.4051,156.2295,156.2546,9392.0
2017-04-06 13:35:00,186.95,186.95,186.78,186.79,4077.0,156.2964,156.2964,156.1543,156.1627,4077.0
2017-04-06 13:40:00,186.78,186.78,186.73,186.77,1700.0,156.1543,156.1543,156.1125,156.1459,1700.0
2017-04-06 13:45:00,186.73,186.76,186.59,186.76,6449.0,156.1125,156.1376,155.9955,156.1376,6449.0
2017-04-06 13:50:00,186.79,186.83,186.72,186.76,5173.0,156.1627,156.1961,156.1041,156.1376,5173.0
2017-04-06 13:55:00,186.76,186.76,186.68,186.69,1827.0,156.1376,156.1376,156.0707,156.0791,1827.0
2017-04-06 14:00:00,186.69,186.72,186.57,186.58,7370.0,156.0791,156.1041,155.9787,155.9871,7370.0
2017-04-06 14:05:00,186.58,186.67,186.58,186.64,2947.0,155.9871,156.0623,155.9871,156.0373,2947.0
2017-04-06 14:10:00,186.62,186.73,186.56,186.64,4277.0,156.0205,156.1125,155.9704,156.0373,4277.0
2017-04-06 14:15:00,186.58,186.71,186.58,186.7,5933.0,155.9871,156.0958,155.9871,156.0874,5933.0
2017-04-06 14:20:00,186.68,186.75,186.65,186.65,2704.0,156.0707,156.1292,156.0456,156.0456,2704.0
2017-04-06 14:25:00,186.64,186.7,186.51,186.51,2701.0,156.0373,156.0874,155.9286,155.9286,2701.0
2017-04-06 14:30:00,186.48,186.49,186.38,186.47,1702.0,155.9035,155.9119,155.8199,155.8951,1702.0
2017-04-06 14:35:00,186.5,186.57,186.43,186.55,4949.0,155.9202,155.9787,155.8617,155.962,4949.0
2017-04-06 14:40:00,186.52,186.62,186.5,186.62,4472.0,155.9369,156.0205,155.9202,156.0205,4472.0
2017-04-06 14:45:00,186.67,186.67,186.23,186.24,4197.0,156.0623,156.0623,155.6945,155.7028,4197.0
2017-04-06 14:50:00,186.23,186.36,186.17,186.21,4570.0,155.6945,155.8032,155.6443,155.6778,4570.0
2017-04-06 14:55:00,186.19,186.21,185.89,185.96,5731.0,155.661,155.6778,155.4102,155.4688,5731.0
2017-04-06 15:00:00,186.05,186.24,186.02,186.19,5107.0,155.544,155.7028,155.5189,155.661,5107.0
2017-04-06 15:05:00,186.19,186.31,186.04,186.3,3418.0,155.661,155.7614,155.5356,155.753,3418.0
2017-04-06 15:10:00,186.31,186.48,186.3,186.43,4134.0,155.7614,155.9035,155.753,155.8617,4134.0
2017-04-06 15:15:00,186.36,186.45,186.29,186.44,6180.0,155.8032,155.8784,155.7446,155.8701,6180.0
2017-04-06 15:20:00,186.42,186.45,186.32,186.32,4178.0,155.8533,155.8784,155.7697,155.7697,4178.0
2017-04-06 15:25:00,186.37,186.44,186.32,186.38,5478.0,155.8115,155.8701,155.7697,155.8199,5478.0
2017-04-06 15:30:00,186.35,186.36,186.11,186.25,10115.0,155.7948,155.8032,155.5942,155.7112,10115.0
2017-04-06 15:35:00,186.26,186.32,186.14,186.22,12259.0,155.7196,155.7697,155.6192,155.6861,12259.0
2017-04-06 15:40:00,186.21,186.33,186.13,186.21,17513.0,155.6778,155.7781,155.6109,155.6778,17513.0
2017-04-06 15:45:00,186.17,186.24,186.03,186.15,21117.0,155.6443,155.7028,155.5273,155.6276,21117.0
2017-04-06 15:50:00,186.15,186.2,186.11,186.13,26453.0,155.6276,155.6694,155.5942,155.6109,26453.0
2017-04-06 15:55:00,186.12,186.43,186.1,186.32,51857.0,155.6025,155.8617,155.5858,155.7697,51857.0
2017-04-07 09:30:00,188.8,188.8,186.6,186.65,47318.0,157.8431,157.8431,156.0038,156.0456,47318.0
2017-04-07 09:35:00,186.6,187.36,186.6,186.87,15290.0,156.0038,156.6392,156.0038,156.2295,15290.0
2017-04-07 09:40:00,187.08,187.1,186.89,187.01,5797.0,156.4051,156.4218,156.2463,156.3466,5797.0
2017-04-07 09:45:00,186.87,187.28,186.85,187.0,17443.0,156.2295,156.5723,156.2128,156.3382,17443.0
2017-04-07 09:50:00,187.01,187.35,186.94,187.0,25203.0,156.3466,156.6308,156.2881,156.3382,25203.0
2017-04-07 09:55:00,186.99,187.15,186.87,187.09,16040.0,156.3299,156.4636,156.2295,156.4135,16040.0
2017-04-07 10:00:00,187.09,187.49,187.08,187.48,16254.0,156.4135,156.7479,156.4051,156.7395,16254.0
2017-04-07 10:05:00,187.49,187.9,187.44,187.89,16688.0,156.7479,157.0907,156.7061,157.0823,16688.0
2017-04-07 10:10:00,187.85,188.0,187.67,187.73,11660.0,157.0489,157.1743,156.8984,156.9485,11660.0
2017-04-07 10:15:00,187.74,187.86,187.65,187.77,11932.0,156.9569,157.0572,156.8817,156.982,11932.0
2017-04-07 10:20:00,187.73,188.0,187.73,187.92,3100.0,156.9485,157.1743,156.9485,157.1074,3100.0
2017-04-07 10:25:00,188.0,188.16,187.86,187.96,16284.0,157.1743,157.308,157.0572,157.1408,16284.0
2017-04-07 10:30:00,187.94,188.09,187.7,187.92,7102.0,157.1241,157.2495,156.9235,157.1074,7102.0
2017-04-07 10:35:00,187.92,188.11,187.91,188.0,11038.0,157.1074,157.2662,157.099,157.1743,11038.0
2017-04-07 10:40:00,188.0,188.15,187.91,187.97,19791.0,157.1743,157.2997,157.099,157.1492,19791.0
2017-04-07 10:45:00,188.02,188.25,187.95,188.13,22992.0,157.191,157.3833,157.1325,157.2829,22992.0
2017-04-07 10:50:00,188.15,188.23,187.95,188.23,30113.0,157.2997,157.3665,157.1325,157.3665,30113.0
2017-04-07 10:55:00,188.24,188.29,188.0,188.15,11454.0,157.3749,157.4167,157.1743,157.2997,11454.0
2017-04-07 11:00:00,188.16,188.3,188.07,188.21,13450.0,157.308,157.4251,157.2328,157.3498,13450.0
2017-04-07 11:05:00,188.18,188.23,188.08,188.13,14199.0,157.3247,157.3665,157.2411,157.2829,14199.0
2017-04-07 11:10:00,188.1,188.26,188.08,188.18,11340.0,157.2579,157.3916,157.2411,157.3247,11340.0
2017-04-07 11:15:00,188.19,188.25,188.11,188.21,7186.0,157.3331,157.3833,157.2662,157.3498,7186.0
2017-04-07 11:20:00,188.22,188.48,188.19,188.38,12510.0,157.3582,157.5756,157.3331,157.492,12510.0
2017-04-07 11:25:00,188.42,188.59,188.4,188.58,10989.0,157.5254,157.6675,157.5087,157.6592,10989.0
2017-04-07 11:30:00,188.57,188.85,188.52,188.85,18615.0,157.6508,157.8849,157.609,157.8849,18615.0
2017-04-07 11:35:00,188.83,188.97,188.83,188.9,16615.0,157.8682,157.9852,157.8682,157.9267,16615.0
2017-04-07 11:40:00,188.91,189.0,188.86,188.92,16209.0,157.9351,158.0103,157.8933,157.9434,16209.0
2017-04-07 11:45:00,188.92,189.06,188.77,188.92,9456.0,157.9434,158.0605,157.818,157.9434,9456.0
2017-04-07 11:50:00,188.96,189.05,188.84,189.0,7054.0,157.9769,158.0521,157.8765,158.0103,7054.0
2017-04-07 11:55:00,188.99,189.0,188.87,188.97,6776.0,158.0019,158.0103,157.9016,157.9852,6776.0
2017-04-07 12:00:00,188.97,189.08,188.93,189.04,8858.0,157.9852,158.0772,157.9518,158.0437,8858.0
2017-04-07 12:05:00,189.05,189.11,188.97,189.04,9559.0,158.0521,158.1023,157.9852,158.0437,9559.0
2017-04-07 12:10:00,189.06,189.26,189.05,189.23,5520.0,158.0605,158.2277,158.0521,158.2026,5520.0
2017-04-07 12:15:00,189.23,189.31,189.17,189.23,15673.0,158.2026,158.2695,158.1524,158.2026,15673.0
2017-04-07 12:20:00,189.22,189.33,189.21,189.31,5528.0,158.1942,158.2862,158.1859,158.2695,5528.0
2017-04-07 12:25:00,189.34,189.4,189.26,189.26,8695.0,158.2945,158.3447,158.2277,158.2277,8695.0
2017-04-07 12:30:00,189.26,189.27,189.16,189.23,18844.0,158.2277,158.236,158.1441,158.2026,18844.0
2017-04-07 12:35:00,189.23,189.27,189.14,189.22,16803.0,158.2026,158.236,158.1273,158.1942,16803.0
2017-04-07 12:40:00,189.22,189.26,189.17,189.23,7243.0,158.1942,158.2277,158.1524,158.2026,7243.0
2017-04-07 12:45:00,189.25,189.38,189.18,189.38,9676.0,158.2193,158.328,158.1608,158.328,9676.0
2017-04-07 12:50:00,189.39,189.42,189.27,189.28,8866.0,158.3363,158.3614,158.236,158.2444,8866.0
2017-04-07 12:55:00,189.35,189.4,189.27,189.32,4878.0,158.3029,158.3447,158.236,158.2778,4878.0
2017-04-07 13:00:00,189.31,189.36,189.11,189.17,30570.0,158.2695,158.3113,158.1023,158.1524,30570.0
2017-04-07 13:05:00,189.17,189.22,189.09,189.13,6132.0,158.1524,158.1942,158.0855,158.119,6132.0
2017-04-07 13:10:00,189.13,189.39,189.12,189.23,5985.0,158.119,158.3363,158.1106,158.2026,5985.0
2017-04-07 13:15:00,189.3,189.34,189.16,189.16,2902.0,158.2611,158.2945,158.1441,158.1441,2902.0
2017-04-07 13:20:00,189.15,189.18,189.1,189.15,2155.0,158.1357,158.1608,158.0939,158.1357,2155.0
2017-04-07 13:25:00,189.09,189.13,188.88,189.13,5627.0,158.0855,158.119,157.91,158.119,5627.0
2017-04-07 13:30:00,189.2,189.27,189.05,189.13,6815.0,158.1775,158.236,158.0521,158.119,6815.0
2017-04-07 13:35:00,189.15,189.15,188.89,188.89,4054.0,158.1357,158.1357,157.9183,157.9183,4054.0
2017-04-07 13:40:00,188.9,188.91,188.74,188.86,6672.0,157.9267,157.9351,157.7929,157.8933,6672.0
2017-04-07 13:45:00,188.84,188.89,188.67,188.69,8005.0,157.8765,157.9183,157.7344,157.7511,8005.0
2017-04-07 13:50:00,188.76,188.79,188.6,188.65,5907.0,157.8096,157.8347,157.6759,157.7177,5907.0
2017-04-07 13:55:00,188.65,188.81,188.65,188.72,4010.0,157.7177,157.8514,157.7177,157.7762,4010.0
2017-04-07 14:00:00,188.7,188.86,188.69,188.76,5889.0,157.7595,157.8933,157.7511,157.8096,5889.0
2017-04-07 14:05:00,188.76,188.86,188.76,188.8,5687.0,157.8096,157.8933,157.8096,157.8431,5687.0
2017-04-07 14:10:00,188.81,188.92,188.8,188.82,3369.0,157.8514,157.9434,157.8431,157.8598,3369.0
2017-04-07 14:15:00,188.81,188.83,188.62,188.69,9280.0,157.8514,157.8682,157.6926,157.7511,9280.0
2017-04-07 14:20:00,188.67,188.71,188.61,188.62,7496.0,157.7344,157.7678,157.6842,157.6926,7496.0
2017-04-07 14:25:00,188.6,188.6,188.47,188.47,2812.0,157.6759,157.6759,157.5672,157.5672,2812.0
2017-04-07 14:30:00,188.48,188.59,188.39,188.4,5666.0,157.5756,157.6675,157.5003,157.5087,5666.0
2017-04-07 14:35:00,188.43,188.44,188.29,188.29,6008.0,157.5338,157.5421,157.4167,157.4167,6008.0
2017-04-07 14:40:00,188.31,188.39,188.24,188.28,6318.0,157.4334,157.5003,157.3749,157.4084,6318.0
2017-04-07 14:45:00,188.28,188.48,188.22,188.37,7556.0,157.4084,157.5756,157.3582,157.4836,7556.0
2017-04-07 14:50:00,188.35,188.36,188.2,188.33,12172.0,157.4669,157.4752,157.3415,157.4502,12172.0
2017-04-07 14:55:00,188.37,188.37,188.22,188.23,3937.0,157.4836,157.4836,157.3582,157.3665,3937.0
2017-04-07 15:00:00,188.22,188.33,188.21,188.27,3116.0,157.3582,157.4502,157.3498,157.4,3116.0
2017-04-07 15:05:00,188.26,188.33,188.16,188.2,5219.0,157.3916,157.4502,157.308,157.3415,5219.0
2017-04-07 15:10:00,188.25,188.33,188.23,188.23,3425.0,157.3833,157.4502,157.3665,157.3665,3425.0
2017-04-07 15:15:00,188.27,188.31,188.22,188.25,7373.0,157.4,157.4334,157.3582,157.3833,7373.0
2017-04-07 15:20:00,188.25,188.31,188.19,188.29,3720.0,157.3833,157.4334,157.3331,157.4167,3720.0
2017-04-07 15:25:00,188.27,188.32,188.09,188.14,11887.0,157.4,157.4418,157.2495,157.2913,11887.0
2017-04-07 15:30:00,188.17,188.2,188.0,188.05,5105.0,157.3164,157.3415,157.1743,157.2161,5105.0
2017-04-07 15:35:00,188.03,188.17,188.0,188.15,10301.0,157.1993,157.3164,157.1743,157.2997,10301.0
2017-04-07 15:40:00,188.17,188.21,188.02,188.02,9137.0,157.3164,157.3498,157.191,157.191,9137.0
2017-04-07 15:45:00,188.02,188.03,187.87,187.87,18084.0,157.191,157.1993,157.0656,157.0656,18084.0
2017-04-07 15:50:00,187.9,188.0,187.88,187.89,29751.0,157.0907,157.1743,157.0739,157.0823,29751.0
2017-04-07 15:55:00,187.9,188.16,187.89,188.04,47031.0,157.0907,157.308,157.0823,157.2077,47031.0
2017-04-10 09:30:00,188.09,188.61,188.09,188.36,19186.0,157.2495,157.6842,157.2495,157.4752,19186.0
2017-04-10 09:35:00,188.53,188.56,188.3,188.51,4916.0,157.6174,157.6424,157.4251,157.6006,4916.0
2017-04-10 09:40:00,188.5,188.85,188.5,188.68,8390.0,157.5923,157.8849,157.5923,157.7428,8390.0
2017-04-10 09:45:00,188.77,188.77,188.47,188.5,7133.0,157.818,157.818,157.5672,157.5923,7133.0
2017-04-10 09:50:00,188.43,188.49,188.35,188.48,2174.0,157.5338,157.5839,157.4669,157.5756,2174.0
2017-04-10 09:55:00,188.5,188.5,188.14,188.21,9891.0,157.5923,157.5923,157.2913,157.3498,9891.0
2017-04-10 10:00:00,188.38,188.39,188.04,188.04,4146.0,157.492,157.5003,157.2077,157.2077,4146.0
2017-04-10 10:05:00,188.06,188.25,188.06,188.17,4674.0,157.2244,157.3833,157.2244,157.3164,4674.0
2017-04-10 10:10:00,188.09,188.1,187.94,188.08,10088.0,157.2495,157.2579,157.1241,157.2411,10088.0
2017-04-10 10:15:00,188.08,188.2,187.93,188.11,11670.0,157.2411,157.3415,157.1157,157.2662,11670.0
2017-04-10 10:20:00,188.11,188.12,187.85,188.06,11244.0,157.2662,157.2746,157.0489,157.2244,11244.0
2017-04-10 10:25:00,188.09,188.17,187.99,188.07,3820.0,157.2495,157.3164,157.1659,157.2328,3820.0
2017-04-10 10:30:00,188.11,188.52,188.07,188.48,8625.0,157.2662,157.609,157.2328,157.5756,8625.0
2017-04-10 10:35:00,188.48,188.57,188.38,188.53,4373.0,157.5756,157.6508,157.492,157.6174,4373.0
2017-04-10 10:40:00,188.41,188.65,188.39,188.65,3582.0,157.517,157.7177,157.5003,157.7177,3582.0
2017-04-10 10:45:00,188.61,188.67,188.57,188.59,3025.0,157.6842,157.7344,157.6508,157.6675,3025.0
2017-04-10 10:50:00,188.5,188.57,188.38,188.42,4660.0,157.5923,157.6508,157.492,157.5254,4660.0
2017-04-10 10:55:00,188.34,188.41,188.13,188.14,4625.0,157.4585,157.517,157.2829,157.2913,4625.0
2017-04-10 11:00:00,188.18,188.39,188.17,188.35,2669.0,157.3247,157.5003,157.3164,157.4669,2669.0
2017-04-10 11:05:00,188.36,188.39,188.23,188.33,2313.0,157.4752,157.5003,157.3665,157.4502,2313.0
2017-04-10 11:10:00,188.34,188.36,188.25,188.36,2495.0,157.4585,157.4752,157.3833,157.4752,2495.0
2017-04-10 11:15:00,188.37,188.41,188.33,188.33,1954.0,157.4836,157.517,157.4502,157.4502,1954.0
2017-04-10 11:20:00,188.36,188.37,188.19,188.24,5018.0,157.4752,157.4836,157.3331,157.3749,5018.0
2017-04-10 11:25:00,188.24,188.27,188.06,188.1,6410.0,157.3749,157.4,157.2244,157.2579,6410.0
2017-04-10 11:30:00,188.05,188.05,187.62,187.64,5193.0,157.2161,157.2161,156.8566,156.8733,5193.0
2017-04-10 11:35:00,187.63,187.68,187.46,187.59,7428.0,156.8649,156.9067,156.7228,156.8315,7428.0
2017-04-10 11:40:00,187.56,187.56,187.32,187.39,5085.0,156.8064,156.8064,156.6058,156.6643,5085.0
2017-04-10 11:45:00,187.42,187.45,187.32,187.42,3401.0,156.6894,156.7144,156.6058,156.6894,3401.0
2017-04-10 11:50:00,187.49,187.59,187.44,187.56,4600.0,156.7479,156.8315,156.7061,156.8064,4600.0
2017-04-10 11:55:00,187.6,187.6,187.42,187.48,4410.0,156.8398,156.8398,156.6894,156.7395,4410.0
2017-04-10 12:00:00,187.56,187.68,187.47,187.59,9777.0,156.8064,156.9067,156.7312,156.8315,9777.0
2017-04-10 12:05:00,187.66,187.71,187.58,187.59,3458.0,156.89,156.9318,156.8231,156.8315,3458.0
2017-04-10 12:10:00,187.66,187.66,187.26,187.44,17396.0,156.89,156.89,156.5556,156.7061,17396.0
2017-04-10 12:15:00,187.46,187.56,187.45,187.5,6902.0,156.7228,156.8064,156.7144,156.7562,6902.0
2017-04-10 12:20:00,187.54,187.63,187.46,187.6,2905.0,156.7897,156.8649,156.7228,156.8398,2905.0
2017-04-10 12:25:00,187.56,187.65,187.52,187.64,1750.0,156.8064,156.8817,156.773,156.8733,1750.0
2017-04-10 12:30:00,187.58,187.77,187.5,187.77,5189.0,156.8231,156.982,156.7562,156.982,5189.0
2017-04-10 12:35:00,187.79,187.85,187.74,187.84,3707.0,156.9987,157.0489,156.9569,157.0405,3707.0
2017-04-10 12:40:00,187.85,188.02,187.85,187.94,7121.0,157.0489,157.191,157.0489,157.1241,7121.0
2017-04-10 12:45:00,187.92,188.02,187.8,188.0,3840.0,157.1074,157.191,157.0071,157.1743,3840.0
2017-04-10 12:50:00,188.09,188.24,188.09,188.16,3100.0,157.2495,157.3749,157.2495,157.308,3100.0
2017-04-10 12:55:00,188.16,188.22,188.13,188.18,3716.0,157.308,157.3582,157.2829,157.3247,3716.0
2017-04-10 13:00:00,188.21,188.23,188.08,188.08,3575.0,157.3498,157.3665,157.2411,157.2411,3575.0
2017-04-10 13:05:00,188.06,188.21,188.05,188.18,1010.0,157.2244,157.3498,157.2161,157.3247,1010.0
2017-04-10 13:10:00,188.14,188.23,188.1,188.16,3752.0,157.2913,157.3665,157.2579,157.308,3752.0
2017-04-10 13:15:00,188.13,188.15,188.11,188.15,2003.0,157.2829,157.2997,157.2662,157.2997,2003.0
2017-04-10 13:20:00,188.14,188.24,188.12,188.12,2650.0,157.2913,157.3749,157.2746,157.2746,2650.0
2017-04-10 13:25:00,188.09,188.16,187.9,187.99,12696.0,157.2495,157.308,157.0907,157.1659,12696.0
2017-04-10 13:30:00,188.0,188.14,187.96,188.14,3700.0,157.1743,157.2913,157.1408,157.2913,3700.0
2017-04-10 13:35:00,188.15,188.36,188.14,188.21,6004.0,157.2997,157.4752,157.2913,157.3498,6004.0
2017-04-10 13:40:00,188.21,188.24,188.05,188.07,3303.0,157.3498,157.3749,157.2161,157.2328,3303.0
2017-04-10 13:45:00,188.05,188.09,187.98,188.05,5908.0,157.2161,157.2495,157.1575,157.2161,5908.0
2017-04-10 13:50:00,188.05,188.09,188.01,188.01,5376.0,157.2161,157.2495,157.1826,157.1826,5376.0
2017-04-10 13:55:00,188.01,188.15,188.01,188.12,1500.0,157.1826,157.2997,157.1826,157.2746,1500.0
2017-04-10 14:00:00,188.15,188.18,187.89,187.89,15863.0,157.2997,157.3247,157.0823,157.0823,15863.0
2017-04-10 14:05:00,187.87,188.09,187.84,188.03,11255.0,157.0656,157.2495,157.0405,157.1993,11255.0
2017-04-10 14:10:00,188.05,188.25,188.03,188.18,13714.0,157.2161,157.3833,157.1993,157.3247,13714.0
2017-04-10 14:15:00,188.18,188.18,188.07,188.11,1860.0,157.3247,157.3247,157.2328,157.2662,1860.0
2017-04-10 14:20:00,188.14,188.27,188.1,188.22,3666.0,157.2913,157.4,157.2579,157.3582,3666.0
2017-04-10 14:25:00,188.17,188.24,188.08,188.08,1945.0,157.3164,157.3749,157.2411,157.2411,1945.0
2017-04-10 14:30:00,188.07,188.14,188.05,188.1,5754.0,157.2328,157.2913,157.2161,157.2579,5754.0
2017-04-10 14:35:00,188.06,188.16,188.05,188.06,3806.0,157.2244,157.308,157.2161,157.2244,3806.0
2017-04-10 14:40:00,188.03,188.19,188.03,188.07,2703.0,157.1993,157.3331,157.1993,157.2328,2703.0
2017-04-10 14:45:00,188.12,188.27,188.11,188.2,3975.0,157.2746,157.4,157.2662,157.3415,3975.0
2017-04-10 14:50:00,188.2,188.22,188.1,188.17,5288.0,157.3415,157.3582,157.2579,157.3164,5288.0
2017-04-10 14:55:00,188.14,188.2,188.09,188.1,2600.0,157.2913,157.3415,157.2495,157.2579,2600.0
2017-04-10 15:00:00,188.11,188.19,188.09,188.19,5099.0,157.2662,157.3331,157.2495,157.3331,5099.0
2017-04-10 15:05:00,188.2,188.36,188.12,188.12,5148.0,157.3415,157.4752,157.2746,157.2746,5148.0
2017-04-10 15:10:00,188.14,188.27,188.13,188.23,3000.0,157.2913,157.4,157.2829,157.3665,3000.0
2017-04-10 15:15:00,188.25,188.35,188.11,188.16,6568.0,157.3833,157.4669,157.2662,157.308,6568.0
2017-04-10 15:20:00,188.16,188.16,187.9,188.09,8720.0,157.308,157.308,157.0907,157.2495,8720.0
2017-04-10 15:25:00,188.06,188.1,187.88,187.9,8356.0,157.2244,157.2579,157.0739,157.0907,8356.0
2017-04-10 15:30:00,187.86,188.04,187.86,188.03,12491.0,157.0572,157.2077,157.0572,157.1993,12491.0
2017-04-10 15:35:00,188.02,188.07,187.9,187.99,14691.0,157.191,157.2328,157.0907,157.1659,14691.0
2017-04-10 15:40:00,187.99,187.99,187.86,187.89,12926.0,157.1659,157.1659,157.0572,157.0823,12926.0
2017-04-10 15:45:00,187.87,187.95,187.64,187.64,25450.0,157.0656,157.1325,156.8733,156.8733,25450.0
2017-04-10 15:50:00,187.69,187.82,187.6,187.68,24962.0,156.9151,157.0238,156.8398,156.9067,24962.0
2017-04-10 15:55:00,187.69,187.82,187.57,187.67,65241.0,156.9151,157.0238,156.8148,156.8984,65241.0
2017-04-11 09:30:00,187.44,187.84,187.25,187.57,15410.0,156.7061,157.0405,156.5472,156.8148,15410.0
2017-04-11 09:35:00,187.67,187.82,187.55,187.81,2995.0,156.8984,157.0238,156.798,157.0154,2995.0
2017-04-11 09:40:00,187.86,187.93,187.39,187.64,7080.0,157.0572,157.1157,156.6643,156.8733,7080.0
2017-04-11 09:45:00,187.51,187.56,187.26,187.26,10621.0,156.7646,156.8064,156.5556,156.5556,10621.0
2017-04-11 09:50:00,187.26,187.4,187.11,187.35,4300.0,156.5556,156.6726,156.4302,156.6308,4300.0
2017-04-11 09:55:00,187.14,187.42,187.13,187.36,4768.0,156.4553,156.6894,156.4469,156.6392,4768.0
2017-04-11 10:00:00,187.42,187.48,187.2,187.34,5226.0,156.6894,156.7395,156.5054,156.6225,5226.0
2017-04-11 10:05:00,187.33,187.34,187.03,187.18,5031.0,156.6141,156.6225,156.3633,156.4887,5031.0
2017-04-11 10:10:00,187.27,187.28,187.06,187.06,3765.0,156.564,156.5723,156.3884,156.3884,3765.0
2017-04-11 10:15:00,187.11,187.12,186.94,186.97,6471.0,156.4302,156.4386,156.2881,156.3131,6471.0
2017-04-11 10:20:00,186.98,187.01,186.85,186.87,4414.0,156.3215,156.3466,156.2128,156.2295,4414.0
2017-04-11 10:25:00,186.88,187.41,186.84,187.41,6283.0,156.2379,156.681,156.2045,156.681,6283.0
2017-04-11 10:30:00,187.41,187.41,186.73,186.73,4367.0,156.681,156.681,156.1125,156.1125,4367.0
2017-04-11 10:35:00,186.87,187.1,186.81,186.95,5787.0,156.2295,156.4218,156.1794,156.2964,5787.0
2017-04-11 10:40:00,186.96,187.05,186.67,186.74,6784.0,156.3048,156.38,156.0623,156.1209,6784.0
2017-04-11 10:45:00,186.78,186.95,186.74,186.93,3486.0,156.1543,156.2964,156.1209,156.2797,3486.0
2017-04-11 10:50:00,186.81,187.01,186.74,186.75,11523.0,156.1794,156.3466,156.1209,156.1292,11523.0
2017-04-11 10:55:00,186.79,187.01,186.73,186.94,8492.0,156.1627,156.3466,156.1125,156.2881,8492.0
2017-04-11 11:00:00,186.94,187.54,186.9,187.49,9691.0,156.2881,156.7897,156.2546,156.7479,9691.0
2017-04-11 11:05:00,187.45,187.77,187.43,187.63,10529.0,156.7144,156.982,156.6977,156.8649,10529.0
2017-04-11 11:10:00,187.58,187.64,187.46,187.47,10462.0,156.8231,156.8733,156.7228,156.7312,10462.0
2017-04-11 11:15:00,187.5,187.62,187.36,187.57,8500.0,156.7562,156.8566,156.6392,156.8148,8500.0
2017-04-11 11:20:00,187.59,187.63,187.41,187.54,4513.0,156.8315,156.8649,156.681,156.7897,4513.0
2017-04-11 11:25:00,187.44,187.44,187.2,187.21,6003.0,156.7061,156.7061,156.5054,156.5138,6003.0
2017-04-11 11:30:00,187.32,187.44,187.27,187.31,2691.0,156.6058,156.7061,156.564,156.5974,2691.0
2017-04-11 11:35:00,187.41,187.64,187.36,187.53,3430.0,156.681,156.8733,156.6392,156.7813,3430.0
2017-04-11 11:40:00,187.52,187.61,187.4,187.58,5270.0,156.773,156.8482,156.6726,156.8231,5270.0
2017-04-11 11:45:00,187.54,187.65,187.44,187.59,5560.0,156.7897,156.8817,156.7061,156.8315,5560.0
2017-04-11 11:50:00,187.5,187.61,187.46,187.46,2701.0,156.7562,156.8482,156.7228,156.7228,2701.0
2017-04-11 11:55:00,187.54,187.65,187.51,187.62,3341.0,156.7897,156.8817,156.7646,156.8566,3341.0
2017-04-11 12:00:00,187.58,187.63,187.54,187.6,5564.0,156.8231,156.8649,156.7897,156.8398,5564.0
2017-04-11 12:05:00,187.56,187.73,187.55,187.73,1500.0,156.8064,156.9485,156.798,156.9485,1500.0
2017-04-11 12:10:00,187.68,187.99,187.67,187.99,3339.0,156.9067,157.1659,156.8984,157.1659,3339.0
2017-04-11 12:15:00,187.95,188.08,187.95,188.08,3083.0,157.1325,157.2411,157.1325,157.2411,3083.0
2017-04-11 12:20:00,188.19,188.35,188.15,188.27,4601.0,157.3331,157.4669,157.2997,157.4,4601.0
2017-04-11 12:25:00,188.33,188.33,188.2,188.32,3160.0,157.4502,157.4502,157.3415,157.4418,3160.0
2017-04-11 12:30:00,188.32,188.43,188.15,188.15,9565.0,157.4418,157.5338,157.2997,157.2997,9565.0
2017-04-11 12:35:00,188.22,188.31,188.16,188.16,2801.0,157.3582,157.4334,157.308,157.308,2801.0
2017-04-11 12:40:00,188.19,188.19,188.03,188.05,2446.0,157.3331,157.3331,157.1993,157.2161,2446.0
2017-04-11 12:45:00,187.98,187.98,187.83,187.83,2205.0,157.1575,157.1575,157.0321,157.0321,2205.0
2017-04-11 12:50:00,187.91,188.23,187.91,188.22,4616.0,157.099,157.3665,157.099,157.3582,4616.0
2017-04-11 12:55:00,188.21,188.21,188.07,188.07,1541.0,157.3498,157.3498,157.2328,157.2328,1541.0
2017-04-11 13:00:00,188.07,188.32,188.07,188.32,3898.0,157.2328,157.4418,157.2328,157.4418,3898.0
2017-04-11 13:05:00,188.38,188.57,188.38,188.44,4865.0,157.492,157.6508,157.492,157.5421,4865.0
2017-04-11 13:10:00,188.45,188.53,188.44,188.44,3620.0,157.5505,157.6174,157.5421,157.5421,3620.0
2017-04-11 13:15:00,188.43,188.57,188.42,188.54,4877.0,157.5338,157.6508,157.5254,157.6257,4877.0
2017-04-11 13:20:00,188.56,188.56,188.35,188.36,6700.0,157.6424,157.6424,157.4669,157.4752,6700.0
2017-04-11 13:25:00,188.37,188.71,188.32,188.7,11456.0,157.4836,157.7678,157.4418,157.7595,11456.0
2017-04-11 13:30:00,188.63,188.69,188.5,188.52,6981.0,157.701,157.7511,157.5923,157.609,6981.0
2017-04-11 13:35:00,188.57,188.76,188.56,188.76,4015.0,157.6508,157.8096,157.6424,157.8096,4015.0
2017-04-11 13:40:00,188.74,188.77,188.35,188.37,6319.0,157.7929,157.818,157.4669,157.4836,6319.0
2017-04-11 13:45:00,188.44,188.49,188.3,188.44,2600.0,157.5421,157.5839,157.4251,157.5421,2600.0
2017-04-11 13:50:00,188.42,188.54,188.26,188.35,7444.0,157.5254,157.6257,157.3916,157.4669,7444.0
2017-04-11 13:55:00,188.36,188.47,188.27,188.47,3086.0,157.4752,157.5672,157.4,157.5672,3086.0
2017-04-11 14:00:00,188.5,188.62,188.4,188.47,5748.0,157.5923,157.6926,157.5087,157.5672,5748.0
2017-04-11 14:05:00,188.48,188.57,188.44,188.48,4160.0,157.5756,157.6508,157.5421,157.5756,4160.0
2017-04-11 14:10:00,188.44,188.44,188.13,188.2,7576.0,157.5421,157.5421,157.2829,157.3415,7576.0
2017-04-11 14:15:00,188.23,188.35,188.2,188.31,10727.0,157.3665,157.4669,157.3415,157.4334,10727.0
2017-04-11 14:20:00,188.34,188.45,188.33,188.36,6340.0,157.4585,157.5505,157.4502,157.4752,6340.0
2017-04-11 14:25:00,188.44,188.52,188.43,188.51,8291.0,157.5421,157.609,157.5338,157.6006,8291.0
2017-04-11 14:30:00,188.51,188.51,188.38,188.49,3934.0,157.6006,157.6006,157.492,157.5839,3934.0
2017-04-11 14:35:00,188.5,188.53,188.41,188.5,5158.0,157.5923,157.6174,157.517,157.5923,5158.0
2017-04-11 14:40:00,188.49,188.58,188.47,188.54,3847.0,157.5839,157.6592,157.5672,157.6257,3847.0
2017-04-11 14:45:00,188.57,188.78,188.57,188.75,8385.0,157.6508,157.8264,157.6508,157.8013,8385.0
2017-04-11 14:50:00,188.81,188.93,188.74,188.93,8644.0,157.8514,157.9518,157.7929,157.9518,8644.0
2017-04-11 14:55:00,188.88,188.95,188.8,188.8,3450.0,157.91,157.9685,157.8431,157.8431,3450.0
2017-04-11 15:00:00,188.77,188.81,188.64,188.64,6482.0,157.818,157.8514,157.7093,157.7093,6482.0
2017-04-11 15:05:00,188.6,188.6,188.37,188.5,18463.0,157.6759,157.6759,157.4836,157.5923,18463.0
2017-04-11 15:10:00,188.54,188.59,188.29,188.29,3959.0,157.6257,157.6675,157.4167,157.4167,3959.0
2017-04-11 15:15:00,188.37,188.45,188.2,188.26,11298.0,157.4836,157.5505,157.3415,157.3916,11298.0
2017-04-11 15:20:00,188.26,188.42,188.26,188.27,6522.0,157.3916,157.5254,157.3916,157.4,6522.0
2017-04-11 15:25:00,188.27,188.38,188.27,188.36,6494.0,157.4,157.492,157.4,157.4752,6494.0
2017-04-11 15:30:00,188.32,188.51,188.32,188.5,7305.0,157.4418,157.6006,157.4418,157.5923,7305.0
2017-04-11 15:35:00,188.49,188.53,188.39,188.46,9009.0,157.5839,157.6174,157.5003,157.5588,9009.0
2017-04-11 15:40:00,188.48,188.48,188.1,188.14,8108.0,157.5756,157.5756,157.2579,157.2913,8108.0
2017-04-11 15:45:00,188.15,188.25,188.09,188.13,14867.0,157.2997,157.3833,157.2495,157.2829,14867.0
2017-04-11 15:50:00,188.13,188.22,188.13,188.13,39353.0,157.2829,157.3582,157.2829,157.2829,39353.0
2017-04-11 15:55:00,188.15,188.38,188.13,188.38,51576.0,157.2997,157.492,157.2829,157.492,51576.0
2017-04-12 09:30:00,188.43,188.7,188.22,188.6,37649.0,157.5338,157.7595,157.3582,157.6759,37649.0
2017-04-12 09:35:00,188.61,188.61,187.6,187.66,17874.0,157.6842,157.6842,156.8398,156.89,17874.0
2017-04-12 09:40:00,187.52,188.09,187.52,188.09,10952.0,156.773,157.2495,156.773,157.2495,10952.0
2017-04-12 09:45:00,188.02,188.28,187.78,187.86,11069.0,157.191,157.4084,156.9903,157.0572,11069.0
2017-04-12 09:50:00,187.88,187.99,187.56,187.9,15743.0,157.0739,157.1659,156.8064,157.0907,15743.0
2017-04-12 09:55:00,187.9,187.96,187.7,187.81,8907.0,157.0907,157.1408,156.9235,157.0154,8907.0
2017-04-12 10:00:00,187.91,188.0,187.76,187.92,27706.0,157.099,157.1743,156.9736,157.1074,27706.0
2017-04-12 10:05:00,187.93,188.07,187.79,187.85,23997.0,157.1157,157.2328,156.9987,157.0489,23997.0
2017-04-12 10:10:00,187.86,188.1,187.85,188.01,14295.0,157.0572,157.2579,157.0489,157.1826,14295.0
2017-04-12 10:15:00,187.94,188.21,187.89,188.12,12216.0,157.1241,157.3498,157.0823,157.2746,12216.0
2017-04-12 10:20:00,188.2,188.2,187.88,188.01,6610.0,157.3415,157.3415,157.0739,157.1826,6610.0
2017-04-12 10:25:00,188.06,188.13,187.67,187.67,20466.0,157.2244,157.2829,156.8984,156.8984,20466.0
2017-04-12 10:30:00,187.69,187.91,187.67,187.9,4688.0,156.9151,157.099,156.8984,157.0907,4688.0
2017-04-12 10:35:00,187.95,188.03,187.61,187.65,8383.0,157.1325,157.1993,156.8482,156.8817,8383.0
2017-04-12 10:40:00,187.68,187.7,187.38,187.38,9107.0,156.9067,156.9235,156.6559,156.6559,9107.0
2017-04-12 10:45:00,187.36,187.38,187.1,187.13,17131.0,156.6392,156.6559,156.4218,156.4469,17131.0
2017-04-12 10:50:00,187.12,187.33,187.04,187.17,10219.0,156.4386,156.6141,156.3717,156.4804,10219.0
2017-04-12 10:55:00,187.15,187.38,187.12,187.23,14738.0,156.4636,156.6559,156.4386,156.5305,14738.0
2017-04-12 11:00:00,187.33,187.48,187.26,187.26,9353.0,156.6141,156.7395,156.5556,156.5556,9353.0
2017-04-12 11:05:00,187.27,187.47,187.23,187.45,18359.0,156.564,156.7312,156.5305,156.7144,18359.0
2017-04-12 11:10:00,187.46,187.49,187.38,187.46,7956.0,156.7228,156.7479,156.6559,156.7228,7956.0
2017-04-12 11:15:00,187.47,187.56,187.41,187.49,18698.0,156.7312,156.8064,156.681,156.7479,18698.0
2017-04-12 11:20:00,187.49,187.54,187.17,187.23,31679.0,156.7479,156.7897,156.4804,156.5305,31679.0
2017-04-12 11:25:00,187.22,187.3,187.12,187.15,12515.0,156.5222,156.589,156.4386,156.4636,12515.0
2017-04-12 11:30:00,187.16,187.36,187.04,187.28,13825.0,156.472,156.6392,156.3717,156.5723,13825.0
2017-04-12 11:35:00,187.28,187.29,186.93,187.02,4174.0,156.5723,156.5807,156.2797,156.3549,4174.0
2017-04-12 11:40:00,186.97,187.13,186.92,187.04,3740.0,156.3131,156.4469,156.2713,156.3717,3740.0
2017-04-12 11:45:00,187.02,187.04,186.84,186.94,3712.0,156.3549,156.3717,156.2045,156.2881,3712.0
2017-04-12 11:50:00,186.97,186.97,186.8,186.84,6714.0,156.3131,156.3131,156.171,156.2045,6714.0
2017-04-12 11:55:00,186.89,186.92,186.7,186.75,29474.0,156.2463,156.2713,156.0874,156.1292,29474.0
2017-04-12 12:00:00,186.75,186.9,186.75,186.76,7356.0,156.1292,156.2546,156.1292,156.1376,7356.0
2017-04-12 12:05:00,186.75,186.87,186.71,186.78,7500.0,156.1292,156.2295,156.0958,156.1543,7500.0
2017-04-12 12:10:00,186.83,186.93,186.76,186.93,13345.0,156.1961,156.2797,156.1376,156.2797,13345.0
2017-04-12 12:15:00,186.94,186.95,186.81,186.86,7495.0,156.2881,156.2964,156.1794,156.2212,7495.0
2017-04-12 12:20:00,186.86,187.0,186.76,186.76,4685.0,156.2212,156.3382,156.1376,156.1376,4685.0
2017-04-12 12:25:00,186.87,186.91,186.67,186.72,5778.0,156.2295,156.263,156.0623,156.1041,5778.0
2017-04-12 12:30:00,186.67,186.76,186.64,186.65,8141.0,156.0623,156.1376,156.0373,156.0456,8141.0
2017-04-12 12:35:00,186.65,186.74,186.59,186.63,5750.0,156.0456,156.1209,155.9955,156.0289,5750.0
2017-04-12 12:40:00,186.66,186.79,186.62,186.76,1743.0,156.054,156.1627,156.0205,156.1376,1743.0
2017-04-12 12:45:00,186.73,186.81,186.7,186.77,4589.0,156.1125,156.1794,156.0874,156.1459,4589.0
2017-04-12 12:50:00,186.75,186.79,186.57,186.6,4205.0,156.1292,156.1627,155.9787,156.0038,4205.0
2017-04-12 12:55:00,186.57,186.66,186.51,186.65,5903.0,155.9787,156.054,155.9286,156.0456,5903.0
2017-04-12 13:00:00,186.69,186.85,186.64,186.85,2845.0,156.0791,156.2128,156.0373,156.2128,2845.0
2017-04-12 13:05:00,186.84,186.97,186.73,186.95,5444.0,156.2045,156.3131,156.1125,156.2964,5444.0
2017-04-12 13:10:00,187.0,187.01,186.91,186.91,2515.0,156.3382,156.3466,156.263,156.263,2515.0
2017-04-12 13:15:00,186.88,186.97,186.88,186.92,6235.0,156.2379,156.3131,156.2379,156.2713,6235.0
2017-04-12 13:20:00,186.9,186.9,186.65,186.71,5982.0,156.2546,156.2546,156.0456,156.0958,5982.0
2017-04-12 13:25:00,186.7,186.82,186.65,186.79,4924.0,156.0874,156.1877,156.0456,156.1627,4924.0
2017-04-12 13:30:00,186.8,186.83,186.67,186.78,4945.0,156.171,156.1961,156.0623,156.1543,4945.0
2017-04-12 13:35:00,186.83,186.99,186.82,186.98,4200.0,156.1961,156.3299,156.1877,156.3215,4200.0
2017-04-12 13:40:00,186.99,187.1,186.98,187.06,1747.0,156.3299,156.4218,156.3215,156.3884,1747.0
2017-04-12 13:45:00,187.12,187.19,186.98,187.16,7263.0,156.4386,156.4971,156.3215,156.472,7263.0
2017-04-12 13:50:00,187.18,187.18,186.95,186.99,5029.0,156.4887,156.4887,156.2964,156.3299,5029.0
2017-04-12 13:55:00,187.0,187.17,186.87,187.17,6739.0,156.3382,156.4804,156.2295,156.4804,6739.0
2017-04-12 14:00:00,187.11,187.16,186.96,186.96,2200.0,156.4302,156.472,156.3048,156.3048,2200.0
2017-04-12 14:05:00,186.99,187.04,186.88,186.93,4846.0,156.3299,156.3717,156.2379,156.2797,4846.0
2017-04-12 14:10:00,186.88,187.02,186.86,186.94,4208.0,156.2379,156.3549,156.2212,156.2881,4208.0
2017-04-12 14:15:00,186.86,186.95,186.85,186.91,3400.0,156.2212,156.2964,156.2128,156.263,3400.0
2017-04-12 14:20:00,186.88,186.88,186.79,186.83,2763.0,156.2379,156.2379,156.1627,156.1961,2763.0
2017-04-12 14:25:00,186.8,186.8,186.69,186.77,5730.0,156.171,156.171,156.0791,156.1459,5730.0
2017-04-12 14:30:00,186.73,186.88,186.71,186.87,5167.0,156.1125,156.2379,156.0958,156.2295,5167.0
2017-04-12 14:35:00,186.84,186.84,186.58,186.59,9009.0,156.2045,156.2045,155.9871,155.9955,9009.0
2017-04-12 14:40:00,186.55,186.6,186.41,186.47,6779.0,155.962,156.0038,155.845,155.8951,6779.0
2017-04-12 14:45:00,186.45,186.55,186.43,186.46,9034.0,155.8784,155.962,155.8617,155.8868,9034.0
2017-04-12 14:50:00,186.44,186.52,186.41,186.5,6700.0,155.8701,155.9369,155.845,155.9202,6700.0
2017-04-12 14:55:00,186.5,186.59,186.5,186.54,3175.0,155.9202,155.9955,155.9202,155.9537,3175.0
2017-04-12 15:00:00,186.5,186.6,186.47,186.53,6460.0,155.9202,156.0038,155.8951,155.9453,6460.0
2017-04-12 15:05:00,186.55,186.56,186.43,186.49,7984.0,155.962,155.9704,155.8617,155.9119,7984.0
2017-04-12 15:10:00,186.52,186.65,186.38,186.42,7378.0,155.9369,156.0456,155.8199,155.8533,7378.0
2017-04-12 15:15:00,186.45,186.45,186.21,186.22,7600.0,155.8784,155.8784,155.6778,155.6861,7600.0
2017-04-12 15:20:00,186.27,186.52,186.25,186.34,14161.0,155.7279,155.9369,155.7112,155.7864,14161.0
2017-04-12 15:25:00,186.39,186.45,186.26,186.41,7951.0,155.8282,155.8784,155.7196,155.845,7951.0
2017-04-12 15:30:00,186.44,186.59,186.44,186.58,9744.0,155.8701,155.9955,155.8701,155.9871,9744.0
2017-04-12 15:35:00,186.6,186.61,186.42,186.44,12453.0,156.0038,156.0122,155.8533,155.8701,12453.0
2017-04-12 15:40:00,186.48,186.5,186.27,186.27,11871.0,155.9035,155.9202,155.7279,155.7279,11871.0
2017-04-12 15:45:00,186.28,186.41,186.22,186.27,15260.0,155.7363,155.845,155.6861,155.7279,15260.0
2017-04-12 15:50:00,186.3,186.47,186.29,186.45,24369.0,155.753,155.8951,155.7446,155.8784,24369.0
2017-04-12 15:55:00,186.45,186.48,186.13,186.32,107262.0,155.8784,155.9035,155.6109,155.7697,107262.0
2017-04-13 09:30:00,186.04,186.35,185.64,186.16,26591.0,155.5356,155.7948,155.2012,155.636,26591.0
2017-04-13 09:35:00,186.32,186.46,186.0,186.29,4400.0,155.7697,155.8868,155.5022,155.7446,4400.0
2017-04-13 09:40:00,186.34,186.39,186.15,186.27,7791.0,155.7864,155.8282,155.6276,155.7279,7791.0
2017-04-13 09:45:00,186.29,186.58,186.16,186.43,4551.0,155.7446,155.9871,155.636,155.8617,4551.0
2017-04-13 09:50:00,186.53,186.74,186.44,186.51,6806.0,155.9453,156.1209,155.8701,155.9286,6806.0
2017-04-13 09:55:00,186.44,186.57,186.39,186.49,4715.0,155.8701,155.9787,155.8282,155.9119,4715.0
2017-04-13 10:00:00,186.37,186.55,186.34,186.5,5051.0,155.8115,155.962,155.7864,155.9202,5051.0
2017-04-13 10:05:00,186.44,186.45,186.01,186.03,7553.0,155.8701,155.8784,155.5106,155.5273,7553.0
2017-04-13 10:10:00,186.03,186.24,185.88,186.15,8209.0,155.5273,155.7028,155.4019,155.6276,8209.0
2017-04-13 10:15:00,186.08,186.15,185.91,186.0,6146.0,155.5691,155.6276,155.427,155.5022,6146.0
2017-04-13 10:20:00,186.0,186.31,185.94,186.31,5025.0,155.5022,155.7614,155.452,155.7614,5025.0
2017-04-13 10:25:00,186.26,186.31,185.96,186.01,7733.0,155.7196,155.7614,155.4688,155.5106,7733.0
2017-04-13 10:30:00,186.08,186.5,186.08,186.46,9602.0,155.5691,155.9202,155.5691,155.8868,9602.0
2017-04-13 10:35:00,186.46,186.56,186.23,186.51,12189.0,155.8868,155.9704,155.6945,155.9286,12189.0
2017-04-13 10:40:00,186.52,186.6,186.38,186.55,9100.0,155.9369,156.0038,155.8199,155.962,9100.0
2017-04-13 10:45:00,186.56,186.56,186.24,186.34,11059.0,155.9704,155.9704,155.7028,155.7864,11059.0
2017-04-13 10:50:00,186.35,186.59,186.35,186.56,6849.0,155.7948,155.9955,155.7948,155.9704,6849.0
2017-04-13 10:55:00,186.57,186.64,186.52,186.53,17108.0,155.9787,156.0373,155.9369,155.9453,17108.0
2017-04-13 11:00:00,186.55,186.94,186.5,186.88,5590.0,155.962,156.2881,155.9202,156.2379,5590.0
2017-04-13 11:05:00,186.86,186.94,186.72,186.94,3052.0,156.2212,156.2881,156.1041,156.2881,3052.0
2017-04-13 11:10:00,186.94,187.03,186.82,186.82,4261.0,156.2881,156.3633,156.1877,156.1877,4261.0
2017-04-13 11:15:00,186.85,187.04,186.85,187.04,6583.0,156.2128,156.3717,156.2128,156.3717,6583.0
2017-04-13 11:20:00,186.99,187.18,186.95,187.18,4030.0,156.3299,156.4887,156.2964,156.4887,4030.0
2017-04-13 11:25:00,187.1,187.32,187.08,187.32,6989.0,156.4218,156.6058,156.4051,156.6058,6989.0
2017-04-13 11:30:00,187.25,187.8,187.2,187.7,52337.0,156.5472,157.0071,156.5054,156.9235,52337.0
2017-04-13 11:35:00,187.65,187.99,187.63,187.9,19109.0,156.8817,157.1659,156.8649,157.0907,19109.0
2017-04-13 11:40:00,187.87,187.87,187.72,187.78,10170.0,157.0656,157.0656,156.9402,156.9903,10170.0
2017-04-13 11:45:00,187.73,187.9,187.66,187.87,26090.0,156.9485,157.0907,156.89,157.0656,26090.0
2017-04-13 11:50:00,187.85,187.88,187.42,187.52,13444.0,157.0489,157.0739,156.6894,156.773,13444.0
2017-04-13 11:55:00,187.56,187.62,187.49,187.56,2575.0,156.8064,156.8566,156.7479,156.8064,2575.0
2017-04-13 12:00:00,187.54,187.54,187.3,187.52,10809.0,156.7897,156.7897,156.589,156.773,10809.0
2017-04-13 12:05:00,187.51,187.52,187.3,187.37,4522.0,156.7646,156.773,156.589,156.6476,4522.0
2017-04-13 12:10:00,187.34,187.51,187.32,187.48,4236.0,156.6225,156.7646,156.6058,156.7395,4236.0
2017-04-13 12:15:00,187.42,187.46,187.33,187.39,7117.0,156.6894,156.7228,156.6141,156.6643,7117.0
2017-04-13 12:20:00,187.41,187.41,187.3,187.3,4134.0,156.681,156.681,156.589,156.589,4134.0
2017-04-13 12:25:00,187.36,187.53,187.36,187.47,16125.0,156.6392,156.7813,156.6392,156.7312,16125.0
2017-04-13 12:30:00,187.5,187.87,187.49,187.82,65506.0,156.7562,157.0656,156.7479,157.0238,65506.0
2017-04-13 12:35:00,187.83,188.01,187.81,187.87,33075.0,157.0321,157.1826,157.0154,157.0656,33075.0
2017-04-13 12:40:00,187.86,187.95,187.8,187.95,34442.0,157.0572,157.1325,157.0071,157.1325,34442.0
2017-04-13 12:45:00,187.92,187.92,187.63,187.63,12814.0,157.1074,157.1074,156.8649,156.8649,12814.0
2017-04-13 12:50:00,187.66,187.8,187.66,187.79,4330.0,156.89,157.0071,156.89,156.9987,4330.0
2017-04-13 12:55:00,187.79,187.79,187.66,187.74,13790.0,156.9987,156.9987,156.89,156.9569,13790.0
2017-04-13 13:00:00,187.78,187.78,187.5,187.5,7110.0,156.9903,156.9903,156.7562,156.7562,7110.0
2017-04-13 13:05:00,187.49,187.49,187.15,187.22,13333.0,156.7479,156.7479,156.4636,156.5222,13333.0
2017-04-13 13:10:00,187.21,187.24,187.1,187.21,9784.0,156.5138,156.5389,156.4218,156.5138,9784.0
2017-04-13 13:15:00,187.17,187.21,187.13,187.15,8029.0,156.4804,156.5138,156.4469,156.4636,8029.0
2017-04-13 13:20:00,187.15,187.15,187.05,187.11,5063.0,156.4636,156.4636,156.38,156.4302,5063.0
2017-04-13 13:25:00,187.1,187.16,187.08,187.13,9775.0,156.4218,156.472,156.4051,156.4469,9775.0
2017-04-13 13:30:00,187.15,187.41,187.15,187.38,7501.0,156.4636,156.681,156.4636,156.6559,7501.0
2017-04-13 13:35:00,187.32,187.33,187.26,187.26,3282.0,156.6058,156.6141,156.5556,156.5556,3282.0
2017-04-13 13:40:00,187.3,187.3,187.06,187.06,4823.0,156.589,156.589,156.3884,156.3884,4823.0
2017-04-13 13:45:00,187.04,187.04,186.89,186.94,2873.0,156.3717,156.3717,156.2463,156.2881,2873.0
2017-04-13 13:50:00,186.86,187.01,186.86,187.01,3173.0,156.2212,156.3466,156.2212,156.3466,3173.0
2017-04-13 13:55:00,187.05,187.06,186.89,186.89,4293.0,156.38,156.3884,156.2463,156.2463,4293.0
2017-04-13 14:00:00,186.9,187.09,186.88,187.05,7178.0,156.2546,156.4135,156.2379,156.38,7178.0
2017-04-13 14:05:00,187.03,187.28,187.02,187.26,8495.0,156.3633,156.5723,156.3549,156.5556,8495.0
2017-04-13 14:10:00,187.31,187.45,187.24,187.27,5740.0,156.5974,156.7144,156.5389,156.564,5740.0
2017-04-13 14:15:00,187.26,187.38,187.22,187.36,6411.0,156.5556,156.6559,156.5222,156.6392,6411.0
2017-04-13 14:20:00,187.4,187.47,187.34,187.38,5015.0,156.6726,156.7312,156.6225,156.6559,5015.0
2017-04-13 14:25:00,187.38,187.5,187.38,187.48,7323.0,156.6559,156.7562,156.6559,156.7395,7323.0
2017-04-13 14:30:00,187.43,187.55,187.35,187.45,8386.0,156.6977,156.798,156.6308,156.7144,8386.0
2017-04-13 14:35:00,187.45,187.49,187.34,187.46,6238.0,156.7144,156.7479,156.6225,156.7228,6238.0
2017-04-13 14:40:00,187.46,187.6,187.43,187.52,5025.0,156.7228,156.8398,156.6977,156.773,5025.0
2017-04-13 14:45:00,187.5,187.59,187.5,187.5,6176.0,156.7562,156.8315,156.7562,156.7562,6176.0
2017-04-13 14:50:00,187.49,187.59,187.44,187.59,5804.0,156.7479,156.8315,156.7061,156.8315,5804.0
2017-04-13 14:55:00,187.54,187.6,187.5,187.57,4943.0,156.7897,156.8398,156.7562,156.8148,4943.0
2017-04-13 15:00:00,187.61,187.83,187.59,187.6,22610.0,156.8482,157.0321,156.8315,156.8398,22610.0
2017-04-13 15:05:00,187.6,187.61,187.36,187.36,5321.0,156.8398,156.8482,156.6392,156.6392,5321.0
2017-04-13 15:10:00,187.35,187.35,187.13,187.15,6208.0,156.6308,156.6308,156.4469,156.4636,6208.0
2017-04-13 15:15:00,187.14,187.23,187.08,187.22,8444.0,156.4553,156.5305,156.4051,156.5222,8444.0
2017-04-13 15:20:00,187.29,187.39,187.25,187.27,7664.0,156.5807,156.6643,156.5472,156.564,7664.0
2017-04-13 15:25:00,187.25,187.33,187.2,187.2,14818.0,156.5472,156.6141,156.5054,156.5054,14818.0
2017-04-13 15:30:00,187.19,187.31,187.02,187.02,14699.0,156.4971,156.5974,156.3549,156.3549,14699.0
2017-04-13 15:35:00,187.01,187.12,186.92,187.01,19304.0,156.3466,156.4386,156.2713,156.3466,19304.0
2017-04-13 15:40:00,186.97,187.07,186.9,187.02,13195.0,156.3131,156.3968,156.2546,156.3549,13195.0
2017-04-13 15:45:00,187.0,187.33,187.0,187.29,24682.0,156.3382,156.6141,156.3382,156.5807,24682.0
2017-04-13 15:50:00,187.29,187.29,187.02,187.09,15555.0,156.5807,156.5807,156.3549,156.4135,15555.0
2017-04-13 15:55:00,187.09,187.09,186.72,186.74,44644.0,156.4135,156.4135,156.1041,156.1209,44644.0
2017-04-17 09:30:00,187.18,187.61,187.18,187.35,15956.0,156.4887,156.8482,156.4887,156.6308,15956.0
2017-04-17 09:35:00,187.21,187.48,187.21,187.24,12013.0,156.5138,156.7395,156.5138,156.5389,12013.0
2017-04-17 09:40:00,187.24,187.24,186.87,186.98,4990.0,156.5389,156.5389,156.2295,156.3215,4990.0
2017-04-17 09:45:00,187.03,187.25,186.92,187.22,5078.0,156.3633,156.5472,156.2713,156.5222,5078.0
2017-04-17 09:50:00,187.23,187.31,187.22,187.29,7437.0,156.5305,156.5974,156.5222,156.5807,7437.0
2017-04-17 09:55:00,187.42,187.45,187.27,187.35,5794.0,156.6894,156.7144,156.564,156.6308,5794.0
2017-04-17 10:00:00,187.37,187.49,187.21,187.47,6821.0,156.6476,156.7479,156.5138,156.7312,6821.0
2017-04-17 10:05:00,187.5,187.69,187.5,187.59,8860.0,156.7562,156.9151,156.7562,156.8315,8860.0
2017-04-17 10:10:00,187.62,187.76,187.62,187.72,2752.0,156.8566,156.9736,156.8566,156.9402,2752.0
2017-04-17 10:15:00,187.8,188.0,187.8,187.82,9290.0,157.0071,157.1743,157.0071,157.0238,9290.0
2017-04-17 10:20:00,187.8,187.82,187.49,187.56,5344.0,157.0071,157.0238,156.7479,156.8064,5344.0
2017-04-17 10:25:00,187.51,187.6,187.48,187.57,4935.0,156.7646,156.8398,156.7395,156.8148,4935.0
2017-04-17 10:30:00,187.53,187.66,187.49,187.52,3472.0,156.7813,156.89,156.7479,156.773,3472.0
2017-04-17 10:35:00,187.5,187.61,187.41,187.43,4988.0,156.7562,156.8482,156.681,156.6977,4988.0
2017-04-17 10:40:00,187.43,187.53,187.38,187.42,4539.0,156.6977,156.7813,156.6559,156.6894,4539.0
2017-04-17 10:45:00,187.55,187.67,187.55,187.58,2833.0,156.798,156.8984,156.798,156.8231,2833.0
2017-04-17 10:50:00,187.61,187.66,187.55,187.55,6472.0,156.8482,156.89,156.798,156.798,6472.0
2017-04-17 10:55:00,187.53,187.65,187.51,187.65,4569.0,156.7813,156.8817,156.7646,156.8817,4569.0
2017-04-17 11:00:00,187.63,187.63,187.47,187.61,4934.0,156.8649,156.8649,156.7312,156.8482,4934.0
2017-04-17 11:05:00,187.63,187.65,187.59,187.61,3175.0,156.8649,156.8817,156.8315,156.8482,3175.0
2017-04-17 11:10:00,187.61,187.79,187.6,187.79,1750.0,156.8482,156.9987,156.8398,156.9987,1750.0
2017-04-17 11:15:00,187.77,188.09,187.71,188.02,9149.0,156.982,157.2495,156.9318,157.191,9149.0
2017-04-17 11:20:00,188.0,188.0,187.73,187.84,7279.0,157.1743,157.1743,156.9485,157.0405,7279.0
2017-04-17 11:25:00,187.87,187.97,187.77,187.83,3861.0,157.0656,157.1492,156.982,157.0321,3861.0
2017-04-17 11:30:00,187.92,187.98,187.85,187.98,2929.0,157.1074,157.1575,157.0489,157.1575,2929.0
2017-04-17 11:35:00,188.02,188.06,187.95,188.01,5438.0,157.191,157.2244,157.1325,157.1826,5438.0
2017-04-17 11:40:00,188.01,188.12,188.01,188.1,6935.0,157.1826,157.2746,157.1826,157.2579,6935.0
2017-04-17 11:45:00,188.07,188.11,187.93,187.96,3026.0,157.2328,157.2662,157.1157,157.1408,3026.0
2017-04-17 11:50:00,187.93,188.03,187.88,188.01,4179.0,157.1157,157.1993,157.0739,157.1826,4179.0
2017-04-17 11:55:00,187.97,188.12,187.95,188.05,3293.0,157.1492,157.2746,157.1325,157.2161,3293.0
2017-04-17 12:00:00,188.08,188.13,187.94,187.99,3702.0,157.2411,157.2829,157.1241,157.1659,3702.0
2017-04-17 12:05:00,188.0,188.11,188.0,188.11,3105.0,157.1743,157.2662,157.1743,157.2662,3105.0
2017-04-17 12:10:00,188.1,188.16,187.99,188.01,7010.0,157.2579,157.308,157.1659,157.1826,7010.0
2017-04-17 12:15:00,188.03,188.09,187.92,187.95,8346.0,157.1993,157.2495,157.1074,157.1325,8346.0
2017-04-17 12:20:00,187.89,187.96,187.87,187.91,14226.0,157.0823,157.1408,157.0656,157.099,14226.0
2017-04-17 12:25:00,187.92,188.0,187.89,187.89,4828.0,157.1074,157.1743,157.0823,157.0823,4828.0
2017-04-17 12:30:00,187.93,187.96,187.79,187.79,7414.0,157.1157,157.1408,156.9987,156.9987,7414.0
2017-04-17 12:35:00,187.79,187.79,187.58,187.7,4945.0,156.9987,156.9987,156.8231,156.9235,4945.0
2017-04-17 12:40:00,187.62,187.91,187.6,187.84,12502.0,156.8566,157.099,156.8398,157.0405,12502.0
2017-04-17 12:45:00,187.88,187.92,187.63,187.63,4994.0,157.0739,157.1074,156.8649,156.8649,4994.0
2017-04-17 12:50:00,187.64,187.72,187.56,187.67,8700.0,156.8733,156.9402,156.8064,156.8984,8700.0
2017-04-17 12:55:00,187.65,187.77,187.61,187.72,7331.0,156.8817,156.982,156.8482,156.9402,7331.0
2017-04-17 13:00:00,187.66,187.79,187.65,187.77,6651.0,156.89,156.9987,156.8817,156.982,6651.0
2017-04-17 13:05:00,187.75,187.96,187.75,187.83,17790.0,156.9653,157.1408,156.9653,157.0321,17790.0
2017-04-17 13:10:00,187.86,187.93,187.78,187.88,6826.0,157.0572,157.1157,156.9903,157.0739,6826.0
2017-04-17 13:15:00,187.85,187.9,187.78,187.85,7557.0,157.0489,157.0907,156.9903,157.0489,7557.0
2017-04-17 13:20:00,187.86,187.91,187.82,187.91,3334.0,157.0572,157.099,157.0238,157.099,3334.0
2017-04-17 13:25:00,187.91,188.07,187.9,188.05,5694.0,157.099,157.2328,157.0907,157.2161,5694.0
2017-04-17 13:30:00,188.02,188.08,187.98,188.06,4252.0,157.191,157.2411,157.1575,157.2244,4252.0
2017-04-17 13:35:00,188.07,188.07,187.93,188.01,4724.0,157.2328,157.2328,157.1157,157.1826,4724.0
2017-04-17 13:40:00,188.02,188.09,188.01,188.03,2857.0,157.191,157.2495,157.1826,157.1993,2857.0
2017-04-17 13:45:00,188.03,188.34,188.03,188.26,13520.0,157.1993,157.4585,157.1993,157.3916,13520.0
2017-04-17 13:50:00,188.23,188.23,188.15,188.15,3150.0,157.3665,157.3665,157.2997,157.2997,3150.0
2017-04-17 13:55:00,188.22,188.24,188.1,188.1,3700.0,157.3582,157.3749,157.2579,157.2579,3700.0
2017-04-17 14:00:00,188.17,188.19,188.0,188.07,11885.0,157.3164,157.3331,157.1743,157.2328,11885.0
2017-04-17 14:05:00,188.08,188.22,188.06,188.13,5182.0,157.2411,157.3582,157.2244,157.2829,5182.0
2017-04-17 14:10:00,188.19,188.27,188.1,188.1,5067.0,157.3331,157.4,157.2579,157.2579,5067.0
2017-04-17 14:15:00,188.1,188.22,188.08,188.08,5238.0,157.2579,157.3582,157.2411,157.2411,5238.0
2017-04-17 14:20:00,188.12,188.19,188.07,188.13,7257.0,157.2746,157.3331,157.2328,157.2829,7257.0
2017-04-17 14:25:00,188.15,188.21,188.09,188.15,1725.0,157.2997,157.3498,157.2495,157.2997,1725.0
2017-04-17 14:30:00,188.15,188.22,188.15,188.2,2911.0,157.2997,157.3582,157.2997,157.3415,2911.0
2017-04-17 14:35:00,188.21,188.21,188.11,188.16,7783.0,157.3498,157.3498,157.2662,157.308,7783.0
2017-04-17 14:40:00,188.16,188.29,188.15,188.22,3294.0,157.308,157.4167,157.2997,157.3582,3294.0
2017-04-17 14:45:00,188.24,188.3,188.21,188.27,4813.0,157.3749,157.4251,157.3498,157.4,4813.0
2017-04-17 14:50:00,188.28,188.3,188.18,188.3,9152.0,157.4084,157.4251,157.3247,157.4251,9152.0
2017-04-17 14:55:00,188.3,188.34,188.24,188.3,12465.0,157.4251,157.4585,157.3749,157.4251,12465.0
2017-04-17 15:00:00,188.29,188.39,188.29,188.3,5010.0,157.4167,157.5003,157.4167,157.4251,5010.0
2017-04-17 15:05:00,188.3,188.36,188.28,188.35,7601.0,157.4251,157.4752,157.4084,157.4669,7601.0
2017-04-17 15:10:00,188.36,188.45,188.33,188.45,4891.0,157.4752,157.5505,157.4502,157.5505,4891.0
2017-04-17 15:15:00,188.45,188.57,188.38,188.53,21095.0,157.5505,157.6508,157.492,157.6174,21095.0
2017-04-17 15:20:00,188.54,188.63,188.45,188.59,10320.0,157.6257,157.701,157.5505,157.6675,10320.0
2017-04-17 15:25:00,188.61,188.83,188.59,188.79,8359.0,157.6842,157.8682,157.6675,157.8347,8359.0
2017-04-17 15:30:00,188.76,188.76,188.63,188.68,11644.0,157.8096,157.8096,157.701,157.7428,11644.0
2017-04-17 15:35:00,188.66,188.86,188.66,188.85,13384.0,157.726,157.8933,157.726,157.8849,13384.0
2017-04-17 15:40:00,188.83,188.9,188.73,188.89,19092.0,157.8682,157.9267,157.7846,157.9183,19092.0
2017-04-17 15:45:00,188.9,188.97,188.78,188.83,29218.0,157.9267,157.9852,157.8264,157.8682,29218.0
2017-04-17 15:50:00,188.83,188.91,188.77,188.85,15892.0,157.8682,157.9351,157.818,157.8849,15892.0
2017-04-17 15:55:00,188.85,188.9,188.73,188.87,44966.0,157.8849,157.9267,157.7846,157.9016,44966.0
2017-04-18 09:30:00,188.3,188.87,188.07,188.69,14680.0,157.4251,157.9016,157.2328,157.7511,14680.0
2017-04-18 09:35:00,188.92,189.32,188.68,189.23,16838.0,157.9434,158.2778,157.7428,158.2026,16838.0
2017-04-18 09:40:00,189.17,189.18,188.96,189.05,23197.0,158.1524,158.1608,157.9769,158.0521,23197.0
2017-04-18 09:45:00,189.16,189.37,189.05,189.34,8578.0,158.1441,158.3196,158.0521,158.2945,8578.0
2017-04-18 09:50:00,189.33,189.33,189.07,189.29,15394.0,158.2862,158.2862,158.0688,158.2527,15394.0
2017-04-18 09:55:00,189.25,189.6,189.25,189.41,10542.0,158.2193,158.5119,158.2193,158.3531,10542.0
2017-04-18 10:00:00,189.46,189.5,189.06,189.06,22930.0,158.3949,158.4283,158.0605,158.0605,22930.0
2017-04-18 10:05:00,189.06,189.08,188.87,189.0,9171.0,158.0605,158.0772,157.9016,158.0103,9171.0
2017-04-18 10:10:00,188.98,189.11,188.93,189.06,12451.0,157.9936,158.1023,157.9518,158.0605,12451.0
2017-04-18 10:15:00,189.06,189.14,188.91,188.99,13431.0,158.0605,158.1273,157.9351,158.0019,13431.0
2017-04-18 10:20:00,188.98,189.01,188.81,188.9,20051.0,157.9936,158.0187,157.8514,157.9267,20051.0
2017-04-18 10:25:00,188.9,189.04,188.86,188.89,30840.0,157.9267,158.0437,157.8933,157.9183,30840.0
2017-04-18 10:30:00,188.93,189.07,188.85,189.07,9476.0,157.9518,158.0688,157.8849,158.0688,9476.0
2017-04-18 10:35:00,189.08,189.09,188.93,189.04,12783.0,158.0772,158.0855,157.9518,158.0437,12783.0
2017-04-18 10:40:00,188.98,188.98,188.87,188.95,5000.0,157.9936,157.9936,157.9016,157.9685,5000.0
2017-04-18 10:45:00,188.97,189.04,188.92,189.0,5761.0,157.9852,158.0437,157.9434,158.0103,5761.0
2017-04-18 10:50:00,188.95,188.96,188.75,188.88,3800.0,157.9685,157.9769,157.8013,157.91,3800.0
2017-04-18 10:55:00,188.87,188.89,188.67,188.73,15434.0,157.9016,157.9183,157.7344,157.7846,15434.0
2017-04-18 11:00:00,188.76,188.77,188.63,188.67,2871.0,157.8096,157.818,157.701,157.7344,2871.0
2017-04-18 11:05:00,188.7,188.79,188.61,188.61,18266.0,157.7595,157.8347,157.6842,157.6842,18266.0
2017-04-18 11:10:00,188.67,188.69,188.55,188.63,16919.0,157.7344,157.7511,157.6341,157.701,16919.0
2017-04-18 11:15:00,188.65,188.69,188.55,188.59,23281.0,157.7177,157.7511,157.6341,157.6675,23281.0
2017-04-18 11:20:00,188.59,188.61,188.5,188.5,7980.0,157.6675,157.6842,157.5923,157.5923,7980.0
2017-04-18 11:25:00,188.52,188.59,188.43,188.5,7002.0,157.609,157.6675,157.5338,157.5923,7002.0
2017-04-18 11:30:00,188.47,188.48,188.24,188.25,9979.0,157.5672,157.5756,157.3749,157.3833,9979.0
2017-04-18 11:35:00,188.15,188.26,188.04,188.11,9508.0,157.2997,157.3916,157.2077,157.2662,9508.0
2017-04-18 11:40:00,188.08,188.15,187.96,187.96,7554.0,157.2411,157.2997,157.1408,157.1408,7554.0
2017-04-18 11:45:00,187.92,187.99,187.89,187.9,8015.0,157.1074,157.1659,157.0823,157.0907,8015.0
2017-04-18 11:50:00,187.89,187.93,187.76,187.82,5453.0,157.0823,157.1157,156.9736,157.0238,5453.0
2017-04-18 11:55:00,187.81,187.84,187.62,187.62,4399.0,157.0154,157.0405,156.8566,156.8566,4399.0
2017-04-18 12:00:00,187.58,187.59,187.33,187.47,8439.0,156.8231,156.8315,156.6141,156.7312,8439.0
2017-04-18 12:05:00,187.59,187.59,187.47,187.47,2027.0,156.8315,156.8315,156.7312,156.7312,2027.0
2017-04-18 12:10:00,187.55,187.58,187.47,187.47,5624.0,156.798,156.8231,156.7312,156.7312,5624.0
2017-04-18 12:15:00,187.53,187.57,187.47,187.49,4113.0,156.7813,156.8148,156.7312,156.7479,4113.0
2017-04-18 12:20:00,187.47,187.56,187.47,187.55,1603.0,156.7312,156.8064,156.7312,156.798,1603.0
2017-04-18 12:25:00,187.59,187.6,187.56,187.58,2916.0,156.8315,156.8398,156.8064,156.8231,2916.0
2017-04-18 12:30:00,187.53,187.66,187.51,187.63,2802.0,156.7813,156.89,156.7646,156.8649,2802.0
2017-04-18 12:35:00,187.59,187.61,187.5,187.61,2700.0,156.8315,156.8482,156.7562,156.8482,2700.0
2017-04-18 12:40:00,187.61,187.69,187.52,187.56,2614.0,156.8482,156.9151,156.773,156.8064,2614.0
2017-04-18 12:45:00,187.56,187.64,187.56,187.56,2902.0,156.8064,156.8733,156.8064,156.8064,2902.0
2017-04-18 12:50:00,187.57,187.76,187.56,187.74,4324.0,156.8148,156.9736,156.8064,156.9569,4324.0
2017-04-18 12:55:00,187.8,187.86,187.68,187.69,4334.0,157.0071,157.0572,156.9067,156.9151,4334.0
2017-04-18 13:00:00,187.66,187.66,187.41,187.45,7298.0,156.89,156.89,156.681,156.7144,7298.0
2017-04-18 13:05:00,187.45,187.52,187.41,187.49,10088.0,156.7144,156.773,156.681,156.7479,10088.0
2017-04-18 13:10:00,187.48,187.5,187.36,187.39,28653.0,156.7395,156.7562,156.6392,156.6643,28653.0
2017-04-18 13:15:00,187.42,187.48,187.23,187.25,21321.0,156.6894,156.7395,156.5305,156.5472,21321.0
2017-04-18 13:20:00,187.27,187.33,187.07,187.23,26356.0,156.564,156.6141,156.3968,156.5305,26356.0
2017-04-18 13:25:00,187.26,187.42,187.19,187.42,8659.0,156.5556,156.6894,156.4971,156.6894,8659.0
2017-04-18 13:30:00,187.42,187.54,187.41,187.54,4095.0,156.6894,156.7897,156.681,156.7897,4095.0
2017-04-18 13:35:00,187.57,187.59,187.49,187.55,6358.0,156.8148,156.8315,156.7479,156.798,6358.0
2017-04-18 13:40:00,187.54,187.59,187.51,187.54,5267.0,156.7897,156.8315,156.7646,156.7897,5267.0
2017-04-18 13:45:00,187.59,187.59,187.47,187.5,4798.0,156.8315,156.8315,156.7312,156.7562,4798.0
2017-04-18 13:50:00,187.52,187.55,187.47,187.52,6821.0,156.773,156.798,156.7312,156.773,6821.0
2017-04-18 13:55:00,187.46,187.52,187.46,187.5,2826.0,156.7228,156.773,156.7228,156.7562,2826.0
2017-04-18 14:00:00,187.49,187.58,187.48,187.5,11330.0,156.7479,156.8231,156.7395,156.7562,11330.0
2017-04-18 14:05:00,187.5,187.55,187.44,187.55,18851.0,156.7562,156.798,156.7061,156.798,18851.0
2017-04-18 14:10:00,187.55,187.55,187.35,187.5,15309.0,156.798,156.798,156.6308,156.7562,15309.0
2017-04-18 14:15:00,187.48,187.62,187.48,187.54,4080.0,156.7395,156.8566,156.7395,156.7897,4080.0
2017-04-18 14:20:00,187.53,187.56,187.42,187.48,7938.0,156.7813,156.8064,156.6894,156.7395,7938.0
2017-04-18 14:25:00,187.49,187.6,187.44,187.59,10530.0,156.7479,156.8398,156.7061,156.8315,10530.0
2017-04-18 14:30:00,187.58,187.59,187.46,187.49,7349.0,156.8231,156.8315,156.7228,156.7479,7349.0
2017-04-18 14:35:00,187.52,187.62,187.45,187.46,6453.0,156.773,156.8566,156.7144,156.7228,6453.0
2017-04-18 14:40:00,187.48,187.52,187.29,187.29,6179.0,156.7395,156.773,156.5807,156.5807,6179.0
2017-04-18 14:45:00,187.34,187.41,187.3,187.41,6133.0,156.6225,156.681,156.589,156.681,6133.0
2017-04-18 14:50:00,187.44,187.52,187.37,187.5,5850.0,156.7061,156.773,156.6476,156.7562,5850.0
2017-04-18 14:55:00,187.46,187.49,187.3,187.49,4360.0,156.7228,156.7479,156.589,156.7479,4360.0
2017-04-18 15:00:00,187.51,187.57,187.4,187.41,5348.0,156.7646,156.8148,156.6726,156.681,5348.0
2017-04-18 15:05:00,187.36,187.57,187.36,187.57,4600.0,156.6392,156.8148,156.6392,156.8148,4600.0
2017-04-18 15:10:00,187.57,187.57,187.4,187.53,11193.0,156.8148,156.8148,156.6726,156.7813,11193.0
2017-04-18 15:15:00,187.57,187.57,187.49,187.55,10912.0,156.8148,156.8148,156.7479,156.798,10912.0
2017-04-18 15:20:00,187.55,187.59,187.45,187.52,16796.0,156.798,156.8315,156.7144,156.773,16796.0
2017-04-18 15:25:00,187.52,187.61,187.52,187.58,13919.0,156.773,156.8482,156.773,156.8231,13919.0
2017-04-18 15:30:00,187.63,187.63,187.54,187.55,11917.0,156.8649,156.8649,156.7897,156.798,11917.0
2017-04-18 15:35:00,187.58,187.66,187.53,187.62,21611.0,156.8231,156.89,156.7813,156.8566,21611.0
2017-04-18 15:40:00,187.64,187.71,187.54,187.63,42344.0,156.8733,156.9318,156.7897,156.8649,42344.0
2017-04-18 15:45:00,187.62,187.63,187.49,187.55,54105.0,156.8566,156.8649,156.7479,156.798,54105.0
2017-04-18 15:50:00,187.54,187.55,187.42,187.42,39844.0,156.7897,156.798,156.6894,156.6894,39844.0
2017-04-18 15:55:00,187.44,187.58,187.35,187.38,58872.0,156.7061,156.8231,156.6308,156.6559,58872.0
2017-04-19 09:30:00,187.84,188.24,187.77,187.9,35797.0,157.0405,157.3749,156.982,157.0907,35797.0
2017-04-19 09:35:00,187.84,187.96,187.65,187.91,20690.0,157.0405,157.1408,156.8817,157.099,20690.0
2017-04-19 09:40:00,187.95,188.05,187.6,187.78,13914.0,157.1325,157.2161,156.8398,156.9903,13914.0
2017-04-19 09:45:00,187.73,187.8,187.6,187.8,11313.0,156.9485,157.0071,156.8398,157.0071,11313.0
2017-04-19 09:50:00,187.81,187.83,187.61,187.64,12922.0,157.0154,157.0321,156.8482,156.8733,12922.0
2017-04-19 09:55:00,187.66,187.73,187.58,187.6,12982.0,156.89,156.9485,156.8231,156.8398,12982.0
2017-04-19 10:00:00,187.65,187.67,187.47,187.56,13102.0,156.8817,156.8984,156.7312,156.8064,13102.0
2017-04-19 10:05:00,187.56,187.58,187.45,187.5,11366.0,156.8064,156.8231,156.7144,156.7562,11366.0
2017-04-19 10:10:00,187.49,187.52,187.42,187.51,12626.0,156.7479,156.773,156.6894,156.7646,12626.0
2017-04-19 10:15:00,187.51,187.53,187.4,187.5,11801.0,156.7646,156.7813,156.6726,156.7562,11801.0
2017-04-19 10:20:00,187.53,187.53,187.45,187.5,7249.0,156.7813,156.7813,156.7144,156.7562,7249.0
2017-04-19 10:25:00,187.52,187.61,187.51,187.54,7909.0,156.773,156.8482,156.7646,156.7897,7909.0
2017-04-19 10:30:00,187.56,187.57,187.36,187.44,17903.0,156.8064,156.8148,156.6392,156.7061,17903.0
2017-04-19 10:35:00,187.47,187.52,187.35,187.45,13957.0,156.7312,156.773,156.6308,156.7144,13957.0
2017-04-19 10:40:00,187.42,187.5,187.36,187.36,4829.0,156.6894,156.7562,156.6392,156.6392,4829.0
2017-04-19 10:45:00,187.36,187.41,187.19,187.21,7819.0,156.6392,156.681,156.4971,156.5138,7819.0
2017-04-19 10:50:00,187.2,187.52,187.2,187.46,10570.0,156.5054,156.773,156.5054,156.7228,10570.0
2017-04-19 10:55:00,187.47,187.56,187.43,187.5,13087.0,156.7312,156.8064,156.6977,156.7562,13087.0
2017-04-19 11:00:00,187.5,187.52,187.38,187.42,2960.0,156.7562,156.773,156.6559,156.6894,2960.0
2017-04-19 11:05:00,187.5,187.55,187.42,187.5,6095.0,156.7562,156.798,156.6894,156.7562,6095.0
2017-04-19 11:10:00,187.57,187.77,187.5,187.72,11042.0,156.8148,156.982,156.7562,156.9402,11042.0
2017-04-19 11:15:00,187.73,187.81,187.67,187.8,7467.0,156.9485,157.0154,156.8984,157.0071,7467.0
2017-04-19 11:20:00,187.84,187.84,187.63,187.68,17619.0,157.0405,157.0405,156.8649,156.9067,17619.0
2017-04-19 11:25:00,187.7,187.7,187.57,187.68,8300.0,156.9235,156.9235,156.8148,156.9067,8300.0
2017-04-19 11:30:00,187.68,187.7,187.57,187.62,19848.0,156.9067,156.9235,156.8148,156.8566,19848.0
2017-04-19 11:35:00,187.63,187.79,187.59,187.6,11476.0,156.8649,156.9987,156.8315,156.8398,11476.0
2017-04-19 11:40:00,187.61,187.84,187.57,187.81,8000.0,156.8482,157.0405,156.8148,157.0154,8000.0
2017-04-19 11:45:00,187.78,187.79,187.57,187.57,3502.0,156.9903,156.9987,156.8148,156.8148,3502.0
2017-04-19 11:50:00,187.62,187.71,187.56,187.57,7160.0,156.8566,156.9318,156.8064,156.8148,7160.0
2017-04-19 11:55:00,187.56,187.59,187.48,187.53,9196.0,156.8064,156.8315,156.7395,156.7813,9196.0
2017-04-19 12:00:00,187.5,187.54,187.4,187.49,7532.0,156.7562,156.7897,156.6726,156.7479,7532.0
2017-04-19 12:05:00,187.41,187.43,187.25,187.38,4302.0,156.681,156.6977,156.5472,156.6559,4302.0
2017-04-19 12:10:00,187.35,187.4,187.23,187.36,4259.0,156.6308,156.6726,156.5305,156.6392,4259.0
2017-04-19 12:15:00,187.35,187.47,187.26,187.4,5995.0,156.6308,156.7312,156.5556,156.6726,5995.0
2017-04-19 12:20:00,187.41,187.5,187.28,187.43,5949.0,156.681,156.7562,156.5723,156.6977,5949.0
2017-04-19 12:25:00,187.37,187.37,187.27,187.3,2352.0,156.6476,156.6476,156.564,156.589,2352.0
2017-04-19 12:30:00,187.3,187.43,187.26,187.41,5625.0,156.589,156.6977,156.5556,156.681,5625.0
2017-04-19 12:35:00,187.44,187.47,187.33,187.37,5547.0,156.7061,156.7312,156.6141,156.6476,5547.0
2017-04-19 12:40:00,187.35,187.37,187.26,187.29,6510.0,156.6308,156.6476,156.5556,156.5807,6510.0
2017-04-19 12:45:00,187.23,187.33,187.22,187.25,6961.0,156.5305,156.6141,156.5222,156.5472,6961.0
2017-04-19 12:50:00,187.3,187.37,187.21,187.31,10200.0,156.589,156.6476,156.5138,156.5974,10200.0
2017-04-19 12:55:00,187.35,187.38,187.24,187.3,16039.0,156.6308,156.6559,156.5389,156.589,16039.0
2017-04-19 13:00:00,187.24,187.33,187.03,187.16,13729.0,156.5389,156.6141,156.3633,156.472,13729.0
2017-04-19 13:05:00,187.21,187.32,187.18,187.31,6518.0,156.5138,156.6058,156.4887,156.5974,6518.0
2017-04-19 13:10:00,187.27,187.27,187.07,187.09,4818.0,156.564,156.564,156.3968,156.4135,4818.0
2017-04-19 13:15:00,187.12,187.22,187.12,187.19,1900.0,156.4386,156.5222,156.4386,156.4971,1900.0
2017-04-19 13:20:00,187.2,187.5,187.2,187.4,19786.0,156.5054,156.7562,156.5054,156.6726,19786.0
2017-04-19 13:25:00,187.41,187.41,187.31,187.36,2015.0,156.681,156.681,156.5974,156.6392,2015.0
2017-04-19 13:30:00,187.33,187.52,187.32,187.5,6976.0,156.6141,156.773,156.6058,156.7562,6976.0
2017-04-19 13:35:00,187.49,187.51,187.42,187.46,5262.0,156.7479,156.7646,156.6894,156.7228,5262.0
2017-04-19 13:40:00,187.41,187.53,187.35,187.44,7932.0,156.681,156.7813,156.6308,156.7061,7932.0
2017-04-19 13:45:00,187.43,187.55,187.42,187.46,4949.0,156.6977,156.798,156.6894,156.7228,4949.0
2017-04-19 13:50:00,187.49,187.56,187.48,187.56,7966.0,156.7479,156.8064,156.7395,156.8064,7966.0
2017-04-19 13:55:00,187.53,187.57,187.42,187.46,12628.0,156.7813,156.8148,156.6894,156.7228,12628.0
2017-04-19 14:00:00,187.47,187.52,187.34,187.34,8675.0,156.7312,156.773,156.6225,156.6225,8675.0
2017-04-19 14:05:00,187.42,187.55,187.23,187.5,29590.0,156.6894,156.798,156.5305,156.7562,29590.0
2017-04-19 14:10:00,187.5,187.61,187.47,187.52,19042.0,156.7562,156.8482,156.7312,156.773,19042.0
2017-04-19 14:15:00,187.54,187.61,187.39,187.55,6984.0,156.7897,156.8482,156.6643,156.798,6984.0
2017-04-19 14:20:00,187.57,187.57,187.47,187.47,5033.0,156.8148,156.8148,156.7312,156.7312,5033.0
2017-04-19 14:25:00,187.5,187.64,187.48,187.62,5479.0,156.7562,156.8733,156.7395,156.8566,5479.0
2017-04-19 14:30:00,187.62,187.74,187.61,187.69,8158.0,156.8566,156.9569,156.8482,156.9151,8158.0
2017-04-19 14:35:00,187.71,187.85,187.69,187.82,4258.0,156.9318,157.0489,156.9151,157.0238,4258.0
2017-04-19 14:40:00,187.82,187.85,187.71,187.77,7465.0,157.0238,157.0489,156.9318,156.982,7465.0
2017-04-19 14:45:00,187.81,187.82,187.66,187.69,6406.0,157.0154,157.0238,156.89,156.9151,6406.0
2017-04-19 14:50:00,187.66,187.68,187.39,187.61,5415.0,156.89,156.9067,156.6643,156.8482,5415.0
2017-04-19 14:55:00,187.61,187.68,187.6,187.63,3928.0,156.8482,156.9067,156.8398,156.8649,3928.0
2017-04-19 15:00:00,187.64,187.66,187.55,187.63,5651.0,156.8733,156.89,156.798,156.8649,5651.0
2017-04-19 15:05:00,187.63,187.68,187.5,187.68,14269.0,156.8649,156.9067,156.7562,156.9067,14269.0
2017-04-19 15:10:00,187.68,187.81,187.65,187.78,9941.0,156.9067,157.0154,156.8817,156.9903,9941.0
2017-04-19 15:15:00,187.77,187.92,187.72,187.92,8413.0,156.982,157.1074,156.9402,157.1074,8413.0
2017-04-19 15:20:00,187.96,187.98,187.87,187.92,12392.0,157.1408,157.1575,157.0656,157.1074,12392.0
2017-04-19 15:25:00,187.94,187.95,187.68,187.7,12400.0,157.1241,157.1325,156.9067,156.9235,12400.0
2017-04-19 15:30:00,187.67,187.7,187.49,187.49,20253.0,156.8984,156.9235,156.7479,156.7479,20253.0
2017-04-19 15:35:00,187.5,187.69,187.5,187.65,39532.0,156.7562,156.9151,156.7562,156.8817,39532.0
2017-04-19 15:40:00,187.63,187.67,187.47,187.57,42062.0,156.8649,156.8984,156.7312,156.8148,42062.0
2017-04-19 15:45:00,187.55,187.61,187.43,187.55,27905.0,156.798,156.8482,156.6977,156.798,27905.0
2017-04-19 15:50:00,187.59,187.68,187.52,187.65,30357.0,156.8315,156.9067,156.773,156.8817,30357.0
2017-04-19 15:55:00,187.65,187.79,187.61,187.69,55667.0,156.8817,156.9987,156.8482,156.9151,55667.0
2017-04-20 09:30:00,188.02,188.29,187.77,188.06,18118.0,157.191,157.4167,156.982,157.2244,18118.0
2017-04-20 09:35:00,188.0,188.28,187.89,187.99,17205.0,157.1743,157.4084,157.0823,157.1659,17205.0
2017-04-20 09:40:00,187.91,188.0,187.77,187.85,11414.0,157.099,157.1743,156.982,157.0489,11414.0
2017-04-20 09:45:00,187.83,187.91,187.72,187.73,5121.0,157.0321,157.099,156.9402,156.9485,5121.0
2017-04-20 09:50:00,187.77,187.92,187.47,187.5,31568.0,156.982,157.1074,156.7312,156.7562,31568.0
2017-04-20 09:55:00,187.45,187.56,187.43,187.5,15578.0,156.7144,156.8064,156.6977,156.7562,15578.0
2017-04-20 10:00:00,187.56,187.86,187.51,187.85,8150.0,156.8064,157.0572,156.7646,157.0489,8150.0
2017-04-20 10:05:00,187.87,187.93,187.7,187.74,8357.0,157.0656,157.1157,156.9235,156.9569,8357.0
2017-04-20 10:10:00,187.83,188.05,187.75,188.03,8168.0,157.0321,157.2161,156.9653,157.1993,8168.0
2017-04-20 10:15:00,187.99,187.99,187.74,187.77,3216.0,157.1659,157.1659,156.9569,156.982,3216.0
2017-04-20 10:20:00,187.79,187.89,187.66,187.66,5618.0,156.9987,157.0823,156.89,156.89,5618.0
2017-04-20 10:25:00,187.74,187.74,187.45,187.47,6423.0,156.9569,156.9569,156.7144,156.7312,6423.0
2017-04-20 10:30:00,187.44,187.61,187.42,187.45,5070.0,156.7061,156.8482,156.6894,156.7144,5070.0
2017-04-20 10:35:00,187.5,187.57,187.38,187.55,10212.0,156.7562,156.8148,156.6559,156.798,10212.0
2017-04-20 10:40:00,187.54,187.62,187.49,187.49,2200.0,156.7897,156.8566,156.7479,156.7479,2200.0
2017-04-20 10:45:00,187.52,187.56,187.43,187.45,6995.0,156.773,156.8064,156.6977,156.7144,6995.0
2017-04-20 10:50:00,187.5,187.62,187.47,187.59,16028.0,156.7562,156.8566,156.7312,156.8315,16028.0
2017-04-20 10:55:00,187.54,187.64,187.51,187.61,4626.0,156.7897,156.8733,156.7646,156.8482,4626.0
2017-04-20 11:00:00,187.64,187.64,187.51,187.51,4846.0,156.8733,156.8733,156.7646,156.7646,4846.0
2017-04-20 11:05:00,187.51,187.51,187.42,187.49,6533.0,156.7646,156.7646,156.6894,156.7479,6533.0
2017-04-20 11:10:00,187.51,187.61,187.44,187.61,5945.0,156.7646,156.8482,156.7061,156.8482,5945.0
2017-04-20 11:15:00,187.62,187.63,187.48,187.63,6590.0,156.8566,156.8649,156.7395,156.8649,6590.0
2017-04-20 11:20:00,187.63,187.64,187.5,187.53,7504.0,156.8649,156.8733,156.7562,156.7813,7504.0
2017-04-20 11:25:00,187.52,187.76,187.51,187.74,12490.0,156.773,156.9736,156.7646,156.9569,12490.0
2017-04-20 11:30:00,187.72,187.86,187.72,187.85,4354.0,156.9402,157.0572,156.9402,157.0489,4354.0
2017-04-20 11:35:00,187.86,187.96,187.83,187.96,2982.0,157.0572,157.1408,157.0321,157.1408,2982.0
2017-04-20 11:40:00,187.98,187.99,187.82,187.94,4427.0,157.1575,157.1659,157.0238,157.1241,4427.0
2017-04-20 11:45:00,187.93,188.19,187.93,188.17,6943.0,157.1157,157.3331,157.1157,157.3164,6943.0
2017-04-20 11:50:00,188.18,188.18,188.02,188.14,4865.0,157.3247,157.3247,157.191,157.2913,4865.0
2017-04-20 11:55:00,188.11,188.22,187.94,188.01,20526.0,157.2662,157.3582,157.1241,157.1826,20526.0
2017-04-20 12:00:00,188.03,188.14,188.0,188.02,3686.0,157.1993,157.2913,157.1743,157.191,3686.0
2017-04-20 12:05:00,188.05,188.34,188.02,188.3,11300.0,157.2161,157.4585,157.191,157.4251,11300.0
2017-04-20 12:10:00,188.34,188.34,188.24,188.25,5800.0,157.4585,157.4585,157.3749,157.3833,5800.0
2017-04-20 12:15:00,188.26,188.34,188.17,188.32,6842.0,157.3916,157.4585,157.3164,157.4418,6842.0
2017-04-20 12:20:00,188.42,188.51,188.4,188.49,5966.0,157.5254,157.6006,157.5087,157.5839,5966.0
2017-04-20 12:25:00,188.52,188.56,188.44,188.46,6524.0,157.609,157.6424,157.5421,157.5588,6524.0
2017-04-20 12:30:00,188.47,188.5,188.35,188.35,9685.0,157.5672,157.5923,157.4669,157.4669,9685.0
2017-04-20 12:35:00,188.36,188.46,188.35,188.42,5082.0,157.4752,157.5588,157.4669,157.5254,5082.0
2017-04-20 12:40:00,188.45,188.51,188.36,188.51,7578.0,157.5505,157.6006,157.4752,157.6006,7578.0
2017-04-20 12:45:00,188.45,188.54,188.45,188.48,6656.0,157.5505,157.6257,157.5505,157.5756,6656.0
2017-04-20 12:50:00,188.51,188.64,188.49,188.51,4841.0,157.6006,157.7093,157.5839,157.6006,4841.0
2017-04-20 12:55:00,188.59,188.59,188.45,188.45,1800.0,157.6675,157.6675,157.5505,157.5505,1800.0
2017-04-20 13:00:00,188.5,188.57,188.46,188.47,7720.0,157.5923,157.6508,157.5588,157.5672,7720.0
2017-04-20 13:05:00,188.44,188.48,188.36,188.4,8700.0,157.5421,157.5756,157.4752,157.5087,8700.0
2017-04-20 13:10:00,188.4,188.44,188.29,188.43,8446.0,157.5087,157.5421,157.4167,157.5338,8446.0
2017-04-20 13:15:00,188.38,188.44,188.25,188.25,4902.0,157.492,157.5421,157.3833,157.3833,4902.0
2017-04-20 13:20:00,188.32,188.39,188.27,188.34,5580.0,157.4418,157.5003,157.4,157.4585,5580.0
2017-04-20 13:25:00,188.32,188.4,188.31,188.36,2450.0,157.4418,157.5087,157.4334,157.4752,2450.0
2017-04-20 13:30:00,188.37,188.44,188.32,188.35,4633.0,157.4836,157.5421,157.4418,157.4669,4633.0
2017-04-20 13:35:00,188.39,188.46,188.32,188.38,8727.0,157.5003,157.5588,157.4418,157.492,8727.0
2017-04-20 13:40:00,188.36,188.59,188.34,188.55,8935.0,157.4752,157.6675,157.4585,157.6341,8935.0
2017-04-20 13:45:00,188.52,188.67,188.48,188.66,10443.0,157.609,157.7344,157.5756,157.726,10443.0
2017-04-20 13:50:00,188.65,188.91,188.64,188.9,7751.0,157.7177,157.9351,157.7093,157.9267,7751.0
2017-04-20 13:55:00,188.98,189.04,188.84,188.84,4322.0,157.9936,158.0437,157.8765,157.8765,4322.0
2017-04-20 14:00:00,188.92,188.92,188.74,188.84,8425.0,157.9434,157.9434,157.7929,157.8765,8425.0
2017-04-20 14:05:00,188.89,188.95,188.66,188.72,4937.0,157.9183,157.9685,157.726,157.7762,4937.0
2017-04-20 14:10:00,188.75,188.75,188.63,188.63,3067.0,157.8013,157.8013,157.701,157.701,3067.0
2017-04-20 14:15:00,188.66,188.69,188.59,188.66,1930.0,157.726,157.7511,157.6675,157.726,1930.0
2017-04-20 14:20:00,188.63,188.63,188.49,188.54,9058.0,157.701,157.701,157.5839,157.6257,9058.0
2017-04-20 14:25:00,188.54,188.69,188.53,188.53,5235.0,157.6257,157.7511,157.6174,157.6174,5235.0
2017-04-20 14:30:00,188.59,188.61,188.42,188.53,6462.0,157.6675,157.6842,157.5254,157.6174,6462.0
2017-04-20 14:35:00,188.53,188.64,188.53,188.64,8690.0,157.6174,157.7093,157.6174,157.7093,8690.0
2017-04-20 14:40:00,188.55,188.64,188.51,188.6,3492.0,157.6341,157.7093,157.6006,157.6759,3492.0
2017-04-20 14:45:00,188.61,188.67,188.55,188.64,5996.0,157.6842,157.7344,157.6341,157.7093,5996.0
2017-04-20 14:50:00,188.66,188.71,188.58,188.61,5835.0,157.726,157.7678,157.6592,157.6842,5835.0
2017-04-20 14:55:00,188.66,188.69,188.51,188.51,3575.0,157.726,157.7511,157.6006,157.6006,3575.0
2017-04-20 15:00:00,188.55,188.91,188.47,188.85,31435.0,157.6341,157.9351,157.5672,157.8849,31435.0
2017-04-20 15:05:00,188.77,188.89,188.74,188.87,4308.0,157.818,157.9183,157.7929,157.9016,4308.0
2017-04-20 15:10:00,188.85,188.89,188.82,188.84,5291.0,157.8849,157.9183,157.8598,157.8765,5291.0
2017-04-20 15:15:00,188.85,188.9,188.8,188.8,5939.0,157.8849,157.9267,157.8431,157.8431,5939.0
2017-04-20 15:20:00,188.84,188.84,188.75,188.78,5235.0,157.8765,157.8765,157.8013,157.8264,5235.0
2017-04-20 15:25:00,188.78,188.8,188.54,188.77,11718.0,157.8264,157.8431,157.6257,157.818,11718.0
2017-04-20 15:30:00,188.8,188.89,188.76,188.84,13894.0,157.8431,157.9183,157.8096,157.8765,13894.0
2017-04-20 15:35:00,188.83,188.83,188.63,188.71,15435.0,157.8682,157.8682,157.701,157.7678,15435.0
2017-04-20 15:40:00,188.73,188.77,188.63,188.65,14910.0,157.7846,157.818,157.701,157.7177,14910.0
2017-04-20 15:45:00,188.67,188.73,188.52,188.53,21533.0,157.7344,157.7846,157.609,157.6174,21533.0
2017-04-20 15:50:00,188.54,188.66,188.38,188.4,27457.0,157.6257,157.726,157.492,157.5087,27457.0
2017-04-20 15:55:00,188.39,188.47,188.09,188.13,80722.0,157.5003,157.5672,157.2495,157.2829,80722.0
2017-04-21 09:30:00,188.84,189.22,188.39,188.9,88171.0,157.8765,158.1942,157.5003,157.9267,88171.0
2017-04-21 09:35:00,188.9,189.49,188.79,189.35,14665.0,157.9267,158.42,157.8347,158.3029,14665.0
2017-04-21 09:40:00,189.41,189.84,189.3,189.84,6560.0,158.3531,158.7126,158.2611,158.7126,6560.0
2017-04-21 09:45:00,189.75,189.9,189.5,189.69,7103.0,158.6373,158.7627,158.4283,158.5872,7103.0
2017-04-21 09:50:00,189.64,189.64,189.37,189.49,5512.0,158.5454,158.5454,158.3196,158.42,5512.0
2017-04-21 09:55:00,189.5,189.58,189.42,189.56,14327.0,158.4283,158.4952,158.3614,158.4785,14327.0
2017-04-21 10:00:00,189.55,189.65,189.44,189.6,17127.0,158.4701,158.5537,158.3782,158.5119,17127.0
2017-04-21 10:05:00,189.6,189.63,189.4,189.62,9879.0,158.5119,158.537,158.3447,158.5286,9879.0
2017-04-21 10:10:00,189.61,189.7,189.46,189.65,6963.0,158.5203,158.5955,158.3949,158.5537,6963.0
2017-04-21 10:15:00,189.66,189.69,189.37,189.38,15888.0,158.5621,158.5872,158.3196,158.328,15888.0
2017-04-21 10:20:00,189.38,189.49,189.13,189.15,33200.0,158.328,158.42,158.119,158.1357,33200.0
2017-04-21 10:25:00,189.15,189.2,188.9,189.09,47115.0,158.1357,158.1775,157.9267,158.0855,47115.0
2017-04-21 10:30:00,189.1,189.19,188.97,189.16,14635.0,158.0939,158.1691,157.9852,158.1441,14635.0
2017-04-21 10:35:00,189.17,189.3,189.08,189.14,8539.0,158.1524,158.2611,158.0772,158.1273,8539.0
2017-04-21 10:40:00,189.14,189.14,188.9,188.99,9389.0,158.1273,158.1273,157.9267,158.0019,9389.0
2017-04-21 10:45:00,188.98,189.04,188.82,188.86,12848.0,157.9936,158.0437,157.8598,157.8933,12848.0
2017-04-21 10:50:00,188.93,189.05,188.9,189.03,5100.0,157.9518,158.0521,157.9267,158.0354,5100.0
2017-04-21 10:55:00,189.06,189.09,188.88,188.94,8611.0,158.0605,158.0855,157.91,157.9601,8611.0
2017-04-21 11:00:00,188.88,188.9,188.83,188.86,9662.0,157.91,157.9267,157.8682,157.8933,9662.0
2017-04-21 11:05:00,188.86,188.9,188.69,188.71,10746.0,157.8933,157.9267,157.7511,157.7678,10746.0
2017-04-21 11:10:00,188.73,188.73,188.42,188.51,15564.0,157.7846,157.7846,157.5254,157.6006,15564.0
2017-04-21 11:15:00,188.46,188.46,188.2,188.46,22534.0,157.5588,157.5588,157.3415,157.5588,22534.0
2017-04-21 11:20:00,188.43,188.6,188.4,188.58,8614.0,157.5338,157.6759,157.5087,157.6592,8614.0
2017-04-21 11:25:00,188.61,188.82,188.54,188.66,7342.0,157.6842,157.8598,157.6257,157.726,7342.0
2017-04-21 11:30:00,188.66,188.87,188.66,188.77,4992.0,157.726,157.9016,157.726,157.818,4992.0
2017-04-21 11:35:00,188.67,188.76,188.64,188.72,4913.0,157.7344,157.8096,157.7093,157.7762,4913.0
2017-04-21 11:40:00,188.73,188.8,188.66,188.72,4934.0,157.7846,157.8431,157.726,157.7762,4934.0
2017-04-21 11:45:00,188.72,188.76,188.69,188.72,2500.0,157.7762,157.8096,157.7511,157.7762,2500.0
2017-04-21 11:50:00,188.76,188.81,188.7,188.75,10493.0,157.8096,157.8514,157.7595,157.8013,10493.0
2017-04-21 11:55:00,188.77,188.95,188.76,188.87,6310.0,157.818,157.9685,157.8096,157.9016,6310.0
2017-04-21 12:00:00,188.84,188.86,188.72,188.76,4258.0,157.8765,157.8933,157.7762,157.8096,4258.0
2017-04-21 12:05:00,188.77,188.77,188.65,188.71,3326.0,157.818,157.818,157.7177,157.7678,3326.0
2017-04-21 12:10:00,188.7,188.8,188.62,188.65,5592.0,157.7595,157.8431,157.6926,157.7177,5592.0
2017-04-21 12:15:00,188.66,188.8,188.57,188.79,11806.0,157.726,157.8431,157.6508,157.8347,11806.0
2017-04-21 12:20:00,188.79,188.91,188.78,188.82,6737.0,157.8347,157.9351,157.8264,157.8598,6737.0
2017-04-21 12:25:00,188.83,188.93,188.79,188.87,16467.0,157.8682,157.9518,157.8347,157.9016,16467.0
2017-04-21 12:30:00,188.88,188.92,188.78,188.84,8794.0,157.91,157.9434,157.8264,157.8765,8794.0
2017-04-21 12:35:00,188.82,188.93,188.74,188.89,11133.0,157.8598,157.9518,157.7929,157.9183,11133.0
2017-04-21 12:40:00,188.88,188.95,188.81,188.9,14097.0,157.91,157.9685,157.8514,157.9267,14097.0
2017-04-21 12:45:00,188.9,188.92,188.77,188.88,14146.0,157.9267,157.9434,157.818,157.91,14146.0
2017-04-21 12:50:00,188.92,189.02,188.92,189.0,6100.0,157.9434,158.027,157.9434,158.0103,6100.0
2017-04-21 12:55:00,189.0,189.09,189.0,189.03,10731.0,158.0103,158.0855,158.0103,158.0354,10731.0
2017-04-21 13:00:00,189.04,189.22,189.03,189.22,4497.0,158.0437,158.1942,158.0354,158.1942,4497.0
2017-04-21 13:05:00,189.2,189.3,189.17,189.22,13050.0,158.1775,158.2611,158.1524,158.1942,13050.0
2017-04-21 13:10:00,189.26,189.27,188.69,188.79,38452.0,158.2277,158.236,157.7511,157.8347,38452.0
2017-04-21 13:15:00,188.84,189.06,188.76,188.92,13551.0,157.8765,158.0605,157.8096,157.9434,13551.0
2017-04-21 13:20:00,188.9,189.09,188.9,189.09,4500.0,157.9267,158.0855,157.9267,158.0855,4500.0
2017-04-21 13:25:00,189.07,189.17,189.04,189.17,4296.0,158.0688,158.1524,158.0437,158.1524,4296.0
2017-04-21 13:30:00,189.1,189.16,189.08,189.14,2600.0,158.0939,158.1441,158.0772,158.1273,2600.0
2017-04-21 13:35:00,189.09,189.11,188.96,189.02,9391.0,158.0855,158.1023,157.9769,158.027,9391.0
2017-04-21 13:40:00,189.04,189.12,189.03,189.06,3618.0,158.0437,158.1106,158.0354,158.0605,3618.0
2017-04-21 13:45:00,189.05,189.12,188.99,189.07,6863.0,158.0521,158.1106,158.0019,158.0688,6863.0
2017-04-21 13:50:00,189.06,189.06,188.99,189.02,6151.0,158.0605,158.0605,158.0019,158.027,6151.0
2017-04-21 13:55:00,189.03,189.36,189.0,189.36,4760.0,158.0354,158.3113,158.0103,158.3113,4760.0
2017-04-21 14:00:00,189.35,189.43,189.34,189.4,1923.0,158.3029,158.3698,158.2945,158.3447,1923.0
2017-04-21 14:05:00,189.38,189.38,189.28,189.3,2811.0,158.328,158.328,158.2444,158.2611,2811.0
2017-04-21 14:10:00,189.37,189.46,189.34,189.46,2233.0,158.3196,158.3949,158.2945,158.3949,2233.0
2017-04-21 14:15:00,189.5,189.5,189.36,189.36,2028.0,158.4283,158.4283,158.3113,158.3113,2028.0
2017-04-21 14:20:00,189.34,189.45,189.34,189.43,1840.0,158.2945,158.3865,158.2945,158.3698,1840.0
2017-04-21 14:25:00,189.46,189.58,189.44,189.52,7153.0,158.3949,158.4952,158.3782,158.445,7153.0
2017-04-21 14:30:00,189.53,189.59,189.43,189.48,4167.0,158.4534,158.5036,158.3698,158.4116,4167.0
2017-04-21 14:35:00,189.47,189.56,189.42,189.56,5633.0,158.4032,158.4785,158.3614,158.4785,5633.0
2017-04-21 14:40:00,189.48,189.48,189.35,189.36,1600.0,158.4116,158.4116,158.3029,158.3113,1600.0
2017-04-21 14:45:00,189.37,189.39,189.15,189.15,8352.0,158.3196,158.3363,158.1357,158.1357,8352.0
2017-04-21 14:50:00,189.22,189.26,189.11,189.25,1930.0,158.1942,158.2277,158.1023,158.2193,1930.0
2017-04-21 14:55:00,189.23,189.3,189.08,189.28,4816.0,158.2026,158.2611,158.0772,158.2444,4816.0
2017-04-21 15:00:00,189.3,189.31,189.19,189.21,4915.0,158.2611,158.2695,158.1691,158.1859,4915.0
2017-04-21 15:05:00,189.2,189.2,188.99,189.15,4687.0,158.1775,158.1775,158.0019,158.1357,4687.0
2017-04-21 15:10:00,189.16,189.18,189.04,189.18,5047.0,158.1441,158.1608,158.0437,158.1608,5047.0
2017-04-21 15:15:00,189.17,189.25,189.11,189.25,3174.0,158.1524,158.2193,158.1023,158.2193,3174.0
2017-04-21 15:20:00,189.24,189.24,189.09,189.19,5507.0,158.2109,158.2109,158.0855,158.1691,5507.0
2017-04-21 15:25:00,189.16,189.25,189.09,189.23,6761.0,158.1441,158.2193,158.0855,158.2026,6761.0
2017-04-21 15:30:00,189.21,189.24,189.09,189.1,6258.0,158.1859,158.2109,158.0855,158.0939,6258.0
2017-04-21 15:35:00,189.1,189.26,189.09,189.22,10169.0,158.0939,158.2277,158.0855,158.1942,10169.0
2017-04-21 15:40:00,189.23,189.39,189.15,189.27,11643.0,158.2026,158.3363,158.1357,158.236,11643.0
2017-04-21 15:45:00,189.27,189.42,189.25,189.38,13729.0,158.236,158.3614,158.2193,158.328,13729.0
2017-04-21 15:50:00,189.37,189.37,189.18,189.19,16676.0,158.3196,158.3196,158.1608,158.1691,16676.0
2017-04-21 15:55:00,189.19,189.24,188.86,188.94,70843.0,158.1691,158.2109,157.8933,157.9601,70843.0
2017-04-24 09:30:00,191.38,191.64,190.46,190.6,46429.0,160.0001,160.2174,159.2309,159.3479,46429.0
2017-04-24 09:35:00,190.56,190.99,190.41,190.9,31384.0,159.3145,159.674,159.1891,159.5988,31384.0
2017-04-24 09:40:00,190.96,191.11,190.76,190.85,19333.0,159.6489,159.7743,159.4817,159.557,19333.0
2017-04-24 09:45:00,190.95,190.96,190.69,190.9,106369.0,159.6406,159.6489,159.4232,159.5988,106369.0
2017-04-24 09:50:00,190.88,190.9,190.49,190.85,41347.0,159.582,159.5988,159.256,159.557,41347.0
2017-04-24 09:55:00,190.86,191.12,190.84,190.99,23001.0,159.5653,159.7827,159.5486,159.674,23001.0
2017-04-24 10:00:00,191.0,191.32,190.99,191.32,15205.0,159.6824,159.9499,159.674,159.9499,15205.0
2017-04-24 10:05:00,191.28,191.55,191.24,191.41,19029.0,159.9165,160.1422,159.883,160.0251,19029.0
2017-04-24 10:10:00,191.43,191.73,191.43,191.73,13439.0,160.0419,160.2927,160.0419,160.2927,13439.0
2017-04-24 10:15:00,191.71,191.75,191.58,191.62,13920.0,160.2759,160.3094,160.1673,160.2007,13920.0
2017-04-24 10:20:00,191.63,191.87,191.63,191.8,10492.0,160.2091,160.4097,160.2091,160.3512,10492.0
2017-04-24 10:25:00,191.77,191.97,191.68,191.97,13653.0,160.3261,160.4933,160.2509,160.4933,13653.0
2017-04-24 10:30:00,191.97,191.98,191.76,191.79,19644.0,160.4933,160.5017,160.3177,160.3428,19644.0
2017-04-24 10:35:00,191.77,192.04,191.77,192.03,15148.0,160.3261,160.5518,160.3261,160.5435,15148.0
2017-04-24 10:40:00,191.98,192.08,191.96,192.07,12945.0,160.5017,160.5853,160.485,160.5769,12945.0
2017-04-24 10:45:00,192.05,192.29,192.04,192.25,12913.0,160.5602,160.7608,160.5518,160.7274,12913.0
2017-04-24 10:50:00,192.3,192.49,192.27,192.43,12921.0,160.7692,160.9281,160.7441,160.8779,12921.0
2017-04-24 10:55:00,192.39,192.47,192.11,192.11,14882.0,160.8444,160.9113,160.6104,160.6104,14882.0
2017-04-24 11:00:00,192.11,192.19,192.04,192.12,36542.0,160.6104,160.6772,160.5518,160.6187,36542.0
2017-04-24 11:05:00,192.07,192.17,192.05,192.06,15828.0,160.5769,160.6605,160.5602,160.5686,15828.0
2017-04-24 11:10:00,192.02,192.04,191.76,191.86,31482.0,160.5351,160.5518,160.3177,160.4014,31482.0
2017-04-24 11:15:00,191.82,191.82,191.56,191.7,14743.0,160.3679,160.3679,160.1505,160.2676,14743.0
2017-04-24 11:20:00,191.7,191.7,191.51,191.64,30122.0,160.2676,160.2676,160.1087,160.2174,30122.0
2017-04-24 11:25:00,191.62,191.78,191.55,191.66,10224.0,160.2007,160.3345,160.1422,160.2341,10224.0
2017-04-24 11:30:00,191.69,191.71,191.58,191.64,50886.0,160.2592,160.2759,160.1673,160.2174,50886.0
2017-04-24 11:35:00,191.65,191.89,191.62,191.77,53882.0,160.2258,160.4264,160.2007,160.3261,53882.0
2017-04-24 11:40:00,191.74,191.74,191.51,191.59,7870.0,160.301,160.301,160.1087,160.1756,7870.0
2017-04-24 11:45:00,191.56,191.62,191.5,191.51,5352.0,160.1505,160.2007,160.1004,160.1087,5352.0
2017-04-24 11:50:00,191.47,191.5,191.38,191.41,6995.0,160.0753,160.1004,160.0001,160.0251,6995.0
2017-04-24 11:55:00,191.39,191.61,191.39,191.53,5809.0,160.0084,160.1923,160.0084,160.1255,5809.0
2017-04-24 12:00:00,191.53,191.55,191.43,191.43,5456.0,160.1255,160.1422,160.0419,160.0419,5456.0
2017-04-24 12:05:00,191.46,191.57,191.4,191.56,12005.0,160.0669,160.1589,160.0168,160.1505,12005.0
2017-04-24 12:10:00,191.58,191.64,191.55,191.61,10700.0,160.1673,160.2174,160.1422,160.1923,10700.0
2017-04-24 12:15:00,191.59,191.79,191.58,191.71,6972.0,160.1756,160.3428,160.1673,160.2759,6972.0
2017-04-24 12:20:00,191.72,191.75,191.66,191.71,8043.0,160.2843,160.3094,160.2341,160.2759,8043.0
2017-04-24 12:25:00,191.71,191.74,191.63,191.64,5017.0,160.2759,160.301,160.2091,160.2174,5017.0
2017-04-24 12:30:00,191.62,191.62,191.51,191.53,7855.0,160.2007,160.2007,160.1087,160.1255,7855.0
2017-04-24 12:35:00,191.55,191.56,191.42,191.44,5712.0,160.1422,160.1505,160.0335,160.0502,5712.0
2017-04-24 12:40:00,191.47,191.5,191.35,191.39,4067.0,160.0753,160.1004,159.975,160.0084,4067.0
2017-04-24 12:45:00,191.37,191.39,191.27,191.27,6617.0,159.9917,160.0084,159.9081,159.9081,6617.0
2017-04-24 12:50:00,191.29,191.34,191.29,191.34,2814.0,159.9248,159.9666,159.9248,159.9666,2814.0
2017-04-24 12:55:00,191.31,191.34,191.26,191.33,4049.0,159.9415,159.9666,159.8997,159.9583,4049.0
2017-04-24 13:00:00,191.38,191.47,191.37,191.4,4000.0,160.0001,160.0753,159.9917,160.0168,4000.0
2017-04-24 13:05:00,191.38,191.46,191.37,191.44,7764.0,160.0001,160.0669,159.9917,160.0502,7764.0
2017-04-24 13:10:00,191.4,191.58,191.37,191.53,3602.0,160.0168,160.1673,159.9917,160.1255,3602.0
2017-04-24 13:15:00,191.58,191.67,191.54,191.67,7063.0,160.1673,160.2425,160.1338,160.2425,7063.0
2017-04-24 13:20:00,191.66,191.67,191.51,191.51,4901.0,160.2341,160.2425,160.1087,160.1087,4901.0
2017-04-24 13:25:00,191.56,191.64,191.5,191.64,5645.0,160.1505,160.2174,160.1004,160.2174,5645.0
2017-04-24 13:30:00,191.67,191.7,191.58,191.62,5544.0,160.2425,160.2676,160.1673,160.2007,5544.0
2017-04-24 13:35:00,191.61,191.63,191.55,191.61,6623.0,160.1923,160.2091,160.1422,160.1923,6623.0
2017-04-24 13:40:00,191.62,191.63,191.5,191.51,6829.0,160.2007,160.2091,160.1004,160.1087,6829.0
2017-04-24 13:45:00,191.52,191.53,191.46,191.49,7075.0,160.1171,160.1255,160.0669,160.092,7075.0
2017-04-24 13:50:00,191.47,191.56,191.44,191.53,5375.0,160.0753,160.1505,160.0502,160.1255,5375.0
2017-04-24 13:55:00,191.51,191.6,191.5,191.59,7810.0,160.1087,160.184,160.1004,160.1756,7810.0
2017-04-24 14:00:00,191.55,191.6,191.5,191.53,7789.0,160.1422,160.184,160.1004,160.1255,7789.0
2017-04-24 14:05:00,191.53,191.6,191.52,191.57,6177.0,160.1255,160.184,160.1171,160.1589,6177.0
2017-04-24 14:10:00,191.6,191.64,191.55,191.6,4827.0,160.184,160.2174,160.1422,160.184,4827.0
2017-04-24 14:15:00,191.58,191.79,191.57,191.75,12927.0,160.1673,160.3428,160.1589,160.3094,12927.0
2017-04-24 14:20:00,191.69,191.75,191.67,191.67,6917.0,160.2592,160.3094,160.2425,160.2425,6917.0
2017-04-24 14:25:00,191.65,191.76,191.6,191.76,11356.0,160.2258,160.3177,160.184,160.3177,11356.0
2017-04-24 14:30:00,191.78,191.88,191.74,191.81,5813.0,160.3345,160.4181,160.301,160.3595,5813.0
2017-04-24 14:35:00,191.8,191.83,191.69,191.71,7734.0,160.3512,160.3763,160.2592,160.2759,7734.0
2017-04-24 14:40:00,191.7,191.79,191.67,191.71,6760.0,160.2676,160.3428,160.2425,160.2759,6760.0
2017-04-24 14:45:00,191.7,191.74,191.67,191.73,6447.0,160.2676,160.301,160.2425,160.2927,6447.0
2017-04-24 14:50:00,191.73,191.78,191.71,191.72,4670.0,160.2927,160.3345,160.2759,160.2843,4670.0
2017-04-24 14:55:00,191.75,191.91,191.69,191.85,16675.0,160.3094,160.4432,160.2592,160.393,16675.0
2017-04-24 15:00:00,191.87,192.04,191.87,192.01,36331.0,160.4097,160.5518,160.4097,160.5268,36331.0
2017-04-24 15:05:00,192.0,192.04,191.96,191.98,18587.0,160.5184,160.5518,160.485,160.5017,18587.0
2017-04-24 15:10:00,191.98,192.01,191.9,191.96,5779.0,160.5017,160.5268,160.4348,160.485,5779.0
2017-04-24 15:15:00,191.95,191.97,191.82,191.84,18109.0,160.4766,160.4933,160.3679,160.3846,18109.0
2017-04-24 15:20:00,191.85,191.95,191.85,191.86,7402.0,160.393,160.4766,160.393,160.4014,7402.0
2017-04-24 15:25:00,191.85,191.89,191.82,191.87,6804.0,160.393,160.4264,160.3679,160.4097,6804.0
2017-04-24 15:30:00,191.84,191.9,191.79,191.79,12235.0,160.3846,160.4348,160.3428,160.3428,12235.0
2017-04-24 15:35:00,191.8,191.97,191.8,191.91,14458.0,160.3512,160.4933,160.3512,160.4432,14458.0
2017-04-24 15:40:00,191.95,192.0,191.91,192.0,9548.0,160.4766,160.5184,160.4432,160.5184,9548.0
2017-04-24 15:45:00,192.0,192.07,191.94,191.97,20749.0,160.5184,160.5769,160.4682,160.4933,20749.0
2017-04-24 15:50:00,191.97,191.97,191.86,191.91,18340.0,160.4933,160.4933,160.4014,160.4432,18340.0
2017-04-24 15:55:00,191.91,192.01,191.77,191.81,77845.0,160.4432,160.5268,160.3261,160.3595,77845.0
2017-04-25 09:30:00,190.87,191.25,190.69,190.75,34574.0,159.5737,159.8914,159.4232,159.4734,34574.0
2017-04-25 09:35:00,190.92,191.44,190.75,191.15,13441.0,159.6155,160.0502,159.4734,159.8078,13441.0
2017-04-25 09:40:00,191.2,191.24,190.77,191.0,52105.0,159.8496,159.883,159.4901,159.6824,52105.0
2017-04-25 09:45:00,191.07,191.17,190.9,191.12,19677.0,159.7409,159.8245,159.5988,159.7827,19677.0
2017-04-25 09:50:00,191.12,191.24,190.82,190.94,12787.0,159.7827,159.883,159.5319,159.6322,12787.0
2017-04-25 09:55:00,190.94,191.14,190.71,191.12,22320.0,159.6322,159.7994,159.4399,159.7827,22320.0
2017-04-25 10:00:00,191.12,191.47,191.03,191.47,17546.0,159.7827,160.0753,159.7074,160.0753,17546.0
2017-04-25 10:05:00,191.47,192.23,191.43,192.23,29452.0,160.0753,160.7107,160.0419,160.7107,29452.0
2017-04-25 10:10:00,192.23,192.25,191.78,191.82,22089.0,160.7107,160.7274,160.3345,160.3679,22089.0
2017-04-25 10:15:00,191.83,191.92,191.59,191.76,17876.0,160.3763,160.4515,160.1756,160.3177,17876.0
2017-04-25 10:20:00,191.75,191.87,191.74,191.83,7922.0,160.3094,160.4097,160.301,160.3763,7922.0
2017-04-25 10:25:00,191.86,192.08,191.78,191.93,11855.0,160.4014,160.5853,160.3345,160.4599,11855.0
2017-04-25 10:30:00,191.92,191.97,191.87,191.89,9032.0,160.4515,160.4933,160.4097,160.4264,9032.0
2017-04-25 10:35:00,191.87,191.98,191.84,191.9,16144.0,160.4097,160.5017,160.3846,160.4348,16144.0
2017-04-25 10:40:00,191.91,191.93,191.83,191.91,11460.0,160.4432,160.4599,160.3763,160.4432,11460.0
2017-04-25 10:45:00,191.92,191.94,191.75,191.75,13762.0,160.4515,160.4682,160.3094,160.3094,13762.0
2017-04-25 10:50:00,191.76,191.96,191.67,191.96,19077.0,160.3177,160.485,160.2425,160.485,19077.0
2017-04-25 10:55:00,191.99,192.11,191.87,192.09,43075.0,160.51,160.6104,160.4097,160.5936,43075.0
2017-04-25 11:00:00,192.08,192.13,192.0,192.02,9276.0,160.5853,160.6271,160.5184,160.5351,9276.0
2017-04-25 11:05:00,192.05,192.28,192.05,192.27,4360.0,160.5602,160.7525,160.5602,160.7441,4360.0
2017-04-25 11:10:00,192.27,192.32,192.13,192.13,11308.0,160.7441,160.7859,160.6271,160.6271,11308.0
2017-04-25 11:15:00,192.15,192.16,192.06,192.12,23228.0,160.6438,160.6522,160.5686,160.6187,23228.0
2017-04-25 11:20:00,192.12,192.12,191.97,191.97,12280.0,160.6187,160.6187,160.4933,160.4933,12280.0
2017-04-25 11:25:00,191.96,191.96,191.67,191.71,7091.0,160.485,160.485,160.2425,160.2759,7091.0
2017-04-25 11:30:00,191.74,191.82,191.62,191.65,10778.0,160.301,160.3679,160.2007,160.2258,10778.0
2017-04-25 11:35:00,191.73,191.75,191.57,191.75,5085.0,160.2927,160.3094,160.1589,160.3094,5085.0
2017-04-25 11:40:00,191.71,191.79,191.62,191.77,8164.0,160.2759,160.3428,160.2007,160.3261,8164.0
2017-04-25 11:45:00,191.75,191.98,191.75,191.82,9403.0,160.3094,160.5017,160.3094,160.3679,9403.0
2017-04-25 11:50:00,191.81,191.96,191.8,191.83,10271.0,160.3595,160.485,160.3512,160.3763,10271.0
2017-04-25 11:55:00,191.8,191.89,191.68,191.73,27950.0,160.3512,160.4264,160.2509,160.2927,27950.0
2017-04-25 12:00:00,191.67,191.87,191.67,191.85,6454.0,160.2425,160.4097,160.2425,160.393,6454.0
2017-04-25 12:05:00,191.82,191.94,191.8,191.89,7260.0,160.3679,160.4682,160.3512,160.4264,7260.0
2017-04-25 12:10:00,191.92,191.93,191.79,191.81,19979.0,160.4515,160.4599,160.3428,160.3595,19979.0
2017-04-25 12:15:00,191.8,191.86,191.67,191.73,6888.0,160.3512,160.4014,160.2425,160.2927,6888.0
2017-04-25 12:20:00,191.73,191.8,191.62,191.63,8012.0,160.2927,160.3512,160.2007,160.2091,8012.0
2017-04-25 12:25:00,191.72,191.92,191.72,191.88,4442.0,160.2843,160.4515,160.2843,160.4181,4442.0
2017-04-25 12:30:00,191.84,191.89,191.78,191.78,3675.0,160.3846,160.4264,160.3345,160.3345,3675.0
2017-04-25 12:35:00,191.72,191.86,191.71,191.81,5848.0,160.2843,160.4014,160.2759,160.3595,5848.0
2017-04-25 12:40:00,191.86,191.98,191.81,191.89,6037.0,160.4014,160.5017,160.3595,160.4264,6037.0
2017-04-25 12:45:00,191.92,191.93,191.87,191.9,2149.0,160.4515,160.4599,160.4097,160.4348,2149.0
2017-04-25 12:50:00,191.94,191.98,191.87,191.9,8724.0,160.4682,160.5017,160.4097,160.4348,8724.0
2017-04-25 12:55:00,191.87,191.97,191.86,191.91,1859.0,160.4097,160.4933,160.4014,160.4432,1859.0
2017-04-25 13:00:00,191.87,191.88,191.83,191.85,4627.0,160.4097,160.4181,160.3763,160.393,4627.0
2017-04-25 13:05:00,191.87,191.99,191.84,191.96,2580.0,160.4097,160.51,160.3846,160.485,2580.0
2017-04-25 13:10:00,191.97,191.99,191.87,191.91,5068.0,160.4933,160.51,160.4097,160.4432,5068.0
2017-04-25 13:15:00,191.94,192.07,191.94,192.01,4341.0,160.4682,160.5769,160.4682,160.5268,4341.0
2017-04-25 13:20:00,192.14,192.25,192.07,192.19,2771.0,160.6354,160.7274,160.5769,160.6772,2771.0
2017-04-25 13:25:00,192.2,192.23,192.15,192.23,2678.0,160.6856,160.7107,160.6438,160.7107,2678.0
2017-04-25 13:30:00,192.2,192.28,192.18,192.28,2758.0,160.6856,160.7525,160.6689,160.7525,2758.0
2017-04-25 13:35:00,192.28,192.3,192.18,192.22,3381.0,160.7525,160.7692,160.6689,160.7023,3381.0
2017-04-25 13:40:00,192.23,192.25,192.15,192.2,6337.0,160.7107,160.7274,160.6438,160.6856,6337.0
2017-04-25 13:45:00,192.18,192.2,192.12,192.15,4303.0,160.6689,160.6856,160.6187,160.6438,4303.0
2017-04-25 13:50:00,192.09,192.2,192.09,192.2,3581.0,160.5936,160.6856,160.5936,160.6856,3581.0
2017-04-25 13:55:00,192.23,192.23,192.09,192.18,2400.0,160.7107,160.7107,160.5936,160.6689,2400.0
2017-04-25 14:00:00,192.13,192.21,192.12,192.19,4599.0,160.6271,160.694,160.6187,160.6772,4599.0
2017-04-25 14:05:00,192.21,192.3,192.19,192.29,6607.0,160.694,160.7692,160.6772,160.7608,6607.0
2017-04-25 14:10:00,192.26,192.41,192.26,192.31,4734.0,160.7358,160.8612,160.7358,160.7776,4734.0
2017-04-25 14:15:00,192.26,192.45,192.26,192.45,7058.0,160.7358,160.8946,160.7358,160.8946,7058.0
2017-04-25 14:20:00,192.46,192.46,192.37,192.41,13512.0,160.903,160.903,160.8277,160.8612,13512.0
2017-04-25 14:25:00,192.4,192.44,192.23,192.25,7120.0,160.8528,160.8863,160.7107,160.7274,7120.0
2017-04-25 14:30:00,192.27,192.33,192.25,192.33,4038.0,160.7441,160.7943,160.7274,160.7943,4038.0
2017-04-25 14:35:00,192.34,192.47,192.31,192.44,14474.0,160.8026,160.9113,160.7776,160.8863,14474.0
2017-04-25 14:40:00,192.47,192.55,192.36,192.55,47515.0,160.9113,160.9782,160.8194,160.9782,47515.0
2017-04-25 14:45:00,192.53,192.66,192.53,192.63,20903.0,160.9615,161.0702,160.9615,161.0451,20903.0
2017-04-25 14:50:00,192.56,192.68,192.54,192.61,13875.0,160.9866,161.0869,160.9699,161.0284,13875.0
2017-04-25 14:55:00,192.63,192.76,192.52,192.7,20526.0,161.0451,161.1538,160.9531,161.1036,20526.0
2017-04-25 15:00:00,192.69,192.83,192.62,192.75,26102.0,161.0953,161.2123,161.0367,161.1454,26102.0
2017-04-25 15:05:00,192.76,192.95,192.7,192.88,21296.0,161.1538,161.3126,161.1036,161.2541,21296.0
2017-04-25 15:10:00,192.86,192.91,192.78,192.91,21992.0,161.2374,161.2792,161.1705,161.2792,21992.0
2017-04-25 15:15:00,192.89,193.02,192.89,192.98,34689.0,161.2625,161.3711,161.2625,161.3377,34689.0
2017-04-25 15:20:00,192.96,193.1,192.95,193.05,49911.0,161.321,161.438,161.3126,161.3962,49911.0
2017-04-25 15:25:00,193.04,193.44,193.01,193.42,40256.0,161.3879,161.7223,161.3628,161.7056,40256.0
2017-04-25 15:30:00,193.39,193.43,193.24,193.25,42616.0,161.6805,161.7139,161.5551,161.5634,42616.0
2017-04-25 15:35:00,193.24,193.25,193.04,193.1,47598.0,161.5551,161.5634,161.3879,161.438,47598.0
2017-04-25 15:40:00,193.1,193.16,192.96,193.0,64994.0,161.438,161.4882,161.321,161.3544,64994.0
2017-04-25 15:45:00,192.98,193.14,192.96,193.0,45674.0,161.3377,161.4715,161.321,161.3544,45674.0
2017-04-25 15:50:00,193.04,193.07,192.95,193.07,72178.0,161.3879,161.413,161.3126,161.413,72178.0
2017-04-25 15:55:00,193.08,193.48,193.05,193.17,139010.0,161.4213,161.7557,161.3962,161.4966,139010.0
2017-04-26 09:30:00,194.67,195.28,193.91,194.84,4096.0,162.7506,163.2606,162.1152,162.8927,4096.0
2017-04-26 09:35:00,194.71,196.68,194.21,195.81,114059.0,162.784,164.431,162.366,163.7037,114059.0
2017-04-26 09:40:00,195.83,196.97,195.83,196.4,33679.0,163.7204,164.6735,163.7204,164.1969,33679.0
2017-04-26 09:45:00,196.39,196.91,196.08,196.8,29886.0,164.1886,164.6233,163.9294,164.5314,29886.0
2017-04-26 09:50:00,196.72,196.86,196.24,196.31,28417.0,164.4645,164.5815,164.0632,164.1217,28417.0
2017-04-26 09:55:00,196.29,196.46,195.82,196.46,23330.0,164.105,164.2471,163.712,164.2471,23330.0
2017-04-26 10:00:00,196.44,196.67,196.11,196.36,26128.0,164.2304,164.4227,163.9545,164.1635,26128.0
2017-04-26 10:05:00,196.34,196.66,196.24,196.37,42798.0,164.1468,164.4143,164.0632,164.1719,42798.0
2017-04-26 10:10:00,196.37,196.42,196.18,196.29,22214.0,164.1719,164.2137,164.013,164.105,22214.0
2017-04-26 10:15:00,196.31,196.31,195.29,195.83,46143.0,164.1217,164.1217,163.2689,163.7204,46143.0
2017-04-26 10:20:00,195.83,196.08,195.55,195.89,24648.0,163.7204,163.9294,163.4863,163.7706,24648.0
2017-04-26 10:25:00,195.94,196.15,195.85,196.0,18772.0,163.8124,163.9879,163.7371,163.8625,18772.0
2017-04-26 10:30:00,196.0,196.12,195.6,195.74,15100.0,163.8625,163.9629,163.5281,163.6452,15100.0
2017-04-26 10:35:00,195.77,195.77,195.25,195.25,12943.0,163.6702,163.6702,163.2355,163.2355,12943.0
2017-04-26 10:40:00,195.28,195.41,195.2,195.22,20433.0,163.2606,163.3693,163.1937,163.2104,20433.0
2017-04-26 10:45:00,195.24,195.25,194.2,194.21,35867.0,163.2271,163.2355,162.3577,162.366,35867.0
2017-04-26 10:50:00,194.28,194.8,194.18,194.55,15916.0,162.4246,162.8593,162.3409,162.6503,15916.0
2017-04-26 10:55:00,194.53,194.69,194.28,194.59,17348.0,162.6336,162.7673,162.4246,162.6837,17348.0
2017-04-26 11:00:00,194.63,194.67,193.74,194.14,22459.0,162.7172,162.7506,161.9731,162.3075,22459.0
2017-04-26 11:05:00,194.08,194.29,194.08,194.26,17772.0,162.2573,162.4329,162.2573,162.4078,17772.0
2017-04-26 11:10:00,194.31,194.43,194.3,194.37,19897.0,162.4496,162.55,162.4413,162.4998,19897.0
2017-04-26 11:15:00,194.35,194.41,194.06,194.1,22355.0,162.4831,162.5332,162.2406,162.2741,22355.0
2017-04-26 11:20:00,194.03,194.37,193.97,194.37,17602.0,162.2155,162.4998,162.1654,162.4998,17602.0
2017-04-26 11:25:00,194.33,194.75,194.32,194.69,9647.0,162.4664,162.8175,162.458,162.7673,9647.0
2017-04-26 11:30:00,194.69,195.03,194.63,194.93,10021.0,162.7673,163.0516,162.7172,162.968,10021.0
2017-04-26 11:35:00,194.89,194.94,194.8,194.82,6712.0,162.9345,162.9763,162.8593,162.876,6712.0
2017-04-26 11:40:00,194.82,195.0,194.74,194.81,14857.0,162.876,163.0265,162.8091,162.8676,14857.0
2017-04-26 11:45:00,194.78,194.87,194.42,194.53,10533.0,162.8426,162.9178,162.5416,162.6336,10533.0
2017-04-26 11:50:00,194.42,194.57,194.3,194.52,12761.0,162.5416,162.667,162.4413,162.6252,12761.0
2017-04-26 11:55:00,194.48,194.99,194.41,194.94,15639.0,162.5918,163.0181,162.5332,162.9763,15639.0
2017-04-26 12:00:00,195.0,195.14,194.92,195.11,5858.0,163.0265,163.1435,162.9596,163.1185,5858.0
2017-04-26 12:05:00,195.07,195.25,195.05,195.1,10960.0,163.085,163.2355,163.0683,163.1101,10960.0
2017-04-26 12:10:00,195.17,195.84,195.08,195.64,19381.0,163.1686,163.7288,163.0934,163.5616,19381.0
2017-04-26 12:15:00,195.6,195.8,195.57,195.67,11478.0,163.5281,163.6953,163.503,163.5866,11478.0
2017-04-26 12:20:00,195.68,195.8,195.63,195.76,13400.0,163.595,163.6953,163.5532,163.6619,13400.0
2017-04-26 12:25:00,195.83,195.98,195.72,195.85,9281.0,163.7204,163.8458,163.6284,163.7371,9281.0
2017-04-26 12:30:00,195.75,196.15,195.75,196.13,9649.0,163.6535,163.9879,163.6535,163.9712,9649.0
2017-04-26 12:35:00,196.1,196.13,195.86,196.06,18007.0,163.9461,163.9712,163.7455,163.9127,18007.0
2017-04-26 12:40:00,196.09,196.33,196.05,196.33,8861.0,163.9378,164.1384,163.9043,164.1384,8861.0
2017-04-26 12:45:00,196.29,196.36,195.96,196.04,16328.0,164.105,164.1635,163.8291,163.896,16328.0
2017-04-26 12:50:00,196.07,196.41,196.07,196.41,11102.0,163.9211,164.2053,163.9211,164.2053,11102.0
2017-04-26 12:55:00,196.4,196.43,196.24,196.43,15979.0,164.1969,164.222,164.0632,164.222,15979.0
2017-04-26 13:00:00,196.4,196.45,196.1,196.15,10407.0,164.1969,164.2387,163.9461,163.9879,10407.0
2017-04-26 13:05:00,196.13,196.29,196.08,196.2,14999.0,163.9712,164.105,163.9294,164.0297,14999.0
2017-04-26 13:10:00,196.25,196.31,196.1,196.27,14171.0,164.0715,164.1217,163.9461,164.0883,14171.0
2017-04-26 13:15:00,196.23,196.36,196.23,196.3,10927.0,164.0548,164.1635,164.0548,164.1133,10927.0
2017-04-26 13:20:00,196.32,196.58,196.32,196.58,14005.0,164.1301,164.3474,164.1301,164.3474,14005.0
2017-04-26 13:25:00,196.57,196.64,196.41,196.59,22858.0,164.3391,164.3976,164.2053,164.3558,22858.0
2017-04-26 13:30:00,196.57,196.57,196.23,196.4,11802.0,164.3391,164.3391,164.0548,164.1969,11802.0
2017-04-26 13:35:00,196.38,196.62,196.22,196.62,10046.0,164.1802,164.3809,164.0465,164.3809,10046.0
2017-04-26 13:40:00,196.56,196.95,196.45,196.95,14455.0,164.3307,164.6568,164.2387,164.6568,14455.0
2017-04-26 13:45:00,196.93,196.97,196.29,196.49,13768.0,164.64,164.6735,164.105,164.2722,13768.0
2017-04-26 13:50:00,196.5,196.83,196.5,196.66,8488.0,164.2805,164.5564,164.2805,164.4143,8488.0
2017-04-26 13:55:00,196.69,196.69,196.53,196.61,6833.0,164.4394,164.4394,164.3056,164.3725,6833.0
2017-04-26 14:00:00,196.55,196.55,196.26,196.47,11175.0,164.3223,164.3223,164.0799,164.2555,11175.0
2017-04-26 14:05:00,196.45,196.47,196.29,196.39,7201.0,164.2387,164.2555,164.105,164.1886,7201.0
2017-04-26 14:10:00,196.4,196.54,196.4,196.54,10157.0,164.1969,164.314,164.1969,164.314,10157.0
2017-04-26 14:15:00,196.53,196.6,196.42,196.46,10370.0,164.3056,164.3641,164.2137,164.2471,10370.0
2017-04-26 14:20:00,196.44,196.53,196.37,196.44,8870.0,164.2304,164.3056,164.1719,164.2304,8870.0
2017-04-26 14:25:00,196.47,196.52,196.41,196.42,17589.0,164.2555,164.2973,164.2053,164.2137,17589.0
2017-04-26 14:30:00,196.41,196.69,196.39,196.68,16330.0,164.2053,164.4394,164.1886,164.431,16330.0
2017-04-26 14:35:00,196.68,196.68,196.45,196.56,12330.0,164.431,164.431,164.2387,164.3307,12330.0
2017-04-26 14:40:00,196.52,196.57,196.42,196.54,10566.0,164.2973,164.3391,164.2137,164.314,10566.0
2017-04-26 14:45:00,196.54,196.61,196.5,196.53,6088.0,164.314,164.3725,164.2805,164.3056,6088.0
2017-04-26 14:50:00,196.49,196.58,196.47,196.48,7944.0,164.2722,164.3474,164.2555,164.2638,7944.0
2017-04-26 14:55:00,196.5,196.54,196.43,196.51,9109.0,164.2805,164.314,164.222,164.2889,9109.0
2017-04-26 15:00:00,196.51,196.51,196.24,196.31,15468.0,164.2889,164.2889,164.0632,164.1217,15468.0
2017-04-26 15:05:00,196.31,196.42,196.21,196.21,20627.0,164.1217,164.2137,164.0381,164.0381,20627.0
2017-04-26 15:10:00,196.18,196.18,196.0,196.03,19407.0,164.013,164.013,163.8625,163.8876,19407.0
2017-04-26 15:15:00,196.05,196.07,195.88,195.88,28863.0,163.9043,163.9211,163.7622,163.7622,28863.0
2017-04-26 15:20:00,195.88,196.03,195.82,195.99,14089.0,163.7622,163.8876,163.712,163.8542,14089.0
2017-04-26 15:25:00,196.0,196.01,195.78,195.8,14778.0,163.8625,163.8709,163.6786,163.6953,14778.0
2017-04-26 15:30:00,195.83,195.88,195.63,195.67,11587.0,163.7204,163.7622,163.5532,163.5866,11587.0
2017-04-26 15:35:00,195.68,195.76,195.3,195.35,21477.0,163.595,163.6619,163.2773,163.3191,21477.0
2017-04-26 15:40:00,195.31,195.31,194.76,195.11,48212.0,163.2857,163.2857,162.8258,163.1185,48212.0
2017-04-26 15:45:00,195.1,195.14,194.89,194.96,38858.0,163.1101,163.1435,162.9345,162.9931,38858.0
2017-04-26 15:50:00,194.96,195.02,194.84,194.85,53793.0,162.9931,163.0432,162.8927,162.9011,53793.0
2017-04-26 15:55:00,194.85,195.07,194.85,194.85,66785.0,162.9011,163.085,162.9011,162.9011,66785.0
2017-04-27 09:30:00,195.48,196.43,195.48,196.16,29771.0,163.4278,164.222,163.4278,163.9963,29771.0
2017-04-27 09:35:00,196.13,196.62,194.18,195.09,37836.0,163.9712,164.3809,162.3409,163.1017,37836.0
2017-04-27 09:40:00,195.12,195.72,195.12,195.54,7699.0,163.1268,163.6284,163.1268,163.478,7699.0
2017-04-27 09:45:00,195.54,195.56,195.2,195.2,7435.0,163.478,163.4947,163.1937,163.1937,7435.0
2017-04-27 09:50:00,195.11,195.11,194.72,194.9,10914.0,163.1185,163.1185,162.7924,162.9429,10914.0
2017-04-27 09:55:00,194.84,195.04,194.77,195.02,4101.0,162.8927,163.0599,162.8342,163.0432,4101.0
2017-04-27 10:00:00,195.05,195.32,194.97,195.23,12520.0,163.0683,163.294,163.0014,163.2188,12520.0
2017-04-27 10:05:00,195.27,195.41,195.19,195.41,6114.0,163.2522,163.3693,163.1853,163.3693,6114.0
2017-04-27 10:10:00,195.43,196.06,195.4,196.0,39295.0,163.386,163.9127,163.3609,163.8625,39295.0
2017-04-27 10:15:00,196.0,196.05,195.83,195.84,5801.0,163.8625,163.9043,163.7204,163.7288,5801.0
2017-04-27 10:20:00,195.87,195.88,195.26,195.44,6464.0,163.7538,163.7622,163.2439,163.3944,6464.0
2017-04-27 10:25:00,195.42,195.42,194.83,194.93,19358.0,163.3776,163.3776,162.8844,162.968,19358.0
2017-04-27 10:30:00,195.13,195.29,195.01,195.12,5621.0,163.1352,163.2689,163.0349,163.1268,5621.0
2017-04-27 10:35:00,195.13,195.21,195.11,195.15,4530.0,163.1352,163.2021,163.1185,163.1519,4530.0
2017-04-27 10:40:00,195.19,195.32,195.15,195.32,2552.0,163.1853,163.294,163.1519,163.294,2552.0
2017-04-27 10:45:00,195.28,195.28,194.91,194.91,12175.0,163.2606,163.2606,162.9513,162.9513,12175.0
2017-04-27 10:50:00,194.98,194.99,194.6,194.72,7032.0,163.0098,163.0181,162.6921,162.7924,7032.0
2017-04-27 10:55:00,194.76,194.88,194.68,194.83,5679.0,162.8258,162.9262,162.759,162.8844,5679.0
2017-04-27 11:00:00,194.93,194.93,194.66,194.66,9391.0,162.968,162.968,162.7422,162.7422,9391.0
2017-04-27 11:05:00,194.68,194.73,194.44,194.5,6359.0,162.759,162.8008,162.5583,162.6085,6359.0
2017-04-27 11:10:00,194.47,194.53,194.08,194.21,9059.0,162.5834,162.6336,162.2573,162.366,9059.0
2017-04-27 11:15:00,194.27,194.27,194.14,194.27,7575.0,162.4162,162.4162,162.3075,162.4162,7575.0
2017-04-27 11:20:00,194.28,194.32,194.19,194.19,8830.0,162.4246,162.458,162.3493,162.3493,8830.0
2017-04-27 11:25:00,194.24,194.4,194.18,194.29,16576.0,162.3911,162.5249,162.3409,162.4329,16576.0
2017-04-27 11:30:00,194.31,194.53,194.29,194.52,3179.0,162.4496,162.6336,162.4329,162.6252,3179.0
2017-04-27 11:35:00,194.52,194.53,194.2,194.2,6660.0,162.6252,162.6336,162.3577,162.3577,6660.0
2017-04-27 11:40:00,194.13,194.22,193.96,194.18,6754.0,162.2991,162.3744,162.157,162.3409,6754.0
2017-04-27 11:45:00,194.18,194.34,194.15,194.33,2838.0,162.3409,162.4747,162.3159,162.4664,2838.0
2017-04-27 11:50:00,194.29,194.29,193.95,194.01,6363.0,162.4329,162.4329,162.1487,162.1988,6363.0
2017-04-27 11:55:00,194.0,194.1,194.0,194.04,2150.0,162.1905,162.2741,162.1905,162.2239,2150.0
2017-04-27 12:00:00,194.13,194.41,194.08,194.25,13832.0,162.2991,162.5332,162.2573,162.3995,13832.0
2017-04-27 12:05:00,194.28,194.45,194.22,194.43,3826.0,162.4246,162.5667,162.3744,162.55,3826.0
2017-04-27 12:10:00,194.43,194.62,194.43,194.62,5951.0,162.55,162.7088,162.55,162.7088,5951.0
2017-04-27 12:15:00,194.58,194.58,194.49,194.52,4449.0,162.6754,162.6754,162.6001,162.6252,4449.0
2017-04-27 12:20:00,194.56,194.56,194.31,194.38,5316.0,162.6586,162.6586,162.4496,162.5082,5316.0
2017-04-27 12:25:00,194.34,194.37,194.15,194.3,11179.0,162.4747,162.4998,162.3159,162.4413,11179.0
2017-04-27 12:30:00,194.3,194.44,194.27,194.34,7476.0,162.4413,162.5583,162.4162,162.4747,7476.0
2017-04-27 12:35:00,194.32,194.44,194.32,194.43,3610.0,162.458,162.5583,162.458,162.55,3610.0
2017-04-27 12:40:00,194.45,194.6,194.35,194.54,5730.0,162.5667,162.6921,162.4831,162.6419,5730.0
2017-04-27 12:45:00,194.56,194.6,194.47,194.49,3600.0,162.6586,162.6921,162.5834,162.6001,3600.0
2017-04-27 12:50:00,194.54,194.81,194.54,194.8,7021.0,162.6419,162.8676,162.6419,162.8593,7021.0
2017-04-27 12:55:00,194.8,195.13,194.8,195.13,8700.0,162.8593,163.1352,162.8593,163.1352,8700.0
2017-04-27 13:00:00,195.08,195.29,195.04,195.23,8515.0,163.0934,163.2689,163.0599,163.2188,8515.0
2017-04-27 13:05:00,195.31,195.35,195.11,195.26,7204.0,163.2857,163.3191,163.1185,163.2439,7204.0
2017-04-27 13:10:00,195.19,195.28,195.15,195.25,2400.0,163.1853,163.2606,163.1519,163.2355,2400.0
2017-04-27 13:15:00,195.18,195.24,195.07,195.12,5670.0,163.177,163.2271,163.085,163.1268,5670.0
2017-04-27 13:20:00,195.16,195.16,194.96,194.98,3934.0,163.1603,163.1603,162.9931,163.0098,3934.0
2017-04-27 13:25:00,194.98,195.04,194.83,194.89,9746.0,163.0098,163.0599,162.8844,162.9345,9746.0
2017-04-27 13:30:00,194.91,194.95,194.79,194.83,4729.0,162.9513,162.9847,162.8509,162.8844,4729.0
2017-04-27 13:35:00,194.86,194.96,194.86,194.91,4233.0,162.9095,162.9931,162.9095,162.9513,4233.0
2017-04-27 13:40:00,194.96,194.96,194.8,194.8,9602.0,162.9931,162.9931,162.8593,162.8593,9602.0
2017-04-27 13:45:00,194.84,194.93,194.78,194.9,5535.0,162.8927,162.968,162.8426,162.9429,5535.0
2017-04-27 13:50:00,194.87,194.99,194.87,194.92,10363.0,162.9178,163.0181,162.9178,162.9596,10363.0
2017-04-27 13:55:00,194.95,194.99,194.89,194.91,5145.0,162.9847,163.0181,162.9345,162.9513,5145.0
2017-04-27 14:00:00,194.9,194.9,194.76,194.76,5818.0,162.9429,162.9429,162.8258,162.8258,5818.0
2017-04-27 14:05:00,194.8,194.8,194.67,194.71,4598.0,162.8593,162.8593,162.7506,162.784,4598.0
2017-04-27 14:10:00,194.73,194.94,194.72,194.87,5063.0,162.8008,162.9763,162.7924,162.9178,5063.0
2017-04-27 14:15:00,194.9,194.93,194.86,194.89,4867.0,162.9429,162.968,162.9095,162.9345,4867.0
2017-04-27 14:20:00,194.89,194.94,194.84,194.93,4778.0,162.9345,162.9763,162.8927,162.968,4778.0
2017-04-27 14:25:00,194.93,195.07,194.88,195.07,3376.0,162.968,163.085,162.9262,163.085,3376.0
2017-04-27 14:30:00,195.03,195.13,195.0,195.08,7834.0,163.0516,163.1352,163.0265,163.0934,7834.0
2017-04-27 14:35:00,195.11,195.12,194.94,195.06,8638.0,163.1185,163.1268,162.9763,163.0767,8638.0
2017-04-27 14:40:00,195.01,195.21,195.0,195.2,5485.0,163.0349,163.2021,163.0265,163.1937,5485.0
2017-04-27 14:45:00,195.19,195.22,195.1,195.2,6583.0,163.1853,163.2104,163.1101,163.1937,6583.0
2017-04-27 14:50:00,195.24,195.24,195.08,195.19,7812.0,163.2271,163.2271,163.0934,163.1853,7812.0
2017-04-27 14:55:00,195.17,195.24,195.09,195.12,9868.0,163.1686,163.2271,163.1017,163.1268,9868.0
2017-04-27 15:00:00,195.12,195.16,195.0,195.1,11017.0,163.1268,163.1603,163.0265,163.1101,11017.0
2017-04-27 15:05:00,195.1,195.13,194.92,195.06,12538.0,163.1101,163.1352,162.9596,163.0767,12538.0
2017-04-27 15:10:00,195.07,195.25,195.06,195.23,7460.0,163.085,163.2355,163.0767,163.2188,7460.0
2017-04-27 15:15:00,195.24,195.27,195.15,195.19,10786.0,163.2271,163.2522,163.1519,163.1853,10786.0
2017-04-27 15:20:00,195.17,195.18,195.06,195.08,7991.0,163.1686,163.177,163.0767,163.0934,7991.0
2017-04-27 15:25:00,195.08,195.12,195.01,195.12,7473.0,163.0934,163.1268,163.0349,163.1268,7473.0
2017-04-27 15:30:00,195.1,195.23,195.05,195.18,12116.0,163.1101,163.2188,163.0683,163.177,12116.0
2017-04-27 15:35:00,195.15,195.15,194.88,195.02,9372.0,163.1519,163.1519,162.9262,163.0432,9372.0
2017-04-27 15:40:00,195.0,195.16,194.99,195.1,13871.0,163.0265,163.1603,163.0181,163.1101,13871.0
2017-04-27 15:45:00,195.1,195.14,194.93,194.97,15552.0,163.1101,163.1435,162.968,163.0014,15552.0
2017-04-27 15:50:00,194.94,194.99,194.88,194.97,19745.0,162.9763,163.0181,162.9262,163.0014,19745.0
2017-04-27 15:55:00,194.98,195.14,194.94,195.07,36171.0,163.0098,163.1435,162.9763,163.085,36171.0
2017-04-28 09:30:00,195.04,195.04,194.51,194.92,36319.0,163.0599,163.0599,162.6168,162.9596,36319.0
2017-04-28 09:35:00,194.91,195.12,194.71,194.73,6073.0,162.9513,163.1268,162.784,162.8008,6073.0
2017-04-28 09:40:00,194.72,194.74,194.41,194.49,6561.0,162.7924,162.8091,162.5332,162.6001,6561.0
2017-04-28 09:45:00,194.5,194.68,194.48,194.65,8755.0,162.6085,162.759,162.5918,162.7339,8755.0
2017-04-28 09:50:00,194.56,194.66,194.5,194.51,8423.0,162.6586,162.7422,162.6085,162.6168,8423.0
2017-04-28 09:55:00,194.5,194.51,194.4,194.43,3920.0,162.6085,162.6168,162.5249,162.55,3920.0
2017-04-28 10:00:00,194.4,194.43,194.07,194.17,8049.0,162.5249,162.55,162.249,162.3326,8049.0
2017-04-28 10:05:00,194.13,194.19,193.94,194.0,9798.0,162.2991,162.3493,162.1403,162.1905,9798.0
2017-04-28 10:10:00,194.02,194.25,193.96,194.02,10378.0,162.2072,162.3995,162.157,162.2072,10378.0
2017-04-28 10:15:00,194.0,194.04,193.88,193.95,5550.0,162.1905,162.2239,162.0901,162.1487,5550.0
2017-04-28 10:20:00,193.95,193.95,193.65,193.95,8150.0,162.1487,162.1487,161.8979,162.1487,8150.0
2017-04-28 10:25:00,193.99,194.16,193.84,194.14,17352.0,162.1821,162.3242,162.0567,162.3075,17352.0
2017-04-28 10:30:00,194.2,194.22,194.02,194.22,5489.0,162.3577,162.3744,162.2072,162.3744,5489.0
2017-04-28 10:35:00,194.27,194.43,194.27,194.38,7813.0,162.4162,162.55,162.4162,162.5082,7813.0
2017-04-28 10:40:00,194.38,194.57,194.37,194.54,9857.0,162.5082,162.667,162.4998,162.6419,9857.0
2017-04-28 10:45:00,194.58,194.67,194.48,194.67,8320.0,162.6754,162.7506,162.5918,162.7506,8320.0
2017-04-28 10:50:00,194.65,194.79,194.64,194.79,12892.0,162.7339,162.8509,162.7255,162.8509,12892.0
2017-04-28 10:55:00,194.89,195.0,194.82,194.94,6141.0,162.9345,163.0265,162.876,162.9763,6141.0
2017-04-28 11:00:00,194.99,195.18,194.95,195.18,3736.0,163.0181,163.177,162.9847,163.177,3736.0
2017-04-28 11:05:00,195.1,195.25,195.05,195.15,7459.0,163.1101,163.2355,163.0683,163.1519,7459.0
2017-04-28 11:10:00,195.2,195.2,194.94,195.02,7292.0,163.1937,163.1937,162.9763,163.0432,7292.0
2017-04-28 11:15:00,195.02,195.15,195.01,195.12,2283.0,163.0432,163.1519,163.0349,163.1268,2283.0
2017-04-28 11:20:00,195.15,195.17,195.02,195.15,5762.0,163.1519,163.1686,163.0432,163.1519,5762.0
2017-04-28 11:25:00,195.16,195.28,195.0,195.01,7246.0,163.1603,163.2606,163.0265,163.0349,7246.0
2017-04-28 11:30:00,194.97,195.01,194.79,194.88,4665.0,163.0014,163.0349,162.8509,162.9262,4665.0
2017-04-28 11:35:00,194.84,195.0,194.84,194.99,6617.0,162.8927,163.0265,162.8927,163.0181,6617.0
2017-04-28 11:40:00,194.99,195.09,194.86,194.99,7759.0,163.0181,163.1017,162.9095,163.0181,7759.0
2017-04-28 11:45:00,194.99,195.02,194.79,194.83,9932.0,163.0181,163.0432,162.8509,162.8844,9932.0
2017-04-28 11:50:00,194.92,194.95,194.84,194.89,2300.0,162.9596,162.9847,162.8927,162.9345,2300.0
2017-04-28 11:55:00,194.88,194.93,194.75,194.88,15628.0,162.9262,162.968,162.8175,162.9262,15628.0
2017-04-28 12:00:00,194.84,194.97,194.79,194.84,5524.0,162.8927,163.0014,162.8509,162.8927,5524.0
2017-04-28 12:05:00,194.83,194.86,194.48,194.48,9811.0,162.8844,162.9095,162.5918,162.5918,9811.0
2017-04-28 12:10:00,194.46,194.53,194.24,194.51,30087.0,162.575,162.6336,162.3911,162.6168,30087.0
2017-04-28 12:15:00,194.49,194.55,194.43,194.55,3978.0,162.6001,162.6503,162.55,162.6503,3978.0
2017-04-28 12:20:00,194.58,194.62,194.37,194.4,10670.0,162.6754,162.7088,162.4998,162.5249,10670.0
2017-04-28 12:25:00,194.4,194.56,194.36,194.46,8999.0,162.5249,162.6586,162.4914,162.575,8999.0
2017-04-28 12:30:00,194.47,194.53,194.37,194.4,3945.0,162.5834,162.6336,162.4998,162.5249,3945.0
2017-04-28 12:35:00,194.44,194.44,194.2,194.24,4229.0,162.5583,162.5583,162.3577,162.3911,4229.0
2017-04-28 12:40:00,194.27,194.3,194.19,194.2,5543.0,162.4162,162.4413,162.3493,162.3577,5543.0
2017-04-28 12:45:00,194.23,194.26,194.13,194.17,4204.0,162.3827,162.4078,162.2991,162.3326,4204.0
2017-04-28 12:50:00,194.16,194.17,193.98,194.01,4493.0,162.3242,162.3326,162.1737,162.1988,4493.0
2017-04-28 12:55:00,194.01,194.11,194.01,194.08,4407.0,162.1988,162.2824,162.1988,162.2573,4407.0
2017-04-28 13:00:00,194.05,194.1,194.02,194.08,5475.0,162.2323,162.2741,162.2072,162.2573,5475.0
2017-04-28 13:05:00,194.12,194.13,193.94,193.94,4499.0,162.2908,162.2991,162.1403,162.1403,4499.0
2017-04-28 13:10:00,193.96,193.98,193.89,193.98,2712.0,162.157,162.1737,162.0985,162.1737,2712.0
2017-04-28 13:15:00,193.98,193.98,193.81,193.81,5958.0,162.1737,162.1737,162.0316,162.0316,5958.0
2017-04-28 13:20:00,193.79,193.94,193.79,193.88,7256.0,162.0149,162.1403,162.0149,162.0901,7256.0
2017-04-28 13:25:00,193.9,193.94,193.84,193.93,9074.0,162.1069,162.1403,162.0567,162.1319,9074.0
2017-04-28 13:30:00,193.91,194.22,193.91,194.09,11209.0,162.1152,162.3744,162.1152,162.2657,11209.0
2017-04-28 13:35:00,194.12,194.21,194.07,194.12,28170.0,162.2908,162.366,162.249,162.2908,28170.0
2017-04-28 13:40:00,194.13,194.15,193.82,193.87,9097.0,162.2991,162.3159,162.04,162.0818,9097.0
2017-04-28 13:45:00,193.86,193.89,193.76,193.79,7812.0,162.0734,162.0985,161.9898,162.0149,7812.0
2017-04-28 13:50:00,193.81,193.93,193.8,193.88,10128.0,162.0316,162.1319,162.0233,162.0901,10128.0
2017-04-28 13:55:00,193.88,193.89,193.7,193.7,11217.0,162.0901,162.0985,161.9397,161.9397,11217.0
2017-04-28 14:00:00,193.72,193.8,193.62,193.69,16356.0,161.9564,162.0233,161.8728,161.9313,16356.0
2017-04-28 14:05:00,193.66,193.7,193.52,193.52,4627.0,161.9062,161.9397,161.7892,161.7892,4627.0
2017-04-28 14:10:00,193.54,193.59,193.45,193.56,9565.0,161.8059,161.8477,161.7306,161.8226,9565.0
2017-04-28 14:15:00,193.52,193.61,193.43,193.61,8226.0,161.7892,161.8644,161.7139,161.8644,8226.0
2017-04-28 14:20:00,193.57,193.67,193.52,193.64,8960.0,161.831,161.9146,161.7892,161.8895,8960.0
2017-04-28 14:25:00,193.62,193.66,193.57,193.66,4569.0,161.8728,161.9062,161.831,161.9062,4569.0
2017-04-28 14:30:00,193.66,193.87,193.65,193.86,5479.0,161.9062,162.0818,161.8979,162.0734,5479.0
2017-04-28 14:35:00,193.86,193.88,193.76,193.88,5722.0,162.0734,162.0901,161.9898,162.0901,5722.0
2017-04-28 14:40:00,193.86,193.88,193.8,193.81,6004.0,162.0734,162.0901,162.0233,162.0316,6004.0
2017-04-28 14:45:00,193.81,193.81,193.62,193.65,7669.0,162.0316,162.0316,161.8728,161.8979,7669.0
2017-04-28 14:50:00,193.65,193.67,193.56,193.65,6349.0,161.8979,161.9146,161.8226,161.8979,6349.0
2017-04-28 14:55:00,193.63,193.69,193.57,193.57,12321.0,161.8811,161.9313,161.831,161.831,12321.0
2017-04-28 15:00:00,193.59,193.68,193.59,193.68,4865.0,161.8477,161.9229,161.8477,161.9229,4865.0
2017-04-28 15:05:00,193.68,193.8,193.65,193.8,7463.0,161.9229,162.0233,161.8979,162.0233,7463.0
2017-04-28 15:10:00,193.81,194.0,193.81,194.0,5602.0,162.0316,162.1905,162.0316,162.1905,5602.0
2017-04-28 15:15:00,193.97,193.99,193.92,193.96,8376.0,162.1654,162.1821,162.1236,162.157,8376.0
2017-04-28 15:20:00,193.95,194.0,193.84,193.9,10075.0,162.1487,162.1905,162.0567,162.1069,10075.0
2017-04-28 15:25:00,193.91,193.93,193.85,193.86,7647.0,162.1152,162.1319,162.0651,162.0734,7647.0
2017-04-28 15:30:00,193.88,194.09,193.86,194.07,16548.0,162.0901,162.2657,162.0734,162.249,16548.0
2017-04-28 15:35:00,194.06,194.06,193.93,193.93,12672.0,162.2406,162.2406,162.1319,162.1319,12672.0
2017-04-28 15:40:00,193.91,193.99,193.6,193.61,23619.0,162.1152,162.1821,161.856,161.8644,23619.0
2017-04-28 15:45:00,193.64,193.93,193.64,193.91,17803.0,161.8895,162.1319,161.8895,162.1152,17803.0
2017-04-28 15:50:00,193.91,193.98,193.8,193.83,24950.0,162.1152,162.1737,162.0233,162.0483,24950.0
2017-04-28 15:55:00,193.85,193.92,193.72,193.8,44065.0,162.0651,162.1236,161.9564,162.0233,44065.0
2017-05-01 09:30:00,194.24,195.0,194.15,194.52,20631.0,162.3911,163.0265,162.3159,162.6252,20631.0
2017-05-01 09:35:00,194.44,194.65,194.2,194.3,9408.0,162.5583,162.7339,162.3577,162.4413,9408.0
2017-05-01 09:40:00,194.33,194.57,194.24,194.52,13577.0,162.4664,162.667,162.3911,162.6252,13577.0
2017-05-01 09:45:00,194.47,194.51,194.09,194.09,8970.0,162.5834,162.6168,162.2657,162.2657,8970.0
2017-05-01 09:50:00,194.05,194.41,194.05,194.16,5746.0,162.2323,162.5332,162.2323,162.3242,5746.0
2017-05-01 09:55:00,194.23,194.34,194.12,194.12,12333.0,162.3827,162.4747,162.2908,162.2908,12333.0
2017-05-01 10:00:00,194.11,194.43,193.96,193.96,9399.0,162.2824,162.55,162.157,162.157,9399.0
2017-05-01 10:05:00,193.92,193.93,193.66,193.66,6813.0,162.1236,162.1319,161.9062,161.9062,6813.0
2017-05-01 10:10:00,193.66,193.66,193.39,193.44,7306.0,161.9062,161.9062,161.6805,161.7223,7306.0
2017-05-01 10:15:00,193.45,193.57,193.31,193.46,10701.0,161.7306,161.831,161.6136,161.739,10701.0
2017-05-01 10:20:00,193.5,193.55,193.4,193.48,5860.0,161.7724,161.8142,161.6888,161.7557,5860.0
2017-05-01 10:25:00,193.48,193.76,193.43,193.61,10298.0,161.7557,161.9898,161.7139,161.8644,10298.0
2017-05-01 10:30:00,193.51,193.73,193.45,193.73,7051.0,161.7808,161.9647,161.7306,161.9647,7051.0
2017-05-01 10:35:00,193.73,193.86,193.68,193.68,8520.0,161.9647,162.0734,161.9229,161.9229,8520.0
2017-05-01 10:40:00,193.71,193.81,193.68,193.75,3730.0,161.948,162.0316,161.9229,161.9815,3730.0
2017-05-01 10:45:00,193.76,194.08,193.76,194.03,13211.0,161.9898,162.2573,161.9898,162.2155,13211.0
2017-05-01 10:50:00,194.06,194.16,193.98,194.11,8946.0,162.2406,162.3242,162.1737,162.2824,8946.0
2017-05-01 10:55:00,194.08,194.19,194.08,194.19,2671.0,162.2573,162.3493,162.2573,162.3493,2671.0
2017-05-01 11:00:00,194.17,194.17,193.98,194.04,3714.0,162.3326,162.3326,162.1737,162.2239,3714.0
2017-05-01 11:05:00,194.02,194.11,194.02,194.08,2412.0,162.2072,162.2824,162.2072,162.2573,2412.0
2017-05-01 11:10:00,194.06,194.25,193.93,194.25,12343.0,162.2406,162.3995,162.1319,162.3995,12343.0
2017-05-01 11:15:00,194.26,194.26,194.09,194.09,6672.0,162.4078,162.4078,162.2657,162.2657,6672.0
2017-05-01 11:20:00,194.15,194.15,194.04,194.09,1819.0,162.3159,162.3159,162.2239,162.2657,1819.0
2017-05-01 11:25:00,194.09,194.13,193.98,194.04,7552.0,162.2657,162.2991,162.1737,162.2239,7552.0
2017-05-01 11:30:00,194.05,194.1,193.98,194.0,3010.0,162.2323,162.2741,162.1737,162.1905,3010.0
2017-05-01 11:35:00,194.14,194.14,194.01,194.12,5003.0,162.3075,162.3075,162.1988,162.2908,5003.0
2017-05-01 11:40:00,194.06,194.23,194.06,194.23,14626.0,162.2406,162.3827,162.2406,162.3827,14626.0
2017-05-01 11:45:00,194.23,194.46,194.23,194.46,6838.0,162.3827,162.575,162.3827,162.575,6838.0
2017-05-01 11:50:00,194.45,194.54,194.41,194.48,13620.0,162.5667,162.6419,162.5332,162.5918,13620.0
2017-05-01 11:55:00,194.49,194.64,194.45,194.64,6141.0,162.6001,162.7255,162.5667,162.7255,6141.0
2017-05-01 12:00:00,194.65,194.73,194.6,194.69,6012.0,162.7339,162.8008,162.6921,162.7673,6012.0
2017-05-01 12:05:00,194.74,194.82,194.74,194.81,4330.0,162.8091,162.876,162.8091,162.8676,4330.0
2017-05-01 12:10:00,194.8,194.89,194.72,194.75,8303.0,162.8593,162.9345,162.7924,162.8175,8303.0
2017-05-01 12:15:00,194.7,194.85,194.7,194.85,3371.0,162.7757,162.9011,162.7757,162.9011,3371.0
2017-05-01 12:20:00,194.86,194.96,194.73,194.74,7799.0,162.9095,162.9931,162.8008,162.8091,7799.0
2017-05-01 12:25:00,194.76,194.76,194.65,194.68,2620.0,162.8258,162.8258,162.7339,162.759,2620.0
2017-05-01 12:30:00,194.64,194.64,194.5,194.5,5062.0,162.7255,162.7255,162.6085,162.6085,5062.0
2017-05-01 12:35:00,194.52,194.54,194.43,194.5,3102.0,162.6252,162.6419,162.55,162.6085,3102.0
2017-05-01 12:40:00,194.49,194.5,194.37,194.4,1800.0,162.6001,162.6085,162.4998,162.5249,1800.0
2017-05-01 12:45:00,194.32,194.32,194.22,194.26,5115.0,162.458,162.458,162.3744,162.4078,5115.0
2017-05-01 12:50:00,194.24,194.26,193.84,194.22,13487.0,162.3911,162.4078,162.0567,162.3744,13487.0
2017-05-01 12:55:00,194.18,194.3,194.17,194.26,6400.0,162.3409,162.4413,162.3326,162.4078,6400.0
2017-05-01 13:00:00,194.29,194.31,194.26,194.26,1000.0,162.4329,162.4496,162.4078,162.4078,1000.0
2017-05-01 13:05:00,194.29,194.34,194.15,194.15,3609.0,162.4329,162.4747,162.3159,162.3159,3609.0
2017-05-01 13:10:00,194.2,194.38,194.2,194.34,8894.0,162.3577,162.5082,162.3577,162.4747,8894.0
2017-05-01 13:15:00,194.34,194.55,194.32,194.54,4290.0,162.4747,162.6503,162.458,162.6419,4290.0
2017-05-01 13:20:00,194.54,194.63,194.51,194.6,8093.0,162.6419,162.7172,162.6168,162.6921,8093.0
2017-05-01 13:25:00,194.64,194.83,194.56,194.68,38804.0,162.7255,162.8844,162.6586,162.759,38804.0
2017-05-01 13:30:00,194.69,194.75,194.61,194.75,5200.0,162.7673,162.8175,162.7004,162.8175,5200.0
2017-05-01 13:35:00,194.79,194.83,194.67,194.67,39705.0,162.8509,162.8844,162.7506,162.7506,39705.0
2017-05-01 13:40:00,194.63,194.73,194.57,194.68,8274.0,162.7172,162.8008,162.667,162.759,8274.0
2017-05-01 13:45:00,194.65,194.7,194.57,194.7,6334.0,162.7339,162.7757,162.667,162.7757,6334.0
2017-05-01 13:50:00,194.7,194.8,194.69,194.75,2329.0,162.7757,162.8593,162.7673,162.8175,2329.0
2017-05-01 13:55:00,194.76,194.78,194.71,194.74,2920.0,162.8258,162.8426,162.784,162.8091,2920.0
2017-05-01 14:00:00,194.76,194.84,194.57,194.62,5651.0,162.8258,162.8927,162.667,162.7088,5651.0
2017-05-01 14:05:00,194.59,194.61,194.07,194.07,9435.0,162.6837,162.7004,162.249,162.249,9435.0
2017-05-01 14:10:00,194.14,194.19,194.02,194.09,8381.0,162.3075,162.3493,162.2072,162.2657,8381.0
2017-05-01 14:15:00,194.09,194.15,193.78,193.89,10830.0,162.2657,162.3159,162.0065,162.0985,10830.0
2017-05-01 14:20:00,193.89,193.93,193.8,193.81,6005.0,162.0985,162.1319,162.0233,162.0316,6005.0
2017-05-01 14:25:00,193.81,193.81,193.59,193.59,5323.0,162.0316,162.0316,161.8477,161.8477,5323.0
2017-05-01 14:30:00,193.59,193.66,193.54,193.66,7797.0,161.8477,161.9062,161.8059,161.9062,7797.0
2017-05-01 14:35:00,193.65,193.74,193.57,193.69,5928.0,161.8979,161.9731,161.831,161.9313,5928.0
2017-05-01 14:40:00,193.69,193.7,193.49,193.57,9830.0,161.9313,161.9397,161.7641,161.831,9830.0
2017-05-01 14:45:00,193.51,193.57,193.45,193.45,8728.0,161.7808,161.831,161.7306,161.7306,8728.0
2017-05-01 14:50:00,193.46,193.56,193.42,193.55,6099.0,161.739,161.8226,161.7056,161.8142,6099.0
2017-05-01 14:55:00,193.52,193.59,193.47,193.47,6329.0,161.7892,161.8477,161.7474,161.7474,6329.0
2017-05-01 15:00:00,193.47,193.63,193.45,193.56,6500.0,161.7474,161.8811,161.7306,161.8226,6500.0
2017-05-01 15:05:00,193.56,193.7,193.46,193.67,10052.0,161.8226,161.9397,161.739,161.9146,10052.0
2017-05-01 15:10:00,193.71,193.71,193.55,193.55,12166.0,161.948,161.948,161.8142,161.8142,12166.0
2017-05-01 15:15:00,193.56,193.56,193.34,193.42,11198.0,161.8226,161.8226,161.6387,161.7056,11198.0
2017-05-01 15:20:00,193.39,193.43,193.27,193.36,11896.0,161.6805,161.7139,161.5802,161.6554,11896.0
2017-05-01 15:25:00,193.38,193.45,193.34,193.41,10505.0,161.6721,161.7306,161.6387,161.6972,10505.0
2017-05-01 15:30:00,193.39,193.66,193.39,193.63,12612.0,161.6805,161.9062,161.6805,161.8811,12612.0
2017-05-01 15:35:00,193.64,193.68,193.54,193.54,9806.0,161.8895,161.9229,161.8059,161.8059,9806.0
2017-05-01 15:40:00,193.55,193.63,193.47,193.49,9989.0,161.8142,161.8811,161.7474,161.7641,9989.0
2017-05-01 15:45:00,193.48,193.6,193.47,193.5,21874.0,161.7557,161.856,161.7474,161.7724,21874.0
2017-05-01 15:50:00,193.49,193.54,193.43,193.44,21730.0,161.7641,161.8059,161.7139,161.7223,21730.0
2017-05-01 15:55:00,193.43,193.43,193.16,193.23,61714.0,161.7139,161.7139,161.4882,161.5467,61714.0
2017-05-02 09:30:00,193.9,193.95,193.4,193.53,32261.0,162.1069,162.1487,161.6888,161.7975,32261.0
2017-05-02 09:35:00,193.45,193.61,193.25,193.28,6380.0,161.7306,161.8644,161.5634,161.5885,6380.0
2017-05-02 09:40:00,193.29,193.42,193.16,193.31,6986.0,161.5969,161.7056,161.4882,161.6136,6986.0
2017-05-02 09:45:00,193.37,193.37,193.0,193.2,5813.0,161.6638,161.6638,161.3544,161.5216,5813.0
2017-05-02 09:50:00,193.14,193.33,193.05,193.29,19792.0,161.4715,161.6303,161.3962,161.5969,19792.0
2017-05-02 09:55:00,193.25,193.29,193.14,193.16,3504.0,161.5634,161.5969,161.4715,161.4882,3504.0
2017-05-02 10:00:00,193.17,193.37,193.17,193.34,2845.0,161.4966,161.6638,161.4966,161.6387,2845.0
2017-05-02 10:05:00,193.39,193.41,193.26,193.33,5699.0,161.6805,161.6972,161.5718,161.6303,5699.0
2017-05-02 10:10:00,193.37,193.42,193.23,193.3,6146.0,161.6638,161.7056,161.5467,161.6052,6146.0
2017-05-02 10:15:00,193.34,193.4,193.25,193.32,5025.0,161.6387,161.6888,161.5634,161.622,5025.0
2017-05-02 10:20:00,193.31,193.43,193.29,193.36,5801.0,161.6136,161.7139,161.5969,161.6554,5801.0
2017-05-02 10:25:00,193.44,193.6,193.44,193.48,7682.0,161.7223,161.856,161.7223,161.7557,7682.0
2017-05-02 10:30:00,193.44,193.52,193.25,193.27,8135.0,161.7223,161.7892,161.5634,161.5802,8135.0
2017-05-02 10:35:00,193.28,193.28,193.17,193.2,3196.0,161.5885,161.5885,161.4966,161.5216,3196.0
2017-05-02 10:40:00,193.25,193.31,193.16,193.25,4107.0,161.5634,161.6136,161.4882,161.5634,4107.0
2017-05-02 10:45:00,193.3,193.37,193.23,193.27,5505.0,161.6052,161.6638,161.5467,161.5802,5505.0
2017-05-02 10:50:00,193.31,193.44,193.31,193.42,2880.0,161.6136,161.7223,161.6136,161.7056,2880.0
2017-05-02 10:55:00,193.41,193.42,193.25,193.29,4386.0,161.6972,161.7056,161.5634,161.5969,4386.0
2017-05-02 11:00:00,193.29,193.32,193.15,193.27,12810.0,161.5969,161.622,161.4798,161.5802,12810.0
2017-05-02 11:05:00,193.28,193.31,193.17,193.17,7500.0,161.5885,161.6136,161.4966,161.4966,7500.0
2017-05-02 11:10:00,193.19,193.26,193.17,193.26,5515.0,161.5133,161.5718,161.4966,161.5718,5515.0
2017-05-02 11:15:00,193.24,193.28,193.15,193.28,5600.0,161.5551,161.5885,161.4798,161.5885,5600.0
2017-05-02 11:20:00,193.28,193.28,193.06,193.08,7100.0,161.5885,161.5885,161.4046,161.4213,7100.0
2017-05-02 11:25:00,193.05,193.2,193.03,193.19,8908.0,161.3962,161.5216,161.3795,161.5133,8908.0
2017-05-02 11:30:00,193.15,193.24,193.05,193.24,7616.0,161.4798,161.5551,161.3962,161.5551,7616.0
2017-05-02 11:35:00,193.25,193.25,193.13,193.2,5160.0,161.5634,161.5634,161.4631,161.5216,5160.0
2017-05-02 11:40:00,193.22,193.31,193.13,193.13,4850.0,161.5384,161.6136,161.4631,161.4631,4850.0
2017-05-02 11:45:00,193.14,193.32,193.11,193.15,13202.0,161.4715,161.622,161.4464,161.4798,13202.0
2017-05-02 11:50:00,193.17,193.24,193.12,193.12,4320.0,161.4966,161.5551,161.4548,161.4548,4320.0
2017-05-02 11:55:00,193.16,193.38,193.13,193.36,6941.0,161.4882,161.6721,161.4631,161.6554,6941.0
2017-05-02 12:00:00,193.39,193.66,193.36,193.66,5592.0,161.6805,161.9062,161.6554,161.9062,5592.0
2017-05-02 12:05:00,193.61,193.73,193.61,193.65,4048.0,161.8644,161.9647,161.8644,161.8979,4048.0
2017-05-02 12:10:00,193.64,193.75,193.59,193.61,3493.0,161.8895,161.9815,161.8477,161.8644,3493.0
2017-05-02 12:15:00,193.63,193.67,193.58,193.65,2540.0,161.8811,161.9146,161.8393,161.8979,2540.0
2017-05-02 12:20:00,193.66,193.7,193.63,193.63,3670.0,161.9062,161.9397,161.8811,161.8811,3670.0
2017-05-02 12:25:00,193.63,193.75,193.62,193.74,1801.0,161.8811,161.9815,161.8728,161.9731,1801.0
2017-05-02 12:30:00,193.73,193.8,193.62,193.62,5005.0,161.9647,162.0233,161.8728,161.8728,5005.0
2017-05-02 12:35:00,193.62,193.77,193.62,193.67,5162.0,161.8728,161.9982,161.8728,161.9146,5162.0
2017-05-02 12:40:00,193.64,193.78,193.64,193.74,1100.0,161.8895,162.0065,161.8895,161.9731,1100.0
2017-05-02 12:45:00,193.72,193.73,193.66,193.73,2443.0,161.9564,161.9647,161.9062,161.9647,2443.0
2017-05-02 12:50:00,193.69,193.71,193.57,193.62,3700.0,161.9313,161.948,161.831,161.8728,3700.0
2017-05-02 12:55:00,193.62,193.62,193.53,193.58,4362.0,161.8728,161.8728,161.7975,161.8393,4362.0
2017-05-02 13:00:00,193.55,193.59,193.47,193.47,4489.0,161.8142,161.8477,161.7474,161.7474,4489.0
2017-05-02 13:05:00,193.46,193.57,193.46,193.54,3400.0,161.739,161.831,161.739,161.8059,3400.0
2017-05-02 13:10:00,193.52,193.56,193.43,193.45,5176.0,161.7892,161.8226,161.7139,161.7306,5176.0
2017-05-02 13:15:00,193.44,193.6,193.4,193.56,2750.0,161.7223,161.856,161.6888,161.8226,2750.0
2017-05-02 13:20:00,193.62,193.62,193.42,193.46,4314.0,161.8728,161.8728,161.7056,161.739,4314.0
2017-05-02 13:25:00,193.45,193.49,193.35,193.38,6495.0,161.7306,161.7641,161.647,161.6721,6495.0
2017-05-02 13:30:00,193.35,193.44,193.31,193.39,7254.0,161.647,161.7223,161.6136,161.6805,7254.0
2017-05-02 13:35:00,193.4,193.41,193.32,193.35,7300.0,161.6888,161.6972,161.622,161.647,7300.0
2017-05-02 13:40:00,193.36,193.6,193.36,193.6,18361.0,161.6554,161.856,161.6554,161.856,18361.0
2017-05-02 13:45:00,193.61,193.71,193.58,193.66,21688.0,161.8644,161.948,161.8393,161.9062,21688.0
2017-05-02 13:50:00,193.67,193.7,193.54,193.7,15520.0,161.9146,161.9397,161.8059,161.9397,15520.0
2017-05-02 13:55:00,193.71,193.72,193.61,193.72,7499.0,161.948,161.9564,161.8644,161.9564,7499.0
2017-05-02 14:00:00,193.69,193.76,193.68,193.73,3700.0,161.9313,161.9898,161.9229,161.9647,3700.0
2017-05-02 14:05:00,193.76,193.84,193.73,193.78,5109.0,161.9898,162.0567,161.9647,162.0065,5109.0
2017-05-02 14:10:00,193.79,193.88,193.78,193.86,6946.0,162.0149,162.0901,162.0065,162.0734,6946.0
2017-05-02 14:15:00,193.87,193.92,193.86,193.91,4310.0,162.0818,162.1236,162.0734,162.1152,4310.0
2017-05-02 14:20:00,193.93,193.93,193.71,193.74,13729.0,162.1319,162.1319,161.948,161.9731,13729.0
2017-05-02 14:25:00,193.72,193.74,193.53,193.53,25380.0,161.9564,161.9731,161.7975,161.7975,25380.0
2017-05-02 14:30:00,193.52,193.71,193.51,193.64,23401.0,161.7892,161.948,161.7808,161.8895,23401.0
2017-05-02 14:35:00,193.66,193.69,193.56,193.62,11389.0,161.9062,161.9313,161.8226,161.8728,11389.0
2017-05-02 14:40:00,193.61,193.72,193.48,193.58,13013.0,161.8644,161.9564,161.7557,161.8393,13013.0
2017-05-02 14:45:00,193.55,193.67,193.52,193.59,6318.0,161.8142,161.9146,161.7892,161.8477,6318.0
2017-05-02 14:50:00,193.58,193.62,193.48,193.5,6229.0,161.8393,161.8728,161.7557,161.7724,6229.0
2017-05-02 14:55:00,193.49,193.57,193.47,193.47,7820.0,161.7641,161.831,161.7474,161.7474,7820.0
2017-05-02 15:00:00,193.5,193.51,193.35,193.43,8615.0,161.7724,161.7808,161.647,161.7139,8615.0
2017-05-02 15:05:00,193.41,193.48,193.38,193.47,4325.0,161.6972,161.7557,161.6721,161.7474,4325.0
2017-05-02 15:10:00,193.47,193.51,193.43,193.47,6191.0,161.7474,161.7808,161.7139,161.7474,6191.0
2017-05-02 15:15:00,193.48,193.51,193.45,193.47,6650.0,161.7557,161.7808,161.7306,161.7474,6650.0
2017-05-02 15:20:00,193.48,193.59,193.48,193.54,7721.0,161.7557,161.8477,161.7557,161.8059,7721.0
2017-05-02 15:25:00,193.53,193.55,193.48,193.51,8684.0,161.7975,161.8142,161.7557,161.7808,8684.0
2017-05-02 15:30:00,193.49,193.64,193.49,193.59,12237.0,161.7641,161.8895,161.7641,161.8477,12237.0
2017-05-02 15:35:00,193.6,193.7,193.53,193.7,7950.0,161.856,161.9397,161.7975,161.9397,7950.0
2017-05-02 15:40:00,193.7,193.75,193.66,193.7,9533.0,161.9397,161.9815,161.9062,161.9397,9533.0
2017-05-02 15:45:00,193.72,193.79,193.66,193.77,14369.0,161.9564,162.0149,161.9062,161.9982,14369.0
2017-05-02 15:50:00,193.79,193.84,193.77,193.78,14744.0,162.0149,162.0567,161.9982,162.0065,14744.0
2017-05-02 15:55:00,193.79,193.97,193.78,193.94,70964.0,162.0149,162.1654,162.0065,162.1403,70964.0
2017-05-03 09:30:00,193.87,193.87,193.52,193.85,22807.0,162.0818,162.0818,161.7892,162.0651,22807.0
2017-05-03 09:35:00,193.9,194.15,193.68,193.74,4480.0,162.1069,162.3159,161.9229,161.9731,4480.0
2017-05-03 09:40:00,193.64,193.74,193.64,193.65,33225.0,161.8895,161.9731,161.8895,161.8979,33225.0
2017-05-03 09:45:00,193.66,193.66,193.27,193.29,5856.0,161.9062,161.9062,161.5802,161.5969,5856.0
2017-05-03 09:50:00,193.35,193.46,193.27,193.46,4765.0,161.647,161.739,161.5802,161.739,4765.0
2017-05-03 09:55:00,193.43,193.51,193.39,193.5,3189.0,161.7139,161.7808,161.6805,161.7724,3189.0
2017-05-03 10:00:00,193.5,193.52,193.28,193.31,6191.0,161.7724,161.7892,161.5885,161.6136,6191.0
2017-05-03 10:05:00,193.3,193.46,193.28,193.31,7336.0,161.6052,161.739,161.5885,161.6136,7336.0
2017-05-03 10:10:00,193.33,193.51,193.31,193.49,2188.0,161.6303,161.7808,161.6136,161.7641,2188.0
2017-05-03 10:15:00,193.5,193.5,193.34,193.38,3470.0,161.7724,161.7724,161.6387,161.6721,3470.0
2017-05-03 10:20:00,193.35,193.54,193.35,193.5,5602.0,161.647,161.8059,161.647,161.7724,5602.0
2017-05-03 10:25:00,193.5,193.5,193.41,193.47,4867.0,161.7724,161.7724,161.6972,161.7474,4867.0
2017-05-03 10:30:00,193.46,193.54,193.42,193.47,10520.0,161.739,161.8059,161.7056,161.7474,10520.0
2017-05-03 10:35:00,193.39,193.42,193.12,193.23,9973.0,161.6805,161.7056,161.4548,161.5467,9973.0
2017-05-03 10:40:00,193.25,193.36,193.16,193.3,10218.0,161.5634,161.6554,161.4882,161.6052,10218.0
2017-05-03 10:45:00,193.3,193.3,193.03,193.09,3350.0,161.6052,161.6052,161.3795,161.4297,3350.0
2017-05-03 10:50:00,193.14,193.14,192.88,193.09,7537.0,161.4715,161.4715,161.2541,161.4297,7537.0
2017-05-03 10:55:00,193.12,193.13,192.98,192.98,6376.0,161.4548,161.4631,161.3377,161.3377,6376.0
2017-05-03 11:00:00,193.03,193.06,192.92,192.93,1400.0,161.3795,161.4046,161.2875,161.2959,1400.0
2017-05-03 11:05:00,192.99,193.27,192.96,193.27,3100.0,161.3461,161.5802,161.321,161.5802,3100.0
2017-05-03 11:10:00,193.21,193.22,193.0,193.0,2950.0,161.53,161.5384,161.3544,161.3544,2950.0
2017-05-03 11:15:00,192.98,193.07,192.96,193.02,3992.0,161.3377,161.413,161.321,161.3711,3992.0
2017-05-03 11:20:00,193.08,193.22,193.08,193.09,3400.0,161.4213,161.5384,161.4213,161.4297,3400.0
2017-05-03 11:25:00,193.12,193.17,193.11,193.14,2900.0,161.4548,161.4966,161.4464,161.4715,2900.0
2017-05-03 11:30:00,193.18,193.23,193.1,193.17,3976.0,161.5049,161.5467,161.438,161.4966,3976.0
2017-05-03 11:35:00,193.16,193.24,193.09,193.09,2767.0,161.4882,161.5551,161.4297,161.4297,2767.0
2017-05-03 11:40:00,193.06,193.12,193.02,193.09,2200.0,161.4046,161.4548,161.3711,161.4297,2200.0
2017-05-03 11:45:00,193.11,193.27,193.11,193.27,4994.0,161.4464,161.5802,161.4464,161.5802,4994.0
2017-05-03 11:50:00,193.27,193.35,193.21,193.24,10801.0,161.5802,161.647,161.53,161.5551,10801.0
2017-05-03 11:55:00,193.32,193.42,193.26,193.33,2726.0,161.622,161.7056,161.5718,161.6303,2726.0
2017-05-03 12:00:00,193.36,193.44,193.33,193.43,703.0,161.6554,161.7223,161.6303,161.7139,703.0
2017-05-03 12:05:00,193.4,193.45,193.36,193.42,3128.0,161.6888,161.7306,161.6554,161.7056,3128.0
2017-05-03 12:10:00,193.34,193.52,193.34,193.44,3425.0,161.6387,161.7892,161.6387,161.7223,3425.0
2017-05-03 12:15:00,193.48,193.59,193.48,193.53,1926.0,161.7557,161.8477,161.7557,161.7975,1926.0
2017-05-03 12:20:00,193.52,193.61,193.45,193.45,2657.0,161.7892,161.8644,161.7306,161.7306,2657.0
2017-05-03 12:25:00,193.45,193.53,193.45,193.53,2308.0,161.7306,161.7975,161.7306,161.7975,2308.0
2017-05-03 12:30:00,193.56,193.56,193.47,193.56,2200.0,161.8226,161.8226,161.7474,161.8226,2200.0
2017-05-03 12:35:00,193.54,193.54,193.48,193.5,700.0,161.8059,161.8059,161.7557,161.7724,700.0
2017-05-03 12:40:00,193.49,193.55,193.44,193.48,2000.0,161.7641,161.8142,161.7223,161.7557,2000.0
2017-05-03 12:45:00,193.49,193.5,193.39,193.46,2100.0,161.7641,161.7724,161.6805,161.739,2100.0
2017-05-03 12:50:00,193.41,193.47,193.4,193.45,2367.0,161.6972,161.7474,161.6888,161.7306,2367.0
2017-05-03 12:55:00,193.44,193.55,193.4,193.47,3592.0,161.7223,161.8142,161.6888,161.7474,3592.0
2017-05-03 13:00:00,193.55,193.62,193.55,193.58,1600.0,161.8142,161.8728,161.8142,161.8393,1600.0
2017-05-03 13:05:00,193.57,193.61,193.48,193.52,6989.0,161.831,161.8644,161.7557,161.7892,6989.0
2017-05-03 13:10:00,193.52,193.68,193.49,193.64,16330.0,161.7892,161.9229,161.7641,161.8895,16330.0
2017-05-03 13:15:00,193.56,193.62,193.52,193.52,5752.0,161.8226,161.8728,161.7892,161.7892,5752.0
2017-05-03 13:20:00,193.48,193.7,193.48,193.63,13573.0,161.7557,161.9397,161.7557,161.8811,13573.0
2017-05-03 13:25:00,193.63,193.66,193.53,193.66,11659.0,161.8811,161.9062,161.7975,161.9062,11659.0
2017-05-03 13:30:00,193.65,193.72,193.61,193.72,9697.0,161.8979,161.9564,161.8644,161.9564,9697.0
2017-05-03 13:35:00,193.73,193.8,193.72,193.8,5419.0,161.9647,162.0233,161.9564,162.0233,5419.0
2017-05-03 13:40:00,193.86,193.91,193.83,193.88,4683.0,162.0734,162.1152,162.0483,162.0901,4683.0
2017-05-03 13:45:00,193.9,193.94,193.84,193.9,6650.0,162.1069,162.1403,162.0567,162.1069,6650.0
2017-05-03 13:50:00,193.89,193.98,193.87,193.95,3125.0,162.0985,162.1737,162.0818,162.1487,3125.0
2017-05-03 13:55:00,193.94,193.97,193.89,193.96,2788.0,162.1403,162.1654,162.0985,162.157,2788.0
2017-05-03 14:00:00,193.93,194.05,193.88,193.96,3639.0,162.1319,162.2323,162.0901,162.157,3639.0
2017-05-03 14:05:00,194.02,194.24,193.98,194.11,7109.0,162.2072,162.3911,162.1737,162.2824,7109.0
2017-05-03 14:10:00,194.07,194.07,193.98,193.99,5140.0,162.249,162.249,162.1737,162.1821,5140.0
2017-05-03 14:15:00,194.02,194.05,193.87,193.87,5147.0,162.2072,162.2323,162.0818,162.0818,5147.0
2017-05-03 14:20:00,193.92,193.97,193.91,193.93,4163.0,162.1236,162.1654,162.1152,162.1319,4163.0
2017-05-03 14:25:00,193.93,193.99,193.9,193.94,8886.0,162.1319,162.1821,162.1069,162.1403,8886.0
2017-05-03 14:30:00,193.93,194.13,193.93,194.11,3600.0,162.1319,162.2991,162.1319,162.2824,3600.0
2017-05-03 14:35:00,194.09,194.13,194.03,194.07,4621.0,162.2657,162.2991,162.2155,162.249,4621.0
2017-05-03 14:40:00,194.11,194.19,194.08,194.13,5283.0,162.2824,162.3493,162.2573,162.2991,5283.0
2017-05-03 14:45:00,194.14,194.21,194.12,194.19,4800.0,162.3075,162.366,162.2908,162.3493,4800.0
2017-05-03 14:50:00,194.16,194.21,194.07,194.11,4416.0,162.3242,162.366,162.249,162.2824,4416.0
2017-05-03 14:55:00,194.14,194.15,194.0,194.0,4031.0,162.3075,162.3159,162.1905,162.1905,4031.0
2017-05-03 15:00:00,194.03,194.22,193.97,194.14,7167.0,162.2155,162.3744,162.1654,162.3075,7167.0
2017-05-03 15:05:00,194.13,194.21,194.05,194.1,5897.0,162.2991,162.366,162.2323,162.2741,5897.0
2017-05-03 15:10:00,194.11,194.21,194.09,194.09,8520.0,162.2824,162.366,162.2657,162.2657,8520.0
2017-05-03 15:15:00,194.12,194.17,194.08,194.13,14979.0,162.2908,162.3326,162.2573,162.2991,14979.0
2017-05-03 15:20:00,194.14,194.27,194.12,194.24,8948.0,162.3075,162.4162,162.2908,162.3911,8948.0
2017-05-03 15:25:00,194.23,194.23,194.12,194.17,7174.0,162.3827,162.3827,162.2908,162.3326,7174.0
2017-05-03 15:30:00,194.15,194.27,194.11,194.21,7429.0,162.3159,162.4162,162.2824,162.366,7429.0
2017-05-03 15:35:00,194.2,194.31,194.2,194.31,7565.0,162.3577,162.4496,162.3577,162.4496,7565.0
2017-05-03 15:40:00,194.33,194.36,194.29,194.35,9700.0,162.4664,162.4914,162.4329,162.4831,9700.0
2017-05-03 15:45:00,194.32,194.49,194.32,194.49,11263.0,162.458,162.6001,162.458,162.6001,11263.0
2017-05-03 15:50:00,194.48,194.5,194.35,194.44,13540.0,162.5918,162.6085,162.4831,162.5583,13540.0
2017-05-03 15:55:00,194.44,194.49,194.1,194.17,38417.0,162.5583,162.6001,162.2741,162.3326,38417.0
2017-05-04 09:30:00,194.28,194.72,194.2,194.72,13048.0,162.4246,162.7924,162.3577,162.7924,13048.0
2017-05-04 09:35:00,194.69,194.9,194.62,194.7,4411.0,162.7673,162.9429,162.7088,162.7757,4411.0
2017-05-04 09:40:00,194.56,194.95,194.56,194.95,15957.0,162.6586,162.9847,162.6586,162.9847,15957.0
2017-05-04 09:45:00,194.9,195.12,194.78,194.95,13522.0,162.9429,163.1268,162.8426,162.9847,13522.0
2017-05-04 09:50:00,194.94,195.13,194.64,194.75,8455.0,162.9763,163.1352,162.7255,162.8175,8455.0
2017-05-04 09:55:00,194.82,194.98,194.8,194.92,3471.0,162.876,163.0098,162.8593,162.9596,3471.0
2017-05-04 10:00:00,194.96,195.01,194.5,194.77,23696.0,162.9931,163.0349,162.6085,162.8342,23696.0
2017-05-04 10:05:00,194.79,194.79,194.48,194.7,15378.0,162.8509,162.8509,162.5918,162.7757,15378.0
2017-05-04 10:10:00,194.63,194.63,194.44,194.5,12076.0,162.7172,162.7172,162.5583,162.6085,12076.0
2017-05-04 10:15:00,194.47,194.67,194.37,194.48,4323.0,162.5834,162.7506,162.4998,162.5918,4323.0
2017-05-04 10:20:00,194.4,194.4,194.28,194.33,5586.0,162.5249,162.5249,162.4246,162.4664,5586.0
2017-05-04 10:25:00,194.33,194.6,194.29,194.29,7821.0,162.4664,162.6921,162.4329,162.4329,7821.0
2017-05-04 10:30:00,194.35,194.45,194.11,194.14,7348.0,162.4831,162.5667,162.2824,162.3075,7348.0
2017-05-04 10:35:00,194.13,194.2,194.05,194.15,7496.0,162.2991,162.3577,162.2323,162.3159,7496.0
2017-05-04 10:40:00,194.17,194.26,194.08,194.26,5805.0,162.3326,162.4078,162.2573,162.4078,5805.0
2017-05-04 10:45:00,194.33,194.46,194.29,194.46,9281.0,162.4664,162.575,162.4329,162.575,9281.0
2017-05-04 10:50:00,194.41,194.56,194.39,194.48,16052.0,162.5332,162.6586,162.5165,162.5918,16052.0
2017-05-04 10:55:00,194.45,194.67,194.19,194.19,20212.0,162.5667,162.7506,162.3493,162.3493,20212.0
2017-05-04 11:00:00,194.16,194.19,193.99,194.05,20591.0,162.3242,162.3493,162.1821,162.2323,20591.0
2017-05-04 11:05:00,194.1,194.15,194.05,194.13,2300.0,162.2741,162.3159,162.2323,162.2991,2300.0
2017-05-04 11:10:00,194.13,194.24,194.04,194.04,6014.0,162.2991,162.3911,162.2239,162.2239,6014.0
2017-05-04 11:15:00,194.08,194.13,194.04,194.08,6119.0,162.2573,162.2991,162.2239,162.2573,6119.0
2017-05-04 11:20:00,194.09,194.38,194.09,194.38,13001.0,162.2657,162.5082,162.2657,162.5082,13001.0
2017-05-04 11:25:00,194.37,194.65,194.32,194.65,11612.0,162.4998,162.7339,162.458,162.7339,11612.0
2017-05-04 11:30:00,194.69,194.98,194.68,194.98,14341.0,162.7673,163.0098,162.759,163.0098,14341.0
2017-05-04 11:35:00,195.06,195.11,194.81,194.81,8213.0,163.0767,163.1185,162.8676,162.8676,8213.0
2017-05-04 11:40:00,194.81,194.81,194.64,194.64,6517.0,162.8676,162.8676,162.7255,162.7255,6517.0
2017-05-04 11:45:00,194.67,194.7,194.64,194.69,2132.0,162.7506,162.7757,162.7255,162.7673,2132.0
2017-05-04 11:50:00,194.71,194.74,194.6,194.71,2867.0,162.784,162.8091,162.6921,162.784,2867.0
2017-05-04 11:55:00,194.66,194.66,194.43,194.56,3114.0,162.7422,162.7422,162.55,162.6586,3114.0
2017-05-04 12:00:00,194.48,194.59,194.4,194.4,6743.0,162.5918,162.6837,162.5249,162.5249,6743.0
2017-05-04 12:05:00,194.42,194.42,194.28,194.35,12945.0,162.5416,162.5416,162.4246,162.4831,12945.0
2017-05-04 12:10:00,194.3,194.33,194.13,194.13,5638.0,162.4413,162.4664,162.2991,162.2991,5638.0
2017-05-04 12:15:00,194.14,194.2,194.0,194.0,4766.0,162.3075,162.3577,162.1905,162.1905,4766.0
2017-05-04 12:20:00,193.9,194.02,193.9,194.01,3030.0,162.1069,162.2072,162.1069,162.1988,3030.0
2017-05-04 12:25:00,194.03,194.04,193.9,193.91,6263.0,162.2155,162.2239,162.1069,162.1152,6263.0
2017-05-04 12:30:00,193.84,193.93,193.51,193.55,15885.0,162.0567,162.1319,161.7808,161.8142,15885.0
2017-05-04 12:35:00,193.54,193.57,193.47,193.52,23459.0,161.8059,161.831,161.7474,161.7892,23459.0
2017-05-04 12:40:00,193.56,193.61,193.42,193.43,11955.0,161.8226,161.8644,161.7056,161.7139,11955.0
2017-05-04 12:45:00,193.46,193.73,193.38,193.73,18871.0,161.739,161.9647,161.6721,161.9647,18871.0
2017-05-04 12:50:00,193.73,193.95,193.72,193.95,3208.0,161.9647,162.1487,161.9564,162.1487,3208.0
2017-05-04 12:55:00,193.98,194.1,193.83,193.83,5772.0,162.1737,162.2741,162.0483,162.0483,5772.0
2017-05-04 13:00:00,193.83,193.92,193.77,193.87,4754.0,162.0483,162.1236,161.9982,162.0818,4754.0
2017-05-04 13:05:00,193.91,193.96,193.83,193.87,3995.0,162.1152,162.157,162.0483,162.0818,3995.0
2017-05-04 13:10:00,193.89,193.92,193.79,193.79,4583.0,162.0985,162.1236,162.0149,162.0149,4583.0
2017-05-04 13:15:00,193.81,193.93,193.8,193.89,2416.0,162.0316,162.1319,162.0233,162.0985,2416.0
2017-05-04 13:20:00,193.9,194.04,193.86,194.04,4013.0,162.1069,162.2239,162.0734,162.2239,4013.0
2017-05-04 13:25:00,194.08,194.08,194.01,194.04,1668.0,162.2573,162.2573,162.1988,162.2239,1668.0
2017-05-04 13:30:00,194.04,194.05,193.91,193.91,2954.0,162.2239,162.2323,162.1152,162.1152,2954.0
2017-05-04 13:35:00,193.97,194.0,193.91,193.91,3105.0,162.1654,162.1905,162.1152,162.1152,3105.0
2017-05-04 13:40:00,193.91,193.97,193.81,193.93,8806.0,162.1152,162.1654,162.0316,162.1319,8806.0
2017-05-04 13:45:00,193.92,194.08,193.89,194.08,3515.0,162.1236,162.2573,162.0985,162.2573,3515.0
2017-05-04 13:50:00,194.11,194.21,193.97,194.21,5432.0,162.2824,162.366,162.1654,162.366,5432.0
2017-05-04 13:55:00,194.19,194.19,194.07,194.13,3400.0,162.3493,162.3493,162.249,162.2991,3400.0
2017-05-04 14:00:00,194.15,194.31,194.15,194.3,3701.0,162.3159,162.4496,162.3159,162.4413,3701.0
2017-05-04 14:05:00,194.29,194.31,194.2,194.24,4009.0,162.4329,162.4496,162.3577,162.3911,4009.0
2017-05-04 14:10:00,194.21,194.3,194.16,194.25,7986.0,162.366,162.4413,162.3242,162.3995,7986.0
2017-05-04 14:15:00,194.23,194.25,194.08,194.09,5874.0,162.3827,162.3995,162.2573,162.2657,5874.0
2017-05-04 14:20:00,194.05,194.06,193.91,194.06,1400.0,162.2323,162.2406,162.1152,162.2406,1400.0
2017-05-04 14:25:00,194.13,194.29,194.13,194.28,1726.0,162.2991,162.4329,162.2991,162.4246,1726.0
2017-05-04 14:30:00,194.26,194.48,194.26,194.38,11539.0,162.4078,162.5918,162.4078,162.5082,11539.0
2017-05-04 14:35:00,194.39,194.4,194.28,194.39,3409.0,162.5165,162.5249,162.4246,162.5165,3409.0
2017-05-04 14:40:00,194.35,194.41,194.28,194.31,7101.0,162.4831,162.5332,162.4246,162.4496,7101.0
2017-05-04 14:45:00,194.31,194.59,194.31,194.59,9363.0,162.4496,162.6837,162.4496,162.6837,9363.0
2017-05-04 14:50:00,194.6,194.62,194.44,194.47,3850.0,162.6921,162.7088,162.5583,162.5834,3850.0
2017-05-04 14:55:00,194.49,194.52,194.41,194.46,6830.0,162.6001,162.6252,162.5332,162.575,6830.0
2017-05-04 15:00:00,194.41,194.43,194.3,194.39,5410.0,162.5332,162.55,162.4413,162.5165,5410.0
2017-05-04 15:05:00,194.35,194.39,194.31,194.32,5467.0,162.4831,162.5165,162.4496,162.458,5467.0
2017-05-04 15:10:00,194.29,194.34,194.23,194.27,4600.0,162.4329,162.4747,162.3827,162.4162,4600.0
2017-05-04 15:15:00,194.29,194.34,194.17,194.2,16311.0,162.4329,162.4747,162.3326,162.3577,16311.0
2017-05-04 15:20:00,194.21,194.26,193.99,194.03,41917.0,162.366,162.4078,162.1821,162.2155,41917.0
2017-05-04 15:25:00,194.05,194.1,193.98,194.05,65778.0,162.2323,162.2741,162.1737,162.2323,65778.0
2017-05-04 15:30:00,194.06,194.21,194.0,194.21,11570.0,162.2406,162.366,162.1905,162.366,11570.0
2017-05-04 15:35:00,194.23,194.46,194.18,194.45,10282.0,162.3827,162.575,162.3409,162.5667,10282.0
2017-05-04 15:40:00,194.45,194.6,194.39,194.6,7061.0,162.5667,162.6921,162.5165,162.6921,7061.0
2017-05-04 15:45:00,194.63,194.64,194.44,194.44,17745.0,162.7172,162.7255,162.5583,162.5583,17745.0
2017-05-04 15:50:00,194.48,194.5,194.35,194.49,71528.0,162.5918,162.6085,162.4831,162.6001,71528.0
2017-05-04 15:55:00,194.49,194.6,194.42,194.51,36194.0,162.6001,162.6921,162.5416,162.6168,36194.0
2017-05-05 09:30:00,194.75,195.0,194.52,194.73,26670.0,162.8175,163.0265,162.6252,162.8008,26670.0
2017-05-05 09:35:00,194.7,194.82,194.55,194.64,5606.0,162.7757,162.876,162.6503,162.7255,5606.0
2017-05-05 09:40:00,194.56,194.56,194.3,194.4,1800.0,162.6586,162.6586,162.4413,162.5249,1800.0
2017-05-05 09:45:00,194.37,194.51,194.27,194.39,5276.0,162.4998,162.6168,162.4162,162.5165,5276.0
2017-05-05 09:50:00,194.35,194.62,194.35,194.51,4268.0,162.4831,162.7088,162.4831,162.6168,4268.0
2017-05-05 09:55:00,194.51,194.55,194.38,194.54,2076.0,162.6168,162.6503,162.5082,162.6419,2076.0
2017-05-05 10:00:00,194.56,194.76,194.51,194.73,4727.0,162.6586,162.8258,162.6168,162.8008,4727.0
2017-05-05 10:05:00,194.71,194.96,194.67,194.96,4895.0,162.784,162.9931,162.7506,162.9931,4895.0
2017-05-05 10:10:00,194.93,194.96,194.82,194.84,3801.0,162.968,162.9931,162.876,162.8927,3801.0
2017-05-05 10:15:00,194.8,194.83,194.68,194.77,3911.0,162.8593,162.8844,162.759,162.8342,3911.0
2017-05-05 10:20:00,194.69,194.87,194.64,194.87,13649.0,162.7673,162.9178,162.7255,162.9178,13649.0
2017-05-05 10:25:00,194.82,194.93,194.64,194.89,3069.0,162.876,162.968,162.7255,162.9345,3069.0
2017-05-05 10:30:00,194.78,194.78,194.59,194.64,1680.0,162.8426,162.8426,162.6837,162.7255,1680.0
2017-05-05 10:35:00,194.69,194.79,194.67,194.79,7391.0,162.7673,162.8509,162.7506,162.8509,7391.0
2017-05-05 10:40:00,194.84,194.86,194.68,194.82,8790.0,162.8927,162.9095,162.759,162.876,8790.0
2017-05-05 10:45:00,194.86,194.92,194.81,194.89,3694.0,162.9095,162.9596,162.8676,162.9345,3694.0
2017-05-05 10:50:00,194.9,194.96,194.86,194.93,5373.0,162.9429,162.9931,162.9095,162.968,5373.0
2017-05-05 10:55:00,194.92,194.98,194.8,194.98,2471.0,162.9596,163.0098,162.8593,163.0098,2471.0
2017-05-05 11:00:00,194.94,194.96,194.84,194.93,2650.0,162.9763,162.9931,162.8927,162.968,2650.0
2017-05-05 11:05:00,194.94,194.95,194.83,194.9,3993.0,162.9763,162.9847,162.8844,162.9429,3993.0
2017-05-05 11:10:00,194.85,194.96,194.85,194.88,1543.0,162.9011,162.9931,162.9011,162.9262,1543.0
2017-05-05 11:15:00,194.92,194.94,194.86,194.86,2406.0,162.9596,162.9763,162.9095,162.9095,2406.0
2017-05-05 11:20:00,194.86,194.9,194.82,194.84,8519.0,162.9095,162.9429,162.876,162.8927,8519.0
2017-05-05 11:25:00,194.87,194.89,194.8,194.82,2900.0,162.9178,162.9345,162.8593,162.876,2900.0
2017-05-05 11:30:00,194.84,194.95,194.83,194.94,3100.0,162.8927,162.9847,162.8844,162.9763,3100.0
2017-05-05 11:35:00,194.92,195.11,194.9,195.02,13169.0,162.9596,163.1185,162.9429,163.0432,13169.0
2017-05-05 11:40:00,195.02,195.08,194.99,195.01,3301.0,163.0432,163.0934,163.0181,163.0349,3301.0
2017-05-05 11:45:00,195.06,195.15,195.04,195.05,5480.0,163.0767,163.1519,163.0599,163.0683,5480.0
2017-05-05 11:50:00,195.11,195.19,195.0,195.15,11357.0,163.1185,163.1853,163.0265,163.1519,11357.0
2017-05-05 11:55:00,195.21,195.28,195.12,195.26,6174.0,163.2021,163.2606,163.1268,163.2439,6174.0
2017-05-05 12:00:00,195.25,195.27,195.22,195.22,2400.0,163.2355,163.2522,163.2104,163.2104,2400.0
2017-05-05 12:05:00,195.27,195.28,195.15,195.24,4593.0,163.2522,163.2606,163.1519,163.2271,4593.0
2017-05-05 12:10:00,195.18,195.2,195.09,195.09,2400.0,163.177,163.1937,163.1017,163.1017,2400.0
2017-05-05 12:15:00,195.13,195.29,195.1,195.24,8545.0,163.1352,163.2689,163.1101,163.2271,8545.0
2017-05-05 12:20:00,195.26,195.26,195.14,195.19,3333.0,163.2439,163.2439,163.1435,163.1853,3333.0
2017-05-05 12:25:00,195.22,195.25,195.19,195.2,2204.0,163.2104,163.2355,163.1853,163.1937,2204.0
2017-05-05 12:30:00,195.2,195.22,195.01,195.02,11366.0,163.1937,163.2104,163.0349,163.0432,11366.0
2017-05-05 12:35:00,195.05,195.08,195.02,195.05,1601.0,163.0683,163.0934,163.0432,163.0683,1601.0
2017-05-05 12:40:00,195.01,195.11,194.98,195.1,3424.0,163.0349,163.1185,163.0098,163.1101,3424.0
2017-05-05 12:45:00,195.12,195.2,195.11,195.18,3394.0,163.1268,163.1937,163.1185,163.177,3394.0
2017-05-05 12:50:00,195.18,195.18,195.07,195.11,2157.0,163.177,163.177,163.085,163.1185,2157.0
2017-05-05 12:55:00,195.11,195.3,195.11,195.3,10974.0,163.1185,163.2773,163.1185,163.2773,10974.0
2017-05-05 13:00:00,195.28,195.34,195.26,195.31,6113.0,163.2606,163.3107,163.2439,163.2857,6113.0
2017-05-05 13:05:00,195.31,195.36,195.29,195.35,5199.0,163.2857,163.3275,163.2689,163.3191,5199.0
2017-05-05 13:10:00,195.35,195.5,195.35,195.5,3713.0,163.3191,163.4445,163.3191,163.4445,3713.0
2017-05-05 13:15:00,195.47,195.47,195.37,195.47,6556.0,163.4194,163.4194,163.3358,163.4194,6556.0
2017-05-05 13:20:00,195.48,195.58,195.48,195.5,4058.0,163.4278,163.5114,163.4278,163.4445,4058.0
2017-05-05 13:25:00,195.51,195.56,195.48,195.56,6165.0,163.4529,163.4947,163.4278,163.4947,6165.0
2017-05-05 13:30:00,195.53,195.62,195.5,195.57,5667.0,163.4696,163.5448,163.4445,163.503,5667.0
2017-05-05 13:35:00,195.55,195.68,195.55,195.62,4100.0,163.4863,163.595,163.4863,163.5448,4100.0
2017-05-05 13:40:00,195.58,195.74,195.57,195.68,6600.0,163.5114,163.6452,163.503,163.595,6600.0
2017-05-05 13:45:00,195.67,195.76,195.6,195.71,6948.0,163.5866,163.6619,163.5281,163.6201,6948.0
2017-05-05 13:50:00,195.73,195.78,195.66,195.76,7337.0,163.6368,163.6786,163.5783,163.6619,7337.0
2017-05-05 13:55:00,195.77,195.87,195.76,195.84,5666.0,163.6702,163.7538,163.6619,163.7288,5666.0
2017-05-05 14:00:00,195.85,195.96,195.78,195.9,7067.0,163.7371,163.8291,163.6786,163.7789,7067.0
2017-05-05 14:05:00,195.87,195.88,195.78,195.87,4410.0,163.7538,163.7622,163.6786,163.7538,4410.0
2017-05-05 14:10:00,195.85,195.85,195.62,195.67,10898.0,163.7371,163.7371,163.5448,163.5866,10898.0
2017-05-05 14:15:00,195.65,195.71,195.6,195.67,7173.0,163.5699,163.6201,163.5281,163.5866,7173.0
2017-05-05 14:20:00,195.65,195.65,195.52,195.61,4867.0,163.5699,163.5699,163.4612,163.5365,4867.0
2017-05-05 14:25:00,195.66,195.67,195.6,195.62,8167.0,163.5783,163.5866,163.5281,163.5448,8167.0
2017-05-05 14:30:00,195.63,195.75,195.62,195.7,5529.0,163.5532,163.6535,163.5448,163.6117,5529.0
2017-05-05 14:35:00,195.68,195.81,195.68,195.81,13150.0,163.595,163.7037,163.595,163.7037,13150.0
2017-05-05 14:40:00,195.79,195.89,195.79,195.81,4536.0,163.687,163.7706,163.687,163.7037,4536.0
2017-05-05 14:45:00,195.81,195.86,195.73,195.86,6172.0,163.7037,163.7455,163.6368,163.7455,6172.0
2017-05-05 14:50:00,195.8,195.84,195.68,195.72,3717.0,163.6953,163.7288,163.595,163.6284,3717.0
2017-05-05 14:55:00,195.73,195.74,195.58,195.61,2077.0,163.6368,163.6452,163.5114,163.5365,2077.0
2017-05-05 15:00:00,195.59,195.63,195.57,195.6,5023.0,163.5198,163.5532,163.503,163.5281,5023.0
2017-05-05 15:05:00,195.59,195.68,195.57,195.63,5168.0,163.5198,163.595,163.503,163.5532,5168.0
2017-05-05 15:10:00,195.62,195.71,195.61,195.63,6018.0,163.5448,163.6201,163.5365,163.5532,6018.0
2017-05-05 15:15:00,195.61,195.65,195.56,195.64,6540.0,163.5365,163.5699,163.4947,163.5616,6540.0
2017-05-05 15:20:00,195.64,195.65,195.54,195.54,5187.0,163.5616,163.5699,163.478,163.478,5187.0
2017-05-05 15:25:00,195.53,195.64,195.52,195.59,7719.0,163.4696,163.5616,163.4612,163.5198,7719.0
2017-05-05 15:30:00,195.58,195.77,195.58,195.77,9904.0,163.5114,163.6702,163.5114,163.6702,9904.0
2017-05-05 15:35:00,195.76,195.84,195.65,195.77,11622.0,163.6619,163.7288,163.5699,163.6702,11622.0
2017-05-05 15:40:00,195.77,195.92,195.77,195.87,12299.0,163.6702,163.7956,163.6702,163.7538,12299.0
2017-05-05 15:45:00,195.84,195.99,195.82,195.82,21046.0,163.7288,163.8542,163.712,163.712,21046.0
2017-05-05 15:50:00,195.83,195.9,195.78,195.8,19658.0,163.7204,163.7789,163.6786,163.6953,19658.0
2017-05-05 15:55:00,195.79,195.98,195.79,195.96,29032.0,163.687,163.8458,163.687,163.8291,29032.0
2017-05-08 09:30:00,195.59,196.5,195.59,196.16,32186.0,163.5198,164.2805,163.5198,163.9963,32186.0
2017-05-08 09:35:00,196.08,196.1,195.45,195.55,8680.0,163.9294,163.9461,163.4027,163.4863,8680.0
2017-05-08 09:40:00,195.54,195.62,195.34,195.43,5890.0,163.478,163.5448,163.3107,163.386,5890.0
2017-05-08 09:45:00,195.36,195.77,195.36,195.67,16053.0,163.3275,163.6702,163.3275,163.5866,16053.0
2017-05-08 09:50:00,195.58,195.62,195.34,195.39,5635.0,163.5114,163.5448,163.3107,163.3525,5635.0
2017-05-08 09:55:00,195.43,195.5,195.37,195.37,3287.0,163.386,163.4445,163.3358,163.3358,3287.0
2017-05-08 10:00:00,195.37,195.38,195.15,195.35,15897.0,163.3358,163.3442,163.1519,163.3191,15897.0
2017-05-08 10:05:00,195.43,195.44,195.36,195.44,2991.0,163.386,163.3944,163.3275,163.3944,2991.0
2017-05-08 10:10:00,195.4,195.54,195.34,195.35,11758.0,163.3609,163.478,163.3107,163.3191,11758.0
2017-05-08 10:15:00,195.43,195.55,195.29,195.3,9191.0,163.386,163.4863,163.2689,163.2773,9191.0
2017-05-08 10:20:00,195.33,195.35,195.23,195.25,2415.0,163.3024,163.3191,163.2188,163.2355,2415.0
2017-05-08 10:25:00,195.25,195.44,195.23,195.41,5609.0,163.2355,163.3944,163.2188,163.3693,5609.0
2017-05-08 10:30:00,195.46,195.86,195.42,195.86,9923.0,163.4111,163.7455,163.3776,163.7455,9923.0
2017-05-08 10:35:00,195.86,196.04,195.71,196.01,15108.0,163.7455,163.896,163.6201,163.8709,15108.0
2017-05-08 10:40:00,196.01,196.01,195.91,195.95,2552.0,163.8709,163.8709,163.7873,163.8207,2552.0
2017-05-08 10:45:00,195.9,195.93,195.65,195.7,4500.0,163.7789,163.804,163.5699,163.6117,4500.0
2017-05-08 10:50:00,195.66,195.66,195.38,195.43,2363.0,163.5783,163.5783,163.3442,163.386,2363.0
2017-05-08 10:55:00,195.45,195.48,195.38,195.4,2630.0,163.4027,163.4278,163.3442,163.3609,2630.0
2017-05-08 11:00:00,195.39,195.4,195.28,195.29,10233.0,163.3525,163.3609,163.2606,163.2689,10233.0
2017-05-08 11:05:00,195.26,195.41,195.18,195.3,11339.0,163.2439,163.3693,163.177,163.2773,11339.0
2017-05-08 11:10:00,195.28,195.28,195.15,195.18,5475.0,163.2606,163.2606,163.1519,163.177,5475.0
2017-05-08 11:15:00,195.13,195.38,195.13,195.37,3876.0,163.1352,163.3442,163.1352,163.3358,3876.0
2017-05-08 11:20:00,195.37,195.45,195.24,195.24,5146.0,163.3358,163.4027,163.2271,163.2271,5146.0
2017-05-08 11:25:00,195.25,195.32,195.23,195.27,6363.0,163.2355,163.294,163.2188,163.2522,6363.0
2017-05-08 11:30:00,195.28,195.44,195.27,195.37,5855.0,163.2606,163.3944,163.2522,163.3358,5855.0
2017-05-08 11:35:00,195.34,195.43,195.31,195.37,4222.0,163.3107,163.386,163.2857,163.3358,4222.0
2017-05-08 11:40:00,195.42,195.47,195.37,195.37,5700.0,163.3776,163.4194,163.3358,163.3358,5700.0
2017-05-08 11:45:00,195.37,195.41,195.33,195.38,6028.0,163.3358,163.3693,163.3024,163.3442,6028.0
2017-05-08 11:50:00,195.37,195.43,195.33,195.42,5052.0,163.3358,163.386,163.3024,163.3776,5052.0
2017-05-08 11:55:00,195.42,195.43,195.38,195.4,3254.0,163.3776,163.386,163.3442,163.3609,3254.0
2017-05-08 12:00:00,195.38,195.45,195.38,195.44,1700.0,163.3442,163.4027,163.3442,163.3944,1700.0
2017-05-08 12:05:00,195.46,195.55,195.41,195.45,3048.0,163.4111,163.4863,163.3693,163.4027,3048.0
2017-05-08 12:10:00,195.41,195.45,195.39,195.41,2451.0,163.3693,163.4027,163.3525,163.3693,2451.0
2017-05-08 12:15:00,195.39,195.45,195.37,195.37,4052.0,163.3525,163.4027,163.3358,163.3358,4052.0
2017-05-08 12:20:00,195.41,195.44,195.34,195.42,12825.0,163.3693,163.3944,163.3107,163.3776,12825.0
2017-05-08 12:25:00,195.38,195.42,195.33,195.37,4410.0,163.3442,163.3776,163.3024,163.3358,4410.0
2017-05-08 12:30:00,195.4,195.45,195.37,195.37,3900.0,163.3609,163.4027,163.3358,163.3358,3900.0
2017-05-08 12:35:00,195.37,195.45,195.37,195.43,6467.0,163.3358,163.4027,163.3358,163.386,6467.0
2017-05-08 12:40:00,195.43,195.55,195.41,195.55,4897.0,163.386,163.4863,163.3693,163.4863,4897.0
2017-05-08 12:45:00,195.56,195.59,195.51,195.54,13255.0,163.4947,163.5198,163.4529,163.478,13255.0
2017-05-08 12:50:00,195.56,195.59,195.53,195.53,725.0,163.4947,163.5198,163.4696,163.4696,725.0
2017-05-08 12:55:00,195.56,195.72,195.53,195.71,15475.0,163.4947,163.6284,163.4696,163.6201,15475.0
2017-05-08 13:00:00,195.71,195.78,195.68,195.75,5974.0,163.6201,163.6786,163.595,163.6535,5974.0
2017-05-08 13:05:00,195.76,195.76,195.7,195.74,3810.0,163.6619,163.6619,163.6117,163.6452,3810.0
2017-05-08 13:10:00,195.78,195.78,195.66,195.66,5045.0,163.6786,163.6786,163.5783,163.5783,5045.0
2017-05-08 13:15:00,195.67,195.99,195.67,195.95,4100.0,163.5866,163.8542,163.5866,163.8207,4100.0
2017-05-08 13:20:00,195.96,196.09,195.93,195.99,19782.0,163.8291,163.9378,163.804,163.8542,19782.0
2017-05-08 13:25:00,195.99,195.99,195.87,195.87,6701.0,163.8542,163.8542,163.7538,163.7538,6701.0
2017-05-08 13:30:00,195.85,195.85,195.79,195.8,2055.0,163.7371,163.7371,163.687,163.6953,2055.0
2017-05-08 13:35:00,195.81,195.93,195.79,195.91,2835.0,163.7037,163.804,163.687,163.7873,2835.0
2017-05-08 13:40:00,195.91,195.92,195.86,195.86,3850.0,163.7873,163.7956,163.7455,163.7455,3850.0
2017-05-08 13:45:00,195.85,196.02,195.85,195.96,5078.0,163.7371,163.8792,163.7371,163.8291,5078.0
2017-05-08 13:50:00,195.95,195.98,195.92,195.92,2500.0,163.8207,163.8458,163.7956,163.7956,2500.0
2017-05-08 13:55:00,195.91,195.93,195.87,195.87,1598.0,163.7873,163.804,163.7538,163.7538,1598.0
2017-05-08 14:00:00,195.87,196.04,195.87,196.04,9605.0,163.7538,163.896,163.7538,163.896,9605.0
2017-05-08 14:05:00,196.05,196.29,196.02,196.28,13931.0,163.9043,164.105,163.8792,164.0966,13931.0
2017-05-08 14:10:00,196.24,196.25,196.15,196.15,7587.0,164.0632,164.0715,163.9879,163.9879,7587.0
2017-05-08 14:15:00,196.15,196.18,196.1,196.18,9412.0,163.9879,164.013,163.9461,164.013,9412.0
2017-05-08 14:20:00,196.2,196.21,196.13,196.18,2370.0,164.0297,164.0381,163.9712,164.013,2370.0
2017-05-08 14:25:00,196.19,196.28,196.16,196.27,6983.0,164.0214,164.0966,163.9963,164.0883,6983.0
2017-05-08 14:30:00,196.27,196.3,196.25,196.28,5276.0,164.0883,164.1133,164.0715,164.0966,5276.0
2017-05-08 14:35:00,196.27,196.3,196.25,196.3,6550.0,164.0883,164.1133,164.0715,164.1133,6550.0
2017-05-08 14:40:00,196.28,196.29,196.19,196.2,10390.0,164.0966,164.105,164.0214,164.0297,10390.0
2017-05-08 14:45:00,196.21,196.33,196.2,196.27,5100.0,164.0381,164.1384,164.0297,164.0883,5100.0
2017-05-08 14:50:00,196.26,196.3,196.23,196.24,4561.0,164.0799,164.1133,164.0548,164.0632,4561.0
2017-05-08 14:55:00,196.22,196.24,196.16,196.24,10188.0,164.0465,164.0632,163.9963,164.0632,10188.0
2017-05-08 15:00:00,196.24,196.24,196.09,196.14,7221.0,164.0632,164.0632,163.9378,163.9796,7221.0
2017-05-08 15:05:00,196.13,196.28,196.1,196.28,6702.0,163.9712,164.0966,163.9461,164.0966,6702.0
2017-05-08 15:10:00,196.26,196.26,196.16,196.24,6433.0,164.0799,164.0799,163.9963,164.0632,6433.0
2017-05-08 15:15:00,196.24,196.4,196.24,196.3,7206.0,164.0632,164.1969,164.0632,164.1133,7206.0
2017-05-08 15:20:00,196.29,196.34,196.23,196.32,7675.0,164.105,164.1468,164.0548,164.1301,7675.0
2017-05-08 15:25:00,196.32,196.38,196.3,196.35,8107.0,164.1301,164.1802,164.1133,164.1551,8107.0
2017-05-08 15:30:00,196.37,196.41,196.29,196.33,10788.0,164.1719,164.2053,164.105,164.1384,10788.0
2017-05-08 15:35:00,196.32,196.33,196.28,196.32,16765.0,164.1301,164.1384,164.0966,164.1301,16765.0
2017-05-08 15:40:00,196.32,196.33,196.24,196.24,13443.0,164.1301,164.1384,164.0632,164.0632,13443.0
2017-05-08 15:45:00,196.24,196.28,196.07,196.11,29971.0,164.0632,164.0966,163.9211,163.9545,29971.0
2017-05-08 15:50:00,196.12,196.28,196.11,196.27,27848.0,163.9629,164.0966,163.9545,164.0883,27848.0
2017-05-08 15:55:00,196.26,196.41,196.26,196.31,43741.0,164.0799,164.2053,164.0799,164.1217,43741.0
2017-05-09 09:30:00,196.49,196.5,196.07,196.19,19317.0,164.2722,164.2805,163.9211,164.0214,19317.0
2017-05-09 09:35:00,196.33,196.63,196.32,196.35,6636.0,164.1384,164.3892,164.1301,164.1551,6636.0
2017-05-09 09:40:00,196.37,196.55,196.31,196.53,2651.0,164.1719,164.3223,164.1217,164.3056,2651.0
2017-05-09 09:45:00,196.47,196.47,196.25,196.38,3285.0,164.2555,164.2555,164.0715,164.1802,3285.0
2017-05-09 09:50:00,196.42,196.7,196.38,196.6,4602.0,164.2137,164.4478,164.1802,164.3641,4602.0
2017-05-09 09:55:00,196.63,196.88,196.59,196.88,2261.0,164.3892,164.5982,164.3558,164.5982,2261.0
2017-05-09 10:00:00,196.81,196.85,196.61,196.84,8767.0,164.5397,164.5732,164.3725,164.5648,8767.0
2017-05-09 10:05:00,196.76,197.0,196.75,196.98,25612.0,164.4979,164.6986,164.4896,164.6818,25612.0
2017-05-09 10:10:00,196.97,196.98,196.76,196.78,12960.0,164.6735,164.6818,164.4979,164.5146,12960.0
2017-05-09 10:15:00,196.81,196.81,196.63,196.63,8364.0,164.5397,164.5397,164.3892,164.3892,8364.0
2017-05-09 10:20:00,196.62,196.62,196.37,196.46,8433.0,164.3809,164.3809,164.1719,164.2471,8433.0
2017-05-09 10:25:00,196.56,196.72,196.52,196.72,2643.0,164.3307,164.4645,164.2973,164.4645,2643.0
2017-05-09 10:30:00,196.74,196.74,196.5,196.54,2000.0,164.4812,164.4812,164.2805,164.314,2000.0
2017-05-09 10:35:00,196.48,196.62,196.45,196.6,3793.0,164.2638,164.3809,164.2387,164.3641,3793.0
2017-05-09 10:40:00,196.55,196.57,196.39,196.47,12615.0,164.3223,164.3391,164.1886,164.2555,12615.0
2017-05-09 10:45:00,196.48,196.56,196.45,196.46,2750.0,164.2638,164.3307,164.2387,164.2471,2750.0
2017-05-09 10:50:00,196.44,196.53,196.4,196.52,3034.0,164.2304,164.3056,164.1969,164.2973,3034.0
2017-05-09 10:55:00,196.47,196.52,196.43,196.52,3858.0,164.2555,164.2973,164.222,164.2973,3858.0
2017-05-09 11:00:00,196.48,196.63,196.47,196.62,3814.0,164.2638,164.3892,164.2555,164.3809,3814.0
2017-05-09 11:05:00,196.62,196.62,196.52,196.55,3284.0,164.3809,164.3809,164.2973,164.3223,3284.0
2017-05-09 11:10:00,196.56,196.58,196.49,196.56,2452.0,164.3307,164.3474,164.2722,164.3307,2452.0
2017-05-09 11:15:00,196.54,196.57,196.4,196.45,5395.0,164.314,164.3391,164.1969,164.2387,5395.0
2017-05-09 11:20:00,196.44,196.53,196.4,196.47,3071.0,164.2304,164.3056,164.1969,164.2555,3071.0
2017-05-09 11:25:00,196.47,196.56,196.4,196.54,4850.0,164.2555,164.3307,164.1969,164.314,4850.0
2017-05-09 11:30:00,196.59,196.59,196.5,196.56,1908.0,164.3558,164.3558,164.2805,164.3307,1908.0
2017-05-09 11:35:00,196.51,196.54,196.49,196.53,2100.0,164.2889,164.314,164.2722,164.3056,2100.0
2017-05-09 11:40:00,196.55,196.56,196.42,196.43,3932.0,164.3223,164.3307,164.2137,164.222,3932.0
2017-05-09 11:45:00,196.43,196.56,196.41,196.56,3692.0,164.222,164.3307,164.2053,164.3307,3692.0
2017-05-09 11:50:00,196.53,196.59,196.5,196.58,3605.0,164.3056,164.3558,164.2805,164.3474,3605.0
2017-05-09 11:55:00,196.53,196.55,196.49,196.49,1721.0,164.3056,164.3223,164.2722,164.2722,1721.0
2017-05-09 12:00:00,196.5,196.59,196.5,196.53,5866.0,164.2805,164.3558,164.2805,164.3056,5866.0
2017-05-09 12:05:00,196.51,196.57,196.51,196.56,3333.0,164.2889,164.3391,164.2889,164.3307,3333.0
2017-05-09 12:10:00,196.57,196.68,196.57,196.64,4691.0,164.3391,164.431,164.3391,164.3976,4691.0
2017-05-09 12:15:00,196.61,196.65,196.56,196.56,2501.0,164.3725,164.406,164.3307,164.3307,2501.0
2017-05-09 12:20:00,196.52,196.54,196.46,196.46,2000.0,164.2973,164.314,164.2471,164.2471,2000.0
2017-05-09 12:25:00,196.46,196.53,196.45,196.53,1800.0,164.2471,164.3056,164.2387,164.3056,1800.0
2017-05-09 12:30:00,196.54,196.54,196.45,196.53,1288.0,164.314,164.314,164.2387,164.3056,1288.0
2017-05-09 12:35:00,196.51,196.51,196.41,196.41,900.0,164.2889,164.2889,164.2053,164.2053,900.0
2017-05-09 12:40:00,196.46,196.53,196.45,196.45,4967.0,164.2471,164.3056,164.2387,164.2387,4967.0
2017-05-09 12:45:00,196.47,196.52,196.47,196.5,1000.0,164.2555,164.2973,164.2555,164.2805,1000.0
2017-05-09 12:50:00,196.5,196.53,196.5,196.5,2018.0,164.2805,164.3056,164.2805,164.2805,2018.0
2017-05-09 12:55:00,196.46,196.61,196.45,196.61,4473.0,164.2471,164.3725,164.2387,164.3725,4473.0
2017-05-09 13:00:00,196.59,196.71,196.59,196.7,7631.0,164.3558,164.4561,164.3558,164.4478,7631.0
2017-05-09 13:05:00,196.73,196.77,196.67,196.75,8755.0,164.4728,164.5063,164.4227,164.4896,8755.0
2017-05-09 13:10:00,196.77,196.83,196.74,196.83,2304.0,164.5063,164.5564,164.4812,164.5564,2304.0
2017-05-09 13:15:00,196.83,197.0,196.83,196.97,8573.0,164.5564,164.6986,164.5564,164.6735,8573.0
2017-05-09 13:20:00,196.95,196.98,196.82,196.85,5221.0,164.6568,164.6818,164.5481,164.5732,5221.0
2017-05-09 13:25:00,196.8,196.84,196.65,196.69,10134.0,164.5314,164.5648,164.406,164.4394,10134.0
2017-05-09 13:30:00,196.7,196.87,196.7,196.76,6214.0,164.4478,164.5899,164.4478,164.4979,6214.0
2017-05-09 13:35:00,196.76,196.89,196.76,196.87,6049.0,164.4979,164.6066,164.4979,164.5899,6049.0
2017-05-09 13:40:00,196.89,196.98,196.88,196.94,11984.0,164.6066,164.6818,164.5982,164.6484,11984.0
2017-05-09 13:45:00,196.94,196.94,196.79,196.83,14590.0,164.6484,164.6484,164.523,164.5564,14590.0
2017-05-09 13:50:00,196.84,196.93,196.84,196.92,5511.0,164.5648,164.64,164.5648,164.6317,5511.0
2017-05-09 13:55:00,196.95,196.98,196.91,196.97,3967.0,164.6568,164.6818,164.6233,164.6735,3967.0
2017-05-09 14:00:00,196.98,196.98,196.84,196.93,8131.0,164.6818,164.6818,164.5648,164.64,8131.0
2017-05-09 14:05:00,196.88,196.95,196.88,196.95,2810.0,164.5982,164.6568,164.5982,164.6568,2810.0
2017-05-09 14:10:00,196.94,196.95,196.87,196.91,4813.0,164.6484,164.6568,164.5899,164.6233,4813.0
2017-05-09 14:15:00,196.92,196.94,196.88,196.91,4142.0,164.6317,164.6484,164.5982,164.6233,4142.0
2017-05-09 14:20:00,196.91,196.91,196.73,196.73,7848.0,164.6233,164.6233,164.4728,164.4728,7848.0
2017-05-09 14:25:00,196.67,196.68,196.57,196.59,3656.0,164.4227,164.431,164.3391,164.3558,3656.0
2017-05-09 14:30:00,196.6,196.76,196.6,196.75,4203.0,164.3641,164.4979,164.3641,164.4896,4203.0
2017-05-09 14:35:00,196.76,196.78,196.73,196.74,7841.0,164.4979,164.5146,164.4728,164.4812,7841.0
2017-05-09 14:40:00,196.71,196.77,196.69,196.76,2854.0,164.4561,164.5063,164.4394,164.4979,2854.0
2017-05-09 14:45:00,196.8,196.95,196.78,196.95,3137.0,164.5314,164.6568,164.5146,164.6568,3137.0
2017-05-09 14:50:00,196.99,197.0,196.84,196.84,4267.0,164.6902,164.6986,164.5648,164.5648,4267.0
2017-05-09 14:55:00,196.83,196.93,196.82,196.91,12766.0,164.5564,164.64,164.5481,164.6233,12766.0
2017-05-09 15:00:00,196.92,196.92,196.76,196.86,6630.0,164.6317,164.6317,164.4979,164.5815,6630.0
2017-05-09 15:05:00,196.87,196.93,196.8,196.86,5762.0,164.5899,164.64,164.5314,164.5815,5762.0
2017-05-09 15:10:00,196.88,196.97,196.86,196.88,6561.0,164.5982,164.6735,164.5815,164.5982,6561.0
2017-05-09 15:15:00,196.91,196.91,196.76,196.8,4063.0,164.6233,164.6233,164.4979,164.5314,4063.0
2017-05-09 15:20:00,196.75,196.76,196.67,196.74,12751.0,164.4896,164.4979,164.4227,164.4812,12751.0
2017-05-09 15:25:00,196.73,196.84,196.7,196.79,6936.0,164.4728,164.5648,164.4478,164.523,6936.0
2017-05-09 15:30:00,196.74,196.76,196.52,196.52,22479.0,164.4812,164.4979,164.2973,164.2973,22479.0
2017-05-09 15:35:00,196.52,196.52,196.26,196.39,23373.0,164.2973,164.2973,164.0799,164.1886,23373.0
2017-05-09 15:40:00,196.4,196.42,196.29,196.38,9830.0,164.1969,164.2137,164.105,164.1802,9830.0
2017-05-09 15:45:00,196.4,196.72,196.4,196.61,30605.0,164.1969,164.4645,164.1969,164.3725,30605.0
2017-05-09 15:50:00,196.61,196.61,196.44,196.51,17385.0,164.3725,164.3725,164.2304,164.2889,17385.0
2017-05-09 15:55:00,196.5,196.7,196.5,196.57,30787.0,164.2805,164.4478,164.2805,164.3391,30787.0
2017-05-10 09:30:00,195.06,195.89,194.19,194.75,70187.0,163.0767,163.7706,162.3493,162.8175,70187.0
2017-05-10 09:35:00,194.89,195.17,194.57,195.08,19913.0,162.9345,163.1686,162.667,163.0934,19913.0
2017-05-10 09:40:00,195.16,195.39,194.99,195.23,5800.0,163.1603,163.3525,163.0181,163.2188,5800.0
2017-05-10 09:45:00,195.09,195.2,194.74,195.03,8831.0,163.1017,163.1937,162.8091,163.0516,8831.0
2017-05-10 09:50:00,195.05,195.41,194.87,195.41,11969.0,163.0683,163.3693,162.9178,163.3693,11969.0
2017-05-10 09:55:00,195.35,195.37,195.16,195.24,5352.0,163.3191,163.3358,163.1603,163.2271,5352.0
2017-05-10 10:00:00,195.22,195.5,195.18,195.46,7922.0,163.2104,163.4445,163.177,163.4111,7922.0
2017-05-10 10:05:00,195.43,195.78,195.38,195.53,15187.0,163.386,163.6786,163.3442,163.4696,15187.0
2017-05-10 10:10:00,195.61,195.72,195.53,195.55,12049.0,163.5365,163.6284,163.4696,163.4863,12049.0
2017-05-10 10:15:00,195.53,195.64,195.34,195.36,11583.0,163.4696,163.5616,163.3107,163.3275,11583.0
2017-05-10 10:20:00,195.36,195.56,195.3,195.42,18375.0,163.3275,163.4947,163.2773,163.3776,18375.0
2017-05-10 10:25:00,195.41,195.44,195.01,195.3,21895.0,163.3693,163.3944,163.0349,163.2773,21895.0
2017-05-10 10:30:00,195.3,195.49,195.16,195.3,6755.0,163.2773,163.4362,163.1603,163.2773,6755.0
2017-05-10 10:35:00,195.33,195.39,194.97,195.0,7367.0,163.3024,163.3525,163.0014,163.0265,7367.0
2017-05-10 10:40:00,194.99,195.03,194.88,194.99,12353.0,163.0181,163.0516,162.9262,163.0181,12353.0
2017-05-10 10:45:00,195.0,195.07,194.85,194.85,9978.0,163.0265,163.085,162.9011,162.9011,9978.0
2017-05-10 10:50:00,194.83,194.99,194.8,194.9,12576.0,162.8844,163.0181,162.8593,162.9429,12576.0
2017-05-10 10:55:00,194.9,194.94,194.82,194.86,11760.0,162.9429,162.9763,162.876,162.9095,11760.0
2017-05-10 11:00:00,194.86,194.93,194.85,194.87,7921.0,162.9095,162.968,162.9011,162.9178,7921.0
2017-05-10 11:05:00,194.9,194.92,194.79,194.9,12416.0,162.9429,162.9596,162.8509,162.9429,12416.0
2017-05-10 11:10:00,194.9,195.1,194.88,195.09,8512.0,162.9429,163.1101,162.9262,163.1017,8512.0
2017-05-10 11:15:00,195.09,195.14,194.9,194.91,9207.0,163.1017,163.1435,162.9429,162.9513,9207.0
2017-05-10 11:20:00,194.86,194.9,194.83,194.83,4650.0,162.9095,162.9429,162.8844,162.8844,4650.0
2017-05-10 11:25:00,194.87,194.98,194.84,194.96,9717.0,162.9178,163.0098,162.8927,162.9931,9717.0
2017-05-10 11:30:00,194.95,194.95,194.81,194.86,10863.0,162.9847,162.9847,162.8676,162.9095,10863.0
2017-05-10 11:35:00,194.87,194.88,194.79,194.79,4300.0,162.9178,162.9262,162.8509,162.8509,4300.0
2017-05-10 11:40:00,194.81,194.9,194.76,194.88,6742.0,162.8676,162.9429,162.8258,162.9262,6742.0
2017-05-10 11:45:00,194.85,194.91,194.79,194.88,5736.0,162.9011,162.9513,162.8509,162.9262,5736.0
2017-05-10 11:50:00,194.86,194.87,194.76,194.79,5500.0,162.9095,162.9178,162.8258,162.8509,5500.0
2017-05-10 11:55:00,194.8,194.82,194.68,194.68,9244.0,162.8593,162.876,162.759,162.759,9244.0
2017-05-10 12:00:00,194.68,194.86,194.67,194.78,7415.0,162.759,162.9095,162.7506,162.8426,7415.0
2017-05-10 12:05:00,194.84,194.9,194.81,194.84,2992.0,162.8927,162.9429,162.8676,162.8927,2992.0
2017-05-10 12:10:00,194.82,194.85,194.71,194.71,4346.0,162.876,162.9011,162.784,162.784,4346.0
2017-05-10 12:15:00,194.72,194.78,194.71,194.74,5754.0,162.7924,162.8426,162.784,162.8091,5754.0
2017-05-10 12:20:00,194.74,194.77,194.59,194.68,6358.0,162.8091,162.8342,162.6837,162.759,6358.0
2017-05-10 12:25:00,194.68,194.74,194.67,194.74,4874.0,162.759,162.8091,162.7506,162.8091,4874.0
2017-05-10 12:30:00,194.75,194.85,194.74,194.83,8547.0,162.8175,162.9011,162.8091,162.8844,8547.0
2017-05-10 12:35:00,194.83,194.86,194.62,194.64,4714.0,162.8844,162.9095,162.7088,162.7255,4714.0
2017-05-10 12:40:00,194.62,194.7,194.62,194.62,5550.0,162.7088,162.7757,162.7088,162.7088,5550.0
2017-05-10 12:45:00,194.61,194.61,194.49,194.56,9395.0,162.7004,162.7004,162.6001,162.6586,9395.0
2017-05-10 12:50:00,194.49,194.49,194.28,194.31,9245.0,162.6001,162.6001,162.4246,162.4496,9245.0
2017-05-10 12:55:00,194.32,194.37,194.07,194.14,13360.0,162.458,162.4998,162.249,162.3075,13360.0
2017-05-10 13:00:00,194.19,194.26,194.15,194.24,6290.0,162.3493,162.4078,162.3159,162.3911,6290.0
2017-05-10 13:05:00,194.24,194.43,194.2,194.39,12591.0,162.3911,162.55,162.3577,162.5165,12591.0
2017-05-10 13:10:00,194.37,194.51,194.36,194.49,6889.0,162.4998,162.6168,162.4914,162.6001,6889.0
2017-05-10 13:15:00,194.49,194.6,194.41,194.49,8520.0,162.6001,162.6921,162.5332,162.6001,8520.0
2017-05-10 13:20:00,194.5,194.6,194.43,194.43,9344.0,162.6085,162.6921,162.55,162.55,9344.0
2017-05-10 13:25:00,194.42,194.48,194.39,194.39,6197.0,162.5416,162.5918,162.5165,162.5165,6197.0
2017-05-10 13:30:00,194.44,194.44,194.33,194.42,4734.0,162.5583,162.5583,162.4664,162.5416,4734.0
2017-05-10 13:35:00,194.42,194.52,194.36,194.52,6597.0,162.5416,162.6252,162.4914,162.6252,6597.0
2017-05-10 13:40:00,194.54,194.55,194.38,194.38,8212.0,162.6419,162.6503,162.5082,162.5082,8212.0
2017-05-10 13:45:00,194.33,194.39,194.24,194.24,8321.0,162.4664,162.5165,162.3911,162.3911,8321.0
2017-05-10 13:50:00,194.24,194.32,194.22,194.3,7552.0,162.3911,162.458,162.3744,162.4413,7552.0
2017-05-10 13:55:00,194.26,194.31,194.01,194.02,11302.0,162.4078,162.4496,162.1988,162.2072,11302.0
2017-05-10 14:00:00,194.05,194.05,193.9,193.99,9710.0,162.2323,162.2323,162.1069,162.1821,9710.0
2017-05-10 14:05:00,193.97,194.17,193.97,194.16,10539.0,162.1654,162.3326,162.1654,162.3242,10539.0
2017-05-10 14:10:00,194.17,194.42,194.15,194.42,16497.0,162.3326,162.5416,162.3159,162.5416,16497.0
2017-05-10 14:15:00,194.43,194.49,194.08,194.08,28822.0,162.55,162.6001,162.2573,162.2573,28822.0
2017-05-10 14:20:00,194.11,194.12,193.35,193.43,24000.0,162.2824,162.2908,161.647,161.7139,24000.0
2017-05-10 14:25:00,193.46,193.91,193.44,193.76,8706.0,161.739,162.1152,161.7223,161.9898,8706.0
2017-05-10 14:30:00,193.7,194.0,193.69,194.0,7420.0,161.9397,162.1905,161.9313,162.1905,7420.0
2017-05-10 14:35:00,194.01,194.02,193.88,193.88,7765.0,162.1988,162.2072,162.0901,162.0901,7765.0
2017-05-10 14:40:00,193.89,193.9,193.76,193.9,7465.0,162.0985,162.1069,161.9898,162.1069,7465.0
2017-05-10 14:45:00,193.89,193.95,193.81,193.82,7617.0,162.0985,162.1487,162.0316,162.04,7617.0
2017-05-10 14:50:00,193.8,193.9,193.8,193.86,6050.0,162.0233,162.1069,162.0233,162.0734,6050.0
2017-05-10 14:55:00,193.86,193.94,193.85,193.9,8997.0,162.0734,162.1403,162.0651,162.1069,8997.0
2017-05-10 15:00:00,193.9,194.1,193.9,194.1,17934.0,162.1069,162.2741,162.1069,162.2741,17934.0
2017-05-10 15:05:00,194.08,194.16,194.08,194.12,14669.0,162.2573,162.3242,162.2573,162.2908,14669.0
2017-05-10 15:10:00,194.13,194.16,193.92,193.95,19409.0,162.2991,162.3242,162.1236,162.1487,19409.0
2017-05-10 15:15:00,193.92,194.05,193.88,193.95,29629.0,162.1236,162.2323,162.0901,162.1487,29629.0
2017-05-10 15:20:00,193.96,194.1,193.86,194.07,19255.0,162.157,162.2741,162.0734,162.249,19255.0
2017-05-10 15:25:00,194.06,194.18,194.05,194.14,18316.0,162.2406,162.3409,162.2323,162.3075,18316.0
2017-05-10 15:30:00,194.16,194.18,194.1,194.1,13812.0,162.3242,162.3409,162.2741,162.2741,13812.0
2017-05-10 15:35:00,194.12,194.35,194.12,194.35,16597.0,162.2908,162.4831,162.2908,162.4831,16597.0
2017-05-10 15:40:00,194.36,194.38,194.23,194.23,29199.0,162.4914,162.5082,162.3827,162.3827,29199.0
2017-05-10 15:45:00,194.23,194.71,194.22,194.66,38443.0,162.3827,162.784,162.3744,162.7422,38443.0
2017-05-10 15:50:00,194.67,194.67,194.44,194.5,37703.0,162.7506,162.7506,162.5583,162.6085,37703.0
2017-05-10 15:55:00,194.48,194.5,194.29,194.39,74023.0,162.5918,162.6085,162.4329,162.5165,74023.0
2017-05-11 09:30:00,194.26,194.73,194.18,194.48,24100.0,162.4078,162.8008,162.3409,162.5918,24100.0
2017-05-11 09:35:00,194.49,194.84,194.45,194.66,6676.0,162.6001,162.8927,162.5667,162.7422,6676.0
2017-05-11 09:40:00,194.62,194.76,194.18,194.21,13881.0,162.7088,162.8258,162.3409,162.366,13881.0
2017-05-11 09:45:00,194.13,194.29,193.79,193.86,9800.0,162.2991,162.4329,162.0149,162.0734,9800.0
2017-05-11 09:50:00,193.84,193.99,193.7,193.99,14106.0,162.0567,162.1821,161.9397,162.1821,14106.0
2017-05-11 09:55:00,193.98,193.98,193.5,193.68,7350.0,162.1737,162.1737,161.7724,161.9229,7350.0
2017-05-11 10:00:00,193.76,193.78,193.49,193.72,9317.0,161.9898,162.0065,161.7641,161.9564,9317.0
2017-05-11 10:05:00,193.75,193.78,193.57,193.61,15079.0,161.9815,162.0065,161.831,161.8644,15079.0
2017-05-11 10:10:00,193.55,193.69,193.33,193.62,9123.0,161.8142,161.9313,161.6303,161.8728,9123.0
2017-05-11 10:15:00,193.63,193.63,193.46,193.46,5850.0,161.8811,161.8811,161.739,161.739,5850.0
2017-05-11 10:20:00,193.4,193.42,193.21,193.23,11893.0,161.6888,161.7056,161.53,161.5467,11893.0
2017-05-11 10:25:00,193.23,193.59,193.17,193.59,8564.0,161.5467,161.8477,161.4966,161.8477,8564.0
2017-05-11 10:30:00,193.66,193.71,193.37,193.64,8500.0,161.9062,161.948,161.6638,161.8895,8500.0
2017-05-11 10:35:00,193.6,193.75,193.55,193.66,8251.0,161.856,161.9815,161.8142,161.9062,8251.0
2017-05-11 10:40:00,193.69,194.12,193.69,194.0,5422.0,161.9313,162.2908,161.9313,162.1905,5422.0
2017-05-11 10:45:00,194.07,194.07,193.61,193.61,10700.0,162.249,162.249,161.8644,161.8644,10700.0
2017-05-11 10:50:00,193.59,193.66,193.49,193.53,8584.0,161.8477,161.9062,161.7641,161.7975,8584.0
2017-05-11 10:55:00,193.52,193.84,193.52,193.83,6485.0,161.7892,162.0567,161.7892,162.0483,6485.0
2017-05-11 11:00:00,193.83,194.05,193.82,194.05,5351.0,162.0483,162.2323,162.04,162.2323,5351.0
2017-05-11 11:05:00,194.06,194.06,193.74,193.93,8999.0,162.2406,162.2406,161.9731,162.1319,8999.0
2017-05-11 11:10:00,193.96,194.04,193.89,194.03,7737.0,162.157,162.2239,162.0985,162.2155,7737.0
2017-05-11 11:15:00,193.95,194.12,193.91,193.95,12167.0,162.1487,162.2908,162.1152,162.1487,12167.0
2017-05-11 11:20:00,193.95,194.0,193.86,193.98,7559.0,162.1487,162.1905,162.0734,162.1737,7559.0
2017-05-11 11:25:00,194.02,194.13,193.96,194.09,11543.0,162.2072,162.2991,162.157,162.2657,11543.0
2017-05-11 11:30:00,194.03,194.18,194.03,194.18,4321.0,162.2155,162.3409,162.2155,162.3409,4321.0
2017-05-11 11:35:00,194.19,194.35,194.16,194.34,7353.0,162.3493,162.4831,162.3242,162.4747,7353.0
2017-05-11 11:40:00,194.31,194.53,194.23,194.42,7909.0,162.4496,162.6336,162.3827,162.5416,7909.0
2017-05-11 11:45:00,194.38,194.38,194.22,194.38,6086.0,162.5082,162.5082,162.3744,162.5082,6086.0
2017-05-11 11:50:00,194.39,194.41,194.25,194.3,8130.0,162.5165,162.5332,162.3995,162.4413,8130.0
2017-05-11 11:55:00,194.28,194.28,194.08,194.11,10189.0,162.4246,162.4246,162.2573,162.2824,10189.0
2017-05-11 12:00:00,194.1,194.29,194.1,194.28,1700.0,162.2741,162.4329,162.2741,162.4246,1700.0
2017-05-11 12:05:00,194.3,194.41,194.15,194.17,4800.0,162.4413,162.5332,162.3159,162.3326,4800.0
2017-05-11 12:10:00,194.26,194.36,194.24,194.35,2400.0,162.4078,162.4914,162.3911,162.4831,2400.0
2017-05-11 12:15:00,194.38,194.56,194.38,194.56,3239.0,162.5082,162.6586,162.5082,162.6586,3239.0
2017-05-11 12:20:00,194.57,194.58,194.49,194.55,4250.0,162.667,162.6754,162.6001,162.6503,4250.0
2017-05-11 12:25:00,194.53,194.57,194.49,194.55,3743.0,162.6336,162.667,162.6001,162.6503,3743.0
2017-05-11 12:30:00,194.58,194.66,194.57,194.59,5068.0,162.6754,162.7422,162.667,162.6837,5068.0
2017-05-11 12:35:00,194.57,194.65,194.55,194.55,3503.0,162.667,162.7339,162.6503,162.6503,3503.0
2017-05-11 12:40:00,194.55,194.62,194.54,194.55,3820.0,162.6503,162.7088,162.6419,162.6503,3820.0
2017-05-11 12:45:00,194.58,194.69,194.58,194.63,2323.0,162.6754,162.7673,162.6754,162.7172,2323.0
2017-05-11 12:50:00,194.62,194.62,194.5,194.62,4161.0,162.7088,162.7088,162.6085,162.7088,4161.0
2017-05-11 12:55:00,194.6,194.62,194.59,194.61,672.0,162.6921,162.7088,162.6837,162.7004,672.0
2017-05-11 13:00:00,194.61,194.69,194.58,194.66,4975.0,162.7004,162.7673,162.6754,162.7422,4975.0
2017-05-11 13:05:00,194.64,194.73,194.61,194.72,5806.0,162.7255,162.8008,162.7004,162.7924,5806.0
2017-05-11 13:10:00,194.73,194.82,194.73,194.78,3535.0,162.8008,162.876,162.8008,162.8426,3535.0
2017-05-11 13:15:00,194.8,194.93,194.8,194.88,2889.0,162.8593,162.968,162.8593,162.9262,2889.0
2017-05-11 13:20:00,194.89,194.92,194.82,194.85,5857.0,162.9345,162.9596,162.876,162.9011,5857.0
2017-05-11 13:25:00,194.83,194.83,194.74,194.77,5121.0,162.8844,162.8844,162.8091,162.8342,5121.0
2017-05-11 13:30:00,194.76,194.82,194.75,194.82,2069.0,162.8258,162.876,162.8175,162.876,2069.0
2017-05-11 13:35:00,194.81,194.88,194.78,194.88,3566.0,162.8676,162.9262,162.8426,162.9262,3566.0
2017-05-11 13:40:00,194.87,195.09,194.84,195.09,7565.0,162.9178,163.1017,162.8927,163.1017,7565.0
2017-05-11 13:45:00,195.02,195.07,194.92,194.93,27703.0,163.0432,163.085,162.9596,162.968,27703.0
2017-05-11 13:50:00,194.94,194.97,194.89,194.97,4629.0,162.9763,163.0014,162.9345,163.0014,4629.0
2017-05-11 13:55:00,194.96,195.07,194.89,195.05,3467.0,162.9931,163.085,162.9345,163.0683,3467.0
2017-05-11 14:00:00,195.05,195.05,194.97,195.0,4100.0,163.0683,163.0683,163.0014,163.0265,4100.0
2017-05-11 14:05:00,194.99,195.07,194.93,194.96,9149.0,163.0181,163.085,162.968,162.9931,9149.0
2017-05-11 14:10:00,194.94,195.03,194.93,195.0,13127.0,162.9763,163.0516,162.968,163.0265,13127.0
2017-05-11 14:15:00,194.95,195.23,194.89,195.23,31383.0,162.9847,163.2188,162.9345,163.2188,31383.0
2017-05-11 14:20:00,195.23,195.38,195.18,195.32,16492.0,163.2188,163.3442,163.177,163.294,16492.0
2017-05-11 14:25:00,195.32,195.34,195.16,195.21,8113.0,163.294,163.3107,163.1603,163.2021,8113.0
2017-05-11 14:30:00,195.16,195.43,195.14,195.36,7448.0,163.1603,163.386,163.1435,163.3275,7448.0
2017-05-11 14:35:00,195.34,195.34,195.14,195.24,5598.0,163.3107,163.3107,163.1435,163.2271,5598.0
2017-05-11 14:40:00,195.2,195.32,195.2,195.29,3140.0,163.1937,163.294,163.1937,163.2689,3140.0
2017-05-11 14:45:00,195.28,195.28,195.09,195.09,5000.0,163.2606,163.2606,163.1017,163.1017,5000.0
2017-05-11 14:50:00,195.18,195.18,195.0,195.07,7069.0,163.177,163.177,163.0265,163.085,7069.0
2017-05-11 14:55:00,195.04,195.04,194.83,194.94,6472.0,163.0599,163.0599,162.8844,162.9763,6472.0
2017-05-11 15:00:00,194.97,195.07,194.96,194.96,6428.0,163.0014,163.085,162.9931,162.9931,6428.0
2017-05-11 15:05:00,194.93,195.09,194.93,194.98,6537.0,162.968,163.1017,162.968,163.0098,6537.0
2017-05-11 15:10:00,194.96,195.1,194.96,195.09,8165.0,162.9931,163.1101,162.9931,163.1017,8165.0
2017-05-11 15:15:00,195.09,195.14,195.0,195.05,8600.0,163.1017,163.1435,163.0265,163.0683,8600.0
2017-05-11 15:20:00,195.09,195.09,194.97,195.0,9322.0,163.1017,163.1017,163.0014,163.0265,9322.0
2017-05-11 15:25:00,195.03,195.06,194.98,195.03,8930.0,163.0516,163.0767,163.0098,163.0516,8930.0
2017-05-11 15:30:00,195.0,195.08,194.97,195.0,14076.0,163.0265,163.0934,163.0014,163.0265,14076.0
2017-05-11 15:35:00,194.99,195.21,194.99,195.2,9526.0,163.0181,163.2021,163.0181,163.1937,9526.0
2017-05-11 15:40:00,195.2,195.21,195.02,195.03,16448.0,163.1937,163.2021,163.0432,163.0516,16448.0
2017-05-11 15:45:00,195.01,195.03,194.93,194.99,16499.0,163.0349,163.0516,162.968,163.0181,16499.0
2017-05-11 15:50:00,194.97,194.99,194.85,194.92,18169.0,163.0014,163.0181,162.9011,162.9596,18169.0
2017-05-11 15:55:00,194.92,195.0,194.92,194.98,28241.0,162.9596,163.0265,162.9596,163.0098,28241.0
2017-05-12 09:30:00,194.36,194.98,194.17,194.98,14115.0,162.4914,163.0098,162.3326,163.0098,14115.0
2017-05-12 09:35:00,194.9,195.0,194.69,194.97,5378.0,162.9429,163.0265,162.7673,163.0014,5378.0
2017-05-12 09:40:00,194.91,195.12,194.86,195.0,13095.0,162.9513,163.1268,162.9095,163.0265,13095.0
2017-05-12 09:45:00,194.94,195.23,194.93,195.16,9896.0,162.9763,163.2188,162.968,163.1603,9896.0
2017-05-12 09:50:00,195.2,195.4,195.17,195.33,7526.0,163.1937,163.3609,163.1686,163.3024,7526.0
2017-05-12 09:55:00,195.44,195.44,195.24,195.24,6300.0,163.3944,163.3944,163.2271,163.2271,6300.0
2017-05-12 10:00:00,195.23,195.37,195.17,195.37,4050.0,163.2188,163.3358,163.1686,163.3358,4050.0
2017-05-12 10:05:00,195.4,195.56,195.37,195.48,4254.0,163.3609,163.4947,163.3358,163.4278,4254.0
2017-05-12 10:10:00,195.52,195.56,195.19,195.26,5743.0,163.4612,163.4947,163.1853,163.2439,5743.0
2017-05-12 10:15:00,195.28,195.33,195.1,195.21,12969.0,163.2606,163.3024,163.1101,163.2021,12969.0
2017-05-12 10:20:00,195.19,195.32,195.12,195.21,1370.0,163.1853,163.294,163.1268,163.2021,1370.0
2017-05-12 10:25:00,195.25,195.25,195.04,195.11,3000.0,163.2355,163.2355,163.0599,163.1185,3000.0
2017-05-12 10:30:00,195.15,195.28,195.05,195.16,4326.0,163.1519,163.2606,163.0683,163.1603,4326.0
2017-05-12 10:35:00,195.2,195.29,195.12,195.25,3300.0,163.1937,163.2689,163.1268,163.2355,3300.0
2017-05-12 10:40:00,195.26,195.3,195.16,195.27,2526.0,163.2439,163.2773,163.1603,163.2522,2526.0
2017-05-12 10:45:00,195.21,195.3,195.15,195.25,9091.0,163.2021,163.2773,163.1519,163.2355,9091.0
2017-05-12 10:50:00,195.27,195.29,195.06,195.09,6136.0,163.2522,163.2689,163.0767,163.1017,6136.0
2017-05-12 10:55:00,195.04,195.17,195.04,195.17,2100.0,163.0599,163.1686,163.0599,163.1686,2100.0
2017-05-12 11:00:00,195.18,195.21,195.12,195.16,2900.0,163.177,163.2021,163.1268,163.1603,2900.0
2017-05-12 11:05:00,195.18,195.33,195.18,195.24,3898.0,163.177,163.3024,163.177,163.2271,3898.0
2017-05-12 11:10:00,195.22,195.23,195.1,195.17,10922.0,163.2104,163.2188,163.1101,163.1686,10922.0
2017-05-12 11:15:00,195.14,195.14,194.93,194.93,8221.0,163.1435,163.1435,162.968,162.968,8221.0
2017-05-12 11:20:00,194.97,195.01,194.96,195.01,2404.0,163.0014,163.0349,162.9931,163.0349,2404.0
2017-05-12 11:25:00,195.03,195.09,194.98,195.07,2813.0,163.0516,163.1017,163.0098,163.085,2813.0
2017-05-12 11:30:00,195.06,195.14,194.96,194.98,5898.0,163.0767,163.1435,162.9931,163.0098,5898.0
2017-05-12 11:35:00,194.98,195.09,194.95,195.09,4850.0,163.0098,163.1017,162.9847,163.1017,4850.0
2017-05-12 11:40:00,195.05,195.07,194.99,195.01,1500.0,163.0683,163.085,163.0181,163.0349,1500.0
2017-05-12 11:45:00,194.97,195.16,194.97,195.1,5797.0,163.0014,163.1603,163.0014,163.1101,5797.0
2017-05-12 11:50:00,195.12,195.14,195.07,195.09,1900.0,163.1268,163.1435,163.085,163.1017,1900.0
2017-05-12 11:55:00,195.09,195.1,195.01,195.01,3904.0,163.1017,163.1101,163.0349,163.0349,3904.0
2017-05-12 12:00:00,195.0,195.02,194.89,194.89,5330.0,163.0265,163.0432,162.9345,162.9345,5330.0
2017-05-12 12:05:00,194.94,195.01,194.94,195.0,900.0,162.9763,163.0349,162.9763,163.0265,900.0
2017-05-12 12:10:00,194.94,195.19,194.94,195.16,5371.0,162.9763,163.1853,162.9763,163.1603,5371.0
2017-05-12 12:15:00,195.13,195.14,195.08,195.13,2600.0,163.1352,163.1435,163.0934,163.1352,2600.0
2017-05-12 12:20:00,195.14,195.14,195.03,195.03,2000.0,163.1435,163.1435,163.0516,163.0516,2000.0
2017-05-12 12:25:00,195.03,195.08,194.93,194.97,3021.0,163.0516,163.0934,162.968,163.0014,3021.0
2017-05-12 12:30:00,194.99,195.11,194.97,195.11,2131.0,163.0181,163.1185,163.0014,163.1185,2131.0
2017-05-12 12:35:00,195.09,195.19,195.09,195.19,3450.0,163.1017,163.1853,163.1017,163.1853,3450.0
2017-05-12 12:40:00,195.16,195.18,195.09,195.11,4665.0,163.1603,163.177,163.1017,163.1185,4665.0
2017-05-12 12:45:00,195.14,195.16,195.13,195.14,1300.0,163.1435,163.1603,163.1352,163.1435,1300.0
2017-05-12 12:50:00,195.11,195.14,195.1,195.13,1395.0,163.1185,163.1435,163.1101,163.1352,1395.0
2017-05-12 12:55:00,195.1,195.27,195.1,195.18,7231.0,163.1101,163.2522,163.1101,163.177,7231.0
2017-05-12 13:00:00,195.21,195.27,195.14,195.16,2000.0,163.2021,163.2522,163.1435,163.1603,2000.0
2017-05-12 13:05:00,195.12,195.12,195.08,195.1,1171.0,163.1268,163.1268,163.0934,163.1101,1171.0
2017-05-12 13:10:00,195.13,195.19,195.12,195.17,2600.0,163.1352,163.1853,163.1268,163.1686,2600.0
2017-05-12 13:15:00,195.15,195.27,195.15,195.27,2979.0,163.1519,163.2522,163.1519,163.2522,2979.0
2017-05-12 13:20:00,195.26,195.26,195.18,195.19,2049.0,163.2439,163.2439,163.177,163.1853,2049.0
2017-05-12 13:25:00,195.16,195.2,195.1,195.2,2879.0,163.1603,163.1937,163.1101,163.1937,2879.0
2017-05-12 13:30:00,195.19,195.21,195.14,195.2,2992.0,163.1853,163.2021,163.1435,163.1937,2992.0
2017-05-12 13:35:00,195.2,195.21,195.15,195.16,4554.0,163.1937,163.2021,163.1519,163.1603,4554.0
2017-05-12 13:40:00,195.16,195.23,195.13,195.23,4763.0,163.1603,163.2188,163.1352,163.2188,4763.0
2017-05-12 13:45:00,195.23,195.29,195.22,195.27,5249.0,163.2188,163.2689,163.2104,163.2522,5249.0
2017-05-12 13:50:00,195.29,195.38,195.23,195.31,4330.0,163.2689,163.3442,163.2188,163.2857,4330.0
2017-05-12 13:55:00,195.31,195.5,195.31,195.5,9274.0,163.2857,163.4445,163.2857,163.4445,9274.0
2017-05-12 14:00:00,195.49,195.61,195.46,195.56,8100.0,163.4362,163.5365,163.4111,163.4947,8100.0
2017-05-12 14:05:00,195.57,195.64,195.52,195.58,6982.0,163.503,163.5616,163.4612,163.5114,6982.0
2017-05-12 14:10:00,195.56,195.64,195.52,195.63,2200.0,163.4947,163.5616,163.4612,163.5532,2200.0
2017-05-12 14:15:00,195.59,195.63,195.49,195.5,3982.0,163.5198,163.5532,163.4362,163.4445,3982.0
2017-05-12 14:20:00,195.5,195.54,195.46,195.48,6443.0,163.4445,163.478,163.4111,163.4278,6443.0
2017-05-12 14:25:00,195.5,195.54,195.45,195.54,3000.0,163.4445,163.478,163.4027,163.478,3000.0
2017-05-12 14:30:00,195.5,195.61,195.49,195.6,7320.0,163.4445,163.5365,163.4362,163.5281,7320.0
2017-05-12 14:35:00,195.57,195.59,195.53,195.55,6481.0,163.503,163.5198,163.4696,163.4863,6481.0
2017-05-12 14:40:00,195.55,195.57,195.43,195.44,6577.0,163.4863,163.503,163.386,163.3944,6577.0
2017-05-12 14:45:00,195.42,195.53,195.41,195.41,4750.0,163.3776,163.4696,163.3693,163.3693,4750.0
2017-05-12 14:50:00,195.34,195.4,195.33,195.38,2800.0,163.3107,163.3609,163.3024,163.3442,2800.0
2017-05-12 14:55:00,195.41,195.41,195.34,195.41,6175.0,163.3693,163.3693,163.3107,163.3693,6175.0
2017-05-12 15:00:00,195.38,195.43,195.38,195.39,3561.0,163.3442,163.386,163.3442,163.3525,3561.0
2017-05-12 15:05:00,195.38,195.41,195.35,195.37,4139.0,163.3442,163.3693,163.3191,163.3358,4139.0
2017-05-12 15:10:00,195.34,195.39,195.24,195.38,7157.0,163.3107,163.3525,163.2271,163.3442,7157.0
2017-05-12 15:15:00,195.39,195.44,195.34,195.43,6831.0,163.3525,163.3944,163.3107,163.386,6831.0
2017-05-12 15:20:00,195.48,195.52,195.39,195.39,6033.0,163.4278,163.4612,163.3525,163.3525,6033.0
2017-05-12 15:25:00,195.42,195.46,195.32,195.36,11637.0,163.3776,163.4111,163.294,163.3275,11637.0
2017-05-12 15:30:00,195.34,195.44,195.33,195.4,14759.0,163.3107,163.3944,163.3024,163.3609,14759.0
2017-05-12 15:35:00,195.37,195.43,195.31,195.43,13450.0,163.3358,163.386,163.2857,163.386,13450.0
2017-05-12 15:40:00,195.44,195.55,195.43,195.46,8616.0,163.3944,163.4863,163.386,163.4111,8616.0
2017-05-12 15:45:00,195.45,195.5,195.34,195.46,23483.0,163.4027,163.4445,163.3107,163.4111,23483.0
2017-05-12 15:50:00,195.47,195.5,195.43,195.47,24483.0,163.4194,163.4445,163.386,163.4194,24483.0
2017-05-12 15:55:00,195.47,195.59,195.44,195.56,37721.0,163.4194,163.5198,163.3944,163.4947,37721.0
2017-05-15 09:30:00,195.48,195.48,195.24,195.33,17632.0,163.4278,163.4278,163.2271,163.3024,17632.0
2017-05-15 09:35:00,195.43,195.58,195.37,195.37,8878.0,163.386,163.5114,163.3358,163.3358,8878.0
2017-05-15 09:40:00,195.32,195.44,195.31,195.4,5321.0,163.294,163.3944,163.2857,163.3609,5321.0
2017-05-15 09:45:00,195.4,195.6,195.33,195.6,9067.0,163.3609,163.5281,163.3024,163.5281,9067.0
2017-05-15 09:50:00,195.59,195.73,195.38,195.58,97687.0,163.5198,163.6368,163.3442,163.5114,97687.0
2017-05-15 09:55:00,195.51,195.6,195.44,195.47,3803.0,163.4529,163.5281,163.3944,163.4194,3803.0
2017-05-15 10:00:00,195.57,195.67,195.48,195.56,9900.0,163.503,163.5866,163.4278,163.4947,9900.0
2017-05-15 10:05:00,195.56,195.93,195.55,195.84,7101.0,163.4947,163.804,163.4863,163.7288,7101.0
2017-05-15 10:10:00,195.89,195.9,195.78,195.78,4382.0,163.7706,163.7789,163.6786,163.6786,4382.0
2017-05-15 10:15:00,195.81,195.85,195.5,195.71,8102.0,163.7037,163.7371,163.4445,163.6201,8102.0
2017-05-15 10:20:00,195.75,195.84,195.67,195.84,4663.0,163.6535,163.7288,163.5866,163.7288,4663.0
2017-05-15 10:25:00,195.85,195.95,195.8,195.89,9320.0,163.7371,163.8207,163.6953,163.7706,9320.0
2017-05-15 10:30:00,195.93,195.96,195.89,195.95,4920.0,163.804,163.8291,163.7706,163.8207,4920.0
2017-05-15 10:35:00,195.94,195.98,195.9,195.96,6326.0,163.8124,163.8458,163.7789,163.8291,6326.0
2017-05-15 10:40:00,195.96,195.96,195.8,195.95,13264.0,163.8291,163.8291,163.6953,163.8207,13264.0
2017-05-15 10:45:00,195.93,195.97,195.89,195.89,9490.0,163.804,163.8374,163.7706,163.7706,9490.0
2017-05-15 10:50:00,195.88,196.03,195.8,195.83,18735.0,163.7622,163.8876,163.6953,163.7204,18735.0
2017-05-15 10:55:00,195.8,195.93,195.8,195.91,4916.0,163.6953,163.804,163.6953,163.7873,4916.0
2017-05-15 11:00:00,195.91,195.97,195.7,195.88,23398.0,163.7873,163.8374,163.6117,163.7622,23398.0
2017-05-15 11:05:00,195.89,195.95,195.86,195.86,2001.0,163.7706,163.8207,163.7455,163.7455,2001.0
2017-05-15 11:10:00,195.86,195.87,195.74,195.8,3704.0,163.7455,163.7538,163.6452,163.6953,3704.0
2017-05-15 11:15:00,195.84,195.95,195.8,195.85,3917.0,163.7288,163.8207,163.6953,163.7371,3917.0
2017-05-15 11:20:00,195.84,195.93,195.83,195.83,11644.0,163.7288,163.804,163.7204,163.7204,11644.0
2017-05-15 11:25:00,195.77,195.91,195.7,195.8,6539.0,163.6702,163.7873,163.6117,163.6953,6539.0
2017-05-15 11:30:00,195.8,195.89,195.75,195.89,5802.0,163.6953,163.7706,163.6535,163.7706,5802.0
2017-05-15 11:35:00,195.88,195.96,195.86,195.86,1900.0,163.7622,163.8291,163.7455,163.7455,1900.0
2017-05-15 11:40:00,195.75,195.83,195.74,195.78,2000.0,163.6535,163.7204,163.6452,163.6786,2000.0
2017-05-15 11:45:00,195.75,195.79,195.71,195.79,1295.0,163.6535,163.687,163.6201,163.687,1295.0
2017-05-15 11:50:00,195.82,195.9,195.79,195.9,7407.0,163.712,163.7789,163.687,163.7789,7407.0
2017-05-15 11:55:00,195.9,196.0,195.87,195.91,9525.0,163.7789,163.8625,163.7538,163.7873,9525.0
2017-05-15 12:00:00,195.95,195.95,195.82,195.82,3482.0,163.8207,163.8207,163.712,163.712,3482.0
2017-05-15 12:05:00,195.83,195.84,195.79,195.8,2005.0,163.7204,163.7288,163.687,163.6953,2005.0
2017-05-15 12:10:00,195.79,195.79,195.71,195.71,1373.0,163.687,163.687,163.6201,163.6201,1373.0
2017-05-15 12:15:00,195.68,195.8,195.67,195.8,2208.0,163.595,163.6953,163.5866,163.6953,2208.0
2017-05-15 12:20:00,195.82,195.85,195.75,195.83,4153.0,163.712,163.7371,163.6535,163.7204,4153.0
2017-05-15 12:25:00,195.83,195.84,195.67,195.76,7290.0,163.7204,163.7288,163.5866,163.6619,7290.0
2017-05-15 12:30:00,195.75,195.76,195.67,195.71,3103.0,163.6535,163.6619,163.5866,163.6201,3103.0
2017-05-15 12:35:00,195.74,195.77,195.73,195.77,900.0,163.6452,163.6702,163.6368,163.6702,900.0
2017-05-15 12:40:00,195.79,195.79,195.7,195.7,4872.0,163.687,163.687,163.6117,163.6117,4872.0
2017-05-15 12:45:00,195.71,195.75,195.64,195.75,3669.0,163.6201,163.6535,163.5616,163.6535,3669.0
2017-05-15 12:50:00,195.79,195.82,195.75,195.77,2926.0,163.687,163.712,163.6535,163.6702,2926.0
2017-05-15 12:55:00,195.78,195.78,195.68,195.77,5306.0,163.6786,163.6786,163.595,163.6702,5306.0
2017-05-15 13:00:00,195.77,195.77,195.65,195.7,2093.0,163.6702,163.6702,163.5699,163.6117,2093.0
2017-05-15 13:05:00,195.71,195.74,195.66,195.67,2803.0,163.6201,163.6452,163.5783,163.5866,2803.0
2017-05-15 13:10:00,195.72,195.78,195.67,195.69,5440.0,163.6284,163.6786,163.5866,163.6034,5440.0
2017-05-15 13:15:00,195.72,195.78,195.71,195.71,2503.0,163.6284,163.6786,163.6201,163.6201,2503.0
2017-05-15 13:20:00,195.73,195.76,195.66,195.7,13004.0,163.6368,163.6619,163.5783,163.6117,13004.0
2017-05-15 13:25:00,195.7,195.75,195.63,195.66,8461.0,163.6117,163.6535,163.5532,163.5783,8461.0
2017-05-15 13:30:00,195.69,195.7,195.61,195.62,6065.0,163.6034,163.6117,163.5365,163.5448,6065.0
2017-05-15 13:35:00,195.58,195.61,195.54,195.58,8584.0,163.5114,163.5365,163.478,163.5114,8584.0
2017-05-15 13:40:00,195.59,195.66,195.59,195.6,3642.0,163.5198,163.5783,163.5198,163.5281,3642.0
2017-05-15 13:45:00,195.6,195.67,195.57,195.57,3361.0,163.5281,163.5866,163.503,163.503,3361.0
2017-05-15 13:50:00,195.61,195.61,195.5,195.56,13623.0,163.5365,163.5365,163.4445,163.4947,13623.0
2017-05-15 13:55:00,195.57,195.57,195.45,195.45,3935.0,163.503,163.503,163.4027,163.4027,3935.0
2017-05-15 14:00:00,195.45,195.53,195.44,195.49,3749.0,163.4027,163.4696,163.3944,163.4362,3749.0
2017-05-15 14:05:00,195.46,195.46,195.38,195.38,3636.0,163.4111,163.4111,163.3442,163.3442,3636.0
2017-05-15 14:10:00,195.38,195.46,195.26,195.27,8052.0,163.3442,163.4111,163.2439,163.2522,8052.0
2017-05-15 14:15:00,195.26,195.33,195.24,195.28,9445.0,163.2439,163.3024,163.2271,163.2606,9445.0
2017-05-15 14:20:00,195.26,195.29,195.14,195.14,12529.0,163.2439,163.2689,163.1435,163.1435,12529.0
2017-05-15 14:25:00,195.15,195.19,194.96,194.98,10573.0,163.1519,163.1853,162.9931,163.0098,10573.0
2017-05-15 14:30:00,195.0,195.05,194.97,194.97,8579.0,163.0265,163.0683,163.0014,163.0014,8579.0
2017-05-15 14:35:00,195.0,195.01,194.89,195.01,12931.0,163.0265,163.0349,162.9345,163.0349,12931.0
2017-05-15 14:40:00,195.02,195.04,194.93,195.0,12531.0,163.0432,163.0599,162.968,163.0265,12531.0
2017-05-15 14:45:00,194.99,195.02,194.97,194.97,4003.0,163.0181,163.0432,163.0014,163.0014,4003.0
2017-05-15 14:50:00,195.0,195.03,194.88,194.88,13156.0,163.0265,163.0516,162.9262,162.9262,13156.0
2017-05-15 14:55:00,194.91,195.04,194.9,195.01,5432.0,162.9513,163.0599,162.9429,163.0349,5432.0
2017-05-15 15:00:00,195.04,195.16,195.01,195.11,5028.0,163.0599,163.1603,163.0349,163.1185,5028.0
2017-05-15 15:05:00,195.14,195.17,195.11,195.17,4316.0,163.1435,163.1686,163.1185,163.1686,4316.0
2017-05-15 15:10:00,195.15,195.18,195.11,195.11,3200.0,163.1519,163.177,163.1185,163.1185,3200.0
2017-05-15 15:15:00,195.12,195.12,195.04,195.05,3792.0,163.1268,163.1268,163.0599,163.0683,3792.0
2017-05-15 15:20:00,195.04,195.05,194.99,195.03,2500.0,163.0599,163.0683,163.0181,163.0516,2500.0
2017-05-15 15:25:00,195.07,195.13,194.9,194.94,17807.0,163.085,163.1352,162.9429,162.9763,17807.0
2017-05-15 15:30:00,194.93,195.1,194.93,195.1,7425.0,162.968,163.1101,162.968,163.1101,7425.0
2017-05-15 15:35:00,195.09,195.11,194.91,194.92,7562.0,163.1017,163.1185,162.9513,162.9596,7562.0
2017-05-15 15:40:00,194.95,195.02,194.94,194.96,7928.0,162.9847,163.0432,162.9763,162.9931,7928.0
2017-05-15 15:45:00,194.97,195.3,194.97,195.27,13446.0,163.0014,163.2773,163.0014,163.2522,13446.0
2017-05-15 15:50:00,195.27,195.34,195.15,195.23,17412.0,163.2522,163.3107,163.1519,163.2188,17412.0
2017-05-15 15:55:00,195.25,195.27,195.12,195.15,18686.0,163.2355,163.2522,163.1268,163.1519,18686.0
2017-05-16 09:30:00,195.07,195.61,194.81,195.1,25215.0,163.085,163.5365,162.8676,163.1101,25215.0
2017-05-16 09:35:00,195.26,195.26,194.93,194.99,4207.0,163.2439,163.2439,162.968,163.0181,4207.0
2017-05-16 09:40:00,195.05,195.19,194.95,194.95,6900.0,163.0683,163.1853,162.9847,162.9847,6900.0
2017-05-16 09:45:00,195.0,195.24,194.99,195.12,5713.0,163.0265,163.2271,163.0181,163.1268,5713.0
2017-05-16 09:50:00,195.1,195.59,195.1,195.58,26346.0,163.1101,163.5198,163.1101,163.5114,26346.0
2017-05-16 09:55:00,195.54,195.63,195.4,195.61,5767.0,163.478,163.5532,163.3609,163.5365,5767.0
2017-05-16 10:00:00,195.53,195.64,195.37,195.56,8710.0,163.4696,163.5616,163.3358,163.4947,8710.0
2017-05-16 10:05:00,195.57,195.61,195.25,195.25,7400.0,163.503,163.5365,163.2355,163.2355,7400.0
2017-05-16 10:10:00,195.3,195.56,195.16,195.34,9519.0,163.2773,163.4947,163.1603,163.3107,9519.0
2017-05-16 10:15:00,195.27,195.51,195.26,195.34,10730.0,163.2522,163.4529,163.2439,163.3107,10730.0
2017-05-16 10:20:00,195.42,195.51,195.24,195.29,10699.0,163.3776,163.4529,163.2271,163.2689,10699.0
2017-05-16 10:25:00,195.27,195.37,195.11,195.18,8249.0,163.2522,163.3358,163.1185,163.177,8249.0
2017-05-16 10:30:00,195.15,195.26,195.0,195.26,3883.0,163.1519,163.2439,163.0265,163.2439,3883.0
2017-05-16 10:35:00,195.32,195.32,195.16,195.21,2740.0,163.294,163.294,163.1603,163.2021,2740.0
2017-05-16 10:40:00,195.18,195.18,194.96,194.99,2518.0,163.177,163.177,162.9931,163.0181,2518.0
2017-05-16 10:45:00,195.02,195.11,194.98,195.04,2538.0,163.0432,163.1185,163.0098,163.0599,2538.0
2017-05-16 10:50:00,195.05,195.2,195.01,195.16,2871.0,163.0683,163.1937,163.0349,163.1603,2871.0
2017-05-16 10:55:00,195.22,195.22,195.08,195.12,1860.0,163.2104,163.2104,163.0934,163.1268,1860.0
2017-05-16 11:00:00,195.12,195.25,194.99,195.25,2536.0,163.1268,163.2355,163.0181,163.2355,2536.0
2017-05-16 11:05:00,195.36,195.36,195.22,195.22,2322.0,163.3275,163.3275,163.2104,163.2104,2322.0
2017-05-16 11:10:00,195.24,195.33,195.23,195.3,2615.0,163.2271,163.3024,163.2188,163.2773,2615.0
2017-05-16 11:15:00,195.25,195.3,195.19,195.23,3955.0,163.2355,163.2773,163.1853,163.2188,3955.0
2017-05-16 11:20:00,195.23,195.27,195.16,195.27,4881.0,163.2188,163.2522,163.1603,163.2522,4881.0
2017-05-16 11:25:00,195.34,195.34,195.22,195.27,3860.0,163.3107,163.3107,163.2104,163.2522,3860.0
2017-05-16 11:30:00,195.26,195.28,195.03,195.08,5675.0,163.2439,163.2606,163.0516,163.0934,5675.0
2017-05-16 11:35:00,195.08,195.21,195.08,195.13,6717.0,163.0934,163.2021,163.0934,163.1352,6717.0
2017-05-16 11:40:00,195.11,195.29,195.11,195.22,6622.0,163.1185,163.2689,163.1185,163.2104,6622.0
2017-05-16 11:45:00,195.17,195.35,195.16,195.34,4711.0,163.1686,163.3191,163.1603,163.3107,4711.0
2017-05-16 11:50:00,195.31,195.42,195.22,195.42,2557.0,163.2857,163.3776,163.2104,163.3776,2557.0
2017-05-16 11:55:00,195.37,195.45,195.32,195.34,4025.0,163.3358,163.4027,163.294,163.3107,4025.0
2017-05-16 12:00:00,195.34,195.42,195.31,195.4,3991.0,163.3107,163.3776,163.2857,163.3609,3991.0
2017-05-16 12:05:00,195.39,195.44,195.36,195.44,2782.0,163.3525,163.3944,163.3275,163.3944,2782.0
2017-05-16 12:10:00,195.45,195.53,195.43,195.47,8260.0,163.4027,163.4696,163.386,163.4194,8260.0
2017-05-16 12:15:00,195.49,195.62,195.49,195.62,2300.0,163.4362,163.5448,163.4362,163.5448,2300.0
2017-05-16 12:20:00,195.62,195.76,195.62,195.76,2000.0,163.5448,163.6619,163.5448,163.6619,2000.0
2017-05-16 12:25:00,195.78,195.97,195.76,195.9,3167.0,163.6786,163.8374,163.6619,163.7789,3167.0
2017-05-16 12:30:00,195.81,195.96,195.7,195.9,6203.0,163.7037,163.8291,163.6117,163.7789,6203.0
2017-05-16 12:35:00,195.9,196.14,195.79,196.1,8457.0,163.7789,163.9796,163.687,163.9461,8457.0
2017-05-16 12:40:00,196.1,196.19,195.81,195.97,16836.0,163.9461,164.0214,163.7037,163.8374,16836.0
2017-05-16 12:45:00,195.94,195.94,195.55,195.6,12132.0,163.8124,163.8124,163.4863,163.5281,12132.0
2017-05-16 12:50:00,195.54,195.62,195.33,195.41,9509.0,163.478,163.5448,163.3024,163.3693,9509.0
2017-05-16 12:55:00,195.51,195.51,195.36,195.44,2923.0,163.4529,163.4529,163.3275,163.3944,2923.0
2017-05-16 13:00:00,195.4,195.46,195.29,195.46,3825.0,163.3609,163.4111,163.2689,163.4111,3825.0
2017-05-16 13:05:00,195.47,195.51,195.42,195.42,5071.0,163.4194,163.4529,163.3776,163.3776,5071.0
2017-05-16 13:10:00,195.45,195.5,195.37,195.44,2996.0,163.4027,163.4445,163.3358,163.3944,2996.0
2017-05-16 13:15:00,195.44,195.49,195.37,195.41,5567.0,163.3944,163.4362,163.3358,163.3693,5567.0
2017-05-16 13:20:00,195.39,195.42,195.32,195.39,3532.0,163.3525,163.3776,163.294,163.3525,3532.0
2017-05-16 13:25:00,195.4,195.42,195.32,195.37,7300.0,163.3609,163.3776,163.294,163.3358,7300.0
2017-05-16 13:30:00,195.38,195.62,195.38,195.45,12032.0,163.3442,163.5448,163.3442,163.4027,12032.0
2017-05-16 13:35:00,195.46,195.52,195.43,195.45,4932.0,163.4111,163.4612,163.386,163.4027,4932.0
2017-05-16 13:40:00,195.45,195.47,195.38,195.42,7000.0,163.4027,163.4194,163.3442,163.3776,7000.0
2017-05-16 13:45:00,195.4,195.46,195.34,195.38,3960.0,163.3609,163.4111,163.3107,163.3442,3960.0
2017-05-16 13:50:00,195.4,195.41,195.33,195.33,6317.0,163.3609,163.3693,163.3024,163.3024,6317.0
2017-05-16 13:55:00,195.33,195.37,195.17,195.23,6324.0,163.3024,163.3358,163.1686,163.2188,6324.0
2017-05-16 14:00:00,195.23,195.29,195.18,195.25,4131.0,163.2188,163.2689,163.177,163.2355,4131.0
2017-05-16 14:05:00,195.23,195.35,195.23,195.35,5613.0,163.2188,163.3191,163.2188,163.3191,5613.0
2017-05-16 14:10:00,195.33,195.4,195.3,195.34,4250.0,163.3024,163.3609,163.2773,163.3107,4250.0
2017-05-16 14:15:00,195.34,195.36,195.28,195.32,9684.0,163.3107,163.3275,163.2606,163.294,9684.0
2017-05-16 14:20:00,195.32,195.4,195.28,195.31,5283.0,163.294,163.3609,163.2606,163.2857,5283.0
2017-05-16 14:25:00,195.29,195.37,195.23,195.34,9842.0,163.2689,163.3358,163.2188,163.3107,9842.0
2017-05-16 14:30:00,195.33,195.35,195.29,195.33,3231.0,163.3024,163.3191,163.2689,163.3024,3231.0
2017-05-16 14:35:00,195.33,195.33,195.24,195.24,5432.0,163.3024,163.3024,163.2271,163.2271,5432.0
2017-05-16 14:40:00,195.26,195.32,195.25,195.26,6746.0,163.2439,163.294,163.2355,163.2439,6746.0
2017-05-16 14:45:00,195.24,195.44,195.24,195.41,6155.0,163.2271,163.3944,163.2271,163.3693,6155.0
2017-05-16 14:50:00,195.41,195.41,195.22,195.22,7233.0,163.3693,163.3693,163.2104,163.2104,7233.0
2017-05-16 14:55:00,195.21,195.26,195.14,195.15,3718.0,163.2021,163.2439,163.1435,163.1519,3718.0
2017-05-16 15:00:00,195.17,195.24,195.15,195.19,3831.0,163.1686,163.2271,163.1519,163.1853,3831.0
2017-05-16 15:05:00,195.19,195.24,195.16,195.19,6013.0,163.1853,163.2271,163.1603,163.1853,6013.0
2017-05-16 15:10:00,195.17,195.27,195.17,195.25,4936.0,163.1686,163.2522,163.1686,163.2355,4936.0
2017-05-16 15:15:00,195.25,195.3,195.23,195.23,4545.0,163.2355,163.2773,163.2188,163.2188,4545.0
2017-05-16 15:20:00,195.25,195.28,195.21,195.22,7285.0,163.2355,163.2606,163.2021,163.2104,7285.0
2017-05-16 15:25:00,195.24,195.3,195.15,195.21,35322.0,163.2271,163.2773,163.1519,163.2021,35322.0
2017-05-16 15:30:00,195.22,195.23,195.19,195.22,7002.0,163.2104,163.2188,163.1853,163.2104,7002.0
2017-05-16 15:35:00,195.22,195.23,195.14,195.2,13496.0,163.2104,163.2188,163.1435,163.1937,13496.0
2017-05-16 15:40:00,195.21,195.26,195.19,195.22,8655.0,163.2021,163.2439,163.1853,163.2104,8655.0
2017-05-16 15:45:00,195.22,195.24,195.17,195.19,9095.0,163.2104,163.2271,163.1686,163.1853,9095.0
2017-05-16 15:50:00,195.21,195.26,195.19,195.23,19803.0,163.2021,163.2439,163.1853,163.2188,19803.0
2017-05-16 15:55:00,195.23,195.29,195.16,195.24,33807.0,163.2188,163.2689,163.1603,163.2271,33807.0
2017-05-17 09:30:00,193.72,193.88,193.15,193.5,25126.0,161.9564,162.0901,161.4798,161.7724,25126.0
2017-05-17 09:35:00,193.55,194.0,193.47,193.88,17729.0,161.8142,162.1905,161.7474,162.0901,17729.0
2017-05-17 09:40:00,193.9,193.97,193.74,193.8,35201.0,162.1069,162.1654,161.9731,162.0233,35201.0
2017-05-17 09:45:00,193.97,194.24,193.75,194.03,20267.0,162.1654,162.3911,161.9815,162.2155,20267.0
2017-05-17 09:50:00,193.97,194.11,193.82,193.99,10733.0,162.1654,162.2824,162.04,162.1821,10733.0
2017-05-17 09:55:00,193.99,194.09,193.69,193.88,15684.0,162.1821,162.2657,161.9313,162.0901,15684.0
2017-05-17 10:00:00,193.99,194.17,193.88,194.17,11455.0,162.1821,162.3326,162.0901,162.3326,11455.0
2017-05-17 10:05:00,194.09,194.13,193.91,193.99,15964.0,162.2657,162.2991,162.1152,162.1821,15964.0
2017-05-17 10:10:00,194.02,194.02,193.72,193.8,12164.0,162.2072,162.2072,161.9564,162.0233,12164.0
2017-05-17 10:15:00,193.93,193.97,193.78,193.81,10421.0,162.1319,162.1654,162.0065,162.0316,10421.0
2017-05-17 10:20:00,193.84,193.85,193.66,193.75,10528.0,162.0567,162.0651,161.9062,161.9815,10528.0
2017-05-17 10:25:00,193.76,193.91,193.74,193.9,9665.0,161.9898,162.1152,161.9731,162.1069,9665.0
2017-05-17 10:30:00,193.93,194.0,193.84,193.93,12687.0,162.1319,162.1905,162.0567,162.1319,12687.0
2017-05-17 10:35:00,193.94,193.94,193.75,193.92,8416.0,162.1403,162.1403,161.9815,162.1236,8416.0
2017-05-17 10:40:00,194.01,194.12,193.95,194.03,9710.0,162.1988,162.2908,162.1487,162.2155,9710.0
2017-05-17 10:45:00,194.04,194.05,193.97,193.99,3900.0,162.2239,162.2323,162.1654,162.1821,3900.0
2017-05-17 10:50:00,193.96,194.08,193.82,193.87,10338.0,162.157,162.2573,162.04,162.0818,10338.0
2017-05-17 10:55:00,193.92,193.92,193.76,193.83,11531.0,162.1236,162.1236,161.9898,162.0483,11531.0
2017-05-17 11:00:00,193.79,193.84,193.63,193.7,22698.0,162.0149,162.0567,161.8811,161.9397,22698.0
2017-05-17 11:05:00,193.68,193.85,193.63,193.77,5425.0,161.9229,162.0651,161.8811,161.9982,5425.0
2017-05-17 11:10:00,193.79,193.96,193.73,193.92,8000.0,162.0149,162.157,161.9647,162.1236,8000.0
2017-05-17 11:15:00,193.95,194.08,193.87,194.07,5251.0,162.1487,162.2573,162.0818,162.249,5251.0
2017-05-17 11:20:00,194.0,194.09,193.93,193.98,5268.0,162.1905,162.2657,162.1319,162.1737,5268.0
2017-05-17 11:25:00,194.01,194.08,193.92,194.03,3073.0,162.1988,162.2573,162.1236,162.2155,3073.0
2017-05-17 11:30:00,193.99,193.99,193.73,193.77,2489.0,162.1821,162.1821,161.9647,161.9982,2489.0
2017-05-17 11:35:00,193.8,193.81,193.5,193.61,14167.0,162.0233,162.0316,161.7724,161.8644,14167.0
2017-05-17 11:40:00,193.65,193.65,193.42,193.42,32280.0,161.8979,161.8979,161.7056,161.7056,32280.0
2017-05-17 11:45:00,193.49,193.49,193.31,193.43,5620.0,161.7641,161.7641,161.6136,161.7139,5620.0
2017-05-17 11:50:00,193.46,193.46,193.34,193.34,1800.0,161.739,161.739,161.6387,161.6387,1800.0
2017-05-17 11:55:00,193.33,193.65,193.33,193.65,68958.0,161.6303,161.8979,161.6303,161.8979,68958.0
2017-05-17 12:00:00,193.59,193.66,193.5,193.56,3855.0,161.8477,161.9062,161.7724,161.8226,3855.0
2017-05-17 12:05:00,193.56,193.71,193.51,193.57,5476.0,161.8226,161.948,161.7808,161.831,5476.0
2017-05-17 12:10:00,193.53,193.54,193.43,193.44,5987.0,161.7975,161.8059,161.7139,161.7223,5987.0
2017-05-17 12:15:00,193.45,193.45,193.06,193.06,11619.0,161.7306,161.7306,161.4046,161.4046,11619.0
2017-05-17 12:20:00,193.12,193.16,192.91,192.98,12343.0,161.4548,161.4882,161.2792,161.3377,12343.0
2017-05-17 12:25:00,193.04,193.06,192.95,192.95,6630.0,161.3879,161.4046,161.3126,161.3126,6630.0
2017-05-17 12:30:00,192.99,192.99,192.78,192.83,5976.0,161.3461,161.3461,161.1705,161.2123,5976.0
2017-05-17 12:35:00,192.87,192.97,192.79,192.91,5506.0,161.2457,161.3293,161.1789,161.2792,5506.0
2017-05-17 12:40:00,192.93,193.07,192.88,193.04,3600.0,161.2959,161.413,161.2541,161.3879,3600.0
2017-05-17 12:45:00,193.01,193.12,192.94,193.08,5083.0,161.3628,161.4548,161.3043,161.4213,5083.0
2017-05-17 12:50:00,193.1,193.21,193.1,193.17,2700.0,161.438,161.53,161.438,161.4966,2700.0
2017-05-17 12:55:00,193.21,193.37,193.21,193.33,5957.0,161.53,161.6638,161.53,161.6303,5957.0
2017-05-17 13:00:00,193.29,193.31,193.14,193.16,3019.0,161.5969,161.6136,161.4715,161.4882,3019.0
2017-05-17 13:05:00,193.13,193.3,193.11,193.3,6071.0,161.4631,161.6052,161.4464,161.6052,6071.0
2017-05-17 13:10:00,193.28,193.36,193.19,193.2,2200.0,161.5885,161.6554,161.5133,161.5216,2200.0
2017-05-17 13:15:00,193.25,193.32,193.19,193.23,5516.0,161.5634,161.622,161.5133,161.5467,5516.0
2017-05-17 13:20:00,193.27,193.39,193.2,193.34,3742.0,161.5802,161.6805,161.5216,161.6387,3742.0
2017-05-17 13:25:00,193.32,193.38,193.22,193.27,5370.0,161.622,161.6721,161.5384,161.5802,5370.0
2017-05-17 13:30:00,193.23,193.35,193.21,193.34,6596.0,161.5467,161.647,161.53,161.6387,6596.0
2017-05-17 13:35:00,193.31,193.33,193.17,193.28,21884.0,161.6136,161.6303,161.4966,161.5885,21884.0
2017-05-17 13:40:00,193.31,193.31,193.17,193.27,36497.0,161.6136,161.6136,161.4966,161.5802,36497.0
2017-05-17 13:45:00,193.24,193.3,193.05,193.27,35712.0,161.5551,161.6052,161.3962,161.5802,35712.0
2017-05-17 13:50:00,193.28,193.33,193.25,193.25,3699.0,161.5885,161.6303,161.5634,161.5634,3699.0
2017-05-17 13:55:00,193.26,193.31,193.17,193.29,4400.0,161.5718,161.6136,161.4966,161.5969,4400.0
2017-05-17 14:00:00,193.25,193.34,193.19,193.34,5412.0,161.5634,161.6387,161.5133,161.6387,5412.0
2017-05-17 14:05:00,193.31,193.31,193.22,193.28,4202.0,161.6136,161.6136,161.5384,161.5885,4202.0
2017-05-17 14:10:00,193.25,193.28,193.03,193.14,5689.0,161.5634,161.5885,161.3795,161.4715,5689.0
2017-05-17 14:15:00,193.12,193.12,192.8,192.87,8310.0,161.4548,161.4548,161.1872,161.2457,8310.0
2017-05-17 14:20:00,192.87,192.87,192.58,192.62,5586.0,161.2457,161.2457,161.0033,161.0367,5586.0
2017-05-17 14:25:00,192.58,192.8,192.57,192.62,6243.0,161.0033,161.1872,160.9949,161.0367,6243.0
2017-05-17 14:30:00,192.64,192.67,192.57,192.59,4304.0,161.0535,161.0785,160.9949,161.0117,4304.0
2017-05-17 14:35:00,192.54,192.61,192.47,192.47,14518.0,160.9699,161.0284,160.9113,160.9113,14518.0
2017-05-17 14:40:00,192.51,192.59,192.46,192.5,7815.0,160.9448,161.0117,160.903,160.9364,7815.0
2017-05-17 14:45:00,192.5,192.55,192.41,192.55,16089.0,160.9364,160.9782,160.8612,160.9782,16089.0
2017-05-17 14:50:00,192.55,192.78,192.55,192.78,5979.0,160.9782,161.1705,160.9782,161.1705,5979.0
2017-05-17 14:55:00,192.8,192.88,192.77,192.81,5267.0,161.1872,161.2541,161.1621,161.1956,5267.0
2017-05-17 15:00:00,192.8,192.8,192.6,192.72,9496.0,161.1872,161.1872,161.02,161.1203,9496.0
2017-05-17 15:05:00,192.75,192.77,192.61,192.61,6838.0,161.1454,161.1621,161.0284,161.0284,6838.0
2017-05-17 15:10:00,192.67,192.8,192.59,192.8,9570.0,161.0785,161.1872,161.0117,161.1872,9570.0
2017-05-17 15:15:00,192.75,192.87,192.73,192.83,4900.0,161.1454,161.2457,161.1287,161.2123,4900.0
2017-05-17 15:20:00,192.85,193.07,192.81,192.87,12710.0,161.229,161.413,161.1956,161.2457,12710.0
2017-05-17 15:25:00,192.82,192.88,192.66,192.68,6222.0,161.2039,161.2541,161.0702,161.0869,6222.0
2017-05-17 15:30:00,192.71,192.86,192.71,192.73,11918.0,161.112,161.2374,161.112,161.1287,11918.0
2017-05-17 15:35:00,192.73,192.84,192.7,192.75,12362.0,161.1287,161.2207,161.1036,161.1454,12362.0
2017-05-17 15:40:00,192.77,192.83,192.56,192.59,15213.0,161.1621,161.2123,160.9866,161.0117,15213.0
2017-05-17 15:45:00,192.59,192.62,192.45,192.49,44258.0,161.0117,161.0367,160.8946,160.9281,44258.0
2017-05-17 15:50:00,192.5,192.53,191.84,191.84,54407.0,160.9364,160.9615,160.3846,160.3846,54407.0
2017-05-17 15:55:00,191.82,192.1,191.61,192.06,152527.0,160.3679,160.602,160.1923,160.5686,152527.0
2017-05-18 09:30:00,191.79,191.79,190.33,190.46,43252.0,160.3428,160.3428,159.1222,159.2309,43252.0
2017-05-18 09:35:00,190.6,190.71,190.3,190.68,23303.0,159.3479,159.4399,159.0971,159.4148,23303.0
2017-05-18 09:40:00,190.75,190.98,190.74,190.95,23202.0,159.4734,159.6656,159.465,159.6406,23202.0
2017-05-18 09:45:00,190.85,190.96,190.57,190.8,49059.0,159.557,159.6489,159.3229,159.5152,49059.0
2017-05-18 09:50:00,190.84,190.84,190.39,190.57,47625.0,159.5486,159.5486,159.1724,159.3229,47625.0
2017-05-18 09:55:00,190.59,191.19,190.5,190.97,13114.0,159.3396,159.8412,159.2643,159.6573,13114.0
2017-05-18 10:00:00,190.93,191.65,190.91,191.61,15803.0,159.6238,160.2258,159.6071,160.1923,15803.0
2017-05-18 10:05:00,191.61,191.67,191.48,191.59,17334.0,160.1923,160.2425,160.0837,160.1756,17334.0
2017-05-18 10:10:00,191.57,191.81,191.53,191.6,16165.0,160.1589,160.3595,160.1255,160.184,16165.0
2017-05-18 10:15:00,191.6,191.62,191.34,191.44,12758.0,160.184,160.2007,159.9666,160.0502,12758.0
2017-05-18 10:20:00,191.49,191.61,191.27,191.5,17358.0,160.092,160.1923,159.9081,160.1004,17358.0
2017-05-18 10:25:00,191.53,192.06,191.49,192.01,12293.0,160.1255,160.5686,160.092,160.5268,12293.0
2017-05-18 10:30:00,192.0,192.31,192.0,192.06,17603.0,160.5184,160.7776,160.5184,160.5686,17603.0
2017-05-18 10:35:00,192.11,192.35,192.08,192.28,12892.0,160.6104,160.811,160.5853,160.7525,12892.0
2017-05-18 10:40:00,192.25,192.28,192.01,192.17,6528.0,160.7274,160.7525,160.5268,160.6605,6528.0
2017-05-18 10:45:00,192.18,192.24,192.13,192.23,6311.0,160.6689,160.719,160.6271,160.7107,6311.0
2017-05-18 10:50:00,192.26,192.44,192.2,192.44,12430.0,160.7358,160.8863,160.6856,160.8863,12430.0
2017-05-18 10:55:00,192.48,192.72,192.44,192.71,20447.0,160.9197,161.1203,160.8863,161.112,20447.0
2017-05-18 11:00:00,192.73,193.1,192.73,193.1,13788.0,161.1287,161.438,161.1287,161.438,13788.0
2017-05-18 11:05:00,193.03,193.06,192.95,193.06,7985.0,161.3795,161.4046,161.3126,161.4046,7985.0
2017-05-18 11:10:00,193.04,193.09,192.9,192.91,9976.0,161.3879,161.4297,161.2708,161.2792,9976.0
2017-05-18 11:15:00,192.85,192.85,192.67,192.74,6200.0,161.229,161.229,161.0785,161.1371,6200.0
2017-05-18 11:20:00,192.72,192.99,192.64,192.95,6466.0,161.1203,161.3461,161.0535,161.3126,6466.0
2017-05-18 11:25:00,192.99,193.01,192.89,192.93,5400.0,161.3461,161.3628,161.2625,161.2959,5400.0
2017-05-18 11:30:00,192.93,192.98,192.84,192.94,2502.0,161.2959,161.3377,161.2207,161.3043,2502.0
2017-05-18 11:35:00,192.9,192.9,192.74,192.74,2953.0,161.2708,161.2708,161.1371,161.1371,2953.0
2017-05-18 11:40:00,192.66,192.67,192.52,192.52,5829.0,161.0702,161.0785,160.9531,160.9531,5829.0
2017-05-18 11:45:00,192.58,192.7,192.53,192.63,3963.0,161.0033,161.1036,160.9615,161.0451,3963.0
2017-05-18 11:50:00,192.57,192.63,192.47,192.47,1700.0,160.9949,161.0451,160.9113,160.9113,1700.0
2017-05-18 11:55:00,192.49,192.5,192.37,192.39,2472.0,160.9281,160.9364,160.8277,160.8444,2472.0
2017-05-18 12:00:00,192.47,192.47,192.35,192.4,3801.0,160.9113,160.9113,160.811,160.8528,3801.0
2017-05-18 12:05:00,192.34,192.5,192.29,192.37,27016.0,160.8026,160.9364,160.7608,160.8277,27016.0
2017-05-18 12:10:00,192.45,192.46,192.36,192.36,1738.0,160.8946,160.903,160.8194,160.8194,1738.0
2017-05-18 12:15:00,192.4,192.5,192.33,192.46,3700.0,160.8528,160.9364,160.7943,160.903,3700.0
2017-05-18 12:20:00,192.5,193.06,192.47,192.88,11534.0,160.9364,161.4046,160.9113,161.2541,11534.0
2017-05-18 12:25:00,192.88,193.02,192.85,192.94,6298.0,161.2541,161.3711,161.229,161.3043,6298.0
2017-05-18 12:30:00,192.9,193.04,192.81,192.93,4586.0,161.2708,161.3879,161.1956,161.2959,4586.0
2017-05-18 12:35:00,192.95,193.04,192.93,192.94,6657.0,161.3126,161.3879,161.2959,161.3043,6657.0
2017-05-18 12:40:00,192.92,193.01,192.82,192.91,4418.0,161.2875,161.3628,161.2039,161.2792,4418.0
2017-05-18 12:45:00,192.86,192.86,192.62,192.66,7435.0,161.2374,161.2374,161.0367,161.0702,7435.0
2017-05-18 12:50:00,192.65,192.65,192.38,192.44,11863.0,161.0618,161.0618,160.8361,160.8863,11863.0
2017-05-18 12:55:00,192.44,192.66,192.44,192.62,8009.0,160.8863,161.0702,160.8863,161.0367,8009.0
2017-05-18 13:00:00,192.59,192.67,192.46,192.5,9382.0,161.0117,161.0785,160.903,160.9364,9382.0
2017-05-18 13:05:00,192.45,192.55,192.36,192.5,5229.0,160.8946,160.9782,160.8194,160.9364,5229.0
2017-05-18 13:10:00,192.5,192.55,192.44,192.49,7978.0,160.9364,160.9782,160.8863,160.9281,7978.0
2017-05-18 13:15:00,192.45,192.64,192.44,192.51,15622.0,160.8946,161.0535,160.8863,160.9448,15622.0
2017-05-18 13:20:00,192.54,192.54,192.37,192.43,12064.0,160.9699,160.9699,160.8277,160.8779,12064.0
2017-05-18 13:25:00,192.39,192.42,192.26,192.28,4621.0,160.8444,160.8695,160.7358,160.7525,4621.0
2017-05-18 13:30:00,192.29,192.41,192.29,192.38,3087.0,160.7608,160.8612,160.7608,160.8361,3087.0
2017-05-18 13:35:00,192.48,192.56,192.38,192.52,6775.0,160.9197,160.9866,160.8361,160.9531,6775.0
2017-05-18 13:40:00,192.55,192.56,192.33,192.4,7738.0,160.9782,160.9866,160.7943,160.8528,7738.0
2017-05-18 13:45:00,192.46,192.53,192.37,192.41,2397.0,160.903,160.9615,160.8277,160.8612,2397.0
2017-05-18 13:50:00,192.39,192.65,192.35,192.65,7279.0,160.8444,161.0618,160.811,161.0618,7279.0
2017-05-18 13:55:00,192.64,192.75,192.6,192.6,10163.0,161.0535,161.1454,161.02,161.02,10163.0
2017-05-18 14:00:00,192.66,193.07,192.59,192.99,12305.0,161.0702,161.413,161.0117,161.3461,12305.0
2017-05-18 14:05:00,193.0,193.15,193.0,193.15,8446.0,161.3544,161.4798,161.3544,161.4798,8446.0
2017-05-18 14:10:00,193.19,193.24,193.09,193.13,5710.0,161.5133,161.5551,161.4297,161.4631,5710.0
2017-05-18 14:15:00,193.14,193.14,193.0,193.06,9961.0,161.4715,161.4715,161.3544,161.4046,9961.0
2017-05-18 14:20:00,193.04,193.22,193.03,193.18,10781.0,161.3879,161.5384,161.3795,161.5049,10781.0
2017-05-18 14:25:00,193.21,193.29,193.14,193.19,9862.0,161.53,161.5969,161.4715,161.5133,9862.0
2017-05-18 14:30:00,193.21,193.48,193.2,193.42,10546.0,161.53,161.7557,161.5216,161.7056,10546.0
2017-05-18 14:35:00,193.37,193.5,193.36,193.39,4681.0,161.6638,161.7724,161.6554,161.6805,4681.0
2017-05-18 14:40:00,193.37,193.51,193.28,193.4,12907.0,161.6638,161.7808,161.5885,161.6888,12907.0
2017-05-18 14:45:00,193.32,193.39,193.16,193.23,7818.0,161.622,161.6805,161.4882,161.5467,7818.0
2017-05-18 14:50:00,193.23,193.29,192.92,192.93,4715.0,161.5467,161.5969,161.2875,161.2959,4715.0
2017-05-18 14:55:00,192.9,193.0,192.87,192.91,9319.0,161.2708,161.3544,161.2457,161.2792,9319.0
2017-05-18 15:00:00,192.99,193.06,192.95,193.0,8437.0,161.3461,161.4046,161.3126,161.3544,8437.0
2017-05-18 15:05:00,192.97,193.12,192.86,193.1,7897.0,161.3293,161.4548,161.2374,161.438,7897.0
2017-05-18 15:10:00,193.11,193.23,192.99,193.07,6173.0,161.4464,161.5467,161.3461,161.413,6173.0
2017-05-18 15:15:00,193.08,193.08,192.89,192.91,7973.0,161.4213,161.4213,161.2625,161.2792,7973.0
2017-05-18 15:20:00,192.9,192.96,192.73,192.89,14079.0,161.2708,161.321,161.1287,161.2625,14079.0
2017-05-18 15:25:00,192.86,193.02,192.86,193.0,12661.0,161.2374,161.3711,161.2374,161.3544,12661.0
2017-05-18 15:30:00,192.98,192.98,192.79,192.79,11703.0,161.3377,161.3377,161.1789,161.1789,11703.0
2017-05-18 15:35:00,192.84,193.0,192.82,192.9,15138.0,161.2207,161.3544,161.2039,161.2708,15138.0
2017-05-18 15:40:00,192.93,192.94,192.68,192.74,10133.0,161.2959,161.3043,161.0869,161.1371,10133.0
2017-05-18 15:45:00,192.74,192.91,192.71,192.88,23535.0,161.1371,161.2792,161.112,161.2541,23535.0
2017-05-18 15:50:00,192.87,192.95,192.81,192.83,30441.0,161.2457,161.3126,161.1956,161.2123,30441.0
2017-05-18 15:55:00,192.85,192.89,192.55,192.62,73912.0,161.229,161.2625,160.9782,161.0367,73912.0
2017-05-19 09:30:00,193.21,193.7,192.95,193.55,102473.0,161.53,161.9397,161.3126,161.8142,102473.0
2017-05-19 09:35:00,193.48,193.89,193.16,193.89,9542.0,161.7557,162.0985,161.4882,162.0985,9542.0
2017-05-19 09:40:00,194.0,194.44,193.73,194.09,9177.0,162.1905,162.5583,161.9647,162.2657,9177.0
2017-05-19 09:45:00,194.14,194.14,193.84,193.89,8845.0,162.3075,162.3075,162.0567,162.0985,8845.0
2017-05-19 09:50:00,193.85,193.88,193.65,193.7,4325.0,162.0651,162.0901,161.8979,161.9397,4325.0
2017-05-19 09:55:00,193.78,193.92,193.77,193.81,2075.0,162.0065,162.1236,161.9982,162.0316,2075.0
2017-05-19 10:00:00,193.97,194.03,193.84,194.02,7429.0,162.1654,162.2155,162.0567,162.2072,7429.0
2017-05-19 10:05:00,194.08,194.3,194.04,194.3,6340.0,162.2573,162.4413,162.2239,162.4413,6340.0
2017-05-19 10:10:00,194.37,194.59,194.33,194.59,11770.0,162.4998,162.6837,162.4664,162.6837,11770.0
2017-05-19 10:15:00,194.66,194.84,194.64,194.66,5454.0,162.7422,162.8927,162.7255,162.7422,5454.0
2017-05-19 10:20:00,194.63,194.78,194.63,194.71,2220.0,162.7172,162.8426,162.7172,162.784,2220.0
2017-05-19 10:25:00,194.74,194.96,194.74,194.81,3220.0,162.8091,162.9931,162.8091,162.8676,3220.0
2017-05-19 10:30:00,194.86,194.86,194.74,194.81,3706.0,162.9095,162.9095,162.8091,162.8676,3706.0
2017-05-19 10:35:00,194.88,195.0,194.73,195.0,3877.0,162.9262,163.0265,162.8008,163.0265,3877.0
2017-05-19 10:40:00,195.07,195.07,194.96,194.96,1928.0,163.085,163.085,162.9931,162.9931,1928.0
2017-05-19 10:45:00,195.01,195.13,194.88,194.95,6932.0,163.0349,163.1352,162.9262,162.9847,6932.0
2017-05-19 10:50:00,194.97,195.14,194.91,195.03,5919.0,163.0014,163.1435,162.9513,163.0516,5919.0
2017-05-19 10:55:00,195.08,195.08,194.95,194.95,3810.0,163.0934,163.0934,162.9847,162.9847,3810.0
2017-05-19 11:00:00,194.95,194.95,194.78,194.83,6002.0,162.9847,162.9847,162.8426,162.8844,6002.0
2017-05-19 11:05:00,194.85,195.04,194.85,195.03,3707.0,162.9011,163.0599,162.9011,163.0516,3707.0
2017-05-19 11:10:00,194.97,195.08,194.9,195.07,2162.0,163.0014,163.0934,162.9429,163.085,2162.0
2017-05-19 11:15:00,194.98,194.98,194.84,194.85,5987.0,163.0098,163.0098,162.8927,162.9011,5987.0
2017-05-19 11:20:00,194.85,195.02,194.85,195.02,2336.0,162.9011,163.0432,162.9011,163.0432,2336.0
2017-05-19 11:25:00,195.04,195.08,194.94,194.94,3810.0,163.0599,163.0934,162.9763,162.9763,3810.0
2017-05-19 11:30:00,195.02,195.18,194.96,195.15,8338.0,163.0432,163.177,162.9931,163.1519,8338.0
2017-05-19 11:35:00,195.14,195.18,195.04,195.13,2661.0,163.1435,163.177,163.0599,163.1352,2661.0
2017-05-19 11:40:00,195.07,195.17,195.07,195.1,6355.0,163.085,163.1686,163.085,163.1101,6355.0
2017-05-19 11:45:00,195.08,195.3,195.08,195.3,9167.0,163.0934,163.2773,163.0934,163.2773,9167.0
2017-05-19 11:50:00,195.25,195.31,195.2,195.29,3740.0,163.2355,163.2857,163.1937,163.2689,3740.0
2017-05-19 11:55:00,195.27,195.43,195.24,195.43,7930.0,163.2522,163.386,163.2271,163.386,7930.0
2017-05-19 12:00:00,195.45,195.52,195.39,195.41,5943.0,163.4027,163.4612,163.3525,163.3693,5943.0
2017-05-19 12:05:00,195.48,195.67,195.48,195.67,4272.0,163.4278,163.5866,163.4278,163.5866,4272.0
2017-05-19 12:10:00,195.66,195.71,195.62,195.66,4442.0,163.5783,163.6201,163.5448,163.5783,4442.0
2017-05-19 12:15:00,195.65,195.68,195.5,195.67,4975.0,163.5699,163.595,163.4445,163.5866,4975.0
2017-05-19 12:20:00,195.63,195.69,195.63,195.68,2957.0,163.5532,163.6034,163.5532,163.595,2957.0
2017-05-19 12:25:00,195.7,195.71,195.65,195.66,3865.0,163.6117,163.6201,163.5699,163.5783,3865.0
2017-05-19 12:30:00,195.65,195.76,195.64,195.72,9008.0,163.5699,163.6619,163.5616,163.6284,9008.0
2017-05-19 12:35:00,195.74,195.75,195.64,195.66,3693.0,163.6452,163.6535,163.5616,163.5783,3693.0
2017-05-19 12:40:00,195.65,195.73,195.64,195.73,1504.0,163.5699,163.6368,163.5616,163.6368,1504.0
2017-05-19 12:45:00,195.71,195.81,195.69,195.81,5443.0,163.6201,163.7037,163.6034,163.7037,5443.0
2017-05-19 12:50:00,195.79,195.97,195.79,195.94,6626.0,163.687,163.8374,163.687,163.8124,6626.0
2017-05-19 12:55:00,195.94,195.97,195.9,195.93,9832.0,163.8124,163.8374,163.7789,163.804,9832.0
2017-05-19 13:00:00,195.9,195.97,195.89,195.95,13211.0,163.7789,163.8374,163.7706,163.8207,13211.0
2017-05-19 13:05:00,195.94,195.94,195.77,195.87,8300.0,163.8124,163.8124,163.6702,163.7538,8300.0
2017-05-19 13:10:00,195.84,195.93,195.84,195.93,2979.0,163.7288,163.804,163.7288,163.804,2979.0
2017-05-19 13:15:00,195.94,196.03,195.94,195.99,13691.0,163.8124,163.8876,163.8124,163.8542,13691.0
2017-05-19 13:20:00,195.97,196.0,195.89,195.97,9435.0,163.8374,163.8625,163.7706,163.8374,9435.0
2017-05-19 13:25:00,195.97,196.04,195.96,196.01,10439.0,163.8374,163.896,163.8291,163.8709,10439.0
2017-05-19 13:30:00,196.03,196.03,195.91,195.94,16044.0,163.8876,163.8876,163.7873,163.8124,16044.0
2017-05-19 13:35:00,195.94,196.0,195.79,195.9,5118.0,163.8124,163.8625,163.687,163.7789,5118.0
2017-05-19 13:40:00,195.84,195.85,195.77,195.77,2228.0,163.7288,163.7371,163.6702,163.6702,2228.0
2017-05-19 13:45:00,195.78,195.88,195.78,195.87,3424.0,163.6786,163.7622,163.6786,163.7538,3424.0
2017-05-19 13:50:00,195.9,195.99,195.87,195.97,1500.0,163.7789,163.8542,163.7538,163.8374,1500.0
2017-05-19 13:55:00,195.99,196.1,195.99,196.08,8698.0,163.8542,163.9461,163.8542,163.9294,8698.0
2017-05-19 14:00:00,196.09,196.22,196.09,196.17,5662.0,163.9378,164.0465,163.9378,164.0047,5662.0
2017-05-19 14:05:00,196.13,196.2,196.08,196.09,6760.0,163.9712,164.0297,163.9294,163.9378,6760.0
2017-05-19 14:10:00,196.14,196.19,196.09,196.18,3396.0,163.9796,164.0214,163.9378,164.013,3396.0
2017-05-19 14:15:00,196.19,196.21,196.13,196.15,4557.0,164.0214,164.0381,163.9712,163.9879,4557.0
2017-05-19 14:20:00,196.14,196.22,196.14,196.18,5990.0,163.9796,164.0465,163.9796,164.013,5990.0
2017-05-19 14:25:00,196.19,196.27,196.18,196.27,4957.0,164.0214,164.0883,164.013,164.0883,4957.0
2017-05-19 14:30:00,196.26,196.32,196.26,196.28,16231.0,164.0799,164.1301,164.0799,164.0966,16231.0
2017-05-19 14:35:00,196.27,196.33,196.26,196.31,7005.0,164.0883,164.1384,164.0799,164.1217,7005.0
2017-05-19 14:40:00,196.31,196.5,196.31,196.47,12237.0,164.1217,164.2805,164.1217,164.2555,12237.0
2017-05-19 14:45:00,196.44,196.47,196.36,196.36,8973.0,164.2304,164.2555,164.1635,164.1635,8973.0
2017-05-19 14:50:00,196.32,196.45,196.32,196.33,5219.0,164.1301,164.2387,164.1301,164.1384,5219.0
2017-05-19 14:55:00,196.33,196.36,196.24,196.32,9835.0,164.1384,164.1635,164.0632,164.1301,9835.0
2017-05-19 15:00:00,196.35,196.36,196.21,196.26,7016.0,164.1551,164.1635,164.0381,164.0799,7016.0
2017-05-19 15:05:00,196.26,196.35,195.93,195.93,9648.0,164.0799,164.1551,163.804,163.804,9648.0
2017-05-19 15:10:00,195.89,196.02,195.81,195.97,11518.0,163.7706,163.8792,163.7037,163.8374,11518.0
2017-05-19 15:15:00,195.94,195.99,195.85,195.85,10963.0,163.8124,163.8542,163.7371,163.7371,10963.0
2017-05-19 15:20:00,195.86,195.88,195.76,195.83,10030.0,163.7455,163.7622,163.6619,163.7204,10030.0
2017-05-19 15:25:00,195.78,195.89,195.78,195.84,7940.0,163.6786,163.7706,163.6786,163.7288,7940.0
2017-05-19 15:30:00,195.84,195.84,195.58,195.71,8662.0,163.7288,163.7288,163.5114,163.6201,8662.0
2017-05-19 15:35:00,195.67,195.9,195.62,195.88,11703.0,163.5866,163.7789,163.5448,163.7622,11703.0
2017-05-19 15:40:00,195.88,195.94,195.78,195.78,12001.0,163.7622,163.8124,163.6786,163.6786,12001.0
2017-05-19 15:45:00,195.76,195.85,195.66,195.73,17875.0,163.6619,163.7371,163.5783,163.6368,17875.0
2017-05-19 15:50:00,195.73,195.79,195.68,195.7,22782.0,163.6368,163.687,163.595,163.6117,22782.0
2017-05-19 15:55:00,195.7,195.88,195.69,195.86,47210.0,163.6117,163.7622,163.6034,163.7455,47210.0
2017-05-22 09:30:00,197.48,197.89,196.29,196.61,117840.0,165.0999,165.4426,164.105,164.3725,117840.0
2017-05-22 09:35:00,196.61,197.57,196.61,197.55,21153.0,164.3725,165.1751,164.3725,165.1584,21153.0
2017-05-22 09:40:00,197.69,197.69,197.16,197.61,27528.0,165.2754,165.2754,164.8323,165.2085,27528.0
2017-05-22 09:45:00,197.55,198.25,197.54,198.07,36704.0,165.1584,165.7436,165.15,165.5931,36704.0
2017-05-22 09:50:00,198.13,198.17,197.73,197.88,13367.0,165.6433,165.6767,165.3089,165.4343,13367.0
2017-05-22 09:55:00,197.9,198.17,197.74,198.08,12382.0,165.451,165.6767,165.3172,165.6015,12382.0
2017-05-22 10:00:00,198.09,198.4,198.08,198.4,10088.0,165.6098,165.869,165.6015,165.869,10088.0
2017-05-22 10:05:00,198.4,198.71,198.39,198.64,19569.0,165.869,166.1282,165.8606,166.0697,19569.0
2017-05-22 10:10:00,198.7,198.86,198.63,198.73,16201.0,166.1198,166.2536,166.0613,166.1449,16201.0
2017-05-22 10:15:00,198.73,199.0,198.72,199.0,9816.0,166.1449,166.3706,166.1365,166.3706,9816.0
2017-05-22 10:20:00,199.0,199.0,198.4,198.4,27344.0,166.3706,166.3706,165.869,165.869,27344.0
2017-05-22 10:25:00,198.31,198.52,198.06,198.52,23858.0,165.7938,165.9693,165.5848,165.9693,23858.0
2017-05-22 10:30:00,198.55,198.55,198.12,198.13,27128.0,165.9944,165.9944,165.6349,165.6433,27128.0
2017-05-22 10:35:00,198.2,198.3,197.92,198.23,69085.0,165.7018,165.7854,165.4677,165.7269,69085.0
2017-05-22 10:40:00,198.13,198.37,198.04,198.37,18876.0,165.6433,165.8439,165.568,165.8439,18876.0
2017-05-22 10:45:00,198.32,198.37,197.69,197.83,45211.0,165.8021,165.8439,165.2754,165.3925,45211.0
2017-05-22 10:50:00,197.86,198.26,197.85,198.0,33845.0,165.4176,165.752,165.4092,165.5346,33845.0
2017-05-22 10:55:00,197.99,197.99,197.78,197.89,21421.0,165.5262,165.5262,165.3507,165.4426,21421.0
2017-05-22 11:00:00,197.88,197.92,197.6,197.71,5137.0,165.4343,165.4677,165.2002,165.2921,5137.0
2017-05-22 11:05:00,197.72,197.8,197.62,197.67,4713.0,165.3005,165.3674,165.2169,165.2587,4713.0
2017-05-22 11:10:00,197.73,197.82,197.63,197.71,9435.0,165.3089,165.3841,165.2253,165.2921,9435.0
2017-05-22 11:15:00,197.76,197.91,197.76,197.89,3525.0,165.3339,165.4594,165.3339,165.4426,3525.0
2017-05-22 11:20:00,197.93,197.93,197.66,197.76,10601.0,165.4761,165.4761,165.2503,165.3339,10601.0
2017-05-22 11:25:00,197.77,197.77,197.63,197.68,5200.0,165.3423,165.3423,165.2253,165.2671,5200.0
2017-05-22 11:30:00,197.71,197.72,197.5,197.6,9822.0,165.2921,165.3005,165.1166,165.2002,9822.0
2017-05-22 11:35:00,197.61,197.61,197.29,197.5,11066.0,165.2085,165.2085,164.941,165.1166,11066.0
2017-05-22 11:40:00,197.48,197.59,197.42,197.51,9087.0,165.0999,165.1918,165.0497,165.1249,9087.0
2017-05-22 11:45:00,197.54,197.66,197.41,197.42,14469.0,165.15,165.2503,165.0413,165.0497,14469.0
2017-05-22 11:50:00,197.37,197.51,197.34,197.42,8676.0,165.0079,165.1249,164.9828,165.0497,8676.0
2017-05-22 11:55:00,197.46,197.5,197.35,197.42,6345.0,165.0831,165.1166,164.9912,165.0497,6345.0
2017-05-22 12:00:00,197.4,197.5,197.39,197.43,8002.0,165.033,165.1166,165.0246,165.0581,8002.0
2017-05-22 12:05:00,197.39,197.51,197.37,197.51,8227.0,165.0246,165.1249,165.0079,165.1249,8227.0
2017-05-22 12:10:00,197.48,197.59,197.47,197.54,5100.0,165.0999,165.1918,165.0915,165.15,5100.0
2017-05-22 12:15:00,197.55,197.63,197.55,197.63,6821.0,165.1584,165.2253,165.1584,165.2253,6821.0
2017-05-22 12:20:00,197.64,197.76,197.57,197.76,8186.0,165.2336,165.3339,165.1751,165.3339,8186.0
2017-05-22 12:25:00,197.79,197.84,197.7,197.84,6559.0,165.359,165.4008,165.2838,165.4008,6559.0
2017-05-22 12:30:00,197.8,197.87,197.75,197.8,7646.0,165.3674,165.4259,165.3256,165.3674,7646.0
2017-05-22 12:35:00,197.82,197.89,197.76,197.77,3145.0,165.3841,165.4426,165.3339,165.3423,3145.0
2017-05-22 12:40:00,197.78,197.84,197.76,197.84,2700.0,165.3507,165.4008,165.3339,165.4008,2700.0
2017-05-22 12:45:00,197.8,197.82,197.76,197.77,3617.0,165.3674,165.3841,165.3339,165.3423,3617.0
2017-05-22 12:50:00,197.76,197.77,197.63,197.63,5476.0,165.3339,165.3423,165.2253,165.2253,5476.0
2017-05-22 12:55:00,197.63,197.63,197.49,197.51,2700.0,165.2253,165.2253,165.1082,165.1249,2700.0
2017-05-22 13:00:00,197.56,197.61,197.46,197.48,5130.0,165.1667,165.2085,165.0831,165.0999,5130.0
2017-05-22 13:05:00,197.45,197.62,197.44,197.61,4602.0,165.0748,165.2169,165.0664,165.2085,4602.0
2017-05-22 13:10:00,197.57,197.6,197.52,197.6,2500.0,165.1751,165.2002,165.1333,165.2002,2500.0
2017-05-22 13:15:00,197.57,197.59,197.52,197.55,4065.0,165.1751,165.1918,165.1333,165.1584,4065.0
2017-05-22 13:20:00,197.57,197.65,197.55,197.64,7272.0,165.1751,165.242,165.1584,165.2336,7272.0
2017-05-22 13:25:00,197.64,197.75,197.62,197.75,4185.0,165.2336,165.3256,165.2169,165.3256,4185.0
2017-05-22 13:30:00,197.72,197.76,197.58,197.58,2428.0,165.3005,165.3339,165.1835,165.1835,2428.0
2017-05-22 13:35:00,197.56,197.56,197.47,197.54,2970.0,165.1667,165.1667,165.0915,165.15,2970.0
2017-05-22 13:40:00,197.57,197.57,197.5,197.56,4238.0,165.1751,165.1751,165.1166,165.1667,4238.0
2017-05-22 13:45:00,197.56,197.67,197.56,197.66,3981.0,165.1667,165.2587,165.1667,165.2503,3981.0
2017-05-22 13:50:00,197.66,197.72,197.65,197.67,4706.0,165.2503,165.3005,165.242,165.2587,4706.0
2017-05-22 13:55:00,197.64,197.64,197.54,197.54,1900.0,165.2336,165.2336,165.15,165.15,1900.0
2017-05-22 14:00:00,197.54,197.68,197.53,197.66,5304.0,165.15,165.2671,165.1417,165.2503,5304.0
2017-05-22 14:05:00,197.65,197.78,197.65,197.76,3600.0,165.242,165.3507,165.242,165.3339,3600.0
2017-05-22 14:10:00,197.76,198.13,197.75,198.13,29459.0,165.3339,165.6433,165.3256,165.6433,29459.0
2017-05-22 14:15:00,198.12,198.12,197.93,197.97,8415.0,165.6349,165.6349,165.4761,165.5095,8415.0
2017-05-22 14:20:00,197.99,198.03,197.73,197.73,5325.0,165.5262,165.5597,165.3089,165.3089,5325.0
2017-05-22 14:25:00,197.75,197.84,197.75,197.79,1969.0,165.3256,165.4008,165.3256,165.359,1969.0
2017-05-22 14:30:00,197.81,197.93,197.75,197.75,7762.0,165.3757,165.4761,165.3256,165.3256,7762.0
2017-05-22 14:35:00,197.79,197.79,197.71,197.76,4251.0,165.359,165.359,165.2921,165.3339,4251.0
2017-05-22 14:40:00,197.75,197.81,197.69,197.74,5819.0,165.3256,165.3757,165.2754,165.3172,5819.0
2017-05-22 14:45:00,197.78,197.79,197.69,197.7,2350.0,165.3507,165.359,165.2754,165.2838,2350.0
2017-05-22 14:50:00,197.68,197.78,197.68,197.72,3560.0,165.2671,165.3507,165.2671,165.3005,3560.0
2017-05-22 14:55:00,197.68,197.72,197.57,197.6,5148.0,165.2671,165.3005,165.1751,165.2002,5148.0
2017-05-22 15:00:00,197.58,197.61,197.5,197.5,7424.0,165.1835,165.2085,165.1166,165.1166,7424.0
2017-05-22 15:05:00,197.49,197.67,197.49,197.67,6291.0,165.1082,165.2587,165.1082,165.2587,6291.0
2017-05-22 15:10:00,197.67,197.82,197.67,197.76,10237.0,165.2587,165.3841,165.2587,165.3339,10237.0
2017-05-22 15:15:00,197.78,197.85,197.78,197.79,5943.0,165.3507,165.4092,165.3507,165.359,5943.0
2017-05-22 15:20:00,197.78,197.89,197.74,197.89,7276.0,165.3507,165.4426,165.3172,165.4426,7276.0
2017-05-22 15:25:00,197.88,197.98,197.86,197.9,5004.0,165.4343,165.5179,165.4176,165.451,5004.0
2017-05-22 15:30:00,197.91,197.91,197.83,197.86,9727.0,165.4594,165.4594,165.3925,165.4176,9727.0
2017-05-22 15:35:00,197.88,198.04,197.86,197.97,9580.0,165.4343,165.568,165.4176,165.5095,9580.0
2017-05-22 15:40:00,198.0,198.0,197.8,197.8,12793.0,165.5346,165.5346,165.3674,165.3674,12793.0
2017-05-22 15:45:00,197.82,198.01,197.77,198.01,18846.0,165.3841,165.543,165.3423,165.543,18846.0
2017-05-22 15:50:00,197.99,198.07,197.95,197.98,23673.0,165.5262,165.5931,165.4928,165.5179,23673.0
2017-05-22 15:55:00,197.96,197.99,197.75,197.84,38219.0,165.5012,165.5262,165.3256,165.4008,38219.0
2017-05-23 09:30:00,198.22,198.75,197.97,198.56,34346.0,165.7185,166.1616,165.5095,166.0028,34346.0
2017-05-23 09:35:00,198.57,198.59,197.97,198.15,13737.0,166.0111,166.0279,165.5095,165.66,13737.0
2017-05-23 09:40:00,198.08,198.17,197.9,198.06,5681.0,165.6015,165.6767,165.451,165.5848,5681.0
2017-05-23 09:45:00,198.04,198.04,197.68,197.75,10066.0,165.568,165.568,165.2671,165.3256,10066.0
2017-05-23 09:50:00,197.75,197.75,197.39,197.41,8955.0,165.3256,165.3256,165.0246,165.0413,8955.0
2017-05-23 09:55:00,197.41,197.57,197.4,197.47,7514.0,165.0413,165.1751,165.033,165.0915,7514.0
2017-05-23 10:00:00,197.47,197.48,197.16,197.23,13250.0,165.0915,165.0999,164.8323,164.8908,13250.0
2017-05-23 10:05:00,197.26,197.31,197.04,197.3,12876.0,164.9159,164.9577,164.732,164.9494,12876.0
2017-05-23 10:10:00,197.31,197.52,197.28,197.52,4332.0,164.9577,165.1333,164.9327,165.1333,4332.0
2017-05-23 10:15:00,197.44,197.67,197.43,197.5,31632.0,165.0664,165.2587,165.0581,165.1166,31632.0
2017-05-23 10:20:00,197.5,197.6,197.44,197.57,21575.0,165.1166,165.2002,165.0664,165.1751,21575.0
2017-05-23 10:25:00,197.66,197.67,197.57,197.67,8822.0,165.2503,165.2587,165.1751,165.2587,8822.0
2017-05-23 10:30:00,197.64,197.9,197.64,197.9,3707.0,165.2336,165.451,165.2336,165.451,3707.0
2017-05-23 10:35:00,197.88,197.96,197.77,197.81,6621.0,165.4343,165.5012,165.3423,165.3757,6621.0
2017-05-23 10:40:00,197.86,198.04,197.86,198.0,17391.0,165.4176,165.568,165.4176,165.5346,17391.0
2017-05-23 10:45:00,198.04,198.13,197.93,197.93,5114.0,165.568,165.6433,165.4761,165.4761,5114.0
2017-05-23 10:50:00,197.98,198.21,197.98,198.2,10827.0,165.5179,165.7102,165.5179,165.7018,10827.0
2017-05-23 10:55:00,198.2,198.25,198.15,198.25,8810.0,165.7018,165.7436,165.66,165.7436,8810.0
2017-05-23 11:00:00,198.25,198.25,198.08,198.13,8026.0,165.7436,165.7436,165.6015,165.6433,8026.0
2017-05-23 11:05:00,198.12,198.2,198.11,198.15,3025.0,165.6349,165.7018,165.6266,165.66,3025.0
2017-05-23 11:10:00,198.21,198.21,198.05,198.16,3718.0,165.7102,165.7102,165.5764,165.6684,3718.0
2017-05-23 11:15:00,198.23,198.24,198.09,198.12,4748.0,165.7269,165.7352,165.6098,165.6349,4748.0
2017-05-23 11:20:00,198.2,198.34,198.16,198.34,14048.0,165.7018,165.8188,165.6684,165.8188,14048.0
2017-05-23 11:25:00,198.36,198.69,198.36,198.69,8863.0,165.8356,166.1115,165.8356,166.1115,8863.0
2017-05-23 11:30:00,198.67,198.68,198.49,198.55,6048.0,166.0947,166.1031,165.9443,165.9944,6048.0
2017-05-23 11:35:00,198.46,198.54,198.45,198.51,1956.0,165.9192,165.9861,165.9108,165.961,1956.0
2017-05-23 11:40:00,198.49,198.7,198.48,198.67,16691.0,165.9443,166.1198,165.9359,166.0947,16691.0
2017-05-23 11:45:00,198.68,198.91,198.68,198.9,9060.0,166.1031,166.2954,166.1031,166.287,9060.0
2017-05-23 11:50:00,198.89,198.94,198.82,198.91,5516.0,166.2787,166.3205,166.2201,166.2954,5516.0
2017-05-23 11:55:00,198.88,198.91,198.81,198.86,4348.0,166.2703,166.2954,166.2118,166.2536,4348.0
2017-05-23 12:00:00,198.84,198.95,198.84,198.87,2250.0,166.2369,166.3288,166.2369,166.2619,2250.0
2017-05-23 12:05:00,198.87,198.99,198.83,198.96,7922.0,166.2619,166.3623,166.2285,166.3372,7922.0
2017-05-23 12:10:00,198.92,198.96,198.84,198.85,10633.0,166.3037,166.3372,166.2369,166.2452,10633.0
2017-05-23 12:15:00,198.83,198.83,198.77,198.77,2827.0,166.2285,166.2285,166.1783,166.1783,2827.0
2017-05-23 12:20:00,198.78,198.98,198.77,198.91,3500.0,166.1867,166.3539,166.1783,166.2954,3500.0
2017-05-23 12:25:00,198.97,199.0,198.8,198.86,11535.0,166.3455,166.3706,166.2034,166.2536,11535.0
2017-05-23 12:30:00,198.86,198.88,198.79,198.79,5360.0,166.2536,166.2703,166.1951,166.1951,5360.0
2017-05-23 12:35:00,198.77,198.79,198.73,198.78,3233.0,166.1783,166.1951,166.1449,166.1867,3233.0
2017-05-23 12:40:00,198.76,198.85,198.76,198.76,4921.0,166.17,166.2452,166.17,166.17,4921.0
2017-05-23 12:45:00,198.73,198.86,198.66,198.86,10218.0,166.1449,166.2536,166.0864,166.2536,10218.0
2017-05-23 12:50:00,198.81,198.84,198.74,198.75,1851.0,166.2118,166.2369,166.1533,166.1616,1851.0
2017-05-23 12:55:00,198.77,198.83,198.76,198.82,1900.0,166.1783,166.2285,166.17,166.2201,1900.0
2017-05-23 13:00:00,198.81,198.89,198.8,198.89,4814.0,166.2118,166.2787,166.2034,166.2787,4814.0
2017-05-23 13:05:00,198.84,198.85,198.75,198.78,2500.0,166.2369,166.2452,166.1616,166.1867,2500.0
2017-05-23 13:10:00,198.79,198.91,198.77,198.89,2945.0,166.1951,166.2954,166.1783,166.2787,2945.0
2017-05-23 13:15:00,198.9,198.93,198.84,198.85,2260.0,166.287,166.3121,166.2369,166.2452,2260.0
2017-05-23 13:20:00,198.84,198.88,198.81,198.82,4590.0,166.2369,166.2703,166.2118,166.2201,4590.0
2017-05-23 13:25:00,198.81,198.81,198.75,198.76,4732.0,166.2118,166.2118,166.1616,166.17,4732.0
2017-05-23 13:30:00,198.76,198.77,198.7,198.75,5383.0,166.17,166.1783,166.1198,166.1616,5383.0
2017-05-23 13:35:00,198.72,198.74,198.69,198.73,3826.0,166.1365,166.1533,166.1115,166.1449,3826.0
2017-05-23 13:40:00,198.71,198.73,198.67,198.7,3253.0,166.1282,166.1449,166.0947,166.1198,3253.0
2017-05-23 13:45:00,198.68,198.78,198.67,198.77,5506.0,166.1031,166.1867,166.0947,166.1783,5506.0
2017-05-23 13:50:00,198.76,198.86,198.76,198.84,7557.0,166.17,166.2536,166.17,166.2369,7557.0
2017-05-23 13:55:00,198.88,198.88,198.77,198.77,4803.0,166.2703,166.2703,166.1783,166.1783,4803.0
2017-05-23 14:00:00,198.74,198.89,198.73,198.85,3145.0,166.1533,166.2787,166.1449,166.2452,3145.0
2017-05-23 14:05:00,198.88,198.92,198.79,198.82,3875.0,166.2703,166.3037,166.1951,166.2201,3875.0
2017-05-23 14:10:00,198.81,198.89,198.77,198.77,5036.0,166.2118,166.2787,166.1783,166.1783,5036.0
2017-05-23 14:15:00,198.77,198.8,198.68,198.68,3081.0,166.1783,166.2034,166.1031,166.1031,3081.0
2017-05-23 14:20:00,198.64,198.65,198.54,198.63,7588.0,166.0697,166.078,165.9861,166.0613,7588.0
2017-05-23 14:25:00,198.64,198.65,198.55,198.59,7374.0,166.0697,166.078,165.9944,166.0279,7374.0
2017-05-23 14:30:00,198.58,198.62,198.55,198.59,5555.0,166.0195,166.0529,165.9944,166.0279,5555.0
2017-05-23 14:35:00,198.6,198.76,198.59,198.75,2500.0,166.0362,166.17,166.0279,166.1616,2500.0
2017-05-23 14:40:00,198.73,198.87,198.7,198.86,7242.0,166.1449,166.2619,166.1198,166.2536,7242.0
2017-05-23 14:45:00,198.84,198.95,198.83,198.95,4906.0,166.2369,166.3288,166.2285,166.3288,4906.0
2017-05-23 14:50:00,198.93,199.0,198.92,198.99,18751.0,166.3121,166.3706,166.3037,166.3623,18751.0
2017-05-23 14:55:00,198.98,199.04,198.93,199.0,9496.0,166.3539,166.4041,166.3121,166.3706,9496.0
2017-05-23 15:00:00,199.01,199.08,198.99,199.07,14247.0,166.379,166.4375,166.3623,166.4292,14247.0
2017-05-23 15:05:00,199.06,199.09,199.02,199.04,6643.0,166.4208,166.4459,166.3873,166.4041,6643.0
2017-05-23 15:10:00,199.04,199.07,199.01,199.03,9513.0,166.4041,166.4292,166.379,166.3957,9513.0
2017-05-23 15:15:00,199.01,199.11,199.0,199.07,8017.0,166.379,166.4626,166.3706,166.4292,8017.0
2017-05-23 15:20:00,199.05,199.07,199.0,199.07,9829.0,166.4124,166.4292,166.3706,166.4292,9829.0
2017-05-23 15:25:00,199.07,199.21,199.05,199.21,17623.0,166.4292,166.5462,166.4124,166.5462,17623.0
2017-05-23 15:30:00,199.2,199.21,199.13,199.15,14153.0,166.5378,166.5462,166.4793,166.496,14153.0
2017-05-23 15:35:00,199.15,199.17,199.09,199.12,11505.0,166.496,166.5128,166.4459,166.471,11505.0
2017-05-23 15:40:00,199.12,199.12,198.92,198.92,12340.0,166.471,166.471,166.3037,166.3037,12340.0
2017-05-23 15:45:00,198.91,199.1,198.89,199.04,25500.0,166.2954,166.4542,166.2787,166.4041,25500.0
2017-05-23 15:50:00,199.03,199.07,199.0,199.01,17029.0,166.3957,166.4292,166.3706,166.379,17029.0
2017-05-23 15:55:00,199.01,199.37,199.0,199.32,61919.0,166.379,166.68,166.3706,166.6382,61919.0
2017-05-24 09:30:00,199.78,199.82,199.5,199.57,18773.0,167.0227,167.0562,166.7886,166.8472,18773.0
2017-05-24 09:35:00,199.6,199.6,199.08,199.25,10956.0,166.8722,166.8722,166.4375,166.5796,10956.0
2017-05-24 09:40:00,199.33,199.56,199.3,199.56,5984.0,166.6465,166.8388,166.6214,166.8388,5984.0
2017-05-24 09:45:00,199.62,199.83,199.56,199.78,5100.0,166.889,167.0645,166.8388,167.0227,5100.0
2017-05-24 09:50:00,199.82,199.88,199.73,199.81,5481.0,167.0562,167.1063,166.9809,167.0478,5481.0
2017-05-24 09:55:00,199.75,199.8,199.63,199.63,3922.0,166.9977,167.0395,166.8973,166.8973,3922.0
2017-05-24 10:00:00,199.68,200.0,199.63,199.85,8256.0,166.9391,167.2067,166.8973,167.0813,8256.0
2017-05-24 10:05:00,199.87,200.07,199.86,200.04,18029.0,167.098,167.2652,167.0896,167.2401,18029.0
2017-05-24 10:10:00,200.02,200.18,199.99,200.05,27076.0,167.2234,167.3571,167.1983,167.2485,27076.0
2017-05-24 10:15:00,200.05,200.34,199.99,200.34,4243.0,167.2485,167.4909,167.1983,167.4909,4243.0
2017-05-24 10:20:00,200.28,200.55,200.22,200.48,5759.0,167.4408,167.6665,167.3906,167.608,5759.0
2017-05-24 10:25:00,200.53,200.61,200.4,200.45,4166.0,167.6498,167.7166,167.5411,167.5829,4166.0
2017-05-24 10:30:00,200.45,200.45,200.3,200.33,5619.0,167.5829,167.5829,167.4575,167.4826,5619.0
2017-05-24 10:35:00,200.32,200.36,200.09,200.12,12783.0,167.4742,167.5076,167.2819,167.307,12783.0
2017-05-24 10:40:00,200.08,200.26,200.05,200.12,3871.0,167.2735,167.424,167.2485,167.307,3871.0
2017-05-24 10:45:00,200.07,200.16,200.03,200.03,2445.0,167.2652,167.3404,167.2317,167.2317,2445.0
2017-05-24 10:50:00,200.03,200.15,200.01,200.01,5414.0,167.2317,167.3321,167.215,167.215,5414.0
2017-05-24 10:55:00,200.03,200.03,199.78,199.78,3238.0,167.2317,167.2317,167.0227,167.0227,3238.0
2017-05-24 11:00:00,199.78,199.88,199.58,199.68,9190.0,167.0227,167.1063,166.8555,166.9391,9190.0
2017-05-24 11:05:00,199.63,199.74,199.62,199.74,2600.0,166.8973,166.9893,166.889,166.9893,2600.0
2017-05-24 11:10:00,199.75,199.75,199.57,199.69,3600.0,166.9977,166.9977,166.8472,166.9475,3600.0
2017-05-24 11:15:00,199.66,199.75,199.59,199.61,6560.0,166.9224,166.9977,166.8639,166.8806,6560.0
2017-05-24 11:20:00,199.6,199.6,199.47,199.52,4948.0,166.8722,166.8722,166.7636,166.8054,4948.0
2017-05-24 11:25:00,199.51,199.67,199.51,199.59,2658.0,166.797,166.9308,166.797,166.8639,2658.0
2017-05-24 11:30:00,199.67,199.86,199.66,199.77,6275.0,166.9308,167.0896,166.9224,167.0144,6275.0
2017-05-24 11:35:00,199.77,199.86,199.75,199.86,3675.0,167.0144,167.0896,166.9977,167.0896,3675.0
2017-05-24 11:40:00,199.86,200.05,199.86,200.0,10777.0,167.0896,167.2485,167.0896,167.2067,10777.0
2017-05-24 11:45:00,200.02,200.11,199.96,200.05,4853.0,167.2234,167.2986,167.1732,167.2485,4853.0
2017-05-24 11:50:00,200.06,200.13,199.94,200.06,3200.0,167.2568,167.3153,167.1565,167.2568,3200.0
2017-05-24 11:55:00,200.05,200.15,200.0,200.14,1600.0,167.2485,167.3321,167.2067,167.3237,1600.0
2017-05-24 12:00:00,200.16,200.16,200.0,200.0,7200.0,167.3404,167.3404,167.2067,167.2067,7200.0
2017-05-24 12:05:00,200.04,200.17,200.0,200.08,11308.0,167.2401,167.3488,167.2067,167.2735,11308.0
2017-05-24 12:10:00,200.03,200.05,199.9,199.9,3919.0,167.2317,167.2485,167.1231,167.1231,3919.0
2017-05-24 12:15:00,199.92,199.93,199.81,199.92,3601.0,167.1398,167.1481,167.0478,167.1398,3601.0
2017-05-24 12:20:00,199.85,199.97,199.69,199.69,5017.0,167.0813,167.1816,166.9475,166.9475,5017.0
2017-05-24 12:25:00,199.69,199.75,199.69,199.72,800.0,166.9475,166.9977,166.9475,166.9726,800.0
2017-05-24 12:30:00,199.76,199.81,199.73,199.81,1431.0,167.006,167.0478,166.9809,167.0478,1431.0
2017-05-24 12:35:00,199.82,199.82,199.69,199.7,2103.0,167.0562,167.0562,166.9475,166.9559,2103.0
2017-05-24 12:40:00,199.68,199.69,199.58,199.65,3525.0,166.9391,166.9475,166.8555,166.9141,3525.0
2017-05-24 12:45:00,199.64,199.72,199.64,199.71,2380.0,166.9057,166.9726,166.9057,166.9642,2380.0
2017-05-24 12:50:00,199.74,199.78,199.73,199.77,712.0,166.9893,167.0227,166.9809,167.0144,712.0
2017-05-24 12:55:00,199.76,199.76,199.63,199.76,3565.0,167.006,167.006,166.8973,167.006,3565.0
2017-05-24 13:00:00,199.77,199.79,199.72,199.73,2375.0,167.0144,167.0311,166.9726,166.9809,2375.0
2017-05-24 13:05:00,199.72,199.81,199.72,199.78,2847.0,166.9726,167.0478,166.9726,167.0227,2847.0
2017-05-24 13:10:00,199.75,199.89,199.75,199.75,3098.0,166.9977,167.1147,166.9977,166.9977,3098.0
2017-05-24 13:15:00,199.82,199.87,199.76,199.76,3404.0,167.0562,167.098,167.006,167.006,3404.0
2017-05-24 13:20:00,199.77,199.77,199.63,199.66,2510.0,167.0144,167.0144,166.8973,166.9224,2510.0
2017-05-24 13:25:00,199.68,199.72,199.66,199.66,8510.0,166.9391,166.9726,166.9224,166.9224,8510.0
2017-05-24 13:30:00,199.68,199.68,199.44,199.55,13214.0,166.9391,166.9391,166.7385,166.8304,13214.0
2017-05-24 13:35:00,199.56,199.69,199.56,199.69,2312.0,166.8388,166.9475,166.8388,166.9475,2312.0
2017-05-24 13:40:00,199.69,199.79,199.63,199.79,5639.0,166.9475,167.0311,166.8973,167.0311,5639.0
2017-05-24 13:45:00,199.78,199.8,199.57,199.62,4891.0,167.0227,167.0395,166.8472,166.889,4891.0
2017-05-24 13:50:00,199.67,199.68,199.58,199.59,4200.0,166.9308,166.9391,166.8555,166.8639,4200.0
2017-05-24 13:55:00,199.6,199.65,199.58,199.65,4700.0,166.8722,166.9141,166.8555,166.9141,4700.0
2017-05-24 14:00:00,199.58,199.69,199.48,199.48,4816.0,166.8555,166.9475,166.7719,166.7719,4816.0
2017-05-24 14:05:00,199.5,199.71,199.5,199.7,6051.0,166.7886,166.9642,166.7886,166.9559,6051.0
2017-05-24 14:10:00,199.67,199.83,199.65,199.8,7446.0,166.9308,167.0645,166.9141,167.0395,7446.0
2017-05-24 14:15:00,199.88,200.05,199.82,199.98,10922.0,167.1063,167.2485,167.0562,167.1899,10922.0
2017-05-24 14:20:00,200.0,200.02,199.88,199.88,3161.0,167.2067,167.2234,167.1063,167.1063,3161.0
2017-05-24 14:25:00,199.95,200.0,199.88,199.89,3630.0,167.1649,167.2067,167.1063,167.1147,3630.0
2017-05-24 14:30:00,199.86,199.89,199.81,199.87,3627.0,167.0896,167.1147,167.0478,167.098,3627.0
2017-05-24 14:35:00,199.87,199.87,199.77,199.84,3404.0,167.098,167.098,167.0144,167.0729,3404.0
2017-05-24 14:40:00,199.8,199.88,199.77,199.78,3614.0,167.0395,167.1063,167.0144,167.0227,3614.0
2017-05-24 14:45:00,199.78,199.87,199.74,199.81,9283.0,167.0227,167.098,166.9893,167.0478,9283.0
2017-05-24 14:50:00,199.83,199.88,199.82,199.86,3665.0,167.0645,167.1063,167.0562,167.0896,3665.0
2017-05-24 14:55:00,199.85,199.92,199.71,199.91,3388.0,167.0813,167.1398,166.9642,167.1314,3388.0
2017-05-24 15:00:00,199.94,199.96,199.81,199.87,3117.0,167.1565,167.1732,167.0478,167.098,3117.0
2017-05-24 15:05:00,199.88,199.88,199.78,199.78,6612.0,167.1063,167.1063,167.0227,167.0227,6612.0
2017-05-24 15:10:00,199.8,199.89,199.73,199.89,3685.0,167.0395,167.1147,166.9809,167.1147,3685.0
2017-05-24 15:15:00,199.9,199.97,199.82,199.88,3634.0,167.1231,167.1816,167.0562,167.1063,3634.0
2017-05-24 15:20:00,199.85,200.04,199.85,200.01,4472.0,167.0813,167.2401,167.0813,167.215,4472.0
2017-05-24 15:25:00,200.03,200.04,199.94,199.99,4232.0,167.2317,167.2401,167.1565,167.1983,4232.0
2017-05-24 15:30:00,200.02,200.15,200.02,200.13,5787.0,167.2234,167.3321,167.2234,167.3153,5787.0
2017-05-24 15:35:00,200.16,200.19,200.03,200.03,14839.0,167.3404,167.3655,167.2317,167.2317,14839.0
2017-05-24 15:40:00,200.06,200.14,200.04,200.1,6498.0,167.2568,167.3237,167.2401,167.2903,6498.0
2017-05-24 15:45:00,200.08,200.11,199.93,200.05,18281.0,167.2735,167.2986,167.1481,167.2485,18281.0
2017-05-24 15:50:00,200.04,200.16,200.02,200.06,9751.0,167.2401,167.3404,167.2234,167.2568,9751.0
2017-05-24 15:55:00,200.05,200.13,199.92,199.98,22446.0,167.2485,167.3153,167.1398,167.1899,22446.0
2017-05-25 09:30:00,200.51,200.71,200.19,200.62,17215.0,167.633,167.8002,167.3655,167.725,17215.0
2017-05-25 09:35:00,200.6,200.67,200.42,200.42,4136.0,167.7083,167.7668,167.5578,167.5578,4136.0
2017-05-25 09:40:00,200.5,200.58,200.26,200.29,4284.0,167.6247,167.6916,167.424,167.4491,4284.0
2017-05-25 09:45:00,200.3,200.82,200.3,200.81,7100.0,167.4575,167.8922,167.4575,167.8838,7100.0
2017-05-25 09:50:00,200.73,200.84,200.67,200.82,9994.0,167.817,167.9089,167.7668,167.8922,9994.0
2017-05-25 09:55:00,200.82,200.92,200.72,200.91,6281.0,167.8922,167.9758,167.8086,167.9675,6281.0
2017-05-25 10:00:00,200.92,200.97,200.42,200.42,4887.0,167.9758,168.0176,167.5578,167.5578,4887.0
2017-05-25 10:05:00,200.47,200.71,200.42,200.48,8693.0,167.5996,167.8002,167.5578,167.608,8693.0
2017-05-25 10:10:00,200.53,200.78,200.51,200.75,6148.0,167.6498,167.8588,167.633,167.8337,6148.0
2017-05-25 10:15:00,200.79,201.11,200.79,200.91,12331.0,167.8671,168.1347,167.8671,167.9675,12331.0
2017-05-25 10:20:00,200.93,201.01,200.87,200.89,4674.0,167.9842,168.0511,167.934,167.9507,4674.0
2017-05-25 10:25:00,201.0,201.23,200.99,201.07,17218.0,168.0427,168.235,168.0343,168.1012,17218.0
2017-05-25 10:30:00,201.18,201.27,201.09,201.11,6298.0,168.1932,168.2684,168.1179,168.1347,6298.0
2017-05-25 10:35:00,201.12,201.22,200.88,201.08,11491.0,168.143,168.2266,167.9424,168.1096,11491.0
2017-05-25 10:40:00,200.97,201.2,200.93,201.19,11858.0,168.0176,168.2099,167.9842,168.2015,11858.0
2017-05-25 10:45:00,201.18,201.35,201.18,201.34,4778.0,168.1932,168.3353,168.1932,168.3269,4778.0
2017-05-25 10:50:00,201.31,201.51,201.3,201.5,9012.0,168.3019,168.4691,168.2935,168.4607,9012.0
2017-05-25 10:55:00,201.55,201.7,201.51,201.62,11599.0,168.5025,168.6279,168.4691,168.561,11599.0
2017-05-25 11:00:00,201.61,201.67,201.47,201.48,6881.0,168.5527,168.6028,168.4356,168.444,6881.0
2017-05-25 11:05:00,201.5,201.7,201.49,201.68,3364.0,168.4607,168.6279,168.4524,168.6112,3364.0
2017-05-25 11:10:00,201.71,201.73,201.59,201.68,10364.0,168.6363,168.653,168.536,168.6112,10364.0
2017-05-25 11:15:00,201.69,201.79,201.67,201.67,4661.0,168.6196,168.7032,168.6028,168.6028,4661.0
2017-05-25 11:20:00,201.72,201.9,201.57,201.58,6034.0,168.6446,168.7951,168.5192,168.5276,6034.0
2017-05-25 11:25:00,201.57,201.62,201.49,201.54,6964.0,168.5192,168.561,168.4524,168.4942,6964.0
2017-05-25 11:30:00,201.53,201.56,201.34,201.34,9015.0,168.4858,168.5109,168.3269,168.3269,9015.0
2017-05-25 11:35:00,201.34,201.34,201.11,201.24,7742.0,168.3269,168.3269,168.1347,168.2433,7742.0
2017-05-25 11:40:00,201.27,201.3,201.15,201.3,3370.0,168.2684,168.2935,168.1681,168.2935,3370.0
2017-05-25 11:45:00,201.27,201.43,201.24,201.41,4501.0,168.2684,168.4022,168.2433,168.3855,4501.0
2017-05-25 11:50:00,201.44,201.54,201.43,201.43,4800.0,168.4105,168.4942,168.4022,168.4022,4800.0
2017-05-25 11:55:00,201.43,201.43,201.3,201.36,3795.0,168.4022,168.4022,168.2935,168.3437,3795.0
2017-05-25 12:00:00,201.34,201.47,201.24,201.37,9440.0,168.3269,168.4356,168.2433,168.352,9440.0
2017-05-25 12:05:00,201.32,201.32,201.04,201.11,7625.0,168.3102,168.3102,168.0761,168.1347,7625.0
2017-05-25 12:10:00,201.14,201.15,200.94,201.01,8785.0,168.1597,168.1681,167.9925,168.0511,8785.0
2017-05-25 12:15:00,200.99,201.11,200.86,201.11,12617.0,168.0343,168.1347,167.9257,168.1347,12617.0
2017-05-25 12:20:00,201.12,201.38,201.12,201.36,4948.0,168.143,168.3604,168.143,168.3437,4948.0
2017-05-25 12:25:00,201.32,201.32,201.28,201.29,800.0,168.3102,168.3102,168.2768,168.2851,800.0
2017-05-25 12:30:00,201.37,201.45,201.29,201.3,7461.0,168.352,168.4189,168.2851,168.2935,7461.0
2017-05-25 12:35:00,201.37,201.43,201.3,201.37,4455.0,168.352,168.4022,168.2935,168.352,4455.0
2017-05-25 12:40:00,201.31,201.43,201.29,201.31,6412.0,168.3019,168.4022,168.2851,168.3019,6412.0
2017-05-25 12:45:00,201.33,201.36,201.23,201.24,2872.0,168.3186,168.3437,168.235,168.2433,2872.0
2017-05-25 12:50:00,201.28,201.44,201.26,201.44,3199.0,168.2768,168.4105,168.2601,168.4105,3199.0
2017-05-25 12:55:00,201.46,201.46,201.37,201.37,3626.0,168.4273,168.4273,168.352,168.352,3626.0
2017-05-25 13:00:00,201.41,201.43,201.18,201.21,9509.0,168.3855,168.4022,168.1932,168.2183,9509.0
2017-05-25 13:05:00,201.17,201.19,201.06,201.12,10657.0,168.1848,168.2015,168.0929,168.143,10657.0
2017-05-25 13:10:00,201.09,201.21,201.09,201.2,5371.0,168.1179,168.2183,168.1179,168.2099,5371.0
2017-05-25 13:15:00,201.18,201.26,201.18,201.25,3159.0,168.1932,168.2601,168.1932,168.2517,3159.0
2017-05-25 13:20:00,201.25,201.29,201.17,201.21,7020.0,168.2517,168.2851,168.1848,168.2183,7020.0
2017-05-25 13:25:00,201.19,201.19,201.06,201.09,7548.0,168.2015,168.2015,168.0929,168.1179,7548.0
2017-05-25 13:30:00,201.05,201.07,200.93,200.94,4008.0,168.0845,168.1012,167.9842,167.9925,4008.0
2017-05-25 13:35:00,200.96,201.05,200.93,201.05,5900.0,168.0093,168.0845,167.9842,168.0845,5900.0
2017-05-25 13:40:00,201.06,201.21,201.04,201.17,4145.0,168.0929,168.2183,168.0761,168.1848,4145.0
2017-05-25 13:45:00,201.16,201.37,201.07,201.13,20573.0,168.1765,168.352,168.1012,168.1514,20573.0
2017-05-25 13:50:00,201.15,201.23,201.14,201.17,6524.0,168.1681,168.235,168.1597,168.1848,6524.0
2017-05-25 13:55:00,201.17,201.21,201.1,201.19,5797.0,168.1848,168.2183,168.1263,168.2015,5797.0
2017-05-25 14:00:00,201.21,201.21,201.08,201.08,5618.0,168.2183,168.2183,168.1096,168.1096,5618.0
2017-05-25 14:05:00,201.13,201.23,201.03,201.03,8256.0,168.1514,168.235,168.0678,168.0678,8256.0
2017-05-25 14:10:00,201.09,201.19,201.02,201.02,11452.0,168.1179,168.2015,168.0594,168.0594,11452.0
2017-05-25 14:15:00,201.07,201.09,201.02,201.06,2258.0,168.1012,168.1179,168.0594,168.0929,2258.0
2017-05-25 14:20:00,201.08,201.2,201.07,201.09,10581.0,168.1096,168.2099,168.1012,168.1179,10581.0
2017-05-25 14:25:00,201.14,201.15,200.98,201.04,14018.0,168.1597,168.1681,168.026,168.0761,14018.0
2017-05-25 14:30:00,201.05,201.11,201.03,201.09,14865.0,168.0845,168.1347,168.0678,168.1179,14865.0
2017-05-25 14:35:00,201.11,201.24,201.09,201.21,22507.0,168.1347,168.2433,168.1179,168.2183,22507.0
2017-05-25 14:40:00,201.2,201.22,200.98,201.02,10464.0,168.2099,168.2266,168.026,168.0594,10464.0
2017-05-25 14:45:00,201.03,201.17,201.01,201.07,9645.0,168.0678,168.1848,168.0511,168.1012,9645.0
2017-05-25 14:50:00,201.06,201.07,200.98,201.04,9412.0,168.0929,168.1012,168.026,168.0761,9412.0
2017-05-25 14:55:00,201.05,201.1,200.98,200.98,8536.0,168.0845,168.1263,168.026,168.026,8536.0
2017-05-25 15:00:00,200.98,201.04,200.96,200.97,12333.0,168.026,168.0761,168.0093,168.0176,12333.0
2017-05-25 15:05:00,201.0,201.01,200.86,200.86,13115.0,168.0427,168.0511,167.9257,167.9257,13115.0
2017-05-25 15:10:00,200.85,200.9,200.83,200.88,14357.0,167.9173,167.9591,167.9006,167.9424,14357.0
2017-05-25 15:15:00,200.88,201.03,200.87,201.02,21664.0,167.9424,168.0678,167.934,168.0594,21664.0
2017-05-25 15:20:00,201.02,201.05,200.88,200.92,22033.0,168.0594,168.0845,167.9424,167.9758,22033.0
2017-05-25 15:25:00,200.92,200.92,200.75,200.8,10823.0,167.9758,167.9758,167.8337,167.8755,10823.0
2017-05-25 15:30:00,200.78,200.96,200.76,200.89,17983.0,167.8588,168.0093,167.842,167.9507,17983.0
2017-05-25 15:35:00,200.89,200.98,200.78,200.86,36276.0,167.9507,168.026,167.8588,167.9257,36276.0
2017-05-25 15:40:00,200.86,201.0,200.84,200.91,32584.0,167.9257,168.0427,167.9089,167.9675,32584.0
2017-05-25 15:45:00,200.9,201.26,200.89,201.13,31196.0,167.9591,168.2601,167.9507,168.1514,31196.0
2017-05-25 15:50:00,201.11,201.11,200.86,200.98,41173.0,168.1347,168.1347,167.9257,168.026,41173.0
2017-05-25 15:55:00,201.0,201.19,200.9,201.01,83528.0,168.0427,168.2015,167.9591,168.0511,83528.0
2017-05-26 09:30:00,201.09,201.34,200.85,201.08,24532.0,168.1179,168.3269,167.9173,168.1096,24532.0
2017-05-26 09:35:00,201.17,201.24,201.01,201.15,8475.0,168.1848,168.2433,168.0511,168.1681,8475.0
2017-05-26 09:40:00,201.15,201.33,201.01,201.3,10650.0,168.1681,168.3186,168.0511,168.2935,10650.0
2017-05-26 09:45:00,201.28,201.76,201.19,201.72,5910.0,168.2768,168.6781,168.2015,168.6446,5910.0
2017-05-26 09:50:00,201.69,202.0,201.69,201.87,10445.0,168.6196,168.8787,168.6196,168.77,10445.0
2017-05-26 09:55:00,201.75,202.09,201.75,202.04,12018.0,168.6697,168.954,168.6697,168.9122,12018.0
2017-05-26 10:00:00,201.98,202.04,201.84,202.04,5174.0,168.862,168.9122,168.745,168.9122,5174.0
2017-05-26 10:05:00,202.04,202.04,201.73,201.73,10384.0,168.9122,168.9122,168.653,168.653,10384.0
2017-05-26 10:10:00,201.7,201.76,201.65,201.73,4807.0,168.6279,168.6781,168.5861,168.653,4807.0
2017-05-26 10:15:00,201.74,202.03,201.66,201.89,7646.0,168.6614,168.9038,168.5945,168.7868,7646.0
2017-05-26 10:20:00,201.94,202.0,201.89,201.99,2215.0,168.8286,168.8787,168.7868,168.8704,2215.0
2017-05-26 10:25:00,201.94,201.99,201.71,201.91,5693.0,168.8286,168.8704,168.6363,168.8035,5693.0
2017-05-26 10:30:00,201.92,202.12,201.75,201.81,5023.0,168.8118,168.9791,168.6697,168.7199,5023.0
2017-05-26 10:35:00,201.79,201.94,201.79,201.84,3789.0,168.7032,168.8286,168.7032,168.745,3789.0
2017-05-26 10:40:00,201.87,201.92,201.8,201.84,2555.0,168.77,168.8118,168.7115,168.745,2555.0
2017-05-26 10:45:00,201.89,201.93,201.8,201.83,4023.0,168.7868,168.8202,168.7115,168.7366,4023.0
2017-05-26 10:50:00,201.91,201.91,201.78,201.9,7614.0,168.8035,168.8035,168.6948,168.7951,7614.0
2017-05-26 10:55:00,201.91,201.93,201.84,201.86,2932.0,168.8035,168.8202,168.745,168.7617,2932.0
2017-05-26 11:00:00,201.87,202.04,201.87,201.98,8876.0,168.77,168.9122,168.77,168.862,8876.0
2017-05-26 11:05:00,202.0,202.01,201.86,201.97,3843.0,168.8787,168.8871,168.7617,168.8536,3843.0
2017-05-26 11:10:00,202.05,202.07,201.91,201.94,5498.0,168.9205,168.9373,168.8035,168.8286,5498.0
2017-05-26 11:15:00,201.91,201.96,201.76,201.84,7396.0,168.8035,168.8453,168.6781,168.745,7396.0
2017-05-26 11:20:00,201.84,201.91,201.81,201.91,3800.0,168.745,168.8035,168.7199,168.8035,3800.0
2017-05-26 11:25:00,202.0,202.0,201.81,201.82,1900.0,168.8787,168.8787,168.7199,168.7282,1900.0
2017-05-26 11:30:00,201.81,201.92,201.81,201.86,3021.0,168.7199,168.8118,168.7199,168.7617,3021.0
2017-05-26 11:35:00,201.92,201.92,201.82,201.82,2745.0,168.8118,168.8118,168.7282,168.7282,2745.0
2017-05-26 11:40:00,201.78,201.89,201.78,201.89,2328.0,168.6948,168.7868,168.6948,168.7868,2328.0
2017-05-26 11:45:00,201.91,201.95,201.75,201.95,7567.0,168.8035,168.8369,168.6697,168.8369,7567.0
2017-05-26 11:50:00,202.0,202.0,201.91,201.91,3082.0,168.8787,168.8787,168.8035,168.8035,3082.0
2017-05-26 11:55:00,201.89,201.92,201.75,201.89,4405.0,168.7868,168.8118,168.6697,168.7868,4405.0
2017-05-26 12:00:00,201.86,202.04,201.86,202.02,3510.0,168.7617,168.9122,168.7617,168.8954,3510.0
2017-05-26 12:05:00,202.04,202.15,202.03,202.09,9917.0,168.9122,169.0041,168.9038,168.954,9917.0
2017-05-26 12:10:00,202.09,202.3,202.09,202.24,3067.0,168.954,169.1295,168.954,169.0794,3067.0
2017-05-26 12:15:00,202.3,202.39,202.27,202.39,3713.0,169.1295,169.2048,169.1045,169.2048,3713.0
2017-05-26 12:20:00,202.39,202.39,202.32,202.35,2702.0,169.2048,169.2048,169.1463,169.1713,2702.0
2017-05-26 12:25:00,202.35,202.4,202.25,202.35,4770.0,169.1713,169.2131,169.0877,169.1713,4770.0
2017-05-26 12:30:00,202.32,202.36,202.23,202.34,3280.0,169.1463,169.1797,169.071,169.163,3280.0
2017-05-26 12:35:00,202.34,202.35,202.22,202.25,13731.0,169.163,169.1713,169.0627,169.0877,13731.0
2017-05-26 12:40:00,202.31,202.32,202.2,202.32,3382.0,169.1379,169.1463,169.0459,169.1463,3382.0
2017-05-26 12:45:00,202.31,202.35,202.2,202.2,5234.0,169.1379,169.1713,169.0459,169.0459,5234.0
2017-05-26 12:50:00,202.21,202.36,202.21,202.33,3245.0,169.0543,169.1797,169.0543,169.1546,3245.0
2017-05-26 12:55:00,202.37,202.4,202.3,202.4,6150.0,169.1881,169.2131,169.1295,169.2131,6150.0
2017-05-26 13:00:00,202.35,202.42,202.3,202.42,3209.0,169.1713,169.2299,169.1295,169.2299,3209.0
2017-05-26 13:05:00,202.44,202.48,202.4,202.44,8937.0,169.2466,169.28,169.2131,169.2466,8937.0
2017-05-26 13:10:00,202.45,202.48,202.4,202.45,3035.0,169.2549,169.28,169.2131,169.2549,3035.0
2017-05-26 13:15:00,202.45,202.46,202.29,202.34,5167.0,169.2549,169.2633,169.1212,169.163,5167.0
2017-05-26 13:20:00,202.3,202.3,202.19,202.2,3632.0,169.1295,169.1295,169.0376,169.0459,3632.0
2017-05-26 13:25:00,202.2,202.25,202.2,202.25,3411.0,169.0459,169.0877,169.0459,169.0877,3411.0
2017-05-26 13:30:00,202.26,202.34,202.24,202.3,7365.0,169.0961,169.163,169.0794,169.1295,7365.0
2017-05-26 13:35:00,202.29,202.29,202.11,202.25,14245.0,169.1212,169.1212,168.9707,169.0877,14245.0
2017-05-26 13:40:00,202.26,202.29,202.19,202.25,3152.0,169.0961,169.1212,169.0376,169.0877,3152.0
2017-05-26 13:45:00,202.22,202.32,202.22,202.3,5113.0,169.0627,169.1463,169.0627,169.1295,5113.0
2017-05-26 13:50:00,202.32,202.34,202.29,202.29,5010.0,169.1463,169.163,169.1212,169.1212,5010.0
2017-05-26 13:55:00,202.29,202.34,202.29,202.32,5700.0,169.1212,169.163,169.1212,169.1463,5700.0
2017-05-26 14:00:00,202.31,202.38,202.31,202.38,4710.0,169.1379,169.1964,169.1379,169.1964,4710.0
2017-05-26 14:05:00,202.4,202.41,202.12,202.15,20237.0,169.2131,169.2215,168.9791,169.0041,20237.0
2017-05-26 14:10:00,202.16,202.22,202.09,202.09,9539.0,169.0125,169.0627,168.954,168.954,9539.0
2017-05-26 14:15:00,202.11,202.23,202.09,202.23,18821.0,168.9707,169.071,168.954,169.071,18821.0
2017-05-26 14:20:00,202.22,202.4,202.22,202.32,6105.0,169.0627,169.2131,169.0627,169.1463,6105.0
2017-05-26 14:25:00,202.36,202.44,202.34,202.34,2504.0,169.1797,169.2466,169.163,169.163,2504.0
2017-05-26 14:30:00,202.39,202.42,202.3,202.35,8154.0,169.2048,169.2299,169.1295,169.1713,8154.0
2017-05-26 14:35:00,202.29,202.47,202.29,202.47,6700.0,169.1212,169.2717,169.1212,169.2717,6700.0
2017-05-26 14:40:00,202.39,202.45,202.29,202.42,10443.0,169.2048,169.2549,169.1212,169.2299,10443.0
2017-05-26 14:45:00,202.39,202.47,202.37,202.45,6133.0,169.2048,169.2717,169.1881,169.2549,6133.0
2017-05-26 14:50:00,202.45,202.5,202.45,202.47,12199.0,169.2549,169.2967,169.2549,169.2717,12199.0
2017-05-26 14:55:00,202.49,202.58,202.49,202.53,8638.0,169.2884,169.3636,169.2884,169.3218,8638.0
2017-05-26 15:00:00,202.52,202.54,202.42,202.42,7793.0,169.3135,169.3302,169.2299,169.2299,7793.0
2017-05-26 15:05:00,202.41,202.44,202.29,202.32,7629.0,169.2215,169.2466,169.1212,169.1463,7629.0
2017-05-26 15:10:00,202.33,202.46,202.29,202.43,9669.0,169.1546,169.2633,169.1212,169.2382,9669.0
2017-05-26 15:15:00,202.42,202.44,202.31,202.31,5016.0,169.2299,169.2466,169.1379,169.1379,5016.0
2017-05-26 15:20:00,202.34,202.39,202.27,202.28,7219.0,169.163,169.2048,169.1045,169.1128,7219.0
2017-05-26 15:25:00,202.29,202.34,202.26,202.34,4110.0,169.1212,169.163,169.0961,169.163,4110.0
2017-05-26 15:30:00,202.34,202.37,202.31,202.36,5004.0,169.163,169.1881,169.1379,169.1797,5004.0
2017-05-26 15:35:00,202.36,202.43,202.35,202.39,10323.0,169.1797,169.2382,169.1713,169.2048,10323.0
2017-05-26 15:40:00,202.39,202.4,202.25,202.4,18345.0,169.2048,169.2131,169.0877,169.2131,18345.0
2017-05-26 15:45:00,202.41,202.45,202.37,202.42,11173.0,169.2215,169.2549,169.1881,169.2299,11173.0
2017-05-26 15:50:00,202.41,202.43,202.34,202.39,14571.0,169.2215,169.2382,169.163,169.2048,14571.0
2017-05-26 15:55:00,202.4,202.41,202.2,202.23,25525.0,169.2131,169.2215,169.0459,169.071,25525.0
2017-05-30 09:30:00,202.19,202.51,202.06,202.38,22453.0,169.0376,169.3051,168.9289,169.1964,22453.0
2017-05-30 09:35:00,202.42,202.62,202.17,202.29,10525.0,169.2299,169.3971,169.0209,169.1212,10525.0
2017-05-30 09:40:00,202.25,202.54,202.19,202.46,4937.0,169.0877,169.3302,169.0376,169.2633,4937.0
2017-05-30 09:45:00,202.53,202.65,202.45,202.57,4178.0,169.3218,169.4222,169.2549,169.3553,4178.0
2017-05-30 09:50:00,202.46,202.65,202.46,202.5,10008.0,169.2633,169.4222,169.2633,169.2967,10008.0
2017-05-30 09:55:00,202.54,202.55,202.14,202.14,9066.0,169.3302,169.3385,168.9958,168.9958,9066.0
2017-05-30 10:00:00,202.15,202.3,202.15,202.22,4872.0,169.0041,169.1295,169.0041,169.0627,4872.0
2017-05-30 10:05:00,202.18,202.23,201.88,202.0,7043.0,169.0292,169.071,168.7784,168.8787,7043.0
2017-05-30 10:10:00,202.1,202.29,202.03,202.25,12826.0,168.9623,169.1212,168.9038,169.0877,12826.0
2017-05-30 10:15:00,202.23,202.34,202.01,202.02,15533.0,169.071,169.163,168.8871,168.8954,15533.0
2017-05-30 10:20:00,202.02,202.25,201.98,202.15,12142.0,168.8954,169.0877,168.862,169.0041,12142.0
2017-05-30 10:25:00,202.19,202.23,201.83,201.93,14463.0,169.0376,169.071,168.7366,168.8202,14463.0
2017-05-30 10:30:00,201.89,202.23,201.87,202.02,13156.0,168.7868,169.071,168.77,168.8954,13156.0
2017-05-30 10:35:00,202.08,202.18,202.01,202.15,10851.0,168.9456,169.0292,168.8871,169.0041,10851.0
2017-05-30 10:40:00,202.2,202.46,202.14,202.24,18363.0,169.0459,169.2633,168.9958,169.0794,18363.0
2017-05-30 10:45:00,202.21,202.24,202.05,202.16,7215.0,169.0543,169.0794,168.9205,169.0125,7215.0
2017-05-30 10:50:00,202.17,202.3,202.12,202.12,5250.0,169.0209,169.1295,168.9791,168.9791,5250.0
2017-05-30 10:55:00,202.21,202.23,202.12,202.18,4601.0,169.0543,169.071,168.9791,169.0292,4601.0
2017-05-30 11:00:00,202.19,202.27,202.1,202.15,6157.0,169.0376,169.1045,168.9623,169.0041,6157.0
2017-05-30 11:05:00,202.15,202.22,202.02,202.02,7528.0,169.0041,169.0627,168.8954,168.8954,7528.0
2017-05-30 11:10:00,202.0,202.04,201.86,201.98,7834.0,168.8787,168.9122,168.7617,168.862,7834.0
2017-05-30 11:15:00,201.97,202.0,201.89,201.89,7328.0,168.8536,168.8787,168.7868,168.7868,7328.0
2017-05-30 11:20:00,201.89,201.89,201.74,201.84,12731.0,168.7868,168.7868,168.6614,168.745,12731.0
2017-05-30 11:25:00,201.88,201.97,201.88,201.92,4701.0,168.7784,168.8536,168.7784,168.8118,4701.0
2017-05-30 11:30:00,201.94,202.08,201.85,201.89,10449.0,168.8286,168.9456,168.7533,168.7868,10449.0
2017-05-30 11:35:00,201.86,201.86,201.59,201.59,6200.0,168.7617,168.7617,168.536,168.536,6200.0
2017-05-30 11:40:00,201.57,201.64,201.46,201.55,10113.0,168.5192,168.5778,168.4273,168.5025,10113.0
2017-05-30 11:45:00,201.54,201.68,201.45,201.68,12660.0,168.4942,168.6112,168.4189,168.6112,12660.0
2017-05-30 11:50:00,201.65,201.65,201.44,201.44,6079.0,168.5861,168.5861,168.4105,168.4105,6079.0
2017-05-30 11:55:00,201.46,201.51,201.41,201.44,5351.0,168.4273,168.4691,168.3855,168.4105,5351.0
2017-05-30 12:00:00,201.42,201.53,201.42,201.43,4111.0,168.3938,168.4858,168.3938,168.4022,4111.0
2017-05-30 12:05:00,201.49,201.53,201.47,201.5,2050.0,168.4524,168.4858,168.4356,168.4607,2050.0
2017-05-30 12:10:00,201.51,201.63,201.4,201.41,7455.0,168.4691,168.5694,168.3771,168.3855,7455.0
2017-05-30 12:15:00,201.41,201.41,201.12,201.15,11629.0,168.3855,168.3855,168.143,168.1681,11629.0
2017-05-30 12:20:00,201.13,201.23,201.11,201.2,8723.0,168.1514,168.235,168.1347,168.2099,8723.0
2017-05-30 12:25:00,201.21,201.26,201.17,201.17,6494.0,168.2183,168.2601,168.1848,168.1848,6494.0
2017-05-30 12:30:00,201.19,201.22,201.07,201.11,8252.0,168.2015,168.2266,168.1012,168.1347,8252.0
2017-05-30 12:35:00,201.09,201.13,201.09,201.09,4400.0,168.1179,168.1514,168.1179,168.1179,4400.0
2017-05-30 12:40:00,201.13,201.15,200.95,201.02,7571.0,168.1514,168.1681,168.0009,168.0594,7571.0
2017-05-30 12:45:00,201.03,201.1,201.02,201.08,7005.0,168.0678,168.1263,168.0594,168.1096,7005.0
2017-05-30 12:50:00,201.1,201.24,201.08,201.24,3649.0,168.1263,168.2433,168.1096,168.2433,3649.0
2017-05-30 12:55:00,201.21,201.26,201.06,201.1,11626.0,168.2183,168.2601,168.0929,168.1263,11626.0
2017-05-30 13:00:00,201.11,201.28,201.1,201.23,6746.0,168.1347,168.2768,168.1263,168.235,6746.0
2017-05-30 13:05:00,201.24,201.4,201.23,201.38,3687.0,168.2433,168.3771,168.235,168.3604,3687.0
2017-05-30 13:10:00,201.42,201.42,201.19,201.23,9600.0,168.3938,168.3938,168.2015,168.235,9600.0
2017-05-30 13:15:00,201.22,201.25,201.2,201.2,8100.0,168.2266,168.2517,168.2099,168.2099,8100.0
2017-05-30 13:20:00,201.2,201.22,201.12,201.19,5213.0,168.2099,168.2266,168.143,168.2015,5213.0
2017-05-30 13:25:00,201.18,201.22,201.14,201.22,1653.0,168.1932,168.2266,168.1597,168.2266,1653.0
2017-05-30 13:30:00,201.2,201.35,201.2,201.27,6404.0,168.2099,168.3353,168.2099,168.2684,6404.0
2017-05-30 13:35:00,201.35,201.39,201.32,201.38,5373.0,168.3353,168.3687,168.3102,168.3604,5373.0
2017-05-30 13:40:00,201.42,201.43,201.39,201.4,3300.0,168.3938,168.4022,168.3687,168.3771,3300.0
2017-05-30 13:45:00,201.41,201.51,201.33,201.42,8996.0,168.3855,168.4691,168.3186,168.3938,8996.0
2017-05-30 13:50:00,201.42,201.48,201.4,201.48,5653.0,168.3938,168.444,168.3771,168.444,5653.0
2017-05-30 13:55:00,201.47,201.49,201.41,201.42,4476.0,168.4356,168.4524,168.3855,168.3938,4476.0
2017-05-30 14:00:00,201.42,201.49,201.42,201.48,22103.0,168.3938,168.4524,168.3938,168.444,22103.0
2017-05-30 14:05:00,201.47,201.58,201.45,201.57,3924.0,168.4356,168.5276,168.4189,168.5192,3924.0
2017-05-30 14:10:00,201.57,201.66,201.55,201.6,8427.0,168.5192,168.5945,168.5025,168.5443,8427.0
2017-05-30 14:15:00,201.6,201.8,201.59,201.8,9900.0,168.5443,168.7115,168.536,168.7115,9900.0
2017-05-30 14:20:00,201.8,201.82,201.75,201.81,5601.0,168.7115,168.7282,168.6697,168.7199,5601.0
2017-05-30 14:25:00,201.81,201.84,201.77,201.79,7381.0,168.7199,168.745,168.6864,168.7032,7381.0
2017-05-30 14:30:00,201.81,201.81,201.63,201.64,8787.0,168.7199,168.7199,168.5694,168.5778,8787.0
2017-05-30 14:35:00,201.65,201.77,201.63,201.73,14175.0,168.5861,168.6864,168.5694,168.653,14175.0
2017-05-30 14:40:00,201.76,201.85,201.74,201.74,4920.0,168.6781,168.7533,168.6614,168.6614,4920.0
2017-05-30 14:45:00,201.76,201.87,201.74,201.87,6655.0,168.6781,168.77,168.6614,168.77,6655.0
2017-05-30 14:50:00,201.92,201.93,201.78,201.79,5009.0,168.8118,168.8202,168.6948,168.7032,5009.0
2017-05-30 14:55:00,201.75,201.76,201.7,201.73,4120.0,168.6697,168.6781,168.6279,168.653,4120.0
2017-05-30 15:00:00,201.77,201.89,201.77,201.81,8092.0,168.6864,168.7868,168.6864,168.7199,8092.0
2017-05-30 15:05:00,201.81,201.83,201.72,201.72,6000.0,168.7199,168.7366,168.6446,168.6446,6000.0
2017-05-30 15:10:00,201.71,201.74,201.67,201.7,10836.0,168.6363,168.6614,168.6028,168.6279,10836.0
2017-05-30 15:15:00,201.69,201.85,201.68,201.79,11872.0,168.6196,168.7533,168.6112,168.7032,11872.0
2017-05-30 15:20:00,201.76,201.87,201.74,201.87,10474.0,168.6781,168.77,168.6614,168.77,10474.0
2017-05-30 15:25:00,201.87,202.05,201.87,202.02,12127.0,168.77,168.9205,168.77,168.8954,12127.0
2017-05-30 15:30:00,202.03,202.14,201.97,202.14,7927.0,168.9038,168.9958,168.8536,168.9958,7927.0
2017-05-30 15:35:00,202.15,202.15,201.98,202.04,14216.0,169.0041,169.0041,168.862,168.9122,14216.0
2017-05-30 15:40:00,202.02,202.07,201.97,202.01,13228.0,168.8954,168.9373,168.8536,168.8871,13228.0
2017-05-30 15:45:00,202.0,202.22,202.0,202.21,9631.0,168.8787,169.0627,168.8787,169.0543,9631.0
2017-05-30 15:50:00,202.2,202.23,202.1,202.1,17326.0,169.0459,169.071,168.9623,168.9623,17326.0
2017-05-30 15:55:00,202.1,202.25,202.01,202.06,36581.0,168.9623,169.0877,168.8871,168.9289,36581.0
2017-05-31 09:30:00,202.37,202.48,202.14,202.47,14281.0,169.1881,169.28,168.9958,169.2717,14281.0
2017-05-31 09:35:00,202.59,202.59,202.09,202.19,5539.0,169.372,169.372,168.954,169.0376,5539.0
2017-05-31 09:40:00,202.21,202.39,202.16,202.34,12690.0,169.0543,169.2048,169.0125,169.163,12690.0
2017-05-31 09:45:00,202.33,202.33,202.01,202.01,3278.0,169.1546,169.1546,168.8871,168.8871,3278.0
2017-05-31 09:50:00,202.05,202.19,201.94,202.09,18066.0,168.9205,169.0376,168.8286,168.954,18066.0
2017-05-31 09:55:00,202.05,202.05,201.58,201.59,7724.0,168.9205,168.9205,168.5276,168.536,7724.0
2017-05-31 10:00:00,201.73,201.98,201.6,201.95,6551.0,168.653,168.862,168.5443,168.8369,6551.0
2017-05-31 10:05:00,202.05,202.24,202.01,202.13,7302.0,168.9205,169.0794,168.8871,168.9874,7302.0
2017-05-31 10:10:00,202.18,202.4,202.12,202.33,3676.0,169.0292,169.2131,168.9791,169.1546,3676.0
2017-05-31 10:15:00,202.44,202.59,202.34,202.45,10424.0,169.2466,169.372,169.163,169.2549,10424.0
2017-05-31 10:20:00,202.48,202.53,202.35,202.37,4651.0,169.28,169.3218,169.1713,169.1881,4651.0
2017-05-31 10:25:00,202.32,202.35,201.99,202.08,24856.0,169.1463,169.1713,168.8704,168.9456,24856.0
2017-05-31 10:30:00,202.1,202.73,202.1,202.66,7026.0,168.9623,169.489,168.9623,169.4305,7026.0
2017-05-31 10:35:00,202.69,202.71,202.44,202.44,7379.0,169.4556,169.4723,169.2466,169.2466,7379.0
2017-05-31 10:40:00,202.45,202.57,202.37,202.51,8297.0,169.2549,169.3553,169.1881,169.3051,8297.0
2017-05-31 10:45:00,202.47,202.48,202.12,202.2,8921.0,169.2717,169.28,168.9791,169.0459,8921.0
2017-05-31 10:50:00,202.12,202.19,202.01,202.13,9034.0,168.9791,169.0376,168.8871,168.9874,9034.0
2017-05-31 10:55:00,202.12,202.21,201.95,202.14,7645.0,168.9791,169.0543,168.8369,168.9958,7645.0
2017-05-31 11:00:00,202.14,202.28,202.13,202.22,4983.0,168.9958,169.1128,168.9874,169.0627,4983.0
2017-05-31 11:05:00,202.25,202.25,202.05,202.07,4313.0,169.0877,169.0877,168.9205,168.9373,4313.0
2017-05-31 11:10:00,202.14,202.14,201.99,202.06,4183.0,168.9958,168.9958,168.8704,168.9289,4183.0
2017-05-31 11:15:00,202.01,202.17,202.01,202.15,3826.0,168.8871,169.0209,168.8871,169.0041,3826.0
2017-05-31 11:20:00,202.13,202.3,202.13,202.22,4616.0,168.9874,169.1295,168.9874,169.0627,4616.0
2017-05-31 11:25:00,202.21,202.24,202.01,202.15,10209.0,169.0543,169.0794,168.8871,169.0041,10209.0
2017-05-31 11:30:00,202.12,202.22,202.1,202.15,3813.0,168.9791,169.0627,168.9623,169.0041,3813.0
2017-05-31 11:35:00,202.14,202.27,201.96,201.96,10400.0,168.9958,169.1045,168.8453,168.8453,10400.0
2017-05-31 11:40:00,202.07,202.16,202.05,202.15,4486.0,168.9373,169.0125,168.9205,169.0041,4486.0
2017-05-31 11:45:00,202.13,202.26,202.12,202.17,4700.0,168.9874,169.0961,168.9791,169.0209,4700.0
2017-05-31 11:50:00,202.24,202.3,202.19,202.23,6108.0,169.0794,169.1295,169.0376,169.071,6108.0
2017-05-31 11:55:00,202.27,202.27,202.11,202.19,3868.0,169.1045,169.1045,168.9707,169.0376,3868.0
2017-05-31 12:00:00,202.16,202.36,202.16,202.35,3913.0,169.0125,169.1797,169.0125,169.1713,3913.0
2017-05-31 12:05:00,202.41,202.43,202.3,202.3,9138.0,169.2215,169.2382,169.1295,169.1295,9138.0
2017-05-31 12:10:00,202.36,202.38,202.23,202.23,2931.0,169.1797,169.1964,169.071,169.071,2931.0
2017-05-31 12:15:00,202.3,202.36,202.21,202.23,4119.0,169.1295,169.1797,169.0543,169.071,4119.0
2017-05-31 12:20:00,202.22,202.29,202.09,202.2,3332.0,169.0627,169.1212,168.954,169.0459,3332.0
2017-05-31 12:25:00,202.24,202.31,202.19,202.31,2454.0,169.0794,169.1379,169.0376,169.1379,2454.0
2017-05-31 12:30:00,202.33,202.53,202.33,202.53,3838.0,169.1546,169.3218,169.1546,169.3218,3838.0
2017-05-31 12:35:00,202.46,202.58,202.34,202.4,9764.0,169.2633,169.3636,169.163,169.2131,9764.0
2017-05-31 12:40:00,202.36,202.41,202.28,202.4,4065.0,169.1797,169.2215,169.1128,169.2131,4065.0
2017-05-31 12:45:00,202.4,202.43,202.27,202.34,4288.0,169.2131,169.2382,169.1045,169.163,4288.0
2017-05-31 12:50:00,202.31,202.5,202.31,202.35,4669.0,169.1379,169.2967,169.1379,169.1713,4669.0
2017-05-31 12:55:00,202.36,202.43,202.31,202.34,3120.0,169.1797,169.2382,169.1379,169.163,3120.0
2017-05-31 13:00:00,202.29,202.39,202.29,202.39,1530.0,169.1212,169.2048,169.1212,169.2048,1530.0
2017-05-31 13:05:00,202.34,202.49,202.34,202.49,2341.0,169.163,169.2884,169.163,169.2884,2341.0
2017-05-31 13:10:00,202.51,202.55,202.44,202.54,3931.0,169.3051,169.3385,169.2466,169.3302,3931.0
2017-05-31 13:15:00,202.5,202.56,202.26,202.34,4265.0,169.2967,169.3469,169.0961,169.163,4265.0
2017-05-31 13:20:00,202.38,202.47,202.37,202.43,1900.0,169.1964,169.2717,169.1881,169.2382,1900.0
2017-05-31 13:25:00,202.39,202.46,202.36,202.46,3701.0,169.2048,169.2633,169.1797,169.2633,3701.0
2017-05-31 13:30:00,202.46,202.51,202.45,202.49,3400.0,169.2633,169.3051,169.2549,169.2884,3400.0
2017-05-31 13:35:00,202.52,202.52,202.44,202.48,6060.0,169.3135,169.3135,169.2466,169.28,6060.0
2017-05-31 13:40:00,202.46,202.52,202.42,202.5,6535.0,169.2633,169.3135,169.2299,169.2967,6535.0
2017-05-31 13:45:00,202.46,202.53,202.43,202.49,5313.0,169.2633,169.3218,169.2382,169.2884,5313.0
2017-05-31 13:50:00,202.53,202.58,202.48,202.53,3800.0,169.3218,169.3636,169.28,169.3218,3800.0
2017-05-31 13:55:00,202.57,202.6,202.27,202.41,10680.0,169.3553,169.3803,169.1045,169.2215,10680.0
2017-05-31 14:00:00,202.43,202.46,202.31,202.38,3708.0,169.2382,169.2633,169.1379,169.1964,3708.0
2017-05-31 14:05:00,202.43,202.51,202.39,202.51,5341.0,169.2382,169.3051,169.2048,169.3051,5341.0
2017-05-31 14:10:00,202.48,202.52,202.24,202.38,7624.0,169.28,169.3135,169.0794,169.1964,7624.0
2017-05-31 14:15:00,202.32,202.5,202.32,202.5,4064.0,169.1463,169.2967,169.1463,169.2967,4064.0
2017-05-31 14:20:00,202.52,202.55,202.45,202.49,4171.0,169.3135,169.3385,169.2549,169.2884,4171.0
2017-05-31 14:25:00,202.41,202.5,202.37,202.43,4076.0,169.2215,169.2967,169.1881,169.2382,4076.0
2017-05-31 14:30:00,202.51,202.59,202.43,202.43,13232.0,169.3051,169.372,169.2382,169.2382,13232.0
2017-05-31 14:35:00,202.43,202.6,202.41,202.6,6966.0,169.2382,169.3803,169.2215,169.3803,6966.0
2017-05-31 14:40:00,202.61,202.62,202.47,202.47,4259.0,169.3887,169.3971,169.2717,169.2717,4259.0
2017-05-31 14:45:00,202.47,202.5,202.33,202.41,6200.0,169.2717,169.2967,169.1546,169.2215,6200.0
2017-05-31 14:50:00,202.44,202.44,202.23,202.34,6765.0,169.2466,169.2466,169.071,169.163,6765.0
2017-05-31 14:55:00,202.37,202.37,202.26,202.28,5867.0,169.1881,169.1881,169.0961,169.1128,5867.0
2017-05-31 15:00:00,202.32,202.54,202.32,202.45,7655.0,169.1463,169.3302,169.1463,169.2549,7655.0
2017-05-31 15:05:00,202.4,202.47,202.28,202.34,12392.0,169.2131,169.2717,169.1128,169.163,12392.0
2017-05-31 15:10:00,202.34,202.43,202.26,202.36,10031.0,169.163,169.2382,169.0961,169.1797,10031.0
2017-05-31 15:15:00,202.38,202.49,202.34,202.42,15349.0,169.1964,169.2884,169.163,169.2299,15349.0
2017-05-31 15:20:00,202.47,202.72,202.44,202.72,11759.0,169.2717,169.4807,169.2466,169.4807,11759.0
2017-05-31 15:25:00,202.71,202.83,202.67,202.67,25247.0,169.4723,169.5726,169.4389,169.4389,25247.0
2017-05-31 15:30:00,202.74,202.86,202.7,202.83,10861.0,169.4974,169.5977,169.464,169.5726,10861.0
2017-05-31 15:35:00,202.83,202.87,202.71,202.87,12113.0,169.5726,169.6061,169.4723,169.6061,12113.0
2017-05-31 15:40:00,202.88,203.0,202.87,202.99,13459.0,169.6144,169.7148,169.6061,169.7064,13459.0
2017-05-31 15:45:00,203.0,203.18,202.97,203.07,32163.0,169.7148,169.8652,169.6897,169.7733,32163.0
2017-05-31 15:50:00,203.07,203.1,202.94,203.1,16699.0,169.7733,169.7984,169.6646,169.7984,16699.0
2017-05-31 15:55:00,203.11,203.28,203.08,203.2,73732.0,169.8067,169.9489,169.7816,169.882,73732.0
2017-06-01 09:30:00,203.16,203.47,203.0,203.47,22888.0,169.8485,170.1077,169.7148,170.1077,22888.0
2017-06-01 09:35:00,203.14,203.18,202.43,202.59,13201.0,169.8318,169.8652,169.2382,169.372,13201.0
2017-06-01 09:40:00,202.58,202.64,202.43,202.46,5506.0,169.3636,169.4138,169.2382,169.2633,5506.0
2017-06-01 09:45:00,202.42,202.53,202.24,202.53,15468.0,169.2299,169.3218,169.0794,169.3218,15468.0
2017-06-01 09:50:00,202.46,202.66,202.37,202.54,11402.0,169.2633,169.4305,169.1881,169.3302,11402.0
2017-06-01 09:55:00,202.53,202.66,202.38,202.38,10814.0,169.3218,169.4305,169.1964,169.1964,10814.0
2017-06-01 10:00:00,202.37,202.42,202.11,202.12,13539.0,169.1881,169.2299,168.9707,168.9791,13539.0
2017-06-01 10:05:00,202.07,202.14,201.9,202.01,11567.0,168.9373,168.9958,168.7951,168.8871,11567.0
2017-06-01 10:10:00,201.99,202.34,201.96,202.32,15168.0,168.8704,169.163,168.8453,169.1463,15168.0
2017-06-01 10:15:00,202.31,202.47,202.19,202.35,7324.0,169.1379,169.2717,169.0376,169.1713,7324.0
2017-06-01 10:20:00,202.4,202.47,202.21,202.24,7158.0,169.2131,169.2717,169.0543,169.0794,7158.0
2017-06-01 10:25:00,202.19,202.35,202.07,202.35,11762.0,169.0376,169.1713,168.9373,169.1713,11762.0
2017-06-01 10:30:00,202.34,202.34,202.12,202.16,9934.0,169.163,169.163,168.9791,169.0125,9934.0
2017-06-01 10:35:00,202.2,202.37,202.19,202.31,7387.0,169.0459,169.1881,169.0376,169.1379,7387.0
2017-06-01 10:40:00,202.34,202.6,202.31,202.53,13502.0,169.163,169.3803,169.1379,169.3218,13502.0
2017-06-01 10:45:00,202.48,202.51,202.29,202.41,9405.0,169.28,169.3051,169.1212,169.2215,9405.0
2017-06-01 10:50:00,202.37,202.37,202.07,202.13,9762.0,169.1881,169.1881,168.9373,168.9874,9762.0
2017-06-01 10:55:00,202.14,202.21,202.02,202.15,8262.0,168.9958,169.0543,168.8954,169.0041,8262.0
2017-06-01 11:00:00,202.2,202.28,202.08,202.13,9086.0,169.0459,169.1128,168.9456,168.9874,9086.0
2017-06-01 11:05:00,202.08,202.24,202.05,202.11,16628.0,168.9456,169.0794,168.9205,168.9707,16628.0
2017-06-01 11:10:00,202.09,202.21,202.06,202.14,16889.0,168.954,169.0543,168.9289,168.9958,16889.0
2017-06-01 11:15:00,202.16,202.44,202.09,202.42,7811.0,169.0125,169.2466,168.954,169.2299,7811.0
2017-06-01 11:20:00,202.41,202.54,202.36,202.44,4300.0,169.2215,169.3302,169.1797,169.2466,4300.0
2017-06-01 11:25:00,202.41,202.65,202.38,202.64,7270.0,169.2215,169.4222,169.1964,169.4138,7270.0
2017-06-01 11:30:00,202.65,202.88,202.63,202.87,5600.0,169.4222,169.6144,169.4054,169.6061,5600.0
2017-06-01 11:35:00,202.87,202.87,202.5,202.6,9152.0,169.6061,169.6061,169.2967,169.3803,9152.0
2017-06-01 11:40:00,202.56,202.69,202.54,202.69,8526.0,169.3469,169.4556,169.3302,169.4556,8526.0
2017-06-01 11:45:00,202.73,202.81,202.57,202.81,7575.0,169.489,169.5559,169.3553,169.5559,7575.0
2017-06-01 11:50:00,202.82,202.87,202.72,202.86,3712.0,169.5643,169.6061,169.4807,169.5977,3712.0
2017-06-01 11:55:00,202.87,202.88,202.76,202.76,4685.0,169.6061,169.6144,169.5141,169.5141,4685.0
2017-06-01 12:00:00,202.75,202.79,202.65,202.66,5874.0,169.5058,169.5392,169.4222,169.4305,5874.0
2017-06-01 12:05:00,202.6,202.75,202.6,202.69,3250.0,169.3803,169.5058,169.3803,169.4556,3250.0
2017-06-01 12:10:00,202.7,202.7,202.6,202.62,5789.0,169.464,169.464,169.3803,169.3971,5789.0
2017-06-01 12:15:00,202.63,202.64,202.55,202.55,5363.0,169.4054,169.4138,169.3385,169.3385,5363.0
2017-06-01 12:20:00,202.56,202.57,202.41,202.43,6192.0,169.3469,169.3553,169.2215,169.2382,6192.0
2017-06-01 12:25:00,202.37,202.37,202.28,202.3,7129.0,169.1881,169.1881,169.1128,169.1295,7129.0
2017-06-01 12:30:00,202.3,202.36,202.24,202.28,5135.0,169.1295,169.1797,169.0794,169.1128,5135.0
2017-06-01 12:35:00,202.31,202.48,202.28,202.48,7235.0,169.1379,169.28,169.1128,169.28,7235.0
2017-06-01 12:40:00,202.45,202.49,202.44,202.47,2490.0,169.2549,169.2884,169.2466,169.2717,2490.0
2017-06-01 12:45:00,202.49,202.5,202.45,202.45,5818.0,169.2884,169.2967,169.2549,169.2549,5818.0
2017-06-01 12:50:00,202.45,202.56,202.41,202.55,3201.0,169.2549,169.3469,169.2215,169.3385,3201.0
2017-06-01 12:55:00,202.56,202.61,202.51,202.51,4209.0,169.3469,169.3887,169.3051,169.3051,4209.0
2017-06-01 13:00:00,202.54,202.64,202.51,202.62,4862.0,169.3302,169.4138,169.3051,169.3971,4862.0
2017-06-01 13:05:00,202.62,202.75,202.62,202.75,2500.0,169.3971,169.5058,169.3971,169.5058,2500.0
2017-06-01 13:10:00,202.76,202.82,202.76,202.81,1280.0,169.5141,169.5643,169.5141,169.5559,1280.0
2017-06-01 13:15:00,202.83,202.97,202.79,202.89,6081.0,169.5726,169.6897,169.5392,169.6228,6081.0
2017-06-01 13:20:00,202.88,203.06,202.88,203.04,5563.0,169.6144,169.7649,169.6144,169.7482,5563.0
2017-06-01 13:25:00,203.05,203.15,203.04,203.11,5387.0,169.7566,169.8402,169.7482,169.8067,5387.0
2017-06-01 13:30:00,203.11,203.14,203.08,203.11,3492.0,169.8067,169.8318,169.7816,169.8067,3492.0
2017-06-01 13:35:00,203.13,203.16,203.01,203.01,5395.0,169.8234,169.8485,169.7231,169.7231,5395.0
2017-06-01 13:40:00,202.98,202.98,202.64,202.69,5118.0,169.698,169.698,169.4138,169.4556,5118.0
2017-06-01 13:45:00,202.68,202.72,202.61,202.61,8166.0,169.4472,169.4807,169.3887,169.3887,8166.0
2017-06-01 13:50:00,202.61,202.61,202.36,202.36,8366.0,169.3887,169.3887,169.1797,169.1797,8366.0
2017-06-01 13:55:00,202.38,202.51,202.38,202.49,7254.0,169.1964,169.3051,169.1964,169.2884,7254.0
2017-06-01 14:00:00,202.48,202.55,202.41,202.43,7564.0,169.28,169.3385,169.2215,169.2382,7564.0
2017-06-01 14:05:00,202.4,202.41,202.08,202.1,13356.0,169.2131,169.2215,168.9456,168.9623,13356.0
2017-06-01 14:10:00,202.08,202.42,202.08,202.38,12050.0,168.9456,169.2299,168.9456,169.1964,12050.0
2017-06-01 14:15:00,202.4,202.47,202.29,202.33,9277.0,169.2131,169.2717,169.1212,169.1546,9277.0
2017-06-01 14:20:00,202.34,202.41,202.29,202.31,5779.0,169.163,169.2215,169.1212,169.1379,5779.0
2017-06-01 14:25:00,202.29,202.29,202.16,202.17,12563.0,169.1212,169.1212,169.0125,169.0209,12563.0
2017-06-01 14:30:00,202.17,202.29,202.13,202.17,10480.0,169.0209,169.1212,168.9874,169.0209,10480.0
2017-06-01 14:35:00,202.15,202.21,202.07,202.09,11085.0,169.0041,169.0543,168.9373,168.954,11085.0
2017-06-01 14:40:00,202.06,202.3,202.06,202.21,9001.0,168.9289,169.1295,168.9289,169.0543,9001.0
2017-06-01 14:45:00,202.19,202.2,202.07,202.13,8489.0,169.0376,169.0459,168.9373,168.9874,8489.0
2017-06-01 14:50:00,202.13,202.23,202.13,202.2,7043.0,168.9874,169.071,168.9874,169.0459,7043.0
2017-06-01 14:55:00,202.23,202.36,202.21,202.32,6958.0,169.071,169.1797,169.0543,169.1463,6958.0
2017-06-01 15:00:00,202.33,202.5,202.33,202.38,8676.0,169.1546,169.2967,169.1546,169.1964,8676.0
2017-06-01 15:05:00,202.37,202.44,202.31,202.31,7858.0,169.1881,169.2466,169.1379,169.1379,7858.0
2017-06-01 15:10:00,202.31,202.33,202.22,202.24,5500.0,169.1379,169.1546,169.0627,169.0794,5500.0
2017-06-01 15:15:00,202.25,202.3,202.22,202.28,9404.0,169.0877,169.1295,169.0627,169.1128,9404.0
2017-06-01 15:20:00,202.29,202.31,202.25,202.27,9986.0,169.1212,169.1379,169.0877,169.1045,9986.0
2017-06-01 15:25:00,202.26,202.28,202.21,202.27,9594.0,169.0961,169.1128,169.0543,169.1045,9594.0
2017-06-01 15:30:00,202.24,202.37,202.22,202.37,9543.0,169.0794,169.1881,169.0627,169.1881,9543.0
2017-06-01 15:35:00,202.34,202.45,202.28,202.29,16913.0,169.163,169.2549,169.1128,169.1212,16913.0
2017-06-01 15:40:00,202.31,202.31,201.92,201.92,21293.0,169.1379,169.1379,168.8118,168.8118,21293.0
2017-06-01 15:45:00,201.95,201.98,201.88,201.97,25082.0,168.8369,168.862,168.7784,168.8536,25082.0
2017-06-01 15:50:00,201.98,202.3,201.98,202.25,39073.0,168.862,169.1295,168.862,169.0877,39073.0
2017-06-01 15:55:00,202.25,202.48,202.25,202.48,73398.0,169.0877,169.28,169.0877,169.28,73398.0
2017-06-02 09:30:00,202.7,202.99,202.61,202.89,19020.0,169.464,169.7064,169.3887,169.6228,19020.0
2017-06-02 09:35:00,202.8,202.83,202.63,202.77,3353.0,169.5476,169.5726,169.4054,169.5225,3353.0
2017-06-02 09:40:00,202.85,202.89,202.61,202.61,7896.0,169.5894,169.6228,169.3887,169.3887,7896.0
2017-06-02 09:45:00,202.65,202.98,202.58,202.94,8538.0,169.4222,169.698,169.3636,169.6646,8538.0
2017-06-02 09:50:00,202.91,203.07,202.78,202.97,5700.0,169.6395,169.7733,169.5308,169.6897,5700.0
2017-06-02 09:55:00,203.0,203.15,202.91,202.97,6267.0,169.7148,169.8402,169.6395,169.6897,6267.0
2017-06-02 10:00:00,203.01,203.29,202.95,203.29,5987.0,169.7231,169.9572,169.673,169.9572,5987.0
2017-06-02 10:05:00,203.29,203.29,203.11,203.18,7601.0,169.9572,169.9572,169.8067,169.8652,7601.0
2017-06-02 10:10:00,203.17,203.3,203.07,203.29,4605.0,169.8569,169.9656,169.7733,169.9572,4605.0
2017-06-02 10:15:00,203.28,203.43,203.19,203.33,7383.0,169.9489,170.0743,169.8736,169.9907,7383.0
2017-06-02 10:20:00,203.32,203.32,203.12,203.18,6330.0,169.9823,169.9823,169.8151,169.8652,6330.0
2017-06-02 10:25:00,203.14,203.33,203.14,203.22,4213.0,169.8318,169.9907,169.8318,169.8987,4213.0
2017-06-02 10:30:00,203.27,203.34,203.19,203.21,2781.0,169.9405,169.999,169.8736,169.8903,2781.0
2017-06-02 10:35:00,203.23,203.44,203.2,203.43,4494.0,169.907,170.0826,169.882,170.0743,4494.0
2017-06-02 10:40:00,203.45,203.72,203.29,203.68,7298.0,170.091,170.3167,169.9572,170.2833,7298.0
2017-06-02 10:45:00,203.73,203.92,203.71,203.91,8275.0,170.3251,170.4839,170.3083,170.4756,8275.0
2017-06-02 10:50:00,203.93,204.07,203.9,203.99,14728.0,170.4923,170.6093,170.4672,170.5424,14728.0
2017-06-02 10:55:00,204.0,204.05,203.9,203.99,17420.0,170.5508,170.5926,170.4672,170.5424,17420.0
2017-06-02 11:00:00,203.97,204.06,203.95,204.03,8566.0,170.5257,170.601,170.509,170.5759,8566.0
2017-06-02 11:05:00,204.02,204.05,203.95,204.0,11503.0,170.5675,170.5926,170.509,170.5508,11503.0
2017-06-02 11:10:00,204.0,204.04,203.97,204.04,19841.0,170.5508,170.5842,170.5257,170.5842,19841.0
2017-06-02 11:15:00,204.07,204.15,204.02,204.12,9745.0,170.6093,170.6762,170.5675,170.6511,9745.0
2017-06-02 11:20:00,204.1,204.12,204.04,204.1,4343.0,170.6344,170.6511,170.5842,170.6344,4343.0
2017-06-02 11:25:00,204.06,204.06,203.97,204.01,7178.0,170.601,170.601,170.5257,170.5592,7178.0
2017-06-02 11:30:00,204.0,204.05,203.93,203.93,4810.0,170.5508,170.5926,170.4923,170.4923,4810.0
2017-06-02 11:35:00,203.91,204.02,203.91,204.02,5341.0,170.4756,170.5675,170.4756,170.5675,5341.0
2017-06-02 11:40:00,204.02,204.18,203.98,204.17,7876.0,170.5675,170.7013,170.5341,170.6929,7876.0
2017-06-02 11:45:00,204.21,204.4,204.2,204.38,7271.0,170.7264,170.8852,170.718,170.8685,7271.0
2017-06-02 11:50:00,204.38,204.47,204.32,204.47,6019.0,170.8685,170.9437,170.8183,170.9437,6019.0
2017-06-02 11:55:00,204.54,204.58,204.48,204.5,4846.0,171.0023,171.0357,170.9521,170.9688,4846.0
2017-06-02 12:00:00,204.51,204.8,204.48,204.77,11817.0,170.9772,171.2196,170.9521,171.1945,11817.0
2017-06-02 12:05:00,204.8,204.94,204.8,204.94,10758.0,171.2196,171.3367,171.2196,171.3367,10758.0
2017-06-02 12:10:00,204.94,204.97,204.84,204.97,5352.0,171.3367,171.3617,171.2531,171.3617,5352.0
2017-06-02 12:15:00,204.95,205.01,204.9,204.98,5832.0,171.345,171.3952,171.3032,171.3701,5832.0
2017-06-02 12:20:00,204.97,204.99,204.87,204.92,6258.0,171.3617,171.3785,171.2781,171.3199,6258.0
2017-06-02 12:25:00,204.89,204.99,204.84,204.94,7611.0,171.2949,171.3785,171.2531,171.3367,7611.0
2017-06-02 12:30:00,204.93,204.94,204.88,204.91,2620.0,171.3283,171.3367,171.2865,171.3116,2620.0
2017-06-02 12:35:00,204.87,204.92,204.84,204.86,4361.0,171.2781,171.3199,171.2531,171.2698,4361.0
2017-06-02 12:40:00,204.92,204.92,204.62,204.65,4232.0,171.3199,171.3199,171.0691,171.0942,4232.0
2017-06-02 12:45:00,204.64,204.65,204.51,204.65,8238.0,171.0859,171.0942,170.9772,171.0942,8238.0
2017-06-02 12:50:00,204.66,204.7,204.51,204.53,3680.0,171.1026,171.136,170.9772,170.9939,3680.0
2017-06-02 12:55:00,204.56,204.63,204.52,204.56,4652.0,171.019,171.0775,170.9855,171.019,4652.0
2017-06-02 13:00:00,204.56,204.68,204.51,204.68,3475.0,171.019,171.1193,170.9772,171.1193,3475.0
2017-06-02 13:05:00,204.68,204.7,204.49,204.5,4485.0,171.1193,171.136,170.9605,170.9688,4485.0
2017-06-02 13:10:00,204.52,204.61,204.51,204.58,6702.0,170.9855,171.0608,170.9772,171.0357,6702.0
2017-06-02 13:15:00,204.6,204.73,204.59,204.6,5295.0,171.0524,171.1611,171.0441,171.0524,5295.0
2017-06-02 13:20:00,204.6,204.68,204.58,204.59,6541.0,171.0524,171.1193,171.0357,171.0441,6541.0
2017-06-02 13:25:00,204.59,204.82,204.59,204.75,11954.0,171.0441,171.2363,171.0441,171.1778,11954.0
2017-06-02 13:30:00,204.74,204.91,204.69,204.91,901.0,171.1695,171.3116,171.1277,171.3116,901.0
2017-06-02 13:35:00,204.9,204.97,204.9,204.95,3340.0,171.3032,171.3617,171.3032,171.345,3340.0
2017-06-02 13:40:00,204.92,204.95,204.85,204.89,6260.0,171.3199,171.345,171.2614,171.2949,6260.0
2017-06-02 13:45:00,204.82,204.91,204.77,204.9,5041.0,171.2363,171.3116,171.1945,171.3032,5041.0
2017-06-02 13:50:00,204.92,205.0,204.92,204.95,3128.0,171.3199,171.3868,171.3199,171.345,3128.0
2017-06-02 13:55:00,204.94,205.04,204.89,204.89,7095.0,171.3367,171.4203,171.2949,171.2949,7095.0
2017-06-02 14:00:00,204.88,205.01,204.84,205.0,2758.0,171.2865,171.3952,171.2531,171.3868,2758.0
2017-06-02 14:05:00,204.99,205.0,204.9,204.97,4267.0,171.3785,171.3868,171.3032,171.3617,4267.0
2017-06-02 14:10:00,205.0,205.07,204.91,204.97,6119.0,171.3868,171.4454,171.3116,171.3617,6119.0
2017-06-02 14:15:00,205.02,205.07,204.9,204.96,8340.0,171.4035,171.4454,171.3032,171.3534,8340.0
2017-06-02 14:20:00,204.99,205.01,204.92,204.93,4141.0,171.3785,171.3952,171.3199,171.3283,4141.0
2017-06-02 14:25:00,204.9,204.9,204.58,204.58,5287.0,171.3032,171.3032,171.0357,171.0357,5287.0
2017-06-02 14:30:00,204.64,204.69,204.52,204.54,5554.0,171.0859,171.1277,170.9855,171.0023,5554.0
2017-06-02 14:35:00,204.54,204.6,204.52,204.6,4459.0,171.0023,171.0524,170.9855,171.0524,4459.0
2017-06-02 14:40:00,204.61,204.66,204.56,204.56,3711.0,171.0608,171.1026,171.019,171.019,3711.0
2017-06-02 14:45:00,204.53,204.6,204.52,204.54,3837.0,170.9939,171.0524,170.9855,171.0023,3837.0
2017-06-02 14:50:00,204.52,204.74,204.51,204.73,3740.0,170.9855,171.1695,170.9772,171.1611,3740.0
2017-06-02 14:55:00,204.69,204.74,204.58,204.65,4801.0,171.1277,171.1695,171.0357,171.0942,4801.0
2017-06-02 15:00:00,204.71,204.8,204.66,204.78,7088.0,171.1444,171.2196,171.1026,171.2029,7088.0
2017-06-02 15:05:00,204.78,204.87,204.77,204.86,4485.0,171.2029,171.2781,171.1945,171.2698,4485.0
2017-06-02 15:10:00,204.84,204.84,204.74,204.74,5585.0,171.2531,171.2531,171.1695,171.1695,5585.0
2017-06-02 15:15:00,204.71,204.75,204.48,204.52,5836.0,171.1444,171.1778,170.9521,170.9855,5836.0
2017-06-02 15:20:00,204.52,204.52,204.39,204.41,6702.0,170.9855,170.9855,170.8768,170.8936,6702.0
2017-06-02 15:25:00,204.41,204.46,204.39,204.41,6814.0,170.8936,170.9354,170.8768,170.8936,6814.0
2017-06-02 15:30:00,204.39,204.45,204.39,204.45,5762.0,170.8768,170.927,170.8768,170.927,5762.0
2017-06-02 15:35:00,204.41,204.44,204.34,204.34,6786.0,170.8936,170.9186,170.835,170.835,6786.0
2017-06-02 15:40:00,204.3,204.32,204.19,204.22,8706.0,170.8016,170.8183,170.7096,170.7347,8706.0
2017-06-02 15:45:00,204.16,204.16,203.82,203.83,24701.0,170.6846,170.6846,170.4003,170.4087,24701.0
2017-06-02 15:50:00,203.86,203.88,203.5,203.53,36164.0,170.4338,170.4505,170.1328,170.1579,36164.0
2017-06-02 15:55:00,203.53,203.82,203.51,203.69,92729.0,170.1579,170.4003,170.1411,170.2916,92729.0
2017-06-05 09:30:00,203.37,203.46,203.01,203.4,16435.0,170.0241,170.0993,169.7231,170.0492,16435.0
2017-06-05 09:35:00,203.26,203.29,203.09,203.19,8180.0,169.9321,169.9572,169.79,169.8736,8180.0
2017-06-05 09:40:00,203.29,203.48,203.19,203.24,6807.0,169.9572,170.1161,169.8736,169.9154,6807.0
2017-06-05 09:45:00,203.2,203.36,203.12,203.22,4052.0,169.882,170.0157,169.8151,169.8987,4052.0
2017-06-05 09:50:00,203.26,203.26,203.01,203.19,4718.0,169.9321,169.9321,169.7231,169.8736,4718.0
2017-06-05 09:55:00,203.17,203.29,203.1,203.18,10440.0,169.8569,169.9572,169.7984,169.8652,10440.0
2017-06-05 10:00:00,203.16,203.47,203.13,203.41,6595.0,169.8485,170.1077,169.8234,170.0575,6595.0
2017-06-05 10:05:00,203.37,203.38,203.13,203.18,6213.0,170.0241,170.0325,169.8234,169.8652,6213.0
2017-06-05 10:10:00,203.11,203.33,203.11,203.28,6084.0,169.8067,169.9907,169.8067,169.9489,6084.0
2017-06-05 10:15:00,203.2,203.24,203.05,203.07,4583.0,169.882,169.9154,169.7566,169.7733,4583.0
2017-06-05 10:20:00,203.05,203.12,202.91,203.03,5790.0,169.7566,169.8151,169.6395,169.7398,5790.0
2017-06-05 10:25:00,203.03,203.2,202.96,202.96,6238.0,169.7398,169.882,169.6813,169.6813,6238.0
2017-06-05 10:30:00,202.95,203.15,202.95,203.14,2977.0,169.673,169.8402,169.673,169.8318,2977.0
2017-06-05 10:35:00,203.13,203.17,203.02,203.11,2802.0,169.8234,169.8569,169.7315,169.8067,2802.0
2017-06-05 10:40:00,203.08,203.24,203.08,203.23,4929.0,169.7816,169.9154,169.7816,169.907,4929.0
2017-06-05 10:45:00,203.23,203.24,203.07,203.07,3988.0,169.907,169.9154,169.7733,169.7733,3988.0
2017-06-05 10:50:00,203.06,203.12,203.01,203.01,2427.0,169.7649,169.8151,169.7231,169.7231,2427.0
2017-06-05 10:55:00,203.01,203.1,202.98,203.07,4335.0,169.7231,169.7984,169.698,169.7733,4335.0
2017-06-05 11:00:00,203.06,203.08,202.89,202.97,3236.0,169.7649,169.7816,169.6228,169.6897,3236.0
2017-06-05 11:05:00,202.91,202.95,202.76,202.76,7612.0,169.6395,169.673,169.5141,169.5141,7612.0
2017-06-05 11:10:00,202.77,202.85,202.66,202.69,5421.0,169.5225,169.5894,169.4305,169.4556,5421.0
2017-06-05 11:15:00,202.68,202.74,202.6,202.61,3883.0,169.4472,169.4974,169.3803,169.3887,3883.0
2017-06-05 11:20:00,202.63,202.65,202.41,202.41,4089.0,169.4054,169.4222,169.2215,169.2215,4089.0
2017-06-05 11:25:00,202.4,202.4,202.28,202.37,2400.0,169.2131,169.2131,169.1128,169.1881,2400.0
2017-06-05 11:30:00,202.32,202.4,202.3,202.36,2005.0,169.1463,169.2131,169.1295,169.1797,2005.0
2017-06-05 11:35:00,202.35,202.41,202.31,202.4,4246.0,169.1713,169.2215,169.1379,169.2131,4246.0
2017-06-05 11:40:00,202.39,202.6,202.39,202.59,6521.0,169.2048,169.3803,169.2048,169.372,6521.0
2017-06-05 11:45:00,202.54,202.66,202.47,202.66,4542.0,169.3302,169.4305,169.2717,169.4305,4542.0
2017-06-05 11:50:00,202.63,202.67,202.6,202.67,3413.0,169.4054,169.4389,169.3803,169.4389,3413.0
2017-06-05 11:55:00,202.7,202.81,202.68,202.79,3295.0,169.464,169.5559,169.4472,169.5392,3295.0
2017-06-05 12:00:00,202.72,202.77,202.65,202.72,4742.0,169.4807,169.5225,169.4222,169.4807,4742.0
2017-06-05 12:05:00,202.71,202.76,202.6,202.6,5200.0,169.4723,169.5141,169.3803,169.3803,5200.0
2017-06-05 12:10:00,202.6,202.6,202.45,202.46,3147.0,169.3803,169.3803,169.2549,169.2633,3147.0
2017-06-05 12:15:00,202.4,202.47,202.35,202.46,4057.0,169.2131,169.2717,169.1713,169.2633,4057.0
2017-06-05 12:20:00,202.46,202.46,202.26,202.26,6783.0,169.2633,169.2633,169.0961,169.0961,6783.0
2017-06-05 12:25:00,202.31,202.31,202.2,202.27,5285.0,169.1379,169.1379,169.0459,169.1045,5285.0
2017-06-05 12:30:00,202.28,202.51,202.28,202.43,6636.0,169.1128,169.3051,169.1128,169.2382,6636.0
2017-06-05 12:35:00,202.44,202.56,202.39,202.45,7801.0,169.2466,169.3469,169.2048,169.2549,7801.0
2017-06-05 12:40:00,202.42,202.55,202.4,202.51,2893.0,169.2299,169.3385,169.2131,169.3051,2893.0
2017-06-05 12:45:00,202.49,202.49,202.32,202.36,2334.0,169.2884,169.2884,169.1463,169.1797,2334.0
2017-06-05 12:50:00,202.36,202.41,202.34,202.37,5531.0,169.1797,169.2215,169.163,169.1881,5531.0
2017-06-05 12:55:00,202.37,202.46,202.36,202.36,3300.0,169.1881,169.2633,169.1797,169.1797,3300.0
2017-06-05 13:00:00,202.4,202.51,202.38,202.42,3904.0,169.2131,169.3051,169.1964,169.2299,3904.0
2017-06-05 13:05:00,202.45,202.47,202.24,202.26,5230.0,169.2549,169.2717,169.0794,169.0961,5230.0
2017-06-05 13:10:00,202.26,202.26,202.1,202.1,2800.0,169.0961,169.0961,168.9623,168.9623,2800.0
2017-06-05 13:15:00,202.1,202.2,202.01,202.01,7199.0,168.9623,169.0459,168.8871,168.8871,7199.0
2017-06-05 13:20:00,202.06,202.08,202.03,202.03,2647.0,168.9289,168.9456,168.9038,168.9038,2647.0
2017-06-05 13:25:00,202.05,202.11,202.05,202.1,2206.0,168.9205,168.9707,168.9205,168.9623,2206.0
2017-06-05 13:30:00,202.08,202.17,202.06,202.13,5891.0,168.9456,169.0209,168.9289,168.9874,5891.0
2017-06-05 13:35:00,202.1,202.15,202.1,202.14,1800.0,168.9623,169.0041,168.9623,168.9958,1800.0
2017-06-05 13:40:00,202.12,202.14,202.0,202.07,8094.0,168.9791,168.9958,168.8787,168.9373,8094.0
2017-06-05 13:45:00,202.07,202.1,202.03,202.03,3691.0,168.9373,168.9623,168.9038,168.9038,3691.0
2017-06-05 13:50:00,202.01,202.17,202.01,202.11,3556.0,168.8871,169.0209,168.8871,168.9707,3556.0
2017-06-05 13:55:00,202.07,202.12,202.05,202.12,4050.0,168.9373,168.9791,168.9205,168.9791,4050.0
2017-06-05 14:00:00,202.09,202.16,202.06,202.16,1907.0,168.954,169.0125,168.9289,169.0125,1907.0
2017-06-05 14:05:00,202.11,202.16,202.03,202.09,9052.0,168.9707,169.0125,168.9038,168.954,9052.0
2017-06-05 14:10:00,202.15,202.15,202.04,202.08,5497.0,169.0041,169.0041,168.9122,168.9456,5497.0
2017-06-05 14:15:00,202.09,202.14,202.02,202.1,2602.0,168.954,168.9958,168.8954,168.9623,2602.0
2017-06-05 14:20:00,202.07,202.17,202.07,202.14,4726.0,168.9373,169.0209,168.9373,168.9958,4726.0
2017-06-05 14:25:00,202.15,202.27,202.15,202.27,2910.0,169.0041,169.1045,169.0041,169.1045,2910.0
2017-06-05 14:30:00,202.27,202.27,202.14,202.14,6129.0,169.1045,169.1045,168.9958,168.9958,6129.0
2017-06-05 14:35:00,202.13,202.15,202.03,202.14,4684.0,168.9874,169.0041,168.9038,168.9958,4684.0
2017-06-05 14:40:00,202.11,202.11,202.03,202.03,8194.0,168.9707,168.9707,168.9038,168.9038,8194.0
2017-06-05 14:45:00,202.06,202.17,202.04,202.13,19480.0,168.9289,169.0209,168.9122,168.9874,19480.0
2017-06-05 14:50:00,202.13,202.23,202.1,202.19,5627.0,168.9874,169.071,168.9623,169.0376,5627.0
2017-06-05 14:55:00,202.19,202.22,202.17,202.2,4481.0,169.0376,169.0627,169.0209,169.0459,4481.0
2017-06-05 15:00:00,202.18,202.25,202.13,202.14,9921.0,169.0292,169.0877,168.9874,168.9958,9921.0
2017-06-05 15:05:00,202.16,202.17,202.07,202.08,7259.0,169.0125,169.0209,168.9373,168.9456,7259.0
2017-06-05 15:10:00,202.07,202.09,201.9,201.94,8252.0,168.9373,168.954,168.7951,168.8286,8252.0
2017-06-05 15:15:00,201.93,201.93,201.72,201.73,7185.0,168.8202,168.8202,168.6446,168.653,7185.0
2017-06-05 15:20:00,201.74,201.85,201.73,201.81,6272.0,168.6614,168.7533,168.653,168.7199,6272.0
2017-06-05 15:25:00,201.81,201.86,201.75,201.79,9011.0,168.7199,168.7617,168.6697,168.7032,9011.0
2017-06-05 15:30:00,201.77,201.86,201.73,201.78,12654.0,168.6864,168.7617,168.653,168.6948,12654.0
2017-06-05 15:35:00,201.79,201.91,201.65,201.65,26996.0,168.7032,168.8035,168.5861,168.5861,26996.0
2017-06-05 15:40:00,201.65,201.73,201.63,201.67,28558.0,168.5861,168.653,168.5694,168.6028,28558.0
2017-06-05 15:45:00,201.67,201.67,201.56,201.64,20259.0,168.6028,168.6028,168.5109,168.5778,20259.0
2017-06-05 15:50:00,201.66,201.7,201.58,201.62,31495.0,168.5945,168.6279,168.5276,168.561,31495.0
2017-06-05 15:55:00,201.61,201.61,201.34,201.5,45550.0,168.5527,168.5527,168.3269,168.4607,45550.0
2017-06-06 09:30:00,200.93,201.15,200.68,201.07,27330.0,167.9842,168.1681,167.7752,168.1012,27330.0
2017-06-06 09:35:00,201.07,201.24,200.71,200.81,10228.0,168.1012,168.2433,167.8002,167.8838,10228.0
2017-06-06 09:40:00,200.76,200.93,200.51,200.75,7495.0,167.842,167.9842,167.633,167.8337,7495.0
2017-06-06 09:45:00,200.8,200.94,200.72,200.87,12302.0,167.8755,167.9925,167.8086,167.934,12302.0
2017-06-06 09:50:00,200.85,200.85,200.38,200.38,19387.0,167.9173,167.9173,167.5244,167.5244,19387.0
2017-06-06 09:55:00,200.39,200.47,200.28,200.38,11466.0,167.5327,167.5996,167.4408,167.5244,11466.0
2017-06-06 10:00:00,200.39,200.53,200.21,200.53,4783.0,167.5327,167.6498,167.3822,167.6498,4783.0
2017-06-06 10:05:00,200.59,200.63,200.51,200.61,2170.0,167.6999,167.7334,167.633,167.7166,2170.0
2017-06-06 10:10:00,200.67,200.87,200.51,200.61,10142.0,167.7668,167.934,167.633,167.7166,10142.0
2017-06-06 10:15:00,200.56,200.78,200.56,200.66,5801.0,167.6748,167.8588,167.6748,167.7584,5801.0
2017-06-06 10:20:00,200.69,200.72,200.6,200.69,5699.0,167.7835,167.8086,167.7083,167.7835,5699.0
2017-06-06 10:25:00,200.71,200.91,200.7,200.85,3999.0,167.8002,167.9675,167.7919,167.9173,3999.0
2017-06-06 10:30:00,200.87,200.92,200.8,200.8,4801.0,167.934,167.9758,167.8755,167.8755,4801.0
2017-06-06 10:35:00,200.72,200.94,200.72,200.94,5725.0,167.8086,167.9925,167.8086,167.9925,5725.0
2017-06-06 10:40:00,200.9,200.94,200.83,200.87,5706.0,167.9591,167.9925,167.9006,167.934,5706.0
2017-06-06 10:45:00,200.87,200.96,200.82,200.96,3873.0,167.934,168.0093,167.8922,168.0093,3873.0
2017-06-06 10:50:00,200.97,201.11,200.97,201.06,3827.0,168.0176,168.1347,168.0176,168.0929,3827.0
2017-06-06 10:55:00,201.01,201.09,200.88,201.09,3230.0,168.0511,168.1179,167.9424,168.1179,3230.0
2017-06-06 11:00:00,201.05,201.14,201.01,201.1,4746.0,168.0845,168.1597,168.0511,168.1263,4746.0
2017-06-06 11:05:00,201.0,201.02,200.89,201.02,2200.0,168.0427,168.0594,167.9507,168.0594,2200.0
2017-06-06 11:10:00,201.0,201.09,200.96,201.09,4319.0,168.0427,168.1179,168.0093,168.1179,4319.0
2017-06-06 11:15:00,201.03,201.1,200.95,201.0,2857.0,168.0678,168.1263,168.0009,168.0427,2857.0
2017-06-06 11:20:00,201.0,201.04,200.9,200.96,4913.0,168.0427,168.0761,167.9591,168.0093,4913.0
2017-06-06 11:25:00,200.97,201.0,200.87,200.95,3820.0,168.0176,168.0427,167.934,168.0009,3820.0
2017-06-06 11:30:00,200.9,200.99,200.88,200.91,4955.0,167.9591,168.0343,167.9424,167.9675,4955.0
2017-06-06 11:35:00,200.88,200.93,200.84,200.85,4774.0,167.9424,167.9842,167.9089,167.9173,4774.0
2017-06-06 11:40:00,200.88,201.0,200.88,200.96,2801.0,167.9424,168.0427,167.9424,168.0093,2801.0
2017-06-06 11:45:00,200.98,200.99,200.93,200.95,2770.0,168.026,168.0343,167.9842,168.0009,2770.0
2017-06-06 11:50:00,200.94,200.94,200.19,200.84,47933.0,167.9925,167.9925,167.3655,167.9089,47933.0
2017-06-06 11:55:00,200.82,200.82,200.62,200.73,2087.0,167.8922,167.8922,167.725,167.817,2087.0
2017-06-06 12:00:00,200.71,200.85,200.71,200.75,5986.0,167.8002,167.9173,167.8002,167.8337,5986.0
2017-06-06 12:05:00,200.75,200.75,200.62,200.69,1808.0,167.8337,167.8337,167.725,167.7835,1808.0
2017-06-06 12:10:00,200.69,200.74,200.6,200.63,9022.0,167.7835,167.8253,167.7083,167.7334,9022.0
2017-06-06 12:15:00,200.66,200.72,200.37,200.45,8173.0,167.7584,167.8086,167.516,167.5829,8173.0
2017-06-06 12:20:00,200.53,200.57,200.4,200.57,12728.0,167.6498,167.6832,167.5411,167.6832,12728.0
2017-06-06 12:25:00,200.57,200.72,200.5,200.51,16175.0,167.6832,167.8086,167.6247,167.633,16175.0
2017-06-06 12:30:00,200.5,200.56,200.35,200.41,13316.0,167.6247,167.6748,167.4993,167.5494,13316.0
2017-06-06 12:35:00,200.4,200.4,200.21,200.21,10182.0,167.5411,167.5411,167.3822,167.3822,10182.0
2017-06-06 12:40:00,200.19,200.28,200.17,200.25,12624.0,167.3655,167.4408,167.3488,167.4157,12624.0
2017-06-06 12:45:00,200.26,200.3,200.17,200.18,4020.0,167.424,167.4575,167.3488,167.3571,4020.0
2017-06-06 12:50:00,200.21,200.28,200.21,200.25,4972.0,167.3822,167.4408,167.3822,167.4157,4972.0
2017-06-06 12:55:00,200.24,200.4,200.24,200.4,4047.0,167.4073,167.5411,167.4073,167.5411,4047.0
2017-06-06 13:00:00,200.4,200.49,200.36,200.43,4110.0,167.5411,167.6163,167.5076,167.5662,4110.0
2017-06-06 13:05:00,200.45,200.45,200.38,200.38,2084.0,167.5829,167.5829,167.5244,167.5244,2084.0
2017-06-06 13:10:00,200.4,200.42,200.3,200.3,6431.0,167.5411,167.5578,167.4575,167.4575,6431.0
2017-06-06 13:15:00,200.31,200.34,200.2,200.3,6785.0,167.4658,167.4909,167.3739,167.4575,6785.0
2017-06-06 13:20:00,200.29,200.35,200.23,200.23,3696.0,167.4491,167.4993,167.3989,167.3989,3696.0
2017-06-06 13:25:00,200.18,200.26,200.18,200.26,1885.0,167.3571,167.424,167.3571,167.424,1885.0
2017-06-06 13:30:00,200.26,200.26,200.12,200.12,5816.0,167.424,167.424,167.307,167.307,5816.0
2017-06-06 13:35:00,200.09,200.13,199.95,199.95,14560.0,167.2819,167.3153,167.1649,167.1649,14560.0
2017-06-06 13:40:00,199.89,199.94,199.64,199.67,11811.0,167.1147,167.1565,166.9057,166.9308,11811.0
2017-06-06 13:45:00,199.67,199.73,199.62,199.7,6500.0,166.9308,166.9809,166.889,166.9559,6500.0
2017-06-06 13:50:00,199.72,199.76,199.65,199.65,6536.0,166.9726,167.006,166.9141,166.9141,6536.0
2017-06-06 13:55:00,199.68,199.68,199.51,199.59,5950.0,166.9391,166.9391,166.797,166.8639,5950.0
2017-06-06 14:00:00,199.56,199.88,199.56,199.82,7832.0,166.8388,167.1063,166.8388,167.0562,7832.0
2017-06-06 14:05:00,199.86,199.87,199.81,199.82,3540.0,167.0896,167.098,167.0478,167.0562,3540.0
2017-06-06 14:10:00,199.79,199.93,199.77,199.91,4592.0,167.0311,167.1481,167.0144,167.1314,4592.0
2017-06-06 14:15:00,199.89,199.91,199.77,199.78,4627.0,167.1147,167.1314,167.0144,167.0227,4627.0
2017-06-06 14:20:00,199.79,199.84,199.75,199.78,5106.0,167.0311,167.0729,166.9977,167.0227,5106.0
2017-06-06 14:25:00,199.8,199.81,199.7,199.7,10920.0,167.0395,167.0478,166.9559,166.9559,10920.0
2017-06-06 14:30:00,199.68,199.75,199.66,199.75,5025.0,166.9391,166.9977,166.9224,166.9977,5025.0
2017-06-06 14:35:00,199.79,199.85,199.7,199.71,2481.0,167.0311,167.0813,166.9559,166.9642,2481.0
2017-06-06 14:40:00,199.73,199.78,199.72,199.78,6276.0,166.9809,167.0227,166.9726,167.0227,6276.0
2017-06-06 14:45:00,199.75,199.83,199.72,199.78,6023.0,166.9977,167.0645,166.9726,167.0227,6023.0
2017-06-06 14:50:00,199.77,199.77,199.57,199.59,9594.0,167.0144,167.0144,166.8472,166.8639,9594.0
2017-06-06 14:55:00,199.56,199.57,199.44,199.49,6884.0,166.8388,166.8472,166.7385,166.7803,6884.0
2017-06-06 15:00:00,199.51,199.61,199.49,199.52,9698.0,166.797,166.8806,166.7803,166.8054,9698.0
2017-06-06 15:05:00,199.53,199.57,199.5,199.57,8902.0,166.8137,166.8472,166.7886,166.8472,8902.0
2017-06-06 15:10:00,199.55,199.57,199.4,199.44,8493.0,166.8304,166.8472,166.705,166.7385,8493.0
2017-06-06 15:15:00,199.43,199.44,199.3,199.38,15250.0,166.7301,166.7385,166.6214,166.6883,15250.0
2017-06-06 15:20:00,199.39,199.55,199.39,199.53,10092.0,166.6967,166.8304,166.6967,166.8137,10092.0
2017-06-06 15:25:00,199.54,199.66,199.52,199.52,7355.0,166.8221,166.9224,166.8054,166.8054,7355.0
2017-06-06 15:30:00,199.53,199.54,199.16,199.22,12564.0,166.8137,166.8221,166.5044,166.5546,12564.0
2017-06-06 15:35:00,199.18,199.18,199.05,199.1,22611.0,166.5211,166.5211,166.4124,166.4542,22611.0
2017-06-06 15:40:00,199.09,199.09,198.83,198.83,31146.0,166.4459,166.4459,166.2285,166.2285,31146.0
2017-06-06 15:45:00,198.83,198.83,198.58,198.7,42007.0,166.2285,166.2285,166.0195,166.1198,42007.0
2017-06-06 15:50:00,198.72,198.86,198.59,198.59,51704.0,166.1365,166.2536,166.0279,166.0279,51704.0
2017-06-06 15:55:00,198.62,198.62,198.3,198.45,131254.0,166.0529,166.0529,165.7854,165.9108,131254.0
2017-06-07 09:30:00,198.85,199.0,198.49,198.52,18875.0,166.2452,166.3706,165.9443,165.9693,18875.0
2017-06-07 09:35:00,198.67,198.69,198.36,198.68,19548.0,166.0947,166.1115,165.8356,166.1031,19548.0
2017-06-07 09:40:00,198.68,198.76,198.5,198.58,5320.0,166.1031,166.17,165.9526,166.0195,5320.0
2017-06-07 09:45:00,198.62,198.75,198.37,198.74,4435.0,166.0529,166.1616,165.8439,166.1533,4435.0
2017-06-07 09:50:00,198.62,198.63,198.24,198.37,8647.0,166.0529,166.0613,165.7352,165.8439,8647.0
2017-06-07 09:55:00,198.37,198.55,198.23,198.3,7662.0,165.8439,165.9944,165.7269,165.7854,7662.0
2017-06-07 10:00:00,198.23,198.35,198.2,198.35,17830.0,165.7269,165.8272,165.7018,165.8272,17830.0
2017-06-07 10:05:00,198.3,198.33,198.23,198.24,22564.0,165.7854,165.8105,165.7269,165.7352,22564.0
2017-06-07 10:10:00,198.23,198.32,198.08,198.3,25558.0,165.7269,165.8021,165.6015,165.7854,25558.0
2017-06-07 10:15:00,198.34,198.79,198.3,198.68,10307.0,165.8188,166.1951,165.7854,166.1031,10307.0
2017-06-07 10:20:00,198.67,198.73,198.41,198.56,18992.0,166.0947,166.1449,165.8774,166.0028,18992.0
2017-06-07 10:25:00,198.57,198.57,198.49,198.49,1336.0,166.0111,166.0111,165.9443,165.9443,1336.0
2017-06-07 10:30:00,198.46,198.51,198.35,198.46,13480.0,165.9192,165.961,165.8272,165.9192,13480.0
2017-06-07 10:35:00,198.41,198.43,198.3,198.3,3578.0,165.8774,165.8941,165.7854,165.7854,3578.0
2017-06-07 10:40:00,198.26,198.3,198.11,198.25,10541.0,165.752,165.7854,165.6266,165.7436,10541.0
2017-06-07 10:45:00,198.28,198.32,198.07,198.21,8376.0,165.7687,165.8021,165.5931,165.7102,8376.0
2017-06-07 10:50:00,198.19,198.27,198.14,198.17,5976.0,165.6934,165.7603,165.6516,165.6767,5976.0
2017-06-07 10:55:00,198.17,198.2,198.12,198.15,9222.0,165.6767,165.7018,165.6349,165.66,9222.0
2017-06-07 11:00:00,198.13,198.2,198.05,198.12,5309.0,165.6433,165.7018,165.5764,165.6349,5309.0
2017-06-07 11:05:00,198.14,198.24,198.11,198.19,2700.0,165.6516,165.7352,165.6266,165.6934,2700.0
2017-06-07 11:10:00,198.15,198.18,198.06,198.13,5410.0,165.66,165.6851,165.5848,165.6433,5410.0
2017-06-07 11:15:00,198.16,198.17,198.08,198.1,3077.0,165.6684,165.6767,165.6015,165.6182,3077.0
2017-06-07 11:20:00,198.07,198.2,198.07,198.09,3425.0,165.5931,165.7018,165.5931,165.6098,3425.0
2017-06-07 11:25:00,198.06,198.06,197.74,197.75,10969.0,165.5848,165.5848,165.3172,165.3256,10969.0
2017-06-07 11:30:00,197.8,197.92,197.76,197.85,7222.0,165.3674,165.4677,165.3339,165.4092,7222.0
2017-06-07 11:35:00,197.85,197.96,197.73,197.94,6041.0,165.4092,165.5012,165.3089,165.4844,6041.0
2017-06-07 11:40:00,197.93,198.0,197.86,198.0,4837.0,165.4761,165.5346,165.4176,165.5346,4837.0
2017-06-07 11:45:00,198.01,198.12,198.0,198.11,5036.0,165.543,165.6349,165.5346,165.6266,5036.0
2017-06-07 11:50:00,198.14,198.14,198.05,198.1,12167.0,165.6516,165.6516,165.5764,165.6182,12167.0
2017-06-07 11:55:00,198.1,198.12,198.04,198.11,930.0,165.6182,165.6349,165.568,165.6266,930.0
2017-06-07 12:00:00,198.1,198.1,197.9,198.03,10716.0,165.6182,165.6182,165.451,165.5597,10716.0
2017-06-07 12:05:00,198.08,198.11,198.04,198.09,6707.0,165.6015,165.6266,165.568,165.6098,6707.0
2017-06-07 12:10:00,198.09,198.2,198.05,198.05,6064.0,165.6098,165.7018,165.5764,165.5764,6064.0
2017-06-07 12:15:00,198.08,198.16,198.06,198.13,4738.0,165.6015,165.6684,165.5848,165.6433,4738.0
2017-06-07 12:20:00,198.13,198.32,198.13,198.31,2950.0,165.6433,165.8021,165.6433,165.7938,2950.0
2017-06-07 12:25:00,198.28,198.32,198.26,198.27,3300.0,165.7687,165.8021,165.752,165.7603,3300.0
2017-06-07 12:30:00,198.28,198.28,198.19,198.19,4789.0,165.7687,165.7687,165.6934,165.6934,4789.0
2017-06-07 12:35:00,198.16,198.3,198.16,198.27,2799.0,165.6684,165.7854,165.6684,165.7603,2799.0
2017-06-07 12:40:00,198.28,198.3,198.23,198.26,5600.0,165.7687,165.7854,165.7269,165.752,5600.0
2017-06-07 12:45:00,198.26,198.27,198.0,198.02,6764.0,165.752,165.7603,165.5346,165.5513,6764.0
2017-06-07 12:50:00,197.98,198.01,197.9,197.98,3935.0,165.5179,165.543,165.451,165.5179,3935.0
2017-06-07 12:55:00,197.99,198.11,197.95,198.04,1899.0,165.5262,165.6266,165.4928,165.568,1899.0
2017-06-07 13:00:00,198.05,198.09,198.02,198.09,4446.0,165.5764,165.6098,165.5513,165.6098,4446.0
2017-06-07 13:05:00,198.12,198.21,198.03,198.15,6114.0,165.6349,165.7102,165.5597,165.66,6114.0
2017-06-07 13:10:00,198.14,198.17,198.09,198.11,2491.0,165.6516,165.6767,165.6098,165.6266,2491.0
2017-06-07 13:15:00,198.14,198.14,198.01,198.07,4125.0,165.6516,165.6516,165.543,165.5931,4125.0
2017-06-07 13:20:00,198.07,198.07,197.89,197.89,8539.0,165.5931,165.5931,165.4426,165.4426,8539.0
2017-06-07 13:25:00,197.93,198.1,197.92,198.1,3330.0,165.4761,165.6182,165.4677,165.6182,3330.0
2017-06-07 13:30:00,198.12,198.18,198.09,198.13,8098.0,165.6349,165.6851,165.6098,165.6433,8098.0
2017-06-07 13:35:00,198.11,198.14,198.04,198.14,3633.0,165.6266,165.6516,165.568,165.6516,3633.0
2017-06-07 13:40:00,198.11,198.2,198.04,198.05,4721.0,165.6266,165.7018,165.568,165.5764,4721.0
2017-06-07 13:45:00,198.11,198.19,198.08,198.19,5459.0,165.6266,165.6934,165.6015,165.6934,5459.0
2017-06-07 13:50:00,198.21,198.22,198.13,198.21,5373.0,165.7102,165.7185,165.6433,165.7102,5373.0
2017-06-07 13:55:00,198.2,198.33,198.2,198.31,10457.0,165.7018,165.8105,165.7018,165.7938,10457.0
2017-06-07 14:00:00,198.3,198.39,198.25,198.32,29033.0,165.7854,165.8606,165.7436,165.8021,29033.0
2017-06-07 14:05:00,198.37,198.37,198.3,198.3,5656.0,165.8439,165.8439,165.7854,165.7854,5656.0
2017-06-07 14:10:00,198.36,198.37,198.26,198.28,5766.0,165.8356,165.8439,165.752,165.7687,5766.0
2017-06-07 14:15:00,198.28,198.34,198.27,198.33,16560.0,165.7687,165.8188,165.7603,165.8105,16560.0
2017-06-07 14:20:00,198.33,198.36,198.28,198.31,7280.0,165.8105,165.8356,165.7687,165.7938,7280.0
2017-06-07 14:25:00,198.34,198.34,198.27,198.33,4569.0,165.8188,165.8188,165.7603,165.8105,4569.0
2017-06-07 14:30:00,198.3,198.36,198.28,198.34,8693.0,165.7854,165.8356,165.7687,165.8188,8693.0
2017-06-07 14:35:00,198.3,198.39,198.3,198.33,9700.0,165.7854,165.8606,165.7854,165.8105,9700.0
2017-06-07 14:40:00,198.37,198.37,198.3,198.33,6711.0,165.8439,165.8439,165.7854,165.8105,6711.0
2017-06-07 14:45:00,198.34,198.36,198.29,198.34,6766.0,165.8188,165.8356,165.777,165.8188,6766.0
2017-06-07 14:50:00,198.35,198.39,198.32,198.39,4041.0,165.8272,165.8606,165.8021,165.8606,4041.0
2017-06-07 14:55:00,198.43,198.58,198.4,198.58,5107.0,165.8941,166.0195,165.869,166.0195,5107.0
2017-06-07 15:00:00,198.58,198.69,198.57,198.6,7085.0,166.0195,166.1115,166.0111,166.0362,7085.0
2017-06-07 15:05:00,198.61,198.72,198.52,198.55,7074.0,166.0446,166.1365,165.9693,165.9944,7074.0
2017-06-07 15:10:00,198.59,198.66,198.54,198.66,4206.0,166.0279,166.0864,165.9861,166.0864,4206.0
2017-06-07 15:15:00,198.67,198.73,198.66,198.72,10708.0,166.0947,166.1449,166.0864,166.1365,10708.0
2017-06-07 15:20:00,198.73,198.83,198.73,198.75,6900.0,166.1449,166.2285,166.1449,166.1616,6900.0
2017-06-07 15:25:00,198.74,198.86,198.74,198.86,12675.0,166.1533,166.2536,166.1533,166.2536,12675.0
2017-06-07 15:30:00,198.86,198.93,198.81,198.93,6187.0,166.2536,166.3121,166.2118,166.3121,6187.0
2017-06-07 15:35:00,198.92,198.97,198.77,198.8,11200.0,166.3037,166.3455,166.1783,166.2034,11200.0
2017-06-07 15:40:00,198.79,198.93,198.67,198.89,11817.0,166.1951,166.3121,166.0947,166.2787,11817.0
2017-06-07 15:45:00,198.94,199.02,198.91,199.01,13315.0,166.3205,166.3873,166.2954,166.379,13315.0
2017-06-07 15:50:00,199.02,199.02,198.82,198.85,15255.0,166.3873,166.3873,166.2201,166.2452,15255.0
2017-06-07 15:55:00,198.86,198.9,198.68,198.85,35760.0,166.2536,166.287,166.1031,166.2452,35760.0
2017-06-08 09:30:00,199.36,199.55,198.76,198.77,21991.0,166.6716,166.8304,166.17,166.1783,21991.0
2017-06-08 09:35:00,198.64,198.96,198.58,198.96,7154.0,166.0697,166.3372,166.0195,166.3372,7154.0
2017-06-08 09:40:00,198.98,199.05,198.58,198.58,4794.0,166.3539,166.4124,166.0195,166.0195,4794.0
2017-06-08 09:45:00,198.53,198.56,197.87,198.13,10826.0,165.9777,166.0028,165.4259,165.6433,10826.0
2017-06-08 09:50:00,198.06,198.06,197.84,198.01,11230.0,165.5848,165.5848,165.4008,165.543,11230.0
2017-06-08 09:55:00,197.98,197.98,197.59,197.81,14403.0,165.5179,165.5179,165.1918,165.3757,14403.0
2017-06-08 10:00:00,197.97,198.4,197.97,198.4,5058.0,165.5095,165.869,165.5095,165.869,5058.0
2017-06-08 10:05:00,198.26,198.61,198.26,198.48,2770.0,165.752,166.0446,165.752,165.9359,2770.0
2017-06-08 10:10:00,198.53,198.56,198.37,198.51,5603.0,165.9777,166.0028,165.8439,165.961,5603.0
2017-06-08 10:15:00,198.5,198.84,198.36,198.71,5591.0,165.9526,166.2369,165.8356,166.1282,5591.0
2017-06-08 10:20:00,198.62,198.62,198.34,198.43,5073.0,166.0529,166.0529,165.8188,165.8941,5073.0
2017-06-08 10:25:00,198.31,198.39,198.03,198.13,5215.0,165.7938,165.8606,165.5597,165.6433,5215.0
2017-06-08 10:30:00,198.26,198.29,198.06,198.24,8765.0,165.752,165.777,165.5848,165.7352,8765.0
2017-06-08 10:35:00,198.29,198.32,198.17,198.27,2900.0,165.777,165.8021,165.6767,165.7603,2900.0
2017-06-08 10:40:00,198.31,198.34,198.11,198.34,8700.0,165.7938,165.8188,165.6266,165.8188,8700.0
2017-06-08 10:45:00,198.25,198.46,198.2,198.46,3172.0,165.7436,165.9192,165.7018,165.9192,3172.0
2017-06-08 10:50:00,198.49,198.71,198.44,198.59,9426.0,165.9443,166.1282,165.9024,166.0279,9426.0
2017-06-08 10:55:00,198.61,198.68,198.55,198.68,5450.0,166.0446,166.1031,165.9944,166.1031,5450.0
2017-06-08 11:00:00,198.72,198.9,198.72,198.75,6101.0,166.1365,166.287,166.1365,166.1616,6101.0
2017-06-08 11:05:00,198.8,198.85,198.67,198.77,3100.0,166.2034,166.2452,166.0947,166.1783,3100.0
2017-06-08 11:10:00,198.85,198.97,198.82,198.93,2900.0,166.2452,166.3455,166.2201,166.3121,2900.0
2017-06-08 11:15:00,198.88,199.04,198.82,198.97,3800.0,166.2703,166.4041,166.2201,166.3455,3800.0
2017-06-08 11:20:00,198.98,199.16,198.88,198.89,4615.0,166.3539,166.5044,166.2703,166.2787,4615.0
2017-06-08 11:25:00,198.86,198.99,198.85,198.96,4629.0,166.2536,166.3623,166.2452,166.3372,4629.0
2017-06-08 11:30:00,198.97,199.08,198.91,199.02,7805.0,166.3455,166.4375,166.2954,166.3873,7805.0
2017-06-08 11:35:00,199.06,199.1,198.96,198.99,2630.0,166.4208,166.4542,166.3372,166.3623,2630.0
2017-06-08 11:40:00,198.96,199.14,198.95,199.02,5475.0,166.3372,166.4877,166.3288,166.3873,5475.0
2017-06-08 11:45:00,198.97,199.24,198.94,199.22,7109.0,166.3455,166.5713,166.3205,166.5546,7109.0
2017-06-08 11:50:00,199.21,199.21,199.02,199.08,2838.0,166.5462,166.5462,166.3873,166.4375,2838.0
2017-06-08 11:55:00,199.12,199.2,199.03,199.2,3961.0,166.471,166.5378,166.3957,166.5378,3961.0
2017-06-08 12:00:00,199.21,199.29,199.16,199.27,2120.0,166.5462,166.6131,166.5044,166.5964,2120.0
2017-06-08 12:05:00,199.25,199.42,199.22,199.33,2997.0,166.5796,166.7218,166.5546,166.6465,2997.0
2017-06-08 12:10:00,199.39,199.44,199.29,199.4,7405.0,166.6967,166.7385,166.6131,166.705,7405.0
2017-06-08 12:15:00,199.4,199.7,199.39,199.67,6037.0,166.705,166.9559,166.6967,166.9308,6037.0
2017-06-08 12:20:00,199.7,199.83,199.56,199.63,10551.0,166.9559,167.0645,166.8388,166.8973,10551.0
2017-06-08 12:25:00,199.63,199.73,199.56,199.63,11042.0,166.8973,166.9809,166.8388,166.8973,11042.0
2017-06-08 12:30:00,199.61,199.64,199.55,199.62,1400.0,166.8806,166.9057,166.8304,166.889,1400.0
2017-06-08 12:35:00,199.62,199.72,199.59,199.63,5037.0,166.889,166.9726,166.8639,166.8973,5037.0
2017-06-08 12:40:00,199.64,199.69,199.6,199.6,2110.0,166.9057,166.9475,166.8722,166.8722,2110.0
2017-06-08 12:45:00,199.57,199.7,199.52,199.66,3532.0,166.8472,166.9559,166.8054,166.9224,3532.0
2017-06-08 12:50:00,199.62,199.62,199.51,199.62,4535.0,166.889,166.889,166.797,166.889,4535.0
2017-06-08 12:55:00,199.57,199.72,199.56,199.72,3253.0,166.8472,166.9726,166.8388,166.9726,3253.0
2017-06-08 13:00:00,199.62,199.69,199.6,199.66,6626.0,166.889,166.9475,166.8722,166.9224,6626.0
2017-06-08 13:05:00,199.7,199.7,199.45,199.62,8188.0,166.9559,166.9559,166.7468,166.889,8188.0
2017-06-08 13:10:00,199.64,199.66,199.55,199.6,1825.0,166.9057,166.9224,166.8304,166.8722,1825.0
2017-06-08 13:15:00,199.57,199.78,199.56,199.71,7694.0,166.8472,167.0227,166.8388,166.9642,7694.0
2017-06-08 13:20:00,199.72,199.72,199.47,199.5,8815.0,166.9726,166.9726,166.7636,166.7886,8815.0
2017-06-08 13:25:00,199.5,199.51,199.08,199.2,18840.0,166.7886,166.797,166.4375,166.5378,18840.0
2017-06-08 13:30:00,199.19,199.38,199.19,199.3,5596.0,166.5295,166.6883,166.5295,166.6214,5596.0
2017-06-08 13:35:00,199.28,199.42,199.28,199.36,7577.0,166.6047,166.7218,166.6047,166.6716,7577.0
2017-06-08 13:40:00,199.34,199.5,199.34,199.49,5297.0,166.6549,166.7886,166.6549,166.7803,5297.0
2017-06-08 13:45:00,199.46,199.58,199.41,199.5,9788.0,166.7552,166.8555,166.7134,166.7886,9788.0
2017-06-08 13:50:00,199.51,199.77,199.5,199.68,7709.0,166.797,167.0144,166.7886,166.9391,7709.0
2017-06-08 13:55:00,199.73,199.77,199.69,199.77,4549.0,166.9809,167.0144,166.9475,167.0144,4549.0
2017-06-08 14:00:00,199.8,199.8,199.53,199.65,7612.0,167.0395,167.0395,166.8137,166.9141,7612.0
2017-06-08 14:05:00,199.66,199.71,199.61,199.64,2373.0,166.9224,166.9642,166.8806,166.9057,2373.0
2017-06-08 14:10:00,199.65,199.75,199.45,199.45,6575.0,166.9141,166.9977,166.7468,166.7468,6575.0
2017-06-08 14:15:00,199.48,199.55,199.47,199.55,8402.0,166.7719,166.8304,166.7636,166.8304,8402.0
2017-06-08 14:20:00,199.51,199.56,199.36,199.36,6223.0,166.797,166.8388,166.6716,166.6716,6223.0
2017-06-08 14:25:00,199.41,199.42,199.34,199.37,7130.0,166.7134,166.7218,166.6549,166.68,7130.0
2017-06-08 14:30:00,199.38,199.57,199.37,199.57,3700.0,166.6883,166.8472,166.68,166.8472,3700.0
2017-06-08 14:35:00,199.59,199.6,199.5,199.57,4661.0,166.8639,166.8722,166.7886,166.8472,4661.0
2017-06-08 14:40:00,199.59,199.62,199.38,199.41,7845.0,166.8639,166.889,166.6883,166.7134,7845.0
2017-06-08 14:45:00,199.44,199.48,199.21,199.25,6716.0,166.7385,166.7719,166.5462,166.5796,6716.0
2017-06-08 14:50:00,199.22,199.26,199.07,199.07,6423.0,166.5546,166.588,166.4292,166.4292,6423.0
2017-06-08 14:55:00,199.14,199.27,199.07,199.22,22521.0,166.4877,166.5964,166.4292,166.5546,22521.0
2017-06-08 15:00:00,199.23,199.43,199.18,199.43,12719.0,166.5629,166.7301,166.5211,166.7301,12719.0
2017-06-08 15:05:00,199.44,199.55,199.35,199.53,6425.0,166.7385,166.8304,166.6632,166.8137,6425.0
2017-06-08 15:10:00,199.49,199.53,199.37,199.44,13599.0,166.7803,166.8137,166.68,166.7385,13599.0
2017-06-08 15:15:00,199.43,199.54,199.29,199.45,81756.0,166.7301,166.8221,166.6131,166.7468,81756.0
2017-06-08 15:20:00,199.47,199.48,199.34,199.45,10828.0,166.7636,166.7719,166.6549,166.7468,10828.0
2017-06-08 15:25:00,199.46,199.53,199.42,199.53,7551.0,166.7552,166.8137,166.7218,166.8137,7551.0
2017-06-08 15:30:00,199.54,199.72,199.53,199.69,18138.0,166.8221,166.9726,166.8137,166.9475,18138.0
2017-06-08 15:35:00,199.7,199.77,199.58,199.75,17434.0,166.9559,167.0144,166.8555,166.9977,17434.0
2017-06-08 15:40:00,199.75,199.78,199.33,199.36,32136.0,166.9977,167.0227,166.6465,166.6716,32136.0
2017-06-08 15:45:00,199.29,199.7,199.29,199.69,14661.0,166.6131,166.9559,166.6131,166.9475,14661.0
2017-06-08 15:50:00,199.7,199.76,199.64,199.64,16709.0,166.9559,167.006,166.9057,166.9057,16709.0
2017-06-08 15:55:00,199.66,199.74,199.53,199.64,29884.0,166.9224,166.9893,166.8137,166.9057,29884.0
2017-06-09 09:30:00,199.64,200.24,199.64,200.02,19278.0,166.9057,167.4073,166.9057,167.2234,19278.0
2017-06-09 09:35:00,200.07,200.07,199.98,199.99,1579.0,167.2652,167.2652,167.1899,167.1983,1579.0
2017-06-09 09:40:00,199.91,199.99,199.78,199.81,2931.0,167.1314,167.1983,167.0227,167.0478,2931.0
2017-06-09 09:45:00,199.94,200.03,199.75,200.0,4841.0,167.1565,167.2317,166.9977,167.2067,4841.0
2017-06-09 09:50:00,199.82,199.97,199.58,199.97,3864.0,167.0562,167.1816,166.8555,167.1816,3864.0
2017-06-09 09:55:00,199.81,200.36,199.81,200.14,9183.0,167.0478,167.5076,167.0478,167.3237,9183.0
2017-06-09 10:00:00,200.16,200.21,200.06,200.09,6057.0,167.3404,167.3822,167.2568,167.2819,6057.0
2017-06-09 10:05:00,200.1,200.11,199.91,199.91,8948.0,167.2903,167.2986,167.1314,167.1314,8948.0
2017-06-09 10:10:00,199.91,200.04,199.89,200.03,33174.0,167.1314,167.2401,167.1147,167.2317,33174.0
2017-06-09 10:15:00,200.03,200.3,199.98,200.25,9348.0,167.2317,167.4575,167.1899,167.4157,9348.0
2017-06-09 10:20:00,200.3,200.42,200.17,200.25,6406.0,167.4575,167.5578,167.3488,167.4157,6406.0
2017-06-09 10:25:00,200.2,200.42,200.2,200.42,6863.0,167.3739,167.5578,167.3739,167.5578,6863.0
2017-06-09 10:30:00,200.44,200.75,200.42,200.62,14083.0,167.5745,167.8337,167.5578,167.725,14083.0
2017-06-09 10:35:00,200.58,200.6,200.43,200.43,1520.0,167.6916,167.7083,167.5662,167.5662,1520.0
2017-06-09 10:40:00,200.34,200.46,200.32,200.4,2950.0,167.4909,167.5912,167.4742,167.5411,2950.0
2017-06-09 10:45:00,200.4,200.48,200.34,200.45,5589.0,167.5411,167.608,167.4909,167.5829,5589.0
2017-06-09 10:50:00,200.46,200.56,200.38,200.45,4344.0,167.5912,167.6748,167.5244,167.5829,4344.0
2017-06-09 10:55:00,200.42,200.52,200.26,200.39,2621.0,167.5578,167.6414,167.424,167.5327,2621.0
2017-06-09 11:00:00,200.34,200.35,200.28,200.28,773.0,167.4909,167.4993,167.4408,167.4408,773.0
2017-06-09 11:05:00,200.33,200.39,200.25,200.36,7799.0,167.4826,167.5327,167.4157,167.5076,7799.0
2017-06-09 11:10:00,200.38,200.41,200.19,200.19,4189.0,167.5244,167.5494,167.3655,167.3655,4189.0
2017-06-09 11:15:00,200.16,200.17,200.06,200.06,1100.0,167.3404,167.3488,167.2568,167.2568,1100.0
2017-06-09 11:20:00,200.07,200.18,200.06,200.1,6838.0,167.2652,167.3571,167.2568,167.2903,6838.0
2017-06-09 11:25:00,200.09,200.13,200.04,200.04,11260.0,167.2819,167.3153,167.2401,167.2401,11260.0
2017-06-09 11:30:00,200.06,200.1,200.01,200.02,4508.0,167.2568,167.2903,167.215,167.2234,4508.0
2017-06-09 11:35:00,200.07,200.07,199.91,199.96,6735.0,167.2652,167.2652,167.1314,167.1732,6735.0
2017-06-09 11:40:00,199.94,200.07,199.94,200.03,2150.0,167.1565,167.2652,167.1565,167.2317,2150.0
2017-06-09 11:45:00,200.09,200.09,200.03,200.04,635.0,167.2819,167.2819,167.2317,167.2401,635.0
2017-06-09 11:50:00,200.0,200.05,199.93,199.95,3139.0,167.2067,167.2485,167.1481,167.1649,3139.0
2017-06-09 11:55:00,199.86,199.98,199.86,199.88,1800.0,167.0896,167.1899,167.0896,167.1063,1800.0
2017-06-09 12:00:00,199.88,199.95,199.79,199.94,4964.0,167.1063,167.1649,167.0311,167.1565,4964.0
2017-06-09 12:05:00,199.9,199.99,199.9,199.91,2401.0,167.1231,167.1983,167.1231,167.1314,2401.0
2017-06-09 12:10:00,199.95,199.95,199.86,199.86,1411.0,167.1649,167.1649,167.0896,167.0896,1411.0
2017-06-09 12:15:00,199.86,200.0,199.84,199.92,10034.0,167.0896,167.2067,167.0729,167.1398,10034.0
2017-06-09 12:20:00,199.93,200.03,199.9,199.91,16720.0,167.1481,167.2317,167.1231,167.1314,16720.0
2017-06-09 12:25:00,199.94,200.02,199.86,200.02,7028.0,167.1565,167.2234,167.0896,167.2234,7028.0
2017-06-09 12:30:00,199.99,199.99,199.94,199.96,2800.0,167.1983,167.1983,167.1565,167.1732,2800.0
2017-06-09 12:35:00,199.89,199.94,199.68,199.73,18749.0,167.1147,167.1565,166.9391,166.9809,18749.0
2017-06-09 12:40:00,199.78,199.82,199.7,199.73,2700.0,167.0227,167.0562,166.9559,166.9809,2700.0
2017-06-09 12:45:00,199.75,199.78,199.71,199.75,2766.0,166.9977,167.0227,166.9642,166.9977,2766.0
2017-06-09 12:50:00,199.72,199.83,199.67,199.83,6317.0,166.9726,167.0645,166.9308,167.0645,6317.0
2017-06-09 12:55:00,199.82,199.83,199.7,199.83,11136.0,167.0562,167.0645,166.9559,167.0645,11136.0
2017-06-09 13:00:00,199.83,199.89,199.78,199.79,1637.0,167.0645,167.1147,167.0227,167.0311,1637.0
2017-06-09 13:05:00,199.77,199.81,199.7,199.76,6323.0,167.0144,167.0478,166.9559,167.006,6323.0
2017-06-09 13:10:00,199.73,199.75,199.57,199.67,10155.0,166.9809,166.9977,166.8472,166.9308,10155.0
2017-06-09 13:15:00,199.66,199.75,199.62,199.66,7388.0,166.9224,166.9977,166.889,166.9224,7388.0
2017-06-09 13:20:00,199.64,199.7,199.61,199.65,6661.0,166.9057,166.9559,166.8806,166.9141,6661.0
2017-06-09 13:25:00,199.62,199.66,199.56,199.66,4091.0,166.889,166.9224,166.8388,166.9224,4091.0
2017-06-09 13:30:00,199.67,199.77,199.61,199.76,4229.0,166.9308,167.0144,166.8806,167.006,4229.0
2017-06-09 13:35:00,199.76,199.8,199.66,199.71,7101.0,167.006,167.0395,166.9224,166.9642,7101.0
2017-06-09 13:40:00,199.7,199.7,199.52,199.58,4669.0,166.9559,166.9559,166.8054,166.8555,4669.0
2017-06-09 13:45:00,199.61,199.61,199.38,199.38,6395.0,166.8806,166.8806,166.6883,166.6883,6395.0
2017-06-09 13:50:00,199.44,199.5,199.31,199.35,3704.0,166.7385,166.7886,166.6298,166.6632,3704.0
2017-06-09 13:55:00,199.37,199.42,199.16,199.16,15696.0,166.68,166.7218,166.5044,166.5044,15696.0
2017-06-09 14:00:00,199.24,199.33,199.14,199.25,9602.0,166.5713,166.6465,166.4877,166.5796,9602.0
2017-06-09 14:05:00,199.24,199.31,199.19,199.19,6883.0,166.5713,166.6298,166.5295,166.5295,6883.0
2017-06-09 14:10:00,199.16,199.17,199.01,199.09,7100.0,166.5044,166.5128,166.379,166.4459,7100.0
2017-06-09 14:15:00,199.13,199.26,199.07,199.25,3494.0,166.4793,166.588,166.4292,166.5796,3494.0
2017-06-09 14:20:00,199.2,199.31,199.11,199.31,16095.0,166.5378,166.6298,166.4626,166.6298,16095.0
2017-06-09 14:25:00,199.3,199.31,199.09,199.09,6847.0,166.6214,166.6298,166.4459,166.4459,6847.0
2017-06-09 14:30:00,199.08,199.26,199.05,199.11,37773.0,166.4375,166.588,166.4124,166.4626,37773.0
2017-06-09 14:35:00,199.09,199.09,198.85,198.97,6322.0,166.4459,166.4459,166.2452,166.3455,6322.0
2017-06-09 14:40:00,198.9,198.92,198.48,198.58,21608.0,166.287,166.3037,165.9359,166.0195,21608.0
2017-06-09 14:45:00,198.55,198.72,198.44,198.61,9499.0,165.9944,166.1365,165.9024,166.0446,9499.0
2017-06-09 14:50:00,198.52,198.68,198.49,198.67,7971.0,165.9693,166.1031,165.9443,166.0947,7971.0
2017-06-09 14:55:00,198.72,198.89,198.69,198.73,5361.0,166.1365,166.2787,166.1115,166.1449,5361.0
2017-06-09 15:00:00,198.83,199.35,198.81,199.2,5043.0,166.2285,166.6632,166.2118,166.5378,5043.0
2017-06-09 15:05:00,199.17,199.3,198.94,199.3,11746.0,166.5128,166.6214,166.3205,166.6214,11746.0
2017-06-09 15:10:00,199.22,199.4,199.18,199.18,23976.0,166.5546,166.705,166.5211,166.5211,23976.0
2017-06-09 15:15:00,199.17,199.33,199.06,199.3,9750.0,166.5128,166.6465,166.4208,166.6214,9750.0
2017-06-09 15:20:00,199.28,199.28,199.04,199.04,19911.0,166.6047,166.6047,166.4041,166.4041,19911.0
2017-06-09 15:25:00,199.06,199.2,198.9,199.19,20480.0,166.4208,166.5378,166.287,166.5295,20480.0
2017-06-09 15:30:00,199.18,199.18,198.58,198.74,22317.0,166.5211,166.5211,166.0195,166.1533,22317.0
2017-06-09 15:35:00,198.7,198.88,198.62,198.83,24855.0,166.1198,166.2703,166.0529,166.2285,24855.0
2017-06-09 15:40:00,198.78,199.0,198.71,199.0,23571.0,166.1867,166.3706,166.1282,166.3706,23571.0
2017-06-09 15:45:00,199.02,199.28,198.98,199.14,21351.0,166.3873,166.6047,166.3539,166.4877,21351.0
2017-06-09 15:50:00,199.14,199.52,199.13,199.44,28689.0,166.4877,166.8054,166.4793,166.7385,28689.0
2017-06-09 15:55:00,199.47,199.51,199.2,199.34,69410.0,166.7636,166.797,166.5378,166.6549,69410.0
2017-06-12 09:30:00,199.47,200.06,199.4,199.48,24680.0,166.7636,167.2568,166.705,166.7719,24680.0
2017-06-12 09:35:00,199.39,199.84,199.38,199.7,10250.0,166.6967,167.0729,166.6883,166.9559,10250.0
2017-06-12 09:40:00,199.58,199.58,199.01,199.01,13261.0,166.8555,166.8555,166.379,166.379,13261.0
2017-06-12 09:45:00,199.05,199.05,198.66,198.78,27339.0,166.4124,166.4124,166.0864,166.1867,27339.0
2017-06-12 09:50:00,198.67,198.7,198.14,198.38,18555.0,166.0947,166.1198,165.6516,165.8523,18555.0
2017-06-12 09:55:00,198.39,198.43,197.7,197.72,14750.0,165.8606,165.8941,165.2838,165.3005,14750.0
2017-06-12 10:00:00,197.78,197.84,197.42,197.74,26227.0,165.3507,165.4008,165.0497,165.3172,26227.0
2017-06-12 10:05:00,197.74,197.94,197.61,197.67,22814.0,165.3172,165.4844,165.2085,165.2587,22814.0
2017-06-12 10:10:00,197.71,198.08,197.52,198.04,28353.0,165.2921,165.6015,165.1333,165.568,28353.0
2017-06-12 10:15:00,198.05,198.36,197.88,198.25,14753.0,165.5764,165.8356,165.4343,165.7436,14753.0
2017-06-12 10:20:00,198.25,198.25,197.88,197.96,8806.0,165.7436,165.7436,165.4343,165.5012,8806.0
2017-06-12 10:25:00,197.92,197.93,197.16,197.38,15873.0,165.4677,165.4761,164.8323,165.0163,15873.0
2017-06-12 10:30:00,197.38,197.52,197.23,197.48,17535.0,165.0163,165.1333,164.8908,165.0999,17535.0
2017-06-12 10:35:00,197.59,197.65,197.4,197.4,10237.0,165.1918,165.242,165.033,165.033,10237.0
2017-06-12 10:40:00,197.43,197.75,197.41,197.55,15975.0,165.0581,165.3256,165.0413,165.1584,15975.0
2017-06-12 10:45:00,197.59,197.68,197.46,197.52,10617.0,165.1918,165.2671,165.0831,165.1333,10617.0
2017-06-12 10:50:00,197.55,197.97,197.46,197.9,14362.0,165.1584,165.5095,165.0831,165.451,14362.0
2017-06-12 10:55:00,197.97,198.04,197.71,197.93,12887.0,165.5095,165.568,165.2921,165.4761,12887.0
2017-06-12 11:00:00,197.85,198.19,197.83,197.92,21419.0,165.4092,165.6934,165.3925,165.4677,21419.0
2017-06-12 11:05:00,197.98,198.04,197.82,197.82,12093.0,165.5179,165.568,165.3841,165.3841,12093.0
2017-06-12 11:10:00,197.87,197.91,197.63,197.86,56616.0,165.4259,165.4594,165.2253,165.4176,56616.0
2017-06-12 11:15:00,197.85,198.06,197.79,197.99,38078.0,165.4092,165.5848,165.359,165.5262,38078.0
2017-06-12 11:20:00,198.04,198.05,197.81,197.87,8268.0,165.568,165.5764,165.3757,165.4259,8268.0
2017-06-12 11:25:00,197.88,197.98,197.66,197.67,14183.0,165.4343,165.5179,165.2503,165.2587,14183.0
2017-06-12 11:30:00,197.69,197.79,197.35,197.39,12476.0,165.2754,165.359,164.9912,165.0246,12476.0
2017-06-12 11:35:00,197.39,197.41,197.25,197.3,10600.0,165.0246,165.0413,164.9076,164.9494,10600.0
2017-06-12 11:40:00,197.32,197.66,197.28,197.66,6780.0,164.9661,165.2503,164.9327,165.2503,6780.0
2017-06-12 11:45:00,197.55,197.56,197.41,197.46,7398.0,165.1584,165.1667,165.0413,165.0831,7398.0
2017-06-12 11:50:00,197.43,197.46,197.23,197.34,8697.0,165.0581,165.0831,164.8908,164.9828,8697.0
2017-06-12 11:55:00,197.33,197.61,197.31,197.52,12663.0,164.9745,165.2085,164.9577,165.1333,12663.0
2017-06-12 12:00:00,197.56,197.56,197.4,197.47,9026.0,165.1667,165.1667,165.033,165.0915,9026.0
2017-06-12 12:05:00,197.53,197.56,197.4,197.49,5488.0,165.1417,165.1667,165.033,165.1082,5488.0
2017-06-12 12:10:00,197.49,197.58,197.44,197.45,8874.0,165.1082,165.1835,165.0664,165.0748,8874.0
2017-06-12 12:15:00,197.45,197.55,197.36,197.53,15894.0,165.0748,165.1584,164.9995,165.1417,15894.0
2017-06-12 12:20:00,197.51,197.69,197.49,197.55,11551.0,165.1249,165.2754,165.1082,165.1584,11551.0
2017-06-12 12:25:00,197.53,197.65,197.5,197.53,7599.0,165.1417,165.242,165.1166,165.1417,7599.0
2017-06-12 12:30:00,197.56,197.68,197.48,197.51,12305.0,165.1667,165.2671,165.0999,165.1249,12305.0
2017-06-12 12:35:00,197.53,197.63,197.46,197.59,14510.0,165.1417,165.2253,165.0831,165.1918,14510.0
2017-06-12 12:40:00,197.59,197.65,197.46,197.51,12186.0,165.1918,165.242,165.0831,165.1249,12186.0
2017-06-12 12:45:00,197.52,197.53,197.33,197.45,8063.0,165.1333,165.1417,164.9745,165.0748,8063.0
2017-06-12 12:50:00,197.45,197.45,197.25,197.32,5050.0,165.0748,165.0748,164.9076,164.9661,5050.0
2017-06-12 12:55:00,197.28,197.37,197.23,197.23,5685.0,164.9327,165.0079,164.8908,164.8908,5685.0
2017-06-12 13:00:00,197.24,197.32,197.2,197.29,7900.0,164.8992,164.9661,164.8658,164.941,7900.0
2017-06-12 13:05:00,197.28,197.28,197.11,197.15,11774.0,164.9327,164.9327,164.7905,164.824,11774.0
2017-06-12 13:10:00,197.12,197.26,197.09,197.24,6116.0,164.7989,164.9159,164.7738,164.8992,6116.0
2017-06-12 13:15:00,197.25,197.33,197.17,197.3,13418.0,164.9076,164.9745,164.8407,164.9494,13418.0
2017-06-12 13:20:00,197.33,197.35,197.29,197.34,3578.0,164.9745,164.9912,164.941,164.9828,3578.0
2017-06-12 13:25:00,197.33,197.53,197.32,197.5,13923.0,164.9745,165.1417,164.9661,165.1166,13923.0
2017-06-12 13:30:00,197.49,197.57,197.46,197.56,10620.0,165.1082,165.1751,165.0831,165.1667,10620.0
2017-06-12 13:35:00,197.59,197.6,197.46,197.46,8244.0,165.1918,165.2002,165.0831,165.0831,8244.0
2017-06-12 13:40:00,197.47,197.52,197.41,197.5,8578.0,165.0915,165.1333,165.0413,165.1166,8578.0
2017-06-12 13:45:00,197.48,197.54,197.42,197.5,15980.0,165.0999,165.15,165.0497,165.1166,15980.0
2017-06-12 13:50:00,197.49,197.57,197.49,197.51,12199.0,165.1082,165.1751,165.1082,165.1249,12199.0
2017-06-12 13:55:00,197.49,197.5,197.43,197.46,6615.0,165.1082,165.1166,165.0581,165.0831,6615.0
2017-06-12 14:00:00,197.44,197.48,197.35,197.35,12635.0,165.0664,165.0999,164.9912,164.9912,12635.0
2017-06-12 14:05:00,197.37,197.42,197.33,197.4,30361.0,165.0079,165.0497,164.9745,165.033,30361.0
2017-06-12 14:10:00,197.42,197.52,197.41,197.49,11921.0,165.0497,165.1333,165.0413,165.1082,11921.0
2017-06-12 14:15:00,197.51,197.58,197.38,197.38,13332.0,165.1249,165.1835,165.0163,165.0163,13332.0
2017-06-12 14:20:00,197.38,197.44,197.2,197.2,13609.0,165.0163,165.0664,164.8658,164.8658,13609.0
2017-06-12 14:25:00,197.2,197.25,197.03,197.11,11414.0,164.8658,164.9076,164.7236,164.7905,11414.0
2017-06-12 14:30:00,197.11,197.31,197.08,197.24,14694.0,164.7905,164.9577,164.7654,164.8992,14694.0
2017-06-12 14:35:00,197.25,197.41,197.25,197.32,10643.0,164.9076,165.0413,164.9076,164.9661,10643.0
2017-06-12 14:40:00,197.29,197.44,197.26,197.43,16936.0,164.941,165.0664,164.9159,165.0581,16936.0
2017-06-12 14:45:00,197.43,197.64,197.43,197.6,21666.0,165.0581,165.2336,165.0581,165.2002,21666.0
2017-06-12 14:50:00,197.64,197.64,197.46,197.57,22880.0,165.2336,165.2336,165.0831,165.1751,22880.0
2017-06-12 14:55:00,197.56,197.67,197.5,197.59,27019.0,165.1667,165.2587,165.1166,165.1918,27019.0
2017-06-12 15:00:00,197.56,197.58,197.48,197.48,11129.0,165.1667,165.1835,165.0999,165.0999,11129.0
2017-06-12 15:05:00,197.47,197.58,197.47,197.52,16552.0,165.0915,165.1835,165.0915,165.1333,16552.0
2017-06-12 15:10:00,197.53,197.55,197.47,197.5,16246.0,165.1417,165.1584,165.0915,165.1166,16246.0
2017-06-12 15:15:00,197.48,197.6,197.47,197.51,13358.0,165.0999,165.2002,165.0915,165.1249,13358.0
2017-06-12 15:20:00,197.53,197.61,197.49,197.6,14678.0,165.1417,165.2085,165.1082,165.2002,14678.0
2017-06-12 15:25:00,197.63,197.7,197.51,197.62,22798.0,165.2253,165.2838,165.1249,165.2169,22798.0
2017-06-12 15:30:00,197.64,197.79,197.6,197.78,22628.0,165.2336,165.359,165.2002,165.3507,22628.0
2017-06-12 15:35:00,197.81,197.94,197.79,197.94,31838.0,165.3757,165.4844,165.359,165.4844,31838.0
2017-06-12 15:40:00,197.96,198.0,197.9,197.99,24858.0,165.5012,165.5346,165.451,165.5262,24858.0
2017-06-12 15:45:00,198.01,198.1,197.94,197.95,25887.0,165.543,165.6182,165.4844,165.4928,25887.0
2017-06-12 15:50:00,197.98,198.28,197.96,198.27,37035.0,165.5179,165.7687,165.5012,165.7603,37035.0
2017-06-12 15:55:00,198.29,198.42,198.22,198.39,48455.0,165.777,165.8857,165.7185,165.8606,48455.0
2017-06-13 09:30:00,198.4,199.13,198.12,198.69,20670.0,165.869,166.4793,165.6349,166.1115,20670.0
2017-06-13 09:35:00,198.66,198.66,198.13,198.53,17094.0,166.0864,166.0864,165.6433,165.9777,17094.0
2017-06-13 09:40:00,198.55,199.23,198.53,199.09,8385.0,165.9944,166.5629,165.9777,166.4459,8385.0
2017-06-13 09:45:00,199.09,199.17,198.85,199.17,18144.0,166.4459,166.5128,166.2452,166.5128,18144.0
2017-06-13 09:50:00,199.14,199.58,199.09,199.58,15480.0,166.4877,166.8555,166.4459,166.8555,15480.0
2017-06-13 09:55:00,199.63,200.09,199.42,200.09,25245.0,166.8973,167.2819,166.7218,167.2819,25245.0
2017-06-13 10:00:00,200.11,200.24,199.95,200.05,17806.0,167.2986,167.4073,167.1649,167.2485,17806.0
2017-06-13 10:05:00,200.06,200.17,199.94,200.06,13188.0,167.2568,167.3488,167.1565,167.2568,13188.0
2017-06-13 10:10:00,200.02,200.62,199.97,200.55,25817.0,167.2234,167.725,167.1816,167.6665,25817.0
2017-06-13 10:15:00,200.52,200.6,200.37,200.41,14609.0,167.6414,167.7083,167.516,167.5494,14609.0
2017-06-13 10:20:00,200.47,200.55,200.41,200.41,13205.0,167.5996,167.6665,167.5494,167.5494,13205.0
2017-06-13 10:25:00,200.44,200.45,200.17,200.28,8090.0,167.5745,167.5829,167.3488,167.4408,8090.0
2017-06-13 10:30:00,200.29,200.4,200.23,200.25,16982.0,167.4491,167.5411,167.3989,167.4157,16982.0
2017-06-13 10:35:00,200.24,200.25,199.73,199.75,9758.0,167.4073,167.4157,166.9809,166.9977,9758.0
2017-06-13 10:40:00,199.71,199.93,199.71,199.81,11135.0,166.9642,167.1481,166.9642,167.0478,11135.0
2017-06-13 10:45:00,199.88,199.96,199.67,199.67,7206.0,167.1063,167.1732,166.9308,166.9308,7206.0
2017-06-13 10:50:00,199.67,199.69,199.33,199.33,7452.0,166.9308,166.9475,166.6465,166.6465,7452.0
2017-06-13 10:55:00,199.33,199.59,199.33,199.53,8458.0,166.6465,166.8639,166.6465,166.8137,8458.0
2017-06-13 11:00:00,199.52,200.14,199.52,200.12,17226.0,166.8054,167.3237,166.8054,167.307,17226.0
2017-06-13 11:05:00,200.16,200.36,200.14,200.29,9475.0,167.3404,167.5076,167.3237,167.4491,9475.0
2017-06-13 11:10:00,200.26,200.27,199.99,200.0,6400.0,167.424,167.4324,167.1983,167.2067,6400.0
2017-06-13 11:15:00,200.0,200.34,199.99,200.28,8813.0,167.2067,167.4909,167.1983,167.4408,8813.0
2017-06-13 11:20:00,200.3,200.54,200.3,200.48,5917.0,167.4575,167.6581,167.4575,167.608,5917.0
2017-06-13 11:25:00,200.45,200.53,200.41,200.43,7066.0,167.5829,167.6498,167.5494,167.5662,7066.0
2017-06-13 11:30:00,200.43,200.49,200.31,200.31,7901.0,167.5662,167.6163,167.4658,167.4658,7901.0
2017-06-13 11:35:00,200.28,200.32,199.95,199.95,11569.0,167.4408,167.4742,167.1649,167.1649,11569.0
2017-06-13 11:40:00,199.94,200.24,199.93,200.03,19694.0,167.1565,167.4073,167.1481,167.2317,19694.0
2017-06-13 11:45:00,200.05,200.32,200.0,200.2,28893.0,167.2485,167.4742,167.2067,167.3739,28893.0
2017-06-13 11:50:00,200.24,200.52,200.2,200.51,6712.0,167.4073,167.6414,167.3739,167.633,6712.0
2017-06-13 11:55:00,200.49,200.51,200.32,200.44,11763.0,167.6163,167.633,167.4742,167.5745,11763.0
2017-06-13 12:00:00,200.47,200.65,200.45,200.57,9611.0,167.5996,167.7501,167.5829,167.6832,9611.0
2017-06-13 12:05:00,200.58,200.6,200.42,200.54,11318.0,167.6916,167.7083,167.5578,167.6581,11318.0
2017-06-13 12:10:00,200.53,200.62,200.49,200.56,5263.0,167.6498,167.725,167.6163,167.6748,5263.0
2017-06-13 12:15:00,200.57,200.65,200.45,200.6,7408.0,167.6832,167.7501,167.5829,167.7083,7408.0
2017-06-13 12:20:00,200.58,200.62,200.4,200.48,8037.0,167.6916,167.725,167.5411,167.608,8037.0
2017-06-13 12:25:00,200.41,200.42,200.12,200.31,8755.0,167.5494,167.5578,167.307,167.4658,8755.0
2017-06-13 12:30:00,200.24,200.37,200.23,200.34,5530.0,167.4073,167.516,167.3989,167.4909,5530.0
2017-06-13 12:35:00,200.35,200.77,200.27,200.66,24329.0,167.4993,167.8504,167.4324,167.7584,24329.0
2017-06-13 12:40:00,200.63,200.87,200.62,200.82,13373.0,167.7334,167.934,167.725,167.8922,13373.0
2017-06-13 12:45:00,200.81,200.88,200.76,200.86,7710.0,167.8838,167.9424,167.842,167.9257,7710.0
2017-06-13 12:50:00,200.86,200.86,200.66,200.74,7883.0,167.9257,167.9257,167.7584,167.8253,7883.0
2017-06-13 12:55:00,200.78,200.85,200.7,200.77,6225.0,167.8588,167.9173,167.7919,167.8504,6225.0
2017-06-13 13:00:00,200.68,200.79,200.68,200.74,3900.0,167.7752,167.8671,167.7752,167.8253,3900.0
2017-06-13 13:05:00,200.78,200.8,200.65,200.72,5663.0,167.8588,167.8755,167.7501,167.8086,5663.0
2017-06-13 13:10:00,200.71,200.79,200.62,200.63,8886.0,167.8002,167.8671,167.725,167.7334,8886.0
2017-06-13 13:15:00,200.7,200.8,200.62,200.76,12770.0,167.7919,167.8755,167.725,167.842,12770.0
2017-06-13 13:20:00,200.75,200.82,200.63,200.63,8437.0,167.8337,167.8922,167.7334,167.7334,8437.0
2017-06-13 13:25:00,200.67,200.76,200.6,200.76,7665.0,167.7668,167.842,167.7083,167.842,7665.0
2017-06-13 13:30:00,200.75,200.75,200.66,200.72,6110.0,167.8337,167.8337,167.7584,167.8086,6110.0
2017-06-13 13:35:00,200.75,200.81,200.7,200.73,4520.0,167.8337,167.8838,167.7919,167.817,4520.0
2017-06-13 13:40:00,200.71,200.82,200.65,200.68,9977.0,167.8002,167.8922,167.7501,167.7752,9977.0
2017-06-13 13:45:00,200.71,200.72,200.66,200.72,6249.0,167.8002,167.8086,167.7584,167.8086,6249.0
2017-06-13 13:50:00,200.72,200.76,200.65,200.73,10141.0,167.8086,167.842,167.7501,167.817,10141.0
2017-06-13 13:55:00,200.74,200.79,200.64,200.66,3057.0,167.8253,167.8671,167.7417,167.7584,3057.0
2017-06-13 14:00:00,200.68,200.76,200.68,200.72,7189.0,167.7752,167.842,167.7752,167.8086,7189.0
2017-06-13 14:05:00,200.72,200.93,200.69,200.91,14001.0,167.8086,167.9842,167.7835,167.9675,14001.0
2017-06-13 14:10:00,200.91,200.91,200.76,200.86,4404.0,167.9675,167.9675,167.842,167.9257,4404.0
2017-06-13 14:15:00,200.82,200.82,200.71,200.78,6872.0,167.8922,167.8922,167.8002,167.8588,6872.0
2017-06-13 14:20:00,200.78,200.82,200.72,200.75,8801.0,167.8588,167.8922,167.8086,167.8337,8801.0
2017-06-13 14:25:00,200.75,200.75,200.63,200.64,9283.0,167.8337,167.8337,167.7334,167.7417,9283.0
2017-06-13 14:30:00,200.66,200.71,200.53,200.62,9295.0,167.7584,167.8002,167.6498,167.725,9295.0
2017-06-13 14:35:00,200.59,200.66,200.51,200.58,8212.0,167.6999,167.7584,167.633,167.6916,8212.0
2017-06-13 14:40:00,200.54,200.55,200.39,200.42,10936.0,167.6581,167.6665,167.5327,167.5578,10936.0
2017-06-13 14:45:00,200.45,200.75,200.45,200.75,16007.0,167.5829,167.8337,167.5829,167.8337,16007.0
2017-06-13 14:50:00,200.75,200.83,200.62,200.78,10470.0,167.8337,167.9006,167.725,167.8588,10470.0
2017-06-13 14:55:00,200.75,200.75,200.63,200.71,7319.0,167.8337,167.8337,167.7334,167.8002,7319.0
2017-06-13 15:00:00,200.69,200.69,200.47,200.51,14892.0,167.7835,167.7835,167.5996,167.633,14892.0
2017-06-13 15:05:00,200.53,200.69,200.53,200.69,10404.0,167.6498,167.7835,167.6498,167.7835,10404.0
2017-06-13 15:10:00,200.69,200.69,200.58,200.58,9014.0,167.7835,167.7835,167.6916,167.6916,9014.0
2017-06-13 15:15:00,200.59,200.68,200.57,200.68,10382.0,167.6999,167.7752,167.6832,167.7752,10382.0
2017-06-13 15:20:00,200.69,200.71,200.61,200.61,12327.0,167.7835,167.8002,167.7166,167.7166,12327.0
2017-06-13 15:25:00,200.61,200.73,200.57,200.71,17901.0,167.7166,167.817,167.6832,167.8002,17901.0
2017-06-13 15:30:00,200.72,200.72,200.59,200.65,12546.0,167.8086,167.8086,167.6999,167.7501,12546.0
2017-06-13 15:35:00,200.68,200.71,200.5,200.55,18182.0,167.7752,167.8002,167.6247,167.6665,18182.0
2017-06-13 15:40:00,200.58,200.58,200.43,200.5,14545.0,167.6916,167.6916,167.5662,167.6247,14545.0
2017-06-13 15:45:00,200.5,200.5,200.29,200.46,21832.0,167.6247,167.6247,167.4491,167.5912,21832.0
2017-06-13 15:50:00,200.47,200.54,200.38,200.45,19044.0,167.5996,167.6581,167.5244,167.5829,19044.0
2017-06-13 15:55:00,200.45,200.55,200.25,200.54,43680.0,167.5829,167.6665,167.4157,167.6581,43680.0
2017-06-14 09:30:00,200.55,201.06,200.55,200.65,17095.0,167.6665,168.0929,167.6665,167.7501,17095.0
2017-06-14 09:35:00,200.66,200.79,200.55,200.72,6340.0,167.7584,167.8671,167.6665,167.8086,6340.0
2017-06-14 09:40:00,200.72,200.96,200.7,200.88,6987.0,167.8086,168.0093,167.7919,167.9424,6987.0
2017-06-14 09:45:00,201.0,201.53,200.97,201.49,9920.0,168.0427,168.4858,168.0176,168.4524,9920.0
2017-06-14 09:50:00,201.49,201.62,201.33,201.62,9443.0,168.4524,168.561,168.3186,168.561,9443.0
2017-06-14 09:55:00,201.6,201.85,201.6,201.63,10680.0,168.5443,168.7533,168.5443,168.5694,10680.0
2017-06-14 10:00:00,201.63,201.66,201.21,201.32,7118.0,168.5694,168.5945,168.2183,168.3102,7118.0
2017-06-14 10:05:00,201.4,201.4,201.28,201.34,2919.0,168.3771,168.3771,168.2768,168.3269,2919.0
2017-06-14 10:10:00,201.3,201.35,201.19,201.2,6306.0,168.2935,168.3353,168.2015,168.2099,6306.0
2017-06-14 10:15:00,201.19,201.23,201.03,201.07,7065.0,168.2015,168.235,168.0678,168.1012,7065.0
2017-06-14 10:20:00,200.99,201.02,200.74,200.74,7338.0,168.0343,168.0594,167.8253,167.8253,7338.0
2017-06-14 10:25:00,200.72,200.89,200.71,200.85,5670.0,167.8086,167.9507,167.8002,167.9173,5670.0
2017-06-14 10:30:00,200.82,201.02,200.82,200.87,2102.0,167.8922,168.0594,167.8922,167.934,2102.0
2017-06-14 10:35:00,200.87,200.95,200.83,200.83,5320.0,167.934,168.0009,167.9006,167.9006,5320.0
2017-06-14 10:40:00,200.83,201.12,200.77,201.01,7603.0,167.9006,168.143,167.8504,168.0511,7603.0
2017-06-14 10:45:00,201.08,201.22,200.98,201.21,5766.0,168.1096,168.2266,168.026,168.2183,5766.0
2017-06-14 10:50:00,201.24,201.34,201.18,201.34,3900.0,168.2433,168.3269,168.1932,168.3269,3900.0
2017-06-14 10:55:00,201.35,201.36,201.05,201.06,7144.0,168.3353,168.3437,168.0845,168.0929,7144.0
2017-06-14 11:00:00,201.1,201.1,200.98,201.07,6145.0,168.1263,168.1263,168.026,168.1012,6145.0
2017-06-14 11:05:00,201.08,201.26,201.07,201.21,4400.0,168.1096,168.2601,168.1012,168.2183,4400.0
2017-06-14 11:10:00,201.23,201.3,201.15,201.27,5903.0,168.235,168.2935,168.1681,168.2684,5903.0
2017-06-14 11:15:00,201.23,201.35,201.23,201.28,8110.0,168.235,168.3353,168.235,168.2768,8110.0
2017-06-14 11:20:00,201.34,201.39,201.33,201.35,2620.0,168.3269,168.3687,168.3186,168.3353,2620.0
2017-06-14 11:25:00,201.37,201.39,201.32,201.38,4023.0,168.352,168.3687,168.3102,168.3604,4023.0
2017-06-14 11:30:00,201.33,201.38,201.2,201.21,5150.0,168.3186,168.3604,168.2099,168.2183,5150.0
2017-06-14 11:35:00,201.25,201.25,201.08,201.08,3691.0,168.2517,168.2517,168.1096,168.1096,3691.0
2017-06-14 11:40:00,201.06,201.15,201.04,201.05,5265.0,168.0929,168.1681,168.0761,168.0845,5265.0
2017-06-14 11:45:00,201.03,201.14,200.93,201.11,6006.0,168.0678,168.1597,167.9842,168.1347,6006.0
2017-06-14 11:50:00,201.07,201.19,201.06,201.16,5900.0,168.1012,168.2015,168.0929,168.1765,5900.0
2017-06-14 11:55:00,201.16,201.41,201.16,201.41,7513.0,168.1765,168.3855,168.1765,168.3855,7513.0
2017-06-14 12:00:00,201.41,201.48,201.34,201.38,1825.0,168.3855,168.444,168.3269,168.3604,1825.0
2017-06-14 12:05:00,201.46,201.5,201.36,201.36,3699.0,168.4273,168.4607,168.3437,168.3437,3699.0
2017-06-14 12:10:00,201.34,201.36,201.24,201.3,10750.0,168.3269,168.3437,168.2433,168.2935,10750.0
2017-06-14 12:15:00,201.31,201.33,201.25,201.27,10642.0,168.3019,168.3186,168.2517,168.2684,10642.0
2017-06-14 12:20:00,201.3,201.37,201.28,201.32,8394.0,168.2935,168.352,168.2768,168.3102,8394.0
2017-06-14 12:25:00,201.36,201.37,201.3,201.37,10881.0,168.3437,168.352,168.2935,168.352,10881.0
2017-06-14 12:30:00,201.37,201.7,201.36,201.69,16088.0,168.352,168.6279,168.3437,168.6196,16088.0
2017-06-14 12:35:00,201.76,201.78,201.68,201.78,5500.0,168.6781,168.6948,168.6112,168.6948,5500.0
2017-06-14 12:40:00,201.78,202.19,201.78,202.06,13971.0,168.6948,169.0376,168.6948,168.9289,13971.0
2017-06-14 12:45:00,202.03,202.11,202.02,202.11,6638.0,168.9038,168.9707,168.8954,168.9707,6638.0
2017-06-14 12:50:00,202.09,202.15,202.05,202.1,10023.0,168.954,169.0041,168.9205,168.9623,10023.0
2017-06-14 12:55:00,202.09,202.19,202.07,202.19,6900.0,168.954,169.0376,168.9373,169.0376,6900.0
2017-06-14 13:00:00,202.2,202.45,202.2,202.39,11100.0,169.0459,169.2549,169.0459,169.2048,11100.0
2017-06-14 13:05:00,202.39,202.39,202.23,202.23,5913.0,169.2048,169.2048,169.071,169.071,5913.0
2017-06-14 13:10:00,202.25,202.34,202.23,202.23,4815.0,169.0877,169.163,169.071,169.071,4815.0
2017-06-14 13:15:00,202.29,202.29,202.09,202.09,5872.0,169.1212,169.1212,168.954,168.954,5872.0
2017-06-14 13:20:00,202.15,202.2,202.12,202.2,6600.0,169.0041,169.0459,168.9791,169.0459,6600.0
2017-06-14 13:25:00,202.12,202.14,201.92,201.92,10942.0,168.9791,168.9958,168.8118,168.8118,10942.0
2017-06-14 13:30:00,201.87,201.96,201.87,201.93,3300.0,168.77,168.8453,168.77,168.8202,3300.0
2017-06-14 13:35:00,201.89,201.89,201.69,201.69,3924.0,168.7868,168.7868,168.6196,168.6196,3924.0
2017-06-14 13:40:00,201.72,201.77,201.65,201.7,5707.0,168.6446,168.6864,168.5861,168.6279,5707.0
2017-06-14 13:45:00,201.72,201.79,201.67,201.78,4939.0,168.6446,168.7032,168.6028,168.6948,4939.0
2017-06-14 13:50:00,201.79,201.79,201.7,201.74,3515.0,168.7032,168.7032,168.6279,168.6614,3515.0
2017-06-14 13:55:00,201.75,201.75,201.58,201.61,1650.0,168.6697,168.6697,168.5276,168.5527,1650.0
2017-06-14 14:00:00,201.59,201.6,201.3,201.37,10458.0,168.536,168.5443,168.2935,168.352,10458.0
2017-06-14 14:05:00,201.48,201.75,201.38,201.67,6226.0,168.444,168.6697,168.3604,168.6028,6226.0
2017-06-14 14:10:00,201.7,201.76,201.41,201.59,11414.0,168.6279,168.6781,168.3855,168.536,11414.0
2017-06-14 14:15:00,201.48,201.5,201.17,201.24,6835.0,168.444,168.4607,168.1848,168.2433,6835.0
2017-06-14 14:20:00,201.2,201.29,201.12,201.29,6105.0,168.2099,168.2851,168.143,168.2851,6105.0
2017-06-14 14:25:00,201.23,201.5,201.23,201.5,4807.0,168.235,168.4607,168.235,168.4607,4807.0
2017-06-14 14:30:00,201.45,201.54,201.44,201.54,3103.0,168.4189,168.4942,168.4105,168.4942,3103.0
2017-06-14 14:35:00,201.45,201.46,201.27,201.38,7173.0,168.4189,168.4273,168.2684,168.3604,7173.0
2017-06-14 14:40:00,201.33,201.45,201.01,201.02,15936.0,168.3186,168.4189,168.0511,168.0594,15936.0
2017-06-14 14:45:00,201.11,201.14,200.97,201.01,9733.0,168.1347,168.1597,168.0176,168.0511,9733.0
2017-06-14 14:50:00,200.98,201.03,200.93,200.96,3600.0,168.026,168.0678,167.9842,168.0093,3600.0
2017-06-14 14:55:00,201.0,201.01,200.87,200.88,9065.0,168.0427,168.0511,167.934,167.9424,9065.0
2017-06-14 15:00:00,200.85,200.88,200.59,200.59,25039.0,167.9173,167.9424,167.6999,167.6999,25039.0
2017-06-14 15:05:00,200.6,200.76,200.6,200.61,10152.0,167.7083,167.842,167.7083,167.7166,10152.0
2017-06-14 15:10:00,200.61,200.61,200.35,200.38,18778.0,167.7166,167.7166,167.4993,167.5244,18778.0
2017-06-14 15:15:00,200.44,200.62,200.38,200.62,15319.0,167.5745,167.725,167.5244,167.725,15319.0
2017-06-14 15:20:00,200.63,200.84,200.6,200.84,8479.0,167.7334,167.9089,167.7083,167.9089,8479.0
2017-06-14 15:25:00,200.84,200.95,200.8,200.87,6075.0,167.9089,168.0009,167.8755,167.934,6075.0
2017-06-14 15:30:00,200.9,200.97,200.78,200.95,17392.0,167.9591,168.0176,167.8588,168.0009,17392.0
2017-06-14 15:35:00,200.94,201.07,200.93,201.07,13313.0,167.9925,168.1012,167.9842,168.1012,13313.0
2017-06-14 15:40:00,201.1,201.14,201.02,201.07,14640.0,168.1263,168.1597,168.0594,168.1012,14640.0
2017-06-14 15:45:00,201.06,201.28,201.05,201.28,15434.0,168.0929,168.2768,168.0845,168.2768,15434.0
2017-06-14 15:50:00,201.3,201.36,201.18,201.35,22307.0,168.2935,168.3437,168.1932,168.3353,22307.0
2017-06-14 15:55:00,201.32,201.32,201.11,201.26,34702.0,168.3102,168.3102,168.1347,168.2601,34702.0
2017-06-15 09:30:00,199.77,200.37,199.24,200.06,20405.0,167.0144,167.516,166.5713,167.2568,20405.0
2017-06-15 09:35:00,200.1,200.75,200.1,200.67,1826.0,167.2903,167.8337,167.2903,167.7668,1826.0
2017-06-15 09:40:00,200.78,200.79,199.81,199.81,5813.0,167.8588,167.8671,167.0478,167.0478,5813.0
2017-06-15 09:45:00,199.75,200.05,199.41,199.9,23959.0,166.9977,167.2485,166.7134,167.1231,23959.0
2017-06-15 09:50:00,199.84,199.93,199.73,199.92,4436.0,167.0729,167.1481,166.9809,167.1398,4436.0
2017-06-15 09:55:00,199.95,200.07,199.9,199.9,2348.0,167.1649,167.2652,167.1231,167.1231,2348.0
2017-06-15 10:00:00,200.03,200.38,199.98,200.17,4851.0,167.2317,167.5244,167.1899,167.3488,4851.0
2017-06-15 10:05:00,199.99,200.01,199.78,199.9,2082.0,167.1983,167.215,167.0227,167.1231,2082.0
2017-06-15 10:10:00,199.92,200.22,199.89,200.19,5178.0,167.1398,167.3906,167.1147,167.3655,5178.0
2017-06-15 10:15:00,200.16,200.16,199.83,199.88,3259.0,167.3404,167.3404,167.0645,167.1063,3259.0
2017-06-15 10:20:00,199.86,199.87,199.64,199.69,5012.0,167.0896,167.098,166.9057,166.9475,5012.0
2017-06-15 10:25:00,199.61,199.87,199.61,199.86,3778.0,166.8806,167.098,166.8806,167.0896,3778.0
2017-06-15 10:30:00,199.82,199.94,199.81,199.92,2126.0,167.0562,167.1565,167.0478,167.1398,2126.0
2017-06-15 10:35:00,199.95,200.13,199.85,200.13,2333.0,167.1649,167.3153,167.0813,167.3153,2333.0
2017-06-15 10:40:00,200.07,200.13,199.94,200.07,3571.0,167.2652,167.3153,167.1565,167.2652,3571.0
2017-06-15 10:45:00,200.12,200.54,200.12,200.54,6699.0,167.307,167.6581,167.307,167.6581,6699.0
2017-06-15 10:50:00,200.55,200.56,200.28,200.34,5900.0,167.6665,167.6748,167.4408,167.4909,5900.0
2017-06-15 10:55:00,200.34,200.77,200.33,200.68,5905.0,167.4909,167.8504,167.4826,167.7752,5905.0
2017-06-15 11:00:00,200.74,201.02,200.67,201.02,7023.0,167.8253,168.0594,167.7668,168.0594,7023.0
2017-06-15 11:05:00,200.94,201.01,200.92,200.93,3395.0,167.9925,168.0511,167.9758,167.9842,3395.0
2017-06-15 11:10:00,200.88,201.04,200.86,201.01,4113.0,167.9424,168.0761,167.9257,168.0511,4113.0
2017-06-15 11:15:00,200.94,201.0,200.77,201.0,5738.0,167.9925,168.0427,167.8504,168.0427,5738.0
2017-06-15 11:20:00,200.96,201.11,200.89,200.95,16592.0,168.0093,168.1347,167.9507,168.0009,16592.0
2017-06-15 11:25:00,200.95,201.23,200.89,201.16,5629.0,168.0009,168.235,167.9507,168.1765,5629.0
2017-06-15 11:30:00,201.27,201.27,201.11,201.22,2115.0,168.2684,168.2684,168.1347,168.2266,2115.0
2017-06-15 11:35:00,201.13,201.15,200.98,201.09,2800.0,168.1514,168.1681,168.026,168.1179,2800.0
2017-06-15 11:40:00,201.01,201.05,200.85,201.05,6027.0,168.0511,168.0845,167.9173,168.0845,6027.0
2017-06-15 11:45:00,201.01,201.16,200.87,201.12,18212.0,168.0511,168.1765,167.934,168.143,18212.0
2017-06-15 11:50:00,201.1,201.44,201.1,201.44,19993.0,168.1263,168.4105,168.1263,168.4105,19993.0
2017-06-15 11:55:00,201.41,201.55,201.24,201.24,18290.0,168.3855,168.5025,168.2433,168.2433,18290.0
2017-06-15 12:00:00,201.32,201.51,201.31,201.42,11899.0,168.3102,168.4691,168.3019,168.3938,11899.0
2017-06-15 12:05:00,201.37,201.38,201.27,201.35,3906.0,168.352,168.3604,168.2684,168.3353,3906.0
2017-06-15 12:10:00,201.22,201.28,201.18,201.22,6886.0,168.2266,168.2768,168.1932,168.2266,6886.0
2017-06-15 12:15:00,201.16,201.38,201.16,201.25,2799.0,168.1765,168.3604,168.1765,168.2517,2799.0
2017-06-15 12:20:00,201.18,201.27,201.1,201.27,2140.0,168.1932,168.2684,168.1263,168.2684,2140.0
2017-06-15 12:25:00,201.28,201.29,201.16,201.26,3854.0,168.2768,168.2851,168.1765,168.2601,3854.0
2017-06-15 12:30:00,201.26,201.38,201.25,201.37,2100.0,168.2601,168.3604,168.2517,168.352,2100.0
2017-06-15 12:35:00,201.31,201.47,201.3,201.47,3800.0,168.3019,168.4356,168.2935,168.4356,3800.0
2017-06-15 12:40:00,201.51,201.61,201.38,201.58,5708.0,168.4691,168.5527,168.3604,168.5276,5708.0
2017-06-15 12:45:00,201.66,201.82,201.63,201.64,3150.0,168.5945,168.7282,168.5694,168.5778,3150.0
2017-06-15 12:50:00,201.56,201.68,201.49,201.59,3856.0,168.5109,168.6112,168.4524,168.536,3856.0
2017-06-15 12:55:00,201.59,201.69,201.54,201.67,3563.0,168.536,168.6196,168.4942,168.6028,3563.0
2017-06-15 13:00:00,201.76,201.87,201.75,201.79,4519.0,168.6781,168.77,168.6697,168.7032,4519.0
2017-06-15 13:05:00,201.78,201.79,201.65,201.66,2297.0,168.6948,168.7032,168.5861,168.5945,2297.0
2017-06-15 13:10:00,201.64,201.84,201.57,201.83,3170.0,168.5778,168.745,168.5192,168.7366,3170.0
2017-06-15 13:15:00,201.86,201.86,201.77,201.83,2012.0,168.7617,168.7617,168.6864,168.7366,2012.0
2017-06-15 13:20:00,201.86,201.93,201.81,201.86,4717.0,168.7617,168.8202,168.7199,168.7617,4717.0
2017-06-15 13:25:00,201.9,201.9,201.58,201.67,5250.0,168.7951,168.7951,168.5276,168.6028,5250.0
2017-06-15 13:30:00,201.66,201.81,201.62,201.74,30485.0,168.5945,168.7199,168.561,168.6614,30485.0
2017-06-15 13:35:00,201.69,201.84,201.69,201.71,2602.0,168.6196,168.745,168.6196,168.6363,2602.0
2017-06-15 13:40:00,201.71,201.9,201.45,201.62,34611.0,168.6363,168.7951,168.4189,168.561,34611.0
2017-06-15 13:45:00,201.67,201.67,201.49,201.61,4500.0,168.6028,168.6028,168.4524,168.5527,4500.0
2017-06-15 13:50:00,201.64,201.71,201.6,201.66,2886.0,168.5778,168.6363,168.5443,168.5945,2886.0
2017-06-15 13:55:00,201.73,201.8,201.58,201.67,5461.0,168.653,168.7115,168.5276,168.6028,5461.0
2017-06-15 14:00:00,201.63,201.68,201.42,201.58,5490.0,168.5694,168.6112,168.3938,168.5276,5490.0
2017-06-15 14:05:00,201.62,201.81,201.59,201.75,6239.0,168.561,168.7199,168.536,168.6697,6239.0
2017-06-15 14:10:00,201.73,201.73,201.53,201.58,4961.0,168.653,168.653,168.4858,168.5276,4961.0
2017-06-15 14:15:00,201.5,201.51,201.39,201.44,4017.0,168.4607,168.4691,168.3687,168.4105,4017.0
2017-06-15 14:20:00,201.46,201.64,201.4,201.51,5935.0,168.4273,168.5778,168.3771,168.4691,5935.0
2017-06-15 14:25:00,201.59,201.67,201.43,201.43,3917.0,168.536,168.6028,168.4022,168.4022,3917.0
2017-06-15 14:30:00,201.49,201.57,201.46,201.5,4011.0,168.4524,168.5192,168.4273,168.4607,4011.0
2017-06-15 14:35:00,201.51,201.6,201.49,201.58,7387.0,168.4691,168.5443,168.4524,168.5276,7387.0
2017-06-15 14:40:00,201.59,201.64,201.57,201.59,2600.0,168.536,168.5778,168.5192,168.536,2600.0
2017-06-15 14:45:00,201.65,201.78,201.64,201.67,6839.0,168.5861,168.6948,168.5778,168.6028,6839.0
2017-06-15 14:50:00,201.73,201.74,201.56,201.63,4609.0,168.653,168.6614,168.5109,168.5694,4609.0
2017-06-15 14:55:00,201.59,201.66,201.53,201.63,5752.0,168.536,168.5945,168.4858,168.5694,5752.0
2017-06-15 15:00:00,201.67,201.77,201.59,201.77,4519.0,168.6028,168.6864,168.536,168.6864,4519.0
2017-06-15 15:05:00,201.7,201.75,201.62,201.65,4926.0,168.6279,168.6697,168.561,168.5861,4926.0
2017-06-15 15:10:00,201.64,201.79,201.59,201.66,12849.0,168.5778,168.7032,168.536,168.5945,12849.0
2017-06-15 15:15:00,201.74,201.82,201.73,201.82,2136.0,168.6614,168.7282,168.653,168.7282,2136.0
2017-06-15 15:20:00,201.85,201.88,201.72,201.78,6100.0,168.7533,168.7784,168.6446,168.6948,6100.0
2017-06-15 15:25:00,201.77,201.94,201.77,201.94,4801.0,168.6864,168.8286,168.6864,168.8286,4801.0
2017-06-15 15:30:00,201.9,201.96,201.84,201.9,6234.0,168.7951,168.8453,168.745,168.7951,6234.0
2017-06-15 15:35:00,201.86,201.95,201.72,201.72,14524.0,168.7617,168.8369,168.6446,168.6446,14524.0
2017-06-15 15:40:00,201.74,201.77,201.57,201.75,7796.0,168.6614,168.6864,168.5192,168.6697,7796.0
2017-06-15 15:45:00,201.71,201.89,201.66,201.89,13109.0,168.6363,168.7868,168.5945,168.7868,13109.0
2017-06-15 15:50:00,201.88,201.97,201.81,201.85,20446.0,168.7784,168.8536,168.7199,168.7533,20446.0
2017-06-15 15:55:00,201.83,202.08,201.77,202.02,58989.0,168.7366,168.9456,168.6864,168.8954,58989.0
2017-06-16 09:30:00,202.37,202.49,202.18,202.44,162371.0,169.1881,169.2884,169.0292,169.2466,162371.0
2017-06-16 09:35:00,202.6,202.65,202.24,202.37,4455.0,169.3803,169.4222,169.0794,169.1881,4455.0
2017-06-16 09:40:00,202.53,202.64,202.31,202.46,5137.0,169.3218,169.4138,169.1379,169.2633,5137.0
2017-06-16 09:45:00,202.3,202.87,202.27,202.73,6889.0,169.1295,169.6061,169.1045,169.489,6889.0
2017-06-16 09:50:00,202.8,203.19,202.72,203.06,6565.0,169.5476,169.8736,169.4807,169.7649,6565.0
2017-06-16 09:55:00,203.11,203.22,202.96,203.13,6828.0,169.8067,169.8987,169.6813,169.8234,6828.0
2017-06-16 10:00:00,203.17,203.28,203.0,203.28,11174.0,169.8569,169.9489,169.7148,169.9489,11174.0
2017-06-16 10:05:00,203.25,203.3,202.89,202.89,20162.0,169.9238,169.9656,169.6228,169.6228,20162.0
2017-06-16 10:10:00,202.92,202.95,202.53,202.53,7253.0,169.6479,169.673,169.3218,169.3218,7253.0
2017-06-16 10:15:00,202.66,202.66,202.39,202.39,8254.0,169.4305,169.4305,169.2048,169.2048,8254.0
2017-06-16 10:20:00,202.37,202.5,202.17,202.25,6867.0,169.1881,169.2967,169.0209,169.0877,6867.0
2017-06-16 10:25:00,202.3,202.3,202.08,202.13,6449.0,169.1295,169.1295,168.9456,168.9874,6449.0
2017-06-16 10:30:00,202.18,202.2,202.01,202.09,9347.0,169.0292,169.0459,168.8871,168.954,9347.0
2017-06-16 10:35:00,202.12,202.15,202.01,202.01,7417.0,168.9791,169.0041,168.8871,168.8871,7417.0
2017-06-16 10:40:00,202.1,202.1,201.94,202.0,9635.0,168.9623,168.9623,168.8286,168.8787,9635.0
2017-06-16 10:45:00,201.98,202.08,201.95,201.95,1001.0,168.862,168.9456,168.8369,168.8369,1001.0
2017-06-16 10:50:00,202.01,202.01,201.67,201.75,3952.0,168.8871,168.8871,168.6028,168.6697,3952.0
2017-06-16 10:55:00,201.71,202.02,201.66,202.02,7025.0,168.6363,168.8954,168.5945,168.8954,7025.0
2017-06-16 11:00:00,202.01,202.04,201.88,201.95,4600.0,168.8871,168.9122,168.7784,168.8369,4600.0
2017-06-16 11:05:00,201.98,202.14,201.95,202.05,8413.0,168.862,168.9958,168.8369,168.9205,8413.0
2017-06-16 11:10:00,202.05,202.14,202.0,202.14,6853.0,168.9205,168.9958,168.8787,168.9958,6853.0
2017-06-16 11:15:00,202.05,202.24,202.05,202.21,6409.0,168.9205,169.0794,168.9205,169.0543,6409.0
2017-06-16 11:20:00,202.21,202.21,201.98,201.98,2900.0,169.0543,169.0543,168.862,168.862,2900.0
2017-06-16 11:25:00,201.99,202.13,201.97,202.1,7404.0,168.8704,168.9874,168.8536,168.9623,7404.0
2017-06-16 11:30:00,202.12,202.17,202.0,202.15,5622.0,168.9791,169.0209,168.8787,169.0041,5622.0
2017-06-16 11:35:00,202.14,202.22,202.1,202.15,4300.0,168.9958,169.0627,168.9623,169.0041,4300.0
2017-06-16 11:40:00,202.16,202.17,202.04,202.05,1625.0,169.0125,169.0209,168.9122,168.9205,1625.0
2017-06-16 11:45:00,202.06,202.16,202.05,202.09,3300.0,168.9289,169.0125,168.9205,168.954,3300.0
2017-06-16 11:50:00,202.06,202.11,202.05,202.09,1674.0,168.9289,168.9707,168.9205,168.954,1674.0
2017-06-16 11:55:00,202.09,202.09,202.0,202.03,8705.0,168.954,168.954,168.8787,168.9038,8705.0
2017-06-16 12:00:00,202.01,202.07,202.01,202.02,9227.0,168.8871,168.9373,168.8871,168.8954,9227.0
2017-06-16 12:05:00,202.05,202.07,201.99,202.06,8304.0,168.9205,168.9373,168.8704,168.9289,8304.0
2017-06-16 12:10:00,202.05,202.29,202.05,202.19,6147.0,168.9205,169.1212,168.9205,169.0376,6147.0
2017-06-16 12:15:00,202.23,202.24,202.07,202.07,4541.0,169.071,169.0794,168.9373,168.9373,4541.0
2017-06-16 12:20:00,202.08,202.08,201.89,201.93,1808.0,168.9456,168.9456,168.7868,168.8202,1808.0
2017-06-16 12:25:00,201.92,202.09,201.91,202.09,7952.0,168.8118,168.954,168.8035,168.954,7952.0
2017-06-16 12:30:00,202.1,202.13,202.03,202.06,2573.0,168.9623,168.9874,168.9038,168.9289,2573.0
2017-06-16 12:35:00,202.02,202.07,201.93,202.03,3271.0,168.8954,168.9373,168.8202,168.9038,3271.0
2017-06-16 12:40:00,202.0,202.28,201.99,202.28,19464.0,168.8787,169.1128,168.8704,169.1128,19464.0
2017-06-16 12:45:00,202.25,202.37,202.25,202.32,4453.0,169.0877,169.1881,169.0877,169.1463,4453.0
2017-06-16 12:50:00,202.27,202.32,202.2,202.31,1240.0,169.1045,169.1463,169.0459,169.1379,1240.0
2017-06-16 12:55:00,202.31,202.32,202.13,202.14,6843.0,169.1379,169.1463,168.9874,168.9958,6843.0
2017-06-16 13:00:00,202.16,202.16,202.1,202.12,1910.0,169.0125,169.0125,168.9623,168.9791,1910.0
2017-06-16 13:05:00,202.17,202.22,202.14,202.17,5005.0,169.0209,169.0627,168.9958,169.0209,5005.0
2017-06-16 13:10:00,202.17,202.17,202.01,202.01,900.0,169.0209,169.0209,168.8871,168.8871,900.0
2017-06-16 13:15:00,201.97,202.03,201.96,202.02,1054.0,168.8536,168.9038,168.8453,168.8954,1054.0
2017-06-16 13:20:00,202.02,202.1,202.0,202.06,3036.0,168.8954,168.9623,168.8787,168.9289,3036.0
2017-06-16 13:25:00,202.1,202.1,201.97,201.97,2400.0,168.9623,168.9623,168.8536,168.8536,2400.0
2017-06-16 13:30:00,201.94,202.11,201.94,202.09,3194.0,168.8286,168.9707,168.8286,168.954,3194.0
2017-06-16 13:35:00,202.11,202.17,202.06,202.07,4895.0,168.9707,169.0209,168.9289,168.9373,4895.0
2017-06-16 13:40:00,202.04,202.09,202.01,202.03,2317.0,168.9122,168.954,168.8871,168.9038,2317.0
2017-06-16 13:45:00,202.03,202.08,202.01,202.02,2558.0,168.9038,168.9456,168.8871,168.8954,2558.0
2017-06-16 13:50:00,202.01,202.04,201.9,201.93,9809.0,168.8871,168.9122,168.7951,168.8202,9809.0
2017-06-16 13:55:00,201.91,202.05,201.91,201.97,3199.0,168.8035,168.9205,168.8035,168.8536,3199.0
2017-06-16 14:00:00,202.03,202.12,202.02,202.12,2546.0,168.9038,168.9791,168.8954,168.9791,2546.0
2017-06-16 14:05:00,202.07,202.1,202.04,202.08,3213.0,168.9373,168.9623,168.9122,168.9456,3213.0
2017-06-16 14:10:00,202.12,202.14,202.07,202.1,3233.0,168.9791,168.9958,168.9373,168.9623,3233.0
2017-06-16 14:15:00,202.09,202.19,202.03,202.19,1770.0,168.954,169.0376,168.9038,169.0376,1770.0
2017-06-16 14:20:00,202.23,202.31,202.19,202.3,2130.0,169.071,169.1379,169.0376,169.1295,2130.0
2017-06-16 14:25:00,202.27,202.31,202.08,202.14,8448.0,169.1045,169.1379,168.9456,168.9958,8448.0
2017-06-16 14:30:00,202.17,202.32,202.13,202.2,3860.0,169.0209,169.1463,168.9874,169.0459,3860.0
2017-06-16 14:35:00,202.26,202.26,201.95,202.0,2645.0,169.0961,169.0961,168.8369,168.8787,2645.0
2017-06-16 14:40:00,202.01,202.02,201.88,201.97,7324.0,168.8871,168.8954,168.7784,168.8536,7324.0
2017-06-16 14:45:00,202.0,202.06,201.93,202.04,8546.0,168.8787,168.9289,168.8202,168.9122,8546.0
2017-06-16 14:50:00,201.99,202.09,201.89,202.07,3849.0,168.8704,168.954,168.7868,168.9373,3849.0
2017-06-16 14:55:00,202.06,202.19,202.05,202.19,4048.0,168.9289,169.0376,168.9205,169.0376,4048.0
2017-06-16 15:00:00,202.2,202.3,202.14,202.22,8447.0,169.0459,169.1295,168.9958,169.0627,8447.0
2017-06-16 15:05:00,202.22,202.36,202.21,202.29,5645.0,169.0627,169.1797,169.0543,169.1212,5645.0
2017-06-16 15:10:00,202.27,202.29,202.13,202.13,3246.0,169.1045,169.1212,168.9874,168.9874,3246.0
2017-06-16 15:15:00,202.06,202.21,202.06,202.17,7334.0,168.9289,169.0543,168.9289,169.0209,7334.0
2017-06-16 15:20:00,202.19,202.21,202.11,202.13,7058.0,169.0376,169.0543,168.9707,168.9874,7058.0
2017-06-16 15:25:00,202.12,202.28,202.03,202.23,13703.0,168.9791,169.1128,168.9038,169.071,13703.0
2017-06-16 15:30:00,202.25,202.26,202.06,202.1,7697.0,169.0877,169.0961,168.9289,168.9623,7697.0
2017-06-16 15:35:00,202.09,202.22,202.02,202.19,11693.0,168.954,169.0627,168.8954,169.0376,11693.0
2017-06-16 15:40:00,202.23,202.27,202.12,202.2,9799.0,169.071,169.1045,168.9791,169.0459,9799.0
2017-06-16 15:45:00,202.2,202.36,202.15,202.35,23873.0,169.0459,169.1797,169.0041,169.1713,23873.0
2017-06-16 15:50:00,202.36,202.37,202.29,202.3,19430.0,169.1797,169.1881,169.1212,169.1295,19430.0
2017-06-16 15:55:00,202.31,202.71,202.31,202.61,103806.0,169.1379,169.4723,169.1379,169.3887,103806.0
2017-06-19 09:30:00,203.41,203.69,203.2,203.6,14064.0,170.0575,170.2916,169.882,170.2164,14064.0
2017-06-19 09:35:00,203.81,203.81,203.46,203.7,4001.0,170.3919,170.3919,170.0993,170.3,4001.0
2017-06-19 09:40:00,203.65,203.75,203.53,203.57,2744.0,170.2582,170.3418,170.1579,170.1913,2744.0
2017-06-19 09:45:00,203.57,203.58,203.23,203.32,8729.0,170.1913,170.1997,169.907,169.9823,8729.0
2017-06-19 09:50:00,203.34,203.4,203.22,203.4,14304.0,169.999,170.0492,169.8987,170.0492,14304.0
2017-06-19 09:55:00,203.29,203.77,203.02,203.77,7062.0,169.9572,170.3585,169.7315,170.3585,7062.0
2017-06-19 10:00:00,203.69,204.74,203.56,204.63,12879.0,170.2916,171.1695,170.1829,171.0775,12879.0
2017-06-19 10:05:00,204.55,204.71,204.48,204.56,11208.0,171.0106,171.1444,170.9521,171.019,11208.0
2017-06-19 10:10:00,204.59,204.64,204.41,204.44,5895.0,171.0441,171.0859,170.8936,170.9186,5895.0
2017-06-19 10:15:00,204.5,204.52,204.21,204.22,7572.0,170.9688,170.9855,170.7264,170.7347,7572.0
2017-06-19 10:20:00,204.26,204.35,204.07,204.07,6386.0,170.7682,170.8434,170.6093,170.6093,6386.0
2017-06-19 10:25:00,204.04,204.19,204.0,204.16,11486.0,170.5842,170.7096,170.5508,170.6846,11486.0
2017-06-19 10:30:00,204.14,204.46,204.14,204.27,19837.0,170.6678,170.9354,170.6678,170.7765,19837.0
2017-06-19 10:35:00,204.29,204.29,203.83,203.83,6301.0,170.7932,170.7932,170.4087,170.4087,6301.0
2017-06-19 10:40:00,203.81,203.82,203.44,203.46,6256.0,170.3919,170.4003,170.0826,170.0993,6256.0
2017-06-19 10:45:00,203.47,203.47,203.23,203.3,3936.0,170.1077,170.1077,169.907,169.9656,3936.0
2017-06-19 10:50:00,203.41,203.41,203.13,203.24,6056.0,170.0575,170.0575,169.8234,169.9154,6056.0
2017-06-19 10:55:00,203.22,203.33,203.15,203.33,3721.0,169.8987,169.9907,169.8402,169.9907,3721.0
2017-06-19 11:00:00,203.27,203.5,203.27,203.39,3356.0,169.9405,170.1328,169.9405,170.0408,3356.0
2017-06-19 11:05:00,203.44,203.45,203.31,203.37,6453.0,170.0826,170.091,169.9739,170.0241,6453.0
2017-06-19 11:10:00,203.4,203.4,203.28,203.31,8732.0,170.0492,170.0492,169.9489,169.9739,8732.0
2017-06-19 11:15:00,203.33,203.34,203.11,203.21,4345.0,169.9907,169.999,169.8067,169.8903,4345.0
2017-06-19 11:20:00,203.14,203.24,203.11,203.22,4696.0,169.8318,169.9154,169.8067,169.8987,4696.0
2017-06-19 11:25:00,203.14,203.21,203.01,203.17,4552.0,169.8318,169.8903,169.7231,169.8569,4552.0
2017-06-19 11:30:00,203.19,203.25,203.15,203.22,4434.0,169.8736,169.9238,169.8402,169.8987,4434.0
2017-06-19 11:35:00,203.18,203.18,203.03,203.13,5454.0,169.8652,169.8652,169.7398,169.8234,5454.0
2017-06-19 11:40:00,203.15,203.21,203.0,203.2,6792.0,169.8402,169.8903,169.7148,169.882,6792.0
2017-06-19 11:45:00,203.15,203.41,203.14,203.34,5347.0,169.8402,170.0575,169.8318,169.999,5347.0
2017-06-19 11:50:00,203.37,203.54,203.36,203.54,2500.0,170.0241,170.1662,170.0157,170.1662,2500.0
2017-06-19 11:55:00,203.56,203.65,203.5,203.53,6350.0,170.1829,170.2582,170.1328,170.1579,6350.0
2017-06-19 12:00:00,203.56,203.77,203.52,203.77,2703.0,170.1829,170.3585,170.1495,170.3585,2703.0
2017-06-19 12:05:00,203.71,203.72,203.66,203.72,3414.0,170.3083,170.3167,170.2665,170.3167,3414.0
2017-06-19 12:10:00,203.75,203.87,203.75,203.78,5512.0,170.3418,170.4421,170.3418,170.3669,5512.0
2017-06-19 12:15:00,203.83,203.87,203.81,203.81,1880.0,170.4087,170.4421,170.3919,170.3919,1880.0
2017-06-19 12:20:00,203.84,203.95,203.83,203.89,3423.0,170.417,170.509,170.4087,170.4588,3423.0
2017-06-19 12:25:00,203.91,203.94,203.86,203.86,3916.0,170.4756,170.5006,170.4338,170.4338,3916.0
2017-06-19 12:30:00,203.82,203.86,203.77,203.86,3105.0,170.4003,170.4338,170.3585,170.4338,3105.0
2017-06-19 12:35:00,203.9,204.0,203.87,203.99,2857.0,170.4672,170.5508,170.4421,170.5424,2857.0
2017-06-19 12:40:00,204.0,204.01,203.94,203.95,2347.0,170.5508,170.5592,170.5006,170.509,2347.0
2017-06-19 12:45:00,203.97,204.08,203.97,204.01,2604.0,170.5257,170.6177,170.5257,170.5592,2604.0
2017-06-19 12:50:00,203.96,204.03,203.95,204.0,3049.0,170.5174,170.5759,170.509,170.5508,3049.0
2017-06-19 12:55:00,203.99,203.99,203.92,203.96,2757.0,170.5424,170.5424,170.4839,170.5174,2757.0
2017-06-19 13:00:00,203.95,203.95,203.81,203.88,4311.0,170.509,170.509,170.3919,170.4505,4311.0
2017-06-19 13:05:00,203.9,203.94,203.83,203.91,2828.0,170.4672,170.5006,170.4087,170.4756,2828.0
2017-06-19 13:10:00,203.91,203.96,203.9,203.94,1829.0,170.4756,170.5174,170.4672,170.5006,1829.0
2017-06-19 13:15:00,203.93,204.05,203.92,203.99,8340.0,170.4923,170.5926,170.4839,170.5424,8340.0
2017-06-19 13:20:00,204.02,204.03,203.97,204.01,2044.0,170.5675,170.5759,170.5257,170.5592,2044.0
2017-06-19 13:25:00,203.99,204.01,203.9,203.96,8156.0,170.5424,170.5592,170.4672,170.5174,8156.0
2017-06-19 13:30:00,203.97,204.06,203.96,204.02,6165.0,170.5257,170.601,170.5174,170.5675,6165.0
2017-06-19 13:35:00,204.07,204.15,204.05,204.15,3476.0,170.6093,170.6762,170.5926,170.6762,3476.0
2017-06-19 13:40:00,204.13,204.4,204.1,204.4,5307.0,170.6595,170.8852,170.6344,170.8852,5307.0
2017-06-19 13:45:00,204.37,204.41,204.35,204.37,2844.0,170.8601,170.8936,170.8434,170.8601,2844.0
2017-06-19 13:50:00,204.38,204.57,204.35,204.57,6160.0,170.8685,171.0273,170.8434,171.0273,6160.0
2017-06-19 13:55:00,204.55,204.63,204.49,204.61,8731.0,171.0106,171.0775,170.9605,171.0608,8731.0
2017-06-19 14:00:00,204.59,204.61,204.48,204.52,7183.0,171.0441,171.0608,170.9521,170.9855,7183.0
2017-06-19 14:05:00,204.48,204.48,204.28,204.35,8500.0,170.9521,170.9521,170.7849,170.8434,8500.0
2017-06-19 14:10:00,204.37,204.5,204.27,204.33,7912.0,170.8601,170.9688,170.7765,170.8267,7912.0
2017-06-19 14:15:00,204.34,204.35,204.24,204.24,6753.0,170.835,170.8434,170.7514,170.7514,6753.0
2017-06-19 14:20:00,204.15,204.22,204.09,204.09,4287.0,170.6762,170.7347,170.626,170.626,4287.0
2017-06-19 14:25:00,204.03,204.14,204.03,204.07,2441.0,170.5759,170.6678,170.5759,170.6093,2441.0
2017-06-19 14:30:00,204.1,204.17,204.09,204.17,2750.0,170.6344,170.6929,170.626,170.6929,2750.0
2017-06-19 14:35:00,204.2,204.21,204.15,204.21,5503.0,170.718,170.7264,170.6762,170.7264,5503.0
2017-06-19 14:40:00,204.23,204.31,204.21,204.26,5559.0,170.7431,170.81,170.7264,170.7682,5559.0
2017-06-19 14:45:00,204.28,204.35,204.24,204.35,3804.0,170.7849,170.8434,170.7514,170.8434,3804.0
2017-06-19 14:50:00,204.33,204.4,204.32,204.4,4916.0,170.8267,170.8852,170.8183,170.8852,4916.0
2017-06-19 14:55:00,204.4,204.41,204.22,204.28,4102.0,170.8852,170.8936,170.7347,170.7849,4102.0
2017-06-19 15:00:00,204.29,204.31,204.22,204.27,3202.0,170.7932,170.81,170.7347,170.7765,3202.0
2017-06-19 15:05:00,204.31,204.46,204.31,204.44,5699.0,170.81,170.9354,170.81,170.9186,5699.0
2017-06-19 15:10:00,204.43,204.46,204.2,204.3,6670.0,170.9103,170.9354,170.718,170.8016,6670.0
2017-06-19 15:15:00,204.28,204.35,204.24,204.33,7449.0,170.7849,170.8434,170.7514,170.8267,7449.0
2017-06-19 15:20:00,204.33,204.35,204.32,204.33,4079.0,170.8267,170.8434,170.8183,170.8267,4079.0
2017-06-19 15:25:00,204.36,204.58,204.35,204.48,10168.0,170.8518,171.0357,170.8434,170.9521,10168.0
2017-06-19 15:30:00,204.5,204.55,204.36,204.36,10207.0,170.9688,171.0106,170.8518,170.8518,10207.0
2017-06-19 15:35:00,204.36,204.5,204.33,204.41,11199.0,170.8518,170.9688,170.8267,170.8936,11199.0
2017-06-19 15:40:00,204.42,204.53,204.41,204.53,9174.0,170.9019,170.9939,170.8936,170.9939,9174.0
2017-06-19 15:45:00,204.5,204.55,204.39,204.41,13134.0,170.9688,171.0106,170.8768,170.8936,13134.0
2017-06-19 15:50:00,204.42,204.51,204.35,204.45,20890.0,170.9019,170.9772,170.8434,170.927,20890.0
2017-06-19 15:55:00,204.45,204.5,204.36,204.42,48449.0,170.927,170.9688,170.8518,170.9019,48449.0
2017-06-20 09:30:00,203.76,204.44,203.76,204.06,15383.0,170.3501,170.9186,170.3501,170.601,15383.0
2017-06-20 09:35:00,204.23,204.93,204.23,204.57,4507.0,170.7431,171.3283,170.7431,171.0273,4507.0
2017-06-20 09:40:00,204.72,204.83,204.49,204.49,5000.0,171.1527,171.2447,170.9605,170.9605,5000.0
2017-06-20 09:45:00,204.34,204.41,204.09,204.36,21466.0,170.835,170.8936,170.626,170.8518,21466.0
2017-06-20 09:50:00,204.37,204.69,204.29,204.53,5122.0,170.8601,171.1277,170.7932,170.9939,5122.0
2017-06-20 09:55:00,204.44,204.53,204.39,204.48,3822.0,170.9186,170.9939,170.8768,170.9521,3822.0
2017-06-20 10:00:00,204.51,204.67,204.35,204.67,5167.0,170.9772,171.1109,170.8434,171.1109,5167.0
2017-06-20 10:05:00,204.67,204.82,204.55,204.7,4674.0,171.1109,171.2363,171.0106,171.136,4674.0
2017-06-20 10:10:00,204.65,204.74,204.34,204.34,4302.0,171.0942,171.1695,170.835,170.835,4302.0
2017-06-20 10:15:00,204.34,204.56,204.34,204.41,10278.0,170.835,171.019,170.835,170.8936,10278.0
2017-06-20 10:20:00,204.46,204.52,204.41,204.51,2475.0,170.9354,170.9855,170.8936,170.9772,2475.0
2017-06-20 10:25:00,204.48,204.72,204.43,204.5,4132.0,170.9521,171.1527,170.9103,170.9688,4132.0
2017-06-20 10:30:00,204.52,204.79,204.44,204.79,4067.0,170.9855,171.2113,170.9186,171.2113,4067.0
2017-06-20 10:35:00,204.85,204.95,204.79,204.85,4878.0,171.2614,171.345,171.2113,171.2614,4878.0
2017-06-20 10:40:00,204.89,204.92,204.51,204.73,5518.0,171.2949,171.3199,170.9772,171.1611,5518.0
2017-06-20 10:45:00,204.75,204.76,204.59,204.7,3090.0,171.1778,171.1862,171.0441,171.136,3090.0
2017-06-20 10:50:00,204.71,204.91,204.71,204.91,4773.0,171.1444,171.3116,171.1444,171.3116,4773.0
2017-06-20 10:55:00,204.95,205.17,204.95,205.16,18654.0,171.345,171.529,171.345,171.5206,18654.0
2017-06-20 11:00:00,205.12,205.15,204.94,204.95,1609.0,171.4872,171.5122,171.3367,171.345,1609.0
2017-06-20 11:05:00,204.88,204.96,204.77,204.78,18936.0,171.2865,171.3534,171.1945,171.2029,18936.0
2017-06-20 11:10:00,204.78,204.9,204.77,204.87,3300.0,171.2029,171.3032,171.1945,171.2781,3300.0
2017-06-20 11:15:00,204.9,204.93,204.79,204.79,8037.0,171.3032,171.3283,171.2113,171.2113,8037.0
2017-06-20 11:20:00,204.79,204.86,204.61,204.65,2314.0,171.2113,171.2698,171.0608,171.0942,2314.0
2017-06-20 11:25:00,204.61,204.88,204.6,204.88,6293.0,171.0608,171.2865,171.0524,171.2865,6293.0
2017-06-20 11:30:00,204.81,204.99,204.81,204.84,4879.0,171.228,171.3785,171.228,171.2531,4879.0
2017-06-20 11:35:00,204.85,204.9,204.81,204.83,2007.0,171.2614,171.3032,171.228,171.2447,2007.0
2017-06-20 11:40:00,204.8,204.9,204.71,204.81,3974.0,171.2196,171.3032,171.1444,171.228,3974.0
2017-06-20 11:45:00,204.8,204.91,204.8,204.84,4350.0,171.2196,171.3116,171.2196,171.2531,4350.0
2017-06-20 11:50:00,204.85,204.91,204.81,204.88,4455.0,171.2614,171.3116,171.228,171.2865,4455.0
2017-06-20 11:55:00,204.91,204.91,204.8,204.85,2000.0,171.3116,171.3116,171.2196,171.2614,2000.0
2017-06-20 12:00:00,204.85,204.93,204.8,204.8,5634.0,171.2614,171.3283,171.2196,171.2196,5634.0
2017-06-20 12:05:00,204.8,205.02,204.8,204.98,6248.0,171.2196,171.4035,171.2196,171.3701,6248.0
2017-06-20 12:10:00,204.96,205.01,204.83,204.83,1317.0,171.3534,171.3952,171.2447,171.2447,1317.0
2017-06-20 12:15:00,204.85,205.04,204.83,204.96,4404.0,171.2614,171.4203,171.2447,171.3534,4404.0
2017-06-20 12:20:00,204.95,204.99,204.91,204.94,1332.0,171.345,171.3785,171.3116,171.3367,1332.0
2017-06-20 12:25:00,204.91,204.97,204.85,204.86,2977.0,171.3116,171.3617,171.2614,171.2698,2977.0
2017-06-20 12:30:00,204.81,204.96,204.8,204.96,5023.0,171.228,171.3534,171.2196,171.3534,5023.0
2017-06-20 12:35:00,204.97,204.97,204.91,204.92,1510.0,171.3617,171.3617,171.3116,171.3199,1510.0
2017-06-20 12:40:00,204.87,204.89,204.83,204.87,1032.0,171.2781,171.2949,171.2447,171.2781,1032.0
2017-06-20 12:45:00,204.84,204.84,204.52,204.61,4949.0,171.2531,171.2531,170.9855,171.0608,4949.0
2017-06-20 12:50:00,204.58,204.76,204.56,204.76,5750.0,171.0357,171.1862,171.019,171.1862,5750.0
2017-06-20 12:55:00,204.75,204.89,204.68,204.83,4400.0,171.1778,171.2949,171.1193,171.2447,4400.0
2017-06-20 13:00:00,204.85,204.86,204.68,204.68,2707.0,171.2614,171.2698,171.1193,171.1193,2707.0
2017-06-20 13:05:00,204.73,204.76,204.67,204.71,5183.0,171.1611,171.1862,171.1109,171.1444,5183.0
2017-06-20 13:10:00,204.67,204.76,204.65,204.71,1280.0,171.1109,171.1862,171.0942,171.1444,1280.0
2017-06-20 13:15:00,204.76,204.81,204.72,204.78,6485.0,171.1862,171.228,171.1527,171.2029,6485.0
2017-06-20 13:20:00,204.79,204.93,204.79,204.93,8984.0,171.2113,171.3283,171.2113,171.3283,8984.0
2017-06-20 13:25:00,204.9,204.9,204.72,204.77,4034.0,171.3032,171.3032,171.1527,171.1945,4034.0
2017-06-20 13:30:00,204.74,204.89,204.73,204.88,5084.0,171.1695,171.2949,171.1611,171.2865,5084.0
2017-06-20 13:35:00,204.86,204.94,204.86,204.86,2600.0,171.2698,171.3367,171.2698,171.2698,2600.0
2017-06-20 13:40:00,204.87,204.92,204.84,204.91,4411.0,171.2781,171.3199,171.2531,171.3116,4411.0
2017-06-20 13:45:00,204.9,204.9,204.78,204.88,5581.0,171.3032,171.3032,171.2029,171.2865,5581.0
2017-06-20 13:50:00,204.9,204.96,204.87,204.88,6746.0,171.3032,171.3534,171.2781,171.2865,6746.0
2017-06-20 13:55:00,204.88,204.89,204.78,204.78,3855.0,171.2865,171.2949,171.2029,171.2029,3855.0
2017-06-20 14:00:00,204.84,204.89,204.45,204.45,9180.0,171.2531,171.2949,170.927,170.927,9180.0
2017-06-20 14:05:00,204.49,204.52,204.41,204.42,4542.0,170.9605,170.9855,170.8936,170.9019,4542.0
2017-06-20 14:10:00,204.41,204.49,204.36,204.45,4378.0,170.8936,170.9605,170.8518,170.927,4378.0
2017-06-20 14:15:00,204.4,204.4,204.3,204.3,1700.0,170.8852,170.8852,170.8016,170.8016,1700.0
2017-06-20 14:20:00,204.3,204.3,203.97,203.97,3900.0,170.8016,170.8016,170.5257,170.5257,3900.0
2017-06-20 14:25:00,203.97,204.02,203.97,203.97,1583.0,170.5257,170.5675,170.5257,170.5257,1583.0
2017-06-20 14:30:00,203.97,204.13,203.93,203.97,7705.0,170.5257,170.6595,170.4923,170.5257,7705.0
2017-06-20 14:35:00,203.93,204.22,203.87,204.13,9258.0,170.4923,170.7347,170.4421,170.6595,9258.0
2017-06-20 14:40:00,204.23,204.23,204.13,204.18,4427.0,170.7431,170.7431,170.6595,170.7013,4427.0
2017-06-20 14:45:00,204.19,204.34,204.11,204.25,6264.0,170.7096,170.835,170.6428,170.7598,6264.0
2017-06-20 14:50:00,204.24,204.32,204.2,204.32,2700.0,170.7514,170.8183,170.718,170.8183,2700.0
2017-06-20 14:55:00,204.3,204.37,204.18,204.2,6301.0,170.8016,170.8601,170.7013,170.718,6301.0
2017-06-20 15:00:00,204.21,204.37,204.2,204.29,6000.0,170.7264,170.8601,170.718,170.7932,6000.0
2017-06-20 15:05:00,204.29,204.38,204.22,204.22,4234.0,170.7932,170.8685,170.7347,170.7347,4234.0
2017-06-20 15:10:00,204.24,204.56,204.21,204.41,17803.0,170.7514,171.019,170.7264,170.8936,17803.0
2017-06-20 15:15:00,204.44,204.5,204.32,204.32,4585.0,170.9186,170.9688,170.8183,170.8183,4585.0
2017-06-20 15:20:00,204.28,204.28,204.17,204.25,4146.0,170.7849,170.7849,170.6929,170.7598,4146.0
2017-06-20 15:25:00,204.19,204.48,204.13,204.43,10551.0,170.7096,170.9521,170.6595,170.9103,10551.0
2017-06-20 15:30:00,204.42,204.42,204.16,204.26,10536.0,170.9019,170.9019,170.6846,170.7682,10536.0
2017-06-20 15:35:00,204.25,204.38,204.14,204.18,16758.0,170.7598,170.8685,170.6678,170.7013,16758.0
2017-06-20 15:40:00,204.2,204.23,204.05,204.05,13851.0,170.718,170.7431,170.5926,170.5926,13851.0
2017-06-20 15:45:00,204.05,204.15,203.86,203.87,32818.0,170.5926,170.6762,170.4338,170.4421,32818.0
2017-06-20 15:50:00,203.91,204.06,203.86,203.88,18724.0,170.4756,170.601,170.4338,170.4505,18724.0
2017-06-20 15:55:00,203.88,203.99,203.78,203.9,36683.0,170.4505,170.5424,170.3669,170.4672,36683.0
2017-06-21 09:30:00,204.4,204.88,204.26,204.74,18832.0,170.8852,171.2865,170.7682,171.1695,18832.0
2017-06-21 09:35:00,204.69,204.69,204.09,204.22,3312.0,171.1277,171.1277,170.626,170.7347,3312.0
2017-06-21 09:40:00,204.2,204.36,203.88,203.94,7422.0,170.718,170.8518,170.4505,170.5006,7422.0
2017-06-21 09:45:00,204.02,204.02,203.74,203.83,4095.0,170.5675,170.5675,170.3334,170.4087,4095.0
2017-06-21 09:50:00,203.69,203.78,203.57,203.74,7318.0,170.2916,170.3669,170.1913,170.3334,7318.0
2017-06-21 09:55:00,203.67,204.09,203.67,204.0,8034.0,170.2749,170.626,170.2749,170.5508,8034.0
2017-06-21 10:00:00,203.94,204.05,203.88,204.04,5006.0,170.5006,170.5926,170.4505,170.5842,5006.0
2017-06-21 10:05:00,204.02,204.53,204.02,204.53,6355.0,170.5675,170.9939,170.5675,170.9939,6355.0
2017-06-21 10:10:00,204.52,204.55,204.39,204.43,9071.0,170.9855,171.0106,170.8768,170.9103,9071.0
2017-06-21 10:15:00,204.4,204.4,204.18,204.19,1701.0,170.8852,170.8852,170.7013,170.7096,1701.0
2017-06-21 10:20:00,204.24,204.36,204.15,204.24,5765.0,170.7514,170.8518,170.6762,170.7514,5765.0
2017-06-21 10:25:00,204.17,204.27,204.09,204.09,1700.0,170.6929,170.7765,170.626,170.626,1700.0
2017-06-21 10:30:00,204.13,204.35,204.13,204.31,4735.0,170.6595,170.8434,170.6595,170.81,4735.0
2017-06-21 10:35:00,204.35,204.37,204.3,204.33,8892.0,170.8434,170.8601,170.8016,170.8267,8892.0
2017-06-21 10:40:00,204.36,204.43,204.27,204.3,7115.0,170.8518,170.9103,170.7765,170.8016,7115.0
2017-06-21 10:45:00,204.28,204.33,204.19,204.19,5135.0,170.7849,170.8267,170.7096,170.7096,5135.0
2017-06-21 10:50:00,204.21,204.24,204.05,204.13,5706.0,170.7264,170.7514,170.5926,170.6595,5706.0
2017-06-21 10:55:00,204.17,204.3,204.15,204.28,4372.0,170.6929,170.8016,170.6762,170.7849,4372.0
2017-06-21 11:00:00,204.26,204.26,204.04,204.08,7326.0,170.7682,170.7682,170.5842,170.6177,7326.0
2017-06-21 11:05:00,204.12,204.26,204.07,204.19,5006.0,170.6511,170.7682,170.6093,170.7096,5006.0
2017-06-21 11:10:00,204.15,204.15,203.97,204.07,4649.0,170.6762,170.6762,170.5257,170.6093,4649.0
2017-06-21 11:15:00,204.0,204.03,203.96,204.0,4119.0,170.5508,170.5759,170.5174,170.5508,4119.0
2017-06-21 11:20:00,203.97,204.07,203.83,203.83,9535.0,170.5257,170.6093,170.4087,170.4087,9535.0
2017-06-21 11:25:00,203.83,203.95,203.83,203.95,3167.0,170.4087,170.509,170.4087,170.509,3167.0
2017-06-21 11:30:00,203.95,204.05,203.92,203.96,5936.0,170.509,170.5926,170.4839,170.5174,5936.0
2017-06-21 11:35:00,203.96,204.2,203.93,204.18,4313.0,170.5174,170.718,170.4923,170.7013,4313.0
2017-06-21 11:40:00,204.22,204.33,204.18,204.31,11718.0,170.7347,170.8267,170.7013,170.81,11718.0
2017-06-21 11:45:00,204.31,204.41,204.27,204.31,3933.0,170.81,170.8936,170.7765,170.81,3933.0
2017-06-21 11:50:00,204.35,204.45,204.35,204.38,2710.0,170.8434,170.927,170.8434,170.8685,2710.0
2017-06-21 11:55:00,204.34,204.49,204.34,204.48,4106.0,170.835,170.9605,170.835,170.9521,4106.0
2017-06-21 12:00:00,204.45,204.54,204.39,204.54,3215.0,170.927,171.0023,170.8768,171.0023,3215.0
2017-06-21 12:05:00,204.52,204.52,204.34,204.45,2900.0,170.9855,170.9855,170.835,170.927,2900.0
2017-06-21 12:10:00,204.4,204.45,204.38,204.39,2210.0,170.8852,170.927,170.8685,170.8768,2210.0
2017-06-21 12:15:00,204.42,204.47,204.34,204.34,3226.0,170.9019,170.9437,170.835,170.835,3226.0
2017-06-21 12:20:00,204.35,204.54,204.35,204.52,3100.0,170.8434,171.0023,170.8434,170.9855,3100.0
2017-06-21 12:25:00,204.55,204.64,204.5,204.64,3200.0,171.0106,171.0859,170.9688,171.0859,3200.0
2017-06-21 12:30:00,204.67,204.69,204.59,204.59,2525.0,171.1109,171.1277,171.0441,171.0441,2525.0
2017-06-21 12:35:00,204.56,204.59,204.46,204.46,5301.0,171.019,171.0441,170.9354,170.9354,5301.0
2017-06-21 12:40:00,204.5,204.52,204.4,204.42,3400.0,170.9688,170.9855,170.8852,170.9019,3400.0
2017-06-21 12:45:00,204.33,204.5,204.31,204.43,2636.0,170.8267,170.9688,170.81,170.9103,2636.0
2017-06-21 12:50:00,204.43,204.53,204.35,204.43,3589.0,170.9103,170.9939,170.8434,170.9103,3589.0
2017-06-21 12:55:00,204.4,204.4,204.22,204.24,3434.0,170.8852,170.8852,170.7347,170.7514,3434.0
2017-06-21 13:00:00,204.25,204.37,204.24,204.36,3814.0,170.7598,170.8601,170.7514,170.8518,3814.0
2017-06-21 13:05:00,204.42,204.5,204.37,204.5,5877.0,170.9019,170.9688,170.8601,170.9688,5877.0
2017-06-21 13:10:00,204.52,204.59,204.35,204.37,5133.0,170.9855,171.0441,170.8434,170.8601,5133.0
2017-06-21 13:15:00,204.38,204.45,204.33,204.43,6476.0,170.8685,170.927,170.8267,170.9103,6476.0
2017-06-21 13:20:00,204.42,204.45,204.27,204.33,6401.0,170.9019,170.927,170.7765,170.8267,6401.0
2017-06-21 13:25:00,204.33,204.36,204.3,204.33,4395.0,170.8267,170.8518,170.8016,170.8267,4395.0
2017-06-21 13:30:00,204.38,204.43,204.36,204.4,3126.0,170.8685,170.9103,170.8518,170.8852,3126.0
2017-06-21 13:35:00,204.4,204.43,204.33,204.39,5143.0,170.8852,170.9103,170.8267,170.8768,5143.0
2017-06-21 13:40:00,204.4,204.42,204.11,204.13,5703.0,170.8852,170.9019,170.6428,170.6595,5703.0
2017-06-21 13:45:00,204.13,204.19,204.07,204.16,3268.0,170.6595,170.7096,170.6093,170.6846,3268.0
2017-06-21 13:50:00,204.16,204.22,203.89,203.89,5741.0,170.6846,170.7347,170.4588,170.4588,5741.0
2017-06-21 13:55:00,203.94,203.96,203.79,203.82,16601.0,170.5006,170.5174,170.3752,170.4003,16601.0
2017-06-21 14:00:00,203.8,203.86,203.76,203.83,13607.0,170.3836,170.4338,170.3501,170.4087,13607.0
2017-06-21 14:05:00,203.78,203.96,203.74,203.89,11221.0,170.3669,170.5174,170.3334,170.4588,11221.0
2017-06-21 14:10:00,203.88,203.95,203.88,203.88,3403.0,170.4505,170.509,170.4505,170.4505,3403.0
2017-06-21 14:15:00,203.85,203.95,203.84,203.95,3091.0,170.4254,170.509,170.417,170.509,3091.0
2017-06-21 14:20:00,203.89,203.95,203.59,203.61,5123.0,170.4588,170.509,170.208,170.2247,5123.0
2017-06-21 14:25:00,203.63,203.69,203.56,203.56,4758.0,170.2415,170.2916,170.1829,170.1829,4758.0
2017-06-21 14:30:00,203.56,203.7,203.56,203.67,6048.0,170.1829,170.3,170.1829,170.2749,6048.0
2017-06-21 14:35:00,203.68,203.85,203.68,203.85,3093.0,170.2833,170.4254,170.2833,170.4254,3093.0
2017-06-21 14:40:00,203.82,204.0,203.81,204.0,3671.0,170.4003,170.5508,170.3919,170.5508,3671.0
2017-06-21 14:45:00,203.93,204.07,203.92,203.98,4600.0,170.4923,170.6093,170.4839,170.5341,4600.0
2017-06-21 14:50:00,203.98,204.18,203.98,204.13,6081.0,170.5341,170.7013,170.5341,170.6595,6081.0
2017-06-21 14:55:00,204.1,204.13,204.04,204.04,3912.0,170.6344,170.6595,170.5842,170.5842,3912.0
2017-06-21 15:00:00,204.02,204.07,203.73,203.73,4924.0,170.5675,170.6093,170.3251,170.3251,4924.0
2017-06-21 15:05:00,203.75,203.83,203.71,203.71,7354.0,170.3418,170.4087,170.3083,170.3083,7354.0
2017-06-21 15:10:00,203.74,203.74,203.57,203.57,5930.0,170.3334,170.3334,170.1913,170.1913,5930.0
2017-06-21 15:15:00,203.58,203.6,203.5,203.59,7909.0,170.1997,170.2164,170.1328,170.208,7909.0
2017-06-21 15:20:00,203.6,203.71,203.59,203.71,4847.0,170.2164,170.3083,170.208,170.3083,4847.0
2017-06-21 15:25:00,203.69,203.86,203.67,203.78,6750.0,170.2916,170.4338,170.2749,170.3669,6750.0
2017-06-21 15:30:00,203.8,203.81,203.62,203.62,8359.0,170.3836,170.3919,170.2331,170.2331,8359.0
2017-06-21 15:35:00,203.66,203.7,203.53,203.53,7880.0,170.2665,170.3,170.1579,170.1579,7880.0
2017-06-21 15:40:00,203.51,203.64,203.51,203.61,8871.0,170.1411,170.2498,170.1411,170.2247,8871.0
2017-06-21 15:45:00,203.63,203.85,203.63,203.82,8893.0,170.2415,170.4254,170.2415,170.4003,8893.0
2017-06-21 15:50:00,203.82,203.83,203.67,203.74,12315.0,170.4003,170.4087,170.2749,170.3334,12315.0
2017-06-21 15:55:00,203.73,203.93,203.7,203.9,44604.0,170.3251,170.4923,170.3,170.4672,44604.0
2017-06-22 09:30:00,203.79,204.03,203.44,203.48,21254.0,170.3752,170.5759,170.0826,170.1161,21254.0
2017-06-22 09:35:00,203.59,203.66,203.1,203.15,13158.0,170.208,170.2665,169.7984,169.8402,13158.0
2017-06-22 09:40:00,203.2,203.36,203.2,203.36,5009.0,169.882,170.0157,169.882,170.0157,5009.0
2017-06-22 09:45:00,203.38,203.51,203.2,203.29,5145.0,170.0325,170.1411,169.882,169.9572,5145.0
2017-06-22 09:50:00,203.37,203.38,202.98,202.99,10542.0,170.0241,170.0325,169.698,169.7064,10542.0
2017-06-22 09:55:00,202.92,203.02,202.77,202.77,6148.0,169.6479,169.7315,169.5225,169.5225,6148.0
2017-06-22 10:00:00,202.87,202.88,202.55,202.73,12854.0,169.6061,169.6144,169.3385,169.489,12854.0
2017-06-22 10:05:00,202.72,203.1,202.72,203.1,4754.0,169.4807,169.7984,169.4807,169.7984,4754.0
2017-06-22 10:10:00,203.04,203.33,203.02,203.3,3285.0,169.7482,169.9907,169.7315,169.9656,3285.0
2017-06-22 10:15:00,203.29,203.43,203.2,203.43,3100.0,169.9572,170.0743,169.882,170.0743,3100.0
2017-06-22 10:20:00,203.4,203.4,203.23,203.34,3500.0,170.0492,170.0492,169.907,169.999,3500.0
2017-06-22 10:25:00,203.33,203.38,203.15,203.26,5470.0,169.9907,170.0325,169.8402,169.9321,5470.0
2017-06-22 10:30:00,203.24,203.28,203.01,203.04,4299.0,169.9154,169.9489,169.7231,169.7482,4299.0
2017-06-22 10:35:00,203.14,203.15,203.03,203.11,2470.0,169.8318,169.8402,169.7398,169.8067,2470.0
2017-06-22 10:40:00,203.06,203.13,203.04,203.04,3782.0,169.7649,169.8234,169.7482,169.7482,3782.0
2017-06-22 10:45:00,203.04,203.15,202.99,203.09,10164.0,169.7482,169.8402,169.7064,169.79,10164.0
2017-06-22 10:50:00,203.13,203.23,203.06,203.06,3439.0,169.8234,169.907,169.7649,169.7649,3439.0
2017-06-22 10:55:00,203.06,203.12,202.9,202.96,2093.0,169.7649,169.8151,169.6312,169.6813,2093.0
2017-06-22 11:00:00,202.98,203.14,202.98,203.14,5472.0,169.698,169.8318,169.698,169.8318,5472.0
2017-06-22 11:05:00,203.13,203.22,203.12,203.2,4406.0,169.8234,169.8987,169.8151,169.882,4406.0
2017-06-22 11:10:00,203.24,203.37,203.21,203.23,8954.0,169.9154,170.0241,169.8903,169.907,8954.0
2017-06-22 11:15:00,203.2,203.26,203.11,203.16,6690.0,169.882,169.9321,169.8067,169.8485,6690.0
2017-06-22 11:20:00,203.15,203.27,203.14,203.25,3525.0,169.8402,169.9405,169.8318,169.9238,3525.0
2017-06-22 11:25:00,203.23,203.27,203.2,203.25,3780.0,169.907,169.9405,169.882,169.9238,3780.0
2017-06-22 11:30:00,203.25,203.3,203.2,203.27,3820.0,169.9238,169.9656,169.882,169.9405,3820.0
2017-06-22 11:35:00,203.2,203.26,203.16,203.24,7419.0,169.882,169.9321,169.8485,169.9154,7419.0
2017-06-22 11:40:00,203.25,203.29,203.1,203.11,4734.0,169.9238,169.9572,169.7984,169.8067,4734.0
2017-06-22 11:45:00,203.08,203.13,203.04,203.04,2743.0,169.7816,169.8234,169.7482,169.7482,2743.0
2017-06-22 11:50:00,203.11,203.21,203.08,203.16,4255.0,169.8067,169.8903,169.7816,169.8485,4255.0
2017-06-22 11:55:00,203.16,203.26,203.16,203.26,5200.0,169.8485,169.9321,169.8485,169.9321,5200.0
2017-06-22 12:00:00,203.24,203.24,203.1,203.15,3800.0,169.9154,169.9154,169.7984,169.8402,3800.0
2017-06-22 12:05:00,203.15,203.15,202.88,202.88,2935.0,169.8402,169.8402,169.6144,169.6144,2935.0
2017-06-22 12:10:00,202.92,202.92,202.82,202.82,1510.0,169.6479,169.6479,169.5643,169.5643,1510.0
2017-06-22 12:15:00,202.81,202.84,202.72,202.72,5835.0,169.5559,169.581,169.4807,169.4807,5835.0
2017-06-22 12:20:00,202.77,202.82,202.72,202.82,5635.0,169.5225,169.5643,169.4807,169.5643,5635.0
2017-06-22 12:25:00,202.81,202.81,202.75,202.8,2600.0,169.5559,169.5559,169.5058,169.5476,2600.0
2017-06-22 12:30:00,202.81,202.87,202.76,202.87,2141.0,169.5559,169.6061,169.5141,169.6061,2141.0
2017-06-22 12:35:00,202.87,202.89,202.82,202.87,5022.0,169.6061,169.6228,169.5643,169.6061,5022.0
2017-06-22 12:40:00,202.82,202.85,202.75,202.77,1700.0,169.5643,169.5894,169.5058,169.5225,1700.0
2017-06-22 12:45:00,202.78,202.81,202.76,202.79,2155.0,169.5308,169.5559,169.5141,169.5392,2155.0
2017-06-22 12:50:00,202.82,202.84,202.74,202.8,3087.0,169.5643,169.581,169.4974,169.5476,3087.0
2017-06-22 12:55:00,202.77,202.78,202.67,202.71,3761.0,169.5225,169.5308,169.4389,169.4723,3761.0
2017-06-22 13:00:00,202.72,202.79,202.7,202.77,3257.0,169.4807,169.5392,169.464,169.5225,3257.0
2017-06-22 13:05:00,202.78,202.81,202.76,202.76,800.0,169.5308,169.5559,169.5141,169.5141,800.0
2017-06-22 13:10:00,202.75,202.81,202.75,202.8,3727.0,169.5058,169.5559,169.5058,169.5476,3727.0
2017-06-22 13:15:00,202.8,202.86,202.78,202.86,4847.0,169.5476,169.5977,169.5308,169.5977,4847.0
2017-06-22 13:20:00,202.86,202.93,202.85,202.85,1300.0,169.5977,169.6562,169.5894,169.5894,1300.0
2017-06-22 13:25:00,202.87,202.87,202.74,202.75,7015.0,169.6061,169.6061,169.4974,169.5058,7015.0
2017-06-22 13:30:00,202.74,202.76,202.69,202.73,5399.0,169.4974,169.5141,169.4556,169.489,5399.0
2017-06-22 13:35:00,202.72,202.76,202.65,202.71,4300.0,169.4807,169.5141,169.4222,169.4723,4300.0
2017-06-22 13:40:00,202.67,202.72,202.67,202.72,1960.0,169.4389,169.4807,169.4389,169.4807,1960.0
2017-06-22 13:45:00,202.73,202.73,202.64,202.68,6507.0,169.489,169.489,169.4138,169.4472,6507.0
2017-06-22 13:50:00,202.66,202.67,202.59,202.6,3910.0,169.4305,169.4389,169.372,169.3803,3910.0
2017-06-22 13:55:00,202.59,202.59,202.45,202.51,4274.0,169.372,169.372,169.2549,169.3051,4274.0
2017-06-22 14:00:00,202.5,202.52,202.47,202.51,6575.0,169.2967,169.3135,169.2717,169.3051,6575.0
2017-06-22 14:05:00,202.53,202.71,202.53,202.71,5243.0,169.3218,169.4723,169.3218,169.4723,5243.0
2017-06-22 14:10:00,202.73,202.73,202.63,202.66,3422.0,169.489,169.489,169.4054,169.4305,3422.0
2017-06-22 14:15:00,202.65,202.67,202.61,202.61,3684.0,169.4222,169.4389,169.3887,169.3887,3684.0
2017-06-22 14:20:00,202.6,202.6,202.41,202.43,9387.0,169.3803,169.3803,169.2215,169.2382,9387.0
2017-06-22 14:25:00,202.43,202.46,202.41,202.43,3900.0,169.2382,169.2633,169.2215,169.2382,3900.0
2017-06-22 14:30:00,202.46,202.46,202.17,202.2,12050.0,169.2633,169.2633,169.0209,169.0459,12050.0
2017-06-22 14:35:00,202.22,202.3,202.22,202.3,6525.0,169.0627,169.1295,169.0627,169.1295,6525.0
2017-06-22 14:40:00,202.29,202.37,202.27,202.37,3206.0,169.1212,169.1881,169.1045,169.1881,3206.0
2017-06-22 14:45:00,202.35,202.4,202.32,202.38,3557.0,169.1713,169.2131,169.1463,169.1964,3557.0
2017-06-22 14:50:00,202.37,202.37,202.27,202.32,6103.0,169.1881,169.1881,169.1045,169.1463,6103.0
2017-06-22 14:55:00,202.32,202.44,202.31,202.44,10097.0,169.1463,169.2466,169.1379,169.2466,10097.0
2017-06-22 15:00:00,202.44,202.44,202.36,202.44,4021.0,169.2466,169.2466,169.1797,169.2466,4021.0
2017-06-22 15:05:00,202.41,202.43,202.31,202.31,3845.0,169.2215,169.2382,169.1379,169.1379,3845.0
2017-06-22 15:10:00,202.28,202.3,202.19,202.19,5168.0,169.1128,169.1295,169.0376,169.0376,5168.0
2017-06-22 15:15:00,202.21,202.23,202.14,202.2,6219.0,169.0543,169.071,168.9958,169.0459,6219.0
2017-06-22 15:20:00,202.2,202.29,202.19,202.19,5106.0,169.0459,169.1212,169.0376,169.0376,5106.0
2017-06-22 15:25:00,202.21,202.21,202.06,202.1,23566.0,169.0543,169.0543,168.9289,168.9623,23566.0
2017-06-22 15:30:00,202.11,202.11,201.8,201.8,26505.0,168.9707,168.9707,168.7115,168.7115,26505.0
2017-06-22 15:35:00,201.8,201.82,201.65,201.65,13791.0,168.7115,168.7282,168.5861,168.5861,13791.0
2017-06-22 15:40:00,201.67,201.68,201.48,201.56,15961.0,168.6028,168.6112,168.444,168.5109,15961.0
2017-06-22 15:45:00,201.59,201.71,201.32,201.33,28482.0,168.536,168.6363,168.3102,168.3186,28482.0
2017-06-22 15:50:00,201.33,201.51,201.19,201.51,43808.0,168.3186,168.4691,168.2015,168.4691,43808.0
2017-06-22 15:55:00,201.48,201.51,201.24,201.28,71616.0,168.444,168.4691,168.2433,168.2768,71616.0
2017-06-23 09:30:00,201.23,201.78,201.06,201.22,13992.0,168.235,168.6948,168.0929,168.2266,13992.0
2017-06-23 09:35:00,201.26,201.33,201.15,201.32,4492.0,168.2601,168.3186,168.1681,168.3102,4492.0
2017-06-23 09:40:00,201.36,201.46,201.16,201.25,4300.0,168.3437,168.4273,168.1765,168.2517,4300.0
2017-06-23 09:45:00,201.3,201.3,200.95,201.07,8022.0,168.2935,168.2935,168.0009,168.1012,8022.0
2017-06-23 09:50:00,201.18,201.18,200.81,200.91,7430.0,168.1932,168.1932,167.8838,167.9675,7430.0
2017-06-23 09:55:00,200.96,201.11,200.88,200.88,18777.0,168.0093,168.1347,167.9424,167.9424,18777.0
2017-06-23 10:00:00,200.85,201.12,200.84,201.09,6657.0,167.9173,168.143,167.9089,168.1179,6657.0
2017-06-23 10:05:00,200.98,201.27,200.95,201.24,2791.0,168.026,168.2684,168.0009,168.2433,2791.0
2017-06-23 10:10:00,201.26,201.57,201.25,201.48,6815.0,168.2601,168.5192,168.2517,168.444,6815.0
2017-06-23 10:15:00,201.43,201.49,201.26,201.35,3180.0,168.4022,168.4524,168.2601,168.3353,3180.0
2017-06-23 10:20:00,201.43,201.63,201.43,201.6,3666.0,168.4022,168.5694,168.4022,168.5443,3666.0
2017-06-23 10:25:00,201.65,201.74,201.61,201.62,1823.0,168.5861,168.6614,168.5527,168.561,1823.0
2017-06-23 10:30:00,201.62,201.8,201.61,201.64,5639.0,168.561,168.7115,168.5527,168.5778,5639.0
2017-06-23 10:35:00,201.68,201.73,201.47,201.57,3908.0,168.6112,168.653,168.4356,168.5192,3908.0
2017-06-23 10:40:00,201.53,201.63,201.53,201.56,5007.0,168.4858,168.5694,168.4858,168.5109,5007.0
2017-06-23 10:45:00,201.63,201.69,201.54,201.56,4680.0,168.5694,168.6196,168.4942,168.5109,4680.0
2017-06-23 10:50:00,201.58,201.67,201.54,201.64,2257.0,168.5276,168.6028,168.4942,168.5778,2257.0
2017-06-23 10:55:00,201.6,201.62,201.55,201.6,2920.0,168.5443,168.561,168.5025,168.5443,2920.0
2017-06-23 11:00:00,201.62,201.74,201.56,201.68,7912.0,168.561,168.6614,168.5109,168.6112,7912.0
2017-06-23 11:05:00,201.78,201.84,201.64,201.72,4551.0,168.6948,168.745,168.5778,168.6446,4551.0
2017-06-23 11:10:00,201.65,201.68,201.54,201.68,3069.0,168.5861,168.6112,168.4942,168.6112,3069.0
2017-06-23 11:15:00,201.71,201.75,201.54,201.56,10227.0,168.6363,168.6697,168.4942,168.5109,10227.0
2017-06-23 11:20:00,201.57,201.68,201.57,201.58,1621.0,168.5192,168.6112,168.5192,168.5276,1621.0
2017-06-23 11:25:00,201.64,201.64,201.51,201.51,2740.0,168.5778,168.5778,168.4691,168.4691,2740.0
2017-06-23 11:30:00,201.58,201.58,201.41,201.41,2350.0,168.5276,168.5276,168.3855,168.3855,2350.0
2017-06-23 11:35:00,201.47,201.6,201.44,201.6,2000.0,168.4356,168.5443,168.4105,168.5443,2000.0
2017-06-23 11:40:00,201.55,201.67,201.55,201.63,4213.0,168.5025,168.6028,168.5025,168.5694,4213.0
2017-06-23 11:45:00,201.61,201.63,201.61,201.61,1116.0,168.5527,168.5694,168.5527,168.5527,1116.0
2017-06-23 11:50:00,201.62,201.74,201.57,201.74,8103.0,168.561,168.6614,168.5192,168.6614,8103.0
2017-06-23 11:55:00,201.72,201.84,201.71,201.74,3415.0,168.6446,168.745,168.6363,168.6614,3415.0
2017-06-23 12:00:00,201.7,201.86,201.7,201.8,1300.0,168.6279,168.7617,168.6279,168.7115,1300.0
2017-06-23 12:05:00,201.81,201.81,201.63,201.71,3907.0,168.7199,168.7199,168.5694,168.6363,3907.0
2017-06-23 12:10:00,201.71,201.83,201.71,201.82,2227.0,168.6363,168.7366,168.6363,168.7282,2227.0
2017-06-23 12:15:00,201.79,201.95,201.79,201.81,3523.0,168.7032,168.8369,168.7032,168.7199,3523.0
2017-06-23 12:20:00,201.83,201.97,201.83,201.92,2484.0,168.7366,168.8536,168.7366,168.8118,2484.0
2017-06-23 12:25:00,201.93,202.07,201.88,202.07,2753.0,168.8202,168.9373,168.7784,168.9373,2753.0
2017-06-23 12:30:00,202.04,202.28,202.04,202.25,4864.0,168.9122,169.1128,168.9122,169.0877,4864.0
2017-06-23 12:35:00,202.22,202.24,202.02,202.11,2275.0,169.0627,169.0794,168.8954,168.9707,2275.0
2017-06-23 12:40:00,202.12,202.2,202.05,202.19,5539.0,168.9791,169.0459,168.9205,169.0376,5539.0
2017-06-23 12:45:00,202.14,202.26,202.14,202.26,1870.0,168.9958,169.0961,168.9958,169.0961,1870.0
2017-06-23 12:50:00,202.29,202.34,202.22,202.27,5206.0,169.1212,169.163,169.0627,169.1045,5206.0
2017-06-23 12:55:00,202.31,202.33,202.24,202.28,4734.0,169.1379,169.1546,169.0794,169.1128,4734.0
2017-06-23 13:00:00,202.32,202.33,202.22,202.22,2173.0,169.1463,169.1546,169.0627,169.0627,2173.0
2017-06-23 13:05:00,202.25,202.28,202.07,202.07,5402.0,169.0877,169.1128,168.9373,168.9373,5402.0
2017-06-23 13:10:00,202.1,202.13,202.07,202.12,3059.0,168.9623,168.9874,168.9373,168.9791,3059.0
2017-06-23 13:15:00,202.12,202.23,202.11,202.23,5190.0,168.9791,169.071,168.9707,169.071,5190.0
2017-06-23 13:20:00,202.25,202.26,202.1,202.1,3319.0,169.0877,169.0961,168.9623,168.9623,3319.0
2017-06-23 13:25:00,202.08,202.24,202.05,202.23,13640.0,168.9456,169.0794,168.9205,169.071,13640.0
2017-06-23 13:30:00,202.25,202.32,202.24,202.27,2700.0,169.0877,169.1463,169.0794,169.1045,2700.0
2017-06-23 13:35:00,202.26,202.42,202.25,202.31,6729.0,169.0961,169.2299,169.0877,169.1379,6729.0
2017-06-23 13:40:00,202.3,202.37,202.21,202.21,3920.0,169.1295,169.1881,169.0543,169.0543,3920.0
2017-06-23 13:45:00,202.25,202.34,202.22,202.25,6100.0,169.0877,169.163,169.0627,169.0877,6100.0
2017-06-23 13:50:00,202.28,202.34,202.27,202.29,2900.0,169.1128,169.163,169.1045,169.1212,2900.0
2017-06-23 13:55:00,202.3,202.37,202.28,202.31,7631.0,169.1295,169.1881,169.1128,169.1379,7631.0
2017-06-23 14:00:00,202.29,202.36,202.25,202.3,4600.0,169.1212,169.1797,169.0877,169.1295,4600.0
2017-06-23 14:05:00,202.28,202.34,202.21,202.32,3712.0,169.1128,169.163,169.0543,169.1463,3712.0
2017-06-23 14:10:00,202.31,202.35,202.2,202.21,4413.0,169.1379,169.1713,169.0459,169.0543,4413.0
2017-06-23 14:15:00,202.28,202.28,202.06,202.19,4100.0,169.1128,169.1128,168.9289,169.0376,4100.0
2017-06-23 14:20:00,202.17,202.2,202.11,202.18,2200.0,169.0209,169.0459,168.9707,169.0292,2200.0
2017-06-23 14:25:00,202.12,202.17,202.07,202.14,4163.0,168.9791,169.0209,168.9373,168.9958,4163.0
2017-06-23 14:30:00,202.18,202.18,202.1,202.16,4763.0,169.0292,169.0292,168.9623,169.0125,4763.0
2017-06-23 14:35:00,202.15,202.24,202.13,202.17,5010.0,169.0041,169.0794,168.9874,169.0209,5010.0
2017-06-23 14:40:00,202.15,202.19,202.01,202.01,3373.0,169.0041,169.0376,168.8871,168.8871,3373.0
2017-06-23 14:45:00,201.99,202.17,201.99,202.1,3104.0,168.8704,169.0209,168.8704,168.9623,3104.0
2017-06-23 14:50:00,202.07,202.11,201.98,202.04,4950.0,168.9373,168.9707,168.862,168.9122,4950.0
2017-06-23 14:55:00,202.02,202.02,201.74,201.8,6518.0,168.8954,168.8954,168.6614,168.7115,6518.0
2017-06-23 15:00:00,201.77,201.77,201.5,201.69,11619.0,168.6864,168.6864,168.4607,168.6196,11619.0
2017-06-23 15:05:00,201.63,201.73,201.6,201.6,7513.0,168.5694,168.653,168.5443,168.5443,7513.0
2017-06-23 15:10:00,201.63,201.64,201.6,201.62,3262.0,168.5694,168.5778,168.5443,168.561,3262.0
2017-06-23 15:15:00,201.6,201.7,201.52,201.7,6038.0,168.5443,168.6279,168.4774,168.6279,6038.0
2017-06-23 15:20:00,201.72,201.72,201.43,201.48,4302.0,168.6446,168.6446,168.4022,168.444,4302.0
2017-06-23 15:25:00,201.45,201.48,201.27,201.31,9054.0,168.4189,168.444,168.2684,168.3019,9054.0
2017-06-23 15:30:00,201.31,201.47,201.31,201.44,7767.0,168.3019,168.4356,168.3019,168.4105,7767.0
2017-06-23 15:35:00,201.49,201.49,201.31,201.31,9656.0,168.4524,168.4524,168.3019,168.3019,9656.0
2017-06-23 15:40:00,201.33,201.44,201.26,201.42,15250.0,168.3186,168.4105,168.2601,168.3938,15250.0
2017-06-23 15:45:00,201.41,201.41,201.16,201.18,33723.0,168.3855,168.3855,168.1765,168.1932,33723.0
2017-06-23 15:50:00,201.19,201.28,201.12,201.25,26589.0,168.2015,168.2768,168.143,168.2517,26589.0
2017-06-23 15:55:00,201.22,201.4,201.14,201.32,57520.0,168.2266,168.3771,168.1597,168.3102,57520.0
2017-06-26 09:30:00,201.77,201.96,201.47,201.84,14673.0,168.6864,168.8453,168.4356,168.745,14673.0
2017-06-26 09:35:00,201.72,201.96,201.54,201.54,5254.0,168.6446,168.8453,168.4942,168.4942,5254.0
2017-06-26 09:40:00,201.64,202.14,201.62,202.05,3488.0,168.5778,168.9958,168.561,168.9205,3488.0
2017-06-26 09:45:00,202.1,202.3,202.08,202.1,2700.0,168.9623,169.1295,168.9456,168.9623,2700.0
2017-06-26 09:50:00,202.06,202.23,202.06,202.23,4380.0,168.9289,169.071,168.9289,169.071,4380.0
2017-06-26 09:55:00,202.24,202.24,202.02,202.11,7604.0,169.0794,169.0794,168.8954,168.9707,7604.0
2017-06-26 10:00:00,202.11,202.25,201.57,201.74,14701.0,168.9707,169.0877,168.5192,168.6614,14701.0
2017-06-26 10:05:00,201.77,201.83,201.71,201.71,2195.0,168.6864,168.7366,168.6363,168.6363,2195.0
2017-06-26 10:10:00,201.71,201.8,201.63,201.73,3750.0,168.6363,168.7115,168.5694,168.653,3750.0
2017-06-26 10:15:00,201.77,201.8,201.6,201.8,4228.0,168.6864,168.7115,168.5443,168.7115,4228.0
2017-06-26 10:20:00,201.76,201.92,201.73,201.84,9266.0,168.6781,168.8118,168.653,168.745,9266.0
2017-06-26 10:25:00,201.9,202.33,201.9,202.21,10925.0,168.7951,169.1546,168.7951,169.0543,10925.0
2017-06-26 10:30:00,202.09,202.16,201.77,201.83,6746.0,168.954,169.0125,168.6864,168.7366,6746.0
2017-06-26 10:35:00,201.86,201.87,201.57,201.57,3544.0,168.7617,168.77,168.5192,168.5192,3544.0
2017-06-26 10:40:00,201.49,201.5,201.26,201.38,2090.0,168.4524,168.4607,168.2601,168.3604,2090.0
2017-06-26 10:45:00,201.32,201.32,201.06,201.13,7553.0,168.3102,168.3102,168.0929,168.1514,7553.0
2017-06-26 10:50:00,201.11,201.15,200.85,200.85,7063.0,168.1347,168.1681,167.9173,167.9173,7063.0
2017-06-26 10:55:00,200.87,201.09,200.81,201.09,4087.0,167.934,168.1179,167.8838,168.1179,4087.0
2017-06-26 11:00:00,201.17,201.2,200.79,201.0,4981.0,168.1848,168.2099,167.8671,168.0427,4981.0
2017-06-26 11:05:00,200.83,201.04,200.83,201.01,1600.0,167.9006,168.0761,167.9006,168.0511,1600.0
2017-06-26 11:10:00,201.03,201.13,201.01,201.05,2269.0,168.0678,168.1514,168.0511,168.0845,2269.0
2017-06-26 11:15:00,201.11,201.14,201.02,201.05,4934.0,168.1347,168.1597,168.0594,168.0845,4934.0
2017-06-26 11:20:00,201.09,201.19,200.99,201.19,3021.0,168.1179,168.2015,168.0343,168.2015,3021.0
2017-06-26 11:25:00,201.15,201.19,201.15,201.15,1646.0,168.1681,168.2015,168.1681,168.1681,1646.0
2017-06-26 11:30:00,201.1,201.16,201.07,201.12,4102.0,168.1263,168.1765,168.1012,168.143,4102.0
2017-06-26 11:35:00,201.08,201.14,201.04,201.13,1667.0,168.1096,168.1597,168.0761,168.1514,1667.0
2017-06-26 11:40:00,201.21,201.26,201.16,201.2,5519.0,168.2183,168.2601,168.1765,168.2099,5519.0
2017-06-26 11:45:00,201.19,201.19,200.99,201.05,3450.0,168.2015,168.2015,168.0343,168.0845,3450.0
2017-06-26 11:50:00,201.02,201.14,201.02,201.14,700.0,168.0594,168.1597,168.0594,168.1597,700.0
2017-06-26 11:55:00,201.12,201.25,201.11,201.23,2769.0,168.143,168.2517,168.1347,168.235,2769.0
2017-06-26 12:00:00,201.25,201.25,201.17,201.25,3801.0,168.2517,168.2517,168.1848,168.2517,3801.0
2017-06-26 12:05:00,201.19,201.19,201.01,201.06,2400.0,168.2015,168.2015,168.0511,168.0929,2400.0
2017-06-26 12:10:00,201.11,201.12,201.0,201.02,1637.0,168.1347,168.143,168.0427,168.0594,1637.0
2017-06-26 12:15:00,200.98,201.0,200.88,200.92,1800.0,168.026,168.0427,167.9424,167.9758,1800.0
2017-06-26 12:20:00,200.93,200.99,200.91,200.99,2608.0,167.9842,168.0343,167.9675,168.0343,2608.0
2017-06-26 12:25:00,200.92,200.96,200.85,200.87,4137.0,167.9758,168.0093,167.9173,167.934,4137.0
2017-06-26 12:30:00,200.91,200.95,200.88,200.89,1732.0,167.9675,168.0009,167.9424,167.9507,1732.0
2017-06-26 12:35:00,200.92,200.95,200.88,200.93,5592.0,167.9758,168.0009,167.9424,167.9842,5592.0
2017-06-26 12:40:00,200.93,200.95,200.89,200.95,819.0,167.9842,168.0009,167.9507,168.0009,819.0
2017-06-26 12:45:00,200.96,200.97,200.64,200.64,3750.0,168.0093,168.0176,167.7417,167.7417,3750.0
2017-06-26 12:50:00,200.66,200.78,200.64,200.76,2200.0,167.7584,167.8588,167.7417,167.842,2200.0
2017-06-26 12:55:00,200.74,200.75,200.65,200.65,3750.0,167.8253,167.8337,167.7501,167.7501,3750.0
2017-06-26 13:00:00,200.66,200.66,200.55,200.55,1761.0,167.7584,167.7584,167.6665,167.6665,1761.0
2017-06-26 13:05:00,200.58,200.58,200.49,200.49,2014.0,167.6916,167.6916,167.6163,167.6163,2014.0
2017-06-26 13:10:00,200.55,200.55,200.36,200.36,7919.0,167.6665,167.6665,167.5076,167.5076,7919.0
2017-06-26 13:15:00,200.39,200.39,200.23,200.25,13658.0,167.5327,167.5327,167.3989,167.4157,13658.0
2017-06-26 13:20:00,200.27,200.27,200.14,200.2,4145.0,167.4324,167.4324,167.3237,167.3739,4145.0
2017-06-26 13:25:00,200.16,200.23,200.13,200.21,5633.0,167.3404,167.3989,167.3153,167.3822,5633.0
2017-06-26 13:30:00,200.25,200.38,200.24,200.36,730.0,167.4157,167.5244,167.4073,167.5076,730.0
2017-06-26 13:35:00,200.36,200.44,200.32,200.44,5080.0,167.5076,167.5745,167.4742,167.5745,5080.0
2017-06-26 13:40:00,200.4,200.45,200.31,200.31,1450.0,167.5411,167.5829,167.4658,167.4658,1450.0
2017-06-26 13:45:00,200.29,200.39,200.29,200.34,2700.0,167.4491,167.5327,167.4491,167.4909,2700.0
2017-06-26 13:50:00,200.37,200.4,200.33,200.37,1588.0,167.516,167.5411,167.4826,167.516,1588.0
2017-06-26 13:55:00,200.35,200.44,200.34,200.37,5000.0,167.4993,167.5745,167.4909,167.516,5000.0
2017-06-26 14:00:00,200.39,200.49,200.38,200.44,3400.0,167.5327,167.6163,167.5244,167.5745,3400.0
2017-06-26 14:05:00,200.44,200.51,200.39,200.4,3746.0,167.5745,167.633,167.5327,167.5411,3746.0
2017-06-26 14:10:00,200.4,200.45,200.2,200.23,5318.0,167.5411,167.5829,167.3739,167.3989,5318.0
2017-06-26 14:15:00,200.23,200.27,200.22,200.24,1311.0,167.3989,167.4324,167.3906,167.4073,1311.0
2017-06-26 14:20:00,200.25,200.32,200.25,200.32,2300.0,167.4157,167.4742,167.4157,167.4742,2300.0
2017-06-26 14:25:00,200.25,200.34,200.24,200.33,4000.0,167.4157,167.4909,167.4073,167.4826,4000.0
2017-06-26 14:30:00,200.33,200.39,200.28,200.36,7845.0,167.4826,167.5327,167.4408,167.5076,7845.0
2017-06-26 14:35:00,200.32,200.4,200.32,200.4,2319.0,167.4742,167.5411,167.4742,167.5411,2319.0
2017-06-26 14:40:00,200.37,200.45,200.33,200.45,9504.0,167.516,167.5829,167.4826,167.5829,9504.0
2017-06-26 14:45:00,200.43,200.46,200.43,200.46,1872.0,167.5662,167.5912,167.5662,167.5912,1872.0
2017-06-26 14:50:00,200.47,200.47,200.41,200.45,5271.0,167.5996,167.5996,167.5494,167.5829,5271.0
2017-06-26 14:55:00,200.43,200.45,200.38,200.39,4986.0,167.5662,167.5829,167.5244,167.5327,4986.0
2017-06-26 15:00:00,200.37,200.55,200.3,200.55,4097.0,167.516,167.6665,167.4575,167.6665,4097.0
2017-06-26 15:05:00,200.57,200.64,200.53,200.53,6395.0,167.6832,167.7417,167.6498,167.6498,6395.0
2017-06-26 15:10:00,200.53,200.65,200.48,200.6,5349.0,167.6498,167.7501,167.608,167.7083,5349.0
2017-06-26 15:15:00,200.6,200.6,200.45,200.58,3350.0,167.7083,167.7083,167.5829,167.6916,3350.0
2017-06-26 15:20:00,200.59,200.63,200.51,200.51,6951.0,167.6999,167.7334,167.633,167.633,6951.0
2017-06-26 15:25:00,200.51,200.52,200.45,200.48,3724.0,167.633,167.6414,167.5829,167.608,3724.0
2017-06-26 15:30:00,200.52,200.55,200.37,200.49,6291.0,167.6414,167.6665,167.516,167.6163,6291.0
2017-06-26 15:35:00,200.5,200.54,200.41,200.52,8802.0,167.6247,167.6581,167.5494,167.6414,8802.0
2017-06-26 15:40:00,200.51,200.52,200.37,200.42,9759.0,167.633,167.6414,167.516,167.5578,9759.0
2017-06-26 15:45:00,200.39,200.46,200.35,200.44,13077.0,167.5327,167.5912,167.4993,167.5745,13077.0
2017-06-26 15:50:00,200.41,200.46,200.26,200.26,16452.0,167.5494,167.5912,167.424,167.424,16452.0
2017-06-26 15:55:00,200.26,200.33,200.13,200.2,28809.0,167.424,167.4826,167.3153,167.3739,28809.0
2017-06-27 09:30:00,200.11,200.36,199.98,200.14,24482.0,167.2986,167.5076,167.1899,167.3237,24482.0
2017-06-27 09:35:00,200.14,200.15,199.98,200.1,3592.0,167.3237,167.3321,167.1899,167.2903,3592.0
2017-06-27 09:40:00,200.04,200.34,199.56,199.56,15160.0,167.2401,167.4909,166.8388,166.8388,15160.0
2017-06-27 09:45:00,199.62,200.02,199.54,199.57,9343.0,166.889,167.2234,166.8221,166.8472,9343.0
2017-06-27 09:50:00,199.62,200.0,199.57,199.85,6150.0,166.889,167.2067,166.8472,167.0813,6150.0
2017-06-27 09:55:00,199.83,199.83,199.47,199.62,7973.0,167.0645,167.0645,166.7636,166.889,7973.0
2017-06-27 10:00:00,199.64,199.94,199.58,199.89,4600.0,166.9057,167.1565,166.8555,167.1147,4600.0
2017-06-27 10:05:00,199.96,199.96,199.74,199.74,2400.0,167.1732,167.1732,166.9893,166.9893,2400.0
2017-06-27 10:10:00,199.78,199.88,199.63,199.81,8456.0,167.0227,167.1063,166.8973,167.0478,8456.0
2017-06-27 10:15:00,199.84,200.09,199.8,199.98,10113.0,167.0729,167.2819,167.0395,167.1899,10113.0
2017-06-27 10:20:00,200.02,200.23,199.86,199.86,4916.0,167.2234,167.3989,167.0896,167.0896,4916.0
2017-06-27 10:25:00,199.96,200.06,199.66,199.68,15460.0,167.1732,167.2568,166.9224,166.9391,15460.0
2017-06-27 10:30:00,199.75,199.88,199.68,199.88,4806.0,166.9977,167.1063,166.9391,167.1063,4806.0
2017-06-27 10:35:00,199.86,199.95,199.81,199.95,1475.0,167.0896,167.1649,167.0478,167.1649,1475.0
2017-06-27 10:40:00,199.94,200.07,199.93,199.99,2254.0,167.1565,167.2652,167.1481,167.1983,2254.0
2017-06-27 10:45:00,199.96,200.04,199.88,199.91,3400.0,167.1732,167.2401,167.1063,167.1314,3400.0
2017-06-27 10:50:00,200.06,200.18,199.95,199.95,4799.0,167.2568,167.3571,167.1649,167.1649,4799.0
2017-06-27 10:55:00,199.93,200.13,199.92,199.95,8034.0,167.1481,167.3153,167.1398,167.1649,8034.0
2017-06-27 11:00:00,199.95,200.06,199.83,200.01,4659.0,167.1649,167.2568,167.0645,167.215,4659.0
2017-06-27 11:05:00,200.02,200.02,199.86,199.92,9623.0,167.2234,167.2234,167.0896,167.1398,9623.0
2017-06-27 11:10:00,199.88,199.98,199.81,199.98,7091.0,167.1063,167.1899,167.0478,167.1899,7091.0
2017-06-27 11:15:00,199.96,200.02,199.75,199.76,4707.0,167.1732,167.2234,166.9977,167.006,4707.0
2017-06-27 11:20:00,199.8,199.8,199.44,199.5,7230.0,167.0395,167.0395,166.7385,166.7886,7230.0
2017-06-27 11:25:00,199.47,199.47,199.3,199.33,3600.0,166.7636,166.7636,166.6214,166.6465,3600.0
2017-06-27 11:30:00,199.35,199.47,199.33,199.38,8149.0,166.6632,166.7636,166.6465,166.6883,8149.0
2017-06-27 11:35:00,199.42,199.66,199.41,199.66,5071.0,166.7218,166.9224,166.7134,166.9224,5071.0
2017-06-27 11:40:00,199.63,199.73,199.55,199.55,5179.0,166.8973,166.9809,166.8304,166.8304,5179.0
2017-06-27 11:45:00,199.58,199.85,199.57,199.82,8072.0,166.8555,167.0813,166.8472,167.0562,8072.0
2017-06-27 11:50:00,199.81,199.9,199.7,199.83,8021.0,167.0478,167.1231,166.9559,167.0645,8021.0
2017-06-27 11:55:00,199.78,199.81,199.74,199.79,751.0,167.0227,167.0478,166.9893,167.0311,751.0
2017-06-27 12:00:00,199.81,200.0,199.77,199.77,4752.0,167.0478,167.2067,167.0144,167.0144,4752.0
2017-06-27 12:05:00,199.81,199.96,199.74,199.85,4137.0,167.0478,167.1732,166.9893,167.0813,4137.0
2017-06-27 12:10:00,199.85,199.86,199.78,199.8,1826.0,167.0813,167.0896,167.0227,167.0395,1826.0
2017-06-27 12:15:00,199.83,199.96,199.79,199.85,6909.0,167.0645,167.1732,167.0311,167.0813,6909.0
2017-06-27 12:20:00,199.85,199.87,199.76,199.87,6299.0,167.0813,167.098,167.006,167.098,6299.0
2017-06-27 12:25:00,199.89,199.96,199.79,199.86,3872.0,167.1147,167.1732,167.0311,167.0896,3872.0
2017-06-27 12:30:00,199.85,199.87,199.77,199.81,2942.0,167.0813,167.098,167.0144,167.0478,2942.0
2017-06-27 12:35:00,199.79,199.8,199.65,199.76,9353.0,167.0311,167.0395,166.9141,167.006,9353.0
2017-06-27 12:40:00,199.74,199.8,199.7,199.7,5519.0,166.9893,167.0395,166.9559,166.9559,5519.0
2017-06-27 12:45:00,199.74,199.74,199.62,199.69,1153.0,166.9893,166.9893,166.889,166.9475,1153.0
2017-06-27 12:50:00,199.73,199.78,199.65,199.65,3037.0,166.9809,167.0227,166.9141,166.9141,3037.0
2017-06-27 12:55:00,199.64,199.83,199.64,199.8,3418.0,166.9057,167.0645,166.9057,167.0395,3418.0
2017-06-27 13:00:00,199.79,199.81,199.71,199.71,5844.0,167.0311,167.0478,166.9642,166.9642,5844.0
2017-06-27 13:05:00,199.72,199.77,199.6,199.61,3569.0,166.9726,167.0144,166.8722,166.8806,3569.0
2017-06-27 13:10:00,199.61,199.75,199.61,199.72,4453.0,166.8806,166.9977,166.8806,166.9726,4453.0
2017-06-27 13:15:00,199.78,199.78,199.59,199.73,8113.0,167.0227,167.0227,166.8639,166.9809,8113.0
2017-06-27 13:20:00,199.7,199.74,199.64,199.68,2900.0,166.9559,166.9893,166.9057,166.9391,2900.0
2017-06-27 13:25:00,199.66,199.73,199.65,199.73,3400.0,166.9224,166.9809,166.9141,166.9809,3400.0
2017-06-27 13:30:00,199.71,199.75,199.53,199.59,4170.0,166.9642,166.9977,166.8137,166.8639,4170.0
2017-06-27 13:35:00,199.59,199.6,199.1,199.16,8589.0,166.8639,166.8722,166.4542,166.5044,8589.0
2017-06-27 13:40:00,199.18,199.31,199.12,199.2,6953.0,166.5211,166.6298,166.471,166.5378,6953.0
2017-06-27 13:45:00,199.15,199.18,199.01,199.02,5585.0,166.496,166.5211,166.379,166.3873,5585.0
2017-06-27 13:50:00,199.12,199.2,199.08,199.12,2606.0,166.471,166.5378,166.4375,166.471,2606.0
2017-06-27 13:55:00,199.18,199.27,199.09,199.21,3100.0,166.5211,166.5964,166.4459,166.5462,3100.0
2017-06-27 14:00:00,199.21,199.25,199.16,199.23,3175.0,166.5462,166.5796,166.5044,166.5629,3175.0
2017-06-27 14:05:00,199.15,199.15,199.05,199.05,1557.0,166.496,166.496,166.4124,166.4124,1557.0
2017-06-27 14:10:00,199.09,199.16,199.01,199.16,1446.0,166.4459,166.5044,166.379,166.5044,1446.0
2017-06-27 14:15:00,199.16,199.32,199.08,199.29,4326.0,166.5044,166.6382,166.4375,166.6131,4326.0
2017-06-27 14:20:00,199.38,199.38,199.22,199.27,1212.0,166.6883,166.6883,166.5546,166.5964,1212.0
2017-06-27 14:25:00,199.29,199.67,199.26,199.6,6155.0,166.6131,166.9308,166.588,166.8722,6155.0
2017-06-27 14:30:00,199.55,199.58,199.5,199.53,2195.0,166.8304,166.8555,166.7886,166.8137,2195.0
2017-06-27 14:35:00,199.54,199.59,199.4,199.41,4099.0,166.8221,166.8639,166.705,166.7134,4099.0
2017-06-27 14:40:00,199.48,199.58,199.48,199.48,2177.0,166.7719,166.8555,166.7719,166.7719,2177.0
2017-06-27 14:45:00,199.5,199.64,199.46,199.6,3460.0,166.7886,166.9057,166.7552,166.8722,3460.0
2017-06-27 14:50:00,199.62,199.68,199.52,199.52,3421.0,166.889,166.9391,166.8054,166.8054,3421.0
2017-06-27 14:55:00,199.55,199.57,199.45,199.45,2726.0,166.8304,166.8472,166.7468,166.7468,2726.0
2017-06-27 15:00:00,199.42,199.5,199.35,199.43,3175.0,166.7218,166.7886,166.6632,166.7301,3175.0
2017-06-27 15:05:00,199.47,199.47,199.23,199.31,8872.0,166.7636,166.7636,166.5629,166.6298,8872.0
2017-06-27 15:10:00,199.3,199.42,199.3,199.42,5178.0,166.6214,166.7218,166.6214,166.7218,5178.0
2017-06-27 15:15:00,199.43,199.5,199.36,199.5,3350.0,166.7301,166.7886,166.6716,166.7886,3350.0
2017-06-27 15:20:00,199.51,199.51,199.33,199.37,7783.0,166.797,166.797,166.6465,166.68,7783.0
2017-06-27 15:25:00,199.35,199.35,199.21,199.23,3108.0,166.6632,166.6632,166.5462,166.5629,3108.0
2017-06-27 15:30:00,199.28,199.32,199.11,199.14,9233.0,166.6047,166.6382,166.4626,166.4877,9233.0
2017-06-27 15:35:00,199.1,199.31,199.03,199.24,11807.0,166.4542,166.6298,166.3957,166.5713,11807.0
2017-06-27 15:40:00,199.24,199.43,199.17,199.35,8878.0,166.5713,166.7301,166.5128,166.6632,8878.0
2017-06-27 15:45:00,199.33,199.39,199.26,199.26,12195.0,166.6465,166.6967,166.588,166.588,12195.0
2017-06-27 15:50:00,199.22,199.27,198.91,198.98,23672.0,166.5546,166.5964,166.2954,166.3539,23672.0
2017-06-27 15:55:00,198.97,199.01,198.83,198.86,38168.0,166.3455,166.379,166.2285,166.2536,38168.0
2017-06-28 09:30:00,199.82,199.94,199.33,199.49,21371.0,167.0562,167.1565,166.6465,166.7803,21371.0
2017-06-28 09:35:00,199.65,199.99,199.6,199.66,4287.0,166.9141,167.1983,166.8722,166.9224,4287.0
2017-06-28 09:40:00,199.73,200.18,199.72,200.1,4445.0,166.9809,167.3571,166.9726,167.2903,4445.0
2017-06-28 09:45:00,200.09,200.11,199.82,199.89,10642.0,167.2819,167.2986,167.0562,167.1147,10642.0
2017-06-28 09:50:00,199.85,199.85,199.39,199.4,6189.0,167.0813,167.0813,166.6967,166.705,6189.0
2017-06-28 09:55:00,199.5,199.57,199.37,199.38,5559.0,166.7886,166.8472,166.68,166.6883,5559.0
2017-06-28 10:00:00,199.45,199.74,199.41,199.7,3327.0,166.7468,166.9893,166.7134,166.9559,3327.0
2017-06-28 10:05:00,199.76,200.14,199.75,200.03,6400.0,167.006,167.3237,166.9977,167.2317,6400.0
2017-06-28 10:10:00,200.04,200.36,200.03,200.36,5519.0,167.2401,167.5076,167.2317,167.5076,5519.0
2017-06-28 10:15:00,200.36,200.43,200.25,200.25,6809.0,167.5076,167.5662,167.4157,167.4157,6809.0
2017-06-28 10:20:00,200.31,200.43,200.28,200.34,7617.0,167.4658,167.5662,167.4408,167.4909,7617.0
2017-06-28 10:25:00,200.29,200.36,200.22,200.31,3300.0,167.4491,167.5076,167.3906,167.4658,3300.0
2017-06-28 10:30:00,200.34,200.46,200.28,200.41,5026.0,167.4909,167.5912,167.4408,167.5494,5026.0
2017-06-28 10:35:00,200.47,200.48,200.41,200.48,683.0,167.5996,167.608,167.5494,167.608,683.0
2017-06-28 10:40:00,200.38,200.83,200.35,200.82,25710.0,167.5244,167.9006,167.4993,167.8922,25710.0
2017-06-28 10:45:00,200.77,200.83,200.51,200.51,4736.0,167.8504,167.9006,167.633,167.633,4736.0
2017-06-28 10:50:00,200.49,200.75,200.49,200.64,2140.0,167.6163,167.8337,167.6163,167.7417,2140.0
2017-06-28 10:55:00,200.59,200.67,200.48,200.63,4719.0,167.6999,167.7668,167.608,167.7334,4719.0
2017-06-28 11:00:00,200.59,200.8,200.58,200.72,2200.0,167.6999,167.8755,167.6916,167.8086,2200.0
2017-06-28 11:05:00,200.72,201.01,200.71,200.95,6450.0,167.8086,168.0511,167.8002,168.0009,6450.0
2017-06-28 11:10:00,200.99,201.04,200.99,201.03,1493.0,168.0343,168.0761,168.0343,168.0678,1493.0
2017-06-28 11:15:00,201.04,201.11,200.87,200.94,2609.0,168.0761,168.1347,167.934,167.9925,2609.0
2017-06-28 11:20:00,200.96,201.21,200.96,201.21,2099.0,168.0093,168.2183,168.0093,168.2183,2099.0
2017-06-28 11:25:00,201.24,201.25,200.97,200.97,2819.0,168.2433,168.2517,168.0176,168.0176,2819.0
2017-06-28 11:30:00,201.04,201.27,201.04,201.06,5004.0,168.0761,168.2684,168.0761,168.0929,5004.0
2017-06-28 11:35:00,201.13,201.21,201.09,201.14,1600.0,168.1514,168.2183,168.1179,168.1597,1600.0
2017-06-28 11:40:00,201.08,201.28,201.08,201.17,4475.0,168.1096,168.2768,168.1096,168.1848,4475.0
2017-06-28 11:45:00,201.1,201.21,201.09,201.21,2173.0,168.1263,168.2183,168.1179,168.2183,2173.0
2017-06-28 11:50:00,201.16,201.42,201.14,201.35,3126.0,168.1765,168.3938,168.1597,168.3353,3126.0
2017-06-28 11:55:00,201.38,201.38,201.17,201.18,4432.0,168.3604,168.3604,168.1848,168.1932,4432.0
2017-06-28 12:00:00,201.14,201.15,201.0,201.08,3275.0,168.1597,168.1681,168.0427,168.1096,3275.0
2017-06-28 12:05:00,200.99,201.12,200.97,201.0,6858.0,168.0343,168.143,168.0176,168.0427,6858.0
2017-06-28 12:10:00,200.98,200.99,200.83,200.84,2451.0,168.026,168.0343,167.9006,167.9089,2451.0
2017-06-28 12:15:00,200.84,200.92,200.75,200.82,5235.0,167.9089,167.9758,167.8337,167.8922,5235.0
2017-06-28 12:20:00,200.81,200.89,200.71,200.71,3500.0,167.8838,167.9507,167.8002,167.8002,3500.0
2017-06-28 12:25:00,200.75,200.81,200.68,200.81,3527.0,167.8337,167.8838,167.7752,167.8838,3527.0
2017-06-28 12:30:00,200.84,200.94,200.8,200.86,7110.0,167.9089,167.9925,167.8755,167.9257,7110.0
2017-06-28 12:35:00,200.92,200.95,200.79,200.79,2751.0,167.9758,168.0009,167.8671,167.8671,2751.0
2017-06-28 12:40:00,200.79,200.9,200.79,200.81,2252.0,167.8671,167.9591,167.8671,167.8838,2252.0
2017-06-28 12:45:00,200.85,200.85,200.72,200.72,3005.0,167.9173,167.9173,167.8086,167.8086,3005.0
2017-06-28 12:50:00,200.74,200.83,200.73,200.79,5157.0,167.8253,167.9006,167.817,167.8671,5157.0
2017-06-28 12:55:00,200.81,200.81,200.66,200.73,6873.0,167.8838,167.8838,167.7584,167.817,6873.0
2017-06-28 13:00:00,200.72,200.74,200.61,200.61,4126.0,167.8086,167.8253,167.7166,167.7166,4126.0
2017-06-28 13:05:00,200.58,200.73,200.55,200.71,4608.0,167.6916,167.817,167.6665,167.8002,4608.0
2017-06-28 13:10:00,200.72,200.72,200.49,200.53,3909.0,167.8086,167.8086,167.6163,167.6498,3909.0
2017-06-28 13:15:00,200.52,200.69,200.52,200.67,5264.0,167.6414,167.7835,167.6414,167.7668,5264.0
2017-06-28 13:20:00,200.68,200.69,200.46,200.46,8473.0,167.7752,167.7835,167.5912,167.5912,8473.0
2017-06-28 13:25:00,200.44,200.56,200.25,200.56,13095.0,167.5745,167.6748,167.4157,167.6748,13095.0
2017-06-28 13:30:00,200.57,200.59,200.47,200.48,11979.0,167.6832,167.6999,167.5996,167.608,11979.0
2017-06-28 13:35:00,200.49,200.6,200.45,200.56,5736.0,167.6163,167.7083,167.5829,167.6748,5736.0
2017-06-28 13:40:00,200.58,200.58,200.44,200.44,4671.0,167.6916,167.6916,167.5745,167.5745,4671.0
2017-06-28 13:45:00,200.5,200.51,200.29,200.3,12774.0,167.6247,167.633,167.4491,167.4575,12774.0
2017-06-28 13:50:00,200.32,200.38,200.19,200.33,8719.0,167.4742,167.5244,167.3655,167.4826,8719.0
2017-06-28 13:55:00,200.33,200.33,200.12,200.15,7515.0,167.4826,167.4826,167.307,167.3321,7515.0
2017-06-28 14:00:00,200.16,200.48,200.15,200.43,8644.0,167.3404,167.608,167.3321,167.5662,8644.0
2017-06-28 14:05:00,200.39,200.55,200.33,200.55,5350.0,167.5327,167.6665,167.4826,167.6665,5350.0
2017-06-28 14:10:00,200.53,200.59,200.47,200.48,2100.0,167.6498,167.6999,167.5996,167.608,2100.0
2017-06-28 14:15:00,200.5,200.57,200.45,200.49,9300.0,167.6247,167.6832,167.5829,167.6163,9300.0
2017-06-28 14:20:00,200.49,200.5,200.39,200.41,3050.0,167.6163,167.6247,167.5327,167.5494,3050.0
2017-06-28 14:25:00,200.41,200.44,200.22,200.25,11772.0,167.5494,167.5745,167.3906,167.4157,11772.0
2017-06-28 14:30:00,200.25,200.4,200.25,200.3,8486.0,167.4157,167.5411,167.4157,167.4575,8486.0
2017-06-28 14:35:00,200.3,200.51,200.29,200.47,6968.0,167.4575,167.633,167.4491,167.5996,6968.0
2017-06-28 14:40:00,200.48,200.51,200.36,200.4,8123.0,167.608,167.633,167.5076,167.5411,8123.0
2017-06-28 14:45:00,200.37,200.46,200.32,200.39,7116.0,167.516,167.5912,167.4742,167.5327,7116.0
2017-06-28 14:50:00,200.4,200.4,200.18,200.21,7098.0,167.5411,167.5411,167.3571,167.3822,7098.0
2017-06-28 14:55:00,200.21,200.26,200.14,200.2,12769.0,167.3822,167.424,167.3237,167.3739,12769.0
2017-06-28 15:00:00,200.16,200.42,200.11,200.42,12989.0,167.3404,167.5578,167.2986,167.5578,12989.0
2017-06-28 15:05:00,200.49,200.67,200.48,200.58,7110.0,167.6163,167.7668,167.608,167.6916,7110.0
2017-06-28 15:10:00,200.58,200.67,200.5,200.51,6913.0,167.6916,167.7668,167.6247,167.633,6913.0
2017-06-28 15:15:00,200.55,200.6,200.46,200.47,7200.0,167.6665,167.7083,167.5912,167.5996,7200.0
2017-06-28 15:20:00,200.44,200.49,200.42,200.44,2913.0,167.5745,167.6163,167.5578,167.5745,2913.0
2017-06-28 15:25:00,200.44,200.66,200.28,200.65,16917.0,167.5745,167.7584,167.4408,167.7501,16917.0
2017-06-28 15:30:00,200.63,200.73,200.61,200.7,11421.0,167.7334,167.817,167.7166,167.7919,11421.0
2017-06-28 15:35:00,200.69,200.86,200.66,200.86,8976.0,167.7835,167.9257,167.7584,167.9257,8976.0
2017-06-28 15:40:00,200.84,200.99,200.84,200.95,9910.0,167.9089,168.0343,167.9089,168.0009,9910.0
2017-06-28 15:45:00,200.92,200.95,200.76,200.81,19339.0,167.9758,168.0009,167.842,167.8838,19339.0
2017-06-28 15:50:00,200.84,200.98,200.84,200.98,8472.0,167.9089,168.026,167.9089,168.026,8472.0
2017-06-28 15:55:00,200.95,200.95,200.62,200.75,39790.0,168.0009,168.0009,167.725,167.8337,39790.0
2017-06-29 09:30:00,200.99,201.07,200.28,200.28,12469.0,168.0343,168.1012,167.4408,167.4408,12469.0
2017-06-29 09:35:00,200.43,200.45,200.07,200.28,2700.0,167.5662,167.5829,167.2652,167.4408,2700.0
2017-06-29 09:40:00,200.3,200.32,199.52,199.61,8912.0,167.4575,167.4742,166.8054,166.8806,8912.0
2017-06-29 09:45:00,199.71,199.72,199.31,199.53,9614.0,166.9642,166.9726,166.6298,166.8137,9614.0
2017-06-29 09:50:00,199.39,199.58,199.08,199.16,18306.0,166.6967,166.8555,166.4375,166.5044,18306.0
2017-06-29 09:55:00,199.25,199.43,199.17,199.17,5546.0,166.5796,166.7301,166.5128,166.5128,5546.0
2017-06-29 10:00:00,199.17,199.19,198.79,198.82,21597.0,166.5128,166.5295,166.1951,166.2201,21597.0
2017-06-29 10:05:00,198.68,198.69,198.26,198.48,9486.0,166.1031,166.1115,165.752,165.9359,9486.0
2017-06-29 10:10:00,198.48,198.51,198.23,198.23,10101.0,165.9359,165.961,165.7269,165.7269,10101.0
2017-06-29 10:15:00,198.25,198.32,198.09,198.09,14366.0,165.7436,165.8021,165.6098,165.6098,14366.0
2017-06-29 10:20:00,198.09,198.25,198.01,198.07,8410.0,165.6098,165.7436,165.543,165.5931,8410.0
2017-06-29 10:25:00,198.07,198.37,198.05,198.24,10987.0,165.5931,165.8439,165.5764,165.7352,10987.0
2017-06-29 10:30:00,198.21,198.28,198.11,198.11,5443.0,165.7102,165.7687,165.6266,165.6266,5443.0
2017-06-29 10:35:00,198.06,198.25,198.03,198.13,9265.0,165.5848,165.7436,165.5597,165.6433,9265.0
2017-06-29 10:40:00,198.16,198.48,198.16,198.41,7700.0,165.6684,165.9359,165.6684,165.8774,7700.0
2017-06-29 10:45:00,198.39,198.61,198.39,198.59,1957.0,165.8606,166.0446,165.8606,166.0279,1957.0
2017-06-29 10:50:00,198.55,198.57,198.32,198.39,10932.0,165.9944,166.0111,165.8021,165.8606,10932.0
2017-06-29 10:55:00,198.34,198.41,198.01,198.06,9366.0,165.8188,165.8774,165.543,165.5848,9366.0
2017-06-29 11:00:00,198.11,198.16,198.02,198.09,7976.0,165.6266,165.6684,165.5513,165.6098,7976.0
2017-06-29 11:05:00,198.11,198.28,198.06,198.13,9703.0,165.6266,165.7687,165.5848,165.6433,9703.0
2017-06-29 11:10:00,198.15,198.15,197.83,197.86,31687.0,165.66,165.66,165.3925,165.4176,31687.0
2017-06-29 11:15:00,197.9,197.99,197.78,197.9,6412.0,165.451,165.5262,165.3507,165.451,6412.0
2017-06-29 11:20:00,198.01,198.23,197.96,198.06,5215.0,165.543,165.7269,165.5012,165.5848,5215.0
2017-06-29 11:25:00,198.14,198.17,197.91,197.91,4231.0,165.6516,165.6767,165.4594,165.4594,4231.0
2017-06-29 11:30:00,198.0,198.0,197.67,197.96,8020.0,165.5346,165.5346,165.2587,165.5012,8020.0
2017-06-29 11:35:00,197.94,198.12,197.91,197.91,6150.0,165.4844,165.6349,165.4594,165.4594,6150.0
2017-06-29 11:40:00,197.96,198.16,197.8,198.11,16806.0,165.5012,165.6684,165.3674,165.6266,16806.0
2017-06-29 11:45:00,198.06,198.29,198.06,198.23,4373.0,165.5848,165.777,165.5848,165.7269,4373.0
2017-06-29 11:50:00,198.19,198.25,197.95,198.01,9719.0,165.6934,165.7436,165.4928,165.543,9719.0
2017-06-29 11:55:00,197.96,198.05,197.81,197.89,6760.0,165.5012,165.5764,165.3757,165.4426,6760.0
2017-06-29 12:00:00,197.92,198.09,197.7,197.85,7002.0,165.4677,165.6098,165.2838,165.4092,7002.0
2017-06-29 12:05:00,197.93,198.12,197.91,197.98,4100.0,165.4761,165.6349,165.4594,165.5179,4100.0
2017-06-29 12:10:00,198.0,198.13,197.95,197.95,2790.0,165.5346,165.6433,165.4928,165.4928,2790.0
2017-06-29 12:15:00,197.94,198.0,197.88,197.9,4311.0,165.4844,165.5346,165.4343,165.451,4311.0
2017-06-29 12:20:00,197.89,197.95,197.73,197.73,5994.0,165.4426,165.4928,165.3089,165.3089,5994.0
2017-06-29 12:25:00,197.77,197.85,197.69,197.69,5100.0,165.3423,165.4092,165.2754,165.2754,5100.0
2017-06-29 12:30:00,197.77,197.83,197.62,197.62,6725.0,165.3423,165.3925,165.2169,165.2169,6725.0
2017-06-29 12:35:00,197.69,197.87,197.65,197.76,12569.0,165.2754,165.4259,165.242,165.3339,12569.0
2017-06-29 12:40:00,197.7,197.76,197.59,197.67,3754.0,165.2838,165.3339,165.1918,165.2587,3754.0
2017-06-29 12:45:00,197.7,197.73,197.5,197.6,9681.0,165.2838,165.3089,165.1166,165.2002,9681.0
2017-06-29 12:50:00,197.54,197.62,197.46,197.56,25035.0,165.15,165.2169,165.0831,165.1667,25035.0
2017-06-29 12:55:00,197.53,197.57,197.31,197.38,6871.0,165.1417,165.1751,164.9577,165.0163,6871.0
2017-06-29 13:00:00,197.33,197.44,197.33,197.37,2880.0,164.9745,165.0664,164.9745,165.0079,2880.0
2017-06-29 13:05:00,197.38,197.38,197.11,197.18,6942.0,165.0163,165.0163,164.7905,164.849,6942.0
2017-06-29 13:10:00,197.22,197.22,196.49,196.69,40242.0,164.8825,164.8825,164.2722,164.4394,40242.0
2017-06-29 13:15:00,196.71,196.79,196.64,196.64,6846.0,164.4561,164.523,164.3976,164.3976,6846.0
2017-06-29 13:20:00,196.64,196.7,196.33,196.33,7209.0,164.3976,164.4478,164.1384,164.1384,7209.0
2017-06-29 13:25:00,196.36,196.44,196.13,196.18,14783.0,164.1635,164.2304,163.9712,164.013,14783.0
2017-06-29 13:30:00,196.24,196.56,196.23,196.52,8318.0,164.0632,164.3307,164.0548,164.2973,8318.0
2017-06-29 13:35:00,196.52,196.74,196.33,196.71,10875.0,164.2973,164.4812,164.1384,164.4561,10875.0
2017-06-29 13:40:00,196.7,197.04,196.61,196.62,30369.0,164.4478,164.732,164.3725,164.3809,30369.0
2017-06-29 13:45:00,196.67,196.78,196.59,196.66,16413.0,164.4227,164.5146,164.3558,164.4143,16413.0
2017-06-29 13:50:00,196.67,196.87,196.56,196.87,10325.0,164.4227,164.5899,164.3307,164.5899,10325.0
2017-06-29 13:55:00,196.79,196.86,196.6,196.7,10268.0,164.523,164.5815,164.3641,164.4478,10268.0
2017-06-29 14:00:00,196.64,196.71,196.47,196.59,10470.0,164.3976,164.4561,164.2555,164.3558,10470.0
2017-06-29 14:05:00,196.62,197.02,196.62,196.83,9745.0,164.3809,164.7153,164.3809,164.5564,9745.0
2017-06-29 14:10:00,196.89,196.99,196.71,196.99,11870.0,164.6066,164.6902,164.4561,164.6902,11870.0
2017-06-29 14:15:00,197.02,197.02,196.75,196.87,13602.0,164.7153,164.7153,164.4896,164.5899,13602.0
2017-06-29 14:20:00,196.87,197.02,196.8,196.8,9232.0,164.5899,164.7153,164.5314,164.5314,9232.0
2017-06-29 14:25:00,196.81,197.16,196.81,197.08,13001.0,164.5397,164.8323,164.5397,164.7654,13001.0
2017-06-29 14:30:00,197.12,197.16,196.82,196.92,17230.0,164.7989,164.8323,164.5481,164.6317,17230.0
2017-06-29 14:35:00,196.91,196.95,196.77,196.92,6155.0,164.6233,164.6568,164.5063,164.6317,6155.0
2017-06-29 14:40:00,197.01,197.04,196.91,196.92,8533.0,164.7069,164.732,164.6233,164.6317,8533.0
2017-06-29 14:45:00,196.98,196.99,196.75,196.8,6599.0,164.6818,164.6902,164.4896,164.5314,6599.0
2017-06-29 14:50:00,196.81,196.84,196.69,196.78,11122.0,164.5397,164.5648,164.4394,164.5146,11122.0
2017-06-29 14:55:00,196.77,196.78,196.54,196.61,20017.0,164.5063,164.5146,164.314,164.3725,20017.0
2017-06-29 15:00:00,196.61,197.06,196.6,196.95,17552.0,164.3725,164.7487,164.3641,164.6568,17552.0
2017-06-29 15:05:00,196.99,197.27,196.99,197.2,11920.0,164.6902,164.9243,164.6902,164.8658,11920.0
2017-06-29 15:10:00,197.2,197.31,197.12,197.28,17348.0,164.8658,164.9577,164.7989,164.9327,17348.0
2017-06-29 15:15:00,197.3,197.74,197.29,197.7,19689.0,164.9494,165.3172,164.941,165.2838,19689.0
2017-06-29 15:20:00,197.68,197.68,197.39,197.41,12814.0,165.2671,165.2671,165.0246,165.0413,12814.0
2017-06-29 15:25:00,197.41,197.41,196.93,197.02,13801.0,165.0413,165.0413,164.64,164.7153,13801.0
2017-06-29 15:30:00,197.04,197.49,197.04,197.41,7318.0,164.732,165.1082,164.732,165.0413,7318.0
2017-06-29 15:35:00,197.45,197.63,197.34,197.61,15680.0,165.0748,165.2253,164.9828,165.2085,15680.0
2017-06-29 15:40:00,197.58,197.59,197.36,197.36,14679.0,165.1835,165.1918,164.9995,164.9995,14679.0
2017-06-29 15:45:00,197.34,197.4,197.26,197.31,47139.0,164.9828,165.033,164.9159,164.9577,47139.0
2017-06-29 15:50:00,197.29,197.37,197.12,197.15,41633.0,164.941,165.0079,164.7989,164.824,41633.0
2017-06-29 15:55:00,197.14,197.16,196.82,196.96,105567.0,164.8156,164.8323,164.5481,164.6651,105567.0
2017-06-30 09:30:00,197.75,198.15,197.36,197.51,19416.0,165.3256,165.66,164.9995,165.1249,19416.0
2017-06-30 09:35:00,197.5,197.86,197.5,197.77,10676.0,165.1166,165.4176,165.1166,165.3423,10676.0
2017-06-30 09:40:00,197.84,197.98,197.71,197.82,9603.0,165.4008,165.5179,165.2921,165.3841,9603.0
2017-06-30 09:45:00,197.91,198.29,197.85,198.19,7340.0,165.4594,165.777,165.4092,165.6934,7340.0
2017-06-30 09:50:00,198.18,198.36,198.14,198.23,3965.0,165.6851,165.8356,165.6516,165.7269,3965.0
2017-06-30 09:55:00,198.23,198.29,198.19,198.28,8919.0,165.7269,165.777,165.6934,165.7687,8919.0
2017-06-30 10:00:00,198.31,198.31,197.65,197.68,18762.0,165.7938,165.7938,165.242,165.2671,18762.0
2017-06-30 10:05:00,197.72,197.86,197.51,197.54,11291.0,165.3005,165.4176,165.1249,165.15,11291.0
2017-06-30 10:10:00,197.53,197.58,197.43,197.51,4636.0,165.1417,165.1835,165.0581,165.1249,4636.0
2017-06-30 10:15:00,197.49,197.58,197.32,197.38,9481.0,165.1082,165.1835,164.9661,165.0163,9481.0
2017-06-30 10:20:00,197.4,197.46,197.32,197.44,9505.0,165.033,165.0831,164.9661,165.0664,9505.0
2017-06-30 10:25:00,197.41,197.51,197.07,197.09,13070.0,165.0413,165.1249,164.7571,164.7738,13070.0
2017-06-30 10:30:00,197.1,197.47,197.08,197.45,9361.0,164.7822,165.0915,164.7654,165.0748,9361.0
2017-06-30 10:35:00,197.45,197.49,197.22,197.22,8305.0,165.0748,165.1082,164.8825,164.8825,8305.0
2017-06-30 10:40:00,197.21,197.33,197.18,197.18,9318.0,164.8741,164.9745,164.849,164.849,9318.0
2017-06-30 10:45:00,197.21,197.21,196.74,196.77,8637.0,164.8741,164.8741,164.4812,164.5063,8637.0
2017-06-30 10:50:00,196.75,196.82,196.63,196.63,12729.0,164.4896,164.5481,164.3892,164.3892,12729.0
2017-06-30 10:55:00,196.7,197.01,196.66,196.97,8245.0,164.4478,164.7069,164.4143,164.6735,8245.0
2017-06-30 11:00:00,196.97,197.01,196.9,196.9,4460.0,164.6735,164.7069,164.615,164.615,4460.0
2017-06-30 11:05:00,196.92,196.92,196.74,196.77,20836.0,164.6317,164.6317,164.4812,164.5063,20836.0
2017-06-30 11:10:00,196.83,196.97,196.8,196.83,9200.0,164.5564,164.6735,164.5314,164.5564,9200.0
2017-06-30 11:15:00,196.84,196.93,196.62,196.66,7650.0,164.5648,164.64,164.3809,164.4143,7650.0
2017-06-30 11:20:00,196.66,196.77,196.64,196.66,6441.0,164.4143,164.5063,164.3976,164.4143,6441.0
2017-06-30 11:25:00,196.67,196.67,196.29,196.37,9451.0,164.4227,164.4227,164.105,164.1719,9451.0
2017-06-30 11:30:00,196.3,196.5,196.26,196.5,7385.0,164.1133,164.2805,164.0799,164.2805,7385.0
2017-06-30 11:35:00,196.55,196.77,196.51,196.71,4711.0,164.3223,164.5063,164.2889,164.4561,4711.0
2017-06-30 11:40:00,196.75,196.81,196.66,196.7,3350.0,164.4896,164.5397,164.4143,164.4478,3350.0
2017-06-30 11:45:00,196.71,196.79,196.71,196.76,6001.0,164.4561,164.523,164.4561,164.4979,6001.0
2017-06-30 11:50:00,196.78,196.87,196.67,196.87,6014.0,164.5146,164.5899,164.4227,164.5899,6014.0
2017-06-30 11:55:00,196.94,197.01,196.89,196.98,2900.0,164.6484,164.7069,164.6066,164.6818,2900.0
2017-06-30 12:00:00,197.0,197.05,196.95,197.05,5259.0,164.6986,164.7404,164.6568,164.7404,5259.0
2017-06-30 12:05:00,197.05,197.22,197.02,197.2,5150.0,164.7404,164.8825,164.7153,164.8658,5150.0
2017-06-30 12:10:00,197.25,197.34,197.23,197.23,2678.0,164.9076,164.9828,164.8908,164.8908,2678.0
2017-06-30 12:15:00,197.22,197.29,197.17,197.22,4945.0,164.8825,164.941,164.8407,164.8825,4945.0
2017-06-30 12:20:00,197.24,197.32,197.13,197.32,5208.0,164.8992,164.9661,164.8072,164.9661,5208.0
2017-06-30 12:25:00,197.3,197.32,197.16,197.16,4043.0,164.9494,164.9661,164.8323,164.8323,4043.0
2017-06-30 12:30:00,197.1,197.19,197.1,197.13,2828.0,164.7822,164.8574,164.7822,164.8072,2828.0
2017-06-30 12:35:00,197.1,197.13,197.0,197.0,1193.0,164.7822,164.8072,164.6986,164.6986,1193.0
2017-06-30 12:40:00,197.0,197.13,197.0,197.12,5624.0,164.6986,164.8072,164.6986,164.7989,5624.0
2017-06-30 12:45:00,197.05,197.05,197.0,197.0,1185.0,164.7404,164.7404,164.6986,164.6986,1185.0
2017-06-30 12:50:00,196.99,197.0,196.86,196.9,4643.0,164.6902,164.6986,164.5815,164.615,4643.0
2017-06-30 12:55:00,196.95,196.95,196.84,196.9,5777.0,164.6568,164.6568,164.5648,164.615,5777.0
2017-06-30 13:00:00,196.97,197.05,196.91,197.01,4613.0,164.6735,164.7404,164.6233,164.7069,4613.0
2017-06-30 13:05:00,197.0,197.07,196.95,197.07,2000.0,164.6986,164.7571,164.6568,164.7571,2000.0
2017-06-30 13:10:00,197.09,197.16,197.09,197.16,3111.0,164.7738,164.8323,164.7738,164.8323,3111.0
2017-06-30 13:15:00,197.13,197.22,197.13,197.2,2045.0,164.8072,164.8825,164.8072,164.8658,2045.0
2017-06-30 13:20:00,197.22,197.27,197.18,197.2,2208.0,164.8825,164.9243,164.849,164.8658,2208.0
2017-06-30 13:25:00,197.22,197.4,197.22,197.4,3043.0,164.8825,165.033,164.8825,165.033,3043.0
2017-06-30 13:30:00,197.4,197.45,197.26,197.37,7473.0,165.033,165.0748,164.9159,165.0079,7473.0
2017-06-30 13:35:00,197.37,197.41,197.32,197.41,3578.0,165.0079,165.0413,164.9661,165.0413,3578.0
2017-06-30 13:40:00,197.39,197.4,197.18,197.4,8563.0,165.0246,165.033,164.849,165.033,8563.0
2017-06-30 13:45:00,197.4,197.57,197.4,197.57,3229.0,165.033,165.1751,165.033,165.1751,3229.0
2017-06-30 13:50:00,197.51,197.7,197.48,197.67,4651.0,165.1249,165.2838,165.0999,165.2587,4651.0
2017-06-30 13:55:00,197.62,197.76,197.59,197.76,5825.0,165.2169,165.3339,165.1918,165.3339,5825.0
2017-06-30 14:00:00,197.78,197.79,197.66,197.79,7777.0,165.3507,165.359,165.2503,165.359,7777.0
2017-06-30 14:05:00,197.83,198.03,197.82,198.03,6527.0,165.3925,165.5597,165.3841,165.5597,6527.0
2017-06-30 14:10:00,198.03,198.26,198.01,198.26,5178.0,165.5597,165.752,165.543,165.752,5178.0
2017-06-30 14:15:00,198.26,198.26,198.1,198.14,5501.0,165.752,165.752,165.6182,165.6516,5501.0
2017-06-30 14:20:00,198.17,198.23,198.13,198.19,5229.0,165.6767,165.7269,165.6433,165.6934,5229.0
2017-06-30 14:25:00,198.27,198.32,198.19,198.25,5222.0,165.7603,165.8021,165.6934,165.7436,5222.0
2017-06-30 14:30:00,198.26,198.51,198.2,198.51,5788.0,165.752,165.961,165.7018,165.961,5788.0
2017-06-30 14:35:00,198.51,198.51,198.44,198.5,4725.0,165.961,165.961,165.9024,165.9526,4725.0
2017-06-30 14:40:00,198.54,198.54,198.41,198.47,4322.0,165.9861,165.9861,165.8774,165.9275,4322.0
2017-06-30 14:45:00,198.48,198.72,198.44,198.7,5199.0,165.9359,166.1365,165.9024,166.1198,5199.0
2017-06-30 14:50:00,198.73,198.8,198.66,198.8,3630.0,166.1449,166.2034,166.0864,166.2034,3630.0
2017-06-30 14:55:00,198.82,198.82,198.67,198.69,6632.0,166.2201,166.2201,166.0947,166.1115,6632.0
2017-06-30 15:00:00,198.68,198.7,198.61,198.64,3474.0,166.1031,166.1198,166.0446,166.0697,3474.0
2017-06-30 15:05:00,198.66,198.79,198.65,198.78,4053.0,166.0864,166.1951,166.078,166.1867,4053.0
2017-06-30 15:10:00,198.76,198.77,198.59,198.62,9937.0,166.17,166.1783,166.0279,166.0529,9937.0
2017-06-30 15:15:00,198.58,198.6,198.5,198.58,7494.0,166.0195,166.0362,165.9526,166.0195,7494.0
2017-06-30 15:20:00,198.54,198.72,198.52,198.71,5358.0,165.9861,166.1365,165.9693,166.1282,5358.0
2017-06-30 15:25:00,198.72,198.84,198.71,198.84,8086.0,166.1365,166.2369,166.1282,166.2369,8086.0
2017-06-30 15:30:00,198.85,198.88,198.67,198.74,10192.0,166.2452,166.2703,166.0947,166.1533,10192.0
2017-06-30 15:35:00,198.76,198.82,198.71,198.82,5200.0,166.17,166.2201,166.1282,166.2201,5200.0
2017-06-30 15:40:00,198.85,198.87,198.75,198.8,11821.0,166.2452,166.2619,166.1616,166.2034,11821.0
2017-06-30 15:45:00,198.82,199.21,198.8,199.04,21764.0,166.2201,166.5462,166.2034,166.4041,21764.0
2017-06-30 15:50:00,199.05,199.05,198.71,198.71,21280.0,166.4124,166.4124,166.1282,166.1282,21280.0
2017-06-30 15:55:00,198.72,198.72,198.11,198.15,52386.0,166.1365,166.1365,165.6266,165.66,52386.0
2017-07-03 09:30:00,199.42,199.7,199.07,199.22,14828.0,166.7218,166.9559,166.4292,166.5546,14828.0
2017-07-03 09:35:00,199.25,199.28,198.35,198.35,8385.0,166.5796,166.6047,165.8272,165.8272,8385.0
2017-07-03 09:40:00,198.35,198.99,198.14,198.99,3137.0,165.8272,166.3623,165.6516,166.3623,3137.0
2017-07-03 09:45:00,198.98,199.11,198.75,199.07,1400.0,166.3539,166.4626,166.1616,166.4292,1400.0
2017-07-03 09:50:00,199.08,199.31,199.01,199.12,5064.0,166.4375,166.6298,166.379,166.471,5064.0
2017-07-03 09:55:00,199.02,199.1,198.84,199.02,4660.0,166.3873,166.4542,166.2369,166.3873,4660.0
2017-07-03 10:00:00,199.1,199.57,199.01,199.43,9782.0,166.4542,166.8472,166.379,166.7301,9782.0
2017-07-03 10:05:00,199.42,199.86,199.38,199.86,3701.0,166.7218,167.0896,166.6883,167.0896,3701.0
2017-07-03 10:10:00,199.75,199.94,199.74,199.93,5844.0,166.9977,167.1565,166.9893,167.1481,5844.0
2017-07-03 10:15:00,199.98,200.0,199.6,199.6,8241.0,167.1899,167.2067,166.8722,166.8722,8241.0
2017-07-03 10:20:00,199.64,199.66,199.23,199.34,5135.0,166.9057,166.9224,166.5629,166.6549,5135.0
2017-07-03 10:25:00,199.43,199.44,199.27,199.35,3706.0,166.7301,166.7385,166.5964,166.6632,3706.0
2017-07-03 10:30:00,199.42,199.61,199.23,199.42,3001.0,166.7218,166.8806,166.5629,166.7218,3001.0
2017-07-03 10:35:00,199.37,199.52,199.36,199.5,2343.0,166.68,166.8054,166.6716,166.7886,2343.0
2017-07-03 10:40:00,199.45,199.68,199.45,199.56,5802.0,166.7468,166.9391,166.7468,166.8388,5802.0
2017-07-03 10:45:00,199.64,199.64,199.5,199.56,1400.0,166.9057,166.9057,166.7886,166.8388,1400.0
2017-07-03 10:50:00,199.57,199.72,199.56,199.72,5012.0,166.8472,166.9726,166.8388,166.9726,5012.0
2017-07-03 10:55:00,199.82,200.25,199.77,200.25,9501.0,167.0562,167.4157,167.0144,167.4157,9501.0
2017-07-03 11:00:00,200.34,200.49,200.16,200.24,6268.0,167.4909,167.6163,167.3404,167.4073,6268.0
2017-07-03 11:05:00,200.29,200.47,200.1,200.15,6170.0,167.4491,167.5996,167.2903,167.3321,6170.0
2017-07-03 11:10:00,200.22,200.35,200.13,200.19,4904.0,167.3906,167.4993,167.3153,167.3655,4904.0
2017-07-03 11:15:00,200.26,200.42,200.18,200.32,3546.0,167.424,167.5578,167.3571,167.4742,3546.0
2017-07-03 11:20:00,200.32,200.41,200.13,200.25,5086.0,167.4742,167.5494,167.3153,167.4157,5086.0
2017-07-03 11:25:00,200.28,200.42,200.2,200.4,5000.0,167.4408,167.5578,167.3739,167.5411,5000.0
2017-07-03 11:30:00,200.37,200.39,200.22,200.22,4531.0,167.516,167.5327,167.3906,167.3906,4531.0
2017-07-03 11:35:00,200.2,200.22,200.13,200.21,3296.0,167.3739,167.3906,167.3153,167.3822,3296.0
2017-07-03 11:40:00,200.25,200.33,200.16,200.25,4700.0,167.4157,167.4826,167.3404,167.4157,4700.0
2017-07-03 11:45:00,200.17,200.32,200.12,200.29,3314.0,167.3488,167.4742,167.307,167.4491,3314.0
2017-07-03 11:50:00,200.32,200.38,200.24,200.38,6092.0,167.4742,167.5244,167.4073,167.5244,6092.0
2017-07-03 11:55:00,200.41,200.49,200.32,200.46,5794.0,167.5494,167.6163,167.4742,167.5912,5794.0
2017-07-03 12:00:00,200.43,200.51,200.34,200.34,9911.0,167.5662,167.633,167.4909,167.4909,9911.0
2017-07-03 12:05:00,200.35,200.37,200.11,200.16,9948.0,167.4993,167.516,167.2986,167.3404,9948.0
2017-07-03 12:10:00,200.17,200.19,200.04,200.07,7280.0,167.3488,167.3655,167.2401,167.2652,7280.0
2017-07-03 12:15:00,200.06,200.15,199.97,200.14,9270.0,167.2568,167.3321,167.1816,167.3237,9270.0
2017-07-03 12:20:00,200.27,200.29,200.05,200.28,8954.0,167.4324,167.4491,167.2485,167.4408,8954.0
2017-07-03 12:25:00,200.26,200.37,200.12,200.37,10180.0,167.424,167.516,167.307,167.516,10180.0
2017-07-03 12:30:00,200.35,200.48,200.31,200.33,5757.0,167.4993,167.608,167.4658,167.4826,5757.0
2017-07-03 12:35:00,200.37,200.53,200.37,200.38,15972.0,167.516,167.6498,167.516,167.5244,15972.0
2017-07-03 12:40:00,200.41,200.55,200.37,200.52,6172.0,167.5494,167.6665,167.516,167.6414,6172.0
2017-07-03 12:45:00,200.49,200.53,200.18,200.21,22718.0,167.6163,167.6498,167.3571,167.3822,22718.0
2017-07-03 12:50:00,200.25,200.37,200.25,200.34,6207.0,167.4157,167.516,167.4157,167.4909,6207.0
2017-07-03 12:55:00,200.34,200.34,199.72,199.74,27520.0,167.4909,167.4909,166.9726,166.9893,27520.0
2017-07-05 09:30:00,199.03,199.45,198.95,199.04,22483.0,167.092,167.4446,167.0248,167.1004,22483.0
2017-07-05 09:35:00,199.07,199.45,199.07,199.3,5101.0,167.1256,167.4446,167.1256,167.3187,5101.0
2017-07-05 09:40:00,199.33,199.56,199.3,199.35,3752.0,167.3439,167.5369,167.3187,167.3606,3752.0
2017-07-05 09:45:00,199.42,199.51,199.26,199.4,6700.0,167.4194,167.495,167.2851,167.4026,6700.0
2017-07-05 09:50:00,199.54,199.57,199.23,199.45,14627.0,167.5202,167.5453,167.2599,167.4446,14627.0
2017-07-05 09:55:00,199.46,199.66,199.38,199.66,4833.0,167.453,167.6209,167.3858,167.6209,4833.0
2017-07-05 10:00:00,199.76,199.81,199.58,199.58,2597.0,167.7049,167.7468,167.5537,167.5537,2597.0
2017-07-05 10:05:00,199.59,199.59,199.41,199.53,3953.0,167.5621,167.5621,167.411,167.5118,3953.0
2017-07-05 10:10:00,199.48,199.5,199.32,199.32,1141.0,167.4698,167.4866,167.3355,167.3355,1141.0
2017-07-05 10:15:00,199.19,199.31,199.13,199.13,3482.0,167.2263,167.3271,167.1759,167.1759,3482.0
2017-07-05 10:20:00,199.25,199.5,199.24,199.5,3050.0,167.2767,167.4866,167.2683,167.4866,3050.0
2017-07-05 10:25:00,199.43,199.58,199.38,199.58,4135.0,167.4278,167.5537,167.3858,167.5537,4135.0
2017-07-05 10:30:00,199.58,199.65,199.49,199.63,7384.0,167.5537,167.6125,167.4782,167.5957,7384.0
2017-07-05 10:35:00,199.57,199.66,199.51,199.66,7089.0,167.5453,167.6209,167.495,167.6209,7089.0
2017-07-05 10:40:00,199.62,199.82,199.57,199.73,13343.0,167.5873,167.7552,167.5453,167.6797,13343.0
2017-07-05 10:45:00,199.74,199.74,199.51,199.53,4420.0,167.6881,167.6881,167.495,167.5118,4420.0
2017-07-05 10:50:00,199.49,199.65,199.45,199.62,6378.0,167.4782,167.6125,167.4446,167.5873,6378.0
2017-07-05 10:55:00,199.61,199.61,199.27,199.5,19306.0,167.5789,167.5789,167.2935,167.4866,19306.0
2017-07-05 11:00:00,199.49,199.62,199.41,199.44,6346.0,167.4782,167.5873,167.411,167.4362,6346.0
2017-07-05 11:05:00,199.45,199.47,199.34,199.34,2246.0,167.4446,167.4614,167.3523,167.3523,2246.0
2017-07-05 11:10:00,199.33,199.41,199.3,199.38,2809.0,167.3439,167.411,167.3187,167.3858,2809.0
2017-07-05 11:15:00,199.48,199.6,199.45,199.5,12884.0,167.4698,167.5705,167.4446,167.4866,12884.0
2017-07-05 11:20:00,199.58,199.71,199.5,199.71,5299.0,167.5537,167.6629,167.4866,167.6629,5299.0
2017-07-05 11:25:00,199.73,199.84,199.72,199.81,14253.0,167.6797,167.772,167.6713,167.7468,14253.0
2017-07-05 11:30:00,199.78,199.83,199.54,199.6,3307.0,167.7216,167.7636,167.5202,167.5705,3307.0
2017-07-05 11:35:00,199.68,199.68,199.53,199.53,4807.0,167.6377,167.6377,167.5118,167.5118,4807.0
2017-07-05 11:40:00,199.61,199.65,199.51,199.54,5929.0,167.5789,167.6125,167.495,167.5202,5929.0
2017-07-05 11:45:00,199.54,199.54,199.46,199.51,2124.0,167.5202,167.5202,167.453,167.495,2124.0
2017-07-05 11:50:00,199.54,199.72,199.5,199.72,5120.0,167.5202,167.6713,167.4866,167.6713,5120.0
2017-07-05 11:55:00,199.72,199.86,199.72,199.8,6207.0,167.6713,167.7888,167.6713,167.7384,6207.0
2017-07-05 12:00:00,199.81,199.85,199.7,199.7,7461.0,167.7468,167.7804,167.6545,167.6545,7461.0
2017-07-05 12:05:00,199.68,199.76,199.61,199.7,4792.0,167.6377,167.7049,167.5789,167.6545,4792.0
2017-07-05 12:10:00,199.71,199.74,199.63,199.71,1637.0,167.6629,167.6881,167.5957,167.6629,1637.0
2017-07-05 12:15:00,199.67,199.81,199.67,199.81,2863.0,167.6293,167.7468,167.6293,167.7468,2863.0
2017-07-05 12:20:00,199.79,199.82,199.7,199.7,5820.0,167.73,167.7552,167.6545,167.6545,5820.0
2017-07-05 12:25:00,199.68,199.81,199.68,199.79,2049.0,167.6377,167.7468,167.6377,167.73,2049.0
2017-07-05 12:30:00,199.77,199.79,199.75,199.75,2554.0,167.7132,167.73,167.6965,167.6965,2554.0
2017-07-05 12:35:00,199.71,199.88,199.71,199.79,1525.0,167.6629,167.8056,167.6629,167.73,1525.0
2017-07-05 12:40:00,199.79,199.82,199.72,199.73,3309.0,167.73,167.7552,167.6713,167.6797,3309.0
2017-07-05 12:45:00,199.74,199.97,199.71,199.92,5930.0,167.6881,167.8812,167.6629,167.8392,5930.0
2017-07-05 12:50:00,199.94,200.0,199.89,199.94,8628.0,167.856,167.9063,167.814,167.856,8628.0
2017-07-05 12:55:00,199.96,200.02,199.92,199.99,9094.0,167.8728,167.9231,167.8392,167.8979,9094.0
2017-07-05 13:00:00,199.98,200.06,199.9,199.98,6595.0,167.8896,167.9567,167.8224,167.8896,6595.0
2017-07-05 13:05:00,199.93,200.02,199.92,199.97,2287.0,167.8476,167.9231,167.8392,167.8812,2287.0
2017-07-05 13:10:00,200.0,200.0,199.9,199.94,2170.0,167.9063,167.9063,167.8224,167.856,2170.0
2017-07-05 13:15:00,199.98,200.15,199.96,200.06,9099.0,167.8896,168.0323,167.8728,167.9567,9099.0
2017-07-05 13:20:00,200.13,200.16,200.11,200.15,7361.0,168.0155,168.0407,167.9987,168.0323,7361.0
2017-07-05 13:25:00,200.15,200.15,200.07,200.07,6993.0,168.0323,168.0323,167.9651,167.9651,6993.0
2017-07-05 13:30:00,200.1,200.21,200.07,200.2,6169.0,167.9903,168.0826,167.9651,168.0742,6169.0
2017-07-05 13:35:00,200.2,200.21,200.13,200.17,7819.0,168.0742,168.0826,168.0155,168.0491,7819.0
2017-07-05 13:40:00,200.14,200.2,199.92,200.01,9529.0,168.0239,168.0742,167.8392,167.9147,9529.0
2017-07-05 13:45:00,199.98,200.12,199.97,200.11,5692.0,167.8896,168.0071,167.8812,167.9987,5692.0
2017-07-05 13:50:00,200.13,200.22,200.1,200.2,2740.0,168.0155,168.091,167.9903,168.0742,2740.0
2017-07-05 13:55:00,200.23,200.29,200.17,200.29,11930.0,168.0994,168.1498,168.0491,168.1498,11930.0
2017-07-05 14:00:00,200.26,200.48,200.22,200.25,6004.0,168.1246,168.3093,168.091,168.1162,6004.0
2017-07-05 14:05:00,200.27,200.32,200.04,200.07,3915.0,168.133,168.175,167.9399,167.9651,3915.0
2017-07-05 14:10:00,200.08,200.25,200.08,200.25,3100.0,167.9735,168.1162,167.9735,168.1162,3100.0
2017-07-05 14:15:00,200.17,200.25,200.13,200.21,3490.0,168.0491,168.1162,168.0155,168.0826,3490.0
2017-07-05 14:20:00,200.2,200.48,200.19,200.42,8107.0,168.0742,168.3093,168.0659,168.2589,8107.0
2017-07-05 14:25:00,200.45,200.79,200.44,200.75,10134.0,168.2841,168.5696,168.2757,168.536,10134.0
2017-07-05 14:30:00,200.72,200.8,200.68,200.7,12232.0,168.5108,168.578,168.4772,168.494,12232.0
2017-07-05 14:35:00,200.68,200.84,200.62,200.84,24301.0,168.4772,168.6115,168.4269,168.6115,24301.0
2017-07-05 14:40:00,200.84,201.04,200.82,200.93,5309.0,168.6115,168.7795,168.5948,168.6871,5309.0
2017-07-05 14:45:00,200.95,201.21,200.95,200.99,12725.0,168.7039,168.9222,168.7039,168.7375,12725.0
2017-07-05 14:50:00,200.94,201.13,200.94,201.13,1857.0,168.6955,168.855,168.6955,168.855,1857.0
2017-07-05 14:55:00,201.14,201.14,201.03,201.08,6101.0,168.8634,168.8634,168.7711,168.813,6101.0
2017-07-05 15:00:00,201.01,201.01,200.8,200.8,6408.0,168.7543,168.7543,168.578,168.578,6408.0
2017-07-05 15:05:00,200.8,200.84,200.72,200.78,5450.0,168.578,168.6115,168.5108,168.5612,5450.0
2017-07-05 15:10:00,200.71,200.76,200.64,200.75,7936.0,168.5024,168.5444,168.4436,168.536,7936.0
2017-07-05 15:15:00,200.75,200.81,200.74,200.75,7322.0,168.536,168.5864,168.5276,168.536,7322.0
2017-07-05 15:20:00,200.73,200.75,200.59,200.62,13610.0,168.5192,168.536,168.4017,168.4269,13610.0
2017-07-05 15:25:00,200.63,200.77,200.63,200.73,13225.0,168.4352,168.5528,168.4352,168.5192,13225.0
2017-07-05 15:30:00,200.77,200.86,200.74,200.81,13803.0,168.5528,168.6283,168.5276,168.5864,13803.0
2017-07-05 15:35:00,200.84,200.98,200.78,200.94,12577.0,168.6115,168.7291,168.5612,168.6955,12577.0
2017-07-05 15:40:00,200.93,201.04,200.93,201.04,17175.0,168.6871,168.7795,168.6871,168.7795,17175.0
2017-07-05 15:45:00,201.04,201.07,200.84,200.93,17341.0,168.7795,168.8046,168.6115,168.6871,17341.0
2017-07-05 15:50:00,200.91,201.0,200.86,200.87,17914.0,168.6703,168.7459,168.6283,168.6367,17914.0
2017-07-05 15:55:00,200.88,201.0,200.77,200.78,58287.0,168.6451,168.7459,168.5528,168.5612,58287.0
2017-07-06 09:30:00,200.7,200.83,200.01,200.61,13456.0,168.494,168.6032,167.9147,168.4185,13456.0
2017-07-06 09:35:00,200.53,200.54,200.04,200.13,4286.0,168.3513,168.3597,167.9399,168.0155,4286.0
2017-07-06 09:40:00,200.05,200.15,199.96,199.98,13398.0,167.9483,168.0323,167.8728,167.8896,13398.0
2017-07-06 09:45:00,200.16,200.16,199.62,199.63,4151.0,168.0407,168.0407,167.5873,167.5957,4151.0
2017-07-06 09:50:00,199.65,199.88,199.62,199.65,3141.0,167.6125,167.8056,167.5873,167.6125,3141.0
2017-07-06 09:55:00,199.64,199.64,199.35,199.39,5661.0,167.6041,167.6041,167.3606,167.3942,5661.0
2017-07-06 10:00:00,199.47,199.75,199.27,199.27,3726.0,167.4614,167.6965,167.2935,167.2935,3726.0
2017-07-06 10:05:00,199.27,199.39,199.0,199.29,13832.0,167.2935,167.3942,167.0668,167.3103,13832.0
2017-07-06 10:10:00,199.15,199.42,199.1,199.42,3289.0,167.1927,167.4194,167.1508,167.4194,3289.0
2017-07-06 10:15:00,199.57,199.69,199.45,199.45,10500.0,167.5453,167.6461,167.4446,167.4446,10500.0
2017-07-06 10:20:00,199.5,199.61,199.39,199.39,8998.0,167.4866,167.5789,167.3942,167.3942,8998.0
2017-07-06 10:25:00,199.51,199.51,199.14,199.3,3683.0,167.495,167.495,167.1843,167.3187,3683.0
2017-07-06 10:30:00,199.31,199.68,199.13,199.66,7168.0,167.3271,167.6377,167.1759,167.6209,7168.0
2017-07-06 10:35:00,199.67,199.85,199.45,199.84,8045.0,167.6293,167.7804,167.4446,167.772,8045.0
2017-07-06 10:40:00,199.82,199.95,199.77,199.85,4146.0,167.7552,167.8644,167.7132,167.7804,4146.0
2017-07-06 10:45:00,199.89,200.09,199.74,200.09,12602.0,167.814,167.9819,167.6881,167.9819,12602.0
2017-07-06 10:50:00,200.03,200.19,199.93,200.04,3713.0,167.9315,168.0659,167.8476,167.9399,3713.0
2017-07-06 10:55:00,200.0,200.01,199.68,199.84,15255.0,167.9063,167.9147,167.6377,167.772,15255.0
2017-07-06 11:00:00,199.82,199.89,199.76,199.77,3306.0,167.7552,167.814,167.7049,167.7132,3306.0
2017-07-06 11:05:00,199.78,199.97,199.73,199.92,5109.0,167.7216,167.8812,167.6797,167.8392,5109.0
2017-07-06 11:10:00,199.93,200.1,199.9,199.9,6233.0,167.8476,167.9903,167.8224,167.8224,6233.0
2017-07-06 11:15:00,199.9,200.12,199.9,200.07,2851.0,167.8224,168.0071,167.8224,167.9651,2851.0
2017-07-06 11:20:00,200.14,200.24,200.08,200.24,2558.0,168.0239,168.1078,167.9735,168.1078,2558.0
2017-07-06 11:25:00,200.17,200.21,200.05,200.05,3600.0,168.0491,168.0826,167.9483,167.9483,3600.0
2017-07-06 11:30:00,200.1,200.12,199.98,199.98,7784.0,167.9903,168.0071,167.8896,167.8896,7784.0
2017-07-06 11:35:00,200.0,200.14,199.95,200.09,2721.0,167.9063,168.0239,167.8644,167.9819,2721.0
2017-07-06 11:40:00,200.08,200.27,200.06,200.19,2662.0,167.9735,168.133,167.9567,168.0659,2662.0
2017-07-06 11:45:00,200.17,200.22,200.1,200.2,1433.0,168.0491,168.091,167.9903,168.0742,1433.0
2017-07-06 11:50:00,200.28,200.28,200.21,200.21,1500.0,168.1414,168.1414,168.0826,168.0826,1500.0
2017-07-06 11:55:00,200.24,200.36,200.15,200.36,7572.0,168.1078,168.2086,168.0323,168.2086,7572.0
2017-07-06 12:00:00,200.41,200.47,200.37,200.41,8603.0,168.2505,168.3009,168.217,168.2505,8603.0
2017-07-06 12:05:00,200.45,200.71,200.45,200.71,4869.0,168.2841,168.5024,168.2841,168.5024,4869.0
2017-07-06 12:10:00,200.72,200.74,200.53,200.57,2745.0,168.5108,168.5276,168.3513,168.3849,2745.0
2017-07-06 12:15:00,200.58,200.66,200.55,200.55,3729.0,168.3933,168.4604,168.3681,168.3681,3729.0
2017-07-06 12:20:00,200.56,200.61,200.48,200.61,4550.0,168.3765,168.4185,168.3093,168.4185,4550.0
2017-07-06 12:25:00,200.54,200.56,200.47,200.47,2645.0,168.3597,168.3765,168.3009,168.3009,2645.0
2017-07-06 12:30:00,200.37,200.44,200.31,200.38,2905.0,168.217,168.2757,168.1666,168.2254,2905.0
2017-07-06 12:35:00,200.41,200.56,200.41,200.52,1759.0,168.2505,168.3765,168.2505,168.3429,1759.0
2017-07-06 12:40:00,200.47,200.8,200.47,200.79,3924.0,168.3009,168.578,168.3009,168.5696,3924.0
2017-07-06 12:45:00,200.78,200.78,200.67,200.77,2741.0,168.5612,168.5612,168.4688,168.5528,2741.0
2017-07-06 12:50:00,200.81,200.81,200.69,200.74,6427.0,168.5864,168.5864,168.4856,168.5276,6427.0
2017-07-06 12:55:00,200.73,200.75,200.69,200.72,1100.0,168.5192,168.536,168.4856,168.5108,1100.0
2017-07-06 13:00:00,200.82,200.97,200.81,200.84,4901.0,168.5948,168.7207,168.5864,168.6115,4901.0
2017-07-06 13:05:00,200.85,200.97,200.85,200.94,7926.0,168.6199,168.7207,168.6199,168.6955,7926.0
2017-07-06 13:10:00,200.91,200.97,200.9,200.93,1713.0,168.6703,168.7207,168.6619,168.6871,1713.0
2017-07-06 13:15:00,200.97,200.98,200.89,200.96,3766.0,168.7207,168.7291,168.6535,168.7123,3766.0
2017-07-06 13:20:00,200.94,200.98,200.85,200.86,900.0,168.6955,168.7291,168.6199,168.6283,900.0
2017-07-06 13:25:00,200.84,200.94,200.81,200.94,3283.0,168.6115,168.6955,168.5864,168.6955,3283.0
2017-07-06 13:30:00,200.92,201.01,200.8,201.01,8206.0,168.6787,168.7543,168.578,168.7543,8206.0
2017-07-06 13:35:00,201.03,201.07,200.89,200.95,4900.0,168.7711,168.8046,168.6535,168.7039,4900.0
2017-07-06 13:40:00,200.92,200.92,200.73,200.82,3253.0,168.6787,168.6787,168.5192,168.5948,3253.0
2017-07-06 13:45:00,200.78,200.88,200.77,200.79,7987.0,168.5612,168.6451,168.5528,168.5696,7987.0
2017-07-06 13:50:00,200.82,200.84,200.64,200.64,1899.0,168.5948,168.6115,168.4436,168.4436,1899.0
2017-07-06 13:55:00,200.64,200.67,200.56,200.64,9138.0,168.4436,168.4688,168.3765,168.4436,9138.0
2017-07-06 14:00:00,200.6,200.63,200.47,200.53,3400.0,168.4101,168.4352,168.3009,168.3513,3400.0
2017-07-06 14:05:00,200.5,200.54,200.45,200.52,2501.0,168.3261,168.3597,168.2841,168.3429,2501.0
2017-07-06 14:10:00,200.52,200.55,200.44,200.49,2268.0,168.3429,168.3681,168.2757,168.3177,2268.0
2017-07-06 14:15:00,200.31,200.4,200.0,200.0,8500.0,168.1666,168.2422,167.9063,167.9063,8500.0
2017-07-06 14:20:00,200.05,200.08,199.84,199.84,3382.0,167.9483,167.9735,167.772,167.772,3382.0
2017-07-06 14:25:00,199.9,200.03,199.9,200.0,3693.0,167.8224,167.9315,167.8224,167.9063,3693.0
2017-07-06 14:30:00,199.95,199.98,199.77,199.98,16265.0,167.8644,167.8896,167.7132,167.8896,16265.0
2017-07-06 14:35:00,200.0,200.06,199.9,199.94,2234.0,167.9063,167.9567,167.8224,167.856,2234.0
2017-07-06 14:40:00,199.89,199.89,199.72,199.83,3500.0,167.814,167.814,167.6713,167.7636,3500.0
2017-07-06 14:45:00,199.89,199.95,199.79,199.95,2400.0,167.814,167.8644,167.73,167.8644,2400.0
2017-07-06 14:50:00,199.95,199.95,199.75,199.87,1600.0,167.8644,167.8644,167.6965,167.7972,1600.0
2017-07-06 14:55:00,199.9,199.97,199.83,199.97,2848.0,167.8224,167.8812,167.7636,167.8812,2848.0
2017-07-06 15:00:00,200.01,200.09,199.99,200.03,2326.0,167.9147,167.9819,167.8979,167.9315,2326.0
2017-07-06 15:05:00,200.02,200.04,199.87,199.93,3810.0,167.9231,167.9399,167.7972,167.8476,3810.0
2017-07-06 15:10:00,199.91,199.95,199.76,199.76,3523.0,167.8308,167.8644,167.7049,167.7049,3523.0
2017-07-06 15:15:00,199.74,199.77,199.7,199.75,2936.0,167.6881,167.7132,167.6545,167.6965,2936.0
2017-07-06 15:20:00,199.73,199.73,199.57,199.65,3474.0,167.6797,167.6797,167.5453,167.6125,3474.0
2017-07-06 15:25:00,199.65,199.66,199.52,199.52,3600.0,167.6125,167.6209,167.5034,167.5034,3600.0
2017-07-06 15:30:00,199.55,199.55,199.15,199.32,13036.0,167.5286,167.5286,167.1927,167.3355,13036.0
2017-07-06 15:35:00,199.33,199.33,199.03,199.11,13767.0,167.3439,167.3439,167.092,167.1592,13767.0
2017-07-06 15:40:00,199.09,199.09,198.79,198.86,14269.0,167.1424,167.1424,166.8905,166.9493,14269.0
2017-07-06 15:45:00,198.9,199.21,198.84,199.14,12618.0,166.9829,167.2431,166.9325,167.1843,12618.0
2017-07-06 15:50:00,199.1,199.31,199.09,199.24,9445.0,167.1508,167.3271,167.1424,167.2683,9445.0
2017-07-06 15:55:00,199.24,199.26,198.97,199.04,57839.0,167.2683,167.2851,167.0416,167.1004,57839.0
2017-07-07 09:30:00,199.5,199.55,199.11,199.39,16958.0,167.4866,167.5286,167.1592,167.3942,16958.0
2017-07-07 09:35:00,199.5,199.9,199.38,199.84,11750.0,167.4866,167.8224,167.3858,167.772,11750.0
2017-07-07 09:40:00,199.71,199.81,199.43,199.43,12146.0,167.6629,167.7468,167.4278,167.4278,12146.0
2017-07-07 09:45:00,199.47,199.54,199.25,199.49,10956.0,167.4614,167.5202,167.2767,167.4782,10956.0
2017-07-07 09:50:00,199.61,199.67,199.35,199.39,12452.0,167.5789,167.6293,167.3606,167.3942,12452.0
2017-07-07 09:55:00,199.48,199.58,199.33,199.57,55263.0,167.4698,167.5537,167.3439,167.5453,55263.0
2017-07-07 10:00:00,199.51,199.6,199.36,199.42,7865.0,167.495,167.5705,167.369,167.4194,7865.0
2017-07-07 10:05:00,199.47,199.53,199.38,199.48,7731.0,167.4614,167.5118,167.3858,167.4698,7731.0
2017-07-07 10:10:00,199.5,199.64,199.42,199.64,6282.0,167.4866,167.6041,167.4194,167.6041,6282.0
2017-07-07 10:15:00,199.59,199.6,199.37,199.4,4901.0,167.5621,167.5705,167.3774,167.4026,4901.0
2017-07-07 10:20:00,199.4,199.55,199.36,199.43,6815.0,167.4026,167.5286,167.369,167.4278,6815.0
2017-07-07 10:25:00,199.44,199.56,199.39,199.55,9978.0,167.4362,167.5369,167.3942,167.5286,9978.0
2017-07-07 10:30:00,199.56,199.61,199.36,199.42,4728.0,167.5369,167.5789,167.369,167.4194,4728.0
2017-07-07 10:35:00,199.41,199.45,199.36,199.45,2705.0,167.411,167.4446,167.369,167.4446,2705.0
2017-07-07 10:40:00,199.45,199.51,199.4,199.43,10375.0,167.4446,167.495,167.4026,167.4278,10375.0
2017-07-07 10:45:00,199.46,199.61,199.46,199.46,8818.0,167.453,167.5789,167.453,167.453,8818.0
2017-07-07 10:50:00,199.42,199.57,199.32,199.41,5000.0,167.4194,167.5453,167.3355,167.411,5000.0
2017-07-07 10:55:00,199.42,199.65,199.42,199.55,3892.0,167.4194,167.6125,167.4194,167.5286,3892.0
2017-07-07 11:00:00,199.6,199.97,199.57,199.87,11468.0,167.5705,167.8812,167.5453,167.7972,11468.0
2017-07-07 11:05:00,199.88,200.06,199.78,200.02,5783.0,167.8056,167.9567,167.7216,167.9231,5783.0
2017-07-07 11:10:00,200.02,200.15,200.02,200.06,4526.0,167.9231,168.0323,167.9231,167.9567,4526.0
2017-07-07 11:15:00,200.02,200.09,200.0,200.03,5122.0,167.9231,167.9819,167.9063,167.9315,5122.0
2017-07-07 11:20:00,200.03,200.16,200.03,200.14,3675.0,167.9315,168.0407,167.9315,168.0239,3675.0
2017-07-07 11:25:00,200.11,200.64,200.08,200.58,27328.0,167.9987,168.4436,167.9735,168.3933,27328.0
2017-07-07 11:30:00,200.54,200.72,200.5,200.71,21447.0,168.3597,168.5108,168.3261,168.5024,21447.0
2017-07-07 11:35:00,200.7,200.89,200.7,200.89,8124.0,168.494,168.6535,168.494,168.6535,8124.0
2017-07-07 11:40:00,200.87,201.03,200.81,201.03,31676.0,168.6367,168.7711,168.5864,168.7711,31676.0
2017-07-07 11:45:00,201.03,201.26,200.99,201.22,15804.0,168.7711,168.9642,168.7375,168.9306,15804.0
2017-07-07 11:50:00,201.22,201.24,201.13,201.22,8161.0,168.9306,168.9474,168.855,168.9306,8161.0
2017-07-07 11:55:00,201.2,201.34,201.17,201.28,13392.0,168.9138,169.0313,168.8886,168.9809,13392.0
2017-07-07 12:00:00,201.28,201.51,201.28,201.51,4861.0,168.9809,169.174,168.9809,169.174,4861.0
2017-07-07 12:05:00,201.48,201.51,201.31,201.36,9657.0,169.1488,169.174,169.0061,169.0481,9657.0
2017-07-07 12:10:00,201.4,201.68,201.37,201.63,31950.0,169.0817,169.3168,169.0565,169.2748,31950.0
2017-07-07 12:15:00,201.66,201.75,201.33,201.36,4294.0,169.3,169.3755,169.0229,169.0481,4294.0
2017-07-07 12:20:00,201.3,201.31,201.2,201.2,2200.0,168.9977,169.0061,168.9138,168.9138,2200.0
2017-07-07 12:25:00,201.25,201.26,201.17,201.22,1018.0,168.9558,168.9642,168.8886,168.9306,1018.0
2017-07-07 12:30:00,201.13,201.24,201.05,201.24,7175.0,168.855,168.9474,168.7878,168.9474,7175.0
2017-07-07 12:35:00,201.16,201.32,201.16,201.27,7853.0,168.8802,169.0145,168.8802,168.9725,7853.0
2017-07-07 12:40:00,201.3,201.3,201.09,201.2,5381.0,168.9977,168.9977,168.8214,168.9138,5381.0
2017-07-07 12:45:00,201.22,201.25,201.12,201.15,5901.0,168.9306,168.9558,168.8466,168.8718,5901.0
2017-07-07 12:50:00,201.21,201.4,201.21,201.37,7674.0,168.9222,169.0817,168.9222,169.0565,7674.0
2017-07-07 12:55:00,201.4,201.74,201.39,201.61,16680.0,169.0817,169.3671,169.0733,169.258,16680.0
2017-07-07 13:00:00,201.56,201.77,201.55,201.73,3140.0,169.216,169.3923,169.2076,169.3587,3140.0
2017-07-07 13:05:00,201.68,201.82,201.66,201.82,3625.0,169.3168,169.4343,169.3,169.4343,3625.0
2017-07-07 13:10:00,201.76,201.82,201.64,201.65,8919.0,169.3839,169.4343,169.2832,169.2916,8919.0
2017-07-07 13:15:00,201.64,201.78,201.64,201.71,8048.0,169.2832,169.4007,169.2832,169.3419,8048.0
2017-07-07 13:20:00,201.7,201.72,201.56,201.69,7800.0,169.3335,169.3503,169.216,169.3251,7800.0
2017-07-07 13:25:00,201.74,201.74,201.37,201.39,17674.0,169.3671,169.3671,169.0565,169.0733,17674.0
2017-07-07 13:30:00,201.42,201.83,201.37,201.83,7475.0,169.0985,169.4427,169.0565,169.4427,7475.0
2017-07-07 13:35:00,201.81,201.87,201.76,201.84,7132.0,169.4259,169.4763,169.3839,169.4511,7132.0
2017-07-07 13:40:00,201.81,201.97,201.81,201.97,5595.0,169.4259,169.5602,169.4259,169.5602,5595.0
2017-07-07 13:45:00,201.94,202.11,201.94,202.11,6598.0,169.535,169.6778,169.535,169.6778,6598.0
2017-07-07 13:50:00,202.11,202.18,202.05,202.09,10979.0,169.6778,169.7365,169.6274,169.661,10979.0
2017-07-07 13:55:00,202.07,202.12,202.01,202.01,8309.0,169.6442,169.6861,169.5938,169.5938,8309.0
2017-07-07 14:00:00,201.99,202.01,201.75,201.98,25869.0,169.577,169.5938,169.3755,169.5686,25869.0
2017-07-07 14:05:00,201.99,202.13,201.94,202.08,4700.0,169.577,169.6945,169.535,169.6526,4700.0
2017-07-07 14:10:00,202.02,202.13,201.83,201.84,7687.0,169.6022,169.6945,169.4427,169.4511,7687.0
2017-07-07 14:15:00,201.84,201.85,201.51,201.55,6552.0,169.4511,169.4595,169.174,169.2076,6552.0
2017-07-07 14:20:00,201.51,201.64,201.51,201.53,3156.0,169.174,169.2832,169.174,169.1908,3156.0
2017-07-07 14:25:00,201.53,201.55,201.3,201.39,4952.0,169.1908,169.2076,168.9977,169.0733,4952.0
2017-07-07 14:30:00,201.42,201.45,201.33,201.33,3517.0,169.0985,169.1237,169.0229,169.0229,3517.0
2017-07-07 14:35:00,201.33,201.35,201.29,201.33,3301.0,169.0229,169.0397,168.9893,169.0229,3301.0
2017-07-07 14:40:00,201.35,201.37,201.23,201.23,3901.0,169.0397,169.0565,168.939,168.939,3901.0
2017-07-07 14:45:00,201.23,201.27,201.18,201.23,2835.0,168.939,168.9725,168.897,168.939,2835.0
2017-07-07 14:50:00,201.26,201.31,201.19,201.22,5339.0,168.9642,169.0061,168.9054,168.9306,5339.0
2017-07-07 14:55:00,201.19,201.2,201.05,201.06,5365.0,168.9054,168.9138,168.7878,168.7962,5365.0
2017-07-07 15:00:00,201.1,201.21,201.08,201.09,9638.0,168.8298,168.9222,168.813,168.8214,9638.0
2017-07-07 15:05:00,201.11,201.31,201.11,201.29,5886.0,168.8382,169.0061,168.8382,168.9893,5886.0
2017-07-07 15:10:00,201.29,201.36,201.22,201.36,6751.0,168.9893,169.0481,168.9306,169.0481,6751.0
2017-07-07 15:15:00,201.37,201.58,201.37,201.52,5875.0,169.0565,169.2328,169.0565,169.1824,5875.0
2017-07-07 15:20:00,201.52,201.54,201.44,201.44,11500.0,169.1824,169.1992,169.1153,169.1153,11500.0
2017-07-07 15:25:00,201.46,201.51,201.35,201.47,5260.0,169.1321,169.174,169.0397,169.1405,5260.0
2017-07-07 15:30:00,201.46,201.55,201.44,201.53,5038.0,169.1321,169.2076,169.1153,169.1908,5038.0
2017-07-07 15:35:00,201.53,201.54,201.39,201.43,9554.0,169.1908,169.1992,169.0733,169.1069,9554.0
2017-07-07 15:40:00,201.43,201.45,201.36,201.43,11035.0,169.1069,169.1237,169.0481,169.1069,11035.0
2017-07-07 15:45:00,201.43,201.51,201.35,201.4,20386.0,169.1069,169.174,169.0397,169.0817,20386.0
2017-07-07 15:50:00,201.4,201.5,201.36,201.43,27305.0,169.0817,169.1656,169.0481,169.1069,27305.0
2017-07-07 15:55:00,201.45,201.54,201.24,201.29,39829.0,169.1237,169.1992,168.9474,168.9893,39829.0
2017-07-10 09:30:00,201.22,201.35,200.98,200.98,27603.0,168.9306,169.0397,168.7291,168.7291,27603.0
2017-07-10 09:35:00,200.75,201.39,200.52,200.71,10072.0,168.536,169.0733,168.3429,168.5024,10072.0
2017-07-10 09:40:00,200.84,200.85,200.21,200.42,6105.0,168.6115,168.6199,168.0826,168.2589,6105.0
2017-07-10 09:45:00,200.41,200.7,200.32,200.55,8065.0,168.2505,168.494,168.175,168.3681,8065.0
2017-07-10 09:50:00,200.53,200.76,200.53,200.75,6246.0,168.3513,168.5444,168.3513,168.536,6246.0
2017-07-10 09:55:00,200.73,200.89,200.72,200.78,4093.0,168.5192,168.6535,168.5108,168.5612,4093.0
2017-07-10 10:00:00,200.78,200.85,200.51,200.61,7553.0,168.5612,168.6199,168.3345,168.4185,7553.0
2017-07-10 10:05:00,200.65,200.8,200.64,200.78,3394.0,168.452,168.578,168.4436,168.5612,3394.0
2017-07-10 10:10:00,200.88,200.88,200.62,200.68,7200.0,168.6451,168.6451,168.4269,168.4772,7200.0
2017-07-10 10:15:00,200.72,200.9,200.69,200.88,6148.0,168.5108,168.6619,168.4856,168.6451,6148.0
2017-07-10 10:20:00,201.0,201.08,200.97,201.0,5259.0,168.7459,168.813,168.7207,168.7459,5259.0
2017-07-10 10:25:00,200.99,201.05,200.92,201.02,6100.0,168.7375,168.7878,168.6787,168.7627,6100.0
2017-07-10 10:30:00,201.04,201.13,200.81,200.86,5730.0,168.7795,168.855,168.5864,168.6283,5730.0
2017-07-10 10:35:00,200.84,200.96,200.75,200.86,10278.0,168.6115,168.7123,168.536,168.6283,10278.0
2017-07-10 10:40:00,200.83,200.88,200.76,200.83,3947.0,168.6032,168.6451,168.5444,168.6032,3947.0
2017-07-10 10:45:00,200.81,200.92,200.78,200.87,6399.0,168.5864,168.6787,168.5612,168.6367,6399.0
2017-07-10 10:50:00,200.85,200.91,200.78,200.78,9431.0,168.6199,168.6703,168.5612,168.5612,9431.0
2017-07-10 10:55:00,200.79,200.85,200.74,200.77,17047.0,168.5696,168.6199,168.5276,168.5528,17047.0
2017-07-10 11:00:00,200.79,200.83,200.71,200.72,6325.0,168.5696,168.6032,168.5024,168.5108,6325.0
2017-07-10 11:05:00,200.7,200.93,200.67,200.93,3000.0,168.494,168.6871,168.4688,168.6871,3000.0
2017-07-10 11:10:00,200.94,200.97,200.61,200.67,12349.0,168.6955,168.7207,168.4185,168.4688,12349.0
2017-07-10 11:15:00,200.62,200.72,200.46,200.68,11257.0,168.4269,168.5108,168.2925,168.4772,11257.0
2017-07-10 11:20:00,200.75,200.86,200.63,200.74,6533.0,168.536,168.6283,168.4352,168.5276,6533.0
2017-07-10 11:25:00,200.77,200.82,200.59,200.64,9440.0,168.5528,168.5948,168.4017,168.4436,9440.0
2017-07-10 11:30:00,200.59,200.96,200.58,200.86,8008.0,168.4017,168.7123,168.3933,168.6283,8008.0
2017-07-10 11:35:00,200.83,200.89,200.72,200.81,13206.0,168.6032,168.6535,168.5108,168.5864,13206.0
2017-07-10 11:40:00,200.78,201.01,200.72,200.98,8493.0,168.5612,168.7543,168.5108,168.7291,8493.0
2017-07-10 11:45:00,201.0,201.01,200.83,200.84,8288.0,168.7459,168.7543,168.6032,168.6115,8288.0
2017-07-10 11:50:00,200.88,200.96,200.74,200.79,8409.0,168.6451,168.7123,168.5276,168.5696,8409.0
2017-07-10 11:55:00,200.78,200.82,200.58,200.66,5939.0,168.5612,168.5948,168.3933,168.4604,5939.0
2017-07-10 12:00:00,200.75,201.0,200.68,200.97,18867.0,168.536,168.7459,168.4772,168.7207,18867.0
2017-07-10 12:05:00,200.99,201.05,200.88,201.05,11557.0,168.7375,168.7878,168.6451,168.7878,11557.0
2017-07-10 12:10:00,201.03,201.05,200.76,200.82,13272.0,168.7711,168.7878,168.5444,168.5948,13272.0
2017-07-10 12:15:00,200.81,200.86,200.73,200.8,3545.0,168.5864,168.6283,168.5192,168.578,3545.0
2017-07-10 12:20:00,200.75,200.84,200.75,200.77,3345.0,168.536,168.6115,168.536,168.5528,3345.0
2017-07-10 12:25:00,200.81,200.85,200.71,200.74,4328.0,168.5864,168.6199,168.5024,168.5276,4328.0
2017-07-10 12:30:00,200.68,200.87,200.68,200.79,4974.0,168.4772,168.6367,168.4772,168.5696,4974.0
2017-07-10 12:35:00,200.8,200.84,200.76,200.82,2831.0,168.578,168.6115,168.5444,168.5948,2831.0
2017-07-10 12:40:00,200.82,200.9,200.67,200.71,6235.0,168.5948,168.6619,168.4688,168.5024,6235.0
2017-07-10 12:45:00,200.71,200.71,200.5,200.6,9411.0,168.5024,168.5024,168.3261,168.4101,9411.0
2017-07-10 12:50:00,200.57,200.69,200.49,200.54,7849.0,168.3849,168.4856,168.3177,168.3597,7849.0
2017-07-10 12:55:00,200.62,200.76,200.59,200.74,10188.0,168.4269,168.5444,168.4017,168.5276,10188.0
2017-07-10 13:00:00,200.73,200.76,200.67,200.7,2783.0,168.5192,168.5444,168.4688,168.494,2783.0
2017-07-10 13:05:00,200.71,200.93,200.69,200.93,3484.0,168.5024,168.6871,168.4856,168.6871,3484.0
2017-07-10 13:10:00,200.87,200.94,200.79,200.79,6837.0,168.6367,168.6955,168.5696,168.5696,6837.0
2017-07-10 13:15:00,200.83,200.86,200.72,200.72,3334.0,168.6032,168.6283,168.5108,168.5108,3334.0
2017-07-10 13:20:00,200.7,200.71,200.57,200.67,9359.0,168.494,168.5024,168.3849,168.4688,9359.0
2017-07-10 13:25:00,200.7,200.72,200.62,200.62,6055.0,168.494,168.5108,168.4269,168.4269,6055.0
2017-07-10 13:30:00,200.65,200.65,200.54,200.56,8180.0,168.452,168.452,168.3597,168.3765,8180.0
2017-07-10 13:35:00,200.53,200.56,200.39,200.44,5754.0,168.3513,168.3765,168.2338,168.2757,5754.0
2017-07-10 13:40:00,200.5,200.86,200.45,200.79,16010.0,168.3261,168.6283,168.2841,168.5696,16010.0
2017-07-10 13:45:00,200.84,201.32,200.83,201.3,23111.0,168.6115,169.0145,168.6032,168.9977,23111.0
2017-07-10 13:50:00,201.43,201.59,201.29,201.46,10383.0,169.1069,169.2412,168.9893,169.1321,10383.0
2017-07-10 13:55:00,201.46,201.57,201.39,201.49,12276.0,169.1321,169.2244,169.0733,169.1572,12276.0
2017-07-10 14:00:00,201.56,201.7,201.52,201.67,13877.0,169.216,169.3335,169.1824,169.3084,13877.0
2017-07-10 14:05:00,201.67,201.71,201.55,201.68,10246.0,169.3084,169.3419,169.2076,169.3168,10246.0
2017-07-10 14:10:00,201.69,201.9,201.68,201.9,10755.0,169.3251,169.5015,169.3168,169.5015,10755.0
2017-07-10 14:15:00,201.87,201.91,201.72,201.91,17431.0,169.4763,169.5098,169.3503,169.5098,17431.0
2017-07-10 14:20:00,201.91,201.98,201.88,201.94,12275.0,169.5098,169.5686,169.4847,169.535,12275.0
2017-07-10 14:25:00,201.91,202.04,201.86,202.02,16169.0,169.5098,169.619,169.4679,169.6022,16169.0
2017-07-10 14:30:00,201.98,202.09,201.93,202.06,18448.0,169.5686,169.661,169.5266,169.6358,18448.0
2017-07-10 14:35:00,202.03,202.24,202.03,202.18,12571.0,169.6106,169.7869,169.6106,169.7365,12571.0
2017-07-10 14:40:00,202.23,202.23,201.8,201.81,7416.0,169.7785,169.7785,169.4175,169.4259,7416.0
2017-07-10 14:45:00,201.83,201.93,201.62,201.63,4961.0,169.4427,169.5266,169.2664,169.2748,4961.0
2017-07-10 14:50:00,201.62,201.75,201.59,201.59,4730.0,169.2664,169.3755,169.2412,169.2412,4730.0
2017-07-10 14:55:00,201.57,201.62,201.49,201.49,3000.0,169.2244,169.2664,169.1572,169.1572,3000.0
2017-07-10 15:00:00,201.52,201.57,201.44,201.46,4597.0,169.1824,169.2244,169.1153,169.1321,4597.0
2017-07-10 15:05:00,201.48,201.48,201.32,201.37,9679.0,169.1488,169.1488,169.0145,169.0565,9679.0
2017-07-10 15:10:00,201.36,201.53,201.35,201.53,4788.0,169.0481,169.1908,169.0397,169.1908,4788.0
2017-07-10 15:15:00,201.56,201.57,201.22,201.24,7925.0,169.216,169.2244,168.9306,168.9474,7925.0
2017-07-10 15:20:00,201.25,201.28,201.2,201.2,6806.0,168.9558,168.9809,168.9138,168.9138,6806.0
2017-07-10 15:25:00,201.22,201.34,201.19,201.34,3133.0,168.9306,169.0313,168.9054,169.0313,3133.0
2017-07-10 15:30:00,201.34,201.53,201.33,201.48,12172.0,169.0313,169.1908,169.0229,169.1488,12172.0
2017-07-10 15:35:00,201.46,201.51,201.41,201.48,6522.0,169.1321,169.174,169.0901,169.1488,6522.0
2017-07-10 15:40:00,201.45,201.63,201.45,201.56,8151.0,169.1237,169.2748,169.1237,169.216,8151.0
2017-07-10 15:45:00,201.57,201.57,201.23,201.3,20900.0,169.2244,169.2244,168.939,168.9977,20900.0
2017-07-10 15:50:00,201.3,201.38,201.21,201.31,12506.0,168.9977,169.0649,168.9222,169.0061,12506.0
2017-07-10 15:55:00,201.29,201.32,200.99,201.11,49772.0,168.9893,169.0145,168.7375,168.8382,49772.0
2017-07-11 09:30:00,200.73,200.95,200.45,200.65,23105.0,168.5192,168.7039,168.2841,168.452,23105.0
2017-07-11 09:35:00,200.68,200.69,200.44,200.61,5377.0,168.4772,168.4856,168.2757,168.4185,5377.0
2017-07-11 09:40:00,200.62,200.68,200.44,200.61,18445.0,168.4269,168.4772,168.2757,168.4185,18445.0
2017-07-11 09:45:00,200.48,200.79,200.34,200.34,10839.0,168.3093,168.5696,168.1918,168.1918,10839.0
2017-07-11 09:50:00,200.38,200.58,200.32,200.53,57792.0,168.2254,168.3933,168.175,168.3513,57792.0
2017-07-11 09:55:00,200.49,200.79,200.45,200.66,6335.0,168.3177,168.5696,168.2841,168.4604,6335.0
2017-07-11 10:00:00,200.65,200.95,200.6,200.93,6600.0,168.452,168.7039,168.4101,168.6871,6600.0
2017-07-11 10:05:00,200.85,201.01,200.64,200.67,6756.0,168.6199,168.7543,168.4436,168.4688,6756.0
2017-07-11 10:10:00,200.76,200.99,200.68,200.86,3927.0,168.5444,168.7375,168.4772,168.6283,3927.0
2017-07-11 10:15:00,200.79,200.82,200.63,200.63,3100.0,168.5696,168.5948,168.4352,168.4352,3100.0
2017-07-11 10:20:00,200.61,200.69,200.48,200.48,18039.0,168.4185,168.4856,168.3093,168.3093,18039.0
2017-07-11 10:25:00,200.47,200.83,200.45,200.76,10006.0,168.3009,168.6032,168.2841,168.5444,10006.0
2017-07-11 10:30:00,200.72,200.79,200.65,200.79,7000.0,168.5108,168.5696,168.452,168.5696,7000.0
2017-07-11 10:35:00,200.74,200.89,200.74,200.76,6288.0,168.5276,168.6535,168.5276,168.5444,6288.0
2017-07-11 10:40:00,200.83,200.88,200.7,200.86,5212.0,168.6032,168.6451,168.494,168.6283,5212.0
2017-07-11 10:45:00,200.86,200.96,200.82,200.86,8353.0,168.6283,168.7123,168.5948,168.6283,8353.0
2017-07-11 10:50:00,200.85,200.87,200.78,200.82,4900.0,168.6199,168.6367,168.5612,168.5948,4900.0
2017-07-11 10:55:00,200.83,200.89,200.78,200.79,5004.0,168.6032,168.6535,168.5612,168.5696,5004.0
2017-07-11 11:00:00,200.84,200.84,200.73,200.73,23125.0,168.6115,168.6115,168.5192,168.5192,23125.0
2017-07-11 11:05:00,200.73,200.79,200.66,200.66,3226.0,168.5192,168.5696,168.4604,168.4604,3226.0
2017-07-11 11:10:00,200.66,200.71,200.47,200.49,4081.0,168.4604,168.5024,168.3009,168.3177,4081.0
2017-07-11 11:15:00,200.49,200.5,200.17,200.17,10667.0,168.3177,168.3261,168.0491,168.0491,10667.0
2017-07-11 11:20:00,200.16,200.17,199.46,199.46,12234.0,168.0407,168.0491,167.453,167.453,12234.0
2017-07-11 11:25:00,199.52,199.53,198.75,199.33,20966.0,167.5034,167.5118,166.8569,167.3439,20966.0
2017-07-11 11:30:00,199.31,200.01,199.25,199.93,27044.0,167.3271,167.9147,167.2767,167.8476,27044.0
2017-07-11 11:35:00,199.89,200.19,199.87,199.91,21904.0,167.814,168.0659,167.7972,167.8308,21904.0
2017-07-11 11:40:00,199.97,200.37,199.92,200.31,4953.0,167.8812,168.217,167.8392,168.1666,4953.0
2017-07-11 11:45:00,200.35,200.39,199.92,200.02,8187.0,168.2002,168.2338,167.8392,167.9231,8187.0
2017-07-11 11:50:00,200.14,200.24,200.04,200.04,6236.0,168.0239,168.1078,167.9399,167.9399,6236.0
2017-07-11 11:55:00,200.04,200.07,199.87,199.87,5394.0,167.9399,167.9651,167.7972,167.7972,5394.0
2017-07-11 12:00:00,199.93,200.09,199.87,199.87,4874.0,167.8476,167.9819,167.7972,167.7972,4874.0
2017-07-11 12:05:00,199.89,199.95,199.74,199.85,4389.0,167.814,167.8644,167.6881,167.7804,4389.0
2017-07-11 12:10:00,199.85,200.04,199.84,200.04,2524.0,167.7804,167.9399,167.772,167.9399,2524.0
2017-07-11 12:15:00,200.02,200.05,199.85,200.03,13493.0,167.9231,167.9483,167.7804,167.9315,13493.0
2017-07-11 12:20:00,200.0,200.04,199.87,199.92,5580.0,167.9063,167.9399,167.7972,167.8392,5580.0
2017-07-11 12:25:00,199.92,200.06,199.91,200.03,6249.0,167.8392,167.9567,167.8308,167.9315,6249.0
2017-07-11 12:30:00,200.04,200.07,199.94,199.94,3810.0,167.9399,167.9651,167.856,167.856,3810.0
2017-07-11 12:35:00,199.92,200.0,199.92,199.92,3004.0,167.8392,167.9063,167.8392,167.8392,3004.0
2017-07-11 12:40:00,199.96,200.2,199.95,200.17,4627.0,167.8728,168.0742,167.8644,168.0491,4627.0
2017-07-11 12:45:00,200.17,200.26,199.97,200.01,11700.0,168.0491,168.1246,167.8812,167.9147,11700.0
2017-07-11 12:50:00,200.05,200.09,199.99,200.07,5589.0,167.9483,167.9819,167.8979,167.9651,5589.0
2017-07-11 12:55:00,200.05,200.09,199.87,199.87,8437.0,167.9483,167.9819,167.7972,167.7972,8437.0
2017-07-11 13:00:00,199.9,200.02,199.85,199.89,5791.0,167.8224,167.9231,167.7804,167.814,5791.0
2017-07-11 13:05:00,199.92,200.06,199.88,200.03,4187.0,167.8392,167.9567,167.8056,167.9315,4187.0
2017-07-11 13:10:00,200.09,200.18,199.94,200.03,4414.0,167.9819,168.0575,167.856,167.9315,4414.0
2017-07-11 13:15:00,199.99,200.07,199.92,200.0,4614.0,167.8979,167.9651,167.8392,167.9063,4614.0
2017-07-11 13:20:00,200.0,200.06,199.88,199.92,2004.0,167.9063,167.9567,167.8056,167.8392,2004.0
2017-07-11 13:25:00,199.93,199.94,199.57,199.58,13449.0,167.8476,167.856,167.5453,167.5537,13449.0
2017-07-11 13:30:00,199.59,199.71,199.55,199.65,9366.0,167.5621,167.6629,167.5286,167.6125,9366.0
2017-07-11 13:35:00,199.64,199.8,199.62,199.75,6005.0,167.6041,167.7384,167.5873,167.6965,6005.0
2017-07-11 13:40:00,199.69,200.13,199.69,200.04,8731.0,167.6461,168.0155,167.6461,167.9399,8731.0
2017-07-11 13:45:00,199.99,200.05,199.92,200.01,6795.0,167.8979,167.9483,167.8392,167.9147,6795.0
2017-07-11 13:50:00,200.0,200.01,199.9,199.98,7034.0,167.9063,167.9147,167.8224,167.8896,7034.0
2017-07-11 13:55:00,200.01,200.05,199.92,200.02,5187.0,167.9147,167.9483,167.8392,167.9231,5187.0
2017-07-11 14:00:00,199.99,200.12,199.93,199.93,11204.0,167.8979,168.0071,167.8476,167.8476,11204.0
2017-07-11 14:05:00,199.93,200.02,199.9,199.98,9538.0,167.8476,167.9231,167.8224,167.8896,9538.0
2017-07-11 14:10:00,199.96,199.96,199.84,199.84,2712.0,167.8728,167.8728,167.772,167.772,2712.0
2017-07-11 14:15:00,199.85,199.93,199.76,199.76,6669.0,167.7804,167.8476,167.7049,167.7049,6669.0
2017-07-11 14:20:00,199.73,199.89,199.69,199.73,9964.0,167.6797,167.814,167.6461,167.6797,9964.0
2017-07-11 14:25:00,199.75,199.83,199.72,199.75,14033.0,167.6965,167.7636,167.6713,167.6965,14033.0
2017-07-11 14:30:00,199.75,199.9,199.73,199.84,3635.0,167.6965,167.8224,167.6797,167.772,3635.0
2017-07-11 14:35:00,199.89,199.96,199.82,199.82,5950.0,167.814,167.8728,167.7552,167.7552,5950.0
2017-07-11 14:40:00,199.8,199.88,199.65,199.76,4598.0,167.7384,167.8056,167.6125,167.7049,4598.0
2017-07-11 14:45:00,199.76,199.76,199.52,199.54,11548.0,167.7049,167.7049,167.5034,167.5202,11548.0
2017-07-11 14:50:00,199.52,199.59,199.41,199.57,8409.0,167.5034,167.5621,167.411,167.5453,8409.0
2017-07-11 14:55:00,199.57,199.63,199.49,199.58,6400.0,167.5453,167.5957,167.4782,167.5537,6400.0
2017-07-11 15:00:00,199.59,199.67,199.56,199.58,8928.0,167.5621,167.6293,167.5369,167.5537,8928.0
2017-07-11 15:05:00,199.62,199.8,199.59,199.74,5223.0,167.5873,167.7384,167.5621,167.6881,5223.0
2017-07-11 15:10:00,199.75,200.04,199.75,199.98,19970.0,167.6965,167.9399,167.6965,167.8896,19970.0
2017-07-11 15:15:00,200.0,200.07,199.93,200.03,17350.0,167.9063,167.9651,167.8476,167.9315,17350.0
2017-07-11 15:20:00,200.02,200.08,199.98,200.03,12400.0,167.9231,167.9735,167.8896,167.9315,12400.0
2017-07-11 15:25:00,200.0,200.07,199.96,200.05,10331.0,167.9063,167.9651,167.8728,167.9483,10331.0
2017-07-11 15:30:00,200.03,200.16,199.94,199.94,18127.0,167.9315,168.0407,167.856,167.856,18127.0
2017-07-11 15:35:00,199.97,200.04,199.96,200.02,13734.0,167.8812,167.9399,167.8728,167.9231,13734.0
2017-07-11 15:40:00,200.0,200.04,199.96,200.0,13386.0,167.9063,167.9399,167.8728,167.9063,13386.0
2017-07-11 15:45:00,200.0,200.0,199.81,199.98,24968.0,167.9063,167.9063,167.7468,167.8896,24968.0
2017-07-11 15:50:00,199.93,200.01,199.88,199.93,31367.0,167.8476,167.9147,167.8056,167.8476,31367.0
2017-07-11 15:55:00,199.93,200.03,199.84,199.92,55179.0,167.8476,167.9315,167.772,167.8392,55179.0
2017-07-12 09:30:00,201.32,201.51,200.58,200.78,26250.0,169.0145,169.174,168.3933,168.5612,26250.0
2017-07-12 09:35:00,200.67,201.18,200.67,200.84,8211.0,168.4688,168.897,168.4688,168.6115,8211.0
2017-07-12 09:40:00,200.96,201.07,200.47,200.47,29716.0,168.7123,168.8046,168.3009,168.3009,29716.0
2017-07-12 09:45:00,200.44,200.55,200.23,200.38,12316.0,168.2757,168.3681,168.0994,168.2254,12316.0
2017-07-12 09:50:00,200.55,200.61,200.41,200.53,6991.0,168.3681,168.4185,168.2505,168.3513,6991.0
2017-07-12 09:55:00,200.48,200.6,200.15,200.41,16348.0,168.3093,168.4101,168.0323,168.2505,16348.0
2017-07-12 10:00:00,200.4,200.4,199.87,199.87,13979.0,168.2422,168.2422,167.7972,167.7972,13979.0
2017-07-12 10:05:00,199.94,200.32,199.93,200.19,22043.0,167.856,168.175,167.8476,168.0659,22043.0
2017-07-12 10:10:00,200.23,200.64,200.21,200.45,11773.0,168.0994,168.4436,168.0826,168.2841,11773.0
2017-07-12 10:15:00,200.5,200.82,200.43,200.82,70148.0,168.3261,168.5948,168.2673,168.5948,70148.0
2017-07-12 10:20:00,200.8,201.12,200.6,200.88,34046.0,168.578,168.8466,168.4101,168.6451,34046.0
2017-07-12 10:25:00,200.95,200.95,200.74,200.82,20138.0,168.7039,168.7039,168.5276,168.5948,20138.0
2017-07-12 10:30:00,200.92,201.06,200.81,201.04,213823.0,168.6787,168.7962,168.5864,168.7795,213823.0
2017-07-12 10:35:00,201.06,201.88,201.06,201.5,24660.0,168.7962,169.4847,168.7962,169.1656,24660.0
2017-07-12 10:40:00,201.53,201.97,201.39,201.96,15823.0,169.1908,169.5602,169.0733,169.5518,15823.0
2017-07-12 10:45:00,201.89,202.24,201.77,202.22,23387.0,169.4931,169.7869,169.3923,169.7701,23387.0
2017-07-12 10:50:00,202.24,202.47,201.78,201.98,26849.0,169.7869,169.98,169.4007,169.5686,26849.0
2017-07-12 10:55:00,201.98,202.08,201.93,202.05,10740.0,169.5686,169.6526,169.5266,169.6274,10740.0
2017-07-12 11:00:00,202.02,202.2,201.77,201.78,13111.0,169.6022,169.7533,169.3923,169.4007,13111.0
2017-07-12 11:05:00,201.76,201.88,201.59,201.59,9039.0,169.3839,169.4847,169.2412,169.2412,9039.0
2017-07-12 11:10:00,201.58,201.81,201.56,201.65,6890.0,169.2328,169.4259,169.216,169.2916,6890.0
2017-07-12 11:15:00,201.64,201.87,201.58,201.79,11730.0,169.2832,169.4763,169.2328,169.4091,11730.0
2017-07-12 11:20:00,201.76,201.76,201.53,201.55,3028.0,169.3839,169.3839,169.1908,169.2076,3028.0
2017-07-12 11:25:00,201.55,201.55,201.09,201.27,8273.0,169.2076,169.2076,168.8214,168.9725,8273.0
2017-07-12 11:30:00,201.22,201.33,201.08,201.14,5900.0,168.9306,169.0229,168.813,168.8634,5900.0
2017-07-12 11:35:00,201.14,201.14,200.82,200.89,2550.0,168.8634,168.8634,168.5948,168.6535,2550.0
2017-07-12 11:40:00,200.93,200.93,200.84,200.89,3200.0,168.6871,168.6871,168.6115,168.6535,3200.0
2017-07-12 11:45:00,200.9,201.2,200.89,201.0,9452.0,168.6619,168.9138,168.6535,168.7459,9452.0
2017-07-12 11:50:00,201.05,201.08,200.96,200.98,3502.0,168.7878,168.813,168.7123,168.7291,3502.0
2017-07-12 11:55:00,200.99,201.06,200.98,201.04,5913.0,168.7375,168.7962,168.7291,168.7795,5913.0
2017-07-12 12:00:00,201.06,201.28,201.06,201.28,900.0,168.7962,168.9809,168.7962,168.9809,900.0
2017-07-12 12:05:00,201.25,201.42,201.25,201.28,19057.0,168.9558,169.0985,168.9558,168.9809,19057.0
2017-07-12 12:10:00,201.33,201.34,200.92,201.0,9104.0,169.0229,169.0313,168.6787,168.7459,9104.0
2017-07-12 12:15:00,201.0,201.13,201.0,201.07,4322.0,168.7459,168.855,168.7459,168.8046,4322.0
2017-07-12 12:20:00,201.11,201.12,200.98,201.11,4428.0,168.8382,168.8466,168.7291,168.8382,4428.0
2017-07-12 12:25:00,201.09,201.17,201.08,201.17,3005.0,168.8214,168.8886,168.813,168.8886,3005.0
2017-07-12 12:30:00,201.16,201.16,201.13,201.13,955.0,168.8802,168.8802,168.855,168.855,955.0
2017-07-12 12:35:00,201.16,201.39,201.16,201.37,3305.0,168.8802,169.0733,168.8802,169.0565,3305.0
2017-07-12 12:40:00,201.37,201.4,201.29,201.35,1700.0,169.0565,169.0817,168.9893,169.0397,1700.0
2017-07-12 12:45:00,201.34,201.34,201.16,201.16,2850.0,169.0313,169.0313,168.8802,168.8802,2850.0
2017-07-12 12:50:00,201.18,201.24,201.13,201.15,5027.0,168.897,168.9474,168.855,168.8718,5027.0
2017-07-12 12:55:00,201.12,201.22,201.12,201.19,4022.0,168.8466,168.9306,168.8466,168.9054,4022.0
2017-07-12 13:00:00,201.22,201.32,201.18,201.18,2389.0,168.9306,169.0145,168.897,168.897,2389.0
2017-07-12 13:05:00,201.19,201.21,201.13,201.14,3376.0,168.9054,168.9222,168.855,168.8634,3376.0
2017-07-12 13:10:00,201.15,201.26,201.13,201.21,4003.0,168.8718,168.9642,168.855,168.9222,4003.0
2017-07-12 13:15:00,201.25,201.38,201.25,201.38,4000.0,168.9558,169.0649,168.9558,169.0649,4000.0
2017-07-12 13:20:00,201.4,201.43,201.28,201.28,3490.0,169.0817,169.1069,168.9809,168.9809,3490.0
2017-07-12 13:25:00,201.29,201.31,200.99,200.99,9483.0,168.9893,169.0061,168.7375,168.7375,9483.0
2017-07-12 13:30:00,201.04,201.06,200.93,200.95,3411.0,168.7795,168.7962,168.6871,168.7039,3411.0
2017-07-12 13:35:00,200.99,200.99,200.91,200.94,5997.0,168.7375,168.7375,168.6703,168.6955,5997.0
2017-07-12 13:40:00,200.91,201.06,200.9,201.02,3449.0,168.6703,168.7962,168.6619,168.7627,3449.0
2017-07-12 13:45:00,201.05,201.13,200.99,201.03,7458.0,168.7878,168.855,168.7375,168.7711,7458.0
2017-07-12 13:50:00,201.07,201.09,201.01,201.03,12674.0,168.8046,168.8214,168.7543,168.7711,12674.0
2017-07-12 13:55:00,201.07,201.13,201.01,201.07,17607.0,168.8046,168.855,168.7543,168.8046,17607.0
2017-07-12 14:00:00,201.19,201.19,201.0,201.11,6959.0,168.9054,168.9054,168.7459,168.8382,6959.0
2017-07-12 14:05:00,201.08,201.13,201.04,201.07,7066.0,168.813,168.855,168.7795,168.8046,7066.0
2017-07-12 14:10:00,201.06,201.09,201.03,201.05,3300.0,168.7962,168.8214,168.7711,168.7878,3300.0
2017-07-12 14:15:00,201.07,201.12,200.93,201.02,10974.0,168.8046,168.8466,168.6871,168.7627,10974.0
2017-07-12 14:20:00,201.02,201.02,200.88,200.92,4332.0,168.7627,168.7627,168.6451,168.6787,4332.0
2017-07-12 14:25:00,200.92,201.03,200.91,200.98,5437.0,168.6787,168.7711,168.6703,168.7291,5437.0
2017-07-12 14:30:00,200.98,201.05,200.94,200.94,5641.0,168.7291,168.7878,168.6955,168.6955,5641.0
2017-07-12 14:35:00,200.95,200.96,200.76,200.84,3700.0,168.7039,168.7123,168.5444,168.6115,3700.0
2017-07-12 14:40:00,200.88,200.88,200.62,200.68,6994.0,168.6451,168.6451,168.4269,168.4772,6994.0
2017-07-12 14:45:00,200.66,200.83,200.63,200.83,7956.0,168.4604,168.6032,168.4352,168.6032,7956.0
2017-07-12 14:50:00,200.86,201.04,200.84,201.02,6166.0,168.6283,168.7795,168.6115,168.7627,6166.0
2017-07-12 14:55:00,201.03,201.19,201.03,201.15,5279.0,168.7711,168.9054,168.7711,168.8718,5279.0
2017-07-12 15:00:00,201.09,201.11,200.96,201.03,3050.0,168.8214,168.8382,168.7123,168.7711,3050.0
2017-07-12 15:05:00,201.05,201.15,201.0,201.15,20037.0,168.7878,168.8718,168.7459,168.8718,20037.0
2017-07-12 15:10:00,201.15,201.2,201.05,201.2,3544.0,168.8718,168.9138,168.7878,168.9138,3544.0
2017-07-12 15:15:00,201.18,201.21,201.08,201.12,5829.0,168.897,168.9222,168.813,168.8466,5829.0
2017-07-12 15:20:00,201.12,201.21,201.12,201.16,4989.0,168.8466,168.9222,168.8466,168.8802,4989.0
2017-07-12 15:25:00,201.17,201.19,201.06,201.11,10331.0,168.8886,168.9054,168.7962,168.8382,10331.0
2017-07-12 15:30:00,201.1,201.18,201.03,201.08,9756.0,168.8298,168.897,168.7711,168.813,9756.0
2017-07-12 15:35:00,201.1,201.25,201.1,201.22,12861.0,168.8298,168.9558,168.8298,168.9306,12861.0
2017-07-12 15:40:00,201.2,201.22,201.11,201.22,12696.0,168.9138,168.9306,168.8382,168.9306,12696.0
2017-07-12 15:45:00,201.22,201.35,201.21,201.27,14535.0,168.9306,169.0397,168.9222,168.9725,14535.0
2017-07-12 15:50:00,201.25,201.33,201.15,201.31,20500.0,168.9558,169.0229,168.8718,169.0061,20500.0
2017-07-12 15:55:00,201.31,201.34,200.97,201.09,44703.0,169.0061,169.0313,168.7207,168.8214,44703.0
2017-07-13 09:30:00,201.19,201.43,200.5,200.53,13439.0,168.9054,169.1069,168.3261,168.3513,13439.0
2017-07-13 09:35:00,200.53,201.04,200.53,200.96,2622.0,168.3513,168.7795,168.3513,168.7123,2622.0
2017-07-13 09:40:00,200.93,201.02,200.83,200.89,8643.0,168.6871,168.7627,168.6032,168.6535,8643.0
2017-07-13 09:45:00,201.0,201.13,200.86,201.13,3604.0,168.7459,168.855,168.6283,168.855,3604.0
2017-07-13 09:50:00,201.08,201.16,200.91,201.07,6899.0,168.813,168.8802,168.6703,168.8046,6899.0
2017-07-13 09:55:00,201.11,201.47,201.07,201.26,8637.0,168.8382,169.1405,168.8046,168.9642,8637.0
2017-07-13 10:00:00,201.29,201.33,200.88,200.93,24791.0,168.9893,169.0229,168.6451,168.6871,24791.0
2017-07-13 10:05:00,200.91,200.92,200.68,200.8,8619.0,168.6703,168.6787,168.4772,168.578,8619.0
2017-07-13 10:10:00,200.94,200.94,200.49,200.53,6282.0,168.6955,168.6955,168.3177,168.3513,6282.0
2017-07-13 10:15:00,200.47,200.67,200.3,200.52,7883.0,168.3009,168.4688,168.1582,168.3429,7883.0
2017-07-13 10:20:00,200.5,200.5,200.35,200.49,6500.0,168.3261,168.3261,168.2002,168.3177,6500.0
2017-07-13 10:25:00,200.5,200.63,200.06,200.17,8823.0,168.3261,168.4352,167.9567,168.0491,8823.0
2017-07-13 10:30:00,200.17,200.55,200.17,200.36,7323.0,168.0491,168.3681,168.0491,168.2086,7323.0
2017-07-13 10:35:00,200.38,200.57,200.28,200.41,6200.0,168.2254,168.3849,168.1414,168.2505,6200.0
2017-07-13 10:40:00,200.48,200.59,200.28,200.52,4900.0,168.3093,168.4017,168.1414,168.3429,4900.0
2017-07-13 10:45:00,200.52,200.7,200.51,200.53,3500.0,168.3429,168.494,168.3345,168.3513,3500.0
2017-07-13 10:50:00,200.59,200.72,200.56,200.63,4657.0,168.4017,168.5108,168.3765,168.4352,4657.0
2017-07-13 10:55:00,200.69,200.72,200.56,200.7,3676.0,168.4856,168.5108,168.3765,168.494,3676.0
2017-07-13 11:00:00,200.63,200.74,200.6,200.71,3911.0,168.4352,168.5276,168.4101,168.5024,3911.0
2017-07-13 11:05:00,200.8,200.91,200.71,200.71,2201.0,168.578,168.6703,168.5024,168.5024,2201.0
2017-07-13 11:10:00,200.64,200.67,200.53,200.65,2671.0,168.4436,168.4688,168.3513,168.452,2671.0
2017-07-13 11:15:00,200.67,200.74,200.56,200.71,4085.0,168.4688,168.5276,168.3765,168.5024,4085.0
2017-07-13 11:20:00,200.71,200.87,200.68,200.73,5372.0,168.5024,168.6367,168.4772,168.5192,5372.0
2017-07-13 11:25:00,200.77,200.83,200.63,200.69,7404.0,168.5528,168.6032,168.4352,168.4856,7404.0
2017-07-13 11:30:00,200.72,200.73,200.64,200.72,2800.0,168.5108,168.5192,168.4436,168.5108,2800.0
2017-07-13 11:35:00,200.71,200.77,200.57,200.65,4400.0,168.5024,168.5528,168.3849,168.452,4400.0
2017-07-13 11:40:00,200.65,200.69,200.64,200.68,1703.0,168.452,168.4856,168.4436,168.4772,1703.0
2017-07-13 11:45:00,200.69,200.69,200.57,200.67,1815.0,168.4856,168.4856,168.3849,168.4688,1815.0
2017-07-13 11:50:00,200.73,200.88,200.72,200.84,8169.0,168.5192,168.6451,168.5108,168.6115,8169.0
2017-07-13 11:55:00,200.83,200.87,200.79,200.85,4714.0,168.6032,168.6367,168.5696,168.6199,4714.0
2017-07-13 12:00:00,200.8,200.84,200.73,200.73,3693.0,168.578,168.6115,168.5192,168.5192,3693.0
2017-07-13 12:05:00,200.72,200.82,200.71,200.8,2900.0,168.5108,168.5948,168.5024,168.578,2900.0
2017-07-13 12:10:00,200.87,200.87,200.81,200.85,4805.0,168.6367,168.6367,168.5864,168.6199,4805.0
2017-07-13 12:15:00,200.88,200.95,200.79,200.87,4750.0,168.6451,168.7039,168.5696,168.6367,4750.0
2017-07-13 12:20:00,200.84,200.88,200.8,200.83,2453.0,168.6115,168.6451,168.578,168.6032,2453.0
2017-07-13 12:25:00,200.83,200.84,200.78,200.8,1733.0,168.6032,168.6115,168.5612,168.578,1733.0
2017-07-13 12:30:00,200.79,200.8,200.73,200.73,2997.0,168.5696,168.578,168.5192,168.5192,2997.0
2017-07-13 12:35:00,200.76,200.77,200.71,200.71,2322.0,168.5444,168.5528,168.5024,168.5024,2322.0
2017-07-13 12:40:00,200.71,200.71,200.65,200.65,1800.0,168.5024,168.5024,168.452,168.452,1800.0
2017-07-13 12:45:00,200.67,200.79,200.66,200.79,2124.0,168.4688,168.5696,168.4604,168.5696,2124.0
2017-07-13 12:50:00,200.73,200.73,200.65,200.69,4228.0,168.5192,168.5192,168.452,168.4856,4228.0
2017-07-13 12:55:00,200.7,200.73,200.63,200.63,4050.0,168.494,168.5192,168.4352,168.4352,4050.0
2017-07-13 13:00:00,200.64,200.7,200.64,200.68,3533.0,168.4436,168.494,168.4436,168.4772,3533.0
2017-07-13 13:05:00,200.68,200.68,200.55,200.58,3119.0,168.4772,168.4772,168.3681,168.3933,3119.0
2017-07-13 13:10:00,200.59,200.61,200.55,200.55,3033.0,168.4017,168.4185,168.3681,168.3681,3033.0
2017-07-13 13:15:00,200.53,200.59,200.53,200.58,900.0,168.3513,168.4017,168.3513,168.3933,900.0
2017-07-13 13:20:00,200.64,200.67,200.51,200.55,5130.0,168.4436,168.4688,168.3345,168.3681,5130.0
2017-07-13 13:25:00,200.59,200.59,200.5,200.56,10189.0,168.4017,168.4017,168.3261,168.3765,10189.0
2017-07-13 13:30:00,200.55,200.62,200.47,200.5,3199.0,168.3681,168.4269,168.3009,168.3261,3199.0
2017-07-13 13:35:00,200.49,200.59,200.45,200.53,4550.0,168.3177,168.4017,168.2841,168.3513,4550.0
2017-07-13 13:40:00,200.57,200.62,200.52,200.54,5036.0,168.3849,168.4269,168.3429,168.3597,5036.0
2017-07-13 13:45:00,200.55,200.58,200.49,200.5,4123.0,168.3681,168.3933,168.3177,168.3261,4123.0
2017-07-13 13:50:00,200.51,200.62,200.49,200.59,2844.0,168.3345,168.4269,168.3177,168.4017,2844.0
2017-07-13 13:55:00,200.65,200.76,200.63,200.69,8493.0,168.452,168.5444,168.4352,168.4856,8493.0
2017-07-13 14:00:00,200.64,200.68,200.54,200.57,3500.0,168.4436,168.4772,168.3597,168.3849,3500.0
2017-07-13 14:05:00,200.58,200.58,200.47,200.56,3657.0,168.3933,168.3933,168.3009,168.3765,3657.0
2017-07-13 14:10:00,200.53,200.53,200.43,200.47,3806.0,168.3513,168.3513,168.2673,168.3009,3806.0
2017-07-13 14:15:00,200.49,200.52,200.39,200.5,5151.0,168.3177,168.3429,168.2338,168.3261,5151.0
2017-07-13 14:20:00,200.51,200.51,200.36,200.41,2713.0,168.3345,168.3345,168.2086,168.2505,2713.0
2017-07-13 14:25:00,200.38,200.46,200.32,200.32,3800.0,168.2254,168.2925,168.175,168.175,3800.0
2017-07-13 14:30:00,200.32,200.35,200.29,200.35,6892.0,168.175,168.2002,168.1498,168.2002,6892.0
2017-07-13 14:35:00,200.35,200.37,200.3,200.3,3094.0,168.2002,168.217,168.1582,168.1582,3094.0
2017-07-13 14:40:00,200.3,200.31,200.1,200.12,7082.0,168.1582,168.1666,167.9903,168.0071,7082.0
2017-07-13 14:45:00,200.12,200.25,200.12,200.24,2721.0,168.0071,168.1162,168.0071,168.1078,2721.0
2017-07-13 14:50:00,200.25,200.31,200.25,200.3,4022.0,168.1162,168.1666,168.1162,168.1582,4022.0
2017-07-13 14:55:00,200.29,200.38,200.26,200.38,20023.0,168.1498,168.2254,168.1246,168.2254,20023.0
2017-07-13 15:00:00,200.38,200.38,200.3,200.31,10333.0,168.2254,168.2254,168.1582,168.1666,10333.0
2017-07-13 15:05:00,200.32,200.32,200.11,200.2,8045.0,168.175,168.175,167.9987,168.0742,8045.0
2017-07-13 15:10:00,200.2,200.29,200.18,200.22,6720.0,168.0742,168.1498,168.0575,168.091,6720.0
2017-07-13 15:15:00,200.22,200.22,200.04,200.04,10297.0,168.091,168.091,167.9399,167.9399,10297.0
2017-07-13 15:20:00,200.04,200.1,200.03,200.1,5950.0,167.9399,167.9903,167.9315,167.9903,5950.0
2017-07-13 15:25:00,200.1,200.18,200.04,200.18,18212.0,167.9903,168.0575,167.9399,168.0575,18212.0
2017-07-13 15:30:00,200.17,200.2,200.09,200.13,15883.0,168.0491,168.0742,167.9819,168.0155,15883.0
2017-07-13 15:35:00,200.12,200.12,200.03,200.03,18790.0,168.0071,168.0071,167.9315,167.9315,18790.0
2017-07-13 15:40:00,200.03,200.18,199.97,200.1,20426.0,167.9315,168.0575,167.8812,167.9903,20426.0
2017-07-13 15:45:00,200.07,200.23,200.07,200.1,28905.0,167.9651,168.0994,167.9651,167.9903,28905.0
2017-07-13 15:50:00,200.1,200.13,200.02,200.08,15804.0,167.9903,168.0155,167.9231,167.9735,15804.0
2017-07-13 15:55:00,200.09,200.14,200.04,200.05,41360.0,167.9819,168.0239,167.9399,167.9483,41360.0
2017-07-14 09:30:00,200.28,200.41,200.06,200.21,9874.0,168.1414,168.2505,167.9567,168.0826,9874.0
2017-07-14 09:35:00,200.17,200.41,200.07,200.28,7584.0,168.0491,168.2505,167.9651,168.1414,7584.0
2017-07-14 09:40:00,200.55,200.82,200.34,200.69,8807.0,168.3681,168.5948,168.1918,168.4856,8807.0
2017-07-14 09:45:00,200.69,200.87,200.61,200.84,12306.0,168.4856,168.6367,168.4185,168.6115,12306.0
2017-07-14 09:50:00,200.84,200.88,200.72,200.81,16955.0,168.6115,168.6451,168.5108,168.5864,16955.0
2017-07-14 09:55:00,200.79,200.81,200.43,200.59,10150.0,168.5696,168.5864,168.2673,168.4017,10150.0
2017-07-14 10:00:00,200.54,200.54,200.08,200.26,13111.0,168.3597,168.3597,167.9735,168.1246,13111.0
2017-07-14 10:05:00,200.32,200.8,200.2,200.7,15900.0,168.175,168.578,168.0742,168.494,15900.0
2017-07-14 10:10:00,200.7,200.86,200.67,200.75,11486.0,168.494,168.6283,168.4688,168.536,11486.0
2017-07-14 10:15:00,200.78,200.92,200.73,200.76,15542.0,168.5612,168.6787,168.5192,168.5444,15542.0
2017-07-14 10:20:00,200.79,200.85,200.75,200.8,18240.0,168.5696,168.6199,168.536,168.578,18240.0
2017-07-14 10:25:00,200.74,200.89,200.62,200.84,20681.0,168.5276,168.6535,168.4269,168.6115,20681.0
2017-07-14 10:30:00,200.84,200.95,200.72,200.79,9845.0,168.6115,168.7039,168.5108,168.5696,9845.0
2017-07-14 10:35:00,200.73,200.85,200.66,200.85,6508.0,168.5192,168.6199,168.4604,168.6199,6508.0
2017-07-14 10:40:00,200.85,200.95,200.74,200.75,8591.0,168.6199,168.7039,168.5276,168.536,8591.0
2017-07-14 10:45:00,200.73,200.95,200.73,200.88,7508.0,168.5192,168.7039,168.5192,168.6451,7508.0
2017-07-14 10:50:00,200.93,201.03,200.52,200.62,12773.0,168.6871,168.7711,168.3429,168.4269,12773.0
2017-07-14 10:55:00,200.67,200.67,200.45,200.56,1920.0,168.4688,168.4688,168.2841,168.3765,1920.0
2017-07-14 11:00:00,200.5,200.7,200.43,200.59,4852.0,168.3261,168.494,168.2673,168.4017,4852.0
2017-07-14 11:05:00,200.53,200.54,200.31,200.31,3200.0,168.3513,168.3597,168.1666,168.1666,3200.0
2017-07-14 11:10:00,200.36,200.42,200.23,200.29,5770.0,168.2086,168.2589,168.0994,168.1498,5770.0
2017-07-14 11:15:00,200.38,200.46,200.31,200.39,3039.0,168.2254,168.2925,168.1666,168.2338,3039.0
2017-07-14 11:20:00,200.32,200.44,200.32,200.34,1450.0,168.175,168.2757,168.175,168.1918,1450.0
2017-07-14 11:25:00,200.32,200.44,200.32,200.44,2300.0,168.175,168.2757,168.175,168.2757,2300.0
2017-07-14 11:30:00,200.46,200.5,200.41,200.46,6316.0,168.2925,168.3261,168.2505,168.2925,6316.0
2017-07-14 11:35:00,200.5,200.5,200.43,200.5,3741.0,168.3261,168.3261,168.2673,168.3261,3741.0
2017-07-14 11:40:00,200.51,200.54,200.48,200.48,1715.0,168.3345,168.3597,168.3093,168.3093,1715.0
2017-07-14 11:45:00,200.54,200.84,200.47,200.76,12666.0,168.3597,168.6115,168.3009,168.5444,12666.0
2017-07-14 11:50:00,200.79,200.79,200.7,200.76,2395.0,168.5696,168.5696,168.494,168.5444,2395.0
2017-07-14 11:55:00,200.78,200.81,200.71,200.71,3984.0,168.5612,168.5864,168.5024,168.5024,3984.0
2017-07-14 12:00:00,200.73,200.89,200.71,200.88,6050.0,168.5192,168.6535,168.5024,168.6451,6050.0
2017-07-14 12:05:00,200.84,200.85,200.77,200.78,4295.0,168.6115,168.6199,168.5528,168.5612,4295.0
2017-07-14 12:10:00,200.83,200.87,200.77,200.86,2025.0,168.6032,168.6367,168.5528,168.6283,2025.0
2017-07-14 12:15:00,200.87,200.87,200.51,200.51,28315.0,168.6367,168.6367,168.3345,168.3345,28315.0
2017-07-14 12:20:00,200.54,200.58,200.46,200.53,6255.0,168.3597,168.3933,168.2925,168.3513,6255.0
2017-07-14 12:25:00,200.55,200.72,200.52,200.72,3900.0,168.3681,168.5108,168.3429,168.5108,3900.0
2017-07-14 12:30:00,200.74,200.82,200.68,200.68,2599.0,168.5276,168.5948,168.4772,168.4772,2599.0
2017-07-14 12:35:00,200.72,200.99,200.72,200.94,9542.0,168.5108,168.7375,168.5108,168.6955,9542.0
2017-07-14 12:40:00,200.92,201.06,200.88,201.06,4223.0,168.6787,168.7962,168.6451,168.7962,4223.0
2017-07-14 12:45:00,201.03,201.09,201.02,201.06,3085.0,168.7711,168.8214,168.7627,168.7962,3085.0
2017-07-14 12:50:00,201.06,201.1,200.94,201.1,4100.0,168.7962,168.8298,168.6955,168.8298,4100.0
2017-07-14 12:55:00,201.09,201.1,200.93,200.93,6321.0,168.8214,168.8298,168.6871,168.6871,6321.0
2017-07-14 13:00:00,200.94,201.06,200.94,201.06,2140.0,168.6955,168.7962,168.6955,168.7962,2140.0
2017-07-14 13:05:00,201.01,201.09,200.99,201.0,4775.0,168.7543,168.8214,168.7375,168.7459,4775.0
2017-07-14 13:10:00,201.0,201.0,200.87,200.95,1952.0,168.7459,168.7459,168.6367,168.7039,1952.0
2017-07-14 13:15:00,200.96,200.99,200.91,200.91,3402.0,168.7123,168.7375,168.6703,168.6703,3402.0
2017-07-14 13:20:00,200.98,201.12,200.98,201.1,8924.0,168.7291,168.8466,168.7291,168.8298,8924.0
2017-07-14 13:25:00,201.13,201.22,201.11,201.22,12427.0,168.855,168.9306,168.8382,168.9306,12427.0
2017-07-14 13:30:00,201.24,201.32,201.22,201.26,7439.0,168.9474,169.0145,168.9306,168.9642,7439.0
2017-07-14 13:35:00,201.28,201.31,201.25,201.3,2446.0,168.9809,169.0061,168.9558,168.9977,2446.0
2017-07-14 13:40:00,201.27,201.33,201.27,201.3,2175.0,168.9725,169.0229,168.9725,168.9977,2175.0
2017-07-14 13:45:00,201.27,201.3,201.01,201.07,11783.0,168.9725,168.9977,168.7543,168.8046,11783.0
2017-07-14 13:50:00,201.1,201.13,201.02,201.08,6070.0,168.8298,168.855,168.7627,168.813,6070.0
2017-07-14 13:55:00,201.11,201.18,201.11,201.14,5939.0,168.8382,168.897,168.8382,168.8634,5939.0
2017-07-14 14:00:00,201.13,201.17,201.05,201.07,5230.0,168.855,168.8886,168.7878,168.8046,5230.0
2017-07-14 14:05:00,201.04,201.17,201.03,201.16,5766.0,168.7795,168.8886,168.7711,168.8802,5766.0
2017-07-14 14:10:00,201.17,201.17,201.1,201.13,7455.0,168.8886,168.8886,168.8298,168.855,7455.0
2017-07-14 14:15:00,201.12,201.18,201.1,201.14,8794.0,168.8466,168.897,168.8298,168.8634,8794.0
2017-07-14 14:20:00,201.15,201.2,201.12,201.13,4911.0,168.8718,168.9138,168.8466,168.855,4911.0
2017-07-14 14:25:00,201.12,201.18,201.09,201.18,2685.0,168.8466,168.897,168.8214,168.897,2685.0
2017-07-14 14:30:00,201.18,201.27,201.16,201.21,7293.0,168.897,168.9725,168.8802,168.9222,7293.0
2017-07-14 14:35:00,201.2,201.32,201.19,201.23,4263.0,168.9138,169.0145,168.9054,168.939,4263.0
2017-07-14 14:40:00,201.21,201.26,201.18,201.19,2431.0,168.9222,168.9642,168.897,168.9054,2431.0
2017-07-14 14:45:00,201.19,201.25,201.19,201.19,3723.0,168.9054,168.9558,168.9054,168.9054,3723.0
2017-07-14 14:50:00,201.21,201.22,201.04,201.04,9356.0,168.9222,168.9306,168.7795,168.7795,9356.0
2017-07-14 14:55:00,201.06,201.16,201.02,201.16,6028.0,168.7962,168.8802,168.7627,168.8802,6028.0
2017-07-14 15:00:00,201.2,201.22,201.12,201.18,5192.0,168.9138,168.9306,168.8466,168.897,5192.0
2017-07-14 15:05:00,201.14,201.27,201.09,201.2,3336.0,168.8634,168.9725,168.8214,168.9138,3336.0
2017-07-14 15:10:00,201.18,201.27,201.16,201.27,5915.0,168.897,168.9725,168.8802,168.9725,5915.0
2017-07-14 15:15:00,201.27,201.31,201.22,201.31,13198.0,168.9725,169.0061,168.9306,169.0061,13198.0
2017-07-14 15:20:00,201.3,201.51,201.3,201.49,8594.0,168.9977,169.174,168.9977,169.1572,8594.0
2017-07-14 15:25:00,201.47,201.56,201.47,201.52,6639.0,169.1405,169.216,169.1405,169.1824,6639.0
2017-07-14 15:30:00,201.53,201.56,201.47,201.49,3921.0,169.1908,169.216,169.1405,169.1572,3921.0
2017-07-14 15:35:00,201.47,201.61,201.47,201.6,10444.0,169.1405,169.258,169.1405,169.2496,10444.0
2017-07-14 15:40:00,201.61,201.68,201.56,201.66,9870.0,169.258,169.3168,169.216,169.3,9870.0
2017-07-14 15:45:00,201.67,201.68,201.43,201.45,11743.0,169.3084,169.3168,169.1069,169.1237,11743.0
2017-07-14 15:50:00,201.47,201.48,201.28,201.29,19076.0,169.1405,169.1488,168.9809,168.9893,19076.0
2017-07-14 15:55:00,201.28,201.3,201.06,201.15,46164.0,168.9809,168.9977,168.7962,168.8718,46164.0
2017-07-17 09:30:00,201.08,201.42,200.3,200.36,16053.0,168.813,169.0985,168.1582,168.2086,16053.0
2017-07-17 09:35:00,200.38,200.49,199.91,200.39,13058.0,168.2254,168.3177,167.8308,168.2338,13058.0
2017-07-17 09:40:00,200.31,200.31,200.01,200.09,9365.0,168.1666,168.1666,167.9147,167.9819,9365.0
2017-07-17 09:45:00,200.11,200.2,199.8,199.88,11436.0,167.9987,168.0742,167.7384,167.8056,11436.0
2017-07-17 09:50:00,199.82,199.96,199.5,199.8,18538.0,167.7552,167.8728,167.4866,167.7384,18538.0
2017-07-17 09:55:00,199.89,199.96,199.7,199.7,12971.0,167.814,167.8728,167.6545,167.6545,12971.0
2017-07-17 10:00:00,199.71,200.04,199.63,199.92,15896.0,167.6629,167.9399,167.5957,167.8392,15896.0
2017-07-17 10:05:00,199.94,200.05,199.74,199.9,12224.0,167.856,167.9483,167.6881,167.8224,12224.0
2017-07-17 10:10:00,199.93,199.97,199.84,199.91,11227.0,167.8476,167.8812,167.772,167.8308,11227.0
2017-07-17 10:15:00,199.91,200.0,199.76,199.84,13170.0,167.8308,167.9063,167.7049,167.772,13170.0
2017-07-17 10:20:00,199.83,199.84,199.74,199.78,13686.0,167.7636,167.772,167.6881,167.7216,13686.0
2017-07-17 10:25:00,199.77,199.91,199.75,199.77,7550.0,167.7132,167.8308,167.6965,167.7132,7550.0
2017-07-17 10:30:00,199.82,199.99,199.82,199.83,11495.0,167.7552,167.8979,167.7552,167.7636,11495.0
2017-07-17 10:35:00,199.83,200.06,199.81,199.81,12822.0,167.7636,167.9567,167.7468,167.7468,12822.0
2017-07-17 10:40:00,199.83,199.9,199.8,199.87,7188.0,167.7636,167.8224,167.7384,167.7972,7188.0
2017-07-17 10:45:00,199.89,199.97,199.75,199.95,7850.0,167.814,167.8812,167.6965,167.8644,7850.0
2017-07-17 10:50:00,199.96,199.98,199.83,199.91,7254.0,167.8728,167.8896,167.7636,167.8308,7254.0
2017-07-17 10:55:00,199.92,199.92,199.73,199.77,8298.0,167.8392,167.8392,167.6797,167.7132,8298.0
2017-07-17 11:00:00,199.81,200.09,199.79,200.01,16306.0,167.7468,167.9819,167.73,167.9147,16306.0
2017-07-17 11:05:00,200.02,200.16,200.02,200.16,8522.0,167.9231,168.0407,167.9231,168.0407,8522.0
2017-07-17 11:10:00,200.18,200.2,199.97,199.99,17853.0,168.0575,168.0742,167.8812,167.8979,17853.0
2017-07-17 11:15:00,199.99,200.01,199.89,199.9,9860.0,167.8979,167.9147,167.814,167.8224,9860.0
2017-07-17 11:20:00,199.88,200.02,199.86,199.96,13528.0,167.8056,167.9231,167.7888,167.8728,13528.0
2017-07-17 11:25:00,199.95,200.15,199.95,200.04,14356.0,167.8644,168.0323,167.8644,167.9399,14356.0
2017-07-17 11:30:00,200.05,200.06,199.95,199.98,12084.0,167.9483,167.9567,167.8644,167.8896,12084.0
2017-07-17 11:35:00,199.97,200.01,199.86,199.89,10910.0,167.8812,167.9147,167.7888,167.814,10910.0
2017-07-17 11:40:00,199.91,199.91,199.75,199.8,9901.0,167.8308,167.8308,167.6965,167.7384,9901.0
2017-07-17 11:45:00,199.8,199.85,199.72,199.79,6750.0,167.7384,167.7804,167.6713,167.73,6750.0
2017-07-17 11:50:00,199.77,199.84,199.77,199.81,3204.0,167.7132,167.772,167.7132,167.7468,3204.0
2017-07-17 11:55:00,199.81,199.91,199.77,199.89,6754.0,167.7468,167.8308,167.7132,167.814,6754.0
2017-07-17 12:00:00,199.87,200.11,199.87,199.97,10130.0,167.7972,167.9987,167.7972,167.8812,10130.0
2017-07-17 12:05:00,199.98,200.0,199.87,199.93,6695.0,167.8896,167.9063,167.7972,167.8476,6695.0
2017-07-17 12:10:00,199.92,199.99,199.85,199.96,12145.0,167.8392,167.8979,167.7804,167.8728,12145.0
2017-07-17 12:15:00,199.94,200.02,199.93,199.97,3331.0,167.856,167.9231,167.8476,167.8812,3331.0
2017-07-17 12:20:00,199.98,200.09,199.93,200.07,12853.0,167.8896,167.9819,167.8476,167.9651,12853.0
2017-07-17 12:25:00,200.09,200.13,199.97,200.07,7650.0,167.9819,168.0155,167.8812,167.9651,7650.0
2017-07-17 12:30:00,200.04,200.13,200.0,200.13,11920.0,167.9399,168.0155,167.9063,168.0155,11920.0
2017-07-17 12:35:00,200.07,200.23,200.07,200.21,7682.0,167.9651,168.0994,167.9651,168.0826,7682.0
2017-07-17 12:40:00,200.22,200.26,200.21,200.21,4894.0,168.091,168.1246,168.0826,168.0826,4894.0
2017-07-17 12:45:00,200.21,200.34,200.17,200.34,5603.0,168.0826,168.1918,168.0491,168.1918,5603.0
2017-07-17 12:50:00,200.32,200.41,200.3,200.41,5066.0,168.175,168.2505,168.1582,168.2505,5066.0
2017-07-17 12:55:00,200.43,200.47,200.41,200.45,5415.0,168.2673,168.3009,168.2505,168.2841,5415.0
2017-07-17 13:00:00,200.45,200.45,200.36,200.37,4272.0,168.2841,168.2841,168.2086,168.217,4272.0
2017-07-17 13:05:00,200.38,200.5,200.36,200.43,3622.0,168.2254,168.3261,168.2086,168.2673,3622.0
2017-07-17 13:10:00,200.45,200.62,200.45,200.62,4695.0,168.2841,168.4269,168.2841,168.4269,4695.0
2017-07-17 13:15:00,200.62,200.65,200.57,200.62,5924.0,168.4269,168.452,168.3849,168.4269,5924.0
2017-07-17 13:20:00,200.63,200.71,200.63,200.71,3498.0,168.4352,168.5024,168.4352,168.5024,3498.0
2017-07-17 13:25:00,200.7,200.77,200.7,200.77,6325.0,168.494,168.5528,168.494,168.5528,6325.0
2017-07-17 13:30:00,200.76,200.81,200.75,200.8,3076.0,168.5444,168.5864,168.536,168.578,3076.0
2017-07-17 13:35:00,200.78,200.86,200.75,200.76,8322.0,168.5612,168.6283,168.536,168.5444,8322.0
2017-07-17 13:40:00,200.76,200.76,200.67,200.71,2200.0,168.5444,168.5444,168.4688,168.5024,2200.0
2017-07-17 13:45:00,200.69,200.72,200.62,200.62,10526.0,168.4856,168.5108,168.4269,168.4269,10526.0
2017-07-17 13:50:00,200.63,200.83,200.63,200.83,9090.0,168.4352,168.6032,168.4352,168.6032,9090.0
2017-07-17 13:55:00,200.85,200.85,200.75,200.78,13070.0,168.6199,168.6199,168.536,168.5612,13070.0
2017-07-17 14:00:00,200.75,200.75,200.6,200.62,4307.0,168.536,168.536,168.4101,168.4269,4307.0
2017-07-17 14:05:00,200.64,200.69,200.59,200.61,6837.0,168.4436,168.4856,168.4017,168.4185,6837.0
2017-07-17 14:10:00,200.61,200.61,200.34,200.34,8207.0,168.4185,168.4185,168.1918,168.1918,8207.0
2017-07-17 14:15:00,200.36,200.44,200.3,200.37,6805.0,168.2086,168.2757,168.1582,168.217,6805.0
2017-07-17 14:20:00,200.37,200.44,200.35,200.44,5926.0,168.217,168.2757,168.2002,168.2757,5926.0
2017-07-17 14:25:00,200.39,200.45,200.23,200.42,14515.0,168.2338,168.2841,168.0994,168.2589,14515.0
2017-07-17 14:30:00,200.41,200.58,200.38,200.55,9473.0,168.2505,168.3933,168.2254,168.3681,9473.0
2017-07-17 14:35:00,200.58,200.62,200.52,200.57,11887.0,168.3933,168.4269,168.3429,168.3849,11887.0
2017-07-17 14:40:00,200.57,200.65,200.54,200.54,7360.0,168.3849,168.452,168.3597,168.3597,7360.0
2017-07-17 14:45:00,200.51,200.57,200.46,200.46,7961.0,168.3345,168.3849,168.2925,168.2925,7961.0
2017-07-17 14:50:00,200.46,200.49,200.39,200.48,7409.0,168.2925,168.3177,168.2338,168.3093,7409.0
2017-07-17 14:55:00,200.46,200.46,200.26,200.26,9069.0,168.2925,168.2925,168.1246,168.1246,9069.0
2017-07-17 15:00:00,200.27,200.27,200.14,200.15,13718.0,168.133,168.133,168.0239,168.0323,13718.0
2017-07-17 15:05:00,200.16,200.17,200.05,200.05,15341.0,168.0407,168.0491,167.9483,167.9483,15341.0
2017-07-17 15:10:00,200.04,200.05,199.88,199.93,21042.0,167.9399,167.9483,167.8056,167.8476,21042.0
2017-07-17 15:15:00,199.96,199.96,199.87,199.94,14545.0,167.8728,167.8728,167.7972,167.856,14545.0
2017-07-17 15:20:00,199.95,199.96,199.9,199.93,15199.0,167.8644,167.8728,167.8224,167.8476,15199.0
2017-07-17 15:25:00,199.93,199.94,199.75,199.75,20372.0,167.8476,167.856,167.6965,167.6965,20372.0
2017-07-17 15:30:00,199.77,199.92,199.7,199.92,15229.0,167.7132,167.8392,167.6545,167.8392,15229.0
2017-07-17 15:35:00,199.92,200.2,199.92,200.18,20134.0,167.8392,168.0742,167.8392,168.0575,20134.0
2017-07-17 15:40:00,200.18,200.21,200.02,200.16,19122.0,168.0575,168.0826,167.9231,168.0407,19122.0
2017-07-17 15:45:00,200.16,200.17,200.02,200.1,13705.0,168.0407,168.0491,167.9231,167.9903,13705.0
2017-07-17 15:50:00,200.1,200.21,200.1,200.15,13237.0,167.9903,168.0826,167.9903,168.0323,13237.0
2017-07-17 15:55:00,200.13,200.24,199.99,200.1,42476.0,168.0155,168.1078,167.8979,167.9903,42476.0
2017-07-18 09:30:00,200.25,200.25,199.72,199.9,16964.0,168.1162,168.1162,167.6713,167.8224,16964.0
2017-07-18 09:35:00,199.72,199.9,199.67,199.85,4514.0,167.6713,167.8224,167.6293,167.7804,4514.0
2017-07-18 09:40:00,199.93,200.0,199.28,199.71,9992.0,167.8476,167.9063,167.3019,167.6629,9992.0
2017-07-18 09:45:00,199.86,200.19,199.86,199.97,3791.0,167.7888,168.0659,167.7888,167.8812,3791.0
2017-07-18 09:50:00,199.99,200.11,199.79,200.04,6252.0,167.8979,167.9987,167.73,167.9399,6252.0
2017-07-18 09:55:00,200.05,200.31,200.02,200.11,7240.0,167.9483,168.1666,167.9231,167.9987,7240.0
2017-07-18 10:00:00,200.13,200.58,200.13,200.43,15633.0,168.0155,168.3933,168.0155,168.2673,15633.0
2017-07-18 10:05:00,200.41,200.44,200.15,200.33,7056.0,168.2505,168.2757,168.0323,168.1834,7056.0
2017-07-18 10:10:00,200.33,200.59,200.33,200.57,6005.0,168.1834,168.4017,168.1834,168.3849,6005.0
2017-07-18 10:15:00,200.57,200.7,200.33,200.4,9423.0,168.3849,168.494,168.1834,168.2422,9423.0
2017-07-18 10:20:00,200.29,200.48,200.17,200.2,6655.0,168.1498,168.3093,168.0491,168.0742,6655.0
2017-07-18 10:25:00,200.17,200.33,200.12,200.24,16301.0,168.0491,168.1834,168.0071,168.1078,16301.0
2017-07-18 10:30:00,200.23,200.49,200.19,200.35,12939.0,168.0994,168.3177,168.0659,168.2002,12939.0
2017-07-18 10:35:00,200.39,200.62,200.38,200.41,13971.0,168.2338,168.4269,168.2254,168.2505,13971.0
2017-07-18 10:40:00,200.43,200.52,199.9,199.96,18303.0,168.2673,168.3429,167.8224,167.8728,18303.0
2017-07-18 10:45:00,199.95,200.14,199.88,200.0,16285.0,167.8644,168.0239,167.8056,167.9063,16285.0
2017-07-18 10:50:00,200.01,200.37,200.01,200.25,8931.0,167.9147,168.217,167.9147,168.1162,8931.0
2017-07-18 10:55:00,200.27,200.45,200.25,200.41,5774.0,168.133,168.2841,168.1162,168.2505,5774.0
2017-07-18 11:00:00,200.49,200.58,200.36,200.45,10825.0,168.3177,168.3933,168.2086,168.2841,10825.0
2017-07-18 11:05:00,200.5,200.65,200.47,200.48,7642.0,168.3261,168.452,168.3009,168.3093,7642.0
2017-07-18 11:10:00,200.43,200.61,200.41,200.57,5015.0,168.2673,168.4185,168.2505,168.3849,5015.0
2017-07-18 11:15:00,200.52,200.58,200.41,200.46,7002.0,168.3429,168.3933,168.2505,168.2925,7002.0
2017-07-18 11:20:00,200.41,200.93,200.41,200.92,15364.0,168.2505,168.6871,168.2505,168.6787,15364.0
2017-07-18 11:25:00,200.93,201.18,200.93,201.05,16262.0,168.6871,168.897,168.6871,168.7878,16262.0
2017-07-18 11:30:00,201.01,201.26,201.01,201.26,8277.0,168.7543,168.9642,168.7543,168.9642,8277.0
2017-07-18 11:35:00,201.26,201.45,201.19,201.34,10649.0,168.9642,169.1237,168.9054,169.0313,10649.0
2017-07-18 11:40:00,201.36,201.43,201.27,201.31,3678.0,169.0481,169.1069,168.9725,169.0061,3678.0
2017-07-18 11:45:00,201.3,201.39,201.24,201.39,6447.0,168.9977,169.0733,168.9474,169.0733,6447.0
2017-07-18 11:50:00,201.35,201.4,201.27,201.36,8780.0,169.0397,169.0817,168.9725,169.0481,8780.0
2017-07-18 11:55:00,201.4,201.6,201.35,201.45,15374.0,169.0817,169.2496,169.0397,169.1237,15374.0
2017-07-18 12:00:00,201.44,201.53,201.41,201.48,7437.0,169.1153,169.1908,169.0901,169.1488,7437.0
2017-07-18 12:05:00,201.44,201.67,201.28,201.28,11975.0,169.1153,169.3084,168.9809,168.9809,11975.0
2017-07-18 12:10:00,201.27,201.36,201.25,201.28,6926.0,168.9725,169.0481,168.9558,168.9809,6926.0
2017-07-18 12:15:00,201.3,201.4,201.27,201.32,2690.0,168.9977,169.0817,168.9725,169.0145,2690.0
2017-07-18 12:20:00,201.27,201.4,201.27,201.31,12868.0,168.9725,169.0817,168.9725,169.0061,12868.0
2017-07-18 12:25:00,201.34,201.51,201.34,201.49,4054.0,169.0313,169.174,169.0313,169.1572,4054.0
2017-07-18 12:30:00,201.47,201.58,201.43,201.49,5500.0,169.1405,169.2328,169.1069,169.1572,5500.0
2017-07-18 12:35:00,201.47,201.5,201.31,201.36,15997.0,169.1405,169.1656,169.0061,169.0481,15997.0
2017-07-18 12:40:00,201.36,201.55,201.34,201.49,13388.0,169.0481,169.2076,169.0313,169.1572,13388.0
2017-07-18 12:45:00,201.5,201.52,201.23,201.24,5036.0,169.1656,169.1824,168.939,168.9474,5036.0
2017-07-18 12:50:00,201.22,201.31,201.18,201.18,4510.0,168.9306,169.0061,168.897,168.897,4510.0
2017-07-18 12:55:00,201.15,201.29,201.15,201.19,4887.0,168.8718,168.9893,168.8718,168.9054,4887.0
2017-07-18 13:00:00,201.17,201.22,201.03,201.03,6144.0,168.8886,168.9306,168.7711,168.7711,6144.0
2017-07-18 13:05:00,201.05,201.1,200.94,200.94,2900.0,168.7878,168.8298,168.6955,168.6955,2900.0
2017-07-18 13:10:00,200.91,201.03,200.9,200.91,2845.0,168.6703,168.7711,168.6619,168.6703,2845.0
2017-07-18 13:15:00,200.95,201.06,200.95,201.02,4738.0,168.7039,168.7962,168.7039,168.7627,4738.0
2017-07-18 13:20:00,201.0,201.03,200.93,200.98,2900.0,168.7459,168.7711,168.6871,168.7291,2900.0
2017-07-18 13:25:00,200.95,201.06,200.86,201.06,5800.0,168.7039,168.7962,168.6283,168.7962,5800.0
2017-07-18 13:30:00,200.99,201.04,200.94,201.01,1530.0,168.7375,168.7795,168.6955,168.7543,1530.0
2017-07-18 13:35:00,200.97,201.11,200.97,201.01,1449.0,168.7207,168.8382,168.7207,168.7543,1449.0
2017-07-18 13:40:00,201.0,201.11,200.98,201.06,5461.0,168.7459,168.8382,168.7291,168.7962,5461.0
2017-07-18 13:45:00,201.09,201.21,201.09,201.17,8238.0,168.8214,168.9222,168.8214,168.8886,8238.0
2017-07-18 13:50:00,201.19,201.21,201.13,201.16,3764.0,168.9054,168.9222,168.855,168.8802,3764.0
2017-07-18 13:55:00,201.21,201.21,201.12,201.14,601.0,168.9222,168.9222,168.8466,168.8634,601.0
2017-07-18 14:00:00,201.17,201.37,201.14,201.28,5824.0,168.8886,169.0565,168.8634,168.9809,5824.0
2017-07-18 14:05:00,201.26,201.26,201.0,201.18,3993.0,168.9642,168.9642,168.7459,168.897,3993.0
2017-07-18 14:10:00,201.19,201.26,201.12,201.14,2525.0,168.9054,168.9642,168.8466,168.8634,2525.0
2017-07-18 14:15:00,201.17,201.23,201.1,201.17,4065.0,168.8886,168.939,168.8298,168.8886,4065.0
2017-07-18 14:20:00,201.21,201.22,201.1,201.11,2985.0,168.9222,168.9306,168.8298,168.8382,2985.0
2017-07-18 14:25:00,201.1,201.14,201.03,201.1,3597.0,168.8298,168.8634,168.7711,168.8298,3597.0
2017-07-18 14:30:00,201.08,201.22,201.07,201.18,1419.0,168.813,168.9306,168.8046,168.897,1419.0
2017-07-18 14:35:00,201.2,201.23,201.14,201.16,4294.0,168.9138,168.939,168.8634,168.8802,4294.0
2017-07-18 14:40:00,201.13,201.18,201.1,201.15,2544.0,168.855,168.897,168.8298,168.8718,2544.0
2017-07-18 14:45:00,201.14,201.17,201.09,201.15,4070.0,168.8634,168.8886,168.8214,168.8718,4070.0
2017-07-18 14:50:00,201.11,201.11,201.0,201.0,2410.0,168.8382,168.8382,168.7459,168.7459,2410.0
2017-07-18 14:55:00,201.03,201.06,200.91,200.98,4500.0,168.7711,168.7962,168.6703,168.7291,4500.0
2017-07-18 15:00:00,200.94,200.99,200.91,200.94,4785.0,168.6955,168.7375,168.6703,168.6955,4785.0
2017-07-18 15:05:00,200.92,200.96,200.79,200.8,3516.0,168.6787,168.7123,168.5696,168.578,3516.0
2017-07-18 15:10:00,200.8,200.86,200.8,200.83,3540.0,168.578,168.6283,168.578,168.6032,3540.0
2017-07-18 15:15:00,200.83,200.83,200.75,200.77,8395.0,168.6032,168.6032,168.536,168.5528,8395.0
2017-07-18 15:20:00,200.8,200.83,200.75,200.78,7014.0,168.578,168.6032,168.536,168.5612,7014.0
2017-07-18 15:25:00,200.81,200.85,200.79,200.84,4920.0,168.5864,168.6199,168.5696,168.6115,4920.0
2017-07-18 15:30:00,200.87,201.02,200.84,201.02,12744.0,168.6367,168.7627,168.6115,168.7627,12744.0
2017-07-18 15:35:00,201.02,201.08,201.02,201.05,10482.0,168.7627,168.813,168.7627,168.7878,10482.0
2017-07-18 15:40:00,201.05,201.14,201.04,201.12,12916.0,168.7878,168.8634,168.7795,168.8466,12916.0
2017-07-18 15:45:00,201.14,201.31,201.13,201.31,32271.0,168.8634,169.0061,168.855,169.0061,32271.0
2017-07-18 15:50:00,201.31,201.44,201.26,201.44,32036.0,169.0061,169.1153,168.9642,169.1153,32036.0
2017-07-18 15:55:00,201.41,201.55,201.39,201.41,64395.0,169.0901,169.2076,169.0733,169.0901,64395.0
2017-07-19 09:30:00,202.0,202.0,201.38,201.38,23604.0,169.5854,169.5854,169.0649,169.0649,23604.0
2017-07-19 09:35:00,201.25,201.93,201.25,201.72,12416.0,168.9558,169.5266,168.9558,169.3503,12416.0
2017-07-19 09:40:00,201.68,201.77,201.48,201.76,10928.0,169.3168,169.3923,169.1488,169.3839,10928.0
2017-07-19 09:45:00,201.69,201.76,201.55,201.64,24613.0,169.3251,169.3839,169.2076,169.2832,24613.0
2017-07-19 09:50:00,201.71,201.93,201.54,201.81,9226.0,169.3419,169.5266,169.1992,169.4259,9226.0
2017-07-19 09:55:00,201.8,201.83,201.44,201.74,16177.0,169.4175,169.4427,169.1153,169.3671,16177.0
2017-07-19 10:00:00,201.66,201.82,201.65,201.71,6673.0,169.3,169.4343,169.2916,169.3419,6673.0
2017-07-19 10:05:00,201.63,201.95,201.62,201.95,4723.0,169.2748,169.5434,169.2664,169.5434,4723.0
2017-07-19 10:10:00,201.95,202.11,201.79,202.0,24442.0,169.5434,169.6778,169.4091,169.5854,24442.0
2017-07-19 10:15:00,202.02,202.18,201.96,202.18,6995.0,169.6022,169.7365,169.5518,169.7365,6995.0
2017-07-19 10:20:00,202.18,202.18,201.76,201.89,10820.0,169.7365,169.7365,169.3839,169.4931,10820.0
2017-07-19 10:25:00,201.91,202.17,201.89,202.08,7034.0,169.5098,169.7281,169.4931,169.6526,7034.0
2017-07-19 10:30:00,202.17,202.37,202.04,202.37,9507.0,169.7281,169.896,169.619,169.896,9507.0
2017-07-19 10:35:00,202.32,202.41,202.24,202.25,5070.0,169.8541,169.9296,169.7869,169.7953,5070.0
2017-07-19 10:40:00,202.26,202.42,202.26,202.32,4840.0,169.8037,169.938,169.8037,169.8541,4840.0
2017-07-19 10:45:00,202.32,202.37,202.24,202.27,2655.0,169.8541,169.896,169.7869,169.8121,2655.0
2017-07-19 10:50:00,202.26,202.26,202.12,202.15,3371.0,169.8037,169.8037,169.6861,169.7113,3371.0
2017-07-19 10:55:00,202.12,202.19,202.09,202.12,3280.0,169.6861,169.7449,169.661,169.6861,3280.0
2017-07-19 11:00:00,202.12,202.18,201.98,202.04,10368.0,169.6861,169.7365,169.5686,169.619,10368.0
2017-07-19 11:05:00,202.0,202.0,201.69,201.7,2067.0,169.5854,169.5854,169.3251,169.3335,2067.0
2017-07-19 11:10:00,201.71,201.78,201.69,201.73,1900.0,169.3419,169.4007,169.3251,169.3587,1900.0
2017-07-19 11:15:00,201.75,201.81,201.71,201.71,1805.0,169.3755,169.4259,169.3419,169.3419,1805.0
2017-07-19 11:20:00,201.79,201.79,201.64,201.64,5696.0,169.4091,169.4091,169.2832,169.2832,5696.0
2017-07-19 11:25:00,201.66,201.67,201.58,201.66,1301.0,169.3,169.3084,169.2328,169.3,1301.0
2017-07-19 11:30:00,201.67,201.76,201.67,201.68,900.0,169.3084,169.3839,169.3084,169.3168,900.0
2017-07-19 11:35:00,201.72,202.01,201.71,201.95,6873.0,169.3503,169.5938,169.3419,169.5434,6873.0
2017-07-19 11:40:00,201.87,201.99,201.82,201.99,2630.0,169.4763,169.577,169.4343,169.577,2630.0
2017-07-19 11:45:00,202.06,202.06,201.97,201.99,1704.0,169.6358,169.6358,169.5602,169.577,1704.0
2017-07-19 11:50:00,201.99,202.03,201.93,201.98,1600.0,169.577,169.6106,169.5266,169.5686,1600.0
2017-07-19 11:55:00,202.04,202.15,201.98,202.05,2611.0,169.619,169.7113,169.5686,169.6274,2611.0
2017-07-19 12:00:00,202.05,202.07,201.87,201.89,4216.0,169.6274,169.6442,169.4763,169.4931,4216.0
2017-07-19 12:05:00,201.93,201.94,201.8,201.8,2947.0,169.5266,169.535,169.4175,169.4175,2947.0
2017-07-19 12:10:00,201.81,201.86,201.81,201.84,900.0,169.4259,169.4679,169.4259,169.4511,900.0
2017-07-19 12:15:00,201.88,201.98,201.88,201.9,1600.0,169.4847,169.5686,169.4847,169.5015,1600.0
2017-07-19 12:20:00,201.93,201.97,201.91,201.92,2009.0,169.5266,169.5602,169.5098,169.5182,2009.0
2017-07-19 12:25:00,201.92,201.94,201.78,201.78,1403.0,169.5182,169.535,169.4007,169.4007,1403.0
2017-07-19 12:30:00,201.76,201.96,201.75,201.96,2900.0,169.3839,169.5518,169.3755,169.5518,2900.0
2017-07-19 12:35:00,201.96,202.1,201.96,202.04,3055.0,169.5518,169.6694,169.5518,169.619,3055.0
2017-07-19 12:40:00,202.03,202.05,201.91,201.92,1900.0,169.6106,169.6274,169.5098,169.5182,1900.0
2017-07-19 12:45:00,201.93,201.93,201.83,201.83,1800.0,169.5266,169.5266,169.4427,169.4427,1800.0
2017-07-19 12:50:00,201.81,201.92,201.81,201.84,3671.0,169.4259,169.5182,169.4259,169.4511,3671.0
2017-07-19 12:55:00,201.83,201.97,201.83,201.97,3389.0,169.4427,169.5602,169.4427,169.5602,3389.0
2017-07-19 13:00:00,201.96,202.05,201.95,202.01,1050.0,169.5518,169.6274,169.5434,169.5938,1050.0
2017-07-19 13:05:00,202.02,202.03,201.95,201.95,2257.0,169.6022,169.6106,169.5434,169.5434,2257.0
2017-07-19 13:10:00,202.01,202.06,201.97,202.0,2209.0,169.5938,169.6358,169.5602,169.5854,2209.0
2017-07-19 13:15:00,202.02,202.14,202.01,202.06,2550.0,169.6022,169.7029,169.5938,169.6358,2550.0
2017-07-19 13:20:00,202.09,202.13,202.04,202.08,2245.0,169.661,169.6945,169.619,169.6526,2245.0
2017-07-19 13:25:00,202.07,202.09,201.99,202.03,2893.0,169.6442,169.661,169.577,169.6106,2893.0
2017-07-19 13:30:00,202.06,202.15,202.04,202.15,1400.0,169.6358,169.7113,169.619,169.7113,1400.0
2017-07-19 13:35:00,202.12,202.17,202.06,202.06,2419.0,169.6861,169.7281,169.6358,169.6358,2419.0
2017-07-19 13:40:00,202.04,202.08,202.03,202.08,2041.0,169.619,169.6526,169.6106,169.6526,2041.0
2017-07-19 13:45:00,202.06,202.11,201.99,202.02,6498.0,169.6358,169.6778,169.577,169.6022,6498.0
2017-07-19 13:50:00,202.05,202.05,201.94,202.05,3057.0,169.6274,169.6274,169.535,169.6274,3057.0
2017-07-19 13:55:00,202.05,202.06,201.95,201.95,1425.0,169.6274,169.6358,169.5434,169.5434,1425.0
2017-07-19 14:00:00,201.96,202.0,201.88,201.99,7680.0,169.5518,169.5854,169.4847,169.577,7680.0
2017-07-19 14:05:00,201.98,202.04,201.92,201.95,4536.0,169.5686,169.619,169.5182,169.5434,4536.0
2017-07-19 14:10:00,202.02,202.06,201.91,202.03,4568.0,169.6022,169.6358,169.5098,169.6106,4568.0
2017-07-19 14:15:00,202.04,202.17,202.04,202.08,5499.0,169.619,169.7281,169.619,169.6526,5499.0
2017-07-19 14:20:00,202.07,202.09,201.95,201.97,4100.0,169.6442,169.661,169.5434,169.5602,4100.0
2017-07-19 14:25:00,201.99,202.07,201.94,202.01,2700.0,169.577,169.6442,169.535,169.5938,2700.0
2017-07-19 14:30:00,202.03,202.09,202.03,202.06,1906.0,169.6106,169.661,169.6106,169.6358,1906.0
2017-07-19 14:35:00,202.05,202.12,202.04,202.12,5955.0,169.6274,169.6861,169.619,169.6861,5955.0
2017-07-19 14:40:00,202.13,202.17,202.09,202.17,6133.0,169.6945,169.7281,169.661,169.7281,6133.0
2017-07-19 14:45:00,202.18,202.18,202.15,202.18,1340.0,169.7365,169.7365,169.7113,169.7365,1340.0
2017-07-19 14:50:00,202.21,202.21,202.16,202.21,1605.0,169.7617,169.7617,169.7197,169.7617,1605.0
2017-07-19 14:55:00,202.19,202.19,202.06,202.1,4025.0,169.7449,169.7449,169.6358,169.6694,4025.0
2017-07-19 15:00:00,202.1,202.24,202.1,202.24,17319.0,169.6694,169.7869,169.6694,169.7869,17319.0
2017-07-19 15:05:00,202.21,202.26,202.19,202.23,3743.0,169.7617,169.8037,169.7449,169.7785,3743.0
2017-07-19 15:10:00,202.22,202.23,202.19,202.19,2517.0,169.7701,169.7785,169.7449,169.7449,2517.0
2017-07-19 15:15:00,202.21,202.29,202.19,202.27,4008.0,169.7617,169.8289,169.7449,169.8121,4008.0
2017-07-19 15:20:00,202.26,202.33,202.26,202.32,4215.0,169.8037,169.8624,169.8037,169.8541,4215.0
2017-07-19 15:25:00,202.35,202.43,202.32,202.42,3413.0,169.8792,169.9464,169.8541,169.938,3413.0
2017-07-19 15:30:00,202.41,202.46,202.35,202.35,9023.0,169.9296,169.9716,169.8792,169.8792,9023.0
2017-07-19 15:35:00,202.38,202.38,202.08,202.11,9795.0,169.9044,169.9044,169.6526,169.6778,9795.0
2017-07-19 15:40:00,202.11,202.23,202.11,202.23,8801.0,169.6778,169.7785,169.6778,169.7785,8801.0
2017-07-19 15:45:00,202.26,202.28,202.19,202.19,15183.0,169.8037,169.8205,169.7449,169.7449,15183.0
2017-07-19 15:50:00,202.2,202.2,202.11,202.11,11378.0,169.7533,169.7533,169.6778,169.6778,11378.0
2017-07-19 15:55:00,202.12,202.33,202.12,202.27,25099.0,169.6861,169.8624,169.6861,169.8121,25099.0
2017-07-20 09:30:00,202.51,202.89,202.51,202.57,13414.0,170.0136,170.3326,170.0136,170.0639,13414.0
2017-07-20 09:35:00,202.69,202.69,202.39,202.48,4446.0,170.1647,170.1647,169.9128,169.9884,4446.0
2017-07-20 09:40:00,202.43,202.49,202.36,202.36,5381.0,169.9464,169.9968,169.8876,169.8876,5381.0
2017-07-20 09:45:00,202.38,202.71,202.37,202.71,9587.0,169.9044,170.1815,169.896,170.1815,9587.0
2017-07-20 09:50:00,202.69,202.94,202.66,202.91,8694.0,170.1647,170.3746,170.1395,170.3494,8694.0
2017-07-20 09:55:00,202.87,202.89,202.69,202.69,6744.0,170.3158,170.3326,170.1647,170.1647,6744.0
2017-07-20 10:00:00,202.63,203.04,202.63,203.0,9105.0,170.1143,170.4585,170.1143,170.4249,9105.0
2017-07-20 10:05:00,203.04,203.19,203.03,203.09,6606.0,170.4585,170.5844,170.4501,170.5005,6606.0
2017-07-20 10:10:00,203.13,203.17,203.08,203.11,3339.0,170.5341,170.5677,170.4921,170.5173,3339.0
2017-07-20 10:15:00,203.15,203.15,202.61,202.74,14538.0,170.5509,170.5509,170.0975,170.2067,14538.0
2017-07-20 10:20:00,202.68,202.86,202.63,202.74,3647.0,170.1563,170.3074,170.1143,170.2067,3647.0
2017-07-20 10:25:00,202.69,202.81,202.69,202.78,3933.0,170.1647,170.2654,170.1647,170.2402,3933.0
2017-07-20 10:30:00,202.78,202.82,202.26,202.41,14625.0,170.2402,170.2738,169.8037,169.9296,14625.0
2017-07-20 10:35:00,202.3,202.3,202.13,202.14,2900.0,169.8373,169.8373,169.6945,169.7029,2900.0
2017-07-20 10:40:00,202.15,202.41,201.99,202.3,4322.0,169.7113,169.9296,169.577,169.8373,4322.0
2017-07-20 10:45:00,202.24,202.33,202.19,202.33,3101.0,169.7869,169.8624,169.7449,169.8624,3101.0
2017-07-20 10:50:00,202.31,202.65,202.27,202.65,3670.0,169.8457,170.1311,169.8121,170.1311,3670.0
2017-07-20 10:55:00,202.59,202.75,202.47,202.63,6175.0,170.0807,170.2151,169.98,170.1143,6175.0
2017-07-20 11:00:00,202.62,202.93,202.52,202.92,5091.0,170.1059,170.3662,170.022,170.3578,5091.0
2017-07-20 11:05:00,202.92,202.92,202.67,202.67,5248.0,170.3578,170.3578,170.1479,170.1479,5248.0
2017-07-20 11:10:00,202.68,202.74,202.58,202.61,2406.0,170.1563,170.2067,170.0723,170.0975,2406.0
2017-07-20 11:15:00,202.71,202.71,202.52,202.54,2600.0,170.1815,170.1815,170.022,170.0388,2600.0
2017-07-20 11:20:00,202.55,202.62,202.51,202.59,2150.0,170.0471,170.1059,170.0136,170.0807,2150.0
2017-07-20 11:25:00,202.57,202.61,202.41,202.55,4638.0,170.0639,170.0975,169.9296,170.0471,4638.0
2017-07-20 11:30:00,202.48,202.61,202.39,202.39,13434.0,169.9884,170.0975,169.9128,169.9128,13434.0
2017-07-20 11:35:00,202.33,202.38,202.26,202.31,4371.0,169.8624,169.9044,169.8037,169.8457,4371.0
2017-07-20 11:40:00,202.31,202.4,202.25,202.35,4554.0,169.8457,169.9212,169.7953,169.8792,4554.0
2017-07-20 11:45:00,202.31,202.42,202.27,202.38,5963.0,169.8457,169.938,169.8121,169.9044,5963.0
2017-07-20 11:50:00,202.38,202.44,202.36,202.44,6885.0,169.9044,169.9548,169.8876,169.9548,6885.0
2017-07-20 11:55:00,202.39,202.39,202.27,202.36,4603.0,169.9128,169.9128,169.8121,169.8876,4603.0
2017-07-20 12:00:00,202.31,202.63,202.31,202.63,8762.0,169.8457,170.1143,169.8457,170.1143,8762.0
2017-07-20 12:05:00,202.59,202.75,202.59,202.73,2946.0,170.0807,170.2151,170.0807,170.1983,2946.0
2017-07-20 12:10:00,202.72,202.75,202.63,202.71,2410.0,170.1899,170.2151,170.1143,170.1815,2410.0
2017-07-20 12:15:00,202.68,202.83,202.68,202.77,2200.0,170.1563,170.2822,170.1563,170.2318,2200.0
2017-07-20 12:20:00,202.73,202.78,202.62,202.62,12849.0,170.1983,170.2402,170.1059,170.1059,12849.0
2017-07-20 12:25:00,202.59,202.59,202.48,202.49,2325.0,170.0807,170.0807,169.9884,169.9968,2325.0
2017-07-20 12:30:00,202.53,202.53,202.44,202.46,1158.0,170.0304,170.0304,169.9548,169.9716,1158.0
2017-07-20 12:35:00,202.46,202.47,202.33,202.44,2500.0,169.9716,169.98,169.8624,169.9548,2500.0
2017-07-20 12:40:00,202.44,202.46,202.37,202.43,1112.0,169.9548,169.9716,169.896,169.9464,1112.0
2017-07-20 12:45:00,202.46,202.46,202.42,202.42,1031.0,169.9716,169.9716,169.938,169.938,1031.0
2017-07-20 12:50:00,202.45,202.5,202.4,202.42,11907.0,169.9632,170.0052,169.9212,169.938,11907.0
2017-07-20 12:55:00,202.43,202.43,202.34,202.34,3620.0,169.9464,169.9464,169.8708,169.8708,3620.0
2017-07-20 13:00:00,202.33,202.37,202.25,202.29,6375.0,169.8624,169.896,169.7953,169.8289,6375.0
2017-07-20 13:05:00,202.28,202.34,202.23,202.27,3981.0,169.8205,169.8708,169.7785,169.8121,3981.0
2017-07-20 13:10:00,202.27,202.3,202.2,202.24,1900.0,169.8121,169.8373,169.7533,169.7869,1900.0
2017-07-20 13:15:00,202.32,202.35,202.32,202.33,975.0,169.8541,169.8792,169.8541,169.8624,975.0
2017-07-20 13:20:00,202.29,202.31,202.25,202.3,600.0,169.8289,169.8457,169.7953,169.8373,600.0
2017-07-20 13:25:00,202.3,202.34,202.28,202.33,3273.0,169.8373,169.8708,169.8205,169.8624,3273.0
2017-07-20 13:30:00,202.34,202.44,202.32,202.36,4075.0,169.8708,169.9548,169.8541,169.8876,4075.0
2017-07-20 13:35:00,202.38,202.38,202.32,202.33,1657.0,169.9044,169.9044,169.8541,169.8624,1657.0
2017-07-20 13:40:00,202.33,202.37,202.29,202.33,2360.0,169.8624,169.896,169.8289,169.8624,2360.0
2017-07-20 13:45:00,202.29,202.41,202.29,202.36,2900.0,169.8289,169.9296,169.8289,169.8876,2900.0
2017-07-20 13:50:00,202.37,202.44,202.33,202.37,4348.0,169.896,169.9548,169.8624,169.896,4348.0
2017-07-20 13:55:00,202.35,202.36,202.31,202.31,1500.0,169.8792,169.8876,169.8457,169.8457,1500.0
2017-07-20 14:00:00,202.34,202.36,202.26,202.27,5419.0,169.8708,169.8876,169.8037,169.8121,5419.0
2017-07-20 14:05:00,202.31,202.31,202.22,202.22,1557.0,169.8457,169.8457,169.7701,169.7701,1557.0
2017-07-20 14:10:00,202.23,202.29,202.22,202.29,1460.0,169.7785,169.8289,169.7701,169.8289,1460.0
2017-07-20 14:15:00,202.27,202.34,202.27,202.31,1825.0,169.8121,169.8708,169.8121,169.8457,1825.0
2017-07-20 14:20:00,202.34,202.36,202.24,202.25,2828.0,169.8708,169.8876,169.7869,169.7953,2828.0
2017-07-20 14:25:00,202.23,202.24,202.12,202.15,5514.0,169.7785,169.7869,169.6861,169.7113,5514.0
2017-07-20 14:30:00,202.13,202.17,202.1,202.12,2718.0,169.6945,169.7281,169.6694,169.6861,2718.0
2017-07-20 14:35:00,202.16,202.18,202.08,202.08,4797.0,169.7197,169.7365,169.6526,169.6526,4797.0
2017-07-20 14:40:00,202.15,202.2,202.09,202.18,2800.0,169.7113,169.7533,169.661,169.7365,2800.0
2017-07-20 14:45:00,202.15,202.35,202.11,202.33,6676.0,169.7113,169.8792,169.6778,169.8624,6676.0
2017-07-20 14:50:00,202.31,202.49,202.31,202.46,7987.0,169.8457,169.9968,169.8457,169.9716,7987.0
2017-07-20 14:55:00,202.43,202.48,202.39,202.39,4225.0,169.9464,169.9884,169.9128,169.9128,4225.0
2017-07-20 15:00:00,202.39,202.42,202.32,202.35,3830.0,169.9128,169.938,169.8541,169.8792,3830.0
2017-07-20 15:05:00,202.37,202.4,202.3,202.34,1545.0,169.896,169.9212,169.8373,169.8708,1545.0
2017-07-20 15:10:00,202.32,202.46,202.32,202.43,3719.0,169.8541,169.9716,169.8541,169.9464,3719.0
2017-07-20 15:15:00,202.42,202.42,202.32,202.37,7634.0,169.938,169.938,169.8541,169.896,7634.0
2017-07-20 15:20:00,202.31,202.35,202.24,202.24,3416.0,169.8457,169.8792,169.7869,169.7869,3416.0
2017-07-20 15:25:00,202.25,202.37,202.25,202.31,4626.0,169.7953,169.896,169.7953,169.8457,4626.0
2017-07-20 15:30:00,202.33,202.36,202.24,202.27,6025.0,169.8624,169.8876,169.7869,169.8121,6025.0
2017-07-20 15:35:00,202.23,202.24,202.18,202.19,5594.0,169.7785,169.7869,169.7365,169.7449,5594.0
2017-07-20 15:40:00,202.17,202.21,202.14,202.19,7452.0,169.7281,169.7617,169.7029,169.7449,7452.0
2017-07-20 15:45:00,202.18,202.2,202.06,202.12,16315.0,169.7365,169.7533,169.6358,169.6861,16315.0
2017-07-20 15:50:00,202.11,202.19,202.02,202.19,19180.0,169.6778,169.7449,169.6022,169.7449,19180.0
2017-07-20 15:55:00,202.17,202.41,202.16,202.36,57018.0,169.7281,169.9296,169.7197,169.8876,57018.0
2017-07-21 09:30:00,202.11,202.79,201.83,202.28,85558.0,169.6778,170.2486,169.4427,169.8205,85558.0
2017-07-21 09:35:00,202.14,202.35,202.08,202.31,6869.0,169.7029,169.8792,169.6526,169.8457,6869.0
2017-07-21 09:40:00,202.31,202.42,202.19,202.35,7990.0,169.8457,169.938,169.7449,169.8792,7990.0
2017-07-21 09:45:00,202.31,202.61,202.28,202.56,4600.0,169.8457,170.0975,169.8205,170.0555,4600.0
2017-07-21 09:50:00,202.47,202.89,202.45,202.65,10781.0,169.98,170.3326,169.9632,170.1311,10781.0
2017-07-21 09:55:00,202.57,202.69,202.33,202.55,7250.0,170.0639,170.1647,169.8624,170.0471,7250.0
2017-07-21 10:00:00,202.48,202.7,202.35,202.51,9913.0,169.9884,170.1731,169.8792,170.0136,9913.0
2017-07-21 10:05:00,202.46,202.53,202.2,202.24,10782.0,169.9716,170.0304,169.7533,169.7869,10782.0
2017-07-21 10:10:00,202.24,202.37,202.2,202.35,9307.0,169.7869,169.896,169.7533,169.8792,9307.0
2017-07-21 10:15:00,202.33,202.35,201.99,202.0,8876.0,169.8624,169.8792,169.577,169.5854,8876.0
2017-07-21 10:20:00,201.93,202.06,201.92,202.02,5510.0,169.5266,169.6358,169.5182,169.6022,5510.0
2017-07-21 10:25:00,202.03,202.23,201.97,202.22,6948.0,169.6106,169.7785,169.5602,169.7701,6948.0
2017-07-21 10:30:00,202.26,202.5,202.24,202.43,11713.0,169.8037,170.0052,169.7869,169.9464,11713.0
2017-07-21 10:35:00,202.43,202.44,202.31,202.36,7655.0,169.9464,169.9548,169.8457,169.8876,7655.0
2017-07-21 10:40:00,202.38,202.44,202.23,202.25,10830.0,169.9044,169.9548,169.7785,169.7953,10830.0
2017-07-21 10:45:00,202.21,202.81,202.21,202.81,8990.0,169.7617,170.2654,169.7617,170.2654,8990.0
2017-07-21 10:50:00,202.78,202.85,202.62,202.62,5059.0,170.2402,170.299,170.1059,170.1059,5059.0
2017-07-21 10:55:00,202.64,202.73,202.54,202.65,2300.0,170.1227,170.1983,170.0388,170.1311,2300.0
2017-07-21 11:00:00,202.66,202.89,202.55,202.84,4125.0,170.1395,170.3326,170.0471,170.2906,4125.0
2017-07-21 11:05:00,202.83,202.97,202.76,202.95,4500.0,170.2822,170.3998,170.2234,170.383,4500.0
2017-07-21 11:10:00,202.98,203.19,202.98,203.11,11107.0,170.4081,170.5844,170.4081,170.5173,11107.0
2017-07-21 11:15:00,203.09,203.25,203.09,203.21,9979.0,170.5005,170.6348,170.5005,170.6012,9979.0
2017-07-21 11:20:00,203.15,203.28,203.12,203.23,4792.0,170.5509,170.66,170.5257,170.618,4792.0
2017-07-21 11:25:00,203.2,203.26,203.13,203.13,4714.0,170.5928,170.6432,170.5341,170.5341,4714.0
2017-07-21 11:30:00,203.16,203.5,203.16,203.5,8928.0,170.5593,170.8447,170.5593,170.8447,8928.0
2017-07-21 11:35:00,203.45,203.59,203.44,203.47,6271.0,170.8027,170.9203,170.7943,170.8195,6271.0
2017-07-21 11:40:00,203.48,203.67,203.43,203.67,9304.0,170.8279,170.9874,170.7859,170.9874,9304.0
2017-07-21 11:45:00,203.65,203.78,203.6,203.63,5180.0,170.9706,171.0798,170.9287,170.9538,5180.0
2017-07-21 11:50:00,203.68,203.87,203.61,203.79,10675.0,170.9958,171.1553,170.9371,171.0882,10675.0
2017-07-21 11:55:00,203.81,203.87,203.78,203.85,5096.0,171.105,171.1553,171.0798,171.1385,5096.0
2017-07-21 12:00:00,203.88,203.94,203.68,203.69,4559.0,171.1637,171.2141,170.9958,171.0042,4559.0
2017-07-21 12:05:00,203.67,203.74,203.59,203.59,7028.0,170.9874,171.0462,170.9203,170.9203,7028.0
2017-07-21 12:10:00,203.54,203.56,203.47,203.48,6819.0,170.8783,170.8951,170.8195,170.8279,6819.0
2017-07-21 12:15:00,203.49,203.59,203.48,203.55,2824.0,170.8363,170.9203,170.8279,170.8867,2824.0
2017-07-21 12:20:00,203.53,203.6,203.49,203.59,2875.0,170.8699,170.9287,170.8363,170.9203,2875.0
2017-07-21 12:25:00,203.53,203.54,203.44,203.5,3409.0,170.8699,170.8783,170.7943,170.8447,3409.0
2017-07-21 12:30:00,203.42,203.48,203.42,203.47,1401.0,170.7775,170.8279,170.7775,170.8195,1401.0
2017-07-21 12:35:00,203.51,203.61,203.48,203.61,8327.0,170.8531,170.9371,170.8279,170.9371,8327.0
2017-07-21 12:40:00,203.57,203.59,203.52,203.53,1893.0,170.9035,170.9203,170.8615,170.8699,1893.0
2017-07-21 12:45:00,203.56,203.76,203.56,203.75,4645.0,170.8951,171.063,170.8951,171.0546,4645.0
2017-07-21 12:50:00,203.72,203.76,203.66,203.71,2134.0,171.0294,171.063,170.979,171.021,2134.0
2017-07-21 12:55:00,203.71,203.78,203.71,203.75,3800.0,171.021,171.0798,171.021,171.0546,3800.0
2017-07-21 13:00:00,203.72,203.89,203.7,203.87,9232.0,171.0294,171.1721,171.0126,171.1553,9232.0
2017-07-21 13:05:00,203.89,204.07,203.89,204.01,20039.0,171.1721,171.3232,171.1721,171.2729,20039.0
2017-07-21 13:10:00,204.06,204.16,203.96,204.14,8949.0,171.3148,171.3988,171.2309,171.382,8949.0
2017-07-21 13:15:00,204.13,204.27,204.09,204.22,9065.0,171.3736,171.4911,171.34,171.4492,9065.0
2017-07-21 13:20:00,204.21,204.26,204.01,204.05,6622.0,171.4408,171.4827,171.2729,171.3064,6622.0
2017-07-21 13:25:00,204.01,204.01,203.77,203.81,8034.0,171.2729,171.2729,171.0714,171.105,8034.0
2017-07-21 13:30:00,203.8,203.87,203.78,203.78,2515.0,171.0966,171.1553,171.0798,171.0798,2515.0
2017-07-21 13:35:00,203.78,203.82,203.72,203.78,3261.0,171.0798,171.1134,171.0294,171.0798,3261.0
2017-07-21 13:40:00,203.78,203.85,203.74,203.74,2300.0,171.0798,171.1385,171.0462,171.0462,2300.0
2017-07-21 13:45:00,203.71,203.77,203.7,203.75,2513.0,171.021,171.0714,171.0126,171.0546,2513.0
2017-07-21 13:50:00,203.77,203.96,203.69,203.96,3960.0,171.0714,171.2309,171.0042,171.2309,3960.0
2017-07-21 13:55:00,203.95,203.99,203.88,203.93,2217.0,171.2225,171.2561,171.1637,171.2057,2217.0
2017-07-21 14:00:00,204.0,204.07,203.97,203.97,4318.0,171.2645,171.3232,171.2393,171.2393,4318.0
2017-07-21 14:05:00,203.93,204.03,203.85,203.91,4889.0,171.2057,171.2897,171.1385,171.1889,4889.0
2017-07-21 14:10:00,203.85,203.88,203.8,203.88,3598.0,171.1385,171.1637,171.0966,171.1637,3598.0
2017-07-21 14:15:00,203.86,204.02,203.85,203.96,5895.0,171.1469,171.2813,171.1385,171.2309,5895.0
2017-07-21 14:20:00,203.95,204.03,203.94,204.03,2229.0,171.2225,171.2897,171.2141,171.2897,2229.0
2017-07-21 14:25:00,204.01,204.17,204.0,204.08,3820.0,171.2729,171.4072,171.2645,171.3316,3820.0
2017-07-21 14:30:00,204.04,204.2,204.04,204.1,4555.0,171.298,171.4324,171.298,171.3484,4555.0
2017-07-21 14:35:00,204.09,204.14,204.02,204.08,1800.0,171.34,171.382,171.2813,171.3316,1800.0
2017-07-21 14:40:00,204.11,204.19,204.07,204.16,4397.0,171.3568,171.424,171.3232,171.3988,4397.0
2017-07-21 14:45:00,204.18,204.24,204.11,204.11,7444.0,171.4156,171.466,171.3568,171.3568,7444.0
2017-07-21 14:50:00,204.1,204.2,204.1,204.14,6353.0,171.3484,171.4324,171.3484,171.382,6353.0
2017-07-21 14:55:00,204.13,204.18,204.08,204.14,3151.0,171.3736,171.4156,171.3316,171.382,3151.0
2017-07-21 15:00:00,204.14,204.14,204.06,204.11,5862.0,171.382,171.382,171.3148,171.3568,5862.0
2017-07-21 15:05:00,204.09,204.16,204.01,204.01,8858.0,171.34,171.3988,171.2729,171.2729,8858.0
2017-07-21 15:10:00,204.01,204.01,203.93,203.93,7539.0,171.2729,171.2729,171.2057,171.2057,7539.0
2017-07-21 15:15:00,203.93,203.94,203.83,203.86,8060.0,171.2057,171.2141,171.1217,171.1469,8060.0
2017-07-21 15:20:00,203.83,203.96,203.79,203.96,18658.0,171.1217,171.2309,171.0882,171.2309,18658.0
2017-07-21 15:25:00,203.99,204.03,203.88,203.99,12353.0,171.2561,171.2897,171.1637,171.2561,12353.0
2017-07-21 15:30:00,203.99,204.13,203.99,204.05,15240.0,171.2561,171.3736,171.2561,171.3064,15240.0
2017-07-21 15:35:00,204.02,204.04,203.92,204.04,13026.0,171.2813,171.298,171.1973,171.298,13026.0
2017-07-21 15:40:00,204.02,204.14,203.99,204.0,10706.0,171.2813,171.382,171.2561,171.2645,10706.0
2017-07-21 15:45:00,204.02,204.26,204.01,204.25,16824.0,171.2813,171.4827,171.2729,171.4744,16824.0
2017-07-21 15:50:00,204.25,204.37,204.23,204.3,20691.0,171.4744,171.5751,171.4576,171.5163,20691.0
2017-07-21 15:55:00,204.31,204.33,204.24,204.3,49965.0,171.5247,171.5415,171.466,171.5163,49965.0
2017-07-24 09:30:00,204.55,204.6,204.13,204.5,19412.0,171.7262,171.7682,171.3736,171.6842,19412.0
2017-07-24 09:35:00,204.28,204.61,204.28,204.4,5353.0,171.4995,171.7766,171.4995,171.6003,5353.0
2017-07-24 09:40:00,204.35,204.54,204.25,204.53,7603.0,171.5583,171.7178,171.4744,171.7094,7603.0
2017-07-24 09:45:00,204.48,204.52,204.32,204.32,5898.0,171.6674,171.701,171.5331,171.5331,5898.0
2017-07-24 09:50:00,204.42,204.59,204.25,204.54,6401.0,171.6171,171.7598,171.4744,171.7178,6401.0
2017-07-24 09:55:00,204.53,204.79,204.48,204.56,11864.0,171.7094,171.9277,171.6674,171.7346,11864.0
2017-07-24 10:00:00,204.59,204.87,204.57,204.79,11735.0,171.7598,171.9949,171.743,171.9277,11735.0
2017-07-24 10:05:00,204.78,204.95,204.78,204.92,10585.0,171.9193,172.062,171.9193,172.0368,10585.0
2017-07-24 10:10:00,204.94,204.98,204.83,204.86,16506.0,172.0536,172.0872,171.9613,171.9865,16506.0
2017-07-24 10:15:00,204.89,205.07,204.84,205.02,12222.0,172.0117,172.1628,171.9697,172.1208,12222.0
2017-07-24 10:20:00,205.02,205.3,205.0,205.29,9942.0,172.1208,172.3559,172.104,172.3475,9942.0
2017-07-24 10:25:00,205.27,205.31,205.2,205.27,5050.0,172.3307,172.3643,172.2719,172.3307,5050.0
2017-07-24 10:30:00,205.27,205.27,204.8,204.87,10735.0,172.3307,172.3307,171.9361,171.9949,10735.0
2017-07-24 10:35:00,204.88,204.88,204.79,204.81,8806.0,172.0033,172.0033,171.9277,171.9445,8806.0
2017-07-24 10:40:00,204.8,204.93,204.77,204.84,10847.0,171.9361,172.0452,171.9109,171.9697,10847.0
2017-07-24 10:45:00,204.81,204.84,204.71,204.79,6814.0,171.9445,171.9697,171.8605,171.9277,6814.0
2017-07-24 10:50:00,204.71,204.97,204.7,204.9,8219.0,171.8605,172.0788,171.8521,172.02,8219.0
2017-07-24 10:55:00,204.9,204.95,204.79,204.93,10150.0,172.02,172.062,171.9277,172.0452,10150.0
2017-07-24 11:00:00,204.88,204.94,204.75,204.78,12648.0,172.0033,172.0536,171.8941,171.9193,12648.0
2017-07-24 11:05:00,204.81,205.04,204.77,204.95,14688.0,171.9445,172.1376,171.9109,172.062,14688.0
2017-07-24 11:10:00,204.92,205.01,204.88,204.97,10645.0,172.0368,172.1124,172.0033,172.0788,10645.0
2017-07-24 11:15:00,204.94,205.09,204.93,204.99,5903.0,172.0536,172.1796,172.0452,172.0956,5903.0
2017-07-24 11:20:00,204.99,205.2,204.94,205.2,6104.0,172.0956,172.2719,172.0536,172.2719,6104.0
2017-07-24 11:25:00,205.17,205.17,204.98,205.05,4225.0,172.2467,172.2467,172.0872,172.146,4225.0
2017-07-24 11:30:00,205.0,205.11,204.99,205.1,6400.0,172.104,172.1963,172.0956,172.188,6400.0
2017-07-24 11:35:00,205.12,205.27,205.12,205.26,2118.0,172.2047,172.3307,172.2047,172.3223,2118.0
2017-07-24 11:40:00,205.33,205.35,205.27,205.31,4650.0,172.381,172.3978,172.3307,172.3643,4650.0
2017-07-24 11:45:00,205.33,205.44,205.29,205.29,3370.0,172.381,172.4734,172.3475,172.3475,3370.0
2017-07-24 11:50:00,205.35,205.51,205.29,205.5,9408.0,172.3978,172.5322,172.3475,172.5238,9408.0
2017-07-24 11:55:00,205.5,205.5,205.32,205.37,9000.0,172.5238,172.5238,172.3726,172.4146,9000.0
2017-07-24 12:00:00,205.37,205.38,205.16,205.22,10210.0,172.4146,172.423,172.2383,172.2887,10210.0
2017-07-24 12:05:00,205.21,205.21,205.05,205.06,4868.0,172.2803,172.2803,172.146,172.1544,4868.0
2017-07-24 12:10:00,205.08,205.17,205.01,205.17,5305.0,172.1712,172.2467,172.1124,172.2467,5305.0
2017-07-24 12:15:00,205.17,205.21,205.12,205.18,5018.0,172.2467,172.2803,172.2047,172.2551,5018.0
2017-07-24 12:20:00,205.14,205.16,205.08,205.14,3952.0,172.2215,172.2383,172.1712,172.2215,3952.0
2017-07-24 12:25:00,205.15,205.18,205.11,205.17,3301.0,172.2299,172.2551,172.1963,172.2467,3301.0
2017-07-24 12:30:00,205.15,205.22,205.14,205.19,4291.0,172.2299,172.2887,172.2215,172.2635,4291.0
2017-07-24 12:35:00,205.19,205.28,205.16,205.25,5960.0,172.2635,172.3391,172.2383,172.3139,5960.0
2017-07-24 12:40:00,205.24,205.27,205.17,205.17,4755.0,172.3055,172.3307,172.2467,172.2467,4755.0
2017-07-24 12:45:00,205.19,205.19,205.11,205.12,3900.0,172.2635,172.2635,172.1963,172.2047,3900.0
2017-07-24 12:50:00,205.13,205.19,205.1,205.11,4810.0,172.2131,172.2635,172.188,172.1963,4810.0
2017-07-24 12:55:00,205.12,205.13,205.02,205.02,6399.0,172.2047,172.2131,172.1208,172.1208,6399.0
2017-07-24 13:00:00,205.0,205.02,204.89,204.89,4300.0,172.104,172.1208,172.0117,172.0117,4300.0
2017-07-24 13:05:00,204.97,205.12,204.97,205.12,4430.0,172.0788,172.2047,172.0788,172.2047,4430.0
2017-07-24 13:10:00,205.1,205.22,205.1,205.2,3993.0,172.188,172.2887,172.188,172.2719,3993.0
2017-07-24 13:15:00,205.17,205.18,205.11,205.13,2200.0,172.2467,172.2551,172.1963,172.2131,2200.0
2017-07-24 13:20:00,205.12,205.15,205.02,205.02,5200.0,172.2047,172.2299,172.1208,172.1208,5200.0
2017-07-24 13:25:00,205.0,205.04,204.97,205.02,5507.0,172.104,172.1376,172.0788,172.1208,5507.0
2017-07-24 13:30:00,205.01,205.23,205.0,205.15,8012.0,172.1124,172.2971,172.104,172.2299,8012.0
2017-07-24 13:35:00,205.16,205.22,205.04,205.04,5865.0,172.2383,172.2887,172.1376,172.1376,5865.0
2017-07-24 13:40:00,205.05,205.13,205.04,205.08,4607.0,172.146,172.2131,172.1376,172.1712,4607.0
2017-07-24 13:45:00,205.09,205.12,205.05,205.07,6230.0,172.1796,172.2047,172.146,172.1628,6230.0
2017-07-24 13:50:00,205.04,205.09,205.02,205.03,3511.0,172.1376,172.1796,172.1208,172.1292,3511.0
2017-07-24 13:55:00,205.04,205.04,204.98,205.01,4960.0,172.1376,172.1376,172.0872,172.1124,4960.0
2017-07-24 14:00:00,205.01,205.07,204.99,205.07,4744.0,172.1124,172.1628,172.0956,172.1628,4744.0
2017-07-24 14:05:00,205.03,205.03,204.96,204.98,5006.0,172.1292,172.1292,172.0704,172.0872,5006.0
2017-07-24 14:10:00,204.98,205.07,204.98,205.02,6734.0,172.0872,172.1628,172.0872,172.1208,6734.0
2017-07-24 14:15:00,205.0,205.12,205.0,205.08,7281.0,172.104,172.2047,172.104,172.1712,7281.0
2017-07-24 14:20:00,205.08,205.08,205.01,205.06,2958.0,172.1712,172.1712,172.1124,172.1544,2958.0
2017-07-24 14:25:00,205.06,205.06,204.9,204.91,8173.0,172.1544,172.1544,172.02,172.0284,8173.0
2017-07-24 14:30:00,204.91,204.94,204.89,204.94,7188.0,172.0284,172.0536,172.0117,172.0536,7188.0
2017-07-24 14:35:00,204.94,205.11,204.91,205.09,7110.0,172.0536,172.1963,172.0284,172.1796,7110.0
2017-07-24 14:40:00,205.11,205.11,205.04,205.04,4379.0,172.1963,172.1963,172.1376,172.1376,4379.0
2017-07-24 14:45:00,205.03,205.03,204.94,204.94,5898.0,172.1292,172.1292,172.0536,172.0536,5898.0
2017-07-24 14:50:00,204.96,205.09,204.96,205.06,4243.0,172.0704,172.1796,172.0704,172.1544,4243.0
2017-07-24 14:55:00,205.07,205.16,205.07,205.07,4898.0,172.1628,172.2383,172.1628,172.1628,4898.0
2017-07-24 15:00:00,205.13,205.23,205.1,205.18,6065.0,172.2131,172.2971,172.188,172.2551,6065.0
2017-07-24 15:05:00,205.2,205.22,205.06,205.06,8994.0,172.2719,172.2887,172.1544,172.1544,8994.0
2017-07-24 15:10:00,205.08,205.09,205.0,205.05,17441.0,172.1712,172.1796,172.104,172.146,17441.0
2017-07-24 15:15:00,205.05,205.09,205.02,205.08,7901.0,172.146,172.1796,172.1208,172.1712,7901.0
2017-07-24 15:20:00,205.05,205.12,205.04,205.12,9564.0,172.146,172.2047,172.1376,172.2047,9564.0
2017-07-24 15:25:00,205.1,205.41,205.1,205.4,14459.0,172.188,172.4482,172.188,172.4398,14459.0
2017-07-24 15:30:00,205.41,205.41,205.28,205.28,14305.0,172.4482,172.4482,172.3391,172.3391,14305.0
2017-07-24 15:35:00,205.3,205.41,205.29,205.37,31360.0,172.3559,172.4482,172.3475,172.4146,31360.0
2017-07-24 15:40:00,205.37,205.41,205.28,205.36,30460.0,172.4146,172.4482,172.3391,172.4062,30460.0
2017-07-24 15:45:00,205.35,205.36,205.22,205.29,23055.0,172.3978,172.4062,172.2887,172.3475,23055.0
2017-07-24 15:50:00,205.31,205.31,205.16,205.17,23223.0,172.3643,172.3643,172.2383,172.2467,23223.0
2017-07-24 15:55:00,205.14,205.18,204.94,205.04,91969.0,172.2215,172.2551,172.0536,172.1376,91969.0
2017-07-25 09:30:00,205.64,205.9,205.0,205.21,25105.0,172.6413,172.8596,172.104,172.2803,25105.0
2017-07-25 09:35:00,205.41,205.61,205.17,205.26,7727.0,172.4482,172.6161,172.2467,172.3223,7727.0
2017-07-25 09:40:00,205.13,205.22,204.73,204.78,11400.0,172.2131,172.2887,171.8773,171.9193,11400.0
2017-07-25 09:45:00,204.79,204.83,204.45,204.53,8803.0,171.9277,171.9613,171.6423,171.7094,8803.0
2017-07-25 09:50:00,204.55,204.62,204.3,204.37,7593.0,171.7262,171.785,171.5163,171.5751,7593.0
2017-07-25 09:55:00,204.3,204.42,203.96,204.0,15844.0,171.5163,171.6171,171.2309,171.2645,15844.0
2017-07-25 10:00:00,203.99,204.05,203.62,203.94,23007.0,171.2561,171.3064,170.9454,171.2141,23007.0
2017-07-25 10:05:00,204.03,204.06,203.79,203.93,18008.0,171.2897,171.3148,171.0882,171.2057,18008.0
2017-07-25 10:10:00,203.92,203.93,203.56,203.56,5829.0,171.1973,171.2057,170.8951,170.8951,5829.0
2017-07-25 10:15:00,203.53,204.08,203.53,204.03,12483.0,170.8699,171.3316,170.8699,171.2897,12483.0
2017-07-25 10:20:00,204.08,204.4,204.04,204.23,11558.0,171.3316,171.6003,171.298,171.4576,11558.0
2017-07-25 10:25:00,204.21,204.28,203.82,204.0,13600.0,171.4408,171.4995,171.1134,171.2645,13600.0
2017-07-25 10:30:00,204.0,204.2,204.0,204.12,16999.0,171.2645,171.4324,171.2645,171.3652,16999.0
2017-07-25 10:35:00,204.12,204.18,204.07,204.1,8072.0,171.3652,171.4156,171.3232,171.3484,8072.0
2017-07-25 10:40:00,204.07,204.23,204.0,204.13,17029.0,171.3232,171.4576,171.2645,171.3736,17029.0
2017-07-25 10:45:00,204.09,204.37,204.06,204.16,19818.0,171.34,171.5751,171.3148,171.3988,19818.0
2017-07-25 10:50:00,204.09,204.2,203.99,204.15,4705.0,171.34,171.4324,171.2561,171.3904,4705.0
2017-07-25 10:55:00,204.16,204.32,204.05,204.21,7761.0,171.3988,171.5331,171.3064,171.4408,7761.0
2017-07-25 11:00:00,204.26,204.39,204.09,204.25,9135.0,171.4827,171.5919,171.34,171.4744,9135.0
2017-07-25 11:05:00,204.25,204.28,203.97,204.1,7059.0,171.4744,171.4995,171.2393,171.3484,7059.0
2017-07-25 11:10:00,204.11,204.25,203.97,204.01,9283.0,171.3568,171.4744,171.2393,171.2729,9283.0
2017-07-25 11:15:00,203.92,204.08,203.86,204.07,5418.0,171.1973,171.3316,171.1469,171.3232,5418.0
2017-07-25 11:20:00,204.07,204.07,203.84,204.0,6538.0,171.3232,171.3232,171.1301,171.2645,6538.0
2017-07-25 11:25:00,204.06,204.22,204.05,204.09,8869.0,171.3148,171.4492,171.3064,171.34,8869.0
2017-07-25 11:30:00,204.06,204.08,203.81,203.81,6693.0,171.3148,171.3316,171.105,171.105,6693.0
2017-07-25 11:35:00,203.78,203.91,203.65,203.78,7306.0,171.0798,171.1889,170.9706,171.0798,7306.0
2017-07-25 11:40:00,203.8,204.04,203.8,203.93,5894.0,171.0966,171.298,171.0966,171.2057,5894.0
2017-07-25 11:45:00,203.98,204.03,203.86,203.86,4931.0,171.2477,171.2897,171.1469,171.1469,4931.0
2017-07-25 11:50:00,203.83,203.98,203.67,203.67,9085.0,171.1217,171.2477,170.9874,170.9874,9085.0
2017-07-25 11:55:00,203.67,203.7,203.53,203.56,6149.0,170.9874,171.0126,170.8699,170.8951,6149.0
2017-07-25 12:00:00,203.6,203.71,203.6,203.61,11881.0,170.9287,171.021,170.9287,170.9371,11881.0
2017-07-25 12:05:00,203.61,203.64,203.48,203.51,7710.0,170.9371,170.9622,170.8279,170.8531,7710.0
2017-07-25 12:10:00,203.48,203.57,203.48,203.5,5585.0,170.8279,170.9035,170.8279,170.8447,5585.0
2017-07-25 12:15:00,203.47,203.61,203.42,203.61,5080.0,170.8195,170.9371,170.7775,170.9371,5080.0
2017-07-25 12:20:00,203.63,203.85,203.63,203.73,4450.0,170.9538,171.1385,170.9538,171.0378,4450.0
2017-07-25 12:25:00,203.73,203.83,203.71,203.78,4490.0,171.0378,171.1217,171.021,171.0798,4490.0
2017-07-25 12:30:00,203.82,203.9,203.73,203.86,4704.0,171.1134,171.1805,171.0378,171.1469,4704.0
2017-07-25 12:35:00,203.81,203.84,203.67,203.73,5900.0,171.105,171.1301,170.9874,171.0378,5900.0
2017-07-25 12:40:00,203.8,203.87,203.76,203.87,3700.0,171.0966,171.1553,171.063,171.1553,3700.0
2017-07-25 12:45:00,203.9,204.02,203.89,203.97,4311.0,171.1805,171.2813,171.1721,171.2393,4311.0
2017-07-25 12:50:00,204.0,204.03,203.75,203.84,4499.0,171.2645,171.2897,171.0546,171.1301,4499.0
2017-07-25 12:55:00,203.88,203.9,203.8,203.82,4201.0,171.1637,171.1805,171.0966,171.1134,4201.0
2017-07-25 13:00:00,203.82,204.01,203.82,203.92,6172.0,171.1134,171.2729,171.1134,171.1973,6172.0
2017-07-25 13:05:00,203.95,204.02,203.82,203.84,5233.0,171.2225,171.2813,171.1134,171.1301,5233.0
2017-07-25 13:10:00,203.87,203.94,203.77,203.82,5291.0,171.1553,171.2141,171.0714,171.1134,5291.0
2017-07-25 13:15:00,203.82,203.82,203.7,203.74,5225.0,171.1134,171.1134,171.0126,171.0462,5225.0
2017-07-25 13:20:00,203.72,203.83,203.71,203.76,6458.0,171.0294,171.1217,171.021,171.063,6458.0
2017-07-25 13:25:00,203.76,203.88,203.76,203.88,4600.0,171.063,171.1637,171.063,171.1637,4600.0
2017-07-25 13:30:00,203.84,203.98,203.79,203.82,4704.0,171.1301,171.2477,171.0882,171.1134,4704.0
2017-07-25 13:35:00,203.79,203.8,203.69,203.7,8824.0,171.0882,171.0966,171.0042,171.0126,8824.0
2017-07-25 13:40:00,203.71,203.76,203.65,203.7,10849.0,171.021,171.063,170.9706,171.0126,10849.0
2017-07-25 13:45:00,203.68,203.84,203.66,203.8,15547.0,170.9958,171.1301,170.979,171.0966,15547.0
2017-07-25 13:50:00,203.78,203.8,203.5,203.5,14474.0,171.0798,171.0966,170.8447,170.8447,14474.0
2017-07-25 13:55:00,203.52,203.54,203.4,203.42,7478.0,170.8615,170.8783,170.7607,170.7775,7478.0
2017-07-25 14:00:00,203.42,203.49,203.39,203.47,8978.0,170.7775,170.8363,170.7524,170.8195,8978.0
2017-07-25 14:05:00,203.48,203.48,203.42,203.45,4409.0,170.8279,170.8279,170.7775,170.8027,4409.0
2017-07-25 14:10:00,203.47,203.47,203.41,203.45,6984.0,170.8195,170.8195,170.7691,170.8027,6984.0
2017-07-25 14:15:00,203.46,203.46,203.11,203.14,10030.0,170.8111,170.8111,170.5173,170.5425,10030.0
2017-07-25 14:20:00,203.17,203.31,203.17,203.23,9323.0,170.5677,170.6852,170.5677,170.618,9323.0
2017-07-25 14:25:00,203.25,203.25,203.12,203.13,10878.0,170.6348,170.6348,170.5257,170.5341,10878.0
2017-07-25 14:30:00,203.1,203.12,202.9,203.03,24316.0,170.5089,170.5257,170.341,170.4501,24316.0
2017-07-25 14:35:00,203.01,203.29,203.01,203.28,12977.0,170.4333,170.6684,170.4333,170.66,12977.0
2017-07-25 14:40:00,203.29,203.58,203.29,203.56,9170.0,170.6684,170.9119,170.6684,170.8951,9170.0
2017-07-25 14:45:00,203.57,203.57,203.07,203.18,14131.0,170.9035,170.9035,170.4837,170.5761,14131.0
2017-07-25 14:50:00,203.19,203.28,203.13,203.25,9120.0,170.5844,170.66,170.5341,170.6348,9120.0
2017-07-25 14:55:00,203.25,203.5,203.21,203.48,4955.0,170.6348,170.8447,170.6012,170.8279,4955.0
2017-07-25 15:00:00,203.51,203.56,203.33,203.4,11121.0,170.8531,170.8951,170.702,170.7607,11121.0
2017-07-25 15:05:00,203.38,203.52,203.3,203.52,7133.0,170.744,170.8615,170.6768,170.8615,7133.0
2017-07-25 15:10:00,203.53,203.54,203.07,203.11,11312.0,170.8699,170.8783,170.4837,170.5173,11312.0
2017-07-25 15:15:00,203.14,203.17,203.02,203.06,15232.0,170.5425,170.5677,170.4417,170.4753,15232.0
2017-07-25 15:20:00,203.06,203.23,203.06,203.09,13214.0,170.4753,170.618,170.4753,170.5005,13214.0
2017-07-25 15:25:00,203.09,203.26,203.08,203.23,12176.0,170.5005,170.6432,170.4921,170.618,12176.0
2017-07-25 15:30:00,203.2,203.28,203.05,203.16,19539.0,170.5928,170.66,170.4669,170.5593,19539.0
2017-07-25 15:35:00,203.13,203.65,203.11,203.58,25033.0,170.5341,170.9706,170.5173,170.9119,25033.0
2017-07-25 15:40:00,203.57,203.68,203.39,203.56,25512.0,170.9035,170.9958,170.7524,170.8951,25512.0
2017-07-25 15:45:00,203.53,203.57,203.27,203.55,26437.0,170.8699,170.9035,170.6516,170.8867,26437.0
2017-07-25 15:50:00,203.51,203.7,203.51,203.62,35675.0,170.8531,171.0126,170.8531,170.9454,35675.0
2017-07-25 15:55:00,203.6,203.85,203.42,203.5,82036.0,170.9287,171.1385,170.7775,170.8447,82036.0
2017-07-26 09:30:00,199.1,199.37,196.7,197.61,157802.0,167.1508,167.3774,165.1359,165.8999,157802.0
2017-07-26 09:35:00,197.63,197.93,195.79,195.84,80926.0,165.9167,166.1685,164.3719,164.4139,80926.0
2017-07-26 09:40:00,195.91,195.91,193.57,194.09,178731.0,164.4727,164.4727,162.5082,162.9447,178731.0
2017-07-26 09:45:00,194.02,195.27,193.76,195.27,127115.0,162.8859,163.9354,162.6677,163.9354,127115.0
2017-07-26 09:50:00,195.28,195.98,195.11,195.76,94901.0,163.9438,164.5314,163.801,164.3467,94901.0
2017-07-26 09:55:00,195.71,196.38,195.4,196.24,83735.0,164.3048,164.8672,164.0445,164.7497,83735.0
2017-07-26 10:00:00,196.26,196.55,195.62,196.25,106756.0,164.7665,165.01,164.2292,164.7581,106756.0
2017-07-26 10:05:00,196.25,196.42,195.61,195.87,82901.0,164.7581,164.9008,164.2208,164.4391,82901.0
2017-07-26 10:10:00,195.86,195.86,195.03,195.03,33969.0,164.4307,164.4307,163.7339,163.7339,33969.0
2017-07-26 10:15:00,195.09,195.58,195.01,195.07,34900.0,163.7842,164.1956,163.7171,163.7674,34900.0
2017-07-26 10:20:00,195.15,195.33,195.13,195.27,21328.0,163.8346,163.9857,163.8178,163.9354,21328.0
2017-07-26 10:25:00,195.27,195.37,194.59,194.77,39871.0,163.9354,164.0193,163.3645,163.5156,39871.0
2017-07-26 10:30:00,194.84,194.85,194.3,194.67,59385.0,163.5744,163.5828,163.121,163.4316,59385.0
2017-07-26 10:35:00,194.68,195.15,194.42,194.62,63204.0,163.44,163.8346,163.2218,163.3897,63204.0
2017-07-26 10:40:00,194.58,194.73,194.32,194.53,37063.0,163.3561,163.482,163.1378,163.3141,37063.0
2017-07-26 10:45:00,194.48,195.32,194.47,194.84,46071.0,163.2721,163.9773,163.2637,163.5744,46071.0
2017-07-26 10:50:00,194.75,194.99,194.14,194.15,31898.0,163.4988,163.7003,162.9867,162.9951,31898.0
2017-07-26 10:55:00,194.15,194.45,194.07,194.3,18384.0,162.9951,163.2469,162.9279,163.121,18384.0
2017-07-26 11:00:00,194.28,194.74,194.09,194.32,31813.0,163.1042,163.4904,162.9447,163.1378,31813.0
2017-07-26 11:05:00,194.34,194.76,194.19,194.36,43157.0,163.1546,163.5072,163.0287,163.1714,43157.0
2017-07-26 11:10:00,194.36,195.21,194.0,194.0,54520.0,163.1714,163.885,162.8692,162.8692,54520.0
2017-07-26 11:15:00,194.0,194.41,194.0,194.09,53470.0,162.8692,163.2134,162.8692,162.9447,53470.0
2017-07-26 11:20:00,194.08,194.23,194.0,194.14,33553.0,162.9363,163.0622,162.8692,162.9867,33553.0
2017-07-26 11:25:00,194.14,194.48,193.84,194.15,63185.0,162.9867,163.2721,162.7348,162.9951,63185.0
2017-07-26 11:30:00,194.14,194.51,194.11,194.31,30414.0,162.9867,163.2973,162.9615,163.1294,30414.0
2017-07-26 11:35:00,194.37,194.5,194.11,194.3,44160.0,163.1798,163.2889,162.9615,163.121,44160.0
2017-07-26 11:40:00,194.29,194.74,194.2,194.56,40764.0,163.1126,163.4904,163.0371,163.3393,40764.0
2017-07-26 11:45:00,194.59,194.63,194.35,194.51,16144.0,163.3645,163.3981,163.163,163.2973,16144.0
2017-07-26 11:50:00,194.54,194.57,194.19,194.19,16223.0,163.3225,163.3477,163.0287,163.0287,16223.0
2017-07-26 11:55:00,194.18,194.41,194.18,194.32,17445.0,163.0203,163.2134,163.0203,163.1378,17445.0
2017-07-26 12:00:00,194.32,194.38,194.24,194.29,16587.0,163.1378,163.1882,163.0706,163.1126,16587.0
2017-07-26 12:05:00,194.34,194.67,194.34,194.64,22387.0,163.1546,163.4316,163.1546,163.4065,22387.0
2017-07-26 12:10:00,194.65,194.77,194.5,194.58,41542.0,163.4148,163.5156,163.2889,163.3561,41542.0
2017-07-26 12:15:00,194.53,194.61,194.27,194.61,25421.0,163.3141,163.3813,163.0958,163.3813,25421.0
2017-07-26 12:20:00,194.58,194.88,194.57,194.84,15406.0,163.3561,163.6079,163.3477,163.5744,15406.0
2017-07-26 12:25:00,194.84,195.0,194.73,194.77,22299.0,163.5744,163.7087,163.482,163.5156,22299.0
2017-07-26 12:30:00,194.72,194.72,194.38,194.43,30449.0,163.4736,163.4736,163.1882,163.2301,30449.0
2017-07-26 12:35:00,194.43,194.77,194.33,194.58,32825.0,163.2301,163.5156,163.1462,163.3561,32825.0
2017-07-26 12:40:00,194.69,194.71,194.59,194.67,31688.0,163.4484,163.4652,163.3645,163.4316,31688.0
2017-07-26 12:45:00,194.63,195.18,194.58,195.09,30361.0,163.3981,163.8598,163.3561,163.7842,30361.0
2017-07-26 12:50:00,195.13,195.44,195.05,195.38,37513.0,163.8178,164.0781,163.7507,164.0277,37513.0
2017-07-26 12:55:00,195.4,195.74,195.34,195.45,22370.0,164.0445,164.3299,163.9941,164.0865,22370.0
2017-07-26 13:00:00,195.45,195.46,195.09,195.25,45028.0,164.0865,164.0949,163.7842,163.9186,45028.0
2017-07-26 13:05:00,195.26,195.6,195.05,195.06,24745.0,163.927,164.2124,163.7507,163.7591,24745.0
2017-07-26 13:10:00,195.03,195.05,194.75,194.83,13765.0,163.7339,163.7507,163.4988,163.566,13765.0
2017-07-26 13:15:00,194.77,194.98,194.65,194.97,36012.0,163.5156,163.6919,163.4148,163.6835,36012.0
2017-07-26 13:20:00,194.98,195.0,194.26,194.3,22950.0,163.6919,163.7087,163.0874,163.121,22950.0
2017-07-26 13:25:00,194.31,194.38,194.01,194.25,17732.0,163.1294,163.1882,162.8775,163.079,17732.0
2017-07-26 13:30:00,194.25,194.7,194.24,194.56,28990.0,163.079,163.4568,163.0706,163.3393,28990.0
2017-07-26 13:35:00,194.58,194.73,194.15,194.32,19912.0,163.3561,163.482,162.9951,163.1378,19912.0
2017-07-26 13:40:00,194.34,194.34,194.01,194.08,19119.0,163.1546,163.1546,162.8775,162.9363,19119.0
2017-07-26 13:45:00,194.1,194.12,193.81,194.01,31543.0,162.9531,162.9699,162.7096,162.8775,31543.0
2017-07-26 13:50:00,194.0,194.21,193.92,194.0,17959.0,162.8692,163.0455,162.802,162.8692,17959.0
2017-07-26 13:55:00,193.97,194.01,193.85,193.97,45496.0,162.844,162.8775,162.7432,162.844,45496.0
2017-07-26 14:00:00,193.96,194.08,193.68,193.83,45430.0,162.8356,162.9363,162.6005,162.7264,45430.0
2017-07-26 14:05:00,193.89,193.89,193.69,193.69,34364.0,162.7768,162.7768,162.6089,162.6089,34364.0
2017-07-26 14:10:00,193.68,193.82,193.67,193.72,26746.0,162.6005,162.718,162.5921,162.6341,26746.0
2017-07-26 14:15:00,193.72,193.93,193.7,193.93,21298.0,162.6341,162.8104,162.6173,162.8104,21298.0
2017-07-26 14:20:00,193.93,194.1,193.91,194.03,16394.0,162.8104,162.9531,162.7936,162.8943,16394.0
2017-07-26 14:25:00,194.02,194.07,193.86,194.03,38965.0,162.8859,162.9279,162.7516,162.8943,38965.0
2017-07-26 14:30:00,194.0,194.03,193.87,194.03,30645.0,162.8692,162.8943,162.76,162.8943,30645.0
2017-07-26 14:35:00,194.04,194.07,193.75,193.88,30539.0,162.9027,162.9279,162.6593,162.7684,30539.0
2017-07-26 14:40:00,193.93,194.07,193.89,194.05,10514.0,162.8104,162.9279,162.7768,162.9111,10514.0
2017-07-26 14:45:00,194.0,194.13,194.0,194.1,22204.0,162.8692,162.9783,162.8692,162.9531,22204.0
2017-07-26 14:50:00,194.04,194.17,194.0,194.07,28379.0,162.9027,163.0119,162.8692,162.9279,28379.0
2017-07-26 14:55:00,194.04,194.23,194.04,194.23,28066.0,162.9027,163.0622,162.9027,163.0622,28066.0
2017-07-26 15:00:00,194.21,194.3,194.07,194.21,30979.0,163.0455,163.121,162.9279,163.0455,30979.0
2017-07-26 15:05:00,194.18,194.51,194.18,194.43,27282.0,163.0203,163.2973,163.0203,163.2301,27282.0
2017-07-26 15:10:00,194.42,194.54,194.33,194.54,30628.0,163.2218,163.3225,163.1462,163.3225,30628.0
2017-07-26 15:15:00,194.55,194.61,194.44,194.44,18835.0,163.3309,163.3813,163.2385,163.2385,18835.0
2017-07-26 15:20:00,194.43,194.47,194.17,194.17,40362.0,163.2301,163.2637,163.0119,163.0119,40362.0
2017-07-26 15:25:00,194.12,194.16,194.03,194.05,26282.0,162.9699,163.0035,162.8943,162.9111,26282.0
2017-07-26 15:30:00,194.07,194.38,194.04,194.35,52398.0,162.9279,163.1882,162.9027,163.163,52398.0
2017-07-26 15:35:00,194.29,194.55,194.16,194.48,41303.0,163.1126,163.3309,163.0035,163.2721,41303.0
2017-07-26 15:40:00,194.47,194.62,194.43,194.51,60437.0,163.2637,163.3897,163.2301,163.2973,60437.0
2017-07-26 15:45:00,194.48,194.5,194.17,194.18,58649.0,163.2721,163.2889,163.0119,163.0203,58649.0
2017-07-26 15:50:00,194.17,194.52,194.15,194.52,87898.0,163.0119,163.3057,162.9951,163.3057,87898.0
2017-07-26 15:55:00,194.53,194.83,194.53,194.59,139422.0,163.3141,163.566,163.3141,163.3645,139422.0
2017-07-27 09:30:00,195.73,195.93,195.08,195.66,96582.0,164.3215,164.4894,163.7758,164.2628,96582.0
2017-07-27 09:35:00,195.59,195.59,194.75,194.9,35407.0,164.204,164.204,163.4988,163.6247,35407.0
2017-07-27 09:40:00,194.91,195.7,194.79,195.7,39973.0,163.6331,164.2964,163.5324,164.2964,39973.0
2017-07-27 09:45:00,195.66,195.92,194.9,194.97,29645.0,164.2628,164.4811,163.6247,163.6835,29645.0
2017-07-27 09:50:00,194.9,195.2,194.86,195.0,22051.0,163.6247,163.8766,163.5911,163.7087,22051.0
2017-07-27 09:55:00,194.98,195.2,194.81,195.11,24132.0,163.6919,163.8766,163.5492,163.801,24132.0
2017-07-27 10:00:00,195.11,195.2,194.89,195.03,31662.0,163.801,163.8766,163.6163,163.7339,31662.0
2017-07-27 10:05:00,195.0,195.02,194.68,194.83,52319.0,163.7087,163.7255,163.44,163.566,52319.0
2017-07-27 10:10:00,194.84,195.21,194.84,195.0,25234.0,163.5744,163.885,163.5744,163.7087,25234.0
2017-07-27 10:15:00,194.99,195.2,194.75,194.82,37583.0,163.7003,163.8766,163.4988,163.5576,37583.0
2017-07-27 10:20:00,194.84,194.95,194.5,194.5,27096.0,163.5744,163.6667,163.2889,163.2889,27096.0
2017-07-27 10:25:00,194.51,194.94,194.45,194.66,17376.0,163.2973,163.6583,163.2469,163.4232,17376.0
2017-07-27 10:30:00,194.67,195.13,194.66,195.13,21647.0,163.4316,163.8178,163.4232,163.8178,21647.0
2017-07-27 10:35:00,195.09,195.13,194.41,194.57,27379.0,163.7842,163.8178,163.2134,163.3477,27379.0
2017-07-27 10:40:00,194.56,194.6,194.17,194.37,16778.0,163.3393,163.3729,163.0119,163.1798,16778.0
2017-07-27 10:45:00,194.33,194.7,194.33,194.6,15757.0,163.1462,163.4568,163.1462,163.3729,15757.0
2017-07-27 10:50:00,194.59,194.71,194.3,194.35,13826.0,163.3645,163.4652,163.121,163.163,13826.0
2017-07-27 10:55:00,194.4,194.8,194.22,194.73,21391.0,163.205,163.5408,163.0538,163.482,21391.0
2017-07-27 11:00:00,194.74,194.89,194.55,194.65,40906.0,163.4904,163.6163,163.3309,163.4148,40906.0
2017-07-27 11:05:00,194.68,194.87,194.58,194.67,20084.0,163.44,163.5995,163.3561,163.4316,20084.0
2017-07-27 11:10:00,194.67,194.96,194.57,194.92,12107.0,163.4316,163.6751,163.3477,163.6415,12107.0
2017-07-27 11:15:00,194.92,194.96,194.56,194.66,12735.0,163.6415,163.6751,163.3393,163.4232,12735.0
2017-07-27 11:20:00,194.66,194.98,194.65,194.96,13796.0,163.4232,163.6919,163.4148,163.6751,13796.0
2017-07-27 11:25:00,194.96,194.99,194.8,194.97,9572.0,163.6751,163.7003,163.5408,163.6835,9572.0
2017-07-27 11:30:00,194.97,194.98,194.82,194.93,9576.0,163.6835,163.6919,163.5576,163.6499,9576.0
2017-07-27 11:35:00,194.96,195.29,194.96,195.05,16350.0,163.6751,163.9521,163.6751,163.7507,16350.0
2017-07-27 11:40:00,195.02,195.03,194.67,194.67,13150.0,163.7255,163.7339,163.4316,163.4316,13150.0
2017-07-27 11:45:00,194.69,194.76,194.57,194.75,19630.0,163.4484,163.5072,163.3477,163.4988,19630.0
2017-07-27 11:50:00,194.76,194.86,194.71,194.77,13518.0,163.5072,163.5911,163.4652,163.5156,13518.0
2017-07-27 11:55:00,194.78,194.82,194.58,194.62,19633.0,163.524,163.5576,163.3561,163.3897,19633.0
2017-07-27 12:00:00,194.57,194.62,194.26,194.26,15752.0,163.3477,163.3897,163.0874,163.0874,15752.0
2017-07-27 12:05:00,194.27,194.61,194.27,194.59,18846.0,163.0958,163.3813,163.0958,163.3645,18846.0
2017-07-27 12:10:00,194.61,194.83,194.58,194.83,11158.0,163.3813,163.566,163.3561,163.566,11158.0
2017-07-27 12:15:00,194.84,194.97,194.8,194.87,16444.0,163.5744,163.6835,163.5408,163.5995,16444.0
2017-07-27 12:20:00,194.86,194.92,194.75,194.88,12838.0,163.5911,163.6415,163.4988,163.6079,12838.0
2017-07-27 12:25:00,194.85,194.91,194.76,194.79,14189.0,163.5828,163.6331,163.5072,163.5324,14189.0
2017-07-27 12:30:00,194.83,194.85,194.77,194.8,7984.0,163.566,163.5828,163.5156,163.5408,7984.0
2017-07-27 12:35:00,194.8,194.87,194.57,194.86,21489.0,163.5408,163.5995,163.3477,163.5911,21489.0
2017-07-27 12:40:00,194.81,194.86,194.76,194.8,15569.0,163.5492,163.5911,163.5072,163.5408,15569.0
2017-07-27 12:45:00,194.81,194.89,194.68,194.76,24786.0,163.5492,163.6163,163.44,163.5072,24786.0
2017-07-27 12:50:00,194.75,194.76,194.46,194.53,19230.0,163.4988,163.5072,163.2553,163.3141,19230.0
2017-07-27 12:55:00,194.52,194.58,194.39,194.44,12148.0,163.3057,163.3561,163.1966,163.2385,12148.0
2017-07-27 13:00:00,194.42,194.43,194.18,194.24,23033.0,163.2218,163.2301,163.0203,163.0706,23033.0
2017-07-27 13:05:00,194.22,194.41,194.05,194.07,20206.0,163.0538,163.2134,162.9111,162.9279,20206.0
2017-07-27 13:10:00,194.1,194.3,194.09,194.11,11277.0,162.9531,163.121,162.9447,162.9615,11277.0
2017-07-27 13:15:00,194.11,194.28,194.06,194.18,13837.0,162.9615,163.1042,162.9195,163.0203,13837.0
2017-07-27 13:20:00,194.11,194.11,194.01,194.06,15240.0,162.9615,162.9615,162.8775,162.9195,15240.0
2017-07-27 13:25:00,194.06,194.06,193.78,193.94,31311.0,162.9195,162.9195,162.6845,162.8188,31311.0
2017-07-27 13:30:00,193.95,193.95,193.72,193.72,14066.0,162.8272,162.8272,162.6341,162.6341,14066.0
2017-07-27 13:35:00,193.72,193.9,193.59,193.9,25887.0,162.6341,162.7852,162.5249,162.7852,25887.0
2017-07-27 13:40:00,193.88,194.15,193.86,193.97,20568.0,162.7684,162.9951,162.7516,162.844,20568.0
2017-07-27 13:45:00,194.01,194.04,193.79,193.84,13857.0,162.8775,162.9027,162.6928,162.7348,13857.0
2017-07-27 13:50:00,193.81,193.87,193.54,193.62,14728.0,162.7096,162.76,162.483,162.5501,14728.0
2017-07-27 13:55:00,193.59,193.73,193.54,193.62,13053.0,162.5249,162.6425,162.483,162.5501,13053.0
2017-07-27 14:00:00,193.64,193.88,193.51,193.55,15277.0,162.5669,162.7684,162.4578,162.4914,15277.0
2017-07-27 14:05:00,193.57,193.61,193.24,193.33,23094.0,162.5082,162.5417,162.2311,162.3067,23094.0
2017-07-27 14:10:00,193.31,193.4,193.25,193.31,13780.0,162.2899,162.3654,162.2395,162.2899,13780.0
2017-07-27 14:15:00,193.3,193.39,193.23,193.3,16097.0,162.2815,162.357,162.2227,162.2815,16097.0
2017-07-27 14:20:00,193.3,193.37,193.23,193.24,13761.0,162.2815,162.3402,162.2227,162.2311,13761.0
2017-07-27 14:25:00,193.22,193.22,192.84,192.96,34300.0,162.2143,162.2143,161.8953,161.996,34300.0
2017-07-27 14:30:00,192.98,193.11,192.85,192.98,26894.0,162.0128,162.122,161.9037,162.0128,26894.0
2017-07-27 14:35:00,192.99,193.3,192.99,193.22,12570.0,162.0212,162.2815,162.0212,162.2143,12570.0
2017-07-27 14:40:00,193.21,193.26,193.08,193.08,12330.0,162.2059,162.2479,162.0968,162.0968,12330.0
2017-07-27 14:45:00,193.04,193.23,193.03,193.06,16347.0,162.0632,162.2227,162.0548,162.08,16347.0
2017-07-27 14:50:00,193.05,193.13,192.91,193.09,13699.0,162.0716,162.1388,161.9541,162.1052,13699.0
2017-07-27 14:55:00,193.08,193.3,192.94,193.3,13814.0,162.0968,162.2815,161.9792,162.2815,13814.0
2017-07-27 15:00:00,193.23,193.28,193.15,193.18,18620.0,162.2227,162.2647,162.1555,162.1807,18620.0
2017-07-27 15:05:00,193.19,193.19,192.92,192.96,24681.0,162.1891,162.1891,161.9625,161.996,24681.0
2017-07-27 15:10:00,192.97,193.25,192.96,193.09,24370.0,162.0044,162.2395,161.996,162.1052,24370.0
2017-07-27 15:15:00,193.11,193.23,193.02,193.16,19906.0,162.122,162.2227,162.0464,162.1639,19906.0
2017-07-27 15:20:00,193.16,193.37,193.14,193.34,27522.0,162.1639,162.3402,162.1472,162.3151,27522.0
2017-07-27 15:25:00,193.29,193.81,193.24,193.54,29640.0,162.2731,162.7096,162.2311,162.483,29640.0
2017-07-27 15:30:00,193.61,193.99,193.56,193.99,27511.0,162.5417,162.8608,162.4998,162.8608,27511.0
2017-07-27 15:35:00,193.99,194.3,193.83,193.94,31665.0,162.8608,163.121,162.7264,162.8188,31665.0
2017-07-27 15:40:00,193.94,193.96,193.42,193.42,44795.0,162.8188,162.8356,162.3822,162.3822,44795.0
2017-07-27 15:45:00,193.42,193.78,193.4,193.69,61927.0,162.3822,162.6845,162.3654,162.6089,61927.0
2017-07-27 15:50:00,193.7,193.73,193.56,193.64,48929.0,162.6173,162.6425,162.4998,162.5669,48929.0
2017-07-27 15:55:00,193.63,193.95,193.59,193.89,85914.0,162.5585,162.8272,162.5249,162.7768,85914.0
2017-07-28 09:30:00,194.08,194.94,194.05,194.72,24239.0,162.9363,163.6583,162.9111,163.4736,24239.0
2017-07-28 09:35:00,194.72,194.92,194.56,194.63,18474.0,163.4736,163.6415,163.3393,163.3981,18474.0
2017-07-28 09:40:00,194.55,194.64,194.41,194.56,16630.0,163.3309,163.4065,163.2134,163.3393,16630.0
2017-07-28 09:45:00,194.56,194.66,194.41,194.5,12518.0,163.3393,163.4232,163.2134,163.2889,12518.0
2017-07-28 09:50:00,194.51,194.58,194.35,194.35,12975.0,163.2973,163.3561,163.163,163.163,12975.0
2017-07-28 09:55:00,194.35,194.66,194.25,194.62,12460.0,163.163,163.4232,163.079,163.3897,12460.0
2017-07-28 10:00:00,194.61,194.7,194.24,194.51,27551.0,163.3813,163.4568,163.0706,163.2973,27551.0
2017-07-28 10:05:00,194.47,194.55,194.04,194.11,15231.0,163.2637,163.3309,162.9027,162.9615,15231.0
2017-07-28 10:10:00,194.11,194.39,194.07,194.3,36506.0,162.9615,163.1966,162.9279,163.121,36506.0
2017-07-28 10:15:00,194.34,194.7,194.3,194.69,9300.0,163.1546,163.4568,163.121,163.4484,9300.0
2017-07-28 10:20:00,194.68,194.77,194.57,194.73,13522.0,163.44,163.5156,163.3477,163.482,13522.0
2017-07-28 10:25:00,194.8,195.0,194.79,194.99,15364.0,163.5408,163.7087,163.5324,163.7003,15364.0
2017-07-28 10:30:00,194.99,195.27,194.99,195.27,13168.0,163.7003,163.9354,163.7003,163.9354,13168.0
2017-07-28 10:35:00,195.23,195.34,194.96,194.96,15675.0,163.9018,163.9941,163.6751,163.6751,15675.0
2017-07-28 10:40:00,194.96,195.23,194.91,195.16,14606.0,163.6751,163.9018,163.6331,163.843,14606.0
2017-07-28 10:45:00,195.2,195.21,194.86,194.86,10677.0,163.8766,163.885,163.5911,163.5911,10677.0
2017-07-28 10:50:00,194.84,195.05,194.74,194.98,22554.0,163.5744,163.7507,163.4904,163.6919,22554.0
2017-07-28 10:55:00,194.98,194.99,194.84,194.9,7117.0,163.6919,163.7003,163.5744,163.6247,7117.0
2017-07-28 11:00:00,194.93,195.12,194.89,194.91,26592.0,163.6499,163.8094,163.6163,163.6331,26592.0
2017-07-28 11:05:00,194.9,195.11,194.77,195.0,23034.0,163.6247,163.801,163.5156,163.7087,23034.0
2017-07-28 11:10:00,195.02,195.42,194.98,195.35,30625.0,163.7255,164.0613,163.6919,164.0025,30625.0
2017-07-28 11:15:00,195.38,195.61,195.3,195.48,31850.0,164.0277,164.2208,163.9605,164.1117,31850.0
2017-07-28 11:20:00,195.47,195.67,195.47,195.67,18884.0,164.1033,164.2712,164.1033,164.2712,18884.0
2017-07-28 11:25:00,195.67,196.15,195.65,195.96,23499.0,164.2712,164.6741,164.2544,164.5146,23499.0
2017-07-28 11:30:00,196.0,196.14,195.83,195.89,46129.0,164.5482,164.6657,164.4055,164.4559,46129.0
2017-07-28 11:35:00,195.95,196.09,195.71,196.07,15250.0,164.5062,164.6238,164.3048,164.607,15250.0
2017-07-28 11:40:00,196.19,196.24,195.88,195.88,15150.0,164.7077,164.7497,164.4475,164.4475,15150.0
2017-07-28 11:45:00,195.93,196.25,195.88,196.14,14391.0,164.4894,164.7581,164.4475,164.6657,14391.0
2017-07-28 11:50:00,196.08,196.21,195.97,196.08,7800.0,164.6154,164.7245,164.523,164.6154,7800.0
2017-07-28 11:55:00,196.07,196.22,195.89,196.04,9559.0,164.607,164.7329,164.4559,164.5818,9559.0
2017-07-28 12:00:00,195.96,196.24,195.91,196.23,8559.0,164.5146,164.7497,164.4727,164.7413,8559.0
2017-07-28 12:05:00,196.2,196.39,196.15,196.37,9894.0,164.7161,164.8756,164.6741,164.8588,9894.0
2017-07-28 12:10:00,196.34,196.46,196.34,196.44,12811.0,164.8337,164.9344,164.8337,164.9176,12811.0
2017-07-28 12:15:00,196.47,196.67,196.32,196.33,13175.0,164.9428,165.1107,164.8169,164.8253,13175.0
2017-07-28 12:20:00,196.32,196.5,196.29,196.33,13711.0,164.8169,164.968,164.7917,164.8253,13711.0
2017-07-28 12:25:00,196.36,196.47,196.32,196.45,9756.0,164.8504,164.9428,164.8169,164.926,9756.0
2017-07-28 12:30:00,196.43,196.47,196.28,196.34,12371.0,164.9092,164.9428,164.7833,164.8337,12371.0
2017-07-28 12:35:00,196.32,196.38,196.24,196.3,6321.0,164.8169,164.8672,164.7497,164.8001,6321.0
2017-07-28 12:40:00,196.26,196.28,195.98,196.02,4323.0,164.7665,164.7833,164.5314,164.565,4323.0
2017-07-28 12:45:00,196.03,196.19,196.01,196.11,15219.0,164.5734,164.7077,164.5566,164.6406,15219.0
2017-07-28 12:50:00,196.11,196.27,196.06,196.21,9488.0,164.6406,164.7749,164.5986,164.7245,9488.0
2017-07-28 12:55:00,196.19,196.29,196.17,196.28,7884.0,164.7077,164.7917,164.6909,164.7833,7884.0
2017-07-28 13:00:00,196.24,196.34,196.24,196.29,8504.0,164.7497,164.8337,164.7497,164.7917,8504.0
2017-07-28 13:05:00,196.29,196.43,196.27,196.38,9707.0,164.7917,164.9092,164.7749,164.8672,9707.0
2017-07-28 13:10:00,196.43,196.5,196.38,196.38,4262.0,164.9092,164.968,164.8672,164.8672,4262.0
2017-07-28 13:15:00,196.38,196.47,196.29,196.29,8415.0,164.8672,164.9428,164.7917,164.7917,8415.0
2017-07-28 13:20:00,196.27,196.64,196.2,196.64,19622.0,164.7749,165.0855,164.7161,165.0855,19622.0
2017-07-28 13:25:00,196.57,196.7,196.35,196.37,9245.0,165.0267,165.1359,164.8421,164.8588,9245.0
2017-07-28 13:30:00,196.39,196.62,196.39,196.52,13387.0,164.8756,165.0687,164.8756,164.9848,13387.0
2017-07-28 13:35:00,196.49,196.69,196.41,196.65,16533.0,164.9596,165.1275,164.8924,165.0939,16533.0
2017-07-28 13:40:00,196.65,196.73,196.42,196.56,27482.0,165.0939,165.1611,164.9008,165.0184,27482.0
2017-07-28 13:45:00,196.66,196.87,196.62,196.87,11611.0,165.1023,165.2786,165.0687,165.2786,11611.0
2017-07-28 13:50:00,196.87,197.16,196.84,197.15,15465.0,165.2786,165.5221,165.2534,165.5137,15465.0
2017-07-28 13:55:00,197.07,197.32,197.07,197.29,12871.0,165.4465,165.6564,165.4465,165.6312,12871.0
2017-07-28 14:00:00,197.28,197.34,197.03,197.04,13447.0,165.6228,165.6732,165.4129,165.4213,13447.0
2017-07-28 14:05:00,197.04,197.17,197.0,197.03,15090.0,165.4213,165.5305,165.3877,165.4129,15090.0
2017-07-28 14:10:00,197.03,197.17,196.96,196.96,15703.0,165.4129,165.5305,165.3542,165.3542,15703.0
2017-07-28 14:15:00,196.93,197.01,196.85,196.85,8700.0,165.329,165.3961,165.2618,165.2618,8700.0
2017-07-28 14:20:00,196.87,196.99,196.82,196.95,13019.0,165.2786,165.3794,165.2366,165.3458,13019.0
2017-07-28 14:25:00,196.98,197.11,196.97,196.98,24936.0,165.371,165.4801,165.3626,165.371,24936.0
2017-07-28 14:30:00,196.98,197.15,196.98,197.15,13334.0,165.371,165.5137,165.371,165.5137,13334.0
2017-07-28 14:35:00,197.12,197.32,197.12,197.32,9850.0,165.4885,165.6564,165.4885,165.6564,9850.0
2017-07-28 14:40:00,197.32,197.35,197.26,197.32,7975.0,165.6564,165.6816,165.606,165.6564,7975.0
2017-07-28 14:45:00,197.32,197.56,197.31,197.41,15023.0,165.6564,165.8579,165.648,165.732,15023.0
2017-07-28 14:50:00,197.42,197.49,197.29,197.47,9208.0,165.7403,165.7991,165.6312,165.7823,9208.0
2017-07-28 14:55:00,197.5,197.6,197.4,197.4,20105.0,165.8075,165.8915,165.7236,165.7236,20105.0
2017-07-28 15:00:00,197.37,197.55,197.36,197.53,13656.0,165.6984,165.8495,165.69,165.8327,13656.0
2017-07-28 15:05:00,197.53,197.54,197.4,197.5,14787.0,165.8327,165.8411,165.7236,165.8075,14787.0
2017-07-28 15:10:00,197.5,197.5,197.3,197.38,15783.0,165.8075,165.8075,165.6396,165.7068,15783.0
2017-07-28 15:15:00,197.38,197.56,197.33,197.51,20492.0,165.7068,165.8579,165.6648,165.8159,20492.0
2017-07-28 15:20:00,197.53,197.58,197.45,197.56,22537.0,165.8327,165.8747,165.7655,165.8579,22537.0
2017-07-28 15:25:00,197.56,197.57,197.43,197.54,22863.0,165.8579,165.8663,165.7487,165.8411,22863.0
2017-07-28 15:30:00,197.55,197.66,197.42,197.62,23871.0,165.8495,165.9418,165.7403,165.9083,23871.0
2017-07-28 15:35:00,197.65,197.93,197.62,197.91,23817.0,165.9334,166.1685,165.9083,166.1517,23817.0
2017-07-28 15:40:00,197.94,198.01,197.67,197.8,43070.0,166.1769,166.2357,165.9502,166.0594,43070.0
2017-07-28 15:45:00,197.8,197.98,197.76,197.94,43716.0,166.0594,166.2105,166.0258,166.1769,43716.0
2017-07-28 15:50:00,197.95,198.03,197.85,197.99,56056.0,166.1853,166.2525,166.1013,166.2189,56056.0
2017-07-28 15:55:00,198.01,198.07,197.83,197.86,87059.0,166.2357,166.286,166.0846,166.1097,87059.0
2017-07-31 09:30:00,198.58,198.59,197.83,198.0,25979.0,166.7142,166.7226,166.0846,166.2273,25979.0
2017-07-31 09:35:00,198.0,198.07,197.55,197.65,11774.0,166.2273,166.286,165.8495,165.9334,11774.0
2017-07-31 09:40:00,197.69,198.05,197.66,197.92,21000.0,165.967,166.2693,165.9418,166.1601,21000.0
2017-07-31 09:45:00,197.94,197.94,197.63,197.78,9709.0,166.1769,166.1769,165.9167,166.0426,9709.0
2017-07-31 09:50:00,197.79,197.93,197.55,197.56,6484.0,166.051,166.1685,165.8495,165.8579,6484.0
2017-07-31 09:55:00,197.61,197.75,197.56,197.64,6190.0,165.8999,166.0174,165.8579,165.925,6190.0
2017-07-31 10:00:00,197.65,197.69,197.28,197.44,9024.0,165.9334,165.967,165.6228,165.7571,9024.0
2017-07-31 10:05:00,197.39,197.41,197.15,197.2,38402.0,165.7152,165.732,165.5137,165.5557,38402.0
2017-07-31 10:10:00,197.22,197.23,196.96,197.12,20886.0,165.5724,165.5808,165.3542,165.4885,20886.0
2017-07-31 10:15:00,197.16,197.35,197.07,197.29,7503.0,165.5221,165.6816,165.4465,165.6312,7503.0
2017-07-31 10:20:00,197.3,197.3,197.12,197.22,5248.0,165.6396,165.6396,165.4885,165.5724,5248.0
2017-07-31 10:25:00,197.24,197.43,197.18,197.4,3884.0,165.5892,165.7487,165.5389,165.7236,3884.0
2017-07-31 10:30:00,197.41,197.72,197.41,197.72,2912.0,165.732,165.9922,165.732,165.9922,2912.0
2017-07-31 10:35:00,197.67,197.84,197.46,197.84,11386.0,165.9502,166.093,165.7739,166.093,11386.0
2017-07-31 10:40:00,197.86,197.86,197.5,197.62,8032.0,166.1097,166.1097,165.8075,165.9083,8032.0
2017-07-31 10:45:00,197.52,197.7,197.42,197.67,16139.0,165.8243,165.9754,165.7403,165.9502,16139.0
2017-07-31 10:50:00,197.64,197.68,197.46,197.56,13925.0,165.925,165.9586,165.7739,165.8579,13925.0
2017-07-31 10:55:00,197.61,197.76,197.44,197.49,8986.0,165.8999,166.0258,165.7571,165.7991,8986.0
2017-07-31 11:00:00,197.48,197.54,197.47,197.52,4369.0,165.7907,165.8411,165.7823,165.8243,4369.0
2017-07-31 11:05:00,197.53,197.53,197.2,197.27,9705.0,165.8327,165.8327,165.5557,165.6144,9705.0
2017-07-31 11:10:00,197.27,197.4,197.19,197.31,7762.0,165.6144,165.7236,165.5473,165.648,7762.0
2017-07-31 11:15:00,197.33,197.41,197.28,197.34,8178.0,165.6648,165.732,165.6228,165.6732,8178.0
2017-07-31 11:20:00,197.39,197.49,197.14,197.14,9683.0,165.7152,165.7991,165.5053,165.5053,9683.0
2017-07-31 11:25:00,197.17,197.2,196.95,196.95,11598.0,165.5305,165.5557,165.3458,165.3458,11598.0
2017-07-31 11:30:00,197.01,197.14,196.98,197.14,8674.0,165.3961,165.5053,165.371,165.5053,8674.0
2017-07-31 11:35:00,197.14,197.47,197.08,197.41,10544.0,165.5053,165.7823,165.4549,165.732,10544.0
2017-07-31 11:40:00,197.41,197.41,197.26,197.28,13190.0,165.732,165.732,165.606,165.6228,13190.0
2017-07-31 11:45:00,197.28,197.32,197.18,197.19,5327.0,165.6228,165.6564,165.5389,165.5473,5327.0
2017-07-31 11:50:00,197.15,197.29,197.04,197.29,6262.0,165.5137,165.6312,165.4213,165.6312,6262.0
2017-07-31 11:55:00,197.28,197.29,197.19,197.2,11599.0,165.6228,165.6312,165.5473,165.5557,11599.0
2017-07-31 12:00:00,197.17,197.18,197.09,197.1,7983.0,165.5305,165.5389,165.4633,165.4717,7983.0
2017-07-31 12:05:00,197.08,197.24,197.03,197.21,12274.0,165.4549,165.5892,165.4129,165.564,12274.0
2017-07-31 12:10:00,197.21,197.21,197.03,197.06,6665.0,165.564,165.564,165.4129,165.4381,6665.0
2017-07-31 12:15:00,197.06,197.11,196.97,197.1,6320.0,165.4381,165.4801,165.3626,165.4717,6320.0
2017-07-31 12:20:00,197.07,197.14,196.94,197.14,13818.0,165.4465,165.5053,165.3374,165.5053,13818.0
2017-07-31 12:25:00,197.12,197.18,197.03,197.17,15955.0,165.4885,165.5389,165.4129,165.5305,15955.0
2017-07-31 12:30:00,197.15,197.24,197.13,197.18,10930.0,165.5137,165.5892,165.4969,165.5389,10930.0
2017-07-31 12:35:00,197.16,197.24,197.16,197.23,7474.0,165.5221,165.5892,165.5221,165.5808,7474.0
2017-07-31 12:40:00,197.25,197.33,197.24,197.29,4451.0,165.5976,165.6648,165.5892,165.6312,4451.0
2017-07-31 12:45:00,197.28,197.3,197.23,197.29,7711.0,165.6228,165.6396,165.5808,165.6312,7711.0
2017-07-31 12:50:00,197.31,197.31,197.12,197.14,6756.0,165.648,165.648,165.4885,165.5053,6756.0
2017-07-31 12:55:00,197.11,197.14,197.09,197.11,3821.0,165.4801,165.5053,165.4633,165.4801,3821.0
2017-07-31 13:00:00,197.14,197.35,197.12,197.26,7131.0,165.5053,165.6816,165.4885,165.606,7131.0
2017-07-31 13:05:00,197.29,197.35,197.29,197.32,5777.0,165.6312,165.6816,165.6312,165.6564,5777.0
2017-07-31 13:10:00,197.32,197.41,197.21,197.35,7417.0,165.6564,165.732,165.564,165.6816,7417.0
2017-07-31 13:15:00,197.34,197.34,197.26,197.28,3400.0,165.6732,165.6732,165.606,165.6228,3400.0
2017-07-31 13:20:00,197.27,197.29,197.21,197.29,4301.0,165.6144,165.6312,165.564,165.6312,4301.0
2017-07-31 13:25:00,197.28,197.28,197.23,197.25,4296.0,165.6228,165.6228,165.5808,165.5976,4296.0
2017-07-31 13:30:00,197.26,197.32,197.23,197.24,7130.0,165.606,165.6564,165.5808,165.5892,7130.0
2017-07-31 13:35:00,197.24,197.3,197.22,197.27,6663.0,165.5892,165.6396,165.5724,165.6144,6663.0
2017-07-31 13:40:00,197.25,197.35,197.22,197.31,4597.0,165.5976,165.6816,165.5724,165.648,4597.0
2017-07-31 13:45:00,197.32,197.36,197.3,197.3,2304.0,165.6564,165.69,165.6396,165.6396,2304.0
2017-07-31 13:50:00,197.33,197.35,197.25,197.29,8801.0,165.6648,165.6816,165.5976,165.6312,8801.0
2017-07-31 13:55:00,197.31,197.44,197.29,197.44,4457.0,165.648,165.7571,165.6312,165.7571,4457.0
2017-07-31 14:00:00,197.44,197.44,197.31,197.34,7291.0,165.7571,165.7571,165.648,165.6732,7291.0
2017-07-31 14:05:00,197.33,197.35,197.25,197.25,6384.0,165.6648,165.6816,165.5976,165.5976,6384.0
2017-07-31 14:10:00,197.25,197.27,197.08,197.09,5300.0,165.5976,165.6144,165.4549,165.4633,5300.0
2017-07-31 14:15:00,197.1,197.12,197.0,197.0,9067.0,165.4717,165.4885,165.3877,165.3877,9067.0
2017-07-31 14:20:00,196.98,197.01,196.81,196.81,12813.0,165.371,165.3961,165.2282,165.2282,12813.0
2017-07-31 14:25:00,196.81,196.87,196.78,196.84,8393.0,165.2282,165.2786,165.203,165.2534,8393.0
2017-07-31 14:30:00,196.84,196.85,196.5,196.56,14561.0,165.2534,165.2618,164.968,165.0184,14561.0
2017-07-31 14:35:00,196.6,196.82,196.58,196.7,14349.0,165.0519,165.2366,165.0351,165.1359,14349.0
2017-07-31 14:40:00,196.76,196.77,196.65,196.7,11881.0,165.1863,165.1947,165.0939,165.1359,11881.0
2017-07-31 14:45:00,196.71,196.71,196.26,196.29,22317.0,165.1443,165.1443,164.7665,164.7917,22317.0
2017-07-31 14:50:00,196.28,196.62,196.08,196.62,44847.0,164.7833,165.0687,164.6154,165.0687,44847.0
2017-07-31 14:55:00,196.64,196.69,196.41,196.47,14984.0,165.0855,165.1275,164.8924,164.9428,14984.0
2017-07-31 15:00:00,196.5,196.72,196.5,196.65,17096.0,164.968,165.1527,164.968,165.0939,17096.0
2017-07-31 15:05:00,196.67,196.76,196.59,196.64,14917.0,165.1107,165.1863,165.0435,165.0855,14917.0
2017-07-31 15:10:00,196.63,196.73,196.59,196.59,12227.0,165.0771,165.1611,165.0435,165.0435,12227.0
2017-07-31 15:15:00,196.59,196.69,196.55,196.61,31907.0,165.0435,165.1275,165.01,165.0603,31907.0
2017-07-31 15:20:00,196.62,196.77,196.57,196.72,24058.0,165.0687,165.1947,165.0267,165.1527,24058.0
2017-07-31 15:25:00,196.72,196.78,196.67,196.67,13180.0,165.1527,165.203,165.1107,165.1107,13180.0
2017-07-31 15:30:00,196.65,196.78,196.65,196.71,18645.0,165.0939,165.203,165.0939,165.1443,18645.0
2017-07-31 15:35:00,196.72,196.73,196.68,196.7,21007.0,165.1527,165.1611,165.1191,165.1359,21007.0
2017-07-31 15:40:00,196.7,196.76,196.66,196.75,31147.0,165.1359,165.1863,165.1023,165.1779,31147.0
2017-07-31 15:45:00,196.75,196.75,196.64,196.7,33115.0,165.1779,165.1779,165.0855,165.1359,33115.0
2017-07-31 15:50:00,196.7,196.71,196.51,196.51,34477.0,165.1359,165.1443,164.9764,164.9764,34477.0
2017-07-31 15:55:00,196.54,196.55,196.21,196.34,85056.0,165.0016,165.01,164.7245,164.8337,85056.0
2017-08-01 09:30:00,196.96,196.98,196.02,196.39,19802.0,165.3542,165.371,164.565,164.8756,19802.0
2017-08-01 09:35:00,196.39,196.58,196.19,196.3,12369.0,164.8756,165.0351,164.7077,164.8001,12369.0
2017-08-01 09:40:00,196.28,196.28,196.08,196.14,241492.0,164.7833,164.7833,164.6154,164.6657,241492.0
2017-08-01 09:45:00,196.1,196.14,195.23,195.27,19045.0,164.6322,164.6657,163.9018,163.9354,19045.0
2017-08-01 09:50:00,195.13,195.22,194.77,194.77,26643.0,163.8178,163.8934,163.5156,163.5156,26643.0
2017-08-01 09:55:00,194.77,194.84,194.51,194.7,24626.0,163.5156,163.5744,163.2973,163.4568,24626.0
2017-08-01 10:00:00,194.65,194.79,194.44,194.48,15957.0,163.4148,163.5324,163.2385,163.2721,15957.0
2017-08-01 10:05:00,194.48,194.7,194.35,194.53,14167.0,163.2721,163.4568,163.163,163.3141,14167.0
2017-08-01 10:10:00,194.56,194.6,194.33,194.51,9019.0,163.3393,163.3729,163.1462,163.2973,9019.0
2017-08-01 10:15:00,194.5,194.57,194.38,194.41,7792.0,163.2889,163.3477,163.1882,163.2134,7792.0
2017-08-01 10:20:00,194.39,194.57,194.2,194.28,49810.0,163.1966,163.3477,163.0371,163.1042,49810.0
2017-08-01 10:25:00,194.25,194.31,194.01,194.03,16948.0,163.079,163.1294,162.8775,162.8943,16948.0
2017-08-01 10:30:00,194.05,194.61,193.9,194.41,21987.0,162.9111,163.3813,162.7852,163.2134,21987.0
2017-08-01 10:35:00,194.39,194.39,194.22,194.33,12057.0,163.1966,163.1966,163.0538,163.1462,12057.0
2017-08-01 10:40:00,194.38,194.66,194.37,194.66,7641.0,163.1882,163.4232,163.1798,163.4232,7641.0
2017-08-01 10:45:00,194.73,195.18,194.73,195.13,10475.0,163.482,163.8598,163.482,163.8178,10475.0
2017-08-01 10:50:00,195.11,195.66,195.11,195.6,11770.0,163.801,164.2628,163.801,164.2124,11770.0
2017-08-01 10:55:00,195.57,195.63,195.4,195.52,5484.0,164.1872,164.2376,164.0445,164.1452,5484.0
2017-08-01 11:00:00,195.54,195.66,195.41,195.49,11946.0,164.162,164.2628,164.0529,164.1201,11946.0
2017-08-01 11:05:00,195.49,195.85,195.49,195.77,9642.0,164.1201,164.4223,164.1201,164.3551,9642.0
2017-08-01 11:10:00,195.77,195.78,195.46,195.49,5604.0,164.3551,164.3635,164.0949,164.1201,5604.0
2017-08-01 11:15:00,195.49,195.52,195.37,195.38,6115.0,164.1201,164.1452,164.0193,164.0277,6115.0
2017-08-01 11:20:00,195.37,195.67,195.33,195.63,7759.0,164.0193,164.2712,163.9857,164.2376,7759.0
2017-08-01 11:25:00,195.62,195.73,195.55,195.64,7294.0,164.2292,164.3215,164.1704,164.246,7294.0
2017-08-01 11:30:00,195.72,195.87,195.66,195.82,3918.0,164.3131,164.4391,164.2628,164.3971,3918.0
2017-08-01 11:35:00,195.81,195.92,195.71,195.84,5975.0,164.3887,164.4811,164.3048,164.4139,5975.0
2017-08-01 11:40:00,195.81,195.87,195.63,195.84,7120.0,164.3887,164.4391,164.2376,164.4139,7120.0
2017-08-01 11:45:00,195.87,195.87,195.74,195.83,3450.0,164.4391,164.4391,164.3299,164.4055,3450.0
2017-08-01 11:50:00,195.75,195.79,195.6,195.71,2819.0,164.3383,164.3719,164.2124,164.3048,2819.0
2017-08-01 11:55:00,195.77,195.97,195.76,195.95,9610.0,164.3551,164.523,164.3467,164.5062,9610.0
2017-08-01 12:00:00,195.94,196.07,195.85,196.05,16129.0,164.4978,164.607,164.4223,164.5902,16129.0
2017-08-01 12:05:00,196.05,196.22,196.01,196.14,13998.0,164.5902,164.7329,164.5566,164.6657,13998.0
2017-08-01 12:10:00,196.12,196.12,195.91,195.94,12134.0,164.649,164.649,164.4727,164.4978,12134.0
2017-08-01 12:15:00,195.96,196.11,195.93,196.04,7644.0,164.5146,164.6406,164.4894,164.5818,7644.0
2017-08-01 12:20:00,196.07,196.1,196.01,196.02,4874.0,164.607,164.6322,164.5566,164.565,4874.0
2017-08-01 12:25:00,196.0,196.03,195.75,195.75,8376.0,164.5482,164.5734,164.3383,164.3383,8376.0
2017-08-01 12:30:00,195.72,195.89,195.7,195.89,5497.0,164.3131,164.4559,164.2964,164.4559,5497.0
2017-08-01 12:35:00,195.89,195.92,195.82,195.82,2795.0,164.4559,164.4811,164.3971,164.3971,2795.0
2017-08-01 12:40:00,195.78,195.91,195.78,195.88,2531.0,164.3635,164.4727,164.3635,164.4475,2531.0
2017-08-01 12:45:00,195.84,195.94,195.8,195.92,6026.0,164.4139,164.4978,164.3803,164.4811,6026.0
2017-08-01 12:50:00,195.94,196.01,195.87,195.92,4241.0,164.4978,164.5566,164.4391,164.4811,4241.0
2017-08-01 12:55:00,195.92,195.97,195.89,195.89,1925.0,164.4811,164.523,164.4559,164.4559,1925.0
2017-08-01 13:00:00,195.88,196.08,195.87,195.99,4181.0,164.4475,164.6154,164.4391,164.5398,4181.0
2017-08-01 13:05:00,195.98,196.0,195.85,195.92,6532.0,164.5314,164.5482,164.4223,164.4811,6532.0
2017-08-01 13:10:00,195.92,196.04,195.88,196.03,6008.0,164.4811,164.5818,164.4475,164.5734,6008.0
2017-08-01 13:15:00,196.03,196.12,195.98,196.1,6821.0,164.5734,164.649,164.5314,164.6322,6821.0
2017-08-01 13:20:00,196.1,196.23,196.1,196.12,7236.0,164.6322,164.7413,164.6322,164.649,7236.0
2017-08-01 13:25:00,196.07,196.12,196.05,196.05,2017.0,164.607,164.649,164.5902,164.5902,2017.0
2017-08-01 13:30:00,196.05,196.06,195.84,195.86,7429.0,164.5902,164.5986,164.4139,164.4307,7429.0
2017-08-01 13:35:00,195.83,195.94,195.77,195.87,3956.0,164.4055,164.4978,164.3551,164.4391,3956.0
2017-08-01 13:40:00,195.87,195.92,195.77,195.77,2958.0,164.4391,164.4811,164.3551,164.3551,2958.0
2017-08-01 13:45:00,195.77,195.77,195.54,195.54,6806.0,164.3551,164.3551,164.162,164.162,6806.0
2017-08-01 13:50:00,195.54,195.6,195.51,195.51,4551.0,164.162,164.2124,164.1368,164.1368,4551.0
2017-08-01 13:55:00,195.5,195.52,195.43,195.45,6071.0,164.1284,164.1452,164.0697,164.0865,6071.0
2017-08-01 14:00:00,195.51,195.81,195.46,195.81,9762.0,164.1368,164.3887,164.0949,164.3887,9762.0
2017-08-01 14:05:00,195.85,195.86,195.71,195.81,13466.0,164.4223,164.4307,164.3048,164.3887,13466.0
2017-08-01 14:10:00,195.77,195.83,195.76,195.78,18925.0,164.3551,164.4055,164.3467,164.3635,18925.0
2017-08-01 14:15:00,195.78,195.9,195.78,195.88,12427.0,164.3635,164.4643,164.3635,164.4475,12427.0
2017-08-01 14:20:00,195.86,195.92,195.85,195.9,5028.0,164.4307,164.4811,164.4223,164.4643,5028.0
2017-08-01 14:25:00,195.92,196.05,195.91,196.0,13942.0,164.4811,164.5902,164.4727,164.5482,13942.0
2017-08-01 14:30:00,195.99,196.02,195.86,195.92,9607.0,164.5398,164.565,164.4307,164.4811,9607.0
2017-08-01 14:35:00,195.89,195.98,195.89,195.9,3009.0,164.4559,164.5314,164.4559,164.4643,3009.0
2017-08-01 14:40:00,195.9,196.04,195.9,196.0,11757.0,164.4643,164.5818,164.4643,164.5482,11757.0
2017-08-01 14:45:00,195.98,196.05,195.98,196.02,3921.0,164.5314,164.5902,164.5314,164.565,3921.0
2017-08-01 14:50:00,196.02,196.05,195.98,196.04,12300.0,164.565,164.5902,164.5314,164.5818,12300.0
2017-08-01 14:55:00,196.02,196.13,196.02,196.13,6809.0,164.565,164.6574,164.565,164.6574,6809.0
2017-08-01 15:00:00,196.14,196.17,196.05,196.05,6144.0,164.6657,164.6909,164.5902,164.5902,6144.0
2017-08-01 15:05:00,196.06,196.1,195.98,196.04,5913.0,164.5986,164.6322,164.5314,164.5818,5913.0
2017-08-01 15:10:00,196.05,196.17,196.05,196.12,10952.0,164.5902,164.6909,164.5902,164.649,10952.0
2017-08-01 15:15:00,196.11,196.22,196.08,196.08,9205.0,164.6406,164.7329,164.6154,164.6154,9205.0
2017-08-01 15:20:00,196.09,196.19,196.08,196.16,8208.0,164.6238,164.7077,164.6154,164.6825,8208.0
2017-08-01 15:25:00,196.17,196.33,196.17,196.3,13845.0,164.6909,164.8253,164.6909,164.8001,13845.0
2017-08-01 15:30:00,196.31,196.32,196.21,196.3,12032.0,164.8085,164.8169,164.7245,164.8001,12032.0
2017-08-01 15:35:00,196.31,196.39,196.31,196.38,11503.0,164.8085,164.8756,164.8085,164.8672,11503.0
2017-08-01 15:40:00,196.37,196.54,196.37,196.5,16803.0,164.8588,165.0016,164.8588,164.968,16803.0
2017-08-01 15:45:00,196.51,196.58,196.36,196.36,12041.0,164.9764,165.0351,164.8504,164.8504,12041.0
2017-08-01 15:50:00,196.39,196.39,196.24,196.33,19791.0,164.8756,164.8756,164.7497,164.8253,19791.0
2017-08-01 15:55:00,196.35,196.61,196.3,196.45,35380.0,164.8421,165.0603,164.8001,164.926,35380.0
2017-08-02 09:30:00,196.53,196.56,196.08,196.56,21626.0,164.9932,165.0184,164.6154,165.0184,21626.0
2017-08-02 09:35:00,196.7,197.19,196.69,197.18,6050.0,165.1359,165.5473,165.1275,165.5389,6050.0
2017-08-02 09:40:00,197.12,197.29,196.9,197.29,3660.0,165.4885,165.6312,165.3038,165.6312,3660.0
2017-08-02 09:45:00,197.3,197.37,197.04,197.13,5430.0,165.6396,165.6984,165.4213,165.4969,5430.0
2017-08-02 09:50:00,197.14,197.29,197.04,197.07,9861.0,165.5053,165.6312,165.4213,165.4465,9861.0
2017-08-02 09:55:00,197.07,197.23,196.75,196.87,7764.0,165.4465,165.5808,165.1779,165.2786,7764.0
2017-08-02 10:00:00,196.76,196.99,196.69,196.92,11314.0,165.1863,165.3794,165.1275,165.3206,11314.0
2017-08-02 10:05:00,196.92,197.41,196.84,197.38,10361.0,165.3206,165.732,165.2534,165.7068,10361.0
2017-08-02 10:10:00,197.4,197.4,197.18,197.18,5003.0,165.7236,165.7236,165.5389,165.5389,5003.0
2017-08-02 10:15:00,197.23,197.29,196.98,197.06,3500.0,165.5808,165.6312,165.371,165.4381,3500.0
2017-08-02 10:20:00,197.06,197.15,196.98,196.98,7645.0,165.4381,165.5137,165.371,165.371,7645.0
2017-08-02 10:25:00,196.93,197.04,196.83,196.83,3500.0,165.329,165.4213,165.245,165.245,3500.0
2017-08-02 10:30:00,196.87,197.22,196.86,197.22,3912.0,165.2786,165.5724,165.2702,165.5724,3912.0
2017-08-02 10:35:00,197.25,197.36,197.13,197.36,3904.0,165.5976,165.69,165.4969,165.69,3904.0
2017-08-02 10:40:00,197.29,197.3,197.09,197.29,4931.0,165.6312,165.6396,165.4633,165.6312,4931.0
2017-08-02 10:45:00,197.29,197.39,197.11,197.15,4713.0,165.6312,165.7152,165.4801,165.5137,4713.0
2017-08-02 10:50:00,197.15,197.16,196.95,197.16,2400.0,165.5137,165.5221,165.3458,165.5221,2400.0
2017-08-02 10:55:00,197.16,197.19,196.83,196.93,6154.0,165.5221,165.5473,165.245,165.329,6154.0
2017-08-02 11:00:00,196.97,197.08,196.95,197.01,4415.0,165.3626,165.4549,165.3458,165.3961,4415.0
2017-08-02 11:05:00,197.0,197.02,196.8,196.85,8335.0,165.3877,165.4045,165.2198,165.2618,8335.0
2017-08-02 11:10:00,196.85,196.88,196.52,196.78,7674.0,165.2618,165.287,164.9848,165.203,7674.0
2017-08-02 11:15:00,196.87,197.18,196.77,197.14,5838.0,165.2786,165.5389,165.1947,165.5053,5838.0
2017-08-02 11:20:00,197.13,197.37,197.12,197.21,4711.0,165.4969,165.6984,165.4885,165.564,4711.0
2017-08-02 11:25:00,197.18,197.41,197.18,197.39,5500.0,165.5389,165.732,165.5389,165.7152,5500.0
2017-08-02 11:30:00,197.45,197.5,197.24,197.26,4747.0,165.7655,165.8075,165.5892,165.606,4747.0
2017-08-02 11:35:00,197.25,197.4,197.25,197.28,4703.0,165.5976,165.7236,165.5976,165.6228,4703.0
2017-08-02 11:40:00,197.27,197.31,197.16,197.18,2600.0,165.6144,165.648,165.5221,165.5389,2600.0
2017-08-02 11:45:00,197.21,197.27,197.08,197.08,3400.0,165.564,165.6144,165.4549,165.4549,3400.0
2017-08-02 11:50:00,197.08,197.17,196.97,197.05,3800.0,165.4549,165.5305,165.3626,165.4297,3800.0
2017-08-02 11:55:00,197.03,197.09,196.81,196.81,4490.0,165.4129,165.4633,165.2282,165.2282,4490.0
2017-08-02 12:00:00,196.83,197.04,196.81,197.0,6509.0,165.245,165.4213,165.2282,165.3877,6509.0
2017-08-02 12:05:00,196.97,197.04,196.95,196.98,3435.0,165.3626,165.4213,165.3458,165.371,3435.0
2017-08-02 12:10:00,196.96,197.12,196.94,197.09,3550.0,165.3542,165.4885,165.3374,165.4633,3550.0
2017-08-02 12:15:00,197.09,197.09,196.98,197.04,2300.0,165.4633,165.4633,165.371,165.4213,2300.0
2017-08-02 12:20:00,197.04,197.06,196.89,196.89,4922.0,165.4213,165.4381,165.2954,165.2954,4922.0
2017-08-02 12:25:00,196.89,196.97,196.73,196.73,4200.0,165.2954,165.3626,165.1611,165.1611,4200.0
2017-08-02 12:30:00,196.73,196.78,196.64,196.73,4390.0,165.1611,165.203,165.0855,165.1611,4390.0
2017-08-02 12:35:00,196.77,196.81,196.71,196.71,6499.0,165.1947,165.2282,165.1443,165.1443,6499.0
2017-08-02 12:40:00,196.7,196.98,196.7,196.98,2450.0,165.1359,165.371,165.1359,165.371,2450.0
2017-08-02 12:45:00,197.0,197.03,196.93,196.93,5634.0,165.3877,165.4129,165.329,165.329,5634.0
2017-08-02 12:50:00,196.93,197.01,196.91,197.01,2838.0,165.329,165.3961,165.3122,165.3961,2838.0
2017-08-02 12:55:00,197.03,197.11,196.98,197.09,2955.0,165.4129,165.4801,165.371,165.4633,2955.0
2017-08-02 13:00:00,197.05,197.06,196.91,196.91,3815.0,165.4297,165.4381,165.3122,165.3122,3815.0
2017-08-02 13:05:00,196.92,197.12,196.9,197.12,3351.0,165.3206,165.4885,165.3038,165.4885,3351.0
2017-08-02 13:10:00,197.1,197.23,197.01,197.12,3650.0,165.4717,165.5808,165.3961,165.4885,3650.0
2017-08-02 13:15:00,197.15,197.17,197.04,197.06,2100.0,165.5137,165.5305,165.4213,165.4381,2100.0
2017-08-02 13:20:00,197.11,197.2,197.09,197.14,3875.0,165.4801,165.5557,165.4633,165.5053,3875.0
2017-08-02 13:25:00,197.14,197.4,197.09,197.26,5892.0,165.5053,165.7236,165.4633,165.606,5892.0
2017-08-02 13:30:00,197.25,197.48,197.22,197.48,4343.0,165.5976,165.7907,165.5724,165.7907,4343.0
2017-08-02 13:35:00,197.39,197.39,197.29,197.39,2456.0,165.7152,165.7152,165.6312,165.7152,2456.0
2017-08-02 13:40:00,197.46,197.67,197.36,197.63,5842.0,165.7739,165.9502,165.69,165.9167,5842.0
2017-08-02 13:45:00,197.62,197.65,197.53,197.62,7289.0,165.9083,165.9334,165.8327,165.9083,7289.0
2017-08-02 13:50:00,197.58,197.65,197.47,197.65,8272.0,165.8747,165.9334,165.7823,165.9334,8272.0
2017-08-02 13:55:00,197.55,197.72,197.55,197.71,8212.0,165.8495,165.9922,165.8495,165.9838,8212.0
2017-08-02 14:00:00,197.71,197.83,197.69,197.72,7017.0,165.9838,166.0846,165.967,165.9922,7017.0
2017-08-02 14:05:00,197.73,197.8,197.64,197.8,4508.0,166.0006,166.0594,165.925,166.0594,4508.0
2017-08-02 14:10:00,197.79,197.84,197.76,197.8,4528.0,166.051,166.093,166.0258,166.0594,4528.0
2017-08-02 14:15:00,197.79,197.99,197.78,197.93,9468.0,166.051,166.2189,166.0426,166.1685,9468.0
2017-08-02 14:20:00,197.93,197.95,197.85,197.88,7168.0,166.1685,166.1853,166.1013,166.1265,7168.0
2017-08-02 14:25:00,197.87,197.99,197.81,197.99,5169.0,166.1181,166.2189,166.0678,166.2189,5169.0
2017-08-02 14:30:00,197.96,198.18,197.89,197.99,12576.0,166.1937,166.3784,166.1349,166.2189,12576.0
2017-08-02 14:35:00,198.0,198.09,197.98,198.09,5064.0,166.2273,166.3028,166.2105,166.3028,5064.0
2017-08-02 14:40:00,198.04,198.15,198.03,198.08,10540.0,166.2609,166.3532,166.2525,166.2944,10540.0
2017-08-02 14:45:00,198.08,198.1,197.99,198.02,7948.0,166.2944,166.3112,166.2189,166.2441,7948.0
2017-08-02 14:50:00,198.02,198.05,197.85,197.85,8640.0,166.2441,166.2693,166.1013,166.1013,8640.0
2017-08-02 14:55:00,197.91,197.99,197.85,197.85,7061.0,166.1517,166.2189,166.1013,166.1013,7061.0
2017-08-02 15:00:00,197.83,197.84,197.74,197.76,6928.0,166.0846,166.093,166.009,166.0258,6928.0
2017-08-02 15:05:00,197.78,197.81,197.64,197.73,6034.0,166.0426,166.0678,165.925,166.0006,6034.0
2017-08-02 15:10:00,197.77,197.81,197.73,197.73,6375.0,166.0342,166.0678,166.0006,166.0006,6375.0
2017-08-02 15:15:00,197.71,197.87,197.69,197.87,6655.0,165.9838,166.1181,165.967,166.1181,6655.0
2017-08-02 15:20:00,197.87,197.92,197.84,197.86,10572.0,166.1181,166.1601,166.093,166.1097,10572.0
2017-08-02 15:25:00,197.84,197.93,197.78,197.93,4681.0,166.093,166.1685,166.0426,166.1685,4681.0
2017-08-02 15:30:00,197.92,197.97,197.82,197.88,12570.0,166.1601,166.2021,166.0762,166.1265,12570.0
2017-08-02 15:35:00,197.85,197.85,197.64,197.72,20193.0,166.1013,166.1013,165.925,165.9922,20193.0
2017-08-02 15:40:00,197.7,197.73,197.5,197.54,19948.0,165.9754,166.0006,165.8075,165.8411,19948.0
2017-08-02 15:45:00,197.53,197.78,197.45,197.72,26321.0,165.8327,166.0426,165.7655,165.9922,26321.0
2017-08-02 15:50:00,197.76,197.77,197.69,197.77,18174.0,166.0258,166.0342,165.967,166.0342,18174.0
2017-08-02 15:55:00,197.75,198.1,197.71,197.97,72091.0,166.0174,166.3112,165.9838,166.2021,72091.0
2017-08-03 09:30:00,198.3,198.37,197.74,197.78,25117.0,166.4791,166.5379,166.009,166.0426,25117.0
2017-08-03 09:35:00,197.79,197.87,197.43,197.87,11945.0,166.051,166.1181,165.7487,166.1181,11945.0
2017-08-03 09:40:00,197.86,198.15,197.8,198.11,4660.0,166.1097,166.3532,166.0594,166.3196,4660.0
2017-08-03 09:45:00,198.04,198.44,198.02,198.05,12691.0,166.2609,166.5967,166.2441,166.2693,12691.0
2017-08-03 09:50:00,198.12,198.12,197.62,197.63,11311.0,166.328,166.328,165.9083,165.9167,11311.0
2017-08-03 09:55:00,197.62,197.62,197.38,197.55,5541.0,165.9083,165.9083,165.7068,165.8495,5541.0
2017-08-03 10:00:00,197.64,197.77,197.49,197.75,3738.0,165.925,166.0342,165.7991,166.0174,3738.0
2017-08-03 10:05:00,197.69,197.89,197.57,197.88,6655.0,165.967,166.1349,165.8663,166.1265,6655.0
2017-08-03 10:10:00,197.85,197.86,197.51,197.51,11445.0,166.1013,166.1097,165.8159,165.8159,11445.0
2017-08-03 10:15:00,197.59,197.62,197.5,197.58,6305.0,165.8831,165.9083,165.8075,165.8747,6305.0
2017-08-03 10:20:00,197.59,197.6,197.33,197.41,6780.0,165.8831,165.8915,165.6648,165.732,6780.0
2017-08-03 10:25:00,197.34,197.79,197.34,197.79,7049.0,165.6732,166.051,165.6732,166.051,7049.0
2017-08-03 10:30:00,197.86,198.03,197.8,197.83,5881.0,166.1097,166.2525,166.0594,166.0846,5881.0
2017-08-03 10:35:00,197.83,197.83,197.41,197.41,3602.0,166.0846,166.0846,165.732,165.732,3602.0
2017-08-03 10:40:00,197.43,197.78,197.37,197.7,6923.0,165.7487,166.0426,165.6984,165.9754,6923.0
2017-08-03 10:45:00,197.69,197.73,197.54,197.55,9461.0,165.967,166.0006,165.8411,165.8495,9461.0
2017-08-03 10:50:00,197.59,197.93,197.58,197.89,6011.0,165.8831,166.1685,165.8747,166.1349,6011.0
2017-08-03 10:55:00,197.96,198.19,197.84,197.88,11731.0,166.1937,166.3868,166.093,166.1265,11731.0
2017-08-03 11:00:00,197.89,198.14,197.72,197.78,12250.0,166.1349,166.3448,165.9922,166.0426,12250.0
2017-08-03 11:05:00,197.91,198.15,197.85,198.07,9011.0,166.1517,166.3532,166.1013,166.286,9011.0
2017-08-03 11:10:00,198.03,198.11,197.86,198.02,2905.0,166.2525,166.3196,166.1097,166.2441,2905.0
2017-08-03 11:15:00,198.06,198.1,197.7,197.74,10853.0,166.2776,166.3112,165.9754,166.009,10853.0
2017-08-03 11:20:00,197.75,197.86,197.73,197.86,7059.0,166.0174,166.1097,166.0006,166.1097,7059.0
2017-08-03 11:25:00,197.86,197.97,197.81,197.81,4326.0,166.1097,166.2021,166.0678,166.0678,4326.0
2017-08-03 11:30:00,197.81,197.85,197.63,197.74,5000.0,166.0678,166.1013,165.9167,166.009,5000.0
2017-08-03 11:35:00,197.74,197.9,197.74,197.83,5591.0,166.009,166.1433,166.009,166.0846,5591.0
2017-08-03 11:40:00,197.83,197.98,197.76,197.94,10472.0,166.0846,166.2105,166.0258,166.1769,10472.0
2017-08-03 11:45:00,197.96,197.98,197.86,197.87,5735.0,166.1937,166.2105,166.1097,166.1181,5735.0
2017-08-03 11:50:00,197.83,197.98,197.83,197.92,3838.0,166.0846,166.2105,166.0846,166.1601,3838.0
2017-08-03 11:55:00,197.89,197.97,197.87,197.95,3025.0,166.1349,166.2021,166.1181,166.1853,3025.0
2017-08-03 12:00:00,197.94,197.97,197.85,197.85,4137.0,166.1769,166.2021,166.1013,166.1013,4137.0
2017-08-03 12:05:00,197.84,198.03,197.84,198.03,5557.0,166.093,166.2525,166.093,166.2525,5557.0
2017-08-03 12:10:00,198.02,198.08,197.98,198.0,3520.0,166.2441,166.2944,166.2105,166.2273,3520.0
2017-08-03 12:15:00,198.0,198.05,197.92,197.99,2701.0,166.2273,166.2693,166.1601,166.2189,2701.0
2017-08-03 12:20:00,197.98,198.09,197.98,198.03,2935.0,166.2105,166.3028,166.2105,166.2525,2935.0
2017-08-03 12:25:00,198.07,198.18,198.04,198.08,15191.0,166.286,166.3784,166.2609,166.2944,15191.0
2017-08-03 12:30:00,198.12,198.18,197.94,198.16,16450.0,166.328,166.3784,166.1769,166.3616,16450.0
2017-08-03 12:35:00,198.2,198.25,197.85,197.94,28704.0,166.3952,166.4372,166.1013,166.1769,28704.0
2017-08-03 12:40:00,197.98,198.36,197.95,198.22,23229.0,166.2105,166.5295,166.1853,166.412,23229.0
2017-08-03 12:45:00,198.24,198.34,198.15,198.31,14211.0,166.4288,166.5127,166.3532,166.4875,14211.0
2017-08-03 12:50:00,198.28,198.28,197.9,197.92,24776.0,166.4623,166.4623,166.1433,166.1601,24776.0
2017-08-03 12:55:00,197.91,197.93,197.8,197.85,9490.0,166.1517,166.1685,166.0594,166.1013,9490.0
2017-08-03 13:00:00,197.88,197.89,197.79,197.82,7202.0,166.1265,166.1349,166.051,166.0762,7202.0
2017-08-03 13:05:00,197.82,197.94,197.79,197.87,5610.0,166.0762,166.1769,166.051,166.1181,5610.0
2017-08-03 13:10:00,197.87,197.98,197.79,197.98,58271.0,166.1181,166.2105,166.051,166.2105,58271.0
2017-08-03 13:15:00,198.0,198.05,197.89,198.01,10285.0,166.2273,166.2693,166.1349,166.2357,10285.0
2017-08-03 13:20:00,198.0,198.35,197.96,198.27,12650.0,166.2273,166.5211,166.1937,166.454,12650.0
2017-08-03 13:25:00,198.31,198.36,198.17,198.17,8230.0,166.4875,166.5295,166.37,166.37,8230.0
2017-08-03 13:30:00,198.18,198.25,198.07,198.18,3759.0,166.3784,166.4372,166.286,166.3784,3759.0
2017-08-03 13:35:00,198.17,198.17,198.02,198.06,2800.0,166.37,166.37,166.2441,166.2776,2800.0
2017-08-03 13:40:00,198.05,198.12,197.99,198.01,3819.0,166.2693,166.328,166.2189,166.2357,3819.0
2017-08-03 13:45:00,198.03,198.04,197.97,198.03,3301.0,166.2525,166.2609,166.2021,166.2525,3301.0
2017-08-03 13:50:00,198.05,198.28,198.05,198.25,4956.0,166.2693,166.4623,166.2693,166.4372,4956.0
2017-08-03 13:55:00,198.25,198.25,198.16,198.19,3011.0,166.4372,166.4372,166.3616,166.3868,3011.0
2017-08-03 14:00:00,198.17,198.17,198.06,198.15,5082.0,166.37,166.37,166.2776,166.3532,5082.0
2017-08-03 14:05:00,198.15,198.21,198.06,198.16,6110.0,166.3532,166.4036,166.2776,166.3616,6110.0
2017-08-03 14:10:00,198.18,198.22,198.12,198.15,3790.0,166.3784,166.412,166.328,166.3532,3790.0
2017-08-03 14:15:00,198.21,198.31,198.21,198.28,5892.0,166.4036,166.4875,166.4036,166.4623,5892.0
2017-08-03 14:20:00,198.28,198.33,198.23,198.26,4197.0,166.4623,166.5043,166.4204,166.4456,4197.0
2017-08-03 14:25:00,198.26,198.32,198.23,198.25,5470.0,166.4456,166.4959,166.4204,166.4372,5470.0
2017-08-03 14:30:00,198.24,198.57,198.24,198.52,13734.0,166.4288,166.7058,166.4288,166.6638,13734.0
2017-08-03 14:35:00,198.51,198.54,198.44,198.5,6327.0,166.6554,166.6806,166.5967,166.647,6327.0
2017-08-03 14:40:00,198.48,198.59,198.48,198.59,5135.0,166.6303,166.7226,166.6303,166.7226,5135.0
2017-08-03 14:45:00,198.59,198.66,198.57,198.61,5532.0,166.7226,166.7814,166.7058,166.7394,5532.0
2017-08-03 14:50:00,198.63,198.78,198.63,198.78,6077.0,166.7562,166.8821,166.7562,166.8821,6077.0
2017-08-03 14:55:00,198.75,198.8,198.67,198.76,10516.0,166.8569,166.8989,166.7898,166.8653,10516.0
2017-08-03 15:00:00,198.76,198.77,198.64,198.66,6339.0,166.8653,166.8737,166.7646,166.7814,6339.0
2017-08-03 15:05:00,198.66,198.73,198.63,198.66,6450.0,166.7814,166.8401,166.7562,166.7814,6450.0
2017-08-03 15:10:00,198.64,198.79,198.6,198.79,7680.0,166.7646,166.8905,166.731,166.8905,7680.0
2017-08-03 15:15:00,198.8,198.85,198.73,198.8,6049.0,166.8989,166.9409,166.8401,166.8989,6049.0
2017-08-03 15:20:00,198.8,198.9,198.76,198.84,8300.0,166.8989,166.9829,166.8653,166.9325,8300.0
2017-08-03 15:25:00,198.85,198.91,198.83,198.87,6220.0,166.9409,166.9913,166.9241,166.9577,6220.0
2017-08-03 15:30:00,198.88,198.98,198.6,198.63,17577.0,166.9661,167.05,166.731,166.7562,17577.0
2017-08-03 15:35:00,198.65,198.8,198.55,198.75,15516.0,166.773,166.8989,166.689,166.8569,15516.0
2017-08-03 15:40:00,198.75,198.93,198.74,198.93,14605.0,166.8569,167.008,166.8485,167.008,14605.0
2017-08-03 15:45:00,198.93,199.09,198.91,199.04,21497.0,167.008,167.1424,166.9913,167.1004,21497.0
2017-08-03 15:50:00,199.08,199.1,199.0,199.07,16206.0,167.134,167.1508,167.0668,167.1256,16206.0
2017-08-03 15:55:00,199.08,199.4,199.08,199.33,61084.0,167.134,167.4026,167.134,167.3439,61084.0
2017-08-04 09:30:00,199.52,199.64,199.26,199.31,43080.0,167.5034,167.6041,167.2851,167.3271,43080.0
2017-08-04 09:35:00,199.31,199.31,199.01,199.07,13165.0,167.3271,167.3271,167.0752,167.1256,13165.0
2017-08-04 09:40:00,199.07,199.15,198.7,198.96,5860.0,167.1256,167.1927,166.8149,167.0332,5860.0
2017-08-04 09:45:00,198.94,199.32,198.86,199.23,3461.0,167.0164,167.3355,166.9493,167.2599,3461.0
2017-08-04 09:50:00,199.24,199.3,199.1,199.13,6201.0,167.2683,167.3187,167.1508,167.1759,6201.0
2017-08-04 09:55:00,199.13,199.13,198.65,198.73,16000.0,167.1759,167.1759,166.773,166.8401,16000.0
2017-08-04 10:00:00,198.68,198.79,198.47,198.64,19712.0,166.7982,166.8905,166.6219,166.7646,19712.0
2017-08-04 10:05:00,198.64,198.91,198.64,198.84,7160.0,166.7646,166.9913,166.7646,166.9325,7160.0
2017-08-04 10:10:00,198.87,199.18,198.87,199.11,3654.0,166.9577,167.2179,166.9577,167.1592,3654.0
2017-08-04 10:15:00,199.19,199.42,199.17,199.35,8810.0,167.2263,167.4194,167.2095,167.3606,8810.0
2017-08-04 10:20:00,199.27,199.34,199.01,199.21,8666.0,167.2935,167.3523,167.0752,167.2431,8666.0
2017-08-04 10:25:00,199.27,199.41,199.14,199.39,4380.0,167.2935,167.411,167.1843,167.3942,4380.0
2017-08-04 10:30:00,199.39,199.42,199.15,199.38,8885.0,167.3942,167.4194,167.1927,167.3858,8885.0
2017-08-04 10:35:00,199.3,199.4,199.25,199.32,6137.0,167.3187,167.4026,167.2767,167.3355,6137.0
2017-08-04 10:40:00,199.27,199.38,199.16,199.16,5179.0,167.2935,167.3858,167.2011,167.2011,5179.0
2017-08-04 10:45:00,199.23,199.43,199.22,199.38,4812.0,167.2599,167.4278,167.2515,167.3858,4812.0
2017-08-04 10:50:00,199.36,199.41,199.23,199.3,9133.0,167.369,167.411,167.2599,167.3187,9133.0
2017-08-04 10:55:00,199.33,199.37,199.29,199.35,4800.0,167.3439,167.3774,167.3103,167.3606,4800.0
2017-08-04 11:00:00,199.33,199.62,199.27,199.49,10678.0,167.3439,167.5873,167.2935,167.4782,10678.0
2017-08-04 11:05:00,199.49,199.55,199.46,199.55,3250.0,167.4782,167.5286,167.453,167.5286,3250.0
2017-08-04 11:10:00,199.59,199.59,199.39,199.4,7380.0,167.5621,167.5621,167.3942,167.4026,7380.0
2017-08-04 11:15:00,199.42,199.47,199.36,199.47,3950.0,167.4194,167.4614,167.369,167.4614,3950.0
2017-08-04 11:20:00,199.55,199.55,199.3,199.32,7485.0,167.5286,167.5286,167.3187,167.3355,7485.0
2017-08-04 11:25:00,199.29,199.3,199.04,199.04,3751.0,167.3103,167.3187,167.1004,167.1004,3751.0
2017-08-04 11:30:00,199.11,199.19,199.04,199.19,3208.0,167.1592,167.2263,167.1004,167.2263,3208.0
2017-08-04 11:35:00,199.26,199.31,199.23,199.31,1800.0,167.2851,167.3271,167.2599,167.3271,1800.0
2017-08-04 11:40:00,199.31,199.36,199.28,199.3,4505.0,167.3271,167.369,167.3019,167.3187,4505.0
2017-08-04 11:45:00,199.3,199.37,199.29,199.3,4300.0,167.3187,167.3774,167.3103,167.3187,4300.0
2017-08-04 11:50:00,199.35,199.46,199.33,199.36,2300.0,167.3606,167.453,167.3439,167.369,2300.0
2017-08-04 11:55:00,199.37,199.43,199.28,199.33,4920.0,167.3774,167.4278,167.3019,167.3439,4920.0
2017-08-04 12:00:00,199.3,199.47,199.26,199.47,9717.0,167.3187,167.4614,167.2851,167.4614,9717.0
2017-08-04 12:05:00,199.5,199.5,199.46,199.48,3925.0,167.4866,167.4866,167.453,167.4698,3925.0
2017-08-04 12:10:00,199.44,199.45,199.28,199.35,4000.0,167.4362,167.4446,167.3019,167.3606,4000.0
2017-08-04 12:15:00,199.32,199.32,199.18,199.18,4309.0,167.3355,167.3355,167.2179,167.2179,4309.0
2017-08-04 12:20:00,199.17,199.34,199.11,199.31,6488.0,167.2095,167.3523,167.1592,167.3271,6488.0
2017-08-04 12:25:00,199.28,199.55,199.22,199.37,14247.0,167.3019,167.5286,167.2515,167.3774,14247.0
2017-08-04 12:30:00,199.37,199.49,199.37,199.49,18485.0,167.3774,167.4782,167.3774,167.4782,18485.0
2017-08-04 12:35:00,199.47,199.7,199.44,199.67,5936.0,167.4614,167.6545,167.4362,167.6293,5936.0
2017-08-04 12:40:00,199.68,199.88,199.67,199.75,5759.0,167.6377,167.8056,167.6293,167.6965,5759.0
2017-08-04 12:45:00,199.73,199.83,199.66,199.77,9929.0,167.6797,167.7636,167.6209,167.7132,9929.0
2017-08-04 12:50:00,199.81,199.82,199.71,199.79,4700.0,167.7468,167.7552,167.6629,167.73,4700.0
2017-08-04 12:55:00,199.8,199.8,199.59,199.64,5285.0,167.7384,167.7384,167.5621,167.6041,5285.0
2017-08-04 13:00:00,199.63,199.69,199.43,199.44,34848.0,167.5957,167.6461,167.4278,167.4362,34848.0
2017-08-04 13:05:00,199.45,199.56,199.41,199.56,5300.0,167.4446,167.5369,167.411,167.5369,5300.0
2017-08-04 13:10:00,199.55,199.58,199.41,199.41,4912.0,167.5286,167.5537,167.411,167.411,4912.0
2017-08-04 13:15:00,199.44,199.44,199.36,199.4,3707.0,167.4362,167.4362,167.369,167.4026,3707.0
2017-08-04 13:20:00,199.41,199.47,199.35,199.37,7025.0,167.411,167.4614,167.3606,167.3774,7025.0
2017-08-04 13:25:00,199.36,199.42,199.33,199.4,5503.0,167.369,167.4194,167.3439,167.4026,5503.0
2017-08-04 13:30:00,199.42,199.43,199.34,199.37,3890.0,167.4194,167.4278,167.3523,167.3774,3890.0
2017-08-04 13:35:00,199.39,199.39,199.33,199.37,5307.0,167.3942,167.3942,167.3439,167.3774,5307.0
2017-08-04 13:40:00,199.37,199.41,199.33,199.35,4000.0,167.3774,167.411,167.3439,167.3606,4000.0
2017-08-04 13:45:00,199.38,199.4,199.35,199.35,2200.0,167.3858,167.4026,167.3606,167.3606,2200.0
2017-08-04 13:50:00,199.39,199.58,199.35,199.58,4757.0,167.3942,167.5537,167.3606,167.5537,4757.0
2017-08-04 13:55:00,199.59,199.59,199.5,199.55,3002.0,167.5621,167.5621,167.4866,167.5286,3002.0
2017-08-04 14:00:00,199.55,199.57,199.47,199.56,6680.0,167.5286,167.5453,167.4614,167.5369,6680.0
2017-08-04 14:05:00,199.56,199.63,199.55,199.63,3139.0,167.5369,167.5957,167.5286,167.5957,3139.0
2017-08-04 14:10:00,199.58,199.61,199.46,199.56,8600.0,167.5537,167.5789,167.453,167.5369,8600.0
2017-08-04 14:15:00,199.56,199.59,199.53,199.58,4191.0,167.5369,167.5621,167.5118,167.5537,4191.0
2017-08-04 14:20:00,199.58,199.65,199.56,199.62,4901.0,167.5537,167.6125,167.5369,167.5873,4901.0
2017-08-04 14:25:00,199.62,199.64,199.59,199.6,3124.0,167.5873,167.6041,167.5621,167.5705,3124.0
2017-08-04 14:30:00,199.58,199.62,199.57,199.62,6999.0,167.5537,167.5873,167.5453,167.5873,6999.0
2017-08-04 14:35:00,199.63,199.63,199.5,199.52,7174.0,167.5957,167.5957,167.4866,167.5034,7174.0
2017-08-04 14:40:00,199.5,199.56,199.5,199.52,3567.0,167.4866,167.5369,167.4866,167.5034,3567.0
2017-08-04 14:45:00,199.56,199.58,199.47,199.47,5467.0,167.5369,167.5537,167.4614,167.4614,5467.0
2017-08-04 14:50:00,199.49,199.5,199.41,199.45,5920.0,167.4782,167.4866,167.411,167.4446,5920.0
2017-08-04 14:55:00,199.45,199.49,199.42,199.44,4711.0,167.4446,167.4782,167.4194,167.4362,4711.0
2017-08-04 15:00:00,199.44,199.51,199.44,199.47,4724.0,167.4362,167.495,167.4362,167.4614,4724.0
2017-08-04 15:05:00,199.5,199.59,199.49,199.56,3102.0,167.4866,167.5621,167.4782,167.5369,3102.0
2017-08-04 15:10:00,199.57,199.67,199.49,199.67,7720.0,167.5453,167.6293,167.4782,167.6293,7720.0
2017-08-04 15:15:00,199.66,199.69,199.56,199.56,14893.0,167.6209,167.6461,167.5369,167.5369,14893.0
2017-08-04 15:20:00,199.56,199.85,199.56,199.83,7237.0,167.5369,167.7804,167.5369,167.7636,7237.0
2017-08-04 15:25:00,199.84,199.88,199.75,199.77,9511.0,167.772,167.8056,167.6965,167.7132,9511.0
2017-08-04 15:30:00,199.75,199.89,199.75,199.87,9022.0,167.6965,167.814,167.6965,167.7972,9022.0
2017-08-04 15:35:00,199.87,199.94,199.86,199.91,13491.0,167.7972,167.856,167.7888,167.8308,13491.0
2017-08-04 15:40:00,199.91,199.94,199.85,199.85,9477.0,167.8308,167.856,167.7804,167.7804,9477.0
2017-08-04 15:45:00,199.85,199.9,199.78,199.87,12624.0,167.7804,167.8224,167.7216,167.7972,12624.0
2017-08-04 15:50:00,199.89,199.98,199.85,199.85,13330.0,167.814,167.8896,167.7804,167.7804,13330.0
2017-08-04 15:55:00,199.86,199.91,199.7,199.84,75342.0,167.7888,167.8308,167.6545,167.772,75342.0
2017-08-07 09:30:00,200.34,200.34,199.43,200.3,19916.0,168.1918,168.1918,167.4278,168.1582,19916.0
2017-08-07 09:35:00,200.26,200.38,200.16,200.38,4150.0,168.1246,168.2254,168.0407,168.2254,4150.0
2017-08-07 09:40:00,200.43,200.43,200.15,200.41,5463.0,168.2673,168.2673,168.0323,168.2505,5463.0
2017-08-07 09:45:00,200.33,200.56,200.31,200.56,2456.0,168.1834,168.3765,168.1666,168.3765,2456.0
2017-08-07 09:50:00,200.44,200.9,200.4,200.9,6650.0,168.2757,168.6619,168.2422,168.6619,6650.0
2017-08-07 09:55:00,200.91,200.91,200.59,200.78,12410.0,168.6703,168.6703,168.4017,168.5612,12410.0
2017-08-07 10:00:00,200.73,200.96,200.52,200.94,29560.0,168.5192,168.7123,168.3429,168.6955,29560.0
2017-08-07 10:05:00,200.96,201.24,200.62,200.91,60096.0,168.7123,168.9474,168.4269,168.6703,60096.0
2017-08-07 10:10:00,200.91,200.99,200.71,200.8,15538.0,168.6703,168.7375,168.5024,168.578,15538.0
2017-08-07 10:15:00,200.8,200.8,200.43,200.43,1940.0,168.578,168.578,168.2673,168.2673,1940.0
2017-08-07 10:20:00,200.43,200.43,200.15,200.25,4924.0,168.2673,168.2673,168.0323,168.1162,4924.0
2017-08-07 10:25:00,200.31,200.63,200.27,200.63,22450.0,168.1666,168.4352,168.133,168.4352,22450.0
2017-08-07 10:30:00,200.68,201.07,200.68,200.88,16245.0,168.4772,168.8046,168.4772,168.6451,16245.0
2017-08-07 10:35:00,200.88,201.28,200.72,201.19,30440.0,168.6451,168.9809,168.5108,168.9054,30440.0
2017-08-07 10:40:00,201.16,201.55,200.93,200.94,23403.0,168.8802,169.2076,168.6871,168.6955,23403.0
2017-08-07 10:45:00,200.9,201.42,200.8,201.31,20332.0,168.6619,169.0985,168.578,169.0061,20332.0
2017-08-07 10:50:00,201.19,201.33,201.11,201.12,3654.0,168.9054,169.0229,168.8382,168.8466,3654.0
2017-08-07 10:55:00,200.99,201.11,200.94,201.05,8590.0,168.7375,168.8382,168.6955,168.7878,8590.0
2017-08-07 11:00:00,201.05,201.2,200.97,201.03,10939.0,168.7878,168.9138,168.7207,168.7711,10939.0
2017-08-07 11:05:00,201.0,201.21,200.94,201.03,7035.0,168.7459,168.9222,168.6955,168.7711,7035.0
2017-08-07 11:10:00,201.05,201.38,201.05,201.26,5430.0,168.7878,169.0649,168.7878,168.9642,5430.0
2017-08-07 11:15:00,201.24,201.33,201.24,201.33,3725.0,168.9474,169.0229,168.9474,169.0229,3725.0
2017-08-07 11:20:00,201.3,201.35,201.03,201.27,10638.0,168.9977,169.0397,168.7711,168.9725,10638.0
2017-08-07 11:25:00,201.27,201.3,201.06,201.15,2826.0,168.9725,168.9977,168.7962,168.8718,2826.0
2017-08-07 11:30:00,201.09,201.09,200.84,200.94,4806.0,168.8214,168.8214,168.6115,168.6955,4806.0
2017-08-07 11:35:00,200.94,201.2,200.94,201.2,2400.0,168.6955,168.9138,168.6955,168.9138,2400.0
2017-08-07 11:40:00,201.2,201.2,201.04,201.07,5616.0,168.9138,168.9138,168.7795,168.8046,5616.0
2017-08-07 11:45:00,201.07,201.29,200.98,200.99,27075.0,168.8046,168.9893,168.7291,168.7375,27075.0
2017-08-07 11:50:00,200.93,200.93,200.74,200.74,716.0,168.6871,168.6871,168.5276,168.5276,716.0
2017-08-07 11:55:00,200.7,200.78,200.57,200.61,3850.0,168.494,168.5612,168.3849,168.4185,3850.0
2017-08-07 12:00:00,200.59,200.59,200.37,200.37,6081.0,168.4017,168.4017,168.217,168.217,6081.0
2017-08-07 12:05:00,200.38,200.39,200.28,200.34,4532.0,168.2254,168.2338,168.1414,168.1918,4532.0
2017-08-07 12:10:00,200.44,200.45,200.27,200.43,2117.0,168.2757,168.2841,168.133,168.2673,2117.0
2017-08-07 12:15:00,200.36,200.65,200.36,200.52,19581.0,168.2086,168.452,168.2086,168.3429,19581.0
2017-08-07 12:20:00,200.56,200.57,200.5,200.5,1200.0,168.3765,168.3849,168.3261,168.3261,1200.0
2017-08-07 12:25:00,200.51,200.51,200.38,200.38,2386.0,168.3345,168.3345,168.2254,168.2254,2386.0
2017-08-07 12:30:00,200.41,200.48,200.4,200.4,2500.0,168.2505,168.3093,168.2422,168.2422,2500.0
2017-08-07 12:35:00,200.38,200.5,200.36,200.43,4357.0,168.2254,168.3261,168.2086,168.2673,4357.0
2017-08-07 12:40:00,200.42,200.59,200.37,200.59,4240.0,168.2589,168.4017,168.217,168.4017,4240.0
2017-08-07 12:45:00,200.71,200.71,200.63,200.63,400.0,168.5024,168.5024,168.4352,168.4352,400.0
2017-08-07 12:50:00,200.59,200.7,200.55,200.63,3225.0,168.4017,168.494,168.3681,168.4352,3225.0
2017-08-07 12:55:00,200.63,201.09,200.58,201.01,36134.0,168.4352,168.8214,168.3933,168.7543,36134.0
2017-08-07 13:00:00,200.94,201.33,200.92,201.11,45561.0,168.6955,169.0229,168.6787,168.8382,45561.0
2017-08-07 13:05:00,201.13,201.31,201.0,201.27,25187.0,168.855,169.0061,168.7459,168.9725,25187.0
2017-08-07 13:10:00,201.25,201.28,201.08,201.09,3576.0,168.9558,168.9809,168.813,168.8214,3576.0
2017-08-07 13:15:00,201.11,201.49,201.04,201.05,22240.0,168.8382,169.1572,168.7795,168.7878,22240.0
2017-08-07 13:20:00,200.99,201.1,200.95,200.95,5140.0,168.7375,168.8298,168.7039,168.7039,5140.0
2017-08-07 13:25:00,201.0,201.06,200.78,200.78,2150.0,168.7459,168.7962,168.5612,168.5612,2150.0
2017-08-07 13:30:00,200.8,201.1,200.74,200.98,20440.0,168.578,168.8298,168.5276,168.7291,20440.0
2017-08-07 13:35:00,201.0,201.13,200.97,201.05,7970.0,168.7459,168.855,168.7207,168.7878,7970.0
2017-08-07 13:40:00,201.06,201.2,200.96,200.96,5430.0,168.7962,168.9138,168.7123,168.7123,5430.0
2017-08-07 13:45:00,200.92,201.13,200.91,200.96,7642.0,168.6787,168.855,168.6703,168.7123,7642.0
2017-08-07 13:50:00,200.92,201.13,200.91,200.96,7320.0,168.6787,168.855,168.6703,168.7123,7320.0
2017-08-07 13:55:00,200.95,201.05,200.88,201.0,12956.0,168.7039,168.7878,168.6451,168.7459,12956.0
2017-08-07 14:00:00,201.02,201.03,200.77,201.0,89227.0,168.7627,168.7711,168.5528,168.7459,89227.0
2017-08-07 14:05:00,200.94,201.05,200.8,200.8,13354.0,168.6955,168.7878,168.578,168.578,13354.0
2017-08-07 14:10:00,200.8,200.89,200.72,200.8,8276.0,168.578,168.6535,168.5108,168.578,8276.0
2017-08-07 14:15:00,200.74,200.87,200.74,200.87,3697.0,168.5276,168.6367,168.5276,168.6367,3697.0
2017-08-07 14:20:00,200.81,200.88,200.64,200.7,4118.0,168.5864,168.6451,168.4436,168.494,4118.0
2017-08-07 14:25:00,200.6,200.6,200.5,200.51,6884.0,168.4101,168.4101,168.3261,168.3345,6884.0
2017-08-07 14:30:00,200.5,200.59,200.5,200.57,3422.0,168.3261,168.4017,168.3261,168.3849,3422.0
2017-08-07 14:35:00,200.5,200.61,200.43,200.55,6256.0,168.3261,168.4185,168.2673,168.3681,6256.0
2017-08-07 14:40:00,200.56,201.09,200.56,200.86,43639.0,168.3765,168.8214,168.3765,168.6283,43639.0
2017-08-07 14:45:00,200.89,200.99,200.81,200.81,5358.0,168.6535,168.7375,168.5864,168.5864,5358.0
2017-08-07 14:50:00,200.75,200.88,200.66,200.85,3201.0,168.536,168.6451,168.4604,168.6199,3201.0
2017-08-07 14:55:00,200.83,200.89,200.77,200.86,6782.0,168.6032,168.6535,168.5528,168.6283,6782.0
2017-08-07 15:00:00,200.88,200.92,200.77,200.87,13900.0,168.6451,168.6787,168.5528,168.6367,13900.0
2017-08-07 15:05:00,200.89,201.0,200.82,201.0,6339.0,168.6535,168.7459,168.5948,168.7459,6339.0
2017-08-07 15:10:00,200.94,200.94,200.85,200.87,6262.0,168.6955,168.6955,168.6199,168.6367,6262.0
2017-08-07 15:15:00,200.88,200.95,200.86,200.95,4144.0,168.6451,168.7039,168.6283,168.7039,4144.0
2017-08-07 15:20:00,200.94,200.94,200.88,200.91,4816.0,168.6955,168.6955,168.6451,168.6703,4816.0
2017-08-07 15:25:00,200.9,200.92,200.75,200.86,13652.0,168.6619,168.6787,168.536,168.6283,13652.0
2017-08-07 15:30:00,200.85,200.86,200.73,200.75,9818.0,168.6199,168.6283,168.5192,168.536,9818.0
2017-08-07 15:35:00,200.75,200.78,200.67,200.75,13272.0,168.536,168.5612,168.4688,168.536,13272.0
2017-08-07 15:40:00,200.76,200.97,200.75,200.88,30519.0,168.5444,168.7207,168.536,168.6451,30519.0
2017-08-07 15:45:00,200.89,201.02,200.87,201.0,21300.0,168.6535,168.7627,168.6367,168.7459,21300.0
2017-08-07 15:50:00,201.0,201.07,200.97,200.98,26668.0,168.7459,168.8046,168.7207,168.7291,26668.0
2017-08-07 15:55:00,200.98,201.24,200.97,201.1,100389.0,168.7291,168.9474,168.7207,168.8298,100389.0
2017-08-08 09:30:00,199.24,200.6,199.08,199.94,43551.0,167.2683,168.4101,167.134,167.856,43551.0
2017-08-08 09:35:00,200.12,200.15,199.26,199.65,16472.0,168.0071,168.0323,167.2851,167.6125,16472.0
2017-08-08 09:40:00,199.65,199.87,199.55,199.85,11106.0,167.6125,167.7972,167.5286,167.7804,11106.0
2017-08-08 09:45:00,199.78,199.87,199.5,199.51,19501.0,167.7216,167.7972,167.4866,167.495,19501.0
2017-08-08 09:50:00,199.54,199.83,199.53,199.56,18534.0,167.5202,167.7636,167.5118,167.5369,18534.0
2017-08-08 09:55:00,199.67,200.09,199.51,199.73,22718.0,167.6293,167.9819,167.495,167.6797,22718.0
2017-08-08 10:00:00,199.72,200.15,199.72,200.0,10589.0,167.6713,168.0323,167.6713,167.9063,10589.0
2017-08-08 10:05:00,200.06,200.23,199.96,200.2,6948.0,167.9567,168.0994,167.8728,168.0742,6948.0
2017-08-08 10:10:00,200.25,200.93,200.24,200.54,40862.0,168.1162,168.6871,168.1078,168.3597,40862.0
2017-08-08 10:15:00,200.46,200.51,200.25,200.25,10134.0,168.2925,168.3345,168.1162,168.1162,10134.0
2017-08-08 10:20:00,200.29,200.41,200.24,200.33,5599.0,168.1498,168.2505,168.1078,168.1834,5599.0
2017-08-08 10:25:00,200.26,200.32,200.19,200.19,4871.0,168.1246,168.175,168.0659,168.0659,4871.0
2017-08-08 10:30:00,200.17,200.18,200.0,200.0,2492.0,168.0491,168.0575,167.9063,167.9063,2492.0
2017-08-08 10:35:00,200.05,200.35,200.02,200.2,7816.0,167.9483,168.2002,167.9231,168.0742,7816.0
2017-08-08 10:40:00,200.21,200.25,200.14,200.15,4663.0,168.0826,168.1162,168.0239,168.0323,4663.0
2017-08-08 10:45:00,200.16,200.23,200.06,200.06,4973.0,168.0407,168.0994,167.9567,167.9567,4973.0
2017-08-08 10:50:00,200.04,200.32,200.01,200.27,5319.0,167.9399,168.175,167.9147,168.133,5319.0
2017-08-08 10:55:00,200.19,200.26,200.11,200.11,2130.0,168.0659,168.1246,167.9987,167.9987,2130.0
2017-08-08 11:00:00,200.05,200.16,200.03,200.03,3756.0,167.9483,168.0407,167.9315,167.9315,3756.0
2017-08-08 11:05:00,200.06,200.12,199.99,200.05,11380.0,167.9567,168.0071,167.8979,167.9483,11380.0
2017-08-08 11:10:00,200.01,200.01,199.81,199.96,11457.0,167.9147,167.9147,167.7468,167.8728,11457.0
2017-08-08 11:15:00,199.97,200.02,199.8,199.84,16840.0,167.8812,167.9231,167.7384,167.772,16840.0
2017-08-08 11:20:00,199.82,200.06,199.66,199.83,21877.0,167.7552,167.9567,167.6209,167.7636,21877.0
2017-08-08 11:25:00,199.84,199.91,199.61,199.66,7718.0,167.772,167.8308,167.5789,167.6209,7718.0
2017-08-08 11:30:00,199.66,199.85,199.59,199.85,8814.0,167.6209,167.7804,167.5621,167.7804,8814.0
2017-08-08 11:35:00,199.86,199.86,199.72,199.72,3644.0,167.7888,167.7888,167.6713,167.6713,3644.0
2017-08-08 11:40:00,199.71,199.71,199.41,199.47,10019.0,167.6629,167.6629,167.411,167.4614,10019.0
2017-08-08 11:45:00,199.49,199.57,199.42,199.47,8400.0,167.4782,167.5453,167.4194,167.4614,8400.0
2017-08-08 11:50:00,199.47,199.6,199.41,199.45,14778.0,167.4614,167.5705,167.411,167.4446,14778.0
2017-08-08 11:55:00,199.45,199.48,199.29,199.47,9016.0,167.4446,167.4698,167.3103,167.4614,9016.0
2017-08-08 12:00:00,199.5,199.73,199.44,199.73,8066.0,167.4866,167.6797,167.4362,167.6797,8066.0
2017-08-08 12:05:00,199.68,199.68,199.59,199.6,28200.0,167.6377,167.6377,167.5621,167.5705,28200.0
2017-08-08 12:10:00,199.61,199.68,199.56,199.6,4401.0,167.5789,167.6377,167.5369,167.5705,4401.0
2017-08-08 12:15:00,199.57,199.67,199.56,199.62,4300.0,167.5453,167.6293,167.5369,167.5873,4300.0
2017-08-08 12:20:00,199.65,199.85,199.6,199.85,6800.0,167.6125,167.7804,167.5705,167.7804,6800.0
2017-08-08 12:25:00,199.82,199.82,199.61,199.65,7756.0,167.7552,167.7552,167.5789,167.6125,7756.0
2017-08-08 12:30:00,199.67,199.73,199.63,199.68,3800.0,167.6293,167.6797,167.5957,167.6377,3800.0
2017-08-08 12:35:00,199.71,199.74,199.59,199.6,7252.0,167.6629,167.6881,167.5621,167.5705,7252.0
2017-08-08 12:40:00,199.58,199.67,199.55,199.66,7788.0,167.5537,167.6293,167.5286,167.6209,7788.0
2017-08-08 12:45:00,199.63,199.68,199.6,199.62,6346.0,167.5957,167.6377,167.5705,167.5873,6346.0
2017-08-08 12:50:00,199.65,199.66,199.56,199.59,8140.0,167.6125,167.6209,167.5369,167.5621,8140.0
2017-08-08 12:55:00,199.61,199.68,199.57,199.68,5228.0,167.5789,167.6377,167.5453,167.6377,5228.0
2017-08-08 13:00:00,199.64,199.64,199.4,199.4,6593.0,167.6041,167.6041,167.4026,167.4026,6593.0
2017-08-08 13:05:00,199.46,199.47,199.29,199.3,6764.0,167.453,167.4614,167.3103,167.3187,6764.0
2017-08-08 13:10:00,199.29,199.32,199.18,199.23,8009.0,167.3103,167.3355,167.2179,167.2599,8009.0
2017-08-08 13:15:00,199.24,199.33,199.2,199.21,19137.0,167.2683,167.3439,167.2347,167.2431,19137.0
2017-08-08 13:20:00,199.22,199.28,199.21,199.22,4651.0,167.2515,167.3019,167.2431,167.2515,4651.0
2017-08-08 13:25:00,199.24,199.25,199.12,199.15,5942.0,167.2683,167.2767,167.1676,167.1927,5942.0
2017-08-08 13:30:00,199.2,199.2,199.0,199.12,8145.0,167.2347,167.2347,167.0668,167.1676,8145.0
2017-08-08 13:35:00,199.13,199.2,199.13,199.17,7348.0,167.1759,167.2347,167.1759,167.2095,7348.0
2017-08-08 13:40:00,199.17,199.34,199.17,199.28,11288.0,167.2095,167.3523,167.2095,167.3019,11288.0
2017-08-08 13:45:00,199.29,199.34,199.19,199.29,11096.0,167.3103,167.3523,167.2263,167.3103,11096.0
2017-08-08 13:50:00,199.29,199.33,199.24,199.28,8990.0,167.3103,167.3439,167.2683,167.3019,8990.0
2017-08-08 13:55:00,199.29,199.35,199.23,199.27,26641.0,167.3103,167.3606,167.2599,167.2935,26641.0
2017-08-08 14:00:00,199.26,199.36,199.26,199.31,6395.0,167.2851,167.369,167.2851,167.3271,6395.0
2017-08-08 14:05:00,199.31,199.32,199.18,199.19,4125.0,167.3271,167.3355,167.2179,167.2263,4125.0
2017-08-08 14:10:00,199.19,199.19,198.97,198.97,10320.0,167.2263,167.2263,167.0416,167.0416,10320.0
2017-08-08 14:15:00,198.95,199.0,198.92,198.93,6665.0,167.0248,167.0668,166.9996,167.008,6665.0
2017-08-08 14:20:00,198.96,199.04,198.93,199.02,8547.0,167.0332,167.1004,167.008,167.0836,8547.0
2017-08-08 14:25:00,199.0,199.02,198.8,198.8,8156.0,167.0668,167.0836,166.8989,166.8989,8156.0
2017-08-08 14:30:00,198.8,198.84,198.78,198.81,8134.0,166.8989,166.9325,166.8821,166.9073,8134.0
2017-08-08 14:35:00,198.8,198.84,198.73,198.74,5520.0,166.8989,166.9325,166.8401,166.8485,5520.0
2017-08-08 14:40:00,198.71,198.75,198.62,198.69,12815.0,166.8233,166.8569,166.7478,166.8066,12815.0
2017-08-08 14:45:00,198.7,198.84,198.66,198.66,7376.0,166.8149,166.9325,166.7814,166.7814,7376.0
2017-08-08 14:50:00,198.67,198.74,198.63,198.64,8899.0,166.7898,166.8485,166.7562,166.7646,8899.0
2017-08-08 14:55:00,198.64,198.71,198.52,198.56,12498.0,166.7646,166.8233,166.6638,166.6974,12498.0
2017-08-08 15:00:00,198.59,198.63,198.45,198.45,12476.0,166.7226,166.7562,166.6051,166.6051,12476.0
2017-08-08 15:05:00,198.45,198.56,198.35,198.44,14667.0,166.6051,166.6974,166.5211,166.5967,14667.0
2017-08-08 15:10:00,198.43,198.45,198.27,198.32,12315.0,166.5883,166.6051,166.454,166.4959,12315.0
2017-08-08 15:15:00,198.31,198.31,198.22,198.26,16670.0,166.4875,166.4875,166.412,166.4456,16670.0
2017-08-08 15:20:00,198.24,198.54,198.23,198.54,44497.0,166.4288,166.6806,166.4204,166.6806,44497.0
2017-08-08 15:25:00,198.54,198.86,198.53,198.85,29012.0,166.6806,166.9493,166.6722,166.9409,29012.0
2017-08-08 15:30:00,198.83,198.83,198.6,198.73,27535.0,166.9241,166.9241,166.731,166.8401,27535.0
2017-08-08 15:35:00,198.71,198.74,198.49,198.7,25922.0,166.8233,166.8485,166.6386,166.8149,25922.0
2017-08-08 15:40:00,198.71,198.83,198.62,198.62,25004.0,166.8233,166.9241,166.7478,166.7478,25004.0
2017-08-08 15:45:00,198.65,198.71,198.64,198.65,25954.0,166.773,166.8233,166.7646,166.773,25954.0
2017-08-08 15:50:00,198.64,198.68,198.51,198.63,34360.0,166.7646,166.7982,166.6554,166.7562,34360.0
2017-08-08 15:55:00,198.62,198.87,198.61,198.82,70939.0,166.7478,166.9577,166.7394,166.9157,70939.0
2017-08-09 09:30:00,199.29,199.64,198.44,199.23,34094.0,167.3103,167.6041,166.5967,167.2599,34094.0
2017-08-09 09:35:00,199.05,199.47,198.53,198.55,17086.0,167.1088,167.4614,166.6722,166.689,17086.0
2017-08-09 09:40:00,198.59,199.17,198.3,198.31,49087.0,166.7226,167.2095,166.4791,166.4875,49087.0
2017-08-09 09:45:00,198.3,198.62,198.25,198.5,21255.0,166.4791,166.7478,166.4372,166.647,21255.0
2017-08-09 09:50:00,198.68,198.79,198.54,198.6,9530.0,166.7982,166.8905,166.6806,166.731,9530.0
2017-08-09 09:55:00,198.67,199.46,198.67,199.26,12342.0,166.7898,167.453,166.7898,167.2851,12342.0
2017-08-09 10:00:00,199.27,199.4,198.92,198.92,14016.0,167.2935,167.4026,166.9996,166.9996,14016.0
2017-08-09 10:05:00,198.97,199.02,198.71,198.79,13466.0,167.0416,167.0836,166.8233,166.8905,13466.0
2017-08-09 10:10:00,198.96,199.5,198.91,199.5,6009.0,167.0332,167.4866,166.9913,167.4866,6009.0
2017-08-09 10:15:00,199.45,199.99,199.45,199.88,22849.0,167.4446,167.8979,167.4446,167.8056,22849.0
2017-08-09 10:20:00,199.92,200.07,199.8,199.9,36011.0,167.8392,167.9651,167.7384,167.8224,36011.0
2017-08-09 10:25:00,199.84,200.19,199.69,200.06,27398.0,167.772,168.0659,167.6461,167.9567,27398.0
2017-08-09 10:30:00,200.06,200.3,200.0,200.29,16437.0,167.9567,168.1582,167.9063,168.1498,16437.0
2017-08-09 10:35:00,200.34,200.42,200.11,200.39,17810.0,168.1918,168.2589,167.9987,168.2338,17810.0
2017-08-09 10:40:00,200.37,200.45,200.21,200.45,10725.0,168.217,168.2841,168.0826,168.2841,10725.0
2017-08-09 10:45:00,200.45,200.63,200.21,200.52,14531.0,168.2841,168.4352,168.0826,168.3429,14531.0
2017-08-09 10:50:00,200.51,200.58,200.39,200.53,6091.0,168.3345,168.3933,168.2338,168.3513,6091.0
2017-08-09 10:55:00,200.53,200.56,200.47,200.56,7212.0,168.3513,168.3765,168.3009,168.3765,7212.0
2017-08-09 11:00:00,200.55,200.6,200.4,200.6,13441.0,168.3681,168.4101,168.2422,168.4101,13441.0
2017-08-09 11:05:00,200.56,200.7,200.43,200.66,21118.0,168.3765,168.494,168.2673,168.4604,21118.0
2017-08-09 11:10:00,200.6,200.82,200.49,200.81,15732.0,168.4101,168.5948,168.3177,168.5864,15732.0
2017-08-09 11:15:00,200.81,200.85,200.53,200.73,8425.0,168.5864,168.6199,168.3513,168.5192,8425.0
2017-08-09 11:20:00,200.74,200.88,200.66,200.84,9505.0,168.5276,168.6451,168.4604,168.6115,9505.0
2017-08-09 11:25:00,200.81,201.05,200.81,201.01,15521.0,168.5864,168.7878,168.5864,168.7543,15521.0
2017-08-09 11:30:00,200.97,201.39,200.96,201.32,17938.0,168.7207,169.0733,168.7123,169.0145,17938.0
2017-08-09 11:35:00,201.3,201.38,201.04,201.33,17110.0,168.9977,169.0649,168.7795,169.0229,17110.0
2017-08-09 11:40:00,201.27,201.41,201.2,201.32,12665.0,168.9725,169.0901,168.9138,169.0145,12665.0
2017-08-09 11:45:00,201.3,201.59,201.25,201.5,8357.0,168.9977,169.2412,168.9558,169.1656,8357.0
2017-08-09 11:50:00,201.52,201.72,201.45,201.65,19266.0,169.1824,169.3503,169.1237,169.2916,19266.0
2017-08-09 11:55:00,201.66,201.77,201.6,201.77,6880.0,169.3,169.3923,169.2496,169.3923,6880.0
2017-08-09 12:00:00,201.66,201.9,201.62,201.75,10121.0,169.3,169.5015,169.2664,169.3755,10121.0
2017-08-09 12:05:00,201.69,201.73,201.58,201.58,10299.0,169.3251,169.3587,169.2328,169.2328,10299.0
2017-08-09 12:10:00,201.59,201.67,201.57,201.57,5743.0,169.2412,169.3084,169.2244,169.2244,5743.0
2017-08-09 12:15:00,201.58,201.58,201.41,201.5,14345.0,169.2328,169.2328,169.0901,169.1656,14345.0
2017-08-09 12:20:00,201.53,201.92,201.5,201.89,12726.0,169.1908,169.5182,169.1656,169.4931,12726.0
2017-08-09 12:25:00,201.89,201.92,201.69,201.75,10662.0,169.4931,169.5182,169.3251,169.3755,10662.0
2017-08-09 12:30:00,201.75,201.75,201.53,201.59,5150.0,169.3755,169.3755,169.1908,169.2412,5150.0
2017-08-09 12:35:00,201.56,201.58,201.34,201.52,14330.0,169.216,169.2328,169.0313,169.1824,14330.0
2017-08-09 12:40:00,201.52,201.62,201.44,201.62,5963.0,169.1824,169.2664,169.1153,169.2664,5963.0
2017-08-09 12:45:00,201.58,201.78,201.57,201.73,10500.0,169.2328,169.4007,169.2244,169.3587,10500.0
2017-08-09 12:50:00,201.67,201.77,201.54,201.56,8220.0,169.3084,169.3923,169.1992,169.216,8220.0
2017-08-09 12:55:00,201.58,201.63,201.35,201.36,21214.0,169.2328,169.2748,169.0397,169.0481,21214.0
2017-08-09 13:00:00,201.35,201.44,201.3,201.36,5050.0,169.0397,169.1153,168.9977,169.0481,5050.0
2017-08-09 13:05:00,201.35,201.44,201.35,201.43,8329.0,169.0397,169.1153,169.0397,169.1069,8329.0
2017-08-09 13:10:00,201.43,201.52,201.43,201.5,6318.0,169.1069,169.1824,169.1069,169.1656,6318.0
2017-08-09 13:15:00,201.5,201.64,201.47,201.57,6595.0,169.1656,169.2832,169.1405,169.2244,6595.0
2017-08-09 13:20:00,201.56,201.61,201.5,201.52,20693.0,169.216,169.258,169.1656,169.1824,20693.0
2017-08-09 13:25:00,201.5,201.56,201.49,201.56,11742.0,169.1656,169.216,169.1572,169.216,11742.0
2017-08-09 13:30:00,201.54,201.59,201.45,201.46,15073.0,169.1992,169.2412,169.1237,169.1321,15073.0
2017-08-09 13:35:00,201.46,201.55,201.43,201.48,20945.0,169.1321,169.2076,169.1069,169.1488,20945.0
2017-08-09 13:40:00,201.46,201.64,201.46,201.58,5949.0,169.1321,169.2832,169.1321,169.2328,5949.0
2017-08-09 13:45:00,201.58,201.62,201.55,201.57,3025.0,169.2328,169.2664,169.2076,169.2244,3025.0
2017-08-09 13:50:00,201.52,201.57,201.47,201.53,6719.0,169.1824,169.2244,169.1405,169.1908,6719.0
2017-08-09 13:55:00,201.5,201.52,201.43,201.48,3669.0,169.1656,169.1824,169.1069,169.1488,3669.0
2017-08-09 14:00:00,201.46,201.66,201.46,201.66,11848.0,169.1321,169.3,169.1321,169.3,11848.0
2017-08-09 14:05:00,201.63,201.65,201.48,201.52,5718.0,169.2748,169.2916,169.1488,169.1824,5718.0
2017-08-09 14:10:00,201.55,201.55,201.46,201.49,16415.0,169.2076,169.2076,169.1321,169.1572,16415.0
2017-08-09 14:15:00,201.46,201.51,201.37,201.4,2370.0,169.1321,169.174,169.0565,169.0817,2370.0
2017-08-09 14:20:00,201.39,201.4,201.34,201.38,4903.0,169.0733,169.0817,169.0313,169.0649,4903.0
2017-08-09 14:25:00,201.36,201.41,201.25,201.35,4360.0,169.0481,169.0901,168.9558,169.0397,4360.0
2017-08-09 14:30:00,201.39,201.39,201.18,201.26,8980.0,169.0733,169.0733,168.897,168.9642,8980.0
2017-08-09 14:35:00,201.27,201.31,201.22,201.3,5400.0,168.9725,169.0061,168.9306,168.9977,5400.0
2017-08-09 14:40:00,201.31,201.31,201.1,201.16,6530.0,169.0061,169.0061,168.8298,168.8802,6530.0
2017-08-09 14:45:00,201.16,201.16,200.94,201.09,8062.0,168.8802,168.8802,168.6955,168.8214,8062.0
2017-08-09 14:50:00,201.06,201.11,201.0,201.03,4950.0,168.7962,168.8382,168.7459,168.7711,4950.0
2017-08-09 14:55:00,201.01,201.07,200.99,201.05,13074.0,168.7543,168.8046,168.7375,168.7878,13074.0
2017-08-09 15:00:00,201.05,201.21,201.04,201.11,7113.0,168.7878,168.9222,168.7795,168.8382,7113.0
2017-08-09 15:05:00,201.08,201.11,200.91,200.94,9192.0,168.813,168.8382,168.6703,168.6955,9192.0
2017-08-09 15:10:00,200.91,200.92,200.78,200.78,5113.0,168.6703,168.6787,168.5612,168.5612,5113.0
2017-08-09 15:15:00,200.79,200.96,200.79,200.96,14958.0,168.5696,168.7123,168.5696,168.7123,14958.0
2017-08-09 15:20:00,200.94,201.2,200.79,200.85,44021.0,168.6955,168.9138,168.5696,168.6199,44021.0
2017-08-09 15:25:00,200.89,200.89,200.59,200.59,10646.0,168.6535,168.6535,168.4017,168.4017,10646.0
2017-08-09 15:30:00,200.63,200.75,200.57,200.59,11982.0,168.4352,168.536,168.3849,168.4017,11982.0
2017-08-09 15:35:00,200.6,200.73,200.56,200.72,9103.0,168.4101,168.5192,168.3765,168.5108,9103.0
2017-08-09 15:40:00,200.67,201.02,200.67,201.01,12350.0,168.4688,168.7627,168.4688,168.7543,12350.0
2017-08-09 15:45:00,201.05,201.12,200.91,200.93,15805.0,168.7878,168.8466,168.6703,168.6871,15805.0
2017-08-09 15:50:00,200.94,201.05,200.82,200.85,20154.0,168.6955,168.7878,168.5948,168.6199,20154.0
2017-08-09 15:55:00,200.85,201.05,200.85,200.95,45305.0,168.6199,168.7878,168.6199,168.7039,45305.0
2017-08-10 09:30:00,200.67,200.94,200.32,200.86,18467.0,168.4688,168.6955,168.175,168.6283,18467.0
2017-08-10 09:35:00,200.72,200.99,200.45,200.75,2698.0,168.5108,168.7375,168.2841,168.536,2698.0
2017-08-10 09:40:00,200.68,200.72,199.78,199.86,19546.0,168.4772,168.5108,167.7216,167.7888,19546.0
2017-08-10 09:45:00,199.86,200.13,199.74,200.13,13483.0,167.7888,168.0155,167.6881,168.0155,13483.0
2017-08-10 09:50:00,200.09,200.24,199.82,200.24,7324.0,167.9819,168.1078,167.7552,168.1078,7324.0
2017-08-10 09:55:00,200.2,200.29,200.07,200.16,9993.0,168.0742,168.1498,167.9651,168.0407,9993.0
2017-08-10 10:00:00,200.17,200.23,199.92,199.92,13543.0,168.0491,168.0994,167.8392,167.8392,13543.0
2017-08-10 10:05:00,199.83,199.96,199.61,199.93,13979.0,167.7636,167.8728,167.5789,167.8476,13979.0
2017-08-10 10:10:00,199.93,200.01,199.62,199.82,5798.0,167.8476,167.9147,167.5873,167.7552,5798.0
2017-08-10 10:15:00,199.83,200.02,199.74,199.88,7485.0,167.7636,167.9231,167.6881,167.8056,7485.0
2017-08-10 10:20:00,199.95,200.16,199.87,199.87,6379.0,167.8644,168.0407,167.7972,167.7972,6379.0
2017-08-10 10:25:00,199.87,200.32,199.87,200.23,9427.0,167.7972,168.175,167.7972,168.0994,9427.0
2017-08-10 10:30:00,200.29,200.29,200.0,200.22,6070.0,168.1498,168.1498,167.9063,168.091,6070.0
2017-08-10 10:35:00,200.16,200.22,200.0,200.09,6788.0,168.0407,168.091,167.9063,167.9819,6788.0
2017-08-10 10:40:00,200.08,200.2,199.95,200.11,4600.0,167.9735,168.0742,167.8644,167.9987,4600.0
2017-08-10 10:45:00,200.13,200.13,199.7,199.79,5000.0,168.0155,168.0155,167.6545,167.73,5000.0
2017-08-10 10:50:00,199.83,199.89,199.6,199.62,3750.0,167.7636,167.814,167.5705,167.5873,3750.0
2017-08-10 10:55:00,199.62,199.68,199.41,199.58,5319.0,167.5873,167.6377,167.411,167.5537,5319.0
2017-08-10 11:00:00,199.58,199.72,199.48,199.61,7213.0,167.5537,167.6713,167.4698,167.5789,7213.0
2017-08-10 11:05:00,199.69,199.71,199.6,199.65,6600.0,167.6461,167.6629,167.5705,167.6125,6600.0
2017-08-10 11:10:00,199.73,199.88,199.48,199.63,11718.0,167.6797,167.8056,167.4698,167.5957,11718.0
2017-08-10 11:15:00,199.6,199.67,199.48,199.52,10437.0,167.5705,167.6293,167.4698,167.5034,10437.0
2017-08-10 11:20:00,199.52,199.56,199.19,199.19,5680.0,167.5034,167.5369,167.2263,167.2263,5680.0
2017-08-10 11:25:00,199.2,199.27,199.11,199.27,5851.0,167.2347,167.2935,167.1592,167.2935,5851.0
2017-08-10 11:30:00,199.26,199.59,199.25,199.41,7717.0,167.2851,167.5621,167.2767,167.411,7717.0
2017-08-10 11:35:00,199.47,199.67,199.39,199.5,10117.0,167.4614,167.6293,167.3942,167.4866,10117.0
2017-08-10 11:40:00,199.46,199.46,199.16,199.17,6247.0,167.453,167.453,167.2011,167.2095,6247.0
2017-08-10 11:45:00,199.23,199.53,199.13,199.36,3780.0,167.2599,167.5118,167.1759,167.369,3780.0
2017-08-10 11:50:00,199.4,199.54,199.3,199.3,4706.0,167.4026,167.5202,167.3187,167.3187,4706.0
2017-08-10 11:55:00,199.36,199.41,199.15,199.3,5600.0,167.369,167.411,167.1927,167.3187,5600.0
2017-08-10 12:00:00,199.45,199.45,198.81,198.93,14668.0,167.4446,167.4446,166.9073,167.008,14668.0
2017-08-10 12:05:00,198.93,199.07,198.87,199.05,4900.0,167.008,167.1256,166.9577,167.1088,4900.0
2017-08-10 12:10:00,198.94,199.06,198.75,198.9,3827.0,167.0164,167.1172,166.8569,166.9829,3827.0
2017-08-10 12:15:00,198.83,199.19,198.83,199.0,5106.0,166.9241,167.2263,166.9241,167.0668,5106.0
2017-08-10 12:20:00,198.96,199.06,198.75,198.99,31261.0,167.0332,167.1172,166.8569,167.0584,31261.0
2017-08-10 12:25:00,199.0,199.26,198.97,198.97,6033.0,167.0668,167.2851,167.0416,167.0416,6033.0
2017-08-10 12:30:00,198.85,199.05,198.78,198.81,8428.0,166.9409,167.1088,166.8821,166.9073,8428.0
2017-08-10 12:35:00,198.78,198.78,198.56,198.58,6962.0,166.8821,166.8821,166.6974,166.7142,6962.0
2017-08-10 12:40:00,198.68,198.82,198.58,198.8,10324.0,166.7982,166.9157,166.7142,166.8989,10324.0
2017-08-10 12:45:00,198.79,199.1,198.76,199.1,6583.0,166.8905,167.1508,166.8653,167.1508,6583.0
2017-08-10 12:50:00,199.07,199.22,198.94,199.12,5593.0,167.1256,167.2515,167.0164,167.1676,5593.0
2017-08-10 12:55:00,199.12,199.32,199.09,199.28,4038.0,167.1676,167.3355,167.1424,167.3019,4038.0
2017-08-10 13:00:00,199.3,199.39,199.22,199.26,6945.0,167.3187,167.3942,167.2515,167.2851,6945.0
2017-08-10 13:05:00,199.3,199.32,199.2,199.24,3925.0,167.3187,167.3355,167.2347,167.2683,3925.0
2017-08-10 13:10:00,199.23,199.26,199.09,199.14,3448.0,167.2599,167.2851,167.1424,167.1843,3448.0
2017-08-10 13:15:00,199.14,199.18,199.08,199.1,4021.0,167.1843,167.2179,167.134,167.1508,4021.0
2017-08-10 13:20:00,199.08,199.17,199.06,199.06,3314.0,167.134,167.2095,167.1172,167.1172,3314.0
2017-08-10 13:25:00,199.05,199.09,198.84,198.98,6387.0,167.1088,167.1424,166.9325,167.05,6387.0
2017-08-10 13:30:00,198.97,199.19,198.92,199.09,3811.0,167.0416,167.2263,166.9996,167.1424,3811.0
2017-08-10 13:35:00,199.04,199.06,198.91,198.94,3822.0,167.1004,167.1172,166.9913,167.0164,3822.0
2017-08-10 13:40:00,198.99,198.99,198.6,198.66,8599.0,167.0584,167.0584,166.731,166.7814,8599.0
2017-08-10 13:45:00,198.65,198.81,198.59,198.81,8967.0,166.773,166.9073,166.7226,166.9073,8967.0
2017-08-10 13:50:00,198.77,198.98,198.74,198.86,6468.0,166.8737,167.05,166.8485,166.9493,6468.0
2017-08-10 13:55:00,198.85,199.0,198.8,198.93,8458.0,166.9409,167.0668,166.8989,167.008,8458.0
2017-08-10 14:00:00,198.93,199.06,198.86,198.97,4124.0,167.008,167.1172,166.9493,167.0416,4124.0
2017-08-10 14:05:00,198.98,198.98,198.85,198.95,5542.0,167.05,167.05,166.9409,167.0248,5542.0
2017-08-10 14:10:00,198.93,199.18,198.92,199.13,8593.0,167.008,167.2179,166.9996,167.1759,8593.0
2017-08-10 14:15:00,199.18,199.33,199.13,199.26,6115.0,167.2179,167.3439,167.1759,167.2851,6115.0
2017-08-10 14:20:00,199.41,199.45,199.36,199.44,2312.0,167.411,167.4446,167.369,167.4362,2312.0
2017-08-10 14:25:00,199.44,199.46,199.28,199.38,7029.0,167.4362,167.453,167.3019,167.3858,7029.0
2017-08-10 14:30:00,199.39,199.73,199.37,199.63,8200.0,167.3942,167.6797,167.3774,167.5957,8200.0
2017-08-10 14:35:00,199.63,199.63,199.16,199.25,11218.0,167.5957,167.5957,167.2011,167.2767,11218.0
2017-08-10 14:40:00,199.29,199.56,199.28,199.46,6020.0,167.3103,167.5369,167.3019,167.453,6020.0
2017-08-10 14:45:00,199.43,199.69,199.43,199.63,4949.0,167.4278,167.6461,167.4278,167.5957,4949.0
2017-08-10 14:50:00,199.66,199.68,199.51,199.52,8460.0,167.6209,167.6377,167.495,167.5034,8460.0
2017-08-10 14:55:00,199.57,199.6,199.18,199.38,5533.0,167.5453,167.5705,167.2179,167.3858,5533.0
2017-08-10 15:00:00,199.37,199.4,199.27,199.29,4148.0,167.3774,167.4026,167.2935,167.3103,4148.0
2017-08-10 15:05:00,199.38,199.38,199.25,199.25,7927.0,167.3858,167.3858,167.2767,167.2767,7927.0
2017-08-10 15:10:00,199.22,199.22,198.93,198.96,4435.0,167.2515,167.2515,167.008,167.0332,4435.0
2017-08-10 15:15:00,198.96,198.96,198.67,198.74,11951.0,167.0332,167.0332,166.7898,166.8485,11951.0
2017-08-10 15:20:00,198.7,198.74,198.57,198.73,11121.0,166.8149,166.8485,166.7058,166.8401,11121.0
2017-08-10 15:25:00,198.68,198.93,198.68,198.89,13882.0,166.7982,167.008,166.7982,166.9745,13882.0
2017-08-10 15:30:00,198.94,199.04,198.71,198.73,8930.0,167.0164,167.1004,166.8233,166.8401,8930.0
2017-08-10 15:35:00,198.77,198.77,198.51,198.58,9218.0,166.8737,166.8737,166.6554,166.7142,9218.0
2017-08-10 15:40:00,198.57,198.71,198.56,198.66,10515.0,166.7058,166.8233,166.6974,166.7814,10515.0
2017-08-10 15:45:00,198.68,198.68,198.35,198.36,18242.0,166.7982,166.7982,166.5211,166.5295,18242.0
2017-08-10 15:50:00,198.36,198.49,198.31,198.32,17030.0,166.5295,166.6386,166.4875,166.4959,17030.0
2017-08-10 15:55:00,198.32,198.48,198.24,198.31,33397.0,166.4959,166.6303,166.4288,166.4875,33397.0
2017-08-11 09:30:00,198.52,198.94,198.29,198.59,43981.0,166.6638,167.0164,166.4707,166.7226,43981.0
2017-08-11 09:35:00,198.51,199.18,198.37,199.16,7741.0,166.6554,167.2179,166.5379,167.2011,7741.0
2017-08-11 09:40:00,199.05,199.09,198.55,198.75,13615.0,167.1088,167.1424,166.689,166.8569,13615.0
2017-08-11 09:45:00,198.65,198.98,198.55,198.97,11678.0,166.773,167.05,166.689,167.0416,11678.0
2017-08-11 09:50:00,198.87,199.46,198.82,199.37,25907.0,166.9577,167.453,166.9157,167.3774,25907.0
2017-08-11 09:55:00,199.28,199.35,198.85,199.15,12747.0,167.3019,167.3606,166.9409,167.1927,12747.0
2017-08-11 10:00:00,198.98,199.14,198.8,198.89,30409.0,167.05,167.1843,166.8989,166.9745,30409.0
2017-08-11 10:05:00,198.9,198.97,198.58,198.79,43488.0,166.9829,167.0416,166.7142,166.8905,43488.0
2017-08-11 10:10:00,198.84,199.1,198.79,199.1,10031.0,166.9325,167.1508,166.8905,167.1508,10031.0
2017-08-11 10:15:00,199.1,199.45,199.02,199.39,23024.0,167.1508,167.4446,167.0836,167.3942,23024.0
2017-08-11 10:20:00,199.4,199.53,199.34,199.34,17627.0,167.4026,167.5118,167.3523,167.3523,17627.0
2017-08-11 10:25:00,199.36,199.76,199.36,199.72,13319.0,167.369,167.7049,167.369,167.6713,13319.0
2017-08-11 10:30:00,199.74,199.82,199.49,199.59,9716.0,167.6881,167.7552,167.4782,167.5621,9716.0
2017-08-11 10:35:00,199.58,199.61,199.22,199.41,12590.0,167.5537,167.5789,167.2515,167.411,12590.0
2017-08-11 10:40:00,199.37,199.51,199.37,199.43,7727.0,167.3774,167.495,167.3774,167.4278,7727.0
2017-08-11 10:45:00,199.43,199.86,199.43,199.8,6494.0,167.4278,167.7888,167.4278,167.7384,6494.0
2017-08-11 10:50:00,199.77,199.82,199.65,199.69,3880.0,167.7132,167.7552,167.6125,167.6461,3880.0
2017-08-11 10:55:00,199.64,199.78,199.58,199.7,6215.0,167.6041,167.7216,167.5537,167.6545,6215.0
2017-08-11 11:00:00,199.7,199.7,199.45,199.55,6328.0,167.6545,167.6545,167.4446,167.5286,6328.0
2017-08-11 11:05:00,199.55,199.55,199.32,199.33,18729.0,167.5286,167.5286,167.3355,167.3439,18729.0
2017-08-11 11:10:00,199.28,199.28,199.1,199.25,14219.0,167.3019,167.3019,167.1508,167.2767,14219.0
2017-08-11 11:15:00,199.21,199.28,199.08,199.09,3825.0,167.2431,167.3019,167.134,167.1424,3825.0
2017-08-11 11:20:00,199.03,199.05,198.87,199.05,4210.0,167.092,167.1088,166.9577,167.1088,4210.0
2017-08-11 11:25:00,199.01,199.21,199.01,199.08,7877.0,167.0752,167.2431,167.0752,167.134,7877.0
2017-08-11 11:30:00,199.03,199.05,198.97,199.03,1950.0,167.092,167.1088,167.0416,167.092,1950.0
2017-08-11 11:35:00,198.99,199.02,198.91,199.02,3600.0,167.0584,167.0836,166.9913,167.0836,3600.0
2017-08-11 11:40:00,199.0,199.1,198.91,199.08,9466.0,167.0668,167.1508,166.9913,167.134,9466.0
2017-08-11 11:45:00,199.13,199.3,199.09,199.23,4319.0,167.1759,167.3187,167.1424,167.2599,4319.0
2017-08-11 11:50:00,199.19,199.32,199.19,199.29,5006.0,167.2263,167.3355,167.2263,167.3103,5006.0
2017-08-11 11:55:00,199.27,199.27,199.09,199.22,2907.0,167.2935,167.2935,167.1424,167.2515,2907.0
2017-08-11 12:00:00,199.15,199.26,199.13,199.14,4600.0,167.1927,167.2851,167.1759,167.1843,4600.0
2017-08-11 12:05:00,199.17,199.31,199.15,199.25,6259.0,167.2095,167.3271,167.1927,167.2767,6259.0
2017-08-11 12:10:00,199.27,199.28,199.18,199.19,3251.0,167.2935,167.3019,167.2179,167.2263,3251.0
2017-08-11 12:15:00,199.16,199.2,199.07,199.16,2992.0,167.2011,167.2347,167.1256,167.2011,2992.0
2017-08-11 12:20:00,199.21,199.27,199.02,199.2,4850.0,167.2431,167.2935,167.0836,167.2347,4850.0
2017-08-11 12:25:00,199.16,199.16,199.06,199.13,6649.0,167.2011,167.2011,167.1172,167.1759,6649.0
2017-08-11 12:30:00,199.12,199.16,199.02,199.02,3350.0,167.1676,167.2011,167.0836,167.0836,3350.0
2017-08-11 12:35:00,199.02,199.04,198.9,198.92,2922.0,167.0836,167.1004,166.9829,166.9996,2922.0
2017-08-11 12:40:00,198.95,198.98,198.87,198.9,2856.0,167.0248,167.05,166.9577,166.9829,2856.0
2017-08-11 12:45:00,198.89,198.94,198.86,198.93,6030.0,166.9745,167.0164,166.9493,167.008,6030.0
2017-08-11 12:50:00,198.91,199.13,198.9,199.08,9277.0,166.9913,167.1759,166.9829,167.134,9277.0
2017-08-11 12:55:00,199.07,199.12,199.01,199.01,4761.0,167.1256,167.1676,167.0752,167.0752,4761.0
2017-08-11 13:00:00,199.0,199.01,198.93,198.96,1949.0,167.0668,167.0752,167.008,167.0332,1949.0
2017-08-11 13:05:00,198.99,199.0,198.86,198.95,3782.0,167.0584,167.0668,166.9493,167.0248,3782.0
2017-08-11 13:10:00,198.99,199.04,198.91,198.94,3450.0,167.0584,167.1004,166.9913,167.0164,3450.0
2017-08-11 13:15:00,198.92,198.92,198.73,198.73,5404.0,166.9996,166.9996,166.8401,166.8401,5404.0
2017-08-11 13:20:00,198.75,198.76,198.51,198.54,8614.0,166.8569,166.8653,166.6554,166.6806,8614.0
2017-08-11 13:25:00,198.54,198.71,198.5,198.67,5256.0,166.6806,166.8233,166.647,166.7898,5256.0
2017-08-11 13:30:00,198.67,198.8,198.67,198.73,6281.0,166.7898,166.8989,166.7898,166.8401,6281.0
2017-08-11 13:35:00,198.75,198.75,198.45,198.45,8422.0,166.8569,166.8569,166.6051,166.6051,8422.0
2017-08-11 13:40:00,198.48,198.66,198.47,198.65,13472.0,166.6303,166.7814,166.6219,166.773,13472.0
2017-08-11 13:45:00,198.66,198.73,198.62,198.72,4200.0,166.7814,166.8401,166.7478,166.8317,4200.0
2017-08-11 13:50:00,198.68,198.8,198.65,198.72,4716.0,166.7982,166.8989,166.773,166.8317,4716.0
2017-08-11 13:55:00,198.74,198.74,198.67,198.68,4985.0,166.8485,166.8485,166.7898,166.7982,4985.0
2017-08-11 14:00:00,198.64,198.7,198.57,198.68,6373.0,166.7646,166.8149,166.7058,166.7982,6373.0
2017-08-11 14:05:00,198.7,198.7,198.43,198.47,7638.0,166.8149,166.8149,166.5883,166.6219,7638.0
2017-08-11 14:10:00,198.47,198.53,198.44,198.47,7351.0,166.6219,166.6722,166.5967,166.6219,7351.0
2017-08-11 14:15:00,198.48,198.57,198.35,198.38,10752.0,166.6303,166.7058,166.5211,166.5463,10752.0
2017-08-11 14:20:00,198.38,198.4,198.17,198.18,12097.0,166.5463,166.5631,166.37,166.3784,12097.0
2017-08-11 14:25:00,198.17,198.17,198.09,198.09,4843.0,166.37,166.37,166.3028,166.3028,4843.0
2017-08-11 14:30:00,198.09,198.12,198.0,198.05,7808.0,166.3028,166.328,166.2273,166.2693,7808.0
2017-08-11 14:35:00,198.05,198.05,197.82,198.03,8460.0,166.2693,166.2693,166.0762,166.2525,8460.0
2017-08-11 14:40:00,198.11,198.29,198.11,198.23,4145.0,166.3196,166.4707,166.3196,166.4204,4145.0
2017-08-11 14:45:00,198.24,198.24,198.11,198.17,6099.0,166.4288,166.4288,166.3196,166.37,6099.0
2017-08-11 14:50:00,198.23,198.25,198.06,198.06,6993.0,166.4204,166.4372,166.2776,166.2776,6993.0
2017-08-11 14:55:00,198.08,198.15,197.92,197.92,6487.0,166.2944,166.3532,166.1601,166.1601,6487.0
2017-08-11 15:00:00,197.97,198.19,197.96,198.17,6698.0,166.2021,166.3868,166.1937,166.37,6698.0
2017-08-11 15:05:00,198.19,198.19,198.01,198.01,6865.0,166.3868,166.3868,166.2357,166.2357,6865.0
2017-08-11 15:10:00,198.02,198.06,197.95,197.98,12213.0,166.2441,166.2776,166.1853,166.2105,12213.0
2017-08-11 15:15:00,197.98,197.98,197.8,197.86,11127.0,166.2105,166.2105,166.0594,166.1097,11127.0
2017-08-11 15:20:00,197.9,198.14,197.9,198.06,6819.0,166.1433,166.3448,166.1433,166.2776,6819.0
2017-08-11 15:25:00,198.13,198.18,198.1,198.12,6203.0,166.3364,166.3784,166.3112,166.328,6203.0
2017-08-11 15:30:00,198.15,198.15,198.0,198.09,6294.0,166.3532,166.3532,166.2273,166.3028,6294.0
2017-08-11 15:35:00,198.08,198.13,198.0,198.1,11504.0,166.2944,166.3364,166.2273,166.3112,11504.0
2017-08-11 15:40:00,198.08,198.11,198.03,198.03,13665.0,166.2944,166.3196,166.2525,166.2525,13665.0
2017-08-11 15:45:00,198.07,198.28,198.04,198.17,19770.0,166.286,166.4623,166.2609,166.37,19770.0
2017-08-11 15:50:00,198.16,198.21,198.07,198.11,21504.0,166.3616,166.4036,166.286,166.3196,21504.0
2017-08-11 15:55:00,198.13,198.15,197.87,198.0,41128.0,166.3364,166.3532,166.1181,166.2273,41128.0
2017-08-14 09:30:00,199.17,199.17,198.48,198.58,25217.0,167.2095,167.2095,166.6303,166.7142,25217.0
2017-08-14 09:35:00,198.73,199.24,198.5,199.06,18924.0,166.8401,167.2683,166.647,167.1172,18924.0
2017-08-14 09:40:00,199.05,199.31,198.81,199.11,19927.0,167.1088,167.3271,166.9073,167.1592,19927.0
2017-08-14 09:45:00,199.06,199.06,198.62,198.88,25680.0,167.1172,167.1172,166.7478,166.9661,25680.0
2017-08-14 09:50:00,198.84,198.89,198.63,198.89,2700.0,166.9325,166.9745,166.7562,166.9745,2700.0
2017-08-14 09:55:00,198.96,199.35,198.96,199.24,6053.0,167.0332,167.3606,167.0332,167.2683,6053.0
2017-08-14 10:00:00,199.23,199.56,199.23,199.51,9556.0,167.2599,167.5369,167.2599,167.495,9556.0
2017-08-14 10:05:00,199.51,199.53,199.13,199.22,20734.0,167.495,167.5118,167.1759,167.2515,20734.0
2017-08-14 10:10:00,199.21,199.37,198.99,199.3,17170.0,167.2431,167.3774,167.0584,167.3187,17170.0
2017-08-14 10:15:00,199.3,199.39,199.16,199.16,7285.0,167.3187,167.3942,167.2011,167.2011,7285.0
2017-08-14 10:20:00,199.17,199.43,199.09,199.43,7341.0,167.2095,167.4278,167.1424,167.4278,7341.0
2017-08-14 10:25:00,199.41,199.59,199.38,199.47,3469.0,167.411,167.5621,167.3858,167.4614,3469.0
2017-08-14 10:30:00,199.47,199.51,199.38,199.45,4707.0,167.4614,167.495,167.3858,167.4446,4707.0
2017-08-14 10:35:00,199.39,199.66,199.38,199.65,5630.0,167.3942,167.6209,167.3858,167.6125,5630.0
2017-08-14 10:40:00,199.6,199.63,199.49,199.6,6348.0,167.5705,167.5957,167.4782,167.5705,6348.0
2017-08-14 10:45:00,199.6,199.64,199.18,199.37,24294.0,167.5705,167.6041,167.2179,167.3774,24294.0
2017-08-14 10:50:00,199.49,199.7,199.38,199.63,9171.0,167.4782,167.6545,167.3858,167.5957,9171.0
2017-08-14 10:55:00,199.65,199.75,199.63,199.71,9166.0,167.6125,167.6965,167.5957,167.6629,9166.0
2017-08-14 11:00:00,199.68,199.75,199.68,199.75,4902.0,167.6377,167.6965,167.6377,167.6965,4902.0
2017-08-14 11:05:00,199.75,199.75,199.63,199.63,6233.0,167.6965,167.6965,167.5957,167.5957,6233.0
2017-08-14 11:10:00,199.63,199.65,199.41,199.54,9400.0,167.5957,167.6125,167.411,167.5202,9400.0
2017-08-14 11:15:00,199.51,199.55,199.38,199.43,4029.0,167.495,167.5286,167.3858,167.4278,4029.0
2017-08-14 11:20:00,199.42,199.53,199.39,199.45,3560.0,167.4194,167.5118,167.3942,167.4446,3560.0
2017-08-14 11:25:00,199.46,199.58,199.42,199.56,1663.0,167.453,167.5537,167.4194,167.5369,1663.0
2017-08-14 11:30:00,199.56,199.77,199.54,199.73,7231.0,167.5369,167.7132,167.5202,167.6797,7231.0
2017-08-14 11:35:00,199.72,199.72,199.58,199.61,4188.0,167.6713,167.6713,167.5537,167.5789,4188.0
2017-08-14 11:40:00,199.64,199.79,199.64,199.73,12867.0,167.6041,167.73,167.6041,167.6797,12867.0
2017-08-14 11:45:00,199.75,199.93,199.74,199.82,6848.0,167.6965,167.8476,167.6881,167.7552,6848.0
2017-08-14 11:50:00,199.8,199.92,199.79,199.86,3600.0,167.7384,167.8392,167.73,167.7888,3600.0
2017-08-14 11:55:00,199.9,199.9,199.73,199.75,3657.0,167.8224,167.8224,167.6797,167.6965,3657.0
2017-08-14 12:00:00,199.77,199.83,199.7,199.78,8900.0,167.7132,167.7636,167.6545,167.7216,8900.0
2017-08-14 12:05:00,199.76,199.84,199.7,199.73,4075.0,167.7049,167.772,167.6545,167.6797,4075.0
2017-08-14 12:10:00,199.72,199.74,199.67,199.7,4990.0,167.6713,167.6881,167.6293,167.6545,4990.0
2017-08-14 12:15:00,199.7,199.7,199.53,199.53,7494.0,167.6545,167.6545,167.5118,167.5118,7494.0
2017-08-14 12:20:00,199.53,199.53,199.42,199.44,14502.0,167.5118,167.5118,167.4194,167.4362,14502.0
2017-08-14 12:25:00,199.43,199.66,199.31,199.66,24157.0,167.4278,167.6209,167.3271,167.6209,24157.0
2017-08-14 12:30:00,199.72,199.76,199.66,199.74,3569.0,167.6713,167.7049,167.6209,167.6881,3569.0
2017-08-14 12:35:00,199.7,199.74,199.69,199.71,1452.0,167.6545,167.6881,167.6461,167.6629,1452.0
2017-08-14 12:40:00,199.72,199.75,199.67,199.72,3540.0,167.6713,167.6965,167.6293,167.6713,3540.0
2017-08-14 12:45:00,199.71,199.87,199.71,199.77,4025.0,167.6629,167.7972,167.6629,167.7132,4025.0
2017-08-14 12:50:00,199.79,199.82,199.77,199.77,740.0,167.73,167.7552,167.7132,167.7132,740.0
2017-08-14 12:55:00,199.8,199.82,199.76,199.78,2507.0,167.7384,167.7552,167.7049,167.7216,2507.0
2017-08-14 13:00:00,199.72,199.8,199.71,199.78,1900.0,167.6713,167.7384,167.6629,167.7216,1900.0
2017-08-14 13:05:00,199.75,199.79,199.72,199.75,3200.0,167.6965,167.73,167.6713,167.6965,3200.0
2017-08-14 13:10:00,199.75,199.85,199.75,199.85,2793.0,167.6965,167.7804,167.6965,167.7804,2793.0
2017-08-14 13:15:00,199.85,199.91,199.83,199.86,4659.0,167.7804,167.8308,167.7636,167.7888,4659.0
2017-08-14 13:20:00,199.87,199.87,199.81,199.81,1355.0,167.7972,167.7972,167.7468,167.7468,1355.0
2017-08-14 13:25:00,199.82,199.82,199.66,199.66,4394.0,167.7552,167.7552,167.6209,167.6209,4394.0
2017-08-14 13:30:00,199.65,199.68,199.65,199.65,2100.0,167.6125,167.6377,167.6125,167.6125,2100.0
2017-08-14 13:35:00,199.65,199.71,199.56,199.66,4250.0,167.6125,167.6629,167.5369,167.6209,4250.0
2017-08-14 13:40:00,199.63,199.74,199.63,199.7,2214.0,167.5957,167.6881,167.5957,167.6545,2214.0
2017-08-14 13:45:00,199.66,199.76,199.66,199.76,2231.0,167.6209,167.7049,167.6209,167.7049,2231.0
2017-08-14 13:50:00,199.69,199.74,199.63,199.67,2914.0,167.6461,167.6881,167.5957,167.6293,2914.0
2017-08-14 13:55:00,199.77,199.77,199.67,199.67,3424.0,167.7132,167.7132,167.6293,167.6293,3424.0
2017-08-14 14:00:00,199.73,199.8,199.68,199.75,7355.0,167.6797,167.7384,167.6377,167.6965,7355.0
2017-08-14 14:05:00,199.74,199.75,199.67,199.69,4863.0,167.6881,167.6965,167.6293,167.6461,4863.0
2017-08-14 14:10:00,199.71,199.73,199.65,199.68,3900.0,167.6629,167.6797,167.6125,167.6377,3900.0
2017-08-14 14:15:00,199.66,199.67,199.56,199.65,11545.0,167.6209,167.6293,167.5369,167.6125,11545.0
2017-08-14 14:20:00,199.65,199.77,199.65,199.75,14800.0,167.6125,167.7132,167.6125,167.6965,14800.0
2017-08-14 14:25:00,199.73,200.09,199.57,199.97,48080.0,167.6797,167.9819,167.5453,167.8812,48080.0
2017-08-14 14:30:00,199.96,200.32,199.96,200.27,12914.0,167.8728,168.175,167.8728,168.133,12914.0
2017-08-14 14:35:00,200.29,200.4,200.29,200.4,1771.0,168.1498,168.2422,168.1498,168.2422,1771.0
2017-08-14 14:40:00,200.41,200.5,200.41,200.48,9345.0,168.2505,168.3261,168.2505,168.3093,9345.0
2017-08-14 14:45:00,200.47,200.49,200.22,200.24,9300.0,168.3009,168.3177,168.091,168.1078,9300.0
2017-08-14 14:50:00,200.23,200.34,200.18,200.29,5836.0,168.0994,168.1918,168.0575,168.1498,5836.0
2017-08-14 14:55:00,200.31,200.5,200.31,200.36,7665.0,168.1666,168.3261,168.1666,168.2086,7665.0
2017-08-14 15:00:00,200.36,200.38,200.17,200.17,3450.0,168.2086,168.2254,168.0491,168.0491,3450.0
2017-08-14 15:05:00,200.22,200.28,200.18,200.22,3600.0,168.091,168.1414,168.0575,168.091,3600.0
2017-08-14 15:10:00,200.22,200.27,200.16,200.24,8044.0,168.091,168.133,168.0407,168.1078,8044.0
2017-08-14 15:15:00,200.24,200.28,200.17,200.28,45188.0,168.1078,168.1414,168.0491,168.1414,45188.0
2017-08-14 15:20:00,200.27,200.38,200.2,200.38,3482.0,168.133,168.2254,168.0742,168.2254,3482.0
2017-08-14 15:25:00,200.33,200.48,200.29,200.44,7591.0,168.1834,168.3093,168.1498,168.2757,7591.0
2017-08-14 15:30:00,200.42,200.5,200.4,200.42,17532.0,168.2589,168.3261,168.2422,168.2589,17532.0
2017-08-14 15:35:00,200.41,200.41,200.22,200.25,12921.0,168.2505,168.2505,168.091,168.1162,12921.0
2017-08-14 15:40:00,200.2,200.36,200.03,200.27,26691.0,168.0742,168.2086,167.9315,168.133,26691.0
2017-08-14 15:45:00,200.29,200.3,200.2,200.25,11256.0,168.1498,168.1582,168.0742,168.1162,11256.0
2017-08-14 15:50:00,200.27,200.5,200.23,200.4,20358.0,168.133,168.3261,168.0994,168.2422,20358.0
2017-08-14 15:55:00,200.39,200.49,200.21,200.26,38816.0,168.2338,168.3177,168.0826,168.1246,38816.0
2017-08-15 09:30:00,200.56,200.56,199.68,199.85,17565.0,168.3765,168.3765,167.6377,167.7804,17565.0
2017-08-15 09:35:00,199.69,200.35,199.69,200.08,6968.0,167.6461,168.2002,167.6461,167.9735,6968.0
2017-08-15 09:40:00,200.12,200.13,199.77,199.78,13650.0,168.0071,168.0155,167.7132,167.7216,13650.0
2017-08-15 09:45:00,199.78,200.19,199.78,200.04,12673.0,167.7216,168.0659,167.7216,167.9399,12673.0
2017-08-15 09:50:00,199.9,200.23,199.88,200.15,6507.0,167.8224,168.0994,167.8056,168.0323,6507.0
2017-08-15 09:55:00,200.05,200.27,200.05,200.13,6279.0,167.9483,168.133,167.9483,168.0155,6279.0
2017-08-15 10:00:00,200.13,200.35,199.95,199.99,20176.0,168.0155,168.2002,167.8644,167.8979,20176.0
2017-08-15 10:05:00,199.98,200.3,199.96,200.14,10211.0,167.8896,168.1582,167.8728,168.0239,10211.0
2017-08-15 10:10:00,200.09,200.2,200.0,200.04,4941.0,167.9819,168.0742,167.9063,167.9399,4941.0
2017-08-15 10:15:00,200.14,200.29,200.08,200.24,6776.0,168.0239,168.1498,167.9735,168.1078,6776.0
2017-08-15 10:20:00,200.25,200.25,200.0,200.1,6903.0,168.1162,168.1162,167.9063,167.9903,6903.0
2017-08-15 10:25:00,200.12,200.25,200.03,200.03,4796.0,168.0071,168.1162,167.9315,167.9315,4796.0
2017-08-15 10:30:00,200.02,200.07,199.79,199.98,12620.0,167.9231,167.9651,167.73,167.8896,12620.0
2017-08-15 10:35:00,199.88,199.95,199.82,199.95,9777.0,167.8056,167.8644,167.7552,167.8644,9777.0
2017-08-15 10:40:00,199.96,200.09,199.89,199.9,13936.0,167.8728,167.9819,167.814,167.8224,13936.0
2017-08-15 10:45:00,199.87,199.91,199.67,199.74,12168.0,167.7972,167.8308,167.6293,167.6881,12168.0
2017-08-15 10:50:00,199.74,199.84,199.64,199.81,6428.0,167.6881,167.772,167.6041,167.7468,6428.0
2017-08-15 10:55:00,199.87,200.03,199.71,199.8,5819.0,167.7972,167.9315,167.6629,167.7384,5819.0
2017-08-15 11:00:00,199.82,199.98,199.78,199.91,7010.0,167.7552,167.8896,167.7216,167.8308,7010.0
2017-08-15 11:05:00,199.93,199.94,199.86,199.88,4630.0,167.8476,167.856,167.7888,167.8056,4630.0
2017-08-15 11:10:00,199.92,200.0,199.9,199.94,3895.0,167.8392,167.9063,167.8224,167.856,3895.0
2017-08-15 11:15:00,199.9,200.04,199.88,200.04,3968.0,167.8224,167.9399,167.8056,167.9399,3968.0
2017-08-15 11:20:00,200.03,200.12,200.0,200.03,3912.0,167.9315,168.0071,167.9063,167.9315,3912.0
2017-08-15 11:25:00,200.0,200.03,199.91,199.91,5862.0,167.9063,167.9315,167.8308,167.8308,5862.0
2017-08-15 11:30:00,199.97,200.08,199.89,200.03,4762.0,167.8812,167.9735,167.814,167.9315,4762.0
2017-08-15 11:35:00,199.97,199.97,199.81,199.88,3919.0,167.8812,167.8812,167.7468,167.8056,3919.0
2017-08-15 11:40:00,199.87,199.88,199.76,199.76,5400.0,167.7972,167.8056,167.7049,167.7049,5400.0
2017-08-15 11:45:00,199.77,199.81,199.68,199.81,8855.0,167.7132,167.7468,167.6377,167.7468,8855.0
2017-08-15 11:50:00,199.84,199.96,199.8,199.94,3759.0,167.772,167.8728,167.7384,167.856,3759.0
2017-08-15 11:55:00,199.93,199.93,199.77,199.78,6914.0,167.8476,167.8476,167.7132,167.7216,6914.0
2017-08-15 12:00:00,199.81,199.83,199.66,199.76,4640.0,167.7468,167.7636,167.6209,167.7049,4640.0
2017-08-15 12:05:00,199.77,199.96,199.77,199.86,4274.0,167.7132,167.8728,167.7132,167.7888,4274.0
2017-08-15 12:10:00,199.86,199.89,199.75,199.75,2300.0,167.7888,167.814,167.6965,167.6965,2300.0
2017-08-15 12:15:00,199.77,199.92,199.72,199.78,3774.0,167.7132,167.8392,167.6713,167.7216,3774.0
2017-08-15 12:20:00,199.75,199.76,199.71,199.74,1300.0,167.6965,167.7049,167.6629,167.6881,1300.0
2017-08-15 12:25:00,199.74,199.8,199.68,199.68,12906.0,167.6881,167.7384,167.6377,167.6377,12906.0
2017-08-15 12:30:00,199.68,199.68,199.48,199.56,6898.0,167.6377,167.6377,167.4698,167.5369,6898.0
2017-08-15 12:35:00,199.58,199.58,199.42,199.42,3087.0,167.5537,167.5537,167.4194,167.4194,3087.0
2017-08-15 12:40:00,199.43,199.46,199.28,199.28,3500.0,167.4278,167.453,167.3019,167.3019,3500.0
2017-08-15 12:45:00,199.3,199.33,199.12,199.14,10950.0,167.3187,167.3439,167.1676,167.1843,10950.0
2017-08-15 12:50:00,199.16,199.18,198.95,198.97,25645.0,167.2011,167.2179,167.0248,167.0416,25645.0
2017-08-15 12:55:00,198.97,199.66,198.93,199.58,35252.0,167.0416,167.6209,167.008,167.5537,35252.0
2017-08-15 13:00:00,199.57,199.62,199.07,199.07,11602.0,167.5453,167.5873,167.1256,167.1256,11602.0
2017-08-15 13:05:00,199.03,199.15,198.89,199.12,6690.0,167.092,167.1927,166.9745,167.1676,6690.0
2017-08-15 13:10:00,199.12,199.49,199.12,199.39,11963.0,167.1676,167.4782,167.1676,167.3942,11963.0
2017-08-15 13:15:00,199.39,199.53,199.27,199.43,7086.0,167.3942,167.5118,167.2935,167.4278,7086.0
2017-08-15 13:20:00,199.47,199.47,199.19,199.19,11629.0,167.4614,167.4614,167.2263,167.2263,11629.0
2017-08-15 13:25:00,199.14,199.29,198.98,199.17,10712.0,167.1843,167.3103,167.05,167.2095,10712.0
2017-08-15 13:30:00,199.18,199.38,199.11,199.2,10066.0,167.2179,167.3858,167.1592,167.2347,10066.0
2017-08-15 13:35:00,199.18,199.35,199.12,199.34,6348.0,167.2179,167.3606,167.1676,167.3523,6348.0
2017-08-15 13:40:00,199.36,199.49,199.16,199.24,6532.0,167.369,167.4782,167.2011,167.2683,6532.0
2017-08-15 13:45:00,199.22,199.36,199.16,199.32,5319.0,167.2515,167.369,167.2011,167.3355,5319.0
2017-08-15 13:50:00,199.28,199.47,199.24,199.25,11337.0,167.3019,167.4614,167.2683,167.2767,11337.0
2017-08-15 13:55:00,199.23,199.27,199.14,199.19,3860.0,167.2599,167.2935,167.1843,167.2263,3860.0
2017-08-15 14:00:00,199.16,199.22,199.1,199.17,8492.0,167.2011,167.2515,167.1508,167.2095,8492.0
2017-08-15 14:05:00,199.12,199.28,199.09,199.24,7376.0,167.1676,167.3019,167.1424,167.2683,7376.0
2017-08-15 14:10:00,199.27,199.5,199.26,199.28,7946.0,167.2935,167.4866,167.2851,167.3019,7946.0
2017-08-15 14:15:00,199.28,199.28,199.14,199.15,4990.0,167.3019,167.3019,167.1843,167.1927,4990.0
2017-08-15 14:20:00,199.2,199.46,199.2,199.32,7378.0,167.2347,167.453,167.2347,167.3355,7378.0
2017-08-15 14:25:00,199.32,199.52,199.32,199.46,7864.0,167.3355,167.5034,167.3355,167.453,7864.0
2017-08-15 14:30:00,199.42,199.56,199.3,199.48,7130.0,167.4194,167.5369,167.3187,167.4698,7130.0
2017-08-15 14:35:00,199.48,199.62,199.46,199.46,4200.0,167.4698,167.5873,167.453,167.453,4200.0
2017-08-15 14:40:00,199.46,199.52,199.46,199.46,5631.0,167.453,167.5034,167.453,167.453,5631.0
2017-08-15 14:45:00,199.48,199.59,199.45,199.59,6580.0,167.4698,167.5621,167.4446,167.5621,6580.0
2017-08-15 14:50:00,199.62,199.62,199.43,199.43,5340.0,167.5873,167.5873,167.4278,167.4278,5340.0
2017-08-15 14:55:00,199.42,199.59,199.4,199.59,9534.0,167.4194,167.5621,167.4026,167.5621,9534.0
2017-08-15 15:00:00,199.52,199.59,199.44,199.59,6673.0,167.5034,167.5621,167.4362,167.5621,6673.0
2017-08-15 15:05:00,199.59,199.75,199.59,199.69,6400.0,167.5621,167.6965,167.5621,167.6461,6400.0
2017-08-15 15:10:00,199.66,199.8,199.64,199.8,11245.0,167.6209,167.7384,167.6041,167.7384,11245.0
2017-08-15 15:15:00,199.79,199.82,199.74,199.8,7364.0,167.73,167.7552,167.6881,167.7384,7364.0
2017-08-15 15:20:00,199.79,199.8,199.68,199.68,12369.0,167.73,167.7384,167.6377,167.6377,12369.0
2017-08-15 15:25:00,199.7,199.71,199.66,199.66,8005.0,167.6545,167.6629,167.6209,167.6209,8005.0
2017-08-15 15:30:00,199.7,199.72,199.66,199.69,11364.0,167.6545,167.6713,167.6209,167.6461,11364.0
2017-08-15 15:35:00,199.71,199.71,199.59,199.65,13382.0,167.6629,167.6629,167.5621,167.6125,13382.0
2017-08-15 15:40:00,199.65,199.9,199.65,199.69,15885.0,167.6125,167.8224,167.6125,167.6461,15885.0
2017-08-15 15:45:00,199.72,199.86,199.69,199.69,15352.0,167.6713,167.7888,167.6461,167.6461,15352.0
2017-08-15 15:50:00,199.68,199.69,199.51,199.61,21725.0,167.6377,167.6461,167.495,167.5789,21725.0
2017-08-15 15:55:00,199.63,199.63,199.45,199.49,51195.0,167.5957,167.5957,167.4446,167.4782,51195.0
2017-08-16 09:30:00,200.0,200.0,199.79,199.83,13807.0,167.9063,167.9063,167.73,167.7636,13807.0
2017-08-16 09:35:00,199.66,199.83,199.63,199.83,7407.0,167.6209,167.7636,167.5957,167.7636,7407.0
2017-08-16 09:40:00,199.83,200.07,199.81,199.96,15570.0,167.7636,167.9651,167.7468,167.8728,15570.0
2017-08-16 09:45:00,199.98,200.25,199.98,200.0,3788.0,167.8896,168.1162,167.8896,167.9063,3788.0
2017-08-16 09:50:00,200.13,200.21,200.02,200.02,2426.0,168.0155,168.0826,167.9231,167.9231,2426.0
2017-08-16 09:55:00,200.04,200.07,199.92,200.04,2100.0,167.9399,167.9651,167.8392,167.9399,2100.0
2017-08-16 10:00:00,200.02,200.4,200.0,200.4,7619.0,167.9231,168.2422,167.9063,168.2422,7619.0
2017-08-16 10:05:00,200.38,200.62,200.35,200.5,3117.0,168.2254,168.4269,168.2002,168.3261,3117.0
2017-08-16 10:10:00,200.43,200.43,200.12,200.35,2665.0,168.2673,168.2673,168.0071,168.2002,2665.0
2017-08-16 10:15:00,200.39,200.39,200.16,200.23,6025.0,168.2338,168.2338,168.0407,168.0994,6025.0
2017-08-16 10:20:00,200.25,200.27,200.21,200.24,2550.0,168.1162,168.133,168.0826,168.1078,2550.0
2017-08-16 10:25:00,200.18,200.37,200.14,200.37,1421.0,168.0575,168.217,168.0239,168.217,1421.0
2017-08-16 10:30:00,200.29,200.35,200.19,200.35,4572.0,168.1498,168.2002,168.0659,168.2002,4572.0
2017-08-16 10:35:00,200.41,200.41,200.22,200.3,2627.0,168.2505,168.2505,168.091,168.1582,2627.0
2017-08-16 10:40:00,200.27,200.65,200.27,200.56,9858.0,168.133,168.452,168.133,168.3765,9858.0
2017-08-16 10:45:00,200.53,200.71,200.52,200.62,4469.0,168.3513,168.5024,168.3429,168.4269,4469.0
2017-08-16 10:50:00,200.57,200.61,200.42,200.45,4968.0,168.3849,168.4185,168.2589,168.2841,4968.0
2017-08-16 10:55:00,200.47,200.84,200.47,200.73,12378.0,168.3009,168.6115,168.3009,168.5192,12378.0
2017-08-16 11:00:00,200.73,201.12,200.64,201.12,19020.0,168.5192,168.8466,168.4436,168.8466,19020.0
2017-08-16 11:05:00,201.15,201.18,200.79,200.86,19378.0,168.8718,168.897,168.5696,168.6283,19378.0
2017-08-16 11:10:00,200.77,200.88,200.68,200.68,8386.0,168.5528,168.6451,168.4772,168.4772,8386.0
2017-08-16 11:15:00,200.68,200.8,200.5,200.59,3299.0,168.4772,168.578,168.3261,168.4017,3299.0
2017-08-16 11:20:00,200.59,200.59,200.32,200.43,8692.0,168.4017,168.4017,168.175,168.2673,8692.0
2017-08-16 11:25:00,200.47,200.47,200.33,200.34,4401.0,168.3009,168.3009,168.1834,168.1918,4401.0
2017-08-16 11:30:00,200.33,200.59,200.33,200.51,3937.0,168.1834,168.4017,168.1834,168.3345,3937.0
2017-08-16 11:35:00,200.53,200.65,200.52,200.65,3280.0,168.3513,168.452,168.3429,168.452,3280.0
2017-08-16 11:40:00,200.6,200.69,200.59,200.64,1823.0,168.4101,168.4856,168.4017,168.4436,1823.0
2017-08-16 11:45:00,200.64,200.79,200.64,200.78,2582.0,168.4436,168.5696,168.4436,168.5612,2582.0
2017-08-16 11:50:00,200.73,200.79,200.66,200.79,2300.0,168.5192,168.5696,168.4604,168.5696,2300.0
2017-08-16 11:55:00,200.73,200.8,200.66,200.66,3874.0,168.5192,168.578,168.4604,168.4604,3874.0
2017-08-16 12:00:00,200.63,200.9,200.63,200.82,4261.0,168.4352,168.6619,168.4352,168.5948,4261.0
2017-08-16 12:05:00,200.88,200.98,200.79,200.88,2363.0,168.6451,168.7291,168.5696,168.6451,2363.0
2017-08-16 12:10:00,200.88,200.88,200.75,200.82,1619.0,168.6451,168.6451,168.536,168.5948,1619.0
2017-08-16 12:15:00,200.82,201.16,200.71,201.06,26355.0,168.5948,168.8802,168.5024,168.7962,26355.0
2017-08-16 12:20:00,201.05,201.05,200.89,200.93,4072.0,168.7878,168.7878,168.6535,168.6871,4072.0
2017-08-16 12:25:00,200.91,201.12,200.91,201.12,5729.0,168.6703,168.8466,168.6703,168.8466,5729.0
2017-08-16 12:30:00,201.14,201.22,201.08,201.22,6164.0,168.8634,168.9306,168.813,168.9306,6164.0
2017-08-16 12:35:00,201.2,201.24,201.15,201.23,4695.0,168.9138,168.9474,168.8718,168.939,4695.0
2017-08-16 12:40:00,201.24,201.33,201.19,201.3,5052.0,168.9474,169.0229,168.9054,168.9977,5052.0
2017-08-16 12:45:00,201.29,201.29,201.06,201.12,2985.0,168.9893,168.9893,168.7962,168.8466,2985.0
2017-08-16 12:50:00,201.07,201.1,200.9,200.95,1620.0,168.8046,168.8298,168.6619,168.7039,1620.0
2017-08-16 12:55:00,201.03,201.12,200.95,201.07,4958.0,168.7711,168.8466,168.7039,168.8046,4958.0
2017-08-16 13:00:00,201.01,201.1,200.93,201.02,4471.0,168.7543,168.8298,168.6871,168.7627,4471.0
2017-08-16 13:05:00,201.02,201.05,200.81,200.81,4267.0,168.7627,168.7878,168.5864,168.5864,4267.0
2017-08-16 13:10:00,200.84,200.87,200.54,200.62,6105.0,168.6115,168.6367,168.3597,168.4269,6105.0
2017-08-16 13:15:00,200.6,200.75,200.6,200.73,3816.0,168.4101,168.536,168.4101,168.5192,3816.0
2017-08-16 13:20:00,200.69,200.69,200.42,200.47,12599.0,168.4856,168.4856,168.2589,168.3009,12599.0
2017-08-16 13:25:00,200.44,200.48,200.28,200.48,2713.0,168.2757,168.3093,168.1414,168.3093,2713.0
2017-08-16 13:30:00,200.48,200.59,200.37,200.55,10414.0,168.3093,168.4017,168.217,168.3681,10414.0
2017-08-16 13:35:00,200.56,200.8,200.56,200.69,2701.0,168.3765,168.578,168.3765,168.4856,2701.0
2017-08-16 13:40:00,200.76,200.83,200.59,200.63,3429.0,168.5444,168.6032,168.4017,168.4352,3429.0
2017-08-16 13:45:00,200.63,200.72,200.53,200.72,2373.0,168.4352,168.5108,168.3513,168.5108,2373.0
2017-08-16 13:50:00,200.64,200.67,200.54,200.62,2786.0,168.4436,168.4688,168.3597,168.4269,2786.0
2017-08-16 13:55:00,200.57,200.77,200.49,200.73,3712.0,168.3849,168.5528,168.3177,168.5192,3712.0
2017-08-16 14:00:00,200.76,200.9,200.72,200.88,1502.0,168.5444,168.6619,168.5108,168.6451,1502.0
2017-08-16 14:05:00,200.92,201.14,200.91,200.95,9895.0,168.6787,168.8634,168.6703,168.7039,9895.0
2017-08-16 14:10:00,200.91,200.91,200.71,200.81,3658.0,168.6703,168.6703,168.5024,168.5864,3658.0
2017-08-16 14:15:00,200.82,200.82,200.47,200.61,12076.0,168.5948,168.5948,168.3009,168.4185,12076.0
2017-08-16 14:20:00,200.53,200.64,200.38,200.38,8619.0,168.3513,168.4436,168.2254,168.2254,8619.0
2017-08-16 14:25:00,200.44,200.6,200.42,200.52,2436.0,168.2757,168.4101,168.2589,168.3429,2436.0
2017-08-16 14:30:00,200.43,200.65,200.35,200.6,3207.0,168.2673,168.452,168.2002,168.4101,3207.0
2017-08-16 14:35:00,200.56,200.75,200.54,200.63,5773.0,168.3765,168.536,168.3597,168.4352,5773.0
2017-08-16 14:40:00,200.57,200.66,200.56,200.6,2089.0,168.3849,168.4604,168.3765,168.4101,2089.0
2017-08-16 14:45:00,200.63,200.66,200.57,200.65,4557.0,168.4352,168.4604,168.3849,168.452,4557.0
2017-08-16 14:50:00,200.57,200.67,200.45,200.45,2400.0,168.3849,168.4688,168.2841,168.2841,2400.0
2017-08-16 14:55:00,200.47,200.56,200.47,200.47,3152.0,168.3009,168.3765,168.3009,168.3009,3152.0
2017-08-16 15:00:00,200.48,200.53,200.19,200.38,32829.0,168.3093,168.3513,168.0659,168.2254,32829.0
2017-08-16 15:05:00,200.35,200.54,200.29,200.29,30550.0,168.2002,168.3597,168.1498,168.1498,30550.0
2017-08-16 15:10:00,200.4,200.54,200.28,200.41,21435.0,168.2422,168.3597,168.1414,168.2505,21435.0
2017-08-16 15:15:00,200.46,200.51,200.38,200.43,3992.0,168.2925,168.3345,168.2254,168.2673,3992.0
2017-08-16 15:20:00,200.42,200.58,200.37,200.54,4402.0,168.2589,168.3933,168.217,168.3597,4402.0
2017-08-16 15:25:00,200.56,200.63,200.49,200.55,6064.0,168.3765,168.4352,168.3177,168.3681,6064.0
2017-08-16 15:30:00,200.57,200.64,200.45,200.53,6552.0,168.3849,168.4436,168.2841,168.3513,6552.0
2017-08-16 15:35:00,200.53,200.63,200.51,200.53,20808.0,168.3513,168.4352,168.3345,168.3513,20808.0
2017-08-16 15:40:00,200.52,200.57,200.46,200.49,6175.0,168.3429,168.3849,168.2925,168.3177,6175.0
2017-08-16 15:45:00,200.48,200.51,200.36,200.38,11217.0,168.3093,168.3345,168.2086,168.2254,11217.0
2017-08-16 15:50:00,200.39,200.54,200.36,200.54,13014.0,168.2338,168.3597,168.2086,168.3597,13014.0
2017-08-16 15:55:00,200.53,200.76,200.38,200.76,69841.0,168.3513,168.5444,168.2254,168.5444,69841.0
2017-08-17 09:30:00,199.36,200.08,199.3,199.3,25604.0,167.369,167.9735,167.3187,167.3187,25604.0
2017-08-17 09:35:00,199.3,199.37,199.02,199.07,11140.0,167.3187,167.3774,167.0836,167.1256,11140.0
2017-08-17 09:40:00,199.05,199.24,198.95,199.14,11957.0,167.1088,167.2683,167.0248,167.1843,11957.0
2017-08-17 09:45:00,199.06,199.24,199.05,199.24,5959.0,167.1172,167.2683,167.1088,167.2683,5959.0
2017-08-17 09:50:00,199.25,199.72,199.24,199.53,8071.0,167.2767,167.6713,167.2683,167.5118,8071.0
2017-08-17 09:55:00,199.59,199.77,199.36,199.52,9477.0,167.5621,167.7132,167.369,167.5034,9477.0
2017-08-17 10:00:00,199.44,199.53,199.2,199.34,9088.0,167.4362,167.5118,167.2347,167.3523,9088.0
2017-08-17 10:05:00,199.34,199.38,199.19,199.28,4145.0,167.3523,167.3858,167.2263,167.3019,4145.0
2017-08-17 10:10:00,199.28,199.47,199.26,199.47,12147.0,167.3019,167.4614,167.2851,167.4614,12147.0
2017-08-17 10:15:00,199.47,199.47,199.17,199.34,6142.0,167.4614,167.4614,167.2095,167.3523,6142.0
2017-08-17 10:20:00,199.34,199.57,199.16,199.51,5602.0,167.3523,167.5453,167.2011,167.495,5602.0
2017-08-17 10:25:00,199.5,199.5,199.26,199.42,5016.0,167.4866,167.4866,167.2851,167.4194,5016.0
2017-08-17 10:30:00,199.45,199.88,199.45,199.72,4642.0,167.4446,167.8056,167.4446,167.6713,4642.0
2017-08-17 10:35:00,199.76,200.02,199.72,200.0,3392.0,167.7049,167.9231,167.6713,167.9063,3392.0
2017-08-17 10:40:00,199.83,199.97,199.7,199.85,1815.0,167.7636,167.8812,167.6545,167.7804,1815.0
2017-08-17 10:45:00,199.87,200.02,199.72,199.77,6567.0,167.7972,167.9231,167.6713,167.7132,6567.0
2017-08-17 10:50:00,199.81,199.82,199.38,199.65,15630.0,167.7468,167.7552,167.3858,167.6125,15630.0
2017-08-17 10:55:00,199.74,199.74,199.58,199.59,1102.0,167.6881,167.6881,167.5537,167.5621,1102.0
2017-08-17 11:00:00,199.72,200.07,199.7,199.86,10234.0,167.6713,167.9651,167.6545,167.7888,10234.0
2017-08-17 11:05:00,199.95,200.0,199.81,199.91,4294.0,167.8644,167.9063,167.7468,167.8308,4294.0
2017-08-17 11:10:00,200.01,200.1,199.77,199.89,11189.0,167.9147,167.9903,167.7132,167.814,11189.0
2017-08-17 11:15:00,200.04,200.04,199.9,199.92,1100.0,167.9399,167.9399,167.8224,167.8392,1100.0
2017-08-17 11:20:00,199.88,199.99,199.82,199.97,6224.0,167.8056,167.8979,167.7552,167.8812,6224.0
2017-08-17 11:25:00,199.97,199.97,199.8,199.81,16617.0,167.8812,167.8812,167.7384,167.7468,16617.0
2017-08-17 11:30:00,199.88,199.97,199.55,199.61,12478.0,167.8056,167.8812,167.5286,167.5789,12478.0
2017-08-17 11:35:00,199.68,199.68,199.52,199.54,3700.0,167.6377,167.6377,167.5034,167.5202,3700.0
2017-08-17 11:40:00,199.53,199.66,199.48,199.58,7000.0,167.5118,167.6209,167.4698,167.5537,7000.0
2017-08-17 11:45:00,199.6,199.63,199.45,199.45,4760.0,167.5705,167.5957,167.4446,167.4446,4760.0
2017-08-17 11:50:00,199.48,199.63,199.48,199.61,3452.0,167.4698,167.5957,167.4698,167.5789,3452.0
2017-08-17 11:55:00,199.61,199.67,199.53,199.63,2500.0,167.5789,167.6293,167.5118,167.5957,2500.0
2017-08-17 12:00:00,199.63,199.84,199.6,199.74,8091.0,167.5957,167.772,167.5705,167.6881,8091.0
2017-08-17 12:05:00,199.75,199.98,199.73,199.82,5363.0,167.6965,167.8896,167.6797,167.7552,5363.0
2017-08-17 12:10:00,199.76,199.79,199.66,199.67,8961.0,167.7049,167.73,167.6209,167.6293,8961.0
2017-08-17 12:15:00,199.64,199.67,199.31,199.4,4700.0,167.6041,167.6293,167.3271,167.4026,4700.0
2017-08-17 12:20:00,199.39,199.55,199.29,199.53,6760.0,167.3942,167.5286,167.3103,167.5118,6760.0
2017-08-17 12:25:00,199.46,199.53,199.3,199.43,7492.0,167.453,167.5118,167.3187,167.4278,7492.0
2017-08-17 12:30:00,199.49,199.65,199.44,199.49,3716.0,167.4782,167.6125,167.4362,167.4782,3716.0
2017-08-17 12:35:00,199.46,199.54,199.39,199.39,4650.0,167.453,167.5202,167.3942,167.3942,4650.0
2017-08-17 12:40:00,199.42,199.46,199.3,199.35,3855.0,167.4194,167.453,167.3187,167.3606,3855.0
2017-08-17 12:45:00,199.46,199.54,199.35,199.36,3111.0,167.453,167.5202,167.3606,167.369,3111.0
2017-08-17 12:50:00,199.36,199.44,199.32,199.38,4350.0,167.369,167.4362,167.3355,167.3858,4350.0
2017-08-17 12:55:00,199.3,199.36,199.1,199.36,13888.0,167.3187,167.369,167.1508,167.369,13888.0
2017-08-17 13:00:00,199.28,199.28,198.95,199.04,17780.0,167.3019,167.3019,167.0248,167.1004,17780.0
2017-08-17 13:05:00,199.06,199.14,199.0,199.0,9190.0,167.1172,167.1843,167.0668,167.0668,9190.0
2017-08-17 13:10:00,199.05,199.1,198.98,199.0,6138.0,167.1088,167.1508,167.05,167.0668,6138.0
2017-08-17 13:15:00,199.05,199.16,199.04,199.13,3608.0,167.1088,167.2011,167.1004,167.1759,3608.0
2017-08-17 13:20:00,199.19,199.19,199.05,199.05,2303.0,167.2263,167.2263,167.1088,167.1088,2303.0
2017-08-17 13:25:00,199.05,199.17,199.05,199.06,1200.0,167.1088,167.2095,167.1088,167.1172,1200.0
2017-08-17 13:30:00,199.17,199.28,199.16,199.28,1316.0,167.2095,167.3019,167.2011,167.3019,1316.0
2017-08-17 13:35:00,199.3,199.33,199.14,199.14,2000.0,167.3187,167.3439,167.1843,167.1843,2000.0
2017-08-17 13:40:00,199.16,199.18,199.06,199.17,1900.0,167.2011,167.2179,167.1172,167.2095,1900.0
2017-08-17 13:45:00,199.17,199.2,199.02,199.06,2800.0,167.2095,167.2347,167.0836,167.1172,2800.0
2017-08-17 13:50:00,199.02,199.12,198.97,199.12,8337.0,167.0836,167.1676,167.0416,167.1676,8337.0
2017-08-17 13:55:00,199.12,199.12,198.92,199.03,3765.0,167.1676,167.1676,166.9996,167.092,3765.0
2017-08-17 14:00:00,198.98,199.02,198.78,198.99,8395.0,167.05,167.0836,166.8821,167.0584,8395.0
2017-08-17 14:05:00,199.0,199.09,198.9,199.04,8848.0,167.0668,167.1424,166.9829,167.1004,8848.0
2017-08-17 14:10:00,199.1,199.3,199.1,199.18,11508.0,167.1508,167.3187,167.1508,167.2179,11508.0
2017-08-17 14:15:00,199.16,199.19,199.01,199.08,10812.0,167.2011,167.2263,167.0752,167.134,10812.0
2017-08-17 14:20:00,199.03,199.12,199.0,199.03,3875.0,167.092,167.1676,167.0668,167.092,3875.0
2017-08-17 14:25:00,199.08,199.2,199.06,199.1,4188.0,167.134,167.2347,167.1172,167.1508,4188.0
2017-08-17 14:30:00,199.08,199.15,199.04,199.04,3664.0,167.134,167.1927,167.1004,167.1004,3664.0
2017-08-17 14:35:00,199.04,199.14,198.94,198.94,5368.0,167.1004,167.1843,167.0164,167.0164,5368.0
2017-08-17 14:40:00,198.94,199.07,198.9,198.91,6013.0,167.0164,167.1256,166.9829,166.9913,6013.0
2017-08-17 14:45:00,198.98,199.06,198.9,198.98,1308.0,167.05,167.1172,166.9829,167.05,1308.0
2017-08-17 14:50:00,199.07,199.26,199.03,199.15,13237.0,167.1256,167.2851,167.092,167.1927,13237.0
2017-08-17 14:55:00,199.13,199.32,199.05,199.32,5800.0,167.1759,167.3355,167.1088,167.3355,5800.0
2017-08-17 15:00:00,199.3,199.3,198.99,199.01,4550.0,167.3187,167.3187,167.0584,167.0752,4550.0
2017-08-17 15:05:00,199.01,199.09,198.96,199.06,6038.0,167.0752,167.1424,167.0332,167.1172,6038.0
2017-08-17 15:10:00,199.06,199.14,198.91,198.96,7200.0,167.1172,167.1843,166.9913,167.0332,7200.0
2017-08-17 15:15:00,198.94,199.21,198.9,198.92,13131.0,167.0164,167.2431,166.9829,166.9996,13131.0
2017-08-17 15:20:00,198.92,198.96,198.67,198.67,35401.0,166.9996,167.0332,166.7898,166.7898,35401.0
2017-08-17 15:25:00,198.76,198.81,198.69,198.69,6385.0,166.8653,166.9073,166.8066,166.8066,6385.0
2017-08-17 15:30:00,198.69,198.92,198.65,198.89,11125.0,166.8066,166.9996,166.773,166.9745,11125.0
2017-08-17 15:35:00,198.86,198.87,198.52,198.57,49631.0,166.9493,166.9577,166.6638,166.7058,49631.0
2017-08-17 15:40:00,198.59,198.59,198.19,198.41,28804.0,166.7226,166.7226,166.3868,166.5715,28804.0
2017-08-17 15:45:00,198.41,198.47,198.19,198.4,24413.0,166.5715,166.6219,166.3868,166.5631,24413.0
2017-08-17 15:50:00,198.37,198.4,198.13,198.23,27613.0,166.5379,166.5631,166.3364,166.4204,27613.0
2017-08-17 15:55:00,198.2,198.2,197.89,198.0,63973.0,166.3952,166.3952,166.1349,166.2273,63973.0
2017-08-18 09:30:00,198.38,198.39,196.89,197.02,116614.0,166.5463,166.5547,165.2954,165.4045,116614.0
2017-08-18 09:35:00,196.92,197.3,196.92,197.08,12689.0,165.3206,165.6396,165.3206,165.4549,12689.0
2017-08-18 09:40:00,197.2,197.2,196.81,196.81,11563.0,165.5557,165.5557,165.2282,165.2282,11563.0
2017-08-18 09:45:00,196.92,197.22,196.77,196.86,8262.0,165.3206,165.5724,165.1947,165.2702,8262.0
2017-08-18 09:50:00,196.93,197.13,196.85,197.1,8316.0,165.329,165.4969,165.2618,165.4717,8316.0
2017-08-18 09:55:00,197.16,197.31,197.15,197.24,4691.0,165.5221,165.648,165.5137,165.5892,4691.0
2017-08-18 10:00:00,197.31,197.7,197.31,197.65,7041.0,165.648,165.9754,165.648,165.9334,7041.0
2017-08-18 10:05:00,197.64,197.93,197.53,197.93,6174.0,165.925,166.1685,165.8327,166.1685,6174.0
2017-08-18 10:10:00,197.87,197.95,197.69,197.82,8990.0,166.1181,166.1853,165.967,166.0762,8990.0
2017-08-18 10:15:00,197.88,198.08,197.87,197.96,8358.0,166.1265,166.2944,166.1181,166.1937,8358.0
2017-08-18 10:20:00,197.97,198.19,197.97,198.09,4252.0,166.2021,166.3868,166.2021,166.3028,4252.0
2017-08-18 10:25:00,198.04,198.19,198.03,198.03,5181.0,166.2609,166.3868,166.2525,166.2525,5181.0
2017-08-18 10:30:00,198.03,198.04,197.79,197.98,24254.0,166.2525,166.2609,166.051,166.2105,24254.0
2017-08-18 10:35:00,198.0,198.13,197.92,198.08,16179.0,166.2273,166.3364,166.1601,166.2944,16179.0
2017-08-18 10:40:00,198.06,198.27,198.06,198.16,17336.0,166.2776,166.454,166.2776,166.3616,17336.0
2017-08-18 10:45:00,198.18,198.56,198.13,198.52,14483.0,166.3784,166.6974,166.3364,166.6638,14483.0
2017-08-18 10:50:00,198.54,198.71,198.54,198.57,8459.0,166.6806,166.8233,166.6806,166.7058,8459.0
2017-08-18 10:55:00,198.54,198.66,198.51,198.62,3375.0,166.6806,166.7814,166.6554,166.7478,3375.0
2017-08-18 11:00:00,198.64,198.71,198.35,198.49,9804.0,166.7646,166.8233,166.5211,166.6386,9804.0
2017-08-18 11:05:00,198.42,198.47,198.28,198.41,3637.0,166.5799,166.6219,166.4623,166.5715,3637.0
2017-08-18 11:10:00,198.46,198.48,198.35,198.48,3176.0,166.6135,166.6303,166.5211,166.6303,3176.0
2017-08-18 11:15:00,198.51,198.68,198.41,198.68,6866.0,166.6554,166.7982,166.5715,166.7982,6866.0
2017-08-18 11:20:00,198.68,198.91,198.68,198.79,18566.0,166.7982,166.9913,166.7982,166.8905,18566.0
2017-08-18 11:25:00,198.76,199.23,198.73,199.2,10021.0,166.8653,167.2599,166.8401,167.2347,10021.0
2017-08-18 11:30:00,199.19,199.4,199.08,199.39,9723.0,167.2263,167.4026,167.134,167.3942,9723.0
2017-08-18 11:35:00,199.36,199.51,199.26,199.47,14304.0,167.369,167.495,167.2851,167.4614,14304.0
2017-08-18 11:40:00,199.48,199.6,199.23,199.32,14880.0,167.4698,167.5705,167.2599,167.3355,14880.0
2017-08-18 11:45:00,199.32,199.54,199.2,199.53,10642.0,167.3355,167.5202,167.2347,167.5118,10642.0
2017-08-18 11:50:00,199.53,199.63,199.38,199.63,11753.0,167.5118,167.5957,167.3858,167.5957,11753.0
2017-08-18 11:55:00,199.61,199.62,199.32,199.32,4019.0,167.5789,167.5873,167.3355,167.3355,4019.0
2017-08-18 12:00:00,199.32,199.37,199.04,199.19,11610.0,167.3355,167.3774,167.1004,167.2263,11610.0
2017-08-18 12:05:00,199.23,199.27,199.02,199.05,4352.0,167.2599,167.2935,167.0836,167.1088,4352.0
2017-08-18 12:10:00,199.07,199.2,199.07,199.11,10299.0,167.1256,167.2347,167.1256,167.1592,10299.0
2017-08-18 12:15:00,199.11,199.22,199.01,199.04,9054.0,167.1592,167.2515,167.0752,167.1004,9054.0
2017-08-18 12:20:00,199.05,199.17,199.04,199.17,3828.0,167.1088,167.2095,167.1004,167.2095,3828.0
2017-08-18 12:25:00,199.19,199.51,199.16,199.49,7343.0,167.2263,167.495,167.2011,167.4782,7343.0
2017-08-18 12:30:00,199.46,199.55,199.44,199.55,3500.0,167.453,167.5286,167.4362,167.5286,3500.0
2017-08-18 12:35:00,199.55,199.59,199.19,199.4,6010.0,167.5286,167.5621,167.2263,167.4026,6010.0
2017-08-18 12:40:00,199.41,199.65,199.3,199.3,11435.0,167.411,167.6125,167.3187,167.3187,11435.0
2017-08-18 12:45:00,199.34,199.46,199.25,199.45,5800.0,167.3523,167.453,167.2767,167.4446,5800.0
2017-08-18 12:50:00,199.47,199.74,199.47,199.74,5451.0,167.4614,167.6881,167.4614,167.6881,5451.0
2017-08-18 12:55:00,199.75,199.8,199.65,199.65,13686.0,167.6965,167.7384,167.6125,167.6125,13686.0
2017-08-18 13:00:00,199.63,199.64,199.33,199.37,5700.0,167.5957,167.6041,167.3439,167.3774,5700.0
2017-08-18 13:05:00,199.37,199.55,199.37,199.37,7819.0,167.3774,167.5286,167.3774,167.3774,7819.0
2017-08-18 13:10:00,199.31,199.51,199.31,199.37,6609.0,167.3271,167.495,167.3271,167.3774,6609.0
2017-08-18 13:15:00,199.42,199.47,199.27,199.35,5445.0,167.4194,167.4614,167.2935,167.3606,5445.0
2017-08-18 13:20:00,199.39,199.39,199.02,199.02,7230.0,167.3942,167.3942,167.0836,167.0836,7230.0
2017-08-18 13:25:00,199.06,199.22,199.06,199.12,7399.0,167.1172,167.2515,167.1172,167.1676,7399.0
2017-08-18 13:30:00,199.18,199.42,199.12,199.41,6103.0,167.2179,167.4194,167.1676,167.411,6103.0
2017-08-18 13:35:00,199.39,199.42,199.09,199.17,7792.0,167.3942,167.4194,167.1424,167.2095,7792.0
2017-08-18 13:40:00,199.2,199.23,199.12,199.23,4669.0,167.2347,167.2599,167.1676,167.2599,4669.0
2017-08-18 13:45:00,199.24,199.33,199.24,199.31,5404.0,167.2683,167.3439,167.2683,167.3271,5404.0
2017-08-18 13:50:00,199.3,199.35,199.17,199.17,4266.0,167.3187,167.3606,167.2095,167.2095,4266.0
2017-08-18 13:55:00,199.17,199.23,199.1,199.11,9015.0,167.2095,167.2599,167.1508,167.1592,9015.0
2017-08-18 14:00:00,199.13,199.37,199.12,199.31,10501.0,167.1759,167.3774,167.1676,167.3271,10501.0
2017-08-18 14:05:00,199.31,199.35,199.23,199.32,14011.0,167.3271,167.3606,167.2599,167.3355,14011.0
2017-08-18 14:10:00,199.36,199.37,199.32,199.34,3665.0,167.369,167.3774,167.3355,167.3523,3665.0
2017-08-18 14:15:00,199.38,199.39,199.3,199.34,10695.0,167.3858,167.3942,167.3187,167.3523,10695.0
2017-08-18 14:20:00,199.33,199.5,199.28,199.39,7516.0,167.3439,167.4866,167.3019,167.3942,7516.0
2017-08-18 14:25:00,199.47,199.58,199.43,199.51,6710.0,167.4614,167.5537,167.4278,167.495,6710.0
2017-08-18 14:30:00,199.52,199.65,199.47,199.61,17160.0,167.5034,167.6125,167.4614,167.5789,17160.0
2017-08-18 14:35:00,199.65,199.71,199.5,199.53,16225.0,167.6125,167.6629,167.4866,167.5118,16225.0
2017-08-18 14:40:00,199.49,199.68,199.49,199.68,12383.0,167.4782,167.6377,167.4782,167.6377,12383.0
2017-08-18 14:45:00,199.68,199.7,199.57,199.61,11687.0,167.6377,167.6545,167.5453,167.5789,11687.0
2017-08-18 14:50:00,199.62,199.64,199.55,199.63,10452.0,167.5873,167.6041,167.5286,167.5957,10452.0
2017-08-18 14:55:00,199.63,199.69,199.59,199.65,14810.0,167.5957,167.6461,167.5621,167.6125,14810.0
2017-08-18 15:00:00,199.66,199.68,199.55,199.61,11929.0,167.6209,167.6377,167.5286,167.5789,11929.0
2017-08-18 15:05:00,199.61,199.76,199.6,199.72,12715.0,167.5789,167.7049,167.5705,167.6713,12715.0
2017-08-18 15:10:00,199.7,199.77,199.57,199.57,7300.0,167.6545,167.7132,167.5453,167.5453,7300.0
2017-08-18 15:15:00,199.57,199.59,199.36,199.41,8023.0,167.5453,167.5621,167.369,167.411,8023.0
2017-08-18 15:20:00,199.38,199.42,199.14,199.31,15878.0,167.3858,167.4194,167.1843,167.3271,15878.0
2017-08-18 15:25:00,199.31,199.35,199.25,199.28,14203.0,167.3271,167.3606,167.2767,167.3019,14203.0
2017-08-18 15:30:00,199.28,199.3,199.15,199.18,13648.0,167.3019,167.3187,167.1927,167.2179,13648.0
2017-08-18 15:35:00,199.16,199.24,199.12,199.2,14814.0,167.2011,167.2683,167.1676,167.2347,14814.0
2017-08-18 15:40:00,199.23,199.37,199.2,199.2,26289.0,167.2599,167.3774,167.2347,167.2347,26289.0
2017-08-18 15:45:00,199.2,199.21,198.98,198.98,30763.0,167.2347,167.2431,167.05,167.05,30763.0
2017-08-18 15:50:00,198.96,198.99,198.78,198.83,31506.0,167.0332,167.0584,166.8821,166.9241,31506.0
2017-08-18 15:55:00,198.83,198.85,198.68,198.73,90524.0,166.9241,166.9409,166.7982,166.8401,90524.0
2017-08-21 09:30:00,198.74,198.97,198.09,198.37,13110.0,166.8485,167.0416,166.3028,166.5379,13110.0
2017-08-21 09:35:00,198.39,198.76,198.39,198.68,5445.0,166.5547,166.8653,166.5547,166.7982,5445.0
2017-08-21 09:40:00,198.59,198.77,198.4,198.47,3443.0,166.7226,166.8737,166.5631,166.6219,3443.0
2017-08-21 09:45:00,198.4,198.5,198.16,198.31,11269.0,166.5631,166.647,166.3616,166.4875,11269.0
2017-08-21 09:50:00,198.27,198.28,197.73,197.79,11219.0,166.454,166.4623,166.0006,166.051,11219.0
2017-08-21 09:55:00,197.76,197.76,197.35,197.45,35223.0,166.0258,166.0258,165.6816,165.7655,35223.0
2017-08-21 10:00:00,197.42,197.43,197.01,197.13,23199.0,165.7403,165.7487,165.3961,165.4969,23199.0
2017-08-21 10:05:00,197.11,197.18,196.9,197.15,10471.0,165.4801,165.5389,165.3038,165.5137,10471.0
2017-08-21 10:10:00,197.09,197.26,197.03,197.03,11323.0,165.4633,165.606,165.4129,165.4129,11323.0
2017-08-21 10:15:00,197.05,197.35,196.96,197.2,11172.0,165.4297,165.6816,165.3542,165.5557,11172.0
2017-08-21 10:20:00,197.17,197.17,196.92,197.02,6651.0,165.5305,165.5305,165.3206,165.4045,6651.0
2017-08-21 10:25:00,197.02,197.16,196.89,197.15,6583.0,165.4045,165.5221,165.2954,165.5137,6583.0
2017-08-21 10:30:00,197.15,197.33,197.12,197.25,10788.0,165.5137,165.6648,165.4885,165.5976,10788.0
2017-08-21 10:35:00,197.23,197.28,197.09,197.26,6785.0,165.5808,165.6228,165.4633,165.606,6785.0
2017-08-21 10:40:00,197.26,197.47,197.25,197.45,7250.0,165.606,165.7823,165.5976,165.7655,7250.0
2017-08-21 10:45:00,197.48,197.58,197.48,197.58,6491.0,165.7907,165.8747,165.7907,165.8747,6491.0
2017-08-21 10:50:00,197.57,197.87,197.53,197.82,10251.0,165.8663,166.1181,165.8327,166.0762,10251.0
2017-08-21 10:55:00,197.79,197.79,197.51,197.64,5785.0,166.051,166.051,165.8159,165.925,5785.0
2017-08-21 11:00:00,197.72,197.72,197.63,197.69,3075.0,165.9922,165.9922,165.9167,165.967,3075.0
2017-08-21 11:05:00,197.69,197.81,197.61,197.61,5644.0,165.967,166.0678,165.8999,165.8999,5644.0
2017-08-21 11:10:00,197.65,197.79,197.65,197.79,11281.0,165.9334,166.051,165.9334,166.051,11281.0
2017-08-21 11:15:00,197.78,197.78,197.66,197.68,14351.0,166.0426,166.0426,165.9418,165.9586,14351.0
2017-08-21 11:20:00,197.67,197.8,197.66,197.75,19537.0,165.9502,166.0594,165.9418,166.0174,19537.0
2017-08-21 11:25:00,197.75,197.83,197.62,197.63,4208.0,166.0174,166.0846,165.9083,165.9167,4208.0
2017-08-21 11:30:00,197.58,197.74,197.58,197.72,3200.0,165.8747,166.009,165.8747,165.9922,3200.0
2017-08-21 11:35:00,197.74,197.77,197.71,197.74,4743.0,166.009,166.0342,165.9838,166.009,4743.0
2017-08-21 11:40:00,197.74,197.97,197.64,197.97,20169.0,166.009,166.2021,165.925,166.2021,20169.0
2017-08-21 11:45:00,197.97,198.4,197.91,198.23,15440.0,166.2021,166.5631,166.1517,166.4204,15440.0
2017-08-21 11:50:00,198.2,198.28,198.05,198.05,3517.0,166.3952,166.4623,166.2693,166.2693,3517.0
2017-08-21 11:55:00,198.0,198.02,197.86,198.0,5625.0,166.2273,166.2441,166.1097,166.2273,5625.0
2017-08-21 12:00:00,198.05,198.18,198.05,198.17,2374.0,166.2693,166.3784,166.2693,166.37,2374.0
2017-08-21 12:05:00,198.17,198.26,198.09,198.19,5557.0,166.37,166.4456,166.3028,166.3868,5557.0
2017-08-21 12:10:00,198.19,198.26,198.17,198.2,2058.0,166.3868,166.4456,166.37,166.3952,2058.0
2017-08-21 12:15:00,198.21,198.44,198.21,198.44,11485.0,166.4036,166.5967,166.4036,166.5967,11485.0
2017-08-21 12:20:00,198.43,198.56,198.43,198.52,3650.0,166.5883,166.6974,166.5883,166.6638,3650.0
2017-08-21 12:25:00,198.52,198.72,198.46,198.52,9301.0,166.6638,166.8317,166.6135,166.6638,9301.0
2017-08-21 12:30:00,198.5,198.55,198.45,198.55,1400.0,166.647,166.689,166.6051,166.689,1400.0
2017-08-21 12:35:00,198.55,198.69,198.5,198.53,7381.0,166.689,166.8066,166.647,166.6722,7381.0
2017-08-21 12:40:00,198.53,198.56,198.47,198.48,6832.0,166.6722,166.6974,166.6219,166.6303,6832.0
2017-08-21 12:45:00,198.49,198.63,198.36,198.63,8703.0,166.6386,166.7562,166.5295,166.7562,8703.0
2017-08-21 12:50:00,198.72,198.88,198.69,198.73,7356.0,166.8317,166.9661,166.8066,166.8401,7356.0
2017-08-21 12:55:00,198.73,198.76,198.71,198.71,2300.0,166.8401,166.8653,166.8233,166.8233,2300.0
2017-08-21 13:00:00,198.67,198.72,198.53,198.69,6224.0,166.7898,166.8317,166.6722,166.8066,6224.0
2017-08-21 13:05:00,198.56,198.99,198.56,198.92,9623.0,166.6974,167.0584,166.6974,166.9996,9623.0
2017-08-21 13:10:00,198.95,199.03,198.88,198.96,5727.0,167.0248,167.092,166.9661,167.0332,5727.0
2017-08-21 13:15:00,198.95,198.95,198.84,198.94,4212.0,167.0248,167.0248,166.9325,167.0164,4212.0
2017-08-21 13:20:00,198.91,198.93,198.86,198.87,5142.0,166.9913,167.008,166.9493,166.9577,5142.0
2017-08-21 13:25:00,198.88,198.88,198.76,198.82,3783.0,166.9661,166.9661,166.8653,166.9157,3783.0
2017-08-21 13:30:00,198.82,198.93,198.82,198.87,3077.0,166.9157,167.008,166.9157,166.9577,3077.0
2017-08-21 13:35:00,198.86,198.86,198.58,198.58,2450.0,166.9493,166.9493,166.7142,166.7142,2450.0
2017-08-21 13:40:00,198.59,198.67,198.47,198.54,5850.0,166.7226,166.7898,166.6219,166.6806,5850.0
2017-08-21 13:45:00,198.51,198.73,198.51,198.68,1965.0,166.6554,166.8401,166.6554,166.7982,1965.0
2017-08-21 13:50:00,198.68,198.73,198.58,198.58,4019.0,166.7982,166.8401,166.7142,166.7142,4019.0
2017-08-21 13:55:00,198.55,198.55,198.37,198.37,5795.0,166.689,166.689,166.5379,166.5379,5795.0
2017-08-21 14:00:00,198.38,198.4,198.29,198.32,4152.0,166.5463,166.5631,166.4707,166.4959,4152.0
2017-08-21 14:05:00,198.29,198.36,198.28,198.28,4055.0,166.4707,166.5295,166.4623,166.4623,4055.0
2017-08-21 14:10:00,198.28,198.36,198.25,198.36,1701.0,166.4623,166.5295,166.4372,166.5295,1701.0
2017-08-21 14:15:00,198.36,198.36,198.23,198.24,5661.0,166.5295,166.5295,166.4204,166.4288,5661.0
2017-08-21 14:20:00,198.26,198.29,198.21,198.27,2815.0,166.4456,166.4707,166.4036,166.454,2815.0
2017-08-21 14:25:00,198.3,198.42,198.3,198.42,2244.0,166.4791,166.5799,166.4791,166.5799,2244.0
2017-08-21 14:30:00,198.41,198.46,198.35,198.35,1358.0,166.5715,166.6135,166.5211,166.5211,1358.0
2017-08-21 14:35:00,198.35,198.36,198.23,198.24,4961.0,166.5211,166.5295,166.4204,166.4288,4961.0
2017-08-21 14:40:00,198.15,198.23,198.15,198.19,2234.0,166.3532,166.4204,166.3532,166.3868,2234.0
2017-08-21 14:45:00,198.21,198.32,198.21,198.25,3436.0,166.4036,166.4959,166.4036,166.4372,3436.0
2017-08-21 14:50:00,198.26,198.4,198.19,198.4,6167.0,166.4456,166.5631,166.3868,166.5631,6167.0
2017-08-21 14:55:00,198.35,198.61,198.35,198.56,12400.0,166.5211,166.7394,166.5211,166.6974,12400.0
2017-08-21 15:00:00,198.57,198.57,198.29,198.29,8072.0,166.7058,166.7058,166.4707,166.4707,8072.0
2017-08-21 15:05:00,198.3,198.32,198.27,198.29,6065.0,166.4791,166.4959,166.454,166.4707,6065.0
2017-08-21 15:10:00,198.28,198.34,198.18,198.24,5907.0,166.4623,166.5127,166.3784,166.4288,5907.0
2017-08-21 15:15:00,198.25,198.35,198.25,198.33,10503.0,166.4372,166.5211,166.4372,166.5043,10503.0
2017-08-21 15:20:00,198.34,198.43,198.24,198.41,16663.0,166.5127,166.5883,166.4288,166.5715,16663.0
2017-08-21 15:25:00,198.42,199.0,198.41,199.0,15780.0,166.5799,167.0668,166.5715,167.0668,15780.0
2017-08-21 15:30:00,198.98,199.0,198.86,198.93,17874.0,167.05,167.0668,166.9493,167.008,17874.0
2017-08-21 15:35:00,198.92,198.94,198.84,198.94,15124.0,166.9996,167.0164,166.9325,167.0164,15124.0
2017-08-21 15:40:00,198.93,199.03,198.92,198.96,23084.0,167.008,167.092,166.9996,167.0332,23084.0
2017-08-21 15:45:00,198.96,199.03,198.89,198.94,9802.0,167.0332,167.092,166.9745,167.0164,9802.0
2017-08-21 15:50:00,198.95,199.01,198.93,198.99,13545.0,167.0248,167.0752,167.008,167.0584,13545.0
2017-08-21 15:55:00,198.98,198.98,198.77,198.79,58209.0,167.05,167.05,166.8737,166.8905,58209.0
2017-08-22 09:30:00,199.45,199.7,198.99,199.06,20629.0,167.4446,167.6545,167.0584,167.1172,20629.0
2017-08-22 09:35:00,199.09,199.53,199.08,199.32,14902.0,167.1424,167.5118,167.134,167.3355,14902.0
2017-08-22 09:40:00,199.41,199.5,199.13,199.3,11177.0,167.411,167.4866,167.1759,167.3187,11177.0
2017-08-22 09:45:00,199.33,199.56,199.13,199.32,11137.0,167.3439,167.5369,167.1759,167.3355,11137.0
2017-08-22 09:50:00,199.42,199.55,199.34,199.46,13012.0,167.4194,167.5286,167.3523,167.453,13012.0
2017-08-22 09:55:00,199.45,199.57,199.27,199.27,8541.0,167.4446,167.5453,167.2935,167.2935,8541.0
2017-08-22 10:00:00,199.3,199.63,199.27,199.58,14327.0,167.3187,167.5957,167.2935,167.5537,14327.0
2017-08-22 10:05:00,199.54,199.77,199.45,199.56,7675.0,167.5202,167.7132,167.4446,167.5369,7675.0
2017-08-22 10:10:00,199.56,199.6,199.41,199.54,8055.0,167.5369,167.5705,167.411,167.5202,8055.0
2017-08-22 10:15:00,199.58,199.64,199.35,199.36,9005.0,167.5537,167.6041,167.3606,167.369,9005.0
2017-08-22 10:20:00,199.36,199.64,199.36,199.53,6780.0,167.369,167.6041,167.369,167.5118,6780.0
2017-08-22 10:25:00,199.61,199.62,199.41,199.52,4497.0,167.5789,167.5873,167.411,167.5034,4497.0
2017-08-22 10:30:00,199.57,199.65,199.46,199.6,5400.0,167.5453,167.6125,167.453,167.5705,5400.0
2017-08-22 10:35:00,199.66,199.7,199.42,199.42,3902.0,167.6209,167.6545,167.4194,167.4194,3902.0
2017-08-22 10:40:00,199.53,199.56,199.44,199.5,10230.0,167.5118,167.5369,167.4362,167.4866,10230.0
2017-08-22 10:45:00,199.51,199.61,199.47,199.57,7426.0,167.495,167.5789,167.4614,167.5453,7426.0
2017-08-22 10:50:00,199.6,199.73,199.6,199.66,6391.0,167.5705,167.6797,167.5705,167.6209,6391.0
2017-08-22 10:55:00,199.68,199.77,199.64,199.77,3541.0,167.6377,167.7132,167.6041,167.7132,3541.0
2017-08-22 11:00:00,199.81,199.98,199.78,199.97,5894.0,167.7468,167.8896,167.7216,167.8812,5894.0
2017-08-22 11:05:00,199.94,200.03,199.8,199.81,5912.0,167.856,167.9315,167.7384,167.7468,5912.0
2017-08-22 11:10:00,199.81,199.86,199.64,199.75,4058.0,167.7468,167.7888,167.6041,167.6965,4058.0
2017-08-22 11:15:00,199.77,199.84,199.73,199.82,9184.0,167.7132,167.772,167.6797,167.7552,9184.0
2017-08-22 11:20:00,199.83,199.93,199.83,199.93,1800.0,167.7636,167.8476,167.7636,167.8476,1800.0
2017-08-22 11:25:00,199.89,199.9,199.8,199.85,3597.0,167.814,167.8224,167.7384,167.7804,3597.0
2017-08-22 11:30:00,199.84,200.29,199.82,200.25,19188.0,167.772,168.1498,167.7552,168.1162,19188.0
2017-08-22 11:35:00,200.22,200.49,200.18,200.44,7818.0,168.091,168.3177,168.0575,168.2757,7818.0
2017-08-22 11:40:00,200.46,200.46,200.28,200.41,11600.0,168.2925,168.2925,168.1414,168.2505,11600.0
2017-08-22 11:45:00,200.37,200.46,200.3,200.44,6602.0,168.217,168.2925,168.1582,168.2757,6602.0
2017-08-22 11:50:00,200.44,200.44,200.32,200.38,9517.0,168.2757,168.2757,168.175,168.2254,9517.0
2017-08-22 11:55:00,200.39,200.39,200.2,200.32,7550.0,168.2338,168.2338,168.0742,168.175,7550.0
2017-08-22 12:00:00,200.3,200.44,200.23,200.3,6551.0,168.1582,168.2757,168.0994,168.1582,6551.0
2017-08-22 12:05:00,200.3,200.65,200.3,200.5,5817.0,168.1582,168.452,168.1582,168.3261,5817.0
2017-08-22 12:10:00,200.58,200.58,200.44,200.48,3533.0,168.3933,168.3933,168.2757,168.3093,3533.0
2017-08-22 12:15:00,200.44,200.48,200.32,200.45,3977.0,168.2757,168.3093,168.175,168.2841,3977.0
2017-08-22 12:20:00,200.45,200.55,200.41,200.46,6745.0,168.2841,168.3681,168.2505,168.2925,6745.0
2017-08-22 12:25:00,200.45,200.45,200.23,200.23,2125.0,168.2841,168.2841,168.0994,168.0994,2125.0
2017-08-22 12:30:00,200.22,200.23,200.02,200.02,7723.0,168.091,168.0994,167.9231,167.9231,7723.0
2017-08-22 12:35:00,200.12,200.16,200.06,200.09,2303.0,168.0071,168.0407,167.9567,167.9819,2303.0
2017-08-22 12:40:00,200.16,200.21,200.08,200.21,2700.0,168.0407,168.0826,167.9735,168.0826,2700.0
2017-08-22 12:45:00,200.19,200.24,200.13,200.24,2871.0,168.0659,168.1078,168.0155,168.1078,2871.0
2017-08-22 12:50:00,200.17,200.3,200.17,200.28,1700.0,168.0491,168.1582,168.0491,168.1414,1700.0
2017-08-22 12:55:00,200.29,200.42,200.28,200.34,2950.0,168.1498,168.2589,168.1414,168.1918,2950.0
2017-08-22 13:00:00,200.43,200.54,200.35,200.52,7318.0,168.2673,168.3597,168.2002,168.3429,7318.0
2017-08-22 13:05:00,200.52,200.63,200.38,200.48,4500.0,168.3429,168.4352,168.2254,168.3093,4500.0
2017-08-22 13:10:00,200.47,200.57,200.47,200.57,1209.0,168.3009,168.3849,168.3009,168.3849,1209.0
2017-08-22 13:15:00,200.54,200.61,200.49,200.53,4026.0,168.3597,168.4185,168.3177,168.3513,4026.0
2017-08-22 13:20:00,200.54,200.67,200.44,200.45,7679.0,168.3597,168.4688,168.2757,168.2841,7679.0
2017-08-22 13:25:00,200.43,200.48,200.42,200.47,1760.0,168.2673,168.3093,168.2589,168.3009,1760.0
2017-08-22 13:30:00,200.49,200.63,200.42,200.63,2545.0,168.3177,168.4352,168.2589,168.4352,2545.0
2017-08-22 13:35:00,200.63,200.76,200.63,200.75,3611.0,168.4352,168.5444,168.4352,168.536,3611.0
2017-08-22 13:40:00,200.71,200.84,200.71,200.74,3532.0,168.5024,168.6115,168.5024,168.5276,3532.0
2017-08-22 13:45:00,200.74,200.92,200.72,200.87,6501.0,168.5276,168.6787,168.5108,168.6367,6501.0
2017-08-22 13:50:00,200.86,200.95,200.78,200.93,6498.0,168.6283,168.7039,168.5612,168.6871,6498.0
2017-08-22 13:55:00,200.88,201.0,200.88,201.0,7587.0,168.6451,168.7459,168.6451,168.7459,7587.0
2017-08-22 14:00:00,201.05,201.14,201.0,201.07,8783.0,168.7878,168.8634,168.7459,168.8046,8783.0
2017-08-22 14:05:00,201.12,201.12,201.05,201.06,3965.0,168.8466,168.8466,168.7878,168.7962,3965.0
2017-08-22 14:10:00,201.07,201.09,200.98,201.09,6271.0,168.8046,168.8214,168.7291,168.8214,6271.0
2017-08-22 14:15:00,201.06,201.28,201.03,201.25,9036.0,168.7962,168.9809,168.7711,168.9558,9036.0
2017-08-22 14:20:00,201.22,201.53,201.2,201.47,6257.0,168.9306,169.1908,168.9138,169.1405,6257.0
2017-08-22 14:25:00,201.46,201.48,201.34,201.48,5649.0,169.1321,169.1488,169.0313,169.1488,5649.0
2017-08-22 14:30:00,201.47,201.58,201.38,201.51,9937.0,169.1405,169.2328,169.0649,169.174,9937.0
2017-08-22 14:35:00,201.52,201.53,201.42,201.47,4888.0,169.1824,169.1908,169.0985,169.1405,4888.0
2017-08-22 14:40:00,201.43,201.43,201.28,201.34,5773.0,169.1069,169.1069,168.9809,169.0313,5773.0
2017-08-22 14:45:00,201.31,201.36,201.31,201.34,3996.0,169.0061,169.0481,169.0061,169.0313,3996.0
2017-08-22 14:50:00,201.34,201.35,201.28,201.33,5405.0,169.0313,169.0397,168.9809,169.0229,5405.0
2017-08-22 14:55:00,201.34,201.35,201.15,201.15,4454.0,169.0313,169.0397,168.8718,168.8718,4454.0
2017-08-22 15:00:00,201.13,201.24,201.13,201.22,6214.0,168.855,168.9474,168.855,168.9306,6214.0
2017-08-22 15:05:00,201.24,201.26,201.2,201.26,4743.0,168.9474,168.9642,168.9138,168.9642,4743.0
2017-08-22 15:10:00,201.26,201.35,201.24,201.35,3100.0,168.9642,169.0397,168.9474,169.0397,3100.0
2017-08-22 15:15:00,201.35,201.44,201.29,201.35,5483.0,169.0397,169.1153,168.9893,169.0397,5483.0
2017-08-22 15:20:00,201.36,201.37,201.27,201.37,15039.0,169.0481,169.0565,168.9725,169.0565,15039.0
2017-08-22 15:25:00,201.34,201.43,201.3,201.36,11725.0,169.0313,169.1069,168.9977,169.0481,11725.0
2017-08-22 15:30:00,201.37,201.39,201.26,201.26,9203.0,169.0565,169.0733,168.9642,168.9642,9203.0
2017-08-22 15:35:00,201.28,201.29,201.25,201.25,17621.0,168.9809,168.9893,168.9558,168.9558,17621.0
2017-08-22 15:40:00,201.25,201.39,201.23,201.27,15236.0,168.9558,169.0733,168.939,168.9725,15236.0
2017-08-22 15:45:00,201.26,201.45,201.21,201.41,14720.0,168.9642,169.1237,168.9222,169.0901,14720.0
2017-08-22 15:50:00,201.41,201.41,201.16,201.16,18171.0,169.0901,169.0901,168.8802,168.8802,18171.0
2017-08-22 15:55:00,201.17,201.24,201.04,201.2,39706.0,168.8886,168.9474,168.7795,168.9138,39706.0
2017-08-23 09:30:00,200.7,200.7,200.0,200.47,18346.0,168.494,168.494,167.9063,168.3009,18346.0
2017-08-23 09:35:00,200.54,200.54,200.07,200.52,5813.0,168.3597,168.3597,167.9651,168.3429,5813.0
2017-08-23 09:40:00,200.52,200.68,200.36,200.54,5606.0,168.3429,168.4772,168.2086,168.3597,5606.0
2017-08-23 09:45:00,200.45,200.95,200.14,200.46,39123.0,168.2841,168.7039,168.0239,168.2925,39123.0
2017-08-23 09:50:00,200.4,200.82,200.14,200.82,6601.0,168.2422,168.5948,168.0239,168.5948,6601.0
2017-08-23 09:55:00,200.77,200.98,200.58,200.98,8046.0,168.5528,168.7291,168.3933,168.7291,8046.0
2017-08-23 10:00:00,200.94,200.96,200.59,200.64,5974.0,168.6955,168.7123,168.4017,168.4436,5974.0
2017-08-23 10:05:00,200.65,200.83,200.38,200.63,16984.0,168.452,168.6032,168.2254,168.4352,16984.0
2017-08-23 10:10:00,200.58,201.06,200.58,201.06,5096.0,168.3933,168.7962,168.3933,168.7962,5096.0
2017-08-23 10:15:00,200.94,201.08,200.67,201.05,3203.0,168.6955,168.813,168.4688,168.7878,3203.0
2017-08-23 10:20:00,201.03,201.17,200.83,200.99,7169.0,168.7711,168.8886,168.6032,168.7375,7169.0
2017-08-23 10:25:00,200.92,200.92,200.6,200.77,3700.0,168.6787,168.6787,168.4101,168.5528,3700.0
2017-08-23 10:30:00,200.8,200.83,200.62,200.73,3766.0,168.578,168.6032,168.4269,168.5192,3766.0
2017-08-23 10:35:00,200.68,200.73,200.64,200.65,1050.0,168.4772,168.5192,168.4436,168.452,1050.0
2017-08-23 10:40:00,200.61,200.61,200.29,200.49,5306.0,168.4185,168.4185,168.1498,168.3177,5306.0
2017-08-23 10:45:00,200.42,200.54,200.42,200.48,2998.0,168.2589,168.3597,168.2589,168.3093,2998.0
2017-08-23 10:50:00,200.48,200.74,200.34,200.71,3538.0,168.3093,168.5276,168.1918,168.5024,3538.0
2017-08-23 10:55:00,200.7,200.7,200.26,200.41,2713.0,168.494,168.494,168.1246,168.2505,2713.0
2017-08-23 11:00:00,200.43,200.51,200.22,200.29,4730.0,168.2673,168.3345,168.091,168.1498,4730.0
2017-08-23 11:05:00,200.32,200.32,200.0,200.03,8537.0,168.175,168.175,167.9063,167.9315,8537.0
2017-08-23 11:10:00,200.03,200.18,200.0,200.15,11420.0,167.9315,168.0575,167.9063,168.0323,11420.0
2017-08-23 11:15:00,200.07,200.27,200.0,200.27,5310.0,167.9651,168.133,167.9063,168.133,5310.0
2017-08-23 11:20:00,200.19,200.26,200.1,200.16,2010.0,168.0659,168.1246,167.9903,168.0407,2010.0
2017-08-23 11:25:00,200.16,200.16,200.06,200.07,1290.0,168.0407,168.0407,167.9567,167.9651,1290.0
2017-08-23 11:30:00,200.12,200.23,200.04,200.23,4150.0,168.0071,168.0994,167.9399,168.0994,4150.0
2017-08-23 11:35:00,200.19,200.45,200.11,200.45,5125.0,168.0659,168.2841,167.9987,168.2841,5125.0
2017-08-23 11:40:00,200.44,200.53,200.37,200.42,5794.0,168.2757,168.3513,168.217,168.2589,5794.0
2017-08-23 11:45:00,200.41,200.45,200.27,200.42,3632.0,168.2505,168.2841,168.133,168.2589,3632.0
2017-08-23 11:50:00,200.46,200.46,200.25,200.25,1600.0,168.2925,168.2925,168.1162,168.1162,1600.0
2017-08-23 11:55:00,200.25,200.25,200.0,200.06,4223.0,168.1162,168.1162,167.9063,167.9567,4223.0
2017-08-23 12:00:00,200.07,200.31,200.05,200.05,4760.0,167.9651,168.1666,167.9483,167.9483,4760.0
2017-08-23 12:05:00,200.13,200.27,200.0,200.19,3100.0,168.0155,168.133,167.9063,168.0659,3100.0
2017-08-23 12:10:00,200.19,200.19,200.04,200.18,2211.0,168.0659,168.0659,167.9399,168.0575,2211.0
2017-08-23 12:15:00,200.2,200.27,200.18,200.19,2326.0,168.0742,168.133,168.0575,168.0659,2326.0
2017-08-23 12:20:00,200.18,200.28,200.12,200.28,1500.0,168.0575,168.1414,168.0071,168.1414,1500.0
2017-08-23 12:25:00,200.22,200.22,200.06,200.18,3016.0,168.091,168.091,167.9567,168.0575,3016.0
2017-08-23 12:30:00,200.21,200.23,200.15,200.23,1400.0,168.0826,168.0994,168.0323,168.0994,1400.0
2017-08-23 12:35:00,200.17,200.2,200.0,200.0,6901.0,168.0491,168.0742,167.9063,167.9063,6901.0
2017-08-23 12:40:00,199.98,199.98,199.8,199.8,8451.0,167.8896,167.8896,167.7384,167.7384,8451.0
2017-08-23 12:45:00,199.8,200.02,199.8,200.01,4096.0,167.7384,167.9231,167.7384,167.9147,4096.0
2017-08-23 12:50:00,200.04,200.04,199.76,199.76,6065.0,167.9399,167.9399,167.7049,167.7049,6065.0
2017-08-23 12:55:00,199.81,199.92,199.81,199.92,2900.0,167.7468,167.8392,167.7468,167.8392,2900.0
2017-08-23 13:00:00,199.92,200.15,199.92,200.1,4295.0,167.8392,168.0323,167.8392,167.9903,4295.0
2017-08-23 13:05:00,200.1,200.25,200.06,200.17,4537.0,167.9903,168.1162,167.9567,168.0491,4537.0
2017-08-23 13:10:00,200.18,200.23,200.16,200.21,2431.0,168.0575,168.0994,168.0407,168.0826,2431.0
2017-08-23 13:15:00,200.21,200.23,199.94,200.11,6492.0,168.0826,168.0994,167.856,167.9987,6492.0
2017-08-23 13:20:00,200.06,200.09,200.0,200.07,3366.0,167.9567,167.9819,167.9063,167.9651,3366.0
2017-08-23 13:25:00,200.04,200.09,199.8,199.9,3892.0,167.9399,167.9819,167.7384,167.8224,3892.0
2017-08-23 13:30:00,199.9,200.0,199.88,199.93,5002.0,167.8224,167.9063,167.8056,167.8476,5002.0
2017-08-23 13:35:00,199.91,199.94,199.74,199.76,3755.0,167.8308,167.856,167.6881,167.7049,3755.0
2017-08-23 13:40:00,199.79,199.89,199.77,199.88,2325.0,167.73,167.814,167.7132,167.8056,2325.0
2017-08-23 13:45:00,199.83,199.84,199.74,199.8,3000.0,167.7636,167.772,167.6881,167.7384,3000.0
2017-08-23 13:50:00,199.82,199.84,199.72,199.84,2951.0,167.7552,167.772,167.6713,167.772,2951.0
2017-08-23 13:55:00,199.78,199.81,199.61,199.68,3885.0,167.7216,167.7468,167.5789,167.6377,3885.0
2017-08-23 14:00:00,199.71,199.78,199.63,199.67,4219.0,167.6629,167.7216,167.5957,167.6293,4219.0
2017-08-23 14:05:00,199.73,199.79,199.4,199.47,9745.0,167.6797,167.73,167.4026,167.4614,9745.0
2017-08-23 14:10:00,199.51,199.82,199.51,199.75,5956.0,167.495,167.7552,167.495,167.6965,5956.0
2017-08-23 14:15:00,199.75,199.81,199.68,199.7,2907.0,167.6965,167.7468,167.6377,167.6545,2907.0
2017-08-23 14:20:00,199.74,199.84,199.67,199.7,3370.0,167.6881,167.772,167.6293,167.6545,3370.0
2017-08-23 14:25:00,199.8,199.81,199.68,199.76,4457.0,167.7384,167.7468,167.6377,167.7049,4457.0
2017-08-23 14:30:00,199.8,199.92,199.8,199.91,1812.0,167.7384,167.8392,167.7384,167.8308,1812.0
2017-08-23 14:35:00,199.94,199.94,199.85,199.87,3087.0,167.856,167.856,167.7804,167.7972,3087.0
2017-08-23 14:40:00,199.86,199.92,199.84,199.85,3101.0,167.7888,167.8392,167.772,167.7804,3101.0
2017-08-23 14:45:00,199.82,199.92,199.81,199.85,3513.0,167.7552,167.8392,167.7468,167.7804,3513.0
2017-08-23 14:50:00,199.87,199.88,199.79,199.79,2200.0,167.7972,167.8056,167.73,167.73,2200.0
2017-08-23 14:55:00,199.87,199.91,199.81,199.82,3478.0,167.7972,167.8308,167.7468,167.7552,3478.0
2017-08-23 15:00:00,199.82,199.91,199.82,199.88,6720.0,167.7552,167.8308,167.7552,167.8056,6720.0
2017-08-23 15:05:00,199.88,199.9,199.82,199.89,6587.0,167.8056,167.8224,167.7552,167.814,6587.0
2017-08-23 15:10:00,199.87,199.88,199.76,199.81,6545.0,167.7972,167.8056,167.7049,167.7468,6545.0
2017-08-23 15:15:00,199.81,199.88,199.81,199.85,3690.0,167.7468,167.8056,167.7468,167.7804,3690.0
2017-08-23 15:20:00,199.86,199.92,199.83,199.92,3147.0,167.7888,167.8392,167.7636,167.8392,3147.0
2017-08-23 15:25:00,199.94,200.07,199.94,200.0,8982.0,167.856,167.9651,167.856,167.9063,8982.0
2017-08-23 15:30:00,200.02,200.05,199.96,199.99,5802.0,167.9231,167.9483,167.8728,167.8979,5802.0
2017-08-23 15:35:00,199.95,200.06,199.9,200.01,6830.0,167.8644,167.9567,167.8224,167.9147,6830.0
2017-08-23 15:40:00,200.01,200.03,200.0,200.01,6464.0,167.9147,167.9315,167.9063,167.9147,6464.0
2017-08-23 15:45:00,200.0,200.0,199.82,199.87,9143.0,167.9063,167.9063,167.7552,167.7972,9143.0
2017-08-23 15:50:00,199.87,199.92,199.83,199.87,10041.0,167.7972,167.8392,167.7636,167.7972,10041.0
2017-08-23 15:55:00,199.9,199.91,199.66,199.69,42684.0,167.8224,167.8308,167.6209,167.6461,42684.0
2017-08-24 09:30:00,200.22,200.24,199.75,200.07,10655.0,168.091,168.1078,167.6965,167.9651,10655.0
2017-08-24 09:35:00,200.13,200.26,199.93,200.01,5705.0,168.0155,168.1246,167.8476,167.9147,5705.0
2017-08-24 09:40:00,199.95,200.13,199.79,199.79,2005.0,167.8644,168.0155,167.73,167.73,2005.0
2017-08-24 09:45:00,199.96,199.96,199.66,199.67,3060.0,167.8728,167.8728,167.6209,167.6293,3060.0
2017-08-24 09:50:00,199.57,199.76,199.3,199.37,3791.0,167.5453,167.7049,167.3187,167.3774,3791.0
2017-08-24 09:55:00,199.3,199.45,199.0,199.01,3470.0,167.3187,167.4446,167.0668,167.0752,3470.0
2017-08-24 10:00:00,199.02,199.36,199.02,199.31,3050.0,167.0836,167.369,167.0836,167.3271,3050.0
2017-08-24 10:05:00,199.3,199.3,198.87,199.02,2816.0,167.3187,167.3187,166.9577,167.0836,2816.0
2017-08-24 10:10:00,199.14,199.14,198.74,198.9,1000.0,167.1843,167.1843,166.8485,166.9829,1000.0
2017-08-24 10:15:00,199.02,199.52,199.02,199.34,10108.0,167.0836,167.5034,167.0836,167.3523,10108.0
2017-08-24 10:20:00,199.47,199.61,199.46,199.6,2800.0,167.4614,167.5789,167.453,167.5705,2800.0
2017-08-24 10:25:00,199.54,199.85,199.52,199.54,7965.0,167.5202,167.7804,167.5034,167.5202,7965.0
2017-08-24 10:30:00,199.56,199.94,199.56,199.94,4292.0,167.5369,167.856,167.5369,167.856,4292.0
2017-08-24 10:35:00,199.94,200.03,199.74,199.76,3462.0,167.856,167.9315,167.6881,167.7049,3462.0
2017-08-24 10:40:00,199.74,199.79,199.61,199.65,3886.0,167.6881,167.73,167.5789,167.6125,3886.0
2017-08-24 10:45:00,199.65,199.7,199.43,199.54,5128.0,167.6125,167.6545,167.4278,167.5202,5128.0
2017-08-24 10:50:00,199.53,199.82,199.53,199.77,6010.0,167.5118,167.7552,167.5118,167.7132,6010.0
2017-08-24 10:55:00,199.76,200.0,199.76,199.77,2525.0,167.7049,167.9063,167.7049,167.7132,2525.0
2017-08-24 11:00:00,199.79,199.88,199.6,199.86,2900.0,167.73,167.8056,167.5705,167.7888,2900.0
2017-08-24 11:05:00,199.84,199.85,199.71,199.75,1519.0,167.772,167.7804,167.6629,167.6965,1519.0
2017-08-24 11:10:00,199.79,199.85,199.63,199.65,5832.0,167.73,167.7804,167.5957,167.6125,5832.0
2017-08-24 11:15:00,199.63,199.73,199.38,199.6,4771.0,167.5957,167.6797,167.3858,167.5705,4771.0
2017-08-24 11:20:00,199.6,199.6,199.4,199.5,3255.0,167.5705,167.5705,167.4026,167.4866,3255.0
2017-08-24 11:25:00,199.44,199.45,199.06,199.17,12330.0,167.4362,167.4446,167.1172,167.2095,12330.0
2017-08-24 11:30:00,199.16,199.24,199.05,199.06,4135.0,167.2011,167.2683,167.1088,167.1172,4135.0
2017-08-24 11:35:00,199.07,199.23,199.07,199.23,2200.0,167.1256,167.2599,167.1256,167.2599,2200.0
2017-08-24 11:40:00,199.22,199.33,199.16,199.29,3100.0,167.2515,167.3439,167.2011,167.3103,3100.0
2017-08-24 11:45:00,199.29,199.32,199.19,199.19,5902.0,167.3103,167.3355,167.2263,167.2263,5902.0
2017-08-24 11:50:00,199.19,199.21,199.09,199.09,2576.0,167.2263,167.2431,167.1424,167.1424,2576.0
2017-08-24 11:55:00,199.08,199.21,199.05,199.21,2831.0,167.134,167.2431,167.1088,167.2431,2831.0
2017-08-24 12:00:00,199.27,199.32,199.19,199.19,2921.0,167.2935,167.3355,167.2263,167.2263,2921.0
2017-08-24 12:05:00,199.26,199.31,199.17,199.2,2684.0,167.2851,167.3271,167.2095,167.2347,2684.0
2017-08-24 12:10:00,199.24,199.29,199.24,199.26,2869.0,167.2683,167.3103,167.2683,167.2851,2869.0
2017-08-24 12:15:00,199.27,199.35,199.23,199.34,5488.0,167.2935,167.3606,167.2599,167.3523,5488.0
2017-08-24 12:20:00,199.33,199.42,199.3,199.38,4117.0,167.3439,167.4194,167.3187,167.3858,4117.0
2017-08-24 12:25:00,199.33,199.38,199.32,199.35,1800.0,167.3439,167.3858,167.3355,167.3606,1800.0
2017-08-24 12:30:00,199.37,199.44,199.33,199.33,1900.0,167.3774,167.4362,167.3439,167.3439,1900.0
2017-08-24 12:35:00,199.27,199.39,199.18,199.39,31458.0,167.2935,167.3942,167.2179,167.3942,31458.0
2017-08-24 12:40:00,199.4,199.47,199.3,199.3,2600.0,167.4026,167.4614,167.3187,167.3187,2600.0
2017-08-24 12:45:00,199.3,199.31,199.26,199.3,6400.0,167.3187,167.3271,167.2851,167.3187,6400.0
2017-08-24 12:50:00,199.3,199.39,199.27,199.32,9500.0,167.3187,167.3942,167.2935,167.3355,9500.0
2017-08-24 12:55:00,199.32,199.38,199.23,199.24,7217.0,167.3355,167.3858,167.2599,167.2683,7217.0
2017-08-24 13:00:00,199.21,199.3,199.15,199.28,6610.0,167.2431,167.3187,167.1927,167.3019,6610.0
2017-08-24 13:05:00,199.24,199.39,199.23,199.38,3900.0,167.2683,167.3942,167.2599,167.3858,3900.0
2017-08-24 13:10:00,199.38,199.62,199.37,199.62,3000.0,167.3858,167.5873,167.3774,167.5873,3000.0
2017-08-24 13:15:00,199.62,199.8,199.62,199.71,4182.0,167.5873,167.7384,167.5873,167.6629,4182.0
2017-08-24 13:20:00,199.73,199.74,199.66,199.68,1100.0,167.6797,167.6881,167.6209,167.6377,1100.0
2017-08-24 13:25:00,199.68,199.72,199.64,199.64,2776.0,167.6377,167.6713,167.6041,167.6041,2776.0
2017-08-24 13:30:00,199.68,199.69,199.42,199.44,3900.0,167.6377,167.6461,167.4194,167.4362,3900.0
2017-08-24 13:35:00,199.43,199.48,199.33,199.33,5712.0,167.4278,167.4698,167.3439,167.3439,5712.0
2017-08-24 13:40:00,199.33,199.36,199.29,199.32,1545.0,167.3439,167.369,167.3103,167.3355,1545.0
2017-08-24 13:45:00,199.36,199.58,199.36,199.41,2947.0,167.369,167.5537,167.369,167.411,2947.0
2017-08-24 13:50:00,199.44,199.81,199.4,199.8,10700.0,167.4362,167.7468,167.4026,167.7384,10700.0
2017-08-24 13:55:00,199.83,199.88,199.77,199.78,5500.0,167.7636,167.8056,167.7132,167.7216,5500.0
2017-08-24 14:00:00,199.73,199.96,199.72,199.94,10268.0,167.6797,167.8728,167.6713,167.856,10268.0
2017-08-24 14:05:00,199.96,200.02,199.86,199.93,14066.0,167.8728,167.9231,167.7888,167.8476,14066.0
2017-08-24 14:10:00,199.95,199.98,199.8,199.88,6000.0,167.8644,167.8896,167.7384,167.8056,6000.0
2017-08-24 14:15:00,199.87,200.08,199.87,199.95,8181.0,167.7972,167.9735,167.7972,167.8644,8181.0
2017-08-24 14:20:00,200.03,200.27,200.02,200.2,7137.0,167.9315,168.133,167.9231,168.0742,7137.0
2017-08-24 14:25:00,200.05,200.09,200.0,200.0,3050.0,167.9483,167.9819,167.9063,167.9063,3050.0
2017-08-24 14:30:00,200.01,200.17,200.0,200.15,9136.0,167.9147,168.0491,167.9063,168.0323,9136.0
2017-08-24 14:35:00,200.17,200.24,200.13,200.2,9387.0,168.0491,168.1078,168.0155,168.0742,9387.0
2017-08-24 14:40:00,200.13,200.19,200.11,200.17,3000.0,168.0155,168.0659,167.9987,168.0491,3000.0
2017-08-24 14:45:00,200.14,200.14,200.03,200.05,4137.0,168.0239,168.0239,167.9315,167.9483,4137.0
2017-08-24 14:50:00,200.03,200.07,199.99,200.06,4230.0,167.9315,167.9651,167.8979,167.9567,4230.0
2017-08-24 14:55:00,200.05,200.1,200.01,200.02,7995.0,167.9483,167.9903,167.9147,167.9231,7995.0
2017-08-24 15:00:00,200.03,200.04,199.88,199.88,12543.0,167.9315,167.9399,167.8056,167.8056,12543.0
2017-08-24 15:05:00,199.88,199.91,199.81,199.81,6443.0,167.8056,167.8308,167.7468,167.7468,6443.0
2017-08-24 15:10:00,199.8,199.82,199.73,199.74,4190.0,167.7384,167.7552,167.6797,167.6881,4190.0
2017-08-24 15:15:00,199.73,199.78,199.72,199.78,8455.0,167.6797,167.7216,167.6713,167.7216,8455.0
2017-08-24 15:20:00,199.74,200.06,199.71,200.02,8070.0,167.6881,167.9567,167.6629,167.9231,8070.0
2017-08-24 15:25:00,200.02,200.02,199.89,199.91,6700.0,167.9231,167.9231,167.814,167.8308,6700.0
2017-08-24 15:30:00,199.91,199.93,199.86,199.87,4991.0,167.8308,167.8476,167.7888,167.7972,4991.0
2017-08-24 15:35:00,199.86,199.89,199.72,199.8,15608.0,167.7888,167.814,167.6713,167.7384,15608.0
2017-08-24 15:40:00,199.84,199.84,199.59,199.61,13519.0,167.772,167.772,167.5621,167.5789,13519.0
2017-08-24 15:45:00,199.61,199.65,199.53,199.53,16819.0,167.5789,167.6125,167.5118,167.5118,16819.0
2017-08-24 15:50:00,199.52,199.55,199.39,199.5,15091.0,167.5034,167.5286,167.3942,167.4866,15091.0
2017-08-24 15:55:00,199.5,199.57,199.41,199.49,39640.0,167.4866,167.5453,167.411,167.4782,39640.0
2017-08-25 09:30:00,200.32,200.32,199.79,200.1,13407.0,168.175,168.175,167.73,167.9903,13407.0
2017-08-25 09:35:00,200.47,200.47,199.86,200.01,5584.0,168.3009,168.3009,167.7888,167.9147,5584.0
2017-08-25 09:40:00,200.0,200.0,199.72,199.88,3700.0,167.9063,167.9063,167.6713,167.8056,3700.0
2017-08-25 09:45:00,199.93,200.07,199.75,200.01,7262.0,167.8476,167.9651,167.6965,167.9147,7262.0
2017-08-25 09:50:00,200.09,200.33,200.08,200.32,1717.0,167.9819,168.1834,167.9735,168.175,1717.0
2017-08-25 09:55:00,200.34,200.48,200.29,200.32,2292.0,168.1918,168.3093,168.1498,168.175,2292.0
2017-08-25 10:00:00,200.41,200.77,200.31,200.57,3191.0,168.2505,168.5528,168.1666,168.3849,3191.0
2017-08-25 10:05:00,200.57,200.59,200.41,200.59,2245.0,168.3849,168.4017,168.2505,168.4017,2245.0
2017-08-25 10:10:00,200.47,200.73,200.47,200.69,1600.0,168.3009,168.5192,168.3009,168.4856,1600.0
2017-08-25 10:15:00,200.73,200.74,200.25,200.25,2800.0,168.5192,168.5276,168.1162,168.1162,2800.0
2017-08-25 10:20:00,200.26,200.39,200.1,200.15,4315.0,168.1246,168.2338,167.9903,168.0323,4315.0
2017-08-25 10:25:00,200.33,200.55,200.24,200.54,3413.0,168.1834,168.3681,168.1078,168.3597,3413.0
2017-08-25 10:30:00,200.55,200.67,200.37,200.43,5086.0,168.3681,168.4688,168.217,168.2673,5086.0
2017-08-25 10:35:00,200.43,200.57,200.35,200.41,4722.0,168.2673,168.3849,168.2002,168.2505,4722.0
2017-08-25 10:40:00,200.4,200.44,200.13,200.13,4256.0,168.2422,168.2757,168.0155,168.0155,4256.0
2017-08-25 10:45:00,200.06,200.15,200.0,200.07,3480.0,167.9567,168.0323,167.9063,167.9651,3480.0
2017-08-25 10:50:00,200.0,200.13,200.0,200.08,3080.0,167.9063,168.0155,167.9063,167.9735,3080.0
2017-08-25 10:55:00,200.09,200.19,200.08,200.12,2472.0,167.9819,168.0659,167.9735,168.0071,2472.0
2017-08-25 11:00:00,200.0,200.15,199.98,200.0,9200.0,167.9063,168.0323,167.8896,167.9063,9200.0
2017-08-25 11:05:00,200.0,200.11,200.0,200.11,4500.0,167.9063,167.9987,167.9063,167.9987,4500.0
2017-08-25 11:10:00,200.12,200.13,200.0,200.0,1125.0,168.0071,168.0155,167.9063,167.9063,1125.0
2017-08-25 11:15:00,200.0,200.13,199.93,200.13,10860.0,167.9063,168.0155,167.8476,168.0155,10860.0
2017-08-25 11:20:00,200.01,200.14,200.01,200.14,900.0,167.9147,168.0239,167.9147,168.0239,900.0
2017-08-25 11:25:00,200.02,200.13,200.01,200.08,2020.0,167.9231,168.0155,167.9147,167.9735,2020.0
2017-08-25 11:30:00,200.08,200.08,199.86,199.91,6242.0,167.9735,167.9735,167.7888,167.8308,6242.0
2017-08-25 11:35:00,199.95,200.03,199.95,199.98,900.0,167.8644,167.9315,167.8644,167.8896,900.0
2017-08-25 11:40:00,200.05,200.23,200.02,200.02,6400.0,167.9483,168.0994,167.9231,167.9231,6400.0
2017-08-25 11:45:00,200.07,200.07,200.02,200.02,300.0,167.9651,167.9651,167.9231,167.9231,300.0
2017-08-25 11:50:00,200.0,200.16,200.0,200.11,6315.0,167.9063,168.0407,167.9063,167.9987,6315.0
2017-08-25 11:55:00,200.21,200.21,199.99,199.99,3609.0,168.0826,168.0826,167.8979,167.8979,3609.0
2017-08-25 12:00:00,199.85,199.98,199.81,199.94,7200.0,167.7804,167.8896,167.7468,167.856,7200.0
2017-08-25 12:05:00,199.93,200.05,199.9,200.05,2400.0,167.8476,167.9483,167.8224,167.9483,2400.0
2017-08-25 12:10:00,199.96,200.09,199.96,200.02,1634.0,167.8728,167.9819,167.8728,167.9231,1634.0
2017-08-25 12:15:00,200.01,200.09,199.99,199.99,1236.0,167.9147,167.9819,167.8979,167.8979,1236.0
2017-08-25 12:20:00,200.06,200.09,199.95,199.98,2000.0,167.9567,167.9819,167.8644,167.8896,2000.0
2017-08-25 12:25:00,200.01,200.12,200.01,200.12,1400.0,167.9147,168.0071,167.9147,168.0071,1400.0
2017-08-25 12:30:00,200.07,200.07,200.0,200.0,2676.0,167.9651,167.9651,167.9063,167.9063,2676.0
2017-08-25 12:35:00,200.01,200.02,199.94,199.96,2651.0,167.9147,167.9231,167.856,167.8728,2651.0
2017-08-25 12:40:00,199.98,200.04,199.96,200.03,1200.0,167.8896,167.9399,167.8728,167.9315,1200.0
2017-08-25 12:45:00,200.04,200.06,199.97,200.03,2770.0,167.9399,167.9567,167.8812,167.9315,2770.0
2017-08-25 12:50:00,200.05,200.06,200.0,200.01,1200.0,167.9483,167.9567,167.9063,167.9147,1200.0
2017-08-25 12:55:00,200.0,200.08,200.0,200.03,1470.0,167.9063,167.9735,167.9063,167.9315,1470.0
2017-08-25 13:00:00,200.01,200.07,199.99,200.03,6232.0,167.9147,167.9651,167.8979,167.9315,6232.0
2017-08-25 13:05:00,200.02,200.08,199.96,199.96,3600.0,167.9231,167.9735,167.8728,167.8728,3600.0
2017-08-25 13:10:00,199.96,199.96,199.85,199.91,1320.0,167.8728,167.8728,167.7804,167.8308,1320.0
2017-08-25 13:15:00,199.92,199.93,199.79,199.81,3360.0,167.8392,167.8476,167.73,167.7468,3360.0
2017-08-25 13:20:00,199.81,199.83,199.68,199.74,4331.0,167.7468,167.7636,167.6377,167.6881,4331.0
2017-08-25 13:25:00,199.7,199.7,199.65,199.65,1400.0,167.6545,167.6545,167.6125,167.6125,1400.0
2017-08-25 13:30:00,199.66,199.75,199.65,199.69,3920.0,167.6209,167.6965,167.6125,167.6461,3920.0
2017-08-25 13:35:00,199.68,199.7,199.61,199.63,2739.0,167.6377,167.6545,167.5789,167.5957,2739.0
2017-08-25 13:40:00,199.64,199.8,199.61,199.61,9903.0,167.6041,167.7384,167.5789,167.5789,9903.0
2017-08-25 13:45:00,199.59,199.65,199.52,199.55,6305.0,167.5621,167.6125,167.5034,167.5286,6305.0
2017-08-25 13:50:00,199.49,199.66,199.49,199.58,16099.0,167.4782,167.6209,167.4782,167.5537,16099.0
2017-08-25 13:55:00,199.57,199.71,199.57,199.7,5365.0,167.5453,167.6629,167.5453,167.6545,5365.0
2017-08-25 14:00:00,199.69,199.71,199.57,199.66,6551.0,167.6461,167.6629,167.5453,167.6209,6551.0
2017-08-25 14:05:00,199.68,199.72,199.58,199.63,8930.0,167.6377,167.6713,167.5537,167.5957,8930.0
2017-08-25 14:10:00,199.68,199.72,199.5,199.57,12384.0,167.6377,167.6713,167.4866,167.5453,12384.0
2017-08-25 14:15:00,199.57,199.65,199.5,199.5,11822.0,167.5453,167.6125,167.4866,167.4866,11822.0
2017-08-25 14:20:00,199.52,199.7,199.52,199.62,8821.0,167.5034,167.6545,167.5034,167.5873,8821.0
2017-08-25 14:25:00,199.62,199.68,199.55,199.61,9640.0,167.5873,167.6377,167.5286,167.5789,9640.0
2017-08-25 14:30:00,199.59,199.64,199.5,199.56,5550.0,167.5621,167.6041,167.4866,167.5369,5550.0
2017-08-25 14:35:00,199.6,199.7,199.58,199.6,5905.0,167.5705,167.6545,167.5537,167.5705,5905.0
2017-08-25 14:40:00,199.6,199.67,199.55,199.55,2600.0,167.5705,167.6293,167.5286,167.5286,2600.0
2017-08-25 14:45:00,199.55,199.56,199.49,199.5,3038.0,167.5286,167.5369,167.4782,167.4866,3038.0
2017-08-25 14:50:00,199.54,199.6,199.51,199.55,2950.0,167.5202,167.5705,167.495,167.5286,2950.0
2017-08-25 14:55:00,199.56,199.57,199.5,199.55,2600.0,167.5369,167.5453,167.4866,167.5286,2600.0
2017-08-25 15:00:00,199.54,199.61,199.35,199.4,4843.0,167.5202,167.5789,167.3606,167.4026,4843.0
2017-08-25 15:05:00,199.46,199.58,199.42,199.5,3582.0,167.453,167.5537,167.4194,167.4866,3582.0
2017-08-25 15:10:00,199.54,199.67,199.51,199.53,6372.0,167.5202,167.6293,167.495,167.5118,6372.0
2017-08-25 15:15:00,199.53,199.62,199.51,199.52,8698.0,167.5118,167.5873,167.495,167.5034,8698.0
2017-08-25 15:20:00,199.62,199.7,199.56,199.58,9459.0,167.5873,167.6545,167.5369,167.5537,9459.0
2017-08-25 15:25:00,199.58,199.61,199.54,199.59,9415.0,167.5537,167.5789,167.5202,167.5621,9415.0
2017-08-25 15:30:00,199.55,199.55,199.43,199.44,4920.0,167.5286,167.5286,167.4278,167.4362,4920.0
2017-08-25 15:35:00,199.47,199.49,199.29,199.3,5775.0,167.4614,167.4782,167.3103,167.3187,5775.0
2017-08-25 15:40:00,199.3,199.48,199.3,199.38,9430.0,167.3187,167.4698,167.3187,167.3858,9430.0
2017-08-25 15:45:00,199.3,199.36,199.21,199.27,12800.0,167.3187,167.369,167.2431,167.2935,12800.0
2017-08-25 15:50:00,199.3,199.32,199.2,199.26,10411.0,167.3187,167.3355,167.2347,167.2851,10411.0
2017-08-25 15:55:00,199.31,199.31,198.94,199.1,25874.0,167.3271,167.3271,167.0164,167.1508,25874.0
2017-08-28 09:30:00,199.91,199.91,199.32,199.39,16997.0,167.8308,167.8308,167.3355,167.3942,16997.0
2017-08-28 09:35:00,199.56,199.57,199.41,199.53,2687.0,167.5369,167.5453,167.411,167.5118,2687.0
2017-08-28 09:40:00,199.54,199.54,199.33,199.39,4200.0,167.5202,167.5202,167.3439,167.3942,4200.0
2017-08-28 09:45:00,199.4,199.54,199.27,199.27,8164.0,167.4026,167.5202,167.2935,167.2935,8164.0
2017-08-28 09:50:00,199.36,199.36,199.04,199.13,5929.0,167.369,167.369,167.1004,167.1759,5929.0
2017-08-28 09:55:00,199.25,199.36,199.24,199.34,2000.0,167.2767,167.369,167.2683,167.3523,2000.0
2017-08-28 10:00:00,199.3,199.31,199.03,199.19,2953.0,167.3187,167.3271,167.092,167.2263,2953.0
2017-08-28 10:05:00,199.15,199.23,199.05,199.22,4181.0,167.1927,167.2599,167.1088,167.2515,4181.0
2017-08-28 10:10:00,199.24,199.35,199.16,199.16,4425.0,167.2683,167.3606,167.2011,167.2011,4425.0
2017-08-28 10:15:00,199.2,199.35,199.18,199.35,2727.0,167.2347,167.3606,167.2179,167.3606,2727.0
2017-08-28 10:20:00,199.27,199.31,199.22,199.26,3025.0,167.2935,167.3271,167.2515,167.2851,3025.0
2017-08-28 10:25:00,199.38,199.39,199.05,199.13,13198.0,167.3858,167.3942,167.1088,167.1759,13198.0
2017-08-28 10:30:00,199.05,199.09,198.87,198.93,10007.0,167.1088,167.1424,166.9577,167.008,10007.0
2017-08-28 10:35:00,198.99,199.04,198.92,198.92,3157.0,167.0584,167.1004,166.9996,166.9996,3157.0
2017-08-28 10:40:00,198.9,199.08,198.9,199.02,5541.0,166.9829,167.134,166.9829,167.0836,5541.0
2017-08-28 10:45:00,199.05,199.06,198.96,198.96,1307.0,167.1088,167.1172,167.0332,167.0332,1307.0
2017-08-28 10:50:00,198.97,199.06,198.95,198.95,5400.0,167.0416,167.1172,167.0248,167.0248,5400.0
2017-08-28 10:55:00,198.98,198.99,198.91,198.92,1527.0,167.05,167.0584,166.9913,166.9996,1527.0
2017-08-28 11:00:00,198.92,198.92,198.81,198.88,4583.0,166.9996,166.9996,166.9073,166.9661,4583.0
2017-08-28 11:05:00,198.89,198.89,198.87,198.87,600.0,166.9745,166.9745,166.9577,166.9577,600.0
2017-08-28 11:10:00,198.87,198.96,198.83,198.96,1354.0,166.9577,167.0332,166.9241,167.0332,1354.0
2017-08-28 11:15:00,198.96,199.11,198.96,199.01,3878.0,167.0332,167.1592,167.0332,167.0752,3878.0
2017-08-28 11:20:00,199.04,199.1,198.88,198.88,2936.0,167.1004,167.1508,166.9661,166.9661,2936.0
2017-08-28 11:25:00,198.88,198.91,198.83,198.83,1904.0,166.9661,166.9913,166.9241,166.9241,1904.0
2017-08-28 11:30:00,198.85,198.88,198.81,198.87,2149.0,166.9409,166.9661,166.9073,166.9577,2149.0
2017-08-28 11:35:00,198.83,198.86,198.75,198.78,2150.0,166.9241,166.9493,166.8569,166.8821,2150.0
2017-08-28 11:40:00,198.84,198.87,198.77,198.77,2251.0,166.9325,166.9577,166.8737,166.8737,2251.0
2017-08-28 11:45:00,198.83,198.96,198.83,198.96,3200.0,166.9241,167.0332,166.9241,167.0332,3200.0
2017-08-28 11:50:00,198.98,199.13,198.98,199.13,2757.0,167.05,167.1759,167.05,167.1759,2757.0
2017-08-28 11:55:00,199.08,199.13,199.07,199.08,2302.0,167.134,167.1759,167.1256,167.134,2302.0
2017-08-28 12:00:00,199.08,199.15,199.0,199.01,4173.0,167.134,167.1927,167.0668,167.0752,4173.0
2017-08-28 12:05:00,199.05,199.11,198.94,199.02,11521.0,167.1088,167.1592,167.0164,167.0836,11521.0
2017-08-28 12:10:00,199.03,199.04,198.72,198.78,5507.0,167.092,167.1004,166.8317,166.8821,5507.0
2017-08-28 12:15:00,198.71,198.75,198.68,198.68,3425.0,166.8233,166.8569,166.7982,166.7982,3425.0
2017-08-28 12:20:00,198.71,198.74,198.53,198.53,2676.0,166.8233,166.8485,166.6722,166.6722,2676.0
2017-08-28 12:25:00,198.6,198.65,198.57,198.57,2544.0,166.731,166.773,166.7058,166.7058,2544.0
2017-08-28 12:30:00,198.59,198.65,198.5,198.5,3447.0,166.7226,166.773,166.647,166.647,3447.0
2017-08-28 12:35:00,198.5,198.51,198.36,198.37,2800.0,166.647,166.6554,166.5295,166.5379,2800.0
2017-08-28 12:40:00,198.39,198.39,198.26,198.26,6687.0,166.5547,166.5547,166.4456,166.4456,6687.0
2017-08-28 12:45:00,198.34,198.46,198.34,198.4,6084.0,166.5127,166.6135,166.5127,166.5631,6084.0
2017-08-28 12:50:00,198.38,198.41,198.32,198.34,4537.0,166.5463,166.5715,166.4959,166.5127,4537.0
2017-08-28 12:55:00,198.34,198.36,198.32,198.34,4500.0,166.5127,166.5295,166.4959,166.5127,4500.0
2017-08-28 13:00:00,198.34,198.42,198.34,198.37,6300.0,166.5127,166.5799,166.5127,166.5379,6300.0
2017-08-28 13:05:00,198.37,198.4,198.33,198.37,2150.0,166.5379,166.5631,166.5043,166.5379,2150.0
2017-08-28 13:10:00,198.36,198.39,198.31,198.31,2602.0,166.5295,166.5547,166.4875,166.4875,2602.0
2017-08-28 13:15:00,198.32,198.37,198.27,198.36,2700.0,166.4959,166.5379,166.454,166.5295,2700.0
2017-08-28 13:20:00,198.35,198.42,198.31,198.35,3951.0,166.5211,166.5799,166.4875,166.5211,3951.0
2017-08-28 13:25:00,198.35,198.38,198.21,198.25,3100.0,166.5211,166.5463,166.4036,166.4372,3100.0
2017-08-28 13:30:00,198.27,198.28,198.17,198.17,2486.0,166.454,166.4623,166.37,166.37,2486.0
2017-08-28 13:35:00,198.22,198.23,198.15,198.15,3198.0,166.412,166.4204,166.3532,166.3532,3198.0
2017-08-28 13:40:00,198.12,198.23,198.12,198.19,2730.0,166.328,166.4204,166.328,166.3868,2730.0
2017-08-28 13:45:00,198.19,198.28,198.19,198.27,7902.0,166.3868,166.4623,166.3868,166.454,7902.0
2017-08-28 13:50:00,198.26,198.26,198.19,198.24,4676.0,166.4456,166.4456,166.3868,166.4288,4676.0
2017-08-28 13:55:00,198.2,198.36,198.2,198.3,3800.0,166.3952,166.5295,166.3952,166.4791,3800.0
2017-08-28 14:00:00,198.3,198.31,198.24,198.27,3000.0,166.4791,166.4875,166.4288,166.454,3000.0
2017-08-28 14:05:00,198.25,198.25,198.17,198.18,8240.0,166.4372,166.4372,166.37,166.3784,8240.0
2017-08-28 14:10:00,198.2,198.33,198.17,198.33,6208.0,166.3952,166.5043,166.37,166.5043,6208.0
2017-08-28 14:15:00,198.33,198.35,198.26,198.28,5907.0,166.5043,166.5211,166.4456,166.4623,5907.0
2017-08-28 14:20:00,198.28,198.29,198.15,198.16,8362.0,166.4623,166.4707,166.3532,166.3616,8362.0
2017-08-28 14:25:00,198.16,198.16,198.06,198.07,6001.0,166.3616,166.3616,166.2776,166.286,6001.0
2017-08-28 14:30:00,198.06,198.12,198.05,198.09,5853.0,166.2776,166.328,166.2693,166.3028,5853.0
2017-08-28 14:35:00,198.09,198.09,198.02,198.04,4380.0,166.3028,166.3028,166.2441,166.2609,4380.0
2017-08-28 14:40:00,198.02,198.06,197.91,198.02,8769.0,166.2441,166.2776,166.1517,166.2441,8769.0
2017-08-28 14:45:00,198.01,198.18,197.98,198.16,19212.0,166.2357,166.3784,166.2105,166.3616,19212.0
2017-08-28 14:50:00,198.17,198.27,198.16,198.2,6391.0,166.37,166.454,166.3616,166.3952,6391.0
2017-08-28 14:55:00,198.22,198.25,198.14,198.14,4873.0,166.412,166.4372,166.3448,166.3448,4873.0
2017-08-28 15:00:00,198.15,198.19,198.1,198.1,5925.0,166.3532,166.3868,166.3112,166.3112,5925.0
2017-08-28 15:05:00,198.12,198.16,198.03,198.03,10348.0,166.328,166.3616,166.2525,166.2525,10348.0
2017-08-28 15:10:00,198.02,198.07,197.98,197.99,9167.0,166.2441,166.286,166.2105,166.2189,9167.0
2017-08-28 15:15:00,197.99,198.01,197.92,197.99,17657.0,166.2189,166.2357,166.1601,166.2189,17657.0
2017-08-28 15:20:00,197.97,197.97,197.86,197.88,13999.0,166.2021,166.2021,166.1097,166.1265,13999.0
2017-08-28 15:25:00,197.9,197.91,197.73,197.76,11005.0,166.1433,166.1517,166.0006,166.0258,11005.0
2017-08-28 15:30:00,197.76,197.76,197.7,197.7,12933.0,166.0258,166.0258,165.9754,165.9754,12933.0
2017-08-28 15:35:00,197.71,197.94,197.71,197.86,14961.0,165.9838,166.1769,165.9838,166.1097,14961.0
2017-08-28 15:40:00,197.86,198.0,197.85,197.91,10135.0,166.1097,166.2273,166.1013,166.1517,10135.0
2017-08-28 15:45:00,197.91,197.96,197.81,197.81,38333.0,166.1517,166.1937,166.0678,166.0678,38333.0
2017-08-28 15:50:00,197.83,197.92,197.78,197.79,25378.0,166.0846,166.1601,166.0426,166.051,25378.0
2017-08-28 15:55:00,197.78,197.96,197.77,197.86,39255.0,166.0426,166.1937,166.0342,166.1097,39255.0
2017-08-29 09:30:00,198.27,199.1,198.25,198.89,40569.0,166.454,167.1508,166.4372,166.9745,40569.0
2017-08-29 09:35:00,198.83,199.11,198.72,199.01,14700.0,166.9241,167.1592,166.8317,167.0752,14700.0
2017-08-29 09:40:00,199.07,199.74,199.07,199.71,26457.0,167.1256,167.6881,167.1256,167.6629,26457.0
2017-08-29 09:45:00,199.59,200.15,199.59,199.97,9743.0,167.5621,168.0323,167.5621,167.8812,9743.0
2017-08-29 09:50:00,199.97,200.27,199.9,200.27,15411.0,167.8812,168.133,167.8224,168.133,15411.0
2017-08-29 09:55:00,200.37,200.56,200.09,200.56,8103.0,168.217,168.3765,167.9819,168.3765,8103.0
2017-08-29 10:00:00,200.61,200.62,200.26,200.6,13700.0,168.4185,168.4269,168.1246,168.4101,13700.0
2017-08-29 10:05:00,200.51,200.65,200.43,200.43,17025.0,168.3345,168.452,168.2673,168.2673,17025.0
2017-08-29 10:10:00,200.45,200.48,200.08,200.17,8385.0,168.2841,168.3093,167.9735,168.0491,8385.0
2017-08-29 10:15:00,200.2,200.87,200.2,200.87,8205.0,168.0742,168.6367,168.0742,168.6367,8205.0
2017-08-29 10:20:00,200.91,200.93,200.34,200.52,11484.0,168.6703,168.6871,168.1918,168.3429,11484.0
2017-08-29 10:25:00,200.47,200.63,200.46,200.57,4133.0,168.3009,168.4352,168.2925,168.3849,4133.0
2017-08-29 10:30:00,200.57,200.62,200.35,200.35,7805.0,168.3849,168.4269,168.2002,168.2002,7805.0
2017-08-29 10:35:00,200.3,200.35,200.09,200.25,5920.0,168.1582,168.2002,167.9819,168.1162,5920.0
2017-08-29 10:40:00,200.29,200.39,200.13,200.16,14824.0,168.1498,168.2338,168.0155,168.0407,14824.0
2017-08-29 10:45:00,200.15,200.3,200.09,200.29,12187.0,168.0323,168.1582,167.9819,168.1498,12187.0
2017-08-29 10:50:00,200.33,200.58,200.33,200.44,7682.0,168.1834,168.3933,168.1834,168.2757,7682.0
2017-08-29 10:55:00,200.39,200.64,200.35,200.54,2957.0,168.2338,168.4436,168.2002,168.3597,2957.0
2017-08-29 11:00:00,200.54,200.68,200.54,200.68,8517.0,168.3597,168.4772,168.3597,168.4772,8517.0
2017-08-29 11:05:00,200.71,200.73,200.56,200.63,12687.0,168.5024,168.5192,168.3765,168.4352,12687.0
2017-08-29 11:10:00,200.62,200.85,200.55,200.75,6019.0,168.4269,168.6199,168.3681,168.536,6019.0
2017-08-29 11:15:00,200.82,200.94,200.61,200.61,5032.0,168.5948,168.6955,168.4185,168.4185,5032.0
2017-08-29 11:20:00,200.65,200.75,200.62,200.7,2472.0,168.452,168.536,168.4269,168.494,2472.0
2017-08-29 11:25:00,200.66,200.76,200.65,200.67,7003.0,168.4604,168.5444,168.452,168.4688,7003.0
2017-08-29 11:30:00,200.73,200.78,200.53,200.58,3870.0,168.5192,168.5612,168.3513,168.3933,3870.0
2017-08-29 11:35:00,200.54,200.59,200.51,200.58,2378.0,168.3597,168.4017,168.3345,168.3933,2378.0
2017-08-29 11:40:00,200.58,200.85,200.57,200.85,2525.0,168.3933,168.6199,168.3849,168.6199,2525.0
2017-08-29 11:45:00,200.84,200.95,200.66,200.66,5200.0,168.6115,168.7039,168.4604,168.4604,5200.0
2017-08-29 11:50:00,200.63,200.8,200.54,200.8,9856.0,168.4352,168.578,168.3597,168.578,9856.0
2017-08-29 11:55:00,200.87,200.87,200.74,200.75,4190.0,168.6367,168.6367,168.5276,168.536,4190.0
2017-08-29 12:00:00,200.74,200.83,200.63,200.64,6091.0,168.5276,168.6032,168.4352,168.4436,6091.0
2017-08-29 12:05:00,200.6,200.66,200.6,200.63,3228.0,168.4101,168.4604,168.4101,168.4352,3228.0
2017-08-29 12:10:00,200.65,200.78,200.64,200.72,4148.0,168.452,168.5612,168.4436,168.5108,4148.0
2017-08-29 12:15:00,200.69,200.87,200.67,200.86,13010.0,168.4856,168.6367,168.4688,168.6283,13010.0
2017-08-29 12:20:00,200.83,200.87,200.5,200.72,24046.0,168.6032,168.6367,168.3261,168.5108,24046.0
2017-08-29 12:25:00,200.78,200.78,200.64,200.67,8710.0,168.5612,168.5612,168.4436,168.4688,8710.0
2017-08-29 12:30:00,200.65,200.75,200.65,200.75,3746.0,168.452,168.536,168.452,168.536,3746.0
2017-08-29 12:35:00,200.7,200.74,200.54,200.59,8158.0,168.494,168.5276,168.3597,168.4017,8158.0
2017-08-29 12:40:00,200.56,200.67,200.53,200.67,9463.0,168.3765,168.4688,168.3513,168.4688,9463.0
2017-08-29 12:45:00,200.69,200.78,200.68,200.77,2325.0,168.4856,168.5612,168.4772,168.5528,2325.0
2017-08-29 12:50:00,200.76,200.77,200.69,200.73,2547.0,168.5444,168.5528,168.4856,168.5192,2547.0
2017-08-29 12:55:00,200.73,200.77,200.7,200.73,4477.0,168.5192,168.5528,168.494,168.5192,4477.0
2017-08-29 13:00:00,200.73,200.73,200.38,200.38,11261.0,168.5192,168.5192,168.2254,168.2254,11261.0
2017-08-29 13:05:00,200.4,200.42,200.28,200.29,4264.0,168.2422,168.2589,168.1414,168.1498,4264.0
2017-08-29 13:10:00,200.3,200.35,200.3,200.32,5659.0,168.1582,168.2002,168.1582,168.175,5659.0
2017-08-29 13:15:00,200.3,200.34,200.24,200.3,3084.0,168.1582,168.1918,168.1078,168.1582,3084.0
2017-08-29 13:20:00,200.3,200.35,200.25,200.34,2816.0,168.1582,168.2002,168.1162,168.1918,2816.0
2017-08-29 13:25:00,200.34,200.46,200.29,200.32,9736.0,168.1918,168.2925,168.1498,168.175,9736.0
2017-08-29 13:30:00,200.36,200.36,200.0,200.33,25025.0,168.2086,168.2086,167.9063,168.1834,25025.0
2017-08-29 13:35:00,200.33,200.37,200.32,200.37,3573.0,168.1834,168.217,168.175,168.217,3573.0
2017-08-29 13:40:00,200.4,200.4,200.32,200.37,4205.0,168.2422,168.2422,168.175,168.217,4205.0
2017-08-29 13:45:00,200.4,200.48,200.32,200.34,5423.0,168.2422,168.3093,168.175,168.1918,5423.0
2017-08-29 13:50:00,200.32,200.36,200.23,200.23,3200.0,168.175,168.2086,168.0994,168.0994,3200.0
2017-08-29 13:55:00,200.26,200.29,200.13,200.24,7397.0,168.1246,168.1498,168.0155,168.1078,7397.0
2017-08-29 14:00:00,200.27,200.37,200.19,200.31,7048.0,168.133,168.217,168.0659,168.1666,7048.0
2017-08-29 14:05:00,200.31,200.35,200.24,200.34,5641.0,168.1666,168.2002,168.1078,168.1918,5641.0
2017-08-29 14:10:00,200.34,200.44,200.34,200.39,4007.0,168.1918,168.2757,168.1918,168.2338,4007.0
2017-08-29 14:15:00,200.4,200.45,200.3,200.35,9494.0,168.2422,168.2841,168.1582,168.2002,9494.0
2017-08-29 14:20:00,200.36,200.52,200.36,200.51,5450.0,168.2086,168.3429,168.2086,168.3345,5450.0
2017-08-29 14:25:00,200.53,200.62,200.51,200.55,3694.0,168.3513,168.4269,168.3345,168.3681,3694.0
2017-08-29 14:30:00,200.56,200.59,200.52,200.59,2500.0,168.3765,168.4017,168.3429,168.4017,2500.0
2017-08-29 14:35:00,200.59,200.66,200.55,200.56,8801.0,168.4017,168.4604,168.3681,168.3765,8801.0
2017-08-29 14:40:00,200.58,200.7,200.56,200.69,3080.0,168.3933,168.494,168.3765,168.4856,3080.0
2017-08-29 14:45:00,200.74,200.74,200.61,200.63,4902.0,168.5276,168.5276,168.4185,168.4352,4902.0
2017-08-29 14:50:00,200.63,200.7,200.63,200.66,1818.0,168.4352,168.494,168.4352,168.4604,1818.0
2017-08-29 14:55:00,200.7,200.73,200.68,200.69,4853.0,168.494,168.5192,168.4772,168.4856,4853.0
2017-08-29 15:00:00,200.68,200.71,200.64,200.65,4167.0,168.4772,168.5024,168.4436,168.452,4167.0
2017-08-29 15:05:00,200.68,200.79,200.61,200.76,12011.0,168.4772,168.5696,168.4185,168.5444,12011.0
2017-08-29 15:10:00,200.75,200.85,200.7,200.81,7577.0,168.536,168.6199,168.494,168.5864,7577.0
2017-08-29 15:15:00,200.81,200.82,200.75,200.75,17281.0,168.5864,168.5948,168.536,168.536,17281.0
2017-08-29 15:20:00,200.79,200.98,200.79,200.97,18013.0,168.5696,168.7291,168.5696,168.7207,18013.0
2017-08-29 15:25:00,200.97,201.02,200.96,200.96,13070.0,168.7207,168.7627,168.7123,168.7123,13070.0
2017-08-29 15:30:00,200.95,200.97,200.92,200.92,5012.0,168.7039,168.7207,168.6787,168.6787,5012.0
2017-08-29 15:35:00,200.91,200.91,200.37,200.77,33751.0,168.6703,168.6703,168.217,168.5528,33751.0
2017-08-29 15:40:00,200.76,200.81,200.66,200.7,9063.0,168.5444,168.5864,168.4604,168.494,9063.0
2017-08-29 15:45:00,200.7,200.88,200.7,200.81,9579.0,168.494,168.6451,168.494,168.5864,9579.0
2017-08-29 15:50:00,200.79,200.93,200.79,200.87,17843.0,168.5696,168.6871,168.5696,168.6367,17843.0
2017-08-29 15:55:00,200.87,201.01,200.85,200.95,45228.0,168.6367,168.7543,168.6199,168.7039,45228.0
2017-08-30 09:30:00,200.95,201.05,200.52,200.77,14692.0,168.7039,168.7878,168.3429,168.5528,14692.0
2017-08-30 09:35:00,200.61,200.91,200.54,200.69,4044.0,168.4185,168.6703,168.3597,168.4856,4044.0
2017-08-30 09:40:00,200.69,200.73,200.23,200.23,3368.0,168.4856,168.5192,168.0994,168.0994,3368.0
2017-08-30 09:45:00,200.43,200.46,200.26,200.27,7105.0,168.2673,168.2925,168.1246,168.133,7105.0
2017-08-30 09:50:00,200.25,200.55,200.1,200.47,12279.0,168.1162,168.3681,167.9903,168.3009,12279.0
2017-08-30 09:55:00,200.47,200.61,200.32,200.41,4673.0,168.3009,168.4185,168.175,168.2505,4673.0
2017-08-30 10:00:00,200.36,200.36,200.1,200.2,5490.0,168.2086,168.2086,167.9903,168.0742,5490.0
2017-08-30 10:05:00,200.23,200.47,200.15,200.43,8733.0,168.0994,168.3009,168.0323,168.2673,8733.0
2017-08-30 10:10:00,200.49,200.65,200.34,200.54,3745.0,168.3177,168.452,168.1918,168.3597,3745.0
2017-08-30 10:15:00,200.59,200.59,200.47,200.47,2400.0,168.4017,168.4017,168.3009,168.3009,2400.0
2017-08-30 10:20:00,200.45,200.58,200.35,200.58,3596.0,168.2841,168.3933,168.2002,168.3933,3596.0
2017-08-30 10:25:00,200.52,200.52,200.4,200.47,3130.0,168.3429,168.3429,168.2422,168.3009,3130.0
2017-08-30 10:30:00,200.44,200.47,200.34,200.34,2372.0,168.2757,168.3009,168.1918,168.1918,2372.0
2017-08-30 10:35:00,200.29,200.43,200.13,200.13,4400.0,168.1498,168.2673,168.0155,168.0155,4400.0
2017-08-30 10:40:00,200.24,200.29,200.07,200.26,16367.0,168.1078,168.1498,167.9651,168.1246,16367.0
2017-08-30 10:45:00,200.27,200.55,200.19,200.55,3850.0,168.133,168.3681,168.0659,168.3681,3850.0
2017-08-30 10:50:00,200.56,200.57,200.41,200.5,4340.0,168.3765,168.3849,168.2505,168.3261,4340.0
2017-08-30 10:55:00,200.56,200.69,200.44,200.46,2806.0,168.3765,168.4856,168.2757,168.2925,2806.0
2017-08-30 11:00:00,200.42,200.42,200.23,200.32,2870.0,168.2589,168.2589,168.0994,168.175,2870.0
2017-08-30 11:05:00,200.26,200.26,200.12,200.13,5601.0,168.1246,168.1246,168.0071,168.0155,5601.0
2017-08-30 11:10:00,200.12,200.19,200.08,200.12,3695.0,168.0071,168.0659,167.9735,168.0071,3695.0
2017-08-30 11:15:00,200.17,200.26,200.12,200.21,1814.0,168.0491,168.1246,168.0071,168.0826,1814.0
2017-08-30 11:20:00,200.11,200.2,200.09,200.18,3830.0,167.9987,168.0742,167.9819,168.0575,3830.0
2017-08-30 11:25:00,200.2,200.25,200.13,200.24,3400.0,168.0742,168.1162,168.0155,168.1078,3400.0
2017-08-30 11:30:00,200.29,200.46,200.23,200.3,5221.0,168.1498,168.2925,168.0994,168.1582,5221.0
2017-08-30 11:35:00,200.27,200.46,200.27,200.37,4300.0,168.133,168.2925,168.133,168.217,4300.0
2017-08-30 11:40:00,200.42,200.51,200.4,200.4,2571.0,168.2589,168.3345,168.2422,168.2422,2571.0
2017-08-30 11:45:00,200.41,200.51,200.23,200.29,4386.0,168.2505,168.3345,168.0994,168.1498,4386.0
2017-08-30 11:50:00,200.32,200.41,200.23,200.37,3968.0,168.175,168.2505,168.0994,168.217,3968.0
2017-08-30 11:55:00,200.4,200.53,200.34,200.48,1602.0,168.2422,168.3513,168.1918,168.3093,1602.0
2017-08-30 12:00:00,200.6,200.6,200.38,200.41,2525.0,168.4101,168.4101,168.2254,168.2505,2525.0
2017-08-30 12:05:00,200.41,200.69,200.41,200.69,4457.0,168.2505,168.4856,168.2505,168.4856,4457.0
2017-08-30 12:10:00,200.59,200.66,200.55,200.66,3657.0,168.4017,168.4604,168.3681,168.4604,3657.0
2017-08-30 12:15:00,200.71,200.76,200.66,200.75,3083.0,168.5024,168.5444,168.4604,168.536,3083.0
2017-08-30 12:20:00,200.75,200.88,200.75,200.82,4801.0,168.536,168.6451,168.536,168.5948,4801.0
2017-08-30 12:25:00,200.8,201.0,200.8,200.86,3218.0,168.578,168.7459,168.578,168.6283,3218.0
2017-08-30 12:30:00,200.86,200.93,200.86,200.87,3333.0,168.6283,168.6871,168.6283,168.6367,3333.0
2017-08-30 12:35:00,200.85,200.9,200.82,200.9,1653.0,168.6199,168.6619,168.5948,168.6619,1653.0
2017-08-30 12:40:00,200.86,200.93,200.85,200.93,5300.0,168.6283,168.6871,168.6199,168.6871,5300.0
2017-08-30 12:45:00,200.89,200.91,200.78,200.81,2781.0,168.6535,168.6703,168.5612,168.5864,2781.0
2017-08-30 12:50:00,200.79,200.79,200.7,200.72,3951.0,168.5696,168.5696,168.494,168.5108,3951.0
2017-08-30 12:55:00,200.73,200.84,200.72,200.82,3829.0,168.5192,168.6115,168.5108,168.5948,3829.0
2017-08-30 13:00:00,200.84,200.86,200.72,200.82,3302.0,168.6115,168.6283,168.5108,168.5948,3302.0
2017-08-30 13:05:00,200.85,200.95,200.85,200.95,3305.0,168.6199,168.7039,168.6199,168.7039,3305.0
2017-08-30 13:10:00,200.95,201.05,200.92,201.04,3356.0,168.7039,168.7878,168.6787,168.7795,3356.0
2017-08-30 13:15:00,200.99,200.99,200.86,200.89,2419.0,168.7375,168.7375,168.6283,168.6535,2419.0
2017-08-30 13:20:00,200.9,201.09,200.9,201.04,5357.0,168.6619,168.8214,168.6619,168.7795,5357.0
2017-08-30 13:25:00,201.08,201.24,201.07,201.13,6199.0,168.813,168.9474,168.8046,168.855,6199.0
2017-08-30 13:30:00,201.17,201.23,201.1,201.2,2924.0,168.8886,168.939,168.8298,168.9138,2924.0
2017-08-30 13:35:00,201.2,201.23,201.1,201.13,7070.0,168.9138,168.939,168.8298,168.855,7070.0
2017-08-30 13:40:00,201.15,201.16,201.06,201.07,3864.0,168.8718,168.8802,168.7962,168.8046,3864.0
2017-08-30 13:45:00,201.13,201.16,200.94,201.0,7080.0,168.855,168.8802,168.6955,168.7459,7080.0
2017-08-30 13:50:00,201.0,201.03,200.94,200.94,8056.0,168.7459,168.7711,168.6955,168.6955,8056.0
2017-08-30 13:55:00,200.97,201.02,200.93,201.0,3583.0,168.7207,168.7627,168.6871,168.7459,3583.0
2017-08-30 14:00:00,201.0,201.03,200.91,201.0,10617.0,168.7459,168.7711,168.6703,168.7459,10617.0
2017-08-30 14:05:00,201.0,201.12,200.98,201.11,9389.0,168.7459,168.8466,168.7291,168.8382,9389.0
2017-08-30 14:10:00,201.11,201.21,201.1,201.21,5238.0,168.8382,168.9222,168.8298,168.9222,5238.0
2017-08-30 14:15:00,201.26,201.26,201.15,201.15,4622.0,168.9642,168.9642,168.8718,168.8718,4622.0
2017-08-30 14:20:00,201.25,201.25,200.73,200.77,7925.0,168.9558,168.9558,168.5192,168.5528,7925.0
2017-08-30 14:25:00,200.8,201.04,200.79,200.95,6510.0,168.578,168.7795,168.5696,168.7039,6510.0
2017-08-30 14:30:00,200.95,201.05,200.95,201.02,4368.0,168.7039,168.7878,168.7039,168.7627,4368.0
2017-08-30 14:35:00,201.0,201.15,201.0,201.06,8629.0,168.7459,168.8718,168.7459,168.7962,8629.0
2017-08-30 14:40:00,201.09,201.16,201.04,201.04,4294.0,168.8214,168.8802,168.7795,168.7795,4294.0
2017-08-30 14:45:00,201.09,201.16,200.98,201.14,6449.0,168.8214,168.8802,168.7291,168.8634,6449.0
2017-08-30 14:50:00,201.14,201.23,201.12,201.18,3682.0,168.8634,168.939,168.8466,168.897,3682.0
2017-08-30 14:55:00,201.17,201.19,201.11,201.11,2559.0,168.8886,168.9054,168.8382,168.8382,2559.0
2017-08-30 15:00:00,201.11,201.24,201.07,201.14,5207.0,168.8382,168.9474,168.8046,168.8634,5207.0
2017-08-30 15:05:00,201.16,201.19,201.13,201.16,2483.0,168.8802,168.9054,168.855,168.8802,2483.0
2017-08-30 15:10:00,201.17,201.21,201.14,201.15,3782.0,168.8886,168.9222,168.8634,168.8718,3782.0
2017-08-30 15:15:00,201.14,201.25,201.12,201.18,5548.0,168.8634,168.9558,168.8466,168.897,5548.0
2017-08-30 15:20:00,201.18,201.21,201.15,201.15,5740.0,168.897,168.9222,168.8718,168.8718,5740.0
2017-08-30 15:25:00,201.15,201.15,201.08,201.08,12723.0,168.8718,168.8718,168.813,168.813,12723.0
2017-08-30 15:30:00,201.07,201.14,201.07,201.11,7949.0,168.8046,168.8634,168.8046,168.8382,7949.0
2017-08-30 15:35:00,201.11,201.11,200.95,200.97,7776.0,168.8382,168.8382,168.7039,168.7207,7776.0
2017-08-30 15:40:00,200.96,200.96,200.66,200.9,15728.0,168.7123,168.7123,168.4604,168.6619,15728.0
2017-08-30 15:45:00,200.99,201.0,200.84,200.9,14198.0,168.7375,168.7459,168.6115,168.6619,14198.0
2017-08-30 15:50:00,200.93,201.22,200.92,201.15,15032.0,168.6871,168.9306,168.6787,168.8718,15032.0
2017-08-30 15:55:00,201.2,201.21,200.96,201.17,46577.0,168.9138,168.9222,168.7123,168.8886,46577.0
2017-08-31 09:30:00,201.74,201.74,201.25,201.37,14726.0,169.3671,169.3671,168.9558,169.0565,14726.0
2017-08-31 09:35:00,201.38,201.83,201.31,201.64,6754.0,169.0649,169.4427,169.0061,169.2832,6754.0
2017-08-31 09:40:00,201.69,201.85,201.58,201.75,5165.0,169.3251,169.4595,169.2328,169.3755,5165.0
2017-08-31 09:45:00,201.7,201.72,201.52,201.54,5793.0,169.3335,169.3503,169.1824,169.1992,5793.0
2017-08-31 09:50:00,201.52,201.82,201.51,201.55,18518.0,169.1824,169.4343,169.174,169.2076,18518.0
2017-08-31 09:55:00,201.53,201.81,201.48,201.71,4907.0,169.1908,169.4259,169.1488,169.3419,4907.0
2017-08-31 10:00:00,201.74,201.96,201.61,201.96,4187.0,169.3671,169.5518,169.258,169.5518,4187.0
2017-08-31 10:05:00,201.94,202.16,201.85,202.02,16799.0,169.535,169.7197,169.4595,169.6022,16799.0
2017-08-31 10:10:00,202.01,202.06,201.89,202.05,4333.0,169.5938,169.6358,169.4931,169.6274,4333.0
2017-08-31 10:15:00,202.15,202.18,201.88,202.15,5508.0,169.7113,169.7365,169.4847,169.7113,5508.0
2017-08-31 10:20:00,202.09,202.22,201.97,202.11,16763.0,169.661,169.7701,169.5602,169.6778,16763.0
2017-08-31 10:25:00,202.1,202.28,202.04,202.27,3334.0,169.6694,169.8205,169.619,169.8121,3334.0
2017-08-31 10:30:00,202.24,202.24,201.78,201.85,5394.0,169.7869,169.7869,169.4007,169.4595,5394.0
2017-08-31 10:35:00,201.84,201.85,201.45,201.61,4708.0,169.4511,169.4595,169.1237,169.258,4708.0
2017-08-31 10:40:00,201.61,201.63,201.55,201.55,307.0,169.258,169.2748,169.2076,169.2076,307.0
2017-08-31 10:45:00,201.65,201.81,201.56,201.58,4238.0,169.2916,169.4259,169.216,169.2328,4238.0
2017-08-31 10:50:00,201.49,201.49,201.31,201.4,2800.0,169.1572,169.1572,169.0061,169.0817,2800.0
2017-08-31 10:55:00,201.47,201.6,201.39,201.58,2300.0,169.1405,169.2496,169.0733,169.2328,2300.0
2017-08-31 11:00:00,201.6,201.6,201.4,201.57,4212.0,169.2496,169.2496,169.0817,169.2244,4212.0
2017-08-31 11:05:00,201.56,201.78,201.56,201.78,800.0,169.216,169.4007,169.216,169.4007,800.0
2017-08-31 11:10:00,201.75,201.83,201.72,201.83,601.0,169.3755,169.4427,169.3503,169.4427,601.0
2017-08-31 11:15:00,201.79,201.92,201.72,201.83,5742.0,169.4091,169.5182,169.3503,169.4427,5742.0
2017-08-31 11:20:00,201.81,201.85,201.63,201.7,1700.0,169.4259,169.4595,169.2748,169.3335,1700.0
2017-08-31 11:25:00,201.65,201.66,201.45,201.45,2720.0,169.2916,169.3,169.1237,169.1237,2720.0
2017-08-31 11:30:00,201.45,201.52,201.33,201.45,3242.0,169.1237,169.1824,169.0229,169.1237,3242.0
2017-08-31 11:35:00,201.52,201.53,201.43,201.53,3000.0,169.1824,169.1908,169.1069,169.1908,3000.0
2017-08-31 11:40:00,201.51,201.71,201.51,201.59,9578.0,169.174,169.3419,169.174,169.2412,9578.0
2017-08-31 11:45:00,201.59,201.62,201.44,201.48,2535.0,169.2412,169.2664,169.1153,169.1488,2535.0
2017-08-31 11:50:00,201.52,201.76,201.51,201.76,7185.0,169.1824,169.3839,169.174,169.3839,7185.0
2017-08-31 11:55:00,201.73,201.73,201.64,201.7,3552.0,169.3587,169.3587,169.2832,169.3335,3552.0
2017-08-31 12:00:00,201.69,201.75,201.65,201.68,2200.0,169.3251,169.3755,169.2916,169.3168,2200.0
2017-08-31 12:05:00,201.79,201.8,201.67,201.8,1800.0,169.4091,169.4175,169.3084,169.4175,1800.0
2017-08-31 12:10:00,201.86,201.87,201.69,201.7,2448.0,169.4679,169.4763,169.3251,169.3335,2448.0
2017-08-31 12:15:00,201.73,201.88,201.73,201.87,1715.0,169.3587,169.4847,169.3587,169.4763,1715.0
2017-08-31 12:20:00,201.83,202.0,201.83,201.91,3385.0,169.4427,169.5854,169.4427,169.5098,3385.0
2017-08-31 12:25:00,201.88,201.89,201.83,201.89,1500.0,169.4847,169.4931,169.4427,169.4931,1500.0
2017-08-31 12:30:00,201.84,201.84,201.77,201.78,2050.0,169.4511,169.4511,169.3923,169.4007,2050.0
2017-08-31 12:35:00,201.84,201.84,201.72,201.77,2017.0,169.4511,169.4511,169.3503,169.3923,2017.0
2017-08-31 12:40:00,201.79,201.79,201.76,201.78,1505.0,169.4091,169.4091,169.3839,169.4007,1505.0
2017-08-31 12:45:00,201.75,201.79,201.75,201.78,1141.0,169.3755,169.4091,169.3755,169.4007,1141.0
2017-08-31 12:50:00,201.78,201.78,201.6,201.6,3699.0,169.4007,169.4007,169.2496,169.2496,3699.0
2017-08-31 12:55:00,201.6,201.61,201.53,201.57,4919.0,169.2496,169.258,169.1908,169.2244,4919.0
2017-08-31 13:00:00,201.58,201.63,201.5,201.55,4498.0,169.2328,169.2748,169.1656,169.2076,4498.0
2017-08-31 13:05:00,201.56,201.56,201.45,201.45,3992.0,169.216,169.216,169.1237,169.1237,3992.0
2017-08-31 13:10:00,201.44,201.48,201.41,201.44,1595.0,169.1153,169.1488,169.0901,169.1153,1595.0
2017-08-31 13:15:00,201.42,201.48,201.42,201.48,3227.0,169.0985,169.1488,169.0985,169.1488,3227.0
2017-08-31 13:20:00,201.45,201.46,201.4,201.43,2297.0,169.1237,169.1321,169.0817,169.1069,2297.0
2017-08-31 13:25:00,201.49,201.54,201.39,201.39,2400.0,169.1572,169.1992,169.0733,169.0733,2400.0
2017-08-31 13:30:00,201.4,201.46,201.39,201.46,3100.0,169.0817,169.1321,169.0733,169.1321,3100.0
2017-08-31 13:35:00,201.44,201.53,201.44,201.5,3707.0,169.1153,169.1908,169.1153,169.1656,3707.0
2017-08-31 13:40:00,201.48,201.52,201.46,201.48,2200.0,169.1488,169.1824,169.1321,169.1488,2200.0
2017-08-31 13:45:00,201.47,201.47,201.39,201.39,2143.0,169.1405,169.1405,169.0733,169.0733,2143.0
2017-08-31 13:50:00,201.35,201.42,201.33,201.41,900.0,169.0397,169.0985,169.0229,169.0901,900.0
2017-08-31 13:55:00,201.38,201.39,201.36,201.37,2564.0,169.0649,169.0733,169.0481,169.0565,2564.0
2017-08-31 14:00:00,201.38,201.43,201.38,201.38,1653.0,169.0649,169.1069,169.0649,169.0649,1653.0
2017-08-31 14:05:00,201.38,201.44,201.36,201.36,3182.0,169.0649,169.1153,169.0481,169.0481,3182.0
2017-08-31 14:10:00,201.39,201.42,201.36,201.37,2896.0,169.0733,169.0985,169.0481,169.0565,2896.0
2017-08-31 14:15:00,201.41,201.41,201.29,201.29,4983.0,169.0901,169.0901,168.9893,168.9893,4983.0
2017-08-31 14:20:00,201.27,201.27,201.16,201.21,4394.0,168.9725,168.9725,168.8802,168.9222,4394.0
2017-08-31 14:25:00,201.25,201.37,201.25,201.37,829.0,168.9558,169.0565,168.9558,169.0565,829.0
2017-08-31 14:30:00,201.43,201.5,201.42,201.48,1923.0,169.1069,169.1656,169.0985,169.1488,1923.0
2017-08-31 14:35:00,201.42,201.46,201.39,201.46,3271.0,169.0985,169.1321,169.0733,169.1321,3271.0
2017-08-31 14:40:00,201.43,201.5,201.42,201.5,2151.0,169.1069,169.1656,169.0985,169.1656,2151.0
2017-08-31 14:45:00,201.52,201.59,201.51,201.53,4618.0,169.1824,169.2412,169.174,169.1908,4618.0
2017-08-31 14:50:00,201.57,201.68,201.57,201.65,4561.0,169.2244,169.3168,169.2244,169.2916,4561.0
2017-08-31 14:55:00,201.66,201.72,201.62,201.71,2560.0,169.3,169.3503,169.2664,169.3419,2560.0
2017-08-31 15:00:00,201.72,201.76,201.62,201.76,5774.0,169.3503,169.3839,169.2664,169.3839,5774.0
2017-08-31 15:05:00,201.78,201.83,201.75,201.77,4017.0,169.4007,169.4427,169.3755,169.3923,4017.0
2017-08-31 15:10:00,201.76,201.86,201.75,201.84,7030.0,169.3839,169.4679,169.3755,169.4511,7030.0
2017-08-31 15:15:00,201.85,201.9,201.85,201.85,2980.0,169.4595,169.5015,169.4595,169.4595,2980.0
2017-08-31 15:20:00,201.91,201.93,201.87,201.87,4020.0,169.5098,169.5266,169.4763,169.4763,4020.0
2017-08-31 15:25:00,201.86,201.9,201.85,201.86,4172.0,169.4679,169.5015,169.4595,169.4679,4172.0
2017-08-31 15:30:00,201.89,202.0,201.87,201.98,5067.0,169.4931,169.5854,169.4763,169.5686,5067.0
2017-08-31 15:35:00,202.01,202.13,202.0,202.12,4636.0,169.5938,169.6945,169.5854,169.6861,4636.0
2017-08-31 15:40:00,202.09,202.11,202.05,202.07,7694.0,169.661,169.6778,169.6274,169.6442,7694.0
2017-08-31 15:45:00,202.05,202.05,201.66,201.68,18061.0,169.6274,169.6274,169.3,169.3168,18061.0
2017-08-31 15:50:00,201.66,201.69,201.54,201.56,22385.0,169.3,169.3251,169.1992,169.216,22385.0
2017-08-31 15:55:00,201.53,201.58,201.23,201.35,112851.0,169.1908,169.2328,168.939,169.0397,112851.0
2017-09-01 09:30:00,201.77,201.87,201.49,201.63,13672.0,169.3923,169.4763,169.1572,169.2748,13672.0
2017-09-01 09:35:00,201.61,201.75,201.38,201.56,4105.0,169.258,169.3755,169.0649,169.216,4105.0
2017-09-01 09:40:00,201.53,201.59,201.45,201.46,3327.0,169.1908,169.2412,169.1237,169.1321,3327.0
2017-09-01 09:45:00,201.59,201.59,201.22,201.34,3517.0,169.2412,169.2412,168.9306,169.0313,3517.0
2017-09-01 09:50:00,201.33,201.66,201.32,201.59,4201.0,169.0229,169.3,169.0145,169.2412,4201.0
2017-09-01 09:55:00,201.49,201.5,201.24,201.41,5214.0,169.1572,169.1656,168.9474,169.0901,5214.0
2017-09-01 10:00:00,201.49,201.49,201.15,201.18,8128.0,169.1572,169.1572,168.8718,168.897,8128.0
2017-09-01 10:05:00,201.24,201.41,201.2,201.4,4406.0,168.9474,169.0901,168.9138,169.0817,4406.0
2017-09-01 10:10:00,201.4,201.61,201.31,201.36,10343.0,169.0817,169.258,169.0061,169.0481,10343.0
2017-09-01 10:15:00,201.39,201.42,201.14,201.14,4885.0,169.0733,169.0985,168.8634,168.8634,4885.0
2017-09-01 10:20:00,201.2,201.26,201.03,201.17,4523.0,168.9138,168.9642,168.7711,168.8886,4523.0
2017-09-01 10:25:00,201.06,201.29,201.01,201.29,1525.0,168.7962,168.9893,168.7543,168.9893,1525.0
2017-09-01 10:30:00,201.25,201.48,201.23,201.48,2054.0,168.9558,169.1488,168.939,169.1488,2054.0
2017-09-01 10:35:00,201.52,201.52,201.43,201.5,1300.0,169.1824,169.1824,169.1069,169.1656,1300.0
2017-09-01 10:40:00,201.51,201.51,201.23,201.23,5492.0,169.174,169.174,168.939,168.939,5492.0
2017-09-01 10:45:00,201.2,201.29,201.17,201.24,2058.0,168.9138,168.9893,168.8886,168.9474,2058.0
2017-09-01 10:50:00,201.31,201.39,201.16,201.38,6320.0,169.0061,169.0733,168.8802,169.0649,6320.0
2017-09-01 10:55:00,201.38,201.57,201.38,201.49,7025.0,169.0649,169.2244,169.0649,169.1572,7025.0
2017-09-01 11:00:00,201.46,201.52,201.38,201.43,6063.0,169.1321,169.1824,169.0649,169.1069,6063.0
2017-09-01 11:05:00,201.44,201.44,201.15,201.28,10202.0,169.1153,169.1153,168.8718,168.9809,10202.0
2017-09-01 11:10:00,201.29,201.33,201.09,201.09,2425.0,168.9893,169.0229,168.8214,168.8214,2425.0
2017-09-01 11:15:00,201.12,201.14,200.96,200.96,3750.0,168.8466,168.8634,168.7123,168.7123,3750.0
2017-09-01 11:20:00,200.97,201.01,200.88,200.92,2834.0,168.7207,168.7543,168.6451,168.6787,2834.0
2017-09-01 11:25:00,200.88,200.92,200.81,200.92,1800.0,168.6451,168.6787,168.5864,168.6787,1800.0
2017-09-01 11:30:00,200.89,200.9,200.8,200.82,3023.0,168.6535,168.6619,168.578,168.5948,3023.0
2017-09-01 11:35:00,200.83,200.86,200.83,200.86,1849.0,168.6032,168.6283,168.6032,168.6283,1849.0
2017-09-01 11:40:00,200.83,200.85,200.78,200.84,4181.0,168.6032,168.6199,168.5612,168.6115,4181.0
2017-09-01 11:45:00,200.9,200.92,200.83,200.9,2100.0,168.6619,168.6787,168.6032,168.6619,2100.0
2017-09-01 11:50:00,200.86,200.91,200.73,200.74,3361.0,168.6283,168.6703,168.5192,168.5276,3361.0
2017-09-01 11:55:00,200.78,200.79,200.67,200.75,4219.0,168.5612,168.5696,168.4688,168.536,4219.0
2017-09-01 12:00:00,200.77,200.82,200.68,200.68,3188.0,168.5528,168.5948,168.4772,168.4772,3188.0
2017-09-01 12:05:00,200.69,200.7,200.61,200.63,4100.0,168.4856,168.494,168.4185,168.4352,4100.0
2017-09-01 12:10:00,200.67,200.72,200.63,200.66,2550.0,168.4688,168.5108,168.4352,168.4604,2550.0
2017-09-01 12:15:00,200.67,200.71,200.67,200.7,3295.0,168.4688,168.5024,168.4688,168.494,3295.0
2017-09-01 12:20:00,200.71,200.85,200.7,200.84,5940.0,168.5024,168.6199,168.494,168.6115,5940.0
2017-09-01 12:25:00,200.87,200.99,200.87,200.96,2800.0,168.6367,168.7375,168.6367,168.7123,2800.0
2017-09-01 12:30:00,200.97,200.99,200.92,200.97,3984.0,168.7207,168.7375,168.6787,168.7207,3984.0
2017-09-01 12:35:00,201.02,201.17,201.0,201.17,1700.0,168.7627,168.8886,168.7459,168.8886,1700.0
2017-09-01 12:40:00,201.14,201.2,201.13,201.16,3658.0,168.8634,168.9138,168.855,168.8802,3658.0
2017-09-01 12:45:00,201.19,201.25,201.12,201.16,2100.0,168.9054,168.9558,168.8466,168.8802,2100.0
2017-09-01 12:50:00,201.12,201.12,201.05,201.07,725.0,168.8466,168.8466,168.7878,168.8046,725.0
2017-09-01 12:55:00,201.12,201.12,200.97,201.01,4284.0,168.8466,168.8466,168.7207,168.7543,4284.0
2017-09-01 13:00:00,201.02,201.15,201.02,201.15,1418.0,168.7627,168.8718,168.7627,168.8718,1418.0
2017-09-01 13:05:00,201.13,201.13,201.11,201.11,600.0,168.855,168.855,168.8382,168.8382,600.0
2017-09-01 13:10:00,201.14,201.17,201.08,201.09,4121.0,168.8634,168.8886,168.813,168.8214,4121.0
2017-09-01 13:15:00,201.09,201.16,201.07,201.09,6223.0,168.8214,168.8802,168.8046,168.8214,6223.0
2017-09-01 13:20:00,201.07,201.11,201.07,201.1,2098.0,168.8046,168.8382,168.8046,168.8298,2098.0
2017-09-01 13:25:00,201.07,201.09,200.94,200.99,2735.0,168.8046,168.8214,168.6955,168.7375,2735.0
2017-09-01 13:30:00,200.95,201.02,200.81,200.9,3419.0,168.7039,168.7627,168.5864,168.6619,3419.0
2017-09-01 13:35:00,200.94,201.04,200.94,200.99,3106.0,168.6955,168.7795,168.6955,168.7375,3106.0
2017-09-01 13:40:00,201.0,201.01,200.91,200.96,2131.0,168.7459,168.7543,168.6703,168.7123,2131.0
2017-09-01 13:45:00,200.95,200.98,200.93,200.94,1537.0,168.7039,168.7291,168.6871,168.6955,1537.0
2017-09-01 13:50:00,200.96,200.96,200.91,200.93,4540.0,168.7123,168.7123,168.6703,168.6871,4540.0
2017-09-01 13:55:00,200.94,200.96,200.91,200.93,4148.0,168.6955,168.7123,168.6703,168.6871,4148.0
2017-09-01 14:00:00,200.93,201.06,200.9,201.06,5604.0,168.6871,168.7962,168.6619,168.7962,5604.0
2017-09-01 14:05:00,201.07,201.09,201.02,201.02,3098.0,168.8046,168.8214,168.7627,168.7627,3098.0
2017-09-01 14:10:00,201.02,201.14,201.02,201.09,11078.0,168.7627,168.8634,168.7627,168.8214,11078.0
2017-09-01 14:15:00,201.07,201.11,201.03,201.08,5300.0,168.8046,168.8382,168.7711,168.813,5300.0
2017-09-01 14:20:00,201.06,201.07,201.0,201.05,4999.0,168.7962,168.8046,168.7459,168.7878,4999.0
2017-09-01 14:25:00,201.05,201.08,201.01,201.01,2500.0,168.7878,168.813,168.7543,168.7543,2500.0
2017-09-01 14:30:00,200.99,201.01,200.92,200.93,4357.0,168.7375,168.7543,168.6787,168.6871,4357.0
2017-09-01 14:35:00,200.91,200.94,200.8,200.81,3000.0,168.6703,168.6955,168.578,168.5864,3000.0
2017-09-01 14:40:00,200.83,200.88,200.8,200.88,5562.0,168.6032,168.6451,168.578,168.6451,5562.0
2017-09-01 14:45:00,200.88,200.91,200.79,200.81,7741.0,168.6451,168.6703,168.5696,168.5864,7741.0
2017-09-01 14:50:00,200.79,200.82,200.6,200.6,12635.0,168.5696,168.5948,168.4101,168.4101,12635.0
2017-09-01 14:55:00,200.61,200.74,200.56,200.64,10707.0,168.4185,168.5276,168.3765,168.4436,10707.0
2017-09-01 15:00:00,200.62,200.67,200.6,200.6,6461.0,168.4269,168.4688,168.4101,168.4101,6461.0
2017-09-01 15:05:00,200.6,200.67,200.54,200.57,9469.0,168.4101,168.4688,168.3597,168.3849,9469.0
2017-09-01 15:10:00,200.56,200.57,200.37,200.4,9638.0,168.3765,168.3849,168.217,168.2422,9638.0
2017-09-01 15:15:00,200.37,200.4,200.27,200.27,10099.0,168.217,168.2422,168.133,168.133,10099.0
2017-09-01 15:20:00,200.29,200.31,200.21,200.21,10340.0,168.1498,168.1666,168.0826,168.0826,10340.0
2017-09-01 15:25:00,200.22,200.25,200.14,200.14,9394.0,168.091,168.1162,168.0239,168.0239,9394.0
2017-09-01 15:30:00,200.16,200.31,200.15,200.22,12175.0,168.0407,168.1666,168.0323,168.091,12175.0
2017-09-01 15:35:00,200.22,200.28,200.18,200.2,13239.0,168.091,168.1414,168.0575,168.0742,13239.0
2017-09-01 15:40:00,200.18,200.21,200.11,200.11,15686.0,168.0575,168.0826,167.9987,167.9987,15686.0
2017-09-01 15:45:00,200.1,200.19,200.06,200.17,15564.0,167.9903,168.0659,167.9567,168.0491,15564.0
2017-09-01 15:50:00,200.2,200.4,200.15,200.37,23005.0,168.0742,168.2422,168.0323,168.217,23005.0
2017-09-01 15:55:00,200.35,200.35,199.98,200.0,29377.0,168.2002,168.2002,167.8896,167.9063,29377.0
2017-09-05 09:30:00,200.91,200.91,199.62,199.94,35777.0,168.6703,168.6703,167.5873,167.856,35777.0
2017-09-05 09:35:00,199.94,199.94,199.0,199.27,17570.0,167.856,167.856,167.0668,167.2935,17570.0
2017-09-05 09:40:00,199.35,199.83,199.27,199.83,8909.0,167.3606,167.7636,167.2935,167.7636,8909.0
2017-09-05 09:45:00,199.81,199.93,199.68,199.78,8952.0,167.7468,167.8476,167.6377,167.7216,8952.0
2017-09-05 09:50:00,199.78,199.93,199.57,199.75,7644.0,167.7216,167.8476,167.5453,167.6965,7644.0
2017-09-05 09:55:00,199.69,199.74,199.46,199.74,5318.0,167.6461,167.6881,167.453,167.6881,5318.0
2017-09-05 10:00:00,199.67,199.81,199.53,199.61,12468.0,167.6293,167.7468,167.5118,167.5789,12468.0
2017-09-05 10:05:00,199.65,199.89,199.49,199.57,7558.0,167.6125,167.814,167.4782,167.5453,7558.0
2017-09-05 10:10:00,199.5,199.7,199.41,199.7,10951.0,167.4866,167.6545,167.411,167.6545,10951.0
2017-09-05 10:15:00,199.63,199.66,199.53,199.59,8753.0,167.5957,167.6209,167.5118,167.5621,8753.0
2017-09-05 10:20:00,199.59,199.64,199.18,199.23,8100.0,167.5621,167.6041,167.2179,167.2599,8100.0
2017-09-05 10:25:00,199.18,199.24,199.06,199.22,3718.0,167.2179,167.2683,167.1172,167.2515,3718.0
2017-09-05 10:30:00,199.16,199.18,199.08,199.09,8388.0,167.2011,167.2179,167.134,167.1424,8388.0
2017-09-05 10:35:00,199.13,199.19,199.03,199.14,6000.0,167.1759,167.2263,167.092,167.1843,6000.0
2017-09-05 10:40:00,199.11,199.51,198.7,198.95,19757.0,167.1592,167.495,166.8149,167.0248,19757.0
2017-09-05 10:45:00,198.95,199.12,198.86,199.08,8392.0,167.0248,167.1676,166.9493,167.134,8392.0
2017-09-05 10:50:00,199.06,199.09,198.58,198.6,6933.0,167.1172,167.1424,166.7142,166.731,6933.0
2017-09-05 10:55:00,198.64,198.72,198.5,198.72,10038.0,166.7646,166.8317,166.647,166.8317,10038.0
2017-09-05 11:00:00,198.8,198.97,198.67,198.9,6258.0,166.8989,167.0416,166.7898,166.9829,6258.0
2017-09-05 11:05:00,198.93,199.0,198.79,198.89,8284.0,167.008,167.0668,166.8905,166.9745,8284.0
2017-09-05 11:10:00,198.94,199.31,198.85,199.25,12322.0,167.0164,167.3271,166.9409,167.2767,12322.0
2017-09-05 11:15:00,199.23,199.24,198.84,198.88,6216.0,167.2599,167.2683,166.9325,166.9661,6216.0
2017-09-05 11:20:00,198.91,199.19,198.91,199.14,2151.0,166.9913,167.2263,166.9913,167.1843,2151.0
2017-09-05 11:25:00,199.15,199.19,199.09,199.18,2400.0,167.1927,167.2263,167.1424,167.2179,2400.0
2017-09-05 11:30:00,199.18,199.36,199.14,199.34,3705.0,167.2179,167.369,167.1843,167.3523,3705.0
2017-09-05 11:35:00,199.36,199.48,199.34,199.48,5656.0,167.369,167.4698,167.3523,167.4698,5656.0
2017-09-05 11:40:00,199.48,199.48,199.31,199.34,3200.0,167.4698,167.4698,167.3271,167.3523,3200.0
2017-09-05 11:45:00,199.37,199.47,199.25,199.47,5794.0,167.3774,167.4614,167.2767,167.4614,5794.0
2017-09-05 11:50:00,199.44,199.47,199.34,199.34,4331.0,167.4362,167.4614,167.3523,167.3523,4331.0
2017-09-05 11:55:00,199.37,199.43,199.35,199.37,3665.0,167.3774,167.4278,167.3606,167.3774,3665.0
2017-09-05 12:00:00,199.35,199.38,198.85,199.0,10667.0,167.3606,167.3858,166.9409,167.0668,10667.0
2017-09-05 12:05:00,199.03,199.14,198.86,198.95,6583.0,167.092,167.1843,166.9493,167.0248,6583.0
2017-09-05 12:10:00,198.95,199.11,198.85,198.93,4009.0,167.0248,167.1592,166.9409,167.008,4009.0
2017-09-05 12:15:00,198.92,199.01,198.84,198.94,8141.0,166.9996,167.0752,166.9325,167.0164,8141.0
2017-09-05 12:20:00,198.94,199.19,198.78,199.07,5604.0,167.0164,167.2263,166.8821,167.1256,5604.0
2017-09-05 12:25:00,199.07,199.1,198.81,198.81,3254.0,167.1256,167.1508,166.9073,166.9073,3254.0
2017-09-05 12:30:00,198.81,198.81,198.5,198.69,6662.0,166.9073,166.9073,166.647,166.8066,6662.0
2017-09-05 12:35:00,198.75,198.87,198.71,198.77,4450.0,166.8569,166.9577,166.8233,166.8737,4450.0
2017-09-05 12:40:00,198.74,198.82,198.59,198.72,2981.0,166.8485,166.9157,166.7226,166.8317,2981.0
2017-09-05 12:45:00,198.71,198.72,198.51,198.51,4600.0,166.8233,166.8317,166.6554,166.6554,4600.0
2017-09-05 12:50:00,198.56,198.65,198.4,198.65,6733.0,166.6974,166.773,166.5631,166.773,6733.0
2017-09-05 12:55:00,198.65,198.75,198.49,198.73,5300.0,166.773,166.8569,166.6386,166.8401,5300.0
2017-09-05 13:00:00,198.67,198.67,198.26,198.28,6583.0,166.7898,166.7898,166.4456,166.4623,6583.0
2017-09-05 13:05:00,198.28,198.44,198.25,198.25,4349.0,166.4623,166.5967,166.4372,166.4372,4349.0
2017-09-05 13:10:00,198.24,198.29,198.14,198.21,7900.0,166.4288,166.4707,166.3448,166.4036,7900.0
2017-09-05 13:15:00,198.21,198.54,198.15,198.54,4591.0,166.4036,166.6806,166.3532,166.6806,4591.0
2017-09-05 13:20:00,198.5,198.79,198.5,198.75,9787.0,166.647,166.8905,166.647,166.8569,9787.0
2017-09-05 13:25:00,198.68,198.75,198.64,198.75,9180.0,166.7982,166.8569,166.7646,166.8569,9180.0
2017-09-05 13:30:00,198.74,198.81,198.42,198.53,15222.0,166.8485,166.9073,166.5799,166.6722,15222.0
2017-09-05 13:35:00,198.58,198.89,198.55,198.82,14710.0,166.7142,166.9745,166.689,166.9157,14710.0
2017-09-05 13:40:00,198.83,198.97,198.79,198.94,10858.0,166.9241,167.0416,166.8905,167.0164,10858.0
2017-09-05 13:45:00,198.92,199.05,198.9,198.99,9330.0,166.9996,167.1088,166.9829,167.0584,9330.0
2017-09-05 13:50:00,198.99,199.21,198.95,199.14,8889.0,167.0584,167.2431,167.0248,167.1843,8889.0
2017-09-05 13:55:00,199.14,199.23,199.12,199.23,6800.0,167.1843,167.2599,167.1676,167.2599,6800.0
2017-09-05 14:00:00,199.23,199.36,199.11,199.26,12650.0,167.2599,167.369,167.1592,167.2851,12650.0
2017-09-05 14:05:00,199.28,199.3,199.11,199.11,8223.0,167.3019,167.3187,167.1592,167.1592,8223.0
2017-09-05 14:10:00,199.08,199.22,199.08,199.13,6551.0,167.134,167.2515,167.134,167.1759,6551.0
2017-09-05 14:15:00,199.11,199.28,199.05,199.2,13896.0,167.1592,167.3019,167.1088,167.2347,13896.0
2017-09-05 14:20:00,199.17,199.36,199.14,199.26,6525.0,167.2095,167.369,167.1843,167.2851,6525.0
2017-09-05 14:25:00,199.26,199.37,199.25,199.36,4200.0,167.2851,167.3774,167.2767,167.369,4200.0
2017-09-05 14:30:00,199.35,199.43,199.34,199.39,3809.0,167.3606,167.4278,167.3523,167.3942,3809.0
2017-09-05 14:35:00,199.39,199.41,199.3,199.3,4008.0,167.3942,167.411,167.3187,167.3187,4008.0
2017-09-05 14:40:00,199.27,199.3,199.09,199.19,7313.0,167.2935,167.3187,167.1424,167.2263,7313.0
2017-09-05 14:45:00,199.21,199.24,199.09,199.16,5703.0,167.2431,167.2683,167.1424,167.2011,5703.0
2017-09-05 14:50:00,199.14,199.14,199.0,199.03,3452.0,167.1843,167.1843,167.0668,167.092,3452.0
2017-09-05 14:55:00,199.04,199.07,199.0,199.0,7036.0,167.1004,167.1256,167.0668,167.0668,7036.0
2017-09-05 15:00:00,199.05,199.24,199.05,199.1,7339.0,167.1088,167.2683,167.1088,167.1508,7339.0
2017-09-05 15:05:00,199.1,199.1,198.97,199.08,11739.0,167.1508,167.1508,167.0416,167.134,11739.0
2017-09-05 15:10:00,199.06,199.1,198.99,199.1,7407.0,167.1172,167.1508,167.0584,167.1508,7407.0
2017-09-05 15:15:00,199.1,199.18,199.02,199.05,12957.0,167.1508,167.2179,167.0836,167.1088,12957.0
2017-09-05 15:20:00,199.07,199.07,198.85,198.87,7478.0,167.1256,167.1256,166.9409,166.9577,7478.0
2017-09-05 15:25:00,198.87,199.12,198.87,199.04,14015.0,166.9577,167.1676,166.9577,167.1004,14015.0
2017-09-05 15:30:00,199.07,199.21,199.0,199.17,15931.0,167.1256,167.2431,167.0668,167.2095,15931.0
2017-09-05 15:35:00,199.17,199.17,198.91,198.92,11663.0,167.2095,167.2095,166.9913,166.9996,11663.0
2017-09-05 15:40:00,198.91,198.91,198.77,198.82,13431.0,166.9913,166.9913,166.8737,166.9157,13431.0
2017-09-05 15:45:00,198.79,198.81,198.59,198.71,22791.0,166.8905,166.9073,166.7226,166.8233,22791.0
2017-09-05 15:50:00,198.74,198.86,198.6,198.83,22389.0,166.8485,166.9493,166.731,166.9241,22389.0
2017-09-05 15:55:00,198.81,198.87,198.64,198.73,91423.0,166.9073,166.9577,166.7646,166.8401,91423.0
2017-09-06 09:30:00,199.55,199.58,198.49,198.5,18240.0,167.5286,167.5537,166.6386,166.647,18240.0
2017-09-06 09:35:00,198.33,198.97,198.24,198.97,12048.0,166.5043,167.0416,166.4288,167.0416,12048.0
2017-09-06 09:40:00,198.87,199.07,198.78,198.84,6208.0,166.9577,167.1256,166.8821,166.9325,6208.0
2017-09-06 09:45:00,198.82,198.83,198.39,198.57,9370.0,166.9157,166.9241,166.5547,166.7058,9370.0
2017-09-06 09:50:00,198.53,198.6,198.2,198.26,3463.0,166.6722,166.731,166.3952,166.4456,3463.0
2017-09-06 09:55:00,198.2,198.29,198.18,198.24,5376.0,166.3952,166.4707,166.3784,166.4288,5376.0
2017-09-06 10:00:00,198.23,198.63,198.23,198.52,11656.0,166.4204,166.7562,166.4204,166.6638,11656.0
2017-09-06 10:05:00,198.5,198.66,198.45,198.55,4984.0,166.647,166.7814,166.6051,166.689,4984.0
2017-09-06 10:10:00,198.54,198.59,198.38,198.38,4431.0,166.6806,166.7226,166.5463,166.5463,4431.0
2017-09-06 10:15:00,198.38,198.5,198.3,198.3,6114.0,166.5463,166.647,166.4791,166.4791,6114.0
2017-09-06 10:20:00,198.26,198.42,198.25,198.3,6338.0,166.4456,166.5799,166.4372,166.4791,6338.0
2017-09-06 10:25:00,198.33,198.35,198.17,198.27,5082.0,166.5043,166.5211,166.37,166.454,5082.0
2017-09-06 10:30:00,198.31,198.55,198.27,198.41,3440.0,166.4875,166.689,166.454,166.5715,3440.0
2017-09-06 10:35:00,198.37,198.37,198.24,198.29,3585.0,166.5379,166.5379,166.4288,166.4707,3585.0
2017-09-06 10:40:00,198.36,198.64,198.36,198.62,8009.0,166.5295,166.7646,166.5295,166.7478,8009.0
2017-09-06 10:45:00,198.62,198.84,198.5,198.83,17719.0,166.7478,166.9325,166.647,166.9241,17719.0
2017-09-06 10:50:00,198.83,198.93,198.82,198.9,17698.0,166.9241,167.008,166.9157,166.9829,17698.0
2017-09-06 10:55:00,198.9,198.96,198.8,198.93,7780.0,166.9829,167.0332,166.8989,167.008,7780.0
2017-09-06 11:00:00,198.99,199.29,198.99,199.29,13317.0,167.0584,167.3103,167.0584,167.3103,13317.0
2017-09-06 11:05:00,199.27,199.27,198.58,198.6,10663.0,167.2935,167.2935,166.7142,166.731,10663.0
2017-09-06 11:10:00,198.57,198.8,198.57,198.65,2970.0,166.7058,166.8989,166.7058,166.773,2970.0
2017-09-06 11:15:00,198.55,198.69,198.53,198.66,2300.0,166.689,166.8066,166.6722,166.7814,2300.0
2017-09-06 11:20:00,198.66,198.73,198.66,198.73,505.0,166.7814,166.8401,166.7814,166.8401,505.0
2017-09-06 11:25:00,198.69,198.69,198.56,198.57,4061.0,166.8066,166.8066,166.6974,166.7058,4061.0
2017-09-06 11:30:00,198.55,198.68,198.5,198.56,3130.0,166.689,166.7982,166.647,166.6974,3130.0
2017-09-06 11:35:00,198.56,198.62,198.51,198.62,1879.0,166.6974,166.7478,166.6554,166.7478,1879.0
2017-09-06 11:40:00,198.55,198.56,198.42,198.43,3171.0,166.689,166.6974,166.5799,166.5883,3171.0
2017-09-06 11:45:00,198.42,198.48,198.37,198.39,2400.0,166.5799,166.6303,166.5379,166.5547,2400.0
2017-09-06 11:50:00,198.41,198.41,198.3,198.32,3459.0,166.5715,166.5715,166.4791,166.4959,3459.0
2017-09-06 11:55:00,198.3,198.44,198.28,198.43,5000.0,166.4791,166.5967,166.4623,166.5883,5000.0
2017-09-06 12:00:00,198.38,198.41,198.32,198.38,2558.0,166.5463,166.5715,166.4959,166.5463,2558.0
2017-09-06 12:05:00,198.35,198.41,198.25,198.25,1566.0,166.5211,166.5715,166.4372,166.4372,1566.0
2017-09-06 12:10:00,198.3,198.36,198.25,198.36,3793.0,166.4791,166.5295,166.4372,166.5295,3793.0
2017-09-06 12:15:00,198.32,198.38,198.29,198.38,2186.0,166.4959,166.5463,166.4707,166.5463,2186.0
2017-09-06 12:20:00,198.32,198.32,198.19,198.21,2028.0,166.4959,166.4959,166.3868,166.4036,2028.0
2017-09-06 12:25:00,198.18,198.18,198.02,198.02,2100.0,166.3784,166.3784,166.2441,166.2441,2100.0
2017-09-06 12:30:00,198.02,198.08,197.91,197.91,9479.0,166.2441,166.2944,166.1517,166.1517,9479.0
2017-09-06 12:35:00,197.94,198.02,197.9,197.97,2100.0,166.1769,166.2441,166.1433,166.2021,2100.0
2017-09-06 12:40:00,197.98,198.13,197.96,198.11,3561.0,166.2105,166.3364,166.1937,166.3196,3561.0
2017-09-06 12:45:00,198.11,198.15,198.01,198.01,2580.0,166.3196,166.3532,166.2357,166.2357,2580.0
2017-09-06 12:50:00,197.98,197.99,197.93,197.98,1808.0,166.2105,166.2189,166.1685,166.2105,1808.0
2017-09-06 12:55:00,197.95,197.99,197.85,197.9,2688.0,166.1853,166.2189,166.1013,166.1433,2688.0
2017-09-06 13:00:00,197.87,197.97,197.85,197.96,4131.0,166.1181,166.2021,166.1013,166.1937,4131.0
2017-09-06 13:05:00,197.99,197.99,197.86,197.87,3073.0,166.2189,166.2189,166.1097,166.1181,3073.0
2017-09-06 13:10:00,197.87,197.93,197.85,197.86,2874.0,166.1181,166.1685,166.1013,166.1097,2874.0
2017-09-06 13:15:00,197.82,197.83,197.73,197.73,5459.0,166.0762,166.0846,166.0006,166.0006,5459.0
2017-09-06 13:20:00,197.71,197.76,197.63,197.64,4882.0,165.9838,166.0258,165.9167,165.925,4882.0
2017-09-06 13:25:00,197.64,197.67,197.5,197.6,10366.0,165.925,165.9502,165.8075,165.8915,10366.0
2017-09-06 13:30:00,197.59,197.71,197.55,197.6,7100.0,165.8831,165.9838,165.8495,165.8915,7100.0
2017-09-06 13:35:00,197.61,197.68,197.61,197.66,4720.0,165.8999,165.9586,165.8999,165.9418,4720.0
2017-09-06 13:40:00,197.67,197.7,197.51,197.57,9197.0,165.9502,165.9754,165.8159,165.8663,9197.0
2017-09-06 13:45:00,197.51,197.67,197.51,197.62,6200.0,165.8159,165.9502,165.8159,165.9083,6200.0
2017-09-06 13:50:00,197.61,197.61,197.53,197.54,2151.0,165.8999,165.8999,165.8327,165.8411,2151.0
2017-09-06 13:55:00,197.54,197.58,197.53,197.56,4500.0,165.8411,165.8747,165.8327,165.8579,4500.0
2017-09-06 14:00:00,197.58,197.66,197.57,197.66,2400.0,165.8747,165.9418,165.8663,165.9418,2400.0
2017-09-06 14:05:00,197.74,197.76,197.66,197.66,5488.0,166.009,166.0258,165.9418,165.9418,5488.0
2017-09-06 14:10:00,197.72,197.72,197.55,197.56,5979.0,165.9922,165.9922,165.8495,165.8579,5979.0
2017-09-06 14:15:00,197.54,197.81,197.49,197.76,8245.0,165.8411,166.0678,165.7991,166.0258,8245.0
2017-09-06 14:20:00,197.77,197.79,197.71,197.74,7355.0,166.0342,166.051,165.9838,166.009,7355.0
2017-09-06 14:25:00,197.76,197.77,197.7,197.7,2260.0,166.0258,166.0342,165.9754,165.9754,2260.0
2017-09-06 14:30:00,197.72,197.76,197.68,197.72,4323.0,165.9922,166.0258,165.9586,165.9922,4323.0
2017-09-06 14:35:00,197.73,197.8,197.72,197.77,6252.0,166.0006,166.0594,165.9922,166.0342,6252.0
2017-09-06 14:40:00,197.74,197.78,197.69,197.7,3377.0,166.009,166.0426,165.967,165.9754,3377.0
2017-09-06 14:45:00,197.72,197.73,197.57,197.57,5223.0,165.9922,166.0006,165.8663,165.8663,5223.0
2017-09-06 14:50:00,197.53,197.56,197.43,197.51,6701.0,165.8327,165.8579,165.7487,165.8159,6701.0
2017-09-06 14:55:00,197.51,197.52,197.42,197.43,4103.0,165.8159,165.8243,165.7403,165.7487,4103.0
2017-09-06 15:00:00,197.42,197.45,197.32,197.38,8501.0,165.7403,165.7655,165.6564,165.7068,8501.0
2017-09-06 15:05:00,197.38,197.47,197.34,197.41,11580.0,165.7068,165.7823,165.6732,165.732,11580.0
2017-09-06 15:10:00,197.42,197.44,197.19,197.27,12019.0,165.7403,165.7571,165.5473,165.6144,12019.0
2017-09-06 15:15:00,197.27,197.28,197.19,197.19,5616.0,165.6144,165.6228,165.5473,165.5473,5616.0
2017-09-06 15:20:00,197.19,197.21,197.13,197.2,9440.0,165.5473,165.564,165.4969,165.5557,9440.0
2017-09-06 15:25:00,197.21,197.28,197.16,197.21,8391.0,165.564,165.6228,165.5221,165.564,8391.0
2017-09-06 15:30:00,197.21,197.22,197.07,197.09,16905.0,165.564,165.5724,165.4465,165.4633,16905.0
2017-09-06 15:35:00,197.08,197.08,196.83,196.85,19679.0,165.4549,165.4549,165.245,165.2618,19679.0
2017-09-06 15:40:00,196.84,197.01,196.76,196.76,17358.0,165.2534,165.3961,165.1863,165.1863,17358.0
2017-09-06 15:45:00,196.77,196.84,196.71,196.77,29811.0,165.1947,165.2534,165.1443,165.1947,29811.0
2017-09-06 15:50:00,196.76,196.92,196.7,196.7,36812.0,165.1863,165.3206,165.1359,165.1359,36812.0
2017-09-06 15:55:00,196.71,196.8,196.65,196.79,90936.0,165.1443,165.2198,165.0939,165.2114,90936.0
2017-09-07 09:30:00,197.0,197.03,196.26,196.26,27030.0,165.3877,165.4129,164.7665,164.7665,27030.0
2017-09-07 09:35:00,196.28,196.37,195.7,196.3,14343.0,164.7833,164.8588,164.2964,164.8001,14343.0
2017-09-07 09:40:00,196.22,196.43,196.03,196.04,7510.0,164.7329,164.9092,164.5734,164.5818,7510.0
2017-09-07 09:45:00,196.12,196.32,195.96,196.18,16850.0,164.649,164.8169,164.5146,164.6993,16850.0
2017-09-07 09:50:00,196.34,196.43,196.01,196.08,3871.0,164.8337,164.9092,164.5566,164.6154,3871.0
2017-09-07 09:55:00,196.03,196.51,196.03,196.26,5273.0,164.5734,164.9764,164.5734,164.7665,5273.0
2017-09-07 10:00:00,196.33,196.6,196.03,196.46,14837.0,164.8253,165.0519,164.5734,164.9344,14837.0
2017-09-07 10:05:00,196.46,196.76,196.46,196.67,6459.0,164.9344,165.1863,164.9344,165.1107,6459.0
2017-09-07 10:10:00,196.73,196.73,196.3,196.45,6060.0,165.1611,165.1611,164.8001,164.926,6060.0
2017-09-07 10:15:00,196.45,196.69,196.41,196.49,3070.0,164.926,165.1275,164.8924,164.9596,3070.0
2017-09-07 10:20:00,196.6,196.76,196.34,196.76,5339.0,165.0519,165.1863,164.8337,165.1863,5339.0
2017-09-07 10:25:00,196.74,196.9,196.6,196.69,6638.0,165.1695,165.3038,165.0519,165.1275,6638.0
2017-09-07 10:30:00,196.68,196.93,196.68,196.88,5853.0,165.1191,165.329,165.1191,165.287,5853.0
2017-09-07 10:35:00,196.83,197.17,196.82,196.99,6048.0,165.245,165.5305,165.2366,165.3794,6048.0
2017-09-07 10:40:00,196.99,197.08,196.88,196.93,13334.0,165.3794,165.4549,165.287,165.329,13334.0
2017-09-07 10:45:00,196.98,197.29,196.88,197.14,10420.0,165.371,165.6312,165.287,165.5053,10420.0
2017-09-07 10:50:00,197.13,197.35,197.1,197.34,11926.0,165.4969,165.6816,165.4717,165.6732,11926.0
2017-09-07 10:55:00,197.33,197.46,197.26,197.44,7664.0,165.6648,165.7739,165.606,165.7571,7664.0
2017-09-07 11:00:00,197.43,197.62,197.36,197.6,6500.0,165.7487,165.9083,165.69,165.8915,6500.0
2017-09-07 11:05:00,197.61,197.75,197.14,197.19,11032.0,165.8999,166.0174,165.5053,165.5473,11032.0
2017-09-07 11:10:00,197.15,197.26,196.98,197.02,7825.0,165.5137,165.606,165.371,165.4045,7825.0
2017-09-07 11:15:00,197.02,197.02,196.64,196.81,10548.0,165.4045,165.4045,165.0855,165.2282,10548.0
2017-09-07 11:20:00,196.69,196.85,196.67,196.81,11062.0,165.1275,165.2618,165.1107,165.2282,11062.0
2017-09-07 11:25:00,196.82,196.86,196.75,196.79,8845.0,165.2366,165.2702,165.1779,165.2114,8845.0
2017-09-07 11:30:00,196.75,196.83,196.61,196.69,7959.0,165.1779,165.245,165.0603,165.1275,7959.0
2017-09-07 11:35:00,196.7,196.89,196.69,196.8,5995.0,165.1359,165.2954,165.1275,165.2198,5995.0
2017-09-07 11:40:00,196.75,196.81,196.68,196.81,5219.0,165.1779,165.2282,165.1191,165.2282,5219.0
2017-09-07 11:45:00,196.78,196.82,196.67,196.67,2618.0,165.203,165.2366,165.1107,165.1107,2618.0
2017-09-07 11:50:00,196.63,196.79,196.56,196.73,9341.0,165.0771,165.2114,165.0184,165.1611,9341.0
2017-09-07 11:55:00,196.73,196.74,196.53,196.54,4172.0,165.1611,165.1695,164.9932,165.0016,4172.0
2017-09-07 12:00:00,196.51,196.65,196.42,196.48,6652.0,164.9764,165.0939,164.9008,164.9512,6652.0
2017-09-07 12:05:00,196.53,196.79,196.48,196.49,5491.0,164.9932,165.2114,164.9512,164.9596,5491.0
2017-09-07 12:10:00,196.47,196.53,196.42,196.49,6163.0,164.9428,164.9932,164.9008,164.9596,6163.0
2017-09-07 12:15:00,196.48,196.61,196.41,196.6,4631.0,164.9512,165.0603,164.8924,165.0519,4631.0
2017-09-07 12:20:00,196.54,196.54,196.37,196.39,3050.0,165.0016,165.0016,164.8588,164.8756,3050.0
2017-09-07 12:25:00,196.36,196.48,196.3,196.3,11414.0,164.8504,164.9512,164.8001,164.8001,11414.0
2017-09-07 12:30:00,196.3,196.51,196.26,196.46,5400.0,164.8001,164.9764,164.7665,164.9344,5400.0
2017-09-07 12:35:00,196.49,196.54,196.42,196.5,3700.0,164.9596,165.0016,164.9008,164.968,3700.0
2017-09-07 12:40:00,196.5,196.65,196.45,196.62,4453.0,164.968,165.0939,164.926,165.0687,4453.0
2017-09-07 12:45:00,196.59,196.59,196.47,196.5,6042.0,165.0435,165.0435,164.9428,164.968,6042.0
2017-09-07 12:50:00,196.5,196.55,196.43,196.52,5900.0,164.968,165.01,164.9092,164.9848,5900.0
2017-09-07 12:55:00,196.56,196.62,196.5,196.5,10801.0,165.0184,165.0687,164.968,164.968,10801.0
2017-09-07 13:00:00,196.5,196.56,196.41,196.43,7129.0,164.968,165.0184,164.8924,164.9092,7129.0
2017-09-07 13:05:00,196.43,196.56,196.36,196.53,5223.0,164.9092,165.0184,164.8504,164.9932,5223.0
2017-09-07 13:10:00,196.53,196.64,196.53,196.61,4353.0,164.9932,165.0855,164.9932,165.0603,4353.0
2017-09-07 13:15:00,196.63,196.65,196.59,196.6,3370.0,165.0771,165.0939,165.0435,165.0519,3370.0
2017-09-07 13:20:00,196.59,196.59,196.48,196.48,7074.0,165.0435,165.0435,164.9512,164.9512,7074.0
2017-09-07 13:25:00,196.5,196.96,196.47,196.88,33594.0,164.968,165.3542,164.9428,165.287,33594.0
2017-09-07 13:30:00,196.87,196.94,196.8,196.94,4420.0,165.2786,165.3374,165.2198,165.3374,4420.0
2017-09-07 13:35:00,196.91,197.0,196.85,196.88,2717.0,165.3122,165.3877,165.2618,165.287,2717.0
2017-09-07 13:40:00,196.86,197.09,196.86,197.09,2630.0,165.2702,165.4633,165.2702,165.4633,2630.0
2017-09-07 13:45:00,197.06,197.15,196.95,197.06,7909.0,165.4381,165.5137,165.3458,165.4381,7909.0
2017-09-07 13:50:00,197.05,197.1,196.97,196.97,5668.0,165.4297,165.4717,165.3626,165.3626,5668.0
2017-09-07 13:55:00,196.91,196.97,196.86,196.87,5573.0,165.3122,165.3626,165.2702,165.2786,5573.0
2017-09-07 14:00:00,196.88,196.99,196.83,196.97,4127.0,165.287,165.3794,165.245,165.3626,4127.0
2017-09-07 14:05:00,196.93,196.99,196.87,196.87,2922.0,165.329,165.3794,165.2786,165.2786,2922.0
2017-09-07 14:10:00,196.91,196.95,196.75,196.76,5777.0,165.3122,165.3458,165.1779,165.1863,5777.0
2017-09-07 14:15:00,196.75,196.8,196.68,196.8,3528.0,165.1779,165.2198,165.1191,165.2198,3528.0
2017-09-07 14:20:00,196.79,196.79,196.69,196.77,5251.0,165.2114,165.2114,165.1275,165.1947,5251.0
2017-09-07 14:25:00,196.79,196.95,196.79,196.87,4854.0,165.2114,165.3458,165.2114,165.2786,4854.0
2017-09-07 14:30:00,196.89,196.96,196.85,196.85,5682.0,165.2954,165.3542,165.2618,165.2618,5682.0
2017-09-07 14:35:00,196.86,196.88,196.78,196.88,3757.0,165.2702,165.287,165.203,165.287,3757.0
2017-09-07 14:40:00,196.84,196.97,196.76,196.94,5707.0,165.2534,165.3626,165.1863,165.3374,5707.0
2017-09-07 14:45:00,196.92,196.92,196.82,196.89,3867.0,165.3206,165.3206,165.2366,165.2954,3867.0
2017-09-07 14:50:00,196.89,196.9,196.77,196.77,4997.0,165.2954,165.3038,165.1947,165.1947,4997.0
2017-09-07 14:55:00,196.79,196.8,196.62,196.65,5525.0,165.2114,165.2198,165.0687,165.0939,5525.0
2017-09-07 15:00:00,196.69,196.73,196.53,196.54,7056.0,165.1275,165.1611,164.9932,165.0016,7056.0
2017-09-07 15:05:00,196.58,196.75,196.53,196.7,5262.0,165.0351,165.1779,164.9932,165.1359,5262.0
2017-09-07 15:10:00,196.68,196.74,196.66,196.72,3820.0,165.1191,165.1695,165.1023,165.1527,3820.0
2017-09-07 15:15:00,196.65,196.8,196.65,196.75,6853.0,165.0939,165.2198,165.0939,165.1779,6853.0
2017-09-07 15:20:00,196.75,196.75,196.45,196.49,6957.0,165.1779,165.1779,164.926,164.9596,6957.0
2017-09-07 15:25:00,196.5,196.55,196.46,196.5,4992.0,164.968,165.01,164.9344,164.968,4992.0
2017-09-07 15:30:00,196.49,196.68,196.46,196.62,13585.0,164.9596,165.1191,164.9344,165.0687,13585.0
2017-09-07 15:35:00,196.62,196.84,196.61,196.81,10902.0,165.0687,165.2534,165.0603,165.2282,10902.0
2017-09-07 15:40:00,196.81,196.87,196.72,196.86,11936.0,165.2282,165.2786,165.1527,165.2702,11936.0
2017-09-07 15:45:00,196.92,197.11,196.87,196.99,15033.0,165.3206,165.4801,165.2786,165.3794,15033.0
2017-09-07 15:50:00,197.0,197.06,196.91,197.04,15511.0,165.3877,165.4381,165.3122,165.4213,15511.0
2017-09-07 15:55:00,197.04,197.23,196.96,197.05,48013.0,165.4213,165.5808,165.3542,165.4297,48013.0
2017-09-08 09:30:00,196.52,196.8,196.0,196.11,13697.0,164.9848,165.2198,164.5482,164.6406,13697.0
2017-09-08 09:35:00,196.26,196.35,196.06,196.11,3900.0,164.7665,164.8421,164.5986,164.6406,3900.0
2017-09-08 09:40:00,196.13,196.46,196.0,196.46,5988.0,164.6574,164.9344,164.5482,164.9344,5988.0
2017-09-08 09:45:00,196.66,196.66,196.16,196.3,2500.0,165.1023,165.1023,164.6825,164.8001,2500.0
2017-09-08 09:50:00,196.35,196.42,196.25,196.31,5957.0,164.8421,164.9008,164.7581,164.8085,5957.0
2017-09-08 09:55:00,196.3,196.39,196.28,196.37,1527.0,164.8001,164.8756,164.7833,164.8588,1527.0
2017-09-08 10:00:00,196.37,196.65,196.37,196.65,11318.0,164.8588,165.0939,164.8588,165.0939,11318.0
2017-09-08 10:05:00,196.61,196.89,196.61,196.78,8809.0,165.0603,165.2954,165.0603,165.203,8809.0
2017-09-08 10:10:00,196.8,196.88,196.69,196.69,3350.0,165.2198,165.287,165.1275,165.1275,3350.0
2017-09-08 10:15:00,196.68,196.8,196.64,196.64,3253.0,165.1191,165.2198,165.0855,165.0855,3253.0
2017-09-08 10:20:00,196.64,196.82,196.51,196.74,5500.0,165.0855,165.2366,164.9764,165.1695,5500.0
2017-09-08 10:25:00,196.75,196.87,196.7,196.8,7681.0,165.1779,165.2786,165.1359,165.2198,7681.0
2017-09-08 10:30:00,196.84,197.08,196.8,197.08,3271.0,165.2534,165.4549,165.2198,165.4549,3271.0
2017-09-08 10:35:00,197.12,197.24,197.04,197.16,3531.0,165.4885,165.5892,165.4213,165.5221,3531.0
2017-09-08 10:40:00,197.14,197.35,197.12,197.26,4200.0,165.5053,165.6816,165.4885,165.606,4200.0
2017-09-08 10:45:00,197.21,197.39,197.21,197.23,7608.0,165.564,165.7152,165.564,165.5808,7608.0
2017-09-08 10:50:00,197.18,197.44,197.15,197.44,4312.0,165.5389,165.7571,165.5137,165.7571,4312.0
2017-09-08 10:55:00,197.3,197.59,197.3,197.45,4933.0,165.6396,165.8831,165.6396,165.7655,4933.0
2017-09-08 11:00:00,197.48,197.71,197.4,197.71,6801.0,165.7907,165.9838,165.7236,165.9838,6801.0
2017-09-08 11:05:00,197.75,197.87,197.75,197.84,4490.0,166.0174,166.1181,166.0174,166.093,4490.0
2017-09-08 11:10:00,197.84,197.94,197.77,197.91,3374.0,166.093,166.1769,166.0342,166.1517,3374.0
2017-09-08 11:15:00,197.96,198.05,197.88,197.88,3670.0,166.1937,166.2693,166.1265,166.1265,3670.0
2017-09-08 11:20:00,197.88,198.08,197.85,198.08,7604.0,166.1265,166.2944,166.1013,166.2944,7604.0
2017-09-08 11:25:00,198.08,198.12,197.98,198.06,7021.0,166.2944,166.328,166.2105,166.2776,7021.0
2017-09-08 11:30:00,198.03,198.03,197.76,197.79,4056.0,166.2525,166.2525,166.0258,166.051,4056.0
2017-09-08 11:35:00,197.83,197.83,197.75,197.81,508.0,166.0846,166.0846,166.0174,166.0678,508.0
2017-09-08 11:40:00,197.76,197.84,197.75,197.84,2319.0,166.0258,166.093,166.0174,166.093,2319.0
2017-09-08 11:45:00,197.87,197.99,197.82,197.98,3300.0,166.1181,166.2189,166.0762,166.2105,3300.0
2017-09-08 11:50:00,197.99,197.99,197.89,197.98,3852.0,166.2189,166.2189,166.1349,166.2105,3852.0
2017-09-08 11:55:00,198.0,198.0,197.88,197.88,3592.0,166.2273,166.2273,166.1265,166.1265,3592.0
2017-09-08 12:00:00,197.9,197.99,197.84,197.99,2900.0,166.1433,166.2189,166.093,166.2189,2900.0
2017-09-08 12:05:00,198.05,198.05,197.91,197.98,2600.0,166.2693,166.2693,166.1517,166.2105,2600.0
2017-09-08 12:10:00,197.96,198.07,197.94,198.07,3790.0,166.1937,166.286,166.1769,166.286,3790.0
2017-09-08 12:15:00,198.03,198.05,197.77,197.79,2743.0,166.2525,166.2693,166.0342,166.051,2743.0
2017-09-08 12:20:00,197.72,197.8,197.67,197.8,3476.0,165.9922,166.0594,165.9502,166.0594,3476.0
2017-09-08 12:25:00,197.79,198.03,197.79,198.02,4525.0,166.051,166.2525,166.051,166.2441,4525.0
2017-09-08 12:30:00,198.06,198.08,197.96,198.02,3200.0,166.2776,166.2944,166.1937,166.2441,3200.0
2017-09-08 12:35:00,198.0,198.09,197.95,198.05,3304.0,166.2273,166.3028,166.1853,166.2693,3304.0
2017-09-08 12:40:00,198.06,198.14,198.06,198.08,1437.0,166.2776,166.3448,166.2776,166.2944,1437.0
2017-09-08 12:45:00,198.11,198.16,198.1,198.13,5560.0,166.3196,166.3616,166.3112,166.3364,5560.0
2017-09-08 12:50:00,198.16,198.24,198.16,198.24,3199.0,166.3616,166.4288,166.3616,166.4288,3199.0
2017-09-08 12:55:00,198.18,198.18,198.1,198.14,2031.0,166.3784,166.3784,166.3112,166.3448,2031.0
2017-09-08 13:00:00,198.15,198.16,197.98,197.99,2801.0,166.3532,166.3616,166.2105,166.2189,2801.0
2017-09-08 13:05:00,197.98,198.1,197.93,198.06,4400.0,166.2105,166.3112,166.1685,166.2776,4400.0
2017-09-08 13:10:00,198.09,198.17,198.03,198.15,3562.0,166.3028,166.37,166.2525,166.3532,3562.0
2017-09-08 13:15:00,198.15,198.3,198.11,198.29,3133.0,166.3532,166.4791,166.3196,166.4707,3133.0
2017-09-08 13:20:00,198.31,198.31,197.89,198.07,7683.0,166.4875,166.4875,166.1349,166.286,7683.0
2017-09-08 13:25:00,198.01,198.13,197.94,198.07,3950.0,166.2357,166.3364,166.1769,166.286,3950.0
2017-09-08 13:30:00,198.03,198.05,197.96,198.01,3850.0,166.2525,166.2693,166.1937,166.2357,3850.0
2017-09-08 13:35:00,197.96,198.14,197.96,198.13,1886.0,166.1937,166.3448,166.1937,166.3364,1886.0
2017-09-08 13:40:00,198.13,198.22,198.05,198.17,4575.0,166.3364,166.412,166.2693,166.37,4575.0
2017-09-08 13:45:00,198.23,198.29,198.18,198.29,5784.0,166.4204,166.4707,166.3784,166.4707,5784.0
2017-09-08 13:50:00,198.29,198.4,198.25,198.4,4532.0,166.4707,166.5631,166.4372,166.5631,4532.0
2017-09-08 13:55:00,198.37,198.38,198.28,198.3,13322.0,166.5379,166.5463,166.4623,166.4791,13322.0
2017-09-08 14:00:00,198.29,198.3,198.13,198.14,6352.0,166.4707,166.4791,166.3364,166.3448,6352.0
2017-09-08 14:05:00,198.17,198.18,198.05,198.12,4471.0,166.37,166.3784,166.2693,166.328,4471.0
2017-09-08 14:10:00,198.09,198.25,198.03,198.17,4355.0,166.3028,166.4372,166.2525,166.37,4355.0
2017-09-08 14:15:00,198.18,198.18,198.12,198.17,3743.0,166.3784,166.3784,166.328,166.37,3743.0
2017-09-08 14:20:00,198.23,198.23,198.18,198.21,1363.0,166.4204,166.4204,166.3784,166.4036,1363.0
2017-09-08 14:25:00,198.19,198.2,198.19,198.2,700.0,166.3868,166.3952,166.3868,166.3952,700.0
2017-09-08 14:30:00,198.21,198.27,198.2,198.27,5500.0,166.4036,166.454,166.3952,166.454,5500.0
2017-09-08 14:35:00,198.25,198.25,198.13,198.15,3649.0,166.4372,166.4372,166.3364,166.3532,3649.0
2017-09-08 14:40:00,198.16,198.16,198.05,198.06,3332.0,166.3616,166.3616,166.2693,166.2776,3332.0
2017-09-08 14:45:00,198.1,198.12,198.02,198.02,2124.0,166.3112,166.328,166.2441,166.2441,2124.0
2017-09-08 14:50:00,198.03,198.07,198.02,198.06,1900.0,166.2525,166.286,166.2441,166.2776,1900.0
2017-09-08 14:55:00,198.07,198.1,198.0,198.05,3151.0,166.286,166.3112,166.2273,166.2693,3151.0
2017-09-08 15:00:00,198.02,198.02,197.93,197.97,4382.0,166.2441,166.2441,166.1685,166.2021,4382.0
2017-09-08 15:05:00,197.92,198.14,197.92,198.09,5480.0,166.1601,166.3448,166.1601,166.3028,5480.0
2017-09-08 15:10:00,198.07,198.1,197.95,197.95,4000.0,166.286,166.3112,166.1853,166.1853,4000.0
2017-09-08 15:15:00,197.99,198.05,197.94,198.05,3046.0,166.2189,166.2693,166.1769,166.2693,3046.0
2017-09-08 15:20:00,198.02,198.08,197.98,198.02,5519.0,166.2441,166.2944,166.2105,166.2441,5519.0
2017-09-08 15:25:00,198.05,198.08,197.97,198.04,5951.0,166.2693,166.2944,166.2021,166.2609,5951.0
2017-09-08 15:30:00,198.04,198.05,197.77,197.83,11578.0,166.2609,166.2693,166.0342,166.0846,11578.0
2017-09-08 15:35:00,197.84,197.85,197.76,197.8,10227.0,166.093,166.1013,166.0258,166.0594,10227.0
2017-09-08 15:40:00,197.8,197.83,197.77,197.82,9024.0,166.0594,166.0846,166.0342,166.0762,9024.0
2017-09-08 15:45:00,197.87,197.96,197.83,197.91,7212.0,166.1181,166.1937,166.0846,166.1517,7212.0
2017-09-08 15:50:00,197.9,198.0,197.9,197.95,13103.0,166.1433,166.2273,166.1433,166.1853,13103.0
2017-09-08 15:55:00,197.96,198.07,197.85,197.91,41883.0,166.1937,166.286,166.1013,166.1517,41883.0
2017-09-11 09:30:00,198.62,199.28,198.62,199.22,15429.0,166.7478,167.3019,166.7478,167.2515,15429.0
2017-09-11 09:35:00,199.03,199.21,198.92,199.08,7410.0,167.092,167.2431,166.9996,167.134,7410.0
2017-09-11 09:40:00,199.09,199.19,198.89,198.9,2329.0,167.1424,167.2263,166.9745,166.9829,2329.0
2017-09-11 09:45:00,199.08,199.08,198.84,198.99,3327.0,167.134,167.134,166.9325,167.0584,3327.0
2017-09-11 09:50:00,198.96,199.21,198.96,199.15,11517.0,167.0332,167.2431,167.0332,167.1927,11517.0
2017-09-11 09:55:00,199.17,199.23,198.73,198.73,8513.0,167.2095,167.2599,166.8401,166.8401,8513.0
2017-09-11 10:00:00,198.74,198.87,198.57,198.69,9863.0,166.8485,166.9577,166.7058,166.8066,9863.0
2017-09-11 10:05:00,198.7,198.85,198.64,198.85,3430.0,166.8149,166.9409,166.7646,166.9409,3430.0
2017-09-11 10:10:00,198.72,198.96,198.72,198.93,2721.0,166.8317,167.0332,166.8317,167.008,2721.0
2017-09-11 10:15:00,198.94,198.99,198.88,198.91,2700.0,167.0164,167.0584,166.9661,166.9913,2700.0
2017-09-11 10:20:00,198.95,199.06,198.85,198.85,3390.0,167.0248,167.1172,166.9409,166.9409,3390.0
2017-09-11 10:25:00,198.82,198.86,198.63,198.8,5200.0,166.9157,166.9493,166.7562,166.8989,5200.0
2017-09-11 10:30:00,198.77,199.15,198.74,199.07,4313.0,166.8737,167.1927,166.8485,167.1256,4313.0
2017-09-11 10:35:00,199.1,199.11,199.01,199.11,1837.0,167.1508,167.1592,167.0752,167.1592,1837.0
2017-09-11 10:40:00,199.12,199.14,199.01,199.14,2556.0,167.1676,167.1843,167.0752,167.1843,2556.0
2017-09-11 10:45:00,199.19,199.22,199.11,199.22,3006.0,167.2263,167.2515,167.1592,167.2515,3006.0
2017-09-11 10:50:00,199.25,199.38,199.19,199.34,5366.0,167.2767,167.3858,167.2263,167.3523,5366.0
2017-09-11 10:55:00,199.38,199.5,199.28,199.5,5653.0,167.3858,167.4866,167.3019,167.4866,5653.0
2017-09-11 11:00:00,199.53,199.55,199.43,199.54,2700.0,167.5118,167.5286,167.4278,167.5202,2700.0
2017-09-11 11:05:00,199.56,199.64,199.54,199.62,3056.0,167.5369,167.6041,167.5202,167.5873,3056.0
2017-09-11 11:10:00,199.63,199.69,199.57,199.69,5785.0,167.5957,167.6461,167.5453,167.6461,5785.0
2017-09-11 11:15:00,199.7,199.89,199.66,199.83,4479.0,167.6545,167.814,167.6209,167.7636,4479.0
2017-09-11 11:20:00,199.85,199.85,199.64,199.64,3855.0,167.7804,167.7804,167.6041,167.6041,3855.0
2017-09-11 11:25:00,199.62,199.69,199.41,199.69,9571.0,167.5873,167.6461,167.411,167.6461,9571.0
2017-09-11 11:30:00,199.72,199.81,199.68,199.78,8922.0,167.6713,167.7468,167.6377,167.7216,8922.0
2017-09-11 11:35:00,199.79,199.84,199.77,199.8,3731.0,167.73,167.772,167.7132,167.7384,3731.0
2017-09-11 11:40:00,199.8,199.92,199.8,199.89,3521.0,167.7384,167.8392,167.7384,167.814,3521.0
2017-09-11 11:45:00,199.89,199.89,199.8,199.86,1223.0,167.814,167.814,167.7384,167.7888,1223.0
2017-09-11 11:50:00,199.81,199.93,199.79,199.85,3168.0,167.7468,167.8476,167.73,167.7804,3168.0
2017-09-11 11:55:00,199.92,199.92,199.8,199.82,2542.0,167.8392,167.8392,167.7384,167.7552,2542.0
2017-09-11 12:00:00,199.86,199.94,199.84,199.92,3805.0,167.7888,167.856,167.772,167.8392,3805.0
2017-09-11 12:05:00,199.91,199.92,199.81,199.9,2663.0,167.8308,167.8392,167.7468,167.8224,2663.0
2017-09-11 12:10:00,199.87,199.95,199.84,199.84,5607.0,167.7972,167.8644,167.772,167.772,5607.0
2017-09-11 12:15:00,199.79,199.83,199.79,199.82,637.0,167.73,167.7636,167.73,167.7552,637.0
2017-09-11 12:20:00,199.8,199.8,199.65,199.67,3114.0,167.7384,167.7384,167.6125,167.6293,3114.0
2017-09-11 12:25:00,199.68,199.8,199.68,199.8,3005.0,167.6377,167.7384,167.6377,167.7384,3005.0
2017-09-11 12:30:00,199.8,199.8,199.45,199.58,10222.0,167.7384,167.7384,167.4446,167.5537,10222.0
2017-09-11 12:35:00,199.56,199.57,199.47,199.5,3150.0,167.5369,167.5453,167.4614,167.4866,3150.0
2017-09-11 12:40:00,199.5,199.65,199.5,199.6,2200.0,167.4866,167.6125,167.4866,167.5705,2200.0
2017-09-11 12:45:00,199.56,199.56,199.48,199.52,3097.0,167.5369,167.5369,167.4698,167.5034,3097.0
2017-09-11 12:50:00,199.48,199.49,199.37,199.39,1623.0,167.4698,167.4782,167.3774,167.3942,1623.0
2017-09-11 12:55:00,199.43,199.5,199.41,199.45,2745.0,167.4278,167.4866,167.411,167.4446,2745.0
2017-09-11 13:00:00,199.46,199.58,199.43,199.55,4956.0,167.453,167.5537,167.4278,167.5286,4956.0
2017-09-11 13:05:00,199.52,199.57,199.5,199.53,1608.0,167.5034,167.5453,167.4866,167.5118,1608.0
2017-09-11 13:10:00,199.59,199.66,199.58,199.66,6539.0,167.5621,167.6209,167.5537,167.6209,6539.0
2017-09-11 13:15:00,199.68,199.83,199.67,199.81,2903.0,167.6377,167.7636,167.6293,167.7468,2903.0
2017-09-11 13:20:00,199.81,199.94,199.77,199.92,13730.0,167.7468,167.856,167.7132,167.8392,13730.0
2017-09-11 13:25:00,199.91,199.94,199.9,199.94,2972.0,167.8308,167.856,167.8224,167.856,2972.0
2017-09-11 13:30:00,199.93,200.04,199.9,200.03,13418.0,167.8476,167.9399,167.8224,167.9315,13418.0
2017-09-11 13:35:00,199.97,199.97,199.89,199.94,1569.0,167.8812,167.8812,167.814,167.856,1569.0
2017-09-11 13:40:00,200.0,200.09,199.99,200.06,13003.0,167.9063,167.9819,167.8979,167.9567,13003.0
2017-09-11 13:45:00,200.08,200.2,199.93,200.2,13793.0,167.9735,168.0742,167.8476,168.0742,13793.0
2017-09-11 13:50:00,200.2,200.33,200.18,200.27,5891.0,168.0742,168.1834,168.0575,168.133,5891.0
2017-09-11 13:55:00,200.25,200.39,200.09,200.39,12431.0,168.1162,168.2338,167.9819,168.2338,12431.0
2017-09-11 14:00:00,200.41,200.5,200.38,200.48,5914.0,168.2505,168.3261,168.2254,168.3093,5914.0
2017-09-11 14:05:00,200.45,200.49,200.42,200.46,7200.0,168.2841,168.3177,168.2589,168.2925,7200.0
2017-09-11 14:10:00,200.42,200.48,200.42,200.44,5166.0,168.2589,168.3093,168.2589,168.2757,5166.0
2017-09-11 14:15:00,200.44,200.46,200.26,200.36,4564.0,168.2757,168.2925,168.1246,168.2086,4564.0
2017-09-11 14:20:00,200.34,200.34,200.26,200.28,4971.0,168.1918,168.1918,168.1246,168.1414,4971.0
2017-09-11 14:25:00,200.29,200.35,200.26,200.35,4339.0,168.1498,168.2002,168.1246,168.2002,4339.0
2017-09-11 14:30:00,200.34,200.4,200.17,200.32,14120.0,168.1918,168.2422,168.0491,168.175,14120.0
2017-09-11 14:35:00,200.31,200.35,200.1,200.23,9225.0,168.1666,168.2002,167.9903,168.0994,9225.0
2017-09-11 14:40:00,200.24,200.27,200.09,200.18,4647.0,168.1078,168.133,167.9819,168.0575,4647.0
2017-09-11 14:45:00,200.15,200.23,200.15,200.2,4929.0,168.0323,168.0994,168.0323,168.0742,4929.0
2017-09-11 14:50:00,200.23,200.33,200.15,200.25,4849.0,168.0994,168.1834,168.0323,168.1162,4849.0
2017-09-11 14:55:00,200.18,200.25,200.14,200.17,5475.0,168.0575,168.1162,168.0239,168.0491,5475.0
2017-09-11 15:00:00,200.16,200.25,200.12,200.18,4367.0,168.0407,168.1162,168.0071,168.0575,4367.0
2017-09-11 15:05:00,200.17,200.2,200.12,200.17,9093.0,168.0491,168.0742,168.0071,168.0491,9093.0
2017-09-11 15:10:00,200.16,200.19,200.11,200.14,7402.0,168.0407,168.0659,167.9987,168.0239,7402.0
2017-09-11 15:15:00,200.15,200.18,200.07,200.11,7853.0,168.0323,168.0575,167.9651,167.9987,7853.0
2017-09-11 15:20:00,200.12,200.17,200.1,200.16,4177.0,168.0071,168.0491,167.9903,168.0407,4177.0
2017-09-11 15:25:00,200.16,200.33,200.13,200.3,30517.0,168.0407,168.1834,168.0155,168.1582,30517.0
2017-09-11 15:30:00,200.3,200.31,200.21,200.21,8893.0,168.1582,168.1666,168.0826,168.0826,8893.0
2017-09-11 15:35:00,200.2,200.21,200.08,200.17,13131.0,168.0742,168.0826,167.9735,168.0491,13131.0
2017-09-11 15:40:00,200.21,200.3,200.19,200.24,8988.0,168.0826,168.1582,168.0659,168.1078,8988.0
2017-09-11 15:45:00,200.25,200.26,200.12,200.19,14970.0,168.1162,168.1246,168.0071,168.0659,14970.0
2017-09-11 15:50:00,200.19,200.25,200.09,200.21,25108.0,168.0659,168.1162,167.9819,168.0826,25108.0
2017-09-11 15:55:00,200.21,200.4,200.13,200.39,73788.0,168.0826,168.2422,168.0155,168.2338,73788.0
2017-09-12 09:30:00,199.89,200.31,199.82,200.08,24387.0,167.814,168.1666,167.7552,167.9735,24387.0
2017-09-12 09:35:00,200.1,200.13,199.75,199.8,11083.0,167.9903,168.0155,167.6965,167.7384,11083.0
2017-09-12 09:40:00,199.82,200.1,199.81,199.9,11971.0,167.7552,167.9903,167.7468,167.8224,11971.0
2017-09-12 09:45:00,199.95,200.04,199.7,199.81,6727.0,167.8644,167.9399,167.6545,167.7468,6727.0
2017-09-12 09:50:00,199.84,199.98,199.79,199.97,6288.0,167.772,167.8896,167.73,167.8812,6288.0
2017-09-12 09:55:00,199.96,200.0,199.88,199.88,3308.0,167.8728,167.9063,167.8056,167.8056,3308.0
2017-09-12 10:00:00,199.87,199.88,199.65,199.66,10438.0,167.7972,167.8056,167.6125,167.6209,10438.0
2017-09-12 10:05:00,199.67,199.69,199.52,199.62,3240.0,167.6293,167.6461,167.5034,167.5873,3240.0
2017-09-12 10:10:00,199.63,199.65,199.56,199.61,1555.0,167.5957,167.6125,167.5369,167.5789,1555.0
2017-09-12 10:15:00,199.62,199.62,199.31,199.49,4322.0,167.5873,167.5873,167.3271,167.4782,4322.0
2017-09-12 10:20:00,199.43,199.49,199.24,199.27,8000.0,167.4278,167.4782,167.2683,167.2935,8000.0
2017-09-12 10:25:00,199.26,199.26,198.95,199.06,11784.0,167.2851,167.2851,167.0248,167.1172,11784.0
2017-09-12 10:30:00,198.98,199.06,198.87,198.94,9111.0,167.05,167.1172,166.9577,167.0164,9111.0
2017-09-12 10:35:00,198.93,199.43,198.93,199.37,6727.0,167.008,167.4278,167.008,167.3774,6727.0
2017-09-12 10:40:00,199.3,199.31,199.14,199.28,4098.0,167.3187,167.3271,167.1843,167.3019,4098.0
2017-09-12 10:45:00,199.18,199.19,199.01,199.14,2700.0,167.2179,167.2263,167.0752,167.1843,2700.0
2017-09-12 10:50:00,199.14,199.46,199.14,199.4,4004.0,167.1843,167.453,167.1843,167.4026,4004.0
2017-09-12 10:55:00,199.39,199.42,199.21,199.37,6043.0,167.3942,167.4194,167.2431,167.3774,6043.0
2017-09-12 11:00:00,199.34,199.42,199.31,199.37,2502.0,167.3523,167.4194,167.3271,167.3774,2502.0
2017-09-12 11:05:00,199.34,199.56,199.34,199.55,9629.0,167.3523,167.5369,167.3523,167.5286,9629.0
2017-09-12 11:10:00,199.59,199.66,199.55,199.6,6188.0,167.5621,167.6209,167.5286,167.5705,6188.0
2017-09-12 11:15:00,199.63,199.66,199.35,199.51,7940.0,167.5957,167.6209,167.3606,167.495,7940.0
2017-09-12 11:20:00,199.36,199.46,199.25,199.36,3150.0,167.369,167.453,167.2767,167.369,3150.0
2017-09-12 11:25:00,199.25,199.27,199.11,199.18,4050.0,167.2767,167.2935,167.1592,167.2179,4050.0
2017-09-12 11:30:00,199.27,199.39,199.27,199.31,3691.0,167.2935,167.3942,167.2935,167.3271,3691.0
2017-09-12 11:35:00,199.29,199.36,199.22,199.36,3084.0,167.3103,167.369,167.2515,167.369,3084.0
2017-09-12 11:40:00,199.44,199.44,199.28,199.28,1925.0,167.4362,167.4362,167.3019,167.3019,1925.0
2017-09-12 11:45:00,199.32,199.4,199.18,199.22,2684.0,167.3355,167.4026,167.2179,167.2515,2684.0
2017-09-12 11:50:00,199.32,199.32,199.27,199.27,3025.0,167.3355,167.3355,167.2935,167.2935,3025.0
2017-09-12 11:55:00,199.26,199.31,199.18,199.18,3485.0,167.2851,167.3271,167.2179,167.2179,3485.0
2017-09-12 12:00:00,199.17,199.25,199.13,199.14,4770.0,167.2095,167.2767,167.1759,167.1843,4770.0
2017-09-12 12:05:00,199.09,199.2,199.07,199.16,1900.0,167.1424,167.2347,167.1256,167.2011,1900.0
2017-09-12 12:10:00,199.16,199.17,199.12,199.17,1505.0,167.2011,167.2095,167.1676,167.2095,1505.0
2017-09-12 12:15:00,199.15,199.16,199.09,199.09,4318.0,167.1927,167.2011,167.1424,167.1424,4318.0
2017-09-12 12:20:00,199.12,199.27,199.12,199.27,1489.0,167.1676,167.2935,167.1676,167.2935,1489.0
2017-09-12 12:25:00,199.28,199.29,199.19,199.29,3477.0,167.3019,167.3103,167.2263,167.3103,3477.0
2017-09-12 12:30:00,199.22,199.33,199.2,199.27,4100.0,167.2515,167.3439,167.2347,167.2935,4100.0
2017-09-12 12:35:00,199.29,199.29,199.18,199.23,4600.0,167.3103,167.3103,167.2179,167.2599,4600.0
2017-09-12 12:40:00,199.28,199.37,199.28,199.37,3648.0,167.3019,167.3774,167.3019,167.3774,3648.0
2017-09-12 12:45:00,199.32,199.35,199.27,199.33,1800.0,167.3355,167.3606,167.2935,167.3439,1800.0
2017-09-12 12:50:00,199.32,199.35,199.29,199.29,2000.0,167.3355,167.3606,167.3103,167.3103,2000.0
2017-09-12 12:55:00,199.31,199.39,199.31,199.39,3145.0,167.3271,167.3942,167.3271,167.3942,3145.0
2017-09-12 13:00:00,199.37,199.43,199.35,199.39,2548.0,167.3774,167.4278,167.3606,167.3942,2548.0
2017-09-12 13:05:00,199.38,199.46,199.22,199.31,6348.0,167.3858,167.453,167.2515,167.3271,6348.0
2017-09-12 13:10:00,199.26,199.34,199.26,199.28,1555.0,167.2851,167.3523,167.2851,167.3019,1555.0
2017-09-12 13:15:00,199.27,199.28,199.11,199.11,6754.0,167.2935,167.3019,167.1592,167.1592,6754.0
2017-09-12 13:20:00,199.14,199.14,199.01,199.09,8310.0,167.1843,167.1843,167.0752,167.1424,8310.0
2017-09-12 13:25:00,199.05,199.1,199.02,199.08,5728.0,167.1088,167.1508,167.0836,167.134,5728.0
2017-09-12 13:30:00,199.14,199.14,198.96,199.02,7998.0,167.1843,167.1843,167.0332,167.0836,7998.0
2017-09-12 13:35:00,199.05,199.07,198.85,198.85,20765.0,167.1088,167.1256,166.9409,166.9409,20765.0
2017-09-12 13:40:00,198.84,198.9,198.72,198.72,8486.0,166.9325,166.9829,166.8317,166.8317,8486.0
2017-09-12 13:45:00,198.69,198.78,198.61,198.61,10540.0,166.8066,166.8821,166.7394,166.7394,10540.0
2017-09-12 13:50:00,198.63,198.68,198.59,198.59,2498.0,166.7562,166.7982,166.7226,166.7226,2498.0
2017-09-12 13:55:00,198.59,198.72,198.57,198.63,3387.0,166.7226,166.8317,166.7058,166.7562,3387.0
2017-09-12 14:00:00,198.61,198.71,198.6,198.71,3382.0,166.7394,166.8233,166.731,166.8233,3382.0
2017-09-12 14:05:00,198.7,198.74,198.66,198.74,1200.0,166.8149,166.8485,166.7814,166.8485,1200.0
2017-09-12 14:10:00,198.74,198.84,198.7,198.76,4048.0,166.8485,166.9325,166.8149,166.8653,4048.0
2017-09-12 14:15:00,198.81,198.83,198.75,198.75,4774.0,166.9073,166.9241,166.8569,166.8569,4774.0
2017-09-12 14:20:00,198.75,198.8,198.73,198.8,5822.0,166.8569,166.8989,166.8401,166.8989,5822.0
2017-09-12 14:25:00,198.82,198.89,198.8,198.89,5713.0,166.9157,166.9745,166.8989,166.9745,5713.0
2017-09-12 14:30:00,198.85,198.88,198.8,198.85,7322.0,166.9409,166.9661,166.8989,166.9409,7322.0
2017-09-12 14:35:00,198.84,198.85,198.8,198.82,5937.0,166.9325,166.9409,166.8989,166.9157,5937.0
2017-09-12 14:40:00,198.84,199.0,198.84,198.93,13184.0,166.9325,167.0668,166.9325,167.008,13184.0
2017-09-12 14:45:00,198.95,198.96,198.86,198.91,4600.0,167.0248,167.0332,166.9493,166.9913,4600.0
2017-09-12 14:50:00,198.89,198.94,198.87,198.91,5100.0,166.9745,167.0164,166.9577,166.9913,5100.0
2017-09-12 14:55:00,198.89,198.89,198.81,198.89,6562.0,166.9745,166.9745,166.9073,166.9745,6562.0
2017-09-12 15:00:00,198.93,198.95,198.86,198.91,6800.0,167.008,167.0248,166.9493,166.9913,6800.0
2017-09-12 15:05:00,198.93,198.99,198.9,198.98,2400.0,167.008,167.0584,166.9829,167.05,2400.0
2017-09-12 15:10:00,198.99,198.99,198.81,198.81,8867.0,167.0584,167.0584,166.9073,166.9073,8867.0
2017-09-12 15:15:00,198.85,198.97,198.83,198.95,9041.0,166.9409,167.0416,166.9241,167.0248,9041.0
2017-09-12 15:20:00,198.95,199.09,198.94,199.07,18108.0,167.0248,167.1424,167.0164,167.1256,18108.0
2017-09-12 15:25:00,199.06,199.1,199.05,199.06,6589.0,167.1172,167.1508,167.1088,167.1172,6589.0
2017-09-12 15:30:00,199.04,199.04,198.87,198.87,8940.0,167.1004,167.1004,166.9577,166.9577,8940.0
2017-09-12 15:35:00,198.87,198.95,198.86,198.95,12070.0,166.9577,167.0248,166.9493,167.0248,12070.0
2017-09-12 15:40:00,198.95,199.08,198.93,199.07,7135.0,167.0248,167.134,167.008,167.1256,7135.0
2017-09-12 15:45:00,199.06,199.07,198.93,198.93,11450.0,167.1172,167.1256,167.008,167.008,11450.0
2017-09-12 15:50:00,198.94,199.04,198.94,199.01,15276.0,167.0164,167.1004,167.0164,167.0752,15276.0
2017-09-12 15:55:00,199.0,199.06,198.93,199.0,46539.0,167.0668,167.1172,167.008,167.0668,46539.0
2017-09-13 09:30:00,198.3,198.5,197.9,197.9,19974.0,166.4791,166.647,166.1433,166.1433,19974.0
2017-09-13 09:35:00,197.9,198.08,197.58,198.08,8214.0,166.1433,166.2944,165.8747,166.2944,8214.0
2017-09-13 09:40:00,198.17,198.26,197.6,197.6,9065.0,166.37,166.4456,165.8915,165.8915,9065.0
2017-09-13 09:45:00,197.66,197.7,197.39,197.51,6485.0,165.9418,165.9754,165.7152,165.8159,6485.0
2017-09-13 09:50:00,197.48,197.78,197.45,197.67,4461.0,165.7907,166.0426,165.7655,165.9502,4461.0
2017-09-13 09:55:00,197.73,197.77,197.45,197.55,10533.0,166.0006,166.0342,165.7655,165.8495,10533.0
2017-09-13 10:00:00,197.57,197.59,197.33,197.59,8951.0,165.8663,165.8831,165.6648,165.8831,8951.0
2017-09-13 10:05:00,197.56,197.7,197.52,197.52,4571.0,165.8579,165.9754,165.8243,165.8243,4571.0
2017-09-13 10:10:00,197.46,197.76,197.46,197.69,10170.0,165.7739,166.0258,165.7739,165.967,10170.0
2017-09-13 10:15:00,197.68,197.69,197.48,197.53,5171.0,165.9586,165.967,165.7907,165.8327,5171.0
2017-09-13 10:20:00,197.52,197.53,197.26,197.32,6006.0,165.8243,165.8327,165.606,165.6564,6006.0
2017-09-13 10:25:00,197.28,197.41,197.28,197.35,8520.0,165.6228,165.732,165.6228,165.6816,8520.0
2017-09-13 10:30:00,197.31,197.42,197.26,197.39,3600.0,165.648,165.7403,165.606,165.7152,3600.0
2017-09-13 10:35:00,197.39,197.4,197.13,197.24,18723.0,165.7152,165.7236,165.4969,165.5892,18723.0
2017-09-13 10:40:00,197.31,197.33,197.12,197.21,16865.0,165.648,165.6648,165.4885,165.564,16865.0
2017-09-13 10:45:00,197.21,197.25,197.19,197.2,6950.0,165.564,165.5976,165.5473,165.5557,6950.0
2017-09-13 10:50:00,197.2,197.25,197.15,197.23,5950.0,165.5557,165.5976,165.5137,165.5808,5950.0
2017-09-13 10:55:00,197.24,197.33,197.2,197.29,5371.0,165.5892,165.6648,165.5557,165.6312,5371.0
2017-09-13 11:00:00,197.34,197.35,197.19,197.22,6175.0,165.6732,165.6816,165.5473,165.5724,6175.0
2017-09-13 11:05:00,197.26,197.39,197.07,197.15,9131.0,165.606,165.7152,165.4465,165.5137,9131.0
2017-09-13 11:10:00,197.15,197.23,197.1,197.17,6525.0,165.5137,165.5808,165.4717,165.5305,6525.0
2017-09-13 11:15:00,197.16,197.19,197.13,197.15,3000.0,165.5221,165.5473,165.4969,165.5137,3000.0
2017-09-13 11:20:00,197.16,197.2,197.08,197.13,6509.0,165.5221,165.5557,165.4549,165.4969,6509.0
2017-09-13 11:25:00,197.13,197.13,196.94,197.0,12816.0,165.4969,165.4969,165.3374,165.3877,12816.0
2017-09-13 11:30:00,196.99,197.01,196.94,197.0,5603.0,165.3794,165.3961,165.3374,165.3877,5603.0
2017-09-13 11:35:00,197.05,197.18,196.91,196.94,9805.0,165.4297,165.5389,165.3122,165.3374,9805.0
2017-09-13 11:40:00,196.91,196.96,196.87,196.92,3761.0,165.3122,165.3542,165.2786,165.3206,3761.0
2017-09-13 11:45:00,196.94,197.01,196.9,196.96,2719.0,165.3374,165.3961,165.3038,165.3542,2719.0
2017-09-13 11:50:00,197.02,197.05,196.97,197.0,9044.0,165.4045,165.4297,165.3626,165.3877,9044.0
2017-09-13 11:55:00,197.0,197.11,196.96,197.11,4075.0,165.3877,165.4801,165.3542,165.4801,4075.0
2017-09-13 12:00:00,197.04,197.1,197.04,197.07,2495.0,165.4213,165.4717,165.4213,165.4465,2495.0
2017-09-13 12:05:00,197.09,197.1,197.05,197.08,1700.0,165.4633,165.4717,165.4297,165.4549,1700.0
2017-09-13 12:10:00,197.09,197.09,197.01,197.04,4733.0,165.4633,165.4633,165.3961,165.4213,4733.0
2017-09-13 12:15:00,197.03,197.1,197.03,197.09,2200.0,165.4129,165.4717,165.4129,165.4633,2200.0
2017-09-13 12:20:00,197.08,197.09,196.99,197.0,1645.0,165.4549,165.4633,165.3794,165.3877,1645.0
2017-09-13 12:25:00,197.0,197.04,196.94,196.96,5687.0,165.3877,165.4213,165.3374,165.3542,5687.0
2017-09-13 12:30:00,196.99,197.03,196.96,197.0,2100.0,165.3794,165.4129,165.3542,165.3877,2100.0
2017-09-13 12:35:00,197.0,197.02,196.94,196.98,5105.0,165.3877,165.4045,165.3374,165.371,5105.0
2017-09-13 12:40:00,196.98,197.06,196.97,197.06,12652.0,165.371,165.4381,165.3626,165.4381,12652.0
2017-09-13 12:45:00,197.0,197.1,196.99,197.0,4243.0,165.3877,165.4717,165.3794,165.3877,4243.0
2017-09-13 12:50:00,197.02,197.04,196.96,196.98,4395.0,165.4045,165.4213,165.3542,165.371,4395.0
2017-09-13 12:55:00,197.01,197.52,196.98,197.52,16646.0,165.3961,165.8243,165.371,165.8243,16646.0
2017-09-13 13:00:00,197.51,197.64,197.51,197.59,11985.0,165.8159,165.925,165.8159,165.8831,11985.0
2017-09-13 13:05:00,197.57,197.71,197.37,197.38,6100.0,165.8663,165.9838,165.6984,165.7068,6100.0
2017-09-13 13:10:00,197.38,197.55,197.28,197.55,13752.0,165.7068,165.8495,165.6228,165.8495,13752.0
2017-09-13 13:15:00,197.58,197.64,197.53,197.55,5420.0,165.8747,165.925,165.8327,165.8495,5420.0
2017-09-13 13:20:00,197.55,197.55,197.46,197.5,6425.0,165.8495,165.8495,165.7739,165.8075,6425.0
2017-09-13 13:25:00,197.49,197.53,197.34,197.35,8993.0,165.7991,165.8327,165.6732,165.6816,8993.0
2017-09-13 13:30:00,197.34,197.39,197.26,197.28,9967.0,165.6732,165.7152,165.606,165.6228,9967.0
2017-09-13 13:35:00,197.28,197.31,197.09,197.12,10305.0,165.6228,165.648,165.4633,165.4885,10305.0
2017-09-13 13:40:00,197.13,197.24,197.1,197.2,3510.0,165.4969,165.5892,165.4717,165.5557,3510.0
2017-09-13 13:45:00,197.41,197.42,197.32,197.42,3292.0,165.732,165.7403,165.6564,165.7403,3292.0
2017-09-13 13:50:00,197.45,197.47,197.42,197.47,3146.0,165.7655,165.7823,165.7403,165.7823,3146.0
2017-09-13 13:55:00,197.5,197.51,197.36,197.38,5653.0,165.8075,165.8159,165.69,165.7068,5653.0
2017-09-13 14:00:00,197.39,197.39,197.23,197.23,4540.0,165.7152,165.7152,165.5808,165.5808,4540.0
2017-09-13 14:05:00,197.24,197.24,197.17,197.2,6066.0,165.5892,165.5892,165.5305,165.5557,6066.0
2017-09-13 14:10:00,197.2,197.21,197.1,197.1,2100.0,165.5557,165.564,165.4717,165.4717,2100.0
2017-09-13 14:15:00,197.1,197.15,197.07,197.08,8662.0,165.4717,165.5137,165.4465,165.4549,8662.0
2017-09-13 14:20:00,197.07,197.19,197.07,197.18,3558.0,165.4465,165.5473,165.4465,165.5389,3558.0
2017-09-13 14:25:00,197.15,197.24,197.14,197.2,3404.0,165.5137,165.5892,165.5053,165.5557,3404.0
2017-09-13 14:30:00,197.2,197.26,197.15,197.15,4308.0,165.5557,165.606,165.5137,165.5137,4308.0
2017-09-13 14:35:00,197.2,197.21,197.15,197.15,3627.0,165.5557,165.564,165.5137,165.5137,3627.0
2017-09-13 14:40:00,197.14,197.21,197.14,197.21,2100.0,165.5053,165.564,165.5053,165.564,2100.0
2017-09-13 14:45:00,197.18,197.24,197.14,197.24,3400.0,165.5389,165.5892,165.5053,165.5892,3400.0
2017-09-13 14:50:00,197.23,197.24,197.13,197.13,3953.0,165.5808,165.5892,165.4969,165.4969,3953.0
2017-09-13 14:55:00,197.13,197.2,197.11,197.2,3021.0,165.4969,165.5557,165.4801,165.5557,3021.0
2017-09-13 15:00:00,197.18,197.24,197.16,197.16,2874.0,165.5389,165.5892,165.5221,165.5221,2874.0
2017-09-13 15:05:00,197.15,197.15,197.09,197.09,2809.0,165.5137,165.5137,165.4633,165.4633,2809.0
2017-09-13 15:10:00,197.09,197.12,197.02,197.08,4011.0,165.4633,165.4885,165.4045,165.4549,4011.0
2017-09-13 15:15:00,197.08,197.08,196.9,196.93,15294.0,165.4549,165.4549,165.3038,165.329,15294.0
2017-09-13 15:20:00,196.95,197.0,196.93,197.0,5295.0,165.3458,165.3877,165.329,165.3877,5295.0
2017-09-13 15:25:00,196.98,197.04,196.98,196.99,6543.0,165.371,165.4213,165.371,165.3794,6543.0
2017-09-13 15:30:00,196.98,197.02,196.93,196.98,8699.0,165.371,165.4045,165.329,165.371,8699.0
2017-09-13 15:35:00,196.96,197.01,196.93,197.01,9040.0,165.3542,165.3961,165.329,165.3961,9040.0
2017-09-13 15:40:00,196.99,197.01,196.85,196.85,10565.0,165.3794,165.3961,165.2618,165.2618,10565.0
2017-09-13 15:45:00,196.85,196.87,196.8,196.86,11807.0,165.2618,165.2786,165.2198,165.2702,11807.0
2017-09-13 15:50:00,196.86,196.96,196.81,196.83,24334.0,165.2702,165.3542,165.2282,165.245,24334.0
2017-09-13 15:55:00,196.82,196.99,196.81,196.85,66235.0,165.2366,165.3794,165.2282,165.2618,66235.0
2017-09-14 09:30:00,196.63,196.95,196.61,196.61,16617.0,165.0771,165.3458,165.0603,165.0603,16617.0
2017-09-14 09:35:00,196.77,197.34,196.67,197.3,12123.0,165.1947,165.6732,165.1107,165.6396,12123.0
2017-09-14 09:40:00,197.39,197.48,197.29,197.45,7717.0,165.7152,165.7907,165.6312,165.7655,7717.0
2017-09-14 09:45:00,197.43,197.73,197.31,197.53,10487.0,165.7487,166.0006,165.648,165.8327,10487.0
2017-09-14 09:50:00,197.68,197.81,197.58,197.79,4960.0,165.9586,166.0678,165.8747,166.051,4960.0
2017-09-14 09:55:00,197.78,197.78,197.34,197.37,106500.0,166.0426,166.0426,165.6732,165.6984,106500.0
2017-09-14 10:00:00,197.37,197.41,197.05,197.05,6284.0,165.6984,165.732,165.4297,165.4297,6284.0
2017-09-14 10:05:00,197.06,197.15,196.93,196.99,6986.0,165.4381,165.5137,165.329,165.3794,6986.0
2017-09-14 10:10:00,196.98,197.11,196.97,196.97,3475.0,165.371,165.4801,165.3626,165.3626,3475.0
2017-09-14 10:15:00,196.95,197.03,196.82,196.93,7667.0,165.3458,165.4129,165.2366,165.329,7667.0
2017-09-14 10:20:00,196.93,197.0,196.85,196.98,4222.0,165.329,165.3877,165.2618,165.371,4222.0
2017-09-14 10:25:00,196.98,197.06,196.65,196.68,8367.0,165.371,165.4381,165.0939,165.1191,8367.0
2017-09-14 10:30:00,196.67,196.67,196.46,196.46,3910.0,165.1107,165.1107,164.9344,164.9344,3910.0
2017-09-14 10:35:00,196.49,196.64,196.47,196.6,5250.0,164.9596,165.0855,164.9428,165.0519,5250.0
2017-09-14 10:40:00,196.6,196.61,196.45,196.52,7249.0,165.0519,165.0603,164.926,164.9848,7249.0
2017-09-14 10:45:00,196.52,196.59,196.52,196.56,1800.0,164.9848,165.0435,164.9848,165.0184,1800.0
2017-09-14 10:50:00,196.56,196.78,196.53,196.6,19307.0,165.0184,165.203,164.9932,165.0519,19307.0
2017-09-14 10:55:00,196.59,196.59,196.47,196.51,5487.0,165.0435,165.0435,164.9428,164.9764,5487.0
2017-09-14 11:00:00,196.51,196.59,196.5,196.54,4500.0,164.9764,165.0435,164.968,165.0016,4500.0
2017-09-14 11:05:00,196.57,196.7,196.57,196.68,3850.0,165.0267,165.1359,165.0267,165.1191,3850.0
2017-09-14 11:10:00,196.69,196.75,196.66,196.72,4369.0,165.1275,165.1779,165.1023,165.1527,4369.0
2017-09-14 11:15:00,196.72,197.0,196.72,196.81,7161.0,165.1527,165.3877,165.1527,165.2282,7161.0
2017-09-14 11:20:00,196.81,196.84,196.73,196.73,3408.0,165.2282,165.2534,165.1611,165.1611,3408.0
2017-09-14 11:25:00,196.7,196.89,196.66,196.83,3667.0,165.1359,165.2954,165.1023,165.245,3667.0
2017-09-14 11:30:00,196.86,196.87,196.62,196.8,3800.0,165.2702,165.2786,165.0687,165.2198,3800.0
2017-09-14 11:35:00,196.84,196.86,196.71,196.72,3193.0,165.2534,165.2702,165.1443,165.1527,3193.0
2017-09-14 11:40:00,196.74,196.82,196.73,196.75,4220.0,165.1695,165.2366,165.1611,165.1779,4220.0
2017-09-14 11:45:00,196.75,196.79,196.67,196.79,3700.0,165.1779,165.2114,165.1107,165.2114,3700.0
2017-09-14 11:50:00,196.76,196.88,196.71,196.71,2916.0,165.1863,165.287,165.1443,165.1443,2916.0
2017-09-14 11:55:00,196.64,196.84,196.64,196.79,8008.0,165.0855,165.2534,165.0855,165.2114,8008.0
2017-09-14 12:00:00,196.84,196.93,196.78,196.85,2391.0,165.2534,165.329,165.203,165.2618,2391.0
2017-09-14 12:05:00,196.88,196.97,196.83,196.95,15979.0,165.287,165.3626,165.245,165.3458,15979.0
2017-09-14 12:10:00,196.96,197.01,196.86,196.9,3213.0,165.3542,165.3961,165.2702,165.3038,3213.0
2017-09-14 12:15:00,196.91,197.05,196.91,196.97,2111.0,165.3122,165.4297,165.3122,165.3626,2111.0
2017-09-14 12:20:00,197.0,197.09,196.99,197.07,2678.0,165.3877,165.4633,165.3794,165.4465,2678.0
2017-09-14 12:25:00,197.09,197.15,197.06,197.09,4038.0,165.4633,165.5137,165.4381,165.4633,4038.0
2017-09-14 12:30:00,197.1,197.17,197.09,197.15,2700.0,165.4717,165.5305,165.4633,165.5137,2700.0
2017-09-14 12:35:00,197.18,197.18,197.12,197.18,3200.0,165.5389,165.5389,165.4885,165.5389,3200.0
2017-09-14 12:40:00,197.19,197.24,197.16,197.22,4658.0,165.5473,165.5892,165.5221,165.5724,4658.0
2017-09-14 12:45:00,197.21,197.28,197.18,197.24,2520.0,165.564,165.6228,165.5389,165.5892,2520.0
2017-09-14 12:50:00,197.28,197.33,197.23,197.25,2955.0,165.6228,165.6648,165.5808,165.5976,2955.0
2017-09-14 12:55:00,197.2,197.29,197.16,197.28,5276.0,165.5557,165.6312,165.5221,165.6228,5276.0
2017-09-14 13:00:00,197.28,197.32,197.25,197.25,2583.0,165.6228,165.6564,165.5976,165.5976,2583.0
2017-09-14 13:05:00,197.29,197.29,197.12,197.24,4143.0,165.6312,165.6312,165.4885,165.5892,4143.0
2017-09-14 13:10:00,197.24,197.3,197.18,197.24,5710.0,165.5892,165.6396,165.5389,165.5892,5710.0
2017-09-14 13:15:00,197.24,197.29,197.22,197.22,2651.0,165.5892,165.6312,165.5724,165.5724,2651.0
2017-09-14 13:20:00,197.2,197.2,196.96,196.96,7453.0,165.5557,165.5557,165.3542,165.3542,7453.0
2017-09-14 13:25:00,197.03,197.04,196.9,196.92,8002.0,165.4129,165.4213,165.3038,165.3206,8002.0
2017-09-14 13:30:00,196.92,196.96,196.91,196.95,1976.0,165.3206,165.3542,165.3122,165.3458,1976.0
2017-09-14 13:35:00,196.94,196.98,196.81,196.86,7677.0,165.3374,165.371,165.2282,165.2702,7677.0
2017-09-14 13:40:00,196.85,196.94,196.85,196.92,2800.0,165.2618,165.3374,165.2618,165.3206,2800.0
2017-09-14 13:45:00,196.92,197.02,196.91,196.99,2096.0,165.3206,165.4045,165.3122,165.3794,2096.0
2017-09-14 13:50:00,196.93,197.04,196.92,196.97,2512.0,165.329,165.4213,165.3206,165.3626,2512.0
2017-09-14 13:55:00,196.97,197.07,196.96,197.03,4316.0,165.3626,165.4465,165.3542,165.4129,4316.0
2017-09-14 14:00:00,197.07,197.16,197.02,197.09,4850.0,165.4465,165.5221,165.4045,165.4633,4850.0
2017-09-14 14:05:00,197.15,197.26,197.13,197.14,5489.0,165.5137,165.606,165.4969,165.5053,5489.0
2017-09-14 14:10:00,197.14,197.16,197.1,197.12,5586.0,165.5053,165.5221,165.4717,165.4885,5586.0
2017-09-14 14:15:00,197.11,197.2,197.06,197.11,6458.0,165.4801,165.5557,165.4381,165.4801,6458.0
2017-09-14 14:20:00,197.16,197.2,197.12,197.15,7500.0,165.5221,165.5557,165.4885,165.5137,7500.0
2017-09-14 14:25:00,197.13,197.2,197.12,197.15,6979.0,165.4969,165.5557,165.4885,165.5137,6979.0
2017-09-14 14:30:00,197.17,197.24,197.12,197.22,15493.0,165.5305,165.5892,165.4885,165.5724,15493.0
2017-09-14 14:35:00,197.2,197.27,197.19,197.2,6138.0,165.5557,165.6144,165.5473,165.5557,6138.0
2017-09-14 14:40:00,197.19,197.22,197.13,197.14,16236.0,165.5473,165.5724,165.4969,165.5053,16236.0
2017-09-14 14:45:00,197.17,197.21,197.14,197.15,3948.0,165.5305,165.564,165.5053,165.5137,3948.0
2017-09-14 14:50:00,197.15,197.26,197.15,197.23,6346.0,165.5137,165.606,165.5137,165.5808,6346.0
2017-09-14 14:55:00,197.23,197.23,197.14,197.14,3873.0,165.5808,165.5808,165.5053,165.5053,3873.0
2017-09-14 15:00:00,197.14,197.28,197.14,197.28,9089.0,165.5053,165.6228,165.5053,165.6228,9089.0
2017-09-14 15:05:00,197.28,197.33,197.18,197.33,4102.0,165.6228,165.6648,165.5389,165.6648,4102.0
2017-09-14 15:10:00,197.37,197.44,197.35,197.39,6509.0,165.6984,165.7571,165.6816,165.7152,6509.0
2017-09-14 15:15:00,197.38,197.42,197.32,197.42,8012.0,165.7068,165.7403,165.6564,165.7403,8012.0
2017-09-14 15:20:00,197.42,197.49,197.37,197.48,5487.0,165.7403,165.7991,165.6984,165.7907,5487.0
2017-09-14 15:25:00,197.49,197.53,197.45,197.45,8013.0,165.7991,165.8327,165.7655,165.7655,8013.0
2017-09-14 15:30:00,197.46,197.6,197.45,197.57,8588.0,165.7739,165.8915,165.7655,165.8663,8588.0
2017-09-14 15:35:00,197.59,197.77,197.59,197.72,10335.0,165.8831,166.0342,165.8831,165.9922,10335.0
2017-09-14 15:40:00,197.72,197.72,197.64,197.64,11499.0,165.9922,165.9922,165.925,165.925,11499.0
2017-09-14 15:45:00,197.64,197.64,197.46,197.48,20783.0,165.925,165.925,165.7739,165.7907,20783.0
2017-09-14 15:50:00,197.49,197.55,197.46,197.46,21202.0,165.7991,165.8495,165.7739,165.7739,21202.0
2017-09-14 15:55:00,197.47,197.7,197.44,197.66,41178.0,165.7823,165.9754,165.7571,165.9418,41178.0
2017-09-15 09:30:00,198.1,198.21,197.73,198.16,261660.0,166.3112,166.4036,166.0006,166.3616,261660.0
2017-09-15 09:35:00,197.91,198.54,197.91,198.5,6433.0,166.1517,166.6806,166.1517,166.647,6433.0
2017-09-15 09:40:00,198.47,198.61,198.23,198.48,4658.0,166.6219,166.7394,166.4204,166.6303,4658.0
2017-09-15 09:45:00,198.39,198.59,198.22,198.47,8543.0,166.5547,166.7226,166.412,166.6219,8543.0
2017-09-15 09:50:00,198.47,198.47,198.35,198.37,3497.0,166.6219,166.6219,166.5211,166.5379,3497.0
2017-09-15 09:55:00,198.37,198.37,198.1,198.25,4263.0,166.5379,166.5379,166.3112,166.4372,4263.0
2017-09-15 10:00:00,198.25,198.3,198.09,198.19,3997.0,166.4372,166.4791,166.3028,166.3868,3997.0
2017-09-15 10:05:00,198.22,198.22,198.0,198.22,3787.0,166.412,166.412,166.2273,166.412,3787.0
2017-09-15 10:10:00,198.3,198.41,198.26,198.41,2619.0,166.4791,166.5715,166.4456,166.5715,2619.0
2017-09-15 10:15:00,198.4,198.53,198.33,198.44,2700.0,166.5631,166.6722,166.5043,166.5967,2700.0
2017-09-15 10:20:00,198.34,198.42,198.26,198.26,6600.0,166.5127,166.5799,166.4456,166.4456,6600.0
2017-09-15 10:25:00,198.36,198.45,198.27,198.27,2402.0,166.5295,166.6051,166.454,166.454,2402.0
2017-09-15 10:30:00,198.25,198.44,198.25,198.39,2900.0,166.4372,166.5967,166.4372,166.5547,2900.0
2017-09-15 10:35:00,198.42,198.43,198.27,198.32,2414.0,166.5799,166.5883,166.454,166.4959,2414.0
2017-09-15 10:40:00,198.28,198.34,198.25,198.3,3629.0,166.4623,166.5127,166.4372,166.4791,3629.0
2017-09-15 10:45:00,198.34,198.62,198.34,198.59,8195.0,166.5127,166.7478,166.5127,166.7226,8195.0
2017-09-15 10:50:00,198.6,198.72,198.5,198.5,12429.0,166.731,166.8317,166.647,166.647,12429.0
2017-09-15 10:55:00,198.51,198.53,198.45,198.49,4612.0,166.6554,166.6722,166.6051,166.6386,4612.0
2017-09-15 11:00:00,198.49,198.59,198.44,198.58,6136.0,166.6386,166.7226,166.5967,166.7142,6136.0
2017-09-15 11:05:00,198.59,198.59,198.38,198.4,4057.0,166.7226,166.7226,166.5463,166.5631,4057.0
2017-09-15 11:10:00,198.42,198.5,198.41,198.48,2860.0,166.5799,166.647,166.5715,166.6303,2860.0
2017-09-15 11:15:00,198.48,198.51,198.41,198.42,3807.0,166.6303,166.6554,166.5715,166.5799,3807.0
2017-09-15 11:20:00,198.44,198.54,198.41,198.41,6100.0,166.5967,166.6806,166.5715,166.5715,6100.0
2017-09-15 11:25:00,198.41,198.5,198.37,198.48,11725.0,166.5715,166.647,166.5379,166.6303,11725.0
2017-09-15 11:30:00,198.49,198.5,198.4,198.43,10077.0,166.6386,166.647,166.5631,166.5883,10077.0
2017-09-15 11:35:00,198.48,198.48,198.39,198.46,4800.0,166.6303,166.6303,166.5547,166.6135,4800.0
2017-09-15 11:40:00,198.47,198.5,198.43,198.43,4783.0,166.6219,166.647,166.5883,166.5883,4783.0
2017-09-15 11:45:00,198.45,198.5,198.44,198.5,7603.0,166.6051,166.647,166.5967,166.647,7603.0
2017-09-15 11:50:00,198.49,198.58,198.49,198.58,3085.0,166.6386,166.7142,166.6386,166.7142,3085.0
2017-09-15 11:55:00,198.58,198.59,198.53,198.53,2901.0,166.7142,166.7226,166.6722,166.6722,2901.0
2017-09-15 12:00:00,198.55,198.66,198.55,198.66,1900.0,166.689,166.7814,166.689,166.7814,1900.0
2017-09-15 12:05:00,198.66,198.66,198.51,198.51,2819.0,166.7814,166.7814,166.6554,166.6554,2819.0
2017-09-15 12:10:00,198.57,198.61,198.54,198.61,3208.0,166.7058,166.7394,166.6806,166.7394,3208.0
2017-09-15 12:15:00,198.62,198.7,198.62,198.69,3600.0,166.7478,166.8149,166.7478,166.8066,3600.0
2017-09-15 12:20:00,198.69,198.69,198.62,198.64,2810.0,166.8066,166.8066,166.7478,166.7646,2810.0
2017-09-15 12:25:00,198.67,198.68,198.42,198.43,6304.0,166.7898,166.7982,166.5799,166.5883,6304.0
2017-09-15 12:30:00,198.43,198.44,198.15,198.17,12451.0,166.5883,166.5967,166.3532,166.37,12451.0
2017-09-15 12:35:00,198.2,198.24,198.02,198.03,7204.0,166.3952,166.4288,166.2441,166.2525,7204.0
2017-09-15 12:40:00,198.04,198.17,198.04,198.17,6551.0,166.2609,166.37,166.2609,166.37,6551.0
2017-09-15 12:45:00,198.19,198.2,198.08,198.08,4250.0,166.3868,166.3952,166.2944,166.2944,4250.0
2017-09-15 12:50:00,198.09,198.13,198.02,198.09,6467.0,166.3028,166.3364,166.2441,166.3028,6467.0
2017-09-15 12:55:00,198.05,198.09,197.94,197.99,6390.0,166.2693,166.3028,166.1769,166.2189,6390.0
2017-09-15 13:00:00,198.0,198.02,197.85,197.9,4812.0,166.2273,166.2441,166.1013,166.1433,4812.0
2017-09-15 13:05:00,197.91,198.04,197.88,198.0,7884.0,166.1517,166.2609,166.1265,166.2273,7884.0
2017-09-15 13:10:00,197.97,198.08,197.88,198.06,11766.0,166.2021,166.2944,166.1265,166.2776,11766.0
2017-09-15 13:15:00,198.06,198.06,197.88,197.88,4000.0,166.2776,166.2776,166.1265,166.1265,4000.0
2017-09-15 13:20:00,197.88,197.88,197.71,197.81,5757.0,166.1265,166.1265,165.9838,166.0678,5757.0
2017-09-15 13:25:00,197.77,197.77,197.6,197.71,7950.0,166.0342,166.0342,165.8915,165.9838,7950.0
2017-09-15 13:30:00,197.75,197.92,197.72,197.88,7730.0,166.0174,166.1601,165.9922,166.1265,7730.0
2017-09-15 13:35:00,197.91,198.01,197.7,197.8,6840.0,166.1517,166.2357,165.9754,166.0594,6840.0
2017-09-15 13:40:00,197.76,197.76,197.62,197.71,4200.0,166.0258,166.0258,165.9083,165.9838,4200.0
2017-09-15 13:45:00,197.74,197.84,197.74,197.84,5599.0,166.009,166.093,166.009,166.093,5599.0
2017-09-15 13:50:00,197.87,197.95,197.87,197.9,5087.0,166.1181,166.1853,166.1181,166.1433,5087.0
2017-09-15 13:55:00,197.89,198.03,197.85,197.85,12464.0,166.1349,166.2525,166.1013,166.1013,12464.0
2017-09-15 14:00:00,197.84,198.0,197.83,197.83,6429.0,166.093,166.2273,166.0846,166.0846,6429.0
2017-09-15 14:05:00,197.86,197.86,197.76,197.81,6195.0,166.1097,166.1097,166.0258,166.0678,6195.0
2017-09-15 14:10:00,197.87,197.9,197.76,197.89,6101.0,166.1181,166.1433,166.0258,166.1349,6101.0
2017-09-15 14:15:00,197.92,198.15,197.9,198.14,11027.0,166.1601,166.3532,166.1433,166.3448,11027.0
2017-09-15 14:20:00,198.14,198.29,198.14,198.26,7567.0,166.3448,166.4707,166.3448,166.4456,7567.0
2017-09-15 14:25:00,198.26,198.32,198.22,198.27,7454.0,166.4456,166.4959,166.412,166.454,7454.0
2017-09-15 14:30:00,198.25,198.3,198.21,198.21,9400.0,166.4372,166.4791,166.4036,166.4036,9400.0
2017-09-15 14:35:00,198.23,198.37,198.23,198.3,7434.0,166.4204,166.5379,166.4204,166.4791,7434.0
2017-09-15 14:40:00,198.36,198.37,198.25,198.25,10443.0,166.5295,166.5379,166.4372,166.4372,10443.0
2017-09-15 14:45:00,198.23,198.26,198.05,198.05,8140.0,166.4204,166.4456,166.2693,166.2693,8140.0
2017-09-15 14:50:00,198.09,198.1,197.89,198.1,14938.0,166.3028,166.3112,166.1349,166.3112,14938.0
2017-09-15 14:55:00,198.08,198.12,197.82,197.85,5789.0,166.2944,166.328,166.0762,166.1013,5789.0
2017-09-15 15:00:00,197.89,197.93,197.77,197.93,8473.0,166.1349,166.1685,166.0342,166.1685,8473.0
2017-09-15 15:05:00,197.94,197.95,197.72,197.73,7075.0,166.1769,166.1853,165.9922,166.0006,7075.0
2017-09-15 15:10:00,197.8,197.87,197.77,197.87,8920.0,166.0594,166.1181,166.0342,166.1181,8920.0
2017-09-15 15:15:00,197.87,197.91,197.85,197.9,7800.0,166.1181,166.1517,166.1013,166.1433,7800.0
2017-09-15 15:20:00,197.9,197.99,197.9,197.94,10806.0,166.1433,166.2189,166.1433,166.1769,10806.0
2017-09-15 15:25:00,197.93,197.98,197.88,197.9,9851.0,166.1685,166.2105,166.1265,166.1433,9851.0
2017-09-15 15:30:00,197.9,198.09,197.89,198.08,12760.0,166.1433,166.3028,166.1349,166.2944,12760.0
2017-09-15 15:35:00,198.08,198.14,198.06,198.09,16809.0,166.2944,166.3448,166.2776,166.3028,16809.0
2017-09-15 15:40:00,198.09,198.19,198.07,198.18,17901.0,166.3028,166.3868,166.286,166.3784,17901.0
2017-09-15 15:45:00,198.18,198.36,198.14,198.24,26822.0,166.3784,166.5295,166.3448,166.4288,26822.0
2017-09-15 15:50:00,198.23,198.23,197.95,198.06,50380.0,166.4204,166.4204,166.1853,166.2776,50380.0
2017-09-15 15:55:00,198.08,198.23,197.93,198.18,71724.0,166.2944,166.4204,166.1685,166.3784,71724.0
2017-09-18 09:30:00,199.0,199.56,198.85,199.54,43725.0,167.0668,167.5369,166.9409,167.5202,43725.0
2017-09-18 09:35:00,199.54,199.88,199.4,199.71,13277.0,167.5202,167.8056,167.4026,167.6629,13277.0
2017-09-18 09:40:00,199.86,200.23,199.8,200.21,19790.0,167.7888,168.0994,167.7384,168.0826,19790.0
2017-09-18 09:45:00,200.23,200.66,200.2,200.25,18100.0,168.0994,168.4604,168.0742,168.1162,18100.0
2017-09-18 09:50:00,200.23,200.37,200.0,200.37,13296.0,168.0994,168.217,167.9063,168.217,13296.0
2017-09-18 09:55:00,200.39,200.42,200.23,200.31,3652.0,168.2338,168.2589,168.0994,168.1666,3652.0
2017-09-18 10:00:00,200.4,200.7,200.22,200.28,13166.0,168.2422,168.494,168.091,168.1414,13166.0
2017-09-18 10:05:00,200.33,200.4,200.07,200.08,13683.0,168.1834,168.2422,167.9651,167.9735,13683.0
2017-09-18 10:10:00,200.06,200.25,200.03,200.19,13595.0,167.9567,168.1162,167.9315,168.0659,13595.0
2017-09-18 10:15:00,200.17,200.19,200.08,200.08,6003.0,168.0491,168.0659,167.9735,167.9735,6003.0
2017-09-18 10:20:00,200.1,200.3,200.04,200.21,10154.0,167.9903,168.1582,167.9399,168.0826,10154.0
2017-09-18 10:25:00,200.24,200.31,200.13,200.31,3993.0,168.1078,168.1666,168.0155,168.1666,3993.0
2017-09-18 10:30:00,200.36,200.67,200.25,200.59,11424.0,168.2086,168.4688,168.1162,168.4017,11424.0
2017-09-18 10:35:00,200.61,200.61,200.35,200.35,4104.0,168.4185,168.4185,168.2002,168.2002,4104.0
2017-09-18 10:40:00,200.34,200.45,200.29,200.3,4828.0,168.1918,168.2841,168.1498,168.1582,4828.0
2017-09-18 10:45:00,200.21,200.35,200.16,200.33,6162.0,168.0826,168.2002,168.0407,168.1834,6162.0
2017-09-18 10:50:00,200.34,200.56,200.32,200.5,7138.0,168.1918,168.3765,168.175,168.3261,7138.0
2017-09-18 10:55:00,200.52,200.54,200.44,200.45,2000.0,168.3429,168.3597,168.2757,168.2841,2000.0
2017-09-18 11:00:00,200.51,200.52,200.28,200.45,4100.0,168.3345,168.3429,168.1414,168.2841,4100.0
2017-09-18 11:05:00,200.41,200.41,200.17,200.2,2300.0,168.2505,168.2505,168.0491,168.0742,2300.0
2017-09-18 11:10:00,200.2,200.33,200.19,200.29,3193.0,168.0742,168.1834,168.0659,168.1498,3193.0
2017-09-18 11:15:00,200.32,200.39,200.28,200.31,3250.0,168.175,168.2338,168.1414,168.1666,3250.0
2017-09-18 11:20:00,200.34,200.38,200.31,200.33,2173.0,168.1918,168.2254,168.1666,168.1834,2173.0
2017-09-18 11:25:00,200.3,200.38,200.18,200.34,4173.0,168.1582,168.2254,168.0575,168.1918,4173.0
2017-09-18 11:30:00,200.37,200.45,200.29,200.45,4735.0,168.217,168.2841,168.1498,168.2841,4735.0
2017-09-18 11:35:00,200.38,200.51,200.37,200.44,3003.0,168.2254,168.3345,168.217,168.2757,3003.0
2017-09-18 11:40:00,200.42,200.48,200.39,200.43,1985.0,168.2589,168.3093,168.2338,168.2673,1985.0
2017-09-18 11:45:00,200.43,200.53,200.43,200.46,2010.0,168.2673,168.3513,168.2673,168.2925,2010.0
2017-09-18 11:50:00,200.53,200.56,200.37,200.46,3370.0,168.3513,168.3765,168.217,168.2925,3370.0
2017-09-18 11:55:00,200.52,200.54,200.45,200.54,2494.0,168.3429,168.3597,168.2841,168.3597,2494.0
2017-09-18 12:00:00,200.63,200.65,200.53,200.65,800.0,168.4352,168.452,168.3513,168.452,800.0
2017-09-18 12:05:00,200.63,200.89,200.63,200.89,10487.0,168.4352,168.6535,168.4352,168.6535,10487.0
2017-09-18 12:10:00,200.86,201.11,200.82,201.04,13860.0,168.6283,168.8382,168.5948,168.7795,13860.0
2017-09-18 12:15:00,201.07,201.13,201.0,201.02,6778.0,168.8046,168.855,168.7459,168.7627,6778.0
2017-09-18 12:20:00,201.08,201.13,201.02,201.07,3423.0,168.813,168.855,168.7627,168.8046,3423.0
2017-09-18 12:25:00,201.07,201.18,200.98,201.09,9127.0,168.8046,168.897,168.7291,168.8214,9127.0
2017-09-18 12:30:00,201.1,201.11,201.01,201.03,3945.0,168.8298,168.8382,168.7543,168.7711,3945.0
2017-09-18 12:35:00,201.06,201.2,201.05,201.2,6010.0,168.7962,168.9138,168.7878,168.9138,6010.0
2017-09-18 12:40:00,201.16,201.25,201.15,201.19,3692.0,168.8802,168.9558,168.8718,168.9054,3692.0
2017-09-18 12:45:00,201.21,201.29,201.14,201.29,6331.0,168.9222,168.9893,168.8634,168.9893,6331.0
2017-09-18 12:50:00,201.24,201.3,201.23,201.27,5303.0,168.9474,168.9977,168.939,168.9725,5303.0
2017-09-18 12:55:00,201.25,201.27,201.05,201.05,13178.0,168.9558,168.9725,168.7878,168.7878,13178.0
2017-09-18 13:00:00,201.05,201.07,200.93,200.94,4474.0,168.7878,168.8046,168.6871,168.6955,4474.0
2017-09-18 13:05:00,201.0,201.0,200.81,200.85,3027.0,168.7459,168.7459,168.5864,168.6199,3027.0
2017-09-18 13:10:00,200.86,200.89,200.81,200.82,2919.0,168.6283,168.6535,168.5864,168.5948,2919.0
2017-09-18 13:15:00,200.84,201.06,200.84,201.05,20129.0,168.6115,168.7962,168.6115,168.7878,20129.0
2017-09-18 13:20:00,201.03,201.12,201.01,201.12,2992.0,168.7711,168.8466,168.7543,168.8466,2992.0
2017-09-18 13:25:00,201.15,201.21,201.15,201.15,2047.0,168.8718,168.9222,168.8718,168.8718,2047.0
2017-09-18 13:30:00,201.21,201.29,201.21,201.29,2902.0,168.9222,168.9893,168.9222,168.9893,2902.0
2017-09-18 13:35:00,201.3,201.44,201.3,201.41,9232.0,168.9977,169.1153,168.9977,169.0901,9232.0
2017-09-18 13:40:00,201.44,201.52,201.44,201.48,6665.0,169.1153,169.1824,169.1153,169.1488,6665.0
2017-09-18 13:45:00,201.51,201.65,201.5,201.63,3664.0,169.174,169.2916,169.1656,169.2748,3664.0
2017-09-18 13:50:00,201.66,201.67,201.6,201.63,3056.0,169.3,169.3084,169.2496,169.2748,3056.0
2017-09-18 13:55:00,201.65,201.66,201.56,201.64,5674.0,169.2916,169.3,169.216,169.2832,5674.0
2017-09-18 14:00:00,201.64,201.71,201.61,201.71,6101.0,169.2832,169.3419,169.258,169.3419,6101.0
2017-09-18 14:05:00,201.7,201.74,201.6,201.6,7286.0,169.3335,169.3671,169.2496,169.2496,7286.0
2017-09-18 14:10:00,201.59,201.68,201.57,201.65,5650.0,169.2412,169.3168,169.2244,169.2916,5650.0
2017-09-18 14:15:00,201.66,201.71,201.48,201.53,8011.0,169.3,169.3419,169.1488,169.1908,8011.0
2017-09-18 14:20:00,201.46,201.55,201.46,201.49,4736.0,169.1321,169.2076,169.1321,169.1572,4736.0
2017-09-18 14:25:00,201.51,201.55,201.48,201.55,4100.0,169.174,169.2076,169.1488,169.2076,4100.0
2017-09-18 14:30:00,201.53,201.66,201.53,201.66,5282.0,169.1908,169.3,169.1908,169.3,5282.0
2017-09-18 14:35:00,201.63,201.63,201.53,201.53,4467.0,169.2748,169.2748,169.1908,169.1908,4467.0
2017-09-18 14:40:00,201.58,201.72,201.54,201.6,8109.0,169.2328,169.3503,169.1992,169.2496,8109.0
2017-09-18 14:45:00,201.67,201.83,201.67,201.83,3950.0,169.3084,169.4427,169.3084,169.4427,3950.0
2017-09-18 14:50:00,201.83,201.89,201.83,201.87,6421.0,169.4427,169.4931,169.4427,169.4763,6421.0
2017-09-18 14:55:00,201.87,201.94,201.84,201.92,9108.0,169.4763,169.535,169.4511,169.5182,9108.0
2017-09-18 15:00:00,201.93,202.1,201.9,202.1,21712.0,169.5266,169.6694,169.5015,169.6694,21712.0
2017-09-18 15:05:00,202.09,202.19,202.04,202.19,9706.0,169.661,169.7449,169.619,169.7449,9706.0
2017-09-18 15:10:00,202.2,202.2,202.07,202.12,6272.0,169.7533,169.7533,169.6442,169.6861,6272.0
2017-09-18 15:15:00,202.13,202.16,202.09,202.12,10585.0,169.6945,169.7197,169.661,169.6861,10585.0
2017-09-18 15:20:00,202.13,202.13,202.05,202.08,5846.0,169.6945,169.6945,169.6274,169.6526,5846.0
2017-09-18 15:25:00,202.08,202.14,202.06,202.1,8800.0,169.6526,169.7029,169.6358,169.6694,8800.0
2017-09-18 15:30:00,202.08,202.19,202.08,202.18,22888.0,169.6526,169.7449,169.6526,169.7365,22888.0
2017-09-18 15:35:00,202.18,202.3,202.17,202.28,17877.0,169.7365,169.8373,169.7281,169.8205,17877.0
2017-09-18 15:40:00,202.3,202.35,202.3,202.32,12531.0,169.8373,169.8792,169.8373,169.8541,12531.0
2017-09-18 15:45:00,202.32,202.34,202.26,202.31,17578.0,169.8541,169.8708,169.8037,169.8457,17578.0
2017-09-18 15:50:00,202.3,202.3,202.04,202.13,29008.0,169.8373,169.8373,169.619,169.6945,29008.0
2017-09-18 15:55:00,202.14,202.22,202.1,202.19,74406.0,169.7029,169.7701,169.6694,169.7449,74406.0
2017-09-19 09:30:00,201.91,201.98,201.42,201.74,33067.0,169.5098,169.5686,169.0985,169.3671,33067.0
2017-09-19 09:35:00,201.62,201.97,201.49,201.97,6876.0,169.2664,169.5602,169.1572,169.5602,6876.0
2017-09-19 09:40:00,202.01,202.36,202.0,202.33,6412.0,169.5938,169.8876,169.5854,169.8624,6412.0
2017-09-19 09:45:00,202.27,202.27,201.9,201.91,6373.0,169.8121,169.8121,169.5015,169.5098,6373.0
2017-09-19 09:50:00,201.93,202.36,201.93,202.36,2517.0,169.5266,169.8876,169.5266,169.8876,2517.0
2017-09-19 09:55:00,202.36,202.39,202.28,202.28,3814.0,169.8876,169.9128,169.8205,169.8205,3814.0
2017-09-19 10:00:00,202.32,202.43,202.31,202.37,3785.0,169.8541,169.9464,169.8457,169.896,3785.0
2017-09-19 10:05:00,202.39,202.45,202.35,202.44,3650.0,169.9128,169.9632,169.8792,169.9548,3650.0
2017-09-19 10:10:00,202.46,202.96,202.46,202.96,11698.0,169.9716,170.3914,169.9716,170.3914,11698.0
2017-09-19 10:15:00,202.95,202.96,202.72,202.92,5294.0,170.383,170.3914,170.1899,170.3578,5294.0
2017-09-19 10:20:00,202.8,202.99,202.69,202.85,3914.0,170.257,170.4165,170.1647,170.299,3914.0
2017-09-19 10:25:00,202.93,203.02,202.87,202.98,9337.0,170.3662,170.4417,170.3158,170.4081,9337.0
2017-09-19 10:30:00,203.02,203.16,202.87,203.16,15906.0,170.4417,170.5593,170.3158,170.5593,15906.0
2017-09-19 10:35:00,203.18,203.45,203.17,203.35,6955.0,170.5761,170.8027,170.5677,170.7188,6955.0
2017-09-19 10:40:00,203.29,203.45,203.23,203.45,3735.0,170.6684,170.8027,170.618,170.8027,3735.0
2017-09-19 10:45:00,203.4,203.46,203.3,203.4,5985.0,170.7607,170.8111,170.6768,170.7607,5985.0
2017-09-19 10:50:00,203.38,203.6,203.32,203.52,4493.0,170.744,170.9287,170.6936,170.8615,4493.0
2017-09-19 10:55:00,203.52,203.7,203.52,203.56,3496.0,170.8615,171.0126,170.8615,170.8951,3496.0
2017-09-19 11:00:00,203.51,203.76,203.48,203.76,4699.0,170.8531,171.063,170.8279,171.063,4699.0
2017-09-19 11:05:00,203.76,203.82,203.71,203.74,4602.0,171.063,171.1134,171.021,171.0462,4602.0
2017-09-19 11:10:00,203.74,203.94,203.34,203.64,20344.0,171.0462,171.2141,170.7104,170.9622,20344.0
2017-09-19 11:15:00,203.69,203.73,203.51,203.72,8431.0,171.0042,171.0378,170.8531,171.0294,8431.0
2017-09-19 11:20:00,203.77,203.83,203.67,203.77,4917.0,171.0714,171.1217,170.9874,171.0714,4917.0
2017-09-19 11:25:00,203.81,203.91,203.6,203.72,24787.0,171.105,171.1889,170.9287,171.0294,24787.0
2017-09-19 11:30:00,203.66,203.67,203.45,203.58,5134.0,170.979,170.9874,170.8027,170.9119,5134.0
2017-09-19 11:35:00,203.6,203.69,203.51,203.69,3201.0,170.9287,171.0042,170.8531,171.0042,3201.0
2017-09-19 11:40:00,203.72,203.74,203.59,203.63,3376.0,171.0294,171.0462,170.9203,170.9538,3376.0
2017-09-19 11:45:00,203.64,203.81,203.64,203.81,2832.0,170.9622,171.105,170.9622,171.105,2832.0
2017-09-19 11:50:00,203.8,203.85,203.62,203.62,5861.0,171.0966,171.1385,170.9454,170.9454,5861.0
2017-09-19 11:55:00,203.57,203.57,203.42,203.48,12405.0,170.9035,170.9035,170.7775,170.8279,12405.0
2017-09-19 12:00:00,203.47,203.74,203.47,203.61,6841.0,170.8195,171.0462,170.8195,170.9371,6841.0
2017-09-19 12:05:00,203.56,203.61,203.48,203.56,2794.0,170.8951,170.9371,170.8279,170.8951,2794.0
2017-09-19 12:10:00,203.59,203.61,203.53,203.57,2279.0,170.9203,170.9371,170.8699,170.9035,2279.0
2017-09-19 12:15:00,203.57,203.57,203.44,203.54,7445.0,170.9035,170.9035,170.7943,170.8783,7445.0
2017-09-19 12:20:00,203.59,203.66,203.56,203.56,3405.0,170.9203,170.979,170.8951,170.8951,3405.0
2017-09-19 12:25:00,203.57,203.67,203.55,203.63,6476.0,170.9035,170.9874,170.8867,170.9538,6476.0
2017-09-19 12:30:00,203.66,203.67,203.63,203.66,2944.0,170.979,170.9874,170.9538,170.979,2944.0
2017-09-19 12:35:00,203.66,203.67,203.58,203.66,3491.0,170.979,170.9874,170.9119,170.979,3491.0
2017-09-19 12:40:00,203.63,203.65,203.56,203.57,4012.0,170.9538,170.9706,170.8951,170.9035,4012.0
2017-09-19 12:45:00,203.54,203.59,203.51,203.57,4026.0,170.8783,170.9203,170.8531,170.9035,4026.0
2017-09-19 12:50:00,203.57,203.65,203.56,203.61,5518.0,170.9035,170.9706,170.8951,170.9371,5518.0
2017-09-19 12:55:00,203.61,203.62,203.54,203.54,4692.0,170.9371,170.9454,170.8783,170.8783,4692.0
2017-09-19 13:00:00,203.5,203.52,203.38,203.41,4070.0,170.8447,170.8615,170.744,170.7691,4070.0
2017-09-19 13:05:00,203.42,203.47,203.37,203.43,1612.0,170.7775,170.8195,170.7356,170.7859,1612.0
2017-09-19 13:10:00,203.39,203.5,203.39,203.46,5325.0,170.7524,170.8447,170.7524,170.8111,5325.0
2017-09-19 13:15:00,203.52,203.62,203.52,203.59,7666.0,170.8615,170.9454,170.8615,170.9203,7666.0
2017-09-19 13:20:00,203.61,203.7,203.6,203.6,4577.0,170.9371,171.0126,170.9287,170.9287,4577.0
2017-09-19 13:25:00,203.62,203.62,203.49,203.57,6091.0,170.9454,170.9454,170.8363,170.9035,6091.0
2017-09-19 13:30:00,203.55,203.58,203.5,203.54,2208.0,170.8867,170.9119,170.8447,170.8783,2208.0
2017-09-19 13:35:00,203.58,203.61,203.57,203.61,2735.0,170.9119,170.9371,170.9035,170.9371,2735.0
2017-09-19 13:40:00,203.63,203.71,203.59,203.59,7906.0,170.9538,171.021,170.9203,170.9203,7906.0
2017-09-19 13:45:00,203.58,203.58,203.53,203.57,4295.0,170.9119,170.9119,170.8699,170.9035,4295.0
2017-09-19 13:50:00,203.56,203.6,203.54,203.57,2951.0,170.8951,170.9287,170.8783,170.9035,2951.0
2017-09-19 13:55:00,203.58,203.61,203.56,203.59,5983.0,170.9119,170.9371,170.8951,170.9203,5983.0
2017-09-19 14:00:00,203.59,203.59,203.48,203.54,4242.0,170.9203,170.9203,170.8279,170.8783,4242.0
2017-09-19 14:05:00,203.54,203.62,203.54,203.57,4253.0,170.8783,170.9454,170.8783,170.9035,4253.0
2017-09-19 14:10:00,203.6,203.62,203.55,203.56,3279.0,170.9287,170.9454,170.8867,170.8951,3279.0
2017-09-19 14:15:00,203.56,203.59,203.51,203.58,3096.0,170.8951,170.9203,170.8531,170.9119,3096.0
2017-09-19 14:20:00,203.59,203.62,203.54,203.54,4200.0,170.9203,170.9454,170.8783,170.8783,4200.0
2017-09-19 14:25:00,203.52,203.54,203.46,203.52,2800.0,170.8615,170.8783,170.8111,170.8615,2800.0
2017-09-19 14:30:00,203.5,203.57,203.46,203.46,5595.0,170.8447,170.9035,170.8111,170.8111,5595.0
2017-09-19 14:35:00,203.46,203.5,203.4,203.4,4862.0,170.8111,170.8447,170.7607,170.7607,4862.0
2017-09-19 14:40:00,203.39,203.39,203.3,203.31,3201.0,170.7524,170.7524,170.6768,170.6852,3201.0
2017-09-19 14:45:00,203.27,203.34,203.26,203.32,4622.0,170.6516,170.7104,170.6432,170.6936,4622.0
2017-09-19 14:50:00,203.34,203.42,203.32,203.32,4589.0,170.7104,170.7775,170.6936,170.6936,4589.0
2017-09-19 14:55:00,203.37,203.37,203.27,203.27,2575.0,170.7356,170.7356,170.6516,170.6516,2575.0
2017-09-19 15:00:00,203.27,203.4,203.27,203.4,4635.0,170.6516,170.7607,170.6516,170.7607,4635.0
2017-09-19 15:05:00,203.36,203.4,203.27,203.33,12060.0,170.7272,170.7607,170.6516,170.702,12060.0
2017-09-19 15:10:00,203.31,203.31,203.24,203.27,2222.0,170.6852,170.6852,170.6264,170.6516,2222.0
2017-09-19 15:15:00,203.24,203.26,203.12,203.18,8212.0,170.6264,170.6432,170.5257,170.5761,8212.0
2017-09-19 15:20:00,203.19,203.25,203.19,203.24,4116.0,170.5844,170.6348,170.5844,170.6264,4116.0
2017-09-19 15:25:00,203.21,203.37,203.21,203.34,11142.0,170.6012,170.7356,170.6012,170.7104,11142.0
2017-09-19 15:30:00,203.32,203.38,203.31,203.35,9640.0,170.6936,170.744,170.6852,170.7188,9640.0
2017-09-19 15:35:00,203.36,203.4,203.21,203.21,7723.0,170.7272,170.7607,170.6012,170.6012,7723.0
2017-09-19 15:40:00,203.21,203.23,203.06,203.22,16899.0,170.6012,170.618,170.4753,170.6096,16899.0
2017-09-19 15:45:00,203.21,203.23,203.07,203.08,15956.0,170.6012,170.618,170.4837,170.4921,15956.0
2017-09-19 15:50:00,203.09,203.18,203.09,203.13,17050.0,170.5005,170.5761,170.5005,170.5341,17050.0
2017-09-19 15:55:00,203.14,203.18,203.07,203.13,35989.0,170.5425,170.5761,170.4837,170.5341,35989.0
2017-09-20 09:30:00,202.78,203.5,202.7,203.34,25276.0,170.2402,170.8447,170.1731,170.7104,25276.0
2017-09-20 09:35:00,203.36,203.93,203.36,203.72,6241.0,170.7272,171.2057,170.7272,171.0294,6241.0
2017-09-20 09:40:00,203.63,203.78,203.42,203.75,3274.0,170.9538,171.0798,170.7775,171.0546,3274.0
2017-09-20 09:45:00,203.69,203.85,203.59,203.85,900.0,171.0042,171.1385,170.9203,171.1385,900.0
2017-09-20 09:50:00,203.78,203.84,203.58,203.58,4911.0,171.0798,171.1301,170.9119,170.9119,4911.0
2017-09-20 09:55:00,203.6,203.73,203.6,203.73,1865.0,170.9287,171.0378,170.9287,171.0378,1865.0
2017-09-20 10:00:00,203.66,203.83,203.41,203.41,8035.0,170.979,171.1217,170.7691,170.7691,8035.0
2017-09-20 10:05:00,203.34,203.36,203.19,203.25,3566.0,170.7104,170.7272,170.5844,170.6348,3566.0
2017-09-20 10:10:00,203.31,203.32,203.01,203.27,5341.0,170.6852,170.6936,170.4333,170.6516,5341.0
2017-09-20 10:15:00,203.24,203.37,203.02,203.37,8853.0,170.6264,170.7356,170.4417,170.7356,8853.0
2017-09-20 10:20:00,203.35,203.52,203.1,203.16,17962.0,170.7188,170.8615,170.5089,170.5593,17962.0
2017-09-20 10:25:00,203.16,203.53,203.16,203.53,8668.0,170.5593,170.8699,170.5593,170.8699,8668.0
2017-09-20 10:30:00,203.64,203.68,203.3,203.51,9931.0,170.9622,170.9958,170.6768,170.8531,9931.0
2017-09-20 10:35:00,203.52,203.57,203.48,203.49,1400.0,170.8615,170.9035,170.8279,170.8363,1400.0
2017-09-20 10:40:00,203.42,203.64,203.42,203.64,2700.0,170.7775,170.9622,170.7775,170.9622,2700.0
2017-09-20 10:45:00,203.59,203.86,203.55,203.78,3900.0,170.9203,171.1469,170.8867,171.0798,3900.0
2017-09-20 10:50:00,203.79,203.9,203.75,203.82,4215.0,171.0882,171.1805,171.0546,171.1134,4215.0
2017-09-20 10:55:00,203.77,203.95,203.77,203.94,3717.0,171.0714,171.2225,171.0714,171.2141,3717.0
2017-09-20 11:00:00,203.95,204.1,203.94,203.97,12613.0,171.2225,171.3484,171.2141,171.2393,12613.0
2017-09-20 11:05:00,203.99,204.15,203.96,204.05,6626.0,171.2561,171.3904,171.2309,171.3064,6626.0
2017-09-20 11:10:00,204.07,204.24,204.07,204.16,3130.0,171.3232,171.466,171.3232,171.3988,3130.0
2017-09-20 11:15:00,204.15,204.3,204.15,204.25,2564.0,171.3904,171.5163,171.3904,171.4744,2564.0
2017-09-20 11:20:00,204.27,204.35,204.19,204.31,3070.0,171.4911,171.5583,171.424,171.5247,3070.0
2017-09-20 11:25:00,204.22,204.22,204.11,204.16,2405.0,171.4492,171.4492,171.3568,171.3988,2405.0
2017-09-20 11:30:00,204.13,204.33,204.13,204.21,3356.0,171.3736,171.5415,171.3736,171.4408,3356.0
2017-09-20 11:35:00,204.22,204.22,204.03,204.03,3432.0,171.4492,171.4492,171.2897,171.2897,3432.0
2017-09-20 11:40:00,204.07,204.29,204.07,204.29,9396.0,171.3232,171.5079,171.3232,171.5079,9396.0
2017-09-20 11:45:00,204.28,204.34,204.25,204.29,2761.0,171.4995,171.5499,171.4744,171.5079,2761.0
2017-09-20 11:50:00,204.34,204.39,204.3,204.37,2373.0,171.5499,171.5919,171.5163,171.5751,2373.0
2017-09-20 11:55:00,204.36,204.68,204.36,204.68,25610.0,171.5667,171.8353,171.5667,171.8353,25610.0
2017-09-20 12:00:00,204.68,204.77,204.59,204.61,5201.0,171.8353,171.9109,171.7598,171.7766,5201.0
2017-09-20 12:05:00,204.6,204.71,204.6,204.68,2777.0,171.7682,171.8605,171.7682,171.8353,2777.0
2017-09-20 12:10:00,204.61,204.67,204.51,204.65,2512.0,171.7766,171.827,171.6926,171.8102,2512.0
2017-09-20 12:15:00,204.69,204.78,204.63,204.67,7796.0,171.8437,171.9193,171.7934,171.827,7796.0
2017-09-20 12:20:00,204.74,204.92,204.7,204.89,7328.0,171.8857,172.0368,171.8521,172.0117,7328.0
2017-09-20 12:25:00,204.91,204.94,204.84,204.89,4153.0,172.0284,172.0536,171.9697,172.0117,4153.0
2017-09-20 12:30:00,204.91,204.98,204.9,204.97,8092.0,172.0284,172.0872,172.02,172.0788,8092.0
2017-09-20 12:35:00,204.97,205.13,204.94,205.13,31390.0,172.0788,172.2131,172.0536,172.2131,31390.0
2017-09-20 12:40:00,205.14,205.29,205.1,205.29,7168.0,172.2215,172.3475,172.188,172.3475,7168.0
2017-09-20 12:45:00,205.29,205.29,205.14,205.2,12552.0,172.3475,172.3475,172.2215,172.2719,12552.0
2017-09-20 12:50:00,205.2,205.26,205.16,205.17,1265.0,172.2719,172.3223,172.2383,172.2467,1265.0
2017-09-20 12:55:00,205.19,205.24,204.75,204.77,21984.0,172.2635,172.3055,171.8941,171.9109,21984.0
2017-09-20 13:00:00,204.77,204.85,204.73,204.76,4966.0,171.9109,171.9781,171.8773,171.9025,4966.0
2017-09-20 13:05:00,204.78,204.79,204.66,204.67,2087.0,171.9193,171.9277,171.8186,171.827,2087.0
2017-09-20 13:10:00,204.72,204.73,204.61,204.61,2574.0,171.8689,171.8773,171.7766,171.7766,2574.0
2017-09-20 13:15:00,204.63,204.71,204.53,204.58,6627.0,171.7934,171.8605,171.7094,171.7514,6627.0
2017-09-20 13:20:00,204.54,204.59,204.52,204.59,2620.0,171.7178,171.7598,171.701,171.7598,2620.0
2017-09-20 13:25:00,204.53,204.74,204.4,204.69,8351.0,171.7094,171.8857,171.6003,171.8437,8351.0
2017-09-20 13:30:00,204.68,204.72,204.59,204.65,5529.0,171.8353,171.8689,171.7598,171.8102,5529.0
2017-09-20 13:35:00,204.66,204.73,204.64,204.7,3341.0,171.8186,171.8773,171.8018,171.8521,3341.0
2017-09-20 13:40:00,204.69,204.72,204.63,204.68,6207.0,171.8437,171.8689,171.7934,171.8353,6207.0
2017-09-20 13:45:00,204.7,204.7,204.59,204.59,7634.0,171.8521,171.8521,171.7598,171.7598,7634.0
2017-09-20 13:50:00,204.63,204.71,204.5,204.57,3805.0,171.7934,171.8605,171.6842,171.743,3805.0
2017-09-20 13:55:00,204.51,204.6,204.51,204.53,5398.0,171.6926,171.7682,171.6926,171.7094,5398.0
2017-09-20 14:00:00,204.53,204.7,204.3,204.55,6864.0,171.7094,171.8521,171.5163,171.7262,6864.0
2017-09-20 14:05:00,204.58,204.58,204.28,204.37,24792.0,171.7514,171.7514,171.4995,171.5751,24792.0
2017-09-20 14:10:00,204.31,204.52,204.17,204.33,25093.0,171.5247,171.701,171.4072,171.5415,25093.0
2017-09-20 14:15:00,204.3,204.3,204.0,204.0,7421.0,171.5163,171.5163,171.2645,171.2645,7421.0
2017-09-20 14:20:00,203.99,204.03,203.59,203.75,12892.0,171.2561,171.2897,170.9203,171.0546,12892.0
2017-09-20 14:25:00,203.76,203.92,203.68,203.72,12387.0,171.063,171.1973,170.9958,171.0294,12387.0
2017-09-20 14:30:00,203.68,203.87,203.59,203.7,14300.0,170.9958,171.1553,170.9203,171.0126,14300.0
2017-09-20 14:35:00,203.63,203.81,203.55,203.73,6167.0,170.9538,171.105,170.8867,171.0378,6167.0
2017-09-20 14:40:00,203.72,203.84,203.66,203.78,5001.0,171.0294,171.1301,170.979,171.0798,5001.0
2017-09-20 14:45:00,203.77,204.22,203.77,204.22,5351.0,171.0714,171.4492,171.0714,171.4492,5351.0
2017-09-20 14:50:00,204.17,204.23,204.06,204.22,6635.0,171.4072,171.4576,171.3148,171.4492,6635.0
2017-09-20 14:55:00,204.17,204.43,204.17,204.34,11094.0,171.4072,171.6255,171.4072,171.5499,11094.0
2017-09-20 15:00:00,204.31,204.45,204.27,204.29,8893.0,171.5247,171.6423,171.4911,171.5079,8893.0
2017-09-20 15:05:00,204.26,204.3,204.0,204.0,6894.0,171.4827,171.5163,171.2645,171.2645,6894.0
2017-09-20 15:10:00,204.01,204.05,203.97,204.01,9128.0,171.2729,171.3064,171.2393,171.2729,9128.0
2017-09-20 15:15:00,204.0,204.09,203.98,204.05,7725.0,171.2645,171.34,171.2477,171.3064,7725.0
2017-09-20 15:20:00,204.02,204.08,203.96,204.01,5399.0,171.2813,171.3316,171.2309,171.2729,5399.0
2017-09-20 15:25:00,203.99,204.07,203.97,204.07,5740.0,171.2561,171.3232,171.2393,171.3232,5740.0
2017-09-20 15:30:00,204.08,204.26,204.08,204.23,8461.0,171.3316,171.4827,171.3316,171.4576,8461.0
2017-09-20 15:35:00,204.23,204.24,203.97,204.01,37686.0,171.4576,171.466,171.2393,171.2729,37686.0
2017-09-20 15:40:00,204.01,204.2,203.99,204.16,19287.0,171.2729,171.4324,171.2561,171.3988,19287.0
2017-09-20 15:45:00,204.18,204.3,204.16,204.21,18825.0,171.4156,171.5163,171.3988,171.4408,18825.0
2017-09-20 15:50:00,204.22,204.32,204.09,204.29,24543.0,171.4492,171.5331,171.34,171.5079,24543.0
2017-09-20 15:55:00,204.3,204.39,204.25,204.31,29882.0,171.5163,171.5919,171.4744,171.5247,29882.0
2017-09-21 09:30:00,204.56,204.97,204.0,204.48,25232.0,171.7346,172.0788,171.2645,171.6674,25232.0
2017-09-21 09:35:00,204.53,204.9,204.53,204.67,2387.0,171.7094,172.02,171.7094,171.827,2387.0
2017-09-21 09:40:00,204.51,204.54,204.23,204.53,1200.0,171.6926,171.7178,171.4576,171.7094,1200.0
2017-09-21 09:45:00,204.53,204.7,204.5,204.5,977.0,171.7094,171.8521,171.6842,171.6842,977.0
2017-09-21 09:50:00,204.51,204.53,204.37,204.37,2415.0,171.6926,171.7094,171.5751,171.5751,2415.0
2017-09-21 09:55:00,204.37,204.55,204.34,204.55,5132.0,171.5751,171.7262,171.5499,171.7262,5132.0
2017-09-21 10:00:00,204.59,204.64,204.56,204.61,3884.0,171.7598,171.8018,171.7346,171.7766,3884.0
2017-09-21 10:05:00,204.62,204.89,204.62,204.89,4992.0,171.785,172.0117,171.785,172.0117,4992.0
2017-09-21 10:10:00,204.93,205.28,204.86,205.28,12563.0,172.0452,172.3391,171.9865,172.3391,12563.0
2017-09-21 10:15:00,205.3,205.54,205.3,205.54,8760.0,172.3559,172.5573,172.3559,172.5573,8760.0
2017-09-21 10:20:00,205.55,205.59,205.37,205.46,6986.0,172.5657,172.5993,172.4146,172.4902,6986.0
2017-09-21 10:25:00,205.45,205.62,205.45,205.52,10666.0,172.4818,172.6245,172.4818,172.5406,10666.0
2017-09-21 10:30:00,205.55,205.85,205.49,205.85,27099.0,172.5657,172.8176,172.5154,172.8176,27099.0
2017-09-21 10:35:00,205.79,205.79,205.71,205.78,2375.0,172.7672,172.7672,172.7001,172.7588,2375.0
2017-09-21 10:40:00,205.71,205.85,205.69,205.75,14617.0,172.7001,172.8176,172.6833,172.7336,14617.0
2017-09-21 10:45:00,205.78,205.94,205.77,205.91,8737.0,172.7588,172.8932,172.7504,172.868,8737.0
2017-09-21 10:50:00,205.87,205.92,205.7,205.82,5379.0,172.8344,172.8764,172.6917,172.7924,5379.0
2017-09-21 10:55:00,205.82,205.93,205.67,205.68,3321.0,172.7924,172.8848,172.6665,172.6749,3321.0
2017-09-21 11:00:00,205.77,205.77,205.64,205.71,7104.0,172.7504,172.7504,172.6413,172.7001,7104.0
2017-09-21 11:05:00,205.71,206.42,205.68,206.38,33029.0,172.7001,173.2961,172.6749,173.2626,33029.0
2017-09-21 11:10:00,206.43,206.49,206.25,206.32,8270.0,173.3045,173.3549,173.1534,173.2122,8270.0
2017-09-21 11:15:00,206.25,206.41,206.21,206.37,2955.0,173.1534,173.2877,173.1198,173.2542,2955.0
2017-09-21 11:20:00,206.43,206.44,206.21,206.31,4351.0,173.3045,173.3129,173.1198,173.2038,4351.0
2017-09-21 11:25:00,206.35,206.39,206.17,206.25,4749.0,173.2374,173.2709,173.0863,173.1534,4749.0
2017-09-21 11:30:00,206.26,206.41,206.24,206.41,2233.0,173.1618,173.2877,173.145,173.2877,2233.0
2017-09-21 11:35:00,206.33,206.43,206.32,206.33,4116.0,173.2206,173.3045,173.2122,173.2206,4116.0
2017-09-21 11:40:00,206.29,206.4,206.18,206.2,4141.0,173.187,173.2793,173.0946,173.1114,4141.0
2017-09-21 11:45:00,206.26,206.46,206.26,206.36,4669.0,173.1618,173.3297,173.1618,173.2458,4669.0
2017-09-21 11:50:00,206.31,206.36,206.14,206.22,8742.0,173.2038,173.2458,173.0611,173.1282,8742.0
2017-09-21 11:55:00,206.17,206.2,206.05,206.05,2405.0,173.0863,173.1114,172.9855,172.9855,2405.0
2017-09-21 12:00:00,206.02,206.21,206.02,206.19,5486.0,172.9603,173.1198,172.9603,173.103,5486.0
2017-09-21 12:05:00,206.14,206.4,206.14,206.27,5960.0,173.0611,173.2793,173.0611,173.1702,5960.0
2017-09-21 12:10:00,206.26,206.34,206.23,206.25,5496.0,173.1618,173.229,173.1366,173.1534,5496.0
2017-09-21 12:15:00,206.29,206.29,206.12,206.28,9214.0,173.187,173.187,173.0443,173.1786,9214.0
2017-09-21 12:20:00,206.27,206.37,206.27,206.36,2100.0,173.1702,173.2542,173.1702,173.2458,2100.0
2017-09-21 12:25:00,206.4,206.45,206.22,206.29,4888.0,173.2793,173.3213,173.1282,173.187,4888.0
2017-09-21 12:30:00,206.28,206.39,206.27,206.33,7854.0,173.1786,173.2709,173.1702,173.2206,7854.0
2017-09-21 12:35:00,206.33,206.39,206.25,206.39,2891.0,173.2206,173.2709,173.1534,173.2709,2891.0
2017-09-21 12:40:00,206.37,206.42,206.3,206.32,4575.0,173.2542,173.2961,173.1954,173.2122,4575.0
2017-09-21 12:45:00,206.37,206.46,206.35,206.42,5868.0,173.2542,173.3297,173.2374,173.2961,5868.0
2017-09-21 12:50:00,206.4,206.43,206.33,206.33,3100.0,173.2793,173.3045,173.2206,173.2206,3100.0
2017-09-21 12:55:00,206.35,206.41,206.3,206.3,9072.0,173.2374,173.2877,173.1954,173.1954,9072.0
2017-09-21 13:00:00,206.31,206.32,206.24,206.32,4789.0,173.2038,173.2122,173.145,173.2122,4789.0
2017-09-21 13:05:00,206.28,206.55,206.28,206.55,7432.0,173.1786,173.4053,173.1786,173.4053,7432.0
2017-09-21 13:10:00,206.5,206.57,206.43,206.52,2268.0,173.3633,173.4221,173.3045,173.3801,2268.0
2017-09-21 13:15:00,206.51,206.54,206.44,206.44,3640.0,173.3717,173.3969,173.3129,173.3129,3640.0
2017-09-21 13:20:00,206.43,206.43,206.31,206.39,4867.0,173.3045,173.3045,173.2038,173.2709,4867.0
2017-09-21 13:25:00,206.36,206.38,206.21,206.24,3259.0,173.2458,173.2626,173.1198,173.145,3259.0
2017-09-21 13:30:00,206.23,206.24,206.14,206.16,4362.0,173.1366,173.145,173.0611,173.0779,4362.0
2017-09-21 13:35:00,206.18,206.19,206.12,206.14,1650.0,173.0946,173.103,173.0443,173.0611,1650.0
2017-09-21 13:40:00,206.19,206.24,206.15,206.15,5451.0,173.103,173.145,173.0695,173.0695,5451.0
2017-09-21 13:45:00,206.13,206.18,206.09,206.17,3445.0,173.0527,173.0946,173.0191,173.0863,3445.0
2017-09-21 13:50:00,206.16,206.23,206.15,206.23,4884.0,173.0779,173.1366,173.0695,173.1366,4884.0
2017-09-21 13:55:00,206.23,206.24,206.14,206.22,6203.0,173.1366,173.145,173.0611,173.1282,6203.0
2017-09-21 14:00:00,206.19,206.21,206.1,206.1,2384.0,173.103,173.1198,173.0275,173.0275,2384.0
2017-09-21 14:05:00,206.16,206.19,206.04,206.04,3500.0,173.0779,173.103,172.9771,172.9771,3500.0
2017-09-21 14:10:00,206.02,206.08,205.99,206.03,8112.0,172.9603,173.0107,172.9351,172.9687,8112.0
2017-09-21 14:15:00,206.0,206.03,206.0,206.0,2419.0,172.9435,172.9687,172.9435,172.9435,2419.0
2017-09-21 14:20:00,206.0,206.0,205.89,205.94,1500.0,172.9435,172.9435,172.8512,172.8932,1500.0
2017-09-21 14:25:00,205.95,206.06,205.91,206.06,3212.0,172.9016,172.9939,172.868,172.9939,3212.0
2017-09-21 14:30:00,206.08,206.24,206.05,206.24,5918.0,173.0107,173.145,172.9855,173.145,5918.0
2017-09-21 14:35:00,206.25,206.37,206.25,206.33,3467.0,173.1534,173.2542,173.1534,173.2206,3467.0
2017-09-21 14:40:00,206.33,206.41,206.33,206.34,2710.0,173.2206,173.2877,173.2206,173.229,2710.0
2017-09-21 14:45:00,206.34,206.38,206.24,206.38,80837.0,173.229,173.2626,173.145,173.2626,80837.0
2017-09-21 14:50:00,206.39,206.54,206.39,206.49,5850.0,173.2709,173.3969,173.2709,173.3549,5850.0
2017-09-21 14:55:00,206.53,206.53,206.06,206.22,17722.0,173.3885,173.3885,172.9939,173.1282,17722.0
2017-09-21 15:00:00,206.23,206.33,206.17,206.24,6785.0,173.1366,173.2206,173.0863,173.145,6785.0
2017-09-21 15:05:00,206.27,206.32,206.15,206.25,8739.0,173.1702,173.2122,173.0695,173.1534,8739.0
2017-09-21 15:10:00,206.24,206.24,206.11,206.12,4041.0,173.145,173.145,173.0359,173.0443,4041.0
2017-09-21 15:15:00,206.04,206.05,205.88,205.88,6605.0,172.9771,172.9855,172.8428,172.8428,6605.0
2017-09-21 15:20:00,205.87,205.94,205.86,205.91,4779.0,172.8344,172.8932,172.826,172.868,4779.0
2017-09-21 15:25:00,205.93,206.0,205.85,205.88,7235.0,172.8848,172.9435,172.8176,172.8428,7235.0
2017-09-21 15:30:00,205.89,205.91,205.84,205.85,8204.0,172.8512,172.868,172.8092,172.8176,8204.0
2017-09-21 15:35:00,205.86,205.93,205.84,205.9,14761.0,172.826,172.8848,172.8092,172.8596,14761.0
2017-09-21 15:40:00,205.89,205.93,205.65,205.65,15068.0,172.8512,172.8848,172.6497,172.6497,15068.0
2017-09-21 15:45:00,205.62,205.79,205.61,205.79,21010.0,172.6245,172.7672,172.6161,172.7672,21010.0
2017-09-21 15:50:00,205.78,205.8,205.72,205.74,23081.0,172.7588,172.7756,172.7085,172.7253,23081.0
2017-09-21 15:55:00,205.72,205.8,205.69,205.75,32922.0,172.7085,172.7756,172.6833,172.7336,32922.0
2017-09-22 09:30:00,206.09,206.51,205.98,206.2,22392.0,173.0191,173.3717,172.9267,173.1114,22392.0
2017-09-22 09:35:00,206.11,206.24,205.96,206.09,12470.0,173.0359,173.145,172.91,173.0191,12470.0
2017-09-22 09:40:00,206.12,206.18,205.88,205.88,12948.0,173.0443,173.0946,172.8428,172.8428,12948.0
2017-09-22 09:45:00,205.74,205.87,205.38,205.44,19696.0,172.7253,172.8344,172.423,172.4734,19696.0
2017-09-22 09:50:00,205.42,205.68,205.42,205.53,19359.0,172.4566,172.6749,172.4566,172.549,19359.0
2017-09-22 09:55:00,205.53,205.61,205.44,205.47,10918.0,172.549,172.6161,172.4734,172.4986,10918.0
2017-09-22 10:00:00,205.36,205.65,205.36,205.6,7407.0,172.4062,172.6497,172.4062,172.6077,7407.0
2017-09-22 10:05:00,205.63,205.67,205.47,205.55,12171.0,172.6329,172.6665,172.4986,172.5657,12171.0
2017-09-22 10:10:00,205.55,205.55,205.35,205.53,9975.0,172.5657,172.5657,172.3978,172.549,9975.0
2017-09-22 10:15:00,205.49,205.86,205.46,205.8,15575.0,172.5154,172.826,172.4902,172.7756,15575.0
2017-09-22 10:20:00,205.78,205.83,205.67,205.79,12121.0,172.7588,172.8008,172.6665,172.7672,12121.0
2017-09-22 10:25:00,205.78,205.79,205.62,205.65,10153.0,172.7588,172.7672,172.6245,172.6497,10153.0
2017-09-22 10:30:00,205.73,205.73,205.56,205.71,4600.0,172.7169,172.7169,172.5741,172.7001,4600.0
2017-09-22 10:35:00,205.71,205.72,205.54,205.65,9953.0,172.7001,172.7085,172.5573,172.6497,9953.0
2017-09-22 10:40:00,205.66,205.7,205.57,205.57,4050.0,172.6581,172.6917,172.5825,172.5825,4050.0
2017-09-22 10:45:00,205.56,205.61,205.49,205.49,9742.0,172.5741,172.6161,172.5154,172.5154,9742.0
2017-09-22 10:50:00,205.47,205.56,205.25,205.32,19736.0,172.4986,172.5741,172.3139,172.3726,19736.0
2017-09-22 10:55:00,205.37,205.48,205.22,205.22,6815.0,172.4146,172.507,172.2887,172.2887,6815.0
2017-09-22 11:00:00,205.21,205.37,205.2,205.26,4500.0,172.2803,172.4146,172.2719,172.3223,4500.0
2017-09-22 11:05:00,205.28,205.36,205.0,205.08,7872.0,172.3391,172.4062,172.104,172.1712,7872.0
2017-09-22 11:10:00,205.1,205.26,205.05,205.23,2821.0,172.188,172.3223,172.146,172.2971,2821.0
2017-09-22 11:15:00,205.19,205.2,205.11,205.14,3907.0,172.2635,172.2719,172.1963,172.2215,3907.0
2017-09-22 11:20:00,205.14,205.17,204.91,204.94,4531.0,172.2215,172.2467,172.0284,172.0536,4531.0
2017-09-22 11:25:00,204.89,204.95,204.77,204.9,6126.0,172.0117,172.062,171.9109,172.02,6126.0
2017-09-22 11:30:00,204.88,204.94,204.73,204.82,6394.0,172.0033,172.0536,171.8773,171.9529,6394.0
2017-09-22 11:35:00,204.81,204.84,204.63,204.75,22226.0,171.9445,171.9697,171.7934,171.8941,22226.0
2017-09-22 11:40:00,204.72,204.91,204.67,204.9,10576.0,171.8689,172.0284,171.827,172.02,10576.0
2017-09-22 11:45:00,204.99,205.61,204.94,205.41,33027.0,172.0956,172.6161,172.0536,172.4482,33027.0
2017-09-22 11:50:00,205.39,205.65,205.39,205.53,21179.0,172.4314,172.6497,172.4314,172.549,21179.0
2017-09-22 11:55:00,205.5,205.7,205.5,205.67,5569.0,172.5238,172.6917,172.5238,172.6665,5569.0
2017-09-22 12:00:00,205.7,205.9,205.63,205.9,21206.0,172.6917,172.8596,172.6329,172.8596,21206.0
2017-09-22 12:05:00,205.9,206.07,205.85,206.07,11295.0,172.8596,173.0023,172.8176,173.0023,11295.0
2017-09-22 12:10:00,206.09,206.15,205.94,205.94,18158.0,173.0191,173.0695,172.8932,172.8932,18158.0
2017-09-22 12:15:00,205.9,205.92,205.73,205.83,9134.0,172.8596,172.8764,172.7169,172.8008,9134.0
2017-09-22 12:20:00,205.84,205.98,205.77,205.98,3600.0,172.8092,172.9267,172.7504,172.9267,3600.0
2017-09-22 12:25:00,205.99,205.99,205.75,205.79,5084.0,172.9351,172.9351,172.7336,172.7672,5084.0
2017-09-22 12:30:00,205.81,205.87,205.8,205.83,2863.0,172.784,172.8344,172.7756,172.8008,2863.0
2017-09-22 12:35:00,205.86,205.88,205.82,205.86,4216.0,172.826,172.8428,172.7924,172.826,4216.0
2017-09-22 12:40:00,205.86,205.98,205.86,205.94,10785.0,172.826,172.9267,172.826,172.8932,10785.0
2017-09-22 12:45:00,205.96,205.96,205.77,205.84,5257.0,172.91,172.91,172.7504,172.8092,5257.0
2017-09-22 12:50:00,205.86,205.88,205.78,205.78,5200.0,172.826,172.8428,172.7588,172.7588,5200.0
2017-09-22 12:55:00,205.75,205.75,205.59,205.68,7061.0,172.7336,172.7336,172.5993,172.6749,7061.0
2017-09-22 13:00:00,205.67,205.71,205.58,205.67,8481.0,172.6665,172.7001,172.5909,172.6665,8481.0
2017-09-22 13:05:00,205.66,205.73,205.66,205.71,3422.0,172.6581,172.7169,172.6581,172.7001,3422.0
2017-09-22 13:10:00,205.69,205.73,205.68,205.7,2850.0,172.6833,172.7169,172.6749,172.6917,2850.0
2017-09-22 13:15:00,205.71,205.75,205.7,205.73,4925.0,172.7001,172.7336,172.6917,172.7169,4925.0
2017-09-22 13:20:00,205.73,205.73,205.47,205.53,4981.0,172.7169,172.7169,172.4986,172.549,4981.0
2017-09-22 13:25:00,205.58,205.58,205.32,205.38,6585.0,172.5909,172.5909,172.3726,172.423,6585.0
2017-09-22 13:30:00,205.36,205.57,205.36,205.56,2782.0,172.4062,172.5825,172.4062,172.5741,2782.0
2017-09-22 13:35:00,205.6,205.66,205.45,205.45,8757.0,172.6077,172.6581,172.4818,172.4818,8757.0
2017-09-22 13:40:00,205.47,205.5,205.32,205.44,5276.0,172.4986,172.5238,172.3726,172.4734,5276.0
2017-09-22 13:45:00,205.43,205.49,205.42,205.44,4796.0,172.465,172.5154,172.4566,172.4734,4796.0
2017-09-22 13:50:00,205.47,205.47,205.21,205.31,8980.0,172.4986,172.4986,172.2803,172.3643,8980.0
2017-09-22 13:55:00,205.3,205.34,205.17,205.26,5564.0,172.3559,172.3894,172.2467,172.3223,5564.0
2017-09-22 14:00:00,205.25,205.35,205.2,205.31,7042.0,172.3139,172.3978,172.2719,172.3643,7042.0
2017-09-22 14:05:00,205.31,205.4,205.29,205.37,8156.0,172.3643,172.4398,172.3475,172.4146,8156.0
2017-09-22 14:10:00,205.36,205.36,205.28,205.31,4699.0,172.4062,172.4062,172.3391,172.3643,4699.0
2017-09-22 14:15:00,205.29,205.39,205.29,205.38,4194.0,172.3475,172.4314,172.3475,172.423,4194.0
2017-09-22 14:20:00,205.39,205.54,205.36,205.43,13197.0,172.4314,172.5573,172.4062,172.465,13197.0
2017-09-22 14:25:00,205.39,205.47,205.36,205.43,6943.0,172.4314,172.4986,172.4062,172.465,6943.0
2017-09-22 14:30:00,205.46,205.54,205.44,205.44,6310.0,172.4902,172.5573,172.4734,172.4734,6310.0
2017-09-22 14:35:00,205.44,205.49,205.26,205.49,12943.0,172.4734,172.5154,172.3223,172.5154,12943.0
2017-09-22 14:40:00,205.45,205.6,205.45,205.56,5017.0,172.4818,172.6077,172.4818,172.5741,5017.0
2017-09-22 14:45:00,205.58,205.59,205.54,205.54,4659.0,172.5909,172.5993,172.5573,172.5573,4659.0
2017-09-22 14:50:00,205.55,205.59,205.53,205.55,6506.0,172.5657,172.5993,172.549,172.5657,6506.0
2017-09-22 14:55:00,205.53,205.65,205.51,205.61,7834.0,172.549,172.6497,172.5322,172.6161,7834.0
2017-09-22 15:00:00,205.62,205.67,205.56,205.67,8933.0,172.6245,172.6665,172.5741,172.6665,8933.0
2017-09-22 15:05:00,205.68,205.71,205.59,205.59,4529.0,172.6749,172.7001,172.5993,172.5993,4529.0
2017-09-22 15:10:00,205.59,205.64,205.52,205.58,7534.0,172.5993,172.6413,172.5406,172.5909,7534.0
2017-09-22 15:15:00,205.59,205.6,205.48,205.5,6200.0,172.5993,172.6077,172.507,172.5238,6200.0
2017-09-22 15:20:00,205.48,205.54,205.48,205.49,5735.0,172.507,172.5573,172.507,172.5154,5735.0
2017-09-22 15:25:00,205.48,205.51,205.44,205.45,8342.0,172.507,172.5322,172.4734,172.4818,8342.0
2017-09-22 15:30:00,205.45,205.55,205.42,205.53,8557.0,172.4818,172.5657,172.4566,172.549,8557.0
2017-09-22 15:35:00,205.53,205.56,205.41,205.43,8134.0,172.549,172.5741,172.4482,172.465,8134.0
2017-09-22 15:40:00,205.44,205.55,205.41,205.47,19012.0,172.4734,172.5657,172.4482,172.4986,19012.0
2017-09-22 15:45:00,205.49,205.78,205.47,205.74,17019.0,172.5154,172.7588,172.4986,172.7253,17019.0
2017-09-22 15:50:00,205.75,205.85,205.73,205.81,16955.0,172.7336,172.8176,172.7169,172.784,16955.0
2017-09-22 15:55:00,205.82,205.84,205.39,205.39,92470.0,172.7924,172.8092,172.4314,172.4314,92470.0
2017-09-25 09:30:00,205.5,205.5,205.21,205.21,12807.0,172.5238,172.5238,172.2803,172.2803,12807.0
2017-09-25 09:35:00,205.22,205.22,204.36,204.42,3300.0,172.2887,172.2887,171.5667,171.6171,3300.0
2017-09-25 09:40:00,204.51,204.66,204.43,204.52,3610.0,171.6926,171.8186,171.6255,171.701,3610.0
2017-09-25 09:45:00,204.52,204.57,204.12,204.34,9523.0,171.701,171.743,171.3652,171.5499,9523.0
2017-09-25 09:50:00,204.39,204.5,204.04,204.38,11811.0,171.5919,171.6842,171.298,171.5835,11811.0
2017-09-25 09:55:00,204.39,204.49,204.3,204.36,3196.0,171.5919,171.6758,171.5163,171.5667,3196.0
2017-09-25 10:00:00,204.27,204.38,204.15,204.19,2906.0,171.4911,171.5835,171.3904,171.424,2906.0
2017-09-25 10:05:00,204.18,204.34,204.17,204.28,6014.0,171.4156,171.5499,171.4072,171.4995,6014.0
2017-09-25 10:10:00,204.35,204.39,204.31,204.33,3551.0,171.5583,171.5919,171.5247,171.5415,3551.0
2017-09-25 10:15:00,204.32,204.32,204.15,204.15,1819.0,171.5331,171.5331,171.3904,171.3904,1819.0
2017-09-25 10:20:00,204.22,204.27,204.14,204.14,2938.0,171.4492,171.4911,171.382,171.382,2938.0
2017-09-25 10:25:00,204.16,204.21,204.09,204.15,3035.0,171.3988,171.4408,171.34,171.3904,3035.0
2017-09-25 10:30:00,204.15,204.21,204.0,204.13,3900.0,171.3904,171.4408,171.2645,171.3736,3900.0
2017-09-25 10:35:00,204.12,204.12,203.35,203.72,13531.0,171.3652,171.3652,170.7188,171.0294,13531.0
2017-09-25 10:40:00,203.77,203.86,203.73,203.83,5370.0,171.0714,171.1469,171.0378,171.1217,5370.0
2017-09-25 10:45:00,203.8,203.8,203.44,203.48,5324.0,171.0966,171.0966,170.7943,170.8279,5324.0
2017-09-25 10:50:00,203.47,203.97,203.27,203.88,24144.0,170.8195,171.2393,170.6516,171.1637,24144.0
2017-09-25 10:55:00,203.93,204.17,203.85,203.97,8820.0,171.2057,171.4072,171.1385,171.2393,8820.0
2017-09-25 11:00:00,204.01,204.01,203.22,203.35,6450.0,171.2729,171.2729,170.6096,170.7188,6450.0
2017-09-25 11:05:00,203.33,203.57,203.32,203.57,2653.0,170.702,170.9035,170.6936,170.9035,2653.0
2017-09-25 11:10:00,203.62,204.0,203.62,203.91,2700.0,170.9454,171.2645,170.9454,171.1889,2700.0
2017-09-25 11:15:00,203.97,204.09,203.87,204.08,4804.0,171.2393,171.34,171.1553,171.3316,4804.0
2017-09-25 11:20:00,204.08,204.22,203.89,204.04,3436.0,171.3316,171.4492,171.1721,171.298,3436.0
2017-09-25 11:25:00,204.04,204.51,204.04,204.33,6426.0,171.298,171.6926,171.298,171.5415,6426.0
2017-09-25 11:30:00,204.43,204.51,204.42,204.42,2917.0,171.6255,171.6926,171.6171,171.6171,2917.0
2017-09-25 11:35:00,204.3,204.47,204.3,204.4,3213.0,171.5163,171.659,171.5163,171.6003,3213.0
2017-09-25 11:40:00,204.37,204.53,204.35,204.44,4923.0,171.5751,171.7094,171.5583,171.6339,4923.0
2017-09-25 11:45:00,204.43,204.44,204.1,204.25,3671.0,171.6255,171.6339,171.3484,171.4744,3671.0
2017-09-25 11:50:00,204.28,204.41,204.23,204.34,3668.0,171.4995,171.6087,171.4576,171.5499,3668.0
2017-09-25 11:55:00,204.33,204.4,204.26,204.3,6757.0,171.5415,171.6003,171.4827,171.5163,6757.0
2017-09-25 12:00:00,204.31,204.46,204.21,204.25,6709.0,171.5247,171.6507,171.4408,171.4744,6709.0
2017-09-25 12:05:00,204.22,204.22,204.04,204.09,3950.0,171.4492,171.4492,171.298,171.34,3950.0
2017-09-25 12:10:00,204.1,204.22,204.07,204.09,2350.0,171.3484,171.4492,171.3232,171.34,2350.0
2017-09-25 12:15:00,204.1,204.12,204.03,204.03,500.0,171.3484,171.3652,171.2897,171.2897,500.0
2017-09-25 12:20:00,204.07,204.08,203.99,204.02,1800.0,171.3232,171.3316,171.2561,171.2813,1800.0
2017-09-25 12:25:00,204.0,204.09,203.99,204.04,2946.0,171.2645,171.34,171.2561,171.298,2946.0
2017-09-25 12:30:00,204.07,204.12,204.0,204.05,4445.0,171.3232,171.3652,171.2645,171.3064,4445.0
2017-09-25 12:35:00,204.03,204.17,204.02,204.17,7203.0,171.2897,171.4072,171.2813,171.4072,7203.0
2017-09-25 12:40:00,204.12,204.2,204.05,204.18,8464.0,171.3652,171.4324,171.3064,171.4156,8464.0
2017-09-25 12:45:00,204.16,204.16,203.92,204.01,8050.0,171.3988,171.3988,171.1973,171.2729,8050.0
2017-09-25 12:50:00,203.97,204.11,203.96,204.05,2330.0,171.2393,171.3568,171.2309,171.3064,2330.0
2017-09-25 12:55:00,204.01,204.21,204.01,204.16,8028.0,171.2729,171.4408,171.2729,171.3988,8028.0
2017-09-25 13:00:00,204.15,204.29,204.11,204.13,4444.0,171.3904,171.5079,171.3568,171.3736,4444.0
2017-09-25 13:05:00,204.18,204.29,204.1,204.16,3446.0,171.4156,171.5079,171.3484,171.3988,3446.0
2017-09-25 13:10:00,204.17,204.37,204.17,204.35,2736.0,171.4072,171.5751,171.4072,171.5583,2736.0
2017-09-25 13:15:00,204.31,204.36,204.27,204.33,4734.0,171.5247,171.5667,171.4911,171.5415,4734.0
2017-09-25 13:20:00,204.3,204.31,204.23,204.23,3919.0,171.5163,171.5247,171.4576,171.4576,3919.0
2017-09-25 13:25:00,204.22,204.25,204.13,204.16,4171.0,171.4492,171.4744,171.3736,171.3988,4171.0
2017-09-25 13:30:00,204.18,204.19,204.04,204.04,5409.0,171.4156,171.424,171.298,171.298,5409.0
2017-09-25 13:35:00,204.07,204.12,203.97,203.97,7932.0,171.3232,171.3652,171.2393,171.2393,7932.0
2017-09-25 13:40:00,203.97,204.01,203.81,203.91,13535.0,171.2393,171.2729,171.105,171.1889,13535.0
2017-09-25 13:45:00,203.96,204.03,203.89,203.95,9901.0,171.2309,171.2897,171.1721,171.2225,9901.0
2017-09-25 13:50:00,203.96,204.15,203.95,204.09,13549.0,171.2309,171.3904,171.2225,171.34,13549.0
2017-09-25 13:55:00,204.01,204.22,204.01,204.22,2257.0,171.2729,171.4492,171.2729,171.4492,2257.0
2017-09-25 14:00:00,204.24,204.31,204.22,204.27,1800.0,171.466,171.5247,171.4492,171.4911,1800.0
2017-09-25 14:05:00,204.21,204.41,204.21,204.41,4600.0,171.4408,171.6087,171.4408,171.6087,4600.0
2017-09-25 14:10:00,204.39,204.41,204.34,204.41,4189.0,171.5919,171.6087,171.5499,171.6087,4189.0
2017-09-25 14:15:00,204.41,204.56,204.39,204.52,5622.0,171.6087,171.7346,171.5919,171.701,5622.0
2017-09-25 14:20:00,204.56,204.73,204.51,204.59,4741.0,171.7346,171.8773,171.6926,171.7598,4741.0
2017-09-25 14:25:00,204.57,204.63,204.57,204.62,1606.0,171.743,171.7934,171.743,171.785,1606.0
2017-09-25 14:30:00,204.63,204.63,204.52,204.55,4821.0,171.7934,171.7934,171.701,171.7262,4821.0
2017-09-25 14:35:00,204.53,204.56,204.44,204.54,3807.0,171.7094,171.7346,171.6339,171.7178,3807.0
2017-09-25 14:40:00,204.56,204.61,204.54,204.57,5196.0,171.7346,171.7766,171.7178,171.743,5196.0
2017-09-25 14:45:00,204.55,204.59,204.5,204.54,3171.0,171.7262,171.7598,171.6842,171.7178,3171.0
2017-09-25 14:50:00,204.53,204.59,204.51,204.51,3426.0,171.7094,171.7598,171.6926,171.6926,3426.0
2017-09-25 14:55:00,204.55,204.6,204.52,204.59,4791.0,171.7262,171.7682,171.701,171.7598,4791.0
2017-09-25 15:00:00,204.59,204.68,204.57,204.62,5195.0,171.7598,171.8353,171.743,171.785,5195.0
2017-09-25 15:05:00,204.63,204.7,204.63,204.64,4709.0,171.7934,171.8521,171.7934,171.8018,4709.0
2017-09-25 15:10:00,204.67,204.73,204.64,204.66,4990.0,171.827,171.8773,171.8018,171.8186,4990.0
2017-09-25 15:15:00,204.65,204.77,204.64,204.77,4976.0,171.8102,171.9109,171.8018,171.9109,4976.0
2017-09-25 15:20:00,204.73,204.86,204.7,204.86,11719.0,171.8773,171.9865,171.8521,171.9865,11719.0
2017-09-25 15:25:00,204.85,204.85,204.69,204.78,16579.0,171.9781,171.9781,171.8437,171.9193,16579.0
2017-09-25 15:30:00,204.8,204.85,204.77,204.79,5368.0,171.9361,171.9781,171.9109,171.9277,5368.0
2017-09-25 15:35:00,204.77,204.84,204.72,204.77,6097.0,171.9109,171.9697,171.8689,171.9109,6097.0
2017-09-25 15:40:00,204.76,204.77,204.62,204.62,8762.0,171.9025,171.9109,171.785,171.785,8762.0
2017-09-25 15:45:00,204.64,204.96,204.64,204.93,18388.0,171.8018,172.0704,171.8018,172.0452,18388.0
2017-09-25 15:50:00,204.91,204.91,204.83,204.88,16416.0,172.0284,172.0284,171.9613,172.0033,16416.0
2017-09-25 15:55:00,204.88,205.0,204.85,204.96,42961.0,172.0033,172.104,171.9781,172.0704,42961.0
2017-09-26 09:30:00,205.05,205.35,205.0,205.21,12840.0,172.146,172.3978,172.104,172.2803,12840.0
2017-09-26 09:35:00,205.33,205.68,205.25,205.57,7037.0,172.381,172.6749,172.3139,172.5825,7037.0
2017-09-26 09:40:00,205.49,205.58,205.43,205.55,3947.0,172.5154,172.5909,172.465,172.5657,3947.0
2017-09-26 09:45:00,205.57,205.88,205.57,205.65,7652.0,172.5825,172.8428,172.5825,172.6497,7652.0
2017-09-26 09:50:00,205.72,205.78,205.47,205.49,6555.0,172.7085,172.7588,172.4986,172.5154,6555.0
2017-09-26 09:55:00,205.52,205.61,205.51,205.54,2386.0,172.5406,172.6161,172.5322,172.5573,2386.0
2017-09-26 10:00:00,205.36,205.41,205.01,205.19,8069.0,172.4062,172.4482,172.1124,172.2635,8069.0
2017-09-26 10:05:00,205.14,205.17,204.99,205.01,2650.0,172.2215,172.2467,172.0956,172.1124,2650.0
2017-09-26 10:10:00,205.06,205.15,205.02,205.06,4682.0,172.1544,172.2299,172.1208,172.1544,4682.0
2017-09-26 10:15:00,205.07,205.07,204.84,204.84,2609.0,172.1628,172.1628,171.9697,171.9697,2609.0
2017-09-26 10:20:00,204.82,204.96,204.73,204.85,10232.0,171.9529,172.0704,171.8773,171.9781,10232.0
2017-09-26 10:25:00,204.88,204.99,204.88,204.99,2733.0,172.0033,172.0956,172.0033,172.0956,2733.0
2017-09-26 10:30:00,205.01,205.01,204.76,204.78,1250.0,172.1124,172.1124,171.9025,171.9193,1250.0
2017-09-26 10:35:00,204.83,205.05,204.77,205.05,3182.0,171.9613,172.146,171.9109,172.146,3182.0
2017-09-26 10:40:00,205.03,205.19,205.03,205.19,719.0,172.1292,172.2635,172.1292,172.2635,719.0
2017-09-26 10:45:00,205.13,205.16,205.07,205.14,3550.0,172.2131,172.2383,172.1628,172.2215,3550.0
2017-09-26 10:50:00,205.13,205.13,205.03,205.03,1620.0,172.2131,172.2131,172.1292,172.1292,1620.0
2017-09-26 10:55:00,205.05,205.16,205.03,205.07,4142.0,172.146,172.2383,172.1292,172.1628,4142.0
2017-09-26 11:00:00,205.09,205.58,205.08,205.53,6400.0,172.1796,172.5909,172.1712,172.549,6400.0
2017-09-26 11:05:00,205.48,205.56,205.32,205.52,2813.0,172.507,172.5741,172.3726,172.5406,2813.0
2017-09-26 11:10:00,205.46,205.64,205.46,205.63,3543.0,172.4902,172.6413,172.4902,172.6329,3543.0
2017-09-26 11:15:00,205.59,205.99,205.56,205.96,5521.0,172.5993,172.9351,172.5741,172.91,5521.0
2017-09-26 11:20:00,205.95,206.21,205.87,205.94,15208.0,172.9016,173.1198,172.8344,172.8932,15208.0
2017-09-26 11:25:00,205.89,205.89,205.38,205.38,2695.0,172.8512,172.8512,172.423,172.423,2695.0
2017-09-26 11:30:00,205.43,205.62,205.27,205.62,5033.0,172.465,172.6245,172.3307,172.6245,5033.0
2017-09-26 11:35:00,205.66,205.67,205.43,205.55,2700.0,172.6581,172.6665,172.465,172.5657,2700.0
2017-09-26 11:40:00,205.51,205.65,205.51,205.53,1400.0,172.5322,172.6497,172.5322,172.549,1400.0
2017-09-26 11:45:00,205.51,205.62,205.5,205.56,4036.0,172.5322,172.6245,172.5238,172.5741,4036.0
2017-09-26 11:50:00,205.5,205.59,205.44,205.57,3384.0,172.5238,172.5993,172.4734,172.5825,3384.0
2017-09-26 11:55:00,205.53,205.61,205.48,205.54,2651.0,172.549,172.6161,172.507,172.5573,2651.0
2017-09-26 12:00:00,205.52,205.62,205.52,205.53,3429.0,172.5406,172.6245,172.5406,172.549,3429.0
2017-09-26 12:05:00,205.5,205.6,205.46,205.51,6618.0,172.5238,172.6077,172.4902,172.5322,6618.0
2017-09-26 12:10:00,205.44,205.45,205.29,205.32,2800.0,172.4734,172.4818,172.3475,172.3726,2800.0
2017-09-26 12:15:00,205.31,205.36,205.26,205.27,2300.0,172.3643,172.4062,172.3223,172.3307,2300.0
2017-09-26 12:20:00,205.26,205.49,205.21,205.49,1903.0,172.3223,172.5154,172.2803,172.5154,1903.0
2017-09-26 12:25:00,205.4,205.57,205.37,205.57,2246.0,172.4398,172.5825,172.4146,172.5825,2246.0
2017-09-26 12:30:00,205.58,205.7,205.51,205.65,4473.0,172.5909,172.6917,172.5322,172.6497,4473.0
2017-09-26 12:35:00,205.67,205.74,205.62,205.73,4077.0,172.6665,172.7253,172.6245,172.7169,4077.0
2017-09-26 12:40:00,205.69,205.79,205.64,205.78,2331.0,172.6833,172.7672,172.6413,172.7588,2331.0
2017-09-26 12:45:00,205.82,205.88,205.74,205.84,3524.0,172.7924,172.8428,172.7253,172.8092,3524.0
2017-09-26 12:50:00,205.86,205.93,205.78,205.8,2484.0,172.826,172.8848,172.7588,172.7756,2484.0
2017-09-26 12:55:00,205.81,205.84,205.68,205.68,3382.0,172.784,172.8092,172.6749,172.6749,3382.0
2017-09-26 13:00:00,205.66,205.7,205.5,205.57,9605.0,172.6581,172.6917,172.5238,172.5825,9605.0
2017-09-26 13:05:00,205.6,205.76,205.34,205.44,9973.0,172.6077,172.742,172.3894,172.4734,9973.0
2017-09-26 13:10:00,205.39,205.49,205.38,205.41,3325.0,172.4314,172.5154,172.423,172.4482,3325.0
2017-09-26 13:15:00,205.37,205.37,205.21,205.31,6000.0,172.4146,172.4146,172.2803,172.3643,6000.0
2017-09-26 13:20:00,205.3,205.37,205.28,205.33,1800.0,172.3559,172.4146,172.3391,172.381,1800.0
2017-09-26 13:25:00,205.36,205.44,205.29,205.42,7185.0,172.4062,172.4734,172.3475,172.4566,7185.0
2017-09-26 13:30:00,205.44,205.47,205.38,205.46,1695.0,172.4734,172.4986,172.423,172.4902,1695.0
2017-09-26 13:35:00,205.43,205.44,205.34,205.38,1457.0,172.465,172.4734,172.3894,172.423,1457.0
2017-09-26 13:40:00,205.38,205.38,205.25,205.25,2398.0,172.423,172.423,172.3139,172.3139,2398.0
2017-09-26 13:45:00,205.23,205.25,205.14,205.14,2589.0,172.2971,172.3139,172.2215,172.2215,2589.0
2017-09-26 13:50:00,205.16,205.27,205.16,205.27,8919.0,172.2383,172.3307,172.2383,172.3307,8919.0
2017-09-26 13:55:00,205.24,205.33,205.18,205.33,1930.0,172.3055,172.381,172.2551,172.381,1930.0
2017-09-26 14:00:00,205.26,205.36,205.25,205.36,3500.0,172.3223,172.4062,172.3139,172.4062,3500.0
2017-09-26 14:05:00,205.37,205.37,205.29,205.3,2000.0,172.4146,172.4146,172.3475,172.3559,2000.0
2017-09-26 14:10:00,205.35,205.35,205.29,205.33,3164.0,172.3978,172.3978,172.3475,172.381,3164.0
2017-09-26 14:15:00,205.31,205.31,205.23,205.31,2425.0,172.3643,172.3643,172.2971,172.3643,2425.0
2017-09-26 14:20:00,205.33,205.4,205.25,205.26,4025.0,172.381,172.4398,172.3139,172.3223,4025.0
2017-09-26 14:25:00,205.26,205.33,205.23,205.33,3651.0,172.3223,172.381,172.2971,172.381,3651.0
2017-09-26 14:30:00,205.34,205.36,205.26,205.28,1849.0,172.3894,172.4062,172.3223,172.3391,1849.0
2017-09-26 14:35:00,205.27,205.31,205.26,205.29,4494.0,172.3307,172.3643,172.3223,172.3475,4494.0
2017-09-26 14:40:00,205.25,205.31,205.23,205.27,1700.0,172.3139,172.3643,172.2971,172.3307,1700.0
2017-09-26 14:45:00,205.29,205.33,205.27,205.31,2879.0,172.3475,172.381,172.3307,172.3643,2879.0
2017-09-26 14:50:00,205.35,205.44,205.31,205.37,5675.0,172.3978,172.4734,172.3643,172.4146,5675.0
2017-09-26 14:55:00,205.41,205.42,205.35,205.39,4642.0,172.4482,172.4566,172.3978,172.4314,4642.0
2017-09-26 15:00:00,205.39,205.42,205.35,205.36,1700.0,172.4314,172.4566,172.3978,172.4062,1700.0
2017-09-26 15:05:00,205.36,205.39,205.3,205.37,2550.0,172.4062,172.4314,172.3559,172.4146,2550.0
2017-09-26 15:10:00,205.38,205.46,205.38,205.43,3149.0,172.423,172.4902,172.423,172.465,3149.0
2017-09-26 15:15:00,205.43,205.52,205.43,205.5,3495.0,172.465,172.5406,172.465,172.5238,3495.0
2017-09-26 15:20:00,205.45,205.51,205.45,205.47,2001.0,172.4818,172.5322,172.4818,172.4986,2001.0
2017-09-26 15:25:00,205.5,205.61,205.47,205.56,5066.0,172.5238,172.6161,172.4986,172.5741,5066.0
2017-09-26 15:30:00,205.57,205.63,205.57,205.59,10116.0,172.5825,172.6329,172.5825,172.5993,10116.0
2017-09-26 15:35:00,205.59,205.7,205.59,205.64,4771.0,172.5993,172.6917,172.5993,172.6413,4771.0
2017-09-26 15:40:00,205.62,205.62,205.38,205.41,27031.0,172.6245,172.6245,172.423,172.4482,27031.0
2017-09-26 15:45:00,205.41,205.47,205.32,205.33,17336.0,172.4482,172.4986,172.3726,172.381,17336.0
2017-09-26 15:50:00,205.35,205.43,205.32,205.34,11216.0,172.3978,172.465,172.3726,172.3894,11216.0
2017-09-26 15:55:00,205.3,205.39,205.24,205.34,35719.0,172.3559,172.4314,172.3055,172.3894,35719.0
2017-09-27 09:30:00,205.94,206.35,205.35,206.25,15647.0,172.8932,173.2374,172.3978,173.1534,15647.0
2017-09-27 09:35:00,206.25,206.47,206.1,206.19,6050.0,173.1534,173.3381,173.0275,173.103,6050.0
2017-09-27 09:40:00,206.26,206.6,206.12,206.38,5763.0,173.1618,173.4473,173.0443,173.2626,5763.0
2017-09-27 09:45:00,206.28,206.78,206.28,206.35,12501.0,173.1786,173.5984,173.1786,173.2374,12501.0
2017-09-27 09:50:00,206.39,206.39,206.12,206.23,3537.0,173.2709,173.2709,173.0443,173.1366,3537.0
2017-09-27 09:55:00,206.25,206.26,206.01,206.01,2124.0,173.1534,173.1618,172.9519,172.9519,2124.0
2017-09-27 10:00:00,206.12,206.26,206.03,206.26,5407.0,173.0443,173.1618,172.9687,173.1618,5407.0
2017-09-27 10:05:00,206.3,206.43,206.24,206.36,7517.0,173.1954,173.3045,173.145,173.2458,7517.0
2017-09-27 10:10:00,206.19,206.42,206.19,206.27,6923.0,173.103,173.2961,173.103,173.1702,6923.0
2017-09-27 10:15:00,206.28,206.35,206.17,206.22,6807.0,173.1786,173.2374,173.0863,173.1282,6807.0
2017-09-27 10:20:00,206.23,206.8,206.23,206.74,6715.0,173.1366,173.6152,173.1366,173.5648,6715.0
2017-09-27 10:25:00,206.72,206.91,206.67,206.86,10490.0,173.548,173.7075,173.506,173.6655,10490.0
2017-09-27 10:30:00,206.84,206.9,206.7,206.81,8968.0,173.6487,173.6991,173.5312,173.6236,8968.0
2017-09-27 10:35:00,206.79,207.17,206.78,207.07,18974.0,173.6068,173.9258,173.5984,173.8418,18974.0
2017-09-27 10:40:00,206.99,207.24,206.98,207.11,12075.0,173.7747,173.9846,173.7663,173.8754,12075.0
2017-09-27 10:45:00,207.08,207.3,207.0,207.3,21529.0,173.8502,174.0349,173.7831,174.0349,21529.0
2017-09-27 10:50:00,207.3,207.34,207.06,207.16,9401.0,174.0349,174.0685,173.8334,173.9174,9401.0
2017-09-27 10:55:00,207.21,207.33,207.15,207.26,5686.0,173.9594,174.0601,173.909,174.0013,5686.0
2017-09-27 11:00:00,207.18,207.32,207.18,207.23,12996.0,173.9342,174.0517,173.9342,173.9762,12996.0
2017-09-27 11:05:00,207.23,207.23,207.04,207.07,7000.0,173.9762,173.9762,173.8166,173.8418,7000.0
2017-09-27 11:10:00,207.08,207.24,207.05,207.05,3795.0,173.8502,173.9846,173.825,173.825,3795.0
2017-09-27 11:15:00,207.07,207.33,207.07,207.23,8787.0,173.8418,174.0601,173.8418,173.9762,8787.0
2017-09-27 11:20:00,207.28,207.43,207.24,207.43,17290.0,174.0181,174.1441,173.9846,174.1441,17290.0
2017-09-27 11:25:00,207.43,207.49,207.32,207.32,4796.0,174.1441,174.1944,174.0517,174.0517,4796.0
2017-09-27 11:30:00,207.32,207.33,207.06,207.1,4752.0,174.0517,174.0601,173.8334,173.867,4752.0
2017-09-27 11:35:00,207.15,207.35,207.15,207.32,7087.0,173.909,174.0769,173.909,174.0517,7087.0
2017-09-27 11:40:00,207.28,207.4,207.24,207.4,4576.0,174.0181,174.1189,173.9846,174.1189,4576.0
2017-09-27 11:45:00,207.41,207.42,207.25,207.3,5901.0,174.1273,174.1357,173.9929,174.0349,5901.0
2017-09-27 11:50:00,207.27,207.41,207.23,207.34,3500.0,174.0097,174.1273,173.9762,174.0685,3500.0
2017-09-27 11:55:00,207.35,207.43,207.28,207.31,4306.0,174.0769,174.1441,174.0181,174.0433,4306.0
2017-09-27 12:00:00,207.28,207.28,207.14,207.26,4895.0,174.0181,174.0181,173.9006,174.0013,4895.0
2017-09-27 12:05:00,207.26,207.29,207.18,207.22,4344.0,174.0013,174.0265,173.9342,173.9678,4344.0
2017-09-27 12:10:00,207.21,207.28,207.15,207.19,4241.0,173.9594,174.0181,173.909,173.9426,4241.0
2017-09-27 12:15:00,207.19,207.23,207.13,207.19,7386.0,173.9426,173.9762,173.8922,173.9426,7386.0
2017-09-27 12:20:00,207.19,207.23,207.17,207.23,2050.0,173.9426,173.9762,173.9258,173.9762,2050.0
2017-09-27 12:25:00,207.22,207.34,207.21,207.32,4810.0,173.9678,174.0685,173.9594,174.0517,4810.0
2017-09-27 12:30:00,207.28,207.38,207.21,207.3,4700.0,174.0181,174.1021,173.9594,174.0349,4700.0
2017-09-27 12:35:00,207.33,207.42,207.29,207.42,4000.0,174.0601,174.1357,174.0265,174.1357,4000.0
2017-09-27 12:40:00,207.38,207.57,207.37,207.52,8879.0,174.1021,174.2616,174.0937,174.2196,8879.0
2017-09-27 12:45:00,207.53,207.55,207.44,207.46,4605.0,174.228,174.2448,174.1525,174.1692,4605.0
2017-09-27 12:50:00,207.46,207.47,207.35,207.44,11640.0,174.1692,174.1776,174.0769,174.1525,11640.0
2017-09-27 12:55:00,207.44,207.6,207.4,207.52,35300.0,174.1525,174.2868,174.1189,174.2196,35300.0
2017-09-27 13:00:00,207.54,207.57,207.38,207.38,11913.0,174.2364,174.2616,174.1021,174.1021,11913.0
2017-09-27 13:05:00,207.4,207.4,207.2,207.2,1626.0,174.1189,174.1189,173.951,173.951,1626.0
2017-09-27 13:10:00,207.19,207.21,206.95,206.96,5589.0,173.9426,173.9594,173.7411,173.7495,5589.0
2017-09-27 13:15:00,206.95,207.0,206.92,206.99,6142.0,173.7411,173.7831,173.7159,173.7747,6142.0
2017-09-27 13:20:00,206.99,207.03,206.91,206.96,8491.0,173.7747,173.8082,173.7075,173.7495,8491.0
2017-09-27 13:25:00,206.96,207.03,206.91,207.03,7122.0,173.7495,173.8082,173.7075,173.8082,7122.0
2017-09-27 13:30:00,207.01,207.1,206.99,207.05,2405.0,173.7915,173.867,173.7747,173.825,2405.0
2017-09-27 13:35:00,207.05,207.06,206.78,206.78,11815.0,173.825,173.8334,173.5984,173.5984,11815.0
2017-09-27 13:40:00,206.79,206.93,206.76,206.87,2701.0,173.6068,173.7243,173.5816,173.6739,2701.0
2017-09-27 13:45:00,206.82,207.03,206.82,207.0,5644.0,173.6319,173.8082,173.6319,173.7831,5644.0
2017-09-27 13:50:00,206.97,207.26,206.96,207.16,7678.0,173.7579,174.0013,173.7495,173.9174,7678.0
2017-09-27 13:55:00,207.22,207.22,206.96,206.96,13139.0,173.9678,173.9678,173.7495,173.7495,13139.0
2017-09-27 14:00:00,206.91,207.1,206.91,207.03,4028.0,173.7075,173.867,173.7075,173.8082,4028.0
2017-09-27 14:05:00,207.03,207.08,207.0,207.01,2346.0,173.8082,173.8502,173.7831,173.7915,2346.0
2017-09-27 14:10:00,207.01,207.17,207.01,207.08,4403.0,173.7915,173.9258,173.7915,173.8502,4403.0
2017-09-27 14:15:00,207.04,207.31,207.0,207.28,7458.0,173.8166,174.0433,173.7831,174.0181,7458.0
2017-09-27 14:20:00,207.28,207.35,207.17,207.17,6040.0,174.0181,174.0769,173.9258,173.9258,6040.0
2017-09-27 14:25:00,207.11,207.12,207.0,207.0,4157.0,173.8754,173.8838,173.7831,173.7831,4157.0
2017-09-27 14:30:00,207.06,207.08,206.97,207.0,1800.0,173.8334,173.8502,173.7579,173.7831,1800.0
2017-09-27 14:35:00,207.02,207.07,207.0,207.03,8060.0,173.7999,173.8418,173.7831,173.8082,8060.0
2017-09-27 14:40:00,207.02,207.12,207.02,207.05,4500.0,173.7999,173.8838,173.7999,173.825,4500.0
2017-09-27 14:45:00,207.07,207.07,206.93,206.95,3302.0,173.8418,173.8418,173.7243,173.7411,3302.0
2017-09-27 14:50:00,206.96,207.15,206.95,207.15,4069.0,173.7495,173.909,173.7411,173.909,4069.0
2017-09-27 14:55:00,207.13,207.23,207.11,207.23,4351.0,173.8922,173.9762,173.8754,173.9762,4351.0
2017-09-27 15:00:00,207.22,207.25,207.15,207.2,2954.0,173.9678,173.9929,173.909,173.951,2954.0
2017-09-27 15:05:00,207.16,207.25,207.16,207.17,5614.0,173.9174,173.9929,173.9174,173.9258,5614.0
2017-09-27 15:10:00,207.16,207.2,207.06,207.09,6170.0,173.9174,173.951,173.8334,173.8586,6170.0
2017-09-27 15:15:00,207.17,207.23,207.11,207.15,6609.0,173.9258,173.9762,173.8754,173.909,6609.0
2017-09-27 15:20:00,207.13,207.22,207.12,207.12,4000.0,173.8922,173.9678,173.8838,173.8838,4000.0
2017-09-27 15:25:00,207.18,207.26,207.14,207.18,8427.0,173.9342,174.0013,173.9006,173.9342,8427.0
2017-09-27 15:30:00,207.14,207.24,207.14,207.23,8371.0,173.9006,173.9846,173.9006,173.9762,8371.0
2017-09-27 15:35:00,207.21,207.22,207.15,207.19,6523.0,173.9594,173.9678,173.909,173.9426,6523.0
2017-09-27 15:40:00,207.19,207.28,207.15,207.15,11797.0,173.9426,174.0181,173.909,173.909,11797.0
2017-09-27 15:45:00,207.15,207.15,206.95,206.96,10173.0,173.909,173.909,173.7411,173.7495,10173.0
2017-09-27 15:50:00,206.96,207.0,206.87,206.87,17131.0,173.7495,173.7831,173.6739,173.6739,17131.0
2017-09-27 15:55:00,206.89,206.9,206.79,206.84,23791.0,173.6907,173.6991,173.6068,173.6487,23791.0
2017-09-28 09:30:00,205.87,206.06,205.09,205.29,48326.0,172.8344,172.9939,172.1796,172.3475,48326.0
2017-09-28 09:35:00,205.15,205.16,204.58,204.58,8769.0,172.2299,172.2383,171.7514,171.7514,8769.0
2017-09-28 09:40:00,204.65,204.94,204.65,204.7,8442.0,171.8102,172.0536,171.8102,171.8521,8442.0
2017-09-28 09:45:00,204.6,204.77,204.5,204.7,12936.0,171.7682,171.9109,171.6842,171.8521,12936.0
2017-09-28 09:50:00,204.65,204.74,204.5,204.62,4937.0,171.8102,171.8857,171.6842,171.785,4937.0
2017-09-28 09:55:00,204.59,204.62,204.41,204.55,4947.0,171.7598,171.785,171.6087,171.7262,4947.0
2017-09-28 10:00:00,204.55,204.77,204.41,204.74,16553.0,171.7262,171.9109,171.6087,171.8857,16553.0
2017-09-28 10:05:00,204.75,205.1,204.71,205.0,5901.0,171.8941,172.188,171.8605,172.104,5901.0
2017-09-28 10:10:00,204.96,205.37,204.95,205.37,5342.0,172.0704,172.4146,172.062,172.4146,5342.0
2017-09-28 10:15:00,205.34,205.39,205.09,205.25,7619.0,172.3894,172.4314,172.1796,172.3139,7619.0
2017-09-28 10:20:00,205.28,205.32,205.11,205.32,1200.0,172.3391,172.3726,172.1963,172.3726,1200.0
2017-09-28 10:25:00,205.25,205.38,205.18,205.25,4852.0,172.3139,172.423,172.2551,172.3139,4852.0
2017-09-28 10:30:00,205.23,205.42,205.2,205.34,2589.0,172.2971,172.4566,172.2719,172.3894,2589.0
2017-09-28 10:35:00,205.35,205.56,205.33,205.47,4886.0,172.3978,172.5741,172.381,172.4986,4886.0
2017-09-28 10:40:00,205.53,205.68,205.53,205.65,3490.0,172.549,172.6749,172.549,172.6497,3490.0
2017-09-28 10:45:00,205.62,205.62,205.53,205.53,5034.0,172.6245,172.6245,172.549,172.549,5034.0
2017-09-28 10:50:00,205.54,205.73,205.52,205.7,3800.0,172.5573,172.7169,172.5406,172.6917,3800.0
2017-09-28 10:55:00,205.62,205.63,205.41,205.41,4729.0,172.6245,172.6329,172.4482,172.4482,4729.0
2017-09-28 11:00:00,205.41,205.48,205.26,205.26,2890.0,172.4482,172.507,172.3223,172.3223,2890.0
2017-09-28 11:05:00,205.25,205.31,205.14,205.14,2353.0,172.3139,172.3643,172.2215,172.2215,2353.0
2017-09-28 11:10:00,205.18,205.33,205.18,205.27,2850.0,172.2551,172.381,172.2551,172.3307,2850.0
2017-09-28 11:15:00,205.27,205.5,205.24,205.28,5355.0,172.3307,172.5238,172.3055,172.3391,5355.0
2017-09-28 11:20:00,205.31,205.5,205.25,205.5,4499.0,172.3643,172.5238,172.3139,172.5238,4499.0
2017-09-28 11:25:00,205.5,205.61,205.41,205.42,2600.0,172.5238,172.6161,172.4482,172.4566,2600.0
2017-09-28 11:30:00,205.46,205.64,205.45,205.52,4895.0,172.4902,172.6413,172.4818,172.5406,4895.0
2017-09-28 11:35:00,205.47,205.48,205.42,205.42,1360.0,172.4986,172.507,172.4566,172.4566,1360.0
2017-09-28 11:40:00,205.47,205.53,205.44,205.51,5000.0,172.4986,172.549,172.4734,172.5322,5000.0
2017-09-28 11:45:00,205.47,205.47,205.31,205.31,2258.0,172.4986,172.4986,172.3643,172.3643,2258.0
2017-09-28 11:50:00,205.36,205.36,205.24,205.3,2752.0,172.4062,172.4062,172.3055,172.3559,2752.0
2017-09-28 11:55:00,205.37,205.57,205.32,205.57,2705.0,172.4146,172.5825,172.3726,172.5825,2705.0
2017-09-28 12:00:00,205.55,205.72,205.55,205.69,3500.0,172.5657,172.7085,172.5657,172.6833,3500.0
2017-09-28 12:05:00,205.73,205.78,205.66,205.72,2350.0,172.7169,172.7588,172.6581,172.7085,2350.0
2017-09-28 12:10:00,205.73,205.77,205.69,205.73,2028.0,172.7169,172.7504,172.6833,172.7169,2028.0
2017-09-28 12:15:00,205.7,205.73,205.67,205.67,1100.0,172.6917,172.7169,172.6665,172.6665,1100.0
2017-09-28 12:20:00,205.67,205.7,205.59,205.61,2090.0,172.6665,172.6917,172.5993,172.6161,2090.0
2017-09-28 12:25:00,205.61,205.66,205.58,205.58,1200.0,172.6161,172.6581,172.5909,172.5909,1200.0
2017-09-28 12:30:00,205.6,205.6,205.55,205.58,1701.0,172.6077,172.6077,172.5657,172.5909,1701.0
2017-09-28 12:35:00,205.55,205.59,205.5,205.59,2862.0,172.5657,172.5993,172.5238,172.5993,2862.0
2017-09-28 12:40:00,205.56,205.57,205.47,205.47,614.0,172.5741,172.5825,172.4986,172.4986,614.0
2017-09-28 12:45:00,205.49,205.5,205.47,205.5,600.0,172.5154,172.5238,172.4986,172.5238,600.0
2017-09-28 12:50:00,205.46,205.5,205.45,205.47,1074.0,172.4902,172.5238,172.4818,172.4986,1074.0
2017-09-28 12:55:00,205.49,205.5,205.39,205.47,3068.0,172.5154,172.5238,172.4314,172.4986,3068.0
2017-09-28 13:00:00,205.51,205.56,205.48,205.48,2200.0,172.5322,172.5741,172.507,172.507,2200.0
2017-09-28 13:05:00,205.5,205.54,205.48,205.54,2968.0,172.5238,172.5573,172.507,172.5573,2968.0
2017-09-28 13:10:00,205.49,205.55,205.48,205.51,1729.0,172.5154,172.5657,172.507,172.5322,1729.0
2017-09-28 13:15:00,205.55,205.64,205.48,205.62,4923.0,172.5657,172.6413,172.507,172.6245,4923.0
2017-09-28 13:20:00,205.65,205.72,205.62,205.64,1700.0,172.6497,172.7085,172.6245,172.6413,1700.0
2017-09-28 13:25:00,205.69,205.69,205.64,205.64,700.0,172.6833,172.6833,172.6413,172.6413,700.0
2017-09-28 13:30:00,205.65,205.72,205.65,205.67,1600.0,172.6497,172.7085,172.6497,172.6665,1600.0
2017-09-28 13:35:00,205.7,205.7,205.64,205.68,1500.0,172.6917,172.6917,172.6413,172.6749,1500.0
2017-09-28 13:40:00,205.65,205.7,205.62,205.7,900.0,172.6497,172.6917,172.6245,172.6917,900.0
2017-09-28 13:45:00,205.71,205.73,205.61,205.66,3061.0,172.7001,172.7169,172.6161,172.6581,3061.0
2017-09-28 13:50:00,205.65,205.67,205.62,205.64,2995.0,172.6497,172.6665,172.6245,172.6413,2995.0
2017-09-28 13:55:00,205.66,205.67,205.62,205.67,2278.0,172.6581,172.6665,172.6245,172.6665,2278.0
2017-09-28 14:00:00,205.65,205.76,205.64,205.65,4175.0,172.6497,172.742,172.6413,172.6497,4175.0
2017-09-28 14:05:00,205.69,205.87,205.66,205.82,4876.0,172.6833,172.8344,172.6581,172.7924,4876.0
2017-09-28 14:10:00,205.86,205.9,205.84,205.9,1141.0,172.826,172.8596,172.8092,172.8596,1141.0
2017-09-28 14:15:00,205.89,205.92,205.72,205.72,5719.0,172.8512,172.8764,172.7085,172.7085,5719.0
2017-09-28 14:20:00,205.68,205.7,205.56,205.56,3400.0,172.6749,172.6917,172.5741,172.5741,3400.0
2017-09-28 14:25:00,205.56,205.56,205.45,205.45,4130.0,172.5741,172.5741,172.4818,172.4818,4130.0
2017-09-28 14:30:00,205.44,205.5,205.41,205.41,2500.0,172.4734,172.5238,172.4482,172.4482,2500.0
2017-09-28 14:35:00,205.39,205.44,205.36,205.44,2563.0,172.4314,172.4734,172.4062,172.4734,2563.0
2017-09-28 14:40:00,205.39,205.51,205.35,205.45,3325.0,172.4314,172.5322,172.3978,172.4818,3325.0
2017-09-28 14:45:00,205.5,205.5,205.35,205.36,2701.0,172.5238,172.5238,172.3978,172.4062,2701.0
2017-09-28 14:50:00,205.36,205.38,205.29,205.29,2806.0,172.4062,172.423,172.3475,172.3475,2806.0
2017-09-28 14:55:00,205.32,205.36,205.25,205.36,4597.0,172.3726,172.4062,172.3139,172.4062,4597.0
2017-09-28 15:00:00,205.36,205.47,205.27,205.28,10279.0,172.4062,172.4986,172.3307,172.3391,10279.0
2017-09-28 15:05:00,205.28,205.29,205.09,205.14,7509.0,172.3391,172.3475,172.1796,172.2215,7509.0
2017-09-28 15:10:00,205.12,205.16,205.11,205.14,4350.0,172.2047,172.2383,172.1963,172.2215,4350.0
2017-09-28 15:15:00,205.15,205.16,205.12,205.14,7870.0,172.2299,172.2383,172.2047,172.2215,7870.0
2017-09-28 15:20:00,205.12,205.14,205.08,205.09,4368.0,172.2047,172.2215,172.1712,172.1796,4368.0
2017-09-28 15:25:00,205.12,205.12,204.99,205.0,8790.0,172.2047,172.2047,172.0956,172.104,8790.0
2017-09-28 15:30:00,204.97,205.0,204.92,204.92,3773.0,172.0788,172.104,172.0368,172.0368,3773.0
2017-09-28 15:35:00,204.9,204.9,204.79,204.8,11447.0,172.02,172.02,171.9277,171.9361,11447.0
2017-09-28 15:40:00,204.81,204.86,204.78,204.86,9675.0,171.9445,171.9865,171.9193,171.9865,9675.0
2017-09-28 15:45:00,204.91,204.93,204.79,204.81,13518.0,172.0284,172.0452,171.9277,171.9445,13518.0
2017-09-28 15:50:00,204.81,204.93,204.8,204.9,15540.0,171.9445,172.0452,171.9361,172.02,15540.0
2017-09-28 15:55:00,204.91,205.15,204.88,205.03,49530.0,172.0284,172.2299,172.0033,172.1292,49530.0
2017-09-29 09:30:00,204.83,205.08,204.55,204.83,18658.0,171.9613,172.1712,171.7262,171.9613,18658.0
2017-09-29 09:35:00,204.82,205.09,204.53,204.54,1029.0,171.9529,172.1796,171.7094,171.7178,1029.0
2017-09-29 09:40:00,204.44,204.45,204.02,204.08,3369.0,171.6339,171.6423,171.2813,171.3316,3369.0
2017-09-29 09:45:00,204.22,204.42,204.18,204.31,10937.0,171.4492,171.6171,171.4156,171.5247,10937.0
2017-09-29 09:50:00,204.25,204.59,204.22,204.57,2148.0,171.4744,171.7598,171.4492,171.743,2148.0
2017-09-29 09:55:00,204.57,204.68,204.54,204.56,1900.0,171.743,171.8353,171.7178,171.7346,1900.0
2017-09-29 10:00:00,204.69,204.69,204.34,204.34,1800.0,171.8437,171.8437,171.5499,171.5499,1800.0
2017-09-29 10:05:00,204.34,204.6,204.3,204.59,5197.0,171.5499,171.7682,171.5163,171.7598,5197.0
2017-09-29 10:10:00,204.58,204.58,204.44,204.53,6955.0,171.7514,171.7514,171.6339,171.7094,6955.0
2017-09-29 10:15:00,204.53,204.58,204.43,204.53,7354.0,171.7094,171.7514,171.6255,171.7094,7354.0
2017-09-29 10:20:00,204.58,204.77,204.55,204.77,2347.0,171.7514,171.9109,171.7262,171.9109,2347.0
2017-09-29 10:25:00,204.73,205.02,204.73,205.02,3100.0,171.8773,172.1208,171.8773,172.1208,3100.0
2017-09-29 10:30:00,204.98,204.98,204.64,204.64,1925.0,172.0872,172.0872,171.8018,171.8018,1925.0
2017-09-29 10:35:00,204.67,205.06,204.67,205.06,26954.0,171.827,172.1544,171.827,172.1544,26954.0
2017-09-29 10:40:00,205.06,205.15,204.95,204.95,14237.0,172.1544,172.2299,172.062,172.062,14237.0
2017-09-29 10:45:00,205.0,205.0,204.78,204.83,3404.0,172.104,172.104,171.9193,171.9613,3404.0
2017-09-29 10:50:00,204.82,204.94,204.78,204.85,1914.0,171.9529,172.0536,171.9193,171.9781,1914.0
2017-09-29 10:55:00,204.86,204.89,204.78,204.81,2753.0,171.9865,172.0117,171.9193,171.9445,2753.0
2017-09-29 11:00:00,204.8,204.84,204.7,204.83,4713.0,171.9361,171.9697,171.8521,171.9613,4713.0
2017-09-29 11:05:00,204.78,204.78,204.61,204.61,2343.0,171.9193,171.9193,171.7766,171.7766,2343.0
2017-09-29 11:10:00,204.66,204.88,204.66,204.88,3700.0,171.8186,172.0033,171.8186,172.0033,3700.0
2017-09-29 11:15:00,204.88,204.89,204.84,204.85,1900.0,172.0033,172.0117,171.9697,171.9781,1900.0
2017-09-29 11:20:00,204.85,204.95,204.83,204.83,3902.0,171.9781,172.062,171.9613,171.9613,3902.0
2017-09-29 11:25:00,204.83,204.94,204.78,204.92,2812.0,171.9613,172.0536,171.9193,172.0368,2812.0
2017-09-29 11:30:00,204.95,204.95,204.84,204.94,3398.0,172.062,172.062,171.9697,172.0536,3398.0
2017-09-29 11:35:00,204.89,204.92,204.87,204.88,2823.0,172.0117,172.0368,171.9949,172.0033,2823.0
2017-09-29 11:40:00,204.89,204.93,204.84,204.84,1302.0,172.0117,172.0452,171.9697,171.9697,1302.0
2017-09-29 11:45:00,204.81,204.92,204.81,204.88,4118.0,171.9445,172.0368,171.9445,172.0033,4118.0
2017-09-29 11:50:00,204.9,205.04,204.9,205.04,1205.0,172.02,172.1376,172.02,172.1376,1205.0
2017-09-29 11:55:00,205.03,205.18,205.02,205.1,1100.0,172.1292,172.2551,172.1208,172.188,1100.0
2017-09-29 12:00:00,205.12,205.29,205.12,205.18,3679.0,172.2047,172.3475,172.2047,172.2551,3679.0
2017-09-29 12:05:00,205.14,205.19,204.99,205.01,1501.0,172.2215,172.2635,172.0956,172.1124,1501.0
2017-09-29 12:10:00,205.03,205.18,204.98,205.06,3295.0,172.1292,172.2551,172.0872,172.1544,3295.0
2017-09-29 12:15:00,205.08,205.08,204.92,204.92,4318.0,172.1712,172.1712,172.0368,172.0368,4318.0
2017-09-29 12:20:00,204.9,205.24,204.9,205.24,3780.0,172.02,172.3055,172.02,172.3055,3780.0
2017-09-29 12:25:00,205.17,205.24,205.12,205.22,1820.0,172.2467,172.3055,172.2047,172.2887,1820.0
2017-09-29 12:30:00,205.25,205.25,205.1,205.19,3355.0,172.3139,172.3139,172.188,172.2635,3355.0
2017-09-29 12:35:00,205.17,205.19,205.05,205.08,1717.0,172.2467,172.2635,172.146,172.1712,1717.0
2017-09-29 12:40:00,205.13,205.15,205.13,205.14,363.0,172.2131,172.2299,172.2131,172.2215,363.0
2017-09-29 12:45:00,205.13,205.18,205.11,205.15,3102.0,172.2131,172.2551,172.1963,172.2299,3102.0
2017-09-29 12:50:00,205.14,205.17,205.04,205.14,1484.0,172.2215,172.2467,172.1376,172.2215,1484.0
2017-09-29 12:55:00,205.14,205.19,205.12,205.16,3600.0,172.2215,172.2635,172.2047,172.2383,3600.0
2017-09-29 13:00:00,205.15,205.27,205.13,205.25,5025.0,172.2299,172.3307,172.2131,172.3139,5025.0
2017-09-29 13:05:00,205.18,205.23,205.13,205.16,1800.0,172.2551,172.2971,172.2131,172.2383,1800.0
2017-09-29 13:10:00,205.14,205.19,205.13,205.16,1300.0,172.2215,172.2635,172.2131,172.2383,1300.0
2017-09-29 13:15:00,205.14,205.22,205.14,205.18,4306.0,172.2215,172.2887,172.2215,172.2551,4306.0
2017-09-29 13:20:00,205.15,205.36,205.15,205.31,9502.0,172.2299,172.4062,172.2299,172.3643,9502.0
2017-09-29 13:25:00,205.29,205.7,205.29,205.49,19864.0,172.3475,172.6917,172.3475,172.5154,19864.0
2017-09-29 13:30:00,205.51,205.55,205.31,205.34,2877.0,172.5322,172.5657,172.3643,172.3894,2877.0
2017-09-29 13:35:00,205.37,205.41,205.23,205.24,2351.0,172.4146,172.4482,172.2971,172.3055,2351.0
2017-09-29 13:40:00,205.26,205.28,205.17,205.17,5077.0,172.3223,172.3391,172.2467,172.2467,5077.0
2017-09-29 13:45:00,205.23,205.29,205.2,205.29,4478.0,172.2971,172.3475,172.2719,172.3475,4478.0
2017-09-29 13:50:00,205.31,205.38,205.3,205.38,2700.0,172.3643,172.423,172.3559,172.423,2700.0
2017-09-29 13:55:00,205.32,205.39,205.32,205.35,2307.0,172.3726,172.4314,172.3726,172.3978,2307.0
2017-09-29 14:00:00,205.36,205.44,205.36,205.41,1901.0,172.4062,172.4734,172.4062,172.4482,1901.0
2017-09-29 14:05:00,205.46,205.48,205.39,205.39,3668.0,172.4902,172.507,172.4314,172.4314,3668.0
2017-09-29 14:10:00,205.42,205.45,205.32,205.41,2287.0,172.4566,172.4818,172.3726,172.4482,2287.0
2017-09-29 14:15:00,205.37,205.38,205.33,205.37,1296.0,172.4146,172.423,172.381,172.4146,1296.0
2017-09-29 14:20:00,205.38,205.41,205.36,205.41,1904.0,172.423,172.4482,172.4062,172.4482,1904.0
2017-09-29 14:25:00,205.44,205.46,205.37,205.37,24743.0,172.4734,172.4902,172.4146,172.4146,24743.0
2017-09-29 14:30:00,205.39,205.42,205.33,205.36,3399.0,172.4314,172.4566,172.381,172.4062,3399.0
2017-09-29 14:35:00,205.38,205.39,205.32,205.32,1123.0,172.423,172.4314,172.3726,172.3726,1123.0
2017-09-29 14:40:00,205.32,205.34,205.19,205.19,3146.0,172.3726,172.3894,172.2635,172.2635,3146.0
2017-09-29 14:45:00,205.19,205.33,205.19,205.32,3596.0,172.2635,172.381,172.2635,172.3726,3596.0
2017-09-29 14:50:00,205.33,205.33,205.26,205.28,1399.0,172.381,172.381,172.3223,172.3391,1399.0
2017-09-29 14:55:00,205.31,205.32,205.27,205.3,1100.0,172.3643,172.3726,172.3307,172.3559,1100.0
2017-09-29 15:00:00,205.3,205.34,205.24,205.32,4997.0,172.3559,172.3894,172.3055,172.3726,4997.0
2017-09-29 15:05:00,205.33,205.35,205.24,205.24,6023.0,172.381,172.3978,172.3055,172.3055,6023.0
2017-09-29 15:10:00,205.24,205.29,205.24,205.28,3823.0,172.3055,172.3475,172.3055,172.3391,3823.0
2017-09-29 15:15:00,205.29,205.33,205.21,205.31,6602.0,172.3475,172.381,172.2803,172.3643,6602.0
2017-09-29 15:20:00,205.29,205.46,205.26,205.46,3000.0,172.3475,172.4902,172.3223,172.4902,3000.0
2017-09-29 15:25:00,205.45,205.48,205.41,205.45,4997.0,172.4818,172.507,172.4482,172.4818,4997.0
2017-09-29 15:30:00,205.44,205.51,205.39,205.51,11669.0,172.4734,172.5322,172.4314,172.5322,11669.0
2017-09-29 15:35:00,205.52,205.65,205.52,205.62,6930.0,172.5406,172.6497,172.5406,172.6245,6930.0
2017-09-29 15:40:00,205.62,205.71,205.55,205.56,12535.0,172.6245,172.7001,172.5657,172.5741,12535.0
2017-09-29 15:45:00,205.53,205.6,205.49,205.58,17127.0,172.549,172.6077,172.5154,172.5909,17127.0
2017-09-29 15:50:00,205.58,205.59,205.41,205.54,18041.0,172.5909,172.5993,172.4482,172.5573,18041.0
2017-09-29 15:55:00,205.54,205.67,205.49,205.58,46593.0,172.5573,172.6665,172.5154,172.5909,46593.0
2017-10-02 09:30:00,206.43,206.89,206.19,206.42,23362.0,173.3045,173.6907,173.103,173.2961,23362.0
2017-10-02 09:35:00,206.45,206.69,206.28,206.69,3200.0,173.3213,173.5228,173.1786,173.5228,3200.0
2017-10-02 09:40:00,206.75,206.75,206.21,206.23,2525.0,173.5732,173.5732,173.1198,173.1366,2525.0
2017-10-02 09:45:00,206.21,206.36,206.04,206.07,3005.0,173.1198,173.2458,172.9771,173.0023,3005.0
2017-10-02 09:50:00,206.17,206.33,206.14,206.27,3644.0,173.0863,173.2206,173.0611,173.1702,3644.0
2017-10-02 09:55:00,206.39,206.39,206.14,206.29,2775.0,173.2709,173.2709,173.0611,173.187,2775.0
2017-10-02 10:00:00,206.24,206.47,206.09,206.2,2775.0,173.145,173.3381,173.0191,173.1114,2775.0
2017-10-02 10:05:00,206.21,206.43,206.2,206.4,6634.0,173.1198,173.3045,173.1114,173.2793,6634.0
2017-10-02 10:10:00,206.37,206.44,206.25,206.31,4031.0,173.2542,173.3129,173.1534,173.2038,4031.0
2017-10-02 10:15:00,206.31,206.55,206.3,206.37,6888.0,173.2038,173.4053,173.1954,173.2542,6888.0
2017-10-02 10:20:00,206.28,206.5,206.19,206.38,5250.0,173.1786,173.3633,173.103,173.2626,5250.0
2017-10-02 10:25:00,206.36,206.36,206.12,206.12,3800.0,173.2458,173.2458,173.0443,173.0443,3800.0
2017-10-02 10:30:00,206.21,206.45,206.12,206.34,6594.0,173.1198,173.3213,173.0443,173.229,6594.0
2017-10-02 10:35:00,206.3,206.39,206.19,206.2,9275.0,173.1954,173.2709,173.103,173.1114,9275.0
2017-10-02 10:40:00,206.13,206.41,206.13,206.41,6040.0,173.0527,173.2877,173.0527,173.2877,6040.0
2017-10-02 10:45:00,206.42,206.45,206.33,206.44,1102.0,173.2961,173.3213,173.2206,173.3129,1102.0
2017-10-02 10:50:00,206.44,206.54,206.38,206.53,3900.0,173.3129,173.3969,173.2626,173.3885,3900.0
2017-10-02 10:55:00,206.49,206.77,206.49,206.72,5942.0,173.3549,173.59,173.3549,173.548,5942.0
2017-10-02 11:00:00,206.77,206.89,206.77,206.88,3172.0,173.59,173.6907,173.59,173.6823,3172.0
2017-10-02 11:05:00,206.9,206.97,206.9,206.94,2717.0,173.6991,173.7579,173.6991,173.7327,2717.0
2017-10-02 11:10:00,207.0,207.25,207.0,207.23,5526.0,173.7831,173.9929,173.7831,173.9762,5526.0
2017-10-02 11:15:00,207.24,207.42,207.24,207.38,5057.0,173.9846,174.1357,173.9846,174.1021,5057.0
2017-10-02 11:20:00,207.43,207.43,207.13,207.21,3576.0,174.1441,174.1441,173.8922,173.9594,3576.0
2017-10-02 11:25:00,206.98,207.19,206.97,207.14,3299.0,173.7663,173.9426,173.7579,173.9006,3299.0
2017-10-02 11:30:00,207.11,207.16,207.06,207.13,3631.0,173.8754,173.9174,173.8334,173.8922,3631.0
2017-10-02 11:35:00,207.16,207.3,207.1,207.18,5026.0,173.9174,174.0349,173.867,173.9342,5026.0
2017-10-02 11:40:00,207.1,207.16,207.0,207.0,2567.0,173.867,173.9174,173.7831,173.7831,2567.0
2017-10-02 11:45:00,206.97,207.05,206.73,206.73,4595.0,173.7579,173.825,173.5564,173.5564,4595.0
2017-10-02 11:50:00,206.75,207.08,206.75,207.08,1700.0,173.5732,173.8502,173.5732,173.8502,1700.0
2017-10-02 11:55:00,207.08,207.15,207.06,207.13,2062.0,173.8502,173.909,173.8334,173.8922,2062.0
2017-10-02 12:00:00,207.11,207.34,207.1,207.26,5437.0,173.8754,174.0685,173.867,174.0013,5437.0
2017-10-02 12:05:00,207.24,207.41,207.14,207.36,9090.0,173.9846,174.1273,173.9006,174.0853,9090.0
2017-10-02 12:10:00,207.32,207.34,206.99,207.34,6159.0,174.0517,174.0685,173.7747,174.0685,6159.0
2017-10-02 12:15:00,207.34,207.53,207.24,207.53,4265.0,174.0685,174.228,173.9846,174.228,4265.0
2017-10-02 12:20:00,207.49,207.57,207.47,207.5,2381.0,174.1944,174.2616,174.1776,174.2028,2381.0
2017-10-02 12:25:00,207.47,207.53,207.34,207.38,2624.0,174.1776,174.228,174.0685,174.1021,2624.0
2017-10-02 12:30:00,207.39,207.5,207.36,207.46,3639.0,174.1105,174.2028,174.0853,174.1692,3639.0
2017-10-02 12:35:00,207.47,207.54,207.41,207.54,2932.0,174.1776,174.2364,174.1273,174.2364,2932.0
2017-10-02 12:40:00,207.57,207.69,207.55,207.68,5105.0,174.2616,174.3623,174.2448,174.3539,5105.0
2017-10-02 12:45:00,207.7,207.82,207.67,207.68,5281.0,174.3707,174.4715,174.3455,174.3539,5281.0
2017-10-02 12:50:00,207.69,207.74,207.54,207.65,5400.0,174.3623,174.4043,174.2364,174.3288,5400.0
2017-10-02 12:55:00,207.68,207.94,207.64,207.94,1400.0,174.3539,174.5722,174.3204,174.5722,1400.0
2017-10-02 13:00:00,207.93,207.96,207.58,207.61,2940.0,174.5638,174.589,174.27,174.2952,2940.0
2017-10-02 13:05:00,207.6,207.6,207.38,207.45,2300.0,174.2868,174.2868,174.1021,174.1609,2300.0
2017-10-02 13:10:00,207.44,207.67,207.44,207.6,4971.0,174.1525,174.3455,174.1525,174.2868,4971.0
2017-10-02 13:15:00,207.59,207.65,207.53,207.65,3490.0,174.2784,174.3288,174.228,174.3288,3490.0
2017-10-02 13:20:00,207.7,207.71,207.48,207.65,4118.0,174.3707,174.3791,174.186,174.3288,4118.0
2017-10-02 13:25:00,207.66,207.67,207.59,207.67,2355.0,174.3372,174.3455,174.2784,174.3455,2355.0
2017-10-02 13:30:00,207.64,207.75,207.6,207.75,3473.0,174.3204,174.4127,174.2868,174.4127,3473.0
2017-10-02 13:35:00,207.73,207.86,207.65,207.74,4508.0,174.3959,174.5051,174.3288,174.4043,4508.0
2017-10-02 13:40:00,207.74,207.98,207.74,207.75,5732.0,174.4043,174.6058,174.4043,174.4127,5732.0
2017-10-02 13:45:00,207.74,207.94,207.74,207.92,5146.0,174.4043,174.5722,174.4043,174.5554,5146.0
2017-10-02 13:50:00,207.89,208.0,207.89,207.98,3719.0,174.5302,174.6226,174.5302,174.6058,3719.0
2017-10-02 13:55:00,208.0,208.16,207.95,208.05,14182.0,174.6226,174.7569,174.5806,174.6646,14182.0
2017-10-02 14:00:00,208.08,208.13,208.02,208.09,4000.0,174.6898,174.7317,174.6394,174.6982,4000.0
2017-10-02 14:05:00,208.03,208.16,208.03,208.13,4311.0,174.6478,174.7569,174.6478,174.7317,4311.0
2017-10-02 14:10:00,208.13,208.22,208.13,208.17,2971.0,174.7317,174.8073,174.7317,174.7653,2971.0
2017-10-02 14:15:00,208.17,208.21,208.13,208.13,3871.0,174.7653,174.7989,174.7317,174.7317,3871.0
2017-10-02 14:20:00,208.13,208.15,208.0,208.02,6339.0,174.7317,174.7485,174.6226,174.6394,6339.0
2017-10-02 14:25:00,208.07,208.17,208.05,208.11,4544.0,174.6814,174.7653,174.6646,174.7149,4544.0
2017-10-02 14:30:00,208.07,208.13,208.02,208.07,4130.0,174.6814,174.7317,174.6394,174.6814,4130.0
2017-10-02 14:35:00,208.12,208.23,208.11,208.2,4231.0,174.7233,174.8157,174.7149,174.7905,4231.0
2017-10-02 14:40:00,208.17,208.2,208.14,208.18,4822.0,174.7653,174.7905,174.7401,174.7737,4822.0
2017-10-02 14:45:00,208.17,208.17,208.02,208.08,2723.0,174.7653,174.7653,174.6394,174.6898,2723.0
2017-10-02 14:50:00,208.06,208.13,208.05,208.09,4406.0,174.673,174.7317,174.6646,174.6982,4406.0
2017-10-02 14:55:00,208.08,208.15,208.06,208.11,5729.0,174.6898,174.7485,174.673,174.7149,5729.0
2017-10-02 15:00:00,208.09,208.13,207.93,208.02,7283.0,174.6982,174.7317,174.5638,174.6394,7283.0
2017-10-02 15:05:00,208.05,208.19,208.05,208.17,5700.0,174.6646,174.7821,174.6646,174.7653,5700.0
2017-10-02 15:10:00,208.17,208.18,208.1,208.1,2713.0,174.7653,174.7737,174.7065,174.7065,2713.0
2017-10-02 15:15:00,208.09,208.1,207.96,208.02,2239.0,174.6982,174.7065,174.589,174.6394,2239.0
2017-10-02 15:20:00,207.97,208.02,207.91,207.98,4080.0,174.5974,174.6394,174.547,174.6058,4080.0
2017-10-02 15:25:00,207.98,208.11,207.98,208.11,3246.0,174.6058,174.7149,174.6058,174.7149,3246.0
2017-10-02 15:30:00,208.12,208.17,208.07,208.16,14587.0,174.7233,174.7653,174.6814,174.7569,14587.0
2017-10-02 15:35:00,208.17,208.33,208.17,208.33,8708.0,174.7653,174.8996,174.7653,174.8996,8708.0
2017-10-02 15:40:00,208.32,208.34,208.2,208.24,8713.0,174.8912,174.908,174.7905,174.8241,8713.0
2017-10-02 15:45:00,208.25,208.58,208.25,208.43,17122.0,174.8325,175.1095,174.8325,174.9836,17122.0
2017-10-02 15:50:00,208.48,208.66,208.45,208.66,11802.0,175.0256,175.1767,175.0004,175.1767,11802.0
2017-10-02 15:55:00,208.67,208.76,208.46,208.7,37635.0,175.1851,175.2606,175.0088,175.2103,37635.0
2017-10-03 09:30:00,208.72,209.0,208.42,208.95,18555.0,175.2271,175.4621,174.9752,175.4201,18555.0
2017-10-03 09:35:00,209.0,209.35,208.97,209.13,7991.0,175.4621,175.756,175.4369,175.5713,7991.0
2017-10-03 09:40:00,209.13,209.34,209.13,209.2,3800.0,175.5713,175.7476,175.5713,175.63,3800.0
2017-10-03 09:45:00,209.18,209.47,209.18,209.32,6229.0,175.6132,175.8567,175.6132,175.7308,6229.0
2017-10-03 09:50:00,209.21,209.33,209.0,209.0,7154.0,175.6384,175.7392,175.4621,175.4621,7154.0
2017-10-03 09:55:00,208.94,209.4,208.94,209.14,9277.0,175.4118,175.7979,175.4118,175.5797,9277.0
2017-10-03 10:00:00,209.21,209.42,209.16,209.42,5683.0,175.6384,175.8147,175.5965,175.8147,5683.0
2017-10-03 10:05:00,209.32,209.87,209.32,209.87,5054.0,175.7308,176.1925,175.7308,176.1925,5054.0
2017-10-03 10:10:00,209.79,209.9,209.66,209.9,9309.0,176.1254,176.2177,176.0162,176.2177,9309.0
2017-10-03 10:15:00,209.91,210.15,209.88,209.97,13277.0,176.2261,176.4276,176.2009,176.2765,13277.0
2017-10-03 10:20:00,209.96,210.05,209.81,209.89,8711.0,176.2681,176.3436,176.1421,176.2093,8711.0
2017-10-03 10:25:00,209.9,210.14,209.9,210.14,8934.0,176.2177,176.4192,176.2177,176.4192,8934.0
2017-10-03 10:30:00,210.09,210.11,209.89,210.11,3400.0,176.3772,176.394,176.2093,176.394,3400.0
2017-10-03 10:35:00,210.15,210.51,210.14,210.37,7615.0,176.4276,176.7298,176.4192,176.6123,7615.0
2017-10-03 10:40:00,210.44,210.63,210.36,210.36,10914.0,176.6711,176.8306,176.6039,176.6039,10914.0
2017-10-03 10:45:00,210.36,210.39,210.16,210.16,8825.0,176.6039,176.6291,176.436,176.436,8825.0
2017-10-03 10:50:00,210.18,210.41,210.16,210.31,3263.0,176.4528,176.6459,176.436,176.5619,3263.0
2017-10-03 10:55:00,210.37,210.44,210.34,210.41,3491.0,176.6123,176.6711,176.5871,176.6459,3491.0
2017-10-03 11:00:00,210.44,210.44,210.25,210.26,8126.0,176.6711,176.6711,176.5115,176.5199,8126.0
2017-10-03 11:05:00,210.27,210.35,210.25,210.35,7777.0,176.5283,176.5955,176.5115,176.5955,7777.0
2017-10-03 11:10:00,210.32,210.46,210.14,210.14,7874.0,176.5703,176.6878,176.4192,176.4192,7874.0
2017-10-03 11:15:00,210.08,210.18,210.07,210.14,5516.0,176.3688,176.4528,176.3604,176.4192,5516.0
2017-10-03 11:20:00,210.16,210.53,210.16,210.53,2415.0,176.436,176.7466,176.436,176.7466,2415.0
2017-10-03 11:25:00,210.53,210.6,210.38,210.59,11081.0,176.7466,176.8054,176.6207,176.797,11081.0
2017-10-03 11:30:00,210.57,210.6,210.48,210.51,6819.0,176.7802,176.8054,176.7046,176.7298,6819.0
2017-10-03 11:35:00,210.55,210.75,210.53,210.75,8726.0,176.7634,176.9313,176.7466,176.9313,8726.0
2017-10-03 11:40:00,210.77,210.94,210.69,210.84,9432.0,176.9481,177.0908,176.8809,177.0069,9432.0
2017-10-03 11:45:00,210.84,210.86,210.69,210.7,6261.0,177.0069,177.0237,176.8809,176.8893,6261.0
2017-10-03 11:50:00,210.68,210.88,210.64,210.83,6283.0,176.8725,177.0404,176.839,176.9985,6283.0
2017-10-03 11:55:00,210.84,210.84,210.33,210.34,9515.0,177.0069,177.0069,176.5787,176.5871,9515.0
2017-10-03 12:00:00,210.34,210.45,210.29,210.44,5387.0,176.5871,176.6794,176.5451,176.6711,5387.0
2017-10-03 12:05:00,210.44,210.46,210.38,210.4,6965.0,176.6711,176.6878,176.6207,176.6375,6965.0
2017-10-03 12:10:00,210.41,210.61,210.41,210.45,6791.0,176.6459,176.8138,176.6459,176.6794,6791.0
2017-10-03 12:15:00,210.43,210.43,210.12,210.15,6162.0,176.6627,176.6627,176.4024,176.4276,6162.0
2017-10-03 12:20:00,210.13,210.16,209.88,209.93,5649.0,176.4108,176.436,176.2009,176.2429,5649.0
2017-10-03 12:25:00,209.95,210.02,209.95,210.02,2975.0,176.2597,176.3184,176.2597,176.3184,2975.0
2017-10-03 12:30:00,210.03,210.03,209.84,209.95,3000.0,176.3268,176.3268,176.1673,176.2597,3000.0
2017-10-03 12:35:00,209.97,210.07,209.96,210.04,2400.0,176.2765,176.3604,176.2681,176.3352,2400.0
2017-10-03 12:40:00,210.04,210.06,209.95,209.97,3103.0,176.3352,176.352,176.2597,176.2765,3103.0
2017-10-03 12:45:00,209.98,209.98,209.85,209.86,3060.0,176.2849,176.2849,176.1757,176.1841,3060.0
2017-10-03 12:50:00,209.91,209.91,209.77,209.8,3030.0,176.2261,176.2261,176.1086,176.1338,3030.0
2017-10-03 12:55:00,209.83,209.84,209.73,209.76,3538.0,176.1589,176.1673,176.075,176.1002,3538.0
2017-10-03 13:00:00,209.8,209.96,209.8,209.96,3822.0,176.1338,176.2681,176.1338,176.2681,3822.0
2017-10-03 13:05:00,209.95,209.99,209.88,209.98,3122.0,176.2597,176.2933,176.2009,176.2849,3122.0
2017-10-03 13:10:00,209.98,209.99,209.82,209.82,2599.0,176.2849,176.2933,176.1505,176.1505,2599.0
2017-10-03 13:15:00,209.82,209.88,209.82,209.88,2739.0,176.1505,176.2009,176.1505,176.2009,2739.0
2017-10-03 13:20:00,209.88,209.88,209.79,209.79,1816.0,176.2009,176.2009,176.1254,176.1254,1816.0
2017-10-03 13:25:00,209.81,209.82,209.54,209.67,12281.0,176.1421,176.1505,175.9155,176.0246,12281.0
2017-10-03 13:30:00,209.67,209.75,209.66,209.73,2704.0,176.0246,176.0918,176.0162,176.075,2704.0
2017-10-03 13:35:00,209.7,209.9,209.7,209.87,12282.0,176.0498,176.2177,176.0498,176.1925,12282.0
2017-10-03 13:40:00,209.91,210.26,209.89,209.92,25148.0,176.2261,176.5199,176.2093,176.2345,25148.0
2017-10-03 13:45:00,209.85,210.02,209.83,210.02,3319.0,176.1757,176.3184,176.1589,176.3184,3319.0
2017-10-03 13:50:00,209.97,210.0,209.75,209.84,6850.0,176.2765,176.3017,176.0918,176.1673,6850.0
2017-10-03 13:55:00,209.85,209.85,209.63,209.68,3706.0,176.1757,176.1757,175.991,176.033,3706.0
2017-10-03 14:00:00,209.69,209.7,209.6,209.68,9069.0,176.0414,176.0498,175.9658,176.033,9069.0
2017-10-03 14:05:00,209.67,209.74,209.46,209.52,12596.0,176.0246,176.0834,175.8483,175.8987,12596.0
2017-10-03 14:10:00,209.52,209.71,209.51,209.71,3095.0,175.8987,176.0582,175.8903,176.0582,3095.0
2017-10-03 14:15:00,209.66,209.69,209.49,209.6,3200.0,176.0162,176.0414,175.8735,175.9658,3200.0
2017-10-03 14:20:00,209.6,209.63,209.57,209.62,3015.0,175.9658,175.991,175.9407,175.9826,3015.0
2017-10-03 14:25:00,209.58,209.74,209.58,209.73,3524.0,175.9491,176.0834,175.9491,176.075,3524.0
2017-10-03 14:30:00,209.71,209.97,209.7,209.87,4738.0,176.0582,176.2765,176.0498,176.1925,4738.0
2017-10-03 14:35:00,209.88,210.14,209.86,210.14,12521.0,176.2009,176.4192,176.1841,176.4192,12521.0
2017-10-03 14:40:00,210.14,210.48,210.08,210.48,16282.0,176.4192,176.7046,176.3688,176.7046,16282.0
2017-10-03 14:45:00,210.44,210.59,210.4,210.4,11968.0,176.6711,176.797,176.6375,176.6375,11968.0
2017-10-03 14:50:00,210.35,210.35,210.16,210.16,4484.0,176.5955,176.5955,176.436,176.436,4484.0
2017-10-03 14:55:00,210.18,210.3,210.18,210.3,8646.0,176.4528,176.5535,176.4528,176.5535,8646.0
2017-10-03 15:00:00,210.29,210.29,210.13,210.17,6429.0,176.5451,176.5451,176.4108,176.4444,6429.0
2017-10-03 15:05:00,210.18,210.18,210.1,210.11,4009.0,176.4528,176.4528,176.3856,176.394,4009.0
2017-10-03 15:10:00,210.09,210.11,210.05,210.05,4355.0,176.3772,176.394,176.3436,176.3436,4355.0
2017-10-03 15:15:00,210.05,210.09,210.04,210.07,7944.0,176.3436,176.3772,176.3352,176.3604,7944.0
2017-10-03 15:20:00,210.08,210.21,210.08,210.19,4246.0,176.3688,176.478,176.3688,176.4612,4246.0
2017-10-03 15:25:00,210.16,210.24,210.12,210.23,10264.0,176.436,176.5031,176.4024,176.4948,10264.0
2017-10-03 15:30:00,210.22,210.27,210.16,210.2,10075.0,176.4864,176.5283,176.436,176.4696,10075.0
2017-10-03 15:35:00,210.2,210.33,210.19,210.33,11413.0,176.4696,176.5787,176.4612,176.5787,11413.0
2017-10-03 15:40:00,210.3,210.36,210.25,210.36,9251.0,176.5535,176.6039,176.5115,176.6039,9251.0
2017-10-03 15:45:00,210.37,210.43,210.33,210.39,14875.0,176.6123,176.6627,176.5787,176.6291,14875.0
2017-10-03 15:50:00,210.36,210.41,210.29,210.4,18574.0,176.6039,176.6459,176.5451,176.6375,18574.0
2017-10-03 15:55:00,210.39,210.55,210.37,210.53,52629.0,176.6291,176.7634,176.6123,176.7466,52629.0
2017-10-04 09:30:00,210.05,210.29,210.02,210.13,13751.0,176.3436,176.5451,176.3184,176.4108,13751.0
2017-10-04 09:35:00,210.17,210.24,209.92,210.15,9245.0,176.4444,176.5031,176.2345,176.4276,9245.0
2017-10-04 09:40:00,210.16,210.33,210.16,210.25,2988.0,176.436,176.5787,176.436,176.5115,2988.0
2017-10-04 09:45:00,210.3,210.89,210.26,210.63,7171.0,176.5535,177.0488,176.5199,176.8306,7171.0
2017-10-04 09:50:00,210.72,211.15,210.53,211.07,10815.0,176.9061,177.2671,176.7466,177.2,10815.0
2017-10-04 09:55:00,211.13,211.23,210.91,211.0,8468.0,177.2503,177.3343,177.0656,177.1412,8468.0
2017-10-04 10:00:00,210.98,210.98,210.55,210.55,5034.0,177.1244,177.1244,176.7634,176.7634,5034.0
2017-10-04 10:05:00,210.62,210.74,210.36,210.65,5501.0,176.8222,176.9229,176.6039,176.8474,5501.0
2017-10-04 10:10:00,210.67,210.7,210.37,210.42,2281.0,176.8641,176.8893,176.6123,176.6543,2281.0
2017-10-04 10:15:00,210.46,210.54,210.37,210.43,6700.0,176.6878,176.755,176.6123,176.6627,6700.0
2017-10-04 10:20:00,210.45,210.49,210.2,210.2,6246.0,176.6794,176.713,176.4696,176.4696,6246.0
2017-10-04 10:25:00,210.15,210.5,210.1,210.48,4671.0,176.4276,176.7214,176.3856,176.7046,4671.0
2017-10-04 10:30:00,210.57,210.61,210.33,210.43,7367.0,176.7802,176.8138,176.5787,176.6627,7367.0
2017-10-04 10:35:00,210.42,210.66,210.3,210.47,4066.0,176.6543,176.8557,176.5535,176.6962,4066.0
2017-10-04 10:40:00,210.53,210.53,210.22,210.31,5601.0,176.7466,176.7466,176.4864,176.5619,5601.0
2017-10-04 10:45:00,210.31,210.35,210.15,210.22,3692.0,176.5619,176.5955,176.4276,176.4864,3692.0
2017-10-04 10:50:00,210.27,210.41,210.22,210.41,3930.0,176.5283,176.6459,176.4864,176.6459,3930.0
2017-10-04 10:55:00,210.47,210.75,210.36,210.67,7373.0,176.6962,176.9313,176.6039,176.8641,7373.0
2017-10-04 11:00:00,210.74,210.79,210.63,210.78,7158.0,176.9229,176.9649,176.8306,176.9565,7158.0
2017-10-04 11:05:00,210.71,210.72,210.62,210.69,2030.0,176.8977,176.9061,176.8222,176.8809,2030.0
2017-10-04 11:10:00,210.67,211.07,210.63,210.96,9588.0,176.8641,177.2,176.8306,177.1076,9588.0
2017-10-04 11:15:00,210.95,211.09,210.81,210.98,7324.0,177.0992,177.2167,176.9817,177.1244,7324.0
2017-10-04 11:20:00,210.97,210.97,210.89,210.91,4656.0,177.116,177.116,177.0488,177.0656,4656.0
2017-10-04 11:25:00,210.93,211.12,210.91,211.09,5945.0,177.0824,177.2419,177.0656,177.2167,5945.0
2017-10-04 11:30:00,211.05,211.29,211.04,211.29,5249.0,177.1832,177.3847,177.1748,177.3847,5249.0
2017-10-04 11:35:00,211.32,211.34,211.18,211.31,4400.0,177.4098,177.4266,177.2923,177.4014,4400.0
2017-10-04 11:40:00,211.31,211.41,211.24,211.34,4959.0,177.4014,177.4854,177.3427,177.4266,4959.0
2017-10-04 11:45:00,211.28,211.35,211.2,211.21,5265.0,177.3763,177.435,177.3091,177.3175,5265.0
2017-10-04 11:50:00,211.19,211.35,211.18,211.34,5568.0,177.3007,177.435,177.2923,177.4266,5568.0
2017-10-04 11:55:00,211.34,211.46,211.24,211.34,19551.0,177.4266,177.5274,177.3427,177.4266,19551.0
2017-10-04 12:00:00,211.35,211.39,211.17,211.18,9278.0,177.435,177.4686,177.2839,177.2923,9278.0
2017-10-04 12:05:00,211.17,211.28,211.17,211.2,16231.0,177.2839,177.3763,177.2839,177.3091,16231.0
2017-10-04 12:10:00,211.2,211.26,211.17,211.19,12479.0,177.3091,177.3595,177.2839,177.3007,12479.0
2017-10-04 12:15:00,211.22,211.28,211.11,211.12,10244.0,177.3259,177.3763,177.2335,177.2419,10244.0
2017-10-04 12:20:00,211.14,211.25,211.14,211.2,2090.0,177.2587,177.3511,177.2587,177.3091,2090.0
2017-10-04 12:25:00,211.17,211.4,211.15,211.19,6450.0,177.2839,177.477,177.2671,177.3007,6450.0
2017-10-04 12:30:00,211.18,211.31,211.16,211.28,3840.0,177.2923,177.4014,177.2755,177.3763,3840.0
2017-10-04 12:35:00,211.3,211.38,211.28,211.32,5748.0,177.393,177.4602,177.3763,177.4098,5748.0
2017-10-04 12:40:00,211.32,211.36,211.27,211.3,4950.0,177.4098,177.4434,177.3679,177.393,4950.0
2017-10-04 12:45:00,211.25,211.27,211.12,211.23,10410.0,177.3511,177.3679,177.2419,177.3343,10410.0
2017-10-04 12:50:00,211.25,211.26,211.19,211.24,3261.0,177.3511,177.3595,177.3007,177.3427,3261.0
2017-10-04 12:55:00,211.24,211.24,211.13,211.14,4161.0,177.3427,177.3427,177.2503,177.2587,4161.0
2017-10-04 13:00:00,211.15,211.44,211.09,211.32,19479.0,177.2671,177.5106,177.2167,177.4098,19479.0
2017-10-04 13:05:00,211.32,211.34,211.11,211.13,5292.0,177.4098,177.4266,177.2335,177.2503,5292.0
2017-10-04 13:10:00,211.13,211.15,211.1,211.15,2414.0,177.2503,177.2671,177.2251,177.2671,2414.0
2017-10-04 13:15:00,211.18,211.18,211.07,211.07,3466.0,177.2923,177.2923,177.2,177.2,3466.0
2017-10-04 13:20:00,211.08,211.08,210.97,211.0,4348.0,177.2084,177.2084,177.116,177.1412,4348.0
2017-10-04 13:25:00,210.96,210.96,210.82,210.91,10054.0,177.1076,177.1076,176.9901,177.0656,10054.0
2017-10-04 13:30:00,210.94,211.13,210.89,210.99,6084.0,177.0908,177.2503,177.0488,177.1328,6084.0
2017-10-04 13:35:00,210.99,211.1,210.88,211.1,9934.0,177.1328,177.2251,177.0404,177.2251,9934.0
2017-10-04 13:40:00,211.13,211.16,211.05,211.09,10140.0,177.2503,177.2755,177.1832,177.2167,10140.0
2017-10-04 13:45:00,211.11,211.13,211.0,211.1,2970.0,177.2335,177.2503,177.1412,177.2251,2970.0
2017-10-04 13:50:00,211.09,211.18,211.09,211.17,4224.0,177.2167,177.2923,177.2167,177.2839,4224.0
2017-10-04 13:55:00,211.19,211.43,211.19,211.43,11681.0,177.3007,177.5022,177.3007,177.5022,11681.0
2017-10-04 14:00:00,211.44,211.64,211.41,211.54,7898.0,177.5106,177.6785,177.4854,177.5945,7898.0
2017-10-04 14:05:00,211.53,211.53,211.29,211.31,5630.0,177.5861,177.5861,177.3847,177.4014,5630.0
2017-10-04 14:10:00,211.26,211.37,211.25,211.32,5753.0,177.3595,177.4518,177.3511,177.4098,5753.0
2017-10-04 14:15:00,211.29,211.3,211.18,211.18,4853.0,177.3847,177.393,177.2923,177.2923,4853.0
2017-10-04 14:20:00,211.14,211.14,211.07,211.08,4153.0,177.2587,177.2587,177.2,177.2084,4153.0
2017-10-04 14:25:00,211.13,211.23,211.13,211.18,4164.0,177.2503,177.3343,177.2503,177.2923,4164.0
2017-10-04 14:30:00,211.21,211.29,211.18,211.26,3748.0,177.3175,177.3847,177.2923,177.3595,3748.0
2017-10-04 14:35:00,211.28,211.31,211.23,211.24,2875.0,177.3763,177.4014,177.3343,177.3427,2875.0
2017-10-04 14:40:00,211.22,211.25,211.2,211.23,4075.0,177.3259,177.3511,177.3091,177.3343,4075.0
2017-10-04 14:45:00,211.23,211.28,211.22,211.27,4793.0,177.3343,177.3763,177.3259,177.3679,4793.0
2017-10-04 14:50:00,211.24,211.33,211.23,211.29,4500.0,177.3427,177.4182,177.3343,177.3847,4500.0
2017-10-04 14:55:00,211.31,211.31,211.01,211.06,6376.0,177.4014,177.4014,177.1496,177.1916,6376.0
2017-10-04 15:00:00,211.06,211.15,211.03,211.11,5879.0,177.1916,177.2671,177.1664,177.2335,5879.0
2017-10-04 15:05:00,211.1,211.1,210.98,211.04,6807.0,177.2251,177.2251,177.1244,177.1748,6807.0
2017-10-04 15:10:00,211.01,211.09,210.98,211.02,6543.0,177.1496,177.2167,177.1244,177.158,6543.0
2017-10-04 15:15:00,211.04,211.19,211.03,211.19,6086.0,177.1748,177.3007,177.1664,177.3007,6086.0
2017-10-04 15:20:00,211.19,211.39,211.19,211.38,9801.0,177.3007,177.4686,177.3007,177.4602,9801.0
2017-10-04 15:25:00,211.36,211.36,211.24,211.24,5582.0,177.4434,177.4434,177.3427,177.3427,5582.0
2017-10-04 15:30:00,211.25,211.29,211.07,211.29,8173.0,177.3511,177.3847,177.2,177.3847,8173.0
2017-10-04 15:35:00,211.27,211.33,211.24,211.26,8317.0,177.3679,177.4182,177.3427,177.3595,8317.0
2017-10-04 15:40:00,211.27,211.29,211.08,211.18,11624.0,177.3679,177.3847,177.2084,177.2923,11624.0
2017-10-04 15:45:00,211.19,211.27,211.17,211.18,11610.0,177.3007,177.3679,177.2839,177.2923,11610.0
2017-10-04 15:50:00,211.2,211.25,211.11,211.15,14310.0,177.3091,177.3511,177.2335,177.2671,14310.0
2017-10-04 15:55:00,211.16,211.26,211.09,211.25,34566.0,177.2755,177.3595,177.2167,177.3511,34566.0
2017-10-05 09:30:00,210.76,212.3,210.62,212.3,41587.0,177.636,178.934,177.518,178.934,41587.0
2017-10-05 09:35:00,212.3,212.8,211.95,212.68,31703.0,178.934,179.3554,178.639,179.2543,31703.0
2017-10-05 09:40:00,212.8,213.35,212.76,213.28,19117.0,179.3554,179.819,179.3217,179.76,19117.0
2017-10-05 09:45:00,213.3,213.3,212.72,213.14,23498.0,179.7768,179.7768,179.288,179.642,23498.0
2017-10-05 09:50:00,213.13,213.37,212.87,212.91,27588.0,179.6335,179.8358,179.4144,179.4481,27588.0
2017-10-05 09:55:00,212.91,213.01,212.5,212.7,18511.0,179.4481,179.5324,179.1026,179.2711,18511.0
2017-10-05 10:00:00,212.71,213.1,212.62,212.77,16863.0,179.2796,179.6083,179.2037,179.3301,16863.0
2017-10-05 10:05:00,212.81,213.24,212.81,213.09,10107.0,179.3638,179.7263,179.3638,179.5998,10107.0
2017-10-05 10:10:00,213.21,213.35,212.96,213.35,19858.0,179.701,179.819,179.4903,179.819,19858.0
2017-10-05 10:15:00,213.38,213.62,213.29,213.42,9620.0,179.8443,180.0465,179.7684,179.878,9620.0
2017-10-05 10:20:00,213.42,213.46,213.12,213.17,6900.0,179.878,179.9117,179.6251,179.6673,6900.0
2017-10-05 10:25:00,213.12,213.23,213.08,213.21,4600.0,179.6251,179.7178,179.5914,179.701,4600.0
2017-10-05 10:30:00,213.12,213.13,212.82,212.93,7995.0,179.6251,179.6335,179.3723,179.465,7995.0
2017-10-05 10:35:00,212.93,213.0,212.78,213.0,8640.0,179.465,179.524,179.3385,179.524,8640.0
2017-10-05 10:40:00,212.98,213.12,212.92,213.04,9079.0,179.5071,179.6251,179.4565,179.5577,9079.0
2017-10-05 10:45:00,213.08,213.19,213.05,213.09,9012.0,179.5914,179.6841,179.5661,179.5998,9012.0
2017-10-05 10:50:00,212.99,213.24,212.96,213.24,14230.0,179.5155,179.7263,179.4903,179.7263,14230.0
2017-10-05 10:55:00,213.19,213.21,212.99,213.08,9576.0,179.6841,179.701,179.5155,179.5914,9576.0
2017-10-05 11:00:00,213.09,213.12,212.85,212.95,4920.0,179.5998,179.6251,179.3975,179.4818,4920.0
2017-10-05 11:05:00,212.95,213.02,212.79,212.9,8400.0,179.4818,179.5408,179.347,179.4397,8400.0
2017-10-05 11:10:00,212.9,212.95,212.64,212.66,20527.0,179.4397,179.4818,179.2206,179.2374,20527.0
2017-10-05 11:15:00,212.66,212.95,212.61,212.92,8203.0,179.2374,179.4818,179.1953,179.4565,8203.0
2017-10-05 11:20:00,212.92,213.05,212.84,213.05,5000.0,179.4565,179.5661,179.3891,179.5661,5000.0
2017-10-05 11:25:00,213.11,213.22,213.05,213.22,17472.0,179.6167,179.7094,179.5661,179.7094,17472.0
2017-10-05 11:30:00,213.2,213.49,213.19,213.42,8185.0,179.6925,179.937,179.6841,179.878,8185.0
2017-10-05 11:35:00,213.41,213.52,213.37,213.46,6753.0,179.8695,179.9622,179.8358,179.9117,6753.0
2017-10-05 11:40:00,213.46,213.82,213.46,213.82,11115.0,179.9117,180.2151,179.9117,180.2151,11115.0
2017-10-05 11:45:00,213.83,213.98,213.76,213.98,8618.0,180.2235,180.35,180.1645,180.35,8618.0
2017-10-05 11:50:00,213.97,214.11,213.94,214.07,12235.0,180.3415,180.4595,180.3162,180.4258,12235.0
2017-10-05 11:55:00,214.06,214.1,213.94,214.06,12531.0,180.4174,180.4511,180.3162,180.4174,12531.0
2017-10-05 12:00:00,213.99,214.01,213.81,213.81,7735.0,180.3584,180.3752,180.2067,180.2067,7735.0
2017-10-05 12:05:00,213.81,213.88,213.69,213.88,9058.0,180.2067,180.2657,180.1055,180.2657,9058.0
2017-10-05 12:10:00,213.9,214.08,213.9,214.08,2243.0,180.2825,180.4342,180.2825,180.4342,2243.0
2017-10-05 12:15:00,214.02,214.05,213.75,213.85,5259.0,180.3837,180.409,180.1561,180.2404,5259.0
2017-10-05 12:20:00,213.85,213.97,213.76,213.89,9726.0,180.2404,180.3415,180.1645,180.2741,9726.0
2017-10-05 12:25:00,213.9,213.91,213.65,213.65,3850.0,180.2825,180.291,180.0718,180.0718,3850.0
2017-10-05 12:30:00,213.65,213.74,213.35,213.35,5733.0,180.0718,180.1477,179.819,179.819,5733.0
2017-10-05 12:35:00,213.37,213.37,213.12,213.12,6285.0,179.8358,179.8358,179.6251,179.6251,6285.0
2017-10-05 12:40:00,213.15,213.38,213.15,213.34,24812.0,179.6504,179.8443,179.6504,179.8105,24812.0
2017-10-05 12:45:00,213.31,213.51,213.31,213.4,26566.0,179.7853,179.9538,179.7853,179.8611,26566.0
2017-10-05 12:50:00,213.41,213.48,213.3,213.45,16801.0,179.8695,179.9285,179.7768,179.9032,16801.0
2017-10-05 12:55:00,213.45,213.45,213.23,213.23,6400.0,179.9032,179.9032,179.7178,179.7178,6400.0
2017-10-05 13:00:00,213.23,213.26,213.06,213.06,4300.0,179.7178,179.7431,179.5745,179.5745,4300.0
2017-10-05 13:05:00,213.06,213.26,213.06,213.2,8030.0,179.5745,179.7431,179.5745,179.6925,8030.0
2017-10-05 13:10:00,213.19,213.31,213.09,213.31,5968.0,179.6841,179.7853,179.5998,179.7853,5968.0
2017-10-05 13:15:00,213.32,213.5,213.27,213.47,4286.0,179.7937,179.9454,179.7515,179.9201,4286.0
2017-10-05 13:20:00,213.46,213.6,213.33,213.58,7454.0,179.9117,180.0297,179.8021,180.0128,7454.0
2017-10-05 13:25:00,213.58,213.75,213.57,213.75,3400.0,180.0128,180.1561,180.0044,180.1561,3400.0
2017-10-05 13:30:00,213.74,213.82,213.54,213.65,5638.0,180.1477,180.2151,179.9791,180.0718,5638.0
2017-10-05 13:35:00,213.58,213.59,213.43,213.55,2650.0,180.0128,180.0212,179.8864,179.9875,2650.0
2017-10-05 13:40:00,213.55,213.63,213.48,213.55,4506.0,179.9875,180.055,179.9285,179.9875,4506.0
2017-10-05 13:45:00,213.52,213.52,213.34,213.35,4612.0,179.9622,179.9622,179.8105,179.819,4612.0
2017-10-05 13:50:00,213.36,213.36,213.16,213.2,9094.0,179.8274,179.8274,179.6588,179.6925,9094.0
2017-10-05 13:55:00,213.19,213.3,213.19,213.3,3201.0,179.6841,179.7768,179.6841,179.7768,3201.0
2017-10-05 14:00:00,213.31,213.38,213.28,213.36,4497.0,179.7853,179.8443,179.76,179.8274,4497.0
2017-10-05 14:05:00,213.39,213.39,213.18,213.18,4883.0,179.8527,179.8527,179.6757,179.6757,4883.0
2017-10-05 14:10:00,213.2,213.2,213.11,213.17,3641.0,179.6925,179.6925,179.6167,179.6673,3641.0
2017-10-05 14:15:00,213.18,213.24,213.16,213.18,6271.0,179.6757,179.7263,179.6588,179.6757,6271.0
2017-10-05 14:20:00,213.16,213.31,213.15,213.31,3784.0,179.6588,179.7853,179.6504,179.7853,3784.0
2017-10-05 14:25:00,213.31,213.33,213.23,213.31,4878.0,179.7853,179.8021,179.7178,179.7853,4878.0
2017-10-05 14:30:00,213.33,213.35,213.28,213.31,5100.0,179.8021,179.819,179.76,179.7853,5100.0
2017-10-05 14:35:00,213.3,213.39,213.29,213.39,5415.0,179.7768,179.8527,179.7684,179.8527,5415.0
2017-10-05 14:40:00,213.37,213.46,213.35,213.43,4401.0,179.8358,179.9117,179.819,179.8864,4401.0
2017-10-05 14:45:00,213.45,213.47,213.36,213.44,5401.0,179.9032,179.9201,179.8274,179.8948,5401.0
2017-10-05 14:50:00,213.46,213.46,213.35,213.4,4805.0,179.9117,179.9117,179.819,179.8611,4805.0
2017-10-05 14:55:00,213.4,213.59,213.4,213.54,6456.0,179.8611,180.0212,179.8611,179.9791,6456.0
2017-10-05 15:00:00,213.57,213.57,213.52,213.52,7016.0,180.0044,180.0044,179.9622,179.9622,7016.0
2017-10-05 15:05:00,213.52,213.52,213.15,213.17,12840.0,179.9622,179.9622,179.6504,179.6673,12840.0
2017-10-05 15:10:00,213.17,213.27,213.15,213.18,7399.0,179.6673,179.7515,179.6504,179.6757,7399.0
2017-10-05 15:15:00,213.18,213.3,213.18,213.3,10048.0,179.6757,179.7768,179.6757,179.7768,10048.0
2017-10-05 15:20:00,213.3,213.36,213.29,213.32,8202.0,179.7768,179.8274,179.7684,179.7937,8202.0
2017-10-05 15:25:00,213.32,213.46,213.32,213.39,6142.0,179.7937,179.9117,179.7937,179.8527,6142.0
2017-10-05 15:30:00,213.4,213.4,213.25,213.25,13560.0,179.8611,179.8611,179.7347,179.7347,13560.0
2017-10-05 15:35:00,213.21,213.25,213.12,213.24,11433.0,179.701,179.7347,179.6251,179.7263,11433.0
2017-10-05 15:40:00,213.24,213.24,213.19,213.22,9905.0,179.7263,179.7263,179.6841,179.7094,9905.0
2017-10-05 15:45:00,213.22,213.45,213.22,213.44,13571.0,179.7094,179.9032,179.7094,179.8948,13571.0
2017-10-05 15:50:00,213.41,213.42,213.0,213.14,30000.0,179.8695,179.878,179.524,179.642,30000.0
2017-10-05 15:55:00,213.14,213.45,213.14,213.45,56658.0,179.642,179.9032,179.642,179.9032,56658.0
2017-10-06 09:30:00,212.86,213.0,212.0,212.14,40041.0,179.406,179.524,178.6811,178.7991,40041.0
2017-10-06 09:35:00,212.06,212.17,211.92,212.13,10489.0,178.7317,178.8244,178.6137,178.7907,10489.0
2017-10-06 09:40:00,212.13,212.86,212.13,212.67,6420.0,178.7907,179.406,178.7907,179.2458,6420.0
2017-10-06 09:45:00,212.67,212.69,212.41,212.45,10955.0,179.2458,179.2627,179.0267,179.0604,10955.0
2017-10-06 09:50:00,212.47,212.62,212.29,212.53,12777.0,179.0773,179.2037,178.9256,179.1278,12777.0
2017-10-06 09:55:00,212.57,212.75,212.32,212.38,8537.0,179.1616,179.3133,178.9508,179.0014,8537.0
2017-10-06 10:00:00,212.43,213.01,212.38,213.0,10231.0,179.0436,179.5324,179.0014,179.524,10231.0
2017-10-06 10:05:00,212.99,213.17,212.91,213.03,6608.0,179.5155,179.6673,179.4481,179.5493,6608.0
2017-10-06 10:10:00,213.07,213.29,213.05,213.11,5907.0,179.583,179.7684,179.5661,179.6167,5907.0
2017-10-06 10:15:00,213.11,213.19,213.0,213.05,8228.0,179.6167,179.6841,179.524,179.5661,8228.0
2017-10-06 10:20:00,213.05,213.07,212.92,212.99,2400.0,179.5661,179.583,179.4565,179.5155,2400.0
2017-10-06 10:25:00,212.98,213.04,212.61,212.69,6521.0,179.5071,179.5577,179.1953,179.2627,6521.0
2017-10-06 10:30:00,212.67,212.74,212.61,212.66,5332.0,179.2458,179.3048,179.1953,179.2374,5332.0
2017-10-06 10:35:00,212.65,212.74,212.61,212.69,4521.0,179.229,179.3048,179.1953,179.2627,4521.0
2017-10-06 10:40:00,212.72,213.08,212.71,213.08,8722.0,179.288,179.5914,179.2796,179.5914,8722.0
2017-10-06 10:45:00,213.1,213.26,213.1,213.1,5000.0,179.6083,179.7431,179.6083,179.6083,5000.0
2017-10-06 10:50:00,213.14,213.18,212.8,212.92,4541.0,179.642,179.6757,179.3554,179.4565,4541.0
2017-10-06 10:55:00,212.94,213.02,212.82,212.93,5639.0,179.4734,179.5408,179.3723,179.465,5639.0
2017-10-06 11:00:00,212.92,213.0,212.64,212.83,3419.0,179.4565,179.524,179.2206,179.3807,3419.0
2017-10-06 11:05:00,212.83,212.96,212.78,212.82,10758.0,179.3807,179.4903,179.3385,179.3723,10758.0
2017-10-06 11:10:00,212.79,212.81,212.69,212.75,6682.0,179.347,179.3638,179.2627,179.3133,6682.0
2017-10-06 11:15:00,212.71,212.77,212.61,212.68,4551.0,179.2796,179.3301,179.1953,179.2543,4551.0
2017-10-06 11:20:00,212.69,212.7,212.6,212.66,8387.0,179.2627,179.2711,179.1868,179.2374,8387.0
2017-10-06 11:25:00,212.62,212.67,212.45,212.45,7293.0,179.2037,179.2458,179.0604,179.0604,7293.0
2017-10-06 11:30:00,212.45,212.47,212.33,212.39,6746.0,179.0604,179.0773,178.9593,179.0098,6746.0
2017-10-06 11:35:00,212.4,212.42,212.37,212.38,4871.0,179.0183,179.0351,178.993,179.0014,4871.0
2017-10-06 11:40:00,212.4,212.41,212.15,212.18,7068.0,179.0183,179.0267,178.8076,178.8328,7068.0
2017-10-06 11:45:00,212.18,212.48,212.17,212.43,8610.0,178.8328,179.0857,178.8244,179.0436,8610.0
2017-10-06 11:50:00,212.44,212.54,212.33,212.38,10050.0,179.052,179.1363,178.9593,179.0014,10050.0
2017-10-06 11:55:00,212.5,212.5,212.31,212.31,4287.0,179.1026,179.1026,178.9424,178.9424,4287.0
2017-10-06 12:00:00,212.24,212.24,212.06,212.13,7350.0,178.8834,178.8834,178.7317,178.7907,7350.0
2017-10-06 12:05:00,212.16,212.34,212.13,212.28,3355.0,178.816,178.9677,178.7907,178.9171,3355.0
2017-10-06 12:10:00,212.24,212.38,212.13,212.38,5881.0,178.8834,179.0014,178.7907,179.0014,5881.0
2017-10-06 12:15:00,212.35,212.35,212.08,212.08,7718.0,178.9761,178.9761,178.7486,178.7486,7718.0
2017-10-06 12:20:00,212.11,212.16,211.85,212.0,11689.0,178.7738,178.816,178.5547,178.6811,11689.0
2017-10-06 12:25:00,212.11,212.11,211.88,212.03,5490.0,178.7738,178.7738,178.58,178.7064,5490.0
2017-10-06 12:30:00,212.02,212.18,212.02,212.15,5484.0,178.698,178.8328,178.698,178.8076,5484.0
2017-10-06 12:35:00,212.15,212.18,211.98,212.15,5163.0,178.8076,178.8328,178.6643,178.8076,5163.0
2017-10-06 12:40:00,212.16,212.37,212.14,212.37,4458.0,178.816,178.993,178.7991,178.993,4458.0
2017-10-06 12:45:00,212.29,212.29,212.06,212.18,7371.0,178.9256,178.9256,178.7317,178.8328,7371.0
2017-10-06 12:50:00,212.11,212.19,212.0,212.01,5529.0,178.7738,178.8413,178.6811,178.6896,5529.0
2017-10-06 12:55:00,212.03,212.04,211.94,211.96,4245.0,178.7064,178.7149,178.6306,178.6474,4245.0
2017-10-06 13:00:00,211.97,211.98,211.75,211.75,6737.0,178.6559,178.6643,178.4704,178.4704,6737.0
2017-10-06 13:05:00,211.73,211.85,211.73,211.8,5929.0,178.4536,178.5547,178.4536,178.5126,5929.0
2017-10-06 13:10:00,211.79,212.04,211.79,212.03,4399.0,178.5041,178.7149,178.5041,178.7064,4399.0
2017-10-06 13:15:00,212.03,212.15,212.03,212.15,4535.0,178.7064,178.8076,178.7064,178.8076,4535.0
2017-10-06 13:20:00,212.12,212.56,212.12,212.56,9689.0,178.7823,179.1531,178.7823,179.1531,9689.0
2017-10-06 13:25:00,212.57,213.11,212.57,212.88,17646.0,179.1616,179.6167,179.1616,179.4228,17646.0
2017-10-06 13:30:00,212.81,212.82,212.26,212.7,9024.0,179.3638,179.3723,178.9003,179.2711,9024.0
2017-10-06 13:35:00,212.65,212.67,212.38,212.39,3000.0,179.229,179.2458,179.0014,179.0098,3000.0
2017-10-06 13:40:00,212.4,212.4,212.2,212.3,8150.0,179.0183,179.0183,178.8497,178.934,8150.0
2017-10-06 13:45:00,212.28,212.38,212.28,212.38,3346.0,178.9171,179.0014,178.9171,179.0014,3346.0
2017-10-06 13:50:00,212.38,212.4,212.3,212.4,4356.0,179.0014,179.0183,178.934,179.0183,4356.0
2017-10-06 13:55:00,212.4,212.43,212.29,212.35,3838.0,179.0183,179.0436,178.9256,178.9761,3838.0
2017-10-06 14:00:00,212.34,212.39,212.34,212.37,2506.0,178.9677,179.0098,178.9677,178.993,2506.0
2017-10-06 14:05:00,212.37,212.39,212.17,212.17,6846.0,178.993,179.0098,178.8244,178.8244,6846.0
2017-10-06 14:10:00,212.25,212.29,212.22,212.22,4892.0,178.8918,178.9256,178.8666,178.8666,4892.0
2017-10-06 14:15:00,212.26,212.44,212.25,212.43,4568.0,178.9003,179.052,178.8918,179.0436,4568.0
2017-10-06 14:20:00,212.44,212.57,212.43,212.46,5425.0,179.052,179.1616,179.0436,179.0688,5425.0
2017-10-06 14:25:00,212.47,212.53,212.44,212.48,3676.0,179.0773,179.1278,179.052,179.0857,3676.0
2017-10-06 14:30:00,212.46,212.48,212.36,212.41,8796.0,179.0688,179.0857,178.9846,179.0267,8796.0
2017-10-06 14:35:00,212.38,212.56,212.38,212.52,7200.0,179.0014,179.1531,179.0014,179.1194,7200.0
2017-10-06 14:40:00,212.52,212.7,212.52,212.64,15213.0,179.1194,179.2711,179.1194,179.2206,15213.0
2017-10-06 14:45:00,212.65,212.78,212.65,212.74,5955.0,179.229,179.3385,179.229,179.3048,5955.0
2017-10-06 14:50:00,212.78,212.79,212.71,212.79,5113.0,179.3385,179.347,179.2796,179.347,5113.0
2017-10-06 14:55:00,212.79,212.79,212.69,212.76,6417.0,179.347,179.347,179.2627,179.3217,6417.0
2017-10-06 15:00:00,212.76,212.84,212.71,212.71,5645.0,179.3217,179.3891,179.2796,179.2796,5645.0
2017-10-06 15:05:00,212.71,212.71,212.59,212.67,8082.0,179.2796,179.2796,179.1784,179.2458,8082.0
2017-10-06 15:10:00,212.64,212.67,212.6,212.64,7801.0,179.2206,179.2458,179.1868,179.2206,7801.0
2017-10-06 15:15:00,212.64,212.76,212.64,212.76,5523.0,179.2206,179.3217,179.2206,179.3217,5523.0
2017-10-06 15:20:00,212.74,212.78,212.57,212.57,9900.0,179.3048,179.3385,179.1616,179.1616,9900.0
2017-10-06 15:25:00,212.59,212.59,212.41,212.5,9581.0,179.1784,179.1784,179.0267,179.1026,9581.0
2017-10-06 15:30:00,212.49,212.61,212.43,212.43,18195.0,179.0941,179.1953,179.0436,179.0436,18195.0
2017-10-06 15:35:00,212.47,212.56,212.45,212.5,10772.0,179.0773,179.1531,179.0604,179.1026,10772.0
2017-10-06 15:40:00,212.49,212.52,212.41,212.5,10290.0,179.0941,179.1194,179.0267,179.1026,10290.0
2017-10-06 15:45:00,212.51,212.65,212.46,212.46,14551.0,179.111,179.229,179.0688,179.0688,14551.0
2017-10-06 15:50:00,212.51,212.54,212.47,212.53,17781.0,179.111,179.1363,179.0773,179.1278,17781.0
2017-10-06 15:55:00,212.54,212.72,212.54,212.6,58797.0,179.1363,179.288,179.1363,179.1868,58797.0
2017-10-09 09:30:00,213.02,213.43,212.96,213.38,23419.0,179.5408,179.8864,179.4903,179.8443,23419.0
2017-10-09 09:35:00,213.13,213.27,213.01,213.26,2650.0,179.6335,179.7515,179.5324,179.7431,2650.0
2017-10-09 09:40:00,213.26,213.28,212.93,212.93,3049.0,179.7431,179.76,179.465,179.465,3049.0
2017-10-09 09:45:00,212.96,212.99,212.77,212.85,4840.0,179.4903,179.5155,179.3301,179.3975,4840.0
2017-10-09 09:50:00,212.92,212.99,212.61,212.68,7779.0,179.4565,179.5155,179.1953,179.2543,7779.0
2017-10-09 09:55:00,212.7,212.74,212.55,212.55,2725.0,179.2711,179.3048,179.1447,179.1447,2725.0
2017-10-09 10:00:00,212.5,212.6,212.24,212.54,10740.0,179.1026,179.1868,178.8834,179.1363,10740.0
2017-10-09 10:05:00,212.57,212.76,212.56,212.71,4958.0,179.1616,179.3217,179.1531,179.2796,4958.0
2017-10-09 10:10:00,212.71,212.71,212.52,212.63,9910.0,179.2796,179.2796,179.1194,179.2121,9910.0
2017-10-09 10:15:00,212.63,212.87,212.58,212.84,8846.0,179.2121,179.4144,179.17,179.3891,8846.0
2017-10-09 10:20:00,212.84,212.91,212.77,212.91,2277.0,179.3891,179.4481,179.3301,179.4481,2277.0
2017-10-09 10:25:00,212.91,212.92,212.81,212.86,2550.0,179.4481,179.4565,179.3638,179.406,2550.0
2017-10-09 10:30:00,212.89,212.91,212.71,212.71,6301.0,179.4313,179.4481,179.2796,179.2796,6301.0
2017-10-09 10:35:00,212.71,212.85,212.71,212.8,4014.0,179.2796,179.3975,179.2796,179.3554,4014.0
2017-10-09 10:40:00,212.82,212.85,212.68,212.73,5282.0,179.3723,179.3975,179.2543,179.2964,5282.0
2017-10-09 10:45:00,212.78,212.81,212.62,212.7,6192.0,179.3385,179.3638,179.2037,179.2711,6192.0
2017-10-09 10:50:00,212.7,212.92,212.7,212.87,7600.0,179.2711,179.4565,179.2711,179.4144,7600.0
2017-10-09 10:55:00,212.87,213.18,212.86,213.08,6615.0,179.4144,179.6757,179.406,179.5914,6615.0
2017-10-09 11:00:00,213.07,213.09,212.82,212.96,7187.0,179.583,179.5998,179.3723,179.4903,7187.0
2017-10-09 11:05:00,212.96,213.02,212.9,212.92,2588.0,179.4903,179.5408,179.4397,179.4565,2588.0
2017-10-09 11:10:00,212.91,212.94,212.88,212.93,3000.0,179.4481,179.4734,179.4228,179.465,3000.0
2017-10-09 11:15:00,212.94,212.98,212.89,212.95,3350.0,179.4734,179.5071,179.4313,179.4818,3350.0
2017-10-09 11:20:00,212.97,212.97,212.91,212.92,701.0,179.4987,179.4987,179.4481,179.4565,701.0
2017-10-09 11:25:00,212.89,212.94,212.83,212.93,3550.0,179.4313,179.4734,179.3807,179.465,3550.0
2017-10-09 11:30:00,212.92,213.0,212.9,212.96,3127.0,179.4565,179.524,179.4397,179.4903,3127.0
2017-10-09 11:35:00,212.95,212.95,212.84,212.89,3701.0,179.4818,179.4818,179.3891,179.4313,3701.0
2017-10-09 11:40:00,212.86,212.86,212.69,212.78,5401.0,179.406,179.406,179.2627,179.3385,5401.0
2017-10-09 11:45:00,212.78,212.86,212.77,212.86,1300.0,179.3385,179.406,179.3301,179.406,1300.0
2017-10-09 11:50:00,212.86,212.99,212.86,212.99,3946.0,179.406,179.5155,179.406,179.5155,3946.0
2017-10-09 11:55:00,212.95,212.99,212.88,212.99,3458.0,179.4818,179.5155,179.4228,179.5155,3458.0
2017-10-09 12:00:00,213.07,213.09,212.95,213.09,3960.0,179.583,179.5998,179.4818,179.5998,3960.0
2017-10-09 12:05:00,213.13,213.15,213.04,213.08,4900.0,179.6335,179.6504,179.5577,179.5914,4900.0
2017-10-09 12:10:00,213.05,213.07,212.92,212.98,4900.0,179.5661,179.583,179.4565,179.5071,4900.0
2017-10-09 12:15:00,213.01,213.08,212.95,213.08,10457.0,179.5324,179.5914,179.4818,179.5914,10457.0
2017-10-09 12:20:00,213.09,213.33,213.06,213.3,14924.0,179.5998,179.8021,179.5745,179.7768,14924.0
2017-10-09 12:25:00,213.28,213.28,213.18,213.19,7968.0,179.76,179.76,179.6757,179.6841,7968.0
2017-10-09 12:30:00,213.19,213.22,212.98,213.01,7931.0,179.6841,179.7094,179.5071,179.5324,7931.0
2017-10-09 12:35:00,213.04,213.06,212.99,213.05,2226.0,179.5577,179.5745,179.5155,179.5661,2226.0
2017-10-09 12:40:00,213.03,213.06,212.88,213.01,4000.0,179.5493,179.5745,179.4228,179.5324,4000.0
2017-10-09 12:45:00,213.02,213.18,213.0,213.15,8300.0,179.5408,179.6757,179.524,179.6504,8300.0
2017-10-09 12:50:00,213.11,213.13,213.02,213.11,12710.0,179.6167,179.6335,179.5408,179.6167,12710.0
2017-10-09 12:55:00,213.06,213.18,213.05,213.05,3745.0,179.5745,179.6757,179.5661,179.5661,3745.0
2017-10-09 13:00:00,213.04,213.28,213.03,213.12,4431.0,179.5577,179.76,179.5493,179.6251,4431.0
2017-10-09 13:05:00,213.2,213.26,213.12,213.15,1941.0,179.6925,179.7431,179.6251,179.6504,1941.0
2017-10-09 13:10:00,213.19,213.24,213.11,213.19,4234.0,179.6841,179.7263,179.6167,179.6841,4234.0
2017-10-09 13:15:00,213.17,213.23,213.15,213.23,1976.0,179.6673,179.7178,179.6504,179.7178,1976.0
2017-10-09 13:20:00,213.24,213.24,213.08,213.13,6683.0,179.7263,179.7263,179.5914,179.6335,6683.0
2017-10-09 13:25:00,213.1,213.2,213.1,213.16,1700.0,179.6083,179.6925,179.6083,179.6588,1700.0
2017-10-09 13:30:00,213.24,213.35,213.16,213.21,4949.0,179.7263,179.819,179.6588,179.701,4949.0
2017-10-09 13:35:00,213.22,213.31,213.2,213.25,2783.0,179.7094,179.7853,179.6925,179.7347,2783.0
2017-10-09 13:40:00,213.26,213.26,213.17,213.21,5700.0,179.7431,179.7431,179.6673,179.701,5700.0
2017-10-09 13:45:00,213.16,213.26,213.16,213.22,2491.0,179.6588,179.7431,179.6588,179.7094,2491.0
2017-10-09 13:50:00,213.21,213.25,213.2,213.23,1050.0,179.701,179.7347,179.6925,179.7178,1050.0
2017-10-09 13:55:00,213.24,213.33,213.2,213.2,1500.0,179.7263,179.8021,179.6925,179.6925,1500.0
2017-10-09 14:00:00,213.25,213.31,213.23,213.23,2340.0,179.7347,179.7853,179.7178,179.7178,2340.0
2017-10-09 14:05:00,213.29,213.31,213.25,213.31,2546.0,179.7684,179.7853,179.7347,179.7853,2546.0
2017-10-09 14:10:00,213.26,213.31,213.25,213.27,3107.0,179.7431,179.7853,179.7347,179.7515,3107.0
2017-10-09 14:15:00,213.24,213.4,213.24,213.35,2403.0,179.7263,179.8611,179.7263,179.819,2403.0
2017-10-09 14:20:00,213.35,213.41,213.29,213.31,4278.0,179.819,179.8695,179.7684,179.7853,4278.0
2017-10-09 14:25:00,213.35,213.35,213.25,213.25,2900.0,179.819,179.819,179.7347,179.7347,2900.0
2017-10-09 14:30:00,213.28,213.34,213.26,213.26,2225.0,179.76,179.8105,179.7431,179.7431,2225.0
2017-10-09 14:35:00,213.22,213.32,213.21,213.29,2544.0,179.7094,179.7937,179.701,179.7684,2544.0
2017-10-09 14:40:00,213.29,213.39,213.28,213.37,2160.0,179.7684,179.8527,179.76,179.8358,2160.0
2017-10-09 14:45:00,213.37,213.44,213.36,213.4,2945.0,179.8358,179.8948,179.8274,179.8611,2945.0
2017-10-09 14:50:00,213.44,213.58,213.42,213.48,5879.0,179.8948,180.0128,179.878,179.9285,5879.0
2017-10-09 14:55:00,213.46,213.47,213.39,213.4,2400.0,179.9117,179.9201,179.8527,179.8611,2400.0
2017-10-09 15:00:00,213.4,213.41,213.32,213.41,5138.0,179.8611,179.8695,179.7937,179.8695,5138.0
2017-10-09 15:05:00,213.37,213.39,213.32,213.35,5000.0,179.8358,179.8527,179.7937,179.819,5000.0
2017-10-09 15:10:00,213.34,213.38,213.3,213.3,4700.0,179.8105,179.8443,179.7768,179.7768,4700.0
2017-10-09 15:15:00,213.32,213.41,213.29,213.38,9052.0,179.7937,179.8695,179.7684,179.8443,9052.0
2017-10-09 15:20:00,213.37,213.44,213.35,213.43,3011.0,179.8358,179.8948,179.819,179.8864,3011.0
2017-10-09 15:25:00,213.46,213.52,213.44,213.47,3300.0,179.9117,179.9622,179.8948,179.9201,3300.0
2017-10-09 15:30:00,213.45,213.45,213.4,213.42,6207.0,179.9032,179.9032,179.8611,179.878,6207.0
2017-10-09 15:35:00,213.42,213.45,213.35,213.42,9242.0,179.878,179.9032,179.819,179.878,9242.0
2017-10-09 15:40:00,213.4,213.4,213.35,213.38,6497.0,179.8611,179.8611,179.819,179.8443,6497.0
2017-10-09 15:45:00,213.39,213.46,213.35,213.46,12036.0,179.8527,179.9117,179.819,179.9117,12036.0
2017-10-09 15:50:00,213.46,213.58,213.46,213.58,11412.0,179.9117,180.0128,179.9117,180.0128,11412.0
2017-10-09 15:55:00,213.57,213.59,213.44,213.57,31042.0,180.0044,180.0212,179.8948,180.0044,31042.0
2017-10-10 09:30:00,214.0,214.09,213.36,213.7,13485.0,180.3668,180.4427,179.8274,180.114,13485.0
2017-10-10 09:35:00,213.54,213.69,213.18,213.33,19218.0,179.9791,180.1055,179.6757,179.8021,19218.0
2017-10-10 09:40:00,213.51,213.65,213.33,213.63,6364.0,179.9538,180.0718,179.8021,180.055,6364.0
2017-10-10 09:45:00,213.63,213.63,213.04,213.05,2650.0,180.055,180.055,179.5577,179.5661,2650.0
2017-10-10 09:50:00,213.05,213.09,212.82,212.83,5644.0,179.5661,179.5998,179.3723,179.3807,5644.0
2017-10-10 09:55:00,212.83,213.12,212.73,213.03,4255.0,179.3807,179.6251,179.2964,179.5493,4255.0
2017-10-10 10:00:00,212.96,213.09,212.9,213.01,9039.0,179.4903,179.5998,179.4397,179.5324,9039.0
2017-10-10 10:05:00,213.03,213.03,212.64,212.76,5916.0,179.5493,179.5493,179.2206,179.3217,5916.0
2017-10-10 10:10:00,212.76,212.9,212.7,212.89,2662.0,179.3217,179.4397,179.2711,179.4313,2662.0
2017-10-10 10:15:00,212.92,212.92,212.07,212.24,11370.0,179.4565,179.4565,178.7401,178.8834,11370.0
2017-10-10 10:20:00,212.2,212.27,212.0,212.1,7210.0,178.8497,178.9087,178.6811,178.7654,7210.0
2017-10-10 10:25:00,212.07,212.38,212.07,212.31,7049.0,178.7401,179.0014,178.7401,178.9424,7049.0
2017-10-10 10:30:00,212.38,212.55,212.37,212.5,4891.0,179.0014,179.1447,178.993,179.1026,4891.0
2017-10-10 10:35:00,212.45,212.55,212.42,212.47,4087.0,179.0604,179.1447,179.0351,179.0773,4087.0
2017-10-10 10:40:00,212.48,212.73,212.47,212.5,2437.0,179.0857,179.2964,179.0773,179.1026,2437.0
2017-10-10 10:45:00,212.54,212.57,212.43,212.57,3536.0,179.1363,179.1616,179.0436,179.1616,3536.0
2017-10-10 10:50:00,212.54,212.57,212.45,212.48,3050.0,179.1363,179.1616,179.0604,179.0857,3050.0
2017-10-10 10:55:00,212.52,212.65,212.49,212.53,3700.0,179.1194,179.229,179.0941,179.1278,3700.0
2017-10-10 11:00:00,212.51,212.77,212.51,212.71,6780.0,179.111,179.3301,179.111,179.2796,6780.0
2017-10-10 11:05:00,212.68,212.79,212.66,212.79,4950.0,179.2543,179.347,179.2374,179.347,4950.0
2017-10-10 11:10:00,212.86,212.88,212.59,212.59,7249.0,179.406,179.4228,179.1784,179.1784,7249.0
2017-10-10 11:15:00,212.6,212.66,212.51,212.63,2974.0,179.1868,179.2374,179.111,179.2121,2974.0
2017-10-10 11:20:00,212.63,212.68,212.57,212.57,3105.0,179.2121,179.2543,179.1616,179.1616,3105.0
2017-10-10 11:25:00,212.59,212.61,212.51,212.51,3000.0,179.1784,179.1953,179.111,179.111,3000.0
2017-10-10 11:30:00,212.52,212.61,212.49,212.56,3485.0,179.1194,179.1953,179.0941,179.1531,3485.0
2017-10-10 11:35:00,212.58,212.68,212.55,212.55,3850.0,179.17,179.2543,179.1447,179.1447,3850.0
2017-10-10 11:40:00,212.58,212.76,212.57,212.76,6303.0,179.17,179.3217,179.1616,179.3217,6303.0
2017-10-10 11:45:00,212.71,213.0,212.69,212.95,9115.0,179.2796,179.524,179.2627,179.4818,9115.0
2017-10-10 11:50:00,212.89,212.99,212.86,212.93,2500.0,179.4313,179.5155,179.406,179.465,2500.0
2017-10-10 11:55:00,212.94,212.99,212.88,212.98,1800.0,179.4734,179.5155,179.4228,179.5071,1800.0
2017-10-10 12:00:00,212.96,213.0,212.94,212.97,1800.0,179.4903,179.524,179.4734,179.4987,1800.0
2017-10-10 12:05:00,212.97,213.02,212.84,212.84,7083.0,179.4987,179.5408,179.3891,179.3891,7083.0
2017-10-10 12:10:00,212.83,212.91,212.76,212.79,2500.0,179.3807,179.4481,179.3217,179.347,2500.0
2017-10-10 12:15:00,212.75,212.83,212.66,212.75,3900.0,179.3133,179.3807,179.2374,179.3133,3900.0
2017-10-10 12:20:00,212.71,212.8,212.71,212.77,1500.0,179.2796,179.3554,179.2796,179.3301,1500.0
2017-10-10 12:25:00,212.81,212.85,212.78,212.78,1561.0,179.3638,179.3975,179.3385,179.3385,1561.0
2017-10-10 12:30:00,212.79,213.04,212.79,213.01,3013.0,179.347,179.5577,179.347,179.5324,3013.0
2017-10-10 12:35:00,212.99,213.03,212.96,212.98,1835.0,179.5155,179.5493,179.4903,179.5071,1835.0
2017-10-10 12:40:00,212.92,213.12,212.92,213.1,3300.0,179.4565,179.6251,179.4565,179.6083,3300.0
2017-10-10 12:45:00,213.13,213.21,213.08,213.21,2719.0,179.6335,179.701,179.5914,179.701,2719.0
2017-10-10 12:50:00,213.24,213.24,213.04,213.08,2182.0,179.7263,179.7263,179.5577,179.5914,2182.0
2017-10-10 12:55:00,213.07,213.18,213.07,213.1,1620.0,179.583,179.6757,179.583,179.6083,1620.0
2017-10-10 13:00:00,213.12,213.21,213.12,213.19,1900.0,179.6251,179.701,179.6251,179.6841,1900.0
2017-10-10 13:05:00,213.22,213.23,213.14,213.17,1400.0,179.7094,179.7178,179.642,179.6673,1400.0
2017-10-10 13:10:00,213.17,213.35,213.17,213.35,4500.0,179.6673,179.819,179.6673,179.819,4500.0
2017-10-10 13:15:00,213.36,213.41,213.31,213.37,4732.0,179.8274,179.8695,179.7853,179.8358,4732.0
2017-10-10 13:20:00,213.34,213.36,213.24,213.26,4122.0,179.8105,179.8274,179.7263,179.7431,4122.0
2017-10-10 13:25:00,213.24,213.27,213.2,213.25,4467.0,179.7263,179.7515,179.6925,179.7347,4467.0
2017-10-10 13:30:00,213.27,213.31,213.24,213.25,2136.0,179.7515,179.7853,179.7263,179.7347,2136.0
2017-10-10 13:35:00,213.23,213.31,213.19,213.31,1745.0,179.7178,179.7853,179.6841,179.7853,1745.0
2017-10-10 13:40:00,213.27,213.38,213.27,213.37,8176.0,179.7515,179.8443,179.7515,179.8358,8176.0
2017-10-10 13:45:00,213.35,213.37,213.28,213.28,1802.0,179.819,179.8358,179.76,179.76,1802.0
2017-10-10 13:50:00,213.28,213.33,213.24,213.28,1464.0,179.76,179.8021,179.7263,179.76,1464.0
2017-10-10 13:55:00,213.25,213.3,213.03,213.05,2726.0,179.7347,179.7768,179.5493,179.5661,2726.0
2017-10-10 14:00:00,213.18,213.2,213.13,213.15,1120.0,179.6757,179.6925,179.6335,179.6504,1120.0
2017-10-10 14:05:00,213.18,213.34,213.18,213.27,30156.0,179.6757,179.8105,179.6757,179.7515,30156.0
2017-10-10 14:10:00,213.23,213.25,213.15,213.24,3031.0,179.7178,179.7347,179.6504,179.7263,3031.0
2017-10-10 14:15:00,213.21,213.26,213.09,213.16,2098.0,179.701,179.7431,179.5998,179.6588,2098.0
2017-10-10 14:20:00,213.12,213.17,213.05,213.08,2452.0,179.6251,179.6673,179.5661,179.5914,2452.0
2017-10-10 14:25:00,213.09,213.13,213.01,213.02,2613.0,179.5998,179.6335,179.5324,179.5408,2613.0
2017-10-10 14:30:00,213.02,213.08,212.99,213.01,2200.0,179.5408,179.5914,179.5155,179.5324,2200.0
2017-10-10 14:35:00,213.01,213.04,212.9,213.0,4312.0,179.5324,179.5577,179.4397,179.524,4312.0
2017-10-10 14:40:00,212.97,213.0,212.86,212.93,3454.0,179.4987,179.524,179.406,179.465,3454.0
2017-10-10 14:45:00,212.88,212.89,212.82,212.82,4613.0,179.4228,179.4313,179.3723,179.3723,4613.0
2017-10-10 14:50:00,212.79,212.87,212.79,212.87,2952.0,179.347,179.4144,179.347,179.4144,2952.0
2017-10-10 14:55:00,212.88,212.88,212.76,212.76,3417.0,179.4228,179.4228,179.3217,179.3217,3417.0
2017-10-10 15:00:00,212.81,212.84,212.76,212.84,3300.0,179.3638,179.3891,179.3217,179.3891,3300.0
2017-10-10 15:05:00,212.84,213.01,212.83,213.01,3062.0,179.3891,179.5324,179.3807,179.5324,3062.0
2017-10-10 15:10:00,213.03,213.06,212.96,212.96,3748.0,179.5493,179.5745,179.4903,179.4903,3748.0
2017-10-10 15:15:00,212.99,213.05,212.97,212.97,3642.0,179.5155,179.5661,179.4987,179.4987,3642.0
2017-10-10 15:20:00,212.96,212.98,212.81,212.81,3937.0,179.4903,179.5071,179.3638,179.3638,3937.0
2017-10-10 15:25:00,212.81,212.89,212.73,212.73,5710.0,179.3638,179.4313,179.2964,179.2964,5710.0
2017-10-10 15:30:00,212.72,212.79,212.66,212.67,13745.0,179.288,179.347,179.2374,179.2458,13745.0
2017-10-10 15:35:00,212.67,212.67,212.48,212.55,15996.0,179.2458,179.2458,179.0857,179.1447,15996.0
2017-10-10 15:40:00,212.55,212.66,212.53,212.55,15740.0,179.1447,179.2374,179.1278,179.1447,15740.0
2017-10-10 15:45:00,212.55,212.58,212.51,212.54,13123.0,179.1447,179.17,179.111,179.1363,13123.0
2017-10-10 15:50:00,212.56,212.56,212.42,212.42,10313.0,179.1531,179.1531,179.0351,179.0351,10313.0
2017-10-10 15:55:00,212.42,212.6,212.38,212.53,40937.0,179.0351,179.1868,179.0014,179.1278,40937.0
2017-10-11 09:30:00,212.94,212.94,212.61,212.77,11113.0,179.4734,179.4734,179.1953,179.3301,11113.0
2017-10-11 09:35:00,212.67,212.67,212.23,212.41,6491.0,179.2458,179.2458,178.875,179.0267,6491.0
2017-10-11 09:40:00,212.32,212.52,212.26,212.31,22012.0,178.9508,179.1194,178.9003,178.9424,22012.0
2017-10-11 09:45:00,212.49,212.85,212.49,212.77,6353.0,179.0941,179.3975,179.0941,179.3301,6353.0
2017-10-11 09:50:00,212.78,212.78,212.39,212.39,4619.0,179.3385,179.3385,179.0098,179.0098,4619.0
2017-10-11 09:55:00,212.4,212.48,212.34,212.34,2457.0,179.0183,179.0857,178.9677,178.9677,2457.0
2017-10-11 10:00:00,212.39,212.63,212.3,212.63,5194.0,179.0098,179.2121,178.934,179.2121,5194.0
2017-10-11 10:05:00,212.62,212.85,212.6,212.73,8749.0,179.2037,179.3975,179.1868,179.2964,8749.0
2017-10-11 10:10:00,212.71,212.93,212.68,212.88,1762.0,179.2796,179.465,179.2543,179.4228,1762.0
2017-10-11 10:15:00,212.76,212.87,212.74,212.84,14296.0,179.3217,179.4144,179.3048,179.3891,14296.0
2017-10-11 10:20:00,212.82,213.05,212.82,213.02,4367.0,179.3723,179.5661,179.3723,179.5408,4367.0
2017-10-11 10:25:00,213.1,213.1,212.88,212.88,2736.0,179.6083,179.6083,179.4228,179.4228,2736.0
2017-10-11 10:30:00,212.87,212.87,212.44,212.62,14380.0,179.4144,179.4144,179.052,179.2037,14380.0
2017-10-11 10:35:00,212.61,212.66,212.43,212.53,3516.0,179.1953,179.2374,179.0436,179.1278,3516.0
2017-10-11 10:40:00,212.44,212.56,212.44,212.52,1135.0,179.052,179.1531,179.052,179.1194,1135.0
2017-10-11 10:45:00,212.57,212.7,212.49,212.66,4822.0,179.1616,179.2711,179.0941,179.2374,4822.0
2017-10-11 10:50:00,212.64,212.86,212.62,212.71,4003.0,179.2206,179.406,179.2037,179.2796,4003.0
2017-10-11 10:55:00,212.73,212.82,212.6,212.6,3200.0,179.2964,179.3723,179.1868,179.1868,3200.0
2017-10-11 11:00:00,212.64,212.71,212.55,212.58,6900.0,179.2206,179.2796,179.1447,179.17,6900.0
2017-10-11 11:05:00,212.58,212.71,212.58,212.67,2500.0,179.17,179.2796,179.17,179.2458,2500.0
2017-10-11 11:10:00,212.73,212.78,212.62,212.74,2300.0,179.2964,179.3385,179.2037,179.3048,2300.0
2017-10-11 11:15:00,212.76,212.84,212.73,212.73,4301.0,179.3217,179.3891,179.2964,179.2964,4301.0
2017-10-11 11:20:00,212.68,212.76,212.66,212.66,3000.0,179.2543,179.3217,179.2374,179.2374,3000.0
2017-10-11 11:25:00,212.66,212.7,212.66,212.66,1220.0,179.2374,179.2711,179.2374,179.2374,1220.0
2017-10-11 11:30:00,212.54,212.56,212.48,212.55,2700.0,179.1363,179.1531,179.0857,179.1447,2700.0
2017-10-11 11:35:00,212.57,212.69,212.57,212.65,2973.0,179.1616,179.2627,179.1616,179.229,2973.0
2017-10-11 11:40:00,212.65,212.74,212.61,212.61,2710.0,179.229,179.3048,179.1953,179.1953,2710.0
2017-10-11 11:45:00,212.64,212.66,212.58,212.62,4102.0,179.2206,179.2374,179.17,179.2037,4102.0
2017-10-11 11:50:00,212.6,212.65,212.59,212.63,1548.0,179.1868,179.229,179.1784,179.2121,1548.0
2017-10-11 11:55:00,212.65,212.65,212.59,212.64,1500.0,179.229,179.229,179.1784,179.2206,1500.0
2017-10-11 12:00:00,212.63,212.7,212.62,212.69,2300.0,179.2121,179.2711,179.2037,179.2627,2300.0
2017-10-11 12:05:00,212.69,212.81,212.69,212.8,2825.0,179.2627,179.3638,179.2627,179.3554,2825.0
2017-10-11 12:10:00,212.8,212.83,212.75,212.75,7219.0,179.3554,179.3807,179.3133,179.3133,7219.0
2017-10-11 12:15:00,212.75,212.82,212.74,212.81,1300.0,179.3133,179.3723,179.3048,179.3638,1300.0
2017-10-11 12:20:00,212.8,212.82,212.78,212.78,2154.0,179.3554,179.3723,179.3385,179.3385,2154.0
2017-10-11 12:25:00,212.78,212.82,212.72,212.75,2676.0,179.3385,179.3723,179.288,179.3133,2676.0
2017-10-11 12:30:00,212.7,212.75,212.7,212.71,1300.0,179.2711,179.3133,179.2711,179.2796,1300.0
2017-10-11 12:35:00,212.71,212.81,212.71,212.81,1144.0,179.2796,179.3638,179.2796,179.3638,1144.0
2017-10-11 12:40:00,212.77,212.85,212.76,212.77,3975.0,179.3301,179.3975,179.3217,179.3301,3975.0
2017-10-11 12:45:00,212.83,212.84,212.8,212.81,2959.0,179.3807,179.3891,179.3554,179.3638,2959.0
2017-10-11 12:50:00,212.76,212.83,212.76,212.83,1885.0,179.3217,179.3807,179.3217,179.3807,1885.0
2017-10-11 12:55:00,212.78,212.81,212.71,212.71,3000.0,179.3385,179.3638,179.2796,179.2796,3000.0
2017-10-11 13:00:00,212.71,212.78,212.71,212.73,1189.0,179.2796,179.3385,179.2796,179.2964,1189.0
2017-10-11 13:05:00,212.73,212.78,212.73,212.77,1832.0,179.2964,179.3385,179.2964,179.3301,1832.0
2017-10-11 13:10:00,212.79,212.86,212.78,212.82,3900.0,179.347,179.406,179.3385,179.3723,3900.0
2017-10-11 13:15:00,212.81,212.84,212.75,212.77,4252.0,179.3638,179.3891,179.3133,179.3301,4252.0
2017-10-11 13:20:00,212.79,212.83,212.78,212.79,2445.0,179.347,179.3807,179.3385,179.347,2445.0
2017-10-11 13:25:00,212.79,212.85,212.78,212.8,3908.0,179.347,179.3975,179.3385,179.3554,3908.0
2017-10-11 13:30:00,212.82,212.9,212.79,212.9,6939.0,179.3723,179.4397,179.347,179.4397,6939.0
2017-10-11 13:35:00,212.93,212.95,212.86,212.86,4200.0,179.465,179.4818,179.406,179.406,4200.0
2017-10-11 13:40:00,212.83,212.83,212.67,212.67,5392.0,179.3807,179.3807,179.2458,179.2458,5392.0
2017-10-11 13:45:00,212.65,212.66,212.58,212.6,2130.0,179.229,179.2374,179.17,179.1868,2130.0
2017-10-11 13:50:00,212.59,212.61,212.56,212.59,5983.0,179.1784,179.1953,179.1531,179.1784,5983.0
2017-10-11 13:55:00,212.59,212.65,212.59,212.63,3050.0,179.1784,179.229,179.1784,179.2121,3050.0
2017-10-11 14:00:00,212.63,212.78,212.63,212.78,4209.0,179.2121,179.3385,179.2121,179.3385,4209.0
2017-10-11 14:05:00,212.72,212.76,212.62,212.62,2449.0,179.288,179.3217,179.2037,179.2037,2449.0
2017-10-11 14:10:00,212.67,212.69,212.64,212.69,2662.0,179.2458,179.2627,179.2206,179.2627,2662.0
2017-10-11 14:15:00,212.68,212.8,212.68,212.76,8017.0,179.2543,179.3554,179.2543,179.3217,8017.0
2017-10-11 14:20:00,212.74,212.75,212.5,212.5,3581.0,179.3048,179.3133,179.1026,179.1026,3581.0
2017-10-11 14:25:00,212.53,212.59,212.45,212.57,4718.0,179.1278,179.1784,179.0604,179.1616,4718.0
2017-10-11 14:30:00,212.57,212.73,212.55,212.71,2858.0,179.1616,179.2964,179.1447,179.2796,2858.0
2017-10-11 14:35:00,212.72,212.79,212.72,212.72,4911.0,179.288,179.347,179.288,179.288,4911.0
2017-10-11 14:40:00,212.76,212.77,212.73,212.76,3685.0,179.3217,179.3301,179.2964,179.3217,3685.0
2017-10-11 14:45:00,212.77,212.79,212.76,212.78,1175.0,179.3301,179.347,179.3217,179.3385,1175.0
2017-10-11 14:50:00,212.78,212.81,212.78,212.8,2220.0,179.3385,179.3638,179.3385,179.3554,2220.0
2017-10-11 14:55:00,212.8,212.94,212.79,212.8,7740.0,179.3554,179.4734,179.347,179.3554,7740.0
2017-10-11 15:00:00,212.78,212.78,212.56,212.59,2550.0,179.3385,179.3385,179.1531,179.1784,2550.0
2017-10-11 15:05:00,212.61,212.72,212.57,212.72,2475.0,179.1953,179.288,179.1616,179.288,2475.0
2017-10-11 15:10:00,212.7,212.77,212.68,212.72,5504.0,179.2711,179.3301,179.2543,179.288,5504.0
2017-10-11 15:15:00,212.74,212.76,212.71,212.75,2079.0,179.3048,179.3217,179.2796,179.3133,2079.0
2017-10-11 15:20:00,212.74,212.79,212.72,212.74,8611.0,179.3048,179.347,179.288,179.3048,8611.0
2017-10-11 15:25:00,212.75,212.76,212.64,212.64,5903.0,179.3133,179.3217,179.2206,179.2206,5903.0
2017-10-11 15:30:00,212.67,212.73,212.53,212.71,20195.0,179.2458,179.2964,179.1278,179.2796,20195.0
2017-10-11 15:35:00,212.76,212.87,212.76,212.81,8113.0,179.3217,179.4144,179.3217,179.3638,8113.0
2017-10-11 15:40:00,212.81,212.84,212.57,212.76,21559.0,179.3638,179.3891,179.1616,179.3217,21559.0
2017-10-11 15:45:00,212.78,212.82,212.61,212.61,14662.0,179.3385,179.3723,179.1953,179.1953,14662.0
2017-10-11 15:50:00,212.63,212.79,212.59,212.69,15465.0,179.2121,179.347,179.1784,179.2627,15465.0
2017-10-11 15:55:00,212.7,212.82,212.64,212.82,36921.0,179.2711,179.3723,179.2206,179.3723,36921.0
2017-10-12 09:30:00,212.48,212.98,212.48,212.75,11747.0,179.0857,179.5071,179.0857,179.3133,11747.0
2017-10-12 09:35:00,212.76,213.21,212.76,213.17,5900.0,179.3217,179.701,179.3217,179.6673,5900.0
2017-10-12 09:40:00,213.14,213.16,212.94,213.01,6944.0,179.642,179.6588,179.4734,179.5324,6944.0
2017-10-12 09:45:00,212.98,213.4,212.98,213.36,12976.0,179.5071,179.8611,179.5071,179.8274,12976.0
2017-10-12 09:50:00,213.38,213.71,213.36,213.63,12516.0,179.8443,180.1224,179.8274,180.055,12516.0
2017-10-12 09:55:00,213.68,213.76,213.66,213.72,3790.0,180.0971,180.1645,180.0802,180.1308,3790.0
2017-10-12 10:00:00,213.77,213.77,213.61,213.72,6640.0,180.173,180.173,180.0381,180.1308,6640.0
2017-10-12 10:05:00,213.72,213.72,213.3,213.31,8757.0,180.1308,180.1308,179.7768,179.7853,8757.0
2017-10-12 10:10:00,213.31,213.39,213.19,213.19,7634.0,179.7853,179.8527,179.6841,179.6841,7634.0
2017-10-12 10:15:00,213.2,213.44,213.17,213.29,9407.0,179.6925,179.8948,179.6673,179.7684,9407.0
2017-10-12 10:20:00,213.29,213.3,213.22,213.22,845.0,179.7684,179.7768,179.7094,179.7094,845.0
2017-10-12 10:25:00,213.25,213.46,213.23,213.26,9022.0,179.7347,179.9117,179.7178,179.7431,9022.0
2017-10-12 10:30:00,213.28,213.35,213.19,213.32,3382.0,179.76,179.819,179.6841,179.7937,3382.0
2017-10-12 10:35:00,213.36,213.44,213.34,213.43,8385.0,179.8274,179.8948,179.8105,179.8864,8385.0
2017-10-12 10:40:00,213.43,213.52,213.43,213.49,4050.0,179.8864,179.9622,179.8864,179.937,4050.0
2017-10-12 10:45:00,213.56,213.62,213.55,213.61,2300.0,179.996,180.0465,179.9875,180.0381,2300.0
2017-10-12 10:50:00,213.54,213.54,213.41,213.53,3743.0,179.9791,179.9791,179.8695,179.9707,3743.0
2017-10-12 10:55:00,213.48,213.48,213.32,213.32,4055.0,179.9285,179.9285,179.7937,179.7937,4055.0
2017-10-12 11:00:00,213.27,213.38,213.15,213.2,3704.0,179.7515,179.8443,179.6504,179.6925,3704.0
2017-10-12 11:05:00,213.17,213.18,212.81,212.82,14247.0,179.6673,179.6757,179.3638,179.3723,14247.0
2017-10-12 11:10:00,212.83,213.17,212.81,213.04,11267.0,179.3807,179.6673,179.3638,179.5577,11267.0
2017-10-12 11:15:00,213.05,213.38,213.05,213.33,4445.0,179.5661,179.8443,179.5661,179.8021,4445.0
2017-10-12 11:20:00,213.33,213.4,213.3,213.36,3951.0,179.8021,179.8611,179.7768,179.8274,3951.0
2017-10-12 11:25:00,213.33,213.41,213.33,213.36,2715.0,179.8021,179.8695,179.8021,179.8274,2715.0
2017-10-12 11:30:00,213.36,213.49,213.36,213.45,4466.0,179.8274,179.937,179.8274,179.9032,4466.0
2017-10-12 11:35:00,213.47,213.47,213.36,213.37,4010.0,179.9201,179.9201,179.8274,179.8358,4010.0
2017-10-12 11:40:00,213.37,213.37,213.27,213.31,1800.0,179.8358,179.8358,179.7515,179.7853,1800.0
2017-10-12 11:45:00,213.32,213.39,213.15,213.17,6989.0,179.7937,179.8527,179.6504,179.6673,6989.0
2017-10-12 11:50:00,213.16,213.32,213.12,213.12,3921.0,179.6588,179.7937,179.6251,179.6251,3921.0
2017-10-12 11:55:00,213.07,213.07,212.97,212.99,4421.0,179.583,179.583,179.4987,179.5155,4421.0
2017-10-12 12:00:00,212.99,213.33,212.99,213.28,4700.0,179.5155,179.8021,179.5155,179.76,4700.0
2017-10-12 12:05:00,213.23,213.33,213.22,213.3,5522.0,179.7178,179.8021,179.7094,179.7768,5522.0
2017-10-12 12:10:00,213.28,213.28,213.23,213.24,2000.0,179.76,179.76,179.7178,179.7263,2000.0
2017-10-12 12:15:00,213.24,213.32,213.24,213.32,2942.0,179.7263,179.7937,179.7263,179.7937,2942.0
2017-10-12 12:20:00,213.32,213.32,213.24,213.24,3770.0,179.7937,179.7937,179.7263,179.7263,3770.0
2017-10-12 12:25:00,213.23,213.34,213.22,213.33,1900.0,179.7178,179.8105,179.7094,179.8021,1900.0
2017-10-12 12:30:00,213.34,213.48,213.34,213.45,4267.0,179.8105,179.9285,179.8105,179.9032,4267.0
2017-10-12 12:35:00,213.47,213.47,213.27,213.32,4906.0,179.9201,179.9201,179.7515,179.7937,4906.0
2017-10-12 12:40:00,213.3,213.51,213.3,213.46,3990.0,179.7768,179.9538,179.7768,179.9117,3990.0
2017-10-12 12:45:00,213.44,213.51,213.31,213.32,2400.0,179.8948,179.9538,179.7853,179.7937,2400.0
2017-10-12 12:50:00,213.39,213.55,213.39,213.53,1594.0,179.8527,179.9875,179.8527,179.9707,1594.0
2017-10-12 12:55:00,213.52,213.82,213.49,213.76,3955.0,179.9622,180.2151,179.937,180.1645,3955.0
2017-10-12 13:00:00,213.78,213.83,213.66,213.7,4230.0,180.1814,180.2235,180.0802,180.114,4230.0
2017-10-12 13:05:00,213.73,213.75,213.64,213.65,1625.0,180.1392,180.1561,180.0634,180.0718,1625.0
2017-10-12 13:10:00,213.59,213.61,213.43,213.49,4080.0,180.0212,180.0381,179.8864,179.937,4080.0
2017-10-12 13:15:00,213.49,213.54,213.42,213.46,12204.0,179.937,179.9791,179.878,179.9117,12204.0
2017-10-12 13:20:00,213.52,213.55,213.45,213.53,3019.0,179.9622,179.9875,179.9032,179.9707,3019.0
2017-10-12 13:25:00,213.51,213.52,213.17,213.19,5710.0,179.9538,179.9622,179.6673,179.6841,5710.0
2017-10-12 13:30:00,213.22,213.42,213.18,213.32,6509.0,179.7094,179.878,179.6757,179.7937,6509.0
2017-10-12 13:35:00,213.36,213.55,213.35,213.5,2153.0,179.8274,179.9875,179.819,179.9454,2153.0
2017-10-12 13:40:00,213.46,213.51,213.46,213.46,1010.0,179.9117,179.9538,179.9117,179.9117,1010.0
2017-10-12 13:45:00,213.5,213.5,213.43,213.44,2276.0,179.9454,179.9454,179.8864,179.8948,2276.0
2017-10-12 13:50:00,213.46,213.5,213.41,213.48,1937.0,179.9117,179.9454,179.8695,179.9285,1937.0
2017-10-12 13:55:00,213.54,213.61,213.5,213.59,2540.0,179.9791,180.0381,179.9454,180.0212,2540.0
2017-10-12 14:00:00,213.6,213.63,213.56,213.56,2028.0,180.0297,180.055,179.996,179.996,2028.0
2017-10-12 14:05:00,213.59,213.63,213.55,213.62,2448.0,180.0212,180.055,179.9875,180.0465,2448.0
2017-10-12 14:10:00,213.62,213.85,213.61,213.84,2501.0,180.0465,180.2404,180.0381,180.232,2501.0
2017-10-12 14:15:00,213.87,213.98,213.7,213.97,9820.0,180.2572,180.35,180.114,180.3415,9820.0
2017-10-12 14:20:00,213.94,213.94,213.78,213.78,2150.0,180.3162,180.3162,180.1814,180.1814,2150.0
2017-10-12 14:25:00,213.77,213.88,213.77,213.84,3521.0,180.173,180.2657,180.173,180.232,3521.0
2017-10-12 14:30:00,213.81,213.86,213.77,213.85,4929.0,180.2067,180.2488,180.173,180.2404,4929.0
2017-10-12 14:35:00,213.83,213.84,213.72,213.73,8607.0,180.2235,180.232,180.1308,180.1392,8607.0
2017-10-12 14:40:00,213.7,213.82,213.6,213.61,4274.0,180.114,180.2151,180.0297,180.0381,4274.0
2017-10-12 14:45:00,213.61,213.61,213.45,213.45,3200.0,180.0381,180.0381,179.9032,179.9032,3200.0
2017-10-12 14:50:00,213.46,213.54,213.4,213.47,7497.0,179.9117,179.9791,179.8611,179.9201,7497.0
2017-10-12 14:55:00,213.51,213.62,213.47,213.61,5090.0,179.9538,180.0465,179.9201,180.0381,5090.0
2017-10-12 15:00:00,213.59,213.7,213.59,213.65,6017.0,180.0212,180.114,180.0212,180.0718,6017.0
2017-10-12 15:05:00,213.63,213.72,213.61,213.71,7383.0,180.055,180.1308,180.0381,180.1224,7383.0
2017-10-12 15:10:00,213.7,213.75,213.67,213.71,4150.0,180.114,180.1561,180.0887,180.1224,4150.0
2017-10-12 15:15:00,213.72,213.81,213.71,213.76,4212.0,180.1308,180.2067,180.1224,180.1645,4212.0
2017-10-12 15:20:00,213.76,213.87,213.75,213.85,4883.0,180.1645,180.2572,180.1561,180.2404,4883.0
2017-10-12 15:25:00,213.85,213.9,213.73,213.73,6848.0,180.2404,180.2825,180.1392,180.1392,6848.0
2017-10-12 15:30:00,213.74,213.78,213.6,213.6,5854.0,180.1477,180.1814,180.0297,180.0297,5854.0
2017-10-12 15:35:00,213.6,213.76,213.6,213.72,12467.0,180.0297,180.1645,180.0297,180.1308,12467.0
2017-10-12 15:40:00,213.72,213.75,213.53,213.53,8358.0,180.1308,180.1561,179.9707,179.9707,8358.0
2017-10-12 15:45:00,213.52,213.71,213.48,213.56,13466.0,179.9622,180.1224,179.9285,179.996,13466.0
2017-10-12 15:50:00,213.55,213.84,213.47,213.84,17531.0,179.9875,180.232,179.9201,180.232,17531.0
2017-10-12 15:55:00,213.8,213.83,213.61,213.76,34439.0,180.1982,180.2235,180.0381,180.1645,34439.0
2017-10-13 09:30:00,214.5,214.77,214.31,214.74,38217.0,180.7882,181.0158,180.6281,180.9905,38217.0
2017-10-13 09:35:00,214.7,214.81,214.49,214.49,6176.0,180.9568,181.0495,180.7798,180.7798,6176.0
2017-10-13 09:40:00,214.51,214.51,214.18,214.23,4970.0,180.7967,180.7967,180.5185,180.5607,4970.0
2017-10-13 09:45:00,214.24,214.37,214.08,214.15,24275.0,180.5691,180.6787,180.4342,180.4932,24275.0
2017-10-13 09:50:00,214.15,214.43,214.1,214.3,3735.0,180.4932,180.7292,180.4511,180.6197,3735.0
2017-10-13 09:55:00,214.33,214.37,214.21,214.21,5867.0,180.6449,180.6787,180.5438,180.5438,5867.0
2017-10-13 10:00:00,214.31,214.32,214.04,214.07,17735.0,180.6281,180.6365,180.4005,180.4258,17735.0
2017-10-13 10:05:00,214.08,214.24,214.07,214.22,7429.0,180.4342,180.5691,180.4258,180.5522,7429.0
2017-10-13 10:10:00,214.25,214.3,214.07,214.07,3600.0,180.5775,180.6197,180.4258,180.4258,3600.0
2017-10-13 10:15:00,214.12,214.3,214.08,214.16,5245.0,180.4679,180.6197,180.4342,180.5017,5245.0
2017-10-13 10:20:00,214.07,214.24,214.07,214.16,1428.0,180.4258,180.5691,180.4258,180.5017,1428.0
2017-10-13 10:25:00,214.16,214.26,214.09,214.09,2300.0,180.5017,180.5859,180.4427,180.4427,2300.0
2017-10-13 10:30:00,214.13,214.16,214.1,214.13,6405.0,180.4764,180.5017,180.4511,180.4764,6405.0
2017-10-13 10:35:00,214.15,214.23,214.01,214.01,34175.0,180.4932,180.5607,180.3752,180.3752,34175.0
2017-10-13 10:40:00,214.01,214.02,213.89,213.91,5534.0,180.3752,180.3837,180.2741,180.291,5534.0
2017-10-13 10:45:00,213.92,213.92,213.63,213.63,4900.0,180.2994,180.2994,180.055,180.055,4900.0
2017-10-13 10:50:00,213.57,213.58,213.36,213.48,5317.0,180.0044,180.0128,179.8274,179.9285,5317.0
2017-10-13 10:55:00,213.44,213.59,213.44,213.54,1237.0,179.8948,180.0212,179.8948,179.9791,1237.0
2017-10-13 11:00:00,213.62,213.81,213.6,213.81,4000.0,180.0465,180.2067,180.0297,180.2067,4000.0
2017-10-13 11:05:00,213.75,213.75,213.51,213.57,3111.0,180.1561,180.1561,179.9538,180.0044,3111.0
2017-10-13 11:10:00,213.52,213.55,213.46,213.46,2500.0,179.9622,179.9875,179.9117,179.9117,2500.0
2017-10-13 11:15:00,213.43,213.43,213.37,213.41,710.0,179.8864,179.8864,179.8358,179.8695,710.0
2017-10-13 11:20:00,213.46,213.81,213.45,213.81,5157.0,179.9117,180.2067,179.9032,180.2067,5157.0
2017-10-13 11:25:00,213.8,213.8,213.68,213.73,1600.0,180.1982,180.1982,180.0971,180.1392,1600.0
2017-10-13 11:30:00,213.7,213.7,213.56,213.61,3348.0,180.114,180.114,179.996,180.0381,3348.0
2017-10-13 11:35:00,213.64,213.76,213.63,213.69,2498.0,180.0634,180.1645,180.055,180.1055,2498.0
2017-10-13 11:40:00,213.69,213.72,213.65,213.67,1720.0,180.1055,180.1308,180.0718,180.0887,1720.0
2017-10-13 11:45:00,213.7,213.7,213.63,213.67,1839.0,180.114,180.114,180.055,180.0887,1839.0
2017-10-13 11:50:00,213.59,213.62,213.53,213.54,1000.0,180.0212,180.0465,179.9707,179.9791,1000.0
2017-10-13 11:55:00,213.55,213.57,213.52,213.54,1700.0,179.9875,180.0044,179.9622,179.9791,1700.0
2017-10-13 12:00:00,213.56,213.59,213.53,213.56,2400.0,179.996,180.0212,179.9707,179.996,2400.0
2017-10-13 12:05:00,213.6,213.78,213.59,213.77,6126.0,180.0297,180.1814,180.0212,180.173,6126.0
2017-10-13 12:10:00,213.67,213.79,213.65,213.77,2307.0,180.0887,180.1898,180.0718,180.173,2307.0
2017-10-13 12:15:00,213.79,213.79,213.68,213.72,1950.0,180.1898,180.1898,180.0971,180.1308,1950.0
2017-10-13 12:20:00,213.67,213.67,213.59,213.66,2300.0,180.0887,180.0887,180.0212,180.0802,2300.0
2017-10-13 12:25:00,213.57,213.67,213.57,213.67,1789.0,180.0044,180.0887,180.0044,180.0887,1789.0
2017-10-13 12:30:00,213.66,213.69,213.6,213.69,1400.0,180.0802,180.1055,180.0297,180.1055,1400.0
2017-10-13 12:35:00,213.69,213.69,213.61,213.61,2398.0,180.1055,180.1055,180.0381,180.0381,2398.0
2017-10-13 12:40:00,213.61,213.63,213.58,213.6,2200.0,180.0381,180.055,180.0128,180.0297,2200.0
2017-10-13 12:45:00,213.59,213.68,213.59,213.65,3240.0,180.0212,180.0971,180.0212,180.0718,3240.0
2017-10-13 12:50:00,213.67,213.78,213.65,213.78,2100.0,180.0887,180.1814,180.0718,180.1814,2100.0
2017-10-13 12:55:00,213.8,213.87,213.8,213.85,3397.0,180.1982,180.2572,180.1982,180.2404,3397.0
2017-10-13 13:00:00,213.85,213.87,213.85,213.86,1500.0,180.2404,180.2572,180.2404,180.2488,1500.0
2017-10-13 13:05:00,213.85,214.11,213.85,214.1,11817.0,180.2404,180.4595,180.2404,180.4511,11817.0
2017-10-13 13:10:00,214.13,214.22,214.11,214.19,5287.0,180.4764,180.5522,180.4595,180.5269,5287.0
2017-10-13 13:15:00,214.19,214.31,214.15,214.31,2800.0,180.5269,180.6281,180.4932,180.6281,2800.0
2017-10-13 13:20:00,214.29,214.29,214.16,214.27,7417.0,180.6112,180.6112,180.5017,180.5944,7417.0
2017-10-13 13:25:00,214.22,214.27,214.21,214.25,2200.0,180.5522,180.5944,180.5438,180.5775,2200.0
2017-10-13 13:30:00,214.28,214.35,214.27,214.31,3418.0,180.6028,180.6618,180.5944,180.6281,3418.0
2017-10-13 13:35:00,214.28,214.35,214.17,214.17,2500.0,180.6028,180.6618,180.5101,180.5101,2500.0
2017-10-13 13:40:00,214.16,214.27,214.16,214.25,2440.0,180.5017,180.5944,180.5017,180.5775,2440.0
2017-10-13 13:45:00,214.27,214.33,214.23,214.26,4420.0,180.5944,180.6449,180.5607,180.5859,4420.0
2017-10-13 13:50:00,214.23,214.25,214.17,214.19,2884.0,180.5607,180.5775,180.5101,180.5269,2884.0
2017-10-13 13:55:00,214.19,214.25,214.18,214.2,3011.0,180.5269,180.5775,180.5185,180.5354,3011.0
2017-10-13 14:00:00,214.19,214.27,214.16,214.27,4800.0,180.5269,180.5944,180.5017,180.5944,4800.0
2017-10-13 14:05:00,214.25,214.32,214.24,214.28,3465.0,180.5775,180.6365,180.5691,180.6028,3465.0
2017-10-13 14:10:00,214.28,214.38,214.28,214.31,10186.0,180.6028,180.6871,180.6028,180.6281,10186.0
2017-10-13 14:15:00,214.31,214.33,214.24,214.25,2944.0,180.6281,180.6449,180.5691,180.5775,2944.0
2017-10-13 14:20:00,214.27,214.28,214.22,214.25,2452.0,180.5944,180.6028,180.5522,180.5775,2452.0
2017-10-13 14:25:00,214.25,214.33,214.22,214.32,4020.0,180.5775,180.6449,180.5522,180.6365,4020.0
2017-10-13 14:30:00,214.28,214.33,214.24,214.26,2550.0,180.6028,180.6449,180.5691,180.5859,2550.0
2017-10-13 14:35:00,214.23,214.28,214.21,214.28,1525.0,180.5607,180.6028,180.5438,180.6028,1525.0
2017-10-13 14:40:00,214.28,214.28,214.15,214.15,11143.0,180.6028,180.6028,180.4932,180.4932,11143.0
2017-10-13 14:45:00,214.17,214.18,214.06,214.18,2300.0,180.5101,180.5185,180.4174,180.5185,2300.0
2017-10-13 14:50:00,214.18,214.2,214.07,214.08,2386.0,180.5185,180.5354,180.4258,180.4342,2386.0
2017-10-13 14:55:00,214.09,214.12,213.95,214.02,9179.0,180.4427,180.4679,180.3247,180.3837,9179.0
2017-10-13 15:00:00,213.98,214.09,213.97,214.08,4000.0,180.35,180.4427,180.3415,180.4342,4000.0
2017-10-13 15:05:00,214.1,214.15,214.1,214.15,3320.0,180.4511,180.4932,180.4511,180.4932,3320.0
2017-10-13 15:10:00,214.14,214.14,213.97,213.97,2335.0,180.4848,180.4848,180.3415,180.3415,2335.0
2017-10-13 15:15:00,213.94,213.97,213.91,213.91,3121.0,180.3162,180.3415,180.291,180.291,3121.0
2017-10-13 15:20:00,213.91,213.94,213.86,213.86,2692.0,180.291,180.3162,180.2488,180.2488,2692.0
2017-10-13 15:25:00,213.86,213.86,213.59,213.59,9448.0,180.2488,180.2488,180.0212,180.0212,9448.0
2017-10-13 15:30:00,213.59,213.62,213.53,213.61,6235.0,180.0212,180.0465,179.9707,180.0381,6235.0
2017-10-13 15:35:00,213.59,213.79,213.59,213.76,4738.0,180.0212,180.1898,180.0212,180.1645,4738.0
2017-10-13 15:40:00,213.76,213.76,213.6,213.62,5055.0,180.1645,180.1645,180.0297,180.0465,5055.0
2017-10-13 15:45:00,213.62,213.67,213.5,213.53,8978.0,180.0465,180.0887,179.9454,179.9707,8978.0
2017-10-13 15:50:00,213.54,213.57,213.4,213.43,13267.0,179.9791,180.0044,179.8611,179.8864,13267.0
2017-10-13 15:55:00,213.44,213.49,213.28,213.44,52803.0,179.8948,179.937,179.76,179.8948,52803.0
2017-10-16 09:30:00,213.5,214.55,213.5,214.03,12650.0,179.9454,180.8304,179.9454,180.3921,12650.0
2017-10-16 09:35:00,214.03,214.1,213.43,213.6,3588.0,180.3921,180.4511,179.8864,180.0297,3588.0
2017-10-16 09:40:00,213.46,213.71,213.46,213.71,2300.0,179.9117,180.1224,179.9117,180.1224,2300.0
2017-10-16 09:45:00,213.53,213.53,212.7,213.05,14563.0,179.9707,179.9707,179.2711,179.5661,14563.0
2017-10-16 09:50:00,212.99,213.27,212.99,213.03,3672.0,179.5155,179.7515,179.5155,179.5493,3672.0
2017-10-16 09:55:00,213.11,213.13,212.91,212.99,3433.0,179.6167,179.6335,179.4481,179.5155,3433.0
2017-10-16 10:00:00,213.02,213.22,212.97,213.14,4840.0,179.5408,179.7094,179.4987,179.642,4840.0
2017-10-16 10:05:00,213.12,213.17,212.99,213.13,4447.0,179.6251,179.6673,179.5155,179.6335,4447.0
2017-10-16 10:10:00,213.15,213.43,213.15,213.43,1900.0,179.6504,179.8864,179.6504,179.8864,1900.0
2017-10-16 10:15:00,213.42,213.42,213.05,213.13,6803.0,179.878,179.878,179.5661,179.6335,6803.0
2017-10-16 10:20:00,213.09,213.09,212.56,212.78,14789.0,179.5998,179.5998,179.1531,179.3385,14789.0
2017-10-16 10:25:00,212.78,212.87,212.67,212.78,19040.0,179.3385,179.4144,179.2458,179.3385,19040.0
2017-10-16 10:30:00,212.9,213.27,212.9,213.27,2475.0,179.4397,179.7515,179.4397,179.7515,2475.0
2017-10-16 10:35:00,213.28,213.29,212.95,213.08,5772.0,179.76,179.7684,179.4818,179.5914,5772.0
2017-10-16 10:40:00,213.06,213.2,213.06,213.12,1589.0,179.5745,179.6925,179.5745,179.6251,1589.0
2017-10-16 10:45:00,213.19,213.25,213.13,213.23,3398.0,179.6841,179.7347,179.6335,179.7178,3398.0
2017-10-16 10:50:00,213.2,213.24,213.11,213.2,3400.0,179.6925,179.7263,179.6167,179.6925,3400.0
2017-10-16 10:55:00,213.19,213.27,213.11,213.25,2700.0,179.6841,179.7515,179.6167,179.7347,2700.0
2017-10-16 11:00:00,213.25,213.38,213.25,213.33,3488.0,179.7347,179.8443,179.7347,179.8021,3488.0
2017-10-16 11:05:00,213.31,213.36,213.17,213.17,3404.0,179.7853,179.8274,179.6673,179.6673,3404.0
2017-10-16 11:10:00,213.17,213.19,213.09,213.12,2200.0,179.6673,179.6841,179.5998,179.6251,2200.0
2017-10-16 11:15:00,213.11,213.22,213.09,213.22,2772.0,179.6167,179.7094,179.5998,179.7094,2772.0
2017-10-16 11:20:00,213.21,213.21,212.99,213.01,3400.0,179.701,179.701,179.5155,179.5324,3400.0
2017-10-16 11:25:00,213.01,213.13,213.0,213.09,1653.0,179.5324,179.6335,179.524,179.5998,1653.0
2017-10-16 11:30:00,213.09,213.27,213.09,213.24,3043.0,179.5998,179.7515,179.5998,179.7263,3043.0
2017-10-16 11:35:00,213.27,213.27,213.1,213.14,1904.0,179.7515,179.7515,179.6083,179.642,1904.0
2017-10-16 11:40:00,213.14,213.21,213.08,213.21,6151.0,179.642,179.701,179.5914,179.701,6151.0
2017-10-16 11:45:00,213.2,213.31,213.19,213.31,1360.0,179.6925,179.7853,179.6841,179.7853,1360.0
2017-10-16 11:50:00,213.29,213.43,213.29,213.31,2121.0,179.7684,179.8864,179.7684,179.7853,2121.0
2017-10-16 11:55:00,213.42,213.54,213.42,213.54,800.0,179.878,179.9791,179.878,179.9791,800.0
2017-10-16 12:00:00,213.53,213.53,213.37,213.43,1937.0,179.9707,179.9707,179.8358,179.8864,1937.0
2017-10-16 12:05:00,213.35,213.38,213.2,213.25,2209.0,179.819,179.8443,179.6925,179.7347,2209.0
2017-10-16 12:10:00,213.24,213.29,213.23,213.29,1800.0,179.7263,179.7684,179.7178,179.7684,1800.0
2017-10-16 12:15:00,213.27,213.31,213.23,213.31,2700.0,179.7515,179.7853,179.7178,179.7853,2700.0
2017-10-16 12:20:00,213.25,213.25,213.25,213.25,100.0,179.7347,179.7347,179.7347,179.7347,100.0
2017-10-16 12:25:00,213.28,213.31,213.12,213.12,4801.0,179.76,179.7853,179.6251,179.6251,4801.0
2017-10-16 12:30:00,213.13,213.21,213.13,213.2,2452.0,179.6335,179.701,179.6335,179.6925,2452.0
2017-10-16 12:35:00,213.14,213.17,213.11,213.15,1231.0,179.642,179.6673,179.6167,179.6504,1231.0
2017-10-16 12:40:00,213.18,213.3,213.17,213.26,5394.0,179.6757,179.7768,179.6673,179.7431,5394.0
2017-10-16 12:45:00,213.15,213.15,213.13,213.13,300.0,179.6504,179.6504,179.6335,179.6335,300.0
2017-10-16 12:50:00,213.16,213.24,213.13,213.24,1400.0,179.6588,179.7263,179.6335,179.7263,1400.0
2017-10-16 12:55:00,213.29,213.31,213.28,213.28,866.0,179.7684,179.7853,179.76,179.76,866.0
2017-10-16 13:00:00,213.27,213.42,213.27,213.42,3605.0,179.7515,179.878,179.7515,179.878,3605.0
2017-10-16 13:05:00,213.41,213.49,213.4,213.47,1524.0,179.8695,179.937,179.8611,179.9201,1524.0
2017-10-16 13:10:00,213.5,213.61,213.46,213.58,3409.0,179.9454,180.0381,179.9117,180.0128,3409.0
2017-10-16 13:15:00,213.57,213.72,213.57,213.66,1687.0,180.0044,180.1308,180.0044,180.0802,1687.0
2017-10-16 13:20:00,213.62,213.62,213.53,213.55,800.0,180.0465,180.0465,179.9707,179.9875,800.0
2017-10-16 13:25:00,213.57,213.61,213.54,213.61,1463.0,180.0044,180.0381,179.9791,180.0381,1463.0
2017-10-16 13:30:00,213.57,213.63,213.56,213.62,1018.0,180.0044,180.055,179.996,180.0465,1018.0
2017-10-16 13:35:00,213.69,213.74,213.62,213.65,2123.0,180.1055,180.1477,180.0465,180.0718,2123.0
2017-10-16 13:40:00,213.68,213.72,213.63,213.64,2398.0,180.0971,180.1308,180.055,180.0634,2398.0
2017-10-16 13:45:00,213.62,213.7,213.52,213.52,2500.0,180.0465,180.114,179.9622,179.9622,2500.0
2017-10-16 13:50:00,213.55,213.57,213.38,213.42,2513.0,179.9875,180.0044,179.8443,179.878,2513.0
2017-10-16 13:55:00,213.35,213.39,213.28,213.28,1700.0,179.819,179.8527,179.76,179.76,1700.0
2017-10-16 14:00:00,213.23,213.31,213.2,213.23,3600.0,179.7178,179.7853,179.6925,179.7178,3600.0
2017-10-16 14:05:00,213.23,213.27,213.21,213.25,1981.0,179.7178,179.7515,179.701,179.7347,1981.0
2017-10-16 14:10:00,213.26,213.3,213.13,213.17,2100.0,179.7431,179.7768,179.6335,179.6673,2100.0
2017-10-16 14:15:00,213.13,213.14,213.03,213.09,6100.0,179.6335,179.642,179.5493,179.5998,6100.0
2017-10-16 14:20:00,213.14,213.18,213.1,213.17,1192.0,179.642,179.6757,179.6083,179.6673,1192.0
2017-10-16 14:25:00,213.21,213.3,213.2,213.3,3199.0,179.701,179.7768,179.6925,179.7768,3199.0
2017-10-16 14:30:00,213.3,213.31,213.23,213.31,3912.0,179.7768,179.7853,179.7178,179.7853,3912.0
2017-10-16 14:35:00,213.25,213.29,213.22,213.29,901.0,179.7347,179.7684,179.7094,179.7684,901.0
2017-10-16 14:40:00,213.29,213.31,213.27,213.28,2720.0,179.7684,179.7853,179.7515,179.76,2720.0
2017-10-16 14:45:00,213.26,213.31,213.2,213.21,1580.0,179.7431,179.7853,179.6925,179.701,1580.0
2017-10-16 14:50:00,213.26,213.32,213.25,213.29,5625.0,179.7431,179.7937,179.7347,179.7684,5625.0
2017-10-16 14:55:00,213.32,213.35,213.28,213.28,2019.0,179.7937,179.819,179.76,179.76,2019.0
2017-10-16 15:00:00,213.27,213.29,213.22,213.29,2130.0,179.7515,179.7684,179.7094,179.7684,2130.0
2017-10-16 15:05:00,213.28,213.32,213.28,213.32,1701.0,179.76,179.7937,179.76,179.7937,1701.0
2017-10-16 15:10:00,213.33,213.42,213.31,213.34,2400.0,179.8021,179.878,179.7853,179.8105,2400.0
2017-10-16 15:15:00,213.33,213.36,213.29,213.32,2886.0,179.8021,179.8274,179.7684,179.7937,2886.0
2017-10-16 15:20:00,213.36,213.42,213.32,213.41,1400.0,179.8274,179.878,179.7937,179.8695,1400.0
2017-10-16 15:25:00,213.41,213.45,213.35,213.4,4641.0,179.8695,179.9032,179.819,179.8611,4641.0
2017-10-16 15:30:00,213.42,213.43,213.37,213.37,5263.0,179.878,179.8864,179.8358,179.8358,5263.0
2017-10-16 15:35:00,213.37,213.39,213.32,213.38,4246.0,179.8358,179.8527,179.7937,179.8443,4246.0
2017-10-16 15:40:00,213.38,213.38,213.31,213.35,5514.0,179.8443,179.8443,179.7853,179.819,5514.0
2017-10-16 15:45:00,213.35,213.38,213.32,213.33,6300.0,179.819,179.8443,179.7937,179.8021,6300.0
2017-10-16 15:50:00,213.35,213.37,213.29,213.3,9220.0,179.819,179.8358,179.7684,179.7768,9220.0
2017-10-16 15:55:00,213.33,213.49,213.29,213.37,38891.0,179.8021,179.937,179.7684,179.8358,38891.0
2017-10-17 09:30:00,212.75,213.33,212.75,212.85,14000.0,179.3133,179.8021,179.3133,179.3975,14000.0
2017-10-17 09:35:00,212.69,212.94,212.69,212.86,3762.0,179.2627,179.4734,179.2627,179.406,3762.0
2017-10-17 09:40:00,212.79,212.93,212.69,212.8,8494.0,179.347,179.465,179.2627,179.3554,8494.0
2017-10-17 09:45:00,212.83,212.83,212.36,212.37,5447.0,179.3807,179.3807,178.9846,178.993,5447.0
2017-10-17 09:50:00,212.43,212.79,212.43,212.78,3222.0,179.0436,179.347,179.0436,179.3385,3222.0
2017-10-17 09:55:00,212.75,212.79,212.7,212.74,3237.0,179.3133,179.347,179.2711,179.3048,3237.0
2017-10-17 10:00:00,212.74,212.9,212.67,212.89,4547.0,179.3048,179.4397,179.2458,179.4313,4547.0
2017-10-17 10:05:00,212.87,212.87,212.67,212.68,2895.0,179.4144,179.4144,179.2458,179.2543,2895.0
2017-10-17 10:10:00,212.76,212.77,212.64,212.69,2998.0,179.3217,179.3301,179.2206,179.2627,2998.0
2017-10-17 10:15:00,212.67,212.71,212.47,212.51,3550.0,179.2458,179.2796,179.0773,179.111,3550.0
2017-10-17 10:20:00,212.43,212.53,212.37,212.37,3354.0,179.0436,179.1278,178.993,178.993,3354.0
2017-10-17 10:25:00,212.28,212.33,212.16,212.26,7084.0,178.9171,178.9593,178.816,178.9003,7084.0
2017-10-17 10:30:00,212.26,212.33,212.21,212.33,5842.0,178.9003,178.9593,178.8581,178.9593,5842.0
2017-10-17 10:35:00,212.36,212.4,212.03,212.03,15921.0,178.9846,179.0183,178.7064,178.7064,15921.0
2017-10-17 10:40:00,212.05,212.09,211.91,212.0,10899.0,178.7233,178.757,178.6053,178.6811,10899.0
2017-10-17 10:45:00,212.01,212.04,211.91,211.91,7067.0,178.6896,178.7149,178.6053,178.6053,7067.0
2017-10-17 10:50:00,211.99,212.0,211.72,211.72,5404.0,178.6727,178.6811,178.4451,178.4451,5404.0
2017-10-17 10:55:00,211.75,211.85,211.54,211.55,11105.0,178.4704,178.5547,178.2934,178.3019,11105.0
2017-10-17 11:00:00,211.56,211.72,211.45,211.71,16129.0,178.3103,178.4451,178.2176,178.4367,16129.0
2017-10-17 11:05:00,211.7,212.09,211.64,211.92,8344.0,178.4283,178.757,178.3777,178.6137,8344.0
2017-10-17 11:10:00,211.98,212.01,211.85,211.85,4971.0,178.6643,178.6896,178.5547,178.5547,4971.0
2017-10-17 11:15:00,211.86,211.9,211.79,211.87,2500.0,178.5631,178.5969,178.5041,178.5716,2500.0
2017-10-17 11:20:00,211.87,211.88,211.78,211.81,5111.0,178.5716,178.58,178.4957,178.521,5111.0
2017-10-17 11:25:00,211.81,211.84,211.72,211.77,4210.0,178.521,178.5463,178.4451,178.4873,4210.0
2017-10-17 11:30:00,211.79,211.85,211.72,211.72,7076.0,178.5041,178.5547,178.4451,178.4451,7076.0
2017-10-17 11:35:00,211.78,211.87,211.73,211.73,1877.0,178.4957,178.5716,178.4536,178.4536,1877.0
2017-10-17 11:40:00,211.7,211.78,211.67,211.69,4822.0,178.4283,178.4957,178.403,178.4199,4822.0
2017-10-17 11:45:00,211.73,211.78,211.57,211.6,5375.0,178.4536,178.4957,178.3187,178.344,5375.0
2017-10-17 11:50:00,211.6,211.6,211.49,211.49,4055.0,178.344,178.344,178.2513,178.2513,4055.0
2017-10-17 11:55:00,211.55,211.59,211.45,211.58,7838.0,178.3019,178.3356,178.2176,178.3271,7838.0
2017-10-17 12:00:00,211.6,211.65,211.43,211.51,7084.0,178.344,178.3861,178.2007,178.2681,7084.0
2017-10-17 12:05:00,211.48,211.66,211.48,211.66,5298.0,178.2429,178.3946,178.2429,178.3946,5298.0
2017-10-17 12:10:00,211.68,211.88,211.68,211.87,3000.0,178.4114,178.58,178.4114,178.5716,3000.0
2017-10-17 12:15:00,211.82,211.82,211.58,211.58,2700.0,178.5294,178.5294,178.3271,178.3271,2700.0
2017-10-17 12:20:00,211.59,211.66,211.56,211.58,2370.0,178.3356,178.3946,178.3103,178.3271,2370.0
2017-10-17 12:25:00,211.58,211.58,211.43,211.49,1772.0,178.3271,178.3271,178.2007,178.2513,1772.0
2017-10-17 12:30:00,211.5,211.53,211.37,211.37,9851.0,178.2597,178.285,178.1502,178.1502,9851.0
2017-10-17 12:35:00,211.4,211.43,211.27,211.27,6223.0,178.1754,178.2007,178.0659,178.0659,6223.0
2017-10-17 12:40:00,211.27,211.33,211.07,211.19,7927.0,178.0659,178.1164,177.8973,177.9984,7927.0
2017-10-17 12:45:00,211.2,211.28,211.1,211.2,9955.0,178.0069,178.0743,177.9226,178.0069,9955.0
2017-10-17 12:50:00,211.18,211.21,211.06,211.06,6465.0,177.99,178.0153,177.8889,177.8889,6465.0
2017-10-17 12:55:00,211.04,211.19,210.95,211.19,11850.0,177.872,177.9984,177.7962,177.9984,11850.0
2017-10-17 13:00:00,211.16,211.36,211.16,211.24,3257.0,177.9732,178.1417,177.9732,178.0406,3257.0
2017-10-17 13:05:00,211.3,211.36,211.27,211.35,3466.0,178.0912,178.1417,178.0659,178.1333,3466.0
2017-10-17 13:10:00,211.35,211.35,211.17,211.22,6760.0,178.1333,178.1333,177.9816,178.0237,6760.0
2017-10-17 13:15:00,211.21,211.35,211.18,211.35,4477.0,178.0153,178.1333,177.99,178.1333,4477.0
2017-10-17 13:20:00,211.36,211.57,211.3,211.56,3951.0,178.1417,178.3187,178.0912,178.3103,3951.0
2017-10-17 13:25:00,211.53,211.55,211.4,211.48,3367.0,178.285,178.3019,178.1754,178.2429,3367.0
2017-10-17 13:30:00,211.48,211.49,211.36,211.47,2933.0,178.2429,178.2513,178.1417,178.2344,2933.0
2017-10-17 13:35:00,211.46,211.49,211.38,211.38,4899.0,178.226,178.2513,178.1586,178.1586,4899.0
2017-10-17 13:40:00,211.36,211.48,211.17,211.25,11638.0,178.1417,178.2429,177.9816,178.049,11638.0
2017-10-17 13:45:00,211.32,211.32,211.09,211.13,4460.0,178.108,178.108,177.9142,177.9479,4460.0
2017-10-17 13:50:00,211.11,211.22,211.11,211.12,5636.0,177.931,178.0237,177.931,177.9394,5636.0
2017-10-17 13:55:00,211.12,211.3,211.11,211.28,4791.0,177.9394,178.0912,177.931,178.0743,4791.0
2017-10-17 14:00:00,211.28,211.44,211.25,211.44,4664.0,178.0743,178.2091,178.049,178.2091,4664.0
2017-10-17 14:05:00,211.45,211.62,211.43,211.53,3967.0,178.2176,178.3609,178.2007,178.285,3967.0
2017-10-17 14:10:00,211.57,211.65,211.48,211.54,5801.0,178.3187,178.3861,178.2429,178.2934,5801.0
2017-10-17 14:15:00,211.6,211.68,211.56,211.59,7698.0,178.344,178.4114,178.3103,178.3356,7698.0
2017-10-17 14:20:00,211.57,211.59,211.5,211.55,4746.0,178.3187,178.3356,178.2597,178.3019,4746.0
2017-10-17 14:25:00,211.55,211.64,211.55,211.59,3300.0,178.3019,178.3777,178.3019,178.3356,3300.0
2017-10-17 14:30:00,211.6,211.67,211.59,211.64,4864.0,178.344,178.403,178.3356,178.3777,4864.0
2017-10-17 14:35:00,211.64,211.68,211.62,211.66,6321.0,178.3777,178.4114,178.3609,178.3946,6321.0
2017-10-17 14:40:00,211.64,211.69,211.58,211.6,5117.0,178.3777,178.4199,178.3271,178.344,5117.0
2017-10-17 14:45:00,211.62,211.8,211.62,211.79,6180.0,178.3609,178.5126,178.3609,178.5041,6180.0
2017-10-17 14:50:00,211.81,211.83,211.79,211.82,5684.0,178.521,178.5379,178.5041,178.5294,5684.0
2017-10-17 14:55:00,211.82,211.87,211.81,211.86,1600.0,178.5294,178.5716,178.521,178.5631,1600.0
2017-10-17 15:00:00,211.86,211.87,211.63,211.63,3883.0,178.5631,178.5716,178.3693,178.3693,3883.0
2017-10-17 15:05:00,211.65,211.7,211.65,211.7,2799.0,178.3861,178.4283,178.3861,178.4283,2799.0
2017-10-17 15:10:00,211.76,211.78,211.71,211.72,3988.0,178.4789,178.4957,178.4367,178.4451,3988.0
2017-10-17 15:15:00,211.71,211.71,211.49,211.49,9399.0,178.4367,178.4367,178.2513,178.2513,9399.0
2017-10-17 15:20:00,211.52,211.58,211.52,211.52,6148.0,178.2766,178.3271,178.2766,178.2766,6148.0
2017-10-17 15:25:00,211.52,211.6,211.52,211.58,9852.0,178.2766,178.344,178.2766,178.3271,9852.0
2017-10-17 15:30:00,211.58,211.65,211.52,211.53,9891.0,178.3271,178.3861,178.2766,178.285,9891.0
2017-10-17 15:35:00,211.52,211.53,211.47,211.48,10509.0,178.2766,178.285,178.2344,178.2429,10509.0
2017-10-17 15:40:00,211.49,211.57,211.46,211.5,12955.0,178.2513,178.3187,178.226,178.2597,12955.0
2017-10-17 15:45:00,211.5,211.64,211.44,211.57,8691.0,178.2597,178.3777,178.2091,178.3187,8691.0
2017-10-17 15:50:00,211.59,211.67,211.59,211.64,7913.0,178.3356,178.403,178.3356,178.3777,7913.0
2017-10-17 15:55:00,211.64,211.69,211.4,211.54,62372.0,178.3777,178.4199,178.1754,178.2934,62372.0
2017-10-18 09:30:00,211.3,212.0,210.5,210.5,21971.0,178.0912,178.6811,177.4169,177.4169,21971.0
2017-10-18 09:35:00,210.47,210.84,210.29,210.76,10151.0,177.3916,177.7034,177.2399,177.636,10151.0
2017-10-18 09:40:00,210.82,210.82,210.48,210.7,11496.0,177.6866,177.6866,177.4,177.5855,11496.0
2017-10-18 09:45:00,210.71,210.86,210.14,210.31,15868.0,177.5939,177.7203,177.1135,177.2567,15868.0
2017-10-18 09:50:00,210.39,210.39,210.2,210.21,5400.0,177.3242,177.3242,177.164,177.1725,5400.0
2017-10-18 09:55:00,210.18,210.32,210.06,210.32,6259.0,177.1472,177.2652,177.046,177.2652,6259.0
2017-10-18 10:00:00,210.31,210.65,209.86,210.41,10807.0,177.2567,177.5433,176.8775,177.341,10807.0
2017-10-18 10:05:00,210.43,210.78,210.39,210.66,10271.0,177.3579,177.6529,177.3242,177.5517,10271.0
2017-10-18 10:10:00,210.8,210.84,210.71,210.82,7433.0,177.6697,177.7034,177.5939,177.6866,7433.0
2017-10-18 10:15:00,210.78,210.81,210.66,210.8,7548.0,177.6529,177.6782,177.5517,177.6697,7548.0
2017-10-18 10:20:00,210.78,210.87,210.72,210.8,8498.0,177.6529,177.7287,177.6023,177.6697,8498.0
2017-10-18 10:25:00,210.82,210.92,210.75,210.81,6720.0,177.6866,177.7709,177.6276,177.6782,6720.0
2017-10-18 10:30:00,210.87,210.92,210.8,210.9,3377.0,177.7287,177.7709,177.6697,177.754,3377.0
2017-10-18 10:35:00,210.85,210.94,210.84,210.9,5802.0,177.7119,177.7877,177.7034,177.754,5802.0
2017-10-18 10:40:00,210.9,210.93,210.84,210.92,5743.0,177.754,177.7793,177.7034,177.7709,5743.0
2017-10-18 10:45:00,210.93,211.0,210.84,210.97,4350.0,177.7793,177.8383,177.7034,177.813,4350.0
2017-10-18 10:50:00,210.98,210.98,210.83,210.9,4480.0,177.8214,177.8214,177.695,177.754,4480.0
2017-10-18 10:55:00,210.93,211.14,210.9,211.02,4437.0,177.7793,177.9563,177.754,177.8552,4437.0
2017-10-18 11:00:00,211.04,211.05,210.9,211.02,5631.0,177.872,177.8804,177.754,177.8552,5631.0
2017-10-18 11:05:00,211.03,211.03,210.95,211.01,3134.0,177.8636,177.8636,177.7962,177.8467,3134.0
2017-10-18 11:10:00,210.99,211.05,210.98,211.0,3173.0,177.8299,177.8804,177.8214,177.8383,3173.0
2017-10-18 11:15:00,210.99,210.99,210.65,210.65,5181.0,177.8299,177.8299,177.5433,177.5433,5181.0
2017-10-18 11:20:00,210.65,210.7,210.44,210.44,4350.0,177.5433,177.5855,177.3663,177.3663,4350.0
2017-10-18 11:25:00,210.34,210.64,210.34,210.58,4613.0,177.282,177.5349,177.282,177.4843,4613.0
2017-10-18 11:30:00,210.58,210.66,210.52,210.66,2211.0,177.4843,177.5517,177.4337,177.5517,2211.0
2017-10-18 11:35:00,210.66,210.67,210.53,210.53,3913.0,177.5517,177.5602,177.4422,177.4422,3913.0
2017-10-18 11:40:00,210.57,210.65,210.43,210.55,6315.0,177.4759,177.5433,177.3579,177.459,6315.0
2017-10-18 11:45:00,210.55,210.82,210.51,210.74,3433.0,177.459,177.6866,177.4253,177.6192,3433.0
2017-10-18 11:50:00,210.7,210.7,210.54,210.55,2423.0,177.5855,177.5855,177.4506,177.459,2423.0
2017-10-18 11:55:00,210.52,210.61,210.52,210.61,11209.0,177.4337,177.5096,177.4337,177.5096,11209.0
2017-10-18 12:00:00,210.68,210.9,210.58,210.9,2907.0,177.5686,177.754,177.4843,177.754,2907.0
2017-10-18 12:05:00,210.89,210.91,210.8,210.83,2759.0,177.7456,177.7624,177.6697,177.695,2759.0
2017-10-18 12:10:00,210.9,211.02,210.87,210.91,8783.0,177.754,177.8552,177.7287,177.7624,8783.0
2017-10-18 12:15:00,210.91,211.06,210.91,210.98,3101.0,177.7624,177.8889,177.7624,177.8214,3101.0
2017-10-18 12:20:00,211.01,211.01,210.89,210.92,5350.0,177.8467,177.8467,177.7456,177.7709,5350.0
2017-10-18 12:25:00,210.92,210.92,210.74,210.81,3301.0,177.7709,177.7709,177.6192,177.6782,3301.0
2017-10-18 12:30:00,210.85,210.86,210.79,210.8,2300.0,177.7119,177.7203,177.6613,177.6697,2300.0
2017-10-18 12:35:00,210.81,210.82,210.76,210.82,3398.0,177.6782,177.6866,177.636,177.6866,3398.0
2017-10-18 12:40:00,210.78,210.83,210.72,210.73,3616.0,177.6529,177.695,177.6023,177.6107,3616.0
2017-10-18 12:45:00,210.73,210.77,210.69,210.7,2124.0,177.6107,177.6444,177.577,177.5855,2124.0
2017-10-18 12:50:00,210.73,210.83,210.72,210.78,1550.0,177.6107,177.695,177.6023,177.6529,1550.0
2017-10-18 12:55:00,210.75,210.8,210.71,210.78,3148.0,177.6276,177.6697,177.5939,177.6529,3148.0
2017-10-18 13:00:00,210.82,210.91,210.82,210.91,1200.0,177.6866,177.7624,177.6866,177.7624,1200.0
2017-10-18 13:05:00,210.93,210.93,210.66,210.67,4300.0,177.7793,177.7793,177.5517,177.5602,4300.0
2017-10-18 13:10:00,210.71,210.86,210.71,210.79,4850.0,177.5939,177.7203,177.5939,177.6613,4850.0
2017-10-18 13:15:00,210.86,210.97,210.84,210.97,1572.0,177.7203,177.813,177.7034,177.813,1572.0
2017-10-18 13:20:00,210.98,211.04,210.98,211.03,600.0,177.8214,177.872,177.8214,177.8636,600.0
2017-10-18 13:25:00,211.04,211.06,210.86,210.95,9360.0,177.872,177.8889,177.7203,177.7962,9360.0
2017-10-18 13:30:00,210.95,211.06,210.95,211.03,1707.0,177.7962,177.8889,177.7962,177.8636,1707.0
2017-10-18 13:35:00,211.0,211.07,210.98,211.05,2244.0,177.8383,177.8973,177.8214,177.8804,2244.0
2017-10-18 13:40:00,211.05,211.07,211.05,211.06,1329.0,177.8804,177.8973,177.8804,177.8889,1329.0
2017-10-18 13:45:00,211.1,211.35,211.09,211.32,6840.0,177.9226,178.1333,177.9142,178.108,6840.0
2017-10-18 13:50:00,211.31,211.4,211.31,211.31,1345.0,178.0996,178.1754,178.0996,178.0996,1345.0
2017-10-18 13:55:00,211.29,211.35,211.18,211.29,2803.0,178.0827,178.1333,177.99,178.0827,2803.0
2017-10-18 14:00:00,211.24,211.27,210.76,210.79,14570.0,178.0406,178.0659,177.636,177.6613,14570.0
2017-10-18 14:05:00,210.79,210.99,210.67,210.96,16734.0,177.6613,177.8299,177.5602,177.8046,16734.0
2017-10-18 14:10:00,210.96,211.08,210.83,210.94,4900.0,177.8046,177.9057,177.695,177.7877,4900.0
2017-10-18 14:15:00,210.93,211.09,210.89,210.97,5700.0,177.7793,177.9142,177.7456,177.813,5700.0
2017-10-18 14:20:00,210.94,210.97,210.85,210.97,4000.0,177.7877,177.813,177.7119,177.813,4000.0
2017-10-18 14:25:00,210.98,210.98,210.83,210.97,4416.0,177.8214,177.8214,177.695,177.813,4416.0
2017-10-18 14:30:00,210.92,210.92,210.76,210.79,4006.0,177.7709,177.7709,177.636,177.6613,4006.0
2017-10-18 14:35:00,210.81,210.83,210.6,210.64,7744.0,177.6782,177.695,177.5012,177.5349,7744.0
2017-10-18 14:40:00,210.7,210.71,210.64,210.68,6591.0,177.5855,177.5939,177.5349,177.5686,6591.0
2017-10-18 14:45:00,210.66,210.7,210.63,210.68,6331.0,177.5517,177.5855,177.5265,177.5686,6331.0
2017-10-18 14:50:00,210.65,210.75,210.58,210.73,4955.0,177.5433,177.6276,177.4843,177.6107,4955.0
2017-10-18 14:55:00,210.72,210.73,210.57,210.73,5825.0,177.6023,177.6107,177.4759,177.6107,5825.0
2017-10-18 15:00:00,210.67,210.72,210.6,210.66,5919.0,177.5602,177.6023,177.5012,177.5517,5919.0
2017-10-18 15:05:00,210.73,210.81,210.68,210.73,3956.0,177.6107,177.6782,177.5686,177.6107,3956.0
2017-10-18 15:10:00,210.74,210.81,210.72,210.78,4801.0,177.6192,177.6782,177.6023,177.6529,4801.0
2017-10-18 15:15:00,210.76,210.83,210.69,210.83,4239.0,177.636,177.695,177.577,177.695,4239.0
2017-10-18 15:20:00,210.82,210.86,210.78,210.8,6091.0,177.6866,177.7203,177.6529,177.6697,6091.0
2017-10-18 15:25:00,210.8,210.88,210.8,210.84,4926.0,177.6697,177.7372,177.6697,177.7034,4926.0
2017-10-18 15:30:00,210.85,210.87,210.8,210.82,9488.0,177.7119,177.7287,177.6697,177.6866,9488.0
2017-10-18 15:35:00,210.81,210.81,210.68,210.72,8281.0,177.6782,177.6782,177.5686,177.6023,8281.0
2017-10-18 15:40:00,210.7,210.71,210.52,210.63,9725.0,177.5855,177.5939,177.4337,177.5265,9725.0
2017-10-18 15:45:00,210.63,210.7,210.52,210.6,18652.0,177.5265,177.5855,177.4337,177.5012,18652.0
2017-10-18 15:50:00,210.57,210.6,210.31,210.31,19070.0,177.4759,177.5012,177.2567,177.2567,19070.0
2017-10-18 15:55:00,210.34,210.47,210.33,210.42,49528.0,177.282,177.3916,177.2736,177.3495,49528.0
2017-10-19 09:30:00,210.3,210.46,210.13,210.46,15506.0,177.2483,177.3832,177.105,177.3832,15506.0
2017-10-19 09:35:00,210.27,210.28,209.88,209.98,7372.0,177.223,177.2315,176.8943,176.9786,7372.0
2017-10-19 09:40:00,209.88,209.92,209.75,209.91,8118.0,176.8943,176.928,176.7848,176.9196,8118.0
2017-10-19 09:45:00,209.87,210.02,209.74,209.88,6926.0,176.8859,177.0123,176.7763,176.8943,6926.0
2017-10-19 09:50:00,209.87,210.24,209.71,210.24,9502.0,176.8859,177.1977,176.751,177.1977,9502.0
2017-10-19 09:55:00,210.25,210.35,210.17,210.17,4932.0,177.2062,177.2905,177.1387,177.1387,4932.0
2017-10-19 10:00:00,210.32,210.58,210.32,210.5,7015.0,177.2652,177.4843,177.2652,177.4169,7015.0
2017-10-19 10:05:00,210.55,210.72,210.45,210.69,4267.0,177.459,177.6023,177.3747,177.577,4267.0
2017-10-19 10:10:00,210.76,210.92,210.62,210.92,7224.0,177.636,177.7709,177.518,177.7709,7224.0
2017-10-19 10:15:00,210.92,210.96,210.79,210.94,4040.0,177.7709,177.8046,177.6613,177.7877,4040.0
2017-10-19 10:20:00,210.97,211.2,210.93,210.94,11002.0,177.813,178.0069,177.7793,177.7877,11002.0
2017-10-19 10:25:00,210.93,211.19,210.83,211.06,4379.0,177.7793,177.9984,177.695,177.8889,4379.0
2017-10-19 10:30:00,211.1,211.1,210.86,211.05,4423.0,177.9226,177.9226,177.7203,177.8804,4423.0
2017-10-19 10:35:00,211.05,211.06,210.68,210.83,3601.0,177.8804,177.8889,177.5686,177.695,3601.0
2017-10-19 10:40:00,210.84,211.05,210.7,210.99,9542.0,177.7034,177.8804,177.5855,177.8299,9542.0
2017-10-19 10:45:00,211.03,211.06,210.93,211.06,3623.0,177.8636,177.8889,177.7793,177.8889,3623.0
2017-10-19 10:50:00,211.06,211.43,211.06,211.29,3053.0,177.8889,178.2007,177.8889,178.0827,3053.0
2017-10-19 10:55:00,211.29,211.56,211.29,211.47,2413.0,178.0827,178.3103,178.0827,178.2344,2413.0
2017-10-19 11:00:00,211.56,211.56,211.45,211.49,1205.0,178.3103,178.3103,178.2176,178.2513,1205.0
2017-10-19 11:05:00,211.5,211.5,211.2,211.26,2313.0,178.2597,178.2597,178.0069,178.0574,2313.0
2017-10-19 11:10:00,211.21,211.25,211.1,211.18,1441.0,178.0153,178.049,177.9226,177.99,1441.0
2017-10-19 11:15:00,211.15,211.25,211.14,211.19,3063.0,177.9647,178.049,177.9563,177.9984,3063.0
2017-10-19 11:20:00,211.17,211.36,211.17,211.33,3788.0,177.9816,178.1417,177.9816,178.1164,3788.0
2017-10-19 11:25:00,211.3,211.3,211.15,211.2,1570.0,178.0912,178.0912,177.9647,178.0069,1570.0
2017-10-19 11:30:00,211.2,211.24,211.18,211.23,2382.0,178.0069,178.0406,177.99,178.0322,2382.0
2017-10-19 11:35:00,211.18,211.18,210.98,211.0,3000.0,177.99,177.99,177.8214,177.8383,3000.0
2017-10-19 11:40:00,211.0,211.22,211.0,211.1,3376.0,177.8383,178.0237,177.8383,177.9226,3376.0
2017-10-19 11:45:00,211.08,211.3,211.08,211.26,2404.0,177.9057,178.0912,177.9057,178.0574,2404.0
2017-10-19 11:50:00,211.29,211.29,211.14,211.14,3525.0,178.0827,178.0827,177.9563,177.9563,3525.0
2017-10-19 11:55:00,211.21,211.22,211.09,211.09,1800.0,178.0153,178.0237,177.9142,177.9142,1800.0
2017-10-19 12:00:00,211.15,211.23,211.09,211.23,4004.0,177.9647,178.0322,177.9142,178.0322,4004.0
2017-10-19 12:05:00,211.26,211.35,211.23,211.29,1700.0,178.0574,178.1333,178.0322,178.0827,1700.0
2017-10-19 12:10:00,211.29,211.44,211.28,211.42,1504.0,178.0827,178.2091,178.0743,178.1923,1504.0
2017-10-19 12:15:00,211.46,211.5,211.43,211.46,1426.0,178.226,178.2597,178.2007,178.226,1426.0
2017-10-19 12:20:00,211.52,211.52,211.41,211.45,1616.0,178.2766,178.2766,178.1839,178.2176,1616.0
2017-10-19 12:25:00,211.48,211.65,211.46,211.59,1898.0,178.2429,178.3861,178.226,178.3356,1898.0
2017-10-19 12:30:00,211.61,211.65,211.55,211.55,2100.0,178.3524,178.3861,178.3019,178.3019,2100.0
2017-10-19 12:35:00,211.51,211.51,211.46,211.48,1100.0,178.2681,178.2681,178.226,178.2429,1100.0
2017-10-19 12:40:00,211.47,211.54,211.41,211.47,5606.0,178.2344,178.2934,178.1839,178.2344,5606.0
2017-10-19 12:45:00,211.49,211.58,211.49,211.49,1408.0,178.2513,178.3271,178.2513,178.2513,1408.0
2017-10-19 12:50:00,211.56,211.56,211.45,211.53,2756.0,178.3103,178.3103,178.2176,178.285,2756.0
2017-10-19 12:55:00,211.55,211.57,211.54,211.56,1106.0,178.3019,178.3187,178.2934,178.3103,1106.0
2017-10-19 13:00:00,211.59,211.67,211.56,211.67,2920.0,178.3356,178.403,178.3103,178.403,2920.0
2017-10-19 13:05:00,211.7,211.88,211.7,211.74,3886.0,178.4283,178.58,178.4283,178.462,3886.0
2017-10-19 13:10:00,211.76,211.76,211.68,211.7,1524.0,178.4789,178.4789,178.4114,178.4283,1524.0
2017-10-19 13:15:00,211.65,211.7,211.63,211.67,1850.0,178.3861,178.4283,178.3693,178.403,1850.0
2017-10-19 13:20:00,211.67,211.73,211.67,211.7,1923.0,178.403,178.4536,178.403,178.4283,1923.0
2017-10-19 13:25:00,211.71,211.79,211.67,211.72,1776.0,178.4367,178.5041,178.403,178.4451,1776.0
2017-10-19 13:30:00,211.73,211.73,211.55,211.55,2300.0,178.4536,178.4536,178.3019,178.3019,2300.0
2017-10-19 13:35:00,211.57,211.58,211.52,211.55,2204.0,178.3187,178.3271,178.2766,178.3019,2204.0
2017-10-19 13:40:00,211.48,211.64,211.48,211.61,4692.0,178.2429,178.3777,178.2429,178.3524,4692.0
2017-10-19 13:45:00,211.6,211.65,211.59,211.63,2076.0,178.344,178.3861,178.3356,178.3693,2076.0
2017-10-19 13:50:00,211.63,211.65,211.6,211.63,1263.0,178.3693,178.3861,178.344,178.3693,1263.0
2017-10-19 13:55:00,211.63,211.71,211.62,211.71,700.0,178.3693,178.4367,178.3609,178.4367,700.0
2017-10-19 14:00:00,211.75,211.86,211.73,211.83,3641.0,178.4704,178.5631,178.4536,178.5379,3641.0
2017-10-19 14:05:00,211.82,211.82,211.69,211.69,3610.0,178.5294,178.5294,178.4199,178.4199,3610.0
2017-10-19 14:10:00,211.7,211.73,211.62,211.73,1491.0,178.4283,178.4536,178.3609,178.4536,1491.0
2017-10-19 14:15:00,211.71,211.75,211.68,211.75,2229.0,178.4367,178.4704,178.4114,178.4704,2229.0
2017-10-19 14:20:00,211.75,211.8,211.74,211.78,1700.0,178.4704,178.5126,178.462,178.4957,1700.0
2017-10-19 14:25:00,211.72,211.75,211.7,211.7,3360.0,178.4451,178.4704,178.4283,178.4283,3360.0
2017-10-19 14:30:00,211.71,211.84,211.71,211.84,4642.0,178.4367,178.5463,178.4367,178.5463,4642.0
2017-10-19 14:35:00,211.87,211.87,211.74,211.77,3672.0,178.5716,178.5716,178.462,178.4873,3672.0
2017-10-19 14:40:00,211.76,211.76,211.69,211.75,2515.0,178.4789,178.4789,178.4199,178.4704,2515.0
2017-10-19 14:45:00,211.72,211.72,211.58,211.58,4581.0,178.4451,178.4451,178.3271,178.3271,4581.0
2017-10-19 14:50:00,211.58,211.74,211.57,211.74,2116.0,178.3271,178.462,178.3187,178.462,2116.0
2017-10-19 14:55:00,211.77,211.83,211.74,211.78,4222.0,178.4873,178.5379,178.462,178.4957,4222.0
2017-10-19 15:00:00,211.78,211.87,211.75,211.85,5698.0,178.4957,178.5716,178.4704,178.5547,5698.0
2017-10-19 15:05:00,211.87,211.89,211.77,211.8,3234.0,178.5716,178.5884,178.4873,178.5126,3234.0
2017-10-19 15:10:00,211.78,211.8,211.72,211.72,3466.0,178.4957,178.5126,178.4451,178.4451,3466.0
2017-10-19 15:15:00,211.72,211.75,211.63,211.65,4159.0,178.4451,178.4704,178.3693,178.3861,4159.0
2017-10-19 15:20:00,211.63,211.64,211.52,211.52,6439.0,178.3693,178.3777,178.2766,178.2766,6439.0
2017-10-19 15:25:00,211.52,211.68,211.52,211.68,3517.0,178.2766,178.4114,178.2766,178.4114,3517.0
2017-10-19 15:30:00,211.67,211.73,211.66,211.66,4180.0,178.403,178.4536,178.3946,178.3946,4180.0
2017-10-19 15:35:00,211.67,211.67,211.51,211.51,5487.0,178.403,178.403,178.2681,178.2681,5487.0
2017-10-19 15:40:00,211.55,211.58,211.5,211.5,6852.0,178.3019,178.3271,178.2597,178.2597,6852.0
2017-10-19 15:45:00,211.5,211.72,211.46,211.69,9707.0,178.2597,178.4451,178.226,178.4199,9707.0
2017-10-19 15:50:00,211.7,211.7,211.48,211.48,20168.0,178.4283,178.4283,178.2429,178.2429,20168.0
2017-10-19 15:55:00,211.5,211.72,211.35,211.72,36837.0,178.2597,178.4451,178.1333,178.4451,36837.0
2017-10-20 09:30:00,212.59,212.59,211.73,211.73,53060.0,179.1784,179.1784,178.4536,178.4536,53060.0
2017-10-20 09:35:00,211.88,212.21,211.88,212.2,2550.0,178.58,178.8581,178.58,178.8497,2550.0
2017-10-20 09:40:00,212.2,212.21,212.19,212.21,700.0,178.8497,178.8581,178.8413,178.8581,700.0
2017-10-20 09:45:00,212.21,212.4,212.14,212.3,2754.0,178.8581,179.0183,178.7991,178.934,2754.0
2017-10-20 09:50:00,212.35,212.57,212.35,212.57,2372.0,178.9761,179.1616,178.9761,179.1616,2372.0
2017-10-20 09:55:00,212.64,212.74,212.52,212.57,4210.0,179.2206,179.3048,179.1194,179.1616,4210.0
2017-10-20 10:00:00,212.61,212.73,212.61,212.65,2549.0,179.1953,179.2964,179.1953,179.229,2549.0
2017-10-20 10:05:00,212.73,212.75,212.63,212.63,2069.0,179.2964,179.3133,179.2121,179.2121,2069.0
2017-10-20 10:10:00,212.67,212.72,212.51,212.51,11939.0,179.2458,179.288,179.111,179.111,11939.0
2017-10-20 10:15:00,212.56,212.6,212.49,212.59,1400.0,179.1531,179.1868,179.0941,179.1784,1400.0
2017-10-20 10:20:00,212.59,212.76,212.57,212.75,6701.0,179.1784,179.3217,179.1616,179.3133,6701.0
2017-10-20 10:25:00,212.77,212.99,212.75,212.91,9073.0,179.3301,179.5155,179.3133,179.4481,9073.0
2017-10-20 10:30:00,212.9,212.99,212.86,212.87,4170.0,179.4397,179.5155,179.406,179.4144,4170.0
2017-10-20 10:35:00,212.87,212.87,212.8,212.8,1702.0,179.4144,179.4144,179.3554,179.3554,1702.0
2017-10-20 10:40:00,212.84,212.89,212.75,212.87,3731.0,179.3891,179.4313,179.3133,179.4144,3731.0
2017-10-20 10:45:00,212.87,212.9,212.8,212.82,2294.0,179.4144,179.4397,179.3554,179.3723,2294.0
2017-10-20 10:50:00,212.86,212.89,212.82,212.86,1437.0,179.406,179.4313,179.3723,179.406,1437.0
2017-10-20 10:55:00,212.86,212.89,212.84,212.88,2800.0,179.406,179.4313,179.3891,179.4228,2800.0
2017-10-20 11:00:00,212.87,212.96,212.84,212.88,5066.0,179.4144,179.4903,179.3891,179.4228,5066.0
2017-10-20 11:05:00,212.88,212.91,212.86,212.91,3347.0,179.4228,179.4481,179.406,179.4481,3347.0
2017-10-20 11:10:00,212.91,212.95,212.89,212.94,3889.0,179.4481,179.4818,179.4313,179.4734,3889.0
2017-10-20 11:15:00,212.97,213.14,212.97,213.12,1657.0,179.4987,179.642,179.4987,179.6251,1657.0
2017-10-20 11:20:00,213.09,213.31,213.09,213.25,9124.0,179.5998,179.7853,179.5998,179.7347,9124.0
2017-10-20 11:25:00,213.2,213.3,213.18,213.25,3760.0,179.6925,179.7768,179.6757,179.7347,3760.0
2017-10-20 11:30:00,213.22,213.24,213.15,213.21,2515.0,179.7094,179.7263,179.6504,179.701,2515.0
2017-10-20 11:35:00,213.18,213.18,213.02,213.06,900.0,179.6757,179.6757,179.5408,179.5745,900.0
2017-10-20 11:40:00,213.05,213.08,212.97,213.03,2600.0,179.5661,179.5914,179.4987,179.5493,2600.0
2017-10-20 11:45:00,213.06,213.16,213.01,213.15,3622.0,179.5745,179.6588,179.5324,179.6504,3622.0
2017-10-20 11:50:00,213.11,213.16,213.04,213.05,4722.0,179.6167,179.6588,179.5577,179.5661,4722.0
2017-10-20 11:55:00,213.12,213.28,213.11,213.28,2700.0,179.6251,179.76,179.6167,179.76,2700.0
2017-10-20 12:00:00,213.33,213.37,213.3,213.31,1650.0,179.8021,179.8358,179.7768,179.7853,1650.0
2017-10-20 12:05:00,213.33,213.44,213.33,213.4,2200.0,179.8021,179.8948,179.8021,179.8611,2200.0
2017-10-20 12:10:00,213.41,213.44,213.37,213.4,3577.0,179.8695,179.8948,179.8358,179.8611,3577.0
2017-10-20 12:15:00,213.42,213.62,213.41,213.59,2615.0,179.878,180.0465,179.8695,180.0212,2615.0
2017-10-20 12:20:00,213.56,213.58,213.56,213.58,500.0,179.996,180.0128,179.996,180.0128,500.0
2017-10-20 12:25:00,213.54,213.72,213.54,213.71,2150.0,179.9791,180.1308,179.9791,180.1224,2150.0
2017-10-20 12:30:00,213.69,213.72,213.62,213.69,2921.0,180.1055,180.1308,180.0465,180.1055,2921.0
2017-10-20 12:35:00,213.67,213.76,213.67,213.76,3117.0,180.0887,180.1645,180.0887,180.1645,3117.0
2017-10-20 12:40:00,213.76,213.76,213.62,213.62,4102.0,180.1645,180.1645,180.0465,180.0465,4102.0
2017-10-20 12:45:00,213.59,213.59,213.5,213.51,5264.0,180.0212,180.0212,179.9454,179.9538,5264.0
2017-10-20 12:50:00,213.53,213.53,213.41,213.42,1755.0,179.9707,179.9707,179.8695,179.878,1755.0
2017-10-20 12:55:00,213.48,213.5,213.44,213.48,1900.0,179.9285,179.9454,179.8948,179.9285,1900.0
2017-10-20 13:00:00,213.45,213.49,213.41,213.41,1641.0,179.9032,179.937,179.8695,179.8695,1641.0
2017-10-20 13:05:00,213.46,213.55,213.46,213.48,2026.0,179.9117,179.9875,179.9117,179.9285,2026.0
2017-10-20 13:10:00,213.52,213.59,213.51,213.53,2059.0,179.9622,180.0212,179.9538,179.9707,2059.0
2017-10-20 13:15:00,213.66,213.68,213.63,213.66,800.0,180.0802,180.0971,180.055,180.0802,800.0
2017-10-20 13:20:00,213.68,213.7,213.53,213.6,6251.0,180.0971,180.114,179.9707,180.0297,6251.0
2017-10-20 13:25:00,213.57,213.65,213.5,213.63,8246.0,180.0044,180.0718,179.9454,180.055,8246.0
2017-10-20 13:30:00,213.57,213.64,213.56,213.57,2895.0,180.0044,180.0634,179.996,180.0044,2895.0
2017-10-20 13:35:00,213.61,213.68,213.61,213.67,8900.0,180.0381,180.0971,180.0381,180.0887,8900.0
2017-10-20 13:40:00,213.67,213.67,213.53,213.59,4500.0,180.0887,180.0887,179.9707,180.0212,4500.0
2017-10-20 13:45:00,213.59,213.67,213.54,213.58,18663.0,180.0212,180.0887,179.9791,180.0128,18663.0
2017-10-20 13:50:00,213.59,213.63,213.57,213.61,1476.0,180.0212,180.055,180.0044,180.0381,1476.0
2017-10-20 13:55:00,213.64,213.73,213.57,213.64,5768.0,180.0634,180.1392,180.0044,180.0634,5768.0
2017-10-20 14:00:00,213.64,213.69,213.63,213.67,2439.0,180.0634,180.1055,180.055,180.0887,2439.0
2017-10-20 14:05:00,213.66,213.83,213.66,213.83,3787.0,180.0802,180.2235,180.0802,180.2235,3787.0
2017-10-20 14:10:00,213.87,214.02,213.87,213.87,9022.0,180.2572,180.3837,180.2572,180.2572,9022.0
2017-10-20 14:15:00,213.88,213.88,213.62,213.65,9160.0,180.2657,180.2657,180.0465,180.0718,9160.0
2017-10-20 14:20:00,213.64,213.65,213.28,213.5,25331.0,180.0634,180.0718,179.76,179.9454,25331.0
2017-10-20 14:25:00,213.42,213.58,213.33,213.53,4500.0,179.878,180.0128,179.8021,179.9707,4500.0
2017-10-20 14:30:00,213.5,213.68,213.49,213.51,6900.0,179.9454,180.0971,179.937,179.9538,6900.0
2017-10-20 14:35:00,213.5,213.63,213.48,213.59,4839.0,179.9454,180.055,179.9285,180.0212,4839.0
2017-10-20 14:40:00,213.62,213.62,213.46,213.47,6516.0,180.0465,180.0465,179.9117,179.9201,6516.0
2017-10-20 14:45:00,213.49,213.6,213.47,213.51,2973.0,179.937,180.0297,179.9201,179.9538,2973.0
2017-10-20 14:50:00,213.48,213.54,213.39,213.42,6716.0,179.9285,179.9791,179.8527,179.878,6716.0
2017-10-20 14:55:00,213.42,213.42,213.33,213.38,7630.0,179.878,179.878,179.8021,179.8443,7630.0
2017-10-20 15:00:00,213.38,213.54,213.38,213.46,3587.0,179.8443,179.9791,179.8443,179.9117,3587.0
2017-10-20 15:05:00,213.49,213.52,213.43,213.52,3800.0,179.937,179.9622,179.8864,179.9622,3800.0
2017-10-20 15:10:00,213.52,213.65,213.48,213.65,4591.0,179.9622,180.0718,179.9285,180.0718,4591.0
2017-10-20 15:15:00,213.68,213.68,213.54,213.55,6027.0,180.0971,180.0971,179.9791,179.9875,6027.0
2017-10-20 15:20:00,213.57,213.62,213.36,213.38,10999.0,180.0044,180.0465,179.8274,179.8443,10999.0
2017-10-20 15:25:00,213.4,213.43,213.34,213.34,7387.0,179.8611,179.8864,179.8105,179.8105,7387.0
2017-10-20 15:30:00,213.36,213.72,213.34,213.69,7340.0,179.8274,180.1308,179.8105,180.1055,7340.0
2017-10-20 15:35:00,213.69,213.73,213.6,213.68,5614.0,180.1055,180.1392,180.0297,180.0971,5614.0
2017-10-20 15:40:00,213.66,213.71,213.64,213.64,6488.0,180.0802,180.1224,180.0634,180.0634,6488.0
2017-10-20 15:45:00,213.67,213.7,213.49,213.65,7766.0,180.0887,180.114,179.937,180.0718,7766.0
2017-10-20 15:50:00,213.62,213.75,213.62,213.64,11729.0,180.0465,180.1561,180.0465,180.0634,11729.0
2017-10-20 15:55:00,213.65,213.8,213.49,213.8,29270.0,180.0718,180.1982,179.937,180.1982,29270.0
2017-10-23 09:30:00,213.86,213.86,213.29,213.48,15000.0,180.2488,180.2488,179.7684,179.9285,15000.0
2017-10-23 09:35:00,213.38,213.46,213.31,213.39,3770.0,179.8443,179.9117,179.7853,179.8527,3770.0
2017-10-23 09:40:00,213.32,213.78,213.29,213.61,5145.0,179.7937,180.1814,179.7684,180.0381,5145.0
2017-10-23 09:45:00,213.61,213.83,213.4,213.71,8255.0,180.0381,180.2235,179.8611,180.1224,8255.0
2017-10-23 09:50:00,213.77,213.78,212.98,213.15,11071.0,180.173,180.1814,179.5071,179.6504,11071.0
2017-10-23 09:55:00,213.11,213.19,212.99,213.08,4776.0,179.6167,179.6841,179.5155,179.5914,4776.0
2017-10-23 10:00:00,213.02,213.61,213.02,213.57,3646.0,179.5408,180.0381,179.5408,180.0044,3646.0
2017-10-23 10:05:00,213.6,213.63,213.45,213.63,4589.0,180.0297,180.055,179.9032,180.055,4589.0
2017-10-23 10:10:00,213.64,213.86,213.62,213.64,10131.0,180.0634,180.2488,180.0465,180.0634,10131.0
2017-10-23 10:15:00,213.67,213.79,213.6,213.78,2953.0,180.0887,180.1898,180.0297,180.1814,2953.0
2017-10-23 10:20:00,213.8,213.87,213.64,213.72,5941.0,180.1982,180.2572,180.0634,180.1308,5941.0
2017-10-23 10:25:00,213.77,213.91,213.69,213.69,5565.0,180.173,180.291,180.1055,180.1055,5565.0
2017-10-23 10:30:00,213.71,213.77,213.64,213.73,5438.0,180.1224,180.173,180.0634,180.1392,5438.0
2017-10-23 10:35:00,213.73,213.81,213.67,213.74,9314.0,180.1392,180.2067,180.0887,180.1477,9314.0
2017-10-23 10:40:00,213.74,214.09,213.71,214.04,14901.0,180.1477,180.4427,180.1224,180.4005,14901.0
2017-10-23 10:45:00,214.07,214.17,213.87,213.87,5384.0,180.4258,180.5101,180.2572,180.2572,5384.0
2017-10-23 10:50:00,213.86,213.97,213.81,213.91,4194.0,180.2488,180.3415,180.2067,180.291,4194.0
2017-10-23 10:55:00,213.92,213.95,213.79,213.81,8023.0,180.2994,180.3247,180.1898,180.2067,8023.0
2017-10-23 11:00:00,213.85,213.93,213.8,213.84,4144.0,180.2404,180.3078,180.1982,180.232,4144.0
2017-10-23 11:05:00,213.82,213.93,213.8,213.91,7844.0,180.2151,180.3078,180.1982,180.291,7844.0
2017-10-23 11:10:00,213.86,213.89,213.65,213.84,5687.0,180.2488,180.2741,180.0718,180.232,5687.0
2017-10-23 11:15:00,213.82,213.84,213.61,213.7,6510.0,180.2151,180.232,180.0381,180.114,6510.0
2017-10-23 11:20:00,213.73,213.77,213.64,213.68,5910.0,180.1392,180.173,180.0634,180.0971,5910.0
2017-10-23 11:25:00,213.7,213.77,213.58,213.61,8866.0,180.114,180.173,180.0128,180.0381,8866.0
2017-10-23 11:30:00,213.59,213.6,213.19,213.39,6010.0,180.0212,180.0297,179.6841,179.8527,6010.0
2017-10-23 11:35:00,213.35,213.48,213.34,213.37,9308.0,179.819,179.9285,179.8105,179.8358,9308.0
2017-10-23 11:40:00,213.19,213.37,213.16,213.3,6153.0,179.6841,179.8358,179.6588,179.7768,6153.0
2017-10-23 11:45:00,213.29,213.34,213.14,213.29,6947.0,179.7684,179.8105,179.642,179.7684,6947.0
2017-10-23 11:50:00,213.26,213.34,213.25,213.34,5366.0,179.7431,179.8105,179.7347,179.8105,5366.0
2017-10-23 11:55:00,213.34,213.36,213.1,213.22,5439.0,179.8105,179.8274,179.6083,179.7094,5439.0
2017-10-23 12:00:00,213.23,213.23,212.99,213.06,11099.0,179.7178,179.7178,179.5155,179.5745,11099.0
2017-10-23 12:05:00,213.01,213.02,212.88,212.99,5694.0,179.5324,179.5408,179.4228,179.5155,5694.0
2017-10-23 12:10:00,213.01,213.05,212.7,212.86,10193.0,179.5324,179.5661,179.2711,179.406,10193.0
2017-10-23 12:15:00,212.86,213.03,212.75,213.03,3431.0,179.406,179.5493,179.3133,179.5493,3431.0
2017-10-23 12:20:00,212.99,213.06,212.85,212.99,5100.0,179.5155,179.5745,179.3975,179.5155,5100.0
2017-10-23 12:25:00,212.99,213.0,212.81,212.95,3458.0,179.5155,179.524,179.3638,179.4818,3458.0
2017-10-23 12:30:00,212.99,213.02,212.92,213.02,10203.0,179.5155,179.5408,179.4565,179.5408,10203.0
2017-10-23 12:35:00,213.05,213.09,212.93,213.01,6350.0,179.5661,179.5998,179.465,179.5324,6350.0
2017-10-23 12:40:00,213.01,213.03,212.87,212.87,5301.0,179.5324,179.5493,179.4144,179.4144,5301.0
2017-10-23 12:45:00,212.92,213.0,212.82,212.9,4616.0,179.4565,179.524,179.3723,179.4397,4616.0
2017-10-23 12:50:00,212.92,212.96,212.83,212.92,3326.0,179.4565,179.4903,179.3807,179.4565,3326.0
2017-10-23 12:55:00,212.94,213.12,212.89,213.11,5440.0,179.4734,179.6251,179.4313,179.6167,5440.0
2017-10-23 13:00:00,213.08,213.08,212.89,212.94,5406.0,179.5914,179.5914,179.4313,179.4734,5406.0
2017-10-23 13:05:00,212.93,213.07,212.91,212.91,3500.0,179.465,179.583,179.4481,179.4481,3500.0
2017-10-23 13:10:00,212.92,212.92,212.82,212.88,6816.0,179.4565,179.4565,179.3723,179.4228,6816.0
2017-10-23 13:15:00,212.86,212.92,212.64,212.85,6202.0,179.406,179.4565,179.2206,179.3975,6202.0
2017-10-23 13:20:00,212.77,212.83,212.57,212.61,12633.0,179.3301,179.3807,179.1616,179.1953,12633.0
2017-10-23 13:25:00,212.6,212.64,212.47,212.47,4872.0,179.1868,179.2206,179.0773,179.0773,4872.0
2017-10-23 13:30:00,212.49,212.75,212.49,212.71,4951.0,179.0941,179.3133,179.0941,179.2796,4951.0
2017-10-23 13:35:00,212.73,212.83,212.64,212.77,5442.0,179.2964,179.3807,179.2206,179.3301,5442.0
2017-10-23 13:40:00,212.77,212.95,212.74,212.9,4000.0,179.3301,179.4818,179.3048,179.4397,4000.0
2017-10-23 13:45:00,212.9,212.96,212.83,212.96,5691.0,179.4397,179.4903,179.3807,179.4903,5691.0
2017-10-23 13:50:00,212.96,212.97,212.88,212.88,3645.0,179.4903,179.4987,179.4228,179.4228,3645.0
2017-10-23 13:55:00,212.9,212.98,212.88,212.96,4040.0,179.4397,179.5071,179.4228,179.4903,4040.0
2017-10-23 14:00:00,212.96,212.96,212.83,212.92,6094.0,179.4903,179.4903,179.3807,179.4565,6094.0
2017-10-23 14:05:00,212.94,213.01,212.92,212.96,5883.0,179.4734,179.5324,179.4565,179.4903,5883.0
2017-10-23 14:10:00,213.0,213.01,212.86,212.86,11008.0,179.524,179.5324,179.406,179.406,11008.0
2017-10-23 14:15:00,212.84,212.85,212.6,212.61,6361.0,179.3891,179.3975,179.1868,179.1953,6361.0
2017-10-23 14:20:00,212.6,212.73,212.59,212.7,3383.0,179.1868,179.2964,179.1784,179.2711,3383.0
2017-10-23 14:25:00,212.67,212.81,212.65,212.79,5134.0,179.2458,179.3638,179.229,179.347,5134.0
2017-10-23 14:30:00,212.79,212.84,212.72,212.81,5844.0,179.347,179.3891,179.288,179.3638,5844.0
2017-10-23 14:35:00,212.82,212.85,212.73,212.79,5340.0,179.3723,179.3975,179.2964,179.347,5340.0
2017-10-23 14:40:00,212.78,212.89,212.65,212.65,7415.0,179.3385,179.4313,179.229,179.229,7415.0
2017-10-23 14:45:00,212.66,212.66,212.57,212.57,4025.0,179.2374,179.2374,179.1616,179.1616,4025.0
2017-10-23 14:50:00,212.65,212.65,212.47,212.59,9963.0,179.229,179.229,179.0773,179.1784,9963.0
2017-10-23 14:55:00,212.67,212.7,212.55,212.7,4962.0,179.2458,179.2711,179.1447,179.2711,4962.0
2017-10-23 15:00:00,212.69,212.84,212.69,212.84,8853.0,179.2627,179.3891,179.2627,179.3891,8853.0
2017-10-23 15:05:00,212.83,212.98,212.69,212.92,9394.0,179.3807,179.5071,179.2627,179.4565,9394.0
2017-10-23 15:10:00,212.9,213.02,212.88,212.94,9396.0,179.4397,179.5408,179.4228,179.4734,9396.0
2017-10-23 15:15:00,212.89,212.96,212.82,212.84,7391.0,179.4313,179.4903,179.3723,179.3891,7391.0
2017-10-23 15:20:00,212.82,212.82,212.67,212.76,7885.0,179.3723,179.3723,179.2458,179.3217,7885.0
2017-10-23 15:25:00,212.74,212.76,212.58,212.68,9154.0,179.3048,179.3217,179.17,179.2543,9154.0
2017-10-23 15:30:00,212.65,212.82,212.65,212.72,8707.0,179.229,179.3723,179.229,179.288,8707.0
2017-10-23 15:35:00,212.73,212.77,212.48,212.53,10976.0,179.2964,179.3301,179.0857,179.1278,10976.0
2017-10-23 15:40:00,212.51,212.62,212.48,212.59,10155.0,179.111,179.2037,179.0857,179.1784,10155.0
2017-10-23 15:45:00,212.58,212.76,212.58,212.62,14949.0,179.17,179.3217,179.17,179.2037,14949.0
2017-10-23 15:50:00,212.62,212.69,212.51,212.62,18104.0,179.2037,179.2627,179.111,179.2037,18104.0
2017-10-23 15:55:00,212.62,212.68,212.49,212.56,37610.0,179.2037,179.2543,179.0941,179.1531,37610.0
2017-10-24 09:30:00,212.51,213.68,212.51,213.6,21311.0,179.111,180.0971,179.111,180.0297,21311.0
2017-10-24 09:35:00,213.48,214.81,213.21,213.96,24592.0,179.9285,181.0495,179.701,180.3331,24592.0
2017-10-24 09:40:00,213.98,213.98,213.03,213.39,15898.0,180.35,180.35,179.5493,179.8527,15898.0
2017-10-24 09:45:00,213.37,213.94,213.33,213.48,7531.0,179.8358,180.3162,179.8021,179.9285,7531.0
2017-10-24 09:50:00,213.6,214.2,213.52,214.02,10923.0,180.0297,180.5354,179.9622,180.3837,10923.0
2017-10-24 09:55:00,214.1,214.16,213.69,213.69,4291.0,180.4511,180.5017,180.1055,180.1055,4291.0
2017-10-24 10:00:00,213.77,213.89,213.61,213.61,5595.0,180.173,180.2741,180.0381,180.0381,5595.0
2017-10-24 10:05:00,213.57,213.63,213.25,213.26,5435.0,180.0044,180.055,179.7347,179.7431,5435.0
2017-10-24 10:10:00,213.37,213.37,213.12,213.13,6349.0,179.8358,179.8358,179.6251,179.6335,6349.0
2017-10-24 10:15:00,213.21,213.41,213.0,213.1,8105.0,179.701,179.8695,179.524,179.6083,8105.0
2017-10-24 10:20:00,213.11,213.2,212.78,212.78,5379.0,179.6167,179.6925,179.3385,179.3385,5379.0
2017-10-24 10:25:00,212.86,213.19,212.78,213.05,4008.0,179.406,179.6841,179.3385,179.5661,4008.0
2017-10-24 10:30:00,213.15,213.39,213.02,213.12,5795.0,179.6504,179.8527,179.5408,179.6251,5795.0
2017-10-24 10:35:00,213.26,213.5,213.22,213.43,7511.0,179.7431,179.9454,179.7094,179.8864,7511.0
2017-10-24 10:40:00,213.45,213.54,213.42,213.42,4957.0,179.9032,179.9791,179.878,179.878,4957.0
2017-10-24 10:45:00,213.46,213.73,213.45,213.73,18440.0,179.9117,180.1392,179.9032,180.1392,18440.0
2017-10-24 10:50:00,213.76,213.93,213.65,213.89,7894.0,180.1645,180.3078,180.0718,180.2741,7894.0
2017-10-24 10:55:00,213.91,213.99,213.57,213.59,23422.0,180.291,180.3584,180.0044,180.0212,23422.0
2017-10-24 11:00:00,213.58,213.79,213.55,213.78,10772.0,180.0128,180.1898,179.9875,180.1814,10772.0
2017-10-24 11:05:00,213.78,213.78,213.52,213.69,6302.0,180.1814,180.1814,179.9622,180.1055,6302.0
2017-10-24 11:10:00,213.73,213.76,213.1,213.31,11244.0,180.1392,180.1645,179.6083,179.7853,11244.0
2017-10-24 11:15:00,213.2,213.34,213.08,213.33,12123.0,179.6925,179.8105,179.5914,179.8021,12123.0
2017-10-24 11:20:00,213.33,213.33,213.0,213.11,5899.0,179.8021,179.8021,179.524,179.6167,5899.0
2017-10-24 11:25:00,213.1,213.15,212.96,213.03,4099.0,179.6083,179.6504,179.4903,179.5493,4099.0
2017-10-24 11:30:00,213.03,213.12,213.02,213.04,3450.0,179.5493,179.6251,179.5408,179.5577,3450.0
2017-10-24 11:35:00,213.04,213.08,213.0,213.04,3222.0,179.5577,179.5914,179.524,179.5577,3222.0
2017-10-24 11:40:00,213.04,213.2,212.99,212.99,10537.0,179.5577,179.6925,179.5155,179.5155,10537.0
2017-10-24 11:45:00,212.96,213.13,212.82,212.83,52633.0,179.4903,179.6335,179.3723,179.3807,52633.0
2017-10-24 11:50:00,212.83,212.92,212.64,212.92,2928.0,179.3807,179.4565,179.2206,179.4565,2928.0
2017-10-24 11:55:00,212.93,213.21,212.81,212.98,12676.0,179.465,179.701,179.3638,179.5071,12676.0
2017-10-24 12:00:00,212.95,212.96,212.57,212.57,4526.0,179.4818,179.4903,179.1616,179.1616,4526.0
2017-10-24 12:05:00,212.61,212.74,212.5,212.74,5600.0,179.1953,179.3048,179.1026,179.3048,5600.0
2017-10-24 12:10:00,212.73,212.81,212.64,212.76,5600.0,179.2964,179.3638,179.2206,179.3217,5600.0
2017-10-24 12:15:00,212.72,212.75,212.62,212.7,6054.0,179.288,179.3133,179.2037,179.2711,6054.0
2017-10-24 12:20:00,212.68,212.89,212.65,212.65,8348.0,179.2543,179.4313,179.229,179.229,8348.0
2017-10-24 12:25:00,212.7,212.8,212.61,212.7,7527.0,179.2711,179.3554,179.1953,179.2711,7527.0
2017-10-24 12:30:00,212.72,212.79,212.66,212.77,3910.0,179.288,179.347,179.2374,179.3301,3910.0
2017-10-24 12:35:00,212.77,212.77,212.68,212.69,24730.0,179.3301,179.3301,179.2543,179.2627,24730.0
2017-10-24 12:40:00,212.58,212.8,212.58,212.74,4816.0,179.17,179.3554,179.17,179.3048,4816.0
2017-10-24 12:45:00,212.77,213.22,212.51,213.18,57753.0,179.3301,179.7094,179.111,179.6757,57753.0
2017-10-24 12:50:00,213.17,213.24,212.89,212.9,19465.0,179.6673,179.7263,179.4313,179.4397,19465.0
2017-10-24 12:55:00,212.86,213.1,212.82,213.08,2967.0,179.406,179.6083,179.3723,179.5914,2967.0
2017-10-24 13:00:00,213.25,213.28,213.15,213.24,4793.0,179.7347,179.76,179.6504,179.7263,4793.0
2017-10-24 13:05:00,213.24,213.26,213.03,213.05,4384.0,179.7263,179.7431,179.5493,179.5661,4384.0
2017-10-24 13:10:00,213.03,213.16,213.03,213.14,4105.0,179.5493,179.6588,179.5493,179.642,4105.0
2017-10-24 13:15:00,213.15,213.24,213.12,213.17,3587.0,179.6504,179.7263,179.6251,179.6673,3587.0
2017-10-24 13:20:00,213.19,213.19,212.6,212.6,13907.0,179.6841,179.6841,179.1868,179.1868,13907.0
2017-10-24 13:25:00,212.54,212.57,212.33,212.54,7223.0,179.1363,179.1616,178.9593,179.1363,7223.0
2017-10-24 13:30:00,212.54,212.81,212.54,212.67,9774.0,179.1363,179.3638,179.1363,179.2458,9774.0
2017-10-24 13:35:00,212.65,212.8,212.59,212.77,12190.0,179.229,179.3554,179.1784,179.3301,12190.0
2017-10-24 13:40:00,212.75,212.93,212.72,212.79,6379.0,179.3133,179.465,179.288,179.347,6379.0
2017-10-24 13:45:00,212.78,212.87,212.78,212.83,2833.0,179.3385,179.4144,179.3385,179.3807,2833.0
2017-10-24 13:50:00,212.87,212.88,212.78,212.78,3396.0,179.4144,179.4228,179.3385,179.3385,3396.0
2017-10-24 13:55:00,212.79,212.83,212.79,212.83,4308.0,179.347,179.3807,179.347,179.3807,4308.0
2017-10-24 14:00:00,212.81,212.84,212.69,212.7,5565.0,179.3638,179.3891,179.2627,179.2711,5565.0
2017-10-24 14:05:00,212.72,212.81,212.7,212.74,3140.0,179.288,179.3638,179.2711,179.3048,3140.0
2017-10-24 14:10:00,212.8,212.86,212.79,212.81,3202.0,179.3554,179.406,179.347,179.3638,3202.0
2017-10-24 14:15:00,212.82,212.88,212.79,212.87,4973.0,179.3723,179.4228,179.347,179.4144,4973.0
2017-10-24 14:20:00,212.88,212.96,212.75,212.91,7420.0,179.4228,179.4903,179.3133,179.4481,7420.0
2017-10-24 14:25:00,212.9,212.98,212.87,212.89,4971.0,179.4397,179.5071,179.4144,179.4313,4971.0
2017-10-24 14:30:00,212.88,212.88,212.71,212.77,13027.0,179.4228,179.4228,179.2796,179.3301,13027.0
2017-10-24 14:35:00,212.75,212.89,212.74,212.85,4751.0,179.3133,179.4313,179.3048,179.3975,4751.0
2017-10-24 14:40:00,212.84,212.87,212.81,212.87,3657.0,179.3891,179.4144,179.3638,179.4144,3657.0
2017-10-24 14:45:00,212.87,212.91,212.65,212.65,7582.0,179.4144,179.4481,179.229,179.229,7582.0
2017-10-24 14:50:00,212.62,212.62,212.25,212.4,19125.0,179.2037,179.2037,178.8918,179.0183,19125.0
2017-10-24 14:55:00,212.4,212.55,212.34,212.5,9094.0,179.0183,179.1447,178.9677,179.1026,9094.0
2017-10-24 15:00:00,212.54,212.59,212.38,212.53,13540.0,179.1363,179.1784,179.0014,179.1278,13540.0
2017-10-24 15:05:00,212.53,212.58,211.86,212.19,51247.0,179.1278,179.17,178.5631,178.8413,51247.0
2017-10-24 15:10:00,212.19,212.51,212.19,212.31,16636.0,178.8413,179.111,178.8413,178.9424,16636.0
2017-10-24 15:15:00,212.34,212.49,212.29,212.46,27956.0,178.9677,179.0941,178.9256,179.0688,27956.0
2017-10-24 15:20:00,212.46,212.48,212.27,212.45,12598.0,179.0688,179.0857,178.9087,179.0604,12598.0
2017-10-24 15:25:00,212.44,212.52,212.38,212.48,20402.0,179.052,179.1194,179.0014,179.0857,20402.0
2017-10-24 15:30:00,212.45,212.45,212.2,212.36,30496.0,179.0604,179.0604,178.8497,178.9846,30496.0
2017-10-24 15:35:00,212.31,212.61,212.31,212.43,23577.0,178.9424,179.1953,178.9424,179.0436,23577.0
2017-10-24 15:40:00,212.44,212.61,212.42,212.56,19548.0,179.052,179.1953,179.0351,179.1531,19548.0
2017-10-24 15:45:00,212.56,212.56,212.27,212.3,35386.0,179.1531,179.1531,178.9087,178.934,35386.0
2017-10-24 15:50:00,212.33,212.58,212.33,212.57,42773.0,178.9593,179.17,178.9593,179.1616,42773.0
2017-10-24 15:55:00,212.55,212.68,212.02,212.09,106138.0,179.1447,179.2543,178.698,178.757,106138.0
2017-10-25 09:30:00,208.2,208.5,207.0,207.11,44472.0,175.4784,175.7312,174.467,174.5597,44472.0
2017-10-25 09:35:00,207.13,208.48,206.59,208.35,34744.0,174.5765,175.7144,174.1214,175.6048,34744.0
2017-10-25 09:40:00,208.42,208.42,207.07,208.02,44510.0,175.6638,175.6638,174.526,175.3267,44510.0
2017-10-25 09:45:00,208.06,210.13,207.85,209.0,37391.0,175.3604,177.105,175.1834,176.1526,37391.0
2017-10-25 09:50:00,208.95,209.4,208.17,209.4,21560.0,176.1105,176.4898,175.4531,176.4898,21560.0
2017-10-25 09:55:00,209.22,210.37,209.06,210.35,11572.0,176.3381,177.3073,176.2032,177.2905,11572.0
2017-10-25 10:00:00,210.33,210.96,209.93,210.47,21412.0,177.2736,177.8046,176.9365,177.3916,21412.0
2017-10-25 10:05:00,210.59,210.75,209.37,209.37,26061.0,177.4927,177.6276,176.4645,176.4645,26061.0
2017-10-25 10:10:00,209.48,210.43,209.16,209.85,28545.0,176.5572,177.3579,176.2875,176.869,28545.0
2017-10-25 10:15:00,209.86,211.25,209.75,210.98,12290.0,176.8775,178.049,176.7848,177.8214,12290.0
2017-10-25 10:20:00,211.05,211.14,210.74,210.74,17091.0,177.8804,177.9563,177.6192,177.6192,17091.0
2017-10-25 10:25:00,210.96,211.18,210.41,210.9,35130.0,177.8046,177.99,177.341,177.754,35130.0
2017-10-25 10:30:00,210.93,211.05,210.63,210.74,20432.0,177.7793,177.8804,177.5265,177.6192,20432.0
2017-10-25 10:35:00,210.82,210.9,210.0,210.26,18993.0,177.6866,177.754,176.9955,177.2146,18993.0
2017-10-25 10:40:00,210.26,210.26,209.43,209.5,20796.0,177.2146,177.2146,176.5151,176.574,20796.0
2017-10-25 10:45:00,209.5,210.0,209.41,209.48,7499.0,176.574,176.9955,176.4982,176.5572,7499.0
2017-10-25 10:50:00,209.44,209.57,208.42,208.66,20226.0,176.5235,176.633,175.6638,175.8661,20226.0
2017-10-25 10:55:00,208.8,208.9,207.3,207.78,36781.0,175.9841,176.0683,174.7198,175.1244,36781.0
2017-10-25 11:00:00,207.75,208.21,207.75,207.86,17010.0,175.0991,175.4868,175.0991,175.1918,17010.0
2017-10-25 11:05:00,207.74,208.5,207.74,208.47,10149.0,175.0907,175.7312,175.0907,175.7059,10149.0
2017-10-25 11:10:00,208.54,208.93,208.12,208.47,10621.0,175.7649,176.0936,175.4109,175.7059,10621.0
2017-10-25 11:15:00,208.59,208.75,207.73,207.73,5642.0,175.8071,175.9419,175.0822,175.0822,5642.0
2017-10-25 11:20:00,207.75,208.21,207.73,208.06,8139.0,175.0991,175.4868,175.0822,175.3604,8139.0
2017-10-25 11:25:00,208.04,208.38,208.03,208.07,6945.0,175.3435,175.6301,175.3351,175.3688,6945.0
2017-10-25 11:30:00,208.22,208.54,208.15,208.54,7100.0,175.4952,175.7649,175.4362,175.7649,7100.0
2017-10-25 11:35:00,208.56,208.59,207.8,207.85,9734.0,175.7818,175.8071,175.1412,175.1834,9734.0
2017-10-25 11:40:00,207.97,207.97,207.31,207.63,14149.0,175.2845,175.2845,174.7282,174.9979,14149.0
2017-10-25 11:45:00,207.62,207.93,207.54,207.93,6406.0,174.9895,175.2508,174.9221,175.2508,6406.0
2017-10-25 11:50:00,207.93,208.16,207.49,207.67,11367.0,175.2508,175.4446,174.8799,175.0317,11367.0
2017-10-25 11:55:00,207.73,207.73,207.41,207.6,5114.0,175.0822,175.0822,174.8125,174.9727,5114.0
2017-10-25 12:00:00,207.53,207.56,207.0,207.1,10527.0,174.9137,174.9389,174.467,174.5512,10527.0
2017-10-25 12:05:00,207.08,207.37,207.08,207.23,7400.0,174.5344,174.7788,174.5344,174.6608,7400.0
2017-10-25 12:10:00,207.28,207.35,207.2,207.26,4437.0,174.703,174.762,174.6355,174.6861,4437.0
2017-10-25 12:15:00,207.31,207.33,206.89,206.89,8998.0,174.7282,174.7451,174.3742,174.3742,8998.0
2017-10-25 12:20:00,206.89,207.27,206.88,207.13,6571.0,174.3742,174.6945,174.3658,174.5765,6571.0
2017-10-25 12:25:00,207.01,207.6,206.99,207.59,11766.0,174.4754,174.9727,174.4585,174.9642,11766.0
2017-10-25 12:30:00,207.59,207.59,207.02,207.02,7803.0,174.9642,174.9642,174.4838,174.4838,7803.0
2017-10-25 12:35:00,207.03,207.04,206.01,206.22,27140.0,174.4922,174.5007,173.6326,173.8095,27140.0
2017-10-25 12:40:00,206.26,206.42,206.05,206.42,12902.0,173.8433,173.9781,173.6663,173.9781,12902.0
2017-10-25 12:45:00,206.48,206.48,206.25,206.26,5053.0,174.0287,174.0287,173.8348,173.8433,5053.0
2017-10-25 12:50:00,206.29,206.65,206.24,206.6,15316.0,173.8685,174.172,173.8264,174.1298,15316.0
2017-10-25 12:55:00,206.63,206.63,206.46,206.46,9520.0,174.1551,174.1551,174.0118,174.0118,9520.0
2017-10-25 13:00:00,206.52,206.96,206.5,206.82,12975.0,174.0624,174.4332,174.0455,174.3152,12975.0
2017-10-25 13:05:00,206.82,206.98,206.82,206.89,4080.0,174.3152,174.4501,174.3152,174.3742,4080.0
2017-10-25 13:10:00,206.88,206.97,206.65,206.79,8932.0,174.3658,174.4417,174.172,174.29,8932.0
2017-10-25 13:15:00,206.84,207.1,206.69,206.71,10801.0,174.3321,174.5512,174.2057,174.2225,10801.0
2017-10-25 13:20:00,206.74,206.98,206.74,206.87,6599.0,174.2478,174.4501,174.2478,174.3574,6599.0
2017-10-25 13:25:00,206.89,206.95,206.56,206.59,8355.0,174.3742,174.4248,174.0961,174.1214,8355.0
2017-10-25 13:30:00,206.59,206.83,206.59,206.81,7997.0,174.1214,174.3237,174.1214,174.3068,7997.0
2017-10-25 13:35:00,206.85,207.34,206.85,207.31,20625.0,174.3405,174.7535,174.3405,174.7282,20625.0
2017-10-25 13:40:00,207.36,207.98,207.34,207.98,21871.0,174.7704,175.2929,174.7535,175.2929,21871.0
2017-10-25 13:45:00,208.06,208.78,207.9,208.15,17140.0,175.3604,175.9672,175.2255,175.4362,17140.0
2017-10-25 13:50:00,208.15,208.6,207.56,207.73,34932.0,175.4362,175.8155,174.9389,175.0822,34932.0
2017-10-25 13:55:00,207.8,208.14,207.8,207.9,12216.0,175.1412,175.4278,175.1412,175.2255,12216.0
2017-10-25 14:00:00,207.89,208.32,207.86,208.04,20446.0,175.2171,175.5795,175.1918,175.3435,20446.0
2017-10-25 14:05:00,208.08,208.76,208.05,208.76,10400.0,175.3772,175.9504,175.3519,175.9504,10400.0
2017-10-25 14:10:00,208.63,208.8,208.11,208.62,19787.0,175.8408,175.9841,175.4025,175.8324,19787.0
2017-10-25 14:15:00,208.65,208.65,208.39,208.48,3415.0,175.8576,175.8576,175.6385,175.7144,3415.0
2017-10-25 14:20:00,208.47,208.63,208.3,208.39,9183.0,175.7059,175.8408,175.5626,175.6385,9183.0
2017-10-25 14:25:00,208.37,208.65,208.36,208.44,4385.0,175.6216,175.8576,175.6132,175.6806,4385.0
2017-10-25 14:30:00,208.45,208.65,208.35,208.35,11668.0,175.6891,175.8576,175.6048,175.6048,11668.0
2017-10-25 14:35:00,208.33,208.52,208.26,208.43,8991.0,175.5879,175.7481,175.5289,175.6722,8991.0
2017-10-25 14:40:00,208.4,208.62,208.03,208.06,17093.0,175.6469,175.8324,175.3351,175.3604,17093.0
2017-10-25 14:45:00,208.09,208.21,208.0,208.0,5242.0,175.3857,175.4868,175.3098,175.3098,5242.0
2017-10-25 14:50:00,208.12,208.29,207.97,208.2,9472.0,175.4109,175.5542,175.2845,175.4784,9472.0
2017-10-25 14:55:00,208.28,208.29,207.69,207.76,6669.0,175.5458,175.5542,175.0485,175.1075,6669.0
2017-10-25 15:00:00,207.82,207.92,207.56,207.8,10246.0,175.1581,175.2424,174.9389,175.1412,10246.0
2017-10-25 15:05:00,207.81,208.11,207.61,207.71,10481.0,175.1497,175.4025,174.9811,175.0654,10481.0
2017-10-25 15:10:00,207.69,207.76,207.29,207.37,11600.0,175.0485,175.1075,174.7114,174.7788,11600.0
2017-10-25 15:15:00,207.49,207.78,207.4,207.58,7720.0,174.8799,175.1244,174.8041,174.9558,7720.0
2017-10-25 15:20:00,207.54,207.67,207.5,207.52,9547.0,174.9221,175.0317,174.8884,174.9052,9547.0
2017-10-25 15:25:00,207.53,207.76,207.43,207.43,17070.0,174.9137,175.1075,174.8294,174.8294,17070.0
2017-10-25 15:30:00,207.42,207.42,207.02,207.33,34669.0,174.821,174.821,174.4838,174.7451,34669.0
2017-10-25 15:35:00,207.35,207.37,206.89,207.11,30308.0,174.762,174.7788,174.3742,174.5597,30308.0
2017-10-25 15:40:00,207.11,207.44,207.06,207.36,18639.0,174.5597,174.8378,174.5175,174.7704,18639.0
2017-10-25 15:45:00,207.33,207.55,207.24,207.28,23417.0,174.7451,174.9305,174.6692,174.703,23417.0
2017-10-25 15:50:00,207.34,207.42,207.09,207.26,47918.0,174.7535,174.821,174.5428,174.6861,47918.0
2017-10-25 15:55:00,207.29,207.54,207.24,207.25,64694.0,174.7114,174.9221,174.6692,174.6777,64694.0
2017-10-26 09:30:00,208.18,208.5,207.88,208.05,26707.0,175.4615,175.7312,175.2087,175.3519,26707.0
2017-10-26 09:35:00,208.19,208.19,207.76,207.87,7149.0,175.4699,175.4699,175.1075,175.2002,7149.0
2017-10-26 09:40:00,207.82,207.9,207.58,207.66,6637.0,175.1581,175.2255,174.9558,175.0232,6637.0
2017-10-26 09:45:00,207.62,207.78,207.55,207.65,8739.0,174.9895,175.1244,174.9305,175.0148,8739.0
2017-10-26 09:50:00,207.58,207.9,207.43,207.75,16036.0,174.9558,175.2255,174.8294,175.0991,16036.0
2017-10-26 09:55:00,207.95,208.27,207.68,207.69,10194.0,175.2677,175.5374,175.0401,175.0485,10194.0
2017-10-26 10:00:00,207.7,207.77,207.37,207.38,14607.0,175.0569,175.1159,174.7788,174.7872,14607.0
2017-10-26 10:05:00,207.37,207.79,207.03,207.03,8598.0,174.7788,175.1328,174.4922,174.4922,8598.0
2017-10-26 10:10:00,207.04,207.2,206.55,206.62,40180.0,174.5007,174.6355,174.0877,174.1467,40180.0
2017-10-26 10:15:00,206.58,206.7,206.31,206.31,12849.0,174.113,174.2141,173.8854,173.8854,12849.0
2017-10-26 10:20:00,206.34,206.34,206.03,206.14,17342.0,173.9107,173.9107,173.6494,173.7421,17342.0
2017-10-26 10:25:00,206.18,206.26,205.65,205.87,26778.0,173.7758,173.8433,173.3291,173.5146,26778.0
2017-10-26 10:30:00,205.88,206.0,205.49,205.49,12528.0,173.523,173.6241,173.1943,173.1943,12528.0
2017-10-26 10:35:00,205.5,205.77,205.36,205.42,28830.0,173.2027,173.4303,173.0847,173.1353,28830.0
2017-10-26 10:40:00,205.49,205.57,204.68,204.74,29098.0,173.1943,173.2617,172.5116,172.5622,29098.0
2017-10-26 10:45:00,204.83,204.83,204.26,204.63,15064.0,172.638,172.638,172.1576,172.4694,15064.0
2017-10-26 10:50:00,204.62,205.45,204.62,205.29,16848.0,172.461,173.1606,172.461,173.0257,16848.0
2017-10-26 10:55:00,205.32,205.51,204.88,204.88,13540.0,173.051,173.2111,172.6801,172.6801,13540.0
2017-10-26 11:00:00,204.87,204.94,204.37,204.84,17660.0,172.6717,172.7307,172.2503,172.6464,17660.0
2017-10-26 11:05:00,204.79,204.85,204.52,204.54,8147.0,172.6043,172.6549,172.3767,172.3936,8147.0
2017-10-26 11:10:00,204.53,204.65,204.32,204.34,9818.0,172.3852,172.4863,172.2082,172.225,9818.0
2017-10-26 11:15:00,204.33,204.33,203.27,203.63,23393.0,172.2166,172.2166,171.3232,171.6266,23393.0
2017-10-26 11:20:00,203.62,203.89,203.58,203.58,11456.0,171.6182,171.8457,171.5845,171.5845,11456.0
2017-10-26 11:25:00,203.62,203.66,203.23,203.6,16216.0,171.6182,171.6519,171.2895,171.6013,16216.0
2017-10-26 11:30:00,203.61,203.82,203.59,203.6,12628.0,171.6097,171.7867,171.5929,171.6013,12628.0
2017-10-26 11:35:00,203.62,203.84,203.38,203.38,5303.0,171.6182,171.8036,171.4159,171.4159,5303.0
2017-10-26 11:40:00,203.43,203.55,203.36,203.49,6916.0,171.458,171.5592,171.399,171.5086,6916.0
2017-10-26 11:45:00,203.45,203.52,203.2,203.23,6471.0,171.4749,171.5339,171.2642,171.2895,6471.0
2017-10-26 11:50:00,203.25,203.27,202.28,202.32,24605.0,171.3063,171.3232,170.4888,170.5225,24605.0
2017-10-26 11:55:00,202.38,202.45,202.11,202.18,23655.0,170.5731,170.6321,170.3455,170.4045,23655.0
2017-10-26 12:00:00,202.12,202.84,202.03,202.67,22523.0,170.3539,170.9608,170.2781,170.8175,22523.0
2017-10-26 12:05:00,202.74,203.25,202.74,203.08,14274.0,170.8765,171.3063,170.8765,171.163,14274.0
2017-10-26 12:10:00,203.09,203.1,202.64,202.69,10960.0,171.1715,171.1799,170.7922,170.8343,10960.0
2017-10-26 12:15:00,202.69,202.8,202.42,202.43,37455.0,170.8343,170.9271,170.6068,170.6152,37455.0
2017-10-26 12:20:00,202.41,202.46,202.35,202.42,4150.0,170.5983,170.6405,170.5478,170.6068,4150.0
2017-10-26 12:25:00,202.43,202.66,202.4,202.58,16310.0,170.6152,170.8091,170.5899,170.7416,16310.0
2017-10-26 12:30:00,202.54,202.62,202.33,202.4,12420.0,170.7079,170.7753,170.5309,170.5899,12420.0
2017-10-26 12:35:00,202.34,202.5,202.26,202.36,8924.0,170.5393,170.6742,170.4719,170.5562,8924.0
2017-10-26 12:40:00,202.38,202.54,202.33,202.39,7513.0,170.5731,170.7079,170.5309,170.5815,7513.0
2017-10-26 12:45:00,202.44,203.02,202.37,202.97,17822.0,170.6236,171.1125,170.5646,171.0703,17822.0
2017-10-26 12:50:00,202.98,203.37,202.97,203.34,5990.0,171.0788,171.4075,171.0703,171.3822,5990.0
2017-10-26 12:55:00,203.3,203.5,203.3,203.37,13533.0,171.3485,171.517,171.3485,171.4075,13533.0
2017-10-26 13:00:00,203.36,203.38,203.0,203.0,7807.0,171.399,171.4159,171.0956,171.0956,7807.0
2017-10-26 13:05:00,203.05,203.5,203.04,203.5,5153.0,171.1378,171.517,171.1293,171.517,5153.0
2017-10-26 13:10:00,203.51,203.54,203.38,203.46,5958.0,171.5255,171.5507,171.4159,171.4833,5958.0
2017-10-26 13:15:00,203.36,203.55,203.29,203.46,5801.0,171.399,171.5592,171.34,171.4833,5801.0
2017-10-26 13:20:00,203.43,203.59,203.35,203.59,7407.0,171.458,171.5929,171.3906,171.5929,7407.0
2017-10-26 13:25:00,203.62,203.63,203.4,203.4,7825.0,171.6182,171.6266,171.4328,171.4328,7825.0
2017-10-26 13:30:00,203.43,203.48,203.39,203.45,3761.0,171.458,171.5002,171.4243,171.4749,3761.0
2017-10-26 13:35:00,203.48,203.5,203.44,203.44,2600.0,171.5002,171.517,171.4665,171.4665,2600.0
2017-10-26 13:40:00,203.44,203.47,203.28,203.38,6602.0,171.4665,171.4918,171.3316,171.4159,6602.0
2017-10-26 13:45:00,203.39,203.44,203.28,203.28,2752.0,171.4243,171.4665,171.3316,171.3316,2752.0
2017-10-26 13:50:00,203.3,203.3,203.12,203.16,5611.0,171.3485,171.3485,171.1968,171.2305,5611.0
2017-10-26 13:55:00,203.16,203.3,203.16,203.25,6123.0,171.2305,171.3485,171.2305,171.3063,6123.0
2017-10-26 14:00:00,203.3,203.32,203.14,203.17,5358.0,171.3485,171.3653,171.2136,171.2389,5358.0
2017-10-26 14:05:00,203.17,203.17,202.9,202.92,6350.0,171.2389,171.2389,171.0113,171.0282,6350.0
2017-10-26 14:10:00,202.9,203.27,202.9,203.25,5710.0,171.0113,171.3232,171.0113,171.3063,5710.0
2017-10-26 14:15:00,203.2,203.2,202.9,202.96,6400.0,171.2642,171.2642,171.0113,171.0619,6400.0
2017-10-26 14:20:00,202.96,203.22,202.93,203.17,3745.0,171.0619,171.281,171.0366,171.2389,3745.0
2017-10-26 14:25:00,203.17,203.41,203.17,203.25,11353.0,171.2389,171.4412,171.2389,171.3063,11353.0
2017-10-26 14:30:00,203.31,203.7,203.31,203.7,11354.0,171.3569,171.6856,171.3569,171.6856,11354.0
2017-10-26 14:35:00,203.69,203.91,203.66,203.88,8244.0,171.6772,171.8626,171.6519,171.8373,8244.0
2017-10-26 14:40:00,203.95,204.11,203.95,204.01,14370.0,171.8963,172.0312,171.8963,171.9469,14370.0
2017-10-26 14:45:00,204.01,204.06,203.84,203.92,12611.0,171.9469,171.989,171.8036,171.871,12611.0
2017-10-26 14:50:00,203.88,203.94,203.83,203.88,5744.0,171.8373,171.8879,171.7952,171.8373,5744.0
2017-10-26 14:55:00,203.81,203.94,203.52,203.9,7161.0,171.7783,171.8879,171.5339,171.8542,7161.0
2017-10-26 15:00:00,203.96,203.96,203.82,203.96,6026.0,171.9047,171.9047,171.7867,171.9047,6026.0
2017-10-26 15:05:00,203.96,204.21,203.92,204.08,5085.0,171.9047,172.1154,171.871,172.0059,5085.0
2017-10-26 15:10:00,204.09,204.33,204.08,204.33,4813.0,172.0143,172.2166,172.0059,172.2166,4813.0
2017-10-26 15:15:00,204.33,204.37,204.13,204.15,12613.0,172.2166,172.2503,172.048,172.0649,12613.0
2017-10-26 15:20:00,204.16,204.44,204.16,204.35,11862.0,172.0733,172.3093,172.0733,172.2334,11862.0
2017-10-26 15:25:00,204.37,204.38,204.21,204.21,9529.0,172.2503,172.2587,172.1154,172.1154,9529.0
2017-10-26 15:30:00,204.2,204.31,204.2,204.21,18939.0,172.107,172.1997,172.107,172.1154,18939.0
2017-10-26 15:35:00,204.21,204.22,203.86,203.98,25539.0,172.1154,172.1239,171.8205,171.9216,25539.0
2017-10-26 15:40:00,204.0,204.07,203.77,203.95,24330.0,171.9385,171.9975,171.7446,171.8963,24330.0
2017-10-26 15:45:00,204.03,204.11,203.85,203.97,22640.0,171.9637,172.0312,171.812,171.9132,22640.0
2017-10-26 15:50:00,203.94,204.08,203.86,203.99,31897.0,171.8879,172.0059,171.8205,171.93,31897.0
2017-10-26 15:55:00,204.03,204.06,203.7,203.84,65674.0,171.9637,171.989,171.6856,171.8036,65674.0
2017-10-27 09:30:00,204.5,204.81,204.1,204.5,41646.0,172.3599,172.6211,172.0227,172.3599,41646.0
2017-10-27 09:35:00,204.58,204.78,204.3,204.73,7037.0,172.4273,172.5959,172.1913,172.5537,7037.0
2017-10-27 09:40:00,204.6,204.93,204.56,204.93,8056.0,172.4442,172.7223,172.4104,172.7223,8056.0
2017-10-27 09:45:00,204.95,205.04,204.94,204.99,12219.0,172.7391,172.815,172.7307,172.7729,12219.0
2017-10-27 09:50:00,204.99,205.06,204.8,205.02,20744.0,172.7729,172.8319,172.6127,172.7981,20744.0
2017-10-27 09:55:00,204.96,205.0,204.67,204.73,36344.0,172.7476,172.7813,172.5032,172.5537,36344.0
2017-10-27 10:00:00,204.76,205.09,204.61,204.87,13582.0,172.579,172.8571,172.4526,172.6717,13582.0
2017-10-27 10:05:00,204.86,205.16,204.85,205.11,12527.0,172.6633,172.9161,172.6549,172.874,12527.0
2017-10-27 10:10:00,205.09,205.41,204.99,205.33,10963.0,172.8571,173.1269,172.7729,173.0594,10963.0
2017-10-27 10:15:00,205.34,205.39,204.96,205.11,9360.0,173.0679,173.11,172.7476,172.874,9360.0
2017-10-27 10:20:00,205.06,205.2,204.99,205.01,27457.0,172.8319,172.9499,172.7729,172.7897,27457.0
2017-10-27 10:25:00,205.0,205.13,204.95,205.07,19483.0,172.7813,172.8909,172.7391,172.8403,19483.0
2017-10-27 10:30:00,205.05,205.12,204.92,205.08,7400.0,172.8234,172.8824,172.7139,172.8487,7400.0
2017-10-27 10:35:00,205.05,205.05,204.91,204.92,13386.0,172.8234,172.8234,172.7054,172.7139,13386.0
2017-10-27 10:40:00,204.88,205.18,204.82,205.09,5341.0,172.6801,172.933,172.6296,172.8571,5341.0
2017-10-27 10:45:00,205.04,205.05,204.83,204.91,6392.0,172.815,172.8234,172.638,172.7054,6392.0
2017-10-27 10:50:00,204.95,205.06,204.87,204.99,2901.0,172.7391,172.8319,172.6717,172.7729,2901.0
2017-10-27 10:55:00,204.99,205.15,204.91,205.09,5467.0,172.7729,172.9077,172.7054,172.8571,5467.0
2017-10-27 11:00:00,205.13,205.39,205.06,205.24,7593.0,172.8909,173.11,172.8319,172.9836,7593.0
2017-10-27 11:05:00,205.25,205.5,205.24,205.43,10875.0,172.992,173.2027,172.9836,173.1437,10875.0
2017-10-27 11:10:00,205.43,205.48,205.33,205.33,9900.0,173.1437,173.1858,173.0594,173.0594,9900.0
2017-10-27 11:15:00,205.36,205.5,205.31,205.5,7890.0,173.0847,173.2027,173.0426,173.2027,7890.0
2017-10-27 11:20:00,205.47,205.61,205.43,205.61,3245.0,173.1774,173.2954,173.1437,173.2954,3245.0
2017-10-27 11:25:00,205.56,205.63,205.45,205.45,5744.0,173.2533,173.3123,173.1606,173.1606,5744.0
2017-10-27 11:30:00,205.46,205.59,205.37,205.52,3920.0,173.169,173.2786,173.0931,173.2196,3920.0
2017-10-27 11:35:00,205.47,205.68,205.47,205.5,4900.0,173.1774,173.3544,173.1774,173.2027,4900.0
2017-10-27 11:40:00,205.41,205.66,205.39,205.58,5742.0,173.1269,173.3376,173.11,173.2701,5742.0
2017-10-27 11:45:00,205.54,205.57,205.35,205.37,8208.0,173.2364,173.2617,173.0763,173.0931,8208.0
2017-10-27 11:50:00,205.34,205.45,205.25,205.41,6636.0,173.0679,173.1606,172.992,173.1269,6636.0
2017-10-27 11:55:00,205.36,205.65,205.36,205.45,11358.0,173.0847,173.3291,173.0847,173.1606,11358.0
2017-10-27 12:00:00,205.45,205.53,205.33,205.44,8480.0,173.1606,173.228,173.0594,173.1521,8480.0
2017-10-27 12:05:00,205.47,205.66,205.44,205.51,5775.0,173.1774,173.3376,173.1521,173.2111,5775.0
2017-10-27 12:10:00,205.51,205.62,205.47,205.53,4283.0,173.2111,173.3038,173.1774,173.228,4283.0
2017-10-27 12:15:00,205.51,205.68,205.48,205.56,6436.0,173.2111,173.3544,173.1858,173.2533,6436.0
2017-10-27 12:20:00,205.53,205.64,205.4,205.4,9733.0,173.228,173.3207,173.1184,173.1184,9733.0
2017-10-27 12:25:00,205.39,205.55,205.37,205.38,8333.0,173.11,173.2448,173.0931,173.1016,8333.0
2017-10-27 12:30:00,205.39,205.53,205.37,205.5,7789.0,173.11,173.228,173.0931,173.2027,7789.0
2017-10-27 12:35:00,205.47,205.64,205.47,205.53,6464.0,173.1774,173.3207,173.1774,173.228,6464.0
2017-10-27 12:40:00,205.55,205.61,205.46,205.6,6250.0,173.2448,173.2954,173.169,173.287,6250.0
2017-10-27 12:45:00,205.6,205.65,205.43,205.43,5897.0,173.287,173.3291,173.1437,173.1437,5897.0
2017-10-27 12:50:00,205.41,205.48,205.33,205.47,3401.0,173.1269,173.1858,173.0594,173.1774,3401.0
2017-10-27 12:55:00,205.46,205.49,205.37,205.39,2543.0,173.169,173.1943,173.0931,173.11,2543.0
2017-10-27 13:00:00,205.43,205.45,205.32,205.41,6804.0,173.1437,173.1606,173.051,173.1269,6804.0
2017-10-27 13:05:00,205.41,205.41,205.28,205.39,8128.0,173.1269,173.1269,173.0173,173.11,8128.0
2017-10-27 13:10:00,205.4,205.42,205.26,205.35,7040.0,173.1184,173.1353,173.0004,173.0763,7040.0
2017-10-27 13:15:00,205.35,205.4,205.33,205.34,2434.0,173.0763,173.1184,173.0594,173.0679,2434.0
2017-10-27 13:20:00,205.35,205.44,205.28,205.34,13433.0,173.0763,173.1521,173.0173,173.0679,13433.0
2017-10-27 13:25:00,205.33,205.42,205.26,205.26,18108.0,173.0594,173.1353,173.0004,173.0004,18108.0
2017-10-27 13:30:00,205.26,205.26,205.03,205.04,11274.0,173.0004,173.0004,172.8066,172.815,11274.0
2017-10-27 13:35:00,205.04,205.11,205.02,205.05,11796.0,172.815,172.874,172.7981,172.8234,11796.0
2017-10-27 13:40:00,205.04,205.23,205.04,205.18,11912.0,172.815,172.9751,172.815,172.933,11912.0
2017-10-27 13:45:00,205.2,205.25,205.08,205.19,24135.0,172.9499,172.992,172.8487,172.9414,24135.0
2017-10-27 13:50:00,205.2,205.29,205.07,205.07,5409.0,172.9499,173.0257,172.8403,172.8403,5409.0
2017-10-27 13:55:00,205.07,205.21,204.79,204.79,13279.0,172.8403,172.9583,172.6043,172.6043,13279.0
2017-10-27 14:00:00,204.75,204.86,204.75,204.84,2377.0,172.5706,172.6633,172.5706,172.6464,2377.0
2017-10-27 14:05:00,204.8,204.96,204.77,204.93,12060.0,172.6127,172.7476,172.5874,172.7223,12060.0
2017-10-27 14:10:00,204.93,204.93,204.74,204.74,4689.0,172.7223,172.7223,172.5622,172.5622,4689.0
2017-10-27 14:15:00,204.73,204.79,204.71,204.78,3348.0,172.5537,172.6043,172.5369,172.5959,3348.0
2017-10-27 14:20:00,204.77,204.77,204.7,204.76,2076.0,172.5874,172.5874,172.5284,172.579,2076.0
2017-10-27 14:25:00,204.76,204.89,204.7,204.84,3525.0,172.579,172.6886,172.5284,172.6464,3525.0
2017-10-27 14:30:00,204.83,204.9,204.79,204.83,5575.0,172.638,172.697,172.6043,172.638,5575.0
2017-10-27 14:35:00,204.81,204.84,204.72,204.81,6723.0,172.6211,172.6464,172.5453,172.6211,6723.0
2017-10-27 14:40:00,204.8,204.82,204.78,204.81,9211.0,172.6127,172.6296,172.5959,172.6211,9211.0
2017-10-27 14:45:00,204.81,204.98,204.8,204.98,4116.0,172.6211,172.7644,172.6127,172.7644,4116.0
2017-10-27 14:50:00,204.92,204.92,204.82,204.84,6570.0,172.7139,172.7139,172.6296,172.6464,6570.0
2017-10-27 14:55:00,204.84,204.84,204.52,204.52,11686.0,172.6464,172.6464,172.3767,172.3767,11686.0
2017-10-27 15:00:00,204.49,204.76,204.49,204.63,42063.0,172.3514,172.579,172.3514,172.4694,42063.0
2017-10-27 15:05:00,204.69,204.74,204.68,204.68,28037.0,172.52,172.5622,172.5116,172.5116,28037.0
2017-10-27 15:10:00,204.66,204.75,204.66,204.72,7111.0,172.4947,172.5706,172.4947,172.5453,7111.0
2017-10-27 15:15:00,204.7,204.76,204.66,204.74,12138.0,172.5284,172.579,172.4947,172.5622,12138.0
2017-10-27 15:20:00,204.74,204.91,204.7,204.91,6415.0,172.5622,172.7054,172.5284,172.7054,6415.0
2017-10-27 15:25:00,204.94,204.94,204.76,204.89,4745.0,172.7307,172.7307,172.579,172.6886,4745.0
2017-10-27 15:30:00,204.86,204.88,204.77,204.87,9785.0,172.6633,172.6801,172.5874,172.6717,9785.0
2017-10-27 15:35:00,204.83,204.83,204.71,204.77,18839.0,172.638,172.638,172.5369,172.5874,18839.0
2017-10-27 15:40:00,204.79,204.79,204.69,204.77,13181.0,172.6043,172.6043,172.52,172.5874,13181.0
2017-10-27 15:45:00,204.73,204.85,204.72,204.83,13035.0,172.5537,172.6549,172.5453,172.638,13035.0
2017-10-27 15:50:00,204.86,204.89,204.77,204.78,26598.0,172.6633,172.6886,172.5874,172.5959,26598.0
2017-10-27 15:55:00,204.77,204.97,204.77,204.95,80219.0,172.5874,172.756,172.5874,172.7391,80219.0
2017-10-30 09:30:00,204.82,205.44,204.82,205.25,20168.0,172.6296,173.1521,172.6296,172.992,20168.0
2017-10-30 09:35:00,205.25,205.85,205.25,205.6,14798.0,172.992,173.4977,172.992,173.287,14798.0
2017-10-30 09:40:00,205.6,206.0,205.43,205.79,22556.0,173.287,173.6241,173.1437,173.4471,22556.0
2017-10-30 09:45:00,205.8,206.52,205.52,206.25,36915.0,173.4556,174.0624,173.2196,173.8348,36915.0
2017-10-30 09:50:00,206.26,206.46,205.96,206.37,19281.0,173.8433,174.0118,173.5904,173.936,19281.0
2017-10-30 09:55:00,206.27,206.56,205.97,205.97,14396.0,173.8517,174.0961,173.5988,173.5988,14396.0
2017-10-30 10:00:00,205.96,206.56,205.92,206.43,15624.0,173.5904,174.0961,173.5567,173.9865,15624.0
2017-10-30 10:05:00,206.38,206.54,206.22,206.51,11381.0,173.9444,174.0793,173.8095,174.054,11381.0
2017-10-30 10:10:00,206.53,206.55,206.3,206.43,5913.0,174.0708,174.0877,173.877,173.9865,5913.0
2017-10-30 10:15:00,206.38,206.7,206.34,206.7,11861.0,173.9444,174.2141,173.9107,174.2141,11861.0
2017-10-30 10:20:00,206.78,206.79,206.28,206.44,17953.0,174.2815,174.29,173.8601,173.995,17953.0
2017-10-30 10:25:00,206.44,206.44,206.08,206.26,9937.0,173.995,173.995,173.6916,173.8433,9937.0
2017-10-30 10:30:00,206.19,206.39,206.19,206.35,6038.0,173.7843,173.9528,173.7843,173.9191,6038.0
2017-10-30 10:35:00,206.35,206.54,206.33,206.43,13618.0,173.9191,174.0793,173.9023,173.9865,13618.0
2017-10-30 10:40:00,206.38,206.76,206.38,206.7,14083.0,173.9444,174.2647,173.9444,174.2141,14083.0
2017-10-30 10:45:00,206.65,206.76,206.58,206.66,4667.0,174.172,174.2647,174.113,174.1804,4667.0
2017-10-30 10:50:00,206.65,206.74,206.35,206.45,8054.0,174.172,174.2478,173.9191,174.0034,8054.0
2017-10-30 10:55:00,206.51,206.53,206.36,206.49,15144.0,174.054,174.0708,173.9275,174.0371,15144.0
2017-10-30 11:00:00,206.46,206.59,206.38,206.57,9165.0,174.0118,174.1214,173.9444,174.1045,9165.0
2017-10-30 11:05:00,206.57,206.65,206.44,206.45,7007.0,174.1045,174.172,173.995,174.0034,7007.0
2017-10-30 11:10:00,206.44,206.59,206.4,206.59,15395.0,173.995,174.1214,173.9613,174.1214,15395.0
2017-10-30 11:15:00,206.65,206.76,206.57,206.66,8252.0,174.172,174.2647,174.1045,174.1804,8252.0
2017-10-30 11:20:00,206.66,206.66,206.42,206.43,3730.0,174.1804,174.1804,173.9781,173.9865,3730.0
2017-10-30 11:25:00,206.46,206.64,206.39,206.39,7409.0,174.0118,174.1635,173.9528,173.9528,7409.0
2017-10-30 11:30:00,206.41,206.6,206.37,206.42,16199.0,173.9697,174.1298,173.936,173.9781,16199.0
2017-10-30 11:35:00,206.4,206.54,206.32,206.44,35061.0,173.9613,174.0793,173.8938,173.995,35061.0
2017-10-30 11:40:00,206.4,206.48,206.21,206.33,29536.0,173.9613,174.0287,173.8011,173.9023,29536.0
2017-10-30 11:45:00,206.33,206.37,206.27,206.28,5405.0,173.9023,173.936,173.8517,173.8601,5405.0
2017-10-30 11:50:00,206.27,206.42,206.18,206.34,6610.0,173.8517,173.9781,173.7758,173.9107,6610.0
2017-10-30 11:55:00,206.34,206.5,206.29,206.42,21442.0,173.9107,174.0455,173.8685,173.9781,21442.0
2017-10-30 12:00:00,206.46,206.47,206.37,206.44,13189.0,174.0118,174.0203,173.936,173.995,13189.0
2017-10-30 12:05:00,206.43,206.51,206.36,206.49,10288.0,173.9865,174.054,173.9275,174.0371,10288.0
2017-10-30 12:10:00,206.44,206.5,206.36,206.44,7533.0,173.995,174.0455,173.9275,173.995,7533.0
2017-10-30 12:15:00,206.42,206.51,206.32,206.32,5402.0,173.9781,174.054,173.8938,173.8938,5402.0
2017-10-30 12:20:00,206.32,206.5,206.32,206.49,2994.0,173.8938,174.0455,173.8938,174.0371,2994.0
2017-10-30 12:25:00,206.47,206.48,206.35,206.35,13216.0,174.0203,174.0287,173.9191,173.9191,13216.0
2017-10-30 12:30:00,206.36,206.51,206.26,206.41,10794.0,173.9275,174.054,173.8433,173.9697,10794.0
2017-10-30 12:35:00,206.39,206.39,206.15,206.25,6051.0,173.9528,173.9528,173.7505,173.8348,6051.0
2017-10-30 12:40:00,206.21,206.34,206.18,206.34,6308.0,173.8011,173.9107,173.7758,173.9107,6308.0
2017-10-30 12:45:00,206.33,206.49,206.3,206.46,9782.0,173.9023,174.0371,173.877,174.0118,9782.0
2017-10-30 12:50:00,206.46,206.5,206.45,206.46,1700.0,174.0118,174.0455,174.0034,174.0118,1700.0
2017-10-30 12:55:00,206.51,206.7,206.43,206.55,9761.0,174.054,174.2141,173.9865,174.0877,9761.0
2017-10-30 13:00:00,206.53,206.7,206.53,206.7,3163.0,174.0708,174.2141,174.0708,174.2141,3163.0
2017-10-30 13:05:00,206.67,206.7,206.56,206.66,6138.0,174.1888,174.2141,174.0961,174.1804,6138.0
2017-10-30 13:10:00,206.66,206.66,206.6,206.63,6881.0,174.1804,174.1804,174.1298,174.1551,6881.0
2017-10-30 13:15:00,206.65,206.69,206.59,206.69,7017.0,174.172,174.2057,174.1214,174.2057,7017.0
2017-10-30 13:20:00,206.7,206.7,206.51,206.51,4057.0,174.2141,174.2141,174.054,174.054,4057.0
2017-10-30 13:25:00,206.53,206.54,206.44,206.45,7601.0,174.0708,174.0793,173.995,174.0034,7601.0
2017-10-30 13:30:00,206.48,206.72,206.48,206.66,11950.0,174.0287,174.231,174.0287,174.1804,11950.0
2017-10-30 13:35:00,206.6,206.65,206.54,206.64,2500.0,174.1298,174.172,174.0793,174.1635,2500.0
2017-10-30 13:40:00,206.61,206.62,206.55,206.6,4389.0,174.1383,174.1467,174.0877,174.1298,4389.0
2017-10-30 13:45:00,206.59,206.93,206.55,206.87,9595.0,174.1214,174.408,174.0877,174.3574,9595.0
2017-10-30 13:50:00,206.86,206.86,206.67,206.7,7506.0,174.349,174.349,174.1888,174.2141,7506.0
2017-10-30 13:55:00,206.76,206.85,206.68,206.82,16916.0,174.2647,174.3405,174.1973,174.3152,16916.0
2017-10-30 14:00:00,206.78,206.86,206.63,206.66,11204.0,174.2815,174.349,174.1551,174.1804,11204.0
2017-10-30 14:05:00,206.71,206.84,206.63,206.76,7345.0,174.2225,174.3321,174.1551,174.2647,7345.0
2017-10-30 14:10:00,206.76,206.87,206.76,206.85,6462.0,174.2647,174.3574,174.2647,174.3405,6462.0
2017-10-30 14:15:00,206.83,206.86,206.61,206.7,6022.0,174.3237,174.349,174.1383,174.2141,6022.0
2017-10-30 14:20:00,206.68,206.77,206.59,206.77,11906.0,174.1973,174.2731,174.1214,174.2731,11906.0
2017-10-30 14:25:00,206.78,206.79,206.68,206.74,13263.0,174.2815,174.29,174.1973,174.2478,13263.0
2017-10-30 14:30:00,206.73,206.73,206.39,206.5,5899.0,174.2394,174.2394,173.9528,174.0455,5899.0
2017-10-30 14:35:00,206.53,206.55,206.34,206.39,4958.0,174.0708,174.0877,173.9107,173.9528,4958.0
2017-10-30 14:40:00,206.33,206.43,206.31,206.4,4591.0,173.9023,173.9865,173.8854,173.9613,4591.0
2017-10-30 14:45:00,206.38,206.41,206.26,206.27,4151.0,173.9444,173.9697,173.8433,173.8517,4151.0
2017-10-30 14:50:00,206.23,206.56,206.23,206.37,32832.0,173.818,174.0961,173.818,173.936,32832.0
2017-10-30 14:55:00,206.38,206.45,206.31,206.34,6354.0,173.9444,174.0034,173.8854,173.9107,6354.0
2017-10-30 15:00:00,206.38,206.38,206.13,206.13,7003.0,173.9444,173.9444,173.7337,173.7337,7003.0
2017-10-30 15:05:00,206.14,206.34,206.09,206.27,7348.0,173.7421,173.9107,173.7,173.8517,7348.0
2017-10-30 15:10:00,206.28,206.32,206.25,206.27,9920.0,173.8601,173.8938,173.8348,173.8517,9920.0
2017-10-30 15:15:00,206.25,206.28,206.19,206.25,8105.0,173.8348,173.8601,173.7843,173.8348,8105.0
2017-10-30 15:20:00,206.26,206.3,206.2,206.26,11365.0,173.8433,173.877,173.7927,173.8433,11365.0
2017-10-30 15:25:00,206.22,206.23,206.06,206.12,7970.0,173.8095,173.818,173.6747,173.7253,7970.0
2017-10-30 15:30:00,206.11,206.22,206.05,206.22,10674.0,173.7168,173.8095,173.6663,173.8095,10674.0
2017-10-30 15:35:00,206.21,206.37,206.15,206.33,12671.0,173.8011,173.936,173.7505,173.9023,12671.0
2017-10-30 15:40:00,206.33,206.38,206.23,206.33,19062.0,173.9023,173.9444,173.818,173.9023,19062.0
2017-10-30 15:45:00,206.33,206.35,206.27,206.34,16972.0,173.9023,173.9191,173.8517,173.9107,16972.0
2017-10-30 15:50:00,206.35,206.39,206.27,206.32,28110.0,173.9191,173.9528,173.8517,173.8938,28110.0
2017-10-30 15:55:00,206.31,206.35,206.12,206.14,48507.0,173.8854,173.9191,173.7253,173.7421,48507.0
2017-10-31 09:30:00,206.36,206.36,205.84,205.93,13074.0,173.9275,173.9275,173.4893,173.5651,13074.0
2017-10-31 09:35:00,205.73,205.74,205.12,205.13,5605.0,173.3966,173.405,172.8824,172.8909,5605.0
2017-10-31 09:40:00,205.22,205.35,205.08,205.35,7932.0,172.9667,173.0763,172.8487,173.0763,7932.0
2017-10-31 09:45:00,205.34,205.71,205.32,205.62,4185.0,173.0679,173.3797,173.051,173.3038,4185.0
2017-10-31 09:50:00,205.56,205.62,205.2,205.2,13398.0,173.2533,173.3038,172.9499,172.9499,13398.0
2017-10-31 09:55:00,205.26,205.3,205.17,205.22,3380.0,173.0004,173.0341,172.9246,172.9667,3380.0
2017-10-31 10:00:00,205.33,205.35,205.07,205.07,4103.0,173.0594,173.0763,172.8403,172.8403,4103.0
2017-10-31 10:05:00,205.07,205.07,204.65,204.71,8298.0,172.8403,172.8403,172.4863,172.5369,8298.0
2017-10-31 10:10:00,204.66,204.74,204.54,204.58,4462.0,172.4947,172.5622,172.3936,172.4273,4462.0
2017-10-31 10:15:00,204.59,205.1,204.59,205.01,12056.0,172.4357,172.8656,172.4357,172.7897,12056.0
2017-10-31 10:20:00,205.09,205.24,205.04,205.06,9663.0,172.8571,172.9836,172.815,172.8319,9663.0
2017-10-31 10:25:00,205.03,205.48,205.0,205.38,25256.0,172.8066,173.1858,172.7813,173.1016,25256.0
2017-10-31 10:30:00,205.34,205.69,205.31,205.64,8816.0,173.0679,173.3628,173.0426,173.3207,8816.0
2017-10-31 10:35:00,205.58,205.58,205.2,205.34,4024.0,173.2701,173.2701,172.9499,173.0679,4024.0
2017-10-31 10:40:00,205.31,205.6,205.11,205.12,3082.0,173.0426,173.287,172.874,172.8824,3082.0
2017-10-31 10:45:00,205.13,205.34,205.09,205.18,4711.0,172.8909,173.0679,172.8571,172.933,4711.0
2017-10-31 10:50:00,205.17,205.33,205.17,205.21,2780.0,172.9246,173.0594,172.9246,172.9583,2780.0
2017-10-31 10:55:00,205.14,205.22,205.07,205.16,7535.0,172.8993,172.9667,172.8403,172.9161,7535.0
2017-10-31 11:00:00,205.12,205.16,205.01,205.01,3318.0,172.8824,172.9161,172.7897,172.7897,3318.0
2017-10-31 11:05:00,205.05,205.08,204.93,204.98,8186.0,172.8234,172.8487,172.7223,172.7644,8186.0
2017-10-31 11:10:00,204.93,204.93,204.67,204.7,3131.0,172.7223,172.7223,172.5032,172.5284,3131.0
2017-10-31 11:15:00,204.65,204.72,204.47,204.47,7031.0,172.4863,172.5453,172.3346,172.3346,7031.0
2017-10-31 11:20:00,204.37,204.41,204.16,204.24,10391.0,172.2503,172.284,172.0733,172.1407,10391.0
2017-10-31 11:25:00,204.25,204.29,203.99,204.06,7936.0,172.1492,172.1829,171.93,171.989,7936.0
2017-10-31 11:30:00,204.05,204.32,204.05,204.29,3839.0,171.9806,172.2082,171.9806,172.1829,3839.0
2017-10-31 11:35:00,204.28,204.48,204.25,204.33,5826.0,172.1744,172.343,172.1492,172.2166,5826.0
2017-10-31 11:40:00,204.4,204.66,204.4,204.51,3349.0,172.2756,172.4947,172.2756,172.3683,3349.0
2017-10-31 11:45:00,204.53,204.61,204.36,204.36,5117.0,172.3852,172.4526,172.2419,172.2419,5117.0
2017-10-31 11:50:00,204.4,204.76,204.39,204.75,4942.0,172.2756,172.579,172.2672,172.5706,4942.0
2017-10-31 11:55:00,204.8,205.05,204.77,204.82,7335.0,172.6127,172.8234,172.5874,172.6296,7335.0
2017-10-31 12:00:00,204.76,204.8,204.57,204.79,3541.0,172.579,172.6127,172.4189,172.6043,3541.0
2017-10-31 12:05:00,204.79,204.82,204.63,204.72,7804.0,172.6043,172.6296,172.4694,172.5453,7804.0
2017-10-31 12:10:00,204.67,204.83,204.67,204.83,4510.0,172.5032,172.638,172.5032,172.638,4510.0
2017-10-31 12:15:00,204.85,205.06,204.81,205.06,2800.0,172.6549,172.8319,172.6211,172.8319,2800.0
2017-10-31 12:20:00,204.93,205.02,204.88,204.88,2804.0,172.7223,172.7981,172.6801,172.6801,2804.0
2017-10-31 12:25:00,204.94,204.96,204.81,204.81,2943.0,172.7307,172.7476,172.6211,172.6211,2943.0
2017-10-31 12:30:00,204.84,204.92,204.68,204.8,4014.0,172.6464,172.7139,172.5116,172.6127,4014.0
2017-10-31 12:35:00,204.77,204.84,204.7,204.79,4972.0,172.5874,172.6464,172.5284,172.6043,4972.0
2017-10-31 12:40:00,204.8,204.9,204.8,204.86,3372.0,172.6127,172.697,172.6127,172.6633,3372.0
2017-10-31 12:45:00,204.85,204.93,204.84,204.87,2300.0,172.6549,172.7223,172.6464,172.6717,2300.0
2017-10-31 12:50:00,204.86,204.92,204.8,204.91,6225.0,172.6633,172.7139,172.6127,172.7054,6225.0
2017-10-31 12:55:00,204.85,204.85,204.73,204.76,2442.0,172.6549,172.6549,172.5537,172.579,2442.0
2017-10-31 13:00:00,204.74,204.75,204.67,204.73,3213.0,172.5622,172.5706,172.5032,172.5537,3213.0
2017-10-31 13:05:00,204.76,205.38,204.75,204.86,11426.0,172.579,173.1016,172.5706,172.6633,11426.0
2017-10-31 13:10:00,204.81,204.84,204.59,204.66,2057.0,172.6211,172.6464,172.4357,172.4947,2057.0
2017-10-31 13:15:00,204.66,204.8,204.62,204.77,3902.0,172.4947,172.6127,172.461,172.5874,3902.0
2017-10-31 13:20:00,204.76,204.99,204.54,204.54,6221.0,172.579,172.7729,172.3936,172.3936,6221.0
2017-10-31 13:25:00,204.49,204.49,204.19,204.19,4792.0,172.3514,172.3514,172.0986,172.0986,4792.0
2017-10-31 13:30:00,204.27,204.5,204.23,204.38,5900.0,172.166,172.3599,172.1323,172.2587,5900.0
2017-10-31 13:35:00,204.38,204.38,204.22,204.37,3169.0,172.2587,172.2587,172.1239,172.2503,3169.0
2017-10-31 13:40:00,204.37,204.37,204.08,204.08,3120.0,172.2503,172.2503,172.0059,172.0059,3120.0
2017-10-31 13:45:00,204.04,204.18,204.0,204.08,7178.0,171.9722,172.0902,171.9385,172.0059,7178.0
2017-10-31 13:50:00,204.09,204.27,204.04,204.2,5090.0,172.0143,172.166,171.9722,172.107,5090.0
2017-10-31 13:55:00,204.16,204.22,204.03,204.08,10291.0,172.0733,172.1239,171.9637,172.0059,10291.0
2017-10-31 14:00:00,204.07,204.12,203.97,204.02,8216.0,171.9975,172.0396,171.9132,171.9553,8216.0
2017-10-31 14:05:00,204.06,204.09,204.0,204.06,4139.0,171.989,172.0143,171.9385,171.989,4139.0
2017-10-31 14:10:00,204.02,204.15,204.0,204.08,5307.0,171.9553,172.0649,171.9385,172.0059,5307.0
2017-10-31 14:15:00,204.08,204.25,204.06,204.16,5109.0,172.0059,172.1492,171.989,172.0733,5109.0
2017-10-31 14:20:00,204.2,204.2,203.86,203.88,3583.0,172.107,172.107,171.8205,171.8373,3583.0
2017-10-31 14:25:00,203.9,204.05,203.9,203.95,4153.0,171.8542,171.9806,171.8542,171.8963,4153.0
2017-10-31 14:30:00,203.93,203.98,203.88,203.89,7132.0,171.8795,171.9216,171.8373,171.8457,7132.0
2017-10-31 14:35:00,203.9,203.95,203.87,203.94,10017.0,171.8542,171.8963,171.8289,171.8879,10017.0
2017-10-31 14:40:00,203.94,203.96,203.8,203.87,12859.0,171.8879,171.9047,171.7699,171.8289,12859.0
2017-10-31 14:45:00,203.85,203.87,203.68,203.73,5518.0,171.812,171.8289,171.6687,171.7109,5518.0
2017-10-31 14:50:00,203.75,203.9,203.66,203.75,8403.0,171.7277,171.8542,171.6519,171.7277,8403.0
2017-10-31 14:55:00,203.73,203.73,203.62,203.68,6080.0,171.7109,171.7109,171.6182,171.6687,6080.0
2017-10-31 15:00:00,203.68,203.7,203.53,203.55,9039.0,171.6687,171.6856,171.5423,171.5592,9039.0
2017-10-31 15:05:00,203.53,203.58,203.44,203.46,10851.0,171.5423,171.5845,171.4665,171.4833,10851.0
2017-10-31 15:10:00,203.48,203.6,203.37,203.53,8173.0,171.5002,171.6013,171.4075,171.5423,8173.0
2017-10-31 15:15:00,203.57,203.58,203.5,203.54,9171.0,171.576,171.5845,171.517,171.5507,9171.0
2017-10-31 15:20:00,203.54,203.64,203.53,203.56,7011.0,171.5507,171.635,171.5423,171.5676,7011.0
2017-10-31 15:25:00,203.53,203.68,203.51,203.53,17850.0,171.5423,171.6687,171.5255,171.5423,17850.0
2017-10-31 15:30:00,203.55,203.56,203.39,203.42,16484.0,171.5592,171.5676,171.4243,171.4496,16484.0
2017-10-31 15:35:00,203.42,203.42,203.33,203.33,8747.0,171.4496,171.4496,171.3738,171.3738,8747.0
2017-10-31 15:40:00,203.33,203.38,203.31,203.31,15251.0,171.3738,171.4159,171.3569,171.3569,15251.0
2017-10-31 15:45:00,203.3,203.31,203.0,203.16,17171.0,171.3485,171.3569,171.0956,171.2305,17171.0
2017-10-31 15:50:00,203.13,203.15,202.93,203.01,17994.0,171.2052,171.222,171.0366,171.104,17994.0
2017-10-31 15:55:00,202.97,203.16,202.93,202.98,67159.0,171.0703,171.2305,171.0366,171.0788,67159.0
2017-11-01 09:30:00,203.57,204.21,203.5,203.5,22763.0,171.576,172.1154,171.517,171.517,22763.0
2017-11-01 09:35:00,203.6,203.6,203.0,203.16,17006.0,171.6013,171.6013,171.0956,171.2305,17006.0
2017-11-01 09:40:00,203.18,203.18,202.74,202.91,14004.0,171.2473,171.2473,170.8765,171.0198,14004.0
2017-11-01 09:45:00,202.98,203.1,202.55,202.79,17201.0,171.0788,171.1799,170.7163,170.9186,17201.0
2017-11-01 09:50:00,202.64,202.73,201.46,202.16,55550.0,170.7922,170.8681,169.7977,170.3876,55550.0
2017-11-01 09:55:00,202.16,202.36,201.72,201.89,23748.0,170.3876,170.5562,170.0168,170.1601,23748.0
2017-11-01 10:00:00,201.93,202.23,201.26,202.13,53453.0,170.1938,170.4466,169.6291,170.3624,53453.0
2017-11-01 10:05:00,202.07,202.1,200.77,201.16,42474.0,170.3118,170.3371,169.2161,169.5448,42474.0
2017-11-01 10:10:00,201.15,201.5,201.1,201.33,16132.0,169.5364,169.8314,169.4942,169.6881,16132.0
2017-11-01 10:15:00,201.32,201.62,201.15,201.3,14286.0,169.6797,169.9325,169.5364,169.6628,14286.0
2017-11-01 10:20:00,201.3,201.39,201.18,201.22,14787.0,169.6628,169.7387,169.5617,169.5954,14787.0
2017-11-01 10:25:00,201.22,201.74,201.16,201.64,15161.0,169.5954,170.0336,169.5448,169.9494,15161.0
2017-11-01 10:30:00,201.68,202.08,201.67,202.05,13080.0,169.9831,170.3202,169.9746,170.2949,13080.0
2017-11-01 10:35:00,202.03,202.03,201.34,201.48,18987.0,170.2781,170.2781,169.6965,169.8145,18987.0
2017-11-01 10:40:00,201.46,201.54,201.19,201.27,12569.0,169.7977,169.8651,169.5701,169.6375,12569.0
2017-11-01 10:45:00,201.29,201.48,201.19,201.35,12238.0,169.6544,169.8145,169.5701,169.7049,12238.0
2017-11-01 10:50:00,201.35,201.35,201.04,201.1,25896.0,169.7049,169.7049,169.4437,169.4942,25896.0
2017-11-01 10:55:00,201.09,201.3,200.57,200.71,61773.0,169.4858,169.6628,169.0475,169.1655,61773.0
2017-11-01 11:00:00,200.76,200.99,200.57,200.99,28406.0,169.2077,169.4015,169.0475,169.4015,28406.0
2017-11-01 11:05:00,201.0,201.25,200.85,201.16,19217.0,169.4099,169.6207,169.2835,169.5448,19217.0
2017-11-01 11:10:00,201.14,201.15,200.82,200.85,19762.0,169.5279,169.5364,169.2582,169.2835,19762.0
2017-11-01 11:15:00,200.81,200.83,200.55,200.62,25159.0,169.2498,169.2667,169.0307,169.0897,25159.0
2017-11-01 11:20:00,200.63,200.86,200.54,200.76,13957.0,169.0981,169.2919,169.0222,169.2077,13957.0
2017-11-01 11:25:00,200.74,201.28,200.63,201.2,14489.0,169.1908,169.6459,169.0981,169.5785,14489.0
2017-11-01 11:30:00,201.24,201.3,200.96,201.0,10841.0,169.6122,169.6628,169.3762,169.4099,10841.0
2017-11-01 11:35:00,201.03,201.09,200.79,201.09,8012.0,169.4352,169.4858,169.233,169.4858,8012.0
2017-11-01 11:40:00,201.09,201.4,201.09,201.32,12711.0,169.4858,169.7471,169.4858,169.6797,12711.0
2017-11-01 11:45:00,201.32,201.6,201.29,201.57,10586.0,169.6797,169.9156,169.6544,169.8904,10586.0
2017-11-01 11:50:00,201.6,201.81,201.51,201.77,12790.0,169.9156,170.0926,169.8398,170.0589,12790.0
2017-11-01 11:55:00,201.76,201.77,201.43,201.74,9350.0,170.0505,170.0589,169.7724,170.0336,9350.0
2017-11-01 12:00:00,201.74,201.75,201.63,201.64,7920.0,170.0336,170.0421,169.9409,169.9494,7920.0
2017-11-01 12:05:00,201.65,201.78,201.64,201.73,8307.0,169.9578,170.0674,169.9494,170.0252,8307.0
2017-11-01 12:10:00,201.72,201.83,201.72,201.83,3868.0,170.0168,170.1095,170.0168,170.1095,3868.0
2017-11-01 12:15:00,201.81,201.82,201.74,201.75,5541.0,170.0926,170.1011,170.0336,170.0421,5541.0
2017-11-01 12:20:00,201.73,201.75,201.58,201.58,5650.0,170.0252,170.0421,169.8988,169.8988,5650.0
2017-11-01 12:25:00,201.62,201.62,201.43,201.61,4887.0,169.9325,169.9325,169.7724,169.9241,4887.0
2017-11-01 12:30:00,201.61,202.23,201.61,202.23,26953.0,169.9241,170.4466,169.9241,170.4466,26953.0
2017-11-01 12:35:00,202.25,202.3,201.96,202.21,11269.0,170.4635,170.5056,170.2191,170.4298,11269.0
2017-11-01 12:40:00,202.19,202.21,201.87,202.0,17831.0,170.4129,170.4298,170.1432,170.2528,17831.0
2017-11-01 12:45:00,202.03,202.12,201.88,202.07,8091.0,170.2781,170.3539,170.1516,170.3118,8091.0
2017-11-01 12:50:00,202.06,202.32,202.0,202.28,14022.0,170.3034,170.5225,170.2528,170.4888,14022.0
2017-11-01 12:55:00,202.31,202.31,202.09,202.11,20529.0,170.5141,170.5141,170.3286,170.3455,20529.0
2017-11-01 13:00:00,202.1,202.11,201.92,202.01,8849.0,170.3371,170.3455,170.1854,170.2612,8849.0
2017-11-01 13:05:00,202.0,202.03,201.42,201.53,13330.0,170.2528,170.2781,169.7639,169.8566,13330.0
2017-11-01 13:10:00,201.58,201.74,201.51,201.74,20511.0,169.8988,170.0336,169.8398,170.0336,20511.0
2017-11-01 13:15:00,201.74,201.76,201.56,201.65,6146.0,170.0336,170.0505,169.8819,169.9578,6146.0
2017-11-01 13:20:00,201.63,201.67,201.38,201.61,6109.0,169.9409,169.9746,169.7302,169.9241,6109.0
2017-11-01 13:25:00,201.58,201.75,201.57,201.73,10952.0,169.8988,170.0421,169.8904,170.0252,10952.0
2017-11-01 13:30:00,201.73,202.0,201.72,202.0,7195.0,170.0252,170.2528,170.0168,170.2528,7195.0
2017-11-01 13:35:00,202.01,202.04,201.69,201.91,6100.0,170.2612,170.2865,169.9915,170.1769,6100.0
2017-11-01 13:40:00,201.89,202.03,201.81,201.91,6440.0,170.1601,170.2781,170.0926,170.1769,6440.0
2017-11-01 13:45:00,201.92,201.92,201.72,201.83,4850.0,170.1854,170.1854,170.0168,170.1095,4850.0
2017-11-01 13:50:00,201.81,201.91,201.75,201.87,8026.0,170.0926,170.1769,170.0421,170.1432,8026.0
2017-11-01 13:55:00,201.87,201.94,201.68,201.81,6618.0,170.1432,170.2022,169.9831,170.0926,6618.0
2017-11-01 14:00:00,201.86,201.99,201.79,201.84,6497.0,170.1348,170.2444,170.0758,170.1179,6497.0
2017-11-01 14:05:00,201.79,201.79,201.27,201.27,21253.0,170.0758,170.0758,169.6375,169.6375,21253.0
2017-11-01 14:10:00,201.28,201.46,201.16,201.46,49751.0,169.6459,169.7977,169.5448,169.7977,49751.0
2017-11-01 14:15:00,201.43,201.48,201.21,201.24,12199.0,169.7724,169.8145,169.5869,169.6122,12199.0
2017-11-01 14:20:00,201.29,201.33,201.1,201.24,8883.0,169.6544,169.6881,169.4942,169.6122,8883.0
2017-11-01 14:25:00,201.24,201.24,200.8,200.87,11497.0,169.6122,169.6122,169.2414,169.3004,11497.0
2017-11-01 14:30:00,200.94,201.31,200.89,201.3,20243.0,169.3594,169.6712,169.3172,169.6628,20243.0
2017-11-01 14:35:00,201.31,201.5,201.3,201.41,10176.0,169.6712,169.8314,169.6628,169.7555,10176.0
2017-11-01 14:40:00,201.42,201.46,201.22,201.38,11575.0,169.7639,169.7977,169.5954,169.7302,11575.0
2017-11-01 14:45:00,201.46,201.51,201.42,201.47,5012.0,169.7977,169.8398,169.7639,169.8061,5012.0
2017-11-01 14:50:00,201.46,201.49,201.34,201.4,7226.0,169.7977,169.8229,169.6965,169.7471,7226.0
2017-11-01 14:55:00,201.41,201.49,201.34,201.36,13209.0,169.7555,169.8229,169.6965,169.7134,13209.0
2017-11-01 15:00:00,201.38,201.44,201.3,201.4,19893.0,169.7302,169.7808,169.6628,169.7471,19893.0
2017-11-01 15:05:00,201.45,201.46,201.33,201.33,9230.0,169.7892,169.7977,169.6881,169.6881,9230.0
2017-11-01 15:10:00,201.35,201.64,201.33,201.63,14030.0,169.7049,169.9494,169.6881,169.9409,14030.0
2017-11-01 15:15:00,201.64,201.86,201.63,201.67,17005.0,169.9494,170.1348,169.9409,169.9746,17005.0
2017-11-01 15:20:00,201.71,201.73,201.54,201.6,10395.0,170.0084,170.0252,169.8651,169.9156,10395.0
2017-11-01 15:25:00,201.55,201.69,201.51,201.67,12200.0,169.8735,169.9915,169.8398,169.9746,12200.0
2017-11-01 15:30:00,201.66,201.73,201.58,201.58,18817.0,169.9662,170.0252,169.8988,169.8988,18817.0
2017-11-01 15:35:00,201.6,201.66,201.52,201.62,14622.0,169.9156,169.9662,169.8482,169.9325,14622.0
2017-11-01 15:40:00,201.57,201.76,201.56,201.61,23438.0,169.8904,170.0505,169.8819,169.9241,23438.0
2017-11-01 15:45:00,201.6,201.69,201.3,201.36,31492.0,169.9156,169.9915,169.6628,169.7134,31492.0
2017-11-01 15:50:00,201.37,201.52,201.23,201.33,27448.0,169.7218,169.8482,169.6038,169.6881,27448.0
2017-11-01 15:55:00,201.33,201.62,201.28,201.54,54110.0,169.6881,169.9325,169.6459,169.8651,54110.0
2017-11-02 09:30:00,201.73,202.45,201.35,202.11,18362.0,170.0252,170.6321,169.7049,170.3455,18362.0
2017-11-02 09:35:00,202.11,202.19,201.54,201.59,6566.0,170.3455,170.4129,169.8651,169.9072,6566.0
2017-11-02 09:40:00,201.57,201.96,201.5,201.95,16465.0,169.8904,170.2191,169.8314,170.2106,16465.0
2017-11-02 09:45:00,201.97,202.17,201.38,201.63,19091.0,170.2275,170.3961,169.7302,169.9409,19091.0
2017-11-02 09:50:00,201.6,201.75,201.37,201.41,19949.0,169.9156,170.0421,169.7218,169.7555,19949.0
2017-11-02 09:55:00,201.41,201.95,201.41,201.95,4741.0,169.7555,170.2106,169.7555,170.2106,4741.0
2017-11-02 10:00:00,201.89,202.15,201.87,202.03,12071.0,170.1601,170.3792,170.1432,170.2781,12071.0
2017-11-02 10:05:00,201.95,201.95,201.54,201.72,7884.0,170.2106,170.2106,169.8651,170.0168,7884.0
2017-11-02 10:10:00,201.63,201.91,201.31,201.31,21490.0,169.9409,170.1769,169.6712,169.6712,21490.0
2017-11-02 10:15:00,201.42,201.96,201.42,201.7,8200.0,169.7639,170.2191,169.7639,169.9999,8200.0
2017-11-02 10:20:00,201.68,201.97,201.67,201.85,3250.0,169.9831,170.2275,169.9746,170.1264,3250.0
2017-11-02 10:25:00,201.92,202.27,201.92,202.03,4661.0,170.1854,170.4803,170.1854,170.2781,4661.0
2017-11-02 10:30:00,202.08,202.45,202.05,202.39,36593.0,170.3202,170.6321,170.2949,170.5815,36593.0
2017-11-02 10:35:00,202.52,202.6,202.39,202.59,35085.0,170.6911,170.7585,170.5815,170.7501,35085.0
2017-11-02 10:40:00,202.62,203.0,202.53,202.74,15339.0,170.7753,171.0956,170.6995,170.8765,15339.0
2017-11-02 10:45:00,202.72,202.88,202.33,202.34,7700.0,170.8596,170.9945,170.5309,170.5393,7700.0
2017-11-02 10:50:00,202.37,202.41,202.27,202.33,10058.0,170.5646,170.5983,170.4803,170.5309,10058.0
2017-11-02 10:55:00,202.35,202.42,202.15,202.3,7496.0,170.5478,170.6068,170.3792,170.5056,7496.0
2017-11-02 11:00:00,202.25,202.69,202.25,202.5,7181.0,170.4635,170.8343,170.4635,170.6742,7181.0
2017-11-02 11:05:00,202.5,202.66,202.42,202.48,6310.0,170.6742,170.8091,170.6068,170.6573,6310.0
2017-11-02 11:10:00,202.42,202.42,202.12,202.27,4334.0,170.6068,170.6068,170.3539,170.4803,4334.0
2017-11-02 11:15:00,202.31,202.34,202.0,202.0,4126.0,170.5141,170.5393,170.2528,170.2528,4126.0
2017-11-02 11:20:00,202.0,202.11,202.0,202.03,3478.0,170.2528,170.3455,170.2528,170.2781,3478.0
2017-11-02 11:25:00,202.06,202.14,202.0,202.14,4712.0,170.3034,170.3708,170.2528,170.3708,4712.0
2017-11-02 11:30:00,202.09,202.18,202.03,202.15,6100.0,170.3286,170.4045,170.2781,170.3792,6100.0
2017-11-02 11:35:00,202.19,202.32,202.12,202.22,2500.0,170.4129,170.5225,170.3539,170.4382,2500.0
2017-11-02 11:40:00,202.27,202.53,202.27,202.3,4145.0,170.4803,170.6995,170.4803,170.5056,4145.0
2017-11-02 11:45:00,202.34,202.48,202.24,202.41,4004.0,170.5393,170.6573,170.4551,170.5983,4004.0
2017-11-02 11:50:00,202.4,202.45,202.27,202.45,2000.0,170.5899,170.6321,170.4803,170.6321,2000.0
2017-11-02 11:55:00,202.41,202.41,202.25,202.28,3754.0,170.5983,170.5983,170.4635,170.4888,3754.0
2017-11-02 12:00:00,202.29,202.38,202.24,202.33,5007.0,170.4972,170.5731,170.4551,170.5309,5007.0
2017-11-02 12:05:00,202.25,202.43,202.25,202.37,5550.0,170.4635,170.6152,170.4635,170.5646,5550.0
2017-11-02 12:10:00,202.38,202.56,202.38,202.49,9479.0,170.5731,170.7248,170.5731,170.6658,9479.0
2017-11-02 12:15:00,202.52,202.55,202.45,202.48,3138.0,170.6911,170.7163,170.6321,170.6573,3138.0
2017-11-02 12:20:00,202.52,202.52,202.33,202.35,8320.0,170.6911,170.6911,170.5309,170.5478,8320.0
2017-11-02 12:25:00,202.27,202.27,202.13,202.22,5000.0,170.4803,170.4803,170.3624,170.4382,5000.0
2017-11-02 12:30:00,202.23,202.23,202.01,202.16,4790.0,170.4466,170.4466,170.2612,170.3876,4790.0
2017-11-02 12:35:00,202.19,202.25,202.0,202.0,8940.0,170.4129,170.4635,170.2528,170.2528,8940.0
2017-11-02 12:40:00,202.0,202.15,202.0,202.07,4613.0,170.2528,170.3792,170.2528,170.3118,4613.0
2017-11-02 12:45:00,202.1,202.22,202.09,202.13,11236.0,170.3371,170.4382,170.3286,170.3624,11236.0
2017-11-02 12:50:00,202.14,202.52,202.12,202.52,14872.0,170.3708,170.6911,170.3539,170.6911,14872.0
2017-11-02 12:55:00,202.53,202.54,202.36,202.39,8070.0,170.6995,170.7079,170.5562,170.5815,8070.0
2017-11-02 13:00:00,202.34,202.34,202.09,202.2,9263.0,170.5393,170.5393,170.3286,170.4213,9263.0
2017-11-02 13:05:00,202.22,202.22,202.1,202.1,6971.0,170.4382,170.4382,170.3371,170.3371,6971.0
2017-11-02 13:10:00,202.14,202.46,202.14,202.46,4500.0,170.3708,170.6405,170.3708,170.6405,4500.0
2017-11-02 13:15:00,202.45,202.45,202.24,202.36,17029.0,170.6321,170.6321,170.4551,170.5562,17029.0
2017-11-02 13:20:00,202.32,202.37,202.28,202.28,12638.0,170.5225,170.5646,170.4888,170.4888,12638.0
2017-11-02 13:25:00,202.26,202.33,202.2,202.23,9190.0,170.4719,170.5309,170.4213,170.4466,9190.0
2017-11-02 13:30:00,202.28,202.31,202.21,202.28,9414.0,170.4888,170.5141,170.4298,170.4888,9414.0
2017-11-02 13:35:00,202.25,202.35,202.23,202.3,4356.0,170.4635,170.5478,170.4466,170.5056,4356.0
2017-11-02 13:40:00,202.33,202.36,202.09,202.11,16913.0,170.5309,170.5562,170.3286,170.3455,16913.0
2017-11-02 13:45:00,202.09,202.29,202.07,202.29,7756.0,170.3286,170.4972,170.3118,170.4972,7756.0
2017-11-02 13:50:00,202.25,202.41,202.22,202.38,3181.0,170.4635,170.5983,170.4382,170.5731,3181.0
2017-11-02 13:55:00,202.33,202.46,202.33,202.45,3873.0,170.5309,170.6405,170.5309,170.6321,3873.0
2017-11-02 14:00:00,202.42,202.61,202.41,202.59,5017.0,170.6068,170.7669,170.5983,170.7501,5017.0
2017-11-02 14:05:00,202.55,202.61,202.35,202.41,7549.0,170.7163,170.7669,170.5478,170.5983,7549.0
2017-11-02 14:10:00,202.34,202.54,202.32,202.4,4698.0,170.5393,170.7079,170.5225,170.5899,4698.0
2017-11-02 14:15:00,202.43,202.5,202.38,202.48,9108.0,170.6152,170.6742,170.5731,170.6573,9108.0
2017-11-02 14:20:00,202.48,202.5,202.32,202.33,3700.0,170.6573,170.6742,170.5225,170.5309,3700.0
2017-11-02 14:25:00,202.32,202.46,202.32,202.46,10815.0,170.5225,170.6405,170.5225,170.6405,10815.0
2017-11-02 14:30:00,202.44,202.63,202.38,202.61,8916.0,170.6236,170.7838,170.5731,170.7669,8916.0
2017-11-02 14:35:00,202.65,202.92,202.65,202.92,1700.0,170.8006,171.0282,170.8006,171.0282,1700.0
2017-11-02 14:40:00,202.89,203.25,202.85,203.12,13989.0,171.0029,171.3063,170.9692,171.1968,13989.0
2017-11-02 14:45:00,203.08,203.22,203.02,203.22,7974.0,171.163,171.281,171.1125,171.281,7974.0
2017-11-02 14:50:00,203.17,203.22,203.11,203.18,6194.0,171.2389,171.281,171.1883,171.2473,6194.0
2017-11-02 14:55:00,203.14,203.19,203.03,203.15,8222.0,171.2136,171.2558,171.1209,171.222,8222.0
2017-11-02 15:00:00,203.13,203.35,203.1,203.35,27784.0,171.2052,171.3906,171.1799,171.3906,27784.0
2017-11-02 15:05:00,203.33,203.55,203.31,203.51,13262.0,171.3738,171.5592,171.3569,171.5255,13262.0
2017-11-02 15:10:00,203.49,203.67,203.43,203.6,6679.0,171.5086,171.6603,171.458,171.6013,6679.0
2017-11-02 15:15:00,203.59,203.68,203.54,203.66,12444.0,171.5929,171.6687,171.5507,171.6519,12444.0
2017-11-02 15:20:00,203.64,203.89,203.6,203.86,17009.0,171.635,171.8457,171.6013,171.8205,17009.0
2017-11-02 15:25:00,203.83,204.14,203.83,204.11,12926.0,171.7952,172.0565,171.7952,172.0312,12926.0
2017-11-02 15:30:00,204.11,204.17,203.91,204.07,21298.0,172.0312,172.0817,171.8626,171.9975,21298.0
2017-11-02 15:35:00,204.08,204.18,204.01,204.06,18843.0,172.0059,172.0902,171.9469,171.989,18843.0
2017-11-02 15:40:00,204.03,204.13,204.0,204.13,24737.0,171.9637,172.048,171.9385,172.048,24737.0
2017-11-02 15:45:00,204.11,204.16,204.0,204.03,20303.0,172.0312,172.0733,171.9385,171.9637,20303.0
2017-11-02 15:50:00,204.07,204.13,203.94,203.99,26297.0,171.9975,172.048,171.8879,171.93,26297.0
2017-11-02 15:55:00,203.99,204.01,203.71,203.82,48538.0,171.93,171.9469,171.694,171.7867,48538.0
2017-11-03 09:30:00,204.32,204.5,203.25,203.47,21171.0,172.2082,172.3599,171.3063,171.4918,21171.0
2017-11-03 09:35:00,203.51,203.8,203.51,203.77,6997.0,171.5255,171.7699,171.5255,171.7446,6997.0
2017-11-03 09:40:00,203.8,204.02,203.46,204.02,40389.0,171.7699,171.9553,171.4833,171.9553,40389.0
2017-11-03 09:45:00,204.02,204.34,203.99,204.09,6930.0,171.9553,172.225,171.93,172.0143,6930.0
2017-11-03 09:50:00,204.04,204.08,203.74,203.94,13371.0,171.9722,172.0059,171.7193,171.8879,13371.0
2017-11-03 09:55:00,203.98,204.3,203.95,204.3,6396.0,171.9216,172.1913,171.8963,172.1913,6396.0
2017-11-03 10:00:00,204.31,204.49,204.19,204.49,19450.0,172.1997,172.3514,172.0986,172.3514,19450.0
2017-11-03 10:05:00,204.42,205.08,204.41,204.82,20838.0,172.2924,172.8487,172.284,172.6296,20838.0
2017-11-03 10:10:00,204.86,205.15,204.79,205.12,12954.0,172.6633,172.9077,172.6043,172.8824,12954.0
2017-11-03 10:15:00,205.09,205.5,205.08,205.5,31417.0,172.8571,173.2027,172.8487,173.2027,31417.0
2017-11-03 10:20:00,205.42,205.45,204.71,204.73,29580.0,173.1353,173.1606,172.5369,172.5537,29580.0
2017-11-03 10:25:00,204.7,204.76,204.07,204.24,25160.0,172.5284,172.579,171.9975,172.1407,25160.0
2017-11-03 10:30:00,204.28,204.45,204.23,204.44,8847.0,172.1744,172.3177,172.1323,172.3093,8847.0
2017-11-03 10:35:00,204.43,204.43,204.12,204.12,6009.0,172.3009,172.3009,172.0396,172.0396,6009.0
2017-11-03 10:40:00,204.05,204.22,203.86,204.22,7583.0,171.9806,172.1239,171.8205,172.1239,7583.0
2017-11-03 10:45:00,204.22,204.43,204.22,204.3,6538.0,172.1239,172.3009,172.1239,172.1913,6538.0
2017-11-03 10:50:00,204.3,204.51,204.17,204.51,6441.0,172.1913,172.3683,172.0817,172.3683,6441.0
2017-11-03 10:55:00,204.46,204.49,204.16,204.22,8040.0,172.3262,172.3514,172.0733,172.1239,8040.0
2017-11-03 11:00:00,204.26,204.33,204.11,204.33,3605.0,172.1576,172.2166,172.0312,172.2166,3605.0
2017-11-03 11:05:00,204.36,204.44,204.26,204.39,4231.0,172.2419,172.3093,172.1576,172.2672,4231.0
2017-11-03 11:10:00,204.43,204.43,204.25,204.25,4457.0,172.3009,172.3009,172.1492,172.1492,4457.0
2017-11-03 11:15:00,204.27,204.41,204.27,204.41,8031.0,172.166,172.284,172.166,172.284,8031.0
2017-11-03 11:20:00,204.43,204.53,204.37,204.41,5375.0,172.3009,172.3852,172.2503,172.284,5375.0
2017-11-03 11:25:00,204.44,204.62,204.36,204.61,5702.0,172.3093,172.461,172.2419,172.4526,5702.0
2017-11-03 11:30:00,204.58,204.64,204.46,204.5,8232.0,172.4273,172.4779,172.3262,172.3599,8232.0
2017-11-03 11:35:00,204.5,204.51,204.37,204.39,13894.0,172.3599,172.3683,172.2503,172.2672,13894.0
2017-11-03 11:40:00,204.38,204.5,204.24,204.5,4657.0,172.2587,172.3599,172.1407,172.3599,4657.0
2017-11-03 11:45:00,204.44,204.48,204.31,204.35,5399.0,172.3093,172.343,172.1997,172.2334,5399.0
2017-11-03 11:50:00,204.32,204.6,204.31,204.6,3560.0,172.2082,172.4442,172.1997,172.4442,3560.0
2017-11-03 11:55:00,204.53,204.57,204.4,204.5,4923.0,172.3852,172.4189,172.2756,172.3599,4923.0
2017-11-03 12:00:00,204.51,204.51,204.35,204.35,5173.0,172.3683,172.3683,172.2334,172.2334,5173.0
2017-11-03 12:05:00,204.34,204.52,204.33,204.5,3295.0,172.225,172.3767,172.2166,172.3599,3295.0
2017-11-03 12:10:00,204.46,204.74,204.46,204.74,6641.0,172.3262,172.5622,172.3262,172.5622,6641.0
2017-11-03 12:15:00,204.82,204.92,204.75,204.85,3514.0,172.6296,172.7139,172.5706,172.6549,3514.0
2017-11-03 12:20:00,204.83,204.84,204.71,204.71,6652.0,172.638,172.6464,172.5369,172.5369,6652.0
2017-11-03 12:25:00,204.72,204.78,204.65,204.77,4030.0,172.5453,172.5959,172.4863,172.5874,4030.0
2017-11-03 12:30:00,204.78,204.87,204.74,204.8,5885.0,172.5959,172.6717,172.5622,172.6127,5885.0
2017-11-03 12:35:00,204.83,204.89,204.76,204.87,4738.0,172.638,172.6886,172.579,172.6717,4738.0
2017-11-03 12:40:00,204.88,204.98,204.81,204.93,6298.0,172.6801,172.7644,172.6211,172.7223,6298.0
2017-11-03 12:45:00,204.91,205.1,204.88,205.05,10532.0,172.7054,172.8656,172.6801,172.8234,10532.0
2017-11-03 12:50:00,205.05,205.1,205.0,205.03,6783.0,172.8234,172.8656,172.7813,172.8066,6783.0
2017-11-03 12:55:00,204.97,205.1,204.85,204.9,6601.0,172.756,172.8656,172.6549,172.697,6601.0
2017-11-03 13:00:00,204.86,205.03,204.86,205.03,3525.0,172.6633,172.8066,172.6633,172.8066,3525.0
2017-11-03 13:05:00,205.01,205.04,204.99,205.0,3579.0,172.7897,172.815,172.7729,172.7813,3579.0
2017-11-03 13:10:00,204.95,204.97,204.85,204.88,5375.0,172.7391,172.756,172.6549,172.6801,5375.0
2017-11-03 13:15:00,204.87,205.0,204.86,204.91,3208.0,172.6717,172.7813,172.6633,172.7054,3208.0
2017-11-03 13:20:00,204.88,204.9,204.64,204.67,3925.0,172.6801,172.697,172.4779,172.5032,3925.0
2017-11-03 13:25:00,204.65,204.66,204.41,204.5,5054.0,172.4863,172.4947,172.284,172.3599,5054.0
2017-11-03 13:30:00,204.51,204.63,204.49,204.63,3691.0,172.3683,172.4694,172.3514,172.4694,3691.0
2017-11-03 13:35:00,204.65,204.81,204.64,204.76,4427.0,172.4863,172.6211,172.4779,172.579,4427.0
2017-11-03 13:40:00,204.76,204.76,204.52,204.61,7572.0,172.579,172.579,172.3767,172.4526,7572.0
2017-11-03 13:45:00,204.64,204.74,204.59,204.69,8459.0,172.4779,172.5622,172.4357,172.52,8459.0
2017-11-03 13:50:00,204.64,204.78,204.62,204.73,10422.0,172.4779,172.5959,172.461,172.5537,10422.0
2017-11-03 13:55:00,204.72,204.75,204.63,204.68,3900.0,172.5453,172.5706,172.4694,172.5116,3900.0
2017-11-03 14:00:00,204.67,204.69,204.51,204.54,5892.0,172.5032,172.52,172.3683,172.3936,5892.0
2017-11-03 14:05:00,204.53,204.58,204.43,204.47,5145.0,172.3852,172.4273,172.3009,172.3346,5145.0
2017-11-03 14:10:00,204.4,204.52,204.3,204.36,4000.0,172.2756,172.3767,172.1913,172.2419,4000.0
2017-11-03 14:15:00,204.29,204.45,204.27,204.43,4176.0,172.1829,172.3177,172.166,172.3009,4176.0
2017-11-03 14:20:00,204.45,204.46,204.29,204.3,4633.0,172.3177,172.3262,172.1829,172.1913,4633.0
2017-11-03 14:25:00,204.3,204.54,204.28,204.54,7747.0,172.1913,172.3936,172.1744,172.3936,7747.0
2017-11-03 14:30:00,204.51,204.57,204.37,204.37,6616.0,172.3683,172.4189,172.2503,172.2503,6616.0
2017-11-03 14:35:00,204.37,204.37,204.13,204.15,5395.0,172.2503,172.2503,172.048,172.0649,5395.0
2017-11-03 14:40:00,204.14,204.18,204.04,204.12,5449.0,172.0565,172.0902,171.9722,172.0396,5449.0
2017-11-03 14:45:00,204.12,204.12,203.94,204.0,3685.0,172.0396,172.0396,171.8879,171.9385,3685.0
2017-11-03 14:50:00,204.0,204.13,203.95,204.01,5919.0,171.9385,172.048,171.8963,171.9469,5919.0
2017-11-03 14:55:00,204.0,204.01,203.9,204.0,4476.0,171.9385,171.9469,171.8542,171.9385,4476.0
2017-11-03 15:00:00,203.97,203.99,203.85,203.98,5460.0,171.9132,171.93,171.812,171.9216,5460.0
2017-11-03 15:05:00,203.98,203.99,203.87,203.88,4386.0,171.9216,171.93,171.8289,171.8373,4386.0
2017-11-03 15:10:00,203.86,203.86,203.75,203.75,5828.0,171.8205,171.8205,171.7277,171.7277,5828.0
2017-11-03 15:15:00,203.76,203.79,203.63,203.64,13669.0,171.7362,171.7615,171.6266,171.635,13669.0
2017-11-03 15:20:00,203.61,203.63,203.55,203.61,6104.0,171.6097,171.6266,171.5592,171.6097,6104.0
2017-11-03 15:25:00,203.62,203.67,203.55,203.59,9153.0,171.6182,171.6603,171.5592,171.5929,9153.0
2017-11-03 15:30:00,203.59,203.69,203.56,203.65,13632.0,171.5929,171.6772,171.5676,171.6435,13632.0
2017-11-03 15:35:00,203.65,203.83,203.65,203.79,14035.0,171.6435,171.7952,171.6435,171.7615,14035.0
2017-11-03 15:40:00,203.77,203.86,203.77,203.84,12025.0,171.7446,171.8205,171.7446,171.8036,12025.0
2017-11-03 15:45:00,203.85,203.93,203.83,203.86,25895.0,171.812,171.8795,171.7952,171.8205,25895.0
2017-11-03 15:50:00,203.87,203.91,203.82,203.91,23939.0,171.8289,171.8626,171.7867,171.8626,23939.0
2017-11-03 15:55:00,203.91,204.02,203.78,204.02,38948.0,171.8626,171.9553,171.753,171.9553,38948.0
2017-11-06 09:30:00,204.0,204.02,203.07,203.1,17302.0,171.9385,171.9553,171.1546,171.1799,17302.0
2017-11-06 09:35:00,202.99,203.9,202.87,203.77,7754.0,171.0872,171.8542,170.986,171.7446,7754.0
2017-11-06 09:40:00,203.69,203.96,203.56,203.66,3250.0,171.6772,171.9047,171.5676,171.6519,3250.0
2017-11-06 09:45:00,203.57,203.7,203.42,203.7,4313.0,171.576,171.6856,171.4496,171.6856,4313.0
2017-11-06 09:50:00,203.71,203.88,203.39,203.66,6274.0,171.694,171.8373,171.4243,171.6519,6274.0
2017-11-06 09:55:00,203.74,203.96,203.67,203.96,2200.0,171.7193,171.9047,171.6603,171.9047,2200.0
2017-11-06 10:00:00,203.88,203.88,203.61,203.67,3715.0,171.8373,171.8373,171.6097,171.6603,3715.0
2017-11-06 10:05:00,203.6,203.81,203.6,203.73,4850.0,171.6013,171.7783,171.6013,171.7109,4850.0
2017-11-06 10:10:00,203.73,203.85,203.17,203.24,20385.0,171.7109,171.812,171.2389,171.2979,20385.0
2017-11-06 10:15:00,203.15,203.32,202.9,202.9,8023.0,171.222,171.3653,171.0113,171.0113,8023.0
2017-11-06 10:20:00,202.92,202.92,202.6,202.78,10489.0,171.0282,171.0282,170.7585,170.9102,10489.0
2017-11-06 10:25:00,202.85,203.17,202.85,203.07,4541.0,170.9692,171.2389,170.9692,171.1546,4541.0
2017-11-06 10:30:00,203.16,203.24,202.89,203.15,6194.0,171.2305,171.2979,171.0029,171.222,6194.0
2017-11-06 10:35:00,203.15,203.32,203.02,203.02,5316.0,171.222,171.3653,171.1125,171.1125,5316.0
2017-11-06 10:40:00,203.05,203.26,203.05,203.26,6244.0,171.1378,171.3148,171.1378,171.3148,6244.0
2017-11-06 10:45:00,203.18,203.2,203.06,203.14,4522.0,171.2473,171.2642,171.1462,171.2136,4522.0
2017-11-06 10:50:00,203.15,203.21,203.06,203.17,4656.0,171.222,171.2726,171.1462,171.2389,4656.0
2017-11-06 10:55:00,203.14,203.14,202.81,202.85,4273.0,171.2136,171.2136,170.9355,170.9692,4273.0
2017-11-06 11:00:00,202.89,202.9,202.79,202.8,10555.0,171.0029,171.0113,170.9186,170.9271,10555.0
2017-11-06 11:05:00,202.75,202.8,202.68,202.68,8696.0,170.8849,170.9271,170.8259,170.8259,8696.0
2017-11-06 11:10:00,202.72,202.75,202.66,202.74,10452.0,170.8596,170.8849,170.8091,170.8765,10452.0
2017-11-06 11:15:00,202.75,203.3,202.73,203.13,17690.0,170.8849,171.3485,170.8681,171.2052,17690.0
2017-11-06 11:20:00,203.13,203.25,203.04,203.15,7549.0,171.2052,171.3063,171.1293,171.222,7549.0
2017-11-06 11:25:00,203.14,203.41,203.12,203.41,7802.0,171.2136,171.4412,171.1968,171.4412,7802.0
2017-11-06 11:30:00,203.4,203.41,203.23,203.25,5830.0,171.4328,171.4412,171.2895,171.3063,5830.0
2017-11-06 11:35:00,203.3,203.37,203.25,203.25,1548.0,171.3485,171.4075,171.3063,171.3063,1548.0
2017-11-06 11:40:00,203.24,203.26,203.07,203.16,2809.0,171.2979,171.3148,171.1546,171.2305,2809.0
2017-11-06 11:45:00,203.15,203.3,203.14,203.28,4468.0,171.222,171.3485,171.2136,171.3316,4468.0
2017-11-06 11:50:00,203.27,203.34,203.22,203.26,8715.0,171.3232,171.3822,171.281,171.3148,8715.0
2017-11-06 11:55:00,203.35,203.35,203.19,203.21,3609.0,171.3906,171.3906,171.2558,171.2726,3609.0
2017-11-06 12:00:00,203.11,203.27,203.11,203.27,2770.0,171.1883,171.3232,171.1883,171.3232,2770.0
2017-11-06 12:05:00,203.34,203.38,203.33,203.36,2627.0,171.3822,171.4159,171.3738,171.399,2627.0
2017-11-06 12:10:00,203.39,203.4,203.31,203.37,2657.0,171.4243,171.4328,171.3569,171.4075,2657.0
2017-11-06 12:15:00,203.35,203.35,203.25,203.34,2872.0,171.3906,171.3906,171.3063,171.3822,2872.0
2017-11-06 12:20:00,203.39,203.39,203.3,203.32,2052.0,171.4243,171.4243,171.3485,171.3653,2052.0
2017-11-06 12:25:00,203.36,203.36,203.21,203.26,2278.0,171.399,171.399,171.2726,171.3148,2278.0
2017-11-06 12:30:00,203.27,203.45,203.27,203.44,5579.0,171.3232,171.4749,171.3232,171.4665,5579.0
2017-11-06 12:35:00,203.4,203.5,203.39,203.41,3534.0,171.4328,171.517,171.4243,171.4412,3534.0
2017-11-06 12:40:00,203.4,203.44,203.25,203.26,3100.0,171.4328,171.4665,171.3063,171.3148,3100.0
2017-11-06 12:45:00,203.27,203.29,203.22,203.25,5214.0,171.3232,171.34,171.281,171.3063,5214.0
2017-11-06 12:50:00,203.25,203.28,203.2,203.27,2978.0,171.3063,171.3316,171.2642,171.3232,2978.0
2017-11-06 12:55:00,203.23,203.26,203.16,203.21,1471.0,171.2895,171.3148,171.2305,171.2726,1471.0
2017-11-06 13:00:00,203.19,203.22,203.07,203.11,5116.0,171.2558,171.281,171.1546,171.1883,5116.0
2017-11-06 13:05:00,203.08,203.08,202.88,202.89,5841.0,171.163,171.163,170.9945,171.0029,5841.0
2017-11-06 13:10:00,202.93,203.08,202.85,203.03,6208.0,171.0366,171.163,170.9692,171.1209,6208.0
2017-11-06 13:15:00,203.03,203.19,203.03,203.04,2901.0,171.1209,171.2558,171.1209,171.1293,2901.0
2017-11-06 13:20:00,203.09,203.09,202.97,202.97,2280.0,171.1715,171.1715,171.0703,171.0703,2280.0
2017-11-06 13:25:00,202.99,202.99,202.85,202.95,2782.0,171.0872,171.0872,170.9692,171.0535,2782.0
2017-11-06 13:30:00,202.95,202.96,202.83,202.96,2818.0,171.0535,171.0619,170.9523,171.0619,2818.0
2017-11-06 13:35:00,203.06,203.12,203.03,203.12,2603.0,171.1462,171.1968,171.1209,171.1968,2603.0
2017-11-06 13:40:00,203.15,203.15,202.94,203.0,7115.0,171.222,171.222,171.045,171.0956,7115.0
2017-11-06 13:45:00,202.99,203.01,202.84,202.84,2466.0,171.0872,171.104,170.9608,170.9608,2466.0
2017-11-06 13:50:00,202.87,202.9,202.73,202.81,5000.0,170.986,171.0113,170.8681,170.9355,5000.0
2017-11-06 13:55:00,202.85,202.86,202.65,202.74,10087.0,170.9692,170.9776,170.8006,170.8765,10087.0
2017-11-06 14:00:00,202.74,202.74,202.67,202.7,3041.0,170.8765,170.8765,170.8175,170.8428,3041.0
2017-11-06 14:05:00,202.71,202.75,202.62,202.63,9715.0,170.8512,170.8849,170.7753,170.7838,9715.0
2017-11-06 14:10:00,202.61,202.62,202.4,202.46,8281.0,170.7669,170.7753,170.5899,170.6405,8281.0
2017-11-06 14:15:00,202.46,202.5,202.38,202.42,4847.0,170.6405,170.6742,170.5731,170.6068,4847.0
2017-11-06 14:20:00,202.4,202.59,202.36,202.56,10075.0,170.5899,170.7501,170.5562,170.7248,10075.0
2017-11-06 14:25:00,202.56,202.83,202.56,202.7,6442.0,170.7248,170.9523,170.7248,170.8428,6442.0
2017-11-06 14:30:00,202.79,202.82,202.77,202.81,1837.0,170.9186,170.9439,170.9018,170.9355,1837.0
2017-11-06 14:35:00,202.77,202.81,202.76,202.79,800.0,170.9018,170.9355,170.8933,170.9186,800.0
2017-11-06 14:40:00,202.79,202.84,202.69,202.72,3869.0,170.9186,170.9608,170.8343,170.8596,3869.0
2017-11-06 14:45:00,202.69,202.69,202.5,202.51,3678.0,170.8343,170.8343,170.6742,170.6826,3678.0
2017-11-06 14:50:00,202.5,202.65,202.49,202.62,5488.0,170.6742,170.8006,170.6658,170.7753,5488.0
2017-11-06 14:55:00,202.61,202.71,202.6,202.67,3091.0,170.7669,170.8512,170.7585,170.8175,3091.0
2017-11-06 15:00:00,202.7,202.72,202.61,202.68,3384.0,170.8428,170.8596,170.7669,170.8259,3384.0
2017-11-06 15:05:00,202.69,202.71,202.64,202.66,4777.0,170.8343,170.8512,170.7922,170.8091,4777.0
2017-11-06 15:10:00,202.65,202.67,202.5,202.55,7886.0,170.8006,170.8175,170.6742,170.7163,7886.0
2017-11-06 15:15:00,202.58,202.64,202.57,202.58,3896.0,170.7416,170.7922,170.7332,170.7416,3896.0
2017-11-06 15:20:00,202.58,202.59,202.51,202.51,3614.0,170.7416,170.7501,170.6826,170.6826,3614.0
2017-11-06 15:25:00,202.55,202.65,202.54,202.59,9431.0,170.7163,170.8006,170.7079,170.7501,9431.0
2017-11-06 15:30:00,202.59,202.86,202.59,202.81,8248.0,170.7501,170.9776,170.7501,170.9355,8248.0
2017-11-06 15:35:00,202.84,202.84,202.64,202.71,11382.0,170.9608,170.9608,170.7922,170.8512,11382.0
2017-11-06 15:40:00,202.71,202.73,202.55,202.57,10634.0,170.8512,170.8681,170.7163,170.7332,10634.0
2017-11-06 15:45:00,202.56,202.67,202.55,202.58,14746.0,170.7248,170.8175,170.7163,170.7416,14746.0
2017-11-06 15:50:00,202.56,202.6,202.54,202.55,11199.0,170.7248,170.7585,170.7079,170.7163,11199.0
2017-11-06 15:55:00,202.56,202.56,202.34,202.38,35953.0,170.7248,170.7248,170.5393,170.5731,35953.0
2017-11-07 09:30:00,202.37,202.78,202.21,202.56,19456.0,170.5646,170.9102,170.4298,170.7248,19456.0
2017-11-07 09:35:00,202.79,203.4,202.75,203.4,4255.0,170.9186,171.4328,170.8849,171.4328,4255.0
2017-11-07 09:40:00,203.42,203.86,202.9,202.9,13519.0,171.4496,171.8205,171.0113,171.0113,13519.0
2017-11-07 09:45:00,203.02,203.54,203.01,203.01,8465.0,171.1125,171.5507,171.104,171.104,8465.0
2017-11-07 09:50:00,203.0,203.15,202.78,203.03,7575.0,171.0956,171.222,170.9102,171.1209,7575.0
2017-11-07 09:55:00,203.03,203.09,202.51,202.84,10364.0,171.1209,171.1715,170.6826,170.9608,10364.0
2017-11-07 10:00:00,202.81,203.13,202.79,202.92,9250.0,170.9355,171.2052,170.9186,171.0282,9250.0
2017-11-07 10:05:00,203.01,203.7,202.91,203.38,8062.0,171.104,171.6856,171.0198,171.4159,8062.0
2017-11-07 10:10:00,203.4,203.74,203.4,203.61,4742.0,171.4328,171.7193,171.4328,171.6097,4742.0
2017-11-07 10:15:00,203.64,203.81,203.59,203.68,5960.0,171.635,171.7783,171.5929,171.6687,5960.0
2017-11-07 10:20:00,203.68,203.69,203.11,203.11,5700.0,171.6687,171.6772,171.1883,171.1883,5700.0
2017-11-07 10:25:00,203.1,203.21,202.8,203.0,9100.0,171.1799,171.2726,170.9271,171.0956,9100.0
2017-11-07 10:30:00,203.07,203.47,203.07,203.32,7248.0,171.1546,171.4918,171.1546,171.3653,7248.0
2017-11-07 10:35:00,203.34,203.65,203.34,203.36,5230.0,171.3822,171.6435,171.3822,171.399,5230.0
2017-11-07 10:40:00,203.28,203.65,203.22,203.41,4117.0,171.3316,171.6435,171.281,171.4412,4117.0
2017-11-07 10:45:00,203.41,203.6,203.26,203.6,6841.0,171.4412,171.6013,171.3148,171.6013,6841.0
2017-11-07 10:50:00,203.53,203.65,203.47,203.57,3075.0,171.5423,171.6435,171.4918,171.576,3075.0
2017-11-07 10:55:00,203.56,203.57,203.34,203.48,6750.0,171.5676,171.576,171.3822,171.5002,6750.0
2017-11-07 11:00:00,203.53,203.67,203.42,203.49,3848.0,171.5423,171.6603,171.4496,171.5086,3848.0
2017-11-07 11:05:00,203.49,203.5,203.33,203.4,5058.0,171.5086,171.517,171.3738,171.4328,5058.0
2017-11-07 11:10:00,203.35,203.43,203.2,203.33,5649.0,171.3906,171.458,171.2642,171.3738,5649.0
2017-11-07 11:15:00,203.31,203.37,203.22,203.31,6512.0,171.3569,171.4075,171.281,171.3569,6512.0
2017-11-07 11:20:00,203.26,203.41,203.23,203.35,6230.0,171.3148,171.4412,171.2895,171.3906,6230.0
2017-11-07 11:25:00,203.36,203.46,203.21,203.27,5107.0,171.399,171.4833,171.2726,171.3232,5107.0
2017-11-07 11:30:00,203.28,203.28,203.12,203.14,1605.0,171.3316,171.3316,171.1968,171.2136,1605.0
2017-11-07 11:35:00,203.13,203.3,203.13,203.23,3525.0,171.2052,171.3485,171.2052,171.2895,3525.0
2017-11-07 11:40:00,203.22,203.31,203.21,203.23,4222.0,171.281,171.3569,171.2726,171.2895,4222.0
2017-11-07 11:45:00,203.21,203.56,203.2,203.49,4050.0,171.2726,171.5676,171.2642,171.5086,4050.0
2017-11-07 11:50:00,203.49,203.64,203.47,203.63,5980.0,171.5086,171.635,171.4918,171.6266,5980.0
2017-11-07 11:55:00,203.64,203.67,203.39,203.55,3941.0,171.635,171.6603,171.4243,171.5592,3941.0
2017-11-07 12:00:00,203.59,203.83,203.52,203.69,3751.0,171.5929,171.7952,171.5339,171.6772,3751.0
2017-11-07 12:05:00,203.66,203.66,203.47,203.51,2000.0,171.6519,171.6519,171.4918,171.5255,2000.0
2017-11-07 12:10:00,203.46,203.56,203.44,203.54,3425.0,171.4833,171.5676,171.4665,171.5507,3425.0
2017-11-07 12:15:00,203.54,203.59,203.43,203.45,4225.0,171.5507,171.5929,171.458,171.4749,4225.0
2017-11-07 12:20:00,203.46,203.51,203.4,203.45,5076.0,171.4833,171.5255,171.4328,171.4749,5076.0
2017-11-07 12:25:00,203.45,203.53,203.38,203.53,4600.0,171.4749,171.5423,171.4159,171.5423,4600.0
2017-11-07 12:30:00,203.52,203.63,203.5,203.6,2812.0,171.5339,171.6266,171.517,171.6013,2812.0
2017-11-07 12:35:00,203.64,203.74,203.63,203.64,5449.0,171.635,171.7193,171.6266,171.635,5449.0
2017-11-07 12:40:00,203.64,203.64,203.04,203.14,25341.0,171.635,171.635,171.1293,171.2136,25341.0
2017-11-07 12:45:00,203.04,203.13,202.85,202.86,7784.0,171.1293,171.2052,170.9692,170.9776,7784.0
2017-11-07 12:50:00,202.89,203.03,202.84,202.89,6512.0,171.0029,171.1209,170.9608,171.0029,6512.0
2017-11-07 12:55:00,202.84,202.86,202.71,202.86,3800.0,170.9608,170.9776,170.8512,170.9776,3800.0
2017-11-07 13:00:00,202.88,203.0,202.71,202.99,5297.0,170.9945,171.0956,170.8512,171.0872,5297.0
2017-11-07 13:05:00,202.99,203.06,202.89,202.92,5593.0,171.0872,171.1462,171.0029,171.0282,5593.0
2017-11-07 13:10:00,202.9,202.93,202.89,202.92,1600.0,171.0113,171.0366,171.0029,171.0282,1600.0
2017-11-07 13:15:00,202.96,202.99,202.79,202.96,3372.0,171.0619,171.0872,170.9186,171.0619,3372.0
2017-11-07 13:20:00,203.09,203.09,202.84,202.94,5731.0,171.1715,171.1715,170.9608,171.045,5731.0
2017-11-07 13:25:00,202.97,203.03,202.92,202.99,4038.0,171.0703,171.1209,171.0282,171.0872,4038.0
2017-11-07 13:30:00,203.0,203.23,203.0,203.13,7873.0,171.0956,171.2895,171.0956,171.2052,7873.0
2017-11-07 13:35:00,203.21,203.21,203.04,203.16,5079.0,171.2726,171.2726,171.1293,171.2305,5079.0
2017-11-07 13:40:00,203.17,203.17,203.02,203.06,6155.0,171.2389,171.2389,171.1125,171.1462,6155.0
2017-11-07 13:45:00,203.1,203.1,202.96,202.96,5165.0,171.1799,171.1799,171.0619,171.0619,5165.0
2017-11-07 13:50:00,203.01,203.1,202.96,203.01,8400.0,171.104,171.1799,171.0619,171.104,8400.0
2017-11-07 13:55:00,202.98,203.18,202.94,203.14,4363.0,171.0788,171.2473,171.045,171.2136,4363.0
2017-11-07 14:00:00,203.15,203.16,203.07,203.07,6586.0,171.222,171.2305,171.1546,171.1546,6586.0
2017-11-07 14:05:00,203.08,203.1,202.87,202.88,9824.0,171.163,171.1799,170.986,170.9945,9824.0
2017-11-07 14:10:00,202.85,202.91,202.76,202.76,6622.0,170.9692,171.0198,170.8933,170.8933,6622.0
2017-11-07 14:15:00,202.79,202.89,202.74,202.8,15161.0,170.9186,171.0029,170.8765,170.9271,15161.0
2017-11-07 14:20:00,202.81,202.86,202.77,202.82,6655.0,170.9355,170.9776,170.9018,170.9439,6655.0
2017-11-07 14:25:00,202.82,202.95,202.78,202.82,9406.0,170.9439,171.0535,170.9102,170.9439,9406.0
2017-11-07 14:30:00,202.82,202.94,202.82,202.88,7159.0,170.9439,171.045,170.9439,170.9945,7159.0
2017-11-07 14:35:00,202.86,202.93,202.8,202.82,10527.0,170.9776,171.0366,170.9271,170.9439,10527.0
2017-11-07 14:40:00,202.79,202.88,202.76,202.82,5617.0,170.9186,170.9945,170.8933,170.9439,5617.0
2017-11-07 14:45:00,202.82,202.82,202.72,202.81,4956.0,170.9439,170.9439,170.8596,170.9355,4956.0
2017-11-07 14:50:00,202.83,202.9,202.77,202.77,4289.0,170.9523,171.0113,170.9018,170.9018,4289.0
2017-11-07 14:55:00,202.83,202.83,202.67,202.79,5945.0,170.9523,170.9523,170.8175,170.9186,5945.0
2017-11-07 15:00:00,202.78,202.93,202.77,202.91,5483.0,170.9102,171.0366,170.9018,171.0198,5483.0
2017-11-07 15:05:00,202.9,202.98,202.87,202.96,8045.0,171.0113,171.0788,170.986,171.0619,8045.0
2017-11-07 15:10:00,202.97,203.02,202.92,202.95,8000.0,171.0703,171.1125,171.0282,171.0535,8000.0
2017-11-07 15:15:00,202.93,203.07,202.93,203.07,20841.0,171.0366,171.1546,171.0366,171.1546,20841.0
2017-11-07 15:20:00,203.07,203.19,203.05,203.13,10606.0,171.1546,171.2558,171.1378,171.2052,10606.0
2017-11-07 15:25:00,203.14,203.28,203.12,203.26,20086.0,171.2136,171.3316,171.1968,171.3148,20086.0
2017-11-07 15:30:00,203.3,203.43,203.28,203.39,20272.0,171.3485,171.458,171.3316,171.4243,20272.0
2017-11-07 15:35:00,203.39,203.43,203.36,203.37,8653.0,171.4243,171.458,171.399,171.4075,8653.0
2017-11-07 15:40:00,203.38,203.4,203.17,203.32,12947.0,171.4159,171.4328,171.2389,171.3653,12947.0
2017-11-07 15:45:00,203.33,203.39,203.14,203.34,11796.0,171.3738,171.4243,171.2136,171.3822,11796.0
2017-11-07 15:50:00,203.35,203.55,203.31,203.54,21510.0,171.3906,171.5592,171.3569,171.5507,21510.0
2017-11-07 15:55:00,203.55,203.77,203.5,203.75,55419.0,171.5592,171.7446,171.517,171.7277,55419.0
2017-11-08 09:30:00,203.89,203.96,202.59,202.89,16316.0,171.8457,171.9047,170.7501,171.0029,16316.0
2017-11-08 09:35:00,202.71,203.31,202.64,202.66,7362.0,170.8512,171.3569,170.7922,170.8091,7362.0
2017-11-08 09:40:00,202.74,203.27,202.74,203.21,4469.0,170.8765,171.3232,170.8765,171.2726,4469.0
2017-11-08 09:45:00,203.16,203.28,203.05,203.28,4697.0,171.2305,171.3316,171.1378,171.3316,4697.0
2017-11-08 09:50:00,203.09,203.09,202.8,202.82,2750.0,171.1715,171.1715,170.9271,170.9439,2750.0
2017-11-08 09:55:00,202.68,203.13,202.68,203.09,9533.0,170.8259,171.2052,170.8259,171.1715,9533.0
2017-11-08 10:00:00,203.11,203.31,203.05,203.05,8779.0,171.1883,171.3569,171.1378,171.1378,8779.0
2017-11-08 10:05:00,203.09,203.09,202.8,202.87,4584.0,171.1715,171.1715,170.9271,170.986,4584.0
2017-11-08 10:10:00,202.87,203.23,202.87,203.0,3387.0,170.986,171.2895,170.986,171.0956,3387.0
2017-11-08 10:15:00,202.95,202.95,202.75,202.79,15881.0,171.0535,171.0535,170.8849,170.9186,15881.0
2017-11-08 10:20:00,202.81,202.94,202.66,202.72,3261.0,170.9355,171.045,170.8091,170.8596,3261.0
2017-11-08 10:25:00,202.79,202.79,202.63,202.69,3363.0,170.9186,170.9186,170.7838,170.8343,3363.0
2017-11-08 10:30:00,202.82,203.15,202.81,202.99,4434.0,170.9439,171.222,170.9355,171.0872,4434.0
2017-11-08 10:35:00,203.01,203.07,202.83,203.03,4856.0,171.104,171.1546,170.9523,171.1209,4856.0
2017-11-08 10:40:00,203.01,203.22,202.94,203.06,3395.0,171.104,171.281,171.045,171.1462,3395.0
2017-11-08 10:45:00,203.08,203.18,202.84,203.17,6285.0,171.163,171.2473,170.9608,171.2389,6285.0
2017-11-08 10:50:00,203.13,203.29,203.11,203.29,3375.0,171.2052,171.34,171.1883,171.34,3375.0
2017-11-08 10:55:00,203.21,203.21,202.94,203.0,5205.0,171.2726,171.2726,171.045,171.0956,5205.0
2017-11-08 11:00:00,203.0,203.12,202.99,203.09,3472.0,171.0956,171.1968,171.0872,171.1715,3472.0
2017-11-08 11:05:00,203.03,203.18,203.0,203.11,2776.0,171.1209,171.2473,171.0956,171.1883,2776.0
2017-11-08 11:10:00,203.1,203.19,202.95,203.15,10099.0,171.1799,171.2558,171.0535,171.222,10099.0
2017-11-08 11:15:00,203.19,203.4,203.13,203.13,9061.0,171.2558,171.4328,171.2052,171.2052,9061.0
2017-11-08 11:20:00,203.13,203.18,203.05,203.18,4727.0,171.2052,171.2473,171.1378,171.2473,4727.0
2017-11-08 11:25:00,203.23,203.35,203.13,203.35,6400.0,171.2895,171.3906,171.2052,171.3906,6400.0
2017-11-08 11:30:00,203.45,203.46,203.11,203.26,3704.0,171.4749,171.4833,171.1883,171.3148,3704.0
2017-11-08 11:35:00,203.25,203.32,203.13,203.32,4649.0,171.3063,171.3653,171.2052,171.3653,4649.0
2017-11-08 11:40:00,203.38,203.65,203.38,203.65,2636.0,171.4159,171.6435,171.4159,171.6435,2636.0
2017-11-08 11:45:00,203.63,203.73,203.55,203.73,4609.0,171.6266,171.7109,171.5592,171.7109,4609.0
2017-11-08 11:50:00,203.75,203.85,203.63,203.79,3019.0,171.7277,171.812,171.6266,171.7615,3019.0
2017-11-08 11:55:00,203.81,203.89,203.74,203.89,6539.0,171.7783,171.8457,171.7193,171.8457,6539.0
2017-11-08 12:00:00,203.91,203.91,203.45,203.56,34815.0,171.8626,171.8626,171.4749,171.5676,34815.0
2017-11-08 12:05:00,203.56,203.74,203.5,203.58,25286.0,171.5676,171.7193,171.517,171.5845,25286.0
2017-11-08 12:10:00,203.54,203.54,203.34,203.35,5901.0,171.5507,171.5507,171.3822,171.3906,5901.0
2017-11-08 12:15:00,203.32,203.4,203.05,203.18,13849.0,171.3653,171.4328,171.1378,171.2473,13849.0
2017-11-08 12:20:00,203.12,203.22,203.08,203.14,4697.0,171.1968,171.281,171.163,171.2136,4697.0
2017-11-08 12:25:00,203.13,203.18,203.03,203.03,2511.0,171.2052,171.2473,171.1209,171.1209,2511.0
2017-11-08 12:30:00,203.08,203.2,203.05,203.19,2853.0,171.163,171.2642,171.1378,171.2558,2853.0
2017-11-08 12:35:00,203.16,203.17,202.95,202.95,4438.0,171.2305,171.2389,171.0535,171.0535,4438.0
2017-11-08 12:40:00,203.0,203.11,203.0,203.08,1342.0,171.0956,171.1883,171.0956,171.163,1342.0
2017-11-08 12:45:00,203.1,203.15,203.08,203.13,2200.0,171.1799,171.222,171.163,171.2052,2200.0
2017-11-08 12:50:00,203.05,203.16,203.05,203.07,1202.0,171.1378,171.2305,171.1378,171.1546,1202.0
2017-11-08 12:55:00,202.97,203.12,202.97,203.06,4093.0,171.0703,171.1968,171.0703,171.1462,4093.0
2017-11-08 13:00:00,203.08,203.26,203.08,203.21,15684.0,171.163,171.3148,171.163,171.2726,15684.0
2017-11-08 13:05:00,203.2,203.25,203.2,203.2,1870.0,171.2642,171.3063,171.2642,171.2642,1870.0
2017-11-08 13:10:00,203.22,203.24,203.17,203.17,2722.0,171.281,171.2979,171.2389,171.2389,2722.0
2017-11-08 13:15:00,203.23,203.3,203.23,203.25,3756.0,171.2895,171.3485,171.2895,171.3063,3756.0
2017-11-08 13:20:00,203.17,203.28,203.16,203.2,2867.0,171.2389,171.3316,171.2305,171.2642,2867.0
2017-11-08 13:25:00,203.18,203.24,203.13,203.19,3615.0,171.2473,171.2979,171.2052,171.2558,3615.0
2017-11-08 13:30:00,203.16,203.24,203.15,203.18,2992.0,171.2305,171.2979,171.222,171.2473,2992.0
2017-11-08 13:35:00,203.25,203.25,203.16,203.19,1271.0,171.3063,171.3063,171.2305,171.2558,1271.0
2017-11-08 13:40:00,203.19,203.24,203.07,203.07,5327.0,171.2558,171.2979,171.1546,171.1546,5327.0
2017-11-08 13:45:00,203.09,203.09,202.94,203.0,7950.0,171.1715,171.1715,171.045,171.0956,7950.0
2017-11-08 13:50:00,203.02,203.02,202.9,202.9,1334.0,171.1125,171.1125,171.0113,171.0113,1334.0
2017-11-08 13:55:00,202.95,203.04,202.94,203.02,842.0,171.0535,171.1293,171.045,171.1125,842.0
2017-11-08 14:00:00,203.1,203.29,203.1,203.29,1672.0,171.1799,171.34,171.1799,171.34,1672.0
2017-11-08 14:05:00,203.28,203.35,203.2,203.34,4466.0,171.3316,171.3906,171.2642,171.3822,4466.0
2017-11-08 14:10:00,203.37,203.4,203.26,203.27,2659.0,171.4075,171.4328,171.3148,171.3232,2659.0
2017-11-08 14:15:00,203.26,203.31,203.13,203.13,4900.0,171.3148,171.3569,171.2052,171.2052,4900.0
2017-11-08 14:20:00,203.16,203.18,203.08,203.12,3144.0,171.2305,171.2473,171.163,171.1968,3144.0
2017-11-08 14:25:00,203.08,203.12,202.89,202.89,11931.0,171.163,171.1968,171.0029,171.0029,11931.0
2017-11-08 14:30:00,202.91,202.94,202.57,202.61,21617.0,171.0198,171.045,170.7332,170.7669,21617.0
2017-11-08 14:35:00,202.61,202.66,202.52,202.65,7198.0,170.7669,170.8091,170.6911,170.8006,7198.0
2017-11-08 14:40:00,202.64,202.76,202.56,202.76,3503.0,170.7922,170.8933,170.7248,170.8933,3503.0
2017-11-08 14:45:00,202.77,202.99,202.76,202.97,5563.0,170.9018,171.0872,170.8933,171.0703,5563.0
2017-11-08 14:50:00,202.99,203.01,202.87,202.88,7636.0,171.0872,171.104,170.986,170.9945,7636.0
2017-11-08 14:55:00,202.89,203.0,202.86,202.96,8143.0,171.0029,171.0956,170.9776,171.0619,8143.0
2017-11-08 15:00:00,202.99,203.01,202.87,202.87,5644.0,171.0872,171.104,170.986,170.986,5644.0
2017-11-08 15:05:00,202.85,203.02,202.84,203.0,8293.0,170.9692,171.1125,170.9608,171.0956,8293.0
2017-11-08 15:10:00,203.01,203.02,202.93,202.95,13160.0,171.104,171.1125,171.0366,171.0535,13160.0
2017-11-08 15:15:00,202.93,202.93,202.88,202.93,3050.0,171.0366,171.0366,170.9945,171.0366,3050.0
2017-11-08 15:20:00,202.96,203.16,202.96,203.11,8980.0,171.0619,171.2305,171.0619,171.1883,8980.0
2017-11-08 15:25:00,203.07,203.07,202.96,202.97,2504.0,171.1546,171.1546,171.0619,171.0703,2504.0
2017-11-08 15:30:00,202.97,203.07,202.95,203.02,5901.0,171.0703,171.1546,171.0535,171.1125,5901.0
2017-11-08 15:35:00,203.02,203.08,203.0,203.05,11938.0,171.1125,171.163,171.0956,171.1378,11938.0
2017-11-08 15:40:00,203.04,203.06,203.02,203.03,6164.0,171.1293,171.1462,171.1125,171.1209,6164.0
2017-11-08 15:45:00,203.03,203.04,202.69,202.71,14694.0,171.1209,171.1293,170.8343,170.8512,14694.0
2017-11-08 15:50:00,202.72,202.78,202.69,202.7,13248.0,170.8596,170.9102,170.8343,170.8428,13248.0
2017-11-08 15:55:00,202.71,202.74,202.5,202.62,60059.0,170.8512,170.8765,170.6742,170.7753,60059.0
2017-11-09 09:30:00,202.17,202.38,201.46,202.15,24464.0,170.3961,170.5731,169.7977,170.3792,24464.0
2017-11-09 09:35:00,202.13,202.18,201.39,201.66,4309.0,170.3624,170.4045,169.7387,169.9662,4309.0
2017-11-09 09:40:00,201.66,201.66,200.99,201.27,6642.0,169.9662,169.9662,169.4015,169.6375,6642.0
2017-11-09 09:45:00,201.14,201.14,200.51,200.55,2857.0,169.5279,169.5279,168.997,169.0307,2857.0
2017-11-09 09:50:00,200.57,201.32,200.57,201.24,7310.0,169.0475,169.6797,169.0475,169.6122,7310.0
2017-11-09 09:55:00,201.16,201.17,200.76,200.84,23256.0,169.5448,169.5532,169.2077,169.2751,23256.0
2017-11-09 10:00:00,200.95,201.18,200.57,200.57,14716.0,169.3678,169.5617,169.0475,169.0475,14716.0
2017-11-09 10:05:00,200.63,200.88,200.15,200.25,12976.0,169.0981,169.3088,168.6935,168.7778,12976.0
2017-11-09 10:10:00,200.39,200.43,200.17,200.21,7002.0,168.8958,168.9295,168.7104,168.7441,7002.0
2017-11-09 10:15:00,200.08,200.08,199.55,199.8,22409.0,168.6345,168.6345,168.1878,168.3985,22409.0
2017-11-09 10:20:00,199.91,199.93,199.52,199.59,12034.0,168.4913,168.5081,168.1625,168.2215,12034.0
2017-11-09 10:25:00,199.56,199.91,199.42,199.79,10565.0,168.1963,168.4913,168.0783,168.3901,10565.0
2017-11-09 10:30:00,199.9,200.05,199.74,200.02,13836.0,168.4828,168.6093,168.348,168.584,13836.0
2017-11-09 10:35:00,200.05,200.08,199.82,199.89,13077.0,168.6093,168.6345,168.4154,168.4744,13077.0
2017-11-09 10:40:00,199.87,199.89,199.54,199.6,5000.0,168.4575,168.4744,168.1794,168.23,5000.0
2017-11-09 10:45:00,199.55,200.0,199.55,199.9,6300.0,168.1878,168.5671,168.1878,168.4828,6300.0
2017-11-09 10:50:00,199.95,200.0,199.8,199.86,4686.0,168.525,168.5671,168.3985,168.4491,4686.0
2017-11-09 10:55:00,199.84,200.06,199.78,199.97,10712.0,168.4323,168.6177,168.3817,168.5418,10712.0
2017-11-09 11:00:00,199.98,200.28,199.97,200.22,13205.0,168.5503,168.8031,168.5418,168.7525,13205.0
2017-11-09 11:05:00,200.29,200.84,200.28,200.84,10032.0,168.8115,169.2751,168.8031,169.2751,10032.0
2017-11-09 11:10:00,200.75,200.75,200.15,200.21,15824.0,169.1992,169.1992,168.6935,168.7441,15824.0
2017-11-09 11:15:00,200.14,200.15,200.0,200.11,9933.0,168.6851,168.6935,168.5671,168.6598,9933.0
2017-11-09 11:20:00,200.11,200.28,199.99,200.0,9213.0,168.6598,168.8031,168.5587,168.5671,9213.0
2017-11-09 11:25:00,200.0,200.01,199.76,199.76,3805.0,168.5671,168.5755,168.3648,168.3648,3805.0
2017-11-09 11:30:00,199.83,199.94,199.78,199.94,2806.0,168.4238,168.5165,168.3817,168.5165,2806.0
2017-11-09 11:35:00,199.83,199.85,199.65,199.69,6149.0,168.4238,168.4407,168.2721,168.3058,6149.0
2017-11-09 11:40:00,199.76,200.02,199.72,199.72,9366.0,168.3648,168.584,168.3311,168.3311,9366.0
2017-11-09 11:45:00,199.77,199.8,199.41,199.52,6924.0,168.3733,168.3985,168.0698,168.1625,6924.0
2017-11-09 11:50:00,199.64,199.73,199.35,199.73,3991.0,168.2637,168.3395,168.0193,168.3395,3991.0
2017-11-09 11:55:00,199.7,199.77,199.58,199.73,3217.0,168.3143,168.3733,168.2131,168.3395,3217.0
2017-11-09 12:00:00,199.62,199.64,199.32,199.58,6925.0,168.2468,168.2637,167.994,168.2131,6925.0
2017-11-09 12:05:00,199.56,199.68,199.55,199.62,2800.0,168.1963,168.2974,168.1878,168.2468,2800.0
2017-11-09 12:10:00,199.65,199.7,199.23,199.35,7404.0,168.2721,168.3143,167.9181,168.0193,7404.0
2017-11-09 12:15:00,199.28,199.52,199.2,199.5,2960.0,167.9603,168.1625,167.8928,168.1457,2960.0
2017-11-09 12:20:00,199.49,199.5,199.27,199.37,6007.0,168.1373,168.1457,167.9518,168.0361,6007.0
2017-11-09 12:25:00,199.34,199.35,199.01,199.14,5171.0,168.0108,168.0193,167.7327,167.8423,5171.0
2017-11-09 12:30:00,199.15,199.22,199.01,199.09,5796.0,167.8507,167.9097,167.7327,167.8001,5796.0
2017-11-09 12:35:00,199.14,199.21,199.01,199.01,16678.0,167.8423,167.9013,167.7327,167.7327,16678.0
2017-11-09 12:40:00,199.02,199.02,198.75,198.95,28147.0,167.7411,167.7411,167.5136,167.6821,28147.0
2017-11-09 12:45:00,198.88,199.07,198.82,199.07,11910.0,167.6231,167.7833,167.5726,167.7833,11910.0
2017-11-09 12:50:00,199.07,199.21,199.01,199.21,5970.0,167.7833,167.9013,167.7327,167.9013,5970.0
2017-11-09 12:55:00,199.18,199.18,198.86,198.94,13205.0,167.876,167.876,167.6063,167.6737,13205.0
2017-11-09 13:00:00,199.0,199.0,198.61,198.81,6287.0,167.7243,167.7243,167.3956,167.5641,6287.0
2017-11-09 13:05:00,198.78,198.83,198.63,198.8,3550.0,167.5389,167.581,167.4124,167.5557,3550.0
2017-11-09 13:10:00,198.84,199.06,198.84,198.98,18455.0,167.5894,167.7748,167.5894,167.7074,18455.0
2017-11-09 13:15:00,198.98,199.33,198.98,199.29,9380.0,167.7074,168.0024,167.7074,167.9687,9380.0
2017-11-09 13:20:00,199.43,199.47,199.27,199.28,3642.0,168.0867,168.1204,167.9518,167.9603,3642.0
2017-11-09 13:25:00,199.32,199.41,199.12,199.18,10100.0,167.994,168.0698,167.8254,167.876,10100.0
2017-11-09 13:30:00,199.23,199.4,199.23,199.37,4822.0,167.9181,168.0614,167.9181,168.0361,4822.0
2017-11-09 13:35:00,199.36,199.6,199.34,199.34,13216.0,168.0277,168.23,168.0108,168.0108,13216.0
2017-11-09 13:40:00,199.3,199.3,199.14,199.15,6266.0,167.9771,167.9771,167.8423,167.8507,6266.0
2017-11-09 13:45:00,199.14,199.19,199.02,199.09,6991.0,167.8423,167.8844,167.7411,167.8001,6991.0
2017-11-09 13:50:00,199.11,199.12,198.98,198.98,5542.0,167.817,167.8254,167.7074,167.7074,5542.0
2017-11-09 13:55:00,198.98,199.03,198.78,199.03,3542.0,167.7074,167.7496,167.5389,167.7496,3542.0
2017-11-09 14:00:00,199.04,199.09,198.96,198.96,5546.0,167.758,167.8001,167.6906,167.6906,5546.0
2017-11-09 14:05:00,199.0,199.3,198.98,199.23,18239.0,167.7243,167.9771,167.7074,167.9181,18239.0
2017-11-09 14:10:00,199.21,199.21,199.11,199.14,7612.0,167.9013,167.9013,167.817,167.8423,7612.0
2017-11-09 14:15:00,199.12,199.12,198.95,198.95,11213.0,167.8254,167.8254,167.6821,167.6821,11213.0
2017-11-09 14:20:00,198.97,199.12,198.97,199.02,9541.0,167.699,167.8254,167.699,167.7411,9541.0
2017-11-09 14:25:00,199.01,199.05,198.93,199.02,6333.0,167.7327,167.7664,167.6653,167.7411,6333.0
2017-11-09 14:30:00,199.05,199.11,199.02,199.04,8767.0,167.7664,167.817,167.7411,167.758,8767.0
2017-11-09 14:35:00,199.01,199.05,198.9,199.01,7713.0,167.7327,167.7664,167.64,167.7327,7713.0
2017-11-09 14:40:00,199.01,199.06,198.68,198.99,10785.0,167.7327,167.7748,167.4546,167.7158,10785.0
2017-11-09 14:45:00,198.98,198.98,198.83,198.85,4075.0,167.7074,167.7074,167.581,167.5979,4075.0
2017-11-09 14:50:00,198.85,198.93,198.78,198.88,5216.0,167.5979,167.6653,167.5389,167.6231,5216.0
2017-11-09 14:55:00,198.87,198.97,198.86,198.97,4122.0,167.6147,167.699,167.6063,167.699,4122.0
2017-11-09 15:00:00,198.96,199.0,198.86,198.9,3617.0,167.6906,167.7243,167.6063,167.64,3617.0
2017-11-09 15:05:00,198.98,199.0,198.91,199.0,6358.0,167.7074,167.7243,167.6484,167.7243,6358.0
2017-11-09 15:10:00,198.97,199.0,198.92,198.92,7330.0,167.699,167.7243,167.6568,167.6568,7330.0
2017-11-09 15:15:00,198.93,198.96,198.8,198.85,19430.0,167.6653,167.6906,167.5557,167.5979,19430.0
2017-11-09 15:20:00,198.87,198.87,198.75,198.76,13011.0,167.6147,167.6147,167.5136,167.522,13011.0
2017-11-09 15:25:00,198.74,198.76,198.6,198.6,17451.0,167.5051,167.522,167.3871,167.3871,17451.0
2017-11-09 15:30:00,198.63,198.78,198.62,198.77,20158.0,167.4124,167.5389,167.404,167.5304,20158.0
2017-11-09 15:35:00,198.79,199.05,198.79,199.04,14250.0,167.5473,167.7664,167.5473,167.758,14250.0
2017-11-09 15:40:00,199.01,199.04,198.63,198.65,28503.0,167.7327,167.758,167.4124,167.4293,28503.0
2017-11-09 15:45:00,198.66,198.94,198.66,198.93,32589.0,167.4377,167.6737,167.4377,167.6653,32589.0
2017-11-09 15:50:00,198.93,198.99,198.91,198.97,34592.0,167.6653,167.7158,167.6484,167.699,34592.0
2017-11-09 15:55:00,198.97,199.07,198.79,198.87,84182.0,167.699,167.7833,167.5473,167.6147,84182.0
2017-11-10 09:30:00,198.85,199.13,198.58,198.75,18633.0,167.5979,167.8338,167.3703,167.5136,18633.0
2017-11-10 09:35:00,198.65,198.65,198.08,198.36,5217.0,167.4293,167.4293,166.9489,167.1849,5217.0
2017-11-10 09:40:00,198.45,198.71,198.3,198.61,6566.0,167.2607,167.4799,167.1343,167.3956,6566.0
2017-11-10 09:45:00,198.52,198.93,198.3,198.93,8544.0,167.3197,167.6653,167.1343,167.6653,8544.0
2017-11-10 09:50:00,199.1,199.15,198.89,199.09,1758.0,167.8086,167.8507,167.6316,167.8001,1758.0
2017-11-10 09:55:00,198.99,199.15,198.88,198.96,8532.0,167.7158,167.8507,167.6231,167.6906,8532.0
2017-11-10 10:00:00,199.01,199.01,198.7,198.82,3896.0,167.7327,167.7327,167.4714,167.5726,3896.0
2017-11-10 10:05:00,198.9,198.93,198.75,198.84,7747.0,167.64,167.6653,167.5136,167.5894,7747.0
2017-11-10 10:10:00,198.86,199.13,198.81,199.13,3460.0,167.6063,167.8338,167.5641,167.8338,3460.0
2017-11-10 10:15:00,199.17,199.18,199.01,199.06,2994.0,167.8676,167.876,167.7327,167.7748,2994.0
2017-11-10 10:20:00,199.06,199.78,199.02,199.71,6854.0,167.7748,168.3817,167.7411,168.3227,6854.0
2017-11-10 10:25:00,199.64,199.94,199.64,199.85,10634.0,168.2637,168.5165,168.2637,168.4407,10634.0
2017-11-10 10:30:00,199.85,200.36,199.69,200.01,15641.0,168.4407,168.8705,168.3058,168.5755,15641.0
2017-11-10 10:35:00,200.03,200.33,199.86,200.32,16351.0,168.5924,168.8452,168.4491,168.8368,16351.0
2017-11-10 10:40:00,200.32,200.84,200.32,200.75,20063.0,168.8368,169.2751,168.8368,169.1992,20063.0
2017-11-10 10:45:00,200.79,200.96,200.63,200.87,13798.0,169.233,169.3762,169.0981,169.3004,13798.0
2017-11-10 10:50:00,200.87,200.92,200.53,200.7,16746.0,169.3004,169.3425,169.0138,169.1571,16746.0
2017-11-10 10:55:00,200.64,201.31,200.64,201.24,20622.0,169.1065,169.6712,169.1065,169.6122,20622.0
2017-11-10 11:00:00,201.27,201.46,201.0,201.45,11599.0,169.6375,169.7977,169.4099,169.7892,11599.0
2017-11-10 11:05:00,201.44,201.71,201.35,201.53,9525.0,169.7808,170.0084,169.7049,169.8566,9525.0
2017-11-10 11:10:00,201.4,201.79,201.39,201.61,13602.0,169.7471,170.0758,169.7387,169.9241,13602.0
2017-11-10 11:15:00,201.64,201.82,201.58,201.75,5062.0,169.9494,170.1011,169.8988,170.0421,5062.0
2017-11-10 11:20:00,201.76,201.87,200.98,201.0,9803.0,170.0505,170.1432,169.3931,169.4099,9803.0
2017-11-10 11:25:00,201.05,201.05,200.55,200.71,5242.0,169.4521,169.4521,169.0307,169.1655,5242.0
2017-11-10 11:30:00,200.79,200.79,200.52,200.63,4322.0,169.233,169.233,169.0054,169.0981,4322.0
2017-11-10 11:35:00,200.66,200.68,200.35,200.38,3626.0,169.1234,169.1402,168.8621,168.8874,3626.0
2017-11-10 11:40:00,200.37,200.72,200.33,200.72,5523.0,168.879,169.174,168.8452,169.174,5523.0
2017-11-10 11:45:00,200.72,200.76,200.46,200.53,6057.0,169.174,169.2077,168.9548,169.0138,6057.0
2017-11-10 11:50:00,200.57,200.62,200.46,200.54,3971.0,169.0475,169.0897,168.9548,169.0222,3971.0
2017-11-10 11:55:00,200.6,200.6,200.52,200.59,2040.0,169.0728,169.0728,169.0054,169.0644,2040.0
2017-11-10 12:00:00,200.54,200.72,200.34,200.71,5251.0,169.0222,169.174,168.8537,169.1655,5251.0
2017-11-10 12:05:00,200.67,200.79,200.57,200.77,4998.0,169.1318,169.233,169.0475,169.2161,4998.0
2017-11-10 12:10:00,200.76,200.84,200.68,200.73,4096.0,169.2077,169.2751,169.1402,169.1824,4096.0
2017-11-10 12:15:00,200.71,200.79,200.59,200.71,4081.0,169.1655,169.233,169.0644,169.1655,4081.0
2017-11-10 12:20:00,200.67,200.78,200.67,200.77,4284.0,169.1318,169.2245,169.1318,169.2161,4284.0
2017-11-10 12:25:00,200.77,200.78,200.67,200.74,4250.0,169.2161,169.2245,169.1318,169.1908,4250.0
2017-11-10 12:30:00,200.71,200.71,200.48,200.59,6059.0,169.1655,169.1655,168.9717,169.0644,6059.0
2017-11-10 12:35:00,200.64,200.84,200.61,200.84,11958.0,169.1065,169.2751,169.0812,169.2751,11958.0
2017-11-10 12:40:00,200.82,200.95,200.82,200.95,3765.0,169.2582,169.3678,169.2582,169.3678,3765.0
2017-11-10 12:45:00,200.95,200.96,200.85,200.9,5175.0,169.3678,169.3762,169.2835,169.3257,5175.0
2017-11-10 12:50:00,200.9,200.94,200.86,200.9,9395.0,169.3257,169.3594,169.2919,169.3257,9395.0
2017-11-10 12:55:00,200.89,200.89,200.62,200.64,3448.0,169.3172,169.3172,169.0897,169.1065,3448.0
2017-11-10 13:00:00,200.66,200.69,200.23,200.41,9259.0,169.1234,169.1487,168.761,168.9127,9259.0
2017-11-10 13:05:00,200.4,200.42,200.34,200.4,2665.0,168.9042,168.9211,168.8537,168.9042,2665.0
2017-11-10 13:10:00,200.41,200.51,200.41,200.51,4219.0,168.9127,168.997,168.9127,168.997,4219.0
2017-11-10 13:15:00,200.52,200.52,200.38,200.44,4992.0,169.0054,169.0054,168.8874,168.938,4992.0
2017-11-10 13:20:00,200.45,200.58,200.45,200.58,3483.0,168.9464,169.056,168.9464,169.056,3483.0
2017-11-10 13:25:00,200.56,200.58,200.51,200.53,3893.0,169.0391,169.056,168.997,169.0138,3893.0
2017-11-10 13:30:00,200.55,200.66,200.55,200.58,3226.0,169.0307,169.1234,169.0307,169.056,3226.0
2017-11-10 13:35:00,200.55,200.57,200.52,200.52,6090.0,169.0307,169.0475,169.0054,169.0054,6090.0
2017-11-10 13:40:00,200.46,200.51,200.26,200.32,4277.0,168.9548,168.997,168.7862,168.8368,4277.0
2017-11-10 13:45:00,200.31,200.32,200.21,200.26,3066.0,168.8284,168.8368,168.7441,168.7862,3066.0
2017-11-10 13:50:00,200.21,200.25,200.14,200.19,3777.0,168.7441,168.7778,168.6851,168.7272,3777.0
2017-11-10 13:55:00,200.2,200.26,200.2,200.26,3328.0,168.7357,168.7862,168.7357,168.7862,3328.0
2017-11-10 14:00:00,200.29,200.41,200.29,200.39,2961.0,168.8115,168.9127,168.8115,168.8958,2961.0
2017-11-10 14:05:00,200.37,200.37,200.25,200.32,4348.0,168.879,168.879,168.7778,168.8368,4348.0
2017-11-10 14:10:00,200.3,200.41,200.29,200.41,5854.0,168.82,168.9127,168.8115,168.9127,5854.0
2017-11-10 14:15:00,200.42,200.49,200.41,200.49,7849.0,168.9211,168.9801,168.9127,168.9801,7849.0
2017-11-10 14:20:00,200.47,200.48,200.34,200.35,2249.0,168.9632,168.9717,168.8537,168.8621,2249.0
2017-11-10 14:25:00,200.34,200.47,200.34,200.46,2729.0,168.8537,168.9632,168.8537,168.9548,2729.0
2017-11-10 14:30:00,200.46,200.54,200.45,200.49,4067.0,168.9548,169.0222,168.9464,168.9801,4067.0
2017-11-10 14:35:00,200.49,200.49,200.32,200.34,4335.0,168.9801,168.9801,168.8368,168.8537,4335.0
2017-11-10 14:40:00,200.35,200.35,200.28,200.28,2287.0,168.8621,168.8621,168.8031,168.8031,2287.0
2017-11-10 14:45:00,200.29,200.33,200.21,200.26,8248.0,168.8115,168.8452,168.7441,168.7862,8248.0
2017-11-10 14:50:00,200.24,200.28,200.09,200.11,2816.0,168.7694,168.8031,168.643,168.6598,2816.0
2017-11-10 14:55:00,200.11,200.15,200.06,200.14,5880.0,168.6598,168.6935,168.6177,168.6851,5880.0
2017-11-10 15:00:00,200.14,200.29,200.14,200.27,4307.0,168.6851,168.8115,168.6851,168.7947,4307.0
2017-11-10 15:05:00,200.29,200.3,200.04,200.04,4895.0,168.8115,168.82,168.6008,168.6008,4895.0
2017-11-10 15:10:00,200.07,200.12,200.02,200.03,6258.0,168.6261,168.6683,168.584,168.5924,6258.0
2017-11-10 15:15:00,200.06,200.08,200.0,200.0,10774.0,168.6177,168.6345,168.5671,168.5671,10774.0
2017-11-10 15:20:00,200.0,200.12,200.0,200.11,9599.0,168.5671,168.6683,168.5671,168.6598,9599.0
2017-11-10 15:25:00,200.1,200.12,200.01,200.02,5248.0,168.6514,168.6683,168.5755,168.584,5248.0
2017-11-10 15:30:00,200.02,200.05,200.0,200.01,11409.0,168.584,168.6093,168.5671,168.5755,11409.0
2017-11-10 15:35:00,200.01,200.06,200.0,200.02,18260.0,168.5755,168.6177,168.5671,168.584,18260.0
2017-11-10 15:40:00,200.02,200.02,199.7,199.73,30075.0,168.584,168.584,168.3143,168.3395,30075.0
2017-11-10 15:45:00,199.72,199.8,199.59,199.72,24742.0,168.3311,168.3985,168.2215,168.3311,24742.0
2017-11-10 15:50:00,199.76,199.94,199.74,199.91,22274.0,168.3648,168.5165,168.348,168.4913,22274.0
2017-11-10 15:55:00,199.9,199.91,199.68,199.77,56919.0,168.4828,168.4913,168.2974,168.3733,56919.0
2017-11-13 09:30:00,199.13,199.77,199.13,199.44,14274.0,167.8338,168.3733,167.8338,168.0951,14274.0
2017-11-13 09:35:00,199.47,199.7,199.47,199.56,1213.0,168.1204,168.3143,168.1204,168.1963,1213.0
2017-11-13 09:40:00,199.67,199.7,199.02,199.02,6894.0,168.289,168.3143,167.7411,167.7411,6894.0
2017-11-13 09:45:00,199.08,199.33,199.04,199.27,1871.0,167.7917,168.0024,167.758,167.9518,1871.0
2017-11-13 09:50:00,199.27,199.28,199.05,199.12,7770.0,167.9518,167.9603,167.7664,167.8254,7770.0
2017-11-13 09:55:00,199.2,199.48,199.19,199.41,1975.0,167.8928,168.1288,167.8844,168.0698,1975.0
2017-11-13 10:00:00,199.47,199.52,199.35,199.5,8031.0,168.1204,168.1625,168.0193,168.1457,8031.0
2017-11-13 10:05:00,199.52,199.72,199.51,199.7,10445.0,168.1625,168.3311,168.1541,168.3143,10445.0
2017-11-13 10:10:00,199.68,199.86,199.68,199.86,2900.0,168.2974,168.4491,168.2974,168.4491,2900.0
2017-11-13 10:15:00,199.88,200.25,199.88,200.23,5911.0,168.466,168.7778,168.466,168.761,5911.0
2017-11-13 10:20:00,200.23,200.33,200.21,200.25,4700.0,168.761,168.8452,168.7441,168.7778,4700.0
2017-11-13 10:25:00,200.25,200.31,200.12,200.31,4448.0,168.7778,168.8284,168.6683,168.8284,4448.0
2017-11-13 10:30:00,200.44,200.58,200.25,200.5,21150.0,168.938,169.056,168.7778,168.9885,21150.0
2017-11-13 10:35:00,200.52,200.65,200.44,200.65,9916.0,169.0054,169.115,168.938,169.115,9916.0
2017-11-13 10:40:00,200.58,200.67,200.53,200.53,6683.0,169.056,169.1318,169.0138,169.0138,6683.0
2017-11-13 10:45:00,200.5,200.54,200.29,200.3,6376.0,168.9885,169.0222,168.8115,168.82,6376.0
2017-11-13 10:50:00,200.28,200.29,200.04,200.09,10022.0,168.8031,168.8115,168.6008,168.643,10022.0
2017-11-13 10:55:00,200.07,200.24,199.91,199.95,12276.0,168.6261,168.7694,168.4913,168.525,12276.0
2017-11-13 11:00:00,199.95,199.95,199.85,199.94,31284.0,168.525,168.525,168.4407,168.5165,31284.0
2017-11-13 11:05:00,200.04,200.21,199.98,200.13,7265.0,168.6008,168.7441,168.5503,168.6767,7265.0
2017-11-13 11:10:00,200.15,200.22,200.12,200.2,3561.0,168.6935,168.7525,168.6683,168.7357,3561.0
2017-11-13 11:15:00,200.17,200.25,200.05,200.23,5025.0,168.7104,168.7778,168.6093,168.761,5025.0
2017-11-13 11:20:00,200.23,200.29,200.19,200.28,4879.0,168.761,168.8115,168.7272,168.8031,4879.0
2017-11-13 11:25:00,200.28,200.53,200.28,200.53,6991.0,168.8031,169.0138,168.8031,169.0138,6991.0
2017-11-13 11:30:00,200.49,200.53,200.42,200.5,6433.0,168.9801,169.0138,168.9211,168.9885,6433.0
2017-11-13 11:35:00,200.48,200.59,200.48,200.57,4813.0,168.9717,169.0644,168.9717,169.0475,4813.0
2017-11-13 11:40:00,200.55,200.7,200.52,200.61,6715.0,169.0307,169.1571,169.0054,169.0812,6715.0
2017-11-13 11:45:00,200.65,200.91,200.57,200.88,15721.0,169.115,169.3341,169.0475,169.3088,15721.0
2017-11-13 11:50:00,200.86,200.93,200.83,200.87,8860.0,169.2919,169.3509,169.2667,169.3004,8860.0
2017-11-13 11:55:00,200.84,200.92,200.81,200.9,17557.0,169.2751,169.3425,169.2498,169.3257,17557.0
2017-11-13 12:00:00,200.9,200.96,200.63,200.67,6448.0,169.3257,169.3762,169.0981,169.1318,6448.0
2017-11-13 12:05:00,200.63,200.85,200.63,200.85,10352.0,169.0981,169.2835,169.0981,169.2835,10352.0
2017-11-13 12:10:00,200.85,200.85,200.65,200.72,4136.0,169.2835,169.2835,169.115,169.174,4136.0
2017-11-13 12:15:00,200.66,200.82,200.63,200.82,4015.0,169.1234,169.2582,169.0981,169.2582,4015.0
2017-11-13 12:20:00,200.87,201.05,200.78,201.03,8885.0,169.3004,169.4521,169.2245,169.4352,8885.0
2017-11-13 12:25:00,201.04,201.23,201.0,201.21,5965.0,169.4437,169.6038,169.4099,169.5869,5965.0
2017-11-13 12:30:00,201.18,201.55,201.15,201.43,28977.0,169.5617,169.8735,169.5364,169.7724,28977.0
2017-11-13 12:35:00,201.4,201.59,201.1,201.5,51304.0,169.7471,169.9072,169.4942,169.8314,51304.0
2017-11-13 12:40:00,201.43,201.75,201.18,201.24,28577.0,169.7724,170.0421,169.5617,169.6122,28577.0
2017-11-13 12:45:00,201.17,201.17,200.65,200.71,2811.0,169.5532,169.5532,169.115,169.1655,2811.0
2017-11-13 12:50:00,200.63,200.77,200.62,200.64,4012.0,169.0981,169.2161,169.0897,169.1065,4012.0
2017-11-13 12:55:00,200.69,200.86,200.64,200.85,4261.0,169.1487,169.2919,169.1065,169.2835,4261.0
2017-11-13 13:00:00,200.84,200.85,200.69,200.71,5462.0,169.2751,169.2835,169.1487,169.1655,5462.0
2017-11-13 13:05:00,200.7,200.7,200.4,200.47,6086.0,169.1571,169.1571,168.9042,168.9632,6086.0
2017-11-13 13:10:00,200.5,200.56,200.49,200.55,1260.0,168.9885,169.0391,168.9801,169.0307,1260.0
2017-11-13 13:15:00,200.52,200.53,200.44,200.44,2458.0,169.0054,169.0138,168.938,168.938,2458.0
2017-11-13 13:20:00,200.29,200.32,200.18,200.2,4532.0,168.8115,168.8368,168.7188,168.7357,4532.0
2017-11-13 13:25:00,200.18,200.19,200.11,200.15,6055.0,168.7188,168.7272,168.6598,168.6935,6055.0
2017-11-13 13:30:00,200.14,200.25,200.11,200.25,2901.0,168.6851,168.7778,168.6598,168.7778,2901.0
2017-11-13 13:35:00,200.25,200.32,200.22,200.27,3888.0,168.7778,168.8368,168.7525,168.7947,3888.0
2017-11-13 13:40:00,200.25,200.26,200.0,200.02,7475.0,168.7778,168.7862,168.5671,168.584,7475.0
2017-11-13 13:45:00,200.04,200.09,200.03,200.08,4062.0,168.6008,168.643,168.5924,168.6345,4062.0
2017-11-13 13:50:00,200.07,200.08,200.03,200.07,4719.0,168.6261,168.6345,168.5924,168.6261,4719.0
2017-11-13 13:55:00,200.08,200.32,200.08,200.32,13655.0,168.6345,168.8368,168.6345,168.8368,13655.0
2017-11-13 14:00:00,200.27,200.27,200.06,200.12,4359.0,168.7947,168.7947,168.6177,168.6683,4359.0
2017-11-13 14:05:00,200.1,200.25,200.05,200.24,7415.0,168.6514,168.7778,168.6093,168.7694,7415.0
2017-11-13 14:10:00,200.26,200.31,200.18,200.28,4244.0,168.7862,168.8284,168.7188,168.8031,4244.0
2017-11-13 14:15:00,200.32,200.49,200.32,200.49,4215.0,168.8368,168.9801,168.8368,168.9801,4215.0
2017-11-13 14:20:00,200.48,200.59,200.29,200.31,5589.0,168.9717,169.0644,168.8115,168.8284,5589.0
2017-11-13 14:25:00,200.24,200.34,200.22,200.34,2492.0,168.7694,168.8537,168.7525,168.8537,2492.0
2017-11-13 14:30:00,200.33,200.33,200.12,200.17,4948.0,168.8452,168.8452,168.6683,168.7104,4948.0
2017-11-13 14:35:00,200.15,200.36,200.15,200.35,8905.0,168.6935,168.8705,168.6935,168.8621,8905.0
2017-11-13 14:40:00,200.35,200.43,200.32,200.43,6435.0,168.8621,168.9295,168.8368,168.9295,6435.0
2017-11-13 14:45:00,200.42,200.42,200.21,200.33,9137.0,168.9211,168.9211,168.7441,168.8452,9137.0
2017-11-13 14:50:00,200.35,200.45,200.33,200.39,6955.0,168.8621,168.9464,168.8452,168.8958,6955.0
2017-11-13 14:55:00,200.38,200.53,200.35,200.49,4550.0,168.8874,169.0138,168.8621,168.9801,4550.0
2017-11-13 15:00:00,200.44,200.46,200.4,200.4,5532.0,168.938,168.9548,168.9042,168.9042,5532.0
2017-11-13 15:05:00,200.36,200.52,200.34,200.51,4996.0,168.8705,169.0054,168.8537,168.997,4996.0
2017-11-13 15:10:00,200.53,200.61,200.49,200.54,5644.0,169.0138,169.0812,168.9801,169.0222,5644.0
2017-11-13 15:15:00,200.53,200.53,200.41,200.47,4654.0,169.0138,169.0138,168.9127,168.9632,4654.0
2017-11-13 15:20:00,200.46,200.46,200.2,200.2,10336.0,168.9548,168.9548,168.7357,168.7357,10336.0
2017-11-13 15:25:00,200.17,200.18,200.05,200.18,4767.0,168.7104,168.7188,168.6093,168.7188,4767.0
2017-11-13 15:30:00,200.19,200.28,200.15,200.27,6811.0,168.7272,168.8031,168.6935,168.7947,6811.0
2017-11-13 15:35:00,200.27,200.3,200.25,200.28,5996.0,168.7947,168.82,168.7778,168.8031,5996.0
2017-11-13 15:40:00,200.24,200.27,200.13,200.13,8366.0,168.7694,168.7947,168.6767,168.6767,8366.0
2017-11-13 15:45:00,200.13,200.13,200.04,200.05,8955.0,168.6767,168.6767,168.6008,168.6093,8955.0
2017-11-13 15:50:00,200.07,200.21,200.05,200.21,10718.0,168.6261,168.7441,168.6093,168.7441,10718.0
2017-11-13 15:55:00,200.19,200.24,200.12,200.15,32975.0,168.7272,168.7694,168.6683,168.6935,32975.0
2017-11-14 09:30:00,199.25,199.72,199.08,199.21,14150.0,167.935,168.3311,167.7917,167.9013,14150.0
2017-11-14 09:35:00,199.22,199.3,199.01,199.2,5157.0,167.9097,167.9771,167.7327,167.8928,5157.0
2017-11-14 09:40:00,199.17,199.48,199.17,199.39,2450.0,167.8676,168.1288,167.8676,168.053,2450.0
2017-11-14 09:45:00,199.33,199.58,199.1,199.4,11115.0,168.0024,168.2131,167.8086,168.0614,11115.0
2017-11-14 09:50:00,199.4,199.47,199.24,199.25,9906.0,168.0614,168.1204,167.9266,167.935,9906.0
2017-11-14 09:55:00,199.27,199.42,199.2,199.29,4856.0,167.9518,168.0783,167.8928,167.9687,4856.0
2017-11-14 10:00:00,199.28,199.32,199.15,199.17,9374.0,167.9603,167.994,167.8507,167.8676,9374.0
2017-11-14 10:05:00,199.15,199.33,199.1,199.29,16316.0,167.8507,168.0024,167.8086,167.9687,16316.0
2017-11-14 10:10:00,199.42,199.46,199.34,199.45,4484.0,168.0783,168.112,168.0108,168.1036,4484.0
2017-11-14 10:15:00,199.4,199.42,199.11,199.24,18398.0,168.0614,168.0783,167.817,167.9266,18398.0
2017-11-14 10:20:00,199.22,199.62,199.17,199.36,7814.0,167.9097,168.2468,167.8676,168.0277,7814.0
2017-11-14 10:25:00,199.34,199.34,199.08,199.22,6710.0,168.0108,168.0108,167.7917,167.9097,6710.0
2017-11-14 10:30:00,199.22,199.55,199.12,199.47,11183.0,167.9097,168.1878,167.8254,168.1204,11183.0
2017-11-14 10:35:00,199.42,199.79,199.41,199.75,6654.0,168.0783,168.3901,168.0698,168.3564,6654.0
2017-11-14 10:40:00,199.75,199.9,199.75,199.82,3882.0,168.3564,168.4828,168.3564,168.4154,3882.0
2017-11-14 10:45:00,199.87,200.21,199.87,200.19,6985.0,168.4575,168.7441,168.4575,168.7272,6985.0
2017-11-14 10:50:00,200.15,200.46,200.15,200.41,17092.0,168.6935,168.9548,168.6935,168.9127,17092.0
2017-11-14 10:55:00,200.39,200.42,200.31,200.37,4464.0,168.8958,168.9211,168.8284,168.879,4464.0
2017-11-14 11:00:00,200.43,200.53,200.12,200.29,15007.0,168.9295,169.0138,168.6683,168.8115,15007.0
2017-11-14 11:05:00,200.27,200.41,200.26,200.39,2510.0,168.7947,168.9127,168.7862,168.8958,2510.0
2017-11-14 11:10:00,200.39,200.57,200.38,200.56,3584.0,168.8958,169.0475,168.8874,169.0391,3584.0
2017-11-14 11:15:00,200.52,200.57,200.36,200.43,3034.0,169.0054,169.0475,168.8705,168.9295,3034.0
2017-11-14 11:20:00,200.43,200.45,200.32,200.39,3541.0,168.9295,168.9464,168.8368,168.8958,3541.0
2017-11-14 11:25:00,200.36,200.66,200.27,200.28,8142.0,168.8705,169.1234,168.7947,168.8031,8142.0
2017-11-14 11:30:00,200.22,200.58,200.22,200.53,3970.0,168.7525,169.056,168.7525,169.0138,3970.0
2017-11-14 11:35:00,200.49,200.6,200.48,200.56,8026.0,168.9801,169.0728,168.9717,169.0391,8026.0
2017-11-14 11:40:00,200.57,200.76,200.54,200.73,5786.0,169.0475,169.2077,169.0222,169.1824,5786.0
2017-11-14 11:45:00,200.75,201.03,200.75,200.91,9788.0,169.1992,169.4352,169.1992,169.3341,9788.0
2017-11-14 11:50:00,200.88,200.96,200.69,200.83,4830.0,169.3088,169.3762,169.1487,169.2667,4830.0
2017-11-14 11:55:00,200.84,201.05,200.82,201.0,3118.0,169.2751,169.4521,169.2582,169.4099,3118.0
2017-11-14 12:00:00,200.94,201.04,200.93,200.95,4436.0,169.3594,169.4437,169.3509,169.3678,4436.0
2017-11-14 12:05:00,200.97,200.97,200.75,200.75,4099.0,169.3847,169.3847,169.1992,169.1992,4099.0
2017-11-14 12:10:00,200.68,200.79,200.62,200.79,4147.0,169.1402,169.233,169.0897,169.233,4147.0
2017-11-14 12:15:00,200.77,200.85,200.76,200.85,1912.0,169.2161,169.2835,169.2077,169.2835,1912.0
2017-11-14 12:20:00,200.87,200.87,200.7,200.78,2047.0,169.3004,169.3004,169.1571,169.2245,2047.0
2017-11-14 12:25:00,200.8,200.8,200.69,200.73,3262.0,169.2414,169.2414,169.1487,169.1824,3262.0
2017-11-14 12:30:00,200.7,200.81,200.68,200.71,4526.0,169.1571,169.2498,169.1402,169.1655,4526.0
2017-11-14 12:35:00,200.68,200.76,200.67,200.68,4177.0,169.1402,169.2077,169.1318,169.1402,4177.0
2017-11-14 12:40:00,200.71,200.84,200.71,200.77,2910.0,169.1655,169.2751,169.1655,169.2161,2910.0
2017-11-14 12:45:00,200.75,200.77,200.44,200.44,3904.0,169.1992,169.2161,168.938,168.938,3904.0
2017-11-14 12:50:00,200.41,200.48,200.17,200.27,3925.0,168.9127,168.9717,168.7104,168.7947,3925.0
2017-11-14 12:55:00,200.3,200.3,200.14,200.27,1849.0,168.82,168.82,168.6851,168.7947,1849.0
2017-11-14 13:00:00,200.28,200.28,200.13,200.19,2714.0,168.8031,168.8031,168.6767,168.7272,2714.0
2017-11-14 13:05:00,200.2,200.41,200.18,200.41,4662.0,168.7357,168.9127,168.7188,168.9127,4662.0
2017-11-14 13:10:00,200.42,200.52,200.41,200.48,3932.0,168.9211,169.0054,168.9127,168.9717,3932.0
2017-11-14 13:15:00,200.52,200.52,200.43,200.5,3177.0,169.0054,169.0054,168.9295,168.9885,3177.0
2017-11-14 13:20:00,200.5,200.56,200.49,200.55,2358.0,168.9885,169.0391,168.9801,169.0307,2358.0
2017-11-14 13:25:00,200.53,200.53,200.37,200.39,5603.0,169.0138,169.0138,168.879,168.8958,5603.0
2017-11-14 13:30:00,200.43,200.43,200.16,200.22,2604.0,168.9295,168.9295,168.702,168.7525,2604.0
2017-11-14 13:35:00,200.17,200.27,200.17,200.24,6517.0,168.7104,168.7947,168.7104,168.7694,6517.0
2017-11-14 13:40:00,200.27,200.36,200.24,200.36,2298.0,168.7947,168.8705,168.7694,168.8705,2298.0
2017-11-14 13:45:00,200.35,200.41,200.29,200.35,4509.0,168.8621,168.9127,168.8115,168.8621,4509.0
2017-11-14 13:50:00,200.31,200.31,200.1,200.1,3844.0,168.8284,168.8284,168.6514,168.6514,3844.0
2017-11-14 13:55:00,200.07,200.14,200.0,200.14,4890.0,168.6261,168.6851,168.5671,168.6851,4890.0
2017-11-14 14:00:00,200.17,200.21,200.13,200.19,3499.0,168.7104,168.7441,168.6767,168.7272,3499.0
2017-11-14 14:05:00,200.2,200.31,200.2,200.3,2515.0,168.7357,168.8284,168.7357,168.82,2515.0
2017-11-14 14:10:00,200.31,200.43,200.31,200.35,11822.0,168.8284,168.9295,168.8284,168.8621,11822.0
2017-11-14 14:15:00,200.36,200.55,200.35,200.55,3155.0,168.8705,169.0307,168.8621,169.0307,3155.0
2017-11-14 14:20:00,200.53,200.58,200.47,200.48,4721.0,169.0138,169.056,168.9632,168.9717,4721.0
2017-11-14 14:25:00,200.52,200.53,200.32,200.37,11901.0,169.0054,169.0138,168.8368,168.879,11901.0
2017-11-14 14:30:00,200.3,200.57,200.3,200.57,3285.0,168.82,169.0475,168.82,169.0475,3285.0
2017-11-14 14:35:00,200.6,200.6,200.46,200.53,5636.0,169.0728,169.0728,168.9548,169.0138,5636.0
2017-11-14 14:40:00,200.54,200.57,200.5,200.55,3675.0,169.0222,169.0475,168.9885,169.0307,3675.0
2017-11-14 14:45:00,200.52,200.6,200.52,200.53,4687.0,169.0054,169.0728,169.0054,169.0138,4687.0
2017-11-14 14:50:00,200.55,200.62,200.55,200.57,2360.0,169.0307,169.0897,169.0307,169.0475,2360.0
2017-11-14 14:55:00,200.59,200.61,200.55,200.56,5721.0,169.0644,169.0812,169.0307,169.0391,5721.0
2017-11-14 15:00:00,200.53,200.56,200.48,200.52,4385.0,169.0138,169.0391,168.9717,169.0054,4385.0
2017-11-14 15:05:00,200.52,200.52,200.29,200.31,3794.0,169.0054,169.0054,168.8115,168.8284,3794.0
2017-11-14 15:10:00,200.3,200.32,200.23,200.27,6151.0,168.82,168.8368,168.761,168.7947,6151.0
2017-11-14 15:15:00,200.27,200.31,200.18,200.18,3053.0,168.7947,168.8284,168.7188,168.7188,3053.0
2017-11-14 15:20:00,200.16,200.19,200.08,200.14,6582.0,168.702,168.7272,168.6345,168.6851,6582.0
2017-11-14 15:25:00,200.13,200.17,200.07,200.07,6080.0,168.6767,168.7104,168.6261,168.6261,6080.0
2017-11-14 15:30:00,200.06,200.19,200.05,200.17,10842.0,168.6177,168.7272,168.6093,168.7104,10842.0
2017-11-14 15:35:00,200.17,200.22,200.1,200.1,10516.0,168.7104,168.7525,168.6514,168.6514,10516.0
2017-11-14 15:40:00,200.09,200.15,200.07,200.13,7433.0,168.643,168.6935,168.6261,168.6767,7433.0
2017-11-14 15:45:00,200.12,200.17,200.07,200.11,10301.0,168.6683,168.7104,168.6261,168.6598,10301.0
2017-11-14 15:50:00,200.15,200.23,200.15,200.17,8939.0,168.6935,168.761,168.6935,168.7104,8939.0
2017-11-14 15:55:00,200.16,200.34,200.15,200.24,32951.0,168.702,168.8537,168.6935,168.7694,32951.0
2017-11-15 09:30:00,199.45,201.65,199.45,201.11,34841.0,168.1036,169.9578,168.1036,169.5027,34841.0
2017-11-15 09:35:00,201.1,201.1,199.93,199.93,11495.0,169.4942,169.4942,168.5081,168.5081,11495.0
2017-11-15 09:40:00,200.21,200.25,199.63,199.75,10742.0,168.7441,168.7778,168.2553,168.3564,10742.0
2017-11-15 09:45:00,199.75,200.04,199.65,200.04,10519.0,168.3564,168.6008,168.2721,168.6008,10519.0
2017-11-15 09:50:00,200.04,200.04,199.3,199.61,20992.0,168.6008,168.6008,167.9771,168.2384,20992.0
2017-11-15 09:55:00,199.61,200.06,199.47,199.64,7750.0,168.2384,168.6177,168.1204,168.2637,7750.0
2017-11-15 10:00:00,199.62,199.62,199.07,199.27,9030.0,168.2468,168.2468,167.7833,167.9518,9030.0
2017-11-15 10:05:00,199.26,199.39,199.13,199.16,6827.0,167.9434,168.053,167.8338,167.8591,6827.0
2017-11-15 10:10:00,199.28,199.53,199.19,199.19,8552.0,167.9603,168.171,167.8844,167.8844,8552.0
2017-11-15 10:15:00,199.21,199.42,199.1,199.35,9476.0,167.9013,168.0783,167.8086,168.0193,9476.0
2017-11-15 10:20:00,199.29,199.29,199.15,199.19,6000.0,167.9687,167.9687,167.8507,167.8844,6000.0
2017-11-15 10:25:00,199.17,199.37,199.07,199.34,2470.0,167.8676,168.0361,167.7833,168.0108,2470.0
2017-11-15 10:30:00,199.37,199.71,199.31,199.47,8824.0,168.0361,168.3227,167.9856,168.1204,8824.0
2017-11-15 10:35:00,199.49,199.67,199.49,199.5,3042.0,168.1373,168.289,168.1373,168.1457,3042.0
2017-11-15 10:40:00,199.43,199.63,199.28,199.35,5749.0,168.0867,168.2553,167.9603,168.0193,5749.0
2017-11-15 10:45:00,199.38,199.45,199.34,199.42,8499.0,168.0446,168.1036,168.0108,168.0783,8499.0
2017-11-15 10:50:00,199.43,199.56,199.36,199.53,5321.0,168.0867,168.1963,168.0277,168.171,5321.0
2017-11-15 10:55:00,199.55,199.86,199.54,199.85,12366.0,168.1878,168.4491,168.1794,168.4407,12366.0
2017-11-15 11:00:00,199.86,199.88,199.52,199.64,10212.0,168.4491,168.466,168.1625,168.2637,10212.0
2017-11-15 11:05:00,199.71,199.97,199.67,199.67,8653.0,168.3227,168.5418,168.289,168.289,8653.0
2017-11-15 11:10:00,199.7,199.93,199.7,199.74,4831.0,168.3143,168.5081,168.3143,168.348,4831.0
2017-11-15 11:15:00,199.81,200.04,199.81,200.02,3725.0,168.407,168.6008,168.407,168.584,3725.0
2017-11-15 11:20:00,200.0,200.17,200.0,200.09,3600.0,168.5671,168.7104,168.5671,168.643,3600.0
2017-11-15 11:25:00,200.08,200.4,200.08,200.24,6846.0,168.6345,168.9042,168.6345,168.7694,6846.0
2017-11-15 11:30:00,200.18,200.21,200.0,200.12,8360.0,168.7188,168.7441,168.5671,168.6683,8360.0
2017-11-15 11:35:00,200.13,200.26,200.06,200.16,8808.0,168.6767,168.7862,168.6177,168.702,8808.0
2017-11-15 11:40:00,200.1,200.18,199.93,199.97,6252.0,168.6514,168.7188,168.5081,168.5418,6252.0
2017-11-15 11:45:00,200.01,200.12,199.98,200.07,3888.0,168.5755,168.6683,168.5503,168.6261,3888.0
2017-11-15 11:50:00,200.09,200.38,200.09,200.38,3624.0,168.643,168.8874,168.643,168.8874,3624.0
2017-11-15 11:55:00,200.38,200.42,200.28,200.4,5248.0,168.8874,168.9211,168.8031,168.9042,5248.0
2017-11-15 12:00:00,200.43,200.49,200.19,200.19,10158.0,168.9295,168.9801,168.7272,168.7272,10158.0
2017-11-15 12:05:00,200.21,200.31,200.1,200.25,4400.0,168.7441,168.8284,168.6514,168.7778,4400.0
2017-11-15 12:10:00,200.19,200.39,200.13,200.29,8378.0,168.7272,168.8958,168.6767,168.8115,8378.0
2017-11-15 12:15:00,200.29,200.29,200.11,200.15,6346.0,168.8115,168.8115,168.6598,168.6935,6346.0
2017-11-15 12:20:00,200.12,200.17,200.07,200.07,5090.0,168.6683,168.7104,168.6261,168.6261,5090.0
2017-11-15 12:25:00,200.08,200.26,200.07,200.13,6897.0,168.6345,168.7862,168.6261,168.6767,6897.0
2017-11-15 12:30:00,200.11,200.13,199.96,199.96,4974.0,168.6598,168.6767,168.5334,168.5334,4974.0
2017-11-15 12:35:00,199.97,199.97,199.77,199.8,8714.0,168.5418,168.5418,168.3733,168.3985,8714.0
2017-11-15 12:40:00,199.75,199.78,199.65,199.66,5065.0,168.3564,168.3817,168.2721,168.2805,5065.0
2017-11-15 12:45:00,199.66,199.72,199.59,199.65,21313.0,168.2805,168.3311,168.2215,168.2721,21313.0
2017-11-15 12:50:00,199.62,199.7,199.61,199.65,2532.0,168.2468,168.3143,168.2384,168.2721,2532.0
2017-11-15 12:55:00,199.67,199.75,199.67,199.7,1572.0,168.289,168.3564,168.289,168.3143,1572.0
2017-11-15 13:00:00,199.69,199.69,199.55,199.6,2747.0,168.3058,168.3058,168.1878,168.23,2747.0
2017-11-15 13:05:00,199.6,199.62,199.51,199.62,2628.0,168.23,168.2468,168.1541,168.2468,2628.0
2017-11-15 13:10:00,199.63,199.68,199.56,199.64,3729.0,168.2553,168.2974,168.1963,168.2637,3729.0
2017-11-15 13:15:00,199.63,199.63,199.53,199.57,2486.0,168.2553,168.2553,168.171,168.2047,2486.0
2017-11-15 13:20:00,199.58,199.65,199.54,199.54,3368.0,168.2131,168.2721,168.1794,168.1794,3368.0
2017-11-15 13:25:00,199.54,199.58,199.46,199.46,2899.0,168.1794,168.2131,168.112,168.112,2899.0
2017-11-15 13:30:00,199.44,199.44,199.3,199.33,3156.0,168.0951,168.0951,167.9771,168.0024,3156.0
2017-11-15 13:35:00,199.35,199.39,199.3,199.34,8068.0,168.0193,168.053,167.9771,168.0108,8068.0
2017-11-15 13:40:00,199.33,199.4,199.32,199.38,2820.0,168.0024,168.0614,167.994,168.0446,2820.0
2017-11-15 13:45:00,199.36,199.37,199.25,199.33,9854.0,168.0277,168.0361,167.935,168.0024,9854.0
2017-11-15 13:50:00,199.33,199.34,199.24,199.25,2486.0,168.0024,168.0108,167.9266,167.935,2486.0
2017-11-15 13:55:00,199.25,199.25,199.16,199.25,3921.0,167.935,167.935,167.8591,167.935,3921.0
2017-11-15 14:00:00,199.25,199.32,199.13,199.3,3496.0,167.935,167.994,167.8338,167.9771,3496.0
2017-11-15 14:05:00,199.31,199.38,199.29,199.34,4545.0,167.9856,168.0446,167.9687,168.0108,4545.0
2017-11-15 14:10:00,199.3,199.31,199.21,199.3,4528.0,167.9771,167.9856,167.9013,167.9771,4528.0
2017-11-15 14:15:00,199.32,199.32,199.18,199.21,4568.0,167.994,167.994,167.876,167.9013,4568.0
2017-11-15 14:20:00,199.19,199.2,199.13,199.19,3534.0,167.8844,167.8928,167.8338,167.8844,3534.0
2017-11-15 14:25:00,199.16,199.31,199.15,199.24,4800.0,167.8591,167.9856,167.8507,167.9266,4800.0
2017-11-15 14:30:00,199.2,199.2,199.14,199.18,5355.0,167.8928,167.8928,167.8423,167.876,5355.0
2017-11-15 14:35:00,199.17,199.23,199.13,199.23,5930.0,167.8676,167.9181,167.8338,167.9181,5930.0
2017-11-15 14:40:00,199.24,199.37,199.24,199.34,2359.0,167.9266,168.0361,167.9266,168.0108,2359.0
2017-11-15 14:45:00,199.35,199.4,199.3,199.31,5969.0,168.0193,168.0614,167.9771,167.9856,5969.0
2017-11-15 14:50:00,199.3,199.36,199.28,199.36,3723.0,167.9771,168.0277,167.9603,168.0277,3723.0
2017-11-15 14:55:00,199.35,199.44,199.31,199.43,4422.0,168.0193,168.0951,167.9856,168.0867,4422.0
2017-11-15 15:00:00,199.44,199.54,199.39,199.51,5178.0,168.0951,168.1794,168.053,168.1541,5178.0
2017-11-15 15:05:00,199.51,199.57,199.51,199.57,4430.0,168.1541,168.2047,168.1541,168.2047,4430.0
2017-11-15 15:10:00,199.54,199.81,199.54,199.8,7132.0,168.1794,168.407,168.1794,168.3985,7132.0
2017-11-15 15:15:00,199.79,199.79,199.69,199.75,9360.0,168.3901,168.3901,168.3058,168.3564,9360.0
2017-11-15 15:20:00,199.73,199.74,199.38,199.42,8988.0,168.3395,168.348,168.0446,168.0783,8988.0
2017-11-15 15:25:00,199.44,199.44,199.3,199.33,13366.0,168.0951,168.0951,167.9771,168.0024,13366.0
2017-11-15 15:30:00,199.34,199.57,199.33,199.55,11217.0,168.0108,168.2047,168.0024,168.1878,11217.0
2017-11-15 15:35:00,199.52,199.55,199.41,199.42,5184.0,168.1625,168.1878,168.0698,168.0783,5184.0
2017-11-15 15:40:00,199.4,199.44,199.29,199.42,9240.0,168.0614,168.0951,167.9687,168.0783,9240.0
2017-11-15 15:45:00,199.42,199.43,199.21,199.27,16528.0,168.0783,168.0867,167.9013,167.9518,16528.0
2017-11-15 15:50:00,199.24,199.24,199.08,199.08,17826.0,167.9266,167.9266,167.7917,167.7917,17826.0
2017-11-15 15:55:00,199.07,199.09,198.85,199.0,62749.0,167.7833,167.8001,167.5979,167.7243,62749.0
2017-11-16 09:30:00,199.49,200.17,199.26,199.52,28974.0,168.1373,168.7104,167.9434,168.1625,28974.0
2017-11-16 09:35:00,199.53,199.53,199.1,199.24,11363.0,168.171,168.171,167.8086,167.9266,11363.0
2017-11-16 09:40:00,199.25,199.74,199.25,199.74,8464.0,167.935,168.348,167.935,168.348,8464.0
2017-11-16 09:45:00,199.66,199.66,199.04,199.23,13570.0,168.2805,168.2805,167.758,167.9181,13570.0
2017-11-16 09:50:00,199.17,199.49,199.0,199.38,14937.0,167.8676,168.1373,167.7243,168.0446,14937.0
2017-11-16 09:55:00,199.37,199.37,199.0,199.0,8154.0,168.0361,168.0361,167.7243,167.7243,8154.0
2017-11-16 10:00:00,199.0,199.37,199.0,199.05,7585.0,167.7243,168.0361,167.7243,167.7664,7585.0
2017-11-16 10:05:00,199.03,199.2,198.83,199.15,13857.0,167.7496,167.8928,167.581,167.8507,13857.0
2017-11-16 10:10:00,199.14,199.14,199.01,199.03,5868.0,167.8423,167.8423,167.7327,167.7496,5868.0
2017-11-16 10:15:00,199.06,199.3,199.06,199.28,5647.0,167.7748,167.9771,167.7748,167.9603,5647.0
2017-11-16 10:20:00,199.33,199.33,199.14,199.15,4331.0,168.0024,168.0024,167.8423,167.8507,4331.0
2017-11-16 10:25:00,199.13,199.13,198.67,198.71,12206.0,167.8338,167.8338,167.4461,167.4799,12206.0
2017-11-16 10:30:00,198.74,199.1,198.73,199.0,10341.0,167.5051,167.8086,167.4967,167.7243,10341.0
2017-11-16 10:35:00,199.02,199.35,199.01,199.35,7300.0,167.7411,168.0193,167.7327,168.0193,7300.0
2017-11-16 10:40:00,199.39,199.68,199.38,199.46,10433.0,168.053,168.2974,168.0446,168.112,10433.0
2017-11-16 10:45:00,199.46,199.66,199.41,199.65,22300.0,168.112,168.2805,168.0698,168.2721,22300.0
2017-11-16 10:50:00,199.65,199.8,199.6,199.76,23889.0,168.2721,168.3985,168.23,168.3648,23889.0
2017-11-16 10:55:00,199.74,199.87,199.62,199.69,7188.0,168.348,168.4575,168.2468,168.3058,7188.0
2017-11-16 11:00:00,199.69,199.84,199.68,199.83,4438.0,168.3058,168.4323,168.2974,168.4238,4438.0
2017-11-16 11:05:00,199.82,199.85,199.63,199.7,8645.0,168.4154,168.4407,168.2553,168.3143,8645.0
2017-11-16 11:10:00,199.69,199.84,199.66,199.82,5431.0,168.3058,168.4323,168.2805,168.4154,5431.0
2017-11-16 11:15:00,199.81,199.85,199.74,199.75,13041.0,168.407,168.4407,168.348,168.3564,13041.0
2017-11-16 11:20:00,199.75,199.76,199.67,199.7,4426.0,168.3564,168.3648,168.289,168.3143,4426.0
2017-11-16 11:25:00,199.7,199.72,199.52,199.6,5317.0,168.3143,168.3311,168.1625,168.23,5317.0
2017-11-16 11:30:00,199.6,199.67,199.57,199.65,6056.0,168.23,168.289,168.2047,168.2721,6056.0
2017-11-16 11:35:00,199.69,199.78,199.68,199.77,8939.0,168.3058,168.3817,168.2974,168.3733,8939.0
2017-11-16 11:40:00,199.78,199.79,199.59,199.6,6750.0,168.3817,168.3901,168.2215,168.23,6750.0
2017-11-16 11:45:00,199.6,199.68,199.59,199.64,7163.0,168.23,168.2974,168.2215,168.2637,7163.0
2017-11-16 11:50:00,199.63,199.64,199.53,199.55,10686.0,168.2553,168.2637,168.171,168.1878,10686.0
2017-11-16 11:55:00,199.55,199.55,199.47,199.49,4807.0,168.1878,168.1878,168.1204,168.1373,4807.0
2017-11-16 12:00:00,199.49,199.54,199.44,199.49,6633.0,168.1373,168.1794,168.0951,168.1373,6633.0
2017-11-16 12:05:00,199.48,199.52,199.44,199.5,4045.0,168.1288,168.1625,168.0951,168.1457,4045.0
2017-11-16 12:10:00,199.48,199.5,199.46,199.47,4270.0,168.1288,168.1457,168.112,168.1204,4270.0
2017-11-16 12:15:00,199.47,199.47,199.41,199.43,4088.0,168.1204,168.1204,168.0698,168.0867,4088.0
2017-11-16 12:20:00,199.42,199.63,199.42,199.63,20711.0,168.0783,168.2553,168.0783,168.2553,20711.0
2017-11-16 12:25:00,199.64,199.69,199.54,199.69,6409.0,168.2637,168.3058,168.1794,168.3058,6409.0
2017-11-16 12:30:00,199.71,199.71,199.56,199.66,12445.0,168.3227,168.3227,168.1963,168.2805,12445.0
2017-11-16 12:35:00,199.63,199.71,199.62,199.66,15082.0,168.2553,168.3227,168.2468,168.2805,15082.0
2017-11-16 12:40:00,199.65,199.66,199.54,199.59,5025.0,168.2721,168.2805,168.1794,168.2215,5025.0
2017-11-16 12:45:00,199.6,199.6,199.47,199.47,4372.0,168.23,168.23,168.1204,168.1204,4372.0
2017-11-16 12:50:00,199.5,199.51,199.41,199.41,4600.0,168.1457,168.1541,168.0698,168.0698,4600.0
2017-11-16 12:55:00,199.43,199.5,199.41,199.5,8317.0,168.0867,168.1457,168.0698,168.1457,8317.0
2017-11-16 13:00:00,199.5,199.59,199.49,199.55,13278.0,168.1457,168.2215,168.1373,168.1878,13278.0
2017-11-16 13:05:00,199.54,199.57,199.52,199.54,4891.0,168.1794,168.2047,168.1625,168.1794,4891.0
2017-11-16 13:10:00,199.54,199.59,199.41,199.41,5745.0,168.1794,168.2215,168.0698,168.0698,5745.0
2017-11-16 13:15:00,199.41,199.42,199.3,199.33,6508.0,168.0698,168.0783,167.9771,168.0024,6508.0
2017-11-16 13:20:00,199.34,199.34,199.25,199.3,5281.0,168.0108,168.0108,167.935,167.9771,5281.0
2017-11-16 13:25:00,199.27,199.3,199.22,199.28,6017.0,167.9518,167.9771,167.9097,167.9603,6017.0
2017-11-16 13:30:00,199.3,199.3,199.23,199.27,2727.0,167.9771,167.9771,167.9181,167.9518,2727.0
2017-11-16 13:35:00,199.27,199.28,199.23,199.23,4327.0,167.9518,167.9603,167.9181,167.9181,4327.0
2017-11-16 13:40:00,199.21,199.21,199.1,199.13,5082.0,167.9013,167.9013,167.8086,167.8338,5082.0
2017-11-16 13:45:00,199.13,199.14,198.83,198.84,12461.0,167.8338,167.8423,167.581,167.5894,12461.0
2017-11-16 13:50:00,198.84,198.93,198.84,198.89,6192.0,167.5894,167.6653,167.5894,167.6316,6192.0
2017-11-16 13:55:00,198.89,198.98,198.88,198.98,5207.0,167.6316,167.7074,167.6231,167.7074,5207.0
2017-11-16 14:00:00,198.98,199.05,198.95,199.01,19394.0,167.7074,167.7664,167.6821,167.7327,19394.0
2017-11-16 14:05:00,199.0,199.05,198.98,199.01,16388.0,167.7243,167.7664,167.7074,167.7327,16388.0
2017-11-16 14:10:00,199.01,199.04,198.98,199.0,9138.0,167.7327,167.758,167.7074,167.7243,9138.0
2017-11-16 14:15:00,199.03,199.1,199.02,199.05,5009.0,167.7496,167.8086,167.7411,167.7664,5009.0
2017-11-16 14:20:00,199.05,199.05,198.95,199.0,5877.0,167.7664,167.7664,167.6821,167.7243,5877.0
2017-11-16 14:25:00,199.01,199.02,198.96,199.0,8108.0,167.7327,167.7411,167.6906,167.7243,8108.0
2017-11-16 14:30:00,199.0,199.04,198.99,199.0,21127.0,167.7243,167.758,167.7158,167.7243,21127.0
2017-11-16 14:35:00,199.02,199.04,199.01,199.03,19212.0,167.7411,167.758,167.7327,167.7496,19212.0
2017-11-16 14:40:00,199.03,199.1,199.0,199.06,14881.0,167.7496,167.8086,167.7243,167.7748,14881.0
2017-11-16 14:45:00,199.07,199.18,199.02,199.18,7112.0,167.7833,167.876,167.7411,167.876,7112.0
2017-11-16 14:50:00,199.16,199.33,199.13,199.33,5767.0,167.8591,168.0024,167.8338,168.0024,5767.0
2017-11-16 14:55:00,199.36,199.41,199.22,199.23,9782.0,168.0277,168.0698,167.9097,167.9181,9782.0
2017-11-16 15:00:00,199.28,199.32,199.18,199.18,10636.0,167.9603,167.994,167.876,167.876,10636.0
2017-11-16 15:05:00,199.2,199.26,199.15,199.18,16663.0,167.8928,167.9434,167.8507,167.876,16663.0
2017-11-16 15:10:00,199.19,199.24,199.19,199.2,31291.0,167.8844,167.9266,167.8844,167.8928,31291.0
2017-11-16 15:15:00,199.22,199.23,199.13,199.2,7368.0,167.9097,167.9181,167.8338,167.8928,7368.0
2017-11-16 15:20:00,199.2,199.25,199.2,199.2,11864.0,167.8928,167.935,167.8928,167.8928,11864.0
2017-11-16 15:25:00,199.21,199.23,199.19,199.2,17877.0,167.9013,167.9181,167.8844,167.8928,17877.0
2017-11-16 15:30:00,199.21,199.21,199.09,199.18,8650.0,167.9013,167.9013,167.8001,167.876,8650.0
2017-11-16 15:35:00,199.18,199.2,199.12,199.2,9020.0,167.876,167.8928,167.8254,167.8928,9020.0
2017-11-16 15:40:00,199.17,199.23,199.13,199.15,12282.0,167.8676,167.9181,167.8338,167.8507,12282.0
2017-11-16 15:45:00,199.16,199.17,199.05,199.1,14306.0,167.8591,167.8676,167.7664,167.8086,14306.0
2017-11-16 15:50:00,199.1,199.24,199.1,199.19,19526.0,167.8086,167.9266,167.8086,167.8844,19526.0
2017-11-16 15:55:00,199.2,199.28,199.13,199.22,35141.0,167.8928,167.9603,167.8338,167.9097,35141.0
2017-11-17 09:30:00,198.26,198.81,198.04,198.24,49532.0,167.1006,167.5641,166.9152,167.0837,49532.0
2017-11-17 09:35:00,198.19,198.88,198.18,198.87,3272.0,167.0416,167.6231,167.0332,167.6147,3272.0
2017-11-17 09:40:00,198.83,199.03,198.8,199.03,1900.0,167.581,167.7496,167.5557,167.7496,1900.0
2017-11-17 09:45:00,199.08,199.08,198.64,198.94,4230.0,167.7917,167.7917,167.4209,167.6737,4230.0
2017-11-17 09:50:00,198.98,199.35,198.96,199.26,8064.0,167.7074,168.0193,167.6906,167.9434,8064.0
2017-11-17 09:55:00,199.19,199.19,198.75,199.01,14042.0,167.8844,167.8844,167.5136,167.7327,14042.0
2017-11-17 10:00:00,199.04,199.18,198.93,199.07,1967.0,167.758,167.876,167.6653,167.7833,1967.0
2017-11-17 10:05:00,199.12,199.39,199.04,199.05,1990.0,167.8254,168.053,167.758,167.7664,1990.0
2017-11-17 10:10:00,199.01,199.05,198.86,198.98,3692.0,167.7327,167.7664,167.6063,167.7074,3692.0
2017-11-17 10:15:00,199.03,199.14,199.03,199.14,1300.0,167.7496,167.8423,167.7496,167.8423,1300.0
2017-11-17 10:20:00,199.12,199.16,199.11,199.11,1526.0,167.8254,167.8591,167.817,167.817,1526.0
2017-11-17 10:25:00,199.13,199.41,199.1,199.41,2106.0,167.8338,168.0698,167.8086,168.0698,2106.0
2017-11-17 10:30:00,199.46,199.5,199.29,199.41,8060.0,168.112,168.1457,167.9687,168.0698,8060.0
2017-11-17 10:35:00,199.42,199.56,199.39,199.45,3902.0,168.0783,168.1963,168.053,168.1036,3902.0
2017-11-17 10:40:00,199.45,199.47,199.34,199.41,3148.0,168.1036,168.1204,168.0108,168.0698,3148.0
2017-11-17 10:45:00,199.53,199.54,199.26,199.31,3133.0,168.171,168.1794,167.9434,167.9856,3133.0
2017-11-17 10:50:00,199.33,199.48,198.82,198.91,6470.0,168.0024,168.1288,167.5726,167.6484,6470.0
2017-11-17 10:55:00,198.92,199.09,198.78,198.89,4696.0,167.6568,167.8001,167.5389,167.6316,4696.0
2017-11-17 11:00:00,198.92,198.97,198.72,198.75,5735.0,167.6568,167.699,167.4883,167.5136,5735.0
2017-11-17 11:05:00,198.74,198.75,198.42,198.42,4791.0,167.5051,167.5136,167.2354,167.2354,4791.0
2017-11-17 11:10:00,198.43,198.63,198.42,198.52,3483.0,167.2439,167.4124,167.2354,167.3197,3483.0
2017-11-17 11:15:00,198.58,198.79,198.58,198.72,3296.0,167.3703,167.5473,167.3703,167.4883,3296.0
2017-11-17 11:20:00,198.77,198.84,198.77,198.79,810.0,167.5304,167.5894,167.5304,167.5473,810.0
2017-11-17 11:25:00,198.76,198.85,198.72,198.81,1900.0,167.522,167.5979,167.4883,167.5641,1900.0
2017-11-17 11:30:00,198.81,198.87,198.81,198.82,2444.0,167.5641,167.6147,167.5641,167.5726,2444.0
2017-11-17 11:35:00,198.78,198.78,198.58,198.66,2713.0,167.5389,167.5389,167.3703,167.4377,2713.0
2017-11-17 11:40:00,198.67,199.01,198.66,198.9,1708.0,167.4461,167.7327,167.4377,167.64,1708.0
2017-11-17 11:45:00,198.99,199.17,198.91,199.07,2100.0,167.7158,167.8676,167.6484,167.7833,2100.0
2017-11-17 11:50:00,199.15,199.15,198.84,199.03,3746.0,167.8507,167.8507,167.5894,167.7496,3746.0
2017-11-17 11:55:00,199.07,199.09,198.94,198.96,2359.0,167.7833,167.8001,167.6737,167.6906,2359.0
2017-11-17 12:00:00,198.96,199.06,198.89,199.06,5516.0,167.6906,167.7748,167.6316,167.7748,5516.0
2017-11-17 12:05:00,199.05,199.12,198.98,199.12,4000.0,167.7664,167.8254,167.7074,167.8254,4000.0
2017-11-17 12:10:00,199.14,199.34,199.09,199.34,2080.0,167.8423,168.0108,167.8001,168.0108,2080.0
2017-11-17 12:15:00,199.26,199.31,199.1,199.17,14738.0,167.9434,167.9856,167.8086,167.8676,14738.0
2017-11-17 12:20:00,199.11,199.18,199.05,199.16,2472.0,167.817,167.876,167.7664,167.8591,2472.0
2017-11-17 12:25:00,199.17,199.2,198.96,198.97,1833.0,167.8676,167.8928,167.6906,167.699,1833.0
2017-11-17 12:30:00,199.01,199.07,198.96,199.03,3893.0,167.7327,167.7833,167.6906,167.7496,3893.0
2017-11-17 12:35:00,199.03,199.14,198.95,199.14,4459.0,167.7496,167.8423,167.6821,167.8423,4459.0
2017-11-17 12:40:00,199.09,199.11,199.04,199.04,900.0,167.8001,167.817,167.758,167.758,900.0
2017-11-17 12:45:00,199.07,199.07,198.96,198.99,4687.0,167.7833,167.7833,167.6906,167.7158,4687.0
2017-11-17 12:50:00,198.98,199.0,198.9,198.95,3460.0,167.7074,167.7243,167.64,167.6821,3460.0
2017-11-17 12:55:00,198.95,199.07,198.91,199.07,4358.0,167.6821,167.7833,167.6484,167.7833,4358.0
2017-11-17 13:00:00,199.02,199.12,198.99,199.06,3093.0,167.7411,167.8254,167.7158,167.7748,3093.0
2017-11-17 13:05:00,199.02,199.09,198.97,199.09,1500.0,167.7411,167.8001,167.699,167.8001,1500.0
2017-11-17 13:10:00,199.09,199.11,199.09,199.11,300.0,167.8001,167.817,167.8001,167.817,300.0
2017-11-17 13:15:00,199.05,199.1,198.9,198.93,4752.0,167.7664,167.8086,167.64,167.6653,4752.0
2017-11-17 13:20:00,198.9,199.01,198.81,198.85,6848.0,167.64,167.7327,167.5641,167.5979,6848.0
2017-11-17 13:25:00,198.77,198.85,198.74,198.77,4055.0,167.5304,167.5979,167.5051,167.5304,4055.0
2017-11-17 13:30:00,198.73,198.74,198.62,198.63,7550.0,167.4967,167.5051,167.404,167.4124,7550.0
2017-11-17 13:35:00,198.63,198.71,198.62,198.7,1372.0,167.4124,167.4799,167.404,167.4714,1372.0
2017-11-17 13:40:00,198.66,198.73,198.62,198.62,1100.0,167.4377,167.4967,167.404,167.404,1100.0
2017-11-17 13:45:00,198.65,198.68,198.6,198.61,6235.0,167.4293,167.4546,167.3871,167.3956,6235.0
2017-11-17 13:50:00,198.64,198.69,198.6,198.69,1990.0,167.4209,167.463,167.3871,167.463,1990.0
2017-11-17 13:55:00,198.63,198.72,198.63,198.69,2515.0,167.4124,167.4883,167.4124,167.463,2515.0
2017-11-17 14:00:00,198.71,198.81,198.7,198.78,1300.0,167.4799,167.5641,167.4714,167.5389,1300.0
2017-11-17 14:05:00,198.85,198.86,198.79,198.86,1520.0,167.5979,167.6063,167.5473,167.6063,1520.0
2017-11-17 14:10:00,198.87,198.9,198.84,198.86,3054.0,167.6147,167.64,167.5894,167.6063,3054.0
2017-11-17 14:15:00,198.86,198.88,198.66,198.74,6303.0,167.6063,167.6231,167.4377,167.5051,6303.0
2017-11-17 14:20:00,198.75,198.75,198.62,198.67,1900.0,167.5136,167.5136,167.404,167.4461,1900.0
2017-11-17 14:25:00,198.65,198.73,198.6,198.73,4849.0,167.4293,167.4967,167.3871,167.4967,4849.0
2017-11-17 14:30:00,198.72,198.76,198.67,198.68,5055.0,167.4883,167.522,167.4461,167.4546,5055.0
2017-11-17 14:35:00,198.66,198.68,198.64,198.66,1233.0,167.4377,167.4546,167.4209,167.4377,1233.0
2017-11-17 14:40:00,198.67,198.74,198.64,198.67,6336.0,167.4461,167.5051,167.4209,167.4461,6336.0
2017-11-17 14:45:00,198.69,198.75,198.69,198.75,1416.0,167.463,167.5136,167.463,167.5136,1416.0
2017-11-17 14:50:00,198.72,198.76,198.72,198.76,1798.0,167.4883,167.522,167.4883,167.522,1798.0
2017-11-17 14:55:00,198.79,198.91,198.79,198.9,5614.0,167.5473,167.6484,167.5473,167.64,5614.0
2017-11-17 15:00:00,198.91,198.91,198.66,198.67,7966.0,167.6484,167.6484,167.4377,167.4461,7966.0
2017-11-17 15:05:00,198.7,198.71,198.59,198.59,3094.0,167.4714,167.4799,167.3787,167.3787,3094.0
2017-11-17 15:10:00,198.62,198.62,198.47,198.51,6255.0,167.404,167.404,167.2776,167.3113,6255.0
2017-11-17 15:15:00,198.5,198.5,198.31,198.33,4663.0,167.3029,167.3029,167.1427,167.1596,4663.0
2017-11-17 15:20:00,198.31,198.36,198.27,198.27,3910.0,167.1427,167.1849,167.109,167.109,3910.0
2017-11-17 15:25:00,198.3,198.33,198.21,198.33,8962.0,167.1343,167.1596,167.0584,167.1596,8962.0
2017-11-17 15:30:00,198.3,198.35,198.24,198.27,5189.0,167.1343,167.1764,167.0837,167.109,5189.0
2017-11-17 15:35:00,198.26,198.32,198.26,198.31,4924.0,167.1006,167.1511,167.1006,167.1427,4924.0
2017-11-17 15:40:00,198.29,198.29,197.87,197.87,25254.0,167.1259,167.1259,166.7719,166.7719,25254.0
2017-11-17 15:45:00,197.89,198.22,197.83,198.17,12918.0,166.7887,167.0669,166.7382,167.0247,12918.0
2017-11-17 15:50:00,198.18,198.27,198.09,198.11,16794.0,167.0332,167.109,166.9573,166.9742,16794.0
2017-11-17 15:55:00,198.11,198.11,197.75,197.78,68141.0,166.9742,166.9742,166.6707,166.696,68141.0
2017-11-20 09:30:00,198.01,199.04,198.01,198.61,19196.0,166.8899,167.758,166.8899,167.3956,19196.0
2017-11-20 09:35:00,198.62,198.62,198.3,198.32,1300.0,167.404,167.404,167.1343,167.1511,1300.0
2017-11-20 09:40:00,198.22,198.39,198.05,198.18,13256.0,167.0669,167.2101,166.9236,167.0332,13256.0
2017-11-20 09:45:00,198.15,198.22,197.96,198.0,6209.0,167.0079,167.0669,166.8477,166.8814,6209.0
2017-11-20 09:50:00,198.01,198.06,197.71,197.74,9946.0,166.8899,166.932,166.637,166.6623,9946.0
2017-11-20 09:55:00,197.73,198.34,197.72,198.34,9138.0,166.6539,167.168,166.6454,167.168,9138.0
2017-11-20 10:00:00,198.34,198.45,197.8,198.1,7449.0,167.168,167.2607,166.7129,166.9657,7449.0
2017-11-20 10:05:00,197.96,198.1,197.79,197.79,4460.0,166.8477,166.9657,166.7044,166.7044,4460.0
2017-11-20 10:10:00,197.85,197.89,197.73,197.8,7825.0,166.755,166.7887,166.6539,166.7129,7825.0
2017-11-20 10:15:00,197.85,198.28,197.85,198.18,4300.0,166.755,167.1174,166.755,167.0332,4300.0
2017-11-20 10:20:00,198.3,198.82,198.3,198.74,4025.0,167.1343,167.5726,167.1343,167.5051,4025.0
2017-11-20 10:25:00,198.65,198.67,198.52,198.6,2502.0,167.4293,167.4461,167.3197,167.3871,2502.0
2017-11-20 10:30:00,198.52,198.63,198.52,198.59,6294.0,167.3197,167.4124,167.3197,167.3787,6294.0
2017-11-20 10:35:00,198.46,198.76,198.46,198.66,7683.0,167.2691,167.522,167.2691,167.4377,7683.0
2017-11-20 10:40:00,198.64,198.81,198.64,198.81,3707.0,167.4209,167.5641,167.4209,167.5641,3707.0
2017-11-20 10:45:00,198.73,198.92,198.66,198.78,7549.0,167.4967,167.6568,167.4377,167.5389,7549.0
2017-11-20 10:50:00,198.83,198.92,198.82,198.88,2192.0,167.581,167.6568,167.5726,167.6231,2192.0
2017-11-20 10:55:00,198.88,199.01,198.67,198.93,7507.0,167.6231,167.7327,167.4461,167.6653,7507.0
2017-11-20 11:00:00,198.81,198.93,198.79,198.86,4188.0,167.5641,167.6653,167.5473,167.6063,4188.0
2017-11-20 11:05:00,198.82,199.0,198.79,198.93,10441.0,167.5726,167.7243,167.5473,167.6653,10441.0
2017-11-20 11:10:00,198.96,199.21,198.93,199.15,8088.0,167.6906,167.9013,167.6653,167.8507,8088.0
2017-11-20 11:15:00,199.15,199.15,198.8,199.07,4873.0,167.8507,167.8507,167.5557,167.7833,4873.0
2017-11-20 11:20:00,199.01,199.17,198.96,199.07,9255.0,167.7327,167.8676,167.6906,167.7833,9255.0
2017-11-20 11:25:00,199.01,199.06,198.75,198.75,5220.0,167.7327,167.7748,167.5136,167.5136,5220.0
2017-11-20 11:30:00,198.78,199.0,198.77,198.96,4875.0,167.5389,167.7243,167.5304,167.6906,4875.0
2017-11-20 11:35:00,199.01,199.23,199.0,199.12,6009.0,167.7327,167.9181,167.7243,167.8254,6009.0
2017-11-20 11:40:00,199.16,199.36,198.95,199.05,8159.0,167.8591,168.0277,167.6821,167.7664,8159.0
2017-11-20 11:45:00,199.07,199.28,199.07,199.27,11699.0,167.7833,167.9603,167.7833,167.9518,11699.0
2017-11-20 11:50:00,199.23,199.25,198.98,199.18,14656.0,167.9181,167.935,167.7074,167.876,14656.0
2017-11-20 11:55:00,199.18,199.18,198.87,198.87,4781.0,167.876,167.876,167.6147,167.6147,4781.0
2017-11-20 12:00:00,198.95,199.15,198.95,199.1,4194.0,167.6821,167.8507,167.6821,167.8086,4194.0
2017-11-20 12:05:00,199.15,199.21,199.14,199.15,2530.0,167.8507,167.9013,167.8423,167.8507,2530.0
2017-11-20 12:10:00,199.15,199.16,199.03,199.03,3643.0,167.8507,167.8591,167.7496,167.7496,3643.0
2017-11-20 12:15:00,199.05,199.05,198.7,198.7,3777.0,167.7664,167.7664,167.4714,167.4714,3777.0
2017-11-20 12:20:00,198.79,198.89,198.75,198.81,3485.0,167.5473,167.6316,167.5136,167.5641,3485.0
2017-11-20 12:25:00,198.86,198.92,198.76,198.77,2990.0,167.6063,167.6568,167.522,167.5304,2990.0
2017-11-20 12:30:00,198.77,198.77,198.68,198.69,6927.0,167.5304,167.5304,167.4546,167.463,6927.0
2017-11-20 12:35:00,198.68,198.78,198.68,198.68,5100.0,167.4546,167.5389,167.4546,167.4546,5100.0
2017-11-20 12:40:00,198.69,198.92,198.69,198.77,5952.0,167.463,167.6568,167.463,167.5304,5952.0
2017-11-20 12:45:00,198.77,198.94,198.71,198.93,3942.0,167.5304,167.6737,167.4799,167.6653,3942.0
2017-11-20 12:50:00,198.9,199.0,198.83,198.96,4805.0,167.64,167.7243,167.581,167.6906,4805.0
2017-11-20 12:55:00,198.97,199.07,198.88,199.07,3370.0,167.699,167.7833,167.6231,167.7833,3370.0
2017-11-20 13:00:00,199.06,199.16,199.05,199.14,2504.0,167.7748,167.8591,167.7664,167.8423,2504.0
2017-11-20 13:05:00,199.12,199.18,199.09,199.14,1737.0,167.8254,167.876,167.8001,167.8423,1737.0
2017-11-20 13:10:00,199.1,199.21,199.1,199.19,3782.0,167.8086,167.9013,167.8086,167.8844,3782.0
2017-11-20 13:15:00,199.16,199.24,199.16,199.24,2136.0,167.8591,167.9266,167.8591,167.9266,2136.0
2017-11-20 13:20:00,199.21,199.22,199.0,199.01,3520.0,167.9013,167.9097,167.7243,167.7327,3520.0
2017-11-20 13:25:00,199.08,199.21,199.06,199.18,2591.0,167.7917,167.9013,167.7748,167.876,2591.0
2017-11-20 13:30:00,199.23,199.28,199.23,199.26,3192.0,167.9181,167.9603,167.9181,167.9434,3192.0
2017-11-20 13:35:00,199.24,199.24,199.18,199.19,730.0,167.9266,167.9266,167.876,167.8844,730.0
2017-11-20 13:40:00,199.19,199.26,199.15,199.2,3709.0,167.8844,167.9434,167.8507,167.8928,3709.0
2017-11-20 13:45:00,199.2,199.35,199.2,199.35,1631.0,167.8928,168.0193,167.8928,168.0193,1631.0
2017-11-20 13:50:00,199.35,199.4,199.32,199.32,4465.0,168.0193,168.0614,167.994,167.994,4465.0
2017-11-20 13:55:00,199.36,199.36,199.31,199.31,1300.0,168.0277,168.0277,167.9856,167.9856,1300.0
2017-11-20 14:00:00,199.32,199.34,199.24,199.28,2594.0,167.994,168.0108,167.9266,167.9603,2594.0
2017-11-20 14:05:00,199.26,199.32,199.24,199.27,1839.0,167.9434,167.994,167.9266,167.9518,1839.0
2017-11-20 14:10:00,199.23,199.27,199.09,199.12,4017.0,167.9181,167.9518,167.8001,167.8254,4017.0
2017-11-20 14:15:00,199.14,199.15,198.98,198.98,2705.0,167.8423,167.8507,167.7074,167.7074,2705.0
2017-11-20 14:20:00,199.01,199.01,198.87,198.87,5211.0,167.7327,167.7327,167.6147,167.6147,5211.0
2017-11-20 14:25:00,198.94,198.97,198.9,198.92,2452.0,167.6737,167.699,167.64,167.6568,2452.0
2017-11-20 14:30:00,198.93,198.96,198.89,198.89,2640.0,167.6653,167.6906,167.6316,167.6316,2640.0
2017-11-20 14:35:00,198.91,198.91,198.77,198.84,6824.0,167.6484,167.6484,167.5304,167.5894,6824.0
2017-11-20 14:40:00,198.84,198.93,198.81,198.93,3282.0,167.5894,167.6653,167.5641,167.6653,3282.0
2017-11-20 14:45:00,198.9,199.0,198.9,198.96,3902.0,167.64,167.7243,167.64,167.6906,3902.0
2017-11-20 14:50:00,198.93,199.15,198.93,199.15,4670.0,167.6653,167.8507,167.6653,167.8507,4670.0
2017-11-20 14:55:00,199.14,199.17,199.06,199.16,4864.0,167.8423,167.8676,167.7748,167.8591,4864.0
2017-11-20 15:00:00,199.16,199.16,199.05,199.13,2914.0,167.8591,167.8591,167.7664,167.8338,2914.0
2017-11-20 15:05:00,199.16,199.16,199.02,199.03,3232.0,167.8591,167.8591,167.7411,167.7496,3232.0
2017-11-20 15:10:00,199.05,199.06,198.81,198.81,5726.0,167.7664,167.7748,167.5641,167.5641,5726.0
2017-11-20 15:15:00,198.82,198.85,198.74,198.74,6182.0,167.5726,167.5979,167.5051,167.5051,6182.0
2017-11-20 15:20:00,198.74,198.78,198.72,198.77,5531.0,167.5051,167.5389,167.4883,167.5304,5531.0
2017-11-20 15:25:00,198.78,198.8,198.73,198.75,8692.0,167.5389,167.5557,167.4967,167.5136,8692.0
2017-11-20 15:30:00,198.75,198.76,198.61,198.63,9335.0,167.5136,167.522,167.3956,167.4124,9335.0
2017-11-20 15:35:00,198.62,198.81,198.51,198.79,11151.0,167.404,167.5641,167.3113,167.5473,11151.0
2017-11-20 15:40:00,198.79,198.87,198.59,198.77,8427.0,167.5473,167.6147,167.3787,167.5304,8427.0
2017-11-20 15:45:00,198.74,198.89,198.74,198.84,12654.0,167.5051,167.6316,167.5051,167.5894,12654.0
2017-11-20 15:50:00,198.81,198.98,198.79,198.96,12678.0,167.5641,167.7074,167.5473,167.6906,12678.0
2017-11-20 15:55:00,198.93,199.03,198.74,198.74,82784.0,167.6653,167.7496,167.5051,167.5051,82784.0
2017-11-21 09:30:00,198.72,199.09,198.47,199.09,38531.0,167.4883,167.8001,167.2776,167.8001,38531.0
2017-11-21 09:35:00,199.1,199.36,198.73,199.01,34549.0,167.8086,168.0277,167.4967,167.7327,34549.0
2017-11-21 09:40:00,199.04,199.14,198.58,198.93,14997.0,167.758,167.8423,167.3703,167.6653,14997.0
2017-11-21 09:45:00,198.93,199.2,198.6,198.62,14127.0,167.6653,167.8928,167.3871,167.404,14127.0
2017-11-21 09:50:00,198.68,198.85,198.48,198.74,5779.0,167.4546,167.5979,167.286,167.5051,5779.0
2017-11-21 09:55:00,198.69,198.7,198.23,198.23,8305.0,167.463,167.4714,167.0753,167.0753,8305.0
2017-11-21 10:00:00,198.24,198.24,197.9,197.95,16042.0,167.0837,167.0837,166.7972,166.8393,16042.0
2017-11-21 10:05:00,197.96,198.1,197.88,198.06,8833.0,166.8477,166.9657,166.7803,166.932,8833.0
2017-11-21 10:10:00,198.08,198.64,197.98,198.54,22907.0,166.9489,167.4209,166.8646,167.3366,22907.0
2017-11-21 10:15:00,198.52,198.6,198.48,198.49,9225.0,167.3197,167.3871,167.286,167.2944,9225.0
2017-11-21 10:20:00,198.53,198.67,198.31,198.57,12177.0,167.3281,167.4461,167.1427,167.3619,12177.0
2017-11-21 10:25:00,198.54,198.7,198.45,198.58,16017.0,167.3366,167.4714,167.2607,167.3703,16017.0
2017-11-21 10:30:00,198.71,198.99,198.71,198.85,6267.0,167.4799,167.7158,167.4799,167.5979,6267.0
2017-11-21 10:35:00,198.81,199.2,198.77,199.2,9088.0,167.5641,167.8928,167.5304,167.8928,9088.0
2017-11-21 10:40:00,199.2,199.55,199.18,199.35,28137.0,167.8928,168.1878,167.876,168.0193,28137.0
2017-11-21 10:45:00,199.35,199.58,199.27,199.5,26320.0,168.0193,168.2131,167.9518,168.1457,26320.0
2017-11-21 10:50:00,199.46,199.5,199.21,199.29,6811.0,168.112,168.1457,167.9013,167.9687,6811.0
2017-11-21 10:55:00,199.31,199.62,199.25,199.41,18357.0,167.9856,168.2468,167.935,168.0698,18357.0
2017-11-21 11:00:00,199.44,199.49,199.26,199.44,16550.0,168.0951,168.1373,167.9434,168.0951,16550.0
2017-11-21 11:05:00,199.47,199.52,199.2,199.27,10725.0,168.1204,168.1625,167.8928,167.9518,10725.0
2017-11-21 11:10:00,199.27,199.45,199.23,199.41,30108.0,167.9518,168.1036,167.9181,168.0698,30108.0
2017-11-21 11:15:00,199.41,199.48,199.29,199.48,15107.0,168.0698,168.1288,167.9687,168.1288,15107.0
2017-11-21 11:20:00,199.5,199.51,199.32,199.32,6886.0,168.1457,168.1541,167.994,167.994,6886.0
2017-11-21 11:25:00,199.34,199.46,199.33,199.34,3641.0,168.0108,168.112,168.0024,168.0108,3641.0
2017-11-21 11:30:00,199.31,199.65,199.31,199.62,10100.0,167.9856,168.2721,167.9856,168.2468,10100.0
2017-11-21 11:35:00,199.62,199.66,199.38,199.61,13426.0,168.2468,168.2805,168.0446,168.2384,13426.0
2017-11-21 11:40:00,199.63,199.83,199.55,199.63,5006.0,168.2553,168.4238,168.1878,168.2553,5006.0
2017-11-21 11:45:00,199.57,199.64,199.38,199.53,7608.0,168.2047,168.2637,168.0446,168.171,7608.0
2017-11-21 11:50:00,199.55,199.57,199.42,199.46,3100.0,168.1878,168.2047,168.0783,168.112,3100.0
2017-11-21 11:55:00,199.47,199.55,199.36,199.52,6966.0,168.1204,168.1878,168.0277,168.1625,6966.0
2017-11-21 12:00:00,199.5,199.58,199.45,199.56,4895.0,168.1457,168.2131,168.1036,168.1963,4895.0
2017-11-21 12:05:00,199.56,199.57,199.38,199.54,6631.0,168.1963,168.2047,168.0446,168.1794,6631.0
2017-11-21 12:10:00,199.53,199.6,199.39,199.6,7391.0,168.171,168.23,168.053,168.23,7391.0
2017-11-21 12:15:00,199.58,199.65,199.53,199.54,6174.0,168.2131,168.2721,168.171,168.1794,6174.0
2017-11-21 12:20:00,199.59,199.63,199.46,199.49,7434.0,168.2215,168.2553,168.112,168.1373,7434.0
2017-11-21 12:25:00,199.5,199.63,199.48,199.51,5170.0,168.1457,168.2553,168.1288,168.1541,5170.0
2017-11-21 12:30:00,199.57,199.69,199.57,199.68,7314.0,168.2047,168.3058,168.2047,168.2974,7314.0
2017-11-21 12:35:00,199.69,199.83,199.69,199.73,8565.0,168.3058,168.4238,168.3058,168.3395,8565.0
2017-11-21 12:40:00,199.76,199.76,199.58,199.58,3130.0,168.3648,168.3648,168.2131,168.2131,3130.0
2017-11-21 12:45:00,199.57,199.72,199.57,199.65,7372.0,168.2047,168.3311,168.2047,168.2721,7372.0
2017-11-21 12:50:00,199.68,199.92,199.68,199.9,4276.0,168.2974,168.4997,168.2974,168.4828,4276.0
2017-11-21 12:55:00,199.9,200.0,199.89,199.91,5689.0,168.4828,168.5671,168.4744,168.4913,5689.0
2017-11-21 13:00:00,199.94,199.95,199.88,199.89,2729.0,168.5165,168.525,168.466,168.4744,2729.0
2017-11-21 13:05:00,199.89,199.93,199.76,199.78,4569.0,168.4744,168.5081,168.3648,168.3817,4569.0
2017-11-21 13:10:00,199.77,199.94,199.69,199.92,9966.0,168.3733,168.5165,168.3058,168.4997,9966.0
2017-11-21 13:15:00,199.88,199.98,199.88,199.98,1885.0,168.466,168.5503,168.466,168.5503,1885.0
2017-11-21 13:20:00,199.99,200.07,199.88,199.94,6586.0,168.5587,168.6261,168.466,168.5165,6586.0
2017-11-21 13:25:00,199.91,200.01,199.68,199.99,11520.0,168.4913,168.5755,168.2974,168.5587,11520.0
2017-11-21 13:30:00,200.0,200.06,199.96,200.06,2792.0,168.5671,168.6177,168.5334,168.6177,2792.0
2017-11-21 13:35:00,200.05,200.07,199.91,199.94,6980.0,168.6093,168.6261,168.4913,168.5165,6980.0
2017-11-21 13:40:00,199.92,199.92,199.81,199.85,3838.0,168.4997,168.4997,168.407,168.4407,3838.0
2017-11-21 13:45:00,199.82,199.92,199.81,199.89,3772.0,168.4154,168.4997,168.407,168.4744,3772.0
2017-11-21 13:50:00,199.87,200.04,199.86,200.04,3532.0,168.4575,168.6008,168.4491,168.6008,3532.0
2017-11-21 13:55:00,199.98,200.04,199.86,199.86,4741.0,168.5503,168.6008,168.4491,168.4491,4741.0
2017-11-21 14:00:00,199.88,199.99,199.86,199.9,6396.0,168.466,168.5587,168.4491,168.4828,6396.0
2017-11-21 14:05:00,199.83,199.92,199.81,199.85,20177.0,168.4238,168.4997,168.407,168.4407,20177.0
2017-11-21 14:10:00,199.87,200.0,199.84,199.99,8368.0,168.4575,168.5671,168.4323,168.5587,8368.0
2017-11-21 14:15:00,199.97,200.01,199.94,199.95,3400.0,168.5418,168.5755,168.5165,168.525,3400.0
2017-11-21 14:20:00,199.95,200.0,199.93,199.96,3022.0,168.525,168.5671,168.5081,168.5334,3022.0
2017-11-21 14:25:00,199.93,200.05,199.93,200.0,5175.0,168.5081,168.6093,168.5081,168.5671,5175.0
2017-11-21 14:30:00,200.02,200.02,199.84,199.94,6495.0,168.584,168.584,168.4323,168.5165,6495.0
2017-11-21 14:35:00,199.99,200.23,199.93,200.11,8229.0,168.5587,168.761,168.5081,168.6598,8229.0
2017-11-21 14:40:00,200.14,200.22,200.07,200.08,8734.0,168.6851,168.7525,168.6261,168.6345,8734.0
2017-11-21 14:45:00,200.08,200.13,199.93,199.97,3955.0,168.6345,168.6767,168.5081,168.5418,3955.0
2017-11-21 14:50:00,199.98,200.02,199.89,199.99,6534.0,168.5503,168.584,168.4744,168.5587,6534.0
2017-11-21 14:55:00,199.97,200.05,199.96,199.96,2226.0,168.5418,168.6093,168.5334,168.5334,2226.0
2017-11-21 15:00:00,199.96,200.0,199.85,199.88,4279.0,168.5334,168.5671,168.4407,168.466,4279.0
2017-11-21 15:05:00,199.88,199.9,199.83,199.86,4319.0,168.466,168.4828,168.4238,168.4491,4319.0
2017-11-21 15:10:00,199.84,199.88,199.83,199.88,8070.0,168.4323,168.466,168.4238,168.466,8070.0
2017-11-21 15:15:00,199.86,199.87,199.74,199.76,11060.0,168.4491,168.4575,168.348,168.3648,11060.0
2017-11-21 15:20:00,199.75,199.89,199.72,199.89,7851.0,168.3564,168.4744,168.3311,168.4744,7851.0
2017-11-21 15:25:00,199.89,200.03,199.86,200.03,10462.0,168.4744,168.5924,168.4491,168.5924,10462.0
2017-11-21 15:30:00,200.0,200.15,199.99,200.09,12296.0,168.5671,168.6935,168.5587,168.643,12296.0
2017-11-21 15:35:00,200.1,200.13,200.03,200.1,11714.0,168.6514,168.6767,168.5924,168.6514,11714.0
2017-11-21 15:40:00,200.11,200.34,200.1,200.31,14125.0,168.6598,168.8537,168.6514,168.8284,14125.0
2017-11-21 15:45:00,200.3,200.3,200.07,200.14,22016.0,168.82,168.82,168.6261,168.6851,22016.0
2017-11-21 15:50:00,200.13,200.2,200.09,200.15,16669.0,168.6767,168.7357,168.643,168.6935,16669.0
2017-11-21 15:55:00,200.15,200.18,199.96,200.11,79244.0,168.6935,168.7188,168.5334,168.6598,79244.0
2017-11-22 09:30:00,199.82,200.0,199.44,199.9,17939.0,168.4154,168.5671,168.0951,168.4828,17939.0
2017-11-22 09:35:00,199.82,200.04,199.49,199.79,19130.0,168.4154,168.6008,168.1373,168.3901,19130.0
2017-11-22 09:40:00,199.79,200.0,199.72,199.95,10304.0,168.3901,168.5671,168.3311,168.525,10304.0
2017-11-22 09:45:00,199.94,199.95,199.77,199.78,2632.0,168.5165,168.525,168.3733,168.3817,2632.0
2017-11-22 09:50:00,199.85,199.91,199.71,199.72,8674.0,168.4407,168.4913,168.3227,168.3311,8674.0
2017-11-22 09:55:00,199.77,199.77,199.59,199.77,18224.0,168.3733,168.3733,168.2215,168.3733,18224.0
2017-11-22 10:00:00,199.81,199.87,199.4,199.54,17499.0,168.407,168.4575,168.0614,168.1794,17499.0
2017-11-22 10:05:00,199.63,199.69,199.52,199.69,2851.0,168.2553,168.3058,168.1625,168.3058,2851.0
2017-11-22 10:10:00,199.68,199.68,199.41,199.43,7909.0,168.2974,168.2974,168.0698,168.0867,7909.0
2017-11-22 10:15:00,199.45,199.7,199.42,199.56,9679.0,168.1036,168.3143,168.0783,168.1963,9679.0
2017-11-22 10:20:00,199.57,199.57,199.3,199.3,2099.0,168.2047,168.2047,167.9771,167.9771,2099.0
2017-11-22 10:25:00,199.3,199.61,199.21,199.6,5726.0,167.9771,168.2384,167.9013,168.23,5726.0
2017-11-22 10:30:00,199.54,199.63,199.27,199.27,4184.0,168.1794,168.2553,167.9518,167.9518,4184.0
2017-11-22 10:35:00,199.36,199.58,199.31,199.58,7270.0,168.0277,168.2131,167.9856,168.2131,7270.0
2017-11-22 10:40:00,199.59,199.68,199.34,199.52,10876.0,168.2215,168.2974,168.0108,168.1625,10876.0
2017-11-22 10:45:00,199.54,199.59,199.38,199.45,8336.0,168.1794,168.2215,168.0446,168.1036,8336.0
2017-11-22 10:50:00,199.4,199.48,199.39,199.43,3833.0,168.0614,168.1288,168.053,168.0867,3833.0
2017-11-22 10:55:00,199.44,199.62,199.43,199.51,7590.0,168.0951,168.2468,168.0867,168.1541,7590.0
2017-11-22 11:00:00,199.53,199.58,199.41,199.58,7089.0,168.171,168.2131,168.0698,168.2131,7089.0
2017-11-22 11:05:00,199.59,199.75,199.58,199.69,2390.0,168.2215,168.3564,168.2131,168.3058,2390.0
2017-11-22 11:10:00,199.73,199.73,199.44,199.49,3150.0,168.3395,168.3395,168.0951,168.1373,3150.0
2017-11-22 11:15:00,199.43,199.64,199.4,199.63,3408.0,168.0867,168.2637,168.0614,168.2553,3408.0
2017-11-22 11:20:00,199.61,199.66,199.53,199.53,3294.0,168.2384,168.2805,168.171,168.171,3294.0
2017-11-22 11:25:00,199.55,199.77,199.5,199.66,9288.0,168.1878,168.3733,168.1457,168.2805,9288.0
2017-11-22 11:30:00,199.74,199.75,199.73,199.75,800.0,168.348,168.3564,168.3395,168.3564,800.0
2017-11-22 11:35:00,199.72,199.83,199.68,199.83,6335.0,168.3311,168.4238,168.2974,168.4238,6335.0
2017-11-22 11:40:00,199.79,199.86,199.79,199.85,6303.0,168.3901,168.4491,168.3901,168.4407,6303.0
2017-11-22 11:45:00,199.73,199.89,199.72,199.89,3468.0,168.3395,168.4744,168.3311,168.4744,3468.0
2017-11-22 11:50:00,199.92,200.04,199.8,199.93,13256.0,168.4997,168.6008,168.3985,168.5081,13256.0
2017-11-22 11:55:00,199.88,199.93,199.72,199.78,6343.0,168.466,168.5081,168.3311,168.3817,6343.0
2017-11-22 12:00:00,199.75,199.89,199.72,199.86,6352.0,168.3564,168.4744,168.3311,168.4491,6352.0
2017-11-22 12:05:00,199.88,199.93,199.75,199.83,4296.0,168.466,168.5081,168.3564,168.4238,4296.0
2017-11-22 12:10:00,199.8,199.98,199.79,199.82,3813.0,168.3985,168.5503,168.3901,168.4154,3813.0
2017-11-22 12:15:00,199.89,200.02,199.88,199.98,8424.0,168.4744,168.584,168.466,168.5503,8424.0
2017-11-22 12:20:00,199.88,200.0,199.88,199.91,700.0,168.466,168.5671,168.466,168.4913,700.0
2017-11-22 12:25:00,199.92,199.94,199.89,199.89,994.0,168.4997,168.5165,168.4744,168.4744,994.0
2017-11-22 12:30:00,199.81,199.83,199.76,199.78,2369.0,168.407,168.4238,168.3648,168.3817,2369.0
2017-11-22 12:35:00,199.77,199.77,199.69,199.71,1676.0,168.3733,168.3733,168.3058,168.3227,1676.0
2017-11-22 12:40:00,199.69,199.75,199.68,199.68,2807.0,168.3058,168.3564,168.2974,168.2974,2807.0
2017-11-22 12:45:00,199.69,199.74,199.61,199.74,2301.0,168.3058,168.348,168.2384,168.348,2301.0
2017-11-22 12:50:00,199.72,199.74,199.64,199.69,3200.0,168.3311,168.348,168.2637,168.3058,3200.0
2017-11-22 12:55:00,199.8,200.0,199.79,199.93,7730.0,168.3985,168.5671,168.3901,168.5081,7730.0
2017-11-22 13:00:00,199.98,200.05,199.98,200.0,4638.0,168.5503,168.6093,168.5503,168.5671,4638.0
2017-11-22 13:05:00,200.02,200.25,200.02,200.1,7021.0,168.584,168.7778,168.584,168.6514,7021.0
2017-11-22 13:10:00,199.93,200.02,199.93,200.02,1600.0,168.5081,168.584,168.5081,168.584,1600.0
2017-11-22 13:15:00,199.98,200.1,199.96,200.1,2863.0,168.5503,168.6514,168.5334,168.6514,2863.0
2017-11-22 13:20:00,200.07,200.23,200.06,200.23,9377.0,168.6261,168.761,168.6177,168.761,9377.0
2017-11-22 13:25:00,200.13,200.45,200.13,200.4,6048.0,168.6767,168.9464,168.6767,168.9042,6048.0
2017-11-22 13:30:00,200.38,200.49,200.32,200.4,12139.0,168.8874,168.9801,168.8368,168.9042,12139.0
2017-11-22 13:35:00,200.31,200.39,200.21,200.39,5808.0,168.8284,168.8958,168.7441,168.8958,5808.0
2017-11-22 13:40:00,200.33,200.33,200.28,200.28,1300.0,168.8452,168.8452,168.8031,168.8031,1300.0
2017-11-22 13:45:00,200.29,200.44,200.28,200.38,3941.0,168.8115,168.938,168.8031,168.8874,3941.0
2017-11-22 13:50:00,200.37,200.4,200.24,200.24,3200.0,168.879,168.9042,168.7694,168.7694,3200.0
2017-11-22 13:55:00,200.23,200.6,200.2,200.38,7685.0,168.761,169.0728,168.7357,168.8874,7685.0
2017-11-22 14:00:00,200.38,200.38,200.26,200.26,2874.0,168.8874,168.8874,168.7862,168.7862,2874.0
2017-11-22 14:05:00,200.26,200.3,200.05,200.12,6304.0,168.7862,168.82,168.6093,168.6683,6304.0
2017-11-22 14:10:00,200.15,200.39,200.1,200.11,12607.0,168.6935,168.8958,168.6514,168.6598,12607.0
2017-11-22 14:15:00,200.07,200.14,199.98,199.98,7441.0,168.6261,168.6851,168.5503,168.5503,7441.0
2017-11-22 14:20:00,200.01,200.05,199.91,200.05,4831.0,168.5755,168.6093,168.4913,168.6093,4831.0
2017-11-22 14:25:00,200.01,200.26,200.01,200.23,11659.0,168.5755,168.7862,168.5755,168.761,11659.0
2017-11-22 14:30:00,200.18,200.24,200.17,200.24,3752.0,168.7188,168.7694,168.7104,168.7694,3752.0
2017-11-22 14:35:00,200.26,200.47,200.26,200.44,4410.0,168.7862,168.9632,168.7862,168.938,4410.0
2017-11-22 14:40:00,200.33,200.51,200.33,200.51,6443.0,168.8452,168.997,168.8452,168.997,6443.0
2017-11-22 14:45:00,200.48,200.63,200.47,200.62,3489.0,168.9717,169.0981,168.9632,169.0897,3489.0
2017-11-22 14:50:00,200.53,200.56,200.5,200.53,1532.0,169.0138,169.0391,168.9885,169.0138,1532.0
2017-11-22 14:55:00,200.52,200.65,200.49,200.62,7069.0,169.0054,169.115,168.9801,169.0897,7069.0
2017-11-22 15:00:00,200.5,200.5,200.33,200.33,2349.0,168.9885,168.9885,168.8452,168.8452,2349.0
2017-11-22 15:05:00,200.31,200.41,200.3,200.34,4564.0,168.8284,168.9127,168.82,168.8537,4564.0
2017-11-22 15:10:00,200.29,200.39,200.28,200.35,5902.0,168.8115,168.8958,168.8031,168.8621,5902.0
2017-11-22 15:15:00,200.37,200.37,200.26,200.26,2500.0,168.879,168.879,168.7862,168.7862,2500.0
2017-11-22 15:20:00,200.28,200.33,200.16,200.16,4000.0,168.8031,168.8452,168.702,168.702,4000.0
2017-11-22 15:25:00,200.13,200.23,200.07,200.23,5405.0,168.6767,168.761,168.6261,168.761,5405.0
2017-11-22 15:30:00,200.21,200.21,200.08,200.1,5625.0,168.7441,168.7441,168.6345,168.6514,5625.0
2017-11-22 15:35:00,200.11,200.16,200.1,200.16,3272.0,168.6598,168.702,168.6514,168.702,3272.0
2017-11-22 15:40:00,200.15,200.24,200.13,200.21,8642.0,168.6935,168.7694,168.6767,168.7441,8642.0
2017-11-22 15:45:00,200.25,200.28,200.19,200.28,14026.0,168.7778,168.8031,168.7272,168.8031,14026.0
2017-11-22 15:50:00,200.3,200.33,200.13,200.32,11279.0,168.82,168.8452,168.6767,168.8368,11279.0
2017-11-22 15:55:00,200.32,200.32,200.06,200.08,52021.0,168.8368,168.8368,168.6177,168.6345,52021.0
2017-11-24 09:30:00,200.19,200.76,200.09,200.42,12517.0,168.7272,169.2077,168.643,168.9211,12517.0
2017-11-24 09:35:00,200.44,200.63,200.21,200.47,6684.0,168.938,169.0981,168.7441,168.9632,6684.0
2017-11-24 09:40:00,200.63,200.74,199.96,200.35,11235.0,169.0981,169.1908,168.5334,168.8621,11235.0
2017-11-24 09:45:00,200.13,200.19,200.01,200.01,4082.0,168.6767,168.7272,168.5755,168.5755,4082.0
2017-11-24 09:50:00,199.93,200.19,199.93,200.18,6145.0,168.5081,168.7272,168.5081,168.7188,6145.0
2017-11-24 09:55:00,200.18,200.18,199.98,200.0,4471.0,168.7188,168.7188,168.5503,168.5671,4471.0
2017-11-24 10:00:00,200.19,200.19,199.97,200.0,11081.0,168.7272,168.7272,168.5418,168.5671,11081.0
2017-11-24 10:05:00,200.06,200.09,199.97,200.03,11213.0,168.6177,168.643,168.5418,168.5924,11213.0
2017-11-24 10:10:00,200.05,200.06,199.89,199.97,8799.0,168.6093,168.6177,168.4744,168.5418,8799.0
2017-11-24 10:15:00,200.0,200.16,199.93,200.05,5453.0,168.5671,168.702,168.5081,168.6093,5453.0
2017-11-24 10:20:00,200.06,200.19,199.98,200.14,5353.0,168.6177,168.7272,168.5503,168.6851,5353.0
2017-11-24 10:25:00,200.14,200.21,200.0,200.05,5122.0,168.6851,168.7441,168.5671,168.6093,5122.0
2017-11-24 10:30:00,200.05,200.06,199.99,200.06,4659.0,168.6093,168.6177,168.5587,168.6177,4659.0
2017-11-24 10:35:00,200.07,200.16,200.07,200.07,4495.0,168.6261,168.702,168.6261,168.6261,4495.0
2017-11-24 10:40:00,200.04,200.3,200.0,200.3,10870.0,168.6008,168.82,168.5671,168.82,10870.0
2017-11-24 10:45:00,200.21,200.21,200.01,200.11,6700.0,168.7441,168.7441,168.5755,168.6598,6700.0
2017-11-24 10:50:00,200.02,200.07,199.95,200.02,13938.0,168.584,168.6261,168.525,168.584,13938.0
2017-11-24 10:55:00,200.07,200.11,200.01,200.1,3210.0,168.6261,168.6598,168.5755,168.6514,3210.0
2017-11-24 11:00:00,200.13,200.14,200.02,200.12,4360.0,168.6767,168.6851,168.584,168.6683,4360.0
2017-11-24 11:05:00,200.15,200.17,200.0,200.02,4753.0,168.6935,168.7104,168.5671,168.584,4753.0
2017-11-24 11:10:00,200.0,200.08,199.97,200.04,6585.0,168.5671,168.6345,168.5418,168.6008,6585.0
2017-11-24 11:15:00,200.04,200.05,199.98,200.0,5442.0,168.6008,168.6093,168.5503,168.5671,5442.0
2017-11-24 11:20:00,200.0,200.08,199.99,200.08,3105.0,168.5671,168.6345,168.5587,168.6345,3105.0
2017-11-24 11:25:00,200.07,200.09,200.05,200.05,2101.0,168.6261,168.643,168.6093,168.6093,2101.0
2017-11-24 11:30:00,200.04,200.04,199.99,200.02,5010.0,168.6008,168.6008,168.5587,168.584,5010.0
2017-11-24 11:35:00,200.0,200.1,200.0,200.1,3156.0,168.5671,168.6514,168.5671,168.6514,3156.0
2017-11-24 11:40:00,200.08,200.12,200.02,200.04,3164.0,168.6345,168.6683,168.584,168.6008,3164.0
2017-11-24 11:45:00,200.0,200.07,200.0,200.06,3400.0,168.5671,168.6261,168.5671,168.6177,3400.0
2017-11-24 11:50:00,200.05,200.15,200.05,200.13,5480.0,168.6093,168.6935,168.6093,168.6767,5480.0
2017-11-24 11:55:00,200.14,200.16,200.12,200.12,2078.0,168.6851,168.702,168.6683,168.6683,2078.0
2017-11-24 12:00:00,200.11,200.12,200.0,200.06,5143.0,168.6598,168.6683,168.5671,168.6177,5143.0
2017-11-24 12:05:00,200.09,200.14,200.06,200.13,4138.0,168.643,168.6851,168.6177,168.6767,4138.0
2017-11-24 12:10:00,200.16,200.18,200.01,200.03,3932.0,168.702,168.7188,168.5755,168.5924,3932.0
2017-11-24 12:15:00,200.02,200.05,200.0,200.02,4742.0,168.584,168.6093,168.5671,168.584,4742.0
2017-11-24 12:20:00,200.02,200.03,199.99,200.03,4577.0,168.584,168.5924,168.5587,168.5924,4577.0
2017-11-24 12:25:00,200.03,200.05,199.99,200.0,8554.0,168.5924,168.6093,168.5587,168.5671,8554.0
2017-11-24 12:30:00,199.99,200.07,199.98,200.0,9142.0,168.5587,168.6261,168.5503,168.5671,9142.0
2017-11-24 12:35:00,200.0,200.04,200.0,200.01,5867.0,168.5671,168.6008,168.5671,168.5755,5867.0
2017-11-24 12:40:00,199.99,200.03,199.98,200.02,13198.0,168.5587,168.5924,168.5503,168.584,13198.0
2017-11-24 12:45:00,200.0,200.06,199.98,200.0,7686.0,168.5671,168.6177,168.5503,168.5671,7686.0
2017-11-24 12:50:00,200.02,200.08,199.99,200.0,12042.0,168.584,168.6345,168.5587,168.5671,12042.0
2017-11-24 12:55:00,200.03,200.05,200.0,200.02,30379.0,168.5924,168.6093,168.5671,168.584,30379.0
2017-11-27 09:30:00,200.0,200.41,199.86,199.99,17971.0,168.5671,168.9127,168.4491,168.5587,17971.0
2017-11-27 09:35:00,199.83,200.13,199.76,200.13,5451.0,168.4238,168.6767,168.3648,168.6767,5451.0
2017-11-27 09:40:00,200.13,200.27,200.13,200.25,3039.0,168.6767,168.7947,168.6767,168.7778,3039.0
2017-11-27 09:45:00,200.33,200.35,200.02,200.23,4445.0,168.8452,168.8621,168.584,168.761,4445.0
2017-11-27 09:50:00,200.24,200.56,200.21,200.49,9853.0,168.7694,169.0391,168.7441,168.9801,9853.0
2017-11-27 09:55:00,200.41,200.41,200.1,200.37,5265.0,168.9127,168.9127,168.6514,168.879,5265.0
2017-11-27 10:00:00,200.37,200.76,200.32,200.76,11916.0,168.879,169.2077,168.8368,169.2077,11916.0
2017-11-27 10:05:00,200.83,200.95,200.53,200.62,20320.0,169.2667,169.3678,169.0138,169.0897,20320.0
2017-11-27 10:10:00,200.56,200.67,200.24,200.38,4649.0,169.0391,169.1318,168.7694,168.8874,4649.0
2017-11-27 10:15:00,200.38,200.65,200.37,200.53,4407.0,168.8874,169.115,168.879,169.0138,4407.0
2017-11-27 10:20:00,200.55,200.68,200.55,200.64,11717.0,169.0307,169.1402,169.0307,169.1065,11717.0
2017-11-27 10:25:00,200.62,200.63,200.38,200.55,26825.0,169.0897,169.0981,168.8874,169.0307,26825.0
2017-11-27 10:30:00,200.55,201.08,200.55,200.91,17480.0,169.0307,169.4774,169.0307,169.3341,17480.0
2017-11-27 10:35:00,200.88,200.99,200.88,200.94,3936.0,169.3088,169.4015,169.3088,169.3594,3936.0
2017-11-27 10:40:00,200.99,201.02,200.93,201.02,6218.0,169.4015,169.4268,169.3509,169.4268,6218.0
2017-11-27 10:45:00,201.0,201.13,200.97,200.97,7809.0,169.4099,169.5195,169.3847,169.3847,7809.0
2017-11-27 10:50:00,200.96,200.99,200.87,200.95,4692.0,169.3762,169.4015,169.3004,169.3678,4692.0
2017-11-27 10:55:00,200.95,200.95,200.69,200.69,4104.0,169.3678,169.3678,169.1487,169.1487,4104.0
2017-11-27 11:00:00,200.65,200.71,200.58,200.6,1306.0,169.115,169.1655,169.056,169.0728,1306.0
2017-11-27 11:05:00,200.61,200.77,200.57,200.77,5914.0,169.0812,169.2161,169.0475,169.2161,5914.0
2017-11-27 11:10:00,200.74,200.89,200.72,200.77,7413.0,169.1908,169.3172,169.174,169.2161,7413.0
2017-11-27 11:15:00,200.75,200.77,200.56,200.62,7954.0,169.1992,169.2161,169.0391,169.0897,7954.0
2017-11-27 11:20:00,200.57,200.68,200.57,200.63,5636.0,169.0475,169.1402,169.0475,169.0981,5636.0
2017-11-27 11:25:00,200.64,200.8,200.61,200.74,5359.0,169.1065,169.2414,169.0812,169.1908,5359.0
2017-11-27 11:30:00,200.76,200.83,200.76,200.83,9560.0,169.2077,169.2667,169.2077,169.2667,9560.0
2017-11-27 11:35:00,200.83,200.88,200.8,200.85,5340.0,169.2667,169.3088,169.2414,169.2835,5340.0
2017-11-27 11:40:00,200.81,200.97,200.81,200.97,2345.0,169.2498,169.3847,169.2498,169.3847,2345.0
2017-11-27 11:45:00,200.94,201.05,200.94,201.03,3514.0,169.3594,169.4521,169.3594,169.4352,3514.0
2017-11-27 11:50:00,201.02,201.04,200.98,201.04,3600.0,169.4268,169.4437,169.3931,169.4437,3600.0
2017-11-27 11:55:00,201.0,201.04,200.98,201.04,5691.0,169.4099,169.4437,169.3931,169.4437,5691.0
2017-11-27 12:00:00,201.04,201.07,200.99,201.07,4101.0,169.4437,169.4689,169.4015,169.4689,4101.0
2017-11-27 12:05:00,201.03,201.07,200.96,200.98,2769.0,169.4352,169.4689,169.3762,169.3931,2769.0
2017-11-27 12:10:00,200.95,200.99,200.95,200.96,3600.0,169.3678,169.4015,169.3678,169.3762,3600.0
2017-11-27 12:15:00,200.96,200.97,200.71,200.85,26735.0,169.3762,169.3847,169.1655,169.2835,26735.0
2017-11-27 12:20:00,200.87,200.87,200.63,200.69,2165.0,169.3004,169.3004,169.0981,169.1487,2165.0
2017-11-27 12:25:00,200.59,200.77,200.59,200.77,11913.0,169.0644,169.2161,169.0644,169.2161,11913.0
2017-11-27 12:30:00,200.8,200.87,200.76,200.83,4334.0,169.2414,169.3004,169.2077,169.2667,4334.0
2017-11-27 12:35:00,200.83,200.87,200.82,200.86,4516.0,169.2667,169.3004,169.2582,169.2919,4516.0
2017-11-27 12:40:00,200.87,200.93,200.87,200.92,2844.0,169.3004,169.3509,169.3004,169.3425,2844.0
2017-11-27 12:45:00,200.93,201.02,200.93,200.99,6743.0,169.3509,169.4268,169.3509,169.4015,6743.0
2017-11-27 12:50:00,201.01,201.05,200.99,201.05,4626.0,169.4184,169.4521,169.4015,169.4521,4626.0
2017-11-27 12:55:00,201.01,201.1,201.01,201.06,2600.0,169.4184,169.4942,169.4184,169.4605,2600.0
2017-11-27 13:00:00,201.07,201.07,200.81,200.81,7132.0,169.4689,169.4689,169.2498,169.2498,7132.0
2017-11-27 13:05:00,200.84,200.84,200.68,200.7,5527.0,169.2751,169.2751,169.1402,169.1571,5527.0
2017-11-27 13:10:00,200.69,200.69,200.59,200.62,4114.0,169.1487,169.1487,169.0644,169.0897,4114.0
2017-11-27 13:15:00,200.62,200.63,200.59,200.63,1500.0,169.0897,169.0981,169.0644,169.0981,1500.0
2017-11-27 13:20:00,200.62,200.7,200.59,200.7,3756.0,169.0897,169.1571,169.0644,169.1571,3756.0
2017-11-27 13:25:00,200.7,200.75,200.7,200.75,1639.0,169.1571,169.1992,169.1571,169.1992,1639.0
2017-11-27 13:30:00,200.75,200.77,200.71,200.71,4141.0,169.1992,169.2161,169.1655,169.1655,4141.0
2017-11-27 13:35:00,200.71,200.72,200.67,200.7,4219.0,169.1655,169.174,169.1318,169.1571,4219.0
2017-11-27 13:40:00,200.73,200.92,200.73,200.88,5708.0,169.1824,169.3425,169.1824,169.3088,5708.0
2017-11-27 13:45:00,200.89,201.03,200.89,201.02,10992.0,169.3172,169.4352,169.3172,169.4268,10992.0
2017-11-27 13:50:00,201.02,201.12,200.73,200.84,11437.0,169.4268,169.5111,169.1824,169.2751,11437.0
2017-11-27 13:55:00,200.85,200.89,200.71,200.88,14963.0,169.2835,169.3172,169.1655,169.3088,14963.0
2017-11-27 14:00:00,200.88,200.98,200.84,200.89,9055.0,169.3088,169.3931,169.2751,169.3172,9055.0
2017-11-27 14:05:00,200.83,200.93,200.76,200.85,2902.0,169.2667,169.3509,169.2077,169.2835,2902.0
2017-11-27 14:10:00,200.87,200.87,200.64,200.65,8771.0,169.3004,169.3004,169.1065,169.115,8771.0
2017-11-27 14:15:00,200.63,200.67,200.51,200.51,7304.0,169.0981,169.1318,168.997,168.997,7304.0
2017-11-27 14:20:00,200.49,200.61,200.44,200.61,8491.0,168.9801,169.0812,168.938,169.0812,8491.0
2017-11-27 14:25:00,200.55,200.82,200.45,200.45,24902.0,169.0307,169.2582,168.9464,168.9464,24902.0
2017-11-27 14:30:00,200.48,200.5,200.32,200.36,5717.0,168.9717,168.9885,168.8368,168.8705,5717.0
2017-11-27 14:35:00,200.36,200.75,200.35,200.71,18112.0,168.8705,169.1992,168.8621,169.1655,18112.0
2017-11-27 14:40:00,200.67,200.9,200.67,200.9,20290.0,169.1318,169.3257,169.1318,169.3257,20290.0
2017-11-27 14:45:00,200.9,200.99,200.88,200.99,9186.0,169.3257,169.4015,169.3088,169.4015,9186.0
2017-11-27 14:50:00,200.96,201.01,200.92,200.98,8729.0,169.3762,169.4184,169.3425,169.3931,8729.0
2017-11-27 14:55:00,201.01,201.07,200.97,201.01,6789.0,169.4184,169.4689,169.3847,169.4184,6789.0
2017-11-27 15:00:00,201.01,201.04,200.98,201.0,6712.0,169.4184,169.4437,169.3931,169.4099,6712.0
2017-11-27 15:05:00,201.01,201.15,200.99,201.11,9117.0,169.4184,169.5364,169.4015,169.5027,9117.0
2017-11-27 15:10:00,201.11,201.29,201.11,201.22,11267.0,169.5027,169.6544,169.5027,169.5954,11267.0
2017-11-27 15:15:00,201.23,201.23,201.11,201.16,7741.0,169.6038,169.6038,169.5027,169.5448,7741.0
2017-11-27 15:20:00,201.14,201.29,201.14,201.25,7160.0,169.5279,169.6544,169.5279,169.6207,7160.0
2017-11-27 15:25:00,201.25,201.35,201.23,201.31,7813.0,169.6207,169.7049,169.6038,169.6712,7813.0
2017-11-27 15:30:00,201.32,201.35,201.29,201.33,10898.0,169.6797,169.7049,169.6544,169.6881,10898.0
2017-11-27 15:35:00,201.33,201.33,201.19,201.25,11137.0,169.6881,169.6881,169.5701,169.6207,11137.0
2017-11-27 15:40:00,201.26,201.28,201.18,201.19,11607.0,169.6291,169.6459,169.5617,169.5701,11607.0
2017-11-27 15:45:00,201.19,201.24,201.11,201.19,16466.0,169.5701,169.6122,169.5027,169.5701,16466.0
2017-11-27 15:50:00,201.21,201.26,201.17,201.2,16037.0,169.5869,169.6291,169.5532,169.5785,16037.0
2017-11-27 15:55:00,201.2,201.28,201.07,201.07,45728.0,169.5785,169.6459,169.4689,169.4689,45728.0
2017-11-28 09:30:00,201.89,201.89,201.14,201.63,18790.0,170.1601,170.1601,169.5279,169.9409,18790.0
2017-11-28 09:35:00,201.32,201.83,201.32,201.72,1400.0,169.6797,170.1095,169.6797,170.0168,1400.0
2017-11-28 09:40:00,201.65,201.9,201.65,201.88,4485.0,169.9578,170.1685,169.9578,170.1516,4485.0
2017-11-28 09:45:00,201.92,202.05,201.85,201.9,4624.0,170.1854,170.2949,170.1264,170.1685,4624.0
2017-11-28 09:50:00,201.93,202.06,201.72,202.0,6073.0,170.1938,170.3034,170.0168,170.2528,6073.0
2017-11-28 09:55:00,202.04,202.04,201.93,202.03,4200.0,170.2865,170.2865,170.1938,170.2781,4200.0
2017-11-28 10:00:00,201.98,202.16,201.83,201.93,10400.0,170.2359,170.3876,170.1095,170.1938,10400.0
2017-11-28 10:05:00,201.87,202.35,201.87,202.14,8738.0,170.1432,170.5478,170.1432,170.3708,8738.0
2017-11-28 10:10:00,202.17,202.25,201.85,201.97,3048.0,170.3961,170.4635,170.1264,170.2275,3048.0
2017-11-28 10:15:00,202.0,202.2,202.0,202.2,3795.0,170.2528,170.4213,170.2528,170.4213,3795.0
2017-11-28 10:20:00,202.08,202.1,201.97,202.02,6986.0,170.3202,170.3371,170.2275,170.2696,6986.0
2017-11-28 10:25:00,201.97,202.05,201.87,202.01,4303.0,170.2275,170.2949,170.1432,170.2612,4303.0
2017-11-28 10:30:00,201.97,202.18,201.97,202.01,5185.0,170.2275,170.4045,170.2275,170.2612,5185.0
2017-11-28 10:35:00,202.04,202.14,202.03,202.14,2400.0,170.2865,170.3708,170.2781,170.3708,2400.0
2017-11-28 10:40:00,202.17,202.22,202.09,202.19,4839.0,170.3961,170.4382,170.3286,170.4129,4839.0
2017-11-28 10:45:00,202.2,202.21,202.08,202.16,3546.0,170.4213,170.4298,170.3202,170.3876,3546.0
2017-11-28 10:50:00,202.17,202.17,202.01,202.09,2873.0,170.3961,170.3961,170.2612,170.3286,2873.0
2017-11-28 10:55:00,202.05,202.18,202.01,202.18,4126.0,170.2949,170.4045,170.2612,170.4045,4126.0
2017-11-28 11:00:00,202.19,202.26,202.06,202.18,3600.0,170.4129,170.4719,170.3034,170.4045,3600.0
2017-11-28 11:05:00,202.1,202.26,202.1,202.26,5101.0,170.3371,170.4719,170.3371,170.4719,5101.0
2017-11-28 11:10:00,202.3,202.41,202.23,202.36,9231.0,170.5056,170.5983,170.4466,170.5562,9231.0
2017-11-28 11:15:00,202.39,202.48,202.36,202.39,3350.0,170.5815,170.6573,170.5562,170.5815,3350.0
2017-11-28 11:20:00,202.39,202.41,202.34,202.36,5162.0,170.5815,170.5983,170.5393,170.5562,5162.0
2017-11-28 11:25:00,202.37,202.45,202.37,202.44,3612.0,170.5646,170.6321,170.5646,170.6236,3612.0
2017-11-28 11:30:00,202.46,202.48,202.41,202.48,4205.0,170.6405,170.6573,170.5983,170.6573,4205.0
2017-11-28 11:35:00,202.46,202.83,202.45,202.71,6128.0,170.6405,170.9523,170.6321,170.8512,6128.0
2017-11-28 11:40:00,202.71,202.87,202.69,202.83,6930.0,170.8512,170.986,170.8343,170.9523,6930.0
2017-11-28 11:45:00,202.82,202.84,202.67,202.68,5727.0,170.9439,170.9608,170.8175,170.8259,5727.0
2017-11-28 11:50:00,202.7,202.82,202.63,202.64,4745.0,170.8428,170.9439,170.7838,170.7922,4745.0
2017-11-28 11:55:00,202.61,202.73,202.6,202.7,5729.0,170.7669,170.8681,170.7585,170.8428,5729.0
2017-11-28 12:00:00,202.71,202.82,202.71,202.77,1856.0,170.8512,170.9439,170.8512,170.9018,1856.0
2017-11-28 12:05:00,202.77,202.79,202.71,202.75,2971.0,170.9018,170.9186,170.8512,170.8849,2971.0
2017-11-28 12:10:00,202.77,203.01,202.75,203.01,5382.0,170.9018,171.104,170.8849,171.104,5382.0
2017-11-28 12:15:00,202.97,203.06,202.84,203.02,5264.0,171.0703,171.1462,170.9608,171.1125,5264.0
2017-11-28 12:20:00,203.06,203.14,202.97,203.02,19429.0,171.1462,171.2136,171.0703,171.1125,19429.0
2017-11-28 12:25:00,203.05,203.12,202.99,203.07,1606.0,171.1378,171.1968,171.0872,171.1546,1606.0
2017-11-28 12:30:00,203.0,203.06,202.92,202.93,6008.0,171.0956,171.1462,171.0282,171.0366,6008.0
2017-11-28 12:35:00,202.95,202.98,202.91,202.98,11115.0,171.0535,171.0788,171.0198,171.0788,11115.0
2017-11-28 12:40:00,202.96,203.03,202.96,202.97,3973.0,171.0619,171.1209,171.0619,171.0703,3973.0
2017-11-28 12:45:00,202.98,203.04,202.98,203.04,2365.0,171.0788,171.1293,171.0788,171.1293,2365.0
2017-11-28 12:50:00,203.02,203.09,203.01,203.09,3985.0,171.1125,171.1715,171.104,171.1715,3985.0
2017-11-28 12:55:00,203.09,203.24,203.05,203.19,4881.0,171.1715,171.2979,171.1378,171.2558,4881.0
2017-11-28 13:00:00,203.22,203.46,203.22,203.46,7026.0,171.281,171.4833,171.281,171.4833,7026.0
2017-11-28 13:05:00,203.45,203.56,203.42,203.56,3275.0,171.4749,171.5676,171.4496,171.5676,3275.0
2017-11-28 13:10:00,203.58,203.64,203.34,203.34,6591.0,171.5845,171.635,171.3822,171.3822,6591.0
2017-11-28 13:15:00,203.38,203.46,203.34,203.34,5702.0,171.4159,171.4833,171.3822,171.3822,5702.0
2017-11-28 13:20:00,203.34,203.37,203.03,203.03,8721.0,171.3822,171.4075,171.1209,171.1209,8721.0
2017-11-28 13:25:00,203.02,203.35,203.01,203.35,5757.0,171.1125,171.3906,171.104,171.3906,5757.0
2017-11-28 13:30:00,203.34,203.5,203.21,203.28,6850.0,171.3822,171.517,171.2726,171.3316,6850.0
2017-11-28 13:35:00,203.28,203.47,203.28,203.36,1520.0,171.3316,171.4918,171.3316,171.399,1520.0
2017-11-28 13:40:00,203.33,203.42,203.3,203.38,6789.0,171.3738,171.4496,171.3485,171.4159,6789.0
2017-11-28 13:45:00,203.38,203.41,203.31,203.38,3864.0,171.4159,171.4412,171.3569,171.4159,3864.0
2017-11-28 13:50:00,203.3,203.57,203.16,203.16,9457.0,171.3485,171.576,171.2305,171.2305,9457.0
2017-11-28 13:55:00,203.23,203.33,203.09,203.13,3951.0,171.2895,171.3738,171.1715,171.2052,3951.0
2017-11-28 14:00:00,203.16,203.19,202.99,203.14,4877.0,171.2305,171.2558,171.0872,171.2136,4877.0
2017-11-28 14:05:00,203.13,203.37,203.11,203.31,4912.0,171.2052,171.4075,171.1883,171.3569,4912.0
2017-11-28 14:10:00,203.36,203.36,203.1,203.19,8300.0,171.399,171.399,171.1799,171.2558,8300.0
2017-11-28 14:15:00,203.17,203.29,202.98,203.05,10182.0,171.2389,171.34,171.0788,171.1378,10182.0
2017-11-28 14:20:00,203.06,203.14,202.96,203.11,5608.0,171.1462,171.2136,171.0619,171.1883,5608.0
2017-11-28 14:25:00,203.14,203.22,203.14,203.21,2756.0,171.2136,171.281,171.2136,171.2726,2756.0
2017-11-28 14:30:00,203.18,203.34,203.14,203.34,6212.0,171.2473,171.3822,171.2136,171.3822,6212.0
2017-11-28 14:35:00,203.32,203.39,203.24,203.3,3797.0,171.3653,171.4243,171.2979,171.3485,3797.0
2017-11-28 14:40:00,203.43,203.75,203.43,203.62,6832.0,171.458,171.7277,171.458,171.6182,6832.0
2017-11-28 14:45:00,203.57,203.9,203.57,203.89,10646.0,171.576,171.8542,171.576,171.8457,10646.0
2017-11-28 14:50:00,203.85,204.1,203.85,204.09,6793.0,171.812,172.0227,171.812,172.0143,6793.0
2017-11-28 14:55:00,204.01,204.19,203.92,204.1,13773.0,171.9469,172.0986,171.871,172.0227,13773.0
2017-11-28 15:00:00,204.08,204.16,204.03,204.11,11866.0,172.0059,172.0733,171.9637,172.0312,11866.0
2017-11-28 15:05:00,204.11,204.33,204.1,204.29,8157.0,172.0312,172.2166,172.0227,172.1829,8157.0
2017-11-28 15:10:00,204.28,204.5,204.25,204.42,12763.0,172.1744,172.3599,172.1492,172.2924,12763.0
2017-11-28 15:15:00,204.4,204.6,204.4,204.56,13164.0,172.2756,172.4442,172.2756,172.4104,13164.0
2017-11-28 15:20:00,204.56,204.73,204.48,204.66,12857.0,172.4104,172.5537,172.343,172.4947,12857.0
2017-11-28 15:25:00,204.65,204.65,204.3,204.35,12230.0,172.4863,172.4863,172.1913,172.2334,12230.0
2017-11-28 15:30:00,204.34,204.36,204.24,204.32,13154.0,172.225,172.2419,172.1407,172.2082,13154.0
2017-11-28 15:35:00,204.32,204.56,204.31,204.42,20588.0,172.2082,172.4104,172.1997,172.2924,20588.0
2017-11-28 15:40:00,204.4,204.6,204.3,204.51,17995.0,172.2756,172.4442,172.1913,172.3683,17995.0
2017-11-28 15:45:00,204.47,204.48,204.19,204.27,24859.0,172.3346,172.343,172.0986,172.166,24859.0
2017-11-28 15:50:00,204.28,204.37,204.25,204.3,35634.0,172.1744,172.2503,172.1492,172.1913,35634.0
2017-11-28 15:55:00,204.33,204.4,204.09,204.2,100722.0,172.2166,172.2756,172.0143,172.107,100722.0
2017-11-29 09:30:00,204.61,204.9,203.81,204.11,19105.0,172.4526,172.697,171.7783,172.0312,19105.0
2017-11-29 09:35:00,204.03,204.07,203.86,204.0,3168.0,171.9637,171.9975,171.8205,171.9385,3168.0
2017-11-29 09:40:00,203.93,203.93,203.65,203.74,9221.0,171.8795,171.8795,171.6435,171.7193,9221.0
2017-11-29 09:45:00,203.8,204.04,203.75,204.01,9411.0,171.7699,171.9722,171.7277,171.9469,9411.0
2017-11-29 09:50:00,203.92,204.25,203.67,204.25,3248.0,171.871,172.1492,171.6603,172.1492,3248.0
2017-11-29 09:55:00,204.22,204.76,204.21,204.39,4916.0,172.1239,172.579,172.1154,172.2672,4916.0
2017-11-29 10:00:00,204.44,204.44,204.11,204.22,8532.0,172.3093,172.3093,172.0312,172.1239,8532.0
2017-11-29 10:05:00,204.32,204.42,203.97,204.36,7355.0,172.2082,172.2924,171.9132,172.2419,7355.0
2017-11-29 10:10:00,204.36,204.57,204.26,204.42,8655.0,172.2419,172.4189,172.1576,172.2924,8655.0
2017-11-29 10:15:00,204.31,204.4,203.98,204.36,15270.0,172.1997,172.2756,171.9216,172.2419,15270.0
2017-11-29 10:20:00,204.39,204.6,204.22,204.6,9156.0,172.2672,172.4442,172.1239,172.4442,9156.0
2017-11-29 10:25:00,204.51,204.54,204.11,204.24,4714.0,172.3683,172.3936,172.0312,172.1407,4714.0
2017-11-29 10:30:00,204.29,204.5,204.13,204.14,5798.0,172.1829,172.3599,172.048,172.0565,5798.0
2017-11-29 10:35:00,204.24,204.43,204.11,204.11,2610.0,172.1407,172.3009,172.0312,172.0312,2610.0
2017-11-29 10:40:00,204.15,204.32,204.15,204.17,2520.0,172.0649,172.2082,172.0649,172.0817,2520.0
2017-11-29 10:45:00,204.18,204.45,204.03,204.45,2423.0,172.0902,172.3177,171.9637,172.3177,2423.0
2017-11-29 10:50:00,204.39,204.39,204.02,204.02,2509.0,172.2672,172.2672,171.9553,171.9553,2509.0
2017-11-29 10:55:00,204.1,204.11,203.81,203.97,5881.0,172.0227,172.0312,171.7783,171.9132,5881.0
2017-11-29 11:00:00,203.94,204.28,203.94,204.12,2737.0,171.8879,172.1744,171.8879,172.0396,2737.0
2017-11-29 11:05:00,204.21,204.37,204.08,204.23,4616.0,172.1154,172.2503,172.0059,172.1323,4616.0
2017-11-29 11:10:00,204.18,204.22,204.01,204.06,2700.0,172.0902,172.1239,171.9469,171.989,2700.0
2017-11-29 11:15:00,204.05,204.19,203.92,204.19,4656.0,171.9806,172.0986,171.871,172.0986,4656.0
2017-11-29 11:20:00,204.09,204.19,203.95,204.1,3790.0,172.0143,172.0986,171.8963,172.0227,3790.0
2017-11-29 11:25:00,203.99,204.32,203.95,204.26,9535.0,171.93,172.2082,171.8963,172.1576,9535.0
2017-11-29 11:30:00,204.2,204.58,204.16,204.58,6523.0,172.107,172.4273,172.0733,172.4273,6523.0
2017-11-29 11:35:00,204.63,204.89,204.62,204.89,5275.0,172.4694,172.6886,172.461,172.6886,5275.0
2017-11-29 11:40:00,204.94,204.96,204.66,204.76,4489.0,172.7307,172.7476,172.4947,172.579,4489.0
2017-11-29 11:45:00,204.74,204.95,204.62,204.74,4200.0,172.5622,172.7391,172.461,172.5622,4200.0
2017-11-29 11:50:00,204.7,204.75,204.05,204.38,4504.0,172.5284,172.5706,171.9806,172.2587,4504.0
2017-11-29 11:55:00,204.25,204.3,203.92,204.0,20726.0,172.1492,172.1913,171.871,171.9385,20726.0
2017-11-29 12:00:00,204.04,204.29,203.9,204.12,6946.0,171.9722,172.1829,171.8542,172.0396,6946.0
2017-11-29 12:05:00,204.05,204.27,204.05,204.12,5830.0,171.9806,172.166,171.9806,172.0396,5830.0
2017-11-29 12:10:00,204.2,204.34,204.09,204.19,8363.0,172.107,172.225,172.0143,172.0986,8363.0
2017-11-29 12:15:00,204.2,204.22,203.86,204.04,6055.0,172.107,172.1239,171.8205,171.9722,6055.0
2017-11-29 12:20:00,204.0,204.22,204.0,204.11,2506.0,171.9385,172.1239,171.9385,172.0312,2506.0
2017-11-29 12:25:00,204.05,204.15,203.99,204.07,1601.0,171.9806,172.0649,171.93,171.9975,1601.0
2017-11-29 12:30:00,204.12,204.15,203.99,204.07,3305.0,172.0396,172.0649,171.93,171.9975,3305.0
2017-11-29 12:35:00,204.12,204.22,204.07,204.16,2900.0,172.0396,172.1239,171.9975,172.0733,2900.0
2017-11-29 12:40:00,204.2,204.27,204.13,204.13,8227.0,172.107,172.166,172.048,172.048,8227.0
2017-11-29 12:45:00,204.16,204.26,204.11,204.26,1870.0,172.0733,172.1576,172.0312,172.1576,1870.0
2017-11-29 12:50:00,204.23,204.23,204.12,204.18,3157.0,172.1323,172.1323,172.0396,172.0902,3157.0
2017-11-29 12:55:00,204.09,204.22,204.03,204.11,2834.0,172.0143,172.1239,171.9637,172.0312,2834.0
2017-11-29 13:00:00,204.08,204.08,203.93,203.98,2408.0,172.0059,172.0059,171.8795,171.9216,2408.0
2017-11-29 13:05:00,203.91,204.0,203.91,203.95,1850.0,171.8626,171.9385,171.8626,171.8963,1850.0
2017-11-29 13:10:00,203.98,204.14,203.97,204.14,4450.0,171.9216,172.0565,171.9132,172.0565,4450.0
2017-11-29 13:15:00,204.06,204.07,203.98,204.02,3478.0,171.989,171.9975,171.9216,171.9553,3478.0
2017-11-29 13:20:00,203.99,204.05,203.9,203.9,4746.0,171.93,171.9806,171.8542,171.8542,4746.0
2017-11-29 13:25:00,203.92,203.93,203.85,203.92,1696.0,171.871,171.8795,171.812,171.871,1696.0
2017-11-29 13:30:00,203.92,204.02,203.84,203.93,2375.0,171.871,171.9553,171.8036,171.8795,2375.0
2017-11-29 13:35:00,203.95,204.21,203.95,204.2,6721.0,171.8963,172.1154,171.8963,172.107,6721.0
2017-11-29 13:40:00,204.21,204.21,204.11,204.15,2862.0,172.1154,172.1154,172.0312,172.0649,2862.0
2017-11-29 13:45:00,204.16,204.2,204.07,204.2,3104.0,172.0733,172.107,171.9975,172.107,3104.0
2017-11-29 13:50:00,204.21,204.24,204.02,204.04,11796.0,172.1154,172.1407,171.9553,171.9722,11796.0
2017-11-29 13:55:00,204.09,204.19,204.04,204.18,12787.0,172.0143,172.0986,171.9722,172.0902,12787.0
2017-11-29 14:00:00,204.14,204.19,204.11,204.19,4597.0,172.0565,172.0986,172.0312,172.0986,4597.0
2017-11-29 14:05:00,204.13,204.15,204.07,204.12,1739.0,172.048,172.0649,171.9975,172.0396,1739.0
2017-11-29 14:10:00,204.07,204.16,204.06,204.13,11495.0,171.9975,172.0733,171.989,172.048,11495.0
2017-11-29 14:15:00,204.12,204.17,204.06,204.17,6315.0,172.0396,172.0817,171.989,172.0817,6315.0
2017-11-29 14:20:00,204.18,204.21,204.07,204.1,5395.0,172.0902,172.1154,171.9975,172.0227,5395.0
2017-11-29 14:25:00,204.08,204.17,204.06,204.14,2900.0,172.0059,172.0817,171.989,172.0565,2900.0
2017-11-29 14:30:00,204.14,204.18,204.11,204.13,1979.0,172.0565,172.0902,172.0312,172.048,1979.0
2017-11-29 14:35:00,204.09,204.15,204.06,204.1,3993.0,172.0143,172.0649,171.989,172.0227,3993.0
2017-11-29 14:40:00,204.1,204.15,204.06,204.06,3586.0,172.0227,172.0649,171.989,171.989,3586.0
2017-11-29 14:45:00,204.06,204.1,204.04,204.1,2615.0,171.989,172.0227,171.9722,172.0227,2615.0
2017-11-29 14:50:00,204.07,204.11,204.05,204.05,3601.0,171.9975,172.0312,171.9806,171.9806,3601.0
2017-11-29 14:55:00,204.08,204.1,203.99,204.0,10940.0,172.0059,172.0227,171.93,171.9385,10940.0
2017-11-29 15:00:00,203.99,204.05,203.87,204.04,10377.0,171.93,171.9806,171.8289,171.9722,10377.0
2017-11-29 15:05:00,204.04,204.11,204.0,204.09,3645.0,171.9722,172.0312,171.9385,172.0143,3645.0
2017-11-29 15:10:00,204.1,204.12,203.88,203.98,15785.0,172.0227,172.0396,171.8373,171.9216,15785.0
2017-11-29 15:15:00,204.02,204.17,204.01,204.13,5332.0,171.9553,172.0817,171.9469,172.048,5332.0
2017-11-29 15:20:00,204.09,204.26,204.09,204.23,5657.0,172.0143,172.1576,172.0143,172.1323,5657.0
2017-11-29 15:25:00,204.24,204.24,204.09,204.2,4882.0,172.1407,172.1407,172.0143,172.107,4882.0
2017-11-29 15:30:00,204.2,204.3,204.18,204.18,11084.0,172.107,172.1913,172.0902,172.0902,11084.0
2017-11-29 15:35:00,204.13,204.19,204.07,204.19,7230.0,172.048,172.0986,171.9975,172.0986,7230.0
2017-11-29 15:40:00,204.18,204.24,204.12,204.22,8414.0,172.0902,172.1407,172.0396,172.1239,8414.0
2017-11-29 15:45:00,204.23,204.36,204.2,204.2,12296.0,172.1323,172.2419,172.107,172.107,12296.0
2017-11-29 15:50:00,204.24,204.27,204.14,204.16,12843.0,172.1407,172.166,172.0565,172.0733,12843.0
2017-11-29 15:55:00,204.17,204.24,204.11,204.17,36582.0,172.0817,172.1407,172.0312,172.0817,36582.0
2017-11-30 09:30:00,204.21,204.72,203.79,203.99,18736.0,172.1154,172.5453,171.7615,171.93,18736.0
2017-11-30 09:35:00,204.02,204.5,203.92,204.18,4677.0,171.9553,172.3599,171.871,172.0902,4677.0
2017-11-30 09:40:00,204.23,204.58,204.09,204.53,3719.0,172.1323,172.4273,172.0143,172.3852,3719.0
2017-11-30 09:45:00,204.26,204.57,204.07,204.19,6453.0,172.1576,172.4189,171.9975,172.0986,6453.0
2017-11-30 09:50:00,204.14,204.27,203.75,204.27,7148.0,172.0565,172.166,171.7277,172.166,7148.0
2017-11-30 09:55:00,204.12,204.45,204.05,204.09,21110.0,172.0396,172.3177,171.9806,172.0143,21110.0
2017-11-30 10:00:00,204.07,204.39,204.07,204.31,6043.0,171.9975,172.2672,171.9975,172.1997,6043.0
2017-11-30 10:05:00,204.28,204.75,204.25,204.56,7014.0,172.1744,172.5706,172.1492,172.4104,7014.0
2017-11-30 10:10:00,204.52,204.77,204.46,204.71,20917.0,172.3767,172.5874,172.3262,172.5369,20917.0
2017-11-30 10:15:00,204.69,204.82,204.68,204.75,3157.0,172.52,172.6296,172.5116,172.5706,3157.0
2017-11-30 10:20:00,204.59,204.64,204.41,204.51,20762.0,172.4357,172.4779,172.284,172.3683,20762.0
2017-11-30 10:25:00,204.59,204.81,204.58,204.64,5867.0,172.4357,172.6211,172.4273,172.4779,5867.0
2017-11-30 10:30:00,204.53,204.74,204.53,204.55,3529.0,172.3852,172.5622,172.3852,172.402,3529.0
2017-11-30 10:35:00,204.65,204.65,204.37,204.42,15000.0,172.4863,172.4863,172.2503,172.2924,15000.0
2017-11-30 10:40:00,204.43,204.8,204.42,204.42,5100.0,172.3009,172.6127,172.2924,172.2924,5100.0
2017-11-30 10:45:00,204.47,204.65,204.42,204.59,2750.0,172.3346,172.4863,172.2924,172.4357,2750.0
2017-11-30 10:50:00,204.61,204.72,204.44,204.72,3377.0,172.4526,172.5453,172.3093,172.5453,3377.0
2017-11-30 10:55:00,204.65,204.92,204.65,204.83,4466.0,172.4863,172.7139,172.4863,172.638,4466.0
2017-11-30 11:00:00,204.92,204.93,204.79,204.79,4010.0,172.7139,172.7223,172.6043,172.6043,4010.0
2017-11-30 11:05:00,204.75,204.88,204.71,204.72,4761.0,172.5706,172.6801,172.5369,172.5453,4761.0
2017-11-30 11:10:00,204.76,205.09,204.71,205.09,5900.0,172.579,172.8571,172.5369,172.8571,5900.0
2017-11-30 11:15:00,205.22,205.43,205.2,205.35,5772.0,172.9667,173.1437,172.9499,173.0763,5772.0
2017-11-30 11:20:00,205.33,205.47,205.19,205.36,3400.0,173.0594,173.1774,172.9414,173.0847,3400.0
2017-11-30 11:25:00,205.32,205.68,205.32,205.53,4305.0,173.051,173.3544,173.051,173.228,4305.0
2017-11-30 11:30:00,205.34,205.37,205.12,205.29,4689.0,173.0679,173.0931,172.8824,173.0257,4689.0
2017-11-30 11:35:00,205.38,205.46,205.3,205.41,5244.0,173.1016,173.169,173.0341,173.1269,5244.0
2017-11-30 11:40:00,205.46,205.7,205.41,205.65,7031.0,173.169,173.3713,173.1269,173.3291,7031.0
2017-11-30 11:45:00,205.72,205.96,205.7,205.77,4800.0,173.3881,173.5904,173.3713,173.4303,4800.0
2017-11-30 11:50:00,205.76,205.81,205.68,205.68,3084.0,173.4218,173.464,173.3544,173.3544,3084.0
2017-11-30 11:55:00,205.61,205.65,205.53,205.65,4300.0,173.2954,173.3291,173.228,173.3291,4300.0
2017-11-30 12:00:00,205.65,206.0,205.65,205.79,4131.0,173.3291,173.6241,173.3291,173.4471,4131.0
2017-11-30 12:05:00,205.77,206.03,205.76,205.97,3925.0,173.4303,173.6494,173.4218,173.5988,3925.0
2017-11-30 12:10:00,205.94,205.94,205.78,205.86,950.0,173.5736,173.5736,173.4387,173.5061,950.0
2017-11-30 12:15:00,205.79,206.49,205.79,206.49,6006.0,173.4471,174.0371,173.4471,174.0371,6006.0
2017-11-30 12:20:00,206.48,206.69,206.4,206.66,12508.0,174.0287,174.2057,173.9613,174.1804,12508.0
2017-11-30 12:25:00,206.62,206.7,206.5,206.66,6782.0,174.1467,174.2141,174.0455,174.1804,6782.0
2017-11-30 12:30:00,206.61,206.77,206.53,206.76,7624.0,174.1383,174.2731,174.0708,174.2647,7624.0
2017-11-30 12:35:00,206.75,207.07,206.75,206.87,5408.0,174.2563,174.526,174.2563,174.3574,5408.0
2017-11-30 12:40:00,206.84,207.12,206.58,207.12,9160.0,174.3321,174.5681,174.113,174.5681,9160.0
2017-11-30 12:45:00,207.11,207.62,206.96,207.56,12151.0,174.5597,174.9895,174.4332,174.9389,12151.0
2017-11-30 12:50:00,207.51,207.59,207.35,207.59,5474.0,174.8968,174.9642,174.762,174.9642,5474.0
2017-11-30 12:55:00,207.58,207.75,207.37,207.75,22280.0,174.9558,175.0991,174.7788,175.0991,22280.0
2017-11-30 13:00:00,207.72,207.84,207.65,207.8,14771.0,175.0738,175.1749,175.0148,175.1412,14771.0
2017-11-30 13:05:00,207.77,207.77,207.6,207.67,6270.0,175.1159,175.1159,174.9727,175.0317,6270.0
2017-11-30 13:10:00,207.69,207.75,207.64,207.66,4630.0,175.0485,175.0991,175.0064,175.0232,4630.0
2017-11-30 13:15:00,207.71,207.79,207.59,207.67,15782.0,175.0654,175.1328,174.9642,175.0317,15782.0
2017-11-30 13:20:00,207.74,207.85,207.57,207.64,15486.0,175.0907,175.1834,174.9474,175.0064,15486.0
2017-11-30 13:25:00,207.58,207.8,207.56,207.64,8871.0,174.9558,175.1412,174.9389,175.0064,8871.0
2017-11-30 13:30:00,207.64,207.7,207.54,207.56,9721.0,175.0064,175.0569,174.9221,174.9389,9721.0
2017-11-30 13:35:00,207.57,207.74,207.57,207.68,4000.0,174.9474,175.0907,174.9474,175.0401,4000.0
2017-11-30 13:40:00,207.67,207.72,207.38,207.45,9860.0,175.0317,175.0738,174.7872,174.8462,9860.0
2017-11-30 13:45:00,207.47,207.62,207.34,207.42,5989.0,174.8631,174.9895,174.7535,174.821,5989.0
2017-11-30 13:50:00,207.37,207.5,207.18,207.38,9315.0,174.7788,174.8884,174.6187,174.7872,9315.0
2017-11-30 13:55:00,207.4,207.47,207.25,207.43,26814.0,174.8041,174.8631,174.6777,174.8294,26814.0
2017-11-30 14:00:00,207.44,207.85,207.44,207.6,8356.0,174.8378,175.1834,174.8378,174.9727,8356.0
2017-11-30 14:05:00,207.65,207.65,207.33,207.51,5736.0,175.0148,175.0148,174.7451,174.8968,5736.0
2017-11-30 14:10:00,207.56,207.77,207.5,207.53,7183.0,174.9389,175.1159,174.8884,174.9137,7183.0
2017-11-30 14:15:00,207.53,207.72,207.52,207.68,7969.0,174.9137,175.0738,174.9052,175.0401,7969.0
2017-11-30 14:20:00,207.68,207.71,207.43,207.43,13892.0,175.0401,175.0654,174.8294,174.8294,13892.0
2017-11-30 14:25:00,207.44,207.51,207.32,207.45,14554.0,174.8378,174.8968,174.7367,174.8462,14554.0
2017-11-30 14:30:00,207.41,207.43,207.33,207.35,8026.0,174.8125,174.8294,174.7451,174.762,8026.0
2017-11-30 14:35:00,207.36,207.36,207.2,207.23,10488.0,174.7704,174.7704,174.6355,174.6608,10488.0
2017-11-30 14:40:00,207.28,207.32,206.9,206.94,11596.0,174.703,174.7367,174.3827,174.4164,11596.0
2017-11-30 14:45:00,206.94,207.03,206.9,206.95,8644.0,174.4164,174.4922,174.3827,174.4248,8644.0
2017-11-30 14:50:00,206.89,206.94,206.8,206.85,8122.0,174.3742,174.4164,174.2984,174.3405,8122.0
2017-11-30 14:55:00,206.77,206.77,206.58,206.73,6734.0,174.2731,174.2731,174.113,174.2394,6734.0
2017-11-30 15:00:00,206.63,206.65,206.44,206.65,11988.0,174.1551,174.172,173.995,174.172,11988.0
2017-11-30 15:05:00,206.64,206.7,206.48,206.5,9818.0,174.1635,174.2141,174.0287,174.0455,9818.0
2017-11-30 15:10:00,206.5,207.02,206.49,207.02,14440.0,174.0455,174.4838,174.0371,174.4838,14440.0
2017-11-30 15:15:00,207.05,207.05,206.8,206.81,5278.0,174.5091,174.5091,174.2984,174.3068,5278.0
2017-11-30 15:20:00,206.85,207.11,206.83,206.97,8354.0,174.3405,174.5597,174.3237,174.4417,8354.0
2017-11-30 15:25:00,206.94,207.1,206.89,207.06,10844.0,174.4164,174.5512,174.3742,174.5175,10844.0
2017-11-30 15:30:00,207.05,207.23,207.03,207.22,18276.0,174.5091,174.6608,174.4922,174.6524,18276.0
2017-11-30 15:35:00,207.23,207.37,207.12,207.12,11040.0,174.6608,174.7788,174.5681,174.5681,11040.0
2017-11-30 15:40:00,207.12,207.29,207.08,207.29,12620.0,174.5681,174.7114,174.5344,174.7114,12620.0
2017-11-30 15:45:00,207.29,207.65,207.17,207.65,21793.0,174.7114,175.0148,174.6102,175.0148,21793.0
2017-11-30 15:50:00,207.62,207.65,207.34,207.5,23481.0,174.9895,175.0148,174.7535,174.8884,23481.0
2017-11-30 15:55:00,207.49,207.56,207.03,207.24,73558.0,174.8799,174.9389,174.4922,174.6692,73558.0
2017-12-01 09:30:00,207.11,207.18,206.06,207.02,15146.0,174.5597,174.6187,173.6747,174.4838,15146.0
2017-12-01 09:35:00,206.73,206.73,206.27,206.39,4510.0,174.2394,174.2394,173.8517,173.9528,4510.0
2017-12-01 09:40:00,206.47,206.81,205.9,206.29,12127.0,174.0203,174.3068,173.5398,173.8685,12127.0
2017-12-01 09:45:00,206.29,206.41,205.95,206.3,4112.0,173.8685,173.9697,173.582,173.877,4112.0
2017-12-01 09:50:00,206.4,206.54,205.8,206.02,8633.0,173.9613,174.0793,173.4556,173.641,8633.0
2017-12-01 09:55:00,206.14,206.23,206.01,206.09,4485.0,173.7421,173.818,173.6326,173.7,4485.0
2017-12-01 10:00:00,206.13,206.13,205.04,205.11,11592.0,173.7337,173.7337,172.815,172.874,11592.0
2017-12-01 10:05:00,205.05,205.15,204.69,204.77,8633.0,172.8234,172.9077,172.52,172.5874,8633.0
2017-12-01 10:10:00,204.75,205.06,204.58,204.8,16471.0,172.5706,172.8319,172.4273,172.6127,16471.0
2017-12-01 10:15:00,205.04,205.21,204.77,205.1,10281.0,172.815,172.9583,172.5874,172.8656,10281.0
2017-12-01 10:20:00,205.2,205.5,204.94,205.5,2885.0,172.9499,173.2027,172.7307,173.2027,2885.0
2017-12-01 10:25:00,205.39,205.54,205.09,205.44,7220.0,173.11,173.2364,172.8571,173.1521,7220.0
2017-12-01 10:30:00,205.42,205.44,205.04,205.04,4566.0,173.1353,173.1521,172.815,172.815,4566.0
2017-12-01 10:35:00,205.03,205.27,204.64,204.64,5570.0,172.8066,173.0089,172.4779,172.4779,5570.0
2017-12-01 10:40:00,204.67,204.77,204.44,204.67,8865.0,172.5032,172.5874,172.3093,172.5032,8865.0
2017-12-01 10:45:00,204.77,204.86,204.47,204.47,2622.0,172.5874,172.6633,172.3346,172.3346,2622.0
2017-12-01 10:50:00,204.41,204.77,204.41,204.65,7891.0,172.284,172.5874,172.284,172.4863,7891.0
2017-12-01 10:55:00,204.69,204.84,204.58,204.78,11972.0,172.52,172.6464,172.4273,172.5959,11972.0
2017-12-01 11:00:00,204.84,204.87,204.39,204.39,8185.0,172.6464,172.6717,172.2672,172.2672,8185.0
2017-12-01 11:05:00,204.39,204.46,203.25,203.67,13093.0,172.2672,172.3262,171.3063,171.6603,13093.0
2017-12-01 11:10:00,203.72,203.72,200.25,201.55,31002.0,171.7025,171.7025,168.7778,169.8735,31002.0
2017-12-01 11:15:00,202.1,202.26,201.63,202.08,22279.0,170.3371,170.4719,169.9409,170.3202,22279.0
2017-12-01 11:20:00,202.04,202.25,201.1,201.3,21648.0,170.2865,170.4635,169.4942,169.6628,21648.0
2017-12-01 11:25:00,201.22,201.59,200.56,200.56,20087.0,169.5954,169.9072,169.0391,169.0391,20087.0
2017-12-01 11:30:00,200.56,200.67,199.79,200.66,23792.0,169.0391,169.1318,168.3901,169.1234,23792.0
2017-12-01 11:35:00,200.6,200.96,200.2,200.83,10047.0,169.0728,169.3762,168.7357,169.2667,10047.0
2017-12-01 11:40:00,200.89,201.34,200.53,201.34,13210.0,169.3172,169.6965,169.0138,169.6965,13210.0
2017-12-01 11:45:00,201.45,201.48,200.56,200.56,20291.0,169.7892,169.8145,169.0391,169.0391,20291.0
2017-12-01 11:50:00,200.56,200.79,200.1,200.79,29818.0,169.0391,169.233,168.6514,169.233,29818.0
2017-12-01 11:55:00,200.81,201.49,200.37,201.46,14894.0,169.2498,169.8229,168.879,169.7977,14894.0
2017-12-01 12:00:00,201.52,202.05,201.17,201.95,19901.0,169.8482,170.2949,169.5532,170.2106,19901.0
2017-12-01 12:05:00,201.95,202.51,201.94,202.45,10881.0,170.2106,170.6826,170.2022,170.6321,10881.0
2017-12-01 12:10:00,202.47,202.94,202.47,202.77,7070.0,170.6489,171.045,170.6489,170.9018,7070.0
2017-12-01 12:15:00,202.72,202.88,202.39,202.62,6929.0,170.8596,170.9945,170.5815,170.7753,6929.0
2017-12-01 12:20:00,202.51,202.56,202.43,202.44,3947.0,170.6826,170.7248,170.6152,170.6236,3947.0
2017-12-01 12:25:00,202.47,202.67,202.38,202.48,6933.0,170.6489,170.8175,170.5731,170.6573,6933.0
2017-12-01 12:30:00,202.5,202.69,202.47,202.61,2746.0,170.6742,170.8343,170.6489,170.7669,2746.0
2017-12-01 12:35:00,202.53,202.79,202.49,202.54,9339.0,170.6995,170.9186,170.6658,170.7079,9339.0
2017-12-01 12:40:00,202.49,202.7,202.38,202.6,2842.0,170.6658,170.8428,170.5731,170.7585,2842.0
2017-12-01 12:45:00,202.6,202.81,202.48,202.53,3820.0,170.7585,170.9355,170.6573,170.6995,3820.0
2017-12-01 12:50:00,202.52,202.86,202.45,202.57,3953.0,170.6911,170.9776,170.6321,170.7332,3953.0
2017-12-01 12:55:00,202.6,202.87,202.36,202.83,8937.0,170.7585,170.986,170.5562,170.9523,8937.0
2017-12-01 13:00:00,202.76,202.89,202.62,202.88,6981.0,170.8933,171.0029,170.7753,170.9945,6981.0
2017-12-01 13:05:00,202.92,203.07,202.67,202.91,11507.0,171.0282,171.1546,170.8175,171.0198,11507.0
2017-12-01 13:10:00,202.87,203.05,202.84,203.05,7941.0,170.986,171.1378,170.9608,171.1378,7941.0
2017-12-01 13:15:00,203.03,203.13,202.74,203.13,6321.0,171.1209,171.2052,170.8765,171.2052,6321.0
2017-12-01 13:20:00,203.06,203.3,203.03,203.3,6341.0,171.1462,171.3485,171.1209,171.3485,6341.0
2017-12-01 13:25:00,203.36,203.45,203.06,203.43,5468.0,171.399,171.4749,171.1462,171.458,5468.0
2017-12-01 13:30:00,203.35,203.55,203.16,203.38,4241.0,171.3906,171.5592,171.2305,171.4159,4241.0
2017-12-01 13:35:00,203.43,203.45,202.99,203.03,6833.0,171.458,171.4749,171.0872,171.1209,6833.0
2017-12-01 13:40:00,203.03,203.25,202.77,202.77,6110.0,171.1209,171.3063,170.9018,170.9018,6110.0
2017-12-01 13:45:00,202.87,202.87,202.61,202.62,4818.0,170.986,170.986,170.7669,170.7753,4818.0
2017-12-01 13:50:00,202.7,203.11,202.69,203.11,6570.0,170.8428,171.1883,170.8343,171.1883,6570.0
2017-12-01 13:55:00,202.99,203.11,202.98,203.03,4721.0,171.0872,171.1883,171.0788,171.1209,4721.0
2017-12-01 14:00:00,203.02,203.02,202.57,202.58,6777.0,171.1125,171.1125,170.7332,170.7416,6777.0
2017-12-01 14:05:00,202.61,202.62,202.19,202.25,4802.0,170.7669,170.7753,170.4129,170.4635,4802.0
2017-12-01 14:10:00,202.19,202.53,202.12,202.43,5247.0,170.4129,170.6995,170.3539,170.6152,5247.0
2017-12-01 14:15:00,202.46,202.49,202.29,202.3,3511.0,170.6405,170.6658,170.4972,170.5056,3511.0
2017-12-01 14:20:00,202.32,202.54,202.3,202.31,3627.0,170.5225,170.7079,170.5056,170.5141,3627.0
2017-12-01 14:25:00,202.25,202.64,202.25,202.64,6764.0,170.4635,170.7922,170.4635,170.7922,6764.0
2017-12-01 14:30:00,202.54,202.62,202.38,202.38,3573.0,170.7079,170.7753,170.5731,170.5731,3573.0
2017-12-01 14:35:00,202.34,202.54,202.26,202.38,6303.0,170.5393,170.7079,170.4719,170.5731,6303.0
2017-12-01 14:40:00,202.48,202.49,202.18,202.37,4918.0,170.6573,170.6658,170.4045,170.5646,4918.0
2017-12-01 14:45:00,202.37,202.37,202.2,202.25,3659.0,170.5646,170.5646,170.4213,170.4635,3659.0
2017-12-01 14:50:00,202.17,202.4,202.17,202.4,6329.0,170.3961,170.5899,170.3961,170.5899,6329.0
2017-12-01 14:55:00,202.58,202.59,202.32,202.45,5902.0,170.7416,170.7501,170.5225,170.6321,5902.0
2017-12-01 15:00:00,202.5,202.69,202.27,202.69,3094.0,170.6742,170.8343,170.4803,170.8343,3094.0
2017-12-01 15:05:00,202.67,202.84,202.54,202.79,3700.0,170.8175,170.9608,170.7079,170.9186,3700.0
2017-12-01 15:10:00,202.78,202.82,202.56,202.7,6762.0,170.9102,170.9439,170.7248,170.8428,6762.0
2017-12-01 15:15:00,202.72,202.8,202.59,202.62,7345.0,170.8596,170.9271,170.7501,170.7753,7345.0
2017-12-01 15:20:00,202.59,202.68,202.56,202.56,11026.0,170.7501,170.8259,170.7248,170.7248,11026.0
2017-12-01 15:25:00,202.58,202.75,202.54,202.73,15985.0,170.7416,170.8849,170.7079,170.8681,15985.0
2017-12-01 15:30:00,202.75,202.86,202.65,202.81,19272.0,170.8849,170.9776,170.8006,170.9355,19272.0
2017-12-01 15:35:00,202.79,202.82,202.64,202.82,12188.0,170.9186,170.9439,170.7922,170.9439,12188.0
2017-12-01 15:40:00,202.81,203.15,202.8,203.14,21055.0,170.9355,171.222,170.9271,171.2136,21055.0
2017-12-01 15:45:00,203.1,203.25,202.96,203.01,49106.0,171.1799,171.3063,171.0619,171.104,49106.0
2017-12-01 15:50:00,203.0,203.03,202.79,202.82,22453.0,171.0956,171.1209,170.9186,170.9439,22453.0
2017-12-01 15:55:00,202.87,202.92,202.44,202.62,61598.0,170.986,171.0282,170.6236,170.7753,61598.0
2017-12-04 09:30:00,203.75,203.75,203.01,203.45,31557.0,171.7277,171.7277,171.104,171.4749,31557.0
2017-12-04 09:35:00,203.51,203.87,203.24,203.66,17451.0,171.5255,171.8289,171.2979,171.6519,17451.0
2017-12-04 09:40:00,203.72,203.8,203.49,203.8,10062.0,171.7025,171.7699,171.5086,171.7699,10062.0
2017-12-04 09:45:00,203.81,203.83,203.63,203.7,10083.0,171.7783,171.7952,171.6266,171.6856,10083.0
2017-12-04 09:50:00,203.7,203.7,203.41,203.53,5210.0,171.6856,171.6856,171.4412,171.5423,5210.0
2017-12-04 09:55:00,203.57,203.72,203.55,203.66,13501.0,171.576,171.7025,171.5592,171.6519,13501.0
2017-12-04 10:00:00,203.72,204.61,203.69,204.19,23709.0,171.7025,172.4526,171.6772,172.0986,23709.0
2017-12-04 10:05:00,204.15,204.37,204.02,204.02,11864.0,172.0649,172.2503,171.9553,171.9553,11864.0
2017-12-04 10:10:00,204.09,204.15,203.72,203.91,6475.0,172.0143,172.0649,171.7025,171.8626,6475.0
2017-12-04 10:15:00,203.73,203.98,203.71,203.84,14318.0,171.7109,171.9216,171.694,171.8036,14318.0
2017-12-04 10:20:00,203.84,203.85,203.56,203.73,6661.0,171.8036,171.812,171.5676,171.7109,6661.0
2017-12-04 10:25:00,203.69,203.72,203.42,203.47,31449.0,171.6772,171.7025,171.4496,171.4918,31449.0
2017-12-04 10:30:00,203.66,203.67,203.02,203.02,34125.0,171.6519,171.6603,171.1125,171.1125,34125.0
2017-12-04 10:35:00,203.16,203.21,203.07,203.11,8800.0,171.2305,171.2726,171.1546,171.1883,8800.0
2017-12-04 10:40:00,203.04,203.09,202.45,202.45,14540.0,171.1293,171.1715,170.6321,170.6321,14540.0
2017-12-04 10:45:00,202.26,202.84,202.16,202.63,14916.0,170.4719,170.9608,170.3876,170.7838,14916.0
2017-12-04 10:50:00,202.73,202.96,202.61,202.63,9762.0,170.8681,171.0619,170.7669,170.7838,9762.0
2017-12-04 10:55:00,202.61,202.79,202.4,202.65,16582.0,170.7669,170.9186,170.5899,170.8006,16582.0
2017-12-04 11:00:00,202.61,202.73,202.46,202.47,15599.0,170.7669,170.8681,170.6405,170.6489,15599.0
2017-12-04 11:05:00,202.47,202.57,202.37,202.37,17147.0,170.6489,170.7332,170.5646,170.5646,17147.0
2017-12-04 11:10:00,202.36,202.65,202.35,202.49,30105.0,170.5562,170.8006,170.5478,170.6658,30105.0
2017-12-04 11:15:00,202.52,202.75,202.52,202.75,6653.0,170.6911,170.8849,170.6911,170.8849,6653.0
2017-12-04 11:20:00,202.75,203.11,202.75,202.94,13678.0,170.8849,171.1883,170.8849,171.045,13678.0
2017-12-04 11:25:00,202.9,203.01,202.81,203.01,3500.0,171.0113,171.104,170.9355,171.104,3500.0
2017-12-04 11:30:00,202.95,203.08,202.68,202.7,13873.0,171.0535,171.163,170.8259,170.8428,13873.0
2017-12-04 11:35:00,202.7,202.8,202.64,202.74,11509.0,170.8428,170.9271,170.7922,170.8765,11509.0
2017-12-04 11:40:00,202.75,202.99,202.71,202.81,15549.0,170.8849,171.0872,170.8512,170.9355,15549.0
2017-12-04 11:45:00,202.83,202.84,202.51,202.59,7316.0,170.9523,170.9608,170.6826,170.7501,7316.0
2017-12-04 11:50:00,202.59,202.64,202.46,202.48,34013.0,170.7501,170.7922,170.6405,170.6573,34013.0
2017-12-04 11:55:00,202.52,202.95,202.47,202.9,6680.0,170.6911,171.0535,170.6489,171.0113,6680.0
2017-12-04 12:00:00,202.95,202.98,202.77,202.86,10183.0,171.0535,171.0788,170.9018,170.9776,10183.0
2017-12-04 12:05:00,202.85,202.9,202.74,202.81,29608.0,170.9692,171.0113,170.8765,170.9355,29608.0
2017-12-04 12:10:00,202.87,202.96,202.54,202.95,47439.0,170.986,171.0619,170.7079,171.0535,47439.0
2017-12-04 12:15:00,202.91,202.96,202.85,202.95,8592.0,171.0198,171.0619,170.9692,171.0535,8592.0
2017-12-04 12:20:00,202.96,203.01,202.6,202.67,5385.0,171.0619,171.104,170.7585,170.8175,5385.0
2017-12-04 12:25:00,202.66,202.82,202.52,202.52,3720.0,170.8091,170.9439,170.6911,170.6911,3720.0
2017-12-04 12:30:00,202.53,202.67,202.35,202.37,4404.0,170.6995,170.8175,170.5478,170.5646,4404.0
2017-12-04 12:35:00,202.49,202.49,202.29,202.36,4615.0,170.6658,170.6658,170.4972,170.5562,4615.0
2017-12-04 12:40:00,202.4,202.41,202.18,202.29,9996.0,170.5899,170.5983,170.4045,170.4972,9996.0
2017-12-04 12:45:00,202.34,202.46,202.28,202.28,3896.0,170.5393,170.6405,170.4888,170.4888,3896.0
2017-12-04 12:50:00,202.27,202.45,202.27,202.45,3809.0,170.4803,170.6321,170.4803,170.6321,3809.0
2017-12-04 12:55:00,202.5,202.66,202.48,202.53,5059.0,170.6742,170.8091,170.6573,170.6995,5059.0
2017-12-04 13:00:00,202.57,202.65,202.45,202.45,5411.0,170.7332,170.8006,170.6321,170.6321,5411.0
2017-12-04 13:05:00,202.39,202.48,202.31,202.4,2947.0,170.5815,170.6573,170.5141,170.5899,2947.0
2017-12-04 13:10:00,202.41,202.47,202.35,202.35,3175.0,170.5983,170.6489,170.5478,170.5478,3175.0
2017-12-04 13:15:00,202.39,202.39,202.19,202.33,5740.0,170.5815,170.5815,170.4129,170.5309,5740.0
2017-12-04 13:20:00,202.32,202.34,202.15,202.32,34877.0,170.5225,170.5393,170.3792,170.5225,34877.0
2017-12-04 13:25:00,202.32,202.48,202.32,202.36,3743.0,170.5225,170.6573,170.5225,170.5562,3743.0
2017-12-04 13:30:00,202.35,202.47,202.26,202.26,2896.0,170.5478,170.6489,170.4719,170.4719,2896.0
2017-12-04 13:35:00,202.32,202.38,202.28,202.36,2900.0,170.5225,170.5731,170.4888,170.5562,2900.0
2017-12-04 13:40:00,202.35,202.47,202.35,202.4,4059.0,170.5478,170.6489,170.5478,170.5899,4059.0
2017-12-04 13:45:00,202.42,202.45,202.21,202.21,4213.0,170.6068,170.6321,170.4298,170.4298,4213.0
2017-12-04 13:50:00,202.28,202.47,202.28,202.47,5869.0,170.4888,170.6489,170.4888,170.6489,5869.0
2017-12-04 13:55:00,202.47,202.47,202.28,202.36,6080.0,170.6489,170.6489,170.4888,170.5562,6080.0
2017-12-04 14:00:00,202.32,202.35,202.21,202.27,8323.0,170.5225,170.5478,170.4298,170.4803,8323.0
2017-12-04 14:05:00,202.23,202.32,202.11,202.15,7768.0,170.4466,170.5225,170.3455,170.3792,7768.0
2017-12-04 14:10:00,202.2,202.2,201.92,202.0,9227.0,170.4213,170.4213,170.1854,170.2528,9227.0
2017-12-04 14:15:00,202.03,202.05,201.65,201.87,10858.0,170.2781,170.2949,169.9578,170.1432,10858.0
2017-12-04 14:20:00,201.87,201.89,201.68,201.68,7786.0,170.1432,170.1601,169.9831,169.9831,7786.0
2017-12-04 14:25:00,201.73,201.75,201.65,201.7,5408.0,170.0252,170.0421,169.9578,169.9999,5408.0
2017-12-04 14:30:00,201.71,201.71,201.13,201.28,21843.0,170.0084,170.0084,169.5195,169.6459,21843.0
2017-12-04 14:35:00,201.28,201.53,201.26,201.53,11876.0,169.6459,169.8566,169.6291,169.8566,11876.0
2017-12-04 14:40:00,201.54,201.8,201.53,201.78,9061.0,169.8651,170.0842,169.8566,170.0674,9061.0
2017-12-04 14:45:00,201.77,201.8,201.54,201.69,13673.0,170.0589,170.0842,169.8651,169.9915,13673.0
2017-12-04 14:50:00,201.65,202.34,201.65,202.34,19420.0,169.9578,170.5393,169.9578,170.5393,19420.0
2017-12-04 14:55:00,202.39,202.56,202.32,202.54,8360.0,170.5815,170.7248,170.5225,170.7079,8360.0
2017-12-04 15:00:00,202.51,202.55,202.39,202.5,8391.0,170.6826,170.7163,170.5815,170.6742,8391.0
2017-12-04 15:05:00,202.51,202.78,202.51,202.78,9064.0,170.6826,170.9102,170.6826,170.9102,9064.0
2017-12-04 15:10:00,202.78,202.78,202.54,202.61,7038.0,170.9102,170.9102,170.7079,170.7669,7038.0
2017-12-04 15:15:00,202.61,202.62,202.38,202.49,13254.0,170.7669,170.7753,170.5731,170.6658,13254.0
2017-12-04 15:20:00,202.51,202.88,202.5,202.88,13636.0,170.6826,170.9945,170.6742,170.9945,13636.0
2017-12-04 15:25:00,202.84,202.91,202.6,202.65,18175.0,170.9608,171.0198,170.7585,170.8006,18175.0
2017-12-04 15:30:00,202.62,202.62,202.12,202.23,14963.0,170.7753,170.7753,170.3539,170.4466,14963.0
2017-12-04 15:35:00,202.21,202.32,202.09,202.22,17963.0,170.4298,170.5225,170.3286,170.4382,17963.0
2017-12-04 15:40:00,202.24,202.3,202.18,202.22,24068.0,170.4551,170.5056,170.4045,170.4382,24068.0
2017-12-04 15:45:00,202.16,202.21,201.81,201.86,26474.0,170.3876,170.4298,170.0926,170.1348,26474.0
2017-12-04 15:50:00,201.92,202.14,201.92,201.98,29183.0,170.1854,170.3708,170.1854,170.2359,29183.0
2017-12-04 15:55:00,201.99,202.03,201.68,201.7,66012.0,170.2444,170.2781,169.9831,169.9999,66012.0
2017-12-05 09:30:00,202.42,202.42,201.65,201.74,17471.0,170.6068,170.6068,169.9578,170.0336,17471.0
2017-12-05 09:35:00,201.65,201.8,201.38,201.46,3258.0,169.9578,170.0842,169.7302,169.7977,3258.0
2017-12-05 09:40:00,201.6,202.12,201.43,202.0,4671.0,169.9156,170.3539,169.7724,170.2528,4671.0
2017-12-05 09:45:00,202.01,202.01,201.54,201.61,2571.0,170.2612,170.2612,169.8651,169.9241,2571.0
2017-12-05 09:50:00,201.72,201.78,201.3,201.3,2700.0,170.0168,170.0674,169.6628,169.6628,2700.0
2017-12-05 09:55:00,201.39,201.56,201.06,201.13,10786.0,169.7387,169.8819,169.4605,169.5195,10786.0
2017-12-05 10:00:00,201.0,201.87,201.0,201.82,7711.0,169.4099,170.1432,169.4099,170.1011,7711.0
2017-12-05 10:05:00,201.89,201.98,201.57,201.7,6864.0,170.1601,170.2359,169.8904,169.9999,6864.0
2017-12-05 10:10:00,201.83,201.99,201.76,201.91,3594.0,170.1095,170.2444,170.0505,170.1769,3594.0
2017-12-05 10:15:00,201.73,201.88,201.63,201.82,5660.0,170.0252,170.1516,169.9409,170.1011,5660.0
2017-12-05 10:20:00,201.82,201.82,201.67,201.72,3900.0,170.1011,170.1011,169.9746,170.0168,3900.0
2017-12-05 10:25:00,201.74,201.76,201.56,201.7,3185.0,170.0336,170.0505,169.8819,169.9999,3185.0
2017-12-05 10:30:00,201.69,201.81,201.6,201.6,9130.0,169.9915,170.0926,169.9156,169.9156,9130.0
2017-12-05 10:35:00,201.61,201.7,201.34,201.38,5329.0,169.9241,169.9999,169.6965,169.7302,5329.0
2017-12-05 10:40:00,201.35,201.49,201.3,201.49,3255.0,169.7049,169.8229,169.6628,169.8229,3255.0
2017-12-05 10:45:00,201.43,201.5,201.34,201.44,2056.0,169.7724,169.8314,169.6965,169.7808,2056.0
2017-12-05 10:50:00,201.49,201.67,201.37,201.4,4950.0,169.8229,169.9746,169.7218,169.7471,4950.0
2017-12-05 10:55:00,201.59,201.87,201.44,201.84,5901.0,169.9072,170.1432,169.7808,170.1179,5901.0
2017-12-05 11:00:00,201.77,202.21,201.77,202.18,10158.0,170.0589,170.4298,170.0589,170.4045,10158.0
2017-12-05 11:05:00,202.19,202.43,202.15,202.4,12219.0,170.4129,170.6152,170.3792,170.5899,12219.0
2017-12-05 11:10:00,202.3,202.52,202.25,202.25,2857.0,170.5056,170.6911,170.4635,170.4635,2857.0
2017-12-05 11:15:00,202.32,202.35,202.23,202.26,2295.0,170.5225,170.5478,170.4466,170.4719,2295.0
2017-12-05 11:20:00,202.21,202.26,202.03,202.04,4483.0,170.4298,170.4719,170.2781,170.2865,4483.0
2017-12-05 11:25:00,202.0,202.02,201.87,201.93,1751.0,170.2528,170.2696,170.1432,170.1938,1751.0
2017-12-05 11:30:00,201.88,201.98,201.82,201.89,3708.0,170.1516,170.2359,170.1011,170.1601,3708.0
2017-12-05 11:35:00,201.79,201.8,201.65,201.71,1604.0,170.0758,170.0842,169.9578,170.0084,1604.0
2017-12-05 11:40:00,201.73,202.03,201.67,202.03,3300.0,170.0252,170.2781,169.9746,170.2781,3300.0
2017-12-05 11:45:00,202.01,202.01,201.89,201.93,1197.0,170.2612,170.2612,170.1601,170.1938,1197.0
2017-12-05 11:50:00,201.92,201.92,201.58,201.65,3504.0,170.1854,170.1854,169.8988,169.9578,3504.0
2017-12-05 11:55:00,201.66,201.72,201.53,201.53,1070.0,169.9662,170.0168,169.8566,169.8566,1070.0
2017-12-05 12:00:00,201.59,201.59,201.38,201.4,2725.0,169.9072,169.9072,169.7302,169.7471,2725.0
2017-12-05 12:05:00,201.44,201.44,201.34,201.34,800.0,169.7808,169.7808,169.6965,169.6965,800.0
2017-12-05 12:10:00,201.36,201.36,201.22,201.32,2400.0,169.7134,169.7134,169.5954,169.6797,2400.0
2017-12-05 12:15:00,201.35,201.35,201.05,201.28,4226.0,169.7049,169.7049,169.4521,169.6459,4226.0
2017-12-05 12:20:00,201.26,201.26,201.07,201.08,748.0,169.6291,169.6291,169.4689,169.4774,748.0
2017-12-05 12:25:00,201.07,201.11,201.0,201.07,2843.0,169.4689,169.5027,169.4099,169.4689,2843.0
2017-12-05 12:30:00,201.08,201.16,201.03,201.16,2272.0,169.4774,169.5448,169.4352,169.5448,2272.0
2017-12-05 12:35:00,201.17,201.34,201.15,201.15,3730.0,169.5532,169.6965,169.5364,169.5364,3730.0
2017-12-05 12:40:00,201.21,201.32,201.1,201.28,3928.0,169.5869,169.6797,169.4942,169.6459,3928.0
2017-12-05 12:45:00,201.22,201.44,201.21,201.41,4100.0,169.5954,169.7808,169.5869,169.7555,4100.0
2017-12-05 12:50:00,201.41,201.5,201.28,201.33,5183.0,169.7555,169.8314,169.6459,169.6881,5183.0
2017-12-05 12:55:00,201.39,201.45,201.08,201.08,2506.0,169.7387,169.7892,169.4774,169.4774,2506.0
2017-12-05 13:00:00,201.17,201.22,201.06,201.19,8084.0,169.5532,169.5954,169.4605,169.5701,8084.0
2017-12-05 13:05:00,201.18,201.22,201.07,201.08,1000.0,169.5617,169.5954,169.4689,169.4774,1000.0
2017-12-05 13:10:00,201.08,201.22,201.07,201.15,4660.0,169.4774,169.5954,169.4689,169.5364,4660.0
2017-12-05 13:15:00,201.15,201.15,200.99,201.02,5544.0,169.5364,169.5364,169.4015,169.4268,5544.0
2017-12-05 13:20:00,201.09,201.43,201.09,201.34,4265.0,169.4858,169.7724,169.4858,169.6965,4265.0
2017-12-05 13:25:00,201.21,201.29,201.17,201.28,3765.0,169.5869,169.6544,169.5532,169.6459,3765.0
2017-12-05 13:30:00,201.3,201.3,201.19,201.19,2983.0,169.6628,169.6628,169.5701,169.5701,2983.0
2017-12-05 13:35:00,201.19,201.22,201.08,201.08,3401.0,169.5701,169.5954,169.4774,169.4774,3401.0
2017-12-05 13:40:00,201.08,201.1,200.96,200.98,2121.0,169.4774,169.4942,169.3762,169.3931,2121.0
2017-12-05 13:45:00,200.95,200.95,200.51,200.65,11170.0,169.3678,169.3678,168.997,169.115,11170.0
2017-12-05 13:50:00,200.68,200.98,200.68,200.86,5350.0,169.1402,169.3931,169.1402,169.2919,5350.0
2017-12-05 13:55:00,200.84,200.85,200.66,200.72,5232.0,169.2751,169.2835,169.1234,169.174,5232.0
2017-12-05 14:00:00,200.67,200.92,200.62,200.87,5469.0,169.1318,169.3425,169.0897,169.3004,5469.0
2017-12-05 14:05:00,200.87,200.97,200.84,200.97,4600.0,169.3004,169.3847,169.2751,169.3847,4600.0
2017-12-05 14:10:00,200.95,200.97,200.85,200.85,5148.0,169.3678,169.3847,169.2835,169.2835,5148.0
2017-12-05 14:15:00,200.84,200.84,200.64,200.67,4492.0,169.2751,169.2751,169.1065,169.1318,4492.0
2017-12-05 14:20:00,200.63,200.63,200.32,200.32,6904.0,169.0981,169.0981,168.8368,168.8368,6904.0
2017-12-05 14:25:00,200.33,200.36,200.14,200.14,10301.0,168.8452,168.8705,168.6851,168.6851,10301.0
2017-12-05 14:30:00,200.12,200.21,200.04,200.12,6718.0,168.6683,168.7441,168.6008,168.6683,6718.0
2017-12-05 14:35:00,200.1,200.15,200.04,200.13,4810.0,168.6514,168.6935,168.6008,168.6767,4810.0
2017-12-05 14:40:00,200.12,200.2,200.09,200.17,4721.0,168.6683,168.7357,168.643,168.7104,4721.0
2017-12-05 14:45:00,200.12,200.17,200.07,200.08,3716.0,168.6683,168.7104,168.6261,168.6345,3716.0
2017-12-05 14:50:00,200.09,200.18,199.97,200.03,11543.0,168.643,168.7188,168.5418,168.5924,11543.0
2017-12-05 14:55:00,199.98,200.07,199.86,200.03,8316.0,168.5503,168.6261,168.4491,168.5924,8316.0
2017-12-05 15:00:00,200.05,200.07,199.95,199.96,6358.0,168.6093,168.6261,168.525,168.5334,6358.0
2017-12-05 15:05:00,199.95,200.23,199.93,200.2,11918.0,168.525,168.761,168.5081,168.7357,11918.0
2017-12-05 15:10:00,200.15,200.25,200.04,200.08,31121.0,168.6935,168.7778,168.6008,168.6345,31121.0
2017-12-05 15:15:00,200.09,200.1,199.87,200.0,13801.0,168.643,168.6514,168.4575,168.5671,13801.0
2017-12-05 15:20:00,199.95,199.98,199.84,199.94,9291.0,168.525,168.5503,168.4323,168.5165,9291.0
2017-12-05 15:25:00,199.97,200.08,199.97,200.05,6898.0,168.5418,168.6345,168.5418,168.6093,6898.0
2017-12-05 15:30:00,200.05,200.06,199.93,199.93,11079.0,168.6093,168.6177,168.5081,168.5081,11079.0
2017-12-05 15:35:00,199.91,200.02,199.9,199.91,11266.0,168.4913,168.584,168.4828,168.4913,11266.0
2017-12-05 15:40:00,199.92,199.97,199.83,199.88,14067.0,168.4997,168.5418,168.4238,168.466,14067.0
2017-12-05 15:45:00,199.85,200.06,199.85,200.04,23283.0,168.4407,168.6177,168.4407,168.6008,23283.0
2017-12-05 15:50:00,200.04,200.07,199.85,199.95,23808.0,168.6008,168.6261,168.4407,168.525,23808.0
2017-12-05 15:55:00,199.95,200.12,199.85,199.9,54704.0,168.525,168.6683,168.4407,168.4828,54704.0
2017-12-06 09:30:00,199.93,200.48,199.93,200.48,16756.0,168.5081,168.9717,168.5081,168.9717,16756.0
2017-12-06 09:35:00,200.14,200.75,200.14,200.75,5743.0,168.6851,169.1992,168.6851,169.1992,5743.0
2017-12-06 09:40:00,200.62,201.14,200.53,200.98,7563.0,169.0897,169.5279,169.0138,169.3931,7563.0
2017-12-06 09:45:00,201.16,201.34,200.76,200.79,8531.0,169.5448,169.6965,169.2077,169.233,8531.0
2017-12-06 09:50:00,200.87,200.95,200.5,200.5,8023.0,169.3004,169.3678,168.9885,168.9885,8023.0
2017-12-06 09:55:00,200.47,200.47,200.2,200.45,7624.0,168.9632,168.9632,168.7357,168.9464,7624.0
2017-12-06 10:00:00,200.49,201.0,200.43,200.9,9122.0,168.9801,169.4099,168.9295,169.3257,9122.0
2017-12-06 10:05:00,200.98,200.98,200.44,200.7,9300.0,169.3931,169.3931,168.938,169.1571,9300.0
2017-12-06 10:10:00,200.73,200.86,200.6,200.6,2113.0,169.1824,169.2919,169.0728,169.0728,2113.0
2017-12-06 10:15:00,200.46,200.68,200.26,200.63,9364.0,168.9548,169.1402,168.7862,169.0981,9364.0
2017-12-06 10:20:00,200.62,201.04,200.61,201.04,14457.0,169.0897,169.4437,169.0812,169.4437,14457.0
2017-12-06 10:25:00,201.06,201.16,200.73,201.1,10989.0,169.4605,169.5448,169.1824,169.4942,10989.0
2017-12-06 10:30:00,201.12,201.23,200.87,201.06,19598.0,169.5111,169.6038,169.3004,169.4605,19598.0
2017-12-06 10:35:00,201.11,201.18,200.92,201.05,7539.0,169.5027,169.5617,169.3425,169.4521,7539.0
2017-12-06 10:40:00,200.99,201.19,200.81,200.93,5878.0,169.4015,169.5701,169.2498,169.3509,5878.0
2017-12-06 10:45:00,201.0,201.22,200.84,200.91,13764.0,169.4099,169.5954,169.2751,169.3341,13764.0
2017-12-06 10:50:00,200.86,200.91,200.78,200.91,4030.0,169.2919,169.3341,169.2245,169.3341,4030.0
2017-12-06 10:55:00,200.84,201.13,200.78,201.02,6880.0,169.2751,169.5195,169.2245,169.4268,6880.0
2017-12-06 11:00:00,201.02,201.08,200.76,200.99,7200.0,169.4268,169.4774,169.2077,169.4015,7200.0
2017-12-06 11:05:00,200.96,201.15,200.89,200.89,22012.0,169.3762,169.5364,169.3172,169.3172,22012.0
2017-12-06 11:10:00,200.93,201.0,200.81,201.0,25964.0,169.3509,169.4099,169.2498,169.4099,25964.0
2017-12-06 11:15:00,201.0,201.15,200.86,201.05,12399.0,169.4099,169.5364,169.2919,169.4521,12399.0
2017-12-06 11:20:00,201.05,201.34,201.0,201.16,21045.0,169.4521,169.6965,169.4099,169.5448,21045.0
2017-12-06 11:25:00,201.04,201.04,200.76,200.86,12671.0,169.4437,169.4437,169.2077,169.2919,12671.0
2017-12-06 11:30:00,200.9,201.1,200.79,200.92,11679.0,169.3257,169.4942,169.233,169.3425,11679.0
2017-12-06 11:35:00,200.84,200.97,200.82,200.82,3791.0,169.2751,169.3847,169.2582,169.2582,3791.0
2017-12-06 11:40:00,200.83,201.01,200.75,200.88,6561.0,169.2667,169.4184,169.1992,169.3088,6561.0
2017-12-06 11:45:00,200.95,201.0,200.83,200.97,11310.0,169.3678,169.4099,169.2667,169.3847,11310.0
2017-12-06 11:50:00,201.0,201.0,200.84,200.92,15457.0,169.4099,169.4099,169.2751,169.3425,15457.0
2017-12-06 11:55:00,200.92,201.0,200.79,200.94,5764.0,169.3425,169.4099,169.233,169.3594,5764.0
2017-12-06 12:00:00,200.93,200.98,200.85,200.9,4488.0,169.3509,169.3931,169.2835,169.3257,4488.0
2017-12-06 12:05:00,200.96,200.97,200.66,200.67,5970.0,169.3762,169.3847,169.1234,169.1318,5970.0
2017-12-06 12:10:00,200.73,200.81,200.36,200.38,25402.0,169.1824,169.2498,168.8705,168.8874,25402.0
2017-12-06 12:15:00,200.4,200.68,200.19,200.53,19039.0,168.9042,169.1402,168.7272,169.0138,19039.0
2017-12-06 12:20:00,200.55,200.55,200.29,200.52,2997.0,169.0307,169.0307,168.8115,169.0054,2997.0
2017-12-06 12:25:00,200.46,200.73,200.46,200.73,3548.0,168.9548,169.1824,168.9548,169.1824,3548.0
2017-12-06 12:30:00,200.7,200.71,200.6,200.6,4999.0,169.1571,169.1655,169.0728,169.0728,4999.0
2017-12-06 12:35:00,200.62,200.67,200.6,200.62,2357.0,169.0897,169.1318,169.0728,169.0897,2357.0
2017-12-06 12:40:00,200.58,200.64,200.57,200.6,5243.0,169.056,169.1065,169.0475,169.0728,5243.0
2017-12-06 12:45:00,200.59,200.66,200.48,200.62,3900.0,169.0644,169.1234,168.9717,169.0897,3900.0
2017-12-06 12:50:00,200.66,200.66,200.56,200.58,2300.0,169.1234,169.1234,169.0391,169.056,2300.0
2017-12-06 12:55:00,200.52,200.61,200.5,200.6,4865.0,169.0054,169.0812,168.9885,169.0728,4865.0
2017-12-06 13:00:00,200.59,200.59,200.46,200.5,1325.0,169.0644,169.0644,168.9548,168.9885,1325.0
2017-12-06 13:05:00,200.43,200.53,200.39,200.52,4849.0,168.9295,169.0138,168.8958,169.0054,4849.0
2017-12-06 13:10:00,200.56,200.64,200.52,200.59,2600.0,169.0391,169.1065,169.0054,169.0644,2600.0
2017-12-06 13:15:00,200.53,200.65,200.52,200.61,600.0,169.0138,169.115,169.0054,169.0812,600.0
2017-12-06 13:20:00,200.63,200.63,200.49,200.55,5837.0,169.0981,169.0981,168.9801,169.0307,5837.0
2017-12-06 13:25:00,200.5,200.68,200.4,200.66,7362.0,168.9885,169.1402,168.9042,169.1234,7362.0
2017-12-06 13:30:00,200.65,200.67,200.57,200.59,4519.0,169.115,169.1318,169.0475,169.0644,4519.0
2017-12-06 13:35:00,200.6,200.67,200.54,200.59,4832.0,169.0728,169.1318,169.0222,169.0644,4832.0
2017-12-06 13:40:00,200.59,200.63,200.58,200.6,1785.0,169.0644,169.0981,169.056,169.0728,1785.0
2017-12-06 13:45:00,200.54,200.65,200.48,200.48,6071.0,169.0222,169.115,168.9717,168.9717,6071.0
2017-12-06 13:50:00,200.5,200.5,200.29,200.29,4014.0,168.9885,168.9885,168.8115,168.8115,4014.0
2017-12-06 13:55:00,200.23,200.29,200.08,200.1,9099.0,168.761,168.8115,168.6345,168.6514,9099.0
2017-12-06 14:00:00,200.14,200.43,200.14,200.42,3230.0,168.6851,168.9295,168.6851,168.9211,3230.0
2017-12-06 14:05:00,200.43,200.47,200.29,200.33,5180.0,168.9295,168.9632,168.8115,168.8452,5180.0
2017-12-06 14:10:00,200.34,200.35,200.3,200.32,4489.0,168.8537,168.8621,168.82,168.8368,4489.0
2017-12-06 14:15:00,200.3,200.4,200.3,200.4,4011.0,168.82,168.9042,168.82,168.9042,4011.0
2017-12-06 14:20:00,200.4,200.56,200.38,200.54,4118.0,168.9042,169.0391,168.8874,169.0222,4118.0
2017-12-06 14:25:00,200.58,200.63,200.43,200.6,8231.0,169.056,169.0981,168.9295,169.0728,8231.0
2017-12-06 14:30:00,200.59,200.59,200.42,200.54,5336.0,169.0644,169.0644,168.9211,169.0222,5336.0
2017-12-06 14:35:00,200.56,200.68,200.43,200.47,28246.0,169.0391,169.1402,168.9295,168.9632,28246.0
2017-12-06 14:40:00,200.46,200.65,200.45,200.65,4253.0,168.9548,169.115,168.9464,169.115,4253.0
2017-12-06 14:45:00,200.7,200.7,200.61,200.62,3393.0,169.1571,169.1571,169.0812,169.0897,3393.0
2017-12-06 14:50:00,200.62,200.64,200.55,200.56,6481.0,169.0897,169.1065,169.0307,169.0391,6481.0
2017-12-06 14:55:00,200.57,200.63,200.51,200.51,4994.0,169.0475,169.0981,168.997,168.997,4994.0
2017-12-06 15:00:00,200.53,200.53,200.43,200.5,1863.0,169.0138,169.0138,168.9295,168.9885,1863.0
2017-12-06 15:05:00,200.5,200.5,200.4,200.43,3677.0,168.9885,168.9885,168.9042,168.9295,3677.0
2017-12-06 15:10:00,200.43,200.46,200.36,200.36,4439.0,168.9295,168.9548,168.8705,168.8705,4439.0
2017-12-06 15:15:00,200.36,200.44,200.35,200.44,6418.0,168.8705,168.938,168.8621,168.938,6418.0
2017-12-06 15:20:00,200.48,200.5,200.42,200.45,7809.0,168.9717,168.9885,168.9211,168.9464,7809.0
2017-12-06 15:25:00,200.43,200.5,200.43,200.48,4573.0,168.9295,168.9885,168.9295,168.9717,4573.0
2017-12-06 15:30:00,200.48,200.59,200.4,200.4,12769.0,168.9717,169.0644,168.9042,168.9042,12769.0
2017-12-06 15:35:00,200.41,200.5,200.33,200.39,15771.0,168.9127,168.9885,168.8452,168.8958,15771.0
2017-12-06 15:40:00,200.42,200.58,200.41,200.57,13766.0,168.9211,169.056,168.9127,169.0475,13766.0
2017-12-06 15:45:00,200.58,200.84,200.58,200.64,25872.0,169.056,169.2751,169.056,169.1065,25872.0
2017-12-06 15:50:00,200.58,200.59,200.3,200.36,37066.0,169.056,169.0644,168.82,168.8705,37066.0
2017-12-06 15:55:00,200.38,200.44,200.21,200.22,49536.0,168.8874,168.938,168.7441,168.7525,49536.0
2017-12-07 09:30:00,199.89,200.39,199.74,200.22,25984.0,168.4744,168.8958,168.348,168.7525,25984.0
2017-12-07 09:35:00,200.22,200.61,200.13,200.37,4560.0,168.7525,169.0812,168.6767,168.879,4560.0
2017-12-07 09:40:00,200.55,200.6,200.18,200.4,14125.0,169.0307,169.0728,168.7188,168.9042,14125.0
2017-12-07 09:45:00,200.49,200.57,200.31,200.42,23316.0,168.9801,169.0475,168.8284,168.9211,23316.0
2017-12-07 09:50:00,200.42,200.49,200.16,200.41,7420.0,168.9211,168.9801,168.702,168.9127,7420.0
2017-12-07 09:55:00,200.37,200.49,200.3,200.36,7657.0,168.879,168.9801,168.82,168.8705,7657.0
2017-12-07 10:00:00,200.41,200.46,200.14,200.14,13288.0,168.9127,168.9548,168.6851,168.6851,13288.0
2017-12-07 10:05:00,200.14,200.25,199.85,200.0,14651.0,168.6851,168.7778,168.4407,168.5671,14651.0
2017-12-07 10:10:00,199.92,200.02,199.85,199.85,4923.0,168.4997,168.584,168.4407,168.4407,4923.0
2017-12-07 10:15:00,199.84,200.0,199.73,199.8,7617.0,168.4323,168.5671,168.3395,168.3985,7617.0
2017-12-07 10:20:00,199.82,199.95,199.77,199.94,3964.0,168.4154,168.525,168.3733,168.5165,3964.0
2017-12-07 10:25:00,199.94,200.0,199.71,199.82,11009.0,168.5165,168.5671,168.3227,168.4154,11009.0
2017-12-07 10:30:00,199.84,199.94,199.84,199.88,6597.0,168.4323,168.5165,168.4323,168.466,6597.0
2017-12-07 10:35:00,199.88,199.88,199.65,199.68,7869.0,168.466,168.466,168.2721,168.2974,7869.0
2017-12-07 10:40:00,199.76,199.79,199.65,199.75,3618.0,168.3648,168.3901,168.2721,168.3564,3618.0
2017-12-07 10:45:00,199.76,199.86,199.63,199.75,3823.0,168.3648,168.4491,168.2553,168.3564,3823.0
2017-12-07 10:50:00,199.73,199.73,199.32,199.44,11803.0,168.3395,168.3395,167.994,168.0951,11803.0
2017-12-07 10:55:00,199.48,199.5,199.28,199.42,4933.0,168.1288,168.1457,167.9603,168.0783,4933.0
2017-12-07 11:00:00,199.55,199.78,199.5,199.55,4597.0,168.1878,168.3817,168.1457,168.1878,4597.0
2017-12-07 11:05:00,199.5,199.55,199.44,199.44,2705.0,168.1457,168.1878,168.0951,168.0951,2705.0
2017-12-07 11:10:00,199.51,199.51,199.37,199.38,2075.0,168.1541,168.1541,168.0361,168.0446,2075.0
2017-12-07 11:15:00,199.45,199.72,199.41,199.62,6987.0,168.1036,168.3311,168.0698,168.2468,6987.0
2017-12-07 11:20:00,199.66,199.84,199.62,199.83,2752.0,168.2805,168.4323,168.2468,168.4238,2752.0
2017-12-07 11:25:00,199.77,199.91,199.39,199.75,11865.0,168.3733,168.4913,168.053,168.3564,11865.0
2017-12-07 11:30:00,199.79,200.1,199.79,200.1,4685.0,168.3901,168.6514,168.3901,168.6514,4685.0
2017-12-07 11:35:00,200.09,200.16,199.83,200.0,18874.0,168.643,168.702,168.4238,168.5671,18874.0
2017-12-07 11:40:00,200.06,200.15,199.95,200.15,3643.0,168.6177,168.6935,168.525,168.6935,3643.0
2017-12-07 11:45:00,200.14,200.21,199.76,200.06,5442.0,168.6851,168.7441,168.3648,168.6177,5442.0
2017-12-07 11:50:00,200.04,200.27,200.0,200.22,4520.0,168.6008,168.7947,168.5671,168.7525,4520.0
2017-12-07 11:55:00,200.28,200.51,200.25,200.37,12392.0,168.8031,168.997,168.7778,168.879,12392.0
2017-12-07 12:00:00,200.37,200.37,200.03,200.09,7147.0,168.879,168.879,168.5924,168.643,7147.0
2017-12-07 12:05:00,200.03,200.17,200.01,200.1,6765.0,168.5924,168.7104,168.5755,168.6514,6765.0
2017-12-07 12:10:00,200.19,200.5,200.19,200.31,9220.0,168.7272,168.9885,168.7272,168.8284,9220.0
2017-12-07 12:15:00,200.31,200.55,200.26,200.5,6837.0,168.8284,169.0307,168.7862,168.9885,6837.0
2017-12-07 12:20:00,200.5,200.76,200.4,200.4,12413.0,168.9885,169.2077,168.9042,168.9042,12413.0
2017-12-07 12:25:00,200.4,200.55,200.31,200.47,2794.0,168.9042,169.0307,168.8284,168.9632,2794.0
2017-12-07 12:30:00,200.5,200.65,200.32,200.32,19602.0,168.9885,169.115,168.8368,168.8368,19602.0
2017-12-07 12:35:00,200.31,200.45,200.04,200.1,37445.0,168.8284,168.9464,168.6008,168.6514,37445.0
2017-12-07 12:40:00,200.06,200.2,200.03,200.15,54951.0,168.6177,168.7357,168.5924,168.6935,54951.0
2017-12-07 12:45:00,200.19,200.3,200.15,200.23,18574.0,168.7272,168.82,168.6935,168.761,18574.0
2017-12-07 12:50:00,200.29,200.35,200.18,200.3,17649.0,168.8115,168.8621,168.7188,168.82,17649.0
2017-12-07 12:55:00,200.3,200.56,200.29,200.48,5085.0,168.82,169.0391,168.8115,168.9717,5085.0
2017-12-07 13:00:00,200.54,200.68,200.41,200.59,6817.0,169.0222,169.1402,168.9127,169.0644,6817.0
2017-12-07 13:05:00,200.57,200.7,200.56,200.63,3113.0,169.0475,169.1571,169.0391,169.0981,3113.0
2017-12-07 13:10:00,200.62,200.62,200.27,200.36,4104.0,169.0897,169.0897,168.7947,168.8705,4104.0
2017-12-07 13:15:00,200.41,200.62,200.34,200.52,3900.0,168.9127,169.0897,168.8537,169.0054,3900.0
2017-12-07 13:20:00,200.51,200.57,200.42,200.56,9313.0,168.997,169.0475,168.9211,169.0391,9313.0
2017-12-07 13:25:00,200.62,200.76,200.62,200.69,862.0,169.0897,169.2077,169.0897,169.1487,862.0
2017-12-07 13:30:00,200.7,200.8,200.54,200.77,3699.0,169.1571,169.2414,169.0222,169.2161,3699.0
2017-12-07 13:35:00,200.8,201.11,200.77,201.11,6325.0,169.2414,169.5027,169.2161,169.5027,6325.0
2017-12-07 13:40:00,201.04,201.06,200.76,200.76,32567.0,169.4437,169.4605,169.2077,169.2077,32567.0
2017-12-07 13:45:00,200.74,200.91,200.6,200.83,12590.0,169.1908,169.3341,169.0728,169.2667,12590.0
2017-12-07 13:50:00,200.86,201.08,200.86,200.97,3140.0,169.2919,169.4774,169.2919,169.3847,3140.0
2017-12-07 13:55:00,201.01,201.16,200.9,200.95,4574.0,169.4184,169.5448,169.3257,169.3678,4574.0
2017-12-07 14:00:00,200.86,200.9,200.63,200.77,4207.0,169.2919,169.3257,169.0981,169.2161,4207.0
2017-12-07 14:05:00,200.75,200.89,200.51,200.64,12592.0,169.1992,169.3172,168.997,169.1065,12592.0
2017-12-07 14:10:00,200.64,200.71,200.32,200.32,14955.0,169.1065,169.1655,168.8368,168.8368,14955.0
2017-12-07 14:15:00,200.39,200.75,200.27,200.75,9120.0,168.8958,169.1992,168.7947,169.1992,9120.0
2017-12-07 14:20:00,200.7,200.7,200.5,200.53,7770.0,169.1571,169.1571,168.9885,169.0138,7770.0
2017-12-07 14:25:00,200.53,200.64,200.42,200.62,7122.0,169.0138,169.1065,168.9211,169.0897,7122.0
2017-12-07 14:30:00,200.62,200.72,200.52,200.56,4200.0,169.0897,169.174,169.0054,169.0391,4200.0
2017-12-07 14:35:00,200.5,200.58,200.44,200.48,11387.0,168.9885,169.056,168.938,168.9717,11387.0
2017-12-07 14:40:00,200.44,200.44,200.15,200.25,4083.0,168.938,168.938,168.6935,168.7778,4083.0
2017-12-07 14:45:00,200.12,200.53,200.07,200.53,7552.0,168.6683,169.0138,168.6261,169.0138,7552.0
2017-12-07 14:50:00,200.49,200.56,200.23,200.27,15102.0,168.9801,169.0391,168.761,168.7947,15102.0
2017-12-07 14:55:00,200.3,200.49,200.23,200.49,18986.0,168.82,168.9801,168.761,168.9801,18986.0
2017-12-07 15:00:00,200.49,200.51,200.21,200.35,19759.0,168.9801,168.997,168.7441,168.8621,19759.0
2017-12-07 15:05:00,200.34,200.58,200.31,200.42,7906.0,168.8537,169.056,168.8284,168.9211,7906.0
2017-12-07 15:10:00,200.39,200.55,200.24,200.25,8418.0,168.8958,169.0307,168.7694,168.7778,8418.0
2017-12-07 15:15:00,200.29,200.3,200.24,200.25,5600.0,168.8115,168.82,168.7694,168.7778,5600.0
2017-12-07 15:20:00,200.23,200.52,200.12,200.43,10638.0,168.761,169.0054,168.6683,168.9295,10638.0
2017-12-07 15:25:00,200.43,200.59,200.39,200.48,9402.0,168.9295,169.0644,168.8958,168.9717,9402.0
2017-12-07 15:30:00,200.47,200.47,200.24,200.4,7933.0,168.9632,168.9632,168.7694,168.9042,7933.0
2017-12-07 15:35:00,200.4,200.48,200.19,200.23,12667.0,168.9042,168.9717,168.7272,168.761,12667.0
2017-12-07 15:40:00,200.22,200.22,199.98,200.07,16805.0,168.7525,168.7525,168.5503,168.6261,16805.0
2017-12-07 15:45:00,200.08,200.12,199.98,200.03,13095.0,168.6345,168.6683,168.5503,168.5924,13095.0
2017-12-07 15:50:00,200.0,200.23,199.87,200.15,25338.0,168.5671,168.761,168.4575,168.6935,25338.0
2017-12-07 15:55:00,200.15,200.26,200.0,200.2,41950.0,168.6935,168.7862,168.5671,168.7357,41950.0
2017-12-08 09:30:00,200.24,200.56,200.24,200.51,23230.0,168.7694,169.0391,168.7694,168.997,23230.0
2017-12-08 09:35:00,200.48,200.64,200.12,200.24,14312.0,168.9717,169.1065,168.6683,168.7694,14312.0
2017-12-08 09:40:00,200.14,200.24,199.97,200.24,6430.0,168.6851,168.7694,168.5418,168.7694,6430.0
2017-12-08 09:45:00,200.21,200.25,200.04,200.08,16254.0,168.7441,168.7778,168.6008,168.6345,16254.0
2017-12-08 09:50:00,200.06,200.16,200.05,200.15,7148.0,168.6177,168.702,168.6093,168.6935,7148.0
2017-12-08 09:55:00,200.06,200.25,200.01,200.01,5432.0,168.6177,168.7778,168.5755,168.5755,5432.0
2017-12-08 10:00:00,200.08,200.25,199.84,199.85,15652.0,168.6345,168.7778,168.4323,168.4407,15652.0
2017-12-08 10:05:00,199.83,199.96,199.65,199.65,7428.0,168.4238,168.5334,168.2721,168.2721,7428.0
2017-12-08 10:10:00,199.71,199.71,199.47,199.49,6250.0,168.3227,168.3227,168.1204,168.1373,6250.0
2017-12-08 10:15:00,199.5,199.53,199.12,199.28,19445.0,168.1457,168.171,167.8254,167.9603,19445.0
2017-12-08 10:20:00,199.31,199.32,199.17,199.19,7831.0,167.9856,167.994,167.8676,167.8844,7831.0
2017-12-08 10:25:00,199.26,199.26,198.99,199.05,21256.0,167.9434,167.9434,167.7158,167.7664,21256.0
2017-12-08 10:30:00,199.07,199.32,199.06,199.22,8769.0,167.7833,167.994,167.7748,167.9097,8769.0
2017-12-08 10:35:00,199.18,199.28,199.05,199.05,8561.0,167.876,167.9603,167.7664,167.7664,8561.0
2017-12-08 10:40:00,199.05,199.48,199.04,199.46,31320.0,167.7664,168.1288,167.758,168.112,31320.0
2017-12-08 10:45:00,199.54,199.9,198.88,198.88,26170.0,168.1794,168.4828,167.6231,167.6231,26170.0
2017-12-08 10:50:00,198.88,199.4,198.87,199.29,12691.0,167.6231,168.0614,167.6147,167.9687,12691.0
2017-12-08 10:55:00,199.31,199.8,199.31,199.75,37039.0,167.9856,168.3985,167.9856,168.3564,37039.0
2017-12-08 11:00:00,199.77,199.99,199.6,199.84,15984.0,168.3733,168.5587,168.23,168.4323,15984.0
2017-12-08 11:05:00,199.8,199.8,199.6,199.61,3419.0,168.3985,168.3985,168.23,168.2384,3419.0
2017-12-08 11:10:00,199.61,199.66,199.5,199.53,4885.0,168.2384,168.2805,168.1457,168.171,4885.0
2017-12-08 11:15:00,199.56,199.91,199.41,199.91,14212.0,168.1963,168.4913,168.0698,168.4913,14212.0
2017-12-08 11:20:00,199.87,199.89,199.39,199.48,29443.0,168.4575,168.4744,168.053,168.1288,29443.0
2017-12-08 11:25:00,199.44,199.51,199.21,199.43,50463.0,168.0951,168.1541,167.9013,168.0867,50463.0
2017-12-08 11:30:00,199.43,199.61,199.35,199.38,9944.0,168.0867,168.2384,168.0193,168.0446,9944.0
2017-12-08 11:35:00,199.4,199.92,199.25,199.92,24179.0,168.0614,168.4997,167.935,168.4997,24179.0
2017-12-08 11:40:00,199.86,200.18,199.85,200.15,4477.0,168.4491,168.7188,168.4407,168.6935,4477.0
2017-12-08 11:45:00,200.12,200.36,200.05,200.16,20778.0,168.6683,168.8705,168.6093,168.702,20778.0
2017-12-08 11:50:00,200.07,200.14,199.9,199.95,8578.0,168.6261,168.6851,168.4828,168.525,8578.0
2017-12-08 11:55:00,199.97,200.0,199.6,199.7,47087.0,168.5418,168.5671,168.23,168.3143,47087.0
2017-12-08 12:00:00,199.63,200.46,199.63,200.46,25453.0,168.2553,168.9548,168.2553,168.9548,25453.0
2017-12-08 12:05:00,200.45,200.7,200.33,200.64,4821.0,168.9464,169.1571,168.8452,169.1065,4821.0
2017-12-08 12:10:00,200.58,200.59,200.34,200.43,10978.0,169.056,169.0644,168.8537,168.9295,10978.0
2017-12-08 12:15:00,200.36,200.45,200.22,200.41,4230.0,168.8705,168.9464,168.7525,168.9127,4230.0
2017-12-08 12:20:00,200.4,200.44,200.36,200.36,2890.0,168.9042,168.938,168.8705,168.8705,2890.0
2017-12-08 12:25:00,200.39,200.45,200.31,200.34,11559.0,168.8958,168.9464,168.8284,168.8537,11559.0
2017-12-08 12:30:00,200.37,200.47,200.37,200.47,5414.0,168.879,168.9632,168.879,168.9632,5414.0
2017-12-08 12:35:00,200.52,200.55,200.43,200.54,4300.0,169.0054,169.0307,168.9295,169.0222,4300.0
2017-12-08 12:40:00,200.55,200.75,200.55,200.6,3516.0,169.0307,169.1992,169.0307,169.0728,3516.0
2017-12-08 12:45:00,200.55,200.55,200.41,200.53,3558.0,169.0307,169.0307,168.9127,169.0138,3558.0
2017-12-08 12:50:00,200.51,200.76,200.51,200.73,2200.0,168.997,169.2077,168.997,169.1824,2200.0
2017-12-08 12:55:00,200.77,200.77,200.61,200.68,13152.0,169.2161,169.2161,169.0812,169.1402,13152.0
2017-12-08 13:00:00,200.66,200.67,200.32,200.35,27655.0,169.1234,169.1318,168.8368,168.8621,27655.0
2017-12-08 13:05:00,200.35,200.89,200.34,200.4,35111.0,168.8621,169.3172,168.8537,168.9042,35111.0
2017-12-08 13:10:00,200.4,200.54,200.36,200.4,6834.0,168.9042,169.0222,168.8705,168.9042,6834.0
2017-12-08 13:15:00,200.44,200.56,200.32,200.49,4681.0,168.938,169.0391,168.8368,168.9801,4681.0
2017-12-08 13:20:00,200.6,200.81,200.55,200.74,2883.0,169.0728,169.2498,169.0307,169.1908,2883.0
2017-12-08 13:25:00,200.68,200.72,200.64,200.66,3802.0,169.1402,169.174,169.1065,169.1234,3802.0
2017-12-08 13:30:00,200.63,200.94,200.62,200.9,11581.0,169.0981,169.3594,169.0897,169.3257,11581.0
2017-12-08 13:35:00,200.9,201.06,200.84,200.97,3300.0,169.3257,169.4605,169.2751,169.3847,3300.0
2017-12-08 13:40:00,200.94,200.98,200.61,200.63,12259.0,169.3594,169.3931,169.0812,169.0981,12259.0
2017-12-08 13:45:00,200.61,200.63,200.31,200.34,20823.0,169.0812,169.0981,168.8284,168.8537,20823.0
2017-12-08 13:50:00,200.34,200.46,200.26,200.37,8700.0,168.8537,168.9548,168.7862,168.879,8700.0
2017-12-08 13:55:00,200.49,200.77,200.48,200.77,4655.0,168.9801,169.2161,168.9717,169.2161,4655.0
2017-12-08 14:00:00,200.61,201.03,200.61,201.0,7410.0,169.0812,169.4352,169.0812,169.4099,7410.0
2017-12-08 14:05:00,200.98,201.04,200.77,200.87,6905.0,169.3931,169.4437,169.2161,169.3004,6905.0
2017-12-08 14:10:00,200.93,201.01,200.74,200.87,6986.0,169.3509,169.4184,169.1908,169.3004,6986.0
2017-12-08 14:15:00,200.86,201.03,200.81,200.9,2729.0,169.2919,169.4352,169.2498,169.3257,2729.0
2017-12-08 14:20:00,200.88,200.89,200.71,200.72,2945.0,169.3088,169.3172,169.1655,169.174,2945.0
2017-12-08 14:25:00,200.73,200.89,200.72,200.79,5767.0,169.1824,169.3172,169.174,169.233,5767.0
2017-12-08 14:30:00,200.77,200.79,200.72,200.78,2563.0,169.2161,169.233,169.174,169.2245,2563.0
2017-12-08 14:35:00,200.78,200.84,200.77,200.8,1772.0,169.2245,169.2751,169.2161,169.2414,1772.0
2017-12-08 14:40:00,200.8,200.9,200.7,200.78,5458.0,169.2414,169.3257,169.1571,169.2245,5458.0
2017-12-08 14:45:00,200.78,200.83,200.78,200.83,1298.0,169.2245,169.2667,169.2245,169.2667,1298.0
2017-12-08 14:50:00,200.78,200.93,200.77,200.89,4152.0,169.2245,169.3509,169.2161,169.3172,4152.0
2017-12-08 14:55:00,200.86,200.87,200.76,200.87,21880.0,169.2919,169.3004,169.2077,169.3004,21880.0
2017-12-08 15:00:00,200.86,201.21,200.86,201.07,24100.0,169.2919,169.5869,169.2919,169.4689,24100.0
2017-12-08 15:05:00,201.05,201.05,200.85,200.9,3531.0,169.4521,169.4521,169.2835,169.3257,3531.0
2017-12-08 15:10:00,200.85,200.98,200.85,200.95,4470.0,169.2835,169.3931,169.2835,169.3678,4470.0
2017-12-08 15:15:00,200.88,201.08,200.77,201.08,7550.0,169.3088,169.4774,169.2161,169.4774,7550.0
2017-12-08 15:20:00,201.07,201.07,200.8,200.82,10765.0,169.4689,169.4689,169.2414,169.2582,10765.0
2017-12-08 15:25:00,200.83,200.94,200.81,200.82,5440.0,169.2667,169.3594,169.2498,169.2582,5440.0
2017-12-08 15:30:00,200.82,200.96,200.75,200.96,4912.0,169.2582,169.3762,169.1992,169.3762,4912.0
2017-12-08 15:35:00,200.92,200.99,200.84,200.85,9440.0,169.3425,169.4015,169.2751,169.2835,9440.0
2017-12-08 15:40:00,200.84,200.94,200.71,200.75,14378.0,169.2751,169.3594,169.1655,169.1992,14378.0
2017-12-08 15:45:00,200.71,200.94,200.71,200.94,16319.0,169.1655,169.3594,169.1655,169.3594,16319.0
2017-12-08 15:50:00,200.94,201.14,200.94,201.0,19690.0,169.3594,169.5279,169.3594,169.4099,19690.0
2017-12-08 15:55:00,201.01,201.16,200.8,201.14,43411.0,169.4184,169.5448,169.2414,169.5279,43411.0
2017-12-11 09:30:00,201.2,201.33,200.5,200.82,16642.0,169.5785,169.6881,168.9885,169.2582,16642.0
2017-12-11 09:35:00,200.74,201.03,200.39,200.45,13600.0,169.1908,169.4352,168.8958,168.9464,13600.0
2017-12-11 09:40:00,200.45,200.52,200.2,200.4,21365.0,168.9464,169.0054,168.7357,168.9042,21365.0
2017-12-11 09:45:00,200.4,200.4,200.16,200.17,13638.0,168.9042,168.9042,168.702,168.7104,13638.0
2017-12-11 09:50:00,200.28,200.3,200.2,200.26,17970.0,168.8031,168.82,168.7357,168.7862,17970.0
2017-12-11 09:55:00,200.3,200.78,200.16,200.5,11739.0,168.82,169.2245,168.702,168.9885,11739.0
2017-12-11 10:00:00,200.5,200.86,200.49,200.81,17665.0,168.9885,169.2919,168.9801,169.2498,17665.0
2017-12-11 10:05:00,200.91,201.0,200.75,200.91,8282.0,169.3341,169.4099,169.1992,169.3341,8282.0
2017-12-11 10:10:00,200.8,200.86,200.59,200.73,3443.0,169.2414,169.2919,169.0644,169.1824,3443.0
2017-12-11 10:15:00,200.8,200.85,200.6,200.61,5975.0,169.2414,169.2835,169.0728,169.0812,5975.0
2017-12-11 10:20:00,200.66,200.7,200.39,200.39,3971.0,169.1234,169.1571,168.8958,168.8958,3971.0
2017-12-11 10:25:00,200.36,200.39,200.07,200.1,19238.0,168.8705,168.8958,168.6261,168.6514,19238.0
2017-12-11 10:30:00,200.16,200.27,200.07,200.16,4803.0,168.702,168.7947,168.6261,168.702,4803.0
2017-12-11 10:35:00,200.28,200.3,200.17,200.21,3574.0,168.8031,168.82,168.7104,168.7441,3574.0
2017-12-11 10:40:00,200.17,200.26,200.08,200.12,3510.0,168.7104,168.7862,168.6345,168.6683,3510.0
2017-12-11 10:45:00,200.14,200.24,200.13,200.19,2403.0,168.6851,168.7694,168.6767,168.7272,2403.0
2017-12-11 10:50:00,200.2,200.3,200.18,200.28,3115.0,168.7357,168.82,168.7188,168.8031,3115.0
2017-12-11 10:55:00,200.27,200.28,200.03,200.08,4561.0,168.7947,168.8031,168.5924,168.6345,4561.0
2017-12-11 11:00:00,200.02,200.11,200.02,200.11,1994.0,168.584,168.6598,168.584,168.6598,1994.0
2017-12-11 11:05:00,200.05,200.05,199.77,199.77,6191.0,168.6093,168.6093,168.3733,168.3733,6191.0
2017-12-11 11:10:00,199.75,199.91,199.75,199.91,5606.0,168.3564,168.4913,168.3564,168.4913,5606.0
2017-12-11 11:15:00,199.98,200.19,199.93,200.19,2881.0,168.5503,168.7272,168.5081,168.7272,2881.0
2017-12-11 11:20:00,200.13,200.18,200.03,200.08,3306.0,168.6767,168.7188,168.5924,168.6345,3306.0
2017-12-11 11:25:00,200.14,200.27,200.14,200.27,2000.0,168.6851,168.7947,168.6851,168.7947,2000.0
2017-12-11 11:30:00,200.31,200.31,200.09,200.25,2414.0,168.8284,168.8284,168.643,168.7778,2414.0
2017-12-11 11:35:00,200.33,200.33,200.25,200.31,717.0,168.8452,168.8452,168.7778,168.8284,717.0
2017-12-11 11:40:00,200.27,200.3,200.2,200.27,1500.0,168.7947,168.82,168.7357,168.7947,1500.0
2017-12-11 11:45:00,200.28,200.46,200.24,200.46,3507.0,168.8031,168.9548,168.7694,168.9548,3507.0
2017-12-11 11:50:00,200.44,200.51,200.28,200.31,4570.0,168.938,168.997,168.8031,168.8284,4570.0
2017-12-11 11:55:00,200.24,200.48,200.24,200.43,4801.0,168.7694,168.9717,168.7694,168.9295,4801.0
2017-12-11 12:00:00,200.47,200.55,200.44,200.44,1165.0,168.9632,169.0307,168.938,168.938,1165.0
2017-12-11 12:05:00,200.52,200.67,200.52,200.61,900.0,169.0054,169.1318,169.0054,169.0812,900.0
2017-12-11 12:10:00,200.55,200.57,200.5,200.51,4230.0,169.0307,169.0475,168.9885,168.997,4230.0
2017-12-11 12:15:00,200.54,200.64,200.53,200.64,1808.0,169.0222,169.1065,169.0138,169.1065,1808.0
2017-12-11 12:20:00,200.64,200.67,200.52,200.52,13768.0,169.1065,169.1318,169.0054,169.0054,13768.0
2017-12-11 12:25:00,200.5,200.63,200.42,200.54,5167.0,168.9885,169.0981,168.9211,169.0222,5167.0
2017-12-11 12:30:00,200.5,200.56,200.44,200.49,4658.0,168.9885,169.0391,168.938,168.9801,4658.0
2017-12-11 12:35:00,200.51,200.52,200.46,200.47,1900.0,168.997,169.0054,168.9548,168.9632,1900.0
2017-12-11 12:40:00,200.47,200.53,200.45,200.48,2100.0,168.9632,169.0138,168.9464,168.9717,2100.0
2017-12-11 12:45:00,200.49,200.55,200.45,200.45,3464.0,168.9801,169.0307,168.9464,168.9464,3464.0
2017-12-11 12:50:00,200.43,200.43,200.16,200.17,7700.0,168.9295,168.9295,168.702,168.7104,7700.0
2017-12-11 12:55:00,200.17,200.3,200.16,200.27,14767.0,168.7104,168.82,168.702,168.7947,14767.0
2017-12-11 13:00:00,200.24,200.3,200.23,200.3,3230.0,168.7694,168.82,168.761,168.82,3230.0
2017-12-11 13:05:00,200.27,200.3,200.25,200.25,9840.0,168.7947,168.82,168.7778,168.7778,9840.0
2017-12-11 13:10:00,200.29,200.43,200.29,200.43,4675.0,168.8115,168.9295,168.8115,168.9295,4675.0
2017-12-11 13:15:00,200.41,200.56,200.39,200.53,4057.0,168.9127,169.0391,168.8958,169.0138,4057.0
2017-12-11 13:20:00,200.49,200.49,200.37,200.38,8042.0,168.9801,168.9801,168.879,168.8874,8042.0
2017-12-11 13:25:00,200.43,200.43,200.22,200.37,8609.0,168.9295,168.9295,168.7525,168.879,8609.0
2017-12-11 13:30:00,200.41,200.42,200.35,200.42,1021.0,168.9127,168.9211,168.8621,168.9211,1021.0
2017-12-11 13:35:00,200.41,200.5,200.4,200.48,2915.0,168.9127,168.9885,168.9042,168.9717,2915.0
2017-12-11 13:40:00,200.48,200.55,200.47,200.55,1103.0,168.9717,169.0307,168.9632,169.0307,1103.0
2017-12-11 13:45:00,200.51,200.51,200.43,200.45,4740.0,168.997,168.997,168.9295,168.9464,4740.0
2017-12-11 13:50:00,200.4,200.49,200.4,200.42,5759.0,168.9042,168.9801,168.9042,168.9211,5759.0
2017-12-11 13:55:00,200.39,200.5,200.37,200.45,6213.0,168.8958,168.9885,168.879,168.9464,6213.0
2017-12-11 14:00:00,200.5,200.68,200.5,200.6,3155.0,168.9885,169.1402,168.9885,169.0728,3155.0
2017-12-11 14:05:00,200.65,200.65,200.51,200.51,3148.0,169.115,169.115,168.997,168.997,3148.0
2017-12-11 14:10:00,200.43,200.45,200.27,200.27,2600.0,168.9295,168.9464,168.7947,168.7947,2600.0
2017-12-11 14:15:00,200.27,200.35,200.25,200.25,3855.0,168.7947,168.8621,168.7778,168.7778,3855.0
2017-12-11 14:20:00,200.2,200.27,200.2,200.22,2477.0,168.7357,168.7947,168.7357,168.7525,2477.0
2017-12-11 14:25:00,200.24,200.24,200.03,200.03,4519.0,168.7694,168.7694,168.5924,168.5924,4519.0
2017-12-11 14:30:00,200.02,200.13,200.02,200.13,2920.0,168.584,168.6767,168.584,168.6767,2920.0
2017-12-11 14:35:00,200.13,200.13,200.02,200.02,3065.0,168.6767,168.6767,168.584,168.584,3065.0
2017-12-11 14:40:00,200.0,200.06,199.99,200.03,6781.0,168.5671,168.6177,168.5587,168.5924,6781.0
2017-12-11 14:45:00,200.06,200.06,199.86,199.86,3505.0,168.6177,168.6177,168.4491,168.4491,3505.0
2017-12-11 14:50:00,199.86,200.0,199.81,199.96,5352.0,168.4491,168.5671,168.407,168.5334,5352.0
2017-12-11 14:55:00,199.96,199.99,199.93,199.98,3092.0,168.5334,168.5587,168.5081,168.5503,3092.0
2017-12-11 15:00:00,199.98,199.98,199.84,199.84,6146.0,168.5503,168.5503,168.4323,168.4323,6146.0
2017-12-11 15:05:00,199.84,199.92,199.71,199.71,7971.0,168.4323,168.4997,168.3227,168.3227,7971.0
2017-12-11 15:10:00,199.72,199.89,199.7,199.85,5687.0,168.3311,168.4744,168.3143,168.4407,5687.0
2017-12-11 15:15:00,199.89,199.92,199.73,199.75,6345.0,168.4744,168.4997,168.3395,168.3564,6345.0
2017-12-11 15:20:00,199.74,199.77,199.67,199.68,8350.0,168.348,168.3733,168.289,168.2974,8350.0
2017-12-11 15:25:00,199.69,199.73,199.64,199.72,8211.0,168.3058,168.3395,168.2637,168.3311,8211.0
2017-12-11 15:30:00,199.72,199.8,199.67,199.7,13204.0,168.3311,168.3985,168.289,168.3143,13204.0
2017-12-11 15:35:00,199.7,199.73,199.59,199.62,11614.0,168.3143,168.3395,168.2215,168.2468,11614.0
2017-12-11 15:40:00,199.61,199.64,199.41,199.41,12183.0,168.2384,168.2637,168.0698,168.0698,12183.0
2017-12-11 15:45:00,199.42,199.54,199.31,199.54,20092.0,168.0783,168.1794,167.9856,168.1794,20092.0
2017-12-11 15:50:00,199.48,199.56,199.35,199.5,20920.0,168.1288,168.1963,168.0193,168.1457,20920.0
2017-12-11 15:55:00,199.49,199.75,199.49,199.64,47712.0,168.1373,168.3564,168.1373,168.2637,47712.0
2017-12-12 09:30:00,197.91,198.48,197.5,197.62,53249.0,166.8056,167.286,166.46,166.5612,53249.0
2017-12-12 09:35:00,197.62,197.67,196.5,196.7,69403.0,166.5612,166.6033,165.6172,165.7858,69403.0
2017-12-12 09:40:00,196.69,197.03,196.66,197.02,29364.0,165.7773,166.0639,165.752,166.0555,29364.0
2017-12-12 09:45:00,197.02,197.18,196.85,196.96,24921.0,166.0555,166.1903,165.9122,166.0049,24921.0
2017-12-12 09:50:00,196.96,196.98,196.16,196.39,41867.0,166.0049,166.0217,165.3306,165.5245,41867.0
2017-12-12 09:55:00,196.45,196.79,196.44,196.79,14529.0,165.575,165.8616,165.5666,165.8616,14529.0
2017-12-12 10:00:00,196.84,196.92,196.55,196.71,19882.0,165.9038,165.9712,165.6593,165.7942,19882.0
2017-12-12 10:05:00,196.68,197.32,196.68,197.24,24133.0,165.7689,166.3083,165.7689,166.2409,24133.0
2017-12-12 10:10:00,197.31,197.66,197.05,197.05,55180.0,166.2999,166.5949,166.0807,166.0807,55180.0
2017-12-12 10:15:00,197.19,197.25,197.11,197.21,15436.0,166.1987,166.2493,166.1313,166.2156,15436.0
2017-12-12 10:20:00,197.2,197.93,197.19,197.83,45784.0,166.2072,166.8224,166.1987,166.7382,45784.0
2017-12-12 10:25:00,197.86,198.3,197.78,198.3,14029.0,166.7634,167.1343,166.696,167.1343,14029.0
2017-12-12 10:30:00,198.3,198.34,197.84,197.93,11716.0,167.1343,167.168,166.7466,166.8224,11716.0
2017-12-12 10:35:00,197.99,198.0,197.72,197.77,20158.0,166.873,166.8814,166.6454,166.6876,20158.0
2017-12-12 10:40:00,197.78,197.81,197.26,197.3,6575.0,166.696,166.7213,166.2577,166.2915,6575.0
2017-12-12 10:45:00,197.3,197.52,196.6,196.6,29410.0,166.2915,166.4769,165.7015,165.7015,29410.0
2017-12-12 10:50:00,196.65,197.34,196.46,197.01,28377.0,165.7436,166.3252,165.5835,166.047,28377.0
2017-12-12 10:55:00,197.12,197.22,196.95,196.96,3541.0,166.1397,166.224,165.9965,166.0049,3541.0
2017-12-12 11:00:00,196.91,197.11,196.71,197.0,8104.0,165.9627,166.1313,165.7942,166.0386,8104.0
2017-12-12 11:05:00,196.98,197.09,196.79,196.79,5423.0,166.0217,166.1145,165.8616,165.8616,5423.0
2017-12-12 11:10:00,196.78,196.83,196.64,196.77,7558.0,165.8532,165.8953,165.7352,165.8448,7558.0
2017-12-12 11:15:00,196.82,196.85,196.7,196.74,5719.0,165.8869,165.9122,165.7858,165.8195,5719.0
2017-12-12 11:20:00,196.72,196.77,196.67,196.74,6279.0,165.8026,165.8448,165.7605,165.8195,6279.0
2017-12-12 11:25:00,196.75,196.79,196.66,196.67,10308.0,165.8279,165.8616,165.752,165.7605,10308.0
2017-12-12 11:30:00,196.73,196.78,196.66,196.75,13697.0,165.811,165.8532,165.752,165.8279,13697.0
2017-12-12 11:35:00,196.76,196.78,196.65,196.67,14824.0,165.8363,165.8532,165.7436,165.7605,14824.0
2017-12-12 11:40:00,196.73,196.74,196.43,196.69,37169.0,165.811,165.8195,165.5582,165.7773,37169.0
2017-12-12 11:45:00,196.69,196.78,196.62,196.75,7580.0,165.7773,165.8532,165.7183,165.8279,7580.0
2017-12-12 11:50:00,196.76,196.82,196.71,196.75,9115.0,165.8363,165.8869,165.7942,165.8279,9115.0
2017-12-12 11:55:00,196.77,196.83,196.74,196.75,6415.0,165.8448,165.8953,165.8195,165.8279,6415.0
2017-12-12 12:00:00,196.8,196.81,196.73,196.73,7905.0,165.87,165.8785,165.811,165.811,7905.0
2017-12-12 12:05:00,196.75,196.82,196.71,196.73,14537.0,165.8279,165.8869,165.7942,165.811,14537.0
2017-12-12 12:10:00,196.78,197.2,196.74,197.16,55144.0,165.8532,166.2072,165.8195,166.1735,55144.0
2017-12-12 12:15:00,197.22,197.59,197.15,197.15,11988.0,166.224,166.5359,166.165,166.165,11988.0
2017-12-12 12:20:00,197.2,197.25,196.99,196.99,11033.0,166.2072,166.2493,166.0302,166.0302,11033.0
2017-12-12 12:25:00,197.01,197.03,196.64,196.69,8371.0,166.047,166.0639,165.7352,165.7773,8371.0
2017-12-12 12:30:00,196.65,196.8,196.48,196.51,22480.0,165.7436,165.87,165.6003,165.6256,22480.0
2017-12-12 12:35:00,196.51,196.69,196.47,196.55,11935.0,165.6256,165.7773,165.5919,165.6593,11935.0
2017-12-12 12:40:00,196.53,196.68,196.47,196.68,6384.0,165.6425,165.7689,165.5919,165.7689,6384.0
2017-12-12 12:45:00,196.7,196.78,196.67,196.68,7344.0,165.7858,165.8532,165.7605,165.7689,7344.0
2017-12-12 12:50:00,196.69,197.03,196.69,197.03,13350.0,165.7773,166.0639,165.7773,166.0639,13350.0
2017-12-12 12:55:00,196.99,197.15,196.74,196.76,11374.0,166.0302,166.165,165.8195,165.8363,11374.0
2017-12-12 13:00:00,196.78,196.84,196.42,196.52,40354.0,165.8532,165.9038,165.5498,165.634,40354.0
2017-12-12 13:05:00,196.47,196.6,196.29,196.59,11439.0,165.5919,165.7015,165.4402,165.693,11439.0
2017-12-12 13:10:00,196.63,196.94,196.62,196.78,4555.0,165.7268,165.988,165.7183,165.8532,4555.0
2017-12-12 13:15:00,196.75,196.91,196.47,196.53,17946.0,165.8279,165.9627,165.5919,165.6425,17946.0
2017-12-12 13:20:00,196.59,196.94,196.55,196.75,12573.0,165.693,165.988,165.6593,165.8279,12573.0
2017-12-12 13:25:00,196.74,196.88,196.68,196.69,3683.0,165.8195,165.9375,165.7689,165.7773,3683.0
2017-12-12 13:30:00,196.7,196.89,196.7,196.83,5923.0,165.7858,165.9459,165.7858,165.8953,5923.0
2017-12-12 13:35:00,196.83,197.0,196.83,196.99,5743.0,165.8953,166.0386,165.8953,166.0302,5743.0
2017-12-12 13:40:00,196.94,197.02,196.88,196.98,9025.0,165.988,166.0555,165.9375,166.0217,9025.0
2017-12-12 13:45:00,196.97,196.97,196.66,196.66,6500.0,166.0133,166.0133,165.752,165.752,6500.0
2017-12-12 13:50:00,196.66,196.69,196.6,196.67,4630.0,165.752,165.7773,165.7015,165.7605,4630.0
2017-12-12 13:55:00,196.66,196.71,196.61,196.61,5906.0,165.752,165.7942,165.7099,165.7099,5906.0
2017-12-12 14:00:00,196.6,196.75,196.57,196.75,9767.0,165.7015,165.8279,165.6762,165.8279,9767.0
2017-12-12 14:05:00,196.75,196.76,196.63,196.65,8081.0,165.8279,165.8363,165.7268,165.7436,8081.0
2017-12-12 14:10:00,196.63,196.75,196.58,196.75,9937.0,165.7268,165.8279,165.6846,165.8279,9937.0
2017-12-12 14:15:00,196.72,196.81,196.69,196.72,7962.0,165.8026,165.8785,165.7773,165.8026,7962.0
2017-12-12 14:20:00,196.72,196.89,196.72,196.88,12637.0,165.8026,165.9459,165.8026,165.9375,12637.0
2017-12-12 14:25:00,196.88,196.96,196.83,196.91,5925.0,165.9375,166.0049,165.8953,165.9627,5925.0
2017-12-12 14:30:00,196.92,196.93,196.78,196.86,7856.0,165.9712,165.9796,165.8532,165.9206,7856.0
2017-12-12 14:35:00,196.86,196.89,196.81,196.81,8051.0,165.9206,165.9459,165.8785,165.8785,8051.0
2017-12-12 14:40:00,196.84,196.89,196.79,196.86,4482.0,165.9038,165.9459,165.8616,165.9206,4482.0
2017-12-12 14:45:00,196.88,196.89,196.77,196.84,8690.0,165.9375,165.9459,165.8448,165.9038,8690.0
2017-12-12 14:50:00,196.85,196.88,196.8,196.85,9949.0,165.9122,165.9375,165.87,165.9122,9949.0
2017-12-12 14:55:00,196.85,196.86,196.75,196.78,8505.0,165.9122,165.9206,165.8279,165.8532,8505.0
2017-12-12 15:00:00,196.76,196.76,196.43,196.43,16293.0,165.8363,165.8363,165.5582,165.5582,16293.0
2017-12-12 15:05:00,196.43,196.5,196.34,196.42,16193.0,165.5582,165.6172,165.4823,165.5498,16193.0
2017-12-12 15:10:00,196.42,196.5,196.33,196.37,18170.0,165.5498,165.6172,165.4739,165.5076,18170.0
2017-12-12 15:15:00,196.38,196.55,196.38,196.47,16655.0,165.516,165.6593,165.516,165.5919,16655.0
2017-12-12 15:20:00,196.46,196.54,196.35,196.52,21479.0,165.5835,165.6509,165.4908,165.634,21479.0
2017-12-12 15:25:00,196.55,196.55,196.39,196.41,15857.0,165.6593,165.6593,165.5245,165.5413,15857.0
2017-12-12 15:30:00,196.4,196.42,196.22,196.3,20880.0,165.5329,165.5498,165.3812,165.4486,20880.0
2017-12-12 15:35:00,196.3,196.32,196.15,196.29,28713.0,165.4486,165.4655,165.3222,165.4402,28713.0
2017-12-12 15:40:00,196.29,196.33,196.12,196.23,45611.0,165.4402,165.4739,165.2969,165.3896,45611.0
2017-12-12 15:45:00,196.25,196.27,196.13,196.25,33904.0,165.4065,165.4233,165.3053,165.4065,33904.0
2017-12-12 15:50:00,196.24,196.24,196.13,196.18,41969.0,165.398,165.398,165.3053,165.3475,41969.0
2017-12-12 15:55:00,196.16,196.21,196.07,196.19,130408.0,165.3306,165.3728,165.2548,165.3559,130408.0
2017-12-13 09:30:00,196.67,197.51,196.5,197.0,33261.0,165.7605,166.4685,165.6172,166.0386,33261.0
2017-12-13 09:35:00,197.15,197.37,196.92,197.0,12971.0,166.165,166.3505,165.9712,166.0386,12971.0
2017-12-13 09:40:00,197.0,197.19,196.9,196.9,17796.0,166.0386,166.1987,165.9543,165.9543,17796.0
2017-12-13 09:45:00,196.92,197.67,196.83,197.63,22359.0,165.9712,166.6033,165.8953,166.5696,22359.0
2017-12-13 09:50:00,197.7,197.9,197.54,197.78,7999.0,166.6286,166.7972,166.4937,166.696,7999.0
2017-12-13 09:55:00,197.71,197.71,197.22,197.25,12735.0,166.637,166.637,166.224,166.2493,12735.0
2017-12-13 10:00:00,197.35,197.43,197.25,197.38,17868.0,166.3336,166.401,166.2493,166.3589,17868.0
2017-12-13 10:05:00,197.38,197.42,197.29,197.38,17636.0,166.3589,166.3926,166.283,166.3589,17636.0
2017-12-13 10:10:00,197.33,197.45,197.22,197.29,60958.0,166.3167,166.4179,166.224,166.283,60958.0
2017-12-13 10:15:00,197.28,197.38,197.13,197.13,17597.0,166.2746,166.3589,166.1482,166.1482,17597.0
2017-12-13 10:20:00,197.1,197.88,197.09,197.88,10491.0,166.1229,166.7803,166.1145,166.7803,10491.0
2017-12-13 10:25:00,197.88,198.06,197.72,197.97,5952.0,166.7803,166.932,166.6454,166.8562,5952.0
2017-12-13 10:30:00,198.07,198.07,197.53,197.8,7780.0,166.9404,166.9404,166.4853,166.7129,7780.0
2017-12-13 10:35:00,197.81,197.98,197.73,197.97,11506.0,166.7213,166.8646,166.6539,166.8562,11506.0
2017-12-13 10:40:00,198.01,198.14,197.96,197.96,12096.0,166.8899,166.9994,166.8477,166.8477,12096.0
2017-12-13 10:45:00,197.91,198.09,197.76,197.92,7434.0,166.8056,166.9573,166.6792,166.814,7434.0
2017-12-13 10:50:00,197.87,197.88,197.63,197.85,5912.0,166.7719,166.7803,166.5696,166.755,5912.0
2017-12-13 10:55:00,197.86,198.0,197.78,198.0,20015.0,166.7634,166.8814,166.696,166.8814,20015.0
2017-12-13 11:00:00,198.01,198.07,197.94,197.99,7215.0,166.8899,166.9404,166.8309,166.873,7215.0
2017-12-13 11:05:00,198.03,198.08,197.88,197.88,10302.0,166.9067,166.9489,166.7803,166.7803,10302.0
2017-12-13 11:10:00,197.91,197.92,197.75,197.84,7878.0,166.8056,166.814,166.6707,166.7466,7878.0
2017-12-13 11:15:00,197.91,198.04,197.86,197.92,9597.0,166.8056,166.9152,166.7634,166.814,9597.0
2017-12-13 11:20:00,197.92,198.02,197.87,197.93,12661.0,166.814,166.8983,166.7719,166.8224,12661.0
2017-12-13 11:25:00,197.93,197.98,197.88,197.91,11104.0,166.8224,166.8646,166.7803,166.8056,11104.0
2017-12-13 11:30:00,197.86,198.03,197.77,197.82,12041.0,166.7634,166.9067,166.6876,166.7297,12041.0
2017-12-13 11:35:00,197.83,197.92,197.64,197.64,9903.0,166.7382,166.814,166.578,166.578,9903.0
2017-12-13 11:40:00,197.65,197.7,197.49,197.5,5600.0,166.5864,166.6286,166.4516,166.46,5600.0
2017-12-13 11:45:00,197.57,197.65,197.48,197.62,13775.0,166.519,166.5864,166.4432,166.5612,13775.0
2017-12-13 11:50:00,197.65,197.69,197.52,197.54,8581.0,166.5864,166.6202,166.4769,166.4937,8581.0
2017-12-13 11:55:00,197.55,198.0,197.55,197.91,16918.0,166.5022,166.8814,166.5022,166.8056,16918.0
2017-12-13 12:00:00,197.91,197.91,197.42,197.42,8454.0,166.8056,166.8056,166.3926,166.3926,8454.0
2017-12-13 12:05:00,197.42,197.62,197.42,197.56,5435.0,166.3926,166.5612,166.3926,166.5106,5435.0
2017-12-13 12:10:00,197.61,197.83,197.58,197.59,5269.0,166.5527,166.7382,166.5274,166.5359,5269.0
2017-12-13 12:15:00,197.57,197.57,197.43,197.48,4511.0,166.519,166.519,166.401,166.4432,4511.0
2017-12-13 12:20:00,197.48,197.51,197.34,197.43,4610.0,166.4432,166.4685,166.3252,166.401,4610.0
2017-12-13 12:25:00,197.42,197.52,197.34,197.46,16096.0,166.3926,166.4769,166.3252,166.4263,16096.0
2017-12-13 12:30:00,197.48,197.53,197.38,197.42,7902.0,166.4432,166.4853,166.3589,166.3926,7902.0
2017-12-13 12:35:00,197.43,197.53,197.25,197.27,9814.0,166.401,166.4853,166.2493,166.2662,9814.0
2017-12-13 12:40:00,197.27,197.34,197.16,197.27,5715.0,166.2662,166.3252,166.1735,166.2662,5715.0
2017-12-13 12:45:00,197.37,197.48,197.29,197.44,3718.0,166.3505,166.4432,166.283,166.4095,3718.0
2017-12-13 12:50:00,197.39,197.41,197.31,197.4,4338.0,166.3673,166.3842,166.2999,166.3757,4338.0
2017-12-13 12:55:00,197.33,197.33,197.01,197.1,7247.0,166.3167,166.3167,166.047,166.1229,7247.0
2017-12-13 13:00:00,197.15,197.28,197.11,197.11,4249.0,166.165,166.2746,166.1313,166.1313,4249.0
2017-12-13 13:05:00,197.2,197.26,197.06,197.14,4736.0,166.2072,166.2577,166.0892,166.1566,4736.0
2017-12-13 13:10:00,197.11,197.3,197.04,197.3,6960.0,166.1313,166.2915,166.0723,166.2915,6960.0
2017-12-13 13:15:00,197.29,197.29,197.2,197.2,2724.0,166.283,166.283,166.2072,166.2072,2724.0
2017-12-13 13:20:00,197.24,197.27,197.16,197.16,3415.0,166.2409,166.2662,166.1735,166.1735,3415.0
2017-12-13 13:25:00,197.15,197.25,197.14,197.21,3566.0,166.165,166.2493,166.1566,166.2156,3566.0
2017-12-13 13:30:00,197.14,197.15,196.87,196.98,10590.0,166.1566,166.165,165.929,166.0217,10590.0
2017-12-13 13:35:00,196.95,197.0,196.81,196.89,5574.0,165.9965,166.0386,165.8785,165.9459,5574.0
2017-12-13 13:40:00,196.95,196.95,196.68,196.8,14622.0,165.9965,165.9965,165.7689,165.87,14622.0
2017-12-13 13:45:00,196.89,197.14,196.86,196.89,6700.0,165.9459,166.1566,165.9206,165.9459,6700.0
2017-12-13 13:50:00,196.91,196.94,196.78,196.84,4217.0,165.9627,165.988,165.8532,165.9038,4217.0
2017-12-13 13:55:00,196.9,196.9,196.74,196.8,9692.0,165.9543,165.9543,165.8195,165.87,9692.0
2017-12-13 14:00:00,196.9,197.11,196.76,196.76,28222.0,165.9543,166.1313,165.8363,165.8363,28222.0
2017-12-13 14:05:00,196.82,197.26,196.82,197.14,19989.0,165.8869,166.2577,165.8869,166.1566,19989.0
2017-12-13 14:10:00,197.26,197.26,197.0,197.05,11168.0,166.2577,166.2577,166.0386,166.0807,11168.0
2017-12-13 14:15:00,197.07,197.2,197.06,197.11,16235.0,166.0976,166.2072,166.0892,166.1313,16235.0
2017-12-13 14:20:00,197.1,197.14,196.96,197.03,11515.0,166.1229,166.1566,166.0049,166.0639,11515.0
2017-12-13 14:25:00,197.04,197.15,197.04,197.12,6773.0,166.0723,166.165,166.0723,166.1397,6773.0
2017-12-13 14:30:00,197.16,197.17,197.0,197.16,13058.0,166.1735,166.1819,166.0386,166.1735,13058.0
2017-12-13 14:35:00,197.12,197.19,197.04,197.1,4343.0,166.1397,166.1987,166.0723,166.1229,4343.0
2017-12-13 14:40:00,197.12,197.26,197.03,197.25,10782.0,166.1397,166.2577,166.0639,166.2493,10782.0
2017-12-13 14:45:00,197.27,197.32,197.19,197.25,15911.0,166.2662,166.3083,166.1987,166.2493,15911.0
2017-12-13 14:50:00,197.28,197.28,196.82,197.12,13917.0,166.2746,166.2746,165.8869,166.1397,13917.0
2017-12-13 14:55:00,197.11,197.16,196.97,197.07,11834.0,166.1313,166.1735,166.0133,166.0976,11834.0
2017-12-13 15:00:00,197.01,197.1,196.98,197.03,6654.0,166.047,166.1229,166.0217,166.0639,6654.0
2017-12-13 15:05:00,196.99,197.03,196.91,196.99,12576.0,166.0302,166.0639,165.9627,166.0302,12576.0
2017-12-13 15:10:00,196.99,197.02,196.96,196.98,7518.0,166.0302,166.0555,166.0049,166.0217,7518.0
2017-12-13 15:15:00,196.99,196.99,196.81,196.96,16361.0,166.0302,166.0302,165.8785,166.0049,16361.0
2017-12-13 15:20:00,196.96,197.03,196.96,197.02,13506.0,166.0049,166.0639,166.0049,166.0555,13506.0
2017-12-13 15:25:00,197.02,197.02,196.76,196.84,12578.0,166.0555,166.0555,165.8363,165.9038,12578.0
2017-12-13 15:30:00,196.86,196.92,196.77,196.83,16281.0,165.9206,165.9712,165.8448,165.8953,16281.0
2017-12-13 15:35:00,196.9,197.03,196.87,197.0,15940.0,165.9543,166.0639,165.929,166.0386,15940.0
2017-12-13 15:40:00,197.0,197.01,196.89,196.95,21623.0,166.0386,166.047,165.9459,165.9965,21623.0
2017-12-13 15:45:00,196.94,197.02,196.9,196.94,35640.0,165.988,166.0555,165.9543,165.988,35640.0
2017-12-13 15:50:00,196.92,196.92,196.45,196.53,49519.0,165.9712,165.9712,165.575,165.6425,49519.0
2017-12-13 15:55:00,196.51,196.72,196.39,196.64,82136.0,165.6256,165.8026,165.5245,165.7352,82136.0
2017-12-14 09:30:00,198.07,198.07,197.2,197.67,32117.0,166.9404,166.9404,166.2072,166.6033,32117.0
2017-12-14 09:35:00,197.7,198.16,197.31,198.16,9463.0,166.6286,167.0163,166.2999,167.0163,9463.0
2017-12-14 09:40:00,197.99,198.29,197.75,198.23,23262.0,166.873,167.1259,166.6707,167.0753,23262.0
2017-12-14 09:45:00,197.95,198.13,197.32,197.72,35376.0,166.8393,166.991,166.3083,166.6454,35376.0
2017-12-14 09:50:00,197.63,197.65,197.36,197.48,15010.0,166.5696,166.5864,166.342,166.4432,15010.0
2017-12-14 09:55:00,197.49,197.67,197.39,197.63,18922.0,166.4516,166.6033,166.3673,166.5696,18922.0
2017-12-14 10:00:00,197.63,198.25,197.63,198.25,13917.0,166.5696,167.0921,166.5696,167.0921,13917.0
2017-12-14 10:05:00,198.24,198.43,198.01,198.43,13634.0,167.0837,167.2439,166.8899,167.2439,13634.0
2017-12-14 10:10:00,198.42,198.42,197.81,197.81,25507.0,167.2354,167.2354,166.7213,166.7213,25507.0
2017-12-14 10:15:00,197.81,197.99,197.76,197.86,13052.0,166.7213,166.873,166.6792,166.7634,13052.0
2017-12-14 10:20:00,197.88,197.9,197.53,197.71,13173.0,166.7803,166.7972,166.4853,166.637,13173.0
2017-12-14 10:25:00,197.77,197.94,197.76,197.94,7987.0,166.6876,166.8309,166.6792,166.8309,7987.0
2017-12-14 10:30:00,197.93,198.04,197.89,197.99,6017.0,166.8224,166.9152,166.7887,166.873,6017.0
2017-12-14 10:35:00,197.99,198.05,197.87,197.9,7705.0,166.873,166.9236,166.7719,166.7972,7705.0
2017-12-14 10:40:00,197.88,198.22,197.83,198.18,5613.0,166.7803,167.0669,166.7382,167.0332,5613.0
2017-12-14 10:45:00,198.2,198.23,197.89,197.89,16060.0,167.05,167.0753,166.7887,166.7887,16060.0
2017-12-14 10:50:00,197.93,197.95,197.65,197.65,13344.0,166.8224,166.8393,166.5864,166.5864,13344.0
2017-12-14 10:55:00,197.65,197.81,197.61,197.72,8104.0,166.5864,166.7213,166.5527,166.6454,8104.0
2017-12-14 11:00:00,197.69,197.74,197.53,197.67,9300.0,166.6202,166.6623,166.4853,166.6033,9300.0
2017-12-14 11:05:00,197.59,197.78,197.59,197.73,1740.0,166.5359,166.696,166.5359,166.6539,1740.0
2017-12-14 11:10:00,197.73,197.95,197.69,197.8,9759.0,166.6539,166.8393,166.6202,166.7129,9759.0
2017-12-14 11:15:00,197.8,197.8,197.57,197.66,3005.0,166.7129,166.7129,166.519,166.5949,3005.0
2017-12-14 11:20:00,197.65,197.78,197.57,197.57,5777.0,166.5864,166.696,166.519,166.519,5777.0
2017-12-14 11:25:00,197.66,197.71,197.41,197.48,31262.0,166.5949,166.637,166.3842,166.4432,31262.0
2017-12-14 11:30:00,197.48,197.89,197.46,197.89,5271.0,166.4432,166.7887,166.4263,166.7887,5271.0
2017-12-14 11:35:00,197.86,197.87,197.71,197.87,9983.0,166.7634,166.7719,166.637,166.7719,9983.0
2017-12-14 11:40:00,197.77,197.89,197.71,197.75,8038.0,166.6876,166.7887,166.637,166.6707,8038.0
2017-12-14 11:45:00,197.75,197.76,197.55,197.56,5156.0,166.6707,166.6792,166.5022,166.5106,5156.0
2017-12-14 11:50:00,197.54,197.66,197.16,197.5,16149.0,166.4937,166.5949,166.1735,166.46,16149.0
2017-12-14 11:55:00,197.5,197.56,197.32,197.47,8378.0,166.46,166.5106,166.3083,166.4347,8378.0
2017-12-14 12:00:00,197.4,197.52,197.38,197.42,4430.0,166.3757,166.4769,166.3589,166.3926,4430.0
2017-12-14 12:05:00,197.38,197.4,197.25,197.31,4225.0,166.3589,166.3757,166.2493,166.2999,4225.0
2017-12-14 12:10:00,197.3,197.37,197.17,197.35,8828.0,166.2915,166.3505,166.1819,166.3336,8828.0
2017-12-14 12:15:00,197.34,197.38,197.02,197.02,6222.0,166.3252,166.3589,166.0555,166.0555,6222.0
2017-12-14 12:20:00,197.06,197.12,196.93,196.99,4753.0,166.0892,166.1397,165.9796,166.0302,4753.0
2017-12-14 12:25:00,196.81,197.09,196.69,196.7,17117.0,165.8785,166.1145,165.7773,165.7858,17117.0
2017-12-14 12:30:00,196.71,196.75,196.58,196.65,12242.0,165.7942,165.8279,165.6846,165.7436,12242.0
2017-12-14 12:35:00,196.71,196.72,196.28,196.39,14242.0,165.7942,165.8026,165.4318,165.5245,14242.0
2017-12-14 12:40:00,196.41,196.6,196.31,196.51,17082.0,165.5413,165.7015,165.457,165.6256,17082.0
2017-12-14 12:45:00,196.58,196.6,196.43,196.58,4261.0,165.6846,165.7015,165.5582,165.6846,4261.0
2017-12-14 12:50:00,196.57,196.6,196.49,196.6,7072.0,165.6762,165.7015,165.6088,165.7015,7072.0
2017-12-14 12:55:00,196.54,196.54,196.27,196.4,4314.0,165.6509,165.6509,165.4233,165.5329,4314.0
2017-12-14 13:00:00,196.4,196.51,196.29,196.46,7895.0,165.5329,165.6256,165.4402,165.5835,7895.0
2017-12-14 13:05:00,196.47,196.48,196.34,196.43,4675.0,165.5919,165.6003,165.4823,165.5582,4675.0
2017-12-14 13:10:00,196.43,196.49,196.28,196.34,4707.0,165.5582,165.6088,165.4318,165.4823,4707.0
2017-12-14 13:15:00,196.29,196.36,196.25,196.28,6443.0,165.4402,165.4992,165.4065,165.4318,6443.0
2017-12-14 13:20:00,196.29,196.52,196.29,196.41,5351.0,165.4402,165.634,165.4402,165.5413,5351.0
2017-12-14 13:25:00,196.48,196.64,196.43,196.48,7344.0,165.6003,165.7352,165.5582,165.6003,7344.0
2017-12-14 13:30:00,196.55,196.6,196.38,196.38,7342.0,165.6593,165.7015,165.516,165.516,7342.0
2017-12-14 13:35:00,196.45,196.5,196.31,196.31,5888.0,165.575,165.6172,165.457,165.457,5888.0
2017-12-14 13:40:00,196.3,196.3,196.06,196.18,10996.0,165.4486,165.4486,165.2463,165.3475,10996.0
2017-12-14 13:45:00,196.28,196.32,196.22,196.24,7670.0,165.4318,165.4655,165.3812,165.398,7670.0
2017-12-14 13:50:00,196.25,196.26,196.06,196.11,4505.0,165.4065,165.4149,165.2463,165.2885,4505.0
2017-12-14 13:55:00,196.05,196.13,195.79,195.89,13818.0,165.2379,165.3053,165.0188,165.1031,13818.0
2017-12-14 14:00:00,195.86,195.97,195.86,195.92,7232.0,165.0778,165.1705,165.0778,165.1283,7232.0
2017-12-14 14:05:00,195.92,196.26,195.91,196.26,7638.0,165.1283,165.4149,165.1199,165.4149,7638.0
2017-12-14 14:10:00,196.17,196.21,196.0,196.0,3442.0,165.3391,165.3728,165.1958,165.1958,3442.0
2017-12-14 14:15:00,196.0,196.04,195.94,196.0,7378.0,165.1958,165.2295,165.1452,165.1958,7378.0
2017-12-14 14:20:00,195.97,196.04,195.83,195.91,11173.0,165.1705,165.2295,165.0525,165.1199,11173.0
2017-12-14 14:25:00,195.94,196.14,195.87,195.87,5400.0,165.1452,165.3138,165.0862,165.0862,5400.0
2017-12-14 14:30:00,195.83,196.16,195.8,196.06,13258.0,165.0525,165.3306,165.0272,165.2463,13258.0
2017-12-14 14:35:00,196.06,196.14,195.99,196.03,3067.0,165.2463,165.3138,165.1873,165.2211,3067.0
2017-12-14 14:40:00,195.99,195.99,195.72,195.75,12234.0,165.1873,165.1873,164.9598,164.9851,12234.0
2017-12-14 14:45:00,195.69,195.86,195.69,195.85,9802.0,164.9345,165.0778,164.9345,165.0693,9802.0
2017-12-14 14:50:00,195.87,196.06,195.84,195.9,5493.0,165.0862,165.2463,165.0609,165.1115,5493.0
2017-12-14 14:55:00,195.92,196.11,195.87,196.0,7597.0,165.1283,165.2885,165.0862,165.1958,7597.0
2017-12-14 15:00:00,195.98,196.17,195.97,196.12,6223.0,165.1789,165.3391,165.1705,165.2969,6223.0
2017-12-14 15:05:00,196.1,196.15,196.0,196.08,6507.0,165.2801,165.3222,165.1958,165.2632,6507.0
2017-12-14 15:10:00,196.09,196.14,196.05,196.08,7221.0,165.2716,165.3138,165.2379,165.2632,7221.0
2017-12-14 15:15:00,196.12,196.18,196.06,196.09,7510.0,165.2969,165.3475,165.2463,165.2716,7510.0
2017-12-14 15:20:00,196.08,196.22,196.07,196.15,9244.0,165.2632,165.3812,165.2548,165.3222,9244.0
2017-12-14 15:25:00,196.18,196.31,196.15,196.29,6869.0,165.3475,165.457,165.3222,165.4402,6869.0
2017-12-14 15:30:00,196.27,196.4,195.97,195.97,26572.0,165.4233,165.5329,165.1705,165.1705,26572.0
2017-12-14 15:35:00,195.97,196.62,195.93,196.62,19828.0,165.1705,165.7183,165.1368,165.7183,19828.0
2017-12-14 15:40:00,196.58,196.66,196.44,196.49,11872.0,165.6846,165.752,165.5666,165.6088,11872.0
2017-12-14 15:45:00,196.49,196.54,196.35,196.45,23004.0,165.6088,165.6509,165.4908,165.575,23004.0
2017-12-14 15:50:00,196.41,196.41,196.22,196.35,20322.0,165.5413,165.5413,165.3812,165.4908,20322.0
2017-12-14 15:55:00,196.32,196.44,196.2,196.22,51302.0,165.4655,165.5666,165.3643,165.3812,51302.0
2017-12-15 09:30:00,196.33,197.6,196.33,197.59,268924.0,165.4739,166.5443,165.4739,166.5359,268924.0
2017-12-15 09:35:00,197.61,198.01,197.4,197.46,10902.0,166.5527,166.8899,166.3757,166.4263,10902.0
2017-12-15 09:40:00,197.6,197.77,196.83,197.2,59080.0,166.5443,166.6876,165.8953,166.2072,59080.0
2017-12-15 09:45:00,197.2,198.06,197.16,198.05,21554.0,166.2072,166.932,166.1735,166.9236,21554.0
2017-12-15 09:50:00,197.91,198.25,197.65,197.76,13084.0,166.8056,167.0921,166.5864,166.6792,13084.0
2017-12-15 09:55:00,197.7,197.99,197.47,197.99,31444.0,166.6286,166.873,166.4347,166.873,31444.0
2017-12-15 10:00:00,198.02,198.24,197.57,197.7,44202.0,166.8983,167.0837,166.519,166.6286,44202.0
2017-12-15 10:05:00,197.68,198.15,197.59,198.15,9403.0,166.6117,167.0079,166.5359,167.0079,9403.0
2017-12-15 10:10:00,198.11,198.15,197.68,197.75,20913.0,166.9742,167.0079,166.6117,166.6707,20913.0
2017-12-15 10:15:00,197.73,198.87,197.68,198.78,18682.0,166.6539,167.6147,166.6117,167.5389,18682.0
2017-12-15 10:20:00,198.79,198.83,198.67,198.71,10820.0,167.5473,167.581,167.4461,167.4799,10820.0
2017-12-15 10:25:00,198.64,198.65,198.21,198.28,17130.0,167.4209,167.4293,167.0584,167.1174,17130.0
2017-12-15 10:30:00,198.31,198.55,198.09,198.2,11605.0,167.1427,167.345,166.9573,167.05,11605.0
2017-12-15 10:35:00,198.19,198.29,197.86,198.29,6257.0,167.0416,167.1259,166.7634,167.1259,6257.0
2017-12-15 10:40:00,198.31,198.32,197.94,198.07,5460.0,167.1427,167.1511,166.8309,166.9404,5460.0
2017-12-15 10:45:00,198.08,198.23,197.94,198.07,4330.0,166.9489,167.0753,166.8309,166.9404,4330.0
2017-12-15 10:50:00,197.94,198.07,197.75,197.95,11656.0,166.8309,166.9404,166.6707,166.8393,11656.0
2017-12-15 10:55:00,197.92,197.92,197.68,197.73,4125.0,166.814,166.814,166.6117,166.6539,4125.0
2017-12-15 11:00:00,197.78,198.19,197.78,198.18,4489.0,166.696,167.0416,166.696,167.0332,4489.0
2017-12-15 11:05:00,198.08,198.57,198.06,198.57,10006.0,166.9489,167.3619,166.932,167.3619,10006.0
2017-12-15 11:10:00,198.5,198.84,198.5,198.83,22653.0,167.3029,167.5894,167.3029,167.581,22653.0
2017-12-15 11:15:00,198.86,198.97,198.8,198.97,3490.0,167.6063,167.699,167.5557,167.699,3490.0
2017-12-15 11:20:00,199.0,199.12,198.79,198.79,5245.0,167.7243,167.8254,167.5473,167.5473,5245.0
2017-12-15 11:25:00,198.86,199.14,198.8,199.09,6182.0,167.6063,167.8423,167.5557,167.8001,6182.0
2017-12-15 11:30:00,199.06,199.2,199.03,199.1,6337.0,167.7748,167.8928,167.7496,167.8086,6337.0
2017-12-15 11:35:00,199.08,199.16,198.81,199.0,7335.0,167.7917,167.8591,167.5641,167.7243,7335.0
2017-12-15 11:40:00,198.93,198.97,198.81,198.9,3535.0,167.6653,167.699,167.5641,167.64,3535.0
2017-12-15 11:45:00,198.85,199.0,198.8,198.93,5748.0,167.5979,167.7243,167.5557,167.6653,5748.0
2017-12-15 11:50:00,198.94,198.99,198.8,198.92,6193.0,167.6737,167.7158,167.5557,167.6568,6193.0
2017-12-15 11:55:00,198.88,199.16,198.83,199.16,6121.0,167.6231,167.8591,167.581,167.8591,6121.0
2017-12-15 12:00:00,199.15,199.17,199.02,199.08,4200.0,167.8507,167.8676,167.7411,167.7917,4200.0
2017-12-15 12:05:00,199.11,199.16,198.91,198.91,4918.0,167.817,167.8591,167.6484,167.6484,4918.0
2017-12-15 12:10:00,198.97,198.99,198.81,198.82,4000.0,167.699,167.7158,167.5641,167.5726,4000.0
2017-12-15 12:15:00,198.84,198.93,198.78,198.87,7509.0,167.5894,167.6653,167.5389,167.6147,7509.0
2017-12-15 12:20:00,198.9,199.0,198.8,198.99,6165.0,167.64,167.7243,167.5557,167.7158,6165.0
2017-12-15 12:25:00,198.95,199.12,198.81,199.11,4802.0,167.6821,167.8254,167.5641,167.817,4802.0
2017-12-15 12:30:00,199.1,199.19,199.04,199.16,5800.0,167.8086,167.8844,167.758,167.8591,5800.0
2017-12-15 12:35:00,199.11,199.25,199.09,199.23,5631.0,167.817,167.935,167.8001,167.9181,5631.0
2017-12-15 12:40:00,199.22,199.34,199.11,199.22,6098.0,167.9097,168.0108,167.817,167.9097,6098.0
2017-12-15 12:45:00,199.2,199.2,199.11,199.11,4002.0,167.8928,167.8928,167.817,167.817,4002.0
2017-12-15 12:50:00,199.14,199.3,199.14,199.28,1800.0,167.8423,167.9771,167.8423,167.9603,1800.0
2017-12-15 12:55:00,199.25,199.35,199.08,199.28,6300.0,167.935,168.0193,167.7917,167.9603,6300.0
2017-12-15 13:00:00,199.28,199.31,199.15,199.28,6400.0,167.9603,167.9856,167.8507,167.9603,6400.0
2017-12-15 13:05:00,199.34,199.35,199.2,199.29,5041.0,168.0108,168.0193,167.8928,167.9687,5041.0
2017-12-15 13:10:00,199.33,199.4,199.29,199.39,4229.0,168.0024,168.0614,167.9687,168.053,4229.0
2017-12-15 13:15:00,199.42,199.43,199.3,199.36,4460.0,168.0783,168.0867,167.9771,168.0277,4460.0
2017-12-15 13:20:00,199.33,199.33,199.11,199.14,4857.0,168.0024,168.0024,167.817,167.8423,4857.0
2017-12-15 13:25:00,199.15,199.15,198.88,198.99,12188.0,167.8507,167.8507,167.6231,167.7158,12188.0
2017-12-15 13:30:00,198.99,199.08,198.91,199.0,5082.0,167.7158,167.7917,167.6484,167.7243,5082.0
2017-12-15 13:35:00,199.01,199.1,198.94,199.04,3915.0,167.7327,167.8086,167.6737,167.758,3915.0
2017-12-15 13:40:00,199.13,199.33,199.12,199.32,5108.0,167.8338,168.0024,167.8254,167.994,5108.0
2017-12-15 13:45:00,199.37,199.53,199.36,199.53,4647.0,168.0361,168.171,168.0277,168.171,4647.0
2017-12-15 13:50:00,199.52,199.55,199.43,199.55,3226.0,168.1625,168.1878,168.0867,168.1878,3226.0
2017-12-15 13:55:00,199.51,199.74,199.51,199.74,3704.0,168.1541,168.348,168.1541,168.348,3704.0
2017-12-15 14:00:00,199.7,199.89,199.66,199.84,6054.0,168.3143,168.4744,168.2805,168.4323,6054.0
2017-12-15 14:05:00,199.89,199.89,199.45,199.54,9726.0,168.4744,168.4744,168.1036,168.1794,9726.0
2017-12-15 14:10:00,199.53,199.63,199.37,199.52,7476.0,168.171,168.2553,168.0361,168.1625,7476.0
2017-12-15 14:15:00,199.54,199.84,199.54,199.67,3540.0,168.1794,168.4323,168.1794,168.289,3540.0
2017-12-15 14:20:00,199.73,199.8,199.52,199.52,6103.0,168.3395,168.3985,168.1625,168.1625,6103.0
2017-12-15 14:25:00,199.54,199.6,199.45,199.53,13540.0,168.1794,168.23,168.1036,168.171,13540.0
2017-12-15 14:30:00,199.5,199.5,199.4,199.41,4744.0,168.1457,168.1457,168.0614,168.0698,4744.0
2017-12-15 14:35:00,199.4,199.47,199.29,199.32,4611.0,168.0614,168.1204,167.9687,167.994,4611.0
2017-12-15 14:40:00,199.35,199.37,199.25,199.34,2235.0,168.0193,168.0361,167.935,168.0108,2235.0
2017-12-15 14:45:00,199.37,199.38,199.13,199.29,6683.0,168.0361,168.0446,167.8338,167.9687,6683.0
2017-12-15 14:50:00,199.26,199.38,199.26,199.33,2596.0,167.9434,168.0446,167.9434,168.0024,2596.0
2017-12-15 14:55:00,199.36,199.4,199.25,199.31,3500.0,168.0277,168.0614,167.935,167.9856,3500.0
2017-12-15 15:00:00,199.32,199.39,199.3,199.38,4491.0,167.994,168.053,167.9771,168.0446,4491.0
2017-12-15 15:05:00,199.41,199.5,199.34,199.44,8731.0,168.0698,168.1457,168.0108,168.0951,8731.0
2017-12-15 15:10:00,199.46,199.56,199.39,199.53,7274.0,168.112,168.1963,168.053,168.171,7274.0
2017-12-15 15:15:00,199.56,199.6,199.49,199.54,6186.0,168.1963,168.23,168.1373,168.1794,6186.0
2017-12-15 15:20:00,199.49,199.54,199.46,199.53,6484.0,168.1373,168.1794,168.112,168.171,6484.0
2017-12-15 15:25:00,199.55,199.56,199.44,199.47,4446.0,168.1878,168.1963,168.0951,168.1204,4446.0
2017-12-15 15:30:00,199.43,199.45,199.28,199.29,10398.0,168.0867,168.1036,167.9603,167.9687,10398.0
2017-12-15 15:35:00,199.34,199.34,199.2,199.26,11433.0,168.0108,168.0108,167.8928,167.9434,11433.0
2017-12-15 15:40:00,199.27,199.33,199.15,199.19,13666.0,167.9518,168.0024,167.8507,167.8844,13666.0
2017-12-15 15:45:00,199.24,199.24,198.9,198.96,19619.0,167.9266,167.9266,167.64,167.6906,19619.0
2017-12-15 15:50:00,198.99,199.07,198.78,198.89,26808.0,167.7158,167.7833,167.5389,167.6316,26808.0
2017-12-15 15:55:00,198.86,199.02,198.58,198.83,69207.0,167.6063,167.7411,167.3703,167.581,69207.0
2017-12-18 09:30:00,199.1,199.32,198.32,198.5,34145.0,167.8086,167.994,167.1511,167.3029,34145.0
2017-12-18 09:35:00,198.4,199.03,198.15,198.85,11450.0,167.2186,167.7496,167.0079,167.5979,11450.0
2017-12-18 09:40:00,199.08,199.19,198.4,198.41,15130.0,167.7917,167.8844,167.2186,167.227,15130.0
2017-12-18 09:45:00,198.42,198.42,198.0,198.26,9892.0,167.2354,167.2354,166.8814,167.1006,9892.0
2017-12-18 09:50:00,198.3,198.5,198.25,198.25,6924.0,167.1343,167.3029,167.0921,167.0921,6924.0
2017-12-18 09:55:00,198.35,199.07,198.28,198.96,6431.0,167.1764,167.7833,167.1174,167.6906,6431.0
2017-12-18 10:00:00,198.93,198.93,198.13,198.13,4346.0,167.6653,167.6653,166.991,166.991,4346.0
2017-12-18 10:05:00,198.14,198.69,198.14,198.47,8781.0,166.9994,167.463,166.9994,167.2776,8781.0
2017-12-18 10:10:00,198.37,198.81,198.36,198.58,13997.0,167.1933,167.5641,167.1849,167.3703,13997.0
2017-12-18 10:15:00,198.44,198.49,198.23,198.35,6265.0,167.2523,167.2944,167.0753,167.1764,6265.0
2017-12-18 10:20:00,198.33,198.35,198.01,198.01,6461.0,167.1596,167.1764,166.8899,166.8899,6461.0
2017-12-18 10:25:00,198.03,198.18,198.01,198.1,3998.0,166.9067,167.0332,166.8899,166.9657,3998.0
2017-12-18 10:30:00,198.09,198.09,197.64,197.64,13670.0,166.9573,166.9573,166.578,166.578,13670.0
2017-12-18 10:35:00,197.53,197.73,197.31,197.41,6930.0,166.4853,166.6539,166.2999,166.3842,6930.0
2017-12-18 10:40:00,197.48,197.82,197.48,197.67,5786.0,166.4432,166.7297,166.4432,166.6033,5786.0
2017-12-18 10:45:00,197.67,197.69,197.49,197.5,26661.0,166.6033,166.6202,166.4516,166.46,26661.0
2017-12-18 10:50:00,197.54,197.6,197.46,197.46,11505.0,166.4937,166.5443,166.4263,166.4263,11505.0
2017-12-18 10:55:00,197.44,197.59,197.44,197.56,13802.0,166.4095,166.5359,166.4095,166.5106,13802.0
2017-12-18 11:00:00,197.51,197.51,197.23,197.28,8260.0,166.4685,166.4685,166.2325,166.2746,8260.0
2017-12-18 11:05:00,197.23,197.31,197.16,197.16,5080.0,166.2325,166.2999,166.1735,166.1735,5080.0
2017-12-18 11:10:00,197.19,197.23,197.03,197.04,14339.0,166.1987,166.2325,166.0639,166.0723,14339.0
2017-12-18 11:15:00,197.03,197.05,196.75,196.88,14999.0,166.0639,166.0807,165.8279,165.9375,14999.0
2017-12-18 11:20:00,196.85,196.9,196.77,196.86,8424.0,165.9122,165.9543,165.8448,165.9206,8424.0
2017-12-18 11:25:00,196.89,197.26,196.88,197.19,18019.0,165.9459,166.2577,165.9375,166.1987,18019.0
2017-12-18 11:30:00,197.17,197.19,196.8,196.92,45136.0,166.1819,166.1987,165.87,165.9712,45136.0
2017-12-18 11:35:00,196.91,197.02,196.81,196.95,11001.0,165.9627,166.0555,165.8785,165.9965,11001.0
2017-12-18 11:40:00,196.92,197.4,196.87,197.37,20730.0,165.9712,166.3757,165.929,166.3505,20730.0
2017-12-18 11:45:00,197.38,197.6,197.37,197.52,17658.0,166.3589,166.5443,166.3505,166.4769,17658.0
2017-12-18 11:50:00,197.48,197.68,197.43,197.49,7753.0,166.4432,166.6117,166.401,166.4516,7753.0
2017-12-18 11:55:00,197.49,197.51,197.16,197.33,11600.0,166.4516,166.4685,166.1735,166.3167,11600.0
2017-12-18 12:00:00,197.34,197.34,197.11,197.2,7905.0,166.3252,166.3252,166.1313,166.2072,7905.0
2017-12-18 12:05:00,197.27,197.37,197.17,197.37,4590.0,166.2662,166.3505,166.1819,166.3505,4590.0
2017-12-18 12:10:00,197.37,197.38,197.27,197.36,5148.0,166.3505,166.3589,166.2662,166.342,5148.0
2017-12-18 12:15:00,197.3,197.38,197.21,197.3,4941.0,166.2915,166.3589,166.2156,166.2915,4941.0
2017-12-18 12:20:00,197.34,197.41,197.26,197.33,2100.0,166.3252,166.3842,166.2577,166.3167,2100.0
2017-12-18 12:25:00,197.39,197.46,197.28,197.41,3216.0,166.3673,166.4263,166.2746,166.3842,3216.0
2017-12-18 12:30:00,197.4,197.51,197.37,197.48,3151.0,166.3757,166.4685,166.3505,166.4432,3151.0
2017-12-18 12:35:00,197.51,197.71,197.51,197.66,7024.0,166.4685,166.637,166.4685,166.5949,7024.0
2017-12-18 12:40:00,197.68,197.68,197.54,197.64,4250.0,166.6117,166.6117,166.4937,166.578,4250.0
2017-12-18 12:45:00,197.65,197.66,197.38,197.45,5443.0,166.5864,166.5949,166.3589,166.4179,5443.0
2017-12-18 12:50:00,197.44,197.5,197.26,197.33,7515.0,166.4095,166.46,166.2577,166.3167,7515.0
2017-12-18 12:55:00,197.28,197.46,197.28,197.45,6107.0,166.2746,166.4263,166.2746,166.4179,6107.0
2017-12-18 13:00:00,197.47,197.56,197.4,197.48,6076.0,166.4347,166.5106,166.3757,166.4432,6076.0
2017-12-18 13:05:00,197.43,197.67,197.43,197.67,5186.0,166.401,166.6033,166.401,166.6033,5186.0
2017-12-18 13:10:00,197.66,197.98,197.65,197.96,16605.0,166.5949,166.8646,166.5864,166.8477,16605.0
2017-12-18 13:15:00,198.03,198.08,197.75,197.84,14458.0,166.9067,166.9489,166.6707,166.7466,14458.0
2017-12-18 13:20:00,197.87,197.87,197.51,197.67,10647.0,166.7719,166.7719,166.4685,166.6033,10647.0
2017-12-18 13:25:00,197.76,197.76,197.54,197.6,4942.0,166.6792,166.6792,166.4937,166.5443,4942.0
2017-12-18 13:30:00,197.61,197.68,197.52,197.53,6512.0,166.5527,166.6117,166.4769,166.4853,6512.0
2017-12-18 13:35:00,197.55,197.7,197.55,197.55,4775.0,166.5022,166.6286,166.5022,166.5022,4775.0
2017-12-18 13:40:00,197.6,197.77,197.44,197.56,5900.0,166.5443,166.6876,166.4095,166.5106,5900.0
2017-12-18 13:45:00,197.55,197.8,197.44,197.5,9948.0,166.5022,166.7129,166.4095,166.46,9948.0
2017-12-18 13:50:00,197.62,197.68,197.54,197.64,4610.0,166.5612,166.6117,166.4937,166.578,4610.0
2017-12-18 13:55:00,197.66,197.89,197.54,197.67,13281.0,166.5949,166.7887,166.4937,166.6033,13281.0
2017-12-18 14:00:00,197.63,197.97,197.63,197.97,42720.0,166.5696,166.8562,166.5696,166.8562,42720.0
2017-12-18 14:05:00,197.99,198.25,197.99,198.2,13464.0,166.873,167.0921,166.873,167.05,13464.0
2017-12-18 14:10:00,198.16,198.36,198.13,198.15,20456.0,167.0163,167.1849,166.991,167.0079,20456.0
2017-12-18 14:15:00,198.17,198.33,198.08,198.14,24751.0,167.0247,167.1596,166.9489,166.9994,24751.0
2017-12-18 14:20:00,198.18,198.31,198.11,198.15,18534.0,167.0332,167.1427,166.9742,167.0079,18534.0
2017-12-18 14:25:00,198.19,198.32,198.14,198.26,4174.0,167.0416,167.1511,166.9994,167.1006,4174.0
2017-12-18 14:30:00,198.23,198.28,198.14,198.23,20120.0,167.0753,167.1174,166.9994,167.0753,20120.0
2017-12-18 14:35:00,198.23,198.25,198.05,198.23,11256.0,167.0753,167.0921,166.9236,167.0753,11256.0
2017-12-18 14:40:00,198.23,198.37,198.15,198.34,8129.0,167.0753,167.1933,167.0079,167.168,8129.0
2017-12-18 14:45:00,198.36,198.39,198.13,198.13,18493.0,167.1849,167.2101,166.991,166.991,18493.0
2017-12-18 14:50:00,198.13,198.22,198.11,198.22,8764.0,166.991,167.0669,166.9742,167.0669,8764.0
2017-12-18 14:55:00,198.24,198.31,198.18,198.28,10212.0,167.0837,167.1427,167.0332,167.1174,10212.0
2017-12-18 15:00:00,198.26,198.32,197.97,198.0,12699.0,167.1006,167.1511,166.8562,166.8814,12699.0
2017-12-18 15:05:00,198.01,198.43,197.97,198.1,19162.0,166.8899,167.2439,166.8562,166.9657,19162.0
2017-12-18 15:10:00,198.1,198.16,198.03,198.06,15218.0,166.9657,167.0163,166.9067,166.932,15218.0
2017-12-18 15:15:00,198.09,198.29,197.98,198.27,20528.0,166.9573,167.1259,166.8646,167.109,20528.0
2017-12-18 15:20:00,198.25,198.28,197.99,198.06,22566.0,167.0921,167.1174,166.873,166.932,22566.0
2017-12-18 15:25:00,198.01,198.12,197.97,197.97,21798.0,166.8899,166.9826,166.8562,166.8562,21798.0
2017-12-18 15:30:00,198.0,198.0,197.7,197.94,26388.0,166.8814,166.8814,166.6286,166.8309,26388.0
2017-12-18 15:35:00,197.96,198.1,197.82,198.0,28549.0,166.8477,166.9657,166.7297,166.8814,28549.0
2017-12-18 15:40:00,198.05,198.22,198.02,198.22,31912.0,166.9236,167.0669,166.8983,167.0669,31912.0
2017-12-18 15:45:00,198.18,198.33,198.17,198.33,41385.0,167.0332,167.1596,167.0247,167.1596,41385.0
2017-12-18 15:50:00,198.31,198.54,198.24,198.52,62414.0,167.1427,167.3366,167.0837,167.3197,62414.0
2017-12-18 15:55:00,198.52,198.52,198.31,198.47,127281.0,167.3197,167.3197,167.1427,167.2776,127281.0
2017-12-19 09:30:00,198.6,199.19,198.13,198.65,18413.0,167.3871,167.8844,166.991,167.4293,18413.0
2017-12-19 09:35:00,198.7,198.92,198.35,198.82,11932.0,167.4714,167.6568,167.1764,167.5726,11932.0
2017-12-19 09:40:00,198.92,199.01,198.7,198.96,12319.0,167.6568,167.7327,167.4714,167.6906,12319.0
2017-12-19 09:45:00,199.0,199.33,198.93,199.33,22303.0,167.7243,168.0024,167.6653,168.0024,22303.0
2017-12-19 09:50:00,199.36,199.73,199.33,199.73,18436.0,168.0277,168.3395,168.0024,168.3395,18436.0
2017-12-19 09:55:00,199.72,199.93,199.43,199.43,8515.0,168.3311,168.5081,168.0867,168.0867,8515.0
2017-12-19 10:00:00,199.47,199.92,199.47,199.89,11911.0,168.1204,168.4997,168.1204,168.4744,11911.0
2017-12-19 10:05:00,199.89,200.19,199.86,200.14,10420.0,168.4744,168.7272,168.4491,168.6851,10420.0
2017-12-19 10:10:00,200.15,200.27,199.94,199.94,10257.0,168.6935,168.7947,168.5165,168.5165,10257.0
2017-12-19 10:15:00,199.91,199.91,199.47,199.75,9634.0,168.4913,168.4913,168.1204,168.3564,9634.0
2017-12-19 10:20:00,199.8,200.19,199.75,200.02,10834.0,168.3985,168.7272,168.3564,168.584,10834.0
2017-12-19 10:25:00,199.85,199.93,199.43,199.67,19291.0,168.4407,168.5081,168.0867,168.289,19291.0
2017-12-19 10:30:00,199.45,199.74,199.45,199.74,5216.0,168.1036,168.348,168.1036,168.348,5216.0
2017-12-19 10:35:00,199.74,200.1,199.72,199.99,22049.0,168.348,168.6514,168.3311,168.5587,22049.0
2017-12-19 10:40:00,199.92,200.09,199.81,199.87,7967.0,168.4997,168.643,168.407,168.4575,7967.0
2017-12-19 10:45:00,199.87,199.87,199.46,199.63,8286.0,168.4575,168.4575,168.112,168.2553,8286.0
2017-12-19 10:50:00,199.59,199.86,199.59,199.85,10240.0,168.2215,168.4491,168.2215,168.4407,10240.0
2017-12-19 10:55:00,199.78,200.2,199.78,200.2,13176.0,168.3817,168.7357,168.3817,168.7357,13176.0
2017-12-19 11:00:00,200.2,200.2,199.92,200.0,9327.0,168.7357,168.7357,168.4997,168.5671,9327.0
2017-12-19 11:05:00,200.0,200.05,199.91,199.94,13417.0,168.5671,168.6093,168.4913,168.5165,13417.0
2017-12-19 11:10:00,199.98,200.1,199.93,200.1,7324.0,168.5503,168.6514,168.5081,168.6514,7324.0
2017-12-19 11:15:00,200.04,200.17,200.04,200.12,5720.0,168.6008,168.7104,168.6008,168.6683,5720.0
2017-12-19 11:20:00,200.06,200.1,199.66,199.9,10039.0,168.6177,168.6514,168.2805,168.4828,10039.0
2017-12-19 11:25:00,199.75,199.9,199.66,199.85,4650.0,168.3564,168.4828,168.2805,168.4407,4650.0
2017-12-19 11:30:00,199.75,199.82,199.52,199.8,4155.0,168.3564,168.4154,168.1625,168.3985,4155.0
2017-12-19 11:35:00,199.73,200.08,199.72,200.03,4536.0,168.3395,168.6345,168.3311,168.5924,4536.0
2017-12-19 11:40:00,200.07,200.09,200.0,200.05,4643.0,168.6261,168.643,168.5671,168.6093,4643.0
2017-12-19 11:45:00,200.01,200.05,199.89,200.05,2230.0,168.5755,168.6093,168.4744,168.6093,2230.0
2017-12-19 11:50:00,200.08,200.19,199.98,200.1,10491.0,168.6345,168.7272,168.5503,168.6514,10491.0
2017-12-19 11:55:00,200.13,200.15,199.96,200.12,9678.0,168.6767,168.6935,168.5334,168.6683,9678.0
2017-12-19 12:00:00,200.15,200.25,199.88,199.99,5338.0,168.6935,168.7778,168.466,168.5587,5338.0
2017-12-19 12:05:00,199.99,200.05,199.79,199.79,3445.0,168.5587,168.6093,168.3901,168.3901,3445.0
2017-12-19 12:10:00,199.78,199.92,199.76,199.9,6150.0,168.3817,168.4997,168.3648,168.4828,6150.0
2017-12-19 12:15:00,199.85,199.91,199.68,199.77,5955.0,168.4407,168.4913,168.2974,168.3733,5955.0
2017-12-19 12:20:00,199.73,200.07,199.62,199.88,21438.0,168.3395,168.6261,168.2468,168.466,21438.0
2017-12-19 12:25:00,199.91,200.05,199.89,200.05,2511.0,168.4913,168.6093,168.4744,168.6093,2511.0
2017-12-19 12:30:00,200.01,200.15,199.98,200.14,3349.0,168.5755,168.6935,168.5503,168.6851,3349.0
2017-12-19 12:35:00,200.15,200.23,199.93,200.0,5852.0,168.6935,168.761,168.5081,168.5671,5852.0
2017-12-19 12:40:00,199.97,199.99,199.84,199.97,3800.0,168.5418,168.5587,168.4323,168.5418,3800.0
2017-12-19 12:45:00,199.93,199.93,199.78,199.9,4558.0,168.5081,168.5081,168.3817,168.4828,4558.0
2017-12-19 12:50:00,199.92,200.35,199.88,200.16,8639.0,168.4997,168.8621,168.466,168.702,8639.0
2017-12-19 12:55:00,200.2,200.23,200.05,200.17,34268.0,168.7357,168.761,168.6093,168.7104,34268.0
2017-12-19 13:00:00,200.09,200.18,200.01,200.18,24812.0,168.643,168.7188,168.5755,168.7188,24812.0
2017-12-19 13:05:00,200.28,200.34,200.25,200.32,2700.0,168.8031,168.8537,168.7778,168.8368,2700.0
2017-12-19 13:10:00,200.3,200.3,199.9,200.03,12358.0,168.82,168.82,168.4828,168.5924,12358.0
2017-12-19 13:15:00,200.0,200.06,199.72,200.01,11933.0,168.5671,168.6177,168.3311,168.5755,11933.0
2017-12-19 13:20:00,199.99,199.99,199.73,199.75,14551.0,168.5587,168.5587,168.3395,168.3564,14551.0
2017-12-19 13:25:00,199.78,199.82,199.58,199.62,2640.0,168.3817,168.4154,168.2131,168.2468,2640.0
2017-12-19 13:30:00,199.61,199.98,199.61,199.98,10342.0,168.2384,168.5503,168.2384,168.5503,10342.0
2017-12-19 13:35:00,199.9,199.94,199.77,199.94,12670.0,168.4828,168.5165,168.3733,168.5165,12670.0
2017-12-19 13:40:00,199.97,200.21,199.94,200.12,9406.0,168.5418,168.7441,168.5165,168.6683,9406.0
2017-12-19 13:45:00,200.03,200.15,199.99,200.15,4428.0,168.5924,168.6935,168.5587,168.6935,4428.0
2017-12-19 13:50:00,200.21,200.33,200.06,200.31,8699.0,168.7441,168.8452,168.6177,168.8284,8699.0
2017-12-19 13:55:00,200.29,200.32,200.0,200.02,7233.0,168.8115,168.8368,168.5671,168.584,7233.0
2017-12-19 14:00:00,200.06,200.21,199.96,200.21,4759.0,168.6177,168.7441,168.5334,168.7441,4759.0
2017-12-19 14:05:00,200.21,200.36,200.19,200.2,5546.0,168.7441,168.8705,168.7272,168.7357,5546.0
2017-12-19 14:10:00,200.2,200.3,200.12,200.14,7750.0,168.7357,168.82,168.6683,168.6851,7750.0
2017-12-19 14:15:00,200.15,200.24,200.06,200.07,21463.0,168.6935,168.7694,168.6177,168.6261,21463.0
2017-12-19 14:20:00,200.06,200.24,200.05,200.16,9057.0,168.6177,168.7694,168.6093,168.702,9057.0
2017-12-19 14:25:00,200.17,200.35,200.05,200.21,11535.0,168.7104,168.8621,168.6093,168.7441,11535.0
2017-12-19 14:30:00,200.22,200.27,200.16,200.18,8383.0,168.7525,168.7947,168.702,168.7188,8383.0
2017-12-19 14:35:00,200.15,200.2,200.04,200.09,6375.0,168.6935,168.7357,168.6008,168.643,6375.0
2017-12-19 14:40:00,200.14,200.2,200.06,200.19,7522.0,168.6851,168.7357,168.6177,168.7272,7522.0
2017-12-19 14:45:00,200.14,200.14,199.96,200.02,8708.0,168.6851,168.6851,168.5334,168.584,8708.0
2017-12-19 14:50:00,200.04,200.16,200.0,200.08,8520.0,168.6008,168.702,168.5671,168.6345,8520.0
2017-12-19 14:55:00,200.07,200.28,200.06,200.06,8066.0,168.6261,168.8031,168.6177,168.6177,8066.0
2017-12-19 15:00:00,200.13,200.26,200.13,200.23,5757.0,168.6767,168.7862,168.6767,168.761,5757.0
2017-12-19 15:05:00,200.19,200.19,200.05,200.11,22771.0,168.7272,168.7272,168.6093,168.6598,22771.0
2017-12-19 15:10:00,200.11,200.14,200.05,200.13,18313.0,168.6598,168.6851,168.6093,168.6767,18313.0
2017-12-19 15:15:00,200.12,200.15,200.04,200.07,8496.0,168.6683,168.6935,168.6008,168.6261,8496.0
2017-12-19 15:20:00,200.09,200.34,200.09,200.34,13480.0,168.643,168.8537,168.643,168.8537,13480.0
2017-12-19 15:25:00,200.34,200.46,200.34,200.42,5499.0,168.8537,168.9548,168.8537,168.9211,5499.0
2017-12-19 15:30:00,200.46,200.54,200.22,200.27,10655.0,168.9548,169.0222,168.7525,168.7947,10655.0
2017-12-19 15:35:00,200.25,200.27,199.94,200.16,23593.0,168.7778,168.7947,168.5165,168.702,23593.0
2017-12-19 15:40:00,200.16,200.24,200.02,200.02,9499.0,168.702,168.7694,168.584,168.584,9499.0
2017-12-19 15:45:00,199.99,200.08,199.96,200.04,48588.0,168.5587,168.6345,168.5334,168.6008,48588.0
2017-12-19 15:50:00,200.03,200.14,200.02,200.12,23749.0,168.5924,168.6851,168.584,168.6683,23749.0
2017-12-19 15:55:00,200.13,200.13,199.83,199.84,41078.0,168.6767,168.6767,168.4238,168.4323,41078.0
2017-12-20 09:30:00,200.08,200.92,200.08,200.45,24173.0,168.6345,169.3425,168.6345,168.9464,24173.0
2017-12-20 09:35:00,200.55,200.83,200.32,200.81,9209.0,169.0307,169.2667,168.8368,169.2498,9209.0
2017-12-20 09:40:00,200.54,200.99,200.54,200.69,7505.0,169.0222,169.4015,169.0222,169.1487,7505.0
2017-12-20 09:45:00,200.69,200.88,200.43,200.49,12803.0,169.1487,169.3088,168.9295,168.9801,12803.0
2017-12-20 09:50:00,200.34,200.58,200.2,200.31,16480.0,168.8537,169.056,168.7357,168.8284,16480.0
2017-12-20 09:55:00,200.31,200.61,200.28,200.61,3761.0,168.8284,169.0812,168.8031,169.0812,3761.0
2017-12-20 10:00:00,200.59,201.12,200.41,201.1,14430.0,169.0644,169.5111,168.9127,169.4942,14430.0
2017-12-20 10:05:00,201.09,201.18,200.67,200.67,4094.0,169.4858,169.5617,169.1318,169.1318,4094.0
2017-12-20 10:10:00,200.67,201.1,200.6,200.86,17557.0,169.1318,169.4942,169.0728,169.2919,17557.0
2017-12-20 10:15:00,200.82,200.97,200.58,200.69,9827.0,169.2582,169.3847,169.056,169.1487,9827.0
2017-12-20 10:20:00,200.65,200.94,200.59,200.59,2800.0,169.115,169.3594,169.0644,169.0644,2800.0
2017-12-20 10:25:00,200.41,200.48,200.29,200.41,1303.0,168.9127,168.9717,168.8115,168.9127,1303.0
2017-12-20 10:30:00,200.34,200.47,200.16,200.39,9190.0,168.8537,168.9632,168.702,168.8958,9190.0
2017-12-20 10:35:00,200.31,200.54,200.23,200.27,4794.0,168.8284,169.0222,168.761,168.7947,4794.0
2017-12-20 10:40:00,200.22,200.35,199.99,200.17,12670.0,168.7525,168.8621,168.5587,168.7104,12670.0
2017-12-20 10:45:00,200.18,200.21,199.95,200.0,11620.0,168.7188,168.7441,168.525,168.5671,11620.0
2017-12-20 10:50:00,200.0,200.46,199.97,200.22,12420.0,168.5671,168.9548,168.5418,168.7525,12420.0
2017-12-20 10:55:00,200.26,200.27,200.16,200.27,3400.0,168.7862,168.7947,168.702,168.7947,3400.0
2017-12-20 11:00:00,200.17,200.52,200.12,200.34,13561.0,168.7104,169.0054,168.6683,168.8537,13561.0
2017-12-20 11:05:00,200.47,200.66,200.37,200.37,3662.0,168.9632,169.1234,168.879,168.879,3662.0
2017-12-20 11:10:00,200.39,200.52,200.3,200.3,4341.0,168.8958,169.0054,168.82,168.82,4341.0
2017-12-20 11:15:00,200.37,200.48,200.32,200.46,4648.0,168.879,168.9717,168.8368,168.9548,4648.0
2017-12-20 11:20:00,200.43,200.48,200.37,200.41,2137.0,168.9295,168.9717,168.879,168.9127,2137.0
2017-12-20 11:25:00,200.37,200.55,200.28,200.28,4630.0,168.879,169.0307,168.8031,168.8031,4630.0
2017-12-20 11:30:00,200.35,200.65,200.24,200.59,8996.0,168.8621,169.115,168.7694,169.0644,8996.0
2017-12-20 11:35:00,200.57,200.63,200.36,200.36,3998.0,169.0475,169.0981,168.8705,168.8705,3998.0
2017-12-20 11:40:00,200.41,200.52,200.41,200.49,2245.0,168.9127,169.0054,168.9127,168.9801,2245.0
2017-12-20 11:45:00,200.4,200.51,200.39,200.51,4062.0,168.9042,168.997,168.8958,168.997,4062.0
2017-12-20 11:50:00,200.53,200.64,200.53,200.58,1405.0,169.0138,169.1065,169.0138,169.056,1405.0
2017-12-20 11:55:00,200.54,200.74,200.54,200.61,4306.0,169.0222,169.1908,169.0222,169.0812,4306.0
2017-12-20 12:00:00,200.58,200.75,200.53,200.75,5568.0,169.056,169.1992,169.0138,169.1992,5568.0
2017-12-20 12:05:00,200.75,200.81,200.69,200.81,2849.0,169.1992,169.2498,169.1487,169.2498,2849.0
2017-12-20 12:10:00,200.78,200.83,200.73,200.78,5921.0,169.2245,169.2667,169.1824,169.2245,5921.0
2017-12-20 12:15:00,200.78,200.79,200.63,200.64,1827.0,169.2245,169.233,169.0981,169.1065,1827.0
2017-12-20 12:20:00,200.58,200.58,200.48,200.52,958.0,169.056,169.056,168.9717,169.0054,958.0
2017-12-20 12:25:00,200.55,200.85,200.48,200.84,13056.0,169.0307,169.2835,168.9717,169.2751,13056.0
2017-12-20 12:30:00,200.83,200.89,200.75,200.89,6974.0,169.2667,169.3172,169.1992,169.3172,6974.0
2017-12-20 12:35:00,200.85,200.91,200.73,200.81,24588.0,169.2835,169.3341,169.1824,169.2498,24588.0
2017-12-20 12:40:00,200.79,200.9,200.79,200.84,2930.0,169.233,169.3257,169.233,169.2751,2930.0
2017-12-20 12:45:00,200.85,201.0,200.82,201.0,3394.0,169.2835,169.4099,169.2582,169.4099,3394.0
2017-12-20 12:50:00,200.98,201.09,200.98,201.06,9769.0,169.3931,169.4858,169.3931,169.4605,9769.0
2017-12-20 12:55:00,201.08,201.12,201.0,201.02,4096.0,169.4774,169.5111,169.4099,169.4268,4096.0
2017-12-20 13:00:00,201.0,201.05,200.99,201.03,1833.0,169.4099,169.4521,169.4015,169.4352,1833.0
2017-12-20 13:05:00,201.0,201.25,200.99,201.24,4689.0,169.4099,169.6207,169.4015,169.6122,4689.0
2017-12-20 13:10:00,201.24,201.35,201.19,201.29,3900.0,169.6122,169.7049,169.5701,169.6544,3900.0
2017-12-20 13:15:00,201.34,201.52,201.34,201.5,13945.0,169.6965,169.8482,169.6965,169.8314,13945.0
2017-12-20 13:20:00,201.49,201.77,201.46,201.64,13713.0,169.8229,170.0589,169.7977,169.9494,13713.0
2017-12-20 13:25:00,201.63,201.71,201.55,201.59,11583.0,169.9409,170.0084,169.8735,169.9072,11583.0
2017-12-20 13:30:00,201.59,201.59,201.26,201.33,8270.0,169.9072,169.9072,169.6291,169.6881,8270.0
2017-12-20 13:35:00,201.29,201.33,201.21,201.23,1447.0,169.6544,169.6881,169.5869,169.6038,1447.0
2017-12-20 13:40:00,201.21,201.21,201.07,201.16,6251.0,169.5869,169.5869,169.4689,169.5448,6251.0
2017-12-20 13:45:00,201.17,201.17,201.06,201.13,6445.0,169.5532,169.5532,169.4605,169.5195,6445.0
2017-12-20 13:50:00,201.08,201.32,201.08,201.18,10360.0,169.4774,169.6797,169.4774,169.5617,10360.0
2017-12-20 13:55:00,201.2,201.2,201.05,201.18,6185.0,169.5785,169.5785,169.4521,169.5617,6185.0
2017-12-20 14:00:00,201.17,201.27,201.16,201.18,12993.0,169.5532,169.6375,169.5448,169.5617,12993.0
2017-12-20 14:05:00,201.18,201.25,201.12,201.14,19336.0,169.5617,169.6207,169.5111,169.5279,19336.0
2017-12-20 14:10:00,201.14,201.23,201.12,201.2,8530.0,169.5279,169.6038,169.5111,169.5785,8530.0
2017-12-20 14:15:00,201.22,201.26,201.15,201.2,6768.0,169.5954,169.6291,169.5364,169.5785,6768.0
2017-12-20 14:20:00,201.24,201.51,201.21,201.51,13618.0,169.6122,169.8398,169.5869,169.8398,13618.0
2017-12-20 14:25:00,201.51,201.6,201.33,201.38,10071.0,169.8398,169.9156,169.6881,169.7302,10071.0
2017-12-20 14:30:00,201.37,201.54,201.36,201.53,6108.0,169.7218,169.8651,169.7134,169.8566,6108.0
2017-12-20 14:35:00,201.55,201.69,201.5,201.64,8723.0,169.8735,169.9915,169.8314,169.9494,8723.0
2017-12-20 14:40:00,201.59,201.7,201.5,201.5,8446.0,169.9072,169.9999,169.8314,169.8314,8446.0
2017-12-20 14:45:00,201.49,201.51,201.23,201.36,4889.0,169.8229,169.8398,169.6038,169.7134,4889.0
2017-12-20 14:50:00,201.29,201.34,201.19,201.21,3183.0,169.6544,169.6965,169.5701,169.5869,3183.0
2017-12-20 14:55:00,201.24,201.27,201.14,201.22,5805.0,169.6122,169.6375,169.5279,169.5954,5805.0
2017-12-20 15:00:00,201.28,201.28,201.1,201.12,5266.0,169.6459,169.6459,169.4942,169.5111,5266.0
2017-12-20 15:05:00,201.16,201.24,201.12,201.21,8617.0,169.5448,169.6122,169.5111,169.5869,8617.0
2017-12-20 15:10:00,201.19,201.32,201.16,201.3,8600.0,169.5701,169.6797,169.5448,169.6628,8600.0
2017-12-20 15:15:00,201.3,201.36,201.28,201.28,6127.0,169.6628,169.7134,169.6459,169.6459,6127.0
2017-12-20 15:20:00,201.24,201.3,201.17,201.3,10171.0,169.6122,169.6628,169.5532,169.6628,10171.0
2017-12-20 15:25:00,201.3,201.34,201.15,201.18,6976.0,169.6628,169.6965,169.5364,169.5617,6976.0
2017-12-20 15:30:00,201.2,201.39,201.14,201.39,15713.0,169.5785,169.7387,169.5279,169.7387,15713.0
2017-12-20 15:35:00,201.38,201.55,201.37,201.54,12615.0,169.7302,169.8735,169.7218,169.8651,12615.0
2017-12-20 15:40:00,201.51,201.61,201.51,201.55,9954.0,169.8398,169.9241,169.8398,169.8735,9954.0
2017-12-20 15:45:00,201.55,201.62,201.48,201.54,28628.0,169.8735,169.9325,169.8145,169.8651,28628.0
2017-12-20 15:50:00,201.49,201.56,201.41,201.5,22091.0,169.8229,169.8819,169.7555,169.8314,22091.0
2017-12-20 15:55:00,201.5,201.52,201.32,201.38,106837.0,169.8314,169.8482,169.6797,169.7302,106837.0
2017-12-21 09:30:00,201.45,201.52,200.88,200.89,27249.0,169.7892,169.8482,169.3088,169.3172,27249.0
2017-12-21 09:35:00,201.05,201.12,201.05,201.09,1770.0,169.4521,169.5111,169.4521,169.4858,1770.0
2017-12-21 09:40:00,201.23,201.4,201.04,201.04,3632.0,169.6038,169.7471,169.4437,169.4437,3632.0
2017-12-21 09:45:00,201.09,201.23,201.02,201.22,4042.0,169.4858,169.6038,169.4268,169.5954,4042.0
2017-12-21 09:50:00,201.25,201.37,200.94,201.18,8097.0,169.6207,169.7218,169.3594,169.5617,8097.0
2017-12-21 09:55:00,201.27,201.35,201.21,201.22,7558.0,169.6375,169.7049,169.5869,169.5954,7558.0
2017-12-21 10:00:00,201.21,201.36,201.1,201.25,16085.0,169.5869,169.7134,169.4942,169.6207,16085.0
2017-12-21 10:05:00,201.2,201.3,201.1,201.19,11027.0,169.5785,169.6628,169.4942,169.5701,11027.0
2017-12-21 10:10:00,201.2,201.25,200.91,200.95,5510.0,169.5785,169.6207,169.3341,169.3678,5510.0
2017-12-21 10:15:00,200.94,200.99,200.77,200.77,3363.0,169.3594,169.4015,169.2161,169.2161,3363.0
2017-12-21 10:20:00,200.7,200.95,200.69,200.86,4618.0,169.1571,169.3678,169.1487,169.2919,4618.0
2017-12-21 10:25:00,200.86,200.98,200.85,200.85,4751.0,169.2919,169.3931,169.2835,169.2835,4751.0
2017-12-21 10:30:00,200.86,201.04,200.83,201.04,5735.0,169.2919,169.4437,169.2667,169.4437,5735.0
2017-12-21 10:35:00,201.09,201.24,201.09,201.23,2822.0,169.4858,169.6122,169.4858,169.6038,2822.0
2017-12-21 10:40:00,201.23,201.46,201.17,201.37,5448.0,169.6038,169.7977,169.5532,169.7218,5448.0
2017-12-21 10:45:00,201.33,201.35,201.29,201.35,4406.0,169.6881,169.7049,169.6544,169.7049,4406.0
2017-12-21 10:50:00,201.36,201.36,201.17,201.29,22074.0,169.7134,169.7134,169.5532,169.6544,22074.0
2017-12-21 10:55:00,201.32,201.33,201.28,201.31,3200.0,169.6797,169.6881,169.6459,169.6712,3200.0
2017-12-21 11:00:00,201.3,201.48,201.3,201.44,5120.0,169.6628,169.8145,169.6628,169.7808,5120.0
2017-12-21 11:05:00,201.46,201.79,201.46,201.71,5207.0,169.7977,170.0758,169.7977,170.0084,5207.0
2017-12-21 11:10:00,201.75,201.76,201.47,201.47,3612.0,170.0421,170.0505,169.8061,169.8061,3612.0
2017-12-21 11:15:00,201.41,201.61,201.4,201.46,4038.0,169.7555,169.9241,169.7471,169.7977,4038.0
2017-12-21 11:20:00,201.48,201.51,201.43,201.5,5123.0,169.8145,169.8398,169.7724,169.8314,5123.0
2017-12-21 11:25:00,201.52,201.72,201.52,201.67,23740.0,169.8482,170.0168,169.8482,169.9746,23740.0
2017-12-21 11:30:00,201.69,201.85,201.66,201.83,8070.0,169.9915,170.1264,169.9662,170.1095,8070.0
2017-12-21 11:35:00,201.74,201.9,201.74,201.9,5598.0,170.0336,170.1685,170.0336,170.1685,5598.0
2017-12-21 11:40:00,201.91,202.01,201.91,202.01,6215.0,170.1769,170.2612,170.1769,170.2612,6215.0
2017-12-21 11:45:00,202.01,202.28,202.0,202.17,11789.0,170.2612,170.4888,170.2528,170.3961,11789.0
2017-12-21 11:50:00,202.05,202.06,201.86,201.89,2709.0,170.2949,170.3034,170.1348,170.1601,2709.0
2017-12-21 11:55:00,201.91,202.22,201.91,202.12,11461.0,170.1769,170.4382,170.1769,170.3539,11461.0
2017-12-21 12:00:00,202.07,202.16,201.86,202.0,6971.0,170.3118,170.3876,170.1348,170.2528,6971.0
2017-12-21 12:05:00,201.92,202.12,201.92,202.01,12054.0,170.1854,170.3539,170.1854,170.2612,12054.0
2017-12-21 12:10:00,202.01,202.03,201.91,202.02,6560.0,170.2612,170.2781,170.1769,170.2696,6560.0
2017-12-21 12:15:00,201.98,202.1,201.97,202.06,2598.0,170.2359,170.3371,170.2275,170.3034,2598.0
2017-12-21 12:20:00,202.06,202.2,202.03,202.2,3942.0,170.3034,170.4213,170.2781,170.4213,3942.0
2017-12-21 12:25:00,202.14,202.3,202.13,202.3,3290.0,170.3708,170.5056,170.3624,170.5056,3290.0
2017-12-21 12:30:00,202.3,202.56,202.24,202.56,9139.0,170.5056,170.7248,170.4551,170.7248,9139.0
2017-12-21 12:35:00,202.51,202.53,202.45,202.53,8215.0,170.6826,170.6995,170.6321,170.6995,8215.0
2017-12-21 12:40:00,202.53,202.6,202.52,202.58,7518.0,170.6995,170.7585,170.6911,170.7416,7518.0
2017-12-21 12:45:00,202.6,202.6,202.33,202.42,13620.0,170.7585,170.7585,170.5309,170.6068,13620.0
2017-12-21 12:50:00,202.42,202.75,202.41,202.75,8080.0,170.6068,170.8849,170.5983,170.8849,8080.0
2017-12-21 12:55:00,202.75,202.92,202.72,202.8,7597.0,170.8849,171.0282,170.8596,170.9271,7597.0
2017-12-21 13:00:00,202.83,202.93,202.77,202.8,8641.0,170.9523,171.0366,170.9018,170.9271,8641.0
2017-12-21 13:05:00,202.77,202.78,202.63,202.65,5891.0,170.9018,170.9102,170.7838,170.8006,5891.0
2017-12-21 13:10:00,202.67,202.83,202.65,202.82,7933.0,170.8175,170.9523,170.8006,170.9439,7933.0
2017-12-21 13:15:00,202.81,202.94,202.81,202.91,9046.0,170.9355,171.045,170.9355,171.0198,9046.0
2017-12-21 13:20:00,202.94,202.95,202.86,202.92,6130.0,171.045,171.0535,170.9776,171.0282,6130.0
2017-12-21 13:25:00,202.93,203.05,202.91,203.03,9107.0,171.0366,171.1378,171.0198,171.1209,9107.0
2017-12-21 13:30:00,203.03,203.12,203.0,203.12,12037.0,171.1209,171.1968,171.0956,171.1968,12037.0
2017-12-21 13:35:00,203.15,203.16,202.71,202.72,11889.0,171.222,171.2305,170.8512,170.8596,11889.0
2017-12-21 13:40:00,202.66,202.78,202.62,202.7,7630.0,170.8091,170.9102,170.7753,170.8428,7630.0
2017-12-21 13:45:00,202.69,202.69,202.26,202.26,10599.0,170.8343,170.8343,170.4719,170.4719,10599.0
2017-12-21 13:50:00,202.31,202.7,202.29,202.69,14519.0,170.5141,170.8428,170.4972,170.8343,14519.0
2017-12-21 13:55:00,202.68,202.85,202.67,202.8,13753.0,170.8259,170.9692,170.8175,170.9271,13753.0
2017-12-21 14:00:00,202.81,202.81,202.4,202.52,17014.0,170.9355,170.9355,170.5899,170.6911,17014.0
2017-12-21 14:05:00,202.54,202.66,202.52,202.53,6545.0,170.7079,170.8091,170.6911,170.6995,6545.0
2017-12-21 14:10:00,202.53,202.67,202.53,202.55,9569.0,170.6995,170.8175,170.6995,170.7163,9569.0
2017-12-21 14:15:00,202.56,202.59,202.31,202.31,93632.0,170.7248,170.7501,170.5141,170.5141,93632.0
2017-12-21 14:20:00,202.34,202.53,202.32,202.36,17406.0,170.5393,170.6995,170.5225,170.5562,17406.0
2017-12-21 14:25:00,202.35,202.35,202.22,202.29,14747.0,170.5478,170.5478,170.4382,170.4972,14747.0
2017-12-21 14:30:00,202.29,202.36,202.23,202.23,6447.0,170.4972,170.5562,170.4466,170.4466,6447.0
2017-12-21 14:35:00,202.27,202.67,202.25,202.55,36292.0,170.4803,170.8175,170.4635,170.7163,36292.0
2017-12-21 14:40:00,202.47,202.68,202.35,202.54,9667.0,170.6489,170.8259,170.5478,170.7079,9667.0
2017-12-21 14:45:00,202.52,202.65,202.39,202.65,4730.0,170.6911,170.8006,170.5815,170.8006,4730.0
2017-12-21 14:50:00,202.7,202.79,202.65,202.79,7806.0,170.8428,170.9186,170.8006,170.9186,7806.0
2017-12-21 14:55:00,202.8,203.11,202.75,203.07,6774.0,170.9271,171.1883,170.8849,171.1546,6774.0
2017-12-21 15:00:00,203.04,203.04,202.55,202.58,9339.0,171.1293,171.1293,170.7163,170.7416,9339.0
2017-12-21 15:05:00,202.58,202.87,202.55,202.84,10437.0,170.7416,170.986,170.7163,170.9608,10437.0
2017-12-21 15:10:00,202.81,203.04,202.81,202.99,14070.0,170.9355,171.1293,170.9355,171.0872,14070.0
2017-12-21 15:15:00,202.95,202.98,202.63,202.86,13767.0,171.0535,171.0788,170.7838,170.9776,13767.0
2017-12-21 15:20:00,202.83,203.02,202.77,202.99,9241.0,170.9523,171.1125,170.9018,171.0872,9241.0
2017-12-21 15:25:00,202.99,203.05,202.91,202.91,17090.0,171.0872,171.1378,171.0198,171.0198,17090.0
2017-12-21 15:30:00,202.94,203.0,202.87,202.89,19619.0,171.045,171.0956,170.986,171.0029,19619.0
2017-12-21 15:35:00,202.89,203.09,202.89,202.97,22366.0,171.0029,171.1715,171.0029,171.0703,22366.0
2017-12-21 15:40:00,202.96,202.96,202.84,202.84,60225.0,171.0619,171.0619,170.9608,170.9608,60225.0
2017-12-21 15:45:00,202.82,202.82,202.57,202.58,20458.0,170.9439,170.9439,170.7332,170.7416,20458.0
2017-12-21 15:50:00,202.58,202.68,202.52,202.52,43556.0,170.7416,170.8259,170.6911,170.6911,43556.0
2017-12-21 15:55:00,202.53,202.69,202.48,202.49,107669.0,170.6995,170.8343,170.6573,170.6658,107669.0
2017-12-22 09:30:00,203.0,203.45,202.27,203.08,14533.0,171.0956,171.4749,170.4803,171.163,14533.0
2017-12-22 09:35:00,203.02,203.26,202.85,203.26,12975.0,171.1125,171.3148,170.9692,171.3148,12975.0
2017-12-22 09:40:00,203.27,203.41,203.07,203.27,10889.0,171.3232,171.4412,171.1546,171.3232,10889.0
2017-12-22 09:45:00,203.27,203.31,202.97,202.98,7082.0,171.3232,171.3569,171.0703,171.0788,7082.0
2017-12-22 09:50:00,202.89,203.07,202.86,202.93,7505.0,171.0029,171.1546,170.9776,171.0366,7505.0
2017-12-22 09:55:00,202.91,203.1,202.9,202.91,10686.0,171.0198,171.1799,171.0113,171.0198,10686.0
2017-12-22 10:00:00,202.91,203.07,202.88,202.97,11165.0,171.0198,171.1546,170.9945,171.0703,11165.0
2017-12-22 10:05:00,203.02,203.28,203.02,203.12,4972.0,171.1125,171.3316,171.1125,171.1968,4972.0
2017-12-22 10:10:00,203.06,203.06,202.5,202.54,4090.0,171.1462,171.1462,170.6742,170.7079,4090.0
2017-12-22 10:15:00,202.55,203.0,202.5,202.84,8106.0,170.7163,171.0956,170.6742,170.9608,8106.0
2017-12-22 10:20:00,202.84,203.14,202.83,203.14,3424.0,170.9608,171.2136,170.9523,171.2136,3424.0
2017-12-22 10:25:00,203.09,203.17,202.81,203.06,10062.0,171.1715,171.2389,170.9355,171.1462,10062.0
2017-12-22 10:30:00,203.05,203.06,202.69,202.69,7892.0,171.1378,171.1462,170.8343,170.8343,7892.0
2017-12-22 10:35:00,202.64,202.81,202.64,202.7,4231.0,170.7922,170.9355,170.7922,170.8428,4231.0
2017-12-22 10:40:00,202.59,202.7,202.57,202.68,3730.0,170.7501,170.8428,170.7332,170.8259,3730.0
2017-12-22 10:45:00,202.68,202.78,202.59,202.61,7195.0,170.8259,170.9102,170.7501,170.7669,7195.0
2017-12-22 10:50:00,202.66,202.73,202.62,202.71,8019.0,170.8091,170.8681,170.7753,170.8512,8019.0
2017-12-22 10:55:00,202.71,202.73,202.55,202.65,6590.0,170.8512,170.8681,170.7163,170.8006,6590.0
2017-12-22 11:00:00,202.69,202.76,202.58,202.74,5351.0,170.8343,170.8933,170.7416,170.8765,5351.0
2017-12-22 11:05:00,202.75,202.77,202.46,202.46,13936.0,170.8849,170.9018,170.6405,170.6405,13936.0
2017-12-22 11:10:00,202.46,202.62,202.27,202.59,7781.0,170.6405,170.7753,170.4803,170.7501,7781.0
2017-12-22 11:15:00,202.56,202.59,202.47,202.56,3123.0,170.7248,170.7501,170.6489,170.7248,3123.0
2017-12-22 11:20:00,202.54,202.54,202.4,202.46,3100.0,170.7079,170.7079,170.5899,170.6405,3100.0
2017-12-22 11:25:00,202.45,202.48,202.39,202.44,4224.0,170.6321,170.6573,170.5815,170.6236,4224.0
2017-12-22 11:30:00,202.46,202.55,202.16,202.36,21276.0,170.6405,170.7163,170.3876,170.5562,21276.0
2017-12-22 11:35:00,202.38,202.48,202.33,202.47,6317.0,170.5731,170.6573,170.5309,170.6489,6317.0
2017-12-22 11:40:00,202.47,202.76,202.47,202.76,9296.0,170.6489,170.8933,170.6489,170.8933,9296.0
2017-12-22 11:45:00,202.76,202.86,202.75,202.83,4968.0,170.8933,170.9776,170.8849,170.9523,4968.0
2017-12-22 11:50:00,202.87,202.94,202.85,202.88,3585.0,170.986,171.045,170.9692,170.9945,3585.0
2017-12-22 11:55:00,202.84,202.87,202.53,202.72,5700.0,170.9608,170.986,170.6995,170.8596,5700.0
2017-12-22 12:00:00,202.8,203.2,202.75,203.2,15769.0,170.9271,171.2642,170.8849,171.2642,15769.0
2017-12-22 12:05:00,203.2,203.26,203.09,203.09,6749.0,171.2642,171.3148,171.1715,171.1715,6749.0
2017-12-22 12:10:00,203.14,203.15,203.07,203.07,2500.0,171.2136,171.222,171.1546,171.1546,2500.0
2017-12-22 12:15:00,203.03,203.05,202.99,203.05,1614.0,171.1209,171.1378,171.0872,171.1378,1614.0
2017-12-22 12:20:00,203.02,203.06,202.98,202.99,3880.0,171.1125,171.1462,171.0788,171.0872,3880.0
2017-12-22 12:25:00,203.02,203.08,202.98,203.03,3503.0,171.1125,171.163,171.0788,171.1209,3503.0
2017-12-22 12:30:00,203.04,203.07,202.95,203.01,5138.0,171.1293,171.1546,171.0535,171.104,5138.0
2017-12-22 12:35:00,203.01,203.08,202.98,203.0,2662.0,171.104,171.163,171.0788,171.0956,2662.0
2017-12-22 12:40:00,203.0,203.0,202.84,202.84,2100.0,171.0956,171.0956,170.9608,170.9608,2100.0
2017-12-22 12:45:00,202.88,202.91,202.78,202.79,4184.0,170.9945,171.0198,170.9102,170.9186,4184.0
2017-12-22 12:50:00,202.85,202.97,202.78,202.97,4920.0,170.9692,171.0703,170.9102,171.0703,4920.0
2017-12-22 12:55:00,202.95,202.95,202.79,202.82,1700.0,171.0535,171.0535,170.9186,170.9439,1700.0
2017-12-22 13:00:00,202.79,202.83,202.71,202.81,4743.0,170.9186,170.9523,170.8512,170.9355,4743.0
2017-12-22 13:05:00,202.77,202.83,202.69,202.69,8980.0,170.9018,170.9523,170.8343,170.8343,8980.0
2017-12-22 13:10:00,202.59,202.63,202.56,202.63,2395.0,170.7501,170.7838,170.7248,170.7838,2395.0
2017-12-22 13:15:00,202.64,202.71,202.63,202.68,4669.0,170.7922,170.8512,170.7838,170.8259,4669.0
2017-12-22 13:20:00,202.67,202.71,202.47,202.51,6774.0,170.8175,170.8512,170.6489,170.6826,6774.0
2017-12-22 13:25:00,202.52,202.73,202.49,202.73,10422.0,170.6911,170.8681,170.6658,170.8681,10422.0
2017-12-22 13:30:00,202.72,202.72,202.61,202.7,6110.0,170.8596,170.8596,170.7669,170.8428,6110.0
2017-12-22 13:35:00,202.69,202.69,202.6,202.6,1534.0,170.8343,170.8343,170.7585,170.7585,1534.0
2017-12-22 13:40:00,202.63,202.72,202.59,202.65,3349.0,170.7838,170.8596,170.7501,170.8006,3349.0
2017-12-22 13:45:00,202.67,202.8,202.65,202.8,4959.0,170.8175,170.9271,170.8006,170.9271,4959.0
2017-12-22 13:50:00,202.82,202.82,202.48,202.57,4158.0,170.9439,170.9439,170.6573,170.7332,4158.0
2017-12-22 13:55:00,202.59,202.6,202.52,202.53,3693.0,170.7501,170.7585,170.6911,170.6995,3693.0
2017-12-22 14:00:00,202.52,202.56,202.42,202.46,4737.0,170.6911,170.7248,170.6068,170.6405,4737.0
2017-12-22 14:05:00,202.46,202.59,202.44,202.47,2897.0,170.6405,170.7501,170.6236,170.6489,2897.0
2017-12-22 14:10:00,202.45,202.68,202.45,202.68,4344.0,170.6321,170.8259,170.6321,170.8259,4344.0
2017-12-22 14:15:00,202.65,202.74,202.65,202.74,4061.0,170.8006,170.8765,170.8006,170.8765,4061.0
2017-12-22 14:20:00,202.74,202.88,202.73,202.73,5011.0,170.8765,170.9945,170.8681,170.8681,5011.0
2017-12-22 14:25:00,202.7,202.71,202.6,202.64,2132.0,170.8428,170.8512,170.7585,170.7922,2132.0
2017-12-22 14:30:00,202.68,202.78,202.61,202.61,4871.0,170.8259,170.9102,170.7669,170.7669,4871.0
2017-12-22 14:35:00,202.6,202.71,202.6,202.65,2947.0,170.7585,170.8512,170.7585,170.8006,2947.0
2017-12-22 14:40:00,202.72,202.72,202.58,202.64,2818.0,170.8596,170.8596,170.7416,170.7922,2818.0
2017-12-22 14:45:00,202.61,202.73,202.59,202.69,3900.0,170.7669,170.8681,170.7501,170.8343,3900.0
2017-12-22 14:50:00,202.71,202.75,202.67,202.67,3484.0,170.8512,170.8849,170.8175,170.8175,3484.0
2017-12-22 14:55:00,202.68,202.88,202.68,202.88,5748.0,170.8259,170.9945,170.8259,170.9945,5748.0
2017-12-22 15:00:00,202.88,202.91,202.62,202.64,6202.0,170.9945,171.0198,170.7753,170.7922,6202.0
2017-12-22 15:05:00,202.63,202.65,202.53,202.57,3707.0,170.7838,170.8006,170.6995,170.7332,3707.0
2017-12-22 15:10:00,202.61,202.61,202.53,202.56,3375.0,170.7669,170.7669,170.6995,170.7248,3375.0
2017-12-22 15:15:00,202.55,202.61,202.54,202.58,5863.0,170.7163,170.7669,170.7079,170.7416,5863.0
2017-12-22 15:20:00,202.53,202.54,202.43,202.46,4352.0,170.6995,170.7079,170.6152,170.6405,4352.0
2017-12-22 15:25:00,202.46,202.55,202.39,202.55,10718.0,170.6405,170.7163,170.5815,170.7163,10718.0
2017-12-22 15:30:00,202.53,202.56,202.48,202.5,6129.0,170.6995,170.7248,170.6573,170.6742,6129.0
2017-12-22 15:35:00,202.52,202.7,202.52,202.68,8988.0,170.6911,170.8428,170.6911,170.8259,8988.0
2017-12-22 15:40:00,202.66,202.76,202.58,202.62,7574.0,170.8091,170.8933,170.7416,170.7753,7574.0
2017-12-22 15:45:00,202.58,202.73,202.55,202.67,9968.0,170.7416,170.8681,170.7163,170.8175,9968.0
2017-12-22 15:50:00,202.64,202.7,202.57,202.66,11401.0,170.7922,170.8428,170.7332,170.8091,11401.0
2017-12-22 15:55:00,202.66,202.75,202.55,202.66,41655.0,170.8091,170.8849,170.7163,170.8091,41655.0
2017-12-26 09:30:00,202.85,202.85,202.65,202.79,8824.0,170.9692,170.9692,170.8006,170.9186,8824.0
2017-12-26 09:35:00,202.79,203.22,202.51,203.0,3387.0,170.9186,171.281,170.6826,171.0956,3387.0
2017-12-26 09:40:00,202.93,203.12,202.84,203.06,3340.0,171.0366,171.1968,170.9608,171.1462,3340.0
2017-12-26 09:45:00,203.19,203.19,202.95,203.07,2209.0,171.2558,171.2558,171.0535,171.1546,2209.0
2017-12-26 09:50:00,202.88,202.97,202.7,202.7,3663.0,170.9945,171.0703,170.8428,170.8428,3663.0
2017-12-26 09:55:00,202.69,203.0,202.59,203.0,4991.0,170.8343,171.0956,170.7501,171.0956,4991.0
2017-12-26 10:00:00,203.0,203.24,202.9,203.12,6042.0,171.0956,171.2979,171.0113,171.1968,6042.0
2017-12-26 10:05:00,203.15,203.49,203.12,203.46,5729.0,171.222,171.5086,171.1968,171.4833,5729.0
2017-12-26 10:10:00,203.39,203.47,203.2,203.4,28781.0,171.4243,171.4918,171.2642,171.4328,28781.0
2017-12-26 10:15:00,203.43,203.57,203.33,203.45,4175.0,171.458,171.576,171.3738,171.4749,4175.0
2017-12-26 10:20:00,203.4,203.73,203.35,203.61,16203.0,171.4328,171.7109,171.3906,171.6097,16203.0
2017-12-26 10:25:00,203.6,203.68,203.36,203.44,7800.0,171.6013,171.6687,171.399,171.4665,7800.0
2017-12-26 10:30:00,203.42,203.42,203.04,203.19,20037.0,171.4496,171.4496,171.1293,171.2558,20037.0
2017-12-26 10:35:00,203.3,203.38,202.91,203.02,9149.0,171.3485,171.4159,171.0198,171.1125,9149.0
2017-12-26 10:40:00,203.03,203.08,202.81,202.83,4382.0,171.1209,171.163,170.9355,170.9523,4382.0
2017-12-26 10:45:00,202.77,203.08,202.76,202.99,5422.0,170.9018,171.163,170.8933,171.0872,5422.0
2017-12-26 10:50:00,202.91,202.97,202.57,202.57,5637.0,171.0198,171.0703,170.7332,170.7332,5637.0
2017-12-26 10:55:00,202.51,202.66,202.45,202.62,2879.0,170.6826,170.8091,170.6321,170.7753,2879.0
2017-12-26 11:00:00,202.55,202.61,202.34,202.57,4851.0,170.7163,170.7669,170.5393,170.7332,4851.0
2017-12-26 11:05:00,202.65,202.67,202.49,202.57,2908.0,170.8006,170.8175,170.6658,170.7332,2908.0
2017-12-26 11:10:00,202.55,202.55,202.42,202.47,1291.0,170.7163,170.7163,170.6068,170.6489,1291.0
2017-12-26 11:15:00,202.47,202.55,202.43,202.49,4979.0,170.6489,170.7163,170.6152,170.6658,4979.0
2017-12-26 11:20:00,202.49,202.65,202.49,202.53,3150.0,170.6658,170.8006,170.6658,170.6995,3150.0
2017-12-26 11:25:00,202.58,202.62,202.33,202.34,800.0,170.7416,170.7753,170.5309,170.5393,800.0
2017-12-26 11:30:00,202.28,202.41,202.25,202.28,3860.0,170.4888,170.5983,170.4635,170.4888,3860.0
2017-12-26 11:35:00,202.32,202.56,202.32,202.53,4500.0,170.5225,170.7248,170.5225,170.6995,4500.0
2017-12-26 11:40:00,202.54,202.55,202.38,202.38,1520.0,170.7079,170.7163,170.5731,170.5731,1520.0
2017-12-26 11:45:00,202.31,202.31,202.21,202.21,2866.0,170.5141,170.5141,170.4298,170.4298,2866.0
2017-12-26 11:50:00,202.24,202.31,202.15,202.19,2655.0,170.4551,170.5141,170.3792,170.4129,2655.0
2017-12-26 11:55:00,202.2,202.28,202.19,202.28,1874.0,170.4213,170.4888,170.4129,170.4888,1874.0
2017-12-26 12:00:00,202.28,202.37,202.25,202.32,1800.0,170.4888,170.5646,170.4635,170.5225,1800.0
2017-12-26 12:05:00,202.28,202.34,202.12,202.16,7650.0,170.4888,170.5393,170.3539,170.3876,7650.0
2017-12-26 12:10:00,202.18,202.28,202.08,202.13,3420.0,170.4045,170.4888,170.3202,170.3624,3420.0
2017-12-26 12:15:00,202.09,202.1,202.01,202.08,1997.0,170.3286,170.3371,170.2612,170.3202,1997.0
2017-12-26 12:20:00,202.09,202.21,202.03,202.09,8032.0,170.3286,170.4298,170.2781,170.3286,8032.0
2017-12-26 12:25:00,202.07,202.1,202.06,202.1,2637.0,170.3118,170.3371,170.3034,170.3371,2637.0
2017-12-26 12:30:00,202.13,202.15,202.01,202.09,4657.0,170.3624,170.3792,170.2612,170.3286,4657.0
2017-12-26 12:35:00,201.96,201.96,201.82,201.89,600.0,170.2191,170.2191,170.1011,170.1601,600.0
2017-12-26 12:40:00,201.94,201.98,201.73,201.82,4029.0,170.2022,170.2359,170.0252,170.1011,4029.0
2017-12-26 12:45:00,201.79,201.9,201.79,201.89,2425.0,170.0758,170.1685,170.0758,170.1601,2425.0
2017-12-26 12:50:00,201.87,201.91,201.76,201.76,1726.0,170.1432,170.1769,170.0505,170.0505,1726.0
2017-12-26 12:55:00,201.75,201.84,201.71,201.71,1242.0,170.0421,170.1179,170.0084,170.0084,1242.0
2017-12-26 13:00:00,201.77,201.91,201.75,201.82,3619.0,170.0589,170.1769,170.0421,170.1011,3619.0
2017-12-26 13:05:00,201.82,201.86,201.76,201.86,2772.0,170.1011,170.1348,170.0505,170.1348,2772.0
2017-12-26 13:10:00,201.82,201.98,201.82,201.97,4348.0,170.1011,170.2359,170.1011,170.2275,4348.0
2017-12-26 13:15:00,202.01,202.19,201.91,202.18,4300.0,170.2612,170.4129,170.1769,170.4045,4300.0
2017-12-26 13:20:00,202.2,202.34,202.14,202.29,5571.0,170.4213,170.5393,170.3708,170.4972,5571.0
2017-12-26 13:25:00,202.31,202.35,202.29,202.29,2800.0,170.5141,170.5478,170.4972,170.4972,2800.0
2017-12-26 13:30:00,202.23,202.29,202.12,202.12,4578.0,170.4466,170.4972,170.3539,170.3539,4578.0
2017-12-26 13:35:00,202.17,202.25,202.17,202.23,3008.0,170.3961,170.4635,170.3961,170.4466,3008.0
2017-12-26 13:40:00,202.27,202.36,202.27,202.36,1544.0,170.4803,170.5562,170.4803,170.5562,1544.0
2017-12-26 13:45:00,202.31,202.43,202.1,202.29,5720.0,170.5141,170.6152,170.3371,170.4972,5720.0
2017-12-26 13:50:00,202.26,202.4,202.26,202.4,3247.0,170.4719,170.5899,170.4719,170.5899,3247.0
2017-12-26 13:55:00,202.36,202.4,202.29,202.3,2333.0,170.5562,170.5899,170.4972,170.5056,2333.0
2017-12-26 14:00:00,202.35,202.35,202.14,202.28,5153.0,170.5478,170.5478,170.3708,170.4888,5153.0
2017-12-26 14:05:00,202.19,202.19,202.07,202.07,3013.0,170.4129,170.4129,170.3118,170.3118,3013.0
2017-12-26 14:10:00,202.08,202.15,202.02,202.03,2800.0,170.3202,170.3792,170.2696,170.2781,2800.0
2017-12-26 14:15:00,202.03,202.22,202.01,202.14,2821.0,170.2781,170.4382,170.2612,170.3708,2821.0
2017-12-26 14:20:00,202.18,202.21,202.0,202.02,5120.0,170.4045,170.4298,170.2528,170.2696,5120.0
2017-12-26 14:25:00,202.01,202.01,201.94,201.98,5835.0,170.2612,170.2612,170.2022,170.2359,5835.0
2017-12-26 14:30:00,201.95,202.0,201.91,202.0,3949.0,170.2106,170.2528,170.1769,170.2528,3949.0
2017-12-26 14:35:00,202.09,202.17,201.94,201.97,5197.0,170.3286,170.3961,170.2022,170.2275,5197.0
2017-12-26 14:40:00,201.94,202.1,201.88,202.08,2469.0,170.2022,170.3371,170.1516,170.3202,2469.0
2017-12-26 14:45:00,202.07,202.14,202.05,202.05,2302.0,170.3118,170.3708,170.2949,170.2949,2302.0
2017-12-26 14:50:00,202.1,202.15,202.1,202.12,2025.0,170.3371,170.3792,170.3371,170.3539,2025.0
2017-12-26 14:55:00,202.09,202.14,201.99,202.14,5054.0,170.3286,170.3708,170.2444,170.3708,5054.0
2017-12-26 15:00:00,202.12,202.17,202.04,202.05,2899.0,170.3539,170.3961,170.2865,170.2949,2899.0
2017-12-26 15:05:00,202.04,202.04,201.96,201.96,2540.0,170.2865,170.2865,170.2191,170.2191,2540.0
2017-12-26 15:10:00,201.99,201.99,201.93,201.97,3270.0,170.2444,170.2444,170.1938,170.2275,3270.0
2017-12-26 15:15:00,201.96,201.97,201.82,201.83,4293.0,170.2191,170.2275,170.1011,170.1095,4293.0
2017-12-26 15:20:00,201.85,201.87,201.77,201.77,4090.0,170.1264,170.1432,170.0589,170.0589,4090.0
2017-12-26 15:25:00,201.75,201.83,201.73,201.74,4522.0,170.0421,170.1095,170.0252,170.0336,4522.0
2017-12-26 15:30:00,201.78,201.88,201.78,201.8,3506.0,170.0674,170.1516,170.0674,170.0842,3506.0
2017-12-26 15:35:00,201.82,201.82,201.74,201.77,4830.0,170.1011,170.1011,170.0336,170.0589,4830.0
2017-12-26 15:40:00,201.76,201.79,201.71,201.71,4762.0,170.0505,170.0758,170.0084,170.0084,4762.0
2017-12-26 15:45:00,201.7,201.94,201.69,201.92,13437.0,169.9999,170.2022,169.9915,170.1854,13437.0
2017-12-26 15:50:00,201.9,201.92,201.74,201.74,10524.0,170.1685,170.1854,170.0336,170.0336,10524.0
2017-12-26 15:55:00,201.77,202.01,201.75,201.96,31477.0,170.0589,170.2612,170.0421,170.2191,31477.0
2017-12-27 09:30:00,202.01,202.15,201.18,201.47,12726.0,170.2612,170.3792,169.5617,169.8061,12726.0
2017-12-27 09:35:00,201.48,202.44,201.4,202.25,3619.0,169.8145,170.6236,169.7471,170.4635,3619.0
2017-12-27 09:40:00,202.39,202.61,202.02,202.27,5738.0,170.5815,170.7669,170.2696,170.4803,5738.0
2017-12-27 09:45:00,202.39,202.39,201.7,201.91,11847.0,170.5815,170.5815,169.9999,170.1769,11847.0
2017-12-27 09:50:00,202.04,202.28,201.92,202.17,3150.0,170.2865,170.4888,170.1854,170.3961,3150.0
2017-12-27 09:55:00,202.31,202.5,202.3,202.39,2790.0,170.5141,170.6742,170.5056,170.5815,2790.0
2017-12-27 10:00:00,202.38,202.42,202.22,202.25,6461.0,170.5731,170.6068,170.4382,170.4635,6461.0
2017-12-27 10:05:00,202.36,202.36,202.12,202.29,5680.0,170.5562,170.5562,170.3539,170.4972,5680.0
2017-12-27 10:10:00,202.2,202.28,202.01,202.19,3443.0,170.4213,170.4888,170.2612,170.4129,3443.0
2017-12-27 10:15:00,202.24,202.36,202.02,202.14,3710.0,170.4551,170.5562,170.2696,170.3708,3710.0
2017-12-27 10:20:00,202.19,202.5,202.19,202.5,2293.0,170.4129,170.6742,170.4129,170.6742,2293.0
2017-12-27 10:25:00,202.53,202.61,202.5,202.61,2895.0,170.6995,170.7669,170.6742,170.7669,2895.0
2017-12-27 10:30:00,202.61,202.61,202.3,202.49,6432.0,170.7669,170.7669,170.5056,170.6658,6432.0
2017-12-27 10:35:00,202.52,202.55,202.38,202.43,4327.0,170.6911,170.7163,170.5731,170.6152,4327.0
2017-12-27 10:40:00,202.44,202.57,202.43,202.53,2505.0,170.6236,170.7332,170.6152,170.6995,2505.0
2017-12-27 10:45:00,202.57,202.61,202.34,202.46,3998.0,170.7332,170.7669,170.5393,170.6405,3998.0
2017-12-27 10:50:00,202.53,202.62,202.49,202.49,2800.0,170.6995,170.7753,170.6658,170.6658,2800.0
2017-12-27 10:55:00,202.57,202.93,202.57,202.88,6432.0,170.7332,171.0366,170.7332,170.9945,6432.0
2017-12-27 11:00:00,202.93,203.07,202.89,203.0,11203.0,171.0366,171.1546,171.0029,171.0956,11203.0
2017-12-27 11:05:00,203.06,203.11,202.88,202.88,7796.0,171.1462,171.1883,170.9945,170.9945,7796.0
2017-12-27 11:10:00,202.82,202.87,202.66,202.77,3589.0,170.9439,170.986,170.8091,170.9018,3589.0
2017-12-27 11:15:00,202.82,202.87,202.7,202.82,2226.0,170.9439,170.986,170.8428,170.9439,2226.0
2017-12-27 11:20:00,202.81,203.1,202.81,203.05,5994.0,170.9355,171.1799,170.9355,171.1378,5994.0
2017-12-27 11:25:00,203.09,203.25,203.09,203.24,2500.0,171.1715,171.3063,171.1715,171.2979,2500.0
2017-12-27 11:30:00,203.14,203.34,203.12,203.31,7730.0,171.2136,171.3822,171.1968,171.3569,7730.0
2017-12-27 11:35:00,203.36,203.36,202.98,203.17,7022.0,171.399,171.399,171.0788,171.2389,7022.0
2017-12-27 11:40:00,203.1,203.21,202.94,202.94,4498.0,171.1799,171.2726,171.045,171.045,4498.0
2017-12-27 11:45:00,202.94,202.97,202.82,202.97,2589.0,171.045,171.0703,170.9439,171.0703,2589.0
2017-12-27 11:50:00,202.97,203.11,202.84,202.94,2800.0,171.0703,171.1883,170.9608,171.045,2800.0
2017-12-27 11:55:00,202.92,203.03,202.89,203.03,605.0,171.0282,171.1209,171.0029,171.1209,605.0
2017-12-27 12:00:00,203.0,203.07,202.77,202.8,6429.0,171.0956,171.1546,170.9018,170.9271,6429.0
2017-12-27 12:05:00,202.64,203.02,202.62,202.92,3253.0,170.7922,171.1125,170.7753,171.0282,3253.0
2017-12-27 12:10:00,202.96,203.06,202.94,202.95,2152.0,171.0619,171.1462,171.045,171.0535,2152.0
2017-12-27 12:15:00,202.94,203.07,202.93,202.93,3018.0,171.045,171.1546,171.0366,171.0366,3018.0
2017-12-27 12:20:00,202.88,203.03,202.82,202.85,2100.0,170.9945,171.1209,170.9439,170.9692,2100.0
2017-12-27 12:25:00,202.83,202.83,202.66,202.73,1911.0,170.9523,170.9523,170.8091,170.8681,1911.0
2017-12-27 12:30:00,202.77,202.88,202.71,202.8,4131.0,170.9018,170.9945,170.8512,170.9271,4131.0
2017-12-27 12:35:00,202.72,202.85,202.68,202.69,2110.0,170.8596,170.9692,170.8259,170.8343,2110.0
2017-12-27 12:40:00,202.71,202.81,202.63,202.74,2317.0,170.8512,170.9355,170.7838,170.8765,2317.0
2017-12-27 12:45:00,202.83,202.88,202.57,202.62,3475.0,170.9523,170.9945,170.7332,170.7753,3475.0
2017-12-27 12:50:00,202.65,202.88,202.65,202.86,3768.0,170.8006,170.9945,170.8006,170.9776,3768.0
2017-12-27 12:55:00,202.83,202.85,202.68,202.81,2502.0,170.9523,170.9692,170.8259,170.9355,2502.0
2017-12-27 13:00:00,202.79,202.94,202.76,202.94,2976.0,170.9186,171.045,170.8933,171.045,2976.0
2017-12-27 13:05:00,202.97,202.97,202.75,202.84,5265.0,171.0703,171.0703,170.8849,170.9608,5265.0
2017-12-27 13:10:00,202.84,202.84,202.56,202.64,4151.0,170.9608,170.9608,170.7248,170.7922,4151.0
2017-12-27 13:15:00,202.57,202.59,202.57,202.57,580.0,170.7332,170.7501,170.7332,170.7332,580.0
2017-12-27 13:20:00,202.53,202.6,202.23,202.23,5431.0,170.6995,170.7585,170.4466,170.4466,5431.0
2017-12-27 13:25:00,202.28,202.41,202.27,202.31,2422.0,170.4888,170.5983,170.4803,170.5141,2422.0
2017-12-27 13:30:00,202.32,202.36,202.24,202.33,2905.0,170.5225,170.5562,170.4551,170.5309,2905.0
2017-12-27 13:35:00,202.3,202.48,202.3,202.43,2326.0,170.5056,170.6573,170.5056,170.6152,2326.0
2017-12-27 13:40:00,202.41,202.61,202.2,202.31,5383.0,170.5983,170.7669,170.4213,170.5141,5383.0
2017-12-27 13:45:00,202.38,202.49,202.21,202.22,2393.0,170.5731,170.6658,170.4298,170.4382,2393.0
2017-12-27 13:50:00,202.29,202.46,202.29,202.46,1435.0,170.4972,170.6405,170.4972,170.6405,1435.0
2017-12-27 13:55:00,202.48,202.7,202.39,202.51,5461.0,170.6573,170.8428,170.5815,170.6826,5461.0
2017-12-27 14:00:00,202.46,202.62,202.36,202.41,2830.0,170.6405,170.7753,170.5562,170.5983,2830.0
2017-12-27 14:05:00,202.41,202.56,202.37,202.5,3143.0,170.5983,170.7248,170.5646,170.6742,3143.0
2017-12-27 14:10:00,202.5,202.55,202.41,202.51,3147.0,170.6742,170.7163,170.5983,170.6826,3147.0
2017-12-27 14:15:00,202.5,202.61,202.2,202.21,1928.0,170.6742,170.7669,170.4213,170.4298,1928.0
2017-12-27 14:20:00,202.31,202.46,202.31,202.43,1561.0,170.5141,170.6405,170.5141,170.6152,1561.0
2017-12-27 14:25:00,202.48,202.59,202.39,202.51,3356.0,170.6573,170.7501,170.5815,170.6826,3356.0
2017-12-27 14:30:00,202.6,202.7,202.39,202.39,3759.0,170.7585,170.8428,170.5815,170.5815,3759.0
2017-12-27 14:35:00,202.31,202.44,202.23,202.42,2836.0,170.5141,170.6236,170.4466,170.6068,2836.0
2017-12-27 14:40:00,202.39,202.48,202.37,202.42,2272.0,170.5815,170.6573,170.5646,170.6068,2272.0
2017-12-27 14:45:00,202.43,202.57,202.3,202.3,3842.0,170.6152,170.7332,170.5056,170.5056,3842.0
2017-12-27 14:50:00,202.47,202.65,202.41,202.65,5595.0,170.6489,170.8006,170.5983,170.8006,5595.0
2017-12-27 14:55:00,202.7,202.75,202.61,202.75,5187.0,170.8428,170.8849,170.7669,170.8849,5187.0
2017-12-27 15:00:00,202.71,202.75,202.49,202.69,3580.0,170.8512,170.8849,170.6658,170.8343,3580.0
2017-12-27 15:05:00,202.59,202.7,202.51,202.66,3379.0,170.7501,170.8428,170.6826,170.8091,3379.0
2017-12-27 15:10:00,202.67,202.86,202.56,202.56,6450.0,170.8175,170.9776,170.7248,170.7248,6450.0
2017-12-27 15:15:00,202.66,202.79,202.61,202.68,4947.0,170.8091,170.9186,170.7669,170.8259,4947.0
2017-12-27 15:20:00,202.75,202.75,202.62,202.62,3625.0,170.8849,170.8849,170.7753,170.7753,3625.0
2017-12-27 15:25:00,202.64,202.64,202.5,202.51,3250.0,170.7922,170.7922,170.6742,170.6826,3250.0
2017-12-27 15:30:00,202.56,202.7,202.56,202.68,5396.0,170.7248,170.8428,170.7248,170.8259,5396.0
2017-12-27 15:35:00,202.61,202.61,202.42,202.45,3702.0,170.7669,170.7669,170.6068,170.6321,3702.0
2017-12-27 15:40:00,202.45,202.49,202.38,202.49,3178.0,170.6321,170.6658,170.5731,170.6658,3178.0
2017-12-27 15:45:00,202.49,202.57,202.33,202.51,9885.0,170.6658,170.7332,170.5309,170.6826,9885.0
2017-12-27 15:50:00,202.53,202.6,202.49,202.59,11473.0,170.6995,170.7585,170.6658,170.7501,11473.0
2017-12-27 15:55:00,202.59,202.78,202.59,202.71,30525.0,170.7501,170.9102,170.7501,170.8512,30525.0
2017-12-28 09:30:00,203.45,203.45,202.78,202.78,9640.0,171.4749,171.4749,170.9102,170.9102,9640.0
2017-12-28 09:35:00,202.82,203.35,202.81,203.35,9041.0,170.9439,171.3906,170.9355,171.3906,9041.0
2017-12-28 09:40:00,203.2,203.36,203.12,203.18,2269.0,171.2642,171.399,171.1968,171.2473,2269.0
2017-12-28 09:45:00,203.21,203.21,202.98,203.16,4523.0,171.2726,171.2726,171.0788,171.2305,4523.0
2017-12-28 09:50:00,203.25,203.45,203.22,203.27,5835.0,171.3063,171.4749,171.281,171.3232,5835.0
2017-12-28 09:55:00,203.22,203.4,203.06,203.36,14504.0,171.281,171.4328,171.1462,171.399,14504.0
2017-12-28 10:00:00,203.4,203.57,203.23,203.42,6760.0,171.4328,171.576,171.2895,171.4496,6760.0
2017-12-28 10:05:00,203.47,203.53,203.36,203.37,5813.0,171.4918,171.5423,171.399,171.4075,5813.0
2017-12-28 10:10:00,203.52,203.57,203.33,203.34,6060.0,171.5339,171.576,171.3738,171.3822,6060.0
2017-12-28 10:15:00,203.44,203.48,203.24,203.25,25334.0,171.4665,171.5002,171.2979,171.3063,25334.0
2017-12-28 10:20:00,203.38,203.48,203.35,203.44,7449.0,171.4159,171.5002,171.3906,171.4665,7449.0
2017-12-28 10:25:00,203.42,203.52,203.42,203.42,1320.0,171.4496,171.5339,171.4496,171.4496,1320.0
2017-12-28 10:30:00,203.42,203.42,203.25,203.33,18647.0,171.4496,171.4496,171.3063,171.3738,18647.0
2017-12-28 10:35:00,203.33,203.34,203.16,203.34,3900.0,171.3738,171.3822,171.2305,171.3822,3900.0
2017-12-28 10:40:00,203.28,203.43,203.21,203.35,15656.0,171.3316,171.458,171.2726,171.3906,15656.0
2017-12-28 10:45:00,203.33,203.41,203.27,203.31,17348.0,171.3738,171.4412,171.3232,171.3569,17348.0
2017-12-28 10:50:00,203.34,203.55,203.24,203.55,14876.0,171.3822,171.5592,171.2979,171.5592,14876.0
2017-12-28 10:55:00,203.49,203.74,203.48,203.6,9562.0,171.5086,171.7193,171.5002,171.6013,9562.0
2017-12-28 11:00:00,203.61,203.68,203.51,203.52,1400.0,171.6097,171.6687,171.5255,171.5339,1400.0
2017-12-28 11:05:00,203.56,203.63,203.48,203.56,3815.0,171.5676,171.6266,171.5002,171.5676,3815.0
2017-12-28 11:10:00,203.51,203.78,203.51,203.78,3098.0,171.5255,171.753,171.5255,171.753,3098.0
2017-12-28 11:15:00,203.71,203.71,203.58,203.66,3370.0,171.694,171.694,171.5845,171.6519,3370.0
2017-12-28 11:20:00,203.64,203.69,203.59,203.65,3274.0,171.635,171.6772,171.5929,171.6435,3274.0
2017-12-28 11:25:00,203.62,203.77,203.58,203.71,10248.0,171.6182,171.7446,171.5845,171.694,10248.0
2017-12-28 11:30:00,203.77,203.77,203.63,203.76,6314.0,171.7446,171.7446,171.6266,171.7362,6314.0
2017-12-28 11:35:00,203.76,203.94,203.76,203.91,3170.0,171.7362,171.8879,171.7362,171.8626,3170.0
2017-12-28 11:40:00,203.9,203.97,203.88,203.89,2997.0,171.8542,171.9132,171.8373,171.8457,2997.0
2017-12-28 11:45:00,203.88,203.93,203.87,203.89,3089.0,171.8373,171.8795,171.8289,171.8457,3089.0
2017-12-28 11:50:00,203.86,203.86,203.72,203.74,6634.0,171.8205,171.8205,171.7025,171.7193,6634.0
2017-12-28 11:55:00,203.66,203.77,203.64,203.64,2700.0,171.6519,171.7446,171.635,171.635,2700.0
2017-12-28 12:00:00,203.61,203.65,203.57,203.63,2200.0,171.6097,171.6435,171.576,171.6266,2200.0
2017-12-28 12:05:00,203.63,203.7,203.61,203.63,3706.0,171.6266,171.6856,171.6097,171.6266,3706.0
2017-12-28 12:10:00,203.63,203.63,203.51,203.61,4518.0,171.6266,171.6266,171.5255,171.6097,4518.0
2017-12-28 12:15:00,203.62,203.62,203.56,203.56,1290.0,171.6182,171.6182,171.5676,171.5676,1290.0
2017-12-28 12:20:00,203.53,203.56,203.41,203.42,3226.0,171.5423,171.5676,171.4412,171.4496,3226.0
2017-12-28 12:25:00,203.41,203.54,203.39,203.51,8030.0,171.4412,171.5507,171.4243,171.5255,8030.0
2017-12-28 12:30:00,203.48,203.49,203.41,203.47,12213.0,171.5002,171.5086,171.4412,171.4918,12213.0
2017-12-28 12:35:00,203.48,203.53,203.48,203.51,12230.0,171.5002,171.5423,171.5002,171.5255,12230.0
2017-12-28 12:40:00,203.53,203.55,203.48,203.5,11850.0,171.5423,171.5592,171.5002,171.517,11850.0
2017-12-28 12:45:00,203.52,203.54,203.5,203.53,2157.0,171.5339,171.5507,171.517,171.5423,2157.0
2017-12-28 12:50:00,203.51,203.53,203.47,203.52,5231.0,171.5255,171.5423,171.4918,171.5339,5231.0
2017-12-28 12:55:00,203.47,203.52,203.47,203.49,1235.0,171.4918,171.5339,171.4918,171.5086,1235.0
2017-12-28 13:00:00,203.44,203.51,203.39,203.39,3125.0,171.4665,171.5255,171.4243,171.4243,3125.0
2017-12-28 13:05:00,203.34,203.37,203.22,203.24,9062.0,171.3822,171.4075,171.281,171.2979,9062.0
2017-12-28 13:10:00,203.25,203.4,203.24,203.4,2135.0,171.3063,171.4328,171.2979,171.4328,2135.0
2017-12-28 13:15:00,203.35,203.47,203.29,203.45,2210.0,171.3906,171.4918,171.34,171.4749,2210.0
2017-12-28 13:20:00,203.48,203.48,203.36,203.41,1001.0,171.5002,171.5002,171.399,171.4412,1001.0
2017-12-28 13:25:00,203.42,203.45,203.39,203.44,1742.0,171.4496,171.4749,171.4243,171.4665,1742.0
2017-12-28 13:30:00,203.46,203.5,203.4,203.49,3313.0,171.4833,171.517,171.4328,171.5086,3313.0
2017-12-28 13:35:00,203.51,203.54,203.48,203.54,2682.0,171.5255,171.5507,171.5002,171.5507,2682.0
2017-12-28 13:40:00,203.56,203.56,203.43,203.5,1650.0,171.5676,171.5676,171.458,171.517,1650.0
2017-12-28 13:45:00,203.53,203.53,203.46,203.47,756.0,171.5423,171.5423,171.4833,171.4918,756.0
2017-12-28 13:50:00,203.48,203.55,203.47,203.53,2500.0,171.5002,171.5592,171.4918,171.5423,2500.0
2017-12-28 13:55:00,203.55,203.77,203.52,203.67,3746.0,171.5592,171.7446,171.5339,171.6603,3746.0
2017-12-28 14:00:00,203.67,203.76,203.67,203.74,1420.0,171.6603,171.7362,171.6603,171.7193,1420.0
2017-12-28 14:05:00,203.7,203.75,203.57,203.64,10318.0,171.6856,171.7277,171.576,171.635,10318.0
2017-12-28 14:10:00,203.58,203.65,203.57,203.62,1193.0,171.5845,171.6435,171.576,171.6182,1193.0
2017-12-28 14:15:00,203.57,203.61,203.47,203.61,3108.0,171.576,171.6097,171.4918,171.6097,3108.0
2017-12-28 14:20:00,203.62,203.63,203.56,203.58,2723.0,171.6182,171.6266,171.5676,171.5845,2723.0
2017-12-28 14:25:00,203.63,203.67,203.57,203.59,2062.0,171.6266,171.6603,171.576,171.5929,2062.0
2017-12-28 14:30:00,203.59,203.74,203.59,203.63,3634.0,171.5929,171.7193,171.5929,171.6266,3634.0
2017-12-28 14:35:00,203.63,203.79,203.61,203.72,10175.0,171.6266,171.7615,171.6097,171.7025,10175.0
2017-12-28 14:40:00,203.77,203.85,203.56,203.57,4075.0,171.7446,171.812,171.5676,171.576,4075.0
2017-12-28 14:45:00,203.51,203.61,203.5,203.54,2313.0,171.5255,171.6097,171.517,171.5507,2313.0
2017-12-28 14:50:00,203.65,203.8,203.61,203.71,3273.0,171.6435,171.7699,171.6097,171.694,3273.0
2017-12-28 14:55:00,203.67,203.67,203.53,203.58,3655.0,171.6603,171.6603,171.5423,171.5845,3655.0
2017-12-28 15:00:00,203.57,203.62,203.55,203.59,3890.0,171.576,171.6182,171.5592,171.5929,3890.0
2017-12-28 15:05:00,203.56,203.64,203.48,203.61,5126.0,171.5676,171.635,171.5002,171.6097,5126.0
2017-12-28 15:10:00,203.64,203.75,203.57,203.57,5621.0,171.635,171.7277,171.576,171.576,5621.0
2017-12-28 15:15:00,203.58,203.71,203.57,203.69,3290.0,171.5845,171.694,171.576,171.6772,3290.0
2017-12-28 15:20:00,203.65,203.68,203.45,203.52,5056.0,171.6435,171.6687,171.4749,171.5339,5056.0
2017-12-28 15:25:00,203.51,203.72,203.5,203.57,6724.0,171.5255,171.7025,171.517,171.576,6724.0
2017-12-28 15:30:00,203.57,203.61,203.51,203.59,6264.0,171.576,171.6097,171.5255,171.5929,6264.0
2017-12-28 15:35:00,203.59,203.68,203.58,203.68,8775.0,171.5929,171.6687,171.5845,171.6687,8775.0
2017-12-28 15:40:00,203.66,203.67,203.57,203.66,10622.0,171.6519,171.6603,171.576,171.6519,10622.0
2017-12-28 15:45:00,203.67,203.78,203.61,203.61,11386.0,171.6603,171.753,171.6097,171.6097,11386.0
2017-12-28 15:50:00,203.63,203.87,203.63,203.86,22870.0,171.6266,171.8289,171.6266,171.8205,22870.0
2017-12-28 15:55:00,203.85,204.04,203.8,203.84,43059.0,171.812,171.9722,171.7699,171.8036,43059.0
2017-12-29 09:30:00,204.0,204.29,203.73,203.8,17515.0,171.9385,172.1829,171.7109,171.7699,17515.0
2017-12-29 09:35:00,203.77,204.1,203.71,203.86,3023.0,171.7446,172.0227,171.694,171.8205,3023.0
2017-12-29 09:40:00,203.89,203.89,203.46,203.75,2572.0,171.8457,171.8457,171.4833,171.7277,2572.0
2017-12-29 09:45:00,203.8,203.8,203.52,203.52,2168.0,171.7699,171.7699,171.5339,171.5339,2168.0
2017-12-29 09:50:00,203.54,203.54,203.29,203.38,1275.0,171.5507,171.5507,171.34,171.4159,1275.0
2017-12-29 09:55:00,203.64,203.9,203.47,203.9,15116.0,171.635,171.8542,171.4918,171.8542,15116.0
2017-12-29 10:00:00,203.81,203.81,203.42,203.42,5656.0,171.7783,171.7783,171.4496,171.4496,5656.0
2017-12-29 10:05:00,203.39,203.69,203.39,203.69,3600.0,171.4243,171.6772,171.4243,171.6772,3600.0
2017-12-29 10:10:00,203.6,203.61,203.36,203.51,5635.0,171.6013,171.6097,171.399,171.5255,5635.0
2017-12-29 10:15:00,203.3,203.68,203.25,203.62,6384.0,171.3485,171.6687,171.3063,171.6182,6384.0
2017-12-29 10:20:00,203.56,203.56,203.21,203.22,2873.0,171.5676,171.5676,171.2726,171.281,2873.0
2017-12-29 10:25:00,203.32,203.61,203.27,203.61,4428.0,171.3653,171.6097,171.3232,171.6097,4428.0
2017-12-29 10:30:00,203.5,203.67,203.5,203.57,1050.0,171.517,171.6603,171.517,171.576,1050.0
2017-12-29 10:35:00,203.57,203.81,203.49,203.71,5110.0,171.576,171.7783,171.5086,171.694,5110.0
2017-12-29 10:40:00,203.59,203.85,203.59,203.79,3800.0,171.5929,171.812,171.5929,171.7615,3800.0
2017-12-29 10:45:00,203.87,203.95,203.87,203.89,1200.0,171.8289,171.8963,171.8289,171.8457,1200.0
2017-12-29 10:50:00,203.85,203.94,203.78,203.94,2235.0,171.812,171.8879,171.753,171.8879,2235.0
2017-12-29 10:55:00,203.95,204.19,203.86,204.18,2407.0,171.8963,172.0986,171.8205,172.0902,2407.0
2017-12-29 11:00:00,204.34,204.35,204.12,204.19,1947.0,172.225,172.2334,172.0396,172.0986,1947.0
2017-12-29 11:05:00,204.26,204.42,204.12,204.24,5300.0,172.1576,172.2924,172.0396,172.1407,5300.0
2017-12-29 11:10:00,204.12,204.2,203.99,204.11,1694.0,172.0396,172.107,171.93,172.0312,1694.0
2017-12-29 11:15:00,204.12,204.16,203.99,204.11,3595.0,172.0396,172.0733,171.93,172.0312,3595.0
2017-12-29 11:20:00,204.09,204.14,203.81,204.12,5283.0,172.0143,172.0565,171.7783,172.0396,5283.0
2017-12-29 11:25:00,203.92,204.19,203.86,204.18,8304.0,171.871,172.0986,171.8205,172.0902,8304.0
2017-12-29 11:30:00,204.15,204.2,204.1,204.1,2796.0,172.0649,172.107,172.0227,172.0227,2796.0
2017-12-29 11:35:00,204.19,204.32,204.12,204.17,4348.0,172.0986,172.2082,172.0396,172.0817,4348.0
2017-12-29 11:40:00,204.08,204.2,204.05,204.14,1950.0,172.0059,172.107,171.9806,172.0565,1950.0
2017-12-29 11:45:00,204.14,204.4,204.1,204.4,3407.0,172.0565,172.2756,172.0227,172.2756,3407.0
2017-12-29 11:50:00,204.35,204.46,204.28,204.46,2021.0,172.2334,172.3262,172.1744,172.3262,2021.0
2017-12-29 11:55:00,204.38,204.58,204.35,204.54,5341.0,172.2587,172.4273,172.2334,172.3936,5341.0
2017-12-29 12:00:00,204.54,204.59,204.26,204.26,3667.0,172.3936,172.4357,172.1576,172.1576,3667.0
2017-12-29 12:05:00,204.22,204.29,204.06,204.06,4130.0,172.1239,172.1829,171.989,171.989,4130.0
2017-12-29 12:10:00,204.06,204.17,203.92,204.17,2299.0,171.989,172.0817,171.871,172.0817,2299.0
2017-12-29 12:15:00,204.13,204.13,204.07,204.07,2372.0,172.048,172.048,171.9975,171.9975,2372.0
2017-12-29 12:20:00,204.11,204.15,204.02,204.06,1454.0,172.0312,172.0649,171.9553,171.989,1454.0
2017-12-29 12:25:00,204.11,204.2,204.0,204.1,3500.0,172.0312,172.107,171.9385,172.0227,3500.0
2017-12-29 12:30:00,204.09,204.12,203.85,203.92,2757.0,172.0143,172.0396,171.812,171.871,2757.0
2017-12-29 12:35:00,203.96,204.01,203.92,203.92,1069.0,171.9047,171.9469,171.871,171.871,1069.0
2017-12-29 12:40:00,204.06,204.11,203.93,204.02,5420.0,171.989,172.0312,171.8795,171.9553,5420.0
2017-12-29 12:45:00,204.07,204.08,203.87,204.0,2297.0,171.9975,172.0059,171.8289,171.9385,2297.0
2017-12-29 12:50:00,203.99,203.99,203.96,203.96,500.0,171.93,171.93,171.9047,171.9047,500.0
2017-12-29 12:55:00,203.9,204.0,203.89,203.97,1760.0,171.8542,171.9385,171.8457,171.9132,1760.0
2017-12-29 13:00:00,203.93,204.04,203.93,204.01,1149.0,171.8795,171.9722,171.8795,171.9469,1149.0
2017-12-29 13:05:00,204.06,204.13,204.01,204.11,4004.0,171.989,172.048,171.9469,172.0312,4004.0
2017-12-29 13:10:00,204.06,204.17,204.06,204.17,2182.0,171.989,172.0817,171.989,172.0817,2182.0
2017-12-29 13:15:00,204.1,204.19,204.03,204.05,6168.0,172.0227,172.0986,171.9637,171.9806,6168.0
2017-12-29 13:20:00,204.0,204.15,203.97,204.1,6866.0,171.9385,172.0649,171.9132,172.0227,6866.0
2017-12-29 13:25:00,204.08,204.42,204.03,204.35,6309.0,172.0059,172.2924,171.9637,172.2334,6309.0
2017-12-29 13:30:00,204.31,204.6,204.29,204.6,9447.0,172.1997,172.4442,172.1829,172.4442,9447.0
2017-12-29 13:35:00,204.59,204.64,204.51,204.52,6879.0,172.4357,172.4779,172.3683,172.3767,6879.0
2017-12-29 13:40:00,204.52,204.57,204.41,204.46,3033.0,172.3767,172.4189,172.284,172.3262,3033.0
2017-12-29 13:45:00,204.46,204.47,204.29,204.41,6063.0,172.3262,172.3346,172.1829,172.284,6063.0
2017-12-29 13:50:00,204.41,204.47,204.21,204.31,4093.0,172.284,172.3346,172.1154,172.1997,4093.0
2017-12-29 13:55:00,204.22,204.38,204.2,204.38,1718.0,172.1239,172.2587,172.107,172.2587,1718.0
2017-12-29 14:00:00,204.38,204.44,204.27,204.42,3386.0,172.2587,172.3093,172.166,172.2924,3386.0
2017-12-29 14:05:00,204.31,204.31,204.16,204.19,2243.0,172.1997,172.1997,172.0733,172.0986,2243.0
2017-12-29 14:10:00,204.22,204.22,204.13,204.14,2200.0,172.1239,172.1239,172.048,172.0565,2200.0
2017-12-29 14:15:00,204.13,204.28,204.13,204.28,2509.0,172.048,172.1744,172.048,172.1744,2509.0
2017-12-29 14:20:00,204.33,204.33,204.13,204.16,2705.0,172.2166,172.2166,172.048,172.0733,2705.0
2017-12-29 14:25:00,204.12,204.12,204.12,204.12,100.0,172.0396,172.0396,172.0396,172.0396,100.0
2017-12-29 14:30:00,204.13,204.28,204.12,204.15,5273.0,172.048,172.1744,172.0396,172.0649,5273.0
2017-12-29 14:35:00,204.07,204.12,203.98,204.01,2199.0,171.9975,172.0396,171.9216,171.9469,2199.0
2017-12-29 14:40:00,204.04,204.06,203.99,204.0,1172.0,171.9722,171.989,171.93,171.9385,1172.0
2017-12-29 14:45:00,204.04,204.04,203.95,203.95,500.0,171.9722,171.9722,171.8963,171.8963,500.0
2017-12-29 14:50:00,203.95,204.02,203.94,203.95,2341.0,171.8963,171.9553,171.8879,171.8963,2341.0
2017-12-29 14:55:00,203.89,203.91,203.85,203.85,1603.0,171.8457,171.8626,171.812,171.812,1603.0
2017-12-29 15:00:00,203.89,203.9,203.82,203.9,4733.0,171.8457,171.8542,171.7867,171.8542,4733.0
2017-12-29 15:05:00,203.95,204.03,203.95,203.99,2648.0,171.8963,171.9637,171.8963,171.93,2648.0
2017-12-29 15:10:00,203.98,204.13,203.98,204.13,10408.0,171.9216,172.048,171.9216,172.048,10408.0
2017-12-29 15:15:00,204.13,204.19,204.11,204.18,5260.0,172.048,172.0986,172.0312,172.0902,5260.0
2017-12-29 15:20:00,204.19,204.36,204.19,204.36,3613.0,172.0986,172.2419,172.0986,172.2419,3613.0
2017-12-29 15:25:00,204.39,204.4,204.17,204.18,6038.0,172.2672,172.2756,172.0817,172.0902,6038.0
2017-12-29 15:30:00,204.19,204.19,204.04,204.04,7743.0,172.0986,172.0986,171.9722,171.9722,7743.0
2017-12-29 15:35:00,204.04,204.05,203.89,203.93,2504.0,171.9722,171.9806,171.8457,171.8795,2504.0
2017-12-29 15:40:00,203.89,203.92,203.78,203.84,8812.0,171.8457,171.871,171.753,171.8036,8812.0
2017-12-29 15:45:00,203.84,203.95,203.81,203.92,14375.0,171.8036,171.8963,171.7783,171.871,14375.0
2017-12-29 15:50:00,203.92,203.94,203.81,203.84,15191.0,171.871,171.8879,171.7783,171.8036,15191.0
2017-12-29 15:55:00,203.84,203.9,203.51,203.6,65516.0,171.8036,171.8542,171.5255,171.6013,65516.0
2018-01-02 09:30:00,203.54,204.0,202.24,202.57,32775.0,171.5507,171.9385,170.4551,170.7332,32775.0
2018-01-02 09:35:00,202.66,203.51,202.45,202.98,15171.0,170.8091,171.5255,170.6321,171.0788,15171.0
2018-01-02 09:40:00,203.15,203.27,202.58,202.58,9914.0,171.222,171.3232,170.7416,170.7416,9914.0
2018-01-02 09:45:00,202.5,202.65,201.66,201.81,9795.0,170.6742,170.8006,169.9662,170.0926,9795.0
2018-01-02 09:50:00,201.74,202.02,201.7,201.78,11976.0,170.0336,170.2696,169.9999,170.0674,11976.0
2018-01-02 09:55:00,201.76,202.14,201.76,202.14,6680.0,170.0505,170.3708,170.0505,170.3708,6680.0
2018-01-02 10:00:00,202.13,202.25,201.91,201.91,5142.0,170.3624,170.4635,170.1769,170.1769,5142.0
2018-01-02 10:05:00,201.91,202.11,201.84,201.9,6057.0,170.1769,170.3455,170.1179,170.1685,6057.0
2018-01-02 10:10:00,201.95,202.24,201.9,201.99,7394.0,170.2106,170.4551,170.1685,170.2444,7394.0
2018-01-02 10:15:00,201.93,202.17,201.83,201.83,32206.0,170.1938,170.3961,170.1095,170.1095,32206.0
2018-01-02 10:20:00,201.83,202.02,201.51,201.51,7572.0,170.1095,170.2696,169.8398,169.8398,7572.0
2018-01-02 10:25:00,201.58,201.67,201.46,201.54,4798.0,169.8988,169.9746,169.7977,169.8651,4798.0
2018-01-02 10:30:00,201.55,201.68,201.45,201.61,4479.0,169.8735,169.9831,169.7892,169.9241,4479.0
2018-01-02 10:35:00,201.62,201.69,201.06,201.22,6695.0,169.9325,169.9915,169.4605,169.5954,6695.0
2018-01-02 10:40:00,201.18,201.23,200.81,200.9,7351.0,169.5617,169.6038,169.2498,169.3257,7351.0
2018-01-02 10:45:00,200.9,201.08,200.85,200.9,7886.0,169.3257,169.4774,169.2835,169.3257,7886.0
2018-01-02 10:50:00,200.94,200.97,200.79,200.95,12884.0,169.3594,169.3847,169.233,169.3678,12884.0
2018-01-02 10:55:00,200.93,201.06,200.68,200.99,21572.0,169.3509,169.4605,169.1402,169.4015,21572.0
2018-01-02 11:00:00,201.07,201.09,200.76,200.86,11360.0,169.4689,169.4858,169.2077,169.2919,11360.0
2018-01-02 11:05:00,200.85,200.85,200.7,200.7,10863.0,169.2835,169.2835,169.1571,169.1571,10863.0
2018-01-02 11:10:00,200.67,200.76,200.61,200.72,10056.0,169.1318,169.2077,169.0812,169.174,10056.0
2018-01-02 11:15:00,200.71,200.91,200.67,200.79,6242.0,169.1655,169.3341,169.1318,169.233,6242.0
2018-01-02 11:20:00,200.74,200.76,200.45,200.59,10418.0,169.1908,169.2077,168.9464,169.0644,10418.0
2018-01-02 11:25:00,200.59,201.16,200.59,201.0,12178.0,169.0644,169.5448,169.0644,169.4099,12178.0
2018-01-02 11:30:00,201.0,201.0,200.36,200.46,23758.0,169.4099,169.4099,168.8705,168.9548,23758.0
2018-01-02 11:35:00,200.49,200.52,200.33,200.33,8257.0,168.9801,169.0054,168.8452,168.8452,8257.0
2018-01-02 11:40:00,200.37,200.37,200.0,200.11,18298.0,168.879,168.879,168.5671,168.6598,18298.0
2018-01-02 11:45:00,200.14,200.38,199.97,200.38,16021.0,168.6851,168.8874,168.5418,168.8874,16021.0
2018-01-02 11:50:00,200.34,200.44,200.21,200.41,9415.0,168.8537,168.938,168.7441,168.9127,9415.0
2018-01-02 11:55:00,200.4,200.66,200.27,200.64,17391.0,168.9042,169.1234,168.7947,169.1065,17391.0
2018-01-02 12:00:00,200.66,200.89,200.64,200.89,10791.0,169.1234,169.3172,169.1065,169.3172,10791.0
2018-01-02 12:05:00,200.87,200.89,200.63,200.76,10303.0,169.3004,169.3172,169.0981,169.2077,10303.0
2018-01-02 12:10:00,200.72,200.82,200.51,200.8,9209.0,169.174,169.2582,168.997,169.2414,9209.0
2018-01-02 12:15:00,200.73,200.87,200.57,200.58,11140.0,169.1824,169.3004,169.0475,169.056,11140.0
2018-01-02 12:20:00,200.65,200.88,200.65,200.65,14434.0,169.115,169.3088,169.115,169.115,14434.0
2018-01-02 12:25:00,200.62,200.75,200.61,200.75,5722.0,169.0897,169.1992,169.0812,169.1992,5722.0
2018-01-02 12:30:00,200.76,200.84,200.75,200.83,4625.0,169.2077,169.2751,169.1992,169.2667,4625.0
2018-01-02 12:35:00,200.85,200.9,200.81,200.85,8223.0,169.2835,169.3257,169.2498,169.2835,8223.0
2018-01-02 12:40:00,200.83,200.83,200.57,200.63,7262.0,169.2667,169.2667,169.0475,169.0981,7262.0
2018-01-02 12:45:00,200.68,200.69,200.55,200.55,4247.0,169.1402,169.1487,169.0307,169.0307,4247.0
2018-01-02 12:50:00,200.55,200.82,200.55,200.75,11407.0,169.0307,169.2582,169.0307,169.1992,11407.0
2018-01-02 12:55:00,200.68,200.76,200.64,200.74,9205.0,169.1402,169.2077,169.1065,169.1908,9205.0
2018-01-02 13:00:00,200.73,201.09,200.72,201.09,6167.0,169.1824,169.4858,169.174,169.4858,6167.0
2018-01-02 13:05:00,201.09,201.14,201.01,201.1,13310.0,169.4858,169.5279,169.4184,169.4942,13310.0
2018-01-02 13:10:00,201.1,201.17,201.07,201.17,10759.0,169.4942,169.5532,169.4689,169.5532,10759.0
2018-01-02 13:15:00,201.16,201.31,201.15,201.31,10419.0,169.5448,169.6712,169.5364,169.6712,10419.0
2018-01-02 13:20:00,201.28,201.31,201.23,201.3,8739.0,169.6459,169.6712,169.6038,169.6628,8739.0
2018-01-02 13:25:00,201.28,201.31,201.17,201.26,9667.0,169.6459,169.6712,169.5532,169.6291,9667.0
2018-01-02 13:30:00,201.3,201.31,201.14,201.23,7727.0,169.6628,169.6712,169.5279,169.6038,7727.0
2018-01-02 13:35:00,201.24,201.25,201.06,201.09,9555.0,169.6122,169.6207,169.4605,169.4858,9555.0
2018-01-02 13:40:00,201.09,201.09,200.85,200.85,6626.0,169.4858,169.4858,169.2835,169.2835,6626.0
2018-01-02 13:45:00,200.84,200.89,200.67,200.77,8589.0,169.2751,169.3172,169.1318,169.2161,8589.0
2018-01-02 13:50:00,200.76,200.78,200.53,200.66,9883.0,169.2077,169.2245,169.0138,169.1234,9883.0
2018-01-02 13:55:00,200.63,200.7,200.54,200.69,8232.0,169.0981,169.1571,169.0222,169.1487,8232.0
2018-01-02 14:00:00,200.71,200.86,200.67,200.81,5700.0,169.1655,169.2919,169.1318,169.2498,5700.0
2018-01-02 14:05:00,200.78,200.88,200.68,200.84,15199.0,169.2245,169.3088,169.1402,169.2751,15199.0
2018-01-02 14:10:00,200.88,201.01,200.88,200.95,6983.0,169.3088,169.4184,169.3088,169.3678,6983.0
2018-01-02 14:15:00,200.96,201.08,200.95,201.08,7752.0,169.3762,169.4774,169.3678,169.4774,7752.0
2018-01-02 14:20:00,201.08,201.08,200.97,200.97,10208.0,169.4774,169.4774,169.3847,169.3847,10208.0
2018-01-02 14:25:00,200.97,200.99,200.86,200.89,5837.0,169.3847,169.4015,169.2919,169.3172,5837.0
2018-01-02 14:30:00,200.92,201.09,200.92,201.03,14219.0,169.3425,169.4858,169.3425,169.4352,14219.0
2018-01-02 14:35:00,201.03,201.07,200.92,201.06,5262.0,169.4352,169.4689,169.3425,169.4605,5262.0
2018-01-02 14:40:00,201.08,201.11,201.01,201.08,8009.0,169.4774,169.5027,169.4184,169.4774,8009.0
2018-01-02 14:45:00,201.08,201.08,200.89,200.98,8592.0,169.4774,169.4774,169.3172,169.3931,8592.0
2018-01-02 14:50:00,200.94,200.99,200.89,200.91,6714.0,169.3594,169.4015,169.3172,169.3341,6714.0
2018-01-02 14:55:00,200.91,201.12,200.91,201.11,9389.0,169.3341,169.5111,169.3341,169.5027,9389.0
2018-01-02 15:00:00,201.09,201.09,200.95,200.98,6742.0,169.4858,169.4858,169.3678,169.3931,6742.0
2018-01-02 15:05:00,200.97,201.0,200.89,200.97,8048.0,169.3847,169.4099,169.3172,169.3847,8048.0
2018-01-02 15:10:00,200.98,201.05,200.92,200.94,10845.0,169.3931,169.4521,169.3425,169.3594,10845.0
2018-01-02 15:15:00,200.93,200.96,200.8,200.8,12585.0,169.3509,169.3762,169.2414,169.2414,12585.0
2018-01-02 15:20:00,200.83,200.85,200.79,200.84,14376.0,169.2667,169.2835,169.233,169.2751,14376.0
2018-01-02 15:25:00,200.81,200.84,200.74,200.78,14689.0,169.2498,169.2751,169.1908,169.2245,14689.0
2018-01-02 15:30:00,200.77,200.78,200.54,200.54,16041.0,169.2161,169.2245,169.0222,169.0222,16041.0
2018-01-02 15:35:00,200.56,200.62,200.48,200.53,22852.0,169.0391,169.0897,168.9717,169.0138,22852.0
2018-01-02 15:40:00,200.56,200.75,200.48,200.74,18491.0,169.0391,169.1992,168.9717,169.1908,18491.0
2018-01-02 15:45:00,200.74,200.87,200.48,200.51,58269.0,169.1908,169.3004,168.9717,168.997,58269.0
2018-01-02 15:50:00,200.53,200.57,200.32,200.48,52914.0,169.0138,169.0475,168.8368,168.9717,52914.0
2018-01-02 15:55:00,200.5,200.58,200.26,200.44,163724.0,168.9885,169.056,168.7862,168.938,163724.0
2018-01-03 09:30:00,200.21,200.36,199.5,200.0,77211.0,168.7441,168.8705,168.1457,168.5671,77211.0
2018-01-03 09:35:00,199.88,201.11,199.88,200.85,21361.0,168.466,169.5027,168.466,169.2835,21361.0
2018-01-03 09:40:00,200.9,201.31,200.46,200.55,13228.0,169.3257,169.6712,168.9548,169.0307,13228.0
2018-01-03 09:45:00,200.65,201.38,200.54,201.19,19041.0,169.115,169.7302,169.0222,169.5701,19041.0
2018-01-03 09:50:00,201.35,201.59,201.24,201.24,6509.0,169.7049,169.9072,169.6122,169.6122,6509.0
2018-01-03 09:55:00,201.24,201.31,200.78,201.21,10908.0,169.6122,169.6712,169.2245,169.5869,10908.0
2018-01-03 10:00:00,201.34,201.78,201.16,201.19,16526.0,169.6965,170.0674,169.5448,169.5701,16526.0
2018-01-03 10:05:00,201.38,201.7,201.33,201.65,14193.0,169.7302,169.9999,169.6881,169.9578,14193.0
2018-01-03 10:10:00,201.67,201.67,201.24,201.44,4210.0,169.9746,169.9746,169.6122,169.7808,4210.0
2018-01-03 10:15:00,201.31,201.57,201.31,201.39,7007.0,169.6712,169.8904,169.6712,169.7387,7007.0
2018-01-03 10:20:00,201.29,201.43,201.23,201.29,4353.0,169.6544,169.7724,169.6038,169.6544,4353.0
2018-01-03 10:25:00,201.34,201.66,201.34,201.65,3302.0,169.6965,169.9662,169.6965,169.9578,3302.0
2018-01-03 10:30:00,201.65,201.79,201.52,201.79,11172.0,169.9578,170.0758,169.8482,170.0758,11172.0
2018-01-03 10:35:00,201.74,201.8,201.51,201.66,8351.0,170.0336,170.0842,169.8398,169.9662,8351.0
2018-01-03 10:40:00,201.65,201.83,201.59,201.72,9104.0,169.9578,170.1095,169.9072,170.0168,9104.0
2018-01-03 10:45:00,201.71,201.78,201.4,201.52,6708.0,170.0084,170.0674,169.7471,169.8482,6708.0
2018-01-03 10:50:00,201.45,201.5,201.33,201.4,3161.0,169.7892,169.8314,169.6881,169.7471,3161.0
2018-01-03 10:55:00,201.43,201.5,201.22,201.26,6625.0,169.7724,169.8314,169.5954,169.6291,6625.0
2018-01-03 11:00:00,201.35,201.54,201.35,201.54,12135.0,169.7049,169.8651,169.7049,169.8651,12135.0
2018-01-03 11:05:00,201.43,201.47,201.33,201.46,4332.0,169.7724,169.8061,169.6881,169.7977,4332.0
2018-01-03 11:10:00,201.43,201.48,201.32,201.42,7593.0,169.7724,169.8145,169.6797,169.7639,7593.0
2018-01-03 11:15:00,201.42,201.5,201.23,201.29,6234.0,169.7639,169.8314,169.6038,169.6544,6234.0
2018-01-03 11:20:00,201.2,201.36,201.14,201.28,3225.0,169.5785,169.7134,169.5279,169.6459,3225.0
2018-01-03 11:25:00,201.27,201.43,201.26,201.35,5381.0,169.6375,169.7724,169.6291,169.7049,5381.0
2018-01-03 11:30:00,201.36,201.44,201.23,201.31,3532.0,169.7134,169.7808,169.6038,169.6712,3532.0
2018-01-03 11:35:00,201.31,201.38,201.27,201.33,2454.0,169.6712,169.7302,169.6375,169.6881,2454.0
2018-01-03 11:40:00,201.3,201.3,201.09,201.22,5702.0,169.6628,169.6628,169.4858,169.5954,5702.0
2018-01-03 11:45:00,201.27,201.37,201.13,201.31,4647.0,169.6375,169.7218,169.5195,169.6712,4647.0
2018-01-03 11:50:00,201.27,201.3,201.18,201.22,5929.0,169.6375,169.6628,169.5617,169.5954,5929.0
2018-01-03 11:55:00,201.22,201.42,201.18,201.38,6630.0,169.5954,169.7639,169.5617,169.7302,6630.0
2018-01-03 12:00:00,201.36,201.6,201.36,201.56,6228.0,169.7134,169.9156,169.7134,169.8819,6228.0
2018-01-03 12:05:00,201.59,201.68,201.34,201.34,13644.0,169.9072,169.9831,169.6965,169.6965,13644.0
2018-01-03 12:10:00,201.2,201.46,201.16,201.46,5326.0,169.5785,169.7977,169.5448,169.7977,5326.0
2018-01-03 12:15:00,201.46,201.55,201.33,201.55,4311.0,169.7977,169.8735,169.6881,169.8735,4311.0
2018-01-03 12:20:00,201.53,201.7,201.5,201.67,5550.0,169.8566,169.9999,169.8314,169.9746,5550.0
2018-01-03 12:25:00,201.71,201.71,201.42,201.59,7863.0,170.0084,170.0084,169.7639,169.9072,7863.0
2018-01-03 12:30:00,201.54,201.61,201.54,201.61,1900.0,169.8651,169.9241,169.8651,169.9241,1900.0
2018-01-03 12:35:00,201.61,201.72,201.61,201.72,2650.0,169.9241,170.0168,169.9241,170.0168,2650.0
2018-01-03 12:40:00,201.73,201.8,201.66,201.68,5119.0,170.0252,170.0842,169.9662,169.9831,5119.0
2018-01-03 12:45:00,201.72,201.94,201.63,201.91,4628.0,170.0168,170.2022,169.9409,170.1769,4628.0
2018-01-03 12:50:00,201.93,202.15,201.93,202.12,11694.0,170.1938,170.3792,170.1938,170.3539,11694.0
2018-01-03 12:55:00,202.02,202.15,201.94,202.06,6990.0,170.2696,170.3792,170.2022,170.3034,6990.0
2018-01-03 13:00:00,202.02,202.12,201.95,201.99,6440.0,170.2696,170.3539,170.2106,170.2444,6440.0
2018-01-03 13:05:00,201.99,202.02,201.67,201.78,9471.0,170.2444,170.2696,169.9746,170.0674,9471.0
2018-01-03 13:10:00,201.8,201.82,201.63,201.75,9700.0,170.0842,170.1011,169.9409,170.0421,9700.0
2018-01-03 13:15:00,201.78,201.78,201.43,201.5,14725.0,170.0674,170.0674,169.7724,169.8314,14725.0
2018-01-03 13:20:00,201.52,201.73,201.46,201.73,38761.0,169.8482,170.0252,169.7977,170.0252,38761.0
2018-01-03 13:25:00,201.69,201.88,201.69,201.81,2268.0,169.9915,170.1516,169.9915,170.0926,2268.0
2018-01-03 13:30:00,201.82,201.94,201.72,201.73,13252.0,170.1011,170.2022,170.0168,170.0252,13252.0
2018-01-03 13:35:00,201.81,201.99,201.81,201.92,5290.0,170.0926,170.2444,170.0926,170.1854,5290.0
2018-01-03 13:40:00,201.95,201.96,201.79,201.92,3799.0,170.2106,170.2191,170.0758,170.1854,3799.0
2018-01-03 13:45:00,201.88,201.93,201.65,201.89,6646.0,170.1516,170.1938,169.9578,170.1601,6646.0
2018-01-03 13:50:00,201.85,201.86,201.57,201.62,12038.0,170.1264,170.1348,169.8904,169.9325,12038.0
2018-01-03 13:55:00,201.62,201.64,201.21,201.4,13989.0,169.9325,169.9494,169.5869,169.7471,13989.0
2018-01-03 14:00:00,201.42,201.57,201.36,201.57,6770.0,169.7639,169.8904,169.7134,169.8904,6770.0
2018-01-03 14:05:00,201.6,201.64,201.22,201.28,13354.0,169.9156,169.9494,169.5954,169.6459,13354.0
2018-01-03 14:10:00,201.33,201.37,200.95,201.18,19537.0,169.6881,169.7218,169.3678,169.5617,19537.0
2018-01-03 14:15:00,201.17,201.44,201.12,201.39,7384.0,169.5532,169.7808,169.5111,169.7387,7384.0
2018-01-03 14:20:00,201.39,201.44,201.2,201.23,9113.0,169.7387,169.7808,169.5785,169.6038,9113.0
2018-01-03 14:25:00,201.26,201.32,201.22,201.25,5561.0,169.6291,169.6797,169.5954,169.6207,5561.0
2018-01-03 14:30:00,201.28,201.52,201.28,201.45,10643.0,169.6459,169.8482,169.6459,169.7892,10643.0
2018-01-03 14:35:00,201.49,201.7,201.47,201.55,15169.0,169.8229,169.9999,169.8061,169.8735,15169.0
2018-01-03 14:40:00,201.49,201.86,201.49,201.84,4126.0,169.8229,170.1348,169.8229,170.1179,4126.0
2018-01-03 14:45:00,201.84,201.89,201.57,201.7,22162.0,170.1179,170.1601,169.8904,169.9999,22162.0
2018-01-03 14:50:00,201.66,201.75,201.45,201.46,17341.0,169.9662,170.0421,169.7892,169.7977,17341.0
2018-01-03 14:55:00,201.51,201.6,201.48,201.6,24746.0,169.8398,169.9156,169.8145,169.9156,24746.0
2018-01-03 15:00:00,201.6,201.65,201.47,201.61,16885.0,169.9156,169.9578,169.8061,169.9241,16885.0
2018-01-03 15:05:00,201.58,201.63,201.36,201.61,13809.0,169.8988,169.9409,169.7134,169.9241,13809.0
2018-01-03 15:10:00,201.64,201.64,201.57,201.59,11830.0,169.9494,169.9494,169.8904,169.9072,11830.0
2018-01-03 15:15:00,201.59,201.61,201.45,201.45,14140.0,169.9072,169.9241,169.7892,169.7892,14140.0
2018-01-03 15:20:00,201.46,201.54,201.45,201.48,15212.0,169.7977,169.8651,169.7892,169.8145,15212.0
2018-01-03 15:25:00,201.48,201.52,201.43,201.52,13785.0,169.8145,169.8482,169.7724,169.8482,13785.0
2018-01-03 15:30:00,201.48,201.52,201.39,201.5,12413.0,169.8145,169.8482,169.7387,169.8314,12413.0
2018-01-03 15:35:00,201.51,201.54,201.46,201.49,39723.0,169.8398,169.8651,169.7977,169.8229,39723.0
2018-01-03 15:40:00,201.5,201.56,201.5,201.55,24419.0,169.8314,169.8819,169.8314,169.8735,24419.0
2018-01-03 15:45:00,201.55,201.76,201.53,201.54,38111.0,169.8735,170.0505,169.8566,169.8651,38111.0
2018-01-03 15:50:00,201.56,201.58,201.45,201.58,32895.0,169.8819,169.8988,169.7892,169.8988,32895.0
2018-01-03 15:55:00,201.59,201.8,201.53,201.73,79039.0,169.9072,170.0842,169.8566,170.0252,79039.0
2018-01-04 09:30:00,202.37,202.61,201.83,202.51,47708.0,170.5646,170.7669,170.1095,170.6826,47708.0
2018-01-04 09:35:00,202.58,203.37,202.57,203.13,7212.0,170.7416,171.4075,170.7332,171.2052,7212.0
2018-01-04 09:40:00,203.15,203.76,203.1,203.55,43667.0,171.222,171.7362,171.1799,171.5592,43667.0
2018-01-04 09:45:00,203.8,204.0,203.68,203.94,12524.0,171.7699,171.9385,171.6687,171.8879,12524.0
2018-01-04 09:50:00,203.99,204.34,203.93,204.26,29064.0,171.93,172.225,171.8795,172.1576,29064.0
2018-01-04 09:55:00,204.19,204.47,204.15,204.36,13937.0,172.0986,172.3346,172.0649,172.2419,13937.0
2018-01-04 10:00:00,204.41,204.41,204.06,204.22,10969.0,172.284,172.284,171.989,172.1239,10969.0
2018-01-04 10:05:00,204.22,204.91,204.21,204.69,24315.0,172.1239,172.7054,172.1154,172.52,24315.0
2018-01-04 10:10:00,204.7,204.98,204.68,204.98,6447.0,172.5284,172.7644,172.5116,172.7644,6447.0
2018-01-04 10:15:00,204.92,205.27,204.87,205.21,77814.0,172.7139,173.0089,172.6717,172.9583,77814.0
2018-01-04 10:20:00,205.19,205.36,204.99,205.23,60740.0,172.9414,173.0847,172.7729,172.9751,60740.0
2018-01-04 10:25:00,205.12,205.24,205.02,205.14,8468.0,172.8824,172.9836,172.7981,172.8993,8468.0
2018-01-04 10:30:00,205.11,205.16,204.88,205.05,11958.0,172.874,172.9161,172.6801,172.8234,11958.0
2018-01-04 10:35:00,205.05,205.07,204.93,205.02,4728.0,172.8234,172.8403,172.7223,172.7981,4728.0
2018-01-04 10:40:00,205.06,205.24,204.73,204.73,9750.0,172.8319,172.9836,172.5537,172.5537,9750.0
2018-01-04 10:45:00,204.77,204.99,204.59,204.59,5461.0,172.5874,172.7729,172.4357,172.4357,5461.0
2018-01-04 10:50:00,204.7,205.11,204.6,205.1,31081.0,172.5284,172.874,172.4442,172.8656,31081.0
2018-01-04 10:55:00,205.04,205.41,204.98,205.41,31141.0,172.815,173.1269,172.7644,173.1269,31141.0
2018-01-04 11:00:00,205.5,205.52,205.29,205.42,17936.0,173.2027,173.2196,173.0257,173.1353,17936.0
2018-01-04 11:05:00,205.42,205.53,205.29,205.5,15109.0,173.1353,173.228,173.0257,173.2027,15109.0
2018-01-04 11:10:00,205.46,205.52,205.39,205.4,13277.0,173.169,173.2196,173.11,173.1184,13277.0
2018-01-04 11:15:00,205.4,205.49,205.16,205.19,8476.0,173.1184,173.1943,172.9161,172.9414,8476.0
2018-01-04 11:20:00,205.19,205.41,205.19,205.35,4924.0,172.9414,173.1269,172.9414,173.0763,4924.0
2018-01-04 11:25:00,205.25,205.34,205.09,205.1,5441.0,172.992,173.0679,172.8571,172.8656,5441.0
2018-01-04 11:30:00,205.11,205.21,205.08,205.1,3220.0,172.874,172.9583,172.8487,172.8656,3220.0
2018-01-04 11:35:00,205.1,205.14,204.84,205.14,6502.0,172.8656,172.8993,172.6464,172.8993,6502.0
2018-01-04 11:40:00,205.14,205.14,204.93,204.93,4000.0,172.8993,172.8993,172.7223,172.7223,4000.0
2018-01-04 11:45:00,204.93,204.99,204.74,204.99,8989.0,172.7223,172.7729,172.5622,172.7729,8989.0
2018-01-04 11:50:00,204.99,205.01,204.77,204.83,5134.0,172.7729,172.7897,172.5874,172.638,5134.0
2018-01-04 11:55:00,204.81,205.07,204.75,204.91,5896.0,172.6211,172.8403,172.5706,172.7054,5896.0
2018-01-04 12:00:00,204.92,205.14,204.9,204.9,6364.0,172.7139,172.8993,172.697,172.697,6364.0
2018-01-04 12:05:00,204.88,205.19,204.87,205.11,7198.0,172.6801,172.9414,172.6717,172.874,7198.0
2018-01-04 12:10:00,205.11,205.27,205.11,205.22,5335.0,172.874,173.0089,172.874,172.9667,5335.0
2018-01-04 12:15:00,205.22,205.22,204.94,205.03,4650.0,172.9667,172.9667,172.7307,172.8066,4650.0
2018-01-04 12:20:00,205.03,205.08,204.85,204.85,4971.0,172.8066,172.8487,172.6549,172.6549,4971.0
2018-01-04 12:25:00,204.8,204.93,204.68,204.93,3184.0,172.6127,172.7223,172.5116,172.7223,3184.0
2018-01-04 12:30:00,204.94,204.94,204.81,204.9,2336.0,172.7307,172.7307,172.6211,172.697,2336.0
2018-01-04 12:35:00,204.91,205.01,204.83,204.91,4688.0,172.7054,172.7897,172.638,172.7054,4688.0
2018-01-04 12:40:00,204.9,204.98,204.86,204.94,3914.0,172.697,172.7644,172.6633,172.7307,3914.0
2018-01-04 12:45:00,204.91,205.1,204.86,204.95,4503.0,172.7054,172.8656,172.6633,172.7391,4503.0
2018-01-04 12:50:00,204.92,205.09,204.9,204.95,4194.0,172.7139,172.8571,172.697,172.7391,4194.0
2018-01-04 12:55:00,204.97,205.05,204.9,204.9,8005.0,172.756,172.8234,172.697,172.697,8005.0
2018-01-04 13:00:00,204.89,204.92,204.74,204.75,4229.0,172.6886,172.7139,172.5622,172.5706,4229.0
2018-01-04 13:05:00,204.81,204.93,204.74,204.84,9093.0,172.6211,172.7223,172.5622,172.6464,9093.0
2018-01-04 13:10:00,204.85,204.96,204.8,204.87,3710.0,172.6549,172.7476,172.6127,172.6717,3710.0
2018-01-04 13:15:00,204.87,204.89,204.8,204.88,2357.0,172.6717,172.6886,172.6127,172.6801,2357.0
2018-01-04 13:20:00,204.83,204.91,204.78,204.84,4626.0,172.638,172.7054,172.5959,172.6464,4626.0
2018-01-04 13:25:00,204.81,204.84,204.68,204.72,6701.0,172.6211,172.6464,172.5116,172.5453,6701.0
2018-01-04 13:30:00,204.68,204.75,204.6,204.75,5895.0,172.5116,172.5706,172.4442,172.5706,5895.0
2018-01-04 13:35:00,204.78,204.8,204.62,204.66,4579.0,172.5959,172.6127,172.461,172.4947,4579.0
2018-01-04 13:40:00,204.68,204.78,204.68,204.77,3932.0,172.5116,172.5959,172.5116,172.5874,3932.0
2018-01-04 13:45:00,204.87,204.96,204.78,204.88,52068.0,172.6717,172.7476,172.5959,172.6801,52068.0
2018-01-04 13:50:00,204.96,204.96,204.43,204.61,6883.0,172.7476,172.7476,172.3009,172.4526,6883.0
2018-01-04 13:55:00,204.59,204.83,204.59,204.75,3037.0,172.4357,172.638,172.4357,172.5706,3037.0
2018-01-04 14:00:00,204.78,204.9,204.72,204.72,10316.0,172.5959,172.697,172.5453,172.5453,10316.0
2018-01-04 14:05:00,204.77,204.87,204.66,204.72,13718.0,172.5874,172.6717,172.4947,172.5453,13718.0
2018-01-04 14:10:00,204.73,204.79,204.64,204.76,8105.0,172.5537,172.6043,172.4779,172.579,8105.0
2018-01-04 14:15:00,204.76,204.89,204.74,204.78,11000.0,172.579,172.6886,172.5622,172.5959,11000.0
2018-01-04 14:20:00,204.79,204.83,204.67,204.7,9023.0,172.6043,172.638,172.5032,172.5284,9023.0
2018-01-04 14:25:00,204.71,204.81,204.64,204.7,10276.0,172.5369,172.6211,172.4779,172.5284,10276.0
2018-01-04 14:30:00,204.7,204.87,204.69,204.87,4218.0,172.5284,172.6717,172.52,172.6717,4218.0
2018-01-04 14:35:00,204.89,204.91,204.69,204.8,15241.0,172.6886,172.7054,172.52,172.6127,15241.0
2018-01-04 14:40:00,204.84,204.95,204.84,204.93,6770.0,172.6464,172.7391,172.6464,172.7223,6770.0
2018-01-04 14:45:00,204.95,205.19,204.94,205.19,8545.0,172.7391,172.9414,172.7307,172.9414,8545.0
2018-01-04 14:50:00,205.15,205.27,205.14,205.2,9573.0,172.9077,173.0089,172.8993,172.9499,9573.0
2018-01-04 14:55:00,205.2,205.35,205.19,205.32,11652.0,172.9499,173.0763,172.9414,173.051,11652.0
2018-01-04 15:00:00,205.32,205.35,205.06,205.1,6434.0,173.051,173.0763,172.8319,172.8656,6434.0
2018-01-04 15:05:00,205.09,205.09,204.87,204.91,8537.0,172.8571,172.8571,172.6717,172.7054,8537.0
2018-01-04 15:10:00,204.92,204.97,204.87,204.89,7677.0,172.7139,172.756,172.6717,172.6886,7677.0
2018-01-04 15:15:00,204.9,205.14,204.9,205.05,8615.0,172.697,172.8993,172.697,172.8234,8615.0
2018-01-04 15:20:00,205.03,205.05,204.84,204.92,10617.0,172.8066,172.8234,172.6464,172.7139,10617.0
2018-01-04 15:25:00,204.93,205.03,204.93,205.0,7544.0,172.7223,172.8066,172.7223,172.7813,7544.0
2018-01-04 15:30:00,204.99,204.99,204.83,204.84,8581.0,172.7729,172.7729,172.638,172.6464,8581.0
2018-01-04 15:35:00,204.83,204.96,204.83,204.92,15586.0,172.638,172.7476,172.638,172.7139,15586.0
2018-01-04 15:40:00,204.92,205.07,204.92,205.04,16833.0,172.7139,172.8403,172.7139,172.815,16833.0
2018-01-04 15:45:00,205.03,205.05,204.96,204.98,20987.0,172.8066,172.8234,172.7476,172.7644,20987.0
2018-01-04 15:50:00,204.96,204.96,204.84,204.92,35078.0,172.7476,172.7476,172.6464,172.7139,35078.0
2018-01-04 15:55:00,204.92,205.21,204.9,205.19,64082.0,172.7139,172.9583,172.697,172.9414,64082.0
2018-01-05 09:30:00,205.98,206.2,204.92,206.09,26121.0,173.6073,173.7927,172.7139,173.7,26121.0
2018-01-05 09:35:00,206.23,206.25,205.44,205.86,17864.0,173.818,173.8348,173.1521,173.5061,17864.0
2018-01-05 09:40:00,205.79,205.98,205.66,205.84,5897.0,173.4471,173.6073,173.3376,173.4893,5897.0
2018-01-05 09:45:00,205.78,205.93,205.6,205.71,8008.0,173.4387,173.5651,173.287,173.3797,8008.0
2018-01-05 09:50:00,205.81,206.11,205.66,205.68,9448.0,173.464,173.7168,173.3376,173.3544,9448.0
2018-01-05 09:55:00,205.69,205.94,205.63,205.86,5283.0,173.3628,173.5736,173.3123,173.5061,5283.0
2018-01-05 10:00:00,205.82,205.93,205.62,205.64,7255.0,173.4724,173.5651,173.3038,173.3207,7255.0
2018-01-05 10:05:00,205.57,205.57,205.17,205.26,10989.0,173.2617,173.2617,172.9246,173.0004,10989.0
2018-01-05 10:10:00,205.23,205.23,204.77,204.86,27769.0,172.9751,172.9751,172.5874,172.6633,27769.0
2018-01-05 10:15:00,204.86,204.95,204.68,204.88,18633.0,172.6633,172.7391,172.5116,172.6801,18633.0
2018-01-05 10:20:00,204.9,204.92,204.67,204.74,8080.0,172.697,172.7139,172.5032,172.5622,8080.0
2018-01-05 10:25:00,204.72,204.73,204.32,204.36,18893.0,172.5453,172.5537,172.2082,172.2419,18893.0
2018-01-05 10:30:00,204.37,204.74,204.37,204.49,9656.0,172.2503,172.5622,172.2503,172.3514,9656.0
2018-01-05 10:35:00,204.47,204.48,204.04,204.21,10468.0,172.3346,172.343,171.9722,172.1154,10468.0
2018-01-05 10:40:00,204.22,204.75,204.18,204.54,10976.0,172.1239,172.5706,172.0902,172.3936,10976.0
2018-01-05 10:45:00,204.44,204.52,204.16,204.26,7187.0,172.3093,172.3767,172.0733,172.1576,7187.0
2018-01-05 10:50:00,204.33,204.59,204.32,204.55,3150.0,172.2166,172.4357,172.2082,172.402,3150.0
2018-01-05 10:55:00,204.55,204.55,204.36,204.45,4891.0,172.402,172.402,172.2419,172.3177,4891.0
2018-01-05 11:00:00,204.42,204.46,204.14,204.36,11078.0,172.2924,172.3262,172.0565,172.2419,11078.0
2018-01-05 11:05:00,204.4,204.61,204.37,204.6,7594.0,172.2756,172.4526,172.2503,172.4442,7594.0
2018-01-05 11:10:00,204.6,204.77,204.42,204.77,8926.0,172.4442,172.5874,172.2924,172.5874,8926.0
2018-01-05 11:15:00,204.74,204.95,204.62,204.62,7115.0,172.5622,172.7391,172.461,172.461,7115.0
2018-01-05 11:20:00,204.68,204.74,204.68,204.74,2154.0,172.5116,172.5622,172.5116,172.5622,2154.0
2018-01-05 11:25:00,204.76,204.77,204.52,204.61,4656.0,172.579,172.5874,172.3767,172.4526,4656.0
2018-01-05 11:30:00,204.59,204.65,204.51,204.52,4319.0,172.4357,172.4863,172.3683,172.3767,4319.0
2018-01-05 11:35:00,204.52,204.54,204.37,204.4,7529.0,172.3767,172.3936,172.2503,172.2756,7529.0
2018-01-05 11:40:00,204.44,204.45,204.33,204.33,6553.0,172.3093,172.3177,172.2166,172.2166,6553.0
2018-01-05 11:45:00,204.39,204.4,204.17,204.19,3707.0,172.2672,172.2756,172.0817,172.0986,3707.0
2018-01-05 11:50:00,204.21,204.37,204.15,204.26,4903.0,172.1154,172.2503,172.0649,172.1576,4903.0
2018-01-05 11:55:00,204.33,204.39,204.25,204.25,1505.0,172.2166,172.2672,172.1492,172.1492,1505.0
2018-01-05 12:00:00,204.27,204.31,203.94,203.98,9092.0,172.166,172.1997,171.8879,171.9216,9092.0
2018-01-05 12:05:00,203.98,204.22,203.98,204.14,6213.0,171.9216,172.1239,171.9216,172.0565,6213.0
2018-01-05 12:10:00,204.18,204.2,204.05,204.1,6167.0,172.0902,172.107,171.9806,172.0227,6167.0
2018-01-05 12:15:00,204.11,204.23,204.11,204.19,5068.0,172.0312,172.1323,172.0312,172.0986,5068.0
2018-01-05 12:20:00,204.17,204.21,204.04,204.09,8223.0,172.0817,172.1154,171.9722,172.0143,8223.0
2018-01-05 12:25:00,204.1,204.43,204.09,204.34,5267.0,172.0227,172.3009,172.0143,172.225,5267.0
2018-01-05 12:30:00,204.32,204.34,204.21,204.28,3451.0,172.2082,172.225,172.1154,172.1744,3451.0
2018-01-05 12:35:00,204.23,204.23,204.09,204.13,7091.0,172.1323,172.1323,172.0143,172.048,7091.0
2018-01-05 12:40:00,204.09,204.14,204.03,204.03,3488.0,172.0143,172.0565,171.9637,171.9637,3488.0
2018-01-05 12:45:00,204.03,204.04,204.0,204.03,1975.0,171.9637,171.9722,171.9385,171.9637,1975.0
2018-01-05 12:50:00,204.01,204.04,203.65,203.76,12270.0,171.9469,171.9722,171.6435,171.7362,12270.0
2018-01-05 12:55:00,203.72,203.85,203.69,203.85,3400.0,171.7025,171.812,171.6772,171.812,3400.0
2018-01-05 13:00:00,203.95,203.95,203.83,203.9,3452.0,171.8963,171.8963,171.7952,171.8542,3452.0
2018-01-05 13:05:00,203.94,204.03,203.92,203.92,5201.0,171.8879,171.9637,171.871,171.871,5201.0
2018-01-05 13:10:00,203.95,203.97,203.87,203.89,6175.0,171.8963,171.9132,171.8289,171.8457,6175.0
2018-01-05 13:15:00,203.92,204.0,203.84,204.0,17250.0,171.871,171.9385,171.8036,171.9385,17250.0
2018-01-05 13:20:00,203.95,203.95,203.76,203.89,7144.0,171.8963,171.8963,171.7362,171.8457,7144.0
2018-01-05 13:25:00,203.84,203.87,203.65,203.74,3429.0,171.8036,171.8289,171.6435,171.7193,3429.0
2018-01-05 13:30:00,203.8,203.88,203.67,203.68,8115.0,171.7699,171.8373,171.6603,171.6687,8115.0
2018-01-05 13:35:00,203.68,203.79,203.67,203.72,2168.0,171.6687,171.7615,171.6603,171.7025,2168.0
2018-01-05 13:40:00,203.76,203.87,203.7,203.75,21059.0,171.7362,171.8289,171.6856,171.7277,21059.0
2018-01-05 13:45:00,203.75,203.83,203.63,203.69,7125.0,171.7277,171.7952,171.6266,171.6772,7125.0
2018-01-05 13:50:00,203.69,203.88,203.63,203.63,6178.0,171.6772,171.8373,171.6266,171.6266,6178.0
2018-01-05 13:55:00,203.67,203.91,203.64,203.89,4506.0,171.6603,171.8626,171.635,171.8457,4506.0
2018-01-05 14:00:00,203.93,204.0,203.9,203.94,3883.0,171.8795,171.9385,171.8542,171.8879,3883.0
2018-01-05 14:05:00,203.91,203.91,203.83,203.87,5292.0,171.8626,171.8626,171.7952,171.8289,5292.0
2018-01-05 14:10:00,203.87,203.87,203.67,203.81,11714.0,171.8289,171.8289,171.6603,171.7783,11714.0
2018-01-05 14:15:00,203.78,203.84,203.65,203.66,4077.0,171.753,171.8036,171.6435,171.6519,4077.0
2018-01-05 14:20:00,203.72,203.86,203.71,203.78,6731.0,171.7025,171.8205,171.694,171.753,6731.0
2018-01-05 14:25:00,203.82,204.12,203.82,204.11,6234.0,171.7867,172.0396,171.7867,172.0312,6234.0
2018-01-05 14:30:00,204.11,204.18,204.06,204.08,10000.0,172.0312,172.0902,171.989,172.0059,10000.0
2018-01-05 14:35:00,204.11,204.17,204.06,204.09,11383.0,172.0312,172.0817,171.989,172.0143,11383.0
2018-01-05 14:40:00,204.12,204.13,204.02,204.03,5496.0,172.0396,172.048,171.9553,171.9637,5496.0
2018-01-05 14:45:00,204.05,204.08,203.92,203.95,8774.0,171.9806,172.0059,171.871,171.8963,8774.0
2018-01-05 14:50:00,203.96,204.04,203.96,203.98,14256.0,171.9047,171.9722,171.9047,171.9216,14256.0
2018-01-05 14:55:00,203.96,204.06,203.92,203.96,89811.0,171.9047,171.989,171.871,171.9047,89811.0
2018-01-05 15:00:00,203.98,204.03,203.96,204.02,11760.0,171.9216,171.9637,171.9047,171.9553,11760.0
2018-01-05 15:05:00,204.0,204.22,203.99,204.22,18599.0,171.9385,172.1239,171.93,172.1239,18599.0
2018-01-05 15:10:00,204.24,204.24,203.96,203.97,23734.0,172.1407,172.1407,171.9047,171.9132,23734.0
2018-01-05 15:15:00,204.0,204.6,203.97,204.58,23996.0,171.9385,172.4442,171.9132,172.4273,23996.0
2018-01-05 15:20:00,204.58,204.62,204.35,204.35,15745.0,172.4273,172.461,172.2334,172.2334,15745.0
2018-01-05 15:25:00,204.41,204.53,204.39,204.47,9734.0,172.284,172.3852,172.2672,172.3346,9734.0
2018-01-05 15:30:00,204.44,204.52,204.38,204.48,15177.0,172.3093,172.3767,172.2587,172.343,15177.0
2018-01-05 15:35:00,204.47,204.5,204.44,204.48,8169.0,172.3346,172.3599,172.3093,172.343,8169.0
2018-01-05 15:40:00,204.49,204.52,204.4,204.48,14401.0,172.3514,172.3767,172.2756,172.343,14401.0
2018-01-05 15:45:00,204.5,204.53,204.44,204.47,54867.0,172.3599,172.3852,172.3093,172.3346,54867.0
2018-01-05 15:50:00,204.48,204.51,204.41,204.45,22177.0,172.343,172.3683,172.284,172.3177,22177.0
2018-01-05 15:55:00,204.45,204.57,204.36,204.48,98667.0,172.3177,172.4189,172.2419,172.343,98667.0
2018-01-08 09:30:00,204.85,205.14,204.59,204.62,25441.0,172.6549,172.8993,172.4357,172.461,25441.0
2018-01-08 09:35:00,204.62,204.66,204.45,204.57,8536.0,172.461,172.4947,172.3177,172.4189,8536.0
2018-01-08 09:40:00,204.54,205.1,204.54,205.08,4900.0,172.3936,172.8656,172.3936,172.8487,4900.0
2018-01-08 09:45:00,205.11,205.58,205.08,205.36,8863.0,172.874,173.2701,172.8487,173.0847,8863.0
2018-01-08 09:50:00,205.41,205.41,205.17,205.24,6700.0,173.1269,173.1269,172.9246,172.9836,6700.0
2018-01-08 09:55:00,205.23,205.26,204.93,205.22,15001.0,172.9751,173.0004,172.7223,172.9667,15001.0
2018-01-08 10:00:00,205.16,205.46,205.11,205.18,12329.0,172.9161,173.169,172.874,172.933,12329.0
2018-01-08 10:05:00,205.12,205.3,204.99,205.03,4662.0,172.8824,173.0341,172.7729,172.8066,4662.0
2018-01-08 10:10:00,205.03,205.23,204.9,205.17,4136.0,172.8066,172.9751,172.697,172.9246,4136.0
2018-01-08 10:15:00,205.18,205.25,204.98,205.16,23434.0,172.933,172.992,172.7644,172.9161,23434.0
2018-01-08 10:20:00,205.1,205.33,205.09,205.25,4850.0,172.8656,173.0594,172.8571,172.992,4850.0
2018-01-08 10:25:00,205.27,205.33,205.08,205.08,3178.0,173.0089,173.0594,172.8487,172.8487,3178.0
2018-01-08 10:30:00,205.07,205.32,204.99,205.21,2450.0,172.8403,173.051,172.7729,172.9583,2450.0
2018-01-08 10:35:00,205.26,205.26,204.99,204.99,3779.0,173.0004,173.0004,172.7729,172.7729,3779.0
2018-01-08 10:40:00,205.04,205.05,204.74,204.77,5330.0,172.815,172.8234,172.5622,172.5874,5330.0
2018-01-08 10:45:00,204.72,205.09,204.72,204.76,8978.0,172.5453,172.8571,172.5453,172.579,8978.0
2018-01-08 10:50:00,204.76,204.8,204.6,204.62,5215.0,172.579,172.6127,172.4442,172.461,5215.0
2018-01-08 10:55:00,204.61,204.88,204.61,204.77,6382.0,172.4526,172.6801,172.4526,172.5874,6382.0
2018-01-08 11:00:00,204.77,204.77,204.6,204.6,2150.0,172.5874,172.5874,172.4442,172.4442,2150.0
2018-01-08 11:05:00,204.55,204.93,204.51,204.93,7023.0,172.402,172.7223,172.3683,172.7223,7023.0
2018-01-08 11:10:00,205.0,205.06,204.93,205.05,2702.0,172.7813,172.8319,172.7223,172.8234,2702.0
2018-01-08 11:15:00,205.01,205.19,204.97,205.18,9415.0,172.7897,172.9414,172.756,172.933,9415.0
2018-01-08 11:20:00,205.18,205.21,205.1,205.16,2911.0,172.933,172.9583,172.8656,172.9161,2911.0
2018-01-08 11:25:00,205.19,205.21,205.1,205.1,2231.0,172.9414,172.9583,172.8656,172.8656,2231.0
2018-01-08 11:30:00,205.09,205.28,205.09,205.2,4011.0,172.8571,173.0173,172.8571,172.9499,4011.0
2018-01-08 11:35:00,205.22,205.25,205.11,205.11,2400.0,172.9667,172.992,172.874,172.874,2400.0
2018-01-08 11:40:00,205.04,205.12,204.91,205.02,2507.0,172.815,172.8824,172.7054,172.7981,2507.0
2018-01-08 11:45:00,205.06,205.12,204.92,204.95,2700.0,172.8319,172.8824,172.7139,172.7391,2700.0
2018-01-08 11:50:00,204.94,204.99,204.61,204.78,4807.0,172.7307,172.7729,172.4526,172.5959,4807.0
2018-01-08 11:55:00,204.69,204.89,204.68,204.78,3058.0,172.52,172.6886,172.5116,172.5959,3058.0
2018-01-08 12:00:00,204.76,204.83,204.51,204.53,7379.0,172.579,172.638,172.3683,172.3852,7379.0
2018-01-08 12:05:00,204.67,204.68,204.32,204.5,7908.0,172.5032,172.5116,172.2082,172.3599,7908.0
2018-01-08 12:10:00,204.51,204.68,204.48,204.59,6119.0,172.3683,172.5116,172.343,172.4357,6119.0
2018-01-08 12:15:00,204.67,204.7,204.56,204.57,5981.0,172.5032,172.5284,172.4104,172.4189,5981.0
2018-01-08 12:20:00,204.57,204.62,204.55,204.56,1603.0,172.4189,172.461,172.402,172.4104,1603.0
2018-01-08 12:25:00,204.57,204.58,204.43,204.51,4342.0,172.4189,172.4273,172.3009,172.3683,4342.0
2018-01-08 12:30:00,204.47,204.6,204.46,204.46,3391.0,172.3346,172.4442,172.3262,172.3262,3391.0
2018-01-08 12:35:00,204.52,204.62,204.42,204.47,7592.0,172.3767,172.461,172.2924,172.3346,7592.0
2018-01-08 12:40:00,204.52,204.62,204.5,204.61,5285.0,172.3767,172.461,172.3599,172.4526,5285.0
2018-01-08 12:45:00,204.62,204.7,204.59,204.7,5231.0,172.461,172.5284,172.4357,172.5284,5231.0
2018-01-08 12:50:00,204.65,204.81,204.64,204.81,2450.0,172.4863,172.6211,172.4779,172.6211,2450.0
2018-01-08 12:55:00,204.83,204.95,204.74,204.88,5871.0,172.638,172.7391,172.5622,172.6801,5871.0
2018-01-08 13:00:00,204.84,204.84,204.67,204.68,4417.0,172.6464,172.6464,172.5032,172.5116,4417.0
2018-01-08 13:05:00,204.66,204.8,204.6,204.8,4806.0,172.4947,172.6127,172.4442,172.6127,4806.0
2018-01-08 13:10:00,204.79,204.87,204.76,204.85,3785.0,172.6043,172.6717,172.579,172.6549,3785.0
2018-01-08 13:15:00,204.82,205.0,204.82,204.94,11653.0,172.6296,172.7813,172.6296,172.7307,11653.0
2018-01-08 13:20:00,204.97,205.0,204.85,204.88,9618.0,172.756,172.7813,172.6549,172.6801,9618.0
2018-01-08 13:25:00,204.9,204.93,204.88,204.92,9367.0,172.697,172.7223,172.6801,172.7139,9367.0
2018-01-08 13:30:00,204.98,205.0,204.83,204.85,7534.0,172.7644,172.7813,172.638,172.6549,7534.0
2018-01-08 13:35:00,204.86,204.96,204.82,204.9,8084.0,172.6633,172.7476,172.6296,172.697,8084.0
2018-01-08 13:40:00,204.96,204.99,204.87,204.92,4601.0,172.7476,172.7729,172.6717,172.7139,4601.0
2018-01-08 13:45:00,204.99,205.0,204.91,204.99,3403.0,172.7729,172.7813,172.7054,172.7729,3403.0
2018-01-08 13:50:00,204.98,204.98,204.88,204.94,5077.0,172.7644,172.7644,172.6801,172.7307,5077.0
2018-01-08 13:55:00,204.93,204.95,204.85,204.95,4242.0,172.7223,172.7391,172.6549,172.7391,4242.0
2018-01-08 14:00:00,204.95,204.96,204.92,204.94,5629.0,172.7391,172.7476,172.7139,172.7307,5629.0
2018-01-08 14:05:00,204.95,204.98,204.91,204.95,6275.0,172.7391,172.7644,172.7054,172.7391,6275.0
2018-01-08 14:10:00,204.96,204.98,204.93,204.94,8874.0,172.7476,172.7644,172.7223,172.7307,8874.0
2018-01-08 14:15:00,204.95,204.97,204.8,204.87,5757.0,172.7391,172.756,172.6127,172.6717,5757.0
2018-01-08 14:20:00,204.95,204.98,204.9,204.93,4375.0,172.7391,172.7644,172.697,172.7223,4375.0
2018-01-08 14:25:00,204.89,204.9,204.81,204.84,2238.0,172.6886,172.697,172.6211,172.6464,2238.0
2018-01-08 14:30:00,204.86,204.9,204.77,204.8,5813.0,172.6633,172.697,172.5874,172.6127,5813.0
2018-01-08 14:35:00,204.8,204.91,204.78,204.81,10720.0,172.6127,172.7054,172.5959,172.6211,10720.0
2018-01-08 14:40:00,204.89,204.93,204.79,204.8,9744.0,172.6886,172.7223,172.6043,172.6127,9744.0
2018-01-08 14:45:00,204.82,204.98,204.81,204.94,44070.0,172.6296,172.7644,172.6211,172.7307,44070.0
2018-01-08 14:50:00,204.89,204.94,204.77,204.91,20225.0,172.6886,172.7307,172.5874,172.7054,20225.0
2018-01-08 14:55:00,204.87,204.94,204.82,204.94,3878.0,172.6717,172.7307,172.6296,172.7307,3878.0
2018-01-08 15:00:00,204.88,204.95,204.81,204.84,9852.0,172.6801,172.7391,172.6211,172.6464,9852.0
2018-01-08 15:05:00,204.84,204.95,204.84,204.92,2600.0,172.6464,172.7391,172.6464,172.7139,2600.0
2018-01-08 15:10:00,204.9,204.9,204.76,204.79,3470.0,172.697,172.697,172.579,172.6043,3470.0
2018-01-08 15:15:00,204.79,204.79,204.71,204.75,4219.0,172.6043,172.6043,172.5369,172.5706,4219.0
2018-01-08 15:20:00,204.75,204.85,204.73,204.81,25297.0,172.5706,172.6549,172.5537,172.6211,25297.0
2018-01-08 15:25:00,204.83,204.83,204.75,204.75,5108.0,172.638,172.638,172.5706,172.5706,5108.0
2018-01-08 15:30:00,204.78,204.85,204.74,204.83,7902.0,172.5959,172.6549,172.5622,172.638,7902.0
2018-01-08 15:35:00,204.81,204.81,204.68,204.71,8791.0,172.6211,172.6211,172.5116,172.5369,8791.0
2018-01-08 15:40:00,204.68,204.8,204.65,204.71,14660.0,172.5116,172.6127,172.4863,172.5369,14660.0
2018-01-08 15:45:00,204.74,204.94,204.68,204.8,15906.0,172.5622,172.7307,172.5116,172.6127,15906.0
2018-01-08 15:50:00,204.79,204.83,204.69,204.74,17433.0,172.6043,172.638,172.52,172.5622,17433.0
2018-01-08 15:55:00,204.78,204.85,204.72,204.75,30963.0,172.5959,172.6549,172.5453,172.5706,30963.0
2018-01-09 09:30:00,205.49,205.49,205.0,205.25,16483.0,173.1943,173.1943,172.7813,172.992,16483.0
2018-01-09 09:35:00,205.5,205.64,205.25,205.51,10038.0,173.2027,173.3207,172.992,173.2111,10038.0
2018-01-09 09:40:00,205.58,205.59,205.41,205.43,3760.0,173.2701,173.2786,173.1269,173.1437,3760.0
2018-01-09 09:45:00,205.49,205.67,205.41,205.58,8594.0,173.1943,173.346,173.1269,173.2701,8594.0
2018-01-09 09:50:00,205.6,205.6,205.21,205.41,9833.0,173.287,173.287,172.9583,173.1269,9833.0
2018-01-09 09:55:00,205.37,205.43,205.01,205.17,7839.0,173.0931,173.1437,172.7897,172.9246,7839.0
2018-01-09 10:00:00,205.17,205.83,205.17,205.67,10514.0,172.9246,173.4808,172.9246,173.346,10514.0
2018-01-09 10:05:00,205.66,206.23,205.62,206.17,45726.0,173.3376,173.818,173.3038,173.7674,45726.0
2018-01-09 10:10:00,206.15,206.5,206.14,206.47,23534.0,173.7505,174.0455,173.7421,174.0203,23534.0
2018-01-09 10:15:00,206.46,206.81,206.25,206.81,20646.0,174.0118,174.3068,173.8348,174.3068,20646.0
2018-01-09 10:20:00,206.83,206.9,206.61,206.66,8558.0,174.3237,174.3827,174.1383,174.1804,8558.0
2018-01-09 10:25:00,206.61,206.75,206.54,206.65,5692.0,174.1383,174.2563,174.0793,174.172,5692.0
2018-01-09 10:30:00,206.63,206.64,206.4,206.4,18602.0,174.1551,174.1635,173.9613,173.9613,18602.0
2018-01-09 10:35:00,206.43,206.73,206.34,206.73,30607.0,173.9865,174.2394,173.9107,174.2394,30607.0
2018-01-09 10:40:00,206.73,206.75,206.47,206.53,7750.0,174.2394,174.2563,174.0203,174.0708,7750.0
2018-01-09 10:45:00,206.54,206.54,206.43,206.45,6050.0,174.0793,174.0793,173.9865,174.0034,6050.0
2018-01-09 10:50:00,206.41,206.53,206.25,206.5,6588.0,173.9697,174.0708,173.8348,174.0455,6588.0
2018-01-09 10:55:00,206.5,206.54,206.4,206.4,6100.0,174.0455,174.0793,173.9613,173.9613,6100.0
2018-01-09 11:00:00,206.43,206.53,206.33,206.47,6053.0,173.9865,174.0708,173.9023,174.0203,6053.0
2018-01-09 11:05:00,206.42,206.49,206.3,206.42,3599.0,173.9781,174.0371,173.877,173.9781,3599.0
2018-01-09 11:10:00,206.46,206.57,206.37,206.48,6251.0,174.0118,174.1045,173.936,174.0287,6251.0
2018-01-09 11:15:00,206.47,206.7,206.45,206.69,8554.0,174.0203,174.2141,174.0034,174.2057,8554.0
2018-01-09 11:20:00,206.67,206.68,206.49,206.53,3690.0,174.1888,174.1973,174.0371,174.0708,3690.0
2018-01-09 11:25:00,206.56,206.59,206.37,206.52,11486.0,174.0961,174.1214,173.936,174.0624,11486.0
2018-01-09 11:30:00,206.51,206.58,206.44,206.5,21261.0,174.054,174.113,173.995,174.0455,21261.0
2018-01-09 11:35:00,206.53,206.54,206.38,206.4,11430.0,174.0708,174.0793,173.9444,173.9613,11430.0
2018-01-09 11:40:00,206.42,206.46,206.23,206.36,3690.0,173.9781,174.0118,173.818,173.9275,3690.0
2018-01-09 11:45:00,206.45,206.47,206.38,206.38,5492.0,174.0034,174.0203,173.9444,173.9444,5492.0
2018-01-09 11:50:00,206.42,206.73,206.35,206.65,30014.0,173.9781,174.2394,173.9191,174.172,30014.0
2018-01-09 11:55:00,206.69,206.73,206.57,206.63,10646.0,174.2057,174.2394,174.1045,174.1551,10646.0
2018-01-09 12:00:00,206.63,206.65,206.56,206.63,9824.0,174.1551,174.172,174.0961,174.1551,9824.0
2018-01-09 12:05:00,206.63,206.71,206.54,206.7,5044.0,174.1551,174.2225,174.0793,174.2141,5044.0
2018-01-09 12:10:00,206.7,206.93,206.69,206.9,10720.0,174.2141,174.408,174.2057,174.3827,10720.0
2018-01-09 12:15:00,206.91,206.98,206.8,206.8,6564.0,174.3911,174.4501,174.2984,174.2984,6564.0
2018-01-09 12:20:00,206.79,206.79,206.67,206.69,2955.0,174.29,174.29,174.1888,174.2057,2955.0
2018-01-09 12:25:00,206.68,206.75,206.62,206.73,6458.0,174.1973,174.2563,174.1467,174.2394,6458.0
2018-01-09 12:30:00,206.74,206.74,206.61,206.64,3642.0,174.2478,174.2478,174.1383,174.1635,3642.0
2018-01-09 12:35:00,206.63,206.74,206.6,206.65,5000.0,174.1551,174.2478,174.1298,174.172,5000.0
2018-01-09 12:40:00,206.64,206.77,206.61,206.71,6044.0,174.1635,174.2731,174.1383,174.2225,6044.0
2018-01-09 12:45:00,206.75,206.75,206.6,206.68,6623.0,174.2563,174.2563,174.1298,174.1973,6623.0
2018-01-09 12:50:00,206.67,206.7,206.26,206.26,13886.0,174.1888,174.2141,173.8433,173.8433,13886.0
2018-01-09 12:55:00,206.3,206.47,206.3,206.41,3194.0,173.877,174.0203,173.877,173.9697,3194.0
2018-01-09 13:00:00,206.46,206.52,206.37,206.46,10095.0,174.0118,174.0624,173.936,174.0118,10095.0
2018-01-09 13:05:00,206.47,206.57,206.43,206.52,3403.0,174.0203,174.1045,173.9865,174.0624,3403.0
2018-01-09 13:10:00,206.5,206.51,206.42,206.46,4068.0,174.0455,174.054,173.9781,174.0118,4068.0
2018-01-09 13:15:00,206.49,206.54,206.44,206.5,6294.0,174.0371,174.0793,173.995,174.0455,6294.0
2018-01-09 13:20:00,206.51,206.74,206.48,206.67,6519.0,174.054,174.2478,174.0287,174.1888,6519.0
2018-01-09 13:25:00,206.65,206.65,206.26,206.28,12696.0,174.172,174.172,173.8433,173.8601,12696.0
2018-01-09 13:30:00,206.25,206.44,206.22,206.34,4812.0,173.8348,173.995,173.8095,173.9107,4812.0
2018-01-09 13:35:00,206.36,206.55,206.36,206.46,5290.0,173.9275,174.0877,173.9275,174.0118,5290.0
2018-01-09 13:40:00,206.49,206.55,206.33,206.34,7599.0,174.0371,174.0877,173.9023,173.9107,7599.0
2018-01-09 13:45:00,206.34,206.34,206.11,206.16,8994.0,173.9107,173.9107,173.7168,173.759,8994.0
2018-01-09 13:50:00,206.2,206.2,206.09,206.11,6248.0,173.7927,173.7927,173.7,173.7168,6248.0
2018-01-09 13:55:00,206.08,206.17,206.05,206.05,5585.0,173.6916,173.7674,173.6663,173.6663,5585.0
2018-01-09 14:00:00,206.05,206.17,206.05,206.13,8481.0,173.6663,173.7674,173.6663,173.7337,8481.0
2018-01-09 14:05:00,206.12,206.13,206.07,206.11,2759.0,173.7253,173.7337,173.6831,173.7168,2759.0
2018-01-09 14:10:00,206.09,206.09,205.83,205.83,7835.0,173.7,173.7,173.4808,173.4808,7835.0
2018-01-09 14:15:00,205.82,205.88,205.66,205.74,12257.0,173.4724,173.523,173.3376,173.405,12257.0
2018-01-09 14:20:00,205.75,205.83,205.64,205.73,5471.0,173.4134,173.4808,173.3207,173.3966,5471.0
2018-01-09 14:25:00,205.79,205.88,205.74,205.8,5418.0,173.4471,173.523,173.405,173.4556,5418.0
2018-01-09 14:30:00,205.83,205.87,205.76,205.78,4554.0,173.4808,173.5146,173.4218,173.4387,4554.0
2018-01-09 14:35:00,205.9,205.99,205.86,205.89,6815.0,173.5398,173.6157,173.5061,173.5314,6815.0
2018-01-09 14:40:00,205.95,206.03,205.91,205.97,8858.0,173.582,173.6494,173.5483,173.5988,8858.0
2018-01-09 14:45:00,205.99,206.05,205.93,205.95,9362.0,173.6157,173.6663,173.5651,173.582,9362.0
2018-01-09 14:50:00,205.98,206.04,205.86,205.86,8334.0,173.6073,173.6578,173.5061,173.5061,8334.0
2018-01-09 14:55:00,205.92,206.01,205.92,206.01,5419.0,173.5567,173.6326,173.5567,173.6326,5419.0
2018-01-09 15:00:00,205.95,205.97,205.89,205.89,5368.0,173.582,173.5988,173.5314,173.5314,5368.0
2018-01-09 15:05:00,205.89,205.97,205.86,205.95,11822.0,173.5314,173.5988,173.5061,173.582,11822.0
2018-01-09 15:10:00,205.96,206.1,205.92,206.09,26351.0,173.5904,173.7084,173.5567,173.7,26351.0
2018-01-09 15:15:00,206.07,206.2,206.06,206.12,7754.0,173.6831,173.7927,173.6747,173.7253,7754.0
2018-01-09 15:20:00,206.15,206.21,206.11,206.11,10941.0,173.7505,173.8011,173.7168,173.7168,10941.0
2018-01-09 15:25:00,206.1,206.12,205.91,205.91,14611.0,173.7084,173.7253,173.5483,173.5483,14611.0
2018-01-09 15:30:00,205.91,206.1,205.91,206.1,11207.0,173.5483,173.7084,173.5483,173.7084,11207.0
2018-01-09 15:35:00,206.08,206.27,206.08,206.24,8199.0,173.6916,173.8517,173.6916,173.8264,8199.0
2018-01-09 15:40:00,206.25,206.27,205.94,205.95,14346.0,173.8348,173.8517,173.5736,173.582,14346.0
2018-01-09 15:45:00,205.94,205.97,205.74,205.75,17332.0,173.5736,173.5988,173.405,173.4134,17332.0
2018-01-09 15:50:00,205.76,206.0,205.74,205.99,44097.0,173.4218,173.6241,173.405,173.6157,44097.0
2018-01-09 15:55:00,205.96,205.96,205.67,205.86,76671.0,173.5904,173.5904,173.346,173.5061,76671.0
2018-01-10 09:30:00,205.0,206.05,205.0,205.5,20753.0,172.7813,173.6663,172.7813,173.2027,20753.0
2018-01-10 09:35:00,205.48,205.59,205.08,205.08,8379.0,173.1858,173.2786,172.8487,172.8487,8379.0
2018-01-10 09:40:00,205.11,205.13,204.93,205.12,14333.0,172.874,172.8909,172.7223,172.8824,14333.0
2018-01-10 09:45:00,205.14,205.14,204.46,204.75,6860.0,172.8993,172.8993,172.3262,172.5706,6860.0
2018-01-10 09:50:00,204.73,204.82,204.25,204.8,17672.0,172.5537,172.6296,172.1492,172.6127,17672.0
2018-01-10 09:55:00,204.81,204.9,204.51,204.81,5963.0,172.6211,172.697,172.3683,172.6211,5963.0
2018-01-10 10:00:00,204.85,204.92,204.37,204.48,6312.0,172.6549,172.7139,172.2503,172.343,6312.0
2018-01-10 10:05:00,204.42,204.64,204.35,204.64,6976.0,172.2924,172.4779,172.2334,172.4779,6976.0
2018-01-10 10:10:00,204.76,205.25,204.76,205.25,7295.0,172.579,172.992,172.579,172.992,7295.0
2018-01-10 10:15:00,205.27,205.75,205.27,205.75,4244.0,173.0089,173.4134,173.0089,173.4134,4244.0
2018-01-10 10:20:00,205.75,205.87,205.45,205.47,5356.0,173.4134,173.5146,173.1606,173.1774,5356.0
2018-01-10 10:25:00,205.49,205.49,204.96,205.09,20746.0,173.1943,173.1943,172.7476,172.8571,20746.0
2018-01-10 10:30:00,204.98,205.2,204.75,205.17,7834.0,172.7644,172.9499,172.5706,172.9246,7834.0
2018-01-10 10:35:00,205.16,205.28,204.99,205.24,6618.0,172.9161,173.0173,172.7729,172.9836,6618.0
2018-01-10 10:40:00,205.3,205.53,205.13,205.27,10919.0,173.0341,173.228,172.8909,173.0089,10919.0
2018-01-10 10:45:00,205.36,205.38,205.1,205.12,3067.0,173.0847,173.1016,172.8656,172.8824,3067.0
2018-01-10 10:50:00,205.12,205.13,204.95,204.95,5711.0,172.8824,172.8909,172.7391,172.7391,5711.0
2018-01-10 10:55:00,204.95,204.95,204.72,204.78,3701.0,172.7391,172.7391,172.5453,172.5959,3701.0
2018-01-10 11:00:00,204.75,204.94,204.74,204.79,4804.0,172.5706,172.7307,172.5622,172.6043,4804.0
2018-01-10 11:05:00,204.78,204.93,204.77,204.84,2521.0,172.5959,172.7223,172.5874,172.6464,2521.0
2018-01-10 11:10:00,204.88,204.89,204.73,204.79,5117.0,172.6801,172.6886,172.5537,172.6043,5117.0
2018-01-10 11:15:00,204.88,204.96,204.74,204.84,5499.0,172.6801,172.7476,172.5622,172.6464,5499.0
2018-01-10 11:20:00,204.85,205.01,204.83,204.95,5843.0,172.6549,172.7897,172.638,172.7391,5843.0
2018-01-10 11:25:00,204.95,204.99,204.66,204.7,4497.0,172.7391,172.7729,172.4947,172.5284,4497.0
2018-01-10 11:30:00,204.72,204.88,204.69,204.79,6459.0,172.5453,172.6801,172.52,172.6043,6459.0
2018-01-10 11:35:00,204.77,204.99,204.74,204.96,4777.0,172.5874,172.7729,172.5622,172.7476,4777.0
2018-01-10 11:40:00,204.93,205.16,204.92,205.04,5624.0,172.7223,172.9161,172.7139,172.815,5624.0
2018-01-10 11:45:00,205.07,205.25,205.07,205.23,4501.0,172.8403,172.992,172.8403,172.9751,4501.0
2018-01-10 11:50:00,205.3,205.35,205.17,205.27,8875.0,173.0341,173.0763,172.9246,173.0089,8875.0
2018-01-10 11:55:00,205.23,205.26,205.01,205.1,4756.0,172.9751,173.0004,172.7897,172.8656,4756.0
2018-01-10 12:00:00,205.06,205.07,204.93,204.94,2795.0,172.8319,172.8403,172.7223,172.7307,2795.0
2018-01-10 12:05:00,204.97,205.05,204.96,205.05,1816.0,172.756,172.8234,172.7476,172.8234,1816.0
2018-01-10 12:10:00,205.08,205.18,205.01,205.03,3528.0,172.8487,172.933,172.7897,172.8066,3528.0
2018-01-10 12:15:00,205.08,205.09,205.02,205.09,1100.0,172.8487,172.8571,172.7981,172.8571,1100.0
2018-01-10 12:20:00,205.11,205.13,205.0,205.05,3392.0,172.874,172.8909,172.7813,172.8234,3392.0
2018-01-10 12:25:00,205.04,205.1,204.89,204.89,5135.0,172.815,172.8656,172.6886,172.6886,5135.0
2018-01-10 12:30:00,204.94,204.98,204.8,204.98,6444.0,172.7307,172.7644,172.6127,172.7644,6444.0
2018-01-10 12:35:00,205.03,205.04,204.88,204.91,6095.0,172.8066,172.815,172.6801,172.7054,6095.0
2018-01-10 12:40:00,204.92,205.0,204.89,204.99,4218.0,172.7139,172.7813,172.6886,172.7729,4218.0
2018-01-10 12:45:00,204.99,205.02,204.85,204.85,12366.0,172.7729,172.7981,172.6549,172.6549,12366.0
2018-01-10 12:50:00,204.89,204.97,204.86,204.93,6265.0,172.6886,172.756,172.6633,172.7223,6265.0
2018-01-10 12:55:00,204.93,204.99,204.81,204.81,5672.0,172.7223,172.7729,172.6211,172.6211,5672.0
2018-01-10 13:00:00,204.82,205.0,204.72,204.72,19488.0,172.6296,172.7813,172.5453,172.5453,19488.0
2018-01-10 13:05:00,204.72,205.0,204.71,205.0,3915.0,172.5453,172.7813,172.5369,172.7813,3915.0
2018-01-10 13:10:00,204.98,205.0,204.89,204.94,3252.0,172.7644,172.7813,172.6886,172.7307,3252.0
2018-01-10 13:15:00,204.93,205.01,204.92,205.01,3675.0,172.7223,172.7897,172.7139,172.7897,3675.0
2018-01-10 13:20:00,205.02,205.02,204.95,205.02,4199.0,172.7981,172.7981,172.7391,172.7981,4199.0
2018-01-10 13:25:00,205.03,205.03,204.83,204.9,4606.0,172.8066,172.8066,172.638,172.697,4606.0
2018-01-10 13:30:00,204.9,205.04,204.88,204.96,7102.0,172.697,172.815,172.6801,172.7476,7102.0
2018-01-10 13:35:00,204.99,205.04,204.9,204.93,4323.0,172.7729,172.815,172.697,172.7223,4323.0
2018-01-10 13:40:00,204.93,205.0,204.93,204.93,2091.0,172.7223,172.7813,172.7223,172.7223,2091.0
2018-01-10 13:45:00,205.0,205.2,204.94,205.2,4292.0,172.7813,172.9499,172.7307,172.9499,4292.0
2018-01-10 13:50:00,205.22,205.4,205.18,205.35,5952.0,172.9667,173.1184,172.933,173.0763,5952.0
2018-01-10 13:55:00,205.36,205.42,205.32,205.34,7562.0,173.0847,173.1353,173.051,173.0679,7562.0
2018-01-10 14:00:00,205.31,205.38,205.23,205.31,4950.0,173.0426,173.1016,172.9751,173.0426,4950.0
2018-01-10 14:05:00,205.31,205.32,205.09,205.17,4339.0,173.0426,173.051,172.8571,172.9246,4339.0
2018-01-10 14:10:00,205.17,205.45,205.09,205.22,7832.0,172.9246,173.1606,172.8571,172.9667,7832.0
2018-01-10 14:15:00,205.23,205.37,205.18,205.21,9435.0,172.9751,173.0931,172.933,172.9583,9435.0
2018-01-10 14:20:00,205.21,205.28,205.05,205.09,8384.0,172.9583,173.0173,172.8234,172.8571,8384.0
2018-01-10 14:25:00,205.08,205.24,205.05,205.17,8963.0,172.8487,172.9836,172.8234,172.9246,8963.0
2018-01-10 14:30:00,205.18,205.27,205.12,205.12,7011.0,172.933,173.0089,172.8824,172.8824,7011.0
2018-01-10 14:35:00,205.11,205.22,205.08,205.08,3908.0,172.874,172.9667,172.8487,172.8487,3908.0
2018-01-10 14:40:00,205.08,205.13,204.97,204.97,3854.0,172.8487,172.8909,172.756,172.756,3854.0
2018-01-10 14:45:00,205.02,205.15,204.99,205.1,3984.0,172.7981,172.9077,172.7729,172.8656,3984.0
2018-01-10 14:50:00,205.05,205.15,205.02,205.04,5199.0,172.8234,172.9077,172.7981,172.815,5199.0
2018-01-10 14:55:00,205.08,205.08,204.94,205.03,3751.0,172.8487,172.8487,172.7307,172.8066,3751.0
2018-01-10 15:00:00,204.99,205.07,204.94,204.94,5852.0,172.7729,172.8403,172.7307,172.7307,5852.0
2018-01-10 15:05:00,204.97,205.16,204.92,205.07,4885.0,172.756,172.9161,172.7139,172.8403,4885.0
2018-01-10 15:10:00,205.09,205.15,204.99,205.05,1708.0,172.8571,172.9077,172.7729,172.8234,1708.0
2018-01-10 15:15:00,204.99,205.04,204.92,204.99,8896.0,172.7729,172.815,172.7139,172.7729,8896.0
2018-01-10 15:20:00,204.98,205.04,204.89,204.99,9725.0,172.7644,172.815,172.6886,172.7729,9725.0
2018-01-10 15:25:00,204.92,204.95,204.5,204.84,11317.0,172.7139,172.7391,172.3599,172.6464,11317.0
2018-01-10 15:30:00,204.89,205.04,204.86,204.94,8777.0,172.6886,172.815,172.6633,172.7307,8777.0
2018-01-10 15:35:00,204.93,205.02,204.85,204.94,14604.0,172.7223,172.7981,172.6549,172.7307,14604.0
2018-01-10 15:40:00,204.97,204.97,204.63,204.63,21741.0,172.756,172.756,172.4694,172.4694,21741.0
2018-01-10 15:45:00,204.68,204.79,204.56,204.58,28717.0,172.5116,172.6043,172.4104,172.4273,28717.0
2018-01-10 15:50:00,204.58,204.73,204.49,204.57,49421.0,172.4273,172.5537,172.3514,172.4189,49421.0
2018-01-10 15:55:00,204.58,204.8,204.56,204.75,61190.0,172.4273,172.6127,172.4104,172.5706,61190.0
2018-01-11 09:30:00,204.79,205.85,204.79,205.67,17471.0,172.6043,173.4977,172.6043,173.346,17471.0
2018-01-11 09:35:00,205.74,206.15,205.73,205.82,5155.0,173.405,173.7505,173.3966,173.4724,5155.0
2018-01-11 09:40:00,205.89,206.17,205.77,205.93,14493.0,173.5314,173.7674,173.4303,173.5651,14493.0
2018-01-11 09:45:00,205.93,205.99,205.5,205.51,10407.0,173.5651,173.6157,173.2027,173.2111,10407.0
2018-01-11 09:50:00,205.59,205.79,205.48,205.48,9598.0,173.2786,173.4471,173.1858,173.1858,9598.0
2018-01-11 09:55:00,205.45,205.61,205.34,205.5,7420.0,173.1606,173.2954,173.0679,173.2027,7420.0
2018-01-11 10:00:00,205.48,205.71,205.36,205.59,12078.0,173.1858,173.3797,173.0847,173.2786,12078.0
2018-01-11 10:05:00,205.55,205.66,205.44,205.44,6642.0,173.2448,173.3376,173.1521,173.1521,6642.0
2018-01-11 10:10:00,205.49,205.57,205.29,205.39,10261.0,173.1943,173.2617,173.0257,173.11,10261.0
2018-01-11 10:15:00,205.36,205.7,205.34,205.34,17470.0,173.0847,173.3713,173.0679,173.0679,17470.0
2018-01-11 10:20:00,205.29,205.43,205.2,205.41,9383.0,173.0257,173.1437,172.9499,173.1269,9383.0
2018-01-11 10:25:00,205.41,205.45,205.19,205.33,18645.0,173.1269,173.1606,172.9414,173.0594,18645.0
2018-01-11 10:30:00,205.33,205.39,205.15,205.15,32788.0,173.0594,173.11,172.9077,172.9077,32788.0
2018-01-11 10:35:00,205.09,205.26,205.09,205.19,8624.0,172.8571,173.0004,172.8571,172.9414,8624.0
2018-01-11 10:40:00,205.14,205.4,205.13,205.25,10160.0,172.8993,173.1184,172.8909,172.992,10160.0
2018-01-11 10:45:00,205.2,205.29,205.19,205.19,11577.0,172.9499,173.0257,172.9414,172.9414,11577.0
2018-01-11 10:50:00,205.2,205.26,205.12,205.18,3680.0,172.9499,173.0004,172.8824,172.933,3680.0
2018-01-11 10:55:00,205.25,205.27,205.12,205.25,10831.0,172.992,173.0089,172.8824,172.992,10831.0
2018-01-11 11:00:00,205.27,205.29,205.19,205.25,14788.0,173.0089,173.0257,172.9414,172.992,14788.0
2018-01-11 11:05:00,205.24,205.29,205.11,205.21,24883.0,172.9836,173.0257,172.874,172.9583,24883.0
2018-01-11 11:10:00,205.21,205.23,205.09,205.09,10407.0,172.9583,172.9751,172.8571,172.8571,10407.0
2018-01-11 11:15:00,205.06,205.06,204.78,204.78,11731.0,172.8319,172.8319,172.5959,172.5959,11731.0
2018-01-11 11:20:00,204.78,204.99,204.7,204.99,7184.0,172.5959,172.7729,172.5284,172.7729,7184.0
2018-01-11 11:25:00,204.9,205.11,204.9,204.93,6060.0,172.697,172.874,172.697,172.7223,6060.0
2018-01-11 11:30:00,204.83,205.06,204.83,205.06,4809.0,172.638,172.8319,172.638,172.8319,4809.0
2018-01-11 11:35:00,205.03,205.29,205.03,205.2,5400.0,172.8066,173.0257,172.8066,172.9499,5400.0
2018-01-11 11:40:00,205.2,205.28,205.13,205.22,11194.0,172.9499,173.0173,172.8909,172.9667,11194.0
2018-01-11 11:45:00,205.17,205.28,205.16,205.21,9371.0,172.9246,173.0173,172.9161,172.9583,9371.0
2018-01-11 11:50:00,205.19,205.26,205.18,205.25,4530.0,172.9414,173.0004,172.933,172.992,4530.0
2018-01-11 11:55:00,205.24,205.26,205.16,205.19,5497.0,172.9836,173.0004,172.9161,172.9414,5497.0
2018-01-11 12:00:00,205.21,205.22,205.13,205.18,8439.0,172.9583,172.9667,172.8909,172.933,8439.0
2018-01-11 12:05:00,205.16,205.17,205.05,205.15,6933.0,172.9161,172.9246,172.8234,172.9077,6933.0
2018-01-11 12:10:00,205.12,205.17,205.06,205.16,4697.0,172.8824,172.9246,172.8319,172.9161,4697.0
2018-01-11 12:15:00,205.16,205.18,205.04,205.07,10903.0,172.9161,172.933,172.815,172.8403,10903.0
2018-01-11 12:20:00,205.04,205.15,205.04,205.13,10628.0,172.815,172.9077,172.815,172.8909,10628.0
2018-01-11 12:25:00,205.11,205.11,204.91,205.02,11216.0,172.874,172.874,172.7054,172.7981,11216.0
2018-01-11 12:30:00,205.04,205.11,204.96,204.99,5564.0,172.815,172.874,172.7476,172.7729,5564.0
2018-01-11 12:35:00,205.05,205.1,204.99,205.04,29871.0,172.8234,172.8656,172.7729,172.815,29871.0
2018-01-11 12:40:00,205.01,205.11,204.97,205.1,15264.0,172.7897,172.874,172.756,172.8656,15264.0
2018-01-11 12:45:00,205.14,205.3,205.01,205.01,18087.0,172.8993,173.0341,172.7897,172.7897,18087.0
2018-01-11 12:50:00,205.11,205.24,205.11,205.24,3000.0,172.874,172.9836,172.874,172.9836,3000.0
2018-01-11 12:55:00,205.24,205.25,205.19,205.25,7701.0,172.9836,172.992,172.9414,172.992,7701.0
2018-01-11 13:00:00,205.25,205.25,205.16,205.19,6149.0,172.992,172.992,172.9161,172.9414,6149.0
2018-01-11 13:05:00,205.19,205.27,205.17,205.19,7509.0,172.9414,173.0089,172.9246,172.9414,7509.0
2018-01-11 13:10:00,205.15,205.29,205.13,205.19,12304.0,172.9077,173.0257,172.8909,172.9414,12304.0
2018-01-11 13:15:00,205.21,205.27,205.2,205.25,7977.0,172.9583,173.0089,172.9499,172.992,7977.0
2018-01-11 13:20:00,205.26,205.26,205.02,205.02,12056.0,173.0004,173.0004,172.7981,172.7981,12056.0
2018-01-11 13:25:00,205.02,205.13,204.98,205.13,3249.0,172.7981,172.8909,172.7644,172.8909,3249.0
2018-01-11 13:30:00,205.12,205.24,205.1,205.18,8796.0,172.8824,172.9836,172.8656,172.933,8796.0
2018-01-11 13:35:00,205.2,205.25,205.18,205.23,6414.0,172.9499,172.992,172.933,172.9751,6414.0
2018-01-11 13:40:00,205.2,205.23,205.08,205.2,6401.0,172.9499,172.9751,172.8487,172.9499,6401.0
2018-01-11 13:45:00,205.2,205.22,205.08,205.1,14339.0,172.9499,172.9667,172.8487,172.8656,14339.0
2018-01-11 13:50:00,205.1,205.19,205.1,205.15,5870.0,172.8656,172.9414,172.8656,172.9077,5870.0
2018-01-11 13:55:00,205.13,205.15,205.05,205.1,5878.0,172.8909,172.9077,172.8234,172.8656,5878.0
2018-01-11 14:00:00,205.07,205.18,205.07,205.15,7819.0,172.8403,172.933,172.8403,172.9077,7819.0
2018-01-11 14:05:00,205.17,205.19,205.11,205.17,7831.0,172.9246,172.9414,172.874,172.9246,7831.0
2018-01-11 14:10:00,205.17,205.24,205.14,205.2,8411.0,172.9246,172.9836,172.8993,172.9499,8411.0
2018-01-11 14:15:00,205.2,205.25,205.15,205.18,16554.0,172.9499,172.992,172.9077,172.933,16554.0
2018-01-11 14:20:00,205.15,205.22,205.15,205.17,5871.0,172.9077,172.9667,172.9077,172.9246,5871.0
2018-01-11 14:25:00,205.2,205.22,205.17,205.21,5792.0,172.9499,172.9667,172.9246,172.9583,5792.0
2018-01-11 14:30:00,205.17,205.24,205.15,205.24,10488.0,172.9246,172.9836,172.9077,172.9836,10488.0
2018-01-11 14:35:00,205.19,205.19,205.1,205.13,8024.0,172.9414,172.9414,172.8656,172.8909,8024.0
2018-01-11 14:40:00,205.16,205.2,205.13,205.18,6181.0,172.9161,172.9499,172.8909,172.933,6181.0
2018-01-11 14:45:00,205.14,205.18,205.11,205.17,11758.0,172.8993,172.933,172.874,172.9246,11758.0
2018-01-11 14:50:00,205.14,205.19,205.11,205.15,6158.0,172.8993,172.9414,172.874,172.9077,6158.0
2018-01-11 14:55:00,205.16,205.18,205.14,205.18,9213.0,172.9161,172.933,172.8993,172.933,9213.0
2018-01-11 15:00:00,205.17,205.21,205.14,205.17,9957.0,172.9246,172.9583,172.8993,172.9246,9957.0
2018-01-11 15:05:00,205.13,205.2,205.07,205.1,15974.0,172.8909,172.9499,172.8403,172.8656,15974.0
2018-01-11 15:10:00,205.12,205.17,205.09,205.12,16654.0,172.8824,172.9246,172.8571,172.8824,16654.0
2018-01-11 15:15:00,205.11,205.15,205.08,205.12,15031.0,172.874,172.9077,172.8487,172.8824,15031.0
2018-01-11 15:20:00,205.12,205.13,205.09,205.11,8100.0,172.8824,172.8909,172.8571,172.874,8100.0
2018-01-11 15:25:00,205.14,205.14,205.06,205.09,10295.0,172.8993,172.8993,172.8319,172.8571,10295.0
2018-01-11 15:30:00,205.11,205.13,205.06,205.12,14045.0,172.874,172.8909,172.8319,172.8824,14045.0
2018-01-11 15:35:00,205.11,205.14,205.07,205.09,18779.0,172.874,172.8993,172.8403,172.8571,18779.0
2018-01-11 15:40:00,205.1,205.15,205.09,205.15,27358.0,172.8656,172.9077,172.8571,172.9077,27358.0
2018-01-11 15:45:00,205.13,205.37,205.11,205.37,21113.0,172.8909,173.0931,172.874,173.0931,21113.0
2018-01-11 15:50:00,205.38,205.59,205.37,205.54,25223.0,173.1016,173.2786,173.0931,173.2364,25223.0
2018-01-11 15:55:00,205.54,205.62,205.44,205.47,76074.0,173.2364,173.3038,173.1521,173.1774,76074.0
2018-01-12 09:30:00,206.53,207.0,205.59,206.87,67239.0,174.0708,174.467,173.2786,174.3574,67239.0
2018-01-12 09:35:00,206.99,207.36,206.92,207.22,24315.0,174.4585,174.7704,174.3995,174.6524,24315.0
2018-01-12 09:40:00,207.12,207.65,207.03,207.63,22609.0,174.5681,175.0148,174.4922,174.9979,22609.0
2018-01-12 09:45:00,207.63,208.59,207.63,208.45,23215.0,174.9979,175.8071,174.9979,175.6891,23215.0
2018-01-12 09:50:00,208.54,209.54,208.51,209.43,11354.0,175.7649,176.6078,175.7396,176.5151,11354.0
2018-01-12 09:55:00,209.37,209.78,209.19,209.7,55591.0,176.4645,176.81,176.3128,176.7426,55591.0
2018-01-12 10:00:00,209.67,210.17,209.67,210.13,57904.0,176.7173,177.1387,176.7173,177.105,57904.0
2018-01-12 10:05:00,210.11,210.2,209.3,209.41,36033.0,177.0882,177.164,176.4055,176.4982,36033.0
2018-01-12 10:10:00,209.34,209.68,209.33,209.49,17453.0,176.4392,176.7258,176.4308,176.5656,17453.0
2018-01-12 10:15:00,209.44,209.82,209.39,209.76,24629.0,176.5235,176.8438,176.4813,176.7932,24629.0
2018-01-12 10:20:00,209.83,210.25,209.81,210.23,28806.0,176.8522,177.2062,176.8353,177.1893,28806.0
2018-01-12 10:25:00,210.18,210.3,209.94,210.3,21798.0,177.1472,177.2483,176.9449,177.2483,21798.0
2018-01-12 10:30:00,210.3,210.53,210.14,210.46,34159.0,177.2483,177.4422,177.1135,177.3832,34159.0
2018-01-12 10:35:00,210.53,210.84,210.44,210.76,9408.0,177.4422,177.7034,177.3663,177.636,9408.0
2018-01-12 10:40:00,210.83,211.37,210.81,211.28,26126.0,177.695,178.1502,177.6782,178.0743,26126.0
2018-01-12 10:45:00,211.28,211.57,211.27,211.55,15352.0,178.0743,178.3187,178.0659,178.3019,15352.0
2018-01-12 10:50:00,211.55,211.75,211.23,211.35,18107.0,178.3019,178.4704,178.0322,178.1333,18107.0
2018-01-12 10:55:00,211.4,211.52,210.77,210.82,14586.0,178.1754,178.2766,177.6444,177.6866,14586.0
2018-01-12 11:00:00,210.82,210.9,210.57,210.58,31642.0,177.6866,177.754,177.4759,177.4843,31642.0
2018-01-12 11:05:00,210.59,210.79,210.22,210.38,25079.0,177.4927,177.6613,177.1809,177.3157,25079.0
2018-01-12 11:10:00,210.44,210.51,210.2,210.25,9043.0,177.3663,177.4253,177.164,177.2062,9043.0
2018-01-12 11:15:00,210.3,210.52,210.25,210.32,18721.0,177.2483,177.4337,177.2062,177.2652,18721.0
2018-01-12 11:20:00,210.27,210.53,210.22,210.46,27150.0,177.223,177.4422,177.1809,177.3832,27150.0
2018-01-12 11:25:00,210.5,210.71,210.38,210.58,17245.0,177.4169,177.5939,177.3157,177.4843,17245.0
2018-01-12 11:30:00,210.6,210.86,210.55,210.84,33770.0,177.5012,177.7203,177.459,177.7034,33770.0
2018-01-12 11:35:00,210.8,211.03,210.71,211.02,20730.0,177.6697,177.8636,177.5939,177.8552,20730.0
2018-01-12 11:40:00,210.96,211.02,210.8,211.0,17524.0,177.8046,177.8552,177.6697,177.8383,17524.0
2018-01-12 11:45:00,211.02,211.03,210.86,210.94,6397.0,177.8552,177.8636,177.7203,177.7877,6397.0
2018-01-12 11:50:00,210.97,211.04,210.9,211.0,7846.0,177.813,177.872,177.754,177.8383,7846.0
2018-01-12 11:55:00,211.02,211.03,210.92,211.03,12783.0,177.8552,177.8636,177.7709,177.8636,12783.0
2018-01-12 12:00:00,211.06,211.13,210.75,210.77,7471.0,177.8889,177.9479,177.6276,177.6444,7471.0
2018-01-12 12:05:00,210.74,210.88,210.5,210.59,20302.0,177.6192,177.7372,177.4169,177.4927,20302.0
2018-01-12 12:10:00,210.52,210.65,210.13,210.17,14620.0,177.4337,177.5433,177.105,177.1387,14620.0
2018-01-12 12:15:00,210.16,210.58,210.16,210.58,11880.0,177.1303,177.4843,177.1303,177.4843,11880.0
2018-01-12 12:20:00,210.59,210.66,210.5,210.52,9094.0,177.4927,177.5517,177.4169,177.4337,9094.0
2018-01-12 12:25:00,210.47,210.56,210.39,210.46,4513.0,177.3916,177.4675,177.3242,177.3832,4513.0
2018-01-12 12:30:00,210.5,210.5,210.17,210.17,4482.0,177.4169,177.4169,177.1387,177.1387,4482.0
2018-01-12 12:35:00,210.17,210.32,210.1,210.29,12849.0,177.1387,177.2652,177.0798,177.2399,12849.0
2018-01-12 12:40:00,210.26,210.29,209.83,209.9,21770.0,177.2146,177.2399,176.8522,176.9112,21770.0
2018-01-12 12:45:00,209.87,209.89,209.71,209.82,5651.0,176.8859,176.9028,176.751,176.8438,5651.0
2018-01-12 12:50:00,209.84,209.85,209.58,209.68,13910.0,176.8606,176.869,176.6415,176.7258,13910.0
2018-01-12 12:55:00,209.71,210.03,209.69,209.95,15191.0,176.751,177.0208,176.7342,176.9533,15191.0
2018-01-12 13:00:00,209.99,210.07,209.89,209.95,12913.0,176.987,177.0545,176.9028,176.9533,12913.0
2018-01-12 13:05:00,209.95,210.1,209.94,210.09,11659.0,176.9533,177.0798,176.9449,177.0713,11659.0
2018-01-12 13:10:00,210.08,210.16,210.02,210.08,14144.0,177.0629,177.1303,177.0123,177.0629,14144.0
2018-01-12 13:15:00,210.07,210.18,209.95,210.13,19917.0,177.0545,177.1472,176.9533,177.105,19917.0
2018-01-12 13:20:00,210.16,210.32,209.6,209.68,24497.0,177.1303,177.2652,176.6583,176.7258,24497.0
2018-01-12 13:25:00,209.8,210.07,209.8,210.02,19494.0,176.8269,177.0545,176.8269,177.0123,19494.0
2018-01-12 13:30:00,210.02,210.07,209.88,209.91,5062.0,177.0123,177.0545,176.8943,176.9196,5062.0
2018-01-12 13:35:00,209.9,210.18,209.9,210.15,8621.0,176.9112,177.1472,176.9112,177.1219,8621.0
2018-01-12 13:40:00,210.1,210.42,210.04,210.35,11897.0,177.0798,177.3495,177.0292,177.2905,11897.0
2018-01-12 13:45:00,210.36,210.52,210.36,210.46,4096.0,177.2989,177.4337,177.2989,177.3832,4096.0
2018-01-12 13:50:00,210.43,210.73,210.41,210.62,9968.0,177.3579,177.6107,177.341,177.518,9968.0
2018-01-12 13:55:00,210.69,210.69,210.51,210.51,5257.0,177.577,177.577,177.4253,177.4253,5257.0
2018-01-12 14:00:00,210.59,210.75,210.49,210.67,7925.0,177.4927,177.6276,177.4085,177.5602,7925.0
2018-01-12 14:05:00,210.52,210.65,210.52,210.6,9352.0,177.4337,177.5433,177.4337,177.5012,9352.0
2018-01-12 14:10:00,210.6,210.63,210.47,210.6,9324.0,177.5012,177.5265,177.3916,177.5012,9324.0
2018-01-12 14:15:00,210.53,210.75,210.53,210.75,6505.0,177.4422,177.6276,177.4422,177.6276,6505.0
2018-01-12 14:20:00,210.75,210.8,210.53,210.53,6216.0,177.6276,177.6697,177.4422,177.4422,6216.0
2018-01-12 14:25:00,210.61,210.86,210.61,210.86,7338.0,177.5096,177.7203,177.5096,177.7203,7338.0
2018-01-12 14:30:00,210.81,210.89,210.53,210.54,10695.0,177.6782,177.7456,177.4422,177.4506,10695.0
2018-01-12 14:35:00,210.54,210.6,210.44,210.44,14096.0,177.4506,177.5012,177.3663,177.3663,14096.0
2018-01-12 14:40:00,210.48,210.57,210.32,210.5,12450.0,177.4,177.4759,177.2652,177.4169,12450.0
2018-01-12 14:45:00,210.49,210.51,210.33,210.5,9822.0,177.4085,177.4253,177.2736,177.4169,9822.0
2018-01-12 14:50:00,210.49,210.52,210.4,210.51,7735.0,177.4085,177.4337,177.3326,177.4253,7735.0
2018-01-12 14:55:00,210.51,210.51,210.32,210.48,10218.0,177.4253,177.4253,177.2652,177.4,10218.0
2018-01-12 15:00:00,210.45,210.54,210.41,210.42,10570.0,177.3747,177.4506,177.341,177.3495,10570.0
2018-01-12 15:05:00,210.46,210.49,210.38,210.4,7602.0,177.3832,177.4085,177.3157,177.3326,7602.0
2018-01-12 15:10:00,210.4,210.43,210.27,210.27,10578.0,177.3326,177.3579,177.223,177.223,10578.0
2018-01-12 15:15:00,210.3,210.46,210.28,210.46,11964.0,177.2483,177.3832,177.2315,177.3832,11964.0
2018-01-12 15:20:00,210.45,210.58,210.43,210.58,15515.0,177.3747,177.4843,177.3579,177.4843,15515.0
2018-01-12 15:25:00,210.56,210.62,210.47,210.47,10838.0,177.4675,177.518,177.3916,177.3916,10838.0
2018-01-12 15:30:00,210.48,210.56,210.42,210.48,14370.0,177.4,177.4675,177.3495,177.4,14370.0
2018-01-12 15:35:00,210.51,210.7,210.47,210.7,16203.0,177.4253,177.5855,177.3916,177.5855,16203.0
2018-01-12 15:40:00,210.73,210.84,210.73,210.82,17057.0,177.6107,177.7034,177.6107,177.6866,17057.0
2018-01-12 15:45:00,210.83,210.94,210.8,210.86,33535.0,177.695,177.7877,177.6697,177.7203,33535.0
2018-01-12 15:50:00,210.84,210.84,210.38,210.49,40718.0,177.7034,177.7034,177.3157,177.4085,40718.0
2018-01-12 15:55:00,210.53,210.56,210.36,210.55,104699.0,177.4422,177.4675,177.2989,177.459,104699.0
2018-01-16 09:30:00,211.01,211.45,210.6,211.34,52762.0,177.8467,178.2176,177.5012,178.1249,52762.0
2018-01-16 09:35:00,211.21,211.22,210.78,210.91,5423.0,178.0153,178.0237,177.6529,177.7624,5423.0
2018-01-16 09:40:00,210.89,210.96,210.65,210.91,5400.0,177.7456,177.8046,177.5433,177.7624,5400.0
2018-01-16 09:45:00,210.92,211.48,210.9,211.21,15508.0,177.7709,178.2429,177.754,178.0153,15508.0
2018-01-16 09:50:00,211.4,211.62,211.2,211.31,17771.0,178.1754,178.3609,178.0069,178.0996,17771.0
2018-01-16 09:55:00,211.53,211.6,211.14,211.17,18522.0,178.285,178.344,177.9563,177.9816,18522.0
2018-01-16 10:00:00,211.29,211.36,211.12,211.2,4860.0,178.0827,178.1417,177.9394,178.0069,4860.0
2018-01-16 10:05:00,211.12,211.36,211.08,211.35,5608.0,177.9394,178.1417,177.9057,178.1333,5608.0
2018-01-16 10:10:00,211.32,211.33,211.12,211.13,5740.0,178.108,178.1164,177.9394,177.9479,5740.0
2018-01-16 10:15:00,211.13,211.37,210.86,210.94,11338.0,177.9479,178.1502,177.7203,177.7877,11338.0
2018-01-16 10:20:00,210.94,210.94,210.28,210.28,18608.0,177.7877,177.7877,177.2315,177.2315,18608.0
2018-01-16 10:25:00,210.27,210.5,210.11,210.47,9588.0,177.223,177.4169,177.0882,177.3916,9588.0
2018-01-16 10:30:00,210.47,210.47,210.2,210.22,7393.0,177.3916,177.3916,177.164,177.1809,7393.0
2018-01-16 10:35:00,210.16,210.26,209.94,210.26,12636.0,177.1303,177.2146,176.9449,177.2146,12636.0
2018-01-16 10:40:00,210.18,210.35,209.92,210.02,10899.0,177.1472,177.2905,176.928,177.0123,10899.0
2018-01-16 10:45:00,210.05,210.07,209.95,210.01,3314.0,177.0376,177.0545,176.9533,177.0039,3314.0
2018-01-16 10:50:00,210.07,210.07,209.74,209.75,5146.0,177.0545,177.0545,176.7763,176.7848,5146.0
2018-01-16 10:55:00,209.75,209.75,209.4,209.43,7369.0,176.7848,176.7848,176.4898,176.5151,7369.0
2018-01-16 11:00:00,209.43,209.45,208.96,209.12,29233.0,176.5151,176.5319,176.1189,176.2538,29233.0
2018-01-16 11:05:00,209.15,209.15,208.55,208.58,23022.0,176.2791,176.2791,175.7734,175.7986,23022.0
2018-01-16 11:10:00,208.62,209.17,208.61,208.88,14071.0,175.8324,176.2959,175.8239,176.0515,14071.0
2018-01-16 11:15:00,208.9,209.46,208.82,209.38,8539.0,176.0683,176.5403,176.0009,176.4729,8539.0
2018-01-16 11:20:00,209.48,209.67,209.43,209.5,3600.0,176.5572,176.7173,176.5151,176.574,3600.0
2018-01-16 11:25:00,209.47,209.69,209.25,209.69,4530.0,176.5488,176.7342,176.3633,176.7342,4530.0
2018-01-16 11:30:00,209.67,209.68,209.41,209.54,4194.0,176.7173,176.7258,176.4982,176.6078,4194.0
2018-01-16 11:35:00,209.54,209.74,209.41,209.72,2896.0,176.6078,176.7763,176.4982,176.7595,2896.0
2018-01-16 11:40:00,209.74,209.91,209.5,209.5,3105.0,176.7763,176.9196,176.574,176.574,3105.0
2018-01-16 11:45:00,209.38,209.63,209.33,209.57,5157.0,176.4729,176.6836,176.4308,176.633,5157.0
2018-01-16 11:50:00,209.49,209.69,209.46,209.56,7137.0,176.5656,176.7342,176.5403,176.6246,7137.0
2018-01-16 11:55:00,209.5,209.56,209.35,209.46,4597.0,176.574,176.6246,176.4476,176.5403,4597.0
2018-01-16 12:00:00,209.47,209.59,209.3,209.54,4872.0,176.5488,176.6499,176.4055,176.6078,4872.0
2018-01-16 12:05:00,209.5,209.5,209.26,209.26,3508.0,176.574,176.574,176.3718,176.3718,3508.0
2018-01-16 12:10:00,209.27,209.34,209.24,209.25,5470.0,176.3802,176.4392,176.3549,176.3633,5470.0
2018-01-16 12:15:00,209.22,209.26,209.01,209.19,5543.0,176.3381,176.3718,176.1611,176.3128,5543.0
2018-01-16 12:20:00,209.14,209.18,208.89,208.89,2930.0,176.2706,176.3043,176.0599,176.0599,2930.0
2018-01-16 12:25:00,208.9,208.9,208.7,208.77,6569.0,176.0683,176.0683,175.8998,175.9588,6569.0
2018-01-16 12:30:00,208.78,208.9,208.76,208.85,5809.0,175.9672,176.0683,175.9504,176.0262,5809.0
2018-01-16 12:35:00,208.86,209.04,208.81,208.94,3756.0,176.0346,176.1863,175.9925,176.1021,3756.0
2018-01-16 12:40:00,209.0,209.18,208.83,208.94,5214.0,176.1526,176.3043,176.0093,176.1021,5214.0
2018-01-16 12:45:00,208.97,209.1,208.81,209.01,13605.0,176.1273,176.2369,175.9925,176.1611,13605.0
2018-01-16 12:50:00,208.95,208.98,208.78,208.86,2435.0,176.1105,176.1358,175.9672,176.0346,2435.0
2018-01-16 12:55:00,208.88,208.96,208.85,208.9,2915.0,176.0515,176.1189,176.0262,176.0683,2915.0
2018-01-16 13:00:00,208.9,209.14,208.88,209.03,21288.0,176.0683,176.2706,176.0515,176.1779,21288.0
2018-01-16 13:05:00,208.98,208.98,208.73,208.73,17625.0,176.1358,176.1358,175.9251,175.9251,17625.0
2018-01-16 13:10:00,208.76,208.98,208.75,208.9,8661.0,175.9504,176.1358,175.9419,176.0683,8661.0
2018-01-16 13:15:00,208.82,208.92,208.72,208.92,3930.0,176.0009,176.0852,175.9166,176.0852,3930.0
2018-01-16 13:20:00,208.94,208.94,208.64,208.64,5182.0,176.1021,176.1021,175.8492,175.8492,5182.0
2018-01-16 13:25:00,208.65,208.74,208.52,208.73,9985.0,175.8576,175.9335,175.7481,175.9251,9985.0
2018-01-16 13:30:00,208.71,208.71,208.5,208.59,9924.0,175.9082,175.9082,175.7312,175.8071,9924.0
2018-01-16 13:35:00,208.62,208.62,208.39,208.61,10726.0,175.8324,175.8324,175.6385,175.8239,10726.0
2018-01-16 13:40:00,208.52,208.56,208.21,208.21,7452.0,175.7481,175.7818,175.4868,175.4868,7452.0
2018-01-16 13:45:00,208.21,208.3,208.16,208.25,9068.0,175.4868,175.5626,175.4446,175.5205,9068.0
2018-01-16 13:50:00,208.23,208.23,207.9,207.97,5130.0,175.5036,175.5036,175.2255,175.2845,5130.0
2018-01-16 13:55:00,207.88,207.95,207.69,207.94,10604.0,175.2087,175.2677,175.0485,175.2592,10604.0
2018-01-16 14:00:00,207.88,207.95,207.61,207.61,8606.0,175.2087,175.2677,174.9811,174.9811,8606.0
2018-01-16 14:05:00,207.64,207.84,207.55,207.58,18933.0,175.0064,175.1749,174.9305,174.9558,18933.0
2018-01-16 14:10:00,207.55,207.57,207.37,207.47,7269.0,174.9305,174.9474,174.7788,174.8631,7269.0
2018-01-16 14:15:00,207.45,207.54,207.2,207.41,13766.0,174.8462,174.9221,174.6355,174.8125,13766.0
2018-01-16 14:20:00,207.33,207.58,207.23,207.38,10951.0,174.7451,174.9558,174.6608,174.7872,10951.0
2018-01-16 14:25:00,207.38,207.52,207.0,207.18,266168.0,174.7872,174.9052,174.467,174.6187,266168.0
2018-01-16 14:30:00,207.2,207.48,207.19,207.3,8905.0,174.6355,174.8715,174.6271,174.7198,8905.0
2018-01-16 14:35:00,207.36,207.44,206.8,206.82,23377.0,174.7704,174.8378,174.2984,174.3152,23377.0
2018-01-16 14:40:00,206.79,206.86,206.31,206.31,17938.0,174.29,174.349,173.8854,173.8854,17938.0
2018-01-16 14:45:00,206.29,206.67,206.28,206.39,23372.0,173.8685,174.1888,173.8601,173.9528,23372.0
2018-01-16 14:50:00,206.41,206.49,206.16,206.25,23925.0,173.9697,174.0371,173.759,173.8348,23925.0
2018-01-16 14:55:00,206.25,206.28,206.0,206.05,32076.0,173.8348,173.8601,173.6241,173.6663,32076.0
2018-01-16 15:00:00,206.05,206.59,206.03,206.35,21852.0,173.6663,174.1214,173.6494,173.9191,21852.0
2018-01-16 15:05:00,206.37,206.79,206.21,206.78,15808.0,173.936,174.29,173.8011,174.2815,15808.0
2018-01-16 15:10:00,206.75,206.91,206.55,206.55,15893.0,174.2563,174.3911,174.0877,174.0877,15893.0
2018-01-16 15:15:00,206.56,206.58,206.32,206.58,13266.0,174.0961,174.113,173.8938,174.113,13266.0
2018-01-16 15:20:00,206.6,206.67,206.55,206.63,8717.0,174.1298,174.1888,174.0877,174.1551,8717.0
2018-01-16 15:25:00,206.66,207.01,206.58,206.99,16279.0,174.1804,174.4754,174.113,174.4585,16279.0
2018-01-16 15:30:00,206.99,207.0,206.59,206.71,12736.0,174.4585,174.467,174.1214,174.2225,12736.0
2018-01-16 15:35:00,206.73,206.89,206.59,206.63,14087.0,174.2394,174.3742,174.1214,174.1551,14087.0
2018-01-16 15:40:00,206.64,206.7,206.43,206.48,27316.0,174.1635,174.2141,173.9865,174.0287,27316.0
2018-01-16 15:45:00,206.52,206.54,206.27,206.5,31607.0,174.0624,174.0793,173.8517,174.0455,31607.0
2018-01-16 15:50:00,206.51,206.51,206.33,206.34,34745.0,174.054,174.054,173.9023,173.9107,34745.0
2018-01-16 15:55:00,206.32,206.51,206.22,206.33,61003.0,173.8938,174.054,173.8095,173.9023,61003.0
2018-01-17 09:30:00,207.76,209.05,207.76,208.24,40889.0,175.1075,176.1948,175.1075,175.5121,40889.0
2018-01-17 09:35:00,208.14,208.36,207.42,207.99,12867.0,175.4278,175.6132,174.821,175.3014,12867.0
2018-01-17 09:40:00,207.76,208.02,207.62,207.75,7365.0,175.1075,175.3267,174.9895,175.0991,7365.0
2018-01-17 09:45:00,207.68,207.98,207.06,207.26,6797.0,175.0401,175.2929,174.5175,174.6861,6797.0
2018-01-17 09:50:00,207.23,207.91,206.79,207.74,9112.0,174.6608,175.2339,174.29,175.0907,9112.0
2018-01-17 09:55:00,207.8,208.11,207.64,207.74,4352.0,175.1412,175.4025,175.0064,175.0907,4352.0
2018-01-17 10:00:00,207.67,208.34,207.58,208.34,7396.0,175.0317,175.5964,174.9558,175.5964,7396.0
2018-01-17 10:05:00,208.35,208.42,207.87,207.97,9036.0,175.6048,175.6638,175.2002,175.2845,9036.0
2018-01-17 10:10:00,208.05,208.05,207.74,207.84,12469.0,175.3519,175.3519,175.0907,175.1749,12469.0
2018-01-17 10:15:00,207.88,208.03,207.61,207.75,5287.0,175.2087,175.3351,174.9811,175.0991,5287.0
2018-01-17 10:20:00,207.8,208.1,207.8,207.95,8431.0,175.1412,175.3941,175.1412,175.2677,8431.0
2018-01-17 10:25:00,207.94,207.99,207.63,207.7,5026.0,175.2592,175.3014,174.9979,175.0569,5026.0
2018-01-17 10:30:00,207.75,207.86,207.69,207.86,4595.0,175.0991,175.1918,175.0485,175.1918,4595.0
2018-01-17 10:35:00,207.87,208.29,207.87,208.25,5200.0,175.2002,175.5542,175.2002,175.5205,5200.0
2018-01-17 10:40:00,208.18,208.21,208.09,208.21,5236.0,175.4615,175.4868,175.3857,175.4868,5236.0
2018-01-17 10:45:00,208.25,208.46,208.15,208.24,106285.0,175.5205,175.6975,175.4362,175.5121,106285.0
2018-01-17 10:50:00,208.14,208.15,207.8,208.07,10339.0,175.4278,175.4362,175.1412,175.3688,10339.0
2018-01-17 10:55:00,207.81,208.21,207.81,208.2,4804.0,175.1497,175.4868,175.1497,175.4784,4804.0
2018-01-17 11:00:00,208.2,208.2,208.05,208.13,8424.0,175.4784,175.4784,175.3519,175.4194,8424.0
2018-01-17 11:05:00,208.13,208.34,208.12,208.28,14272.0,175.4194,175.5964,175.4109,175.5458,14272.0
2018-01-17 11:10:00,208.28,208.35,208.17,208.18,11691.0,175.5458,175.6048,175.4531,175.4615,11691.0
2018-01-17 11:15:00,208.19,208.32,208.19,208.24,11734.0,175.4699,175.5795,175.4699,175.5121,11734.0
2018-01-17 11:20:00,208.23,208.28,208.12,208.16,7309.0,175.5036,175.5458,175.4109,175.4446,7309.0
2018-01-17 11:25:00,208.2,208.24,208.18,208.19,1965.0,175.4784,175.5121,175.4615,175.4699,1965.0
2018-01-17 11:30:00,208.28,208.44,208.23,208.44,3343.0,175.5458,175.6806,175.5036,175.6806,3343.0
2018-01-17 11:35:00,208.44,208.44,208.22,208.22,1402.0,175.6806,175.6806,175.4952,175.4952,1402.0
2018-01-17 11:40:00,208.21,208.24,208.06,208.06,2080.0,175.4868,175.5121,175.3604,175.3604,2080.0
2018-01-17 11:45:00,208.09,208.19,208.02,208.18,2691.0,175.3857,175.4699,175.3267,175.4615,2691.0
2018-01-17 11:50:00,208.22,208.29,208.12,208.22,4333.0,175.4952,175.5542,175.4109,175.4952,4333.0
2018-01-17 11:55:00,208.26,208.31,208.06,208.24,4968.0,175.5289,175.5711,175.3604,175.5121,4968.0
2018-01-17 12:00:00,208.18,208.42,208.15,208.35,4171.0,175.4615,175.6638,175.4362,175.6048,4171.0
2018-01-17 12:05:00,208.31,208.4,208.16,208.25,4497.0,175.5711,175.6469,175.4446,175.5205,4497.0
2018-01-17 12:10:00,208.26,208.29,208.07,208.15,3618.0,175.5289,175.5542,175.3688,175.4362,3618.0
2018-01-17 12:15:00,208.2,208.21,208.06,208.09,1990.0,175.4784,175.4868,175.3604,175.3857,1990.0
2018-01-17 12:20:00,208.1,208.3,208.08,208.19,3936.0,175.3941,175.5626,175.3772,175.4699,3936.0
2018-01-17 12:25:00,208.18,208.22,208.18,208.18,1533.0,175.4615,175.4952,175.4615,175.4615,1533.0
2018-01-17 12:30:00,208.09,208.19,208.09,208.11,54060.0,175.3857,175.4699,175.3857,175.4025,54060.0
2018-01-17 12:35:00,208.15,208.32,208.15,208.28,3495.0,175.4362,175.5795,175.4362,175.5458,3495.0
2018-01-17 12:40:00,208.32,208.45,208.31,208.45,2538.0,175.5795,175.6891,175.5711,175.6891,2538.0
2018-01-17 12:45:00,208.43,208.57,208.43,208.49,4942.0,175.6722,175.7902,175.6722,175.7228,4942.0
2018-01-17 12:50:00,208.56,208.62,208.47,208.62,3446.0,175.7818,175.8324,175.7059,175.8324,3446.0
2018-01-17 12:55:00,208.68,208.68,208.54,208.54,1800.0,175.8829,175.8829,175.7649,175.7649,1800.0
2018-01-17 13:00:00,208.54,208.86,208.5,208.73,6016.0,175.7649,176.0346,175.7312,175.9251,6016.0
2018-01-17 13:05:00,208.72,208.83,208.72,208.77,3144.0,175.9166,176.0093,175.9166,175.9588,3144.0
2018-01-17 13:10:00,208.72,208.72,208.61,208.65,1600.0,175.9166,175.9166,175.8239,175.8576,1600.0
2018-01-17 13:15:00,208.65,208.65,208.49,208.49,5465.0,175.8576,175.8576,175.7228,175.7228,5465.0
2018-01-17 13:20:00,208.51,208.68,208.51,208.61,4031.0,175.7396,175.8829,175.7396,175.8239,4031.0
2018-01-17 13:25:00,208.6,208.6,208.43,208.43,800.0,175.8155,175.8155,175.6722,175.6722,800.0
2018-01-17 13:30:00,208.43,208.61,208.43,208.59,3404.0,175.6722,175.8239,175.6722,175.8071,3404.0
2018-01-17 13:35:00,208.6,208.68,208.53,208.67,4330.0,175.8155,175.8829,175.7565,175.8745,4330.0
2018-01-17 13:40:00,208.69,208.71,208.33,208.33,5381.0,175.8914,175.9082,175.5879,175.5879,5381.0
2018-01-17 13:45:00,208.41,208.41,208.2,208.2,3341.0,175.6554,175.6554,175.4784,175.4784,3341.0
2018-01-17 13:50:00,208.15,208.47,208.15,208.47,5331.0,175.4362,175.7059,175.4362,175.7059,5331.0
2018-01-17 13:55:00,208.52,208.55,208.25,208.41,3100.0,175.7481,175.7734,175.5205,175.6554,3100.0
2018-01-17 14:00:00,208.43,208.56,208.3,208.56,6779.0,175.6722,175.7818,175.5626,175.7818,6779.0
2018-01-17 14:05:00,208.49,208.66,208.49,208.52,4659.0,175.7228,175.8661,175.7228,175.7481,4659.0
2018-01-17 14:10:00,208.54,208.57,208.39,208.57,3605.0,175.7649,175.7902,175.6385,175.7902,3605.0
2018-01-17 14:15:00,208.57,208.75,208.48,208.75,9597.0,175.7902,175.9419,175.7144,175.9419,9597.0
2018-01-17 14:20:00,208.76,208.77,208.53,208.58,26571.0,175.9504,175.9588,175.7565,175.7986,26571.0
2018-01-17 14:25:00,208.63,208.67,208.57,208.61,3592.0,175.8408,175.8745,175.7902,175.8239,3592.0
2018-01-17 14:30:00,208.57,208.74,208.55,208.59,9539.0,175.7902,175.9335,175.7734,175.8071,9539.0
2018-01-17 14:35:00,208.61,208.65,208.53,208.61,2663.0,175.8239,175.8576,175.7565,175.8239,2663.0
2018-01-17 14:40:00,208.62,208.7,208.49,208.6,18175.0,175.8324,175.8998,175.7228,175.8155,18175.0
2018-01-17 14:45:00,208.61,208.77,208.53,208.77,12243.0,175.8239,175.9588,175.7565,175.9588,12243.0
2018-01-17 14:50:00,208.75,208.86,208.53,208.57,20313.0,175.9419,176.0346,175.7565,175.7902,20313.0
2018-01-17 14:55:00,208.53,208.65,208.48,208.6,11379.0,175.7565,175.8576,175.7144,175.8155,11379.0
2018-01-17 15:00:00,208.67,208.77,208.5,208.62,30844.0,175.8745,175.9588,175.7312,175.8324,30844.0
2018-01-17 15:05:00,208.63,209.03,208.58,208.87,30184.0,175.8408,176.1779,175.7986,176.0431,30184.0
2018-01-17 15:10:00,208.83,208.89,208.52,208.52,32786.0,176.0093,176.0599,175.7481,175.7481,32786.0
2018-01-17 15:15:00,208.53,208.88,208.53,208.79,28647.0,175.7565,176.0515,175.7565,175.9756,28647.0
2018-01-17 15:20:00,208.72,208.84,208.55,208.76,23780.0,175.9166,176.0178,175.7734,175.9504,23780.0
2018-01-17 15:25:00,208.77,208.77,208.51,208.51,21160.0,175.9588,175.9588,175.7396,175.7396,21160.0
2018-01-17 15:30:00,208.52,208.76,208.51,208.65,21583.0,175.7481,175.9504,175.7396,175.8576,21583.0
2018-01-17 15:35:00,208.7,208.9,208.62,208.83,22743.0,175.8998,176.0683,175.8324,176.0093,22743.0
2018-01-17 15:40:00,208.86,209.03,208.78,208.83,24478.0,176.0346,176.1779,175.9672,176.0093,24478.0
2018-01-17 15:45:00,208.78,208.88,208.58,208.79,64594.0,175.9672,176.0515,175.7986,175.9756,64594.0
2018-01-17 15:50:00,208.8,208.82,208.64,208.64,32759.0,175.9841,176.0009,175.8492,175.8492,32759.0
2018-01-17 15:55:00,208.66,208.73,208.48,208.55,88137.0,175.8661,175.9251,175.7144,175.7734,88137.0
2018-01-18 09:30:00,208.36,208.98,208.04,208.75,37142.0,176.3231,176.8478,176.0523,176.6531,37142.0
2018-01-18 09:35:00,208.97,209.44,208.46,208.83,30462.0,176.8393,177.237,176.4077,176.7208,30462.0
2018-01-18 09:40:00,208.73,208.79,208.32,208.7,6402.0,176.6362,176.687,176.2893,176.6108,6402.0
2018-01-18 09:45:00,208.7,209.17,208.61,209.08,23836.0,176.6108,177.0086,176.5347,176.9324,23836.0
2018-01-18 09:50:00,208.97,209.19,208.59,209.18,47977.0,176.8393,177.0255,176.5177,177.017,47977.0
2018-01-18 09:55:00,209.16,209.25,208.97,208.98,11316.0,177.0001,177.0763,176.8393,176.8478,11316.0
2018-01-18 10:00:00,209.01,209.14,208.94,209.0,5041.0,176.8732,176.9832,176.8139,176.8647,5041.0
2018-01-18 10:05:00,208.97,209.04,208.84,208.9,6979.0,176.8393,176.8986,176.7293,176.7801,6979.0
2018-01-18 10:10:00,208.72,208.75,208.34,208.6,3550.0,176.6278,176.6531,176.3062,176.5262,3550.0
2018-01-18 10:15:00,208.58,208.7,208.33,208.33,10217.0,176.5093,176.6108,176.2977,176.2977,10217.0
2018-01-18 10:20:00,208.49,208.49,208.15,208.27,11235.0,176.4331,176.4331,176.1454,176.2469,11235.0
2018-01-18 10:25:00,208.34,208.59,208.34,208.39,6398.0,176.3062,176.5177,176.3062,176.3485,6398.0
2018-01-18 10:30:00,208.48,208.51,208.34,208.35,4043.0,176.4247,176.45,176.3062,176.3146,4043.0
2018-01-18 10:35:00,208.42,208.42,208.2,208.28,1800.0,176.3739,176.3739,176.1877,176.2554,1800.0
2018-01-18 10:40:00,208.27,208.41,208.16,208.35,4945.0,176.2469,176.3654,176.1539,176.3146,4945.0
2018-01-18 10:45:00,208.45,208.52,208.3,208.37,5975.0,176.3993,176.4585,176.2723,176.3316,5975.0
2018-01-18 10:50:00,208.33,208.63,208.33,208.5,11676.0,176.2977,176.5516,176.2977,176.4416,11676.0
2018-01-18 10:55:00,208.55,208.59,208.23,208.23,9180.0,176.4839,176.5177,176.2131,176.2131,9180.0
2018-01-18 11:00:00,208.23,208.57,208.01,208.24,11627.0,176.2131,176.5008,176.0269,176.2216,11627.0
2018-01-18 11:05:00,208.12,208.25,208.04,208.12,6934.0,176.12,176.23,176.0523,176.12,6934.0
2018-01-18 11:10:00,208.07,208.27,207.91,208.22,9975.0,176.0777,176.2469,175.9423,176.2046,9975.0
2018-01-18 11:15:00,208.23,208.23,207.93,208.07,6403.0,176.2131,176.2131,175.9592,176.0777,6403.0
2018-01-18 11:20:00,208.09,208.22,207.72,207.72,11029.0,176.0946,176.2046,175.7815,175.7815,11029.0
2018-01-18 11:25:00,207.69,207.79,207.46,207.68,5200.0,175.7561,175.8407,175.5615,175.7477,5200.0
2018-01-18 11:30:00,207.55,207.85,207.44,207.85,4703.0,175.6376,175.8915,175.5446,175.8915,4703.0
2018-01-18 11:35:00,207.81,207.87,207.67,207.8,5150.0,175.8577,175.9084,175.7392,175.8492,5150.0
2018-01-18 11:40:00,207.73,207.73,207.31,207.33,8852.0,175.79,175.79,175.4346,175.4515,8852.0
2018-01-18 11:45:00,207.32,207.62,207.19,207.58,7352.0,175.443,175.6969,175.333,175.663,7352.0
2018-01-18 11:50:00,207.54,207.67,207.49,207.62,3589.0,175.6292,175.7392,175.5869,175.6969,3589.0
2018-01-18 11:55:00,207.63,207.66,207.46,207.47,9550.0,175.7053,175.7307,175.5615,175.57,9550.0
2018-01-18 12:00:00,207.42,207.73,207.42,207.73,3700.0,175.5276,175.79,175.5276,175.79,3700.0
2018-01-18 12:05:00,207.74,207.8,207.68,207.73,5537.0,175.7984,175.8492,175.7477,175.79,5537.0
2018-01-18 12:10:00,207.76,207.88,207.72,207.78,6362.0,175.8154,175.9169,175.7815,175.8323,6362.0
2018-01-18 12:15:00,207.81,207.96,207.72,207.72,2998.0,175.8577,175.9846,175.7815,175.7815,2998.0
2018-01-18 12:20:00,207.74,207.83,207.74,207.79,2743.0,175.7984,175.8746,175.7984,175.8407,2743.0
2018-01-18 12:25:00,207.84,207.98,207.76,207.9,4782.0,175.8831,176.0015,175.8154,175.9338,4782.0
2018-01-18 12:30:00,207.94,207.99,207.7,207.71,5300.0,175.9677,176.01,175.7646,175.773,5300.0
2018-01-18 12:35:00,207.71,207.73,207.63,207.66,6138.0,175.773,175.79,175.7053,175.7307,6138.0
2018-01-18 12:40:00,207.67,207.67,207.37,207.6,6927.0,175.7392,175.7392,175.4853,175.68,6927.0
2018-01-18 12:45:00,207.56,207.62,207.5,207.59,4203.0,175.6461,175.6969,175.5953,175.6715,4203.0
2018-01-18 12:50:00,207.58,207.63,207.54,207.63,4652.0,175.663,175.7053,175.6292,175.7053,4652.0
2018-01-18 12:55:00,207.65,207.66,207.46,207.57,4100.0,175.7223,175.7307,175.5615,175.6546,4100.0
2018-01-18 13:00:00,207.63,207.64,207.47,207.58,1700.0,175.7053,175.7138,175.57,175.663,1700.0
2018-01-18 13:05:00,207.57,207.73,207.48,207.52,8876.0,175.6546,175.79,175.5784,175.6123,8876.0
2018-01-18 13:10:00,207.52,207.65,207.33,207.54,4071.0,175.6123,175.7223,175.4515,175.6292,4071.0
2018-01-18 13:15:00,207.61,207.65,207.54,207.65,1587.0,175.6884,175.7223,175.6292,175.7223,1587.0
2018-01-18 13:20:00,207.66,207.67,207.52,207.6,5254.0,175.7307,175.7392,175.6123,175.68,5254.0
2018-01-18 13:25:00,207.63,207.67,207.54,207.6,4230.0,175.7053,175.7392,175.6292,175.68,4230.0
2018-01-18 13:30:00,207.59,207.7,207.52,207.53,7384.0,175.6715,175.7646,175.6123,175.6207,7384.0
2018-01-18 13:35:00,207.51,207.55,207.45,207.51,4013.0,175.6038,175.6376,175.553,175.6038,4013.0
2018-01-18 13:40:00,207.52,207.58,207.42,207.42,4518.0,175.6123,175.663,175.5276,175.5276,4518.0
2018-01-18 13:45:00,207.54,207.57,207.46,207.53,2285.0,175.6292,175.6546,175.5615,175.6207,2285.0
2018-01-18 13:50:00,207.62,207.62,207.54,207.6,4883.0,175.6969,175.6969,175.6292,175.68,4883.0
2018-01-18 13:55:00,207.57,207.86,207.54,207.63,19763.0,175.6546,175.9,175.6292,175.7053,19763.0
2018-01-18 14:00:00,207.63,207.88,207.48,207.77,13613.0,175.7053,175.9169,175.5784,175.8238,13613.0
2018-01-18 14:05:00,207.78,207.8,207.7,207.74,2225.0,175.8323,175.8492,175.7646,175.7984,2225.0
2018-01-18 14:10:00,207.86,207.97,207.81,207.97,6585.0,175.9,175.9931,175.8577,175.9931,6585.0
2018-01-18 14:15:00,207.93,208.05,207.88,207.92,7497.0,175.9592,176.0608,175.9169,175.9508,7497.0
2018-01-18 14:20:00,207.9,208.08,207.88,208.0,4208.0,175.9338,176.0862,175.9169,176.0185,4208.0
2018-01-18 14:25:00,208.03,208.08,208.0,208.05,4100.0,176.0438,176.0862,176.0185,176.0608,4100.0
2018-01-18 14:30:00,208.06,208.11,207.93,208.08,7353.0,176.0692,176.1115,175.9592,176.0862,7353.0
2018-01-18 14:35:00,208.02,208.17,207.98,208.01,4100.0,176.0354,176.1623,176.0015,176.0269,4100.0
2018-01-18 14:40:00,208.0,208.06,207.97,207.97,5726.0,176.0185,176.0692,175.9931,175.9931,5726.0
2018-01-18 14:45:00,208.01,208.01,207.78,207.89,6446.0,176.0269,176.0269,175.8323,175.9254,6446.0
2018-01-18 14:50:00,207.91,207.98,207.86,207.98,3228.0,175.9423,176.0015,175.9,176.0015,3228.0
2018-01-18 14:55:00,207.94,208.0,207.92,207.97,3630.0,175.9677,176.0185,175.9508,175.9931,3630.0
2018-01-18 15:00:00,207.92,207.95,207.73,207.8,6092.0,175.9508,175.9761,175.79,175.8492,6092.0
2018-01-18 15:05:00,207.83,207.94,207.81,207.94,6798.0,175.8746,175.9677,175.8577,175.9677,6798.0
2018-01-18 15:10:00,207.93,207.93,207.8,207.8,3165.0,175.9592,175.9592,175.8492,175.8492,3165.0
2018-01-18 15:15:00,207.81,207.91,207.79,207.85,5171.0,175.8577,175.9423,175.8407,175.8915,5171.0
2018-01-18 15:20:00,207.89,207.89,207.73,207.73,7330.0,175.9254,175.9254,175.79,175.79,7330.0
2018-01-18 15:25:00,207.71,207.73,207.61,207.63,5652.0,175.773,175.79,175.6884,175.7053,5652.0
2018-01-18 15:30:00,207.64,207.65,207.38,207.56,29965.0,175.7138,175.7223,175.4938,175.6461,29965.0
2018-01-18 15:35:00,207.53,207.78,207.5,207.7,112868.0,175.6207,175.8323,175.5953,175.7646,112868.0
2018-01-18 15:40:00,207.72,207.84,207.66,207.8,13036.0,175.7815,175.8831,175.7307,175.8492,13036.0
2018-01-18 15:45:00,207.79,207.79,207.66,207.71,13867.0,175.8407,175.8407,175.7307,175.773,13867.0
2018-01-18 15:50:00,207.69,207.74,207.54,207.6,17304.0,175.7561,175.7984,175.6292,175.68,17304.0
2018-01-18 15:55:00,207.56,207.86,207.54,207.74,47157.0,175.6461,175.9,175.6292,175.7984,47157.0
2018-01-19 09:30:00,209.41,209.41,208.18,208.45,137674.0,177.2117,177.2117,176.1708,176.3993,137674.0
2018-01-19 09:35:00,208.84,208.86,208.16,208.48,4461.0,176.7293,176.7462,176.1539,176.4247,4461.0
2018-01-19 09:40:00,208.2,208.84,207.7,208.02,5780.0,176.1877,176.7293,175.7646,176.0354,5780.0
2018-01-19 09:45:00,208.22,209.1,208.22,208.39,9237.0,176.2046,176.9493,176.2046,176.3485,9237.0
2018-01-19 09:50:00,208.63,208.63,208.13,208.13,10295.0,176.5516,176.5516,176.1285,176.1285,10295.0
2018-01-19 09:55:00,208.27,208.61,208.19,208.61,5207.0,176.2469,176.5347,176.1792,176.5347,5207.0
2018-01-19 10:00:00,208.51,208.84,208.41,208.46,6833.0,176.45,176.7293,176.3654,176.4077,6833.0
2018-01-19 10:05:00,208.37,208.5,208.11,208.31,8928.0,176.3316,176.4416,176.1115,176.2808,8928.0
2018-01-19 10:10:00,208.21,208.22,207.8,207.8,9302.0,176.1962,176.2046,175.8492,175.8492,9302.0
2018-01-19 10:15:00,207.79,207.79,207.53,207.6,11263.0,175.8407,175.8407,175.6207,175.68,11263.0
2018-01-19 10:20:00,207.61,208.01,207.52,207.95,9154.0,175.6884,176.0269,175.6123,175.9761,9154.0
2018-01-19 10:25:00,207.97,208.23,207.79,208.23,10043.0,175.9931,176.2131,175.8407,176.2131,10043.0
2018-01-19 10:30:00,208.2,208.32,208.0,208.16,4381.0,176.1877,176.2893,176.0185,176.1539,4381.0
2018-01-19 10:35:00,208.13,208.47,207.96,208.35,8310.0,176.1285,176.4162,175.9846,176.3146,8310.0
2018-01-19 10:40:00,208.55,208.57,208.3,208.35,14731.0,176.4839,176.5008,176.2723,176.3146,14731.0
2018-01-19 10:45:00,208.46,208.55,208.33,208.42,2925.0,176.4077,176.4839,176.2977,176.3739,2925.0
2018-01-19 10:50:00,208.37,208.43,208.3,208.3,2692.0,176.3316,176.3823,176.2723,176.2723,2692.0
2018-01-19 10:55:00,208.34,208.64,208.34,208.46,8894.0,176.3062,176.5601,176.3062,176.4077,8894.0
2018-01-19 11:00:00,208.48,208.5,208.0,208.0,6319.0,176.4247,176.4416,176.0185,176.0185,6319.0
2018-01-19 11:05:00,208.06,208.29,208.01,208.18,2804.0,176.0692,176.2639,176.0269,176.1708,2804.0
2018-01-19 11:10:00,208.22,208.26,208.08,208.08,19402.0,176.2046,176.2385,176.0862,176.0862,19402.0
2018-01-19 11:15:00,208.09,208.19,208.04,208.13,2902.0,176.0946,176.1792,176.0523,176.1285,2902.0
2018-01-19 11:20:00,208.11,208.17,207.97,207.97,5232.0,176.1115,176.1623,175.9931,175.9931,5232.0
2018-01-19 11:25:00,207.95,208.03,207.91,207.98,8619.0,175.9761,176.0438,175.9423,176.0015,8619.0
2018-01-19 11:30:00,208.01,208.05,207.98,207.98,2235.0,176.0269,176.0608,176.0015,176.0015,2235.0
2018-01-19 11:35:00,207.95,207.99,207.82,207.82,2735.0,175.9761,176.01,175.8661,175.8661,2735.0
2018-01-19 11:40:00,207.8,208.05,207.79,208.02,9467.0,175.8492,176.0608,175.8407,176.0354,9467.0
2018-01-19 11:45:00,208.0,208.1,207.84,207.84,6850.0,176.0185,176.1031,175.8831,175.8831,6850.0
2018-01-19 11:50:00,207.84,207.96,207.79,207.96,3660.0,175.8831,175.9846,175.8407,175.9846,3660.0
2018-01-19 11:55:00,207.96,207.96,207.61,207.61,2262.0,175.9846,175.9846,175.6884,175.6884,2262.0
2018-01-19 12:00:00,207.6,207.91,207.6,207.84,4495.0,175.68,175.9423,175.68,175.8831,4495.0
2018-01-19 12:05:00,207.9,208.05,207.88,207.94,8251.0,175.9338,176.0608,175.9169,175.9677,8251.0
2018-01-19 12:10:00,207.99,208.03,207.87,208.0,12886.0,176.01,176.0438,175.9084,176.0185,12886.0
2018-01-19 12:15:00,208.0,208.06,207.94,208.02,10585.0,176.0185,176.0692,175.9677,176.0354,10585.0
2018-01-19 12:20:00,208.01,208.04,207.97,208.0,8851.0,176.0269,176.0523,175.9931,176.0185,8851.0
2018-01-19 12:25:00,207.98,207.99,207.86,207.94,2492.0,176.0015,176.01,175.9,175.9677,2492.0
2018-01-19 12:30:00,207.9,207.94,207.76,207.94,2703.0,175.9338,175.9677,175.8154,175.9677,2703.0
2018-01-19 12:35:00,207.87,208.04,207.76,207.94,11247.0,175.9084,176.0523,175.8154,175.9677,11247.0
2018-01-19 12:40:00,207.91,207.99,207.86,207.95,5768.0,175.9423,176.01,175.9,175.9761,5768.0
2018-01-19 12:45:00,207.92,207.98,207.78,207.79,11692.0,175.9508,176.0015,175.8323,175.8407,11692.0
2018-01-19 12:50:00,207.86,207.89,207.79,207.85,3435.0,175.9,175.9254,175.8407,175.8915,3435.0
2018-01-19 12:55:00,207.82,207.84,207.7,207.77,2868.0,175.8661,175.8831,175.7646,175.8238,2868.0
2018-01-19 13:00:00,207.76,207.76,207.61,207.61,2070.0,175.8154,175.8154,175.6884,175.6884,2070.0
2018-01-19 13:05:00,207.65,208.19,207.61,208.19,15183.0,175.7223,176.1792,175.6884,176.1792,15183.0
2018-01-19 13:10:00,208.17,208.26,208.13,208.19,39660.0,176.1623,176.2385,176.1285,176.1792,39660.0
2018-01-19 13:15:00,208.19,208.57,208.19,208.54,18080.0,176.1792,176.5008,176.1792,176.4754,18080.0
2018-01-19 13:20:00,208.53,208.62,208.43,208.5,12732.0,176.467,176.5431,176.3823,176.4416,12732.0
2018-01-19 13:25:00,208.55,208.59,208.5,208.5,8696.0,176.4839,176.5177,176.4416,176.4416,8696.0
2018-01-19 13:30:00,208.51,208.69,208.51,208.64,4235.0,176.45,176.6024,176.45,176.5601,4235.0
2018-01-19 13:35:00,208.62,208.65,208.35,208.58,32462.0,176.5431,176.5685,176.3146,176.5093,32462.0
2018-01-19 13:40:00,208.56,208.76,208.52,208.73,7096.0,176.4924,176.6616,176.4585,176.6362,7096.0
2018-01-19 13:45:00,208.76,208.76,208.59,208.63,4164.0,176.6616,176.6616,176.5177,176.5516,4164.0
2018-01-19 13:50:00,208.58,208.7,208.58,208.7,4274.0,176.5093,176.6108,176.5093,176.6108,4274.0
2018-01-19 13:55:00,208.74,208.81,208.64,208.71,9696.0,176.6447,176.7039,176.5601,176.6193,9696.0
2018-01-19 14:00:00,208.67,208.73,208.5,208.56,8200.0,176.5854,176.6362,176.4416,176.4924,8200.0
2018-01-19 14:05:00,208.5,208.67,208.5,208.64,9024.0,176.4416,176.5854,176.4416,176.5601,9024.0
2018-01-19 14:10:00,208.61,208.69,208.58,208.68,4254.0,176.5347,176.6024,176.5093,176.5939,4254.0
2018-01-19 14:15:00,208.68,208.8,208.59,208.74,5568.0,176.5939,176.6955,176.5177,176.6447,5568.0
2018-01-19 14:20:00,208.72,208.84,208.66,208.73,8236.0,176.6278,176.7293,176.577,176.6362,8236.0
2018-01-19 14:25:00,208.72,208.76,208.61,208.76,5224.0,176.6278,176.6616,176.5347,176.6616,5224.0
2018-01-19 14:30:00,208.78,208.93,208.72,208.9,10101.0,176.6785,176.8055,176.6278,176.7801,10101.0
2018-01-19 14:35:00,208.85,208.92,208.68,208.78,3595.0,176.7378,176.797,176.5939,176.6785,3595.0
2018-01-19 14:40:00,208.8,208.87,208.74,208.76,5702.0,176.6955,176.7547,176.6447,176.6616,5702.0
2018-01-19 14:45:00,208.8,208.93,208.75,208.89,4374.0,176.6955,176.8055,176.6531,176.7716,4374.0
2018-01-19 14:50:00,208.87,208.94,208.79,208.84,3724.0,176.7547,176.8139,176.687,176.7293,3724.0
2018-01-19 14:55:00,208.87,208.87,208.65,208.81,6773.0,176.7547,176.7547,176.5685,176.7039,6773.0
2018-01-19 15:00:00,208.78,208.9,208.76,208.85,4700.0,176.6785,176.7801,176.6616,176.7378,4700.0
2018-01-19 15:05:00,208.82,208.91,208.76,208.88,5427.0,176.7124,176.7885,176.6616,176.7632,5427.0
2018-01-19 15:10:00,208.82,208.89,208.64,208.67,10202.0,176.7124,176.7716,176.5601,176.5854,10202.0
2018-01-19 15:15:00,208.65,208.7,208.56,208.69,5639.0,176.5685,176.6108,176.4924,176.6024,5639.0
2018-01-19 15:20:00,208.64,208.87,208.64,208.83,9154.0,176.5601,176.7547,176.5601,176.7208,9154.0
2018-01-19 15:25:00,208.84,209.1,208.83,209.04,11933.0,176.7293,176.9493,176.7208,176.8986,11933.0
2018-01-19 15:30:00,209.09,209.14,209.02,209.08,10698.0,176.9409,176.9832,176.8816,176.9324,10698.0
2018-01-19 15:35:00,209.08,209.13,209.04,209.06,15507.0,176.9324,176.9747,176.8986,176.9155,15507.0
2018-01-19 15:40:00,209.06,209.07,208.96,209.04,16099.0,176.9155,176.9239,176.8309,176.8986,16099.0
2018-01-19 15:45:00,209.04,209.13,208.96,209.01,17850.0,176.8986,176.9747,176.8309,176.8732,17850.0
2018-01-19 15:50:00,209.02,209.07,208.89,209.01,19713.0,176.8816,176.9239,176.7716,176.8732,19713.0
2018-01-19 15:55:00,209.05,209.12,208.92,209.08,61452.0,176.907,176.9663,176.797,176.9324,61452.0
2018-01-22 09:30:00,209.08,209.08,208.0,208.26,26836.0,176.9324,176.9324,176.0185,176.2385,26836.0
2018-01-22 09:35:00,208.23,208.47,207.63,207.67,10458.0,176.2131,176.4162,175.7053,175.7392,10458.0
2018-01-22 09:40:00,207.54,207.97,207.23,207.49,16323.0,175.6292,175.9931,175.3669,175.5869,16323.0
2018-01-22 09:45:00,207.54,207.67,207.15,207.15,10289.0,175.6292,175.7392,175.2992,175.2992,10289.0
2018-01-22 09:50:00,207.18,207.58,207.04,207.57,18448.0,175.3245,175.663,175.2061,175.6546,18448.0
2018-01-22 09:55:00,207.53,208.31,207.27,208.09,36082.0,175.6207,176.2808,175.4007,176.0946,36082.0
2018-01-22 10:00:00,208.1,208.31,207.86,208.03,31025.0,176.1031,176.2808,175.9,176.0438,31025.0
2018-01-22 10:05:00,207.98,208.27,207.98,208.11,13803.0,176.0015,176.2469,176.0015,176.1115,13803.0
2018-01-22 10:10:00,208.15,208.47,208.05,208.47,12704.0,176.1454,176.4162,176.0608,176.4162,12704.0
2018-01-22 10:15:00,208.5,208.86,208.42,208.86,8200.0,176.4416,176.7462,176.3739,176.7462,8200.0
2018-01-22 10:20:00,208.92,208.92,208.4,208.54,25642.0,176.797,176.797,176.357,176.4754,25642.0
2018-01-22 10:25:00,208.55,208.83,208.4,208.81,22530.0,176.4839,176.7208,176.357,176.7039,22530.0
2018-01-22 10:30:00,208.81,208.88,208.38,208.57,26127.0,176.7039,176.7632,176.34,176.5008,26127.0
2018-01-22 10:35:00,208.61,208.84,208.59,208.84,8401.0,176.5347,176.7293,176.5177,176.7293,8401.0
2018-01-22 10:40:00,208.72,208.82,208.21,208.26,19869.0,176.6278,176.7124,176.1962,176.2385,19869.0
2018-01-22 10:45:00,208.26,208.61,208.23,208.53,5400.0,176.2385,176.5347,176.2131,176.467,5400.0
2018-01-22 10:50:00,208.53,208.56,208.18,208.2,7906.0,176.467,176.4924,176.1708,176.1877,7906.0
2018-01-22 10:55:00,208.2,208.3,208.08,208.08,3854.0,176.1877,176.2723,176.0862,176.0862,3854.0
2018-01-22 11:00:00,208.11,208.15,207.67,207.84,10634.0,176.1115,176.1454,175.7392,175.8831,10634.0
2018-01-22 11:05:00,207.8,208.06,207.8,208.03,5221.0,175.8492,176.0692,175.8492,176.0438,5221.0
2018-01-22 11:10:00,208.0,208.04,207.79,207.95,7697.0,176.0185,176.0523,175.8407,175.9761,7697.0
2018-01-22 11:15:00,207.9,208.06,207.9,207.93,12477.0,175.9338,176.0692,175.9338,175.9592,12477.0
2018-01-22 11:20:00,207.91,208.11,207.91,208.02,9704.0,175.9423,176.1115,175.9423,176.0354,9704.0
2018-01-22 11:25:00,208.03,208.15,207.99,208.03,5520.0,176.0438,176.1454,176.01,176.0438,5520.0
2018-01-22 11:30:00,207.98,208.17,207.9,208.17,6744.0,176.0015,176.1623,175.9338,176.1623,6744.0
2018-01-22 11:35:00,208.06,208.4,208.06,208.27,10855.0,176.0692,176.357,176.0692,176.2469,10855.0
2018-01-22 11:40:00,208.2,208.31,208.05,208.09,14893.0,176.1877,176.2808,176.0608,176.0946,14893.0
2018-01-22 11:45:00,208.0,208.25,207.95,208.13,7327.0,176.0185,176.23,175.9761,176.1285,7327.0
2018-01-22 11:50:00,208.12,208.56,208.12,208.4,5568.0,176.12,176.4924,176.12,176.357,5568.0
2018-01-22 11:55:00,208.35,208.65,208.35,208.58,8936.0,176.3146,176.5685,176.3146,176.5093,8936.0
2018-01-22 12:00:00,208.66,208.74,208.48,208.67,14712.0,176.577,176.6447,176.4247,176.5854,14712.0
2018-01-22 12:05:00,208.67,208.75,208.32,208.33,13928.0,176.5854,176.6531,176.2893,176.2977,13928.0
2018-01-22 12:10:00,208.4,208.57,208.4,208.49,7510.0,176.357,176.5008,176.357,176.4331,7510.0
2018-01-22 12:15:00,208.54,208.55,208.37,208.53,28200.0,176.4754,176.4839,176.3316,176.467,28200.0
2018-01-22 12:20:00,208.52,208.77,208.5,208.55,15918.0,176.4585,176.6701,176.4416,176.4839,15918.0
2018-01-22 12:25:00,208.58,208.8,208.51,208.73,4397.0,176.5093,176.6955,176.45,176.6362,4397.0
2018-01-22 12:30:00,208.78,208.82,208.63,208.67,5350.0,176.6785,176.7124,176.5516,176.5854,5350.0
2018-01-22 12:35:00,208.65,208.82,208.65,208.74,6560.0,176.5685,176.7124,176.5685,176.6447,6560.0
2018-01-22 12:40:00,208.74,208.99,208.72,208.88,11067.0,176.6447,176.8562,176.6278,176.7632,11067.0
2018-01-22 12:45:00,208.95,208.99,208.9,208.98,5742.0,176.8224,176.8562,176.7801,176.8478,5742.0
2018-01-22 12:50:00,208.98,209.19,208.92,209.11,7453.0,176.8478,177.0255,176.797,176.9578,7453.0
2018-01-22 12:55:00,209.09,209.23,208.81,208.88,7161.0,176.9409,177.0593,176.7039,176.7632,7161.0
2018-01-22 13:00:00,208.81,208.84,208.6,208.63,8858.0,176.7039,176.7293,176.5262,176.5516,8858.0
2018-01-22 13:05:00,208.6,208.65,208.48,208.54,8619.0,176.5262,176.5685,176.4247,176.4754,8619.0
2018-01-22 13:10:00,208.51,208.65,208.49,208.65,7753.0,176.45,176.5685,176.4331,176.5685,7753.0
2018-01-22 13:15:00,208.62,208.68,208.59,208.62,3764.0,176.5431,176.5939,176.5177,176.5431,3764.0
2018-01-22 13:20:00,208.63,208.63,208.45,208.5,6458.0,176.5516,176.5516,176.3993,176.4416,6458.0
2018-01-22 13:25:00,208.5,208.57,208.4,208.46,6949.0,176.4416,176.5008,176.357,176.4077,6949.0
2018-01-22 13:30:00,208.53,208.59,208.47,208.53,3271.0,176.467,176.5177,176.4162,176.467,3271.0
2018-01-22 13:35:00,208.53,208.57,208.44,208.44,5409.0,176.467,176.5008,176.3908,176.3908,5409.0
2018-01-22 13:40:00,208.47,208.47,208.38,208.46,3909.0,176.4162,176.4162,176.34,176.4077,3909.0
2018-01-22 13:45:00,208.52,208.52,208.36,208.4,6441.0,176.4585,176.4585,176.3231,176.357,6441.0
2018-01-22 13:50:00,208.35,208.43,208.25,208.27,9165.0,176.3146,176.3823,176.23,176.2469,9165.0
2018-01-22 13:55:00,208.22,208.39,208.21,208.31,6609.0,176.2046,176.3485,176.1962,176.2808,6609.0
2018-01-22 14:00:00,208.35,208.42,208.19,208.19,6432.0,176.3146,176.3739,176.1792,176.1792,6432.0
2018-01-22 14:05:00,208.19,208.44,208.18,208.38,14853.0,176.1792,176.3908,176.1708,176.34,14853.0
2018-01-22 14:10:00,208.42,208.53,208.39,208.49,5300.0,176.3739,176.467,176.3485,176.4331,5300.0
2018-01-22 14:15:00,208.5,208.5,208.4,208.46,4394.0,176.4416,176.4416,176.357,176.4077,4394.0
2018-01-22 14:20:00,208.43,208.43,208.16,208.24,6369.0,176.3823,176.3823,176.1539,176.2216,6369.0
2018-01-22 14:25:00,208.24,208.41,208.23,208.34,10234.0,176.2216,176.3654,176.2131,176.3062,10234.0
2018-01-22 14:30:00,208.36,208.38,208.14,208.17,12943.0,176.3231,176.34,176.1369,176.1623,12943.0
2018-01-22 14:35:00,208.19,208.2,208.06,208.1,12111.0,176.1792,176.1877,176.0692,176.1031,12111.0
2018-01-22 14:40:00,208.14,208.18,208.05,208.05,10121.0,176.1369,176.1708,176.0608,176.0608,10121.0
2018-01-22 14:45:00,208.08,208.13,208.05,208.11,16088.0,176.0862,176.1285,176.0608,176.1115,16088.0
2018-01-22 14:50:00,208.13,208.26,208.07,208.12,14077.0,176.1285,176.2385,176.0777,176.12,14077.0
2018-01-22 14:55:00,208.11,208.14,208.02,208.06,9972.0,176.1115,176.1369,176.0354,176.0692,9972.0
2018-01-22 15:00:00,208.06,208.11,208.0,208.05,11354.0,176.0692,176.1115,176.0185,176.0608,11354.0
2018-01-22 15:05:00,208.05,208.21,207.87,208.19,31934.0,176.0608,176.1962,175.9084,176.1792,31934.0
2018-01-22 15:10:00,208.16,208.2,208.05,208.06,17943.0,176.1539,176.1877,176.0608,176.0692,17943.0
2018-01-22 15:15:00,208.09,208.12,207.88,207.92,18318.0,176.0946,176.12,175.9169,175.9508,18318.0
2018-01-22 15:20:00,207.95,207.97,207.8,207.82,13455.0,175.9761,175.9931,175.8492,175.8661,13455.0
2018-01-22 15:25:00,207.84,207.91,207.78,207.86,21502.0,175.8831,175.9423,175.8323,175.9,21502.0
2018-01-22 15:30:00,207.87,208.03,207.83,207.91,28984.0,175.9084,176.0438,175.8746,175.9423,28984.0
2018-01-22 15:35:00,207.91,207.92,207.65,207.81,26047.0,175.9423,175.9508,175.7223,175.8577,26047.0
2018-01-22 15:40:00,207.78,207.87,207.75,207.81,28239.0,175.8323,175.9084,175.8069,175.8577,28239.0
2018-01-22 15:45:00,207.87,207.97,207.85,207.94,34054.0,175.9084,175.9931,175.8915,175.9677,34054.0
2018-01-22 15:50:00,207.98,208.05,207.86,207.88,38521.0,176.0015,176.0608,175.9,175.9169,38521.0
2018-01-22 15:55:00,207.88,208.19,207.8,208.18,89336.0,175.9169,176.1792,175.8492,176.1708,89336.0
2018-01-23 09:30:00,208.3,208.3,207.52,207.74,26241.0,176.2723,176.2723,175.6123,175.7984,26241.0
2018-01-23 09:35:00,207.77,207.91,207.51,207.75,6923.0,175.8238,175.9423,175.6038,175.8069,6923.0
2018-01-23 09:40:00,207.73,207.93,207.57,207.81,9059.0,175.79,175.9592,175.6546,175.8577,9059.0
2018-01-23 09:45:00,207.79,207.93,207.61,207.77,9385.0,175.8407,175.9592,175.6884,175.8238,9385.0
2018-01-23 09:50:00,207.76,207.83,207.56,207.65,5655.0,175.8154,175.8746,175.6461,175.7223,5655.0
2018-01-23 09:55:00,207.66,207.77,207.3,207.56,14237.0,175.7307,175.8238,175.4261,175.6461,14237.0
2018-01-23 10:00:00,207.51,207.51,207.15,207.24,8955.0,175.6038,175.6038,175.2992,175.3753,8955.0
2018-01-23 10:05:00,207.27,207.41,207.16,207.41,21742.0,175.4007,175.5192,175.3076,175.5192,21742.0
2018-01-23 10:10:00,207.43,207.56,207.32,207.48,27604.0,175.5361,175.6461,175.443,175.5784,27604.0
2018-01-23 10:15:00,207.42,207.66,207.41,207.59,27468.0,175.5276,175.7307,175.5192,175.6715,27468.0
2018-01-23 10:20:00,207.57,207.57,207.13,207.41,13116.0,175.6546,175.6546,175.2822,175.5192,13116.0
2018-01-23 10:25:00,207.41,207.64,207.41,207.57,8284.0,175.5192,175.7138,175.5192,175.6546,8284.0
2018-01-23 10:30:00,207.64,207.83,207.43,207.77,11430.0,175.7138,175.8746,175.5361,175.8238,11430.0
2018-01-23 10:35:00,207.79,208.0,207.79,207.99,7649.0,175.8407,176.0185,175.8407,176.01,7649.0
2018-01-23 10:40:00,208.06,208.34,207.89,208.28,19723.0,176.0692,176.3062,175.9254,176.2554,19723.0
2018-01-23 10:45:00,208.26,208.35,208.2,208.28,12500.0,176.2385,176.3146,176.1877,176.2554,12500.0
2018-01-23 10:50:00,208.31,208.31,207.98,208.26,11125.0,176.2808,176.2808,176.0015,176.2385,11125.0
2018-01-23 10:55:00,208.29,208.45,208.15,208.29,19659.0,176.2639,176.3993,176.1454,176.2639,19659.0
2018-01-23 11:00:00,208.28,208.6,208.18,208.49,32454.0,176.2554,176.5262,176.1708,176.4331,32454.0
2018-01-23 11:05:00,208.51,208.59,208.47,208.54,5257.0,176.45,176.5177,176.4162,176.4754,5257.0
2018-01-23 11:10:00,208.61,208.69,208.56,208.63,15574.0,176.5347,176.6024,176.4924,176.5516,15574.0
2018-01-23 11:15:00,208.66,208.66,208.35,208.41,12524.0,176.577,176.577,176.3146,176.3654,12524.0
2018-01-23 11:20:00,208.39,208.51,208.36,208.44,10338.0,176.3485,176.45,176.3231,176.3908,10338.0
2018-01-23 11:25:00,208.45,208.79,208.42,208.71,27193.0,176.3993,176.687,176.3739,176.6193,27193.0
2018-01-23 11:30:00,208.76,208.76,208.6,208.63,9215.0,176.6616,176.6616,176.5262,176.5516,9215.0
2018-01-23 11:35:00,208.6,208.72,208.28,208.34,14397.0,176.5262,176.6278,176.2554,176.3062,14397.0
2018-01-23 11:40:00,208.35,208.47,208.15,208.15,7899.0,176.3146,176.4162,176.1454,176.1454,7899.0
2018-01-23 11:45:00,208.19,208.23,208.01,208.2,9825.0,176.1792,176.2131,176.0269,176.1877,9825.0
2018-01-23 11:50:00,208.18,208.18,207.94,208.09,6568.0,176.1708,176.1708,175.9677,176.0946,6568.0
2018-01-23 11:55:00,208.07,208.14,207.88,207.88,5305.0,176.0777,176.1369,175.9169,175.9169,5305.0
2018-01-23 12:00:00,208.0,208.04,207.85,207.85,8133.0,176.0185,176.0523,175.8915,175.8915,8133.0
2018-01-23 12:05:00,207.83,207.9,207.6,207.69,22448.0,175.8746,175.9338,175.68,175.7561,22448.0
2018-01-23 12:10:00,207.71,207.78,207.61,207.61,7915.0,175.773,175.8323,175.6884,175.6884,7915.0
2018-01-23 12:15:00,207.66,207.68,207.41,207.52,10425.0,175.7307,175.7477,175.5192,175.6123,10425.0
2018-01-23 12:20:00,207.57,207.76,207.53,207.74,12694.0,175.6546,175.8154,175.6207,175.7984,12694.0
2018-01-23 12:25:00,207.78,208.0,207.77,207.96,16660.0,175.8323,176.0185,175.8238,175.9846,16660.0
2018-01-23 12:30:00,208.0,208.34,207.96,208.23,13549.0,176.0185,176.3062,175.9846,176.2131,13549.0
2018-01-23 12:35:00,208.22,208.26,208.16,208.2,17421.0,176.2046,176.2385,176.1539,176.1877,17421.0
2018-01-23 12:40:00,208.18,208.21,208.09,208.16,10292.0,176.1708,176.1962,176.0946,176.1539,10292.0
2018-01-23 12:45:00,208.21,208.25,208.13,208.2,16770.0,176.1962,176.23,176.1285,176.1877,16770.0
2018-01-23 12:50:00,208.2,208.2,207.95,207.95,5135.0,176.1877,176.1877,175.9761,175.9761,5135.0
2018-01-23 12:55:00,208.02,208.19,207.99,208.16,6708.0,176.0354,176.1792,176.01,176.1539,6708.0
2018-01-23 13:00:00,208.12,208.15,207.97,207.97,11660.0,176.12,176.1454,175.9931,175.9931,11660.0
2018-01-23 13:05:00,207.86,207.95,207.71,207.74,13538.0,175.9,175.9761,175.773,175.7984,13538.0
2018-01-23 13:10:00,207.71,207.83,207.61,207.65,3252.0,175.773,175.8746,175.6884,175.7223,3252.0
2018-01-23 13:15:00,207.62,207.68,207.26,207.38,13132.0,175.6969,175.7477,175.3922,175.4938,13132.0
2018-01-23 13:20:00,207.42,207.67,207.29,207.63,14394.0,175.5276,175.7392,175.4176,175.7053,14394.0
2018-01-23 13:25:00,207.68,207.8,207.64,207.67,15452.0,175.7477,175.8492,175.7138,175.7392,15452.0
2018-01-23 13:30:00,207.72,207.75,207.62,207.7,6555.0,175.7815,175.8069,175.6969,175.7646,6555.0
2018-01-23 13:35:00,207.64,207.76,207.64,207.68,12750.0,175.7138,175.8154,175.7138,175.7477,12750.0
2018-01-23 13:40:00,207.69,207.92,207.58,207.58,18718.0,175.7561,175.9508,175.663,175.663,18718.0
2018-01-23 13:45:00,207.59,207.79,207.52,207.69,8200.0,175.6715,175.8407,175.6123,175.7561,8200.0
2018-01-23 13:50:00,207.64,207.67,207.52,207.54,8177.0,175.7138,175.7392,175.6123,175.6292,8177.0
2018-01-23 13:55:00,207.54,207.54,207.35,207.49,8336.0,175.6292,175.6292,175.4684,175.5869,8336.0
2018-01-23 14:00:00,207.49,207.5,207.27,207.34,9356.0,175.5869,175.5953,175.4007,175.4599,9356.0
2018-01-23 14:05:00,207.37,207.58,207.3,207.44,10469.0,175.4853,175.663,175.4261,175.5446,10469.0
2018-01-23 14:10:00,207.42,207.42,207.14,207.17,10188.0,175.5276,175.5276,175.2907,175.3161,10188.0
2018-01-23 14:15:00,207.17,207.17,206.9,207.02,13884.0,175.3161,175.3161,175.0876,175.1891,13884.0
2018-01-23 14:20:00,207.02,207.02,206.87,206.94,6690.0,175.1891,175.1891,175.0622,175.1214,6690.0
2018-01-23 14:25:00,206.92,207.14,206.82,207.14,8461.0,175.1045,175.2907,175.0199,175.2907,8461.0
2018-01-23 14:30:00,207.14,207.2,206.98,206.98,5785.0,175.2907,175.3415,175.1553,175.1553,5785.0
2018-01-23 14:35:00,207.04,207.26,207.04,207.21,14876.0,175.2061,175.3922,175.2061,175.3499,14876.0
2018-01-23 14:40:00,207.18,207.26,207.11,207.14,10124.0,175.3245,175.3922,175.2653,175.2907,10124.0
2018-01-23 14:45:00,207.15,207.43,207.12,207.43,10727.0,175.2992,175.5361,175.2738,175.5361,10727.0
2018-01-23 14:50:00,207.52,207.7,207.48,207.54,8337.0,175.6123,175.7646,175.5784,175.6292,8337.0
2018-01-23 14:55:00,207.53,207.7,207.46,207.56,5948.0,175.6207,175.7646,175.5615,175.6461,5948.0
2018-01-23 15:00:00,207.56,207.6,207.45,207.5,5751.0,175.6461,175.68,175.553,175.5953,5751.0
2018-01-23 15:05:00,207.52,207.54,207.33,207.35,7900.0,175.6123,175.6292,175.4515,175.4684,7900.0
2018-01-23 15:10:00,207.35,207.54,207.2,207.2,9658.0,175.4684,175.6292,175.3415,175.3415,9658.0
2018-01-23 15:15:00,207.27,207.34,207.15,207.28,12891.0,175.4007,175.4599,175.2992,175.4092,12891.0
2018-01-23 15:20:00,207.27,207.3,207.11,207.21,26127.0,175.4007,175.4261,175.2653,175.3499,26127.0
2018-01-23 15:25:00,207.24,207.24,207.1,207.22,10461.0,175.3753,175.3753,175.2568,175.3584,10461.0
2018-01-23 15:30:00,207.23,207.29,207.18,207.29,16027.0,175.3669,175.4176,175.3245,175.4176,16027.0
2018-01-23 15:35:00,207.3,207.3,206.94,207.02,19942.0,175.4261,175.4261,175.1214,175.1891,19942.0
2018-01-23 15:40:00,207.05,207.12,206.86,207.12,21877.0,175.2145,175.2738,175.0537,175.2738,21877.0
2018-01-23 15:45:00,207.15,207.44,207.11,207.39,32088.0,175.2992,175.5446,175.2653,175.5023,32088.0
2018-01-23 15:50:00,207.4,207.49,207.22,207.47,49996.0,175.5107,175.5869,175.3584,175.57,49996.0
2018-01-23 15:55:00,207.46,207.84,207.21,207.53,149718.0,175.5615,175.8831,175.3499,175.6207,149718.0
2018-01-24 09:30:00,203.0,205.9,201.4,205.02,93463.0,171.7872,174.2413,170.4333,173.4967,93463.0
2018-01-24 09:35:00,205.1,209.0,204.78,209.0,88293.0,173.5644,176.8647,173.2936,176.8647,88293.0
2018-01-24 09:40:00,208.85,210.44,208.32,210.05,51418.0,176.7378,178.0833,176.2893,177.7533,51418.0
2018-01-24 09:45:00,209.99,211.0,209.39,210.35,74379.0,177.7025,178.5572,177.1947,178.0071,74379.0
2018-01-24 09:50:00,210.32,210.83,209.02,210.83,64107.0,177.9817,178.4133,176.8816,178.4133,64107.0
2018-01-24 09:55:00,210.83,212.85,210.83,212.85,62861.0,178.4133,180.1227,178.4133,180.1227,62861.0
2018-01-24 10:00:00,212.79,213.76,212.51,213.51,69388.0,180.072,180.8928,179.835,180.6813,69388.0
2018-01-24 10:05:00,213.55,213.97,212.24,213.89,105622.0,180.7151,181.0705,179.6065,181.0028,105622.0
2018-01-24 10:10:00,213.89,213.96,213.02,213.09,51507.0,181.0028,181.0621,180.2666,180.3258,51507.0
2018-01-24 10:15:00,213.09,213.99,213.07,213.64,28004.0,180.3258,181.0875,180.3089,180.7913,28004.0
2018-01-24 10:20:00,213.6,215.23,213.49,215.0,113689.0,180.7574,182.1368,180.6643,181.9422,113689.0
2018-01-24 10:25:00,214.91,214.95,213.56,213.58,65477.0,181.866,181.8998,180.7236,180.7405,65477.0
2018-01-24 10:30:00,213.58,214.25,213.08,213.64,37943.0,180.7405,181.3075,180.3174,180.7913,37943.0
2018-01-24 10:35:00,213.46,214.12,213.36,213.91,33854.0,180.6389,181.1975,180.5543,181.0198,33854.0
2018-01-24 10:40:00,213.9,214.18,213.84,214.17,50374.0,181.0113,181.2482,180.9605,181.2398,50374.0
2018-01-24 10:45:00,214.22,214.91,214.14,214.6,27719.0,181.2821,181.866,181.2144,181.6037,27719.0
2018-01-24 10:50:00,214.62,214.91,214.28,214.44,23191.0,181.6206,181.866,181.3329,181.4683,23191.0
2018-01-24 10:55:00,214.5,214.6,213.92,213.92,28103.0,181.519,181.6037,181.0282,181.0282,28103.0
2018-01-24 11:00:00,214.08,214.26,214.0,214.0,19116.0,181.1636,181.3159,181.0959,181.0959,19116.0
2018-01-24 11:05:00,214.04,214.08,213.63,213.69,19308.0,181.1298,181.1636,180.7828,180.8336,19308.0
2018-01-24 11:10:00,213.67,213.92,212.75,213.02,25176.0,180.8167,181.0282,180.0381,180.2666,25176.0
2018-01-24 11:15:00,212.97,213.24,212.73,212.77,28743.0,180.2243,180.4528,180.0212,180.055,28743.0
2018-01-24 11:20:00,212.8,212.99,212.59,212.75,19820.0,180.0804,180.2412,179.9027,180.0381,19820.0
2018-01-24 11:25:00,212.75,213.0,212.63,212.84,31553.0,180.0381,180.2497,179.9366,180.1143,31553.0
2018-01-24 11:30:00,212.74,212.74,212.19,212.6,17902.0,180.0296,180.0296,179.5642,179.9112,17902.0
2018-01-24 11:35:00,212.74,212.93,212.55,212.75,14986.0,180.0296,180.1904,179.8689,180.0381,14986.0
2018-01-24 11:40:00,212.73,213.88,212.69,213.59,43723.0,180.0212,180.9944,179.9873,180.749,43723.0
2018-01-24 11:45:00,213.61,214.2,213.61,214.09,20157.0,180.7659,181.2652,180.7659,181.1721,20157.0
2018-01-24 11:50:00,214.1,214.64,213.99,214.5,23669.0,181.1805,181.6375,181.0875,181.519,23669.0
2018-01-24 11:55:00,214.59,214.73,214.27,214.43,25710.0,181.5952,181.7137,181.3244,181.4598,25710.0
2018-01-24 12:00:00,214.29,214.34,213.94,214.26,23354.0,181.3413,181.3836,181.0451,181.3159,23354.0
2018-01-24 12:05:00,214.2,214.58,214.15,214.39,19444.0,181.2652,181.5867,181.2229,181.4259,19444.0
2018-01-24 12:10:00,214.38,214.6,214.29,214.59,15100.0,181.4175,181.6037,181.3413,181.5952,15100.0
2018-01-24 12:15:00,214.63,214.75,214.38,214.75,20253.0,181.629,181.7306,181.4175,181.7306,20253.0
2018-01-24 12:20:00,214.73,214.98,214.47,214.84,27973.0,181.7137,181.9252,181.4936,181.8068,27973.0
2018-01-24 12:25:00,214.84,214.88,214.49,214.88,14823.0,181.8068,181.8406,181.5106,181.8406,14823.0
2018-01-24 12:30:00,214.87,214.97,214.71,214.95,18695.0,181.8321,181.9168,181.6967,181.8998,18695.0
2018-01-24 12:35:00,214.92,215.31,214.86,215.25,57071.0,181.8745,182.2045,181.8237,182.1537,57071.0
2018-01-24 12:40:00,215.28,215.68,215.22,215.67,24261.0,182.1791,182.5176,182.1283,182.5091,24261.0
2018-01-24 12:45:00,215.66,215.68,215.09,215.65,37699.0,182.5007,182.5176,182.0183,182.4922,37699.0
2018-01-24 12:50:00,215.65,215.96,215.47,215.74,31365.0,182.4922,182.7545,182.3399,182.5684,31365.0
2018-01-24 12:55:00,215.79,216.09,215.64,216.05,24989.0,182.6107,182.8646,182.4838,182.8307,24989.0
2018-01-24 13:00:00,216.01,216.27,216.0,216.19,24820.0,182.7969,183.0169,182.7884,182.9492,24820.0
2018-01-24 13:05:00,216.23,216.37,215.28,215.4,28115.0,182.983,183.1015,182.1791,182.2807,28115.0
2018-01-24 13:10:00,215.39,215.67,215.32,215.67,23554.0,182.2722,182.5091,182.213,182.5091,23554.0
2018-01-24 13:15:00,215.71,216.07,215.56,216.0,22441.0,182.543,182.8476,182.4161,182.7884,22441.0
2018-01-24 13:20:00,215.97,216.5,215.85,216.48,16465.0,182.763,183.2115,182.6615,183.1946,16465.0
2018-01-24 13:25:00,216.48,216.58,216.15,216.18,34657.0,183.1946,183.2792,182.9153,182.9407,34657.0
2018-01-24 13:30:00,216.28,216.8,216.25,216.72,20213.0,183.0253,183.4654,183.0,183.3977,20213.0
2018-01-24 13:35:00,216.79,217.13,216.72,217.05,30500.0,183.4569,183.7447,183.3977,183.677,30500.0
2018-01-24 13:40:00,217.0,217.06,216.64,217.06,16468.0,183.6346,183.6854,183.33,183.6854,16468.0
2018-01-24 13:45:00,217.02,217.28,216.9,217.25,17912.0,183.6516,183.8716,183.55,183.8462,17912.0
2018-01-24 13:50:00,217.24,217.4,216.98,217.38,27998.0,183.8377,183.9731,183.6177,183.9562,27998.0
2018-01-24 13:55:00,217.38,217.42,217.16,217.36,23372.0,183.9562,183.9901,183.77,183.9393,23372.0
2018-01-24 14:00:00,217.38,217.57,217.21,217.4,35057.0,183.9562,184.117,183.8124,183.9731,35057.0
2018-01-24 14:05:00,217.36,217.83,217.36,217.69,20512.0,183.9393,184.337,183.9393,184.2185,20512.0
2018-01-24 14:10:00,217.7,217.98,217.51,217.81,36443.0,184.227,184.464,184.0662,184.3201,36443.0
2018-01-24 14:15:00,217.83,218.18,217.83,218.18,27057.0,184.337,184.6332,184.337,184.6332,27057.0
2018-01-24 14:20:00,218.19,218.58,217.92,218.54,30651.0,184.6417,184.9717,184.4132,184.9379,30651.0
2018-01-24 14:25:00,218.49,218.49,218.18,218.41,24974.0,184.8955,184.8955,184.6332,184.8278,24974.0
2018-01-24 14:30:00,218.44,218.63,218.21,218.45,29095.0,184.8532,185.014,184.6586,184.8617,29095.0
2018-01-24 14:35:00,218.45,218.95,218.38,218.82,28330.0,184.8617,185.2848,184.8025,185.1748,28330.0
2018-01-24 14:40:00,218.76,219.22,218.41,219.2,30211.0,185.124,185.5133,184.8278,185.4964,30211.0
2018-01-24 14:45:00,219.14,219.31,218.7,218.7,38000.0,185.4456,185.5895,185.0733,185.0733,38000.0
2018-01-24 14:50:00,218.68,218.78,218.27,218.4,39977.0,185.0563,185.141,184.7094,184.8194,39977.0
2018-01-24 14:55:00,218.48,218.98,218.47,218.98,16278.0,184.8871,185.3102,184.8786,185.3102,16278.0
2018-01-24 15:00:00,218.88,218.96,218.67,218.81,33605.0,185.2256,185.2933,185.0479,185.1663,33605.0
2018-01-24 15:05:00,218.82,218.88,218.32,218.35,45199.0,185.1748,185.2256,184.7517,184.7771,45199.0
2018-01-24 15:10:00,218.36,218.41,217.79,217.8,51475.0,184.7855,184.8278,184.3032,184.3116,51475.0
2018-01-24 15:15:00,217.78,218.03,217.52,217.57,43558.0,184.2947,184.5063,184.0747,184.117,43558.0
2018-01-24 15:20:00,217.58,217.73,217.52,217.55,32452.0,184.1255,184.2524,184.0747,184.1001,32452.0
2018-01-24 15:25:00,217.55,217.75,217.39,217.75,25704.0,184.1001,184.2693,183.9647,184.2693,25704.0
2018-01-24 15:30:00,217.75,218.26,217.68,218.08,42430.0,184.2693,184.7009,184.2101,184.5486,42430.0
2018-01-24 15:35:00,218.13,218.75,218.07,218.69,33103.0,184.5909,185.1156,184.5401,185.0648,33103.0
2018-01-24 15:40:00,218.78,219.69,218.54,219.65,60646.0,185.141,185.911,184.9379,185.8772,60646.0
2018-01-24 15:45:00,219.65,219.85,219.31,219.44,89029.0,185.8772,186.0464,185.5895,185.6995,89029.0
2018-01-24 15:50:00,219.42,219.88,219.23,219.73,104006.0,185.6825,186.0718,185.5218,185.9449,104006.0
2018-01-24 15:55:00,219.8,220.16,219.24,219.36,202164.0,186.0041,186.3088,185.5302,185.6318,202164.0
2018-01-25 09:30:00,220.0,223.7,219.61,222.5,108822.0,186.1734,189.3045,185.8433,188.289,108822.0
2018-01-25 09:35:00,222.5,227.43,222.46,223.88,107947.0,188.289,192.461,188.2551,189.4568,107947.0
2018-01-25 09:40:00,223.91,225.12,223.1,224.4,47053.0,189.4822,190.5061,188.7967,189.8968,47053.0
2018-01-25 09:45:00,224.21,224.83,222.87,223.02,50531.0,189.7361,190.2607,188.6021,188.729,50531.0
2018-01-25 09:50:00,223.15,223.34,222.13,222.61,20189.0,188.839,188.9998,187.9759,188.3821,20189.0
2018-01-25 09:55:00,222.75,222.76,221.8,222.74,25533.0,188.5005,188.509,187.6966,188.4921,25533.0
2018-01-25 10:00:00,222.56,222.57,221.6,221.73,20767.0,188.3398,188.3482,187.5274,187.6374,20767.0
2018-01-25 10:05:00,221.61,221.88,220.85,221.1,25533.0,187.5358,187.7643,186.8927,187.1042,25533.0
2018-01-25 10:10:00,221.2,221.55,220.77,220.96,23139.0,187.1889,187.485,186.825,186.9858,23139.0
2018-01-25 10:15:00,221.03,221.2,220.85,220.98,32968.0,187.045,187.1889,186.8927,187.0027,32968.0
2018-01-25 10:20:00,221.04,221.64,220.98,221.49,18485.0,187.0535,187.5612,187.0027,187.4343,18485.0
2018-01-25 10:25:00,221.48,221.94,221.28,221.94,13973.0,187.4258,187.8151,187.2566,187.8151,13973.0
2018-01-25 10:30:00,221.94,222.51,221.89,222.4,24990.0,187.8151,188.2974,187.7728,188.2044,24990.0
2018-01-25 10:35:00,222.52,222.92,222.42,222.5,19568.0,188.3059,188.6444,188.2213,188.289,19568.0
2018-01-25 10:40:00,222.49,222.8,222.4,222.63,13704.0,188.2805,188.5428,188.2044,188.399,13704.0
2018-01-25 10:45:00,222.59,222.72,222.13,222.34,19021.0,188.3651,188.4751,187.9759,188.1536,19021.0
2018-01-25 10:50:00,222.28,222.72,222.21,222.65,14062.0,188.1028,188.4751,188.0436,188.4159,14062.0
2018-01-25 10:55:00,222.64,222.76,222.43,222.6,15779.0,188.4075,188.509,188.2297,188.3736,15779.0
2018-01-25 11:00:00,222.59,222.59,221.83,221.88,18663.0,188.3651,188.3651,187.722,187.7643,18663.0
2018-01-25 11:05:00,221.94,222.35,221.94,222.35,6600.0,187.8151,188.162,187.8151,188.162,6600.0
2018-01-25 11:10:00,222.35,223.18,222.3,223.08,22090.0,188.162,188.8644,188.1197,188.7798,22090.0
2018-01-25 11:15:00,223.07,223.39,223.05,223.16,26963.0,188.7713,189.0421,188.7544,188.8475,26963.0
2018-01-25 11:20:00,223.17,223.74,222.85,223.74,23484.0,188.856,189.3383,188.5852,189.3383,23484.0
2018-01-25 11:25:00,223.79,224.1,223.6,223.94,24478.0,189.3806,189.643,189.2198,189.5076,24478.0
2018-01-25 11:30:00,223.98,224.0,223.48,223.9,30688.0,189.5414,189.5583,189.1183,189.4737,30688.0
2018-01-25 11:35:00,223.86,224.45,223.62,224.4,31805.0,189.4399,189.9391,189.2368,189.8968,31805.0
2018-01-25 11:40:00,224.41,224.72,224.29,224.33,24655.0,189.9053,190.1676,189.8038,189.8376,24655.0
2018-01-25 11:45:00,224.36,224.36,223.7,224.01,15755.0,189.863,189.863,189.3045,189.5668,15755.0
2018-01-25 11:50:00,223.96,224.82,223.96,224.82,13737.0,189.5245,190.2523,189.5245,190.2523,13737.0
2018-01-25 11:55:00,224.82,224.91,224.58,224.58,20338.0,190.2523,190.3284,190.0492,190.0492,20338.0
2018-01-25 12:00:00,224.64,225.48,224.63,225.48,24473.0,190.0999,190.8108,190.0915,190.8108,24473.0
2018-01-25 12:05:00,225.31,225.7,224.7,225.14,36374.0,190.6669,190.997,190.1507,190.5231,36374.0
2018-01-25 12:10:00,225.16,225.75,225.16,225.55,33042.0,190.54,191.0393,190.54,190.87,33042.0
2018-01-25 12:15:00,225.55,225.56,225.16,225.2,25857.0,190.87,190.8785,190.54,190.5738,25857.0
2018-01-25 12:20:00,225.24,225.51,225.01,225.51,22876.0,190.6077,190.8362,190.413,190.8362,22876.0
2018-01-25 12:25:00,225.51,225.75,225.47,225.7,13803.0,190.8362,191.0393,190.8023,190.997,13803.0
2018-01-25 12:30:00,225.75,226.44,225.7,226.43,19349.0,191.0393,191.6232,190.997,191.6147,19349.0
2018-01-25 12:35:00,226.39,226.61,226.04,226.35,34169.0,191.5809,191.767,191.2847,191.547,34169.0
2018-01-25 12:40:00,226.23,226.31,225.6,225.67,63892.0,191.4455,191.5132,190.9123,190.9716,63892.0
2018-01-25 12:45:00,225.6,225.6,225.19,225.49,16104.0,190.9123,190.9123,190.5654,190.8192,16104.0
2018-01-25 12:50:00,225.51,225.97,225.31,225.97,18272.0,190.8362,191.2254,190.6669,191.2254,18272.0
2018-01-25 12:55:00,225.96,225.97,225.28,225.79,13058.0,191.217,191.2254,190.6415,191.0731,13058.0
2018-01-25 13:00:00,225.8,225.87,225.48,225.81,11610.0,191.0816,191.1408,190.8108,191.09,11610.0
2018-01-25 13:05:00,225.85,226.45,225.85,226.34,20091.0,191.1239,191.6316,191.1239,191.5385,20091.0
2018-01-25 13:10:00,226.46,226.46,226.12,226.36,18726.0,191.6401,191.6401,191.3524,191.5555,18726.0
2018-01-25 13:15:00,226.33,226.33,225.9,226.32,23228.0,191.5301,191.5301,191.1662,191.5216,23228.0
2018-01-25 13:20:00,226.32,226.57,226.16,226.52,12574.0,191.5216,191.7332,191.3862,191.6909,12574.0
2018-01-25 13:25:00,226.5,227.18,226.5,226.75,26659.0,191.6739,192.2494,191.6739,191.8855,26659.0
2018-01-25 13:30:00,226.75,227.06,226.71,226.77,22552.0,191.8855,192.1478,191.8517,191.9024,22552.0
2018-01-25 13:35:00,226.78,226.99,226.71,226.94,23625.0,191.9109,192.0886,191.8517,192.0463,23625.0
2018-01-25 13:40:00,226.93,227.43,226.86,227.42,30076.0,192.0378,192.461,191.9786,192.4525,30076.0
2018-01-25 13:45:00,227.38,227.64,227.2,227.32,21496.0,192.4186,192.6387,192.2663,192.3679,21496.0
2018-01-25 13:50:00,227.37,227.71,227.18,227.43,46483.0,192.4102,192.6979,192.2494,192.461,46483.0
2018-01-25 13:55:00,227.23,227.27,226.08,226.28,52184.0,192.2917,192.3256,191.3185,191.4878,52184.0
2018-01-25 14:00:00,226.33,226.76,226.12,226.56,33303.0,191.5301,191.894,191.3524,191.7247,33303.0
2018-01-25 14:05:00,226.3,227.19,226.3,226.92,26291.0,191.5047,192.2579,191.5047,192.0294,26291.0
2018-01-25 14:10:00,226.91,227.01,226.5,226.66,17753.0,192.0209,192.1055,191.6739,191.8093,17753.0
2018-01-25 14:15:00,226.65,226.75,226.34,226.66,28239.0,191.8009,191.8855,191.5385,191.8093,28239.0
2018-01-25 14:20:00,226.73,226.77,226.45,226.62,14692.0,191.8686,191.9024,191.6316,191.7755,14692.0
2018-01-25 14:25:00,226.49,226.92,226.49,226.85,14630.0,191.6655,192.0294,191.6655,191.9701,14630.0
2018-01-25 14:30:00,226.86,226.93,226.52,226.87,17107.0,191.9786,192.0378,191.6909,191.9871,17107.0
2018-01-25 14:35:00,226.87,226.91,226.54,226.76,20715.0,191.9871,192.0209,191.7078,191.894,20715.0
2018-01-25 14:40:00,226.85,226.92,226.66,226.83,19637.0,191.9701,192.0294,191.8093,191.9532,19637.0
2018-01-25 14:45:00,226.83,226.88,226.55,226.83,20581.0,191.9532,191.9955,191.7163,191.9532,20581.0
2018-01-25 14:50:00,226.85,226.85,226.5,226.83,11253.0,191.9701,191.9701,191.6739,191.9532,11253.0
2018-01-25 14:55:00,226.85,227.1,226.57,226.57,21137.0,191.9701,192.1817,191.7332,191.7332,21137.0
2018-01-25 15:00:00,226.57,226.87,226.53,226.7,22236.0,191.7332,191.9871,191.6993,191.8432,22236.0
2018-01-25 15:05:00,226.68,226.69,226.35,226.35,17087.0,191.8263,191.8347,191.547,191.547,17087.0
2018-01-25 15:10:00,226.37,226.49,226.13,226.22,16366.0,191.5639,191.6655,191.3608,191.437,16366.0
2018-01-25 15:15:00,226.18,226.55,226.18,226.5,22033.0,191.4031,191.7163,191.4031,191.6739,22033.0
2018-01-25 15:20:00,226.49,226.87,226.48,226.73,29978.0,191.6655,191.9871,191.657,191.8686,29978.0
2018-01-25 15:25:00,226.73,226.92,226.62,226.68,24424.0,191.8686,192.0294,191.7755,191.8263,24424.0
2018-01-25 15:30:00,226.71,226.87,226.7,226.81,28915.0,191.8517,191.9871,191.8432,191.9363,28915.0
2018-01-25 15:35:00,226.84,226.84,226.64,226.64,35236.0,191.9617,191.9617,191.7924,191.7924,35236.0
2018-01-25 15:40:00,226.68,226.88,226.57,226.87,65089.0,191.8263,191.9955,191.7332,191.9871,65089.0
2018-01-25 15:45:00,226.83,227.23,226.81,227.09,57264.0,191.9532,192.2917,191.9363,192.1732,57264.0
2018-01-25 15:50:00,227.07,227.19,226.92,226.96,65950.0,192.1563,192.2579,192.0294,192.0632,65950.0
2018-01-25 15:55:00,226.96,227.07,226.48,226.52,125983.0,192.0632,192.1563,191.657,191.6909,125983.0
2018-01-26 09:30:00,224.95,225.56,223.59,223.59,112967.0,190.3623,190.8785,189.2114,189.2114,112967.0
2018-01-26 09:35:00,223.55,224.05,222.63,222.79,26397.0,189.1775,189.6007,188.399,188.5344,26397.0
2018-01-26 09:40:00,222.88,223.21,221.67,223.21,27464.0,188.6105,188.8898,187.5866,188.8898,27464.0
2018-01-26 09:45:00,223.0,223.75,222.58,222.66,56430.0,188.7121,189.3468,188.3567,188.4244,56430.0
2018-01-26 09:50:00,222.73,223.5,222.6,222.99,20690.0,188.4836,189.1352,188.3736,188.7036,20690.0
2018-01-26 09:55:00,222.99,224.16,222.93,223.95,27308.0,188.7036,189.6937,188.6529,189.516,27308.0
2018-01-26 10:00:00,224.2,224.39,223.44,223.94,12791.0,189.7276,189.8884,189.0844,189.5076,12791.0
2018-01-26 10:05:00,223.87,223.87,223.22,223.35,18319.0,189.4483,189.4483,188.8983,189.0083,18319.0
2018-01-26 10:10:00,223.15,223.66,222.95,223.46,19574.0,188.839,189.2706,188.6698,189.1014,19574.0
2018-01-26 10:15:00,223.39,223.45,222.8,222.85,19006.0,189.0421,189.0929,188.5428,188.5852,19006.0
2018-01-26 10:20:00,223.06,223.48,222.78,223.44,24181.0,188.7629,189.1183,188.5259,189.0844,24181.0
2018-01-26 10:25:00,223.41,224.08,223.36,223.79,25484.0,189.0591,189.626,189.0167,189.3806,25484.0
2018-01-26 10:30:00,223.84,224.26,223.8,223.96,16584.0,189.4229,189.7784,189.3891,189.5245,16584.0
2018-01-26 10:35:00,224.01,224.17,223.72,224.08,16295.0,189.5668,189.7022,189.3214,189.626,16295.0
2018-01-26 10:40:00,224.08,224.48,224.07,224.25,14156.0,189.626,189.9645,189.6176,189.7699,14156.0
2018-01-26 10:45:00,224.25,224.55,224.15,224.49,9202.0,189.7699,190.0238,189.6853,189.973,9202.0
2018-01-26 10:50:00,224.53,224.7,224.53,224.61,9056.0,190.0068,190.1507,190.0068,190.0745,9056.0
2018-01-26 10:55:00,224.53,224.73,224.37,224.47,9075.0,190.0068,190.1761,189.8714,189.9561,9075.0
2018-01-26 11:00:00,224.5,224.77,224.5,224.61,10337.0,189.9815,190.2099,189.9815,190.0745,10337.0
2018-01-26 11:05:00,224.64,224.78,224.46,224.48,10620.0,190.0999,190.2184,189.9476,189.9645,10620.0
2018-01-26 11:10:00,224.51,224.62,224.38,224.52,11681.0,189.9899,190.083,189.8799,189.9984,11681.0
2018-01-26 11:15:00,224.47,224.73,224.41,224.56,18749.0,189.9561,190.1761,189.9053,190.0322,18749.0
2018-01-26 11:20:00,224.55,224.61,224.25,224.29,15253.0,190.0238,190.0745,189.7699,189.8038,15253.0
2018-01-26 11:25:00,224.26,224.36,224.25,224.3,11603.0,189.7784,189.863,189.7699,189.8122,11603.0
2018-01-26 11:30:00,224.37,224.6,224.36,224.47,11274.0,189.8714,190.0661,189.863,189.9561,11274.0
2018-01-26 11:35:00,224.47,224.51,224.37,224.48,4807.0,189.9561,189.9899,189.8714,189.9645,4807.0
2018-01-26 11:40:00,224.44,224.48,224.26,224.4,8302.0,189.9307,189.9645,189.7784,189.8968,8302.0
2018-01-26 11:45:00,224.37,224.48,224.3,224.48,8075.0,189.8714,189.9645,189.8122,189.9645,8075.0
2018-01-26 11:50:00,224.41,224.45,224.17,224.26,18821.0,189.9053,189.9391,189.7022,189.7784,18821.0
2018-01-26 11:55:00,224.26,224.39,224.22,224.31,12520.0,189.7784,189.8884,189.7445,189.8207,12520.0
2018-01-26 12:00:00,224.34,224.4,224.23,224.29,13483.0,189.8461,189.8968,189.753,189.8038,13483.0
2018-01-26 12:05:00,224.26,224.79,224.23,224.79,13469.0,189.7784,190.2269,189.753,190.2269,13469.0
2018-01-26 12:10:00,224.79,224.79,224.67,224.68,12291.0,190.2269,190.2269,190.1253,190.1338,12291.0
2018-01-26 12:15:00,224.63,224.9,224.63,224.83,4938.0,190.0915,190.32,190.0915,190.2607,4938.0
2018-01-26 12:20:00,224.84,225.14,224.75,224.93,23111.0,190.2692,190.5231,190.193,190.3453,23111.0
2018-01-26 12:25:00,224.88,224.99,224.76,224.91,3874.0,190.303,190.3961,190.2015,190.3284,3874.0
2018-01-26 12:30:00,224.88,225.18,224.88,225.13,13214.0,190.303,190.5569,190.303,190.5146,13214.0
2018-01-26 12:35:00,225.19,225.3,225.19,225.3,12220.0,190.5654,190.6585,190.5654,190.6585,12220.0
2018-01-26 12:40:00,225.23,225.37,225.23,225.37,15771.0,190.5992,190.7177,190.5992,190.7177,15771.0
2018-01-26 12:45:00,225.36,225.96,225.36,225.93,14988.0,190.7092,191.217,190.7092,191.1916,14988.0
2018-01-26 12:50:00,225.93,225.97,225.84,225.84,12362.0,191.1916,191.2254,191.1154,191.1154,12362.0
2018-01-26 12:55:00,225.88,225.89,225.55,225.58,23389.0,191.1493,191.1577,190.87,190.8954,23389.0
2018-01-26 13:00:00,225.47,226.34,225.47,226.34,18782.0,190.8023,191.5385,190.8023,191.5385,18782.0
2018-01-26 13:05:00,226.35,226.55,226.14,226.14,19269.0,191.547,191.7163,191.3693,191.3693,19269.0
2018-01-26 13:10:00,226.18,226.4,226.06,226.4,6500.0,191.4031,191.5893,191.3016,191.5893,6500.0
2018-01-26 13:15:00,226.3,226.32,226.04,226.04,9199.0,191.5047,191.5216,191.2847,191.2847,9199.0
2018-01-26 13:20:00,226.09,226.41,225.9,225.91,15587.0,191.327,191.5978,191.1662,191.1747,15587.0
2018-01-26 13:25:00,225.91,226.28,225.72,226.09,13854.0,191.1747,191.4878,191.0139,191.327,13854.0
2018-01-26 13:30:00,226.1,226.19,225.85,225.97,6523.0,191.3354,191.4116,191.1239,191.2254,6523.0
2018-01-26 13:35:00,226.0,226.06,225.83,225.94,17624.0,191.2508,191.3016,191.107,191.2001,17624.0
2018-01-26 13:40:00,225.93,225.93,225.61,225.63,8374.0,191.1916,191.1916,190.9208,190.9377,8374.0
2018-01-26 13:45:00,225.6,225.6,225.11,225.37,14562.0,190.9123,190.9123,190.4977,190.7177,14562.0
2018-01-26 13:50:00,225.4,225.46,225.16,225.17,4434.0,190.7431,190.7939,190.54,190.5484,4434.0
2018-01-26 13:55:00,225.17,225.2,225.03,225.04,8525.0,190.5484,190.5738,190.43,190.4384,8525.0
2018-01-26 14:00:00,225.02,225.08,224.9,224.96,10720.0,190.4215,190.4723,190.32,190.3707,10720.0
2018-01-26 14:05:00,225.01,225.2,224.76,224.95,20234.0,190.413,190.5738,190.2015,190.3623,20234.0
2018-01-26 14:10:00,224.95,225.2,224.93,225.09,7020.0,190.3623,190.5738,190.3453,190.4807,7020.0
2018-01-26 14:15:00,225.06,225.31,225.01,225.12,5069.0,190.4554,190.6669,190.413,190.5061,5069.0
2018-01-26 14:20:00,225.17,225.26,225.0,225.25,10806.0,190.5484,190.6246,190.4046,190.6161,10806.0
2018-01-26 14:25:00,225.25,225.46,225.25,225.3,8999.0,190.6161,190.7939,190.6161,190.6585,8999.0
2018-01-26 14:30:00,225.28,225.38,224.99,225.07,12417.0,190.6415,190.7262,190.3961,190.4638,12417.0
2018-01-26 14:35:00,225.09,225.38,225.07,225.2,10820.0,190.4807,190.7262,190.4638,190.5738,10820.0
2018-01-26 14:40:00,225.24,225.31,225.12,225.16,9739.0,190.6077,190.6669,190.5061,190.54,9739.0
2018-01-26 14:45:00,225.19,225.62,225.15,225.55,10502.0,190.5654,190.9293,190.5315,190.87,10502.0
2018-01-26 14:50:00,225.54,225.55,225.32,225.32,7114.0,190.8616,190.87,190.6754,190.6754,7114.0
2018-01-26 14:55:00,225.33,225.46,225.2,225.42,9312.0,190.6838,190.7939,190.5738,190.76,9312.0
2018-01-26 15:00:00,225.41,225.62,225.31,225.57,8829.0,190.7515,190.9293,190.6669,190.8869,8829.0
2018-01-26 15:05:00,225.59,225.68,225.56,225.65,13118.0,190.9039,190.98,190.8785,190.9546,13118.0
2018-01-26 15:10:00,225.7,225.97,225.7,225.92,15156.0,190.997,191.2254,190.997,191.1831,15156.0
2018-01-26 15:15:00,225.91,226.16,225.85,226.11,9705.0,191.1747,191.3862,191.1239,191.3439,9705.0
2018-01-26 15:20:00,226.14,226.21,225.96,226.04,13829.0,191.3693,191.4285,191.217,191.2847,13829.0
2018-01-26 15:25:00,226.08,226.36,225.99,226.23,26717.0,191.3185,191.5555,191.2424,191.4455,26717.0
2018-01-26 15:30:00,226.33,226.33,225.91,225.97,23726.0,191.5301,191.5301,191.1747,191.2254,23726.0
2018-01-26 15:35:00,225.99,226.08,225.82,226.05,18007.0,191.2424,191.3185,191.0985,191.2931,18007.0
2018-01-26 15:40:00,226.02,226.04,225.84,225.89,23598.0,191.2678,191.2847,191.1154,191.1577,23598.0
2018-01-26 15:45:00,225.9,226.14,225.79,226.04,36456.0,191.1662,191.3693,191.0731,191.2847,36456.0
2018-01-26 15:50:00,226.06,226.09,225.79,225.94,25208.0,191.3016,191.327,191.0731,191.2001,25208.0
2018-01-26 15:55:00,225.93,226.22,225.7,226.2,87378.0,191.1916,191.437,190.997,191.4201,87378.0
2018-01-29 09:30:00,226.5,227.5,225.23,227.45,59097.0,191.6739,192.5202,190.5992,192.4779,59097.0
2018-01-29 09:35:00,227.5,228.0,226.71,227.92,16097.0,192.5202,192.9433,191.8517,192.8756,16097.0
2018-01-29 09:40:00,228.11,228.95,227.63,228.95,26983.0,193.0364,193.7472,192.6302,193.7472,26983.0
2018-01-29 09:45:00,228.98,228.99,228.4,228.75,18300.0,193.7726,193.7811,193.2818,193.578,18300.0
2018-01-29 09:50:00,228.75,229.54,228.19,229.3,23303.0,193.578,194.2465,193.1041,194.0434,23303.0
2018-01-29 09:55:00,229.25,229.3,228.93,229.22,17260.0,194.0011,194.0434,193.7303,193.9757,17260.0
2018-01-29 10:00:00,229.07,229.13,228.56,228.78,36006.0,193.8488,193.8996,193.4172,193.6034,36006.0
2018-01-29 10:05:00,228.63,228.67,228.01,228.06,39232.0,193.4764,193.5103,192.9518,192.9941,39232.0
2018-01-29 10:10:00,227.97,228.03,226.85,227.28,45002.0,192.9179,192.9687,191.9701,192.334,45002.0
2018-01-29 10:15:00,227.16,227.41,226.86,227.19,33790.0,192.2325,192.444,191.9786,192.2579,33790.0
2018-01-29 10:20:00,227.13,227.65,227.12,227.65,28388.0,192.2071,192.6471,192.1986,192.6471,28388.0
2018-01-29 10:25:00,227.79,227.79,227.23,227.5,15865.0,192.7656,192.7656,192.2917,192.5202,15865.0
2018-01-29 10:30:00,227.52,227.64,227.05,227.26,12267.0,192.5371,192.6387,192.1394,192.3171,12267.0
2018-01-29 10:35:00,227.23,227.29,226.39,226.72,14517.0,192.2917,192.3425,191.5809,191.8601,14517.0
2018-01-29 10:40:00,226.67,226.72,226.02,226.2,21228.0,191.8178,191.8601,191.2678,191.4201,21228.0
2018-01-29 10:45:00,226.21,226.49,226.07,226.45,11679.0,191.4285,191.6655,191.3101,191.6316,11679.0
2018-01-29 10:50:00,226.49,226.5,226.17,226.41,15540.0,191.6655,191.6739,191.3947,191.5978,15540.0
2018-01-29 10:55:00,226.33,226.83,226.27,226.46,12897.0,191.5301,191.9532,191.4793,191.6401,12897.0
2018-01-29 11:00:00,226.39,226.58,226.15,226.43,10078.0,191.5809,191.7416,191.3778,191.6147,10078.0
2018-01-29 11:05:00,226.36,226.65,226.22,226.41,8326.0,191.5555,191.8009,191.437,191.5978,8326.0
2018-01-29 11:10:00,226.33,226.34,226.07,226.29,9087.0,191.5301,191.5385,191.3101,191.4962,9087.0
2018-01-29 11:15:00,226.36,226.41,225.69,225.85,12562.0,191.5555,191.5978,190.9885,191.1239,12562.0
2018-01-29 11:20:00,225.9,226.17,225.82,226.04,8286.0,191.1662,191.3947,191.0985,191.2847,8286.0
2018-01-29 11:25:00,226.11,226.76,225.98,226.62,32389.0,191.3439,191.894,191.2339,191.7755,32389.0
2018-01-29 11:30:00,226.56,226.57,226.19,226.54,8283.0,191.7247,191.7332,191.4116,191.7078,8283.0
2018-01-29 11:35:00,226.66,226.66,226.24,226.64,4765.0,191.8093,191.8093,191.4539,191.7924,4765.0
2018-01-29 11:40:00,226.79,226.81,226.17,226.65,6287.0,191.9194,191.9363,191.3947,191.8009,6287.0
2018-01-29 11:45:00,226.83,226.95,226.22,226.24,8806.0,191.9532,192.0548,191.437,191.4539,8806.0
2018-01-29 11:50:00,226.22,226.77,226.21,226.6,9067.0,191.437,191.9024,191.4285,191.7586,9067.0
2018-01-29 11:55:00,226.61,226.63,226.22,226.22,12005.0,191.767,191.784,191.437,191.437,12005.0
2018-01-29 12:00:00,226.19,226.24,225.63,225.71,14105.0,191.4116,191.4539,190.9377,191.0054,14105.0
2018-01-29 12:05:00,225.65,225.75,225.31,225.73,7923.0,190.9546,191.0393,190.6669,191.0223,7923.0
2018-01-29 12:10:00,225.72,225.85,225.52,225.52,19144.0,191.0139,191.1239,190.8446,190.8446,19144.0
2018-01-29 12:15:00,225.59,226.01,225.49,225.96,28532.0,190.9039,191.2593,190.8192,191.217,28532.0
2018-01-29 12:20:00,226.1,226.12,225.84,225.92,5810.0,191.3354,191.3524,191.1154,191.1831,5810.0
2018-01-29 12:25:00,225.92,226.45,225.92,226.23,16158.0,191.1831,191.6316,191.1831,191.4455,16158.0
2018-01-29 12:30:00,226.32,226.32,225.96,226.1,5898.0,191.5216,191.5216,191.217,191.3354,5898.0
2018-01-29 12:35:00,225.91,226.43,225.91,226.42,10050.0,191.1747,191.6147,191.1747,191.6062,10050.0
2018-01-29 12:40:00,226.4,226.64,226.32,226.63,19425.0,191.5893,191.7924,191.5216,191.784,19425.0
2018-01-29 12:45:00,226.54,226.83,226.54,226.7,3341.0,191.7078,191.9532,191.7078,191.8432,3341.0
2018-01-29 12:50:00,226.76,227.16,226.7,226.84,7115.0,191.894,192.2325,191.8432,191.9617,7115.0
2018-01-29 12:55:00,226.83,227.3,226.66,227.13,6793.0,191.9532,192.3509,191.8093,192.2071,6793.0
2018-01-29 13:00:00,227.14,227.34,226.99,227.3,16049.0,192.2155,192.3848,192.0886,192.3509,16049.0
2018-01-29 13:05:00,227.23,227.32,227.04,227.04,12442.0,192.2917,192.3679,192.1309,192.1309,12442.0
2018-01-29 13:10:00,227.01,227.04,226.69,226.74,9995.0,192.1055,192.1309,191.8347,191.877,9995.0
2018-01-29 13:15:00,226.85,227.04,226.77,226.82,6682.0,191.9701,192.1309,191.9024,191.9447,6682.0
2018-01-29 13:20:00,226.78,226.84,226.65,226.84,3920.0,191.9109,191.9617,191.8009,191.9617,3920.0
2018-01-29 13:25:00,226.78,227.01,226.66,226.88,19170.0,191.9109,192.1055,191.8093,191.9955,19170.0
2018-01-29 13:30:00,226.87,226.99,226.71,226.71,7340.0,191.9871,192.0886,191.8517,191.8517,7340.0
2018-01-29 13:35:00,226.78,227.14,226.78,226.86,6698.0,191.9109,192.2155,191.9109,191.9786,6698.0
2018-01-29 13:40:00,226.82,226.82,226.5,226.5,4404.0,191.9447,191.9447,191.6739,191.6739,4404.0
2018-01-29 13:45:00,226.49,226.7,226.47,226.62,11389.0,191.6655,191.8432,191.6486,191.7755,11389.0
2018-01-29 13:50:00,226.66,226.95,226.65,226.74,4378.0,191.8093,192.0548,191.8009,191.877,4378.0
2018-01-29 13:55:00,226.66,226.89,226.53,226.81,3836.0,191.8093,192.004,191.6993,191.9363,3836.0
2018-01-29 14:00:00,226.79,227.12,226.76,226.97,6220.0,191.9194,192.1986,191.894,192.0717,6220.0
2018-01-29 14:05:00,226.97,227.1,226.64,226.7,7670.0,192.0717,192.1817,191.7924,191.8432,7670.0
2018-01-29 14:10:00,226.55,226.67,226.43,226.54,8453.0,191.7163,191.8178,191.6147,191.7078,8453.0
2018-01-29 14:15:00,226.49,226.59,226.39,226.5,7157.0,191.6655,191.7501,191.5809,191.6739,7157.0
2018-01-29 14:20:00,226.48,226.57,226.28,226.3,6773.0,191.657,191.7332,191.4878,191.5047,6773.0
2018-01-29 14:25:00,226.21,226.56,226.21,226.41,8327.0,191.4285,191.7247,191.4285,191.5978,8327.0
2018-01-29 14:30:00,226.46,226.47,226.11,226.22,5561.0,191.6401,191.6486,191.3439,191.437,5561.0
2018-01-29 14:35:00,226.13,226.38,226.13,226.21,6532.0,191.3608,191.5724,191.3608,191.4285,6532.0
2018-01-29 14:40:00,226.15,226.24,225.99,226.16,14916.0,191.3778,191.4539,191.2424,191.3862,14916.0
2018-01-29 14:45:00,226.14,226.46,226.14,226.4,9491.0,191.3693,191.6401,191.3693,191.5893,9491.0
2018-01-29 14:50:00,226.34,226.58,226.23,226.41,10265.0,191.5385,191.7416,191.4455,191.5978,10265.0
2018-01-29 14:55:00,226.39,226.66,226.39,226.53,5518.0,191.5809,191.8093,191.5809,191.6993,5518.0
2018-01-29 15:00:00,226.52,226.94,226.52,226.8,9912.0,191.6909,192.0463,191.6909,191.9278,9912.0
2018-01-29 15:05:00,226.82,226.83,226.29,226.34,8602.0,191.9447,191.9532,191.4962,191.5385,8602.0
2018-01-29 15:10:00,226.37,226.5,226.16,226.25,12926.0,191.5639,191.6739,191.3862,191.4624,12926.0
2018-01-29 15:15:00,226.29,226.44,226.29,226.33,13938.0,191.4962,191.6232,191.4962,191.5301,13938.0
2018-01-29 15:20:00,226.32,226.35,226.04,226.12,13662.0,191.5216,191.547,191.2847,191.3524,13662.0
2018-01-29 15:25:00,226.15,226.15,225.89,225.95,11679.0,191.3778,191.3778,191.1577,191.2085,11679.0
2018-01-29 15:30:00,225.94,226.11,225.89,226.03,14354.0,191.2001,191.3439,191.1577,191.2762,14354.0
2018-01-29 15:35:00,225.99,226.13,225.82,225.82,18436.0,191.2424,191.3608,191.0985,191.0985,18436.0
2018-01-29 15:40:00,225.86,225.95,225.6,225.65,37214.0,191.1324,191.2085,190.9123,190.9546,37214.0
2018-01-29 15:45:00,225.64,225.66,225.25,225.48,33994.0,190.9462,190.9631,190.6161,190.8108,33994.0
2018-01-29 15:50:00,225.5,225.83,225.5,225.82,28238.0,190.8277,191.107,190.8277,191.0985,28238.0
2018-01-29 15:55:00,225.84,225.96,225.44,225.53,85434.0,191.1154,191.217,190.7769,190.8531,85434.0
2018-01-30 09:30:00,224.91,225.0,223.73,223.73,40897.0,190.3284,190.4046,189.3299,189.3299,40897.0
2018-01-30 09:35:00,223.99,224.98,223.73,224.7,10011.0,189.5499,190.3877,189.3299,190.1507,10011.0
2018-01-30 09:40:00,224.61,224.61,223.99,224.28,7916.0,190.0745,190.0745,189.5499,189.7953,7916.0
2018-01-30 09:45:00,224.26,224.55,223.2,223.24,15047.0,189.7784,190.0238,188.8813,188.9152,15047.0
2018-01-30 09:50:00,223.2,223.4,222.67,222.67,14188.0,188.8813,189.0506,188.4328,188.4328,14188.0
2018-01-30 09:55:00,222.8,222.8,222.3,222.51,17279.0,188.5428,188.5428,188.1197,188.2974,17279.0
2018-01-30 10:00:00,222.54,223.17,222.41,222.73,13335.0,188.3228,188.856,188.2128,188.4836,13335.0
2018-01-30 10:05:00,222.69,223.13,222.55,223.08,30450.0,188.4498,188.8221,188.3313,188.7798,30450.0
2018-01-30 10:10:00,223.07,223.69,223.06,223.69,31208.0,188.7713,189.296,188.7629,189.296,31208.0
2018-01-30 10:15:00,223.62,223.67,223.23,223.28,10335.0,189.2368,189.2791,188.9067,188.949,10335.0
2018-01-30 10:20:00,223.18,223.78,223.0,223.0,12051.0,188.8644,189.3722,188.7121,188.7121,12051.0
2018-01-30 10:25:00,223.19,223.52,222.95,223.04,12166.0,188.8729,189.1521,188.6698,188.7459,12166.0
2018-01-30 10:30:00,223.38,223.84,223.29,223.76,14179.0,189.0337,189.4229,188.9575,189.3552,14179.0
2018-01-30 10:35:00,223.64,223.8,223.25,223.59,10485.0,189.2537,189.3891,188.9237,189.2114,10485.0
2018-01-30 10:40:00,223.58,223.7,223.31,223.68,15844.0,189.2029,189.3045,188.9744,189.2875,15844.0
2018-01-30 10:45:00,223.69,223.79,223.36,223.37,10927.0,189.296,189.3806,189.0167,189.0252,10927.0
2018-01-30 10:50:00,223.37,223.59,223.07,223.58,30710.0,189.0252,189.2114,188.7713,189.2029,30710.0
2018-01-30 10:55:00,223.61,224.04,223.58,223.81,9903.0,189.2283,189.5922,189.2029,189.3976,9903.0
2018-01-30 11:00:00,223.87,224.36,223.77,224.34,15262.0,189.4483,189.863,189.3637,189.8461,15262.0
2018-01-30 11:05:00,224.22,224.29,223.87,224.13,56515.0,189.7445,189.8038,189.4483,189.6684,56515.0
2018-01-30 11:10:00,224.13,224.48,224.05,224.45,16666.0,189.6684,189.9645,189.6007,189.9391,16666.0
2018-01-30 11:15:00,224.46,224.63,224.29,224.29,13415.0,189.9476,190.0915,189.8038,189.8038,13415.0
2018-01-30 11:20:00,224.32,224.37,223.83,224.08,7582.0,189.8291,189.8714,189.4145,189.626,7582.0
2018-01-30 11:25:00,224.06,224.35,223.99,224.22,13036.0,189.6091,189.8545,189.5499,189.7445,13036.0
2018-01-30 11:30:00,224.24,224.25,223.96,223.99,18790.0,189.7614,189.7699,189.5245,189.5499,18790.0
2018-01-30 11:35:00,223.99,224.22,223.88,224.0,5319.0,189.5499,189.7445,189.4568,189.5583,5319.0
2018-01-30 11:40:00,224.0,224.39,223.86,224.38,7211.0,189.5583,189.8884,189.4399,189.8799,7211.0
2018-01-30 11:45:00,224.36,224.53,224.16,224.39,13254.0,189.863,190.0068,189.6937,189.8884,13254.0
2018-01-30 11:50:00,224.29,224.46,224.06,224.07,8255.0,189.8038,189.9476,189.6091,189.6176,8255.0
2018-01-30 11:55:00,224.07,224.31,224.07,224.17,4776.0,189.6176,189.8207,189.6176,189.7022,4776.0
2018-01-30 12:00:00,224.1,224.31,223.92,223.92,7504.0,189.643,189.8207,189.4906,189.4906,7504.0
2018-01-30 12:05:00,223.9,224.28,223.9,224.27,4629.0,189.4737,189.7953,189.4737,189.7868,4629.0
2018-01-30 12:10:00,224.26,224.29,223.99,224.2,5932.0,189.7784,189.8038,189.5499,189.7276,5932.0
2018-01-30 12:15:00,224.19,224.38,223.97,224.03,9909.0,189.7191,189.8799,189.533,189.5837,9909.0
2018-01-30 12:20:00,224.03,224.03,223.68,223.77,2911.0,189.5837,189.5837,189.2875,189.3637,2911.0
2018-01-30 12:25:00,223.69,223.72,223.47,223.6,12223.0,189.296,189.3214,189.1098,189.2198,12223.0
2018-01-30 12:30:00,223.63,224.1,223.63,224.1,10023.0,189.2452,189.643,189.2452,189.643,10023.0
2018-01-30 12:35:00,224.02,224.06,223.85,224.04,10992.0,189.5753,189.6091,189.4314,189.5922,10992.0
2018-01-30 12:40:00,224.07,224.24,224.07,224.13,6249.0,189.6176,189.7614,189.6176,189.6684,6249.0
2018-01-30 12:45:00,224.08,224.15,223.96,224.04,5629.0,189.626,189.6853,189.5245,189.5922,5629.0
2018-01-30 12:50:00,224.01,224.16,223.95,224.08,6906.0,189.5668,189.6937,189.516,189.626,6906.0
2018-01-30 12:55:00,224.04,224.23,224.02,224.23,4259.0,189.5922,189.753,189.5753,189.753,4259.0
2018-01-30 13:00:00,224.2,224.35,224.14,224.35,3158.0,189.7276,189.8545,189.6768,189.8545,3158.0
2018-01-30 13:05:00,224.25,224.64,224.24,224.52,7057.0,189.7699,190.0999,189.7614,189.9984,7057.0
2018-01-30 13:10:00,224.52,224.67,224.52,224.56,7468.0,189.9984,190.1253,189.9984,190.0322,7468.0
2018-01-30 13:15:00,224.43,224.75,224.42,224.64,4717.0,189.9222,190.193,189.9138,190.0999,4717.0
2018-01-30 13:20:00,224.63,224.63,224.29,224.31,2991.0,190.0915,190.0915,189.8038,189.8207,2991.0
2018-01-30 13:25:00,224.38,224.44,224.23,224.36,4861.0,189.8799,189.9307,189.753,189.863,4861.0
2018-01-30 13:30:00,224.39,224.67,224.38,224.67,6109.0,189.8884,190.1253,189.8799,190.1253,6109.0
2018-01-30 13:35:00,224.62,224.73,224.47,224.66,7474.0,190.083,190.1761,189.9561,190.1169,7474.0
2018-01-30 13:40:00,224.71,224.97,224.71,224.94,10952.0,190.1592,190.3792,190.1592,190.3538,10952.0
2018-01-30 13:45:00,224.85,225.19,224.77,225.17,11186.0,190.2776,190.5654,190.2099,190.5484,11186.0
2018-01-30 13:50:00,225.13,225.35,225.13,225.3,6703.0,190.5146,190.7008,190.5146,190.6585,6703.0
2018-01-30 13:55:00,225.33,225.5,225.08,225.15,8461.0,190.6838,190.8277,190.4723,190.5315,8461.0
2018-01-30 14:00:00,225.14,225.41,225.13,225.4,12301.0,190.5231,190.7515,190.5146,190.7431,12301.0
2018-01-30 14:05:00,225.43,225.59,225.37,225.47,10699.0,190.7685,190.9039,190.7177,190.8023,10699.0
2018-01-30 14:10:00,225.43,225.83,225.4,225.83,7226.0,190.7685,191.107,190.7431,191.107,7226.0
2018-01-30 14:15:00,225.77,225.87,225.59,225.72,13867.0,191.0562,191.1408,190.9039,191.0139,13867.0
2018-01-30 14:20:00,225.7,225.7,225.47,225.66,8450.0,190.997,190.997,190.8023,190.9631,8450.0
2018-01-30 14:25:00,225.71,225.82,225.48,225.61,12172.0,191.0054,191.0985,190.8108,190.9208,12172.0
2018-01-30 14:30:00,225.62,225.69,225.13,225.13,14068.0,190.9293,190.9885,190.5146,190.5146,14068.0
2018-01-30 14:35:00,225.17,225.34,225.05,225.11,9857.0,190.5484,190.6923,190.4469,190.4977,9857.0
2018-01-30 14:40:00,225.12,225.2,224.62,224.65,10653.0,190.5061,190.5738,190.083,190.1084,10653.0
2018-01-30 14:45:00,224.67,224.76,224.45,224.62,8023.0,190.1253,190.2015,189.9391,190.083,8023.0
2018-01-30 14:50:00,224.59,224.59,224.29,224.53,13324.0,190.0576,190.0576,189.8038,190.0068,13324.0
2018-01-30 14:55:00,224.53,224.71,224.38,224.43,12270.0,190.0068,190.1592,189.8799,189.9222,12270.0
2018-01-30 15:00:00,224.44,224.67,224.33,224.6,11960.0,189.9307,190.1253,189.8376,190.0661,11960.0
2018-01-30 15:05:00,224.69,224.69,224.3,224.5,11090.0,190.1422,190.1422,189.8122,189.9815,11090.0
2018-01-30 15:10:00,224.47,224.81,224.47,224.8,9397.0,189.9561,190.2438,189.9561,190.2353,9397.0
2018-01-30 15:15:00,224.87,225.04,224.85,224.94,10142.0,190.2946,190.4384,190.2776,190.3538,10142.0
2018-01-30 15:20:00,224.92,225.18,224.83,225.17,21073.0,190.3369,190.5569,190.2607,190.5484,21073.0
2018-01-30 15:25:00,225.25,225.38,225.16,225.33,9666.0,190.6161,190.7262,190.54,190.6838,9666.0
2018-01-30 15:30:00,225.34,225.48,225.27,225.39,22433.0,190.6923,190.8108,190.6331,190.7346,22433.0
2018-01-30 15:35:00,225.43,225.65,225.37,225.4,22341.0,190.7685,190.9546,190.7177,190.7431,22341.0
2018-01-30 15:40:00,225.41,225.52,225.01,225.01,17362.0,190.7515,190.8446,190.413,190.413,17362.0
2018-01-30 15:45:00,225.01,225.13,224.84,224.84,25117.0,190.413,190.5146,190.2692,190.2692,25117.0
2018-01-30 15:50:00,224.89,224.95,224.79,224.89,29046.0,190.3115,190.3623,190.2269,190.3115,29046.0
2018-01-30 15:55:00,224.89,224.97,224.26,224.29,91135.0,190.3115,190.3792,189.7784,189.8038,91135.0
2018-01-31 09:30:00,226.09,226.72,226.0,226.56,50233.0,191.327,191.8601,191.2508,191.7247,50233.0
2018-01-31 09:35:00,226.64,226.91,226.5,226.62,11975.0,191.7924,192.0209,191.6739,191.7755,11975.0
2018-01-31 09:40:00,226.59,226.69,225.91,226.17,9116.0,191.7501,191.8347,191.1747,191.3947,9116.0
2018-01-31 09:45:00,226.0,226.02,224.76,224.76,28215.0,191.2508,191.2678,190.2015,190.2015,28215.0
2018-01-31 09:50:00,224.88,225.62,224.88,225.53,18764.0,190.303,190.9293,190.303,190.8531,18764.0
2018-01-31 09:55:00,225.54,226.25,225.54,225.72,10578.0,190.8616,191.4624,190.8616,191.0139,10578.0
2018-01-31 10:00:00,225.76,226.03,225.5,225.69,6199.0,191.0477,191.2762,190.8277,190.9885,6199.0
2018-01-31 10:05:00,225.58,226.63,225.53,226.53,26829.0,190.8954,191.784,190.8531,191.6993,26829.0
2018-01-31 10:10:00,226.54,226.54,226.05,226.26,7540.0,191.7078,191.7078,191.2931,191.4708,7540.0
2018-01-31 10:15:00,226.23,226.28,225.84,226.15,3700.0,191.4455,191.4878,191.1154,191.3778,3700.0
2018-01-31 10:20:00,226.15,226.31,226.09,226.14,5241.0,191.3778,191.5132,191.327,191.3693,5241.0
2018-01-31 10:25:00,226.12,226.15,225.43,225.59,9545.0,191.3524,191.3778,190.7685,190.9039,9545.0
2018-01-31 10:30:00,225.62,226.15,225.62,226.15,5300.0,190.9293,191.3778,190.9293,191.3778,5300.0
2018-01-31 10:35:00,226.3,226.31,225.81,225.9,9632.0,191.5047,191.5132,191.09,191.1662,9632.0
2018-01-31 10:40:00,225.96,225.96,225.39,225.4,10443.0,191.217,191.217,190.7346,190.7431,10443.0
2018-01-31 10:45:00,225.36,225.7,225.29,225.54,10628.0,190.7092,190.997,190.65,190.8616,10628.0
2018-01-31 10:50:00,225.5,225.89,225.47,225.47,7564.0,190.8277,191.1577,190.8023,190.8023,7564.0
2018-01-31 10:55:00,225.39,225.53,225.19,225.35,5300.0,190.7346,190.8531,190.5654,190.7008,5300.0
2018-01-31 11:00:00,225.39,225.77,225.37,225.75,8079.0,190.7346,191.0562,190.7177,191.0393,8079.0
2018-01-31 11:05:00,225.66,225.7,225.31,225.31,7719.0,190.9631,190.997,190.6669,190.6669,7719.0
2018-01-31 11:10:00,225.17,225.23,224.82,225.04,11049.0,190.5484,190.5992,190.2523,190.4384,11049.0
2018-01-31 11:15:00,225.01,225.03,224.71,224.76,4269.0,190.413,190.43,190.1592,190.2015,4269.0
2018-01-31 11:20:00,224.66,224.78,224.48,224.73,9899.0,190.1169,190.2184,189.9645,190.1761,9899.0
2018-01-31 11:25:00,224.77,224.82,224.44,224.54,8627.0,190.2099,190.2523,189.9307,190.0153,8627.0
2018-01-31 11:30:00,224.54,224.81,224.51,224.66,6884.0,190.0153,190.2438,189.9899,190.1169,6884.0
2018-01-31 11:35:00,224.7,225.05,224.67,224.98,6153.0,190.1507,190.4469,190.1253,190.3877,6153.0
2018-01-31 11:40:00,224.9,225.07,224.69,224.7,5810.0,190.32,190.4638,190.1422,190.1507,5810.0
2018-01-31 11:45:00,224.75,224.84,224.63,224.67,11141.0,190.193,190.2692,190.0915,190.1253,11141.0
2018-01-31 11:50:00,224.62,224.9,224.61,224.9,5771.0,190.083,190.32,190.0745,190.32,5771.0
2018-01-31 11:55:00,224.9,224.92,224.54,224.55,7871.0,190.32,190.3369,190.0153,190.0238,7871.0
2018-01-31 12:00:00,224.59,224.69,224.2,224.36,17604.0,190.0576,190.1422,189.7276,189.863,17604.0
2018-01-31 12:05:00,224.39,224.4,224.19,224.27,8125.0,189.8884,189.8968,189.7191,189.7868,8125.0
2018-01-31 12:10:00,224.23,224.28,224.15,224.15,7248.0,189.753,189.7953,189.6853,189.6853,7248.0
2018-01-31 12:15:00,224.15,224.28,224.07,224.09,4784.0,189.6853,189.7953,189.6176,189.6345,4784.0
2018-01-31 12:20:00,224.13,224.24,224.07,224.24,3726.0,189.6684,189.7614,189.6176,189.7614,3726.0
2018-01-31 12:25:00,224.2,224.31,224.19,224.2,6625.0,189.7276,189.8207,189.7191,189.7276,6625.0
2018-01-31 12:30:00,224.17,224.49,224.15,224.49,4805.0,189.7022,189.973,189.6853,189.973,4805.0
2018-01-31 12:35:00,224.5,224.5,224.17,224.21,8027.0,189.9815,189.9815,189.7022,189.7361,8027.0
2018-01-31 12:40:00,224.21,224.3,224.14,224.27,4250.0,189.7361,189.8122,189.6768,189.7868,4250.0
2018-01-31 12:45:00,224.27,224.46,224.26,224.36,5890.0,189.7868,189.9476,189.7784,189.863,5890.0
2018-01-31 12:50:00,224.36,224.5,224.35,224.39,3600.0,189.863,189.9815,189.8545,189.8884,3600.0
2018-01-31 12:55:00,224.49,224.49,224.34,224.39,6381.0,189.973,189.973,189.8461,189.8884,6381.0
2018-01-31 13:00:00,224.38,224.46,224.23,224.25,5981.0,189.8799,189.9476,189.753,189.7699,5981.0
2018-01-31 13:05:00,224.29,224.35,224.03,224.04,5225.0,189.8038,189.8545,189.5837,189.5922,5225.0
2018-01-31 13:10:00,224.01,224.09,223.91,223.95,7581.0,189.5668,189.6345,189.4822,189.516,7581.0
2018-01-31 13:15:00,223.92,224.01,223.82,223.82,5232.0,189.4906,189.5668,189.406,189.406,5232.0
2018-01-31 13:20:00,223.86,223.87,223.67,223.75,8569.0,189.4399,189.4483,189.2791,189.3468,8569.0
2018-01-31 13:25:00,223.8,223.84,223.63,223.68,9003.0,189.3891,189.4229,189.2452,189.2875,9003.0
2018-01-31 13:30:00,223.72,223.96,223.68,223.87,5532.0,189.3214,189.5245,189.2875,189.4483,5532.0
2018-01-31 13:35:00,223.93,224.07,223.88,223.96,6074.0,189.4991,189.6176,189.4568,189.5245,6074.0
2018-01-31 13:40:00,223.96,224.14,223.86,223.86,8925.0,189.5245,189.6768,189.4399,189.4399,8925.0
2018-01-31 13:45:00,223.89,223.94,223.72,223.72,4248.0,189.4653,189.5076,189.3214,189.3214,4248.0
2018-01-31 13:50:00,223.76,223.83,223.68,223.68,6999.0,189.3552,189.4145,189.2875,189.2875,6999.0
2018-01-31 13:55:00,223.69,224.06,223.69,224.0,6061.0,189.296,189.6091,189.296,189.5583,6061.0
2018-01-31 14:00:00,224.07,224.47,224.03,224.03,10018.0,189.6176,189.9561,189.5837,189.5837,10018.0
2018-01-31 14:05:00,224.07,224.52,224.04,224.52,27143.0,189.6176,189.9984,189.5922,189.9984,27143.0
2018-01-31 14:10:00,224.53,224.55,224.05,224.16,19269.0,190.0068,190.0238,189.6007,189.6937,19269.0
2018-01-31 14:15:00,224.13,224.16,223.7,223.76,10129.0,189.6684,189.6937,189.3045,189.3552,10129.0
2018-01-31 14:20:00,223.77,223.77,223.27,223.27,16150.0,189.3637,189.3637,188.9406,188.9406,16150.0
2018-01-31 14:25:00,223.34,223.55,223.33,223.49,7995.0,188.9998,189.1775,188.9914,189.1268,7995.0
2018-01-31 14:30:00,223.42,223.42,223.09,223.14,7941.0,189.0675,189.0675,188.7883,188.8306,7941.0
2018-01-31 14:35:00,223.07,223.17,222.8,223.16,9969.0,188.7713,188.856,188.5428,188.8475,9969.0
2018-01-31 14:40:00,223.14,223.38,223.11,223.2,7053.0,188.8306,189.0337,188.8052,188.8813,7053.0
2018-01-31 14:45:00,223.22,223.23,222.77,222.81,9510.0,188.8983,188.9067,188.5175,188.5513,9510.0
2018-01-31 14:50:00,222.69,222.84,222.58,222.82,12381.0,188.4498,188.5767,188.3567,188.5598,12381.0
2018-01-31 14:55:00,222.96,223.25,222.75,223.18,18698.0,188.6782,188.9237,188.5005,188.8644,18698.0
2018-01-31 15:00:00,223.18,223.42,223.05,223.13,15242.0,188.8644,189.0675,188.7544,188.8221,15242.0
2018-01-31 15:05:00,223.11,223.11,222.65,222.74,10990.0,188.8052,188.8052,188.4159,188.4921,10990.0
2018-01-31 15:10:00,222.85,222.92,222.68,222.68,7628.0,188.5852,188.6444,188.4413,188.4413,7628.0
2018-01-31 15:15:00,222.68,222.82,222.62,222.74,10401.0,188.4413,188.5598,188.3905,188.4921,10401.0
2018-01-31 15:20:00,222.78,223.11,222.78,222.95,10590.0,188.5259,188.8052,188.5259,188.6698,10590.0
2018-01-31 15:25:00,222.95,222.95,222.69,222.94,22063.0,188.6698,188.6698,188.4498,188.6613,22063.0
2018-01-31 15:30:00,222.89,223.39,222.86,223.24,24631.0,188.619,189.0421,188.5936,188.9152,24631.0
2018-01-31 15:35:00,223.18,223.29,223.04,223.2,18149.0,188.8644,188.9575,188.7459,188.8813,18149.0
2018-01-31 15:40:00,223.23,223.7,223.22,223.6,24804.0,188.9067,189.3045,188.8983,189.2198,24804.0
2018-01-31 15:45:00,223.57,223.82,223.22,223.27,36419.0,189.1945,189.406,188.8983,188.9406,36419.0
2018-01-31 15:50:00,223.29,223.37,223.12,223.22,33095.0,188.9575,189.0252,188.8136,188.8983,33095.0
2018-01-31 15:55:00,223.27,223.29,222.38,222.56,144484.0,188.9406,188.9575,188.1874,188.3398,144484.0
2018-02-01 09:30:00,222.39,224.23,222.0,223.74,30957.0,188.1959,189.753,187.8659,189.3383,30957.0
2018-02-01 09:35:00,223.32,225.0,223.32,224.26,16575.0,188.9829,190.4046,188.9829,189.7784,16575.0
2018-02-01 09:40:00,224.09,224.44,222.58,223.13,20232.0,189.6345,189.9307,188.3567,188.8221,20232.0
2018-02-01 09:45:00,223.2,223.85,222.89,223.46,56958.0,188.8813,189.4314,188.619,189.1014,56958.0
2018-02-01 09:50:00,223.26,223.93,223.26,223.83,19438.0,188.9321,189.4991,188.9321,189.4145,19438.0
2018-02-01 09:55:00,223.9,224.59,223.73,224.19,8135.0,189.4737,190.0576,189.3299,189.7191,8135.0
2018-02-01 10:00:00,224.03,224.9,224.02,224.12,21333.0,189.5837,190.32,189.5753,189.6599,21333.0
2018-02-01 10:05:00,224.15,224.72,224.12,224.62,9500.0,189.6853,190.1676,189.6599,190.083,9500.0
2018-02-01 10:10:00,224.62,224.76,224.33,224.42,7315.0,190.083,190.2015,189.8376,189.9138,7315.0
2018-02-01 10:15:00,224.64,224.76,224.42,224.59,6051.0,190.0999,190.2015,189.9138,190.0576,6051.0
2018-02-01 10:20:00,224.81,225.48,224.66,225.01,8666.0,190.2438,190.8108,190.1169,190.413,8666.0
2018-02-01 10:25:00,225.08,225.39,224.55,224.89,10462.0,190.4723,190.7346,190.0238,190.3115,10462.0
2018-02-01 10:30:00,224.88,224.97,224.37,224.44,6021.0,190.303,190.3792,189.8714,189.9307,6021.0
2018-02-01 10:35:00,224.5,224.88,224.41,224.66,11831.0,189.9815,190.303,189.9053,190.1169,11831.0
2018-02-01 10:40:00,224.66,225.12,224.65,224.93,14998.0,190.1169,190.5061,190.1084,190.3453,14998.0
2018-02-01 10:45:00,224.96,225.38,224.96,225.37,10745.0,190.3707,190.7262,190.3707,190.7177,10745.0
2018-02-01 10:50:00,225.38,225.81,225.37,225.57,10701.0,190.7262,191.09,190.7177,190.8869,10701.0
2018-02-01 10:55:00,225.72,225.87,225.44,225.81,8510.0,191.0139,191.1408,190.7769,191.09,8510.0
2018-02-01 11:00:00,225.81,226.37,225.63,226.35,21924.0,191.09,191.5639,190.9377,191.547,21924.0
2018-02-01 11:05:00,226.19,226.35,226.0,226.35,11852.0,191.4116,191.547,191.2508,191.547,11852.0
2018-02-01 11:10:00,226.34,226.49,226.08,226.29,14158.0,191.5385,191.6655,191.3185,191.4962,14158.0
2018-02-01 11:15:00,226.24,226.38,226.03,226.25,10637.0,191.4539,191.5724,191.2762,191.4624,10637.0
2018-02-01 11:20:00,226.33,226.33,225.84,226.18,12445.0,191.5301,191.5301,191.1154,191.4031,12445.0
2018-02-01 11:25:00,226.17,226.17,225.71,225.82,8885.0,191.3947,191.3947,191.0054,191.0985,8885.0
2018-02-01 11:30:00,225.89,226.5,225.85,226.09,21174.0,191.1577,191.6739,191.1239,191.327,21174.0
2018-02-01 11:35:00,226.16,226.37,226.02,226.28,12268.0,191.3862,191.5639,191.2678,191.4878,12268.0
2018-02-01 11:40:00,226.33,227.0,226.12,227.0,21641.0,191.5301,192.0971,191.3524,192.0971,21641.0
2018-02-01 11:45:00,227.0,227.1,226.58,226.85,12116.0,192.0971,192.1817,191.7416,191.9701,12116.0
2018-02-01 11:50:00,226.73,227.12,226.73,226.92,9511.0,191.8686,192.1986,191.8686,192.0294,9511.0
2018-02-01 11:55:00,227.03,227.39,226.93,227.36,10666.0,192.1225,192.4271,192.0378,192.4017,10666.0
2018-02-01 12:00:00,227.35,227.71,227.25,227.56,22655.0,192.3933,192.6979,192.3086,192.571,22655.0
2018-02-01 12:05:00,227.71,227.82,227.1,227.1,29943.0,192.6979,192.791,192.1817,192.1817,29943.0
2018-02-01 12:10:00,227.09,227.19,226.48,226.65,33381.0,192.1732,192.2579,191.657,191.8009,33381.0
2018-02-01 12:15:00,226.66,227.19,226.65,227.12,10109.0,191.8093,192.2579,191.8009,192.1986,10109.0
2018-02-01 12:20:00,227.12,227.12,226.6,226.82,12923.0,192.1986,192.1986,191.7586,191.9447,12923.0
2018-02-01 12:25:00,226.81,226.86,226.55,226.68,8756.0,191.9363,191.9786,191.7163,191.8263,8756.0
2018-02-01 12:30:00,226.61,226.8,226.59,226.76,8568.0,191.767,191.9278,191.7501,191.894,8568.0
2018-02-01 12:35:00,226.79,226.88,226.63,226.75,6295.0,191.9194,191.9955,191.784,191.8855,6295.0
2018-02-01 12:40:00,226.76,226.78,226.47,226.51,6459.0,191.894,191.9109,191.6486,191.6824,6459.0
2018-02-01 12:45:00,226.49,226.61,226.42,226.44,13353.0,191.6655,191.767,191.6062,191.6232,13353.0
2018-02-01 12:50:00,226.44,226.45,226.34,226.43,9168.0,191.6232,191.6316,191.5385,191.6147,9168.0
2018-02-01 12:55:00,226.47,226.58,226.44,226.51,3932.0,191.6486,191.7416,191.6232,191.6824,3932.0
2018-02-01 13:00:00,226.44,226.85,226.43,226.76,18995.0,191.6232,191.9701,191.6147,191.894,18995.0
2018-02-01 13:05:00,226.79,227.18,226.79,226.98,9984.0,191.9194,192.2494,191.9194,192.0801,9984.0
2018-02-01 13:10:00,227.01,227.24,226.98,227.04,11691.0,192.1055,192.3002,192.0801,192.1309,11691.0
2018-02-01 13:15:00,227.02,227.05,226.58,226.9,9328.0,192.114,192.1394,191.7416,192.0124,9328.0
2018-02-01 13:20:00,226.91,226.97,226.82,226.83,6610.0,192.0209,192.0717,191.9447,191.9532,6610.0
2018-02-01 13:25:00,226.79,226.84,226.46,226.46,10262.0,191.9194,191.9617,191.6401,191.6401,10262.0
2018-02-01 13:30:00,226.47,226.58,226.2,226.25,26430.0,191.6486,191.7416,191.4201,191.4624,26430.0
2018-02-01 13:35:00,226.26,226.31,225.95,225.95,9817.0,191.4708,191.5132,191.2085,191.2085,9817.0
2018-02-01 13:40:00,225.98,226.0,225.59,225.6,10142.0,191.2339,191.2508,190.9039,190.9123,10142.0
2018-02-01 13:45:00,225.53,225.56,225.31,225.42,5603.0,190.8531,190.8785,190.6669,190.76,5603.0
2018-02-01 13:50:00,225.38,225.48,225.1,225.1,10019.0,190.7262,190.8108,190.4892,190.4892,10019.0
2018-02-01 13:55:00,225.16,225.19,224.85,224.92,8638.0,190.54,190.5654,190.2776,190.3369,8638.0
2018-02-01 14:00:00,224.89,224.99,224.8,224.89,9319.0,190.3115,190.3961,190.2353,190.3115,9319.0
2018-02-01 14:05:00,224.96,225.06,224.82,224.83,8564.0,190.3707,190.4554,190.2523,190.2607,8564.0
2018-02-01 14:10:00,224.8,225.11,224.52,224.69,18998.0,190.2353,190.4977,189.9984,190.1422,18998.0
2018-02-01 14:15:00,224.77,224.79,224.22,224.22,10762.0,190.2099,190.2269,189.7445,189.7445,10762.0
2018-02-01 14:20:00,224.24,224.71,223.84,224.55,16325.0,189.7614,190.1592,189.4229,190.0238,16325.0
2018-02-01 14:25:00,224.47,224.91,224.24,224.67,15504.0,189.9561,190.3284,189.7614,190.1253,15504.0
2018-02-01 14:30:00,224.73,225.04,224.61,224.77,6748.0,190.1761,190.4384,190.0745,190.2099,6748.0
2018-02-01 14:35:00,224.75,225.19,224.72,224.89,9610.0,190.193,190.5654,190.1676,190.3115,9610.0
2018-02-01 14:40:00,224.93,225.2,224.87,224.96,5174.0,190.3453,190.5738,190.2946,190.3707,5174.0
2018-02-01 14:45:00,224.97,225.37,224.97,225.37,8261.0,190.3792,190.7177,190.3792,190.7177,8261.0
2018-02-01 14:50:00,225.32,225.57,225.21,225.29,14229.0,190.6754,190.8869,190.5823,190.65,14229.0
2018-02-01 14:55:00,225.37,225.62,225.27,225.5,17898.0,190.7177,190.9293,190.6331,190.8277,17898.0
2018-02-01 15:00:00,225.46,225.55,225.29,225.35,10535.0,190.7939,190.87,190.65,190.7008,10535.0
2018-02-01 15:05:00,225.27,225.54,225.25,225.46,14558.0,190.6331,190.8616,190.6161,190.7939,14558.0
2018-02-01 15:10:00,225.48,225.53,225.34,225.34,7563.0,190.8108,190.8531,190.6923,190.6923,7563.0
2018-02-01 15:15:00,225.34,225.44,225.07,225.08,23985.0,190.6923,190.7769,190.4638,190.4723,23985.0
2018-02-01 15:20:00,225.13,225.36,225.11,225.36,12444.0,190.5146,190.7092,190.4977,190.7092,12444.0
2018-02-01 15:25:00,225.43,225.55,225.18,225.21,34075.0,190.7685,190.87,190.5569,190.5823,34075.0
2018-02-01 15:30:00,225.17,225.2,224.52,224.56,13976.0,190.5484,190.5738,189.9984,190.0322,13976.0
2018-02-01 15:35:00,224.65,224.88,224.65,224.77,16123.0,190.1084,190.303,190.1084,190.2099,16123.0
2018-02-01 15:40:00,224.73,224.73,224.48,224.54,13615.0,190.1761,190.1761,189.9645,190.0153,13615.0
2018-02-01 15:45:00,224.57,224.91,224.55,224.78,21190.0,190.0407,190.3284,190.0238,190.2184,21190.0
2018-02-01 15:50:00,224.78,225.07,224.58,224.72,30941.0,190.2184,190.4638,190.0492,190.1676,30941.0
2018-02-01 15:55:00,224.72,225.23,224.59,225.15,56660.0,190.1676,190.5992,190.0576,190.5315,56660.0
2018-02-02 09:30:00,220.84,224.56,220.84,223.09,23990.0,186.8842,190.0322,186.8842,188.7883,23990.0
2018-02-02 09:35:00,223.0,223.91,222.71,223.74,5711.0,188.7121,189.4822,188.4667,189.3383,5711.0
2018-02-02 09:40:00,223.55,223.98,223.13,223.65,3466.0,189.1775,189.5414,188.8221,189.2622,3466.0
2018-02-02 09:45:00,223.77,224.05,223.5,223.9,8067.0,189.3637,189.6007,189.1352,189.4737,8067.0
2018-02-02 09:50:00,224.07,224.49,223.94,224.2,6467.0,189.6176,189.973,189.5076,189.7276,6467.0
2018-02-02 09:55:00,223.95,224.12,223.41,224.12,9901.0,189.516,189.6599,189.0591,189.6599,9901.0
2018-02-02 10:00:00,224.53,224.53,223.58,223.73,8020.0,190.0068,190.0068,189.2029,189.3299,8020.0
2018-02-02 10:05:00,223.53,224.14,223.27,223.91,12281.0,189.1606,189.6768,188.9406,189.4822,12281.0
2018-02-02 10:10:00,223.89,224.5,223.81,224.38,5536.0,189.4653,189.9815,189.3976,189.8799,5536.0
2018-02-02 10:15:00,224.46,224.62,224.17,224.59,15397.0,189.9476,190.083,189.7022,190.0576,15397.0
2018-02-02 10:20:00,224.53,224.97,224.51,224.62,99266.0,190.0068,190.3792,189.9899,190.083,99266.0
2018-02-02 10:25:00,224.71,225.44,224.7,225.24,20422.0,190.1592,190.7769,190.1507,190.6077,20422.0
2018-02-02 10:30:00,225.2,225.27,224.7,224.75,8645.0,190.5738,190.6331,190.1507,190.193,8645.0
2018-02-02 10:35:00,224.7,224.79,224.37,224.62,12235.0,190.1507,190.2269,189.8714,190.083,12235.0
2018-02-02 10:40:00,224.7,225.03,224.65,224.78,3451.0,190.1507,190.43,190.1084,190.2184,3451.0
2018-02-02 10:45:00,224.78,224.87,224.49,224.87,5636.0,190.2184,190.2946,189.973,190.2946,5636.0
2018-02-02 10:50:00,224.87,225.19,224.77,225.19,8075.0,190.2946,190.5654,190.2099,190.5654,8075.0
2018-02-02 10:55:00,225.22,225.38,224.87,224.87,15473.0,190.5908,190.7262,190.2946,190.2946,15473.0
2018-02-02 11:00:00,225.08,225.16,224.59,224.59,5859.0,190.4723,190.54,190.0576,190.0576,5859.0
2018-02-02 11:05:00,224.69,224.9,224.59,224.83,4315.0,190.1422,190.32,190.0576,190.2607,4315.0
2018-02-02 11:10:00,224.78,224.85,224.7,224.85,6273.0,190.2184,190.2776,190.1507,190.2776,6273.0
2018-02-02 11:15:00,224.78,224.87,224.38,224.43,8530.0,190.2184,190.2946,189.8799,189.9222,8530.0
2018-02-02 11:20:00,224.48,224.62,224.37,224.49,10311.0,189.9645,190.083,189.8714,189.973,10311.0
2018-02-02 11:25:00,224.37,224.46,224.06,224.06,5499.0,189.8714,189.9476,189.6091,189.6091,5499.0
2018-02-02 11:30:00,224.11,224.16,223.88,224.01,4762.0,189.6514,189.6937,189.4568,189.5668,4762.0
2018-02-02 11:35:00,223.9,224.45,223.84,224.45,6787.0,189.4737,189.9391,189.4229,189.9391,6787.0
2018-02-02 11:40:00,224.43,224.73,224.16,224.43,5130.0,189.9222,190.1761,189.6937,189.9222,5130.0
2018-02-02 11:45:00,224.34,224.51,224.27,224.39,3518.0,189.8461,189.9899,189.7868,189.8884,3518.0
2018-02-02 11:50:00,224.36,224.74,224.32,224.73,6533.0,189.863,190.1846,189.8291,190.1761,6533.0
2018-02-02 11:55:00,224.73,224.76,223.85,224.3,5370.0,190.1761,190.2015,189.4314,189.8122,5370.0
2018-02-02 12:00:00,224.06,224.46,224.06,224.2,2991.0,189.6091,189.9476,189.6091,189.7276,2991.0
2018-02-02 12:05:00,224.18,224.35,223.94,224.35,2398.0,189.7107,189.8545,189.5076,189.8545,2398.0
2018-02-02 12:10:00,224.25,224.57,224.2,224.25,9800.0,189.7699,190.0407,189.7276,189.7699,9800.0
2018-02-02 12:15:00,224.31,224.5,224.31,224.35,3005.0,189.8207,189.9815,189.8207,189.8545,3005.0
2018-02-02 12:20:00,224.27,224.49,224.17,224.48,8621.0,189.7868,189.973,189.7022,189.9645,8621.0
2018-02-02 12:25:00,224.43,224.75,224.35,224.49,6150.0,189.9222,190.193,189.8545,189.973,6150.0
2018-02-02 12:30:00,224.46,224.57,224.36,224.5,13760.0,189.9476,190.0407,189.863,189.9815,13760.0
2018-02-02 12:35:00,224.48,224.77,224.35,224.44,7072.0,189.9645,190.2099,189.8545,189.9307,7072.0
2018-02-02 12:40:00,224.44,224.54,224.34,224.5,7545.0,189.9307,190.0153,189.8461,189.9815,7545.0
2018-02-02 12:45:00,224.44,224.53,224.41,224.53,3854.0,189.9307,190.0068,189.9053,190.0068,3854.0
2018-02-02 12:50:00,224.46,224.52,224.44,224.46,2947.0,189.9476,189.9984,189.9307,189.9476,2947.0
2018-02-02 12:55:00,224.47,224.69,224.38,224.45,5823.0,189.9561,190.1422,189.8799,189.9391,5823.0
2018-02-02 13:00:00,224.44,224.53,224.38,224.41,8446.0,189.9307,190.0068,189.8799,189.9053,8446.0
2018-02-02 13:05:00,224.41,224.62,224.41,224.45,3579.0,189.9053,190.083,189.9053,189.9391,3579.0
2018-02-02 13:10:00,224.48,224.68,224.41,224.46,3768.0,189.9645,190.1338,189.9053,189.9476,3768.0
2018-02-02 13:15:00,224.45,224.59,224.25,224.3,3054.0,189.9391,190.0576,189.7699,189.8122,3054.0
2018-02-02 13:20:00,224.36,224.36,224.13,224.22,7678.0,189.863,189.863,189.6684,189.7445,7678.0
2018-02-02 13:25:00,224.31,224.68,224.28,224.62,13515.0,189.8207,190.1338,189.7953,190.083,13515.0
2018-02-02 13:30:00,224.62,224.74,224.51,224.68,9716.0,190.083,190.1846,189.9899,190.1338,9716.0
2018-02-02 13:35:00,224.66,224.7,224.34,224.49,6583.0,190.1169,190.1507,189.8461,189.973,6583.0
2018-02-02 13:40:00,224.49,224.54,224.22,224.25,22431.0,189.973,190.0153,189.7445,189.7699,22431.0
2018-02-02 13:45:00,224.25,224.36,224.09,224.25,10864.0,189.7699,189.863,189.6345,189.7699,10864.0
2018-02-02 13:50:00,224.32,224.38,224.19,224.33,9556.0,189.8291,189.8799,189.7191,189.8376,9556.0
2018-02-02 13:55:00,224.31,224.53,223.99,224.2,10386.0,189.8207,190.0068,189.5499,189.7276,10386.0
2018-02-02 14:00:00,224.21,224.39,223.74,223.84,7433.0,189.7361,189.8884,189.3383,189.4229,7433.0
2018-02-02 14:05:00,223.89,223.89,223.49,223.63,12618.0,189.4653,189.4653,189.1268,189.2452,12618.0
2018-02-02 14:10:00,223.62,223.63,223.42,223.57,6065.0,189.2368,189.2452,189.0675,189.1945,6065.0
2018-02-02 14:15:00,223.56,223.56,222.81,223.12,10620.0,189.186,189.186,188.5513,188.8136,10620.0
2018-02-02 14:20:00,223.17,223.53,223.11,223.36,5321.0,188.856,189.1606,188.8052,189.0167,5321.0
2018-02-02 14:25:00,223.34,223.38,222.62,222.72,13800.0,188.9998,189.0337,188.3905,188.4751,13800.0
2018-02-02 14:30:00,222.72,223.27,222.71,223.25,13200.0,188.4751,188.9406,188.4667,188.9237,13200.0
2018-02-02 14:35:00,223.24,223.34,223.06,223.13,12137.0,188.9152,188.9998,188.7629,188.8221,12137.0
2018-02-02 14:40:00,223.18,223.33,223.0,223.28,7833.0,188.8644,188.9914,188.7121,188.949,7833.0
2018-02-02 14:45:00,223.32,223.33,222.97,223.3,12948.0,188.9829,188.9914,188.6867,188.966,12948.0
2018-02-02 14:50:00,223.25,223.34,223.16,223.31,5161.0,188.9237,188.9998,188.8475,188.9744,5161.0
2018-02-02 14:55:00,223.29,223.31,222.76,223.02,9182.0,188.9575,188.9744,188.509,188.729,9182.0
2018-02-02 15:00:00,222.99,223.22,222.94,222.99,11721.0,188.7036,188.8983,188.6613,188.7036,11721.0
2018-02-02 15:05:00,222.95,222.95,222.42,222.51,9413.0,188.6698,188.6698,188.2213,188.2974,9413.0
2018-02-02 15:10:00,222.51,223.13,222.51,222.59,21526.0,188.2974,188.8221,188.2974,188.3651,21526.0
2018-02-02 15:15:00,222.56,222.9,222.5,222.54,25861.0,188.3398,188.6275,188.289,188.3228,25861.0
2018-02-02 15:20:00,222.55,222.78,222.38,222.63,12732.0,188.3313,188.5259,188.1874,188.399,12732.0
2018-02-02 15:25:00,222.58,222.77,222.57,222.65,29283.0,188.3567,188.5175,188.3482,188.4159,29283.0
2018-02-02 15:30:00,222.65,222.66,222.05,222.15,27720.0,188.4159,188.4244,187.9082,187.9928,27720.0
2018-02-02 15:35:00,222.14,222.62,222.0,222.53,17786.0,187.9843,188.3905,187.8659,188.3144,17786.0
2018-02-02 15:40:00,222.49,222.53,222.19,222.32,21366.0,188.2805,188.3144,188.0266,188.1367,21366.0
2018-02-02 15:45:00,222.22,222.27,221.75,221.82,25377.0,188.052,188.0943,187.6543,187.7135,25377.0
2018-02-02 15:50:00,221.87,222.07,221.74,221.9,27918.0,187.7558,187.9251,187.6458,187.7812,27918.0
2018-02-02 15:55:00,221.91,222.0,221.68,221.75,89085.0,187.7897,187.8659,187.5951,187.6543,89085.0
2018-02-05 09:30:00,220.44,220.77,219.13,220.5,52844.0,186.5457,186.825,185.4371,186.5965,52844.0
2018-02-05 09:35:00,220.35,220.92,219.95,219.98,13688.0,186.4696,186.9519,186.1311,186.1564,13688.0
2018-02-05 09:40:00,219.93,220.13,219.51,220.13,8661.0,186.1141,186.2834,185.7587,186.2834,8661.0
2018-02-05 09:45:00,219.98,220.12,219.82,219.88,5503.0,186.1564,186.2749,186.021,186.0718,5503.0
2018-02-05 09:50:00,220.02,220.9,219.84,220.89,8269.0,186.1903,186.935,186.038,186.9265,8269.0
2018-02-05 09:55:00,221.0,221.32,220.53,220.99,10160.0,187.0196,187.2904,186.6219,187.0111,10160.0
2018-02-05 10:00:00,220.91,220.91,220.07,220.26,15753.0,186.9435,186.9435,186.2326,186.3934,15753.0
2018-02-05 10:05:00,220.09,221.0,220.04,220.93,9919.0,186.2495,187.0196,186.2072,186.9604,9919.0
2018-02-05 10:10:00,221.0,221.63,220.93,221.52,4983.0,187.0196,187.5527,186.9604,187.4597,4983.0
2018-02-05 10:15:00,221.66,221.74,221.4,221.72,4832.0,187.5781,187.6458,187.3581,187.6289,4832.0
2018-02-05 10:20:00,221.65,222.25,221.64,222.25,5481.0,187.5697,188.0774,187.5612,188.0774,5481.0
2018-02-05 10:25:00,222.32,222.35,222.1,222.21,5386.0,188.1367,188.162,187.9505,188.0436,5386.0
2018-02-05 10:30:00,222.22,222.22,220.9,220.97,9717.0,188.052,188.052,186.935,186.9942,9717.0
2018-02-05 10:35:00,220.92,221.15,220.78,220.91,6603.0,186.9519,187.1465,186.8334,186.9435,6603.0
2018-02-05 10:40:00,220.68,221.1,220.64,220.92,9496.0,186.7488,187.1042,186.715,186.9519,9496.0
2018-02-05 10:45:00,220.9,221.36,220.72,221.36,4547.0,186.935,187.3243,186.7827,187.3243,4547.0
2018-02-05 10:50:00,221.4,221.4,220.86,221.21,6542.0,187.3581,187.3581,186.9011,187.1973,6542.0
2018-02-05 10:55:00,221.29,221.4,221.01,221.02,9029.0,187.265,187.3581,187.0281,187.0365,9029.0
2018-02-05 11:00:00,221.1,221.15,220.75,220.85,6764.0,187.1042,187.1465,186.8081,186.8927,6764.0
2018-02-05 11:05:00,220.88,221.2,220.76,221.09,2731.0,186.9181,187.1889,186.8165,187.0958,2731.0
2018-02-05 11:10:00,221.06,221.21,220.95,221.03,2640.0,187.0704,187.1973,186.9773,187.045,2640.0
2018-02-05 11:15:00,221.08,221.25,220.95,221.02,3700.0,187.0873,187.2312,186.9773,187.0365,3700.0
2018-02-05 11:20:00,220.97,221.19,220.82,221.05,3615.0,186.9942,187.1804,186.8673,187.0619,3615.0
2018-02-05 11:25:00,221.18,221.51,221.03,221.15,5315.0,187.1719,187.4512,187.045,187.1465,5315.0
2018-02-05 11:30:00,221.1,221.13,220.74,220.94,4817.0,187.1042,187.1296,186.7996,186.9688,4817.0
2018-02-05 11:35:00,220.87,220.87,220.45,220.63,5789.0,186.9096,186.9096,186.5542,186.7065,5789.0
2018-02-05 11:40:00,220.65,220.66,220.08,220.22,5194.0,186.7234,186.7319,186.2411,186.3595,5194.0
2018-02-05 11:45:00,220.23,220.29,219.93,220.21,5249.0,186.368,186.4188,186.1141,186.3511,5249.0
2018-02-05 11:50:00,220.19,220.4,220.08,220.35,3405.0,186.3342,186.5119,186.2411,186.4696,3405.0
2018-02-05 11:55:00,220.37,220.91,219.74,220.91,10693.0,186.4865,186.9435,185.9533,186.9435,10693.0
2018-02-05 12:00:00,220.93,220.93,220.5,220.6,6106.0,186.9604,186.9604,186.5965,186.6811,6106.0
2018-02-05 12:05:00,220.59,220.77,220.3,220.36,3622.0,186.6727,186.825,186.4272,186.478,3622.0
2018-02-05 12:10:00,220.32,220.51,220.24,220.3,11574.0,186.4442,186.605,186.3765,186.4272,11574.0
2018-02-05 12:15:00,220.38,220.5,219.89,220.05,6214.0,186.4949,186.5965,186.0803,186.2157,6214.0
2018-02-05 12:20:00,219.98,220.17,219.63,219.84,10934.0,186.1564,186.3172,185.8603,186.038,10934.0
2018-02-05 12:25:00,219.68,220.16,219.62,219.88,50410.0,185.9026,186.3088,185.8518,186.0718,50410.0
2018-02-05 12:30:00,219.94,220.15,219.86,220.09,5226.0,186.1226,186.3003,186.0549,186.2495,5226.0
2018-02-05 12:35:00,219.93,219.96,219.74,219.76,7330.0,186.1141,186.1395,185.9533,185.9703,7330.0
2018-02-05 12:40:00,219.86,219.99,219.7,219.89,8313.0,186.0549,186.1649,185.9195,186.0803,8313.0
2018-02-05 12:45:00,219.92,219.98,219.61,219.84,18015.0,186.1057,186.1564,185.8433,186.038,18015.0
2018-02-05 12:50:00,219.93,220.15,219.92,220.04,5533.0,186.1141,186.3003,186.1057,186.2072,5533.0
2018-02-05 12:55:00,219.97,220.06,219.56,219.8,6046.0,186.148,186.2241,185.801,186.0041,6046.0
2018-02-05 13:00:00,219.61,219.61,218.85,219.07,10335.0,185.8433,185.8433,185.2002,185.3864,10335.0
2018-02-05 13:05:00,219.0,219.12,218.39,218.4,10075.0,185.3271,185.4287,184.8109,184.8194,10075.0
2018-02-05 13:10:00,218.45,218.79,218.34,218.63,7976.0,184.8617,185.1494,184.7686,185.014,7976.0
2018-02-05 13:15:00,218.67,218.89,218.22,218.22,6510.0,185.0479,185.234,184.6671,184.6671,6510.0
2018-02-05 13:20:00,218.35,218.55,218.25,218.45,15520.0,184.7771,184.9463,184.6924,184.8617,15520.0
2018-02-05 13:25:00,218.5,218.5,217.62,217.86,13264.0,184.904,184.904,184.1593,184.3624,13264.0
2018-02-05 13:30:00,218.15,218.36,217.98,218.13,9948.0,184.6078,184.7855,184.464,184.5909,9948.0
2018-02-05 13:35:00,218.12,218.21,217.65,217.87,7625.0,184.5824,184.6586,184.1847,184.3709,7625.0
2018-02-05 13:40:00,217.66,217.94,217.5,217.74,12610.0,184.1932,184.4301,184.0578,184.2609,12610.0
2018-02-05 13:45:00,217.59,217.9,217.59,217.71,9902.0,184.1339,184.3963,184.1339,184.2355,9902.0
2018-02-05 13:50:00,217.67,217.92,217.66,217.88,17036.0,184.2016,184.4132,184.1932,184.3793,17036.0
2018-02-05 13:55:00,217.83,218.46,217.82,218.46,19548.0,184.337,184.8702,184.3286,184.8702,19548.0
2018-02-05 14:00:00,218.35,218.51,218.13,218.23,7505.0,184.7771,184.9125,184.5909,184.6755,7505.0
2018-02-05 14:05:00,218.22,218.34,217.72,217.73,7144.0,184.6671,184.7686,184.2439,184.2524,7144.0
2018-02-05 14:10:00,217.68,217.97,217.58,217.62,3940.0,184.2101,184.4555,184.1255,184.1593,3940.0
2018-02-05 14:15:00,217.61,217.76,217.03,217.27,22670.0,184.1508,184.2778,183.66,183.8631,22670.0
2018-02-05 14:20:00,217.28,217.43,216.6,216.78,9679.0,183.8716,183.9985,183.2961,183.4485,9679.0
2018-02-05 14:25:00,216.84,217.1,216.74,216.86,8980.0,183.4992,183.7193,183.4146,183.5162,8980.0
2018-02-05 14:30:00,216.79,216.86,216.1,216.31,22108.0,183.4569,183.5162,182.873,183.0507,22108.0
2018-02-05 14:35:00,216.35,216.64,216.18,216.45,19717.0,183.0846,183.33,182.9407,183.1692,19717.0
2018-02-05 14:40:00,216.47,216.9,216.32,216.33,16171.0,183.1861,183.55,183.0592,183.0677,16171.0
2018-02-05 14:45:00,216.44,216.6,215.67,215.97,14368.0,183.1607,183.2961,182.5091,182.763,14368.0
2018-02-05 14:50:00,215.95,216.02,215.45,215.62,11468.0,182.7461,182.8053,182.323,182.4668,11468.0
2018-02-05 14:55:00,215.55,215.69,214.11,214.43,35407.0,182.4076,182.5261,181.189,181.4598,35407.0
2018-02-05 15:00:00,214.28,214.59,213.75,213.76,21172.0,181.3329,181.5952,180.8844,180.8928,21172.0
2018-02-05 15:05:00,213.67,213.77,209.0,209.28,53921.0,180.8167,180.9013,176.8647,177.1016,53921.0
2018-02-05 15:10:00,209.19,212.9,208.91,212.86,24383.0,177.0255,180.165,176.7885,180.1312,24383.0
2018-02-05 15:15:00,212.85,215.18,212.84,214.09,48229.0,180.1227,182.0945,180.1143,181.1721,48229.0
2018-02-05 15:20:00,214.11,215.44,213.21,214.87,50983.0,181.189,182.3145,180.4274,181.8321,50983.0
2018-02-05 15:25:00,215.02,215.57,214.39,215.24,26252.0,181.9591,182.4245,181.4259,182.1453,26252.0
2018-02-05 15:30:00,215.26,215.78,214.32,215.2,47533.0,182.1622,182.6022,181.3667,182.1114,47533.0
2018-02-05 15:35:00,214.97,215.27,212.91,213.0,37652.0,181.9168,182.1706,180.1735,180.2497,37652.0
2018-02-05 15:40:00,212.78,213.72,212.05,213.6,34682.0,180.0635,180.859,179.4457,180.7574,34682.0
2018-02-05 15:45:00,213.42,213.42,212.08,212.2,40108.0,180.6051,180.6051,179.4711,179.5727,40108.0
2018-02-05 15:50:00,212.28,212.85,211.44,211.73,68294.0,179.6404,180.1227,178.9295,179.1749,68294.0
2018-02-05 15:55:00,211.71,212.65,211.2,211.3,162886.0,179.158,179.9535,178.7264,178.8111,162886.0
2018-02-06 09:30:00,206.32,208.29,203.9,208.0,105789.0,174.5968,176.2639,172.5489,176.0185,105789.0
2018-02-06 09:35:00,208.23,209.77,207.88,209.38,24506.0,176.2131,177.5163,175.9169,177.1863,24506.0
2018-02-06 09:40:00,209.31,210.99,209.31,210.47,37095.0,177.127,178.5487,177.127,178.1087,37095.0
2018-02-06 09:45:00,210.14,210.94,209.25,209.77,36731.0,177.8294,178.5064,177.0763,177.5163,36731.0
2018-02-06 09:50:00,209.8,212.37,209.8,212.37,37928.0,177.5417,179.7165,177.5417,179.7165,37928.0
2018-02-06 09:55:00,211.83,212.63,210.53,211.67,59473.0,179.2596,179.9366,178.1595,179.1242,59473.0
2018-02-06 10:00:00,211.67,212.55,210.94,212.17,29365.0,179.1242,179.8689,178.5064,179.5473,29365.0
2018-02-06 10:05:00,211.99,212.47,210.88,210.89,15975.0,179.395,179.8012,178.4556,178.4641,15975.0
2018-02-06 10:10:00,210.87,211.1,209.69,210.1,19696.0,178.4472,178.6418,177.4486,177.7956,19696.0
2018-02-06 10:15:00,210.02,210.02,207.8,209.22,18871.0,177.7279,177.7279,175.8492,177.0509,18871.0
2018-02-06 10:20:00,209.22,209.6,207.6,208.3,28933.0,177.0509,177.3724,175.68,176.2723,28933.0
2018-02-06 10:25:00,208.0,209.15,208.0,208.09,12170.0,176.0185,176.9916,176.0185,176.0946,12170.0
2018-02-06 10:30:00,207.9,208.66,207.5,207.54,42626.0,175.9338,176.577,175.5953,175.6292,42626.0
2018-02-06 10:35:00,207.46,207.65,206.07,206.43,51107.0,175.5615,175.7223,174.3852,174.6899,51107.0
2018-02-06 10:40:00,206.64,207.56,206.34,206.97,23133.0,174.8676,175.6461,174.6137,175.1468,23133.0
2018-02-06 10:45:00,207.16,209.0,207.15,207.9,15436.0,175.3076,176.8647,175.2992,175.9338,15436.0
2018-02-06 10:50:00,208.13,209.62,207.51,209.62,25905.0,176.1285,177.3894,175.6038,177.3894,25905.0
2018-02-06 10:55:00,209.28,209.47,208.02,208.02,29638.0,177.1016,177.2624,176.0354,176.0354,29638.0
2018-02-06 11:00:00,208.01,208.26,207.49,207.7,11309.0,176.0269,176.2385,175.5869,175.7646,11309.0
2018-02-06 11:05:00,207.68,208.33,207.02,207.85,15656.0,175.7477,176.2977,175.1891,175.8915,15656.0
2018-02-06 11:10:00,207.96,208.07,206.68,207.2,30584.0,175.9846,176.0777,174.9014,175.3415,30584.0
2018-02-06 11:15:00,207.36,207.95,207.25,207.62,15536.0,175.4769,175.9761,175.3838,175.6969,15536.0
2018-02-06 11:20:00,207.49,207.89,207.06,207.06,24413.0,175.5869,175.9254,175.223,175.223,24413.0
2018-02-06 11:25:00,207.01,207.14,206.08,206.5,18142.0,175.1807,175.2907,174.3937,174.7491,18142.0
2018-02-06 11:30:00,206.32,206.4,205.49,205.96,18915.0,174.5968,174.6645,173.8944,174.2921,18915.0
2018-02-06 11:35:00,205.91,206.74,205.78,206.21,16630.0,174.2498,174.9522,174.1398,174.5037,16630.0
2018-02-06 11:40:00,206.42,206.52,205.38,205.74,20748.0,174.6814,174.766,173.8013,174.106,20748.0
2018-02-06 11:45:00,205.75,206.25,205.68,206.04,14995.0,174.1144,174.5375,174.0552,174.3598,14995.0
2018-02-06 11:50:00,206.27,206.98,206.19,206.56,18323.0,174.5545,175.1553,174.4868,174.7999,18323.0
2018-02-06 11:55:00,206.7,207.08,205.96,206.11,31655.0,174.9183,175.2399,174.2921,174.4191,31655.0
2018-02-06 12:00:00,206.53,206.81,206.2,206.55,14256.0,174.7745,175.0114,174.4952,174.7914,14256.0
2018-02-06 12:05:00,206.66,207.98,206.55,207.79,28400.0,174.8845,176.0015,174.7914,175.8407,28400.0
2018-02-06 12:10:00,207.68,207.73,206.81,207.7,18368.0,175.7477,175.79,175.0114,175.7646,18368.0
2018-02-06 12:15:00,207.72,208.27,207.2,207.3,19518.0,175.7815,176.2469,175.3415,175.4261,19518.0
2018-02-06 12:20:00,207.49,207.63,206.78,207.07,15560.0,175.5869,175.7053,174.986,175.2315,15560.0
2018-02-06 12:25:00,207.21,208.02,207.13,207.93,11320.0,175.3499,176.0354,175.2822,175.9592,11320.0
2018-02-06 12:30:00,207.97,208.61,207.68,208.02,23326.0,175.9931,176.5347,175.7477,176.0354,23326.0
2018-02-06 12:35:00,208.07,208.9,207.39,208.86,20236.0,176.0777,176.7801,175.5023,176.7462,20236.0
2018-02-06 12:40:00,208.82,209.01,208.11,208.11,23834.0,176.7124,176.8732,176.1115,176.1115,23834.0
2018-02-06 12:45:00,208.4,208.5,207.9,208.43,28442.0,176.357,176.4416,175.9338,176.3823,28442.0
2018-02-06 12:50:00,208.45,208.51,207.86,208.08,8250.0,176.3993,176.45,175.9,176.0862,8250.0
2018-02-06 12:55:00,208.13,208.6,207.67,208.25,14724.0,176.1285,176.5262,175.7392,176.23,14724.0
2018-02-06 13:00:00,208.3,208.3,206.63,207.14,10758.0,176.2723,176.2723,174.8591,175.2907,10758.0
2018-02-06 13:05:00,207.33,207.8,207.06,207.07,23788.0,175.4515,175.8492,175.223,175.2315,23788.0
2018-02-06 13:10:00,207.01,208.41,206.95,208.28,22173.0,175.1807,176.3654,175.1299,176.2554,22173.0
2018-02-06 13:15:00,208.25,208.34,207.73,208.13,16236.0,176.23,176.3062,175.79,176.1285,16236.0
2018-02-06 13:20:00,208.32,208.45,207.5,208.4,51003.0,176.2893,176.3993,175.5953,176.357,51003.0
2018-02-06 13:25:00,208.5,208.62,208.0,208.62,9894.0,176.4416,176.5431,176.0185,176.5431,9894.0
2018-02-06 13:30:00,208.51,208.55,207.5,207.79,37356.0,176.45,176.4839,175.5953,175.8407,37356.0
2018-02-06 13:35:00,207.78,208.82,207.78,208.33,16590.0,175.8323,176.7124,175.8323,176.2977,16590.0
2018-02-06 13:40:00,208.29,208.6,208.06,208.37,13323.0,176.2639,176.5262,176.0692,176.3316,13323.0
2018-02-06 13:45:00,208.25,208.5,207.7,207.82,13160.0,176.23,176.4416,175.7646,175.8661,13160.0
2018-02-06 13:50:00,207.76,208.02,207.18,207.4,12652.0,175.8154,176.0354,175.3245,175.5107,12652.0
2018-02-06 13:55:00,207.51,207.51,206.59,207.25,19237.0,175.6038,175.6038,174.8253,175.3838,19237.0
2018-02-06 14:00:00,207.15,207.23,206.67,207.13,14472.0,175.2992,175.3669,174.893,175.2822,14472.0
2018-02-06 14:05:00,207.24,207.31,206.56,206.56,19032.0,175.3753,175.4346,174.7999,174.7999,19032.0
2018-02-06 14:10:00,206.68,208.16,206.67,207.69,11380.0,174.9014,176.1539,174.893,175.7561,11380.0
2018-02-06 14:15:00,207.71,207.71,206.8,207.01,15831.0,175.773,175.773,175.003,175.1807,15831.0
2018-02-06 14:20:00,206.99,207.47,206.82,206.97,9994.0,175.1638,175.57,175.0199,175.1468,9994.0
2018-02-06 14:25:00,206.94,207.16,206.67,206.8,21091.0,175.1214,175.3076,174.893,175.003,21091.0
2018-02-06 14:30:00,206.75,207.53,206.51,207.53,12005.0,174.9607,175.6207,174.7576,175.6207,12005.0
2018-02-06 14:35:00,207.66,208.31,207.48,208.26,18545.0,175.7307,176.2808,175.5784,176.2385,18545.0
2018-02-06 14:40:00,208.03,208.63,207.96,208.63,13504.0,176.0438,176.5516,175.9846,176.5516,13504.0
2018-02-06 14:45:00,208.64,209.57,208.56,209.29,14117.0,176.5601,177.3471,176.4924,177.1101,14117.0
2018-02-06 14:50:00,209.5,209.95,209.25,209.32,22630.0,177.2878,177.6686,177.0763,177.1355,22630.0
2018-02-06 14:55:00,209.43,210.51,209.22,210.38,29454.0,177.2286,178.1425,177.0509,178.0325,29454.0
2018-02-06 15:00:00,210.31,210.74,210.11,210.26,36138.0,177.9733,178.3372,177.804,177.931,36138.0
2018-02-06 15:05:00,210.29,212.0,210.25,211.76,36438.0,177.9564,179.4034,177.9225,179.2003,36438.0
2018-02-06 15:10:00,211.89,212.04,211.18,211.34,35637.0,179.3103,179.4373,178.7095,178.8449,35637.0
2018-02-06 15:15:00,211.34,211.77,211.02,211.22,19901.0,178.8449,179.2088,178.5741,178.7434,19901.0
2018-02-06 15:20:00,211.2,211.49,210.68,210.69,17293.0,178.7264,178.9718,178.2864,178.2949,17293.0
2018-02-06 15:25:00,210.83,211.84,210.82,211.58,27821.0,178.4133,179.268,178.4049,179.048,27821.0
2018-02-06 15:30:00,211.62,212.04,210.84,211.8,28681.0,179.0819,179.4373,178.4218,179.2342,28681.0
2018-02-06 15:35:00,211.73,212.32,211.39,212.32,23353.0,179.1749,179.6742,178.8872,179.6742,23353.0
2018-02-06 15:40:00,212.33,212.6,211.94,211.95,31719.0,179.6827,179.9112,179.3527,179.3611,31719.0
2018-02-06 15:45:00,211.87,212.05,211.37,211.64,52720.0,179.2934,179.4457,178.8703,179.0988,52720.0
2018-02-06 15:50:00,211.6,212.25,211.1,212.14,61323.0,179.0649,179.615,178.6418,179.5219,61323.0
2018-02-06 15:55:00,212.07,213.09,211.8,212.48,157366.0,179.4627,180.3258,179.2342,179.8096,157366.0
2018-02-07 09:30:00,212.41,213.05,212.01,212.49,22307.0,179.7504,180.292,179.4119,179.8181,22307.0
2018-02-07 09:35:00,212.99,214.18,212.65,213.45,8010.0,180.2412,181.2482,179.9535,180.6305,8010.0
2018-02-07 09:40:00,213.41,214.9,213.17,214.85,10197.0,180.5966,181.8575,180.3935,181.8152,10197.0
2018-02-07 09:45:00,214.77,215.68,214.67,215.38,27511.0,181.7475,182.5176,181.6629,182.2637,27511.0
2018-02-07 09:50:00,215.38,216.21,215.38,215.98,9980.0,182.2637,182.9661,182.2637,182.7715,9980.0
2018-02-07 09:55:00,216.12,216.72,216.02,216.33,19013.0,182.8899,183.3977,182.8053,183.0677,19013.0
2018-02-07 10:00:00,216.34,216.34,215.58,215.83,11010.0,183.0761,183.0761,182.433,182.6445,11010.0
2018-02-07 10:05:00,215.92,216.39,215.71,216.2,16652.0,182.7207,183.1184,182.543,182.9576,16652.0
2018-02-07 10:10:00,216.24,216.24,215.57,216.04,15251.0,182.9915,182.9915,182.4245,182.8222,15251.0
2018-02-07 10:15:00,215.84,216.31,215.39,215.72,20947.0,182.653,183.0507,182.2722,182.5515,20947.0
2018-02-07 10:20:00,215.66,215.87,215.17,215.56,19053.0,182.5007,182.6784,182.086,182.4161,19053.0
2018-02-07 10:25:00,215.58,215.78,215.02,215.23,13865.0,182.433,182.6022,181.9591,182.1368,13865.0
2018-02-07 10:30:00,215.36,215.57,215.22,215.37,22303.0,182.2468,182.4245,182.1283,182.2553,22303.0
2018-02-07 10:35:00,215.45,216.01,215.32,215.92,12543.0,182.323,182.7969,182.213,182.7207,12543.0
2018-02-07 10:40:00,215.81,216.35,215.4,215.54,21793.0,182.6276,183.0846,182.2807,182.3991,21793.0
2018-02-07 10:45:00,215.8,216.39,215.7,216.31,4806.0,182.6192,183.1184,182.5345,183.0507,4806.0
2018-02-07 10:50:00,216.4,216.74,216.05,216.29,31017.0,183.1269,183.4146,182.8307,183.0338,31017.0
2018-02-07 10:55:00,216.32,217.42,216.32,217.3,12283.0,183.0592,183.9901,183.0592,183.8885,12283.0
2018-02-07 11:00:00,217.5,218.12,217.42,218.1,27723.0,184.0578,184.5824,183.9901,184.5655,27723.0
2018-02-07 11:05:00,217.9,218.55,217.74,218.24,19707.0,184.3963,184.9463,184.2609,184.684,19707.0
2018-02-07 11:10:00,218.18,218.36,217.69,218.27,14120.0,184.6332,184.7855,184.2185,184.7094,14120.0
2018-02-07 11:15:00,218.29,218.62,217.56,217.62,17702.0,184.7263,185.0056,184.1085,184.1593,17702.0
2018-02-07 11:20:00,217.6,218.11,217.4,217.71,11799.0,184.1424,184.574,183.9731,184.2355,11799.0
2018-02-07 11:25:00,217.9,217.9,217.15,217.27,9324.0,184.3963,184.3963,183.7616,183.8631,9324.0
2018-02-07 11:30:00,217.02,217.12,216.52,216.72,13686.0,183.6516,183.7362,183.2284,183.3977,13686.0
2018-02-07 11:35:00,216.67,217.05,216.67,216.73,10082.0,183.3554,183.677,183.3554,183.4062,10082.0
2018-02-07 11:40:00,216.94,217.22,216.44,217.22,9157.0,183.5839,183.8208,183.1607,183.8208,9157.0
2018-02-07 11:45:00,217.39,217.71,216.83,216.96,25410.0,183.9647,184.2355,183.4908,183.6008,25410.0
2018-02-07 11:50:00,216.83,217.4,216.72,217.16,7131.0,183.4908,183.9731,183.3977,183.77,7131.0
2018-02-07 11:55:00,217.08,217.35,216.79,217.09,19641.0,183.7023,183.9308,183.4569,183.7108,19641.0
2018-02-07 12:00:00,217.23,217.26,216.78,216.78,11010.0,183.8293,183.8547,183.4485,183.4485,11010.0
2018-02-07 12:05:00,216.78,216.92,216.5,216.69,5086.0,183.4485,183.5669,183.2115,183.3723,5086.0
2018-02-07 12:10:00,216.73,217.28,216.71,216.77,9210.0,183.4062,183.8716,183.3892,183.44,9210.0
2018-02-07 12:15:00,216.85,216.93,216.55,216.6,6368.0,183.5077,183.5754,183.2538,183.2961,6368.0
2018-02-07 12:20:00,216.76,216.76,216.17,216.27,8674.0,183.4315,183.4315,182.9323,183.0169,8674.0
2018-02-07 12:25:00,216.42,216.79,216.23,216.72,6120.0,183.1438,183.4569,182.983,183.3977,6120.0
2018-02-07 12:30:00,216.75,216.85,216.08,216.18,10597.0,183.4231,183.5077,182.8561,182.9407,10597.0
2018-02-07 12:35:00,216.09,216.22,215.68,215.91,10730.0,182.8646,182.9746,182.5176,182.7122,10730.0
2018-02-07 12:40:00,215.98,216.13,215.86,216.11,5932.0,182.7715,182.8984,182.6699,182.8815,5932.0
2018-02-07 12:45:00,216.17,216.51,215.99,216.48,17029.0,182.9323,183.22,182.7799,183.1946,17029.0
2018-02-07 12:50:00,216.37,217.09,216.34,216.87,9652.0,183.1015,183.7108,183.0761,183.5246,9652.0
2018-02-07 12:55:00,216.97,217.2,216.78,217.07,6491.0,183.6093,183.8039,183.4485,183.6939,6491.0
2018-02-07 13:00:00,217.08,217.62,217.02,217.18,7000.0,183.7023,184.1593,183.6516,183.787,7000.0
2018-02-07 13:05:00,217.19,217.19,216.31,216.52,7980.0,183.7954,183.7954,183.0507,183.2284,7980.0
2018-02-07 13:10:00,216.49,216.5,215.83,215.99,7552.0,183.2031,183.2115,182.6445,182.7799,7552.0
2018-02-07 13:15:00,215.99,216.61,215.53,216.6,8929.0,182.7799,183.3046,182.3907,183.2961,8929.0
2018-02-07 13:20:00,216.61,216.61,215.53,215.86,15697.0,183.3046,183.3046,182.3907,182.6699,15697.0
2018-02-07 13:25:00,215.99,216.26,215.5,216.23,5723.0,182.7799,183.0084,182.3653,182.983,5723.0
2018-02-07 13:30:00,216.18,216.25,215.65,216.25,6000.0,182.9407,183.0,182.4922,183.0,6000.0
2018-02-07 13:35:00,216.25,217.0,215.99,216.57,20702.0,183.0,183.6346,182.7799,183.2708,20702.0
2018-02-07 13:40:00,216.53,217.39,216.52,217.21,7303.0,183.2369,183.9647,183.2284,183.8124,7303.0
2018-02-07 13:45:00,217.11,217.32,216.65,216.65,9413.0,183.7277,183.9054,183.3385,183.3385,9413.0
2018-02-07 13:50:00,216.54,216.66,216.35,216.55,8558.0,183.2454,183.3469,183.0846,183.2538,8558.0
2018-02-07 13:55:00,216.59,216.98,216.45,216.79,10709.0,183.2877,183.6177,183.1692,183.4569,10709.0
2018-02-07 14:00:00,216.98,216.98,215.84,216.12,32351.0,183.6177,183.6177,182.653,182.8899,32351.0
2018-02-07 14:05:00,216.12,216.7,215.9,215.96,12298.0,182.8899,183.3808,182.7038,182.7545,12298.0
2018-02-07 14:10:00,216.2,216.75,216.09,216.58,5565.0,182.9576,183.4231,182.8646,183.2792,5565.0
2018-02-07 14:15:00,216.67,216.78,215.95,216.18,10605.0,183.3554,183.4485,182.7461,182.9407,10605.0
2018-02-07 14:20:00,216.19,216.62,216.19,216.42,8164.0,182.9492,183.3131,182.9492,183.1438,8164.0
2018-02-07 14:25:00,216.4,216.94,216.17,216.94,11745.0,183.1269,183.5839,182.9323,183.5839,11745.0
2018-02-07 14:30:00,216.94,217.01,216.65,216.92,9334.0,183.5839,183.6431,183.3385,183.5669,9334.0
2018-02-07 14:35:00,216.92,217.03,216.39,216.41,10105.0,183.5669,183.66,183.1184,183.1354,10105.0
2018-02-07 14:40:00,216.37,216.38,215.45,215.56,25172.0,183.1015,183.11,182.323,182.4161,25172.0
2018-02-07 14:45:00,215.64,215.64,214.72,214.77,31174.0,182.4838,182.4838,181.7052,181.7475,31174.0
2018-02-07 14:50:00,214.75,215.48,214.63,215.34,28059.0,181.7306,182.3484,181.629,182.2299,28059.0
2018-02-07 14:55:00,215.34,216.0,215.07,215.97,13883.0,182.2299,182.7884,182.0014,182.763,13883.0
2018-02-07 15:00:00,216.04,217.05,215.81,216.84,15031.0,182.8222,183.677,182.6276,183.4992,15031.0
2018-02-07 15:05:00,216.83,217.09,216.62,216.83,16443.0,183.4908,183.7108,183.3131,183.4908,16443.0
2018-02-07 15:10:00,216.8,217.65,216.6,217.65,11773.0,183.4654,184.1847,183.2961,184.1847,11773.0
2018-02-07 15:15:00,217.64,217.64,217.01,217.07,20780.0,184.1762,184.1762,183.6431,183.6939,20780.0
2018-02-07 15:20:00,217.12,217.62,217.11,217.36,16599.0,183.7362,184.1593,183.7277,183.9393,16599.0
2018-02-07 15:25:00,217.27,217.88,217.13,217.29,25590.0,183.8631,184.3793,183.7447,183.8801,25590.0
2018-02-07 15:30:00,217.33,217.42,216.97,217.03,26479.0,183.9139,183.9901,183.6093,183.66,26479.0
2018-02-07 15:35:00,217.06,217.43,216.89,217.03,27450.0,183.6854,183.9985,183.5416,183.66,27450.0
2018-02-07 15:40:00,217.05,217.52,217.02,217.1,21809.0,183.677,184.0747,183.6516,183.7193,21809.0
2018-02-07 15:45:00,217.14,217.14,215.93,216.03,49646.0,183.7531,183.7531,182.7292,182.8138,49646.0
2018-02-07 15:50:00,216.0,216.25,215.61,216.24,68493.0,182.7884,183.0,182.4584,182.9915,68493.0
2018-02-07 15:55:00,216.24,216.3,214.92,215.05,115592.0,182.9915,183.0423,181.8745,181.9845,115592.0
2018-02-08 09:30:00,216.13,217.23,214.58,214.76,34338.0,182.8984,183.8293,181.5867,181.7391,34338.0
2018-02-08 09:35:00,214.63,215.28,214.36,214.61,12984.0,181.629,182.1791,181.4006,181.6121,12984.0
2018-02-08 09:40:00,214.69,215.29,214.5,214.82,16477.0,181.6798,182.1876,181.519,181.7898,16477.0
2018-02-08 09:45:00,215.04,215.04,214.14,214.55,9295.0,181.976,181.976,181.2144,181.5613,9295.0
2018-02-08 09:50:00,214.39,215.22,214.23,214.87,4268.0,181.4259,182.1283,181.2905,181.8321,4268.0
2018-02-08 09:55:00,215.15,215.42,214.75,215.09,20078.0,182.0691,182.2976,181.7306,182.0183,20078.0
2018-02-08 10:00:00,215.15,215.65,214.62,215.03,23291.0,182.0691,182.4922,181.6206,181.9675,23291.0
2018-02-08 10:05:00,214.91,216.07,214.9,215.91,9018.0,181.866,182.8476,181.8575,182.7122,9018.0
2018-02-08 10:10:00,215.82,215.82,215.21,215.57,14773.0,182.6361,182.6361,182.1199,182.4245,14773.0
2018-02-08 10:15:00,215.52,215.94,215.06,215.09,18298.0,182.3822,182.7376,181.9929,182.0183,18298.0
2018-02-08 10:20:00,215.1,215.35,214.82,215.19,13841.0,182.0268,182.2383,181.7898,182.1029,13841.0
2018-02-08 10:25:00,215.17,215.17,214.24,214.31,10315.0,182.086,182.086,181.299,181.3582,10315.0
2018-02-08 10:30:00,214.37,214.58,214.03,214.11,12024.0,181.409,181.5867,181.1213,181.189,12024.0
2018-02-08 10:35:00,214.32,214.41,213.84,214.06,4430.0,181.3667,181.4429,180.9605,181.1467,4430.0
2018-02-08 10:40:00,214.16,214.56,214.05,214.44,6372.0,181.2313,181.5698,181.1382,181.4683,6372.0
2018-02-08 10:45:00,214.13,214.24,213.7,213.75,11067.0,181.2059,181.299,180.842,180.8844,11067.0
2018-02-08 10:50:00,213.75,213.75,212.78,212.83,8975.0,180.8844,180.8844,180.0635,180.1058,8975.0
2018-02-08 10:55:00,212.72,213.11,212.53,212.97,6051.0,180.0127,180.3428,179.8519,180.2243,6051.0
2018-02-08 11:00:00,212.86,213.81,212.81,213.81,4985.0,180.1312,180.9351,180.0889,180.9351,4985.0
2018-02-08 11:05:00,213.58,213.77,213.27,213.45,8850.0,180.7405,180.9013,180.4782,180.6305,8850.0
2018-02-08 11:10:00,213.51,213.51,212.58,212.58,4231.0,180.6813,180.6813,179.8942,179.8942,4231.0
2018-02-08 11:15:00,212.61,213.02,212.49,212.69,9601.0,179.9196,180.2666,179.8181,179.9873,9601.0
2018-02-08 11:20:00,212.65,212.73,212.09,212.09,4231.0,179.9535,180.0212,179.4796,179.4796,4231.0
2018-02-08 11:25:00,212.36,212.36,211.7,211.83,28011.0,179.7081,179.7081,179.1496,179.2596,28011.0
2018-02-08 11:30:00,211.95,212.36,211.52,212.23,4676.0,179.3611,179.7081,178.9972,179.5981,4676.0
2018-02-08 11:35:00,212.39,212.91,212.18,212.91,6253.0,179.7335,180.1735,179.5558,180.1735,6253.0
2018-02-08 11:40:00,212.82,212.82,212.34,212.39,3854.0,180.0973,180.0973,179.6912,179.7335,3854.0
2018-02-08 11:45:00,212.46,212.68,212.13,212.42,3237.0,179.7927,179.9789,179.5134,179.7589,3237.0
2018-02-08 11:50:00,212.65,213.59,212.65,213.06,5425.0,179.9535,180.749,179.9535,180.3004,5425.0
2018-02-08 11:55:00,213.24,213.24,212.3,212.3,4096.0,180.4528,180.4528,179.6573,179.6573,4096.0
2018-02-08 12:00:00,212.3,212.47,212.16,212.2,3379.0,179.6573,179.8012,179.5388,179.5727,3379.0
2018-02-08 12:05:00,212.32,212.6,211.99,212.17,4810.0,179.6742,179.9112,179.395,179.5473,4810.0
2018-02-08 12:10:00,212.23,212.23,211.79,212.12,6336.0,179.5981,179.5981,179.2257,179.505,6336.0
2018-02-08 12:15:00,212.14,212.26,211.72,211.86,4499.0,179.5219,179.6235,179.1665,179.285,4499.0
2018-02-08 12:20:00,211.87,211.87,211.06,211.13,8072.0,179.2934,179.2934,178.608,178.6672,8072.0
2018-02-08 12:25:00,211.05,211.05,210.45,210.68,28958.0,178.5995,178.5995,178.0918,178.2864,28958.0
2018-02-08 12:30:00,210.89,211.05,210.47,210.67,3396.0,178.4641,178.5995,178.1087,178.2779,3396.0
2018-02-08 12:35:00,210.68,211.04,210.5,210.68,9687.0,178.2864,178.591,178.1341,178.2864,9687.0
2018-02-08 12:40:00,210.83,211.72,210.83,211.3,15161.0,178.4133,179.1665,178.4133,178.8111,15161.0
2018-02-08 12:45:00,211.2,211.25,210.87,210.94,10163.0,178.7264,178.7687,178.4472,178.5064,10163.0
2018-02-08 12:50:00,210.98,210.98,210.2,210.23,7212.0,178.5403,178.5403,177.8802,177.9056,7212.0
2018-02-08 12:55:00,210.22,210.64,209.6,210.27,17029.0,177.8971,178.2525,177.3724,177.9394,17029.0
2018-02-08 13:00:00,210.33,210.64,210.0,210.56,3600.0,177.9902,178.2525,177.7109,178.1848,3600.0
2018-02-08 13:05:00,210.27,211.1,210.02,211.0,10130.0,177.9394,178.6418,177.7279,178.5572,10130.0
2018-02-08 13:10:00,211.25,211.25,210.5,210.61,7412.0,178.7687,178.7687,178.1341,178.2272,7412.0
2018-02-08 13:15:00,210.56,211.53,210.47,211.18,12329.0,178.1848,179.0057,178.1087,178.7095,12329.0
2018-02-08 13:20:00,211.03,211.74,211.03,211.1,8634.0,178.5826,179.1834,178.5826,178.6418,8634.0
2018-02-08 13:25:00,211.22,211.22,210.73,210.81,9100.0,178.7434,178.7434,178.3287,178.3964,9100.0
2018-02-08 13:30:00,210.95,211.04,210.49,210.77,6302.0,178.5149,178.591,178.1256,178.3626,6302.0
2018-02-08 13:35:00,210.89,211.3,210.68,211.18,4412.0,178.4641,178.8111,178.2864,178.7095,4412.0
2018-02-08 13:40:00,211.44,212.03,211.24,211.96,10230.0,178.9295,179.4288,178.7603,179.3696,10230.0
2018-02-08 13:45:00,211.77,212.4,211.68,211.73,10901.0,179.2088,179.7419,179.1326,179.1749,10901.0
2018-02-08 13:50:00,211.88,212.12,211.25,212.12,11123.0,179.3019,179.505,178.7687,179.505,11123.0
2018-02-08 13:55:00,211.99,211.99,211.16,211.43,24723.0,179.395,179.395,178.6926,178.9211,24723.0
2018-02-08 14:00:00,211.38,211.38,210.76,210.76,7027.0,178.8788,178.8788,178.3541,178.3541,7027.0
2018-02-08 14:05:00,210.79,211.38,210.78,211.3,11820.0,178.3795,178.8788,178.371,178.8111,11820.0
2018-02-08 14:10:00,211.35,211.75,211.3,211.51,7304.0,178.8534,179.1919,178.8111,178.9888,7304.0
2018-02-08 14:15:00,211.6,212.3,211.59,211.65,14948.0,179.0649,179.6573,179.0565,179.1072,14948.0
2018-02-08 14:20:00,211.7,212.11,211.23,211.46,7194.0,179.1496,179.4965,178.7518,178.9465,7194.0
2018-02-08 14:25:00,211.29,211.39,210.72,210.72,9539.0,178.8026,178.8872,178.3202,178.3202,9539.0
2018-02-08 14:30:00,210.71,210.87,210.39,210.56,10044.0,178.3118,178.4472,178.041,178.1848,10044.0
2018-02-08 14:35:00,210.36,210.88,210.05,210.7,12090.0,178.0156,178.4556,177.7533,178.3033,12090.0
2018-02-08 14:40:00,210.96,211.12,210.66,210.69,9367.0,178.5233,178.6587,178.2695,178.2949,9367.0
2018-02-08 14:45:00,210.69,211.09,210.52,211.01,14128.0,178.2949,178.6333,178.151,178.5656,14128.0
2018-02-08 14:50:00,211.11,211.32,210.76,210.79,43727.0,178.6503,178.828,178.3541,178.3795,43727.0
2018-02-08 14:55:00,210.79,211.28,210.38,211.15,10785.0,178.3795,178.7941,178.0325,178.6841,10785.0
2018-02-08 15:00:00,211.3,211.33,210.72,211.31,7820.0,178.8111,178.8364,178.3202,178.8195,7820.0
2018-02-08 15:05:00,211.31,211.47,210.35,210.35,12096.0,178.8195,178.9549,178.0071,178.0071,12096.0
2018-02-08 15:10:00,210.36,210.43,209.61,210.05,25979.0,178.0156,178.0748,177.3809,177.7533,25979.0
2018-02-08 15:15:00,209.95,210.37,209.87,210.07,8630.0,177.6686,178.0241,177.6009,177.7702,8630.0
2018-02-08 15:20:00,210.08,210.21,209.43,209.98,21257.0,177.7786,177.8887,177.2286,177.694,21257.0
2018-02-08 15:25:00,209.95,210.89,209.95,210.44,13666.0,177.6686,178.4641,177.6686,178.0833,13666.0
2018-02-08 15:30:00,210.48,210.57,209.76,209.77,20397.0,178.1171,178.1933,177.5078,177.5163,20397.0
2018-02-08 15:35:00,209.64,209.82,209.03,209.19,25823.0,177.4063,177.5586,176.8901,177.0255,25823.0
2018-02-08 15:40:00,209.16,209.67,208.74,209.67,35275.0,177.0001,177.4317,176.6447,177.4317,35275.0
2018-02-08 15:45:00,209.58,209.58,207.9,208.16,40769.0,177.3555,177.3555,175.9338,176.1539,40769.0
2018-02-08 15:50:00,208.1,208.22,207.66,207.87,88070.0,176.1031,176.2046,175.7307,175.9084,88070.0
2018-02-08 15:55:00,207.94,208.06,205.97,206.04,157556.0,175.9677,176.0692,174.3006,174.3598,157556.0
2018-02-09 09:30:00,208.12,209.93,208.05,209.68,38977.0,176.12,177.6517,176.0608,177.4401,38977.0
2018-02-09 09:35:00,209.32,211.06,208.93,210.5,26398.0,177.1355,178.608,176.8055,178.1341,26398.0
2018-02-09 09:40:00,210.2,211.03,209.36,210.82,78689.0,177.8802,178.5826,177.1693,178.4049,78689.0
2018-02-09 09:45:00,210.97,212.44,210.72,211.62,72273.0,178.5318,179.7758,178.3202,179.0819,72273.0
2018-02-09 09:50:00,211.79,212.44,211.42,212.15,31592.0,179.2257,179.7758,178.9126,179.5304,31592.0
2018-02-09 09:55:00,212.1,212.99,211.52,211.86,31964.0,179.4881,180.2412,178.9972,179.285,31964.0
2018-02-09 10:00:00,211.42,212.08,210.5,210.61,21883.0,178.9126,179.4711,178.1341,178.2272,21883.0
2018-02-09 10:05:00,210.64,211.47,210.48,211.44,25983.0,178.2525,178.9549,178.1171,178.9295,25983.0
2018-02-09 10:10:00,211.39,212.99,211.33,212.67,37522.0,178.8872,180.2412,178.8364,179.9704,37522.0
2018-02-09 10:15:00,212.74,213.38,212.08,213.38,49043.0,180.0296,180.5712,179.4711,180.5712,49043.0
2018-02-09 10:20:00,213.38,213.52,211.96,212.03,29659.0,180.5712,180.6897,179.3696,179.4288,29659.0
2018-02-09 10:25:00,212.08,212.6,211.03,211.03,16958.0,179.4711,179.9112,178.5826,178.5826,16958.0
2018-02-09 10:30:00,211.22,211.41,210.54,211.1,24237.0,178.7434,178.9041,178.1679,178.6418,24237.0
2018-02-09 10:35:00,211.08,211.26,210.47,210.8,12982.0,178.6249,178.7772,178.1087,178.3879,12982.0
2018-02-09 10:40:00,210.61,210.73,210.04,210.04,13639.0,178.2272,178.3287,177.7448,177.7448,13639.0
2018-02-09 10:45:00,210.16,210.29,208.0,208.4,22851.0,177.8463,177.9564,176.0185,176.357,22851.0
2018-02-09 10:50:00,208.61,211.32,208.39,211.22,22870.0,176.5347,178.828,176.3485,178.7434,22870.0
2018-02-09 10:55:00,211.11,211.22,210.54,210.54,13877.0,178.6503,178.7434,178.1679,178.1679,13877.0
2018-02-09 11:00:00,210.7,211.64,210.63,211.25,16272.0,178.3033,179.0988,178.2441,178.7687,16272.0
2018-02-09 11:05:00,211.36,211.36,210.58,210.76,8394.0,178.8618,178.8618,178.2018,178.3541,8394.0
2018-02-09 11:10:00,210.71,211.1,210.45,210.71,8163.0,178.3118,178.6418,178.0918,178.3118,8163.0
2018-02-09 11:15:00,210.78,210.95,209.64,210.42,11653.0,178.371,178.5149,177.4063,178.0664,11653.0
2018-02-09 11:20:00,210.31,210.5,209.99,210.02,13068.0,177.9733,178.1341,177.7025,177.7279,13068.0
2018-02-09 11:25:00,210.01,210.3,209.55,210.05,18619.0,177.7194,177.9648,177.3301,177.7533,18619.0
2018-02-09 11:30:00,210.15,210.69,209.98,210.69,6139.0,177.8379,178.2949,177.694,178.2949,6139.0
2018-02-09 11:35:00,210.69,210.85,210.42,210.42,9775.0,178.2949,178.4303,178.0664,178.0664,9775.0
2018-02-09 11:40:00,210.49,210.57,210.24,210.43,12873.0,178.1256,178.1933,177.914,178.0748,12873.0
2018-02-09 11:45:00,210.43,210.43,209.4,209.42,18889.0,178.0748,178.0748,177.2032,177.2201,18889.0
2018-02-09 11:50:00,209.27,209.48,208.99,209.15,19072.0,177.0932,177.2709,176.8562,176.9916,19072.0
2018-02-09 11:55:00,209.25,209.43,208.83,208.97,15823.0,177.0763,177.2286,176.7208,176.8393,15823.0
2018-02-09 12:00:00,208.69,209.0,208.64,208.75,10223.0,176.6024,176.8647,176.5601,176.6531,10223.0
2018-02-09 12:05:00,208.88,208.96,207.67,207.69,13731.0,176.7632,176.8309,175.7392,175.7561,13731.0
2018-02-09 12:10:00,207.75,208.3,207.4,207.52,12456.0,175.8069,176.2723,175.5107,175.6123,12456.0
2018-02-09 12:15:00,207.65,208.44,207.65,208.18,7115.0,175.7223,176.3908,175.7223,176.1708,7115.0
2018-02-09 12:20:00,208.3,209.08,208.11,208.83,7893.0,176.2723,176.9324,176.1115,176.7208,7893.0
2018-02-09 12:25:00,208.56,208.81,208.12,208.33,18050.0,176.4924,176.7039,176.12,176.2977,18050.0
2018-02-09 12:30:00,208.29,209.11,208.29,208.66,13012.0,176.2639,176.9578,176.2639,176.577,13012.0
2018-02-09 12:35:00,208.61,208.74,207.92,207.95,10655.0,176.5347,176.6447,175.9508,175.9761,10655.0
2018-02-09 12:40:00,208.04,208.16,207.83,207.83,9708.0,176.0523,176.1539,175.8746,175.8746,9708.0
2018-02-09 12:45:00,207.94,208.18,207.72,208.15,19878.0,175.9677,176.1708,175.7815,176.1454,19878.0
2018-02-09 12:50:00,208.14,208.55,207.91,208.31,10609.0,176.1369,176.4839,175.9423,176.2808,10609.0
2018-02-09 12:55:00,208.31,209.78,208.3,209.78,11215.0,176.2808,177.5248,176.2723,177.5248,11215.0
2018-02-09 13:00:00,209.62,209.66,208.28,208.74,11639.0,177.3894,177.4232,176.2554,176.6447,11639.0
2018-02-09 13:05:00,208.57,208.9,208.16,208.4,26208.0,176.5008,176.7801,176.1539,176.357,26208.0
2018-02-09 13:10:00,208.48,209.1,208.24,208.68,32906.0,176.4247,176.9493,176.2216,176.5939,32906.0
2018-02-09 13:15:00,208.7,209.1,208.41,209.1,9990.0,176.6108,176.9493,176.3654,176.9493,9990.0
2018-02-09 13:20:00,208.95,209.3,207.51,207.95,17243.0,176.8224,177.1186,175.6038,175.9761,17243.0
2018-02-09 13:25:00,207.64,208.08,207.18,207.53,14177.0,175.7138,176.0862,175.3245,175.6207,14177.0
2018-02-09 13:30:00,207.53,208.07,207.46,207.81,7613.0,175.6207,176.0777,175.5615,175.8577,7613.0
2018-02-09 13:35:00,207.63,207.78,206.96,207.05,15396.0,175.7053,175.8323,175.1384,175.2145,15396.0
2018-02-09 13:40:00,207.08,208.51,207.07,208.51,26044.0,175.2399,176.45,175.2315,176.45,26044.0
2018-02-09 13:45:00,208.53,209.32,208.05,209.32,18316.0,176.467,177.1355,176.0608,177.1355,18316.0
2018-02-09 13:50:00,209.35,209.87,209.08,209.7,11119.0,177.1609,177.6009,176.9324,177.4571,11119.0
2018-02-09 13:55:00,209.79,210.56,209.3,209.3,12753.0,177.5332,178.1848,177.1186,177.1186,12753.0
2018-02-09 14:00:00,209.21,211.53,209.21,211.13,19221.0,177.0424,179.0057,177.0424,178.6672,19221.0
2018-02-09 14:05:00,211.11,211.11,210.28,210.38,17364.0,178.6503,178.6503,177.9479,178.0325,17364.0
2018-02-09 14:10:00,210.67,211.43,210.42,211.09,21454.0,178.2779,178.9211,178.0664,178.6333,21454.0
2018-02-09 14:15:00,211.14,212.03,210.77,211.61,18500.0,178.6757,179.4288,178.3626,179.0734,18500.0
2018-02-09 14:20:00,211.77,212.12,211.43,212.12,13955.0,179.2088,179.505,178.9211,179.505,13955.0
2018-02-09 14:25:00,212.14,212.7,210.53,210.53,19532.0,179.5219,179.9958,178.1595,178.1595,19532.0
2018-02-09 14:30:00,210.83,210.99,210.18,210.4,13018.0,178.4133,178.5487,177.8633,178.0494,13018.0
2018-02-09 14:35:00,210.43,210.43,209.64,210.4,16586.0,178.0748,178.0748,177.4063,178.0494,16586.0
2018-02-09 14:40:00,210.58,210.91,209.88,210.59,19104.0,178.2018,178.481,177.6094,178.2102,19104.0
2018-02-09 14:45:00,210.6,210.77,209.79,210.02,24209.0,178.2187,178.3626,177.5332,177.7279,24209.0
2018-02-09 14:50:00,210.24,210.65,209.95,210.2,12092.0,177.914,178.261,177.6686,177.8802,12092.0
2018-02-09 14:55:00,210.07,210.52,209.85,210.43,52344.0,177.7702,178.151,177.584,178.0748,52344.0
2018-02-09 15:00:00,210.4,210.52,209.58,210.09,32591.0,178.0494,178.151,177.3555,177.7871,32591.0
2018-02-09 15:05:00,210.03,210.19,208.95,209.59,32991.0,177.7363,177.8717,176.8224,177.364,32991.0
2018-02-09 15:10:00,209.41,210.85,209.2,210.82,17407.0,177.2117,178.4303,177.0339,178.4049,17407.0
2018-02-09 15:15:00,210.74,211.15,210.52,210.88,20279.0,178.3372,178.6841,178.151,178.4556,20279.0
2018-02-09 15:20:00,210.83,211.61,210.83,210.91,15333.0,178.4133,179.0734,178.4133,178.481,15333.0
2018-02-09 15:25:00,210.85,211.63,210.62,211.04,15635.0,178.4303,179.0903,178.2356,178.591,15635.0
2018-02-09 15:30:00,211.22,211.63,210.87,211.45,22432.0,178.7434,179.0903,178.4472,178.938,22432.0
2018-02-09 15:35:00,211.55,211.78,210.95,211.28,30998.0,179.0226,179.2173,178.5149,178.7941,30998.0
2018-02-09 15:40:00,211.35,212.72,211.35,212.6,40191.0,178.8534,180.0127,178.8534,179.9112,40191.0
2018-02-09 15:45:00,212.69,213.75,212.66,213.24,66325.0,179.9873,180.8844,179.9619,180.4528,66325.0
2018-02-09 15:50:00,213.3,214.23,213.21,213.5,70660.0,180.5035,181.2905,180.4274,180.6728,70660.0
2018-02-09 15:55:00,213.46,213.46,211.64,212.22,133362.0,180.6389,180.6389,179.0988,179.5896,133362.0
2018-02-12 09:30:00,214.17,215.09,209.02,209.68,95766.0,181.2398,182.0183,176.8816,177.4401,95766.0
2018-02-12 09:35:00,209.74,212.6,209.44,209.89,126445.0,177.4909,179.9112,177.237,177.6179,126445.0
2018-02-12 09:40:00,209.89,210.49,209.44,209.65,81161.0,177.6179,178.1256,177.237,177.4148,81161.0
2018-02-12 09:45:00,209.75,210.44,209.32,209.81,80229.0,177.4994,178.0833,177.1355,177.5502,80229.0
2018-02-12 09:50:00,209.67,209.73,208.26,208.51,55763.0,177.4317,177.4825,176.2385,176.45,55763.0
2018-02-12 09:55:00,208.57,209.17,208.09,208.24,34466.0,176.5008,177.0086,176.0946,176.2216,34466.0
2018-02-12 10:00:00,208.12,210.23,207.87,209.97,64985.0,176.12,177.9056,175.9084,177.6856,64985.0
2018-02-12 10:05:00,210.12,210.26,209.3,209.43,33272.0,177.8125,177.931,177.1186,177.2286,33272.0
2018-02-12 10:10:00,209.43,210.17,208.87,210.0,30115.0,177.2286,177.8548,176.7547,177.7109,30115.0
2018-02-12 10:15:00,209.87,210.0,208.61,208.61,15200.0,177.6009,177.7109,176.5347,176.5347,15200.0
2018-02-12 10:20:00,208.61,209.38,208.51,208.89,36253.0,176.5347,177.1863,176.45,176.7716,36253.0
2018-02-12 10:25:00,208.93,209.88,208.66,209.88,22404.0,176.8055,177.6094,176.577,177.6094,22404.0
2018-02-12 10:30:00,209.67,209.79,208.84,209.79,13637.0,177.4317,177.5332,176.7293,177.5332,13637.0
2018-02-12 10:35:00,209.75,210.19,209.59,209.89,22316.0,177.4994,177.8717,177.364,177.6179,22316.0
2018-02-12 10:40:00,209.78,210.14,209.54,210.14,24389.0,177.5248,177.8294,177.3217,177.8294,24389.0
2018-02-12 10:45:00,210.0,210.88,209.8,210.6,30993.0,177.7109,178.4556,177.5417,178.2187,30993.0
2018-02-12 10:50:00,210.7,210.97,210.1,210.79,40222.0,178.3033,178.5318,177.7956,178.3795,40222.0
2018-02-12 10:55:00,210.83,210.9,210.32,210.56,10039.0,178.4133,178.4726,177.9817,178.1848,10039.0
2018-02-12 11:00:00,210.56,210.65,209.68,210.1,10501.0,178.1848,178.261,177.4401,177.7956,10501.0
2018-02-12 11:05:00,210.2,210.5,209.7,209.89,14641.0,177.8802,178.1341,177.4571,177.6179,14641.0
2018-02-12 11:10:00,209.68,210.16,209.42,210.08,12382.0,177.4401,177.8463,177.2201,177.7786,12382.0
2018-02-12 11:15:00,210.05,210.06,209.5,209.57,6718.0,177.7533,177.7617,177.2878,177.3471,6718.0
2018-02-12 11:20:00,209.68,210.28,209.63,210.28,17552.0,177.4401,177.9479,177.3978,177.9479,17552.0
2018-02-12 11:25:00,210.25,210.61,210.11,210.4,15300.0,177.9225,178.2272,177.804,178.0494,15300.0
2018-02-12 11:30:00,210.24,210.4,209.96,210.39,20120.0,177.914,178.0494,177.6771,178.041,20120.0
2018-02-12 11:35:00,210.27,211.18,209.98,210.97,22132.0,177.9394,178.7095,177.694,178.5318,22132.0
2018-02-12 11:40:00,211.04,211.85,210.99,211.65,26826.0,178.591,179.2765,178.5487,179.1072,26826.0
2018-02-12 11:45:00,211.62,212.0,211.16,211.56,12306.0,179.0819,179.4034,178.6926,179.0311,12306.0
2018-02-12 11:50:00,211.58,211.76,211.3,211.76,9237.0,179.048,179.2003,178.8111,179.2003,9237.0
2018-02-12 11:55:00,211.84,212.25,211.77,212.05,14099.0,179.268,179.615,179.2088,179.4457,14099.0
2018-02-12 12:00:00,212.01,212.06,211.36,211.67,16081.0,179.4119,179.4542,178.8618,179.1242,16081.0
2018-02-12 12:05:00,211.76,212.44,211.6,212.25,13025.0,179.2003,179.7758,179.0649,179.615,13025.0
2018-02-12 12:10:00,212.34,212.77,212.17,212.77,6528.0,179.6912,180.055,179.5473,180.055,6528.0
2018-02-12 12:15:00,212.93,213.17,212.62,212.87,18613.0,180.1904,180.3935,179.9281,180.1397,18613.0
2018-02-12 12:20:00,212.87,213.0,212.46,213.0,16570.0,180.1397,180.2497,179.7927,180.2497,16570.0
2018-02-12 12:25:00,212.92,213.1,212.82,212.93,6220.0,180.182,180.3343,180.0973,180.1904,6220.0
2018-02-12 12:30:00,212.88,213.07,212.6,212.81,11180.0,180.1481,180.3089,179.9112,180.0889,11180.0
2018-02-12 12:35:00,213.08,213.11,212.61,212.69,13144.0,180.3174,180.3428,179.9196,179.9873,13144.0
2018-02-12 12:40:00,212.7,212.7,212.06,212.36,39162.0,179.9958,179.9958,179.4542,179.7081,39162.0
2018-02-12 12:45:00,212.39,212.69,212.14,212.28,16265.0,179.7335,179.9873,179.5219,179.6404,16265.0
2018-02-12 12:50:00,212.31,212.73,212.28,212.51,13734.0,179.6658,180.0212,179.6404,179.835,13734.0
2018-02-12 12:55:00,212.48,212.48,212.14,212.15,6200.0,179.8096,179.8096,179.5219,179.5304,6200.0
2018-02-12 13:00:00,212.24,212.33,211.95,212.13,18187.0,179.6065,179.6827,179.3611,179.5134,18187.0
2018-02-12 13:05:00,212.13,212.14,211.66,211.79,10348.0,179.5134,179.5219,179.1157,179.2257,10348.0
2018-02-12 13:10:00,211.9,212.07,211.68,211.91,11308.0,179.3188,179.4627,179.1326,179.3273,11308.0
2018-02-12 13:15:00,211.92,212.05,211.77,211.78,4800.0,179.3357,179.4457,179.2088,179.2173,4800.0
2018-02-12 13:20:00,211.69,212.07,211.42,212.07,9384.0,179.1411,179.4627,178.9126,179.4627,9384.0
2018-02-12 13:25:00,211.99,212.07,211.6,211.74,12690.0,179.395,179.4627,179.0649,179.1834,12690.0
2018-02-12 13:30:00,211.75,211.83,211.42,211.8,11008.0,179.1919,179.2596,178.9126,179.2342,11008.0
2018-02-12 13:35:00,211.75,211.85,211.64,211.85,7326.0,179.1919,179.2765,179.0988,179.2765,7326.0
2018-02-12 13:40:00,211.83,211.89,211.54,211.74,20227.0,179.2596,179.3103,179.0142,179.1834,20227.0
2018-02-12 13:45:00,211.65,211.8,211.59,211.69,11794.0,179.1072,179.2342,179.0565,179.1411,11794.0
2018-02-12 13:50:00,211.73,212.11,211.71,211.98,20484.0,179.1749,179.4965,179.158,179.3865,20484.0
2018-02-12 13:55:00,211.94,212.05,211.67,211.83,39885.0,179.3527,179.4457,179.1242,179.2596,39885.0
2018-02-12 14:00:00,211.85,212.23,211.82,212.09,19856.0,179.2765,179.5981,179.2511,179.4796,19856.0
2018-02-12 14:05:00,212.13,212.38,211.96,212.05,22387.0,179.5134,179.725,179.3696,179.4457,22387.0
2018-02-12 14:10:00,212.06,212.1,211.8,211.85,21647.0,179.4542,179.4881,179.2342,179.2765,21647.0
2018-02-12 14:15:00,211.91,212.01,211.61,211.91,13606.0,179.3273,179.4119,179.0734,179.3273,13606.0
2018-02-12 14:20:00,211.9,212.18,211.76,211.77,9732.0,179.3188,179.5558,179.2003,179.2088,9732.0
2018-02-12 14:25:00,211.7,212.24,211.69,212.1,20275.0,179.1496,179.6065,179.1411,179.4881,20275.0
2018-02-12 14:30:00,212.16,212.23,211.81,211.81,29113.0,179.5388,179.5981,179.2426,179.2426,29113.0
2018-02-12 14:35:00,211.92,212.1,211.75,211.79,11408.0,179.3357,179.4881,179.1919,179.2257,11408.0
2018-02-12 14:40:00,211.78,212.05,211.5,211.5,11091.0,179.2173,179.4457,178.9803,178.9803,11091.0
2018-02-12 14:45:00,211.43,211.58,210.74,210.83,16655.0,178.9211,179.048,178.3372,178.4133,16655.0
2018-02-12 14:50:00,210.79,210.79,210.17,210.25,16594.0,178.3795,178.3795,177.8548,177.9225,16594.0
2018-02-12 14:55:00,210.25,210.37,210.01,210.06,31826.0,177.9225,178.0241,177.7194,177.7617,31826.0
2018-02-12 15:00:00,210.11,210.93,210.05,210.87,22000.0,177.804,178.4979,177.7533,178.4472,22000.0
2018-02-12 15:05:00,210.88,211.34,210.87,211.18,22728.0,178.4556,178.8449,178.4472,178.7095,22728.0
2018-02-12 15:10:00,211.13,211.48,210.96,211.44,24776.0,178.6672,178.9634,178.5233,178.9295,24776.0
2018-02-12 15:15:00,211.34,211.39,210.45,210.86,22141.0,178.8449,178.8872,178.0918,178.4387,22141.0
2018-02-12 15:20:00,210.92,211.61,210.92,211.49,19305.0,178.4895,179.0734,178.4895,178.9718,19305.0
2018-02-12 15:25:00,211.45,211.49,211.01,211.24,12045.0,178.938,178.9718,178.5656,178.7603,12045.0
2018-02-12 15:30:00,211.28,211.55,210.76,210.76,37925.0,178.7941,179.0226,178.3541,178.3541,37925.0
2018-02-12 15:35:00,210.84,211.07,209.93,210.21,29963.0,178.4218,178.6164,177.6517,177.8887,29963.0
2018-02-12 15:40:00,210.28,210.52,210.08,210.51,28696.0,177.9479,178.151,177.7786,178.1425,28696.0
2018-02-12 15:45:00,210.45,210.5,209.45,209.61,87461.0,178.0918,178.1341,177.2455,177.3809,87461.0
2018-02-12 15:50:00,209.55,209.9,209.39,209.67,81150.0,177.3301,177.6263,177.1947,177.4317,81150.0
2018-02-12 15:55:00,209.63,209.75,209.14,209.53,110782.0,177.3978,177.4994,176.9832,177.3132,110782.0
2018-02-13 09:30:00,207.91,209.71,207.56,208.4,74468.0,175.9423,177.4655,175.6461,176.357,74468.0
2018-02-13 09:35:00,208.3,208.3,207.5,207.91,35975.0,176.2723,176.2723,175.5953,175.9423,35975.0
2018-02-13 09:40:00,208.01,209.14,207.99,208.89,63391.0,176.0269,176.9832,176.01,176.7716,63391.0
2018-02-13 09:45:00,208.89,209.34,208.47,208.59,36434.0,176.7716,177.1524,176.4162,176.5177,36434.0
2018-02-13 09:50:00,208.48,209.37,208.44,208.76,48028.0,176.4247,177.1778,176.3908,176.6616,48028.0
2018-02-13 09:55:00,208.93,208.97,208.48,208.72,34630.0,176.8055,176.8393,176.4247,176.6278,34630.0
2018-02-13 10:00:00,208.62,209.45,208.62,209.19,47119.0,176.5431,177.2455,176.5431,177.0255,47119.0
2018-02-13 10:05:00,209.19,209.98,209.02,209.9,36808.0,177.0255,177.694,176.8816,177.6263,36808.0
2018-02-13 10:10:00,209.99,210.59,209.88,210.59,37039.0,177.7025,178.2102,177.6094,178.2102,37039.0
2018-02-13 10:15:00,210.51,210.65,210.12,210.28,36580.0,178.1425,178.261,177.8125,177.9479,36580.0
2018-02-13 10:20:00,210.39,210.7,210.27,210.51,41369.0,178.041,178.3033,177.9394,178.1425,41369.0
2018-02-13 10:25:00,210.6,210.79,209.81,209.9,37877.0,178.2187,178.3795,177.5502,177.6263,37877.0
2018-02-13 10:30:00,209.95,210.39,209.93,210.29,31703.0,177.6686,178.041,177.6517,177.9564,31703.0
2018-02-13 10:35:00,210.36,211.0,210.27,210.68,24487.0,178.0156,178.5572,177.9394,178.2864,24487.0
2018-02-13 10:40:00,210.75,210.92,210.41,210.41,12749.0,178.3456,178.4895,178.0579,178.0579,12749.0
2018-02-13 10:45:00,210.4,210.86,210.32,210.82,20830.0,178.0494,178.4387,177.9817,178.4049,20830.0
2018-02-13 10:50:00,210.81,211.05,210.32,210.72,55967.0,178.3964,178.5995,177.9817,178.3202,55967.0
2018-02-13 10:55:00,210.81,210.93,210.58,210.87,14212.0,178.3964,178.4979,178.2018,178.4472,14212.0
2018-02-13 11:00:00,210.86,210.99,210.63,210.83,18474.0,178.4387,178.5487,178.2441,178.4133,18474.0
2018-02-13 11:05:00,210.83,211.17,210.44,210.85,18957.0,178.4133,178.701,178.0833,178.4303,18957.0
2018-02-13 11:10:00,210.88,211.11,210.63,210.87,34125.0,178.4556,178.6503,178.2441,178.4472,34125.0
2018-02-13 11:15:00,210.78,210.78,210.4,210.65,9239.0,178.371,178.371,178.0494,178.261,9239.0
2018-02-13 11:20:00,210.59,210.71,210.12,210.59,13167.0,178.2102,178.3118,177.8125,178.2102,13167.0
2018-02-13 11:25:00,210.52,210.53,209.54,209.61,18796.0,178.151,178.1595,177.3217,177.3809,18796.0
2018-02-13 11:30:00,209.6,210.13,209.42,209.54,21814.0,177.3724,177.821,177.2201,177.3217,21814.0
2018-02-13 11:35:00,209.61,209.88,209.41,209.69,17588.0,177.3809,177.6094,177.2117,177.4486,17588.0
2018-02-13 11:40:00,209.83,209.86,209.39,209.8,9486.0,177.5671,177.5925,177.1947,177.5417,9486.0
2018-02-13 11:45:00,209.88,210.09,209.49,209.68,8987.0,177.6094,177.7871,177.2794,177.4401,8987.0
2018-02-13 11:50:00,209.68,209.97,209.6,209.83,8128.0,177.4401,177.6856,177.3724,177.5671,8128.0
2018-02-13 11:55:00,209.84,210.41,209.82,210.18,44726.0,177.5755,178.0579,177.5586,177.8633,44726.0
2018-02-13 12:00:00,210.2,210.48,210.03,210.27,47281.0,177.8802,178.1171,177.7363,177.9394,47281.0
2018-02-13 12:05:00,210.27,210.64,210.14,210.4,20453.0,177.9394,178.2525,177.8294,178.0494,20453.0
2018-02-13 12:10:00,210.4,210.89,210.37,210.72,18609.0,178.0494,178.4641,178.0241,178.3202,18609.0
2018-02-13 12:15:00,210.76,210.76,210.18,210.27,15968.0,178.3541,178.3541,177.8633,177.9394,15968.0
2018-02-13 12:20:00,210.28,210.4,210.09,210.15,18875.0,177.9479,178.0494,177.7871,177.8379,18875.0
2018-02-13 12:25:00,210.15,210.47,210.11,210.27,10612.0,177.8379,178.1087,177.804,177.9394,10612.0
2018-02-13 12:30:00,210.23,210.7,210.13,210.55,123414.0,177.9056,178.3033,177.821,178.1764,123414.0
2018-02-13 12:35:00,210.48,210.78,210.47,210.7,18049.0,178.1171,178.371,178.1087,178.3033,18049.0
2018-02-13 12:40:00,210.68,210.92,210.54,210.86,15765.0,178.2864,178.4895,178.1679,178.4387,15765.0
2018-02-13 12:45:00,210.8,211.1,210.73,211.09,16233.0,178.3879,178.6418,178.3287,178.6333,16233.0
2018-02-13 12:50:00,211.14,211.14,210.74,210.74,7386.0,178.6757,178.6757,178.3372,178.3372,7386.0
2018-02-13 12:55:00,210.71,210.95,210.57,210.6,7963.0,178.3118,178.5149,178.1933,178.2187,7963.0
2018-02-13 13:00:00,210.45,210.7,210.45,210.7,5100.0,178.0918,178.3033,178.0918,178.3033,5100.0
2018-02-13 13:05:00,210.62,211.08,210.62,211.08,10843.0,178.2356,178.6249,178.2356,178.6249,10843.0
2018-02-13 13:10:00,210.95,211.44,210.79,211.33,8253.0,178.5149,178.9295,178.3795,178.8364,8253.0
2018-02-13 13:15:00,211.4,211.73,211.27,211.58,7242.0,178.8957,179.1749,178.7857,179.048,7242.0
2018-02-13 13:20:00,211.58,211.95,211.56,211.87,60394.0,179.048,179.3611,179.0311,179.2934,60394.0
2018-02-13 13:25:00,211.94,212.24,211.85,211.98,30204.0,179.3527,179.6065,179.2765,179.3865,30204.0
2018-02-13 13:30:00,211.95,212.39,211.95,212.39,17144.0,179.3611,179.7335,179.3611,179.7335,17144.0
2018-02-13 13:35:00,212.34,212.66,212.27,212.66,10231.0,179.6912,179.9619,179.6319,179.9619,10231.0
2018-02-13 13:40:00,212.61,212.68,212.13,212.2,28284.0,179.9196,179.9789,179.5134,179.5727,28284.0
2018-02-13 13:45:00,212.18,212.39,212.17,212.23,20675.0,179.5558,179.7335,179.5473,179.5981,20675.0
2018-02-13 13:50:00,212.29,212.38,212.01,212.07,14012.0,179.6488,179.725,179.4119,179.4627,14012.0
2018-02-13 13:55:00,211.98,212.17,211.98,212.08,7698.0,179.3865,179.5473,179.3865,179.4711,7698.0
2018-02-13 14:00:00,212.09,212.1,211.91,211.92,11914.0,179.4796,179.4881,179.3273,179.3357,11914.0
2018-02-13 14:05:00,211.84,212.09,211.55,212.04,12459.0,179.268,179.4796,179.0226,179.4373,12459.0
2018-02-13 14:10:00,212.09,212.39,211.98,212.05,12824.0,179.4796,179.7335,179.3865,179.4457,12824.0
2018-02-13 14:15:00,212.05,212.51,212.05,212.24,15503.0,179.4457,179.835,179.4457,179.6065,15503.0
2018-02-13 14:20:00,212.25,212.67,212.25,212.53,16502.0,179.615,179.9704,179.615,179.8519,16502.0
2018-02-13 14:25:00,212.52,212.69,212.3,212.3,18426.0,179.8435,179.9873,179.6573,179.6573,18426.0
2018-02-13 14:30:00,212.3,212.41,212.21,212.41,20533.0,179.6573,179.7504,179.5811,179.7504,20533.0
2018-02-13 14:35:00,212.36,212.45,212.03,212.03,17903.0,179.7081,179.7842,179.4288,179.4288,17903.0
2018-02-13 14:40:00,212.01,212.02,211.72,211.92,15050.0,179.4119,179.4204,179.1665,179.3357,15050.0
2018-02-13 14:45:00,211.85,211.96,211.49,211.85,25182.0,179.2765,179.3696,178.9718,179.2765,25182.0
2018-02-13 14:50:00,211.85,212.05,211.76,211.95,19543.0,179.2765,179.4457,179.2003,179.3611,19543.0
2018-02-13 14:55:00,211.92,212.38,211.89,212.37,16542.0,179.3357,179.725,179.3103,179.7165,16542.0
2018-02-13 15:00:00,212.32,212.5,212.18,212.33,30941.0,179.6742,179.8266,179.5558,179.6827,30941.0
2018-02-13 15:05:00,212.21,212.28,211.87,211.9,16451.0,179.5811,179.6404,179.2934,179.3188,16451.0
2018-02-13 15:10:00,211.92,212.17,211.65,212.11,21365.0,179.3357,179.5473,179.1072,179.4965,21365.0
2018-02-13 15:15:00,212.13,212.22,211.97,211.97,27158.0,179.5134,179.5896,179.378,179.378,27158.0
2018-02-13 15:20:00,211.95,212.02,211.62,211.88,17282.0,179.3611,179.4204,179.0819,179.3019,17282.0
2018-02-13 15:25:00,211.95,212.17,211.8,212.17,14207.0,179.3611,179.5473,179.2342,179.5473,14207.0
2018-02-13 15:30:00,212.1,212.23,211.9,212.23,22733.0,179.4881,179.5981,179.3188,179.5981,22733.0
2018-02-13 15:35:00,212.24,212.45,211.93,212.43,38742.0,179.6065,179.7842,179.3442,179.7673,38742.0
2018-02-13 15:40:00,212.42,212.44,211.77,211.94,35329.0,179.7589,179.7758,179.2088,179.3527,35329.0
2018-02-13 15:45:00,212.02,212.25,211.94,212.02,33470.0,179.4204,179.615,179.3527,179.4204,33470.0
2018-02-13 15:50:00,212.06,212.15,211.92,211.93,40461.0,179.4542,179.5304,179.3357,179.3442,40461.0
2018-02-13 15:55:00,211.96,212.06,211.72,211.87,82385.0,179.3696,179.4542,179.1665,179.2934,82385.0
2018-02-14 09:30:00,211.1,213.19,210.6,212.83,47896.0,178.6418,180.4105,178.2187,180.1058,47896.0
2018-02-14 09:35:00,212.59,212.81,211.11,211.5,21810.0,179.9027,180.0889,178.6503,178.9803,21810.0
2018-02-14 09:40:00,211.44,212.79,211.44,212.46,10400.0,178.9295,180.072,178.9295,179.7927,10400.0
2018-02-14 09:45:00,212.91,212.91,211.99,212.46,19983.0,180.1735,180.1735,179.395,179.7927,19983.0
2018-02-14 09:50:00,212.54,213.22,212.5,213.1,10418.0,179.8604,180.4358,179.8266,180.3343,10418.0
2018-02-14 09:55:00,213.17,213.45,212.27,212.47,24384.0,180.3935,180.6305,179.6319,179.8012,24384.0
2018-02-14 10:00:00,212.47,212.97,212.2,212.84,36374.0,179.8012,180.2243,179.5727,180.1143,36374.0
2018-02-14 10:05:00,212.84,214.18,212.83,214.18,24588.0,180.1143,181.2482,180.1058,181.2482,24588.0
2018-02-14 10:10:00,214.13,214.84,214.11,214.74,37706.0,181.2059,181.8068,181.189,181.7221,37706.0
2018-02-14 10:15:00,214.68,214.81,214.38,214.68,12471.0,181.6714,181.7814,181.4175,181.6714,12471.0
2018-02-14 10:20:00,214.67,215.48,214.66,215.17,22297.0,181.6629,182.3484,181.6544,182.086,22297.0
2018-02-14 10:25:00,215.22,215.33,214.84,215.16,28212.0,182.1283,182.2214,181.8068,182.0776,28212.0
2018-02-14 10:30:00,215.1,215.27,214.79,214.94,31639.0,182.0268,182.1706,181.7644,181.8914,31639.0
2018-02-14 10:35:00,214.85,215.5,214.84,215.5,47709.0,181.8152,182.3653,181.8068,182.3653,47709.0
2018-02-14 10:40:00,215.45,215.45,214.74,214.83,23651.0,182.323,182.323,181.7221,181.7983,23651.0
2018-02-14 10:45:00,214.77,215.1,214.34,214.57,25015.0,181.7475,182.0268,181.3836,181.5783,25015.0
2018-02-14 10:50:00,214.57,214.66,214.29,214.35,29059.0,181.5783,181.6544,181.3413,181.3921,29059.0
2018-02-14 10:55:00,214.28,214.49,213.96,213.96,16131.0,181.3329,181.5106,181.0621,181.0621,16131.0
2018-02-14 11:00:00,214.06,214.39,213.81,213.95,13275.0,181.1467,181.4259,180.9351,181.0536,13275.0
2018-02-14 11:05:00,213.99,214.41,213.97,214.03,18207.0,181.0875,181.4429,181.0705,181.1213,18207.0
2018-02-14 11:10:00,214.04,214.7,214.04,214.7,19522.0,181.1298,181.6883,181.1298,181.6883,19522.0
2018-02-14 11:15:00,214.62,214.88,214.38,214.78,18424.0,181.6206,181.8406,181.4175,181.756,18424.0
2018-02-14 11:20:00,214.78,215.06,214.62,214.99,20426.0,181.756,181.9929,181.6206,181.9337,20426.0
2018-02-14 11:25:00,215.02,215.09,214.81,214.91,15268.0,181.9591,182.0183,181.7814,181.866,15268.0
2018-02-14 11:30:00,214.98,215.08,214.74,215.06,13175.0,181.9252,182.0099,181.7221,181.9929,13175.0
2018-02-14 11:35:00,215.04,215.07,214.56,214.97,12827.0,181.976,182.0014,181.5698,181.9168,12827.0
2018-02-14 11:40:00,215.02,215.21,214.86,215.09,14420.0,181.9591,182.1199,181.8237,182.0183,14420.0
2018-02-14 11:45:00,215.11,215.2,214.76,215.01,20085.0,182.0352,182.1114,181.7391,181.9506,20085.0
2018-02-14 11:50:00,214.96,215.12,214.79,215.05,25383.0,181.9083,182.0437,181.7644,181.9845,25383.0
2018-02-14 11:55:00,215.11,215.15,214.84,214.84,19139.0,182.0352,182.0691,181.8068,181.8068,19139.0
2018-02-14 12:00:00,214.92,215.13,214.8,215.07,34682.0,181.8745,182.0522,181.7729,182.0014,34682.0
2018-02-14 12:05:00,215.12,215.12,214.6,214.97,29585.0,182.0437,182.0437,181.6037,181.9168,29585.0
2018-02-14 12:10:00,214.9,215.2,214.89,215.05,13139.0,181.8575,182.1114,181.8491,181.9845,13139.0
2018-02-14 12:15:00,215.11,215.2,214.95,215.04,9307.0,182.0352,182.1114,181.8998,181.976,9307.0
2018-02-14 12:20:00,215.02,215.29,214.91,215.26,10274.0,181.9591,182.1876,181.866,182.1622,10274.0
2018-02-14 12:25:00,215.28,215.63,215.21,215.57,9825.0,182.1791,182.4753,182.1199,182.4245,9825.0
2018-02-14 12:30:00,215.47,215.57,215.34,215.53,9392.0,182.3399,182.4245,182.2299,182.3907,9392.0
2018-02-14 12:35:00,215.54,215.83,215.5,215.78,24668.0,182.3991,182.6445,182.3653,182.6022,24668.0
2018-02-14 12:40:00,215.74,215.91,215.72,215.84,9172.0,182.5684,182.7122,182.5515,182.653,9172.0
2018-02-14 12:45:00,215.85,215.96,215.66,215.71,21435.0,182.6615,182.7545,182.5007,182.543,21435.0
2018-02-14 12:50:00,215.75,216.06,215.58,216.06,18767.0,182.5768,182.8392,182.433,182.8392,18767.0
2018-02-14 12:55:00,216.01,216.23,215.88,216.15,11526.0,182.7969,182.983,182.6869,182.9153,11526.0
2018-02-14 13:00:00,216.15,216.6,216.09,216.44,19494.0,182.9153,183.2961,182.8646,183.1607,19494.0
2018-02-14 13:05:00,216.56,216.75,216.4,216.47,21762.0,183.2623,183.4231,183.1269,183.1861,21762.0
2018-02-14 13:10:00,216.42,216.91,216.27,216.85,40893.0,183.1438,183.5585,183.0169,183.5077,40893.0
2018-02-14 13:15:00,216.85,216.94,216.66,216.93,12949.0,183.5077,183.5839,183.3469,183.5754,12949.0
2018-02-14 13:20:00,216.93,217.16,216.85,216.9,13163.0,183.5754,183.77,183.5077,183.55,13163.0
2018-02-14 13:25:00,217.0,217.0,215.67,215.77,20438.0,183.6346,183.6346,182.5091,182.5938,20438.0
2018-02-14 13:30:00,215.77,216.59,215.69,216.45,18222.0,182.5938,183.2877,182.5261,183.1692,18222.0
2018-02-14 13:35:00,216.4,216.72,216.27,216.65,20916.0,183.1269,183.3977,183.0169,183.3385,20916.0
2018-02-14 13:40:00,216.67,216.83,216.47,216.81,17131.0,183.3554,183.4908,183.1861,183.4739,17131.0
2018-02-14 13:45:00,216.82,217.1,216.68,217.09,24840.0,183.4823,183.7193,183.3638,183.7108,24840.0
2018-02-14 13:50:00,217.04,217.22,216.97,217.22,18118.0,183.6685,183.8208,183.6093,183.8208,18118.0
2018-02-14 13:55:00,217.1,217.1,216.85,217.07,16731.0,183.7193,183.7193,183.5077,183.6939,16731.0
2018-02-14 14:00:00,217.0,217.25,216.79,216.99,11675.0,183.6346,183.8462,183.4569,183.6262,11675.0
2018-02-14 14:05:00,216.84,217.18,216.53,216.79,19689.0,183.4992,183.787,183.2369,183.4569,19689.0
2018-02-14 14:10:00,216.79,217.17,216.59,217.09,20231.0,183.4569,183.7785,183.2877,183.7108,20231.0
2018-02-14 14:15:00,217.12,217.17,217.0,217.12,16916.0,183.7362,183.7785,183.6346,183.7362,16916.0
2018-02-14 14:20:00,217.13,217.15,216.59,216.59,14578.0,183.7447,183.7616,183.2877,183.2877,14578.0
2018-02-14 14:25:00,216.61,216.66,216.06,216.26,8861.0,183.3046,183.3469,182.8392,183.0084,8861.0
2018-02-14 14:30:00,216.22,216.6,215.94,216.6,16336.0,182.9746,183.2961,182.7376,183.2961,16336.0
2018-02-14 14:35:00,216.59,216.96,216.52,216.96,10597.0,183.2877,183.6008,183.2284,183.6008,10597.0
2018-02-14 14:40:00,216.87,217.07,216.81,217.04,11117.0,183.5246,183.6939,183.4739,183.6685,11117.0
2018-02-14 14:45:00,217.05,217.05,216.69,216.92,25671.0,183.677,183.677,183.3723,183.5669,25671.0
2018-02-14 14:50:00,216.94,217.04,216.75,216.88,49618.0,183.5839,183.6685,183.4231,183.5331,49618.0
2018-02-14 14:55:00,216.83,217.13,216.58,216.85,29293.0,183.4908,183.7447,183.2792,183.5077,29293.0
2018-02-14 15:00:00,216.79,217.16,216.79,217.15,16794.0,183.4569,183.77,183.4569,183.7616,16794.0
2018-02-14 15:05:00,217.11,217.33,217.07,217.21,21019.0,183.7277,183.9139,183.6939,183.8124,21019.0
2018-02-14 15:10:00,217.16,217.41,217.09,217.41,12392.0,183.77,183.9816,183.7108,183.9816,12392.0
2018-02-14 15:15:00,217.41,217.64,217.39,217.63,14721.0,183.9816,184.1762,183.9647,184.1678,14721.0
2018-02-14 15:20:00,217.65,217.71,217.07,217.18,22342.0,184.1847,184.2355,183.6939,183.787,22342.0
2018-02-14 15:25:00,217.2,217.67,217.09,217.52,17596.0,183.8039,184.2016,183.7108,184.0747,17596.0
2018-02-14 15:30:00,217.49,217.66,217.36,217.44,36146.0,184.0493,184.1932,183.9393,184.007,36146.0
2018-02-14 15:35:00,217.45,217.67,217.37,217.65,30402.0,184.0155,184.2016,183.9478,184.1847,30402.0
2018-02-14 15:40:00,217.62,217.69,217.44,217.52,36823.0,184.1593,184.2185,184.007,184.0747,36823.0
2018-02-14 15:45:00,217.49,217.9,217.48,217.83,42610.0,184.0493,184.3963,184.0408,184.337,42610.0
2018-02-14 15:50:00,217.84,218.25,217.84,218.15,78900.0,184.3455,184.6924,184.3455,184.6078,78900.0
2018-02-14 15:55:00,218.08,218.4,218.08,218.26,194990.0,184.5486,184.8194,184.5486,184.7009,194990.0
2018-02-15 09:30:00,224.38,225.0,220.72,223.68,117700.0,189.8799,190.4046,186.7827,189.2875,117700.0
2018-02-15 09:35:00,223.48,224.65,222.95,223.84,56842.0,189.1183,190.1084,188.6698,189.4229,56842.0
2018-02-15 09:40:00,223.88,223.89,221.42,222.08,52356.0,189.4568,189.4653,187.375,187.9336,52356.0
2018-02-15 09:45:00,222.04,222.77,221.67,222.24,41125.0,187.8997,188.5175,187.5866,188.069,41125.0
2018-02-15 09:50:00,222.14,222.64,221.67,222.39,49533.0,187.9843,188.4075,187.5866,188.1959,49533.0
2018-02-15 09:55:00,222.31,222.69,221.61,221.96,21795.0,188.1282,188.4498,187.5358,187.832,21795.0
2018-02-15 10:00:00,222.08,222.84,221.96,222.27,34927.0,187.9336,188.5767,187.832,188.0943,34927.0
2018-02-15 10:05:00,222.19,222.69,222.06,222.38,42988.0,188.0266,188.4498,187.9166,188.1874,42988.0
2018-02-15 10:10:00,222.28,222.4,222.01,222.23,62828.0,188.1028,188.2044,187.8743,188.0605,62828.0
2018-02-15 10:15:00,222.23,222.43,222.13,222.34,42829.0,188.0605,188.2297,187.9759,188.1536,42829.0
2018-02-15 10:20:00,222.31,222.51,222.14,222.26,29910.0,188.1282,188.2974,187.9843,188.0859,29910.0
2018-02-15 10:25:00,222.21,222.46,221.9,222.31,20591.0,188.0436,188.2551,187.7812,188.1282,20591.0
2018-02-15 10:30:00,222.25,222.55,222.0,222.21,30903.0,188.0774,188.3313,187.8659,188.0436,30903.0
2018-02-15 10:35:00,222.23,222.53,222.13,222.29,17931.0,188.0605,188.3144,187.9759,188.1113,17931.0
2018-02-15 10:40:00,222.2,222.41,222.01,222.07,50350.0,188.0351,188.2128,187.8743,187.9251,50350.0
2018-02-15 10:45:00,222.16,222.42,222.01,222.24,38272.0,188.0013,188.2213,187.8743,188.069,38272.0
2018-02-15 10:50:00,222.26,222.31,221.92,222.12,19088.0,188.0859,188.1282,187.7982,187.9674,19088.0
2018-02-15 10:55:00,222.14,222.17,221.64,221.74,29464.0,187.9843,188.0097,187.5612,187.6458,29464.0
2018-02-15 11:00:00,221.74,222.16,221.29,221.4,20308.0,187.6458,188.0013,187.265,187.3581,20308.0
2018-02-15 11:05:00,221.39,221.94,221.39,221.86,93547.0,187.3496,187.8151,187.3496,187.7474,93547.0
2018-02-15 11:10:00,221.82,222.25,221.7,222.25,10550.0,187.7135,188.0774,187.612,188.0774,10550.0
2018-02-15 11:15:00,222.16,222.44,222.1,222.44,18051.0,188.0013,188.2382,187.9505,188.2382,18051.0
2018-02-15 11:20:00,222.47,222.66,222.13,222.4,16013.0,188.2636,188.4244,187.9759,188.2044,16013.0
2018-02-15 11:25:00,222.42,222.92,222.36,222.86,17741.0,188.2213,188.6444,188.1705,188.5936,17741.0
2018-02-15 11:30:00,222.78,222.79,222.31,222.62,10059.0,188.5259,188.5344,188.1282,188.3905,10059.0
2018-02-15 11:35:00,222.55,222.83,222.3,222.3,15550.0,188.3313,188.5682,188.1197,188.1197,15550.0
2018-02-15 11:40:00,222.31,223.05,222.3,223.05,19334.0,188.1282,188.7544,188.1197,188.7544,19334.0
2018-02-15 11:45:00,223.03,223.3,222.86,223.25,11595.0,188.7375,188.966,188.5936,188.9237,11595.0
2018-02-15 11:50:00,223.27,223.39,223.03,223.06,6897.0,188.9406,189.0421,188.7375,188.7629,6897.0
2018-02-15 11:55:00,223.07,223.3,222.89,223.07,11484.0,188.7713,188.966,188.619,188.7713,11484.0
2018-02-15 12:00:00,223.05,223.3,222.91,223.12,13006.0,188.7544,188.966,188.6359,188.8136,13006.0
2018-02-15 12:05:00,223.03,223.23,222.89,223.22,10299.0,188.7375,188.9067,188.619,188.8983,10299.0
2018-02-15 12:10:00,223.22,223.63,223.21,223.58,14485.0,188.8983,189.2452,188.8898,189.2029,14485.0
2018-02-15 12:15:00,223.53,224.01,223.53,223.96,21534.0,189.1606,189.5668,189.1606,189.5245,21534.0
2018-02-15 12:20:00,224.0,224.03,223.74,224.01,15232.0,189.5583,189.5837,189.3383,189.5668,15232.0
2018-02-15 12:25:00,223.99,224.4,223.9,224.4,23760.0,189.5499,189.8968,189.4737,189.8968,23760.0
2018-02-15 12:30:00,224.33,224.33,223.96,224.13,10870.0,189.8376,189.8376,189.5245,189.6684,10870.0
2018-02-15 12:35:00,224.04,224.19,223.93,224.16,34394.0,189.5922,189.7191,189.4991,189.6937,34394.0
2018-02-15 12:40:00,224.05,224.06,223.73,223.88,14563.0,189.6007,189.6091,189.3299,189.4568,14563.0
2018-02-15 12:45:00,223.92,224.18,223.92,224.18,15952.0,189.4906,189.7107,189.4906,189.7107,15952.0
2018-02-15 12:50:00,224.18,224.22,223.43,223.95,20533.0,189.7107,189.7445,189.076,189.516,20533.0
2018-02-15 12:55:00,223.95,224.03,223.75,223.94,17558.0,189.516,189.5837,189.3468,189.5076,17558.0
2018-02-15 13:00:00,223.98,224.07,223.42,223.95,10252.0,189.5414,189.6176,189.0675,189.516,10252.0
2018-02-15 13:05:00,223.87,224.22,223.82,223.98,14900.0,189.4483,189.7445,189.406,189.5414,14900.0
2018-02-15 13:10:00,224.05,224.45,224.04,224.15,14310.0,189.6007,189.9391,189.5922,189.6853,14310.0
2018-02-15 13:15:00,224.12,224.36,224.03,224.09,8758.0,189.6599,189.863,189.5837,189.6345,8758.0
2018-02-15 13:20:00,224.12,224.32,223.8,224.05,13560.0,189.6599,189.8291,189.3891,189.6007,13560.0
2018-02-15 13:25:00,224.03,224.4,224.01,224.23,9979.0,189.5837,189.8968,189.5668,189.753,9979.0
2018-02-15 13:30:00,224.17,224.23,223.79,223.97,10775.0,189.7022,189.753,189.3806,189.533,10775.0
2018-02-15 13:35:00,224.0,224.18,223.95,223.95,8105.0,189.5583,189.7107,189.516,189.516,8105.0
2018-02-15 13:40:00,224.07,224.17,223.67,223.97,11495.0,189.6176,189.7022,189.2791,189.533,11495.0
2018-02-15 13:45:00,223.99,224.3,223.83,224.23,6941.0,189.5499,189.8122,189.4145,189.753,6941.0
2018-02-15 13:50:00,224.33,224.4,223.95,224.07,6685.0,189.8376,189.8968,189.516,189.6176,6685.0
2018-02-15 13:55:00,224.25,224.32,223.85,224.06,6774.0,189.7699,189.8291,189.4314,189.6091,6774.0
2018-02-15 14:00:00,224.02,224.5,224.02,224.48,11353.0,189.5753,189.9815,189.5753,189.9645,11353.0
2018-02-15 14:05:00,224.46,224.83,224.43,224.77,10310.0,189.9476,190.2607,189.9222,190.2099,10310.0
2018-02-15 14:10:00,224.77,224.96,224.66,224.77,20364.0,190.2099,190.3707,190.1169,190.2099,20364.0
2018-02-15 14:15:00,224.83,225.16,224.74,224.88,28330.0,190.2607,190.54,190.1846,190.303,28330.0
2018-02-15 14:20:00,224.81,224.95,224.73,224.82,17678.0,190.2438,190.3623,190.1761,190.2523,17678.0
2018-02-15 14:25:00,224.81,225.17,224.81,225.08,15089.0,190.2438,190.5484,190.2438,190.4723,15089.0
2018-02-15 14:30:00,225.08,225.2,224.92,225.03,8455.0,190.4723,190.5738,190.3369,190.43,8455.0
2018-02-15 14:35:00,225.03,225.05,224.78,224.89,10539.0,190.43,190.4469,190.2184,190.3115,10539.0
2018-02-15 14:40:00,224.84,224.93,224.56,224.86,19570.0,190.2692,190.3453,190.0322,190.2861,19570.0
2018-02-15 14:45:00,224.88,225.16,224.85,224.99,22079.0,190.303,190.54,190.2776,190.3961,22079.0
2018-02-15 14:50:00,224.87,225.0,224.6,224.71,25610.0,190.2946,190.4046,190.0661,190.1592,25610.0
2018-02-15 14:55:00,224.64,224.81,224.42,224.73,12417.0,190.0999,190.2438,189.9138,190.1761,12417.0
2018-02-15 15:00:00,224.79,225.02,224.73,224.86,18256.0,190.2269,190.4215,190.1761,190.2861,18256.0
2018-02-15 15:05:00,224.87,225.06,224.72,224.72,16686.0,190.2946,190.4554,190.1676,190.1676,16686.0
2018-02-15 15:10:00,224.74,224.77,224.6,224.75,21973.0,190.1846,190.2099,190.0661,190.193,21973.0
2018-02-15 15:15:00,224.79,224.9,224.65,224.74,21025.0,190.2269,190.32,190.1084,190.1846,21025.0
2018-02-15 15:20:00,224.74,224.89,224.25,224.25,13531.0,190.1846,190.3115,189.7699,189.7699,13531.0
2018-02-15 15:25:00,224.3,224.43,223.67,223.67,19499.0,189.8122,189.9222,189.2791,189.2791,19499.0
2018-02-15 15:30:00,223.67,224.07,223.67,223.99,28742.0,189.2791,189.6176,189.2791,189.5499,28742.0
2018-02-15 15:35:00,224.0,224.1,223.87,223.95,25511.0,189.5583,189.643,189.4483,189.516,25511.0
2018-02-15 15:40:00,223.99,224.19,223.88,224.09,31477.0,189.5499,189.7191,189.4568,189.6345,31477.0
2018-02-15 15:45:00,224.11,224.76,224.09,224.75,78108.0,189.6514,190.2015,189.6345,190.193,78108.0
2018-02-15 15:50:00,224.76,224.95,224.66,224.86,81339.0,190.2015,190.3623,190.1169,190.2861,81339.0
2018-02-15 15:55:00,224.76,225.4,224.76,225.4,128262.0,190.2015,190.7431,190.2015,190.7431,128262.0
2018-02-16 09:30:00,225.6,226.0,225.12,225.47,101598.0,190.9123,191.2508,190.5061,190.8023,101598.0
2018-02-16 09:35:00,225.46,225.79,225.02,225.31,19642.0,190.7939,191.0731,190.4215,190.6669,19642.0
2018-02-16 09:40:00,225.14,225.23,223.05,223.1,40843.0,190.5231,190.5992,188.7544,188.7967,40843.0
2018-02-16 09:45:00,223.13,224.07,222.98,223.67,75309.0,188.8221,189.6176,188.6952,189.2791,75309.0
2018-02-16 09:50:00,223.55,223.78,223.18,223.46,28284.0,189.1775,189.3722,188.8644,189.1014,28284.0
2018-02-16 09:55:00,223.49,223.86,222.99,223.13,16848.0,189.1268,189.4399,188.7036,188.8221,16848.0
2018-02-16 10:00:00,222.86,223.1,222.65,222.81,16153.0,188.5936,188.7967,188.4159,188.5513,16153.0
2018-02-16 10:05:00,222.68,223.04,222.5,222.92,21326.0,188.4413,188.7459,188.289,188.6444,21326.0
2018-02-16 10:10:00,222.9,223.39,222.66,223.11,26045.0,188.6275,189.0421,188.4244,188.8052,26045.0
2018-02-16 10:15:00,223.15,223.5,223.05,223.17,24455.0,188.839,189.1352,188.7544,188.856,24455.0
2018-02-16 10:20:00,223.26,223.58,223.16,223.37,14198.0,188.9321,189.2029,188.8475,189.0252,14198.0
2018-02-16 10:25:00,223.35,223.98,223.28,223.66,22768.0,189.0083,189.5414,188.949,189.2706,22768.0
2018-02-16 10:30:00,223.8,224.38,223.65,223.99,24691.0,189.3891,189.8799,189.2622,189.5499,24691.0
2018-02-16 10:35:00,224.07,224.79,223.99,224.64,29884.0,189.6176,190.2269,189.5499,190.0999,29884.0
2018-02-16 10:40:00,224.52,224.77,224.5,224.61,13097.0,189.9984,190.2099,189.9815,190.0745,13097.0
2018-02-16 10:45:00,224.54,224.74,224.42,224.47,9600.0,190.0153,190.1846,189.9138,189.9561,9600.0
2018-02-16 10:50:00,224.47,224.59,224.33,224.43,9455.0,189.9561,190.0576,189.8376,189.9222,9455.0
2018-02-16 10:55:00,224.5,224.5,223.78,223.89,19480.0,189.9815,189.9815,189.3722,189.4653,19480.0
2018-02-16 11:00:00,223.94,224.26,223.8,224.12,22371.0,189.5076,189.7784,189.3891,189.6599,22371.0
2018-02-16 11:05:00,224.08,224.73,224.08,224.62,17969.0,189.626,190.1761,189.626,190.083,17969.0
2018-02-16 11:10:00,224.77,225.16,224.48,225.11,12550.0,190.2099,190.54,189.9645,190.4977,12550.0
2018-02-16 11:15:00,225.05,225.05,224.69,224.69,4551.0,190.4469,190.4469,190.1422,190.1422,4551.0
2018-02-16 11:20:00,224.82,224.86,224.59,224.66,7823.0,190.2523,190.2861,190.0576,190.1169,7823.0
2018-02-16 11:25:00,224.68,224.82,224.28,224.28,12688.0,190.1338,190.2523,189.7953,189.7953,12688.0
2018-02-16 11:30:00,224.25,224.36,224.15,224.15,14870.0,189.7699,189.863,189.6853,189.6853,14870.0
2018-02-16 11:35:00,224.21,224.23,223.84,224.06,36326.0,189.7361,189.753,189.4229,189.6091,36326.0
2018-02-16 11:40:00,224.01,224.08,223.78,223.95,2634.0,189.5668,189.626,189.3722,189.516,2634.0
2018-02-16 11:45:00,223.78,224.1,223.78,224.07,25123.0,189.3722,189.643,189.3722,189.6176,25123.0
2018-02-16 11:50:00,224.03,224.51,224.01,224.37,11338.0,189.5837,189.9899,189.5668,189.8714,11338.0
2018-02-16 11:55:00,224.37,224.79,224.35,224.71,9891.0,189.8714,190.2269,189.8545,190.1592,9891.0
2018-02-16 12:00:00,224.69,224.71,224.39,224.42,3871.0,190.1422,190.1592,189.8884,189.9138,3871.0
2018-02-16 12:05:00,224.41,224.64,224.35,224.44,9642.0,189.9053,190.0999,189.8545,189.9307,9642.0
2018-02-16 12:10:00,224.4,224.64,224.4,224.58,6159.0,189.8968,190.0999,189.8968,190.0492,6159.0
2018-02-16 12:15:00,224.59,224.61,224.43,224.49,7126.0,190.0576,190.0745,189.9222,189.973,7126.0
2018-02-16 12:20:00,224.52,224.52,224.34,224.4,8875.0,189.9984,189.9984,189.8461,189.8968,8875.0
2018-02-16 12:25:00,224.42,224.5,224.34,224.41,8915.0,189.9138,189.9815,189.8461,189.9053,8915.0
2018-02-16 12:30:00,224.44,225.26,224.36,225.09,12273.0,189.9307,190.6246,189.863,190.4807,12273.0
2018-02-16 12:35:00,225.09,225.5,225.09,225.4,9424.0,190.4807,190.8277,190.4807,190.7431,9424.0
2018-02-16 12:40:00,225.31,225.42,225.01,225.06,3867.0,190.6669,190.76,190.413,190.4554,3867.0
2018-02-16 12:45:00,225.03,225.13,224.86,224.93,9795.0,190.43,190.5146,190.2861,190.3453,9795.0
2018-02-16 12:50:00,224.89,224.89,224.43,224.78,7661.0,190.3115,190.3115,189.9222,190.2184,7661.0
2018-02-16 12:55:00,224.71,225.14,224.63,224.94,10115.0,190.1592,190.5231,190.0915,190.3538,10115.0
2018-02-16 13:00:00,224.89,225.37,224.83,224.88,6314.0,190.3115,190.7177,190.2607,190.303,6314.0
2018-02-16 13:05:00,224.83,224.97,224.6,224.73,9856.0,190.2607,190.3792,190.0661,190.1761,9856.0
2018-02-16 13:10:00,224.72,224.72,224.09,224.21,8528.0,190.1676,190.1676,189.6345,189.7361,8528.0
2018-02-16 13:15:00,224.18,224.25,223.49,223.74,15736.0,189.7107,189.7699,189.1268,189.3383,15736.0
2018-02-16 13:20:00,223.85,224.4,223.74,224.4,18086.0,189.4314,189.8968,189.3383,189.8968,18086.0
2018-02-16 13:25:00,224.41,224.77,224.17,224.22,30027.0,189.9053,190.2099,189.7022,189.7445,30027.0
2018-02-16 13:30:00,224.31,224.55,223.94,224.53,23676.0,189.8207,190.0238,189.5076,190.0068,23676.0
2018-02-16 13:35:00,224.63,224.91,224.63,224.72,15156.0,190.0915,190.3284,190.0915,190.1676,15156.0
2018-02-16 13:40:00,224.72,225.13,224.72,225.0,10354.0,190.1676,190.5146,190.1676,190.4046,10354.0
2018-02-16 13:45:00,225.01,225.14,224.93,225.08,10592.0,190.413,190.5231,190.3453,190.4723,10592.0
2018-02-16 13:50:00,225.0,225.21,224.75,224.75,11811.0,190.4046,190.5823,190.193,190.193,11811.0
2018-02-16 13:55:00,224.83,225.05,224.58,224.98,10822.0,190.2607,190.4469,190.0492,190.3877,10822.0
2018-02-16 14:00:00,224.84,225.18,224.68,224.95,13586.0,190.2692,190.5569,190.1338,190.3623,13586.0
2018-02-16 14:05:00,224.92,225.12,224.72,224.94,7575.0,190.3369,190.5061,190.1676,190.3538,7575.0
2018-02-16 14:10:00,224.97,225.02,224.42,224.5,10370.0,190.3792,190.4215,189.9138,189.9815,10370.0
2018-02-16 14:15:00,224.5,224.64,224.29,224.63,24206.0,189.9815,190.0999,189.8038,190.0915,24206.0
2018-02-16 14:20:00,224.55,224.55,223.9,223.9,13805.0,190.0238,190.0238,189.4737,189.4737,13805.0
2018-02-16 14:25:00,224.08,224.54,224.06,224.34,20809.0,189.626,190.0153,189.6091,189.8461,20809.0
2018-02-16 14:30:00,224.27,224.3,224.06,224.07,13168.0,189.7868,189.8122,189.6091,189.6176,13168.0
2018-02-16 14:35:00,224.06,224.48,224.04,224.24,14555.0,189.6091,189.9645,189.5922,189.7614,14555.0
2018-02-16 14:40:00,224.24,224.45,224.18,224.21,6750.0,189.7614,189.9391,189.7107,189.7361,6750.0
2018-02-16 14:45:00,224.25,224.37,224.05,224.25,6200.0,189.7699,189.8714,189.6007,189.7699,6200.0
2018-02-16 14:50:00,224.19,224.3,223.96,224.27,11926.0,189.7191,189.8122,189.5245,189.7868,11926.0
2018-02-16 14:55:00,224.33,224.53,224.14,224.52,10510.0,189.8376,190.0068,189.6768,189.9984,10510.0
2018-02-16 15:00:00,224.43,224.65,224.26,224.42,14875.0,189.9222,190.1084,189.7784,189.9138,14875.0
2018-02-16 15:05:00,224.4,224.99,224.31,224.91,11036.0,189.8968,190.3961,189.8207,190.3284,11036.0
2018-02-16 15:10:00,224.96,225.05,224.77,224.77,9726.0,190.3707,190.4469,190.2099,190.2099,9726.0
2018-02-16 15:15:00,224.71,224.95,224.71,224.86,8250.0,190.1592,190.3623,190.1592,190.2861,8250.0
2018-02-16 15:20:00,224.83,225.06,224.77,224.78,9659.0,190.2607,190.4554,190.2099,190.2184,9659.0
2018-02-16 15:25:00,224.78,225.02,224.73,224.78,7660.0,190.2184,190.4215,190.1761,190.2184,7660.0
2018-02-16 15:30:00,224.75,224.97,224.65,224.65,15017.0,190.193,190.3792,190.1084,190.1084,15017.0
2018-02-16 15:35:00,224.68,224.68,224.29,224.33,18143.0,190.1338,190.1338,189.8038,189.8376,18143.0
2018-02-16 15:40:00,224.42,224.48,224.17,224.38,35233.0,189.9138,189.9645,189.7022,189.8799,35233.0
2018-02-16 15:45:00,224.4,225.36,224.36,225.08,35739.0,189.8968,190.7092,189.863,190.4723,35739.0
2018-02-16 15:50:00,225.08,225.19,224.88,225.06,42614.0,190.4723,190.5654,190.303,190.4554,42614.0
2018-02-16 15:55:00,225.05,225.12,224.12,224.21,101385.0,190.4469,190.5061,189.6599,189.7361,101385.0
2018-02-20 09:30:00,223.0,223.36,222.52,223.04,43369.0,188.7121,189.0167,188.3059,188.7459,43369.0
2018-02-20 09:35:00,223.02,223.78,223.02,223.78,6459.0,188.729,189.3722,188.729,189.3722,6459.0
2018-02-20 09:40:00,223.81,224.08,223.74,224.0,9138.0,189.3976,189.626,189.3383,189.5583,9138.0
2018-02-20 09:45:00,224.03,224.03,223.65,223.78,13002.0,189.5837,189.5837,189.2622,189.3722,13002.0
2018-02-20 09:50:00,223.81,223.95,223.04,223.09,10375.0,189.3976,189.516,188.7459,188.7883,10375.0
2018-02-20 09:55:00,223.0,223.08,222.75,222.87,4677.0,188.7121,188.7798,188.5005,188.6021,4677.0
2018-02-20 10:00:00,222.88,223.13,222.76,222.89,13765.0,188.6105,188.8221,188.509,188.619,13765.0
2018-02-20 10:05:00,222.95,223.3,222.94,223.19,7742.0,188.6698,188.966,188.6613,188.8729,7742.0
2018-02-20 10:10:00,223.16,223.39,222.93,222.93,4936.0,188.8475,189.0421,188.6529,188.6529,4936.0
2018-02-20 10:15:00,222.75,222.94,222.63,222.93,3020.0,188.5005,188.6613,188.399,188.6529,3020.0
2018-02-20 10:20:00,222.93,223.14,222.83,222.94,8765.0,188.6529,188.8306,188.5682,188.6613,8765.0
2018-02-20 10:25:00,222.83,223.23,222.81,223.16,9792.0,188.5682,188.9067,188.5513,188.8475,9792.0
2018-02-20 10:30:00,223.11,223.23,222.64,222.78,8093.0,188.8052,188.9067,188.4075,188.5259,8093.0
2018-02-20 10:35:00,222.73,222.94,222.56,222.71,8832.0,188.4836,188.6613,188.3398,188.4667,8832.0
2018-02-20 10:40:00,222.72,222.87,222.39,222.72,12154.0,188.4751,188.6021,188.1959,188.4751,12154.0
2018-02-20 10:45:00,222.6,222.92,222.46,222.9,8220.0,188.3736,188.6444,188.2551,188.6275,8220.0
2018-02-20 10:50:00,222.9,222.9,222.45,222.58,4781.0,188.6275,188.6275,188.2467,188.3567,4781.0
2018-02-20 10:55:00,222.5,222.54,222.25,222.3,7833.0,188.289,188.3228,188.0774,188.1197,7833.0
2018-02-20 11:00:00,222.36,222.94,222.19,222.74,10409.0,188.1705,188.6613,188.0266,188.4921,10409.0
2018-02-20 11:05:00,222.81,222.86,222.63,222.85,14613.0,188.5513,188.5936,188.399,188.5852,14613.0
2018-02-20 11:10:00,222.78,222.81,222.62,222.71,7298.0,188.5259,188.5513,188.3905,188.4667,7298.0
2018-02-20 11:15:00,222.71,222.81,222.42,222.58,10028.0,188.4667,188.5513,188.2213,188.3567,10028.0
2018-02-20 11:20:00,222.81,223.4,222.81,223.23,6560.0,188.5513,189.0506,188.5513,188.9067,6560.0
2018-02-20 11:25:00,223.12,223.54,223.12,223.51,5681.0,188.8136,189.1691,188.8136,189.1437,5681.0
2018-02-20 11:30:00,223.52,223.75,223.42,223.75,7063.0,189.1521,189.3468,189.0675,189.3468,7063.0
2018-02-20 11:35:00,223.66,223.69,222.94,223.08,4499.0,189.2706,189.296,188.6613,188.7798,4499.0
2018-02-20 11:40:00,222.99,223.12,222.73,222.92,3552.0,188.7036,188.8136,188.4836,188.6444,3552.0
2018-02-20 11:45:00,222.78,222.94,222.63,222.63,3688.0,188.5259,188.6613,188.399,188.399,3688.0
2018-02-20 11:50:00,222.71,223.03,222.71,223.03,5398.0,188.4667,188.7375,188.4667,188.7375,5398.0
2018-02-20 11:55:00,222.98,223.33,222.98,223.27,6212.0,188.6952,188.9914,188.6952,188.9406,6212.0
2018-02-20 12:00:00,223.25,223.53,223.22,223.29,4938.0,188.9237,189.1606,188.8983,188.9575,4938.0
2018-02-20 12:05:00,223.31,223.58,223.17,223.48,6696.0,188.9744,189.2029,188.856,189.1183,6696.0
2018-02-20 12:10:00,223.48,223.89,223.46,223.76,9232.0,189.1183,189.4653,189.1014,189.3552,9232.0
2018-02-20 12:15:00,223.81,224.08,223.81,223.93,4000.0,189.3976,189.626,189.3976,189.4991,4000.0
2018-02-20 12:20:00,223.89,224.05,223.75,224.05,5864.0,189.4653,189.6007,189.3468,189.6007,5864.0
2018-02-20 12:25:00,224.03,224.03,223.91,223.91,1332.0,189.5837,189.5837,189.4822,189.4822,1332.0
2018-02-20 12:30:00,223.89,223.9,223.66,223.66,1400.0,189.4653,189.4737,189.2706,189.2706,1400.0
2018-02-20 12:35:00,223.7,223.72,223.61,223.71,4015.0,189.3045,189.3214,189.2283,189.3129,4015.0
2018-02-20 12:40:00,223.75,223.75,223.19,223.27,2643.0,189.3468,189.3468,188.8729,188.9406,2643.0
2018-02-20 12:45:00,223.32,223.33,223.16,223.33,2414.0,188.9829,188.9914,188.8475,188.9914,2414.0
2018-02-20 12:50:00,223.28,223.35,223.21,223.21,2311.0,188.949,189.0083,188.8898,188.8898,2311.0
2018-02-20 12:55:00,223.14,223.41,223.14,223.2,6449.0,188.8306,189.0591,188.8306,188.8813,6449.0
2018-02-20 13:00:00,223.22,223.3,222.97,223.0,4223.0,188.8983,188.966,188.6867,188.7121,4223.0
2018-02-20 13:05:00,222.93,223.09,222.92,223.08,21461.0,188.6529,188.7883,188.6444,188.7798,21461.0
2018-02-20 13:10:00,223.02,223.08,222.93,223.06,4779.0,188.729,188.7798,188.6529,188.7629,4779.0
2018-02-20 13:15:00,223.03,223.18,222.9,222.98,4926.0,188.7375,188.8644,188.6275,188.6952,4926.0
2018-02-20 13:20:00,223.0,223.26,222.96,223.19,2910.0,188.7121,188.9321,188.6782,188.8729,2910.0
2018-02-20 13:25:00,223.19,223.22,222.95,223.03,2378.0,188.8729,188.8983,188.6698,188.7375,2378.0
2018-02-20 13:30:00,223.08,223.34,223.05,223.34,2217.0,188.7798,188.9998,188.7544,188.9998,2217.0
2018-02-20 13:35:00,223.34,223.34,223.08,223.11,3749.0,188.9998,188.9998,188.7798,188.8052,3749.0
2018-02-20 13:40:00,223.12,223.24,223.06,223.13,1199.0,188.8136,188.9152,188.7629,188.8221,1199.0
2018-02-20 13:45:00,223.08,223.26,222.99,223.22,1878.0,188.7798,188.9321,188.7036,188.8983,1878.0
2018-02-20 13:50:00,223.18,223.22,223.08,223.15,2200.0,188.8644,188.8983,188.7798,188.839,2200.0
2018-02-20 13:55:00,223.0,223.18,222.85,223.18,11255.0,188.7121,188.8644,188.5852,188.8644,11255.0
2018-02-20 14:00:00,223.21,223.23,222.92,223.06,4260.0,188.8898,188.9067,188.6444,188.7629,4260.0
2018-02-20 14:05:00,223.08,223.08,222.67,222.67,1938.0,188.7798,188.7798,188.4328,188.4328,1938.0
2018-02-20 14:10:00,222.61,222.64,222.44,222.54,6363.0,188.3821,188.4075,188.2382,188.3228,6363.0
2018-02-20 14:15:00,222.31,222.66,222.31,222.58,3949.0,188.1282,188.4244,188.1282,188.3567,3949.0
2018-02-20 14:20:00,222.69,223.2,222.53,223.14,27984.0,188.4498,188.8813,188.3144,188.8306,27984.0
2018-02-20 14:25:00,223.12,223.28,223.05,223.12,6035.0,188.8136,188.949,188.7544,188.8136,6035.0
2018-02-20 14:30:00,223.2,223.55,223.2,223.41,3682.0,188.8813,189.1775,188.8813,189.0591,3682.0
2018-02-20 14:35:00,223.48,223.68,223.44,223.44,2750.0,189.1183,189.2875,189.0844,189.0844,2750.0
2018-02-20 14:40:00,223.52,223.62,223.24,223.24,5707.0,189.1521,189.2368,188.9152,188.9152,5707.0
2018-02-20 14:45:00,223.38,223.38,223.12,223.24,3904.0,189.0337,189.0337,188.8136,188.9152,3904.0
2018-02-20 14:50:00,223.23,223.23,222.8,222.8,1504.0,188.9067,188.9067,188.5428,188.5428,1504.0
2018-02-20 14:55:00,222.99,222.99,222.66,222.66,2817.0,188.7036,188.7036,188.4244,188.4244,2817.0
2018-02-20 15:00:00,222.72,222.82,222.51,222.67,5646.0,188.4751,188.5598,188.2974,188.4328,5646.0
2018-02-20 15:05:00,222.63,222.75,222.07,222.24,4469.0,188.399,188.5005,187.9251,188.069,4469.0
2018-02-20 15:10:00,222.13,222.41,221.89,222.02,6681.0,187.9759,188.2128,187.7728,187.8828,6681.0
2018-02-20 15:15:00,221.91,222.14,221.9,221.96,4862.0,187.7897,187.9843,187.7812,187.832,4862.0
2018-02-20 15:20:00,221.91,221.93,221.39,221.77,10373.0,187.7897,187.8066,187.3496,187.6712,10373.0
2018-02-20 15:25:00,221.71,221.92,221.47,221.59,12212.0,187.6204,187.7982,187.4173,187.5189,12212.0
2018-02-20 15:30:00,221.65,221.65,221.4,221.5,14708.0,187.5697,187.5697,187.3581,187.4427,14708.0
2018-02-20 15:35:00,221.39,221.8,221.39,221.66,10301.0,187.3496,187.6966,187.3496,187.5781,10301.0
2018-02-20 15:40:00,221.6,221.6,221.18,221.29,13622.0,187.5274,187.5274,187.1719,187.265,13622.0
2018-02-20 15:45:00,221.31,222.26,221.23,222.2,16866.0,187.2819,188.0859,187.2142,188.0351,16866.0
2018-02-20 15:50:00,222.26,222.52,222.18,222.46,18754.0,188.0859,188.3059,188.0182,188.2551,18754.0
2018-02-20 15:55:00,222.51,222.61,221.76,221.83,35169.0,188.2974,188.3821,187.6628,187.722,35169.0
2018-02-21 09:30:00,221.44,222.53,221.26,221.75,19756.0,187.392,188.3144,187.2396,187.6543,19756.0
2018-02-21 09:35:00,221.51,222.65,221.51,222.32,8866.0,187.4512,188.4159,187.4512,188.1367,8866.0
2018-02-21 09:40:00,222.55,222.58,222.25,222.4,6521.0,188.3313,188.3567,188.0774,188.2044,6521.0
2018-02-21 09:45:00,222.53,223.36,222.32,223.36,2948.0,188.3144,189.0167,188.1367,189.0167,2948.0
2018-02-21 09:50:00,223.04,223.11,222.84,222.86,3135.0,188.7459,188.8052,188.5767,188.5936,3135.0
2018-02-21 09:55:00,222.84,222.85,222.2,222.2,12488.0,188.5767,188.5852,188.0351,188.0351,12488.0
2018-02-21 10:00:00,222.37,222.5,221.2,221.5,28701.0,188.179,188.289,187.1889,187.4427,28701.0
2018-02-21 10:05:00,221.5,222.09,221.43,222.03,9090.0,187.4427,187.942,187.3835,187.8912,9090.0
2018-02-21 10:10:00,222.03,222.1,221.85,221.85,2364.0,187.8912,187.9505,187.7389,187.7389,2364.0
2018-02-21 10:15:00,221.92,222.34,221.85,222.2,23804.0,187.7982,188.1536,187.7389,188.0351,23804.0
2018-02-21 10:20:00,222.06,222.33,222.06,222.18,5508.0,187.9166,188.1451,187.9166,188.0182,5508.0
2018-02-21 10:25:00,222.19,222.52,221.99,222.52,10558.0,188.0266,188.3059,187.8574,188.3059,10558.0
2018-02-21 10:30:00,222.66,222.92,222.37,222.88,4003.0,188.4244,188.6444,188.179,188.6105,4003.0
2018-02-21 10:35:00,222.83,223.15,222.71,222.93,7171.0,188.5682,188.839,188.4667,188.6529,7171.0
2018-02-21 10:40:00,223.02,223.28,222.93,223.28,11581.0,188.729,188.949,188.6529,188.949,11581.0
2018-02-21 10:45:00,223.46,223.52,223.17,223.3,11361.0,189.1014,189.1521,188.856,188.966,11361.0
2018-02-21 10:50:00,223.34,223.47,223.25,223.42,2900.0,188.9998,189.1098,188.9237,189.0675,2900.0
2018-02-21 10:55:00,223.37,223.45,223.15,223.38,6981.0,189.0252,189.0929,188.839,189.0337,6981.0
2018-02-21 11:00:00,223.47,223.47,223.32,223.33,4300.0,189.1098,189.1098,188.9829,188.9914,4300.0
2018-02-21 11:05:00,223.44,223.56,223.32,223.32,7530.0,189.0844,189.186,188.9829,188.9829,7530.0
2018-02-21 11:10:00,223.3,223.38,223.15,223.33,12976.0,188.966,189.0337,188.839,188.9914,12976.0
2018-02-21 11:15:00,223.21,223.6,223.2,223.54,6152.0,188.8898,189.2198,188.8813,189.1691,6152.0
2018-02-21 11:20:00,223.58,223.65,223.38,223.65,2262.0,189.2029,189.2622,189.0337,189.2622,2262.0
2018-02-21 11:25:00,223.68,223.78,223.68,223.78,2602.0,189.2875,189.3722,189.2875,189.3722,2602.0
2018-02-21 11:30:00,223.73,223.94,223.65,223.94,8430.0,189.3299,189.5076,189.2622,189.5076,8430.0
2018-02-21 11:35:00,223.89,224.05,223.88,223.91,6584.0,189.4653,189.6007,189.4568,189.4822,6584.0
2018-02-21 11:40:00,223.87,224.12,223.86,224.02,7750.0,189.4483,189.6599,189.4399,189.5753,7750.0
2018-02-21 11:45:00,223.91,224.2,223.9,224.07,2155.0,189.4822,189.7276,189.4737,189.6176,2155.0
2018-02-21 11:50:00,224.07,224.17,223.98,224.17,6804.0,189.6176,189.7022,189.5414,189.7022,6804.0
2018-02-21 11:55:00,224.04,224.04,223.55,223.79,8963.0,189.5922,189.5922,189.1775,189.3806,8963.0
2018-02-21 12:00:00,223.88,223.93,223.52,223.59,5688.0,189.4568,189.4991,189.1521,189.2114,5688.0
2018-02-21 12:05:00,223.53,223.83,223.53,223.77,3815.0,189.1606,189.4145,189.1606,189.3637,3815.0
2018-02-21 12:10:00,223.77,223.81,223.63,223.66,5741.0,189.3637,189.3976,189.2452,189.2706,5741.0
2018-02-21 12:15:00,223.66,223.7,223.43,223.67,6301.0,189.2706,189.3045,189.076,189.2791,6301.0
2018-02-21 12:20:00,223.67,223.67,223.15,223.25,3151.0,189.2791,189.2791,188.839,188.9237,3151.0
2018-02-21 12:25:00,223.38,223.39,223.07,223.39,4960.0,189.0337,189.0421,188.7713,189.0421,4960.0
2018-02-21 12:30:00,223.38,223.43,223.17,223.32,7410.0,189.0337,189.076,188.856,188.9829,7410.0
2018-02-21 12:35:00,223.43,223.5,223.34,223.43,2220.0,189.076,189.1352,188.9998,189.076,2220.0
2018-02-21 12:40:00,223.36,223.38,223.27,223.34,700.0,189.0167,189.0337,188.9406,188.9998,700.0
2018-02-21 12:45:00,223.41,223.69,223.41,223.69,11223.0,189.0591,189.296,189.0591,189.296,11223.0
2018-02-21 12:50:00,223.76,223.98,223.72,223.94,10811.0,189.3552,189.5414,189.3214,189.5076,10811.0
2018-02-21 12:55:00,223.95,224.22,223.95,224.22,12731.0,189.516,189.7445,189.516,189.7445,12731.0
2018-02-21 13:00:00,224.17,224.19,224.02,224.12,7120.0,189.7022,189.7191,189.5753,189.6599,7120.0
2018-02-21 13:05:00,224.12,224.12,224.01,224.02,3400.0,189.6599,189.6599,189.5668,189.5753,3400.0
2018-02-21 13:10:00,223.97,224.03,223.82,224.01,7763.0,189.533,189.5837,189.406,189.5668,7763.0
2018-02-21 13:15:00,224.08,224.19,224.08,224.09,3621.0,189.626,189.7191,189.626,189.6345,3621.0
2018-02-21 13:20:00,224.08,224.08,223.85,223.85,1902.0,189.626,189.626,189.4314,189.4314,1902.0
2018-02-21 13:25:00,223.8,223.83,223.7,223.75,3662.0,189.3891,189.4145,189.3045,189.3468,3662.0
2018-02-21 13:30:00,223.79,223.89,223.58,223.63,4738.0,189.3806,189.4653,189.2029,189.2452,4738.0
2018-02-21 13:35:00,223.66,223.71,223.53,223.53,1216.0,189.2706,189.3129,189.1606,189.1606,1216.0
2018-02-21 13:40:00,223.37,223.42,223.17,223.19,6744.0,189.0252,189.0675,188.856,188.8729,6744.0
2018-02-21 13:45:00,223.23,223.44,223.15,223.23,8614.0,188.9067,189.0844,188.839,188.9067,8614.0
2018-02-21 13:50:00,223.3,223.51,223.25,223.44,4030.0,188.966,189.1437,188.9237,189.0844,4030.0
2018-02-21 13:55:00,223.4,223.55,223.4,223.53,1959.0,189.0506,189.1775,189.0506,189.1606,1959.0
2018-02-21 14:00:00,223.5,224.27,223.4,224.16,8266.0,189.1352,189.7868,189.0506,189.6937,8266.0
2018-02-21 14:05:00,224.29,224.73,224.06,224.5,17834.0,189.8038,190.1761,189.6091,189.9815,17834.0
2018-02-21 14:10:00,224.56,224.72,224.45,224.45,4002.0,190.0322,190.1676,189.9391,189.9391,4002.0
2018-02-21 14:15:00,224.59,224.85,224.52,224.75,8564.0,190.0576,190.2776,189.9984,190.193,8564.0
2018-02-21 14:20:00,224.67,224.76,224.47,224.71,10591.0,190.1253,190.2015,189.9561,190.1592,10591.0
2018-02-21 14:25:00,224.72,224.89,224.53,224.53,10740.0,190.1676,190.3115,190.0068,190.0068,10740.0
2018-02-21 14:30:00,224.5,224.57,224.15,224.29,5815.0,189.9815,190.0407,189.6853,189.8038,5815.0
2018-02-21 14:35:00,224.32,224.34,224.04,224.24,6354.0,189.8291,189.8461,189.5922,189.7614,6354.0
2018-02-21 14:40:00,224.18,224.39,224.11,224.19,5637.0,189.7107,189.8884,189.6514,189.7191,5637.0
2018-02-21 14:45:00,224.15,224.25,223.84,223.89,7831.0,189.6853,189.7699,189.4229,189.4653,7831.0
2018-02-21 14:50:00,223.8,223.88,223.42,223.53,20226.0,189.3891,189.4568,189.0675,189.1606,20226.0
2018-02-21 14:55:00,223.63,223.87,223.61,223.66,8783.0,189.2452,189.4483,189.2283,189.2706,8783.0
2018-02-21 15:00:00,223.69,223.69,223.13,223.2,11926.0,189.296,189.296,188.8221,188.8813,11926.0
2018-02-21 15:05:00,223.23,223.34,222.87,223.06,9644.0,188.9067,188.9998,188.6021,188.7629,9644.0
2018-02-21 15:10:00,222.97,223.05,222.66,222.71,12574.0,188.6867,188.7544,188.4244,188.4667,12574.0
2018-02-21 15:15:00,222.78,222.93,222.67,222.67,4430.0,188.5259,188.6529,188.4328,188.4328,4430.0
2018-02-21 15:20:00,222.64,222.79,222.27,222.37,10212.0,188.4075,188.5344,188.0943,188.179,10212.0
2018-02-21 15:25:00,222.27,223.02,222.27,222.79,8410.0,188.0943,188.729,188.0943,188.5344,8410.0
2018-02-21 15:30:00,222.86,223.25,222.64,222.64,16124.0,188.5936,188.9237,188.4075,188.4075,16124.0
2018-02-21 15:35:00,222.64,222.84,222.16,222.2,12956.0,188.4075,188.5767,188.0013,188.0351,12956.0
2018-02-21 15:40:00,222.11,222.22,221.78,221.95,15974.0,187.9589,188.052,187.6797,187.8235,15974.0
2018-02-21 15:45:00,221.95,222.53,221.87,221.98,21087.0,187.8235,188.3144,187.7558,187.8489,21087.0
2018-02-21 15:50:00,221.94,222.12,221.54,221.77,26343.0,187.8151,187.9674,187.4766,187.6712,26343.0
2018-02-21 15:55:00,221.7,221.79,220.73,220.76,52372.0,187.612,187.6881,186.7911,186.8165,52372.0
2018-02-22 09:30:00,221.68,222.58,221.26,222.19,11715.0,187.5951,188.3567,187.2396,188.0266,11715.0
2018-02-22 09:35:00,222.14,222.39,221.82,222.13,5515.0,187.9843,188.1959,187.7135,187.9759,5515.0
2018-02-22 09:40:00,222.4,222.45,221.74,221.74,8394.0,188.2044,188.2467,187.6458,187.6458,8394.0
2018-02-22 09:45:00,222.06,222.06,221.19,221.19,4253.0,187.9166,187.9166,187.1804,187.1804,4253.0
2018-02-22 09:50:00,221.19,221.19,220.76,220.8,4549.0,187.1804,187.1804,186.8165,186.8504,4549.0
2018-02-22 09:55:00,220.81,221.25,220.68,221.1,9521.0,186.8588,187.2312,186.7488,187.1042,9521.0
2018-02-22 10:00:00,221.1,221.43,220.8,220.99,9033.0,187.1042,187.3835,186.8504,187.0111,9033.0
2018-02-22 10:05:00,220.98,221.71,220.87,221.64,8100.0,187.0027,187.6204,186.9096,187.5612,8100.0
2018-02-22 10:10:00,221.7,221.7,220.9,221.12,9109.0,187.612,187.612,186.935,187.1212,9109.0
2018-02-22 10:15:00,221.23,221.47,220.86,220.86,5897.0,187.2142,187.4173,186.9011,186.9011,5897.0
2018-02-22 10:20:00,220.8,221.46,220.8,221.4,5940.0,186.8504,187.4089,186.8504,187.3581,5940.0
2018-02-22 10:25:00,221.28,221.4,221.18,221.18,3800.0,187.2566,187.3581,187.1719,187.1719,3800.0
2018-02-22 10:30:00,221.3,221.37,221.01,221.09,7344.0,187.2735,187.3327,187.0281,187.0958,7344.0
2018-02-22 10:35:00,221.01,221.32,221.0,221.21,10311.0,187.0281,187.2904,187.0196,187.1973,10311.0
2018-02-22 10:40:00,221.34,221.38,221.1,221.18,11448.0,187.3073,187.3412,187.1042,187.1719,11448.0
2018-02-22 10:45:00,221.22,221.65,221.13,221.49,7443.0,187.2058,187.5697,187.1296,187.4343,7443.0
2018-02-22 10:50:00,221.63,221.79,221.39,221.4,3525.0,187.5527,187.6881,187.3496,187.3581,3525.0
2018-02-22 10:55:00,221.28,221.5,221.14,221.42,3200.0,187.2566,187.4427,187.1381,187.375,3200.0
2018-02-22 11:00:00,221.19,221.45,221.13,221.33,6068.0,187.1804,187.4004,187.1296,187.2989,6068.0
2018-02-22 11:05:00,221.34,221.54,221.29,221.3,2705.0,187.3073,187.4766,187.265,187.2735,2705.0
2018-02-22 11:10:00,221.37,221.43,221.1,221.27,5598.0,187.3327,187.3835,187.1042,187.2481,5598.0
2018-02-22 11:15:00,221.34,221.42,220.99,221.05,3832.0,187.3073,187.375,187.0111,187.0619,3832.0
2018-02-22 11:20:00,221.11,221.45,221.11,221.36,6649.0,187.1127,187.4004,187.1127,187.3243,6649.0
2018-02-22 11:25:00,221.33,221.84,221.21,221.66,3689.0,187.2989,187.7305,187.1973,187.5781,3689.0
2018-02-22 11:30:00,221.62,221.8,221.62,221.8,1635.0,187.5443,187.6966,187.5443,187.6966,1635.0
2018-02-22 11:35:00,221.72,221.77,221.55,221.63,4022.0,187.6289,187.6712,187.485,187.5527,4022.0
2018-02-22 11:40:00,221.77,221.89,221.7,221.89,2500.0,187.6712,187.7728,187.612,187.7728,2500.0
2018-02-22 11:45:00,221.94,222.03,221.91,222.03,1600.0,187.8151,187.8912,187.7897,187.8912,1600.0
2018-02-22 11:50:00,221.98,222.12,221.72,221.98,3800.0,187.8489,187.9674,187.6289,187.8489,3800.0
2018-02-22 11:55:00,221.86,222.01,221.79,221.87,3076.0,187.7474,187.8743,187.6881,187.7558,3076.0
2018-02-22 12:00:00,221.93,222.11,221.91,221.91,5492.0,187.8066,187.9589,187.7897,187.7897,5492.0
2018-02-22 12:05:00,222.03,222.03,221.58,221.77,4250.0,187.8912,187.8912,187.5104,187.6712,4250.0
2018-02-22 12:10:00,221.75,221.84,221.61,221.84,1400.0,187.6543,187.7305,187.5358,187.7305,1400.0
2018-02-22 12:15:00,221.88,222.14,221.85,221.89,3917.0,187.7643,187.9843,187.7389,187.7728,3917.0
2018-02-22 12:20:00,221.99,222.31,221.98,222.31,2126.0,187.8574,188.1282,187.8489,188.1282,2126.0
2018-02-22 12:25:00,222.3,222.3,221.68,221.69,2205.0,188.1197,188.1197,187.5951,187.6035,2205.0
2018-02-22 12:30:00,221.68,221.78,221.54,221.54,3100.0,187.5951,187.6797,187.4766,187.4766,3100.0
2018-02-22 12:35:00,221.5,221.85,221.42,221.8,5049.0,187.4427,187.7389,187.375,187.6966,5049.0
2018-02-22 12:40:00,221.67,221.94,221.66,221.84,5748.0,187.5866,187.8151,187.5781,187.7305,5748.0
2018-02-22 12:45:00,221.76,221.92,221.38,221.38,9505.0,187.6628,187.7982,187.3412,187.3412,9505.0
2018-02-22 12:50:00,221.56,221.86,220.99,221.86,8400.0,187.4935,187.7474,187.0111,187.7474,8400.0
2018-02-22 12:55:00,221.82,221.95,221.19,221.33,5045.0,187.7135,187.8235,187.1804,187.2989,5045.0
2018-02-22 13:00:00,221.33,221.46,221.15,221.2,3235.0,187.2989,187.4089,187.1465,187.1889,3235.0
2018-02-22 13:05:00,221.13,221.13,220.95,221.05,4300.0,187.1296,187.1296,186.9773,187.0619,4300.0
2018-02-22 13:10:00,220.99,221.02,220.76,220.89,8177.0,187.0111,187.0365,186.8165,186.9265,8177.0
2018-02-22 13:15:00,220.8,221.05,220.8,220.92,4869.0,186.8504,187.0619,186.8504,186.9519,4869.0
2018-02-22 13:20:00,220.98,221.17,220.87,221.17,3000.0,187.0027,187.1635,186.9096,187.1635,3000.0
2018-02-22 13:25:00,221.22,221.29,221.11,221.29,2146.0,187.2058,187.265,187.1127,187.265,2146.0
2018-02-22 13:30:00,221.33,221.33,220.87,220.87,4193.0,187.2989,187.2989,186.9096,186.9096,4193.0
2018-02-22 13:35:00,220.94,221.05,220.86,220.94,3903.0,186.9688,187.0619,186.9011,186.9688,3903.0
2018-02-22 13:40:00,220.81,220.94,220.63,220.89,3595.0,186.8588,186.9688,186.7065,186.9265,3595.0
2018-02-22 13:45:00,220.71,220.71,220.42,220.42,1600.0,186.7742,186.7742,186.5288,186.5288,1600.0
2018-02-22 13:50:00,220.41,220.85,220.41,220.84,8952.0,186.5203,186.8927,186.5203,186.8842,8952.0
2018-02-22 13:55:00,220.82,221.07,220.8,220.94,4891.0,186.8673,187.0788,186.8504,186.9688,4891.0
2018-02-22 14:00:00,221.01,221.3,220.99,221.18,8533.0,187.0281,187.2735,187.0111,187.1719,8533.0
2018-02-22 14:05:00,221.14,221.16,220.83,221.01,3380.0,187.1381,187.155,186.8758,187.0281,3380.0
2018-02-22 14:10:00,220.95,221.1,220.75,221.1,2400.0,186.9773,187.1042,186.8081,187.1042,2400.0
2018-02-22 14:15:00,221.15,221.28,221.03,221.28,11884.0,187.1465,187.2566,187.045,187.2566,11884.0
2018-02-22 14:20:00,221.34,221.34,220.82,220.97,3983.0,187.3073,187.3073,186.8673,186.9942,3983.0
2018-02-22 14:25:00,221.09,221.51,220.98,221.46,3482.0,187.0958,187.4512,187.0027,187.4089,3482.0
2018-02-22 14:30:00,221.41,221.56,221.35,221.44,2749.0,187.3666,187.4935,187.3158,187.392,2749.0
2018-02-22 14:35:00,221.42,221.43,221.29,221.37,3815.0,187.375,187.3835,187.265,187.3327,3815.0
2018-02-22 14:40:00,221.29,221.29,221.04,221.21,1031.0,187.265,187.265,187.0535,187.1973,1031.0
2018-02-22 14:45:00,221.07,221.1,220.76,220.98,5923.0,187.0788,187.1042,186.8165,187.0027,5923.0
2018-02-22 14:50:00,220.9,220.95,220.72,220.82,3338.0,186.935,186.9773,186.7827,186.8673,3338.0
2018-02-22 14:55:00,220.73,220.74,220.26,220.34,5147.0,186.7911,186.7996,186.3934,186.4611,5147.0
2018-02-22 15:00:00,220.34,220.44,220.13,220.27,4686.0,186.4611,186.5457,186.2834,186.4019,4686.0
2018-02-22 15:05:00,220.21,220.42,220.07,220.11,4488.0,186.3511,186.5288,186.2326,186.2665,4488.0
2018-02-22 15:10:00,220.21,220.58,220.21,220.58,2900.0,186.3511,186.6642,186.3511,186.6642,2900.0
2018-02-22 15:15:00,220.58,220.75,220.34,220.73,6388.0,186.6642,186.8081,186.4611,186.7911,6388.0
2018-02-22 15:20:00,220.78,220.94,220.68,220.89,4386.0,186.8334,186.9688,186.7488,186.9265,4386.0
2018-02-22 15:25:00,220.81,221.01,220.54,220.56,12452.0,186.8588,187.0281,186.6303,186.6473,12452.0
2018-02-22 15:30:00,220.6,220.72,220.38,220.67,10913.0,186.6811,186.7827,186.4949,186.7404,10913.0
2018-02-22 15:35:00,220.69,220.69,220.05,220.43,17798.0,186.7573,186.7573,186.2157,186.5373,17798.0
2018-02-22 15:40:00,220.41,220.89,220.25,220.25,18617.0,186.5203,186.9265,186.3849,186.3849,18617.0
2018-02-22 15:45:00,220.39,220.39,219.75,219.83,19989.0,186.5034,186.5034,185.9618,186.0295,19989.0
2018-02-22 15:50:00,219.89,220.8,219.85,220.68,31148.0,186.0803,186.8504,186.0464,186.7488,31148.0
2018-02-22 15:55:00,220.69,220.74,220.11,220.14,57863.0,186.7573,186.7996,186.2665,186.2918,57863.0
2018-02-23 09:30:00,221.45,221.97,220.57,221.25,16428.0,187.4004,187.8405,186.6557,187.2312,16428.0
2018-02-23 09:35:00,221.25,221.45,220.36,220.53,10561.0,187.2312,187.4004,186.478,186.6219,10561.0
2018-02-23 09:40:00,220.75,221.08,220.62,220.76,3164.0,186.8081,187.0873,186.698,186.8165,3164.0
2018-02-23 09:45:00,220.77,220.9,220.02,220.02,9900.0,186.825,186.935,186.1903,186.1903,9900.0
2018-02-23 09:50:00,220.03,220.73,220.03,220.53,13991.0,186.1988,186.7911,186.1988,186.6219,13991.0
2018-02-23 09:55:00,220.6,220.97,220.54,220.96,2983.0,186.6811,186.9942,186.6303,186.9858,2983.0
2018-02-23 10:00:00,220.98,221.37,220.75,221.24,8538.0,187.0027,187.3327,186.8081,187.2227,8538.0
2018-02-23 10:05:00,221.25,221.96,221.21,221.96,9042.0,187.2312,187.832,187.1973,187.832,9042.0
2018-02-23 10:10:00,221.95,221.95,221.51,221.62,9576.0,187.8235,187.8235,187.4512,187.5443,9576.0
2018-02-23 10:15:00,221.71,221.87,221.57,221.71,15473.0,187.6204,187.7558,187.502,187.6204,15473.0
2018-02-23 10:20:00,221.79,222.03,221.77,222.03,3355.0,187.6881,187.8912,187.6712,187.8912,3355.0
2018-02-23 10:25:00,222.02,222.15,221.93,221.93,3650.0,187.8828,187.9928,187.8066,187.8066,3650.0
2018-02-23 10:30:00,221.94,222.16,221.94,221.99,7852.0,187.8151,188.0013,187.8151,187.8574,7852.0
2018-02-23 10:35:00,221.86,221.94,221.76,221.77,20016.0,187.7474,187.8151,187.6628,187.6712,20016.0
2018-02-23 10:40:00,221.74,221.87,221.7,221.81,6627.0,187.6458,187.7558,187.612,187.7051,6627.0
2018-02-23 10:45:00,221.89,221.94,221.65,221.68,7312.0,187.7728,187.8151,187.5697,187.5951,7312.0
2018-02-23 10:50:00,221.7,221.75,221.5,221.5,3290.0,187.612,187.6543,187.4427,187.4427,3290.0
2018-02-23 10:55:00,221.48,221.53,221.06,221.06,10416.0,187.4258,187.4681,187.0704,187.0704,10416.0
2018-02-23 11:00:00,221.16,221.33,221.07,221.19,7909.0,187.155,187.2989,187.0788,187.1804,7909.0
2018-02-23 11:05:00,221.19,221.26,221.08,221.2,5142.0,187.1804,187.2396,187.0873,187.1889,5142.0
2018-02-23 11:10:00,221.14,221.14,220.91,221.08,4680.0,187.1381,187.1381,186.9435,187.0873,4680.0
2018-02-23 11:15:00,221.09,221.25,220.71,220.74,12500.0,187.0958,187.2312,186.7742,186.7996,12500.0
2018-02-23 11:20:00,220.74,220.84,220.62,220.68,6420.0,186.7996,186.8842,186.698,186.7488,6420.0
2018-02-23 11:25:00,220.72,220.85,220.66,220.76,4200.0,186.7827,186.8927,186.7319,186.8165,4200.0
2018-02-23 11:30:00,220.76,221.03,220.75,220.87,5376.0,186.8165,187.045,186.8081,186.9096,5376.0
2018-02-23 11:35:00,220.86,221.04,220.84,220.99,6554.0,186.9011,187.0535,186.8842,187.0111,6554.0
2018-02-23 11:40:00,220.99,221.07,220.82,220.82,3600.0,187.0111,187.0788,186.8673,186.8673,3600.0
2018-02-23 11:45:00,220.94,220.99,220.8,220.8,5228.0,186.9688,187.0111,186.8504,186.8504,5228.0
2018-02-23 11:50:00,220.9,220.93,220.71,220.85,2380.0,186.935,186.9604,186.7742,186.8927,2380.0
2018-02-23 11:55:00,220.82,220.93,220.74,220.85,4748.0,186.8673,186.9604,186.7996,186.8927,4748.0
2018-02-23 12:00:00,220.77,220.81,220.66,220.8,3003.0,186.825,186.8588,186.7319,186.8504,3003.0
2018-02-23 12:05:00,220.79,220.85,220.5,220.57,10093.0,186.8419,186.8927,186.5965,186.6557,10093.0
2018-02-23 12:10:00,220.56,220.73,220.52,220.73,2309.0,186.6473,186.7911,186.6134,186.7911,2309.0
2018-02-23 12:15:00,220.68,220.77,220.67,220.7,2722.0,186.7488,186.825,186.7404,186.7657,2722.0
2018-02-23 12:20:00,220.74,220.74,220.5,220.68,8549.0,186.7996,186.7996,186.5965,186.7488,8549.0
2018-02-23 12:25:00,220.73,220.76,220.51,220.63,7330.0,186.7911,186.8165,186.605,186.7065,7330.0
2018-02-23 12:30:00,220.63,220.67,220.51,220.57,5072.0,186.7065,186.7404,186.605,186.6557,5072.0
2018-02-23 12:35:00,220.55,220.6,220.52,220.54,2529.0,186.6388,186.6811,186.6134,186.6303,2529.0
2018-02-23 12:40:00,220.51,220.68,220.51,220.57,11164.0,186.605,186.7488,186.605,186.6557,11164.0
2018-02-23 12:45:00,220.55,220.68,220.47,220.61,2898.0,186.6388,186.7488,186.5711,186.6896,2898.0
2018-02-23 12:50:00,220.61,220.61,220.49,220.52,3400.0,186.6896,186.6896,186.588,186.6134,3400.0
2018-02-23 12:55:00,220.58,220.7,220.52,220.64,7071.0,186.6642,186.7657,186.6134,186.715,7071.0
2018-02-23 13:00:00,220.6,220.68,220.54,220.65,9287.0,186.6811,186.7488,186.6303,186.7234,9287.0
2018-02-23 13:05:00,220.58,220.58,220.14,220.14,13728.0,186.6642,186.6642,186.2918,186.2918,13728.0
2018-02-23 13:10:00,220.19,220.29,219.87,219.89,5104.0,186.3342,186.4188,186.0634,186.0803,5104.0
2018-02-23 13:15:00,219.89,220.04,219.87,220.01,8760.0,186.0803,186.2072,186.0634,186.1818,8760.0
2018-02-23 13:20:00,220.01,220.07,219.95,220.0,4087.0,186.1818,186.2326,186.1311,186.1734,4087.0
2018-02-23 13:25:00,219.99,220.08,219.9,220.05,4246.0,186.1649,186.2411,186.0887,186.2157,4246.0
2018-02-23 13:30:00,220.1,220.34,220.06,220.27,6231.0,186.258,186.4611,186.2241,186.4019,6231.0
2018-02-23 13:35:00,220.3,220.36,220.18,220.3,5208.0,186.4272,186.478,186.3257,186.4272,5208.0
2018-02-23 13:40:00,220.34,220.37,220.24,220.25,5370.0,186.4611,186.4865,186.3765,186.3849,5370.0
2018-02-23 13:45:00,220.25,220.38,220.2,220.2,3948.0,186.3849,186.4949,186.3426,186.3426,3948.0
2018-02-23 13:50:00,220.36,220.36,220.15,220.21,2471.0,186.478,186.478,186.3003,186.3511,2471.0
2018-02-23 13:55:00,220.18,220.44,220.15,220.44,3777.0,186.3257,186.5457,186.3003,186.5457,3777.0
2018-02-23 14:00:00,220.42,220.48,220.33,220.33,4000.0,186.5288,186.5796,186.4526,186.4526,4000.0
2018-02-23 14:05:00,220.24,220.44,220.21,220.43,7290.0,186.3765,186.5457,186.3511,186.5373,7290.0
2018-02-23 14:10:00,220.48,220.58,220.4,220.44,7376.0,186.5796,186.6642,186.5119,186.5457,7376.0
2018-02-23 14:15:00,220.48,220.61,220.48,220.51,2440.0,186.5796,186.6896,186.5796,186.605,2440.0
2018-02-23 14:20:00,220.47,220.66,220.47,220.65,3300.0,186.5711,186.7319,186.5711,186.7234,3300.0
2018-02-23 14:25:00,220.64,220.65,220.41,220.42,17308.0,186.715,186.7234,186.5203,186.5288,17308.0
2018-02-23 14:30:00,220.54,220.58,220.47,220.49,2158.0,186.6303,186.6642,186.5711,186.588,2158.0
2018-02-23 14:35:00,220.59,220.68,220.16,220.27,9204.0,186.6727,186.7488,186.3088,186.4019,9204.0
2018-02-23 14:40:00,220.32,220.38,220.29,220.36,1600.0,186.4442,186.4949,186.4188,186.478,1600.0
2018-02-23 14:45:00,220.4,220.61,220.35,220.59,6438.0,186.5119,186.6896,186.4696,186.6727,6438.0
2018-02-23 14:50:00,220.57,220.87,220.57,220.8,5808.0,186.6557,186.9096,186.6557,186.8504,5808.0
2018-02-23 14:55:00,220.82,220.89,220.58,220.58,6850.0,186.8673,186.9265,186.6642,186.6642,6850.0
2018-02-23 15:00:00,220.69,220.89,220.66,220.75,5639.0,186.7573,186.9265,186.7319,186.8081,5639.0
2018-02-23 15:05:00,220.78,220.88,220.62,220.71,9513.0,186.8334,186.9181,186.698,186.7742,9513.0
2018-02-23 15:10:00,220.67,220.71,220.49,220.53,13357.0,186.7404,186.7742,186.588,186.6219,13357.0
2018-02-23 15:15:00,220.56,220.71,220.52,220.69,4537.0,186.6473,186.7742,186.6134,186.7573,4537.0
2018-02-23 15:20:00,220.67,220.86,220.54,220.83,11920.0,186.7404,186.9011,186.6303,186.8758,11920.0
2018-02-23 15:25:00,220.8,221.08,220.77,220.92,12611.0,186.8504,187.0873,186.825,186.9519,12611.0
2018-02-23 15:30:00,220.91,221.08,220.69,220.69,25724.0,186.9435,187.0873,186.7573,186.7573,25724.0
2018-02-23 15:35:00,220.73,220.9,220.66,220.67,21196.0,186.7911,186.935,186.7319,186.7404,21196.0
2018-02-23 15:40:00,220.67,220.76,220.53,220.64,30991.0,186.7404,186.8165,186.6219,186.715,30991.0
2018-02-23 15:45:00,220.64,220.75,220.53,220.68,29148.0,186.715,186.8081,186.6219,186.7488,29148.0
2018-02-23 15:50:00,220.7,220.75,220.63,220.71,38960.0,186.7657,186.8081,186.7065,186.7742,38960.0
2018-02-23 15:55:00,220.69,221.15,220.65,221.09,99493.0,186.7573,187.1465,186.7234,187.0958,99493.0
2018-02-26 09:30:00,222.97,222.97,222.01,222.42,34716.0,188.6867,188.6867,187.8743,188.2213,34716.0
2018-02-26 09:35:00,222.35,223.81,222.27,223.81,16528.0,188.162,189.3976,188.0943,189.3976,16528.0
2018-02-26 09:40:00,223.93,224.26,223.39,223.39,22841.0,189.4991,189.7784,189.0421,189.0421,22841.0
2018-02-26 09:45:00,223.46,223.73,223.19,223.47,8598.0,189.1014,189.3299,188.8729,189.1098,8598.0
2018-02-26 09:50:00,223.47,224.08,223.46,223.91,9492.0,189.1098,189.626,189.1014,189.4822,9492.0
2018-02-26 09:55:00,223.85,224.21,223.85,224.19,11570.0,189.4314,189.7361,189.4314,189.7191,11570.0
2018-02-26 10:00:00,224.13,224.15,223.7,223.78,16009.0,189.6684,189.6853,189.3045,189.3722,16009.0
2018-02-26 10:05:00,223.7,223.96,223.55,223.84,18617.0,189.3045,189.5245,189.1775,189.4229,18617.0
2018-02-26 10:10:00,223.85,224.04,223.72,223.78,16291.0,189.4314,189.5922,189.3214,189.3722,16291.0
2018-02-26 10:15:00,223.74,223.85,223.44,223.85,23127.0,189.3383,189.4314,189.0844,189.4314,23127.0
2018-02-26 10:20:00,223.8,223.87,223.66,223.8,12305.0,189.3891,189.4483,189.2706,189.3891,12305.0
2018-02-26 10:25:00,223.88,224.14,223.81,224.07,18160.0,189.4568,189.6768,189.3976,189.6176,18160.0
2018-02-26 10:30:00,223.99,224.12,223.82,224.12,8615.0,189.5499,189.6599,189.406,189.6599,8615.0
2018-02-26 10:35:00,224.12,224.55,224.03,224.55,13315.0,189.6599,190.0238,189.5837,190.0238,13315.0
2018-02-26 10:40:00,224.49,224.66,224.38,224.64,9835.0,189.973,190.1169,189.8799,190.0999,9835.0
2018-02-26 10:45:00,224.65,224.82,224.51,224.65,7482.0,190.1084,190.2523,189.9899,190.1084,7482.0
2018-02-26 10:50:00,224.79,224.79,224.13,224.31,13266.0,190.2269,190.2269,189.6684,189.8207,13266.0
2018-02-26 10:55:00,224.34,224.4,224.13,224.4,7580.0,189.8461,189.8968,189.6684,189.8968,7580.0
2018-02-26 11:00:00,224.4,224.98,224.2,224.98,11203.0,189.8968,190.3877,189.7276,190.3877,11203.0
2018-02-26 11:05:00,224.92,225.45,224.87,225.3,33016.0,190.3369,190.7854,190.2946,190.6585,33016.0
2018-02-26 11:10:00,225.23,225.58,225.23,225.55,11663.0,190.5992,190.8954,190.5992,190.87,11663.0
2018-02-26 11:15:00,225.51,225.59,225.2,225.5,10730.0,190.8362,190.9039,190.5738,190.8277,10730.0
2018-02-26 11:20:00,225.58,225.58,225.39,225.48,8097.0,190.8954,190.8954,190.7346,190.8108,8097.0
2018-02-26 11:25:00,225.4,225.61,225.13,225.61,10036.0,190.7431,190.9208,190.5146,190.9208,10036.0
2018-02-26 11:30:00,225.56,225.84,225.53,225.75,9266.0,190.8785,191.1154,190.8531,191.0393,9266.0
2018-02-26 11:35:00,225.69,225.69,225.01,225.02,9375.0,190.9885,190.9885,190.413,190.4215,9375.0
2018-02-26 11:40:00,225.03,225.23,225.03,225.23,10133.0,190.43,190.5992,190.43,190.5992,10133.0
2018-02-26 11:45:00,225.25,225.4,225.25,225.39,10626.0,190.6161,190.7431,190.6161,190.7346,10626.0
2018-02-26 11:50:00,225.41,225.61,225.25,225.25,7524.0,190.7515,190.9208,190.6161,190.6161,7524.0
2018-02-26 11:55:00,225.23,225.51,225.22,225.38,10096.0,190.5992,190.8362,190.5908,190.7262,10096.0
2018-02-26 12:00:00,225.3,225.57,225.25,225.42,8626.0,190.6585,190.8869,190.6161,190.76,8626.0
2018-02-26 12:05:00,225.45,225.93,225.41,225.81,12899.0,190.7854,191.1916,190.7515,191.09,12899.0
2018-02-26 12:10:00,225.84,226.14,225.78,225.94,28659.0,191.1154,191.3693,191.0647,191.2001,28659.0
2018-02-26 12:15:00,225.94,226.16,225.93,226.11,7206.0,191.2001,191.3862,191.1916,191.3439,7206.0
2018-02-26 12:20:00,226.1,226.41,226.1,226.4,15326.0,191.3354,191.5978,191.3354,191.5893,15326.0
2018-02-26 12:25:00,226.41,226.59,226.4,226.54,16677.0,191.5978,191.7501,191.5893,191.7078,16677.0
2018-02-26 12:30:00,226.54,226.64,226.17,226.27,15180.0,191.7078,191.7924,191.3947,191.4793,15180.0
2018-02-26 12:35:00,226.27,226.54,226.17,226.4,12604.0,191.4793,191.7078,191.3947,191.5893,12604.0
2018-02-26 12:40:00,226.36,226.58,226.31,226.58,10416.0,191.5555,191.7416,191.5132,191.7416,10416.0
2018-02-26 12:45:00,226.53,226.8,226.47,226.74,12701.0,191.6993,191.9278,191.6486,191.877,12701.0
2018-02-26 12:50:00,226.78,226.86,226.65,226.84,7308.0,191.9109,191.9786,191.8009,191.9617,7308.0
2018-02-26 12:55:00,226.87,226.95,226.74,226.81,8954.0,191.9871,192.0548,191.877,191.9363,8954.0
2018-02-26 13:00:00,226.8,227.24,226.79,227.1,36097.0,191.9278,192.3002,191.9194,192.1817,36097.0
2018-02-26 13:05:00,227.15,227.26,227.02,227.26,12580.0,192.224,192.3171,192.114,192.3171,12580.0
2018-02-26 13:10:00,227.28,227.28,227.11,227.21,6713.0,192.334,192.334,192.1902,192.2748,6713.0
2018-02-26 13:15:00,227.16,227.16,226.88,227.02,5688.0,192.2325,192.2325,191.9955,192.114,5688.0
2018-02-26 13:20:00,227.02,227.15,226.99,227.13,6178.0,192.114,192.224,192.0886,192.2071,6178.0
2018-02-26 13:25:00,227.13,227.19,226.89,227.03,8661.0,192.2071,192.2579,192.004,192.1225,8661.0
2018-02-26 13:30:00,227.03,227.03,226.57,226.64,7329.0,192.1225,192.1225,191.7332,191.7924,7329.0
2018-02-26 13:35:00,226.63,226.68,226.51,226.66,8615.0,191.784,191.8263,191.6824,191.8093,8615.0
2018-02-26 13:40:00,226.69,227.09,226.65,226.94,9807.0,191.8347,192.1732,191.8009,192.0463,9807.0
2018-02-26 13:45:00,226.9,226.97,226.84,226.91,5302.0,192.0124,192.0717,191.9617,192.0209,5302.0
2018-02-26 13:50:00,226.88,226.94,226.76,226.84,6629.0,191.9955,192.0463,191.894,191.9617,6629.0
2018-02-26 13:55:00,226.79,226.92,226.75,226.77,9527.0,191.9194,192.0294,191.8855,191.9024,9527.0
2018-02-26 14:00:00,226.76,226.76,226.34,226.51,10314.0,191.894,191.894,191.5385,191.6824,10314.0
2018-02-26 14:05:00,226.46,226.71,226.42,226.7,6100.0,191.6401,191.8517,191.6062,191.8432,6100.0
2018-02-26 14:10:00,226.7,226.83,226.63,226.77,7188.0,191.8432,191.9532,191.784,191.9024,7188.0
2018-02-26 14:15:00,226.76,226.89,226.68,226.87,3709.0,191.894,192.004,191.8263,191.9871,3709.0
2018-02-26 14:20:00,226.89,226.91,226.79,226.91,8967.0,192.004,192.0209,191.9194,192.0209,8967.0
2018-02-26 14:25:00,226.83,226.83,226.48,226.6,8471.0,191.9532,191.9532,191.657,191.7586,8471.0
2018-02-26 14:30:00,226.58,226.58,226.38,226.56,12067.0,191.7416,191.7416,191.5724,191.7247,12067.0
2018-02-26 14:35:00,226.52,226.63,226.43,226.5,10538.0,191.6909,191.784,191.6147,191.6739,10538.0
2018-02-26 14:40:00,226.57,226.71,226.47,226.49,12880.0,191.7332,191.8517,191.6486,191.6655,12880.0
2018-02-26 14:45:00,226.49,226.5,226.16,226.37,16301.0,191.6655,191.6739,191.3862,191.5639,16301.0
2018-02-26 14:50:00,226.36,226.55,226.2,226.55,7003.0,191.5555,191.7163,191.4201,191.7163,7003.0
2018-02-26 14:55:00,226.54,226.57,226.28,226.3,11061.0,191.7078,191.7332,191.4878,191.5047,11061.0
2018-02-26 15:00:00,226.21,226.56,226.12,226.56,11122.0,191.4285,191.7247,191.3524,191.7247,11122.0
2018-02-26 15:05:00,226.49,226.85,226.4,226.84,10558.0,191.6655,191.9701,191.5893,191.9617,10558.0
2018-02-26 15:10:00,226.79,226.93,226.78,226.86,8650.0,191.9194,192.0378,191.9109,191.9786,8650.0
2018-02-26 15:15:00,226.82,227.0,226.72,227.0,14262.0,191.9447,192.0971,191.8601,192.0971,14262.0
2018-02-26 15:20:00,227.0,227.12,226.82,227.12,14242.0,192.0971,192.1986,191.9447,192.1986,14242.0
2018-02-26 15:25:00,227.02,227.21,226.96,227.08,11621.0,192.114,192.2748,192.0632,192.1648,11621.0
2018-02-26 15:30:00,227.1,227.22,226.94,227.11,33879.0,192.1817,192.2832,192.0463,192.1902,33879.0
2018-02-26 15:35:00,227.08,227.19,227.05,227.19,21953.0,192.1648,192.2579,192.1394,192.2579,21953.0
2018-02-26 15:40:00,227.15,227.2,226.61,226.62,23257.0,192.224,192.2663,191.767,191.7755,23257.0
2018-02-26 15:45:00,226.65,226.73,226.17,226.19,23445.0,191.8009,191.8686,191.3947,191.4116,23445.0
2018-02-26 15:50:00,226.22,226.51,226.22,226.33,28492.0,191.437,191.6824,191.437,191.5301,28492.0
2018-02-26 15:55:00,226.32,226.87,226.32,226.78,63522.0,191.5216,191.9871,191.5216,191.9109,63522.0
2018-02-27 09:30:00,226.49,227.0,226.02,226.03,26987.0,191.6655,192.0971,191.2678,191.2762,26987.0
2018-02-27 09:35:00,226.21,227.4,226.21,227.28,7853.0,191.4285,192.4356,191.4285,192.334,7853.0
2018-02-27 09:40:00,227.25,227.39,227.0,227.19,9941.0,192.3086,192.4271,192.0971,192.2579,9941.0
2018-02-27 09:45:00,227.06,227.41,226.88,227.16,9547.0,192.1478,192.444,191.9955,192.2325,9547.0
2018-02-27 09:50:00,227.11,227.27,226.14,226.14,8505.0,192.1902,192.3256,191.3693,191.3693,8505.0
2018-02-27 09:55:00,226.17,226.17,225.03,225.3,14770.0,191.3947,191.3947,190.43,190.6585,14770.0
2018-02-27 10:00:00,225.3,225.9,225.3,225.5,18804.0,190.6585,191.1662,190.6585,190.8277,18804.0
2018-02-27 10:05:00,225.57,225.77,225.21,225.62,8599.0,190.8869,191.0562,190.5823,190.9293,8599.0
2018-02-27 10:10:00,225.69,226.59,225.69,226.4,8559.0,190.9885,191.7501,190.9885,191.5893,8559.0
2018-02-27 10:15:00,226.48,226.67,226.3,226.64,5243.0,191.657,191.8178,191.5047,191.7924,5243.0
2018-02-27 10:20:00,226.75,227.47,226.75,227.47,6400.0,191.8855,192.4948,191.8855,192.4948,6400.0
2018-02-27 10:25:00,227.35,227.42,226.93,227.07,9856.0,192.3933,192.4525,192.0378,192.1563,9856.0
2018-02-27 10:30:00,227.06,227.19,226.29,226.74,8496.0,192.1478,192.2579,191.4962,191.877,8496.0
2018-02-27 10:35:00,226.62,226.79,226.22,226.28,10138.0,191.7755,191.9194,191.437,191.4878,10138.0
2018-02-27 10:40:00,226.32,226.54,226.04,226.35,7889.0,191.5216,191.7078,191.2847,191.547,7889.0
2018-02-27 10:45:00,226.5,226.59,226.0,226.25,9673.0,191.6739,191.7501,191.2508,191.4624,9673.0
2018-02-27 10:50:00,226.17,226.33,225.97,226.07,5587.0,191.3947,191.5301,191.2254,191.3101,5587.0
2018-02-27 10:55:00,226.08,226.5,225.94,226.13,16594.0,191.3185,191.6739,191.2001,191.3608,16594.0
2018-02-27 11:00:00,226.11,226.37,225.95,226.14,8317.0,191.3439,191.5639,191.2085,191.3693,8317.0
2018-02-27 11:05:00,226.22,226.47,226.03,226.43,8162.0,191.437,191.6486,191.2762,191.6147,8162.0
2018-02-27 11:10:00,226.54,226.75,226.43,226.59,4472.0,191.7078,191.8855,191.6147,191.7501,4472.0
2018-02-27 11:15:00,226.64,227.03,226.63,227.03,6474.0,191.7924,192.1225,191.784,192.1225,6474.0
2018-02-27 11:20:00,227.09,227.42,227.07,227.31,7543.0,192.1732,192.4525,192.1563,192.3594,7543.0
2018-02-27 11:25:00,227.42,227.45,226.83,227.05,7171.0,192.4525,192.4779,191.9532,192.1394,7171.0
2018-02-27 11:30:00,227.06,227.5,227.05,227.17,6627.0,192.1478,192.5202,192.1394,192.2409,6627.0
2018-02-27 11:35:00,227.07,227.11,226.71,226.85,7196.0,192.1563,192.1902,191.8517,191.9701,7196.0
2018-02-27 11:40:00,226.7,226.84,226.39,226.79,5306.0,191.8432,191.9617,191.5809,191.9194,5306.0
2018-02-27 11:45:00,226.84,227.01,226.45,226.95,4525.0,191.9617,192.1055,191.6316,192.0548,4525.0
2018-02-27 11:50:00,226.87,227.16,226.55,226.56,19300.0,191.9871,192.2325,191.7163,191.7247,19300.0
2018-02-27 11:55:00,226.65,226.84,226.43,226.6,14665.0,191.8009,191.9617,191.6147,191.7586,14665.0
2018-02-27 12:00:00,226.67,226.67,226.48,226.59,5034.0,191.8178,191.8178,191.657,191.7501,5034.0
2018-02-27 12:05:00,226.69,227.1,226.69,227.1,5555.0,191.8347,192.1817,191.8347,192.1817,5555.0
2018-02-27 12:10:00,227.03,227.25,226.99,227.19,6396.0,192.1225,192.3086,192.0886,192.2579,6396.0
2018-02-27 12:15:00,226.98,227.05,226.6,226.67,5310.0,192.0801,192.1394,191.7586,191.8178,5310.0
2018-02-27 12:20:00,226.58,226.63,226.42,226.48,9772.0,191.7416,191.784,191.6062,191.657,9772.0
2018-02-27 12:25:00,226.55,226.97,226.54,226.59,2884.0,191.7163,192.0717,191.7078,191.7501,2884.0
2018-02-27 12:30:00,226.59,227.0,226.59,226.76,4183.0,191.7501,192.0971,191.7501,191.894,4183.0
2018-02-27 12:35:00,226.76,227.24,226.76,227.24,5762.0,191.894,192.3002,191.894,192.3002,5762.0
2018-02-27 12:40:00,227.34,227.4,227.15,227.18,5620.0,192.3848,192.4356,192.224,192.2494,5620.0
2018-02-27 12:45:00,227.2,227.48,227.07,227.3,4383.0,192.2663,192.5033,192.1563,192.3509,4383.0
2018-02-27 12:50:00,227.37,227.63,227.32,227.49,8475.0,192.4102,192.6302,192.3679,192.5117,8475.0
2018-02-27 12:55:00,227.49,227.78,227.34,227.57,8018.0,192.5117,192.7571,192.3848,192.5794,8018.0
2018-02-27 13:00:00,227.67,227.7,227.37,227.41,6270.0,192.6641,192.6894,192.4102,192.444,6270.0
2018-02-27 13:05:00,227.41,227.65,227.38,227.48,3852.0,192.444,192.6471,192.4186,192.5033,3852.0
2018-02-27 13:10:00,227.41,227.41,227.02,227.08,3385.0,192.444,192.444,192.114,192.1648,3385.0
2018-02-27 13:15:00,226.98,227.17,226.93,227.05,7693.0,192.0801,192.2409,192.0378,192.1394,7693.0
2018-02-27 13:20:00,227.17,227.23,226.92,226.92,6239.0,192.2409,192.2917,192.0294,192.0294,6239.0
2018-02-27 13:25:00,226.96,227.12,226.81,226.87,6083.0,192.0632,192.1986,191.9363,191.9871,6083.0
2018-02-27 13:30:00,226.77,226.87,226.62,226.69,3116.0,191.9024,191.9871,191.7755,191.8347,3116.0
2018-02-27 13:35:00,226.68,226.89,226.67,226.68,4438.0,191.8263,192.004,191.8178,191.8263,4438.0
2018-02-27 13:40:00,226.62,226.76,226.51,226.52,4886.0,191.7755,191.894,191.6824,191.6909,4886.0
2018-02-27 13:45:00,226.52,226.86,226.22,226.28,10233.0,191.6909,191.9786,191.437,191.4878,10233.0
2018-02-27 13:50:00,226.22,226.32,226.1,226.24,3826.0,191.437,191.5216,191.3354,191.4539,3826.0
2018-02-27 13:55:00,226.13,226.15,225.91,226.03,4589.0,191.3608,191.3778,191.1747,191.2762,4589.0
2018-02-27 14:00:00,226.06,226.18,226.0,226.16,4620.0,191.3016,191.4031,191.2508,191.3862,4620.0
2018-02-27 14:05:00,226.08,226.31,225.91,226.14,8810.0,191.3185,191.5132,191.1747,191.3693,8810.0
2018-02-27 14:10:00,226.2,226.2,225.9,226.16,5818.0,191.4201,191.4201,191.1662,191.3862,5818.0
2018-02-27 14:15:00,226.16,226.2,225.94,226.16,4709.0,191.3862,191.4201,191.2001,191.3862,4709.0
2018-02-27 14:20:00,226.07,226.17,225.99,226.03,4649.0,191.3101,191.3947,191.2424,191.2762,4649.0
2018-02-27 14:25:00,225.89,226.27,225.88,226.13,5424.0,191.1577,191.4793,191.1493,191.3608,5424.0
2018-02-27 14:30:00,226.18,226.5,226.12,226.35,5115.0,191.4031,191.6739,191.3524,191.547,5115.0
2018-02-27 14:35:00,226.44,226.59,226.3,226.32,7317.0,191.6232,191.7501,191.5047,191.5216,7317.0
2018-02-27 14:40:00,226.37,226.37,226.0,226.06,9240.0,191.5639,191.5639,191.2508,191.3016,9240.0
2018-02-27 14:45:00,226.09,226.09,225.59,225.6,6471.0,191.327,191.327,190.9039,190.9123,6471.0
2018-02-27 14:50:00,225.54,225.67,225.32,225.46,11481.0,190.8616,190.9716,190.6754,190.7939,11481.0
2018-02-27 14:55:00,225.45,225.78,225.42,225.46,7774.0,190.7854,191.0647,190.76,190.7939,7774.0
2018-02-27 15:00:00,225.34,225.49,225.16,225.38,15005.0,190.6923,190.8192,190.54,190.7262,15005.0
2018-02-27 15:05:00,225.33,225.52,225.14,225.18,16701.0,190.6838,190.8446,190.5231,190.5569,16701.0
2018-02-27 15:10:00,225.16,225.35,225.05,225.32,16873.0,190.54,190.7008,190.4469,190.6754,16873.0
2018-02-27 15:15:00,225.29,225.53,225.28,225.39,10548.0,190.65,190.8531,190.6415,190.7346,10548.0
2018-02-27 15:20:00,225.39,225.63,225.26,225.52,15342.0,190.7346,190.9377,190.6246,190.8446,15342.0
2018-02-27 15:25:00,225.45,225.45,225.19,225.39,10974.0,190.7854,190.7854,190.5654,190.7346,10974.0
2018-02-27 15:30:00,225.42,225.53,224.85,224.93,13480.0,190.76,190.8531,190.2776,190.3453,13480.0
2018-02-27 15:35:00,224.95,225.12,224.68,225.1,13941.0,190.3623,190.5061,190.1338,190.4892,13941.0
2018-02-27 15:40:00,225.01,225.21,224.82,224.87,16074.0,190.413,190.5823,190.2523,190.2946,16074.0
2018-02-27 15:45:00,224.79,225.08,224.68,224.85,29262.0,190.2269,190.4723,190.1338,190.2776,29262.0
2018-02-27 15:50:00,224.85,224.88,224.19,224.39,37772.0,190.2776,190.303,189.7191,189.8884,37772.0
2018-02-27 15:55:00,224.4,224.51,223.87,223.9,93593.0,189.8968,189.9899,189.4483,189.4737,93593.0
2018-02-28 09:30:00,224.58,225.23,224.28,224.51,23279.0,190.0492,190.5992,189.7953,189.9899,23279.0
2018-02-28 09:35:00,224.68,224.97,224.58,224.97,3550.0,190.1338,190.3792,190.0492,190.3792,3550.0
2018-02-28 09:40:00,224.88,225.12,224.83,224.9,7263.0,190.303,190.5061,190.2607,190.32,7263.0
2018-02-28 09:45:00,224.98,225.35,224.65,225.3,11741.0,190.3877,190.7008,190.1084,190.6585,11741.0
2018-02-28 09:50:00,225.28,225.71,224.89,225.65,4617.0,190.6415,191.0054,190.3115,190.9546,4617.0
2018-02-28 09:55:00,225.72,225.92,225.64,225.68,22025.0,191.0139,191.1831,190.9462,190.98,22025.0
2018-02-28 10:00:00,225.66,225.75,225.41,225.55,10090.0,190.9631,191.0393,190.7515,190.87,10090.0
2018-02-28 10:05:00,225.55,226.11,225.55,226.09,13782.0,190.87,191.3439,190.87,191.327,13782.0
2018-02-28 10:10:00,226.09,226.27,225.95,226.16,13710.0,191.327,191.4793,191.2085,191.3862,13710.0
2018-02-28 10:15:00,226.13,226.33,226.13,226.28,22392.0,191.3608,191.5301,191.3608,191.4878,22392.0
2018-02-28 10:20:00,226.28,226.39,226.2,226.25,13014.0,191.4878,191.5809,191.4201,191.4624,13014.0
2018-02-28 10:25:00,226.25,226.33,225.91,226.08,16095.0,191.4624,191.5301,191.1747,191.3185,16095.0
2018-02-28 10:30:00,226.04,226.32,225.9,226.22,18051.0,191.2847,191.5216,191.1662,191.437,18051.0
2018-02-28 10:35:00,226.24,226.35,226.15,226.26,6540.0,191.4539,191.547,191.3778,191.4708,6540.0
2018-02-28 10:40:00,226.26,226.29,225.73,225.73,11451.0,191.4708,191.4962,191.0223,191.0223,11451.0
2018-02-28 10:45:00,225.82,225.83,225.56,225.57,9907.0,191.0985,191.107,190.8785,190.8869,9907.0
2018-02-28 10:50:00,225.66,225.66,225.06,225.31,36898.0,190.9631,190.9631,190.4554,190.6669,36898.0
2018-02-28 10:55:00,225.4,225.44,225.06,225.19,15286.0,190.7431,190.7769,190.4554,190.5654,15286.0
2018-02-28 11:00:00,225.28,225.45,225.15,225.25,8582.0,190.6415,190.7854,190.5315,190.6161,8582.0
2018-02-28 11:05:00,225.25,225.56,225.2,225.2,5237.0,190.6161,190.8785,190.5738,190.5738,5237.0
2018-02-28 11:10:00,225.09,225.17,224.67,225.02,7329.0,190.4807,190.5484,190.1253,190.4215,7329.0
2018-02-28 11:15:00,225.01,225.31,225.01,225.09,6436.0,190.413,190.6669,190.413,190.4807,6436.0
2018-02-28 11:20:00,225.12,225.12,224.5,224.63,4689.0,190.5061,190.5061,189.9815,190.0915,4689.0
2018-02-28 11:25:00,224.53,225.07,224.53,225.07,2800.0,190.0068,190.4638,190.0068,190.4638,2800.0
2018-02-28 11:30:00,225.07,225.1,224.49,224.63,8795.0,190.4638,190.4892,189.973,190.0915,8795.0
2018-02-28 11:35:00,224.48,224.96,224.48,224.58,3235.0,189.9645,190.3707,189.9645,190.0492,3235.0
2018-02-28 11:40:00,224.51,224.76,224.51,224.61,4933.0,189.9899,190.2015,189.9899,190.0745,4933.0
2018-02-28 11:45:00,224.58,224.64,224.06,224.41,5410.0,190.0492,190.0999,189.6091,189.9053,5410.0
2018-02-28 11:50:00,224.43,224.68,224.43,224.66,1300.0,189.9222,190.1338,189.9222,190.1169,1300.0
2018-02-28 11:55:00,224.69,225.17,224.69,225.15,7605.0,190.1422,190.5484,190.1422,190.5315,7605.0
2018-02-28 12:00:00,225.17,225.36,225.08,225.2,4710.0,190.5484,190.7092,190.4723,190.5738,4710.0
2018-02-28 12:05:00,225.15,225.17,224.99,225.12,3564.0,190.5315,190.5484,190.3961,190.5061,3564.0
2018-02-28 12:10:00,225.16,225.27,224.9,224.9,2500.0,190.54,190.6331,190.32,190.32,2500.0
2018-02-28 12:15:00,225.1,225.24,224.8,224.81,3875.0,190.4892,190.6077,190.2353,190.2438,3875.0
2018-02-28 12:20:00,224.81,225.0,224.7,224.79,3581.0,190.2438,190.4046,190.1507,190.2269,3581.0
2018-02-28 12:25:00,224.95,224.96,224.77,224.77,2687.0,190.3623,190.3707,190.2099,190.2099,2687.0
2018-02-28 12:30:00,224.7,224.93,224.58,224.88,3116.0,190.1507,190.3453,190.0492,190.303,3116.0
2018-02-28 12:35:00,224.8,225.28,224.75,225.17,3400.0,190.2353,190.6415,190.193,190.5484,3400.0
2018-02-28 12:40:00,225.16,225.41,225.16,225.34,2800.0,190.54,190.7515,190.54,190.6923,2800.0
2018-02-28 12:45:00,225.43,225.86,225.42,225.86,3906.0,190.7685,191.1324,190.76,191.1324,3906.0
2018-02-28 12:50:00,225.73,225.79,225.59,225.69,3711.0,191.0223,191.0731,190.9039,190.9885,3711.0
2018-02-28 12:55:00,225.75,225.77,225.52,225.52,4540.0,191.0393,191.0562,190.8446,190.8446,4540.0
2018-02-28 13:00:00,225.45,225.59,225.4,225.52,5330.0,190.7854,190.9039,190.7431,190.8446,5330.0
2018-02-28 13:05:00,225.64,225.76,225.63,225.74,2200.0,190.9462,191.0477,190.9377,191.0308,2200.0
2018-02-28 13:10:00,225.74,225.79,225.53,225.6,4514.0,191.0308,191.0731,190.8531,190.9123,4514.0
2018-02-28 13:15:00,225.71,225.85,225.6,225.83,1500.0,191.0054,191.1239,190.9123,191.107,1500.0
2018-02-28 13:20:00,225.79,226.02,225.62,226.02,3713.0,191.0731,191.2678,190.9293,191.2678,3713.0
2018-02-28 13:25:00,226.05,226.05,225.82,225.84,3750.0,191.2931,191.2931,191.0985,191.1154,3750.0
2018-02-28 13:30:00,225.83,225.95,225.68,225.85,4032.0,191.107,191.2085,190.98,191.1239,4032.0
2018-02-28 13:35:00,225.93,225.93,225.61,225.61,4004.0,191.1916,191.1916,190.9208,190.9208,4004.0
2018-02-28 13:40:00,225.75,225.83,225.49,225.56,3590.0,191.0393,191.107,190.8192,190.8785,3590.0
2018-02-28 13:45:00,225.54,225.56,225.26,225.26,2479.0,190.8616,190.8785,190.6246,190.6246,2479.0
2018-02-28 13:50:00,225.27,225.57,225.18,225.57,5309.0,190.6331,190.8869,190.5569,190.8869,5309.0
2018-02-28 13:55:00,225.58,225.92,225.57,225.84,2700.0,190.8954,191.1831,190.8869,191.1154,2700.0
2018-02-28 14:00:00,225.93,226.18,225.93,226.0,3887.0,191.1916,191.4031,191.1916,191.2508,3887.0
2018-02-28 14:05:00,226.0,226.13,225.91,226.07,5220.0,191.2508,191.3608,191.1747,191.3101,5220.0
2018-02-28 14:10:00,226.08,226.17,225.9,225.9,2561.0,191.3185,191.3947,191.1662,191.1662,2561.0
2018-02-28 14:15:00,225.93,226.13,225.92,226.06,5559.0,191.1916,191.3608,191.1831,191.3016,5559.0
2018-02-28 14:20:00,226.12,226.15,225.91,226.09,4013.0,191.3524,191.3778,191.1747,191.327,4013.0
2018-02-28 14:25:00,226.16,226.39,226.09,226.12,6734.0,191.3862,191.5809,191.327,191.3524,6734.0
2018-02-28 14:30:00,226.1,226.15,225.65,225.65,4054.0,191.3354,191.3778,190.9546,190.9546,4054.0
2018-02-28 14:35:00,225.61,225.8,225.28,225.29,4851.0,190.9208,191.0816,190.6415,190.65,4851.0
2018-02-28 14:40:00,225.28,225.55,225.28,225.29,4158.0,190.6415,190.87,190.6415,190.65,4158.0
2018-02-28 14:45:00,225.19,225.36,225.17,225.28,2849.0,190.5654,190.7092,190.5484,190.6415,2849.0
2018-02-28 14:50:00,225.32,225.33,224.93,225.2,5794.0,190.6754,190.6838,190.3453,190.5738,5794.0
2018-02-28 14:55:00,225.22,225.22,224.51,224.51,7989.0,190.5908,190.5908,189.9899,189.9899,7989.0
2018-02-28 15:00:00,224.58,224.75,224.1,224.31,5954.0,190.0492,190.193,189.643,189.8207,5954.0
2018-02-28 15:05:00,224.26,224.48,224.2,224.42,4162.0,189.7784,189.9645,189.7276,189.9138,4162.0
2018-02-28 15:10:00,224.49,224.57,224.27,224.57,4700.0,189.973,190.0407,189.7868,190.0407,4700.0
2018-02-28 15:15:00,224.6,224.6,224.13,224.13,8438.0,190.0661,190.0661,189.6684,189.6684,8438.0
2018-02-28 15:20:00,224.13,224.16,223.75,223.79,9620.0,189.6684,189.6937,189.3468,189.3806,9620.0
2018-02-28 15:25:00,223.8,224.09,223.51,223.99,9074.0,189.3891,189.6345,189.1437,189.5499,9074.0
2018-02-28 15:30:00,223.84,223.99,223.71,223.84,9622.0,189.4229,189.5499,189.3129,189.4229,9622.0
2018-02-28 15:35:00,223.8,224.32,223.74,224.32,8748.0,189.3891,189.8291,189.3383,189.8291,8748.0
2018-02-28 15:40:00,224.36,224.41,224.02,224.13,10273.0,189.863,189.9053,189.5753,189.6684,10273.0
2018-02-28 15:45:00,224.11,224.11,223.32,223.32,29147.0,189.6514,189.6514,188.9829,188.9829,29147.0
2018-02-28 15:50:00,223.26,223.39,223.02,223.02,20117.0,188.9321,189.0421,188.729,188.729,20117.0
2018-02-28 15:55:00,223.04,223.4,222.45,222.48,65256.0,188.7459,189.0506,188.2467,188.2721,65256.0
2018-03-01 09:30:00,222.98,223.45,222.2,222.42,26617.0,188.6952,189.0929,188.0351,188.2213,26617.0
2018-03-01 09:35:00,222.22,222.46,221.52,222.3,17462.0,188.052,188.2551,187.4597,188.1197,17462.0
2018-03-01 09:40:00,222.28,222.41,221.27,221.69,12841.0,188.1028,188.2128,187.2481,187.6035,12841.0
2018-03-01 09:45:00,221.7,222.59,221.69,222.26,10805.0,187.612,188.3651,187.6035,188.0859,10805.0
2018-03-01 09:50:00,222.33,222.74,222.15,222.33,12539.0,188.1451,188.4921,187.9928,188.1451,12539.0
2018-03-01 09:55:00,222.19,222.78,222.13,222.32,17979.0,188.0266,188.5259,187.9759,188.1367,17979.0
2018-03-01 10:00:00,222.16,222.83,221.93,222.82,13350.0,188.0013,188.5682,187.8066,188.5598,13350.0
2018-03-01 10:05:00,222.68,223.19,222.66,223.09,14584.0,188.4413,188.8729,188.4244,188.7883,14584.0
2018-03-01 10:10:00,222.99,223.06,222.48,222.73,15181.0,188.7036,188.7629,188.2721,188.4836,15181.0
2018-03-01 10:15:00,222.77,223.3,222.48,223.3,10058.0,188.5175,188.966,188.2721,188.966,10058.0
2018-03-01 10:20:00,223.35,223.56,222.96,223.56,12428.0,189.0083,189.186,188.6782,189.186,12428.0
2018-03-01 10:25:00,223.74,224.03,223.37,224.0,17229.0,189.3383,189.5837,189.0252,189.5583,17229.0
2018-03-01 10:30:00,224.03,224.76,223.8,224.52,26263.0,189.5837,190.2015,189.3891,189.9984,26263.0
2018-03-01 10:35:00,224.88,225.52,224.84,225.38,24200.0,190.303,190.8446,190.2692,190.7262,24200.0
2018-03-01 10:40:00,225.38,225.6,224.27,224.36,22879.0,190.7262,190.9123,189.7868,189.863,22879.0
2018-03-01 10:45:00,224.29,224.49,223.67,223.95,9157.0,189.8038,189.973,189.2791,189.516,9157.0
2018-03-01 10:50:00,223.65,223.96,223.42,223.66,6856.0,189.2622,189.5245,189.0675,189.2706,6856.0
2018-03-01 10:55:00,223.65,223.91,223.38,223.59,10550.0,189.2622,189.4822,189.0337,189.2114,10550.0
2018-03-01 11:00:00,223.53,223.97,223.27,223.97,13879.0,189.1606,189.533,188.9406,189.533,13879.0
2018-03-01 11:05:00,224.0,224.26,223.91,224.26,8575.0,189.5583,189.7784,189.4822,189.7784,8575.0
2018-03-01 11:10:00,224.21,224.21,223.84,223.94,9043.0,189.7361,189.7361,189.4229,189.5076,9043.0
2018-03-01 11:15:00,224.04,224.24,223.94,224.12,16059.0,189.5922,189.7614,189.5076,189.6599,16059.0
2018-03-01 11:20:00,224.15,224.25,223.88,223.95,9120.0,189.6853,189.7699,189.4568,189.516,9120.0
2018-03-01 11:25:00,223.95,223.95,223.33,223.41,9025.0,189.516,189.516,188.9914,189.0591,9025.0
2018-03-01 11:30:00,223.47,223.56,223.18,223.37,10640.0,189.1098,189.186,188.8644,189.0252,10640.0
2018-03-01 11:35:00,223.56,223.58,223.25,223.37,7050.0,189.186,189.2029,188.9237,189.0252,7050.0
2018-03-01 11:40:00,223.39,223.65,223.2,223.5,3553.0,189.0421,189.2622,188.8813,189.1352,3553.0
2018-03-01 11:45:00,223.79,224.01,223.61,223.62,5519.0,189.3806,189.5668,189.2283,189.2368,5519.0
2018-03-01 11:50:00,223.71,224.2,223.63,224.1,5700.0,189.3129,189.7276,189.2452,189.643,5700.0
2018-03-01 11:55:00,224.0,224.39,223.97,223.99,13599.0,189.5583,189.8884,189.533,189.5499,13599.0
2018-03-01 12:00:00,224.1,224.1,223.0,223.16,5707.0,189.643,189.643,188.7121,188.8475,5707.0
2018-03-01 12:05:00,223.23,223.55,223.03,223.22,6213.0,188.9067,189.1775,188.7375,188.8983,6213.0
2018-03-01 12:10:00,223.23,223.52,223.05,223.17,5514.0,188.9067,189.1521,188.7544,188.856,5514.0
2018-03-01 12:15:00,223.1,223.23,222.62,222.71,4892.0,188.7967,188.9067,188.3905,188.4667,4892.0
2018-03-01 12:20:00,222.62,222.7,222.27,222.31,5627.0,188.3905,188.4582,188.0943,188.1282,5627.0
2018-03-01 12:25:00,222.18,222.4,221.91,222.2,10240.0,188.0182,188.2044,187.7897,188.0351,10240.0
2018-03-01 12:30:00,222.16,222.16,221.66,221.97,7354.0,188.0013,188.0013,187.5781,187.8405,7354.0
2018-03-01 12:35:00,221.9,222.18,221.89,221.98,8974.0,187.7812,188.0182,187.7728,187.8489,8974.0
2018-03-01 12:40:00,222.15,222.49,221.9,222.29,10899.0,187.9928,188.2805,187.7812,188.1113,10899.0
2018-03-01 12:45:00,222.39,222.6,222.06,222.6,5064.0,188.1959,188.3736,187.9166,188.3736,5064.0
2018-03-01 12:50:00,222.62,222.74,222.28,222.68,12602.0,188.3905,188.4921,188.1028,188.4413,12602.0
2018-03-01 12:55:00,222.78,222.79,222.08,222.17,8024.0,188.5259,188.5344,187.9336,188.0097,8024.0
2018-03-01 13:00:00,222.2,222.2,220.89,220.98,10386.0,188.0351,188.0351,186.9265,187.0027,10386.0
2018-03-01 13:05:00,220.99,221.3,220.6,220.84,8835.0,187.0111,187.2735,186.6811,186.8842,8835.0
2018-03-01 13:10:00,220.76,221.32,220.61,221.27,7470.0,186.8165,187.2904,186.6896,187.2481,7470.0
2018-03-01 13:15:00,221.36,221.43,221.17,221.39,7368.0,187.3243,187.3835,187.1635,187.3496,7368.0
2018-03-01 13:20:00,221.37,221.6,221.08,221.53,21961.0,187.3327,187.5274,187.0873,187.4681,21961.0
2018-03-01 13:25:00,221.64,222.04,221.64,221.85,13257.0,187.5612,187.8997,187.5612,187.7389,13257.0
2018-03-01 13:30:00,221.96,222.23,221.49,221.5,21353.0,187.832,188.0605,187.4343,187.4427,21353.0
2018-03-01 13:35:00,221.35,221.36,221.06,221.16,6581.0,187.3158,187.3243,187.0704,187.155,6581.0
2018-03-01 13:40:00,221.17,221.2,220.25,220.26,11640.0,187.1635,187.1889,186.3849,186.3934,11640.0
2018-03-01 13:45:00,220.35,220.35,219.67,220.12,15399.0,186.4696,186.4696,185.8941,186.2749,15399.0
2018-03-01 13:50:00,220.09,220.39,219.84,220.18,14919.0,186.2495,186.5034,186.038,186.3257,14919.0
2018-03-01 13:55:00,220.16,220.21,219.7,219.98,15092.0,186.3088,186.3511,185.9195,186.1564,15092.0
2018-03-01 14:00:00,219.97,220.06,218.87,219.48,21041.0,186.148,186.2241,185.2171,185.7333,21041.0
2018-03-01 14:05:00,219.34,219.7,219.14,219.26,9972.0,185.6148,185.9195,185.4456,185.5472,9972.0
2018-03-01 14:10:00,219.3,219.47,218.4,218.4,11310.0,185.581,185.7249,184.8194,184.8194,11310.0
2018-03-01 14:15:00,218.42,219.1,218.11,219.09,19592.0,184.8363,185.4118,184.574,185.4033,19592.0
2018-03-01 14:20:00,219.18,219.55,218.87,219.0,28038.0,185.4795,185.7926,185.2171,185.3271,28038.0
2018-03-01 14:25:00,219.02,219.25,218.68,219.25,14345.0,185.3441,185.5387,185.0563,185.5387,14345.0
2018-03-01 14:30:00,219.34,219.48,218.7,218.95,17584.0,185.6148,185.7333,185.0733,185.2848,17584.0
2018-03-01 14:35:00,218.79,218.87,218.16,218.17,16958.0,185.1494,185.2171,184.6163,184.6247,16958.0
2018-03-01 14:40:00,218.11,218.75,218.0,218.62,14535.0,184.574,185.1156,184.4809,185.0056,14535.0
2018-03-01 14:45:00,218.42,218.75,218.24,218.28,11924.0,184.8363,185.1156,184.684,184.7178,11924.0
2018-03-01 14:50:00,218.38,218.81,218.28,218.5,14649.0,184.8025,185.1663,184.7178,184.904,14649.0
2018-03-01 14:55:00,218.47,219.01,218.47,218.75,19853.0,184.8786,185.3356,184.8786,185.1156,19853.0
2018-03-01 15:00:00,218.73,218.85,218.21,218.3,13588.0,185.0986,185.2002,184.6586,184.7348,13588.0
2018-03-01 15:05:00,218.31,219.55,218.31,219.55,12983.0,184.7432,185.7926,184.7432,185.7926,12983.0
2018-03-01 15:10:00,219.45,220.36,219.2,220.08,11984.0,185.7079,186.478,185.4964,186.2411,11984.0
2018-03-01 15:15:00,220.11,220.82,219.92,220.81,21721.0,186.2665,186.8673,186.1057,186.8588,21721.0
2018-03-01 15:20:00,220.71,220.71,219.85,219.96,17038.0,186.7742,186.7742,186.0464,186.1395,17038.0
2018-03-01 15:25:00,219.8,220.47,219.76,220.03,14078.0,186.0041,186.5711,185.9703,186.1988,14078.0
2018-03-01 15:30:00,220.04,220.29,219.22,219.33,23007.0,186.2072,186.4188,185.5133,185.6064,23007.0
2018-03-01 15:35:00,219.25,219.25,218.66,218.8,42786.0,185.5387,185.5387,185.0394,185.1579,42786.0
2018-03-01 15:40:00,218.79,218.96,218.58,218.59,105795.0,185.1494,185.2933,184.9717,184.9802,105795.0
2018-03-01 15:45:00,218.58,219.24,218.47,219.22,118490.0,184.9717,185.5302,184.8786,185.5133,118490.0
2018-03-01 15:50:00,219.24,220.12,219.23,219.66,68087.0,185.5302,186.2749,185.5218,185.8856,68087.0
2018-03-01 15:55:00,219.64,219.98,218.7,219.24,168641.0,185.8687,186.1564,185.0733,185.5302,168641.0
2018-03-02 09:30:00,217.73,219.39,217.68,219.35,40739.0,184.2524,185.6572,184.2101,185.6233,40739.0
2018-03-02 09:35:00,219.35,220.07,218.0,218.1,19793.0,185.6233,186.2326,184.4809,184.5655,19793.0
2018-03-02 09:40:00,218.1,218.86,217.86,217.99,44302.0,184.5655,185.2087,184.3624,184.4724,44302.0
2018-03-02 09:45:00,218.0,219.0,217.96,218.97,26812.0,184.4809,185.3271,184.447,185.3017,26812.0
2018-03-02 09:50:00,218.83,219.4,218.66,218.85,13419.0,185.1833,185.6656,185.0394,185.2002,13419.0
2018-03-02 09:55:00,218.65,218.68,218.01,218.39,34129.0,185.0309,185.0563,184.4893,184.8109,34129.0
2018-03-02 10:00:00,218.47,218.79,218.25,218.36,19463.0,184.8786,185.1494,184.6924,184.7855,19463.0
2018-03-02 10:05:00,218.25,218.62,218.15,218.62,27330.0,184.6924,185.0056,184.6078,185.0056,27330.0
2018-03-02 10:10:00,218.66,218.78,218.22,218.62,15663.0,185.0394,185.141,184.6671,185.0056,15663.0
2018-03-02 10:15:00,218.4,218.48,217.81,217.99,10235.0,184.8194,184.8871,184.3201,184.4724,10235.0
2018-03-02 10:20:00,217.94,218.58,217.65,218.58,8875.0,184.4301,184.9717,184.1847,184.9717,8875.0
2018-03-02 10:25:00,218.51,219.31,218.46,219.2,11929.0,184.9125,185.5895,184.8702,185.4964,11929.0
2018-03-02 10:30:00,219.08,219.86,219.05,219.86,9371.0,185.3948,186.0549,185.3694,186.0549,9371.0
2018-03-02 10:35:00,219.76,219.81,219.43,219.49,9890.0,185.9703,186.0126,185.691,185.7418,9890.0
2018-03-02 10:40:00,219.44,220.2,219.43,220.19,34716.0,185.6995,186.3426,185.691,186.3342,34716.0
2018-03-02 10:45:00,220.25,220.32,219.49,219.91,10829.0,186.3849,186.4442,185.7418,186.0972,10829.0
2018-03-02 10:50:00,220.0,220.04,219.49,220.03,10940.0,186.1734,186.2072,185.7418,186.1988,10940.0
2018-03-02 10:55:00,220.14,220.2,219.11,219.23,5258.0,186.2918,186.3426,185.4202,185.5218,5258.0
2018-03-02 11:00:00,219.23,219.59,219.08,219.31,9692.0,185.5218,185.8264,185.3948,185.5895,9692.0
2018-03-02 11:05:00,219.27,219.27,218.89,219.0,10793.0,185.5556,185.5556,185.234,185.3271,10793.0
2018-03-02 11:10:00,218.9,218.97,218.58,218.58,9013.0,185.2425,185.3017,184.9717,184.9717,9013.0
2018-03-02 11:15:00,218.62,219.19,218.52,219.19,24094.0,185.0056,185.4879,184.9209,185.4879,24094.0
2018-03-02 11:20:00,219.07,219.27,218.98,219.27,7700.0,185.3864,185.5556,185.3102,185.5556,7700.0
2018-03-02 11:25:00,219.3,220.2,219.3,220.2,8217.0,185.581,186.3426,185.581,186.3426,8217.0
2018-03-02 11:30:00,220.01,220.19,219.56,219.68,8842.0,186.1818,186.3342,185.801,185.9026,8842.0
2018-03-02 11:35:00,219.66,219.77,219.26,219.52,7578.0,185.8856,185.9787,185.5472,185.7672,7578.0
2018-03-02 11:40:00,219.53,220.41,219.52,220.03,11733.0,185.7756,186.5203,185.7672,186.1988,11733.0
2018-03-02 11:45:00,220.06,220.67,220.03,220.66,5978.0,186.2241,186.7404,186.1988,186.7319,5978.0
2018-03-02 11:50:00,220.65,221.02,220.6,220.77,11899.0,186.7234,187.0365,186.6811,186.825,11899.0
2018-03-02 11:55:00,220.78,221.25,220.72,221.22,8320.0,186.8334,187.2312,186.7827,187.2058,8320.0
2018-03-02 12:00:00,221.22,221.62,221.13,221.26,32999.0,187.2058,187.5443,187.1296,187.2396,32999.0
2018-03-02 12:05:00,221.08,221.13,220.9,221.02,8840.0,187.0873,187.1296,186.935,187.0365,8840.0
2018-03-02 12:10:00,221.16,221.28,221.0,221.15,12443.0,187.155,187.2566,187.0196,187.1465,12443.0
2018-03-02 12:15:00,221.1,221.32,220.87,220.97,12670.0,187.1042,187.2904,186.9096,186.9942,12670.0
2018-03-02 12:20:00,221.02,221.34,220.77,221.31,11184.0,187.0365,187.3073,186.825,187.2819,11184.0
2018-03-02 12:25:00,221.32,221.69,221.09,221.31,13551.0,187.2904,187.6035,187.0958,187.2819,13551.0
2018-03-02 12:30:00,221.41,221.65,220.81,220.98,10216.0,187.3666,187.5697,186.8588,187.0027,10216.0
2018-03-02 12:35:00,221.01,221.43,220.99,221.12,6151.0,187.0281,187.3835,187.0111,187.1212,6151.0
2018-03-02 12:40:00,221.06,221.61,221.01,221.54,10143.0,187.0704,187.5358,187.0281,187.4766,10143.0
2018-03-02 12:45:00,221.61,222.08,221.59,222.0,13106.0,187.5358,187.9336,187.5189,187.8659,13106.0
2018-03-02 12:50:00,222.0,222.25,221.91,222.25,7469.0,187.8659,188.0774,187.7897,188.0774,7469.0
2018-03-02 12:55:00,222.25,222.56,221.96,222.56,10706.0,188.0774,188.3398,187.832,188.3398,10706.0
2018-03-02 13:00:00,222.5,222.66,222.38,222.43,32291.0,188.289,188.4244,188.1874,188.2297,32291.0
2018-03-02 13:05:00,222.44,222.46,221.75,221.9,8212.0,188.2382,188.2551,187.6543,187.7812,8212.0
2018-03-02 13:10:00,221.88,221.89,221.08,221.08,7193.0,187.7643,187.7728,187.0873,187.0873,7193.0
2018-03-02 13:15:00,221.19,221.46,221.18,221.29,6200.0,187.1804,187.4089,187.1719,187.265,6200.0
2018-03-02 13:20:00,221.38,221.5,221.18,221.18,4336.0,187.3412,187.4427,187.1719,187.1719,4336.0
2018-03-02 13:25:00,221.21,221.27,220.79,220.84,3238.0,187.1973,187.2481,186.8419,186.8842,3238.0
2018-03-02 13:30:00,220.88,221.0,220.6,220.62,7152.0,186.9181,187.0196,186.6811,186.698,7152.0
2018-03-02 13:35:00,220.62,220.89,220.31,220.64,7910.0,186.698,186.9265,186.4357,186.715,7910.0
2018-03-02 13:40:00,220.73,221.05,220.6,220.94,10542.0,186.7911,187.0619,186.6811,186.9688,10542.0
2018-03-02 13:45:00,220.94,221.58,220.94,221.43,10783.0,186.9688,187.5104,186.9688,187.3835,10783.0
2018-03-02 13:50:00,221.45,221.84,221.43,221.78,31366.0,187.4004,187.7305,187.3835,187.6797,31366.0
2018-03-02 13:55:00,221.79,221.83,221.17,221.27,15208.0,187.6881,187.722,187.1635,187.2481,15208.0
2018-03-02 14:00:00,221.25,221.8,221.05,221.8,11778.0,187.2312,187.6966,187.0619,187.6966,11778.0
2018-03-02 14:05:00,221.85,221.86,221.67,221.8,5224.0,187.7389,187.7474,187.5866,187.6966,5224.0
2018-03-02 14:10:00,221.84,222.31,221.84,222.21,10795.0,187.7305,188.1282,187.7305,188.0436,10795.0
2018-03-02 14:15:00,222.22,222.7,221.98,222.22,17143.0,188.052,188.4582,187.8489,188.052,17143.0
2018-03-02 14:20:00,222.08,222.19,221.79,221.9,19669.0,187.9336,188.0266,187.6881,187.7812,19669.0
2018-03-02 14:25:00,221.95,222.42,221.93,222.3,22976.0,187.8235,188.2213,187.8066,188.1197,22976.0
2018-03-02 14:30:00,222.37,222.51,221.7,221.7,24627.0,188.179,188.2974,187.612,187.612,24627.0
2018-03-02 14:35:00,221.69,221.93,221.49,221.89,26824.0,187.6035,187.8066,187.4343,187.7728,26824.0
2018-03-02 14:40:00,221.81,221.98,221.71,221.95,13000.0,187.7051,187.8489,187.6204,187.8235,13000.0
2018-03-02 14:45:00,221.99,222.13,221.9,222.13,10302.0,187.8574,187.9759,187.7812,187.9759,10302.0
2018-03-02 14:50:00,222.15,222.44,222.15,222.29,30874.0,187.9928,188.2382,187.9928,188.1113,30874.0
2018-03-02 14:55:00,222.25,222.29,221.85,221.86,35963.0,188.0774,188.1113,187.7389,187.7474,35963.0
2018-03-02 15:00:00,221.76,222.13,221.62,222.08,31921.0,187.6628,187.9759,187.5443,187.9336,31921.0
2018-03-02 15:05:00,222.02,222.13,221.68,222.13,39028.0,187.8828,187.9759,187.5951,187.9759,39028.0
2018-03-02 15:10:00,222.14,222.24,221.29,221.58,20414.0,187.9843,188.069,187.265,187.5104,20414.0
2018-03-02 15:15:00,221.64,221.66,221.4,221.48,10103.0,187.5612,187.5781,187.3581,187.4258,10103.0
2018-03-02 15:20:00,221.56,221.71,221.33,221.67,9414.0,187.4935,187.6204,187.2989,187.5866,9414.0
2018-03-02 15:25:00,221.64,221.75,221.35,221.7,13004.0,187.5612,187.6543,187.3158,187.612,13004.0
2018-03-02 15:30:00,221.7,222.4,221.67,222.35,17490.0,187.612,188.2044,187.5866,188.162,17490.0
2018-03-02 15:35:00,222.39,223.03,222.31,223.03,26004.0,188.1959,188.7375,188.1282,188.7375,26004.0
2018-03-02 15:40:00,223.02,223.78,222.92,223.7,51645.0,188.729,189.3722,188.6444,189.3045,51645.0
2018-03-02 15:45:00,223.63,223.68,223.26,223.67,110518.0,189.2452,189.2875,188.9321,189.2791,110518.0
2018-03-02 15:50:00,223.68,224.02,223.58,223.78,83083.0,189.2875,189.5753,189.2029,189.3722,83083.0
2018-03-02 15:55:00,223.73,223.84,223.21,223.4,199794.0,189.3299,189.4229,188.8898,189.0506,199794.0
2018-03-05 09:30:00,220.64,221.75,219.3,221.75,31198.0,186.715,187.6543,185.581,187.6543,31198.0
2018-03-05 09:35:00,221.8,222.83,221.66,222.83,13308.0,187.6966,188.5682,187.5781,188.5682,13308.0
2018-03-05 09:40:00,222.7,222.78,221.56,221.71,12735.0,188.4582,188.5259,187.4935,187.6204,12735.0
2018-03-05 09:45:00,221.52,221.79,221.15,221.67,15996.0,187.4597,187.6881,187.1465,187.5866,15996.0
2018-03-05 09:50:00,221.65,222.03,221.55,221.8,6878.0,187.5697,187.8912,187.485,187.6966,6878.0
2018-03-05 09:55:00,221.82,221.9,221.23,221.54,12432.0,187.7135,187.7812,187.2142,187.4766,12432.0
2018-03-05 10:00:00,221.58,221.82,221.39,221.75,19277.0,187.5104,187.7135,187.3496,187.6543,19277.0
2018-03-05 10:05:00,221.75,221.81,220.27,220.4,28994.0,187.6543,187.7051,186.4019,186.5119,28994.0
2018-03-05 10:10:00,220.43,220.66,220.0,220.38,17855.0,186.5373,186.7319,186.1734,186.4949,17855.0
2018-03-05 10:15:00,220.46,220.91,220.39,220.91,38087.0,186.5626,186.9435,186.5034,186.9435,38087.0
2018-03-05 10:20:00,220.95,221.42,220.92,220.95,20824.0,186.9773,187.375,186.9519,186.9773,20824.0
2018-03-05 10:25:00,220.99,221.2,220.8,221.09,24320.0,187.0111,187.1889,186.8504,187.0958,24320.0
2018-03-05 10:30:00,221.07,221.4,220.97,221.35,23689.0,187.0788,187.3581,186.9942,187.3158,23689.0
2018-03-05 10:35:00,221.4,222.0,221.32,221.98,14937.0,187.3581,187.8659,187.2904,187.8489,14937.0
2018-03-05 10:40:00,221.98,222.34,221.88,221.97,20681.0,187.8489,188.1536,187.7643,187.8405,20681.0
2018-03-05 10:45:00,221.97,222.13,221.4,221.42,16127.0,187.8405,187.9759,187.3581,187.375,16127.0
2018-03-05 10:50:00,221.49,221.56,221.25,221.33,12776.0,187.4343,187.4935,187.2312,187.2989,12776.0
2018-03-05 10:55:00,221.26,221.98,221.03,221.76,12294.0,187.2396,187.8489,187.045,187.6628,12294.0
2018-03-05 11:00:00,221.78,222.25,221.62,222.07,26252.0,187.6797,188.0774,187.5443,187.9251,26252.0
2018-03-05 11:05:00,221.98,222.54,221.81,222.39,13953.0,187.8489,188.3228,187.7051,188.1959,13953.0
2018-03-05 11:10:00,222.28,222.42,222.0,222.0,11257.0,188.1028,188.2213,187.8659,187.8659,11257.0
2018-03-05 11:15:00,222.04,222.22,221.94,222.22,8806.0,187.8997,188.052,187.8151,188.052,8806.0
2018-03-05 11:20:00,222.07,222.51,222.05,222.4,12641.0,187.9251,188.2974,187.9082,188.2044,12641.0
2018-03-05 11:25:00,222.4,222.57,222.35,222.35,5948.0,188.2044,188.3482,188.162,188.162,5948.0
2018-03-05 11:30:00,222.38,222.44,222.17,222.25,8540.0,188.1874,188.2382,188.0097,188.0774,8540.0
2018-03-05 11:35:00,222.32,222.84,222.15,222.84,10328.0,188.1367,188.5767,187.9928,188.5767,10328.0
2018-03-05 11:40:00,222.96,223.05,222.7,222.85,9143.0,188.6782,188.7544,188.4582,188.5852,9143.0
2018-03-05 11:45:00,222.88,223.15,222.78,222.81,8537.0,188.6105,188.839,188.5259,188.5513,8537.0
2018-03-05 11:50:00,222.82,222.99,222.46,222.47,5154.0,188.5598,188.7036,188.2551,188.2636,5154.0
2018-03-05 11:55:00,222.5,222.62,222.25,222.62,10195.0,188.289,188.3905,188.0774,188.3905,10195.0
2018-03-05 12:00:00,222.73,223.26,222.73,223.26,8641.0,188.4836,188.9321,188.4836,188.9321,8641.0
2018-03-05 12:05:00,223.3,223.36,223.1,223.1,3507.0,188.966,189.0167,188.7967,188.7967,3507.0
2018-03-05 12:10:00,223.17,223.38,222.97,222.98,6019.0,188.856,189.0337,188.6867,188.6952,6019.0
2018-03-05 12:15:00,222.95,223.12,222.92,222.92,7714.0,188.6698,188.8136,188.6444,188.6444,7714.0
2018-03-05 12:20:00,222.92,222.99,222.61,222.65,17322.0,188.6444,188.7036,188.3821,188.4159,17322.0
2018-03-05 12:25:00,222.63,222.89,222.55,222.76,3853.0,188.399,188.619,188.3313,188.509,3853.0
2018-03-05 12:30:00,222.82,222.89,222.39,222.65,12995.0,188.5598,188.619,188.1959,188.4159,12995.0
2018-03-05 12:35:00,222.75,222.93,222.72,222.88,5001.0,188.5005,188.6529,188.4751,188.6105,5001.0
2018-03-05 12:40:00,222.94,223.04,222.78,223.01,10636.0,188.6613,188.7459,188.5259,188.7206,10636.0
2018-03-05 12:45:00,223.17,223.17,222.85,222.85,5156.0,188.856,188.856,188.5852,188.5852,5156.0
2018-03-05 12:50:00,222.89,223.05,222.77,222.8,11267.0,188.619,188.7544,188.5175,188.5428,11267.0
2018-03-05 12:55:00,222.83,222.91,222.66,222.8,5753.0,188.5682,188.6359,188.4244,188.5428,5753.0
2018-03-05 13:00:00,222.8,223.1,222.76,223.01,5404.0,188.5428,188.7967,188.509,188.7206,5404.0
2018-03-05 13:05:00,223.05,223.05,222.75,222.83,2082.0,188.7544,188.7544,188.5005,188.5682,2082.0
2018-03-05 13:10:00,222.83,222.92,222.75,222.83,8619.0,188.5682,188.6444,188.5005,188.5682,8619.0
2018-03-05 13:15:00,222.84,222.9,222.69,222.85,12706.0,188.5767,188.6275,188.4498,188.5852,12706.0
2018-03-05 13:20:00,222.88,223.08,222.78,223.08,1800.0,188.6105,188.7798,188.5259,188.7798,1800.0
2018-03-05 13:25:00,223.06,223.16,222.92,222.95,6014.0,188.7629,188.8475,188.6444,188.6698,6014.0
2018-03-05 13:30:00,222.98,223.12,222.76,222.92,5364.0,188.6952,188.8136,188.509,188.6444,5364.0
2018-03-05 13:35:00,222.91,223.06,222.91,223.06,4788.0,188.6359,188.7629,188.6359,188.7629,4788.0
2018-03-05 13:40:00,223.08,223.36,223.0,223.07,16027.0,188.7798,189.0167,188.7121,188.7713,16027.0
2018-03-05 13:45:00,223.1,223.25,222.96,223.17,5017.0,188.7967,188.9237,188.6782,188.856,5017.0
2018-03-05 13:50:00,223.22,223.46,223.22,223.42,5086.0,188.8983,189.1014,188.8983,189.0675,5086.0
2018-03-05 13:55:00,223.48,223.9,223.48,223.58,8416.0,189.1183,189.4737,189.1183,189.2029,8416.0
2018-03-05 14:00:00,223.76,224.06,223.76,223.86,7970.0,189.3552,189.6091,189.3552,189.4399,7970.0
2018-03-05 14:05:00,223.86,223.86,223.64,223.74,8188.0,189.4399,189.4399,189.2537,189.3383,8188.0
2018-03-05 14:10:00,223.76,223.76,223.18,223.36,10264.0,189.3552,189.3552,188.8644,189.0167,10264.0
2018-03-05 14:15:00,223.34,223.55,223.07,223.07,5200.0,188.9998,189.1775,188.7713,188.7713,5200.0
2018-03-05 14:20:00,222.95,223.11,222.87,222.98,11650.0,188.6698,188.8052,188.6021,188.6952,11650.0
2018-03-05 14:25:00,223.02,223.32,223.02,223.09,7707.0,188.729,188.9829,188.729,188.7883,7707.0
2018-03-05 14:30:00,223.2,223.47,223.19,223.2,7283.0,188.8813,189.1098,188.8729,188.8813,7283.0
2018-03-05 14:35:00,223.29,223.59,223.08,223.59,11072.0,188.9575,189.2114,188.7798,189.2114,11072.0
2018-03-05 14:40:00,223.62,223.79,223.6,223.77,6829.0,189.2368,189.3806,189.2198,189.3637,6829.0
2018-03-05 14:45:00,223.81,223.83,223.61,223.63,7949.0,189.3976,189.4145,189.2283,189.2452,7949.0
2018-03-05 14:50:00,223.73,223.85,223.54,223.58,6097.0,189.3299,189.4314,189.1691,189.2029,6097.0
2018-03-05 14:55:00,223.58,223.82,223.58,223.67,9075.0,189.2029,189.406,189.2029,189.2791,9075.0
2018-03-05 15:00:00,223.68,223.88,223.67,223.87,8532.0,189.2875,189.4568,189.2791,189.4483,8532.0
2018-03-05 15:05:00,223.89,224.27,223.76,223.77,21217.0,189.4653,189.7868,189.3552,189.3637,21217.0
2018-03-05 15:10:00,223.77,223.94,223.72,223.86,8720.0,189.3637,189.5076,189.3214,189.4399,8720.0
2018-03-05 15:15:00,223.89,223.9,223.61,223.8,11496.0,189.4653,189.4737,189.2283,189.3891,11496.0
2018-03-05 15:20:00,223.82,224.0,223.72,223.97,10765.0,189.406,189.5583,189.3214,189.533,10765.0
2018-03-05 15:25:00,223.95,223.96,223.54,223.56,10701.0,189.516,189.5245,189.1691,189.186,10701.0
2018-03-05 15:30:00,223.52,224.35,223.49,224.35,22516.0,189.1521,189.8545,189.1268,189.8545,22516.0
2018-03-05 15:35:00,224.25,224.34,224.09,224.19,15747.0,189.7699,189.8461,189.6345,189.7191,15747.0
2018-03-05 15:40:00,224.18,224.44,224.15,224.4,14199.0,189.7107,189.9307,189.6853,189.8968,14199.0
2018-03-05 15:45:00,224.4,224.6,224.26,224.35,15773.0,189.8968,190.0661,189.7784,189.8545,15773.0
2018-03-05 15:50:00,224.31,224.63,224.23,224.59,64331.0,189.8207,190.0915,189.753,190.0576,64331.0
2018-03-05 15:55:00,224.6,224.76,224.44,224.63,118976.0,190.0661,190.2015,189.9307,190.0915,118976.0
2018-03-06 09:30:00,225.08,225.44,224.0,224.75,50321.0,190.4723,190.7769,189.5583,190.193,50321.0
2018-03-06 09:35:00,224.57,224.75,223.16,223.83,36249.0,190.0407,190.193,188.8475,189.4145,36249.0
2018-03-06 09:40:00,223.69,224.54,223.49,223.49,17224.0,189.296,190.0153,189.1268,189.1268,17224.0
2018-03-06 09:45:00,223.7,224.15,223.55,223.94,18138.0,189.3045,189.6853,189.1775,189.5076,18138.0
2018-03-06 09:50:00,224.1,224.34,223.79,224.26,27162.0,189.643,189.8461,189.3806,189.7784,27162.0
2018-03-06 09:55:00,224.32,224.34,224.06,224.27,15024.0,189.8291,189.8461,189.6091,189.7868,15024.0
2018-03-06 10:00:00,224.27,224.67,224.24,224.32,17554.0,189.7868,190.1253,189.7614,189.8291,17554.0
2018-03-06 10:05:00,224.32,224.7,224.22,224.29,26331.0,189.8291,190.1507,189.7445,189.8038,26331.0
2018-03-06 10:10:00,224.34,224.35,223.97,224.21,9900.0,189.8461,189.8545,189.533,189.7361,9900.0
2018-03-06 10:15:00,224.28,224.81,224.28,224.75,6152.0,189.7953,190.2438,189.7953,190.193,6152.0
2018-03-06 10:20:00,224.67,224.86,224.53,224.86,8186.0,190.1253,190.2861,190.0068,190.2861,8186.0
2018-03-06 10:25:00,224.87,225.3,224.8,225.17,17780.0,190.2946,190.6585,190.2353,190.5484,17780.0
2018-03-06 10:30:00,225.12,225.27,224.66,224.77,8194.0,190.5061,190.6331,190.1169,190.2099,8194.0
2018-03-06 10:35:00,224.71,224.71,224.31,224.59,10408.0,190.1592,190.1592,189.8207,190.0576,10408.0
2018-03-06 10:40:00,224.58,224.61,224.14,224.57,10777.0,190.0492,190.0745,189.6768,190.0407,10777.0
2018-03-06 10:45:00,224.56,224.75,223.89,224.2,19215.0,190.0322,190.193,189.4653,189.7276,19215.0
2018-03-06 10:50:00,224.11,224.19,223.82,224.08,11072.0,189.6514,189.7191,189.406,189.626,11072.0
2018-03-06 10:55:00,224.09,224.23,223.7,223.97,11303.0,189.6345,189.753,189.3045,189.533,11303.0
2018-03-06 11:00:00,223.79,223.97,223.61,223.72,7551.0,189.3806,189.533,189.2283,189.3214,7551.0
2018-03-06 11:05:00,223.74,223.85,223.58,223.8,3967.0,189.3383,189.4314,189.2029,189.3891,3967.0
2018-03-06 11:10:00,223.81,224.1,223.71,223.91,7040.0,189.3976,189.643,189.3129,189.4822,7040.0
2018-03-06 11:15:00,224.05,224.24,223.75,224.18,8564.0,189.6007,189.7614,189.3468,189.7107,8564.0
2018-03-06 11:20:00,224.09,224.12,223.62,223.81,11258.0,189.6345,189.6599,189.2368,189.3976,11258.0
2018-03-06 11:25:00,223.77,223.92,223.4,223.59,8229.0,189.3637,189.4906,189.0506,189.2114,8229.0
2018-03-06 11:30:00,223.7,223.94,223.41,223.65,5007.0,189.3045,189.5076,189.0591,189.2622,5007.0
2018-03-06 11:35:00,223.7,223.82,223.5,223.53,2660.0,189.3045,189.406,189.1352,189.1606,2660.0
2018-03-06 11:40:00,223.58,223.73,223.36,223.67,3102.0,189.2029,189.3299,189.0167,189.2791,3102.0
2018-03-06 11:45:00,223.52,223.75,223.39,223.7,4250.0,189.1521,189.3468,189.0421,189.3045,4250.0
2018-03-06 11:50:00,223.67,223.67,223.5,223.66,1833.0,189.2791,189.2791,189.1352,189.2706,1833.0
2018-03-06 11:55:00,223.81,223.96,223.57,223.75,7138.0,189.3976,189.5245,189.1945,189.3468,7138.0
2018-03-06 12:00:00,223.74,223.84,223.66,223.79,2210.0,189.3383,189.4229,189.2706,189.3806,2210.0
2018-03-06 12:05:00,223.86,224.05,223.83,223.96,2446.0,189.4399,189.6007,189.4145,189.5245,2446.0
2018-03-06 12:10:00,223.99,223.99,223.73,223.97,3244.0,189.5499,189.5499,189.3299,189.533,3244.0
2018-03-06 12:15:00,223.9,223.99,223.75,223.99,5897.0,189.4737,189.5499,189.3468,189.5499,5897.0
2018-03-06 12:20:00,223.94,224.18,223.6,223.62,8487.0,189.5076,189.7107,189.2198,189.2368,8487.0
2018-03-06 12:25:00,223.71,223.8,223.4,223.4,5013.0,189.3129,189.3891,189.0506,189.0506,5013.0
2018-03-06 12:30:00,223.36,223.54,223.35,223.43,8540.0,189.0167,189.1691,189.0083,189.076,8540.0
2018-03-06 12:35:00,223.55,223.56,223.31,223.46,2500.0,189.1775,189.186,188.9744,189.1014,2500.0
2018-03-06 12:40:00,223.44,223.84,223.44,223.83,5266.0,189.0844,189.4229,189.0844,189.4145,5266.0
2018-03-06 12:45:00,223.84,224.26,223.81,224.26,16076.0,189.4229,189.7784,189.3976,189.7784,16076.0
2018-03-06 12:50:00,224.35,224.55,224.32,224.46,3826.0,189.8545,190.0238,189.8291,189.9476,3826.0
2018-03-06 12:55:00,224.43,224.82,224.35,224.82,5596.0,189.9222,190.2523,189.8545,190.2523,5596.0
2018-03-06 13:00:00,224.89,225.0,224.84,224.91,11635.0,190.3115,190.4046,190.2692,190.3284,11635.0
2018-03-06 13:05:00,224.97,225.24,224.94,224.98,11230.0,190.3792,190.6077,190.3538,190.3877,11230.0
2018-03-06 13:10:00,225.05,225.1,224.44,224.56,14393.0,190.4469,190.4892,189.9307,190.0322,14393.0
2018-03-06 13:15:00,224.56,224.73,224.51,224.72,4552.0,190.0322,190.1761,189.9899,190.1676,4552.0
2018-03-06 13:20:00,224.62,225.07,224.62,225.01,16188.0,190.083,190.4638,190.083,190.413,16188.0
2018-03-06 13:25:00,224.96,225.1,224.74,225.1,16509.0,190.3707,190.4892,190.1846,190.4892,16509.0
2018-03-06 13:30:00,225.16,225.16,224.88,225.07,14254.0,190.54,190.54,190.303,190.4638,14254.0
2018-03-06 13:35:00,225.05,225.05,224.72,224.79,2213.0,190.4469,190.4469,190.1676,190.2269,2213.0
2018-03-06 13:40:00,224.79,224.79,224.6,224.7,6282.0,190.2269,190.2269,190.0661,190.1507,6282.0
2018-03-06 13:45:00,224.68,224.7,224.39,224.6,16043.0,190.1338,190.1507,189.8884,190.0661,16043.0
2018-03-06 13:50:00,224.55,224.55,224.22,224.22,11915.0,190.0238,190.0238,189.7445,189.7445,11915.0
2018-03-06 13:55:00,224.27,224.27,223.79,223.92,4703.0,189.7868,189.7868,189.3806,189.4906,4703.0
2018-03-06 14:00:00,223.94,224.14,223.93,224.08,8598.0,189.5076,189.6768,189.4991,189.626,8598.0
2018-03-06 14:05:00,224.06,224.32,223.94,224.32,29987.0,189.6091,189.8291,189.5076,189.8291,29987.0
2018-03-06 14:10:00,224.32,224.55,224.3,224.39,10685.0,189.8291,190.0238,189.8122,189.8884,10685.0
2018-03-06 14:15:00,224.34,224.57,224.24,224.56,11828.0,189.8461,190.0407,189.7614,190.0322,11828.0
2018-03-06 14:20:00,224.51,224.68,224.44,224.6,7004.0,189.9899,190.1338,189.9307,190.0661,7004.0
2018-03-06 14:25:00,224.51,224.73,224.49,224.6,5971.0,189.9899,190.1761,189.973,190.0661,5971.0
2018-03-06 14:30:00,224.58,224.88,224.58,224.86,4713.0,190.0492,190.303,190.0492,190.2861,4713.0
2018-03-06 14:35:00,224.98,225.1,224.88,225.0,9018.0,190.3877,190.4892,190.303,190.4046,9018.0
2018-03-06 14:40:00,224.95,225.0,224.7,224.87,4377.0,190.3623,190.4046,190.1507,190.2946,4377.0
2018-03-06 14:45:00,224.82,225.0,224.59,224.92,7387.0,190.2523,190.4046,190.0576,190.3369,7387.0
2018-03-06 14:50:00,225.01,225.05,224.7,224.81,12482.0,190.413,190.4469,190.1507,190.2438,12482.0
2018-03-06 14:55:00,224.81,224.85,224.65,224.8,10121.0,190.2438,190.2776,190.1084,190.2353,10121.0
2018-03-06 15:00:00,224.76,225.0,224.71,224.75,9577.0,190.2015,190.4046,190.1592,190.193,9577.0
2018-03-06 15:05:00,224.8,224.81,224.42,224.55,6431.0,190.2353,190.2438,189.9138,190.0238,6431.0
2018-03-06 15:10:00,224.49,224.5,224.29,224.29,13275.0,189.973,189.9815,189.8038,189.8038,13275.0
2018-03-06 15:15:00,224.28,224.48,224.1,224.41,9565.0,189.7953,189.9645,189.643,189.9053,9565.0
2018-03-06 15:20:00,224.4,224.53,224.36,224.49,6695.0,189.8968,190.0068,189.863,189.973,6695.0
2018-03-06 15:25:00,224.5,224.77,224.33,224.56,15019.0,189.9815,190.2099,189.8376,190.0322,15019.0
2018-03-06 15:30:00,224.64,224.92,224.64,224.84,14479.0,190.0999,190.3369,190.0999,190.2692,14479.0
2018-03-06 15:35:00,224.85,224.87,224.36,224.36,11362.0,190.2776,190.2946,189.863,189.863,11362.0
2018-03-06 15:40:00,224.4,224.52,224.2,224.2,12583.0,189.8968,189.9984,189.7276,189.7276,12583.0
2018-03-06 15:45:00,224.25,224.48,223.94,224.12,17920.0,189.7699,189.9645,189.5076,189.6599,17920.0
2018-03-06 15:50:00,224.18,224.5,224.17,224.47,25803.0,189.7107,189.9815,189.7022,189.9561,25803.0
2018-03-06 15:55:00,224.49,224.95,224.29,224.84,90618.0,189.973,190.3623,189.8038,190.2692,90618.0
2018-03-07 09:30:00,222.55,223.56,221.38,223.15,31319.0,188.3313,189.186,187.3412,188.839,31319.0
2018-03-07 09:35:00,223.0,223.07,222.49,222.85,11931.0,188.7121,188.7713,188.2805,188.5852,11931.0
2018-03-07 09:40:00,223.06,223.72,222.85,223.72,8834.0,188.7629,189.3214,188.5852,189.3214,8834.0
2018-03-07 09:45:00,223.9,224.04,222.41,222.41,14543.0,189.4737,189.5922,188.2128,188.2128,14543.0
2018-03-07 09:50:00,222.54,223.05,222.52,223.04,12110.0,188.3228,188.7544,188.3059,188.7459,12110.0
2018-03-07 09:55:00,223.02,223.25,222.8,222.81,36417.0,188.729,188.9237,188.5428,188.5513,36417.0
2018-03-07 10:00:00,222.7,222.99,222.4,222.78,8450.0,188.4582,188.7036,188.2044,188.5259,8450.0
2018-03-07 10:05:00,222.72,222.72,222.26,222.48,11100.0,188.4751,188.4751,188.0859,188.2721,11100.0
2018-03-07 10:10:00,222.66,222.79,222.14,222.39,5442.0,188.4244,188.5344,187.9843,188.1959,5442.0
2018-03-07 10:15:00,222.48,223.0,222.43,222.88,4832.0,188.2721,188.7121,188.2297,188.6105,4832.0
2018-03-07 10:20:00,223.16,223.83,223.13,223.49,5540.0,188.8475,189.4145,188.8221,189.1268,5540.0
2018-03-07 10:25:00,223.41,223.76,223.41,223.6,4721.0,189.0591,189.3552,189.0591,189.2198,4721.0
2018-03-07 10:30:00,223.6,223.65,223.14,223.42,7136.0,189.2198,189.2622,188.8306,189.0675,7136.0
2018-03-07 10:35:00,223.42,223.73,223.22,223.7,9786.0,189.0675,189.3299,188.8983,189.3045,9786.0
2018-03-07 10:40:00,223.79,224.05,223.72,223.99,4307.0,189.3806,189.6007,189.3214,189.5499,4307.0
2018-03-07 10:45:00,223.83,224.02,223.72,223.99,3472.0,189.4145,189.5753,189.3214,189.5499,3472.0
2018-03-07 10:50:00,224.09,224.16,223.86,223.87,4135.0,189.6345,189.6937,189.4399,189.4483,4135.0
2018-03-07 10:55:00,223.88,223.88,223.35,223.35,33151.0,189.4568,189.4568,189.0083,189.0083,33151.0
2018-03-07 11:00:00,223.51,223.51,223.03,223.03,3305.0,189.1437,189.1437,188.7375,188.7375,3305.0
2018-03-07 11:05:00,223.06,223.15,222.85,223.12,6804.0,188.7629,188.839,188.5852,188.8136,6804.0
2018-03-07 11:10:00,223.1,223.41,223.01,223.41,6121.0,188.7967,189.0591,188.7206,189.0591,6121.0
2018-03-07 11:15:00,223.4,223.77,223.34,223.61,6046.0,189.0506,189.3637,188.9998,189.2283,6046.0
2018-03-07 11:20:00,223.47,223.47,223.12,223.28,7968.0,189.1098,189.1098,188.8136,188.949,7968.0
2018-03-07 11:25:00,223.22,223.61,223.15,223.49,7887.0,188.8983,189.2283,188.839,189.1268,7887.0
2018-03-07 11:30:00,223.51,223.82,223.5,223.61,4119.0,189.1437,189.406,189.1352,189.2283,4119.0
2018-03-07 11:35:00,223.64,224.08,223.62,224.07,4355.0,189.2537,189.626,189.2368,189.6176,4355.0
2018-03-07 11:40:00,224.08,224.12,223.92,223.95,3752.0,189.626,189.6599,189.4906,189.516,3752.0
2018-03-07 11:45:00,223.85,223.87,223.59,223.59,1611.0,189.4314,189.4483,189.2114,189.2114,1611.0
2018-03-07 11:50:00,223.55,223.64,223.44,223.54,5482.0,189.1775,189.2537,189.0844,189.1691,5482.0
2018-03-07 11:55:00,223.51,223.63,223.19,223.19,4510.0,189.1437,189.2452,188.8729,188.8729,4510.0
2018-03-07 12:00:00,223.04,223.25,222.95,222.95,24885.0,188.7459,188.9237,188.6698,188.6698,24885.0
2018-03-07 12:05:00,222.96,223.13,222.87,222.87,2767.0,188.6782,188.8221,188.6021,188.6021,2767.0
2018-03-07 12:10:00,222.92,223.19,222.71,223.17,12114.0,188.6444,188.8729,188.4667,188.856,12114.0
2018-03-07 12:15:00,223.2,223.51,223.0,223.48,6959.0,188.8813,189.1437,188.7121,189.1183,6959.0
2018-03-07 12:20:00,223.52,223.85,223.36,223.75,9460.0,189.1521,189.4314,189.0167,189.3468,9460.0
2018-03-07 12:25:00,223.51,223.78,223.4,223.73,8099.0,189.1437,189.3722,189.0506,189.3299,8099.0
2018-03-07 12:30:00,223.66,223.76,223.5,223.67,3306.0,189.2706,189.3552,189.1352,189.2791,3306.0
2018-03-07 12:35:00,223.7,223.91,223.56,223.81,4831.0,189.3045,189.4822,189.186,189.3976,4831.0
2018-03-07 12:40:00,223.8,223.95,223.62,223.88,6900.0,189.3891,189.516,189.2368,189.4568,6900.0
2018-03-07 12:45:00,223.98,224.04,223.85,223.88,5025.0,189.5414,189.5922,189.4314,189.4568,5025.0
2018-03-07 12:50:00,223.84,223.97,223.67,223.77,13185.0,189.4229,189.533,189.2791,189.3637,13185.0
2018-03-07 12:55:00,223.72,223.79,223.6,223.67,8848.0,189.3214,189.3806,189.2198,189.2791,8848.0
2018-03-07 13:00:00,223.64,223.64,223.41,223.47,3921.0,189.2537,189.2537,189.0591,189.1098,3921.0
2018-03-07 13:05:00,223.42,223.64,223.28,223.64,12793.0,189.0675,189.2537,188.949,189.2537,12793.0
2018-03-07 13:10:00,223.59,223.68,223.47,223.68,8138.0,189.2114,189.2875,189.1098,189.2875,8138.0
2018-03-07 13:15:00,223.72,223.78,223.38,223.71,14142.0,189.3214,189.3722,189.0337,189.3129,14142.0
2018-03-07 13:20:00,223.71,223.77,223.48,223.51,3807.0,189.3129,189.3637,189.1183,189.1437,3807.0
2018-03-07 13:25:00,223.52,223.87,223.39,223.87,22080.0,189.1521,189.4483,189.0421,189.4483,22080.0
2018-03-07 13:30:00,223.89,224.07,223.72,223.74,2273.0,189.4653,189.6176,189.3214,189.3383,2273.0
2018-03-07 13:35:00,223.72,223.79,223.67,223.72,3050.0,189.3214,189.3806,189.2791,189.3214,3050.0
2018-03-07 13:40:00,223.62,223.79,223.56,223.73,4805.0,189.2368,189.3806,189.186,189.3299,4805.0
2018-03-07 13:45:00,223.73,224.05,223.73,224.03,5995.0,189.3299,189.6007,189.3299,189.5837,5995.0
2018-03-07 13:50:00,224.12,224.19,223.98,224.17,4958.0,189.6599,189.7191,189.5414,189.7022,4958.0
2018-03-07 13:55:00,224.27,224.27,224.03,224.24,5950.0,189.7868,189.7868,189.5837,189.7614,5950.0
2018-03-07 14:00:00,224.19,224.22,223.9,224.0,13577.0,189.7191,189.7445,189.4737,189.5583,13577.0
2018-03-07 14:05:00,223.99,224.24,223.98,224.2,11682.0,189.5499,189.7614,189.5414,189.7276,11682.0
2018-03-07 14:10:00,224.27,224.42,224.22,224.37,3326.0,189.7868,189.9138,189.7445,189.8714,3326.0
2018-03-07 14:15:00,224.31,224.4,224.23,224.33,2150.0,189.8207,189.8968,189.753,189.8376,2150.0
2018-03-07 14:20:00,224.21,224.43,224.17,224.34,2843.0,189.7361,189.9222,189.7022,189.8461,2843.0
2018-03-07 14:25:00,224.36,224.37,224.1,224.14,6110.0,189.863,189.8714,189.643,189.6768,6110.0
2018-03-07 14:30:00,224.15,224.55,224.15,224.55,4140.0,189.6853,190.0238,189.6853,190.0238,4140.0
2018-03-07 14:35:00,224.53,224.8,224.47,224.75,13500.0,190.0068,190.2353,189.9561,190.193,13500.0
2018-03-07 14:40:00,224.79,224.88,224.71,224.86,9428.0,190.2269,190.303,190.1592,190.2861,9428.0
2018-03-07 14:45:00,224.89,225.08,224.7,225.01,15309.0,190.3115,190.4723,190.1507,190.413,15309.0
2018-03-07 14:50:00,225.12,225.18,224.71,224.74,10546.0,190.5061,190.5569,190.1592,190.1846,10546.0
2018-03-07 14:55:00,224.81,224.87,224.74,224.84,3477.0,190.2438,190.2946,190.1846,190.2692,3477.0
2018-03-07 15:00:00,224.82,224.9,224.81,224.89,5788.0,190.2523,190.32,190.2438,190.3115,5788.0
2018-03-07 15:05:00,224.93,225.56,224.93,225.49,8652.0,190.3453,190.8785,190.3453,190.8192,8652.0
2018-03-07 15:10:00,225.49,225.6,225.43,225.47,5413.0,190.8192,190.9123,190.7685,190.8023,5413.0
2018-03-07 15:15:00,225.44,225.55,225.42,225.51,9395.0,190.7769,190.87,190.76,190.8362,9395.0
2018-03-07 15:20:00,225.49,225.73,225.47,225.66,5313.0,190.8192,191.0223,190.8023,190.9631,5313.0
2018-03-07 15:25:00,225.66,225.83,225.57,225.7,9956.0,190.9631,191.107,190.8869,190.997,9956.0
2018-03-07 15:30:00,225.77,226.04,225.75,225.91,12556.0,191.0562,191.2847,191.0393,191.1747,12556.0
2018-03-07 15:35:00,225.94,226.21,225.92,226.21,37427.0,191.2001,191.4285,191.1831,191.4285,37427.0
2018-03-07 15:40:00,226.17,226.48,226.17,226.46,14447.0,191.3947,191.657,191.3947,191.6401,14447.0
2018-03-07 15:45:00,226.34,226.45,226.23,226.24,17168.0,191.5385,191.6316,191.4455,191.4539,17168.0
2018-03-07 15:50:00,226.26,226.33,225.91,225.91,48234.0,191.4708,191.5301,191.1747,191.1747,48234.0
2018-03-07 15:55:00,225.93,226.46,225.9,226.27,99320.0,191.1916,191.6401,191.1662,191.4793,99320.0
2018-03-08 09:30:00,227.0,227.05,225.52,226.09,24775.0,192.0971,192.1394,190.8446,191.327,24775.0
2018-03-08 09:35:00,226.2,226.53,226.2,226.39,7100.0,191.4201,191.6993,191.4201,191.5809,7100.0
2018-03-08 09:40:00,226.23,226.43,225.87,226.19,12044.0,191.4455,191.6147,191.1408,191.4116,12044.0
2018-03-08 09:45:00,226.21,226.22,225.49,225.71,15101.0,191.4285,191.437,190.8192,191.0054,15101.0
2018-03-08 09:50:00,225.65,225.82,225.47,225.53,5449.0,190.9546,191.0985,190.8023,190.8531,5449.0
2018-03-08 09:55:00,225.53,225.72,225.44,225.64,11265.0,190.8531,191.0139,190.7769,190.9462,11265.0
2018-03-08 10:00:00,225.74,225.84,225.41,225.41,5263.0,191.0308,191.1154,190.7515,190.7515,5263.0
2018-03-08 10:05:00,225.35,225.35,225.0,225.28,7623.0,190.7008,190.7008,190.4046,190.6415,7623.0
2018-03-08 10:10:00,225.21,225.54,225.21,225.53,6096.0,190.5823,190.8616,190.5823,190.8531,6096.0
2018-03-08 10:15:00,225.44,225.44,225.04,225.33,13965.0,190.7769,190.7769,190.4384,190.6838,13965.0
2018-03-08 10:20:00,225.42,225.55,225.1,225.1,6841.0,190.76,190.87,190.4892,190.4892,6841.0
2018-03-08 10:25:00,225.07,225.23,224.93,225.07,14486.0,190.4638,190.5992,190.3453,190.4638,14486.0
2018-03-08 10:30:00,224.99,225.21,224.94,224.95,11810.0,190.3961,190.5823,190.3538,190.3623,11810.0
2018-03-08 10:35:00,224.91,224.96,224.48,224.58,3626.0,190.3284,190.3707,189.9645,190.0492,3626.0
2018-03-08 10:40:00,224.48,224.88,224.48,224.88,6006.0,189.9645,190.303,189.9645,190.303,6006.0
2018-03-08 10:45:00,224.91,225.46,224.78,225.38,7061.0,190.3284,190.7939,190.2184,190.7262,7061.0
2018-03-08 10:50:00,225.31,225.94,225.19,225.66,27820.0,190.6669,191.2001,190.5654,190.9631,27820.0
2018-03-08 10:55:00,225.66,225.66,225.26,225.31,5300.0,190.9631,190.9631,190.6246,190.6669,5300.0
2018-03-08 11:00:00,225.17,225.42,225.17,225.21,4097.0,190.5484,190.76,190.5484,190.5823,4097.0
2018-03-08 11:05:00,225.23,225.29,225.14,225.16,1832.0,190.5992,190.65,190.5231,190.54,1832.0
2018-03-08 11:10:00,225.26,225.58,225.24,225.58,9550.0,190.6246,190.8954,190.6077,190.8954,9550.0
2018-03-08 11:15:00,225.65,225.7,225.42,225.42,5612.0,190.9546,190.997,190.76,190.76,5612.0
2018-03-08 11:20:00,225.55,225.82,225.3,225.36,10528.0,190.87,191.0985,190.6585,190.7092,10528.0
2018-03-08 11:25:00,225.46,225.55,225.26,225.31,7150.0,190.7939,190.87,190.6246,190.6669,7150.0
2018-03-08 11:30:00,225.31,225.31,224.7,224.81,10746.0,190.6669,190.6669,190.1507,190.2438,10746.0
2018-03-08 11:35:00,224.76,225.14,224.75,225.05,5560.0,190.2015,190.5231,190.193,190.4469,5560.0
2018-03-08 11:40:00,224.93,225.29,224.93,225.06,3827.0,190.3453,190.65,190.3453,190.4554,3827.0
2018-03-08 11:45:00,225.14,225.3,225.14,225.3,1700.0,190.5231,190.6585,190.5231,190.6585,1700.0
2018-03-08 11:50:00,225.29,225.47,225.13,225.34,6502.0,190.65,190.8023,190.5146,190.6923,6502.0
2018-03-08 11:55:00,225.41,225.59,225.4,225.59,4142.0,190.7515,190.9039,190.7431,190.9039,4142.0
2018-03-08 12:00:00,225.49,225.63,225.38,225.48,3772.0,190.8192,190.9377,190.7262,190.8108,3772.0
2018-03-08 12:05:00,225.29,225.48,225.19,225.19,4000.0,190.65,190.8108,190.5654,190.5654,4000.0
2018-03-08 12:10:00,225.17,225.19,224.94,225.19,3372.0,190.5484,190.5654,190.3538,190.5654,3372.0
2018-03-08 12:15:00,225.13,225.44,225.05,225.33,7826.0,190.5146,190.7769,190.4469,190.6838,7826.0
2018-03-08 12:20:00,225.33,225.47,225.15,225.15,2446.0,190.6838,190.8023,190.5315,190.5315,2446.0
2018-03-08 12:25:00,225.19,225.64,225.19,225.53,5924.0,190.5654,190.9462,190.5654,190.8531,5924.0
2018-03-08 12:30:00,225.57,225.58,225.22,225.26,1928.0,190.8869,190.8954,190.5908,190.6246,1928.0
2018-03-08 12:35:00,225.08,225.37,225.08,225.37,4686.0,190.4723,190.7177,190.4723,190.7177,4686.0
2018-03-08 12:40:00,225.32,225.36,225.16,225.3,6662.0,190.6754,190.7092,190.54,190.6585,6662.0
2018-03-08 12:45:00,225.29,225.62,225.29,225.5,7000.0,190.65,190.9293,190.65,190.8277,7000.0
2018-03-08 12:50:00,225.51,225.56,225.4,225.42,3951.0,190.8362,190.8785,190.7431,190.76,3951.0
2018-03-08 12:55:00,225.39,225.49,225.34,225.43,3965.0,190.7346,190.8192,190.6923,190.7685,3965.0
2018-03-08 13:00:00,225.48,225.55,225.31,225.34,4653.0,190.8108,190.87,190.6669,190.6923,4653.0
2018-03-08 13:05:00,225.34,225.52,225.34,225.52,1622.0,190.6923,190.8446,190.6923,190.8446,1622.0
2018-03-08 13:10:00,225.51,225.61,225.45,225.47,4782.0,190.8362,190.9208,190.7854,190.8023,4782.0
2018-03-08 13:15:00,225.55,225.64,225.39,225.39,2191.0,190.87,190.9462,190.7346,190.7346,2191.0
2018-03-08 13:20:00,225.49,225.52,225.12,225.12,2400.0,190.8192,190.8446,190.5061,190.5061,2400.0
2018-03-08 13:25:00,225.12,225.16,224.98,225.08,4150.0,190.5061,190.54,190.3877,190.4723,4150.0
2018-03-08 13:30:00,225.01,225.15,224.94,225.12,2413.0,190.413,190.5315,190.3538,190.5061,2413.0
2018-03-08 13:35:00,225.07,225.07,224.83,224.85,3562.0,190.4638,190.4638,190.2607,190.2776,3562.0
2018-03-08 13:40:00,224.89,224.89,224.67,224.67,2355.0,190.3115,190.3115,190.1253,190.1253,2355.0
2018-03-08 13:45:00,224.63,224.81,224.51,224.81,14100.0,190.0915,190.2438,189.9899,190.2438,14100.0
2018-03-08 13:50:00,224.76,224.9,224.68,224.81,10226.0,190.2015,190.32,190.1338,190.2438,10226.0
2018-03-08 13:55:00,224.91,225.01,224.8,225.0,8042.0,190.3284,190.413,190.2353,190.4046,8042.0
2018-03-08 14:00:00,225.0,225.24,224.96,225.15,4900.0,190.4046,190.6077,190.3707,190.5315,4900.0
2018-03-08 14:05:00,225.09,225.14,224.85,224.85,6463.0,190.4807,190.5231,190.2776,190.2776,6463.0
2018-03-08 14:10:00,224.88,225.12,224.88,225.12,7351.0,190.303,190.5061,190.303,190.5061,7351.0
2018-03-08 14:15:00,225.14,225.41,225.14,225.31,4113.0,190.5231,190.7515,190.5231,190.6669,4113.0
2018-03-08 14:20:00,225.34,225.39,225.23,225.28,2930.0,190.6923,190.7346,190.5992,190.6415,2930.0
2018-03-08 14:25:00,225.37,225.41,225.29,225.37,4274.0,190.7177,190.7515,190.65,190.7177,4274.0
2018-03-08 14:30:00,225.36,225.43,225.06,225.43,6184.0,190.7092,190.7685,190.4554,190.7685,6184.0
2018-03-08 14:35:00,225.39,225.7,225.33,225.61,2693.0,190.7346,190.997,190.6838,190.9208,2693.0
2018-03-08 14:40:00,225.71,225.74,225.63,225.68,8000.0,191.0054,191.0308,190.9377,190.98,8000.0
2018-03-08 14:45:00,225.68,225.94,225.64,225.89,4339.0,190.98,191.2001,190.9462,191.1577,4339.0
2018-03-08 14:50:00,225.76,226.06,225.76,225.93,2491.0,191.0477,191.3016,191.0477,191.1916,2491.0
2018-03-08 14:55:00,225.97,226.12,225.88,226.08,8406.0,191.2254,191.3524,191.1493,191.3185,8406.0
2018-03-08 15:00:00,226.08,226.28,226.0,226.24,11435.0,191.3185,191.4878,191.2508,191.4539,11435.0
2018-03-08 15:05:00,226.36,226.5,226.29,226.29,3440.0,191.5555,191.6739,191.4962,191.4962,3440.0
2018-03-08 15:10:00,226.35,226.4,226.2,226.26,2893.0,191.547,191.5893,191.4201,191.4708,2893.0
2018-03-08 15:15:00,226.29,226.63,226.29,226.63,5599.0,191.4962,191.784,191.4962,191.784,5599.0
2018-03-08 15:20:00,226.65,226.92,226.65,226.78,9650.0,191.8009,192.0294,191.8009,191.9109,9650.0
2018-03-08 15:25:00,226.78,227.04,226.78,226.88,17215.0,191.9109,192.1309,191.9109,191.9955,17215.0
2018-03-08 15:30:00,226.83,226.89,226.46,226.89,10446.0,191.9532,192.004,191.6401,192.004,10446.0
2018-03-08 15:35:00,226.88,226.91,226.65,226.65,17727.0,191.9955,192.0209,191.8009,191.8009,17727.0
2018-03-08 15:40:00,226.54,226.62,226.05,226.18,18047.0,191.7078,191.7755,191.2931,191.4031,18047.0
2018-03-08 15:45:00,226.17,226.17,225.69,225.79,27686.0,191.3947,191.3947,190.9885,191.0731,27686.0
2018-03-08 15:50:00,225.79,226.46,225.79,226.19,26359.0,191.0731,191.6401,191.0731,191.4116,26359.0
2018-03-08 15:55:00,226.21,226.79,226.19,226.71,60547.0,191.4285,191.9194,191.4116,191.8517,60547.0
2018-03-09 09:30:00,227.94,228.04,227.2,227.45,36701.0,192.8925,192.9772,192.2663,192.4779,36701.0
2018-03-09 09:35:00,227.55,227.56,226.74,227.53,16055.0,192.5625,192.571,191.877,192.5456,16055.0
2018-03-09 09:40:00,227.31,227.76,227.3,227.47,9988.0,192.3594,192.7402,192.3509,192.4948,9988.0
2018-03-09 09:45:00,227.42,227.71,227.39,227.7,11420.0,192.4525,192.6979,192.4271,192.6894,11420.0
2018-03-09 09:50:00,227.69,227.86,227.47,227.47,10113.0,192.681,192.8248,192.4948,192.4948,10113.0
2018-03-09 09:55:00,227.48,227.5,227.06,227.23,9974.0,192.5033,192.5202,192.1478,192.2917,9974.0
2018-03-09 10:00:00,227.33,227.73,227.07,227.2,24573.0,192.3763,192.7148,192.1563,192.2663,24573.0
2018-03-09 10:05:00,227.06,227.36,226.87,227.34,11462.0,192.1478,192.4017,191.9871,192.3848,11462.0
2018-03-09 10:10:00,227.36,227.58,226.97,227.58,6800.0,192.4017,192.5879,192.0717,192.5879,6800.0
2018-03-09 10:15:00,227.6,227.87,227.54,227.82,17592.0,192.6048,192.8333,192.554,192.791,17592.0
2018-03-09 10:20:00,227.81,227.91,227.58,227.58,9656.0,192.7825,192.8671,192.5879,192.5879,9656.0
2018-03-09 10:25:00,227.57,227.63,227.45,227.58,9473.0,192.5794,192.6302,192.4779,192.5879,9473.0
2018-03-09 10:30:00,227.62,228.06,227.57,228.06,10722.0,192.6217,192.9941,192.5794,192.9941,10722.0
2018-03-09 10:35:00,228.02,228.44,228.02,228.27,11441.0,192.9602,193.3157,192.9602,193.1718,11441.0
2018-03-09 10:40:00,228.34,228.58,228.33,228.48,16031.0,193.231,193.4341,193.2226,193.3495,16031.0
2018-03-09 10:45:00,228.57,228.83,228.45,228.8,5317.0,193.4257,193.6457,193.3241,193.6203,5317.0
2018-03-09 10:50:00,228.84,229.07,228.84,228.95,18110.0,193.6542,193.8488,193.6542,193.7472,18110.0
2018-03-09 10:55:00,229.0,229.03,228.67,228.94,10716.0,193.7896,193.8149,193.5103,193.7388,10716.0
2018-03-09 11:00:00,229.0,229.42,228.99,229.4,21051.0,193.7896,194.145,193.7811,194.1281,21051.0
2018-03-09 11:05:00,229.38,229.41,228.55,228.59,16467.0,194.1111,194.1365,193.4087,193.4426,16467.0
2018-03-09 11:10:00,228.55,228.75,228.5,228.73,11224.0,193.4087,193.578,193.3664,193.5611,11224.0
2018-03-09 11:15:00,228.68,228.81,228.53,228.75,6260.0,193.5188,193.6288,193.3918,193.578,6260.0
2018-03-09 11:20:00,228.79,228.97,228.53,228.66,8275.0,193.6118,193.7642,193.3918,193.5018,8275.0
2018-03-09 11:25:00,228.63,228.97,228.57,228.9,16399.0,193.4764,193.7642,193.4257,193.7049,16399.0
2018-03-09 11:30:00,228.99,229.06,228.56,228.77,15756.0,193.7811,193.8403,193.4172,193.5949,15756.0
2018-03-09 11:35:00,228.62,228.76,228.54,228.76,3941.0,193.468,193.5865,193.4003,193.5865,3941.0
2018-03-09 11:40:00,228.87,228.87,228.64,228.64,4745.0,193.6795,193.6795,193.4849,193.4849,4745.0
2018-03-09 11:45:00,228.65,228.76,228.59,228.76,3824.0,193.4934,193.5865,193.4426,193.5865,3824.0
2018-03-09 11:50:00,228.77,228.77,228.57,228.57,5733.0,193.5949,193.5949,193.4257,193.4257,5733.0
2018-03-09 11:55:00,228.64,228.7,228.54,228.69,6377.0,193.4849,193.5357,193.4003,193.5272,6377.0
2018-03-09 12:00:00,228.74,229.0,228.65,228.79,8431.0,193.5695,193.7896,193.4934,193.6118,8431.0
2018-03-09 12:05:00,228.83,228.87,228.7,228.87,4320.0,193.6457,193.6795,193.5357,193.6795,4320.0
2018-03-09 12:10:00,228.87,229.19,228.87,228.98,6891.0,193.6795,193.9503,193.6795,193.7726,6891.0
2018-03-09 12:15:00,228.98,229.44,228.98,229.26,7812.0,193.7726,194.1619,193.7726,194.0096,7812.0
2018-03-09 12:20:00,229.2,229.2,229.05,229.18,6954.0,193.9588,193.9588,193.8319,193.9419,6954.0
2018-03-09 12:25:00,229.13,229.13,228.83,228.83,21800.0,193.8996,193.8996,193.6457,193.6457,21800.0
2018-03-09 12:30:00,228.88,229.33,228.85,229.33,39063.0,193.688,194.0688,193.6626,194.0688,39063.0
2018-03-09 12:35:00,229.31,229.34,229.18,229.33,3544.0,194.0519,194.0773,193.9419,194.0688,3544.0
2018-03-09 12:40:00,229.34,229.34,229.25,229.26,3200.0,194.0773,194.0773,194.0011,194.0096,3200.0
2018-03-09 12:45:00,229.27,229.43,229.12,229.12,13295.0,194.018,194.1534,193.8911,193.8911,13295.0
2018-03-09 12:50:00,229.13,229.13,228.86,228.96,6548.0,193.8996,193.8996,193.6711,193.7557,6548.0
2018-03-09 12:55:00,228.98,229.19,228.88,229.05,7068.0,193.7726,193.9503,193.688,193.8319,7068.0
2018-03-09 13:00:00,229.05,229.22,228.9,229.21,7381.0,193.8319,193.9757,193.7049,193.9673,7381.0
2018-03-09 13:05:00,229.23,229.34,229.21,229.24,6004.0,193.9842,194.0773,193.9673,193.9927,6004.0
2018-03-09 13:10:00,229.27,229.5,229.24,229.34,4507.0,194.018,194.2127,193.9927,194.0773,4507.0
2018-03-09 13:15:00,229.35,229.5,229.32,229.48,6379.0,194.0857,194.2127,194.0604,194.1957,6379.0
2018-03-09 13:20:00,229.47,229.6,229.3,229.5,11760.0,194.1873,194.2973,194.0434,194.2127,11760.0
2018-03-09 13:25:00,229.51,229.6,229.35,229.47,3926.0,194.2211,194.2973,194.0857,194.1873,3926.0
2018-03-09 13:30:00,229.5,229.6,229.44,229.44,6929.0,194.2127,194.2973,194.1619,194.1619,6929.0
2018-03-09 13:35:00,229.47,229.47,229.24,229.3,9686.0,194.1873,194.1873,193.9927,194.0434,9686.0
2018-03-09 13:40:00,229.23,229.24,229.01,229.12,4607.0,193.9842,193.9927,193.798,193.8911,4607.0
2018-03-09 13:45:00,229.28,229.48,229.26,229.41,6482.0,194.0265,194.1957,194.0096,194.1365,6482.0
2018-03-09 13:50:00,229.46,229.63,229.25,229.31,8393.0,194.1788,194.3227,194.0011,194.0519,8393.0
2018-03-09 13:55:00,229.31,229.4,229.19,229.2,7184.0,194.0519,194.1281,193.9503,193.9588,7184.0
2018-03-09 14:00:00,229.26,229.34,229.13,229.2,9587.0,194.0096,194.0773,193.8996,193.9588,9587.0
2018-03-09 14:05:00,229.16,229.43,229.13,229.42,9663.0,193.925,194.1534,193.8996,194.145,9663.0
2018-03-09 14:10:00,229.43,229.7,229.43,229.63,10706.0,194.1534,194.3819,194.1534,194.3227,10706.0
2018-03-09 14:15:00,229.6,229.68,229.41,229.52,6100.0,194.2973,194.365,194.1365,194.2296,6100.0
2018-03-09 14:20:00,229.5,229.6,229.31,229.44,13118.0,194.2127,194.2973,194.0519,194.1619,13118.0
2018-03-09 14:25:00,229.4,229.48,229.17,229.48,8669.0,194.1281,194.1957,193.9334,194.1957,8669.0
2018-03-09 14:30:00,229.34,229.77,229.34,229.68,7105.0,194.0773,194.4412,194.0773,194.365,7105.0
2018-03-09 14:35:00,229.64,229.7,229.53,229.68,9932.0,194.3311,194.3819,194.2381,194.365,9932.0
2018-03-09 14:40:00,229.63,229.76,229.63,229.73,11580.0,194.3227,194.4327,194.3227,194.4073,11580.0
2018-03-09 14:45:00,229.64,229.73,229.58,229.69,9605.0,194.3311,194.4073,194.2804,194.3735,9605.0
2018-03-09 14:50:00,229.77,229.78,229.47,229.58,8289.0,194.4412,194.4496,194.1873,194.2804,8289.0
2018-03-09 14:55:00,229.59,229.65,229.41,229.49,17571.0,194.2888,194.3396,194.1365,194.2042,17571.0
2018-03-09 15:00:00,229.44,229.57,229.32,229.43,13358.0,194.1619,194.2719,194.0604,194.1534,13358.0
2018-03-09 15:05:00,229.38,229.42,229.06,229.17,7662.0,194.1111,194.145,193.8403,193.9334,7662.0
2018-03-09 15:10:00,229.23,229.23,229.03,229.21,12939.0,193.9842,193.9842,193.8149,193.9673,12939.0
2018-03-09 15:15:00,229.23,229.23,228.97,228.97,12702.0,193.9842,193.9842,193.7642,193.7642,12702.0
2018-03-09 15:20:00,228.94,229.07,228.87,228.95,10291.0,193.7388,193.8488,193.6795,193.7472,10291.0
2018-03-09 15:25:00,228.95,228.98,228.76,228.91,23945.0,193.7472,193.7726,193.5865,193.7134,23945.0
2018-03-09 15:30:00,228.9,228.97,228.82,228.97,20824.0,193.7049,193.7642,193.6372,193.7642,20824.0
2018-03-09 15:35:00,228.97,229.43,228.97,229.41,15701.0,193.7642,194.1534,193.7642,194.1365,15701.0
2018-03-09 15:40:00,229.42,229.65,229.24,229.24,9793.0,194.145,194.3396,193.9927,193.9927,9793.0
2018-03-09 15:45:00,229.2,229.28,229.1,229.17,21172.0,193.9588,194.0265,193.8742,193.9334,21172.0
2018-03-09 15:50:00,229.2,229.56,229.18,229.56,29534.0,193.9588,194.2634,193.9419,194.2634,29534.0
2018-03-09 15:55:00,229.54,230.0,229.54,229.95,78096.0,194.2465,194.6358,194.2465,194.5935,78096.0
2018-03-12 09:30:00,229.5,229.95,228.65,229.02,62138.0,194.2127,194.5935,193.4934,193.8065,62138.0
2018-03-12 09:35:00,228.87,228.87,227.53,227.53,41802.0,193.6795,193.6795,192.5456,192.5456,41802.0
2018-03-12 09:40:00,227.52,227.83,227.38,227.73,17204.0,192.5371,192.7994,192.4186,192.7148,17204.0
2018-03-12 09:45:00,227.82,227.88,227.34,227.85,6844.0,192.791,192.8418,192.3848,192.8164,6844.0
2018-03-12 09:50:00,227.78,227.85,227.3,227.3,7521.0,192.7571,192.8164,192.3509,192.3509,7521.0
2018-03-12 09:55:00,227.24,227.37,226.91,227.37,16041.0,192.3002,192.4102,192.0209,192.4102,16041.0
2018-03-12 10:00:00,227.29,227.33,226.98,226.98,8376.0,192.3425,192.3763,192.0801,192.0801,8376.0
2018-03-12 10:05:00,226.94,227.07,226.61,226.68,7759.0,192.0463,192.1563,191.767,191.8263,7759.0
2018-03-12 10:10:00,226.54,226.76,226.36,226.58,8546.0,191.7078,191.894,191.5555,191.7416,8546.0
2018-03-12 10:15:00,226.52,226.81,226.5,226.56,10238.0,191.6909,191.9363,191.6739,191.7247,10238.0
2018-03-12 10:20:00,226.66,226.7,226.31,226.31,9363.0,191.8093,191.8432,191.5132,191.5132,9363.0
2018-03-12 10:25:00,226.27,226.38,226.19,226.23,9763.0,191.4793,191.5724,191.4116,191.4455,9763.0
2018-03-12 10:30:00,226.17,226.25,226.03,226.13,13323.0,191.3947,191.4624,191.2762,191.3608,13323.0
2018-03-12 10:35:00,226.21,226.22,225.62,225.69,15296.0,191.4285,191.437,190.9293,190.9885,15296.0
2018-03-12 10:40:00,225.54,225.7,225.25,225.69,13671.0,190.8616,190.997,190.6161,190.9885,13671.0
2018-03-12 10:45:00,225.71,225.94,225.59,225.71,7229.0,191.0054,191.2001,190.9039,191.0054,7229.0
2018-03-12 10:50:00,225.72,225.72,224.77,225.01,14707.0,191.0139,191.0139,190.2099,190.413,14707.0
2018-03-12 10:55:00,224.83,224.95,224.75,224.75,10223.0,190.2607,190.3623,190.193,190.193,10223.0
2018-03-12 11:00:00,224.71,225.15,224.67,225.09,9051.0,190.1592,190.5315,190.1253,190.4807,9051.0
2018-03-12 11:05:00,225.09,225.22,224.86,224.87,12533.0,190.4807,190.5908,190.2861,190.2946,12533.0
2018-03-12 11:10:00,224.87,224.87,224.66,224.71,9778.0,190.2946,190.2946,190.1169,190.1592,9778.0
2018-03-12 11:15:00,224.72,224.86,224.59,224.82,9614.0,190.1676,190.2861,190.0576,190.2523,9614.0
2018-03-12 11:20:00,224.82,224.82,224.38,224.43,6833.0,190.2523,190.2523,189.8799,189.9222,6833.0
2018-03-12 11:25:00,224.5,224.61,224.43,224.53,4487.0,189.9815,190.0745,189.9222,190.0068,4487.0
2018-03-12 11:30:00,224.41,225.06,224.35,225.06,6879.0,189.9053,190.4554,189.8545,190.4554,6879.0
2018-03-12 11:35:00,225.15,225.44,225.0,225.44,6696.0,190.5315,190.7769,190.4046,190.7769,6696.0
2018-03-12 11:40:00,225.53,225.73,225.19,225.4,10215.0,190.8531,191.0223,190.5654,190.7431,10215.0
2018-03-12 11:45:00,225.54,225.54,224.97,224.99,6768.0,190.8616,190.8616,190.3792,190.3961,6768.0
2018-03-12 11:50:00,225.0,225.17,224.76,225.17,9071.0,190.4046,190.5484,190.2015,190.5484,9071.0
2018-03-12 11:55:00,225.13,225.2,224.93,225.14,6306.0,190.5146,190.5738,190.3453,190.5231,6306.0
2018-03-12 12:00:00,225.22,225.42,225.21,225.41,5725.0,190.5908,190.76,190.5823,190.7515,5725.0
2018-03-12 12:05:00,225.48,225.57,225.37,225.52,6639.0,190.8108,190.8869,190.7177,190.8446,6639.0
2018-03-12 12:10:00,225.58,225.58,225.26,225.5,3451.0,190.8954,190.8954,190.6246,190.8277,3451.0
2018-03-12 12:15:00,225.49,225.78,225.4,225.78,13454.0,190.8192,191.0647,190.7431,191.0647,13454.0
2018-03-12 12:20:00,225.7,225.89,225.6,225.86,2978.0,190.997,191.1577,190.9123,191.1324,2978.0
2018-03-12 12:25:00,225.9,225.91,225.48,225.48,4699.0,191.1662,191.1747,190.8108,190.8108,4699.0
2018-03-12 12:30:00,225.57,225.61,225.36,225.39,3145.0,190.8869,190.9208,190.7092,190.7346,3145.0
2018-03-12 12:35:00,225.31,225.31,225.08,225.18,5836.0,190.6669,190.6669,190.4723,190.5569,5836.0
2018-03-12 12:40:00,225.21,225.43,225.19,225.43,4186.0,190.5823,190.7685,190.5654,190.7685,4186.0
2018-03-12 12:45:00,225.37,225.37,225.14,225.17,1696.0,190.7177,190.7177,190.5231,190.5484,1696.0
2018-03-12 12:50:00,225.1,225.29,225.07,225.29,4806.0,190.4892,190.65,190.4638,190.65,4806.0
2018-03-12 12:55:00,225.22,225.22,225.0,225.01,5368.0,190.5908,190.5908,190.4046,190.413,5368.0
2018-03-12 13:00:00,225.03,225.35,225.01,225.35,3201.0,190.43,190.7008,190.413,190.7008,3201.0
2018-03-12 13:05:00,225.32,225.38,225.16,225.16,5061.0,190.6754,190.7262,190.54,190.54,5061.0
2018-03-12 13:10:00,225.17,225.24,225.03,225.15,3777.0,190.5484,190.6077,190.43,190.5315,3777.0
2018-03-12 13:15:00,225.1,225.15,224.99,225.04,6224.0,190.4892,190.5315,190.3961,190.4384,6224.0
2018-03-12 13:20:00,225.09,225.12,225.01,225.03,4703.0,190.4807,190.5061,190.413,190.43,4703.0
2018-03-12 13:25:00,225.03,225.03,224.95,224.98,4676.0,190.43,190.43,190.3623,190.3877,4676.0
2018-03-12 13:30:00,224.97,225.11,224.95,225.1,3643.0,190.3792,190.4977,190.3623,190.4892,3643.0
2018-03-12 13:35:00,225.08,225.43,225.06,225.32,7589.0,190.4723,190.7685,190.4554,190.6754,7589.0
2018-03-12 13:40:00,225.34,225.39,225.12,225.15,10469.0,190.6923,190.7346,190.5061,190.5315,10469.0
2018-03-12 13:45:00,225.2,225.47,225.2,225.44,4184.0,190.5738,190.8023,190.5738,190.7769,4184.0
2018-03-12 13:50:00,225.45,225.53,225.36,225.44,6081.0,190.7854,190.8531,190.7092,190.7769,6081.0
2018-03-12 13:55:00,225.43,225.49,225.43,225.44,4212.0,190.7685,190.8192,190.7685,190.7769,4212.0
2018-03-12 14:00:00,225.36,225.59,225.36,225.59,5704.0,190.7092,190.9039,190.7092,190.9039,5704.0
2018-03-12 14:05:00,225.62,225.67,225.33,225.33,6785.0,190.9293,190.9716,190.6838,190.6838,6785.0
2018-03-12 14:10:00,225.25,225.38,225.19,225.2,6764.0,190.6161,190.7262,190.5654,190.5738,6764.0
2018-03-12 14:15:00,225.25,225.26,225.05,225.15,5648.0,190.6161,190.6246,190.4469,190.5315,5648.0
2018-03-12 14:20:00,225.2,225.2,225.02,225.11,3101.0,190.5738,190.5738,190.4215,190.4977,3101.0
2018-03-12 14:25:00,225.23,225.27,225.08,225.09,4207.0,190.5992,190.6331,190.4723,190.4807,4207.0
2018-03-12 14:30:00,225.1,225.13,224.8,224.86,9174.0,190.4892,190.5146,190.2353,190.2861,9174.0
2018-03-12 14:35:00,224.84,224.84,224.67,224.73,7555.0,190.2692,190.2692,190.1253,190.1761,7555.0
2018-03-12 14:40:00,224.71,224.77,224.32,224.44,13741.0,190.1592,190.2099,189.8291,189.9307,13741.0
2018-03-12 14:45:00,224.43,224.43,224.06,224.16,8393.0,189.9222,189.9222,189.6091,189.6937,8393.0
2018-03-12 14:50:00,224.13,224.29,224.12,224.16,7096.0,189.6684,189.8038,189.6599,189.6937,7096.0
2018-03-12 14:55:00,224.21,224.23,223.93,224.21,15905.0,189.7361,189.753,189.4991,189.7361,15905.0
2018-03-12 15:00:00,224.07,224.37,224.06,224.28,13938.0,189.6176,189.8714,189.6091,189.7953,13938.0
2018-03-12 15:05:00,224.32,224.42,224.23,224.35,10964.0,189.8291,189.9138,189.753,189.8545,10964.0
2018-03-12 15:10:00,224.36,224.71,224.35,224.61,13706.0,189.863,190.1592,189.8545,190.0745,13706.0
2018-03-12 15:15:00,224.61,224.71,224.49,224.59,13732.0,190.0745,190.1592,189.973,190.0576,13732.0
2018-03-12 15:20:00,224.55,224.66,224.42,224.66,14470.0,190.0238,190.1169,189.9138,190.1169,14470.0
2018-03-12 15:25:00,224.66,224.66,224.43,224.52,13568.0,190.1169,190.1169,189.9222,189.9984,13568.0
2018-03-12 15:30:00,224.52,224.86,224.49,224.86,14864.0,189.9984,190.2861,189.973,190.2861,14864.0
2018-03-12 15:35:00,224.87,225.0,224.79,224.81,13247.0,190.2946,190.4046,190.2269,190.2438,13247.0
2018-03-12 15:40:00,224.83,225.14,224.8,225.12,20489.0,190.2607,190.5231,190.2353,190.5061,20489.0
2018-03-12 15:45:00,225.15,225.73,225.15,225.67,32750.0,190.5315,191.0223,190.5315,190.9716,32750.0
2018-03-12 15:50:00,225.68,225.68,225.16,225.21,24896.0,190.98,190.98,190.54,190.5823,24896.0
2018-03-12 15:55:00,225.21,225.28,224.64,224.65,58959.0,190.5823,190.6415,190.0999,190.1084,58959.0
2018-03-13 09:30:00,225.92,226.21,225.0,225.29,22707.0,191.1831,191.4285,190.4046,190.65,22707.0
2018-03-13 09:35:00,225.36,225.92,225.35,225.67,5007.0,190.7092,191.1831,190.7008,190.9716,5007.0
2018-03-13 09:40:00,225.93,226.84,225.8,226.84,7929.0,191.1916,191.9617,191.0816,191.9617,7929.0
2018-03-13 09:45:00,226.81,226.87,226.47,226.62,6437.0,191.9363,191.9871,191.6486,191.7755,6437.0
2018-03-13 09:50:00,226.52,226.83,226.52,226.68,4322.0,191.6909,191.9532,191.6909,191.8263,4322.0
2018-03-13 09:55:00,226.68,226.78,226.05,226.05,8059.0,191.8263,191.9109,191.2931,191.2931,8059.0
2018-03-13 10:00:00,226.08,226.08,225.53,225.71,5853.0,191.3185,191.3185,190.8531,191.0054,5853.0
2018-03-13 10:05:00,225.67,226.06,225.67,225.88,12494.0,190.9716,191.3016,190.9716,191.1493,12494.0
2018-03-13 10:10:00,225.92,226.07,225.62,225.62,10836.0,191.1831,191.3101,190.9293,190.9293,10836.0
2018-03-13 10:15:00,225.55,226.2,225.55,226.15,5760.0,190.87,191.4201,190.87,191.3778,5760.0
2018-03-13 10:20:00,226.39,226.61,226.38,226.53,8892.0,191.5809,191.767,191.5724,191.6993,8892.0
2018-03-13 10:25:00,226.61,226.61,225.94,225.94,8677.0,191.767,191.767,191.2001,191.2001,8677.0
2018-03-13 10:30:00,225.9,225.93,225.46,225.52,17823.0,191.1662,191.1916,190.7939,190.8446,17823.0
2018-03-13 10:35:00,225.45,225.57,225.39,225.46,9194.0,190.7854,190.8869,190.7346,190.7939,9194.0
2018-03-13 10:40:00,225.58,225.76,225.52,225.55,27553.0,190.8954,191.0477,190.8446,190.87,27553.0
2018-03-13 10:45:00,225.6,226.1,225.51,226.1,13159.0,190.9123,191.3354,190.8362,191.3354,13159.0
2018-03-13 10:50:00,226.08,226.08,225.62,225.71,5145.0,191.3185,191.3185,190.9293,191.0054,5145.0
2018-03-13 10:55:00,225.71,226.02,225.66,225.66,18788.0,191.0054,191.2678,190.9631,190.9631,18788.0
2018-03-13 11:00:00,225.63,225.63,225.36,225.5,8160.0,190.9377,190.9377,190.7092,190.8277,8160.0
2018-03-13 11:05:00,225.5,225.7,225.35,225.36,3806.0,190.8277,190.997,190.7008,190.7092,3806.0
2018-03-13 11:10:00,225.46,225.47,224.99,225.06,9227.0,190.7939,190.8023,190.3961,190.4554,9227.0
2018-03-13 11:15:00,225.08,225.23,224.97,225.06,11085.0,190.4723,190.5992,190.3792,190.4554,11085.0
2018-03-13 11:20:00,225.12,225.24,224.97,225.03,11320.0,190.5061,190.6077,190.3792,190.43,11320.0
2018-03-13 11:25:00,225.03,225.03,224.53,224.66,14329.0,190.43,190.43,190.0068,190.1169,14329.0
2018-03-13 11:30:00,224.68,225.01,224.5,224.5,8560.0,190.1338,190.413,189.9815,189.9815,8560.0
2018-03-13 11:35:00,224.51,224.58,224.12,224.26,23651.0,189.9899,190.0492,189.6599,189.7784,23651.0
2018-03-13 11:40:00,224.31,224.69,224.31,224.43,4806.0,189.8207,190.1422,189.8207,189.9222,4806.0
2018-03-13 11:45:00,224.34,224.43,224.09,224.15,8577.0,189.8461,189.9222,189.6345,189.6853,8577.0
2018-03-13 11:50:00,224.14,224.23,223.77,223.94,16189.0,189.6768,189.753,189.3637,189.5076,16189.0
2018-03-13 11:55:00,223.93,224.13,223.85,223.86,12585.0,189.4991,189.6684,189.4314,189.4399,12585.0
2018-03-13 12:00:00,223.91,223.97,223.23,223.25,43128.0,189.4822,189.533,188.9067,188.9237,43128.0
2018-03-13 12:05:00,223.32,223.76,223.3,223.76,10521.0,188.9829,189.3552,188.966,189.3552,10521.0
2018-03-13 12:10:00,223.86,223.93,223.62,223.93,4725.0,189.4399,189.4991,189.2368,189.4991,4725.0
2018-03-13 12:15:00,223.96,224.39,223.88,224.34,9438.0,189.5245,189.8884,189.4568,189.8461,9438.0
2018-03-13 12:20:00,224.38,224.61,224.31,224.41,4891.0,189.8799,190.0745,189.8207,189.9053,4891.0
2018-03-13 12:25:00,224.37,224.47,224.23,224.47,3350.0,189.8714,189.9561,189.753,189.9561,3350.0
2018-03-13 12:30:00,224.47,224.82,224.44,224.6,8176.0,189.9561,190.2523,189.9307,190.0661,8176.0
2018-03-13 12:35:00,224.56,224.83,224.56,224.75,5573.0,190.0322,190.2607,190.0322,190.193,5573.0
2018-03-13 12:40:00,224.82,224.85,224.56,224.85,5273.0,190.2523,190.2776,190.0322,190.2776,5273.0
2018-03-13 12:45:00,224.73,225.0,224.68,224.94,2200.0,190.1761,190.4046,190.1338,190.3538,2200.0
2018-03-13 12:50:00,225.07,225.28,224.99,225.16,3779.0,190.4638,190.6415,190.3961,190.54,3779.0
2018-03-13 12:55:00,225.23,225.35,225.13,225.21,4137.0,190.5992,190.7008,190.5146,190.5823,4137.0
2018-03-13 13:00:00,225.21,225.46,225.06,225.42,7024.0,190.5823,190.7939,190.4554,190.76,7024.0
2018-03-13 13:05:00,225.31,225.33,225.15,225.21,2762.0,190.6669,190.6838,190.5315,190.5823,2762.0
2018-03-13 13:10:00,225.24,225.26,225.11,225.26,4072.0,190.6077,190.6246,190.4977,190.6246,4072.0
2018-03-13 13:15:00,225.2,225.29,225.06,225.14,4407.0,190.5738,190.65,190.4554,190.5231,4407.0
2018-03-13 13:20:00,225.16,225.22,225.01,225.07,3200.0,190.54,190.5908,190.413,190.4638,3200.0
2018-03-13 13:25:00,225.09,225.13,224.75,224.75,6134.0,190.4807,190.5146,190.193,190.193,6134.0
2018-03-13 13:30:00,224.81,224.92,224.69,224.87,4648.0,190.2438,190.3369,190.1422,190.2946,4648.0
2018-03-13 13:35:00,224.86,225.05,224.85,225.03,3792.0,190.2861,190.4469,190.2776,190.43,3792.0
2018-03-13 13:40:00,225.09,225.12,224.9,224.9,1850.0,190.4807,190.5061,190.32,190.32,1850.0
2018-03-13 13:45:00,224.87,224.87,224.4,224.6,4385.0,190.2946,190.2946,189.8968,190.0661,4385.0
2018-03-13 13:50:00,224.53,224.53,224.34,224.44,4543.0,190.0068,190.0068,189.8461,189.9307,4543.0
2018-03-13 13:55:00,224.37,224.4,224.18,224.18,5811.0,189.8714,189.8968,189.7107,189.7107,5811.0
2018-03-13 14:00:00,224.19,224.53,224.18,224.5,4594.0,189.7191,190.0068,189.7107,189.9815,4594.0
2018-03-13 14:05:00,224.49,224.5,224.26,224.3,3802.0,189.973,189.9815,189.7784,189.8122,3802.0
2018-03-13 14:10:00,224.34,224.34,224.0,224.0,4463.0,189.8461,189.8461,189.5583,189.5583,4463.0
2018-03-13 14:15:00,223.94,224.4,223.94,224.37,5091.0,189.5076,189.8968,189.5076,189.8714,5091.0
2018-03-13 14:20:00,224.43,224.44,224.24,224.32,4375.0,189.9222,189.9307,189.7614,189.8291,4375.0
2018-03-13 14:25:00,224.42,224.42,223.84,224.05,3387.0,189.9138,189.9138,189.4229,189.6007,3387.0
2018-03-13 14:30:00,224.09,224.55,224.09,224.53,7075.0,189.6345,190.0238,189.6345,190.0068,7075.0
2018-03-13 14:35:00,224.56,224.56,224.2,224.3,5934.0,190.0322,190.0322,189.7276,189.8122,5934.0
2018-03-13 14:40:00,224.22,224.26,224.14,224.2,2100.0,189.7445,189.7784,189.6768,189.7276,2100.0
2018-03-13 14:45:00,223.98,224.08,223.62,223.62,9794.0,189.5414,189.626,189.2368,189.2368,9794.0
2018-03-13 14:50:00,223.64,223.71,223.18,223.35,19682.0,189.2537,189.3129,188.8644,189.0083,19682.0
2018-03-13 14:55:00,223.36,223.39,223.22,223.33,5736.0,189.0167,189.0421,188.8983,188.9914,5736.0
2018-03-13 15:00:00,223.27,223.52,222.88,222.89,16156.0,188.9406,189.1521,188.6105,188.619,16156.0
2018-03-13 15:05:00,222.95,223.21,222.9,223.14,17405.0,188.6698,188.8898,188.6275,188.8306,17405.0
2018-03-13 15:10:00,223.17,223.18,222.9,223.06,11677.0,188.856,188.8644,188.6275,188.7629,11677.0
2018-03-13 15:15:00,223.06,223.21,223.04,223.14,5950.0,188.7629,188.8898,188.7459,188.8306,5950.0
2018-03-13 15:20:00,223.15,223.17,222.89,222.96,9531.0,188.839,188.856,188.619,188.6782,9531.0
2018-03-13 15:25:00,223.11,223.22,222.94,222.98,9429.0,188.8052,188.8983,188.6613,188.6952,9429.0
2018-03-13 15:30:00,223.03,223.3,223.03,223.25,9707.0,188.7375,188.966,188.7375,188.9237,9707.0
2018-03-13 15:35:00,223.25,223.51,223.09,223.14,13993.0,188.9237,189.1437,188.7883,188.8306,13993.0
2018-03-13 15:40:00,223.12,223.12,222.84,222.91,23827.0,188.8136,188.8136,188.5767,188.6359,23827.0
2018-03-13 15:45:00,222.95,223.13,222.83,222.91,26084.0,188.6698,188.8221,188.5682,188.6359,26084.0
2018-03-13 15:50:00,222.91,223.44,222.9,223.32,37543.0,188.6359,189.0844,188.6275,188.9829,37543.0
2018-03-13 15:55:00,223.35,223.41,222.92,223.24,94801.0,189.0083,189.0591,188.6444,188.9152,94801.0
2018-03-14 09:30:00,224.59,224.62,223.95,224.29,25212.0,190.0576,190.083,189.516,189.8038,25212.0
2018-03-14 09:35:00,224.24,224.6,223.39,223.49,11141.0,189.7614,190.0661,189.0421,189.1268,11141.0
2018-03-14 09:40:00,223.4,223.73,223.08,223.63,4922.0,189.0506,189.3299,188.7798,189.2452,4922.0
2018-03-14 09:45:00,223.57,223.64,223.07,223.09,8934.0,189.1945,189.2537,188.7713,188.7883,8934.0
2018-03-14 09:50:00,223.05,223.41,222.82,223.29,19515.0,188.7544,189.0591,188.5598,188.9575,19515.0
2018-03-14 09:55:00,223.21,223.53,223.09,223.24,14397.0,188.8898,189.1606,188.7883,188.9152,14397.0
2018-03-14 10:00:00,223.28,223.77,223.27,223.72,10734.0,188.949,189.3637,188.9406,189.3214,10734.0
2018-03-14 10:05:00,223.7,223.88,223.54,223.65,22738.0,189.3045,189.4568,189.1691,189.2622,22738.0
2018-03-14 10:10:00,223.59,223.69,222.83,222.95,22407.0,189.2114,189.296,188.5682,188.6698,22407.0
2018-03-14 10:15:00,222.97,223.1,222.76,222.79,10411.0,188.6867,188.7967,188.509,188.5344,10411.0
2018-03-14 10:20:00,222.87,222.99,222.7,222.92,6765.0,188.6021,188.7036,188.4582,188.6444,6765.0
2018-03-14 10:25:00,222.95,222.99,222.42,222.58,6945.0,188.6698,188.7036,188.2213,188.3567,6945.0
2018-03-14 10:30:00,222.56,223.21,222.39,223.04,9155.0,188.3398,188.8898,188.1959,188.7459,9155.0
2018-03-14 10:35:00,222.99,223.06,222.71,222.96,15533.0,188.7036,188.7629,188.4667,188.6782,15533.0
2018-03-14 10:40:00,222.98,223.06,222.74,222.82,13674.0,188.6952,188.7629,188.4921,188.5598,13674.0
2018-03-14 10:45:00,222.83,223.18,222.82,222.84,6632.0,188.5682,188.8644,188.5598,188.5767,6632.0
2018-03-14 10:50:00,222.77,222.86,222.53,222.53,6355.0,188.5175,188.5936,188.3144,188.3144,6355.0
2018-03-14 10:55:00,222.59,222.67,222.41,222.46,7379.0,188.3651,188.4328,188.2128,188.2551,7379.0
2018-03-14 11:00:00,222.58,222.73,222.14,222.2,5955.0,188.3567,188.4836,187.9843,188.0351,5955.0
2018-03-14 11:05:00,222.26,222.53,222.21,222.53,3581.0,188.0859,188.3144,188.0436,188.3144,3581.0
2018-03-14 11:10:00,222.51,222.66,222.39,222.45,4535.0,188.2974,188.4244,188.1959,188.2467,4535.0
2018-03-14 11:15:00,222.45,222.72,222.42,222.46,4987.0,188.2467,188.4751,188.2213,188.2551,4987.0
2018-03-14 11:20:00,222.38,222.39,222.2,222.31,4544.0,188.1874,188.1959,188.0351,188.1282,4544.0
2018-03-14 11:25:00,222.36,222.42,222.31,222.31,2837.0,188.1705,188.2213,188.1282,188.1282,2837.0
2018-03-14 11:30:00,222.36,222.41,221.96,221.96,10532.0,188.1705,188.2128,187.832,187.832,10532.0
2018-03-14 11:35:00,221.99,222.1,221.11,221.15,13125.0,187.8574,187.9505,187.1127,187.1465,13125.0
2018-03-14 11:40:00,221.14,221.58,220.93,221.58,14978.0,187.1381,187.5104,186.9604,187.5104,14978.0
2018-03-14 11:45:00,221.5,221.63,221.25,221.28,9347.0,187.4427,187.5527,187.2312,187.2566,9347.0
2018-03-14 11:50:00,221.22,221.84,221.22,221.68,12153.0,187.2058,187.7305,187.2058,187.5951,12153.0
2018-03-14 11:55:00,221.69,221.83,221.28,221.48,6561.0,187.6035,187.722,187.2566,187.4258,6561.0
2018-03-14 12:00:00,221.59,221.74,221.36,221.59,6912.0,187.5189,187.6458,187.3243,187.5189,6912.0
2018-03-14 12:05:00,221.68,221.68,221.06,221.11,5615.0,187.5951,187.5951,187.0704,187.1127,5615.0
2018-03-14 12:10:00,221.02,221.32,220.96,221.31,7393.0,187.0365,187.2904,186.9858,187.2819,7393.0
2018-03-14 12:15:00,221.31,221.91,221.28,221.8,7737.0,187.2819,187.7897,187.2566,187.6966,7737.0
2018-03-14 12:20:00,221.71,222.0,221.6,221.75,7363.0,187.6204,187.8659,187.5274,187.6543,7363.0
2018-03-14 12:25:00,221.89,221.99,221.66,221.96,16908.0,187.7728,187.8574,187.5781,187.832,16908.0
2018-03-14 12:30:00,221.99,222.3,221.91,222.16,9934.0,187.8574,188.1197,187.7897,188.0013,9934.0
2018-03-14 12:35:00,222.23,222.51,222.16,222.16,3372.0,188.0605,188.2974,188.0013,188.0013,3372.0
2018-03-14 12:40:00,222.21,222.55,222.19,222.31,4966.0,188.0436,188.3313,188.0266,188.1282,4966.0
2018-03-14 12:45:00,222.26,222.53,222.0,222.22,5461.0,188.0859,188.3144,187.8659,188.052,5461.0
2018-03-14 12:50:00,222.17,222.38,222.13,222.38,4872.0,188.0097,188.1874,187.9759,188.1874,4872.0
2018-03-14 12:55:00,222.43,222.56,222.25,222.5,8244.0,188.2297,188.3398,188.0774,188.289,8244.0
2018-03-14 13:00:00,222.49,222.49,222.04,222.16,5298.0,188.2805,188.2805,187.8997,188.0013,5298.0
2018-03-14 13:05:00,222.23,222.32,222.1,222.15,2640.0,188.0605,188.1367,187.9505,187.9928,2640.0
2018-03-14 13:10:00,222.06,222.09,221.9,222.01,4740.0,187.9166,187.942,187.7812,187.8743,4740.0
2018-03-14 13:15:00,221.98,222.1,221.78,222.1,4781.0,187.8489,187.9505,187.6797,187.9505,4781.0
2018-03-14 13:20:00,222.08,222.26,222.02,222.02,4713.0,187.9336,188.0859,187.8828,187.8828,4713.0
2018-03-14 13:25:00,222.08,222.24,221.75,221.82,4625.0,187.9336,188.069,187.6543,187.7135,4625.0
2018-03-14 13:30:00,221.86,222.34,221.85,222.25,3332.0,187.7474,188.1536,187.7389,188.0774,3332.0
2018-03-14 13:35:00,222.25,222.28,222.06,222.21,5040.0,188.0774,188.1028,187.9166,188.0436,5040.0
2018-03-14 13:40:00,222.2,222.21,221.99,222.09,4204.0,188.0351,188.0436,187.8574,187.942,4204.0
2018-03-14 13:45:00,222.14,222.26,222.07,222.17,4574.0,187.9843,188.0859,187.9251,188.0097,4574.0
2018-03-14 13:50:00,222.21,222.73,222.16,222.68,10715.0,188.0436,188.4836,188.0013,188.4413,10715.0
2018-03-14 13:55:00,222.74,222.82,222.47,222.47,5019.0,188.4921,188.5598,188.2636,188.2636,5019.0
2018-03-14 14:00:00,222.54,222.67,222.26,222.37,9871.0,188.3228,188.4328,188.0859,188.179,9871.0
2018-03-14 14:05:00,222.42,222.53,222.36,222.5,6802.0,188.2213,188.3144,188.1705,188.289,6802.0
2018-03-14 14:10:00,222.41,222.41,221.95,222.06,8933.0,188.2128,188.2128,187.8235,187.9166,8933.0
2018-03-14 14:15:00,222.02,222.15,221.78,221.82,4930.0,187.8828,187.9928,187.6797,187.7135,4930.0
2018-03-14 14:20:00,221.78,221.93,221.59,221.93,5004.0,187.6797,187.8066,187.5189,187.8066,5004.0
2018-03-14 14:25:00,221.96,221.96,221.76,221.89,4412.0,187.832,187.832,187.6628,187.7728,4412.0
2018-03-14 14:30:00,221.84,222.02,221.81,221.91,4925.0,187.7305,187.8828,187.7051,187.7897,4925.0
2018-03-14 14:35:00,221.97,221.97,221.03,221.19,7914.0,187.8405,187.8405,187.045,187.1804,7914.0
2018-03-14 14:40:00,221.12,221.29,220.83,220.83,7088.0,187.1212,187.265,186.8758,186.8758,7088.0
2018-03-14 14:45:00,220.76,221.37,220.59,221.27,10148.0,186.8165,187.3327,186.6727,187.2481,10148.0
2018-03-14 14:50:00,221.18,221.34,220.9,220.95,6512.0,187.1719,187.3073,186.935,186.9773,6512.0
2018-03-14 14:55:00,221.03,221.61,221.03,221.36,9038.0,187.045,187.5358,187.045,187.3243,9038.0
2018-03-14 15:00:00,221.49,221.49,221.21,221.21,5179.0,187.4343,187.4343,187.1973,187.1973,5179.0
2018-03-14 15:05:00,221.2,221.59,221.16,221.16,6860.0,187.1889,187.5189,187.155,187.155,6860.0
2018-03-14 15:10:00,221.17,221.18,220.7,220.9,12799.0,187.1635,187.1719,186.7657,186.935,12799.0
2018-03-14 15:15:00,220.98,221.35,220.85,221.23,16650.0,187.0027,187.3158,186.8927,187.2142,16650.0
2018-03-14 15:20:00,221.12,221.42,220.87,221.25,9319.0,187.1212,187.375,186.9096,187.2312,9319.0
2018-03-14 15:25:00,221.16,221.27,221.04,221.14,11727.0,187.155,187.2481,187.0535,187.1381,11727.0
2018-03-14 15:30:00,221.23,221.27,220.98,221.03,14055.0,187.2142,187.2481,187.0027,187.045,14055.0
2018-03-14 15:35:00,221.09,221.44,221.07,221.34,11616.0,187.0958,187.392,187.0788,187.3073,11616.0
2018-03-14 15:40:00,221.32,221.4,221.15,221.29,12037.0,187.2904,187.3581,187.1465,187.265,12037.0
2018-03-14 15:45:00,221.33,221.74,221.33,221.66,11083.0,187.2989,187.6458,187.2989,187.5781,11083.0
2018-03-14 15:50:00,221.66,221.74,221.41,221.71,17541.0,187.5781,187.6458,187.3666,187.6204,17541.0
2018-03-14 15:55:00,221.68,221.75,221.51,221.69,45060.0,187.5951,187.6543,187.4512,187.6035,45060.0
2018-03-15 09:30:00,222.51,222.76,221.89,222.07,17947.0,188.2974,188.509,187.7728,187.9251,17947.0
2018-03-15 09:35:00,222.0,222.18,221.82,222.11,7067.0,187.8659,188.0182,187.7135,187.9589,7067.0
2018-03-15 09:40:00,221.9,221.9,221.45,221.56,5639.0,187.7812,187.7812,187.4004,187.4935,5639.0
2018-03-15 09:45:00,221.68,221.77,221.35,221.42,15830.0,187.5951,187.6712,187.3158,187.375,15830.0
2018-03-15 09:50:00,221.26,221.55,221.25,221.47,6374.0,187.2396,187.485,187.2312,187.4173,6374.0
2018-03-15 09:55:00,221.35,221.78,221.35,221.66,8460.0,187.3158,187.6797,187.3158,187.5781,8460.0
2018-03-15 10:00:00,221.6,222.44,221.57,222.44,17753.0,187.5274,188.2382,187.502,188.2382,17753.0
2018-03-15 10:05:00,222.56,222.56,222.34,222.34,2443.0,188.3398,188.3398,188.1536,188.1536,2443.0
2018-03-15 10:10:00,222.27,222.6,222.27,222.37,4424.0,188.0943,188.3736,188.0943,188.179,4424.0
2018-03-15 10:15:00,222.39,222.73,222.39,222.45,4360.0,188.1959,188.4836,188.1959,188.2467,4360.0
2018-03-15 10:20:00,222.32,222.48,222.31,222.37,4407.0,188.1367,188.2721,188.1282,188.179,4407.0
2018-03-15 10:25:00,222.35,222.62,222.29,222.56,6195.0,188.162,188.3905,188.1113,188.3398,6195.0
2018-03-15 10:30:00,222.55,222.55,222.22,222.22,2019.0,188.3313,188.3313,188.052,188.052,2019.0
2018-03-15 10:35:00,222.23,222.25,221.89,221.9,13668.0,188.0605,188.0774,187.7728,187.7812,13668.0
2018-03-15 10:40:00,221.89,222.01,221.84,221.88,4694.0,187.7728,187.8743,187.7305,187.7643,4694.0
2018-03-15 10:45:00,221.83,222.28,221.71,222.12,5449.0,187.722,188.1028,187.6204,187.9674,5449.0
2018-03-15 10:50:00,222.0,222.18,222.0,222.09,7340.0,187.8659,188.0182,187.8659,187.942,7340.0
2018-03-15 10:55:00,222.28,222.43,222.28,222.37,8856.0,188.1028,188.2297,188.1028,188.179,8856.0
2018-03-15 11:00:00,222.35,222.61,222.35,222.43,13670.0,188.162,188.3821,188.162,188.2297,13670.0
2018-03-15 11:05:00,222.46,222.78,222.46,222.68,3525.0,188.2551,188.5259,188.2551,188.4413,3525.0
2018-03-15 11:10:00,222.71,222.9,222.59,222.9,8598.0,188.4667,188.6275,188.3651,188.6275,8598.0
2018-03-15 11:15:00,222.88,223.01,222.8,223.01,5934.0,188.6105,188.7206,188.5428,188.7206,5934.0
2018-03-15 11:20:00,223.23,223.65,223.23,223.52,3650.0,188.9067,189.2622,188.9067,189.1521,3650.0
2018-03-15 11:25:00,223.54,223.87,223.48,223.77,6975.0,189.1691,189.4483,189.1183,189.3637,6975.0
2018-03-15 11:30:00,223.81,223.82,223.31,223.32,5996.0,189.3976,189.406,188.9744,188.9829,5996.0
2018-03-15 11:35:00,223.37,223.37,223.16,223.17,4664.0,189.0252,189.0252,188.8475,188.856,4664.0
2018-03-15 11:40:00,223.12,223.29,223.06,223.24,10093.0,188.8136,188.9575,188.7629,188.9152,10093.0
2018-03-15 11:45:00,223.19,223.39,223.19,223.39,5445.0,188.8729,189.0421,188.8729,189.0421,5445.0
2018-03-15 11:50:00,223.36,223.59,223.16,223.34,4305.0,189.0167,189.2114,188.8475,188.9998,4305.0
2018-03-15 11:55:00,223.17,223.2,223.06,223.14,5482.0,188.856,188.8813,188.7629,188.8306,5482.0
2018-03-15 12:00:00,223.29,223.38,222.99,223.06,8755.0,188.9575,189.0337,188.7036,188.7629,8755.0
2018-03-15 12:05:00,223.04,223.2,223.04,223.09,4762.0,188.7459,188.8813,188.7459,188.7883,4762.0
2018-03-15 12:10:00,223.11,223.12,222.88,222.9,3340.0,188.8052,188.8136,188.6105,188.6275,3340.0
2018-03-15 12:15:00,222.88,223.01,222.78,223.01,7607.0,188.6105,188.7206,188.5259,188.7206,7607.0
2018-03-15 12:20:00,223.0,223.3,223.0,223.16,7271.0,188.7121,188.966,188.7121,188.8475,7271.0
2018-03-15 12:25:00,223.2,223.34,223.15,223.27,5609.0,188.8813,188.9998,188.839,188.9406,5609.0
2018-03-15 12:30:00,223.11,223.32,222.9,222.98,7650.0,188.8052,188.9829,188.6275,188.6952,7650.0
2018-03-15 12:35:00,223.01,223.13,222.99,223.05,7396.0,188.7206,188.8221,188.7036,188.7544,7396.0
2018-03-15 12:40:00,222.96,223.09,222.95,223.09,2100.0,188.6782,188.7883,188.6698,188.7883,2100.0
2018-03-15 12:45:00,223.05,223.05,222.83,222.85,2058.0,188.7544,188.7544,188.5682,188.5852,2058.0
2018-03-15 12:50:00,222.95,223.15,222.84,222.84,4100.0,188.6698,188.839,188.5767,188.5767,4100.0
2018-03-15 12:55:00,222.85,222.89,222.73,222.73,3138.0,188.5852,188.619,188.4836,188.4836,3138.0
2018-03-15 13:00:00,222.83,222.89,222.71,222.89,2006.0,188.5682,188.619,188.4667,188.619,2006.0
2018-03-15 13:05:00,222.86,222.86,222.63,222.65,2200.0,188.5936,188.5936,188.399,188.4159,2200.0
2018-03-15 13:10:00,222.63,222.85,222.63,222.82,6858.0,188.399,188.5852,188.399,188.5598,6858.0
2018-03-15 13:15:00,222.82,222.83,222.41,222.47,4256.0,188.5598,188.5682,188.2128,188.2636,4256.0
2018-03-15 13:20:00,222.52,222.58,222.44,222.58,4029.0,188.3059,188.3567,188.2382,188.3567,4029.0
2018-03-15 13:25:00,222.58,222.75,222.58,222.74,7196.0,188.3567,188.5005,188.3567,188.4921,7196.0
2018-03-15 13:30:00,222.72,222.94,222.72,222.86,2811.0,188.4751,188.6613,188.4751,188.5936,2811.0
2018-03-15 13:35:00,222.91,223.0,222.9,222.95,8100.0,188.6359,188.7121,188.6275,188.6698,8100.0
2018-03-15 13:40:00,222.99,223.05,222.99,223.03,2051.0,188.7036,188.7544,188.7036,188.7375,2051.0
2018-03-15 13:45:00,223.03,223.03,222.38,222.41,6876.0,188.7375,188.7375,188.1874,188.2128,6876.0
2018-03-15 13:50:00,222.4,222.51,222.3,222.42,6734.0,188.2044,188.2974,188.1197,188.2213,6734.0
2018-03-15 13:55:00,222.41,222.41,222.01,222.15,4529.0,188.2128,188.2128,187.8743,187.9928,4529.0
2018-03-15 14:00:00,222.14,222.14,221.89,222.1,6291.0,187.9843,187.9843,187.7728,187.9505,6291.0
2018-03-15 14:05:00,222.17,222.53,222.17,222.53,8259.0,188.0097,188.3144,188.0097,188.3144,8259.0
2018-03-15 14:10:00,222.61,222.62,222.33,222.33,4426.0,188.3821,188.3905,188.1451,188.1451,4426.0
2018-03-15 14:15:00,222.38,222.65,222.38,222.63,6872.0,188.1874,188.4159,188.1874,188.399,6872.0
2018-03-15 14:20:00,222.63,222.66,222.41,222.41,5833.0,188.399,188.4244,188.2128,188.2128,5833.0
2018-03-15 14:25:00,222.46,222.51,222.2,222.31,4092.0,188.2551,188.2974,188.0351,188.1282,4092.0
2018-03-15 14:30:00,222.36,222.43,222.27,222.39,4400.0,188.1705,188.2297,188.0943,188.1959,4400.0
2018-03-15 14:35:00,222.42,222.61,222.31,222.4,12673.0,188.2213,188.3821,188.1282,188.2044,12673.0
2018-03-15 14:40:00,222.36,222.48,222.12,222.25,5700.0,188.1705,188.2721,187.9674,188.0774,5700.0
2018-03-15 14:45:00,222.19,222.19,221.83,221.84,11117.0,188.0266,188.0266,187.722,187.7305,11117.0
2018-03-15 14:50:00,221.84,222.06,221.81,222.04,4900.0,187.7305,187.9166,187.7051,187.8997,4900.0
2018-03-15 14:55:00,222.1,222.35,222.06,222.35,6275.0,187.9505,188.162,187.9166,188.162,6275.0
2018-03-15 15:00:00,222.31,222.32,222.09,222.24,8076.0,188.1282,188.1367,187.942,188.069,8076.0
2018-03-15 15:05:00,222.26,222.38,222.07,222.2,6160.0,188.0859,188.1874,187.9251,188.0351,6160.0
2018-03-15 15:10:00,222.23,222.26,222.16,222.19,11534.0,188.0605,188.0859,188.0013,188.0266,11534.0
2018-03-15 15:15:00,222.14,222.23,221.93,222.13,8256.0,187.9843,188.0605,187.8066,187.9759,8256.0
2018-03-15 15:20:00,222.22,222.48,222.13,222.47,9417.0,188.052,188.2721,187.9759,188.2636,9417.0
2018-03-15 15:25:00,222.46,222.65,222.46,222.65,9335.0,188.2551,188.4159,188.2551,188.4159,9335.0
2018-03-15 15:30:00,222.64,222.67,222.42,222.56,10424.0,188.4075,188.4328,188.2213,188.3398,10424.0
2018-03-15 15:35:00,222.59,222.71,222.53,222.53,11005.0,188.3651,188.4667,188.3144,188.3144,11005.0
2018-03-15 15:40:00,222.53,222.57,222.21,222.21,13350.0,188.3144,188.3482,188.0436,188.0436,13350.0
2018-03-15 15:45:00,222.23,222.54,222.23,222.52,13225.0,188.0605,188.3228,188.0605,188.3059,13225.0
2018-03-15 15:50:00,222.51,222.59,222.35,222.37,23006.0,188.2974,188.3651,188.162,188.179,23006.0
2018-03-15 15:55:00,222.38,222.84,222.36,222.6,51834.0,188.1874,188.5767,188.1705,188.3736,51834.0
2018-03-16 09:30:00,223.46,223.46,221.94,222.75,171535.0,189.1014,189.1014,187.8151,188.5005,171535.0
2018-03-16 09:35:00,222.75,223.09,222.47,222.97,7890.0,188.5005,188.7883,188.2636,188.6867,7890.0
2018-03-16 09:40:00,222.69,223.08,222.05,222.99,9372.0,188.4498,188.7798,187.9082,188.7036,9372.0
2018-03-16 09:45:00,223.3,223.3,222.79,222.98,13746.0,188.966,188.966,188.5344,188.6952,13746.0
2018-03-16 09:50:00,222.99,223.3,222.78,223.28,7650.0,188.7036,188.966,188.5259,188.949,7650.0
2018-03-16 09:55:00,223.36,223.74,223.19,223.74,8017.0,189.0167,189.3383,188.8729,189.3383,8017.0
2018-03-16 10:00:00,223.84,223.88,223.54,223.65,20498.0,189.4229,189.4568,189.1691,189.2622,20498.0
2018-03-16 10:05:00,223.7,223.88,223.45,223.7,8988.0,189.3045,189.4568,189.0929,189.3045,8988.0
2018-03-16 10:10:00,223.7,223.81,223.5,223.54,9834.0,189.3045,189.3976,189.1352,189.1691,9834.0
2018-03-16 10:15:00,223.54,223.79,223.46,223.5,17377.0,189.1691,189.3806,189.1014,189.1352,17377.0
2018-03-16 10:20:00,223.56,223.58,223.1,223.1,2416.0,189.186,189.2029,188.7967,188.7967,2416.0
2018-03-16 10:25:00,223.09,223.16,222.99,223.16,10974.0,188.7883,188.8475,188.7036,188.8475,10974.0
2018-03-16 10:30:00,223.26,223.26,223.14,223.14,9740.0,188.9321,188.9321,188.8306,188.8306,9740.0
2018-03-16 10:35:00,223.15,223.23,223.0,223.0,4242.0,188.839,188.9067,188.7121,188.7121,4242.0
2018-03-16 10:40:00,222.97,223.05,222.91,222.99,6144.0,188.6867,188.7544,188.6359,188.7036,6144.0
2018-03-16 10:45:00,222.88,222.99,222.86,222.86,5800.0,188.6105,188.7036,188.5936,188.5936,5800.0
2018-03-16 10:50:00,222.84,222.97,222.78,222.94,11100.0,188.5767,188.6867,188.5259,188.6613,11100.0
2018-03-16 10:55:00,222.87,223.01,222.76,223.0,6872.0,188.6021,188.7206,188.509,188.7121,6872.0
2018-03-16 11:00:00,223.06,223.11,222.96,223.02,5269.0,188.7629,188.8052,188.6782,188.729,5269.0
2018-03-16 11:05:00,223.0,223.0,222.73,222.73,4620.0,188.7121,188.7121,188.4836,188.4836,4620.0
2018-03-16 11:10:00,222.69,222.92,222.56,222.76,9855.0,188.4498,188.6444,188.3398,188.509,9855.0
2018-03-16 11:15:00,222.78,223.03,222.74,223.01,7380.0,188.5259,188.7375,188.4921,188.7206,7380.0
2018-03-16 11:20:00,223.11,223.28,222.97,223.18,6006.0,188.8052,188.949,188.6867,188.8644,6006.0
2018-03-16 11:25:00,223.07,223.28,222.94,223.26,3301.0,188.7713,188.949,188.6613,188.9321,3301.0
2018-03-16 11:30:00,223.35,223.35,223.03,223.12,2500.0,189.0083,189.0083,188.7375,188.8136,2500.0
2018-03-16 11:35:00,223.12,223.37,223.09,223.23,4937.0,188.8136,189.0252,188.7883,188.9067,4937.0
2018-03-16 11:40:00,223.16,223.16,222.54,222.57,7276.0,188.8475,188.8475,188.3228,188.3482,7276.0
2018-03-16 11:45:00,222.55,222.58,222.2,222.34,21322.0,188.3313,188.3567,188.0351,188.1536,21322.0
2018-03-16 11:50:00,222.29,222.34,222.04,222.16,10500.0,188.1113,188.1536,187.8997,188.0013,10500.0
2018-03-16 11:55:00,222.08,222.08,221.77,221.91,8821.0,187.9336,187.9336,187.6712,187.7897,8821.0
2018-03-16 12:00:00,221.98,221.99,221.8,221.84,8779.0,187.8489,187.8574,187.6966,187.7305,8779.0
2018-03-16 12:05:00,221.91,221.92,221.45,221.58,12726.0,187.7897,187.7982,187.4004,187.5104,12726.0
2018-03-16 12:10:00,221.6,221.66,221.45,221.65,8007.0,187.5274,187.5781,187.4004,187.5697,8007.0
2018-03-16 12:15:00,221.62,221.71,221.45,221.51,6784.0,187.5443,187.6204,187.4004,187.4512,6784.0
2018-03-16 12:20:00,221.56,221.62,221.43,221.48,3339.0,187.4935,187.5443,187.3835,187.4258,3339.0
2018-03-16 12:25:00,221.5,221.65,221.38,221.52,5681.0,187.4427,187.5697,187.3412,187.4597,5681.0
2018-03-16 12:30:00,221.58,221.64,221.39,221.61,4499.0,187.5104,187.5612,187.3496,187.5358,4499.0
2018-03-16 12:35:00,221.7,221.87,221.62,221.63,5866.0,187.612,187.7558,187.5443,187.5527,5866.0
2018-03-16 12:40:00,221.6,221.78,221.57,221.68,7039.0,187.5274,187.6797,187.502,187.5951,7039.0
2018-03-16 12:45:00,221.69,221.77,221.62,221.77,7528.0,187.6035,187.6712,187.5443,187.6712,7528.0
2018-03-16 12:50:00,221.75,221.84,221.67,221.75,14189.0,187.6543,187.7305,187.5866,187.6543,14189.0
2018-03-16 12:55:00,221.77,221.83,221.67,221.75,8410.0,187.6712,187.722,187.5866,187.6543,8410.0
2018-03-16 13:00:00,221.75,221.8,221.67,221.77,4743.0,187.6543,187.6966,187.5866,187.6712,4743.0
2018-03-16 13:05:00,221.82,221.9,221.75,221.84,3500.0,187.7135,187.7812,187.6543,187.7305,3500.0
2018-03-16 13:10:00,221.9,222.32,221.9,222.27,5455.0,187.7812,188.1367,187.7812,188.0943,5455.0
2018-03-16 13:15:00,222.31,222.39,222.13,222.14,4099.0,188.1282,188.1959,187.9759,187.9843,4099.0
2018-03-16 13:20:00,222.1,222.28,222.07,222.15,4252.0,187.9505,188.1028,187.9251,187.9928,4252.0
2018-03-16 13:25:00,222.19,222.22,221.98,222.04,3554.0,188.0266,188.052,187.8489,187.8997,3554.0
2018-03-16 13:30:00,221.99,222.14,221.99,222.13,2200.0,187.8574,187.9843,187.8574,187.9759,2200.0
2018-03-16 13:35:00,222.16,222.21,222.08,222.11,3850.0,188.0013,188.0436,187.9336,187.9589,3850.0
2018-03-16 13:40:00,222.1,222.13,221.59,221.62,6345.0,187.9505,187.9759,187.5189,187.5443,6345.0
2018-03-16 13:45:00,221.58,221.67,221.34,221.48,8796.0,187.5104,187.5866,187.3073,187.4258,8796.0
2018-03-16 13:50:00,221.54,221.57,221.35,221.39,6777.0,187.4766,187.502,187.3158,187.3496,6777.0
2018-03-16 13:55:00,221.43,221.51,221.35,221.47,3524.0,187.3835,187.4512,187.3158,187.4173,3524.0
2018-03-16 14:00:00,221.49,221.62,221.45,221.5,7307.0,187.4343,187.5443,187.4004,187.4427,7307.0
2018-03-16 14:05:00,221.5,221.51,221.39,221.45,7685.0,187.4427,187.4512,187.3496,187.4004,7685.0
2018-03-16 14:10:00,221.45,221.54,221.27,221.49,4834.0,187.4004,187.4766,187.2481,187.4343,4834.0
2018-03-16 14:15:00,221.54,221.59,221.48,221.59,4929.0,187.4766,187.5189,187.4258,187.5189,4929.0
2018-03-16 14:20:00,221.59,221.76,221.58,221.75,8593.0,187.5189,187.6628,187.5104,187.6543,8593.0
2018-03-16 14:25:00,221.75,221.85,221.73,221.83,6614.0,187.6543,187.7389,187.6374,187.722,6614.0
2018-03-16 14:30:00,221.89,221.89,221.71,221.8,7366.0,187.7728,187.7728,187.6204,187.6966,7366.0
2018-03-16 14:35:00,221.86,221.95,221.85,221.85,3416.0,187.7474,187.8235,187.7389,187.7389,3416.0
2018-03-16 14:40:00,221.83,221.85,221.71,221.76,8019.0,187.722,187.7389,187.6204,187.6628,8019.0
2018-03-16 14:45:00,221.71,221.73,221.57,221.66,5400.0,187.6204,187.6374,187.502,187.5781,5400.0
2018-03-16 14:50:00,221.67,221.78,221.65,221.78,5458.0,187.5866,187.6797,187.5697,187.6797,5458.0
2018-03-16 14:55:00,221.76,221.91,221.65,221.71,8597.0,187.6628,187.7897,187.5697,187.6204,8597.0
2018-03-16 15:00:00,221.68,221.73,221.53,221.57,7777.0,187.5951,187.6374,187.4681,187.502,7777.0
2018-03-16 15:05:00,221.57,221.61,221.47,221.55,8645.0,187.502,187.5358,187.4173,187.485,8645.0
2018-03-16 15:10:00,221.52,221.55,221.49,221.51,5191.0,187.4597,187.485,187.4343,187.4512,5191.0
2018-03-16 15:15:00,221.57,221.6,221.4,221.6,6075.0,187.502,187.5274,187.3581,187.5274,6075.0
2018-03-16 15:20:00,221.63,221.85,221.63,221.82,5215.0,187.5527,187.7389,187.5527,187.7135,5215.0
2018-03-16 15:25:00,221.85,222.37,221.85,222.37,7400.0,187.7389,188.179,187.7389,188.179,7400.0
2018-03-16 15:30:00,222.33,222.73,222.33,222.64,12303.0,188.1451,188.4836,188.1451,188.4075,12303.0
2018-03-16 15:35:00,222.64,222.73,222.49,222.56,9018.0,188.4075,188.4836,188.2805,188.3398,9018.0
2018-03-16 15:40:00,222.56,222.83,222.56,222.76,9776.0,188.3398,188.5682,188.3398,188.509,9776.0
2018-03-16 15:45:00,222.76,222.86,222.69,222.8,13936.0,188.509,188.5936,188.4498,188.5428,13936.0
2018-03-16 15:50:00,222.87,222.96,222.74,222.96,22881.0,188.6021,188.6782,188.4921,188.6782,22881.0
2018-03-16 15:55:00,222.94,223.16,222.63,222.64,184799.0,188.6613,188.8475,188.399,188.4075,184799.0
2018-03-19 09:30:00,222.65,222.99,221.45,222.25,24610.0,188.4159,188.7036,187.4004,188.0774,24610.0
2018-03-19 09:35:00,222.23,222.65,222.09,222.28,5813.0,188.0605,188.4159,187.942,188.1028,5813.0
2018-03-19 09:40:00,222.28,222.43,221.54,221.56,12613.0,188.1028,188.2297,187.4766,187.4935,12613.0
2018-03-19 09:45:00,221.55,221.79,221.08,221.12,8364.0,187.485,187.6881,187.0873,187.1212,8364.0
2018-03-19 09:50:00,221.06,221.37,221.06,221.18,2925.0,187.0704,187.3327,187.0704,187.1719,2925.0
2018-03-19 09:55:00,221.18,221.75,221.05,221.75,10154.0,187.1719,187.6543,187.0619,187.6543,10154.0
2018-03-19 10:00:00,221.74,221.92,221.46,221.92,3969.0,187.6458,187.7982,187.4089,187.7982,3969.0
2018-03-19 10:05:00,221.96,222.05,221.79,222.03,2475.0,187.832,187.9082,187.6881,187.8912,2475.0
2018-03-19 10:10:00,221.94,222.3,221.8,222.01,8815.0,187.8151,188.1197,187.6966,187.8743,8815.0
2018-03-19 10:15:00,222.02,222.2,221.72,221.78,10696.0,187.8828,188.0351,187.6289,187.6797,10696.0
2018-03-19 10:20:00,221.77,221.95,221.6,221.81,21241.0,187.6712,187.8235,187.5274,187.7051,21241.0
2018-03-19 10:25:00,221.86,222.25,221.75,222.25,7729.0,187.7474,188.0774,187.6543,188.0774,7729.0
2018-03-19 10:30:00,222.35,222.6,222.26,222.35,11158.0,188.162,188.3736,188.0859,188.162,11158.0
2018-03-19 10:35:00,222.3,222.4,222.19,222.22,5320.0,188.1197,188.2044,188.0266,188.052,5320.0
2018-03-19 10:40:00,222.28,222.5,222.23,222.31,4150.0,188.1028,188.289,188.0605,188.1282,4150.0
2018-03-19 10:45:00,222.18,222.54,222.18,222.44,3632.0,188.0182,188.3228,188.0182,188.2382,3632.0
2018-03-19 10:50:00,222.46,222.53,222.26,222.35,4120.0,188.2551,188.3144,188.0859,188.162,4120.0
2018-03-19 10:55:00,222.48,222.59,222.23,222.49,3800.0,188.2721,188.3651,188.0605,188.2805,3800.0
2018-03-19 11:00:00,222.38,222.44,222.32,222.38,3168.0,188.1874,188.2382,188.1367,188.1874,3168.0
2018-03-19 11:05:00,222.44,222.65,222.44,222.64,5319.0,188.2382,188.4159,188.2382,188.4075,5319.0
2018-03-19 11:10:00,222.68,222.86,222.49,222.49,3040.0,188.4413,188.5936,188.2805,188.2805,3040.0
2018-03-19 11:15:00,222.42,222.42,222.27,222.31,2136.0,188.2213,188.2213,188.0943,188.1282,2136.0
2018-03-19 11:20:00,222.21,222.69,222.15,222.53,3800.0,188.0436,188.4498,187.9928,188.3144,3800.0
2018-03-19 11:25:00,222.68,222.95,222.68,222.81,3138.0,188.4413,188.6698,188.4413,188.5513,3138.0
2018-03-19 11:30:00,222.84,223.07,222.82,223.07,3103.0,188.5767,188.7713,188.5598,188.7713,3103.0
2018-03-19 11:35:00,223.03,223.24,222.93,223.24,5628.0,188.7375,188.9152,188.6529,188.9152,5628.0
2018-03-19 11:40:00,223.17,223.19,223.0,223.03,6463.0,188.856,188.8729,188.7121,188.7375,6463.0
2018-03-19 11:45:00,223.06,223.33,222.95,223.23,20103.0,188.7629,188.9914,188.6698,188.9067,20103.0
2018-03-19 11:50:00,223.2,223.44,223.2,223.27,5979.0,188.8813,189.0844,188.8813,188.9406,5979.0
2018-03-19 11:55:00,223.34,223.45,223.11,223.38,8315.0,188.9998,189.0929,188.8052,189.0337,8315.0
2018-03-19 12:00:00,223.44,223.66,223.42,223.5,6537.0,189.0844,189.2706,189.0675,189.1352,6537.0
2018-03-19 12:05:00,223.55,223.66,223.45,223.47,3171.0,189.1775,189.2706,189.0929,189.1098,3171.0
2018-03-19 12:10:00,223.45,223.49,223.29,223.33,3437.0,189.0929,189.1268,188.9575,188.9914,3437.0
2018-03-19 12:15:00,223.31,223.52,223.12,223.23,2000.0,188.9744,189.1521,188.8136,188.9067,2000.0
2018-03-19 12:20:00,223.12,223.42,223.0,223.42,1767.0,188.8136,189.0675,188.7121,189.0675,1767.0
2018-03-19 12:25:00,223.48,223.5,223.37,223.5,1771.0,189.1183,189.1352,189.0252,189.1352,1771.0
2018-03-19 12:30:00,223.54,223.58,223.28,223.28,2700.0,189.1691,189.2029,188.949,188.949,2700.0
2018-03-19 12:35:00,223.5,223.62,223.35,223.36,3658.0,189.1352,189.2368,189.0083,189.0167,3658.0
2018-03-19 12:40:00,223.28,223.6,223.27,223.43,1100.0,188.949,189.2198,188.9406,189.076,1100.0
2018-03-19 12:45:00,223.3,223.37,222.68,223.01,10404.0,188.966,189.0252,188.4413,188.7206,10404.0
2018-03-19 12:50:00,222.87,222.98,222.68,222.92,3939.0,188.6021,188.6952,188.4413,188.6444,3939.0
2018-03-19 12:55:00,222.99,222.99,222.83,222.84,4050.0,188.7036,188.7036,188.5682,188.5767,4050.0
2018-03-19 13:00:00,222.71,222.82,222.24,222.24,5656.0,188.4667,188.5598,188.069,188.069,5656.0
2018-03-19 13:05:00,222.26,222.35,221.55,221.7,9042.0,188.0859,188.162,187.485,187.612,9042.0
2018-03-19 13:10:00,221.71,222.65,221.59,222.6,14048.0,187.6204,188.4159,187.5189,188.3736,14048.0
2018-03-19 13:15:00,222.58,222.8,222.57,222.66,4740.0,188.3567,188.5428,188.3482,188.4244,4740.0
2018-03-19 13:20:00,222.68,222.74,222.55,222.71,3947.0,188.4413,188.4921,188.3313,188.4667,3947.0
2018-03-19 13:25:00,222.64,222.7,221.93,222.34,8903.0,188.4075,188.4582,187.8066,188.1536,8903.0
2018-03-19 13:30:00,222.23,222.35,221.88,222.03,5521.0,188.0605,188.162,187.7643,187.8912,5521.0
2018-03-19 13:35:00,221.91,222.2,221.85,222.2,2300.0,187.7897,188.0351,187.7389,188.0351,2300.0
2018-03-19 13:40:00,222.23,222.4,222.14,222.4,5946.0,188.0605,188.2044,187.9843,188.2044,5946.0
2018-03-19 13:45:00,222.53,222.77,222.45,222.71,5873.0,188.3144,188.5175,188.2467,188.4667,5873.0
2018-03-19 13:50:00,222.86,223.07,222.74,223.05,2406.0,188.5936,188.7713,188.4921,188.7544,2406.0
2018-03-19 13:55:00,223.1,223.1,222.71,222.94,7347.0,188.7967,188.7967,188.4667,188.6613,7347.0
2018-03-19 14:00:00,223.06,223.12,222.84,222.9,5407.0,188.7629,188.8136,188.5767,188.6275,5407.0
2018-03-19 14:05:00,222.96,222.96,222.62,222.68,3804.0,188.6782,188.6782,188.3905,188.4413,3804.0
2018-03-19 14:10:00,222.61,222.77,222.47,222.64,3441.0,188.3821,188.5175,188.2636,188.4075,3441.0
2018-03-19 14:15:00,222.73,222.78,222.54,222.54,3050.0,188.4836,188.5259,188.3228,188.3228,3050.0
2018-03-19 14:20:00,222.57,222.62,222.27,222.33,2474.0,188.3482,188.3905,188.0943,188.1451,2474.0
2018-03-19 14:25:00,222.22,222.58,222.15,222.44,3103.0,188.052,188.3567,187.9928,188.2382,3103.0
2018-03-19 14:30:00,222.6,222.69,222.36,222.37,4961.0,188.3736,188.4498,188.1705,188.179,4961.0
2018-03-19 14:35:00,222.36,222.37,221.91,222.17,5133.0,188.1705,188.179,187.7897,188.0097,5133.0
2018-03-19 14:40:00,222.06,222.11,221.8,222.05,3075.0,187.9166,187.9589,187.6966,187.9082,3075.0
2018-03-19 14:45:00,222.48,222.72,222.19,222.37,2700.0,188.2721,188.4751,188.0266,188.179,2700.0
2018-03-19 14:50:00,222.36,222.84,222.32,222.5,4649.0,188.1705,188.5767,188.1367,188.289,4649.0
2018-03-19 14:55:00,222.73,222.97,222.71,222.81,3288.0,188.4836,188.6867,188.4667,188.5513,3288.0
2018-03-19 15:00:00,222.71,222.71,222.51,222.62,4272.0,188.4667,188.4667,188.2974,188.3905,4272.0
2018-03-19 15:05:00,222.72,222.96,222.42,222.77,7340.0,188.4751,188.6782,188.2213,188.5175,7340.0
2018-03-19 15:10:00,222.67,222.77,222.55,222.73,3859.0,188.4328,188.5175,188.3313,188.4836,3859.0
2018-03-19 15:15:00,222.67,223.68,222.67,223.68,4747.0,188.4328,189.2875,188.4328,189.2875,4747.0
2018-03-19 15:20:00,223.65,223.72,223.35,223.46,8636.0,189.2622,189.3214,189.0083,189.1014,8636.0
2018-03-19 15:25:00,223.46,223.61,223.23,223.28,5166.0,189.1014,189.2283,188.9067,188.949,5166.0
2018-03-19 15:30:00,223.22,223.31,222.96,223.27,8544.0,188.8983,188.9744,188.6782,188.9406,8544.0
2018-03-19 15:35:00,223.26,223.74,223.13,223.56,15108.0,188.9321,189.3383,188.8221,189.186,15108.0
2018-03-19 15:40:00,223.5,223.66,223.35,223.37,14314.0,189.1352,189.2706,189.0083,189.0252,14314.0
2018-03-19 15:45:00,223.37,223.81,223.3,223.41,21389.0,189.0252,189.3976,188.966,189.0591,21389.0
2018-03-19 15:50:00,223.34,223.57,223.26,223.57,19928.0,188.9998,189.1945,188.9321,189.1945,19928.0
2018-03-19 15:55:00,223.6,224.33,223.6,223.94,71869.0,189.2198,189.8376,189.2198,189.5076,71869.0
2018-03-20 09:30:00,224.41,225.5,224.1,225.36,27309.0,189.9053,190.8277,189.643,190.7092,27309.0
2018-03-20 09:35:00,225.17,225.43,224.34,225.16,9543.0,190.5484,190.7685,189.8461,190.54,9543.0
2018-03-20 09:40:00,225.28,225.81,225.28,225.44,6747.0,190.6415,191.09,190.6415,190.7769,6747.0
2018-03-20 09:45:00,225.36,226.01,225.36,225.61,9173.0,190.7092,191.2593,190.7092,190.9208,9173.0
2018-03-20 09:50:00,225.51,226.2,225.51,225.84,12240.0,190.8362,191.4201,190.8362,191.1154,12240.0
2018-03-20 09:55:00,225.91,225.91,225.32,225.57,7425.0,191.1747,191.1747,190.6754,190.8869,7425.0
2018-03-20 10:00:00,225.41,225.95,225.39,225.9,7789.0,190.7515,191.2085,190.7346,191.1662,7789.0
2018-03-20 10:05:00,225.84,225.84,225.48,225.62,4861.0,191.1154,191.1154,190.8108,190.9293,4861.0
2018-03-20 10:10:00,225.75,225.87,225.58,225.61,5215.0,191.0393,191.1408,190.8954,190.9208,5215.0
2018-03-20 10:15:00,225.62,226.17,225.61,226.17,2866.0,190.9293,191.3947,190.9208,191.3947,2866.0
2018-03-20 10:20:00,226.17,226.4,226.02,226.15,4647.0,191.3947,191.5893,191.2678,191.3778,4647.0
2018-03-20 10:25:00,226.14,226.23,225.97,226.17,2898.0,191.3693,191.4455,191.2254,191.3947,2898.0
2018-03-20 10:30:00,226.31,226.57,225.89,225.89,3354.0,191.5132,191.7332,191.1577,191.1577,3354.0
2018-03-20 10:35:00,225.95,226.31,225.95,226.18,2406.0,191.2085,191.5132,191.2085,191.4031,2406.0
2018-03-20 10:40:00,226.3,226.43,226.07,226.27,6691.0,191.5047,191.6147,191.3101,191.4793,6691.0
2018-03-20 10:45:00,226.25,226.5,226.25,226.42,7167.0,191.4624,191.6739,191.4624,191.6062,7167.0
2018-03-20 10:50:00,226.33,226.65,226.24,226.65,6911.0,191.5301,191.8009,191.4539,191.8009,6911.0
2018-03-20 10:55:00,226.6,226.88,226.57,226.88,3705.0,191.7586,191.9955,191.7332,191.9955,3705.0
2018-03-20 11:00:00,226.9,226.9,226.33,226.43,2706.0,192.0124,192.0124,191.5301,191.6147,2706.0
2018-03-20 11:05:00,226.36,226.63,226.35,226.49,2638.0,191.5555,191.784,191.547,191.6655,2638.0
2018-03-20 11:10:00,226.45,226.47,226.13,226.13,2301.0,191.6316,191.6486,191.3608,191.3608,2301.0
2018-03-20 11:15:00,226.19,226.33,226.05,226.07,1113.0,191.4116,191.5301,191.2931,191.3101,1113.0
2018-03-20 11:20:00,225.91,226.03,225.67,225.67,3245.0,191.1747,191.2762,190.9716,190.9716,3245.0
2018-03-20 11:25:00,225.7,226.04,225.7,226.04,2788.0,190.997,191.2847,190.997,191.2847,2788.0
2018-03-20 11:30:00,226.05,226.06,225.85,225.94,2502.0,191.2931,191.3016,191.1239,191.2001,2502.0
2018-03-20 11:35:00,225.85,225.85,225.68,225.73,800.0,191.1239,191.1239,190.98,191.0223,800.0
2018-03-20 11:40:00,225.61,225.61,225.34,225.34,4956.0,190.9208,190.9208,190.6923,190.6923,4956.0
2018-03-20 11:45:00,225.31,225.31,225.11,225.19,1862.0,190.6669,190.6669,190.4977,190.5654,1862.0
2018-03-20 11:50:00,225.3,225.35,225.09,225.12,3271.0,190.6585,190.7008,190.4807,190.5061,3271.0
2018-03-20 11:55:00,225.19,225.34,225.07,225.34,7464.0,190.5654,190.6923,190.4638,190.6923,7464.0
2018-03-20 12:00:00,225.5,225.68,225.43,225.65,3706.0,190.8277,190.98,190.7685,190.9546,3706.0
2018-03-20 12:05:00,225.63,225.67,225.56,225.56,3401.0,190.9377,190.9716,190.8785,190.8785,3401.0
2018-03-20 12:10:00,225.52,225.95,225.51,225.83,5323.0,190.8446,191.2085,190.8362,191.107,5323.0
2018-03-20 12:15:00,225.83,225.87,225.73,225.83,5610.0,191.107,191.1408,191.0223,191.107,5610.0
2018-03-20 12:20:00,225.89,226.22,225.78,225.97,20423.0,191.1577,191.437,191.0647,191.2254,20423.0
2018-03-20 12:25:00,225.96,226.01,225.8,225.86,4676.0,191.217,191.2593,191.0816,191.1324,4676.0
2018-03-20 12:30:00,225.8,226.01,225.75,225.79,10738.0,191.0816,191.2593,191.0393,191.0731,10738.0
2018-03-20 12:35:00,225.88,225.98,225.73,225.73,3803.0,191.1493,191.2339,191.0223,191.0223,3803.0
2018-03-20 12:40:00,225.72,225.95,225.68,225.74,15812.0,191.0139,191.2085,190.98,191.0308,15812.0
2018-03-20 12:45:00,225.66,225.69,225.43,225.43,5907.0,190.9631,190.9885,190.7685,190.7685,5907.0
2018-03-20 12:50:00,225.54,225.66,225.46,225.62,3102.0,190.8616,190.9631,190.7939,190.9293,3102.0
2018-03-20 12:55:00,225.65,225.73,225.56,225.65,4610.0,190.9546,191.0223,190.8785,190.9546,4610.0
2018-03-20 13:00:00,225.66,225.86,225.66,225.71,3005.0,190.9631,191.1324,190.9631,191.0054,3005.0
2018-03-20 13:05:00,225.8,225.8,225.58,225.63,3413.0,191.0816,191.0816,190.8954,190.9377,3413.0
2018-03-20 13:10:00,225.67,225.74,225.59,225.6,3274.0,190.9716,191.0308,190.9039,190.9123,3274.0
2018-03-20 13:15:00,225.58,225.61,225.43,225.45,6934.0,190.8954,190.9208,190.7685,190.7854,6934.0
2018-03-20 13:20:00,225.4,225.45,225.16,225.26,13559.0,190.7431,190.7854,190.54,190.6246,13559.0
2018-03-20 13:25:00,225.32,225.39,225.21,225.39,3454.0,190.6754,190.7346,190.5823,190.7346,3454.0
2018-03-20 13:30:00,225.32,225.42,225.15,225.16,5911.0,190.6754,190.76,190.5315,190.54,5911.0
2018-03-20 13:35:00,225.16,225.17,225.07,225.12,4906.0,190.54,190.5484,190.4638,190.5061,4906.0
2018-03-20 13:40:00,225.17,225.26,225.03,225.03,5700.0,190.5484,190.6246,190.43,190.43,5700.0
2018-03-20 13:45:00,225.03,225.05,224.92,224.92,8435.0,190.43,190.4469,190.3369,190.3369,8435.0
2018-03-20 13:50:00,225.01,225.02,224.86,224.97,3845.0,190.413,190.4215,190.2861,190.3792,3845.0
2018-03-20 13:55:00,225.03,225.03,224.88,224.88,3381.0,190.43,190.43,190.303,190.303,3381.0
2018-03-20 14:00:00,224.92,225.25,224.71,225.13,5987.0,190.3369,190.6161,190.1592,190.5146,5987.0
2018-03-20 14:05:00,225.2,225.4,225.09,225.09,3323.0,190.5738,190.7431,190.4807,190.4807,3323.0
2018-03-20 14:10:00,225.24,225.3,225.2,225.29,2281.0,190.6077,190.6585,190.5738,190.65,2281.0
2018-03-20 14:15:00,225.28,225.32,225.1,225.28,7552.0,190.6415,190.6754,190.4892,190.6415,7552.0
2018-03-20 14:20:00,225.23,225.23,225.08,225.18,3477.0,190.5992,190.5992,190.4723,190.5569,3477.0
2018-03-20 14:25:00,225.17,225.42,225.16,225.42,4028.0,190.5484,190.76,190.54,190.76,4028.0
2018-03-20 14:30:00,225.45,225.52,225.34,225.34,3594.0,190.7854,190.8446,190.6923,190.6923,3594.0
2018-03-20 14:35:00,225.45,225.57,225.35,225.49,2207.0,190.7854,190.8869,190.7008,190.8192,2207.0
2018-03-20 14:40:00,225.48,225.8,225.37,225.75,4181.0,190.8108,191.0816,190.7177,191.0393,4181.0
2018-03-20 14:45:00,225.71,225.84,225.64,225.84,3548.0,191.0054,191.1154,190.9462,191.1154,3548.0
2018-03-20 14:50:00,225.83,226.01,225.83,225.97,5644.0,191.107,191.2593,191.107,191.2254,5644.0
2018-03-20 14:55:00,225.96,225.97,225.64,225.78,3205.0,191.217,191.2254,190.9462,191.0647,3205.0
2018-03-20 15:00:00,225.87,225.99,225.85,225.85,3166.0,191.1408,191.2424,191.1239,191.1239,3166.0
2018-03-20 15:05:00,225.87,225.97,225.85,225.9,2690.0,191.1408,191.2254,191.1239,191.1662,2690.0
2018-03-20 15:10:00,225.95,226.12,225.85,226.1,5643.0,191.2085,191.3524,191.1239,191.3354,5643.0
2018-03-20 15:15:00,226.11,226.11,225.71,225.71,8730.0,191.3439,191.3439,191.0054,191.0054,8730.0
2018-03-20 15:20:00,225.76,225.82,225.62,225.62,2039.0,191.0477,191.0985,190.9293,190.9293,2039.0
2018-03-20 15:25:00,225.6,225.61,225.46,225.53,5602.0,190.9123,190.9208,190.7939,190.8531,5602.0
2018-03-20 15:30:00,225.52,225.62,225.44,225.58,5849.0,190.8446,190.9293,190.7769,190.8954,5849.0
2018-03-20 15:35:00,225.52,225.52,225.09,225.17,9831.0,190.8446,190.8446,190.4807,190.5484,9831.0
2018-03-20 15:40:00,225.16,225.22,225.02,225.06,8546.0,190.54,190.5908,190.4215,190.4554,8546.0
2018-03-20 15:45:00,225.12,225.36,225.09,225.22,24822.0,190.5061,190.7092,190.4807,190.5908,24822.0
2018-03-20 15:50:00,225.21,225.37,225.13,225.25,18783.0,190.5823,190.7177,190.5146,190.6161,18783.0
2018-03-20 15:55:00,225.29,225.43,225.19,225.38,36193.0,190.65,190.7685,190.5654,190.7262,36193.0
2018-03-21 09:30:00,225.37,225.99,224.35,224.82,19566.0,190.7177,191.2424,189.8545,190.2523,19566.0
2018-03-21 09:35:00,224.76,224.8,224.39,224.77,2350.0,190.2015,190.2353,189.8884,190.2099,2350.0
2018-03-21 09:40:00,224.62,224.62,224.37,224.37,800.0,190.083,190.083,189.8714,189.8714,800.0
2018-03-21 09:45:00,224.17,224.6,224.06,224.2,5940.0,189.7022,190.0661,189.6091,189.7276,5940.0
2018-03-21 09:50:00,224.15,224.43,224.15,224.42,3000.0,189.6853,189.9222,189.6853,189.9138,3000.0
2018-03-21 09:55:00,224.35,224.46,223.87,223.98,7979.0,189.8545,189.9476,189.4483,189.5414,7979.0
2018-03-21 10:00:00,223.93,224.33,223.82,224.19,6540.0,189.4991,189.8376,189.406,189.7191,6540.0
2018-03-21 10:05:00,224.48,224.6,224.34,224.54,3419.0,189.9645,190.0661,189.8461,190.0153,3419.0
2018-03-21 10:10:00,224.54,224.55,224.33,224.49,1475.0,190.0153,190.0238,189.8376,189.973,1475.0
2018-03-21 10:15:00,224.44,224.54,224.26,224.48,3011.0,189.9307,190.0153,189.7784,189.9645,3011.0
2018-03-21 10:20:00,224.49,224.51,224.31,224.36,2572.0,189.973,189.9899,189.8207,189.863,2572.0
2018-03-21 10:25:00,224.41,224.76,224.41,224.76,4124.0,189.9053,190.2015,189.9053,190.2015,4124.0
2018-03-21 10:30:00,224.67,224.74,224.57,224.59,4046.0,190.1253,190.1846,190.0407,190.0576,4046.0
2018-03-21 10:35:00,224.64,224.87,224.47,224.8,4067.0,190.0999,190.2946,189.9561,190.2353,4067.0
2018-03-21 10:40:00,224.94,225.22,224.9,225.22,2200.0,190.3538,190.5908,190.32,190.5908,2200.0
2018-03-21 10:45:00,225.25,225.3,225.03,225.03,3420.0,190.6161,190.6585,190.43,190.43,3420.0
2018-03-21 10:50:00,225.2,225.4,225.03,225.17,2936.0,190.5738,190.7431,190.43,190.5484,2936.0
2018-03-21 10:55:00,225.27,225.38,224.93,224.93,3887.0,190.6331,190.7262,190.3453,190.3453,3887.0
2018-03-21 11:00:00,224.88,225.11,224.83,225.0,3447.0,190.303,190.4977,190.2607,190.4046,3447.0
2018-03-21 11:05:00,225.11,225.38,225.09,225.26,1825.0,190.4977,190.7262,190.4807,190.6246,1825.0
2018-03-21 11:10:00,225.18,225.37,225.06,225.14,2673.0,190.5569,190.7177,190.4554,190.5231,2673.0
2018-03-21 11:15:00,225.14,225.45,225.11,225.39,3212.0,190.5231,190.7854,190.4977,190.7346,3212.0
2018-03-21 11:20:00,225.31,225.43,225.17,225.42,4100.0,190.6669,190.7685,190.5484,190.76,4100.0
2018-03-21 11:25:00,225.38,225.43,225.38,225.4,400.0,190.7262,190.7685,190.7262,190.7431,400.0
2018-03-21 11:30:00,225.41,225.6,225.34,225.54,2030.0,190.7515,190.9123,190.6923,190.8616,2030.0
2018-03-21 11:35:00,225.55,225.74,225.51,225.74,2747.0,190.87,191.0308,190.8362,191.0308,2747.0
2018-03-21 11:40:00,225.78,225.95,225.49,225.49,7313.0,191.0647,191.2085,190.8192,190.8192,7313.0
2018-03-21 11:45:00,225.44,225.63,225.36,225.49,6623.0,190.7769,190.9377,190.7092,190.8192,6623.0
2018-03-21 11:50:00,225.4,225.77,225.32,225.7,11730.0,190.7431,191.0562,190.6754,190.997,11730.0
2018-03-21 11:55:00,225.77,226.0,225.72,225.91,3900.0,191.0562,191.2508,191.0139,191.1747,3900.0
2018-03-21 12:00:00,225.71,225.8,225.63,225.67,2000.0,191.0054,191.0816,190.9377,190.9716,2000.0
2018-03-21 12:05:00,225.64,225.99,225.63,225.99,914.0,190.9462,191.2424,190.9377,191.2424,914.0
2018-03-21 12:10:00,225.96,225.96,225.73,225.79,2821.0,191.217,191.217,191.0223,191.0731,2821.0
2018-03-21 12:15:00,225.78,226.0,225.77,225.95,2400.0,191.0647,191.2508,191.0562,191.2085,2400.0
2018-03-21 12:20:00,225.98,226.11,225.89,225.99,8000.0,191.2339,191.3439,191.1577,191.2424,8000.0
2018-03-21 12:25:00,225.99,226.07,225.93,225.98,3436.0,191.2424,191.3101,191.1916,191.2339,3436.0
2018-03-21 12:30:00,225.97,226.04,225.82,225.82,6509.0,191.2254,191.2847,191.0985,191.0985,6509.0
2018-03-21 12:35:00,225.89,225.96,225.73,225.75,4105.0,191.1577,191.217,191.0223,191.0393,4105.0
2018-03-21 12:40:00,225.74,225.79,225.55,225.61,3617.0,191.0308,191.0731,190.87,190.9208,3617.0
2018-03-21 12:45:00,225.55,225.68,225.55,225.63,1222.0,190.87,190.98,190.87,190.9377,1222.0
2018-03-21 12:50:00,225.62,225.73,225.61,225.73,815.0,190.9293,191.0223,190.9208,191.0223,815.0
2018-03-21 12:55:00,225.66,225.75,225.61,225.75,1300.0,190.9631,191.0393,190.9208,191.0393,1300.0
2018-03-21 13:00:00,225.76,225.76,225.64,225.66,1722.0,191.0477,191.0477,190.9462,190.9631,1722.0
2018-03-21 13:05:00,225.7,225.71,225.37,225.37,3265.0,190.997,191.0054,190.7177,190.7177,3265.0
2018-03-21 13:10:00,225.37,225.41,225.04,225.04,5219.0,190.7177,190.7515,190.4384,190.4384,5219.0
2018-03-21 13:15:00,225.14,225.19,225.02,225.03,3847.0,190.5231,190.5654,190.4215,190.43,3847.0
2018-03-21 13:20:00,225.0,225.08,224.94,225.08,9190.0,190.4046,190.4723,190.3538,190.4723,9190.0
2018-03-21 13:25:00,225.05,225.17,224.99,225.15,1800.0,190.4469,190.5484,190.3961,190.5315,1800.0
2018-03-21 13:30:00,225.08,225.4,225.08,225.4,4200.0,190.4723,190.7431,190.4723,190.7431,4200.0
2018-03-21 13:35:00,225.38,225.51,225.1,225.13,7231.0,190.7262,190.8362,190.4892,190.5146,7231.0
2018-03-21 13:40:00,225.19,225.28,225.12,225.24,600.0,190.5654,190.6415,190.5061,190.6077,600.0
2018-03-21 13:45:00,225.26,225.46,225.26,225.29,2120.0,190.6246,190.7939,190.6246,190.65,2120.0
2018-03-21 13:50:00,225.4,225.49,225.39,225.48,800.0,190.7431,190.8192,190.7346,190.8108,800.0
2018-03-21 13:55:00,225.44,225.47,225.3,225.3,5302.0,190.7769,190.8023,190.6585,190.6585,5302.0
2018-03-21 14:00:00,225.26,226.05,225.05,225.48,9476.0,190.6246,191.2931,190.4469,190.8108,9476.0
2018-03-21 14:05:00,225.13,225.83,225.13,225.77,2922.0,190.5146,191.107,190.5146,191.0562,2922.0
2018-03-21 14:10:00,225.75,225.99,225.51,225.84,9245.0,191.0393,191.2424,190.8362,191.1154,9245.0
2018-03-21 14:15:00,225.93,226.17,225.81,225.9,6420.0,191.1916,191.3947,191.09,191.1662,6420.0
2018-03-21 14:20:00,225.92,225.92,225.49,225.5,6369.0,191.1831,191.1831,190.8192,190.8277,6369.0
2018-03-21 14:25:00,225.34,225.59,224.98,225.27,5214.0,190.6923,190.9039,190.3877,190.6331,5214.0
2018-03-21 14:30:00,225.26,225.33,224.86,225.33,7800.0,190.6246,190.6838,190.2861,190.6838,7800.0
2018-03-21 14:35:00,225.24,225.28,224.82,224.85,8546.0,190.6077,190.6415,190.2523,190.2776,8546.0
2018-03-21 14:40:00,224.98,225.26,224.96,225.26,6476.0,190.3877,190.6246,190.3707,190.6246,6476.0
2018-03-21 14:45:00,225.19,225.3,224.81,224.94,8100.0,190.5654,190.6585,190.2438,190.3538,8100.0
2018-03-21 14:50:00,224.75,224.75,224.13,224.42,13840.0,190.193,190.193,189.6684,189.9138,13840.0
2018-03-21 14:55:00,224.33,224.54,224.24,224.49,3892.0,189.8376,190.0153,189.7614,189.973,3892.0
2018-03-21 15:00:00,224.62,225.02,224.62,224.97,5608.0,190.083,190.4215,190.083,190.3792,5608.0
2018-03-21 15:05:00,224.97,225.14,224.55,225.11,7103.0,190.3792,190.5231,190.0238,190.4977,7103.0
2018-03-21 15:10:00,225.12,225.82,224.92,225.76,10016.0,190.5061,191.0985,190.3369,191.0477,10016.0
2018-03-21 15:15:00,225.83,225.83,225.58,225.83,17977.0,191.107,191.107,190.8954,191.107,17977.0
2018-03-21 15:20:00,225.69,225.76,225.43,225.43,7035.0,190.9885,191.0477,190.7685,190.7685,7035.0
2018-03-21 15:25:00,225.44,225.46,224.85,225.16,24788.0,190.7769,190.7939,190.2776,190.54,24788.0
2018-03-21 15:30:00,225.18,225.24,225.04,225.12,11836.0,190.5569,190.6077,190.4384,190.5061,11836.0
2018-03-21 15:35:00,225.1,225.25,224.96,224.99,21844.0,190.4892,190.6161,190.3707,190.3961,21844.0
2018-03-21 15:40:00,224.93,225.05,224.71,224.77,13505.0,190.3453,190.4469,190.1592,190.2099,13505.0
2018-03-21 15:45:00,224.72,225.1,224.47,224.91,32253.0,190.1676,190.4892,189.9561,190.3284,32253.0
2018-03-21 15:50:00,224.84,224.86,224.28,224.32,59814.0,190.2692,190.2861,189.7953,189.8291,59814.0
2018-03-21 15:55:00,224.32,224.39,223.74,223.75,77297.0,189.8291,189.8884,189.3383,189.3468,77297.0
2018-03-22 09:30:00,222.25,222.26,221.58,221.92,25192.0,188.0774,188.0859,187.5104,187.7982,25192.0
2018-03-22 09:35:00,222.15,222.88,222.03,222.76,5600.0,187.9928,188.6105,187.8912,188.509,5600.0
2018-03-22 09:40:00,222.71,223.15,222.56,223.15,8096.0,188.4667,188.839,188.3398,188.839,8096.0
2018-03-22 09:45:00,223.16,223.66,223.01,223.66,3360.0,188.8475,189.2706,188.7206,189.2706,3360.0
2018-03-22 09:50:00,223.69,223.69,223.09,223.12,7361.0,189.296,189.296,188.7883,188.8136,7361.0
2018-03-22 09:55:00,223.23,223.4,222.44,222.44,2294.0,188.9067,189.0506,188.2382,188.2382,2294.0
2018-03-22 10:00:00,222.66,223.16,222.66,223.04,3128.0,188.4244,188.8475,188.4244,188.7459,3128.0
2018-03-22 10:05:00,223.01,223.35,222.96,223.22,2196.0,188.7206,189.0083,188.6782,188.8983,2196.0
2018-03-22 10:10:00,223.17,223.98,223.09,223.98,3704.0,188.856,189.5414,188.7883,189.5414,3704.0
2018-03-22 10:15:00,223.93,223.96,223.6,223.79,4512.0,189.4991,189.5245,189.2198,189.3806,4512.0
2018-03-22 10:20:00,223.93,223.93,223.23,223.23,3880.0,189.4991,189.4991,188.9067,188.9067,3880.0
2018-03-22 10:25:00,223.23,223.38,222.89,222.92,5291.0,188.9067,189.0337,188.619,188.6444,5291.0
2018-03-22 10:30:00,222.92,222.95,222.22,222.34,9081.0,188.6444,188.6698,188.052,188.1536,9081.0
2018-03-22 10:35:00,222.23,222.44,221.94,222.34,5976.0,188.0605,188.2382,187.8151,188.1536,5976.0
2018-03-22 10:40:00,222.34,222.61,222.34,222.34,3339.0,188.1536,188.3821,188.1536,188.1536,3339.0
2018-03-22 10:45:00,222.3,222.42,221.87,221.95,5257.0,188.1197,188.2213,187.7558,187.8235,5257.0
2018-03-22 10:50:00,221.91,221.95,221.68,221.85,5073.0,187.7897,187.8235,187.5951,187.7389,5073.0
2018-03-22 10:55:00,221.73,221.78,221.17,221.34,13582.0,187.6374,187.6797,187.1635,187.3073,13582.0
2018-03-22 11:00:00,221.52,222.02,221.35,222.02,3639.0,187.4597,187.8828,187.3158,187.8828,3639.0
2018-03-22 11:05:00,221.93,222.01,221.73,221.73,7344.0,187.8066,187.8743,187.6374,187.6374,7344.0
2018-03-22 11:10:00,221.82,221.88,221.44,221.58,7052.0,187.7135,187.7643,187.392,187.5104,7052.0
2018-03-22 11:15:00,221.57,221.8,221.47,221.77,4530.0,187.502,187.6966,187.4173,187.6712,4530.0
2018-03-22 11:20:00,221.64,221.68,221.16,221.25,5259.0,187.5612,187.5951,187.155,187.2312,5259.0
2018-03-22 11:25:00,221.39,221.61,221.18,221.61,14252.0,187.3496,187.5358,187.1719,187.5358,14252.0
2018-03-22 11:30:00,221.65,221.8,221.24,221.24,6155.0,187.5697,187.6966,187.2227,187.2227,6155.0
2018-03-22 11:35:00,221.09,221.27,220.92,221.07,7661.0,187.0958,187.2481,186.9519,187.0788,7661.0
2018-03-22 11:40:00,221.1,221.54,220.96,221.53,25801.0,187.1042,187.4766,186.9858,187.4681,25801.0
2018-03-22 11:45:00,221.4,221.73,221.36,221.44,14969.0,187.3581,187.6374,187.3243,187.392,14969.0
2018-03-22 11:50:00,221.37,221.57,221.34,221.53,5975.0,187.3327,187.502,187.3073,187.4681,5975.0
2018-03-22 11:55:00,221.53,221.55,221.05,221.05,7277.0,187.4681,187.485,187.0619,187.0619,7277.0
2018-03-22 12:00:00,220.98,221.0,220.57,220.9,8303.0,187.0027,187.0196,186.6557,186.935,8303.0
2018-03-22 12:05:00,220.94,221.05,220.76,220.79,3849.0,186.9688,187.0619,186.8165,186.8419,3849.0
2018-03-22 12:10:00,220.89,221.2,220.88,221.03,8904.0,186.9265,187.1889,186.9181,187.045,8904.0
2018-03-22 12:15:00,220.96,222.0,220.86,221.6,10117.0,186.9858,187.8659,186.9011,187.5274,10117.0
2018-03-22 12:20:00,221.58,222.16,221.5,222.09,4425.0,187.5104,188.0013,187.4427,187.942,4425.0
2018-03-22 12:25:00,221.96,222.52,221.91,222.38,12330.0,187.832,188.3059,187.7897,188.1874,12330.0
2018-03-22 12:30:00,222.34,222.72,222.22,222.72,4551.0,188.1536,188.4751,188.052,188.4751,4551.0
2018-03-22 12:35:00,222.72,222.8,222.46,222.46,4088.0,188.4751,188.5428,188.2551,188.2551,4088.0
2018-03-22 12:40:00,222.56,222.57,222.14,222.15,6400.0,188.3398,188.3482,187.9843,187.9928,6400.0
2018-03-22 12:45:00,222.22,222.55,222.02,222.06,4720.0,188.052,188.3313,187.8828,187.9166,4720.0
2018-03-22 12:50:00,222.06,222.33,222.0,222.07,2569.0,187.9166,188.1451,187.8659,187.9251,2569.0
2018-03-22 12:55:00,222.26,222.26,221.93,222.25,2753.0,188.0859,188.0859,187.8066,188.0774,2753.0
2018-03-22 13:00:00,222.14,222.14,221.66,222.02,6852.0,187.9843,187.9843,187.5781,187.8828,6852.0
2018-03-22 13:05:00,221.81,222.0,221.57,221.94,3350.0,187.7051,187.8659,187.502,187.8151,3350.0
2018-03-22 13:10:00,222.07,222.36,221.97,222.26,3176.0,187.9251,188.1705,187.8405,188.0859,3176.0
2018-03-22 13:15:00,222.37,222.57,222.32,222.55,2929.0,188.179,188.3482,188.1367,188.3313,2929.0
2018-03-22 13:20:00,222.55,222.9,222.19,222.9,5173.0,188.3313,188.6275,188.0266,188.6275,5173.0
2018-03-22 13:25:00,223.0,223.38,222.68,223.1,6963.0,188.7121,189.0337,188.4413,188.7967,6963.0
2018-03-22 13:30:00,223.29,223.31,222.81,223.05,6200.0,188.9575,188.9744,188.5513,188.7544,6200.0
2018-03-22 13:35:00,223.01,223.47,222.94,223.11,3114.0,188.7206,189.1098,188.6613,188.8052,3114.0
2018-03-22 13:40:00,223.01,223.25,222.91,222.92,3160.0,188.7206,188.9237,188.6359,188.6444,3160.0
2018-03-22 13:45:00,223.14,223.53,222.92,223.08,3770.0,188.8306,189.1606,188.6444,188.7798,3770.0
2018-03-22 13:50:00,222.92,223.16,222.81,222.81,3391.0,188.6444,188.8475,188.5513,188.5513,3391.0
2018-03-22 13:55:00,222.84,223.08,222.69,222.96,2153.0,188.5767,188.7798,188.4498,188.6782,2153.0
2018-03-22 14:00:00,222.92,222.96,222.68,222.76,4338.0,188.6444,188.6782,188.4413,188.509,4338.0
2018-03-22 14:05:00,222.72,222.75,222.17,222.17,4987.0,188.4751,188.5005,188.0097,188.0097,4987.0
2018-03-22 14:10:00,222.12,222.73,222.12,222.73,2477.0,187.9674,188.4836,187.9674,188.4836,2477.0
2018-03-22 14:15:00,222.49,222.74,222.44,222.51,6700.0,188.2805,188.4921,188.2382,188.2974,6700.0
2018-03-22 14:20:00,222.44,222.48,221.5,221.5,6441.0,188.2382,188.2721,187.4427,187.4427,6441.0
2018-03-22 14:25:00,221.5,221.75,221.37,221.51,4642.0,187.4427,187.6543,187.3327,187.4512,4642.0
2018-03-22 14:30:00,221.39,221.43,221.09,221.23,7700.0,187.3496,187.3835,187.0958,187.2142,7700.0
2018-03-22 14:35:00,221.34,221.84,221.15,221.65,10340.0,187.3073,187.7305,187.1465,187.5697,10340.0
2018-03-22 14:40:00,221.78,221.89,221.56,221.88,13359.0,187.6797,187.7728,187.4935,187.7643,13359.0
2018-03-22 14:45:00,221.79,222.19,221.71,222.0,9167.0,187.6881,188.0266,187.6204,187.8659,9167.0
2018-03-22 14:50:00,222.06,222.07,221.37,221.37,8363.0,187.9166,187.9251,187.3327,187.3327,8363.0
2018-03-22 14:55:00,221.38,221.43,220.81,220.98,9417.0,187.3412,187.3835,186.8588,187.0027,9417.0
2018-03-22 15:00:00,220.97,221.28,220.84,221.13,25798.0,186.9942,187.2566,186.8842,187.1296,25798.0
2018-03-22 15:05:00,221.04,221.11,220.5,220.62,11469.0,187.0535,187.1127,186.5965,186.698,11469.0
2018-03-22 15:10:00,220.78,220.91,220.54,220.54,19218.0,186.8334,186.9435,186.6303,186.6303,19218.0
2018-03-22 15:15:00,220.58,220.8,220.37,220.6,17511.0,186.6642,186.8504,186.4865,186.6811,17511.0
2018-03-22 15:20:00,220.54,221.33,220.54,221.1,9817.0,186.6303,187.2989,186.6303,187.1042,9817.0
2018-03-22 15:25:00,221.04,221.2,220.43,220.43,9186.0,187.0535,187.1889,186.5373,186.5373,9186.0
2018-03-22 15:30:00,220.36,220.54,220.0,220.05,39722.0,186.478,186.6303,186.1734,186.2157,39722.0
2018-03-22 15:35:00,220.09,220.09,219.43,219.43,27109.0,186.2495,186.2495,185.691,185.691,27109.0
2018-03-22 15:40:00,219.43,219.71,219.22,219.36,23597.0,185.691,185.928,185.5133,185.6318,23597.0
2018-03-22 15:45:00,219.34,219.36,217.83,218.25,40713.0,185.6148,185.6318,184.337,184.6924,40713.0
2018-03-22 15:50:00,218.34,218.84,218.33,218.54,51769.0,184.7686,185.1917,184.7601,184.9379,51769.0
2018-03-22 15:55:00,218.49,218.72,218.26,218.35,79645.0,184.8955,185.0902,184.7009,184.7771,79645.0
2018-03-23 09:30:00,218.5,220.1,218.5,220.1,18552.0,184.904,186.258,184.904,186.258,18552.0
2018-03-23 09:35:00,220.02,220.3,219.01,219.4,22528.0,186.1903,186.4272,185.3356,185.6656,22528.0
2018-03-23 09:40:00,219.5,219.5,218.86,219.16,15264.0,185.7502,185.7502,185.2087,185.4625,15264.0
2018-03-23 09:45:00,219.01,219.29,218.75,218.91,9110.0,185.3356,185.5725,185.1156,185.251,9110.0
2018-03-23 09:50:00,219.09,220.07,219.08,220.07,8433.0,185.4033,186.2326,185.3948,186.2326,8433.0
2018-03-23 09:55:00,219.81,220.37,219.58,219.62,12750.0,186.0126,186.4865,185.8179,185.8518,12750.0
2018-03-23 10:00:00,219.77,220.18,219.66,219.96,20487.0,185.9787,186.3257,185.8856,186.1395,20487.0
2018-03-23 10:05:00,219.94,220.5,219.6,220.34,12652.0,186.1226,186.5965,185.8349,186.4611,12652.0
2018-03-23 10:10:00,220.4,220.99,220.18,220.44,14510.0,186.5119,187.0111,186.3257,186.5457,14510.0
2018-03-23 10:15:00,220.61,220.99,220.5,220.74,29443.0,186.6896,187.0111,186.5965,186.7996,29443.0
2018-03-23 10:20:00,220.8,221.2,220.34,220.93,12671.0,186.8504,187.1889,186.4611,186.9604,12671.0
2018-03-23 10:25:00,220.97,221.5,220.97,221.34,11349.0,186.9942,187.4427,186.9942,187.3073,11349.0
2018-03-23 10:30:00,221.28,221.73,221.28,221.71,16097.0,187.2566,187.6374,187.2566,187.6204,16097.0
2018-03-23 10:35:00,221.7,221.93,221.48,221.7,18686.0,187.612,187.8066,187.4258,187.612,18686.0
2018-03-23 10:40:00,221.64,222.11,221.49,221.84,24864.0,187.5612,187.9589,187.4343,187.7305,24864.0
2018-03-23 10:45:00,221.81,222.09,221.5,221.5,11246.0,187.7051,187.942,187.4427,187.4427,11246.0
2018-03-23 10:50:00,221.44,222.39,221.31,222.39,9670.0,187.392,188.1959,187.2819,188.1959,9670.0
2018-03-23 10:55:00,222.33,222.55,222.18,222.42,12844.0,188.1451,188.3313,188.0182,188.2213,12844.0
2018-03-23 11:00:00,222.41,222.68,222.03,222.17,7894.0,188.2128,188.4413,187.8912,188.0097,7894.0
2018-03-23 11:05:00,222.16,222.23,221.97,221.97,8879.0,188.0013,188.0605,187.8405,187.8405,8879.0
2018-03-23 11:10:00,222.11,222.44,222.1,222.44,26339.0,187.9589,188.2382,187.9505,188.2382,26339.0
2018-03-23 11:15:00,222.35,222.41,222.08,222.36,4549.0,188.162,188.2128,187.9336,188.1705,4549.0
2018-03-23 11:20:00,222.34,222.45,221.91,222.45,16550.0,188.1536,188.2467,187.7897,188.2467,16550.0
2018-03-23 11:25:00,222.39,222.51,221.98,222.11,5902.0,188.1959,188.2974,187.8489,187.9589,5902.0
2018-03-23 11:30:00,222.16,222.46,222.16,222.36,4244.0,188.0013,188.2551,188.0013,188.1705,4244.0
2018-03-23 11:35:00,222.24,222.27,221.77,221.77,11932.0,188.069,188.0943,187.6712,187.6712,11932.0
2018-03-23 11:40:00,221.8,221.97,221.52,221.59,15345.0,187.6966,187.8405,187.4597,187.5189,15345.0
2018-03-23 11:45:00,221.53,221.66,221.29,221.55,14272.0,187.4681,187.5781,187.265,187.485,14272.0
2018-03-23 11:50:00,221.56,221.59,221.0,221.47,22678.0,187.4935,187.5189,187.0196,187.4173,22678.0
2018-03-23 11:55:00,221.39,221.44,220.98,221.01,12941.0,187.3496,187.392,187.0027,187.0281,12941.0
2018-03-23 12:00:00,220.83,221.39,220.83,221.34,5164.0,186.8758,187.3496,186.8758,187.3073,5164.0
2018-03-23 12:05:00,221.35,221.68,221.15,221.58,5328.0,187.3158,187.5951,187.1465,187.5104,5328.0
2018-03-23 12:10:00,221.48,221.69,221.2,221.34,6837.0,187.4258,187.6035,187.1889,187.3073,6837.0
2018-03-23 12:15:00,221.29,221.4,220.76,220.94,8195.0,187.265,187.3581,186.8165,186.9688,8195.0
2018-03-23 12:20:00,220.97,221.31,220.85,221.28,12918.0,186.9942,187.2819,186.8927,187.2566,12918.0
2018-03-23 12:25:00,221.35,221.9,221.29,221.89,3315.0,187.3158,187.7812,187.265,187.7728,3315.0
2018-03-23 12:30:00,221.84,221.84,221.37,221.37,4130.0,187.7305,187.7305,187.3327,187.3327,4130.0
2018-03-23 12:35:00,221.41,221.44,220.91,221.06,6354.0,187.3666,187.392,186.9435,187.0704,6354.0
2018-03-23 12:40:00,221.13,221.14,220.71,220.73,5339.0,187.1296,187.1381,186.7742,186.7911,5339.0
2018-03-23 12:45:00,220.79,221.41,220.79,221.2,5731.0,186.8419,187.3666,186.8419,187.1889,5731.0
2018-03-23 12:50:00,221.45,221.51,221.17,221.25,5432.0,187.4004,187.4512,187.1635,187.2312,5432.0
2018-03-23 12:55:00,221.37,221.37,220.91,221.1,5447.0,187.3327,187.3327,186.9435,187.1042,5447.0
2018-03-23 13:00:00,220.88,221.7,220.77,221.6,8912.0,186.9181,187.612,186.825,187.5274,8912.0
2018-03-23 13:05:00,221.49,221.78,221.49,221.76,4861.0,187.4343,187.6797,187.4343,187.6628,4861.0
2018-03-23 13:10:00,221.67,221.82,221.54,221.62,6266.0,187.5866,187.7135,187.4766,187.5443,6266.0
2018-03-23 13:15:00,221.63,221.63,221.33,221.59,5119.0,187.5527,187.5527,187.2989,187.5189,5119.0
2018-03-23 13:20:00,221.55,222.03,221.45,222.03,5901.0,187.485,187.8912,187.4004,187.8912,5901.0
2018-03-23 13:25:00,222.18,222.39,221.8,222.29,6409.0,188.0182,188.1959,187.6966,188.1113,6409.0
2018-03-23 13:30:00,222.41,222.7,222.16,222.4,8773.0,188.2128,188.4582,188.0013,188.2044,8773.0
2018-03-23 13:35:00,222.35,222.66,222.03,222.31,13118.0,188.162,188.4244,187.8912,188.1282,13118.0
2018-03-23 13:40:00,222.25,222.49,222.12,222.42,7565.0,188.0774,188.2805,187.9674,188.2213,7565.0
2018-03-23 13:45:00,222.58,223.29,222.48,223.29,6613.0,188.3567,188.9575,188.2721,188.9575,6613.0
2018-03-23 13:50:00,223.26,224.46,223.13,224.02,22825.0,188.9321,189.9476,188.8221,189.5753,22825.0
2018-03-23 13:55:00,224.14,224.47,223.8,223.86,13097.0,189.6768,189.9561,189.3891,189.4399,13097.0
2018-03-23 14:00:00,223.91,224.16,223.73,223.96,24353.0,189.4822,189.6937,189.3299,189.5245,24353.0
2018-03-23 14:05:00,223.94,224.02,223.07,223.11,11968.0,189.5076,189.5753,188.7713,188.8052,11968.0
2018-03-23 14:10:00,223.09,223.1,222.39,222.39,10184.0,188.7883,188.7967,188.1959,188.1959,10184.0
2018-03-23 14:15:00,222.33,222.45,222.16,222.21,6934.0,188.1451,188.2467,188.0013,188.0436,6934.0
2018-03-23 14:20:00,222.18,222.56,222.13,222.56,3000.0,188.0182,188.3398,187.9759,188.3398,3000.0
2018-03-23 14:25:00,222.75,222.76,222.2,222.55,6200.0,188.5005,188.509,188.0351,188.3313,6200.0
2018-03-23 14:30:00,222.44,222.62,222.14,222.25,3304.0,188.2382,188.3905,187.9843,188.0774,3304.0
2018-03-23 14:35:00,222.24,222.25,221.87,222.07,2730.0,188.069,188.0774,187.7558,187.9251,2730.0
2018-03-23 14:40:00,222.14,222.41,221.95,222.04,3999.0,187.9843,188.2128,187.8235,187.8997,3999.0
2018-03-23 14:45:00,221.95,221.95,221.22,221.22,5909.0,187.8235,187.8235,187.2058,187.2058,5909.0
2018-03-23 14:50:00,221.24,221.57,220.95,221.45,8129.0,187.2227,187.502,186.9773,187.4004,8129.0
2018-03-23 14:55:00,221.52,221.52,220.24,220.27,15142.0,187.4597,187.4597,186.3765,186.4019,15142.0
2018-03-23 15:00:00,220.42,220.69,220.15,220.22,12319.0,186.5288,186.7573,186.3003,186.3595,12319.0
2018-03-23 15:05:00,220.25,220.62,219.99,220.18,14235.0,186.3849,186.698,186.1649,186.3257,14235.0
2018-03-23 15:10:00,220.1,220.73,219.9,220.62,10079.0,186.258,186.7911,186.0887,186.698,10079.0
2018-03-23 15:15:00,220.77,221.1,220.34,220.56,11362.0,186.825,187.1042,186.4611,186.6473,11362.0
2018-03-23 15:20:00,220.59,220.66,219.72,219.75,14941.0,186.6727,186.7319,185.9364,185.9618,14941.0
2018-03-23 15:25:00,219.64,220.33,219.64,220.02,7849.0,185.8687,186.4526,185.8687,186.1903,7849.0
2018-03-23 15:30:00,220.08,220.28,219.61,219.91,19243.0,186.2411,186.4103,185.8433,186.0972,19243.0
2018-03-23 15:35:00,219.87,220.25,219.63,219.95,22689.0,186.0634,186.3849,185.8603,186.1311,22689.0
2018-03-23 15:40:00,219.89,220.16,219.27,219.57,15102.0,186.0803,186.3088,185.5556,185.8095,15102.0
2018-03-23 15:45:00,219.49,219.62,219.23,219.4,27913.0,185.7418,185.8518,185.5218,185.6656,27913.0
2018-03-23 15:50:00,219.44,219.48,218.64,218.86,36407.0,185.6995,185.7333,185.0225,185.2087,36407.0
2018-03-23 15:55:00,218.71,219.3,218.71,218.72,55964.0,185.0817,185.581,185.0817,185.0902,55964.0
2018-03-26 09:30:00,221.93,222.59,221.08,221.89,28800.0,187.8066,188.3651,187.0873,187.7728,28800.0
2018-03-26 09:35:00,221.8,222.16,220.89,221.82,18508.0,187.6966,188.0013,186.9265,187.7135,18508.0
2018-03-26 09:40:00,222.17,222.76,222.17,222.24,14360.0,188.0097,188.509,188.0097,188.069,14360.0
2018-03-26 09:45:00,222.28,222.7,221.94,222.07,8506.0,188.1028,188.4582,187.8151,187.9251,8506.0
2018-03-26 09:50:00,222.42,222.42,221.78,221.88,5861.0,188.2213,188.2213,187.6797,187.7643,5861.0
2018-03-26 09:55:00,222.1,222.3,221.56,221.56,6871.0,187.9505,188.1197,187.4935,187.4935,6871.0
2018-03-26 10:00:00,221.77,221.83,221.25,221.42,26989.0,187.6712,187.722,187.2312,187.375,26989.0
2018-03-26 10:05:00,221.5,221.59,221.39,221.53,9457.0,187.4427,187.5189,187.3496,187.4681,9457.0
2018-03-26 10:10:00,221.53,221.76,221.45,221.64,7350.0,187.4681,187.6628,187.4004,187.5612,7350.0
2018-03-26 10:15:00,221.65,221.78,221.48,221.67,15290.0,187.5697,187.6797,187.4258,187.5866,15290.0
2018-03-26 10:20:00,221.65,221.65,221.39,221.4,6251.0,187.5697,187.5697,187.3496,187.3581,6251.0
2018-03-26 10:25:00,221.27,221.48,221.0,221.03,5200.0,187.2481,187.4258,187.0196,187.045,5200.0
2018-03-26 10:30:00,220.94,221.4,220.88,221.4,9802.0,186.9688,187.3581,186.9181,187.3581,9802.0
2018-03-26 10:35:00,221.46,221.46,221.25,221.42,5601.0,187.4089,187.4089,187.2312,187.375,5601.0
2018-03-26 10:40:00,221.41,221.8,221.38,221.44,7012.0,187.3666,187.6966,187.3412,187.392,7012.0
2018-03-26 10:45:00,221.47,221.66,221.25,221.66,4537.0,187.4173,187.5781,187.2312,187.5781,4537.0
2018-03-26 10:50:00,221.67,222.07,221.64,221.99,7551.0,187.5866,187.9251,187.5612,187.8574,7551.0
2018-03-26 10:55:00,222.01,222.16,221.49,221.57,8393.0,187.8743,188.0013,187.4343,187.502,8393.0
2018-03-26 11:00:00,221.51,221.64,221.29,221.56,10522.0,187.4512,187.5612,187.265,187.4935,10522.0
2018-03-26 11:05:00,221.48,221.48,221.06,221.07,10699.0,187.4258,187.4258,187.0704,187.0788,10699.0
2018-03-26 11:10:00,221.13,221.5,220.87,221.32,7458.0,187.1296,187.4427,186.9096,187.2904,7458.0
2018-03-26 11:15:00,221.32,221.39,220.92,220.99,5354.0,187.2904,187.3496,186.9519,187.0111,5354.0
2018-03-26 11:20:00,221.06,221.51,220.87,221.41,9956.0,187.0704,187.4512,186.9096,187.3666,9956.0
2018-03-26 11:25:00,221.42,221.6,220.95,221.1,8029.0,187.375,187.5274,186.9773,187.1042,8029.0
2018-03-26 11:30:00,221.14,221.53,220.95,221.5,25994.0,187.1381,187.4681,186.9773,187.4427,25994.0
2018-03-26 11:35:00,221.46,221.71,221.43,221.71,12534.0,187.4089,187.6204,187.3835,187.6204,12534.0
2018-03-26 11:40:00,221.79,221.92,221.68,221.68,5948.0,187.6881,187.7982,187.5951,187.5951,5948.0
2018-03-26 11:45:00,221.68,221.68,221.41,221.51,16760.0,187.5951,187.5951,187.3666,187.4512,16760.0
2018-03-26 11:50:00,221.56,222.12,221.56,221.95,18024.0,187.4935,187.9674,187.4935,187.8235,18024.0
2018-03-26 11:55:00,221.87,221.98,221.48,221.98,7570.0,187.7558,187.8489,187.4258,187.8489,7570.0
2018-03-26 12:00:00,221.89,221.98,221.65,221.78,4785.0,187.7728,187.8489,187.5697,187.6797,4785.0
2018-03-26 12:05:00,221.77,222.24,221.77,222.13,8392.0,187.6712,188.069,187.6712,187.9759,8392.0
2018-03-26 12:10:00,222.24,222.46,222.1,222.46,13127.0,188.069,188.2551,187.9505,188.2551,13127.0
2018-03-26 12:15:00,222.48,222.6,222.32,222.46,9947.0,188.2721,188.3736,188.1367,188.2551,9947.0
2018-03-26 12:20:00,222.41,222.73,222.39,222.63,8225.0,188.2128,188.4836,188.1959,188.399,8225.0
2018-03-26 12:25:00,222.71,222.99,222.61,222.64,6013.0,188.4667,188.7036,188.3821,188.4075,6013.0
2018-03-26 12:30:00,222.7,222.85,222.58,222.83,6336.0,188.4582,188.5852,188.3567,188.5682,6336.0
2018-03-26 12:35:00,222.81,223.18,222.72,222.79,8594.0,188.5513,188.8644,188.4751,188.5344,8594.0
2018-03-26 12:40:00,222.67,222.86,222.65,222.69,4333.0,188.4328,188.5936,188.4159,188.4498,4333.0
2018-03-26 12:45:00,222.7,222.78,222.32,222.32,3340.0,188.4582,188.5259,188.1367,188.1367,3340.0
2018-03-26 12:50:00,222.31,222.66,222.26,222.4,4717.0,188.1282,188.4244,188.0859,188.2044,4717.0
2018-03-26 12:55:00,222.3,222.74,222.3,222.6,4393.0,188.1197,188.4921,188.1197,188.3736,4393.0
2018-03-26 13:00:00,222.53,223.04,222.46,222.96,5729.0,188.3144,188.7459,188.2551,188.6782,5729.0
2018-03-26 13:05:00,222.9,223.41,222.89,223.26,8220.0,188.6275,189.0591,188.619,188.9321,8220.0
2018-03-26 13:10:00,223.27,223.4,223.15,223.3,4526.0,188.9406,189.0506,188.839,188.966,4526.0
2018-03-26 13:15:00,223.38,223.66,223.14,223.19,9735.0,189.0337,189.2706,188.8306,188.8729,9735.0
2018-03-26 13:20:00,223.12,223.2,222.54,222.76,7073.0,188.8136,188.8813,188.3228,188.509,7073.0
2018-03-26 13:25:00,222.71,222.71,222.25,222.27,8700.0,188.4667,188.4667,188.0774,188.0943,8700.0
2018-03-26 13:30:00,222.39,222.39,221.87,221.87,7111.0,188.1959,188.1959,187.7558,187.7558,7111.0
2018-03-26 13:35:00,221.87,222.15,221.87,222.04,11606.0,187.7558,187.9928,187.7558,187.8997,11606.0
2018-03-26 13:40:00,222.07,222.18,221.95,221.95,9791.0,187.9251,188.0182,187.8235,187.8235,9791.0
2018-03-26 13:45:00,221.91,222.22,221.88,222.18,3600.0,187.7897,188.052,187.7643,188.0182,3600.0
2018-03-26 13:50:00,222.09,222.13,221.8,221.83,8379.0,187.942,187.9759,187.6966,187.722,8379.0
2018-03-26 13:55:00,221.81,221.99,221.67,221.99,4929.0,187.7051,187.8574,187.5866,187.8574,4929.0
2018-03-26 14:00:00,222.03,222.43,221.99,222.36,9624.0,187.8912,188.2297,187.8574,188.1705,9624.0
2018-03-26 14:05:00,222.47,222.51,222.18,222.28,11862.0,188.2636,188.2974,188.0182,188.1028,11862.0
2018-03-26 14:10:00,222.46,222.87,222.45,222.7,7660.0,188.2551,188.6021,188.2467,188.4582,7660.0
2018-03-26 14:15:00,222.61,223.13,222.61,223.13,5100.0,188.3821,188.8221,188.3821,188.8221,5100.0
2018-03-26 14:20:00,223.17,223.34,222.92,222.92,3032.0,188.856,188.9998,188.6444,188.6444,3032.0
2018-03-26 14:25:00,222.97,223.44,222.97,223.33,3716.0,188.6867,189.0844,188.6867,188.9914,3716.0
2018-03-26 14:30:00,223.4,223.58,223.29,223.3,5905.0,189.0506,189.2029,188.9575,188.966,5905.0
2018-03-26 14:35:00,223.25,223.55,223.25,223.37,3921.0,188.9237,189.1775,188.9237,189.0252,3921.0
2018-03-26 14:40:00,223.42,223.57,223.31,223.31,3290.0,189.0675,189.1945,188.9744,188.9744,3290.0
2018-03-26 14:45:00,223.44,223.46,223.04,223.11,7105.0,189.0844,189.1014,188.7459,188.8052,7105.0
2018-03-26 14:50:00,223.13,223.49,223.12,223.44,18151.0,188.8221,189.1268,188.8136,189.0844,18151.0
2018-03-26 14:55:00,223.47,223.47,222.98,223.0,8137.0,189.1098,189.1098,188.6952,188.7121,8137.0
2018-03-26 15:00:00,222.97,223.28,222.91,223.15,8438.0,188.6867,188.949,188.6359,188.839,8438.0
2018-03-26 15:05:00,223.23,223.27,223.03,223.21,12039.0,188.9067,188.9406,188.7375,188.8898,12039.0
2018-03-26 15:10:00,223.2,223.31,223.08,223.29,8212.0,188.8813,188.9744,188.7798,188.9575,8212.0
2018-03-26 15:15:00,223.24,223.45,223.2,223.38,8370.0,188.9152,189.0929,188.8813,189.0337,8370.0
2018-03-26 15:20:00,223.43,223.43,223.15,223.28,7924.0,189.076,189.076,188.839,188.949,7924.0
2018-03-26 15:25:00,223.24,223.4,223.16,223.34,10900.0,188.9152,189.0506,188.8475,188.9998,10900.0
2018-03-26 15:30:00,223.4,223.63,223.34,223.48,18256.0,189.0506,189.2452,188.9998,189.1183,18256.0
2018-03-26 15:35:00,223.43,223.5,223.16,223.49,18611.0,189.076,189.1352,188.8475,189.1268,18611.0
2018-03-26 15:40:00,223.59,223.68,223.4,223.66,33333.0,189.2114,189.2875,189.0506,189.2706,33333.0
2018-03-26 15:45:00,223.65,223.82,223.53,223.72,31007.0,189.2622,189.406,189.1606,189.3214,31007.0
2018-03-26 15:50:00,223.72,223.72,223.37,223.51,29153.0,189.3214,189.3214,189.0252,189.1437,29153.0
2018-03-26 15:55:00,223.52,223.77,223.36,223.53,42030.0,189.1521,189.3637,189.0167,189.1606,42030.0
2018-03-27 09:30:00,225.0,225.0,222.8,223.28,31876.0,190.4046,190.4046,188.5428,188.949,31876.0
2018-03-27 09:35:00,223.24,223.65,223.2,223.58,12162.0,188.9152,189.2622,188.8813,189.2029,12162.0
2018-03-27 09:40:00,223.66,223.66,223.06,223.32,8654.0,189.2706,189.2706,188.7629,188.9829,8654.0
2018-03-27 09:45:00,223.22,223.28,222.24,222.37,6850.0,188.8983,188.949,188.069,188.179,6850.0
2018-03-27 09:50:00,222.25,222.92,222.25,222.57,6721.0,188.0774,188.6444,188.0774,188.3482,6721.0
2018-03-27 09:55:00,222.79,222.98,222.54,222.75,15573.0,188.5344,188.6952,188.3228,188.5005,15573.0
2018-03-27 10:00:00,222.75,222.8,222.13,222.51,11557.0,188.5005,188.5428,187.9759,188.2974,11557.0
2018-03-27 10:05:00,222.56,222.75,221.93,222.65,11548.0,188.3398,188.5005,187.8066,188.4159,11548.0
2018-03-27 10:10:00,222.67,222.67,222.02,222.02,7164.0,188.4328,188.4328,187.8828,187.8828,7164.0
2018-03-27 10:15:00,222.15,222.21,221.6,222.14,6855.0,187.9928,188.0436,187.5274,187.9843,6855.0
2018-03-27 10:20:00,222.18,222.54,222.07,222.24,8626.0,188.0182,188.3228,187.9251,188.069,8626.0
2018-03-27 10:25:00,222.06,222.44,222.06,222.43,3650.0,187.9166,188.2382,187.9166,188.2297,3650.0
2018-03-27 10:30:00,222.3,222.4,221.85,222.29,13457.0,188.1197,188.2044,187.7389,188.1113,13457.0
2018-03-27 10:35:00,222.12,222.96,222.12,222.92,2800.0,187.9674,188.6782,187.9674,188.6444,2800.0
2018-03-27 10:40:00,222.95,223.52,222.84,223.23,12687.0,188.6698,189.1521,188.5767,188.9067,12687.0
2018-03-27 10:45:00,223.2,223.35,223.06,223.19,5795.0,188.8813,189.0083,188.7629,188.8729,5795.0
2018-03-27 10:50:00,223.31,223.39,222.99,223.09,7645.0,188.9744,189.0421,188.7036,188.7883,7645.0
2018-03-27 10:55:00,223.09,223.26,222.67,222.68,14822.0,188.7883,188.9321,188.4328,188.4413,14822.0
2018-03-27 11:00:00,222.54,222.61,222.33,222.47,2546.0,188.3228,188.3821,188.1451,188.2636,2546.0
2018-03-27 11:05:00,222.45,222.65,222.23,222.53,10855.0,188.2467,188.4159,188.0605,188.3144,10855.0
2018-03-27 11:10:00,222.4,222.89,222.3,222.82,8658.0,188.2044,188.619,188.1197,188.5598,8658.0
2018-03-27 11:15:00,222.87,223.33,222.84,223.33,2701.0,188.6021,188.9914,188.5767,188.9914,2701.0
2018-03-27 11:20:00,223.2,223.49,222.89,223.49,25255.0,188.8813,189.1268,188.619,189.1268,25255.0
2018-03-27 11:25:00,223.69,223.9,223.55,223.89,9082.0,189.296,189.4737,189.1775,189.4653,9082.0
2018-03-27 11:30:00,223.97,224.28,223.92,224.28,5264.0,189.533,189.7953,189.4906,189.7953,5264.0
2018-03-27 11:35:00,224.22,224.47,224.02,224.44,5574.0,189.7445,189.9561,189.5753,189.9307,5574.0
2018-03-27 11:40:00,224.37,224.92,224.31,224.76,8076.0,189.8714,190.3369,189.8207,190.2015,8076.0
2018-03-27 11:45:00,224.89,225.27,224.68,225.27,14001.0,190.3115,190.6331,190.1338,190.6331,14001.0
2018-03-27 11:50:00,225.27,225.29,224.89,225.2,5400.0,190.6331,190.65,190.3115,190.5738,5400.0
2018-03-27 11:55:00,225.16,225.5,225.09,225.46,8465.0,190.54,190.8277,190.4807,190.7939,8465.0
2018-03-27 12:00:00,225.49,225.78,225.44,225.76,5850.0,190.8192,191.0647,190.7769,191.0477,5850.0
2018-03-27 12:05:00,225.68,225.78,225.07,225.24,3951.0,190.98,191.0647,190.4638,190.6077,3951.0
2018-03-27 12:10:00,225.25,225.46,225.25,225.29,2394.0,190.6161,190.7939,190.6161,190.65,2394.0
2018-03-27 12:15:00,225.37,225.49,225.27,225.37,5143.0,190.7177,190.8192,190.6331,190.7177,5143.0
2018-03-27 12:20:00,225.45,225.45,225.13,225.22,5474.0,190.7854,190.7854,190.5146,190.5908,5474.0
2018-03-27 12:25:00,225.18,225.26,225.01,225.1,9443.0,190.5569,190.6246,190.413,190.4892,9443.0
2018-03-27 12:30:00,225.2,225.2,224.45,224.65,4874.0,190.5738,190.5738,189.9391,190.1084,4874.0
2018-03-27 12:35:00,224.6,224.77,224.3,224.51,9260.0,190.0661,190.2099,189.8122,189.9899,9260.0
2018-03-27 12:40:00,224.54,224.94,224.48,224.78,14013.0,190.0153,190.3538,189.9645,190.2184,14013.0
2018-03-27 12:45:00,224.76,225.23,224.69,225.19,6964.0,190.2015,190.5992,190.1422,190.5654,6964.0
2018-03-27 12:50:00,225.22,225.22,224.79,224.88,2184.0,190.5908,190.5908,190.2269,190.303,2184.0
2018-03-27 12:55:00,225.0,225.2,224.94,225.06,4182.0,190.4046,190.5738,190.3538,190.4554,4182.0
2018-03-27 13:00:00,225.08,225.3,225.02,225.18,5190.0,190.4723,190.6585,190.4215,190.5569,5190.0
2018-03-27 13:05:00,225.25,225.45,225.21,225.26,9342.0,190.6161,190.7854,190.5823,190.6246,9342.0
2018-03-27 13:10:00,225.37,225.47,225.06,225.47,2847.0,190.7177,190.8023,190.4554,190.8023,2847.0
2018-03-27 13:15:00,225.55,225.6,225.33,225.4,5019.0,190.87,190.9123,190.6838,190.7431,5019.0
2018-03-27 13:20:00,225.36,225.51,225.3,225.48,7163.0,190.7092,190.8362,190.6585,190.8108,7163.0
2018-03-27 13:25:00,225.42,225.61,225.35,225.38,7391.0,190.76,190.9208,190.7008,190.7262,7391.0
2018-03-27 13:30:00,225.38,225.51,225.19,225.36,3059.0,190.7262,190.8362,190.5654,190.7092,3059.0
2018-03-27 13:35:00,225.37,225.38,224.96,225.01,3200.0,190.7177,190.7262,190.3707,190.413,3200.0
2018-03-27 13:40:00,225.0,225.36,224.9,225.36,1700.0,190.4046,190.7092,190.32,190.7092,1700.0
2018-03-27 13:45:00,225.37,225.42,224.72,224.78,4078.0,190.7177,190.76,190.1676,190.2184,4078.0
2018-03-27 13:50:00,224.71,224.75,224.29,224.41,3182.0,190.1592,190.193,189.8038,189.9053,3182.0
2018-03-27 13:55:00,224.41,224.75,224.24,224.75,2099.0,189.9053,190.193,189.7614,190.193,2099.0
2018-03-27 14:00:00,224.94,224.94,224.0,224.0,10443.0,190.3538,190.3538,189.5583,189.5583,10443.0
2018-03-27 14:05:00,224.2,224.31,224.0,224.05,4100.0,189.7276,189.8207,189.5583,189.6007,4100.0
2018-03-27 14:10:00,224.06,224.71,224.05,224.69,3221.0,189.6091,190.1592,189.6007,190.1422,3221.0
2018-03-27 14:15:00,224.73,224.94,224.6,224.85,3262.0,190.1761,190.3538,190.0661,190.2776,3262.0
2018-03-27 14:20:00,224.85,224.99,224.52,224.52,13440.0,190.2776,190.3961,189.9984,189.9984,13440.0
2018-03-27 14:25:00,224.52,224.58,223.76,223.81,8283.0,189.9984,190.0492,189.3552,189.3976,8283.0
2018-03-27 14:30:00,223.84,224.05,223.62,224.05,5873.0,189.4229,189.6007,189.2368,189.6007,5873.0
2018-03-27 14:35:00,224.1,224.39,223.97,224.33,4082.0,189.643,189.8884,189.533,189.8376,4082.0
2018-03-27 14:40:00,224.39,224.63,224.02,224.05,10350.0,189.8884,190.0915,189.5753,189.6007,10350.0
2018-03-27 14:45:00,223.98,223.98,223.35,223.5,4926.0,189.5414,189.5414,189.0083,189.1352,4926.0
2018-03-27 14:50:00,223.56,223.57,223.25,223.25,4046.0,189.186,189.1945,188.9237,188.9237,4046.0
2018-03-27 14:55:00,223.25,223.51,223.11,223.2,17517.0,188.9237,189.1437,188.8052,188.8813,17517.0
2018-03-27 15:00:00,223.21,223.27,222.38,222.38,3826.0,188.8898,188.9406,188.1874,188.1874,3826.0
2018-03-27 15:05:00,222.32,222.42,221.86,222.32,16791.0,188.1367,188.2213,187.7474,188.1367,16791.0
2018-03-27 15:10:00,222.42,222.5,221.87,222.07,16210.0,188.2213,188.289,187.7558,187.9251,16210.0
2018-03-27 15:15:00,222.25,222.6,222.13,222.48,12050.0,188.0774,188.3736,187.9759,188.2721,12050.0
2018-03-27 15:20:00,222.43,222.48,222.15,222.15,8244.0,188.2297,188.2721,187.9928,187.9928,8244.0
2018-03-27 15:25:00,222.01,222.01,221.48,221.6,7277.0,187.8743,187.8743,187.4258,187.5274,7277.0
2018-03-27 15:30:00,221.5,221.52,220.26,220.77,17024.0,187.4427,187.4597,186.3934,186.825,17024.0
2018-03-27 15:35:00,220.87,221.34,220.68,221.04,14288.0,186.9096,187.3073,186.7488,187.0535,14288.0
2018-03-27 15:40:00,220.97,221.18,220.3,220.3,21562.0,186.9942,187.1719,186.4272,186.4272,21562.0
2018-03-27 15:45:00,220.22,220.88,219.79,220.41,29684.0,186.3595,186.9181,185.9957,186.5203,29684.0
2018-03-27 15:50:00,220.31,221.45,220.26,220.87,26986.0,186.4357,187.4004,186.3934,186.9096,26986.0
2018-03-27 15:55:00,220.79,221.65,220.47,221.07,58590.0,186.8419,187.5697,186.5711,187.0788,58590.0
2018-03-28 09:30:00,221.72,221.8,220.79,220.79,18424.0,187.6289,187.6966,186.8419,186.8419,18424.0
2018-03-28 09:35:00,221.16,221.29,219.68,219.89,7197.0,187.155,187.265,185.9026,186.0803,7197.0
2018-03-28 09:40:00,219.5,220.36,219.05,219.52,15932.0,185.7502,186.478,185.3694,185.7672,15932.0
2018-03-28 09:45:00,219.55,220.4,219.16,220.4,11414.0,185.7926,186.5119,185.4625,186.5119,11414.0
2018-03-28 09:50:00,220.57,220.64,220.13,220.48,9375.0,186.6557,186.715,186.2834,186.5796,9375.0
2018-03-28 09:55:00,220.48,220.48,219.83,220.0,10630.0,186.5796,186.5796,186.0295,186.1734,10630.0
2018-03-28 10:00:00,220.24,220.4,219.76,219.84,12702.0,186.3765,186.5119,185.9703,186.038,12702.0
2018-03-28 10:05:00,219.91,220.12,219.55,219.81,10333.0,186.0972,186.2749,185.7926,186.0126,10333.0
2018-03-28 10:10:00,219.71,219.71,219.14,219.32,9666.0,185.928,185.928,185.4456,185.5979,9666.0
2018-03-28 10:15:00,219.45,219.58,219.01,219.43,11500.0,185.7079,185.8179,185.3356,185.691,11500.0
2018-03-28 10:20:00,219.59,220.03,219.34,219.58,7031.0,185.8264,186.1988,185.6148,185.8179,7031.0
2018-03-28 10:25:00,219.55,220.02,219.36,219.92,6182.0,185.7926,186.1903,185.6318,186.1057,6182.0
2018-03-28 10:30:00,219.94,220.09,219.34,219.34,9599.0,186.1226,186.2495,185.6148,185.6148,9599.0
2018-03-28 10:35:00,219.52,219.52,218.93,218.99,11847.0,185.7672,185.7672,185.2679,185.3187,11847.0
2018-03-28 10:40:00,218.97,219.04,218.49,218.93,10653.0,185.3017,185.361,184.8955,185.2679,10653.0
2018-03-28 10:45:00,218.88,218.88,218.1,218.25,9581.0,185.2256,185.2256,184.5655,184.6924,9581.0
2018-03-28 10:50:00,218.2,218.55,217.82,218.41,11572.0,184.6501,184.9463,184.3286,184.8278,11572.0
2018-03-28 10:55:00,218.39,218.53,218.22,218.53,8112.0,184.8109,184.9294,184.6671,184.9294,8112.0
2018-03-28 11:00:00,218.69,219.17,218.69,219.02,5475.0,185.0648,185.471,185.0648,185.3441,5475.0
2018-03-28 11:05:00,218.98,219.52,218.98,219.52,11073.0,185.3102,185.7672,185.3102,185.7672,11073.0
2018-03-28 11:10:00,219.52,219.64,218.8,218.8,10020.0,185.7672,185.8687,185.1579,185.1579,10020.0
2018-03-28 11:15:00,218.73,219.51,218.61,219.51,9503.0,185.0986,185.7587,184.9971,185.7587,9503.0
2018-03-28 11:20:00,219.41,219.61,219.15,219.36,8247.0,185.6741,185.8433,185.4541,185.6318,8247.0
2018-03-28 11:25:00,219.37,219.85,219.32,219.45,8016.0,185.6402,186.0464,185.5979,185.7079,8016.0
2018-03-28 11:30:00,219.4,219.6,218.91,219.42,18695.0,185.6656,185.8349,185.251,185.6825,18695.0
2018-03-28 11:35:00,219.41,219.86,219.29,219.4,6200.0,185.6741,186.0549,185.5725,185.6656,6200.0
2018-03-28 11:40:00,219.6,219.97,219.54,219.97,4030.0,185.8349,186.148,185.7841,186.148,4030.0
2018-03-28 11:45:00,219.93,219.98,219.62,219.87,6578.0,186.1141,186.1564,185.8518,186.0634,6578.0
2018-03-28 11:50:00,219.78,219.78,219.42,219.42,3195.0,185.9872,185.9872,185.6825,185.6825,3195.0
2018-03-28 11:55:00,219.37,219.94,219.24,219.44,8512.0,185.6402,186.1226,185.5302,185.6995,8512.0
2018-03-28 12:00:00,219.51,219.83,219.36,219.57,5930.0,185.7587,186.0295,185.6318,185.8095,5930.0
2018-03-28 12:05:00,219.51,219.96,219.5,219.81,3155.0,185.7587,186.1395,185.7502,186.0126,3155.0
2018-03-28 12:10:00,219.88,220.71,219.8,220.71,9900.0,186.0718,186.7742,186.0041,186.7742,9900.0
2018-03-28 12:15:00,220.64,220.73,220.35,220.52,23916.0,186.715,186.7911,186.4696,186.6134,23916.0
2018-03-28 12:20:00,220.63,220.7,220.18,220.39,24010.0,186.7065,186.7657,186.3257,186.5034,24010.0
2018-03-28 12:25:00,220.26,220.38,219.35,219.52,9493.0,186.3934,186.4949,185.6233,185.7672,9493.0
2018-03-28 12:30:00,219.6,219.75,219.26,219.29,4200.0,185.8349,185.9618,185.5472,185.5725,4200.0
2018-03-28 12:35:00,219.38,219.75,219.25,219.47,9004.0,185.6487,185.9618,185.5387,185.7249,9004.0
2018-03-28 12:40:00,219.53,219.93,219.44,219.68,9665.0,185.7756,186.1141,185.6995,185.9026,9665.0
2018-03-28 12:45:00,219.81,219.81,219.11,219.36,4504.0,186.0126,186.0126,185.4202,185.6318,4504.0
2018-03-28 12:50:00,219.3,219.39,219.14,219.16,2657.0,185.581,185.6572,185.4456,185.4625,2657.0
2018-03-28 12:55:00,219.1,219.1,218.5,218.5,6310.0,185.4118,185.4118,184.904,184.904,6310.0
2018-03-28 13:00:00,218.4,218.4,218.01,218.33,8904.0,184.8194,184.8194,184.4893,184.7601,8904.0
2018-03-28 13:05:00,218.33,218.96,218.33,218.96,7866.0,184.7601,185.2933,184.7601,185.2933,7866.0
2018-03-28 13:10:00,218.96,219.05,218.67,218.9,2543.0,185.2933,185.3694,185.0479,185.2425,2543.0
2018-03-28 13:15:00,218.8,218.8,218.31,218.4,7289.0,185.1579,185.1579,184.7432,184.8194,7289.0
2018-03-28 13:20:00,218.43,218.97,218.43,218.93,5559.0,184.8448,185.3017,184.8448,185.2679,5559.0
2018-03-28 13:25:00,218.91,219.1,218.55,218.55,13507.0,185.251,185.4118,184.9463,184.9463,13507.0
2018-03-28 13:30:00,218.66,218.66,218.11,218.25,6123.0,185.0394,185.0394,184.574,184.6924,6123.0
2018-03-28 13:35:00,218.26,218.52,218.07,218.32,6930.0,184.7009,184.9209,184.5401,184.7517,6930.0
2018-03-28 13:40:00,218.31,218.31,217.98,218.11,15091.0,184.7432,184.7432,184.464,184.574,15091.0
2018-03-28 13:45:00,218.1,218.75,218.08,218.54,9085.0,184.5655,185.1156,184.5486,184.9379,9085.0
2018-03-28 13:50:00,218.48,218.53,218.24,218.28,6955.0,184.8871,184.9294,184.684,184.7178,6955.0
2018-03-28 13:55:00,218.28,218.36,218.1,218.25,3788.0,184.7178,184.7855,184.5655,184.6924,3788.0
2018-03-28 14:00:00,218.32,218.45,217.85,218.12,22316.0,184.7517,184.8617,184.3539,184.5824,22316.0
2018-03-28 14:05:00,218.16,218.38,217.91,218.27,9001.0,184.6163,184.8025,184.4047,184.7094,9001.0
2018-03-28 14:10:00,218.29,218.34,217.96,218.34,4022.0,184.7263,184.7686,184.447,184.7686,4022.0
2018-03-28 14:15:00,218.34,218.6,218.31,218.39,23175.0,184.7686,184.9886,184.7432,184.8109,23175.0
2018-03-28 14:20:00,218.44,218.89,218.44,218.62,11539.0,184.8532,185.234,184.8532,185.0056,11539.0
2018-03-28 14:25:00,218.59,218.82,218.04,218.17,11688.0,184.9802,185.1748,184.5147,184.6247,11688.0
2018-03-28 14:30:00,218.04,218.26,217.92,218.14,10862.0,184.5147,184.7009,184.4132,184.5994,10862.0
2018-03-28 14:35:00,218.16,218.57,217.96,218.46,19447.0,184.6163,184.9632,184.447,184.8702,19447.0
2018-03-28 14:40:00,218.53,218.64,217.97,218.09,16676.0,184.9294,185.0225,184.4555,184.557,16676.0
2018-03-28 14:45:00,218.1,218.27,218.01,218.26,8148.0,184.5655,184.7094,184.4893,184.7009,8148.0
2018-03-28 14:50:00,218.16,218.4,218.05,218.09,6855.0,184.6163,184.8194,184.5232,184.557,6855.0
2018-03-28 14:55:00,218.12,218.23,217.93,218.05,8256.0,184.5824,184.6755,184.4216,184.5232,8256.0
2018-03-28 15:00:00,217.99,218.2,217.33,217.33,14156.0,184.4724,184.6501,183.9139,183.9139,14156.0
2018-03-28 15:05:00,217.45,217.64,216.7,216.7,13662.0,184.0155,184.1762,183.3808,183.3808,13662.0
2018-03-28 15:10:00,216.81,217.35,216.81,217.35,9992.0,183.4739,183.9308,183.4739,183.9308,9992.0
2018-03-28 15:15:00,217.38,217.64,216.91,217.11,14751.0,183.9562,184.1762,183.5585,183.7277,14751.0
2018-03-28 15:20:00,217.26,217.8,216.99,217.67,13133.0,183.8547,184.3116,183.6262,184.2016,13133.0
2018-03-28 15:25:00,217.64,217.65,217.2,217.39,22457.0,184.1762,184.1847,183.8039,183.9647,22457.0
2018-03-28 15:30:00,217.39,217.64,217.14,217.22,27818.0,183.9647,184.1762,183.7531,183.8208,27818.0
2018-03-28 15:35:00,217.26,218.68,217.23,218.68,24669.0,183.8547,185.0563,183.8293,185.0563,24669.0
2018-03-28 15:40:00,218.62,218.67,217.65,217.66,37077.0,185.0056,185.0479,184.1847,184.1932,37077.0
2018-03-28 15:45:00,217.62,217.97,217.47,217.77,52924.0,184.1593,184.4555,184.0324,184.2862,52924.0
2018-03-28 15:50:00,217.85,218.14,217.64,217.98,50613.0,184.3539,184.5994,184.1762,184.464,50613.0
2018-03-28 15:55:00,217.99,218.05,217.27,217.33,102833.0,184.4724,184.5232,183.8631,183.9139,102833.0
2018-03-29 09:30:00,219.59,220.5,218.02,219.5,39244.0,185.8264,186.5965,184.4978,185.7502,39244.0
2018-03-29 09:35:00,220.0,220.17,219.51,220.13,24424.0,186.1734,186.3172,185.7587,186.2834,24424.0
2018-03-29 09:40:00,220.14,220.33,219.78,220.17,13488.0,186.2918,186.4526,185.9872,186.3172,13488.0
2018-03-29 09:45:00,220.15,220.15,219.64,219.87,12500.0,186.3003,186.3003,185.8687,186.0634,12500.0
2018-03-29 09:50:00,219.93,220.01,219.44,219.69,26594.0,186.1141,186.1818,185.6995,185.911,26594.0
2018-03-29 09:55:00,219.62,219.62,219.13,219.41,7966.0,185.8518,185.8518,185.4371,185.6741,7966.0
2018-03-29 10:00:00,219.55,219.55,218.75,218.75,25157.0,185.7926,185.7926,185.1156,185.1156,25157.0
2018-03-29 10:05:00,218.91,219.09,218.76,218.95,11018.0,185.251,185.4033,185.124,185.2848,11018.0
2018-03-29 10:10:00,219.04,219.37,218.94,219.08,17598.0,185.361,185.6402,185.2764,185.3948,17598.0
2018-03-29 10:15:00,219.06,219.31,218.98,219.11,14270.0,185.3779,185.5895,185.3102,185.4202,14270.0
2018-03-29 10:20:00,219.17,219.4,218.98,219.4,12348.0,185.471,185.6656,185.3102,185.6656,12348.0
2018-03-29 10:25:00,219.42,219.61,219.18,219.42,61311.0,185.6825,185.8433,185.4795,185.6825,61311.0
2018-03-29 10:30:00,219.33,219.64,219.33,219.51,22231.0,185.6064,185.8687,185.6064,185.7587,22231.0
2018-03-29 10:35:00,219.5,219.62,219.43,219.58,16690.0,185.7502,185.8518,185.691,185.8179,16690.0
2018-03-29 10:40:00,219.62,220.09,219.51,220.06,16632.0,185.8518,186.2495,185.7587,186.2241,16632.0
2018-03-29 10:45:00,220.07,220.43,219.92,220.23,24564.0,186.2326,186.5373,186.1057,186.368,24564.0
2018-03-29 10:50:00,220.23,220.67,220.23,220.62,32957.0,186.368,186.7404,186.368,186.698,32957.0
2018-03-29 10:55:00,220.62,221.22,220.61,221.18,11550.0,186.698,187.2058,186.6896,187.1719,11550.0
2018-03-29 11:00:00,221.45,221.74,221.3,221.3,17700.0,187.4004,187.6458,187.2735,187.2735,17700.0
2018-03-29 11:05:00,221.3,221.47,221.11,221.47,18647.0,187.2735,187.4173,187.1127,187.4173,18647.0
2018-03-29 11:10:00,221.36,221.81,221.34,221.66,11910.0,187.3243,187.7051,187.3073,187.5781,11910.0
2018-03-29 11:15:00,221.68,221.76,221.44,221.5,12466.0,187.5951,187.6628,187.392,187.4427,12466.0
2018-03-29 11:20:00,221.54,221.54,221.27,221.27,7345.0,187.4766,187.4766,187.2481,187.2481,7345.0
2018-03-29 11:25:00,221.39,221.9,221.33,221.9,8300.0,187.3496,187.7812,187.2989,187.7812,8300.0
2018-03-29 11:30:00,221.83,221.84,221.46,221.84,5934.0,187.722,187.7305,187.4089,187.7305,5934.0
2018-03-29 11:35:00,221.78,222.04,221.67,221.79,9984.0,187.6797,187.8997,187.5866,187.6881,9984.0
2018-03-29 11:40:00,221.79,222.08,221.71,221.85,14864.0,187.6881,187.9336,187.6204,187.7389,14864.0
2018-03-29 11:45:00,221.93,222.18,221.84,222.04,10200.0,187.8066,188.0182,187.7305,187.8997,10200.0
2018-03-29 11:50:00,222.03,222.15,221.89,222.0,8250.0,187.8912,187.9928,187.7728,187.8659,8250.0
2018-03-29 11:55:00,222.0,222.25,222.0,222.12,7940.0,187.8659,188.0774,187.8659,187.9674,7940.0
2018-03-29 12:00:00,222.21,222.23,221.64,221.68,6558.0,188.0436,188.0605,187.5612,187.5951,6558.0
2018-03-29 12:05:00,221.75,222.01,221.64,221.87,7187.0,187.6543,187.8743,187.5612,187.7558,7187.0
2018-03-29 12:10:00,221.81,221.99,221.71,221.75,5283.0,187.7051,187.8574,187.6204,187.6543,5283.0
2018-03-29 12:15:00,221.68,222.27,221.63,222.11,8135.0,187.5951,188.0943,187.5527,187.9589,8135.0
2018-03-29 12:20:00,222.13,222.2,222.02,222.08,2200.0,187.9759,188.0351,187.8828,187.9336,2200.0
2018-03-29 12:25:00,222.08,222.21,221.93,222.15,8728.0,187.9336,188.0436,187.8066,187.9928,8728.0
2018-03-29 12:30:00,222.27,222.38,222.24,222.31,5154.0,188.0943,188.1874,188.069,188.1282,5154.0
2018-03-29 12:35:00,222.4,222.4,221.95,221.95,7198.0,188.2044,188.2044,187.8235,187.8235,7198.0
2018-03-29 12:40:00,221.94,222.01,221.75,221.94,3265.0,187.8151,187.8743,187.6543,187.8151,3265.0
2018-03-29 12:45:00,221.85,221.94,221.75,221.86,3276.0,187.7389,187.8151,187.6543,187.7474,3276.0
2018-03-29 12:50:00,221.87,222.13,221.82,222.0,5104.0,187.7558,187.9759,187.7135,187.8659,5104.0
2018-03-29 12:55:00,221.95,222.05,221.73,221.73,2605.0,187.8235,187.9082,187.6374,187.6374,2605.0
2018-03-29 13:00:00,221.87,222.02,221.68,221.73,5439.0,187.7558,187.8828,187.5951,187.6374,5439.0
2018-03-29 13:05:00,221.65,221.65,221.4,221.52,7471.0,187.5697,187.5697,187.3581,187.4597,7471.0
2018-03-29 13:10:00,221.46,221.81,221.46,221.69,3200.0,187.4089,187.7051,187.4089,187.6035,3200.0
2018-03-29 13:15:00,221.68,221.74,221.51,221.73,3737.0,187.5951,187.6458,187.4512,187.6374,3737.0
2018-03-29 13:20:00,221.66,221.75,221.61,221.72,5005.0,187.5781,187.6543,187.5358,187.6289,5005.0
2018-03-29 13:25:00,221.79,221.93,221.64,221.92,3981.0,187.6881,187.8066,187.5612,187.7982,3981.0
2018-03-29 13:30:00,221.92,222.32,221.91,222.26,3516.0,187.7982,188.1367,187.7897,188.0859,3516.0
2018-03-29 13:35:00,222.15,222.36,222.1,222.21,5940.0,187.9928,188.1705,187.9505,188.0436,5940.0
2018-03-29 13:40:00,222.22,222.64,222.16,222.64,10790.0,188.052,188.4075,188.0013,188.4075,10790.0
2018-03-29 13:45:00,222.71,222.98,222.65,222.98,6497.0,188.4667,188.6952,188.4159,188.6952,6497.0
2018-03-29 13:50:00,222.93,223.14,222.84,222.84,6111.0,188.6529,188.8306,188.5767,188.5767,6111.0
2018-03-29 13:55:00,222.82,223.02,222.73,222.76,4138.0,188.5598,188.729,188.4836,188.509,4138.0
2018-03-29 14:00:00,222.81,222.81,222.41,222.52,4289.0,188.5513,188.5513,188.2128,188.3059,4289.0
2018-03-29 14:05:00,222.53,222.8,222.53,222.69,4700.0,188.3144,188.5428,188.3144,188.4498,4700.0
2018-03-29 14:10:00,222.84,223.11,222.74,222.91,4800.0,188.5767,188.8052,188.4921,188.6359,4800.0
2018-03-29 14:15:00,222.87,223.0,222.8,223.0,3030.0,188.6021,188.7121,188.5428,188.7121,3030.0
2018-03-29 14:20:00,223.12,223.12,222.6,222.6,2523.0,188.8136,188.8136,188.3736,188.3736,2523.0
2018-03-29 14:25:00,222.7,222.84,222.51,222.84,5365.0,188.4582,188.5767,188.2974,188.5767,5365.0
2018-03-29 14:30:00,222.96,222.96,222.58,222.88,5102.0,188.6782,188.6782,188.3567,188.6105,5102.0
2018-03-29 14:35:00,222.93,222.93,222.8,222.8,3100.0,188.6529,188.6529,188.5428,188.5428,3100.0
2018-03-29 14:40:00,222.8,223.12,222.77,223.04,4104.0,188.5428,188.8136,188.5175,188.7459,4104.0
2018-03-29 14:45:00,223.11,223.3,222.98,223.26,4088.0,188.8052,188.966,188.6952,188.9321,4088.0
2018-03-29 14:50:00,223.29,223.29,222.98,223.18,5947.0,188.9575,188.9575,188.6952,188.8644,5947.0
2018-03-29 14:55:00,223.21,223.42,223.04,223.04,6169.0,188.8898,189.0675,188.7459,188.7459,6169.0
2018-03-29 15:00:00,223.12,223.35,222.82,223.23,10599.0,188.8136,189.0083,188.5598,188.9067,10599.0
2018-03-29 15:05:00,223.36,223.46,223.05,223.2,9346.0,189.0167,189.1014,188.7544,188.8813,9346.0
2018-03-29 15:10:00,223.18,223.18,222.89,223.0,15153.0,188.8644,188.8644,188.619,188.7121,15153.0
2018-03-29 15:15:00,222.89,223.0,222.6,222.67,7045.0,188.619,188.7121,188.3736,188.4328,7045.0
2018-03-29 15:20:00,222.76,222.86,222.69,222.71,7555.0,188.509,188.5936,188.4498,188.4667,7555.0
2018-03-29 15:25:00,222.74,222.74,222.43,222.72,9107.0,188.4921,188.4921,188.2297,188.4751,9107.0
2018-03-29 15:30:00,222.67,222.67,221.79,221.79,21638.0,188.4328,188.4328,187.6881,187.6881,21638.0
2018-03-29 15:35:00,221.79,221.82,221.11,221.22,41872.0,187.6881,187.7135,187.1127,187.2058,41872.0
2018-03-29 15:40:00,221.27,221.29,220.76,220.76,52886.0,187.2481,187.265,186.8165,186.8165,52886.0
2018-03-29 15:45:00,220.68,221.17,220.67,220.94,49043.0,186.7488,187.1635,186.7404,186.9688,49043.0
2018-03-29 15:50:00,220.96,221.07,220.78,220.84,62946.0,186.9858,187.0788,186.8334,186.8842,62946.0
2018-03-29 15:55:00,220.83,221.21,220.46,220.86,123069.0,186.8758,187.1973,186.5626,186.9011,123069.0
2018-04-02 09:30:00,220.51,222.03,220.22,220.45,21097.0,186.605,187.8912,186.3595,186.5542,21097.0
2018-04-02 09:35:00,220.24,221.04,220.07,220.52,3080.0,186.3765,187.0535,186.2326,186.6134,3080.0
2018-04-02 09:40:00,220.53,220.85,220.14,220.84,15321.0,186.6219,186.8927,186.2918,186.8842,15321.0
2018-04-02 09:45:00,220.7,220.89,220.45,220.64,7444.0,186.7657,186.9265,186.5542,186.715,7444.0
2018-04-02 09:50:00,220.56,220.66,220.29,220.38,4699.0,186.6473,186.7319,186.4188,186.4949,4699.0
2018-04-02 09:55:00,220.38,220.96,220.3,220.96,4445.0,186.4949,186.9858,186.4272,186.9858,4445.0
2018-04-02 10:00:00,220.83,221.15,220.3,220.31,7768.0,186.8758,187.1465,186.4272,186.4357,7768.0
2018-04-02 10:05:00,220.42,220.51,220.15,220.38,3900.0,186.5288,186.605,186.3003,186.4949,3900.0
2018-04-02 10:10:00,220.36,220.36,219.96,220.06,3108.0,186.478,186.478,186.1395,186.2241,3108.0
2018-04-02 10:15:00,220.1,220.36,220.05,220.36,4683.0,186.258,186.478,186.2157,186.478,4683.0
2018-04-02 10:20:00,220.28,220.45,220.12,220.27,11002.0,186.4103,186.5542,186.2749,186.4019,11002.0
2018-04-02 10:25:00,220.18,220.24,219.64,219.88,5362.0,186.3257,186.3765,185.8687,186.0718,5362.0
2018-04-02 10:30:00,219.77,219.78,219.33,219.33,6102.0,185.9787,185.9872,185.6064,185.6064,6102.0
2018-04-02 10:35:00,219.33,219.57,219.23,219.57,3850.0,185.6064,185.8095,185.5218,185.8095,3850.0
2018-04-02 10:40:00,219.65,219.88,219.55,219.67,3700.0,185.8772,186.0718,185.7926,185.8941,3700.0
2018-04-02 10:45:00,219.63,219.9,219.43,219.84,5046.0,185.8603,186.0887,185.691,186.038,5046.0
2018-04-02 10:50:00,219.74,219.84,219.5,219.52,4676.0,185.9533,186.038,185.7502,185.7672,4676.0
2018-04-02 10:55:00,219.63,219.82,219.34,219.35,7433.0,185.8603,186.021,185.6148,185.6233,7433.0
2018-04-02 11:00:00,219.52,219.53,219.25,219.28,7045.0,185.7672,185.7756,185.5387,185.5641,7045.0
2018-04-02 11:05:00,219.24,219.27,218.84,218.93,7500.0,185.5302,185.5556,185.1917,185.2679,7500.0
2018-04-02 11:10:00,218.87,218.94,218.52,218.65,7039.0,185.2171,185.2764,184.9209,185.0309,7039.0
2018-04-02 11:15:00,218.5,218.89,218.34,218.54,11979.0,184.904,185.234,184.7686,184.9379,11979.0
2018-04-02 11:20:00,218.46,218.52,218.1,218.28,7201.0,184.8702,184.9209,184.5655,184.7178,7201.0
2018-04-02 11:25:00,218.26,218.56,218.02,218.54,9047.0,184.7009,184.9548,184.4978,184.9379,9047.0
2018-04-02 11:30:00,218.63,218.63,218.41,218.46,3427.0,185.014,185.014,184.8278,184.8702,3427.0
2018-04-02 11:35:00,218.3,218.38,217.08,217.25,12756.0,184.7348,184.8025,183.7023,183.8462,12756.0
2018-04-02 11:40:00,217.15,217.56,216.78,217.32,9662.0,183.7616,184.1085,183.4485,183.9054,9662.0
2018-04-02 11:45:00,217.29,218.14,217.25,217.98,7076.0,183.8801,184.5994,183.8462,184.464,7076.0
2018-04-02 11:50:00,218.0,218.4,217.83,218.13,16203.0,184.4809,184.8194,184.337,184.5909,16203.0
2018-04-02 11:55:00,218.16,218.73,218.04,218.26,22214.0,184.6163,185.0986,184.5147,184.7009,22214.0
2018-04-02 12:00:00,218.09,218.27,217.61,218.03,8359.0,184.557,184.7094,184.1508,184.5063,8359.0
2018-04-02 12:05:00,217.72,217.88,217.36,217.46,5192.0,184.2439,184.3793,183.9393,184.0239,5192.0
2018-04-02 12:10:00,217.51,217.86,217.18,217.45,3330.0,184.0662,184.3624,183.787,184.0155,3330.0
2018-04-02 12:15:00,217.6,217.99,217.18,217.86,5347.0,184.1424,184.4724,183.787,184.3624,5347.0
2018-04-02 12:20:00,217.75,218.1,217.67,217.98,3100.0,184.2693,184.5655,184.2016,184.464,3100.0
2018-04-02 12:25:00,217.9,217.92,217.51,217.65,4887.0,184.3963,184.4132,184.0662,184.1847,4887.0
2018-04-02 12:30:00,217.7,218.06,217.67,218.06,3675.0,184.227,184.5317,184.2016,184.5317,3675.0
2018-04-02 12:35:00,218.01,218.07,217.8,217.8,5171.0,184.4893,184.5401,184.3116,184.3116,5171.0
2018-04-02 12:40:00,217.76,218.09,217.46,218.02,5138.0,184.2778,184.557,184.0239,184.4978,5138.0
2018-04-02 12:45:00,217.88,218.04,217.64,218.03,2600.0,184.3793,184.5147,184.1762,184.5063,2600.0
2018-04-02 12:50:00,217.93,217.93,217.62,217.67,6057.0,184.4216,184.4216,184.1593,184.2016,6057.0
2018-04-02 12:55:00,217.68,217.76,217.51,217.56,6933.0,184.2101,184.2778,184.0662,184.1085,6933.0
2018-04-02 13:00:00,217.56,217.7,217.15,217.15,3600.0,184.1085,184.227,183.7616,183.7616,3600.0
2018-04-02 13:05:00,217.14,217.43,217.08,217.12,5305.0,183.7531,183.9985,183.7023,183.7362,5305.0
2018-04-02 13:10:00,217.18,217.3,217.0,217.07,3947.0,183.787,183.8885,183.6346,183.6939,3947.0
2018-04-02 13:15:00,217.0,217.14,216.89,217.1,8780.0,183.6346,183.7531,183.5416,183.7193,8780.0
2018-04-02 13:20:00,217.1,217.15,216.87,216.88,10048.0,183.7193,183.7616,183.5246,183.5331,10048.0
2018-04-02 13:25:00,216.82,216.86,215.55,215.76,27454.0,183.4823,183.5162,182.4076,182.5853,27454.0
2018-04-02 13:30:00,215.89,216.41,215.89,216.11,8036.0,182.6953,183.1354,182.6953,182.8815,8036.0
2018-04-02 13:35:00,216.13,216.48,216.0,216.11,11516.0,182.8984,183.1946,182.7884,182.8815,11516.0
2018-04-02 13:40:00,216.08,216.17,215.7,215.9,10209.0,182.8561,182.9323,182.5345,182.7038,10209.0
2018-04-02 13:45:00,216.02,216.08,215.65,215.73,6216.0,182.8053,182.8561,182.4922,182.5599,6216.0
2018-04-02 13:50:00,215.79,216.08,215.72,215.97,6835.0,182.6107,182.8561,182.5515,182.763,6835.0
2018-04-02 13:55:00,216.08,216.13,215.82,216.13,3330.0,182.8561,182.8984,182.6361,182.8984,3330.0
2018-04-02 14:00:00,215.94,216.25,215.77,216.19,14275.0,182.7376,183.0,182.5938,182.9492,14275.0
2018-04-02 14:05:00,216.19,216.59,215.77,216.5,13120.0,182.9492,183.2877,182.5938,183.2115,13120.0
2018-04-02 14:10:00,216.39,217.0,216.38,216.99,6683.0,183.1184,183.6346,183.11,183.6262,6683.0
2018-04-02 14:15:00,216.93,217.08,216.53,217.05,4734.0,183.5754,183.7023,183.2369,183.677,4734.0
2018-04-02 14:20:00,217.16,217.37,216.86,217.12,8278.0,183.77,183.9478,183.5162,183.7362,8278.0
2018-04-02 14:25:00,217.19,217.19,216.54,216.66,7886.0,183.7954,183.7954,183.2454,183.3469,7886.0
2018-04-02 14:30:00,216.57,217.14,216.5,217.0,6164.0,183.2708,183.7531,183.2115,183.6346,6164.0
2018-04-02 14:35:00,216.93,216.94,216.5,216.64,5735.0,183.5754,183.5839,183.2115,183.33,5735.0
2018-04-02 14:40:00,216.55,216.55,216.02,216.02,20958.0,183.2538,183.2538,182.8053,182.8053,20958.0
2018-04-02 14:45:00,215.94,216.21,215.76,216.21,10353.0,182.7376,182.9661,182.5853,182.9661,10353.0
2018-04-02 14:50:00,216.16,216.93,216.13,216.93,10262.0,182.9238,183.5754,182.8984,183.5754,10262.0
2018-04-02 14:55:00,216.84,216.91,216.6,216.88,6755.0,183.4992,183.5585,183.2961,183.5331,6755.0
2018-04-02 15:00:00,216.94,217.28,216.73,216.99,16111.0,183.5839,183.8716,183.4062,183.6262,16111.0
2018-04-02 15:05:00,216.99,217.3,216.87,217.22,9895.0,183.6262,183.8885,183.5246,183.8208,9895.0
2018-04-02 15:10:00,217.15,217.83,217.09,217.83,7249.0,183.7616,184.337,183.7108,184.337,7249.0
2018-04-02 15:15:00,217.95,218.16,217.66,218.16,10645.0,184.4386,184.6163,184.1932,184.6163,10645.0
2018-04-02 15:20:00,218.2,218.2,217.8,217.88,11590.0,184.6501,184.6501,184.3116,184.3793,11590.0
2018-04-02 15:25:00,217.83,217.96,217.74,217.96,9567.0,184.337,184.447,184.2609,184.447,9567.0
2018-04-02 15:30:00,218.03,218.21,217.54,217.56,20047.0,184.5063,184.6586,184.0916,184.1085,20047.0
2018-04-02 15:35:00,217.68,218.1,217.67,217.7,47411.0,184.2101,184.5655,184.2016,184.227,47411.0
2018-04-02 15:40:00,217.66,218.36,217.48,218.34,13427.0,184.1932,184.7855,184.0408,184.7686,13427.0
2018-04-02 15:45:00,218.35,218.93,218.28,218.48,26304.0,184.7771,185.2679,184.7178,184.8871,26304.0
2018-04-02 15:50:00,218.52,218.86,218.4,218.64,61641.0,184.9209,185.2087,184.8194,185.0225,61641.0
2018-04-02 15:55:00,218.6,219.01,218.37,218.84,91291.0,184.9886,185.3356,184.794,185.1917,91291.0
2018-04-03 09:30:00,219.95,220.95,219.95,220.94,23742.0,186.1311,186.9773,186.1311,186.9688,23742.0
2018-04-03 09:35:00,220.81,221.39,220.66,221.39,11809.0,186.8588,187.3496,186.7319,187.3496,11809.0
2018-04-03 09:40:00,221.4,221.45,220.82,221.12,8063.0,187.3581,187.4004,186.8673,187.1212,8063.0
2018-04-03 09:45:00,221.02,221.14,220.65,220.65,15202.0,187.0365,187.1381,186.7234,186.7234,15202.0
2018-04-03 09:50:00,220.67,220.71,220.35,220.67,4765.0,186.7404,186.7742,186.4696,186.7404,4765.0
2018-04-03 09:55:00,220.67,220.94,220.29,220.62,14287.0,186.7404,186.9688,186.4188,186.698,14287.0
2018-04-03 10:00:00,220.63,220.63,219.76,220.05,10378.0,186.7065,186.7065,185.9703,186.2157,10378.0
2018-04-03 10:05:00,220.06,220.06,219.41,219.5,12412.0,186.2241,186.2241,185.6741,185.7502,12412.0
2018-04-03 10:10:00,219.41,219.57,219.21,219.47,7100.0,185.6741,185.8095,185.5048,185.7249,7100.0
2018-04-03 10:15:00,219.52,219.61,218.95,218.95,16180.0,185.7672,185.8433,185.2848,185.2848,16180.0
2018-04-03 10:20:00,219.02,219.24,218.62,219.18,15437.0,185.3441,185.5302,185.0056,185.4795,15437.0
2018-04-03 10:25:00,219.11,219.49,218.91,219.49,7538.0,185.4202,185.7418,185.251,185.7418,7538.0
2018-04-03 10:30:00,219.48,219.61,219.19,219.28,11905.0,185.7333,185.8433,185.4879,185.5641,11905.0
2018-04-03 10:35:00,219.37,219.54,218.52,218.67,18825.0,185.6402,185.7841,184.9209,185.0479,18825.0
2018-04-03 10:40:00,218.6,218.76,218.37,218.57,10633.0,184.9886,185.124,184.794,184.9632,10633.0
2018-04-03 10:45:00,218.64,219.43,218.64,219.43,3289.0,185.0225,185.691,185.0225,185.691,3289.0
2018-04-03 10:50:00,219.31,219.57,218.97,218.97,5467.0,185.5895,185.8095,185.3017,185.3017,5467.0
2018-04-03 10:55:00,219.05,219.46,219.0,219.46,4463.0,185.3694,185.7164,185.3271,185.7164,4463.0
2018-04-03 11:00:00,219.51,219.53,219.23,219.31,7048.0,185.7587,185.7756,185.5218,185.5895,7048.0
2018-04-03 11:05:00,219.41,219.63,219.22,219.44,5425.0,185.6741,185.8603,185.5133,185.6995,5425.0
2018-04-03 11:10:00,219.48,219.59,219.1,219.46,8315.0,185.7333,185.8264,185.4118,185.7164,8315.0
2018-04-03 11:15:00,219.46,219.57,219.3,219.43,13839.0,185.7164,185.8095,185.581,185.691,13839.0
2018-04-03 11:20:00,219.5,219.6,219.4,219.42,6950.0,185.7502,185.8349,185.6656,185.6825,6950.0
2018-04-03 11:25:00,219.56,219.62,219.27,219.45,12262.0,185.801,185.8518,185.5556,185.7079,12262.0
2018-04-03 11:30:00,219.34,219.37,219.01,219.3,4000.0,185.6148,185.6402,185.3356,185.581,4000.0
2018-04-03 11:35:00,219.25,219.37,218.75,218.9,6551.0,185.5387,185.6402,185.1156,185.2425,6551.0
2018-04-03 11:40:00,218.9,219.09,218.67,219.09,2197.0,185.2425,185.4033,185.0479,185.4033,2197.0
2018-04-03 11:45:00,219.15,219.31,218.91,218.91,4209.0,185.4541,185.5895,185.251,185.251,4209.0
2018-04-03 11:50:00,218.81,218.81,218.54,218.73,5390.0,185.1663,185.1663,184.9379,185.0986,5390.0
2018-04-03 11:55:00,218.81,219.0,218.68,218.84,4122.0,185.1663,185.3271,185.0563,185.1917,4122.0
2018-04-03 12:00:00,218.81,219.09,218.75,218.92,12013.0,185.1663,185.4033,185.1156,185.2594,12013.0
2018-04-03 12:05:00,219.01,219.02,218.66,218.86,7848.0,185.3356,185.3441,185.0394,185.2087,7848.0
2018-04-03 12:10:00,218.72,218.84,218.56,218.62,4589.0,185.0902,185.1917,184.9548,185.0056,4589.0
2018-04-03 12:15:00,218.7,218.77,218.49,218.61,3899.0,185.0733,185.1325,184.8955,184.9971,3899.0
2018-04-03 12:20:00,218.62,218.81,218.4,218.44,20078.0,185.0056,185.1663,184.8194,184.8532,20078.0
2018-04-03 12:25:00,218.46,218.46,218.28,218.28,11401.0,184.8702,184.8702,184.7178,184.7178,11401.0
2018-04-03 12:30:00,218.29,218.84,218.25,218.81,5657.0,184.7263,185.1917,184.6924,185.1663,5657.0
2018-04-03 12:35:00,218.95,219.01,218.85,218.93,3176.0,185.2848,185.3356,185.2002,185.2679,3176.0
2018-04-03 12:40:00,218.93,219.29,218.92,219.21,9454.0,185.2679,185.5725,185.2594,185.5048,9454.0
2018-04-03 12:45:00,219.21,219.37,219.02,219.08,4027.0,185.5048,185.6402,185.3441,185.3948,4027.0
2018-04-03 12:50:00,219.17,219.32,219.02,219.02,4992.0,185.471,185.5979,185.3441,185.3441,4992.0
2018-04-03 12:55:00,219.04,219.24,219.03,219.19,2228.0,185.361,185.5302,185.3525,185.4879,2228.0
2018-04-03 13:00:00,219.14,219.14,218.83,219.08,3700.0,185.4456,185.4456,185.1833,185.3948,3700.0
2018-04-03 13:05:00,219.09,219.24,219.04,219.13,12180.0,185.4033,185.5302,185.361,185.4371,12180.0
2018-04-03 13:10:00,219.22,219.4,218.88,219.02,8892.0,185.5133,185.6656,185.2256,185.3441,8892.0
2018-04-03 13:15:00,219.02,219.16,218.9,219.11,3933.0,185.3441,185.4625,185.2425,185.4202,3933.0
2018-04-03 13:20:00,219.15,219.55,219.15,219.49,2903.0,185.4541,185.7926,185.4541,185.7418,2903.0
2018-04-03 13:25:00,219.61,219.71,219.49,219.49,3946.0,185.8433,185.928,185.7418,185.7418,3946.0
2018-04-03 13:30:00,219.57,219.62,219.37,219.38,3100.0,185.8095,185.8518,185.6402,185.6487,3100.0
2018-04-03 13:35:00,219.38,219.4,219.08,219.1,12400.0,185.6487,185.6656,185.3948,185.4118,12400.0
2018-04-03 13:40:00,219.08,219.29,219.08,219.22,3104.0,185.3948,185.5725,185.3948,185.5133,3104.0
2018-04-03 13:45:00,219.17,219.22,218.73,218.76,5164.0,185.471,185.5133,185.0986,185.124,5164.0
2018-04-03 13:50:00,218.81,218.95,218.64,218.95,4731.0,185.1663,185.2848,185.0225,185.2848,4731.0
2018-04-03 13:55:00,219.04,219.26,218.95,219.25,7335.0,185.361,185.5472,185.2848,185.5387,7335.0
2018-04-03 14:00:00,219.31,219.4,219.13,219.26,6662.0,185.5895,185.6656,185.4371,185.5472,6662.0
2018-04-03 14:05:00,219.29,219.32,218.89,218.93,6109.0,185.5725,185.5979,185.234,185.2679,6109.0
2018-04-03 14:10:00,218.88,218.93,218.63,218.76,8188.0,185.2256,185.2679,185.014,185.124,8188.0
2018-04-03 14:15:00,218.66,218.66,218.39,218.51,5800.0,185.0394,185.0394,184.8109,184.9125,5800.0
2018-04-03 14:20:00,218.5,218.61,218.32,218.37,22078.0,184.904,184.9971,184.7517,184.794,22078.0
2018-04-03 14:25:00,218.37,218.37,217.56,217.84,11015.0,184.794,184.794,184.1085,184.3455,11015.0
2018-04-03 14:30:00,217.84,217.84,217.43,217.44,8116.0,184.3455,184.3455,183.9985,184.007,8116.0
2018-04-03 14:35:00,217.54,217.65,217.21,217.51,9627.0,184.0916,184.1847,183.8124,184.0662,9627.0
2018-04-03 14:40:00,217.58,217.81,217.43,217.43,5523.0,184.1255,184.3201,183.9985,183.9985,5523.0
2018-04-03 14:45:00,217.43,218.27,217.35,218.12,24824.0,183.9985,184.7094,183.9308,184.5824,24824.0
2018-04-03 14:50:00,218.1,218.48,218.06,218.37,6679.0,184.5655,184.8871,184.5317,184.794,6679.0
2018-04-03 14:55:00,218.46,219.22,218.45,218.81,12313.0,184.8702,185.5133,184.8617,185.1663,12313.0
2018-04-03 15:00:00,218.88,219.57,218.82,219.4,10747.0,185.2256,185.8095,185.1748,185.6656,10747.0
2018-04-03 15:05:00,219.53,219.96,219.49,219.84,15902.0,185.7756,186.1395,185.7418,186.038,15902.0
2018-04-03 15:10:00,219.84,220.11,219.29,219.34,14332.0,186.038,186.2665,185.5725,185.6148,14332.0
2018-04-03 15:15:00,219.44,219.87,219.29,219.75,11803.0,185.6995,186.0634,185.5725,185.9618,11803.0
2018-04-03 15:20:00,219.84,219.96,219.59,219.77,14407.0,186.038,186.1395,185.8264,185.9787,14407.0
2018-04-03 15:25:00,219.77,220.03,219.71,219.87,14314.0,185.9787,186.1988,185.928,186.0634,14314.0
2018-04-03 15:30:00,219.87,219.87,218.96,218.96,20068.0,186.0634,186.0634,185.2933,185.2933,20068.0
2018-04-03 15:35:00,218.95,219.21,218.63,219.07,16775.0,185.2848,185.5048,185.014,185.3864,16775.0
2018-04-03 15:40:00,219.13,219.54,219.07,219.22,19445.0,185.4371,185.7841,185.3864,185.5133,19445.0
2018-04-03 15:45:00,219.26,219.7,219.22,219.46,31259.0,185.5472,185.9195,185.5133,185.7164,31259.0
2018-04-03 15:50:00,219.55,219.84,219.49,219.69,36308.0,185.7926,186.038,185.7418,185.911,36308.0
2018-04-03 15:55:00,219.73,220.43,219.67,220.33,114827.0,185.9449,186.5373,185.8941,186.4526,114827.0
2018-04-04 09:30:00,215.15,216.73,214.29,214.93,62906.0,182.0691,183.4062,181.3413,181.8829,62906.0
2018-04-04 09:35:00,214.93,215.35,214.39,214.47,65003.0,181.8829,182.2383,181.4259,181.4936,65003.0
2018-04-04 09:40:00,214.48,216.99,214.27,216.99,63141.0,181.5021,183.6262,181.3244,183.6262,63141.0
2018-04-04 09:45:00,216.71,217.24,216.26,216.9,17107.0,183.3892,183.8377,183.0084,183.55,17107.0
2018-04-04 09:50:00,217.11,217.44,216.79,217.14,12733.0,183.7277,184.007,183.4569,183.7531,12733.0
2018-04-04 09:55:00,217.32,217.71,217.2,217.64,13981.0,183.9054,184.2355,183.8039,184.1762,13981.0
2018-04-04 10:00:00,217.65,217.84,217.47,217.78,14736.0,184.1847,184.3455,184.0324,184.2947,14736.0
2018-04-04 10:05:00,217.78,218.39,217.66,217.86,22303.0,184.2947,184.8109,184.1932,184.3624,22303.0
2018-04-04 10:10:00,217.94,218.17,217.77,218.13,22502.0,184.4301,184.6247,184.2862,184.5909,22502.0
2018-04-04 10:15:00,218.13,218.23,217.43,217.63,16213.0,184.5909,184.6755,183.9985,184.1678,16213.0
2018-04-04 10:20:00,217.64,217.75,217.37,217.41,43707.0,184.1762,184.2693,183.9478,183.9816,43707.0
2018-04-04 10:25:00,217.35,217.65,217.35,217.49,11826.0,183.9308,184.1847,183.9308,184.0493,11826.0
2018-04-04 10:30:00,217.5,217.69,216.74,216.83,12695.0,184.0578,184.2185,183.4146,183.4908,12695.0
2018-04-04 10:35:00,216.95,217.38,216.71,217.28,14738.0,183.5923,183.9562,183.3892,183.8716,14738.0
2018-04-04 10:40:00,217.31,217.74,217.29,217.72,5769.0,183.897,184.2609,183.8801,184.2439,5769.0
2018-04-04 10:45:00,217.81,218.07,217.81,217.91,11407.0,184.3201,184.5401,184.3201,184.4047,11407.0
2018-04-04 10:50:00,217.91,217.91,217.54,217.54,3147.0,184.4047,184.4047,184.0916,184.0916,3147.0
2018-04-04 10:55:00,217.55,218.0,217.48,217.92,11462.0,184.1001,184.4809,184.0408,184.4132,11462.0
2018-04-04 11:00:00,217.86,217.89,217.45,217.66,14636.0,184.3624,184.3878,184.0155,184.1932,14636.0
2018-04-04 11:05:00,217.67,217.7,217.25,217.25,6255.0,184.2016,184.227,183.8462,183.8462,6255.0
2018-04-04 11:10:00,217.37,217.65,217.34,217.43,11161.0,183.9478,184.1847,183.9224,183.9985,11161.0
2018-04-04 11:15:00,217.42,218.22,217.41,218.22,17406.0,183.9901,184.6671,183.9816,184.6671,17406.0
2018-04-04 11:20:00,218.24,218.59,218.2,218.48,10298.0,184.684,184.9802,184.6501,184.8871,10298.0
2018-04-04 11:25:00,218.55,218.55,218.06,218.06,19777.0,184.9463,184.9463,184.5317,184.5317,19777.0
2018-04-04 11:30:00,218.01,218.2,217.83,217.97,20401.0,184.4893,184.6501,184.337,184.4555,20401.0
2018-04-04 11:35:00,217.98,217.98,217.72,217.72,7926.0,184.464,184.464,184.2439,184.2439,7926.0
2018-04-04 11:40:00,217.73,217.88,217.48,217.64,7428.0,184.2524,184.3793,184.0408,184.1762,7428.0
2018-04-04 11:45:00,217.63,217.9,217.55,217.55,15429.0,184.1678,184.3963,184.1001,184.1001,15429.0
2018-04-04 11:50:00,217.5,217.5,217.21,217.29,6857.0,184.0578,184.0578,183.8124,183.8801,6857.0
2018-04-04 11:55:00,217.41,217.81,217.36,217.71,9959.0,183.9816,184.3201,183.9393,184.2355,9959.0
2018-04-04 12:00:00,217.67,217.85,217.59,217.76,7284.0,184.2016,184.3539,184.1339,184.2778,7284.0
2018-04-04 12:05:00,217.69,217.96,217.61,217.8,16413.0,184.2185,184.447,184.1508,184.3116,16413.0
2018-04-04 12:10:00,217.83,217.91,217.64,217.73,40555.0,184.337,184.4047,184.1762,184.2524,40555.0
2018-04-04 12:15:00,217.72,217.92,217.59,217.82,34836.0,184.2439,184.4132,184.1339,184.3286,34836.0
2018-04-04 12:20:00,217.81,218.03,217.68,217.77,9108.0,184.3201,184.5063,184.2101,184.2862,9108.0
2018-04-04 12:25:00,217.78,217.95,217.75,217.94,6792.0,184.2947,184.4386,184.2693,184.4301,6792.0
2018-04-04 12:30:00,217.97,217.97,217.72,217.83,8879.0,184.4555,184.4555,184.2439,184.337,8879.0
2018-04-04 12:35:00,217.81,217.94,217.64,217.82,17950.0,184.3201,184.4301,184.1762,184.3286,17950.0
2018-04-04 12:40:00,217.83,217.91,217.64,217.91,17180.0,184.337,184.4047,184.1762,184.4047,17180.0
2018-04-04 12:45:00,217.93,218.0,217.79,217.81,6601.0,184.4216,184.4809,184.3032,184.3201,6601.0
2018-04-04 12:50:00,217.84,218.05,217.78,218.04,10683.0,184.3455,184.5232,184.2947,184.5147,10683.0
2018-04-04 12:55:00,218.1,218.19,217.82,217.82,7081.0,184.5655,184.6417,184.3286,184.3286,7081.0
2018-04-04 13:00:00,217.9,218.01,217.5,217.5,3582.0,184.3963,184.4893,184.0578,184.0578,3582.0
2018-04-04 13:05:00,217.56,217.69,217.52,217.52,6023.0,184.1085,184.2185,184.0747,184.0747,6023.0
2018-04-04 13:10:00,217.5,217.61,217.32,217.57,7556.0,184.0578,184.1508,183.9054,184.117,7556.0
2018-04-04 13:15:00,217.71,217.85,217.68,217.73,4097.0,184.2355,184.3539,184.2101,184.2524,4097.0
2018-04-04 13:20:00,217.68,217.82,217.35,217.39,8821.0,184.2101,184.3286,183.9308,183.9647,8821.0
2018-04-04 13:25:00,217.37,217.4,217.21,217.34,7189.0,183.9478,183.9731,183.8124,183.9224,7189.0
2018-04-04 13:30:00,217.37,217.41,216.8,217.14,31445.0,183.9478,183.9816,183.4654,183.7531,31445.0
2018-04-04 13:35:00,217.2,217.22,216.77,216.86,33432.0,183.8039,183.8208,183.44,183.5162,33432.0
2018-04-04 13:40:00,216.91,217.23,216.62,216.78,31690.0,183.5585,183.8293,183.3131,183.4485,31690.0
2018-04-04 13:45:00,216.83,216.9,216.31,216.57,33227.0,183.4908,183.55,183.0507,183.2708,33227.0
2018-04-04 13:50:00,216.52,216.52,216.18,216.22,16577.0,183.2284,183.2284,182.9407,182.9746,16577.0
2018-04-04 13:55:00,216.22,216.3,216.08,216.21,21966.0,182.9746,183.0423,182.8561,182.9661,21966.0
2018-04-04 14:00:00,216.26,216.72,216.24,216.46,23324.0,183.0084,183.3977,182.9915,183.1777,23324.0
2018-04-04 14:05:00,216.5,217.13,216.49,217.06,12691.0,183.2115,183.7447,183.2031,183.6854,12691.0
2018-04-04 14:10:00,217.05,217.09,216.8,216.96,16960.0,183.677,183.7108,183.4654,183.6008,16960.0
2018-04-04 14:15:00,216.96,217.16,216.91,216.97,25309.0,183.6008,183.77,183.5585,183.6093,25309.0
2018-04-04 14:20:00,216.96,217.75,216.94,217.5,20805.0,183.6008,184.2693,183.5839,184.0578,20805.0
2018-04-04 14:25:00,217.54,217.75,217.33,217.41,33725.0,184.0916,184.2693,183.9139,183.9816,33725.0
2018-04-04 14:30:00,217.36,217.42,217.1,217.25,19744.0,183.9393,183.9901,183.7193,183.8462,19744.0
2018-04-04 14:35:00,217.25,217.31,216.89,217.0,68559.0,183.8462,183.897,183.5416,183.6346,68559.0
2018-04-04 14:40:00,217.04,217.78,217.01,217.74,30541.0,183.6685,184.2947,183.6431,184.2609,30541.0
2018-04-04 14:45:00,217.8,217.87,217.28,217.49,45789.0,184.3116,184.3709,183.8716,184.0493,45789.0
2018-04-04 14:50:00,217.58,217.96,217.46,217.47,19540.0,184.1255,184.447,184.0239,184.0324,19540.0
2018-04-04 14:55:00,217.46,217.62,217.2,217.31,28336.0,184.0239,184.1593,183.8039,183.897,28336.0
2018-04-04 15:00:00,217.25,217.55,217.04,217.32,38190.0,183.8462,184.1001,183.6685,183.9054,38190.0
2018-04-04 15:05:00,217.35,217.43,217.17,217.39,31289.0,183.9308,183.9985,183.7785,183.9647,31289.0
2018-04-04 15:10:00,217.39,217.39,216.38,216.38,32297.0,183.9647,183.9647,183.11,183.11,32297.0
2018-04-04 15:15:00,216.37,216.44,215.72,215.75,30809.0,183.1015,183.1607,182.5515,182.5768,30809.0
2018-04-04 15:20:00,215.73,216.16,215.44,216.16,65568.0,182.5599,182.9238,182.3145,182.9238,65568.0
2018-04-04 15:25:00,216.09,216.86,216.06,216.78,33921.0,182.8646,183.5162,182.8392,183.4485,33921.0
2018-04-04 15:30:00,216.8,217.6,216.72,217.52,41745.0,183.4654,184.1424,183.3977,184.0747,41745.0
2018-04-04 15:35:00,217.49,217.96,217.36,217.93,32354.0,184.0493,184.447,183.9393,184.4216,32354.0
2018-04-04 15:40:00,217.91,218.49,217.84,218.03,53507.0,184.4047,184.8955,184.3455,184.5063,53507.0
2018-04-04 15:45:00,218.15,218.47,218.14,218.31,64821.0,184.6078,184.8786,184.5994,184.7432,64821.0
2018-04-04 15:50:00,218.34,218.63,218.34,218.48,77355.0,184.7686,185.014,184.7686,184.8871,77355.0
2018-04-04 15:55:00,218.47,218.7,218.47,218.48,196108.0,184.8786,185.0733,184.8786,184.8871,196108.0
2018-04-05 09:30:00,220.44,220.59,219.55,220.29,46454.0,186.5457,186.6727,185.7926,186.4188,46454.0
2018-04-05 09:35:00,220.4,220.58,220.02,220.3,22371.0,186.5119,186.6642,186.1903,186.4272,22371.0
2018-04-05 09:40:00,220.23,220.48,220.01,220.28,21217.0,186.368,186.5796,186.1818,186.4103,21217.0
2018-04-05 09:45:00,220.18,220.29,219.33,219.5,10436.0,186.3257,186.4188,185.6064,185.7502,10436.0
2018-04-05 09:50:00,219.47,219.47,218.72,218.74,16955.0,185.7249,185.7249,185.0902,185.1071,16955.0
2018-04-05 09:55:00,218.84,219.05,218.35,219.04,11695.0,185.1917,185.3694,184.7771,185.361,11695.0
2018-04-05 10:00:00,219.14,219.82,219.14,219.26,32591.0,185.4456,186.021,185.4456,185.5472,32591.0
2018-04-05 10:05:00,219.42,220.29,219.42,220.15,43230.0,185.6825,186.4188,185.6825,186.3003,43230.0
2018-04-05 10:10:00,220.18,220.36,219.84,219.99,13341.0,186.3257,186.478,186.038,186.1649,13341.0
2018-04-05 10:15:00,219.99,220.09,219.85,219.93,8500.0,186.1649,186.2495,186.0464,186.1141,8500.0
2018-04-05 10:20:00,220.11,220.38,219.88,220.38,15316.0,186.2665,186.4949,186.0718,186.4949,15316.0
2018-04-05 10:25:00,220.28,220.48,220.26,220.39,8250.0,186.4103,186.5796,186.3934,186.5034,8250.0
2018-04-05 10:30:00,220.39,220.48,220.01,220.14,18828.0,186.5034,186.5796,186.1818,186.2918,18828.0
2018-04-05 10:35:00,220.18,220.38,220.1,220.3,14631.0,186.3257,186.4949,186.258,186.4272,14631.0
2018-04-05 10:40:00,220.27,220.31,220.11,220.19,6105.0,186.4019,186.4357,186.2665,186.3342,6105.0
2018-04-05 10:45:00,220.28,220.4,220.11,220.19,5610.0,186.4103,186.5119,186.2665,186.3342,5610.0
2018-04-05 10:50:00,220.17,220.45,220.15,220.34,22573.0,186.3172,186.5542,186.3003,186.4611,22573.0
2018-04-05 10:55:00,220.38,220.5,220.23,220.23,13896.0,186.4949,186.5965,186.368,186.368,13896.0
2018-04-05 11:00:00,220.25,220.43,220.05,220.43,25165.0,186.3849,186.5373,186.2157,186.5373,25165.0
2018-04-05 11:05:00,220.4,220.63,220.32,220.61,12984.0,186.5119,186.7065,186.4442,186.6896,12984.0
2018-04-05 11:10:00,220.7,220.75,220.38,220.56,10031.0,186.7657,186.8081,186.4949,186.6473,10031.0
2018-04-05 11:15:00,220.52,220.75,220.42,220.45,11284.0,186.6134,186.8081,186.5288,186.5542,11284.0
2018-04-05 11:20:00,220.5,220.84,220.5,220.84,9316.0,186.5965,186.8842,186.5965,186.8842,9316.0
2018-04-05 11:25:00,220.83,221.28,220.83,221.15,12543.0,186.8758,187.2566,186.8758,187.1465,12543.0
2018-04-05 11:30:00,221.13,221.24,220.79,220.99,14666.0,187.1296,187.2227,186.8419,187.0111,14666.0
2018-04-05 11:35:00,221.12,221.27,221.0,221.0,5551.0,187.1212,187.2481,187.0196,187.0196,5551.0
2018-04-05 11:40:00,221.07,221.1,220.88,221.04,9210.0,187.0788,187.1042,186.9181,187.0535,9210.0
2018-04-05 11:45:00,221.04,221.12,220.78,221.12,5647.0,187.0535,187.1212,186.8334,187.1212,5647.0
2018-04-05 11:50:00,221.06,221.38,221.01,221.37,4401.0,187.0704,187.3412,187.0281,187.3327,4401.0
2018-04-05 11:55:00,221.31,221.56,221.28,221.52,12105.0,187.2819,187.4935,187.2566,187.4597,12105.0
2018-04-05 12:00:00,221.52,221.56,221.27,221.41,23832.0,187.4597,187.4935,187.2481,187.3666,23832.0
2018-04-05 12:05:00,221.43,221.49,221.05,221.17,9520.0,187.3835,187.4343,187.0619,187.1635,9520.0
2018-04-05 12:10:00,221.13,221.24,221.12,221.21,4600.0,187.1296,187.2227,187.1212,187.1973,4600.0
2018-04-05 12:15:00,221.22,221.26,220.79,221.15,9510.0,187.2058,187.2396,186.8419,187.1465,9510.0
2018-04-05 12:20:00,221.06,221.23,221.01,221.13,12600.0,187.0704,187.2142,187.0281,187.1296,12600.0
2018-04-05 12:25:00,221.22,221.22,220.99,221.06,7240.0,187.2058,187.2058,187.0111,187.0704,7240.0
2018-04-05 12:30:00,221.1,221.16,220.88,220.95,8936.0,187.1042,187.155,186.9181,186.9773,8936.0
2018-04-05 12:35:00,220.9,220.9,220.56,220.71,4936.0,186.935,186.935,186.6473,186.7742,4936.0
2018-04-05 12:40:00,220.75,220.84,220.54,220.68,7355.0,186.8081,186.8842,186.6303,186.7488,7355.0
2018-04-05 12:45:00,220.63,220.74,220.56,220.72,6500.0,186.7065,186.7996,186.6473,186.7827,6500.0
2018-04-05 12:50:00,220.74,220.81,220.58,220.62,5945.0,186.7996,186.8588,186.6642,186.698,5945.0
2018-04-05 12:55:00,220.62,220.84,220.62,220.81,16099.0,186.698,186.8842,186.698,186.8588,16099.0
2018-04-05 13:00:00,220.85,220.96,220.82,220.86,6614.0,186.8927,186.9858,186.8673,186.9011,6614.0
2018-04-05 13:05:00,220.83,220.85,220.59,220.78,6000.0,186.8758,186.8927,186.6727,186.8334,6000.0
2018-04-05 13:10:00,220.78,220.78,220.31,220.34,8077.0,186.8334,186.8334,186.4357,186.4611,8077.0
2018-04-05 13:15:00,220.3,220.36,220.18,220.31,3900.0,186.4272,186.478,186.3257,186.4357,3900.0
2018-04-05 13:20:00,220.27,220.36,219.87,220.01,7200.0,186.4019,186.478,186.0634,186.1818,7200.0
2018-04-05 13:25:00,220.01,220.13,219.99,220.1,5350.0,186.1818,186.2834,186.1649,186.258,5350.0
2018-04-05 13:30:00,220.06,220.25,220.01,220.12,16248.0,186.2241,186.3849,186.1818,186.2749,16248.0
2018-04-05 13:35:00,220.01,220.17,219.75,219.79,9671.0,186.1818,186.3172,185.9618,185.9957,9671.0
2018-04-05 13:40:00,219.76,219.77,219.24,219.41,12539.0,185.9703,185.9787,185.5302,185.6741,12539.0
2018-04-05 13:45:00,219.57,219.64,219.31,219.6,11893.0,185.8095,185.8687,185.5895,185.8349,11893.0
2018-04-05 13:50:00,219.64,220.1,219.57,219.99,10089.0,185.8687,186.258,185.8095,186.1649,10089.0
2018-04-05 13:55:00,219.98,220.02,219.74,219.86,9107.0,186.1564,186.1903,185.9533,186.0549,9107.0
2018-04-05 14:00:00,219.84,219.92,219.66,219.78,17347.0,186.038,186.1057,185.8856,185.9872,17347.0
2018-04-05 14:05:00,219.73,219.82,219.43,219.43,11605.0,185.9449,186.021,185.691,185.691,11605.0
2018-04-05 14:10:00,219.45,219.81,219.45,219.71,7215.0,185.7079,186.0126,185.7079,185.928,7215.0
2018-04-05 14:15:00,219.7,220.33,219.7,220.31,6316.0,185.9195,186.4526,185.9195,186.4357,6316.0
2018-04-05 14:20:00,220.33,220.47,220.2,220.26,11751.0,186.4526,186.5711,186.3426,186.3934,11751.0
2018-04-05 14:25:00,220.28,220.37,220.12,220.37,5358.0,186.4103,186.4865,186.2749,186.4865,5358.0
2018-04-05 14:30:00,220.36,220.73,220.36,220.72,12190.0,186.478,186.7911,186.478,186.7827,12190.0
2018-04-05 14:35:00,220.72,220.82,220.51,220.51,10386.0,186.7827,186.8673,186.605,186.605,10386.0
2018-04-05 14:40:00,220.56,221.02,220.55,221.0,11551.0,186.6473,187.0365,186.6388,187.0196,11551.0
2018-04-05 14:45:00,221.06,221.27,221.01,221.26,5709.0,187.0704,187.2481,187.0281,187.2396,5709.0
2018-04-05 14:50:00,221.22,221.39,221.16,221.31,7736.0,187.2058,187.3496,187.155,187.2819,7736.0
2018-04-05 14:55:00,221.37,221.57,221.28,221.57,12778.0,187.3327,187.502,187.2566,187.502,12778.0
2018-04-05 15:00:00,221.55,221.57,221.0,221.15,22057.0,187.485,187.502,187.0196,187.1465,22057.0
2018-04-05 15:05:00,221.17,221.59,221.12,221.59,12997.0,187.1635,187.5189,187.1212,187.5189,12997.0
2018-04-05 15:10:00,221.62,221.65,221.13,221.31,18639.0,187.5443,187.5697,187.1296,187.2819,18639.0
2018-04-05 15:15:00,221.34,221.6,221.26,221.58,11773.0,187.3073,187.5274,187.2396,187.5104,11773.0
2018-04-05 15:20:00,221.61,221.71,221.46,221.53,21252.0,187.5358,187.6204,187.4089,187.4681,21252.0
2018-04-05 15:25:00,221.59,221.59,221.26,221.37,14318.0,187.5189,187.5189,187.2396,187.3327,14318.0
2018-04-05 15:30:00,221.39,221.42,221.0,221.03,19842.0,187.3496,187.375,187.0196,187.045,19842.0
2018-04-05 15:35:00,221.04,221.17,220.84,221.07,16079.0,187.0535,187.1635,186.8842,187.0788,16079.0
2018-04-05 15:40:00,221.07,221.35,221.05,221.29,25044.0,187.0788,187.3158,187.0619,187.265,25044.0
2018-04-05 15:45:00,221.29,221.69,221.29,221.68,37548.0,187.265,187.6035,187.265,187.5951,37548.0
2018-04-05 15:50:00,221.68,221.71,221.48,221.49,93817.0,187.5951,187.6204,187.4258,187.4343,93817.0
2018-04-05 15:55:00,221.51,221.51,221.17,221.3,119730.0,187.4512,187.4512,187.1635,187.2735,119730.0
2018-04-06 09:30:00,219.48,220.66,219.01,219.64,28132.0,185.7333,186.7319,185.3356,185.8687,28132.0
2018-04-06 09:35:00,219.61,220.16,219.48,220.16,11026.0,185.8433,186.3088,185.7333,186.3088,11026.0
2018-04-06 09:40:00,220.03,220.22,219.49,220.02,8909.0,186.1988,186.3595,185.7418,186.1903,8909.0
2018-04-06 09:45:00,219.88,220.16,219.65,220.16,2123.0,186.0718,186.3088,185.8772,186.3088,2123.0
2018-04-06 09:50:00,220.3,220.43,220.0,220.11,11958.0,186.4272,186.5373,186.1734,186.2665,11958.0
2018-04-06 09:55:00,220.1,220.15,219.78,219.81,4940.0,186.258,186.3003,185.9872,186.0126,4940.0
2018-04-06 10:00:00,219.75,220.0,219.5,219.76,11934.0,185.9618,186.1734,185.7502,185.9703,11934.0
2018-04-06 10:05:00,219.77,219.89,219.56,219.67,3083.0,185.9787,186.0803,185.801,185.8941,3083.0
2018-04-06 10:10:00,219.58,220.08,219.51,219.93,16919.0,185.8179,186.2411,185.7587,186.1141,16919.0
2018-04-06 10:15:00,219.83,220.13,219.82,220.06,7660.0,186.0295,186.2834,186.021,186.2241,7660.0
2018-04-06 10:20:00,220.03,220.12,219.86,219.91,9185.0,186.1988,186.2749,186.0549,186.0972,9185.0
2018-04-06 10:25:00,219.99,220.21,219.56,219.56,8526.0,186.1649,186.3511,185.801,185.801,8526.0
2018-04-06 10:30:00,219.68,219.76,219.24,219.28,6818.0,185.9026,185.9703,185.5302,185.5641,6818.0
2018-04-06 10:35:00,219.21,219.28,218.95,219.09,4400.0,185.5048,185.5641,185.2848,185.4033,4400.0
2018-04-06 10:40:00,219.11,219.18,218.85,218.92,4982.0,185.4202,185.4795,185.2002,185.2594,4982.0
2018-04-06 10:45:00,218.95,218.98,218.37,218.56,10461.0,185.2848,185.3102,184.794,184.9548,10461.0
2018-04-06 10:50:00,218.41,218.67,218.37,218.43,5147.0,184.8278,185.0479,184.794,184.8448,5147.0
2018-04-06 10:55:00,218.57,218.68,218.34,218.45,5101.0,184.9632,185.0563,184.7686,184.8617,5101.0
2018-04-06 11:00:00,218.36,218.36,217.52,217.98,18932.0,184.7855,184.7855,184.0747,184.464,18932.0
2018-04-06 11:05:00,217.85,218.12,217.84,218.04,8306.0,184.3539,184.5824,184.3455,184.5147,8306.0
2018-04-06 11:10:00,217.98,218.22,217.98,218.1,3525.0,184.464,184.6671,184.464,184.5655,3525.0
2018-04-06 11:15:00,218.0,218.0,217.77,217.87,4650.0,184.4809,184.4809,184.2862,184.3709,4650.0
2018-04-06 11:20:00,217.86,218.15,217.51,217.51,3890.0,184.3624,184.6078,184.0662,184.0662,3890.0
2018-04-06 11:25:00,217.48,217.92,217.47,217.69,5273.0,184.0408,184.4132,184.0324,184.2185,5273.0
2018-04-06 11:30:00,217.75,218.03,217.74,218.03,3913.0,184.2693,184.5063,184.2609,184.5063,3913.0
2018-04-06 11:35:00,218.15,218.6,217.99,218.6,4528.0,184.6078,184.9886,184.4724,184.9886,4528.0
2018-04-06 11:40:00,218.53,218.62,218.21,218.23,5146.0,184.9294,185.0056,184.6586,184.6755,5146.0
2018-04-06 11:45:00,218.14,218.14,217.79,217.8,4858.0,184.5994,184.5994,184.3032,184.3116,4858.0
2018-04-06 11:50:00,217.77,218.14,217.67,218.07,6141.0,184.2862,184.5994,184.2016,184.5401,6141.0
2018-04-06 11:55:00,218.28,218.49,218.28,218.39,4066.0,184.7178,184.8955,184.7178,184.8109,4066.0
2018-04-06 12:00:00,218.29,218.31,217.89,218.09,7436.0,184.7263,184.7432,184.3878,184.557,7436.0
2018-04-06 12:05:00,218.01,218.45,218.01,218.23,3750.0,184.4893,184.8617,184.4893,184.6755,3750.0
2018-04-06 12:10:00,218.18,218.18,217.83,217.86,1800.0,184.6332,184.6332,184.337,184.3624,1800.0
2018-04-06 12:15:00,217.85,218.0,217.76,217.79,5201.0,184.3539,184.4809,184.2778,184.3032,5201.0
2018-04-06 12:20:00,217.58,217.59,217.16,217.25,9300.0,184.1255,184.1339,183.77,183.8462,9300.0
2018-04-06 12:25:00,217.27,217.35,217.08,217.16,7207.0,183.8631,183.9308,183.7023,183.77,7207.0
2018-04-06 12:30:00,217.15,217.65,217.11,217.56,4741.0,183.7616,184.1847,183.7277,184.1085,4741.0
2018-04-06 12:35:00,217.67,218.07,217.65,217.98,9163.0,184.2016,184.5401,184.1847,184.464,9163.0
2018-04-06 12:40:00,218.08,218.37,217.96,217.96,4901.0,184.5486,184.794,184.447,184.447,4901.0
2018-04-06 12:45:00,217.96,218.19,217.82,218.08,6047.0,184.447,184.6417,184.3286,184.5486,6047.0
2018-04-06 12:50:00,218.01,218.3,217.81,218.29,9804.0,184.4893,184.7348,184.3201,184.7263,9804.0
2018-04-06 12:55:00,218.36,218.65,218.16,218.65,7311.0,184.7855,185.0309,184.6163,185.0309,7311.0
2018-04-06 13:00:00,218.53,218.73,218.4,218.51,2637.0,184.9294,185.0986,184.8194,184.9125,2637.0
2018-04-06 13:05:00,218.53,218.54,218.06,218.23,5630.0,184.9294,184.9379,184.5317,184.6755,5630.0
2018-04-06 13:10:00,218.2,218.2,217.95,217.95,4218.0,184.6501,184.6501,184.4386,184.4386,4218.0
2018-04-06 13:15:00,218.19,218.19,217.84,218.12,3285.0,184.6417,184.6417,184.3455,184.5824,3285.0
2018-04-06 13:20:00,218.16,218.19,217.89,218.0,6347.0,184.6163,184.6417,184.3878,184.4809,6347.0
2018-04-06 13:25:00,218.07,218.36,217.94,218.1,4000.0,184.5401,184.7855,184.4301,184.5655,4000.0
2018-04-06 13:30:00,218.17,218.4,218.0,218.02,6558.0,184.6247,184.8194,184.4809,184.4978,6558.0
2018-04-06 13:35:00,217.93,218.14,217.69,217.76,6991.0,184.4216,184.5994,184.2185,184.2778,6991.0
2018-04-06 13:40:00,217.78,217.87,217.61,217.76,5128.0,184.2947,184.3709,184.1508,184.2778,5128.0
2018-04-06 13:45:00,217.89,217.94,217.36,217.47,10431.0,184.3878,184.4301,183.9393,184.0324,10431.0
2018-04-06 13:50:00,217.46,217.5,217.13,217.3,22512.0,184.0239,184.0578,183.7447,183.8885,22512.0
2018-04-06 13:55:00,217.3,217.47,217.22,217.22,8800.0,183.8885,184.0324,183.8208,183.8208,8800.0
2018-04-06 14:00:00,217.18,217.31,216.87,216.87,19781.0,183.787,183.897,183.5246,183.5246,19781.0
2018-04-06 14:05:00,216.95,216.97,216.4,216.57,9119.0,183.5923,183.6093,183.1269,183.2708,9119.0
2018-04-06 14:10:00,216.6,216.76,216.53,216.74,8526.0,183.2961,183.4315,183.2369,183.4146,8526.0
2018-04-06 14:15:00,216.71,216.71,216.41,216.46,7279.0,183.3892,183.3892,183.1354,183.1777,7279.0
2018-04-06 14:20:00,216.54,216.69,216.11,216.17,12121.0,183.2454,183.3723,182.8815,182.9323,12121.0
2018-04-06 14:25:00,216.17,216.17,215.47,215.55,18092.0,182.9323,182.9323,182.3399,182.4076,18092.0
2018-04-06 14:30:00,215.55,215.74,215.02,215.13,21829.0,182.4076,182.5684,181.9591,182.0522,21829.0
2018-04-06 14:35:00,215.17,215.42,214.71,214.79,24657.0,182.086,182.2976,181.6967,181.7644,24657.0
2018-04-06 14:40:00,214.77,215.28,214.67,215.19,14624.0,181.7475,182.1791,181.6629,182.1029,14624.0
2018-04-06 14:45:00,215.1,215.12,214.56,214.8,9500.0,182.0268,182.0437,181.5698,181.7729,9500.0
2018-04-06 14:50:00,214.78,214.79,214.38,214.57,7378.0,181.756,181.7644,181.4175,181.5783,7378.0
2018-04-06 14:55:00,214.57,214.57,213.77,214.28,17057.0,181.5783,181.5783,180.9013,181.3329,17057.0
2018-04-06 15:00:00,214.37,214.79,214.18,214.18,16439.0,181.409,181.7644,181.2482,181.2482,16439.0
2018-04-06 15:05:00,214.13,214.23,213.8,214.17,24534.0,181.2059,181.2905,180.9267,181.2398,24534.0
2018-04-06 15:10:00,214.13,215.1,214.1,215.1,10800.0,181.2059,182.0268,181.1805,182.0268,10800.0
2018-04-06 15:15:00,215.18,215.26,214.53,214.53,9518.0,182.0945,182.1622,181.5444,181.5444,9518.0
2018-04-06 15:20:00,214.53,214.9,214.5,214.63,15060.0,181.5444,181.8575,181.519,181.629,15060.0
2018-04-06 15:25:00,214.65,214.67,214.09,214.19,20935.0,181.646,181.6629,181.1721,181.2567,20935.0
2018-04-06 15:30:00,214.13,214.78,214.02,214.62,21737.0,181.2059,181.756,181.1128,181.6206,21737.0
2018-04-06 15:35:00,214.63,215.14,214.47,215.14,33047.0,181.629,182.0606,181.4936,182.0606,33047.0
2018-04-06 15:40:00,215.12,215.54,215.12,215.27,23498.0,182.0437,182.3991,182.0437,182.1706,23498.0
2018-04-06 15:45:00,215.22,215.31,214.85,215.06,61767.0,182.1283,182.2045,181.8152,181.9929,61767.0
2018-04-06 15:50:00,215.06,216.22,215.06,216.07,61138.0,181.9929,182.9746,181.9929,182.8476,61138.0
2018-04-06 15:55:00,216.08,216.11,215.62,215.68,85338.0,182.8561,182.8815,182.4668,182.5176,85338.0
2018-04-09 09:30:00,217.01,217.67,216.96,217.1,23702.0,183.6431,184.2016,183.6008,183.7193,23702.0
2018-04-09 09:35:00,217.19,217.26,216.21,216.34,40369.0,183.7954,183.8547,182.9661,183.0761,40369.0
2018-04-09 09:40:00,216.4,216.8,216.22,216.34,16981.0,183.1269,183.4654,182.9746,183.0761,16981.0
2018-04-09 09:45:00,216.44,216.53,216.0,216.45,6878.0,183.1607,183.2369,182.7884,183.1692,6878.0
2018-04-09 09:50:00,216.56,217.21,216.44,216.82,12198.0,183.2623,183.8124,183.1607,183.4823,12198.0
2018-04-09 09:55:00,216.9,216.9,216.43,216.49,11098.0,183.55,183.55,183.1523,183.2031,11098.0
2018-04-09 10:00:00,216.55,216.55,215.94,215.99,21139.0,183.2538,183.2538,182.7376,182.7799,21139.0
2018-04-09 10:05:00,215.95,216.15,215.81,215.82,16615.0,182.7461,182.9153,182.6276,182.6361,16615.0
2018-04-09 10:10:00,215.89,216.21,215.86,216.08,16851.0,182.6953,182.9661,182.6699,182.8561,16851.0
2018-04-09 10:15:00,216.08,216.54,216.08,216.31,19359.0,182.8561,183.2454,182.8561,183.0507,19359.0
2018-04-09 10:20:00,216.31,216.55,216.31,216.55,12646.0,183.0507,183.2538,183.0507,183.2538,12646.0
2018-04-09 10:25:00,216.56,216.74,216.51,216.7,11000.0,183.2623,183.4146,183.22,183.3808,11000.0
2018-04-09 10:30:00,216.78,217.36,216.73,217.11,12200.0,183.4485,183.9393,183.4062,183.7277,12200.0
2018-04-09 10:35:00,217.11,217.2,216.87,217.03,7526.0,183.7277,183.8039,183.5246,183.66,7526.0
2018-04-09 10:40:00,216.92,217.15,216.92,217.05,3732.0,183.5669,183.7616,183.5669,183.677,3732.0
2018-04-09 10:45:00,217.07,217.14,216.61,216.73,7573.0,183.6939,183.7531,183.3046,183.4062,7573.0
2018-04-09 10:50:00,216.73,217.02,216.7,216.7,11699.0,183.4062,183.6516,183.3808,183.3808,11699.0
2018-04-09 10:55:00,216.64,217.02,216.62,216.91,8566.0,183.33,183.6516,183.3131,183.5585,8566.0
2018-04-09 11:00:00,216.98,216.99,216.54,216.72,11916.0,183.6177,183.6262,183.2454,183.3977,11916.0
2018-04-09 11:05:00,216.65,216.7,216.37,216.5,13232.0,183.3385,183.3808,183.1015,183.2115,13232.0
2018-04-09 11:10:00,216.52,216.53,216.23,216.44,9131.0,183.2284,183.2369,182.983,183.1607,9131.0
2018-04-09 11:15:00,216.52,216.59,216.43,216.5,20726.0,183.2284,183.2877,183.1523,183.2115,20726.0
2018-04-09 11:20:00,216.51,216.71,216.45,216.61,6948.0,183.22,183.3892,183.1692,183.3046,6948.0
2018-04-09 11:25:00,216.62,216.8,216.61,216.77,7331.0,183.3131,183.4654,183.3046,183.44,7331.0
2018-04-09 11:30:00,216.76,217.12,216.76,217.03,8930.0,183.4315,183.7362,183.4315,183.66,8930.0
2018-04-09 11:35:00,217.05,217.17,216.77,216.77,7315.0,183.677,183.7785,183.44,183.44,7315.0
2018-04-09 11:40:00,216.68,217.05,216.66,216.97,9237.0,183.3638,183.677,183.3469,183.6093,9237.0
2018-04-09 11:45:00,216.97,217.45,216.95,217.38,6568.0,183.6093,184.0155,183.5923,183.9562,6568.0
2018-04-09 11:50:00,217.38,217.49,217.25,217.31,15560.0,183.9562,184.0493,183.8462,183.897,15560.0
2018-04-09 11:55:00,217.27,217.37,217.06,217.31,12793.0,183.8631,183.9478,183.6854,183.897,12793.0
2018-04-09 12:00:00,217.27,217.33,216.97,217.13,7627.0,183.8631,183.9139,183.6093,183.7447,7627.0
2018-04-09 12:05:00,217.09,217.27,217.06,217.15,7290.0,183.7108,183.8631,183.6854,183.7616,7290.0
2018-04-09 12:10:00,217.22,217.27,217.11,217.13,10089.0,183.8208,183.8631,183.7277,183.7447,10089.0
2018-04-09 12:15:00,217.09,217.14,216.91,216.95,7475.0,183.7108,183.7531,183.5585,183.5923,7475.0
2018-04-09 12:20:00,216.92,217.06,216.85,217.02,4223.0,183.5669,183.6854,183.5077,183.6516,4223.0
2018-04-09 12:25:00,217.05,217.15,217.0,217.15,6397.0,183.677,183.7616,183.6346,183.7616,6397.0
2018-04-09 12:30:00,217.08,217.15,217.03,217.12,4010.0,183.7023,183.7616,183.66,183.7362,4010.0
2018-04-09 12:35:00,217.11,217.19,216.87,216.89,6606.0,183.7277,183.7954,183.5246,183.5416,6606.0
2018-04-09 12:40:00,216.85,216.97,216.63,216.66,5635.0,183.5077,183.6093,183.3215,183.3469,5635.0
2018-04-09 12:45:00,216.69,216.91,216.65,216.75,8729.0,183.3723,183.5585,183.3385,183.4231,8729.0
2018-04-09 12:50:00,216.78,216.87,216.6,216.62,4905.0,183.4485,183.5246,183.2961,183.3131,4905.0
2018-04-09 12:55:00,216.75,216.75,216.52,216.53,7005.0,183.4231,183.4231,183.2284,183.2369,7005.0
2018-04-09 13:00:00,216.56,217.0,216.51,217.0,6496.0,183.2623,183.6346,183.22,183.6346,6496.0
2018-04-09 13:05:00,217.0,217.3,217.0,217.25,4811.0,183.6346,183.8885,183.6346,183.8462,4811.0
2018-04-09 13:10:00,217.28,217.41,217.21,217.3,9660.0,183.8716,183.9816,183.8124,183.8885,9660.0
2018-04-09 13:15:00,217.3,217.36,217.26,217.3,3262.0,183.8885,183.9393,183.8547,183.8885,3262.0
2018-04-09 13:20:00,217.33,217.52,217.25,217.39,9662.0,183.9139,184.0747,183.8462,183.9647,9662.0
2018-04-09 13:25:00,217.42,217.61,217.32,217.54,2693.0,183.9901,184.1508,183.9054,184.0916,2693.0
2018-04-09 13:30:00,217.63,217.68,217.59,217.68,2600.0,184.1678,184.2101,184.1339,184.2101,2600.0
2018-04-09 13:35:00,217.58,217.74,217.5,217.73,3806.0,184.1255,184.2609,184.0578,184.2524,3806.0
2018-04-09 13:40:00,217.7,217.78,217.62,217.76,4297.0,184.227,184.2947,184.1593,184.2778,4297.0
2018-04-09 13:45:00,217.83,217.97,217.72,217.97,3400.0,184.337,184.4555,184.2439,184.4555,3400.0
2018-04-09 13:50:00,218.0,218.17,217.98,218.03,7196.0,184.4809,184.6247,184.464,184.5063,7196.0
2018-04-09 13:55:00,218.1,218.25,218.01,218.04,6469.0,184.5655,184.6924,184.4893,184.5147,6469.0
2018-04-09 14:00:00,217.97,218.0,217.8,217.8,5541.0,184.4555,184.4809,184.3116,184.3116,5541.0
2018-04-09 14:05:00,217.77,217.77,217.4,217.54,5412.0,184.2862,184.2862,183.9731,184.0916,5412.0
2018-04-09 14:10:00,217.49,217.69,217.45,217.6,6283.0,184.0493,184.2185,184.0155,184.1424,6283.0
2018-04-09 14:15:00,217.67,217.99,217.61,217.99,3661.0,184.2016,184.4724,184.1508,184.4724,3661.0
2018-04-09 14:20:00,217.91,217.91,217.42,217.54,4759.0,184.4047,184.4047,183.9901,184.0916,4759.0
2018-04-09 14:25:00,217.49,217.53,217.33,217.43,6661.0,184.0493,184.0832,183.9139,183.9985,6661.0
2018-04-09 14:30:00,217.48,217.48,217.23,217.47,10131.0,184.0408,184.0408,183.8293,184.0324,10131.0
2018-04-09 14:35:00,217.48,217.49,217.27,217.42,5061.0,184.0408,184.0493,183.8631,183.9901,5061.0
2018-04-09 14:40:00,217.42,217.46,217.05,217.14,12001.0,183.9901,184.0239,183.677,183.7531,12001.0
2018-04-09 14:45:00,217.16,217.47,217.15,217.33,6543.0,183.77,184.0324,183.7616,183.9139,6543.0
2018-04-09 14:50:00,217.35,217.59,217.34,217.55,5439.0,183.9308,184.1339,183.9224,184.1001,5439.0
2018-04-09 14:55:00,217.59,217.76,217.53,217.72,12080.0,184.1339,184.2778,184.0832,184.2439,12080.0
2018-04-09 15:00:00,217.78,217.97,217.63,217.93,3233.0,184.2947,184.4555,184.1678,184.4216,3233.0
2018-04-09 15:05:00,217.88,218.04,217.88,218.0,7055.0,184.3793,184.5147,184.3793,184.4809,7055.0
2018-04-09 15:10:00,218.05,218.14,217.7,217.71,7489.0,184.5232,184.5994,184.227,184.2355,7489.0
2018-04-09 15:15:00,217.69,217.69,216.93,216.93,21980.0,184.2185,184.2185,183.5754,183.5754,21980.0
2018-04-09 15:20:00,216.88,216.99,216.73,216.99,20645.0,183.5331,183.6262,183.4062,183.6262,20645.0
2018-04-09 15:25:00,216.95,217.17,216.77,216.92,8225.0,183.5923,183.7785,183.44,183.5669,8225.0
2018-04-09 15:30:00,216.82,217.08,216.43,216.45,23342.0,183.4823,183.7023,183.1523,183.1692,23342.0
2018-04-09 15:35:00,216.44,216.54,216.31,216.37,12468.0,183.1607,183.2454,183.0507,183.1015,12468.0
2018-04-09 15:40:00,216.39,216.39,215.85,216.16,16919.0,183.1184,183.1184,182.6615,182.9238,16919.0
2018-04-09 15:45:00,216.16,216.3,215.68,215.68,24238.0,182.9238,183.0423,182.5176,182.5176,24238.0
2018-04-09 15:50:00,215.65,215.67,215.34,215.55,43590.0,182.4922,182.5091,182.2299,182.4076,43590.0
2018-04-09 15:55:00,215.5,215.6,214.54,214.97,94084.0,182.3653,182.4499,181.5529,181.9168,94084.0
2018-04-10 09:30:00,217.89,218.31,217.34,217.71,22876.0,184.3878,184.7432,183.9224,184.2355,22876.0
2018-04-10 09:35:00,217.52,218.07,217.44,217.71,9586.0,184.0747,184.5401,184.007,184.2355,9586.0
2018-04-10 09:40:00,217.66,217.83,216.61,216.94,12193.0,184.1932,184.337,183.3046,183.5839,12193.0
2018-04-10 09:45:00,216.88,217.15,216.1,216.32,12678.0,183.5331,183.7616,182.873,183.0592,12678.0
2018-04-10 09:50:00,216.5,216.65,215.83,216.02,11248.0,183.2115,183.3385,182.6445,182.8053,11248.0
2018-04-10 09:55:00,216.06,216.09,215.29,215.59,13312.0,182.8392,182.8646,182.1876,182.4414,13312.0
2018-04-10 10:00:00,215.63,216.01,215.62,215.98,20548.0,182.4753,182.7969,182.4668,182.7715,20548.0
2018-04-10 10:05:00,215.97,215.97,215.33,215.8,12765.0,182.763,182.763,182.2214,182.6192,12765.0
2018-04-10 10:10:00,215.84,216.67,215.81,216.51,12464.0,182.653,183.3554,182.6276,183.22,12464.0
2018-04-10 10:15:00,216.56,216.66,216.26,216.47,19940.0,183.2623,183.3469,183.0084,183.1861,19940.0
2018-04-10 10:20:00,216.41,217.07,216.26,217.0,20727.0,183.1354,183.6939,183.0084,183.6346,20727.0
2018-04-10 10:25:00,217.04,217.47,217.04,217.3,21255.0,183.6685,184.0324,183.6685,183.8885,21255.0
2018-04-10 10:30:00,217.3,217.54,217.09,217.2,9376.0,183.8885,184.0916,183.7108,183.8039,9376.0
2018-04-10 10:35:00,217.15,217.29,216.84,216.84,12806.0,183.7616,183.8801,183.4992,183.4992,12806.0
2018-04-10 10:40:00,216.94,217.57,216.94,217.56,24442.0,183.5839,184.117,183.5839,184.1085,24442.0
2018-04-10 10:45:00,217.59,217.64,217.35,217.36,13101.0,184.1339,184.1762,183.9308,183.9393,13101.0
2018-04-10 10:50:00,217.44,217.58,217.21,217.52,9794.0,184.007,184.1255,183.8124,184.0747,9794.0
2018-04-10 10:55:00,217.5,217.5,217.1,217.2,8167.0,184.0578,184.0578,183.7193,183.8039,8167.0
2018-04-10 11:00:00,217.29,217.59,217.29,217.52,7750.0,183.8801,184.1339,183.8801,184.0747,7750.0
2018-04-10 11:05:00,217.47,217.47,217.13,217.13,6541.0,184.0324,184.0324,183.7447,183.7447,6541.0
2018-04-10 11:10:00,217.13,217.13,216.73,216.87,13576.0,183.7447,183.7447,183.4062,183.5246,13576.0
2018-04-10 11:15:00,216.95,217.09,216.84,216.9,6035.0,183.5923,183.7108,183.4992,183.55,6035.0
2018-04-10 11:20:00,216.92,217.11,216.77,217.11,9342.0,183.5669,183.7277,183.44,183.7277,9342.0
2018-04-10 11:25:00,217.09,217.15,216.84,216.94,9625.0,183.7108,183.7616,183.4992,183.5839,9625.0
2018-04-10 11:30:00,216.94,217.17,216.8,216.96,4800.0,183.5839,183.7785,183.4654,183.6008,4800.0
2018-04-10 11:35:00,216.93,217.11,216.8,217.11,11777.0,183.5754,183.7277,183.4654,183.7277,11777.0
2018-04-10 11:40:00,217.22,217.42,216.8,216.87,8061.0,183.8208,183.9901,183.4654,183.5246,8061.0
2018-04-10 11:45:00,216.75,216.75,216.12,216.25,13750.0,183.4231,183.4231,182.8899,183.0,13750.0
2018-04-10 11:50:00,216.14,216.34,215.84,215.93,27980.0,182.9069,183.0761,182.653,182.7292,27980.0
2018-04-10 11:55:00,215.93,215.94,215.53,215.53,31156.0,182.7292,182.7376,182.3907,182.3907,31156.0
2018-04-10 12:00:00,215.62,215.92,215.58,215.85,12059.0,182.4668,182.7207,182.433,182.6615,12059.0
2018-04-10 12:05:00,215.89,215.92,215.59,215.73,9098.0,182.6953,182.7207,182.4414,182.5599,9098.0
2018-04-10 12:10:00,215.83,215.83,215.46,215.46,13756.0,182.6445,182.6445,182.3314,182.3314,13756.0
2018-04-10 12:15:00,215.47,215.5,215.14,215.21,10650.0,182.3399,182.3653,182.0606,182.1199,10650.0
2018-04-10 12:20:00,215.2,215.41,214.98,215.05,9511.0,182.1114,182.2891,181.9252,181.9845,9511.0
2018-04-10 12:25:00,214.98,215.05,214.02,214.72,35321.0,181.9252,181.9845,181.1128,181.7052,35321.0
2018-04-10 12:30:00,214.76,215.5,214.53,215.38,15713.0,181.7391,182.3653,181.5444,182.2637,15713.0
2018-04-10 12:35:00,215.34,215.55,215.2,215.53,13581.0,182.2299,182.4076,182.1114,182.3907,13581.0
2018-04-10 12:40:00,215.44,215.44,215.07,215.08,5787.0,182.3145,182.3145,182.0014,182.0099,5787.0
2018-04-10 12:45:00,215.07,215.49,214.79,215.41,26157.0,182.0014,182.3568,181.7644,182.2891,26157.0
2018-04-10 12:50:00,215.4,215.4,214.63,214.86,7697.0,182.2807,182.2807,181.629,181.8237,7697.0
2018-04-10 12:55:00,214.85,215.0,214.45,214.56,10425.0,181.8152,181.9422,181.4767,181.5698,10425.0
2018-04-10 13:00:00,214.62,214.88,214.52,214.87,6750.0,181.6206,181.8406,181.536,181.8321,6750.0
2018-04-10 13:05:00,214.79,214.79,214.49,214.49,5709.0,181.7644,181.7644,181.5106,181.5106,5709.0
2018-04-10 13:10:00,214.54,214.9,214.44,214.81,7396.0,181.5529,181.8575,181.4683,181.7814,7396.0
2018-04-10 13:15:00,214.75,214.88,214.64,214.66,5980.0,181.7306,181.8406,181.6375,181.6544,5980.0
2018-04-10 13:20:00,214.63,215.16,214.63,215.14,7145.0,181.629,182.0776,181.629,182.0606,7145.0
2018-04-10 13:25:00,215.08,215.17,214.98,215.03,6640.0,182.0099,182.086,181.9252,181.9675,6640.0
2018-04-10 13:30:00,215.01,215.43,214.8,215.43,11544.0,181.9506,182.306,181.7729,182.306,11544.0
2018-04-10 13:35:00,215.39,215.4,215.18,215.23,7202.0,182.2722,182.2807,182.0945,182.1368,7202.0
2018-04-10 13:40:00,215.19,215.25,214.57,214.72,10324.0,182.1029,182.1537,181.5783,181.7052,10324.0
2018-04-10 13:45:00,214.73,214.73,214.32,214.46,12111.0,181.7137,181.7137,181.3667,181.4852,12111.0
2018-04-10 13:50:00,214.39,214.59,214.29,214.46,9647.0,181.4259,181.5952,181.3413,181.4852,9647.0
2018-04-10 13:55:00,214.51,214.74,214.44,214.74,21645.0,181.5275,181.7221,181.4683,181.7221,21645.0
2018-04-10 14:00:00,214.78,215.07,214.72,215.07,9863.0,181.756,182.0014,181.7052,182.0014,9863.0
2018-04-10 14:05:00,215.19,215.21,214.95,215.19,9270.0,182.1029,182.1199,181.8998,182.1029,9270.0
2018-04-10 14:10:00,215.23,215.66,215.2,215.3,13485.0,182.1368,182.5007,182.1114,182.196,13485.0
2018-04-10 14:15:00,215.35,215.48,215.24,215.24,7834.0,182.2383,182.3484,182.1453,182.1453,7834.0
2018-04-10 14:20:00,215.3,215.4,215.18,215.3,5714.0,182.196,182.2807,182.0945,182.196,5714.0
2018-04-10 14:25:00,215.28,215.46,215.17,215.22,7195.0,182.1791,182.3314,182.086,182.1283,7195.0
2018-04-10 14:30:00,215.23,215.38,215.11,215.21,7255.0,182.1368,182.2637,182.0352,182.1199,7255.0
2018-04-10 14:35:00,215.17,215.23,214.27,214.8,26757.0,182.086,182.1368,181.3244,181.7729,26757.0
2018-04-10 14:40:00,214.76,214.76,213.91,214.16,34572.0,181.7391,181.7391,181.0198,181.2313,34572.0
2018-04-10 14:45:00,214.09,214.6,214.05,214.45,17394.0,181.1721,181.6037,181.1382,181.4767,17394.0
2018-04-10 14:50:00,214.36,214.96,214.33,214.96,14496.0,181.4006,181.9083,181.3752,181.9083,14496.0
2018-04-10 14:55:00,214.97,215.48,214.78,215.48,15276.0,181.9168,182.3484,181.756,182.3484,15276.0
2018-04-10 15:00:00,215.48,215.5,214.94,215.0,12829.0,182.3484,182.3653,181.8914,181.9422,12829.0
2018-04-10 15:05:00,215.03,215.42,214.95,215.28,13356.0,181.9675,182.2976,181.8998,182.1791,13356.0
2018-04-10 15:10:00,215.37,215.54,215.2,215.44,12620.0,182.2553,182.3991,182.1114,182.3145,12620.0
2018-04-10 15:15:00,215.33,215.46,215.08,215.37,13444.0,182.2214,182.3314,182.0099,182.2553,13444.0
2018-04-10 15:20:00,215.38,215.52,214.76,215.1,19654.0,182.2637,182.3822,181.7391,182.0268,19654.0
2018-04-10 15:25:00,215.01,215.06,214.76,214.93,28074.0,181.9506,181.9929,181.7391,181.8829,28074.0
2018-04-10 15:30:00,214.89,214.89,214.2,214.2,47759.0,181.8491,181.8491,181.2652,181.2652,47759.0
2018-04-10 15:35:00,214.27,214.66,214.2,214.62,37999.0,181.3244,181.6544,181.2652,181.6206,37999.0
2018-04-10 15:40:00,214.67,214.98,214.45,214.51,40987.0,181.6629,181.9252,181.4767,181.5275,40987.0
2018-04-10 15:45:00,214.59,214.94,214.51,214.59,43352.0,181.5952,181.8914,181.5275,181.5952,43352.0
2018-04-10 15:50:00,214.7,214.87,214.46,214.46,47468.0,181.6883,181.8321,181.4852,181.4852,47468.0
2018-04-10 15:55:00,214.5,214.61,214.31,214.45,70336.0,181.519,181.6121,181.3582,181.4767,70336.0
2018-04-11 09:30:00,214.0,215.23,214.0,214.61,37781.0,181.0959,182.1368,181.0959,181.6121,37781.0
2018-04-11 09:35:00,214.72,215.1,214.49,214.57,9165.0,181.7052,182.0268,181.5106,181.5783,9165.0
2018-04-11 09:40:00,214.57,214.82,214.3,214.59,8777.0,181.5783,181.7898,181.3498,181.5952,8777.0
2018-04-11 09:45:00,214.67,214.73,214.36,214.43,6750.0,181.6629,181.7137,181.4006,181.4598,6750.0
2018-04-11 09:50:00,214.63,215.43,214.61,215.3,21206.0,181.629,182.306,181.6121,182.196,21206.0
2018-04-11 09:55:00,215.45,215.92,215.39,215.79,9275.0,182.323,182.7207,182.2722,182.6107,9275.0
2018-04-11 10:00:00,215.75,216.4,215.75,216.33,32480.0,182.5768,183.1269,182.5768,183.0677,32480.0
2018-04-11 10:05:00,216.17,216.26,215.78,215.85,15611.0,182.9323,183.0084,182.6022,182.6615,15611.0
2018-04-11 10:10:00,215.81,215.93,215.61,215.89,25729.0,182.6276,182.7292,182.4584,182.6953,25729.0
2018-04-11 10:15:00,215.85,216.59,215.84,216.59,42700.0,182.6615,183.2877,182.653,183.2877,42700.0
2018-04-11 10:20:00,216.42,216.81,216.35,216.81,6764.0,183.1438,183.4739,183.0846,183.4739,6764.0
2018-04-11 10:25:00,216.88,217.18,216.8,216.88,8328.0,183.5331,183.787,183.4654,183.5331,8328.0
2018-04-11 10:30:00,216.92,217.31,216.86,217.31,13834.0,183.5669,183.897,183.5162,183.897,13834.0
2018-04-11 10:35:00,217.37,217.37,217.07,217.18,11300.0,183.9478,183.9478,183.6939,183.787,11300.0
2018-04-11 10:40:00,217.18,217.21,216.6,216.72,10996.0,183.787,183.8124,183.2961,183.3977,10996.0
2018-04-11 10:45:00,216.76,216.76,216.11,216.2,9581.0,183.4315,183.4315,182.8815,182.9576,9581.0
2018-04-11 10:50:00,216.27,216.34,215.87,215.92,6809.0,183.0169,183.0761,182.6784,182.7207,6809.0
2018-04-11 10:55:00,216.03,216.03,215.53,215.53,5150.0,182.8138,182.8138,182.3907,182.3907,5150.0
2018-04-11 11:00:00,215.52,215.58,215.18,215.42,42106.0,182.3822,182.433,182.0945,182.2976,42106.0
2018-04-11 11:05:00,215.45,215.67,215.32,215.6,5826.0,182.323,182.5091,182.213,182.4499,5826.0
2018-04-11 11:10:00,215.69,215.88,215.6,215.72,7640.0,182.5261,182.6869,182.4499,182.5515,7640.0
2018-04-11 11:15:00,215.8,215.87,215.48,215.71,5180.0,182.6192,182.6784,182.3484,182.543,5180.0
2018-04-11 11:20:00,215.68,215.75,215.46,215.7,7750.0,182.5176,182.5768,182.3314,182.5345,7750.0
2018-04-11 11:25:00,215.69,215.85,215.68,215.76,4442.0,182.5261,182.6615,182.5176,182.5853,4442.0
2018-04-11 11:30:00,215.66,215.89,215.58,215.89,7043.0,182.5007,182.6953,182.433,182.6953,7043.0
2018-04-11 11:35:00,215.91,216.41,215.82,216.36,9080.0,182.7122,183.1354,182.6361,183.093,9080.0
2018-04-11 11:40:00,216.39,216.56,216.27,216.49,8782.0,183.1184,183.2623,183.0169,183.2031,8782.0
2018-04-11 11:45:00,216.41,216.71,216.34,216.69,4986.0,183.1354,183.3892,183.0761,183.3723,4986.0
2018-04-11 11:50:00,216.64,217.01,216.64,216.95,4709.0,183.33,183.6431,183.33,183.5923,4709.0
2018-04-11 11:55:00,216.9,217.0,216.76,216.91,6307.0,183.55,183.6346,183.4315,183.5585,6307.0
2018-04-11 12:00:00,216.87,217.48,216.87,217.43,8954.0,183.5246,184.0408,183.5246,183.9985,8954.0
2018-04-11 12:05:00,217.42,217.42,217.04,217.1,4300.0,183.9901,183.9901,183.6685,183.7193,4300.0
2018-04-11 12:10:00,217.1,217.35,217.07,217.11,6037.0,183.7193,183.9308,183.6939,183.7277,6037.0
2018-04-11 12:15:00,217.09,217.16,216.8,216.97,4640.0,183.7108,183.77,183.4654,183.6093,4640.0
2018-04-11 12:20:00,217.01,217.13,216.96,217.13,6020.0,183.6431,183.7447,183.6008,183.7447,6020.0
2018-04-11 12:25:00,217.07,217.08,216.84,216.98,4019.0,183.6939,183.7023,183.4992,183.6177,4019.0
2018-04-11 12:30:00,216.98,217.13,216.84,217.06,4412.0,183.6177,183.7447,183.4992,183.6854,4412.0
2018-04-11 12:35:00,217.02,217.07,216.86,217.01,4311.0,183.6516,183.6939,183.5162,183.6431,4311.0
2018-04-11 12:40:00,216.99,217.07,216.93,216.97,4200.0,183.6262,183.6939,183.5754,183.6093,4200.0
2018-04-11 12:45:00,216.97,217.01,216.68,216.78,8300.0,183.6093,183.6431,183.3638,183.4485,8300.0
2018-04-11 12:50:00,216.78,216.91,216.59,216.67,4000.0,183.4485,183.5585,183.2877,183.3554,4000.0
2018-04-11 12:55:00,216.55,216.81,216.55,216.68,7949.0,183.2538,183.4739,183.2538,183.3638,7949.0
2018-04-11 13:00:00,216.63,216.8,216.59,216.7,5870.0,183.3215,183.4654,183.2877,183.3808,5870.0
2018-04-11 13:05:00,216.83,216.83,216.46,216.76,4212.0,183.4908,183.4908,183.1777,183.4315,4212.0
2018-04-11 13:10:00,216.75,216.75,216.33,216.35,3986.0,183.4231,183.4231,183.0677,183.0846,3986.0
2018-04-11 13:15:00,216.37,216.75,216.37,216.75,3135.0,183.1015,183.4231,183.1015,183.4231,3135.0
2018-04-11 13:20:00,216.7,216.86,216.58,216.81,4275.0,183.3808,183.5162,183.2792,183.4739,4275.0
2018-04-11 13:25:00,216.72,216.82,216.56,216.57,6075.0,183.3977,183.4823,183.2623,183.2708,6075.0
2018-04-11 13:30:00,216.63,216.67,216.15,216.47,8648.0,183.3215,183.3554,182.9153,183.1861,8648.0
2018-04-11 13:35:00,216.44,216.71,216.44,216.7,5340.0,183.1607,183.3892,183.1607,183.3808,5340.0
2018-04-11 13:40:00,216.76,216.79,216.51,216.65,5870.0,183.4315,183.4569,183.22,183.3385,5870.0
2018-04-11 13:45:00,216.59,216.74,216.49,216.67,5839.0,183.2877,183.4146,183.2031,183.3554,5839.0
2018-04-11 13:50:00,216.65,216.78,216.57,216.78,2600.0,183.3385,183.4485,183.2708,183.4485,2600.0
2018-04-11 13:55:00,216.76,217.13,216.74,216.96,6230.0,183.4315,183.7447,183.4146,183.6008,6230.0
2018-04-11 14:00:00,216.99,217.17,216.89,216.99,7106.0,183.6262,183.7785,183.5416,183.6262,7106.0
2018-04-11 14:05:00,217.0,217.13,216.26,216.31,5889.0,183.6346,183.7447,183.0084,183.0507,5889.0
2018-04-11 14:10:00,216.39,216.68,216.31,216.68,6004.0,183.1184,183.3638,183.0507,183.3638,6004.0
2018-04-11 14:15:00,216.63,216.96,216.61,216.95,5139.0,183.3215,183.6008,183.3046,183.5923,5139.0
2018-04-11 14:20:00,216.88,217.08,216.88,217.08,6550.0,183.5331,183.7023,183.5331,183.7023,6550.0
2018-04-11 14:25:00,217.02,217.07,216.73,216.78,8800.0,183.6516,183.6939,183.4062,183.4485,8800.0
2018-04-11 14:30:00,216.59,217.0,216.54,217.0,5504.0,183.2877,183.6346,183.2454,183.6346,5504.0
2018-04-11 14:35:00,216.85,216.85,216.62,216.63,10792.0,183.5077,183.5077,183.3131,183.3215,10792.0
2018-04-11 14:40:00,216.69,216.87,216.63,216.66,5110.0,183.3723,183.5246,183.3215,183.3469,5110.0
2018-04-11 14:45:00,216.64,216.74,216.47,216.67,5899.0,183.33,183.4146,183.1861,183.3554,5899.0
2018-04-11 14:50:00,216.63,216.68,216.28,216.45,6157.0,183.3215,183.3638,183.0253,183.1692,6157.0
2018-04-11 14:55:00,216.48,216.83,216.42,216.83,7526.0,183.1946,183.4908,183.1438,183.4908,7526.0
2018-04-11 15:00:00,216.85,216.98,216.35,216.55,11964.0,183.5077,183.6177,183.0846,183.2538,11964.0
2018-04-11 15:05:00,216.49,216.71,216.0,216.05,9475.0,183.2031,183.3892,182.7884,182.8307,9475.0
2018-04-11 15:10:00,216.01,216.13,215.81,216.0,7961.0,182.7969,182.8984,182.6276,182.7884,7961.0
2018-04-11 15:15:00,215.94,216.17,215.76,216.17,10865.0,182.7376,182.9323,182.5853,182.9323,10865.0
2018-04-11 15:20:00,216.16,216.56,216.1,216.53,18574.0,182.9238,183.2623,182.873,183.2369,18574.0
2018-04-11 15:25:00,216.48,216.64,216.45,216.6,7707.0,183.1946,183.33,183.1692,183.2961,7707.0
2018-04-11 15:30:00,216.6,216.72,216.47,216.71,13387.0,183.2961,183.3977,183.1861,183.3892,13387.0
2018-04-11 15:35:00,216.66,216.69,216.49,216.54,13884.0,183.3469,183.3723,183.2031,183.2454,13884.0
2018-04-11 15:40:00,216.49,216.68,216.49,216.63,15058.0,183.2031,183.3638,183.2031,183.3215,15058.0
2018-04-11 15:45:00,216.59,216.59,216.35,216.35,16131.0,183.2877,183.2877,183.0846,183.0846,16131.0
2018-04-11 15:50:00,216.35,216.46,216.17,216.44,27900.0,183.0846,183.1777,182.9323,183.1607,27900.0
2018-04-11 15:55:00,216.46,216.54,216.27,216.36,50660.0,183.1777,183.2454,183.0169,183.093,50660.0
2018-04-12 09:30:00,216.37,216.93,216.16,216.93,21404.0,183.8818,184.3578,183.7034,184.3578,21404.0
2018-04-12 09:35:00,216.75,216.8,216.33,216.45,23398.0,184.2048,184.2473,183.8478,183.9498,23398.0
2018-04-12 09:40:00,216.7,217.02,216.69,217.02,2326.0,184.1623,184.4342,184.1538,184.4342,2326.0
2018-04-12 09:45:00,217.01,217.24,216.99,217.0,9207.0,184.4257,184.6212,184.4087,184.4172,9207.0
2018-04-12 09:50:00,217.0,217.25,216.79,217.01,7224.0,184.4172,184.6297,184.2388,184.4257,7224.0
2018-04-12 09:55:00,217.09,217.46,217.06,217.16,21576.0,184.4937,184.8082,184.4682,184.5532,21576.0
2018-04-12 10:00:00,217.29,217.38,216.77,216.82,6046.0,184.6637,184.7402,184.2218,184.2643,6046.0
2018-04-12 10:05:00,216.85,217.17,216.71,217.17,4497.0,184.2898,184.5617,184.1708,184.5617,4497.0
2018-04-12 10:10:00,217.16,217.22,217.0,217.22,12094.0,184.5532,184.6042,184.4172,184.6042,12094.0
2018-04-12 10:15:00,217.24,217.38,217.12,217.12,67647.0,184.6212,184.7402,184.5192,184.5192,67647.0
2018-04-12 10:20:00,217.21,217.38,217.17,217.38,10474.0,184.5957,184.7402,184.5617,184.7402,10474.0
2018-04-12 10:25:00,217.45,217.73,217.32,217.73,7276.0,184.7997,185.0376,184.6892,185.0376,7276.0
2018-04-12 10:30:00,217.72,217.85,217.51,217.85,6450.0,185.0291,185.1396,184.8507,185.1396,6450.0
2018-04-12 10:35:00,217.94,218.25,217.94,218.25,5236.0,185.2161,185.4796,185.2161,185.4796,5236.0
2018-04-12 10:40:00,218.25,218.26,217.9,218.13,15446.0,185.4796,185.4881,185.1821,185.3776,15446.0
2018-04-12 10:45:00,218.06,218.21,217.75,218.12,15151.0,185.3181,185.4456,185.0546,185.3691,15151.0
2018-04-12 10:50:00,218.13,218.3,217.98,217.99,7633.0,185.3776,185.5221,185.2501,185.2586,7633.0
2018-04-12 10:55:00,218.03,218.2,217.92,218.01,11199.0,185.2926,185.4371,185.1991,185.2756,11199.0
2018-04-12 11:00:00,217.97,218.25,217.96,218.17,6698.0,185.2416,185.4796,185.2331,185.4116,6698.0
2018-04-12 11:05:00,218.17,218.28,217.94,218.27,8346.0,185.4116,185.5051,185.2161,185.4966,8346.0
2018-04-12 11:10:00,218.28,218.37,218.09,218.14,7115.0,185.5051,185.5815,185.3436,185.3861,7115.0
2018-04-12 11:15:00,218.1,218.33,218.1,218.22,3969.0,185.3521,185.5475,185.3521,185.4541,3969.0
2018-04-12 11:20:00,218.31,218.51,218.27,218.51,11022.0,185.5305,185.7005,185.4966,185.7005,11022.0
2018-04-12 11:25:00,218.5,218.51,218.0,218.0,10300.0,185.692,185.7005,185.2671,185.2671,10300.0
2018-04-12 11:30:00,218.0,218.13,217.95,218.0,13300.0,185.2671,185.3776,185.2246,185.2671,13300.0
2018-04-12 11:35:00,218.04,218.19,217.96,218.15,8867.0,185.3011,185.4286,185.2331,185.3946,8867.0
2018-04-12 11:40:00,218.19,218.28,218.02,218.2,5420.0,185.4286,185.5051,185.2841,185.4371,5420.0
2018-04-12 11:45:00,218.26,218.31,217.84,217.9,6763.0,185.4881,185.5305,185.1311,185.1821,6763.0
2018-04-12 11:50:00,217.9,218.12,217.9,218.04,8250.0,185.1821,185.3691,185.1821,185.3011,8250.0
2018-04-12 11:55:00,218.0,218.15,217.96,218.15,30946.0,185.2671,185.3946,185.2331,185.3946,30946.0
2018-04-12 12:00:00,218.15,218.28,218.12,218.12,4517.0,185.3946,185.5051,185.3691,185.3691,4517.0
2018-04-12 12:05:00,218.14,218.21,217.98,218.05,6094.0,185.3861,185.4456,185.2501,185.3096,6094.0
2018-04-12 12:10:00,218.11,218.13,217.97,218.02,6348.0,185.3606,185.3776,185.2416,185.2841,6348.0
2018-04-12 12:15:00,218.02,218.06,217.63,217.99,23901.0,185.2841,185.3181,184.9527,185.2586,23901.0
2018-04-12 12:20:00,217.97,218.2,217.95,218.14,6340.0,185.2416,185.4371,185.2246,185.3861,6340.0
2018-04-12 12:25:00,218.13,218.37,218.13,218.31,17854.0,185.3776,185.5815,185.3776,185.5305,17854.0
2018-04-12 12:30:00,218.31,218.42,218.29,218.33,3910.0,185.5305,185.624,185.5136,185.5475,3910.0
2018-04-12 12:35:00,218.33,218.4,218.24,218.29,5618.0,185.5475,185.607,185.4711,185.5136,5618.0
2018-04-12 12:40:00,218.33,218.48,218.33,218.47,2144.0,185.5475,185.675,185.5475,185.6665,2144.0
2018-04-12 12:45:00,218.49,218.83,218.49,218.76,5765.0,185.6835,185.9725,185.6835,185.913,5765.0
2018-04-12 12:50:00,218.75,218.87,218.61,218.64,4464.0,185.9045,186.0065,185.7855,185.811,4464.0
2018-04-12 12:55:00,218.62,218.75,218.62,218.75,1391.0,185.794,185.9045,185.794,185.9045,1391.0
2018-04-12 13:00:00,218.74,218.74,218.54,218.55,4750.0,185.896,185.896,185.726,185.7345,4750.0
2018-04-12 13:05:00,218.53,218.59,218.11,218.36,16727.0,185.7175,185.7685,185.3606,185.573,16727.0
2018-04-12 13:10:00,218.47,218.47,218.23,218.28,6801.0,185.6665,185.6665,185.4626,185.5051,6801.0
2018-04-12 13:15:00,218.25,218.27,218.01,218.04,16347.0,185.4796,185.4966,185.2756,185.3011,16347.0
2018-04-12 13:20:00,218.01,218.14,217.9,218.12,7400.0,185.2756,185.3861,185.1821,185.3691,7400.0
2018-04-12 13:25:00,218.17,218.3,217.7,217.78,38572.0,185.4116,185.5221,185.0121,185.0801,38572.0
2018-04-12 13:30:00,217.75,218.02,217.66,217.95,20491.0,185.0546,185.2841,184.9781,185.2246,20491.0
2018-04-12 13:35:00,217.9,218.23,217.88,218.13,11514.0,185.1821,185.4626,185.1651,185.3776,11514.0
2018-04-12 13:40:00,218.14,218.19,217.97,218.1,6847.0,185.3861,185.4286,185.2416,185.3521,6847.0
2018-04-12 13:45:00,218.1,218.1,217.75,217.97,7881.0,185.3521,185.3521,185.0546,185.2416,7881.0
2018-04-12 13:50:00,218.01,218.28,217.99,218.06,3902.0,185.2756,185.5051,185.2586,185.3181,3902.0
2018-04-12 13:55:00,218.06,218.06,217.76,217.85,22837.0,185.3181,185.3181,185.0631,185.1396,22837.0
2018-04-12 14:00:00,217.85,218.06,217.8,218.06,5216.0,185.1396,185.3181,185.0971,185.3181,5216.0
2018-04-12 14:05:00,218.01,218.24,217.99,218.2,4642.0,185.2756,185.4711,185.2586,185.4371,4642.0
2018-04-12 14:10:00,218.26,218.4,218.26,218.35,5817.0,185.4881,185.607,185.4881,185.5645,5817.0
2018-04-12 14:15:00,218.33,218.66,218.32,218.65,5976.0,185.5475,185.828,185.539,185.8195,5976.0
2018-04-12 14:20:00,218.73,218.99,218.71,218.93,6749.0,185.8875,186.1084,185.8705,186.0575,6749.0
2018-04-12 14:25:00,218.88,218.88,218.73,218.77,5435.0,186.015,186.015,185.8875,185.9215,5435.0
2018-04-12 14:30:00,218.8,218.85,218.55,218.74,4618.0,185.947,185.9895,185.7345,185.896,4618.0
2018-04-12 14:35:00,218.69,218.7,218.4,218.42,4941.0,185.8535,185.862,185.607,185.624,4941.0
2018-04-12 14:40:00,218.41,218.55,218.41,218.47,2727.0,185.6155,185.7345,185.6155,185.6665,2727.0
2018-04-12 14:45:00,218.51,218.52,218.34,218.37,5351.0,185.7005,185.709,185.556,185.5815,5351.0
2018-04-12 14:50:00,218.37,218.7,218.34,218.65,8171.0,185.5815,185.862,185.556,185.8195,8171.0
2018-04-12 14:55:00,218.63,218.95,218.53,218.94,7671.0,185.8025,186.0745,185.7175,186.066,7671.0
2018-04-12 15:00:00,218.97,219.11,218.9,219.04,8681.0,186.0915,186.2104,186.032,186.1509,8681.0
2018-04-12 15:05:00,218.99,218.99,218.6,218.75,14527.0,186.1084,186.1084,185.777,185.9045,14527.0
2018-04-12 15:10:00,218.76,219.04,218.76,219.04,7755.0,185.913,186.1509,185.913,186.1509,7755.0
2018-04-12 15:15:00,219.04,219.05,218.77,218.98,11215.0,186.1509,186.1594,185.9215,186.0999,11215.0
2018-04-12 15:20:00,218.98,219.24,218.91,219.13,11850.0,186.0999,186.3209,186.0405,186.2274,11850.0
2018-04-12 15:25:00,219.1,219.21,218.99,219.02,12944.0,186.2019,186.2954,186.1084,186.1339,12944.0
2018-04-12 15:30:00,218.98,219.01,218.82,218.84,15704.0,186.0999,186.1254,185.964,185.981,15704.0
2018-04-12 15:35:00,218.86,219.01,218.86,218.99,20759.0,185.998,186.1254,185.998,186.1084,20759.0
2018-04-12 15:40:00,218.99,218.99,218.69,218.69,22729.0,186.1084,186.1084,185.8535,185.8535,22729.0
2018-04-12 15:45:00,218.68,218.69,218.24,218.49,31281.0,185.845,185.8535,185.4711,185.6835,31281.0
2018-04-12 15:50:00,218.52,218.54,218.33,218.46,26684.0,185.709,185.726,185.5475,185.658,26684.0
2018-04-12 15:55:00,218.48,218.54,218.22,218.23,70791.0,185.675,185.726,185.4541,185.4626,70791.0
2018-04-13 09:30:00,219.42,219.82,219.02,219.03,33858.0,186.4739,186.8138,186.1339,186.1424,33858.0
2018-04-13 09:35:00,219.24,219.37,218.09,218.23,12359.0,186.3209,186.4314,185.3436,185.4626,12359.0
2018-04-13 09:40:00,218.24,218.84,218.23,218.39,22193.0,185.4711,185.981,185.4626,185.5985,22193.0
2018-04-13 09:45:00,218.34,218.75,218.27,218.75,13655.0,185.556,185.9045,185.4966,185.9045,13655.0
2018-04-13 09:50:00,218.74,218.85,217.98,218.33,24547.0,185.896,185.9895,185.2501,185.5475,24547.0
2018-04-13 09:55:00,218.31,218.44,218.12,218.34,4147.0,185.5305,185.641,185.3691,185.556,4147.0
2018-04-13 10:00:00,218.33,218.48,218.25,218.25,6805.0,185.5475,185.675,185.4796,185.4796,6805.0
2018-04-13 10:05:00,218.15,218.56,218.15,218.34,5943.0,185.3946,185.743,185.3946,185.556,5943.0
2018-04-13 10:10:00,218.41,218.78,218.34,218.78,2517.0,185.6155,185.93,185.556,185.93,2517.0
2018-04-13 10:15:00,218.75,219.42,218.74,219.14,27484.0,185.9045,186.4739,185.896,186.2359,27484.0
2018-04-13 10:20:00,219.19,219.23,218.73,218.96,4713.0,186.2784,186.3124,185.8875,186.083,4713.0
2018-04-13 10:25:00,218.8,218.8,218.32,218.64,6421.0,185.947,185.947,185.539,185.811,6421.0
2018-04-13 10:30:00,218.5,218.79,218.35,218.68,3591.0,185.692,185.9385,185.5645,185.845,3591.0
2018-04-13 10:35:00,218.6,218.85,218.53,218.53,4490.0,185.777,185.9895,185.7175,185.7175,4490.0
2018-04-13 10:40:00,218.55,218.62,218.38,218.38,5953.0,185.7345,185.794,185.59,185.59,5953.0
2018-04-13 10:45:00,218.48,218.86,218.34,218.74,10743.0,185.675,185.998,185.556,185.896,10743.0
2018-04-13 10:50:00,218.78,218.95,218.61,218.7,3965.0,185.93,186.0745,185.7855,185.862,3965.0
2018-04-13 10:55:00,218.74,218.78,218.43,218.47,4100.0,185.896,185.93,185.6325,185.6665,4100.0
2018-04-13 11:00:00,218.34,218.34,217.82,217.92,4024.0,185.556,185.556,185.1141,185.1991,4024.0
2018-04-13 11:05:00,217.94,218.24,217.87,218.23,5791.0,185.2161,185.4711,185.1566,185.4626,5791.0
2018-04-13 11:10:00,218.31,218.42,218.08,218.1,8432.0,185.5305,185.624,185.3351,185.3521,8432.0
2018-04-13 11:15:00,218.14,218.22,217.92,218.12,5046.0,185.3861,185.4541,185.1991,185.3691,5046.0
2018-04-13 11:20:00,218.15,218.48,217.96,218.41,5355.0,185.3946,185.675,185.2331,185.6155,5355.0
2018-04-13 11:25:00,218.45,218.69,218.45,218.69,3634.0,185.6495,185.8535,185.6495,185.8535,3634.0
2018-04-13 11:30:00,218.6,218.78,218.58,218.73,2509.0,185.777,185.93,185.76,185.8875,2509.0
2018-04-13 11:35:00,218.75,218.95,218.56,218.61,9164.0,185.9045,186.0745,185.743,185.7855,9164.0
2018-04-13 11:40:00,218.56,218.89,218.44,218.89,5027.0,185.743,186.0235,185.641,186.0235,5027.0
2018-04-13 11:45:00,218.91,219.04,218.79,218.92,6446.0,186.0405,186.1509,185.9385,186.049,6446.0
2018-04-13 11:50:00,218.92,218.94,218.62,218.64,7866.0,186.049,186.066,185.794,185.811,7866.0
2018-04-13 11:55:00,218.63,219.05,218.63,218.93,2760.0,185.8025,186.1594,185.8025,186.0575,2760.0
2018-04-13 12:00:00,218.94,219.27,218.91,219.11,6248.0,186.066,186.3464,186.0405,186.2104,6248.0
2018-04-13 12:05:00,219.15,219.2,218.8,218.83,7612.0,186.2444,186.2869,185.947,185.9725,7612.0
2018-04-13 12:10:00,218.89,219.22,218.82,219.15,21391.0,186.0235,186.3039,185.964,186.2444,21391.0
2018-04-13 12:15:00,219.16,219.28,219.15,219.24,6759.0,186.2529,186.3549,186.2444,186.3209,6759.0
2018-04-13 12:20:00,219.23,219.41,219.21,219.34,7129.0,186.3124,186.4654,186.2954,186.4059,7129.0
2018-04-13 12:25:00,219.35,219.72,219.26,219.67,16111.0,186.4144,186.7288,186.3379,186.6863,16111.0
2018-04-13 12:30:00,219.67,219.72,219.15,219.16,17391.0,186.6863,186.7288,186.2444,186.2529,17391.0
2018-04-13 12:35:00,219.19,219.24,218.77,218.9,7817.0,186.2784,186.3209,185.9215,186.032,7817.0
2018-04-13 12:40:00,218.84,219.0,218.6,218.6,12929.0,185.981,186.1169,185.777,185.777,12929.0
2018-04-13 12:45:00,218.59,218.63,218.37,218.49,4878.0,185.7685,185.8025,185.5815,185.6835,4878.0
2018-04-13 12:50:00,218.51,218.63,218.41,218.43,2130.0,185.7005,185.8025,185.6155,185.6325,2130.0
2018-04-13 12:55:00,218.45,218.63,218.41,218.54,1373.0,185.6495,185.8025,185.6155,185.726,1373.0
2018-04-13 13:00:00,218.56,218.68,218.53,218.64,3839.0,185.743,185.845,185.7175,185.811,3839.0
2018-04-13 13:05:00,218.6,218.86,218.58,218.66,6361.0,185.777,185.998,185.76,185.828,6361.0
2018-04-13 13:10:00,218.7,218.82,218.66,218.82,3855.0,185.862,185.964,185.828,185.964,3855.0
2018-04-13 13:15:00,218.87,219.0,218.86,218.88,4697.0,186.0065,186.1169,185.998,186.015,4697.0
2018-04-13 13:20:00,218.86,219.04,218.86,219.04,5650.0,185.998,186.1509,185.998,186.1509,5650.0
2018-04-13 13:25:00,219.08,219.12,219.03,219.03,2054.0,186.1849,186.2189,186.1424,186.1424,2054.0
2018-04-13 13:30:00,218.96,219.07,218.81,218.88,3968.0,186.083,186.1764,185.9555,186.015,3968.0
2018-04-13 13:35:00,218.85,218.89,218.75,218.8,1100.0,185.9895,186.0235,185.9045,185.947,1100.0
2018-04-13 13:40:00,218.81,218.88,218.74,218.78,2713.0,185.9555,186.015,185.896,185.93,2713.0
2018-04-13 13:45:00,218.76,218.96,218.74,218.94,4410.0,185.913,186.083,185.896,186.066,4410.0
2018-04-13 13:50:00,218.93,219.17,218.86,219.15,8466.0,186.0575,186.2614,185.998,186.2444,8466.0
2018-04-13 13:55:00,219.16,219.26,219.09,219.2,5177.0,186.2529,186.3379,186.1934,186.2869,5177.0
2018-04-13 14:00:00,219.26,219.34,219.13,219.24,7399.0,186.3379,186.4059,186.2274,186.3209,7399.0
2018-04-13 14:05:00,219.23,219.3,219.02,219.24,3722.0,186.3124,186.3719,186.1339,186.3209,3722.0
2018-04-13 14:10:00,219.3,219.47,219.17,219.35,18270.0,186.3719,186.5164,186.2614,186.4144,18270.0
2018-04-13 14:15:00,219.43,219.45,219.15,219.22,8281.0,186.4824,186.4994,186.2444,186.3039,8281.0
2018-04-13 14:20:00,219.18,219.33,219.13,219.28,2070.0,186.2699,186.3974,186.2274,186.3549,2070.0
2018-04-13 14:25:00,219.28,219.43,219.16,219.43,7315.0,186.3549,186.4824,186.2529,186.4824,7315.0
2018-04-13 14:30:00,219.33,219.68,219.23,219.55,10213.0,186.3974,186.6948,186.3124,186.5844,10213.0
2018-04-13 14:35:00,219.57,219.59,219.17,219.22,7671.0,186.6014,186.6184,186.2614,186.3039,7671.0
2018-04-13 14:40:00,219.2,219.21,218.99,219.06,4800.0,186.2869,186.2954,186.1084,186.1679,4800.0
2018-04-13 14:45:00,219.07,219.07,218.79,218.8,7529.0,186.1764,186.1764,185.9385,185.947,7529.0
2018-04-13 14:50:00,218.74,218.78,218.57,218.78,2083.0,185.896,185.93,185.7515,185.93,2083.0
2018-04-13 14:55:00,218.81,218.81,218.54,218.67,3585.0,185.9555,185.9555,185.726,185.8365,3585.0
2018-04-13 15:00:00,218.59,218.59,217.91,217.91,7933.0,185.7685,185.7685,185.1906,185.1906,7933.0
2018-04-13 15:05:00,217.88,218.0,217.7,217.93,6140.0,185.1651,185.2671,185.0121,185.2076,6140.0
2018-04-13 15:10:00,217.86,218.06,217.82,218.06,1600.0,185.1481,185.3181,185.1141,185.3181,1600.0
2018-04-13 15:15:00,218.0,218.0,217.18,217.18,8066.0,185.2671,185.2671,184.5702,184.5702,8066.0
2018-04-13 15:20:00,217.23,217.67,217.23,217.63,4709.0,184.6127,184.9866,184.6127,184.9527,4709.0
2018-04-13 15:25:00,217.58,217.83,217.52,217.78,5683.0,184.9102,185.1226,184.8592,185.0801,5683.0
2018-04-13 15:30:00,217.78,218.06,217.65,217.98,7113.0,185.0801,185.3181,184.9696,185.2501,7113.0
2018-04-13 15:35:00,217.92,218.19,217.88,218.19,7139.0,185.1991,185.4286,185.1651,185.4286,7139.0
2018-04-13 15:40:00,218.17,218.55,218.16,218.28,20439.0,185.4116,185.7345,185.4031,185.5051,20439.0
2018-04-13 15:45:00,218.32,218.43,218.19,218.21,15469.0,185.539,185.6325,185.4286,185.4456,15469.0
2018-04-13 15:50:00,218.28,218.62,218.28,218.41,19602.0,185.5051,185.794,185.5051,185.6155,19602.0
2018-04-13 15:55:00,218.43,218.68,218.32,218.39,37736.0,185.6325,185.845,185.539,185.5985,37736.0
2018-04-16 09:30:00,219.73,220.49,218.89,219.27,26214.0,186.7373,187.3832,186.0235,186.3464,26214.0
2018-04-16 09:35:00,219.52,219.67,218.95,219.46,8668.0,186.5589,186.6863,186.0745,186.5079,8668.0
2018-04-16 09:40:00,219.45,219.58,218.99,219.58,20687.0,186.4994,186.6099,186.1084,186.6099,20687.0
2018-04-16 09:45:00,219.45,219.65,219.37,219.41,7493.0,186.4994,186.6693,186.4314,186.4654,7493.0
2018-04-16 09:50:00,219.33,219.33,218.63,218.81,5490.0,186.3974,186.3974,185.8025,185.9555,5490.0
2018-04-16 09:55:00,218.86,219.17,218.7,219.17,7929.0,185.998,186.2614,185.862,186.2614,7929.0
2018-04-16 10:00:00,219.18,219.29,219.18,219.2,6960.0,186.2699,186.3634,186.2699,186.2869,6960.0
2018-04-16 10:05:00,219.14,219.15,218.69,219.06,6904.0,186.2359,186.2444,185.8535,186.1679,6904.0
2018-04-16 10:10:00,219.18,219.39,219.0,219.18,8350.0,186.2699,186.4484,186.1169,186.2699,8350.0
2018-04-16 10:15:00,219.27,219.4,219.09,219.25,8310.0,186.3464,186.4569,186.1934,186.3294,8310.0
2018-04-16 10:20:00,219.27,219.69,219.23,219.58,20043.0,186.3464,186.7033,186.3124,186.6099,20043.0
2018-04-16 10:25:00,219.55,219.91,219.55,219.87,4896.0,186.5844,186.8903,186.5844,186.8563,4896.0
2018-04-16 10:30:00,219.88,219.95,219.3,219.47,5001.0,186.8648,186.9243,186.3719,186.5164,5001.0
2018-04-16 10:35:00,219.38,219.56,219.27,219.56,5000.0,186.4399,186.5929,186.3464,186.5929,5000.0
2018-04-16 10:40:00,219.44,219.55,219.33,219.35,6570.0,186.4909,186.5844,186.3974,186.4144,6570.0
2018-04-16 10:45:00,219.41,219.41,218.57,218.67,11034.0,186.4654,186.4654,185.7515,185.8365,11034.0
2018-04-16 10:50:00,218.68,218.83,218.52,218.82,4238.0,185.845,185.9725,185.709,185.964,4238.0
2018-04-16 10:55:00,218.93,219.06,218.7,218.7,8804.0,186.0575,186.1679,185.862,185.862,8804.0
2018-04-16 11:00:00,218.83,219.34,218.8,219.12,10661.0,185.9725,186.4059,185.947,186.2189,10661.0
2018-04-16 11:05:00,219.15,219.31,219.09,219.1,10175.0,186.2444,186.3804,186.1934,186.2019,10175.0
2018-04-16 11:10:00,219.1,219.13,218.72,218.73,7012.0,186.2019,186.2274,185.879,185.8875,7012.0
2018-04-16 11:15:00,218.78,218.89,218.57,218.89,5150.0,185.93,186.0235,185.7515,186.0235,5150.0
2018-04-16 11:20:00,218.77,219.36,218.75,219.34,7100.0,185.9215,186.4229,185.9045,186.4059,7100.0
2018-04-16 11:25:00,219.37,219.37,219.04,219.29,8100.0,186.4314,186.4314,186.1509,186.3634,8100.0
2018-04-16 11:30:00,219.21,219.21,218.85,218.88,3625.0,186.2954,186.2954,185.9895,186.015,3625.0
2018-04-16 11:35:00,218.92,219.17,218.92,218.98,2223.0,186.049,186.2614,186.049,186.0999,2223.0
2018-04-16 11:40:00,218.95,219.06,218.62,218.67,7635.0,186.0745,186.1679,185.794,185.8365,7635.0
2018-04-16 11:45:00,218.7,218.8,218.45,218.63,7902.0,185.862,185.947,185.6495,185.8025,7902.0
2018-04-16 11:50:00,218.67,218.86,218.61,218.61,2645.0,185.8365,185.998,185.7855,185.7855,2645.0
2018-04-16 11:55:00,218.68,219.05,218.64,218.98,5979.0,185.845,186.1594,185.811,186.0999,5979.0
2018-04-16 12:00:00,218.98,219.18,218.9,218.99,5219.0,186.0999,186.2699,186.032,186.1084,5219.0
2018-04-16 12:05:00,218.96,219.07,218.81,219.06,5223.0,186.083,186.1764,185.9555,186.1679,5223.0
2018-04-16 12:10:00,219.13,219.36,219.06,219.1,14144.0,186.2274,186.4229,186.1679,186.2019,14144.0
2018-04-16 12:15:00,219.16,219.26,219.11,219.13,15169.0,186.2529,186.3379,186.2104,186.2274,15169.0
2018-04-16 12:20:00,219.16,219.24,218.94,219.18,14285.0,186.2529,186.3209,186.066,186.2699,14285.0
2018-04-16 12:25:00,219.2,219.4,219.07,219.18,5323.0,186.2869,186.4569,186.1764,186.2699,5323.0
2018-04-16 12:30:00,219.21,219.41,219.16,219.19,3554.0,186.2954,186.4654,186.2529,186.2784,3554.0
2018-04-16 12:35:00,219.12,219.16,219.0,219.16,2622.0,186.2189,186.2529,186.1169,186.2529,2622.0
2018-04-16 12:40:00,219.11,219.32,219.01,219.05,3260.0,186.2104,186.3889,186.1254,186.1594,3260.0
2018-04-16 12:45:00,219.05,219.68,219.04,219.53,5900.0,186.1594,186.6948,186.1509,186.5674,5900.0
2018-04-16 12:50:00,219.58,220.1,219.57,219.8,9123.0,186.6099,187.0518,186.6014,186.7968,9123.0
2018-04-16 12:55:00,219.74,219.9,219.63,219.65,6401.0,186.7458,186.8818,186.6524,186.6693,6401.0
2018-04-16 13:00:00,219.7,219.91,219.49,219.55,4082.0,186.7118,186.8903,186.5334,186.5844,4082.0
2018-04-16 13:05:00,219.62,219.78,219.53,219.56,4903.0,186.6439,186.7798,186.5674,186.5929,4903.0
2018-04-16 13:10:00,219.66,219.66,219.44,219.59,5583.0,186.6778,186.6778,186.4909,186.6184,5583.0
2018-04-16 13:15:00,219.66,219.66,219.31,219.38,5487.0,186.6778,186.6778,186.3804,186.4399,5487.0
2018-04-16 13:20:00,219.45,219.52,219.38,219.5,6132.0,186.4994,186.5589,186.4399,186.5419,6132.0
2018-04-16 13:25:00,219.51,219.55,219.24,219.43,5766.0,186.5504,186.5844,186.3209,186.4824,5766.0
2018-04-16 13:30:00,219.37,219.49,219.23,219.34,5900.0,186.4314,186.5334,186.3124,186.4059,5900.0
2018-04-16 13:35:00,219.4,219.56,219.37,219.52,3900.0,186.4569,186.5929,186.4314,186.5589,3900.0
2018-04-16 13:40:00,219.5,219.51,219.3,219.31,8717.0,186.5419,186.5504,186.3719,186.3804,8717.0
2018-04-16 13:45:00,219.36,219.39,219.15,219.35,13027.0,186.4229,186.4484,186.2444,186.4144,13027.0
2018-04-16 13:50:00,219.24,219.38,219.17,219.32,3410.0,186.3209,186.4399,186.2614,186.3889,3410.0
2018-04-16 13:55:00,219.31,219.35,219.23,219.35,2500.0,186.3804,186.4144,186.3124,186.4144,2500.0
2018-04-16 14:00:00,219.34,219.35,218.97,219.06,7547.0,186.4059,186.4144,186.0915,186.1679,7547.0
2018-04-16 14:05:00,218.98,219.04,218.76,218.76,5450.0,186.0999,186.1509,185.913,185.913,5450.0
2018-04-16 14:10:00,218.75,218.98,218.75,218.83,6495.0,185.9045,186.0999,185.9045,185.9725,6495.0
2018-04-16 14:15:00,218.8,218.91,218.7,218.78,5893.0,185.947,186.0405,185.862,185.93,5893.0
2018-04-16 14:20:00,218.77,218.87,218.73,218.84,4600.0,185.9215,186.0065,185.8875,185.981,4600.0
2018-04-16 14:25:00,218.81,218.81,218.56,218.73,6080.0,185.9555,185.9555,185.743,185.8875,6080.0
2018-04-16 14:30:00,218.74,218.99,218.73,218.93,9138.0,185.896,186.1084,185.8875,186.0575,9138.0
2018-04-16 14:35:00,219.0,219.05,218.81,218.89,5695.0,186.1169,186.1594,185.9555,186.0235,5695.0
2018-04-16 14:40:00,218.97,218.99,218.76,218.91,4463.0,186.0915,186.1084,185.913,186.0405,4463.0
2018-04-16 14:45:00,218.91,219.14,218.83,219.02,3000.0,186.0405,186.2359,185.9725,186.1339,3000.0
2018-04-16 14:50:00,219.04,219.04,218.78,218.81,7705.0,186.1509,186.1509,185.93,185.9555,7705.0
2018-04-16 14:55:00,218.78,219.03,218.76,219.03,4800.0,185.93,186.1424,185.913,186.1424,4800.0
2018-04-16 15:00:00,218.97,219.22,218.94,219.22,5063.0,186.0915,186.3039,186.066,186.3039,5063.0
2018-04-16 15:05:00,219.11,219.13,218.85,218.96,6853.0,186.2104,186.2274,185.9895,186.083,6853.0
2018-04-16 15:10:00,218.9,219.2,218.85,219.15,4876.0,186.032,186.2869,185.9895,186.2444,4876.0
2018-04-16 15:15:00,219.19,219.2,218.91,218.98,10109.0,186.2784,186.2869,186.0405,186.0999,10109.0
2018-04-16 15:20:00,218.87,218.87,218.67,218.76,6564.0,186.0065,186.0065,185.8365,185.913,6564.0
2018-04-16 15:25:00,218.74,218.79,218.65,218.77,11741.0,185.896,185.9385,185.8195,185.9215,11741.0
2018-04-16 15:30:00,218.75,218.82,218.63,218.63,15030.0,185.9045,185.964,185.8025,185.8025,15030.0
2018-04-16 15:35:00,218.61,218.8,218.55,218.79,11181.0,185.7855,185.947,185.7345,185.9385,11181.0
2018-04-16 15:40:00,218.78,218.82,218.65,218.82,16377.0,185.93,185.964,185.8195,185.964,16377.0
2018-04-16 15:45:00,218.8,218.89,218.58,218.78,37053.0,185.947,186.0235,185.76,185.93,37053.0
2018-04-16 15:50:00,218.79,218.96,218.78,218.83,25194.0,185.9385,186.083,185.93,185.9725,25194.0
2018-04-16 15:55:00,218.83,218.84,218.34,218.46,89553.0,185.9725,185.981,185.556,185.658,89553.0
2018-04-17 09:30:00,219.28,220.4,219.24,219.8,14990.0,186.3549,187.3067,186.3209,186.7968,14990.0
2018-04-17 09:35:00,219.84,219.95,219.31,219.73,6075.0,186.8308,186.9243,186.3804,186.7373,6075.0
2018-04-17 09:40:00,219.82,220.26,219.8,220.26,6451.0,186.8138,187.1878,186.7968,187.1878,6451.0
2018-04-17 09:45:00,220.23,220.59,220.15,220.57,13210.0,187.1623,187.4682,187.0943,187.4512,13210.0
2018-04-17 09:50:00,220.68,220.73,220.4,220.69,9574.0,187.5447,187.5872,187.3067,187.5532,9574.0
2018-04-17 09:55:00,220.7,221.26,220.69,221.26,6501.0,187.5617,188.0376,187.5532,188.0376,6501.0
2018-04-17 10:00:00,221.26,221.26,220.91,221.02,9332.0,188.0376,188.0376,187.7402,187.8336,9332.0
2018-04-17 10:05:00,221.05,221.55,220.97,221.47,14517.0,187.8591,188.2841,187.7911,188.2161,14517.0
2018-04-17 10:10:00,221.47,221.53,221.28,221.45,6118.0,188.2161,188.2671,188.0546,188.1991,6118.0
2018-04-17 10:15:00,221.44,221.52,220.94,221.18,15415.0,188.1906,188.2586,187.7657,187.9696,15415.0
2018-04-17 10:20:00,221.17,221.21,220.94,221.21,15637.0,187.9611,187.9951,187.7657,187.9951,15637.0
2018-04-17 10:25:00,221.23,221.37,221.1,221.15,13719.0,188.0121,188.1311,187.9016,187.9441,13719.0
2018-04-17 10:30:00,221.2,221.23,220.97,221.09,11501.0,187.9866,188.0121,187.7911,187.8931,11501.0
2018-04-17 10:35:00,221.11,221.23,221.0,221.23,6454.0,187.9101,188.0121,187.8166,188.0121,6454.0
2018-04-17 10:40:00,221.26,221.51,221.21,221.51,6100.0,188.0376,188.2501,187.9951,188.2501,6100.0
2018-04-17 10:45:00,221.51,221.67,221.31,221.57,31892.0,188.2501,188.386,188.0801,188.3011,31892.0
2018-04-17 10:50:00,221.64,222.18,221.64,221.95,11992.0,188.3605,188.8195,188.3605,188.624,11992.0
2018-04-17 10:55:00,221.95,222.35,221.94,222.35,12656.0,188.624,188.9639,188.6155,188.9639,12656.0
2018-04-17 11:00:00,222.39,222.57,222.29,222.53,12138.0,188.9979,189.1509,188.9129,189.1169,12138.0
2018-04-17 11:05:00,222.57,222.65,222.43,222.55,18354.0,189.1509,189.2189,189.0319,189.1339,18354.0
2018-04-17 11:10:00,222.55,222.81,222.52,222.7,14455.0,189.1339,189.3549,189.1084,189.2614,14455.0
2018-04-17 11:15:00,222.66,222.69,222.22,222.22,17950.0,189.2274,189.2529,188.8535,188.8535,17950.0
2018-04-17 11:20:00,222.22,222.44,221.92,221.93,15243.0,188.8535,189.0404,188.5985,188.607,15243.0
2018-04-17 11:25:00,221.99,222.3,221.93,222.25,7144.0,188.658,188.9214,188.607,188.879,7144.0
2018-04-17 11:30:00,222.22,222.23,221.86,221.92,8095.0,188.8535,188.862,188.5475,188.5985,8095.0
2018-04-17 11:35:00,221.91,222.0,221.86,221.87,4795.0,188.59,188.6665,188.5475,188.556,4795.0
2018-04-17 11:40:00,221.9,221.9,221.72,221.75,4255.0,188.5815,188.5815,188.4285,188.454,4255.0
2018-04-17 11:45:00,221.75,221.88,221.72,221.86,5300.0,188.454,188.5645,188.4285,188.5475,5300.0
2018-04-17 11:50:00,221.86,221.86,221.74,221.77,6248.0,188.5475,188.5475,188.4455,188.471,6248.0
2018-04-17 11:55:00,221.78,221.8,221.53,221.53,6400.0,188.4795,188.4965,188.2671,188.2671,6400.0
2018-04-17 12:00:00,221.53,221.65,221.32,221.39,9117.0,188.2671,188.369,188.0886,188.1481,9117.0
2018-04-17 12:05:00,221.34,221.34,221.17,221.32,4662.0,188.1056,188.1056,187.9611,188.0886,4662.0
2018-04-17 12:10:00,221.41,221.44,221.23,221.24,6446.0,188.1651,188.1906,188.0121,188.0206,6446.0
2018-04-17 12:15:00,221.16,221.27,221.1,221.19,2655.0,187.9526,188.0461,187.9016,187.9781,2655.0
2018-04-17 12:20:00,221.2,221.2,221.02,221.02,3409.0,187.9866,187.9866,187.8336,187.8336,3409.0
2018-04-17 12:25:00,221.03,221.17,221.03,221.07,2633.0,187.8421,187.9611,187.8421,187.8761,2633.0
2018-04-17 12:30:00,221.04,221.04,220.67,220.67,6976.0,187.8506,187.8506,187.5362,187.5362,6976.0
2018-04-17 12:35:00,220.63,220.63,220.3,220.35,12134.0,187.5022,187.5022,187.2217,187.2642,12134.0
2018-04-17 12:40:00,220.35,220.39,220.21,220.21,15759.0,187.2642,187.2982,187.1453,187.1453,15759.0
2018-04-17 12:45:00,220.25,220.38,220.25,220.35,1498.0,187.1793,187.2897,187.1793,187.2642,1498.0
2018-04-17 12:50:00,220.4,220.74,220.4,220.66,6829.0,187.3067,187.5957,187.3067,187.5277,6829.0
2018-04-17 12:55:00,220.57,220.57,220.39,220.51,3369.0,187.4512,187.4512,187.2982,187.4002,3369.0
2018-04-17 13:00:00,220.42,220.58,220.27,220.58,2400.0,187.3237,187.4597,187.1963,187.4597,2400.0
2018-04-17 13:05:00,220.65,220.65,220.44,220.44,5424.0,187.5192,187.5192,187.3407,187.3407,5424.0
2018-04-17 13:10:00,220.35,220.45,220.16,220.16,3530.0,187.2642,187.3492,187.1028,187.1028,3530.0
2018-04-17 13:15:00,220.16,220.5,219.84,220.38,11850.0,187.1028,187.3917,186.8308,187.2897,11850.0
2018-04-17 13:20:00,220.38,220.62,220.34,220.54,8804.0,187.2897,187.4937,187.2557,187.4257,8804.0
2018-04-17 13:25:00,220.58,220.76,220.46,220.75,3802.0,187.4597,187.6127,187.3577,187.6042,3802.0
2018-04-17 13:30:00,220.78,220.83,220.48,220.74,8754.0,187.6297,187.6722,187.3747,187.5957,8754.0
2018-04-17 13:35:00,220.74,221.02,220.69,221.02,6639.0,187.5957,187.8336,187.5532,187.8336,6639.0
2018-04-17 13:40:00,221.02,221.1,220.93,220.95,5805.0,187.8336,187.9016,187.7572,187.7742,5805.0
2018-04-17 13:45:00,220.97,221.06,220.92,221.05,5876.0,187.7911,187.8676,187.7487,187.8591,5876.0
2018-04-17 13:50:00,221.0,221.01,220.82,220.97,4950.0,187.8166,187.8251,187.6637,187.7911,4950.0
2018-04-17 13:55:00,220.91,220.94,220.62,220.74,7805.0,187.7402,187.7657,187.4937,187.5957,7805.0
2018-04-17 14:00:00,220.67,220.7,220.42,220.59,9627.0,187.5362,187.5617,187.3237,187.4682,9627.0
2018-04-17 14:05:00,220.6,220.65,220.45,220.62,4888.0,187.4767,187.5192,187.3492,187.4937,4888.0
2018-04-17 14:10:00,220.59,220.67,220.5,220.62,5433.0,187.4682,187.5362,187.3917,187.4937,5433.0
2018-04-17 14:15:00,220.58,220.74,220.52,220.62,5410.0,187.4597,187.5957,187.4087,187.4937,5410.0
2018-04-17 14:20:00,220.55,220.55,220.33,220.4,1700.0,187.4342,187.4342,187.2472,187.3067,1700.0
2018-04-17 14:25:00,220.34,220.57,220.34,220.45,5580.0,187.2557,187.4512,187.2557,187.3492,5580.0
2018-04-17 14:30:00,220.46,220.55,220.39,220.46,4204.0,187.3577,187.4342,187.2982,187.3577,4204.0
2018-04-17 14:35:00,220.51,220.56,220.38,220.56,7155.0,187.4002,187.4427,187.2897,187.4427,7155.0
2018-04-17 14:40:00,220.52,220.69,220.52,220.68,5899.0,187.4087,187.5532,187.4087,187.5447,5899.0
2018-04-17 14:45:00,220.68,220.8,220.64,220.8,2700.0,187.5447,187.6467,187.5107,187.6467,2700.0
2018-04-17 14:50:00,220.66,220.82,220.66,220.69,4209.0,187.5277,187.6637,187.5277,187.5532,4209.0
2018-04-17 14:55:00,220.65,220.76,220.58,220.76,6886.0,187.5192,187.6127,187.4597,187.6127,6886.0
2018-04-17 15:00:00,220.75,220.81,220.67,220.76,3632.0,187.6042,187.6552,187.5362,187.6127,3632.0
2018-04-17 15:05:00,220.74,220.99,220.74,220.98,5902.0,187.5957,187.8081,187.5957,187.7996,5902.0
2018-04-17 15:10:00,220.96,221.23,220.96,221.17,5068.0,187.7826,188.0121,187.7826,187.9611,5068.0
2018-04-17 15:15:00,221.13,221.46,221.07,221.39,8687.0,187.9271,188.2076,187.8761,188.1481,8687.0
2018-04-17 15:20:00,221.4,221.67,221.4,221.56,6548.0,188.1566,188.386,188.1566,188.2926,6548.0
2018-04-17 15:25:00,221.55,221.93,221.54,221.77,8990.0,188.2841,188.607,188.2756,188.471,8990.0
2018-04-17 15:30:00,221.81,221.85,221.62,221.65,6836.0,188.505,188.539,188.3436,188.369,6836.0
2018-04-17 15:35:00,221.66,221.91,221.65,221.67,8509.0,188.3775,188.59,188.369,188.386,8509.0
2018-04-17 15:40:00,221.69,221.75,221.49,221.52,14941.0,188.403,188.454,188.2331,188.2586,14941.0
2018-04-17 15:45:00,221.53,221.55,221.46,221.51,26188.0,188.2671,188.2841,188.2076,188.2501,26188.0
2018-04-17 15:50:00,221.52,221.52,221.1,221.1,23003.0,188.2586,188.2586,187.9016,187.9016,23003.0
2018-04-17 15:55:00,221.12,221.55,221.12,221.4,86440.0,187.9186,188.2841,187.9186,188.1566,86440.0
2018-04-18 09:30:00,224.62,226.5,223.51,225.83,133608.0,190.8931,192.4908,189.9498,191.9214,133608.0
2018-04-18 09:35:00,225.83,227.38,225.43,226.88,61378.0,191.9214,193.2387,191.5815,192.8138,61378.0
2018-04-18 09:40:00,226.68,227.7,225.23,225.63,95055.0,192.6438,193.5106,191.4115,191.7514,95055.0
2018-04-18 09:45:00,225.59,225.84,224.52,225.84,34263.0,191.7175,191.9299,190.8081,191.9299,34263.0
2018-04-18 09:50:00,225.86,226.4,225.85,225.89,12772.0,191.9469,192.4058,191.9384,191.9724,12772.0
2018-04-18 09:55:00,225.98,226.19,225.58,225.72,17865.0,192.0489,192.2274,191.709,191.8279,17865.0
2018-04-18 10:00:00,225.62,225.88,225.36,225.88,25380.0,191.7429,191.9639,191.522,191.9639,25380.0
2018-04-18 10:05:00,225.79,225.79,225.32,225.51,15375.0,191.8874,191.8874,191.488,191.6495,15375.0
2018-04-18 10:10:00,225.49,225.57,224.87,224.92,13718.0,191.6325,191.7005,191.1056,191.1481,13718.0
2018-04-18 10:15:00,224.93,225.3,224.84,225.07,17727.0,191.1566,191.471,191.0801,191.2755,17727.0
2018-04-18 10:20:00,225.18,225.45,224.87,225.31,37495.0,191.369,191.5985,191.1056,191.4795,37495.0
2018-04-18 10:25:00,225.23,225.4,225.06,225.28,7175.0,191.4115,191.556,191.267,191.454,7175.0
2018-04-18 10:30:00,225.17,225.42,224.93,225.05,10098.0,191.3605,191.573,191.1566,191.2585,10098.0
2018-04-18 10:35:00,224.97,225.6,224.97,225.46,12059.0,191.1905,191.7259,191.1905,191.607,12059.0
2018-04-18 10:40:00,225.43,225.64,225.24,225.45,11263.0,191.5815,191.7599,191.42,191.5985,11263.0
2018-04-18 10:45:00,225.54,225.54,225.25,225.28,9019.0,191.675,191.675,191.4285,191.454,9019.0
2018-04-18 10:50:00,225.29,225.35,224.92,225.15,7292.0,191.4625,191.5135,191.1481,191.3435,7292.0
2018-04-18 10:55:00,225.05,225.11,224.97,225.03,4003.0,191.2585,191.3095,191.1905,191.2415,4003.0
2018-04-18 11:00:00,225.02,225.43,224.98,225.36,11562.0,191.233,191.5815,191.199,191.522,11562.0
2018-04-18 11:05:00,225.32,225.44,225.28,225.36,4462.0,191.488,191.59,191.454,191.522,4462.0
2018-04-18 11:10:00,225.41,225.44,225.18,225.31,12673.0,191.5645,191.59,191.369,191.4795,12673.0
2018-04-18 11:15:00,225.26,225.35,225.16,225.35,5129.0,191.437,191.5135,191.352,191.5135,5129.0
2018-04-18 11:20:00,225.35,225.36,225.27,225.35,7106.0,191.5135,191.522,191.4455,191.5135,7106.0
2018-04-18 11:25:00,225.37,225.54,225.32,225.53,3498.0,191.5305,191.675,191.488,191.6665,3498.0
2018-04-18 11:30:00,225.52,225.71,225.37,225.71,5624.0,191.658,191.8194,191.5305,191.8194,5624.0
2018-04-18 11:35:00,225.75,226.02,225.74,225.98,9361.0,191.8534,192.0829,191.8449,192.0489,9361.0
2018-04-18 11:40:00,225.98,226.01,225.8,225.9,5437.0,192.0489,192.0744,191.8959,191.9809,5437.0
2018-04-18 11:45:00,225.86,225.99,225.82,225.94,5929.0,191.9469,192.0574,191.9129,192.0149,5929.0
2018-04-18 11:50:00,225.9,226.05,225.81,226.03,14506.0,191.9809,192.1084,191.9044,192.0914,14506.0
2018-04-18 11:55:00,226.03,226.04,225.64,225.67,7530.0,192.0914,192.0999,191.7599,191.7854,7530.0
2018-04-18 12:00:00,225.65,225.78,225.56,225.65,10219.0,191.7684,191.8789,191.692,191.7684,10219.0
2018-04-18 12:05:00,225.64,225.8,225.63,225.78,4298.0,191.7599,191.8959,191.7514,191.8789,4298.0
2018-04-18 12:10:00,225.79,225.95,225.74,225.92,3972.0,191.8874,192.0234,191.8449,191.9979,3972.0
2018-04-18 12:15:00,225.9,225.99,225.79,225.99,6845.0,191.9809,192.0574,191.8874,192.0574,6845.0
2018-04-18 12:20:00,225.95,225.95,225.71,225.81,9772.0,192.0234,192.0234,191.8194,191.9044,9772.0
2018-04-18 12:25:00,225.78,225.84,225.75,225.75,1823.0,191.8789,191.9299,191.8534,191.8534,1823.0
2018-04-18 12:30:00,225.72,225.77,225.67,225.7,6407.0,191.8279,191.8704,191.7854,191.8109,6407.0
2018-04-18 12:35:00,225.7,225.76,225.62,225.62,10420.0,191.8109,191.8619,191.7429,191.7429,10420.0
2018-04-18 12:40:00,225.64,225.81,225.64,225.78,4005.0,191.7599,191.9044,191.7599,191.8789,4005.0
2018-04-18 12:45:00,225.74,225.84,225.66,225.73,12968.0,191.8449,191.9299,191.7769,191.8364,12968.0
2018-04-18 12:50:00,225.75,225.81,225.71,225.74,4874.0,191.8534,191.9044,191.8194,191.8449,4874.0
2018-04-18 12:55:00,225.78,225.96,225.78,225.84,8400.0,191.8789,192.0319,191.8789,191.9299,8400.0
2018-04-18 13:00:00,225.8,225.9,225.68,225.7,5820.0,191.8959,191.9809,191.7939,191.8109,5820.0
2018-04-18 13:05:00,225.66,225.66,225.42,225.53,13733.0,191.7769,191.7769,191.573,191.6665,13733.0
2018-04-18 13:10:00,225.57,225.87,225.57,225.74,6681.0,191.7005,191.9554,191.7005,191.8449,6681.0
2018-04-18 13:15:00,225.77,225.92,225.63,225.84,5781.0,191.8704,191.9979,191.7514,191.9299,5781.0
2018-04-18 13:20:00,225.82,225.85,225.72,225.74,3700.0,191.9129,191.9384,191.8279,191.8449,3700.0
2018-04-18 13:25:00,225.73,225.92,225.71,225.78,4090.0,191.8364,191.9979,191.8194,191.8789,4090.0
2018-04-18 13:30:00,225.78,225.89,225.7,225.76,4107.0,191.8789,191.9724,191.8109,191.8619,4107.0
2018-04-18 13:35:00,225.79,225.95,225.77,225.92,6513.0,191.8874,192.0234,191.8704,191.9979,6513.0
2018-04-18 13:40:00,225.92,225.92,225.76,225.92,2423.0,191.9979,191.9979,191.8619,191.9979,2423.0
2018-04-18 13:45:00,225.91,225.95,225.83,225.88,5883.0,191.9894,192.0234,191.9214,191.9639,5883.0
2018-04-18 13:50:00,225.87,225.96,225.83,225.92,3826.0,191.9554,192.0319,191.9214,191.9979,3826.0
2018-04-18 13:55:00,225.96,225.96,225.67,225.7,4869.0,192.0319,192.0319,191.7854,191.8109,4869.0
2018-04-18 14:00:00,225.67,225.7,225.35,225.7,9911.0,191.7854,191.8109,191.5135,191.8109,9911.0
2018-04-18 14:05:00,225.71,225.9,225.71,225.77,7047.0,191.8194,191.9809,191.8194,191.8704,7047.0
2018-04-18 14:10:00,225.78,225.85,225.74,225.85,6049.0,191.8789,191.9384,191.8449,191.9384,6049.0
2018-04-18 14:15:00,225.9,225.94,225.84,225.84,2898.0,191.9809,192.0149,191.9299,191.9299,2898.0
2018-04-18 14:20:00,225.85,226.01,225.83,225.92,7106.0,191.9384,192.0744,191.9214,191.9979,7106.0
2018-04-18 14:25:00,225.94,225.99,225.8,225.92,6075.0,192.0149,192.0574,191.8959,191.9979,6075.0
2018-04-18 14:30:00,225.94,226.02,225.69,225.77,8514.0,192.0149,192.0829,191.8024,191.8704,8514.0
2018-04-18 14:35:00,225.79,225.79,225.43,225.47,8624.0,191.8874,191.8874,191.5815,191.6155,8624.0
2018-04-18 14:40:00,225.5,225.83,225.48,225.8,6134.0,191.641,191.9214,191.624,191.8959,6134.0
2018-04-18 14:45:00,225.8,225.85,225.68,225.83,6200.0,191.8959,191.9384,191.7939,191.9214,6200.0
2018-04-18 14:50:00,225.82,225.97,225.81,225.82,4038.0,191.9129,192.0404,191.9044,191.9129,4038.0
2018-04-18 14:55:00,225.88,225.88,225.46,225.46,12084.0,191.9639,191.9639,191.607,191.607,12084.0
2018-04-18 15:00:00,225.54,225.59,225.27,225.5,6545.0,191.675,191.7175,191.4455,191.641,6545.0
2018-04-18 15:05:00,225.58,225.58,225.5,225.53,5252.0,191.709,191.709,191.641,191.6665,5252.0
2018-04-18 15:10:00,225.53,225.75,225.53,225.59,8445.0,191.6665,191.8534,191.6665,191.7175,8445.0
2018-04-18 15:15:00,225.59,225.73,225.59,225.7,5540.0,191.7175,191.8364,191.7175,191.8109,5540.0
2018-04-18 15:20:00,225.7,225.99,225.7,225.86,13983.0,191.8109,192.0574,191.8109,191.9469,13983.0
2018-04-18 15:25:00,225.91,225.94,225.73,225.8,8243.0,191.9894,192.0149,191.8364,191.8959,8243.0
2018-04-18 15:30:00,225.8,225.82,225.7,225.74,16361.0,191.8959,191.9129,191.8109,191.8449,16361.0
2018-04-18 15:35:00,225.74,225.87,225.73,225.84,12357.0,191.8449,191.9554,191.8364,191.9299,12357.0
2018-04-18 15:40:00,225.84,225.84,225.63,225.65,16544.0,191.9299,191.9299,191.7514,191.7684,16544.0
2018-04-18 15:45:00,225.66,225.76,225.48,225.49,34543.0,191.7769,191.8619,191.624,191.6325,34543.0
2018-04-18 15:50:00,225.46,225.74,225.46,225.72,32233.0,191.607,191.8449,191.607,191.8279,32233.0
2018-04-18 15:55:00,225.7,225.83,225.44,225.52,77169.0,191.8109,191.9214,191.59,191.658,77169.0
2018-04-19 09:30:00,225.55,225.72,224.26,224.26,21295.0,191.6835,191.8279,190.5872,190.5872,21295.0
2018-04-19 09:35:00,224.06,224.63,223.7,224.17,13120.0,190.4172,190.9016,190.1112,190.5107,13120.0
2018-04-19 09:40:00,224.17,224.6,224.17,224.6,12574.0,190.5107,190.8761,190.5107,190.8761,12574.0
2018-04-19 09:45:00,224.58,224.58,223.96,224.02,7088.0,190.8591,190.8591,190.3322,190.3832,7088.0
2018-04-19 09:50:00,223.84,224.27,223.8,224.27,4525.0,190.2302,190.5957,190.1962,190.5957,4525.0
2018-04-19 09:55:00,224.34,225.12,224.3,225.12,6049.0,190.6551,191.318,190.6211,191.318,6049.0
2018-04-19 10:00:00,225.07,225.07,224.56,224.79,8961.0,191.2755,191.2755,190.8421,191.0376,8961.0
2018-04-19 10:05:00,224.78,224.84,224.61,224.84,3453.0,191.0291,191.0801,190.8846,191.0801,3453.0
2018-04-19 10:10:00,224.8,225.51,224.79,225.16,6676.0,191.0461,191.6495,191.0376,191.352,6676.0
2018-04-19 10:15:00,225.17,225.29,225.03,225.05,8578.0,191.3605,191.4625,191.2415,191.2585,8578.0
2018-04-19 10:20:00,225.2,225.24,225.04,225.22,3515.0,191.386,191.42,191.25,191.403,3515.0
2018-04-19 10:25:00,225.29,225.48,225.29,225.37,5000.0,191.4625,191.624,191.4625,191.5305,5000.0
2018-04-19 10:30:00,225.44,225.57,225.18,225.35,5701.0,191.59,191.7005,191.369,191.5135,5701.0
2018-04-19 10:35:00,225.43,225.67,225.43,225.6,8582.0,191.5815,191.7854,191.5815,191.7259,8582.0
2018-04-19 10:40:00,225.6,225.61,225.26,225.26,2742.0,191.7259,191.7344,191.437,191.437,2742.0
2018-04-19 10:45:00,225.33,225.42,225.14,225.34,6526.0,191.4965,191.573,191.335,191.505,6526.0
2018-04-19 10:50:00,225.38,225.4,224.77,224.82,8135.0,191.539,191.556,191.0206,191.0631,8135.0
2018-04-19 10:55:00,224.77,224.98,224.55,224.94,6845.0,191.0206,191.199,190.8336,191.165,6845.0
2018-04-19 11:00:00,224.95,225.01,224.51,224.8,5654.0,191.1735,191.2245,190.7996,191.0461,5654.0
2018-04-19 11:05:00,224.88,224.99,224.71,224.91,1700.0,191.1141,191.2075,190.9696,191.1396,1700.0
2018-04-19 11:10:00,224.85,224.85,224.58,224.73,4747.0,191.0886,191.0886,190.8591,190.9866,4747.0
2018-04-19 11:15:00,224.65,224.94,224.5,224.71,5195.0,190.9186,191.165,190.7911,190.9696,5195.0
2018-04-19 11:20:00,224.7,224.85,224.59,224.85,5129.0,190.9611,191.0886,190.8676,191.0886,5129.0
2018-04-19 11:25:00,224.88,224.88,224.61,224.75,3903.0,191.1141,191.1141,190.8846,191.0036,3903.0
2018-04-19 11:30:00,224.82,224.82,224.5,224.59,3052.0,191.0631,191.0631,190.7911,190.8676,3052.0
2018-04-19 11:35:00,224.65,224.7,224.44,224.45,3700.0,190.9186,190.9611,190.7401,190.7486,3700.0
2018-04-19 11:40:00,224.51,224.68,224.5,224.68,3300.0,190.7996,190.9441,190.7911,190.9441,3300.0
2018-04-19 11:45:00,224.69,224.72,224.56,224.69,4582.0,190.9526,190.9781,190.8421,190.9526,4582.0
2018-04-19 11:50:00,224.64,224.64,224.16,224.16,5120.0,190.9101,190.9101,190.5022,190.5022,5120.0
2018-04-19 11:55:00,224.15,224.23,223.96,223.96,4060.0,190.4937,190.5617,190.3322,190.3322,4060.0
2018-04-19 12:00:00,223.96,224.0,223.73,223.83,10721.0,190.3322,190.3662,190.1367,190.2217,10721.0
2018-04-19 12:05:00,223.81,223.9,223.55,223.79,8500.0,190.2047,190.2812,189.9838,190.1877,8500.0
2018-04-19 12:10:00,223.72,223.85,223.67,223.72,2500.0,190.1282,190.2387,190.0857,190.1282,2500.0
2018-04-19 12:15:00,223.78,223.98,223.69,223.7,6000.0,190.1792,190.3492,190.1027,190.1112,6000.0
2018-04-19 12:20:00,223.77,223.86,223.71,223.72,4850.0,190.1707,190.2472,190.1197,190.1282,4850.0
2018-04-19 12:25:00,223.72,223.96,223.67,223.71,2121.0,190.1282,190.3322,190.0857,190.1197,2121.0
2018-04-19 12:30:00,223.78,223.91,223.75,223.91,3649.0,190.1792,190.2897,190.1537,190.2897,3649.0
2018-04-19 12:35:00,223.83,224.03,223.77,223.91,3392.0,190.2217,190.3917,190.1707,190.2897,3392.0
2018-04-19 12:40:00,223.92,223.95,223.77,223.93,3328.0,190.2982,190.3237,190.1707,190.3067,3328.0
2018-04-19 12:45:00,223.85,224.09,223.83,224.06,3609.0,190.2387,190.4427,190.2217,190.4172,3609.0
2018-04-19 12:50:00,224.09,224.12,223.94,223.94,2300.0,190.4427,190.4682,190.3152,190.3152,2300.0
2018-04-19 12:55:00,224.02,224.05,223.74,223.78,7860.0,190.3832,190.4087,190.1452,190.1792,7860.0
2018-04-19 13:00:00,223.75,223.76,223.61,223.65,1600.0,190.1537,190.1622,190.0348,190.0687,1600.0
2018-04-19 13:05:00,223.73,223.74,223.55,223.64,2575.0,190.1367,190.1452,189.9838,190.0602,2575.0
2018-04-19 13:10:00,223.59,223.64,223.53,223.57,4250.0,190.0178,190.0602,189.9668,190.0008,4250.0
2018-04-19 13:15:00,223.68,223.68,223.52,223.55,2150.0,190.0942,190.0942,189.9583,189.9838,2150.0
2018-04-19 13:20:00,223.54,223.89,223.52,223.53,3961.0,189.9753,190.2727,189.9583,189.9668,3961.0
2018-04-19 13:25:00,223.5,223.52,223.26,223.26,4243.0,189.9413,189.9583,189.7373,189.7373,4243.0
2018-04-19 13:30:00,223.4,223.49,223.18,223.19,4096.0,189.8563,189.9328,189.6693,189.6778,4096.0
2018-04-19 13:35:00,223.15,223.49,222.98,223.44,7594.0,189.6438,189.9328,189.4993,189.8903,7594.0
2018-04-19 13:40:00,223.42,223.59,223.37,223.53,3573.0,189.8733,190.0178,189.8308,189.9668,3573.0
2018-04-19 13:45:00,223.48,223.64,223.43,223.54,5601.0,189.9243,190.0602,189.8818,189.9753,5601.0
2018-04-19 13:50:00,223.57,223.85,223.51,223.85,2965.0,190.0008,190.2387,189.9498,190.2387,2965.0
2018-04-19 13:55:00,223.92,223.93,223.68,223.85,5300.0,190.2982,190.3067,190.0942,190.2387,5300.0
2018-04-19 14:00:00,223.87,224.11,223.73,223.74,7716.0,190.2557,190.4597,190.1367,190.1452,7716.0
2018-04-19 14:05:00,223.78,223.97,223.73,223.93,5321.0,190.1792,190.3407,190.1367,190.3067,5321.0
2018-04-19 14:10:00,223.97,224.08,223.88,223.98,9192.0,190.3407,190.4342,190.2642,190.3492,9192.0
2018-04-19 14:15:00,223.94,224.08,223.92,223.92,4253.0,190.3152,190.4342,190.2982,190.2982,4253.0
2018-04-19 14:20:00,223.88,223.99,223.64,223.71,5476.0,190.2642,190.3577,190.0602,190.1197,5476.0
2018-04-19 14:25:00,223.61,223.9,223.6,223.89,3013.0,190.0348,190.2812,190.0263,190.2727,3013.0
2018-04-19 14:30:00,223.95,224.19,223.94,224.13,6867.0,190.3237,190.5277,190.3152,190.4767,6867.0
2018-04-19 14:35:00,224.11,224.34,224.03,224.33,6044.0,190.4597,190.6551,190.3917,190.6466,6044.0
2018-04-19 14:40:00,224.38,224.5,224.31,224.43,4154.0,190.6891,190.7911,190.6296,190.7316,4154.0
2018-04-19 14:45:00,224.46,224.56,224.42,224.42,5504.0,190.7571,190.8421,190.7231,190.7231,5504.0
2018-04-19 14:50:00,224.41,224.44,224.14,224.22,6828.0,190.7146,190.7401,190.4852,190.5532,6828.0
2018-04-19 14:55:00,224.22,224.53,224.21,224.5,4519.0,190.5532,190.8166,190.5447,190.7911,4519.0
2018-04-19 15:00:00,224.5,224.73,224.45,224.68,7280.0,190.7911,190.9866,190.7486,190.9441,7280.0
2018-04-19 15:05:00,224.46,224.68,224.41,224.66,5661.0,190.7571,190.9441,190.7146,190.9271,5661.0
2018-04-19 15:10:00,224.68,224.75,224.58,224.62,13683.0,190.9441,191.0036,190.8591,190.8931,13683.0
2018-04-19 15:15:00,224.58,224.65,224.39,224.65,3252.0,190.8591,190.9186,190.6976,190.9186,3252.0
2018-04-19 15:20:00,224.64,224.69,224.54,224.54,11746.0,190.9101,190.9526,190.8251,190.8251,11746.0
2018-04-19 15:25:00,224.55,224.57,224.39,224.48,12440.0,190.8336,190.8506,190.6976,190.7741,12440.0
2018-04-19 15:30:00,224.42,224.96,224.39,224.96,25651.0,190.7231,191.182,190.6976,191.182,25651.0
2018-04-19 15:35:00,225.1,225.68,225.04,225.13,45288.0,191.301,191.7939,191.25,191.3265,45288.0
2018-04-19 15:40:00,225.03,225.36,224.89,225.13,17449.0,191.2415,191.522,191.1226,191.3265,17449.0
2018-04-19 15:45:00,225.1,225.23,224.87,224.92,20507.0,191.301,191.4115,191.1056,191.1481,20507.0
2018-04-19 15:50:00,224.92,225.04,224.91,225.0,36588.0,191.1481,191.25,191.1396,191.216,36588.0
2018-04-19 15:55:00,224.99,225.06,224.74,224.97,65496.0,191.2075,191.267,190.9951,191.1905,65496.0
2018-04-20 09:30:00,225.88,225.88,224.84,224.84,100906.0,191.9639,191.9639,191.0801,191.0801,100906.0
2018-04-20 09:35:00,224.89,225.4,224.72,225.37,5539.0,191.1226,191.556,190.9781,191.5305,5539.0
2018-04-20 09:40:00,225.24,225.32,224.94,225.22,12472.0,191.42,191.488,191.165,191.403,12472.0
2018-04-20 09:45:00,225.07,225.22,224.38,224.43,4067.0,191.2755,191.403,190.6891,190.7316,4067.0
2018-04-20 09:50:00,224.38,224.77,224.38,224.74,3800.0,190.6891,191.0206,190.6891,190.9951,3800.0
2018-04-20 09:55:00,224.82,224.94,224.64,224.91,4322.0,191.0631,191.165,190.9101,191.1396,4322.0
2018-04-20 10:00:00,224.64,224.82,224.46,224.55,10408.0,190.9101,191.0631,190.7571,190.8336,10408.0
2018-04-20 10:05:00,224.56,224.57,224.29,224.34,3144.0,190.8421,190.8506,190.6126,190.6551,3144.0
2018-04-20 10:10:00,224.36,224.39,224.02,224.24,4470.0,190.6721,190.6976,190.3832,190.5702,4470.0
2018-04-20 10:15:00,224.17,224.51,224.08,224.43,6424.0,190.5107,190.7996,190.4342,190.7316,6424.0
2018-04-20 10:20:00,224.56,224.74,224.51,224.7,6237.0,190.8421,190.9951,190.7996,190.9611,6237.0
2018-04-20 10:25:00,224.8,224.88,224.64,224.83,2000.0,191.0461,191.1141,190.9101,191.0716,2000.0
2018-04-20 10:30:00,224.9,224.94,224.71,224.85,5441.0,191.1311,191.165,190.9696,191.0886,5441.0
2018-04-20 10:35:00,224.86,225.04,224.72,225.04,3884.0,191.0971,191.25,190.9781,191.25,3884.0
2018-04-20 10:40:00,225.05,225.1,224.6,224.8,8401.0,191.2585,191.301,190.8761,191.0461,8401.0
2018-04-20 10:45:00,224.76,224.94,224.7,224.7,5200.0,191.0121,191.165,190.9611,190.9611,5200.0
2018-04-20 10:50:00,224.75,224.75,223.98,224.33,6623.0,191.0036,191.0036,190.3492,190.6466,6623.0
2018-04-20 10:55:00,224.27,224.33,224.02,224.14,6228.0,190.5957,190.6466,190.3832,190.4852,6228.0
2018-04-20 11:00:00,224.08,224.11,223.33,223.48,3526.0,190.4342,190.4597,189.7968,189.9243,3526.0
2018-04-20 11:05:00,223.45,223.68,223.4,223.49,6217.0,189.8988,190.0942,189.8563,189.9328,6217.0
2018-04-20 11:10:00,223.36,223.38,223.03,223.33,5457.0,189.8223,189.8393,189.5418,189.7968,5457.0
2018-04-20 11:15:00,223.37,223.66,223.25,223.66,3470.0,189.8308,190.0772,189.7288,190.0772,3470.0
2018-04-20 11:20:00,223.7,224.18,223.67,224.18,7288.0,190.1112,190.5192,190.0857,190.5192,7288.0
2018-04-20 11:25:00,224.18,224.65,224.18,224.48,11665.0,190.5192,190.9186,190.5192,190.7741,11665.0
2018-04-20 11:30:00,224.45,224.79,224.44,224.49,3300.0,190.7486,191.0376,190.7401,190.7826,3300.0
2018-04-20 11:35:00,224.56,224.72,224.04,224.44,7908.0,190.8421,190.9781,190.4002,190.7401,7908.0
2018-04-20 11:40:00,224.4,224.67,224.33,224.38,3676.0,190.7061,190.9356,190.6466,190.6891,3676.0
2018-04-20 11:45:00,224.28,224.33,224.08,224.08,3223.0,190.6041,190.6466,190.4342,190.4342,3223.0
2018-04-20 11:50:00,224.04,224.04,223.82,223.82,1637.0,190.4002,190.4002,190.2132,190.2132,1637.0
2018-04-20 11:55:00,223.78,224.02,223.74,223.93,2750.0,190.1792,190.3832,190.1452,190.3067,2750.0
2018-04-20 12:00:00,223.81,223.84,223.53,223.57,2785.0,190.2047,190.2302,189.9668,190.0008,2785.0
2018-04-20 12:05:00,223.51,223.73,223.45,223.73,3350.0,189.9498,190.1367,189.8988,190.1367,3350.0
2018-04-20 12:10:00,223.72,223.72,223.41,223.5,2400.0,190.1282,190.1282,189.8648,189.9413,2400.0
2018-04-20 12:15:00,223.5,223.69,223.36,223.45,3073.0,189.9413,190.1027,189.8223,189.8988,3073.0
2018-04-20 12:20:00,223.42,223.42,223.28,223.29,7579.0,189.8733,189.8733,189.7543,189.7628,7579.0
2018-04-20 12:25:00,223.23,223.43,223.15,223.25,7149.0,189.7118,189.8818,189.6438,189.7288,7149.0
2018-04-20 12:30:00,223.3,223.35,223.07,223.28,4836.0,189.7713,189.8138,189.5758,189.7543,4836.0
2018-04-20 12:35:00,223.4,223.4,223.21,223.22,13700.0,189.8563,189.8563,189.6948,189.7033,13700.0
2018-04-20 12:40:00,223.26,223.36,223.14,223.14,4145.0,189.7373,189.8223,189.6353,189.6353,4145.0
2018-04-20 12:45:00,223.21,223.38,223.02,223.06,7158.0,189.6948,189.8393,189.5333,189.5673,7158.0
2018-04-20 12:50:00,223.09,223.38,223.09,223.38,2800.0,189.5928,189.8393,189.5928,189.8393,2800.0
2018-04-20 12:55:00,223.34,223.36,223.15,223.25,2500.0,189.8053,189.8223,189.6438,189.7288,2500.0
2018-04-20 13:00:00,223.18,223.24,223.0,223.07,7660.0,189.6693,189.7203,189.5163,189.5758,7660.0
2018-04-20 13:05:00,223.06,223.24,223.06,223.07,2270.0,189.5673,189.7203,189.5673,189.5758,2270.0
2018-04-20 13:10:00,223.05,223.45,223.0,223.45,2800.0,189.5588,189.8988,189.5163,189.8988,2800.0
2018-04-20 13:15:00,223.59,223.64,223.46,223.57,2496.0,190.0178,190.0602,189.9073,190.0008,2496.0
2018-04-20 13:20:00,223.58,223.58,223.33,223.41,3822.0,190.0093,190.0093,189.7968,189.8648,3822.0
2018-04-20 13:25:00,223.37,223.94,223.36,223.94,6263.0,189.8308,190.3152,189.8223,190.3152,6263.0
2018-04-20 13:30:00,223.97,223.98,223.85,223.87,1900.0,190.3407,190.3492,190.2387,190.2557,1900.0
2018-04-20 13:35:00,223.9,223.96,223.81,223.96,7337.0,190.2812,190.3322,190.2047,190.3322,7337.0
2018-04-20 13:40:00,223.97,224.08,223.94,224.05,3551.0,190.3407,190.4342,190.3152,190.4087,3551.0
2018-04-20 13:45:00,224.02,224.14,223.95,224.08,8190.0,190.3832,190.4852,190.3237,190.4342,8190.0
2018-04-20 13:50:00,224.07,224.09,223.91,224.08,2964.0,190.4257,190.4427,190.2897,190.4342,2964.0
2018-04-20 13:55:00,224.13,224.15,223.91,224.11,2447.0,190.4767,190.4937,190.2897,190.4597,2447.0
2018-04-20 14:00:00,224.08,224.08,223.91,224.04,2958.0,190.4342,190.4342,190.2897,190.4002,2958.0
2018-04-20 14:05:00,224.08,224.08,223.91,223.93,4703.0,190.4342,190.4342,190.2897,190.3067,4703.0
2018-04-20 14:10:00,223.93,223.93,223.8,223.8,2200.0,190.3067,190.3067,190.1962,190.1962,2200.0
2018-04-20 14:15:00,223.83,223.89,223.77,223.84,2700.0,190.2217,190.2727,190.1707,190.2302,2700.0
2018-04-20 14:20:00,223.88,223.97,223.82,223.94,3200.0,190.2642,190.3407,190.2132,190.3152,3200.0
2018-04-20 14:25:00,223.88,223.99,223.76,223.98,3912.0,190.2642,190.3577,190.1622,190.3492,3912.0
2018-04-20 14:30:00,223.97,224.09,223.74,223.74,3767.0,190.3407,190.4427,190.1452,190.1452,3767.0
2018-04-20 14:35:00,223.68,223.78,223.54,223.71,4100.0,190.0942,190.1792,189.9753,190.1197,4100.0
2018-04-20 14:40:00,223.82,223.9,223.76,223.76,4800.0,190.2132,190.2812,190.1622,190.1622,4800.0
2018-04-20 14:45:00,223.76,223.82,223.58,223.65,6000.0,190.1622,190.2132,190.0093,190.0687,6000.0
2018-04-20 14:50:00,223.76,223.76,223.56,223.56,3075.0,190.1622,190.1622,189.9923,189.9923,3075.0
2018-04-20 14:55:00,223.66,223.66,223.45,223.54,6459.0,190.0772,190.0772,189.8988,189.9753,6459.0
2018-04-20 15:00:00,223.5,223.5,223.2,223.27,9545.0,189.9413,189.9413,189.6863,189.7458,9545.0
2018-04-20 15:05:00,223.19,223.22,222.69,222.69,7518.0,189.6778,189.7033,189.2529,189.2529,7518.0
2018-04-20 15:10:00,222.7,222.92,222.65,222.92,8407.0,189.2614,189.4484,189.2189,189.4484,8407.0
2018-04-20 15:15:00,222.86,222.93,222.52,222.55,8419.0,189.3974,189.4569,189.1084,189.1339,8419.0
2018-04-20 15:20:00,222.58,222.8,222.48,222.8,8035.0,189.1594,189.3464,189.0744,189.3464,8035.0
2018-04-20 15:25:00,222.81,222.81,222.61,222.72,8051.0,189.3549,189.3549,189.1849,189.2784,8051.0
2018-04-20 15:30:00,222.73,222.79,222.55,222.7,13043.0,189.2869,189.3379,189.1339,189.2614,13043.0
2018-04-20 15:35:00,222.69,223.2,222.69,223.17,14718.0,189.2529,189.6863,189.2529,189.6608,14718.0
2018-04-20 15:40:00,223.14,223.23,223.01,223.09,11663.0,189.6353,189.7118,189.5248,189.5928,11663.0
2018-04-20 15:45:00,223.06,223.1,222.78,222.92,34354.0,189.5673,189.6013,189.3294,189.4484,34354.0
2018-04-20 15:50:00,222.93,223.05,222.72,222.95,36271.0,189.4569,189.5588,189.2784,189.4738,36271.0
2018-04-20 15:55:00,222.99,223.36,222.98,223.3,144545.0,189.5078,189.8223,189.4993,189.7713,144545.0
2018-04-23 09:30:00,222.92,224.0,222.92,223.67,22458.0,189.4484,190.3662,189.4484,190.0857,22458.0
2018-04-23 09:35:00,223.53,224.37,223.42,224.37,3971.0,189.9668,190.6806,189.8733,190.6806,3971.0
2018-04-23 09:40:00,224.38,224.56,223.99,224.15,6120.0,190.6891,190.8421,190.3577,190.4937,6120.0
2018-04-23 09:45:00,224.3,224.44,223.96,224.03,4153.0,190.6211,190.7401,190.3322,190.3917,4153.0
2018-04-23 09:50:00,224.1,224.22,224.01,224.2,2928.0,190.4512,190.5532,190.3747,190.5362,2928.0
2018-04-23 09:55:00,224.21,224.28,223.82,224.23,5500.0,190.5447,190.6041,190.2132,190.5617,5500.0
2018-04-23 10:00:00,224.3,224.32,223.91,224.03,17236.0,190.6211,190.6381,190.2897,190.3917,17236.0
2018-04-23 10:05:00,224.1,224.28,223.61,223.65,18298.0,190.4512,190.6041,190.0348,190.0687,18298.0
2018-04-23 10:10:00,223.73,224.34,223.72,224.12,21513.0,190.1367,190.6551,190.1282,190.4682,21513.0
2018-04-23 10:15:00,224.12,224.28,223.8,223.8,32811.0,190.4682,190.6041,190.1962,190.1962,32811.0
2018-04-23 10:20:00,223.7,224.02,223.58,223.83,10868.0,190.1112,190.3832,190.0093,190.2217,10868.0
2018-04-23 10:25:00,223.78,223.86,223.36,223.47,7664.0,190.1792,190.2472,189.8223,189.9158,7664.0
2018-04-23 10:30:00,223.48,223.48,223.2,223.43,7818.0,189.9243,189.9243,189.6863,189.8818,7818.0
2018-04-23 10:35:00,223.59,223.63,223.21,223.63,5307.0,190.0178,190.0517,189.6948,190.0517,5307.0
2018-04-23 10:40:00,223.53,223.91,223.43,223.91,11123.0,189.9668,190.2897,189.8818,190.2897,11123.0
2018-04-23 10:45:00,223.91,224.01,223.76,223.86,9358.0,190.2897,190.3747,190.1622,190.2472,9358.0
2018-04-23 10:50:00,223.84,224.13,223.83,223.97,12016.0,190.2302,190.4767,190.2217,190.3407,12016.0
2018-04-23 10:55:00,224.01,224.02,223.87,223.87,10237.0,190.3747,190.3832,190.2557,190.2557,10237.0
2018-04-23 11:00:00,223.89,223.89,223.69,223.86,6938.0,190.2727,190.2727,190.1027,190.2472,6938.0
2018-04-23 11:05:00,223.96,224.46,223.96,224.43,5500.0,190.3322,190.7571,190.3322,190.7316,5500.0
2018-04-23 11:10:00,224.41,224.9,224.4,224.81,13892.0,190.7146,191.1311,190.7061,191.0546,13892.0
2018-04-23 11:15:00,224.75,225.1,224.75,224.92,10498.0,191.0036,191.301,191.0036,191.1481,10498.0
2018-04-23 11:20:00,224.92,224.95,224.79,224.93,5427.0,191.1481,191.1735,191.0376,191.1566,5427.0
2018-04-23 11:25:00,224.86,224.98,224.76,224.98,5235.0,191.0971,191.199,191.0121,191.199,5235.0
2018-04-23 11:30:00,224.98,225.01,224.66,224.66,7630.0,191.199,191.2245,190.9271,190.9271,7630.0
2018-04-23 11:35:00,224.67,224.68,224.42,224.45,8749.0,190.9356,190.9441,190.7231,190.7486,8749.0
2018-04-23 11:40:00,224.44,224.59,224.4,224.59,9980.0,190.7401,190.8676,190.7061,190.8676,9980.0
2018-04-23 11:45:00,224.55,224.62,224.51,224.51,9651.0,190.8336,190.8931,190.7996,190.7996,9651.0
2018-04-23 11:50:00,224.5,224.72,224.5,224.72,2806.0,190.7911,190.9781,190.7911,190.9781,2806.0
2018-04-23 11:55:00,224.72,224.77,224.4,224.62,11099.0,190.9781,191.0206,190.7061,190.8931,11099.0
2018-04-23 12:00:00,224.62,224.62,224.51,224.54,29926.0,190.8931,190.8931,190.7996,190.8251,29926.0
2018-04-23 12:05:00,224.52,224.68,224.52,224.55,2439.0,190.8081,190.9441,190.8081,190.8336,2439.0
2018-04-23 12:10:00,224.5,224.68,224.5,224.52,5866.0,190.7911,190.9441,190.7911,190.8081,5866.0
2018-04-23 12:15:00,224.51,224.51,224.2,224.2,6782.0,190.7996,190.7996,190.5362,190.5362,6782.0
2018-04-23 12:20:00,224.18,224.39,224.17,224.35,2886.0,190.5192,190.6976,190.5107,190.6636,2886.0
2018-04-23 12:25:00,224.35,224.42,224.29,224.39,3270.0,190.6636,190.7231,190.6126,190.6976,3270.0
2018-04-23 12:30:00,224.36,224.45,224.24,224.3,3105.0,190.6721,190.7486,190.5702,190.6211,3105.0
2018-04-23 12:35:00,224.24,224.42,224.22,224.37,13991.0,190.5702,190.7231,190.5532,190.6806,13991.0
2018-04-23 12:40:00,224.41,224.5,224.21,224.21,3070.0,190.7146,190.7911,190.5447,190.5447,3070.0
2018-04-23 12:45:00,224.21,224.47,224.21,224.41,22200.0,190.5447,190.7656,190.5447,190.7146,22200.0
2018-04-23 12:50:00,224.38,224.66,224.38,224.57,13593.0,190.6891,190.9271,190.6891,190.8506,13593.0
2018-04-23 12:55:00,224.56,224.58,224.39,224.5,5472.0,190.8421,190.8591,190.6976,190.7911,5472.0
2018-04-23 13:00:00,224.55,224.67,224.49,224.49,11522.0,190.8336,190.9356,190.7826,190.7826,11522.0
2018-04-23 13:05:00,224.48,224.64,224.47,224.47,6675.0,190.7741,190.9101,190.7656,190.7656,6675.0
2018-04-23 13:10:00,224.54,224.65,224.53,224.65,2600.0,190.8251,190.9186,190.8166,190.9186,2600.0
2018-04-23 13:15:00,224.66,224.85,224.58,224.85,6874.0,190.9271,191.0886,190.8591,191.0886,6874.0
2018-04-23 13:20:00,224.85,224.95,224.7,224.87,19168.0,191.0886,191.1735,190.9611,191.1056,19168.0
2018-04-23 13:25:00,224.88,225.05,224.87,224.98,5731.0,191.1141,191.2585,191.1056,191.199,5731.0
2018-04-23 13:30:00,225.01,225.1,224.96,224.99,12104.0,191.2245,191.301,191.182,191.2075,12104.0
2018-04-23 13:35:00,224.99,225.09,224.96,224.97,8687.0,191.2075,191.2925,191.182,191.1905,8687.0
2018-04-23 13:40:00,224.97,224.97,224.65,224.75,16711.0,191.1905,191.1905,190.9186,191.0036,16711.0
2018-04-23 13:45:00,224.78,225.16,224.73,225.05,10427.0,191.0291,191.352,190.9866,191.2585,10427.0
2018-04-23 13:50:00,225.1,225.42,225.09,225.31,9537.0,191.301,191.573,191.2925,191.4795,9537.0
2018-04-23 13:55:00,225.35,225.7,225.35,225.64,17704.0,191.5135,191.8109,191.5135,191.7599,17704.0
2018-04-23 14:00:00,225.63,225.8,225.19,225.19,11786.0,191.7514,191.8959,191.3775,191.3775,11786.0
2018-04-23 14:05:00,225.14,225.28,224.6,224.61,12752.0,191.335,191.454,190.8761,190.8846,12752.0
2018-04-23 14:10:00,224.64,224.7,224.3,224.3,6511.0,190.9101,190.9611,190.6211,190.6211,6511.0
2018-04-23 14:15:00,224.31,224.4,224.25,224.34,4438.0,190.6296,190.7061,190.5787,190.6551,4438.0
2018-04-23 14:20:00,224.37,224.53,224.3,224.49,18779.0,190.6806,190.8166,190.6211,190.7826,18779.0
2018-04-23 14:25:00,224.4,224.49,224.25,224.32,22011.0,190.7061,190.7826,190.5787,190.6381,22011.0
2018-04-23 14:30:00,224.28,224.28,223.95,223.99,11184.0,190.6041,190.6041,190.3237,190.3577,11184.0
2018-04-23 14:35:00,223.99,224.43,223.98,224.43,9248.0,190.3577,190.7316,190.3492,190.7316,9248.0
2018-04-23 14:40:00,224.4,224.63,224.35,224.63,7378.0,190.7061,190.9016,190.6636,190.9016,7378.0
2018-04-23 14:45:00,224.6,224.61,224.35,224.42,9612.0,190.8761,190.8846,190.6636,190.7231,9612.0
2018-04-23 14:50:00,224.39,224.47,224.17,224.17,9294.0,190.6976,190.7656,190.5107,190.5107,9294.0
2018-04-23 14:55:00,224.06,224.33,224.06,224.27,13105.0,190.4172,190.6466,190.4172,190.5957,13105.0
2018-04-23 15:00:00,224.21,224.64,224.19,224.48,12727.0,190.5447,190.9101,190.5277,190.7741,12727.0
2018-04-23 15:05:00,224.49,224.82,224.44,224.77,8364.0,190.7826,191.0631,190.7401,191.0206,8364.0
2018-04-23 15:10:00,224.7,224.96,224.66,224.73,8585.0,190.9611,191.182,190.9271,190.9866,8585.0
2018-04-23 15:15:00,224.74,224.84,224.66,224.77,7330.0,190.9951,191.0801,190.9271,191.0206,7330.0
2018-04-23 15:20:00,224.76,225.0,224.76,225.0,12472.0,191.0121,191.216,191.0121,191.216,12472.0
2018-04-23 15:25:00,224.93,225.27,224.93,225.27,10225.0,191.1566,191.4455,191.1566,191.4455,10225.0
2018-04-23 15:30:00,225.25,225.42,225.18,225.24,17123.0,191.4285,191.573,191.369,191.42,17123.0
2018-04-23 15:35:00,225.23,225.23,225.0,225.09,14882.0,191.4115,191.4115,191.216,191.2925,14882.0
2018-04-23 15:40:00,225.09,225.24,224.97,225.22,15760.0,191.2925,191.42,191.1905,191.403,15760.0
2018-04-23 15:45:00,225.18,225.49,225.18,225.3,29382.0,191.369,191.6325,191.369,191.471,29382.0
2018-04-23 15:50:00,225.27,225.41,225.15,225.25,30685.0,191.4455,191.5645,191.3435,191.4285,30685.0
2018-04-23 15:55:00,225.23,226.12,225.23,225.95,151624.0,191.4115,192.1679,191.4115,192.0234,151624.0
2018-04-24 09:30:00,227.75,229.74,227.26,229.16,74448.0,193.5531,195.2443,193.1367,194.7514,74448.0
2018-04-24 09:35:00,229.29,229.68,228.34,229.15,52128.0,194.8619,195.1933,194.0545,194.7429,52128.0
2018-04-24 09:40:00,229.35,229.71,228.93,229.69,33377.0,194.9129,195.2188,194.5559,195.2018,33377.0
2018-04-24 09:45:00,229.54,229.74,228.68,228.96,55217.0,195.0744,195.2443,194.3435,194.5814,55217.0
2018-04-24 09:50:00,228.83,228.94,227.75,227.91,42100.0,194.471,194.5644,193.5531,193.6891,42100.0
2018-04-24 09:55:00,227.84,227.97,227.13,227.27,36068.0,193.6296,193.7401,193.0262,193.1452,36068.0
2018-04-24 10:00:00,227.4,227.9,227.21,227.76,28834.0,193.2557,193.6806,193.0942,193.5616,28834.0
2018-04-24 10:05:00,227.62,227.86,227.1,227.1,18623.0,193.4426,193.6466,193.0007,193.0007,18623.0
2018-04-24 10:10:00,227.12,227.18,225.56,225.72,24706.0,193.0177,193.0687,191.692,191.8279,24706.0
2018-04-24 10:15:00,225.66,225.79,224.65,224.67,20225.0,191.7769,191.8874,190.9186,190.9356,20225.0
2018-04-24 10:20:00,224.76,225.01,224.28,224.28,21121.0,191.0121,191.2245,190.6041,190.6041,21121.0
2018-04-24 10:25:00,224.37,224.39,223.74,223.96,35090.0,190.6806,190.6976,190.1452,190.3322,35090.0
2018-04-24 10:30:00,224.05,224.6,223.76,223.76,13865.0,190.4087,190.8761,190.1622,190.1622,13865.0
2018-04-24 10:35:00,223.78,224.52,223.75,224.5,12568.0,190.1792,190.8081,190.1537,190.7911,12568.0
2018-04-24 10:40:00,224.4,224.51,224.19,224.35,15764.0,190.7061,190.7996,190.5277,190.6636,15764.0
2018-04-24 10:45:00,224.39,224.45,223.96,224.43,19246.0,190.6976,190.7486,190.3322,190.7316,19246.0
2018-04-24 10:50:00,224.41,224.77,224.41,224.76,15974.0,190.7146,191.0206,190.7146,191.0121,15974.0
2018-04-24 10:55:00,224.71,225.22,224.69,225.07,18213.0,190.9696,191.403,190.9526,191.2755,18213.0
2018-04-24 11:00:00,225.05,225.53,225.02,225.35,16199.0,191.2585,191.6665,191.233,191.5135,16199.0
2018-04-24 11:05:00,225.34,225.34,224.92,225.08,9268.0,191.505,191.505,191.1481,191.284,9268.0
2018-04-24 11:10:00,224.99,225.39,224.85,225.36,7522.0,191.2075,191.5475,191.0886,191.522,7522.0
2018-04-24 11:15:00,225.28,225.29,224.63,224.93,12018.0,191.454,191.4625,190.9016,191.1566,12018.0
2018-04-24 11:20:00,225.04,225.52,224.88,224.88,15677.0,191.25,191.658,191.1141,191.1141,15677.0
2018-04-24 11:25:00,224.85,224.97,224.51,224.56,23420.0,191.0886,191.1905,190.7996,190.8421,23420.0
2018-04-24 11:30:00,224.61,225.15,224.45,225.05,38139.0,190.8846,191.3435,190.7486,191.2585,38139.0
2018-04-24 11:35:00,225.01,225.01,224.29,224.39,15772.0,191.2245,191.2245,190.6126,190.6976,15772.0
2018-04-24 11:40:00,224.41,224.59,224.39,224.41,11550.0,190.7146,190.8676,190.6976,190.7146,11550.0
2018-04-24 11:45:00,224.49,224.59,223.79,224.01,19150.0,190.7826,190.8676,190.1877,190.3747,19150.0
2018-04-24 11:50:00,223.93,224.03,222.33,222.43,67047.0,190.3067,190.3917,188.9469,189.0319,67047.0
2018-04-24 11:55:00,222.44,222.44,221.76,221.95,53892.0,189.0404,189.0404,188.4625,188.624,53892.0
2018-04-24 12:00:00,221.95,222.13,221.78,221.96,30141.0,188.624,188.777,188.4795,188.6325,30141.0
2018-04-24 12:05:00,221.95,222.43,221.25,221.4,28558.0,188.624,189.0319,188.0291,188.1566,28558.0
2018-04-24 12:10:00,221.42,221.74,220.93,220.93,32689.0,188.1736,188.4455,187.7572,187.7572,32689.0
2018-04-24 12:15:00,220.92,220.92,219.69,220.06,46106.0,187.7487,187.7487,186.7033,187.0178,46106.0
2018-04-24 12:20:00,220.0,221.47,219.79,221.46,22636.0,186.9668,188.2161,186.7883,188.2076,22636.0
2018-04-24 12:25:00,221.42,222.09,221.07,221.38,21419.0,188.1736,188.743,187.8761,188.1396,21419.0
2018-04-24 12:30:00,221.28,221.47,220.88,220.88,9868.0,188.0546,188.2161,187.7147,187.7147,9868.0
2018-04-24 12:35:00,220.66,221.13,220.4,220.96,6085.0,187.5277,187.9271,187.3067,187.7826,6085.0
2018-04-24 12:40:00,221.03,221.14,220.63,220.86,5817.0,187.8421,187.9356,187.5022,187.6977,5817.0
2018-04-24 12:45:00,220.88,221.21,220.86,221.06,10066.0,187.7147,187.9951,187.6977,187.8676,10066.0
2018-04-24 12:50:00,221.03,221.2,220.87,221.04,10883.0,187.8421,187.9866,187.7062,187.8506,10883.0
2018-04-24 12:55:00,221.04,221.04,220.36,220.36,12790.0,187.8506,187.8506,187.2727,187.2727,12790.0
2018-04-24 13:00:00,220.29,220.68,220.18,220.4,12827.0,187.2133,187.5447,187.1198,187.3067,12827.0
2018-04-24 13:05:00,220.28,220.35,219.94,220.23,11433.0,187.2048,187.2642,186.9158,187.1623,11433.0
2018-04-24 13:10:00,220.36,221.19,220.23,221.14,12885.0,187.2727,187.9781,187.1623,187.9356,12885.0
2018-04-24 13:15:00,220.99,221.03,220.48,220.5,22002.0,187.8081,187.8421,187.3747,187.3917,22002.0
2018-04-24 13:20:00,220.49,220.66,220.23,220.38,18752.0,187.3832,187.5277,187.1623,187.2897,18752.0
2018-04-24 13:25:00,220.45,220.51,220.06,220.28,16447.0,187.3492,187.4002,187.0178,187.2048,16447.0
2018-04-24 13:30:00,220.19,220.48,219.74,220.33,51963.0,187.1283,187.3747,186.7458,187.2472,51963.0
2018-04-24 13:35:00,220.22,220.8,219.73,220.17,80475.0,187.1538,187.6467,186.7373,187.1113,80475.0
2018-04-24 13:40:00,220.26,221.16,220.26,220.83,89248.0,187.1878,187.9526,187.1878,187.6722,89248.0
2018-04-24 13:45:00,220.8,221.53,220.7,220.92,62101.0,187.6467,188.2671,187.5617,187.7487,62101.0
2018-04-24 13:50:00,220.89,221.19,219.88,220.32,43051.0,187.7232,187.9781,186.8648,187.2387,43051.0
2018-04-24 13:55:00,220.24,220.51,219.06,219.38,21085.0,187.1708,187.4002,186.1679,186.4399,21085.0
2018-04-24 14:00:00,219.44,219.44,218.26,218.32,10014.0,186.4909,186.4909,185.4881,185.539,10014.0
2018-04-24 14:05:00,218.23,218.71,218.08,218.35,14650.0,185.4626,185.8705,185.3351,185.5645,14650.0
2018-04-24 14:10:00,218.41,219.71,218.4,219.14,14612.0,185.6155,186.7203,185.607,186.2359,14612.0
2018-04-24 14:15:00,219.05,219.35,218.78,219.22,10812.0,186.1594,186.4144,185.93,186.3039,10812.0
2018-04-24 14:20:00,219.32,220.29,219.27,220.29,14934.0,186.3889,187.2133,186.3464,187.2133,14934.0
2018-04-24 14:25:00,220.29,220.39,219.64,219.82,35186.0,187.2133,187.2982,186.6608,186.8138,35186.0
2018-04-24 14:30:00,220.0,220.19,219.75,220.06,43016.0,186.9668,187.1283,186.7543,187.0178,43016.0
2018-04-24 14:35:00,220.07,220.61,219.48,219.48,11920.0,187.0263,187.4852,186.5249,186.5249,11920.0
2018-04-24 14:40:00,219.59,220.91,219.59,220.91,13179.0,186.6184,187.7402,186.6184,187.7402,13179.0
2018-04-24 14:45:00,220.89,220.93,220.19,220.29,13571.0,187.7232,187.7572,187.1283,187.2133,13571.0
2018-04-24 14:50:00,220.4,221.08,220.38,220.5,13212.0,187.3067,187.8846,187.2897,187.3917,13212.0
2018-04-24 14:55:00,220.55,221.0,220.49,220.75,13696.0,187.4342,187.8166,187.3832,187.6042,13696.0
2018-04-24 15:00:00,220.76,221.35,220.68,221.3,20570.0,187.6127,188.1141,187.5447,188.0716,20570.0
2018-04-24 15:05:00,221.3,222.03,221.22,221.65,30639.0,188.0716,188.692,188.0036,188.369,30639.0
2018-04-24 15:10:00,221.66,221.87,221.21,221.77,11644.0,188.3775,188.556,187.9951,188.471,11644.0
2018-04-24 15:15:00,221.82,221.99,221.67,221.9,21936.0,188.5135,188.658,188.386,188.5815,21936.0
2018-04-24 15:20:00,221.92,222.54,221.87,222.29,29337.0,188.5985,189.1254,188.556,188.9129,29337.0
2018-04-24 15:25:00,222.18,222.44,221.27,221.6,18649.0,188.8195,189.0404,188.0461,188.3266,18649.0
2018-04-24 15:30:00,221.59,221.89,221.47,221.64,24944.0,188.3181,188.573,188.2161,188.3605,24944.0
2018-04-24 15:35:00,221.74,221.79,221.28,221.57,20869.0,188.4455,188.488,188.0546,188.3011,20869.0
2018-04-24 15:40:00,221.6,222.22,220.72,221.09,41848.0,188.3266,188.8535,187.5787,187.8931,41848.0
2018-04-24 15:45:00,221.04,221.76,220.57,221.22,46823.0,187.8506,188.4625,187.4512,188.0036,46823.0
2018-04-24 15:50:00,221.23,222.33,221.23,222.09,69377.0,188.0121,188.9469,188.0121,188.743,69377.0
2018-04-24 15:55:00,222.04,222.23,221.67,221.92,81818.0,188.7005,188.862,188.386,188.5985,81818.0
2018-04-25 09:30:00,215.91,217.99,211.22,211.63,121403.0,183.4909,185.2586,179.5051,179.8536,121403.0
2018-04-25 09:35:00,211.88,213.78,210.1,212.45,78866.0,180.066,181.6807,178.5533,180.5504,78866.0
2018-04-25 09:40:00,212.61,213.13,210.11,211.42,103272.0,180.6864,181.1283,178.5618,179.6751,103272.0
2018-04-25 09:45:00,211.44,211.89,210.1,210.1,56780.0,179.6921,180.0745,178.5533,178.5533,56780.0
2018-04-25 09:50:00,210.12,210.8,209.22,210.8,100646.0,178.5703,179.1482,177.8054,179.1482,100646.0
2018-04-25 09:55:00,210.65,210.65,209.32,209.74,95453.0,179.0207,179.0207,177.8904,178.2473,95453.0
2018-04-25 10:00:00,209.78,210.03,208.6,208.88,101653.0,178.2813,178.4938,177.2785,177.5165,101653.0
2018-04-25 10:05:00,208.84,208.98,207.2,207.52,92242.0,177.4825,177.6015,176.0887,176.3607,92242.0
2018-04-25 10:10:00,207.45,209.3,207.22,208.58,92678.0,176.3012,177.8734,176.1057,177.2615,92678.0
2018-04-25 10:15:00,208.76,208.86,207.61,207.7,59478.0,177.4145,177.4995,176.4372,176.5137,59478.0
2018-04-25 10:20:00,207.77,209.91,207.48,209.49,56687.0,176.5731,178.3918,176.3267,178.0349,56687.0
2018-04-25 10:25:00,209.4,210.87,209.4,209.69,52176.0,177.9584,179.2077,177.9584,178.2049,52176.0
2018-04-25 10:30:00,209.61,211.56,209.61,211.23,54586.0,178.1369,179.7941,178.1369,179.5136,54586.0
2018-04-25 10:35:00,211.23,211.5,210.5,210.5,41131.0,179.5136,179.7431,178.8932,178.8932,41131.0
2018-04-25 10:40:00,210.5,211.0,210.39,210.95,61601.0,178.8932,179.3182,178.7997,179.2757,61601.0
2018-04-25 10:45:00,211.0,211.72,210.71,211.5,129424.0,179.3182,179.93,179.0717,179.7431,129424.0
2018-04-25 10:50:00,211.49,212.95,211.0,212.78,78032.0,179.7346,180.9754,179.3182,180.8309,78032.0
2018-04-25 10:55:00,212.86,212.98,212.06,212.25,57463.0,180.8989,181.0009,180.219,180.3805,57463.0
2018-04-25 11:00:00,212.2,213.43,211.99,213.43,31381.0,180.338,181.3833,180.1595,181.3833,31381.0
2018-04-25 11:05:00,213.32,213.42,212.52,213.04,25473.0,181.2898,181.3748,180.6099,181.0518,25473.0
2018-04-25 11:10:00,212.99,213.68,212.73,213.21,50819.0,181.0094,181.5957,180.7884,181.1963,50819.0
2018-04-25 11:15:00,213.2,213.94,212.68,212.86,35340.0,181.1878,181.8167,180.7459,180.8989,35340.0
2018-04-25 11:20:00,212.86,213.16,212.54,212.58,27768.0,180.8989,181.1538,180.6269,180.6609,27768.0
2018-04-25 11:25:00,212.54,213.83,212.24,213.22,59137.0,180.6269,181.7232,180.372,181.2048,59137.0
2018-04-25 11:30:00,213.31,213.53,212.52,213.53,39212.0,181.2813,181.4683,180.6099,181.4683,39212.0
2018-04-25 11:35:00,213.53,213.61,212.6,212.95,45690.0,181.4683,181.5363,180.6779,180.9754,45690.0
2018-04-25 11:40:00,212.91,213.44,212.73,212.85,58342.0,180.9414,181.3918,180.7884,180.8904,58342.0
2018-04-25 11:45:00,212.88,213.52,212.66,212.66,18722.0,180.9159,181.4598,180.7289,180.7289,18722.0
2018-04-25 11:50:00,212.54,212.97,212.4,212.64,21228.0,180.6269,180.9924,180.5079,180.7119,21228.0
2018-04-25 11:55:00,212.49,213.28,212.49,212.73,50466.0,180.5844,181.2558,180.5844,180.7884,50466.0
2018-04-25 12:00:00,212.73,212.9,212.23,212.29,18459.0,180.7884,180.9329,180.3635,180.4145,18459.0
2018-04-25 12:05:00,212.2,212.76,212.08,212.48,28731.0,180.338,180.8139,180.236,180.5759,28731.0
2018-04-25 12:10:00,212.43,212.51,212.08,212.29,13237.0,180.5334,180.6014,180.236,180.4145,13237.0
2018-04-25 12:15:00,212.44,212.75,212.39,212.52,14200.0,180.5419,180.8054,180.4994,180.6099,14200.0
2018-04-25 12:20:00,212.58,213.12,212.47,213.03,16509.0,180.6609,181.1198,180.5674,181.0433,16509.0
2018-04-25 12:25:00,213.02,213.43,212.93,213.09,14780.0,181.0348,181.3833,180.9584,181.0943,14780.0
2018-04-25 12:30:00,212.97,213.89,212.9,213.78,17140.0,180.9924,181.7742,180.9329,181.6807,17140.0
2018-04-25 12:35:00,213.75,214.34,213.7,214.26,21542.0,181.6552,182.1566,181.6127,182.0887,21542.0
2018-04-25 12:40:00,214.26,214.77,214.05,214.38,24486.0,182.0887,182.5221,181.9102,182.1906,24486.0
2018-04-25 12:45:00,214.6,214.68,214.15,214.46,17554.0,182.3776,182.4456,181.9952,182.2586,17554.0
2018-04-25 12:50:00,214.33,215.02,214.31,214.89,23459.0,182.1482,182.7345,182.1312,182.6241,23459.0
2018-04-25 12:55:00,215.0,215.08,214.29,214.29,40527.0,182.7175,182.7855,182.1142,182.1142,40527.0
2018-04-25 13:00:00,214.34,214.66,214.06,214.07,12250.0,182.1566,182.4286,181.9187,181.9272,12250.0
2018-04-25 13:05:00,214.12,215.1,214.11,214.67,19938.0,181.9697,182.8025,181.9612,182.4371,19938.0
2018-04-25 13:10:00,214.67,214.91,214.34,214.88,27909.0,182.4371,182.6411,182.1566,182.6156,27909.0
2018-04-25 13:15:00,214.8,215.0,214.6,214.78,16968.0,182.5476,182.7175,182.3776,182.5306,16968.0
2018-04-25 13:20:00,214.69,215.0,214.62,214.97,9581.0,182.4541,182.7175,182.3946,182.6921,9581.0
2018-04-25 13:25:00,214.94,215.12,214.64,214.69,65451.0,182.6666,182.8195,182.4116,182.4541,65451.0
2018-04-25 13:30:00,214.69,214.95,214.39,214.95,29417.0,182.4541,182.6751,182.1991,182.6751,29417.0
2018-04-25 13:35:00,214.92,215.15,214.75,214.76,19591.0,182.6496,182.845,182.5051,182.5136,19591.0
2018-04-25 13:40:00,214.83,214.85,214.32,214.83,61840.0,182.5731,182.5901,182.1397,182.5731,61840.0
2018-04-25 13:45:00,214.8,215.02,214.38,214.95,103658.0,182.5476,182.7345,182.1906,182.6751,103658.0
2018-04-25 13:50:00,214.95,214.98,214.71,214.82,15562.0,182.6751,182.7006,182.4711,182.5646,15562.0
2018-04-25 13:55:00,214.91,215.24,214.63,214.88,65507.0,182.6411,182.9215,182.4031,182.6156,65507.0
2018-04-25 14:00:00,214.95,215.14,214.68,214.86,38380.0,182.6751,182.8365,182.4456,182.5986,38380.0
2018-04-25 14:05:00,214.83,214.87,214.25,214.44,17876.0,182.5731,182.6071,182.0802,182.2416,17876.0
2018-04-25 14:10:00,214.45,214.61,214.05,214.61,71006.0,182.2501,182.3861,181.9102,182.3861,71006.0
2018-04-25 14:15:00,214.6,214.61,213.73,213.92,30745.0,182.3776,182.3861,181.6382,181.7997,30745.0
2018-04-25 14:20:00,214.1,214.28,213.76,213.84,58042.0,181.9527,182.1057,181.6637,181.7317,58042.0
2018-04-25 14:25:00,213.85,214.28,213.84,214.0,19303.0,181.7402,182.1057,181.7317,181.8677,19303.0
2018-04-25 14:30:00,214.05,214.76,214.0,214.6,27512.0,181.9102,182.5136,181.8677,182.3776,27512.0
2018-04-25 14:35:00,214.56,215.13,214.47,214.87,26136.0,182.3436,182.828,182.2671,182.6071,26136.0
2018-04-25 14:40:00,215.02,215.05,214.54,214.9,36304.0,182.7345,182.76,182.3266,182.6326,36304.0
2018-04-25 14:45:00,214.78,215.03,214.46,214.97,23396.0,182.5306,182.743,182.2586,182.6921,23396.0
2018-04-25 14:50:00,214.9,214.93,214.66,214.7,14908.0,182.6326,182.6581,182.4286,182.4626,14908.0
2018-04-25 14:55:00,214.68,214.99,214.5,214.95,19373.0,182.4456,182.7091,182.2926,182.6751,19373.0
2018-04-25 15:00:00,214.98,215.68,214.98,215.65,30008.0,182.7006,183.2954,182.7006,183.27,30008.0
2018-04-25 15:05:00,215.67,215.67,215.17,215.44,35008.0,183.2869,183.2869,182.862,183.0915,35008.0
2018-04-25 15:10:00,215.44,216.11,215.43,215.61,71376.0,183.0915,183.6609,183.083,183.236,71376.0
2018-04-25 15:15:00,215.6,215.84,214.45,214.45,37156.0,183.2275,183.4314,182.2501,182.2501,37156.0
2018-04-25 15:20:00,214.5,215.28,214.5,215.26,34649.0,182.2926,182.9555,182.2926,182.9385,34649.0
2018-04-25 15:25:00,215.19,215.34,214.75,214.99,29419.0,182.879,183.0065,182.5051,182.7091,29419.0
2018-04-25 15:30:00,215.02,215.1,214.38,214.55,33242.0,182.7345,182.8025,182.1906,182.3351,33242.0
2018-04-25 15:35:00,214.55,215.05,214.54,214.94,80048.0,182.3351,182.76,182.3266,182.6666,80048.0
2018-04-25 15:40:00,214.94,215.08,214.61,214.83,105275.0,182.6666,182.7855,182.3861,182.5731,105275.0
2018-04-25 15:45:00,214.81,214.81,213.67,213.74,121230.0,182.5561,182.5561,181.5873,181.6467,121230.0
2018-04-25 15:50:00,213.73,214.08,213.63,213.98,70586.0,181.6382,181.9357,181.5533,181.8507,70586.0
2018-04-25 15:55:00,213.97,215.05,213.93,214.51,166627.0,181.8422,182.76,181.8082,182.3011,166627.0
2018-04-26 09:30:00,214.92,215.52,213.1,213.34,39160.0,182.6496,183.1595,181.1028,181.3068,39160.0
2018-04-26 09:35:00,213.41,213.59,212.01,212.41,28564.0,181.3663,181.5193,180.1765,180.5164,28564.0
2018-04-26 09:40:00,212.68,212.75,211.43,212.11,36129.0,180.7459,180.8054,179.6836,180.2615,36129.0
2018-04-26 09:45:00,211.94,212.97,211.39,212.67,42787.0,180.117,180.9924,179.6496,180.7374,42787.0
2018-04-26 09:50:00,212.65,212.86,211.79,212.86,51768.0,180.7204,180.8989,179.9895,180.8989,51768.0
2018-04-26 09:55:00,212.7,213.01,212.27,212.48,35409.0,180.7629,181.0263,180.3975,180.5759,35409.0
2018-04-26 10:00:00,212.55,212.98,212.02,212.93,20828.0,180.6354,181.0009,180.185,180.9584,20828.0
2018-04-26 10:05:00,212.99,213.59,212.77,212.79,26276.0,181.0094,181.5193,180.8224,180.8394,26276.0
2018-04-26 10:10:00,212.76,213.01,212.54,212.58,30106.0,180.8139,181.0263,180.6269,180.6609,30106.0
2018-04-26 10:15:00,212.55,212.74,211.83,211.9,42032.0,180.6354,180.7969,180.0235,180.083,42032.0
2018-04-26 10:20:00,211.77,212.28,211.75,212.25,44143.0,179.9725,180.406,179.9555,180.3805,44143.0
2018-04-26 10:25:00,212.28,213.15,212.2,212.86,53071.0,180.406,181.1453,180.338,180.8989,53071.0
2018-04-26 10:30:00,212.96,213.38,212.93,213.06,25920.0,180.9839,181.3408,180.9584,181.0688,25920.0
2018-04-26 10:35:00,213.06,213.77,213.05,213.58,28506.0,181.0688,181.6722,181.0603,181.5108,28506.0
2018-04-26 10:40:00,213.64,213.69,213.16,213.55,35702.0,181.5618,181.6042,181.1538,181.4853,35702.0
2018-04-26 10:45:00,213.53,213.67,212.9,213.16,14463.0,181.4683,181.5873,180.9329,181.1538,14463.0
2018-04-26 10:50:00,213.09,213.48,212.76,212.84,18509.0,181.0943,181.4258,180.8139,180.8819,18509.0
2018-04-26 10:55:00,212.83,212.95,212.38,212.75,24646.0,180.8734,180.9754,180.4909,180.8054,24646.0
2018-04-26 11:00:00,212.72,213.06,212.65,212.98,24215.0,180.7799,181.0688,180.7204,181.0009,24215.0
2018-04-26 11:05:00,212.96,213.17,212.31,212.31,10621.0,180.9839,181.1623,180.4315,180.4315,10621.0
2018-04-26 11:10:00,212.27,212.37,211.5,211.5,18271.0,180.3975,180.4824,179.7431,179.7431,18271.0
2018-04-26 11:15:00,211.54,211.65,211.13,211.21,12486.0,179.7771,179.8706,179.4286,179.4966,12486.0
2018-04-26 11:20:00,211.18,211.39,210.89,211.39,21082.0,179.4711,179.6496,179.2247,179.6496,21082.0
2018-04-26 11:25:00,211.47,211.75,211.44,211.56,11614.0,179.7176,179.9555,179.6921,179.7941,11614.0
2018-04-26 11:30:00,211.57,211.66,211.15,211.34,19027.0,179.8026,179.8791,179.4456,179.6071,19027.0
2018-04-26 11:35:00,211.34,211.84,211.33,211.68,19448.0,179.6071,180.032,179.5986,179.8961,19448.0
2018-04-26 11:40:00,211.63,211.89,211.45,211.51,14530.0,179.8536,180.0745,179.7006,179.7516,14530.0
2018-04-26 11:45:00,211.51,211.51,210.87,210.92,38949.0,179.7516,179.7516,179.2077,179.2502,38949.0
2018-04-26 11:50:00,210.77,210.86,210.46,210.69,13817.0,179.1227,179.1992,178.8592,179.0547,13817.0
2018-04-26 11:55:00,210.72,211.44,210.71,211.42,17188.0,179.0802,179.6921,179.0717,179.6751,17188.0
2018-04-26 12:00:00,211.45,211.9,211.38,211.55,29863.0,179.7006,180.083,179.6411,179.7856,29863.0
2018-04-26 12:05:00,211.67,211.68,211.4,211.53,7066.0,179.8876,179.8961,179.6581,179.7686,7066.0
2018-04-26 12:10:00,211.53,211.86,211.4,211.72,12496.0,179.7686,180.049,179.6581,179.93,12496.0
2018-04-26 12:15:00,211.81,211.85,211.5,211.5,18173.0,180.0065,180.0405,179.7431,179.7431,18173.0
2018-04-26 12:20:00,211.49,211.77,211.42,211.68,12545.0,179.7346,179.9725,179.6751,179.8961,12545.0
2018-04-26 12:25:00,211.62,212.0,211.62,211.69,13172.0,179.8451,180.168,179.8451,179.9045,13172.0
2018-04-26 12:30:00,211.76,211.9,211.62,211.7,17242.0,179.964,180.083,179.8451,179.913,17242.0
2018-04-26 12:35:00,211.7,211.77,211.62,211.74,25975.0,179.913,179.9725,179.8451,179.947,25975.0
2018-04-26 12:40:00,211.71,211.9,211.64,211.89,21830.0,179.9215,180.083,179.8621,180.0745,21830.0
2018-04-26 12:45:00,211.89,212.32,211.82,212.15,12348.0,180.0745,180.44,180.015,180.2955,12348.0
2018-04-26 12:50:00,212.08,212.2,211.94,212.15,26494.0,180.236,180.338,180.117,180.2955,26494.0
2018-04-26 12:55:00,212.19,212.8,212.13,212.14,17662.0,180.3295,180.8479,180.2785,180.287,17662.0
2018-04-26 13:00:00,212.18,212.68,212.18,212.58,9378.0,180.321,180.7459,180.321,180.6609,9378.0
2018-04-26 13:05:00,212.57,212.57,212.26,212.54,13110.0,180.6524,180.6524,180.389,180.6269,13110.0
2018-04-26 13:10:00,212.56,213.03,212.41,212.99,13898.0,180.6439,181.0433,180.5164,181.0094,13898.0
2018-04-26 13:15:00,213.03,213.34,212.95,213.34,10979.0,181.0433,181.3068,180.9754,181.3068,10979.0
2018-04-26 13:20:00,213.3,213.42,213.18,213.42,18427.0,181.2728,181.3748,181.1708,181.3748,18427.0
2018-04-26 13:25:00,213.39,213.59,213.34,213.53,19169.0,181.3493,181.5193,181.3068,181.4683,19169.0
2018-04-26 13:30:00,213.56,213.68,213.45,213.53,25105.0,181.4938,181.5957,181.4003,181.4683,25105.0
2018-04-26 13:35:00,213.58,213.74,213.46,213.7,18774.0,181.5108,181.6467,181.4088,181.6127,18774.0
2018-04-26 13:40:00,213.7,213.97,213.7,213.96,20325.0,181.6127,181.8422,181.6127,181.8337,20325.0
2018-04-26 13:45:00,213.99,214.19,213.73,214.01,12143.0,181.8592,182.0292,181.6382,181.8762,12143.0
2018-04-26 13:50:00,213.98,214.1,213.71,213.72,13647.0,181.8507,181.9527,181.6212,181.6297,13647.0
2018-04-26 13:55:00,213.72,213.8,213.36,213.44,14715.0,181.6297,181.6977,181.3238,181.3918,14715.0
2018-04-26 14:00:00,213.39,213.75,213.28,213.72,14540.0,181.3493,181.6552,181.2558,181.6297,14540.0
2018-04-26 14:05:00,213.68,213.68,213.22,213.32,16282.0,181.5957,181.5957,181.2048,181.2898,16282.0
2018-04-26 14:10:00,213.36,213.41,213.19,213.29,17511.0,181.3238,181.3663,181.1793,181.2643,17511.0
2018-04-26 14:15:00,213.29,213.42,213.12,213.12,17957.0,181.2643,181.3748,181.1198,181.1198,17957.0
2018-04-26 14:20:00,213.21,213.21,212.72,212.77,7983.0,181.1963,181.1963,180.7799,180.8224,7983.0
2018-04-26 14:25:00,212.81,212.81,212.61,212.71,9472.0,180.8564,180.8564,180.6864,180.7714,9472.0
2018-04-26 14:30:00,212.73,212.73,212.49,212.62,13870.0,180.7884,180.7884,180.5844,180.6949,13870.0
2018-04-26 14:35:00,212.65,212.76,212.47,212.55,13717.0,180.7204,180.8139,180.5674,180.6354,13717.0
2018-04-26 14:40:00,212.6,213.05,212.57,212.95,13879.0,180.6779,181.0603,180.6524,180.9754,13879.0
2018-04-26 14:45:00,212.91,213.02,212.71,212.84,9700.0,180.9414,181.0348,180.7714,180.8819,9700.0
2018-04-26 14:50:00,212.79,212.88,212.56,212.56,15822.0,180.8394,180.9159,180.6439,180.6439,15822.0
2018-04-26 14:55:00,212.55,212.58,212.04,212.18,15172.0,180.6354,180.6609,180.202,180.321,15172.0
2018-04-26 15:00:00,212.13,212.29,212.12,212.12,16621.0,180.2785,180.4145,180.27,180.27,16621.0
2018-04-26 15:05:00,212.13,212.18,211.63,211.65,19988.0,180.2785,180.321,179.8536,179.8706,19988.0
2018-04-26 15:10:00,211.65,211.82,211.45,211.62,27838.0,179.8706,180.015,179.7006,179.8451,27838.0
2018-04-26 15:15:00,211.6,211.68,211.43,211.52,20476.0,179.8281,179.8961,179.6836,179.7601,20476.0
2018-04-26 15:20:00,211.52,211.61,211.32,211.45,36725.0,179.7601,179.8366,179.5901,179.7006,36725.0
2018-04-26 15:25:00,211.53,211.65,211.08,211.31,30408.0,179.7686,179.8706,179.3861,179.5816,30408.0
2018-04-26 15:30:00,211.29,211.46,211.15,211.42,35257.0,179.5646,179.7091,179.4456,179.6751,35257.0
2018-04-26 15:35:00,211.44,211.67,211.35,211.65,35082.0,179.6921,179.8876,179.6156,179.8706,35082.0
2018-04-26 15:40:00,211.66,212.09,211.56,211.83,54891.0,179.8791,180.2445,179.7941,180.0235,54891.0
2018-04-26 15:45:00,211.82,211.94,211.42,211.58,79705.0,180.015,180.117,179.6751,179.8111,79705.0
2018-04-26 15:50:00,211.55,212.14,211.4,212.14,49978.0,179.7856,180.287,179.6581,180.287,49978.0
2018-04-26 15:55:00,212.09,212.22,211.64,211.76,95685.0,180.2445,180.355,179.8621,179.964,95685.0
2018-04-27 09:30:00,211.74,212.0,210.12,210.79,35906.0,179.947,180.168,178.5703,179.1397,35906.0
2018-04-27 09:35:00,210.4,210.4,209.88,210.07,17348.0,178.8082,178.8082,178.3663,178.5278,17348.0
2018-04-27 09:40:00,210.16,210.92,210.16,210.69,14905.0,178.6043,179.2502,178.6043,179.0547,14905.0
2018-04-27 09:45:00,210.51,210.51,209.83,210.05,15141.0,178.9017,178.9017,178.3238,178.5108,15141.0
2018-04-27 09:50:00,210.05,210.26,209.72,209.82,22892.0,178.5108,178.6893,178.2303,178.3153,22892.0
2018-04-27 09:55:00,209.76,210.2,209.76,210.1,21373.0,178.2643,178.6383,178.2643,178.5533,21373.0
2018-04-27 10:00:00,210.09,210.18,209.81,209.81,12741.0,178.5448,178.6213,178.3068,178.3068,12741.0
2018-04-27 10:05:00,209.88,209.91,209.42,209.42,21545.0,178.3663,178.3918,177.9754,177.9754,21545.0
2018-04-27 10:10:00,209.4,209.46,209.1,209.1,20934.0,177.9584,178.0094,177.7034,177.7034,20934.0
2018-04-27 10:15:00,209.1,209.24,208.64,208.83,17147.0,177.7034,177.8224,177.3125,177.474,17147.0
2018-04-27 10:20:00,208.86,208.86,208.03,208.18,30588.0,177.4995,177.4995,176.7941,176.9216,30588.0
2018-04-27 10:25:00,208.16,208.55,208.14,208.22,18992.0,176.9046,177.236,176.8876,176.9556,18992.0
2018-04-27 10:30:00,208.17,208.18,207.7,207.77,15389.0,176.9131,176.9216,176.5137,176.5731,15389.0
2018-04-27 10:35:00,207.83,207.97,207.44,207.53,19758.0,176.6241,176.7431,176.2927,176.3692,19758.0
2018-04-27 10:40:00,207.49,207.53,207.24,207.35,10272.0,176.3352,176.3692,176.1227,176.2162,10272.0
2018-04-27 10:45:00,207.3,207.46,207.21,207.3,7344.0,176.1737,176.3097,176.0972,176.1737,7344.0
2018-04-27 10:50:00,207.27,207.55,207.15,207.43,17768.0,176.1482,176.3862,176.0462,176.2842,17768.0
2018-04-27 10:55:00,207.37,207.42,207.15,207.24,18585.0,176.2332,176.2757,176.0462,176.1227,18585.0
2018-04-27 11:00:00,207.23,207.67,207.21,207.61,18926.0,176.1142,176.4882,176.0972,176.4372,18926.0
2018-04-27 11:05:00,207.6,207.71,207.33,207.56,13158.0,176.4287,176.5221,176.1992,176.3947,13158.0
2018-04-27 11:10:00,207.51,207.66,207.3,207.56,13902.0,176.3522,176.4797,176.1737,176.3947,13902.0
2018-04-27 11:15:00,207.56,207.7,207.31,207.31,16744.0,176.3947,176.5137,176.1822,176.1822,16744.0
2018-04-27 11:20:00,207.32,207.42,207.08,207.2,19675.0,176.1907,176.2757,175.9867,176.0887,19675.0
2018-04-27 11:25:00,207.14,207.18,207.05,207.15,12242.0,176.0377,176.0717,175.9612,176.0462,12242.0
2018-04-27 11:30:00,207.15,207.15,206.86,206.93,16685.0,176.0462,176.0462,175.7998,175.8593,16685.0
2018-04-27 11:35:00,206.9,206.95,206.5,206.5,12704.0,175.8338,175.8763,175.4938,175.4938,12704.0
2018-04-27 11:40:00,206.49,206.7,206.27,206.69,21085.0,175.4853,175.6638,175.2984,175.6553,21085.0
2018-04-27 11:45:00,206.69,206.72,206.47,206.66,10072.0,175.6553,175.6808,175.4683,175.6298,10072.0
2018-04-27 11:50:00,206.65,206.75,206.59,206.64,8394.0,175.6213,175.7063,175.5703,175.6128,8394.0
2018-04-27 11:55:00,206.59,206.64,206.29,206.31,10538.0,175.5703,175.6128,175.3154,175.3324,10538.0
2018-04-27 12:00:00,206.33,206.57,206.33,206.5,10063.0,175.3494,175.5533,175.3494,175.4938,10063.0
2018-04-27 12:05:00,206.45,206.45,205.88,205.99,26366.0,175.4513,175.4513,174.9669,175.0604,26366.0
2018-04-27 12:10:00,206.0,206.01,205.73,205.87,25992.0,175.0689,175.0774,174.8394,174.9584,25992.0
2018-04-27 12:15:00,205.87,205.87,205.51,205.71,25142.0,174.9584,174.9584,174.6525,174.8225,25142.0
2018-04-27 12:20:00,205.67,205.7,205.45,205.46,14794.0,174.7885,174.814,174.6015,174.61,14794.0
2018-04-27 12:25:00,205.52,205.67,205.19,205.67,27569.0,174.661,174.7885,174.3805,174.7885,27569.0
2018-04-27 12:30:00,205.66,205.7,205.2,205.2,15430.0,174.78,174.814,174.389,174.389,15430.0
2018-04-27 12:35:00,205.22,205.32,205.19,205.28,18073.0,174.406,174.491,174.3805,174.457,18073.0
2018-04-27 12:40:00,205.25,205.33,205.08,205.3,27466.0,174.4315,174.4995,174.287,174.474,27466.0
2018-04-27 12:45:00,205.27,205.45,205.26,205.29,16807.0,174.4485,174.6015,174.44,174.4655,16807.0
2018-04-27 12:50:00,205.33,205.33,205.13,205.14,9161.0,174.4995,174.4995,174.3295,174.338,9161.0
2018-04-27 12:55:00,205.19,205.29,205.1,205.1,12338.0,174.3805,174.4655,174.304,174.304,12338.0
2018-04-27 13:00:00,205.1,205.5,205.02,205.41,20717.0,174.304,174.644,174.2361,174.5675,20717.0
2018-04-27 13:05:00,205.42,205.63,205.42,205.56,12545.0,174.576,174.7545,174.576,174.695,12545.0
2018-04-27 13:10:00,205.55,205.58,205.25,205.28,7850.0,174.6865,174.712,174.4315,174.457,7850.0
2018-04-27 13:15:00,205.25,205.29,205.07,205.24,7861.0,174.4315,174.4655,174.2785,174.423,7861.0
2018-04-27 13:20:00,205.2,205.34,205.15,205.25,12084.0,174.389,174.508,174.3465,174.4315,12084.0
2018-04-27 13:25:00,205.27,205.28,205.14,205.15,11523.0,174.4485,174.457,174.338,174.3465,11523.0
2018-04-27 13:30:00,205.14,205.28,205.1,205.26,19129.0,174.338,174.457,174.304,174.44,19129.0
2018-04-27 13:35:00,205.28,205.45,205.22,205.27,16589.0,174.457,174.6015,174.406,174.4485,16589.0
2018-04-27 13:40:00,205.24,205.38,205.18,205.34,16318.0,174.423,174.542,174.372,174.508,16318.0
2018-04-27 13:45:00,205.34,205.39,204.92,204.93,15758.0,174.508,174.5505,174.1511,174.1596,15758.0
2018-04-27 13:50:00,204.93,205.25,204.93,205.24,9888.0,174.1596,174.4315,174.1596,174.423,9888.0
2018-04-27 13:55:00,205.26,205.26,205.06,205.06,11621.0,174.44,174.44,174.27,174.27,11621.0
2018-04-27 14:00:00,205.1,205.33,205.01,205.31,10465.0,174.304,174.4995,174.2276,174.4825,10465.0
2018-04-27 14:05:00,205.34,205.4,205.24,205.28,13935.0,174.508,174.559,174.423,174.457,13935.0
2018-04-27 14:10:00,205.25,205.41,205.25,205.35,5880.0,174.4315,174.5675,174.4315,174.5165,5880.0
2018-04-27 14:15:00,205.35,205.46,205.34,205.37,12050.0,174.5165,174.61,174.508,174.5335,12050.0
2018-04-27 14:20:00,205.35,205.51,205.34,205.41,15969.0,174.5165,174.6525,174.508,174.5675,15969.0
2018-04-27 14:25:00,205.43,205.46,205.18,205.25,26094.0,174.5845,174.61,174.372,174.4315,26094.0
2018-04-27 14:30:00,205.25,205.29,204.93,205.06,17231.0,174.4315,174.4655,174.1596,174.27,17231.0
2018-04-27 14:35:00,205.04,205.04,204.74,204.76,10607.0,174.2531,174.2531,173.9981,174.0151,10607.0
2018-04-27 14:40:00,204.75,204.79,204.58,204.75,16838.0,174.0066,174.0406,173.8621,174.0066,16838.0
2018-04-27 14:45:00,204.77,204.78,204.51,204.56,19521.0,174.0236,174.0321,173.8026,173.8451,19521.0
2018-04-27 14:50:00,204.51,204.58,204.1,204.22,26778.0,173.8026,173.8621,173.4542,173.5562,26778.0
2018-04-27 14:55:00,204.26,204.3,204.09,204.12,17696.0,173.5902,173.6242,173.4457,173.4712,17696.0
2018-04-27 15:00:00,204.09,204.33,203.89,204.26,27213.0,173.4457,173.6497,173.2757,173.5902,27213.0
2018-04-27 15:05:00,204.23,204.3,203.98,204.01,17573.0,173.5647,173.6242,173.3522,173.3777,17573.0
2018-04-27 15:10:00,204.01,204.11,203.92,203.95,23135.0,173.3777,173.4627,173.3012,173.3267,23135.0
2018-04-27 15:15:00,203.96,204.0,203.58,203.58,18885.0,173.3352,173.3692,173.0123,173.0123,18885.0
2018-04-27 15:20:00,203.61,203.81,203.28,203.74,51618.0,173.0378,173.2077,172.7573,173.1482,51618.0
2018-04-27 15:25:00,203.71,203.82,203.6,203.77,16015.0,173.1228,173.2162,173.0293,173.1737,16015.0
2018-04-27 15:30:00,203.76,204.0,203.76,203.94,27417.0,173.1652,173.3692,173.1652,173.3182,27417.0
2018-04-27 15:35:00,203.95,203.95,203.45,203.51,52916.0,173.3267,173.3267,172.9018,172.9528,52916.0
2018-04-27 15:40:00,203.49,203.58,203.34,203.45,54659.0,172.9358,173.0123,172.8083,172.9018,54659.0
2018-04-27 15:45:00,203.48,203.69,203.44,203.46,68117.0,172.9273,173.1058,172.8933,172.9103,68117.0
2018-04-27 15:50:00,203.46,203.61,203.37,203.49,58885.0,172.9103,173.0378,172.8338,172.9358,58885.0
2018-04-27 15:55:00,203.49,203.74,203.43,203.7,92143.0,172.9358,173.1482,172.8848,173.1143,92143.0
2018-04-30 09:30:00,203.79,204.42,203.79,204.02,21823.0,173.1907,173.7261,173.1907,173.3862,21823.0
2018-04-30 09:35:00,203.99,204.13,203.62,204.03,28427.0,173.3607,173.4797,173.0463,173.3947,28427.0
2018-04-30 09:40:00,204.08,204.52,203.91,204.52,28920.0,173.4372,173.8111,173.2927,173.8111,28920.0
2018-04-30 09:45:00,204.53,204.78,204.36,204.74,23946.0,173.8196,174.0321,173.6752,173.9981,23946.0
2018-04-30 09:50:00,204.66,205.16,204.62,205.01,17183.0,173.9301,174.355,173.8961,174.2276,17183.0
2018-04-30 09:55:00,204.93,205.25,203.8,203.8,47227.0,174.1596,174.4315,173.1992,173.1992,47227.0
2018-04-30 10:00:00,203.66,204.2,203.61,204.04,18807.0,173.0803,173.5392,173.0378,173.4032,18807.0
2018-04-30 10:05:00,204.11,204.29,203.72,203.95,16797.0,173.4627,173.6157,173.1313,173.3267,16797.0
2018-04-30 10:10:00,203.84,203.84,203.3,203.45,22124.0,173.2332,173.2332,172.7743,172.9018,22124.0
2018-04-30 10:15:00,203.46,203.5,202.52,202.7,34128.0,172.9103,172.9443,172.1114,172.2644,34128.0
2018-04-30 10:20:00,202.71,203.16,202.3,202.58,37537.0,172.2729,172.6553,171.9245,172.1624,37537.0
2018-04-30 10:25:00,202.48,202.92,202.19,202.69,20308.0,172.0774,172.4514,171.831,172.2559,20308.0
2018-04-30 10:30:00,202.7,202.99,202.69,202.86,13235.0,172.2644,172.5109,172.2559,172.4004,13235.0
2018-04-30 10:35:00,202.93,203.08,202.7,202.95,10850.0,172.4599,172.5873,172.2644,172.4769,10850.0
2018-04-30 10:40:00,202.93,203.33,202.84,202.9,8750.0,172.4599,172.7998,172.3834,172.4344,8750.0
2018-04-30 10:45:00,202.94,203.04,202.59,202.92,11740.0,172.4684,172.5534,172.1709,172.4514,11740.0
2018-04-30 10:50:00,202.86,202.94,202.54,202.91,5837.0,172.4004,172.4684,172.1284,172.4429,5837.0
2018-04-30 10:55:00,202.94,203.17,202.64,203.06,9619.0,172.4684,172.6638,172.2134,172.5704,9619.0
2018-04-30 11:00:00,203.06,203.39,203.05,203.24,8848.0,172.5704,172.8508,172.5619,172.7233,8848.0
2018-04-30 11:05:00,203.19,203.7,203.15,203.7,12388.0,172.6808,173.1143,172.6468,173.1143,12388.0
2018-04-30 11:10:00,203.74,203.98,203.64,203.98,23248.0,173.1482,173.3522,173.0633,173.3522,23248.0
2018-04-30 11:15:00,203.93,204.0,203.68,203.68,10181.0,173.3097,173.3692,173.0973,173.0973,10181.0
2018-04-30 11:20:00,203.63,203.63,203.34,203.49,24973.0,173.0548,173.0548,172.8083,172.9358,24973.0
2018-04-30 11:25:00,203.48,203.66,203.21,203.65,10773.0,172.9273,173.0803,172.6978,173.0718,10773.0
2018-04-30 11:30:00,203.62,203.75,203.4,203.63,13741.0,173.0463,173.1567,172.8593,173.0548,13741.0
2018-04-30 11:35:00,203.64,203.7,203.1,203.23,5400.0,173.0633,173.1143,172.6043,172.7148,5400.0
2018-04-30 11:40:00,203.28,203.43,202.9,203.43,8522.0,172.7573,172.8848,172.4344,172.8848,8522.0
2018-04-30 11:45:00,203.44,203.5,203.21,203.21,7636.0,172.8933,172.9443,172.6978,172.6978,7636.0
2018-04-30 11:50:00,203.28,203.5,202.72,202.75,27825.0,172.7573,172.9443,172.2814,172.3069,27825.0
2018-04-30 11:55:00,202.86,203.04,202.61,202.61,5198.0,172.4004,172.5534,172.1879,172.1879,5198.0
2018-04-30 12:00:00,202.57,202.95,202.47,202.59,13582.0,172.1539,172.4769,172.0689,172.1709,13582.0
2018-04-30 12:05:00,202.58,202.81,202.48,202.58,9181.0,172.1624,172.3579,172.0774,172.1624,9181.0
2018-04-30 12:10:00,202.65,202.65,202.21,202.21,11788.0,172.2219,172.2219,171.848,171.848,11788.0
2018-04-30 12:15:00,202.35,202.36,202.0,202.36,13486.0,171.967,171.9755,171.6695,171.9755,13486.0
2018-04-30 12:20:00,202.37,202.5,202.15,202.24,9850.0,171.984,172.0944,171.797,171.8735,9850.0
2018-04-30 12:25:00,202.24,202.53,202.24,202.48,4717.0,171.8735,172.1199,171.8735,172.0774,4717.0
2018-04-30 12:30:00,202.5,202.5,202.28,202.37,7043.0,172.0944,172.0944,171.9075,171.984,7043.0
2018-04-30 12:35:00,202.34,202.45,202.24,202.45,10534.0,171.9585,172.0519,171.8735,172.0519,10534.0
2018-04-30 12:40:00,202.51,202.58,202.33,202.4,4701.0,172.1029,172.1624,171.95,172.0095,4701.0
2018-04-30 12:45:00,202.39,202.39,202.19,202.27,6519.0,172.001,172.001,171.831,171.899,6519.0
2018-04-30 12:50:00,202.35,202.4,201.95,202.05,8856.0,171.967,172.0095,171.627,171.712,8856.0
2018-04-30 12:55:00,202.1,202.5,202.09,202.42,4193.0,171.7545,172.0944,171.746,172.0264,4193.0
2018-04-30 13:00:00,202.45,202.64,202.28,202.35,5375.0,172.0519,172.2134,171.9075,171.967,5375.0
2018-04-30 13:05:00,202.36,202.45,202.1,202.26,7784.0,171.9755,172.0519,171.7545,171.8905,7784.0
2018-04-30 13:10:00,202.21,202.23,201.79,201.92,8700.0,171.848,171.865,171.491,171.6015,8700.0
2018-04-30 13:15:00,201.95,202.29,201.95,202.07,3350.0,171.627,171.916,171.627,171.729,3350.0
2018-04-30 13:20:00,202.03,202.26,202.01,202.11,4101.0,171.695,171.8905,171.678,171.763,4101.0
2018-04-30 13:25:00,202.15,202.17,201.94,201.94,5200.0,171.797,171.814,171.6185,171.6185,5200.0
2018-04-30 13:30:00,201.99,202.61,201.9,202.61,30356.0,171.661,172.1879,171.5845,172.1879,30356.0
2018-04-30 13:35:00,202.67,202.83,202.38,202.38,26208.0,172.2389,172.3749,171.9925,171.9925,26208.0
2018-04-30 13:40:00,202.37,202.63,202.08,202.09,18030.0,171.984,172.2049,171.7375,171.746,18030.0
2018-04-30 13:45:00,202.19,202.63,202.06,202.52,17226.0,171.831,172.2049,171.7205,172.1114,17226.0
2018-04-30 13:50:00,202.53,202.81,202.52,202.52,13114.0,172.1199,172.3579,172.1114,172.1114,13114.0
2018-04-30 13:55:00,202.46,202.75,202.34,202.68,18743.0,172.0604,172.3069,171.9585,172.2474,18743.0
2018-04-30 14:00:00,202.69,202.69,202.22,202.31,12239.0,172.2559,172.2559,171.8565,171.933,12239.0
2018-04-30 14:05:00,202.31,202.42,201.93,202.06,10073.0,171.933,172.0264,171.61,171.7205,10073.0
2018-04-30 14:10:00,202.03,202.15,201.74,202.15,15405.0,171.695,171.797,171.4486,171.797,15405.0
2018-04-30 14:15:00,202.09,202.33,202.07,202.28,10103.0,171.746,171.95,171.729,171.9075,10103.0
2018-04-30 14:20:00,202.32,202.65,202.32,202.48,7896.0,171.9415,172.2219,171.9415,172.0774,7896.0
2018-04-30 14:25:00,202.51,202.58,202.3,202.31,11492.0,172.1029,172.1624,171.9245,171.933,11492.0
2018-04-30 14:30:00,202.26,202.78,202.05,202.58,30477.0,171.8905,172.3324,171.712,172.1624,30477.0
2018-04-30 14:35:00,202.53,202.74,202.41,202.43,10550.0,172.1199,172.2984,172.0179,172.0349,10550.0
2018-04-30 14:40:00,202.41,202.61,202.23,202.37,13499.0,172.0179,172.1879,171.865,171.984,13499.0
2018-04-30 14:45:00,202.33,202.35,201.99,202.27,18656.0,171.95,171.967,171.661,171.899,18656.0
2018-04-30 14:50:00,202.25,202.4,202.21,202.27,15026.0,171.882,172.0095,171.848,171.899,15026.0
2018-04-30 14:55:00,202.34,202.38,202.02,202.02,9827.0,171.9585,171.9925,171.6865,171.6865,9827.0
2018-04-30 15:00:00,202.04,202.19,201.8,201.8,12289.0,171.7035,171.831,171.4995,171.4995,12289.0
2018-04-30 15:05:00,201.79,202.09,201.74,201.93,17479.0,171.491,171.746,171.4486,171.61,17479.0
2018-04-30 15:10:00,201.94,202.19,201.94,202.05,13923.0,171.6185,171.831,171.6185,171.712,13923.0
2018-04-30 15:15:00,202.09,202.31,201.99,202.2,29010.0,171.746,171.933,171.661,171.8395,29010.0
2018-04-30 15:20:00,202.23,202.25,201.87,201.94,24470.0,171.865,171.882,171.559,171.6185,24470.0
2018-04-30 15:25:00,201.91,201.91,201.51,201.67,21256.0,171.593,171.593,171.2531,171.3891,21256.0
2018-04-30 15:30:00,201.66,202.34,201.66,202.32,27955.0,171.3806,171.9585,171.3806,171.9415,27955.0
2018-04-30 15:35:00,202.31,202.44,202.21,202.34,20740.0,171.933,172.0434,171.848,171.9585,20740.0
2018-04-30 15:40:00,202.29,202.31,201.93,202.01,32793.0,171.916,171.933,171.61,171.678,32793.0
2018-04-30 15:45:00,202.04,202.26,201.94,202.26,48201.0,171.7035,171.8905,171.6185,171.8905,48201.0
2018-04-30 15:50:00,202.25,202.25,201.88,201.92,33465.0,171.882,171.882,171.5675,171.6015,33465.0
2018-04-30 15:55:00,201.92,202.06,201.24,201.36,165550.0,171.6015,171.7205,171.0236,171.1256,165550.0
2018-05-01 09:30:00,201.15,201.15,198.29,199.45,81342.0,170.9471,170.9471,168.5166,169.5024,81342.0
2018-05-01 09:35:00,199.64,199.8,198.86,199.38,24860.0,169.6639,169.7998,169.001,169.4429,24860.0
2018-05-01 09:40:00,199.38,200.02,199.23,199.75,20380.0,169.4429,169.9868,169.3154,169.7574,20380.0
2018-05-01 09:45:00,199.84,200.0,199.61,199.97,17919.0,169.8338,169.9698,169.6384,169.9443,17919.0
2018-05-01 09:50:00,200.0,200.3,198.96,199.02,19352.0,169.9698,170.2248,169.086,169.137,19352.0
2018-05-01 09:55:00,199.14,200.03,198.96,199.9,24471.0,169.2389,169.9953,169.086,169.8848,24471.0
2018-05-01 10:00:00,199.89,199.89,198.36,198.39,30327.0,169.8763,169.8763,168.5761,168.6016,30327.0
2018-05-01 10:05:00,198.45,198.67,197.61,197.99,30039.0,168.6525,168.8395,167.9387,168.2616,30039.0
2018-05-01 10:10:00,197.91,198.34,197.84,198.09,32895.0,168.1936,168.5591,168.1341,168.3466,32895.0
2018-05-01 10:15:00,198.13,198.2,197.7,198.02,22764.0,168.3806,168.4401,168.0152,168.2871,22764.0
2018-05-01 10:20:00,198.01,198.41,197.43,198.0,68666.0,168.2786,168.6186,167.7857,168.2701,68666.0
2018-05-01 10:25:00,197.99,198.06,197.48,197.54,18804.0,168.2616,168.3211,167.8282,167.8792,18804.0
2018-05-01 10:30:00,197.49,197.63,197.11,197.25,16811.0,167.8367,167.9557,167.5137,167.6327,16811.0
2018-05-01 10:35:00,197.16,197.47,197.02,197.38,24764.0,167.5562,167.8197,167.4373,167.7432,24764.0
2018-05-01 10:40:00,197.42,197.74,197.38,197.41,22217.0,167.7772,168.0492,167.7432,167.7687,22217.0
2018-05-01 10:45:00,197.48,197.61,197.13,197.13,23548.0,167.8282,167.9387,167.5307,167.5307,23548.0
2018-05-01 10:50:00,197.1,197.14,196.69,196.73,32772.0,167.5053,167.5392,167.1568,167.1908,32772.0
2018-05-01 10:55:00,196.71,196.95,196.69,196.7,15277.0,167.1738,167.3778,167.1568,167.1653,15277.0
2018-05-01 11:00:00,196.71,196.72,196.2,196.25,14772.0,167.1738,167.1823,166.7404,166.7829,14772.0
2018-05-01 11:05:00,196.28,196.71,196.25,196.59,14356.0,166.8084,167.1738,166.7829,167.0718,14356.0
2018-05-01 11:10:00,196.76,196.78,196.35,196.5,26983.0,167.2163,167.2333,166.8679,166.9953,26983.0
2018-05-01 11:15:00,196.55,196.74,196.5,196.71,10208.0,167.0378,167.1993,166.9953,167.1738,10208.0
2018-05-01 11:20:00,196.73,196.85,196.61,196.65,33112.0,167.1908,167.2928,167.0888,167.1228,33112.0
2018-05-01 11:25:00,196.65,196.76,196.33,196.46,36153.0,167.1228,167.2163,166.8509,166.9613,36153.0
2018-05-01 11:30:00,196.45,196.63,196.36,196.62,19658.0,166.9528,167.1058,166.8764,167.0973,19658.0
2018-05-01 11:35:00,196.59,197.07,196.45,196.67,17613.0,167.0718,167.4798,166.9528,167.1398,17613.0
2018-05-01 11:40:00,196.67,196.82,196.5,196.59,16240.0,167.1398,167.2673,166.9953,167.0718,16240.0
2018-05-01 11:45:00,196.53,196.53,196.25,196.25,39795.0,167.0208,167.0208,166.7829,166.7829,39795.0
2018-05-01 11:50:00,196.26,196.4,196.2,196.33,40750.0,166.7914,166.9104,166.7404,166.8509,40750.0
2018-05-01 11:55:00,196.29,196.45,196.19,196.2,25843.0,166.8169,166.9528,166.7319,166.7404,25843.0
2018-05-01 12:00:00,196.22,196.27,195.63,195.83,68177.0,166.7574,166.7999,166.256,166.4259,68177.0
2018-05-01 12:05:00,195.8,195.88,195.6,195.79,33216.0,166.4004,166.4684,166.2305,166.3919,33216.0
2018-05-01 12:10:00,195.8,196.06,195.61,195.93,10385.0,166.4004,166.6214,166.239,166.5109,10385.0
2018-05-01 12:15:00,195.88,196.31,195.82,196.25,19407.0,166.4684,166.8339,166.4174,166.7829,19407.0
2018-05-01 12:20:00,196.2,196.2,195.94,196.15,20629.0,166.7404,166.7404,166.5194,166.6979,20629.0
2018-05-01 12:25:00,196.18,196.26,196.06,196.06,31567.0,166.7234,166.7914,166.6214,166.6214,31567.0
2018-05-01 12:30:00,196.06,196.27,195.94,196.23,29538.0,166.6214,166.7999,166.5194,166.7659,29538.0
2018-05-01 12:35:00,196.15,196.28,195.99,196.0,15003.0,166.6979,166.8084,166.5619,166.5704,15003.0
2018-05-01 12:40:00,195.99,196.06,195.87,195.97,23165.0,166.5619,166.6214,166.4599,166.5449,23165.0
2018-05-01 12:45:00,195.94,195.94,195.42,195.49,31762.0,166.5194,166.5194,166.0775,166.137,31762.0
2018-05-01 12:50:00,195.52,195.74,195.4,195.52,40697.0,166.1625,166.3495,166.0605,166.1625,40697.0
2018-05-01 12:55:00,195.65,195.65,195.4,195.5,20559.0,166.273,166.273,166.0605,166.1455,20559.0
2018-05-01 13:00:00,195.5,195.5,194.92,195.06,57527.0,166.1455,166.1455,165.6526,165.7716,57527.0
2018-05-01 13:05:00,195.04,195.06,194.56,194.7,51965.0,165.7546,165.7716,165.3466,165.4656,51965.0
2018-05-01 13:10:00,194.74,195.31,194.64,195.12,23117.0,165.4996,165.984,165.4146,165.8226,23117.0
2018-05-01 13:15:00,195.1,195.35,194.95,195.31,47388.0,165.8056,166.018,165.6781,165.984,47388.0
2018-05-01 13:20:00,195.31,195.31,194.97,195.01,21809.0,165.984,165.984,165.6951,165.7291,21809.0
2018-05-01 13:25:00,194.98,195.0,194.74,194.77,19791.0,165.7036,165.7206,165.4996,165.5251,19791.0
2018-05-01 13:30:00,194.75,195.12,194.47,195.12,24663.0,165.5081,165.8226,165.2701,165.8226,24663.0
2018-05-01 13:35:00,195.09,195.46,194.96,195.38,32408.0,165.7971,166.1115,165.6866,166.0435,32408.0
2018-05-01 13:40:00,195.37,195.82,195.16,195.81,23891.0,166.035,166.4174,165.8565,166.4089,23891.0
2018-05-01 13:45:00,195.8,196.27,195.72,196.25,21881.0,166.4004,166.7999,166.3325,166.7829,21881.0
2018-05-01 13:50:00,196.23,196.37,195.81,195.92,18590.0,166.7659,166.8849,166.4089,166.5024,18590.0
2018-05-01 13:55:00,195.95,196.65,195.9,196.6,21172.0,166.5279,167.1228,166.4854,167.0803,21172.0
2018-05-01 14:00:00,196.6,196.87,196.44,196.78,60476.0,167.0803,167.3098,166.9444,167.2333,60476.0
2018-05-01 14:05:00,196.8,196.9,196.6,196.79,22564.0,167.2503,167.3353,167.0803,167.2418,22564.0
2018-05-01 14:10:00,196.8,197.27,196.8,197.14,28696.0,167.2503,167.6497,167.2503,167.5392,28696.0
2018-05-01 14:15:00,197.12,197.39,196.87,197.28,24342.0,167.5222,167.7517,167.3098,167.6582,24342.0
2018-05-01 14:20:00,197.25,197.35,197.14,197.3,24282.0,167.6327,167.7177,167.5392,167.6752,24282.0
2018-05-01 14:25:00,197.32,197.5,197.0,197.06,19622.0,167.6922,167.8452,167.4203,167.4713,19622.0
2018-05-01 14:30:00,197.02,197.09,196.9,196.92,16512.0,167.4373,167.4968,167.3353,167.3523,16512.0
2018-05-01 14:35:00,196.95,196.97,196.35,196.35,12332.0,167.3778,167.3948,166.8679,166.8679,12332.0
2018-05-01 14:40:00,196.39,196.91,196.35,196.9,29815.0,166.9019,167.3438,166.8679,167.3353,29815.0
2018-05-01 14:45:00,196.87,197.52,196.87,197.52,24762.0,167.3098,167.8622,167.3098,167.8622,24762.0
2018-05-01 14:50:00,197.46,197.51,196.97,197.03,17555.0,167.8112,167.8537,167.3948,167.4458,17555.0
2018-05-01 14:55:00,197.06,197.29,197.06,197.26,21964.0,167.4713,167.6667,167.4713,167.6412,21964.0
2018-05-01 15:00:00,197.27,197.45,197.13,197.22,28124.0,167.6497,167.8027,167.5307,167.6072,28124.0
2018-05-01 15:05:00,197.16,197.38,197.16,197.36,25293.0,167.5562,167.7432,167.5562,167.7262,25293.0
2018-05-01 15:10:00,197.36,197.37,197.08,197.09,29251.0,167.7262,167.7347,167.4883,167.4968,29251.0
2018-05-01 15:15:00,197.1,197.12,196.86,196.86,21704.0,167.5053,167.5222,167.3013,167.3013,21704.0
2018-05-01 15:20:00,196.86,197.0,196.84,196.88,34945.0,167.3013,167.4203,167.2843,167.3183,34945.0
2018-05-01 15:25:00,196.89,197.17,196.76,197.02,45647.0,167.3268,167.5647,167.2163,167.4373,45647.0
2018-05-01 15:30:00,197.02,197.23,196.9,197.19,26284.0,167.4373,167.6157,167.3353,167.5817,26284.0
2018-05-01 15:35:00,197.19,197.22,196.75,196.83,31144.0,167.5817,167.6072,167.2078,167.2758,31144.0
2018-05-01 15:40:00,196.79,197.19,196.76,197.07,37502.0,167.2418,167.5817,167.2163,167.4798,37502.0
2018-05-01 15:45:00,197.07,197.32,197.07,197.29,43286.0,167.4798,167.6922,167.4798,167.6667,43286.0
2018-05-01 15:50:00,197.29,197.39,197.2,197.26,57944.0,167.6667,167.7517,167.5902,167.6412,57944.0
2018-05-01 15:55:00,197.27,197.41,197.21,197.31,100931.0,167.6497,167.7687,167.5987,167.6837,100931.0
2018-05-02 09:30:00,197.3,197.56,196.39,197.11,47651.0,167.6752,167.8962,166.9019,167.5137,47651.0
2018-05-02 09:35:00,197.22,197.47,196.68,197.01,19562.0,167.6072,167.8197,167.1483,167.4288,19562.0
2018-05-02 09:40:00,197.0,197.36,196.62,197.25,20588.0,167.4203,167.7262,167.0973,167.6327,20588.0
2018-05-02 09:45:00,197.28,197.96,197.23,197.34,25001.0,167.6582,168.2361,167.6157,167.7092,25001.0
2018-05-02 09:50:00,197.4,198.04,197.33,197.96,13098.0,167.7602,168.3041,167.7007,168.2361,13098.0
2018-05-02 09:55:00,197.98,198.05,197.22,197.31,14947.0,168.2531,168.3126,167.6072,167.6837,14947.0
2018-05-02 10:00:00,197.35,198.8,197.24,198.41,17699.0,167.7177,168.95,167.6242,168.6186,17699.0
2018-05-02 10:05:00,198.4,198.77,198.32,198.49,15051.0,168.6101,168.9245,168.5421,168.6865,15051.0
2018-05-02 10:10:00,198.46,198.59,198.13,198.45,13167.0,168.661,168.7715,168.3806,168.6525,13167.0
2018-05-02 10:15:00,198.47,198.53,198.29,198.53,10256.0,168.6695,168.7205,168.5166,168.7205,10256.0
2018-05-02 10:20:00,198.55,199.26,198.5,198.93,19481.0,168.7375,169.3409,168.695,169.0605,19481.0
2018-05-02 10:25:00,198.96,199.35,198.73,199.0,16359.0,169.086,169.4174,168.8905,169.12,16359.0
2018-05-02 10:30:00,198.95,199.24,198.82,199.24,10836.0,169.0775,169.3239,168.967,169.3239,10836.0
2018-05-02 10:35:00,199.3,199.73,199.07,199.58,12406.0,169.3749,169.7404,169.1795,169.6129,12406.0
2018-05-02 10:40:00,199.59,199.64,199.08,199.34,17926.0,169.6214,169.6639,169.188,169.4089,17926.0
2018-05-02 10:45:00,199.28,199.71,199.2,199.61,8807.0,169.3579,169.7234,169.2899,169.6384,8807.0
2018-05-02 10:50:00,199.62,199.84,199.52,199.75,14047.0,169.6469,169.8338,169.5619,169.7574,14047.0
2018-05-02 10:55:00,199.81,200.5,199.68,200.26,71950.0,169.8083,170.3947,169.6979,170.1908,71950.0
2018-05-02 11:00:00,200.27,200.36,199.62,200.01,13494.0,170.1993,170.2758,169.6469,169.9783,13494.0
2018-05-02 11:05:00,200.05,200.37,200.05,200.31,17106.0,170.0123,170.2843,170.0123,170.2333,17106.0
2018-05-02 11:10:00,200.28,200.47,200.16,200.3,29465.0,170.2078,170.3692,170.1058,170.2248,29465.0
2018-05-02 11:15:00,200.41,200.41,200.02,200.17,34449.0,170.3183,170.3183,169.9868,170.1143,34449.0
2018-05-02 11:20:00,200.18,200.37,200.06,200.1,21123.0,170.1228,170.2843,170.0208,170.0548,21123.0
2018-05-02 11:25:00,200.08,200.08,199.66,199.67,10516.0,170.0378,170.0378,169.6809,169.6894,10516.0
2018-05-02 11:30:00,199.67,199.78,199.44,199.54,24310.0,169.6894,169.7828,169.4939,169.5789,24310.0
2018-05-02 11:35:00,199.61,199.78,199.56,199.59,32926.0,169.6384,169.7828,169.5959,169.6214,32926.0
2018-05-02 11:40:00,199.57,199.59,199.06,199.14,7568.0,169.6044,169.6214,169.171,169.2389,7568.0
2018-05-02 11:45:00,199.15,199.2,198.92,198.96,10356.0,169.2474,169.2899,169.052,169.086,10356.0
2018-05-02 11:50:00,199.0,199.17,198.8,199.09,7400.0,169.12,169.2644,168.95,169.1965,7400.0
2018-05-02 11:55:00,199.09,199.36,199.02,199.35,4800.0,169.1965,169.4259,169.137,169.4174,4800.0
2018-05-02 12:00:00,199.35,199.48,199.18,199.39,10819.0,169.4174,169.5279,169.2729,169.4514,10819.0
2018-05-02 12:05:00,199.44,199.44,199.1,199.2,5016.0,169.4939,169.4939,169.2049,169.2899,5016.0
2018-05-02 12:10:00,199.19,199.56,199.17,199.56,7211.0,169.2814,169.5959,169.2644,169.5959,7211.0
2018-05-02 12:15:00,199.54,199.62,199.44,199.44,8597.0,169.5789,169.6469,169.4939,169.4939,8597.0
2018-05-02 12:20:00,199.45,199.61,199.41,199.47,5869.0,169.5024,169.6384,169.4684,169.5194,5869.0
2018-05-02 12:25:00,199.42,199.45,199.1,199.19,5400.0,169.4769,169.5024,169.2049,169.2814,5400.0
2018-05-02 12:30:00,199.19,199.25,199.03,199.17,6902.0,169.2814,169.3324,169.1455,169.2644,6902.0
2018-05-02 12:35:00,199.15,199.18,198.92,198.94,5682.0,169.2474,169.2729,169.052,169.069,5682.0
2018-05-02 12:40:00,198.97,199.03,198.87,198.9,4367.0,169.0945,169.1455,169.0095,169.035,4367.0
2018-05-02 12:45:00,198.91,198.95,198.63,198.65,9884.0,169.0435,169.0775,168.8055,168.8225,9884.0
2018-05-02 12:50:00,198.63,198.72,198.52,198.62,6910.0,168.8055,168.882,168.712,168.797,6910.0
2018-05-02 12:55:00,198.58,198.71,198.53,198.6,7080.0,168.763,168.8735,168.7205,168.78,7080.0
2018-05-02 13:00:00,198.6,198.68,198.57,198.64,10500.0,168.78,168.848,168.7545,168.814,10500.0
2018-05-02 13:05:00,198.65,198.65,198.37,198.55,4705.0,168.8225,168.8225,168.5846,168.7375,4705.0
2018-05-02 13:10:00,198.61,198.68,198.55,198.6,4596.0,168.7885,168.848,168.7375,168.78,4596.0
2018-05-02 13:15:00,198.64,198.74,198.62,198.68,4668.0,168.814,168.899,168.797,168.848,4668.0
2018-05-02 13:20:00,198.71,198.71,198.51,198.52,6125.0,168.8735,168.8735,168.7035,168.712,6125.0
2018-05-02 13:25:00,198.52,198.58,198.25,198.43,12817.0,168.712,168.763,168.4826,168.6356,12817.0
2018-05-02 13:30:00,198.43,198.59,198.43,198.5,11820.0,168.6356,168.7715,168.6356,168.695,11820.0
2018-05-02 13:35:00,198.5,198.68,198.33,198.41,10182.0,168.695,168.848,168.5506,168.6186,10182.0
2018-05-02 13:40:00,198.44,198.56,198.26,198.27,3990.0,168.644,168.746,168.4911,168.4996,3990.0
2018-05-02 13:45:00,198.22,198.24,197.92,197.92,7423.0,168.4571,168.4741,168.2021,168.2021,7423.0
2018-05-02 13:50:00,197.85,197.93,197.72,197.89,4397.0,168.1426,168.2106,168.0322,168.1766,4397.0
2018-05-02 13:55:00,197.89,197.92,197.64,197.82,6424.0,168.1766,168.2021,167.9642,168.1171,6424.0
2018-05-02 14:00:00,197.81,198.15,197.74,198.09,17178.0,168.1086,168.3976,168.0492,168.3466,17178.0
2018-05-02 14:05:00,198.09,198.15,197.9,198.02,15757.0,168.3466,168.3976,168.1851,168.2871,15757.0
2018-05-02 14:10:00,198.04,198.28,198.03,198.22,14260.0,168.3041,168.5081,168.2956,168.4571,14260.0
2018-05-02 14:15:00,198.27,198.35,198.1,198.17,21077.0,168.4996,168.5676,168.3551,168.4146,21077.0
2018-05-02 14:20:00,198.22,198.26,197.72,197.86,7815.0,168.4571,168.4911,168.0322,168.1511,7815.0
2018-05-02 14:25:00,197.87,198.37,197.87,198.24,14690.0,168.1596,168.5846,168.1596,168.4741,14690.0
2018-05-02 14:30:00,198.23,198.31,198.14,198.24,14267.0,168.4656,168.5336,168.3891,168.4741,14267.0
2018-05-02 14:35:00,198.19,198.23,197.9,198.2,12127.0,168.4316,168.4656,168.1851,168.4401,12127.0
2018-05-02 14:40:00,198.14,198.2,197.88,197.95,10860.0,168.3891,168.4401,168.1681,168.2276,10860.0
2018-05-02 14:45:00,197.97,198.1,197.95,198.02,8594.0,168.2446,168.3551,168.2276,168.2871,8594.0
2018-05-02 14:50:00,198.08,198.09,197.62,197.7,14667.0,168.3381,168.3466,167.9472,168.0152,14667.0
2018-05-02 14:55:00,197.69,197.73,197.33,197.57,22049.0,168.0067,168.0407,167.7007,167.9047,22049.0
2018-05-02 15:00:00,197.62,197.73,197.49,197.7,10558.0,167.9472,168.0407,167.8367,168.0152,10558.0
2018-05-02 15:05:00,197.74,197.84,197.66,197.8,7533.0,168.0492,168.1341,167.9812,168.1001,7533.0
2018-05-02 15:10:00,197.77,197.77,197.37,197.41,12234.0,168.0747,168.0747,167.7347,167.7687,12234.0
2018-05-02 15:15:00,197.37,197.37,196.89,197.01,20883.0,167.7347,167.7347,167.3268,167.4288,20883.0
2018-05-02 15:20:00,196.97,196.97,196.3,196.36,15458.0,167.3948,167.3948,166.8254,166.8764,15458.0
2018-05-02 15:25:00,196.42,196.59,196.37,196.46,12291.0,166.9274,167.0718,166.8849,166.9613,12291.0
2018-05-02 15:30:00,196.46,196.52,196.2,196.44,20135.0,166.9613,167.0123,166.7404,166.9444,20135.0
2018-05-02 15:35:00,196.45,196.6,196.27,196.43,27028.0,166.9528,167.0803,166.7999,166.9359,27028.0
2018-05-02 15:40:00,196.43,196.47,196.03,196.05,26030.0,166.9359,166.9698,166.5959,166.6129,26030.0
2018-05-02 15:45:00,196.03,196.08,195.79,195.91,33632.0,166.5959,166.6384,166.3919,166.4939,33632.0
2018-05-02 15:50:00,195.91,195.97,195.63,195.63,42731.0,166.4939,166.5449,166.256,166.256,42731.0
2018-05-02 15:55:00,195.63,195.84,195.51,195.73,94837.0,166.256,166.4344,166.154,166.341,94837.0
2018-05-03 09:30:00,194.85,195.0,193.38,194.27,65637.0,165.5931,165.7206,164.3438,165.1002,65637.0
2018-05-03 09:35:00,194.07,195.64,193.86,195.64,53717.0,164.9302,166.2645,164.7517,166.2645,53717.0
2018-05-03 09:40:00,195.6,196.0,195.02,195.78,32512.0,166.2305,166.5704,165.7376,166.3835,32512.0
2018-05-03 09:45:00,195.65,195.75,194.58,195.47,15901.0,166.273,166.358,165.3636,166.12,15901.0
2018-05-03 09:50:00,195.42,195.93,195.28,195.92,6274.0,166.0775,166.5109,165.9585,166.5024,6274.0
2018-05-03 09:55:00,195.83,196.02,195.68,195.68,26657.0,166.4259,166.5874,166.2985,166.2985,26657.0
2018-05-03 10:00:00,195.63,195.83,195.25,195.78,19126.0,166.256,166.4259,165.933,166.3835,19126.0
2018-05-03 10:05:00,195.72,195.77,194.94,195.29,15374.0,166.3325,166.375,165.6696,165.967,15374.0
2018-05-03 10:10:00,195.38,195.38,194.26,194.28,9725.0,166.0435,166.0435,165.0917,165.1087,9725.0
2018-05-03 10:15:00,194.39,194.64,194.0,194.33,16085.0,165.2022,165.4146,164.8707,165.1512,16085.0
2018-05-03 10:20:00,194.17,194.33,193.7,193.9,12729.0,165.0152,165.1512,164.6158,164.7857,12729.0
2018-05-03 10:25:00,193.92,194.1,193.38,193.38,13382.0,164.8027,164.9557,164.3438,164.3438,13382.0
2018-05-03 10:30:00,193.33,193.68,192.94,192.96,14726.0,164.3013,164.5988,163.9699,163.9869,14726.0
2018-05-03 10:35:00,193.07,193.07,191.0,192.18,90204.0,164.0804,164.0804,162.3212,163.324,90204.0
2018-05-03 10:40:00,192.31,192.66,192.09,192.47,17831.0,163.4345,163.7319,163.2475,163.5705,17831.0
2018-05-03 10:45:00,192.48,193.32,192.47,193.1,14820.0,163.5789,164.2928,163.5705,164.1059,14820.0
2018-05-03 10:50:00,193.15,193.26,192.95,193.1,9381.0,164.1483,164.2418,163.9784,164.1059,9381.0
2018-05-03 10:55:00,193.19,193.19,192.5,193.08,9668.0,164.1823,164.1823,163.5959,164.0889,9668.0
2018-05-03 11:00:00,193.15,193.39,193.05,193.21,6661.0,164.1483,164.3523,164.0634,164.1993,6661.0
2018-05-03 11:05:00,193.34,193.66,193.29,193.64,14451.0,164.3098,164.5818,164.2673,164.5648,14451.0
2018-05-03 11:10:00,193.59,194.14,193.53,193.99,21470.0,164.5223,164.9897,164.4713,164.8622,21470.0
2018-05-03 11:15:00,194.0,194.13,193.74,193.74,12887.0,164.8707,164.9812,164.6498,164.6498,12887.0
2018-05-03 11:20:00,193.66,193.77,193.48,193.5,10120.0,164.5818,164.6753,164.4288,164.4458,10120.0
2018-05-03 11:25:00,193.53,193.82,193.3,193.4,13980.0,164.4713,164.7177,164.2758,164.3608,13980.0
2018-05-03 11:30:00,193.42,193.62,193.05,193.38,59318.0,164.3778,164.5478,164.0634,164.3438,59318.0
2018-05-03 11:35:00,193.38,193.51,193.19,193.24,16332.0,164.3438,164.4543,164.1823,164.2248,16332.0
2018-05-03 11:40:00,193.4,193.49,193.09,193.32,15225.0,164.3608,164.4373,164.0974,164.2928,15225.0
2018-05-03 11:45:00,193.4,193.87,193.16,193.86,19019.0,164.3608,164.7602,164.1568,164.7517,19019.0
2018-05-03 11:50:00,193.95,194.11,193.84,193.99,12686.0,164.8282,164.9642,164.7347,164.8622,12686.0
2018-05-03 11:55:00,193.89,193.95,193.34,193.59,15252.0,164.7772,164.8282,164.3098,164.5223,15252.0
2018-05-03 12:00:00,193.61,193.86,193.51,193.83,8399.0,164.5393,164.7517,164.4543,164.7262,8399.0
2018-05-03 12:05:00,193.86,194.1,193.77,193.94,17472.0,164.7517,164.9557,164.6753,164.8197,17472.0
2018-05-03 12:10:00,194.0,194.06,193.64,193.85,21038.0,164.8707,164.9217,164.5648,164.7432,21038.0
2018-05-03 12:15:00,193.96,193.96,192.9,193.22,19821.0,164.8367,164.8367,163.9359,164.2078,19821.0
2018-05-03 12:20:00,193.3,193.56,192.69,192.73,23783.0,164.2758,164.4968,163.7574,163.7914,23783.0
2018-05-03 12:25:00,192.74,192.81,192.34,192.79,23365.0,163.7999,163.8594,163.46,163.8424,23365.0
2018-05-03 12:30:00,192.85,193.32,192.83,193.31,9769.0,163.8934,164.2928,163.8764,164.2843,9769.0
2018-05-03 12:35:00,193.39,193.93,193.24,193.84,11686.0,164.3523,164.8112,164.2248,164.7347,11686.0
2018-05-03 12:40:00,193.87,194.06,193.72,193.91,18923.0,164.7602,164.9217,164.6328,164.7942,18923.0
2018-05-03 12:45:00,193.95,194.09,193.77,193.79,13912.0,164.8282,164.9472,164.6753,164.6923,13912.0
2018-05-03 12:50:00,193.78,194.25,193.61,194.2,28489.0,164.6838,165.0832,164.5393,165.0407,28489.0
2018-05-03 12:55:00,194.22,194.53,194.14,194.44,5931.0,165.0577,165.3211,164.9897,165.2447,5931.0
2018-05-03 13:00:00,194.49,194.49,194.07,194.25,7533.0,165.2871,165.2871,164.9302,165.0832,7533.0
2018-05-03 13:05:00,194.17,194.47,194.08,194.12,6821.0,165.0152,165.2701,164.9387,164.9727,6821.0
2018-05-03 13:10:00,194.15,194.29,194.0,194.09,9320.0,164.9982,165.1172,164.8707,164.9472,9320.0
2018-05-03 13:15:00,194.12,194.57,194.06,194.44,12676.0,164.9727,165.3551,164.9217,165.2447,12676.0
2018-05-03 13:20:00,194.59,194.8,194.51,194.64,23292.0,165.3721,165.5506,165.3041,165.4146,23292.0
2018-05-03 13:25:00,194.7,194.79,194.45,194.56,6829.0,165.4656,165.5421,165.2532,165.3466,6829.0
2018-05-03 13:30:00,194.71,194.98,194.54,194.93,10717.0,165.4741,165.7036,165.3296,165.6611,10717.0
2018-05-03 13:35:00,195.02,195.42,195.02,195.42,15517.0,165.7376,166.0775,165.7376,166.0775,15517.0
2018-05-03 13:40:00,195.47,195.54,195.34,195.36,21084.0,166.12,166.1795,166.0095,166.0265,21084.0
2018-05-03 13:45:00,195.37,195.49,195.13,195.29,13219.0,166.035,166.137,165.831,165.967,13219.0
2018-05-03 13:50:00,195.25,195.47,195.03,195.46,12653.0,165.933,166.12,165.7461,166.1115,12653.0
2018-05-03 13:55:00,195.46,195.81,195.44,195.44,9692.0,166.1115,166.4089,166.0945,166.0945,9692.0
2018-05-03 14:00:00,195.41,195.48,194.98,195.12,6193.0,166.069,166.1285,165.7036,165.8226,6193.0
2018-05-03 14:05:00,195.1,195.65,195.08,195.63,12066.0,165.8056,166.273,165.7886,166.256,12066.0
2018-05-03 14:10:00,195.56,195.78,195.55,195.78,10410.0,166.1965,166.3835,166.188,166.3835,10410.0
2018-05-03 14:15:00,195.75,195.88,195.6,195.8,14986.0,166.358,166.4684,166.2305,166.4004,14986.0
2018-05-03 14:20:00,195.73,195.91,195.66,195.76,7815.0,166.341,166.4939,166.2815,166.3665,7815.0
2018-05-03 14:25:00,195.77,195.96,195.68,195.93,22240.0,166.375,166.5364,166.2985,166.5109,22240.0
2018-05-03 14:30:00,195.99,196.54,195.81,196.26,13149.0,166.5619,167.0293,166.4089,166.7914,13149.0
2018-05-03 14:35:00,196.3,196.64,196.25,196.64,13313.0,166.8254,167.1143,166.7829,167.1143,13313.0
2018-05-03 14:40:00,196.64,196.71,196.43,196.5,11908.0,167.1143,167.1738,166.9359,166.9953,11908.0
2018-05-03 14:45:00,196.57,196.57,195.95,196.06,7988.0,167.0548,167.0548,166.5279,166.6214,7988.0
2018-05-03 14:50:00,195.78,196.08,195.76,195.98,8199.0,166.3835,166.6384,166.3665,166.5534,8199.0
2018-05-03 14:55:00,196.03,196.12,195.61,195.72,9774.0,166.5959,166.6724,166.239,166.3325,9774.0
2018-05-03 15:00:00,195.68,196.0,195.68,195.78,9306.0,166.2985,166.5704,166.2985,166.3835,9306.0
2018-05-03 15:05:00,195.77,195.91,195.55,195.56,8120.0,166.375,166.4939,166.188,166.1965,8120.0
2018-05-03 15:10:00,195.58,195.58,195.01,195.48,29889.0,166.2135,166.2135,165.7291,166.1285,29889.0
2018-05-03 15:15:00,195.44,195.88,195.44,195.58,10804.0,166.0945,166.4684,166.0945,166.2135,10804.0
2018-05-03 15:20:00,195.68,195.7,195.45,195.67,10923.0,166.2985,166.3155,166.103,166.29,10923.0
2018-05-03 15:25:00,195.7,195.73,195.4,195.6,11134.0,166.3155,166.341,166.0605,166.2305,11134.0
2018-05-03 15:30:00,195.6,195.8,195.46,195.47,17330.0,166.2305,166.4004,166.1115,166.12,17330.0
2018-05-03 15:35:00,195.46,195.46,194.99,195.1,21976.0,166.1115,166.1115,165.7121,165.8056,21976.0
2018-05-03 15:40:00,195.1,195.16,194.86,195.14,19057.0,165.8056,165.8565,165.6016,165.8395,19057.0
2018-05-03 15:45:00,195.1,195.16,194.75,194.81,34486.0,165.8056,165.8565,165.5081,165.5591,34486.0
2018-05-03 15:50:00,194.74,194.99,194.64,194.66,36533.0,165.4996,165.7121,165.4146,165.4316,36533.0
2018-05-03 15:55:00,194.66,195.08,194.45,194.97,62590.0,165.4316,165.7886,165.2532,165.6951,62590.0
2018-05-04 09:30:00,193.96,195.0,193.96,194.47,26044.0,164.8367,165.7206,164.8367,165.2701,26044.0
2018-05-04 09:35:00,194.16,194.6,193.87,194.6,8466.0,165.0067,165.3806,164.7602,165.3806,8466.0
2018-05-04 09:40:00,194.62,194.81,193.82,193.93,6593.0,165.3976,165.5591,164.7177,164.8112,6593.0
2018-05-04 09:45:00,194.04,194.18,193.71,193.72,8350.0,164.9047,165.0237,164.6243,164.6328,8350.0
2018-05-04 09:50:00,193.8,193.82,193.19,193.67,11092.0,164.7007,164.7177,164.1823,164.5903,11092.0
2018-05-04 09:55:00,193.6,193.93,193.37,193.75,14085.0,164.5308,164.8112,164.3353,164.6583,14085.0
2018-05-04 10:00:00,193.66,193.78,193.22,193.62,8613.0,164.5818,164.6838,164.2078,164.5478,8613.0
2018-05-04 10:05:00,193.59,194.04,193.52,193.77,23579.0,164.5223,164.9047,164.4628,164.6753,23579.0
2018-05-04 10:10:00,193.89,193.97,193.61,193.94,20720.0,164.7772,164.8452,164.5393,164.8197,20720.0
2018-05-04 10:15:00,193.91,193.91,193.32,193.45,11761.0,164.7942,164.7942,164.2928,164.4033,11761.0
2018-05-04 10:20:00,193.5,193.79,193.33,193.65,9287.0,164.4458,164.6923,164.3013,164.5733,9287.0
2018-05-04 10:25:00,193.65,193.83,193.62,193.78,14655.0,164.5733,164.7262,164.5478,164.6838,14655.0
2018-05-04 10:30:00,193.85,193.9,193.29,193.29,19128.0,164.7432,164.7857,164.2673,164.2673,19128.0
2018-05-04 10:35:00,193.31,193.79,193.23,193.79,8750.0,164.2843,164.6923,164.2163,164.6923,8750.0
2018-05-04 10:40:00,193.69,194.1,193.69,193.98,22389.0,164.6073,164.9557,164.6073,164.8537,22389.0
2018-05-04 10:45:00,194.01,194.31,193.98,194.23,13803.0,164.8792,165.1342,164.8537,165.0662,13803.0
2018-05-04 10:50:00,194.28,194.45,194.05,194.28,11347.0,165.1087,165.2532,164.9132,165.1087,11347.0
2018-05-04 10:55:00,194.29,194.38,194.0,194.0,15280.0,165.1172,165.1937,164.8707,164.8707,15280.0
2018-05-04 11:00:00,194.06,194.38,194.06,194.12,24810.0,164.9217,165.1937,164.9217,164.9727,24810.0
2018-05-04 11:05:00,194.12,194.28,194.02,194.17,16495.0,164.9727,165.1087,164.8877,165.0152,16495.0
2018-05-04 11:10:00,194.21,194.57,194.12,194.49,13769.0,165.0492,165.3551,164.9727,165.2871,13769.0
2018-05-04 11:15:00,194.54,194.72,194.35,194.72,8350.0,165.3296,165.4826,165.1682,165.4826,8350.0
2018-05-04 11:20:00,194.72,194.9,194.61,194.7,12100.0,165.4826,165.6356,165.3891,165.4656,12100.0
2018-05-04 11:25:00,194.7,194.73,194.41,194.72,8357.0,165.4656,165.4911,165.2192,165.4826,8357.0
2018-05-04 11:30:00,194.68,194.75,194.6,194.75,5995.0,165.4486,165.5081,165.3806,165.5081,5995.0
2018-05-04 11:35:00,194.68,194.75,194.52,194.59,7911.0,165.4486,165.5081,165.3126,165.3721,7911.0
2018-05-04 11:40:00,194.62,194.72,194.42,194.54,11400.0,165.3976,165.4826,165.2277,165.3296,11400.0
2018-05-04 11:45:00,194.52,194.57,193.98,193.99,7233.0,165.3126,165.3551,164.8537,164.8622,7233.0
2018-05-04 11:50:00,194.02,194.16,193.74,193.89,10477.0,164.8877,165.0067,164.6498,164.7772,10477.0
2018-05-04 11:55:00,193.84,194.25,193.83,194.17,28855.0,164.7347,165.0832,164.7262,165.0152,28855.0
2018-05-04 12:00:00,194.21,194.58,194.21,194.48,7754.0,165.0492,165.3636,165.0492,165.2786,7754.0
2018-05-04 12:05:00,194.58,194.58,194.45,194.58,5100.0,165.3636,165.3636,165.2532,165.3636,5100.0
2018-05-04 12:10:00,194.57,194.62,194.23,194.35,7944.0,165.3551,165.3976,165.0662,165.1682,7944.0
2018-05-04 12:15:00,194.33,194.55,194.31,194.55,5515.0,165.1512,165.3381,165.1342,165.3381,5515.0
2018-05-04 12:20:00,194.5,194.72,194.45,194.65,13141.0,165.2956,165.4826,165.2532,165.4231,13141.0
2018-05-04 12:25:00,194.66,194.86,194.54,194.74,54795.0,165.4316,165.6016,165.3296,165.4996,54795.0
2018-05-04 12:30:00,194.79,194.84,194.68,194.68,4225.0,165.5421,165.5846,165.4486,165.4486,4225.0
2018-05-04 12:35:00,194.67,194.84,194.63,194.8,6863.0,165.4401,165.5846,165.4061,165.5506,6863.0
2018-05-04 12:40:00,194.81,194.9,194.71,194.72,4535.0,165.5591,165.6356,165.4741,165.4826,4535.0
2018-05-04 12:45:00,194.67,194.68,194.44,194.55,14215.0,165.4401,165.4486,165.2447,165.3381,14215.0
2018-05-04 12:50:00,194.54,194.78,194.47,194.7,11126.0,165.3296,165.5336,165.2701,165.4656,11126.0
2018-05-04 12:55:00,194.8,194.8,194.66,194.74,14392.0,165.5506,165.5506,165.4316,165.4996,14392.0
2018-05-04 13:00:00,194.76,194.94,194.69,194.75,10846.0,165.5166,165.6696,165.4571,165.5081,10846.0
2018-05-04 13:05:00,194.7,195.2,194.68,195.2,27239.0,165.4656,165.8905,165.4486,165.8905,27239.0
2018-05-04 13:10:00,195.24,195.43,195.19,195.2,32503.0,165.9245,166.086,165.882,165.8905,32503.0
2018-05-04 13:15:00,195.22,195.51,195.1,195.1,36085.0,165.9075,166.154,165.8056,165.8056,36085.0
2018-05-04 13:20:00,195.13,195.24,194.97,195.05,24109.0,165.831,165.9245,165.6951,165.7631,24109.0
2018-05-04 13:25:00,195.05,195.05,194.9,194.91,9718.0,165.7631,165.7631,165.6356,165.6441,9718.0
2018-05-04 13:30:00,194.91,195.03,194.89,195.0,9705.0,165.6441,165.7461,165.6271,165.7206,9705.0
2018-05-04 13:35:00,194.95,195.01,194.84,194.91,5510.0,165.6781,165.7291,165.5846,165.6441,5510.0
2018-05-04 13:40:00,194.92,195.04,194.87,194.98,6253.0,165.6526,165.7546,165.6101,165.7036,6253.0
2018-05-04 13:45:00,194.93,195.04,194.92,195.02,12575.0,165.6611,165.7546,165.6526,165.7376,12575.0
2018-05-04 13:50:00,195.0,195.08,194.91,194.96,9752.0,165.7206,165.7886,165.6441,165.6866,9752.0
2018-05-04 13:55:00,194.94,195.05,194.92,195.03,10809.0,165.6696,165.7631,165.6526,165.7461,10809.0
2018-05-04 14:00:00,195.04,195.06,194.93,194.99,18896.0,165.7546,165.7716,165.6611,165.7121,18896.0
2018-05-04 14:05:00,194.99,195.14,194.96,195.11,28262.0,165.7121,165.8395,165.6866,165.8141,28262.0
2018-05-04 14:10:00,195.08,195.45,195.07,195.24,14572.0,165.7886,166.103,165.7801,165.9245,14572.0
2018-05-04 14:15:00,195.31,195.37,195.11,195.11,8060.0,165.984,166.035,165.8141,165.8141,8060.0
2018-05-04 14:20:00,195.08,195.41,195.08,195.39,16793.0,165.7886,166.069,165.7886,166.052,16793.0
2018-05-04 14:25:00,195.35,195.55,195.27,195.54,15491.0,166.018,166.188,165.95,166.1795,15491.0
2018-05-04 14:30:00,195.55,195.59,195.52,195.54,7528.0,166.188,166.222,166.1625,166.1795,7528.0
2018-05-04 14:35:00,195.51,195.66,195.5,195.57,6428.0,166.154,166.2815,166.1455,166.205,6428.0
2018-05-04 14:40:00,195.58,195.73,195.58,195.7,6590.0,166.2135,166.341,166.2135,166.3155,6590.0
2018-05-04 14:45:00,195.69,195.75,195.45,195.48,8146.0,166.307,166.358,166.103,166.1285,8146.0
2018-05-04 14:50:00,195.52,195.57,195.39,195.45,10582.0,166.1625,166.205,166.052,166.103,10582.0
2018-05-04 14:55:00,195.48,195.5,195.42,195.44,4623.0,166.1285,166.1455,166.0775,166.0945,4623.0
2018-05-04 15:00:00,195.42,195.7,195.42,195.62,11356.0,166.0775,166.3155,166.0775,166.2475,11356.0
2018-05-04 15:05:00,195.61,195.61,195.39,195.44,7591.0,166.239,166.239,166.052,166.0945,7591.0
2018-05-04 15:10:00,195.46,195.46,195.28,195.38,10763.0,166.1115,166.1115,165.9585,166.0435,10763.0
2018-05-04 15:15:00,195.34,195.56,195.24,195.48,10113.0,166.0095,166.1965,165.9245,166.1285,10113.0
2018-05-04 15:20:00,195.48,195.63,195.45,195.59,27347.0,166.1285,166.256,166.103,166.222,27347.0
2018-05-04 15:25:00,195.58,195.59,195.4,195.43,19045.0,166.2135,166.222,166.0605,166.086,19045.0
2018-05-04 15:30:00,195.41,195.47,195.0,195.25,28425.0,166.069,166.12,165.7206,165.933,28425.0
2018-05-04 15:35:00,195.25,195.26,195.06,195.13,15015.0,165.933,165.9415,165.7716,165.831,15015.0
2018-05-04 15:40:00,195.1,195.21,195.08,195.14,18112.0,165.8056,165.899,165.7886,165.8395,18112.0
2018-05-04 15:45:00,195.15,195.16,194.87,194.87,33377.0,165.848,165.8565,165.6101,165.6101,33377.0
2018-05-04 15:50:00,194.88,194.91,194.71,194.84,43423.0,165.6186,165.6441,165.4741,165.5846,43423.0
2018-05-04 15:55:00,194.82,195.16,194.66,195.06,71425.0,165.5676,165.8565,165.4316,165.7716,71425.0
2018-05-07 09:30:00,195.97,196.7,195.0,196.53,41571.0,166.5449,167.1653,165.7206,167.0208,41571.0
2018-05-07 09:35:00,196.53,197.14,196.12,197.14,42788.0,167.0208,167.5392,166.6724,167.5392,42788.0
2018-05-07 09:40:00,197.16,198.33,197.16,198.2,25650.0,167.5562,168.5506,167.5562,168.4401,25650.0
2018-05-07 09:45:00,198.11,198.57,198.0,198.0,24506.0,168.3636,168.7545,168.2701,168.2701,24506.0
2018-05-07 09:50:00,198.0,198.31,197.84,197.92,31895.0,168.2701,168.5336,168.1341,168.2021,31895.0
2018-05-07 09:55:00,197.94,198.32,197.88,198.11,10664.0,168.2191,168.5421,168.1681,168.3636,10664.0
2018-05-07 10:00:00,198.09,198.13,197.8,198.08,17434.0,168.3466,168.3806,168.1001,168.3381,17434.0
2018-05-07 10:05:00,198.13,198.23,197.9,198.13,10027.0,168.3806,168.4656,168.1851,168.3806,10027.0
2018-05-07 10:10:00,198.21,198.23,197.83,197.85,15432.0,168.4486,168.4656,168.1256,168.1426,15432.0
2018-05-07 10:15:00,197.95,198.23,197.95,198.05,7124.0,168.2276,168.4656,168.2276,168.3126,7124.0
2018-05-07 10:20:00,197.98,198.05,197.25,197.37,10019.0,168.2531,168.3126,167.6327,167.7347,10019.0
2018-05-07 10:25:00,197.35,197.55,197.29,197.36,11410.0,167.7177,167.8877,167.6667,167.7262,11410.0
2018-05-07 10:30:00,197.18,197.24,196.89,197.1,11546.0,167.5732,167.6242,167.3268,167.5053,11546.0
2018-05-07 10:35:00,197.15,197.31,196.76,196.81,8300.0,167.5477,167.6837,167.2163,167.2588,8300.0
2018-05-07 10:40:00,196.9,197.23,196.9,197.07,8015.0,167.3353,167.6157,167.3353,167.4798,8015.0
2018-05-07 10:45:00,197.13,197.45,197.13,197.38,5855.0,167.5307,167.8027,167.5307,167.7432,5855.0
2018-05-07 10:50:00,197.4,197.47,196.96,197.36,13239.0,167.7602,167.8197,167.3863,167.7262,13239.0
2018-05-07 10:55:00,197.36,197.38,197.06,197.16,19558.0,167.7262,167.7432,167.4713,167.5562,19558.0
2018-05-07 11:00:00,197.21,197.23,196.75,196.82,8042.0,167.5987,167.6157,167.2078,167.2673,8042.0
2018-05-07 11:05:00,196.86,196.93,196.57,196.92,7859.0,167.3013,167.3608,167.0548,167.3523,7859.0
2018-05-07 11:10:00,196.99,197.04,196.87,197.0,7271.0,167.4118,167.4543,167.3098,167.4203,7271.0
2018-05-07 11:15:00,197.05,197.28,197.0,197.25,14755.0,167.4628,167.6582,167.4203,167.6327,14755.0
2018-05-07 11:20:00,197.24,197.24,196.84,197.03,24192.0,167.6242,167.6242,167.2843,167.4458,24192.0
2018-05-07 11:25:00,197.09,197.25,196.93,197.06,11426.0,167.4968,167.6327,167.3608,167.4713,11426.0
2018-05-07 11:30:00,196.96,197.01,196.59,196.71,51430.0,167.3863,167.4288,167.0718,167.1738,51430.0
2018-05-07 11:35:00,196.73,196.83,196.64,196.68,7545.0,167.1908,167.2758,167.1143,167.1483,7545.0
2018-05-07 11:40:00,196.76,196.83,196.52,196.52,7272.0,167.2163,167.2758,167.0123,167.0123,7272.0
2018-05-07 11:45:00,196.62,196.75,196.49,196.49,7005.0,167.0973,167.2078,166.9868,166.9868,7005.0
2018-05-07 11:50:00,196.44,196.5,196.21,196.47,7233.0,166.9444,166.9953,166.7489,166.9698,7233.0
2018-05-07 11:55:00,196.46,196.67,196.35,196.49,8454.0,166.9613,167.1398,166.8679,166.9868,8454.0
2018-05-07 12:00:00,196.53,196.71,196.53,196.61,4700.0,167.0208,167.1738,167.0208,167.0888,4700.0
2018-05-07 12:05:00,196.75,196.77,196.51,196.77,2290.0,167.2078,167.2248,167.0038,167.2248,2290.0
2018-05-07 12:10:00,196.7,196.73,196.57,196.65,4358.0,167.1653,167.1908,167.0548,167.1228,4358.0
2018-05-07 12:15:00,196.65,196.69,196.54,196.64,4200.0,167.1228,167.1568,167.0293,167.1143,4200.0
2018-05-07 12:20:00,196.75,197.05,196.71,196.92,21496.0,167.2078,167.4628,167.1738,167.3523,21496.0
2018-05-07 12:25:00,196.91,197.08,196.87,197.05,7200.0,167.3438,167.4883,167.3098,167.4628,7200.0
2018-05-07 12:30:00,197.17,197.17,196.99,197.0,7915.0,167.5647,167.5647,167.4118,167.4203,7915.0
2018-05-07 12:35:00,197.0,197.07,196.96,196.96,12455.0,167.4203,167.4798,167.3863,167.3863,12455.0
2018-05-07 12:40:00,196.96,196.96,196.71,196.84,4621.0,167.3863,167.3863,167.1738,167.2843,4621.0
2018-05-07 12:45:00,196.82,196.86,196.62,196.81,7452.0,167.2673,167.3013,167.0973,167.2588,7452.0
2018-05-07 12:50:00,196.73,196.73,196.62,196.73,2769.0,167.1908,167.1908,167.0973,167.1908,2769.0
2018-05-07 12:55:00,196.66,196.71,196.5,196.58,13795.0,167.1313,167.1738,166.9953,167.0633,13795.0
2018-05-07 13:00:00,196.62,196.69,196.4,196.47,9770.0,167.0973,167.1568,166.9104,166.9698,9770.0
2018-05-07 13:05:00,196.41,196.57,196.21,196.26,7630.0,166.9189,167.0548,166.7489,166.7914,7630.0
2018-05-07 13:10:00,196.24,196.29,196.13,196.25,4892.0,166.7744,166.8169,166.6809,166.7829,4892.0
2018-05-07 13:15:00,196.18,196.23,196.1,196.23,3303.0,166.7234,166.7659,166.6554,166.7659,3303.0
2018-05-07 13:20:00,196.14,196.18,196.02,196.02,8840.0,166.6894,166.7234,166.5874,166.5874,8840.0
2018-05-07 13:25:00,196.05,196.14,196.01,196.01,3479.0,166.6129,166.6894,166.5789,166.5789,3479.0
2018-05-07 13:30:00,196.0,196.25,195.99,196.18,8654.0,166.5704,166.7829,166.5619,166.7234,8654.0
2018-05-07 13:35:00,196.18,196.32,196.14,196.18,5455.0,166.7234,166.8424,166.6894,166.7234,5455.0
2018-05-07 13:40:00,196.25,196.32,196.21,196.27,2778.0,166.7829,166.8424,166.7489,166.7999,2778.0
2018-05-07 13:45:00,196.2,196.27,196.15,196.18,6700.0,166.7404,166.7999,166.6979,166.7234,6700.0
2018-05-07 13:50:00,196.2,196.42,196.16,196.42,3804.0,166.7404,166.9274,166.7064,166.9274,3804.0
2018-05-07 13:55:00,196.32,196.37,196.26,196.28,15100.0,166.8424,166.8849,166.7914,166.8084,15100.0
2018-05-07 14:00:00,196.27,196.36,196.17,196.22,5228.0,166.7999,166.8764,166.7149,166.7574,5228.0
2018-05-07 14:05:00,196.21,196.37,196.14,196.2,8295.0,166.7489,166.8849,166.6894,166.7404,8295.0
2018-05-07 14:10:00,196.2,196.37,196.19,196.32,6486.0,166.7404,166.8849,166.7319,166.8424,6486.0
2018-05-07 14:15:00,196.34,196.53,196.33,196.52,2412.0,166.8594,167.0208,166.8509,167.0123,2412.0
2018-05-07 14:20:00,196.53,196.62,196.43,196.43,6486.0,167.0208,167.0973,166.9359,166.9359,6486.0
2018-05-07 14:25:00,196.38,196.45,196.26,196.4,4570.0,166.8934,166.9528,166.7914,166.9104,4570.0
2018-05-07 14:30:00,196.4,196.62,196.3,196.54,5695.0,166.9104,167.0973,166.8254,167.0293,5695.0
2018-05-07 14:35:00,196.53,196.55,196.3,196.36,10919.0,167.0208,167.0378,166.8254,166.8764,10919.0
2018-05-07 14:40:00,196.37,196.43,196.17,196.26,6498.0,166.8849,166.9359,166.7149,166.7914,6498.0
2018-05-07 14:45:00,196.26,196.29,195.9,195.9,6018.0,166.7914,166.8169,166.4854,166.4854,6018.0
2018-05-07 14:50:00,196.0,196.07,195.86,195.94,8395.0,166.5704,166.6299,166.4514,166.5194,8395.0
2018-05-07 14:55:00,195.89,195.97,195.79,195.91,8949.0,166.4769,166.5449,166.3919,166.4939,8949.0
2018-05-07 15:00:00,195.86,196.19,195.86,196.08,6563.0,166.4514,166.7319,166.4514,166.6384,6563.0
2018-05-07 15:05:00,196.07,196.42,196.06,196.25,13891.0,166.6299,166.9274,166.6214,166.7829,13891.0
2018-05-07 15:10:00,196.32,196.45,195.61,195.72,11639.0,166.8424,166.9528,166.239,166.3325,11639.0
2018-05-07 15:15:00,195.77,195.97,195.65,195.77,7001.0,166.375,166.5449,166.273,166.375,7001.0
2018-05-07 15:20:00,195.78,195.81,195.56,195.78,9960.0,166.3835,166.4089,166.1965,166.3835,9960.0
2018-05-07 15:25:00,195.72,196.04,195.7,195.97,18497.0,166.3325,166.6044,166.3155,166.5449,18497.0
2018-05-07 15:30:00,195.95,196.3,195.88,196.25,19496.0,166.5279,166.8254,166.4684,166.7829,19496.0
2018-05-07 15:35:00,196.24,196.41,196.24,196.28,18975.0,166.7744,166.9189,166.7744,166.8084,18975.0
2018-05-07 15:40:00,196.27,196.35,196.14,196.21,14021.0,166.7999,166.8679,166.6894,166.7489,14021.0
2018-05-07 15:45:00,196.2,196.35,196.02,196.27,21617.0,166.7404,166.8679,166.5874,166.7999,21617.0
2018-05-07 15:50:00,196.29,196.45,196.05,196.41,26816.0,166.8169,166.9528,166.6129,166.9189,26816.0
2018-05-07 15:55:00,196.37,196.52,196.15,196.45,78290.0,166.8849,167.0123,166.6979,166.9528,78290.0
2018-05-08 09:30:00,196.97,196.97,196.01,196.89,23109.0,167.3948,167.3948,166.5789,167.3268,23109.0
2018-05-08 09:35:00,197.05,197.11,196.37,196.69,7901.0,167.4628,167.5137,166.8849,167.1568,7901.0
2018-05-08 09:40:00,196.86,197.43,196.61,196.64,35576.0,167.3013,167.7857,167.0888,167.1143,35576.0
2018-05-08 09:45:00,196.66,197.03,196.51,196.69,24627.0,167.1313,167.4458,167.0038,167.1568,24627.0
2018-05-08 09:50:00,196.68,197.28,196.21,197.19,22612.0,167.1483,167.6582,166.7489,167.5817,22612.0
2018-05-08 09:55:00,197.21,197.44,197.03,197.19,14322.0,167.5987,167.7942,167.4458,167.5817,14322.0
2018-05-08 10:00:00,197.24,197.47,197.01,197.28,7221.0,167.6242,167.8197,167.4288,167.6582,7221.0
2018-05-08 10:05:00,197.35,197.36,197.12,197.12,6731.0,167.7177,167.7262,167.5222,167.5222,6731.0
2018-05-08 10:10:00,197.18,197.29,196.68,196.76,10642.0,167.5732,167.6667,167.1483,167.2163,10642.0
2018-05-08 10:15:00,196.81,197.14,196.71,197.14,7734.0,167.2588,167.5392,167.1738,167.5392,7734.0
2018-05-08 10:20:00,197.19,197.19,196.82,196.88,6224.0,167.5817,167.5817,167.2673,167.3183,6224.0
2018-05-08 10:25:00,196.94,197.02,196.66,196.75,7891.0,167.3693,167.4373,167.1313,167.2078,7891.0
2018-05-08 10:30:00,196.75,196.76,196.3,196.65,5700.0,167.2078,167.2163,166.8254,167.1228,5700.0
2018-05-08 10:35:00,196.67,196.89,196.55,196.55,5325.0,167.1398,167.3268,167.0378,167.0378,5325.0
2018-05-08 10:40:00,196.71,196.75,196.61,196.64,4607.0,167.1738,167.2078,167.0888,167.1143,4607.0
2018-05-08 10:45:00,196.67,197.07,196.62,197.07,7792.0,167.1398,167.4798,167.0973,167.4798,7792.0
2018-05-08 10:50:00,196.96,197.04,196.86,196.86,5979.0,167.3863,167.4543,167.3013,167.3013,5979.0
2018-05-08 10:55:00,196.9,197.0,196.67,196.67,8374.0,167.3353,167.4203,167.1398,167.1398,8374.0
2018-05-08 11:00:00,196.61,196.87,196.52,196.87,5030.0,167.0888,167.3098,167.0123,167.3098,5030.0
2018-05-08 11:05:00,196.87,196.89,196.64,196.64,9220.0,167.3098,167.3268,167.1143,167.1143,9220.0
2018-05-08 11:10:00,196.71,196.91,196.69,196.8,15750.0,167.1738,167.3438,167.1568,167.2503,15750.0
2018-05-08 11:15:00,196.91,197.24,196.85,197.01,18818.0,167.3438,167.6242,167.2928,167.4288,18818.0
2018-05-08 11:20:00,197.04,197.28,197.0,197.06,12972.0,167.4543,167.6582,167.4203,167.4713,12972.0
2018-05-08 11:25:00,197.06,197.23,197.03,197.23,16083.0,167.4713,167.6157,167.4458,167.6157,16083.0
2018-05-08 11:30:00,197.18,197.19,197.0,197.0,7977.0,167.5732,167.5817,167.4203,167.4203,7977.0
2018-05-08 11:35:00,197.04,197.17,196.84,196.89,21556.0,167.4543,167.5647,167.2843,167.3268,21556.0
2018-05-08 11:40:00,196.89,197.17,196.82,197.17,17925.0,167.3268,167.5647,167.2673,167.5647,17925.0
2018-05-08 11:45:00,197.17,197.2,196.98,197.06,18697.0,167.5647,167.5902,167.4033,167.4713,18697.0
2018-05-08 11:50:00,197.05,197.15,196.93,197.11,9463.0,167.4628,167.5477,167.3608,167.5137,9463.0
2018-05-08 11:55:00,197.09,197.09,196.82,196.85,16069.0,167.4968,167.4968,167.2673,167.2928,16069.0
2018-05-08 12:00:00,196.86,196.94,196.85,196.91,9799.0,167.3013,167.3693,167.2928,167.3438,9799.0
2018-05-08 12:05:00,196.9,196.96,196.69,196.81,22613.0,167.3353,167.3863,167.1568,167.2588,22613.0
2018-05-08 12:10:00,196.77,196.88,196.75,196.83,7900.0,167.2248,167.3183,167.2078,167.2758,7900.0
2018-05-08 12:15:00,196.83,196.86,196.7,196.76,28720.0,167.2758,167.3013,167.1653,167.2163,28720.0
2018-05-08 12:20:00,196.74,196.81,196.7,196.81,12100.0,167.1993,167.2588,167.1653,167.2588,12100.0
2018-05-08 12:25:00,196.81,197.14,196.81,197.12,9701.0,167.2588,167.5392,167.2588,167.5222,9701.0
2018-05-08 12:30:00,197.16,197.46,197.12,197.38,11569.0,167.5562,167.8112,167.5222,167.7432,11569.0
2018-05-08 12:35:00,197.27,197.43,197.19,197.35,17352.0,167.6497,167.7857,167.5817,167.7177,17352.0
2018-05-08 12:40:00,197.3,197.36,196.7,196.8,21977.0,167.6752,167.7262,167.1653,167.2503,21977.0
2018-05-08 12:45:00,196.8,197.04,196.75,196.86,10032.0,167.2503,167.4543,167.2078,167.3013,10032.0
2018-05-08 12:50:00,196.93,196.95,196.78,196.87,6895.0,167.3608,167.3778,167.2333,167.3098,6895.0
2018-05-08 12:55:00,196.87,196.95,196.72,196.95,9522.0,167.3098,167.3778,167.1823,167.3778,9522.0
2018-05-08 13:00:00,196.85,197.09,196.82,196.88,15240.0,167.2928,167.4968,167.2673,167.3183,15240.0
2018-05-08 13:05:00,196.88,196.97,196.8,196.83,9564.0,167.3183,167.3948,167.2503,167.2758,9564.0
2018-05-08 13:10:00,196.79,196.94,196.74,196.87,7994.0,167.2418,167.3693,167.1993,167.3098,7994.0
2018-05-08 13:15:00,196.87,196.94,196.85,196.87,10019.0,167.3098,167.3693,167.2928,167.3098,10019.0
2018-05-08 13:20:00,196.87,196.94,196.81,196.88,3710.0,167.3098,167.3693,167.2588,167.3183,3710.0
2018-05-08 13:25:00,196.88,197.0,196.85,196.87,10500.0,167.3183,167.4203,167.2928,167.3098,10500.0
2018-05-08 13:30:00,196.95,197.03,196.88,196.98,4200.0,167.3778,167.4458,167.3183,167.4033,4200.0
2018-05-08 13:35:00,196.97,197.07,196.93,196.95,13503.0,167.3948,167.4798,167.3608,167.3778,13503.0
2018-05-08 13:40:00,196.93,197.08,196.92,196.99,6565.0,167.3608,167.4883,167.3523,167.4118,6565.0
2018-05-08 13:45:00,197.03,197.24,196.99,197.15,4600.0,167.4458,167.6242,167.4118,167.5477,4600.0
2018-05-08 13:50:00,197.05,197.27,196.93,197.18,29936.0,167.4628,167.6497,167.3608,167.5732,29936.0
2018-05-08 13:55:00,197.08,197.1,196.91,197.03,15648.0,167.4883,167.5053,167.3438,167.4458,15648.0
2018-05-08 14:00:00,197.09,197.49,197.01,197.49,7155.0,167.4968,167.8367,167.4288,167.8367,7155.0
2018-05-08 14:05:00,197.42,197.99,197.38,197.95,39855.0,167.7772,168.2616,167.7432,168.2276,39855.0
2018-05-08 14:10:00,197.94,198.91,197.83,198.9,28984.0,168.2191,169.0435,168.1256,169.035,28984.0
2018-05-08 14:15:00,198.83,199.1,198.49,199.01,31490.0,168.9755,169.2049,168.6865,169.1285,31490.0
2018-05-08 14:20:00,199.03,199.54,198.79,199.53,30635.0,169.1455,169.5789,168.9415,169.5704,30635.0
2018-05-08 14:25:00,199.5,199.72,198.45,198.51,45484.0,169.5449,169.7319,168.6525,168.7035,45484.0
2018-05-08 14:30:00,198.5,198.8,198.23,198.8,9353.0,168.695,168.95,168.4656,168.95,9353.0
2018-05-08 14:35:00,198.85,199.26,198.79,198.88,57041.0,168.9925,169.3409,168.9415,169.018,57041.0
2018-05-08 14:40:00,198.77,199.43,198.56,199.11,53943.0,168.9245,169.4854,168.746,169.2134,53943.0
2018-05-08 14:45:00,199.11,199.74,198.77,198.86,45016.0,169.2134,169.7489,168.9245,169.001,45016.0
2018-05-08 14:50:00,198.9,199.32,198.8,199.15,24940.0,169.035,169.3919,168.95,169.2474,24940.0
2018-05-08 14:55:00,199.14,199.22,198.9,198.99,19765.0,169.2389,169.3069,169.035,169.1115,19765.0
2018-05-08 15:00:00,198.9,198.99,198.71,198.98,7959.0,169.035,169.1115,168.8735,169.103,7959.0
2018-05-08 15:05:00,199.05,199.09,198.82,198.83,13840.0,169.1625,169.1965,168.967,168.9755,13840.0
2018-05-08 15:10:00,198.82,199.41,198.79,199.32,14830.0,168.967,169.4684,168.9415,169.3919,14830.0
2018-05-08 15:15:00,199.31,199.4,199.23,199.25,7805.0,169.3834,169.4599,169.3154,169.3324,7805.0
2018-05-08 15:20:00,199.24,199.42,199.19,199.21,18945.0,169.3239,169.4769,169.2814,169.2984,18945.0
2018-05-08 15:25:00,199.18,199.37,199.1,199.29,18305.0,169.2729,169.4344,169.2049,169.3664,18305.0
2018-05-08 15:30:00,199.27,199.47,199.11,199.38,50950.0,169.3494,169.5194,169.2134,169.4429,50950.0
2018-05-08 15:35:00,199.36,199.57,199.28,199.47,26936.0,169.4259,169.6044,169.3579,169.5194,26936.0
2018-05-08 15:40:00,199.45,199.89,199.41,199.47,31398.0,169.5024,169.8763,169.4684,169.5194,31398.0
2018-05-08 15:45:00,199.4,199.72,199.06,199.63,54707.0,169.4599,169.7319,169.171,169.6554,54707.0
2018-05-08 15:50:00,199.67,199.86,199.3,199.53,76257.0,169.6894,169.8508,169.3749,169.5704,76257.0
2018-05-08 15:55:00,199.52,199.93,199.14,199.58,175957.0,169.5619,169.9103,169.2389,169.6129,175957.0
2018-05-09 09:30:00,200.3,201.25,200.0,200.72,36992.0,170.2248,171.0321,169.9698,170.5817,36992.0
2018-05-09 09:35:00,200.58,201.14,199.7,199.96,51257.0,170.4627,170.9386,169.7149,169.9358,51257.0
2018-05-09 09:40:00,199.96,200.59,199.86,199.95,15626.0,169.9358,170.4712,169.8508,169.9273,15626.0
2018-05-09 09:45:00,199.86,200.18,199.77,200.18,22021.0,169.8508,170.1228,169.7743,170.1228,22021.0
2018-05-09 09:50:00,200.04,200.34,199.99,200.34,19833.0,170.0038,170.2588,169.9613,170.2588,19833.0
2018-05-09 09:55:00,200.26,200.53,200.09,200.23,10643.0,170.1908,170.4202,170.0463,170.1653,10643.0
2018-05-09 10:00:00,200.15,200.64,200.12,200.59,17960.0,170.0973,170.5137,170.0718,170.4712,17960.0
2018-05-09 10:05:00,200.47,200.57,200.31,200.48,8507.0,170.3692,170.4542,170.2333,170.3777,8507.0
2018-05-09 10:10:00,200.46,200.57,200.22,200.53,15330.0,170.3607,170.4542,170.1568,170.4202,15330.0
2018-05-09 10:15:00,200.53,200.56,200.17,200.56,13782.0,170.4202,170.4457,170.1143,170.4457,13782.0
2018-05-09 10:20:00,200.49,200.67,200.33,200.37,6060.0,170.3862,170.5392,170.2503,170.2843,6060.0
2018-05-09 10:25:00,200.44,200.5,200.19,200.28,10607.0,170.3437,170.3947,170.1313,170.2078,10607.0
2018-05-09 10:30:00,200.3,200.52,200.0,200.06,15478.0,170.2248,170.4117,169.9698,170.0208,15478.0
2018-05-09 10:35:00,200.07,200.17,199.91,199.96,9962.0,170.0293,170.1143,169.8933,169.9358,9962.0
2018-05-09 10:40:00,199.96,200.01,199.71,199.84,9146.0,169.9358,169.9783,169.7234,169.8338,9146.0
2018-05-09 10:45:00,199.9,200.12,199.59,200.12,12864.0,169.8848,170.0718,169.6214,170.0718,12864.0
2018-05-09 10:50:00,200.09,200.09,199.81,199.87,18906.0,170.0463,170.0463,169.8083,169.8593,18906.0
2018-05-09 10:55:00,199.85,200.11,199.8,200.11,13446.0,169.8423,170.0633,169.7998,170.0633,13446.0
2018-05-09 11:00:00,200.14,200.27,199.92,200.02,25853.0,170.0888,170.1993,169.9018,169.9868,25853.0
2018-05-09 11:05:00,199.95,200.1,199.84,200.06,19229.0,169.9273,170.0548,169.8338,170.0208,19229.0
2018-05-09 11:10:00,200.04,200.29,199.93,200.12,9527.0,170.0038,170.2163,169.9103,170.0718,9527.0
2018-05-09 11:15:00,200.1,200.34,200.09,200.28,8479.0,170.0548,170.2588,170.0463,170.2078,8479.0
2018-05-09 11:20:00,200.21,200.44,200.13,200.28,4609.0,170.1483,170.3437,170.0803,170.2078,4609.0
2018-05-09 11:25:00,200.3,200.44,200.1,200.38,3650.0,170.2248,170.3437,170.0548,170.2928,3650.0
2018-05-09 11:30:00,200.41,200.48,199.96,200.01,14341.0,170.3183,170.3777,169.9358,169.9783,14341.0
2018-05-09 11:35:00,199.94,200.04,199.82,199.99,20527.0,169.9188,170.0038,169.8168,169.9613,20527.0
2018-05-09 11:40:00,200.03,200.09,199.9,200.07,5200.0,169.9953,170.0463,169.8848,170.0293,5200.0
2018-05-09 11:45:00,200.06,200.27,199.95,200.27,13709.0,170.0208,170.1993,169.9273,170.1993,13709.0
2018-05-09 11:50:00,200.22,200.39,200.1,200.22,17191.0,170.1568,170.3013,170.0548,170.1568,17191.0
2018-05-09 11:55:00,200.19,200.42,200.19,200.36,5208.0,170.1313,170.3268,170.1313,170.2758,5208.0
2018-05-09 12:00:00,200.43,200.62,200.3,200.3,3770.0,170.3352,170.4967,170.2248,170.2248,3770.0
2018-05-09 12:05:00,200.28,200.38,200.27,200.31,3847.0,170.2078,170.2928,170.1993,170.2333,3847.0
2018-05-09 12:10:00,200.28,200.36,200.22,200.35,5996.0,170.2078,170.2758,170.1568,170.2673,5996.0
2018-05-09 12:15:00,200.29,200.31,200.22,200.31,2730.0,170.2163,170.2333,170.1568,170.2333,2730.0
2018-05-09 12:20:00,200.3,200.61,200.3,200.53,6154.0,170.2248,170.4882,170.2248,170.4202,6154.0
2018-05-09 12:25:00,200.54,200.82,200.51,200.71,12455.0,170.4287,170.6667,170.4032,170.5732,12455.0
2018-05-09 12:30:00,200.66,200.76,200.54,200.74,12755.0,170.5307,170.6157,170.4287,170.5987,12755.0
2018-05-09 12:35:00,200.69,200.79,200.53,200.56,10959.0,170.5562,170.6412,170.4202,170.4457,10959.0
2018-05-09 12:40:00,200.56,200.77,200.55,200.68,8152.0,170.4457,170.6242,170.4372,170.5477,8152.0
2018-05-09 12:45:00,200.76,200.96,200.59,200.9,21214.0,170.6157,170.7857,170.4712,170.7347,21214.0
2018-05-09 12:50:00,200.9,201.19,200.71,200.99,22188.0,170.7347,170.9811,170.5732,170.8112,22188.0
2018-05-09 12:55:00,201.01,201.14,200.85,200.99,12902.0,170.8282,170.9386,170.6922,170.8112,12902.0
2018-05-09 13:00:00,201.0,201.06,200.7,200.98,38244.0,170.8197,170.8707,170.5647,170.8027,38244.0
2018-05-09 13:05:00,200.91,200.98,200.79,200.9,25020.0,170.7432,170.8027,170.6412,170.7347,25020.0
2018-05-09 13:10:00,200.93,201.09,200.85,200.98,38054.0,170.7602,170.8961,170.6922,170.8027,38054.0
2018-05-09 13:15:00,200.97,200.98,200.75,200.91,57696.0,170.7942,170.8027,170.6072,170.7432,57696.0
2018-05-09 13:20:00,200.91,201.24,200.83,201.06,19221.0,170.7432,171.0236,170.6752,170.8707,19221.0
2018-05-09 13:25:00,201.04,201.48,200.97,201.45,6060.0,170.8537,171.2276,170.7942,171.2021,6060.0
2018-05-09 13:30:00,201.37,201.44,201.29,201.33,5998.0,171.1341,171.1936,171.0661,171.1001,5998.0
2018-05-09 13:35:00,201.39,201.5,201.32,201.42,23439.0,171.1511,171.2446,171.0916,171.1766,23439.0
2018-05-09 13:40:00,201.44,201.54,201.29,201.5,20202.0,171.1936,171.2786,171.0661,171.2446,20202.0
2018-05-09 13:45:00,201.52,201.67,201.44,201.65,4332.0,171.2616,171.3891,171.1936,171.3721,4332.0
2018-05-09 13:50:00,201.63,201.69,201.52,201.67,13830.0,171.3551,171.4061,171.2616,171.3891,13830.0
2018-05-09 13:55:00,201.71,201.93,201.52,201.93,11366.0,171.4231,171.61,171.2616,171.61,11366.0
2018-05-09 14:00:00,201.9,201.93,201.63,201.69,4992.0,171.5845,171.61,171.3551,171.4061,4992.0
2018-05-09 14:05:00,201.79,201.79,201.65,201.65,3717.0,171.491,171.491,171.3721,171.3721,3717.0
2018-05-09 14:10:00,201.65,201.77,201.64,201.72,9620.0,171.3721,171.474,171.3636,171.4316,9620.0
2018-05-09 14:15:00,201.75,201.75,201.54,201.59,6064.0,171.457,171.457,171.2786,171.3211,6064.0
2018-05-09 14:20:00,201.59,201.65,201.55,201.6,15530.0,171.3211,171.3721,171.2871,171.3296,15530.0
2018-05-09 14:25:00,201.54,201.65,201.43,201.65,20461.0,171.2786,171.3721,171.1851,171.3721,20461.0
2018-05-09 14:30:00,201.66,201.81,201.54,201.79,8893.0,171.3806,171.508,171.2786,171.491,8893.0
2018-05-09 14:35:00,201.83,201.88,201.77,201.88,21193.0,171.525,171.5675,171.474,171.5675,21193.0
2018-05-09 14:40:00,201.87,201.98,201.83,201.9,40954.0,171.559,171.6525,171.525,171.5845,40954.0
2018-05-09 14:45:00,201.88,202.07,201.84,202.03,53931.0,171.5675,171.729,171.5335,171.695,53931.0
2018-05-09 14:50:00,202.04,202.1,201.97,201.99,8088.0,171.7035,171.7545,171.644,171.661,8088.0
2018-05-09 14:55:00,201.95,202.11,201.89,201.9,6062.0,171.627,171.763,171.576,171.5845,6062.0
2018-05-09 15:00:00,201.9,201.97,201.4,201.41,36306.0,171.5845,171.644,171.1596,171.1681,36306.0
2018-05-09 15:05:00,201.45,201.66,201.37,201.5,10387.0,171.2021,171.3806,171.1341,171.2446,10387.0
2018-05-09 15:10:00,201.55,201.56,201.17,201.17,7442.0,171.2871,171.2956,170.9641,170.9641,7442.0
2018-05-09 15:15:00,201.17,201.3,201.1,201.12,16731.0,170.9641,171.0746,170.9046,170.9216,16731.0
2018-05-09 15:20:00,201.09,201.29,201.09,201.27,9459.0,170.8961,171.0661,170.8961,171.0491,9459.0
2018-05-09 15:25:00,201.23,201.24,200.88,200.95,12990.0,171.0151,171.0236,170.7177,170.7772,12990.0
2018-05-09 15:30:00,200.97,201.08,200.91,200.95,15984.0,170.7942,170.8877,170.7432,170.7772,15984.0
2018-05-09 15:35:00,200.99,201.08,200.83,200.88,18839.0,170.8112,170.8877,170.6752,170.7177,18839.0
2018-05-09 15:40:00,200.86,200.91,200.7,200.72,21023.0,170.7007,170.7432,170.5647,170.5817,21023.0
2018-05-09 15:45:00,200.75,200.91,200.69,200.79,19724.0,170.6072,170.7432,170.5562,170.6412,19724.0
2018-05-09 15:50:00,200.84,200.92,200.72,200.77,41740.0,170.6837,170.7517,170.5817,170.6242,41740.0
2018-05-09 15:55:00,200.78,201.06,200.74,201.01,105238.0,170.6327,170.8707,170.5987,170.8282,105238.0
2018-05-10 09:30:00,201.71,202.26,201.71,202.15,23994.0,171.4231,171.8905,171.4231,171.797,23994.0
2018-05-10 09:35:00,201.96,202.61,201.78,202.61,10798.0,171.6355,172.1879,171.4825,172.1879,10798.0
2018-05-10 09:40:00,202.45,202.72,202.14,202.32,11722.0,172.0519,172.2814,171.7885,171.9415,11722.0
2018-05-10 09:45:00,202.23,202.33,201.89,202.01,20437.0,171.865,171.95,171.576,171.678,20437.0
2018-05-10 09:50:00,202.03,202.37,201.86,201.89,8964.0,171.695,171.984,171.5505,171.576,8964.0
2018-05-10 09:55:00,201.94,201.94,201.62,201.89,7928.0,171.6185,171.6185,171.3466,171.576,7928.0
2018-05-10 10:00:00,201.98,202.65,201.98,202.59,11846.0,171.6525,172.2219,171.6525,172.1709,11846.0
2018-05-10 10:05:00,202.64,202.65,202.43,202.44,13436.0,172.2134,172.2219,172.0349,172.0434,13436.0
2018-05-10 10:10:00,202.42,202.5,202.08,202.36,4648.0,172.0264,172.0944,171.7375,171.9755,4648.0
2018-05-10 10:15:00,202.33,202.33,201.91,202.16,6920.0,171.95,171.95,171.593,171.8055,6920.0
2018-05-10 10:20:00,202.13,202.19,201.86,201.9,5919.0,171.78,171.831,171.5505,171.5845,5919.0
2018-05-10 10:25:00,201.98,202.4,201.98,202.34,11354.0,171.6525,172.0095,171.6525,171.9585,11354.0
2018-05-10 10:30:00,202.34,202.43,201.95,202.04,16072.0,171.9585,172.0349,171.627,171.7035,16072.0
2018-05-10 10:35:00,202.04,202.5,202.04,202.37,8288.0,171.7035,172.0944,171.7035,171.984,8288.0
2018-05-10 10:40:00,202.39,202.6,202.35,202.54,8706.0,172.001,172.1794,171.967,172.1284,8706.0
2018-05-10 10:45:00,202.5,202.58,202.33,202.36,6824.0,172.0944,172.1624,171.95,171.9755,6824.0
2018-05-10 10:50:00,202.34,202.55,202.16,202.36,12319.0,171.9585,172.1369,171.8055,171.9755,12319.0
2018-05-10 10:55:00,202.33,202.5,202.08,202.08,8832.0,171.95,172.0944,171.7375,171.7375,8832.0
2018-05-10 11:00:00,202.09,202.41,202.04,202.35,10440.0,171.746,172.0179,171.7035,171.967,10440.0
2018-05-10 11:05:00,202.28,202.33,201.89,201.92,2960.0,171.9075,171.95,171.576,171.6015,2960.0
2018-05-10 11:10:00,201.86,201.97,201.76,201.83,6840.0,171.5505,171.644,171.4655,171.525,6840.0
2018-05-10 11:15:00,201.8,201.94,201.73,201.8,7577.0,171.4995,171.6185,171.4401,171.4995,7577.0
2018-05-10 11:20:00,201.75,201.79,201.69,201.73,4242.0,171.457,171.491,171.4061,171.4401,4242.0
2018-05-10 11:25:00,201.75,201.77,201.46,201.47,6427.0,171.457,171.474,171.2106,171.2191,6427.0
2018-05-10 11:30:00,201.43,201.94,201.36,201.89,34611.0,171.1851,171.6185,171.1256,171.576,34611.0
2018-05-10 11:35:00,201.83,201.97,201.77,201.79,10352.0,171.525,171.644,171.474,171.491,10352.0
2018-05-10 11:40:00,201.79,202.01,201.75,201.93,8884.0,171.491,171.678,171.457,171.61,8884.0
2018-05-10 11:45:00,201.94,202.09,201.94,202.06,2394.0,171.6185,171.746,171.6185,171.7205,2394.0
2018-05-10 11:50:00,202.09,202.19,202.0,202.17,5037.0,171.746,171.831,171.6695,171.814,5037.0
2018-05-10 11:55:00,202.1,202.23,201.96,202.19,9234.0,171.7545,171.865,171.6355,171.831,9234.0
2018-05-10 12:00:00,202.2,202.37,202.14,202.22,11958.0,171.8395,171.984,171.7885,171.8565,11958.0
2018-05-10 12:05:00,202.26,202.4,202.18,202.24,12382.0,171.8905,172.0095,171.8225,171.8735,12382.0
2018-05-10 12:10:00,202.29,202.61,202.26,202.61,18325.0,171.916,172.1879,171.8905,172.1879,18325.0
2018-05-10 12:15:00,202.62,202.78,202.6,202.76,4402.0,172.1964,172.3324,172.1794,172.3154,4402.0
2018-05-10 12:20:00,202.77,202.85,202.67,202.83,14106.0,172.3239,172.3919,172.2389,172.3749,14106.0
2018-05-10 12:25:00,202.8,203.0,202.76,202.9,9431.0,172.3494,172.5194,172.3154,172.4344,9431.0
2018-05-10 12:30:00,202.82,202.88,202.69,202.69,6569.0,172.3664,172.4174,172.2559,172.2559,6569.0
2018-05-10 12:35:00,202.67,202.69,202.41,202.43,4661.0,172.2389,172.2559,172.0179,172.0349,4661.0
2018-05-10 12:40:00,202.42,202.54,202.36,202.47,8068.0,172.0264,172.1284,171.9755,172.0689,8068.0
2018-05-10 12:45:00,202.43,202.55,202.42,202.53,8612.0,172.0349,172.1369,172.0264,172.1199,8612.0
2018-05-10 12:50:00,202.54,202.6,202.43,202.45,12649.0,172.1284,172.1794,172.0349,172.0519,12649.0
2018-05-10 12:55:00,202.47,202.55,202.42,202.46,4815.0,172.0689,172.1369,172.0264,172.0604,4815.0
2018-05-10 13:00:00,202.51,202.75,202.51,202.75,4272.0,172.1029,172.3069,172.1029,172.3069,4272.0
2018-05-10 13:05:00,202.65,202.86,202.65,202.75,6458.0,172.2219,172.4004,172.2219,172.3069,6458.0
2018-05-10 13:10:00,202.69,202.7,202.36,202.36,2356.0,172.2559,172.2644,171.9755,171.9755,2356.0
2018-05-10 13:15:00,202.35,202.43,202.34,202.36,4722.0,171.967,172.0349,171.9585,171.9755,4722.0
2018-05-10 13:20:00,202.33,202.33,202.22,202.24,7508.0,171.95,171.95,171.8565,171.8735,7508.0
2018-05-10 13:25:00,202.2,202.25,202.12,202.12,4973.0,171.8395,171.882,171.7715,171.7715,4973.0
2018-05-10 13:30:00,202.07,202.16,202.0,202.13,4640.0,171.729,171.8055,171.6695,171.78,4640.0
2018-05-10 13:35:00,202.09,202.09,201.86,201.89,5017.0,171.746,171.746,171.5505,171.576,5017.0
2018-05-10 13:40:00,201.86,201.86,201.62,201.68,5193.0,171.5505,171.5505,171.3466,171.3976,5193.0
2018-05-10 13:45:00,201.6,201.63,201.53,201.6,3593.0,171.3296,171.3551,171.2701,171.3296,3593.0
2018-05-10 13:50:00,201.58,201.64,201.51,201.51,6713.0,171.3126,171.3636,171.2531,171.2531,6713.0
2018-05-10 13:55:00,201.62,201.9,201.62,201.81,8304.0,171.3466,171.5845,171.3466,171.508,8304.0
2018-05-10 14:00:00,201.84,201.86,201.58,201.69,4236.0,171.5335,171.5505,171.3126,171.4061,4236.0
2018-05-10 14:05:00,201.66,201.87,201.59,201.72,10293.0,171.3806,171.559,171.3211,171.4316,10293.0
2018-05-10 14:10:00,201.79,201.82,201.73,201.82,2651.0,171.491,171.5165,171.4401,171.5165,2651.0
2018-05-10 14:15:00,201.82,201.94,201.68,201.86,4553.0,171.5165,171.6185,171.3976,171.5505,4553.0
2018-05-10 14:20:00,201.82,201.9,201.58,201.58,6339.0,171.5165,171.5845,171.3126,171.3126,6339.0
2018-05-10 14:25:00,201.56,201.61,201.52,201.52,4916.0,171.2956,171.3381,171.2616,171.2616,4916.0
2018-05-10 14:30:00,201.6,201.62,201.4,201.4,4054.0,171.3296,171.3466,171.1596,171.1596,4054.0
2018-05-10 14:35:00,201.39,201.39,201.05,201.05,5712.0,171.1511,171.1511,170.8622,170.8622,5712.0
2018-05-10 14:40:00,201.02,201.05,200.9,201.0,7399.0,170.8367,170.8622,170.7347,170.8197,7399.0
2018-05-10 14:45:00,201.04,201.41,201.02,201.34,14405.0,170.8537,171.1681,170.8367,171.1086,14405.0
2018-05-10 14:50:00,201.29,201.45,201.26,201.35,9046.0,171.0661,171.2021,171.0406,171.1171,9046.0
2018-05-10 14:55:00,201.32,201.42,201.29,201.41,6690.0,171.0916,171.1766,171.0661,171.1681,6690.0
2018-05-10 15:00:00,201.49,201.55,201.27,201.3,3828.0,171.2361,171.2871,171.0491,171.0746,3828.0
2018-05-10 15:05:00,201.26,201.46,201.26,201.42,4644.0,171.0406,171.2106,171.0406,171.1766,4644.0
2018-05-10 15:10:00,201.41,201.47,201.34,201.47,3066.0,171.1681,171.2191,171.1086,171.2191,3066.0
2018-05-10 15:15:00,201.48,201.54,201.42,201.42,3825.0,171.2276,171.2786,171.1766,171.1766,3825.0
2018-05-10 15:20:00,201.48,201.5,201.4,201.42,3236.0,171.2276,171.2446,171.1596,171.1766,3236.0
2018-05-10 15:25:00,201.44,201.49,201.36,201.49,7273.0,171.1936,171.2361,171.1256,171.2361,7273.0
2018-05-10 15:30:00,201.5,201.5,201.39,201.45,5510.0,171.2446,171.2446,171.1511,171.2021,5510.0
2018-05-10 15:35:00,201.42,201.52,201.37,201.49,7430.0,171.1766,171.2616,171.1341,171.2361,7430.0
2018-05-10 15:40:00,201.47,201.6,201.46,201.56,12387.0,171.2191,171.3296,171.2106,171.2956,12387.0
2018-05-10 15:45:00,201.58,201.66,201.54,201.62,26084.0,171.3126,171.3806,171.2786,171.3466,26084.0
2018-05-10 15:50:00,201.6,201.84,201.48,201.48,26885.0,171.3296,171.5335,171.2276,171.2276,26885.0
2018-05-10 15:55:00,201.5,201.68,201.35,201.66,50844.0,171.2446,171.3976,171.1171,171.3806,50844.0
2018-05-11 09:30:00,201.36,202.14,201.36,202.01,19565.0,171.1256,171.7885,171.1256,171.678,19565.0
2018-05-11 09:35:00,202.01,202.43,202.01,202.29,3807.0,171.678,172.0349,171.678,171.916,3807.0
2018-05-11 09:40:00,202.31,202.78,202.27,202.78,10116.0,171.933,172.3324,171.899,172.3324,10116.0
2018-05-11 09:45:00,202.7,202.9,202.44,202.51,10985.0,172.2644,172.4344,172.0434,172.1029,10985.0
2018-05-11 09:50:00,202.5,202.6,202.15,202.36,20021.0,172.0944,172.1794,171.797,171.9755,20021.0
2018-05-11 09:55:00,202.36,202.85,202.36,202.79,5335.0,171.9755,172.3919,171.9755,172.3409,5335.0
2018-05-11 10:00:00,202.71,202.85,202.59,202.71,8890.0,172.2729,172.3919,172.1709,172.2729,8890.0
2018-05-11 10:05:00,202.72,202.86,202.61,202.71,8796.0,172.2814,172.4004,172.1879,172.2729,8796.0
2018-05-11 10:10:00,202.74,202.89,202.62,202.74,7068.0,172.2984,172.4259,172.1964,172.2984,7068.0
2018-05-11 10:15:00,202.73,202.89,202.69,202.77,10092.0,172.2899,172.4259,172.2559,172.3239,10092.0
2018-05-11 10:20:00,202.74,203.22,202.74,203.22,10179.0,172.2984,172.7063,172.2984,172.7063,10179.0
2018-05-11 10:25:00,203.19,203.67,203.17,203.35,13128.0,172.6808,173.0888,172.6638,172.8168,13128.0
2018-05-11 10:30:00,203.4,203.7,203.38,203.7,8230.0,172.8593,173.1143,172.8423,173.1143,8230.0
2018-05-11 10:35:00,203.6,204.02,203.55,204.0,13208.0,173.0293,173.3862,172.9868,173.3692,13208.0
2018-05-11 10:40:00,204.05,204.05,203.83,203.86,6249.0,173.4117,173.4117,173.2247,173.2502,6249.0
2018-05-11 10:45:00,203.89,203.94,203.58,203.71,10607.0,173.2757,173.3182,173.0123,173.1228,10607.0
2018-05-11 10:50:00,203.74,203.99,203.68,203.94,6513.0,173.1482,173.3607,173.0973,173.3182,6513.0
2018-05-11 10:55:00,203.89,204.07,203.86,204.07,10401.0,173.2757,173.4287,173.2502,173.4287,10401.0
2018-05-11 11:00:00,204.03,204.2,204.0,204.2,7497.0,173.3947,173.5392,173.3692,173.5392,7497.0
2018-05-11 11:05:00,204.21,204.24,204.02,204.1,13888.0,173.5477,173.5732,173.3862,173.4542,13888.0
2018-05-11 11:10:00,204.06,204.07,203.81,203.81,10519.0,173.4202,173.4287,173.2077,173.2077,10519.0
2018-05-11 11:15:00,203.81,203.86,203.53,203.57,6314.0,173.2077,173.2502,172.9698,173.0038,6314.0
2018-05-11 11:20:00,203.61,203.69,203.51,203.69,4715.0,173.0378,173.1058,172.9528,173.1058,4715.0
2018-05-11 11:25:00,203.69,203.71,203.48,203.55,8077.0,173.1058,173.1228,172.9273,172.9868,8077.0
2018-05-11 11:30:00,203.55,203.56,203.27,203.27,9467.0,172.9868,172.9953,172.7488,172.7488,9467.0
2018-05-11 11:35:00,203.28,203.55,203.28,203.39,5994.0,172.7573,172.9868,172.7573,172.8508,5994.0
2018-05-11 11:40:00,203.46,203.51,203.35,203.44,4998.0,172.9103,172.9528,172.8168,172.8933,4998.0
2018-05-11 11:45:00,203.36,203.37,203.28,203.33,11356.0,172.8253,172.8338,172.7573,172.7998,11356.0
2018-05-11 11:50:00,203.3,203.37,203.29,203.3,6926.0,172.7743,172.8338,172.7658,172.7743,6926.0
2018-05-11 11:55:00,203.38,203.38,203.24,203.29,4500.0,172.8423,172.8423,172.7233,172.7658,4500.0
2018-05-11 12:00:00,203.23,203.31,202.99,203.31,11681.0,172.7148,172.7828,172.5109,172.7828,11681.0
2018-05-11 12:05:00,203.45,203.5,203.28,203.33,7330.0,172.9018,172.9443,172.7573,172.7998,7330.0
2018-05-11 12:10:00,203.33,203.33,202.87,202.88,3837.0,172.7998,172.7998,172.4089,172.4174,3837.0
2018-05-11 12:15:00,202.87,202.87,202.73,202.83,6209.0,172.4089,172.4089,172.2899,172.3749,6209.0
2018-05-11 12:20:00,202.79,203.0,202.79,202.95,13235.0,172.3409,172.5194,172.3409,172.4769,13235.0
2018-05-11 12:25:00,202.9,203.04,202.84,202.92,18154.0,172.4344,172.5534,172.3834,172.4514,18154.0
2018-05-11 12:30:00,202.89,202.92,202.7,202.82,11099.0,172.4259,172.4514,172.2644,172.3664,11099.0
2018-05-11 12:35:00,202.79,202.91,202.74,202.88,8920.0,172.3409,172.4429,172.2984,172.4174,8920.0
2018-05-11 12:40:00,202.94,203.03,202.89,202.92,6146.0,172.4684,172.5449,172.4259,172.4514,6146.0
2018-05-11 12:45:00,202.92,203.39,202.91,203.12,10340.0,172.4514,172.8508,172.4429,172.6213,10340.0
2018-05-11 12:50:00,203.13,203.27,203.12,203.19,4070.0,172.6298,172.7488,172.6213,172.6808,4070.0
2018-05-11 12:55:00,203.25,203.36,203.22,203.22,6220.0,172.7318,172.8253,172.7063,172.7063,6220.0
2018-05-11 13:00:00,203.21,203.34,203.16,203.27,7938.0,172.6978,172.8083,172.6553,172.7488,7938.0
2018-05-11 13:05:00,203.31,203.49,203.26,203.4,6794.0,172.7828,172.9358,172.7403,172.8593,6794.0
2018-05-11 13:10:00,203.36,203.41,203.33,203.4,2701.0,172.8253,172.8678,172.7998,172.8593,2701.0
2018-05-11 13:15:00,203.41,203.48,203.29,203.29,6794.0,172.8678,172.9273,172.7658,172.7658,6794.0
2018-05-11 13:20:00,203.36,203.36,203.24,203.24,2479.0,172.8253,172.8253,172.7233,172.7233,2479.0
2018-05-11 13:25:00,203.19,203.41,203.18,203.4,13565.0,172.6808,172.8678,172.6723,172.8593,13565.0
2018-05-11 13:30:00,203.38,203.43,203.32,203.4,10972.0,172.8423,172.8848,172.7913,172.8593,10972.0
2018-05-11 13:35:00,203.39,203.42,203.33,203.4,10474.0,172.8508,172.8763,172.7998,172.8593,10474.0
2018-05-11 13:40:00,203.37,203.43,203.3,203.36,16574.0,172.8338,172.8848,172.7743,172.8253,16574.0
2018-05-11 13:45:00,203.36,203.52,203.36,203.47,7541.0,172.8253,172.9613,172.8253,172.9188,7541.0
2018-05-11 13:50:00,203.5,203.64,203.39,203.61,21802.0,172.9443,173.0633,172.8508,173.0378,21802.0
2018-05-11 13:55:00,203.64,203.78,203.61,203.76,17343.0,173.0633,173.1822,173.0378,173.1652,17343.0
2018-05-11 14:00:00,203.75,203.86,203.74,203.81,16728.0,173.1567,173.2502,173.1482,173.2077,16728.0
2018-05-11 14:05:00,203.84,203.86,203.78,203.78,11119.0,173.2332,173.2502,173.1822,173.1822,11119.0
2018-05-11 14:10:00,203.78,203.84,203.61,203.69,12402.0,173.1822,173.2332,173.0378,173.1058,12402.0
2018-05-11 14:15:00,203.73,203.92,203.69,203.92,10994.0,173.1398,173.3012,173.1058,173.3012,10994.0
2018-05-11 14:20:00,203.88,204.18,203.86,204.11,30520.0,173.2672,173.5222,173.2502,173.4627,30520.0
2018-05-11 14:25:00,204.14,204.18,203.93,203.93,12514.0,173.4882,173.5222,173.3097,173.3097,12514.0
2018-05-11 14:30:00,203.86,203.98,203.74,203.97,10778.0,173.2502,173.3522,173.1482,173.3437,10778.0
2018-05-11 14:35:00,203.95,204.31,203.94,204.3,28942.0,173.3267,173.6327,173.3182,173.6242,28942.0
2018-05-11 14:40:00,204.28,204.48,204.14,204.15,42095.0,173.6072,173.7771,173.4882,173.4967,42095.0
2018-05-11 14:45:00,204.13,204.13,203.97,204.09,4400.0,173.4797,173.4797,173.3437,173.4457,4400.0
2018-05-11 14:50:00,204.03,204.07,203.69,203.77,8168.0,173.3947,173.4287,173.1058,173.1737,8168.0
2018-05-11 14:55:00,203.74,204.01,203.74,204.01,10822.0,173.1482,173.3777,173.1482,173.3777,10822.0
2018-05-11 15:00:00,204.05,204.06,203.74,203.82,8040.0,173.4117,173.4202,173.1482,173.2162,8040.0
2018-05-11 15:05:00,203.8,203.98,203.79,203.92,14120.0,173.1992,173.3522,173.1907,173.3012,14120.0
2018-05-11 15:10:00,203.96,204.11,203.94,204.11,23048.0,173.3352,173.4627,173.3182,173.4627,23048.0
2018-05-11 15:15:00,204.13,204.22,204.08,204.19,15759.0,173.4797,173.5562,173.4372,173.5307,15759.0
2018-05-11 15:20:00,204.13,204.13,203.84,203.88,20978.0,173.4797,173.4797,173.2332,173.2672,20978.0
2018-05-11 15:25:00,203.88,204.0,203.84,204.0,9511.0,173.2672,173.3692,173.2332,173.3692,9511.0
2018-05-11 15:30:00,203.96,203.99,203.88,203.9,13024.0,173.3352,173.3607,173.2672,173.2842,13024.0
2018-05-11 15:35:00,203.9,203.92,203.82,203.86,19105.0,173.2842,173.3012,173.2162,173.2502,19105.0
2018-05-11 15:40:00,203.83,203.88,203.63,203.66,15097.0,173.2247,173.2672,173.0548,173.0803,15097.0
2018-05-11 15:45:00,203.62,203.84,203.54,203.76,33910.0,173.0463,173.2332,172.9783,173.1652,33910.0
2018-05-11 15:50:00,203.76,203.83,203.64,203.68,26537.0,173.1652,173.2247,173.0633,173.0973,26537.0
2018-05-11 15:55:00,203.68,204.02,203.62,203.92,67563.0,173.0973,173.3862,173.0463,173.3012,67563.0
2018-05-14 09:30:00,203.68,204.44,203.23,204.06,33585.0,173.0973,173.7431,172.7148,173.4202,33585.0
2018-05-14 09:35:00,204.01,204.25,203.94,203.95,6000.0,173.3777,173.5817,173.3182,173.3267,6000.0
2018-05-14 09:40:00,203.97,204.17,203.7,203.8,15738.0,173.3437,173.5137,173.1143,173.1992,15738.0
2018-05-14 09:45:00,203.8,203.82,203.52,203.67,12518.0,173.1992,173.2162,172.9613,173.0888,12518.0
2018-05-14 09:50:00,203.63,203.67,203.39,203.48,20095.0,173.0548,173.0888,172.8508,172.9273,20095.0
2018-05-14 09:55:00,203.43,203.48,202.32,202.45,15661.0,172.8848,172.9273,171.9415,172.0519,15661.0
2018-05-14 10:00:00,202.51,202.79,202.45,202.63,18649.0,172.1029,172.3409,172.0519,172.2049,18649.0
2018-05-14 10:05:00,202.66,202.91,202.57,202.58,11113.0,172.2304,172.4429,172.1539,172.1624,11113.0
2018-05-14 10:10:00,202.56,202.57,201.87,201.9,24548.0,172.1454,172.1539,171.559,171.5845,24548.0
2018-05-14 10:15:00,201.74,201.79,201.55,201.65,13009.0,171.4486,171.491,171.2871,171.3721,13009.0
2018-05-14 10:20:00,201.71,201.71,201.11,201.37,7537.0,171.4231,171.4231,170.9131,171.1341,7537.0
2018-05-14 10:25:00,201.41,202.07,201.28,202.07,14307.0,171.1681,171.729,171.0576,171.729,14307.0
2018-05-14 10:30:00,202.1,202.26,201.97,201.97,5813.0,171.7545,171.8905,171.644,171.644,5813.0
2018-05-14 10:35:00,202.06,202.43,202.05,202.22,14728.0,171.7205,172.0349,171.712,171.8565,14728.0
2018-05-14 10:40:00,202.26,202.39,202.13,202.16,7223.0,171.8905,172.001,171.78,171.8055,7223.0
2018-05-14 10:45:00,202.0,202.24,201.96,202.24,23429.0,171.6695,171.8735,171.6355,171.8735,23429.0
2018-05-14 10:50:00,202.22,202.43,202.19,202.43,17926.0,171.8565,172.0349,171.831,172.0349,17926.0
2018-05-14 10:55:00,202.45,202.56,202.37,202.49,15414.0,172.0519,172.1454,171.984,172.0859,15414.0
2018-05-14 11:00:00,202.47,202.88,202.47,202.8,9697.0,172.0689,172.4174,172.0689,172.3494,9697.0
2018-05-14 11:05:00,202.8,202.84,202.74,202.77,6736.0,172.3494,172.3834,172.2984,172.3239,6736.0
2018-05-14 11:10:00,202.79,202.85,202.74,202.74,4093.0,172.3409,172.3919,172.2984,172.2984,4093.0
2018-05-14 11:15:00,202.76,202.85,202.73,202.82,8077.0,172.3154,172.3919,172.2899,172.3664,8077.0
2018-05-14 11:20:00,202.8,202.95,202.77,202.83,14465.0,172.3494,172.4769,172.3239,172.3749,14465.0
2018-05-14 11:25:00,202.83,202.98,202.75,202.93,19125.0,172.3749,172.5024,172.3069,172.4599,19125.0
2018-05-14 11:30:00,202.91,202.93,202.73,202.77,29698.0,172.4429,172.4599,172.2899,172.3239,29698.0
2018-05-14 11:35:00,202.76,202.8,202.58,202.69,28226.0,172.3154,172.3494,172.1624,172.2559,28226.0
2018-05-14 11:40:00,202.7,202.7,202.41,202.56,38435.0,172.2644,172.2644,172.0179,172.1454,38435.0
2018-05-14 11:45:00,202.5,202.73,202.5,202.55,14360.0,172.0944,172.2899,172.0944,172.1369,14360.0
2018-05-14 11:50:00,202.51,202.61,202.5,202.5,10467.0,172.1029,172.1879,172.0944,172.0944,10467.0
2018-05-14 11:55:00,202.52,202.6,202.5,202.54,8101.0,172.1114,172.1794,172.0944,172.1284,8101.0
2018-05-14 12:00:00,202.52,202.92,202.5,202.78,7205.0,172.1114,172.4514,172.0944,172.3324,7205.0
2018-05-14 12:05:00,202.71,202.95,202.69,202.9,6860.0,172.2729,172.4769,172.2559,172.4344,6860.0
2018-05-14 12:10:00,202.84,202.96,202.78,202.78,2729.0,172.3834,172.4854,172.3324,172.3324,2729.0
2018-05-14 12:15:00,202.78,202.94,202.78,202.87,7001.0,172.3324,172.4684,172.3324,172.4089,7001.0
2018-05-14 12:20:00,202.91,203.12,202.91,203.12,8992.0,172.4429,172.6213,172.4429,172.6213,8992.0
2018-05-14 12:25:00,203.13,203.13,203.03,203.03,1936.0,172.6298,172.6298,172.5449,172.5449,1936.0
2018-05-14 12:30:00,202.89,202.94,202.84,202.85,6306.0,172.4259,172.4684,172.3834,172.3919,6306.0
2018-05-14 12:35:00,202.83,202.83,202.57,202.67,9773.0,172.3749,172.3749,172.1539,172.2389,9773.0
2018-05-14 12:40:00,202.64,202.66,202.51,202.54,8118.0,172.2134,172.2304,172.1029,172.1284,8118.0
2018-05-14 12:45:00,202.59,202.6,202.5,202.52,4757.0,172.1709,172.1794,172.0944,172.1114,4757.0
2018-05-14 12:50:00,202.51,202.54,202.38,202.39,6511.0,172.1029,172.1284,171.9925,172.001,6511.0
2018-05-14 12:55:00,202.38,202.4,202.29,202.32,13888.0,171.9925,172.0095,171.916,171.9415,13888.0
2018-05-14 13:00:00,202.3,202.33,202.2,202.33,10300.0,171.9245,171.95,171.8395,171.95,10300.0
2018-05-14 13:05:00,202.34,202.44,202.31,202.35,4791.0,171.9585,172.0434,171.933,171.967,4791.0
2018-05-14 13:10:00,202.31,202.32,202.23,202.23,14445.0,171.933,171.9415,171.865,171.865,14445.0
2018-05-14 13:15:00,202.23,202.23,201.96,202.05,33276.0,171.865,171.865,171.6355,171.712,33276.0
2018-05-14 13:20:00,202.11,202.17,202.03,202.15,6046.0,171.763,171.814,171.695,171.797,6046.0
2018-05-14 13:25:00,202.09,202.12,202.05,202.12,8402.0,171.746,171.7715,171.712,171.7715,8402.0
2018-05-14 13:30:00,202.09,202.34,202.05,202.29,12300.0,171.746,171.9585,171.712,171.916,12300.0
2018-05-14 13:35:00,202.3,202.35,202.3,202.3,1801.0,171.9245,171.967,171.9245,171.9245,1801.0
2018-05-14 13:40:00,202.21,202.36,202.21,202.34,6761.0,171.848,171.9755,171.848,171.9585,6761.0
2018-05-14 13:45:00,202.33,202.41,202.33,202.41,8939.0,171.95,172.0179,171.95,172.0179,8939.0
2018-05-14 13:50:00,202.37,202.5,202.33,202.38,6200.0,171.984,172.0944,171.95,171.9925,6200.0
2018-05-14 13:55:00,202.44,202.44,202.26,202.3,8595.0,172.0434,172.0434,171.8905,171.9245,8595.0
2018-05-14 14:00:00,202.28,202.29,201.97,202.04,6532.0,171.9075,171.916,171.644,171.7035,6532.0
2018-05-14 14:05:00,202.08,202.35,202.08,202.13,20295.0,171.7375,171.967,171.7375,171.78,20295.0
2018-05-14 14:10:00,202.14,202.16,202.01,202.13,32262.0,171.7885,171.8055,171.678,171.78,32262.0
2018-05-14 14:15:00,202.14,202.18,202.04,202.16,18555.0,171.7885,171.8225,171.7035,171.8055,18555.0
2018-05-14 14:20:00,202.18,202.32,202.15,202.31,16509.0,171.8225,171.9415,171.797,171.933,16509.0
2018-05-14 14:25:00,202.3,202.35,202.29,202.32,6043.0,171.9245,171.967,171.916,171.9415,6043.0
2018-05-14 14:30:00,202.3,202.44,202.25,202.44,10930.0,171.9245,172.0434,171.882,172.0434,10930.0
2018-05-14 14:35:00,202.45,202.7,202.44,202.7,9555.0,172.0519,172.2644,172.0434,172.2644,9555.0
2018-05-14 14:40:00,202.68,202.77,202.62,202.77,10546.0,172.2474,172.3239,172.1964,172.3239,10546.0
2018-05-14 14:45:00,202.79,202.82,202.72,202.81,5963.0,172.3409,172.3664,172.2814,172.3579,5963.0
2018-05-14 14:50:00,202.79,202.93,202.75,202.93,15707.0,172.3409,172.4599,172.3069,172.4599,15707.0
2018-05-14 14:55:00,202.93,202.93,202.84,202.88,6167.0,172.4599,172.4599,172.3834,172.4174,6167.0
2018-05-14 15:00:00,202.88,202.93,202.68,202.68,10245.0,172.4174,172.4599,172.2474,172.2474,10245.0
2018-05-14 15:05:00,202.69,202.85,202.58,202.8,21441.0,172.2559,172.3919,172.1624,172.3494,21441.0
2018-05-14 15:10:00,202.82,202.9,202.8,202.87,11711.0,172.3664,172.4344,172.3494,172.4089,11711.0
2018-05-14 15:15:00,202.89,202.89,202.61,202.73,27070.0,172.4259,172.4259,172.1879,172.2899,27070.0
2018-05-14 15:20:00,202.73,202.9,202.73,202.87,8593.0,172.2899,172.4344,172.2899,172.4089,8593.0
2018-05-14 15:25:00,202.86,202.86,202.75,202.83,10720.0,172.4004,172.4004,172.3069,172.3749,10720.0
2018-05-14 15:30:00,202.82,202.86,202.69,202.77,17368.0,172.3664,172.4004,172.2559,172.3239,17368.0
2018-05-14 15:35:00,202.78,202.88,202.74,202.85,20568.0,172.3324,172.4174,172.2984,172.3919,20568.0
2018-05-14 15:40:00,202.85,202.97,202.81,202.95,33130.0,172.3919,172.4939,172.3579,172.4769,33130.0
2018-05-14 15:45:00,202.93,202.97,202.69,202.76,67219.0,172.4599,172.4939,172.2559,172.3154,67219.0
2018-05-14 15:50:00,202.75,202.88,202.7,202.83,44745.0,172.3069,172.4174,172.2644,172.3749,44745.0
2018-05-14 15:55:00,202.83,203.17,202.83,203.1,92888.0,172.3749,172.6638,172.3749,172.6043,92888.0
2018-05-15 09:30:00,202.16,202.83,201.35,201.88,26341.0,171.8055,172.3749,171.1171,171.5675,26341.0
2018-05-15 09:35:00,201.82,202.2,201.51,201.51,7840.0,171.5165,171.8395,171.2531,171.2531,7840.0
2018-05-15 09:40:00,201.66,201.68,201.23,201.37,13294.0,171.3806,171.3976,171.0151,171.1341,13294.0
2018-05-15 09:45:00,201.38,201.8,201.36,201.72,8722.0,171.1426,171.4995,171.1256,171.4316,8722.0
2018-05-15 09:50:00,201.73,202.36,201.65,201.93,8257.0,171.4401,171.9755,171.3721,171.61,8257.0
2018-05-15 09:55:00,201.91,202.27,201.91,202.07,5800.0,171.593,171.899,171.593,171.729,5800.0
2018-05-15 10:00:00,201.97,202.2,201.82,202.14,5531.0,171.644,171.8395,171.5165,171.7885,5531.0
2018-05-15 10:05:00,202.09,202.24,201.84,201.84,8419.0,171.746,171.8735,171.5335,171.5335,8419.0
2018-05-15 10:10:00,201.9,202.08,201.77,202.08,10622.0,171.5845,171.7375,171.474,171.7375,10622.0
2018-05-15 10:15:00,202.05,202.4,202.01,202.28,7664.0,171.712,172.0095,171.678,171.9075,7664.0
2018-05-15 10:20:00,202.37,202.42,201.88,201.96,10902.0,171.984,172.0264,171.5675,171.6355,10902.0
2018-05-15 10:25:00,201.95,201.96,201.4,201.4,8740.0,171.627,171.6355,171.1596,171.1596,8740.0
2018-05-15 10:30:00,201.41,201.47,201.21,201.28,10300.0,171.1681,171.2191,170.9981,171.0576,10300.0
2018-05-15 10:35:00,201.2,201.63,201.19,201.62,6100.0,170.9896,171.3551,170.9811,171.3466,6100.0
2018-05-15 10:40:00,201.6,201.63,201.0,201.01,27594.0,171.3296,171.3551,170.8197,170.8282,27594.0
2018-05-15 10:45:00,201.01,201.27,200.85,200.9,6819.0,170.8282,171.0491,170.6922,170.7347,6819.0
2018-05-15 10:50:00,200.99,201.22,200.96,200.96,4418.0,170.8112,171.0066,170.7857,170.7857,4418.0
2018-05-15 10:55:00,200.93,201.25,200.75,201.2,60611.0,170.7602,171.0321,170.6072,170.9896,60611.0
2018-05-15 11:00:00,201.27,201.51,201.17,201.17,12525.0,171.0491,171.2531,170.9641,170.9641,12525.0
2018-05-15 11:05:00,201.17,201.33,200.95,201.17,7136.0,170.9641,171.1001,170.7772,170.9641,7136.0
2018-05-15 11:10:00,201.18,201.34,201.13,201.16,4080.0,170.9726,171.1086,170.9301,170.9556,4080.0
2018-05-15 11:15:00,201.12,201.23,201.06,201.23,4418.0,170.9216,171.0151,170.8707,171.0151,4418.0
2018-05-15 11:20:00,201.22,201.22,201.07,201.18,4938.0,171.0066,171.0066,170.8792,170.9726,4938.0
2018-05-15 11:25:00,201.11,201.15,200.84,200.99,9927.0,170.9131,170.9471,170.6837,170.8112,9927.0
2018-05-15 11:30:00,201.04,201.1,200.88,201.0,8730.0,170.8537,170.9046,170.7177,170.8197,8730.0
2018-05-15 11:35:00,201.02,201.1,200.95,201.1,7486.0,170.8367,170.9046,170.7772,170.9046,7486.0
2018-05-15 11:40:00,201.1,201.21,200.97,201.18,5995.0,170.9046,170.9981,170.7942,170.9726,5995.0
2018-05-15 11:45:00,201.15,201.36,201.05,201.26,9700.0,170.9471,171.1256,170.8622,171.0406,9700.0
2018-05-15 11:50:00,201.34,201.34,201.14,201.27,10173.0,171.1086,171.1086,170.9386,171.0491,10173.0
2018-05-15 11:55:00,201.23,201.38,201.12,201.12,8292.0,171.0151,171.1426,170.9216,170.9216,8292.0
2018-05-15 12:00:00,201.08,201.12,200.86,200.88,4534.0,170.8877,170.9216,170.7007,170.7177,4534.0
2018-05-15 12:05:00,200.91,201.02,200.78,201.02,6834.0,170.7432,170.8367,170.6327,170.8367,6834.0
2018-05-15 12:10:00,200.99,201.09,200.85,200.99,6178.0,170.8112,170.8961,170.6922,170.8112,6178.0
2018-05-15 12:15:00,201.01,201.02,200.85,200.85,3872.0,170.8282,170.8367,170.6922,170.6922,3872.0
2018-05-15 12:20:00,200.86,200.87,200.8,200.83,3100.0,170.7007,170.7092,170.6497,170.6752,3100.0
2018-05-15 12:25:00,200.86,201.0,200.82,200.99,4361.0,170.7007,170.8197,170.6667,170.8112,4361.0
2018-05-15 12:30:00,200.97,201.05,200.92,200.94,8280.0,170.7942,170.8622,170.7517,170.7687,8280.0
2018-05-15 12:35:00,200.99,201.08,200.93,201.08,5548.0,170.8112,170.8877,170.7602,170.8877,5548.0
2018-05-15 12:40:00,201.02,201.26,200.99,201.22,16665.0,170.8367,171.0406,170.8112,171.0066,16665.0
2018-05-15 12:45:00,201.27,201.49,201.27,201.49,2782.0,171.0491,171.2361,171.0491,171.2361,2782.0
2018-05-15 12:50:00,201.4,201.4,201.22,201.28,3702.0,171.1596,171.1596,171.0066,171.0576,3702.0
2018-05-15 12:55:00,201.34,201.57,201.33,201.33,4539.0,171.1086,171.3041,171.1001,171.1001,4539.0
2018-05-15 13:00:00,201.44,201.48,201.23,201.23,3200.0,171.1936,171.2276,171.0151,171.0151,3200.0
2018-05-15 13:05:00,201.27,201.27,201.01,201.06,2865.0,171.0491,171.0491,170.8282,170.8707,2865.0
2018-05-15 13:10:00,201.09,201.12,201.0,201.07,4914.0,170.8961,170.9216,170.8197,170.8792,4914.0
2018-05-15 13:15:00,201.07,201.07,200.98,201.03,2132.0,170.8792,170.8792,170.8027,170.8452,2132.0
2018-05-15 13:20:00,201.09,201.11,200.83,200.88,8139.0,170.8961,170.9131,170.6752,170.7177,8139.0
2018-05-15 13:25:00,200.87,201.0,200.77,200.77,4227.0,170.7092,170.8197,170.6242,170.6242,4227.0
2018-05-15 13:30:00,200.9,200.9,200.72,200.78,5960.0,170.7347,170.7347,170.5817,170.6327,5960.0
2018-05-15 13:35:00,200.77,200.83,200.55,200.58,3010.0,170.6242,170.6752,170.4372,170.4627,3010.0
2018-05-15 13:40:00,200.56,200.67,200.5,200.54,7297.0,170.4457,170.5392,170.3947,170.4287,7297.0
2018-05-15 13:45:00,200.58,200.65,200.52,200.57,5100.0,170.4627,170.5222,170.4117,170.4542,5100.0
2018-05-15 13:50:00,200.59,200.59,200.45,200.49,3140.0,170.4712,170.4712,170.3522,170.3862,3140.0
2018-05-15 13:55:00,200.53,200.53,200.13,200.13,5504.0,170.4202,170.4202,170.0803,170.0803,5504.0
2018-05-15 14:00:00,200.13,200.43,200.08,200.42,7323.0,170.0803,170.3352,170.0378,170.3268,7323.0
2018-05-15 14:05:00,200.43,200.43,200.2,200.25,3900.0,170.3352,170.3352,170.1398,170.1823,3900.0
2018-05-15 14:10:00,200.31,200.43,200.27,200.4,9403.0,170.2333,170.3352,170.1993,170.3098,9403.0
2018-05-15 14:15:00,200.39,200.45,200.35,200.36,6254.0,170.3013,170.3522,170.2673,170.2758,6254.0
2018-05-15 14:20:00,200.36,200.69,200.32,200.63,7802.0,170.2758,170.5562,170.2418,170.5052,7802.0
2018-05-15 14:25:00,200.66,201.12,200.57,200.97,8602.0,170.5307,170.9216,170.4542,170.7942,8602.0
2018-05-15 14:30:00,200.97,201.38,200.96,201.36,6572.0,170.7942,171.1426,170.7857,171.1256,6572.0
2018-05-15 14:35:00,201.39,201.46,201.22,201.25,6550.0,171.1511,171.2106,171.0066,171.0321,6550.0
2018-05-15 14:40:00,201.2,201.35,201.1,201.35,3500.0,170.9896,171.1171,170.9046,171.1171,3500.0
2018-05-15 14:45:00,201.32,201.32,201.08,201.08,14482.0,171.0916,171.0916,170.8877,170.8877,14482.0
2018-05-15 14:50:00,201.12,201.18,201.04,201.15,5900.0,170.9216,170.9726,170.8537,170.9471,5900.0
2018-05-15 14:55:00,201.17,201.19,200.81,201.04,6302.0,170.9641,170.9811,170.6582,170.8537,6302.0
2018-05-15 15:00:00,201.08,201.13,200.82,201.02,4363.0,170.8877,170.9301,170.6667,170.8367,4363.0
2018-05-15 15:05:00,200.98,201.03,200.86,200.92,6532.0,170.8027,170.8452,170.7007,170.7517,6532.0
2018-05-15 15:10:00,200.96,200.96,200.74,200.85,9555.0,170.7857,170.7857,170.5987,170.6922,9555.0
2018-05-15 15:15:00,200.87,201.07,200.81,201.02,7877.0,170.7092,170.8792,170.6582,170.8367,7877.0
2018-05-15 15:20:00,201.0,201.12,201.0,201.01,9136.0,170.8197,170.9216,170.8197,170.8282,9136.0
2018-05-15 15:25:00,201.06,201.27,201.05,201.24,11966.0,170.8707,171.0491,170.8622,171.0236,11966.0
2018-05-15 15:30:00,201.19,201.42,201.09,201.37,12636.0,170.9811,171.1766,170.8961,171.1341,12636.0
2018-05-15 15:35:00,201.36,201.47,201.32,201.44,9511.0,171.1256,171.2191,171.0916,171.1936,9511.0
2018-05-15 15:40:00,201.41,201.41,201.23,201.35,12930.0,171.1681,171.1681,171.0151,171.1171,12930.0
2018-05-15 15:45:00,201.3,201.31,201.0,201.14,18837.0,171.0746,171.0831,170.8197,170.9386,18837.0
2018-05-15 15:50:00,201.16,201.44,201.15,201.37,21549.0,170.9556,171.1936,170.9471,171.1341,21549.0
2018-05-15 15:55:00,201.38,201.83,201.31,201.65,57813.0,171.1426,171.525,171.0831,171.3721,57813.0
2018-05-16 09:30:00,202.0,202.25,201.98,202.24,13342.0,171.6695,171.882,171.6525,171.8735,13342.0
2018-05-16 09:35:00,202.36,202.7,202.06,202.42,10099.0,171.9755,172.2644,171.7205,172.0264,10099.0
2018-05-16 09:40:00,202.34,202.35,202.18,202.29,1756.0,171.9585,171.967,171.8225,171.916,1756.0
2018-05-16 09:45:00,202.29,202.48,202.06,202.47,24189.0,171.916,172.0774,171.7205,172.0689,24189.0
2018-05-16 09:50:00,202.34,202.47,202.18,202.47,15970.0,171.9585,172.0689,171.8225,172.0689,15970.0
2018-05-16 09:55:00,202.48,202.58,202.36,202.47,6100.0,172.0774,172.1624,171.9755,172.0689,6100.0
2018-05-16 10:00:00,202.44,202.51,202.29,202.42,15739.0,172.0434,172.1029,171.916,172.0264,15739.0
2018-05-16 10:05:00,202.42,202.53,202.3,202.41,17826.0,172.0264,172.1199,171.9245,172.0179,17826.0
2018-05-16 10:10:00,202.37,202.39,201.73,201.73,7640.0,171.984,172.001,171.4401,171.4401,7640.0
2018-05-16 10:15:00,201.77,202.26,201.76,202.16,6581.0,171.474,171.8905,171.4655,171.8055,6581.0
2018-05-16 10:20:00,202.13,202.26,201.88,201.95,12184.0,171.78,171.8905,171.5675,171.627,12184.0
2018-05-16 10:25:00,202.0,202.04,201.89,201.93,3201.0,171.6695,171.7035,171.576,171.61,3201.0
2018-05-16 10:30:00,201.99,202.1,201.95,202.1,4934.0,171.661,171.7545,171.627,171.7545,4934.0
2018-05-16 10:35:00,202.2,202.27,202.03,202.08,9279.0,171.8395,171.899,171.695,171.7375,9279.0
2018-05-16 10:40:00,202.06,202.23,201.97,202.0,8980.0,171.7205,171.865,171.644,171.6695,8980.0
2018-05-16 10:45:00,201.96,202.04,201.81,201.95,4575.0,171.6355,171.7035,171.508,171.627,4575.0
2018-05-16 10:50:00,201.93,202.12,201.79,202.04,17553.0,171.61,171.7715,171.491,171.7035,17553.0
2018-05-16 10:55:00,202.02,202.02,201.88,201.88,7245.0,171.6865,171.6865,171.5675,171.5675,7245.0
2018-05-16 11:00:00,201.87,201.87,201.75,201.82,6356.0,171.559,171.559,171.457,171.5165,6356.0
2018-05-16 11:05:00,201.78,201.78,201.36,201.54,7542.0,171.4825,171.4825,171.1256,171.2786,7542.0
2018-05-16 11:10:00,201.58,201.62,201.33,201.35,4850.0,171.3126,171.3466,171.1001,171.1171,4850.0
2018-05-16 11:15:00,201.36,201.47,201.24,201.47,6949.0,171.1256,171.2191,171.0236,171.2191,6949.0
2018-05-16 11:20:00,201.65,201.75,201.54,201.67,10931.0,171.3721,171.457,171.2786,171.3891,10931.0
2018-05-16 11:25:00,201.58,201.58,201.3,201.36,3910.0,171.3126,171.3126,171.0746,171.1256,3910.0
2018-05-16 11:30:00,201.35,201.44,201.28,201.29,4740.0,171.1171,171.1936,171.0576,171.0661,4740.0
2018-05-16 11:35:00,201.29,201.47,201.29,201.43,5929.0,171.0661,171.2191,171.0661,171.1851,5929.0
2018-05-16 11:40:00,201.45,201.46,201.18,201.2,9760.0,171.2021,171.2106,170.9726,170.9896,9760.0
2018-05-16 11:45:00,201.19,201.19,200.96,200.96,9459.0,170.9811,170.9811,170.7857,170.7857,9459.0
2018-05-16 11:50:00,200.9,201.04,200.88,200.98,2800.0,170.7347,170.8537,170.7177,170.8027,2800.0
2018-05-16 11:55:00,201.0,201.12,201.0,201.07,7396.0,170.8197,170.9216,170.8197,170.8792,7396.0
2018-05-16 12:00:00,201.07,201.08,200.74,200.85,7061.0,170.8792,170.8877,170.5987,170.6922,7061.0
2018-05-16 12:05:00,200.91,201.16,200.91,201.05,7118.0,170.7432,170.9556,170.7432,170.8622,7118.0
2018-05-16 12:10:00,201.05,201.24,201.05,201.19,3949.0,170.8622,171.0236,170.8622,170.9811,3949.0
2018-05-16 12:15:00,201.19,201.26,201.09,201.26,2634.0,170.9811,171.0406,170.8961,171.0406,2634.0
2018-05-16 12:20:00,201.27,201.49,201.19,201.48,3200.0,171.0491,171.2361,170.9811,171.2276,3200.0
2018-05-16 12:25:00,201.47,201.54,201.44,201.52,3610.0,171.2191,171.2786,171.1936,171.2616,3610.0
2018-05-16 12:30:00,201.56,201.84,201.56,201.72,2200.0,171.2956,171.5335,171.2956,171.4316,2200.0
2018-05-16 12:35:00,201.8,201.92,201.58,201.91,3080.0,171.4995,171.6015,171.3126,171.593,3080.0
2018-05-16 12:40:00,201.88,201.92,201.77,201.81,1848.0,171.5675,171.6015,171.474,171.508,1848.0
2018-05-16 12:45:00,201.77,201.77,201.64,201.72,3145.0,171.474,171.474,171.3636,171.4316,3145.0
2018-05-16 12:50:00,201.7,201.77,201.66,201.66,3238.0,171.4146,171.474,171.3806,171.3806,3238.0
2018-05-16 12:55:00,201.66,201.69,201.58,201.69,2900.0,171.3806,171.4061,171.3126,171.4061,2900.0
2018-05-16 13:00:00,201.68,201.9,201.68,201.89,2524.0,171.3976,171.5845,171.3976,171.576,2524.0
2018-05-16 13:05:00,201.84,201.85,201.55,201.55,2020.0,171.5335,171.542,171.2871,171.2871,2020.0
2018-05-16 13:10:00,201.61,201.73,201.42,201.45,4433.0,171.3381,171.4401,171.1766,171.2021,4433.0
2018-05-16 13:15:00,201.47,201.64,201.46,201.48,2435.0,171.2191,171.3636,171.2106,171.2276,2435.0
2018-05-16 13:20:00,201.47,201.68,201.38,201.38,5527.0,171.2191,171.3976,171.1426,171.1426,5527.0
2018-05-16 13:25:00,201.36,201.36,201.26,201.32,2958.0,171.1256,171.1256,171.0406,171.0916,2958.0
2018-05-16 13:30:00,201.4,201.44,201.3,201.44,3849.0,171.1596,171.1936,171.0746,171.1936,3849.0
2018-05-16 13:35:00,201.43,201.44,201.36,201.43,3422.0,171.1851,171.1936,171.1256,171.1851,3422.0
2018-05-16 13:40:00,201.42,201.43,201.27,201.27,3690.0,171.1766,171.1851,171.0491,171.0491,3690.0
2018-05-16 13:45:00,201.27,201.31,201.11,201.11,3900.0,171.0491,171.0831,170.9131,170.9131,3900.0
2018-05-16 13:50:00,201.11,201.12,200.82,200.88,9880.0,170.9131,170.9216,170.6667,170.7177,9880.0
2018-05-16 13:55:00,200.89,201.21,200.87,201.2,8980.0,170.7262,170.9981,170.7092,170.9896,8980.0
2018-05-16 14:00:00,201.19,201.2,200.97,200.98,6100.0,170.9811,170.9896,170.7942,170.8027,6100.0
2018-05-16 14:05:00,200.94,201.06,200.94,200.97,7103.0,170.7687,170.8707,170.7687,170.7942,7103.0
2018-05-16 14:10:00,200.97,201.03,200.92,200.96,6247.0,170.7942,170.8452,170.7517,170.7857,6247.0
2018-05-16 14:15:00,200.99,201.19,200.95,201.16,13561.0,170.8112,170.9811,170.7772,170.9556,13561.0
2018-05-16 14:20:00,201.12,201.17,200.85,200.88,10134.0,170.9216,170.9641,170.6922,170.7177,10134.0
2018-05-16 14:25:00,200.88,200.99,200.85,200.92,5605.0,170.7177,170.8112,170.6922,170.7517,5605.0
2018-05-16 14:30:00,200.97,201.03,200.9,200.98,5826.0,170.7942,170.8452,170.7347,170.8027,5826.0
2018-05-16 14:35:00,200.99,201.19,200.99,201.17,2855.0,170.8112,170.9811,170.8112,170.9641,2855.0
2018-05-16 14:40:00,201.16,201.19,201.1,201.16,8450.0,170.9556,170.9811,170.9046,170.9556,8450.0
2018-05-16 14:45:00,201.15,201.2,201.05,201.09,6875.0,170.9471,170.9896,170.8622,170.8961,6875.0
2018-05-16 14:50:00,201.09,201.15,201.0,201.15,7504.0,170.8961,170.9471,170.8197,170.9471,7504.0
2018-05-16 14:55:00,201.17,201.19,201.03,201.11,8245.0,170.9641,170.9811,170.8452,170.9131,8245.0
2018-05-16 15:00:00,201.07,201.07,200.86,200.9,9926.0,170.8792,170.8792,170.7007,170.7347,9926.0
2018-05-16 15:05:00,200.88,200.96,200.82,200.9,6261.0,170.7177,170.7857,170.6667,170.7347,6261.0
2018-05-16 15:10:00,200.85,200.89,200.76,200.83,5741.0,170.6922,170.7262,170.6157,170.6752,5741.0
2018-05-16 15:15:00,200.79,200.89,200.75,200.85,3950.0,170.6412,170.7262,170.6072,170.6922,3950.0
2018-05-16 15:20:00,200.84,201.06,200.84,200.94,6401.0,170.6837,170.8707,170.6837,170.7687,6401.0
2018-05-16 15:25:00,200.99,200.99,200.87,200.91,8250.0,170.8112,170.8112,170.7092,170.7432,8250.0
2018-05-16 15:30:00,200.89,200.92,200.83,200.86,9670.0,170.7262,170.7517,170.6752,170.7007,9670.0
2018-05-16 15:35:00,200.83,200.99,200.74,200.89,11297.0,170.6752,170.8112,170.5987,170.7262,11297.0
2018-05-16 15:40:00,200.88,200.88,200.65,200.65,6045.0,170.7177,170.7177,170.5222,170.5222,6045.0
2018-05-16 15:45:00,200.56,200.57,200.23,200.29,23676.0,170.4457,170.4542,170.1653,170.2163,23676.0
2018-05-16 15:50:00,200.29,200.6,200.29,200.54,15267.0,170.2163,170.4797,170.2163,170.4287,15267.0
2018-05-16 15:55:00,200.53,200.59,200.37,200.49,51795.0,170.4202,170.4712,170.2843,170.3862,51795.0
2018-05-17 09:30:00,200.43,201.04,200.3,201.03,15815.0,170.3352,170.8537,170.2248,170.8452,15815.0
2018-05-17 09:35:00,200.98,201.82,200.77,201.58,39303.0,170.8027,171.5165,170.6242,171.3126,39303.0
2018-05-17 09:40:00,201.62,201.62,200.84,201.17,11303.0,171.3466,171.3466,170.6837,170.9641,11303.0
2018-05-17 09:45:00,201.16,201.31,201.16,201.25,9200.0,170.9556,171.0831,170.9556,171.0321,9200.0
2018-05-17 09:50:00,201.25,201.37,201.21,201.25,8685.0,171.0321,171.1341,170.9981,171.0321,8685.0
2018-05-17 09:55:00,201.28,201.41,201.16,201.41,10148.0,171.0576,171.1681,170.9556,171.1681,10148.0
2018-05-17 10:00:00,201.45,201.68,201.45,201.5,12025.0,171.2021,171.3976,171.2021,171.2446,12025.0
2018-05-17 10:05:00,201.58,202.0,201.58,201.66,10724.0,171.3126,171.6695,171.3126,171.3806,10724.0
2018-05-17 10:10:00,201.77,202.0,201.74,202.0,7185.0,171.474,171.6695,171.4486,171.6695,7185.0
2018-05-17 10:15:00,202.06,202.06,201.6,201.61,8229.0,171.7205,171.7205,171.3296,171.3381,8229.0
2018-05-17 10:20:00,201.67,201.92,201.67,201.77,6039.0,171.3891,171.6015,171.3891,171.474,6039.0
2018-05-17 10:25:00,201.77,201.78,201.47,201.63,4390.0,171.474,171.4825,171.2191,171.3551,4390.0
2018-05-17 10:30:00,201.57,201.7,201.34,201.62,9314.0,171.3041,171.4146,171.1086,171.3466,9314.0
2018-05-17 10:35:00,201.56,202.01,201.45,201.98,39898.0,171.2956,171.678,171.2021,171.6525,39898.0
2018-05-17 10:40:00,201.97,202.1,201.72,201.72,7683.0,171.644,171.7545,171.4316,171.4316,7683.0
2018-05-17 10:45:00,201.73,202.05,201.64,202.0,10455.0,171.4401,171.712,171.3636,171.6695,10455.0
2018-05-17 10:50:00,201.99,202.02,201.75,201.96,9792.0,171.661,171.6865,171.457,171.6355,9792.0
2018-05-17 10:55:00,202.0,202.01,201.73,201.82,14651.0,171.6695,171.678,171.4401,171.5165,14651.0
2018-05-17 11:00:00,201.88,201.97,201.64,201.66,8832.0,171.5675,171.644,171.3636,171.3806,8832.0
2018-05-17 11:05:00,201.67,201.69,201.38,201.42,4702.0,171.3891,171.4061,171.1426,171.1766,4702.0
2018-05-17 11:10:00,201.45,201.74,201.42,201.69,37324.0,171.2021,171.4486,171.1766,171.4061,37324.0
2018-05-17 11:15:00,201.66,201.99,201.66,201.82,32813.0,171.3806,171.661,171.3806,171.5165,32813.0
2018-05-17 11:20:00,201.84,202.0,201.84,201.96,24008.0,171.5335,171.6695,171.5335,171.6355,24008.0
2018-05-17 11:25:00,201.98,202.0,201.8,201.98,22958.0,171.6525,171.6695,171.4995,171.6525,22958.0
2018-05-17 11:30:00,201.97,202.01,201.89,201.94,26538.0,171.644,171.678,171.576,171.6185,26538.0
2018-05-17 11:35:00,201.94,202.01,201.61,201.82,18861.0,171.6185,171.678,171.3381,171.5165,18861.0
2018-05-17 11:40:00,201.84,201.91,201.82,201.9,2800.0,171.5335,171.593,171.5165,171.5845,2800.0
2018-05-17 11:45:00,201.84,201.9,201.77,201.77,2979.0,171.5335,171.5845,171.474,171.474,2979.0
2018-05-17 11:50:00,201.72,201.82,201.59,201.75,5381.0,171.4316,171.5165,171.3211,171.457,5381.0
2018-05-17 11:55:00,201.74,201.82,201.69,201.69,1900.0,171.4486,171.5165,171.4061,171.4061,1900.0
2018-05-17 12:00:00,201.76,201.77,201.63,201.63,1903.0,171.4655,171.474,171.3551,171.3551,1903.0
2018-05-17 12:05:00,201.63,201.7,201.61,201.7,5654.0,171.3551,171.4146,171.3381,171.4146,5654.0
2018-05-17 12:10:00,201.7,201.77,201.66,201.7,5850.0,171.4146,171.474,171.3806,171.4146,5850.0
2018-05-17 12:15:00,201.69,201.77,201.69,201.71,1948.0,171.4061,171.474,171.4061,171.4231,1948.0
2018-05-17 12:20:00,201.67,201.72,201.64,201.69,5437.0,171.3891,171.4316,171.3636,171.4061,5437.0
2018-05-17 12:25:00,201.67,201.67,201.44,201.5,12441.0,171.3891,171.3891,171.1936,171.2446,12441.0
2018-05-17 12:30:00,201.46,201.73,201.42,201.73,3455.0,171.2106,171.4401,171.1766,171.4401,3455.0
2018-05-17 12:35:00,201.7,201.75,201.57,201.6,5150.0,171.4146,171.457,171.3041,171.3296,5150.0
2018-05-17 12:40:00,201.64,201.64,201.31,201.6,13001.0,171.3636,171.3636,171.0831,171.3296,13001.0
2018-05-17 12:45:00,201.6,201.75,201.55,201.68,29334.0,171.3296,171.457,171.2871,171.3976,29334.0
2018-05-17 12:50:00,201.66,202.0,201.66,201.95,58238.0,171.3806,171.6695,171.3806,171.627,58238.0
2018-05-17 12:55:00,201.96,201.97,201.5,201.84,27865.0,171.6355,171.644,171.2446,171.5335,27865.0
2018-05-17 13:00:00,201.75,201.85,201.55,201.85,7950.0,171.457,171.542,171.2871,171.542,7950.0
2018-05-17 13:05:00,201.85,201.88,201.79,201.84,5460.0,171.542,171.5675,171.491,171.5335,5460.0
2018-05-17 13:10:00,201.87,201.9,201.65,201.78,6603.0,171.559,171.5845,171.3721,171.4825,6603.0
2018-05-17 13:15:00,201.77,201.89,201.75,201.75,3504.0,171.474,171.576,171.457,171.457,3504.0
2018-05-17 13:20:00,201.77,201.93,201.74,201.86,3570.0,171.474,171.61,171.4486,171.5505,3570.0
2018-05-17 13:25:00,201.87,201.9,201.73,201.74,3088.0,171.559,171.5845,171.4401,171.4486,3088.0
2018-05-17 13:30:00,201.8,201.88,201.79,201.83,3000.0,171.4995,171.5675,171.491,171.525,3000.0
2018-05-17 13:35:00,201.79,201.85,201.75,201.81,4215.0,171.491,171.542,171.457,171.508,4215.0
2018-05-17 13:40:00,201.78,201.82,201.59,201.65,6327.0,171.4825,171.5165,171.3211,171.3721,6327.0
2018-05-17 13:45:00,201.7,201.7,201.6,201.64,4926.0,171.4146,171.4146,171.3296,171.3636,4926.0
2018-05-17 13:50:00,201.63,201.71,201.44,201.44,5428.0,171.3551,171.4231,171.1936,171.1936,5428.0
2018-05-17 13:55:00,201.35,201.5,201.25,201.39,12336.0,171.1171,171.2446,171.0321,171.1511,12336.0
2018-05-17 14:00:00,201.37,201.47,201.21,201.32,11696.0,171.1341,171.2191,170.9981,171.0916,11696.0
2018-05-17 14:05:00,201.35,201.44,201.26,201.38,9880.0,171.1171,171.1936,171.0406,171.1426,9880.0
2018-05-17 14:10:00,201.35,201.46,201.35,201.35,3803.0,171.1171,171.2106,171.1171,171.1171,3803.0
2018-05-17 14:15:00,201.36,201.51,201.35,201.51,5236.0,171.1256,171.2531,171.1171,171.2531,5236.0
2018-05-17 14:20:00,201.48,201.56,201.42,201.56,6874.0,171.2276,171.2956,171.1766,171.2956,6874.0
2018-05-17 14:25:00,201.57,201.63,201.53,201.53,2352.0,171.3041,171.3551,171.2701,171.2701,2352.0
2018-05-17 14:30:00,201.54,201.7,201.54,201.62,5778.0,171.2786,171.4146,171.2786,171.3466,5778.0
2018-05-17 14:35:00,201.69,201.72,201.6,201.63,3000.0,171.4061,171.4316,171.3296,171.3551,3000.0
2018-05-17 14:40:00,201.67,201.68,201.45,201.57,13566.0,171.3891,171.3976,171.2021,171.3041,13566.0
2018-05-17 14:45:00,201.5,201.54,201.43,201.47,7078.0,171.2446,171.2786,171.1851,171.2191,7078.0
2018-05-17 14:50:00,201.52,201.6,201.45,201.54,2583.0,171.2616,171.3296,171.2021,171.2786,2583.0
2018-05-17 14:55:00,201.59,201.63,201.47,201.63,5600.0,171.3211,171.3551,171.2191,171.3551,5600.0
2018-05-17 15:00:00,201.61,201.76,201.61,201.72,2900.0,171.3381,171.4655,171.3381,171.4316,2900.0
2018-05-17 15:05:00,201.69,201.71,201.65,201.69,4425.0,171.4061,171.4231,171.3721,171.4061,4425.0
2018-05-17 15:10:00,201.71,201.74,201.51,201.59,4729.0,171.4231,171.4486,171.2531,171.3211,4729.0
2018-05-17 15:15:00,201.52,201.52,201.31,201.35,4425.0,171.2616,171.2616,171.0831,171.1171,4425.0
2018-05-17 15:20:00,201.31,201.56,201.3,201.56,9194.0,171.0831,171.2956,171.0746,171.2956,9194.0
2018-05-17 15:25:00,201.56,201.65,201.5,201.5,11565.0,171.2956,171.3721,171.2446,171.2446,11565.0
2018-05-17 15:30:00,201.54,201.59,201.49,201.53,8882.0,171.2786,171.3211,171.2361,171.2701,8882.0
2018-05-17 15:35:00,201.55,201.58,201.49,201.55,15962.0,171.2871,171.3126,171.2361,171.2871,15962.0
2018-05-17 15:40:00,201.6,201.64,201.42,201.43,11400.0,171.3296,171.3636,171.1766,171.1851,11400.0
2018-05-17 15:45:00,201.41,201.57,201.37,201.55,16085.0,171.1681,171.3041,171.1341,171.2871,16085.0
2018-05-17 15:50:00,201.61,201.63,201.5,201.58,20200.0,171.3381,171.3551,171.2446,171.3126,20200.0
2018-05-17 15:55:00,201.59,201.89,201.59,201.72,63781.0,171.3211,171.576,171.3211,171.4316,63781.0
2018-05-18 09:30:00,201.38,202.69,201.38,202.46,59849.0,171.1426,172.2559,171.1426,172.0604,59849.0
2018-05-18 09:35:00,202.46,202.75,202.22,202.74,8179.0,172.0604,172.3069,171.8565,172.2984,8179.0
2018-05-18 09:40:00,202.74,202.97,202.54,202.97,24812.0,172.2984,172.4939,172.1284,172.4939,24812.0
2018-05-18 09:45:00,202.9,203.18,202.87,203.13,22515.0,172.4344,172.6723,172.4089,172.6298,22515.0
2018-05-18 09:50:00,203.08,203.37,203.02,203.26,14288.0,172.5873,172.8338,172.5364,172.7403,14288.0
2018-05-18 09:55:00,203.26,203.34,203.0,203.34,8178.0,172.7403,172.8083,172.5194,172.8083,8178.0
2018-05-18 10:00:00,203.22,203.33,203.04,203.29,57389.0,172.7063,172.7998,172.5534,172.7658,57389.0
2018-05-18 10:05:00,203.28,203.48,203.24,203.38,7499.0,172.7573,172.9273,172.7233,172.8423,7499.0
2018-05-18 10:10:00,203.35,203.35,202.97,203.02,7275.0,172.8168,172.8168,172.4939,172.5364,7275.0
2018-05-18 10:15:00,203.03,203.14,202.92,203.12,16148.0,172.5449,172.6383,172.4514,172.6213,16148.0
2018-05-18 10:20:00,203.13,203.64,203.13,203.38,12209.0,172.6298,173.0633,172.6298,172.8423,12209.0
2018-05-18 10:25:00,203.33,203.33,203.01,203.05,5790.0,172.7998,172.7998,172.5279,172.5619,5790.0
2018-05-18 10:30:00,203.01,203.04,202.47,202.47,9263.0,172.5279,172.5534,172.0689,172.0689,9263.0
2018-05-18 10:35:00,202.5,202.53,202.34,202.48,13820.0,172.0944,172.1199,171.9585,172.0774,13820.0
2018-05-18 10:40:00,202.49,202.65,202.32,202.65,13556.0,172.0859,172.2219,171.9415,172.2219,13556.0
2018-05-18 10:45:00,202.59,202.61,202.48,202.53,6396.0,172.1709,172.1879,172.0774,172.1199,6396.0
2018-05-18 10:50:00,202.58,202.64,202.51,202.6,2650.0,172.1624,172.2134,172.1029,172.1794,2650.0
2018-05-18 10:55:00,202.63,202.83,202.61,202.77,4210.0,172.2049,172.3749,172.1879,172.3239,4210.0
2018-05-18 11:00:00,202.77,202.85,202.6,202.85,6322.0,172.3239,172.3919,172.1794,172.3919,6322.0
2018-05-18 11:05:00,202.92,203.2,202.9,203.02,7975.0,172.4514,172.6893,172.4344,172.5364,7975.0
2018-05-18 11:10:00,203.03,203.19,202.96,202.96,3745.0,172.5449,172.6808,172.4854,172.4854,3745.0
2018-05-18 11:15:00,202.96,202.98,202.72,202.81,7021.0,172.4854,172.5024,172.2814,172.3579,7021.0
2018-05-18 11:20:00,202.8,202.84,202.37,202.69,12341.0,172.3494,172.3834,171.984,172.2559,12341.0
2018-05-18 11:25:00,202.57,202.57,202.32,202.32,5296.0,172.1539,172.1539,171.9415,171.9415,5296.0
2018-05-18 11:30:00,202.35,202.7,202.35,202.59,27440.0,171.967,172.2644,171.967,172.1709,27440.0
2018-05-18 11:35:00,202.64,202.81,202.59,202.74,10571.0,172.2134,172.3579,172.1709,172.2984,10571.0
2018-05-18 11:40:00,202.74,203.09,202.64,202.75,36174.0,172.2984,172.5958,172.2134,172.3069,36174.0
2018-05-18 11:45:00,202.74,202.74,202.6,202.68,9668.0,172.2984,172.2984,172.1794,172.2474,9668.0
2018-05-18 11:50:00,202.63,202.82,202.6,202.8,13949.0,172.2049,172.3664,172.1794,172.3494,13949.0
2018-05-18 11:55:00,202.8,202.86,202.78,202.78,2609.0,172.3494,172.4004,172.3324,172.3324,2609.0
2018-05-18 12:00:00,202.77,202.77,202.61,202.66,4894.0,172.3239,172.3239,172.1879,172.2304,4894.0
2018-05-18 12:05:00,202.68,202.76,202.63,202.74,3436.0,172.2474,172.3154,172.2049,172.2984,3436.0
2018-05-18 12:10:00,202.78,202.88,202.71,202.88,2900.0,172.3324,172.4174,172.2729,172.4174,2900.0
2018-05-18 12:15:00,202.83,202.86,202.76,202.81,3975.0,172.3749,172.4004,172.3154,172.3579,3975.0
2018-05-18 12:20:00,202.79,202.79,202.64,202.71,6929.0,172.3409,172.3409,172.2134,172.2729,6929.0
2018-05-18 12:25:00,202.7,202.76,202.53,202.72,44199.0,172.2644,172.3154,172.1199,172.2814,44199.0
2018-05-18 12:30:00,202.74,202.77,202.62,202.77,22086.0,172.2984,172.3239,172.1964,172.3239,22086.0
2018-05-18 12:35:00,202.77,202.97,202.72,202.86,44507.0,172.3239,172.4939,172.2814,172.4004,44507.0
2018-05-18 12:40:00,202.83,202.86,202.78,202.81,2708.0,172.3749,172.4004,172.3324,172.3579,2708.0
2018-05-18 12:45:00,202.8,202.96,202.77,202.92,4894.0,172.3494,172.4854,172.3239,172.4514,4894.0
2018-05-18 12:50:00,202.88,202.94,202.75,202.81,5897.0,172.4174,172.4684,172.3069,172.3579,5897.0
2018-05-18 12:55:00,202.82,202.9,202.76,202.82,54959.0,172.3664,172.4344,172.3154,172.3664,54959.0
2018-05-18 13:00:00,202.79,202.93,202.66,202.82,15185.0,172.3409,172.4599,172.2304,172.3664,15185.0
2018-05-18 13:05:00,202.84,202.86,202.68,202.68,5749.0,172.3834,172.4004,172.2474,172.2474,5749.0
2018-05-18 13:10:00,202.69,202.73,202.58,202.69,7366.0,172.2559,172.2899,172.1624,172.2559,7366.0
2018-05-18 13:15:00,202.7,202.92,202.7,202.83,3989.0,172.2644,172.4514,172.2644,172.3749,3989.0
2018-05-18 13:20:00,202.79,202.9,202.76,202.9,4297.0,172.3409,172.4344,172.3154,172.4344,4297.0
2018-05-18 13:25:00,202.86,203.12,202.82,203.02,12283.0,172.4004,172.6213,172.3664,172.5364,12283.0
2018-05-18 13:30:00,203.02,203.02,202.73,202.75,3725.0,172.5364,172.5364,172.2899,172.3069,3725.0
2018-05-18 13:35:00,202.71,202.92,202.65,202.9,4470.0,172.2729,172.4514,172.2219,172.4344,4470.0
2018-05-18 13:40:00,202.91,202.96,202.79,202.8,4555.0,172.4429,172.4854,172.3409,172.3494,4555.0
2018-05-18 13:45:00,202.74,202.84,202.72,202.8,2404.0,172.2984,172.3834,172.2814,172.3494,2404.0
2018-05-18 13:50:00,202.76,202.8,202.68,202.75,4721.0,172.3154,172.3494,172.2474,172.3069,4721.0
2018-05-18 13:55:00,202.66,202.75,202.66,202.7,3000.0,172.2304,172.3069,172.2304,172.2644,3000.0
2018-05-18 14:00:00,202.72,202.82,202.72,202.81,4063.0,172.2814,172.3664,172.2814,172.3579,4063.0
2018-05-18 14:05:00,202.81,202.88,202.69,202.88,3486.0,172.3579,172.4174,172.2559,172.4174,3486.0
2018-05-18 14:10:00,202.88,202.95,202.81,202.91,3241.0,172.4174,172.4769,172.3579,172.4429,3241.0
2018-05-18 14:15:00,202.86,202.97,202.78,202.9,4030.0,172.4004,172.4939,172.3324,172.4344,4030.0
2018-05-18 14:20:00,202.99,203.03,202.9,202.93,4435.0,172.5109,172.5449,172.4344,172.4599,4435.0
2018-05-18 14:25:00,202.91,202.91,202.8,202.88,2309.0,172.4429,172.4429,172.3494,172.4174,2309.0
2018-05-18 14:30:00,202.84,202.96,202.81,202.84,8026.0,172.3834,172.4854,172.3579,172.3834,8026.0
2018-05-18 14:35:00,202.81,202.84,202.73,202.74,9656.0,172.3579,172.3834,172.2899,172.2984,9656.0
2018-05-18 14:40:00,202.76,202.8,202.71,202.72,8658.0,172.3154,172.3494,172.2729,172.2814,8658.0
2018-05-18 14:45:00,202.71,202.73,202.59,202.63,17264.0,172.2729,172.2899,172.1709,172.2049,17264.0
2018-05-18 14:50:00,202.63,202.72,202.6,202.66,70959.0,172.2049,172.2814,172.1794,172.2304,70959.0
2018-05-18 14:55:00,202.69,202.8,202.64,202.76,8206.0,172.2559,172.3494,172.2134,172.3154,8206.0
2018-05-18 15:00:00,202.76,202.8,202.69,202.7,9326.0,172.3154,172.3494,172.2559,172.2644,9326.0
2018-05-18 15:05:00,202.71,202.89,202.68,202.89,22743.0,172.2729,172.4259,172.2474,172.4259,22743.0
2018-05-18 15:10:00,202.86,202.92,202.77,202.92,13021.0,172.4004,172.4514,172.3239,172.4514,13021.0
2018-05-18 15:15:00,202.92,202.92,202.73,202.91,10570.0,172.4514,172.4514,172.2899,172.4429,10570.0
2018-05-18 15:20:00,202.9,203.0,202.87,202.89,8366.0,172.4344,172.5194,172.4089,172.4259,8366.0
2018-05-18 15:25:00,202.92,202.97,202.82,202.93,7673.0,172.4514,172.4939,172.3664,172.4599,7673.0
2018-05-18 15:30:00,202.93,202.99,202.9,202.98,10823.0,172.4599,172.5109,172.4344,172.5024,10823.0
2018-05-18 15:35:00,202.94,203.13,202.91,203.05,14066.0,172.4684,172.6298,172.4429,172.5619,14066.0
2018-05-18 15:40:00,203.1,203.12,203.04,203.09,11615.0,172.6043,172.6213,172.5534,172.5958,11615.0
2018-05-18 15:45:00,203.09,203.11,202.94,202.95,19948.0,172.5958,172.6128,172.4684,172.4769,19948.0
2018-05-18 15:50:00,202.92,202.92,202.66,202.69,25129.0,172.4514,172.4514,172.2304,172.2559,25129.0
2018-05-18 15:55:00,202.7,202.74,202.47,202.53,118792.0,172.2644,172.2984,172.0689,172.1199,118792.0
2018-05-21 09:30:00,204.14,204.8,203.29,204.8,22690.0,173.4882,174.0491,172.7658,174.0491,22690.0
2018-05-21 09:35:00,204.67,204.7,204.15,204.7,16947.0,173.9386,173.9641,173.4967,173.9641,16947.0
2018-05-21 09:40:00,204.75,205.06,204.75,204.95,17202.0,174.0066,174.27,174.0066,174.1766,17202.0
2018-05-21 09:45:00,205.06,205.08,204.83,204.95,11781.0,174.27,174.287,174.0746,174.1766,11781.0
2018-05-21 09:50:00,204.85,204.95,204.62,204.82,10597.0,174.0916,174.1766,173.8961,174.0661,10597.0
2018-05-21 09:55:00,204.84,205.05,204.75,204.77,24023.0,174.0831,174.2616,174.0066,174.0236,24023.0
2018-05-21 10:00:00,204.87,204.87,204.47,204.54,9104.0,174.1086,174.1086,173.7686,173.8281,9104.0
2018-05-21 10:05:00,204.45,204.9,204.37,204.8,10159.0,173.7516,174.1341,173.6837,174.0491,10159.0
2018-05-21 10:10:00,204.9,205.05,204.66,204.89,6511.0,174.1341,174.2616,173.9301,174.1256,6511.0
2018-05-21 10:15:00,204.94,204.98,204.73,204.87,6429.0,174.1681,174.2021,173.9896,174.1086,6429.0
2018-05-21 10:20:00,204.84,204.87,204.58,204.8,7252.0,174.0831,174.1086,173.8621,174.0491,7252.0
2018-05-21 10:25:00,204.78,204.78,204.47,204.59,6215.0,174.0321,174.0321,173.7686,173.8706,6215.0
2018-05-21 10:30:00,204.6,205.08,204.6,205.05,6768.0,173.8791,174.287,173.8791,174.2616,6768.0
2018-05-21 10:35:00,204.95,205.22,204.81,204.95,6852.0,174.1766,174.406,174.0576,174.1766,6852.0
2018-05-21 10:40:00,205.1,205.55,205.1,205.49,8879.0,174.304,174.6865,174.304,174.6355,8879.0
2018-05-21 10:45:00,205.62,205.95,205.55,205.95,9636.0,174.746,175.0264,174.6865,175.0264,9636.0
2018-05-21 10:50:00,205.96,206.07,205.6,205.69,8050.0,175.0349,175.1284,174.729,174.8055,8050.0
2018-05-21 10:55:00,205.73,205.92,205.73,205.92,2460.0,174.8394,175.0009,174.8394,175.0009,2460.0
2018-05-21 11:00:00,205.9,205.9,205.28,205.28,7351.0,174.9839,174.9839,174.457,174.457,7351.0
2018-05-21 11:05:00,205.28,205.34,204.87,204.87,3350.0,174.457,174.508,174.1086,174.1086,3350.0
2018-05-21 11:10:00,204.89,204.94,204.81,204.81,6238.0,174.1256,174.1681,174.0576,174.0576,6238.0
2018-05-21 11:15:00,204.77,204.85,204.62,204.69,5902.0,174.0236,174.0916,173.8961,173.9556,5902.0
2018-05-21 11:20:00,204.66,204.71,204.56,204.65,6509.0,173.9301,173.9726,173.8451,173.9216,6509.0
2018-05-21 11:25:00,204.6,204.63,204.18,204.19,14449.0,173.8791,173.9046,173.5222,173.5307,14449.0
2018-05-21 11:30:00,204.21,204.72,204.21,204.71,26162.0,173.5477,173.9811,173.5477,173.9726,26162.0
2018-05-21 11:35:00,204.72,204.99,204.64,204.78,5226.0,173.9811,174.2106,173.9131,174.0321,5226.0
2018-05-21 11:40:00,204.83,205.0,204.64,204.88,27317.0,174.0746,174.2191,173.9131,174.1171,27317.0
2018-05-21 11:45:00,204.88,204.89,204.69,204.8,6506.0,174.1171,174.1256,173.9556,174.0491,6506.0
2018-05-21 11:50:00,204.89,204.89,204.77,204.85,1998.0,174.1256,174.1256,174.0236,174.0916,1998.0
2018-05-21 11:55:00,204.92,205.04,204.83,204.99,2187.0,174.1511,174.2531,174.0746,174.2106,2187.0
2018-05-21 12:00:00,204.97,205.01,204.83,204.97,2970.0,174.1936,174.2276,174.0746,174.1936,2970.0
2018-05-21 12:05:00,204.9,204.99,204.86,204.92,3461.0,174.1341,174.2106,174.1001,174.1511,3461.0
2018-05-21 12:10:00,204.92,205.3,204.92,205.26,9267.0,174.1511,174.474,174.1511,174.44,9267.0
2018-05-21 12:15:00,205.23,205.25,205.14,205.17,2376.0,174.4145,174.4315,174.338,174.3635,2376.0
2018-05-21 12:20:00,205.14,205.16,205.0,205.07,2817.0,174.338,174.355,174.2191,174.2785,2817.0
2018-05-21 12:25:00,205.08,205.16,205.03,205.03,1875.0,174.287,174.355,174.2446,174.2446,1875.0
2018-05-21 12:30:00,205.02,205.05,204.91,205.01,1816.0,174.2361,174.2616,174.1426,174.2276,1816.0
2018-05-21 12:35:00,205.02,205.06,204.83,204.89,4787.0,174.2361,174.27,174.0746,174.1256,4787.0
2018-05-21 12:40:00,204.84,205.04,204.78,205.01,1900.0,174.0831,174.2531,174.0321,174.2276,1900.0
2018-05-21 12:45:00,205.05,205.13,204.91,204.92,2837.0,174.2616,174.3295,174.1426,174.1511,2837.0
2018-05-21 12:50:00,204.93,204.98,204.83,204.85,2352.0,174.1596,174.2021,174.0746,174.0916,2352.0
2018-05-21 12:55:00,204.86,205.0,204.83,204.88,5315.0,174.1001,174.2191,174.0746,174.1171,5315.0
2018-05-21 13:00:00,204.89,204.95,204.79,204.93,3500.0,174.1256,174.1766,174.0406,174.1596,3500.0
2018-05-21 13:05:00,204.88,205.05,204.87,205.05,8432.0,174.1171,174.2616,174.1086,174.2616,8432.0
2018-05-21 13:10:00,205.09,205.19,204.99,205.05,4208.0,174.2955,174.3805,174.2106,174.2616,4208.0
2018-05-21 13:15:00,205.05,205.19,205.02,205.15,3502.0,174.2616,174.3805,174.2361,174.3465,3502.0
2018-05-21 13:20:00,205.18,205.22,204.99,205.09,3410.0,174.372,174.406,174.2106,174.2955,3410.0
2018-05-21 13:25:00,205.1,205.1,204.9,205.04,4320.0,174.304,174.304,174.1341,174.2531,4320.0
2018-05-21 13:30:00,205.12,205.22,205.07,205.17,5017.0,174.321,174.406,174.2785,174.3635,5017.0
2018-05-21 13:35:00,205.16,205.29,205.15,205.29,803.0,174.355,174.4655,174.3465,174.4655,803.0
2018-05-21 13:40:00,205.3,205.36,205.24,205.36,4221.0,174.474,174.525,174.423,174.525,4221.0
2018-05-21 13:45:00,205.35,205.47,205.3,205.33,5983.0,174.5165,174.6185,174.474,174.4995,5983.0
2018-05-21 13:50:00,205.38,205.47,205.35,205.47,1622.0,174.542,174.6185,174.5165,174.6185,1622.0
2018-05-21 13:55:00,205.46,205.52,205.42,205.48,4905.0,174.61,174.661,174.576,174.627,4905.0
2018-05-21 14:00:00,205.54,205.7,205.4,205.7,7160.0,174.678,174.814,174.559,174.814,7160.0
2018-05-21 14:05:00,205.74,205.74,205.64,205.68,3019.0,174.8479,174.8479,174.763,174.797,3019.0
2018-05-21 14:10:00,205.76,205.82,205.73,205.73,3367.0,174.8649,174.9159,174.8394,174.8394,3367.0
2018-05-21 14:15:00,205.65,205.7,205.54,205.58,3358.0,174.7715,174.814,174.678,174.712,3358.0
2018-05-21 14:20:00,205.67,205.8,205.61,205.8,3072.0,174.7885,174.8989,174.7375,174.8989,3072.0
2018-05-21 14:25:00,205.79,205.84,205.58,205.63,7030.0,174.8904,174.9329,174.712,174.7545,7030.0
2018-05-21 14:30:00,205.56,205.56,205.33,205.41,3457.0,174.695,174.695,174.4995,174.5675,3457.0
2018-05-21 14:35:00,205.43,205.43,205.33,205.42,3946.0,174.5845,174.5845,174.4995,174.576,3946.0
2018-05-21 14:40:00,205.45,205.46,205.38,205.41,2400.0,174.6015,174.61,174.542,174.5675,2400.0
2018-05-21 14:45:00,205.48,205.59,205.47,205.52,41700.0,174.627,174.7205,174.6185,174.661,41700.0
2018-05-21 14:50:00,205.52,205.85,205.51,205.82,3505.0,174.661,174.9414,174.6525,174.9159,3505.0
2018-05-21 14:55:00,205.8,205.94,205.79,205.93,5621.0,174.8989,175.0179,174.8904,175.0094,5621.0
2018-05-21 15:00:00,205.83,205.88,205.63,205.63,4832.0,174.9244,174.9669,174.7545,174.7545,4832.0
2018-05-21 15:05:00,205.65,205.84,205.62,205.84,13921.0,174.7715,174.9329,174.746,174.9329,13921.0
2018-05-21 15:10:00,205.84,206.04,205.78,205.96,14074.0,174.9329,175.1029,174.8819,175.0349,14074.0
2018-05-21 15:15:00,205.95,205.99,205.83,205.85,11522.0,175.0264,175.0604,174.9244,174.9414,11522.0
2018-05-21 15:20:00,205.85,205.93,205.83,205.9,6359.0,174.9414,175.0094,174.9244,174.9839,6359.0
2018-05-21 15:25:00,205.89,205.89,205.72,205.81,11676.0,174.9754,174.9754,174.831,174.9074,11676.0
2018-05-21 15:30:00,205.81,205.81,205.48,205.59,23189.0,174.9074,174.9074,174.627,174.7205,23189.0
2018-05-21 15:35:00,205.58,205.66,205.54,205.65,10029.0,174.712,174.78,174.678,174.7715,10029.0
2018-05-21 15:40:00,205.65,205.71,205.55,205.56,13831.0,174.7715,174.8225,174.6865,174.695,13831.0
2018-05-21 15:45:00,205.56,205.69,205.56,205.65,21169.0,174.695,174.8055,174.695,174.7715,21169.0
2018-05-21 15:50:00,205.65,205.84,205.65,205.81,50735.0,174.7715,174.9329,174.7715,174.9074,50735.0
2018-05-21 15:55:00,205.81,205.88,205.66,205.79,78947.0,174.9074,174.9669,174.78,174.8904,78947.0
2018-05-22 09:30:00,205.63,205.77,204.1,204.52,26648.0,174.7545,174.8734,173.4542,173.8111,26648.0
2018-05-22 09:35:00,204.82,205.01,204.41,204.81,4772.0,174.0661,174.2276,173.7176,174.0576,4772.0
2018-05-22 09:40:00,204.72,204.92,204.68,204.68,2587.0,173.9811,174.1511,173.9471,173.9471,2587.0
2018-05-22 09:45:00,204.68,204.68,204.2,204.24,4931.0,173.9471,173.9471,173.5392,173.5732,4931.0
2018-05-22 09:50:00,204.2,204.57,204.2,204.56,5350.0,173.5392,173.8536,173.5392,173.8451,5350.0
2018-05-22 09:55:00,204.48,204.75,204.34,204.75,9289.0,173.7771,174.0066,173.6582,174.0066,9289.0
2018-05-22 10:00:00,204.72,204.96,204.59,204.68,19029.0,173.9811,174.1851,173.8706,173.9471,19029.0
2018-05-22 10:05:00,204.68,204.92,204.55,204.73,19543.0,173.9471,174.1511,173.8366,173.9896,19543.0
2018-05-22 10:10:00,204.67,204.89,204.4,204.63,16944.0,173.9386,174.1256,173.7091,173.9046,16944.0
2018-05-22 10:15:00,204.6,204.89,204.45,204.87,75615.0,173.8791,174.1256,173.7516,174.1086,75615.0
2018-05-22 10:20:00,204.87,205.38,204.82,205.33,23864.0,174.1086,174.542,174.0661,174.4995,23864.0
2018-05-22 10:25:00,205.36,205.46,204.77,205.03,30429.0,174.525,174.61,174.0236,174.2446,30429.0
2018-05-22 10:30:00,204.9,205.25,204.9,205.19,3917.0,174.1341,174.4315,174.1341,174.3805,3917.0
2018-05-22 10:35:00,205.15,205.15,205.0,205.05,5264.0,174.3465,174.3465,174.2191,174.2616,5264.0
2018-05-22 10:40:00,205.17,205.2,205.05,205.19,4247.0,174.3635,174.389,174.2616,174.3805,4247.0
2018-05-22 10:45:00,205.11,205.15,204.88,205.04,10200.0,174.3125,174.3465,174.1171,174.2531,10200.0
2018-05-22 10:50:00,205.03,205.09,204.99,205.06,3535.0,174.2446,174.2955,174.2106,174.27,3535.0
2018-05-22 10:55:00,205.03,205.16,204.93,205.12,9540.0,174.2446,174.355,174.1596,174.321,9540.0
2018-05-22 11:00:00,205.09,205.26,205.09,205.22,6786.0,174.2955,174.44,174.2955,174.406,6786.0
2018-05-22 11:05:00,205.22,205.27,205.1,205.11,9290.0,174.406,174.4485,174.304,174.3125,9290.0
2018-05-22 11:10:00,205.14,205.34,205.1,205.14,9806.0,174.338,174.508,174.304,174.338,9806.0
2018-05-22 11:15:00,205.19,205.33,205.17,205.33,2520.0,174.3805,174.4995,174.3635,174.4995,2520.0
2018-05-22 11:20:00,205.34,205.35,205.15,205.26,6853.0,174.508,174.5165,174.3465,174.44,6853.0
2018-05-22 11:25:00,205.28,205.45,205.25,205.34,12941.0,174.457,174.6015,174.4315,174.508,12941.0
2018-05-22 11:30:00,205.36,205.38,205.3,205.37,9482.0,174.525,174.542,174.474,174.5335,9482.0
2018-05-22 11:35:00,205.37,205.41,205.3,205.41,8753.0,174.5335,174.5675,174.474,174.5675,8753.0
2018-05-22 11:40:00,205.38,205.43,205.14,205.22,5182.0,174.542,174.5845,174.338,174.406,5182.0
2018-05-22 11:45:00,205.22,205.28,205.2,205.21,6640.0,174.406,174.457,174.389,174.3975,6640.0
2018-05-22 11:50:00,205.2,205.24,205.02,205.06,8300.0,174.389,174.423,174.2361,174.27,8300.0
2018-05-22 11:55:00,205.09,205.21,205.0,205.08,15574.0,174.2955,174.3975,174.2191,174.287,15574.0
2018-05-22 12:00:00,205.03,205.13,204.88,205.13,6881.0,174.2446,174.3295,174.1171,174.3295,6881.0
2018-05-22 12:05:00,205.08,205.21,205.01,205.1,7279.0,174.287,174.3975,174.2276,174.304,7279.0
2018-05-22 12:10:00,205.1,205.19,205.1,205.19,5101.0,174.304,174.3805,174.304,174.3805,5101.0
2018-05-22 12:15:00,205.16,205.41,205.15,205.41,8970.0,174.355,174.5675,174.3465,174.5675,8970.0
2018-05-22 12:20:00,205.4,205.43,205.35,205.36,4105.0,174.559,174.5845,174.5165,174.525,4105.0
2018-05-22 12:25:00,205.41,205.45,205.28,205.37,2998.0,174.5675,174.6015,174.457,174.5335,2998.0
2018-05-22 12:30:00,205.41,205.41,205.17,205.2,9435.0,174.5675,174.5675,174.3635,174.389,9435.0
2018-05-22 12:35:00,205.2,205.25,205.2,205.23,22682.0,174.389,174.4315,174.389,174.4145,22682.0
2018-05-22 12:40:00,205.27,205.3,205.24,205.26,2800.0,174.4485,174.474,174.423,174.44,2800.0
2018-05-22 12:45:00,205.24,205.32,205.2,205.26,5904.0,174.423,174.491,174.389,174.44,5904.0
2018-05-22 12:50:00,205.28,205.3,205.09,205.3,7604.0,174.457,174.474,174.2955,174.474,7604.0
2018-05-22 12:55:00,205.27,205.31,205.18,205.24,3478.0,174.4485,174.4825,174.372,174.423,3478.0
2018-05-22 13:00:00,205.18,205.25,205.02,205.03,23223.0,174.372,174.4315,174.2361,174.2446,23223.0
2018-05-22 13:05:00,205.06,205.12,204.78,204.99,20386.0,174.27,174.321,174.0321,174.2106,20386.0
2018-05-22 13:10:00,204.97,205.05,204.89,204.95,4815.0,174.1936,174.2616,174.1256,174.1766,4815.0
2018-05-22 13:15:00,204.89,204.96,204.86,204.96,8974.0,174.1256,174.1851,174.1001,174.1851,8974.0
2018-05-22 13:20:00,204.91,204.92,204.66,204.8,6514.0,174.1426,174.1511,173.9301,174.0491,6514.0
2018-05-22 13:25:00,204.8,204.9,204.65,204.79,31595.0,174.0491,174.1341,173.9216,174.0406,31595.0
2018-05-22 13:30:00,204.78,204.85,204.67,204.76,13303.0,174.0321,174.0916,173.9386,174.0151,13303.0
2018-05-22 13:35:00,204.75,204.77,204.71,204.71,5146.0,174.0066,174.0236,173.9726,173.9726,5146.0
2018-05-22 13:40:00,204.72,204.85,204.68,204.68,5197.0,173.9811,174.0916,173.9471,173.9471,5197.0
2018-05-22 13:45:00,204.67,204.78,204.64,204.64,4630.0,173.9386,174.0321,173.9131,173.9131,4630.0
2018-05-22 13:50:00,204.62,204.81,204.62,204.68,5302.0,173.8961,174.0576,173.8961,173.9471,5302.0
2018-05-22 13:55:00,204.67,204.83,204.62,204.83,9973.0,173.9386,174.0746,173.8961,174.0746,9973.0
2018-05-22 14:00:00,204.8,204.82,204.76,204.81,15281.0,174.0491,174.0661,174.0151,174.0576,15281.0
2018-05-22 14:05:00,204.79,204.84,204.74,204.82,6761.0,174.0406,174.0831,173.9981,174.0661,6761.0
2018-05-22 14:10:00,204.82,204.89,204.82,204.87,5681.0,174.0661,174.1256,174.0661,174.1086,5681.0
2018-05-22 14:15:00,204.87,205.01,204.82,204.86,8790.0,174.1086,174.2276,174.0661,174.1001,8790.0
2018-05-22 14:20:00,204.84,204.91,204.77,204.8,2248.0,174.0831,174.1426,174.0236,174.0491,2248.0
2018-05-22 14:25:00,204.8,204.88,204.8,204.83,3963.0,174.0491,174.1171,174.0491,174.0746,3963.0
2018-05-22 14:30:00,204.83,205.0,204.83,204.93,6038.0,174.0746,174.2191,174.0746,174.1596,6038.0
2018-05-22 14:35:00,204.99,205.0,204.87,204.87,4170.0,174.2106,174.2191,174.1086,174.1086,4170.0
2018-05-22 14:40:00,204.8,204.85,204.76,204.79,8078.0,174.0491,174.0916,174.0151,174.0406,8078.0
2018-05-22 14:45:00,204.79,204.85,204.78,204.84,2626.0,174.0406,174.0916,174.0321,174.0831,2626.0
2018-05-22 14:50:00,204.76,204.76,204.69,204.69,3102.0,174.0151,174.0151,173.9556,173.9556,3102.0
2018-05-22 14:55:00,204.7,204.7,204.37,204.42,13091.0,173.9641,173.9641,173.6837,173.7261,13091.0
2018-05-22 15:00:00,204.38,204.52,204.37,204.46,12027.0,173.6922,173.8111,173.6837,173.7601,12027.0
2018-05-22 15:05:00,204.41,204.47,204.36,204.39,7757.0,173.7176,173.7686,173.6752,173.7007,7757.0
2018-05-22 15:10:00,204.31,204.34,204.22,204.31,8343.0,173.6327,173.6582,173.5562,173.6327,8343.0
2018-05-22 15:15:00,204.27,204.43,204.24,204.41,9915.0,173.5987,173.7346,173.5732,173.7176,9915.0
2018-05-22 15:20:00,204.42,204.44,204.32,204.39,7674.0,173.7261,173.7431,173.6412,173.7007,7674.0
2018-05-22 15:25:00,204.34,204.4,204.28,204.28,6706.0,173.6582,173.7091,173.6072,173.6072,6706.0
2018-05-22 15:30:00,204.28,204.28,204.09,204.24,10617.0,173.6072,173.6072,173.4457,173.5732,10617.0
2018-05-22 15:35:00,204.28,204.54,204.28,204.45,24212.0,173.6072,173.8281,173.6072,173.7516,24212.0
2018-05-22 15:40:00,204.5,204.58,204.43,204.53,17456.0,173.7941,173.8621,173.7346,173.8196,17456.0
2018-05-22 15:45:00,204.49,204.5,204.26,204.5,35250.0,173.7856,173.7941,173.5902,173.7941,35250.0
2018-05-22 15:50:00,204.5,204.53,204.29,204.53,51623.0,173.7941,173.8196,173.6157,173.8196,51623.0
2018-05-22 15:55:00,204.5,204.75,204.39,204.43,100025.0,173.7941,174.0066,173.7007,173.7346,100025.0
2018-05-23 09:30:00,202.81,203.9,202.38,203.17,32751.0,172.3579,173.2842,171.9925,172.6638,32751.0
2018-05-23 09:35:00,203.1,203.71,202.93,203.64,5715.0,172.6043,173.1228,172.4599,173.0633,5715.0
2018-05-23 09:40:00,203.67,203.67,202.99,203.18,8744.0,173.0888,173.0888,172.5109,172.6723,8744.0
2018-05-23 09:45:00,203.26,203.52,203.24,203.27,4972.0,172.7403,172.9613,172.7233,172.7488,4972.0
2018-05-23 09:50:00,203.39,203.7,203.26,203.68,17576.0,172.8508,173.1143,172.7403,173.0973,17576.0
2018-05-23 09:55:00,203.68,204.15,203.66,204.02,24394.0,173.0973,173.4967,173.0803,173.3862,24394.0
2018-05-23 10:00:00,204.09,204.17,203.96,204.07,19248.0,173.4457,173.5137,173.3352,173.4287,19248.0
2018-05-23 10:05:00,204.06,204.24,204.01,204.14,11700.0,173.4202,173.5732,173.3777,173.4882,11700.0
2018-05-23 10:10:00,204.13,204.3,204.07,204.21,11195.0,173.4797,173.6242,173.4287,173.5477,11195.0
2018-05-23 10:15:00,204.14,204.35,204.14,204.24,23050.0,173.4882,173.6667,173.4882,173.5732,23050.0
2018-05-23 10:20:00,204.21,204.27,204.1,204.25,10110.0,173.5477,173.5987,173.4542,173.5817,10110.0
2018-05-23 10:25:00,204.25,204.6,204.25,204.38,6559.0,173.5817,173.8791,173.5817,173.6922,6559.0
2018-05-23 10:30:00,204.37,204.46,203.92,204.05,8843.0,173.6837,173.7601,173.3012,173.4117,8843.0
2018-05-23 10:35:00,204.07,204.35,203.97,204.33,18081.0,173.4287,173.6667,173.3437,173.6497,18081.0
2018-05-23 10:40:00,204.3,204.64,204.23,204.57,9286.0,173.6242,173.9131,173.5647,173.8536,9286.0
2018-05-23 10:45:00,204.57,204.57,204.36,204.45,2766.0,173.8536,173.8536,173.6752,173.7516,2766.0
2018-05-23 10:50:00,204.44,204.44,204.2,204.34,7300.0,173.7431,173.7431,173.5392,173.6582,7300.0
2018-05-23 10:55:00,204.35,204.62,204.35,204.55,4502.0,173.6667,173.8961,173.6667,173.8366,4502.0
2018-05-23 11:00:00,204.46,204.75,204.45,204.64,10586.0,173.7601,174.0066,173.7516,173.9131,10586.0
2018-05-23 11:05:00,204.6,204.64,204.51,204.63,3953.0,173.8791,173.9131,173.8026,173.9046,3953.0
2018-05-23 11:10:00,204.47,204.57,204.44,204.49,2450.0,173.7686,173.8536,173.7431,173.7856,2450.0
2018-05-23 11:15:00,204.48,204.56,204.32,204.32,3652.0,173.7771,173.8451,173.6412,173.6412,3652.0
2018-05-23 11:20:00,204.28,204.47,204.21,204.47,7327.0,173.6072,173.7686,173.5477,173.7686,7327.0
2018-05-23 11:25:00,204.46,204.46,204.22,204.24,4210.0,173.7601,173.7601,173.5562,173.5732,4210.0
2018-05-23 11:30:00,204.27,204.46,204.22,204.46,11134.0,173.5987,173.7601,173.5562,173.7601,11134.0
2018-05-23 11:35:00,204.46,204.49,204.3,204.31,3939.0,173.7601,173.7856,173.6242,173.6327,3939.0
2018-05-23 11:40:00,204.3,204.49,204.25,204.49,5177.0,173.6242,173.7856,173.5817,173.7856,5177.0
2018-05-23 11:45:00,204.41,204.49,204.41,204.48,3263.0,173.7176,173.7856,173.7176,173.7771,3263.0
2018-05-23 11:50:00,204.5,204.71,204.5,204.67,5222.0,173.7941,173.9726,173.7941,173.9386,5222.0
2018-05-23 11:55:00,204.63,204.67,204.32,204.32,1173.0,173.9046,173.9386,173.6412,173.6412,1173.0
2018-05-23 12:00:00,204.3,204.62,204.29,204.59,7599.0,173.6242,173.8961,173.6157,173.8706,7599.0
2018-05-23 12:05:00,204.56,204.69,204.45,204.48,3953.0,173.8451,173.9556,173.7516,173.7771,3953.0
2018-05-23 12:10:00,204.45,204.51,204.38,204.44,4342.0,173.7516,173.8026,173.6922,173.7431,4342.0
2018-05-23 12:15:00,204.42,204.42,204.26,204.36,9612.0,173.7261,173.7261,173.5902,173.6752,9612.0
2018-05-23 12:20:00,204.36,204.5,204.15,204.2,13015.0,173.6752,173.7941,173.4967,173.5392,13015.0
2018-05-23 12:25:00,204.25,204.37,204.24,204.33,3762.0,173.5817,173.6837,173.5732,173.6497,3762.0
2018-05-23 12:30:00,204.33,204.46,204.31,204.43,5258.0,173.6497,173.7601,173.6327,173.7346,5258.0
2018-05-23 12:35:00,204.32,204.54,204.32,204.5,4171.0,173.6412,173.8281,173.6412,173.7941,4171.0
2018-05-23 12:40:00,204.55,204.81,204.55,204.73,13147.0,173.8366,174.0576,173.8366,173.9896,13147.0
2018-05-23 12:45:00,204.76,204.82,204.62,204.68,6462.0,174.0151,174.0661,173.8961,173.9471,6462.0
2018-05-23 12:50:00,204.72,204.73,204.56,204.56,2538.0,173.9811,173.9896,173.8451,173.8451,2538.0
2018-05-23 12:55:00,204.59,204.83,204.59,204.83,1930.0,173.8706,174.0746,173.8706,174.0746,1930.0
2018-05-23 13:00:00,204.77,204.81,204.52,204.52,12917.0,174.0236,174.0576,173.8111,173.8111,12917.0
2018-05-23 13:05:00,204.5,204.68,204.5,204.63,4656.0,173.7941,173.9471,173.7941,173.9046,4656.0
2018-05-23 13:10:00,204.66,204.68,204.48,204.56,3748.0,173.9301,173.9471,173.7771,173.8451,3748.0
2018-05-23 13:15:00,204.55,204.6,204.44,204.52,3178.0,173.8366,173.8791,173.7431,173.8111,3178.0
2018-05-23 13:20:00,204.54,204.61,204.49,204.54,4417.0,173.8281,173.8876,173.7856,173.8281,4417.0
2018-05-23 13:25:00,204.52,204.6,204.47,204.52,3674.0,173.8111,173.8791,173.7686,173.8111,3674.0
2018-05-23 13:30:00,204.48,204.55,204.41,204.41,6230.0,173.7771,173.8366,173.7176,173.7176,6230.0
2018-05-23 13:35:00,204.46,204.55,204.36,204.52,5682.0,173.7601,173.8366,173.6752,173.8111,5682.0
2018-05-23 13:40:00,204.51,204.58,204.51,204.56,1200.0,173.8026,173.8621,173.8026,173.8451,1200.0
2018-05-23 13:45:00,204.56,204.6,204.53,204.56,1400.0,173.8451,173.8791,173.8196,173.8451,1400.0
2018-05-23 13:50:00,204.52,204.61,204.5,204.53,4770.0,173.8111,173.8876,173.7941,173.8196,4770.0
2018-05-23 13:55:00,204.53,204.61,204.53,204.58,2433.0,173.8196,173.8876,173.8196,173.8621,2433.0
2018-05-23 14:00:00,204.62,204.79,204.55,204.64,6374.0,173.8961,174.0406,173.8366,173.9131,6374.0
2018-05-23 14:05:00,204.63,205.02,204.62,205.02,9286.0,173.9046,174.2361,173.8961,174.2361,9286.0
2018-05-23 14:10:00,205.02,205.07,204.86,205.07,3315.0,174.2361,174.2785,174.1001,174.2785,3315.0
2018-05-23 14:15:00,205.06,205.11,204.95,205.07,3873.0,174.27,174.3125,174.1766,174.2785,3873.0
2018-05-23 14:20:00,204.98,205.06,204.85,205.06,3965.0,174.2021,174.27,174.0916,174.27,3965.0
2018-05-23 14:25:00,205.12,205.3,205.08,205.08,3699.0,174.321,174.474,174.287,174.287,3699.0
2018-05-23 14:30:00,205.08,205.11,204.93,204.97,134962.0,174.287,174.3125,174.1596,174.1936,134962.0
2018-05-23 14:35:00,204.93,204.98,204.88,204.96,4948.0,174.1596,174.2021,174.1171,174.1851,4948.0
2018-05-23 14:40:00,205.0,205.09,204.96,205.09,8020.0,174.2191,174.2955,174.1851,174.2955,8020.0
2018-05-23 14:45:00,205.07,205.14,205.0,205.06,5545.0,174.2785,174.338,174.2191,174.27,5545.0
2018-05-23 14:50:00,205.09,205.1,205.0,205.09,2378.0,174.2955,174.304,174.2191,174.2955,2378.0
2018-05-23 14:55:00,205.07,205.52,205.05,205.52,7072.0,174.2785,174.661,174.2616,174.661,7072.0
2018-05-23 15:00:00,205.5,205.69,205.5,205.61,2938.0,174.644,174.8055,174.644,174.7375,2938.0
2018-05-23 15:05:00,205.62,205.65,205.36,205.36,5955.0,174.746,174.7715,174.525,174.525,5955.0
2018-05-23 15:10:00,205.4,205.55,205.4,205.49,5993.0,174.559,174.6865,174.559,174.6355,5993.0
2018-05-23 15:15:00,205.53,205.58,205.4,205.42,5673.0,174.6695,174.712,174.559,174.576,5673.0
2018-05-23 15:20:00,205.4,205.48,205.36,205.41,6828.0,174.559,174.627,174.525,174.5675,6828.0
2018-05-23 15:25:00,205.41,205.7,205.41,205.63,13799.0,174.5675,174.814,174.5675,174.7545,13799.0
2018-05-23 15:30:00,205.64,205.7,205.57,205.7,13100.0,174.763,174.814,174.7035,174.814,13100.0
2018-05-23 15:35:00,205.68,205.77,205.33,205.33,7883.0,174.797,174.8734,174.4995,174.4995,7883.0
2018-05-23 15:40:00,205.33,205.49,205.32,205.41,18323.0,174.4995,174.6355,174.491,174.5675,18323.0
2018-05-23 15:45:00,205.36,205.47,205.28,205.47,23125.0,174.525,174.6185,174.457,174.6185,23125.0
2018-05-23 15:50:00,205.48,205.63,205.48,205.53,16059.0,174.627,174.7545,174.627,174.6695,16059.0
2018-05-23 15:55:00,205.56,205.68,205.51,205.56,46575.0,174.695,174.797,174.6525,174.695,46575.0
2018-05-24 09:30:00,205.63,205.86,205.24,205.39,16283.0,174.7545,174.9499,174.423,174.5505,16283.0
2018-05-24 09:35:00,205.26,205.52,205.19,205.4,16125.0,174.44,174.661,174.3805,174.559,16125.0
2018-05-24 09:40:00,205.41,206.3,205.4,206.23,8566.0,174.5675,175.3239,174.559,175.2644,8566.0
2018-05-24 09:45:00,206.38,207.3,206.38,206.63,17010.0,175.3919,176.1737,175.3919,175.6043,17010.0
2018-05-24 09:50:00,206.61,207.01,205.79,206.96,45330.0,175.5873,175.9273,174.8904,175.8848,45330.0
2018-05-24 09:55:00,206.77,207.51,206.77,207.36,38228.0,175.7233,176.3522,175.7233,176.2247,38228.0
2018-05-24 10:00:00,207.33,207.46,207.13,207.21,23277.0,176.1992,176.3097,176.0292,176.0972,23277.0
2018-05-24 10:05:00,207.2,207.52,207.11,207.2,12544.0,176.0887,176.3607,176.0122,176.0887,12544.0
2018-05-24 10:10:00,207.21,207.36,207.08,207.12,8520.0,176.0972,176.2247,175.9867,176.0207,8520.0
2018-05-24 10:15:00,207.09,207.38,206.88,206.96,13734.0,175.9952,176.2417,175.8168,175.8848,13734.0
2018-05-24 10:20:00,206.95,207.34,206.95,207.18,11066.0,175.8763,176.2077,175.8763,176.0717,11066.0
2018-05-24 10:25:00,207.19,207.35,206.93,206.95,5202.0,176.0802,176.2162,175.8593,175.8763,5202.0
2018-05-24 10:30:00,206.8,206.98,206.35,206.88,21045.0,175.7488,175.9018,175.3664,175.8168,21045.0
2018-05-24 10:35:00,206.85,207.3,206.83,207.12,7886.0,175.7913,176.1737,175.7743,176.0207,7886.0
2018-05-24 10:40:00,207.15,207.15,206.92,207.03,9808.0,176.0462,176.0462,175.8508,175.9443,9808.0
2018-05-24 10:45:00,207.02,207.07,206.82,207.03,6719.0,175.9358,175.9782,175.7658,175.9443,6719.0
2018-05-24 10:50:00,207.05,207.13,206.97,207.09,5192.0,175.9612,176.0292,175.8933,175.9952,5192.0
2018-05-24 10:55:00,207.12,207.12,206.88,207.05,8747.0,176.0207,176.0207,175.8168,175.9612,8747.0
2018-05-24 11:00:00,206.97,207.13,206.87,207.08,13527.0,175.8933,176.0292,175.8083,175.9867,13527.0
2018-05-24 11:05:00,207.04,207.3,206.99,207.27,13023.0,175.9528,176.1737,175.9103,176.1482,13023.0
2018-05-24 11:10:00,207.15,207.39,207.08,207.35,7150.0,176.0462,176.2502,175.9867,176.2162,7150.0
2018-05-24 11:15:00,207.35,207.69,207.24,207.62,7096.0,176.2162,176.5052,176.1227,176.4457,7096.0
2018-05-24 11:20:00,207.65,207.7,207.56,207.58,4307.0,176.4712,176.5137,176.3947,176.4117,4307.0
2018-05-24 11:25:00,207.53,207.59,207.3,207.42,6155.0,176.3692,176.4202,176.1737,176.2757,6155.0
2018-05-24 11:30:00,207.44,207.45,207.22,207.35,5420.0,176.2927,176.3012,176.1057,176.2162,5420.0
2018-05-24 11:35:00,207.37,207.38,207.18,207.28,6510.0,176.2332,176.2417,176.0717,176.1567,6510.0
2018-05-24 11:40:00,207.27,207.55,207.26,207.4,6460.0,176.1482,176.3862,176.1397,176.2587,6460.0
2018-05-24 11:45:00,207.35,207.53,207.29,207.53,6406.0,176.2162,176.3692,176.1652,176.3692,6406.0
2018-05-24 11:50:00,207.49,207.55,207.39,207.53,4560.0,176.3352,176.3862,176.2502,176.3692,4560.0
2018-05-24 11:55:00,207.54,207.93,207.54,207.93,3820.0,176.3777,176.7091,176.3777,176.7091,3820.0
2018-05-24 12:00:00,207.92,207.94,207.74,207.89,6951.0,176.7006,176.7176,176.5476,176.6751,6951.0
2018-05-24 12:05:00,207.9,208.03,207.9,208.02,7064.0,176.6836,176.7941,176.6836,176.7856,7064.0
2018-05-24 12:10:00,208.03,208.21,207.96,208.19,9939.0,176.7941,176.9471,176.7346,176.9301,9939.0
2018-05-24 12:15:00,208.12,208.22,208.0,208.0,7975.0,176.8706,176.9556,176.7686,176.7686,7975.0
2018-05-24 12:20:00,208.04,208.3,208.0,208.3,13006.0,176.8026,177.0236,176.7686,177.0236,13006.0
2018-05-24 12:25:00,208.25,208.27,208.13,208.17,5971.0,176.9811,176.9981,176.8791,176.9131,5971.0
2018-05-24 12:30:00,208.2,208.39,208.2,208.37,7456.0,176.9386,177.1,176.9386,177.0831,7456.0
2018-05-24 12:35:00,208.29,208.36,208.27,208.36,9176.0,177.0151,177.0746,176.9981,177.0746,9176.0
2018-05-24 12:40:00,208.34,208.43,208.33,208.43,12991.0,177.0576,177.134,177.0491,177.134,12991.0
2018-05-24 12:45:00,208.41,208.53,208.36,208.45,8861.0,177.117,177.219,177.0746,177.151,8861.0
2018-05-24 12:50:00,208.39,208.42,208.01,208.06,12997.0,177.1,177.1255,176.7771,176.8196,12997.0
2018-05-24 12:55:00,208.07,208.16,207.87,207.92,8154.0,176.8281,176.9046,176.6581,176.7006,8154.0
2018-05-24 13:00:00,207.89,208.1,207.87,207.94,6961.0,176.6751,176.8536,176.6581,176.7176,6961.0
2018-05-24 13:05:00,207.94,207.95,207.72,207.78,9467.0,176.7176,176.7261,176.5306,176.5816,9467.0
2018-05-24 13:10:00,207.8,207.84,207.65,207.65,10556.0,176.5986,176.6326,176.4712,176.4712,10556.0
2018-05-24 13:15:00,207.64,207.83,207.53,207.83,10376.0,176.4627,176.6241,176.3692,176.6241,10376.0
2018-05-24 13:20:00,207.85,207.87,207.61,207.8,5862.0,176.6411,176.6581,176.4372,176.5986,5862.0
2018-05-24 13:25:00,207.8,207.8,207.59,207.69,3947.0,176.5986,176.5986,176.4202,176.5052,3947.0
2018-05-24 13:30:00,207.69,207.69,207.51,207.51,4750.0,176.5052,176.5052,176.3522,176.3522,4750.0
2018-05-24 13:35:00,207.52,207.59,207.42,207.49,4507.0,176.3607,176.4202,176.2757,176.3352,4507.0
2018-05-24 13:40:00,207.5,207.64,207.48,207.64,5592.0,176.3437,176.4627,176.3267,176.4627,5592.0
2018-05-24 13:45:00,207.65,207.67,207.58,207.61,3405.0,176.4712,176.4882,176.4117,176.4372,3405.0
2018-05-24 13:50:00,207.6,207.76,207.58,207.59,8039.0,176.4287,176.5646,176.4117,176.4202,8039.0
2018-05-24 13:55:00,207.63,207.79,207.58,207.75,44637.0,176.4542,176.5901,176.4117,176.5561,44637.0
2018-05-24 14:00:00,207.78,207.79,207.43,207.53,19110.0,176.5816,176.5901,176.2842,176.3692,19110.0
2018-05-24 14:05:00,207.5,207.53,207.42,207.51,16776.0,176.3437,176.3692,176.2757,176.3522,16776.0
2018-05-24 14:10:00,207.51,207.63,207.41,207.41,7713.0,176.3522,176.4542,176.2672,176.2672,7713.0
2018-05-24 14:15:00,207.41,207.56,207.28,207.46,10156.0,176.2672,176.3947,176.1567,176.3097,10156.0
2018-05-24 14:20:00,207.42,207.67,207.35,207.6,12675.0,176.2757,176.4882,176.2162,176.4287,12675.0
2018-05-24 14:25:00,207.62,207.7,207.47,207.54,5511.0,176.4457,176.5137,176.3182,176.3777,5511.0
2018-05-24 14:30:00,207.59,207.59,207.47,207.5,5196.0,176.4202,176.4202,176.3182,176.3437,5196.0
2018-05-24 14:35:00,207.46,207.65,207.45,207.65,6510.0,176.3097,176.4712,176.3012,176.4712,6510.0
2018-05-24 14:40:00,207.69,207.73,207.56,207.72,8783.0,176.5052,176.5391,176.3947,176.5306,8783.0
2018-05-24 14:45:00,207.68,207.76,207.59,207.64,6748.0,176.4967,176.5646,176.4202,176.4627,6748.0
2018-05-24 14:50:00,207.59,207.84,207.59,207.84,10783.0,176.4202,176.6326,176.4202,176.6326,10783.0
2018-05-24 14:55:00,207.84,207.99,207.8,207.91,5121.0,176.6326,176.7601,176.5986,176.6921,5121.0
2018-05-24 15:00:00,207.85,208.03,207.66,207.98,11815.0,176.6411,176.7941,176.4797,176.7516,11815.0
2018-05-24 15:05:00,207.92,208.18,207.87,208.11,13844.0,176.7006,176.9216,176.6581,176.8621,13844.0
2018-05-24 15:10:00,208.1,208.16,207.88,207.98,12128.0,176.8536,176.9046,176.6666,176.7516,12128.0
2018-05-24 15:15:00,207.95,208.33,207.93,208.3,10669.0,176.7261,177.0491,176.7091,177.0236,10669.0
2018-05-24 15:20:00,208.31,208.52,208.23,208.42,19320.0,177.0321,177.2105,176.9641,177.1255,19320.0
2018-05-24 15:25:00,208.37,208.55,208.37,208.54,14610.0,177.0831,177.236,177.0831,177.2275,14610.0
2018-05-24 15:30:00,208.55,208.67,208.52,208.64,21380.0,177.236,177.338,177.2105,177.3125,21380.0
2018-05-24 15:35:00,208.63,208.65,208.57,208.64,20693.0,177.304,177.321,177.253,177.3125,20693.0
2018-05-24 15:40:00,208.59,208.61,208.48,208.48,29252.0,177.27,177.287,177.1765,177.1765,29252.0
2018-05-24 15:45:00,208.47,208.7,208.37,208.7,39693.0,177.168,177.3635,177.0831,177.3635,39693.0
2018-05-24 15:50:00,208.67,208.73,208.51,208.54,45304.0,177.338,177.389,177.202,177.2275,45304.0
2018-05-24 15:55:00,208.52,208.88,208.52,208.73,86896.0,177.2105,177.5165,177.2105,177.389,86896.0
2018-05-25 09:30:00,208.25,208.69,207.96,208.47,23500.0,176.9811,177.355,176.7346,177.168,23500.0
2018-05-25 09:35:00,208.55,208.63,207.86,207.99,7844.0,177.236,177.304,176.6496,176.7601,7844.0
2018-05-25 09:40:00,208.19,208.19,207.38,207.38,10859.0,176.9301,176.9301,176.2417,176.2417,10859.0
2018-05-25 09:45:00,207.56,208.16,207.53,208.0,17605.0,176.3947,176.9046,176.3692,176.7686,17605.0
2018-05-25 09:50:00,208.0,208.43,208.0,208.28,12841.0,176.7686,177.134,176.7686,177.0066,12841.0
2018-05-25 09:55:00,208.26,208.55,208.22,208.3,4722.0,176.9896,177.236,176.9556,177.0236,4722.0
2018-05-25 10:00:00,208.23,208.24,208.07,208.23,16858.0,176.9641,176.9726,176.8281,176.9641,16858.0
2018-05-25 10:05:00,208.19,208.24,208.1,208.17,21857.0,176.9301,176.9726,176.8536,176.9131,21857.0
2018-05-25 10:10:00,208.13,208.31,208.11,208.18,17566.0,176.8791,177.0321,176.8621,176.9216,17566.0
2018-05-25 10:15:00,208.17,208.37,208.17,208.3,13995.0,176.9131,177.0831,176.9131,177.0236,13995.0
2018-05-25 10:20:00,208.3,208.33,208.13,208.25,16762.0,177.0236,177.0491,176.8791,176.9811,16762.0
2018-05-25 10:25:00,208.25,208.3,208.14,208.23,23550.0,176.9811,177.0236,176.8876,176.9641,23550.0
2018-05-25 10:30:00,208.24,208.38,208.15,208.3,12594.0,176.9726,177.0915,176.8961,177.0236,12594.0
2018-05-25 10:35:00,208.32,208.35,208.17,208.21,11119.0,177.0406,177.0661,176.9131,176.9471,11119.0
2018-05-25 10:40:00,208.24,208.26,208.1,208.12,36455.0,176.9726,176.9896,176.8536,176.8706,36455.0
2018-05-25 10:45:00,208.13,208.31,208.1,208.31,35832.0,176.8791,177.0321,176.8536,177.0321,35832.0
2018-05-25 10:50:00,208.25,208.35,208.2,208.3,49925.0,176.9811,177.0661,176.9386,177.0236,49925.0
2018-05-25 10:55:00,208.28,208.36,208.2,208.31,42705.0,177.0066,177.0746,176.9386,177.0321,42705.0
2018-05-25 11:00:00,208.23,208.26,207.7,207.99,19316.0,176.9641,176.9896,176.5137,176.7601,19316.0
2018-05-25 11:05:00,207.98,208.04,207.92,208.04,8592.0,176.7516,176.8026,176.7006,176.8026,8592.0
2018-05-25 11:10:00,208.0,208.0,207.59,207.68,8705.0,176.7686,176.7686,176.4202,176.4967,8705.0
2018-05-25 11:15:00,207.6,207.6,207.35,207.58,8256.0,176.4287,176.4287,176.2162,176.4117,8256.0
2018-05-25 11:20:00,207.54,207.64,207.45,207.58,8491.0,176.3777,176.4627,176.3012,176.4117,8491.0
2018-05-25 11:25:00,207.62,207.65,207.46,207.63,6600.0,176.4457,176.4712,176.3097,176.4542,6600.0
2018-05-25 11:30:00,207.63,207.73,207.58,207.64,4745.0,176.4542,176.5391,176.4117,176.4627,4745.0
2018-05-25 11:35:00,207.6,207.65,207.4,207.62,8694.0,176.4287,176.4712,176.2587,176.4457,8694.0
2018-05-25 11:40:00,207.67,207.76,207.5,207.65,6704.0,176.4882,176.5646,176.3437,176.4712,6704.0
2018-05-25 11:45:00,207.69,207.82,207.69,207.81,6800.0,176.5052,176.6156,176.5052,176.6071,6800.0
2018-05-25 11:50:00,207.8,207.82,207.49,207.5,10710.0,176.5986,176.6156,176.3352,176.3437,10710.0
2018-05-25 11:55:00,207.46,207.57,207.45,207.48,2465.0,176.3097,176.4032,176.3012,176.3267,2465.0
2018-05-25 12:00:00,207.41,207.49,207.29,207.45,6090.0,176.2672,176.3352,176.1652,176.3012,6090.0
2018-05-25 12:05:00,207.4,208.24,207.38,207.93,26466.0,176.2587,176.9726,176.2417,176.7091,26466.0
2018-05-25 12:10:00,207.75,207.77,207.37,207.53,4010.0,176.5561,176.5731,176.2332,176.3692,4010.0
2018-05-25 12:15:00,207.39,207.5,207.25,207.4,2538.0,176.2502,176.3437,176.1312,176.2587,2538.0
2018-05-25 12:20:00,207.34,207.58,207.34,207.51,4400.0,176.2077,176.4117,176.2077,176.3522,4400.0
2018-05-25 12:25:00,207.48,207.64,207.48,207.57,1500.0,176.3267,176.4627,176.3267,176.4032,1500.0
2018-05-25 12:30:00,207.55,207.61,207.41,207.51,3433.0,176.3862,176.4372,176.2672,176.3522,3433.0
2018-05-25 12:35:00,207.52,207.86,207.46,207.77,13766.0,176.3607,176.6496,176.3097,176.5731,13766.0
2018-05-25 12:40:00,207.76,207.97,207.75,207.86,3689.0,176.5646,176.7431,176.5561,176.6496,3689.0
2018-05-25 12:45:00,207.78,207.83,207.66,207.79,2569.0,176.5816,176.6241,176.4797,176.5901,2569.0
2018-05-25 12:50:00,207.72,207.78,207.6,207.73,2742.0,176.5306,176.5816,176.4287,176.5391,2742.0
2018-05-25 12:55:00,207.8,207.9,207.71,207.76,3735.0,176.5986,176.6836,176.5221,176.5646,3735.0
2018-05-25 13:00:00,207.78,207.78,207.67,207.7,2481.0,176.5816,176.5816,176.4882,176.5137,2481.0
2018-05-25 13:05:00,207.78,207.78,207.59,207.62,2401.0,176.5816,176.5816,176.4202,176.4457,2401.0
2018-05-25 13:10:00,207.62,207.72,207.61,207.66,4022.0,176.4457,176.5306,176.4372,176.4797,4022.0
2018-05-25 13:15:00,207.66,207.8,207.61,207.7,1900.0,176.4797,176.5986,176.4372,176.5137,1900.0
2018-05-25 13:20:00,207.7,207.7,207.53,207.57,4271.0,176.5137,176.5137,176.3692,176.4032,4271.0
2018-05-25 13:25:00,207.58,207.67,207.54,207.61,4506.0,176.4117,176.4882,176.3777,176.4372,4506.0
2018-05-25 13:30:00,207.57,207.57,207.38,207.49,6488.0,176.4032,176.4032,176.2417,176.3352,6488.0
2018-05-25 13:35:00,207.49,207.5,207.26,207.26,3518.0,176.3352,176.3437,176.1397,176.1397,3518.0
2018-05-25 13:40:00,207.22,207.3,207.18,207.25,2300.0,176.1057,176.1737,176.0717,176.1312,2300.0
2018-05-25 13:45:00,207.19,207.24,207.11,207.13,5029.0,176.0802,176.1227,176.0122,176.0292,5029.0
2018-05-25 13:50:00,207.17,207.38,207.07,207.37,7610.0,176.0632,176.2417,175.9782,176.2332,7610.0
2018-05-25 13:55:00,207.33,207.6,207.12,207.59,11229.0,176.1992,176.4287,176.0207,176.4202,11229.0
2018-05-25 14:00:00,207.55,207.87,207.54,207.87,21792.0,176.3862,176.6581,176.3777,176.6581,21792.0
2018-05-25 14:05:00,207.87,207.9,207.71,207.71,6760.0,176.6581,176.6836,176.5221,176.5221,6760.0
2018-05-25 14:10:00,207.74,207.81,207.54,207.54,2000.0,176.5476,176.6071,176.3777,176.3777,2000.0
2018-05-25 14:15:00,207.48,207.6,207.47,207.53,3071.0,176.3267,176.4287,176.3182,176.3692,3071.0
2018-05-25 14:20:00,207.52,207.6,207.43,207.53,6080.0,176.3607,176.4287,176.2842,176.3692,6080.0
2018-05-25 14:25:00,207.6,207.6,207.47,207.5,5249.0,176.4287,176.4287,176.3182,176.3437,5249.0
2018-05-25 14:30:00,207.57,207.57,207.42,207.42,5379.0,176.4032,176.4032,176.2757,176.2757,5379.0
2018-05-25 14:35:00,207.44,207.45,207.33,207.35,3231.0,176.2927,176.3012,176.1992,176.2162,3231.0
2018-05-25 14:40:00,207.29,207.36,207.16,207.16,7570.0,176.1652,176.2247,176.0547,176.0547,7570.0
2018-05-25 14:45:00,207.13,207.15,207.02,207.15,11825.0,176.0292,176.0462,175.9358,176.0462,11825.0
2018-05-25 14:50:00,207.18,207.85,207.13,207.85,34394.0,176.0717,176.6411,176.0292,176.6411,34394.0
2018-05-25 14:55:00,207.66,207.74,207.46,207.5,4681.0,176.4797,176.5476,176.3097,176.3437,4681.0
2018-05-25 15:00:00,207.38,207.47,207.37,207.4,2500.0,176.2417,176.3182,176.2332,176.2587,2500.0
2018-05-25 15:05:00,207.33,207.47,207.31,207.39,7487.0,176.1992,176.3182,176.1822,176.2502,7487.0
2018-05-25 15:10:00,207.34,207.59,207.32,207.59,6004.0,176.2077,176.4202,176.1907,176.4202,6004.0
2018-05-25 15:15:00,207.59,207.87,207.55,207.87,9243.0,176.4202,176.6581,176.3862,176.6581,9243.0
2018-05-25 15:20:00,207.81,208.01,207.81,207.96,4235.0,176.6071,176.7771,176.6071,176.7346,4235.0
2018-05-25 15:25:00,207.98,208.14,207.95,208.13,10139.0,176.7516,176.8876,176.7261,176.8791,10139.0
2018-05-25 15:30:00,208.1,208.24,208.1,208.18,17807.0,176.8536,176.9726,176.8536,176.9216,17807.0
2018-05-25 15:35:00,208.19,208.3,208.17,208.24,17108.0,176.9301,177.0236,176.9131,176.9726,17108.0
2018-05-25 15:40:00,208.21,208.24,208.08,208.13,15486.0,176.9471,176.9726,176.8366,176.8791,15486.0
2018-05-25 15:45:00,208.19,208.24,208.14,208.18,15171.0,176.9301,176.9726,176.8876,176.9216,15171.0
2018-05-25 15:50:00,208.18,208.24,208.13,208.19,33206.0,176.9216,176.9726,176.8791,176.9301,33206.0
2018-05-25 15:55:00,208.2,208.32,208.1,208.1,51244.0,176.9386,177.0406,176.8536,176.8536,51244.0
2018-05-29 09:30:00,206.34,206.79,205.48,205.48,45966.0,175.3579,175.7403,174.627,174.627,45966.0
2018-05-29 09:35:00,205.49,205.8,204.82,204.82,24485.0,174.6355,174.8989,174.0661,174.0661,24485.0
2018-05-29 09:40:00,204.8,205.25,204.64,205.25,13593.0,174.0491,174.4315,173.9131,174.4315,13593.0
2018-05-29 09:45:00,205.35,205.35,205.06,205.15,7163.0,174.5165,174.5165,174.27,174.3465,7163.0
2018-05-29 09:50:00,205.24,205.25,204.86,205.0,11314.0,174.423,174.4315,174.1001,174.2191,11314.0
2018-05-29 09:55:00,204.99,205.42,204.9,205.4,13864.0,174.2106,174.576,174.1341,174.559,13864.0
2018-05-29 10:00:00,205.48,205.63,205.27,205.27,3750.0,174.627,174.7545,174.4485,174.4485,3750.0
2018-05-29 10:05:00,205.28,205.35,205.12,205.24,4213.0,174.457,174.5165,174.321,174.423,4213.0
2018-05-29 10:10:00,205.17,205.17,204.6,204.75,10668.0,174.3635,174.3635,173.8791,174.0066,10668.0
2018-05-29 10:15:00,204.75,204.86,204.65,204.76,5946.0,174.0066,174.1001,173.9216,174.0151,5946.0
2018-05-29 10:20:00,204.64,204.68,204.18,204.57,32723.0,173.9131,173.9471,173.5222,173.8536,32723.0
2018-05-29 10:25:00,204.64,204.83,204.3,204.83,29205.0,173.9131,174.0746,173.6242,174.0746,29205.0
2018-05-29 10:30:00,204.73,204.78,204.4,204.78,11862.0,173.9896,174.0321,173.7091,174.0321,11862.0
2018-05-29 10:35:00,204.78,205.05,204.72,205.02,13309.0,174.0321,174.2616,173.9811,174.2361,13309.0
2018-05-29 10:40:00,205.08,205.18,204.63,204.63,13089.0,174.287,174.372,173.9046,173.9046,13089.0
2018-05-29 10:45:00,204.63,204.81,204.23,204.63,15745.0,173.9046,174.0576,173.5647,173.9046,15745.0
2018-05-29 10:50:00,204.59,204.68,204.34,204.6,12122.0,173.8706,173.9471,173.6582,173.8791,12122.0
2018-05-29 10:55:00,204.53,204.73,204.29,204.45,5153.0,173.8196,173.9896,173.6157,173.7516,5153.0
2018-05-29 11:00:00,204.59,204.6,204.24,204.49,12667.0,173.8706,173.8791,173.5732,173.7856,12667.0
2018-05-29 11:05:00,204.49,204.57,204.33,204.33,14680.0,173.7856,173.8536,173.6497,173.6497,14680.0
2018-05-29 11:10:00,204.41,204.61,204.34,204.61,23419.0,173.7176,173.8876,173.6582,173.8876,23419.0
2018-05-29 11:15:00,204.55,204.55,204.18,204.35,21401.0,173.8366,173.8366,173.5222,173.6667,21401.0
2018-05-29 11:20:00,204.42,204.62,204.37,204.37,9939.0,173.7261,173.8961,173.6837,173.6837,9939.0
2018-05-29 11:25:00,204.37,204.67,204.19,204.66,24310.0,173.6837,173.9386,173.5307,173.9301,24310.0
2018-05-29 11:30:00,204.61,204.77,204.39,204.43,23434.0,173.8876,174.0236,173.7007,173.7346,23434.0
2018-05-29 11:35:00,204.34,204.35,203.91,203.96,7051.0,173.6582,173.6667,173.2927,173.3352,7051.0
2018-05-29 11:40:00,203.82,203.89,203.26,203.26,9387.0,173.2162,173.2757,172.7403,172.7403,9387.0
2018-05-29 11:45:00,203.28,203.65,203.23,203.63,25980.0,172.7573,173.0718,172.7148,173.0548,25980.0
2018-05-29 11:50:00,203.59,203.67,203.37,203.54,9600.0,173.0208,173.0888,172.8338,172.9783,9600.0
2018-05-29 11:55:00,203.51,203.51,203.19,203.22,2004.0,172.9528,172.9528,172.6808,172.7063,2004.0
2018-05-29 12:00:00,203.18,203.28,202.93,203.05,16114.0,172.6723,172.7573,172.4599,172.5619,16114.0
2018-05-29 12:05:00,203.12,203.19,202.77,202.85,13531.0,172.6213,172.6808,172.3239,172.3919,13531.0
2018-05-29 12:10:00,202.77,202.95,202.09,202.21,32632.0,172.3239,172.4769,171.746,171.848,32632.0
2018-05-29 12:15:00,202.14,202.51,202.14,202.2,9853.0,171.7885,172.1029,171.7885,171.8395,9853.0
2018-05-29 12:20:00,202.15,202.28,202.06,202.23,12979.0,171.797,171.9075,171.7205,171.865,12979.0
2018-05-29 12:25:00,202.27,202.36,202.17,202.36,13403.0,171.899,171.9755,171.814,171.9755,13403.0
2018-05-29 12:30:00,202.34,202.47,202.23,202.28,36317.0,171.9585,172.0689,171.865,171.9075,36317.0
2018-05-29 12:35:00,202.28,202.62,202.2,202.55,26117.0,171.9075,172.1964,171.8395,172.1369,26117.0
2018-05-29 12:40:00,202.5,202.65,202.41,202.41,7760.0,172.0944,172.2219,172.0179,172.0179,7760.0
2018-05-29 12:45:00,202.44,202.59,202.32,202.59,9873.0,172.0434,172.1709,171.9415,172.1709,9873.0
2018-05-29 12:50:00,202.6,202.71,202.45,202.71,12208.0,172.1794,172.2729,172.0519,172.2729,12208.0
2018-05-29 12:55:00,202.68,202.7,202.5,202.55,4575.0,172.2474,172.2644,172.0944,172.1369,4575.0
2018-05-29 13:00:00,202.5,202.5,202.2,202.27,6605.0,172.0944,172.0944,171.8395,171.899,6605.0
2018-05-29 13:05:00,202.21,202.25,202.07,202.09,6952.0,171.848,171.882,171.729,171.746,6952.0
2018-05-29 13:10:00,202.15,202.18,202.04,202.09,9240.0,171.797,171.8225,171.7035,171.746,9240.0
2018-05-29 13:15:00,202.03,202.19,201.86,202.13,7797.0,171.695,171.831,171.5505,171.78,7797.0
2018-05-29 13:20:00,202.15,202.24,201.87,201.88,8014.0,171.797,171.8735,171.559,171.5675,8014.0
2018-05-29 13:25:00,201.87,202.0,201.8,201.87,20325.0,171.559,171.6695,171.4995,171.559,20325.0
2018-05-29 13:30:00,201.87,201.96,201.5,201.59,8753.0,171.559,171.6355,171.2446,171.3211,8753.0
2018-05-29 13:35:00,201.6,201.65,201.52,201.57,18665.0,171.3296,171.3721,171.2616,171.3041,18665.0
2018-05-29 13:40:00,201.57,201.72,201.47,201.58,12899.0,171.3041,171.4316,171.2191,171.3126,12899.0
2018-05-29 13:45:00,201.62,201.75,201.56,201.67,8786.0,171.3466,171.457,171.2956,171.3891,8786.0
2018-05-29 13:50:00,201.66,202.09,201.57,202.09,7251.0,171.3806,171.746,171.3041,171.746,7251.0
2018-05-29 13:55:00,202.05,202.06,201.77,201.78,4333.0,171.712,171.7205,171.474,171.4825,4333.0
2018-05-29 14:00:00,201.71,201.79,201.33,201.33,5255.0,171.4231,171.491,171.1001,171.1001,5255.0
2018-05-29 14:05:00,201.39,201.48,201.29,201.32,6271.0,171.1511,171.2276,171.0661,171.0916,6271.0
2018-05-29 14:10:00,201.3,201.34,201.14,201.25,4555.0,171.0746,171.1086,170.9386,171.0321,4555.0
2018-05-29 14:15:00,201.27,201.28,201.05,201.07,12157.0,171.0491,171.0576,170.8622,170.8792,12157.0
2018-05-29 14:20:00,201.07,201.08,200.83,200.86,22343.0,170.8792,170.8877,170.6752,170.7007,22343.0
2018-05-29 14:25:00,200.9,200.96,200.72,200.96,16078.0,170.7347,170.7857,170.5817,170.7857,16078.0
2018-05-29 14:30:00,200.93,201.02,200.77,200.85,17919.0,170.7602,170.8367,170.6242,170.6922,17919.0
2018-05-29 14:35:00,200.89,201.16,200.73,200.73,11363.0,170.7262,170.9556,170.5902,170.5902,11363.0
2018-05-29 14:40:00,200.8,200.8,200.22,200.26,8824.0,170.6497,170.6497,170.1568,170.1908,8824.0
2018-05-29 14:45:00,200.28,200.5,200.2,200.26,9246.0,170.2078,170.3947,170.1398,170.1908,9246.0
2018-05-29 14:50:00,200.27,200.29,200.14,200.17,9299.0,170.1993,170.2163,170.0888,170.1143,9299.0
2018-05-29 14:55:00,200.22,200.28,200.09,200.14,12364.0,170.1568,170.2078,170.0463,170.0888,12364.0
2018-05-29 15:00:00,200.2,200.61,200.19,200.54,13693.0,170.1398,170.4882,170.1313,170.4287,13693.0
2018-05-29 15:05:00,200.53,200.68,200.51,200.52,6853.0,170.4202,170.5477,170.4032,170.4117,6853.0
2018-05-29 15:10:00,200.52,200.58,200.42,200.47,6493.0,170.4117,170.4627,170.3268,170.3692,6493.0
2018-05-29 15:15:00,200.45,200.54,200.3,200.36,8993.0,170.3522,170.4287,170.2248,170.2758,8993.0
2018-05-29 15:20:00,200.32,200.47,200.3,200.47,6448.0,170.2418,170.3692,170.2248,170.3692,6448.0
2018-05-29 15:25:00,200.47,200.55,200.34,200.54,12830.0,170.3692,170.4372,170.2588,170.4287,12830.0
2018-05-29 15:30:00,200.53,200.77,200.45,200.68,10565.0,170.4202,170.6242,170.3522,170.5477,10565.0
2018-05-29 15:35:00,200.69,201.3,200.69,201.2,26897.0,170.5562,171.0746,170.5562,170.9896,26897.0
2018-05-29 15:40:00,201.2,201.59,201.15,201.59,28109.0,170.9896,171.3211,170.9471,171.3211,28109.0
2018-05-29 15:45:00,201.63,201.77,201.54,201.71,44310.0,171.3551,171.474,171.2786,171.4231,44310.0
2018-05-29 15:50:00,201.79,202.0,201.73,201.92,51596.0,171.491,171.6695,171.4401,171.6015,51596.0
2018-05-29 15:55:00,201.9,202.03,201.75,201.84,95623.0,171.5845,171.695,171.457,171.5335,95623.0
2018-05-30 09:30:00,202.24,203.17,202.24,202.66,21410.0,171.8735,172.6638,171.8735,172.2304,21410.0
2018-05-30 09:35:00,202.67,202.88,202.38,202.44,7028.0,172.2389,172.4174,171.9925,172.0434,7028.0
2018-05-30 09:40:00,202.37,202.42,201.88,202.05,7606.0,171.984,172.0264,171.5675,171.712,7606.0
2018-05-30 09:45:00,202.07,202.21,201.88,202.12,4757.0,171.729,171.848,171.5675,171.7715,4757.0
2018-05-30 09:50:00,202.11,202.12,201.99,201.99,4258.0,171.763,171.7715,171.661,171.661,4258.0
2018-05-30 09:55:00,202.06,202.06,201.57,201.61,4687.0,171.7205,171.7205,171.3041,171.3381,4687.0
2018-05-30 10:00:00,201.5,201.63,201.21,201.23,6116.0,171.2446,171.3551,170.9981,171.0151,6116.0
2018-05-30 10:05:00,201.27,201.86,201.11,201.86,28169.0,171.0491,171.5505,170.9131,171.5505,28169.0
2018-05-30 10:10:00,201.79,201.93,201.63,201.75,21430.0,171.491,171.61,171.3551,171.457,21430.0
2018-05-30 10:15:00,201.81,202.28,201.8,202.14,7500.0,171.508,171.9075,171.4995,171.7885,7500.0
2018-05-30 10:20:00,202.19,202.52,202.19,202.41,6954.0,171.831,172.1114,171.831,172.0179,6954.0
2018-05-30 10:25:00,202.33,202.54,202.32,202.52,6520.0,171.95,172.1284,171.9415,172.1114,6520.0
2018-05-30 10:30:00,202.52,202.61,202.41,202.43,11610.0,172.1114,172.1879,172.0179,172.0349,11610.0
2018-05-30 10:35:00,202.43,202.46,201.99,202.21,12699.0,172.0349,172.0604,171.661,171.848,12699.0
2018-05-30 10:40:00,202.2,202.54,202.17,202.54,8011.0,171.8395,172.1284,171.814,172.1284,8011.0
2018-05-30 10:45:00,202.51,202.82,202.5,202.72,4123.0,172.1029,172.3664,172.0944,172.2814,4123.0
2018-05-30 10:50:00,202.71,203.24,202.68,203.21,11623.0,172.2729,172.7233,172.2474,172.6978,11623.0
2018-05-30 10:55:00,203.18,203.28,203.1,203.16,6247.0,172.6723,172.7573,172.6043,172.6553,6247.0
2018-05-30 11:00:00,203.17,203.45,203.15,203.18,14644.0,172.6638,172.9018,172.6468,172.6723,14644.0
2018-05-30 11:05:00,203.21,203.43,203.06,203.38,5431.0,172.6978,172.8848,172.5704,172.8423,5431.0
2018-05-30 11:10:00,203.43,203.54,203.35,203.37,7937.0,172.8848,172.9783,172.8168,172.8338,7937.0
2018-05-30 11:15:00,203.26,203.31,203.14,203.14,1905.0,172.7403,172.7828,172.6383,172.6383,1905.0
2018-05-30 11:20:00,203.14,203.44,203.14,203.17,5280.0,172.6383,172.8933,172.6383,172.6638,5280.0
2018-05-30 11:25:00,203.28,203.32,202.93,203.01,12145.0,172.7573,172.7913,172.4599,172.5279,12145.0
2018-05-30 11:30:00,203.02,203.6,202.99,203.6,8264.0,172.5364,173.0293,172.5109,173.0293,8264.0
2018-05-30 11:35:00,203.54,203.97,203.54,203.85,6613.0,172.9783,173.3437,172.9783,173.2417,6613.0
2018-05-30 11:40:00,203.85,204.05,203.69,204.05,7180.0,173.2417,173.4117,173.1058,173.4117,7180.0
2018-05-30 11:45:00,203.98,204.04,203.73,203.75,6031.0,173.3522,173.4032,173.1398,173.1567,6031.0
2018-05-30 11:50:00,203.74,204.06,203.68,204.06,5911.0,173.1482,173.4202,173.0973,173.4202,5911.0
2018-05-30 11:55:00,204.02,204.25,203.91,204.2,5480.0,173.3862,173.5817,173.2927,173.5392,5480.0
2018-05-30 12:00:00,204.18,204.57,204.18,204.34,5231.0,173.5222,173.8536,173.5222,173.6582,5231.0
2018-05-30 12:05:00,204.37,204.43,204.26,204.28,4942.0,173.6837,173.7346,173.5902,173.6072,4942.0
2018-05-30 12:10:00,204.28,204.29,204.1,204.17,7451.0,173.6072,173.6157,173.4542,173.5137,7451.0
2018-05-30 12:15:00,204.11,204.11,203.95,204.03,6421.0,173.4627,173.4627,173.3267,173.3947,6421.0
2018-05-30 12:20:00,204.1,204.1,203.93,203.93,1700.0,173.4542,173.4542,173.3097,173.3097,1700.0
2018-05-30 12:25:00,203.93,203.95,203.77,203.95,9136.0,173.3097,173.3267,173.1737,173.3267,9136.0
2018-05-30 12:30:00,203.9,203.93,203.83,203.86,3550.0,173.2842,173.3097,173.2247,173.2502,3550.0
2018-05-30 12:35:00,203.8,203.81,203.62,203.73,6215.0,173.1992,173.2077,173.0463,173.1398,6215.0
2018-05-30 12:40:00,203.78,203.83,203.66,203.66,3763.0,173.1822,173.2247,173.0803,173.0803,3763.0
2018-05-30 12:45:00,203.71,203.77,203.61,203.61,3190.0,173.1228,173.1737,173.0378,173.0378,3190.0
2018-05-30 12:50:00,203.59,203.85,203.59,203.85,8367.0,173.0208,173.2417,173.0208,173.2417,8367.0
2018-05-30 12:55:00,203.82,203.91,203.71,203.77,6805.0,173.2162,173.2927,173.1228,173.1737,6805.0
2018-05-30 13:00:00,203.81,203.86,203.7,203.78,5306.0,173.2077,173.2502,173.1143,173.1822,5306.0
2018-05-30 13:05:00,203.76,203.79,203.63,203.72,6219.0,173.1652,173.1907,173.0548,173.1313,6219.0
2018-05-30 13:10:00,203.74,203.99,203.7,203.99,6850.0,173.1482,173.3607,173.1143,173.3607,6850.0
2018-05-30 13:15:00,204.02,204.25,203.99,204.12,6320.0,173.3862,173.5817,173.3607,173.4712,6320.0
2018-05-30 13:20:00,204.18,204.37,204.11,204.11,6317.0,173.5222,173.6837,173.4627,173.4627,6317.0
2018-05-30 13:25:00,204.12,204.28,204.08,204.22,12481.0,173.4712,173.6072,173.4372,173.5562,12481.0
2018-05-30 13:30:00,204.25,204.35,204.17,204.31,3623.0,173.5817,173.6667,173.5137,173.6327,3623.0
2018-05-30 13:35:00,204.27,204.28,204.14,204.22,3809.0,173.5987,173.6072,173.4882,173.5562,3809.0
2018-05-30 13:40:00,204.22,204.29,204.15,204.25,5007.0,173.5562,173.6157,173.4967,173.5817,5007.0
2018-05-30 13:45:00,204.25,204.39,204.22,204.34,4300.0,173.5817,173.7007,173.5562,173.6582,4300.0
2018-05-30 13:50:00,204.34,204.4,204.31,204.35,2128.0,173.6582,173.7091,173.6327,173.6667,2128.0
2018-05-30 13:55:00,204.27,204.35,204.17,204.17,4134.0,173.5987,173.6667,173.5137,173.5137,4134.0
2018-05-30 14:00:00,204.17,204.32,204.17,204.21,6203.0,173.5137,173.6412,173.5137,173.5477,6203.0
2018-05-30 14:05:00,204.19,204.42,204.19,204.42,4996.0,173.5307,173.7261,173.5307,173.7261,4996.0
2018-05-30 14:10:00,204.45,204.5,204.42,204.47,5014.0,173.7516,173.7941,173.7261,173.7686,5014.0
2018-05-30 14:15:00,204.48,204.5,204.37,204.43,11681.0,173.7771,173.7941,173.6837,173.7346,11681.0
2018-05-30 14:20:00,204.46,204.46,204.25,204.25,3000.0,173.7601,173.7601,173.5817,173.5817,3000.0
2018-05-30 14:25:00,204.31,204.36,204.24,204.32,5429.0,173.6327,173.6752,173.5732,173.6412,5429.0
2018-05-30 14:30:00,204.29,204.48,204.25,204.45,5899.0,173.6157,173.7771,173.5817,173.7516,5899.0
2018-05-30 14:35:00,204.44,204.51,204.44,204.45,3552.0,173.7431,173.8026,173.7431,173.7516,3552.0
2018-05-30 14:40:00,204.51,204.52,204.32,204.37,3554.0,173.8026,173.8111,173.6412,173.6837,3554.0
2018-05-30 14:45:00,204.42,204.48,204.19,204.3,12979.0,173.7261,173.7771,173.5307,173.6242,12979.0
2018-05-30 14:50:00,204.29,204.33,204.23,204.28,8558.0,173.6157,173.6497,173.5647,173.6072,8558.0
2018-05-30 14:55:00,204.26,204.26,204.16,204.23,4736.0,173.5902,173.5902,173.5052,173.5647,4736.0
2018-05-30 15:00:00,204.26,204.34,204.17,204.22,23649.0,173.5902,173.6582,173.5137,173.5562,23649.0
2018-05-30 15:05:00,204.25,204.32,204.12,204.14,7213.0,173.5817,173.6412,173.4712,173.4882,7213.0
2018-05-30 15:10:00,204.16,204.23,204.14,204.17,8523.0,173.5052,173.5647,173.4882,173.5137,8523.0
2018-05-30 15:15:00,204.18,204.29,204.17,204.17,13168.0,173.5222,173.6157,173.5137,173.5137,13168.0
2018-05-30 15:20:00,204.19,204.21,203.95,203.95,6200.0,173.5307,173.5477,173.3267,173.3267,6200.0
2018-05-30 15:25:00,203.97,204.01,203.88,203.9,18486.0,173.3437,173.3777,173.2672,173.2842,18486.0
2018-05-30 15:30:00,203.88,203.93,203.73,203.84,16422.0,173.2672,173.3097,173.1398,173.2332,16422.0
2018-05-30 15:35:00,203.82,203.85,203.67,203.68,17272.0,173.2162,173.2417,173.0888,173.0973,17272.0
2018-05-30 15:40:00,203.68,203.8,203.58,203.76,19633.0,173.0973,173.1992,173.0123,173.1652,19633.0
2018-05-30 15:45:00,203.74,203.75,203.52,203.66,50556.0,173.1482,173.1567,172.9613,173.0803,50556.0
2018-05-30 15:50:00,203.69,204.07,203.68,204.04,33411.0,173.1058,173.4287,173.0973,173.4032,33411.0
2018-05-30 15:55:00,204.05,204.34,204.0,204.07,79247.0,173.4117,173.6582,173.3692,173.4287,79247.0
2018-05-31 09:30:00,204.05,204.47,203.25,203.74,21501.0,173.4117,173.7686,172.7318,173.1482,21501.0
2018-05-31 09:35:00,203.96,203.99,203.65,203.89,3597.0,173.3352,173.3607,173.0718,173.2757,3597.0
2018-05-31 09:40:00,203.88,204.34,203.83,203.92,3700.0,173.2672,173.6582,173.2247,173.3012,3700.0
2018-05-31 09:45:00,203.69,204.32,203.69,204.13,9457.0,173.1058,173.6412,173.1058,173.4797,9457.0
2018-05-31 09:50:00,204.09,204.31,203.77,204.14,12013.0,173.4457,173.6327,173.1737,173.4882,12013.0
2018-05-31 09:55:00,204.21,204.24,203.82,203.9,14683.0,173.5477,173.5732,173.2162,173.2842,14683.0
2018-05-31 10:00:00,203.94,204.13,203.69,203.91,15578.0,173.3182,173.4797,173.1058,173.2927,15578.0
2018-05-31 10:05:00,203.83,204.15,203.62,203.99,12190.0,173.2247,173.4967,173.0463,173.3607,12190.0
2018-05-31 10:10:00,204.11,204.29,204.01,204.14,8700.0,173.4627,173.6157,173.3777,173.4882,8700.0
2018-05-31 10:15:00,204.18,204.18,203.65,203.71,3403.0,173.5222,173.5222,173.0718,173.1228,3403.0
2018-05-31 10:20:00,203.74,203.89,203.5,203.68,5300.0,173.1482,173.2757,172.9443,173.0973,5300.0
2018-05-31 10:25:00,203.68,203.92,203.64,203.88,7772.0,173.0973,173.3012,173.0633,173.2672,7772.0
2018-05-31 10:30:00,203.79,203.96,203.71,203.73,5395.0,173.1907,173.3352,173.1228,173.1398,5395.0
2018-05-31 10:35:00,203.69,203.75,203.4,203.51,2356.0,173.1058,173.1567,172.8593,172.9528,2356.0
2018-05-31 10:40:00,203.41,203.74,203.31,203.4,18821.0,172.8678,173.1482,172.7828,172.8593,18821.0
2018-05-31 10:45:00,203.41,203.47,203.23,203.38,7072.0,172.8678,172.9188,172.7148,172.8423,7072.0
2018-05-31 10:50:00,203.34,203.43,203.13,203.19,7332.0,172.8083,172.8848,172.6298,172.6808,7332.0
2018-05-31 10:55:00,203.23,203.27,203.11,203.16,4315.0,172.7148,172.7488,172.6128,172.6553,4315.0
2018-05-31 11:00:00,203.16,203.19,202.94,202.98,4562.0,172.6553,172.6808,172.4684,172.5024,4562.0
2018-05-31 11:05:00,203.02,203.08,202.8,202.93,5300.0,172.5364,172.5873,172.3494,172.4599,5300.0
2018-05-31 11:10:00,202.96,203.02,202.72,202.72,3979.0,172.4854,172.5364,172.2814,172.2814,3979.0
2018-05-31 11:15:00,202.66,203.0,202.65,202.94,7330.0,172.2304,172.5194,172.2219,172.4684,7330.0
2018-05-31 11:20:00,202.94,203.08,202.81,202.96,13100.0,172.4684,172.5873,172.3579,172.4854,13100.0
2018-05-31 11:25:00,202.96,203.52,202.94,203.48,9300.0,172.4854,172.9613,172.4684,172.9273,9300.0
2018-05-31 11:30:00,203.49,203.64,203.37,203.49,4979.0,172.9358,173.0633,172.8338,172.9358,4979.0
2018-05-31 11:35:00,203.53,203.71,203.39,203.53,9782.0,172.9698,173.1228,172.8508,172.9698,9782.0
2018-05-31 11:40:00,203.6,203.79,203.6,203.65,13021.0,173.0293,173.1907,173.0293,173.0718,13021.0
2018-05-31 11:45:00,203.68,203.79,203.55,203.65,14804.0,173.0973,173.1907,172.9868,173.0718,14804.0
2018-05-31 11:50:00,203.66,203.69,203.51,203.67,5155.0,173.0803,173.1058,172.9528,173.0888,5155.0
2018-05-31 11:55:00,203.68,203.74,203.43,203.65,4355.0,173.0973,173.1482,172.8848,173.0718,4355.0
2018-05-31 12:00:00,203.53,203.55,203.39,203.5,1847.0,172.9698,172.9868,172.8508,172.9443,1847.0
2018-05-31 12:05:00,203.58,203.64,203.46,203.51,3800.0,173.0123,173.0633,172.9103,172.9528,3800.0
2018-05-31 12:10:00,203.35,203.57,203.35,203.48,2837.0,172.8168,173.0038,172.8168,172.9273,2837.0
2018-05-31 12:15:00,203.47,203.54,203.31,203.43,4183.0,172.9188,172.9783,172.7828,172.8848,4183.0
2018-05-31 12:20:00,203.47,203.53,203.32,203.33,2393.0,172.9188,172.9698,172.7913,172.7998,2393.0
2018-05-31 12:25:00,203.45,203.45,202.96,202.96,2820.0,172.9018,172.9018,172.4854,172.4854,2820.0
2018-05-31 12:30:00,203.1,203.17,202.98,202.98,2550.0,172.6043,172.6638,172.5024,172.5024,2550.0
2018-05-31 12:35:00,203.03,203.26,203.01,203.13,5948.0,172.5449,172.7403,172.5279,172.6298,5948.0
2018-05-31 12:40:00,203.08,203.31,203.01,203.27,4305.0,172.5873,172.7828,172.5279,172.7488,4305.0
2018-05-31 12:45:00,203.34,203.43,203.21,203.42,4466.0,172.8083,172.8848,172.6978,172.8763,4466.0
2018-05-31 12:50:00,203.41,203.46,203.32,203.32,2950.0,172.8678,172.9103,172.7913,172.7913,2950.0
2018-05-31 12:55:00,203.33,203.44,203.33,203.37,2928.0,172.7998,172.8933,172.7998,172.8338,2928.0
2018-05-31 13:00:00,203.35,203.38,203.16,203.21,2637.0,172.8168,172.8423,172.6553,172.6978,2637.0
2018-05-31 13:05:00,203.22,203.29,203.13,203.17,1876.0,172.7063,172.7658,172.6298,172.6638,1876.0
2018-05-31 13:10:00,203.11,203.28,203.07,203.1,3373.0,172.6128,172.7573,172.5789,172.6043,3373.0
2018-05-31 13:15:00,203.21,203.27,203.12,203.17,3590.0,172.6978,172.7488,172.6213,172.6638,3590.0
2018-05-31 13:20:00,203.12,203.25,203.09,203.15,3335.0,172.6213,172.7318,172.5958,172.6468,3335.0
2018-05-31 13:25:00,203.16,203.36,203.15,203.32,5278.0,172.6553,172.8253,172.6468,172.7913,5278.0
2018-05-31 13:30:00,203.34,203.37,203.16,203.16,4504.0,172.8083,172.8338,172.6553,172.6553,4504.0
2018-05-31 13:35:00,203.13,203.18,202.96,203.03,2200.0,172.6298,172.6723,172.4854,172.5449,2200.0
2018-05-31 13:40:00,203.02,203.09,202.94,203.0,2316.0,172.5364,172.5958,172.4684,172.5194,2316.0
2018-05-31 13:45:00,203.06,203.06,202.83,202.93,2449.0,172.5704,172.5704,172.3749,172.4599,2449.0
2018-05-31 13:50:00,202.87,202.94,202.77,202.8,2407.0,172.4089,172.4684,172.3239,172.3494,2407.0
2018-05-31 13:55:00,202.9,202.9,202.38,202.52,3419.0,172.4344,172.4344,171.9925,172.1114,3419.0
2018-05-31 14:00:00,202.47,202.53,202.22,202.43,6065.0,172.0689,172.1199,171.8565,172.0349,6065.0
2018-05-31 14:05:00,202.42,202.64,202.42,202.55,3108.0,172.0264,172.2134,172.0264,172.1369,3108.0
2018-05-31 14:10:00,202.63,202.73,202.56,202.65,3619.0,172.2049,172.2899,172.1454,172.2219,3619.0
2018-05-31 14:15:00,202.58,202.81,202.58,202.72,7598.0,172.1624,172.3579,172.1624,172.2814,7598.0
2018-05-31 14:20:00,202.75,202.78,202.65,202.7,5389.0,172.3069,172.3324,172.2219,172.2644,5389.0
2018-05-31 14:25:00,202.74,202.75,202.61,202.61,4820.0,172.2984,172.3069,172.1879,172.1879,4820.0
2018-05-31 14:30:00,202.61,202.63,202.52,202.58,6035.0,172.1879,172.2049,172.1114,172.1624,6035.0
2018-05-31 14:35:00,202.52,202.52,202.36,202.48,4958.0,172.1114,172.1114,171.9755,172.0774,4958.0
2018-05-31 14:40:00,202.48,202.65,202.35,202.59,6561.0,172.0774,172.2219,171.967,172.1709,6561.0
2018-05-31 14:45:00,202.63,202.67,202.55,202.56,5300.0,172.2049,172.2389,172.1369,172.1454,5300.0
2018-05-31 14:50:00,202.55,202.73,202.55,202.73,5877.0,172.1369,172.2899,172.1369,172.2899,5877.0
2018-05-31 14:55:00,202.74,202.74,202.54,202.71,6436.0,172.2984,172.2984,172.1284,172.2729,6436.0
2018-05-31 15:00:00,202.76,202.79,202.32,202.42,6057.0,172.3154,172.3409,171.9415,172.0264,6057.0
2018-05-31 15:05:00,202.39,202.74,202.39,202.7,5331.0,172.001,172.2984,172.001,172.2644,5331.0
2018-05-31 15:10:00,202.73,203.68,202.7,202.82,18261.0,172.2899,173.0973,172.2644,172.3664,18261.0
2018-05-31 15:15:00,202.82,203.15,202.81,203.14,24988.0,172.3664,172.6468,172.3579,172.6383,24988.0
2018-05-31 15:20:00,203.15,203.46,203.08,203.15,47002.0,172.6468,172.9103,172.5873,172.6468,47002.0
2018-05-31 15:25:00,203.2,203.2,202.8,202.86,15720.0,172.6893,172.6893,172.3494,172.4004,15720.0
2018-05-31 15:30:00,202.87,202.87,202.55,202.62,23898.0,172.4089,172.4089,172.1369,172.1964,23898.0
2018-05-31 15:35:00,202.64,202.69,202.46,202.58,23879.0,172.2134,172.2559,172.0604,172.1624,23879.0
2018-05-31 15:40:00,202.59,202.69,202.1,202.15,20601.0,172.1709,172.2559,171.7545,171.797,20601.0
2018-05-31 15:45:00,202.1,202.2,201.86,202.07,38322.0,171.7545,171.8395,171.5505,171.729,38322.0
2018-05-31 15:50:00,201.96,201.98,201.82,201.98,46007.0,171.6355,171.6525,171.5165,171.6525,46007.0
2018-05-31 15:55:00,201.98,202.05,201.59,201.7,143767.0,171.6525,171.712,171.3211,171.4146,143767.0
2018-06-01 09:30:00,203.7,203.75,203.0,203.58,14163.0,173.1143,173.1567,172.5194,173.0123,14163.0
2018-06-01 09:35:00,203.51,204.1,203.25,203.97,6998.0,172.9528,173.4542,172.7318,173.3437,6998.0
2018-06-01 09:40:00,204.19,204.67,203.81,204.39,14969.0,173.5307,173.9386,173.2077,173.7007,14969.0
2018-06-01 09:45:00,204.39,204.64,204.08,204.1,10088.0,173.7007,173.9131,173.4372,173.4542,10088.0
2018-06-01 09:50:00,204.23,204.51,204.18,204.29,18782.0,173.5647,173.8026,173.5222,173.6157,18782.0
2018-06-01 09:55:00,204.26,204.35,204.05,204.33,18336.0,173.5902,173.6667,173.4117,173.6497,18336.0
2018-06-01 10:00:00,204.35,204.38,204.01,204.01,14128.0,173.6667,173.6922,173.3777,173.3777,14128.0
2018-06-01 10:05:00,204.0,204.18,203.96,204.07,24695.0,173.3692,173.5222,173.3352,173.4287,24695.0
2018-06-01 10:10:00,204.08,204.2,204.05,204.09,4111.0,173.4372,173.5392,173.4117,173.4457,4111.0
2018-06-01 10:15:00,204.07,204.12,203.7,204.02,11276.0,173.4287,173.4712,173.1143,173.3862,11276.0
2018-06-01 10:20:00,204.02,204.34,203.98,204.17,6700.0,173.3862,173.6582,173.3522,173.5137,6700.0
2018-06-01 10:25:00,204.13,204.17,203.98,204.04,7880.0,173.4797,173.5137,173.3522,173.4032,7880.0
2018-06-01 10:30:00,204.05,204.1,203.93,203.99,5398.0,173.4117,173.4542,173.3097,173.3607,5398.0
2018-06-01 10:35:00,204.04,204.05,203.49,203.49,21260.0,173.4032,173.4117,172.9358,172.9358,21260.0
2018-06-01 10:40:00,203.43,203.66,203.31,203.46,8355.0,172.8848,173.0803,172.7828,172.9103,8355.0
2018-06-01 10:45:00,203.46,203.62,203.46,203.52,3401.0,172.9103,173.0463,172.9103,172.9613,3401.0
2018-06-01 10:50:00,203.49,203.56,203.33,203.34,8736.0,172.9358,172.9953,172.7998,172.8083,8736.0
2018-06-01 10:55:00,203.4,203.47,203.31,203.39,14335.0,172.8593,172.9188,172.7828,172.8508,14335.0
2018-06-01 11:00:00,203.43,203.52,203.38,203.52,3190.0,172.8848,172.9613,172.8423,172.9613,3190.0
2018-06-01 11:05:00,203.45,203.45,203.06,203.11,8922.0,172.9018,172.9018,172.5704,172.6128,8922.0
2018-06-01 11:10:00,203.02,203.02,202.9,202.9,10430.0,172.5364,172.5364,172.4344,172.4344,10430.0
2018-06-01 11:15:00,202.9,203.03,202.84,202.9,5476.0,172.4344,172.5449,172.3834,172.4344,5476.0
2018-06-01 11:20:00,202.97,203.05,202.9,202.96,4701.0,172.4939,172.5619,172.4344,172.4854,4701.0
2018-06-01 11:25:00,202.91,203.09,202.84,202.86,7244.0,172.4429,172.5958,172.3834,172.4004,7244.0
2018-06-01 11:30:00,202.83,203.09,202.8,203.03,12235.0,172.3749,172.5958,172.3494,172.5449,12235.0
2018-06-01 11:35:00,203.04,203.14,203.01,203.05,4615.0,172.5534,172.6383,172.5279,172.5619,4615.0
2018-06-01 11:40:00,203.09,203.15,202.93,202.93,5962.0,172.5958,172.6468,172.4599,172.4599,5962.0
2018-06-01 11:45:00,202.96,202.99,202.82,202.84,5102.0,172.4854,172.5109,172.3664,172.3834,5102.0
2018-06-01 11:50:00,202.8,202.92,202.7,202.92,3700.0,172.3494,172.4514,172.2644,172.4514,3700.0
2018-06-01 11:55:00,202.86,202.88,202.65,202.7,4362.0,172.4004,172.4174,172.2219,172.2644,4362.0
2018-06-01 12:00:00,202.72,202.96,202.72,202.88,4323.0,172.2814,172.4854,172.2814,172.4174,4323.0
2018-06-01 12:05:00,202.94,202.98,202.81,202.94,4897.0,172.4684,172.5024,172.3579,172.4684,4897.0
2018-06-01 12:10:00,202.97,203.11,202.95,203.11,12060.0,172.4939,172.6128,172.4769,172.6128,12060.0
2018-06-01 12:15:00,203.13,203.79,203.12,203.76,11602.0,172.6298,173.1907,172.6213,173.1652,11602.0
2018-06-01 12:20:00,203.77,203.98,203.77,203.94,10235.0,173.1737,173.3522,173.1737,173.3182,10235.0
2018-06-01 12:25:00,203.91,203.91,203.77,203.84,2583.0,173.2927,173.2927,173.1737,173.2332,2583.0
2018-06-01 12:30:00,203.77,203.88,203.74,203.87,7615.0,173.1737,173.2672,173.1482,173.2587,7615.0
2018-06-01 12:35:00,203.85,203.92,203.81,203.87,2898.0,173.2417,173.3012,173.2077,173.2587,2898.0
2018-06-01 12:40:00,203.89,203.96,203.77,203.86,7729.0,173.2757,173.3352,173.1737,173.2502,7729.0
2018-06-01 12:45:00,203.82,203.86,203.61,203.62,4000.0,173.2162,173.2502,173.0378,173.0463,4000.0
2018-06-01 12:50:00,203.7,203.86,203.65,203.81,5003.0,173.1143,173.2502,173.0718,173.2077,5003.0
2018-06-01 12:55:00,203.86,203.87,203.71,203.86,6922.0,173.2502,173.2587,173.1228,173.2502,6922.0
2018-06-01 13:00:00,203.91,204.0,203.81,203.9,2875.0,173.2927,173.3692,173.2077,173.2842,2875.0
2018-06-01 13:05:00,203.95,204.31,203.95,204.28,4223.0,173.3267,173.6327,173.3267,173.6072,4223.0
2018-06-01 13:10:00,204.29,204.36,204.21,204.27,6675.0,173.6157,173.6752,173.5477,173.5987,6675.0
2018-06-01 13:15:00,204.19,204.22,204.04,204.2,13015.0,173.5307,173.5562,173.4032,173.5392,13015.0
2018-06-01 13:20:00,204.22,204.48,204.13,204.47,6197.0,173.5562,173.7771,173.4797,173.7686,6197.0
2018-06-01 13:25:00,204.51,204.64,204.5,204.59,7664.0,173.8026,173.9131,173.7941,173.8706,7664.0
2018-06-01 13:30:00,204.55,204.59,204.31,204.36,9318.0,173.8366,173.8706,173.6327,173.6752,9318.0
2018-06-01 13:35:00,204.32,204.32,204.08,204.27,8271.0,173.6412,173.6412,173.4372,173.5987,8271.0
2018-06-01 13:40:00,204.17,204.25,204.05,204.11,10534.0,173.5137,173.5817,173.4117,173.4627,10534.0
2018-06-01 13:45:00,204.12,204.12,203.96,203.99,3902.0,173.4712,173.4712,173.3352,173.3607,3902.0
2018-06-01 13:50:00,203.93,204.05,203.86,204.0,10500.0,173.3097,173.4117,173.2502,173.3692,10500.0
2018-06-01 13:55:00,203.94,203.97,203.86,203.96,3706.0,173.3182,173.3437,173.2502,173.3352,3706.0
2018-06-01 14:00:00,204.03,204.03,203.79,203.8,3598.0,173.3947,173.3947,173.1907,173.1992,3598.0
2018-06-01 14:05:00,203.82,203.82,203.53,203.56,3713.0,173.2162,173.2162,172.9698,172.9953,3713.0
2018-06-01 14:10:00,203.59,203.59,203.48,203.54,4370.0,173.0208,173.0208,172.9273,172.9783,4370.0
2018-06-01 14:15:00,203.54,203.55,203.44,203.47,5743.0,172.9783,172.9868,172.8933,172.9188,5743.0
2018-06-01 14:20:00,203.5,203.6,203.49,203.54,3900.0,172.9443,173.0293,172.9358,172.9783,3900.0
2018-06-01 14:25:00,203.52,203.6,203.47,203.6,4180.0,172.9613,173.0293,172.9188,173.0293,4180.0
2018-06-01 14:30:00,203.64,203.67,203.52,203.54,3948.0,173.0633,173.0888,172.9613,172.9783,3948.0
2018-06-01 14:35:00,203.54,203.61,203.51,203.61,4000.0,172.9783,173.0378,172.9528,173.0378,4000.0
2018-06-01 14:40:00,203.65,203.65,203.53,203.54,4466.0,173.0718,173.0718,172.9698,172.9783,4466.0
2018-06-01 14:45:00,203.59,203.67,203.51,203.51,5178.0,173.0208,173.0888,172.9528,172.9528,5178.0
2018-06-01 14:50:00,203.52,203.59,203.52,203.55,3321.0,172.9613,173.0208,172.9613,172.9868,3321.0
2018-06-01 14:55:00,203.58,203.63,203.53,203.57,4509.0,173.0123,173.0548,172.9698,173.0038,4509.0
2018-06-01 15:00:00,203.52,203.58,203.48,203.52,2904.0,172.9613,173.0123,172.9273,172.9613,2904.0
2018-06-01 15:05:00,203.49,203.53,203.36,203.36,4653.0,172.9358,172.9698,172.8253,172.8253,4653.0
2018-06-01 15:10:00,203.28,203.34,203.15,203.21,10154.0,172.7573,172.8083,172.6468,172.6978,10154.0
2018-06-01 15:15:00,203.19,203.24,203.17,203.2,5551.0,172.6808,172.7233,172.6638,172.6893,5551.0
2018-06-01 15:20:00,203.2,203.2,203.07,203.11,9845.0,172.6893,172.6893,172.5789,172.6128,9845.0
2018-06-01 15:25:00,203.16,203.16,203.04,203.07,7491.0,172.6553,172.6553,172.5534,172.5789,7491.0
2018-06-01 15:30:00,203.06,203.38,203.05,203.38,7940.0,172.5704,172.8423,172.5619,172.8423,7940.0
2018-06-01 15:35:00,203.38,203.42,203.31,203.31,9624.0,172.8423,172.8763,172.7828,172.7828,9624.0
2018-06-01 15:40:00,203.34,203.38,203.31,203.36,11708.0,172.8083,172.8423,172.7828,172.8253,11708.0
2018-06-01 15:45:00,203.33,203.37,203.25,203.29,19955.0,172.7998,172.8338,172.7318,172.7658,19955.0
2018-06-01 15:50:00,203.3,203.4,203.27,203.4,20947.0,172.7743,172.8593,172.7488,172.8593,20947.0
2018-06-01 15:55:00,203.37,203.49,203.26,203.43,52817.0,172.8338,172.9358,172.7403,172.8848,52817.0
2018-06-04 09:30:00,203.91,204.21,202.8,203.31,33049.0,173.2927,173.5477,172.3494,172.7828,33049.0
2018-06-04 09:35:00,203.65,204.55,203.63,204.55,5737.0,173.0718,173.8366,173.0548,173.8366,5737.0
2018-06-04 09:40:00,204.55,204.66,203.56,203.56,11369.0,173.8366,173.9301,172.9953,172.9953,11369.0
2018-06-04 09:45:00,203.68,203.68,203.33,203.33,4466.0,173.0973,173.0973,172.7998,172.7998,4466.0
2018-06-04 09:50:00,203.44,203.59,203.13,203.45,8131.0,172.8933,173.0208,172.6298,172.9018,8131.0
2018-06-04 09:55:00,203.45,203.45,202.55,202.55,12907.0,172.9018,172.9018,172.1369,172.1369,12907.0
2018-06-04 10:00:00,202.7,203.34,202.58,203.31,5074.0,172.2644,172.8083,172.1624,172.7828,5074.0
2018-06-04 10:05:00,203.36,203.4,202.84,202.94,5870.0,172.8253,172.8593,172.3834,172.4684,5870.0
2018-06-04 10:10:00,202.85,203.35,202.81,203.06,9106.0,172.3919,172.8168,172.3579,172.5704,9106.0
2018-06-04 10:15:00,203.15,203.2,202.75,203.12,8266.0,172.6468,172.6893,172.3069,172.6213,8266.0
2018-06-04 10:20:00,203.18,203.22,203.02,203.02,4276.0,172.6723,172.7063,172.5364,172.5364,4276.0
2018-06-04 10:25:00,203.02,203.19,202.84,203.07,4417.0,172.5364,172.6808,172.3834,172.5789,4417.0
2018-06-04 10:30:00,203.09,203.11,202.97,203.09,8718.0,172.5958,172.6128,172.4939,172.5958,8718.0
2018-06-04 10:35:00,203.13,203.2,203.0,203.0,4273.0,172.6298,172.6893,172.5194,172.5194,4273.0
2018-06-04 10:40:00,203.06,203.07,202.49,202.56,10750.0,172.5704,172.5789,172.0859,172.1454,10750.0
2018-06-04 10:45:00,202.56,202.62,202.29,202.3,15455.0,172.1454,172.1964,171.916,171.9245,15455.0
2018-06-04 10:50:00,202.25,202.55,202.25,202.33,10298.0,171.882,172.1369,171.882,171.95,10298.0
2018-06-04 10:55:00,202.36,202.43,202.15,202.24,20882.0,171.9755,172.0349,171.797,171.8735,20882.0
2018-06-04 11:00:00,202.25,202.5,202.25,202.42,16548.0,171.882,172.0944,171.882,172.0264,16548.0
2018-06-04 11:05:00,202.47,202.74,202.42,202.61,15422.0,172.0689,172.2984,172.0264,172.1879,15422.0
2018-06-04 11:10:00,202.67,202.94,202.67,202.88,5144.0,172.2389,172.4684,172.2389,172.4174,5144.0
2018-06-04 11:15:00,202.87,202.96,202.7,202.7,4731.0,172.4089,172.4854,172.2644,172.2644,4731.0
2018-06-04 11:20:00,202.7,202.9,202.43,202.44,6106.0,172.2644,172.4344,172.0349,172.0434,6106.0
2018-06-04 11:25:00,202.51,202.81,202.51,202.81,5542.0,172.1029,172.3579,172.1029,172.3579,5542.0
2018-06-04 11:30:00,202.85,202.91,202.81,202.86,2530.0,172.3919,172.4429,172.3579,172.4004,2530.0
2018-06-04 11:35:00,202.9,202.94,202.67,202.67,5159.0,172.4344,172.4684,172.2389,172.2389,5159.0
2018-06-04 11:40:00,202.66,202.96,202.66,202.96,9570.0,172.2304,172.4854,172.2304,172.4854,9570.0
2018-06-04 11:45:00,203.01,203.1,202.85,202.95,6840.0,172.5279,172.6043,172.3919,172.4769,6840.0
2018-06-04 11:50:00,202.95,202.95,202.6,202.61,2218.0,172.4769,172.4769,172.1794,172.1879,2218.0
2018-06-04 11:55:00,202.72,202.8,202.52,202.6,9188.0,172.2814,172.3494,172.1114,172.1794,9188.0
2018-06-04 12:00:00,202.67,202.76,202.48,202.69,4340.0,172.2389,172.3154,172.0774,172.2559,4340.0
2018-06-04 12:05:00,202.73,202.89,202.63,202.63,5200.0,172.2899,172.4259,172.2049,172.2049,5200.0
2018-06-04 12:10:00,202.66,202.83,202.61,202.83,4666.0,172.2304,172.3749,172.1879,172.3749,4666.0
2018-06-04 12:15:00,202.79,202.85,202.64,202.66,10237.0,172.3409,172.3919,172.2134,172.2304,10237.0
2018-06-04 12:20:00,202.74,202.78,202.65,202.65,4857.0,172.2984,172.3324,172.2219,172.2219,4857.0
2018-06-04 12:25:00,202.61,202.68,202.54,202.57,8055.0,172.1879,172.2474,172.1284,172.1539,8055.0
2018-06-04 12:30:00,202.62,202.66,202.57,202.64,7114.0,172.1964,172.2304,172.1539,172.2134,7114.0
2018-06-04 12:35:00,202.66,202.72,202.57,202.63,2678.0,172.2304,172.2814,172.1539,172.2049,2678.0
2018-06-04 12:40:00,202.59,202.67,202.58,202.61,1833.0,172.1709,172.2389,172.1624,172.1879,1833.0
2018-06-04 12:45:00,202.65,202.68,202.56,202.68,5691.0,172.2219,172.2474,172.1454,172.2474,5691.0
2018-06-04 12:50:00,202.62,202.73,202.59,202.61,5610.0,172.1964,172.2899,172.1709,172.1879,5610.0
2018-06-04 12:55:00,202.58,202.63,202.49,202.51,2383.0,172.1624,172.2049,172.0859,172.1029,2383.0
2018-06-04 13:00:00,202.55,202.64,202.51,202.59,5603.0,172.1369,172.2134,172.1029,172.1709,5603.0
2018-06-04 13:05:00,202.68,202.69,202.49,202.55,4025.0,172.2474,172.2559,172.0859,172.1369,4025.0
2018-06-04 13:10:00,202.51,202.58,202.4,202.47,7303.0,172.1029,172.1624,172.0095,172.0689,7303.0
2018-06-04 13:15:00,202.41,202.51,202.38,202.46,5919.0,172.0179,172.1029,171.9925,172.0604,5919.0
2018-06-04 13:20:00,202.45,202.51,202.43,202.45,1231.0,172.0519,172.1029,172.0349,172.0519,1231.0
2018-06-04 13:25:00,202.51,202.55,202.32,202.37,9921.0,172.1029,172.1369,171.9415,171.984,9921.0
2018-06-04 13:30:00,202.3,202.38,202.17,202.17,3600.0,171.9245,171.9925,171.814,171.814,3600.0
2018-06-04 13:35:00,202.25,202.28,202.19,202.25,4414.0,171.882,171.9075,171.831,171.882,4414.0
2018-06-04 13:40:00,202.22,202.27,202.19,202.2,3805.0,171.8565,171.899,171.831,171.8395,3805.0
2018-06-04 13:45:00,202.17,202.28,202.14,202.17,8440.0,171.814,171.9075,171.7885,171.814,8440.0
2018-06-04 13:50:00,202.12,202.19,202.11,202.11,5943.0,171.7715,171.831,171.763,171.763,5943.0
2018-06-04 13:55:00,202.11,202.44,202.11,202.41,4307.0,171.763,172.0434,171.763,172.0179,4307.0
2018-06-04 14:00:00,202.45,202.66,202.45,202.59,5100.0,172.0519,172.2304,172.0519,172.1709,5100.0
2018-06-04 14:05:00,202.59,202.84,202.57,202.84,3511.0,172.1709,172.3834,172.1539,172.3834,3511.0
2018-06-04 14:10:00,202.77,202.86,202.76,202.78,11332.0,172.3239,172.4004,172.3154,172.3324,11332.0
2018-06-04 14:15:00,202.76,202.76,202.5,202.5,4684.0,172.3154,172.3154,172.0944,172.0944,4684.0
2018-06-04 14:20:00,202.54,202.59,202.47,202.5,4667.0,172.1284,172.1709,172.0689,172.0944,4667.0
2018-06-04 14:25:00,202.48,202.58,202.46,202.56,5742.0,172.0774,172.1624,172.0604,172.1454,5742.0
2018-06-04 14:30:00,202.54,202.71,202.49,202.5,7692.0,172.1284,172.2729,172.0859,172.0944,7692.0
2018-06-04 14:35:00,202.46,202.55,202.46,202.46,6420.0,172.0604,172.1369,172.0604,172.0604,6420.0
2018-06-04 14:40:00,202.47,202.58,202.45,202.56,4936.0,172.0689,172.1624,172.0519,172.1454,4936.0
2018-06-04 14:45:00,202.51,202.55,202.46,202.49,4513.0,172.1029,172.1369,172.0604,172.0859,4513.0
2018-06-04 14:50:00,202.46,202.55,202.44,202.49,4487.0,172.0604,172.1369,172.0434,172.0859,4487.0
2018-06-04 14:55:00,202.49,202.6,202.47,202.57,29384.0,172.0859,172.1794,172.0689,172.1539,29384.0
2018-06-04 15:00:00,202.5,202.56,202.37,202.49,6543.0,172.0944,172.1454,171.984,172.0859,6543.0
2018-06-04 15:05:00,202.51,202.54,202.41,202.41,4258.0,172.1029,172.1284,172.0179,172.0179,4258.0
2018-06-04 15:10:00,202.45,202.55,202.38,202.54,10569.0,172.0519,172.1369,171.9925,172.1284,10569.0
2018-06-04 15:15:00,202.53,202.69,202.52,202.62,10156.0,172.1199,172.2559,172.1114,172.1964,10156.0
2018-06-04 15:20:00,202.65,202.69,202.56,202.65,10325.0,172.2219,172.2559,172.1454,172.2219,10325.0
2018-06-04 15:25:00,202.65,202.8,202.65,202.74,11194.0,172.2219,172.3494,172.2219,172.2984,11194.0
2018-06-04 15:30:00,202.74,202.74,202.57,202.63,19168.0,172.2984,172.2984,172.1539,172.2049,19168.0
2018-06-04 15:35:00,202.63,202.8,202.58,202.77,13062.0,172.2049,172.3494,172.1624,172.3239,13062.0
2018-06-04 15:40:00,202.76,202.84,202.71,202.72,17239.0,172.3154,172.3834,172.2729,172.2814,17239.0
2018-06-04 15:45:00,202.72,202.74,202.44,202.53,15796.0,172.2814,172.2984,172.0434,172.1199,15796.0
2018-06-04 15:50:00,202.55,202.7,202.49,202.49,14403.0,172.1369,172.2644,172.0859,172.0859,14403.0
2018-06-04 15:55:00,202.52,202.65,202.5,202.6,57838.0,172.1114,172.2219,172.0944,172.1794,57838.0
2018-06-05 09:30:00,202.17,202.91,201.81,202.69,31002.0,171.814,172.4429,171.508,172.2559,31002.0
2018-06-05 09:35:00,202.68,202.72,202.22,202.68,11767.0,172.2474,172.2814,171.8565,172.2474,11767.0
2018-06-05 09:40:00,202.65,202.65,201.99,202.0,12500.0,172.2219,172.2219,171.661,171.6695,12500.0
2018-06-05 09:45:00,202.02,202.32,201.92,202.0,10830.0,171.6865,171.9415,171.6015,171.6695,10830.0
2018-06-05 09:50:00,202.0,202.09,201.59,201.88,20319.0,171.6695,171.746,171.3211,171.5675,20319.0
2018-06-05 09:55:00,201.87,201.94,201.14,201.14,19776.0,171.559,171.6185,170.9386,170.9386,19776.0
2018-06-05 10:00:00,201.21,201.24,200.78,201.02,42184.0,170.9981,171.0236,170.6327,170.8367,42184.0
2018-06-05 10:05:00,201.0,201.07,200.3,200.41,24283.0,170.8197,170.8792,170.2248,170.3183,24283.0
2018-06-05 10:10:00,200.4,200.44,199.82,199.9,22390.0,170.3098,170.3437,169.8168,169.8848,22390.0
2018-06-05 10:15:00,199.94,200.58,199.92,200.42,20528.0,169.9188,170.4627,169.9018,170.3268,20528.0
2018-06-05 10:20:00,200.39,200.89,200.35,200.89,20176.0,170.3013,170.7262,170.2673,170.7262,20176.0
2018-06-05 10:25:00,200.88,201.03,200.82,200.98,10620.0,170.7177,170.8452,170.6667,170.8027,10620.0
2018-06-05 10:30:00,201.02,201.12,200.88,200.94,7196.0,170.8367,170.9216,170.7177,170.7687,7196.0
2018-06-05 10:35:00,200.94,201.0,200.86,200.99,6765.0,170.7687,170.8197,170.7007,170.8112,6765.0
2018-06-05 10:40:00,201.0,201.02,200.75,200.75,8382.0,170.8197,170.8367,170.6072,170.6072,8382.0
2018-06-05 10:45:00,200.8,200.8,200.59,200.67,7624.0,170.6497,170.6497,170.4712,170.5392,7624.0
2018-06-05 10:50:00,200.62,200.91,200.57,200.9,10149.0,170.4967,170.7432,170.4542,170.7347,10149.0
2018-06-05 10:55:00,200.88,200.88,200.7,200.74,12390.0,170.7177,170.7177,170.5647,170.5987,12390.0
2018-06-05 11:00:00,200.7,200.7,200.57,200.6,4554.0,170.5647,170.5647,170.4542,170.4797,4554.0
2018-06-05 11:05:00,200.6,200.7,200.33,200.33,9542.0,170.4797,170.5647,170.2503,170.2503,9542.0
2018-06-05 11:10:00,200.38,200.38,200.22,200.37,8587.0,170.2928,170.2928,170.1568,170.2843,8587.0
2018-06-05 11:15:00,200.39,200.56,200.33,200.5,9404.0,170.3013,170.4457,170.2503,170.3947,9404.0
2018-06-05 11:20:00,200.52,200.53,200.35,200.36,5029.0,170.4117,170.4202,170.2673,170.2758,5029.0
2018-06-05 11:25:00,200.34,200.38,200.25,200.27,9351.0,170.2588,170.2928,170.1823,170.1993,9351.0
2018-06-05 11:30:00,200.27,200.29,200.08,200.08,8846.0,170.1993,170.2163,170.0378,170.0378,8846.0
2018-06-05 11:35:00,200.08,200.2,200.03,200.1,10197.0,170.0378,170.1398,169.9953,170.0548,10197.0
2018-06-05 11:40:00,200.09,200.16,199.94,199.98,15838.0,170.0463,170.1058,169.9188,169.9528,15838.0
2018-06-05 11:45:00,199.99,200.03,199.92,200.01,15031.0,169.9613,169.9953,169.9018,169.9783,15031.0
2018-06-05 11:50:00,199.99,200.11,199.93,199.99,11985.0,169.9613,170.0633,169.9103,169.9613,11985.0
2018-06-05 11:55:00,199.99,200.06,199.94,199.98,5701.0,169.9613,170.0208,169.9188,169.9528,5701.0
2018-06-05 12:00:00,200.0,200.09,199.9,199.98,7979.0,169.9698,170.0463,169.8848,169.9528,7979.0
2018-06-05 12:05:00,199.98,200.14,199.9,200.14,6850.0,169.9528,170.0888,169.8848,170.0888,6850.0
2018-06-05 12:10:00,200.15,200.46,200.14,200.41,16908.0,170.0973,170.3607,170.0888,170.3183,16908.0
2018-06-05 12:15:00,200.45,200.46,200.32,200.42,7174.0,170.3522,170.3607,170.2418,170.3268,7174.0
2018-06-05 12:20:00,200.38,200.38,200.15,200.18,6353.0,170.2928,170.2928,170.0973,170.1228,6353.0
2018-06-05 12:25:00,200.28,200.4,200.22,200.35,9617.0,170.2078,170.3098,170.1568,170.2673,9617.0
2018-06-05 12:30:00,200.32,200.45,200.12,200.36,15328.0,170.2418,170.3522,170.0718,170.2758,15328.0
2018-06-05 12:35:00,200.33,200.42,200.3,200.35,7115.0,170.2503,170.3268,170.2248,170.2673,7115.0
2018-06-05 12:40:00,200.39,200.49,200.34,200.34,7751.0,170.3013,170.3862,170.2588,170.2588,7751.0
2018-06-05 12:45:00,200.31,200.31,200.11,200.14,8520.0,170.2333,170.2333,170.0633,170.0888,8520.0
2018-06-05 12:50:00,200.17,200.42,200.17,200.42,5108.0,170.1143,170.3268,170.1143,170.3268,5108.0
2018-06-05 12:55:00,200.4,200.41,200.32,200.34,3733.0,170.3098,170.3183,170.2418,170.2588,3733.0
2018-06-05 13:00:00,200.32,200.41,200.24,200.37,6244.0,170.2418,170.3183,170.1738,170.2843,6244.0
2018-06-05 13:05:00,200.35,200.61,200.31,200.59,11668.0,170.2673,170.4882,170.2333,170.4712,11668.0
2018-06-05 13:10:00,200.64,200.85,200.64,200.81,10375.0,170.5137,170.6922,170.5137,170.6582,10375.0
2018-06-05 13:15:00,200.85,201.0,200.82,200.96,8233.0,170.6922,170.8197,170.6667,170.7857,8233.0
2018-06-05 13:20:00,200.97,200.97,200.9,200.94,3317.0,170.7942,170.7942,170.7347,170.7687,3317.0
2018-06-05 13:25:00,200.96,200.98,200.82,200.83,5963.0,170.7857,170.8027,170.6667,170.6752,5963.0
2018-06-05 13:30:00,200.8,200.83,200.74,200.78,8746.0,170.6497,170.6752,170.5987,170.6327,8746.0
2018-06-05 13:35:00,200.77,200.78,200.7,200.75,5710.0,170.6242,170.6327,170.5647,170.6072,5710.0
2018-06-05 13:40:00,200.76,200.79,200.71,200.72,6455.0,170.6157,170.6412,170.5732,170.5817,6455.0
2018-06-05 13:45:00,200.75,200.77,200.64,200.64,5223.0,170.6072,170.6242,170.5137,170.5137,5223.0
2018-06-05 13:50:00,200.68,200.68,200.55,200.59,8112.0,170.5477,170.5477,170.4372,170.4712,8112.0
2018-06-05 13:55:00,200.61,200.63,200.55,200.58,6106.0,170.4882,170.5052,170.4372,170.4627,6106.0
2018-06-05 14:00:00,200.58,200.64,200.51,200.59,5991.0,170.4627,170.5137,170.4032,170.4712,5991.0
2018-06-05 14:05:00,200.62,200.63,200.52,200.6,6853.0,170.4967,170.5052,170.4117,170.4797,6853.0
2018-06-05 14:10:00,200.61,200.67,200.6,200.66,8681.0,170.4882,170.5392,170.4797,170.5307,8681.0
2018-06-05 14:15:00,200.64,200.95,200.64,200.93,11919.0,170.5137,170.7772,170.5137,170.7602,11919.0
2018-06-05 14:20:00,200.9,200.96,200.83,200.87,7672.0,170.7347,170.7857,170.6752,170.7092,7672.0
2018-06-05 14:25:00,200.88,200.95,200.86,200.91,6132.0,170.7177,170.7772,170.7007,170.7432,6132.0
2018-06-05 14:30:00,200.9,200.95,200.87,200.91,5382.0,170.7347,170.7772,170.7092,170.7432,5382.0
2018-06-05 14:35:00,200.91,200.93,200.84,200.9,10719.0,170.7432,170.7602,170.6837,170.7347,10719.0
2018-06-05 14:40:00,200.88,201.0,200.87,200.91,11425.0,170.7177,170.8197,170.7092,170.7432,11425.0
2018-06-05 14:45:00,200.93,201.0,200.93,200.93,8547.0,170.7602,170.8197,170.7602,170.7602,8547.0
2018-06-05 14:50:00,200.98,201.0,200.92,200.96,9419.0,170.8027,170.8197,170.7517,170.7857,9419.0
2018-06-05 14:55:00,200.95,200.97,200.91,200.93,6349.0,170.7772,170.7942,170.7432,170.7602,6349.0
2018-06-05 15:00:00,200.93,200.99,200.85,200.89,12169.0,170.7602,170.8112,170.6922,170.7262,12169.0
2018-06-05 15:05:00,200.92,200.95,200.85,200.87,10109.0,170.7517,170.7772,170.6922,170.7092,10109.0
2018-06-05 15:10:00,200.88,200.88,200.64,200.64,13688.0,170.7177,170.7177,170.5137,170.5137,13688.0
2018-06-05 15:15:00,200.61,200.71,200.6,200.66,9624.0,170.4882,170.5732,170.4797,170.5307,9624.0
2018-06-05 15:20:00,200.69,200.69,200.52,200.55,19872.0,170.5562,170.5562,170.4117,170.4372,19872.0
2018-06-05 15:25:00,200.54,200.54,200.29,200.36,21447.0,170.4287,170.4287,170.2163,170.2758,21447.0
2018-06-05 15:30:00,200.34,200.65,200.33,200.65,22118.0,170.2588,170.5222,170.2503,170.5222,22118.0
2018-06-05 15:35:00,200.62,200.82,200.62,200.73,12924.0,170.4967,170.6667,170.4967,170.5902,12924.0
2018-06-05 15:40:00,200.72,200.77,200.6,200.64,13958.0,170.5817,170.6242,170.4797,170.5137,13958.0
2018-06-05 15:45:00,200.62,200.92,200.62,200.88,14505.0,170.4967,170.7517,170.4967,170.7177,14505.0
2018-06-05 15:50:00,200.87,200.98,200.84,200.96,15695.0,170.7092,170.8027,170.6837,170.7857,15695.0
2018-06-05 15:55:00,200.93,201.09,200.87,200.99,85646.0,170.7602,170.8961,170.7092,170.8112,85646.0
2018-06-06 09:30:00,201.83,202.05,201.46,201.64,28016.0,171.525,171.712,171.2106,171.3636,28016.0
2018-06-06 09:35:00,201.67,201.89,201.6,201.7,6300.0,171.3891,171.576,171.3296,171.4146,6300.0
2018-06-06 09:40:00,201.81,201.81,201.34,201.46,8560.0,171.508,171.508,171.1086,171.2106,8560.0
2018-06-06 09:45:00,201.43,201.52,201.21,201.21,4997.0,171.1851,171.2616,170.9981,170.9981,4997.0
2018-06-06 09:50:00,201.28,201.6,201.25,201.41,9715.0,171.0576,171.3296,171.0321,171.1681,9715.0
2018-06-06 09:55:00,201.34,201.42,201.13,201.42,10526.0,171.1086,171.1766,170.9301,171.1766,10526.0
2018-06-06 10:00:00,201.42,201.48,201.23,201.29,9266.0,171.1766,171.2276,171.0151,171.0661,9266.0
2018-06-06 10:05:00,201.33,201.44,201.01,201.19,16396.0,171.1001,171.1936,170.8282,170.9811,16396.0
2018-06-06 10:10:00,201.24,201.34,201.04,201.2,17317.0,171.0236,171.1086,170.8537,170.9896,17317.0
2018-06-06 10:15:00,201.25,201.25,200.91,201.0,18846.0,171.0321,171.0321,170.7432,170.8197,18846.0
2018-06-06 10:20:00,200.99,201.08,200.9,200.93,13100.0,170.8112,170.8877,170.7347,170.7602,13100.0
2018-06-06 10:25:00,200.92,200.96,200.61,200.61,10728.0,170.7517,170.7857,170.4882,170.4882,10728.0
2018-06-06 10:30:00,200.61,200.86,200.46,200.5,26455.0,170.4882,170.7007,170.3607,170.3947,26455.0
2018-06-06 10:35:00,200.54,200.79,200.54,200.78,16530.0,170.4287,170.6412,170.4287,170.6327,16530.0
2018-06-06 10:40:00,200.74,200.84,200.6,200.61,16841.0,170.5987,170.6837,170.4797,170.4882,16841.0
2018-06-06 10:45:00,200.54,200.6,200.41,200.49,18489.0,170.4287,170.4797,170.3183,170.3862,18489.0
2018-06-06 10:50:00,200.53,200.83,200.53,200.59,15241.0,170.4202,170.6752,170.4202,170.4712,15241.0
2018-06-06 10:55:00,200.61,200.64,200.41,200.42,18999.0,170.4882,170.5137,170.3183,170.3268,18999.0
2018-06-06 11:00:00,200.42,200.44,200.19,200.2,23658.0,170.3268,170.3437,170.1313,170.1398,23658.0
2018-06-06 11:05:00,200.23,200.33,200.18,200.25,15405.0,170.1653,170.2503,170.1228,170.1823,15405.0
2018-06-06 11:10:00,200.3,200.34,200.12,200.28,10067.0,170.2248,170.2588,170.0718,170.2078,10067.0
2018-06-06 11:15:00,200.27,200.3,200.07,200.19,11575.0,170.1993,170.2248,170.0293,170.1313,11575.0
2018-06-06 11:20:00,200.25,200.37,200.16,200.21,14032.0,170.1823,170.2843,170.1058,170.1483,14032.0
2018-06-06 11:25:00,200.21,200.25,200.14,200.18,13616.0,170.1483,170.1823,170.0888,170.1228,13616.0
2018-06-06 11:30:00,200.19,200.41,200.15,200.41,17152.0,170.1313,170.3183,170.0973,170.3183,17152.0
2018-06-06 11:35:00,200.42,200.47,200.27,200.27,10063.0,170.3268,170.3692,170.1993,170.1993,10063.0
2018-06-06 11:40:00,200.29,200.44,200.26,200.42,17570.0,170.2163,170.3437,170.1908,170.3268,17570.0
2018-06-06 11:45:00,200.4,200.43,200.31,200.39,12803.0,170.3098,170.3352,170.2333,170.3013,12803.0
2018-06-06 11:50:00,200.46,200.65,200.38,200.38,15866.0,170.3607,170.5222,170.2928,170.2928,15866.0
2018-06-06 11:55:00,200.33,200.73,200.29,200.73,12575.0,170.2503,170.5902,170.2163,170.5902,12575.0
2018-06-06 12:00:00,200.81,200.84,200.64,200.83,10700.0,170.6582,170.6837,170.5137,170.6752,10700.0
2018-06-06 12:05:00,200.82,201.22,200.8,201.15,9790.0,170.6667,171.0066,170.6497,170.9471,9790.0
2018-06-06 12:10:00,201.18,201.23,201.08,201.09,11056.0,170.9726,171.0151,170.8877,170.8961,11056.0
2018-06-06 12:15:00,201.06,201.06,200.9,200.99,15300.0,170.8707,170.8707,170.7347,170.8112,15300.0
2018-06-06 12:20:00,201.02,201.02,200.78,200.89,16661.0,170.8367,170.8367,170.6327,170.7262,16661.0
2018-06-06 12:25:00,200.9,201.22,200.9,200.92,12783.0,170.7347,171.0066,170.7347,170.7517,12783.0
2018-06-06 12:30:00,200.91,200.96,200.79,200.92,8491.0,170.7432,170.7857,170.6412,170.7517,8491.0
2018-06-06 12:35:00,200.9,200.9,200.69,200.84,10665.0,170.7347,170.7347,170.5562,170.6837,10665.0
2018-06-06 12:40:00,200.87,200.88,200.71,200.81,9101.0,170.7092,170.7177,170.5732,170.6582,9101.0
2018-06-06 12:45:00,200.81,200.82,200.72,200.79,21733.0,170.6582,170.6667,170.5817,170.6412,21733.0
2018-06-06 12:50:00,200.78,200.98,200.71,200.9,10432.0,170.6327,170.8027,170.5732,170.7347,10432.0
2018-06-06 12:55:00,200.92,201.03,200.84,200.84,15088.0,170.7517,170.8452,170.6837,170.6837,15088.0
2018-06-06 13:00:00,200.88,200.9,200.8,200.86,19158.0,170.7177,170.7347,170.6497,170.7007,19158.0
2018-06-06 13:05:00,200.84,200.89,200.76,200.89,9608.0,170.6837,170.7262,170.6157,170.7262,9608.0
2018-06-06 13:10:00,200.9,201.09,200.9,200.98,6418.0,170.7347,170.8961,170.7347,170.8027,6418.0
2018-06-06 13:15:00,200.97,201.03,200.92,200.98,6402.0,170.7942,170.8452,170.7517,170.8027,6402.0
2018-06-06 13:20:00,200.94,201.02,200.83,201.02,5530.0,170.7687,170.8367,170.6752,170.8367,5530.0
2018-06-06 13:25:00,201.03,201.04,200.97,201.02,4151.0,170.8452,170.8537,170.7942,170.8367,4151.0
2018-06-06 13:30:00,201.0,201.13,200.96,201.13,8425.0,170.8197,170.9301,170.7857,170.9301,8425.0
2018-06-06 13:35:00,201.12,201.24,201.08,201.2,6744.0,170.9216,171.0236,170.8877,170.9896,6744.0
2018-06-06 13:40:00,201.24,201.24,201.14,201.15,4986.0,171.0236,171.0236,170.9386,170.9471,4986.0
2018-06-06 13:45:00,201.16,201.17,201.12,201.16,4235.0,170.9556,170.9641,170.9216,170.9556,4235.0
2018-06-06 13:50:00,201.19,201.2,201.07,201.1,8919.0,170.9811,170.9896,170.8792,170.9046,8919.0
2018-06-06 13:55:00,201.11,201.12,201.05,201.05,7818.0,170.9131,170.9216,170.8622,170.8622,7818.0
2018-06-06 14:00:00,201.08,201.17,201.05,201.17,27832.0,170.8877,170.9641,170.8622,170.9641,27832.0
2018-06-06 14:05:00,201.2,201.26,201.18,201.18,8986.0,170.9896,171.0406,170.9726,170.9726,8986.0
2018-06-06 14:10:00,201.16,201.26,201.14,201.14,8695.0,170.9556,171.0406,170.9386,170.9386,8695.0
2018-06-06 14:15:00,201.17,201.17,201.1,201.1,12686.0,170.9641,170.9641,170.9046,170.9046,12686.0
2018-06-06 14:20:00,201.13,201.24,201.11,201.11,7283.0,170.9301,171.0236,170.9131,170.9131,7283.0
2018-06-06 14:25:00,201.1,201.21,201.1,201.19,10143.0,170.9046,170.9981,170.9046,170.9811,10143.0
2018-06-06 14:30:00,201.17,201.22,201.14,201.22,7146.0,170.9641,171.0066,170.9386,171.0066,7146.0
2018-06-06 14:35:00,201.19,201.3,201.15,201.3,14774.0,170.9811,171.0746,170.9471,171.0746,14774.0
2018-06-06 14:40:00,201.28,201.28,201.17,201.24,17530.0,171.0576,171.0576,170.9641,171.0236,17530.0
2018-06-06 14:45:00,201.27,201.3,201.19,201.3,6538.0,171.0491,171.0746,170.9811,171.0746,6538.0
2018-06-06 14:50:00,201.34,201.34,201.24,201.26,8377.0,171.1086,171.1086,171.0236,171.0406,8377.0
2018-06-06 14:55:00,201.26,201.26,201.08,201.08,7538.0,171.0406,171.0406,170.8877,170.8877,7538.0
2018-06-06 15:00:00,201.08,201.16,201.08,201.1,18129.0,170.8877,170.9556,170.8877,170.9046,18129.0
2018-06-06 15:05:00,201.1,201.12,200.97,200.97,23582.0,170.9046,170.9216,170.7942,170.7942,23582.0
2018-06-06 15:10:00,200.97,200.99,200.84,200.84,20412.0,170.7942,170.8112,170.6837,170.6837,20412.0
2018-06-06 15:15:00,200.85,201.04,200.76,200.99,29580.0,170.6922,170.8537,170.6157,170.8112,29580.0
2018-06-06 15:20:00,201.0,201.02,200.93,200.94,16316.0,170.8197,170.8367,170.7602,170.7687,16316.0
2018-06-06 15:25:00,200.95,201.02,200.89,201.01,11434.0,170.7772,170.8367,170.7262,170.8282,11434.0
2018-06-06 15:30:00,200.96,201.13,200.95,201.11,11362.0,170.7857,170.9301,170.7772,170.9131,11362.0
2018-06-06 15:35:00,201.1,201.16,201.04,201.13,20153.0,170.9046,170.9556,170.8537,170.9301,20153.0
2018-06-06 15:40:00,201.11,201.21,201.11,201.21,15611.0,170.9131,170.9981,170.9131,170.9981,15611.0
2018-06-06 15:45:00,201.21,201.3,201.07,201.29,19328.0,170.9981,171.0746,170.8792,171.0661,19328.0
2018-06-06 15:50:00,201.29,201.34,201.11,201.17,25357.0,171.0661,171.1086,170.9131,170.9641,25357.0
2018-06-06 15:55:00,201.18,201.51,201.17,201.51,77960.0,170.9726,171.2531,170.9641,171.2531,77960.0
2018-06-07 09:30:00,201.98,203.34,201.98,202.61,17802.0,171.6525,172.8083,171.6525,172.1879,17802.0
2018-06-07 09:35:00,202.68,202.81,202.03,202.37,6562.0,172.2474,172.3579,171.695,171.984,6562.0
2018-06-07 09:40:00,202.59,202.64,202.46,202.52,4815.0,172.1709,172.2134,172.0604,172.1114,4815.0
2018-06-07 09:45:00,202.49,202.67,202.45,202.64,7841.0,172.0859,172.2389,172.0519,172.2134,7841.0
2018-06-07 09:50:00,202.63,202.63,202.14,202.24,10470.0,172.2049,172.2049,171.7885,171.8735,10470.0
2018-06-07 09:55:00,202.27,202.59,202.26,202.56,4623.0,171.899,172.1709,171.8905,172.1454,4623.0
2018-06-07 10:00:00,202.57,202.89,202.51,202.83,7921.0,172.1539,172.4259,172.1029,172.3749,7921.0
2018-06-07 10:05:00,202.87,202.91,202.3,202.47,9469.0,172.4089,172.4429,171.9245,172.0689,9469.0
2018-06-07 10:10:00,202.45,202.64,202.36,202.64,3694.0,172.0519,172.2134,171.9755,172.2134,3694.0
2018-06-07 10:15:00,202.61,202.66,202.19,202.28,5231.0,172.1879,172.2304,171.831,171.9075,5231.0
2018-06-07 10:20:00,202.28,202.33,202.1,202.29,5949.0,171.9075,171.95,171.7545,171.916,5949.0
2018-06-07 10:25:00,202.25,202.33,202.17,202.21,5520.0,171.882,171.95,171.814,171.848,5520.0
2018-06-07 10:30:00,202.11,202.41,202.11,202.41,5669.0,171.763,172.0179,171.763,172.0179,5669.0
2018-06-07 10:35:00,202.43,202.43,202.09,202.25,5478.0,172.0349,172.0349,171.746,171.882,5478.0
2018-06-07 10:40:00,202.27,202.31,202.14,202.28,3820.0,171.899,171.933,171.7885,171.9075,3820.0
2018-06-07 10:45:00,202.21,202.21,201.92,202.06,5770.0,171.848,171.848,171.6015,171.7205,5770.0
2018-06-07 10:50:00,202.03,202.03,201.9,201.93,4029.0,171.695,171.695,171.5845,171.61,4029.0
2018-06-07 10:55:00,201.91,202.09,201.87,201.99,3464.0,171.593,171.746,171.559,171.661,3464.0
2018-06-07 11:00:00,201.97,202.07,201.9,201.96,6247.0,171.644,171.729,171.5845,171.6355,6247.0
2018-06-07 11:05:00,202.02,202.04,201.82,202.01,4800.0,171.6865,171.7035,171.5165,171.678,4800.0
2018-06-07 11:10:00,202.01,202.46,202.01,202.36,2400.0,171.678,172.0604,171.678,171.9755,2400.0
2018-06-07 11:15:00,202.3,202.42,202.29,202.42,1700.0,171.9245,172.0264,171.916,172.0264,1700.0
2018-06-07 11:20:00,202.41,202.41,202.29,202.33,12649.0,172.0179,172.0179,171.916,171.95,12649.0
2018-06-07 11:25:00,202.33,202.42,202.3,202.35,3734.0,171.95,172.0264,171.9245,171.967,3734.0
2018-06-07 11:30:00,202.38,202.45,202.31,202.39,1533.0,171.9925,172.0519,171.933,172.001,1533.0
2018-06-07 11:35:00,202.42,202.56,202.41,202.56,2417.0,172.0264,172.1454,172.0179,172.1454,2417.0
2018-06-07 11:40:00,202.62,202.64,202.41,202.44,2912.0,172.1964,172.2134,172.0179,172.0434,2912.0
2018-06-07 11:45:00,202.45,202.45,202.12,202.2,2375.0,172.0519,172.0519,171.7715,171.8395,2375.0
2018-06-07 11:50:00,202.2,202.22,202.14,202.15,2131.0,171.8395,171.8565,171.7885,171.797,2131.0
2018-06-07 11:55:00,202.22,202.34,202.13,202.13,2287.0,171.8565,171.9585,171.78,171.78,2287.0
2018-06-07 12:00:00,202.19,202.46,202.18,202.35,2973.0,171.831,172.0604,171.8225,171.967,2973.0
2018-06-07 12:05:00,202.4,202.46,202.23,202.32,2544.0,172.0095,172.0604,171.865,171.9415,2544.0
2018-06-07 12:10:00,202.3,202.47,202.3,202.35,5235.0,171.9245,172.0689,171.9245,171.967,5235.0
2018-06-07 12:15:00,202.37,202.49,202.35,202.44,2126.0,171.984,172.0859,171.967,172.0434,2126.0
2018-06-07 12:20:00,202.46,202.48,202.4,202.47,4454.0,172.0604,172.0774,172.0095,172.0689,4454.0
2018-06-07 12:25:00,202.5,202.52,202.42,202.52,2009.0,172.0944,172.1114,172.0264,172.1114,2009.0
2018-06-07 12:30:00,202.48,202.52,202.22,202.26,6691.0,172.0774,172.1114,171.8565,171.8905,6691.0
2018-06-07 12:35:00,202.22,202.34,202.16,202.22,4085.0,171.8565,171.9585,171.8055,171.8565,4085.0
2018-06-07 12:40:00,202.18,202.18,202.03,202.03,2623.0,171.8225,171.8225,171.695,171.695,2623.0
2018-06-07 12:45:00,202.06,202.09,201.78,201.78,2921.0,171.7205,171.746,171.4825,171.4825,2921.0
2018-06-07 12:50:00,201.82,201.98,201.82,201.96,3054.0,171.5165,171.6525,171.5165,171.6355,3054.0
2018-06-07 12:55:00,201.97,201.97,201.86,201.97,7088.0,171.644,171.644,171.5505,171.644,7088.0
2018-06-07 13:00:00,201.94,202.05,201.84,201.98,4476.0,171.6185,171.712,171.5335,171.6525,4476.0
2018-06-07 13:05:00,201.97,202.03,201.91,201.91,2710.0,171.644,171.695,171.593,171.593,2710.0
2018-06-07 13:10:00,201.9,202.12,201.87,202.03,3679.0,171.5845,171.7715,171.559,171.695,3679.0
2018-06-07 13:15:00,201.98,201.98,201.76,201.93,4983.0,171.6525,171.6525,171.4655,171.61,4983.0
2018-06-07 13:20:00,201.9,202.01,201.86,201.94,3817.0,171.5845,171.678,171.5505,171.6185,3817.0
2018-06-07 13:25:00,201.97,202.08,201.91,201.91,4887.0,171.644,171.7375,171.593,171.593,4887.0
2018-06-07 13:30:00,201.97,202.01,201.85,202.01,5023.0,171.644,171.678,171.542,171.678,5023.0
2018-06-07 13:35:00,201.93,201.93,201.72,201.75,4200.0,171.61,171.61,171.4316,171.457,4200.0
2018-06-07 13:40:00,201.8,201.93,201.72,201.93,4271.0,171.4995,171.61,171.4316,171.61,4271.0
2018-06-07 13:45:00,201.89,201.98,201.86,201.98,5513.0,171.576,171.6525,171.5505,171.6525,5513.0
2018-06-07 13:50:00,201.99,201.99,201.83,201.84,4413.0,171.661,171.661,171.525,171.5335,4413.0
2018-06-07 13:55:00,201.91,201.92,201.73,201.78,2217.0,171.593,171.6015,171.4401,171.4825,2217.0
2018-06-07 14:00:00,201.71,201.79,201.5,201.65,4215.0,171.4231,171.491,171.2446,171.3721,4215.0
2018-06-07 14:05:00,201.71,201.8,201.54,201.58,4763.0,171.4231,171.4995,171.2786,171.3126,4763.0
2018-06-07 14:10:00,201.63,201.74,201.58,201.74,5110.0,171.3551,171.4486,171.3126,171.4486,5110.0
2018-06-07 14:15:00,201.74,201.81,201.62,201.76,5303.0,171.4486,171.508,171.3466,171.4655,5303.0
2018-06-07 14:20:00,201.77,201.92,201.71,201.92,6125.0,171.474,171.6015,171.4231,171.6015,6125.0
2018-06-07 14:25:00,201.86,202.12,201.8,202.12,6853.0,171.5505,171.7715,171.4995,171.7715,6853.0
2018-06-07 14:30:00,202.09,202.38,202.05,202.36,7513.0,171.746,171.9925,171.712,171.9755,7513.0
2018-06-07 14:35:00,202.37,202.53,202.37,202.49,5485.0,171.984,172.1199,171.984,172.0859,5485.0
2018-06-07 14:40:00,202.46,202.5,202.41,202.41,3697.0,172.0604,172.0944,172.0179,172.0179,3697.0
2018-06-07 14:45:00,202.45,202.52,202.39,202.51,5018.0,172.0519,172.1114,172.001,172.1029,5018.0
2018-06-07 14:50:00,202.47,202.55,202.39,202.39,4997.0,172.0689,172.1369,172.001,172.001,4997.0
2018-06-07 14:55:00,202.45,202.45,202.35,202.4,3826.0,172.0519,172.0519,171.967,172.0095,3826.0
2018-06-07 15:00:00,202.38,202.43,202.35,202.37,8821.0,171.9925,172.0349,171.967,171.984,8821.0
2018-06-07 15:05:00,202.37,202.44,202.1,202.1,8725.0,171.984,172.0434,171.7545,171.7545,8725.0
2018-06-07 15:10:00,202.15,202.21,202.09,202.1,4622.0,171.797,171.848,171.746,171.7545,4622.0
2018-06-07 15:15:00,202.15,202.27,202.15,202.26,4423.0,171.797,171.899,171.797,171.8905,4423.0
2018-06-07 15:20:00,202.31,202.54,202.3,202.53,9186.0,171.933,172.1284,171.9245,172.1199,9186.0
2018-06-07 15:25:00,202.57,202.68,202.54,202.62,10815.0,172.1539,172.2474,172.1284,172.1964,10815.0
2018-06-07 15:30:00,202.59,202.64,202.55,202.63,9261.0,172.1709,172.2134,172.1369,172.2049,9261.0
2018-06-07 15:35:00,202.63,202.81,202.63,202.8,9205.0,172.2049,172.3579,172.2049,172.3494,9205.0
2018-06-07 15:40:00,202.82,202.92,202.79,202.82,18336.0,172.3664,172.4514,172.3409,172.3664,18336.0
2018-06-07 15:45:00,202.81,202.83,202.6,202.62,15762.0,172.3579,172.3749,172.1794,172.1964,15762.0
2018-06-07 15:50:00,202.64,202.93,202.64,202.84,21808.0,172.2134,172.4599,172.2134,172.3834,21808.0
2018-06-07 15:55:00,202.88,202.95,202.62,202.82,48771.0,172.4174,172.4769,172.1964,172.3664,48771.0
2018-06-08 09:30:00,202.67,202.99,201.89,202.68,25107.0,172.2389,172.5109,171.576,172.2474,25107.0
2018-06-08 09:35:00,202.39,202.67,202.22,202.28,8608.0,172.001,172.2389,171.8565,171.9075,8608.0
2018-06-08 09:40:00,202.3,202.46,201.37,201.48,10530.0,171.9245,172.0604,171.1341,171.2276,10530.0
2018-06-08 09:45:00,201.64,201.8,200.89,200.9,24728.0,171.3636,171.4995,170.7262,170.7347,24728.0
2018-06-08 09:50:00,200.75,201.13,200.21,200.26,25896.0,170.6072,170.9301,170.1483,170.1908,25896.0
2018-06-08 09:55:00,200.3,200.42,199.04,199.07,68530.0,170.2248,170.3268,169.154,169.1795,68530.0
2018-06-08 10:00:00,199.13,200.15,199.09,200.07,29344.0,169.2304,170.0973,169.1965,170.0293,29344.0
2018-06-08 10:05:00,200.07,200.23,199.87,199.98,27969.0,170.0293,170.1653,169.8593,169.9528,27969.0
2018-06-08 10:10:00,199.98,200.37,199.96,200.35,15487.0,169.9528,170.2843,169.9358,170.2673,15487.0
2018-06-08 10:15:00,200.33,200.49,200.22,200.28,14476.0,170.2503,170.3862,170.1568,170.2078,14476.0
2018-06-08 10:20:00,200.28,200.5,200.23,200.4,31677.0,170.2078,170.3947,170.1653,170.3098,31677.0
2018-06-08 10:25:00,200.4,200.62,200.36,200.59,19711.0,170.3098,170.4967,170.2758,170.4712,19711.0
2018-06-08 10:30:00,200.56,200.75,200.4,200.69,22904.0,170.4457,170.6072,170.3098,170.5562,22904.0
2018-06-08 10:35:00,200.72,200.85,200.36,200.36,9609.0,170.5817,170.6922,170.2758,170.2758,9609.0
2018-06-08 10:40:00,200.48,200.57,200.37,200.57,7183.0,170.3777,170.4542,170.2843,170.4542,7183.0
2018-06-08 10:45:00,200.49,200.53,200.4,200.42,5702.0,170.3862,170.4202,170.3098,170.3268,5702.0
2018-06-08 10:50:00,200.47,200.67,200.46,200.59,9794.0,170.3692,170.5392,170.3607,170.4712,9794.0
2018-06-08 10:55:00,200.59,200.78,200.53,200.57,14589.0,170.4712,170.6327,170.4202,170.4542,14589.0
2018-06-08 11:00:00,200.56,200.63,200.45,200.5,16297.0,170.4457,170.5052,170.3522,170.3947,16297.0
2018-06-08 11:05:00,200.54,200.86,200.33,200.85,16195.0,170.4287,170.7007,170.2503,170.6922,16195.0
2018-06-08 11:10:00,200.91,201.28,200.88,201.27,15920.0,170.7432,171.0576,170.7177,171.0491,15920.0
2018-06-08 11:15:00,201.27,201.38,201.13,201.13,6311.0,171.0491,171.1426,170.9301,170.9301,6311.0
2018-06-08 11:20:00,201.12,201.15,200.91,200.99,2668.0,170.9216,170.9471,170.7432,170.8112,2668.0
2018-06-08 11:25:00,200.98,201.06,200.9,200.9,7565.0,170.8027,170.8707,170.7347,170.7347,7565.0
2018-06-08 11:30:00,200.91,200.91,200.56,200.65,5803.0,170.7432,170.7432,170.4457,170.5222,5803.0
2018-06-08 11:35:00,200.68,200.8,200.65,200.74,7762.0,170.5477,170.6497,170.5222,170.5987,7762.0
2018-06-08 11:40:00,200.74,200.92,200.73,200.84,2615.0,170.5987,170.7517,170.5902,170.6837,2615.0
2018-06-08 11:45:00,200.8,200.97,200.69,200.95,5779.0,170.6497,170.7942,170.5562,170.7772,5779.0
2018-06-08 11:50:00,200.92,201.04,200.91,201.04,4923.0,170.7517,170.8537,170.7432,170.8537,4923.0
2018-06-08 11:55:00,201.0,201.04,200.91,200.97,7701.0,170.8197,170.8537,170.7432,170.7942,7701.0
2018-06-08 12:00:00,200.96,201.23,200.96,201.13,7197.0,170.7857,171.0151,170.7857,170.9301,7197.0
2018-06-08 12:05:00,201.09,201.25,201.05,201.19,4641.0,170.8961,171.0321,170.8622,170.9811,4641.0
2018-06-08 12:10:00,201.26,201.4,201.15,201.35,5397.0,171.0406,171.1596,170.9471,171.1171,5397.0
2018-06-08 12:15:00,201.41,201.76,201.34,201.62,5430.0,171.1681,171.4655,171.1086,171.3466,5430.0
2018-06-08 12:20:00,201.65,201.69,201.55,201.64,5105.0,171.3721,171.4061,171.2871,171.3636,5105.0
2018-06-08 12:25:00,201.57,201.67,201.5,201.67,3200.0,171.3041,171.3891,171.2446,171.3891,3200.0
2018-06-08 12:30:00,201.64,201.76,201.6,201.63,4046.0,171.3636,171.4655,171.3296,171.3551,4046.0
2018-06-08 12:35:00,201.69,201.69,201.59,201.61,1700.0,171.4061,171.4061,171.3211,171.3381,1700.0
2018-06-08 12:40:00,201.57,201.67,201.55,201.63,6677.0,171.3041,171.3891,171.2871,171.3551,6677.0
2018-06-08 12:45:00,201.63,201.67,201.55,201.56,2900.0,171.3551,171.3891,171.2871,171.2956,2900.0
2018-06-08 12:50:00,201.56,201.56,201.35,201.35,8323.0,171.2956,171.2956,171.1171,171.1171,8323.0
2018-06-08 12:55:00,201.36,201.46,201.35,201.41,3759.0,171.1256,171.2106,171.1171,171.1681,3759.0
2018-06-08 13:00:00,201.4,201.41,201.27,201.33,4550.0,171.1596,171.1681,171.0491,171.1001,4550.0
2018-06-08 13:05:00,201.27,201.35,201.21,201.34,4964.0,171.0491,171.1171,170.9981,171.1086,4964.0
2018-06-08 13:10:00,201.31,201.46,201.3,201.41,5000.0,171.0831,171.2106,171.0746,171.1681,5000.0
2018-06-08 13:15:00,201.44,201.46,201.38,201.39,4601.0,171.1936,171.2106,171.1426,171.1511,4601.0
2018-06-08 13:20:00,201.38,201.56,201.37,201.48,7374.0,171.1426,171.2956,171.1341,171.2276,7374.0
2018-06-08 13:25:00,201.5,201.5,201.44,201.48,6368.0,171.2446,171.2446,171.1936,171.2276,6368.0
2018-06-08 13:30:00,201.49,201.49,201.22,201.23,16085.0,171.2361,171.2361,171.0066,171.0151,16085.0
2018-06-08 13:35:00,201.27,201.42,201.26,201.35,5599.0,171.0491,171.1766,171.0406,171.1171,5599.0
2018-06-08 13:40:00,201.41,201.68,201.41,201.65,7726.0,171.1681,171.3976,171.1681,171.3721,7726.0
2018-06-08 13:45:00,201.62,201.89,201.62,201.89,7249.0,171.3466,171.576,171.3466,171.576,7249.0
2018-06-08 13:50:00,201.86,201.91,201.64,201.88,11384.0,171.5505,171.593,171.3636,171.5675,11384.0
2018-06-08 13:55:00,201.81,201.85,201.66,201.72,8586.0,171.508,171.542,171.3806,171.4316,8586.0
2018-06-08 14:00:00,201.84,201.94,201.74,201.82,4703.0,171.5335,171.6185,171.4486,171.5165,4703.0
2018-06-08 14:05:00,201.85,201.92,201.78,201.9,7823.0,171.542,171.6015,171.4825,171.5845,7823.0
2018-06-08 14:10:00,201.9,202.21,201.89,202.18,8923.0,171.5845,171.848,171.576,171.8225,8923.0
2018-06-08 14:15:00,202.16,202.27,202.12,202.12,5839.0,171.8055,171.899,171.7715,171.7715,5839.0
2018-06-08 14:20:00,202.14,202.14,201.76,201.86,12360.0,171.7885,171.7885,171.4655,171.5505,12360.0
2018-06-08 14:25:00,201.87,201.92,201.8,201.81,7500.0,171.559,171.6015,171.4995,171.508,7500.0
2018-06-08 14:30:00,201.8,201.93,201.79,201.91,6106.0,171.4995,171.61,171.491,171.593,6106.0
2018-06-08 14:35:00,201.9,201.97,201.81,201.85,5304.0,171.5845,171.644,171.508,171.542,5304.0
2018-06-08 14:40:00,201.78,202.04,201.78,202.01,5422.0,171.4825,171.7035,171.4825,171.678,5422.0
2018-06-08 14:45:00,202.02,202.07,202.0,202.05,5601.0,171.6865,171.729,171.6695,171.712,5601.0
2018-06-08 14:50:00,202.03,202.16,202.03,202.06,6466.0,171.695,171.8055,171.695,171.7205,6466.0
2018-06-08 14:55:00,202.06,202.11,201.95,201.95,7740.0,171.7205,171.763,171.627,171.627,7740.0
2018-06-08 15:00:00,201.97,202.0,201.91,201.92,7967.0,171.644,171.6695,171.593,171.6015,7967.0
2018-06-08 15:05:00,201.9,201.97,201.81,201.83,9461.0,171.5845,171.644,171.508,171.525,9461.0
2018-06-08 15:10:00,201.83,201.98,201.81,201.88,7418.0,171.525,171.6525,171.508,171.5675,7418.0
2018-06-08 15:15:00,201.86,201.88,201.68,201.68,7264.0,171.5505,171.5675,171.3976,171.3976,7264.0
2018-06-08 15:20:00,201.71,201.91,201.71,201.91,8202.0,171.4231,171.593,171.4231,171.593,8202.0
2018-06-08 15:25:00,201.89,201.9,201.79,201.79,12510.0,171.576,171.5845,171.491,171.491,12510.0
2018-06-08 15:30:00,201.83,202.07,201.82,202.04,16935.0,171.525,171.729,171.5165,171.7035,16935.0
2018-06-08 15:35:00,202.06,202.1,201.96,202.03,12478.0,171.7205,171.7545,171.6355,171.695,12478.0
2018-06-08 15:40:00,202.03,202.05,201.92,202.0,17792.0,171.695,171.712,171.6015,171.6695,17792.0
2018-06-08 15:45:00,202.05,202.09,202.01,202.07,21719.0,171.712,171.746,171.678,171.729,21719.0
2018-06-08 15:50:00,202.1,202.35,202.1,202.34,24852.0,171.7545,171.967,171.7545,171.9585,24852.0
2018-06-08 15:55:00,202.34,202.76,202.29,202.58,86814.0,171.9585,172.3154,171.916,172.1624,86814.0
2018-06-11 09:30:00,202.68,203.23,202.45,203.22,15615.0,172.2474,172.7148,172.0519,172.7063,15615.0
2018-06-11 09:35:00,203.25,203.41,203.18,203.34,3300.0,172.7318,172.8678,172.6723,172.8083,3300.0
2018-06-11 09:40:00,203.26,203.59,203.26,203.47,3203.0,172.7403,173.0208,172.7403,172.9188,3203.0
2018-06-11 09:45:00,203.43,203.48,203.2,203.29,6741.0,172.8848,172.9273,172.6893,172.7658,6741.0
2018-06-11 09:50:00,203.3,203.3,202.86,203.06,6062.0,172.7743,172.7743,172.4004,172.5704,6062.0
2018-06-11 09:55:00,203.11,203.29,203.01,203.28,4179.0,172.6128,172.7658,172.5279,172.7573,4179.0
2018-06-11 10:00:00,203.27,203.57,203.16,203.48,7712.0,172.7488,173.0038,172.6553,172.9273,7712.0
2018-06-11 10:05:00,203.5,203.97,203.5,203.83,13046.0,172.9443,173.3437,172.9443,173.2247,13046.0
2018-06-11 10:10:00,203.89,204.11,203.88,203.95,6513.0,173.2757,173.4627,173.2672,173.3267,6513.0
2018-06-11 10:15:00,203.96,203.96,203.59,203.69,8353.0,173.3352,173.3352,173.0208,173.1058,8353.0
2018-06-11 10:20:00,203.7,203.71,203.57,203.59,5848.0,173.1143,173.1228,173.0038,173.0208,5848.0
2018-06-11 10:25:00,203.6,203.84,203.58,203.76,9145.0,173.0293,173.2332,173.0123,173.1652,9145.0
2018-06-11 10:30:00,203.74,203.98,203.64,203.88,7450.0,173.1482,173.3522,173.0633,173.2672,7450.0
2018-06-11 10:35:00,203.89,203.97,203.72,203.72,5808.0,173.2757,173.3437,173.1313,173.1313,5808.0
2018-06-11 10:40:00,203.65,203.82,203.52,203.8,9130.0,173.0718,173.2162,172.9613,173.1992,9130.0
2018-06-11 10:45:00,203.73,203.76,203.61,203.75,10858.0,173.1398,173.1652,173.0378,173.1567,10858.0
2018-06-11 10:50:00,203.76,203.81,203.6,203.7,8014.0,173.1652,173.2077,173.0293,173.1143,8014.0
2018-06-11 10:55:00,203.7,203.77,203.41,203.41,10770.0,173.1143,173.1737,172.8678,172.8678,10770.0
2018-06-11 11:00:00,203.42,203.42,202.85,202.86,7677.0,172.8763,172.8763,172.3919,172.4004,7677.0
2018-06-11 11:05:00,202.83,202.88,202.59,202.86,5105.0,172.3749,172.4174,172.1709,172.4004,5105.0
2018-06-11 11:10:00,202.81,202.81,202.6,202.79,3213.0,172.3579,172.3579,172.1794,172.3409,3213.0
2018-06-11 11:15:00,202.83,203.02,202.83,202.91,4144.0,172.3749,172.5364,172.3749,172.4429,4144.0
2018-06-11 11:20:00,202.84,202.99,202.77,202.91,5590.0,172.3834,172.5109,172.3239,172.4429,5590.0
2018-06-11 11:25:00,202.92,202.92,202.8,202.82,3250.0,172.4514,172.4514,172.3494,172.3664,3250.0
2018-06-11 11:30:00,202.81,202.92,202.81,202.84,3641.0,172.3579,172.4514,172.3579,172.3834,3641.0
2018-06-11 11:35:00,202.8,202.9,202.71,202.71,5936.0,172.3494,172.4344,172.2729,172.2729,5936.0
2018-06-11 11:40:00,202.78,202.89,202.65,202.89,7060.0,172.3324,172.4259,172.2219,172.4259,7060.0
2018-06-11 11:45:00,202.95,203.14,202.95,203.1,3161.0,172.4769,172.6383,172.4769,172.6043,3161.0
2018-06-11 11:50:00,203.13,203.2,203.03,203.18,4559.0,172.6298,172.6893,172.5449,172.6723,4559.0
2018-06-11 11:55:00,203.21,203.33,203.21,203.32,4660.0,172.6978,172.7998,172.6978,172.7913,4660.0
2018-06-11 12:00:00,203.32,203.33,203.26,203.32,2702.0,172.7913,172.7998,172.7403,172.7913,2702.0
2018-06-11 12:05:00,203.22,203.36,203.09,203.3,6573.0,172.7063,172.8253,172.5958,172.7743,6573.0
2018-06-11 12:10:00,203.35,203.47,203.35,203.47,3200.0,172.8168,172.9188,172.8168,172.9188,3200.0
2018-06-11 12:15:00,203.48,203.54,203.43,203.5,4219.0,172.9273,172.9783,172.8848,172.9443,4219.0
2018-06-11 12:20:00,203.47,203.47,203.29,203.29,3609.0,172.9188,172.9188,172.7658,172.7658,3609.0
2018-06-11 12:25:00,203.23,203.37,203.23,203.37,5114.0,172.7148,172.8338,172.7148,172.8338,5114.0
2018-06-11 12:30:00,203.39,203.45,203.32,203.42,2466.0,172.8508,172.9018,172.7913,172.8763,2466.0
2018-06-11 12:35:00,203.39,203.44,203.37,203.39,3785.0,172.8508,172.8933,172.8338,172.8508,3785.0
2018-06-11 12:40:00,203.38,203.38,203.25,203.27,4948.0,172.8423,172.8423,172.7318,172.7488,4948.0
2018-06-11 12:45:00,203.26,203.31,203.23,203.26,4780.0,172.7403,172.7828,172.7148,172.7403,4780.0
2018-06-11 12:50:00,203.26,203.34,203.23,203.32,3143.0,172.7403,172.8083,172.7148,172.7913,3143.0
2018-06-11 12:55:00,203.32,203.41,203.32,203.39,4293.0,172.7913,172.8678,172.7913,172.8508,4293.0
2018-06-11 13:00:00,203.42,203.47,203.35,203.36,4843.0,172.8763,172.9188,172.8168,172.8253,4843.0
2018-06-11 13:05:00,203.34,203.45,203.27,203.45,7258.0,172.8083,172.9018,172.7488,172.9018,7258.0
2018-06-11 13:10:00,203.45,203.54,203.44,203.51,4348.0,172.9018,172.9783,172.8933,172.9528,4348.0
2018-06-11 13:15:00,203.53,203.59,203.29,203.31,4045.0,172.9698,173.0208,172.7658,172.7828,4045.0
2018-06-11 13:20:00,203.32,203.36,203.22,203.23,2261.0,172.7913,172.8253,172.7063,172.7148,2261.0
2018-06-11 13:25:00,203.25,203.31,203.2,203.26,5562.0,172.7318,172.7828,172.6893,172.7403,5562.0
2018-06-11 13:30:00,203.2,203.25,203.19,203.21,3019.0,172.6893,172.7318,172.6808,172.6978,3019.0
2018-06-11 13:35:00,203.23,203.33,203.21,203.32,10446.0,172.7148,172.7998,172.6978,172.7913,10446.0
2018-06-11 13:40:00,203.36,203.36,203.16,203.16,11522.0,172.8253,172.8253,172.6553,172.6553,11522.0
2018-06-11 13:45:00,203.18,203.21,203.11,203.14,4552.0,172.6723,172.6978,172.6128,172.6383,4552.0
2018-06-11 13:50:00,203.14,203.15,203.04,203.04,11310.0,172.6383,172.6468,172.5534,172.5534,11310.0
2018-06-11 13:55:00,203.01,203.04,202.94,203.02,7092.0,172.5279,172.5534,172.4684,172.5364,7092.0
2018-06-11 14:00:00,203.03,203.03,202.77,202.77,3836.0,172.5449,172.5449,172.3239,172.3239,3836.0
2018-06-11 14:05:00,202.76,202.79,202.53,202.54,9299.0,172.3154,172.3409,172.1199,172.1284,9299.0
2018-06-11 14:10:00,202.56,202.57,202.41,202.43,7802.0,172.1454,172.1539,172.0179,172.0349,7802.0
2018-06-11 14:15:00,202.4,202.44,202.36,202.39,9469.0,172.0095,172.0434,171.9755,172.001,9469.0
2018-06-11 14:20:00,202.36,202.56,202.34,202.56,17558.0,171.9755,172.1454,171.9585,172.1454,17558.0
2018-06-11 14:25:00,202.55,202.57,202.48,202.49,2813.0,172.1369,172.1539,172.0774,172.0859,2813.0
2018-06-11 14:30:00,202.49,202.5,202.32,202.32,10938.0,172.0859,172.0944,171.9415,171.9415,10938.0
2018-06-11 14:35:00,202.32,202.32,202.27,202.31,6418.0,171.9415,171.9415,171.899,171.933,6418.0
2018-06-11 14:40:00,202.34,202.36,202.28,202.28,5685.0,171.9585,171.9755,171.9075,171.9075,5685.0
2018-06-11 14:45:00,202.27,202.3,202.25,202.27,6732.0,171.899,171.9245,171.882,171.899,6732.0
2018-06-11 14:50:00,202.27,202.27,202.05,202.13,19389.0,171.899,171.899,171.712,171.78,19389.0
2018-06-11 14:55:00,202.13,202.35,202.13,202.35,8976.0,171.78,171.967,171.78,171.967,8976.0
2018-06-11 15:00:00,202.33,202.43,202.33,202.42,4015.0,171.95,172.0349,171.95,172.0264,4015.0
2018-06-11 15:05:00,202.39,202.46,202.34,202.45,9103.0,172.001,172.0604,171.9585,172.0519,9103.0
2018-06-11 15:10:00,202.45,202.46,202.38,202.4,7425.0,172.0519,172.0604,171.9925,172.0095,7425.0
2018-06-11 15:15:00,202.4,202.43,202.32,202.35,19000.0,172.0095,172.0349,171.9415,171.967,19000.0
2018-06-11 15:20:00,202.36,202.38,202.29,202.29,12792.0,171.9755,171.9925,171.916,171.916,12792.0
2018-06-11 15:25:00,202.29,202.31,202.25,202.28,13304.0,171.916,171.933,171.882,171.9075,13304.0
2018-06-11 15:30:00,202.28,202.28,202.17,202.2,14042.0,171.9075,171.9075,171.814,171.8395,14042.0
2018-06-11 15:35:00,202.19,202.21,202.06,202.06,12653.0,171.831,171.848,171.7205,171.7205,12653.0
2018-06-11 15:40:00,202.06,202.08,201.81,201.84,21529.0,171.7205,171.7375,171.508,171.5335,21529.0
2018-06-11 15:45:00,201.86,202.0,201.85,201.98,32748.0,171.5505,171.6695,171.542,171.6525,32748.0
2018-06-11 15:50:00,201.97,201.97,201.73,201.73,39256.0,171.644,171.644,171.4401,171.4401,39256.0
2018-06-11 15:55:00,201.73,201.85,201.62,201.69,101486.0,171.4401,171.542,171.3466,171.4061,101486.0
2018-06-12 09:30:00,201.32,202.53,200.84,201.2,51723.0,171.0916,172.1199,170.6837,170.9896,51723.0
2018-06-12 09:35:00,201.27,201.63,201.12,201.45,12439.0,171.0491,171.3551,170.9216,171.2021,12439.0
2018-06-12 09:40:00,201.28,201.52,201.2,201.49,34110.0,171.0576,171.2616,170.9896,171.2361,34110.0
2018-06-12 09:45:00,201.47,201.6,200.57,201.33,117522.0,171.2191,171.3296,170.4542,171.1001,117522.0
2018-06-12 09:50:00,201.18,201.27,200.6,200.6,49359.0,170.9726,171.0491,170.4797,170.4797,49359.0
2018-06-12 09:55:00,200.64,201.36,200.6,201.3,22114.0,170.5137,171.1256,170.4797,171.0746,22114.0
2018-06-12 10:00:00,201.26,201.3,200.82,200.97,33436.0,171.0406,171.0746,170.6667,170.7942,33436.0
2018-06-12 10:05:00,200.98,201.0,200.46,200.47,9769.0,170.8027,170.8197,170.3607,170.3692,9769.0
2018-06-12 10:10:00,200.56,200.57,200.16,200.26,31443.0,170.4457,170.4542,170.1058,170.1908,31443.0
2018-06-12 10:15:00,200.29,200.31,199.65,199.7,18675.0,170.2163,170.2333,169.6724,169.7149,18675.0
2018-06-12 10:20:00,199.63,199.91,199.27,199.84,41771.0,169.6554,169.8933,169.3494,169.8338,41771.0
2018-06-12 10:25:00,199.91,200.16,199.84,200.09,19761.0,169.8933,170.1058,169.8338,170.0463,19761.0
2018-06-12 10:30:00,200.13,200.13,199.31,199.34,10383.0,170.0803,170.0803,169.3834,169.4089,10383.0
2018-06-12 10:35:00,199.27,199.56,199.26,199.55,32276.0,169.3494,169.5959,169.3409,169.5874,32276.0
2018-06-12 10:40:00,199.55,199.71,199.46,199.52,10185.0,169.5874,169.7234,169.5109,169.5619,10185.0
2018-06-12 10:45:00,199.52,199.52,199.05,199.11,19761.0,169.5619,169.5619,169.1625,169.2134,19761.0
2018-06-12 10:50:00,199.11,199.13,198.75,198.78,13331.0,169.2134,169.2304,168.9075,168.933,13331.0
2018-06-12 10:55:00,198.75,198.81,198.55,198.68,17017.0,168.9075,168.9585,168.7375,168.848,17017.0
2018-06-12 11:00:00,198.68,199.38,198.68,199.28,16622.0,168.848,169.4429,168.848,169.3579,16622.0
2018-06-12 11:05:00,199.29,199.39,199.15,199.2,4329.0,169.3664,169.4514,169.2474,169.2899,4329.0
2018-06-12 11:10:00,199.2,199.23,198.92,199.05,9900.0,169.2899,169.3154,169.052,169.1625,9900.0
2018-06-12 11:15:00,199.05,199.28,199.05,199.21,13079.0,169.1625,169.3579,169.1625,169.2984,13079.0
2018-06-12 11:20:00,199.23,199.6,199.22,199.48,17047.0,169.3154,169.6299,169.3069,169.5279,17047.0
2018-06-12 11:25:00,199.42,199.43,199.1,199.14,11513.0,169.4769,169.4854,169.2049,169.2389,11513.0
2018-06-12 11:30:00,199.18,199.38,199.1,199.22,6596.0,169.2729,169.4429,169.2049,169.3069,6596.0
2018-06-12 11:35:00,199.23,199.43,199.1,199.43,11922.0,169.3154,169.4854,169.2049,169.4854,11922.0
2018-06-12 11:40:00,199.43,199.9,199.4,199.64,14056.0,169.4854,169.8848,169.4599,169.6639,14056.0
2018-06-12 11:45:00,199.64,199.73,199.5,199.73,6056.0,169.6639,169.7404,169.5449,169.7404,6056.0
2018-06-12 11:50:00,199.7,199.74,199.61,199.7,5900.0,169.7149,169.7489,169.6384,169.7149,5900.0
2018-06-12 11:55:00,199.69,199.69,199.36,199.36,5910.0,169.7064,169.7064,169.4259,169.4259,5910.0
2018-06-12 12:00:00,199.37,199.56,199.31,199.56,10873.0,169.4344,169.5959,169.3834,169.5959,10873.0
2018-06-12 12:05:00,199.56,199.61,199.5,199.56,6218.0,169.5959,169.6384,169.5449,169.5959,6218.0
2018-06-12 12:10:00,199.62,199.65,199.52,199.57,11640.0,169.6469,169.6724,169.5619,169.6044,11640.0
2018-06-12 12:15:00,199.55,199.67,199.46,199.67,6616.0,169.5874,169.6894,169.5109,169.6894,6616.0
2018-06-12 12:20:00,199.73,199.74,199.29,199.29,13473.0,169.7404,169.7489,169.3664,169.3664,13473.0
2018-06-12 12:25:00,199.3,199.3,199.12,199.18,18075.0,169.3749,169.3749,169.2219,169.2729,18075.0
2018-06-12 12:30:00,199.18,199.25,199.13,199.23,7551.0,169.2729,169.3324,169.2304,169.3154,7551.0
2018-06-12 12:35:00,199.22,199.36,199.2,199.21,3913.0,169.3069,169.4259,169.2899,169.2984,3913.0
2018-06-12 12:40:00,199.14,199.22,199.13,199.15,6275.0,169.2389,169.3069,169.2304,169.2474,6275.0
2018-06-12 12:45:00,199.16,199.16,198.84,198.84,10568.0,169.2559,169.2559,168.984,168.984,10568.0
2018-06-12 12:50:00,198.82,198.96,198.71,198.93,21810.0,168.967,169.086,168.8735,169.0605,21810.0
2018-06-12 12:55:00,198.95,199.22,198.95,199.07,4186.0,169.0775,169.3069,169.0775,169.1795,4186.0
2018-06-12 13:00:00,199.07,199.07,198.86,198.86,3878.0,169.1795,169.1795,169.001,169.001,3878.0
2018-06-12 13:05:00,198.87,198.93,198.75,198.8,7101.0,169.0095,169.0605,168.9075,168.95,7101.0
2018-06-12 13:10:00,198.81,198.85,198.67,198.76,8884.0,168.9585,168.9925,168.8395,168.916,8884.0
2018-06-12 13:15:00,198.76,198.81,198.51,198.55,17138.0,168.916,168.9585,168.7035,168.7375,17138.0
2018-06-12 13:20:00,198.52,198.62,198.49,198.52,10275.0,168.712,168.797,168.6865,168.712,10275.0
2018-06-12 13:25:00,198.53,198.55,198.08,198.1,21262.0,168.7205,168.7375,168.3381,168.3551,21262.0
2018-06-12 13:30:00,198.07,198.13,197.86,197.86,29494.0,168.3296,168.3806,168.1511,168.1511,29494.0
2018-06-12 13:35:00,197.86,198.0,197.76,198.0,21862.0,168.1511,168.2701,168.0662,168.2701,21862.0
2018-06-12 13:40:00,198.03,198.27,197.98,198.05,13165.0,168.2956,168.4996,168.2531,168.3126,13165.0
2018-06-12 13:45:00,198.02,198.1,197.98,197.99,14611.0,168.2871,168.3551,168.2531,168.2616,14611.0
2018-06-12 13:50:00,198.0,198.06,197.53,197.75,22468.0,168.2701,168.3211,167.8707,168.0577,22468.0
2018-06-12 13:55:00,197.76,197.95,197.72,197.9,13643.0,168.0662,168.2276,168.0322,168.1851,13643.0
2018-06-12 14:00:00,197.97,198.08,197.9,198.04,10272.0,168.2446,168.3381,168.1851,168.3041,10272.0
2018-06-12 14:05:00,198.1,198.15,197.81,197.81,7477.0,168.3551,168.3976,168.1086,168.1086,7477.0
2018-06-12 14:10:00,197.8,197.84,197.7,197.78,8356.0,168.1001,168.1341,168.0152,168.0831,8356.0
2018-06-12 14:15:00,197.79,197.79,197.65,197.71,8459.0,168.0916,168.0916,167.9727,168.0237,8459.0
2018-06-12 14:20:00,197.66,197.95,197.64,197.85,14808.0,167.9812,168.2276,167.9642,168.1426,14808.0
2018-06-12 14:25:00,197.87,197.98,197.72,197.78,9599.0,168.1596,168.2531,168.0322,168.0831,9599.0
2018-06-12 14:30:00,197.79,198.33,197.74,198.33,22032.0,168.0916,168.5506,168.0492,168.5506,22032.0
2018-06-12 14:35:00,198.31,198.5,198.22,198.5,23464.0,168.5336,168.695,168.4571,168.695,23464.0
2018-06-12 14:40:00,198.44,198.74,198.44,198.68,13913.0,168.644,168.899,168.644,168.848,13913.0
2018-06-12 14:45:00,198.74,198.74,198.54,198.56,9586.0,168.899,168.899,168.729,168.746,9586.0
2018-06-12 14:50:00,198.56,198.66,198.44,198.56,14566.0,168.746,168.831,168.644,168.746,14566.0
2018-06-12 14:55:00,198.57,198.6,198.5,198.54,13451.0,168.7545,168.78,168.695,168.729,13451.0
2018-06-12 15:00:00,198.52,198.65,198.48,198.63,15771.0,168.712,168.8225,168.678,168.8055,15771.0
2018-06-12 15:05:00,198.65,198.74,198.62,198.68,9619.0,168.8225,168.899,168.797,168.848,9619.0
2018-06-12 15:10:00,198.68,198.88,198.68,198.72,11960.0,168.848,169.018,168.848,168.882,11960.0
2018-06-12 15:15:00,198.68,198.7,198.62,198.69,9620.0,168.848,168.865,168.797,168.8565,9620.0
2018-06-12 15:20:00,198.71,198.75,198.66,198.7,17901.0,168.8735,168.9075,168.831,168.865,17901.0
2018-06-12 15:25:00,198.7,198.83,198.66,198.69,14983.0,168.865,168.9755,168.831,168.8565,14983.0
2018-06-12 15:30:00,198.7,198.87,198.7,198.81,10984.0,168.865,169.0095,168.865,168.9585,10984.0
2018-06-12 15:35:00,198.78,198.78,198.62,198.63,10083.0,168.933,168.933,168.797,168.8055,10083.0
2018-06-12 15:40:00,198.63,198.64,198.44,198.48,12998.0,168.8055,168.814,168.644,168.678,12998.0
2018-06-12 15:45:00,198.49,198.6,198.41,198.42,40761.0,168.6865,168.78,168.6186,168.6271,40761.0
2018-06-12 15:50:00,198.44,198.62,198.44,198.62,29583.0,168.644,168.797,168.644,168.797,29583.0
2018-06-12 15:55:00,198.62,198.67,198.41,198.53,100490.0,168.797,168.8395,168.6186,168.7205,100490.0
2018-06-13 09:30:00,198.24,199.23,198.24,198.66,30394.0,168.4741,169.3154,168.4741,168.831,30394.0
2018-06-13 09:35:00,198.64,198.7,198.08,198.47,12150.0,168.814,168.865,168.3381,168.6695,12150.0
2018-06-13 09:40:00,198.47,198.51,198.3,198.34,12625.0,168.6695,168.7035,168.5251,168.5591,12625.0
2018-06-13 09:45:00,198.34,199.4,198.3,199.27,10742.0,168.5591,169.4599,168.5251,169.3494,10742.0
2018-06-13 09:50:00,199.29,199.51,199.14,199.36,25870.0,169.3664,169.5534,169.2389,169.4259,25870.0
2018-06-13 09:55:00,199.33,199.74,199.3,199.64,8747.0,169.4004,169.7489,169.3749,169.6639,8747.0
2018-06-13 10:00:00,199.67,199.8,199.32,199.61,24026.0,169.6894,169.7998,169.3919,169.6384,24026.0
2018-06-13 10:05:00,199.62,199.78,199.58,199.72,14159.0,169.6469,169.7828,169.6129,169.7319,14159.0
2018-06-13 10:10:00,199.7,200.08,199.68,199.89,16364.0,169.7149,170.0378,169.6979,169.8763,16364.0
2018-06-13 10:15:00,199.92,200.35,199.76,200.35,34484.0,169.9018,170.2673,169.7658,170.2673,34484.0
2018-06-13 10:20:00,200.35,200.41,199.76,200.15,21361.0,170.2673,170.3183,169.7658,170.0973,21361.0
2018-06-13 10:25:00,200.11,200.17,199.98,200.0,9268.0,170.0633,170.1143,169.9528,169.9698,9268.0
2018-06-13 10:30:00,200.01,200.17,199.96,200.1,12253.0,169.9783,170.1143,169.9358,170.0548,12253.0
2018-06-13 10:35:00,200.13,200.13,199.23,199.3,29311.0,170.0803,170.0803,169.3154,169.3749,29311.0
2018-06-13 10:40:00,199.3,199.49,199.13,199.47,19710.0,169.3749,169.5364,169.2304,169.5194,19710.0
2018-06-13 10:45:00,199.4,199.41,199.25,199.25,14220.0,169.4599,169.4684,169.3324,169.3324,14220.0
2018-06-13 10:50:00,199.3,199.81,199.3,199.81,12474.0,169.3749,169.8083,169.3749,169.8083,12474.0
2018-06-13 10:55:00,199.79,199.79,199.37,199.42,27148.0,169.7913,169.7913,169.4344,169.4769,27148.0
2018-06-13 11:00:00,199.43,199.66,199.4,199.56,13247.0,169.4854,169.6809,169.4599,169.5959,13247.0
2018-06-13 11:05:00,199.59,199.95,199.56,199.94,10160.0,169.6214,169.9273,169.5959,169.9188,10160.0
2018-06-13 11:10:00,199.95,200.16,199.95,200.06,18705.0,169.9273,170.1058,169.9273,170.0208,18705.0
2018-06-13 11:15:00,200.06,200.31,200.06,200.21,14934.0,170.0208,170.2333,170.0208,170.1483,14934.0
2018-06-13 11:20:00,200.19,200.3,200.19,200.27,19887.0,170.1313,170.2248,170.1313,170.1993,19887.0
2018-06-13 11:25:00,200.29,200.33,200.15,200.15,23951.0,170.2163,170.2503,170.0973,170.0973,23951.0
2018-06-13 11:30:00,200.15,200.26,200.15,200.18,25982.0,170.0973,170.1908,170.0973,170.1228,25982.0
2018-06-13 11:35:00,200.18,200.34,200.17,200.3,10134.0,170.1228,170.2588,170.1143,170.2248,10134.0
2018-06-13 11:40:00,200.31,200.48,200.29,200.48,19684.0,170.2333,170.3777,170.2163,170.3777,19684.0
2018-06-13 11:45:00,200.44,200.59,200.41,200.58,12394.0,170.3437,170.4712,170.3183,170.4627,12394.0
2018-06-13 11:50:00,200.59,200.61,200.41,200.44,11807.0,170.4712,170.4882,170.3183,170.3437,11807.0
2018-06-13 11:55:00,200.44,200.77,200.36,200.76,15361.0,170.3437,170.6242,170.2758,170.6157,15361.0
2018-06-13 12:00:00,200.8,200.84,200.64,200.64,6900.0,170.6497,170.6837,170.5137,170.5137,6900.0
2018-06-13 12:05:00,200.61,200.61,200.43,200.5,10430.0,170.4882,170.4882,170.3352,170.3947,10430.0
2018-06-13 12:10:00,200.53,200.8,200.53,200.78,8529.0,170.4202,170.6497,170.4202,170.6327,8529.0
2018-06-13 12:15:00,200.81,201.1,200.81,201.06,21068.0,170.6582,170.9046,170.6582,170.8707,21068.0
2018-06-13 12:20:00,201.0,201.01,200.9,201.01,15181.0,170.8197,170.8282,170.7347,170.8282,15181.0
2018-06-13 12:25:00,201.02,201.27,200.96,201.09,14126.0,170.8367,171.0491,170.7857,170.8961,14126.0
2018-06-13 12:30:00,201.12,201.17,200.95,200.98,13051.0,170.9216,170.9641,170.7772,170.8027,13051.0
2018-06-13 12:35:00,200.96,200.96,200.81,200.94,10493.0,170.7857,170.7857,170.6582,170.7687,10493.0
2018-06-13 12:40:00,200.93,201.01,200.88,200.9,16647.0,170.7602,170.8282,170.7177,170.7347,16647.0
2018-06-13 12:45:00,200.92,201.05,200.89,201.0,8607.0,170.7517,170.8622,170.7262,170.8197,8607.0
2018-06-13 12:50:00,201.0,201.03,200.71,200.72,11620.0,170.8197,170.8452,170.5732,170.5817,11620.0
2018-06-13 12:55:00,200.72,200.89,200.71,200.81,6963.0,170.5817,170.7262,170.5732,170.6582,6963.0
2018-06-13 13:00:00,200.77,200.81,200.72,200.81,6559.0,170.6242,170.6582,170.5817,170.6582,6559.0
2018-06-13 13:05:00,200.8,200.84,200.75,200.75,7287.0,170.6497,170.6837,170.6072,170.6072,7287.0
2018-06-13 13:10:00,200.77,200.78,200.24,200.24,8859.0,170.6242,170.6327,170.1738,170.1738,8859.0
2018-06-13 13:15:00,200.18,200.18,199.7,200.16,13018.0,170.1228,170.1228,169.7149,170.1058,13018.0
2018-06-13 13:20:00,200.17,200.19,200.08,200.12,2799.0,170.1143,170.1313,170.0378,170.0718,2799.0
2018-06-13 13:25:00,200.11,200.11,200.03,200.05,5786.0,170.0633,170.0633,169.9953,170.0123,5786.0
2018-06-13 13:30:00,200.02,200.05,199.97,199.98,7193.0,169.9868,170.0123,169.9443,169.9528,7193.0
2018-06-13 13:35:00,199.95,200.03,199.89,199.99,11598.0,169.9273,169.9953,169.8763,169.9613,11598.0
2018-06-13 13:40:00,200.01,200.15,199.98,200.12,8014.0,169.9783,170.0973,169.9528,170.0718,8014.0
2018-06-13 13:45:00,200.12,200.15,200.02,200.02,7257.0,170.0718,170.0973,169.9868,169.9868,7257.0
2018-06-13 13:50:00,200.05,200.05,199.88,199.95,19495.0,170.0123,170.0123,169.8678,169.9273,19495.0
2018-06-13 13:55:00,199.96,200.0,199.67,199.87,55712.0,169.9358,169.9698,169.6894,169.8593,55712.0
2018-06-13 14:00:00,199.77,199.9,199.54,199.83,25626.0,169.7743,169.8848,169.5789,169.8253,25626.0
2018-06-13 14:05:00,199.85,199.87,199.5,199.5,13055.0,169.8423,169.8593,169.5449,169.5449,13055.0
2018-06-13 14:10:00,199.47,199.73,199.47,199.7,15178.0,169.5194,169.7404,169.5194,169.7149,15178.0
2018-06-13 14:15:00,199.7,199.75,199.5,199.53,28430.0,169.7149,169.7574,169.5449,169.5704,28430.0
2018-06-13 14:20:00,199.54,199.55,199.45,199.49,28490.0,169.5789,169.5874,169.5024,169.5364,28490.0
2018-06-13 14:25:00,199.46,199.56,199.33,199.42,20881.0,169.5109,169.5959,169.4004,169.4769,20881.0
2018-06-13 14:30:00,199.42,199.56,199.38,199.48,76680.0,169.4769,169.5959,169.4429,169.5279,76680.0
2018-06-13 14:35:00,199.49,199.8,199.47,199.78,15633.0,169.5364,169.7998,169.5194,169.7828,15633.0
2018-06-13 14:40:00,199.77,199.9,199.7,199.7,10489.0,169.7743,169.8848,169.7149,169.7149,10489.0
2018-06-13 14:45:00,199.66,199.69,199.43,199.53,12254.0,169.6809,169.7064,169.4854,169.5704,12254.0
2018-06-13 14:50:00,199.56,199.63,199.44,199.49,10740.0,169.5959,169.6554,169.4939,169.5364,10740.0
2018-06-13 14:55:00,199.5,199.64,199.5,199.61,10879.0,169.5449,169.6639,169.5449,169.6384,10879.0
2018-06-13 15:00:00,199.65,200.02,199.65,200.0,15304.0,169.6724,169.9868,169.6724,169.9698,15304.0
2018-06-13 15:05:00,199.96,200.08,199.9,199.94,16486.0,169.9358,170.0378,169.8848,169.9188,16486.0
2018-06-13 15:10:00,199.95,200.08,199.95,200.01,9900.0,169.9273,170.0378,169.9273,169.9783,9900.0
2018-06-13 15:15:00,200.01,200.12,199.95,200.06,15096.0,169.9783,170.0718,169.9273,170.0208,15096.0
2018-06-13 15:20:00,200.03,200.26,200.03,200.26,11264.0,169.9953,170.1908,169.9953,170.1908,11264.0
2018-06-13 15:25:00,200.28,200.4,200.16,200.22,22040.0,170.2078,170.3098,170.1058,170.1568,22040.0
2018-06-13 15:30:00,200.22,200.31,200.18,200.24,17766.0,170.1568,170.2333,170.1228,170.1738,17766.0
2018-06-13 15:35:00,200.25,200.28,200.17,200.17,18455.0,170.1823,170.2078,170.1143,170.1143,18455.0
2018-06-13 15:40:00,200.17,200.25,200.17,200.23,22704.0,170.1143,170.1823,170.1143,170.1653,22704.0
2018-06-13 15:45:00,200.2,200.22,199.92,199.92,33459.0,170.1398,170.1568,169.9018,169.9018,33459.0
2018-06-13 15:50:00,199.9,200.22,199.9,200.08,49200.0,169.8848,170.1568,169.8848,170.0378,49200.0
2018-06-13 15:55:00,200.07,200.14,199.81,199.83,119726.0,170.0293,170.0888,169.8083,169.8253,119726.0
2018-06-14 09:30:00,200.9,201.0,199.73,199.9,30869.0,170.7347,170.8197,169.7404,169.8848,30869.0
2018-06-14 09:35:00,199.87,200.05,199.38,199.77,27654.0,169.8593,170.0123,169.4429,169.7743,27654.0
2018-06-14 09:40:00,199.72,200.27,199.53,199.6,12923.0,169.7319,170.1993,169.5704,169.6299,12923.0
2018-06-14 09:45:00,199.53,199.91,199.42,199.7,5607.0,169.5704,169.8933,169.4769,169.7149,5607.0
2018-06-14 09:50:00,199.68,199.96,199.68,199.74,20638.0,169.6979,169.9358,169.6979,169.7489,20638.0
2018-06-14 09:55:00,199.78,200.0,199.67,199.84,4188.0,169.7828,169.9698,169.6894,169.8338,4188.0
2018-06-14 10:00:00,199.99,200.6,199.99,200.6,12140.0,169.9613,170.4797,169.9613,170.4797,12140.0
2018-06-14 10:05:00,200.63,200.71,200.42,200.49,7147.0,170.5052,170.5732,170.3268,170.3862,7147.0
2018-06-14 10:10:00,200.4,200.4,199.82,199.88,2555.0,170.3098,170.3098,169.8168,169.8678,2555.0
2018-06-14 10:15:00,199.81,199.87,199.56,199.64,7863.0,169.8083,169.8593,169.5959,169.6639,7863.0
2018-06-14 10:20:00,199.6,199.65,199.45,199.59,12390.0,169.6299,169.6724,169.5024,169.6214,12390.0
2018-06-14 10:25:00,199.64,199.9,199.59,199.59,7964.0,169.6639,169.8848,169.6214,169.6214,7964.0
2018-06-14 10:30:00,199.45,199.6,199.26,199.33,24497.0,169.5024,169.6299,169.3409,169.4004,24497.0
2018-06-14 10:35:00,199.34,199.5,199.21,199.36,11766.0,169.4089,169.5449,169.2984,169.4259,11766.0
2018-06-14 10:40:00,199.31,199.47,199.06,199.22,108578.0,169.3834,169.5194,169.171,169.3069,108578.0
2018-06-14 10:45:00,199.22,199.24,198.6,198.61,28773.0,169.3069,169.3239,168.78,168.7885,28773.0
2018-06-14 10:50:00,198.39,198.57,198.31,198.47,16036.0,168.6016,168.7545,168.5336,168.6695,16036.0
2018-06-14 10:55:00,198.47,198.5,198.23,198.4,32338.0,168.6695,168.695,168.4656,168.6101,32338.0
2018-06-14 11:00:00,198.43,198.46,198.17,198.4,33697.0,168.6356,168.661,168.4146,168.6101,33697.0
2018-06-14 11:05:00,198.32,198.51,198.26,198.51,17476.0,168.5421,168.7035,168.4911,168.7035,17476.0
2018-06-14 11:10:00,198.45,198.75,198.43,198.75,9994.0,168.6525,168.9075,168.6356,168.9075,9994.0
2018-06-14 11:15:00,198.78,198.83,198.3,198.37,6369.0,168.933,168.9755,168.5251,168.5846,6369.0
2018-06-14 11:20:00,198.41,198.59,198.37,198.45,14303.0,168.6186,168.7715,168.5846,168.6525,14303.0
2018-06-14 11:25:00,198.5,198.6,198.0,198.0,60805.0,168.695,168.78,168.2701,168.2701,60805.0
2018-06-14 11:30:00,197.99,198.34,197.97,198.0,11175.0,168.2616,168.5591,168.2446,168.2701,11175.0
2018-06-14 11:35:00,197.96,197.97,197.83,197.89,6725.0,168.2361,168.2446,168.1256,168.1766,6725.0
2018-06-14 11:40:00,197.85,198.0,197.73,197.73,5949.0,168.1426,168.2701,168.0407,168.0407,5949.0
2018-06-14 11:45:00,197.75,197.77,197.62,197.76,11817.0,168.0577,168.0747,167.9472,168.0662,11817.0
2018-06-14 11:50:00,197.75,197.79,197.62,197.67,7935.0,168.0577,168.0916,167.9472,167.9897,7935.0
2018-06-14 11:55:00,197.64,197.96,197.64,197.71,6931.0,167.9642,168.2361,167.9642,168.0237,6931.0
2018-06-14 12:00:00,197.72,197.87,197.69,197.81,6996.0,168.0322,168.1596,168.0067,168.1086,6996.0
2018-06-14 12:05:00,197.81,197.81,197.65,197.75,8480.0,168.1086,168.1086,167.9727,168.0577,8480.0
2018-06-14 12:10:00,197.75,197.83,197.7,197.73,5700.0,168.0577,168.1256,168.0152,168.0407,5700.0
2018-06-14 12:15:00,197.71,197.72,197.54,197.54,20051.0,168.0237,168.0322,167.8792,167.8792,20051.0
2018-06-14 12:20:00,197.5,197.5,197.06,197.11,19223.0,167.8452,167.8452,167.4713,167.5137,19223.0
2018-06-14 12:25:00,197.13,197.13,196.88,197.0,19045.0,167.5307,167.5307,167.3183,167.4203,19045.0
2018-06-14 12:30:00,197.0,197.16,196.96,197.04,5709.0,167.4203,167.5562,167.3863,167.4543,5709.0
2018-06-14 12:35:00,197.03,197.13,196.97,197.01,11837.0,167.4458,167.5307,167.3948,167.4288,11837.0
2018-06-14 12:40:00,197.03,197.1,196.98,197.0,7177.0,167.4458,167.5053,167.4033,167.4203,7177.0
2018-06-14 12:45:00,197.02,197.07,196.97,197.0,12567.0,167.4373,167.4798,167.3948,167.4203,12567.0
2018-06-14 12:50:00,197.02,197.06,196.95,197.0,8985.0,167.4373,167.4713,167.3778,167.4203,8985.0
2018-06-14 12:55:00,196.99,197.02,196.44,196.64,20189.0,167.4118,167.4373,166.9444,167.1143,20189.0
2018-06-14 13:00:00,196.65,196.68,196.42,196.57,9718.0,167.1228,167.1483,166.9274,167.0548,9718.0
2018-06-14 13:05:00,196.56,196.56,196.44,196.51,5068.0,167.0463,167.0463,166.9444,167.0038,5068.0
2018-06-14 13:10:00,196.52,196.55,196.38,196.42,13572.0,167.0123,167.0378,166.8934,166.9274,13572.0
2018-06-14 13:15:00,196.44,196.58,196.41,196.51,14407.0,166.9444,167.0633,166.9189,167.0038,14407.0
2018-06-14 13:20:00,196.5,196.55,196.46,196.53,11733.0,166.9953,167.0378,166.9613,167.0208,11733.0
2018-06-14 13:25:00,196.51,196.55,196.47,196.5,14451.0,167.0038,167.0378,166.9698,166.9953,14451.0
2018-06-14 13:30:00,196.49,196.63,196.35,196.52,39617.0,166.9868,167.1058,166.8679,167.0123,39617.0
2018-06-14 13:35:00,196.6,196.67,196.43,196.5,19212.0,167.0803,167.1398,166.9359,166.9953,19212.0
2018-06-14 13:40:00,196.5,196.7,196.47,196.48,13036.0,166.9953,167.1653,166.9698,166.9783,13036.0
2018-06-14 13:45:00,196.52,196.6,196.46,196.46,11711.0,167.0123,167.0803,166.9613,166.9613,11711.0
2018-06-14 13:50:00,196.46,196.5,196.27,196.28,11066.0,166.9613,166.9953,166.7999,166.8084,11066.0
2018-06-14 13:55:00,196.28,196.34,196.05,196.05,16327.0,166.8084,166.8594,166.6129,166.6129,16327.0
2018-06-14 14:00:00,196.06,196.08,195.82,196.0,23148.0,166.6214,166.6384,166.4174,166.5704,23148.0
2018-06-14 14:05:00,195.97,196.0,195.79,195.89,29124.0,166.5449,166.5704,166.3919,166.4769,29124.0
2018-06-14 14:10:00,195.89,196.26,195.89,195.99,19661.0,166.4769,166.7914,166.4769,166.5619,19661.0
2018-06-14 14:15:00,196.0,196.06,195.93,195.98,11926.0,166.5704,166.6214,166.5109,166.5534,11926.0
2018-06-14 14:20:00,195.98,196.07,195.95,196.05,11125.0,166.5534,166.6299,166.5279,166.6129,11125.0
2018-06-14 14:25:00,196.08,196.09,195.94,195.99,21038.0,166.6384,166.6469,166.5194,166.5619,21038.0
2018-06-14 14:30:00,196.0,196.02,195.93,195.99,14387.0,166.5704,166.5874,166.5109,166.5619,14387.0
2018-06-14 14:35:00,195.97,196.05,195.95,196.0,9786.0,166.5449,166.6129,166.5279,166.5704,9786.0
2018-06-14 14:40:00,196.0,196.06,195.95,195.99,23336.0,166.5704,166.6214,166.5279,166.5619,23336.0
2018-06-14 14:45:00,196.01,196.05,195.91,195.91,16471.0,166.5789,166.6129,166.4939,166.4939,16471.0
2018-06-14 14:50:00,195.97,196.01,195.79,195.83,11685.0,166.5449,166.5789,166.3919,166.4259,11685.0
2018-06-14 14:55:00,195.85,195.86,195.66,195.8,13123.0,166.4429,166.4514,166.2815,166.4004,13123.0
2018-06-14 15:00:00,195.85,195.88,195.68,195.72,9651.0,166.4429,166.4684,166.2985,166.3325,9651.0
2018-06-14 15:05:00,195.73,196.16,195.7,196.14,12691.0,166.341,166.7064,166.3155,166.6894,12691.0
2018-06-14 15:10:00,196.14,196.16,196.03,196.04,75067.0,166.6894,166.7064,166.5959,166.6044,75067.0
2018-06-14 15:15:00,196.04,196.07,195.89,195.89,48705.0,166.6044,166.6299,166.4769,166.4769,48705.0
2018-06-14 15:20:00,195.87,195.9,195.74,195.78,15228.0,166.4599,166.4854,166.3495,166.3835,15228.0
2018-06-14 15:25:00,195.79,195.9,195.75,195.83,12762.0,166.3919,166.4854,166.358,166.4259,12762.0
2018-06-14 15:30:00,195.83,196.09,195.76,195.84,78003.0,166.4259,166.6469,166.3665,166.4344,78003.0
2018-06-14 15:35:00,195.86,195.86,195.51,195.72,23895.0,166.4514,166.4514,166.154,166.3325,23895.0
2018-06-14 15:40:00,195.71,195.94,195.62,195.88,95315.0,166.324,166.5194,166.2475,166.4684,95315.0
2018-06-14 15:45:00,195.84,195.88,195.67,195.75,26198.0,166.4344,166.4684,166.29,166.358,26198.0
2018-06-14 15:50:00,195.74,195.74,195.53,195.63,169964.0,166.3495,166.3495,166.171,166.256,169964.0
2018-06-14 15:55:00,195.62,195.78,195.56,195.76,78282.0,166.2475,166.3835,166.1965,166.3665,78282.0
2018-06-15 09:30:00,194.53,194.63,193.33,193.72,241564.0,165.3211,165.4061,164.3013,164.6328,241564.0
2018-06-15 09:35:00,193.81,194.22,193.68,193.87,65691.0,164.7092,165.0577,164.5988,164.7602,65691.0
2018-06-15 09:40:00,193.84,194.06,193.69,194.0,54712.0,164.7347,164.9217,164.6073,164.8707,54712.0
2018-06-15 09:45:00,194.0,195.11,194.0,194.4,42883.0,164.8707,165.8141,164.8707,165.2107,42883.0
2018-06-15 09:50:00,194.35,194.7,194.08,194.7,8893.0,165.1682,165.4656,164.9387,165.4656,8893.0
2018-06-15 09:55:00,194.78,194.8,194.31,194.37,11337.0,165.5336,165.5506,165.1342,165.1852,11337.0
2018-06-15 10:00:00,194.45,194.87,194.4,194.82,15212.0,165.2532,165.6101,165.2107,165.5676,15212.0
2018-06-15 10:05:00,194.84,195.08,194.8,194.99,11009.0,165.5846,165.7886,165.5506,165.7121,11009.0
2018-06-15 10:10:00,194.99,195.22,194.99,195.09,11100.0,165.7121,165.9075,165.7121,165.7971,11100.0
2018-06-15 10:15:00,195.08,195.09,194.69,194.69,39676.0,165.7886,165.7971,165.4571,165.4571,39676.0
2018-06-15 10:20:00,194.63,194.84,194.42,194.61,27021.0,165.4061,165.5846,165.2277,165.3891,27021.0
2018-06-15 10:25:00,194.66,195.0,194.66,194.94,35632.0,165.4316,165.7206,165.4316,165.6696,35632.0
2018-06-15 10:30:00,194.94,194.94,194.33,194.57,32223.0,165.6696,165.6696,165.1512,165.3551,32223.0
2018-06-15 10:35:00,194.56,194.88,194.29,194.38,9245.0,165.3466,165.6186,165.1172,165.1937,9245.0
2018-06-15 10:40:00,194.27,194.59,194.26,194.4,7570.0,165.1002,165.3721,165.0917,165.2107,7570.0
2018-06-15 10:45:00,194.43,194.9,194.43,194.84,6400.0,165.2362,165.6356,165.2362,165.5846,6400.0
2018-06-15 10:50:00,194.84,195.41,194.7,195.37,9981.0,165.5846,166.069,165.4656,166.035,9981.0
2018-06-15 10:55:00,195.42,195.42,195.07,195.24,5908.0,166.0775,166.0775,165.7801,165.9245,5908.0
2018-06-15 11:00:00,195.19,195.22,195.04,195.17,9011.0,165.882,165.9075,165.7546,165.865,9011.0
2018-06-15 11:05:00,195.2,195.21,194.96,194.97,10074.0,165.8905,165.899,165.6866,165.6951,10074.0
2018-06-15 11:10:00,194.96,195.06,194.91,195.0,6923.0,165.6866,165.7716,165.6441,165.7206,6923.0
2018-06-15 11:15:00,194.97,195.21,194.97,195.16,6665.0,165.6951,165.899,165.6951,165.8565,6665.0
2018-06-15 11:20:00,195.21,195.22,194.98,195.0,7513.0,165.899,165.9075,165.7036,165.7206,7513.0
2018-06-15 11:25:00,195.02,195.06,194.82,194.83,23869.0,165.7376,165.7716,165.5676,165.5761,23869.0
2018-06-15 11:30:00,194.85,195.03,194.84,194.96,15664.0,165.5931,165.7461,165.5846,165.6866,15664.0
2018-06-15 11:35:00,194.93,195.19,194.87,195.18,13379.0,165.6611,165.882,165.6101,165.8735,13379.0
2018-06-15 11:40:00,195.18,195.34,195.15,195.2,7604.0,165.8735,166.0095,165.848,165.8905,7604.0
2018-06-15 11:45:00,195.18,195.21,194.93,195.0,6107.0,165.8735,165.899,165.6611,165.7206,6107.0
2018-06-15 11:50:00,194.97,195.07,194.77,195.06,31660.0,165.6951,165.7801,165.5251,165.7716,31660.0
2018-06-15 11:55:00,195.1,195.14,194.99,194.99,5375.0,165.8056,165.8395,165.7121,165.7121,5375.0
2018-06-15 12:00:00,195.03,195.06,194.9,194.9,7031.0,165.7461,165.7716,165.6356,165.6356,7031.0
2018-06-15 12:05:00,194.92,194.93,194.7,194.79,5330.0,165.6526,165.6611,165.4656,165.5421,5330.0
2018-06-15 12:10:00,194.73,194.86,194.68,194.8,6508.0,165.4911,165.6016,165.4486,165.5506,6508.0
2018-06-15 12:15:00,194.73,194.81,194.71,194.74,6403.0,165.4911,165.5591,165.4741,165.4996,6403.0
2018-06-15 12:20:00,194.71,194.74,194.25,194.25,38151.0,165.4741,165.4996,165.0832,165.0832,38151.0
2018-06-15 12:25:00,194.3,194.59,194.21,194.59,14128.0,165.1257,165.3721,165.0492,165.3721,14128.0
2018-06-15 12:30:00,194.59,194.89,194.59,194.8,4802.0,165.3721,165.6271,165.3721,165.5506,4802.0
2018-06-15 12:35:00,194.82,194.85,194.73,194.8,6286.0,165.5676,165.5931,165.4911,165.5506,6286.0
2018-06-15 12:40:00,194.81,194.99,194.81,194.9,5740.0,165.5591,165.7121,165.5591,165.6356,5740.0
2018-06-15 12:45:00,194.89,194.97,194.83,194.91,4810.0,165.6271,165.6951,165.5761,165.6441,4810.0
2018-06-15 12:50:00,194.89,194.99,194.88,194.99,8513.0,165.6271,165.7121,165.6186,165.7121,8513.0
2018-06-15 12:55:00,194.94,195.05,194.91,195.02,9365.0,165.6696,165.7631,165.6441,165.7376,9365.0
2018-06-15 13:00:00,195.0,195.15,194.95,195.09,10029.0,165.7206,165.848,165.6781,165.7971,10029.0
2018-06-15 13:05:00,195.13,195.33,195.12,195.32,6927.0,165.831,166.001,165.8226,165.9925,6927.0
2018-06-15 13:10:00,195.3,195.31,195.14,195.15,29042.0,165.9755,165.984,165.8395,165.848,29042.0
2018-06-15 13:15:00,195.16,195.4,195.16,195.34,12107.0,165.8565,166.0605,165.8565,166.0095,12107.0
2018-06-15 13:20:00,195.32,195.35,195.2,195.28,5085.0,165.9925,166.018,165.8905,165.9585,5085.0
2018-06-15 13:25:00,195.28,195.34,195.14,195.2,9470.0,165.9585,166.0095,165.8395,165.8905,9470.0
2018-06-15 13:30:00,195.15,195.24,195.01,195.15,19027.0,165.848,165.9245,165.7291,165.848,19027.0
2018-06-15 13:35:00,195.17,195.19,195.07,195.18,5836.0,165.865,165.882,165.7801,165.8735,5836.0
2018-06-15 13:40:00,195.18,195.18,195.01,195.04,10888.0,165.8735,165.8735,165.7291,165.7546,10888.0
2018-06-15 13:45:00,195.05,195.06,194.98,195.01,16203.0,165.7631,165.7716,165.7036,165.7291,16203.0
2018-06-15 13:50:00,194.99,195.06,194.99,195.01,11401.0,165.7121,165.7716,165.7121,165.7291,11401.0
2018-06-15 13:55:00,195.0,195.0,194.46,194.47,42822.0,165.7206,165.7206,165.2616,165.2701,42822.0
2018-06-15 14:00:00,194.47,194.69,194.46,194.55,15508.0,165.2701,165.4571,165.2616,165.3381,15508.0
2018-06-15 14:05:00,194.55,194.73,194.5,194.7,29004.0,165.3381,165.4911,165.2956,165.4656,29004.0
2018-06-15 14:10:00,194.69,194.69,194.47,194.5,15342.0,165.4571,165.4571,165.2701,165.2956,15342.0
2018-06-15 14:15:00,194.5,194.53,194.46,194.52,14132.0,165.2956,165.3211,165.2616,165.3126,14132.0
2018-06-15 14:20:00,194.52,194.88,194.52,194.75,19129.0,165.3126,165.6186,165.3126,165.5081,19129.0
2018-06-15 14:25:00,194.73,195.02,194.66,194.98,7813.0,165.4911,165.7376,165.4316,165.7036,7813.0
2018-06-15 14:30:00,195.05,195.41,195.05,195.27,11314.0,165.7631,166.069,165.7631,165.95,11314.0
2018-06-15 14:35:00,195.28,195.28,195.11,195.12,9287.0,165.9585,165.9585,165.8141,165.8226,9287.0
2018-06-15 14:40:00,195.11,195.15,195.0,195.05,9718.0,165.8141,165.848,165.7206,165.7631,9718.0
2018-06-15 14:45:00,195.05,195.21,195.05,195.1,8222.0,165.7631,165.899,165.7631,165.8056,8222.0
2018-06-15 14:50:00,195.08,195.25,195.06,195.18,12883.0,165.7886,165.933,165.7716,165.8735,12883.0
2018-06-15 14:55:00,195.19,195.27,195.17,195.24,10102.0,165.882,165.95,165.865,165.9245,10102.0
2018-06-15 15:00:00,195.23,195.32,195.21,195.26,14873.0,165.916,165.9925,165.899,165.9415,14873.0
2018-06-15 15:05:00,195.26,195.39,195.23,195.37,11482.0,165.9415,166.052,165.916,166.035,11482.0
2018-06-15 15:10:00,195.37,195.44,195.37,195.4,11690.0,166.035,166.0945,166.035,166.0605,11690.0
2018-06-15 15:15:00,195.4,195.48,195.31,195.41,22189.0,166.0605,166.1285,165.984,166.069,22189.0
2018-06-15 15:20:00,195.42,195.48,195.36,195.48,40414.0,166.0775,166.1285,166.0265,166.1285,40414.0
2018-06-15 15:25:00,195.48,195.67,195.46,195.62,20368.0,166.1285,166.29,166.1115,166.2475,20368.0
2018-06-15 15:30:00,195.64,195.79,195.61,195.78,23047.0,166.2645,166.3919,166.239,166.3835,23047.0
2018-06-15 15:35:00,195.78,195.78,195.63,195.71,26475.0,166.3835,166.3835,166.256,166.324,26475.0
2018-06-15 15:40:00,195.69,195.72,195.55,195.55,27408.0,166.307,166.3325,166.188,166.188,27408.0
2018-06-15 15:45:00,195.55,195.67,195.48,195.62,48110.0,166.188,166.29,166.1285,166.2475,48110.0
2018-06-15 15:50:00,195.63,195.8,195.58,195.8,75554.0,166.256,166.4004,166.2135,166.4004,75554.0
2018-06-15 15:55:00,195.82,195.9,195.75,195.8,125147.0,166.4174,166.4854,166.358,166.4004,125147.0
2018-06-18 09:30:00,194.73,196.4,194.61,194.75,22104.0,165.4911,166.9104,165.3891,165.5081,22104.0
2018-06-18 09:35:00,194.75,195.23,194.73,195.07,13265.0,165.5081,165.916,165.4911,165.7801,13265.0
2018-06-18 09:40:00,195.1,195.33,195.06,195.19,9528.0,165.8056,166.001,165.7716,165.882,9528.0
2018-06-18 09:45:00,195.18,195.3,194.9,195.17,13015.0,165.8735,165.9755,165.6356,165.865,13015.0
2018-06-18 09:50:00,195.22,195.22,194.97,195.14,19828.0,165.9075,165.9075,165.6951,165.8395,19828.0
2018-06-18 09:55:00,195.14,195.51,195.13,195.49,9690.0,165.8395,166.154,165.831,166.137,9690.0
2018-06-18 10:00:00,195.44,195.63,195.43,195.6,6125.0,166.0945,166.256,166.086,166.2305,6125.0
2018-06-18 10:05:00,195.62,195.62,195.4,195.48,13173.0,166.2475,166.2475,166.0605,166.1285,13173.0
2018-06-18 10:10:00,195.46,195.74,195.35,195.67,13127.0,166.1115,166.3495,166.018,166.29,13127.0
2018-06-18 10:15:00,195.67,195.87,195.56,195.73,15983.0,166.29,166.4599,166.1965,166.341,15983.0
2018-06-18 10:20:00,195.75,195.86,195.41,195.76,14166.0,166.358,166.4514,166.069,166.3665,14166.0
2018-06-18 10:25:00,195.77,195.88,195.71,195.82,16805.0,166.375,166.4684,166.324,166.4174,16805.0
2018-06-18 10:30:00,195.82,196.09,195.78,196.02,10663.0,166.4174,166.6469,166.3835,166.5874,10663.0
2018-06-18 10:35:00,195.99,196.38,195.97,196.31,18479.0,166.5619,166.8934,166.5449,166.8339,18479.0
2018-06-18 10:40:00,196.3,196.5,196.3,196.39,10187.0,166.8254,166.9953,166.8254,166.9019,10187.0
2018-06-18 10:45:00,196.35,196.41,196.06,196.08,7668.0,166.8679,166.9189,166.6214,166.6384,7668.0
2018-06-18 10:50:00,196.09,196.16,195.62,195.81,10202.0,166.6469,166.7064,166.2475,166.4089,10202.0
2018-06-18 10:55:00,195.79,195.84,195.58,195.62,8721.0,166.3919,166.4344,166.2135,166.2475,8721.0
2018-06-18 11:00:00,195.58,195.7,195.52,195.54,6754.0,166.2135,166.3155,166.1625,166.1795,6754.0
2018-06-18 11:05:00,195.52,195.76,195.48,195.75,11092.0,166.1625,166.3665,166.1285,166.358,11092.0
2018-06-18 11:10:00,195.76,195.9,195.73,195.73,10628.0,166.3665,166.4854,166.341,166.341,10628.0
2018-06-18 11:15:00,195.77,195.84,195.54,195.59,30900.0,166.375,166.4344,166.1795,166.222,30900.0
2018-06-18 11:20:00,195.59,195.7,195.45,195.7,18893.0,166.222,166.3155,166.103,166.3155,18893.0
2018-06-18 11:25:00,195.68,195.68,195.42,195.42,9976.0,166.2985,166.2985,166.0775,166.0775,9976.0
2018-06-18 11:30:00,195.42,195.55,195.36,195.52,18846.0,166.0775,166.188,166.0265,166.1625,18846.0
2018-06-18 11:35:00,195.51,195.51,195.18,195.27,5270.0,166.154,166.154,165.8735,165.95,5270.0
2018-06-18 11:40:00,195.28,195.28,195.08,195.15,6252.0,165.9585,165.9585,165.7886,165.848,6252.0
2018-06-18 11:45:00,195.14,195.4,195.14,195.4,18567.0,165.8395,166.0605,165.8395,166.0605,18567.0
2018-06-18 11:50:00,195.41,195.65,195.39,195.65,9134.0,166.069,166.273,166.052,166.273,9134.0
2018-06-18 11:55:00,195.63,195.66,195.52,195.64,7438.0,166.256,166.2815,166.1625,166.2645,7438.0
2018-06-18 12:00:00,195.61,195.61,195.4,195.49,10340.0,166.239,166.239,166.0605,166.137,10340.0
2018-06-18 12:05:00,195.51,195.81,195.5,195.8,5889.0,166.154,166.4089,166.1455,166.4004,5889.0
2018-06-18 12:10:00,195.79,195.85,195.72,195.85,8608.0,166.3919,166.4429,166.3325,166.4429,8608.0
2018-06-18 12:15:00,195.83,195.86,195.75,195.8,9467.0,166.4259,166.4514,166.358,166.4004,9467.0
2018-06-18 12:20:00,195.8,195.87,195.77,195.83,11559.0,166.4004,166.4599,166.375,166.4259,11559.0
2018-06-18 12:25:00,195.88,195.89,195.78,195.85,9857.0,166.4684,166.4769,166.3835,166.4429,9857.0
2018-06-18 12:30:00,195.82,195.84,195.77,195.8,6873.0,166.4174,166.4344,166.375,166.4004,6873.0
2018-06-18 12:35:00,195.8,195.84,195.77,195.78,5679.0,166.4004,166.4344,166.375,166.3835,5679.0
2018-06-18 12:40:00,195.8,195.85,195.79,195.85,7357.0,166.4004,166.4429,166.3919,166.4429,7357.0
2018-06-18 12:45:00,195.85,195.94,195.82,195.82,4135.0,166.4429,166.5194,166.4174,166.4174,4135.0
2018-06-18 12:50:00,195.8,195.88,195.76,195.88,10061.0,166.4004,166.4684,166.3665,166.4684,10061.0
2018-06-18 12:55:00,195.88,195.91,195.78,195.85,15568.0,166.4684,166.4939,166.3835,166.4429,15568.0
2018-06-18 13:00:00,195.84,195.91,195.73,195.87,4038.0,166.4344,166.4939,166.341,166.4599,4038.0
2018-06-18 13:05:00,195.9,195.91,195.79,195.87,7269.0,166.4854,166.4939,166.3919,166.4599,7269.0
2018-06-18 13:10:00,195.87,195.88,195.76,195.81,7348.0,166.4599,166.4684,166.3665,166.4089,7348.0
2018-06-18 13:15:00,195.84,195.92,195.81,195.89,6650.0,166.4344,166.5024,166.4089,166.4769,6650.0
2018-06-18 13:20:00,195.89,196.07,195.89,195.95,10493.0,166.4769,166.6299,166.4769,166.5279,10493.0
2018-06-18 13:25:00,195.96,196.08,195.87,195.87,3501.0,166.5364,166.6384,166.4599,166.4599,3501.0
2018-06-18 13:30:00,195.88,195.91,195.61,195.68,20574.0,166.4684,166.4939,166.239,166.2985,20574.0
2018-06-18 13:35:00,195.7,195.74,195.65,195.73,6463.0,166.3155,166.3495,166.273,166.341,6463.0
2018-06-18 13:40:00,195.67,195.68,195.5,195.5,7146.0,166.29,166.2985,166.1455,166.1455,7146.0
2018-06-18 13:45:00,195.54,195.58,195.51,195.57,5640.0,166.1795,166.2135,166.154,166.205,5640.0
2018-06-18 13:50:00,195.5,195.58,195.43,195.58,6649.0,166.1455,166.2135,166.086,166.2135,6649.0
2018-06-18 13:55:00,195.55,195.61,195.47,195.48,5577.0,166.188,166.239,166.12,166.1285,5577.0
2018-06-18 14:00:00,195.52,195.55,195.46,195.47,21637.0,166.1625,166.188,166.1115,166.12,21637.0
2018-06-18 14:05:00,195.48,195.71,195.48,195.65,14017.0,166.1285,166.324,166.1285,166.273,14017.0
2018-06-18 14:10:00,195.59,195.78,195.59,195.78,15568.0,166.222,166.3835,166.222,166.3835,15568.0
2018-06-18 14:15:00,195.78,195.81,195.66,195.79,11035.0,166.3835,166.4089,166.2815,166.3919,11035.0
2018-06-18 14:20:00,195.77,195.82,195.74,195.8,7458.0,166.375,166.4174,166.3495,166.4004,7458.0
2018-06-18 14:25:00,195.81,195.82,195.66,195.69,10124.0,166.4089,166.4174,166.2815,166.307,10124.0
2018-06-18 14:30:00,195.69,195.78,195.63,195.66,10332.0,166.307,166.3835,166.256,166.2815,10332.0
2018-06-18 14:35:00,195.69,195.78,195.66,195.78,9583.0,166.307,166.3835,166.2815,166.3835,9583.0
2018-06-18 14:40:00,195.79,195.86,195.76,195.84,6003.0,166.3919,166.4514,166.3665,166.4344,6003.0
2018-06-18 14:45:00,195.83,195.83,195.69,195.75,9495.0,166.4259,166.4259,166.307,166.358,9495.0
2018-06-18 14:50:00,195.75,195.81,195.7,195.7,12706.0,166.358,166.4089,166.3155,166.3155,12706.0
2018-06-18 14:55:00,195.71,195.72,195.55,195.61,21391.0,166.324,166.3325,166.188,166.239,21391.0
2018-06-18 15:00:00,195.55,195.64,195.55,195.59,30088.0,166.188,166.2645,166.188,166.222,30088.0
2018-06-18 15:05:00,195.59,195.66,195.57,195.59,12269.0,166.222,166.2815,166.205,166.222,12269.0
2018-06-18 15:10:00,195.6,195.63,195.55,195.59,9068.0,166.2305,166.256,166.188,166.222,9068.0
2018-06-18 15:15:00,195.59,195.66,195.46,195.64,14797.0,166.222,166.2815,166.1115,166.2645,14797.0
2018-06-18 15:20:00,195.66,195.7,195.61,195.7,17295.0,166.2815,166.3155,166.239,166.3155,17295.0
2018-06-18 15:25:00,195.69,195.75,195.65,195.68,22184.0,166.307,166.358,166.273,166.2985,22184.0
2018-06-18 15:30:00,195.72,195.93,195.7,195.93,15891.0,166.3325,166.5109,166.3155,166.5109,15891.0
2018-06-18 15:35:00,195.91,195.98,195.89,195.96,16715.0,166.4939,166.5534,166.4769,166.5364,16715.0
2018-06-18 15:40:00,195.98,196.06,195.94,196.05,20075.0,166.5534,166.6214,166.5194,166.6129,20075.0
2018-06-18 15:45:00,196.02,196.12,196.0,196.06,20384.0,166.5874,166.6724,166.5704,166.6214,20384.0
2018-06-18 15:50:00,196.06,196.09,195.98,196.02,36508.0,166.6214,166.6469,166.5534,166.5874,36508.0
2018-06-18 15:55:00,196.03,196.07,195.93,195.97,59716.0,166.5959,166.6299,166.5109,166.5449,59716.0
2018-06-19 09:30:00,194.0,194.48,193.58,193.94,43543.0,164.8707,165.2786,164.5138,164.8197,43543.0
2018-06-19 09:35:00,193.92,194.08,193.77,193.99,17124.0,164.8027,164.9387,164.6753,164.8622,17124.0
2018-06-19 09:40:00,193.97,194.76,193.95,194.76,26527.0,164.8452,165.5166,164.8282,165.5166,26527.0
2018-06-19 09:45:00,194.68,194.72,194.43,194.53,15241.0,165.4486,165.4826,165.2362,165.3211,15241.0
2018-06-19 09:50:00,194.46,194.49,194.11,194.22,22040.0,165.2616,165.2871,164.9642,165.0577,22040.0
2018-06-19 09:55:00,194.16,194.3,194.03,194.28,11300.0,165.0067,165.1257,164.8962,165.1087,11300.0
2018-06-19 10:00:00,194.19,194.19,193.78,194.02,19058.0,165.0322,165.0322,164.6838,164.8877,19058.0
2018-06-19 10:05:00,193.99,194.03,193.84,193.89,16876.0,164.8622,164.8962,164.7347,164.7772,16876.0
2018-06-19 10:10:00,193.84,194.0,193.41,193.46,19396.0,164.7347,164.8707,164.3693,164.4118,19396.0
2018-06-19 10:15:00,193.4,193.4,192.6,192.63,17029.0,164.3608,164.3608,163.6809,163.7064,17029.0
2018-06-19 10:20:00,192.63,192.8,192.33,192.5,19324.0,163.7064,163.8509,163.4515,163.5959,19324.0
2018-06-19 10:25:00,192.47,192.47,192.17,192.4,14227.0,163.5705,163.5705,163.3155,163.511,14227.0
2018-06-19 10:30:00,192.38,192.81,192.38,192.8,8106.0,163.494,163.8594,163.494,163.8509,8106.0
2018-06-19 10:35:00,192.75,193.19,192.75,192.97,13010.0,163.8084,164.1823,163.8084,163.9954,13010.0
2018-06-19 10:40:00,192.95,193.32,192.84,193.31,7644.0,163.9784,164.2928,163.8849,164.2843,7644.0
2018-06-19 10:45:00,193.25,193.66,193.24,193.64,4841.0,164.2333,164.5818,164.2248,164.5648,4841.0
2018-06-19 10:50:00,193.66,193.72,193.48,193.49,12947.0,164.5818,164.6328,164.4288,164.4373,12947.0
2018-06-19 10:55:00,193.5,193.51,193.04,193.04,8385.0,164.4458,164.4543,164.0549,164.0549,8385.0
2018-06-19 11:00:00,193.04,193.04,192.9,193.02,9574.0,164.0549,164.0549,163.9359,164.0379,9574.0
2018-06-19 11:05:00,193.06,193.35,193.06,193.33,8834.0,164.0719,164.3183,164.0719,164.3013,8834.0
2018-06-19 11:10:00,193.33,193.44,193.31,193.4,4375.0,164.3013,164.3948,164.2843,164.3608,4375.0
2018-06-19 11:15:00,193.35,193.81,193.35,193.7,8995.0,164.3183,164.7092,164.3183,164.6158,8995.0
2018-06-19 11:20:00,193.8,193.8,193.5,193.57,7135.0,164.7007,164.7007,164.4458,164.5053,7135.0
2018-06-19 11:25:00,193.55,193.56,193.3,193.38,5905.0,164.4883,164.4968,164.2758,164.3438,5905.0
2018-06-19 11:30:00,193.35,193.38,193.09,193.09,9497.0,164.3183,164.3438,164.0974,164.0974,9497.0
2018-06-19 11:35:00,193.09,193.11,192.96,192.97,13843.0,164.0974,164.1144,163.9869,163.9954,13843.0
2018-06-19 11:40:00,192.98,193.09,192.87,192.92,12264.0,164.0039,164.0974,163.9104,163.9529,12264.0
2018-06-19 11:45:00,192.93,193.17,192.89,193.1,13114.0,163.9614,164.1653,163.9274,164.1059,13114.0
2018-06-19 11:50:00,193.13,193.28,193.07,193.23,5524.0,164.1314,164.2588,164.0804,164.2163,5524.0
2018-06-19 11:55:00,193.21,193.35,193.17,193.28,5581.0,164.1993,164.3183,164.1653,164.2588,5581.0
2018-06-19 12:00:00,193.32,193.32,193.0,193.15,6417.0,164.2928,164.2928,164.0209,164.1483,6417.0
2018-06-19 12:05:00,193.1,193.1,192.97,192.97,2549.0,164.1059,164.1059,163.9954,163.9954,2549.0
2018-06-19 12:10:00,192.99,192.99,192.75,192.76,4523.0,164.0124,164.0124,163.8084,163.8169,4523.0
2018-06-19 12:15:00,192.76,193.01,192.75,192.97,4304.0,163.8169,164.0294,163.8084,163.9954,4304.0
2018-06-19 12:20:00,192.95,193.01,192.93,193.01,4708.0,163.9784,164.0294,163.9614,164.0294,4708.0
2018-06-19 12:25:00,193.03,193.04,192.9,192.93,3357.0,164.0464,164.0549,163.9359,163.9614,3357.0
2018-06-19 12:30:00,192.95,192.95,192.62,192.64,4006.0,163.9784,163.9784,163.6979,163.7149,4006.0
2018-06-19 12:35:00,192.61,192.86,192.54,192.86,8163.0,163.6894,163.9019,163.6299,163.9019,8163.0
2018-06-19 12:40:00,192.86,192.86,192.63,192.78,5382.0,163.9019,163.9019,163.7064,163.8339,5382.0
2018-06-19 12:45:00,192.77,192.79,192.7,192.7,3238.0,163.8254,163.8424,163.7659,163.7659,3238.0
2018-06-19 12:50:00,192.72,192.83,192.65,192.8,8605.0,163.7829,163.8764,163.7234,163.8509,8605.0
2018-06-19 12:55:00,192.83,192.9,192.79,192.84,7331.0,163.8764,163.9359,163.8424,163.8849,7331.0
2018-06-19 13:00:00,192.91,192.96,192.83,192.83,4042.0,163.9444,163.9869,163.8764,163.8764,4042.0
2018-06-19 13:05:00,192.78,192.84,192.75,192.8,6157.0,163.8339,163.8849,163.8084,163.8509,6157.0
2018-06-19 13:10:00,192.8,192.85,192.69,192.75,3086.0,163.8509,163.8934,163.7574,163.8084,3086.0
2018-06-19 13:15:00,192.73,192.73,192.64,192.66,2964.0,163.7914,163.7914,163.7149,163.7319,2964.0
2018-06-19 13:20:00,192.63,192.63,192.5,192.5,6593.0,163.7064,163.7064,163.5959,163.5959,6593.0
2018-06-19 13:25:00,192.5,192.66,192.5,192.66,3998.0,163.5959,163.7319,163.5959,163.7319,3998.0
2018-06-19 13:30:00,192.63,192.63,192.53,192.55,4423.0,163.7064,163.7064,163.6214,163.6384,4423.0
2018-06-19 13:35:00,192.57,192.65,192.5,192.65,3708.0,163.6554,163.7234,163.5959,163.7234,3708.0
2018-06-19 13:40:00,192.69,192.74,192.65,192.69,5273.0,163.7574,163.7999,163.7234,163.7574,5273.0
2018-06-19 13:45:00,192.7,192.77,192.67,192.75,14324.0,163.7659,163.8254,163.7404,163.8084,14324.0
2018-06-19 13:50:00,192.77,192.79,192.68,192.71,19716.0,163.8254,163.8424,163.7489,163.7744,19716.0
2018-06-19 13:55:00,192.67,192.74,192.64,192.69,9310.0,163.7404,163.7999,163.7149,163.7574,9310.0
2018-06-19 14:00:00,192.67,192.75,192.67,192.73,5155.0,163.7404,163.8084,163.7404,163.7914,5155.0
2018-06-19 14:05:00,192.74,192.84,192.73,192.83,57398.0,163.7999,163.8849,163.7914,163.8764,57398.0
2018-06-19 14:10:00,192.82,192.85,192.75,192.8,7166.0,163.8679,163.8934,163.8084,163.8509,7166.0
2018-06-19 14:15:00,192.8,192.81,192.67,192.74,5442.0,163.8509,163.8594,163.7404,163.7999,5442.0
2018-06-19 14:20:00,192.72,192.76,192.63,192.68,32472.0,163.7829,163.8169,163.7064,163.7489,32472.0
2018-06-19 14:25:00,192.66,192.67,192.28,192.28,11614.0,163.7319,163.7404,163.409,163.409,11614.0
2018-06-19 14:30:00,192.26,192.26,192.03,192.05,7596.0,163.392,163.392,163.1965,163.2135,7596.0
2018-06-19 14:35:00,192.04,192.08,191.35,191.59,55001.0,163.205,163.239,162.6186,162.8226,55001.0
2018-06-19 14:40:00,191.56,191.71,191.5,191.65,18217.0,162.7971,162.9246,162.7461,162.8736,18217.0
2018-06-19 14:45:00,191.65,191.73,191.58,191.58,9592.0,162.8736,162.9416,162.8141,162.8141,9592.0
2018-06-19 14:50:00,191.63,191.68,191.56,191.61,8256.0,162.8566,162.8991,162.7971,162.8396,8256.0
2018-06-19 14:55:00,191.57,191.87,191.57,191.7,11780.0,162.8056,163.0605,162.8056,162.9161,11780.0
2018-06-19 15:00:00,191.73,191.73,191.64,191.67,6888.0,162.9416,162.9416,162.8651,162.8906,6888.0
2018-06-19 15:05:00,191.63,191.74,191.62,191.67,8329.0,162.8566,162.9501,162.8481,162.8906,8329.0
2018-06-19 15:10:00,191.65,191.65,191.46,191.46,7974.0,162.8736,162.8736,162.7121,162.7121,7974.0
2018-06-19 15:15:00,191.47,191.49,191.35,191.36,15849.0,162.7206,162.7376,162.6186,162.6271,15849.0
2018-06-19 15:20:00,191.35,191.35,191.2,191.2,10405.0,162.6186,162.6186,162.4911,162.4911,10405.0
2018-06-19 15:25:00,191.2,191.22,191.04,191.04,10506.0,162.4911,162.5081,162.3552,162.3552,10506.0
2018-06-19 15:30:00,191.04,191.06,190.66,190.77,20316.0,162.3552,162.3722,162.0322,162.1257,20316.0
2018-06-19 15:35:00,190.77,190.87,190.68,190.85,24554.0,162.1257,162.2107,162.0492,162.1937,24554.0
2018-06-19 15:40:00,190.84,190.84,190.55,190.65,37330.0,162.1852,162.1852,161.9387,162.0237,37330.0
2018-06-19 15:45:00,190.65,190.67,190.53,190.56,30239.0,162.0237,162.0407,161.9217,161.9472,30239.0
2018-06-19 15:50:00,190.6,190.71,190.59,190.64,35329.0,161.9812,162.0747,161.9727,162.0152,35329.0
2018-06-19 15:55:00,190.64,190.72,190.58,190.7,107007.0,162.0152,162.0832,161.9642,162.0662,107007.0
2018-06-20 09:30:00,191.08,191.08,190.49,190.6,38665.0,162.3892,162.3892,161.8877,161.9812,38665.0
2018-06-20 09:35:00,190.51,190.79,190.3,190.59,9595.0,161.9047,162.1427,161.7263,161.9727,9595.0
2018-06-20 09:40:00,190.57,190.64,190.18,190.23,10362.0,161.9557,162.0152,161.6243,161.6668,10362.0
2018-06-20 09:45:00,190.34,190.98,190.34,190.82,10227.0,161.7603,162.3042,161.7603,162.1682,10227.0
2018-06-20 09:50:00,190.88,190.88,190.52,190.69,12877.0,162.2192,162.2192,161.9132,162.0577,12877.0
2018-06-20 09:55:00,190.7,191.38,190.59,191.36,12208.0,162.0662,162.6441,161.9727,162.6271,12208.0
2018-06-20 10:00:00,191.34,191.37,190.9,191.27,9816.0,162.6101,162.6356,162.2362,162.5506,9816.0
2018-06-20 10:05:00,191.27,191.95,191.16,191.79,16131.0,162.5506,163.1285,162.4571,162.9926,16131.0
2018-06-20 10:10:00,191.74,191.74,191.3,191.3,14909.0,162.9501,162.9501,162.5761,162.5761,14909.0
2018-06-20 10:15:00,191.29,191.61,191.24,191.4,15548.0,162.5676,162.8396,162.5251,162.6611,15548.0
2018-06-20 10:20:00,191.46,191.74,191.24,191.24,11364.0,162.7121,162.9501,162.5251,162.5251,11364.0
2018-06-20 10:25:00,191.25,191.46,191.25,191.38,7032.0,162.5336,162.7121,162.5336,162.6441,7032.0
2018-06-20 10:30:00,191.37,191.37,191.03,191.15,7786.0,162.6356,162.6356,162.3467,162.4486,7786.0
2018-06-20 10:35:00,191.14,191.17,191.04,191.16,11765.0,162.4402,162.4656,162.3552,162.4571,11765.0
2018-06-20 10:40:00,191.14,191.24,191.05,191.1,12109.0,162.4402,162.5251,162.3637,162.4062,12109.0
2018-06-20 10:45:00,191.19,191.25,191.06,191.25,9730.0,162.4826,162.5336,162.3722,162.5336,9730.0
2018-06-20 10:50:00,191.23,191.39,191.17,191.3,4676.0,162.5166,162.6526,162.4656,162.5761,4676.0
2018-06-20 10:55:00,191.33,191.35,191.03,191.25,4800.0,162.6016,162.6186,162.3467,162.5336,4800.0
2018-06-20 11:00:00,191.23,191.23,191.01,191.08,11700.0,162.5166,162.5166,162.3297,162.3892,11700.0
2018-06-20 11:05:00,191.13,191.28,191.06,191.2,13307.0,162.4317,162.5591,162.3722,162.4911,13307.0
2018-06-20 11:10:00,191.28,191.36,191.18,191.3,7615.0,162.5591,162.6271,162.4741,162.5761,7615.0
2018-06-20 11:15:00,191.37,191.37,191.02,191.05,3224.0,162.6356,162.6356,162.3382,162.3637,3224.0
2018-06-20 11:20:00,191.1,191.26,191.07,191.13,11356.0,162.4062,162.5421,162.3807,162.4317,11356.0
2018-06-20 11:25:00,191.22,191.32,191.22,191.27,2804.0,162.5081,162.5931,162.5081,162.5506,2804.0
2018-06-20 11:30:00,191.33,191.33,191.07,191.09,4244.0,162.6016,162.6016,162.3807,162.3977,4244.0
2018-06-20 11:35:00,191.12,191.16,191.04,191.09,7261.0,162.4232,162.4571,162.3552,162.3977,7261.0
2018-06-20 11:40:00,191.07,191.11,191.04,191.07,7917.0,162.3807,162.4147,162.3552,162.3807,7917.0
2018-06-20 11:45:00,191.05,191.09,190.77,190.85,9555.0,162.3637,162.3977,162.1257,162.1937,9555.0
2018-06-20 11:50:00,190.89,191.04,190.84,191.04,9850.0,162.2277,162.3552,162.1852,162.3552,9850.0
2018-06-20 11:55:00,191.03,191.33,190.95,191.33,7900.0,162.3467,162.6016,162.2787,162.6016,7900.0
2018-06-20 12:00:00,191.32,191.53,191.32,191.53,3826.0,162.5931,162.7716,162.5931,162.7716,3826.0
2018-06-20 12:05:00,191.51,191.7,191.46,191.5,4568.0,162.7546,162.9161,162.7121,162.7461,4568.0
2018-06-20 12:10:00,191.46,191.57,191.4,191.51,5302.0,162.7121,162.8056,162.6611,162.7546,5302.0
2018-06-20 12:15:00,191.55,191.67,191.55,191.62,2100.0,162.7886,162.8906,162.7886,162.8481,2100.0
2018-06-20 12:20:00,191.6,191.6,191.34,191.39,9097.0,162.8311,162.8311,162.6101,162.6526,9097.0
2018-06-20 12:25:00,191.37,191.46,191.36,191.46,7927.0,162.6356,162.7121,162.6271,162.7121,7927.0
2018-06-20 12:30:00,191.45,191.47,191.38,191.45,5182.0,162.7036,162.7206,162.6441,162.7036,5182.0
2018-06-20 12:35:00,191.42,191.49,191.36,191.36,4952.0,162.6781,162.7376,162.6271,162.6271,4952.0
2018-06-20 12:40:00,191.36,191.46,191.35,191.43,4378.0,162.6271,162.7121,162.6186,162.6866,4378.0
2018-06-20 12:45:00,191.41,191.45,191.36,191.45,2962.0,162.6696,162.7036,162.6271,162.7036,2962.0
2018-06-20 12:50:00,191.42,191.47,191.39,191.4,1628.0,162.6781,162.7206,162.6526,162.6611,1628.0
2018-06-20 12:55:00,191.42,191.49,191.39,191.48,4215.0,162.6781,162.7376,162.6526,162.7291,4215.0
2018-06-20 13:00:00,191.54,191.54,191.41,191.43,3664.0,162.7801,162.7801,162.6696,162.6866,3664.0
2018-06-20 13:05:00,191.42,191.44,191.36,191.36,3200.0,162.6781,162.6951,162.6271,162.6271,3200.0
2018-06-20 13:10:00,191.34,191.37,191.16,191.23,4592.0,162.6101,162.6356,162.4571,162.5166,4592.0
2018-06-20 13:15:00,191.3,191.41,191.29,191.37,4077.0,162.5761,162.6696,162.5676,162.6356,4077.0
2018-06-20 13:20:00,191.36,191.4,191.2,191.27,6291.0,162.6271,162.6611,162.4911,162.5506,6291.0
2018-06-20 13:25:00,191.24,191.27,191.11,191.13,3336.0,162.5251,162.5506,162.4147,162.4317,3336.0
2018-06-20 13:30:00,191.15,191.17,191.04,191.07,2086.0,162.4486,162.4656,162.3552,162.3807,2086.0
2018-06-20 13:35:00,191.12,191.14,191.05,191.11,5758.0,162.4232,162.4402,162.3637,162.4147,5758.0
2018-06-20 13:40:00,191.11,191.16,191.0,191.15,4230.0,162.4147,162.4571,162.3212,162.4486,4230.0
2018-06-20 13:45:00,191.15,191.2,191.1,191.1,9809.0,162.4486,162.4911,162.4062,162.4062,9809.0
2018-06-20 13:50:00,191.08,191.3,191.08,191.23,8830.0,162.3892,162.5761,162.3892,162.5166,8830.0
2018-06-20 13:55:00,191.27,191.32,191.21,191.31,2952.0,162.5506,162.5931,162.4996,162.5846,2952.0
2018-06-20 14:00:00,191.32,191.43,191.27,191.33,10624.0,162.5931,162.6866,162.5506,162.6016,10624.0
2018-06-20 14:05:00,191.32,191.5,191.32,191.5,5266.0,162.5931,162.7461,162.5931,162.7461,5266.0
2018-06-20 14:10:00,191.51,191.64,191.5,191.63,10160.0,162.7546,162.8651,162.7461,162.8566,10160.0
2018-06-20 14:15:00,191.66,191.71,191.61,191.62,11180.0,162.8821,162.9246,162.8396,162.8481,11180.0
2018-06-20 14:20:00,191.65,191.65,191.59,191.65,3673.0,162.8736,162.8736,162.8226,162.8736,3673.0
2018-06-20 14:25:00,191.67,191.7,191.55,191.64,7571.0,162.8906,162.9161,162.7886,162.8651,7571.0
2018-06-20 14:30:00,191.61,191.67,191.59,191.59,8710.0,162.8396,162.8906,162.8226,162.8226,8710.0
2018-06-20 14:35:00,191.61,191.61,191.49,191.54,7511.0,162.8396,162.8396,162.7376,162.7801,7511.0
2018-06-20 14:40:00,191.52,191.52,191.16,191.29,10168.0,162.7631,162.7631,162.4571,162.5676,10168.0
2018-06-20 14:45:00,191.34,191.47,191.32,191.42,2552.0,162.6101,162.7206,162.5931,162.6781,2552.0
2018-06-20 14:50:00,191.46,191.5,191.43,191.49,6698.0,162.7121,162.7461,162.6866,162.7376,6698.0
2018-06-20 14:55:00,191.5,191.54,191.34,191.34,25343.0,162.7461,162.7801,162.6101,162.6101,25343.0
2018-06-20 15:00:00,191.34,191.45,191.32,191.4,14421.0,162.6101,162.7036,162.5931,162.6611,14421.0
2018-06-20 15:05:00,191.41,191.44,191.3,191.44,8558.0,162.6696,162.6951,162.5761,162.6951,8558.0
2018-06-20 15:10:00,191.44,191.58,191.41,191.57,10985.0,162.6951,162.8141,162.6696,162.8056,10985.0
2018-06-20 15:15:00,191.57,191.68,191.53,191.64,14208.0,162.8056,162.8991,162.7716,162.8651,14208.0
2018-06-20 15:20:00,191.64,191.72,191.59,191.62,13139.0,162.8651,162.9331,162.8226,162.8481,13139.0
2018-06-20 15:25:00,191.64,191.75,191.64,191.72,5636.0,162.8651,162.9586,162.8651,162.9331,5636.0
2018-06-20 15:30:00,191.72,191.76,191.69,191.76,11912.0,162.9331,162.9671,162.9076,162.9671,11912.0
2018-06-20 15:35:00,191.76,191.76,191.65,191.67,11506.0,162.9671,162.9671,162.8736,162.8906,11506.0
2018-06-20 15:40:00,191.65,191.66,191.42,191.44,15433.0,162.8736,162.8821,162.6781,162.6951,15433.0
2018-06-20 15:45:00,191.43,191.45,191.39,191.39,20863.0,162.6866,162.7036,162.6526,162.6526,20863.0
2018-06-20 15:50:00,191.4,191.4,191.26,191.37,22494.0,162.6611,162.6611,162.5421,162.6356,22494.0
2018-06-20 15:55:00,191.37,191.5,191.3,191.4,81790.0,162.6356,162.7461,162.5761,162.6611,81790.0
2018-06-21 09:30:00,190.44,191.66,189.11,189.52,55456.0,161.8453,162.8821,160.715,161.0634,55456.0
2018-06-21 09:35:00,189.49,189.56,188.0,188.31,38968.0,161.0379,161.0974,159.7716,160.0351,38968.0
2018-06-21 09:40:00,188.31,188.44,187.51,188.42,34129.0,160.0351,160.1456,159.3552,160.1286,34129.0
2018-06-21 09:45:00,188.39,188.99,188.05,188.56,25941.0,160.1031,160.613,159.8141,160.2475,25941.0
2018-06-21 09:50:00,188.46,188.48,187.87,188.16,13757.0,160.1626,160.1796,159.6611,159.9076,13757.0
2018-06-21 09:55:00,188.24,188.37,187.94,188.25,6175.0,159.9756,160.0861,159.7206,159.9841,6175.0
2018-06-21 10:00:00,188.11,188.33,187.88,188.09,14043.0,159.8651,160.0521,159.6696,159.8481,14043.0
2018-06-21 10:05:00,188.22,188.37,187.74,187.8,41622.0,159.9586,160.0861,159.5507,159.6017,41622.0
2018-06-21 10:10:00,187.85,188.25,187.81,188.14,25250.0,159.6441,159.9841,159.6102,159.8906,25250.0
2018-06-21 10:15:00,188.14,188.14,187.59,187.65,21123.0,159.8906,159.8906,159.4232,159.4742,21123.0
2018-06-21 10:20:00,187.62,187.67,187.38,187.48,38109.0,159.4487,159.4912,159.2447,159.3297,38109.0
2018-06-21 10:25:00,187.5,187.73,187.41,187.73,12655.0,159.3467,159.5422,159.2702,159.5422,12655.0
2018-06-21 10:30:00,187.68,187.74,187.58,187.65,18233.0,159.4997,159.5507,159.4147,159.4742,18233.0
2018-06-21 10:35:00,187.65,187.66,187.46,187.49,15048.0,159.4742,159.4827,159.3127,159.3382,15048.0
2018-06-21 10:40:00,187.49,187.59,187.41,187.43,14058.0,159.3382,159.4232,159.2702,159.2872,14058.0
2018-06-21 10:45:00,187.49,187.74,187.31,187.59,16885.0,159.3382,159.5507,159.1852,159.4232,16885.0
2018-06-21 10:50:00,187.53,187.58,187.41,187.43,37003.0,159.3722,159.4147,159.2702,159.2872,37003.0
2018-06-21 10:55:00,187.45,187.64,187.45,187.59,66464.0,159.3042,159.4657,159.3042,159.4232,66464.0
2018-06-21 11:00:00,187.61,187.95,187.58,187.69,46456.0,159.4402,159.7291,159.4147,159.5082,46456.0
2018-06-21 11:05:00,187.65,187.72,187.47,187.59,40627.0,159.4742,159.5337,159.3212,159.4232,40627.0
2018-06-21 11:10:00,187.56,187.69,187.4,187.65,37725.0,159.3977,159.5082,159.2617,159.4742,37725.0
2018-06-21 11:15:00,187.68,187.93,187.63,187.93,36289.0,159.4997,159.7121,159.4572,159.7121,36289.0
2018-06-21 11:20:00,188.02,188.84,188.02,188.65,66591.0,159.7886,160.4855,159.7886,160.324,66591.0
2018-06-21 11:25:00,188.63,188.65,188.07,188.27,70789.0,160.307,160.324,159.8311,160.0011,70789.0
2018-06-21 11:30:00,188.25,188.41,188.25,188.35,18660.0,159.9841,160.1201,159.9841,160.0691,18660.0
2018-06-21 11:35:00,188.38,188.38,188.23,188.34,16206.0,160.0946,160.0946,159.9671,160.0606,16206.0
2018-06-21 11:40:00,188.32,188.38,188.29,188.34,15818.0,160.0436,160.0946,160.0181,160.0606,15818.0
2018-06-21 11:45:00,188.38,188.38,187.98,188.3,10475.0,160.0946,160.0946,159.7546,160.0266,10475.0
2018-06-21 11:50:00,188.28,188.37,188.14,188.37,7340.0,160.0096,160.0861,159.8906,160.0861,7340.0
2018-06-21 11:55:00,188.35,188.38,188.14,188.16,95838.0,160.0691,160.0946,159.8906,159.9076,95838.0
2018-06-21 12:00:00,188.13,188.34,188.07,188.07,9382.0,159.8821,160.0606,159.8311,159.8311,9382.0
2018-06-21 12:05:00,188.07,188.36,188.06,188.11,21385.0,159.8311,160.0776,159.8226,159.8651,21385.0
2018-06-21 12:10:00,188.09,188.18,187.85,187.85,13916.0,159.8481,159.9246,159.6441,159.6441,13916.0
2018-06-21 12:15:00,187.88,187.89,187.75,187.75,78776.0,159.6696,159.6781,159.5592,159.5592,78776.0
2018-06-21 12:20:00,187.77,188.17,187.77,188.13,18263.0,159.5762,159.9161,159.5762,159.8821,18263.0
2018-06-21 12:25:00,188.16,188.3,188.1,188.14,13317.0,159.9076,160.0266,159.8566,159.8906,13317.0
2018-06-21 12:30:00,188.16,188.24,187.78,187.82,16098.0,159.9076,159.9756,159.5847,159.6187,16098.0
2018-06-21 12:35:00,187.83,187.86,187.59,187.68,19780.0,159.6272,159.6526,159.4232,159.4997,19780.0
2018-06-21 12:40:00,187.67,187.72,187.63,187.68,24366.0,159.4912,159.5337,159.4572,159.4997,24366.0
2018-06-21 12:45:00,187.69,188.08,187.42,188.05,21114.0,159.5082,159.8396,159.2787,159.8141,21114.0
2018-06-21 12:50:00,188.09,188.12,187.89,187.98,12845.0,159.8481,159.8736,159.6781,159.7546,12845.0
2018-06-21 12:55:00,188.0,188.01,187.84,187.98,12388.0,159.7716,159.7801,159.6356,159.7546,12388.0
2018-06-21 13:00:00,187.97,188.04,187.9,187.95,12670.0,159.7461,159.8056,159.6866,159.7291,12670.0
2018-06-21 13:05:00,187.92,187.93,187.79,187.89,17044.0,159.7036,159.7121,159.5932,159.6781,17044.0
2018-06-21 13:10:00,187.88,187.97,187.87,187.91,9362.0,159.6696,159.7461,159.6611,159.6951,9362.0
2018-06-21 13:15:00,187.93,188.12,187.93,188.1,15185.0,159.7121,159.8736,159.7121,159.8566,15185.0
2018-06-21 13:20:00,188.13,188.33,188.13,188.15,15677.0,159.8821,160.0521,159.8821,159.8991,15677.0
2018-06-21 13:25:00,188.13,188.23,188.09,188.17,13239.0,159.8821,159.9671,159.8481,159.9161,13239.0
2018-06-21 13:30:00,188.21,188.38,188.15,188.25,13122.0,159.9501,160.0946,159.8991,159.9841,13122.0
2018-06-21 13:35:00,188.26,188.47,188.26,188.46,9285.0,159.9926,160.1711,159.9926,160.1626,9285.0
2018-06-21 13:40:00,188.44,188.44,188.28,188.34,12297.0,160.1456,160.1456,160.0096,160.0606,12297.0
2018-06-21 13:45:00,188.34,188.48,188.26,188.37,10400.0,160.0606,160.1796,159.9926,160.0861,10400.0
2018-06-21 13:50:00,188.39,188.47,188.3,188.44,11741.0,160.1031,160.1711,160.0266,160.1456,11741.0
2018-06-21 13:55:00,188.44,188.45,188.3,188.38,18206.0,160.1456,160.1541,160.0266,160.0946,18206.0
2018-06-21 14:00:00,188.37,188.52,188.3,188.5,16339.0,160.0861,160.2135,160.0266,160.1965,16339.0
2018-06-21 14:05:00,188.5,188.59,188.43,188.58,15132.0,160.1965,160.273,160.1371,160.2645,15132.0
2018-06-21 14:10:00,188.6,188.7,188.6,188.66,5713.0,160.2815,160.3665,160.2815,160.3325,5713.0
2018-06-21 14:15:00,188.62,188.68,188.47,188.49,11180.0,160.2985,160.3495,160.1711,160.1881,11180.0
2018-06-21 14:20:00,188.5,188.53,188.37,188.41,10361.0,160.1965,160.222,160.0861,160.1201,10361.0
2018-06-21 14:25:00,188.37,188.49,188.17,188.19,12550.0,160.0861,160.1881,159.9161,159.9331,12550.0
2018-06-21 14:30:00,188.28,188.29,188.17,188.2,10804.0,160.0096,160.0181,159.9161,159.9416,10804.0
2018-06-21 14:35:00,188.19,188.33,188.14,188.16,12478.0,159.9331,160.0521,159.8906,159.9076,12478.0
2018-06-21 14:40:00,188.17,188.18,188.01,188.01,8924.0,159.9161,159.9246,159.7801,159.7801,8924.0
2018-06-21 14:45:00,188.0,188.19,187.98,188.19,13579.0,159.7716,159.9331,159.7546,159.9331,13579.0
2018-06-21 14:50:00,188.18,188.22,188.13,188.22,14204.0,159.9246,159.9586,159.8821,159.9586,14204.0
2018-06-21 14:55:00,188.19,188.26,188.08,188.08,25226.0,159.9331,159.9926,159.8396,159.8396,25226.0
2018-06-21 15:00:00,188.08,188.17,188.01,188.12,23208.0,159.8396,159.9161,159.7801,159.8736,23208.0
2018-06-21 15:05:00,188.13,188.38,188.0,188.33,43579.0,159.8821,160.0946,159.7716,160.0521,43579.0
2018-06-21 15:10:00,188.32,188.48,188.21,188.48,22621.0,160.0436,160.1796,159.9501,160.1796,22621.0
2018-06-21 15:15:00,188.48,188.49,188.25,188.25,23679.0,160.1796,160.1881,159.9841,159.9841,23679.0
2018-06-21 15:20:00,188.26,188.33,188.02,188.33,103823.0,159.9926,160.0521,159.7886,160.0521,103823.0
2018-06-21 15:25:00,188.26,188.83,188.24,188.8,15135.0,159.9926,160.477,159.9756,160.4515,15135.0
2018-06-21 15:30:00,188.75,188.75,188.5,188.59,24032.0,160.409,160.409,160.1965,160.273,24032.0
2018-06-21 15:35:00,188.58,188.61,188.41,188.5,29888.0,160.2645,160.29,160.1201,160.1965,29888.0
2018-06-21 15:40:00,188.5,188.53,188.1,188.5,37307.0,160.1965,160.222,159.8566,160.1965,37307.0
2018-06-21 15:45:00,188.45,188.55,188.36,188.55,32412.0,160.1541,160.239,160.0776,160.239,32412.0
2018-06-21 15:50:00,188.54,188.6,188.41,188.41,49028.0,160.2305,160.2815,160.1201,160.1201,49028.0
2018-06-21 15:55:00,188.42,188.56,188.28,188.39,72067.0,160.1286,160.2475,160.0096,160.1031,72067.0
2018-06-22 09:30:00,190.1,190.14,189.0,189.23,32182.0,161.5563,161.5903,160.6215,160.8169,32182.0
2018-06-22 09:35:00,189.2,189.2,188.5,188.62,6769.0,160.7914,160.7914,160.1965,160.2985,6769.0
2018-06-22 09:40:00,188.5,188.52,187.71,187.72,50848.0,160.1965,160.2135,159.5252,159.5337,50848.0
2018-06-22 09:45:00,187.72,187.96,187.46,187.96,8598.0,159.5337,159.7376,159.3127,159.7376,8598.0
2018-06-22 09:50:00,187.96,188.39,187.88,188.32,16900.0,159.7376,160.1031,159.6696,160.0436,16900.0
2018-06-22 09:55:00,188.24,188.65,188.23,188.64,9240.0,159.9756,160.324,159.9671,160.3155,9240.0
2018-06-22 10:00:00,188.64,189.09,188.64,188.88,5528.0,160.3155,160.698,160.3155,160.5195,5528.0
2018-06-22 10:05:00,189.12,189.14,189.01,189.03,4200.0,160.7235,160.7405,160.63,160.647,4200.0
2018-06-22 10:10:00,189.02,189.22,188.96,189.22,4497.0,160.6385,160.8084,160.5875,160.8084,4497.0
2018-06-22 10:15:00,189.16,189.33,188.94,189.33,11441.0,160.7574,160.9019,160.5705,160.9019,11441.0
2018-06-22 10:20:00,189.34,189.63,189.22,189.51,7330.0,160.9104,161.1569,160.8084,161.0549,7330.0
2018-06-22 10:25:00,189.63,189.63,188.97,189.25,17507.0,161.1569,161.1569,160.596,160.8339,17507.0
2018-06-22 10:30:00,189.3,189.66,189.24,189.65,6558.0,160.8764,161.1824,160.8254,161.1739,6558.0
2018-06-22 10:35:00,189.64,189.64,189.21,189.22,10108.0,161.1654,161.1654,160.7999,160.8084,10108.0
2018-06-22 10:40:00,189.26,189.54,189.26,189.54,6889.0,160.8424,161.0804,160.8424,161.0804,6889.0
2018-06-22 10:45:00,189.58,189.68,189.39,189.62,11584.0,161.1144,161.1994,160.9529,161.1484,11584.0
2018-06-22 10:50:00,189.58,189.64,189.46,189.64,14382.0,161.1144,161.1654,161.0124,161.1654,14382.0
2018-06-22 10:55:00,189.65,189.67,189.44,189.49,8627.0,161.1739,161.1909,160.9954,161.0379,8627.0
2018-06-22 11:00:00,189.49,189.67,189.43,189.65,13021.0,161.0379,161.1909,160.9869,161.1739,13021.0
2018-06-22 11:05:00,189.64,189.71,189.52,189.52,5980.0,161.1654,161.2249,161.0634,161.0634,5980.0
2018-06-22 11:10:00,189.5,189.64,189.39,189.58,11167.0,161.0464,161.1654,160.9529,161.1144,11167.0
2018-06-22 11:15:00,189.54,189.7,189.51,189.67,7170.0,161.0804,161.2164,161.0549,161.1909,7170.0
2018-06-22 11:20:00,189.67,189.67,189.52,189.56,18128.0,161.1909,161.1909,161.0634,161.0974,18128.0
2018-06-22 11:25:00,189.54,189.73,189.49,189.73,6845.0,161.0804,161.2419,161.0379,161.2419,6845.0
2018-06-22 11:30:00,189.68,189.73,189.53,189.58,5698.0,161.1994,161.2419,161.0719,161.1144,5698.0
2018-06-22 11:35:00,189.59,189.72,189.59,189.7,3889.0,161.1229,161.2334,161.1229,161.2164,3889.0
2018-06-22 11:40:00,189.64,189.7,189.54,189.69,10080.0,161.1654,161.2164,161.0804,161.2079,10080.0
2018-06-22 11:45:00,189.71,189.71,189.54,189.59,7007.0,161.2249,161.2249,161.0804,161.1229,7007.0
2018-06-22 11:50:00,189.63,189.71,189.56,189.64,13461.0,161.1569,161.2249,161.0974,161.1654,13461.0
2018-06-22 11:55:00,189.62,189.64,189.24,189.3,31747.0,161.1484,161.1654,160.8254,160.8764,31747.0
2018-06-22 12:00:00,189.31,189.32,189.19,189.23,12764.0,160.8849,160.8934,160.7829,160.8169,12764.0
2018-06-22 12:05:00,189.24,189.24,188.98,189.04,6229.0,160.8254,160.8254,160.6045,160.6555,6229.0
2018-06-22 12:10:00,189.04,189.4,189.04,189.4,6898.0,160.6555,160.9614,160.6555,160.9614,6898.0
2018-06-22 12:15:00,189.34,189.37,189.26,189.3,3503.0,160.9104,160.9359,160.8424,160.8764,3503.0
2018-06-22 12:20:00,189.25,189.25,189.11,189.11,6768.0,160.8339,160.8339,160.715,160.715,6768.0
2018-06-22 12:25:00,189.15,189.17,189.07,189.07,4970.0,160.749,160.7659,160.681,160.681,4970.0
2018-06-22 12:30:00,189.11,189.11,188.7,188.76,9244.0,160.715,160.715,160.3665,160.4175,9244.0
2018-06-22 12:35:00,188.77,188.94,188.76,188.9,6523.0,160.426,160.5705,160.4175,160.5365,6523.0
2018-06-22 12:40:00,188.91,189.07,188.85,189.07,23404.0,160.545,160.681,160.494,160.681,23404.0
2018-06-22 12:45:00,189.04,189.11,188.97,189.03,3331.0,160.6555,160.715,160.596,160.647,3331.0
2018-06-22 12:50:00,189.01,189.17,189.01,189.06,3700.0,160.63,160.7659,160.63,160.6725,3700.0
2018-06-22 12:55:00,189.1,189.16,189.04,189.14,5300.0,160.7065,160.7574,160.6555,160.7405,5300.0
2018-06-22 13:00:00,189.14,189.16,189.12,189.14,5111.0,160.7405,160.7574,160.7235,160.7405,5111.0
2018-06-22 13:05:00,189.14,189.21,189.13,189.19,7317.0,160.7405,160.7999,160.732,160.7829,7317.0
2018-06-22 13:10:00,189.2,189.42,189.2,189.31,7600.0,160.7914,160.9784,160.7914,160.8849,7600.0
2018-06-22 13:15:00,189.33,189.44,189.25,189.42,7841.0,160.9019,160.9954,160.8339,160.9784,7841.0
2018-06-22 13:20:00,189.4,189.55,189.35,189.36,7328.0,160.9614,161.0889,160.9189,160.9274,7328.0
2018-06-22 13:25:00,189.41,189.48,189.27,189.36,20655.0,160.9699,161.0294,160.8509,160.9274,20655.0
2018-06-22 13:30:00,189.36,189.37,189.09,189.1,20636.0,160.9274,160.9359,160.698,160.7065,20636.0
2018-06-22 13:35:00,189.11,189.45,189.09,189.45,28304.0,160.715,161.0039,160.698,161.0039,28304.0
2018-06-22 13:40:00,189.44,189.66,189.43,189.57,5191.0,160.9954,161.1824,160.9869,161.1059,5191.0
2018-06-22 13:45:00,189.57,189.57,189.42,189.53,3676.0,161.1059,161.1059,160.9784,161.0719,3676.0
2018-06-22 13:50:00,189.5,189.6,189.48,189.6,4385.0,161.0464,161.1314,161.0294,161.1314,4385.0
2018-06-22 13:55:00,189.61,189.66,189.59,189.6,10348.0,161.1399,161.1824,161.1229,161.1314,10348.0
2018-06-22 14:00:00,189.65,189.84,189.65,189.77,5300.0,161.1739,161.3353,161.1739,161.2759,5300.0
2018-06-22 14:05:00,189.74,189.74,189.55,189.59,7302.0,161.2504,161.2504,161.0889,161.1229,7302.0
2018-06-22 14:10:00,189.61,189.72,189.42,189.42,8939.0,161.1399,161.2334,160.9784,160.9784,8939.0
2018-06-22 14:15:00,189.45,189.47,189.29,189.39,10566.0,161.0039,161.0209,160.8679,160.9529,10566.0
2018-06-22 14:20:00,189.42,189.42,189.2,189.2,7727.0,160.9784,160.9784,160.7914,160.7914,7727.0
2018-06-22 14:25:00,189.2,189.65,189.2,189.63,13119.0,160.7914,161.1739,160.7914,161.1569,13119.0
2018-06-22 14:30:00,189.59,189.64,189.38,189.42,8281.0,161.1229,161.1654,160.9444,160.9784,8281.0
2018-06-22 14:35:00,189.45,189.54,189.39,189.5,4522.0,161.0039,161.0804,160.9529,161.0464,4522.0
2018-06-22 14:40:00,189.5,189.59,189.49,189.51,8093.0,161.0464,161.1229,161.0379,161.0549,8093.0
2018-06-22 14:45:00,189.57,189.85,189.57,189.75,9633.0,161.1059,161.3438,161.1059,161.2589,9633.0
2018-06-22 14:50:00,189.8,189.86,189.77,189.81,9059.0,161.3014,161.3523,161.2759,161.3099,9059.0
2018-06-22 14:55:00,189.87,189.88,189.8,189.82,10641.0,161.3608,161.3693,161.3014,161.3184,10641.0
2018-06-22 15:00:00,189.82,189.92,189.82,189.91,12583.0,161.3184,161.4033,161.3184,161.3948,12583.0
2018-06-22 15:05:00,189.92,189.92,189.34,189.56,63097.0,161.4033,161.4033,160.9104,161.0974,63097.0
2018-06-22 15:10:00,189.56,189.79,189.56,189.58,19173.0,161.0974,161.2929,161.0974,161.1144,19173.0
2018-06-22 15:15:00,189.58,189.6,189.47,189.56,9200.0,161.1144,161.1314,161.0209,161.0974,9200.0
2018-06-22 15:20:00,189.58,189.65,189.56,189.59,10622.0,161.1144,161.1739,161.0974,161.1229,10622.0
2018-06-22 15:25:00,189.63,189.89,189.63,189.89,14096.0,161.1569,161.3778,161.1569,161.3778,14096.0
2018-06-22 15:30:00,189.88,189.9,189.81,189.82,18745.0,161.3693,161.3863,161.3099,161.3184,18745.0
2018-06-22 15:35:00,189.82,189.83,189.65,189.78,16453.0,161.3184,161.3268,161.1739,161.2844,16453.0
2018-06-22 15:40:00,189.78,189.92,189.77,189.82,36549.0,161.2844,161.4033,161.2759,161.3184,36549.0
2018-06-22 15:45:00,189.81,189.9,189.77,189.77,21466.0,161.3099,161.3863,161.2759,161.2759,21466.0
2018-06-22 15:50:00,189.76,189.8,189.69,189.72,28770.0,161.2674,161.3014,161.2079,161.2334,28770.0
2018-06-22 15:55:00,189.72,189.79,189.24,189.38,79946.0,161.2334,161.2929,160.8254,160.9444,79946.0
2018-06-25 09:30:00,188.26,189.25,187.7,188.06,33765.0,159.9926,160.8339,159.5167,159.8226,33765.0
2018-06-25 09:35:00,188.35,188.9,188.15,188.69,4826.0,160.0691,160.5365,159.8991,160.358,4826.0
2018-06-25 09:40:00,188.76,188.88,188.54,188.73,14525.0,160.4175,160.5195,160.2305,160.392,14525.0
2018-06-25 09:45:00,188.75,188.75,187.61,187.61,9410.0,160.409,160.409,159.4402,159.4402,9410.0
2018-06-25 09:50:00,187.55,187.6,187.23,187.51,10540.0,159.3892,159.4317,159.1172,159.3552,10540.0
2018-06-25 09:55:00,187.5,187.89,187.44,187.86,9070.0,159.3467,159.6781,159.2957,159.6526,9070.0
2018-06-25 10:00:00,187.77,187.97,187.58,187.65,9186.0,159.5762,159.7461,159.4147,159.4742,9186.0
2018-06-25 10:05:00,187.61,187.76,187.41,187.53,10029.0,159.4402,159.5677,159.2702,159.3722,10029.0
2018-06-25 10:10:00,187.52,187.63,187.25,187.25,5517.0,159.3637,159.4572,159.1342,159.1342,5517.0
2018-06-25 10:15:00,187.18,187.49,187.04,187.41,10306.0,159.0747,159.3382,158.9558,159.2702,10306.0
2018-06-25 10:20:00,187.43,187.45,187.2,187.35,9532.0,159.2872,159.3042,159.0917,159.2192,9532.0
2018-06-25 10:25:00,187.36,187.72,187.36,187.59,4278.0,159.2277,159.5337,159.2277,159.4232,4278.0
2018-06-25 10:30:00,187.61,188.19,187.57,188.16,12686.0,159.4402,159.9331,159.4062,159.9076,12686.0
2018-06-25 10:35:00,188.17,188.92,188.16,188.92,11393.0,159.9161,160.5535,159.9076,160.5535,11393.0
2018-06-25 10:40:00,188.94,189.49,188.85,189.49,11688.0,160.5705,161.0379,160.494,161.0379,11688.0
2018-06-25 10:45:00,189.58,189.84,189.46,189.77,21421.0,161.1144,161.3353,161.0124,161.2759,21421.0
2018-06-25 10:50:00,189.75,190.12,189.75,189.77,20036.0,161.2589,161.5733,161.2589,161.2759,20036.0
2018-06-25 10:55:00,189.78,189.78,189.46,189.58,6420.0,161.2844,161.2844,161.0124,161.1144,6420.0
2018-06-25 11:00:00,189.5,189.56,189.18,189.25,7391.0,161.0464,161.0974,160.7744,160.8339,7391.0
2018-06-25 11:05:00,189.25,189.5,189.25,189.27,11347.0,160.8339,161.0464,160.8339,160.8509,11347.0
2018-06-25 11:10:00,189.23,189.54,189.21,189.39,9751.0,160.8169,161.0804,160.7999,160.9529,9751.0
2018-06-25 11:15:00,189.45,189.51,189.23,189.23,6273.0,161.0039,161.0549,160.8169,160.8169,6273.0
2018-06-25 11:20:00,189.17,189.18,188.73,188.75,6166.0,160.7659,160.7744,160.392,160.409,6166.0
2018-06-25 11:25:00,188.82,188.95,188.8,188.86,4537.0,160.4685,160.579,160.4515,160.5025,4537.0
2018-06-25 11:30:00,188.92,188.92,188.6,188.62,7796.0,160.5535,160.5535,160.2815,160.2985,7796.0
2018-06-25 11:35:00,188.48,188.6,188.44,188.47,11853.0,160.1796,160.2815,160.1456,160.1711,11853.0
2018-06-25 11:40:00,188.42,188.91,188.4,188.85,7559.0,160.1286,160.545,160.1116,160.494,7559.0
2018-06-25 11:45:00,188.87,189.5,188.87,189.5,9293.0,160.511,161.0464,160.511,161.0464,9293.0
2018-06-25 11:50:00,189.5,189.58,189.24,189.25,5582.0,161.0464,161.1144,160.8254,160.8339,5582.0
2018-06-25 11:55:00,189.22,189.31,189.07,189.18,7444.0,160.8084,160.8849,160.681,160.7744,7444.0
2018-06-25 12:00:00,189.06,189.07,188.72,188.72,17252.0,160.6725,160.681,160.3835,160.3835,17252.0
2018-06-25 12:05:00,188.74,188.74,188.45,188.48,9084.0,160.4005,160.4005,160.1541,160.1796,9084.0
2018-06-25 12:10:00,188.44,188.59,188.25,188.58,9584.0,160.1456,160.273,159.9841,160.2645,9584.0
2018-06-25 12:15:00,188.56,188.85,188.49,188.82,7529.0,160.2475,160.494,160.1881,160.4685,7529.0
2018-06-25 12:20:00,188.83,189.14,188.77,189.14,6584.0,160.477,160.7405,160.426,160.7405,6584.0
2018-06-25 12:25:00,189.07,189.4,189.07,189.4,5836.0,160.681,160.9614,160.681,160.9614,5836.0
2018-06-25 12:30:00,189.41,189.46,189.03,189.16,10279.0,160.9699,161.0124,160.647,160.7574,10279.0
2018-06-25 12:35:00,189.22,189.26,188.85,188.91,8430.0,160.8084,160.8424,160.494,160.545,8430.0
2018-06-25 12:40:00,188.96,189.24,188.94,189.13,8815.0,160.5875,160.8254,160.5705,160.732,8815.0
2018-06-25 12:45:00,189.1,189.14,188.93,188.96,5268.0,160.7065,160.7405,160.562,160.5875,5268.0
2018-06-25 12:50:00,189.06,189.33,189.06,189.23,4714.0,160.6725,160.9019,160.6725,160.8169,4714.0
2018-06-25 12:55:00,189.25,189.36,189.14,189.2,10689.0,160.8339,160.9274,160.7405,160.7914,10689.0
2018-06-25 13:00:00,189.21,189.21,188.31,188.47,24455.0,160.7999,160.7999,160.0351,160.1711,24455.0
2018-06-25 13:05:00,188.59,188.83,188.58,188.73,10034.0,160.273,160.477,160.2645,160.392,10034.0
2018-06-25 13:10:00,188.76,188.76,188.58,188.64,5514.0,160.4175,160.4175,160.2645,160.3155,5514.0
2018-06-25 13:15:00,188.65,188.71,188.38,188.48,8239.0,160.324,160.375,160.0946,160.1796,8239.0
2018-06-25 13:20:00,188.4,188.62,188.39,188.54,12149.0,160.1116,160.2985,160.1031,160.2305,12149.0
2018-06-25 13:25:00,188.55,188.76,188.55,188.68,4841.0,160.239,160.4175,160.239,160.3495,4841.0
2018-06-25 13:30:00,188.66,189.0,188.66,188.93,5682.0,160.3325,160.6215,160.3325,160.562,5682.0
2018-06-25 13:35:00,188.88,189.04,188.87,189.04,3733.0,160.5195,160.6555,160.511,160.6555,3733.0
2018-06-25 13:40:00,188.98,189.12,188.92,189.03,9129.0,160.6045,160.7235,160.5535,160.647,9129.0
2018-06-25 13:45:00,189.1,189.47,189.1,189.41,7715.0,160.7065,161.0209,160.7065,160.9699,7715.0
2018-06-25 13:50:00,189.4,189.54,189.34,189.42,6501.0,160.9614,161.0804,160.9104,160.9784,6501.0
2018-06-25 13:55:00,189.41,189.57,189.33,189.57,10451.0,160.9699,161.1059,160.9019,161.1059,10451.0
2018-06-25 14:00:00,189.51,189.63,189.15,189.16,8615.0,161.0549,161.1569,160.749,160.7574,8615.0
2018-06-25 14:05:00,189.11,189.24,189.02,189.12,9692.0,160.715,160.8254,160.6385,160.7235,9692.0
2018-06-25 14:10:00,189.12,189.16,189.08,189.14,5895.0,160.7235,160.7574,160.6895,160.7405,5895.0
2018-06-25 14:15:00,189.13,189.13,188.99,189.0,8510.0,160.732,160.732,160.613,160.6215,8510.0
2018-06-25 14:20:00,189.01,189.04,188.8,188.9,9986.0,160.63,160.6555,160.4515,160.5365,9986.0
2018-06-25 14:25:00,188.9,189.09,188.87,189.04,7947.0,160.5365,160.698,160.511,160.6555,7947.0
2018-06-25 14:30:00,189.02,189.03,188.84,188.84,9391.0,160.6385,160.647,160.4855,160.4855,9391.0
2018-06-25 14:35:00,188.87,188.95,188.45,188.45,11109.0,160.511,160.579,160.1541,160.1541,11109.0
2018-06-25 14:40:00,188.41,188.72,188.4,188.72,11211.0,160.1201,160.3835,160.1116,160.3835,11211.0
2018-06-25 14:45:00,188.74,188.74,188.49,188.53,7622.0,160.4005,160.4005,160.1881,160.222,7622.0
2018-06-25 14:50:00,188.53,188.54,188.2,188.21,13468.0,160.222,160.2305,159.9416,159.9501,13468.0
2018-06-25 14:55:00,188.17,188.52,188.14,188.44,6728.0,159.9161,160.2135,159.8906,160.1456,6728.0
2018-06-25 15:00:00,188.46,188.72,188.39,188.66,8533.0,160.1626,160.3835,160.1031,160.3325,8533.0
2018-06-25 15:05:00,188.63,188.63,188.35,188.35,12109.0,160.307,160.307,160.0691,160.0691,12109.0
2018-06-25 15:10:00,188.36,188.47,188.18,188.19,8166.0,160.0776,160.1711,159.9246,159.9331,8166.0
2018-06-25 15:15:00,188.19,188.49,188.1,188.49,14698.0,159.9331,160.1881,159.8566,160.1881,14698.0
2018-06-25 15:20:00,188.48,188.51,188.36,188.48,9796.0,160.1796,160.205,160.0776,160.1796,9796.0
2018-06-25 15:25:00,188.5,188.62,188.42,188.46,16976.0,160.1965,160.2985,160.1286,160.1626,16976.0
2018-06-25 15:30:00,188.48,188.6,188.34,188.57,17353.0,160.1796,160.2815,160.0606,160.256,17353.0
2018-06-25 15:35:00,188.56,189.29,188.5,189.26,23658.0,160.2475,160.8679,160.1965,160.8424,23658.0
2018-06-25 15:40:00,189.25,189.37,189.09,189.14,30128.0,160.8339,160.9359,160.698,160.7405,30128.0
2018-06-25 15:45:00,189.14,189.21,188.95,189.05,38112.0,160.7405,160.7999,160.579,160.664,38112.0
2018-06-25 15:50:00,189.04,189.24,189.03,189.22,35992.0,160.6555,160.8254,160.647,160.8084,35992.0
2018-06-25 15:55:00,189.2,189.48,189.06,189.1,85876.0,160.7914,161.0294,160.6725,160.7065,85876.0
2018-06-26 09:30:00,189.27,189.75,188.51,188.69,19658.0,160.8509,161.2589,160.205,160.358,19658.0
2018-06-26 09:35:00,188.69,189.32,188.6,189.21,10285.0,160.358,160.8934,160.2815,160.7999,10285.0
2018-06-26 09:40:00,189.22,189.52,189.21,189.37,8260.0,160.8084,161.0634,160.7999,160.9359,8260.0
2018-06-26 09:45:00,189.36,189.4,188.78,188.81,9437.0,160.9274,160.9614,160.4345,160.46,9437.0
2018-06-26 09:50:00,188.76,188.76,188.0,188.07,13972.0,160.4175,160.4175,159.7716,159.8311,13972.0
2018-06-26 09:55:00,188.04,188.11,187.85,187.99,12914.0,159.8056,159.8651,159.6441,159.7631,12914.0
2018-06-26 10:00:00,188.03,188.34,187.98,188.28,13188.0,159.7971,160.0606,159.7546,160.0096,13188.0
2018-06-26 10:05:00,188.25,188.52,188.12,188.52,11920.0,159.9841,160.2135,159.8736,160.2135,11920.0
2018-06-26 10:10:00,188.48,188.76,188.48,188.76,10209.0,160.1796,160.4175,160.1796,160.4175,10209.0
2018-06-26 10:15:00,188.76,189.09,188.74,188.99,10763.0,160.4175,160.698,160.4005,160.613,10763.0
2018-06-26 10:20:00,188.99,189.02,188.79,188.89,8875.0,160.613,160.6385,160.443,160.528,8875.0
2018-06-26 10:25:00,188.93,189.14,188.92,188.92,5349.0,160.562,160.7405,160.5535,160.5535,5349.0
2018-06-26 10:30:00,188.89,189.16,188.89,189.09,6426.0,160.528,160.7574,160.528,160.698,6426.0
2018-06-26 10:35:00,189.1,189.1,188.81,188.99,6264.0,160.7065,160.7065,160.46,160.613,6264.0
2018-06-26 10:40:00,188.94,189.28,188.93,189.28,5750.0,160.5705,160.8594,160.562,160.8594,5750.0
2018-06-26 10:45:00,189.29,189.31,188.81,188.92,10751.0,160.8679,160.8849,160.46,160.5535,10751.0
2018-06-26 10:50:00,188.93,189.3,188.93,189.13,4560.0,160.562,160.8764,160.562,160.732,4560.0
2018-06-26 10:55:00,189.14,189.25,189.06,189.16,8600.0,160.7405,160.8339,160.6725,160.7574,8600.0
2018-06-26 11:00:00,189.13,189.27,189.0,189.07,9002.0,160.732,160.8509,160.6215,160.681,9002.0
2018-06-26 11:05:00,189.1,189.14,188.75,188.76,6000.0,160.7065,160.7405,160.409,160.4175,6000.0
2018-06-26 11:10:00,188.81,188.92,188.76,188.77,8596.0,160.46,160.5535,160.4175,160.426,8596.0
2018-06-26 11:15:00,188.73,188.74,188.39,188.4,11098.0,160.392,160.4005,160.1031,160.1116,11098.0
2018-06-26 11:20:00,188.4,188.46,188.26,188.35,9415.0,160.1116,160.1626,159.9926,160.0691,9415.0
2018-06-26 11:25:00,188.34,188.47,188.28,188.32,7894.0,160.0606,160.1711,160.0096,160.0436,7894.0
2018-06-26 11:30:00,188.35,188.44,188.17,188.44,9604.0,160.0691,160.1456,159.9161,160.1456,9604.0
2018-06-26 11:35:00,188.44,188.52,188.05,188.12,9553.0,160.1456,160.2135,159.8141,159.8736,9553.0
2018-06-26 11:40:00,188.12,188.41,188.11,188.29,7270.0,159.8736,160.1201,159.8651,160.0181,7270.0
2018-06-26 11:45:00,188.28,188.36,188.27,188.32,5195.0,160.0096,160.0776,160.0011,160.0436,5195.0
2018-06-26 11:50:00,188.35,188.38,188.28,188.3,5318.0,160.0691,160.0946,160.0096,160.0266,5318.0
2018-06-26 11:55:00,188.29,188.61,188.27,188.61,8346.0,160.0181,160.29,160.0011,160.29,8346.0
2018-06-26 12:00:00,188.6,188.81,188.6,188.65,4369.0,160.2815,160.46,160.2815,160.324,4369.0
2018-06-26 12:05:00,188.58,188.65,188.51,188.6,5785.0,160.2645,160.324,160.205,160.2815,5785.0
2018-06-26 12:10:00,188.6,188.78,188.54,188.72,5562.0,160.2815,160.4345,160.2305,160.3835,5562.0
2018-06-26 12:15:00,188.74,188.77,188.34,188.53,8176.0,160.4005,160.426,160.0606,160.222,8176.0
2018-06-26 12:20:00,188.47,188.5,188.34,188.34,2946.0,160.1711,160.1965,160.0606,160.0606,2946.0
2018-06-26 12:25:00,188.32,188.32,188.05,188.19,9998.0,160.0436,160.0436,159.8141,159.9331,9998.0
2018-06-26 12:30:00,188.2,188.37,188.19,188.37,5648.0,159.9416,160.0861,159.9331,160.0861,5648.0
2018-06-26 12:35:00,188.36,188.37,188.31,188.37,4087.0,160.0776,160.0861,160.0351,160.0861,4087.0
2018-06-26 12:40:00,188.37,188.52,188.18,188.32,8266.0,160.0861,160.2135,159.9246,160.0436,8266.0
2018-06-26 12:45:00,188.36,188.36,188.26,188.34,1903.0,160.0776,160.0776,159.9926,160.0606,1903.0
2018-06-26 12:50:00,188.34,188.38,188.26,188.3,6824.0,160.0606,160.0946,159.9926,160.0266,6824.0
2018-06-26 12:55:00,188.3,188.36,188.23,188.33,5928.0,160.0266,160.0776,159.9671,160.0521,5928.0
2018-06-26 13:00:00,188.3,188.38,188.3,188.33,5860.0,160.0266,160.0946,160.0266,160.0521,5860.0
2018-06-26 13:05:00,188.35,188.53,188.35,188.53,3424.0,160.0691,160.222,160.0691,160.222,3424.0
2018-06-26 13:10:00,188.52,188.55,188.43,188.49,5288.0,160.2135,160.239,160.1371,160.1881,5288.0
2018-06-26 13:15:00,188.6,188.64,188.54,188.63,3887.0,160.2815,160.3155,160.2305,160.307,3887.0
2018-06-26 13:20:00,188.65,188.69,188.51,188.51,8170.0,160.324,160.358,160.205,160.205,8170.0
2018-06-26 13:25:00,188.51,188.57,188.48,188.57,5495.0,160.205,160.256,160.1796,160.256,5495.0
2018-06-26 13:30:00,188.58,188.59,188.42,188.43,6966.0,160.2645,160.273,160.1286,160.1371,6966.0
2018-06-26 13:35:00,188.44,188.49,188.38,188.49,6228.0,160.1456,160.1881,160.0946,160.1881,6228.0
2018-06-26 13:40:00,188.46,188.46,188.32,188.39,5063.0,160.1626,160.1626,160.0436,160.1031,5063.0
2018-06-26 13:45:00,188.36,188.43,188.31,188.39,4200.0,160.0776,160.1371,160.0351,160.1031,4200.0
2018-06-26 13:50:00,188.4,188.46,188.37,188.45,7236.0,160.1116,160.1626,160.0861,160.1541,7236.0
2018-06-26 13:55:00,188.47,189.0,188.47,189.0,11914.0,160.1711,160.6215,160.1711,160.6215,11914.0
2018-06-26 14:00:00,189.02,189.08,188.96,188.99,10467.0,160.6385,160.6895,160.5875,160.613,10467.0
2018-06-26 14:05:00,189.02,189.06,188.7,188.8,12830.0,160.6385,160.6725,160.3665,160.4515,12830.0
2018-06-26 14:10:00,188.82,189.02,188.81,188.98,5819.0,160.4685,160.6385,160.46,160.6045,5819.0
2018-06-26 14:15:00,189.03,189.08,188.99,189.08,6496.0,160.647,160.6895,160.613,160.6895,6496.0
2018-06-26 14:20:00,189.1,189.31,189.06,189.31,9910.0,160.7065,160.8849,160.6725,160.8849,9910.0
2018-06-26 14:25:00,189.28,189.62,189.28,189.58,14180.0,160.8594,161.1484,160.8594,161.1144,14180.0
2018-06-26 14:30:00,189.53,189.61,189.43,189.53,11342.0,161.0719,161.1399,160.9869,161.0719,11342.0
2018-06-26 14:35:00,189.52,189.72,189.49,189.71,7343.0,161.0634,161.2334,161.0379,161.2249,7343.0
2018-06-26 14:40:00,189.74,189.96,189.73,189.9,17306.0,161.2504,161.4373,161.2419,161.3863,17306.0
2018-06-26 14:45:00,189.93,189.95,189.76,189.77,11716.0,161.4118,161.4288,161.2674,161.2759,11716.0
2018-06-26 14:50:00,189.75,189.8,189.5,189.5,6994.0,161.2589,161.3014,161.0464,161.0464,6994.0
2018-06-26 14:55:00,189.5,189.5,189.26,189.38,9120.0,161.0464,161.0464,160.8424,160.9444,9120.0
2018-06-26 15:00:00,189.36,189.63,189.33,189.52,18377.0,160.9274,161.1569,160.9019,161.0634,18377.0
2018-06-26 15:05:00,189.49,189.51,189.31,189.41,13191.0,161.0379,161.0549,160.8849,160.9699,13191.0
2018-06-26 15:10:00,189.37,189.39,189.2,189.24,8088.0,160.9359,160.9529,160.7914,160.8254,8088.0
2018-06-26 15:15:00,189.24,189.31,189.19,189.21,7752.0,160.8254,160.8849,160.7829,160.7999,7752.0
2018-06-26 15:20:00,189.19,189.29,189.16,189.25,10614.0,160.7829,160.8679,160.7574,160.8339,10614.0
2018-06-26 15:25:00,189.25,189.26,189.06,189.09,10114.0,160.8339,160.8424,160.6725,160.698,10114.0
2018-06-26 15:30:00,189.09,189.43,189.09,189.42,13779.0,160.698,160.9869,160.698,160.9784,13779.0
2018-06-26 15:35:00,189.41,189.43,189.32,189.37,14039.0,160.9699,160.9869,160.8934,160.9359,14039.0
2018-06-26 15:40:00,189.37,189.38,189.29,189.29,17503.0,160.9359,160.9444,160.8679,160.8679,17503.0
2018-06-26 15:45:00,189.26,189.28,188.8,188.82,25292.0,160.8424,160.8594,160.4515,160.4685,25292.0
2018-06-26 15:50:00,188.8,188.95,188.77,188.94,29440.0,160.4515,160.579,160.426,160.5705,29440.0
2018-06-26 15:55:00,188.92,188.94,188.75,188.8,55993.0,160.5535,160.5705,160.409,160.4515,55993.0
2018-06-27 09:30:00,189.16,189.69,188.75,189.09,19116.0,160.7574,161.2079,160.409,160.698,19116.0
2018-06-27 09:35:00,189.3,189.4,188.31,188.57,13426.0,160.8764,160.9614,160.0351,160.256,13426.0
2018-06-27 09:40:00,188.58,189.03,188.58,188.9,7904.0,160.2645,160.647,160.2645,160.5365,7904.0
2018-06-27 09:45:00,188.83,188.94,188.62,188.93,11532.0,160.477,160.5705,160.2985,160.562,11532.0
2018-06-27 09:50:00,188.96,189.21,188.95,189.17,6024.0,160.5875,160.7999,160.579,160.7659,6024.0
2018-06-27 09:55:00,189.17,189.4,189.06,189.34,14474.0,160.7659,160.9614,160.6725,160.9104,14474.0
2018-06-27 10:00:00,189.43,189.64,189.33,189.48,6988.0,160.9869,161.1654,160.9019,161.0294,6988.0
2018-06-27 10:05:00,189.43,189.92,189.43,189.88,6063.0,160.9869,161.4033,160.9869,161.3693,6063.0
2018-06-27 10:10:00,189.98,190.36,189.98,190.25,13829.0,161.4543,161.7773,161.4543,161.6838,13829.0
2018-06-27 10:15:00,190.23,190.54,190.17,190.34,8520.0,161.6668,161.9302,161.6158,161.7603,8520.0
2018-06-27 10:20:00,190.24,190.24,189.78,189.88,7915.0,161.6753,161.6753,161.2844,161.3693,7915.0
2018-06-27 10:25:00,189.91,190.21,189.83,190.05,7639.0,161.3948,161.6498,161.3268,161.5138,7639.0
2018-06-27 10:30:00,190.06,190.49,190.06,190.47,6669.0,161.5223,161.8877,161.5223,161.8708,6669.0
2018-06-27 10:35:00,190.48,190.67,190.38,190.62,9040.0,161.8793,162.0407,161.7943,161.9982,9040.0
2018-06-27 10:40:00,190.61,190.72,190.43,190.72,14101.0,161.9897,162.0832,161.8368,162.0832,14101.0
2018-06-27 10:45:00,190.68,190.69,190.14,190.14,12003.0,162.0492,162.0577,161.5903,161.5903,12003.0
2018-06-27 10:50:00,190.15,190.21,190.05,190.17,4611.0,161.5988,161.6498,161.5138,161.6158,4611.0
2018-06-27 10:55:00,190.13,190.43,190.03,190.28,9243.0,161.5818,161.8368,161.4968,161.7093,9243.0
2018-06-27 11:00:00,190.29,190.52,190.28,190.34,5497.0,161.7178,161.9132,161.7093,161.7603,5497.0
2018-06-27 11:05:00,190.19,190.19,189.81,189.86,5451.0,161.6328,161.6328,161.3099,161.3523,5451.0
2018-06-27 11:10:00,189.84,189.95,189.77,189.89,5456.0,161.3353,161.4288,161.2759,161.3778,5456.0
2018-06-27 11:15:00,189.86,190.08,189.86,189.98,5050.0,161.3523,161.5393,161.3523,161.4543,5050.0
2018-06-27 11:20:00,190.05,190.06,189.64,189.64,7865.0,161.5138,161.5223,161.1654,161.1654,7865.0
2018-06-27 11:25:00,189.65,189.82,189.44,189.55,5504.0,161.1739,161.3184,160.9954,161.0889,5504.0
2018-06-27 11:30:00,189.45,189.52,189.32,189.43,3285.0,161.0039,161.0634,160.8934,160.9869,3285.0
2018-06-27 11:35:00,189.46,189.47,189.34,189.37,5457.0,161.0124,161.0209,160.9104,160.9359,5457.0
2018-06-27 11:40:00,189.36,189.55,189.24,189.53,3282.0,160.9274,161.0889,160.8254,161.0719,3282.0
2018-06-27 11:45:00,189.52,189.78,189.52,189.65,6792.0,161.0634,161.2844,161.0634,161.1739,6792.0
2018-06-27 11:50:00,189.62,189.72,189.52,189.71,4995.0,161.1484,161.2334,161.0634,161.2249,4995.0
2018-06-27 11:55:00,189.72,189.76,189.59,189.73,6015.0,161.2334,161.2674,161.1229,161.2419,6015.0
2018-06-27 12:00:00,189.69,190.15,189.69,190.02,6281.0,161.2079,161.5988,161.2079,161.4883,6281.0
2018-06-27 12:05:00,190.07,190.18,190.04,190.17,4102.0,161.5308,161.6243,161.5053,161.6158,4102.0
2018-06-27 12:10:00,190.17,190.17,189.95,189.99,4002.0,161.6158,161.6158,161.4288,161.4628,4002.0
2018-06-27 12:15:00,189.99,190.27,189.97,190.2,4336.0,161.4628,161.7008,161.4458,161.6413,4336.0
2018-06-27 12:20:00,190.15,190.31,190.12,190.19,3453.0,161.5988,161.7348,161.5733,161.6328,3453.0
2018-06-27 12:25:00,190.23,190.26,190.03,190.05,4978.0,161.6668,161.6923,161.4968,161.5138,4978.0
2018-06-27 12:30:00,190.03,190.1,189.92,189.95,5312.0,161.4968,161.5563,161.4033,161.4288,5312.0
2018-06-27 12:35:00,189.94,189.97,189.84,189.91,4061.0,161.4203,161.4458,161.3353,161.3948,4061.0
2018-06-27 12:40:00,189.87,189.95,189.81,189.89,5244.0,161.3608,161.4288,161.3099,161.3778,5244.0
2018-06-27 12:45:00,189.78,189.88,189.73,189.86,5412.0,161.2844,161.3693,161.2419,161.3523,5412.0
2018-06-27 12:50:00,189.86,190.0,189.85,189.85,3365.0,161.3523,161.4713,161.3438,161.3438,3365.0
2018-06-27 12:55:00,189.84,189.97,189.68,189.68,5132.0,161.3353,161.4458,161.1994,161.1994,5132.0
2018-06-27 13:00:00,189.63,189.76,189.37,189.46,5613.0,161.1569,161.2674,160.9359,161.0124,5613.0
2018-06-27 13:05:00,189.47,189.47,188.78,188.78,15018.0,161.0209,161.0209,160.4345,160.4345,15018.0
2018-06-27 13:10:00,188.85,188.88,188.45,188.45,17563.0,160.494,160.5195,160.1541,160.1541,17563.0
2018-06-27 13:15:00,188.3,188.33,187.76,187.94,28767.0,160.0266,160.0521,159.5677,159.7206,28767.0
2018-06-27 13:20:00,187.96,188.1,187.89,188.07,23791.0,159.7376,159.8566,159.6781,159.8311,23791.0
2018-06-27 13:25:00,188.05,188.12,187.82,187.85,15513.0,159.8141,159.8736,159.6187,159.6441,15513.0
2018-06-27 13:30:00,187.91,188.1,187.66,188.1,17558.0,159.6951,159.8566,159.4827,159.8566,17558.0
2018-06-27 13:35:00,188.13,188.18,187.76,187.98,13175.0,159.8821,159.9246,159.5677,159.7546,13175.0
2018-06-27 13:40:00,188.01,188.26,187.87,187.87,6844.0,159.7801,159.9926,159.6611,159.6611,6844.0
2018-06-27 13:45:00,187.89,188.02,187.72,187.79,10478.0,159.6781,159.7886,159.5337,159.5932,10478.0
2018-06-27 13:50:00,187.73,187.76,187.2,187.43,25382.0,159.5422,159.5677,159.0917,159.2872,25382.0
2018-06-27 13:55:00,187.38,187.62,187.37,187.62,13455.0,159.2447,159.4487,159.2362,159.4487,13455.0
2018-06-27 14:00:00,187.54,187.83,187.44,187.59,22324.0,159.3807,159.6272,159.2957,159.4232,22324.0
2018-06-27 14:05:00,187.59,187.59,186.51,186.51,37766.0,159.4232,159.4232,158.5053,158.5053,37766.0
2018-06-27 14:10:00,186.53,186.85,186.32,186.72,27872.0,158.5223,158.7943,158.3439,158.6838,27872.0
2018-06-27 14:15:00,186.75,186.75,186.4,186.69,21891.0,158.7093,158.7093,158.4119,158.6583,21891.0
2018-06-27 14:20:00,186.7,186.99,186.45,186.58,21644.0,158.6668,158.9133,158.4544,158.5648,21644.0
2018-06-27 14:25:00,186.56,186.74,186.4,186.44,7904.0,158.5478,158.7008,158.4119,158.4459,7904.0
2018-06-27 14:30:00,186.44,186.45,185.85,186.19,31257.0,158.4459,158.4544,157.9444,158.2334,31257.0
2018-06-27 14:35:00,186.28,186.84,186.25,186.84,8668.0,158.3099,158.7858,158.2844,158.7858,8668.0
2018-06-27 14:40:00,186.82,186.87,186.69,186.81,9347.0,158.7688,158.8113,158.6583,158.7603,9347.0
2018-06-27 14:45:00,186.81,187.1,186.81,186.98,17818.0,158.7603,159.0068,158.7603,158.9048,17818.0
2018-06-27 14:50:00,186.95,187.0,186.51,186.53,26676.0,158.8793,158.9218,158.5053,158.5223,26676.0
2018-06-27 14:55:00,186.6,186.61,186.39,186.44,18946.0,158.5818,158.5903,158.4034,158.4459,18946.0
2018-06-27 15:00:00,186.4,186.67,186.33,186.65,22162.0,158.4119,158.6413,158.3524,158.6243,22162.0
2018-06-27 15:05:00,186.66,186.66,186.13,186.18,14226.0,158.6328,158.6328,158.1824,158.2249,14226.0
2018-06-27 15:10:00,186.15,186.32,186.07,186.2,15842.0,158.1994,158.3439,158.1314,158.2419,15842.0
2018-06-27 15:15:00,186.21,186.35,186.08,186.31,13245.0,158.2504,158.3694,158.1399,158.3354,13245.0
2018-06-27 15:20:00,186.34,186.41,186.28,186.37,14866.0,158.3609,158.4204,158.3099,158.3864,14866.0
2018-06-27 15:25:00,186.38,186.86,186.27,186.67,16919.0,158.3949,158.8028,158.3014,158.6413,16919.0
2018-06-27 15:30:00,186.69,186.82,186.64,186.71,21810.0,158.6583,158.7688,158.6158,158.6753,21810.0
2018-06-27 15:35:00,186.72,186.72,186.48,186.56,20688.0,158.6838,158.6838,158.4799,158.5478,20688.0
2018-06-27 15:40:00,186.54,186.74,186.54,186.64,22863.0,158.5308,158.7008,158.5308,158.6158,22863.0
2018-06-27 15:45:00,186.65,186.67,186.03,186.08,41347.0,158.6243,158.6413,158.0974,158.1399,41347.0
2018-06-27 15:50:00,186.07,186.31,186.02,186.27,54710.0,158.1314,158.3354,158.0889,158.3014,54710.0
2018-06-27 15:55:00,186.26,186.5,185.85,185.9,82942.0,158.2929,158.4969,157.9444,157.9869,82942.0
2018-06-28 09:30:00,186.12,186.45,185.75,185.95,27418.0,158.1739,158.4544,157.8595,158.0294,27418.0
2018-06-28 09:35:00,185.85,186.17,185.85,185.85,5359.0,157.9444,158.2164,157.9444,157.9444,5359.0
2018-06-28 09:40:00,185.82,185.82,185.13,185.13,6900.0,157.919,157.919,157.3326,157.3326,6900.0
2018-06-28 09:45:00,185.16,185.16,184.2,184.4,23181.0,157.3581,157.3581,156.5422,156.7122,23181.0
2018-06-28 09:50:00,184.4,185.21,184.24,185.07,9684.0,156.7122,157.4005,156.5762,157.2816,9684.0
2018-06-28 09:55:00,185.06,185.35,184.94,185.3,8563.0,157.2731,157.5195,157.1711,157.477,8563.0
2018-06-28 10:00:00,185.25,185.86,185.17,185.66,11190.0,157.4345,157.9529,157.3666,157.783,11190.0
2018-06-28 10:05:00,185.55,186.04,185.55,185.9,10072.0,157.6895,158.1059,157.6895,157.9869,10072.0
2018-06-28 10:10:00,185.87,185.9,185.49,185.58,13733.0,157.9614,157.9869,157.6385,157.715,13733.0
2018-06-28 10:15:00,185.48,185.91,185.45,185.77,12684.0,157.63,157.9954,157.6045,157.8765,12684.0
2018-06-28 10:20:00,185.75,186.48,185.75,186.44,11201.0,157.8595,158.4799,157.8595,158.4459,11201.0
2018-06-28 10:25:00,186.47,186.65,186.14,186.24,9496.0,158.4714,158.6243,158.1909,158.2759,9496.0
2018-06-28 10:30:00,186.25,186.3,185.99,186.06,7412.0,158.2844,158.3269,158.0634,158.1229,7412.0
2018-06-28 10:35:00,186.1,186.21,185.84,186.1,6754.0,158.1569,158.2504,157.936,158.1569,6754.0
2018-06-28 10:40:00,186.08,186.34,185.97,186.22,6762.0,158.1399,158.3609,158.0464,158.2589,6762.0
2018-06-28 10:45:00,186.26,186.26,185.99,186.04,7834.0,158.2929,158.2929,158.0634,158.1059,7834.0
2018-06-28 10:50:00,186.02,186.32,185.77,186.18,18988.0,158.0889,158.3439,157.8765,158.2249,18988.0
2018-06-28 10:55:00,186.2,186.46,186.09,186.45,7184.0,158.2419,158.4629,158.1484,158.4544,7184.0
2018-06-28 11:00:00,186.5,186.56,186.17,186.32,9005.0,158.4969,158.5478,158.2164,158.3439,9005.0
2018-06-28 11:05:00,186.33,186.53,186.28,186.53,8352.0,158.3524,158.5223,158.3099,158.5223,8352.0
2018-06-28 11:10:00,186.55,186.56,186.22,186.33,7914.0,158.5393,158.5478,158.2589,158.3524,7914.0
2018-06-28 11:15:00,186.36,186.54,186.35,186.5,20446.0,158.3779,158.5308,158.3694,158.4969,20446.0
2018-06-28 11:20:00,186.47,186.64,186.36,186.56,8835.0,158.4714,158.6158,158.3779,158.5478,8835.0
2018-06-28 11:25:00,186.59,187.0,186.55,186.75,18036.0,158.5733,158.9218,158.5393,158.7093,18036.0
2018-06-28 11:30:00,186.78,186.81,186.58,186.66,5379.0,158.7348,158.7603,158.5648,158.6328,5379.0
2018-06-28 11:35:00,186.63,186.69,186.56,186.59,5464.0,158.6073,158.6583,158.5478,158.5733,5464.0
2018-06-28 11:40:00,186.56,186.6,186.4,186.58,5407.0,158.5478,158.5818,158.4119,158.5648,5407.0
2018-06-28 11:45:00,186.55,186.57,186.3,186.3,7374.0,158.5393,158.5563,158.3269,158.3269,7374.0
2018-06-28 11:50:00,186.32,186.49,186.29,186.49,15850.0,158.3439,158.4884,158.3184,158.4884,15850.0
2018-06-28 11:55:00,186.52,186.74,186.42,186.62,5901.0,158.5138,158.7008,158.4289,158.5988,5901.0
2018-06-28 12:00:00,186.66,186.66,186.48,186.6,3908.0,158.6328,158.6328,158.4799,158.5818,3908.0
2018-06-28 12:05:00,186.51,186.58,186.17,186.23,4400.0,158.5053,158.5648,158.2164,158.2674,4400.0
2018-06-28 12:10:00,186.15,186.35,186.09,186.32,13170.0,158.1994,158.3694,158.1484,158.3439,13170.0
2018-06-28 12:15:00,186.31,186.48,186.28,186.32,8835.0,158.3354,158.4799,158.3099,158.3439,8835.0
2018-06-28 12:20:00,186.33,186.35,186.01,186.16,7089.0,158.3524,158.3694,158.0804,158.2079,7089.0
2018-06-28 12:25:00,186.21,186.21,185.92,186.07,3660.0,158.2504,158.2504,158.0039,158.1314,3660.0
2018-06-28 12:30:00,186.05,186.16,185.99,186.16,7778.0,158.1144,158.2079,158.0634,158.2079,7778.0
2018-06-28 12:35:00,186.12,186.24,186.03,186.2,7475.0,158.1739,158.2759,158.0974,158.2419,7475.0
2018-06-28 12:40:00,186.19,186.23,186.1,186.14,3992.0,158.2334,158.2674,158.1569,158.1909,3992.0
2018-06-28 12:45:00,186.11,186.12,185.93,186.08,4513.0,158.1654,158.1739,158.0124,158.1399,4513.0
2018-06-28 12:50:00,186.08,186.33,186.08,186.33,7393.0,158.1399,158.3524,158.1399,158.3524,7393.0
2018-06-28 12:55:00,186.33,186.52,186.29,186.51,6484.0,158.3524,158.5138,158.3184,158.5053,6484.0
2018-06-28 13:00:00,186.55,186.55,186.42,186.48,5642.0,158.5393,158.5393,158.4289,158.4799,5642.0
2018-06-28 13:05:00,186.52,186.54,186.33,186.44,5724.0,158.5138,158.5308,158.3524,158.4459,5724.0
2018-06-28 13:10:00,186.48,186.56,186.41,186.55,2118.0,158.4799,158.5478,158.4204,158.5393,2118.0
2018-06-28 13:15:00,186.55,186.68,186.54,186.65,6590.0,158.5393,158.6498,158.5308,158.6243,6590.0
2018-06-28 13:20:00,186.65,186.65,186.32,186.38,11447.0,158.6243,158.6243,158.3439,158.3949,11447.0
2018-06-28 13:25:00,186.36,186.59,186.35,186.52,10651.0,158.3779,158.5733,158.3694,158.5138,10651.0
2018-06-28 13:30:00,186.52,186.56,186.47,186.54,7085.0,158.5138,158.5478,158.4714,158.5308,7085.0
2018-06-28 13:35:00,186.49,186.67,186.47,186.53,6333.0,158.4884,158.6413,158.4714,158.5223,6333.0
2018-06-28 13:40:00,186.55,186.69,186.46,186.49,5680.0,158.5393,158.6583,158.4629,158.4884,5680.0
2018-06-28 13:45:00,186.48,186.48,186.32,186.4,10362.0,158.4799,158.4799,158.3439,158.4119,10362.0
2018-06-28 13:50:00,186.37,186.72,186.37,186.68,4169.0,158.3864,158.6838,158.3864,158.6498,4169.0
2018-06-28 13:55:00,186.72,186.86,186.72,186.77,3884.0,158.6838,158.8028,158.6838,158.7263,3884.0
2018-06-28 14:00:00,186.83,186.83,186.71,186.71,3963.0,158.7773,158.7773,158.6753,158.6753,3963.0
2018-06-28 14:05:00,186.75,186.83,186.66,186.75,5884.0,158.7093,158.7773,158.6328,158.7093,5884.0
2018-06-28 14:10:00,186.68,186.69,186.54,186.55,3607.0,158.6498,158.6583,158.5308,158.5393,3607.0
2018-06-28 14:15:00,186.57,186.65,186.52,186.63,14451.0,158.5563,158.6243,158.5138,158.6073,14451.0
2018-06-28 14:20:00,186.66,186.81,186.65,186.73,7668.0,158.6328,158.7603,158.6243,158.6923,7668.0
2018-06-28 14:25:00,186.76,186.96,186.76,186.96,3365.0,158.7178,158.8878,158.7178,158.8878,3365.0
2018-06-28 14:30:00,186.91,187.06,186.88,187.06,8573.0,158.8453,158.9728,158.8198,158.9728,8573.0
2018-06-28 14:35:00,187.01,187.06,186.97,187.03,6921.0,158.9303,158.9728,158.8963,158.9473,6921.0
2018-06-28 14:40:00,187.03,187.15,187.01,187.1,5326.0,158.9473,159.0493,158.9303,159.0068,5326.0
2018-06-28 14:45:00,187.11,187.29,187.08,187.14,6274.0,159.0153,159.1682,158.9898,159.0408,6274.0
2018-06-28 14:50:00,187.17,187.37,187.17,187.29,3753.0,159.0662,159.2362,159.0662,159.1682,3753.0
2018-06-28 14:55:00,187.28,187.46,187.25,187.46,7473.0,159.1597,159.3127,159.1342,159.3127,7473.0
2018-06-28 15:00:00,187.51,187.7,187.48,187.67,11815.0,159.3552,159.5167,159.3297,159.4912,11815.0
2018-06-28 15:05:00,187.65,187.96,187.64,187.86,18980.0,159.4742,159.7376,159.4657,159.6526,18980.0
2018-06-28 15:10:00,187.88,188.14,187.84,188.14,9789.0,159.6696,159.8906,159.6356,159.8906,9789.0
2018-06-28 15:15:00,188.15,188.24,188.09,188.15,5165.0,159.8991,159.9756,159.8481,159.8991,5165.0
2018-06-28 15:20:00,188.18,188.25,187.99,188.01,10596.0,159.9246,159.9841,159.7631,159.7801,10596.0
2018-06-28 15:25:00,188.0,188.06,187.84,187.88,10450.0,159.7716,159.8226,159.6356,159.6696,10450.0
2018-06-28 15:30:00,187.9,187.96,187.65,187.65,15147.0,159.6866,159.7376,159.4742,159.4742,15147.0
2018-06-28 15:35:00,187.66,187.8,187.66,187.71,9876.0,159.4827,159.6017,159.4827,159.5252,9876.0
2018-06-28 15:40:00,187.71,187.74,187.52,187.54,11274.0,159.5252,159.5507,159.3637,159.3807,11274.0
2018-06-28 15:45:00,187.52,187.68,187.36,187.6,19759.0,159.3637,159.4997,159.2277,159.4317,19759.0
2018-06-28 15:50:00,187.6,187.6,187.42,187.51,33302.0,159.4317,159.4317,159.2787,159.3552,33302.0
2018-06-28 15:55:00,187.49,187.49,187.36,187.43,39257.0,159.3382,159.3382,159.2277,159.2872,39257.0
2018-06-29 09:30:00,188.01,188.01,187.49,187.69,18247.0,159.7801,159.7801,159.3382,159.5082,18247.0
2018-06-29 09:35:00,187.62,187.67,187.5,187.51,5689.0,159.4487,159.4912,159.3467,159.3552,5689.0
2018-06-29 09:40:00,187.52,187.73,187.39,187.43,31238.0,159.3637,159.5422,159.2532,159.2872,31238.0
2018-06-29 09:45:00,187.58,187.58,187.0,187.13,17442.0,159.4147,159.4147,158.9218,159.0323,17442.0
2018-06-29 09:50:00,187.2,187.47,187.09,187.41,27897.0,159.0917,159.3212,158.9983,159.2702,27897.0
2018-06-29 09:55:00,187.39,187.41,187.2,187.29,8354.0,159.2532,159.2702,159.0917,159.1682,8354.0
2018-06-29 10:00:00,187.35,187.67,187.35,187.53,36638.0,159.2192,159.4912,159.2192,159.3722,36638.0
2018-06-29 10:05:00,187.53,187.91,187.5,187.64,29569.0,159.3722,159.6951,159.3467,159.4657,29569.0
2018-06-29 10:10:00,187.73,187.79,187.52,187.54,20378.0,159.5422,159.5932,159.3637,159.3807,20378.0
2018-06-29 10:15:00,187.6,188.18,187.53,188.04,32273.0,159.4317,159.9246,159.3722,159.8056,32273.0
2018-06-29 10:20:00,188.03,188.09,187.68,187.94,15961.0,159.7971,159.8481,159.4997,159.7206,15961.0
2018-06-29 10:25:00,187.91,188.01,187.85,187.91,9563.0,159.6951,159.7801,159.6441,159.6951,9563.0
2018-06-29 10:30:00,187.82,188.04,187.77,187.93,12638.0,159.6187,159.8056,159.5762,159.7121,12638.0
2018-06-29 10:35:00,187.97,188.04,187.86,187.98,6637.0,159.7461,159.8056,159.6526,159.7546,6637.0
2018-06-29 10:40:00,188.0,188.25,187.93,188.22,11322.0,159.7716,159.9841,159.7121,159.9586,11322.0
2018-06-29 10:45:00,188.21,188.36,188.03,188.29,9792.0,159.9501,160.0776,159.7971,160.0181,9792.0
2018-06-29 10:50:00,188.28,188.44,188.28,188.44,3818.0,160.0096,160.1456,160.0096,160.1456,3818.0
2018-06-29 10:55:00,188.51,188.63,188.39,188.4,6649.0,160.205,160.307,160.1031,160.1116,6649.0
2018-06-29 11:00:00,188.44,188.48,188.3,188.34,5471.0,160.1456,160.1796,160.0266,160.0606,5471.0
2018-06-29 11:05:00,188.34,188.48,188.26,188.47,10958.0,160.0606,160.1796,159.9926,160.1711,10958.0
2018-06-29 11:10:00,188.5,188.6,188.46,188.46,6769.0,160.1965,160.2815,160.1626,160.1626,6769.0
2018-06-29 11:15:00,188.42,188.42,188.32,188.36,4733.0,160.1286,160.1286,160.0436,160.0776,4733.0
2018-06-29 11:20:00,188.35,188.39,188.23,188.31,4614.0,160.0691,160.1031,159.9671,160.0351,4614.0
2018-06-29 11:25:00,188.33,188.52,188.31,188.42,7042.0,160.0521,160.2135,160.0351,160.1286,7042.0
2018-06-29 11:30:00,188.33,188.33,187.94,187.94,6682.0,160.0521,160.0521,159.7206,159.7206,6682.0
2018-06-29 11:35:00,187.99,188.13,187.81,187.86,7404.0,159.7631,159.8821,159.6102,159.6526,7404.0
2018-06-29 11:40:00,187.81,188.05,187.79,188.05,7218.0,159.6102,159.8141,159.5932,159.8141,7218.0
2018-06-29 11:45:00,188.04,188.24,188.03,188.11,4873.0,159.8056,159.9756,159.7971,159.8651,4873.0
2018-06-29 11:50:00,188.17,188.24,188.08,188.08,5106.0,159.9161,159.9756,159.8396,159.8396,5106.0
2018-06-29 11:55:00,188.09,188.09,187.86,187.86,6180.0,159.8481,159.8481,159.6526,159.6526,6180.0
2018-06-29 12:00:00,187.84,187.99,187.69,187.99,3299.0,159.6356,159.7631,159.5082,159.7631,3299.0
2018-06-29 12:05:00,187.97,188.05,187.93,188.0,13643.0,159.7461,159.8141,159.7121,159.7716,13643.0
2018-06-29 12:10:00,188.01,188.03,187.92,187.92,7227.0,159.7801,159.7971,159.7036,159.7036,7227.0
2018-06-29 12:15:00,187.93,188.06,187.91,188.04,23336.0,159.7121,159.8226,159.6951,159.8056,23336.0
2018-06-29 12:20:00,187.98,188.26,187.98,188.15,4540.0,159.7546,159.9926,159.7546,159.8991,4540.0
2018-06-29 12:25:00,188.2,188.21,187.9,187.94,4833.0,159.9416,159.9501,159.6866,159.7206,4833.0
2018-06-29 12:30:00,187.91,187.99,187.7,187.7,10368.0,159.6951,159.7631,159.5167,159.5167,10368.0
2018-06-29 12:35:00,187.72,187.87,187.72,187.82,4475.0,159.5337,159.6611,159.5337,159.6187,4475.0
2018-06-29 12:40:00,187.8,188.06,187.8,188.06,2952.0,159.6017,159.8226,159.6017,159.8226,2952.0
2018-06-29 12:45:00,188.0,188.08,187.94,187.98,4564.0,159.7716,159.8396,159.7206,159.7546,4564.0
2018-06-29 12:50:00,187.97,188.02,187.81,187.92,4106.0,159.7461,159.7886,159.6102,159.7036,4106.0
2018-06-29 12:55:00,187.85,187.86,187.76,187.86,4013.0,159.6441,159.6526,159.5677,159.6526,4013.0
2018-06-29 13:00:00,187.85,188.11,187.85,188.11,3593.0,159.6441,159.8651,159.6441,159.8651,3593.0
2018-06-29 13:05:00,188.11,188.26,188.07,188.14,4157.0,159.8651,159.9926,159.8311,159.8906,4157.0
2018-06-29 13:10:00,188.14,188.18,188.03,188.03,6227.0,159.8906,159.9246,159.7971,159.7971,6227.0
2018-06-29 13:15:00,188.01,188.23,188.01,188.18,3954.0,159.7801,159.9671,159.7801,159.9246,3954.0
2018-06-29 13:20:00,188.18,188.18,188.02,188.03,5224.0,159.9246,159.9246,159.7886,159.7971,5224.0
2018-06-29 13:25:00,188.03,188.07,187.9,187.91,6512.0,159.7971,159.8311,159.6866,159.6951,6512.0
2018-06-29 13:30:00,187.9,187.9,187.78,187.83,4552.0,159.6866,159.6866,159.5847,159.6272,4552.0
2018-06-29 13:35:00,187.89,187.9,187.79,187.85,6138.0,159.6781,159.6866,159.5932,159.6441,6138.0
2018-06-29 13:40:00,187.86,188.08,187.84,188.08,6889.0,159.6526,159.8396,159.6356,159.8396,6889.0
2018-06-29 13:45:00,188.08,188.1,188.01,188.09,8491.0,159.8396,159.8566,159.7801,159.8481,8491.0
2018-06-29 13:50:00,188.09,188.09,188.0,188.02,3724.0,159.8481,159.8481,159.7716,159.7886,3724.0
2018-06-29 13:55:00,188.04,188.04,187.85,187.96,3300.0,159.8056,159.8056,159.6441,159.7376,3300.0
2018-06-29 14:00:00,187.96,187.96,187.66,187.66,11805.0,159.7376,159.7376,159.4827,159.4827,11805.0
2018-06-29 14:05:00,187.69,187.8,187.6,187.71,9523.0,159.5082,159.6017,159.4317,159.5252,9523.0
2018-06-29 14:10:00,187.64,187.75,187.55,187.56,7491.0,159.4657,159.5592,159.3892,159.3977,7491.0
2018-06-29 14:15:00,187.53,187.55,187.36,187.38,9809.0,159.3722,159.3892,159.2277,159.2447,9809.0
2018-06-29 14:20:00,187.4,187.51,187.34,187.47,8523.0,159.2617,159.3552,159.2107,159.3212,8523.0
2018-06-29 14:25:00,187.43,187.44,187.3,187.39,8109.0,159.2872,159.2957,159.1767,159.2532,8109.0
2018-06-29 14:30:00,187.38,187.38,187.25,187.25,9587.0,159.2447,159.2447,159.1342,159.1342,9587.0
2018-06-29 14:35:00,187.23,187.26,186.92,186.95,22342.0,159.1172,159.1427,158.8538,158.8793,22342.0
2018-06-29 14:40:00,186.96,187.06,186.88,186.96,15559.0,158.8878,158.9728,158.8198,158.8878,15559.0
2018-06-29 14:45:00,186.93,187.03,186.91,186.95,8515.0,158.8623,158.9473,158.8453,158.8793,8515.0
2018-06-29 14:50:00,186.87,187.06,186.87,187.06,10362.0,158.8113,158.9728,158.8113,158.9728,10362.0
2018-06-29 14:55:00,187.01,187.03,186.96,187.03,7210.0,158.9303,158.9473,158.8878,158.9473,7210.0
2018-06-29 15:00:00,187.02,187.44,187.01,187.29,18696.0,158.9388,159.2957,158.9303,159.1682,18696.0
2018-06-29 15:05:00,187.26,187.31,187.13,187.13,12154.0,159.1427,159.1852,159.0323,159.0323,12154.0
2018-06-29 15:10:00,187.13,187.13,186.83,186.9,13873.0,159.0323,159.0323,158.7773,158.8368,13873.0
2018-06-29 15:15:00,186.94,186.97,186.65,186.7,8239.0,158.8708,158.8963,158.6243,158.6668,8239.0
2018-06-29 15:20:00,186.69,186.76,186.55,186.59,10347.0,158.6583,158.7178,158.5393,158.5733,10347.0
2018-06-29 15:25:00,186.56,186.75,186.55,186.58,12417.0,158.5478,158.7093,158.5393,158.5648,12417.0
2018-06-29 15:30:00,186.59,186.7,186.42,186.6,38245.0,158.5733,158.6668,158.4289,158.5818,38245.0
2018-06-29 15:35:00,186.6,186.8,186.58,186.79,35899.0,158.5818,158.7518,158.5648,158.7433,35899.0
2018-06-29 15:40:00,186.8,186.82,186.64,186.71,17031.0,158.7518,158.7688,158.6158,158.6753,17031.0
2018-06-29 15:45:00,186.68,187.06,186.6,186.83,45745.0,158.6498,158.9728,158.5818,158.7773,45745.0
2018-06-29 15:50:00,186.77,187.0,186.71,186.96,51930.0,158.7263,158.9218,158.6753,158.8878,51930.0
2018-06-29 15:55:00,186.92,186.95,186.28,186.35,118464.0,158.8538,158.8793,158.3099,158.3694,118464.0
2018-07-02 09:30:00,185.19,185.54,184.66,185.42,25515.0,157.3835,157.681,156.9331,157.579,25515.0
2018-07-02 09:35:00,185.35,185.79,184.64,185.79,10594.0,157.5195,157.8935,156.9161,157.8935,10594.0
2018-07-02 09:40:00,185.73,185.93,185.0,185.11,18189.0,157.8425,158.0124,157.2221,157.3156,18189.0
2018-07-02 09:45:00,185.19,185.66,185.19,185.45,13743.0,157.3835,157.783,157.3835,157.6045,13743.0
2018-07-02 09:50:00,185.44,185.77,185.34,185.6,4603.0,157.596,157.8765,157.511,157.732,4603.0
2018-07-02 09:55:00,185.58,185.62,185.33,185.56,5075.0,157.715,157.749,157.5025,157.698,5075.0
2018-07-02 10:00:00,185.54,185.81,185.47,185.7,10284.0,157.681,157.9105,157.6215,157.817,10284.0
2018-07-02 10:05:00,185.73,185.91,185.58,185.89,7683.0,157.8425,157.9954,157.715,157.9784,7683.0
2018-07-02 10:10:00,185.89,185.93,185.5,185.5,5500.0,157.9784,158.0124,157.647,157.647,5500.0
2018-07-02 10:15:00,185.53,186.17,185.53,186.11,6558.0,157.6725,158.2164,157.6725,158.1654,6558.0
2018-07-02 10:20:00,186.11,186.47,186.11,186.4,7113.0,158.1654,158.4714,158.1654,158.4119,7113.0
2018-07-02 10:25:00,186.48,186.67,186.23,186.47,5726.0,158.4799,158.6413,158.2674,158.4714,5726.0
2018-07-02 10:30:00,186.54,186.88,186.41,186.88,19802.0,158.5308,158.8198,158.4204,158.8198,19802.0
2018-07-02 10:35:00,186.96,187.06,186.8,187.06,2607.0,158.8878,158.9728,158.7518,158.9728,2607.0
2018-07-02 10:40:00,187.06,187.32,187.05,187.31,5085.0,158.9728,159.1937,158.9643,159.1852,5085.0
2018-07-02 10:45:00,187.29,187.43,186.85,186.89,4558.0,159.1682,159.2872,158.7943,158.8283,4558.0
2018-07-02 10:50:00,186.9,187.07,186.87,187.0,4100.0,158.8368,158.9813,158.8113,158.9218,4100.0
2018-07-02 10:55:00,186.97,187.13,186.89,187.05,3200.0,158.8963,159.0323,158.8283,158.9643,3200.0
2018-07-02 11:00:00,187.08,187.44,187.05,187.28,15539.0,158.9898,159.2957,158.9643,159.1597,15539.0
2018-07-02 11:05:00,187.24,187.35,186.95,186.99,44145.0,159.1257,159.2192,158.8793,158.9133,44145.0
2018-07-02 11:10:00,187.03,187.03,186.54,186.54,5590.0,158.9473,158.9473,158.5308,158.5308,5590.0
2018-07-02 11:15:00,186.65,186.75,186.63,186.63,2300.0,158.6243,158.7093,158.6073,158.6073,2300.0
2018-07-02 11:20:00,186.68,186.72,186.59,186.63,3220.0,158.6498,158.6838,158.5733,158.6073,3220.0
2018-07-02 11:25:00,186.59,186.68,186.51,186.56,5023.0,158.5733,158.6498,158.5053,158.5478,5023.0
2018-07-02 11:30:00,186.55,186.68,186.53,186.58,2900.0,158.5393,158.6498,158.5223,158.5648,2900.0
2018-07-02 11:35:00,186.58,186.58,186.27,186.46,5395.0,158.5648,158.5648,158.3014,158.4629,5395.0
2018-07-02 11:40:00,186.45,186.45,186.21,186.21,4351.0,158.4544,158.4544,158.2504,158.2504,4351.0
2018-07-02 11:45:00,186.24,186.32,186.2,186.26,4196.0,158.2759,158.3439,158.2419,158.2929,4196.0
2018-07-02 11:50:00,186.25,186.33,186.23,186.25,3581.0,158.2844,158.3524,158.2674,158.2844,3581.0
2018-07-02 11:55:00,186.31,186.47,186.25,186.28,3951.0,158.3354,158.4714,158.2844,158.3099,3951.0
2018-07-02 12:00:00,186.28,186.37,186.16,186.28,2938.0,158.3099,158.3864,158.2079,158.3099,2938.0
2018-07-02 12:05:00,186.27,186.27,186.02,186.11,4406.0,158.3014,158.3014,158.0889,158.1654,4406.0
2018-07-02 12:10:00,186.16,186.16,186.01,186.14,3562.0,158.2079,158.2079,158.0804,158.1909,3562.0
2018-07-02 12:15:00,186.07,186.07,185.9,186.03,10101.0,158.1314,158.1314,157.9869,158.0974,10101.0
2018-07-02 12:20:00,185.99,186.04,185.73,185.85,6389.0,158.0634,158.1059,157.8425,157.9444,6389.0
2018-07-02 12:25:00,185.85,186.15,185.81,186.13,2420.0,157.9444,158.1994,157.9105,158.1824,2420.0
2018-07-02 12:30:00,186.14,186.3,186.13,186.28,3796.0,158.1909,158.3269,158.1824,158.3099,3796.0
2018-07-02 12:35:00,186.29,186.44,186.29,186.44,2500.0,158.3184,158.4459,158.3184,158.4459,2500.0
2018-07-02 12:40:00,186.42,186.5,186.36,186.36,6905.0,158.4289,158.4969,158.3779,158.3779,6905.0
2018-07-02 12:45:00,186.43,186.57,186.43,186.52,3740.0,158.4374,158.5563,158.4374,158.5138,3740.0
2018-07-02 12:50:00,186.52,186.55,186.43,186.45,5134.0,158.5138,158.5393,158.4374,158.4544,5134.0
2018-07-02 12:55:00,186.46,186.51,186.21,186.22,3385.0,158.4629,158.5053,158.2504,158.2589,3385.0
2018-07-02 13:00:00,186.25,186.39,186.2,186.23,3487.0,158.2844,158.4034,158.2419,158.2674,3487.0
2018-07-02 13:05:00,186.22,186.23,186.12,186.16,2550.0,158.2589,158.2674,158.1739,158.2079,2550.0
2018-07-02 13:10:00,186.18,186.19,186.0,186.01,5800.0,158.2249,158.2334,158.0719,158.0804,5800.0
2018-07-02 13:15:00,186.0,186.18,185.97,186.17,6478.0,158.0719,158.2249,158.0464,158.2164,6478.0
2018-07-02 13:20:00,186.17,186.22,186.0,186.11,5583.0,158.2164,158.2589,158.0719,158.1654,5583.0
2018-07-02 13:25:00,186.08,186.12,185.91,185.93,9732.0,158.1399,158.1739,157.9954,158.0124,9732.0
2018-07-02 13:30:00,185.84,185.96,185.77,185.96,2600.0,157.936,158.0379,157.8765,158.0379,2600.0
2018-07-02 13:35:00,185.96,186.47,185.96,186.47,15572.0,158.0379,158.4714,158.0379,158.4714,15572.0
2018-07-02 13:40:00,186.46,186.54,186.39,186.54,6959.0,158.4629,158.5308,158.4034,158.5308,6959.0
2018-07-02 13:45:00,186.55,186.68,186.53,186.59,3499.0,158.5393,158.6498,158.5223,158.5733,3499.0
2018-07-02 13:50:00,186.58,186.6,186.48,186.48,2808.0,158.5648,158.5818,158.4799,158.4799,2808.0
2018-07-02 13:55:00,186.52,186.56,186.42,186.44,3200.0,158.5138,158.5478,158.4289,158.4459,3200.0
2018-07-02 14:00:00,186.41,186.59,186.41,186.53,14747.0,158.4204,158.5733,158.4204,158.5223,14747.0
2018-07-02 14:05:00,186.53,186.77,186.53,186.75,4102.0,158.5223,158.7263,158.5223,158.7093,4102.0
2018-07-02 14:10:00,186.7,186.81,186.44,186.81,7577.0,158.6668,158.7603,158.4459,158.7603,7577.0
2018-07-02 14:15:00,186.87,187.05,186.87,187.0,5700.0,158.8113,158.9643,158.8113,158.9218,5700.0
2018-07-02 14:20:00,186.99,187.01,186.89,186.99,3424.0,158.9133,158.9303,158.8283,158.9133,3424.0
2018-07-02 14:25:00,186.99,187.07,186.95,187.07,6262.0,158.9133,158.9813,158.8793,158.9813,6262.0
2018-07-02 14:30:00,187.1,187.27,186.98,186.98,10135.0,159.0068,159.1512,158.9048,158.9048,10135.0
2018-07-02 14:35:00,187.03,187.03,186.77,186.77,5096.0,158.9473,158.9473,158.7263,158.7263,5096.0
2018-07-02 14:40:00,186.73,186.87,186.6,186.87,5313.0,158.6923,158.8113,158.5818,158.8113,5313.0
2018-07-02 14:45:00,186.89,186.9,186.72,186.73,6383.0,158.8283,158.8368,158.6838,158.6923,6383.0
2018-07-02 14:50:00,186.8,186.87,186.67,186.73,4907.0,158.7518,158.8113,158.6413,158.6923,4907.0
2018-07-02 14:55:00,186.73,186.78,186.57,186.61,5673.0,158.6923,158.7348,158.5563,158.5903,5673.0
2018-07-02 15:00:00,186.61,186.65,186.42,186.5,7401.0,158.5903,158.6243,158.4289,158.4969,7401.0
2018-07-02 15:05:00,186.53,186.56,186.38,186.52,3985.0,158.5223,158.5478,158.3949,158.5138,3985.0
2018-07-02 15:10:00,186.55,186.75,186.54,186.65,7899.0,158.5393,158.7093,158.5308,158.6243,7899.0
2018-07-02 15:15:00,186.68,186.72,186.6,186.67,5522.0,158.6498,158.6838,158.5818,158.6413,5522.0
2018-07-02 15:20:00,186.76,186.87,186.72,186.85,5951.0,158.7178,158.8113,158.6838,158.7943,5951.0
2018-07-02 15:25:00,186.87,186.98,186.84,186.97,25269.0,158.8113,158.9048,158.7858,158.8963,25269.0
2018-07-02 15:30:00,186.96,186.99,186.6,186.65,11085.0,158.8878,158.9133,158.5818,158.6243,11085.0
2018-07-02 15:35:00,186.61,186.98,186.61,186.96,8826.0,158.5903,158.9048,158.5903,158.8878,8826.0
2018-07-02 15:40:00,186.96,187.01,186.75,186.86,12213.0,158.8878,158.9303,158.7093,158.8028,12213.0
2018-07-02 15:45:00,186.87,187.06,186.81,187.06,13402.0,158.8113,158.9728,158.7603,158.9728,13402.0
2018-07-02 15:50:00,187.09,187.29,187.09,187.29,39111.0,158.9983,159.1682,158.9983,159.1682,39111.0
2018-07-02 15:55:00,187.28,187.54,187.26,187.36,111199.0,159.1597,159.3807,159.1427,159.2277,111199.0
2018-07-03 09:30:00,188.45,190.92,188.0,189.87,66689.0,160.1541,162.2532,159.7716,161.3608,66689.0
2018-07-03 09:35:00,189.75,190.15,189.37,189.99,20703.0,161.2589,161.5988,160.9359,161.4628,20703.0
2018-07-03 09:40:00,189.87,193.35,189.83,191.6,112557.0,161.3608,164.3183,161.3268,162.8311,112557.0
2018-07-03 09:45:00,191.7,192.71,191.63,191.87,40310.0,162.9161,163.7744,162.8566,163.0605,40310.0
2018-07-03 09:50:00,191.94,192.04,191.24,191.62,36496.0,163.12,163.205,162.5251,162.8481,36496.0
2018-07-03 09:55:00,191.47,191.54,190.92,191.2,17465.0,162.7206,162.7801,162.2532,162.4911,17465.0
2018-07-03 10:00:00,191.23,192.5,191.23,191.47,92068.0,162.5166,163.5959,162.5166,162.7206,92068.0
2018-07-03 10:05:00,191.39,191.57,190.81,191.41,28247.0,162.6526,162.8056,162.1597,162.6696,28247.0
2018-07-03 10:10:00,191.54,191.6,191.07,191.23,15675.0,162.7801,162.8311,162.3807,162.5166,15675.0
2018-07-03 10:15:00,191.22,191.3,190.34,190.4,22654.0,162.5081,162.5761,161.7603,161.8113,22654.0
2018-07-03 10:20:00,190.33,190.78,190.3,190.75,21879.0,161.7518,162.1342,161.7263,162.1087,21879.0
2018-07-03 10:25:00,190.68,191.24,190.51,190.6,30845.0,162.0492,162.5251,161.9047,161.9812,30845.0
2018-07-03 10:30:00,190.6,190.93,190.4,190.73,19497.0,161.9812,162.2617,161.8113,162.0917,19497.0
2018-07-03 10:35:00,190.68,190.9,190.37,190.47,37634.0,162.0492,162.2362,161.7858,161.8708,37634.0
2018-07-03 10:40:00,190.49,190.56,190.13,190.56,25947.0,161.8877,161.9472,161.5818,161.9472,25947.0
2018-07-03 10:45:00,190.51,190.6,190.14,190.35,27452.0,161.9047,161.9812,161.5903,161.7688,27452.0
2018-07-03 10:50:00,190.4,191.16,190.34,190.7,30381.0,161.8113,162.4571,161.7603,162.0662,30381.0
2018-07-03 10:55:00,190.63,190.78,190.33,190.54,25146.0,162.0067,162.1342,161.7518,161.9302,25146.0
2018-07-03 11:00:00,190.5,190.79,189.5,189.55,24078.0,161.8962,162.1427,161.0464,161.0889,24078.0
2018-07-03 11:05:00,189.55,190.3,189.43,190.16,34585.0,161.0889,161.7263,160.9869,161.6073,34585.0
2018-07-03 11:10:00,190.16,190.16,189.87,189.89,11785.0,161.6073,161.6073,161.3608,161.3778,11785.0
2018-07-03 11:15:00,189.9,190.01,189.81,189.86,14756.0,161.3863,161.4798,161.3099,161.3523,14756.0
2018-07-03 11:20:00,189.82,190.31,189.82,190.24,23852.0,161.3184,161.7348,161.3184,161.6753,23852.0
2018-07-03 11:25:00,190.18,191.04,190.15,190.36,33449.0,161.6243,162.3552,161.5988,161.7773,33449.0
2018-07-03 11:30:00,190.41,190.67,190.4,190.53,23412.0,161.8198,162.0407,161.8113,161.9217,23412.0
2018-07-03 11:35:00,190.53,190.7,190.52,190.61,20738.0,161.9217,162.0662,161.9132,161.9897,20738.0
2018-07-03 11:40:00,190.6,190.72,190.43,190.68,24614.0,161.9812,162.0832,161.8368,162.0492,24614.0
2018-07-03 11:45:00,190.64,190.76,190.37,190.73,16519.0,162.0152,162.1172,161.7858,162.0917,16519.0
2018-07-03 11:50:00,190.75,190.99,190.2,190.27,27461.0,162.1087,162.3127,161.6413,161.7008,27461.0
2018-07-03 11:55:00,190.39,190.39,189.9,190.03,13747.0,161.8028,161.8028,161.3863,161.4968,13747.0
2018-07-03 12:00:00,190.1,190.18,189.85,189.85,8031.0,161.5563,161.6243,161.3438,161.3438,8031.0
2018-07-03 12:05:00,189.84,189.96,189.75,189.87,10173.0,161.3353,161.4373,161.2589,161.3608,10173.0
2018-07-03 12:10:00,189.86,189.99,189.7,189.7,21052.0,161.3523,161.4628,161.2164,161.2164,21052.0
2018-07-03 12:15:00,189.77,190.31,189.68,190.31,12302.0,161.2759,161.7348,161.1994,161.7348,12302.0
2018-07-03 12:20:00,190.32,190.52,190.01,190.01,27923.0,161.7433,161.9132,161.4798,161.4798,27923.0
2018-07-03 12:25:00,190.0,190.12,189.69,190.12,29560.0,161.4713,161.5733,161.2079,161.5733,29560.0
2018-07-03 12:30:00,190.14,190.19,189.98,190.1,59133.0,161.5903,161.6328,161.4543,161.5563,59133.0
2018-07-03 12:35:00,190.1,190.14,190.07,190.1,71422.0,161.5563,161.5903,161.5308,161.5563,71422.0
2018-07-03 12:40:00,190.1,190.16,190.07,190.1,68479.0,161.5563,161.6073,161.5308,161.5563,68479.0
2018-07-03 12:45:00,190.08,190.22,190.08,190.17,70769.0,161.5393,161.6583,161.5393,161.6158,70769.0
2018-07-03 12:50:00,190.1,190.12,189.4,189.59,40589.0,161.5563,161.5733,160.9614,161.1229,40589.0
2018-07-03 12:55:00,189.56,189.81,189.36,189.81,70036.0,161.0974,161.3099,160.9274,161.3099,70036.0
2018-07-05 09:30:00,189.41,189.86,189.0,189.0,31008.0,161.7632,162.1476,161.4131,161.4131,31008.0
2018-07-05 09:35:00,189.12,189.51,188.75,189.08,19813.0,161.5156,161.8486,161.1996,161.4814,19813.0
2018-07-05 09:40:00,188.95,188.95,187.78,187.9,21097.0,161.3704,161.3704,160.3712,160.4736,21097.0
2018-07-05 09:45:00,187.91,188.22,187.66,187.78,17946.0,160.4822,160.7469,160.2687,160.3712,17946.0
2018-07-05 09:50:00,187.84,188.43,187.82,188.03,15607.0,160.4224,160.9263,160.4053,160.5847,15607.0
2018-07-05 09:55:00,188.01,188.6,188.0,188.42,7699.0,160.5676,161.0715,160.5591,160.9177,7699.0
2018-07-05 10:00:00,188.48,188.62,188.05,188.14,8935.0,160.969,161.0886,160.6018,160.6786,8935.0
2018-07-05 10:05:00,188.0,188.48,187.95,188.48,18127.0,160.5591,160.969,160.5164,160.969,18127.0
2018-07-05 10:10:00,188.48,188.72,188.38,188.55,16760.0,160.969,161.174,160.8836,161.0288,16760.0
2018-07-05 10:15:00,188.56,188.75,188.51,188.52,6183.0,161.0373,161.1996,160.9946,161.0032,6183.0
2018-07-05 10:20:00,188.53,188.68,188.44,188.61,11546.0,161.0117,161.1398,160.9348,161.08,11546.0
2018-07-05 10:25:00,188.59,188.73,188.4,188.62,10511.0,161.0629,161.1825,160.9007,161.0886,10511.0
2018-07-05 10:30:00,188.64,188.94,188.5,188.92,25230.0,161.1056,161.3618,160.9861,161.3448,25230.0
2018-07-05 10:35:00,188.89,189.08,188.46,188.48,28619.0,161.3191,161.4814,160.9519,160.969,28619.0
2018-07-05 10:40:00,188.42,188.42,188.11,188.23,15989.0,160.9177,160.9177,160.653,160.7555,15989.0
2018-07-05 10:45:00,188.25,188.48,188.2,188.29,17632.0,160.7726,160.969,160.7299,160.8067,17632.0
2018-07-05 10:50:00,188.25,188.42,188.11,188.24,15271.0,160.7726,160.9177,160.653,160.764,15271.0
2018-07-05 10:55:00,188.21,188.4,188.16,188.26,24369.0,160.7384,160.9007,160.6957,160.7811,24369.0
2018-07-05 11:00:00,188.25,188.59,188.22,188.53,17204.0,160.7726,161.0629,160.7469,161.0117,17204.0
2018-07-05 11:05:00,188.53,188.8,188.51,188.66,13417.0,161.0117,161.2423,160.9946,161.1227,13417.0
2018-07-05 11:10:00,188.63,188.63,188.37,188.38,20912.0,161.0971,161.0971,160.875,160.8836,20912.0
2018-07-05 11:15:00,188.39,188.58,188.37,188.57,23553.0,160.8921,161.0544,160.875,161.0459,23553.0
2018-07-05 11:20:00,188.58,188.7,188.44,188.64,14792.0,161.0544,161.1569,160.9348,161.1056,14792.0
2018-07-05 11:25:00,188.64,188.93,188.64,188.69,11910.0,161.1056,161.3533,161.1056,161.1483,11910.0
2018-07-05 11:30:00,188.66,188.93,188.66,188.72,12423.0,161.1227,161.3533,161.1227,161.174,12423.0
2018-07-05 11:35:00,188.71,188.71,188.48,188.69,14166.0,161.1654,161.1654,160.969,161.1483,14166.0
2018-07-05 11:40:00,188.7,188.93,188.69,188.9,17963.0,161.1569,161.3533,161.1483,161.3277,17963.0
2018-07-05 11:45:00,188.91,188.92,188.69,188.69,9536.0,161.3362,161.3448,161.1483,161.1483,9536.0
2018-07-05 11:50:00,188.68,188.76,188.51,188.52,9381.0,161.1398,161.2081,160.9946,161.0032,9381.0
2018-07-05 11:55:00,188.52,188.62,188.45,188.59,14825.0,161.0032,161.0886,160.9434,161.0629,14825.0
2018-07-05 12:00:00,188.57,188.87,188.46,188.8,12184.0,161.0459,161.3021,160.9519,161.2423,12184.0
2018-07-05 12:05:00,188.78,188.93,188.69,188.72,8275.0,161.2252,161.3533,161.1483,161.174,8275.0
2018-07-05 12:10:00,188.71,188.71,188.53,188.61,16181.0,161.1654,161.1654,161.0117,161.08,16181.0
2018-07-05 12:15:00,188.56,188.73,188.52,188.66,10645.0,161.0373,161.1825,161.0032,161.1227,10645.0
2018-07-05 12:20:00,188.66,188.69,188.53,188.58,4902.0,161.1227,161.1483,161.0117,161.0544,4902.0
2018-07-05 12:25:00,188.57,188.63,188.52,188.52,7514.0,161.0459,161.0971,161.0032,161.0032,7514.0
2018-07-05 12:30:00,188.52,188.61,188.5,188.61,16989.0,161.0032,161.08,160.9861,161.08,16989.0
2018-07-05 12:35:00,188.6,188.61,188.52,188.55,7222.0,161.0715,161.08,161.0032,161.0288,7222.0
2018-07-05 12:40:00,188.58,188.63,188.52,188.56,9233.0,161.0544,161.0971,161.0032,161.0373,9233.0
2018-07-05 12:45:00,188.56,188.63,188.56,188.59,10702.0,161.0373,161.0971,161.0373,161.0629,10702.0
2018-07-05 12:50:00,188.57,188.61,188.47,188.57,13833.0,161.0459,161.08,160.9605,161.0459,13833.0
2018-07-05 12:55:00,188.6,188.63,188.54,188.63,6069.0,161.0715,161.0971,161.0202,161.0971,6069.0
2018-07-05 13:00:00,188.63,188.73,188.58,188.72,6957.0,161.0971,161.1825,161.0544,161.174,6957.0
2018-07-05 13:05:00,188.79,188.93,188.61,188.61,8736.0,161.2337,161.3533,161.08,161.08,8736.0
2018-07-05 13:10:00,188.59,188.67,188.55,188.61,8186.0,161.0629,161.1313,161.0288,161.08,8186.0
2018-07-05 13:15:00,188.67,188.72,188.61,188.66,3974.0,161.1313,161.174,161.08,161.1227,3974.0
2018-07-05 13:20:00,188.65,188.67,188.56,188.57,5013.0,161.1142,161.1313,161.0373,161.0459,5013.0
2018-07-05 13:25:00,188.57,188.62,188.54,188.57,12256.0,161.0459,161.0886,161.0202,161.0459,12256.0
2018-07-05 13:30:00,188.59,188.6,188.53,188.55,10664.0,161.0629,161.0715,161.0117,161.0288,10664.0
2018-07-05 13:35:00,188.55,188.69,188.55,188.64,9705.0,161.0288,161.1483,161.0288,161.1056,9705.0
2018-07-05 13:40:00,188.62,188.67,188.55,188.61,8420.0,161.0886,161.1313,161.0288,161.08,8420.0
2018-07-05 13:45:00,188.59,188.69,188.56,188.56,9147.0,161.0629,161.1483,161.0373,161.0373,9147.0
2018-07-05 13:50:00,188.59,188.59,188.33,188.37,6792.0,161.0629,161.0629,160.8409,160.875,6792.0
2018-07-05 13:55:00,188.37,188.43,188.34,188.37,5384.0,160.875,160.9263,160.8494,160.875,5384.0
2018-07-05 14:00:00,188.39,188.69,188.22,188.22,12059.0,160.8921,161.1483,160.7469,160.7469,12059.0
2018-07-05 14:05:00,188.2,188.42,188.18,188.3,28103.0,160.7299,160.9177,160.7128,160.8153,28103.0
2018-07-05 14:10:00,188.29,188.5,188.22,188.35,40150.0,160.8067,160.9861,160.7469,160.858,40150.0
2018-07-05 14:15:00,188.35,188.7,188.31,188.6,35706.0,160.858,161.1569,160.8238,161.0715,35706.0
2018-07-05 14:20:00,188.6,188.64,188.39,188.45,7681.0,161.0715,161.1056,160.8921,160.9434,7681.0
2018-07-05 14:25:00,188.46,188.74,188.46,188.61,14626.0,160.9519,161.191,160.9519,161.08,14626.0
2018-07-05 14:30:00,188.61,188.67,188.53,188.58,7832.0,161.08,161.1313,161.0117,161.0544,7832.0
2018-07-05 14:35:00,188.59,188.67,188.5,188.55,9000.0,161.0629,161.1313,160.9861,161.0288,9000.0
2018-07-05 14:40:00,188.57,188.59,188.48,188.55,13937.0,161.0459,161.0629,160.969,161.0288,13937.0
2018-07-05 14:45:00,188.58,188.71,188.48,188.56,18226.0,161.0544,161.1654,160.969,161.0373,18226.0
2018-07-05 14:50:00,188.58,188.62,188.47,188.56,7487.0,161.0544,161.0886,160.9605,161.0373,7487.0
2018-07-05 14:55:00,188.55,188.69,188.55,188.62,7835.0,161.0288,161.1483,161.0288,161.0886,7835.0
2018-07-05 15:00:00,188.6,188.89,188.59,188.8,10506.0,161.0715,161.3191,161.0629,161.2423,10506.0
2018-07-05 15:05:00,188.77,188.79,188.68,188.69,5105.0,161.2167,161.2337,161.1398,161.1483,5105.0
2018-07-05 15:10:00,188.7,188.73,188.62,188.72,9128.0,161.1569,161.1825,161.0886,161.174,9128.0
2018-07-05 15:15:00,188.71,188.75,188.66,188.71,11330.0,161.1654,161.1996,161.1227,161.1654,11330.0
2018-07-05 15:20:00,188.7,188.76,188.63,188.68,12012.0,161.1569,161.2081,161.0971,161.1398,12012.0
2018-07-05 15:25:00,188.68,188.71,188.55,188.64,11191.0,161.1398,161.1654,161.0288,161.1056,11191.0
2018-07-05 15:30:00,188.64,188.65,188.39,188.5,18474.0,161.1056,161.1142,160.8921,160.9861,18474.0
2018-07-05 15:35:00,188.47,188.6,188.43,188.56,14456.0,160.9605,161.0715,160.9263,161.0373,14456.0
2018-07-05 15:40:00,188.59,188.63,188.55,188.56,16200.0,161.0629,161.0971,161.0288,161.0373,16200.0
2018-07-05 15:45:00,188.56,188.64,188.52,188.58,30345.0,161.0373,161.1056,161.0032,161.0544,30345.0
2018-07-05 15:50:00,188.56,188.8,188.54,188.76,21992.0,161.0373,161.2423,161.0202,161.2081,21992.0
2018-07-05 15:55:00,188.75,188.78,188.53,188.7,84339.0,161.1996,161.2252,161.0117,161.1569,84339.0
2018-07-06 09:30:00,188.57,188.63,187.3,188.17,19766.0,161.0459,161.0971,159.9612,160.7042,19766.0
2018-07-06 09:35:00,187.95,188.33,187.93,187.93,5404.0,160.5164,160.8409,160.4993,160.4993,5404.0
2018-07-06 09:40:00,187.85,187.88,187.6,187.73,10906.0,160.4309,160.4566,160.2174,160.3285,10906.0
2018-07-06 09:45:00,187.62,187.81,187.39,187.68,30029.0,160.2345,160.3968,160.0381,160.2858,30029.0
2018-07-06 09:50:00,187.64,187.66,187.46,187.5,14094.0,160.2516,160.2687,160.0979,160.132,14094.0
2018-07-06 09:55:00,187.49,187.65,187.4,187.58,19449.0,160.1235,160.2601,160.0466,160.2004,19449.0
2018-07-06 10:00:00,187.57,187.76,187.52,187.75,16492.0,160.1918,160.3541,160.1491,160.3455,16492.0
2018-07-06 10:05:00,187.77,188.09,187.75,187.97,13419.0,160.3626,160.6359,160.3455,160.5334,13419.0
2018-07-06 10:10:00,187.97,187.97,187.72,187.75,7529.0,160.5334,160.5334,160.3199,160.3455,7529.0
2018-07-06 10:15:00,187.75,188.01,187.74,187.97,8385.0,160.3455,160.5676,160.337,160.5334,8385.0
2018-07-06 10:20:00,188.0,188.0,187.86,187.98,13658.0,160.5591,160.5591,160.4395,160.542,13658.0
2018-07-06 10:25:00,188.01,188.21,187.99,188.16,14910.0,160.5676,160.7384,160.5505,160.6957,14910.0
2018-07-06 10:30:00,188.16,188.19,187.98,188.0,7095.0,160.6957,160.7213,160.542,160.5591,7095.0
2018-07-06 10:35:00,187.99,188.28,187.99,188.26,12839.0,160.5505,160.7982,160.5505,160.7811,12839.0
2018-07-06 10:40:00,188.26,188.74,188.26,188.71,16784.0,160.7811,161.191,160.7811,161.1654,16784.0
2018-07-06 10:45:00,188.69,189.25,188.62,189.14,40415.0,161.1483,161.6266,161.0886,161.5327,40415.0
2018-07-06 10:50:00,189.15,189.2,188.64,188.65,14094.0,161.5412,161.5839,161.1056,161.1142,14094.0
2018-07-06 10:55:00,188.67,189.0,188.66,188.9,5781.0,161.1313,161.4131,161.1227,161.3277,5781.0
2018-07-06 11:00:00,188.92,189.16,188.91,189.16,9229.0,161.3448,161.5497,161.3362,161.5497,9229.0
2018-07-06 11:05:00,189.12,189.7,189.09,189.68,10050.0,161.5156,162.0109,161.49,161.9938,10050.0
2018-07-06 11:10:00,189.68,190.0,189.67,189.97,15324.0,161.9938,162.2671,161.9853,162.2415,15324.0
2018-07-06 11:15:00,189.96,189.96,189.66,189.76,10935.0,162.233,162.233,161.9768,162.0622,10935.0
2018-07-06 11:20:00,189.74,189.8,189.46,189.47,14403.0,162.0451,162.0963,161.8059,161.8145,14403.0
2018-07-06 11:25:00,189.51,189.68,189.51,189.62,6462.0,161.8486,161.9938,161.8486,161.9426,6462.0
2018-07-06 11:30:00,189.62,189.63,189.53,189.53,6782.0,161.9426,161.9511,161.8657,161.8657,6782.0
2018-07-06 11:35:00,189.51,189.88,189.43,189.88,9070.0,161.8486,162.1646,161.7803,162.1646,9070.0
2018-07-06 11:40:00,189.95,190.04,189.78,190.01,14865.0,162.2244,162.3013,162.0792,162.2757,14865.0
2018-07-06 11:45:00,190.03,190.03,189.84,189.84,7619.0,162.2927,162.2927,162.1305,162.1305,7619.0
2018-07-06 11:50:00,189.86,189.86,189.55,189.61,5024.0,162.1476,162.1476,161.8828,161.9341,5024.0
2018-07-06 11:55:00,189.61,189.79,189.61,189.69,11017.0,161.9341,162.0878,161.9341,162.0024,11017.0
2018-07-06 12:00:00,189.7,190.01,189.7,189.94,6628.0,162.0109,162.2757,162.0109,162.2159,6628.0
2018-07-06 12:05:00,189.92,190.08,189.91,190.05,8972.0,162.1988,162.3355,162.1903,162.3098,8972.0
2018-07-06 12:10:00,190.01,190.18,190.01,190.15,7207.0,162.2757,162.4209,162.2757,162.3952,7207.0
2018-07-06 12:15:00,190.15,190.18,190.01,190.11,12511.0,162.3952,162.4209,162.2757,162.3611,12511.0
2018-07-06 12:20:00,190.09,190.14,189.93,189.94,13708.0,162.344,162.3867,162.2073,162.2159,13708.0
2018-07-06 12:25:00,189.92,189.94,189.85,189.89,8602.0,162.1988,162.2159,162.139,162.1732,8602.0
2018-07-06 12:30:00,189.91,189.92,189.66,189.69,10684.0,162.1903,162.1988,161.9768,162.0024,10684.0
2018-07-06 12:35:00,189.68,189.71,189.64,189.69,9420.0,161.9938,162.0195,161.9597,162.0024,9420.0
2018-07-06 12:40:00,189.68,189.69,189.49,189.49,6394.0,161.9938,162.0024,161.8316,161.8316,6394.0
2018-07-06 12:45:00,189.48,189.5,189.28,189.29,13617.0,161.823,161.8401,161.6522,161.6608,13617.0
2018-07-06 12:50:00,189.27,189.34,189.23,189.23,8939.0,161.6437,161.7035,161.6095,161.6095,8939.0
2018-07-06 12:55:00,189.24,189.27,189.21,189.27,5980.0,161.6181,161.6437,161.5924,161.6437,5980.0
2018-07-06 13:00:00,189.26,189.47,189.24,189.47,13636.0,161.6351,161.8145,161.6181,161.8145,13636.0
2018-07-06 13:05:00,189.47,189.56,189.46,189.5,8500.0,161.8145,161.8914,161.8059,161.8401,8500.0
2018-07-06 13:10:00,189.48,189.53,189.31,189.31,4292.0,161.823,161.8657,161.6778,161.6778,4292.0
2018-07-06 13:15:00,189.32,189.34,189.27,189.27,3686.0,161.6864,161.7035,161.6437,161.6437,3686.0
2018-07-06 13:20:00,189.27,189.33,189.09,189.12,4657.0,161.6437,161.6949,161.49,161.5156,4657.0
2018-07-06 13:25:00,189.14,189.22,189.09,189.11,14662.0,161.5327,161.601,161.49,161.507,14662.0
2018-07-06 13:30:00,189.12,189.21,189.04,189.04,5237.0,161.5156,161.5924,161.4473,161.4473,5237.0
2018-07-06 13:35:00,189.04,189.04,188.84,188.88,11888.0,161.4473,161.4473,161.2764,161.3106,11888.0
2018-07-06 13:40:00,188.88,188.99,188.83,188.83,7938.0,161.3106,161.4045,161.2679,161.2679,7938.0
2018-07-06 13:45:00,188.82,188.91,188.72,188.89,30483.0,161.2594,161.3362,161.174,161.3191,30483.0
2018-07-06 13:50:00,188.89,189.06,188.88,189.03,17356.0,161.3191,161.4643,161.3106,161.4387,17356.0
2018-07-06 13:55:00,189.05,189.08,189.03,189.04,12058.0,161.4558,161.4814,161.4387,161.4473,12058.0
2018-07-06 14:00:00,189.02,189.03,188.73,188.81,14369.0,161.4302,161.4387,161.1825,161.2508,14369.0
2018-07-06 14:05:00,188.81,188.97,188.76,188.91,13479.0,161.2508,161.3875,161.2081,161.3362,13479.0
2018-07-06 14:10:00,188.95,189.04,188.95,188.96,9380.0,161.3704,161.4473,161.3704,161.3789,9380.0
2018-07-06 14:15:00,188.97,189.01,188.79,188.79,7832.0,161.3875,161.4216,161.2337,161.2337,7832.0
2018-07-06 14:20:00,188.84,188.91,188.84,188.88,7987.0,161.2764,161.3362,161.2764,161.3106,7987.0
2018-07-06 14:25:00,188.9,188.91,188.88,188.89,3550.0,161.3277,161.3362,161.3106,161.3191,3550.0
2018-07-06 14:30:00,188.87,188.9,188.84,188.84,9804.0,161.3021,161.3277,161.2764,161.2764,9804.0
2018-07-06 14:35:00,188.84,188.84,188.74,188.77,12912.0,161.2764,161.2764,161.191,161.2167,12912.0
2018-07-06 14:40:00,188.77,188.77,188.71,188.77,12517.0,161.2167,161.2167,161.1654,161.2167,12517.0
2018-07-06 14:45:00,188.78,188.86,188.77,188.86,8707.0,161.2252,161.2935,161.2167,161.2935,8707.0
2018-07-06 14:50:00,188.86,188.97,188.84,188.96,7146.0,161.2935,161.3875,161.2764,161.3789,7146.0
2018-07-06 14:55:00,188.97,189.08,188.97,189.06,9599.0,161.3875,161.4814,161.3875,161.4643,9599.0
2018-07-06 15:00:00,189.04,189.1,189.01,189.05,8789.0,161.4473,161.4985,161.4216,161.4558,8789.0
2018-07-06 15:05:00,189.06,189.07,188.98,189.01,10041.0,161.4643,161.4729,161.396,161.4216,10041.0
2018-07-06 15:10:00,189.03,189.12,189.02,189.08,6995.0,161.4387,161.5156,161.4302,161.4814,6995.0
2018-07-06 15:15:00,189.07,189.13,189.01,189.1,10478.0,161.4729,161.5241,161.4216,161.4985,10478.0
2018-07-06 15:20:00,189.12,189.19,189.03,189.09,9584.0,161.5156,161.5754,161.4387,161.49,9584.0
2018-07-06 15:25:00,189.12,189.29,189.12,189.21,14937.0,161.5156,161.6608,161.5156,161.5924,14937.0
2018-07-06 15:30:00,189.18,189.21,189.11,189.13,12965.0,161.5668,161.5924,161.507,161.5241,12965.0
2018-07-06 15:35:00,189.14,189.15,188.99,189.11,19710.0,161.5327,161.5412,161.4045,161.507,19710.0
2018-07-06 15:40:00,189.1,189.1,188.69,188.69,15966.0,161.4985,161.4985,161.1483,161.1483,15966.0
2018-07-06 15:45:00,188.68,188.68,188.36,188.43,38921.0,161.1398,161.1398,160.8665,160.9263,38921.0
2018-07-06 15:50:00,188.37,188.57,188.37,188.54,58279.0,160.875,161.0459,160.875,161.0202,58279.0
2018-07-06 15:55:00,188.55,189.01,188.52,188.8,101099.0,161.0288,161.4216,161.0032,161.2423,101099.0
2018-07-09 09:30:00,189.21,189.49,188.7,189.22,33264.0,161.5924,161.8316,161.1569,161.601,33264.0
2018-07-09 09:35:00,189.17,190.16,189.16,189.83,7659.0,161.5583,162.4038,161.5497,162.1219,7659.0
2018-07-09 09:40:00,189.83,190.28,189.83,190.2,8984.0,162.1219,162.5063,162.1219,162.4379,8984.0
2018-07-09 09:45:00,190.23,190.4,189.76,190.38,19420.0,162.4636,162.6087,162.0622,162.5917,19420.0
2018-07-09 09:50:00,190.38,190.85,190.3,190.85,6957.0,162.5917,162.9931,162.5233,162.9931,6957.0
2018-07-09 09:55:00,190.86,191.32,190.84,190.97,9530.0,163.0016,163.3945,162.9845,163.0955,9530.0
2018-07-09 10:00:00,190.88,191.02,190.29,190.29,26852.0,163.0187,163.1382,162.5148,162.5148,26852.0
2018-07-09 10:05:00,190.27,190.36,190.07,190.12,12273.0,162.4977,162.5746,162.3269,162.3696,12273.0
2018-07-09 10:10:00,190.1,190.67,190.08,190.63,27673.0,162.3525,162.8393,162.3355,162.8052,27673.0
2018-07-09 10:15:00,190.65,191.2,190.64,190.93,18674.0,162.8223,163.292,162.8137,163.0614,18674.0
2018-07-09 10:20:00,190.91,191.79,190.71,191.69,26923.0,163.0443,163.7959,162.8735,163.7105,26923.0
2018-07-09 10:25:00,191.68,191.99,191.47,191.55,15009.0,163.7019,163.9667,163.5226,163.5909,15009.0
2018-07-09 10:30:00,191.57,191.71,191.46,191.57,7475.0,163.608,163.7275,163.514,163.608,7475.0
2018-07-09 10:35:00,191.57,191.91,191.52,191.88,6746.0,163.608,163.8983,163.5653,163.8727,6746.0
2018-07-09 10:40:00,191.83,191.86,191.72,191.73,7048.0,163.83,163.8556,163.7361,163.7446,7048.0
2018-07-09 10:45:00,191.75,191.97,191.75,191.85,7500.0,163.7617,163.9496,163.7617,163.8471,7500.0
2018-07-09 10:50:00,191.83,191.97,191.67,191.83,8100.0,163.83,163.9496,163.6934,163.83,8100.0
2018-07-09 10:55:00,191.8,191.8,191.45,191.46,5665.0,163.8044,163.8044,163.5055,163.514,5665.0
2018-07-09 11:00:00,191.48,191.98,191.48,191.98,15580.0,163.5311,163.9581,163.5311,163.9581,15580.0
2018-07-09 11:05:00,191.98,192.1,191.66,191.66,71123.0,163.9581,164.0606,163.6848,163.6848,71123.0
2018-07-09 11:10:00,191.7,191.77,191.54,191.68,4620.0,163.719,163.7788,163.5823,163.7019,4620.0
2018-07-09 11:15:00,191.7,191.76,191.52,191.52,7719.0,163.719,163.7702,163.5653,163.5653,7719.0
2018-07-09 11:20:00,191.52,191.52,191.17,191.2,8143.0,163.5653,163.5653,163.2664,163.292,8143.0
2018-07-09 11:25:00,191.17,191.6,191.13,191.42,10377.0,163.2664,163.6336,163.2322,163.4799,10377.0
2018-07-09 11:30:00,191.39,191.42,191.24,191.31,6900.0,163.4542,163.4799,163.3261,163.3859,6900.0
2018-07-09 11:35:00,191.41,191.58,191.4,191.48,9803.0,163.4713,163.6165,163.4628,163.5311,9803.0
2018-07-09 11:40:00,191.55,191.55,191.36,191.44,4769.0,163.5909,163.5909,163.4286,163.4969,4769.0
2018-07-09 11:45:00,191.4,191.48,191.38,191.39,6127.0,163.4628,163.5311,163.4457,163.4542,6127.0
2018-07-09 11:50:00,191.4,191.45,191.23,191.44,12606.0,163.4628,163.5055,163.3176,163.4969,12606.0
2018-07-09 11:55:00,191.47,191.72,191.41,191.71,8341.0,163.5226,163.7361,163.4713,163.7275,8341.0
2018-07-09 12:00:00,191.64,191.73,191.59,191.59,5609.0,163.6677,163.7446,163.625,163.625,5609.0
2018-07-09 12:05:00,191.6,191.7,191.59,191.62,7278.0,163.6336,163.719,163.625,163.6507,7278.0
2018-07-09 12:10:00,191.62,191.75,191.58,191.7,7073.0,163.6507,163.7617,163.6165,163.719,7073.0
2018-07-09 12:15:00,191.72,191.74,191.52,191.66,12210.0,163.7361,163.7532,163.5653,163.6848,12210.0
2018-07-09 12:20:00,191.68,191.86,191.64,191.82,7056.0,163.7019,163.8556,163.6677,163.8215,7056.0
2018-07-09 12:25:00,191.83,191.87,191.74,191.82,4406.0,163.83,163.8642,163.7532,163.8215,4406.0
2018-07-09 12:30:00,191.85,192.07,191.8,192.07,7639.0,163.8471,164.035,163.8044,164.035,7639.0
2018-07-09 12:35:00,192.02,192.24,192.01,192.19,8885.0,163.9923,164.1802,163.9837,164.1375,8885.0
2018-07-09 12:40:00,192.19,192.26,192.12,192.17,10934.0,164.1375,164.1973,164.0777,164.1204,10934.0
2018-07-09 12:45:00,192.16,192.3,192.15,192.24,10851.0,164.1118,164.2314,164.1033,164.1802,10851.0
2018-07-09 12:50:00,192.21,192.27,192.13,192.16,8447.0,164.1546,164.2058,164.0862,164.1118,8447.0
2018-07-09 12:55:00,192.13,192.16,192.11,192.12,6455.0,164.0862,164.1118,164.0691,164.0777,6455.0
2018-07-09 13:00:00,192.12,192.14,191.99,192.04,11970.0,164.0777,164.0948,163.9667,164.0094,11970.0
2018-07-09 13:05:00,192.05,192.05,191.89,191.94,9402.0,164.0179,164.0179,163.8813,163.924,9402.0
2018-07-09 13:10:00,191.93,191.99,191.87,191.93,8675.0,163.9154,163.9667,163.8642,163.9154,8675.0
2018-07-09 13:15:00,191.95,192.0,191.92,191.93,8487.0,163.9325,163.9752,163.9069,163.9154,8487.0
2018-07-09 13:20:00,191.93,192.1,191.92,192.06,7956.0,163.9154,164.0606,163.9069,164.0264,7956.0
2018-07-09 13:25:00,192.06,192.14,192.05,192.09,6048.0,164.0264,164.0948,164.0179,164.0521,6048.0
2018-07-09 13:30:00,192.07,192.13,192.02,192.13,8093.0,164.035,164.0862,163.9923,164.0862,8093.0
2018-07-09 13:35:00,192.12,192.23,192.07,192.11,9271.0,164.0777,164.1716,164.035,164.0691,9271.0
2018-07-09 13:40:00,192.08,192.11,191.97,191.97,7894.0,164.0435,164.0691,163.9496,163.9496,7894.0
2018-07-09 13:45:00,191.96,192.13,191.96,192.11,7740.0,163.941,164.0862,163.941,164.0691,7740.0
2018-07-09 13:50:00,192.13,192.2,192.1,192.17,7985.0,164.0862,164.146,164.0606,164.1204,7985.0
2018-07-09 13:55:00,192.16,192.2,192.1,192.11,5736.0,164.1118,164.146,164.0606,164.0691,5736.0
2018-07-09 14:00:00,192.12,192.14,192.08,192.1,5471.0,164.0777,164.0948,164.0435,164.0606,5471.0
2018-07-09 14:05:00,192.12,192.12,191.98,191.98,9922.0,164.0777,164.0777,163.9581,163.9581,9922.0
2018-07-09 14:10:00,191.97,192.0,191.94,191.98,8489.0,163.9496,163.9752,163.924,163.9581,8489.0
2018-07-09 14:15:00,191.97,192.02,191.87,191.89,9915.0,163.9496,163.9923,163.8642,163.8813,9915.0
2018-07-09 14:20:00,191.91,191.92,191.75,191.75,6938.0,163.8983,163.9069,163.7617,163.7617,6938.0
2018-07-09 14:25:00,191.77,191.85,191.75,191.8,6089.0,163.7788,163.8471,163.7617,163.8044,6089.0
2018-07-09 14:30:00,191.8,191.82,191.45,191.48,19364.0,163.8044,163.8215,163.5055,163.5311,19364.0
2018-07-09 14:35:00,191.48,191.52,191.47,191.51,3500.0,163.5311,163.5653,163.5226,163.5567,3500.0
2018-07-09 14:40:00,191.48,191.55,191.47,191.52,8989.0,163.5311,163.5909,163.5226,163.5653,8989.0
2018-07-09 14:45:00,191.51,191.9,191.49,191.69,31394.0,163.5567,163.8898,163.5396,163.7105,31394.0
2018-07-09 14:50:00,191.64,191.68,191.56,191.62,7942.0,163.6677,163.7019,163.5994,163.6507,7942.0
2018-07-09 14:55:00,191.62,191.71,191.62,191.66,7443.0,163.6507,163.7275,163.6507,163.6848,7443.0
2018-07-09 15:00:00,191.66,191.66,191.46,191.5,13569.0,163.6848,163.6848,163.514,163.5482,13569.0
2018-07-09 15:05:00,191.51,191.57,191.45,191.49,8451.0,163.5567,163.608,163.5055,163.5396,8451.0
2018-07-09 15:10:00,191.47,191.54,191.47,191.51,6709.0,163.5226,163.5823,163.5226,163.5567,6709.0
2018-07-09 15:15:00,191.51,191.51,191.24,191.28,7607.0,163.5567,163.5567,163.3261,163.3603,7607.0
2018-07-09 15:20:00,191.27,191.28,191.08,191.21,9776.0,163.3518,163.3603,163.1895,163.3005,9776.0
2018-07-09 15:25:00,191.22,191.36,191.22,191.32,13610.0,163.3091,163.4286,163.3091,163.3945,13610.0
2018-07-09 15:30:00,191.35,191.37,191.29,191.33,14343.0,163.4201,163.4372,163.3688,163.403,14343.0
2018-07-09 15:35:00,191.34,191.46,191.28,191.46,9028.0,163.4115,163.514,163.3603,163.514,9028.0
2018-07-09 15:40:00,191.46,191.52,191.44,191.47,11500.0,163.514,163.5653,163.4969,163.5226,11500.0
2018-07-09 15:45:00,191.45,191.54,191.4,191.5,18236.0,163.5055,163.5823,163.4628,163.5482,18236.0
2018-07-09 15:50:00,191.48,191.5,191.39,191.44,21176.0,163.5311,163.5482,163.4542,163.4969,21176.0
2018-07-09 15:55:00,191.42,191.57,191.4,191.55,49264.0,163.4799,163.608,163.4628,163.5909,49264.0
2018-07-10 09:30:00,192.23,193.5,192.21,193.5,27006.0,164.1716,165.2563,164.1546,165.2563,27006.0
2018-07-10 09:35:00,193.44,194.31,193.08,193.73,26446.0,165.205,165.948,164.8976,165.4527,26446.0
2018-07-10 09:40:00,193.86,193.95,193.14,193.45,12935.0,165.5637,165.6406,164.9488,165.2136,12935.0
2018-07-10 09:45:00,193.44,193.51,192.54,192.54,14739.0,165.205,165.2648,164.4364,164.4364,14739.0
2018-07-10 09:50:00,192.55,192.61,192.18,192.29,32845.0,164.4449,164.4962,164.1289,164.2229,32845.0
2018-07-10 09:55:00,192.14,192.94,192.07,192.93,35296.0,164.0948,164.778,164.035,164.7695,35296.0
2018-07-10 10:00:00,192.97,193.06,192.16,192.16,7293.0,164.8036,164.8805,164.1118,164.1118,7293.0
2018-07-10 10:05:00,192.04,192.41,192.04,192.26,4451.0,164.0094,164.3254,164.0094,164.1973,4451.0
2018-07-10 10:10:00,192.24,192.26,192.13,192.15,4200.0,164.1802,164.1973,164.0862,164.1033,4200.0
2018-07-10 10:15:00,192.14,192.46,192.05,192.15,9990.0,164.0948,164.3681,164.0179,164.1033,9990.0
2018-07-10 10:20:00,192.42,192.45,192.19,192.38,25498.0,164.3339,164.3595,164.1375,164.2997,25498.0
2018-07-10 10:25:00,192.44,192.45,192.07,192.07,2835.0,164.351,164.3595,164.035,164.035,2835.0
2018-07-10 10:30:00,192.15,192.44,192.15,192.21,3530.0,164.1033,164.351,164.1033,164.1546,3530.0
2018-07-10 10:35:00,192.22,192.47,192.12,192.38,15717.0,164.1631,164.3766,164.0777,164.2997,15717.0
2018-07-10 10:40:00,192.4,192.42,191.96,192.13,11658.0,164.3168,164.3339,163.941,164.0862,11658.0
2018-07-10 10:45:00,192.14,192.34,192.13,192.29,13881.0,164.0948,164.2656,164.0862,164.2229,13881.0
2018-07-10 10:50:00,192.27,192.47,192.21,192.41,13417.0,164.2058,164.3766,164.1546,164.3254,13417.0
2018-07-10 10:55:00,192.41,192.43,192.2,192.22,7097.0,164.3254,164.3424,164.146,164.1631,7097.0
2018-07-10 11:00:00,192.24,192.35,192.19,192.35,5613.0,164.1802,164.2741,164.1375,164.2741,5613.0
2018-07-10 11:05:00,192.33,192.38,192.25,192.34,5170.0,164.257,164.2997,164.1887,164.2656,5170.0
2018-07-10 11:10:00,192.28,192.34,192.01,192.28,6610.0,164.2143,164.2656,163.9837,164.2143,6610.0
2018-07-10 11:15:00,192.3,192.4,192.24,192.25,4091.0,164.2314,164.3168,164.1802,164.1887,4091.0
2018-07-10 11:20:00,192.21,192.23,191.91,192.01,38202.0,164.1546,164.1716,163.8983,163.9837,38202.0
2018-07-10 11:25:00,191.97,192.18,191.91,192.07,20899.0,163.9496,164.1289,163.8983,164.035,20899.0
2018-07-10 11:30:00,192.07,192.12,191.92,192.06,5351.0,164.035,164.0777,163.9069,164.0264,5351.0
2018-07-10 11:35:00,192.12,192.18,192.05,192.18,2500.0,164.0777,164.1289,164.0179,164.1289,2500.0
2018-07-10 11:40:00,192.18,192.31,192.18,192.21,7813.0,164.1289,164.24,164.1289,164.1546,7813.0
2018-07-10 11:45:00,192.2,192.3,192.15,192.21,6093.0,164.146,164.2314,164.1033,164.1546,6093.0
2018-07-10 11:50:00,192.28,192.35,192.25,192.26,6962.0,164.2143,164.2741,164.1887,164.1973,6962.0
2018-07-10 11:55:00,192.29,192.29,192.16,192.28,4860.0,164.2229,164.2229,164.1118,164.2143,4860.0
2018-07-10 12:00:00,192.28,192.31,192.07,192.12,17308.0,164.2143,164.24,164.035,164.0777,17308.0
2018-07-10 12:05:00,192.14,192.25,192.1,192.22,8236.0,164.0948,164.1887,164.0606,164.1631,8236.0
2018-07-10 12:10:00,192.22,192.27,192.15,192.21,9938.0,164.1631,164.2058,164.1033,164.1546,9938.0
2018-07-10 12:15:00,192.19,192.3,192.18,192.3,34742.0,164.1375,164.2314,164.1289,164.2314,34742.0
2018-07-10 12:20:00,192.31,192.38,192.15,192.16,7972.0,164.24,164.2997,164.1033,164.1118,7972.0
2018-07-10 12:25:00,192.15,192.43,192.15,192.39,8817.0,164.1033,164.3424,164.1033,164.3083,8817.0
2018-07-10 12:30:00,192.42,192.54,192.37,192.5,4543.0,164.3339,164.4364,164.2912,164.4022,4543.0
2018-07-10 12:35:00,192.5,192.53,192.31,192.31,2982.0,164.4022,164.4278,164.24,164.24,2982.0
2018-07-10 12:40:00,192.31,192.34,192.18,192.27,7145.0,164.24,164.2656,164.1289,164.2058,7145.0
2018-07-10 12:45:00,192.27,192.27,192.17,192.24,9888.0,164.2058,164.2058,164.1204,164.1802,9888.0
2018-07-10 12:50:00,192.22,192.24,192.05,192.13,17402.0,164.1631,164.1802,164.0179,164.0862,17402.0
2018-07-10 12:55:00,192.09,192.4,192.09,192.27,46401.0,164.0521,164.3168,164.0521,164.2058,46401.0
2018-07-10 13:00:00,192.25,192.43,192.25,192.36,4689.0,164.1887,164.3424,164.1887,164.2827,4689.0
2018-07-10 13:05:00,192.38,192.4,192.25,192.28,4000.0,164.2997,164.3168,164.1887,164.2143,4000.0
2018-07-10 13:10:00,192.3,192.3,192.19,192.22,15369.0,164.2314,164.2314,164.1375,164.1631,15369.0
2018-07-10 13:15:00,192.22,192.25,192.01,192.11,6791.0,164.1631,164.1887,163.9837,164.0691,6791.0
2018-07-10 13:20:00,192.09,192.21,191.98,192.21,35557.0,164.0521,164.1546,163.9581,164.1546,35557.0
2018-07-10 13:25:00,192.18,192.19,192.04,192.11,11313.0,164.1289,164.1375,164.0094,164.0691,11313.0
2018-07-10 13:30:00,192.05,192.11,191.97,192.0,29390.0,164.0179,164.0691,163.9496,163.9752,29390.0
2018-07-10 13:35:00,192.02,192.04,191.77,191.77,6725.0,163.9923,164.0094,163.7788,163.7788,6725.0
2018-07-10 13:40:00,191.81,192.04,191.8,192.04,33267.0,163.8129,164.0094,163.8044,164.0094,33267.0
2018-07-10 13:45:00,192.01,192.02,191.89,191.97,12901.0,163.9837,163.9923,163.8813,163.9496,12901.0
2018-07-10 13:50:00,191.94,192.07,191.88,192.06,5946.0,163.924,164.035,163.8727,164.0264,5946.0
2018-07-10 13:55:00,192.06,192.43,192.04,192.38,14467.0,164.0264,164.3424,164.0094,164.2997,14467.0
2018-07-10 14:00:00,192.38,192.58,192.32,192.55,8252.0,164.2997,164.4705,164.2485,164.4449,8252.0
2018-07-10 14:05:00,192.57,192.57,192.38,192.48,5502.0,164.462,164.462,164.2997,164.3851,5502.0
2018-07-10 14:10:00,192.49,192.72,192.47,192.59,9940.0,164.3937,164.5901,164.3766,164.4791,9940.0
2018-07-10 14:15:00,192.62,192.68,192.58,192.63,7005.0,164.5047,164.5559,164.4705,164.5132,7005.0
2018-07-10 14:20:00,192.65,192.74,192.61,192.7,11291.0,164.5303,164.6072,164.4962,164.573,11291.0
2018-07-10 14:25:00,192.72,192.94,192.71,192.9,10195.0,164.5901,164.778,164.5816,164.7438,10195.0
2018-07-10 14:30:00,192.9,193.1,192.9,193.05,11238.0,164.7438,164.9146,164.7438,164.8719,11238.0
2018-07-10 14:35:00,193.07,193.16,193.04,193.16,8164.0,164.889,164.9659,164.8634,164.9659,8164.0
2018-07-10 14:40:00,193.17,193.18,192.86,192.89,8110.0,164.9744,164.983,164.7097,164.7353,8110.0
2018-07-10 14:45:00,192.87,193.1,192.84,193.04,6956.0,164.7182,164.9146,164.6926,164.8634,6956.0
2018-07-10 14:50:00,193.0,193.0,192.89,192.98,4888.0,164.8292,164.8292,164.7353,164.8122,4888.0
2018-07-10 14:55:00,192.97,193.03,192.87,192.87,7013.0,164.8036,164.8549,164.7182,164.7182,7013.0
2018-07-10 15:00:00,192.85,192.87,192.77,192.84,4656.0,164.7011,164.7182,164.6328,164.6926,4656.0
2018-07-10 15:05:00,192.85,192.95,192.82,192.93,8124.0,164.7011,164.7865,164.6755,164.7695,8124.0
2018-07-10 15:10:00,192.94,193.0,192.85,192.89,7796.0,164.778,164.8292,164.7011,164.7353,7796.0
2018-07-10 15:15:00,192.87,192.87,192.73,192.74,9543.0,164.7182,164.7182,164.5986,164.6072,9543.0
2018-07-10 15:20:00,192.75,192.94,192.73,192.9,8011.0,164.6157,164.778,164.5986,164.7438,8011.0
2018-07-10 15:25:00,192.89,192.9,192.71,192.71,12459.0,164.7353,164.7438,164.5816,164.5816,12459.0
2018-07-10 15:30:00,192.76,192.99,192.7,192.99,9948.0,164.6243,164.8207,164.573,164.8207,9948.0
2018-07-10 15:35:00,192.98,193.0,192.86,192.95,15081.0,164.8122,164.8292,164.7097,164.7865,15081.0
2018-07-10 15:40:00,192.94,192.98,192.86,192.9,12544.0,164.778,164.8122,164.7097,164.7438,12544.0
2018-07-10 15:45:00,192.87,192.87,192.6,192.68,26044.0,164.7182,164.7182,164.4876,164.5559,26044.0
2018-07-10 15:50:00,192.69,192.85,192.69,192.84,19467.0,164.5645,164.7011,164.5645,164.6926,19467.0
2018-07-10 15:55:00,192.83,192.97,192.76,192.82,46663.0,164.6841,164.8036,164.6243,164.6755,46663.0
2018-07-11 09:30:00,192.04,192.05,191.12,191.54,26354.0,164.0094,164.0179,163.2236,163.5823,26354.0
2018-07-11 09:35:00,191.4,191.49,191.1,191.36,8617.0,163.4628,163.5396,163.2066,163.4286,8617.0
2018-07-11 09:40:00,191.47,191.66,191.3,191.61,10952.0,163.5226,163.6848,163.3774,163.6421,10952.0
2018-07-11 09:45:00,191.68,191.76,191.15,191.15,8499.0,163.7019,163.7702,163.2493,163.2493,8499.0
2018-07-11 09:50:00,191.1,191.24,191.05,191.2,5659.0,163.2066,163.3261,163.1639,163.292,5659.0
2018-07-11 09:55:00,191.2,191.2,191.2,191.2,0.0,163.292,163.292,163.292,163.292,0.0
2018-07-11 10:00:00,191.2,191.2,191.2,191.2,0.0,163.292,163.292,163.292,163.292,0.0
2018-07-11 10:05:00,191.38,191.53,191.38,191.48,2900.0,163.4457,163.5738,163.4457,163.5311,2900.0
2018-07-11 10:10:00,191.41,191.57,191.36,191.49,12378.0,163.4713,163.608,163.4286,163.5396,12378.0
2018-07-11 10:15:00,191.45,191.65,191.39,191.59,11570.0,163.5055,163.6763,163.4542,163.625,11570.0
2018-07-11 10:20:00,191.62,191.87,191.55,191.75,7365.0,163.6507,163.8642,163.5909,163.7617,7365.0
2018-07-11 10:25:00,191.79,191.91,191.79,191.86,4500.0,163.7959,163.8983,163.7959,163.8556,4500.0
2018-07-11 10:30:00,191.91,192.08,191.82,191.98,10529.0,163.8983,164.0435,163.8215,163.9581,10529.0
2018-07-11 10:35:00,192.03,192.04,191.68,191.68,4676.0,164.0008,164.0094,163.7019,163.7019,4676.0
2018-07-11 10:40:00,191.61,191.61,191.28,191.4,14139.0,163.6421,163.6421,163.3603,163.4628,14139.0
2018-07-11 10:45:00,191.39,191.39,191.0,191.08,6408.0,163.4542,163.4542,163.1212,163.1895,6408.0
2018-07-11 10:50:00,191.08,191.34,191.04,191.34,5168.0,163.1895,163.4115,163.1553,163.4115,5168.0
2018-07-11 10:55:00,191.33,191.53,191.25,191.43,9974.0,163.403,163.5738,163.3347,163.4884,9974.0
2018-07-11 11:00:00,191.37,191.56,191.37,191.48,19195.0,163.4372,163.5994,163.4372,163.5311,19195.0
2018-07-11 11:05:00,191.46,191.82,191.46,191.65,9244.0,163.514,163.8215,163.514,163.6763,9244.0
2018-07-11 11:10:00,191.61,191.67,191.54,191.62,5585.0,163.6421,163.6934,163.5823,163.6507,5585.0
2018-07-11 11:15:00,191.58,191.71,191.53,191.59,9155.0,163.6165,163.7275,163.5738,163.625,9155.0
2018-07-11 11:20:00,191.57,191.68,191.52,191.66,6282.0,163.608,163.7019,163.5653,163.6848,6282.0
2018-07-11 11:25:00,191.65,191.76,191.5,191.5,9540.0,163.6763,163.7702,163.5482,163.5482,9540.0
2018-07-11 11:30:00,191.36,191.53,191.31,191.44,9556.0,163.4286,163.5738,163.3859,163.4969,9556.0
2018-07-11 11:35:00,191.45,191.55,191.45,191.53,2400.0,163.5055,163.5909,163.5055,163.5738,2400.0
2018-07-11 11:40:00,191.45,191.56,191.39,191.39,9666.0,163.5055,163.5994,163.4542,163.4542,9666.0
2018-07-11 11:45:00,191.42,191.51,191.34,191.49,8113.0,163.4799,163.5567,163.4115,163.5396,8113.0
2018-07-11 11:50:00,191.49,191.6,191.46,191.5,6483.0,163.5396,163.6336,163.514,163.5482,6483.0
2018-07-11 11:55:00,191.48,191.62,191.38,191.38,7410.0,163.5311,163.6507,163.4457,163.4457,7410.0
2018-07-11 12:00:00,191.38,191.45,191.33,191.36,6663.0,163.4457,163.5055,163.403,163.4286,6663.0
2018-07-11 12:05:00,191.4,191.63,191.4,191.61,3453.0,163.4628,163.6592,163.4628,163.6421,3453.0
2018-07-11 12:10:00,191.59,191.74,191.59,191.68,2400.0,163.625,163.7532,163.625,163.7019,2400.0
2018-07-11 12:15:00,191.68,191.75,191.6,191.69,5453.0,163.7019,163.7617,163.6336,163.7105,5453.0
2018-07-11 12:20:00,191.66,191.81,191.66,191.71,3197.0,163.6848,163.8129,163.6848,163.7275,3197.0
2018-07-11 12:25:00,191.74,191.77,191.65,191.68,3500.0,163.7532,163.7788,163.6763,163.7019,3500.0
2018-07-11 12:30:00,191.73,191.94,191.73,191.91,2450.0,163.7446,163.924,163.7446,163.8983,2450.0
2018-07-11 12:35:00,191.88,191.92,191.82,191.85,3153.0,163.8727,163.9069,163.8215,163.8471,3153.0
2018-07-11 12:40:00,191.8,191.83,191.63,191.64,4065.0,163.8044,163.83,163.6592,163.6677,4065.0
2018-07-11 12:45:00,191.63,191.77,191.59,191.71,4120.0,163.6592,163.7788,163.625,163.7275,4120.0
2018-07-11 12:50:00,191.68,191.68,191.53,191.59,3545.0,163.7019,163.7019,163.5738,163.625,3545.0
2018-07-11 12:55:00,191.57,191.59,191.33,191.4,5730.0,163.608,163.625,163.403,163.4628,5730.0
2018-07-11 13:00:00,191.42,191.47,191.31,191.31,9594.0,163.4799,163.5226,163.3859,163.3859,9594.0
2018-07-11 13:05:00,191.24,191.38,191.22,191.37,6931.0,163.3261,163.4457,163.3091,163.4372,6931.0
2018-07-11 13:10:00,191.29,191.53,191.28,191.52,7200.0,163.3688,163.5738,163.3603,163.5653,7200.0
2018-07-11 13:15:00,191.52,191.55,191.46,191.48,3337.0,163.5653,163.5909,163.514,163.5311,3337.0
2018-07-11 13:20:00,191.5,191.68,191.5,191.54,6668.0,163.5482,163.7019,163.5482,163.5823,6668.0
2018-07-11 13:25:00,191.58,191.72,191.56,191.59,3878.0,163.6165,163.7361,163.5994,163.625,3878.0
2018-07-11 13:30:00,191.59,191.75,191.57,191.62,4396.0,163.625,163.7617,163.608,163.6507,4396.0
2018-07-11 13:35:00,191.6,191.63,191.41,191.43,3268.0,163.6336,163.6592,163.4713,163.4884,3268.0
2018-07-11 13:40:00,191.46,191.53,191.37,191.49,7519.0,163.514,163.5738,163.4372,163.5396,7519.0
2018-07-11 13:45:00,191.47,191.5,191.41,191.45,5736.0,163.5226,163.5482,163.4713,163.5055,5736.0
2018-07-11 13:50:00,191.45,191.53,191.27,191.27,26399.0,163.5055,163.5738,163.3518,163.3518,26399.0
2018-07-11 13:55:00,191.24,191.46,191.24,191.36,8504.0,163.3261,163.514,163.3261,163.4286,8504.0
2018-07-11 14:00:00,191.35,191.54,191.35,191.41,7950.0,163.4201,163.5823,163.4201,163.4713,7950.0
2018-07-11 14:05:00,191.43,191.54,191.25,191.31,11307.0,163.4884,163.5823,163.3347,163.3859,11307.0
2018-07-11 14:10:00,191.26,191.3,190.94,190.97,21139.0,163.3432,163.3774,163.0699,163.0955,21139.0
2018-07-11 14:15:00,190.95,190.96,190.83,190.92,4554.0,163.0785,163.087,162.976,163.0528,4554.0
2018-07-11 14:20:00,190.95,191.16,190.95,191.1,8588.0,163.0785,163.2578,163.0785,163.2066,8588.0
2018-07-11 14:25:00,191.14,191.5,191.13,191.49,8044.0,163.2407,163.5482,163.2322,163.5396,8044.0
2018-07-11 14:30:00,191.52,191.56,191.47,191.5,4104.0,163.5653,163.5994,163.5226,163.5482,4104.0
2018-07-11 14:35:00,191.52,191.53,191.43,191.49,9029.0,163.5653,163.5738,163.4884,163.5396,9029.0
2018-07-11 14:40:00,191.45,191.53,191.26,191.33,10787.0,163.5055,163.5738,163.3432,163.403,10787.0
2018-07-11 14:45:00,191.34,191.5,191.26,191.5,4362.0,163.4115,163.5482,163.3432,163.5482,4362.0
2018-07-11 14:50:00,191.47,191.6,191.47,191.54,4454.0,163.5226,163.6336,163.5226,163.5823,4454.0
2018-07-11 14:55:00,191.58,191.58,191.45,191.58,4905.0,163.6165,163.6165,163.5055,163.6165,4905.0
2018-07-11 15:00:00,191.57,191.68,191.46,191.46,12127.0,163.608,163.7019,163.514,163.514,12127.0
2018-07-11 15:05:00,191.51,191.6,191.51,191.58,7201.0,163.5567,163.6336,163.5567,163.6165,7201.0
2018-07-11 15:10:00,191.58,191.71,191.46,191.49,15617.0,163.6165,163.7275,163.514,163.5396,15617.0
2018-07-11 15:15:00,191.46,191.61,191.46,191.55,7156.0,163.514,163.6421,163.514,163.5909,7156.0
2018-07-11 15:20:00,191.53,191.56,191.42,191.51,14000.0,163.5738,163.5994,163.4799,163.5567,14000.0
2018-07-11 15:25:00,191.5,191.55,191.42,191.44,8991.0,163.5482,163.5909,163.4799,163.4969,8991.0
2018-07-11 15:30:00,191.49,191.82,191.48,191.8,14386.0,163.5396,163.8215,163.5311,163.8044,14386.0
2018-07-11 15:35:00,191.85,191.88,191.75,191.76,8144.0,163.8471,163.8727,163.7617,163.7702,8144.0
2018-07-11 15:40:00,191.74,191.86,191.71,191.71,14909.0,163.7532,163.8556,163.7275,163.7275,14909.0
2018-07-11 15:45:00,191.68,191.91,191.68,191.9,15466.0,163.7019,163.8983,163.7019,163.8898,15466.0
2018-07-11 15:50:00,191.87,191.87,191.73,191.78,24589.0,163.8642,163.8642,163.7446,163.7873,24589.0
2018-07-11 15:55:00,191.75,191.82,191.49,191.54,48204.0,163.7617,163.8215,163.5396,163.5823,48204.0
2018-07-12 09:30:00,193.01,193.36,192.79,192.98,24060.0,164.8378,165.1367,164.6499,164.8122,24060.0
2018-07-12 09:35:00,192.95,193.12,192.71,192.71,3640.0,164.7865,164.9317,164.5816,164.5816,3640.0
2018-07-12 09:40:00,192.72,192.78,192.11,192.42,9452.0,164.5901,164.6414,164.0691,164.3339,9452.0
2018-07-12 09:45:00,192.4,192.6,191.97,192.06,9563.0,164.3168,164.4876,163.9496,164.0264,9563.0
2018-07-12 09:50:00,191.95,192.21,191.92,192.18,4430.0,163.9325,164.1546,163.9069,164.1289,4430.0
2018-07-12 09:55:00,192.17,192.46,192.03,192.26,11619.0,164.1204,164.3681,164.0008,164.1973,11619.0
2018-07-12 10:00:00,192.25,192.86,192.24,192.86,6356.0,164.1887,164.7097,164.1802,164.7097,6356.0
2018-07-12 10:05:00,192.91,192.93,192.66,192.78,8842.0,164.7524,164.7695,164.5389,164.6414,8842.0
2018-07-12 10:10:00,192.85,192.86,192.57,192.64,11588.0,164.7011,164.7097,164.462,164.5218,11588.0
2018-07-12 10:15:00,192.63,192.88,192.63,192.71,45317.0,164.5132,164.7268,164.5132,164.5816,45317.0
2018-07-12 10:20:00,192.76,193.21,192.71,193.21,13527.0,164.6243,165.0086,164.5816,165.0086,13527.0
2018-07-12 10:25:00,193.18,193.99,193.17,193.93,17548.0,164.983,165.6747,164.9744,165.6235,17548.0
2018-07-12 10:30:00,193.92,193.92,193.51,193.52,4642.0,165.615,165.615,165.2648,165.2733,4642.0
2018-07-12 10:35:00,193.47,193.49,193.25,193.31,7614.0,165.2306,165.2477,165.0427,165.094,7614.0
2018-07-12 10:40:00,193.31,193.32,192.86,192.9,13767.0,165.094,165.1025,164.7097,164.7438,13767.0
2018-07-12 10:45:00,192.89,193.05,192.69,193.03,16565.0,164.7353,164.8719,164.5645,164.8549,16565.0
2018-07-12 10:50:00,193.01,193.18,192.96,193.02,9112.0,164.8378,164.983,164.7951,164.8463,9112.0
2018-07-12 10:55:00,193.03,193.07,192.9,193.07,5750.0,164.8549,164.889,164.7438,164.889,5750.0
2018-07-12 11:00:00,193.04,193.3,193.0,193.14,15786.0,164.8634,165.0855,164.8292,164.9488,15786.0
2018-07-12 11:05:00,193.18,193.48,193.18,193.4,33521.0,164.983,165.2392,164.983,165.1709,33521.0
2018-07-12 11:10:00,193.45,193.54,193.22,193.28,11615.0,165.2136,165.2904,165.0171,165.0684,11615.0
2018-07-12 11:15:00,193.24,193.39,193.1,193.1,3384.0,165.0342,165.1623,164.9146,164.9146,3384.0
2018-07-12 11:20:00,193.1,193.12,192.99,193.07,2591.0,164.9146,164.9317,164.8207,164.889,2591.0
2018-07-12 11:25:00,193.11,193.27,193.09,193.2,3403.0,164.9232,165.0598,164.9061,165.0,3403.0
2018-07-12 11:30:00,193.18,193.5,193.18,193.5,2366.0,164.983,165.2563,164.983,165.2563,2366.0
2018-07-12 11:35:00,193.47,193.53,193.28,193.53,5815.0,165.2306,165.2819,165.0684,165.2819,5815.0
2018-07-12 11:40:00,193.56,193.62,193.41,193.56,3642.0,165.3075,165.3587,165.1794,165.3075,3642.0
2018-07-12 11:45:00,193.54,193.69,193.53,193.69,6653.0,165.2904,165.4185,165.2819,165.4185,6653.0
2018-07-12 11:50:00,193.69,193.82,193.61,193.77,7246.0,165.4185,165.5296,165.3502,165.4868,7246.0
2018-07-12 11:55:00,193.82,194.06,193.8,193.91,13725.0,165.5296,165.7345,165.5125,165.6064,13725.0
2018-07-12 12:00:00,193.91,193.91,193.66,193.67,3726.0,165.6064,165.6064,165.3929,165.4014,3726.0
2018-07-12 12:05:00,193.66,193.66,193.43,193.48,5920.0,165.3929,165.3929,165.1965,165.2392,5920.0
2018-07-12 12:10:00,193.49,193.62,193.4,193.62,6772.0,165.2477,165.3587,165.1709,165.3587,6772.0
2018-07-12 12:15:00,193.62,193.62,193.34,193.36,7276.0,165.3587,165.3587,165.1196,165.1367,7276.0
2018-07-12 12:20:00,193.36,193.42,193.35,193.38,2105.0,165.1367,165.1879,165.1282,165.1538,2105.0
2018-07-12 12:25:00,193.39,193.51,193.39,193.48,6329.0,165.1623,165.2648,165.1623,165.2392,6329.0
2018-07-12 12:30:00,193.44,193.58,193.42,193.56,1551.0,165.205,165.3246,165.1879,165.3075,1551.0
2018-07-12 12:35:00,193.61,193.67,193.39,193.39,3100.0,165.3502,165.4014,165.1623,165.1623,3100.0
2018-07-12 12:40:00,193.38,193.38,193.07,193.21,4581.0,165.1538,165.1538,164.889,165.0086,4581.0
2018-07-12 12:45:00,193.27,193.37,193.26,193.36,1802.0,165.0598,165.1452,165.0513,165.1367,1802.0
2018-07-12 12:50:00,193.38,193.42,193.3,193.31,1581.0,165.1538,165.1879,165.0855,165.094,1581.0
2018-07-12 12:55:00,193.3,193.52,193.3,193.42,4830.0,165.0855,165.2733,165.0855,165.1879,4830.0
2018-07-12 13:00:00,193.43,193.56,193.41,193.46,4999.0,165.1965,165.3075,165.1794,165.2221,4999.0
2018-07-12 13:05:00,193.42,193.43,193.3,193.31,6042.0,165.1879,165.1965,165.0855,165.094,6042.0
2018-07-12 13:10:00,193.37,193.37,193.2,193.25,4058.0,165.1452,165.1452,165.0,165.0427,4058.0
2018-07-12 13:15:00,193.14,193.2,193.09,193.15,2444.0,164.9488,165.0,164.9061,164.9573,2444.0
2018-07-12 13:20:00,193.12,193.14,193.03,193.1,3691.0,164.9317,164.9488,164.8549,164.9146,3691.0
2018-07-12 13:25:00,193.11,193.45,193.11,193.43,4250.0,164.9232,165.2136,164.9232,165.1965,4250.0
2018-07-12 13:30:00,193.42,193.46,193.16,193.16,3455.0,165.1879,165.2221,164.9659,164.9659,3455.0
2018-07-12 13:35:00,193.23,193.25,193.12,193.25,1857.0,165.0257,165.0427,164.9317,165.0427,1857.0
2018-07-12 13:40:00,193.33,193.33,193.21,193.26,2228.0,165.1111,165.1111,165.0086,165.0513,2228.0
2018-07-12 13:45:00,193.29,193.35,193.21,193.23,2755.0,165.0769,165.1282,165.0086,165.0257,2755.0
2018-07-12 13:50:00,193.23,193.23,193.13,193.13,3330.0,165.0257,165.0257,164.9403,164.9403,3330.0
2018-07-12 13:55:00,193.13,193.19,193.0,193.05,4098.0,164.9403,164.9915,164.8292,164.8719,4098.0
2018-07-12 14:00:00,193.04,193.25,193.03,193.25,6100.0,164.8634,165.0427,164.8549,165.0427,6100.0
2018-07-12 14:05:00,193.23,193.32,192.99,192.99,9540.0,165.0257,165.1025,164.8207,164.8207,9540.0
2018-07-12 14:10:00,192.91,192.98,192.71,192.73,8050.0,164.7524,164.8122,164.5816,164.5986,8050.0
2018-07-12 14:15:00,192.73,192.79,192.72,192.74,5000.0,164.5986,164.6499,164.5901,164.6072,5000.0
2018-07-12 14:20:00,192.78,192.93,192.78,192.84,4749.0,164.6414,164.7695,164.6414,164.6926,4749.0
2018-07-12 14:25:00,192.79,192.83,192.76,192.81,2601.0,164.6499,164.6841,164.6243,164.667,2601.0
2018-07-12 14:30:00,192.79,192.81,192.67,192.81,4182.0,164.6499,164.667,164.5474,164.667,4182.0
2018-07-12 14:35:00,192.83,192.93,192.76,192.86,4380.0,164.6841,164.7695,164.6243,164.7097,4380.0
2018-07-12 14:40:00,192.9,192.92,192.86,192.91,2254.0,164.7438,164.7609,164.7097,164.7524,2254.0
2018-07-12 14:45:00,192.93,193.02,192.93,192.94,3638.0,164.7695,164.8463,164.7695,164.778,3638.0
2018-07-12 14:50:00,192.97,193.0,192.88,192.89,3333.0,164.8036,164.8292,164.7268,164.7353,3333.0
2018-07-12 14:55:00,192.89,193.05,192.87,193.0,15035.0,164.7353,164.8719,164.7182,164.8292,15035.0
2018-07-12 15:00:00,192.99,193.1,192.97,193.07,13669.0,164.8207,164.9146,164.8036,164.889,13669.0
2018-07-12 15:05:00,193.09,193.09,192.96,192.96,8481.0,164.9061,164.9061,164.7951,164.7951,8481.0
2018-07-12 15:10:00,192.94,193.0,192.83,193.0,10005.0,164.778,164.8292,164.6841,164.8292,10005.0
2018-07-12 15:15:00,192.97,193.08,192.91,192.92,12823.0,164.8036,164.8976,164.7524,164.7609,12823.0
2018-07-12 15:20:00,192.92,193.01,192.7,192.76,17265.0,164.7609,164.8378,164.573,164.6243,17265.0
2018-07-12 15:25:00,192.77,193.13,192.76,193.13,10802.0,164.6328,164.9403,164.6243,164.9403,10802.0
2018-07-12 15:30:00,193.12,193.33,193.04,193.33,13915.0,164.9317,165.1111,164.8634,165.1111,13915.0
2018-07-12 15:35:00,193.33,193.52,193.31,193.41,17358.0,165.1111,165.2733,165.094,165.1794,17358.0
2018-07-12 15:40:00,193.41,193.59,193.37,193.53,30721.0,165.1794,165.3331,165.1452,165.2819,30721.0
2018-07-12 15:45:00,193.52,193.52,193.28,193.36,25087.0,165.2733,165.2733,165.0684,165.1367,25087.0
2018-07-12 15:50:00,193.34,193.41,193.3,193.39,25130.0,165.1196,165.1794,165.0855,165.1623,25130.0
2018-07-12 15:55:00,193.41,193.77,193.4,193.58,79105.0,165.1794,165.4868,165.1709,165.3246,79105.0
2018-07-13 09:30:00,193.24,194.55,192.69,194.55,24816.0,165.0342,166.153,164.5645,166.153,24816.0
2018-07-13 09:35:00,194.54,195.07,194.5,194.94,18910.0,166.1445,166.5971,166.1103,166.4861,18910.0
2018-07-13 09:40:00,194.93,194.99,194.33,194.45,16463.0,166.4775,166.5288,165.9651,166.0676,16463.0
2018-07-13 09:45:00,194.38,194.8,194.27,194.51,17149.0,166.0078,166.3665,165.9139,166.1188,17149.0
2018-07-13 09:50:00,194.36,194.36,193.92,194.04,12422.0,165.9907,165.9907,165.615,165.7174,12422.0
2018-07-13 09:55:00,193.98,194.02,193.76,193.88,5054.0,165.6662,165.7004,165.4783,165.5808,5054.0
2018-07-13 10:00:00,193.84,193.87,193.39,193.52,10925.0,165.5466,165.5723,165.1623,165.2733,10925.0
2018-07-13 10:05:00,193.57,193.78,193.42,193.42,15977.0,165.316,165.4954,165.1879,165.1879,15977.0
2018-07-13 10:10:00,193.47,193.68,193.47,193.55,10352.0,165.2306,165.41,165.2306,165.299,10352.0
2018-07-13 10:15:00,193.59,193.75,193.57,193.61,8436.0,165.3331,165.4698,165.316,165.3502,8436.0
2018-07-13 10:20:00,193.65,193.7,193.29,193.43,11355.0,165.3844,165.4271,165.0769,165.1965,11355.0
2018-07-13 10:25:00,193.44,193.47,193.1,193.13,14038.0,165.205,165.2306,164.9146,164.9403,14038.0
2018-07-13 10:30:00,193.13,193.25,193.12,193.2,12622.0,164.9403,165.0427,164.9317,165.0,12622.0
2018-07-13 10:35:00,193.18,193.23,192.89,192.99,11425.0,164.983,165.0257,164.7353,164.8207,11425.0
2018-07-13 10:40:00,192.97,193.23,192.94,193.06,11589.0,164.8036,165.0257,164.778,164.8805,11589.0
2018-07-13 10:45:00,193.05,193.15,192.95,193.04,21518.0,164.8719,164.9573,164.7865,164.8634,21518.0
2018-07-13 10:50:00,193.05,193.47,193.01,193.4,15597.0,164.8719,165.2306,164.8378,165.1709,15597.0
2018-07-13 10:55:00,193.34,193.36,193.19,193.19,6842.0,165.1196,165.1367,164.9915,164.9915,6842.0
2018-07-13 11:00:00,193.23,193.31,193.08,193.11,21396.0,165.0257,165.094,164.8976,164.9232,21396.0
2018-07-13 11:05:00,193.07,193.29,192.97,193.27,9898.0,164.889,165.0769,164.8036,165.0598,9898.0
2018-07-13 11:10:00,193.28,193.32,193.09,193.29,49132.0,165.0684,165.1025,164.9061,165.0769,49132.0
2018-07-13 11:15:00,193.28,193.3,192.8,192.8,63759.0,165.0684,165.0855,164.6584,164.6584,63759.0
2018-07-13 11:20:00,192.8,193.05,192.8,193.05,18820.0,164.6584,164.8719,164.6584,164.8719,18820.0
2018-07-13 11:25:00,193.03,193.07,192.83,192.84,12603.0,164.8549,164.889,164.6841,164.6926,12603.0
2018-07-13 11:30:00,192.89,192.91,192.82,192.88,23391.0,164.7353,164.7524,164.6755,164.7268,23391.0
2018-07-13 11:35:00,192.85,192.86,192.69,192.72,22339.0,164.7011,164.7097,164.5645,164.5901,22339.0
2018-07-13 11:40:00,192.74,192.83,192.47,192.83,15764.0,164.6072,164.6841,164.3766,164.6841,15764.0
2018-07-13 11:45:00,192.93,193.03,192.73,192.91,12816.0,164.7695,164.8549,164.5986,164.7524,12816.0
2018-07-13 11:50:00,192.87,193.01,192.87,192.96,9055.0,164.7182,164.8378,164.7182,164.7951,9055.0
2018-07-13 11:55:00,192.89,192.91,192.72,192.76,12150.0,164.7353,164.7524,164.5901,164.6243,12150.0
2018-07-13 12:00:00,192.76,192.85,192.74,192.82,12648.0,164.6243,164.7011,164.6072,164.6755,12648.0
2018-07-13 12:05:00,192.88,192.99,192.86,192.92,10475.0,164.7268,164.8207,164.7097,164.7609,10475.0
2018-07-13 12:10:00,192.92,192.95,192.88,192.91,15509.0,164.7609,164.7865,164.7268,164.7524,15509.0
2018-07-13 12:15:00,192.91,192.93,192.81,192.87,13950.0,164.7524,164.7695,164.667,164.7182,13950.0
2018-07-13 12:20:00,192.87,192.87,192.75,192.85,12190.0,164.7182,164.7182,164.6157,164.7011,12190.0
2018-07-13 12:25:00,192.79,192.8,192.72,192.79,13142.0,164.6499,164.6584,164.5901,164.6499,13142.0
2018-07-13 12:30:00,192.73,192.73,192.57,192.58,13243.0,164.5986,164.5986,164.462,164.4705,13243.0
2018-07-13 12:35:00,192.58,192.83,192.58,192.75,17139.0,164.4705,164.6841,164.4705,164.6157,17139.0
2018-07-13 12:40:00,192.73,192.81,192.64,192.64,14061.0,164.5986,164.667,164.5218,164.5218,14061.0
2018-07-13 12:45:00,192.66,192.66,192.52,192.56,15790.0,164.5389,164.5389,164.4193,164.4535,15790.0
2018-07-13 12:50:00,192.55,192.61,192.52,192.59,11519.0,164.4449,164.4962,164.4193,164.4791,11519.0
2018-07-13 12:55:00,192.57,192.8,192.56,192.72,22352.0,164.462,164.6584,164.4535,164.5901,22352.0
2018-07-13 13:00:00,192.72,192.74,192.66,192.71,12515.0,164.5901,164.6072,164.5389,164.5816,12515.0
2018-07-13 13:05:00,192.71,192.8,192.68,192.7,15877.0,164.5816,164.6584,164.5559,164.573,15877.0
2018-07-13 13:10:00,192.67,192.72,192.55,192.56,14615.0,164.5474,164.5901,164.4449,164.4535,14615.0
2018-07-13 13:15:00,192.57,192.72,192.53,192.7,15224.0,164.462,164.5901,164.4278,164.573,15224.0
2018-07-13 13:20:00,192.69,192.83,192.67,192.77,22329.0,164.5645,164.6841,164.5474,164.6328,22329.0
2018-07-13 13:25:00,192.77,192.85,192.73,192.79,25417.0,164.6328,164.7011,164.5986,164.6499,25417.0
2018-07-13 13:30:00,192.76,192.9,192.73,192.81,22014.0,164.6243,164.7438,164.5986,164.667,22014.0
2018-07-13 13:35:00,192.81,192.84,192.74,192.84,11701.0,164.667,164.6926,164.6072,164.6926,11701.0
2018-07-13 13:40:00,192.86,192.94,192.77,192.78,12342.0,164.7097,164.778,164.6328,164.6414,12342.0
2018-07-13 13:45:00,192.79,192.86,192.75,192.83,19990.0,164.6499,164.7097,164.6157,164.6841,19990.0
2018-07-13 13:50:00,192.85,192.92,192.8,192.82,22663.0,164.7011,164.7609,164.6584,164.6755,22663.0
2018-07-13 13:55:00,192.82,192.87,192.78,192.78,20188.0,164.6755,164.7182,164.6414,164.6414,20188.0
2018-07-13 14:00:00,192.81,192.97,192.8,192.87,19163.0,164.667,164.8036,164.6584,164.7182,19163.0
2018-07-13 14:05:00,192.89,192.92,192.84,192.84,12439.0,164.7353,164.7609,164.6926,164.6926,12439.0
2018-07-13 14:10:00,192.84,192.93,192.84,192.87,14149.0,164.6926,164.7695,164.6926,164.7182,14149.0
2018-07-13 14:15:00,192.9,192.91,192.74,192.74,19068.0,164.7438,164.7524,164.6072,164.6072,19068.0
2018-07-13 14:20:00,192.75,192.77,192.57,192.58,17266.0,164.6157,164.6328,164.462,164.4705,17266.0
2018-07-13 14:25:00,192.63,192.9,192.62,192.9,12437.0,164.5132,164.7438,164.5047,164.7438,12437.0
2018-07-13 14:30:00,192.87,192.96,192.86,192.92,10452.0,164.7182,164.7951,164.7097,164.7609,10452.0
2018-07-13 14:35:00,192.92,192.93,192.73,192.78,19948.0,164.7609,164.7695,164.5986,164.6414,19948.0
2018-07-13 14:40:00,192.8,192.84,192.64,192.68,20220.0,164.6584,164.6926,164.5218,164.5559,20220.0
2018-07-13 14:45:00,192.69,192.84,192.62,192.81,20195.0,164.5645,164.6926,164.5047,164.667,20195.0
2018-07-13 14:50:00,192.8,192.86,192.65,192.67,22572.0,164.6584,164.7097,164.5303,164.5474,22572.0
2018-07-13 14:55:00,192.67,192.76,192.63,192.67,14926.0,164.5474,164.6243,164.5132,164.5474,14926.0
2018-07-13 15:00:00,192.66,192.86,192.6,192.83,18302.0,164.5389,164.7097,164.4876,164.6841,18302.0
2018-07-13 15:05:00,192.85,192.95,192.78,192.91,24014.0,164.7011,164.7865,164.6414,164.7524,24014.0
2018-07-13 15:10:00,192.89,192.92,192.82,192.9,16517.0,164.7353,164.7609,164.6755,164.7438,16517.0
2018-07-13 15:15:00,192.9,192.95,192.84,192.93,14819.0,164.7438,164.7865,164.6926,164.7695,14819.0
2018-07-13 15:20:00,192.95,192.99,192.91,192.93,14804.0,164.7865,164.8207,164.7524,164.7695,14804.0
2018-07-13 15:25:00,192.92,192.94,192.83,192.85,14287.0,164.7609,164.778,164.6841,164.7011,14287.0
2018-07-13 15:30:00,192.85,192.92,192.84,192.89,23129.0,164.7011,164.7609,164.6926,164.7353,23129.0
2018-07-13 15:35:00,192.9,192.92,192.86,192.86,19391.0,164.7438,164.7609,164.7097,164.7097,19391.0
2018-07-13 15:40:00,192.86,192.88,192.68,192.68,22180.0,164.7097,164.7268,164.5559,164.5559,22180.0
2018-07-13 15:45:00,192.68,192.82,192.64,192.81,28971.0,164.5559,164.6755,164.5218,164.667,28971.0
2018-07-13 15:50:00,192.82,192.86,192.78,192.8,50647.0,164.6755,164.7097,164.6414,164.6584,50647.0
2018-07-13 15:55:00,192.8,192.88,192.64,192.74,88702.0,164.6584,164.7268,164.5218,164.6072,88702.0
2018-07-16 09:30:00,193.14,193.75,192.96,193.66,29318.0,164.9488,165.4698,164.7951,165.3929,29318.0
2018-07-16 09:35:00,193.63,193.74,193.13,193.24,15200.0,165.3673,165.4612,164.9403,165.0342,15200.0
2018-07-16 09:40:00,193.39,193.5,193.08,193.18,27739.0,165.1623,165.2563,164.8976,164.983,27739.0
2018-07-16 09:45:00,193.25,193.27,192.5,192.5,9807.0,165.0427,165.0598,164.4022,164.4022,9807.0
2018-07-16 09:50:00,192.47,192.99,192.47,192.71,7391.0,164.3766,164.8207,164.3766,164.5816,7391.0
2018-07-16 09:55:00,192.79,192.95,191.96,192.27,9365.0,164.6499,164.7865,163.941,164.2058,9365.0
2018-07-16 10:00:00,192.3,192.3,191.87,192.09,8701.0,164.2314,164.2314,163.8642,164.0521,8701.0
2018-07-16 10:05:00,192.18,192.28,191.99,192.28,9395.0,164.1289,164.2143,163.9667,164.2143,9395.0
2018-07-16 10:10:00,192.28,192.72,192.21,192.39,8841.0,164.2143,164.5901,164.1546,164.3083,8841.0
2018-07-16 10:15:00,192.35,192.43,192.24,192.36,9653.0,164.2741,164.3424,164.1802,164.2827,9653.0
2018-07-16 10:20:00,192.29,192.51,192.13,192.49,9614.0,164.2229,164.4108,164.0862,164.3937,9614.0
2018-07-16 10:25:00,192.55,192.86,192.42,192.59,8554.0,164.4449,164.7097,164.3339,164.4791,8554.0
2018-07-16 10:30:00,192.74,192.9,192.39,192.9,9141.0,164.6072,164.7438,164.3083,164.7438,9141.0
2018-07-16 10:35:00,192.79,192.8,192.43,192.44,10112.0,164.6499,164.6584,164.3424,164.351,10112.0
2018-07-16 10:40:00,192.41,192.46,192.18,192.18,6058.0,164.3254,164.3681,164.1289,164.1289,6058.0
2018-07-16 10:45:00,192.14,192.32,191.86,191.88,9812.0,164.0948,164.2485,163.8556,163.8727,9812.0
2018-07-16 10:50:00,191.82,191.86,191.67,191.69,7519.0,163.8215,163.8556,163.6934,163.7105,7519.0
2018-07-16 10:55:00,191.79,191.8,191.51,191.51,7595.0,163.7959,163.8044,163.5567,163.5567,7595.0
2018-07-16 11:00:00,191.56,191.89,191.56,191.75,8442.0,163.5994,163.8813,163.5994,163.7617,8442.0
2018-07-16 11:05:00,191.76,191.87,191.63,191.72,12074.0,163.7702,163.8642,163.6592,163.7361,12074.0
2018-07-16 11:10:00,191.72,192.15,191.72,192.15,5175.0,163.7361,164.1033,163.7361,164.1033,5175.0
2018-07-16 11:15:00,192.15,192.44,192.01,192.44,9483.0,164.1033,164.351,163.9837,164.351,9483.0
2018-07-16 11:20:00,192.48,192.64,192.36,192.42,9587.0,164.3851,164.5218,164.2827,164.3339,9587.0
2018-07-16 11:25:00,192.39,192.51,192.29,192.48,5901.0,164.3083,164.4108,164.2229,164.3851,5901.0
2018-07-16 11:30:00,192.49,192.67,192.49,192.56,8615.0,164.3937,164.5474,164.3937,164.4535,8615.0
2018-07-16 11:35:00,192.53,192.57,192.34,192.36,7767.0,164.4278,164.462,164.2656,164.2827,7767.0
2018-07-16 11:40:00,192.28,192.33,192.17,192.29,6399.0,164.2143,164.257,164.1204,164.2229,6399.0
2018-07-16 11:45:00,192.24,192.35,192.14,192.29,8519.0,164.1802,164.2741,164.0948,164.2229,8519.0
2018-07-16 11:50:00,192.29,192.43,192.26,192.43,2504.0,164.2229,164.3424,164.1973,164.3424,2504.0
2018-07-16 11:55:00,192.42,192.57,192.37,192.37,6300.0,164.3339,164.462,164.2912,164.2912,6300.0
2018-07-16 12:00:00,192.43,192.43,192.1,192.19,5882.0,164.3424,164.3424,164.0606,164.1375,5882.0
2018-07-16 12:05:00,192.17,192.17,191.96,191.96,2000.0,164.1204,164.1204,163.941,163.941,2000.0
2018-07-16 12:10:00,191.97,192.13,191.93,192.01,10133.0,163.9496,164.0862,163.9154,163.9837,10133.0
2018-07-16 12:15:00,192.0,192.27,191.96,192.26,4191.0,163.9752,164.2058,163.941,164.1973,4191.0
2018-07-16 12:20:00,192.19,192.27,191.94,192.03,5914.0,164.1375,164.2058,163.924,164.0008,5914.0
2018-07-16 12:25:00,192.23,192.29,192.02,192.09,2668.0,164.1716,164.2229,163.9923,164.0521,2668.0
2018-07-16 12:30:00,192.16,192.16,192.04,192.04,1873.0,164.1118,164.1118,164.0094,164.0094,1873.0
2018-07-16 12:35:00,192.04,192.1,191.9,191.93,6591.0,164.0094,164.0606,163.8898,163.9154,6591.0
2018-07-16 12:40:00,191.91,191.91,191.74,191.74,4192.0,163.8983,163.8983,163.7532,163.7532,4192.0
2018-07-16 12:45:00,191.77,191.96,191.75,191.96,6775.0,163.7788,163.941,163.7617,163.941,6775.0
2018-07-16 12:50:00,191.94,191.98,191.84,191.96,3239.0,163.924,163.9581,163.8386,163.941,3239.0
2018-07-16 12:55:00,191.94,191.94,191.81,191.88,5596.0,163.924,163.924,163.8129,163.8727,5596.0
2018-07-16 13:00:00,191.95,192.09,191.92,192.02,5624.0,163.9325,164.0521,163.9069,163.9923,5624.0
2018-07-16 13:05:00,192.05,192.08,191.99,192.01,5131.0,164.0179,164.0435,163.9667,163.9837,5131.0
2018-07-16 13:10:00,192.0,192.0,191.75,191.78,6495.0,163.9752,163.9752,163.7617,163.7873,6495.0
2018-07-16 13:15:00,191.8,192.0,191.76,191.99,6498.0,163.8044,163.9752,163.7702,163.9667,6498.0
2018-07-16 13:20:00,192.08,192.08,191.76,191.85,5813.0,164.0435,164.0435,163.7702,163.8471,5813.0
2018-07-16 13:25:00,191.85,191.88,191.76,191.84,6759.0,163.8471,163.8727,163.7702,163.8386,6759.0
2018-07-16 13:30:00,191.81,191.81,191.53,191.53,6498.0,163.8129,163.8129,163.5738,163.5738,6498.0
2018-07-16 13:35:00,191.53,191.61,191.5,191.55,4929.0,163.5738,163.6421,163.5482,163.5909,4929.0
2018-07-16 13:40:00,191.53,191.64,191.53,191.62,8109.0,163.5738,163.6677,163.5738,163.6507,8109.0
2018-07-16 13:45:00,191.59,191.62,191.52,191.54,7168.0,163.625,163.6507,163.5653,163.5823,7168.0
2018-07-16 13:50:00,191.58,191.7,191.44,191.44,6592.0,163.6165,163.719,163.4969,163.4969,6592.0
2018-07-16 13:55:00,191.46,191.47,191.21,191.24,7824.0,163.514,163.5226,163.3005,163.3261,7824.0
2018-07-16 14:00:00,191.25,191.44,191.23,191.41,11833.0,163.3347,163.4969,163.3176,163.4713,11833.0
2018-07-16 14:05:00,191.38,191.51,191.28,191.5,7924.0,163.4457,163.5567,163.3603,163.5482,7924.0
2018-07-16 14:10:00,191.5,191.58,191.37,191.48,9819.0,163.5482,163.6165,163.4372,163.5311,9819.0
2018-07-16 14:15:00,191.5,191.75,191.49,191.72,10092.0,163.5482,163.7617,163.5396,163.7361,10092.0
2018-07-16 14:20:00,191.68,191.84,191.65,191.84,10410.0,163.7019,163.8386,163.6763,163.8386,10410.0
2018-07-16 14:25:00,191.84,191.86,191.69,191.71,5444.0,163.8386,163.8556,163.7105,163.7275,5444.0
2018-07-16 14:30:00,191.69,191.71,191.55,191.55,4960.0,163.7105,163.7275,163.5909,163.5909,4960.0
2018-07-16 14:35:00,191.55,191.57,191.45,191.54,12430.0,163.5909,163.608,163.5055,163.5823,12430.0
2018-07-16 14:40:00,191.48,191.48,191.19,191.28,9893.0,163.5311,163.5311,163.2834,163.3603,9893.0
2018-07-16 14:45:00,191.28,191.35,191.1,191.24,13424.0,163.3603,163.4201,163.2066,163.3261,13424.0
2018-07-16 14:50:00,191.21,191.3,191.2,191.2,8922.0,163.3005,163.3774,163.292,163.292,8922.0
2018-07-16 14:55:00,191.24,191.37,191.16,191.33,10480.0,163.3261,163.4372,163.2578,163.403,10480.0
2018-07-16 15:00:00,191.35,191.4,191.09,191.1,14570.0,163.4201,163.4628,163.198,163.2066,14570.0
2018-07-16 15:05:00,191.1,191.1,190.78,190.86,17557.0,163.2066,163.2066,162.9333,163.0016,17557.0
2018-07-16 15:10:00,190.86,191.14,190.81,191.0,20524.0,163.0016,163.2407,162.9589,163.1212,20524.0
2018-07-16 15:15:00,191.01,191.01,190.7,190.97,24468.0,163.1297,163.1297,162.865,163.0955,24468.0
2018-07-16 15:20:00,191.04,191.37,191.02,191.35,10808.0,163.1553,163.4372,163.1382,163.4201,10808.0
2018-07-16 15:25:00,191.34,191.39,191.29,191.29,10295.0,163.4115,163.4542,163.3688,163.3688,10295.0
2018-07-16 15:30:00,191.36,191.37,191.2,191.27,11505.0,163.4286,163.4372,163.292,163.3518,11505.0
2018-07-16 15:35:00,191.26,191.33,191.21,191.29,15344.0,163.3432,163.403,163.3005,163.3688,15344.0
2018-07-16 15:40:00,191.32,191.4,191.23,191.32,22334.0,163.3945,163.4628,163.3176,163.3945,22334.0
2018-07-16 15:45:00,191.32,191.32,191.13,191.18,30295.0,163.3945,163.3945,163.2322,163.2749,30295.0
2018-07-16 15:50:00,191.18,191.37,191.17,191.36,39833.0,163.2749,163.4372,163.2664,163.4286,39833.0
2018-07-16 15:55:00,191.36,191.61,191.36,191.49,64769.0,163.4286,163.6421,163.4286,163.5396,64769.0
2018-07-17 09:30:00,191.53,191.86,191.23,191.43,23173.0,163.5738,163.8556,163.3176,163.4884,23173.0
2018-07-17 09:35:00,191.45,191.7,190.61,190.61,3456.0,163.5055,163.719,162.7881,162.7881,3456.0
2018-07-17 09:40:00,190.73,191.03,190.46,190.79,3400.0,162.8906,163.1468,162.66,162.9418,3400.0
2018-07-17 09:45:00,190.92,191.16,190.92,191.09,2380.0,163.0528,163.2578,163.0528,163.198,2380.0
2018-07-17 09:50:00,191.21,191.25,190.7,190.78,11123.0,163.3005,163.3347,162.865,162.9333,11123.0
2018-07-17 09:55:00,190.7,191.3,190.67,191.3,7432.0,162.865,163.3774,162.8393,163.3774,7432.0
2018-07-17 10:00:00,191.29,191.56,191.1,191.35,13314.0,163.3688,163.5994,163.2066,163.4201,13314.0
2018-07-17 10:05:00,191.42,191.42,190.86,190.9,4820.0,163.4799,163.4799,163.0016,163.0358,4820.0
2018-07-17 10:10:00,190.89,191.21,190.79,190.79,5321.0,163.0272,163.3005,162.9418,162.9418,5321.0
2018-07-17 10:15:00,190.76,190.93,190.7,190.93,5449.0,162.9162,163.0614,162.865,163.0614,5449.0
2018-07-17 10:20:00,190.93,191.09,190.74,191.08,5204.0,163.0614,163.198,162.8991,163.1895,5204.0
2018-07-17 10:25:00,191.06,191.3,191.05,191.21,4684.0,163.1724,163.3774,163.1639,163.3005,4684.0
2018-07-17 10:30:00,191.21,191.27,191.06,191.14,4841.0,163.3005,163.3518,163.1724,163.2407,4841.0
2018-07-17 10:35:00,191.16,191.52,191.16,191.51,2421.0,163.2578,163.5653,163.2578,163.5567,2421.0
2018-07-17 10:40:00,191.5,191.65,191.4,191.43,8365.0,163.5482,163.6763,163.4628,163.4884,8365.0
2018-07-17 10:45:00,191.42,191.5,191.41,191.48,14014.0,163.4799,163.5482,163.4713,163.5311,14014.0
2018-07-17 10:50:00,191.48,191.48,191.31,191.35,6200.0,163.5311,163.5311,163.3859,163.4201,6200.0
2018-07-17 10:55:00,191.36,191.69,191.35,191.64,3201.0,163.4286,163.7105,163.4201,163.6677,3201.0
2018-07-17 11:00:00,191.73,191.77,191.54,191.55,8939.0,163.7446,163.7788,163.5823,163.5909,8939.0
2018-07-17 11:05:00,191.55,191.7,191.5,191.5,8386.0,163.5909,163.719,163.5482,163.5482,8386.0
2018-07-17 11:10:00,191.52,191.6,191.46,191.58,5163.0,163.5653,163.6336,163.514,163.6165,5163.0
2018-07-17 11:15:00,191.54,191.62,191.41,191.48,15217.0,163.5823,163.6507,163.4713,163.5311,15217.0
2018-07-17 11:20:00,191.5,191.5,191.34,191.34,6413.0,163.5482,163.5482,163.4115,163.4115,6413.0
2018-07-17 11:25:00,191.3,191.38,191.24,191.38,1370.0,163.3774,163.4457,163.3261,163.4457,1370.0
2018-07-17 11:30:00,191.32,191.33,191.13,191.32,4603.0,163.3945,163.403,163.2322,163.3945,4603.0
2018-07-17 11:35:00,191.27,191.38,191.22,191.22,3740.0,163.3518,163.4457,163.3091,163.3091,3740.0
2018-07-17 11:40:00,191.18,191.32,191.11,191.29,2522.0,163.2749,163.3945,163.2151,163.3688,2522.0
2018-07-17 11:45:00,191.34,191.53,191.31,191.37,4268.0,163.4115,163.5738,163.3859,163.4372,4268.0
2018-07-17 11:50:00,191.39,191.47,191.35,191.41,2115.0,163.4542,163.5226,163.4201,163.4713,2115.0
2018-07-17 11:55:00,191.37,191.43,191.31,191.42,2518.0,163.4372,163.4884,163.3859,163.4799,2518.0
2018-07-17 12:00:00,191.38,191.45,191.37,191.39,4968.0,163.4457,163.5055,163.4372,163.4542,4968.0
2018-07-17 12:05:00,191.37,191.37,191.18,191.19,7600.0,163.4372,163.4372,163.2749,163.2834,7600.0
2018-07-17 12:10:00,191.21,191.41,191.2,191.33,6727.0,163.3005,163.4713,163.292,163.403,6727.0
2018-07-17 12:15:00,191.33,191.45,191.28,191.39,8524.0,163.403,163.5055,163.3603,163.4542,8524.0
2018-07-17 12:20:00,191.42,191.45,191.3,191.36,18954.0,163.4799,163.5055,163.3774,163.4286,18954.0
2018-07-17 12:25:00,191.38,191.39,191.23,191.26,3175.0,163.4457,163.4542,163.3176,163.3432,3175.0
2018-07-17 12:30:00,191.26,191.26,191.12,191.13,4318.0,163.3432,163.3432,163.2236,163.2322,4318.0
2018-07-17 12:35:00,191.14,191.23,191.1,191.2,5904.0,163.2407,163.3176,163.2066,163.292,5904.0
2018-07-17 12:40:00,191.24,191.24,191.09,191.15,7938.0,163.3261,163.3261,163.198,163.2493,7938.0
2018-07-17 12:45:00,191.17,191.31,191.16,191.25,2238.0,163.2664,163.3859,163.2578,163.3347,2238.0
2018-07-17 12:50:00,191.25,191.34,191.21,191.21,9673.0,163.3347,163.4115,163.3005,163.3005,9673.0
2018-07-17 12:55:00,191.2,191.26,191.16,191.19,4267.0,163.292,163.3432,163.2578,163.2834,4267.0
2018-07-17 13:00:00,191.21,191.28,191.18,191.25,7748.0,163.3005,163.3603,163.2749,163.3347,7748.0
2018-07-17 13:05:00,191.22,191.35,191.15,191.19,10413.0,163.3091,163.4201,163.2493,163.2834,10413.0
2018-07-17 13:10:00,191.21,191.27,191.14,191.19,10007.0,163.3005,163.3518,163.2407,163.2834,10007.0
2018-07-17 13:15:00,191.22,191.22,191.1,191.21,6350.0,163.3091,163.3091,163.2066,163.3005,6350.0
2018-07-17 13:20:00,191.29,191.29,191.03,191.07,9968.0,163.3688,163.3688,163.1468,163.1809,9968.0
2018-07-17 13:25:00,191.03,191.03,190.96,191.0,6100.0,163.1468,163.1468,163.087,163.1212,6100.0
2018-07-17 13:30:00,191.09,191.15,191.07,191.12,6922.0,163.198,163.2493,163.1809,163.2236,6922.0
2018-07-17 13:35:00,191.15,191.36,191.13,191.25,8119.0,163.2493,163.4286,163.2322,163.3347,8119.0
2018-07-17 13:40:00,191.28,191.3,191.23,191.3,2600.0,163.3603,163.3774,163.3176,163.3774,2600.0
2018-07-17 13:45:00,191.35,191.56,191.35,191.54,6654.0,163.4201,163.5994,163.4201,163.5823,6654.0
2018-07-17 13:50:00,191.56,191.56,191.43,191.5,4275.0,163.5994,163.5994,163.4884,163.5482,4275.0
2018-07-17 13:55:00,191.48,191.49,191.42,191.45,5740.0,163.5311,163.5396,163.4799,163.5055,5740.0
2018-07-17 14:00:00,191.47,191.47,191.31,191.33,6019.0,163.5226,163.5226,163.3859,163.403,6019.0
2018-07-17 14:05:00,191.34,191.44,191.31,191.37,3400.0,163.4115,163.4969,163.3859,163.4372,3400.0
2018-07-17 14:10:00,191.35,191.35,191.25,191.29,3600.0,163.4201,163.4201,163.3347,163.3688,3600.0
2018-07-17 14:15:00,191.28,191.37,191.25,191.3,5808.0,163.3603,163.4372,163.3347,163.3774,5808.0
2018-07-17 14:20:00,191.32,191.4,191.3,191.3,31490.0,163.3945,163.4628,163.3774,163.3774,31490.0
2018-07-17 14:25:00,191.25,191.45,191.25,191.45,1670.0,163.3347,163.5055,163.3347,163.5055,1670.0
2018-07-17 14:30:00,191.44,191.56,191.39,191.53,3737.0,163.4969,163.5994,163.4542,163.5738,3737.0
2018-07-17 14:35:00,191.51,191.56,191.46,191.53,4147.0,163.5567,163.5994,163.514,163.5738,4147.0
2018-07-17 14:40:00,191.59,191.61,191.41,191.46,4826.0,163.625,163.6421,163.4713,163.514,4826.0
2018-07-17 14:45:00,191.48,191.58,191.48,191.53,5002.0,163.5311,163.6165,163.5311,163.5738,5002.0
2018-07-17 14:50:00,191.54,191.58,191.35,191.55,8653.0,163.5823,163.6165,163.4201,163.5909,8653.0
2018-07-17 14:55:00,191.55,191.63,191.54,191.58,9391.0,163.5909,163.6592,163.5823,163.6165,9391.0
2018-07-17 15:00:00,191.58,191.74,191.55,191.72,7875.0,163.6165,163.7532,163.5909,163.7361,7875.0
2018-07-17 15:05:00,191.75,191.77,191.7,191.75,4250.0,163.7617,163.7788,163.719,163.7617,4250.0
2018-07-17 15:10:00,191.77,191.89,191.68,191.89,9733.0,163.7788,163.8813,163.7019,163.8813,9733.0
2018-07-17 15:15:00,191.91,191.94,191.84,191.91,7878.0,163.8983,163.924,163.8386,163.8983,7878.0
2018-07-17 15:20:00,191.96,192.19,191.93,192.19,9263.0,163.941,164.1375,163.9154,164.1375,9263.0
2018-07-17 15:25:00,192.15,192.2,192.08,192.11,7650.0,164.1033,164.146,164.0435,164.0691,7650.0
2018-07-17 15:30:00,192.14,192.22,192.05,192.19,19049.0,164.0948,164.1631,164.0179,164.1375,19049.0
2018-07-17 15:35:00,192.2,192.22,192.1,192.19,25749.0,164.146,164.1631,164.0606,164.1375,25749.0
2018-07-17 15:40:00,192.22,192.44,192.2,192.43,17636.0,164.1631,164.351,164.146,164.3424,17636.0
2018-07-17 15:45:00,192.47,192.55,192.36,192.49,36003.0,164.3766,164.4449,164.2827,164.3937,36003.0
2018-07-17 15:50:00,192.48,192.48,192.26,192.26,38428.0,164.3851,164.3851,164.1973,164.1973,38428.0
2018-07-17 15:55:00,192.27,192.48,192.26,192.34,122177.0,164.2058,164.3851,164.1973,164.2656,122177.0
2018-07-18 09:30:00,192.25,193.0,191.22,191.48,37215.0,164.1887,164.8292,163.3091,163.5311,37215.0
2018-07-18 09:35:00,191.98,192.96,191.85,192.5,27116.0,163.9581,164.7951,163.8471,164.4022,27116.0
2018-07-18 09:40:00,192.64,192.99,192.22,192.99,27560.0,164.5218,164.8207,164.1631,164.8207,27560.0
2018-07-18 09:45:00,192.92,193.5,192.92,193.5,32702.0,164.7609,165.2563,164.7609,165.2563,32702.0
2018-07-18 09:50:00,193.53,193.98,193.52,193.8,14193.0,165.2819,165.6662,165.2733,165.5125,14193.0
2018-07-18 09:55:00,193.83,194.1,193.69,193.75,15251.0,165.5381,165.7687,165.4185,165.4698,15251.0
2018-07-18 10:00:00,193.78,194.25,193.7,194.19,17624.0,165.4954,165.8968,165.4271,165.8455,17624.0
2018-07-18 10:05:00,194.19,194.19,193.56,193.67,15988.0,165.8455,165.8455,165.3075,165.4014,15988.0
2018-07-18 10:10:00,193.67,194.25,193.66,194.25,12201.0,165.4014,165.8968,165.3929,165.8968,12201.0
2018-07-18 10:15:00,194.16,194.16,193.74,193.94,16350.0,165.8199,165.8199,165.4612,165.632,16350.0
2018-07-18 10:20:00,193.92,194.23,193.9,194.19,47479.0,165.615,165.8797,165.5979,165.8455,47479.0
2018-07-18 10:25:00,194.21,194.64,193.95,194.23,26092.0,165.8626,166.2299,165.6406,165.8797,26092.0
2018-07-18 10:30:00,194.17,194.3,193.8,194.11,8510.0,165.8285,165.9395,165.5125,165.7772,8510.0
2018-07-18 10:35:00,194.06,194.13,193.91,194.13,6593.0,165.7345,165.7943,165.6064,165.7943,6593.0
2018-07-18 10:40:00,194.19,194.64,194.19,194.51,12135.0,165.8455,166.2299,165.8455,166.1188,12135.0
2018-07-18 10:45:00,194.5,194.69,194.44,194.6,6185.0,166.1103,166.2726,166.0591,166.1957,6185.0
2018-07-18 10:50:00,194.63,194.7,194.46,194.69,13911.0,166.2213,166.2811,166.0761,166.2726,13911.0
2018-07-18 10:55:00,194.69,194.98,194.68,194.75,14044.0,166.2726,166.5202,166.264,166.3238,14044.0
2018-07-18 11:00:00,194.75,194.83,194.6,194.72,8677.0,166.3238,166.3921,166.1957,166.2982,8677.0
2018-07-18 11:05:00,194.67,194.83,194.52,194.69,23629.0,166.2555,166.3921,166.1274,166.2726,23629.0
2018-07-18 11:10:00,194.73,194.83,194.4,194.4,13448.0,166.3067,166.3921,166.0249,166.0249,13448.0
2018-07-18 11:15:00,194.39,194.44,194.12,194.44,9832.0,166.0164,166.0591,165.7858,166.0591,9832.0
2018-07-18 11:20:00,194.4,194.75,194.37,194.58,5650.0,166.0249,166.3238,165.9993,166.1786,5650.0
2018-07-18 11:25:00,194.59,194.95,194.55,194.95,13383.0,166.1872,166.4946,166.153,166.4946,13383.0
2018-07-18 11:30:00,194.94,194.95,194.72,194.83,8449.0,166.4861,166.4946,166.2982,166.3921,8449.0
2018-07-18 11:35:00,194.8,194.97,194.76,194.8,13731.0,166.3665,166.5117,166.3323,166.3665,13731.0
2018-07-18 11:40:00,194.83,195.0,194.64,194.92,13613.0,166.3921,166.5373,166.2299,166.469,13613.0
2018-07-18 11:45:00,194.96,195.11,194.89,194.97,27768.0,166.5032,166.6313,166.4434,166.5117,27768.0
2018-07-18 11:50:00,195.04,195.27,194.99,194.99,16110.0,166.5715,166.7679,166.5288,166.5288,16110.0
2018-07-18 11:55:00,195.03,195.36,195.02,195.25,13958.0,166.5629,166.8448,166.5544,166.7508,13958.0
2018-07-18 12:00:00,195.27,195.38,195.04,195.28,9836.0,166.7679,166.8618,166.5715,166.7764,9836.0
2018-07-18 12:05:00,195.31,195.34,195.11,195.24,14841.0,166.8021,166.8277,166.6313,166.7423,14841.0
2018-07-18 12:10:00,195.2,195.43,195.2,195.43,7292.0,166.7081,166.9046,166.7081,166.9046,7292.0
2018-07-18 12:15:00,195.49,195.62,195.33,195.58,23388.0,166.9558,167.0668,166.8191,167.0327,23388.0
2018-07-18 12:20:00,195.61,195.73,195.46,195.48,9365.0,167.0583,167.1608,166.9302,166.9473,9365.0
2018-07-18 12:25:00,195.48,195.48,195.32,195.33,8248.0,166.9473,166.9473,166.8106,166.8191,8248.0
2018-07-18 12:30:00,195.33,195.33,195.13,195.17,6619.0,166.8191,166.8191,166.6483,166.6825,6619.0
2018-07-18 12:35:00,195.16,195.2,195.08,195.18,4313.0,166.674,166.7081,166.6056,166.691,4313.0
2018-07-18 12:40:00,195.17,195.18,195.05,195.08,5209.0,166.6825,166.691,166.58,166.6056,5209.0
2018-07-18 12:45:00,195.12,195.14,195.0,195.14,3394.0,166.6398,166.6569,166.5373,166.6569,3394.0
2018-07-18 12:50:00,195.14,195.2,195.06,195.19,4273.0,166.6569,166.7081,166.5886,166.6996,4273.0
2018-07-18 12:55:00,195.18,195.19,194.99,195.0,24115.0,166.691,166.6996,166.5288,166.5373,24115.0
2018-07-18 13:00:00,195.04,195.1,194.97,195.02,2829.0,166.5715,166.6227,166.5117,166.5544,2829.0
2018-07-18 13:05:00,194.96,195.04,194.9,195.04,2886.0,166.5032,166.5715,166.4519,166.5715,2886.0
2018-07-18 13:10:00,195.05,195.06,194.93,194.98,4500.0,166.58,166.5886,166.4775,166.5202,4500.0
2018-07-18 13:15:00,194.99,195.03,194.91,194.92,6947.0,166.5288,166.5629,166.4605,166.469,6947.0
2018-07-18 13:20:00,194.85,195.04,194.85,195.02,3110.0,166.4092,166.5715,166.4092,166.5544,3110.0
2018-07-18 13:25:00,195.03,195.12,195.0,195.05,7761.0,166.5629,166.6398,166.5373,166.58,7761.0
2018-07-18 13:30:00,195.05,195.07,194.79,194.86,8343.0,166.58,166.5971,166.358,166.4177,8343.0
2018-07-18 13:35:00,194.89,195.04,194.89,194.95,7347.0,166.4434,166.5715,166.4434,166.4946,7347.0
2018-07-18 13:40:00,194.95,195.05,194.89,194.99,3220.0,166.4946,166.58,166.4434,166.5288,3220.0
2018-07-18 13:45:00,195.04,195.05,194.91,194.93,7477.0,166.5715,166.58,166.4605,166.4775,7477.0
2018-07-18 13:50:00,194.89,194.94,194.79,194.88,5137.0,166.4434,166.4861,166.358,166.4348,5137.0
2018-07-18 13:55:00,194.88,195.1,194.88,195.03,13111.0,166.4348,166.6227,166.4348,166.5629,13111.0
2018-07-18 14:00:00,195.05,195.13,194.99,195.08,10361.0,166.58,166.6483,166.5288,166.6056,10361.0
2018-07-18 14:05:00,195.09,195.34,195.01,195.28,14283.0,166.6142,166.8277,166.5459,166.7764,14283.0
2018-07-18 14:10:00,195.3,195.54,195.3,195.54,28235.0,166.7935,166.9985,166.7935,166.9985,28235.0
2018-07-18 14:15:00,195.48,195.5,195.32,195.38,10771.0,166.9473,166.9643,166.8106,166.8618,10771.0
2018-07-18 14:20:00,195.38,195.58,195.37,195.55,8259.0,166.8618,167.0327,166.8533,167.007,8259.0
2018-07-18 14:25:00,195.52,195.61,195.45,195.59,9013.0,166.9814,167.0583,166.9216,167.0412,9013.0
2018-07-18 14:30:00,195.59,195.69,195.46,195.6,9809.0,167.0412,167.1266,166.9302,167.0497,9809.0
2018-07-18 14:35:00,195.6,195.72,195.58,195.66,11828.0,167.0497,167.1522,167.0327,167.101,11828.0
2018-07-18 14:40:00,195.62,195.69,195.51,195.62,11407.0,167.0668,167.1266,166.9729,167.0668,11407.0
2018-07-18 14:45:00,195.59,195.86,195.53,195.79,12779.0,167.0412,167.2718,166.99,167.212,12779.0
2018-07-18 14:50:00,195.81,195.92,195.7,195.7,10932.0,167.2291,167.323,167.1351,167.1351,10932.0
2018-07-18 14:55:00,195.73,195.78,195.62,195.76,9553.0,167.1608,167.2035,167.0668,167.1864,9553.0
2018-07-18 15:00:00,195.76,195.76,195.64,195.68,11744.0,167.1864,167.1864,167.0839,167.1181,11744.0
2018-07-18 15:05:00,195.68,195.69,195.49,195.6,15617.0,167.1181,167.1266,166.9558,167.0497,15617.0
2018-07-18 15:10:00,195.61,195.72,195.53,195.53,14643.0,167.0583,167.1522,166.99,166.99,14643.0
2018-07-18 15:15:00,195.51,195.61,195.41,195.41,10541.0,166.9729,167.0583,166.8875,166.8875,10541.0
2018-07-18 15:20:00,195.39,195.45,195.34,195.43,9895.0,166.8704,166.9216,166.8277,166.9046,9895.0
2018-07-18 15:25:00,195.44,195.48,195.35,195.42,8852.0,166.9131,166.9473,166.8362,166.896,8852.0
2018-07-18 15:30:00,195.45,195.47,195.29,195.3,19083.0,166.9216,166.9387,166.785,166.7935,19083.0
2018-07-18 15:35:00,195.32,195.47,195.3,195.38,17791.0,166.8106,166.9387,166.7935,166.8618,17791.0
2018-07-18 15:40:00,195.35,195.51,195.27,195.43,22313.0,166.8362,166.9729,166.7679,166.9046,22313.0
2018-07-18 15:45:00,195.42,195.51,195.33,195.33,29584.0,166.896,166.9729,166.8191,166.8191,29584.0
2018-07-18 15:50:00,195.33,195.47,195.32,195.45,39879.0,166.8191,166.9387,166.8106,166.9216,39879.0
2018-07-18 15:55:00,195.45,195.55,195.38,195.44,72833.0,166.9216,167.007,166.8618,166.9131,72833.0
2018-07-19 09:30:00,194.94,195.6,194.35,195.23,26055.0,166.4861,167.0497,165.9822,166.7337,26055.0
2018-07-19 09:35:00,195.21,195.67,195.21,195.63,7065.0,166.7167,167.1095,166.7167,167.0754,7065.0
2018-07-19 09:40:00,195.68,195.72,195.37,195.48,8244.0,167.1181,167.1522,166.8533,166.9473,8244.0
2018-07-19 09:45:00,195.6,195.6,194.69,194.7,14944.0,167.0497,167.0497,166.2726,166.2811,14944.0
2018-07-19 09:50:00,194.73,194.86,194.5,194.74,5329.0,166.3067,166.4177,166.1103,166.3153,5329.0
2018-07-19 09:55:00,194.82,194.83,194.35,194.68,3109.0,166.3836,166.3921,165.9822,166.264,3109.0
2018-07-19 10:00:00,194.63,194.75,194.51,194.7,4896.0,166.2213,166.3238,166.1188,166.2811,4896.0
2018-07-19 10:05:00,194.73,194.76,194.21,194.22,6207.0,166.3067,166.3323,165.8626,165.8712,6207.0
2018-07-19 10:10:00,194.23,194.79,194.22,194.73,5290.0,165.8797,166.358,165.8712,166.3067,5290.0
2018-07-19 10:15:00,194.67,194.9,194.63,194.8,8579.0,166.2555,166.4519,166.2213,166.3665,8579.0
2018-07-19 10:20:00,194.72,194.72,194.25,194.25,4881.0,166.2982,166.2982,165.8968,165.8968,4881.0
2018-07-19 10:25:00,194.23,194.3,194.11,194.15,7918.0,165.8797,165.9395,165.7772,165.8114,7918.0
2018-07-19 10:30:00,194.09,194.29,193.97,194.29,4811.0,165.7601,165.9309,165.6577,165.9309,4811.0
2018-07-19 10:35:00,194.24,194.34,194.18,194.34,3609.0,165.8882,165.9737,165.837,165.9737,3609.0
2018-07-19 10:40:00,194.4,194.4,194.14,194.14,3408.0,166.0249,166.0249,165.8028,165.8028,3408.0
2018-07-19 10:45:00,194.11,194.2,194.05,194.06,5835.0,165.7772,165.8541,165.726,165.7345,5835.0
2018-07-19 10:50:00,194.0,194.13,194.0,194.04,3700.0,165.6833,165.7943,165.6833,165.7174,3700.0
2018-07-19 10:55:00,194.03,194.11,193.66,193.67,11421.0,165.7089,165.7772,165.3929,165.4014,11421.0
2018-07-19 11:00:00,193.7,193.78,193.53,193.61,19127.0,165.4271,165.4954,165.2819,165.3502,19127.0
2018-07-19 11:05:00,193.59,193.81,193.57,193.65,6385.0,165.3331,165.521,165.316,165.3844,6385.0
2018-07-19 11:10:00,193.6,193.65,193.44,193.65,13216.0,165.3417,165.3844,165.205,165.3844,13216.0
2018-07-19 11:15:00,193.62,193.77,193.58,193.67,4085.0,165.3587,165.4868,165.3246,165.4014,4085.0
2018-07-19 11:20:00,193.65,194.02,193.63,194.02,9064.0,165.3844,165.7004,165.3673,165.7004,9064.0
2018-07-19 11:25:00,193.98,194.03,193.83,193.99,8149.0,165.6662,165.7089,165.5381,165.6747,8149.0
2018-07-19 11:30:00,193.96,194.18,193.96,194.18,10182.0,165.6491,165.837,165.6491,165.837,10182.0
2018-07-19 11:35:00,194.21,194.25,194.1,194.2,9185.0,165.8626,165.8968,165.7687,165.8541,9185.0
2018-07-19 11:40:00,194.2,194.2,193.72,193.72,9959.0,165.8541,165.8541,165.4441,165.4441,9959.0
2018-07-19 11:45:00,193.8,193.86,193.69,193.69,2873.0,165.5125,165.5637,165.4185,165.4185,2873.0
2018-07-19 11:50:00,193.68,193.77,193.58,193.74,5916.0,165.41,165.4868,165.3246,165.4612,5916.0
2018-07-19 11:55:00,193.7,193.83,193.7,193.7,4931.0,165.4271,165.5381,165.4271,165.4271,4931.0
2018-07-19 12:00:00,193.72,193.79,193.65,193.75,6120.0,165.4441,165.5039,165.3844,165.4698,6120.0
2018-07-19 12:05:00,193.75,193.75,193.57,193.63,3091.0,165.4698,165.4698,165.316,165.3673,3091.0
2018-07-19 12:10:00,193.63,193.63,193.55,193.56,3000.0,165.3673,165.3673,165.299,165.3075,3000.0
2018-07-19 12:15:00,193.6,193.68,193.6,193.62,2700.0,165.3417,165.41,165.3417,165.3587,2700.0
2018-07-19 12:20:00,193.66,193.9,193.66,193.88,6611.0,165.3929,165.5979,165.3929,165.5808,6611.0
2018-07-19 12:25:00,193.88,194.0,193.81,194.0,4195.0,165.5808,165.6833,165.521,165.6833,4195.0
2018-07-19 12:30:00,194.06,194.2,194.01,194.2,1136.0,165.7345,165.8541,165.6918,165.8541,1136.0
2018-07-19 12:35:00,194.2,194.25,194.14,194.18,2293.0,165.8541,165.8968,165.8028,165.837,2293.0
2018-07-19 12:40:00,194.12,194.21,194.1,194.21,3503.0,165.7858,165.8626,165.7687,165.8626,3503.0
2018-07-19 12:45:00,194.16,194.3,194.06,194.26,1620.0,165.8199,165.9395,165.7345,165.9053,1620.0
2018-07-19 12:50:00,194.21,194.21,194.1,194.17,2198.0,165.8626,165.8626,165.7687,165.8285,2198.0
2018-07-19 12:55:00,194.15,194.15,194.0,194.01,1100.0,165.8114,165.8114,165.6833,165.6918,1100.0
2018-07-19 13:00:00,193.92,194.06,193.77,193.82,6622.0,165.615,165.7345,165.4868,165.5296,6622.0
2018-07-19 13:05:00,193.85,194.05,193.82,193.94,2000.0,165.5552,165.726,165.5296,165.632,2000.0
2018-07-19 13:10:00,193.88,194.02,193.86,193.92,1996.0,165.5808,165.7004,165.5637,165.615,1996.0
2018-07-19 13:15:00,193.88,194.01,193.88,194.01,1458.0,165.5808,165.6918,165.5808,165.6918,1458.0
2018-07-19 13:20:00,194.04,194.11,194.01,194.11,1375.0,165.7174,165.7772,165.6918,165.7772,1375.0
2018-07-19 13:25:00,194.12,194.16,193.95,193.99,5384.0,165.7858,165.8199,165.6406,165.6747,5384.0
2018-07-19 13:30:00,193.94,194.03,193.86,193.86,1821.0,165.632,165.7089,165.5637,165.5637,1821.0
2018-07-19 13:35:00,193.89,194.05,193.88,193.99,2030.0,165.5893,165.726,165.5808,165.6747,2030.0
2018-07-19 13:40:00,194.02,194.03,193.98,194.0,943.0,165.7004,165.7089,165.6662,165.6833,943.0
2018-07-19 13:45:00,193.99,194.15,193.99,194.06,2657.0,165.6747,165.8114,165.6747,165.7345,2657.0
2018-07-19 13:50:00,194.07,194.08,193.92,194.0,1747.0,165.7431,165.7516,165.615,165.6833,1747.0
2018-07-19 13:55:00,194.11,194.31,194.1,194.31,2797.0,165.7772,165.948,165.7687,165.948,2797.0
2018-07-19 14:00:00,194.31,194.35,194.26,194.3,4099.0,165.948,165.9822,165.9053,165.9395,4099.0
2018-07-19 14:05:00,194.28,194.52,194.28,194.52,2762.0,165.9224,166.1274,165.9224,166.1274,2762.0
2018-07-19 14:10:00,194.52,194.52,194.37,194.41,3830.0,166.1274,166.1274,165.9993,166.0334,3830.0
2018-07-19 14:15:00,194.38,194.5,194.35,194.49,19802.0,166.0078,166.1103,165.9822,166.1018,19802.0
2018-07-19 14:20:00,194.45,194.53,194.4,194.41,7924.0,166.0676,166.1359,166.0249,166.0334,7924.0
2018-07-19 14:25:00,194.44,194.5,194.42,194.5,4422.0,166.0591,166.1103,166.042,166.1103,4422.0
2018-07-19 14:30:00,194.51,194.51,194.37,194.45,3409.0,166.1188,166.1188,165.9993,166.0676,3409.0
2018-07-19 14:35:00,194.43,194.43,194.29,194.31,2448.0,166.0505,166.0505,165.9309,165.948,2448.0
2018-07-19 14:40:00,194.34,194.39,194.22,194.28,13392.0,165.9737,166.0164,165.8712,165.9224,13392.0
2018-07-19 14:45:00,194.33,194.33,194.08,194.19,3764.0,165.9651,165.9651,165.7516,165.8455,3764.0
2018-07-19 14:50:00,194.19,194.23,194.08,194.23,36778.0,165.8455,165.8797,165.7516,165.8797,36778.0
2018-07-19 14:55:00,194.23,194.31,194.2,194.31,7029.0,165.8797,165.948,165.8541,165.948,7029.0
2018-07-19 15:00:00,194.29,194.33,194.21,194.25,5525.0,165.9309,165.9651,165.8626,165.8968,5525.0
2018-07-19 15:05:00,194.27,194.34,194.24,194.26,6257.0,165.9139,165.9737,165.8882,165.9053,6257.0
2018-07-19 15:10:00,194.26,194.26,194.07,194.21,15931.0,165.9053,165.9053,165.7431,165.8626,15931.0
2018-07-19 15:15:00,194.22,194.64,194.2,194.52,19550.0,165.8712,166.2299,165.8541,166.1274,19550.0
2018-07-19 15:20:00,194.59,194.6,194.35,194.49,8874.0,166.1872,166.1957,165.9822,166.1018,8874.0
2018-07-19 15:25:00,194.5,194.64,194.5,194.63,6557.0,166.1103,166.2299,166.1103,166.2213,6557.0
2018-07-19 15:30:00,194.59,194.87,194.54,194.85,13492.0,166.1872,166.4263,166.1445,166.4092,13492.0
2018-07-19 15:35:00,194.87,194.87,194.57,194.57,15711.0,166.4263,166.4263,166.1701,166.1701,15711.0
2018-07-19 15:40:00,194.54,194.54,194.33,194.41,14090.0,166.1445,166.1445,165.9651,166.0334,14090.0
2018-07-19 15:45:00,194.38,194.55,194.35,194.35,17560.0,166.0078,166.153,165.9822,165.9822,17560.0
2018-07-19 15:50:00,194.38,194.39,194.3,194.38,26905.0,166.0078,166.0164,165.9395,166.0078,26905.0
2018-07-19 15:55:00,194.4,194.41,194.24,194.36,57478.0,166.0249,166.0334,165.8882,165.9907,57478.0
2018-07-20 09:30:00,193.89,194.17,193.85,193.99,58770.0,165.5893,165.8285,165.5552,165.6747,58770.0
2018-07-20 09:35:00,193.86,194.46,193.7,194.25,5750.0,165.5637,166.0761,165.4271,165.8968,5750.0
2018-07-20 09:40:00,194.38,194.45,194.26,194.39,20526.0,166.0078,166.0676,165.9053,166.0164,20526.0
2018-07-20 09:45:00,194.43,194.43,193.69,193.7,18852.0,166.0505,166.0505,165.4185,165.4271,18852.0
2018-07-20 09:50:00,193.84,194.25,193.7,194.22,10269.0,165.5466,165.8968,165.4271,165.8712,10269.0
2018-07-20 09:55:00,194.22,194.51,194.22,194.46,3519.0,165.8712,166.1188,165.8712,166.0761,3519.0
2018-07-20 10:00:00,194.45,194.5,194.29,194.37,3554.0,166.0676,166.1103,165.9309,165.9993,3554.0
2018-07-20 10:05:00,194.43,194.59,194.35,194.54,4631.0,166.0505,166.1872,165.9822,166.1445,4631.0
2018-07-20 10:10:00,194.46,194.91,194.46,194.8,4165.0,166.0761,166.4605,166.0761,166.3665,4165.0
2018-07-20 10:15:00,194.76,194.8,194.27,194.43,11448.0,166.3323,166.3665,165.9139,166.0505,11448.0
2018-07-20 10:20:00,194.4,194.44,194.29,194.34,3500.0,166.0249,166.0591,165.9309,165.9737,3500.0
2018-07-20 10:25:00,194.29,194.35,193.96,194.0,11851.0,165.9309,165.9822,165.6491,165.6833,11851.0
2018-07-20 10:30:00,194.03,194.41,193.94,194.39,7875.0,165.7089,166.0334,165.632,166.0164,7875.0
2018-07-20 10:35:00,194.31,194.4,194.16,194.28,7726.0,165.948,166.0249,165.8199,165.9224,7726.0
2018-07-20 10:40:00,194.34,194.37,194.1,194.24,6757.0,165.9737,165.9993,165.7687,165.8882,6757.0
2018-07-20 10:45:00,194.31,194.31,194.15,194.18,4811.0,165.948,165.948,165.8114,165.837,4811.0
2018-07-20 10:50:00,194.21,194.21,193.94,193.95,4761.0,165.8626,165.8626,165.632,165.6406,4761.0
2018-07-20 10:55:00,193.97,194.05,193.84,194.02,8181.0,165.6577,165.726,165.5466,165.7004,8181.0
2018-07-20 11:00:00,194.03,194.13,193.93,193.95,4962.0,165.7089,165.7943,165.6235,165.6406,4962.0
2018-07-20 11:05:00,193.94,194.04,193.87,194.02,4436.0,165.632,165.7174,165.5723,165.7004,4436.0
2018-07-20 11:10:00,194.04,194.11,193.99,194.11,4754.0,165.7174,165.7772,165.6747,165.7772,4754.0
2018-07-20 11:15:00,194.13,194.4,194.09,194.21,5246.0,165.7943,166.0249,165.7601,165.8626,5246.0
2018-07-20 11:20:00,194.27,194.29,193.76,194.17,32590.0,165.9139,165.9309,165.4783,165.8285,32590.0
2018-07-20 11:25:00,194.15,194.2,194.01,194.2,3108.0,165.8114,165.8541,165.6918,165.8541,3108.0
2018-07-20 11:30:00,194.25,194.44,194.24,194.32,5611.0,165.8968,166.0591,165.8882,165.9566,5611.0
2018-07-20 11:35:00,194.25,194.3,194.21,194.21,3695.0,165.8968,165.9395,165.8626,165.8626,3695.0
2018-07-20 11:40:00,194.23,194.57,194.21,194.53,9140.0,165.8797,166.1701,165.8626,166.1359,9140.0
2018-07-20 11:45:00,194.5,194.87,194.5,194.69,11323.0,166.1103,166.4263,166.1103,166.2726,11323.0
2018-07-20 11:50:00,194.74,194.87,194.7,194.79,6530.0,166.3153,166.4263,166.2811,166.358,6530.0
2018-07-20 11:55:00,194.86,194.9,194.76,194.81,7707.0,166.4177,166.4519,166.3323,166.375,7707.0
2018-07-20 12:00:00,194.83,194.99,194.83,194.97,10989.0,166.3921,166.5288,166.3921,166.5117,10989.0
2018-07-20 12:05:00,194.91,195.32,194.9,195.17,6825.0,166.4605,166.8106,166.4519,166.6825,6825.0
2018-07-20 12:10:00,195.13,195.13,195.0,195.02,2400.0,166.6483,166.6483,166.5373,166.5544,2400.0
2018-07-20 12:15:00,195.02,195.02,194.92,194.97,4820.0,166.5544,166.5544,166.469,166.5117,4820.0
2018-07-20 12:20:00,195.0,195.27,195.0,195.16,7250.0,166.5373,166.7679,166.5373,166.674,7250.0
2018-07-20 12:25:00,195.18,195.18,195.05,195.05,2402.0,166.691,166.691,166.58,166.58,2402.0
2018-07-20 12:30:00,195.06,195.12,195.02,195.12,10143.0,166.5886,166.6398,166.5544,166.6398,10143.0
2018-07-20 12:35:00,195.12,195.39,195.07,195.36,6890.0,166.6398,166.8704,166.5971,166.8448,6890.0
2018-07-20 12:40:00,195.38,195.38,195.16,195.16,5031.0,166.8618,166.8618,166.674,166.674,5031.0
2018-07-20 12:45:00,195.25,195.59,195.24,195.52,6372.0,166.7508,167.0412,166.7423,166.9814,6372.0
2018-07-20 12:50:00,195.58,195.87,195.47,195.66,14950.0,167.0327,167.2803,166.9387,167.101,14950.0
2018-07-20 12:55:00,195.65,195.69,195.52,195.59,3400.0,167.0924,167.1266,166.9814,167.0412,3400.0
2018-07-20 13:00:00,195.56,195.65,195.42,195.48,4291.0,167.0156,167.0924,166.896,166.9473,4291.0
2018-07-20 13:05:00,195.42,195.6,195.42,195.58,6556.0,166.896,167.0497,166.896,167.0327,6556.0
2018-07-20 13:10:00,195.6,195.7,195.57,195.65,3701.0,167.0497,167.1351,167.0241,167.0924,3701.0
2018-07-20 13:15:00,195.65,195.65,195.36,195.51,6103.0,167.0924,167.0924,166.8448,166.9729,6103.0
2018-07-20 13:20:00,195.53,195.6,195.5,195.57,8148.0,166.99,167.0497,166.9643,167.0241,8148.0
2018-07-20 13:25:00,195.55,195.77,195.5,195.71,4902.0,167.007,167.1949,166.9643,167.1437,4902.0
2018-07-20 13:30:00,195.64,195.76,195.58,195.76,12694.0,167.0839,167.1864,167.0327,167.1864,12694.0
2018-07-20 13:35:00,195.77,195.81,195.72,195.79,4714.0,167.1949,167.2291,167.1522,167.212,4714.0
2018-07-20 13:40:00,195.82,196.13,195.82,196.12,13515.0,167.2376,167.5024,167.2376,167.4938,13515.0
2018-07-20 13:45:00,196.05,196.05,195.8,195.88,3384.0,167.4341,167.4341,167.2205,167.2889,3384.0
2018-07-20 13:50:00,195.83,195.83,195.73,195.74,2600.0,167.2462,167.2462,167.1608,167.1693,2600.0
2018-07-20 13:55:00,195.76,195.86,195.75,195.83,3755.0,167.1864,167.2718,167.1778,167.2462,3755.0
2018-07-20 14:00:00,195.82,195.92,195.82,195.86,3240.0,167.2376,167.323,167.2376,167.2718,3240.0
2018-07-20 14:05:00,195.89,195.92,195.8,195.8,3000.0,167.2974,167.323,167.2205,167.2205,3000.0
2018-07-20 14:10:00,195.76,195.83,195.75,195.75,3200.0,167.1864,167.2462,167.1778,167.1778,3200.0
2018-07-20 14:15:00,195.78,195.88,195.73,195.84,6420.0,167.2035,167.2889,167.1608,167.2547,6420.0
2018-07-20 14:20:00,195.81,195.82,195.67,195.72,10226.0,167.2291,167.2376,167.1095,167.1522,10226.0
2018-07-20 14:25:00,195.71,195.71,195.54,195.61,7326.0,167.1437,167.1437,166.9985,167.0583,7326.0
2018-07-20 14:30:00,195.65,195.68,195.53,195.56,6822.0,167.0924,167.1181,166.99,167.0156,6822.0
2018-07-20 14:35:00,195.58,195.68,195.56,195.66,6935.0,167.0327,167.1181,167.0156,167.101,6935.0
2018-07-20 14:40:00,195.63,195.76,195.6,195.76,5971.0,167.0754,167.1864,167.0497,167.1864,5971.0
2018-07-20 14:45:00,195.76,195.79,195.66,195.78,6477.0,167.1864,167.212,167.101,167.2035,6477.0
2018-07-20 14:50:00,195.77,195.84,195.73,195.8,4884.0,167.1949,167.2547,167.1608,167.2205,4884.0
2018-07-20 14:55:00,195.79,195.79,195.71,195.73,6274.0,167.212,167.212,167.1437,167.1608,6274.0
2018-07-20 15:00:00,195.71,195.79,195.68,195.73,8294.0,167.1437,167.212,167.1181,167.1608,8294.0
2018-07-20 15:05:00,195.74,195.77,195.66,195.71,12643.0,167.1693,167.1949,167.101,167.1437,12643.0
2018-07-20 15:10:00,195.67,195.74,195.58,195.65,7920.0,167.1095,167.1693,167.0327,167.0924,7920.0
2018-07-20 15:15:00,195.6,195.65,195.41,195.49,4549.0,167.0497,167.0924,166.8875,166.9558,4549.0
2018-07-20 15:20:00,195.48,195.52,195.44,195.44,5320.0,166.9473,166.9814,166.9131,166.9131,5320.0
2018-07-20 15:25:00,195.42,195.42,195.34,195.34,5243.0,166.896,166.896,166.8277,166.8277,5243.0
2018-07-20 15:30:00,195.38,195.51,195.36,195.48,8946.0,166.8618,166.9729,166.8448,166.9473,8946.0
2018-07-20 15:35:00,195.49,195.49,195.39,195.43,8355.0,166.9558,166.9558,166.8704,166.9046,8355.0
2018-07-20 15:40:00,195.41,195.54,195.38,195.53,11430.0,166.8875,166.9985,166.8618,166.99,11430.0
2018-07-20 15:45:00,195.53,195.56,195.39,195.39,17061.0,166.99,167.0156,166.8704,166.8704,17061.0
2018-07-20 15:50:00,195.37,195.38,195.17,195.21,23645.0,166.8533,166.8618,166.6825,166.7167,23645.0
2018-07-20 15:55:00,195.24,195.35,195.16,195.28,41718.0,166.7423,166.8362,166.674,166.7764,41718.0
2018-07-23 09:30:00,195.28,195.57,195.24,195.3,15440.0,166.7764,167.0241,166.7423,166.7935,15440.0
2018-07-23 09:35:00,195.31,195.46,195.25,195.3,4200.0,166.8021,166.9302,166.7508,166.7935,4200.0
2018-07-23 09:40:00,195.31,195.31,194.81,194.81,4153.0,166.8021,166.8021,166.375,166.375,4153.0
2018-07-23 09:45:00,194.91,194.98,194.71,194.73,8113.0,166.4605,166.5202,166.2896,166.3067,8113.0
2018-07-23 09:50:00,194.74,194.74,194.11,194.21,11606.0,166.3153,166.3153,165.7772,165.8626,11606.0
2018-07-23 09:55:00,194.25,194.25,193.87,194.19,5807.0,165.8968,165.8968,165.5723,165.8455,5807.0
2018-07-23 10:00:00,194.14,194.2,194.0,194.07,12565.0,165.8028,165.8541,165.6833,165.7431,12565.0
2018-07-23 10:05:00,194.03,194.06,193.84,194.06,6552.0,165.7089,165.7345,165.5466,165.7345,6552.0
2018-07-23 10:10:00,194.07,194.16,193.99,194.08,5120.0,165.7431,165.8199,165.6747,165.7516,5120.0
2018-07-23 10:15:00,194.18,194.18,193.79,193.79,10087.0,165.837,165.837,165.5039,165.5039,10087.0
2018-07-23 10:20:00,193.85,193.85,193.49,193.49,12887.0,165.5552,165.5552,165.2477,165.2477,12887.0
2018-07-23 10:25:00,193.49,193.54,193.23,193.4,7202.0,165.2477,165.2904,165.0257,165.1709,7202.0
2018-07-23 10:30:00,193.34,193.34,193.06,193.18,21118.0,165.1196,165.1196,164.8805,164.983,21118.0
2018-07-23 10:35:00,193.22,193.25,193.01,193.14,7904.0,165.0171,165.0427,164.8378,164.9488,7904.0
2018-07-23 10:40:00,193.04,193.33,193.04,193.25,9257.0,164.8634,165.1111,164.8634,165.0427,9257.0
2018-07-23 10:45:00,193.32,193.64,193.27,193.49,8106.0,165.1025,165.3758,165.0598,165.2477,8106.0
2018-07-23 10:50:00,193.46,193.49,193.36,193.46,6060.0,165.2221,165.2477,165.1367,165.2221,6060.0
2018-07-23 10:55:00,193.45,193.46,193.29,193.31,3773.0,165.2136,165.2221,165.0769,165.094,3773.0
2018-07-23 11:00:00,193.33,193.42,193.3,193.31,8038.0,165.1111,165.1879,165.0855,165.094,8038.0
2018-07-23 11:05:00,193.28,193.28,192.85,192.89,17580.0,165.0684,165.0684,164.7011,164.7353,17580.0
2018-07-23 11:10:00,192.9,193.22,192.9,193.17,10928.0,164.7438,165.0171,164.7438,164.9744,10928.0
2018-07-23 11:15:00,193.13,193.27,193.03,193.24,4340.0,164.9403,165.0598,164.8549,165.0342,4340.0
2018-07-23 11:20:00,193.21,193.53,193.21,193.53,6535.0,165.0086,165.2819,165.0086,165.2819,6535.0
2018-07-23 11:25:00,193.53,193.53,193.33,193.38,4001.0,165.2819,165.2819,165.1111,165.1538,4001.0
2018-07-23 11:30:00,193.36,193.48,193.06,193.1,11174.0,165.1367,165.2392,164.8805,164.9146,11174.0
2018-07-23 11:35:00,193.1,193.13,192.85,192.88,13329.0,164.9146,164.9403,164.7011,164.7268,13329.0
2018-07-23 11:40:00,192.91,192.93,192.78,192.86,4210.0,164.7524,164.7695,164.6414,164.7097,4210.0
2018-07-23 11:45:00,192.86,193.03,192.84,192.97,7583.0,164.7097,164.8549,164.6926,164.8036,7583.0
2018-07-23 11:50:00,192.98,193.36,192.97,193.36,21631.0,164.8122,165.1367,164.8036,165.1367,21631.0
2018-07-23 11:55:00,193.32,193.49,193.28,193.3,12636.0,165.1025,165.2477,165.0684,165.0855,12636.0
2018-07-23 12:00:00,193.3,193.44,193.29,193.32,5793.0,165.0855,165.205,165.0769,165.1025,5793.0
2018-07-23 12:05:00,193.34,193.39,193.31,193.39,5106.0,165.1196,165.1623,165.094,165.1623,5106.0
2018-07-23 12:10:00,193.43,193.57,193.41,193.56,4298.0,165.1965,165.316,165.1794,165.3075,4298.0
2018-07-23 12:15:00,193.55,193.59,193.48,193.5,10352.0,165.299,165.3331,165.2392,165.2563,10352.0
2018-07-23 12:20:00,193.5,193.76,193.5,193.7,3907.0,165.2563,165.4783,165.2563,165.4271,3907.0
2018-07-23 12:25:00,193.68,193.87,193.68,193.84,5791.0,165.41,165.5723,165.41,165.5466,5791.0
2018-07-23 12:30:00,193.84,194.0,193.84,193.97,12727.0,165.5466,165.6833,165.5466,165.6577,12727.0
2018-07-23 12:35:00,194.0,194.02,193.95,193.97,3813.0,165.6833,165.7004,165.6406,165.6577,3813.0
2018-07-23 12:40:00,193.97,194.0,193.96,194.0,1200.0,165.6577,165.6833,165.6491,165.6833,1200.0
2018-07-23 12:45:00,194.0,194.02,193.96,193.97,2459.0,165.6833,165.7004,165.6491,165.6577,2459.0
2018-07-23 12:50:00,193.98,194.02,193.97,193.99,4032.0,165.6662,165.7004,165.6577,165.6747,4032.0
2018-07-23 12:55:00,193.99,194.03,193.95,194.01,2537.0,165.6747,165.7089,165.6406,165.6918,2537.0
2018-07-23 13:00:00,194.04,194.14,194.04,194.07,4317.0,165.7174,165.8028,165.7174,165.7431,4317.0
2018-07-23 13:05:00,194.03,194.09,193.81,193.87,10121.0,165.7089,165.7601,165.521,165.5723,10121.0
2018-07-23 13:10:00,193.8,193.89,193.8,193.87,4444.0,165.5125,165.5893,165.5125,165.5723,4444.0
2018-07-23 13:15:00,193.87,193.9,193.8,193.85,5002.0,165.5723,165.5979,165.5125,165.5552,5002.0
2018-07-23 13:20:00,193.85,193.88,193.63,193.63,4319.0,165.5552,165.5808,165.3673,165.3673,4319.0
2018-07-23 13:25:00,193.64,193.76,193.63,193.76,2815.0,165.3758,165.4783,165.3673,165.4783,2815.0
2018-07-23 13:30:00,193.74,193.77,193.71,193.72,2600.0,165.4612,165.4868,165.4356,165.4441,2600.0
2018-07-23 13:35:00,193.71,193.85,193.68,193.84,7244.0,165.4356,165.5552,165.41,165.5466,7244.0
2018-07-23 13:40:00,193.85,193.9,193.82,193.86,3722.0,165.5552,165.5979,165.5296,165.5637,3722.0
2018-07-23 13:45:00,193.83,193.88,193.8,193.83,5001.0,165.5381,165.5808,165.5125,165.5381,5001.0
2018-07-23 13:50:00,193.84,193.88,193.83,193.85,4227.0,165.5466,165.5808,165.5381,165.5552,4227.0
2018-07-23 13:55:00,193.86,193.89,193.8,193.87,3945.0,165.5637,165.5893,165.5125,165.5723,3945.0
2018-07-23 14:00:00,193.87,193.95,193.85,193.89,3858.0,165.5723,165.6406,165.5552,165.5893,3858.0
2018-07-23 14:05:00,193.84,193.9,193.8,193.82,15381.0,165.5466,165.5979,165.5125,165.5296,15381.0
2018-07-23 14:10:00,193.84,193.88,193.8,193.8,5399.0,165.5466,165.5808,165.5125,165.5125,5399.0
2018-07-23 14:15:00,193.81,193.81,193.72,193.73,4394.0,165.521,165.521,165.4441,165.4527,4394.0
2018-07-23 14:20:00,193.72,193.73,193.63,193.65,2100.0,165.4441,165.4527,165.3673,165.3844,2100.0
2018-07-23 14:25:00,193.66,193.66,193.57,193.6,8377.0,165.3929,165.3929,165.316,165.3417,8377.0
2018-07-23 14:30:00,193.6,193.76,193.53,193.69,7587.0,165.3417,165.4783,165.2819,165.4185,7587.0
2018-07-23 14:35:00,193.54,193.55,193.31,193.45,11362.0,165.2904,165.299,165.094,165.2136,11362.0
2018-07-23 14:40:00,193.38,193.45,193.37,193.43,3385.0,165.1538,165.2136,165.1452,165.1965,3385.0
2018-07-23 14:45:00,193.44,193.52,193.43,193.47,7394.0,165.205,165.2733,165.1965,165.2306,7394.0
2018-07-23 14:50:00,193.5,193.54,193.35,193.42,9701.0,165.2563,165.2904,165.1282,165.1879,9701.0
2018-07-23 14:55:00,193.4,193.42,193.32,193.36,3900.0,165.1709,165.1879,165.1025,165.1367,3900.0
2018-07-23 15:00:00,193.36,193.36,193.22,193.23,8416.0,165.1367,165.1367,165.0171,165.0257,8416.0
2018-07-23 15:05:00,193.21,193.25,193.17,193.2,3571.0,165.0086,165.0427,164.9744,165.0,3571.0
2018-07-23 15:10:00,193.21,193.21,193.07,193.08,5682.0,165.0086,165.0086,164.889,164.8976,5682.0
2018-07-23 15:15:00,193.09,193.1,192.93,193.03,5978.0,164.9061,164.9146,164.7695,164.8549,5978.0
2018-07-23 15:20:00,193.01,193.06,192.95,193.03,7809.0,164.8378,164.8805,164.7865,164.8549,7809.0
2018-07-23 15:25:00,193.01,193.03,192.92,192.97,21960.0,164.8378,164.8549,164.7609,164.8036,21960.0
2018-07-23 15:30:00,192.97,193.05,192.91,193.04,11850.0,164.8036,164.8719,164.7524,164.8634,11850.0
2018-07-23 15:35:00,193.05,193.05,192.91,192.93,8853.0,164.8719,164.8719,164.7524,164.7695,8853.0
2018-07-23 15:40:00,192.94,193.02,192.91,192.94,20500.0,164.778,164.8463,164.7524,164.778,20500.0
2018-07-23 15:45:00,192.94,192.98,192.88,192.97,26112.0,164.778,164.8122,164.7268,164.8036,26112.0
2018-07-23 15:50:00,192.99,193.08,192.95,192.99,31378.0,164.8207,164.8976,164.7865,164.8207,31378.0
2018-07-23 15:55:00,192.99,193.41,192.98,193.21,169696.0,164.8207,165.1794,164.8122,165.0086,169696.0
2018-07-24 09:30:00,195.0,196.31,194.5,196.09,45778.0,166.5373,167.6561,166.1103,167.4682,45778.0
2018-07-24 09:35:00,196.24,198.8,196.24,198.28,43003.0,167.5963,169.7827,167.5963,169.3386,43003.0
2018-07-24 09:40:00,198.24,198.46,196.73,196.73,89452.0,169.3044,169.4923,168.0148,168.0148,89452.0
2018-07-24 09:45:00,196.6,196.75,195.57,195.58,23131.0,167.9038,168.0319,167.0241,167.0327,23131.0
2018-07-24 09:50:00,195.45,195.99,195.11,195.25,37624.0,166.9216,167.3828,166.6313,166.7508,37624.0
2018-07-24 09:55:00,195.21,195.21,194.28,194.56,88274.0,166.7167,166.7167,165.9224,166.1615,88274.0
2018-07-24 10:00:00,194.64,194.64,193.71,194.04,43118.0,166.2299,166.2299,165.4356,165.7174,43118.0
2018-07-24 10:05:00,194.08,194.27,193.77,193.83,51387.0,165.7516,165.9139,165.4868,165.5381,51387.0
2018-07-24 10:10:00,193.87,194.18,193.87,194.01,25986.0,165.5723,165.837,165.5723,165.6918,25986.0
2018-07-24 10:15:00,194.05,194.08,193.83,193.9,24108.0,165.726,165.7516,165.5381,165.5979,24108.0
2018-07-24 10:20:00,193.83,194.03,193.69,193.96,23084.0,165.5381,165.7089,165.4185,165.6491,23084.0
2018-07-24 10:25:00,194.0,194.0,193.86,193.99,17797.0,165.6833,165.6833,165.5637,165.6747,17797.0
2018-07-24 10:30:00,193.99,195.05,193.96,195.05,11593.0,165.6747,166.58,165.6491,166.58,11593.0
2018-07-24 10:35:00,195.04,195.11,194.9,194.94,9975.0,166.5715,166.6313,166.4519,166.4861,9975.0
2018-07-24 10:40:00,194.97,195.57,194.97,195.57,7403.0,166.5117,167.0241,166.5117,167.0241,7403.0
2018-07-24 10:45:00,195.56,195.74,195.45,195.74,15782.0,167.0156,167.1693,166.9216,167.1693,15782.0
2018-07-24 10:50:00,195.71,195.95,195.6,195.75,15473.0,167.1437,167.3487,167.0497,167.1778,15473.0
2018-07-24 10:55:00,195.75,196.1,195.75,195.84,16225.0,167.1778,167.4768,167.1778,167.2547,16225.0
2018-07-24 11:00:00,195.83,195.86,195.46,195.46,6059.0,167.2462,167.2718,166.9302,166.9302,6059.0
2018-07-24 11:05:00,195.4,195.4,195.07,195.29,18375.0,166.8789,166.8789,166.5971,166.785,18375.0
2018-07-24 11:10:00,195.36,195.41,194.86,195.31,49187.0,166.8448,166.8875,166.4177,166.8021,49187.0
2018-07-24 11:15:00,195.33,195.48,195.12,195.39,13543.0,166.8191,166.9473,166.6398,166.8704,13543.0
2018-07-24 11:20:00,195.44,195.46,195.0,195.25,9840.0,166.9131,166.9302,166.5373,166.7508,9840.0
2018-07-24 11:25:00,195.24,195.24,194.95,195.19,9450.0,166.7423,166.7423,166.4946,166.6996,9450.0
2018-07-24 11:30:00,195.16,195.35,194.87,195.1,23942.0,166.674,166.8362,166.4263,166.6227,23942.0
2018-07-24 11:35:00,194.99,194.99,194.73,194.89,17428.0,166.5288,166.5288,166.3067,166.4434,17428.0
2018-07-24 11:40:00,194.88,195.11,194.75,195.06,13953.0,166.4348,166.6313,166.3238,166.5886,13953.0
2018-07-24 11:45:00,194.94,195.19,194.87,195.13,23283.0,166.4861,166.6996,166.4263,166.6483,23283.0
2018-07-24 11:50:00,195.12,195.13,194.89,194.95,11511.0,166.6398,166.6483,166.4434,166.4946,11511.0
2018-07-24 11:55:00,194.99,195.21,194.89,195.19,4352.0,166.5288,166.7167,166.4434,166.6996,4352.0
2018-07-24 12:00:00,195.13,195.43,195.13,195.42,10060.0,166.6483,166.9046,166.6483,166.896,10060.0
2018-07-24 12:05:00,195.4,195.88,195.4,195.61,13450.0,166.8789,167.2889,166.8789,167.0583,13450.0
2018-07-24 12:10:00,195.66,196.35,195.65,196.35,18159.0,167.101,167.6903,167.0924,167.6903,18159.0
2018-07-24 12:15:00,196.38,197.46,196.36,197.33,44365.0,167.7159,168.6382,167.6988,168.5272,44365.0
2018-07-24 12:20:00,197.43,197.48,197.26,197.27,35012.0,168.6126,168.6553,168.4674,168.476,35012.0
2018-07-24 12:25:00,197.29,197.3,196.41,196.41,21894.0,168.4931,168.5016,167.7415,167.7415,21894.0
2018-07-24 12:30:00,196.41,196.49,196.11,196.12,18312.0,167.7415,167.8098,167.4853,167.4938,18312.0
2018-07-24 12:35:00,196.12,196.2,195.89,196.03,7994.0,167.4938,167.5622,167.2974,167.417,7994.0
2018-07-24 12:40:00,195.94,196.05,195.73,195.88,4800.0,167.3401,167.4341,167.1608,167.2889,4800.0
2018-07-24 12:45:00,195.86,196.17,195.86,196.02,13598.0,167.2718,167.5365,167.2718,167.4084,13598.0
2018-07-24 12:50:00,196.05,196.12,196.0,196.11,4856.0,167.4341,167.4938,167.3914,167.4853,4856.0
2018-07-24 12:55:00,196.08,196.16,195.97,196.12,3400.0,167.4597,167.528,167.3657,167.4938,3400.0
2018-07-24 13:00:00,196.06,196.14,195.89,195.97,6974.0,167.4426,167.5109,167.2974,167.3657,6974.0
2018-07-24 13:05:00,195.95,195.95,195.69,195.69,5568.0,167.3487,167.3487,167.1266,167.1266,5568.0
2018-07-24 13:10:00,195.69,195.71,195.46,195.47,5001.0,167.1266,167.1437,166.9302,166.9387,5001.0
2018-07-24 13:15:00,195.48,195.57,195.07,195.07,3677.0,166.9473,167.0241,166.5971,166.5971,3677.0
2018-07-24 13:20:00,195.08,195.22,194.96,194.96,4136.0,166.6056,166.7252,166.5032,166.5032,4136.0
2018-07-24 13:25:00,195.05,195.08,194.94,194.98,2561.0,166.58,166.6056,166.4861,166.5202,2561.0
2018-07-24 13:30:00,195.05,195.08,194.72,194.84,4769.0,166.58,166.6056,166.2982,166.4007,4769.0
2018-07-24 13:35:00,194.87,194.9,194.74,194.84,2581.0,166.4263,166.4519,166.3153,166.4007,2581.0
2018-07-24 13:40:00,194.74,194.85,194.7,194.85,3800.0,166.3153,166.4092,166.2811,166.4092,3800.0
2018-07-24 13:45:00,194.91,195.69,194.81,195.67,30640.0,166.4605,167.1266,166.375,167.1095,30640.0
2018-07-24 13:50:00,195.65,195.65,195.2,195.25,3242.0,167.0924,167.0924,166.7081,166.7508,3242.0
2018-07-24 13:55:00,195.26,195.27,195.11,195.18,10552.0,166.7594,166.7679,166.6313,166.691,10552.0
2018-07-24 14:00:00,195.24,195.24,195.09,195.12,4365.0,166.7423,166.7423,166.6142,166.6398,4365.0
2018-07-24 14:05:00,195.15,195.15,194.71,194.74,8183.0,166.6654,166.6654,166.2896,166.3153,8183.0
2018-07-24 14:10:00,194.79,195.03,194.72,194.82,13684.0,166.358,166.5629,166.2982,166.3836,13684.0
2018-07-24 14:15:00,194.86,195.24,194.85,195.13,5398.0,166.4177,166.7423,166.4092,166.6483,5398.0
2018-07-24 14:20:00,195.2,195.33,195.14,195.27,9037.0,166.7081,166.8191,166.6569,166.7679,9037.0
2018-07-24 14:25:00,195.22,195.29,195.15,195.2,5122.0,166.7252,166.785,166.6654,166.7081,5122.0
2018-07-24 14:30:00,195.15,195.38,195.13,195.38,11119.0,166.6654,166.8618,166.6483,166.8618,11119.0
2018-07-24 14:35:00,195.35,195.49,195.29,195.29,12408.0,166.8362,166.9558,166.785,166.785,12408.0
2018-07-24 14:40:00,195.3,195.37,195.22,195.24,6975.0,166.7935,166.8533,166.7252,166.7423,6975.0
2018-07-24 14:45:00,195.28,195.31,195.19,195.3,8140.0,166.7764,166.8021,166.6996,166.7935,8140.0
2018-07-24 14:50:00,195.28,195.3,195.19,195.19,7637.0,166.7764,166.7935,166.6996,166.6996,7637.0
2018-07-24 14:55:00,195.14,195.29,195.14,195.29,8267.0,166.6569,166.785,166.6569,166.785,8267.0
2018-07-24 15:00:00,195.3,195.47,195.29,195.41,7003.0,166.7935,166.9387,166.785,166.8875,7003.0
2018-07-24 15:05:00,195.43,195.52,195.41,195.51,10159.0,166.9046,166.9814,166.8875,166.9729,10159.0
2018-07-24 15:10:00,195.5,195.67,195.41,195.47,19858.0,166.9643,167.1095,166.8875,166.9387,19858.0
2018-07-24 15:15:00,195.44,195.52,195.35,195.48,19144.0,166.9131,166.9814,166.8362,166.9473,19144.0
2018-07-24 15:20:00,195.45,195.49,195.41,195.48,63553.0,166.9216,166.9558,166.8875,166.9473,63553.0
2018-07-24 15:25:00,195.48,195.59,195.46,195.58,18162.0,166.9473,167.0412,166.9302,167.0327,18162.0
2018-07-24 15:30:00,195.58,196.25,195.58,196.16,35913.0,167.0327,167.6049,167.0327,167.528,35913.0
2018-07-24 15:35:00,196.12,196.58,195.86,196.25,33793.0,167.4938,167.8867,167.2718,167.6049,33793.0
2018-07-24 15:40:00,196.21,196.44,196.01,196.27,36780.0,167.5707,167.7671,167.3999,167.6219,36780.0
2018-07-24 15:45:00,196.22,196.28,195.51,196.12,42203.0,167.5792,167.6305,166.9729,167.4938,42203.0
2018-07-24 15:50:00,196.02,196.42,195.94,196.39,45346.0,167.4084,167.75,167.3401,167.7244,45346.0
2018-07-24 15:55:00,196.39,196.95,196.33,196.63,82956.0,167.7244,168.2027,167.6732,167.9294,82956.0
2018-07-25 09:30:00,198.8,199.97,195.41,199.0,59629.0,169.7827,170.7819,166.8875,169.9535,59629.0
2018-07-25 09:35:00,198.22,200.98,198.22,200.05,89025.0,169.2873,171.6445,169.2873,170.8502,89025.0
2018-07-25 09:40:00,200.25,201.9,198.81,200.68,65530.0,171.021,172.4302,169.7912,171.3882,65530.0
2018-07-25 09:45:00,200.67,200.67,198.83,200.05,53606.0,171.3797,171.3797,169.8083,170.8502,53606.0
2018-07-25 09:50:00,200.03,200.77,199.91,200.69,24235.0,170.8331,171.4651,170.7306,171.3968,24235.0
2018-07-25 09:55:00,200.73,201.41,200.22,200.25,43139.0,171.4309,172.0117,170.9954,171.021,43139.0
2018-07-25 10:00:00,200.22,200.66,199.9,200.66,33049.0,170.9954,171.3712,170.7221,171.3712,33049.0
2018-07-25 10:05:00,200.64,200.75,200.2,200.56,16269.0,171.3541,171.448,170.9783,171.2858,16269.0
2018-07-25 10:10:00,200.48,200.66,199.99,200.3,17637.0,171.2174,171.3712,170.799,171.0637,17637.0
2018-07-25 10:15:00,200.3,200.43,199.61,199.87,30552.0,171.0637,171.1747,170.4744,170.6965,30552.0
2018-07-25 10:20:00,199.88,199.98,198.57,198.71,33272.0,170.705,170.7904,169.5862,169.7058,33272.0
2018-07-25 10:25:00,198.72,199.31,198.08,199.0,35415.0,169.7143,170.2182,169.1678,169.9535,35415.0
2018-07-25 10:30:00,199.0,199.94,199.0,199.74,26055.0,169.9535,170.7563,169.9535,170.5855,26055.0
2018-07-25 10:35:00,199.75,200.0,199.45,199.57,15906.0,170.594,170.8075,170.3378,170.4403,15906.0
2018-07-25 10:40:00,199.85,200.11,199.72,199.72,17120.0,170.6794,170.9014,170.5684,170.5684,17120.0
2018-07-25 10:45:00,199.61,199.62,199.06,199.23,30195.0,170.4744,170.483,170.0047,170.1499,30195.0
2018-07-25 10:50:00,199.21,199.66,199.1,199.25,37149.0,170.1328,170.5171,170.0389,170.167,37149.0
2018-07-25 10:55:00,199.28,199.33,199.05,199.11,34489.0,170.1926,170.2353,169.9962,170.0474,34489.0
2018-07-25 11:00:00,199.11,199.18,198.93,198.95,28942.0,170.0474,170.1072,169.8937,169.9108,28942.0
2018-07-25 11:05:00,198.95,199.02,198.14,198.35,12650.0,169.9108,169.9705,169.219,169.3983,12650.0
2018-07-25 11:10:00,198.48,198.48,197.98,198.34,11515.0,169.5094,169.5094,169.0823,169.3898,11515.0
2018-07-25 11:15:00,198.25,198.34,198.02,198.34,16758.0,169.3129,169.3898,169.1165,169.3898,16758.0
2018-07-25 11:20:00,198.36,198.89,198.3,198.89,15837.0,169.4069,169.8595,169.3556,169.8595,15837.0
2018-07-25 11:25:00,198.89,199.19,198.81,199.19,10480.0,169.8595,170.1157,169.7912,170.1157,10480.0
2018-07-25 11:30:00,199.14,199.26,198.98,199.0,24416.0,170.073,170.1755,169.9364,169.9535,24416.0
2018-07-25 11:35:00,199.0,199.02,198.68,198.95,13100.0,169.9535,169.9705,169.6802,169.9108,13100.0
2018-07-25 11:40:00,198.94,199.37,198.93,199.07,31367.0,169.9022,170.2695,169.8937,170.0132,31367.0
2018-07-25 11:45:00,199.11,200.03,199.05,200.03,37255.0,170.0474,170.8331,169.9962,170.8331,37255.0
2018-07-25 11:50:00,200.09,200.13,199.64,200.08,17137.0,170.8844,170.9185,170.5,170.8758,17137.0
2018-07-25 11:55:00,200.08,200.74,200.0,200.68,28349.0,170.8758,171.4395,170.8075,171.3882,28349.0
2018-07-25 12:00:00,200.7,201.25,199.92,199.99,23961.0,171.4053,171.875,170.7392,170.799,23961.0
2018-07-25 12:05:00,200.06,200.35,200.06,200.26,10277.0,170.8587,171.1064,170.8587,171.0296,10277.0
2018-07-25 12:10:00,200.22,200.53,200.22,200.33,9996.0,170.9954,171.2601,170.9954,171.0893,9996.0
2018-07-25 12:15:00,200.36,200.49,200.23,200.39,11342.0,171.115,171.226,171.0039,171.1406,11342.0
2018-07-25 12:20:00,200.45,200.55,200.34,200.37,13277.0,171.1918,171.2772,171.0979,171.1235,13277.0
2018-07-25 12:25:00,200.4,200.55,200.37,200.49,9620.0,171.1491,171.2772,171.1235,171.226,9620.0
2018-07-25 12:30:00,200.45,200.56,200.29,200.35,8403.0,171.1918,171.2858,171.0552,171.1064,8403.0
2018-07-25 12:35:00,200.31,200.38,200.27,200.33,19039.0,171.0723,171.132,171.0381,171.0893,19039.0
2018-07-25 12:40:00,200.36,200.72,200.36,200.71,4592.0,171.115,171.4224,171.115,171.4139,4592.0
2018-07-25 12:45:00,200.69,201.1,200.68,201.0,9551.0,171.3968,171.7469,171.3882,171.6615,9551.0
2018-07-25 12:50:00,201.02,201.03,200.8,200.8,5734.0,171.6786,171.6872,171.4907,171.4907,5734.0
2018-07-25 12:55:00,200.87,201.08,200.81,200.95,8948.0,171.5505,171.7299,171.4993,171.6188,8948.0
2018-07-25 13:00:00,200.94,201.07,200.82,200.88,19795.0,171.6103,171.7213,171.5078,171.5591,19795.0
2018-07-25 13:05:00,200.95,200.99,200.34,200.35,14733.0,171.6188,171.653,171.0979,171.1064,14733.0
2018-07-25 13:10:00,200.38,200.47,200.27,200.33,10818.0,171.132,171.2089,171.0381,171.0893,10818.0
2018-07-25 13:15:00,200.33,200.5,200.22,200.45,16388.0,171.0893,171.2345,170.9954,171.1918,16388.0
2018-07-25 13:20:00,200.39,200.54,200.36,200.38,12773.0,171.1406,171.2687,171.115,171.132,12773.0
2018-07-25 13:25:00,200.4,200.55,200.32,200.51,11207.0,171.1491,171.2772,171.0808,171.2431,11207.0
2018-07-25 13:30:00,200.53,200.54,200.2,200.3,24814.0,171.2601,171.2687,170.9783,171.0637,24814.0
2018-07-25 13:35:00,200.24,200.34,200.0,200.15,17490.0,171.0125,171.0979,170.8075,170.9356,17490.0
2018-07-25 13:40:00,200.21,200.36,200.14,200.29,13821.0,170.9869,171.115,170.9271,171.0552,13821.0
2018-07-25 13:45:00,200.31,200.4,200.2,200.25,6696.0,171.0723,171.1491,170.9783,171.021,6696.0
2018-07-25 13:50:00,200.27,200.33,200.24,200.3,11153.0,171.0381,171.0893,171.0125,171.0637,11153.0
2018-07-25 13:55:00,200.3,200.65,200.3,200.53,8860.0,171.0637,171.3626,171.0637,171.2601,8860.0
2018-07-25 14:00:00,200.53,200.97,200.51,200.82,18050.0,171.2601,171.6359,171.2431,171.5078,18050.0
2018-07-25 14:05:00,200.84,201.4,200.77,201.32,26075.0,171.5249,172.0032,171.4651,171.9348,26075.0
2018-07-25 14:10:00,201.34,201.88,201.33,201.45,28366.0,171.9519,172.4131,171.9434,172.0459,28366.0
2018-07-25 14:15:00,201.42,201.5,201.32,201.42,27085.0,172.0202,172.0886,171.9348,172.0202,27085.0
2018-07-25 14:20:00,201.4,201.65,201.37,201.59,18076.0,172.0032,172.2167,171.9775,172.1654,18076.0
2018-07-25 14:25:00,201.58,201.93,201.53,201.82,20379.0,172.1569,172.4558,172.1142,172.3619,20379.0
2018-07-25 14:30:00,201.82,201.82,201.46,201.67,20217.0,172.3619,172.3619,172.0544,172.2337,20217.0
2018-07-25 14:35:00,201.66,201.83,201.63,201.83,12941.0,172.2252,172.3704,172.1996,172.3704,12941.0
2018-07-25 14:40:00,201.83,201.95,201.74,201.86,13746.0,172.3704,172.4729,172.2935,172.396,13746.0
2018-07-25 14:45:00,201.86,202.05,201.83,202.05,16042.0,172.396,172.5583,172.3704,172.5583,16042.0
2018-07-25 14:50:00,201.99,202.06,201.87,202.03,16961.0,172.507,172.5668,172.4046,172.5412,16961.0
2018-07-25 14:55:00,202.05,202.27,201.97,202.27,13844.0,172.5583,172.7462,172.49,172.7462,13844.0
2018-07-25 15:00:00,202.25,202.36,202.14,202.15,15236.0,172.7291,172.823,172.6351,172.6437,15236.0
2018-07-25 15:05:00,202.16,202.23,201.94,201.97,23753.0,172.6522,172.712,172.4643,172.49,23753.0
2018-07-25 15:10:00,201.98,202.14,201.93,202.11,17443.0,172.4985,172.6351,172.4558,172.6095,17443.0
2018-07-25 15:15:00,202.1,202.12,201.9,201.92,17902.0,172.601,172.6181,172.4302,172.4473,17902.0
2018-07-25 15:20:00,201.96,202.13,201.94,202.1,11164.0,172.4814,172.6266,172.4643,172.601,11164.0
2018-07-25 15:25:00,202.06,202.28,202.06,202.23,12699.0,172.5668,172.7547,172.5668,172.712,12699.0
2018-07-25 15:30:00,202.22,202.39,202.21,202.35,36660.0,172.7035,172.8487,172.6949,172.8145,36660.0
2018-07-25 15:35:00,202.34,203.27,202.31,203.23,46056.0,172.806,173.6002,172.7803,173.566,46056.0
2018-07-25 15:40:00,203.27,204.06,203.21,204.0,67185.0,173.6002,174.2749,173.549,174.2237,67185.0
2018-07-25 15:45:00,204.0,204.01,202.43,203.85,72494.0,174.2237,174.2322,172.8828,174.0955,72494.0
2018-07-25 15:50:00,203.89,204.04,202.43,203.58,103764.0,174.1297,174.2578,172.8828,173.865,103764.0
2018-07-25 15:55:00,203.6,203.71,202.45,203.46,165099.0,173.882,173.976,172.8999,173.7625,165099.0
2018-07-26 09:30:00,202.02,203.68,202.0,203.26,73292.0,172.5327,173.9504,172.5156,173.5917,73292.0
2018-07-26 09:35:00,203.26,203.26,201.89,201.89,41444.0,173.5917,173.5917,172.4216,172.4216,41444.0
2018-07-26 09:40:00,201.87,202.33,201.48,202.08,46474.0,172.4046,172.7974,172.0715,172.5839,46474.0
2018-07-26 09:45:00,202.08,202.22,201.75,202.07,44448.0,172.5839,172.7035,172.3021,172.5754,44448.0
2018-07-26 09:50:00,202.15,202.25,201.81,201.92,32017.0,172.6437,172.7291,172.3533,172.4473,32017.0
2018-07-26 09:55:00,201.89,202.23,201.83,202.09,27846.0,172.4216,172.712,172.3704,172.5924,27846.0
2018-07-26 10:00:00,202.05,202.17,201.94,202.11,28881.0,172.5583,172.6608,172.4643,172.6095,28881.0
2018-07-26 10:05:00,202.08,202.12,201.88,202.0,27066.0,172.5839,172.6181,172.4131,172.5156,27066.0
2018-07-26 10:10:00,202.01,202.23,201.97,202.2,26538.0,172.5241,172.712,172.49,172.6864,26538.0
2018-07-26 10:15:00,202.24,202.25,201.93,202.14,21622.0,172.7205,172.7291,172.4558,172.6351,21622.0
2018-07-26 10:20:00,202.13,202.23,201.95,202.17,30328.0,172.6266,172.712,172.4729,172.6608,30328.0
2018-07-26 10:25:00,202.19,202.25,201.96,202.14,32339.0,172.6778,172.7291,172.4814,172.6351,32339.0
2018-07-26 10:30:00,202.15,202.56,202.1,202.39,21235.0,172.6437,172.9938,172.601,172.8487,21235.0
2018-07-26 10:35:00,202.39,202.83,202.39,202.69,19957.0,172.8487,173.2244,172.8487,173.1049,19957.0
2018-07-26 10:40:00,202.73,202.8,202.2,202.24,17861.0,173.139,173.1988,172.6864,172.7205,17861.0
2018-07-26 10:45:00,202.25,202.25,201.95,202.01,24840.0,172.7291,172.7291,172.4729,172.5241,24840.0
2018-07-26 10:50:00,201.99,202.31,201.89,201.93,30267.0,172.507,172.7803,172.4216,172.4558,30267.0
2018-07-26 10:55:00,201.92,201.92,201.56,201.69,49966.0,172.4473,172.4473,172.1398,172.2508,49966.0
2018-07-26 11:00:00,201.68,202.03,201.67,201.99,18685.0,172.2423,172.5412,172.2337,172.507,18685.0
2018-07-26 11:05:00,201.98,202.02,201.82,201.85,30501.0,172.4985,172.5327,172.3619,172.3875,30501.0
2018-07-26 11:10:00,201.84,201.84,201.24,201.39,22285.0,172.3789,172.3789,171.8665,171.9946,22285.0
2018-07-26 11:15:00,201.37,201.72,201.36,201.72,11005.0,171.9775,172.2764,171.969,172.2764,11005.0
2018-07-26 11:20:00,201.68,201.77,201.51,201.53,15287.0,172.2423,172.3191,172.0971,172.1142,15287.0
2018-07-26 11:25:00,201.53,201.58,201.21,201.5,21591.0,172.1142,172.1569,171.8409,172.0886,21591.0
2018-07-26 11:30:00,201.5,201.68,201.46,201.48,11826.0,172.0886,172.2423,172.0544,172.0715,11826.0
2018-07-26 11:35:00,201.48,201.56,201.42,201.55,15197.0,172.0715,172.1398,172.0202,172.1313,15197.0
2018-07-26 11:40:00,201.6,202.04,201.6,201.89,16672.0,172.174,172.5497,172.174,172.4216,16672.0
2018-07-26 11:45:00,201.89,202.02,201.54,201.63,31129.0,172.4216,172.5327,172.1227,172.1996,31129.0
2018-07-26 11:50:00,201.63,201.69,201.16,201.3,45113.0,172.1996,172.2508,171.7982,171.9178,45113.0
2018-07-26 11:55:00,201.3,201.64,201.17,201.64,28043.0,171.9178,172.2081,171.8067,172.2081,28043.0
2018-07-26 12:00:00,201.65,202.11,201.58,201.94,10650.0,172.2167,172.6095,172.1569,172.4643,10650.0
2018-07-26 12:05:00,201.94,201.94,201.6,201.65,4939.0,172.4643,172.4643,172.174,172.2167,4939.0
2018-07-26 12:10:00,201.57,201.83,201.57,201.74,11957.0,172.1483,172.3704,172.1483,172.2935,11957.0
2018-07-26 12:15:00,201.74,201.92,201.58,201.58,6945.0,172.2935,172.4473,172.1569,172.1569,6945.0
2018-07-26 12:20:00,201.63,201.63,201.43,201.46,12408.0,172.1996,172.1996,172.0288,172.0544,12408.0
2018-07-26 12:25:00,201.49,201.66,201.42,201.56,11844.0,172.08,172.2252,172.0202,172.1398,11844.0
2018-07-26 12:30:00,201.48,201.5,201.16,201.17,7550.0,172.0715,172.0886,171.7982,171.8067,7550.0
2018-07-26 12:35:00,201.18,201.29,201.09,201.27,11278.0,171.8153,171.9092,171.7384,171.8921,11278.0
2018-07-26 12:40:00,201.25,201.31,201.11,201.18,20043.0,171.875,171.9263,171.7555,171.8153,20043.0
2018-07-26 12:45:00,201.18,201.23,201.05,201.06,8377.0,171.8153,171.858,171.7042,171.7128,8377.0
2018-07-26 12:50:00,201.09,201.1,200.65,200.65,9562.0,171.7384,171.7469,171.3626,171.3626,9562.0
2018-07-26 12:55:00,200.65,200.72,200.52,200.6,22738.0,171.3626,171.4224,171.2516,171.3199,22738.0
2018-07-26 13:00:00,200.62,200.66,200.56,200.64,11440.0,171.337,171.3712,171.2858,171.3541,11440.0
2018-07-26 13:05:00,200.63,200.84,200.58,200.82,13199.0,171.3455,171.5249,171.3028,171.5078,13199.0
2018-07-26 13:10:00,200.84,200.94,200.78,200.89,8127.0,171.5249,171.6103,171.4737,171.5676,8127.0
2018-07-26 13:15:00,200.88,201.04,200.79,200.93,9754.0,171.5591,171.6957,171.4822,171.6018,9754.0
2018-07-26 13:20:00,200.91,201.08,200.9,200.97,9741.0,171.5847,171.7299,171.5761,171.6359,9741.0
2018-07-26 13:25:00,200.94,201.02,200.82,200.82,8371.0,171.6103,171.6786,171.5078,171.5078,8371.0
2018-07-26 13:30:00,200.82,200.87,200.55,200.55,5342.0,171.5078,171.5505,171.2772,171.2772,5342.0
2018-07-26 13:35:00,200.54,200.55,200.29,200.29,7210.0,171.2687,171.2772,171.0552,171.0552,7210.0
2018-07-26 13:40:00,200.29,200.35,199.97,200.03,29481.0,171.0552,171.1064,170.7819,170.8331,29481.0
2018-07-26 13:45:00,200.03,200.07,199.93,200.07,15514.0,170.8331,170.8673,170.7477,170.8673,15514.0
2018-07-26 13:50:00,200.08,200.51,200.08,200.45,12464.0,170.8758,171.2431,170.8758,171.1918,12464.0
2018-07-26 13:55:00,200.46,200.6,200.38,200.51,10971.0,171.2004,171.3199,171.132,171.2431,10971.0
2018-07-26 14:00:00,200.5,200.5,200.32,200.44,13342.0,171.2345,171.2345,171.0808,171.1833,13342.0
2018-07-26 14:05:00,200.5,200.79,200.39,200.42,32475.0,171.2345,171.4822,171.1406,171.1662,32475.0
2018-07-26 14:10:00,200.4,200.43,200.04,200.04,25145.0,171.1491,171.1747,170.8417,170.8417,25145.0
2018-07-26 14:15:00,200.0,200.04,199.81,199.81,13668.0,170.8075,170.8417,170.6452,170.6452,13668.0
2018-07-26 14:20:00,199.77,199.79,199.59,199.67,10822.0,170.6111,170.6282,170.4573,170.5257,10822.0
2018-07-26 14:25:00,199.68,199.83,199.5,199.5,14410.0,170.5342,170.6623,170.3805,170.3805,14410.0
2018-07-26 14:30:00,199.53,199.55,199.44,199.5,19601.0,170.4061,170.4232,170.3292,170.3805,19601.0
2018-07-26 14:35:00,199.46,199.68,199.46,199.59,15865.0,170.3463,170.5342,170.3463,170.4573,15865.0
2018-07-26 14:40:00,199.61,199.7,199.51,199.64,21087.0,170.4744,170.5513,170.389,170.5,21087.0
2018-07-26 14:45:00,199.68,200.0,199.68,199.78,11129.0,170.5342,170.8075,170.5342,170.6196,11129.0
2018-07-26 14:50:00,199.78,199.87,199.72,199.87,12971.0,170.6196,170.6965,170.5684,170.6965,12971.0
2018-07-26 14:55:00,199.84,199.93,199.73,199.75,25194.0,170.6709,170.7477,170.5769,170.594,25194.0
2018-07-26 15:00:00,199.7,199.91,199.34,199.81,39407.0,170.5513,170.7306,170.2438,170.6452,39407.0
2018-07-26 15:05:00,199.82,200.1,199.8,200.04,23967.0,170.6538,170.8929,170.6367,170.8417,23967.0
2018-07-26 15:10:00,200.07,200.09,199.87,200.05,15922.0,170.8673,170.8844,170.6965,170.8502,15922.0
2018-07-26 15:15:00,200.05,200.39,200.04,200.19,13384.0,170.8502,171.1406,170.8417,170.9698,13384.0
2018-07-26 15:20:00,200.19,200.2,199.64,199.97,18310.0,170.9698,170.9783,170.5,170.7819,18310.0
2018-07-26 15:25:00,199.9,200.19,199.9,200.11,18949.0,170.7221,170.9698,170.7221,170.9014,18949.0
2018-07-26 15:30:00,200.13,200.77,200.1,200.77,55295.0,170.9185,171.4651,170.8929,171.4651,55295.0
2018-07-26 15:35:00,200.72,201.15,200.63,201.11,64520.0,171.4224,171.7896,171.3455,171.7555,64520.0
2018-07-26 15:40:00,201.11,201.17,200.52,200.52,34728.0,171.7555,171.8067,171.2516,171.2516,34728.0
2018-07-26 15:45:00,200.51,200.62,200.29,200.39,51159.0,171.2431,171.337,171.0552,171.1406,51159.0
2018-07-26 15:50:00,200.41,200.55,200.34,200.47,45191.0,171.1577,171.2772,171.0979,171.2089,45191.0
2018-07-26 15:55:00,200.49,200.69,200.44,200.5,74830.0,171.226,171.3968,171.1833,171.2345,74830.0
2018-07-27 09:30:00,201.35,201.68,201.17,201.68,29065.0,171.9605,172.2423,171.8067,172.2423,29065.0
2018-07-27 09:35:00,201.56,202.05,201.3,201.49,6443.0,172.1398,172.5583,171.9178,172.08,6443.0
2018-07-27 09:40:00,201.39,201.39,200.84,201.13,11338.0,171.9946,171.9946,171.5249,171.7726,11338.0
2018-07-27 09:45:00,201.18,201.82,201.1,201.72,7160.0,171.8153,172.3619,171.7469,172.2764,7160.0
2018-07-27 09:50:00,201.72,201.72,201.23,201.23,5355.0,172.2764,172.2764,171.858,171.858,5355.0
2018-07-27 09:55:00,201.25,201.4,200.83,200.87,7740.0,171.875,172.0032,171.5164,171.5505,7740.0
2018-07-27 10:00:00,200.87,201.57,200.81,201.47,10038.0,171.5505,172.1483,171.4993,172.0629,10038.0
2018-07-27 10:05:00,201.54,201.7,201.39,201.39,12209.0,172.1227,172.2594,171.9946,171.9946,12209.0
2018-07-27 10:10:00,201.22,201.32,200.73,200.82,4705.0,171.8494,171.9348,171.4309,171.5078,4705.0
2018-07-27 10:15:00,200.87,201.33,200.86,201.11,5689.0,171.5505,171.9434,171.542,171.7555,5689.0
2018-07-27 10:20:00,201.13,201.31,200.97,201.17,5100.0,171.7726,171.9263,171.6359,171.8067,5100.0
2018-07-27 10:25:00,201.17,201.24,200.64,200.73,9277.0,171.8067,171.8665,171.3541,171.4309,9277.0
2018-07-27 10:30:00,200.73,200.91,200.51,200.88,10339.0,171.4309,171.5847,171.2431,171.5591,10339.0
2018-07-27 10:35:00,200.82,200.83,200.46,200.61,8216.0,171.5078,171.5164,171.2004,171.3285,8216.0
2018-07-27 10:40:00,200.57,200.6,200.24,200.32,12082.0,171.2943,171.3199,171.0125,171.0808,12082.0
2018-07-27 10:45:00,200.35,200.63,200.33,200.33,8775.0,171.1064,171.3455,171.0893,171.0893,8775.0
2018-07-27 10:50:00,200.27,200.55,200.22,200.31,5721.0,171.0381,171.2772,170.9954,171.0723,5721.0
2018-07-27 10:55:00,200.23,200.27,200.03,200.27,5246.0,171.0039,171.0381,170.8331,171.0381,5246.0
2018-07-27 11:00:00,200.19,200.25,200.01,200.01,5200.0,170.9698,171.021,170.816,170.816,5200.0
2018-07-27 11:05:00,200.05,200.05,199.67,199.78,9234.0,170.8502,170.8502,170.5257,170.6196,9234.0
2018-07-27 11:10:00,199.81,199.93,199.7,199.92,6022.0,170.6452,170.7477,170.5513,170.7392,6022.0
2018-07-27 11:15:00,199.86,199.99,199.64,199.64,7522.0,170.6879,170.799,170.5,170.5,7522.0
2018-07-27 11:20:00,199.74,199.78,199.49,199.67,5980.0,170.5855,170.6196,170.3719,170.5257,5980.0
2018-07-27 11:25:00,199.67,199.73,199.48,199.61,5410.0,170.5257,170.5769,170.3634,170.4744,5410.0
2018-07-27 11:30:00,199.62,199.62,199.42,199.62,7400.0,170.483,170.483,170.3122,170.483,7400.0
2018-07-27 11:35:00,199.6,199.64,199.46,199.46,4589.0,170.4659,170.5,170.3463,170.3463,4589.0
2018-07-27 11:40:00,199.44,199.45,199.11,199.26,6831.0,170.3292,170.3378,170.0474,170.1755,6831.0
2018-07-27 11:45:00,199.29,199.44,199.27,199.44,4687.0,170.2011,170.3292,170.1841,170.3292,4687.0
2018-07-27 11:50:00,199.47,199.67,199.41,199.67,5116.0,170.3549,170.5257,170.3036,170.5257,5116.0
2018-07-27 11:55:00,199.67,199.75,199.39,199.39,4655.0,170.5257,170.594,170.2865,170.2865,4655.0
2018-07-27 12:00:00,199.36,199.37,199.05,199.14,7513.0,170.2609,170.2695,169.9962,170.073,7513.0
2018-07-27 12:05:00,199.15,199.24,199.15,199.18,2851.0,170.0816,170.1584,170.0816,170.1072,2851.0
2018-07-27 12:10:00,199.14,199.27,199.1,199.11,4527.0,170.073,170.1841,170.0389,170.0474,4527.0
2018-07-27 12:15:00,199.11,199.13,198.99,199.04,5745.0,170.0474,170.0645,169.9449,169.9876,5745.0
2018-07-27 12:20:00,198.98,199.06,198.8,199.01,5600.0,169.9364,170.0047,169.7827,169.962,5600.0
2018-07-27 12:25:00,198.92,198.97,198.73,198.94,5311.0,169.8851,169.9278,169.7229,169.9022,5311.0
2018-07-27 12:30:00,198.9,199.0,198.66,198.72,4750.0,169.8681,169.9535,169.6631,169.7143,4750.0
2018-07-27 12:35:00,198.64,198.69,198.45,198.48,6964.0,169.646,169.6887,169.4837,169.5094,6964.0
2018-07-27 12:40:00,198.45,198.7,198.43,198.64,8955.0,169.4837,169.6973,169.4667,169.646,8955.0
2018-07-27 12:45:00,198.6,198.76,198.6,198.64,5976.0,169.6119,169.7485,169.6119,169.646,5976.0
2018-07-27 12:50:00,198.64,198.69,198.45,198.5,9308.0,169.646,169.6887,169.4837,169.5264,9308.0
2018-07-27 12:55:00,198.5,198.59,198.22,198.25,8312.0,169.5264,169.6033,169.2873,169.3129,8312.0
2018-07-27 13:00:00,198.24,198.38,197.99,198.38,13857.0,169.3044,169.424,169.0909,169.424,13857.0
2018-07-27 13:05:00,198.3,198.81,198.3,198.72,16906.0,169.3556,169.7912,169.3556,169.7143,16906.0
2018-07-27 13:10:00,198.71,198.93,198.66,198.89,10900.0,169.7058,169.8937,169.6631,169.8595,10900.0
2018-07-27 13:15:00,198.9,198.92,198.48,198.6,6725.0,169.8681,169.8851,169.5094,169.6119,6725.0
2018-07-27 13:20:00,198.65,198.71,198.42,198.56,6085.0,169.6546,169.7058,169.4581,169.5777,6085.0
2018-07-27 13:25:00,198.49,198.65,198.49,198.61,4031.0,169.5179,169.6546,169.5179,169.6204,4031.0
2018-07-27 13:30:00,198.56,198.66,198.48,198.64,5300.0,169.5777,169.6631,169.5094,169.646,5300.0
2018-07-27 13:35:00,198.67,198.72,198.51,198.72,5197.0,169.6716,169.7143,169.535,169.7143,5197.0
2018-07-27 13:40:00,198.69,198.72,198.63,198.69,3405.0,169.6887,169.7143,169.6375,169.6887,3405.0
2018-07-27 13:45:00,198.69,198.83,198.66,198.82,3205.0,169.6887,169.8083,169.6631,169.7997,3205.0
2018-07-27 13:50:00,198.82,199.14,198.79,199.09,6500.0,169.7997,170.073,169.7741,170.0303,6500.0
2018-07-27 13:55:00,199.09,199.14,198.91,199.0,9985.0,170.0303,170.073,169.8766,169.9535,9985.0
2018-07-27 14:00:00,198.99,198.99,198.38,198.48,16951.0,169.9449,169.9449,169.424,169.5094,16951.0
2018-07-27 14:05:00,198.47,198.47,198.34,198.37,13645.0,169.5008,169.5008,169.3898,169.4154,13645.0
2018-07-27 14:10:00,198.39,198.55,198.37,198.49,5455.0,169.4325,169.5691,169.4154,169.5179,5455.0
2018-07-27 14:15:00,198.55,198.55,198.11,198.13,8964.0,169.5691,169.5691,169.1934,169.2105,8964.0
2018-07-27 14:20:00,198.13,198.23,198.1,198.11,7713.0,169.2105,169.2959,169.1848,169.1934,7713.0
2018-07-27 14:25:00,198.14,198.17,198.02,198.1,3311.0,169.219,169.2446,169.1165,169.1848,3311.0
2018-07-27 14:30:00,198.05,198.34,197.98,198.25,9738.0,169.1421,169.3898,169.0823,169.3129,9738.0
2018-07-27 14:35:00,198.22,198.45,198.22,198.3,6941.0,169.2873,169.4837,169.2873,169.3556,6941.0
2018-07-27 14:40:00,198.34,198.48,198.31,198.31,8012.0,169.3898,169.5094,169.3642,169.3642,8012.0
2018-07-27 14:45:00,198.35,198.5,198.29,198.44,5624.0,169.3983,169.5264,169.3471,169.4752,5624.0
2018-07-27 14:50:00,198.45,198.7,198.4,198.7,6750.0,169.4837,169.6973,169.441,169.6973,6750.0
2018-07-27 14:55:00,198.69,198.76,198.52,198.63,9008.0,169.6887,169.7485,169.5435,169.6375,9008.0
2018-07-27 15:00:00,198.66,198.91,198.66,198.78,9999.0,169.6631,169.8766,169.6631,169.7656,9999.0
2018-07-27 15:05:00,198.78,198.9,198.77,198.9,12451.0,169.7656,169.8681,169.757,169.8681,12451.0
2018-07-27 15:10:00,198.96,199.09,198.92,198.94,7873.0,169.9193,170.0303,169.8851,169.9022,7873.0
2018-07-27 15:15:00,198.96,198.97,198.75,198.83,8078.0,169.9193,169.9278,169.74,169.8083,8078.0
2018-07-27 15:20:00,198.84,198.91,198.8,198.85,8901.0,169.8168,169.8766,169.7827,169.8254,8901.0
2018-07-27 15:25:00,198.83,198.83,198.54,198.54,8869.0,169.8083,169.8083,169.5606,169.5606,8869.0
2018-07-27 15:30:00,198.55,198.7,198.55,198.67,14618.0,169.5691,169.6973,169.5691,169.6716,14618.0
2018-07-27 15:35:00,198.67,198.71,198.6,198.67,15190.0,169.6716,169.7058,169.6119,169.6716,15190.0
2018-07-27 15:40:00,198.65,198.72,198.55,198.66,16176.0,169.6546,169.7143,169.5691,169.6631,16176.0
2018-07-27 15:45:00,198.65,198.65,198.41,198.45,36720.0,169.6546,169.6546,169.4496,169.4837,36720.0
2018-07-27 15:50:00,198.46,198.59,198.42,198.51,41680.0,169.4923,169.6033,169.4581,169.535,41680.0
2018-07-27 15:55:00,198.49,198.67,198.49,198.66,71928.0,169.5179,169.6716,169.5179,169.6631,71928.0
2018-07-30 09:30:00,198.65,199.28,198.27,198.28,17072.0,169.6546,170.1926,169.33,169.3386,17072.0
2018-07-30 09:35:00,198.42,198.93,198.16,198.92,13498.0,169.4581,169.8937,169.2361,169.8851,13498.0
2018-07-30 09:40:00,198.8,199.71,198.8,199.55,13324.0,169.7827,170.5598,169.7827,170.4232,13324.0
2018-07-30 09:45:00,199.57,200.21,199.53,199.99,11309.0,170.4403,170.9869,170.4061,170.799,11309.0
2018-07-30 09:50:00,199.99,200.05,199.13,199.13,19148.0,170.799,170.8502,170.0645,170.0645,19148.0
2018-07-30 09:55:00,198.98,199.15,198.55,198.94,12557.0,169.9364,170.0816,169.5691,169.9022,12557.0
2018-07-30 10:00:00,198.86,198.86,198.43,198.52,11884.0,169.8339,169.8339,169.4667,169.5435,11884.0
2018-07-30 10:05:00,198.49,198.51,198.0,198.12,6255.0,169.5179,169.535,169.0994,169.2019,6255.0
2018-07-30 10:10:00,198.14,198.39,197.91,198.21,6833.0,169.219,169.4325,169.0226,169.2788,6833.0
2018-07-30 10:15:00,198.21,198.5,198.07,198.34,14037.0,169.2788,169.5264,169.1592,169.3898,14037.0
2018-07-30 10:20:00,198.36,198.4,198.02,198.13,6700.0,169.4069,169.441,169.1165,169.2105,6700.0
2018-07-30 10:25:00,198.19,198.46,198.18,198.41,6400.0,169.2617,169.4923,169.2532,169.4496,6400.0
2018-07-30 10:30:00,198.38,198.38,198.2,198.31,13206.0,169.424,169.424,169.2702,169.3642,13206.0
2018-07-30 10:35:00,198.25,198.34,198.15,198.22,13244.0,169.3129,169.3898,169.2275,169.2873,13244.0
2018-07-30 10:40:00,198.21,198.22,197.72,197.98,10617.0,169.2788,169.2873,168.8603,169.0823,10617.0
2018-07-30 10:45:00,198.07,198.27,198.05,198.05,6097.0,169.1592,169.33,169.1421,169.1421,6097.0
2018-07-30 10:50:00,198.04,198.44,198.0,198.4,8229.0,169.1336,169.4752,169.0994,169.441,8229.0
2018-07-30 10:55:00,198.44,198.66,198.42,198.63,5938.0,169.4752,169.6631,169.4581,169.6375,5938.0
2018-07-30 11:00:00,198.62,198.65,198.44,198.62,6436.0,169.6289,169.6546,169.4752,169.6289,6436.0
2018-07-30 11:05:00,198.65,198.68,198.45,198.47,8531.0,169.6546,169.6802,169.4837,169.5008,8531.0
2018-07-30 11:10:00,198.49,198.6,198.46,198.49,7307.0,169.5179,169.6119,169.4923,169.5179,7307.0
2018-07-30 11:15:00,198.45,198.48,198.27,198.48,6150.0,169.4837,169.5094,169.33,169.5094,6150.0
2018-07-30 11:20:00,198.49,198.51,198.4,198.44,2500.0,169.5179,169.535,169.441,169.4752,2500.0
2018-07-30 11:25:00,198.42,198.62,198.3,198.57,15045.0,169.4581,169.6289,169.3556,169.5862,15045.0
2018-07-30 11:30:00,198.55,198.76,198.5,198.52,5457.0,169.5691,169.7485,169.5264,169.5435,5457.0
2018-07-30 11:35:00,198.56,198.65,198.51,198.65,7300.0,169.5777,169.6546,169.535,169.6546,7300.0
2018-07-30 11:40:00,198.65,198.91,198.65,198.82,5259.0,169.6546,169.8766,169.6546,169.7997,5259.0
2018-07-30 11:45:00,198.82,198.82,198.5,198.5,5735.0,169.7997,169.7997,169.5264,169.5264,5735.0
2018-07-30 11:50:00,198.57,198.79,198.57,198.71,4876.0,169.5862,169.7741,169.5862,169.7058,4876.0
2018-07-30 11:55:00,198.77,198.78,198.54,198.54,4827.0,169.757,169.7656,169.5606,169.5606,4827.0
2018-07-30 12:00:00,198.57,198.71,198.55,198.58,9250.0,169.5862,169.7058,169.5691,169.5948,9250.0
2018-07-30 12:05:00,198.58,198.67,198.5,198.5,3791.0,169.5948,169.6716,169.5264,169.5264,3791.0
2018-07-30 12:10:00,198.57,198.63,198.54,198.57,4200.0,169.5862,169.6375,169.5606,169.5862,4200.0
2018-07-30 12:15:00,198.55,198.61,198.45,198.53,7956.0,169.5691,169.6204,169.4837,169.5521,7956.0
2018-07-30 12:20:00,198.57,198.57,198.4,198.5,16278.0,169.5862,169.5862,169.441,169.5264,16278.0
2018-07-30 12:25:00,198.45,198.57,198.44,198.47,8029.0,169.4837,169.5862,169.4752,169.5008,8029.0
2018-07-30 12:30:00,198.47,198.55,198.47,198.5,3482.0,169.5008,169.5691,169.5008,169.5264,3482.0
2018-07-30 12:35:00,198.49,198.54,198.43,198.54,6467.0,169.5179,169.5606,169.4667,169.5606,6467.0
2018-07-30 12:40:00,198.54,198.69,198.48,198.69,7097.0,169.5606,169.6887,169.5094,169.6887,7097.0
2018-07-30 12:45:00,198.68,198.73,198.48,198.51,7586.0,169.6802,169.7229,169.5094,169.535,7586.0
2018-07-30 12:50:00,198.5,198.51,198.17,198.29,9104.0,169.5264,169.535,169.2446,169.3471,9104.0
2018-07-30 12:55:00,198.28,198.41,198.17,198.23,16184.0,169.3386,169.4496,169.2446,169.2959,16184.0
2018-07-30 13:00:00,198.21,198.51,198.01,198.06,9694.0,169.2788,169.535,169.108,169.1507,9694.0
2018-07-30 13:05:00,198.09,198.09,197.8,197.88,8555.0,169.1763,169.1763,168.9286,168.9969,8555.0
2018-07-30 13:10:00,197.9,197.96,197.85,197.86,3136.0,169.014,169.0653,168.9713,168.9799,3136.0
2018-07-30 13:15:00,197.88,198.07,197.88,198.05,5900.0,168.9969,169.1592,168.9969,169.1421,5900.0
2018-07-30 13:20:00,198.08,198.11,197.93,198.02,2990.0,169.1678,169.1934,169.0396,169.1165,2990.0
2018-07-30 13:25:00,197.99,198.11,197.92,198.11,3136.0,169.0909,169.1934,169.0311,169.1934,3136.0
2018-07-30 13:30:00,198.08,198.23,198.08,198.18,2599.0,169.1678,169.2959,169.1678,169.2532,2599.0
2018-07-30 13:35:00,198.15,198.15,197.96,197.96,3228.0,169.2275,169.2275,169.0653,169.0653,3228.0
2018-07-30 13:40:00,197.94,197.99,197.85,197.85,4622.0,169.0482,169.0909,168.9713,168.9713,4622.0
2018-07-30 13:45:00,197.76,197.79,197.62,197.74,7653.0,168.8945,168.9201,168.7749,168.8774,7653.0
2018-07-30 13:50:00,197.79,197.99,197.78,197.95,4458.0,168.9201,169.0909,168.9115,169.0567,4458.0
2018-07-30 13:55:00,197.82,197.87,197.78,197.85,3075.0,168.9457,168.9884,168.9115,168.9713,3075.0
2018-07-30 14:00:00,197.86,197.99,197.84,197.95,4348.0,168.9799,169.0909,168.9628,169.0567,4348.0
2018-07-30 14:05:00,197.92,197.92,197.68,197.75,8431.0,169.0311,169.0311,168.8261,168.8859,8431.0
2018-07-30 14:10:00,197.74,197.79,197.62,197.78,7876.0,168.8774,168.9201,168.7749,168.9115,7876.0
2018-07-30 14:15:00,197.83,197.84,197.44,197.44,8080.0,168.9542,168.9628,168.6212,168.6212,8080.0
2018-07-30 14:20:00,197.47,197.55,197.35,197.36,5350.0,168.6468,168.7151,168.5443,168.5528,5350.0
2018-07-30 14:25:00,197.33,197.37,197.24,197.24,16681.0,168.5272,168.5614,168.4504,168.4504,16681.0
2018-07-30 14:30:00,197.25,197.34,197.18,197.23,14790.0,168.4589,168.5358,168.3991,168.4418,14790.0
2018-07-30 14:35:00,197.26,197.4,197.1,197.22,14764.0,168.4674,168.587,168.3308,168.4333,14764.0
2018-07-30 14:40:00,197.21,197.21,196.87,196.92,9404.0,168.4247,168.4247,168.1344,168.1771,9404.0
2018-07-30 14:45:00,196.91,197.21,196.91,197.21,5300.0,168.1685,168.4247,168.1685,168.4247,5300.0
2018-07-30 14:50:00,197.21,197.22,197.02,197.02,6558.0,168.4247,168.4333,168.2625,168.2625,6558.0
2018-07-30 14:55:00,197.01,197.03,196.71,196.79,19104.0,168.2539,168.271,167.9977,168.066,19104.0
2018-07-30 15:00:00,196.8,197.07,196.79,197.07,6672.0,168.0746,168.3052,168.066,168.3052,6672.0
2018-07-30 15:05:00,197.12,197.19,196.97,197.0,6713.0,168.3479,168.4077,168.2198,168.2454,6713.0
2018-07-30 15:10:00,197.0,197.01,196.8,196.87,6915.0,168.2454,168.2539,168.0746,168.1344,6915.0
2018-07-30 15:15:00,196.87,196.87,196.31,196.34,11211.0,168.1344,168.1344,167.6561,167.6817,11211.0
2018-07-30 15:20:00,196.37,196.57,196.37,196.48,7310.0,167.7073,167.8782,167.7073,167.8013,7310.0
2018-07-30 15:25:00,196.44,196.49,196.34,196.36,12790.0,167.7671,167.8098,167.6817,167.6988,12790.0
2018-07-30 15:30:00,196.31,196.43,196.22,196.43,21540.0,167.6561,167.7586,167.5792,167.7586,21540.0
2018-07-30 15:35:00,196.45,196.54,196.28,196.31,8404.0,167.7757,167.8525,167.6305,167.6561,8404.0
2018-07-30 15:40:00,196.29,196.3,196.18,196.24,9992.0,167.639,167.6476,167.5451,167.5963,9992.0
2018-07-30 15:45:00,196.24,196.3,196.1,196.17,29257.0,167.5963,167.6476,167.4768,167.5365,29257.0
2018-07-30 15:50:00,196.16,196.35,196.14,196.19,27420.0,167.528,167.6903,167.5109,167.5536,27420.0
2018-07-30 15:55:00,196.15,196.28,195.98,196.28,54715.0,167.5195,167.6305,167.3743,167.6305,54715.0
2018-07-31 09:30:00,198.55,198.92,197.6,198.24,52233.0,169.5691,169.8851,168.7578,169.3044,52233.0
2018-07-31 09:35:00,198.19,198.72,197.96,198.13,12486.0,169.2617,169.7143,169.0653,169.2105,12486.0
2018-07-31 09:40:00,198.12,198.59,197.91,197.91,11040.0,169.2019,169.6033,169.0226,169.0226,11040.0
2018-07-31 09:45:00,197.97,198.8,197.97,198.55,10168.0,169.0738,169.7827,169.0738,169.5691,10168.0
2018-07-31 09:50:00,198.54,198.65,198.1,198.29,6902.0,169.5606,169.6546,169.1848,169.3471,6902.0
2018-07-31 09:55:00,198.29,198.78,198.29,198.78,20234.0,169.3471,169.7656,169.3471,169.7656,20234.0
2018-07-31 10:00:00,198.78,198.86,198.39,198.86,7729.0,169.7656,169.8339,169.4325,169.8339,7729.0
2018-07-31 10:05:00,198.86,199.15,198.86,199.09,9532.0,169.8339,170.0816,169.8339,170.0303,9532.0
2018-07-31 10:10:00,199.14,199.48,198.82,199.3,26058.0,170.073,170.3634,169.7997,170.2097,26058.0
2018-07-31 10:15:00,199.38,199.63,199.09,199.36,9907.0,170.278,170.4915,170.0303,170.2609,9907.0
2018-07-31 10:20:00,199.33,199.4,198.93,199.11,7403.0,170.2353,170.2951,169.8937,170.0474,7403.0
2018-07-31 10:25:00,199.11,199.11,198.54,198.92,7760.0,170.0474,170.0474,169.5606,169.8851,7760.0
2018-07-31 10:30:00,198.91,199.36,198.91,199.3,15998.0,169.8766,170.2609,169.8766,170.2097,15998.0
2018-07-31 10:35:00,199.31,199.33,199.15,199.32,13084.0,170.2182,170.2353,170.0816,170.2268,13084.0
2018-07-31 10:40:00,199.25,199.64,199.19,199.64,23942.0,170.167,170.5,170.1157,170.5,23942.0
2018-07-31 10:45:00,199.58,199.73,199.4,199.4,13213.0,170.4488,170.5769,170.2951,170.2951,13213.0
2018-07-31 10:50:00,199.38,199.38,199.14,199.28,14652.0,170.278,170.278,170.073,170.1926,14652.0
2018-07-31 10:55:00,199.32,199.4,199.0,199.0,11638.0,170.2268,170.2951,169.9535,169.9535,11638.0
2018-07-31 11:00:00,199.04,199.13,198.81,198.96,9462.0,169.9876,170.0645,169.7912,169.9193,9462.0
2018-07-31 11:05:00,198.91,198.99,198.65,198.92,11500.0,169.8766,169.9449,169.6546,169.8851,11500.0
2018-07-31 11:10:00,198.98,199.27,198.75,198.95,15590.0,169.9364,170.1841,169.74,169.9108,15590.0
2018-07-31 11:15:00,198.94,198.95,198.72,198.8,11168.0,169.9022,169.9108,169.7143,169.7827,11168.0
2018-07-31 11:20:00,198.83,198.89,198.52,198.58,8359.0,169.8083,169.8595,169.5435,169.5948,8359.0
2018-07-31 11:25:00,198.58,198.6,198.37,198.6,11902.0,169.5948,169.6119,169.4154,169.6119,11902.0
2018-07-31 11:30:00,198.62,199.11,198.62,199.07,12378.0,169.6289,170.0474,169.6289,170.0132,12378.0
2018-07-31 11:35:00,199.11,199.24,198.91,198.92,6845.0,170.0474,170.1584,169.8766,169.8851,6845.0
2018-07-31 11:40:00,198.87,199.18,198.87,199.18,9862.0,169.8424,170.1072,169.8424,170.1072,9862.0
2018-07-31 11:45:00,199.19,199.5,199.19,199.42,15449.0,170.1157,170.3805,170.1157,170.3122,15449.0
2018-07-31 11:50:00,199.48,199.56,199.35,199.49,14149.0,170.3634,170.4317,170.2524,170.3719,14149.0
2018-07-31 11:55:00,199.48,199.48,199.24,199.36,9721.0,170.3634,170.3634,170.1584,170.2609,9721.0
2018-07-31 12:00:00,199.4,199.49,199.33,199.34,5491.0,170.2951,170.3719,170.2353,170.2438,5491.0
2018-07-31 12:05:00,199.34,199.73,199.3,199.59,9648.0,170.2438,170.5769,170.2097,170.4573,9648.0
2018-07-31 12:10:00,199.56,199.76,199.56,199.7,8931.0,170.4317,170.6025,170.4317,170.5513,8931.0
2018-07-31 12:15:00,199.67,199.7,199.47,199.63,21184.0,170.5257,170.5513,170.3549,170.4915,21184.0
2018-07-31 12:20:00,199.69,199.7,199.57,199.57,8328.0,170.5428,170.5513,170.4403,170.4403,8328.0
2018-07-31 12:25:00,199.55,199.6,199.44,199.56,15131.0,170.4232,170.4659,170.3292,170.4317,15131.0
2018-07-31 12:30:00,199.59,199.61,199.44,199.58,14795.0,170.4573,170.4744,170.3292,170.4488,14795.0
2018-07-31 12:35:00,199.58,199.78,199.55,199.75,10296.0,170.4488,170.6196,170.4232,170.594,10296.0
2018-07-31 12:40:00,199.75,199.78,199.56,199.6,4660.0,170.594,170.6196,170.4317,170.4659,4660.0
2018-07-31 12:45:00,199.59,199.74,199.59,199.73,7922.0,170.4573,170.5855,170.4573,170.5769,7922.0
2018-07-31 12:50:00,199.76,199.9,199.73,199.9,7701.0,170.6025,170.7221,170.5769,170.7221,7701.0
2018-07-31 12:55:00,199.9,200.04,199.9,200.04,16594.0,170.7221,170.8417,170.7221,170.8417,16594.0
2018-07-31 13:00:00,200.04,200.14,200.0,200.06,13188.0,170.8417,170.9271,170.8075,170.8587,13188.0
2018-07-31 13:05:00,200.12,200.35,200.12,200.31,7224.0,170.91,171.1064,170.91,171.0723,7224.0
2018-07-31 13:10:00,200.31,200.32,199.96,199.96,3718.0,171.0723,171.0808,170.7733,170.7733,3718.0
2018-07-31 13:15:00,199.96,200.17,199.96,200.17,3500.0,170.7733,170.9527,170.7733,170.9527,3500.0
2018-07-31 13:20:00,200.19,200.2,200.01,200.05,7373.0,170.9698,170.9783,170.816,170.8502,7373.0
2018-07-31 13:25:00,200.04,200.1,200.0,200.01,4000.0,170.8417,170.8929,170.8075,170.816,4000.0
2018-07-31 13:30:00,200.02,200.04,199.81,199.92,15227.0,170.8246,170.8417,170.6452,170.7392,15227.0
2018-07-31 13:35:00,199.91,200.08,199.9,200.08,12201.0,170.7306,170.8758,170.7221,170.8758,12201.0
2018-07-31 13:40:00,200.05,200.08,199.87,199.94,30918.0,170.8502,170.8758,170.6965,170.7563,30918.0
2018-07-31 13:45:00,199.94,200.0,199.83,199.96,15918.0,170.7563,170.8075,170.6623,170.7733,15918.0
2018-07-31 13:50:00,199.96,200.04,199.88,199.97,6139.0,170.7733,170.8417,170.705,170.7819,6139.0
2018-07-31 13:55:00,199.97,199.97,199.71,199.77,6369.0,170.7819,170.7819,170.5598,170.6111,6369.0
2018-07-31 14:00:00,199.74,199.85,199.65,199.68,4991.0,170.5855,170.6794,170.5086,170.5342,4991.0
2018-07-31 14:05:00,199.61,199.61,199.5,199.5,3150.0,170.4744,170.4744,170.3805,170.3805,3150.0
2018-07-31 14:10:00,199.54,199.57,199.42,199.46,8646.0,170.4146,170.4403,170.3122,170.3463,8646.0
2018-07-31 14:15:00,199.45,199.59,199.45,199.51,6373.0,170.3378,170.4573,170.3378,170.389,6373.0
2018-07-31 14:20:00,199.53,199.53,199.29,199.32,5135.0,170.4061,170.4061,170.2011,170.2268,5135.0
2018-07-31 14:25:00,199.3,199.54,199.22,199.54,20092.0,170.2097,170.4146,170.1414,170.4146,20092.0
2018-07-31 14:30:00,199.53,199.74,199.53,199.63,11826.0,170.4061,170.5855,170.4061,170.4915,11826.0
2018-07-31 14:35:00,199.65,199.77,199.58,199.71,8818.0,170.5086,170.6111,170.4488,170.5598,8818.0
2018-07-31 14:40:00,199.67,199.76,199.57,199.7,10100.0,170.5257,170.6025,170.4403,170.5513,10100.0
2018-07-31 14:45:00,199.74,199.74,199.57,199.72,7431.0,170.5855,170.5855,170.4403,170.5684,7431.0
2018-07-31 14:50:00,199.72,199.95,199.72,199.78,35261.0,170.5684,170.7648,170.5684,170.6196,35261.0
2018-07-31 14:55:00,199.76,199.96,199.64,199.68,18362.0,170.6025,170.7733,170.5,170.5342,18362.0
2018-07-31 15:00:00,199.65,199.91,199.5,199.91,39067.0,170.5086,170.7306,170.3805,170.7306,39067.0
2018-07-31 15:05:00,199.9,199.9,199.66,199.79,10174.0,170.7221,170.7221,170.5171,170.6282,10174.0
2018-07-31 15:10:00,199.8,199.94,199.79,199.93,17948.0,170.6367,170.7563,170.6282,170.7477,17948.0
2018-07-31 15:15:00,199.94,199.95,199.55,199.69,12473.0,170.7563,170.7648,170.4232,170.5428,12473.0
2018-07-31 15:20:00,199.69,199.75,199.6,199.62,12235.0,170.5428,170.594,170.4659,170.483,12235.0
2018-07-31 15:25:00,199.62,199.63,199.55,199.57,9777.0,170.483,170.4915,170.4232,170.4403,9777.0
2018-07-31 15:30:00,199.59,199.63,199.54,199.59,18967.0,170.4573,170.4915,170.4146,170.4573,18967.0
2018-07-31 15:35:00,199.57,199.65,199.43,199.65,24235.0,170.4403,170.5086,170.3207,170.5086,24235.0
2018-07-31 15:40:00,199.61,199.61,199.49,199.56,22711.0,170.4744,170.4744,170.3719,170.4317,22711.0
2018-07-31 15:45:00,199.56,199.78,199.24,199.31,36930.0,170.4317,170.6196,170.1584,170.2182,36930.0
2018-07-31 15:50:00,199.35,199.42,199.29,199.42,27955.0,170.2524,170.3122,170.2011,170.3122,27955.0
2018-07-31 15:55:00,199.42,199.92,199.42,199.68,138993.0,170.3122,170.7392,170.3122,170.5342,138993.0
2018-08-01 09:30:00,199.39,199.39,198.5,198.84,35460.0,170.2865,170.2865,169.5264,169.8168,35460.0
2018-08-01 09:35:00,198.81,199.89,198.2,199.71,29518.0,169.7912,170.7136,169.2702,170.5598,29518.0
2018-08-01 09:40:00,199.23,199.3,198.6,198.82,15828.0,170.1499,170.2097,169.6119,169.7997,15828.0
2018-08-01 09:45:00,198.64,199.35,198.63,199.13,25686.0,169.646,170.2524,169.6375,170.0645,25686.0
2018-08-01 09:50:00,199.15,199.15,198.6,198.6,6200.0,170.0816,170.0816,169.6119,169.6119,6200.0
2018-08-01 09:55:00,198.67,199.16,198.54,199.16,15129.0,169.6716,170.0901,169.5606,170.0901,15129.0
2018-08-01 10:00:00,199.02,199.29,198.66,198.87,9534.0,169.9705,170.2011,169.6631,169.8424,9534.0
2018-08-01 10:05:00,198.91,198.98,198.74,198.77,4350.0,169.8766,169.9364,169.7314,169.757,4350.0
2018-08-01 10:10:00,198.77,198.79,198.69,198.69,1975.0,169.757,169.7741,169.6887,169.6887,1975.0
2018-08-01 10:15:00,198.74,198.89,198.6,198.61,8330.0,169.7314,169.8595,169.6119,169.6204,8330.0
2018-08-01 10:20:00,198.56,198.74,198.43,198.52,20248.0,169.5777,169.7314,169.4667,169.5435,20248.0
2018-08-01 10:25:00,198.52,198.54,198.25,198.25,7548.0,169.5435,169.5606,169.3129,169.3129,7548.0
2018-08-01 10:30:00,198.27,198.47,198.2,198.29,4949.0,169.33,169.5008,169.2702,169.3471,4949.0
2018-08-01 10:35:00,198.21,198.56,198.07,198.46,7215.0,169.2788,169.5777,169.1592,169.4923,7215.0
2018-08-01 10:40:00,198.47,198.48,198.18,198.34,5847.0,169.5008,169.5094,169.2532,169.3898,5847.0
2018-08-01 10:45:00,198.38,198.81,198.31,198.78,15217.0,169.424,169.7912,169.3642,169.7656,15217.0
2018-08-01 10:50:00,198.77,199.01,198.7,198.83,9891.0,169.757,169.962,169.6973,169.8083,9891.0
2018-08-01 10:55:00,198.75,198.8,198.61,198.61,7707.0,169.74,169.7827,169.6204,169.6204,7707.0
2018-08-01 11:00:00,198.63,198.66,198.27,198.27,12066.0,169.6375,169.6631,169.33,169.33,12066.0
2018-08-01 11:05:00,198.26,198.34,198.07,198.07,15126.0,169.3215,169.3898,169.1592,169.1592,15126.0
2018-08-01 11:10:00,198.09,198.59,198.0,198.44,13397.0,169.1763,169.6033,169.0994,169.4752,13397.0
2018-08-01 11:15:00,198.44,198.75,198.34,198.4,11177.0,169.4752,169.74,169.3898,169.441,11177.0
2018-08-01 11:20:00,198.39,198.43,197.94,198.27,12647.0,169.4325,169.4667,169.0482,169.33,12647.0
2018-08-01 11:25:00,198.27,198.73,198.19,198.73,26987.0,169.33,169.7229,169.2617,169.7229,26987.0
2018-08-01 11:30:00,198.66,198.7,198.08,198.18,11628.0,169.6631,169.6973,169.1678,169.2532,11628.0
2018-08-01 11:35:00,198.14,198.31,198.06,198.18,14082.0,169.219,169.3642,169.1507,169.2532,14082.0
2018-08-01 11:40:00,198.14,198.64,198.13,198.33,66989.0,169.219,169.646,169.2105,169.3813,66989.0
2018-08-01 11:45:00,198.33,198.35,197.96,198.03,16913.0,169.3813,169.3983,169.0653,169.125,16913.0
2018-08-01 11:50:00,198.02,198.03,197.78,197.9,8902.0,169.1165,169.125,168.9115,169.014,8902.0
2018-08-01 11:55:00,197.9,198.15,197.9,198.07,12825.0,169.014,169.2275,169.014,169.1592,12825.0
2018-08-01 12:00:00,198.1,198.1,197.6,197.64,14023.0,169.1848,169.1848,168.7578,168.792,14023.0
2018-08-01 12:05:00,197.58,197.62,197.24,197.3,3470.0,168.7407,168.7749,168.4504,168.5016,3470.0
2018-08-01 12:10:00,197.37,197.67,197.31,197.58,8245.0,168.5614,168.8176,168.5101,168.7407,8245.0
2018-08-01 12:15:00,197.58,197.58,197.39,197.39,3984.0,168.7407,168.7407,168.5785,168.5785,3984.0
2018-08-01 12:20:00,197.44,197.54,197.36,197.42,6150.0,168.6212,168.7066,168.5528,168.6041,6150.0
2018-08-01 12:25:00,197.36,197.36,197.0,197.0,10584.0,168.5528,168.5528,168.2454,168.2454,10584.0
2018-08-01 12:30:00,196.96,197.06,196.92,196.96,20349.0,168.2112,168.2966,168.1771,168.2112,20349.0
2018-08-01 12:35:00,196.97,197.31,196.93,197.18,8754.0,168.2198,168.5101,168.1856,168.3991,8754.0
2018-08-01 12:40:00,197.11,197.11,196.77,196.78,6222.0,168.3393,168.3393,168.049,168.0575,6222.0
2018-08-01 12:45:00,196.77,196.97,196.74,196.74,5428.0,168.049,168.2198,168.0233,168.0233,5428.0
2018-08-01 12:50:00,196.83,196.97,196.83,196.9,7612.0,168.1002,168.2198,168.1002,168.16,7612.0
2018-08-01 12:55:00,196.87,196.9,196.7,196.78,5000.0,168.1344,168.16,167.9892,168.0575,5000.0
2018-08-01 13:00:00,196.78,196.86,196.74,196.75,7733.0,168.0575,168.1258,168.0233,168.0319,7733.0
2018-08-01 13:05:00,196.71,196.97,196.71,196.93,8358.0,167.9977,168.2198,167.9977,168.1856,8358.0
2018-08-01 13:10:00,196.86,196.93,196.77,196.77,3987.0,168.1258,168.1856,168.049,168.049,3987.0
2018-08-01 13:15:00,196.77,196.79,196.5,196.62,6162.0,168.049,168.066,167.8184,167.9209,6162.0
2018-08-01 13:20:00,196.59,196.69,196.51,196.52,13139.0,167.8952,167.9806,167.8269,167.8355,13139.0
2018-08-01 13:25:00,196.58,196.59,196.26,196.31,8035.0,167.8867,167.8952,167.6134,167.6561,8035.0
2018-08-01 13:30:00,196.29,196.32,196.11,196.13,8450.0,167.639,167.6646,167.4853,167.5024,8450.0
2018-08-01 13:35:00,196.15,196.33,196.14,196.31,19076.0,167.5195,167.6732,167.5109,167.6561,19076.0
2018-08-01 13:40:00,196.31,196.45,196.25,196.38,7144.0,167.6561,167.7757,167.6049,167.7159,7144.0
2018-08-01 13:45:00,196.35,196.38,196.2,196.23,4949.0,167.6903,167.7159,167.5622,167.5878,4949.0
2018-08-01 13:50:00,196.22,196.22,195.96,196.06,12041.0,167.5792,167.5792,167.3572,167.4426,12041.0
2018-08-01 13:55:00,196.07,196.16,195.97,196.05,9614.0,167.4511,167.528,167.3657,167.4341,9614.0
2018-08-01 14:00:00,195.91,196.18,195.84,196.0,30220.0,167.3145,167.5451,167.2547,167.3914,30220.0
2018-08-01 14:05:00,196.02,196.07,195.72,195.98,17655.0,167.4084,167.4511,167.1522,167.3743,17655.0
2018-08-01 14:10:00,195.99,196.0,195.63,195.77,14266.0,167.3828,167.3914,167.0754,167.1949,14266.0
2018-08-01 14:15:00,195.83,196.0,195.72,195.72,11529.0,167.2462,167.3914,167.1522,167.1522,11529.0
2018-08-01 14:20:00,195.63,195.72,195.56,195.7,13320.0,167.0754,167.1522,167.0156,167.1351,13320.0
2018-08-01 14:25:00,195.7,196.02,195.7,195.78,11885.0,167.1351,167.4084,167.1351,167.2035,11885.0
2018-08-01 14:30:00,195.8,195.98,195.74,195.94,9844.0,167.2205,167.3743,167.1693,167.3401,9844.0
2018-08-01 14:35:00,195.91,195.94,195.85,195.92,10708.0,167.3145,167.3401,167.2632,167.323,10708.0
2018-08-01 14:40:00,195.92,195.96,195.66,195.73,7229.0,167.323,167.3572,167.101,167.1608,7229.0
2018-08-01 14:45:00,195.74,196.08,195.74,196.08,13523.0,167.1693,167.4597,167.1693,167.4597,13523.0
2018-08-01 14:50:00,196.06,196.27,195.98,196.25,11250.0,167.4426,167.6219,167.3743,167.6049,11250.0
2018-08-01 14:55:00,196.26,196.54,196.21,196.54,11166.0,167.6134,167.8525,167.5707,167.8525,11166.0
2018-08-01 15:00:00,196.6,196.75,196.4,196.45,13969.0,167.9038,168.0319,167.733,167.7757,13969.0
2018-08-01 15:05:00,196.42,196.47,196.35,196.47,9567.0,167.75,167.7928,167.6903,167.7928,9567.0
2018-08-01 15:10:00,196.47,196.53,196.45,196.46,7198.0,167.7928,167.844,167.7757,167.7842,7198.0
2018-08-01 15:15:00,196.45,196.45,196.31,196.39,9748.0,167.7757,167.7757,167.6561,167.7244,9748.0
2018-08-01 15:20:00,196.36,196.47,196.32,196.44,9959.0,167.6988,167.7928,167.6646,167.7671,9959.0
2018-08-01 15:25:00,196.45,196.5,196.36,196.37,10242.0,167.7757,167.8184,167.6988,167.7073,10242.0
2018-08-01 15:30:00,196.35,196.49,196.24,196.33,13480.0,167.6903,167.8098,167.5963,167.6732,13480.0
2018-08-01 15:35:00,196.35,196.45,196.32,196.38,13746.0,167.6903,167.7757,167.6646,167.7159,13746.0
2018-08-01 15:40:00,196.37,196.38,196.19,196.26,21444.0,167.7073,167.7159,167.5536,167.6134,21444.0
2018-08-01 15:45:00,196.24,196.45,196.22,196.29,25563.0,167.5963,167.7757,167.5792,167.639,25563.0
2018-08-01 15:50:00,196.26,196.48,196.25,196.38,32439.0,167.6134,167.8013,167.6049,167.7159,32439.0
2018-08-01 15:55:00,196.35,196.39,195.92,196.06,65407.0,167.6903,167.7244,167.323,167.4426,65407.0
2018-08-02 09:30:00,194.18,196.83,193.27,194.28,79802.0,165.837,168.1002,165.0598,165.9224,79802.0
2018-08-02 09:35:00,194.12,195.37,193.37,193.84,45485.0,165.7858,166.8533,165.1452,165.5466,45485.0
2018-08-02 09:40:00,193.79,194.41,193.49,194.15,19797.0,165.5039,166.0334,165.2477,165.8114,19797.0
2018-08-02 09:45:00,194.16,194.93,194.16,194.67,49007.0,165.8199,166.4775,165.8199,166.2555,49007.0
2018-08-02 09:50:00,194.66,195.63,194.66,195.12,40014.0,166.2469,167.0754,166.2469,166.6398,40014.0
2018-08-02 09:55:00,195.12,195.12,194.49,194.83,29878.0,166.6398,166.6398,166.1018,166.3921,29878.0
2018-08-02 10:00:00,194.83,195.38,194.6,195.05,24259.0,166.3921,166.8618,166.1957,166.58,24259.0
2018-08-02 10:05:00,195.01,195.13,194.5,194.68,26351.0,166.5459,166.6483,166.1103,166.264,26351.0
2018-08-02 10:10:00,194.68,195.14,194.65,194.95,33412.0,166.264,166.6569,166.2384,166.4946,33412.0
2018-08-02 10:15:00,195.01,195.19,194.81,194.88,38890.0,166.5459,166.6996,166.375,166.4348,38890.0
2018-08-02 10:20:00,194.89,195.23,194.89,195.05,23442.0,166.4434,166.7337,166.4434,166.58,23442.0
2018-08-02 10:25:00,195.09,195.47,194.81,194.99,31432.0,166.6142,166.9387,166.375,166.5288,31432.0
2018-08-02 10:30:00,194.94,195.1,194.49,194.5,43166.0,166.4861,166.6227,166.1018,166.1103,43166.0
2018-08-02 10:35:00,194.58,194.58,194.11,194.46,25587.0,166.1786,166.1786,165.7772,166.0761,25587.0
2018-08-02 10:40:00,194.4,194.4,193.88,193.94,18521.0,166.0249,166.0249,165.5808,165.632,18521.0
2018-08-02 10:45:00,193.96,194.08,193.76,194.03,12276.0,165.6491,165.7516,165.4783,165.7089,12276.0
2018-08-02 10:50:00,194.06,194.65,194.06,194.42,19041.0,165.7345,166.2384,165.7345,166.042,19041.0
2018-08-02 10:55:00,194.42,194.78,194.42,194.63,9971.0,166.042,166.3494,166.042,166.2213,9971.0
2018-08-02 11:00:00,194.67,195.1,194.67,194.94,19727.0,166.2555,166.6227,166.2555,166.4861,19727.0
2018-08-02 11:05:00,194.94,194.94,194.53,194.76,9234.0,166.4861,166.4861,166.1359,166.3323,9234.0
2018-08-02 11:10:00,194.78,194.79,194.53,194.79,11844.0,166.3494,166.358,166.1359,166.358,11844.0
2018-08-02 11:15:00,194.83,194.99,194.42,194.7,25566.0,166.3921,166.5288,166.042,166.2811,25566.0
2018-08-02 11:20:00,194.75,194.94,194.48,194.48,14424.0,166.3238,166.4861,166.0932,166.0932,14424.0
2018-08-02 11:25:00,194.46,194.46,193.3,193.74,44094.0,166.0761,166.0761,165.0855,165.4612,44094.0
2018-08-02 11:30:00,193.87,194.52,193.87,194.45,11606.0,165.5723,166.1274,165.5723,166.0676,11606.0
2018-08-02 11:35:00,194.51,194.71,194.45,194.52,9705.0,166.1188,166.2896,166.0676,166.1274,9705.0
2018-08-02 11:40:00,194.5,194.56,194.29,194.41,9297.0,166.1103,166.1615,165.9309,166.0334,9297.0
2018-08-02 11:45:00,194.48,194.81,194.43,194.71,9445.0,166.0932,166.375,166.0505,166.2896,9445.0
2018-08-02 11:50:00,194.69,194.69,194.3,194.3,8616.0,166.2726,166.2726,165.9395,165.9395,8616.0
2018-08-02 11:55:00,194.33,194.59,193.98,194.59,22649.0,165.9651,166.1872,165.6662,166.1872,22649.0
2018-08-02 12:00:00,194.6,194.75,194.55,194.75,9909.0,166.1957,166.3238,166.153,166.3238,9909.0
2018-08-02 12:05:00,194.76,195.07,194.76,194.99,10229.0,166.3323,166.5971,166.3323,166.5288,10229.0
2018-08-02 12:10:00,194.98,195.14,194.94,194.98,68306.0,166.5202,166.6569,166.4861,166.5202,68306.0
2018-08-02 12:15:00,194.97,195.01,194.73,194.91,13167.0,166.5117,166.5459,166.3067,166.4605,13167.0
2018-08-02 12:20:00,194.93,195.02,194.79,195.01,18699.0,166.4775,166.5544,166.358,166.5459,18699.0
2018-08-02 12:25:00,195.01,195.05,194.82,195.01,12058.0,166.5459,166.58,166.3836,166.5459,12058.0
2018-08-02 12:30:00,194.99,195.18,194.88,195.18,8514.0,166.5288,166.691,166.4348,166.691,8514.0
2018-08-02 12:35:00,195.16,195.18,195.01,195.12,16162.0,166.674,166.691,166.5459,166.6398,16162.0
2018-08-02 12:40:00,195.14,195.23,194.99,195.09,36062.0,166.6569,166.7337,166.5288,166.6142,36062.0
2018-08-02 12:45:00,195.15,195.35,195.09,195.35,17236.0,166.6654,166.8362,166.6142,166.8362,17236.0
2018-08-02 12:50:00,195.38,195.47,195.13,195.18,11121.0,166.8618,166.9387,166.6483,166.691,11121.0
2018-08-02 12:55:00,195.21,195.26,194.99,195.09,14369.0,166.7167,166.7594,166.5288,166.6142,14369.0
2018-08-02 13:00:00,195.09,195.09,194.63,194.66,15712.0,166.6142,166.6142,166.2213,166.2469,15712.0
2018-08-02 13:05:00,194.63,194.97,194.63,194.75,12155.0,166.2213,166.5117,166.2213,166.3238,12155.0
2018-08-02 13:10:00,194.78,194.79,194.62,194.65,8460.0,166.3494,166.358,166.2128,166.2384,8460.0
2018-08-02 13:15:00,194.64,194.97,194.64,194.92,15525.0,166.2299,166.5117,166.2299,166.469,15525.0
2018-08-02 13:20:00,194.92,194.95,194.63,194.93,40928.0,166.469,166.4946,166.2213,166.4775,40928.0
2018-08-02 13:25:00,194.93,195.02,194.83,194.88,12725.0,166.4775,166.5544,166.3921,166.4348,12725.0
2018-08-02 13:30:00,194.95,195.34,194.94,195.34,9915.0,166.4946,166.8277,166.4861,166.8277,9915.0
2018-08-02 13:35:00,195.42,195.62,195.03,195.12,26592.0,166.896,167.0668,166.5629,166.6398,26592.0
2018-08-02 13:40:00,195.1,195.45,195.1,195.35,9736.0,166.6227,166.9216,166.6227,166.8362,9736.0
2018-08-02 13:45:00,195.34,195.39,195.22,195.33,10698.0,166.8277,166.8704,166.7252,166.8191,10698.0
2018-08-02 13:50:00,195.31,195.31,194.98,195.01,28814.0,166.8021,166.8021,166.5202,166.5459,28814.0
2018-08-02 13:55:00,195.06,195.23,194.98,195.07,25362.0,166.5886,166.7337,166.5202,166.5971,25362.0
2018-08-02 14:00:00,195.07,195.08,194.88,194.96,19988.0,166.5971,166.6056,166.4348,166.5032,19988.0
2018-08-02 14:05:00,194.99,195.03,194.83,194.93,7895.0,166.5288,166.5629,166.3921,166.4775,7895.0
2018-08-02 14:10:00,194.97,195.08,194.86,194.88,8517.0,166.5117,166.6056,166.4177,166.4348,8517.0
2018-08-02 14:15:00,194.9,195.17,194.89,194.89,14429.0,166.4519,166.6825,166.4434,166.4434,14429.0
2018-08-02 14:20:00,194.86,194.92,194.73,194.89,10410.0,166.4177,166.469,166.3067,166.4434,10410.0
2018-08-02 14:25:00,194.92,195.05,194.65,195.01,22788.0,166.469,166.58,166.2384,166.5459,22788.0
2018-08-02 14:30:00,195.05,195.18,194.98,195.0,20767.0,166.58,166.691,166.5202,166.5373,20767.0
2018-08-02 14:35:00,195.07,195.16,194.98,195.04,10415.0,166.5971,166.674,166.5202,166.5715,10415.0
2018-08-02 14:40:00,195.07,195.07,194.9,194.96,14312.0,166.5971,166.5971,166.4519,166.5032,14312.0
2018-08-02 14:45:00,194.94,195.05,194.88,194.93,15255.0,166.4861,166.58,166.4348,166.4775,15255.0
2018-08-02 14:50:00,194.92,195.0,194.8,195.0,15665.0,166.469,166.5373,166.3665,166.5373,15665.0
2018-08-02 14:55:00,194.99,195.09,194.91,195.01,23593.0,166.5288,166.6142,166.4605,166.5459,23593.0
2018-08-02 15:00:00,195.04,195.12,194.85,195.11,16985.0,166.5715,166.6398,166.4092,166.6313,16985.0
2018-08-02 15:05:00,195.12,195.17,194.89,194.91,18835.0,166.6398,166.6825,166.4434,166.4605,18835.0
2018-08-02 15:10:00,194.96,195.2,194.79,195.2,13415.0,166.5032,166.7081,166.358,166.7081,13415.0
2018-08-02 15:15:00,195.2,195.2,194.95,195.06,19157.0,166.7081,166.7081,166.4946,166.5886,19157.0
2018-08-02 15:20:00,195.06,195.08,194.98,195.04,15140.0,166.5886,166.6056,166.5202,166.5715,15140.0
2018-08-02 15:25:00,195.06,195.07,194.84,194.98,19121.0,166.5886,166.5971,166.4007,166.5202,19121.0
2018-08-02 15:30:00,194.99,195.06,194.91,194.97,18977.0,166.5288,166.5886,166.4605,166.5117,18977.0
2018-08-02 15:35:00,195.0,195.11,194.92,195.0,19793.0,166.5373,166.6313,166.469,166.5373,19793.0
2018-08-02 15:40:00,194.99,195.06,194.98,195.05,24734.0,166.5288,166.5886,166.5202,166.58,24734.0
2018-08-02 15:45:00,195.04,195.06,194.96,195.03,31371.0,166.5715,166.5886,166.5032,166.5629,31371.0
2018-08-02 15:50:00,195.03,195.1,195.0,195.04,59982.0,166.5629,166.6227,166.5373,166.5715,59982.0
2018-08-02 15:55:00,195.06,195.09,194.81,194.97,71928.0,166.5886,166.6142,166.375,166.5117,71928.0
2018-08-03 09:30:00,194.04,194.26,191.85,193.84,143252.0,165.7174,165.9053,163.8471,165.5466,143252.0
2018-08-03 09:35:00,193.7,194.19,193.45,193.61,94897.0,165.4271,165.8455,165.2136,165.3502,94897.0
2018-08-03 09:40:00,193.7,193.7,192.68,193.28,101871.0,165.4271,165.4271,164.5559,165.0684,101871.0
2018-08-03 09:45:00,193.29,194.16,193.29,194.0,74271.0,165.0769,165.8199,165.0769,165.6833,74271.0
2018-08-03 09:50:00,193.99,194.13,193.77,194.1,47166.0,165.6747,165.7943,165.4868,165.7687,47166.0
2018-08-03 09:55:00,194.06,194.3,193.83,194.25,53528.0,165.7345,165.9395,165.5381,165.8968,53528.0
2018-08-03 10:00:00,194.3,194.54,193.85,194.09,120232.0,165.9395,166.1445,165.5552,165.7601,120232.0
2018-08-03 10:05:00,194.19,194.19,193.54,193.66,35494.0,165.8455,165.8455,165.2904,165.3929,35494.0
2018-08-03 10:10:00,193.72,193.72,193.12,193.12,15538.0,165.4441,165.4441,164.9317,164.9317,15538.0
2018-08-03 10:15:00,193.23,193.59,193.23,193.47,15031.0,165.0257,165.3331,165.0257,165.2306,15031.0
2018-08-03 10:20:00,193.53,193.54,193.34,193.34,16155.0,165.2819,165.2904,165.1196,165.1196,16155.0
2018-08-03 10:25:00,193.38,193.92,193.34,193.79,20933.0,165.1538,165.615,165.1196,165.5039,20933.0
2018-08-03 10:30:00,193.78,193.85,193.45,193.45,16014.0,165.4954,165.5552,165.2136,165.2136,16014.0
2018-08-03 10:35:00,193.49,193.66,193.46,193.65,6270.0,165.2477,165.3929,165.2221,165.3844,6270.0
2018-08-03 10:40:00,193.67,193.9,193.67,193.78,19626.0,165.4014,165.5979,165.4014,165.4954,19626.0
2018-08-03 10:45:00,193.75,193.75,193.38,193.63,16964.0,165.4698,165.4698,165.1538,165.3673,16964.0
2018-08-03 10:50:00,193.63,193.72,193.45,193.61,49020.0,165.3673,165.4441,165.2136,165.3502,49020.0
2018-08-03 10:55:00,193.64,193.65,192.87,192.9,21413.0,165.3758,165.3844,164.7182,164.7438,21413.0
2018-08-03 11:00:00,192.97,193.0,192.64,192.77,36396.0,164.8036,164.8292,164.5218,164.6328,36396.0
2018-08-03 11:05:00,192.85,193.4,192.78,192.85,72457.0,164.7011,165.1709,164.6414,164.7011,72457.0
2018-08-03 11:10:00,192.87,193.03,192.71,192.98,23457.0,164.7182,164.8549,164.5816,164.8122,23457.0
2018-08-03 11:15:00,192.96,192.96,192.6,192.71,21383.0,164.7951,164.7951,164.4876,164.5816,21383.0
2018-08-03 11:20:00,192.68,192.94,192.67,192.72,18251.0,164.5559,164.778,164.5474,164.5901,18251.0
2018-08-03 11:25:00,192.72,192.98,192.71,192.91,4850.0,164.5901,164.8122,164.5816,164.7524,4850.0
2018-08-03 11:30:00,192.89,193.03,192.7,193.03,18382.0,164.7353,164.8549,164.573,164.8549,18382.0
2018-08-03 11:35:00,193.02,193.09,192.86,192.96,12610.0,164.8463,164.9061,164.7097,164.7951,12610.0
2018-08-03 11:40:00,192.96,193.05,192.83,193.02,35095.0,164.7951,164.8719,164.6841,164.8463,35095.0
2018-08-03 11:45:00,193.03,193.25,192.92,193.24,24429.0,164.8549,165.0427,164.7609,165.0342,24429.0
2018-08-03 11:50:00,193.21,193.25,193.04,193.04,20028.0,165.0086,165.0427,164.8634,164.8634,20028.0
2018-08-03 11:55:00,193.04,193.04,192.68,192.89,34447.0,164.8634,164.8634,164.5559,164.7353,34447.0
2018-08-03 12:00:00,192.97,193.14,192.97,193.14,2226.0,164.8036,164.9488,164.8036,164.9488,2226.0
2018-08-03 12:05:00,193.15,193.26,193.12,193.26,4738.0,164.9573,165.0513,164.9317,165.0513,4738.0
2018-08-03 12:10:00,193.16,193.27,193.16,193.21,6797.0,164.9659,165.0598,164.9659,165.0086,6797.0
2018-08-03 12:15:00,193.18,193.37,193.1,193.34,7006.0,164.983,165.1452,164.9146,165.1196,7006.0
2018-08-03 12:20:00,193.29,193.37,193.25,193.36,3900.0,165.0769,165.1452,165.0427,165.1367,3900.0
2018-08-03 12:25:00,193.38,193.38,193.26,193.3,5619.0,165.1538,165.1538,165.0513,165.0855,5619.0
2018-08-03 12:30:00,193.31,193.35,193.27,193.27,5677.0,165.094,165.1282,165.0598,165.0598,5677.0
2018-08-03 12:35:00,193.27,193.35,193.05,193.12,29781.0,165.0598,165.1282,164.8719,164.9317,29781.0
2018-08-03 12:40:00,193.16,193.5,193.15,193.5,19228.0,164.9659,165.2563,164.9573,165.2563,19228.0
2018-08-03 12:45:00,193.5,193.5,193.28,193.33,8899.0,165.2563,165.2563,165.0684,165.1111,8899.0
2018-08-03 12:50:00,193.3,193.38,193.1,193.25,13968.0,165.0855,165.1538,164.9146,165.0427,13968.0
2018-08-03 12:55:00,193.29,193.42,193.29,193.4,6656.0,165.0769,165.1879,165.0769,165.1709,6656.0
2018-08-03 13:00:00,193.43,194.03,193.43,193.97,11986.0,165.1965,165.7089,165.1965,165.6577,11986.0
2018-08-03 13:05:00,193.98,194.11,193.91,193.94,11364.0,165.6662,165.7772,165.6064,165.632,11364.0
2018-08-03 13:10:00,193.94,194.09,193.92,194.06,17040.0,165.632,165.7601,165.615,165.7345,17040.0
2018-08-03 13:15:00,194.08,194.2,193.9,193.96,13590.0,165.7516,165.8541,165.5979,165.6491,13590.0
2018-08-03 13:20:00,193.96,194.13,193.93,194.02,25143.0,165.6491,165.7943,165.6235,165.7004,25143.0
2018-08-03 13:25:00,194.0,194.07,193.9,194.03,16196.0,165.6833,165.7431,165.5979,165.7089,16196.0
2018-08-03 13:30:00,194.03,194.06,193.9,193.96,23185.0,165.7089,165.7345,165.5979,165.6491,23185.0
2018-08-03 13:35:00,193.96,194.06,193.95,194.02,13789.0,165.6491,165.7345,165.6406,165.7004,13789.0
2018-08-03 13:40:00,194.02,194.09,193.82,193.92,21305.0,165.7004,165.7601,165.5296,165.615,21305.0
2018-08-03 13:45:00,193.92,194.05,193.85,193.85,15473.0,165.615,165.726,165.5552,165.5552,15473.0
2018-08-03 13:50:00,193.85,194.05,193.85,194.03,10771.0,165.5552,165.726,165.5552,165.7089,10771.0
2018-08-03 13:55:00,194.01,194.04,194.0,194.01,9233.0,165.6918,165.7174,165.6833,165.6918,9233.0
2018-08-03 14:00:00,194.02,194.08,193.99,194.03,8678.0,165.7004,165.7516,165.6747,165.7089,8678.0
2018-08-03 14:05:00,194.01,194.01,193.66,193.66,11191.0,165.6918,165.6918,165.3929,165.3929,11191.0
2018-08-03 14:10:00,193.65,193.92,193.39,193.9,19412.0,165.3844,165.615,165.1623,165.5979,19412.0
2018-08-03 14:15:00,193.94,194.0,193.87,193.95,19561.0,165.632,165.6833,165.5723,165.6406,19561.0
2018-08-03 14:20:00,193.95,193.98,193.91,193.97,6803.0,165.6406,165.6662,165.6064,165.6577,6803.0
2018-08-03 14:25:00,193.96,194.02,193.95,194.02,9956.0,165.6491,165.7004,165.6406,165.7004,9956.0
2018-08-03 14:30:00,194.0,194.07,193.78,193.86,19369.0,165.6833,165.7431,165.4954,165.5637,19369.0
2018-08-03 14:35:00,193.83,194.05,193.83,193.93,10874.0,165.5381,165.726,165.5381,165.6235,10874.0
2018-08-03 14:40:00,193.94,193.97,193.92,193.93,10669.0,165.632,165.6577,165.615,165.6235,10669.0
2018-08-03 14:45:00,193.93,194.04,193.87,193.88,17144.0,165.6235,165.7174,165.5723,165.5808,17144.0
2018-08-03 14:50:00,193.87,194.04,193.84,193.98,12484.0,165.5723,165.7174,165.5466,165.6662,12484.0
2018-08-03 14:55:00,194.03,194.15,194.02,194.15,21386.0,165.7089,165.8114,165.7004,165.8114,21386.0
2018-08-03 15:00:00,194.16,194.22,194.08,194.2,79438.0,165.8199,165.8712,165.7516,165.8541,79438.0
2018-08-03 15:05:00,194.23,194.32,194.03,194.03,19143.0,165.8797,165.9566,165.7089,165.7089,19143.0
2018-08-03 15:10:00,194.01,194.22,193.95,194.21,14565.0,165.6918,165.8712,165.6406,165.8626,14565.0
2018-08-03 15:15:00,194.23,194.25,194.14,194.19,26182.0,165.8797,165.8968,165.8028,165.8455,26182.0
2018-08-03 15:20:00,194.22,194.25,194.01,194.03,37145.0,165.8712,165.8968,165.6918,165.7089,37145.0
2018-08-03 15:25:00,194.05,194.09,193.97,194.02,25807.0,165.726,165.7601,165.6577,165.7004,25807.0
2018-08-03 15:30:00,193.99,194.12,193.99,194.05,25879.0,165.6747,165.7858,165.6747,165.726,25879.0
2018-08-03 15:35:00,194.06,194.09,194.0,194.05,21504.0,165.7345,165.7601,165.6833,165.726,21504.0
2018-08-03 15:40:00,194.06,194.09,193.99,194.05,34352.0,165.7345,165.7601,165.6747,165.726,34352.0
2018-08-03 15:45:00,194.06,194.23,194.05,194.22,39722.0,165.7345,165.8797,165.726,165.8712,39722.0
2018-08-03 15:50:00,194.23,194.33,194.2,194.22,46578.0,165.8797,165.9651,165.8541,165.8712,46578.0
2018-08-03 15:55:00,194.21,194.23,194.01,194.09,114560.0,165.8626,165.8797,165.6918,165.7601,114560.0
2018-08-06 09:30:00,193.68,193.75,192.62,192.76,33837.0,165.41,165.4698,164.5047,164.6243,33837.0
2018-08-06 09:35:00,192.63,192.99,192.3,192.66,18595.0,164.5132,164.8207,164.2314,164.5389,18595.0
2018-08-06 09:40:00,192.55,192.88,192.12,192.82,11594.0,164.4449,164.7268,164.0777,164.6755,11594.0
2018-08-06 09:45:00,192.86,193.24,192.71,193.03,19734.0,164.7097,165.0342,164.5816,164.8549,19734.0
2018-08-06 09:50:00,193.03,193.26,192.71,192.86,11847.0,164.8549,165.0513,164.5816,164.7097,11847.0
2018-08-06 09:55:00,192.91,192.94,192.5,192.66,26739.0,164.7524,164.778,164.4022,164.5389,26739.0
2018-08-06 10:00:00,192.71,193.03,192.62,192.81,13821.0,164.5816,164.8549,164.5047,164.667,13821.0
2018-08-06 10:05:00,192.8,193.08,192.75,193.04,10423.0,164.6584,164.8976,164.6157,164.8634,10423.0
2018-08-06 10:10:00,193.08,193.18,192.82,193.02,6150.0,164.8976,164.983,164.6755,164.8463,6150.0
2018-08-06 10:15:00,192.96,193.0,192.73,192.84,9151.0,164.7951,164.8292,164.5986,164.6926,9151.0
2018-08-06 10:20:00,192.84,192.89,192.68,192.76,25239.0,164.6926,164.7353,164.5559,164.6243,25239.0
2018-08-06 10:25:00,192.78,192.8,192.56,192.75,23609.0,164.6414,164.6584,164.4535,164.6157,23609.0
2018-08-06 10:30:00,192.71,192.92,192.66,192.75,20331.0,164.5816,164.7609,164.5389,164.6157,20331.0
2018-08-06 10:35:00,192.76,192.84,192.59,192.69,9568.0,164.6243,164.6926,164.4791,164.5645,9568.0
2018-08-06 10:40:00,192.69,192.71,192.38,192.46,32040.0,164.5645,164.5816,164.2997,164.3681,32040.0
2018-08-06 10:45:00,192.46,192.64,192.46,192.53,17754.0,164.3681,164.5218,164.3681,164.4278,17754.0
2018-08-06 10:50:00,192.53,192.53,192.24,192.33,20256.0,164.4278,164.4278,164.1802,164.257,20256.0
2018-08-06 10:55:00,192.41,192.5,192.33,192.49,22874.0,164.3254,164.4022,164.257,164.3937,22874.0
2018-08-06 11:00:00,192.47,193.1,192.46,192.89,21002.0,164.3766,164.9146,164.3681,164.7353,21002.0
2018-08-06 11:05:00,192.88,193.41,192.87,193.31,16900.0,164.7268,165.1794,164.7182,165.094,16900.0
2018-08-06 11:10:00,193.31,193.38,193.24,193.28,11559.0,165.094,165.1538,165.0342,165.0684,11559.0
2018-08-06 11:15:00,193.28,193.48,193.06,193.47,12553.0,165.0684,165.2392,164.8805,165.2306,12553.0
2018-08-06 11:20:00,193.48,193.77,193.46,193.51,5960.0,165.2392,165.4868,165.2221,165.2648,5960.0
2018-08-06 11:25:00,193.56,193.61,193.41,193.44,8533.0,165.3075,165.3502,165.1794,165.205,8533.0
2018-08-06 11:30:00,193.42,193.43,193.26,193.4,5287.0,165.1879,165.1965,165.0513,165.1709,5287.0
2018-08-06 11:35:00,193.37,193.43,193.21,193.25,5646.0,165.1452,165.1965,165.0086,165.0427,5646.0
2018-08-06 11:40:00,193.25,193.34,193.06,193.08,8779.0,165.0427,165.1196,164.8805,164.8976,8779.0
2018-08-06 11:45:00,193.11,193.17,193.01,193.03,17854.0,164.9232,164.9744,164.8378,164.8549,17854.0
2018-08-06 11:50:00,193.07,193.15,192.93,193.12,17692.0,164.889,164.9573,164.7695,164.9317,17692.0
2018-08-06 11:55:00,193.14,193.36,193.05,193.1,11839.0,164.9488,165.1367,164.8719,164.9146,11839.0
2018-08-06 12:00:00,193.1,193.25,192.85,193.25,30483.0,164.9146,165.0427,164.7011,165.0427,30483.0
2018-08-06 12:05:00,193.19,193.28,193.15,193.19,11258.0,164.9915,165.0684,164.9573,164.9915,11258.0
2018-08-06 12:10:00,193.23,193.26,192.85,193.08,79686.0,165.0257,165.0513,164.7011,164.8976,79686.0
2018-08-06 12:15:00,193.08,193.27,192.81,192.98,183063.0,164.8976,165.0598,164.667,164.8122,183063.0
2018-08-06 12:20:00,192.95,193.06,192.81,192.84,17278.0,164.7865,164.8805,164.667,164.6926,17278.0
2018-08-06 12:25:00,192.8,193.05,192.72,192.97,20551.0,164.6584,164.8719,164.5901,164.8036,20551.0
2018-08-06 12:30:00,192.93,193.02,192.93,193.01,8250.0,164.7695,164.8463,164.7695,164.8378,8250.0
2018-08-06 12:35:00,193.0,193.07,192.94,193.03,14300.0,164.8292,164.889,164.778,164.8549,14300.0
2018-08-06 12:40:00,193.0,193.05,192.98,192.99,34272.0,164.8292,164.8719,164.8122,164.8207,34272.0
2018-08-06 12:45:00,193.0,193.03,192.93,193.0,19286.0,164.8292,164.8549,164.7695,164.8292,19286.0
2018-08-06 12:50:00,192.98,193.03,192.96,193.0,9488.0,164.8122,164.8549,164.7951,164.8292,9488.0
2018-08-06 12:55:00,193.0,193.02,192.95,192.95,20527.0,164.8292,164.8463,164.7865,164.7865,20527.0
2018-08-06 13:00:00,192.95,192.96,192.85,192.93,5115.0,164.7865,164.7951,164.7011,164.7695,5115.0
2018-08-06 13:05:00,192.9,192.94,192.82,192.91,7610.0,164.7438,164.778,164.6755,164.7524,7610.0
2018-08-06 13:10:00,192.89,193.0,192.89,192.91,7426.0,164.7353,164.8292,164.7353,164.7524,7426.0
2018-08-06 13:15:00,192.89,193.02,192.88,192.93,6292.0,164.7353,164.8463,164.7268,164.7695,6292.0
2018-08-06 13:20:00,192.94,192.94,192.68,192.68,8430.0,164.778,164.778,164.5559,164.5559,8430.0
2018-08-06 13:25:00,192.65,192.7,192.52,192.64,13303.0,164.5303,164.573,164.4193,164.5218,13303.0
2018-08-06 13:30:00,192.67,192.7,192.55,192.66,15639.0,164.5474,164.573,164.4449,164.5389,15639.0
2018-08-06 13:35:00,192.67,192.87,192.66,192.87,7081.0,164.5474,164.7182,164.5389,164.7182,7081.0
2018-08-06 13:40:00,192.85,192.9,192.82,192.87,6533.0,164.7011,164.7438,164.6755,164.7182,6533.0
2018-08-06 13:45:00,192.91,192.97,192.87,192.9,5738.0,164.7524,164.8036,164.7182,164.7438,5738.0
2018-08-06 13:50:00,192.88,192.91,192.68,192.68,8295.0,164.7268,164.7524,164.5559,164.5559,8295.0
2018-08-06 13:55:00,192.7,192.73,192.61,192.65,11041.0,164.573,164.5986,164.4962,164.5303,11041.0
2018-08-06 14:00:00,192.66,192.75,192.66,192.7,7473.0,164.5389,164.6157,164.5389,164.573,7473.0
2018-08-06 14:05:00,192.71,192.71,192.56,192.58,8865.0,164.5816,164.5816,164.4535,164.4705,8865.0
2018-08-06 14:10:00,192.57,192.6,192.5,192.59,22408.0,164.462,164.4876,164.4022,164.4791,22408.0
2018-08-06 14:15:00,192.6,192.75,192.6,192.75,10961.0,164.4876,164.6157,164.4876,164.6157,10961.0
2018-08-06 14:20:00,192.75,192.76,192.54,192.65,10323.0,164.6157,164.6243,164.4364,164.5303,10323.0
2018-08-06 14:25:00,192.68,192.68,192.6,192.65,7117.0,164.5559,164.5559,164.4876,164.5303,7117.0
2018-08-06 14:30:00,192.67,192.81,192.67,192.78,11772.0,164.5474,164.667,164.5474,164.6414,11772.0
2018-08-06 14:35:00,192.81,192.82,192.73,192.78,6961.0,164.667,164.6755,164.5986,164.6414,6961.0
2018-08-06 14:40:00,192.8,192.97,192.75,192.97,8623.0,164.6584,164.8036,164.6157,164.8036,8623.0
2018-08-06 14:45:00,192.98,193.03,192.93,193.02,7864.0,164.8122,164.8549,164.7695,164.8463,7864.0
2018-08-06 14:50:00,193.04,193.08,192.86,192.93,23051.0,164.8634,164.8976,164.7097,164.7695,23051.0
2018-08-06 14:55:00,192.92,193.11,192.92,193.04,10948.0,164.7609,164.9232,164.7609,164.8634,10948.0
2018-08-06 15:00:00,193.05,193.21,192.92,193.2,13199.0,164.8719,165.0086,164.7609,165.0,13199.0
2018-08-06 15:05:00,193.2,193.22,193.04,193.07,7648.0,165.0,165.0171,164.8634,164.889,7648.0
2018-08-06 15:10:00,193.08,193.08,192.81,193.0,20857.0,164.8976,164.8976,164.667,164.8292,20857.0
2018-08-06 15:15:00,192.98,193.02,192.89,192.98,7047.0,164.8122,164.8463,164.7353,164.8122,7047.0
2018-08-06 15:20:00,192.98,193.04,192.72,192.78,10494.0,164.8122,164.8634,164.5901,164.6414,10494.0
2018-08-06 15:25:00,192.78,192.84,192.72,192.84,12233.0,164.6414,164.6926,164.5901,164.6926,12233.0
2018-08-06 15:30:00,192.84,192.98,192.84,192.95,16856.0,164.6926,164.8122,164.6926,164.7865,16856.0
2018-08-06 15:35:00,192.95,193.03,192.94,192.97,6125.0,164.7865,164.8549,164.778,164.8036,6125.0
2018-08-06 15:40:00,192.96,193.13,192.95,193.13,12653.0,164.7951,164.9403,164.7865,164.9403,12653.0
2018-08-06 15:45:00,193.13,193.17,193.06,193.13,18278.0,164.9403,164.9744,164.8805,164.9403,18278.0
2018-08-06 15:50:00,193.14,193.28,193.08,193.27,40253.0,164.9488,165.0684,164.8976,165.0598,40253.0
2018-08-06 15:55:00,193.29,193.59,193.27,193.52,123549.0,165.0769,165.3331,165.0598,165.2733,123549.0
2018-08-07 09:30:00,194.97,195.11,194.47,194.56,32658.0,166.5117,166.6313,166.0847,166.1615,32658.0
2018-08-07 09:35:00,194.64,194.76,194.27,194.33,15070.0,166.2299,166.3323,165.9139,165.9651,15070.0
2018-08-07 09:40:00,194.31,195.02,194.22,194.95,7384.0,165.948,166.5544,165.8712,166.4946,7384.0
2018-08-07 09:45:00,194.78,195.05,194.48,195.02,6285.0,166.3494,166.58,166.0932,166.5544,6285.0
2018-08-07 09:50:00,195.24,195.25,194.91,195.07,4303.0,166.7423,166.7508,166.4605,166.5971,4303.0
2018-08-07 09:55:00,195.04,195.38,195.02,195.25,5755.0,166.5715,166.8618,166.5544,166.7508,5755.0
2018-08-07 10:00:00,195.31,195.51,195.29,195.37,7002.0,166.8021,166.9729,166.785,166.8533,7002.0
2018-08-07 10:05:00,195.41,195.48,195.15,195.34,11670.0,166.8875,166.9473,166.6654,166.8277,11670.0
2018-08-07 10:10:00,195.29,195.77,195.25,195.4,24538.0,166.785,167.1949,166.7508,166.8789,24538.0
2018-08-07 10:15:00,195.33,195.49,195.25,195.49,5647.0,166.8191,166.9558,166.7508,166.9558,5647.0
2018-08-07 10:20:00,195.5,195.62,195.46,195.62,2605.0,166.9643,167.0668,166.9302,167.0668,2605.0
2018-08-07 10:25:00,195.69,195.75,195.53,195.58,4188.0,167.1266,167.1778,166.99,167.0327,4188.0
2018-08-07 10:30:00,195.7,195.84,195.7,195.73,3440.0,167.1351,167.2547,167.1351,167.1608,3440.0
2018-08-07 10:35:00,195.73,195.89,195.62,195.87,5517.0,167.1608,167.2974,167.0668,167.2803,5517.0
2018-08-07 10:40:00,195.84,195.85,195.65,195.7,7607.0,167.2547,167.2632,167.0924,167.1351,7607.0
2018-08-07 10:45:00,195.71,196.06,195.71,196.0,9150.0,167.1437,167.4426,167.1437,167.3914,9150.0
2018-08-07 10:50:00,196.02,196.08,195.92,196.08,6150.0,167.4084,167.4597,167.323,167.4597,6150.0
2018-08-07 10:55:00,196.12,196.14,195.8,195.88,5263.0,167.4938,167.5109,167.2205,167.2889,5263.0
2018-08-07 11:00:00,195.87,195.87,195.67,195.78,12144.0,167.2803,167.2803,167.1095,167.2035,12144.0
2018-08-07 11:05:00,195.81,195.82,195.69,195.8,5009.0,167.2291,167.2376,167.1266,167.2205,5009.0
2018-08-07 11:10:00,195.78,196.01,195.77,195.94,6650.0,167.2035,167.3999,167.1949,167.3401,6650.0
2018-08-07 11:15:00,195.9,195.9,195.8,195.82,4855.0,167.3059,167.3059,167.2205,167.2376,4855.0
2018-08-07 11:20:00,195.84,196.0,195.77,195.99,16006.0,167.2547,167.3914,167.1949,167.3828,16006.0
2018-08-07 11:25:00,196.02,196.05,195.85,195.87,6706.0,167.4084,167.4341,167.2632,167.2803,6706.0
2018-08-07 11:30:00,195.82,195.89,195.77,195.79,6886.0,167.2376,167.2974,167.1949,167.212,6886.0
2018-08-07 11:35:00,195.81,195.83,195.66,195.81,6700.0,167.2291,167.2462,167.101,167.2291,6700.0
2018-08-07 11:40:00,195.81,195.82,195.73,195.73,8189.0,167.2291,167.2376,167.1608,167.1608,8189.0
2018-08-07 11:45:00,195.7,195.74,195.67,195.7,3730.0,167.1351,167.1693,167.1095,167.1351,3730.0
2018-08-07 11:50:00,195.72,195.72,195.61,195.63,3270.0,167.1522,167.1522,167.0583,167.0754,3270.0
2018-08-07 11:55:00,195.64,195.65,195.47,195.5,2704.0,167.0839,167.0924,166.9387,166.9643,2704.0
2018-08-07 12:00:00,195.53,195.63,195.53,195.6,2340.0,166.99,167.0754,166.99,167.0497,2340.0
2018-08-07 12:05:00,195.55,195.59,195.48,195.59,2400.0,167.007,167.0412,166.9473,167.0412,2400.0
2018-08-07 12:10:00,195.62,195.8,195.62,195.71,2708.0,167.0668,167.2205,167.0668,167.1437,2708.0
2018-08-07 12:15:00,195.66,195.72,195.51,195.72,6488.0,167.101,167.1522,166.9729,167.1522,6488.0
2018-08-07 12:20:00,195.68,195.83,195.68,195.83,3367.0,167.1181,167.2462,167.1181,167.2462,3367.0
2018-08-07 12:25:00,195.8,195.85,195.68,195.71,4200.0,167.2205,167.2632,167.1181,167.1437,4200.0
2018-08-07 12:30:00,195.69,195.78,195.67,195.68,2523.0,167.1266,167.2035,167.1095,167.1181,2523.0
2018-08-07 12:35:00,195.67,195.71,195.61,195.67,2028.0,167.1095,167.1437,167.0583,167.1095,2028.0
2018-08-07 12:40:00,195.7,195.7,195.46,195.53,11368.0,167.1351,167.1351,166.9302,166.99,11368.0
2018-08-07 12:45:00,195.58,195.65,195.52,195.65,2247.0,167.0327,167.0924,166.9814,167.0924,2247.0
2018-08-07 12:50:00,195.69,195.74,195.6,195.72,4482.0,167.1266,167.1693,167.0497,167.1522,4482.0
2018-08-07 12:55:00,195.7,195.83,195.69,195.78,5945.0,167.1351,167.2462,167.1266,167.2035,5945.0
2018-08-07 13:00:00,195.81,195.82,195.67,195.71,5104.0,167.2291,167.2376,167.1095,167.1437,5104.0
2018-08-07 13:05:00,195.73,195.77,195.66,195.75,4297.0,167.1608,167.1949,167.101,167.1778,4297.0
2018-08-07 13:10:00,195.79,195.93,195.79,195.87,4723.0,167.212,167.3316,167.212,167.2803,4723.0
2018-08-07 13:15:00,195.89,195.96,195.83,195.89,5758.0,167.2974,167.3572,167.2462,167.2974,5758.0
2018-08-07 13:20:00,195.88,195.96,195.87,195.89,3916.0,167.2889,167.3572,167.2803,167.2974,3916.0
2018-08-07 13:25:00,195.89,195.89,195.72,195.75,5659.0,167.2974,167.2974,167.1522,167.1778,5659.0
2018-08-07 13:30:00,195.75,195.91,195.71,195.91,4183.0,167.1778,167.3145,167.1437,167.3145,4183.0
2018-08-07 13:35:00,195.91,195.91,195.71,195.77,4450.0,167.3145,167.3145,167.1437,167.1949,4450.0
2018-08-07 13:40:00,195.72,195.74,195.62,195.62,2117.0,167.1522,167.1693,167.0668,167.0668,2117.0
2018-08-07 13:45:00,195.65,195.71,195.63,195.71,7300.0,167.0924,167.1437,167.0754,167.1437,7300.0
2018-08-07 13:50:00,195.71,195.89,195.7,195.87,9278.0,167.1437,167.2974,167.1351,167.2803,9278.0
2018-08-07 13:55:00,195.87,196.09,195.84,196.09,6750.0,167.2803,167.4682,167.2547,167.4682,6750.0
2018-08-07 14:00:00,196.09,196.19,196.04,196.11,6589.0,167.4682,167.5536,167.4255,167.4853,6589.0
2018-08-07 14:05:00,196.08,196.09,195.89,196.02,2702.0,167.4597,167.4682,167.2974,167.4084,2702.0
2018-08-07 14:10:00,196.01,196.14,195.96,195.97,17803.0,167.3999,167.5109,167.3572,167.3657,17803.0
2018-08-07 14:15:00,195.96,195.96,195.73,195.73,4713.0,167.3572,167.3572,167.1608,167.1608,4713.0
2018-08-07 14:20:00,195.76,195.8,195.68,195.69,9946.0,167.1864,167.2205,167.1181,167.1266,9946.0
2018-08-07 14:25:00,195.71,195.81,195.69,195.7,11923.0,167.1437,167.2291,167.1266,167.1351,11923.0
2018-08-07 14:30:00,195.7,195.86,195.68,195.8,9872.0,167.1351,167.2718,167.1181,167.2205,9872.0
2018-08-07 14:35:00,195.77,195.9,195.77,195.9,4840.0,167.1949,167.3059,167.1949,167.3059,4840.0
2018-08-07 14:40:00,195.87,195.9,195.79,195.86,5640.0,167.2803,167.3059,167.212,167.2718,5640.0
2018-08-07 14:45:00,195.92,196.01,195.85,196.0,6004.0,167.323,167.3999,167.2632,167.3914,6004.0
2018-08-07 14:50:00,196.02,196.09,196.01,196.03,4200.0,167.4084,167.4682,167.3999,167.417,4200.0
2018-08-07 14:55:00,196.01,196.01,195.89,195.91,6520.0,167.3999,167.3999,167.2974,167.3145,6520.0
2018-08-07 15:00:00,195.9,195.99,195.78,195.92,13888.0,167.3059,167.3828,167.2035,167.323,13888.0
2018-08-07 15:05:00,195.92,196.04,195.91,196.04,9808.0,167.323,167.4255,167.3145,167.4255,9808.0
2018-08-07 15:10:00,196.05,196.08,195.93,195.98,18083.0,167.4341,167.4597,167.3316,167.3743,18083.0
2018-08-07 15:15:00,195.96,196.01,195.95,195.99,38371.0,167.3572,167.3999,167.3487,167.3828,38371.0
2018-08-07 15:20:00,195.99,196.11,195.98,196.09,17029.0,167.3828,167.4853,167.3743,167.4682,17029.0
2018-08-07 15:25:00,196.06,196.11,196.02,196.05,15335.0,167.4426,167.4853,167.4084,167.4341,15335.0
2018-08-07 15:30:00,196.03,196.05,195.99,196.02,18590.0,167.417,167.4341,167.3828,167.4084,18590.0
2018-08-07 15:35:00,195.99,196.08,195.99,196.06,17222.0,167.3828,167.4597,167.3828,167.4426,17222.0
2018-08-07 15:40:00,196.06,196.08,195.98,196.0,17873.0,167.4426,167.4597,167.3743,167.3914,17873.0
2018-08-07 15:45:00,195.99,196.25,195.91,196.25,30771.0,167.3828,167.6049,167.3145,167.6049,30771.0
2018-08-07 15:50:00,196.26,196.37,196.16,196.37,111577.0,167.6134,167.7073,167.528,167.7073,111577.0
2018-08-07 15:55:00,196.34,196.41,196.27,196.28,129722.0,167.6817,167.7415,167.6219,167.6305,129722.0
2018-08-08 09:30:00,196.27,196.44,195.68,195.85,23208.0,167.6219,167.7671,167.1181,167.2632,23208.0
2018-08-08 09:35:00,195.66,195.66,195.29,195.36,5675.0,167.101,167.101,166.785,166.8448,5675.0
2018-08-08 09:40:00,195.54,195.8,195.54,195.6,5160.0,166.9985,167.2205,166.9985,167.0497,5160.0
2018-08-08 09:45:00,195.58,195.66,194.94,194.94,9928.0,167.0327,167.101,166.4861,166.4861,9928.0
2018-08-08 09:50:00,195.05,195.06,194.46,194.57,19504.0,166.58,166.5886,166.0761,166.1701,19504.0
2018-08-08 09:55:00,194.57,194.62,194.3,194.48,11251.0,166.1701,166.2128,165.9395,166.0932,11251.0
2018-08-08 10:00:00,194.62,194.86,194.58,194.58,5813.0,166.2128,166.4177,166.1786,166.1786,5813.0
2018-08-08 10:05:00,194.68,194.8,194.5,194.5,5798.0,166.264,166.3665,166.1103,166.1103,5798.0
2018-08-08 10:10:00,194.55,194.6,194.16,194.39,22667.0,166.153,166.1957,165.8199,166.0164,22667.0
2018-08-08 10:15:00,194.33,194.39,194.17,194.33,25742.0,165.9651,166.0164,165.8285,165.9651,25742.0
2018-08-08 10:20:00,194.33,194.46,194.31,194.46,4725.0,165.9651,166.0761,165.948,166.0761,4725.0
2018-08-08 10:25:00,194.42,194.7,194.35,194.62,11025.0,166.042,166.2811,165.9822,166.2128,11025.0
2018-08-08 10:30:00,194.68,194.77,194.45,194.51,17593.0,166.264,166.3409,166.0676,166.1188,17593.0
2018-08-08 10:35:00,194.53,194.53,194.12,194.21,16610.0,166.1359,166.1359,165.7858,165.8626,16610.0
2018-08-08 10:40:00,194.18,194.43,194.18,194.22,18320.0,165.837,166.0505,165.837,165.8712,18320.0
2018-08-08 10:45:00,194.22,194.25,194.02,194.2,29419.0,165.8712,165.8968,165.7004,165.8541,29419.0
2018-08-08 10:50:00,194.23,194.57,194.2,194.57,9197.0,165.8797,166.1701,165.8541,166.1701,9197.0
2018-08-08 10:55:00,194.57,194.81,194.51,194.75,23200.0,166.1701,166.375,166.1188,166.3238,23200.0
2018-08-08 11:00:00,194.81,195.02,194.71,194.83,5875.0,166.375,166.5544,166.2896,166.3921,5875.0
2018-08-08 11:05:00,194.82,194.91,194.8,194.88,5986.0,166.3836,166.4605,166.3665,166.4348,5986.0
2018-08-08 11:10:00,194.84,194.86,194.66,194.84,10129.0,166.4007,166.4177,166.2469,166.4007,10129.0
2018-08-08 11:15:00,194.84,195.13,194.84,195.04,5775.0,166.4007,166.6483,166.4007,166.5715,5775.0
2018-08-08 11:20:00,195.01,195.01,194.66,194.66,3800.0,166.5459,166.5459,166.2469,166.2469,3800.0
2018-08-08 11:25:00,194.66,194.86,194.5,194.79,4882.0,166.2469,166.4177,166.1103,166.358,4882.0
2018-08-08 11:30:00,194.87,194.87,194.63,194.78,3900.0,166.4263,166.4263,166.2213,166.3494,3900.0
2018-08-08 11:35:00,194.77,194.86,194.66,194.66,8813.0,166.3409,166.4177,166.2469,166.2469,8813.0
2018-08-08 11:40:00,194.66,194.8,194.55,194.71,25086.0,166.2469,166.3665,166.153,166.2896,25086.0
2018-08-08 11:45:00,194.7,194.78,194.66,194.73,12023.0,166.2811,166.3494,166.2469,166.3067,12023.0
2018-08-08 11:50:00,194.72,194.8,194.56,194.7,3090.0,166.2982,166.3665,166.1615,166.2811,3090.0
2018-08-08 11:55:00,194.68,194.83,194.61,194.66,5579.0,166.264,166.3921,166.2042,166.2469,5579.0
2018-08-08 12:00:00,194.7,194.8,194.65,194.8,7349.0,166.2811,166.3665,166.2384,166.3665,7349.0
2018-08-08 12:05:00,194.77,194.84,194.69,194.7,12302.0,166.3409,166.4007,166.2726,166.2811,12302.0
2018-08-08 12:10:00,194.7,194.81,194.64,194.79,15077.0,166.2811,166.375,166.2299,166.358,15077.0
2018-08-08 12:15:00,194.8,194.82,194.76,194.78,6796.0,166.3665,166.3836,166.3323,166.3494,6796.0
2018-08-08 12:20:00,194.79,194.81,194.64,194.7,10958.0,166.358,166.375,166.2299,166.2811,10958.0
2018-08-08 12:25:00,194.71,194.73,194.51,194.69,11128.0,166.2896,166.3067,166.1188,166.2726,11128.0
2018-08-08 12:30:00,194.71,194.94,194.7,194.94,2401.0,166.2896,166.4861,166.2811,166.4861,2401.0
2018-08-08 12:35:00,194.97,194.97,194.88,194.93,1983.0,166.5117,166.5117,166.4348,166.4775,1983.0
2018-08-08 12:40:00,194.87,195.02,194.87,195.0,4033.0,166.4263,166.5544,166.4263,166.5373,4033.0
2018-08-08 12:45:00,195.04,195.09,195.0,195.0,2090.0,166.5715,166.6142,166.5373,166.5373,2090.0
2018-08-08 12:50:00,194.98,195.0,194.89,194.91,4512.0,166.5202,166.5373,166.4434,166.4605,4512.0
2018-08-08 12:55:00,194.89,194.9,194.85,194.85,2368.0,166.4434,166.4519,166.4092,166.4092,2368.0
2018-08-08 13:00:00,194.88,194.9,194.84,194.84,3184.0,166.4348,166.4519,166.4007,166.4007,3184.0
2018-08-08 13:05:00,194.87,194.98,194.87,194.98,4330.0,166.4263,166.5202,166.4263,166.5202,4330.0
2018-08-08 13:10:00,194.99,195.0,194.88,194.88,7130.0,166.5288,166.5373,166.4348,166.4348,7130.0
2018-08-08 13:15:00,194.93,195.03,194.84,195.03,9674.0,166.4775,166.5629,166.4007,166.5629,9674.0
2018-08-08 13:20:00,195.01,195.12,195.0,195.05,9366.0,166.5459,166.6398,166.5373,166.58,9366.0
2018-08-08 13:25:00,195.07,195.1,195.02,195.07,4300.0,166.5971,166.6227,166.5544,166.5971,4300.0
2018-08-08 13:30:00,195.09,195.19,195.07,195.12,3695.0,166.6142,166.6996,166.5971,166.6398,3695.0
2018-08-08 13:35:00,195.09,195.09,195.01,195.01,2553.0,166.6142,166.6142,166.5459,166.5459,2553.0
2018-08-08 13:40:00,195.01,195.03,194.91,194.91,8311.0,166.5459,166.5629,166.4605,166.4605,8311.0
2018-08-08 13:45:00,194.93,195.0,194.91,194.96,6204.0,166.4775,166.5373,166.4605,166.5032,6204.0
2018-08-08 13:50:00,195.0,195.05,194.96,195.0,3424.0,166.5373,166.58,166.5032,166.5373,3424.0
2018-08-08 13:55:00,195.0,195.08,194.96,195.08,4923.0,166.5373,166.6056,166.5032,166.6056,4923.0
2018-08-08 14:00:00,195.09,195.13,195.04,195.1,4157.0,166.6142,166.6483,166.5715,166.6227,4157.0
2018-08-08 14:05:00,195.12,195.22,195.11,195.18,6899.0,166.6398,166.7252,166.6313,166.691,6899.0
2018-08-08 14:10:00,195.2,195.2,195.01,195.13,7663.0,166.7081,166.7081,166.5459,166.6483,7663.0
2018-08-08 14:15:00,195.16,195.16,195.09,195.09,4353.0,166.674,166.674,166.6142,166.6142,4353.0
2018-08-08 14:20:00,195.1,195.15,195.03,195.14,13137.0,166.6227,166.6654,166.5629,166.6569,13137.0
2018-08-08 14:25:00,195.13,195.21,195.08,195.13,10262.0,166.6483,166.7167,166.6056,166.6483,10262.0
2018-08-08 14:30:00,195.12,195.17,195.11,195.13,3398.0,166.6398,166.6825,166.6313,166.6483,3398.0
2018-08-08 14:35:00,195.13,195.16,195.11,195.11,2806.0,166.6483,166.674,166.6313,166.6313,2806.0
2018-08-08 14:40:00,195.11,195.25,195.11,195.25,6010.0,166.6313,166.7508,166.6313,166.7508,6010.0
2018-08-08 14:45:00,195.26,195.33,195.25,195.3,3332.0,166.7594,166.8191,166.7508,166.7935,3332.0
2018-08-08 14:50:00,195.29,195.34,195.23,195.32,4186.0,166.785,166.8277,166.7337,166.8106,4186.0
2018-08-08 14:55:00,195.31,195.33,195.23,195.28,6650.0,166.8021,166.8191,166.7337,166.7764,6650.0
2018-08-08 15:00:00,195.27,195.34,195.26,195.29,8063.0,166.7679,166.8277,166.7594,166.785,8063.0
2018-08-08 15:05:00,195.29,195.29,195.25,195.25,3635.0,166.785,166.785,166.7508,166.7508,3635.0
2018-08-08 15:10:00,195.23,195.37,195.22,195.34,6216.0,166.7337,166.8533,166.7252,166.8277,6216.0
2018-08-08 15:15:00,195.33,195.36,195.27,195.28,3558.0,166.8191,166.8448,166.7679,166.7764,3558.0
2018-08-08 15:20:00,195.27,195.29,195.2,195.24,8852.0,166.7679,166.785,166.7081,166.7423,8852.0
2018-08-08 15:25:00,195.21,195.29,195.2,195.29,6364.0,166.7167,166.785,166.7081,166.785,6364.0
2018-08-08 15:30:00,195.3,195.4,195.3,195.3,7285.0,166.7935,166.8789,166.7935,166.7935,7285.0
2018-08-08 15:35:00,195.33,195.38,195.31,195.38,5650.0,166.8191,166.8618,166.8021,166.8618,5650.0
2018-08-08 15:40:00,195.38,195.39,195.21,195.3,10512.0,166.8618,166.8704,166.7167,166.7935,10512.0
2018-08-08 15:45:00,195.28,195.28,195.15,195.19,16689.0,166.7764,166.7764,166.6654,166.6996,16689.0
2018-08-08 15:50:00,195.2,195.25,195.11,195.11,15974.0,166.7081,166.7508,166.6313,166.6313,15974.0
2018-08-08 15:55:00,195.13,195.18,195.04,195.13,49953.0,166.6483,166.691,166.5715,166.6483,49953.0
2018-08-09 09:30:00,194.98,195.3,194.2,194.83,11775.0,166.5202,166.7935,165.8541,166.3921,11775.0
2018-08-09 09:35:00,194.77,194.77,194.29,194.32,3762.0,166.3409,166.3409,165.9309,165.9566,3762.0
2018-08-09 09:40:00,194.37,194.5,194.35,194.4,1000.0,165.9993,166.1103,165.9822,166.0249,1000.0
2018-08-09 09:45:00,194.37,194.77,194.17,194.19,11417.0,165.9993,166.3409,165.8285,165.8455,11417.0
2018-08-09 09:50:00,194.29,194.43,194.15,194.23,6267.0,165.9309,166.0505,165.8114,165.8797,6267.0
2018-08-09 09:55:00,194.25,194.4,194.25,194.32,6206.0,165.8968,166.0249,165.8968,165.9566,6206.0
2018-08-09 10:00:00,194.34,194.41,194.31,194.35,9119.0,165.9737,166.0334,165.948,165.9822,9119.0
2018-08-09 10:05:00,194.39,194.49,194.33,194.39,8588.0,166.0164,166.1018,165.9651,166.0164,8588.0
2018-08-09 10:10:00,194.37,194.81,194.32,194.81,8919.0,165.9993,166.375,165.9566,166.375,8919.0
2018-08-09 10:15:00,194.73,194.81,194.52,194.54,4109.0,166.3067,166.375,166.1274,166.1445,4109.0
2018-08-09 10:20:00,194.47,194.47,194.31,194.36,2538.0,166.0847,166.0847,165.948,165.9907,2538.0
2018-08-09 10:25:00,194.36,194.37,194.21,194.21,2473.0,165.9907,165.9993,165.8626,165.8626,2473.0
2018-08-09 10:30:00,194.25,194.28,194.07,194.07,3684.0,165.8968,165.9224,165.7431,165.7431,3684.0
2018-08-09 10:35:00,194.1,194.22,194.07,194.22,1300.0,165.7687,165.8712,165.7431,165.8712,1300.0
2018-08-09 10:40:00,194.26,194.39,194.23,194.37,3801.0,165.9053,166.0164,165.8797,165.9993,3801.0
2018-08-09 10:45:00,194.36,194.37,193.86,193.86,14563.0,165.9907,165.9993,165.5637,165.5637,14563.0
2018-08-09 10:50:00,193.77,194.14,193.75,194.14,22847.0,165.4868,165.8028,165.4698,165.8028,22847.0
2018-08-09 10:55:00,194.14,194.35,193.85,193.9,34697.0,165.8028,165.9822,165.5552,165.5979,34697.0
2018-08-09 11:00:00,193.91,193.91,193.71,193.76,5281.0,165.6064,165.6064,165.4356,165.4783,5281.0
2018-08-09 11:05:00,193.76,193.83,193.5,193.5,5157.0,165.4783,165.5381,165.2563,165.2563,5157.0
2018-08-09 11:10:00,193.49,193.64,193.49,193.5,4691.0,165.2477,165.3758,165.2477,165.2563,4691.0
2018-08-09 11:15:00,193.38,193.52,193.36,193.47,6523.0,165.1538,165.2733,165.1367,165.2306,6523.0
2018-08-09 11:20:00,193.54,193.54,193.35,193.38,3406.0,165.2904,165.2904,165.1282,165.1538,3406.0
2018-08-09 11:25:00,193.37,193.49,193.34,193.46,3400.0,165.1452,165.2477,165.1196,165.2221,3400.0
2018-08-09 11:30:00,193.48,193.48,193.3,193.31,1318.0,165.2392,165.2392,165.0855,165.094,1318.0
2018-08-09 11:35:00,193.34,193.35,193.14,193.15,3678.0,165.1196,165.1282,164.9488,164.9573,3678.0
2018-08-09 11:40:00,193.15,193.15,192.84,192.85,6148.0,164.9573,164.9573,164.6926,164.7011,6148.0
2018-08-09 11:45:00,192.8,192.86,192.4,192.46,13583.0,164.6584,164.7097,164.3168,164.3681,13583.0
2018-08-09 11:50:00,192.48,192.76,192.47,192.73,6375.0,164.3851,164.6243,164.3766,164.5986,6375.0
2018-08-09 11:55:00,192.73,192.74,192.66,192.72,3200.0,164.5986,164.6072,164.5389,164.5901,3200.0
2018-08-09 12:00:00,192.73,192.9,192.72,192.9,8016.0,164.5986,164.7438,164.5901,164.7438,8016.0
2018-08-09 12:05:00,192.91,193.19,192.91,193.09,2290.0,164.7524,164.9915,164.7524,164.9061,2290.0
2018-08-09 12:10:00,193.16,193.17,192.9,192.94,5658.0,164.9659,164.9744,164.7438,164.778,5658.0
2018-08-09 12:15:00,192.98,193.11,192.96,193.09,1750.0,164.8122,164.9232,164.7951,164.9061,1750.0
2018-08-09 12:20:00,193.1,193.19,193.04,193.09,2404.0,164.9146,164.9915,164.8634,164.9061,2404.0
2018-08-09 12:25:00,193.08,193.11,192.96,192.97,3492.0,164.8976,164.9232,164.7951,164.8036,3492.0
2018-08-09 12:30:00,193.0,193.13,192.92,193.11,3673.0,164.8292,164.9403,164.7609,164.9232,3673.0
2018-08-09 12:35:00,193.1,193.26,193.09,193.21,2269.0,164.9146,165.0513,164.9061,165.0086,2269.0
2018-08-09 12:40:00,193.21,193.28,193.17,193.23,2679.0,165.0086,165.0684,164.9744,165.0257,2679.0
2018-08-09 12:45:00,193.23,193.35,193.16,193.33,5156.0,165.0257,165.1282,164.9659,165.1111,5156.0
2018-08-09 12:50:00,193.27,193.41,193.27,193.4,3628.0,165.0598,165.1794,165.0598,165.1709,3628.0
2018-08-09 12:55:00,193.4,193.42,193.3,193.39,3028.0,165.1709,165.1879,165.0855,165.1623,3028.0
2018-08-09 13:00:00,193.37,193.42,193.33,193.4,1615.0,165.1452,165.1879,165.1111,165.1709,1615.0
2018-08-09 13:05:00,193.37,193.44,193.28,193.42,3608.0,165.1452,165.205,165.0684,165.1879,3608.0
2018-08-09 13:10:00,193.4,193.4,193.21,193.24,2147.0,165.1709,165.1709,165.0086,165.0342,2147.0
2018-08-09 13:15:00,193.2,193.38,193.19,193.35,3223.0,165.0,165.1538,164.9915,165.1282,3223.0
2018-08-09 13:20:00,193.36,193.37,193.26,193.32,4601.0,165.1367,165.1452,165.0513,165.1025,4601.0
2018-08-09 13:25:00,193.3,193.31,193.06,193.23,14146.0,165.0855,165.094,164.8805,165.0257,14146.0
2018-08-09 13:30:00,193.19,193.22,193.12,193.16,18407.0,164.9915,165.0171,164.9317,164.9659,18407.0
2018-08-09 13:35:00,193.18,193.24,193.04,193.19,13762.0,164.983,165.0342,164.8634,164.9915,13762.0
2018-08-09 13:40:00,193.15,193.27,193.11,193.18,4705.0,164.9573,165.0598,164.9232,164.983,4705.0
2018-08-09 13:45:00,193.18,193.24,193.17,193.22,2668.0,164.983,165.0342,164.9744,165.0171,2668.0
2018-08-09 13:50:00,193.25,193.27,193.15,193.15,3520.0,165.0427,165.0598,164.9573,164.9573,3520.0
2018-08-09 13:55:00,193.19,193.27,193.17,193.26,11704.0,164.9915,165.0598,164.9744,165.0513,11704.0
2018-08-09 14:00:00,193.24,193.34,193.15,193.34,45010.0,165.0342,165.1196,164.9573,165.1196,45010.0
2018-08-09 14:05:00,193.36,193.39,193.25,193.25,2506.0,165.1367,165.1623,165.0427,165.0427,2506.0
2018-08-09 14:10:00,193.28,193.35,193.27,193.32,2385.0,165.0684,165.1282,165.0598,165.1025,2385.0
2018-08-09 14:15:00,193.28,193.35,193.28,193.29,3866.0,165.0684,165.1282,165.0684,165.0769,3866.0
2018-08-09 14:20:00,193.25,193.27,193.15,193.15,9664.0,165.0427,165.0598,164.9573,164.9573,9664.0
2018-08-09 14:25:00,193.17,193.33,193.15,193.29,4796.0,164.9744,165.1111,164.9573,165.0769,4796.0
2018-08-09 14:30:00,193.31,193.37,193.3,193.36,863.0,165.094,165.1452,165.0855,165.1367,863.0
2018-08-09 14:35:00,193.38,193.47,193.36,193.42,5438.0,165.1538,165.2306,165.1367,165.1879,5438.0
2018-08-09 14:40:00,193.43,193.52,193.37,193.37,3589.0,165.1965,165.2733,165.1452,165.1452,3589.0
2018-08-09 14:45:00,193.35,193.37,193.12,193.15,9213.0,165.1282,165.1452,164.9317,164.9573,9213.0
2018-08-09 14:50:00,193.12,193.15,193.07,193.07,1775.0,164.9317,164.9573,164.889,164.889,1775.0
2018-08-09 14:55:00,193.08,193.16,193.07,193.14,9122.0,164.8976,164.9659,164.889,164.9488,9122.0
2018-08-09 15:00:00,193.13,193.13,192.86,192.86,5104.0,164.9403,164.9403,164.7097,164.7097,5104.0
2018-08-09 15:05:00,192.82,192.87,192.74,192.75,5335.0,164.6755,164.7182,164.6072,164.6157,5335.0
2018-08-09 15:10:00,192.75,192.83,192.75,192.76,3930.0,164.6157,164.6841,164.6157,164.6243,3930.0
2018-08-09 15:15:00,192.76,192.83,192.76,192.8,1677.0,164.6243,164.6841,164.6243,164.6584,1677.0
2018-08-09 15:20:00,192.8,192.82,192.72,192.81,5330.0,164.6584,164.6755,164.5901,164.667,5330.0
2018-08-09 15:25:00,192.79,192.84,192.73,192.74,10589.0,164.6499,164.6926,164.5986,164.6072,10589.0
2018-08-09 15:30:00,192.73,192.76,192.65,192.66,13912.0,164.5986,164.6243,164.5303,164.5389,13912.0
2018-08-09 15:35:00,192.64,192.95,192.64,192.91,6740.0,164.5218,164.7865,164.5218,164.7524,6740.0
2018-08-09 15:40:00,192.91,192.93,192.8,192.82,8989.0,164.7524,164.7695,164.6584,164.6755,8989.0
2018-08-09 15:45:00,192.82,192.84,192.52,192.58,20193.0,164.6755,164.6926,164.4193,164.4705,20193.0
2018-08-09 15:50:00,192.58,192.69,192.5,192.54,26768.0,164.4705,164.5645,164.4022,164.4364,26768.0
2018-08-09 15:55:00,192.53,192.7,192.41,192.57,67416.0,164.4278,164.573,164.3254,164.462,67416.0
2018-08-10 09:30:00,192.38,192.38,190.91,191.05,24559.0,164.2997,164.2997,163.0443,163.1639,24559.0
2018-08-10 09:35:00,190.93,191.21,190.75,190.77,13764.0,163.0614,163.3005,162.9077,162.9247,13764.0
2018-08-10 09:40:00,190.81,191.83,190.66,191.82,10038.0,162.9589,163.83,162.8308,163.8215,10038.0
2018-08-10 09:45:00,191.83,191.87,191.57,191.67,10400.0,163.83,163.8642,163.608,163.6934,10400.0
2018-08-10 09:50:00,191.79,191.82,191.55,191.61,18394.0,163.7959,163.8215,163.5909,163.6421,18394.0
2018-08-10 09:55:00,191.45,191.61,190.93,190.96,14022.0,163.5055,163.6421,163.0614,163.087,14022.0
2018-08-10 10:00:00,190.98,191.24,190.98,191.24,14745.0,163.1041,163.3261,163.1041,163.3261,14745.0
2018-08-10 10:05:00,191.06,191.28,191.06,191.28,3154.0,163.1724,163.3603,163.1724,163.3603,3154.0
2018-08-10 10:10:00,191.33,191.54,191.32,191.42,7977.0,163.403,163.5823,163.3945,163.4799,7977.0
2018-08-10 10:15:00,191.41,191.66,191.37,191.65,3885.0,163.4713,163.6848,163.4372,163.6763,3885.0
2018-08-10 10:20:00,191.6,191.71,191.58,191.6,3506.0,163.6336,163.7275,163.6165,163.6336,3506.0
2018-08-10 10:25:00,191.53,191.62,191.3,191.37,8385.0,163.5738,163.6507,163.3774,163.4372,8385.0
2018-08-10 10:30:00,191.34,192.02,191.34,192.02,7476.0,163.4115,163.9923,163.4115,163.9923,7476.0
2018-08-10 10:35:00,192.09,192.12,191.78,191.78,10221.0,164.0521,164.0777,163.7873,163.7873,10221.0
2018-08-10 10:40:00,191.83,192.26,191.75,192.11,7521.0,163.83,164.1973,163.7617,164.0691,7521.0
2018-08-10 10:45:00,192.05,192.44,191.97,192.41,3545.0,164.0179,164.351,163.9496,164.3254,3545.0
2018-08-10 10:50:00,192.41,192.51,192.32,192.48,5970.0,164.3254,164.4108,164.2485,164.3851,5970.0
2018-08-10 10:55:00,192.53,192.77,192.46,192.52,5100.0,164.4278,164.6328,164.3681,164.4193,5100.0
2018-08-10 11:00:00,192.59,192.73,192.46,192.65,3751.0,164.4791,164.5986,164.3681,164.5303,3751.0
2018-08-10 11:05:00,192.68,192.68,192.26,192.26,5241.0,164.5559,164.5559,164.1973,164.1973,5241.0
2018-08-10 11:10:00,192.21,192.36,192.1,192.17,10272.0,164.1546,164.2827,164.0606,164.1204,10272.0
2018-08-10 11:15:00,192.21,192.48,192.16,192.29,16147.0,164.1546,164.3851,164.1118,164.2229,16147.0
2018-08-10 11:20:00,192.28,192.55,192.18,192.55,3248.0,164.2143,164.4449,164.1289,164.4449,3248.0
2018-08-10 11:25:00,192.51,192.55,192.36,192.37,4921.0,164.4108,164.4449,164.2827,164.2912,4921.0
2018-08-10 11:30:00,192.44,192.6,192.37,192.59,1509.0,164.351,164.4876,164.2912,164.4791,1509.0
2018-08-10 11:35:00,192.65,192.66,192.47,192.53,4253.0,164.5303,164.5389,164.3766,164.4278,4253.0
2018-08-10 11:40:00,192.57,192.59,192.38,192.42,3002.0,164.462,164.4791,164.2997,164.3339,3002.0
2018-08-10 11:45:00,192.44,192.44,192.21,192.35,3358.0,164.351,164.351,164.1546,164.2741,3358.0
2018-08-10 11:50:00,192.28,192.33,192.13,192.15,3625.0,164.2143,164.257,164.0862,164.1033,3625.0
2018-08-10 11:55:00,192.25,192.32,192.03,192.06,5973.0,164.1887,164.2485,164.0008,164.0264,5973.0
2018-08-10 12:00:00,191.99,192.07,191.91,192.0,21594.0,163.9667,164.035,163.8983,163.9752,21594.0
2018-08-10 12:05:00,192.14,192.18,192.06,192.17,3119.0,164.0948,164.1289,164.0264,164.1204,3119.0
2018-08-10 12:10:00,192.19,192.19,191.97,192.15,3434.0,164.1375,164.1375,163.9496,164.1033,3434.0
2018-08-10 12:15:00,192.14,192.22,192.12,192.2,3526.0,164.0948,164.1631,164.0777,164.146,3526.0
2018-08-10 12:20:00,192.18,192.24,192.09,192.24,5422.0,164.1289,164.1802,164.0521,164.1802,5422.0
2018-08-10 12:25:00,192.18,192.24,192.16,192.23,3707.0,164.1289,164.1802,164.1118,164.1716,3707.0
2018-08-10 12:30:00,192.24,192.34,192.2,192.29,4144.0,164.1802,164.2656,164.146,164.2229,4144.0
2018-08-10 12:35:00,192.27,192.33,192.07,192.11,8323.0,164.2058,164.257,164.035,164.0691,8323.0
2018-08-10 12:40:00,192.07,192.17,192.02,192.06,3212.0,164.035,164.1204,163.9923,164.0264,3212.0
2018-08-10 12:45:00,192.02,192.1,191.96,191.99,3100.0,163.9923,164.0606,163.941,163.9667,3100.0
2018-08-10 12:50:00,192.04,192.08,191.95,192.0,7333.0,164.0094,164.0435,163.9325,163.9752,7333.0
2018-08-10 12:55:00,192.06,192.16,192.01,192.16,4019.0,164.0264,164.1118,163.9837,164.1118,4019.0
2018-08-10 13:00:00,192.08,192.12,191.91,191.95,2700.0,164.0435,164.0777,163.8983,163.9325,2700.0
2018-08-10 13:05:00,192.01,192.04,191.9,192.03,4191.0,163.9837,164.0094,163.8898,164.0008,4191.0
2018-08-10 13:10:00,192.06,192.21,192.04,192.21,3301.0,164.0264,164.1546,164.0094,164.1546,3301.0
2018-08-10 13:15:00,192.2,192.36,192.15,192.16,13865.0,164.146,164.2827,164.1033,164.1118,13865.0
2018-08-10 13:20:00,192.1,192.1,191.98,192.0,4438.0,164.0606,164.0606,163.9581,163.9752,4438.0
2018-08-10 13:25:00,192.06,192.11,191.95,191.96,2126.0,164.0264,164.0691,163.9325,163.941,2126.0
2018-08-10 13:30:00,192.04,192.04,191.84,191.87,5316.0,164.0094,164.0094,163.8386,163.8642,5316.0
2018-08-10 13:35:00,191.82,191.94,191.7,191.73,5401.0,163.8215,163.924,163.719,163.7446,5401.0
2018-08-10 13:40:00,191.74,191.82,191.63,191.63,4100.0,163.7532,163.8215,163.6592,163.6592,4100.0
2018-08-10 13:45:00,191.71,191.71,191.49,191.66,23643.0,163.7275,163.7275,163.5396,163.6848,23643.0
2018-08-10 13:50:00,191.72,191.82,191.67,191.77,3700.0,163.7361,163.8215,163.6934,163.7788,3700.0
2018-08-10 13:55:00,191.69,191.83,191.58,191.69,5950.0,163.7105,163.83,163.6165,163.7105,5950.0
2018-08-10 14:00:00,191.69,191.78,191.66,191.73,5613.0,163.7105,163.7873,163.6848,163.7446,5613.0
2018-08-10 14:05:00,191.75,191.93,191.69,191.83,6659.0,163.7617,163.9154,163.7105,163.83,6659.0
2018-08-10 14:10:00,191.9,192.08,191.83,192.05,10131.0,163.8898,164.0435,163.83,164.0179,10131.0
2018-08-10 14:15:00,192.03,192.09,191.89,191.94,5639.0,164.0008,164.0521,163.8813,163.924,5639.0
2018-08-10 14:20:00,192.01,192.01,191.7,191.7,6327.0,163.9837,163.9837,163.719,163.719,6327.0
2018-08-10 14:25:00,191.75,191.88,191.51,191.51,7414.0,163.7617,163.8727,163.5567,163.5567,7414.0
2018-08-10 14:30:00,191.58,191.82,191.45,191.76,9055.0,163.6165,163.8215,163.5055,163.7702,9055.0
2018-08-10 14:35:00,191.67,191.9,191.67,191.89,8700.0,163.6934,163.8898,163.6934,163.8813,8700.0
2018-08-10 14:40:00,191.82,191.9,191.77,191.88,5000.0,163.8215,163.8898,163.7788,163.8727,5000.0
2018-08-10 14:45:00,191.9,191.94,191.75,191.88,5829.0,163.8898,163.924,163.7617,163.8727,5829.0
2018-08-10 14:50:00,191.94,192.03,191.85,192.03,7312.0,163.924,164.0008,163.8471,164.0008,7312.0
2018-08-10 14:55:00,191.98,192.03,191.86,191.86,8025.0,163.9581,164.0008,163.8556,163.8556,8025.0
2018-08-10 15:00:00,191.89,191.89,191.58,191.62,7947.0,163.8813,163.8813,163.6165,163.6507,7947.0
2018-08-10 15:05:00,191.61,191.77,191.48,191.68,12581.0,163.6421,163.7788,163.5311,163.7019,12581.0
2018-08-10 15:10:00,191.66,191.8,191.58,191.75,12170.0,163.6848,163.8044,163.6165,163.7617,12170.0
2018-08-10 15:15:00,191.74,191.98,191.69,191.9,9575.0,163.7532,163.9581,163.7105,163.8898,9575.0
2018-08-10 15:20:00,191.92,192.3,191.9,192.16,18485.0,163.9069,164.2314,163.8898,164.1118,18485.0
2018-08-10 15:25:00,192.21,192.42,191.98,192.12,8696.0,164.1546,164.3339,163.9581,164.0777,8696.0
2018-08-10 15:30:00,192.21,192.21,191.92,191.93,19243.0,164.1546,164.1546,163.9069,163.9154,19243.0
2018-08-10 15:35:00,191.94,191.95,191.73,191.93,17282.0,163.924,163.9325,163.7446,163.9154,17282.0
2018-08-10 15:40:00,191.91,191.94,191.57,191.64,17710.0,163.8983,163.924,163.608,163.6677,17710.0
2018-08-10 15:45:00,191.67,191.78,191.58,191.64,17653.0,163.6934,163.7873,163.6165,163.6677,17653.0
2018-08-10 15:50:00,191.62,191.8,191.58,191.72,21728.0,163.6507,163.8044,163.6165,163.7361,21728.0
2018-08-10 15:55:00,191.72,191.99,191.72,191.8,50471.0,163.7361,163.9667,163.7361,163.8044,50471.0
2018-08-13 09:30:00,191.93,192.22,191.63,192.22,14781.0,163.9154,164.1631,163.6592,164.1631,14781.0
2018-08-13 09:35:00,192.39,192.39,191.84,191.95,2313.0,164.3083,164.3083,163.8386,163.9325,2313.0
2018-08-13 09:40:00,191.95,192.46,191.95,192.46,6237.0,163.9325,164.3681,163.9325,164.3681,6237.0
2018-08-13 09:45:00,192.48,192.78,192.36,192.61,15066.0,164.3851,164.6414,164.2827,164.4962,15066.0
2018-08-13 09:50:00,192.64,192.76,192.45,192.45,26243.0,164.5218,164.6243,164.3595,164.3595,26243.0
2018-08-13 09:55:00,192.5,192.58,192.37,192.4,2350.0,164.4022,164.4705,164.2912,164.3168,2350.0
2018-08-13 10:00:00,192.28,192.37,192.13,192.26,8622.0,164.2143,164.2912,164.0862,164.1973,8622.0
2018-08-13 10:05:00,192.4,192.4,192.18,192.33,887.0,164.3168,164.3168,164.1289,164.257,887.0
2018-08-13 10:10:00,192.4,192.4,192.17,192.17,670.0,164.3168,164.3168,164.1204,164.1204,670.0
2018-08-13 10:15:00,192.31,192.31,192.12,192.18,4140.0,164.24,164.24,164.0777,164.1289,4140.0
2018-08-13 10:20:00,192.25,192.31,192.1,192.25,5285.0,164.1887,164.24,164.0606,164.1887,5285.0
2018-08-13 10:25:00,192.23,192.34,192.2,192.26,9018.0,164.1716,164.2656,164.146,164.1973,9018.0
2018-08-13 10:30:00,192.31,192.31,192.16,192.19,3698.0,164.24,164.24,164.1118,164.1375,3698.0
2018-08-13 10:35:00,192.15,192.44,192.1,192.4,4989.0,164.1033,164.351,164.0606,164.3168,4989.0
2018-08-13 10:40:00,192.33,192.34,192.09,192.17,21140.0,164.257,164.2656,164.0521,164.1204,21140.0
2018-08-13 10:45:00,192.1,192.26,192.1,192.26,4600.0,164.0606,164.1973,164.0606,164.1973,4600.0
2018-08-13 10:50:00,192.31,192.31,191.75,191.75,4372.0,164.24,164.24,163.7617,163.7617,4372.0
2018-08-13 10:55:00,191.76,191.78,191.59,191.77,1496.0,163.7702,163.7873,163.625,163.7788,1496.0
2018-08-13 11:00:00,191.83,191.97,191.83,191.87,1900.0,163.83,163.9496,163.83,163.8642,1900.0
2018-08-13 11:05:00,191.83,191.83,191.43,191.6,5403.0,163.83,163.83,163.4884,163.6336,5403.0
2018-08-13 11:10:00,191.54,191.59,191.38,191.44,1200.0,163.5823,163.625,163.4457,163.4969,1200.0
2018-08-13 11:15:00,191.42,191.42,191.16,191.16,1000.0,163.4799,163.4799,163.2578,163.2578,1000.0
2018-08-13 11:20:00,191.16,191.17,190.89,190.99,5130.0,163.2578,163.2664,163.0272,163.1126,5130.0
2018-08-13 11:25:00,190.88,191.32,190.88,191.3,4250.0,163.0187,163.3945,163.0187,163.3774,4250.0
2018-08-13 11:30:00,191.21,191.24,190.94,191.02,10656.0,163.3005,163.3261,163.0699,163.1382,10656.0
2018-08-13 11:35:00,190.96,191.21,190.96,191.15,3178.0,163.087,163.3005,163.087,163.2493,3178.0
2018-08-13 11:40:00,191.2,191.37,191.17,191.37,1825.0,163.292,163.4372,163.2664,163.4372,1825.0
2018-08-13 11:45:00,191.34,191.36,191.13,191.24,6902.0,163.4115,163.4286,163.2322,163.3261,6902.0
2018-08-13 11:50:00,191.27,191.45,191.09,191.1,10185.0,163.3518,163.5055,163.198,163.2066,10185.0
2018-08-13 11:55:00,191.08,191.38,191.05,191.22,11318.0,163.1895,163.4457,163.1639,163.3091,11318.0
2018-08-13 12:00:00,191.14,191.19,191.04,191.19,3673.0,163.2407,163.2834,163.1553,163.2834,3673.0
2018-08-13 12:05:00,191.15,191.19,191.08,191.19,4085.0,163.2493,163.2834,163.1895,163.2834,4085.0
2018-08-13 12:10:00,191.17,191.17,190.98,191.01,2376.0,163.2664,163.2664,163.1041,163.1297,2376.0
2018-08-13 12:15:00,191.01,191.08,190.88,190.88,2879.0,163.1297,163.1895,163.0187,163.0187,2879.0
2018-08-13 12:20:00,190.84,191.04,190.82,190.82,6713.0,162.9845,163.1553,162.9674,162.9674,6713.0
2018-08-13 12:25:00,190.87,190.87,190.5,190.62,10362.0,163.0101,163.0101,162.6941,162.7966,10362.0
2018-08-13 12:30:00,190.6,190.69,190.48,190.49,4496.0,162.7795,162.8564,162.6771,162.6856,4496.0
2018-08-13 12:35:00,190.48,190.7,190.48,190.66,2996.0,162.6771,162.865,162.6771,162.8308,2996.0
2018-08-13 12:40:00,190.67,190.8,190.6,190.8,2606.0,162.8393,162.9504,162.7795,162.9504,2606.0
2018-08-13 12:45:00,190.81,190.85,190.6,190.6,4623.0,162.9589,162.9931,162.7795,162.7795,4623.0
2018-08-13 12:50:00,190.63,190.76,190.57,190.62,5416.0,162.8052,162.9162,162.7539,162.7966,5416.0
2018-08-13 12:55:00,190.61,190.77,190.61,190.75,2637.0,162.7881,162.9247,162.7881,162.9077,2637.0
2018-08-13 13:00:00,190.72,190.72,190.55,190.65,3045.0,162.882,162.882,162.7368,162.8223,3045.0
2018-08-13 13:05:00,190.59,190.73,190.59,190.73,2196.0,162.771,162.8906,162.771,162.8906,2196.0
2018-08-13 13:10:00,190.76,190.85,190.76,190.85,1759.0,162.9162,162.9931,162.9162,162.9931,1759.0
2018-08-13 13:15:00,190.87,191.25,190.87,191.21,5162.0,163.0101,163.3347,163.0101,163.3005,5162.0
2018-08-13 13:20:00,191.34,191.46,191.3,191.45,900.0,163.4115,163.514,163.3774,163.5055,900.0
2018-08-13 13:25:00,191.39,191.52,191.34,191.37,3950.0,163.4542,163.5653,163.4115,163.4372,3950.0
2018-08-13 13:30:00,191.47,191.7,191.47,191.58,3270.0,163.5226,163.719,163.5226,163.6165,3270.0
2018-08-13 13:35:00,191.55,191.55,191.42,191.49,1650.0,163.5909,163.5909,163.4799,163.5396,1650.0
2018-08-13 13:40:00,191.45,191.58,191.45,191.54,1400.0,163.5055,163.6165,163.5055,163.5823,1400.0
2018-08-13 13:45:00,191.6,191.61,191.5,191.56,1565.0,163.6336,163.6421,163.5482,163.5994,1565.0
2018-08-13 13:50:00,191.53,191.71,191.53,191.7,1609.0,163.5738,163.7275,163.5738,163.719,1609.0
2018-08-13 13:55:00,191.77,191.87,191.7,191.81,1565.0,163.7788,163.8642,163.719,163.8129,1565.0
2018-08-13 14:00:00,191.81,192.09,191.74,192.09,5936.0,163.8129,164.0521,163.7532,164.0521,5936.0
2018-08-13 14:05:00,192.15,192.16,192.04,192.05,2164.0,164.1033,164.1118,164.0094,164.0179,2164.0
2018-08-13 14:10:00,192.04,192.16,192.03,192.13,6252.0,164.0094,164.1118,164.0008,164.0862,6252.0
2018-08-13 14:15:00,192.09,192.1,191.86,191.88,6557.0,164.0521,164.0606,163.8556,163.8727,6557.0
2018-08-13 14:20:00,191.9,191.98,191.83,191.85,5291.0,163.8898,163.9581,163.83,163.8471,5291.0
2018-08-13 14:25:00,191.9,192.19,191.9,192.19,1843.0,163.8898,164.1375,163.8898,164.1375,1843.0
2018-08-13 14:30:00,192.19,192.33,192.13,192.33,4816.0,164.1375,164.257,164.0862,164.257,4816.0
2018-08-13 14:35:00,192.32,192.45,192.31,192.45,11892.0,164.2485,164.3595,164.24,164.3595,11892.0
2018-08-13 14:40:00,192.44,192.52,192.41,192.45,11910.0,164.351,164.4193,164.3254,164.3595,11910.0
2018-08-13 14:45:00,192.45,192.45,192.26,192.26,2109.0,164.3595,164.3595,164.1973,164.1973,2109.0
2018-08-13 14:50:00,192.23,192.37,192.19,192.32,6016.0,164.1716,164.2912,164.1375,164.2485,6016.0
2018-08-13 14:55:00,192.31,192.43,192.25,192.43,6823.0,164.24,164.3424,164.1887,164.3424,6823.0
2018-08-13 15:00:00,192.37,192.44,192.22,192.26,11793.0,164.2912,164.351,164.1631,164.1973,11793.0
2018-08-13 15:05:00,192.24,192.3,192.22,192.23,5483.0,164.1802,164.2314,164.1631,164.1716,5483.0
2018-08-13 15:10:00,192.21,192.4,192.21,192.4,4454.0,164.1546,164.3168,164.1546,164.3168,4454.0
2018-08-13 15:15:00,192.39,192.51,192.34,192.37,5168.0,164.3083,164.4108,164.2656,164.2912,5168.0
2018-08-13 15:20:00,192.36,192.37,192.28,192.34,4280.0,164.2827,164.2912,164.2143,164.2656,4280.0
2018-08-13 15:25:00,192.35,192.47,192.25,192.26,8893.0,164.2741,164.3766,164.1887,164.1973,8893.0
2018-08-13 15:30:00,192.31,192.31,191.87,191.87,4366.0,164.24,164.24,163.8642,163.8642,4366.0
2018-08-13 15:35:00,191.88,192.08,191.88,192.08,3651.0,163.8727,164.0435,163.8727,164.0435,3651.0
2018-08-13 15:40:00,192.07,192.18,191.96,192.12,5689.0,164.035,164.1289,163.941,164.0777,5689.0
2018-08-13 15:45:00,192.15,192.15,191.82,191.87,7711.0,164.1033,164.1033,163.8215,163.8642,7711.0
2018-08-13 15:50:00,191.83,191.9,191.77,191.88,11916.0,163.83,163.8898,163.7788,163.8727,11916.0
2018-08-13 15:55:00,191.86,191.93,191.8,191.84,37462.0,163.8556,163.9154,163.8044,163.8386,37462.0
2018-08-14 09:30:00,192.0,192.25,191.75,192.08,22863.0,163.9752,164.1887,163.7617,164.0435,22863.0
2018-08-14 09:35:00,192.03,192.17,191.77,191.96,5012.0,164.0008,164.1204,163.7788,163.941,5012.0
2018-08-14 09:40:00,192.02,192.22,191.89,191.98,15224.0,163.9923,164.1631,163.8813,163.9581,15224.0
2018-08-14 09:45:00,192.03,192.33,191.97,192.1,8410.0,164.0008,164.257,163.9496,164.0606,8410.0
2018-08-14 09:50:00,191.95,192.5,191.9,192.5,25783.0,163.9325,164.4022,163.8898,164.4022,25783.0
2018-08-14 09:55:00,192.5,192.94,192.47,192.51,7702.0,164.4022,164.778,164.3766,164.4108,7702.0
2018-08-14 10:00:00,192.58,192.94,192.45,192.46,7214.0,164.4705,164.778,164.3595,164.3681,7214.0
2018-08-14 10:05:00,192.42,192.9,192.37,192.64,18694.0,164.3339,164.7438,164.2912,164.5218,18694.0
2018-08-14 10:10:00,192.6,192.89,192.59,192.79,16996.0,164.4876,164.7353,164.4791,164.6499,16996.0
2018-08-14 10:15:00,192.87,193.14,192.87,193.14,5591.0,164.7182,164.9488,164.7182,164.9488,5591.0
2018-08-14 10:20:00,193.16,193.27,193.12,193.18,4399.0,164.9659,165.0598,164.9317,164.983,4399.0
2018-08-14 10:25:00,193.27,193.68,193.27,193.55,4565.0,165.0598,165.41,165.0598,165.299,4565.0
2018-08-14 10:30:00,193.55,193.6,193.2,193.47,6864.0,165.299,165.3417,165.0,165.2306,6864.0
2018-08-14 10:35:00,193.4,193.4,193.24,193.34,4850.0,165.1709,165.1709,165.0342,165.1196,4850.0
2018-08-14 10:40:00,193.23,193.43,193.19,193.42,4350.0,165.0257,165.1965,164.9915,165.1879,4350.0
2018-08-14 10:45:00,193.46,193.76,193.44,193.74,5800.0,165.2221,165.4783,165.205,165.4612,5800.0
2018-08-14 10:50:00,193.74,193.9,193.69,193.83,7110.0,165.4612,165.5979,165.4185,165.5381,7110.0
2018-08-14 10:55:00,193.86,193.96,193.75,193.79,5617.0,165.5637,165.6491,165.4698,165.5039,5617.0
2018-08-14 11:00:00,193.79,193.96,193.71,193.96,4345.0,165.5039,165.6491,165.4356,165.6491,4345.0
2018-08-14 11:05:00,193.93,193.95,193.81,193.88,2895.0,165.6235,165.6406,165.521,165.5808,2895.0
2018-08-14 11:10:00,193.81,193.97,193.76,193.95,7276.0,165.521,165.6577,165.4783,165.6406,7276.0
2018-08-14 11:15:00,193.94,193.96,193.48,193.48,6240.0,165.632,165.6491,165.2392,165.2392,6240.0
2018-08-14 11:20:00,193.51,193.77,193.51,193.75,5285.0,165.2648,165.4868,165.2648,165.4698,5285.0
2018-08-14 11:25:00,193.73,193.95,193.73,193.83,6240.0,165.4527,165.6406,165.4527,165.5381,6240.0
2018-08-14 11:30:00,193.9,194.04,193.7,193.78,8381.0,165.5979,165.7174,165.4271,165.4954,8381.0
2018-08-14 11:35:00,193.82,193.88,193.73,193.83,1800.0,165.5296,165.5808,165.4527,165.5381,1800.0
2018-08-14 11:40:00,193.82,193.88,193.76,193.76,4554.0,165.5296,165.5808,165.4783,165.4783,4554.0
2018-08-14 11:45:00,193.74,194.02,193.66,194.02,5500.0,165.4612,165.7004,165.3929,165.7004,5500.0
2018-08-14 11:50:00,194.07,194.17,193.99,194.0,6811.0,165.7431,165.8285,165.6747,165.6833,6811.0
2018-08-14 11:55:00,194.04,194.04,193.79,193.8,1500.0,165.7174,165.7174,165.5039,165.5125,1500.0
2018-08-14 12:00:00,193.83,194.04,193.83,193.99,3800.0,165.5381,165.7174,165.5381,165.6747,3800.0
2018-08-14 12:05:00,194.03,194.03,193.8,193.81,3421.0,165.7089,165.7089,165.5125,165.521,3421.0
2018-08-14 12:10:00,193.84,193.84,193.73,193.77,2645.0,165.5466,165.5466,165.4527,165.4868,2645.0
2018-08-14 12:15:00,193.8,193.97,193.8,193.84,3100.0,165.5125,165.6577,165.5125,165.5466,3100.0
2018-08-14 12:20:00,193.84,193.87,193.6,193.75,5041.0,165.5466,165.5723,165.3417,165.4698,5041.0
2018-08-14 12:25:00,193.74,193.77,193.71,193.75,1876.0,165.4612,165.4868,165.4356,165.4698,1876.0
2018-08-14 12:30:00,193.74,193.9,193.66,193.66,4953.0,165.4612,165.5979,165.3929,165.3929,4953.0
2018-08-14 12:35:00,193.66,193.84,193.66,193.83,2500.0,165.3929,165.5466,165.3929,165.5381,2500.0
2018-08-14 12:40:00,193.84,193.84,193.73,193.73,3127.0,165.5466,165.5466,165.4527,165.4527,3127.0
2018-08-14 12:45:00,193.74,193.76,193.56,193.57,1510.0,165.4612,165.4783,165.3075,165.316,1510.0
2018-08-14 12:50:00,193.59,193.68,193.5,193.5,5040.0,165.3331,165.41,165.2563,165.2563,5040.0
2018-08-14 12:55:00,193.54,193.6,193.29,193.4,6891.0,165.2904,165.3417,165.0769,165.1709,6891.0
2018-08-14 13:00:00,193.41,193.55,193.41,193.41,6278.0,165.1794,165.299,165.1794,165.1794,6278.0
2018-08-14 13:05:00,193.45,193.45,193.0,193.08,5648.0,165.2136,165.2136,164.8292,164.8976,5648.0
2018-08-14 13:10:00,193.11,193.19,193.06,193.14,2337.0,164.9232,164.9915,164.8805,164.9488,2337.0
2018-08-14 13:15:00,193.18,193.39,193.18,193.35,5189.0,164.983,165.1623,164.983,165.1282,5189.0
2018-08-14 13:20:00,193.35,193.35,193.23,193.24,2339.0,165.1282,165.1282,165.0257,165.0342,2339.0
2018-08-14 13:25:00,193.25,193.28,193.09,193.22,3157.0,165.0427,165.0684,164.9061,165.0171,3157.0
2018-08-14 13:30:00,193.26,193.26,193.12,193.22,2400.0,165.0513,165.0513,164.9317,165.0171,2400.0
2018-08-14 13:35:00,193.17,193.19,193.06,193.16,4767.0,164.9744,164.9915,164.8805,164.9659,4767.0
2018-08-14 13:40:00,193.17,193.28,193.15,193.28,3908.0,164.9744,165.0684,164.9573,165.0684,3908.0
2018-08-14 13:45:00,193.3,193.4,193.3,193.4,2387.0,165.0855,165.1709,165.0855,165.1709,2387.0
2018-08-14 13:50:00,193.4,193.56,193.39,193.56,8092.0,165.1709,165.3075,165.1623,165.3075,8092.0
2018-08-14 13:55:00,193.62,193.9,193.56,193.9,8796.0,165.3587,165.5979,165.3075,165.5979,8796.0
2018-08-14 14:00:00,193.94,193.96,193.8,193.89,5133.0,165.632,165.6491,165.5125,165.5893,5133.0
2018-08-14 14:05:00,193.93,193.93,193.76,193.87,3070.0,165.6235,165.6235,165.4783,165.5723,3070.0
2018-08-14 14:10:00,193.9,194.02,193.87,193.96,6318.0,165.5979,165.7004,165.5723,165.6491,6318.0
2018-08-14 14:15:00,193.99,194.01,193.88,193.93,4373.0,165.6747,165.6918,165.5808,165.6235,4373.0
2018-08-14 14:20:00,193.95,193.97,193.77,193.8,8311.0,165.6406,165.6577,165.4868,165.5125,8311.0
2018-08-14 14:25:00,193.8,193.85,193.69,193.83,3076.0,165.5125,165.5552,165.4185,165.5381,3076.0
2018-08-14 14:30:00,193.82,193.88,193.82,193.88,1700.0,165.5296,165.5808,165.5296,165.5808,1700.0
2018-08-14 14:35:00,193.93,194.01,193.91,193.97,3622.0,165.6235,165.6918,165.6064,165.6577,3622.0
2018-08-14 14:40:00,193.99,194.03,193.92,193.99,4867.0,165.6747,165.7089,165.615,165.6747,4867.0
2018-08-14 14:45:00,193.98,193.98,193.71,193.71,3918.0,165.6662,165.6662,165.4356,165.4356,3918.0
2018-08-14 14:50:00,193.64,193.83,193.64,193.78,3472.0,165.3758,165.5381,165.3758,165.4954,3472.0
2018-08-14 14:55:00,193.75,193.76,193.63,193.68,2357.0,165.4698,165.4783,165.3673,165.41,2357.0
2018-08-14 15:00:00,193.68,193.75,193.68,193.71,3131.0,165.41,165.4698,165.41,165.4356,3131.0
2018-08-14 15:05:00,193.71,193.74,193.69,193.71,1800.0,165.4356,165.4612,165.4185,165.4356,1800.0
2018-08-14 15:10:00,193.74,193.8,193.66,193.71,3938.0,165.4612,165.5125,165.3929,165.4356,3938.0
2018-08-14 15:15:00,193.67,193.68,193.61,193.67,2382.0,165.4014,165.41,165.3502,165.4014,2382.0
2018-08-14 15:20:00,193.62,193.76,193.53,193.76,4516.0,165.3587,165.4783,165.2819,165.4783,4516.0
2018-08-14 15:25:00,193.74,193.76,193.61,193.64,4598.0,165.4612,165.4783,165.3502,165.3758,4598.0
2018-08-14 15:30:00,193.63,193.64,193.52,193.64,7297.0,165.3673,165.3758,165.2733,165.3758,7297.0
2018-08-14 15:35:00,193.68,193.73,193.5,193.61,6772.0,165.41,165.4527,165.2563,165.3502,6772.0
2018-08-14 15:40:00,193.62,193.65,193.37,193.38,10053.0,165.3587,165.3844,165.1452,165.1538,10053.0
2018-08-14 15:45:00,193.43,193.46,193.31,193.31,12938.0,165.1965,165.2221,165.094,165.094,12938.0
2018-08-14 15:50:00,193.32,193.5,193.27,193.46,18842.0,165.1025,165.2563,165.0598,165.2221,18842.0
2018-08-14 15:55:00,193.46,193.7,193.44,193.62,56683.0,165.2221,165.4271,165.205,165.3587,56683.0
2018-08-15 09:30:00,192.83,193.47,192.66,192.91,20139.0,164.6841,165.2306,164.5389,164.7524,20139.0
2018-08-15 09:35:00,192.82,192.92,192.36,192.64,9675.0,164.6755,164.7609,164.2827,164.5218,9675.0
2018-08-15 09:40:00,192.5,192.52,192.0,192.23,4322.0,164.4022,164.4193,163.9752,164.1716,4322.0
2018-08-15 09:45:00,192.2,192.5,191.63,191.88,4154.0,164.146,164.4022,163.6592,163.8727,4154.0
2018-08-15 09:50:00,191.83,191.87,191.27,191.48,32419.0,163.83,163.8642,163.3518,163.5311,32419.0
2018-08-15 09:55:00,191.53,191.72,191.3,191.68,13481.0,163.5738,163.7361,163.3774,163.7019,13481.0
2018-08-15 10:00:00,191.5,191.63,191.08,191.17,5871.0,163.5482,163.6592,163.1895,163.2664,5871.0
2018-08-15 10:05:00,191.04,191.21,190.98,191.05,2762.0,163.1553,163.3005,163.1041,163.1639,2762.0
2018-08-15 10:10:00,190.91,191.25,190.77,191.17,4907.0,163.0443,163.3347,162.9247,163.2664,4907.0
2018-08-15 10:15:00,191.11,191.23,190.87,191.18,6418.0,163.2151,163.3176,163.0101,163.2749,6418.0
2018-08-15 10:20:00,191.49,191.59,191.3,191.34,2050.0,163.5396,163.625,163.3774,163.4115,2050.0
2018-08-15 10:25:00,191.37,191.45,191.17,191.26,2514.0,163.4372,163.5055,163.2664,163.3432,2514.0
2018-08-15 10:30:00,191.2,191.4,191.14,191.14,3206.0,163.292,163.4628,163.2407,163.2407,3206.0
2018-08-15 10:35:00,191.16,191.48,191.14,191.42,8458.0,163.2578,163.5311,163.2407,163.4799,8458.0
2018-08-15 10:40:00,191.41,191.58,191.39,191.39,8691.0,163.4713,163.6165,163.4542,163.4542,8691.0
2018-08-15 10:45:00,191.45,191.5,191.15,191.23,10395.0,163.5055,163.5482,163.2493,163.3176,10395.0
2018-08-15 10:50:00,191.19,191.3,191.03,191.03,7717.0,163.2834,163.3774,163.1468,163.1468,7717.0
2018-08-15 10:55:00,191.03,191.25,190.96,191.14,4300.0,163.1468,163.3347,163.087,163.2407,4300.0
2018-08-15 11:00:00,191.12,191.19,190.92,191.0,4620.0,163.2236,163.2834,163.0528,163.1212,4620.0
2018-08-15 11:05:00,191.04,191.39,190.78,191.31,8709.0,163.1553,163.4542,162.9333,163.3859,8709.0
2018-08-15 11:10:00,191.37,191.66,191.33,191.6,5921.0,163.4372,163.6848,163.403,163.6336,5921.0
2018-08-15 11:15:00,191.53,191.73,191.51,191.67,16083.0,163.5738,163.7446,163.5567,163.6934,16083.0
2018-08-15 11:20:00,191.68,191.88,191.65,191.72,3765.0,163.7019,163.8727,163.6763,163.7361,3765.0
2018-08-15 11:25:00,191.92,192.12,191.92,192.0,5131.0,163.9069,164.0777,163.9069,163.9752,5131.0
2018-08-15 11:30:00,192.0,192.26,191.93,192.26,4347.0,163.9752,164.1973,163.9154,164.1973,4347.0
2018-08-15 11:35:00,192.33,192.46,192.25,192.29,11785.0,164.257,164.3681,164.1887,164.2229,11785.0
2018-08-15 11:40:00,192.27,192.33,191.9,192.19,31811.0,164.2058,164.257,163.8898,164.1375,31811.0
2018-08-15 11:45:00,192.28,192.49,192.23,192.49,6300.0,164.2143,164.3937,164.1716,164.3937,6300.0
2018-08-15 11:50:00,192.47,192.47,192.19,192.28,2699.0,164.3766,164.3766,164.1375,164.2143,2699.0
2018-08-15 11:55:00,192.31,192.4,192.03,192.12,3555.0,164.24,164.3168,164.0008,164.0777,3555.0
2018-08-15 12:00:00,192.12,192.21,192.03,192.04,3286.0,164.0777,164.1546,164.0008,164.0094,3286.0
2018-08-15 12:05:00,191.97,191.98,191.83,191.96,5042.0,163.9496,163.9581,163.83,163.941,5042.0
2018-08-15 12:10:00,191.89,191.97,191.83,191.9,13080.0,163.8813,163.9496,163.83,163.8898,13080.0
2018-08-15 12:15:00,191.92,192.04,191.74,191.89,10783.0,163.9069,164.0094,163.7532,163.8813,10783.0
2018-08-15 12:20:00,191.89,191.89,191.71,191.81,4146.0,163.8813,163.8813,163.7275,163.8129,4146.0
2018-08-15 12:25:00,191.82,191.9,191.78,191.9,6064.0,163.8215,163.8898,163.7873,163.8898,6064.0
2018-08-15 12:30:00,191.9,191.97,191.84,191.9,7941.0,163.8898,163.9496,163.8386,163.8898,7941.0
2018-08-15 12:35:00,192.06,192.19,192.05,192.18,1378.0,164.0264,164.1375,164.0179,164.1289,1378.0
2018-08-15 12:40:00,192.24,192.26,192.16,192.25,2320.0,164.1802,164.1973,164.1118,164.1887,2320.0
2018-08-15 12:45:00,192.19,192.19,192.09,192.13,1863.0,164.1375,164.1375,164.0521,164.0862,1863.0
2018-08-15 12:50:00,192.1,192.43,192.09,192.31,4557.0,164.0606,164.3424,164.0521,164.24,4557.0
2018-08-15 12:55:00,192.31,192.43,192.3,192.36,1348.0,164.24,164.3424,164.2314,164.2827,1348.0
2018-08-15 13:00:00,192.33,192.59,192.23,192.55,4289.0,164.257,164.4791,164.1716,164.4449,4289.0
2018-08-15 13:05:00,192.62,192.82,192.61,192.67,3592.0,164.5047,164.6755,164.4962,164.5474,3592.0
2018-08-15 13:10:00,192.65,192.68,192.5,192.58,1730.0,164.5303,164.5559,164.4022,164.4705,1730.0
2018-08-15 13:15:00,192.58,192.58,192.27,192.36,8519.0,164.4705,164.4705,164.2058,164.2827,8519.0
2018-08-15 13:20:00,192.28,192.35,192.15,192.16,12033.0,164.2143,164.2741,164.1033,164.1118,12033.0
2018-08-15 13:25:00,192.21,192.25,192.09,192.09,5396.0,164.1546,164.1887,164.0521,164.0521,5396.0
2018-08-15 13:30:00,192.1,192.12,191.83,191.88,5300.0,164.0606,164.0777,163.83,163.8727,5300.0
2018-08-15 13:35:00,191.84,191.91,191.63,191.71,8475.0,163.8386,163.8983,163.6592,163.7275,8475.0
2018-08-15 13:40:00,191.78,191.89,191.73,191.83,5627.0,163.7873,163.8813,163.7446,163.83,5627.0
2018-08-15 13:45:00,191.76,191.79,191.57,191.62,3498.0,163.7702,163.7959,163.608,163.6507,3498.0
2018-08-15 13:50:00,191.64,191.76,191.54,191.66,8408.0,163.6677,163.7702,163.5823,163.6848,8408.0
2018-08-15 13:55:00,191.68,191.8,191.62,191.66,7742.0,163.7019,163.8044,163.6507,163.6848,7742.0
2018-08-15 14:00:00,191.63,191.67,191.37,191.54,30863.0,163.6592,163.6934,163.4372,163.5823,30863.0
2018-08-15 14:05:00,191.48,191.54,191.29,191.54,43144.0,163.5311,163.5823,163.3688,163.5823,43144.0
2018-08-15 14:10:00,191.56,191.71,191.41,191.41,12425.0,163.5994,163.7275,163.4713,163.4713,12425.0
2018-08-15 14:15:00,191.42,191.58,191.38,191.58,5037.0,163.4799,163.6165,163.4457,163.6165,5037.0
2018-08-15 14:20:00,191.56,191.77,191.54,191.7,8200.0,163.5994,163.7788,163.5823,163.719,8200.0
2018-08-15 14:25:00,191.67,191.71,191.37,191.38,4000.0,163.6934,163.7275,163.4372,163.4457,4000.0
2018-08-15 14:30:00,191.4,191.5,191.35,191.5,14778.0,163.4628,163.5482,163.4201,163.5482,14778.0
2018-08-15 14:35:00,191.45,191.5,191.39,191.42,3300.0,163.5055,163.5482,163.4542,163.4799,3300.0
2018-08-15 14:40:00,191.35,191.37,191.29,191.31,3718.0,163.4201,163.4372,163.3688,163.3859,3718.0
2018-08-15 14:45:00,191.26,191.26,191.07,191.21,5200.0,163.3432,163.3432,163.1809,163.3005,5200.0
2018-08-15 14:50:00,191.22,191.4,191.21,191.4,4327.0,163.3091,163.4628,163.3005,163.4628,4327.0
2018-08-15 14:55:00,191.44,191.67,191.4,191.67,4364.0,163.4969,163.6934,163.4628,163.6934,4364.0
2018-08-15 15:00:00,191.81,192.09,191.78,192.0,45705.0,163.8129,164.0521,163.7873,163.9752,45705.0
2018-08-15 15:05:00,192.0,192.33,191.99,192.23,13470.0,163.9752,164.257,163.9667,164.1716,13470.0
2018-08-15 15:10:00,192.28,192.28,192.06,192.1,1750.0,164.2143,164.2143,164.0264,164.0606,1750.0
2018-08-15 15:15:00,192.06,192.25,191.93,192.24,3900.0,164.0264,164.1887,163.9154,164.1802,3900.0
2018-08-15 15:20:00,192.16,192.27,192.16,192.21,2293.0,164.1118,164.2058,164.1118,164.1546,2293.0
2018-08-15 15:25:00,192.27,192.45,192.21,192.45,9799.0,164.2058,164.3595,164.1546,164.3595,9799.0
2018-08-15 15:30:00,192.45,192.85,192.35,192.84,8519.0,164.3595,164.7011,164.2741,164.6926,8519.0
2018-08-15 15:35:00,192.83,192.83,192.47,192.47,14189.0,164.6841,164.6841,164.3766,164.3766,14189.0
2018-08-15 15:40:00,192.47,192.55,192.42,192.5,7307.0,164.3766,164.4449,164.3339,164.4022,7307.0
2018-08-15 15:45:00,192.49,192.7,192.45,192.53,13582.0,164.3937,164.573,164.3595,164.4278,13582.0
2018-08-15 15:50:00,192.52,192.53,192.35,192.39,12814.0,164.4193,164.4278,164.2741,164.3083,12814.0
2018-08-15 15:55:00,192.41,192.56,192.2,192.33,41443.0,164.3254,164.4535,164.146,164.257,41443.0
2018-08-16 09:30:00,192.63,193.82,192.63,193.79,20192.0,164.5132,165.5296,164.5132,165.5039,20192.0
2018-08-16 09:35:00,193.75,194.06,193.59,193.8,10168.0,165.4698,165.7345,165.3331,165.5125,10168.0
2018-08-16 09:40:00,193.78,193.83,192.91,193.03,18417.0,165.4954,165.5381,164.7524,164.8549,18417.0
2018-08-16 09:45:00,193.0,193.1,192.58,192.69,11054.0,164.8292,164.9146,164.4705,164.5645,11054.0
2018-08-16 09:50:00,192.72,193.02,192.71,192.77,9550.0,164.5901,164.8463,164.5816,164.6328,9550.0
2018-08-16 09:55:00,192.74,193.01,192.47,192.53,15808.0,164.6072,164.8378,164.3766,164.4278,15808.0
2018-08-16 10:00:00,192.72,192.79,192.6,192.62,2457.0,164.5901,164.6499,164.4876,164.5047,2457.0
2018-08-16 10:05:00,192.71,193.08,192.71,193.01,6900.0,164.5816,164.8976,164.5816,164.8378,6900.0
2018-08-16 10:10:00,192.94,192.94,192.53,192.64,6877.0,164.778,164.778,164.4278,164.5218,6877.0
2018-08-16 10:15:00,192.64,192.68,192.39,192.53,8829.0,164.5218,164.5559,164.3083,164.4278,8829.0
2018-08-16 10:20:00,192.52,192.52,191.98,192.03,20709.0,164.4193,164.4193,163.9581,164.0008,20709.0
2018-08-16 10:25:00,192.05,192.41,192.01,192.26,10582.0,164.0179,164.3254,163.9837,164.1973,10582.0
2018-08-16 10:30:00,192.31,192.56,192.21,192.29,8200.0,164.24,164.4535,164.1546,164.2229,8200.0
2018-08-16 10:35:00,192.34,192.52,192.33,192.52,2317.0,164.2656,164.4193,164.257,164.4193,2317.0
2018-08-16 10:40:00,192.57,192.61,192.31,192.34,3961.0,164.462,164.4962,164.24,164.2656,3961.0
2018-08-16 10:45:00,192.4,192.54,192.33,192.33,11400.0,164.3168,164.4364,164.257,164.257,11400.0
2018-08-16 10:50:00,192.4,192.54,192.36,192.5,6579.0,164.3168,164.4364,164.2827,164.4022,6579.0
2018-08-16 10:55:00,192.51,192.73,192.36,192.73,3250.0,164.4108,164.5986,164.2827,164.5986,3250.0
2018-08-16 11:00:00,192.76,192.91,192.64,192.67,3846.0,164.6243,164.7524,164.5218,164.5474,3846.0
2018-08-16 11:05:00,192.66,192.81,192.65,192.66,2805.0,164.5389,164.667,164.5303,164.5389,2805.0
2018-08-16 11:10:00,192.63,192.79,192.6,192.76,2616.0,164.5132,164.6499,164.4876,164.6243,2616.0
2018-08-16 11:15:00,192.77,192.77,192.37,192.44,14194.0,164.6328,164.6328,164.2912,164.351,14194.0
2018-08-16 11:20:00,192.45,192.5,192.44,192.45,3300.0,164.3595,164.4022,164.351,164.3595,3300.0
2018-08-16 11:25:00,192.44,192.45,192.35,192.39,3014.0,164.351,164.3595,164.2741,164.3083,3014.0
2018-08-16 11:30:00,192.44,192.44,192.18,192.27,4197.0,164.351,164.351,164.1289,164.2058,4197.0
2018-08-16 11:35:00,192.29,192.51,192.29,192.51,5592.0,164.2229,164.4108,164.2229,164.4108,5592.0
2018-08-16 11:40:00,192.46,192.49,192.38,192.39,6141.0,164.3681,164.3937,164.2997,164.3083,6141.0
2018-08-16 11:45:00,192.39,192.5,192.28,192.29,6009.0,164.3083,164.4022,164.2143,164.2229,6009.0
2018-08-16 11:50:00,192.26,192.26,192.17,192.17,1805.0,164.1973,164.1973,164.1204,164.1204,1805.0
2018-08-16 11:55:00,192.14,192.3,192.1,192.3,4618.0,164.0948,164.2314,164.0606,164.2314,4618.0
2018-08-16 12:00:00,192.34,192.53,192.34,192.47,5224.0,164.2656,164.4278,164.2656,164.3766,5224.0
2018-08-16 12:05:00,192.44,192.58,192.44,192.45,16183.0,164.351,164.4705,164.351,164.3595,16183.0
2018-08-16 12:10:00,192.48,192.66,192.48,192.63,3149.0,164.3851,164.5389,164.3851,164.5132,3149.0
2018-08-16 12:15:00,192.63,192.8,192.63,192.8,2803.0,164.5132,164.6584,164.5132,164.6584,2803.0
2018-08-16 12:20:00,192.8,192.83,192.54,192.54,5752.0,164.6584,164.6841,164.4364,164.4364,5752.0
2018-08-16 12:25:00,192.56,192.56,192.47,192.55,2728.0,164.4535,164.4535,164.3766,164.4449,2728.0
2018-08-16 12:30:00,192.48,192.56,192.39,192.47,3284.0,164.3851,164.4535,164.3083,164.3766,3284.0
2018-08-16 12:35:00,192.44,192.44,192.34,192.4,2723.0,164.351,164.351,164.2656,164.3168,2723.0
2018-08-16 12:40:00,192.4,192.41,192.12,192.15,3893.0,164.3168,164.3254,164.0777,164.1033,3893.0
2018-08-16 12:45:00,192.15,192.21,192.04,192.19,3630.0,164.1033,164.1546,164.0094,164.1375,3630.0
2018-08-16 12:50:00,192.2,192.28,192.15,192.28,4275.0,164.146,164.2143,164.1033,164.2143,4275.0
2018-08-16 12:55:00,192.29,192.3,192.19,192.19,3200.0,164.2229,164.2314,164.1375,164.1375,3200.0
2018-08-16 13:00:00,192.18,192.29,192.16,192.28,4422.0,164.1289,164.2229,164.1118,164.2143,4422.0
2018-08-16 13:05:00,192.3,192.34,192.13,192.13,4331.0,164.2314,164.2656,164.0862,164.0862,4331.0
2018-08-16 13:10:00,192.16,192.3,192.12,192.28,3349.0,164.1118,164.2314,164.0777,164.2143,3349.0
2018-08-16 13:15:00,192.25,192.31,192.23,192.3,2476.0,164.1887,164.24,164.1716,164.2314,2476.0
2018-08-16 13:20:00,192.3,192.39,192.2,192.33,3552.0,164.2314,164.3083,164.146,164.257,3552.0
2018-08-16 13:25:00,192.4,192.56,192.4,192.48,4710.0,164.3168,164.4535,164.3168,164.3851,4710.0
2018-08-16 13:30:00,192.52,192.55,192.51,192.55,800.0,164.4193,164.4449,164.4108,164.4449,800.0
2018-08-16 13:35:00,192.66,192.75,192.64,192.75,3990.0,164.5389,164.6157,164.5218,164.6157,3990.0
2018-08-16 13:40:00,192.73,192.76,192.64,192.66,9542.0,164.5986,164.6243,164.5218,164.5389,9542.0
2018-08-16 13:45:00,192.65,192.65,192.44,192.49,3096.0,164.5303,164.5303,164.351,164.3937,3096.0
2018-08-16 13:50:00,192.43,192.54,192.42,192.54,2300.0,164.3424,164.4364,164.3339,164.4364,2300.0
2018-08-16 13:55:00,192.54,192.71,192.54,192.71,2239.0,164.4364,164.5816,164.4364,164.5816,2239.0
2018-08-16 14:00:00,192.7,192.71,192.52,192.68,4984.0,164.573,164.5816,164.4193,164.5559,4984.0
2018-08-16 14:05:00,192.71,192.75,192.54,192.62,6831.0,164.5816,164.6157,164.4364,164.5047,6831.0
2018-08-16 14:10:00,192.63,192.75,192.56,192.57,6086.0,164.5132,164.6157,164.4535,164.462,6086.0
2018-08-16 14:15:00,192.59,192.68,192.54,192.66,5736.0,164.4791,164.5559,164.4364,164.5389,5736.0
2018-08-16 14:20:00,192.64,192.65,192.6,192.6,3302.0,164.5218,164.5303,164.4876,164.4876,3302.0
2018-08-16 14:25:00,192.6,192.67,192.51,192.52,9251.0,164.4876,164.5474,164.4108,164.4193,9251.0
2018-08-16 14:30:00,192.5,192.56,192.37,192.51,35425.0,164.4022,164.4535,164.2912,164.4108,35425.0
2018-08-16 14:35:00,192.56,192.57,192.45,192.47,7823.0,164.4535,164.462,164.3595,164.3766,7823.0
2018-08-16 14:40:00,192.48,192.53,192.41,192.45,6024.0,164.3851,164.4278,164.3254,164.3595,6024.0
2018-08-16 14:45:00,192.43,192.44,192.37,192.44,7750.0,164.3424,164.351,164.2912,164.351,7750.0
2018-08-16 14:50:00,192.44,192.45,192.33,192.43,5116.0,164.351,164.3595,164.257,164.3424,5116.0
2018-08-16 14:55:00,192.43,192.44,192.35,192.37,16916.0,164.3424,164.351,164.2741,164.2912,16916.0
2018-08-16 15:00:00,192.33,192.45,192.3,192.43,16101.0,164.257,164.3595,164.2314,164.3424,16101.0
2018-08-16 15:05:00,192.42,192.42,192.31,192.33,5774.0,164.3339,164.3339,164.24,164.257,5774.0
2018-08-16 15:10:00,192.34,192.42,192.31,192.39,3409.0,164.2656,164.3339,164.24,164.3083,3409.0
2018-08-16 15:15:00,192.44,192.45,192.35,192.35,8461.0,164.351,164.3595,164.2741,164.2741,8461.0
2018-08-16 15:20:00,192.36,192.44,192.26,192.42,5409.0,164.2827,164.351,164.1973,164.3339,5409.0
2018-08-16 15:25:00,192.45,192.6,192.42,192.59,5419.0,164.3595,164.4876,164.3339,164.4791,5419.0
2018-08-16 15:30:00,192.57,192.57,192.47,192.57,11882.0,164.462,164.462,164.3766,164.462,11882.0
2018-08-16 15:35:00,192.57,192.58,192.33,192.37,13473.0,164.462,164.4705,164.257,164.2912,13473.0
2018-08-16 15:40:00,192.38,192.51,192.38,192.41,9641.0,164.2997,164.4108,164.2997,164.3254,9641.0
2018-08-16 15:45:00,192.4,192.42,192.26,192.26,19357.0,164.3168,164.3339,164.1973,164.1973,19357.0
2018-08-16 15:50:00,192.25,192.25,192.1,192.14,25887.0,164.1887,164.1887,164.0606,164.0948,25887.0
2018-08-16 15:55:00,192.14,192.53,192.14,192.44,69483.0,164.0948,164.4278,164.0948,164.351,69483.0
2018-08-17 09:30:00,192.8,192.88,192.22,192.23,39606.0,164.6584,164.7268,164.1631,164.1716,39606.0
2018-08-17 09:35:00,192.43,193.31,192.43,193.21,9710.0,164.3424,165.094,164.3424,165.0086,9710.0
2018-08-17 09:40:00,193.24,193.24,192.81,192.96,3931.0,165.0342,165.0342,164.667,164.7951,3931.0
2018-08-17 09:45:00,192.97,193.26,192.82,193.14,8950.0,164.8036,165.0513,164.6755,164.9488,8950.0
2018-08-17 09:50:00,193.0,193.13,192.87,192.99,6368.0,164.8292,164.9403,164.7182,164.8207,6368.0
2018-08-17 09:55:00,192.9,193.0,192.47,192.52,9646.0,164.7438,164.8292,164.3766,164.4193,9646.0
2018-08-17 10:00:00,192.72,192.73,192.49,192.59,12451.0,164.5901,164.5986,164.3937,164.4791,12451.0
2018-08-17 10:05:00,192.53,192.69,192.43,192.53,3655.0,164.4278,164.5645,164.3424,164.4278,3655.0
2018-08-17 10:10:00,192.71,193.29,192.63,193.29,10152.0,164.5816,165.0769,164.5132,165.0769,10152.0
2018-08-17 10:15:00,193.18,193.18,192.81,192.93,6000.0,164.983,164.983,164.667,164.7695,6000.0
2018-08-17 10:20:00,192.92,192.98,192.79,192.84,6912.0,164.7609,164.8122,164.6499,164.6926,6912.0
2018-08-17 10:25:00,192.78,193.06,192.66,192.99,9021.0,164.6414,164.8805,164.5389,164.8207,9021.0
2018-08-17 10:30:00,192.95,193.06,192.87,193.0,6593.0,164.7865,164.8805,164.7182,164.8292,6593.0
2018-08-17 10:35:00,192.95,193.02,192.95,193.0,425.0,164.7865,164.8463,164.7865,164.8292,425.0
2018-08-17 10:40:00,193.0,193.04,192.91,192.98,2822.0,164.8292,164.8634,164.7524,164.8122,2822.0
2018-08-17 10:45:00,192.95,193.01,192.88,192.95,5097.0,164.7865,164.8378,164.7268,164.7865,5097.0
2018-08-17 10:50:00,192.95,193.02,192.85,192.85,10275.0,164.7865,164.8463,164.7011,164.7011,10275.0
2018-08-17 10:55:00,192.85,192.87,192.7,192.71,4300.0,164.7011,164.7182,164.573,164.5816,4300.0
2018-08-17 11:00:00,192.7,192.73,192.61,192.67,2305.0,164.573,164.5986,164.4962,164.5474,2305.0
2018-08-17 11:05:00,192.72,192.86,192.67,192.72,3080.0,164.5901,164.7097,164.5474,164.5901,3080.0
2018-08-17 11:10:00,192.7,192.81,192.7,192.72,1648.0,164.573,164.667,164.573,164.5901,1648.0
2018-08-17 11:15:00,192.76,192.95,192.75,192.88,3040.0,164.6243,164.7865,164.6157,164.7268,3040.0
2018-08-17 11:20:00,192.86,192.94,192.84,192.9,4100.0,164.7097,164.778,164.6926,164.7438,4100.0
2018-08-17 11:25:00,192.93,192.96,192.85,192.88,3950.0,164.7695,164.7951,164.7011,164.7268,3950.0
2018-08-17 11:30:00,192.94,193.24,192.88,193.24,8728.0,164.778,165.0342,164.7268,165.0342,8728.0
2018-08-17 11:35:00,193.25,193.44,193.25,193.28,11367.0,165.0427,165.205,165.0427,165.0684,11367.0
2018-08-17 11:40:00,193.3,193.41,193.23,193.35,2400.0,165.0855,165.1794,165.0257,165.1282,2400.0
2018-08-17 11:45:00,193.41,193.42,193.34,193.34,3645.0,165.1794,165.1879,165.1196,165.1196,3645.0
2018-08-17 11:50:00,193.37,193.42,193.23,193.3,3767.0,165.1452,165.1879,165.0257,165.0855,3767.0
2018-08-17 11:55:00,193.37,193.53,193.36,193.48,2351.0,165.1452,165.2819,165.1367,165.2392,2351.0
2018-08-17 12:00:00,193.56,193.56,193.45,193.45,3059.0,165.3075,165.3075,165.2136,165.2136,3059.0
2018-08-17 12:05:00,193.44,193.44,193.3,193.3,625.0,165.205,165.205,165.0855,165.0855,625.0
2018-08-17 12:10:00,193.32,193.38,193.16,193.16,3100.0,165.1025,165.1538,164.9659,164.9659,3100.0
2018-08-17 12:15:00,193.13,193.29,193.13,193.21,1700.0,164.9403,165.0769,164.9403,165.0086,1700.0
2018-08-17 12:20:00,193.2,193.28,193.18,193.23,1150.0,165.0,165.0684,164.983,165.0257,1150.0
2018-08-17 12:25:00,193.21,193.36,193.21,193.36,2368.0,165.0086,165.1367,165.0086,165.1367,2368.0
2018-08-17 12:30:00,193.37,193.4,193.3,193.3,1900.0,165.1452,165.1709,165.0855,165.0855,1900.0
2018-08-17 12:35:00,193.26,193.28,193.1,193.12,4444.0,165.0513,165.0684,164.9146,164.9317,4444.0
2018-08-17 12:40:00,193.14,193.21,193.1,193.12,4228.0,164.9488,165.0086,164.9146,164.9317,4228.0
2018-08-17 12:45:00,193.13,193.16,193.01,193.11,9016.0,164.9403,164.9659,164.8378,164.9232,9016.0
2018-08-17 12:50:00,193.08,193.1,193.0,193.0,5373.0,164.8976,164.9146,164.8292,164.8292,5373.0
2018-08-17 12:55:00,192.97,193.1,192.95,193.04,9719.0,164.8036,164.9146,164.7865,164.8634,9719.0
2018-08-17 13:00:00,193.06,193.22,192.98,193.19,5100.0,164.8805,165.0171,164.8122,164.9915,5100.0
2018-08-17 13:05:00,193.14,193.23,193.06,193.08,3446.0,164.9488,165.0257,164.8805,164.8976,3446.0
2018-08-17 13:10:00,193.08,193.08,193.0,193.0,4144.0,164.8976,164.8976,164.8292,164.8292,4144.0
2018-08-17 13:15:00,193.01,193.09,192.98,193.02,4790.0,164.8378,164.9061,164.8122,164.8463,4790.0
2018-08-17 13:20:00,193.07,193.07,192.94,192.94,2399.0,164.889,164.889,164.778,164.778,2399.0
2018-08-17 13:25:00,192.96,192.97,192.79,192.79,3150.0,164.7951,164.8036,164.6499,164.6499,3150.0
2018-08-17 13:30:00,192.83,192.9,192.81,192.88,2163.0,164.6841,164.7438,164.667,164.7268,2163.0
2018-08-17 13:35:00,192.9,192.91,192.84,192.87,2737.0,164.7438,164.7524,164.6926,164.7182,2737.0
2018-08-17 13:40:00,192.87,193.01,192.87,192.88,3525.0,164.7182,164.8378,164.7182,164.7268,3525.0
2018-08-17 13:45:00,192.91,192.97,192.88,192.93,1471.0,164.7524,164.8036,164.7268,164.7695,1471.0
2018-08-17 13:50:00,192.92,193.03,192.91,192.95,2305.0,164.7609,164.8549,164.7524,164.7865,2305.0
2018-08-17 13:55:00,192.95,193.04,192.88,193.0,2800.0,164.7865,164.8634,164.7268,164.8292,2800.0
2018-08-17 14:00:00,192.98,193.26,192.97,193.26,10949.0,164.8122,165.0513,164.8036,165.0513,10949.0
2018-08-17 14:05:00,193.26,193.58,193.26,193.58,10905.0,165.0513,165.3246,165.0513,165.3246,10905.0
2018-08-17 14:10:00,193.59,193.6,193.37,193.44,2629.0,165.3331,165.3417,165.1452,165.205,2629.0
2018-08-17 14:15:00,193.45,193.65,193.43,193.58,19255.0,165.2136,165.3844,165.1965,165.3246,19255.0
2018-08-17 14:20:00,193.59,193.87,193.58,193.8,8250.0,165.3331,165.5723,165.3246,165.5125,8250.0
2018-08-17 14:25:00,193.82,193.84,193.73,193.76,7088.0,165.5296,165.5466,165.4527,165.4783,7088.0
2018-08-17 14:30:00,193.7,194.0,193.7,193.85,6916.0,165.4271,165.6833,165.4271,165.5552,6916.0
2018-08-17 14:35:00,193.89,193.92,193.67,193.76,3108.0,165.5893,165.615,165.4014,165.4783,3108.0
2018-08-17 14:40:00,193.78,193.86,193.71,193.77,5733.0,165.4954,165.5637,165.4356,165.4868,5733.0
2018-08-17 14:45:00,193.83,193.83,193.67,193.74,6093.0,165.5381,165.5381,165.4014,165.4612,6093.0
2018-08-17 14:50:00,193.76,193.98,193.75,193.98,4500.0,165.4783,165.6662,165.4698,165.6662,4500.0
2018-08-17 14:55:00,193.99,194.03,193.94,193.95,15196.0,165.6747,165.7089,165.632,165.6406,15196.0
2018-08-17 15:00:00,193.96,193.97,193.74,193.77,7226.0,165.6491,165.6577,165.4612,165.4868,7226.0
2018-08-17 15:05:00,193.81,193.84,193.64,193.69,4900.0,165.521,165.5466,165.3758,165.4185,4900.0
2018-08-17 15:10:00,193.67,193.78,193.66,193.78,4703.0,165.4014,165.4954,165.3929,165.4954,4703.0
2018-08-17 15:15:00,193.77,193.77,193.65,193.77,5226.0,165.4868,165.4868,165.3844,165.4868,5226.0
2018-08-17 15:20:00,193.8,193.9,193.78,193.9,3770.0,165.5125,165.5979,165.4954,165.5979,3770.0
2018-08-17 15:25:00,193.9,193.9,193.81,193.88,5342.0,165.5979,165.5979,165.521,165.5808,5342.0
2018-08-17 15:30:00,193.82,193.9,193.75,193.89,5423.0,165.5296,165.5979,165.4698,165.5893,5423.0
2018-08-17 15:35:00,193.91,194.0,193.9,193.96,8498.0,165.6064,165.6833,165.5979,165.6491,8498.0
2018-08-17 15:40:00,193.96,194.02,193.95,193.98,7100.0,165.6491,165.7004,165.6406,165.6662,7100.0
2018-08-17 15:45:00,193.98,193.99,193.93,193.93,15927.0,165.6662,165.6747,165.6235,165.6235,15927.0
2018-08-17 15:50:00,193.93,193.94,193.73,193.84,22340.0,165.6235,165.632,165.4527,165.5466,22340.0
2018-08-17 15:55:00,193.84,193.89,193.63,193.71,59538.0,165.5466,165.5893,165.3673,165.4356,59538.0
2018-08-20 09:30:00,194.25,194.59,193.86,194.03,16495.0,165.8968,166.1872,165.5637,165.7089,16495.0
2018-08-20 09:35:00,194.09,194.33,193.98,194.3,3579.0,165.7601,165.9651,165.6662,165.9395,3579.0
2018-08-20 09:40:00,194.34,194.35,194.2,194.2,1081.0,165.9737,165.9822,165.8541,165.8541,1081.0
2018-08-20 09:45:00,194.27,194.29,194.05,194.17,3300.0,165.9139,165.9309,165.726,165.8285,3300.0
2018-08-20 09:50:00,194.07,194.69,194.04,194.69,6300.0,165.7431,166.2726,165.7174,166.2726,6300.0
2018-08-20 09:55:00,194.6,194.65,194.33,194.36,2619.0,166.1957,166.2384,165.9651,165.9907,2619.0
2018-08-20 10:00:00,194.38,194.51,194.34,194.5,689.0,166.0078,166.1188,165.9737,166.1103,689.0
2018-08-20 10:05:00,194.44,194.53,194.34,194.35,3840.0,166.0591,166.1359,165.9737,165.9822,3840.0
2018-08-20 10:10:00,194.27,194.27,194.08,194.14,3145.0,165.9139,165.9139,165.7516,165.8028,3145.0
2018-08-20 10:15:00,194.13,194.13,193.99,194.05,2144.0,165.7943,165.7943,165.6747,165.726,2144.0
2018-08-20 10:20:00,194.1,194.48,194.07,194.48,2268.0,165.7687,166.0932,165.7431,166.0932,2268.0
2018-08-20 10:25:00,194.46,194.65,194.35,194.65,21178.0,166.0761,166.2384,165.9822,166.2384,21178.0
2018-08-20 10:30:00,194.66,194.73,194.43,194.58,38307.0,166.2469,166.3067,166.0505,166.1786,38307.0
2018-08-20 10:35:00,194.56,194.59,194.39,194.43,19989.0,166.1615,166.1872,166.0164,166.0505,19989.0
2018-08-20 10:40:00,194.39,194.47,194.27,194.27,1900.0,166.0164,166.0847,165.9139,165.9139,1900.0
2018-08-20 10:45:00,194.25,194.43,194.17,194.4,6987.0,165.8968,166.0505,165.8285,166.0249,6987.0
2018-08-20 10:50:00,194.41,194.75,194.34,194.48,19618.0,166.0334,166.3238,165.9737,166.0932,19618.0
2018-08-20 10:55:00,194.48,194.92,194.42,194.78,33458.0,166.0932,166.469,166.042,166.3494,33458.0
2018-08-20 11:00:00,194.71,194.84,194.69,194.77,11241.0,166.2896,166.4007,166.2726,166.3409,11241.0
2018-08-20 11:05:00,194.74,194.83,194.56,194.62,3344.0,166.3153,166.3921,166.1615,166.2128,3344.0
2018-08-20 11:10:00,194.63,194.84,194.62,194.67,4366.0,166.2213,166.4007,166.2128,166.2555,4366.0
2018-08-20 11:15:00,194.67,194.8,194.55,194.75,10756.0,166.2555,166.3665,166.153,166.3238,10756.0
2018-08-20 11:20:00,194.82,194.82,194.69,194.69,3883.0,166.3836,166.3836,166.2726,166.2726,3883.0
2018-08-20 11:25:00,194.65,194.76,194.65,194.72,1319.0,166.2384,166.3323,166.2384,166.2982,1319.0
2018-08-20 11:30:00,194.73,194.85,194.73,194.73,5033.0,166.3067,166.4092,166.3067,166.3067,5033.0
2018-08-20 11:35:00,194.68,194.71,194.61,194.71,1947.0,166.264,166.2896,166.2042,166.2896,1947.0
2018-08-20 11:40:00,194.79,194.79,194.68,194.69,3800.0,166.358,166.358,166.264,166.2726,3800.0
2018-08-20 11:45:00,194.72,194.75,194.6,194.75,5030.0,166.2982,166.3238,166.1957,166.3238,5030.0
2018-08-20 11:50:00,194.73,194.84,194.7,194.81,3520.0,166.3067,166.4007,166.2811,166.375,3520.0
2018-08-20 11:55:00,194.84,194.98,194.84,194.9,4800.0,166.4007,166.5202,166.4007,166.4519,4800.0
2018-08-20 12:00:00,194.92,195.15,194.87,195.14,4394.0,166.469,166.6654,166.4263,166.6569,4394.0
2018-08-20 12:05:00,195.11,195.12,194.89,194.94,6189.0,166.6313,166.6398,166.4434,166.4861,6189.0
2018-08-20 12:10:00,194.92,194.99,194.75,194.76,1875.0,166.469,166.5288,166.3238,166.3323,1875.0
2018-08-20 12:15:00,194.74,194.94,194.73,194.9,5348.0,166.3153,166.4861,166.3067,166.4519,5348.0
2018-08-20 12:20:00,194.91,194.93,194.81,194.83,5762.0,166.4605,166.4775,166.375,166.3921,5762.0
2018-08-20 12:25:00,194.86,194.88,194.77,194.77,7891.0,166.4177,166.4348,166.3409,166.3409,7891.0
2018-08-20 12:30:00,194.76,194.76,194.51,194.51,3034.0,166.3323,166.3323,166.1188,166.1188,3034.0
2018-08-20 12:35:00,194.5,194.7,194.5,194.67,6215.0,166.1103,166.2811,166.1103,166.2555,6215.0
2018-08-20 12:40:00,194.67,194.7,194.6,194.6,1148.0,166.2555,166.2811,166.1957,166.1957,1148.0
2018-08-20 12:45:00,194.61,194.7,194.61,194.62,4201.0,166.2042,166.2811,166.2042,166.2128,4201.0
2018-08-20 12:50:00,194.61,194.62,194.57,194.61,3168.0,166.2042,166.2128,166.1701,166.2042,3168.0
2018-08-20 12:55:00,194.59,194.6,194.55,194.56,1200.0,166.1872,166.1957,166.153,166.1615,1200.0
2018-08-20 13:00:00,194.6,194.69,194.58,194.6,7163.0,166.1957,166.2726,166.1786,166.1957,7163.0
2018-08-20 13:05:00,194.65,194.67,194.51,194.53,3800.0,166.2384,166.2555,166.1188,166.1359,3800.0
2018-08-20 13:10:00,194.57,194.57,194.48,194.5,2744.0,166.1701,166.1701,166.0932,166.1103,2744.0
2018-08-20 13:15:00,194.5,194.61,194.5,194.61,10151.0,166.1103,166.2042,166.1103,166.2042,10151.0
2018-08-20 13:20:00,194.61,194.88,194.6,194.86,4336.0,166.2042,166.4348,166.1957,166.4177,4336.0
2018-08-20 13:25:00,194.86,195.0,194.84,195.0,6703.0,166.4177,166.5373,166.4007,166.5373,6703.0
2018-08-20 13:30:00,195.02,195.04,194.88,194.92,5599.0,166.5544,166.5715,166.4348,166.469,5599.0
2018-08-20 13:35:00,194.92,195.08,194.9,195.05,8452.0,166.469,166.6056,166.4519,166.58,8452.0
2018-08-20 13:40:00,195.03,195.21,195.01,195.17,9921.0,166.5629,166.7167,166.5459,166.6825,9921.0
2018-08-20 13:45:00,195.18,195.25,195.13,195.24,4906.0,166.691,166.7508,166.6483,166.7423,4906.0
2018-08-20 13:50:00,195.24,195.32,195.21,195.31,6000.0,166.7423,166.8106,166.7167,166.8021,6000.0
2018-08-20 13:55:00,195.32,195.4,195.24,195.27,7502.0,166.8106,166.8789,166.7423,166.7679,7502.0
2018-08-20 14:00:00,195.25,195.34,195.25,195.31,5970.0,166.7508,166.8277,166.7508,166.8021,5970.0
2018-08-20 14:05:00,195.27,195.3,195.18,195.27,4948.0,166.7679,166.7935,166.691,166.7679,4948.0
2018-08-20 14:10:00,195.32,195.43,195.32,195.37,7671.0,166.8106,166.9046,166.8106,166.8533,7671.0
2018-08-20 14:15:00,195.41,195.57,195.39,195.57,2836.0,166.8875,167.0241,166.8704,167.0241,2836.0
2018-08-20 14:20:00,195.52,195.55,195.44,195.49,2329.0,166.9814,167.007,166.9131,166.9558,2329.0
2018-08-20 14:25:00,195.55,195.56,195.49,195.5,2450.0,167.007,167.0156,166.9558,166.9643,2450.0
2018-08-20 14:30:00,195.55,195.55,195.41,195.42,4415.0,167.007,167.007,166.8875,166.896,4415.0
2018-08-20 14:35:00,195.38,195.39,195.24,195.26,1425.0,166.8618,166.8704,166.7423,166.7594,1425.0
2018-08-20 14:40:00,195.28,195.29,195.14,195.14,1999.0,166.7764,166.785,166.6569,166.6569,1999.0
2018-08-20 14:45:00,195.16,195.16,195.07,195.09,7761.0,166.674,166.674,166.5971,166.6142,7761.0
2018-08-20 14:50:00,195.1,195.23,195.07,195.19,7446.0,166.6227,166.7337,166.5971,166.6996,7446.0
2018-08-20 14:55:00,195.19,195.31,195.19,195.28,9535.0,166.6996,166.8021,166.6996,166.7764,9535.0
2018-08-20 15:00:00,195.28,195.35,195.26,195.3,4910.0,166.7764,166.8362,166.7594,166.7935,4910.0
2018-08-20 15:05:00,195.29,195.3,195.19,195.22,5158.0,166.785,166.7935,166.6996,166.7252,5158.0
2018-08-20 15:10:00,195.2,195.34,195.2,195.34,5700.0,166.7081,166.8277,166.7081,166.8277,5700.0
2018-08-20 15:15:00,195.36,195.43,195.32,195.43,3300.0,166.8448,166.9046,166.8106,166.9046,3300.0
2018-08-20 15:20:00,195.42,195.57,195.41,195.54,11720.0,166.896,167.0241,166.8875,166.9985,11720.0
2018-08-20 15:25:00,195.51,195.52,195.35,195.36,5595.0,166.9729,166.9814,166.8362,166.8448,5595.0
2018-08-20 15:30:00,195.34,195.34,195.17,195.26,7503.0,166.8277,166.8277,166.6825,166.7594,7503.0
2018-08-20 15:35:00,195.22,195.25,195.13,195.16,5109.0,166.7252,166.7508,166.6483,166.674,5109.0
2018-08-20 15:40:00,195.16,195.19,195.13,195.13,8242.0,166.674,166.6996,166.6483,166.6483,8242.0
2018-08-20 15:45:00,195.13,195.33,195.1,195.31,16958.0,166.6483,166.8191,166.6227,166.8021,16958.0
2018-08-20 15:50:00,195.31,195.34,195.05,195.1,24893.0,166.8021,166.8277,166.58,166.6227,24893.0
2018-08-20 15:55:00,195.12,195.12,194.87,194.91,49993.0,166.6398,166.6398,166.4263,166.4605,49993.0
2018-08-21 09:30:00,194.65,195.44,194.16,194.16,22824.0,166.2384,166.9131,165.8199,165.8199,22824.0
2018-08-21 09:35:00,194.05,194.44,193.83,194.44,27840.0,165.726,166.0591,165.5381,166.0591,27840.0
2018-08-21 09:40:00,194.25,194.63,194.14,194.62,17653.0,165.8968,166.2213,165.8028,166.2128,17653.0
2018-08-21 09:45:00,194.85,194.95,194.63,194.88,6100.0,166.4092,166.4946,166.2213,166.4348,6100.0
2018-08-21 09:50:00,194.95,195.08,194.94,195.08,8333.0,166.4946,166.6056,166.4861,166.6056,8333.0
2018-08-21 09:55:00,194.97,195.0,194.81,194.81,2811.0,166.5117,166.5373,166.375,166.375,2811.0
2018-08-21 10:00:00,194.78,195.22,194.78,195.22,3868.0,166.3494,166.7252,166.3494,166.7252,3868.0
2018-08-21 10:05:00,195.32,195.42,195.08,195.19,3330.0,166.8106,166.896,166.6056,166.6996,3330.0
2018-08-21 10:10:00,195.14,195.62,195.13,195.6,6263.0,166.6569,167.0668,166.6483,167.0497,6263.0
2018-08-21 10:15:00,195.57,195.6,195.35,195.41,5581.0,167.0241,167.0497,166.8362,166.8875,5581.0
2018-08-21 10:20:00,195.39,195.4,195.24,195.28,3900.0,166.8704,166.8789,166.7423,166.7764,3900.0
2018-08-21 10:25:00,195.12,195.14,195.0,195.06,6288.0,166.6398,166.6569,166.5373,166.5886,6288.0
2018-08-21 10:30:00,195.08,195.19,195.0,195.19,5316.0,166.6056,166.6996,166.5373,166.6996,5316.0
2018-08-21 10:35:00,195.23,195.23,194.84,194.84,2145.0,166.7337,166.7337,166.4007,166.4007,2145.0
2018-08-21 10:40:00,194.87,195.19,194.87,195.18,3214.0,166.4263,166.6996,166.4263,166.691,3214.0
2018-08-21 10:45:00,195.15,195.17,195.04,195.07,2775.0,166.6654,166.6825,166.5715,166.5971,2775.0
2018-08-21 10:50:00,195.01,195.12,194.88,195.06,6028.0,166.5459,166.6398,166.4348,166.5886,6028.0
2018-08-21 10:55:00,195.06,195.08,194.91,194.93,2400.0,166.5886,166.6056,166.4605,166.4775,2400.0
2018-08-21 11:00:00,194.98,195.12,194.94,195.11,7749.0,166.5202,166.6398,166.4861,166.6313,7749.0
2018-08-21 11:05:00,195.07,195.07,194.93,194.97,5978.0,166.5971,166.5971,166.4775,166.5117,5978.0
2018-08-21 11:10:00,194.98,195.08,194.97,195.01,3200.0,166.5202,166.6056,166.5117,166.5459,3200.0
2018-08-21 11:15:00,195.0,195.0,194.74,194.78,11467.0,166.5373,166.5373,166.3153,166.3494,11467.0
2018-08-21 11:20:00,194.87,194.87,194.46,194.46,1989.0,166.4263,166.4263,166.0761,166.0761,1989.0
2018-08-21 11:25:00,194.51,194.65,194.51,194.57,2838.0,166.1188,166.2384,166.1188,166.1701,2838.0
2018-08-21 11:30:00,194.59,194.7,194.57,194.68,5775.0,166.1872,166.2811,166.1701,166.264,5775.0
2018-08-21 11:35:00,194.7,194.84,194.7,194.78,5745.0,166.2811,166.4007,166.2811,166.3494,5745.0
2018-08-21 11:40:00,194.83,194.99,194.79,194.86,14000.0,166.3921,166.5288,166.358,166.4177,14000.0
2018-08-21 11:45:00,194.92,194.99,194.9,194.99,3027.0,166.469,166.5288,166.4519,166.5288,3027.0
2018-08-21 11:50:00,194.99,195.01,194.83,194.96,6074.0,166.5288,166.5459,166.3921,166.5032,6074.0
2018-08-21 11:55:00,194.95,194.96,194.78,194.78,2000.0,166.4946,166.5032,166.3494,166.3494,2000.0
2018-08-21 12:00:00,194.78,194.79,194.64,194.67,3000.0,166.3494,166.358,166.2299,166.2555,3000.0
2018-08-21 12:05:00,194.67,194.69,194.59,194.69,2158.0,166.2555,166.2726,166.1872,166.2726,2158.0
2018-08-21 12:10:00,194.7,194.72,194.56,194.59,4040.0,166.2811,166.2982,166.1615,166.1872,4040.0
2018-08-21 12:15:00,194.54,194.55,194.32,194.33,9508.0,166.1445,166.153,165.9566,165.9651,9508.0
2018-08-21 12:20:00,194.4,194.43,194.24,194.36,8653.0,166.0249,166.0505,165.8882,165.9907,8653.0
2018-08-21 12:25:00,194.44,194.61,194.42,194.61,2607.0,166.0591,166.2042,166.042,166.2042,2607.0
2018-08-21 12:30:00,194.6,194.84,194.6,194.8,4140.0,166.1957,166.4007,166.1957,166.3665,4140.0
2018-08-21 12:35:00,194.78,194.81,194.66,194.81,2755.0,166.3494,166.375,166.2469,166.375,2755.0
2018-08-21 12:40:00,194.81,194.81,194.76,194.78,1900.0,166.375,166.375,166.3323,166.3494,1900.0
2018-08-21 12:45:00,194.78,194.91,194.78,194.86,20274.0,166.3494,166.4605,166.3494,166.4177,20274.0
2018-08-21 12:50:00,194.86,195.06,194.83,195.0,6097.0,166.4177,166.5886,166.3921,166.5373,6097.0
2018-08-21 12:55:00,195.0,195.0,194.94,194.97,1400.0,166.5373,166.5373,166.4861,166.5117,1400.0
2018-08-21 13:00:00,194.93,195.13,194.93,195.07,3880.0,166.4775,166.6483,166.4775,166.5971,3880.0
2018-08-21 13:05:00,195.06,195.06,194.96,194.97,2481.0,166.5886,166.5886,166.5032,166.5117,2481.0
2018-08-21 13:10:00,194.94,194.95,194.83,194.87,10021.0,166.4861,166.4946,166.3921,166.4263,10021.0
2018-08-21 13:15:00,194.88,194.96,194.79,194.89,18828.0,166.4348,166.5032,166.358,166.4434,18828.0
2018-08-21 13:20:00,194.85,194.85,194.74,194.74,2551.0,166.4092,166.4092,166.3153,166.3153,2551.0
2018-08-21 13:25:00,194.74,194.74,194.53,194.53,3985.0,166.3153,166.3153,166.1359,166.1359,3985.0
2018-08-21 13:30:00,194.53,194.65,194.53,194.63,4846.0,166.1359,166.2384,166.1359,166.2213,4846.0
2018-08-21 13:35:00,194.57,194.58,194.52,194.55,3953.0,166.1701,166.1786,166.1274,166.153,3953.0
2018-08-21 13:40:00,194.58,194.59,194.52,194.53,2750.0,166.1786,166.1872,166.1274,166.1359,2750.0
2018-08-21 13:45:00,194.53,194.55,194.41,194.43,4485.0,166.1359,166.153,166.0334,166.0505,4485.0
2018-08-21 13:50:00,194.43,194.48,194.39,194.47,1707.0,166.0505,166.0932,166.0164,166.0847,1707.0
2018-08-21 13:55:00,194.44,194.63,194.44,194.51,4100.0,166.0591,166.2213,166.0591,166.1188,4100.0
2018-08-21 14:00:00,194.47,194.47,194.2,194.28,4239.0,166.0847,166.0847,165.8541,165.9224,4239.0
2018-08-21 14:05:00,194.27,194.31,194.24,194.29,3157.0,165.9139,165.948,165.8882,165.9309,3157.0
2018-08-21 14:10:00,194.3,194.44,194.29,194.43,3228.0,165.9395,166.0591,165.9309,166.0505,3228.0
2018-08-21 14:15:00,194.41,194.48,194.4,194.46,1200.0,166.0334,166.0932,166.0249,166.0761,1200.0
2018-08-21 14:20:00,194.46,194.48,194.39,194.45,3771.0,166.0761,166.0932,166.0164,166.0676,3771.0
2018-08-21 14:25:00,194.48,194.57,194.44,194.56,6133.0,166.0932,166.1701,166.0591,166.1615,6133.0
2018-08-21 14:30:00,194.53,194.53,194.41,194.45,3800.0,166.1359,166.1359,166.0334,166.0676,3800.0
2018-08-21 14:35:00,194.45,194.49,194.38,194.39,3100.0,166.0676,166.1018,166.0078,166.0164,3100.0
2018-08-21 14:40:00,194.39,194.51,194.36,194.45,3497.0,166.0164,166.1188,165.9907,166.0676,3497.0
2018-08-21 14:45:00,194.45,194.55,194.45,194.51,3500.0,166.0676,166.153,166.0676,166.1188,3500.0
2018-08-21 14:50:00,194.52,194.52,194.44,194.47,3445.0,166.1274,166.1274,166.0591,166.0847,3445.0
2018-08-21 14:55:00,194.47,194.63,194.45,194.62,5920.0,166.0847,166.2213,166.0676,166.2128,5920.0
2018-08-21 15:00:00,194.59,194.89,194.59,194.84,6011.0,166.1872,166.4434,166.1872,166.4007,6011.0
2018-08-21 15:05:00,194.84,194.88,194.82,194.86,3821.0,166.4007,166.4348,166.3836,166.4177,3821.0
2018-08-21 15:10:00,194.86,194.89,194.82,194.82,2359.0,166.4177,166.4434,166.3836,166.3836,2359.0
2018-08-21 15:15:00,194.8,194.86,194.73,194.77,3190.0,166.3665,166.4177,166.3067,166.3409,3190.0
2018-08-21 15:20:00,194.76,194.82,194.7,194.82,2145.0,166.3323,166.3836,166.2811,166.3836,2145.0
2018-08-21 15:25:00,194.86,194.96,194.79,194.87,5492.0,166.4177,166.5032,166.358,166.4263,5492.0
2018-08-21 15:30:00,194.82,194.9,194.7,194.87,6343.0,166.3836,166.4519,166.2811,166.4263,6343.0
2018-08-21 15:35:00,194.85,194.89,194.8,194.88,8606.0,166.4092,166.4434,166.3665,166.4348,8606.0
2018-08-21 15:40:00,194.87,194.88,194.74,194.74,12451.0,166.4263,166.4348,166.3153,166.3153,12451.0
2018-08-21 15:45:00,194.74,194.99,194.59,194.91,18322.0,166.3153,166.5288,166.1872,166.4605,18322.0
2018-08-21 15:50:00,194.88,195.03,194.78,195.0,24903.0,166.4348,166.5629,166.3494,166.5373,24903.0
2018-08-21 15:55:00,195.02,195.18,194.93,194.94,40585.0,166.5544,166.691,166.4775,166.4861,40585.0
2018-08-22 09:30:00,194.39,194.91,194.0,194.24,14195.0,166.0164,166.4605,165.6833,165.8882,14195.0
2018-08-22 09:35:00,194.15,194.15,193.63,193.63,4755.0,165.8114,165.8114,165.3673,165.3673,4755.0
2018-08-22 09:40:00,193.69,193.69,193.28,193.28,6167.0,165.4185,165.4185,165.0684,165.0684,6167.0
2018-08-22 09:45:00,193.24,193.24,192.86,192.91,15034.0,165.0342,165.0342,164.7097,164.7524,15034.0
2018-08-22 09:50:00,192.92,192.93,192.41,192.61,8347.0,164.7609,164.7695,164.3254,164.4962,8347.0
2018-08-22 09:55:00,192.52,192.79,192.36,192.78,8698.0,164.4193,164.6499,164.2827,164.6414,8698.0
2018-08-22 10:00:00,192.8,192.81,192.62,192.63,5226.0,164.6584,164.667,164.5047,164.5132,5226.0
2018-08-22 10:05:00,192.71,192.71,192.47,192.55,7514.0,164.5816,164.5816,164.3766,164.4449,7514.0
2018-08-22 10:10:00,192.59,192.78,192.58,192.74,3875.0,164.4791,164.6414,164.4705,164.6072,3875.0
2018-08-22 10:15:00,192.7,192.75,192.52,192.56,5890.0,164.573,164.6157,164.4193,164.4535,5890.0
2018-08-22 10:20:00,192.58,192.68,192.56,192.56,6178.0,164.4705,164.5559,164.4535,164.4535,6178.0
2018-08-22 10:25:00,192.5,192.51,192.32,192.32,4686.0,164.4022,164.4108,164.2485,164.2485,4686.0
2018-08-22 10:30:00,192.34,192.54,192.27,192.54,5118.0,164.2656,164.4364,164.2058,164.4364,5118.0
2018-08-22 10:35:00,192.62,192.69,192.55,192.69,5602.0,164.5047,164.5645,164.4449,164.5645,5602.0
2018-08-22 10:40:00,192.6,192.62,192.54,192.56,2704.0,164.4876,164.5047,164.4364,164.4535,2704.0
2018-08-22 10:45:00,192.56,192.76,192.54,192.76,5466.0,164.4535,164.6243,164.4364,164.6243,5466.0
2018-08-22 10:50:00,192.71,192.73,192.6,192.6,2950.0,164.5816,164.5986,164.4876,164.4876,2950.0
2018-08-22 10:55:00,192.6,192.65,192.54,192.6,3998.0,164.4876,164.5303,164.4364,164.4876,3998.0
2018-08-22 11:00:00,192.56,192.58,192.5,192.51,2020.0,164.4535,164.4705,164.4022,164.4108,2020.0
2018-08-22 11:05:00,192.54,192.61,192.42,192.5,5527.0,164.4364,164.4962,164.3339,164.4022,5527.0
2018-08-22 11:10:00,192.49,192.61,192.47,192.55,3385.0,164.3937,164.4962,164.3766,164.4449,3385.0
2018-08-22 11:15:00,192.55,192.63,192.53,192.54,5971.0,164.4449,164.5132,164.4278,164.4364,5971.0
2018-08-22 11:20:00,192.54,192.59,192.36,192.38,20247.0,164.4364,164.4791,164.2827,164.2997,20247.0
2018-08-22 11:25:00,192.38,192.89,192.32,192.81,12637.0,164.2997,164.7353,164.2485,164.667,12637.0
2018-08-22 11:30:00,192.88,192.88,192.57,192.6,4256.0,164.7268,164.7268,164.462,164.4876,4256.0
2018-08-22 11:35:00,192.6,192.65,192.54,192.64,3687.0,164.4876,164.5303,164.4364,164.5218,3687.0
2018-08-22 11:40:00,192.72,192.84,192.63,192.82,4445.0,164.5901,164.6926,164.5132,164.6755,4445.0
2018-08-22 11:45:00,192.9,192.96,192.83,192.85,9137.0,164.7438,164.7951,164.6841,164.7011,9137.0
2018-08-22 11:50:00,192.8,192.83,192.66,192.72,5490.0,164.6584,164.6841,164.5389,164.5901,5490.0
2018-08-22 11:55:00,192.72,192.8,192.7,192.77,3000.0,164.5901,164.6584,164.573,164.6328,3000.0
2018-08-22 12:00:00,192.78,192.84,192.75,192.8,6410.0,164.6414,164.6926,164.6157,164.6584,6410.0
2018-08-22 12:05:00,192.8,192.94,192.8,192.88,4550.0,164.6584,164.778,164.6584,164.7268,4550.0
2018-08-22 12:10:00,192.89,193.16,192.88,193.11,10028.0,164.7353,164.9659,164.7268,164.9232,10028.0
2018-08-22 12:15:00,193.13,193.18,193.06,193.16,3800.0,164.9403,164.983,164.8805,164.9659,3800.0
2018-08-22 12:20:00,193.17,193.18,193.05,193.05,4071.0,164.9744,164.983,164.8719,164.8719,4071.0
2018-08-22 12:25:00,193.03,193.07,192.97,192.99,3303.0,164.8549,164.889,164.8036,164.8207,3303.0
2018-08-22 12:30:00,193.0,193.08,192.98,193.01,3574.0,164.8292,164.8976,164.8122,164.8378,3574.0
2018-08-22 12:35:00,193.03,193.06,192.96,193.0,3002.0,164.8549,164.8805,164.7951,164.8292,3002.0
2018-08-22 12:40:00,193.05,193.13,193.03,193.11,2404.0,164.8719,164.9403,164.8549,164.9232,2404.0
2018-08-22 12:45:00,193.08,193.11,193.02,193.08,2300.0,164.8976,164.9232,164.8463,164.8976,2300.0
2018-08-22 12:50:00,193.07,193.12,193.02,193.12,3201.0,164.889,164.9317,164.8463,164.9317,3201.0
2018-08-22 12:55:00,193.1,193.11,193.08,193.08,3450.0,164.9146,164.9232,164.8976,164.8976,3450.0
2018-08-22 13:00:00,193.09,193.09,192.93,192.93,3592.0,164.9061,164.9061,164.7695,164.7695,3592.0
2018-08-22 13:05:00,192.87,192.91,192.85,192.86,3926.0,164.7182,164.7524,164.7011,164.7097,3926.0
2018-08-22 13:10:00,192.89,192.93,192.85,192.92,3000.0,164.7353,164.7695,164.7011,164.7609,3000.0
2018-08-22 13:15:00,192.94,192.94,192.9,192.94,3957.0,164.778,164.778,164.7438,164.778,3957.0
2018-08-22 13:20:00,192.94,192.94,192.88,192.92,5175.0,164.778,164.778,164.7268,164.7609,5175.0
2018-08-22 13:25:00,192.93,192.95,192.87,192.87,2915.0,164.7695,164.7865,164.7182,164.7182,2915.0
2018-08-22 13:30:00,192.92,192.94,192.89,192.91,6146.0,164.7609,164.778,164.7353,164.7524,6146.0
2018-08-22 13:35:00,192.91,192.92,192.87,192.88,2332.0,164.7524,164.7609,164.7182,164.7268,2332.0
2018-08-22 13:40:00,192.88,192.88,192.8,192.83,5050.0,164.7268,164.7268,164.6584,164.6841,5050.0
2018-08-22 13:45:00,192.8,192.8,192.67,192.7,4303.0,164.6584,164.6584,164.5474,164.573,4303.0
2018-08-22 13:50:00,192.68,192.71,192.64,192.64,3290.0,164.5559,164.5816,164.5218,164.5218,3290.0
2018-08-22 13:55:00,192.63,192.7,192.61,192.7,5158.0,164.5132,164.573,164.4962,164.573,5158.0
2018-08-22 14:00:00,192.73,193.02,192.72,192.84,8775.0,164.5986,164.8463,164.5901,164.6926,8775.0
2018-08-22 14:05:00,192.79,192.88,192.76,192.81,4441.0,164.6499,164.7268,164.6243,164.667,4441.0
2018-08-22 14:10:00,192.82,192.86,192.78,192.84,3219.0,164.6755,164.7097,164.6414,164.6926,3219.0
2018-08-22 14:15:00,192.86,192.86,192.5,192.51,6069.0,164.7097,164.7097,164.4022,164.4108,6069.0
2018-08-22 14:20:00,192.52,192.66,192.41,192.62,2760.0,164.4193,164.5389,164.3254,164.5047,2760.0
2018-08-22 14:25:00,192.6,192.67,192.57,192.63,6384.0,164.4876,164.5474,164.462,164.5132,6384.0
2018-08-22 14:30:00,192.65,192.75,192.62,192.71,4309.0,164.5303,164.6157,164.5047,164.5816,4309.0
2018-08-22 14:35:00,192.68,192.72,192.64,192.66,3561.0,164.5559,164.5901,164.5218,164.5389,3561.0
2018-08-22 14:40:00,192.66,192.66,192.59,192.59,3450.0,164.5389,164.5389,164.4791,164.4791,3450.0
2018-08-22 14:45:00,192.59,192.63,192.53,192.62,11142.0,164.4791,164.5132,164.4278,164.5047,11142.0
2018-08-22 14:50:00,192.62,192.76,192.6,192.76,4652.0,164.5047,164.6243,164.4876,164.6243,4652.0
2018-08-22 14:55:00,192.78,192.79,192.66,192.72,6033.0,164.6414,164.6499,164.5389,164.5901,6033.0
2018-08-22 15:00:00,192.71,192.73,192.6,192.68,6458.0,164.5816,164.5986,164.4876,164.5559,6458.0
2018-08-22 15:05:00,192.67,192.8,192.66,192.75,7147.0,164.5474,164.6584,164.5389,164.6157,7147.0
2018-08-22 15:10:00,192.77,192.8,192.73,192.74,2437.0,164.6328,164.6584,164.5986,164.6072,2437.0
2018-08-22 15:15:00,192.71,192.76,192.71,192.76,4534.0,164.5816,164.6243,164.5816,164.6243,4534.0
2018-08-22 15:20:00,192.76,192.76,192.68,192.68,4509.0,164.6243,164.6243,164.5559,164.5559,4509.0
2018-08-22 15:25:00,192.67,192.76,192.65,192.74,14844.0,164.5474,164.6243,164.5303,164.6072,14844.0
2018-08-22 15:30:00,192.75,192.91,192.73,192.91,9039.0,164.6157,164.7524,164.5986,164.7524,9039.0
2018-08-22 15:35:00,192.91,192.92,192.89,192.9,2800.0,164.7524,164.7609,164.7353,164.7438,2800.0
2018-08-22 15:40:00,192.9,192.9,192.81,192.82,10927.0,164.7438,164.7438,164.667,164.6755,10927.0
2018-08-22 15:45:00,192.81,192.81,192.64,192.64,22395.0,164.667,164.667,164.5218,164.5218,22395.0
2018-08-22 15:50:00,192.64,192.64,192.47,192.49,17656.0,164.5218,164.5218,164.3766,164.3937,17656.0
2018-08-22 15:55:00,192.49,192.55,192.36,192.49,38775.0,164.3937,164.4449,164.2827,164.3937,38775.0
2018-08-23 09:30:00,192.38,192.54,192.11,192.32,13663.0,164.2997,164.4364,164.0691,164.2485,13663.0
2018-08-23 09:35:00,192.26,192.71,192.08,192.42,7040.0,164.1973,164.5816,164.0435,164.3339,7040.0
2018-08-23 09:40:00,192.45,192.49,192.4,192.4,1500.0,164.3595,164.3937,164.3168,164.3168,1500.0
2018-08-23 09:45:00,192.49,192.79,192.34,192.34,16750.0,164.3937,164.6499,164.2656,164.2656,16750.0
2018-08-23 09:50:00,192.43,192.99,192.4,192.87,5186.0,164.3424,164.8207,164.3168,164.7182,5186.0
2018-08-23 09:55:00,192.77,192.78,192.44,192.52,8036.0,164.6328,164.6414,164.351,164.4193,8036.0
2018-08-23 10:00:00,192.53,192.72,192.46,192.66,12853.0,164.4278,164.5901,164.3681,164.5389,12853.0
2018-08-23 10:05:00,192.59,192.76,192.55,192.76,2176.0,164.4791,164.6243,164.4449,164.6243,2176.0
2018-08-23 10:10:00,192.76,192.85,192.7,192.81,3650.0,164.6243,164.7011,164.573,164.667,3650.0
2018-08-23 10:15:00,192.74,192.79,192.57,192.62,2210.0,164.6072,164.6499,164.462,164.5047,2210.0
2018-08-23 10:20:00,192.65,192.69,192.5,192.55,4332.0,164.5303,164.5645,164.4022,164.4449,4332.0
2018-08-23 10:25:00,192.6,192.7,192.55,192.68,3221.0,164.4876,164.573,164.4449,164.5559,3221.0
2018-08-23 10:30:00,192.67,192.84,192.66,192.76,3260.0,164.5474,164.6926,164.5389,164.6243,3260.0
2018-08-23 10:35:00,192.72,192.77,192.55,192.56,4755.0,164.5901,164.6328,164.4449,164.4535,4755.0
2018-08-23 10:40:00,192.51,192.63,192.5,192.5,2402.0,164.4108,164.5132,164.4022,164.4022,2402.0
2018-08-23 10:45:00,192.53,192.54,192.22,192.42,6911.0,164.4278,164.4364,164.1631,164.3339,6911.0
2018-08-23 10:50:00,192.45,192.55,192.31,192.54,8984.0,164.3595,164.4449,164.24,164.4364,8984.0
2018-08-23 10:55:00,192.48,192.55,192.36,192.38,7177.0,164.3851,164.4449,164.2827,164.2997,7177.0
2018-08-23 11:00:00,192.38,192.43,192.2,192.28,5689.0,164.2997,164.3424,164.146,164.2143,5689.0
2018-08-23 11:05:00,192.24,192.31,192.13,192.13,4082.0,164.1802,164.24,164.0862,164.0862,4082.0
2018-08-23 11:10:00,192.15,192.2,192.05,192.06,2100.0,164.1033,164.146,164.0179,164.0264,2100.0
2018-08-23 11:15:00,192.04,192.08,191.74,191.74,8357.0,164.0094,164.0435,163.7532,163.7532,8357.0
2018-08-23 11:20:00,191.61,191.96,191.57,191.96,14847.0,163.6421,163.941,163.608,163.941,14847.0
2018-08-23 11:25:00,191.96,192.01,191.81,191.92,6100.0,163.941,163.9837,163.8129,163.9069,6100.0
2018-08-23 11:30:00,191.92,192.1,191.91,192.1,3800.0,163.9069,164.0606,163.8983,164.0606,3800.0
2018-08-23 11:35:00,192.06,192.06,191.79,191.83,5000.0,164.0264,164.0264,163.7959,163.83,5000.0
2018-08-23 11:40:00,191.83,192.14,191.83,192.01,10830.0,163.83,164.0948,163.83,163.9837,10830.0
2018-08-23 11:45:00,191.96,191.96,191.84,191.84,3876.0,163.941,163.941,163.8386,163.8386,3876.0
2018-08-23 11:50:00,191.81,191.97,191.8,191.87,13191.0,163.8129,163.9496,163.8044,163.8642,13191.0
2018-08-23 11:55:00,191.84,191.9,191.8,191.87,4944.0,163.8386,163.8898,163.8044,163.8642,4944.0
2018-08-23 12:00:00,191.83,191.89,191.8,191.85,11228.0,163.83,163.8813,163.8044,163.8471,11228.0
2018-08-23 12:05:00,191.87,191.87,191.8,191.84,5929.0,163.8642,163.8642,163.8044,163.8386,5929.0
2018-08-23 12:10:00,191.81,191.85,191.79,191.83,5576.0,163.8129,163.8471,163.7959,163.83,5576.0
2018-08-23 12:15:00,191.83,191.88,191.8,191.8,12720.0,163.83,163.8727,163.8044,163.8044,12720.0
2018-08-23 12:20:00,191.84,191.84,191.67,191.7,5923.0,163.8386,163.8386,163.6934,163.719,5923.0
2018-08-23 12:25:00,191.66,191.67,191.59,191.62,6206.0,163.6848,163.6934,163.625,163.6507,6206.0
2018-08-23 12:30:00,191.65,191.71,191.58,191.71,6500.0,163.6763,163.7275,163.6165,163.7275,6500.0
2018-08-23 12:35:00,191.71,191.71,191.52,191.56,2800.0,163.7275,163.7275,163.5653,163.5994,2800.0
2018-08-23 12:40:00,191.52,191.64,191.51,191.6,21665.0,163.5653,163.6677,163.5567,163.6336,21665.0
2018-08-23 12:45:00,191.63,191.66,191.6,191.6,7616.0,163.6592,163.6848,163.6336,163.6336,7616.0
2018-08-23 12:50:00,191.6,191.74,191.6,191.74,3894.0,163.6336,163.7532,163.6336,163.7532,3894.0
2018-08-23 12:55:00,191.77,191.94,191.77,191.85,6387.0,163.7788,163.924,163.7788,163.8471,6387.0
2018-08-23 13:00:00,191.85,191.85,191.8,191.81,1600.0,163.8471,163.8471,163.8044,163.8129,1600.0
2018-08-23 13:05:00,191.77,191.84,191.76,191.77,2789.0,163.7788,163.8386,163.7702,163.7788,2789.0
2018-08-23 13:10:00,191.77,191.77,191.64,191.69,2105.0,163.7788,163.7788,163.6677,163.7105,2105.0
2018-08-23 13:15:00,191.66,191.7,191.62,191.63,4598.0,163.6848,163.719,163.6507,163.6592,4598.0
2018-08-23 13:20:00,191.64,191.67,191.6,191.63,33879.0,163.6677,163.6934,163.6336,163.6592,33879.0
2018-08-23 13:25:00,191.61,191.74,191.6,191.72,8863.0,163.6421,163.7532,163.6336,163.7361,8863.0
2018-08-23 13:30:00,191.75,191.75,191.61,191.62,3056.0,163.7617,163.7617,163.6421,163.6507,3056.0
2018-08-23 13:35:00,191.6,191.64,191.46,191.46,8415.0,163.6336,163.6677,163.514,163.514,8415.0
2018-08-23 13:40:00,191.49,191.56,191.47,191.51,4227.0,163.5396,163.5994,163.5226,163.5567,4227.0
2018-08-23 13:45:00,191.51,191.51,191.41,191.41,6377.0,163.5567,163.5567,163.4713,163.4713,6377.0
2018-08-23 13:50:00,191.43,191.48,191.41,191.48,2654.0,163.4884,163.5311,163.4713,163.5311,2654.0
2018-08-23 13:55:00,191.46,191.53,191.4,191.49,6784.0,163.514,163.5738,163.4628,163.5396,6784.0
2018-08-23 14:00:00,191.53,191.6,191.52,191.58,1723.0,163.5738,163.6336,163.5653,163.6165,1723.0
2018-08-23 14:05:00,191.57,191.64,191.54,191.56,5338.0,163.608,163.6677,163.5823,163.5994,5338.0
2018-08-23 14:10:00,191.55,191.67,191.55,191.66,2747.0,163.5909,163.6934,163.5909,163.6848,2747.0
2018-08-23 14:15:00,191.66,191.79,191.66,191.79,5300.0,163.6848,163.7959,163.6848,163.7959,5300.0
2018-08-23 14:20:00,191.75,191.83,191.72,191.8,2897.0,163.7617,163.83,163.7361,163.8044,2897.0
2018-08-23 14:25:00,191.81,191.81,191.73,191.79,5511.0,163.8129,163.8129,163.7446,163.7959,5511.0
2018-08-23 14:30:00,191.8,191.8,191.75,191.75,1600.0,163.8044,163.8044,163.7617,163.7617,1600.0
2018-08-23 14:35:00,191.79,191.84,191.7,191.83,8429.0,163.7959,163.8386,163.719,163.83,8429.0
2018-08-23 14:40:00,191.84,192.07,191.79,192.07,3986.0,163.8386,164.035,163.7959,164.035,3986.0
2018-08-23 14:45:00,192.09,192.12,191.99,192.08,7510.0,164.0521,164.0777,163.9667,164.0435,7510.0
2018-08-23 14:50:00,192.03,192.03,191.86,191.93,6055.0,164.0008,164.0008,163.8556,163.9154,6055.0
2018-08-23 14:55:00,191.95,192.02,191.92,192.02,3252.0,163.9325,163.9923,163.9069,163.9923,3252.0
2018-08-23 15:00:00,192.04,192.04,191.96,191.97,4664.0,164.0094,164.0094,163.941,163.9496,4664.0
2018-08-23 15:05:00,192.01,192.06,191.98,192.0,4664.0,163.9837,164.0264,163.9581,163.9752,4664.0
2018-08-23 15:10:00,192.0,192.03,191.99,192.02,1786.0,163.9752,164.0008,163.9667,163.9923,1786.0
2018-08-23 15:15:00,192.0,192.01,191.94,191.95,3328.0,163.9752,163.9837,163.924,163.9325,3328.0
2018-08-23 15:20:00,191.95,191.97,191.8,191.81,6160.0,163.9325,163.9496,163.8044,163.8129,6160.0
2018-08-23 15:25:00,191.78,191.9,191.78,191.84,12110.0,163.7873,163.8898,163.7873,163.8386,12110.0
2018-08-23 15:30:00,191.85,191.87,191.7,191.74,9545.0,163.8471,163.8642,163.719,163.7532,9545.0
2018-08-23 15:35:00,191.75,191.75,191.66,191.68,4029.0,163.7617,163.7617,163.6848,163.7019,4029.0
2018-08-23 15:40:00,191.67,191.7,191.53,191.56,10588.0,163.6934,163.719,163.5738,163.5994,10588.0
2018-08-23 15:45:00,191.53,191.6,191.45,191.56,9378.0,163.5738,163.6336,163.5055,163.5994,9378.0
2018-08-23 15:50:00,191.54,191.55,191.41,191.47,22971.0,163.5823,163.5909,163.4713,163.5226,22971.0
2018-08-23 15:55:00,191.47,191.62,191.47,191.6,64474.0,163.5226,163.6507,163.5226,163.6336,64474.0
2018-08-24 09:30:00,192.0,192.39,191.37,192.07,13282.0,163.9752,164.3083,163.4372,164.035,13282.0
2018-08-24 09:35:00,191.96,192.07,191.76,192.07,2211.0,163.941,164.035,163.7702,164.035,2211.0
2018-08-24 09:40:00,192.03,192.07,191.87,191.87,2631.0,164.0008,164.035,163.8642,163.8642,2631.0
2018-08-24 09:45:00,191.86,191.94,191.58,191.82,10452.0,163.8556,163.924,163.6165,163.8215,10452.0
2018-08-24 09:50:00,191.93,192.08,191.83,191.87,6362.0,163.9154,164.0435,163.83,163.8642,6362.0
2018-08-24 09:55:00,191.88,191.95,191.82,191.82,6222.0,163.8727,163.9325,163.8215,163.8215,6222.0
2018-08-24 10:00:00,191.77,192.04,191.75,191.77,5705.0,163.7788,164.0094,163.7617,163.7788,5705.0
2018-08-24 10:05:00,191.72,191.8,191.72,191.73,2070.0,163.7361,163.8044,163.7361,163.7446,2070.0
2018-08-24 10:10:00,191.77,191.8,191.69,191.71,2900.0,163.7788,163.8044,163.7105,163.7275,2900.0
2018-08-24 10:15:00,191.66,191.79,191.6,191.75,2080.0,163.6848,163.7959,163.6336,163.7617,2080.0
2018-08-24 10:20:00,191.79,191.79,191.66,191.7,3883.0,163.7959,163.7959,163.6848,163.719,3883.0
2018-08-24 10:25:00,191.73,191.73,191.48,191.48,5122.0,163.7446,163.7446,163.5311,163.5311,5122.0
2018-08-24 10:30:00,191.47,191.58,191.42,191.58,1500.0,163.5226,163.6165,163.4799,163.6165,1500.0
2018-08-24 10:35:00,191.7,191.89,191.66,191.89,3300.0,163.719,163.8813,163.6848,163.8813,3300.0
2018-08-24 10:40:00,191.89,191.95,191.8,191.93,6163.0,163.8813,163.9325,163.8044,163.9154,6163.0
2018-08-24 10:45:00,191.97,192.09,191.91,191.97,1891.0,163.9496,164.0521,163.8983,163.9496,1891.0
2018-08-24 10:50:00,191.98,192.16,191.98,192.16,2125.0,163.9581,164.1118,163.9581,164.1118,2125.0
2018-08-24 10:55:00,192.12,192.2,192.04,192.09,2180.0,164.0777,164.146,164.0094,164.0521,2180.0
2018-08-24 11:00:00,192.06,192.06,191.74,191.81,4064.0,164.0264,164.0264,163.7532,163.8129,4064.0
2018-08-24 11:05:00,191.81,191.81,191.54,191.55,3875.0,163.8129,163.8129,163.5823,163.5909,3875.0
2018-08-24 11:10:00,191.63,191.75,191.62,191.64,2602.0,163.6592,163.7617,163.6507,163.6677,2602.0
2018-08-24 11:15:00,191.67,191.73,191.59,191.73,1009.0,163.6934,163.7446,163.625,163.7446,1009.0
2018-08-24 11:20:00,191.7,191.73,191.62,191.66,1425.0,163.719,163.7446,163.6507,163.6848,1425.0
2018-08-24 11:25:00,191.66,191.66,191.59,191.65,2328.0,163.6848,163.6848,163.625,163.6763,2328.0
2018-08-24 11:30:00,191.59,191.72,191.57,191.67,2504.0,163.625,163.7361,163.608,163.6934,2504.0
2018-08-24 11:35:00,191.69,191.94,191.69,191.81,7027.0,163.7105,163.924,163.7105,163.8129,7027.0
2018-08-24 11:40:00,191.86,191.89,191.76,191.84,3771.0,163.8556,163.8813,163.7702,163.8386,3771.0
2018-08-24 11:45:00,191.86,192.0,191.78,191.98,1521.0,163.8556,163.9752,163.7873,163.9581,1521.0
2018-08-24 11:50:00,192.05,192.05,191.92,191.92,1940.0,164.0179,164.0179,163.9069,163.9069,1940.0
2018-08-24 11:55:00,191.92,191.98,191.85,191.85,1324.0,163.9069,163.9581,163.8471,163.8471,1324.0
2018-08-24 12:00:00,191.91,192.02,191.84,192.01,1400.0,163.8983,163.9923,163.8386,163.9837,1400.0
2018-08-24 12:05:00,192.03,192.08,191.89,191.93,7866.0,164.0008,164.0435,163.8813,163.9154,7866.0
2018-08-24 12:10:00,191.95,191.95,191.84,191.86,2850.0,163.9325,163.9325,163.8386,163.8556,2850.0
2018-08-24 12:15:00,191.91,191.93,191.86,191.93,1548.0,163.8983,163.9154,163.8556,163.9154,1548.0
2018-08-24 12:20:00,191.93,191.96,191.92,191.94,4846.0,163.9154,163.941,163.9069,163.924,4846.0
2018-08-24 12:25:00,191.95,191.95,191.88,191.92,1355.0,163.9325,163.9325,163.8727,163.9069,1355.0
2018-08-24 12:30:00,191.93,191.93,191.88,191.88,1893.0,163.9154,163.9154,163.8727,163.8727,1893.0
2018-08-24 12:35:00,191.89,191.92,191.86,191.88,6864.0,163.8813,163.9069,163.8556,163.8727,6864.0
2018-08-24 12:40:00,191.86,191.89,191.8,191.88,2699.0,163.8556,163.8813,163.8044,163.8727,2699.0
2018-08-24 12:45:00,191.89,191.92,191.87,191.91,9779.0,163.8813,163.9069,163.8642,163.8983,9779.0
2018-08-24 12:50:00,191.91,191.95,191.86,191.88,7880.0,163.8983,163.9325,163.8556,163.8727,7880.0
2018-08-24 12:55:00,191.91,191.91,191.87,191.89,2800.0,163.8983,163.8983,163.8642,163.8813,2800.0
2018-08-24 13:00:00,191.91,191.96,191.82,191.83,3140.0,163.8983,163.941,163.8215,163.83,3140.0
2018-08-24 13:05:00,191.82,191.82,191.66,191.66,2776.0,163.8215,163.8215,163.6848,163.6848,2776.0
2018-08-24 13:10:00,191.71,191.71,191.53,191.53,3509.0,163.7275,163.7275,163.5738,163.5738,3509.0
2018-08-24 13:15:00,191.58,191.63,191.54,191.63,2955.0,163.6165,163.6592,163.5823,163.6592,2955.0
2018-08-24 13:20:00,191.62,191.7,191.62,191.66,3353.0,163.6507,163.719,163.6507,163.6848,3353.0
2018-08-24 13:25:00,191.67,191.72,191.64,191.67,2833.0,163.6934,163.7361,163.6677,163.6934,2833.0
2018-08-24 13:30:00,191.7,191.77,191.65,191.74,3547.0,163.719,163.7788,163.6763,163.7532,3547.0
2018-08-24 13:35:00,191.8,191.9,191.8,191.82,2834.0,163.8044,163.8898,163.8044,163.8215,2834.0
2018-08-24 13:40:00,191.84,191.86,191.73,191.81,5866.0,163.8386,163.8556,163.7446,163.8129,5866.0
2018-08-24 13:45:00,191.85,191.86,191.82,191.86,1000.0,163.8471,163.8556,163.8215,163.8556,1000.0
2018-08-24 13:50:00,191.86,191.97,191.86,191.93,10858.0,163.8556,163.9496,163.8556,163.9154,10858.0
2018-08-24 13:55:00,191.97,192.13,191.95,192.13,4342.0,163.9496,164.0862,163.9325,164.0862,4342.0
2018-08-24 14:00:00,192.1,192.12,192.07,192.07,1658.0,164.0606,164.0777,164.035,164.035,1658.0
2018-08-24 14:05:00,192.08,192.14,192.06,192.12,1963.0,164.0435,164.0948,164.0264,164.0777,1963.0
2018-08-24 14:10:00,192.12,192.29,192.12,192.29,3726.0,164.0777,164.2229,164.0777,164.2229,3726.0
2018-08-24 14:15:00,192.41,192.51,192.39,192.43,5422.0,164.3254,164.4108,164.3083,164.3424,5422.0
2018-08-24 14:20:00,192.44,192.49,192.36,192.44,1800.0,164.351,164.3937,164.2827,164.351,1800.0
2018-08-24 14:25:00,192.46,192.53,192.4,192.53,3400.0,164.3681,164.4278,164.3168,164.4278,3400.0
2018-08-24 14:30:00,192.53,192.55,192.41,192.43,3689.0,164.4278,164.4449,164.3254,164.3424,3689.0
2018-08-24 14:35:00,192.39,192.41,192.35,192.37,2500.0,164.3083,164.3254,164.2741,164.2912,2500.0
2018-08-24 14:40:00,192.37,192.51,192.34,192.41,4504.0,164.2912,164.4108,164.2656,164.3254,4504.0
2018-08-24 14:45:00,192.35,192.39,192.22,192.23,4912.0,164.2741,164.3083,164.1631,164.1716,4912.0
2018-08-24 14:50:00,192.22,192.27,192.19,192.26,3883.0,164.1631,164.2058,164.1375,164.1973,3883.0
2018-08-24 14:55:00,192.23,192.3,192.14,192.16,4712.0,164.1716,164.2314,164.0948,164.1118,4712.0
2018-08-24 15:00:00,192.13,192.22,192.08,192.19,4198.0,164.0862,164.1631,164.0435,164.1375,4198.0
2018-08-24 15:05:00,192.22,192.29,192.22,192.24,4602.0,164.1631,164.2229,164.1631,164.1802,4602.0
2018-08-24 15:10:00,192.22,192.32,192.22,192.3,2887.0,164.1631,164.2485,164.1631,164.2314,2887.0
2018-08-24 15:15:00,192.3,192.37,192.3,192.35,4023.0,164.2314,164.2912,164.2314,164.2741,4023.0
2018-08-24 15:20:00,192.35,192.4,192.33,192.34,1725.0,164.2741,164.3168,164.257,164.2656,1725.0
2018-08-24 15:25:00,192.33,192.34,192.3,192.3,4307.0,164.257,164.2656,164.2314,164.2314,4307.0
2018-08-24 15:30:00,192.32,192.38,192.3,192.35,4553.0,164.2485,164.2997,164.2314,164.2741,4553.0
2018-08-24 15:35:00,192.34,192.37,192.3,192.34,4644.0,164.2656,164.2912,164.2314,164.2656,4644.0
2018-08-24 15:40:00,192.32,192.52,192.32,192.5,5347.0,164.2485,164.4193,164.2485,164.4022,5347.0
2018-08-24 15:45:00,192.48,192.56,192.43,192.56,6776.0,164.3851,164.4535,164.3424,164.4535,6776.0
2018-08-24 15:50:00,192.56,192.61,192.5,192.53,8711.0,164.4535,164.4962,164.4022,164.4278,8711.0
2018-08-24 15:55:00,192.54,192.66,192.51,192.61,29121.0,164.4364,164.5389,164.4108,164.4962,29121.0
2018-08-27 09:30:00,193.0,193.76,193.0,193.75,12550.0,164.8292,165.4783,164.8292,165.4698,12550.0
2018-08-27 09:35:00,193.9,193.99,193.51,193.87,7827.0,165.5979,165.6747,165.2648,165.5723,7827.0
2018-08-27 09:40:00,193.9,194.2,193.89,194.2,4620.0,165.5979,165.8541,165.5893,165.8541,4620.0
2018-08-27 09:45:00,194.13,194.49,194.13,194.21,3462.0,165.7943,166.1018,165.7943,165.8626,3462.0
2018-08-27 09:50:00,194.25,194.43,194.13,194.23,5999.0,165.8968,166.0505,165.7943,165.8797,5999.0
2018-08-27 09:55:00,194.17,194.48,194.11,194.48,7501.0,165.8285,166.0932,165.7772,166.0932,7501.0
2018-08-27 10:00:00,194.45,194.82,194.41,194.78,16320.0,166.0676,166.3836,166.0334,166.3494,16320.0
2018-08-27 10:05:00,194.76,194.76,194.43,194.59,12440.0,166.3323,166.3323,166.0505,166.1872,12440.0
2018-08-27 10:10:00,194.59,194.83,194.58,194.7,14086.0,166.1872,166.3921,166.1786,166.2811,14086.0
2018-08-27 10:15:00,194.7,194.78,194.58,194.72,3964.0,166.2811,166.3494,166.1786,166.2982,3964.0
2018-08-27 10:20:00,194.74,194.89,194.73,194.87,3900.0,166.3153,166.4434,166.3067,166.4263,3900.0
2018-08-27 10:25:00,194.84,194.9,194.68,194.73,13124.0,166.4007,166.4519,166.264,166.3067,13124.0
2018-08-27 10:30:00,194.69,195.08,194.68,194.86,12942.0,166.2726,166.6056,166.264,166.4177,12942.0
2018-08-27 10:35:00,194.88,194.94,194.77,194.9,2358.0,166.4348,166.4861,166.3409,166.4519,2358.0
2018-08-27 10:40:00,194.82,195.0,194.77,194.87,4410.0,166.3836,166.5373,166.3409,166.4263,4410.0
2018-08-27 10:45:00,194.88,194.88,194.72,194.82,3290.0,166.4348,166.4348,166.2982,166.3836,3290.0
2018-08-27 10:50:00,194.77,195.08,194.77,195.03,7314.0,166.3409,166.6056,166.3409,166.5629,7314.0
2018-08-27 10:55:00,195.08,195.15,194.99,195.12,9511.0,166.6056,166.6654,166.5288,166.6398,9511.0
2018-08-27 11:00:00,195.15,195.3,195.08,195.17,4541.0,166.6654,166.7935,166.6056,166.6825,4541.0
2018-08-27 11:05:00,195.11,195.11,194.92,195.0,5455.0,166.6313,166.6313,166.469,166.5373,5455.0
2018-08-27 11:10:00,195.03,195.34,195.03,195.22,14109.0,166.5629,166.8277,166.5629,166.7252,14109.0
2018-08-27 11:15:00,195.25,195.36,195.22,195.29,3733.0,166.7508,166.8448,166.7252,166.785,3733.0
2018-08-27 11:20:00,195.33,195.38,195.27,195.28,29453.0,166.8191,166.8618,166.7679,166.7764,29453.0
2018-08-27 11:25:00,195.24,195.42,195.09,195.41,5993.0,166.7423,166.896,166.6142,166.8875,5993.0
2018-08-27 11:30:00,195.4,195.45,195.19,195.19,4490.0,166.8789,166.9216,166.6996,166.6996,4490.0
2018-08-27 11:35:00,195.24,195.4,195.15,195.15,8607.0,166.7423,166.8789,166.6654,166.6654,8607.0
2018-08-27 11:40:00,195.19,195.38,195.14,195.38,4462.0,166.6996,166.8618,166.6569,166.8618,4462.0
2018-08-27 11:45:00,195.4,195.47,195.3,195.33,8592.0,166.8789,166.9387,166.7935,166.8191,8592.0
2018-08-27 11:50:00,195.41,195.47,195.36,195.45,5959.0,166.8875,166.9387,166.8448,166.9216,5959.0
2018-08-27 11:55:00,195.45,195.59,195.4,195.54,9606.0,166.9216,167.0412,166.8789,166.9985,9606.0
2018-08-27 12:00:00,195.55,195.59,195.44,195.44,3533.0,167.007,167.0412,166.9131,166.9131,3533.0
2018-08-27 12:05:00,195.42,195.5,195.34,195.36,8493.0,166.896,166.9643,166.8277,166.8448,8493.0
2018-08-27 12:10:00,195.34,195.44,195.29,195.41,10342.0,166.8277,166.9131,166.785,166.8875,10342.0
2018-08-27 12:15:00,195.45,195.47,195.39,195.44,8126.0,166.9216,166.9387,166.8704,166.9131,8126.0
2018-08-27 12:20:00,195.46,195.49,195.39,195.46,3138.0,166.9302,166.9558,166.8704,166.9302,3138.0
2018-08-27 12:25:00,195.47,195.59,195.46,195.59,3348.0,166.9387,167.0412,166.9302,167.0412,3348.0
2018-08-27 12:30:00,195.57,195.68,195.5,195.59,8799.0,167.0241,167.1181,166.9643,167.0412,8799.0
2018-08-27 12:35:00,195.54,195.54,195.44,195.47,3620.0,166.9985,166.9985,166.9131,166.9387,3620.0
2018-08-27 12:40:00,195.47,195.62,195.46,195.53,9613.0,166.9387,167.0668,166.9302,166.99,9613.0
2018-08-27 12:45:00,195.58,195.58,195.47,195.47,2757.0,167.0327,167.0327,166.9387,166.9387,2757.0
2018-08-27 12:50:00,195.49,195.55,195.37,195.37,11720.0,166.9558,167.007,166.8533,166.8533,11720.0
2018-08-27 12:55:00,195.44,195.44,195.34,195.4,2672.0,166.9131,166.9131,166.8277,166.8789,2672.0
2018-08-27 13:00:00,195.36,195.54,195.36,195.52,3007.0,166.8448,166.9985,166.8448,166.9814,3007.0
2018-08-27 13:05:00,195.51,195.58,195.45,195.47,3795.0,166.9729,167.0327,166.9216,166.9387,3795.0
2018-08-27 13:10:00,195.51,195.59,195.48,195.53,3636.0,166.9729,167.0412,166.9473,166.99,3636.0
2018-08-27 13:15:00,195.6,195.69,195.58,195.69,6229.0,167.0497,167.1266,167.0327,167.1266,6229.0
2018-08-27 13:20:00,195.68,195.74,195.65,195.7,2873.0,167.1181,167.1693,167.0924,167.1351,2873.0
2018-08-27 13:25:00,195.74,195.77,195.54,195.54,2738.0,167.1693,167.1949,166.9985,166.9985,2738.0
2018-08-27 13:30:00,195.49,195.62,195.48,195.57,2568.0,166.9558,167.0668,166.9473,167.0241,2568.0
2018-08-27 13:35:00,195.56,195.56,195.43,195.5,6256.0,167.0156,167.0156,166.9046,166.9643,6256.0
2018-08-27 13:40:00,195.47,195.48,195.22,195.31,7979.0,166.9387,166.9473,166.7252,166.8021,7979.0
2018-08-27 13:45:00,195.3,195.48,195.3,195.3,3497.0,166.7935,166.9473,166.7935,166.7935,3497.0
2018-08-27 13:50:00,195.35,195.36,195.14,195.14,5210.0,166.8362,166.8448,166.6569,166.6569,5210.0
2018-08-27 13:55:00,195.17,195.2,195.09,195.2,3709.0,166.6825,166.7081,166.6142,166.7081,3709.0
2018-08-27 14:00:00,195.23,195.42,195.23,195.37,1718.0,166.7337,166.896,166.7337,166.8533,1718.0
2018-08-27 14:05:00,195.35,195.37,195.06,195.13,5663.0,166.8362,166.8533,166.5886,166.6483,5663.0
2018-08-27 14:10:00,195.1,195.18,195.1,195.18,4205.0,166.6227,166.691,166.6227,166.691,4205.0
2018-08-27 14:15:00,195.19,195.26,195.16,195.26,2246.0,166.6996,166.7594,166.674,166.7594,2246.0
2018-08-27 14:20:00,195.27,195.4,195.27,195.29,3775.0,166.7679,166.8789,166.7679,166.785,3775.0
2018-08-27 14:25:00,195.27,195.44,195.26,195.44,4587.0,166.7679,166.9131,166.7594,166.9131,4587.0
2018-08-27 14:30:00,195.49,195.62,195.47,195.57,3825.0,166.9558,167.0668,166.9387,167.0241,3825.0
2018-08-27 14:35:00,195.56,195.61,195.5,195.54,3629.0,167.0156,167.0583,166.9643,166.9985,3629.0
2018-08-27 14:40:00,195.53,195.57,195.34,195.41,2622.0,166.99,167.0241,166.8277,166.8875,2622.0
2018-08-27 14:45:00,195.35,195.48,195.35,195.35,3582.0,166.8362,166.9473,166.8362,166.8362,3582.0
2018-08-27 14:50:00,195.31,195.33,195.27,195.27,2923.0,166.8021,166.8191,166.7679,166.7679,2923.0
2018-08-27 14:55:00,195.28,195.4,195.27,195.37,4039.0,166.7764,166.8789,166.7679,166.8533,4039.0
2018-08-27 15:00:00,195.36,195.48,195.33,195.47,6241.0,166.8448,166.9473,166.8191,166.9387,6241.0
2018-08-27 15:05:00,195.47,195.48,195.35,195.37,3549.0,166.9387,166.9473,166.8362,166.8533,3549.0
2018-08-27 15:10:00,195.34,195.35,195.21,195.21,8459.0,166.8277,166.8362,166.7167,166.7167,8459.0
2018-08-27 15:15:00,195.21,195.25,195.09,195.11,7430.0,166.7167,166.7508,166.6142,166.6313,7430.0
2018-08-27 15:20:00,195.1,195.23,195.09,195.16,7817.0,166.6227,166.7337,166.6142,166.674,7817.0
2018-08-27 15:25:00,195.15,195.3,195.15,195.3,11995.0,166.6654,166.7935,166.6654,166.7935,11995.0
2018-08-27 15:30:00,195.28,195.35,195.26,195.31,7947.0,166.7764,166.8362,166.7594,166.8021,7947.0
2018-08-27 15:35:00,195.29,195.3,195.17,195.2,7300.0,166.785,166.7935,166.6825,166.7081,7300.0
2018-08-27 15:40:00,195.17,195.25,195.17,195.24,10216.0,166.6825,166.7508,166.6825,166.7423,10216.0
2018-08-27 15:45:00,195.22,195.28,195.14,195.27,20236.0,166.7252,166.7764,166.6569,166.7679,20236.0
2018-08-27 15:50:00,195.24,195.28,195.19,195.22,29545.0,166.7423,166.7764,166.6996,166.7252,29545.0
2018-08-27 15:55:00,195.24,195.41,195.2,195.28,56606.0,166.7423,166.8875,166.7081,166.7764,56606.0
2018-08-28 09:30:00,196.2,196.4,195.56,195.6,26019.0,167.5622,167.733,167.0156,167.0497,26019.0
2018-08-28 09:35:00,195.44,196.17,195.38,195.81,4000.0,166.9131,167.5365,166.8618,167.2291,4000.0
2018-08-28 09:40:00,195.83,196.07,195.67,195.9,24029.0,167.2462,167.4511,167.1095,167.3059,24029.0
2018-08-28 09:45:00,195.95,196.25,195.69,195.89,15028.0,167.3487,167.6049,167.1266,167.2974,15028.0
2018-08-28 09:50:00,196.0,196.11,195.45,195.45,9890.0,167.3914,167.4853,166.9216,166.9216,9890.0
2018-08-28 09:55:00,195.49,195.6,195.34,195.6,3755.0,166.9558,167.0497,166.8277,167.0497,3755.0
2018-08-28 10:00:00,195.56,195.69,195.55,195.69,1004.0,167.0156,167.1266,167.007,167.1266,1004.0
2018-08-28 10:05:00,195.63,195.63,195.44,195.56,4335.0,167.0754,167.0754,166.9131,167.0156,4335.0
2018-08-28 10:10:00,195.56,195.79,195.52,195.53,12415.0,167.0156,167.212,166.9814,166.99,12415.0
2018-08-28 10:15:00,195.51,195.55,195.19,195.47,3522.0,166.9729,167.007,166.6996,166.9387,3522.0
2018-08-28 10:20:00,195.4,195.41,195.17,195.26,967.0,166.8789,166.8875,166.6825,166.7594,967.0
2018-08-28 10:25:00,195.17,195.33,195.1,195.31,2971.0,166.6825,166.8191,166.6227,166.8021,2971.0
2018-08-28 10:30:00,195.27,195.31,195.17,195.31,1234.0,166.7679,166.8021,166.6825,166.8021,1234.0
2018-08-28 10:35:00,195.33,195.37,195.14,195.15,4407.0,166.8191,166.8533,166.6569,166.6654,4407.0
2018-08-28 10:40:00,195.12,195.23,195.01,195.1,3739.0,166.6398,166.7337,166.5459,166.6227,3739.0
2018-08-28 10:45:00,195.16,195.3,195.02,195.24,17659.0,166.674,166.7935,166.5544,166.7423,17659.0
2018-08-28 10:50:00,195.19,195.5,195.18,195.5,15613.0,166.6996,166.9643,166.691,166.9643,15613.0
2018-08-28 10:55:00,195.42,195.48,195.34,195.38,3300.0,166.896,166.9473,166.8277,166.8618,3300.0
2018-08-28 11:00:00,195.35,195.4,195.08,195.08,2844.0,166.8362,166.8789,166.6056,166.6056,2844.0
2018-08-28 11:05:00,195.08,195.11,194.93,195.11,4841.0,166.6056,166.6313,166.4775,166.6313,4841.0
2018-08-28 11:10:00,195.14,195.28,195.14,195.24,2641.0,166.6569,166.7764,166.6569,166.7423,2641.0
2018-08-28 11:15:00,195.13,195.15,195.02,195.09,3356.0,166.6483,166.6654,166.5544,166.6142,3356.0
2018-08-28 11:20:00,195.14,195.45,195.14,195.45,3736.0,166.6569,166.9216,166.6569,166.9216,3736.0
2018-08-28 11:25:00,195.35,195.35,195.25,195.32,761.0,166.8362,166.8362,166.7508,166.8106,761.0
2018-08-28 11:30:00,195.25,195.25,195.09,195.12,2673.0,166.7508,166.7508,166.6142,166.6398,2673.0
2018-08-28 11:35:00,195.07,195.22,194.93,195.13,11350.0,166.5971,166.7252,166.4775,166.6483,11350.0
2018-08-28 11:40:00,195.07,195.18,195.07,195.13,1692.0,166.5971,166.691,166.5971,166.6483,1692.0
2018-08-28 11:45:00,195.09,195.22,195.09,195.13,3709.0,166.6142,166.7252,166.6142,166.6483,3709.0
2018-08-28 11:50:00,195.12,195.15,194.94,195.12,4882.0,166.6398,166.6654,166.4861,166.6398,4882.0
2018-08-28 11:55:00,195.09,195.17,195.03,195.06,8714.0,166.6142,166.6825,166.5629,166.5886,8714.0
2018-08-28 12:00:00,195.05,195.09,195.0,195.08,3441.0,166.58,166.6142,166.5373,166.6056,3441.0
2018-08-28 12:05:00,195.1,195.18,195.1,195.13,6111.0,166.6227,166.691,166.6227,166.6483,6111.0
2018-08-28 12:10:00,195.14,195.22,195.11,195.2,3146.0,166.6569,166.7252,166.6313,166.7081,3146.0
2018-08-28 12:15:00,195.2,195.28,195.17,195.24,3725.0,166.7081,166.7764,166.6825,166.7423,3725.0
2018-08-28 12:20:00,195.22,195.26,195.16,195.2,5900.0,166.7252,166.7594,166.674,166.7081,5900.0
2018-08-28 12:25:00,195.15,195.21,195.1,195.12,8527.0,166.6654,166.7167,166.6227,166.6398,8527.0
2018-08-28 12:30:00,195.18,195.18,195.1,195.12,2562.0,166.691,166.691,166.6227,166.6398,2562.0
2018-08-28 12:35:00,195.13,195.2,195.13,195.2,2900.0,166.6483,166.7081,166.6483,166.7081,2900.0
2018-08-28 12:40:00,195.17,195.24,195.12,195.16,5500.0,166.6825,166.7423,166.6398,166.674,5500.0
2018-08-28 12:45:00,195.13,195.26,195.11,195.25,3416.0,166.6483,166.7594,166.6313,166.7508,3416.0
2018-08-28 12:50:00,195.29,195.3,195.24,195.27,2545.0,166.785,166.7935,166.7423,166.7679,2545.0
2018-08-28 12:55:00,195.26,195.36,195.26,195.32,5307.0,166.7594,166.8448,166.7594,166.8106,5307.0
2018-08-28 13:00:00,195.34,195.35,195.28,195.34,2100.0,166.8277,166.8362,166.7764,166.8277,2100.0
2018-08-28 13:05:00,195.29,195.33,195.28,195.28,977.0,166.785,166.8191,166.7764,166.7764,977.0
2018-08-28 13:10:00,195.27,195.36,195.25,195.32,2908.0,166.7679,166.8448,166.7508,166.8106,2908.0
2018-08-28 13:15:00,195.28,195.43,195.28,195.4,3565.0,166.7764,166.9046,166.7764,166.8789,3565.0
2018-08-28 13:20:00,195.38,195.48,195.38,195.48,1528.0,166.8618,166.9473,166.8618,166.9473,1528.0
2018-08-28 13:25:00,195.47,195.47,195.22,195.27,21642.0,166.9387,166.9387,166.7252,166.7679,21642.0
2018-08-28 13:30:00,195.23,195.36,195.13,195.31,4529.0,166.7337,166.8448,166.6483,166.8021,4529.0
2018-08-28 13:35:00,195.36,195.44,195.36,195.44,2029.0,166.8448,166.9131,166.8448,166.9131,2029.0
2018-08-28 13:40:00,195.44,195.44,195.36,195.42,2207.0,166.9131,166.9131,166.8448,166.896,2207.0
2018-08-28 13:45:00,195.38,195.44,195.34,195.39,4900.0,166.8618,166.9131,166.8277,166.8704,4900.0
2018-08-28 13:50:00,195.36,195.42,195.26,195.28,3494.0,166.8448,166.896,166.7594,166.7764,3494.0
2018-08-28 13:55:00,195.29,195.35,195.26,195.26,5108.0,166.785,166.8362,166.7594,166.7594,5108.0
2018-08-28 14:00:00,195.27,195.29,195.22,195.23,2745.0,166.7679,166.785,166.7252,166.7337,2745.0
2018-08-28 14:05:00,195.23,195.27,195.19,195.2,4135.0,166.7337,166.7679,166.6996,166.7081,4135.0
2018-08-28 14:10:00,195.2,195.31,195.18,195.26,2872.0,166.7081,166.8021,166.691,166.7594,2872.0
2018-08-28 14:15:00,195.23,195.27,195.22,195.25,1671.0,166.7337,166.7679,166.7252,166.7508,1671.0
2018-08-28 14:20:00,195.26,195.38,195.25,195.38,7272.0,166.7594,166.8618,166.7508,166.8618,7272.0
2018-08-28 14:25:00,195.38,195.44,195.34,195.37,4561.0,166.8618,166.9131,166.8277,166.8533,4561.0
2018-08-28 14:30:00,195.34,195.37,195.29,195.3,2200.0,166.8277,166.8533,166.785,166.7935,2200.0
2018-08-28 14:35:00,195.34,195.41,195.31,195.31,4096.0,166.8277,166.8875,166.8021,166.8021,4096.0
2018-08-28 14:40:00,195.35,195.44,195.35,195.36,3281.0,166.8362,166.9131,166.8362,166.8448,3281.0
2018-08-28 14:45:00,195.39,195.4,195.3,195.34,2407.0,166.8704,166.8789,166.7935,166.8277,2407.0
2018-08-28 14:50:00,195.31,195.42,195.3,195.39,13532.0,166.8021,166.896,166.7935,166.8704,13532.0
2018-08-28 14:55:00,195.37,195.46,195.33,195.45,6437.0,166.8533,166.9302,166.8191,166.9216,6437.0
2018-08-28 15:00:00,195.46,195.53,195.44,195.53,12160.0,166.9302,166.99,166.9131,166.99,12160.0
2018-08-28 15:05:00,195.53,195.6,195.52,195.58,14685.0,166.99,167.0497,166.9814,167.0327,14685.0
2018-08-28 15:10:00,195.59,195.64,195.58,195.59,11809.0,167.0412,167.0839,167.0327,167.0412,11809.0
2018-08-28 15:15:00,195.6,195.67,195.57,195.59,16891.0,167.0497,167.1095,167.0241,167.0412,16891.0
2018-08-28 15:20:00,195.57,195.59,195.52,195.55,15332.0,167.0241,167.0412,166.9814,167.007,15332.0
2018-08-28 15:25:00,195.55,195.61,195.53,195.55,19466.0,167.007,167.0583,166.99,167.007,19466.0
2018-08-28 15:30:00,195.53,195.64,195.51,195.55,11626.0,166.99,167.0839,166.9729,167.007,11626.0
2018-08-28 15:35:00,195.55,195.71,195.55,195.67,13716.0,167.007,167.1437,167.007,167.1095,13716.0
2018-08-28 15:40:00,195.67,195.7,195.5,195.52,16156.0,167.1095,167.1351,166.9643,166.9814,16156.0
2018-08-28 15:45:00,195.5,195.54,195.42,195.45,26571.0,166.9643,166.9985,166.896,166.9216,26571.0
2018-08-28 15:50:00,195.42,195.51,195.38,195.43,41836.0,166.896,166.9729,166.8618,166.9046,41836.0
2018-08-28 15:55:00,195.44,195.82,195.44,195.61,131850.0,166.9131,167.2376,166.9131,167.0583,131850.0
2018-08-29 09:30:00,195.43,195.95,195.36,195.57,18586.0,166.9046,167.3487,166.8448,167.0241,18586.0
2018-08-29 09:35:00,195.66,195.82,195.57,195.66,8858.0,167.101,167.2376,167.0241,167.101,8858.0
2018-08-29 09:40:00,195.53,195.53,195.13,195.23,9614.0,166.99,166.99,166.6483,166.7337,9614.0
2018-08-29 09:45:00,195.18,195.37,195.04,195.27,17346.0,166.691,166.8533,166.5715,166.7679,17346.0
2018-08-29 09:50:00,195.39,195.49,195.2,195.45,18500.0,166.8704,166.9558,166.7081,166.9216,18500.0
2018-08-29 09:55:00,195.44,195.48,195.22,195.48,6125.0,166.9131,166.9473,166.7252,166.9473,6125.0
2018-08-29 10:00:00,195.34,195.35,195.07,195.07,1379.0,166.8277,166.8362,166.5971,166.5971,1379.0
2018-08-29 10:05:00,195.09,195.14,195.0,195.04,5370.0,166.6142,166.6569,166.5373,166.5715,5370.0
2018-08-29 10:10:00,194.99,195.17,194.81,195.17,17316.0,166.5288,166.6825,166.375,166.6825,17316.0
2018-08-29 10:15:00,195.23,195.29,195.05,195.28,10917.0,166.7337,166.785,166.58,166.7764,10917.0
2018-08-29 10:20:00,195.25,195.48,195.1,195.4,25071.0,166.7508,166.9473,166.6227,166.8789,25071.0
2018-08-29 10:25:00,195.16,195.42,195.08,195.2,50742.0,166.674,166.896,166.6056,166.7081,50742.0
2018-08-29 10:30:00,195.08,195.08,194.56,194.58,4384.0,166.6056,166.6056,166.1615,166.1786,4384.0
2018-08-29 10:35:00,194.53,194.59,194.42,194.46,9499.0,166.1359,166.1872,166.042,166.0761,9499.0
2018-08-29 10:40:00,194.49,194.49,194.21,194.21,9824.0,166.1018,166.1018,165.8626,165.8626,9824.0
2018-08-29 10:45:00,194.17,194.34,194.11,194.34,5069.0,165.8285,165.9737,165.7772,165.9737,5069.0
2018-08-29 10:50:00,194.4,194.41,194.17,194.17,3583.0,166.0249,166.0334,165.8285,165.8285,3583.0
2018-08-29 10:55:00,194.15,194.15,193.89,194.02,7232.0,165.8114,165.8114,165.5893,165.7004,7232.0
2018-08-29 11:00:00,194.05,194.14,194.0,194.02,4800.0,165.726,165.8028,165.6833,165.7004,4800.0
2018-08-29 11:05:00,194.05,194.1,193.82,193.85,4992.0,165.726,165.7687,165.5296,165.5552,4992.0
2018-08-29 11:10:00,193.81,193.96,193.71,193.95,6010.0,165.521,165.6491,165.4356,165.6406,6010.0
2018-08-29 11:15:00,194.01,194.13,193.92,193.97,7958.0,165.6918,165.7943,165.615,165.6577,7958.0
2018-08-29 11:20:00,193.98,194.12,193.97,194.12,7583.0,165.6662,165.7858,165.6577,165.7858,7583.0
2018-08-29 11:25:00,194.14,194.44,194.12,194.34,5390.0,165.8028,166.0591,165.7858,165.9737,5390.0
2018-08-29 11:30:00,194.31,194.59,194.29,194.44,11455.0,165.948,166.1872,165.9309,166.0591,11455.0
2018-08-29 11:35:00,194.34,194.52,194.27,194.28,14369.0,165.9737,166.1274,165.9139,165.9224,14369.0
2018-08-29 11:40:00,194.25,194.33,194.13,194.17,9274.0,165.8968,165.9651,165.7943,165.8285,9274.0
2018-08-29 11:45:00,194.15,194.52,194.14,194.52,9822.0,165.8114,166.1274,165.8028,166.1274,9822.0
2018-08-29 11:50:00,194.53,194.65,194.51,194.57,10219.0,166.1359,166.2384,166.1188,166.1701,10219.0
2018-08-29 11:55:00,194.56,194.76,194.56,194.72,4844.0,166.1615,166.3323,166.1615,166.2982,4844.0
2018-08-29 12:00:00,194.75,194.8,194.55,194.65,4902.0,166.3238,166.3665,166.153,166.2384,4902.0
2018-08-29 12:05:00,194.64,194.88,194.64,194.83,7510.0,166.2299,166.4348,166.2299,166.3921,7510.0
2018-08-29 12:10:00,194.88,194.94,194.79,194.92,5202.0,166.4348,166.4861,166.358,166.469,5202.0
2018-08-29 12:15:00,194.89,194.94,194.72,194.78,8244.0,166.4434,166.4861,166.2982,166.3494,8244.0
2018-08-29 12:20:00,194.77,194.81,194.67,194.77,9070.0,166.3409,166.375,166.2555,166.3409,9070.0
2018-08-29 12:25:00,194.77,194.86,194.66,194.81,6894.0,166.3409,166.4177,166.2469,166.375,6894.0
2018-08-29 12:30:00,194.8,195.24,194.8,195.24,9147.0,166.3665,166.7423,166.3665,166.7423,9147.0
2018-08-29 12:35:00,195.24,195.24,195.1,195.14,22485.0,166.7423,166.7423,166.6227,166.6569,22485.0
2018-08-29 12:40:00,195.15,195.18,195.09,195.09,2302.0,166.6654,166.691,166.6142,166.6142,2302.0
2018-08-29 12:45:00,195.03,195.12,194.92,194.97,4871.0,166.5629,166.6398,166.469,166.5117,4871.0
2018-08-29 12:50:00,194.94,195.06,194.89,195.03,4606.0,166.4861,166.5886,166.4434,166.5629,4606.0
2018-08-29 12:55:00,195.06,195.08,194.95,195.03,2762.0,166.5886,166.6056,166.4946,166.5629,2762.0
2018-08-29 13:00:00,195.01,195.12,194.99,195.04,6340.0,166.5459,166.6398,166.5288,166.5715,6340.0
2018-08-29 13:05:00,195.05,195.13,195.04,195.06,3657.0,166.58,166.6483,166.5715,166.5886,3657.0
2018-08-29 13:10:00,195.03,195.17,195.03,195.13,3586.0,166.5629,166.6825,166.5629,166.6483,3586.0
2018-08-29 13:15:00,195.1,195.1,194.94,194.94,4343.0,166.6227,166.6227,166.4861,166.4861,4343.0
2018-08-29 13:20:00,194.95,195.09,194.89,195.09,7490.0,166.4946,166.6142,166.4434,166.6142,7490.0
2018-08-29 13:25:00,195.13,195.24,195.13,195.2,2000.0,166.6483,166.7423,166.6483,166.7081,2000.0
2018-08-29 13:30:00,195.16,195.22,195.08,195.1,3400.0,166.674,166.7252,166.6056,166.6227,3400.0
2018-08-29 13:35:00,195.11,195.13,194.98,195.05,3805.0,166.6313,166.6483,166.5202,166.58,3805.0
2018-08-29 13:40:00,195.04,195.06,194.97,194.97,2200.0,166.5715,166.5886,166.5117,166.5117,2200.0
2018-08-29 13:45:00,194.99,194.99,194.84,194.96,4477.0,166.5288,166.5288,166.4007,166.5032,4477.0
2018-08-29 13:50:00,194.96,194.99,194.89,194.99,4064.0,166.5032,166.5288,166.4434,166.5288,4064.0
2018-08-29 13:55:00,194.97,195.05,194.91,194.92,4885.0,166.5117,166.58,166.4605,166.469,4885.0
2018-08-29 14:00:00,194.89,194.95,194.84,194.93,2936.0,166.4434,166.4946,166.4007,166.4775,2936.0
2018-08-29 14:05:00,194.95,195.0,194.92,194.99,2620.0,166.4946,166.5373,166.469,166.5288,2620.0
2018-08-29 14:10:00,195.0,195.04,194.93,195.04,4923.0,166.5373,166.5715,166.4775,166.5715,4923.0
2018-08-29 14:15:00,195.03,195.04,194.94,194.94,4259.0,166.5629,166.5715,166.4861,166.4861,4259.0
2018-08-29 14:20:00,194.97,195.05,194.97,195.05,6401.0,166.5117,166.58,166.5117,166.58,6401.0
2018-08-29 14:25:00,195.06,195.11,195.01,195.01,5606.0,166.5886,166.6313,166.5459,166.5459,5606.0
2018-08-29 14:30:00,195.01,195.04,194.95,194.97,2900.0,166.5459,166.5715,166.4946,166.5117,2900.0
2018-08-29 14:35:00,194.96,195.01,194.95,194.99,4732.0,166.5032,166.5459,166.4946,166.5288,4732.0
2018-08-29 14:40:00,194.99,195.02,194.94,194.97,4060.0,166.5288,166.5544,166.4861,166.5117,4060.0
2018-08-29 14:45:00,194.98,195.0,194.92,194.99,5537.0,166.5202,166.5373,166.469,166.5288,5537.0
2018-08-29 14:50:00,194.99,195.01,194.93,194.93,19988.0,166.5288,166.5459,166.4775,166.4775,19988.0
2018-08-29 14:55:00,194.93,194.93,194.65,194.69,8717.0,166.4775,166.4775,166.2384,166.2726,8717.0
2018-08-29 15:00:00,194.66,194.76,194.66,194.73,6625.0,166.2469,166.3323,166.2469,166.3067,6625.0
2018-08-29 15:05:00,194.72,194.86,194.72,194.86,4998.0,166.2982,166.4177,166.2982,166.4177,4998.0
2018-08-29 15:10:00,194.83,194.83,194.71,194.72,4515.0,166.3921,166.3921,166.2896,166.2982,4515.0
2018-08-29 15:15:00,194.72,194.78,194.69,194.7,4002.0,166.2982,166.3494,166.2726,166.2811,4002.0
2018-08-29 15:20:00,194.67,194.69,194.61,194.64,14887.0,166.2555,166.2726,166.2042,166.2299,14887.0
2018-08-29 15:25:00,194.63,194.65,194.58,194.64,17328.0,166.2213,166.2384,166.1786,166.2299,17328.0
2018-08-29 15:30:00,194.63,194.89,194.63,194.74,14020.0,166.2213,166.4434,166.2213,166.3153,14020.0
2018-08-29 15:35:00,194.77,195.0,194.77,195.0,10080.0,166.3409,166.5373,166.3409,166.5373,10080.0
2018-08-29 15:40:00,194.99,195.04,194.92,194.95,16319.0,166.5288,166.5715,166.469,166.4946,16319.0
2018-08-29 15:45:00,194.94,194.97,194.87,194.92,17784.0,166.4861,166.5117,166.4263,166.469,17784.0
2018-08-29 15:50:00,194.93,194.95,194.73,194.8,25622.0,166.4775,166.4946,166.3067,166.3665,25622.0
2018-08-29 15:55:00,194.81,194.82,194.61,194.73,57142.0,166.375,166.3836,166.2042,166.3067,57142.0
2018-08-30 09:30:00,194.41,194.79,194.14,194.79,16348.0,166.0334,166.358,165.8028,166.358,16348.0
2018-08-30 09:35:00,194.62,195.28,194.61,195.28,9584.0,166.2128,166.7764,166.2042,166.7764,9584.0
2018-08-30 09:40:00,195.28,195.69,195.28,195.69,5322.0,166.7764,167.1266,166.7764,167.1266,5322.0
2018-08-30 09:45:00,195.68,195.88,195.58,195.85,5612.0,167.1181,167.2889,167.0327,167.2632,5612.0
2018-08-30 09:50:00,195.76,195.98,195.6,195.68,25910.0,167.1864,167.3743,167.0497,167.1181,25910.0
2018-08-30 09:55:00,195.74,196.15,195.55,196.02,28820.0,167.1693,167.5195,167.007,167.4084,28820.0
2018-08-30 10:00:00,196.02,196.05,195.88,195.94,4504.0,167.4084,167.4341,167.2889,167.3401,4504.0
2018-08-30 10:05:00,195.88,196.02,195.78,195.79,20414.0,167.2889,167.4084,167.2035,167.212,20414.0
2018-08-30 10:10:00,195.77,195.77,195.53,195.64,5048.0,167.1949,167.1949,166.99,167.0839,5048.0
2018-08-30 10:15:00,195.74,195.94,195.7,195.94,8509.0,167.1693,167.3401,167.1351,167.3401,8509.0
2018-08-30 10:20:00,195.92,195.98,195.44,195.44,14523.0,167.323,167.3743,166.9131,166.9131,14523.0
2018-08-30 10:25:00,195.39,195.58,195.31,195.58,3315.0,166.8704,167.0327,166.8021,167.0327,3315.0
2018-08-30 10:30:00,195.53,195.73,195.49,195.6,6796.0,166.99,167.1608,166.9558,167.0497,6796.0
2018-08-30 10:35:00,195.6,195.7,194.99,195.07,35942.0,167.0497,167.1351,166.5288,166.5971,35942.0
2018-08-30 10:40:00,195.08,195.42,194.71,195.16,41566.0,166.6056,166.896,166.2896,166.674,41566.0
2018-08-30 10:45:00,195.01,195.09,194.99,195.07,2080.0,166.5459,166.6142,166.5288,166.5971,2080.0
2018-08-30 10:50:00,195.0,195.0,194.73,194.74,3300.0,166.5373,166.5373,166.3067,166.3153,3300.0
2018-08-30 10:55:00,194.68,194.68,194.54,194.56,5360.0,166.264,166.264,166.1445,166.1615,5360.0
2018-08-30 11:00:00,194.63,194.69,194.46,194.46,2749.0,166.2213,166.2726,166.0761,166.0761,2749.0
2018-08-30 11:05:00,194.4,194.48,194.28,194.35,3894.0,166.0249,166.0932,165.9224,165.9822,3894.0
2018-08-30 11:10:00,194.31,194.42,194.24,194.25,1535.0,165.948,166.042,165.8882,165.8968,1535.0
2018-08-30 11:15:00,194.32,194.37,194.04,194.05,7312.0,165.9566,165.9993,165.7174,165.726,7312.0
2018-08-30 11:20:00,194.02,194.12,193.92,193.97,5475.0,165.7004,165.7858,165.615,165.6577,5475.0
2018-08-30 11:25:00,193.94,193.94,193.77,193.85,6486.0,165.632,165.632,165.4868,165.5552,6486.0
2018-08-30 11:30:00,193.89,193.93,193.84,193.85,2637.0,165.5893,165.6235,165.5466,165.5552,2637.0
2018-08-30 11:35:00,193.85,193.88,193.62,193.62,2603.0,165.5552,165.5808,165.3587,165.3587,2603.0
2018-08-30 11:40:00,193.62,193.78,193.57,193.67,6194.0,165.3587,165.4954,165.316,165.4014,6194.0
2018-08-30 11:45:00,193.67,193.71,193.57,193.57,3570.0,165.4014,165.4356,165.316,165.316,3570.0
2018-08-30 11:50:00,193.54,193.74,193.54,193.73,6247.0,165.2904,165.4612,165.2904,165.4527,6247.0
2018-08-30 11:55:00,193.76,193.76,193.26,193.37,3851.0,165.4783,165.4783,165.0513,165.1452,3851.0
2018-08-30 12:00:00,193.31,193.32,193.14,193.22,5025.0,165.094,165.1025,164.9488,165.0171,5025.0
2018-08-30 12:05:00,193.22,193.23,193.13,193.13,1335.0,165.0171,165.0257,164.9403,164.9403,1335.0
2018-08-30 12:10:00,193.19,193.19,193.11,193.16,2959.0,164.9915,164.9915,164.9232,164.9659,2959.0
2018-08-30 12:15:00,193.18,193.2,192.99,193.01,8676.0,164.983,165.0,164.8207,164.8378,8676.0
2018-08-30 12:20:00,193.04,193.19,193.04,193.14,6199.0,164.8634,164.9915,164.8634,164.9488,6199.0
2018-08-30 12:25:00,193.1,193.12,193.03,193.06,6000.0,164.9146,164.9317,164.8549,164.8805,6000.0
2018-08-30 12:30:00,193.11,193.24,193.1,193.23,5225.0,164.9232,165.0342,164.9146,165.0257,5225.0
2018-08-30 12:35:00,193.27,193.32,193.27,193.29,1800.0,165.0598,165.1025,165.0598,165.0769,1800.0
2018-08-30 12:40:00,193.27,193.31,193.12,193.12,4898.0,165.0598,165.094,164.9317,164.9317,4898.0
2018-08-30 12:45:00,193.16,193.21,193.05,193.05,2750.0,164.9659,165.0086,164.8719,164.8719,2750.0
2018-08-30 12:50:00,193.1,193.19,193.07,193.17,2761.0,164.9146,164.9915,164.889,164.9744,2761.0
2018-08-30 12:55:00,193.2,193.26,193.17,193.26,2747.0,165.0,165.0513,164.9744,165.0513,2747.0
2018-08-30 13:00:00,193.28,193.32,193.23,193.32,1894.0,165.0684,165.1025,165.0257,165.1025,1894.0
2018-08-30 13:05:00,193.34,193.37,193.19,193.29,6753.0,165.1196,165.1452,164.9915,165.0769,6753.0
2018-08-30 13:10:00,193.32,193.36,193.27,193.31,5216.0,165.1025,165.1367,165.0598,165.094,5216.0
2018-08-30 13:15:00,193.33,193.37,193.2,193.24,5219.0,165.1111,165.1452,165.0,165.0342,5219.0
2018-08-30 13:20:00,193.23,193.35,193.22,193.31,3018.0,165.0257,165.1282,165.0171,165.094,3018.0
2018-08-30 13:25:00,193.29,193.33,193.18,193.24,2645.0,165.0769,165.1111,164.983,165.0342,2645.0
2018-08-30 13:30:00,193.24,193.3,193.19,193.29,2220.0,165.0342,165.0855,164.9915,165.0769,2220.0
2018-08-30 13:35:00,193.25,193.25,193.15,193.16,3274.0,165.0427,165.0427,164.9573,164.9659,3274.0
2018-08-30 13:40:00,193.16,193.19,193.11,193.17,4392.0,164.9659,164.9915,164.9232,164.9744,4392.0
2018-08-30 13:45:00,193.19,193.27,193.12,193.22,7692.0,164.9915,165.0598,164.9317,165.0171,7692.0
2018-08-30 13:50:00,193.2,193.25,193.15,193.15,3452.0,165.0,165.0427,164.9573,164.9573,3452.0
2018-08-30 13:55:00,193.11,193.11,192.89,192.89,11474.0,164.9232,164.9232,164.7353,164.7353,11474.0
2018-08-30 14:00:00,192.92,192.95,192.73,192.84,9601.0,164.7609,164.7865,164.5986,164.6926,9601.0
2018-08-30 14:05:00,192.78,192.78,192.64,192.7,5835.0,164.6414,164.6414,164.5218,164.573,5835.0
2018-08-30 14:10:00,192.69,192.84,192.68,192.75,5600.0,164.5645,164.6926,164.5559,164.6157,5600.0
2018-08-30 14:15:00,192.8,192.8,192.32,192.39,15087.0,164.6584,164.6584,164.2485,164.3083,15087.0
2018-08-30 14:20:00,192.31,192.5,192.05,192.23,8220.0,164.24,164.4022,164.0179,164.1716,8220.0
2018-08-30 14:25:00,192.28,192.53,192.28,192.45,5380.0,164.2143,164.4278,164.2143,164.3595,5380.0
2018-08-30 14:30:00,192.43,192.59,192.43,192.47,4209.0,164.3424,164.4791,164.3424,164.3766,4209.0
2018-08-30 14:35:00,192.49,192.72,192.49,192.67,4934.0,164.3937,164.5901,164.3937,164.5474,4934.0
2018-08-30 14:40:00,192.64,192.67,192.47,192.56,3960.0,164.5218,164.5474,164.3766,164.4535,3960.0
2018-08-30 14:45:00,192.51,192.7,192.5,192.63,3616.0,164.4108,164.573,164.4022,164.5132,3616.0
2018-08-30 14:50:00,192.58,192.68,192.56,192.63,4891.0,164.4705,164.5559,164.4535,164.5132,4891.0
2018-08-30 14:55:00,192.59,192.62,192.5,192.51,4998.0,164.4791,164.5047,164.4022,164.4108,4998.0
2018-08-30 15:00:00,192.48,192.48,192.21,192.29,4386.0,164.3851,164.3851,164.1546,164.2229,4386.0
2018-08-30 15:05:00,192.28,192.35,192.2,192.27,4155.0,164.2143,164.2741,164.146,164.2058,4155.0
2018-08-30 15:10:00,192.25,192.34,192.21,192.23,6000.0,164.1887,164.2656,164.1546,164.1716,6000.0
2018-08-30 15:15:00,192.19,192.32,192.13,192.23,15773.0,164.1375,164.2485,164.0862,164.1716,15773.0
2018-08-30 15:20:00,192.2,192.21,192.1,192.18,9925.0,164.146,164.1546,164.0606,164.1289,9925.0
2018-08-30 15:25:00,192.18,192.21,192.12,192.2,9663.0,164.1289,164.1546,164.0777,164.146,9663.0
2018-08-30 15:30:00,192.2,192.27,192.12,192.26,18242.0,164.146,164.2058,164.0777,164.1973,18242.0
2018-08-30 15:35:00,192.27,192.28,192.06,192.17,10384.0,164.2058,164.2143,164.0264,164.1204,10384.0
2018-08-30 15:40:00,192.19,192.19,192.08,192.11,8333.0,164.1375,164.1375,164.0435,164.0691,8333.0
2018-08-30 15:45:00,192.08,192.28,192.08,192.12,11829.0,164.0435,164.2143,164.0435,164.0777,11829.0
2018-08-30 15:50:00,192.1,192.16,192.05,192.15,16390.0,164.0606,164.1118,164.0179,164.1033,16390.0
2018-08-30 15:55:00,192.16,192.55,192.14,192.51,60448.0,164.1118,164.4449,164.0948,164.4108,60448.0
2018-08-31 09:30:00,191.59,193.15,191.59,191.81,15158.0,163.625,164.9573,163.625,163.8129,15158.0
2018-08-31 09:35:00,191.81,192.0,191.52,191.96,10092.0,163.8129,163.9752,163.5653,163.941,10092.0
2018-08-31 09:40:00,191.82,192.03,191.73,191.73,2104.0,163.8215,164.0008,163.7446,163.7446,2104.0
2018-08-31 09:45:00,191.66,191.89,191.54,191.58,5620.0,163.6848,163.8813,163.5823,163.6165,5620.0
2018-08-31 09:50:00,191.58,191.79,191.53,191.79,5709.0,163.6165,163.7959,163.5738,163.7959,5709.0
2018-08-31 09:55:00,191.75,191.94,191.74,191.83,3559.0,163.7617,163.924,163.7532,163.83,3559.0
2018-08-31 10:00:00,191.86,192.28,191.82,192.28,14890.0,163.8556,164.2143,163.8215,164.2143,14890.0
2018-08-31 10:05:00,192.29,192.75,192.27,192.52,14002.0,164.2229,164.6157,164.2058,164.4193,14002.0
2018-08-31 10:10:00,192.53,192.6,192.43,192.6,19976.0,164.4278,164.4876,164.3424,164.4876,19976.0
2018-08-31 10:15:00,192.57,192.65,192.3,192.3,4889.0,164.462,164.5303,164.2314,164.2314,4889.0
2018-08-31 10:20:00,192.32,192.5,192.15,192.35,14969.0,164.2485,164.4022,164.1033,164.2741,14969.0
2018-08-31 10:25:00,192.28,192.28,191.89,191.93,1813.0,164.2143,164.2143,163.8813,163.9154,1813.0
2018-08-31 10:30:00,191.88,192.13,191.86,192.03,20530.0,163.8727,164.0862,163.8556,164.0008,20530.0
2018-08-31 10:35:00,192.08,192.09,192.01,192.09,4651.0,164.0435,164.0521,163.9837,164.0521,4651.0
2018-08-31 10:40:00,192.06,192.12,191.97,192.03,9763.0,164.0264,164.0777,163.9496,164.0008,9763.0
2018-08-31 10:45:00,192.03,192.12,191.97,192.03,6382.0,164.0008,164.0777,163.9496,164.0008,6382.0
2018-08-31 10:50:00,192.07,192.22,192.0,192.17,6361.0,164.035,164.1631,163.9752,164.1204,6361.0
2018-08-31 10:55:00,192.08,192.18,192.02,192.18,5588.0,164.0435,164.1289,163.9923,164.1289,5588.0
2018-08-31 11:00:00,192.18,192.41,192.07,192.07,9042.0,164.1289,164.3254,164.035,164.035,9042.0
2018-08-31 11:05:00,191.9,192.07,191.88,191.9,5686.0,163.8898,164.035,163.8727,163.8898,5686.0
2018-08-31 11:10:00,191.88,192.0,191.87,191.92,3983.0,163.8727,163.9752,163.8642,163.9069,3983.0
2018-08-31 11:15:00,191.95,191.95,191.69,191.79,5508.0,163.9325,163.9325,163.7105,163.7959,5508.0
2018-08-31 11:20:00,191.78,191.79,191.55,191.66,13476.0,163.7873,163.7959,163.5909,163.6848,13476.0
2018-08-31 11:25:00,191.68,191.79,191.65,191.65,5293.0,163.7019,163.7959,163.6763,163.6763,5293.0
2018-08-31 11:30:00,191.64,191.76,191.63,191.72,5612.0,163.6677,163.7702,163.6592,163.7361,5612.0
2018-08-31 11:35:00,191.69,191.98,191.66,191.94,4360.0,163.7105,163.9581,163.6848,163.924,4360.0
2018-08-31 11:40:00,191.94,191.95,191.7,191.7,2537.0,163.924,163.9325,163.719,163.719,2537.0
2018-08-31 11:45:00,191.62,191.71,191.62,191.68,7296.0,163.6507,163.7275,163.6507,163.7019,7296.0
2018-08-31 11:50:00,191.68,191.72,191.62,191.62,4172.0,163.7019,163.7361,163.6507,163.6507,4172.0
2018-08-31 11:55:00,191.61,191.62,191.54,191.6,2800.0,163.6421,163.6507,163.5823,163.6336,2800.0
2018-08-31 12:00:00,191.5,191.58,191.49,191.49,4746.0,163.5482,163.6165,163.5396,163.5396,4746.0
2018-08-31 12:05:00,191.5,191.6,191.35,191.59,7342.0,163.5482,163.6336,163.4201,163.625,7342.0
2018-08-31 12:10:00,191.54,191.58,191.51,191.52,2946.0,163.5823,163.6165,163.5567,163.5653,2946.0
2018-08-31 12:15:00,191.51,191.68,191.51,191.59,5791.0,163.5567,163.7019,163.5567,163.625,5791.0
2018-08-31 12:20:00,191.62,191.63,191.47,191.49,2700.0,163.6507,163.6592,163.5226,163.5396,2700.0
2018-08-31 12:25:00,191.54,191.66,191.47,191.66,3664.0,163.5823,163.6848,163.5226,163.6848,3664.0
2018-08-31 12:30:00,191.68,191.74,191.52,191.63,8197.0,163.7019,163.7532,163.5653,163.6592,8197.0
2018-08-31 12:35:00,191.67,191.8,191.67,191.8,8007.0,163.6934,163.8044,163.6934,163.8044,8007.0
2018-08-31 12:40:00,191.81,191.99,191.81,191.97,6072.0,163.8129,163.9667,163.8129,163.9496,6072.0
2018-08-31 12:45:00,191.99,192.38,191.99,192.25,13244.0,163.9667,164.2997,163.9667,164.1887,13244.0
2018-08-31 12:50:00,192.28,192.49,192.27,192.37,4290.0,164.2143,164.3937,164.2058,164.2912,4290.0
2018-08-31 12:55:00,192.4,192.44,192.38,192.42,4429.0,164.3168,164.351,164.2997,164.3339,4429.0
2018-08-31 13:00:00,192.42,192.44,192.3,192.33,6489.0,164.3339,164.351,164.2314,164.257,6489.0
2018-08-31 13:05:00,192.35,192.55,192.26,192.54,6489.0,164.2741,164.4449,164.1973,164.4364,6489.0
2018-08-31 13:10:00,192.58,192.62,192.43,192.5,4701.0,164.4705,164.5047,164.3424,164.4022,4701.0
2018-08-31 13:15:00,192.5,192.53,192.45,192.53,4308.0,164.4022,164.4278,164.3595,164.4278,4308.0
2018-08-31 13:20:00,192.46,192.62,192.46,192.62,5960.0,164.3681,164.5047,164.3681,164.5047,5960.0
2018-08-31 13:25:00,192.66,192.66,192.55,192.56,4005.0,164.5389,164.5389,164.4449,164.4535,4005.0
2018-08-31 13:30:00,192.53,192.7,192.37,192.7,6607.0,164.4278,164.573,164.2912,164.573,6607.0
2018-08-31 13:35:00,192.67,192.76,192.63,192.63,3389.0,164.5474,164.6243,164.5132,164.5132,3389.0
2018-08-31 13:40:00,192.61,192.65,192.58,192.6,2747.0,164.4962,164.5303,164.4705,164.4876,2747.0
2018-08-31 13:45:00,192.61,192.74,192.61,192.72,3194.0,164.4962,164.6072,164.4962,164.5901,3194.0
2018-08-31 13:50:00,192.74,192.86,192.72,192.86,5005.0,164.6072,164.7097,164.5901,164.7097,5005.0
2018-08-31 13:55:00,192.83,192.9,192.79,192.83,7048.0,164.6841,164.7438,164.6499,164.6841,7048.0
2018-08-31 14:00:00,192.86,192.86,192.76,192.76,4925.0,164.7097,164.7097,164.6243,164.6243,4925.0
2018-08-31 14:05:00,192.74,193.1,192.74,193.0,10180.0,164.6072,164.9146,164.6072,164.8292,10180.0
2018-08-31 14:10:00,192.95,192.95,192.8,192.86,5182.0,164.7865,164.7865,164.6584,164.7097,5182.0
2018-08-31 14:15:00,192.89,192.94,192.78,192.81,6700.0,164.7353,164.778,164.6414,164.667,6700.0
2018-08-31 14:20:00,192.85,192.87,192.76,192.77,5065.0,164.7011,164.7182,164.6243,164.6328,5065.0
2018-08-31 14:25:00,192.77,192.85,192.75,192.75,3678.0,164.6328,164.7011,164.6157,164.6157,3678.0
2018-08-31 14:30:00,192.77,192.94,192.73,192.94,13520.0,164.6328,164.778,164.5986,164.778,13520.0
2018-08-31 14:35:00,192.95,192.95,192.8,192.88,6530.0,164.7865,164.7865,164.6584,164.7268,6530.0
2018-08-31 14:40:00,192.88,193.05,192.88,193.0,6000.0,164.7268,164.8719,164.7268,164.8292,6000.0
2018-08-31 14:45:00,193.03,193.08,192.9,192.97,8934.0,164.8549,164.8976,164.7438,164.8036,8934.0
2018-08-31 14:50:00,192.97,193.08,192.93,193.02,9783.0,164.8036,164.8976,164.7695,164.8463,9783.0
2018-08-31 14:55:00,193.02,193.13,192.98,193.12,8528.0,164.8463,164.9403,164.8122,164.9317,8528.0
2018-08-31 15:00:00,193.05,193.26,193.02,193.25,13748.0,164.8719,165.0513,164.8463,165.0427,13748.0
2018-08-31 15:05:00,193.26,193.31,193.13,193.13,6114.0,165.0513,165.094,164.9403,164.9403,6114.0
2018-08-31 15:10:00,193.11,193.16,193.02,193.05,8903.0,164.9232,164.9659,164.8463,164.8719,8903.0
2018-08-31 15:15:00,193.05,193.14,193.05,193.08,8185.0,164.8719,164.9488,164.8719,164.8976,8185.0
2018-08-31 15:20:00,193.08,193.1,192.85,192.89,7233.0,164.8976,164.9146,164.7011,164.7353,7233.0
2018-08-31 15:25:00,192.9,192.9,192.61,192.61,16717.0,164.7438,164.7438,164.4962,164.4962,16717.0
2018-08-31 15:30:00,192.62,193.14,192.61,193.13,11350.0,164.5047,164.9488,164.4962,164.9403,11350.0
2018-08-31 15:35:00,193.15,193.51,193.11,193.45,8612.0,164.9573,165.2648,164.9232,165.2136,8612.0
2018-08-31 15:40:00,193.41,193.45,193.25,193.28,11111.0,165.1794,165.2136,165.0427,165.0684,11111.0
2018-08-31 15:45:00,193.29,193.39,193.27,193.33,18355.0,165.0769,165.1623,165.0598,165.1111,18355.0
2018-08-31 15:50:00,193.34,193.47,193.32,193.46,27327.0,165.1196,165.2306,165.1025,165.2221,27327.0
2018-08-31 15:55:00,193.45,193.6,193.39,193.39,92579.0,165.2136,165.3417,165.1623,165.1623,92579.0
2018-09-04 09:30:00,192.48,193.38,191.8,191.91,28811.0,164.3851,165.1538,163.8044,163.8983,28811.0
2018-09-04 09:35:00,192.21,192.62,191.98,192.08,3873.0,164.1546,164.5047,163.9581,164.0435,3873.0
2018-09-04 09:40:00,192.06,192.07,191.67,191.86,6753.0,164.0264,164.035,163.6934,163.8556,6753.0
2018-09-04 09:45:00,191.69,191.77,191.39,191.59,5365.0,163.7105,163.7788,163.4542,163.625,5365.0
2018-09-04 09:50:00,191.67,191.67,191.48,191.48,2101.0,163.6934,163.6934,163.5311,163.5311,2101.0
2018-09-04 09:55:00,191.48,191.66,191.48,191.62,4605.0,163.5311,163.6848,163.5311,163.6507,4605.0
2018-09-04 10:00:00,191.69,191.85,191.69,191.72,2810.0,163.7105,163.8471,163.7105,163.7361,2810.0
2018-09-04 10:05:00,191.68,191.98,191.63,191.86,11138.0,163.7019,163.9581,163.6592,163.8556,11138.0
2018-09-04 10:10:00,191.87,192.31,191.87,192.31,16108.0,163.8642,164.24,163.8642,164.24,16108.0
2018-09-04 10:15:00,192.34,192.64,192.22,192.36,18818.0,164.2656,164.5218,164.1631,164.2827,18818.0
2018-09-04 10:20:00,192.36,192.47,192.33,192.41,2099.0,164.2827,164.3766,164.257,164.3254,2099.0
2018-09-04 10:25:00,192.33,192.4,192.12,192.37,5942.0,164.257,164.3168,164.0777,164.2912,5942.0
2018-09-04 10:30:00,192.41,192.64,192.32,192.32,7994.0,164.3254,164.5218,164.2485,164.2485,7994.0
2018-09-04 10:35:00,192.24,192.29,192.09,192.09,1927.0,164.1802,164.2229,164.0521,164.0521,1927.0
2018-09-04 10:40:00,192.1,192.29,192.09,192.11,4812.0,164.0606,164.2229,164.0521,164.0691,4812.0
2018-09-04 10:45:00,192.04,192.42,192.0,192.34,15652.0,164.0094,164.3339,163.9752,164.2656,15652.0
2018-09-04 10:50:00,192.3,192.57,192.2,192.49,23071.0,164.2314,164.462,164.146,164.3937,23071.0
2018-09-04 10:55:00,192.41,192.48,192.21,192.38,18342.0,164.3254,164.3851,164.1546,164.2997,18342.0
2018-09-04 11:00:00,192.32,192.47,192.27,192.47,6472.0,164.2485,164.3766,164.2058,164.3766,6472.0
2018-09-04 11:05:00,192.46,192.63,192.41,192.48,6064.0,164.3681,164.5132,164.3254,164.3851,6064.0
2018-09-04 11:10:00,192.42,192.48,192.25,192.27,1887.0,164.3339,164.3851,164.1887,164.2058,1887.0
2018-09-04 11:15:00,192.1,192.25,192.03,192.24,3400.0,164.0606,164.1887,164.0008,164.1802,3400.0
2018-09-04 11:20:00,192.2,192.24,192.1,192.1,1405.0,164.146,164.1802,164.0606,164.0606,1405.0
2018-09-04 11:25:00,192.02,192.12,191.91,191.96,2100.0,163.9923,164.0777,163.8983,163.941,2100.0
2018-09-04 11:30:00,191.99,192.0,191.81,191.9,3755.0,163.9667,163.9752,163.8129,163.8898,3755.0
2018-09-04 11:35:00,191.93,192.18,191.92,192.15,5010.0,163.9154,164.1289,163.9069,164.1033,5010.0
2018-09-04 11:40:00,192.16,192.19,191.88,191.88,1985.0,164.1118,164.1375,163.8727,163.8727,1985.0
2018-09-04 11:45:00,191.84,192.01,191.84,192.01,2245.0,163.8386,163.9837,163.8386,163.9837,2245.0
2018-09-04 11:50:00,192.0,192.05,191.86,192.05,1700.0,163.9752,164.0179,163.8556,164.0179,1700.0
2018-09-04 11:55:00,191.98,192.02,191.88,191.92,1099.0,163.9581,163.9923,163.8727,163.9069,1099.0
2018-09-04 12:00:00,191.92,192.02,191.69,191.76,3721.0,163.9069,163.9923,163.7105,163.7702,3721.0
2018-09-04 12:05:00,191.75,191.8,191.63,191.63,1848.0,163.7617,163.8044,163.6592,163.6592,1848.0
2018-09-04 12:10:00,191.6,191.69,191.54,191.57,3282.0,163.6336,163.7105,163.5823,163.608,3282.0
2018-09-04 12:15:00,191.5,191.75,191.49,191.75,2609.0,163.5482,163.7617,163.5396,163.7617,2609.0
2018-09-04 12:20:00,191.76,191.81,191.6,191.61,2100.0,163.7702,163.8129,163.6336,163.6421,2100.0
2018-09-04 12:25:00,191.6,191.77,191.6,191.77,3700.0,163.6336,163.7788,163.6336,163.7788,3700.0
2018-09-04 12:30:00,191.8,191.99,191.74,191.93,5689.0,163.8044,163.9667,163.7532,163.9154,5689.0
2018-09-04 12:35:00,191.97,191.97,191.83,191.88,2581.0,163.9496,163.9496,163.83,163.8727,2581.0
2018-09-04 12:40:00,191.87,191.99,191.87,191.93,1900.0,163.8642,163.9667,163.8642,163.9154,1900.0
2018-09-04 12:45:00,191.94,191.96,191.89,191.96,1990.0,163.924,163.941,163.8813,163.941,1990.0
2018-09-04 12:50:00,191.96,192.13,191.91,192.08,6298.0,163.941,164.0862,163.8983,164.0435,6298.0
2018-09-04 12:55:00,192.16,192.38,192.16,192.2,9138.0,164.1118,164.2997,164.1118,164.146,9138.0
2018-09-04 13:00:00,192.22,192.28,192.17,192.21,3689.0,164.1631,164.2143,164.1204,164.1546,3689.0
2018-09-04 13:05:00,192.22,192.27,192.18,192.27,2814.0,164.1631,164.2058,164.1289,164.2058,2814.0
2018-09-04 13:10:00,192.25,192.27,192.2,192.24,3874.0,164.1887,164.2058,164.146,164.1802,3874.0
2018-09-04 13:15:00,192.24,192.44,192.17,192.31,12464.0,164.1802,164.351,164.1204,164.24,12464.0
2018-09-04 13:20:00,192.31,192.35,192.21,192.21,1700.0,164.24,164.2741,164.1546,164.1546,1700.0
2018-09-04 13:25:00,192.27,192.28,192.22,192.26,3725.0,164.2058,164.2143,164.1631,164.1973,3725.0
2018-09-04 13:30:00,192.24,192.31,192.23,192.27,1611.0,164.1802,164.24,164.1716,164.2058,1611.0
2018-09-04 13:35:00,192.27,192.28,192.21,192.24,2096.0,164.2058,164.2143,164.1546,164.1802,2096.0
2018-09-04 13:40:00,192.21,192.5,192.2,192.34,9325.0,164.1546,164.4022,164.146,164.2656,9325.0
2018-09-04 13:45:00,192.32,192.49,192.32,192.49,1551.0,164.2485,164.3937,164.2485,164.3937,1551.0
2018-09-04 13:50:00,192.49,192.6,192.49,192.53,2600.0,164.3937,164.4876,164.3937,164.4278,2600.0
2018-09-04 13:55:00,192.56,192.56,192.47,192.54,1400.0,164.4535,164.4535,164.3766,164.4364,1400.0
2018-09-04 14:00:00,192.49,192.56,192.39,192.47,1917.0,164.3937,164.4535,164.3083,164.3766,1917.0
2018-09-04 14:05:00,192.47,192.62,192.46,192.55,4203.0,164.3766,164.5047,164.3681,164.4449,4203.0
2018-09-04 14:10:00,192.55,192.59,192.47,192.47,2906.0,164.4449,164.4791,164.3766,164.3766,2906.0
2018-09-04 14:15:00,192.44,192.6,192.39,192.53,7725.0,164.351,164.4876,164.3083,164.4278,7725.0
2018-09-04 14:20:00,192.56,192.76,192.56,192.74,2994.0,164.4535,164.6243,164.4535,164.6072,2994.0
2018-09-04 14:25:00,192.72,192.72,192.62,192.62,1400.0,164.5901,164.5901,164.5047,164.5047,1400.0
2018-09-04 14:30:00,192.59,192.67,192.55,192.67,2661.0,164.4791,164.5474,164.4449,164.5474,2661.0
2018-09-04 14:35:00,192.72,192.79,192.69,192.79,2811.0,164.5901,164.6499,164.5645,164.6499,2811.0
2018-09-04 14:40:00,192.8,192.91,192.8,192.86,1975.0,164.6584,164.7524,164.6584,164.7097,1975.0
2018-09-04 14:45:00,192.85,192.85,192.65,192.69,6888.0,164.7011,164.7011,164.5303,164.5645,6888.0
2018-09-04 14:50:00,192.74,192.75,192.7,192.74,723.0,164.6072,164.6157,164.573,164.6072,723.0
2018-09-04 14:55:00,192.7,192.9,192.69,192.86,3179.0,164.573,164.7438,164.5645,164.7097,3179.0
2018-09-04 15:00:00,192.84,192.89,192.62,192.64,5840.0,164.6926,164.7353,164.5047,164.5218,5840.0
2018-09-04 15:05:00,192.63,192.65,192.55,192.61,3543.0,164.5132,164.5303,164.4449,164.4962,3543.0
2018-09-04 15:10:00,192.62,192.64,192.58,192.62,3720.0,164.5047,164.5218,164.4705,164.5047,3720.0
2018-09-04 15:15:00,192.6,192.63,192.53,192.53,2113.0,164.4876,164.5132,164.4278,164.4278,2113.0
2018-09-04 15:20:00,192.53,192.6,192.48,192.5,7047.0,164.4278,164.4876,164.3851,164.4022,7047.0
2018-09-04 15:25:00,192.45,192.5,192.43,192.44,6767.0,164.3595,164.4022,164.3424,164.351,6767.0
2018-09-04 15:30:00,192.48,192.58,192.45,192.58,8104.0,164.3851,164.4705,164.3595,164.4705,8104.0
2018-09-04 15:35:00,192.56,192.64,192.53,192.61,7859.0,164.4535,164.5218,164.4278,164.4962,7859.0
2018-09-04 15:40:00,192.6,192.61,192.43,192.45,8531.0,164.4876,164.4962,164.3424,164.3595,8531.0
2018-09-04 15:45:00,192.46,192.52,192.34,192.34,15213.0,164.3681,164.4193,164.2656,164.2656,15213.0
2018-09-04 15:50:00,192.37,192.4,192.31,192.32,19472.0,164.2912,164.3168,164.24,164.2485,19472.0
2018-09-04 15:55:00,192.3,192.62,192.28,192.61,41226.0,164.2314,164.5047,164.2143,164.4962,41226.0
2018-09-05 09:30:00,191.85,192.48,191.64,191.64,21925.0,163.8471,164.3851,163.6677,163.6677,21925.0
2018-09-05 09:35:00,191.84,192.54,191.75,192.36,5657.0,163.8386,164.4364,163.7617,164.2827,5657.0
2018-09-05 09:40:00,192.33,192.61,191.99,192.01,8551.0,164.257,164.4962,163.9667,163.9837,8551.0
2018-09-05 09:45:00,192.22,192.48,192.21,192.41,1876.0,164.1631,164.3851,164.1546,164.3254,1876.0
2018-09-05 09:50:00,192.3,192.45,192.21,192.42,9009.0,164.2314,164.3595,164.1546,164.3339,9009.0
2018-09-05 09:55:00,192.43,192.43,191.91,192.06,14324.0,164.3424,164.3424,163.8983,164.0264,14324.0
2018-09-05 10:00:00,192.13,192.62,192.12,192.62,3320.0,164.0862,164.5047,164.0777,164.5047,3320.0
2018-09-05 10:05:00,192.6,192.92,192.56,192.89,4619.0,164.4876,164.7609,164.4535,164.7353,4619.0
2018-09-05 10:10:00,192.89,192.94,192.58,192.58,6201.0,164.7353,164.778,164.4705,164.4705,6201.0
2018-09-05 10:15:00,192.63,192.7,192.43,192.49,6474.0,164.5132,164.573,164.3424,164.3937,6474.0
2018-09-05 10:20:00,192.5,192.53,192.42,192.45,3233.0,164.4022,164.4278,164.3339,164.3595,3233.0
2018-09-05 10:25:00,192.45,192.86,192.45,192.79,16128.0,164.3595,164.7097,164.3595,164.6499,16128.0
2018-09-05 10:30:00,192.9,192.94,192.67,192.86,15338.0,164.7438,164.778,164.5474,164.7097,15338.0
2018-09-05 10:35:00,192.91,192.97,192.58,192.79,20202.0,164.7524,164.8036,164.4705,164.6499,20202.0
2018-09-05 10:40:00,192.79,193.08,192.72,193.02,8614.0,164.6499,164.8976,164.5901,164.8463,8614.0
2018-09-05 10:45:00,193.1,193.25,192.94,193.0,10014.0,164.9146,165.0427,164.778,164.8292,10014.0
2018-09-05 10:50:00,193.01,193.1,192.95,193.1,8640.0,164.8378,164.9146,164.7865,164.9146,8640.0
2018-09-05 10:55:00,193.06,193.57,193.05,193.57,9676.0,164.8805,165.316,164.8719,165.316,9676.0
2018-09-05 11:00:00,193.59,193.63,193.48,193.58,9195.0,165.3331,165.3673,165.2392,165.3246,9195.0
2018-09-05 11:05:00,193.54,193.65,193.48,193.62,6700.0,165.2904,165.3844,165.2392,165.3587,6700.0
2018-09-05 11:10:00,193.54,193.83,193.54,193.79,3956.0,165.2904,165.5381,165.2904,165.5039,3956.0
2018-09-05 11:15:00,193.74,194.05,193.73,194.05,5984.0,165.4612,165.726,165.4527,165.726,5984.0
2018-09-05 11:20:00,194.11,194.23,194.0,194.03,5099.0,165.7772,165.8797,165.6833,165.7089,5099.0
2018-09-05 11:25:00,194.14,194.15,193.78,193.78,3012.0,165.8028,165.8114,165.4954,165.4954,3012.0
2018-09-05 11:30:00,193.68,193.72,193.57,193.65,1580.0,165.41,165.4441,165.316,165.3844,1580.0
2018-09-05 11:35:00,193.66,193.72,193.6,193.72,2702.0,165.3929,165.4441,165.3417,165.4441,2702.0
2018-09-05 11:40:00,193.65,193.77,193.58,193.64,7965.0,165.3844,165.4868,165.3246,165.3758,7965.0
2018-09-05 11:45:00,193.57,193.7,193.57,193.7,2853.0,165.316,165.4271,165.316,165.4271,2853.0
2018-09-05 11:50:00,193.75,193.86,193.62,193.71,3520.0,165.4698,165.5637,165.3587,165.4356,3520.0
2018-09-05 11:55:00,193.73,193.76,193.5,193.62,4591.0,165.4527,165.4783,165.2563,165.3587,4591.0
2018-09-05 12:00:00,193.63,193.87,193.63,193.87,6021.0,165.3673,165.5723,165.3673,165.5723,6021.0
2018-09-05 12:05:00,193.68,193.71,193.51,193.51,3570.0,165.41,165.4356,165.2648,165.2648,3570.0
2018-09-05 12:10:00,193.54,193.56,193.32,193.4,2786.0,165.2904,165.3075,165.1025,165.1709,2786.0
2018-09-05 12:15:00,193.36,193.72,193.36,193.72,17477.0,165.1367,165.4441,165.1367,165.4441,17477.0
2018-09-05 12:20:00,193.72,193.73,193.7,193.71,700.0,165.4441,165.4527,165.4271,165.4356,700.0
2018-09-05 12:25:00,193.66,194.19,193.66,193.95,24097.0,165.3929,165.8455,165.3929,165.6406,24097.0
2018-09-05 12:30:00,193.95,194.21,193.91,194.17,10999.0,165.6406,165.8626,165.6064,165.8285,10999.0
2018-09-05 12:35:00,194.17,194.32,194.11,194.3,19762.0,165.8285,165.9566,165.7772,165.9395,19762.0
2018-09-05 12:40:00,194.25,194.35,194.09,194.25,34821.0,165.8968,165.9822,165.7601,165.8968,34821.0
2018-09-05 12:45:00,194.25,194.33,194.21,194.23,5624.0,165.8968,165.9651,165.8626,165.8797,5624.0
2018-09-05 12:50:00,194.23,194.33,194.14,194.19,6727.0,165.8797,165.9651,165.8028,165.8455,6727.0
2018-09-05 12:55:00,194.17,194.24,193.92,193.95,7765.0,165.8285,165.8882,165.615,165.6406,7765.0
2018-09-05 13:00:00,193.94,194.08,193.91,194.03,20300.0,165.632,165.7516,165.6064,165.7089,20300.0
2018-09-05 13:05:00,194.03,194.12,193.98,194.07,4443.0,165.7089,165.7858,165.6662,165.7431,4443.0
2018-09-05 13:10:00,194.07,194.12,193.98,194.02,6633.0,165.7431,165.7858,165.6662,165.7004,6633.0
2018-09-05 13:15:00,194.01,194.23,194.01,194.17,13116.0,165.6918,165.8797,165.6918,165.8285,13116.0
2018-09-05 13:20:00,194.2,194.32,194.2,194.28,2760.0,165.8541,165.9566,165.8541,165.9224,2760.0
2018-09-05 13:25:00,194.3,194.31,194.09,194.13,1865.0,165.9395,165.948,165.7601,165.7943,1865.0
2018-09-05 13:30:00,194.13,194.25,194.12,194.2,2336.0,165.7943,165.8968,165.7858,165.8541,2336.0
2018-09-05 13:35:00,194.13,194.16,193.95,193.95,5909.0,165.7943,165.8199,165.6406,165.6406,5909.0
2018-09-05 13:40:00,193.9,193.91,193.75,193.78,3860.0,165.5979,165.6064,165.4698,165.4954,3860.0
2018-09-05 13:45:00,193.77,193.79,193.69,193.72,3259.0,165.4868,165.5039,165.4185,165.4441,3259.0
2018-09-05 13:50:00,193.75,193.81,193.71,193.72,3858.0,165.4698,165.521,165.4356,165.4441,3858.0
2018-09-05 13:55:00,193.7,193.74,193.59,193.69,17806.0,165.4271,165.4612,165.3331,165.4185,17806.0
2018-09-05 14:00:00,193.74,193.82,193.72,193.82,8154.0,165.4612,165.5296,165.4441,165.5296,8154.0
2018-09-05 14:05:00,193.78,193.92,193.68,193.77,33904.0,165.4954,165.615,165.41,165.4868,33904.0
2018-09-05 14:10:00,193.72,193.77,193.65,193.7,3898.0,165.4441,165.4868,165.3844,165.4271,3898.0
2018-09-05 14:15:00,193.68,194.06,193.66,194.0,40346.0,165.41,165.7345,165.3929,165.6833,40346.0
2018-09-05 14:20:00,193.99,194.13,193.95,194.13,15656.0,165.6747,165.7943,165.6406,165.7943,15656.0
2018-09-05 14:25:00,194.06,194.06,193.96,193.99,5041.0,165.7345,165.7345,165.6491,165.6747,5041.0
2018-09-05 14:30:00,194.03,194.11,193.98,194.03,11845.0,165.7089,165.7772,165.6662,165.7089,11845.0
2018-09-05 14:35:00,194.03,194.12,193.96,194.09,6643.0,165.7089,165.7858,165.6491,165.7601,6643.0
2018-09-05 14:40:00,193.97,193.97,193.9,193.91,1103.0,165.6577,165.6577,165.5979,165.6064,1103.0
2018-09-05 14:45:00,193.86,193.89,193.81,193.83,1735.0,165.5637,165.5893,165.521,165.5381,1735.0
2018-09-05 14:50:00,193.77,193.82,193.64,193.8,2878.0,165.4868,165.5296,165.3758,165.5125,2878.0
2018-09-05 14:55:00,193.79,193.83,193.73,193.83,4500.0,165.5039,165.5381,165.4527,165.5381,4500.0
2018-09-05 15:00:00,193.82,193.89,193.7,193.81,14117.0,165.5296,165.5893,165.4271,165.521,14117.0
2018-09-05 15:05:00,193.81,193.83,193.69,193.78,10183.0,165.521,165.5381,165.4185,165.4954,10183.0
2018-09-05 15:10:00,193.78,193.78,193.68,193.75,6240.0,165.4954,165.4954,165.41,165.4698,6240.0
2018-09-05 15:15:00,193.78,193.86,193.73,193.77,5810.0,165.4954,165.5637,165.4527,165.4868,5810.0
2018-09-05 15:20:00,193.74,193.79,193.62,193.69,7730.0,165.4612,165.5039,165.3587,165.4185,7730.0
2018-09-05 15:25:00,193.67,193.72,193.57,193.7,7355.0,165.4014,165.4441,165.316,165.4271,7355.0
2018-09-05 15:30:00,193.68,193.79,193.66,193.67,5595.0,165.41,165.5039,165.3929,165.4014,5595.0
2018-09-05 15:35:00,193.65,193.71,193.65,193.68,8692.0,165.3844,165.4356,165.3844,165.41,8692.0
2018-09-05 15:40:00,193.68,193.72,193.64,193.67,9609.0,165.41,165.4441,165.3758,165.4014,9609.0
2018-09-05 15:45:00,193.67,193.78,193.6,193.75,11576.0,165.4014,165.4954,165.3417,165.4698,11576.0
2018-09-05 15:50:00,193.75,194.12,193.74,194.12,17218.0,165.4698,165.7858,165.4612,165.7858,17218.0
2018-09-05 15:55:00,194.1,194.32,193.94,194.01,56367.0,165.7687,165.9566,165.632,165.6918,56367.0
2018-09-06 09:30:00,194.4,194.72,194.19,194.69,13534.0,166.0249,166.2982,165.8455,166.2726,13534.0
2018-09-06 09:35:00,194.87,195.1,194.77,195.07,5723.0,166.4263,166.6227,166.3409,166.5971,5723.0
2018-09-06 09:40:00,195.1,195.38,195.1,195.25,1200.0,166.6227,166.8618,166.6227,166.7508,1200.0
2018-09-06 09:45:00,195.32,195.58,195.32,195.37,2701.0,166.8106,167.0327,166.8106,166.8533,2701.0
2018-09-06 09:50:00,195.34,195.35,195.15,195.15,9576.0,166.8277,166.8362,166.6654,166.6654,9576.0
2018-09-06 09:55:00,195.19,195.78,195.19,195.78,8465.0,166.6996,167.2035,166.6996,167.2035,8465.0
2018-09-06 10:00:00,195.76,195.91,195.69,195.75,4566.0,167.1864,167.3145,167.1266,167.1778,4566.0
2018-09-06 10:05:00,195.82,195.83,195.68,195.77,1048.0,167.2376,167.2462,167.1181,167.1949,1048.0
2018-09-06 10:10:00,195.71,195.8,195.46,195.49,2403.0,167.1437,167.2205,166.9302,166.9558,2403.0
2018-09-06 10:15:00,195.61,195.78,195.61,195.73,3300.0,167.0583,167.2035,167.0583,167.1608,3300.0
2018-09-06 10:20:00,195.74,195.87,195.63,195.77,5393.0,167.1693,167.2803,167.0754,167.1949,5393.0
2018-09-06 10:25:00,195.86,195.87,195.63,195.8,2036.0,167.2718,167.2803,167.0754,167.2205,2036.0
2018-09-06 10:30:00,195.77,195.83,195.64,195.64,2731.0,167.1949,167.2462,167.0839,167.0839,2731.0
2018-09-06 10:35:00,195.63,195.84,195.56,195.84,2566.0,167.0754,167.2547,167.0156,167.2547,2566.0
2018-09-06 10:40:00,195.82,195.94,195.72,195.92,2851.0,167.2376,167.3401,167.1522,167.323,2851.0
2018-09-06 10:45:00,195.94,195.94,195.41,195.41,4429.0,167.3401,167.3401,166.8875,166.8875,4429.0
2018-09-06 10:50:00,195.4,195.46,195.3,195.3,1072.0,166.8789,166.9302,166.7935,166.7935,1072.0
2018-09-06 10:55:00,195.27,195.43,195.27,195.41,530.0,166.7679,166.9046,166.7679,166.8875,530.0
2018-09-06 11:00:00,195.59,195.59,195.18,195.18,2500.0,167.0412,167.0412,166.691,166.691,2500.0
2018-09-06 11:05:00,195.25,195.32,195.15,195.27,6781.0,166.7508,166.8106,166.6654,166.7679,6781.0
2018-09-06 11:10:00,195.25,195.49,195.18,195.38,3363.0,166.7508,166.9558,166.691,166.8618,3363.0
2018-09-06 11:15:00,195.43,195.43,195.26,195.26,15000.0,166.9046,166.9046,166.7594,166.7594,15000.0
2018-09-06 11:20:00,195.2,195.51,195.15,195.42,6886.0,166.7081,166.9729,166.6654,166.896,6886.0
2018-09-06 11:25:00,195.36,195.6,195.34,195.44,2801.0,166.8448,167.0497,166.8277,166.9131,2801.0
2018-09-06 11:30:00,195.39,195.64,195.38,195.61,1921.0,166.8704,167.0839,166.8618,167.0583,1921.0
2018-09-06 11:35:00,195.62,195.62,195.5,195.6,2800.0,167.0668,167.0668,166.9643,167.0497,2800.0
2018-09-06 11:40:00,195.59,195.67,195.36,195.41,6329.0,167.0412,167.1095,166.8448,166.8875,6329.0
2018-09-06 11:45:00,195.46,195.77,195.46,195.75,2550.0,166.9302,167.1949,166.9302,167.1778,2550.0
2018-09-06 11:50:00,195.66,195.86,195.66,195.76,2735.0,167.101,167.2718,167.101,167.1864,2735.0
2018-09-06 11:55:00,195.78,195.88,195.66,195.88,3441.0,167.2035,167.2889,167.101,167.2889,3441.0
2018-09-06 12:00:00,195.8,195.8,195.69,195.71,2500.0,167.2205,167.2205,167.1266,167.1437,2500.0
2018-09-06 12:05:00,195.72,195.76,195.6,195.71,1000.0,167.1522,167.1864,167.0497,167.1437,1000.0
2018-09-06 12:10:00,195.68,195.75,195.61,195.66,2532.0,167.1181,167.1778,167.0583,167.101,2532.0
2018-09-06 12:15:00,195.71,195.72,195.64,195.68,5606.0,167.1437,167.1522,167.0839,167.1181,5606.0
2018-09-06 12:20:00,195.67,195.76,195.61,195.76,2000.0,167.1095,167.1864,167.0583,167.1864,2000.0
2018-09-06 12:25:00,195.78,195.81,195.74,195.74,1000.0,167.2035,167.2291,167.1693,167.1693,1000.0
2018-09-06 12:30:00,195.72,195.81,195.64,195.76,5222.0,167.1522,167.2291,167.0839,167.1864,5222.0
2018-09-06 12:35:00,195.76,195.86,195.72,195.77,5820.0,167.1864,167.2718,167.1522,167.1949,5820.0
2018-09-06 12:40:00,195.76,195.8,195.69,195.77,2532.0,167.1864,167.2205,167.1266,167.1949,2532.0
2018-09-06 12:45:00,195.8,195.91,195.72,195.72,2630.0,167.2205,167.3145,167.1522,167.1522,2630.0
2018-09-06 12:50:00,195.7,195.75,195.52,195.52,2600.0,167.1351,167.1778,166.9814,166.9814,2600.0
2018-09-06 12:55:00,195.55,195.6,195.51,195.55,3403.0,167.007,167.0497,166.9729,167.007,3403.0
2018-09-06 13:00:00,195.48,195.57,195.35,195.41,14514.0,166.9473,167.0241,166.8362,166.8875,14514.0
2018-09-06 13:05:00,195.41,195.57,195.41,195.43,4048.0,166.8875,167.0241,166.8875,166.9046,4048.0
2018-09-06 13:10:00,195.41,195.41,195.22,195.34,9140.0,166.8875,166.8875,166.7252,166.8277,9140.0
2018-09-06 13:15:00,195.34,195.5,195.32,195.5,4474.0,166.8277,166.9643,166.8106,166.9643,4474.0
2018-09-06 13:20:00,195.52,195.52,195.42,195.48,2906.0,166.9814,166.9814,166.896,166.9473,2906.0
2018-09-06 13:25:00,195.46,195.5,195.39,195.39,3611.0,166.9302,166.9643,166.8704,166.8704,3611.0
2018-09-06 13:30:00,195.38,195.48,195.35,195.41,5200.0,166.8618,166.9473,166.8362,166.8875,5200.0
2018-09-06 13:35:00,195.49,195.6,195.49,195.52,1700.0,166.9558,167.0497,166.9558,166.9814,1700.0
2018-09-06 13:40:00,195.53,195.66,195.53,195.58,2116.0,166.99,167.101,166.99,167.0327,2116.0
2018-09-06 13:45:00,195.61,195.61,195.55,195.55,1100.0,167.0583,167.0583,167.007,167.007,1100.0
2018-09-06 13:50:00,195.55,195.58,195.5,195.51,1801.0,167.007,167.0327,166.9643,166.9729,1801.0
2018-09-06 13:55:00,195.45,195.45,195.38,195.41,1735.0,166.9216,166.9216,166.8618,166.8875,1735.0
2018-09-06 14:00:00,195.35,195.45,195.31,195.39,7335.0,166.8362,166.9216,166.8021,166.8704,7335.0
2018-09-06 14:05:00,195.39,195.55,195.33,195.55,4234.0,166.8704,167.007,166.8191,167.007,4234.0
2018-09-06 14:10:00,195.5,195.58,195.48,195.53,6570.0,166.9643,167.0327,166.9473,166.99,6570.0
2018-09-06 14:15:00,195.56,195.57,195.45,195.5,6230.0,167.0156,167.0241,166.9216,166.9643,6230.0
2018-09-06 14:20:00,195.43,195.49,195.38,195.39,4412.0,166.9046,166.9558,166.8618,166.8704,4412.0
2018-09-06 14:25:00,195.36,195.37,195.29,195.29,3147.0,166.8448,166.8533,166.785,166.785,3147.0
2018-09-06 14:30:00,195.34,195.41,195.32,195.4,11030.0,166.8277,166.8875,166.8106,166.8789,11030.0
2018-09-06 14:35:00,195.41,195.44,195.31,195.36,4681.0,166.8875,166.9131,166.8021,166.8448,4681.0
2018-09-06 14:40:00,195.37,195.52,195.37,195.51,13401.0,166.8533,166.9814,166.8533,166.9729,13401.0
2018-09-06 14:45:00,195.5,195.57,195.38,195.4,11127.0,166.9643,167.0241,166.8618,166.8789,11127.0
2018-09-06 14:50:00,195.38,195.42,195.32,195.35,4050.0,166.8618,166.896,166.8106,166.8362,4050.0
2018-09-06 14:55:00,195.32,195.32,195.22,195.22,2481.0,166.8106,166.8106,166.7252,166.7252,2481.0
2018-09-06 15:00:00,195.22,195.38,195.22,195.35,6812.0,166.7252,166.8618,166.7252,166.8362,6812.0
2018-09-06 15:05:00,195.36,195.45,195.36,195.43,5510.0,166.8448,166.9216,166.8448,166.9046,5510.0
2018-09-06 15:10:00,195.43,195.47,195.38,195.43,9381.0,166.9046,166.9387,166.8618,166.9046,9381.0
2018-09-06 15:15:00,195.45,195.45,195.32,195.34,6236.0,166.9216,166.9216,166.8106,166.8277,6236.0
2018-09-06 15:20:00,195.36,195.5,195.33,195.47,10634.0,166.8448,166.9643,166.8191,166.9387,10634.0
2018-09-06 15:25:00,195.47,195.47,195.32,195.33,14658.0,166.9387,166.9387,166.8106,166.8191,14658.0
2018-09-06 15:30:00,195.36,195.36,195.01,195.06,20340.0,166.8448,166.8448,166.5459,166.5886,20340.0
2018-09-06 15:35:00,195.07,195.17,195.05,195.13,8941.0,166.5971,166.6825,166.58,166.6483,8941.0
2018-09-06 15:40:00,195.12,195.15,195.04,195.12,11322.0,166.6398,166.6654,166.5715,166.6398,11322.0
2018-09-06 15:45:00,195.12,195.19,195.06,195.14,14156.0,166.6398,166.6996,166.5886,166.6569,14156.0
2018-09-06 15:50:00,195.13,195.2,195.09,195.1,15458.0,166.6483,166.7081,166.6142,166.6227,15458.0
2018-09-06 15:55:00,195.1,195.29,195.1,195.24,27231.0,166.6227,166.785,166.6227,166.7423,27231.0
2018-09-07 09:30:00,194.77,195.1,194.53,195.1,14929.0,166.3409,166.6227,166.1359,166.6227,14929.0
2018-09-07 09:35:00,194.99,195.33,194.75,195.25,22272.0,166.5288,166.8191,166.3238,166.7508,22272.0
2018-09-07 09:40:00,195.26,195.39,195.1,195.36,7006.0,166.7594,166.8704,166.6227,166.8448,7006.0
2018-09-07 09:45:00,195.36,195.42,195.1,195.1,1500.0,166.8448,166.896,166.6227,166.6227,1500.0
2018-09-07 09:50:00,195.22,195.36,195.1,195.36,5500.0,166.7252,166.8448,166.6227,166.8448,5500.0
2018-09-07 09:55:00,195.29,195.29,195.1,195.14,2506.0,166.785,166.785,166.6227,166.6569,2506.0
2018-09-07 10:00:00,195.16,195.16,195.05,195.15,4748.0,166.674,166.674,166.58,166.6654,4748.0
2018-09-07 10:05:00,195.14,195.14,194.98,194.99,2103.0,166.6569,166.6569,166.5202,166.5288,2103.0
2018-09-07 10:10:00,195.04,195.11,194.98,195.04,2162.0,166.5715,166.6313,166.5202,166.5715,2162.0
2018-09-07 10:15:00,195.1,195.1,194.98,194.99,200.0,166.6227,166.6227,166.5202,166.5288,200.0
2018-09-07 10:20:00,194.92,194.99,194.82,194.83,602.0,166.469,166.5288,166.3836,166.3921,602.0
2018-09-07 10:25:00,194.89,195.14,194.8,195.03,19162.0,166.4434,166.6569,166.3665,166.5629,19162.0
2018-09-07 10:30:00,194.95,195.05,194.9,195.03,6535.0,166.4946,166.58,166.4519,166.5629,6535.0
2018-09-07 10:35:00,195.02,195.02,194.79,194.79,15377.0,166.5544,166.5544,166.358,166.358,15377.0
2018-09-07 10:40:00,194.87,195.1,194.76,195.1,12793.0,166.4263,166.6227,166.3323,166.6227,12793.0
2018-09-07 10:45:00,195.1,195.1,194.92,195.07,3902.0,166.6227,166.6227,166.469,166.5971,3902.0
2018-09-07 10:50:00,194.99,194.99,194.82,194.85,2138.0,166.5288,166.5288,166.3836,166.4092,2138.0
2018-09-07 10:55:00,194.84,194.91,194.75,194.85,3696.0,166.4007,166.4605,166.3238,166.4092,3696.0
2018-09-07 11:00:00,194.75,194.87,194.72,194.87,3628.0,166.3238,166.4263,166.2982,166.4263,3628.0
2018-09-07 11:05:00,194.89,195.1,194.89,195.03,7076.0,166.4434,166.6227,166.4434,166.5629,7076.0
2018-09-07 11:10:00,195.01,195.1,195.0,195.09,13645.0,166.5459,166.6227,166.5373,166.6142,13645.0
2018-09-07 11:15:00,195.09,195.11,194.85,194.97,3189.0,166.6142,166.6313,166.4092,166.5117,3189.0
2018-09-07 11:20:00,195.0,195.0,194.83,194.83,1334.0,166.5373,166.5373,166.3921,166.3921,1334.0
2018-09-07 11:25:00,194.74,194.9,194.74,194.9,1100.0,166.3153,166.4519,166.3153,166.4519,1100.0
2018-09-07 11:30:00,194.89,194.94,194.87,194.91,1229.0,166.4434,166.4861,166.4263,166.4605,1229.0
2018-09-07 11:35:00,195.0,195.06,194.93,194.93,1400.0,166.5373,166.5886,166.4775,166.4775,1400.0
2018-09-07 11:40:00,195.0,195.03,194.89,194.9,1729.0,166.5373,166.5629,166.4434,166.4519,1729.0
2018-09-07 11:45:00,194.96,194.99,194.88,194.89,4027.0,166.5032,166.5288,166.4348,166.4434,4027.0
2018-09-07 11:50:00,194.95,195.01,194.79,194.89,1900.0,166.4946,166.5459,166.358,166.4434,1900.0
2018-09-07 11:55:00,194.82,194.85,194.72,194.82,3300.0,166.3836,166.4092,166.2982,166.3836,3300.0
2018-09-07 12:00:00,194.8,195.1,194.76,195.1,31324.0,166.3665,166.6227,166.3323,166.6227,31324.0
2018-09-07 12:05:00,195.0,195.07,194.34,194.41,6530.0,166.5373,166.5971,165.9737,166.0334,6530.0
2018-09-07 12:10:00,194.45,194.56,194.37,194.55,2322.0,166.0676,166.1615,165.9993,166.153,2322.0
2018-09-07 12:15:00,194.49,194.53,194.31,194.32,3593.0,166.1018,166.1359,165.948,165.9566,3593.0
2018-09-07 12:20:00,194.34,194.43,194.24,194.25,2341.0,165.9737,166.0505,165.8882,165.8968,2341.0
2018-09-07 12:25:00,194.19,194.23,194.12,194.13,3050.0,165.8455,165.8797,165.7858,165.7943,3050.0
2018-09-07 12:30:00,194.08,194.27,194.01,194.04,3700.0,165.7516,165.9139,165.6918,165.7174,3700.0
2018-09-07 12:35:00,194.0,194.08,193.89,193.89,3434.0,165.6833,165.7516,165.5893,165.5893,3434.0
2018-09-07 12:40:00,193.9,193.93,193.79,193.79,2832.0,165.5979,165.6235,165.5039,165.5039,2832.0
2018-09-07 12:45:00,193.75,194.01,193.74,194.0,3135.0,165.4698,165.6918,165.4612,165.6833,3135.0
2018-09-07 12:50:00,193.98,194.26,193.97,194.2,19567.0,165.6662,165.9053,165.6577,165.8541,19567.0
2018-09-07 12:55:00,194.32,194.57,194.27,194.55,23245.0,165.9566,166.1701,165.9139,166.153,23245.0
2018-09-07 13:00:00,194.55,194.64,194.52,194.61,59985.0,166.153,166.2299,166.1274,166.2042,59985.0
2018-09-07 13:05:00,194.6,194.65,194.26,194.29,6786.0,166.1957,166.2384,165.9053,165.9309,6786.0
2018-09-07 13:10:00,194.33,194.34,194.1,194.1,7111.0,165.9651,165.9737,165.7687,165.7687,7111.0
2018-09-07 13:15:00,194.14,194.19,194.08,194.18,8987.0,165.8028,165.8455,165.7516,165.837,8987.0
2018-09-07 13:20:00,194.11,194.55,194.11,194.44,27136.0,165.7772,166.153,165.7772,166.0591,27136.0
2018-09-07 13:25:00,194.4,194.44,194.27,194.44,3440.0,166.0249,166.0591,165.9139,166.0591,3440.0
2018-09-07 13:30:00,194.44,194.78,194.42,194.75,4401.0,166.0591,166.3494,166.042,166.3238,4401.0
2018-09-07 13:35:00,194.71,194.72,194.61,194.69,2691.0,166.2896,166.2982,166.2042,166.2726,2691.0
2018-09-07 13:40:00,194.63,194.78,194.63,194.78,2807.0,166.2213,166.3494,166.2213,166.3494,2807.0
2018-09-07 13:45:00,194.8,194.84,194.72,194.72,1857.0,166.3665,166.4007,166.2982,166.2982,1857.0
2018-09-07 13:50:00,194.75,194.92,194.75,194.8,3643.0,166.3238,166.469,166.3238,166.3665,3643.0
2018-09-07 13:55:00,194.78,194.84,194.77,194.79,3259.0,166.3494,166.4007,166.3409,166.358,3259.0
2018-09-07 14:00:00,194.82,194.92,194.64,194.64,6799.0,166.3836,166.469,166.2299,166.2299,6799.0
2018-09-07 14:05:00,194.55,194.59,194.48,194.59,3600.0,166.153,166.1872,166.0932,166.1872,3600.0
2018-09-07 14:10:00,194.59,194.8,194.55,194.77,9886.0,166.1872,166.3665,166.153,166.3409,9886.0
2018-09-07 14:15:00,194.77,194.79,194.58,194.61,6329.0,166.3409,166.358,166.1786,166.2042,6329.0
2018-09-07 14:20:00,194.61,194.61,194.52,194.55,2119.0,166.2042,166.2042,166.1274,166.153,2119.0
2018-09-07 14:25:00,194.6,194.76,194.58,194.75,4819.0,166.1957,166.3323,166.1786,166.3238,4819.0
2018-09-07 14:30:00,194.73,194.8,194.72,194.8,2993.0,166.3067,166.3665,166.2982,166.3665,2993.0
2018-09-07 14:35:00,194.82,194.91,194.78,194.88,5287.0,166.3836,166.4605,166.3494,166.4348,5287.0
2018-09-07 14:40:00,194.87,194.96,194.83,194.96,6872.0,166.4263,166.5032,166.3921,166.5032,6872.0
2018-09-07 14:45:00,194.97,195.0,194.9,194.91,3988.0,166.5117,166.5373,166.4519,166.4605,3988.0
2018-09-07 14:50:00,194.92,194.98,194.87,194.98,4578.0,166.469,166.5202,166.4263,166.5202,4578.0
2018-09-07 14:55:00,194.97,195.09,194.95,195.08,7934.0,166.5117,166.6142,166.4946,166.6056,7934.0
2018-09-07 15:00:00,195.08,195.09,194.86,194.92,11033.0,166.6056,166.6142,166.4177,166.469,11033.0
2018-09-07 15:05:00,194.88,194.91,194.77,194.83,9909.0,166.4348,166.4605,166.3409,166.3921,9909.0
2018-09-07 15:10:00,194.8,194.82,194.66,194.66,9817.0,166.3665,166.3836,166.2469,166.2469,9817.0
2018-09-07 15:15:00,194.69,194.69,194.44,194.44,9583.0,166.2726,166.2726,166.0591,166.0591,9583.0
2018-09-07 15:20:00,194.46,194.47,194.22,194.27,16035.0,166.0761,166.0847,165.8712,165.9139,16035.0
2018-09-07 15:25:00,194.28,194.67,194.25,194.67,32087.0,165.9224,166.2555,165.8968,166.2555,32087.0
2018-09-07 15:30:00,194.64,194.77,194.64,194.75,12043.0,166.2299,166.3409,166.2299,166.3238,12043.0
2018-09-07 15:35:00,194.74,194.85,194.65,194.76,11210.0,166.3153,166.4092,166.2384,166.3323,11210.0
2018-09-07 15:40:00,194.71,194.88,194.69,194.78,8500.0,166.2896,166.4348,166.2726,166.3494,8500.0
2018-09-07 15:45:00,194.77,194.8,194.7,194.7,13962.0,166.3409,166.3665,166.2811,166.2811,13962.0
2018-09-07 15:50:00,194.69,194.84,194.61,194.82,26301.0,166.2726,166.4007,166.2042,166.3836,26301.0
2018-09-07 15:55:00,194.81,194.98,194.68,194.73,58243.0,166.375,166.5202,166.264,166.3067,58243.0
2018-09-10 09:30:00,195.19,195.9,195.04,195.6,23462.0,166.6996,167.3059,166.5715,167.0497,23462.0
2018-09-10 09:35:00,195.68,195.99,195.42,195.82,19697.0,167.1181,167.3828,166.896,167.2376,19697.0
2018-09-10 09:40:00,195.99,196.54,195.8,196.32,14369.0,167.3828,167.8525,167.2205,167.6646,14369.0
2018-09-10 09:45:00,196.28,196.8,196.25,196.8,8248.0,167.6305,168.0746,167.6049,168.0746,8248.0
2018-09-10 09:50:00,196.89,196.9,196.47,196.55,4862.0,168.1514,168.16,167.7928,167.8611,4862.0
2018-09-10 09:55:00,196.49,196.68,196.33,196.34,3093.0,167.8098,167.9721,167.6732,167.6817,3093.0
2018-09-10 10:00:00,196.38,196.64,196.31,196.41,9390.0,167.7159,167.9379,167.6561,167.7415,9390.0
2018-09-10 10:05:00,196.41,196.46,196.21,196.4,15282.0,167.7415,167.7842,167.5707,167.733,15282.0
2018-09-10 10:10:00,196.37,196.37,196.05,196.15,10181.0,167.7073,167.7073,167.4341,167.5195,10181.0
2018-09-10 10:15:00,196.08,196.51,195.9,196.36,22736.0,167.4597,167.8269,167.3059,167.6988,22736.0
2018-09-10 10:20:00,196.26,196.35,196.22,196.27,7285.0,167.6134,167.6903,167.5792,167.6219,7285.0
2018-09-10 10:25:00,196.25,196.44,196.25,196.35,6263.0,167.6049,167.7671,167.6049,167.6903,6263.0
2018-09-10 10:30:00,196.36,196.36,196.22,196.24,50606.0,167.6988,167.6988,167.5792,167.5963,50606.0
2018-09-10 10:35:00,196.25,196.39,196.12,196.12,49893.0,167.6049,167.7244,167.4938,167.4938,49893.0
2018-09-10 10:40:00,196.09,196.13,195.9,196.03,5103.0,167.4682,167.5024,167.3059,167.417,5103.0
2018-09-10 10:45:00,196.04,196.11,196.0,196.0,5220.0,167.4255,167.4853,167.3914,167.3914,5220.0
2018-09-10 10:50:00,196.06,196.11,196.02,196.02,2660.0,167.4426,167.4853,167.4084,167.4084,2660.0
2018-09-10 10:55:00,196.0,196.0,195.76,195.89,19991.0,167.3914,167.3914,167.1864,167.2974,19991.0
2018-09-10 11:00:00,195.79,196.21,195.73,196.21,16410.0,167.212,167.5707,167.1608,167.5707,16410.0
2018-09-10 11:05:00,196.14,196.31,196.1,196.24,28962.0,167.5109,167.6561,167.4768,167.5963,28962.0
2018-09-10 11:10:00,196.29,196.3,196.07,196.09,4600.0,167.639,167.6476,167.4511,167.4682,4600.0
2018-09-10 11:15:00,196.06,196.21,196.0,196.13,4330.0,167.4426,167.5707,167.3914,167.5024,4330.0
2018-09-10 11:20:00,196.11,196.2,196.09,196.2,2802.0,167.4853,167.5622,167.4682,167.5622,2802.0
2018-09-10 11:25:00,196.2,196.21,196.09,196.11,2620.0,167.5622,167.5707,167.4682,167.4853,2620.0
2018-09-10 11:30:00,196.13,196.17,195.99,196.04,6983.0,167.5024,167.5365,167.3828,167.4255,6983.0
2018-09-10 11:35:00,196.04,196.05,195.69,195.72,6865.0,167.4255,167.4341,167.1266,167.1522,6865.0
2018-09-10 11:40:00,195.7,195.77,195.6,195.77,5922.0,167.1351,167.1949,167.0497,167.1949,5922.0
2018-09-10 11:45:00,195.77,196.16,195.76,196.16,22316.0,167.1949,167.528,167.1864,167.528,22316.0
2018-09-10 11:50:00,196.12,196.24,196.1,196.14,54113.0,167.4938,167.5963,167.4768,167.5109,54113.0
2018-09-10 11:55:00,196.12,196.25,196.1,196.25,9136.0,167.4938,167.6049,167.4768,167.6049,9136.0
2018-09-10 12:00:00,196.24,196.24,196.06,196.08,4895.0,167.5963,167.5963,167.4426,167.4597,4895.0
2018-09-10 12:05:00,196.06,196.06,195.86,195.86,4085.0,167.4426,167.4426,167.2718,167.2718,4085.0
2018-09-10 12:10:00,195.87,195.87,195.73,195.73,2870.0,167.2803,167.2803,167.1608,167.1608,2870.0
2018-09-10 12:15:00,195.73,195.75,195.62,195.71,6504.0,167.1608,167.1778,167.0668,167.1437,6504.0
2018-09-10 12:20:00,195.75,195.81,195.72,195.78,4220.0,167.1778,167.2291,167.1522,167.2035,4220.0
2018-09-10 12:25:00,195.85,195.93,195.68,195.68,4524.0,167.2632,167.3316,167.1181,167.1181,4524.0
2018-09-10 12:30:00,195.69,195.72,195.64,195.72,4649.0,167.1266,167.1522,167.0839,167.1522,4649.0
2018-09-10 12:35:00,195.71,195.71,195.57,195.57,5265.0,167.1437,167.1437,167.0241,167.0241,5265.0
2018-09-10 12:40:00,195.59,195.62,195.53,195.53,7940.0,167.0412,167.0668,166.99,166.99,7940.0
2018-09-10 12:45:00,195.54,195.55,195.45,195.52,7652.0,166.9985,167.007,166.9216,166.9814,7652.0
2018-09-10 12:50:00,195.5,195.97,195.5,195.91,12615.0,166.9643,167.3657,166.9643,167.3145,12615.0
2018-09-10 12:55:00,195.89,196.02,195.88,195.97,18332.0,167.2974,167.4084,167.2889,167.3657,18332.0
2018-09-10 13:00:00,195.99,195.99,195.8,195.82,2102.0,167.3828,167.3828,167.2205,167.2376,2102.0
2018-09-10 13:05:00,195.88,195.9,195.79,195.79,1523.0,167.2889,167.3059,167.212,167.212,1523.0
2018-09-10 13:10:00,195.8,195.82,195.76,195.76,3935.0,167.2205,167.2376,167.1864,167.1864,3935.0
2018-09-10 13:15:00,195.75,195.75,195.7,195.7,3400.0,167.1778,167.1778,167.1351,167.1351,3400.0
2018-09-10 13:20:00,195.71,195.85,195.69,195.85,3943.0,167.1437,167.2632,167.1266,167.2632,3943.0
2018-09-10 13:25:00,195.82,195.87,195.55,195.55,7029.0,167.2376,167.2803,167.007,167.007,7029.0
2018-09-10 13:30:00,195.57,195.68,195.51,195.64,9914.0,167.0241,167.1181,166.9729,167.0839,9914.0
2018-09-10 13:35:00,195.65,195.72,195.63,195.72,5313.0,167.0924,167.1522,167.0754,167.1522,5313.0
2018-09-10 13:40:00,195.68,195.68,195.6,195.61,6022.0,167.1181,167.1181,167.0497,167.0583,6022.0
2018-09-10 13:45:00,195.6,195.62,195.43,195.59,6411.0,167.0497,167.0668,166.9046,167.0412,6411.0
2018-09-10 13:50:00,195.59,195.59,195.43,195.43,3327.0,167.0412,167.0412,166.9046,166.9046,3327.0
2018-09-10 13:55:00,195.42,195.51,195.41,195.5,2499.0,166.896,166.9729,166.8875,166.9643,2499.0
2018-09-10 14:00:00,195.47,195.52,195.44,195.47,8792.0,166.9387,166.9814,166.9131,166.9387,8792.0
2018-09-10 14:05:00,195.49,195.52,195.45,195.48,5502.0,166.9558,166.9814,166.9216,166.9473,5502.0
2018-09-10 14:10:00,195.5,195.56,195.45,195.56,6612.0,166.9643,167.0156,166.9216,167.0156,6612.0
2018-09-10 14:15:00,195.58,195.8,195.58,195.78,5112.0,167.0327,167.2205,167.0327,167.2035,5112.0
2018-09-10 14:20:00,195.8,195.8,195.63,195.75,6074.0,167.2205,167.2205,167.0754,167.1778,6074.0
2018-09-10 14:25:00,195.75,195.85,195.75,195.81,2415.0,167.1778,167.2632,167.1778,167.2291,2415.0
2018-09-10 14:30:00,195.85,195.89,195.79,195.83,2160.0,167.2632,167.2974,167.212,167.2462,2160.0
2018-09-10 14:35:00,195.83,195.88,195.73,195.79,7900.0,167.2462,167.2889,167.1608,167.212,7900.0
2018-09-10 14:40:00,195.78,195.78,195.67,195.7,5451.0,167.2035,167.2035,167.1095,167.1351,5451.0
2018-09-10 14:45:00,195.71,195.75,195.7,195.72,4524.0,167.1437,167.1778,167.1351,167.1522,4524.0
2018-09-10 14:50:00,195.7,195.76,195.68,195.76,6252.0,167.1351,167.1864,167.1181,167.1864,6252.0
2018-09-10 14:55:00,195.75,195.86,195.75,195.84,7227.0,167.1778,167.2718,167.1778,167.2547,7227.0
2018-09-10 15:00:00,195.8,195.96,195.77,195.96,7709.0,167.2205,167.3572,167.1949,167.3572,7709.0
2018-09-10 15:05:00,196.04,196.07,195.96,195.98,4177.0,167.4255,167.4511,167.3572,167.3743,4177.0
2018-09-10 15:10:00,195.98,196.05,195.94,196.01,7554.0,167.3743,167.4341,167.3401,167.3999,7554.0
2018-09-10 15:15:00,196.0,196.01,195.83,195.92,6100.0,167.3914,167.3999,167.2462,167.323,6100.0
2018-09-10 15:20:00,195.89,195.9,195.76,195.78,5925.0,167.2974,167.3059,167.1864,167.2035,5925.0
2018-09-10 15:25:00,195.76,195.92,195.76,195.88,7466.0,167.1864,167.323,167.1864,167.2889,7466.0
2018-09-10 15:30:00,195.88,195.94,195.75,195.75,7300.0,167.2889,167.3401,167.1778,167.1778,7300.0
2018-09-10 15:35:00,195.76,195.86,195.75,195.78,7929.0,167.1864,167.2718,167.1778,167.2035,7929.0
2018-09-10 15:40:00,195.77,195.81,195.69,195.77,14076.0,167.1949,167.2291,167.1266,167.1949,14076.0
2018-09-10 15:45:00,195.81,195.93,195.77,195.88,14222.0,167.2291,167.3316,167.1949,167.2889,14222.0
2018-09-10 15:50:00,195.87,195.88,195.72,195.76,22058.0,167.2803,167.2889,167.1522,167.1864,22058.0
2018-09-10 15:55:00,195.76,195.78,195.66,195.69,55574.0,167.1864,167.2035,167.101,167.1266,55574.0
2018-09-11 09:30:00,194.73,195.33,194.7,195.33,13240.0,166.3067,166.8191,166.2811,166.8191,13240.0
2018-09-11 09:35:00,195.2,195.51,195.02,195.25,8318.0,166.7081,166.9729,166.5544,166.7508,8318.0
2018-09-11 09:40:00,195.11,195.18,194.76,194.76,3847.0,166.6313,166.691,166.3323,166.3323,3847.0
2018-09-11 09:45:00,194.9,195.13,194.72,195.04,24115.0,166.4519,166.6483,166.2982,166.5715,24115.0
2018-09-11 09:50:00,195.03,195.43,194.93,195.41,37381.0,166.5629,166.9046,166.4775,166.8875,37381.0
2018-09-11 09:55:00,195.46,195.62,195.37,195.62,16379.0,166.9302,167.0668,166.8533,167.0668,16379.0
2018-09-11 10:00:00,195.55,195.59,195.34,195.4,3443.0,167.007,167.0412,166.8277,166.8789,3443.0
2018-09-11 10:05:00,195.33,195.33,195.11,195.12,700.0,166.8191,166.8191,166.6313,166.6398,700.0
2018-09-11 10:10:00,195.09,195.47,194.94,195.47,9868.0,166.6142,166.9387,166.4861,166.9387,9868.0
2018-09-11 10:15:00,195.43,195.47,195.34,195.38,2477.0,166.9046,166.9387,166.8277,166.8618,2477.0
2018-09-11 10:20:00,195.28,195.35,195.13,195.35,2030.0,166.7764,166.8362,166.6483,166.8362,2030.0
2018-09-11 10:25:00,195.26,195.26,195.1,195.15,4077.0,166.7594,166.7594,166.6227,166.6654,4077.0
2018-09-11 10:30:00,195.22,195.23,195.1,195.15,1881.0,166.7252,166.7337,166.6227,166.6654,1881.0
2018-09-11 10:35:00,195.16,195.23,195.01,195.01,3475.0,166.674,166.7337,166.5459,166.5459,3475.0
2018-09-11 10:40:00,195.07,195.3,195.05,195.07,15310.0,166.5971,166.7935,166.58,166.5971,15310.0
2018-09-11 10:45:00,195.06,195.3,195.06,195.29,15283.0,166.5886,166.7935,166.5886,166.785,15283.0
2018-09-11 10:50:00,195.28,195.5,195.28,195.42,5620.0,166.7764,166.9643,166.7764,166.896,5620.0
2018-09-11 10:55:00,195.42,195.42,195.34,195.41,4772.0,166.896,166.896,166.8277,166.8875,4772.0
2018-09-11 11:00:00,195.45,195.56,195.43,195.51,2352.0,166.9216,167.0156,166.9046,166.9729,2352.0
2018-09-11 11:05:00,195.58,195.58,195.42,195.57,7209.0,167.0327,167.0327,166.896,167.0241,7209.0
2018-09-11 11:10:00,195.64,195.64,195.35,195.38,5130.0,167.0839,167.0839,166.8362,166.8618,5130.0
2018-09-11 11:15:00,195.42,195.42,195.3,195.3,2231.0,166.896,166.896,166.7935,166.7935,2231.0
2018-09-11 11:20:00,195.32,195.48,195.32,195.4,5042.0,166.8106,166.9473,166.8106,166.8789,5042.0
2018-09-11 11:25:00,195.5,195.52,195.5,195.52,1700.0,166.9643,166.9814,166.9643,166.9814,1700.0
2018-09-11 11:30:00,195.53,195.65,195.5,195.5,2850.0,166.99,167.0924,166.9643,166.9643,2850.0
2018-09-11 11:35:00,195.53,195.57,195.35,195.35,3180.0,166.99,167.0241,166.8362,166.8362,3180.0
2018-09-11 11:40:00,195.39,195.51,195.38,195.4,3211.0,166.8704,166.9729,166.8618,166.8789,3211.0
2018-09-11 11:45:00,195.46,195.49,195.4,195.41,6035.0,166.9302,166.9558,166.8789,166.8875,6035.0
2018-09-11 11:50:00,195.49,195.81,195.47,195.81,1635.0,166.9558,167.2291,166.9387,167.2291,1635.0
2018-09-11 11:55:00,195.8,195.95,195.77,195.92,2500.0,167.2205,167.3487,167.1949,167.323,2500.0
2018-09-11 12:00:00,195.96,196.0,195.93,195.97,1727.0,167.3572,167.3914,167.3316,167.3657,1727.0
2018-09-11 12:05:00,195.96,196.02,195.86,195.86,3612.0,167.3572,167.4084,167.2718,167.2718,3612.0
2018-09-11 12:10:00,195.83,195.93,195.78,195.86,4753.0,167.2462,167.3316,167.2035,167.2718,4753.0
2018-09-11 12:15:00,195.82,195.91,195.76,195.85,2500.0,167.2376,167.3145,167.1864,167.2632,2500.0
2018-09-11 12:20:00,195.81,195.91,195.81,195.91,1182.0,167.2291,167.3145,167.2291,167.3145,1182.0
2018-09-11 12:25:00,195.94,195.96,195.88,195.88,4650.0,167.3401,167.3572,167.2889,167.2889,4650.0
2018-09-11 12:30:00,195.87,195.91,195.85,195.89,2155.0,167.2803,167.3145,167.2632,167.2974,2155.0
2018-09-11 12:35:00,195.86,196.0,195.86,196.0,3200.0,167.2718,167.3914,167.2718,167.3914,3200.0
2018-09-11 12:40:00,196.05,196.05,195.99,196.05,2200.0,167.4341,167.4341,167.3828,167.4341,2200.0
2018-09-11 12:45:00,196.01,196.01,195.93,195.97,1978.0,167.3999,167.3999,167.3316,167.3657,1978.0
2018-09-11 12:50:00,195.99,196.14,195.96,196.14,900.0,167.3828,167.5109,167.3572,167.5109,900.0
2018-09-11 12:55:00,196.09,196.27,196.08,196.26,2581.0,167.4682,167.6219,167.4597,167.6134,2581.0
2018-09-11 13:00:00,196.26,196.26,196.01,196.01,3662.0,167.6134,167.6134,167.3999,167.3999,3662.0
2018-09-11 13:05:00,195.96,196.0,195.88,195.94,1400.0,167.3572,167.3914,167.2889,167.3401,1400.0
2018-09-11 13:10:00,195.92,195.98,195.74,195.74,6896.0,167.323,167.3743,167.1693,167.1693,6896.0
2018-09-11 13:15:00,195.85,196.01,195.85,195.98,2700.0,167.2632,167.3999,167.2632,167.3743,2700.0
2018-09-11 13:20:00,195.98,195.98,195.87,195.93,2410.0,167.3743,167.3743,167.2803,167.3316,2410.0
2018-09-11 13:25:00,195.91,195.93,195.85,195.91,4370.0,167.3145,167.3316,167.2632,167.3145,4370.0
2018-09-11 13:30:00,195.89,196.04,195.82,196.04,1850.0,167.2974,167.4255,167.2376,167.4255,1850.0
2018-09-11 13:35:00,195.99,196.14,195.99,196.12,3228.0,167.3828,167.5109,167.3828,167.4938,3228.0
2018-09-11 13:40:00,196.13,196.14,195.98,196.01,4045.0,167.5024,167.5109,167.3743,167.3999,4045.0
2018-09-11 13:45:00,195.97,196.03,195.9,196.0,3080.0,167.3657,167.417,167.3059,167.3914,3080.0
2018-09-11 13:50:00,196.02,196.04,195.99,196.0,1231.0,167.4084,167.4255,167.3828,167.3914,1231.0
2018-09-11 13:55:00,196.01,196.03,195.89,195.89,5402.0,167.3999,167.417,167.2974,167.2974,5402.0
2018-09-11 14:00:00,195.88,195.91,195.79,195.89,2889.0,167.2889,167.3145,167.212,167.2974,2889.0
2018-09-11 14:05:00,195.87,195.87,195.7,195.82,2963.0,167.2803,167.2803,167.1351,167.2376,2963.0
2018-09-11 14:10:00,195.81,195.81,195.72,195.8,901.0,167.2291,167.2291,167.1522,167.2205,901.0
2018-09-11 14:15:00,195.8,196.02,195.8,196.0,14074.0,167.2205,167.4084,167.2205,167.3914,14074.0
2018-09-11 14:20:00,196.0,196.03,195.94,196.03,8285.0,167.3914,167.417,167.3401,167.417,8285.0
2018-09-11 14:25:00,196.01,196.35,195.98,196.35,29243.0,167.3999,167.6903,167.3743,167.6903,29243.0
2018-09-11 14:30:00,196.34,196.36,196.1,196.12,30515.0,167.6817,167.6988,167.4768,167.4938,30515.0
2018-09-11 14:35:00,196.17,196.25,196.05,196.16,11393.0,167.5365,167.6049,167.4341,167.528,11393.0
2018-09-11 14:40:00,196.16,196.4,196.16,196.4,29464.0,167.528,167.733,167.528,167.733,29464.0
2018-09-11 14:45:00,196.4,196.6,196.2,196.27,30438.0,167.733,167.9038,167.5622,167.6219,30438.0
2018-09-11 14:50:00,196.27,196.33,196.24,196.33,9363.0,167.6219,167.6732,167.5963,167.6732,9363.0
2018-09-11 14:55:00,196.31,196.36,196.31,196.33,5905.0,167.6561,167.6988,167.6561,167.6732,5905.0
2018-09-11 15:00:00,196.32,196.37,196.23,196.3,11790.0,167.6646,167.7073,167.5878,167.6476,11790.0
2018-09-11 15:05:00,196.3,196.33,196.23,196.25,5800.0,167.6476,167.6732,167.5878,167.6049,5800.0
2018-09-11 15:10:00,196.25,196.33,196.23,196.29,6480.0,167.6049,167.6732,167.5878,167.639,6480.0
2018-09-11 15:15:00,196.31,196.31,196.03,196.12,17546.0,167.6561,167.6561,167.417,167.4938,17546.0
2018-09-11 15:20:00,196.14,196.33,196.14,196.32,14418.0,167.5109,167.6732,167.5109,167.6646,14418.0
2018-09-11 15:25:00,196.3,196.42,196.12,196.12,28728.0,167.6476,167.75,167.4938,167.4938,28728.0
2018-09-11 15:30:00,196.05,196.14,196.02,196.03,14850.0,167.4341,167.5109,167.4084,167.417,14850.0
2018-09-11 15:35:00,196.03,196.17,196.02,196.13,11217.0,167.417,167.5365,167.4084,167.5024,11217.0
2018-09-11 15:40:00,196.11,196.16,196.07,196.07,8359.0,167.4853,167.528,167.4511,167.4511,8359.0
2018-09-11 15:45:00,196.07,196.08,195.94,195.94,14253.0,167.4511,167.4597,167.3401,167.3401,14253.0
2018-09-11 15:50:00,195.92,196.0,195.86,195.97,17141.0,167.323,167.3914,167.2718,167.3657,17141.0
2018-09-11 15:55:00,195.96,196.11,195.96,196.04,50039.0,167.3572,167.4853,167.3572,167.4255,50039.0
2018-09-12 09:30:00,195.57,196.26,195.5,196.22,19741.0,167.0241,167.6134,166.9643,167.5792,19741.0
2018-09-12 09:35:00,196.21,196.39,195.9,196.3,11086.0,167.5707,167.7244,167.3059,167.6476,11086.0
2018-09-12 09:40:00,196.41,196.53,196.08,196.08,5446.0,167.7415,167.844,167.4597,167.4597,5446.0
2018-09-12 09:45:00,196.22,196.31,196.22,196.3,1303.0,167.5792,167.6561,167.5792,167.6476,1303.0
2018-09-12 09:50:00,196.3,196.36,196.18,196.25,2920.0,167.6476,167.6988,167.5451,167.6049,2920.0
2018-09-12 09:55:00,196.24,196.79,196.24,196.78,2415.0,167.5963,168.066,167.5963,168.0575,2415.0
2018-09-12 10:00:00,196.68,196.69,196.16,196.28,9733.0,167.9721,167.9806,167.528,167.6305,9733.0
2018-09-12 10:05:00,196.27,196.33,196.09,196.17,10072.0,167.6219,167.6732,167.4682,167.5365,10072.0
2018-09-12 10:10:00,196.2,196.46,195.95,195.99,54717.0,167.5622,167.7842,167.3487,167.3828,54717.0
2018-09-12 10:15:00,196.11,196.18,196.01,196.06,6100.0,167.4853,167.5451,167.3999,167.4426,6100.0
2018-09-12 10:20:00,196.1,196.33,195.99,196.32,8793.0,167.4768,167.6732,167.3828,167.6646,8793.0
2018-09-12 10:25:00,196.28,196.44,196.15,196.37,18012.0,167.6305,167.7671,167.5195,167.7073,18012.0
2018-09-12 10:30:00,196.37,196.41,195.99,196.0,7722.0,167.7073,167.7415,167.3828,167.3914,7722.0
2018-09-12 10:35:00,196.02,196.12,195.94,196.06,24768.0,167.4084,167.4938,167.3401,167.4426,24768.0
2018-09-12 10:40:00,196.08,196.32,196.02,196.22,37617.0,167.4597,167.6646,167.4084,167.5792,37617.0
2018-09-12 10:45:00,196.17,196.33,196.17,196.23,26718.0,167.5365,167.6732,167.5365,167.5878,26718.0
2018-09-12 10:50:00,196.2,196.22,195.85,195.99,5121.0,167.5622,167.5792,167.2632,167.3828,5121.0
2018-09-12 10:55:00,195.99,196.08,195.99,196.07,1525.0,167.3828,167.4597,167.3828,167.4511,1525.0
2018-09-12 11:00:00,195.98,196.15,195.93,196.15,3850.0,167.3743,167.5195,167.3316,167.5195,3850.0
2018-09-12 11:05:00,196.06,196.08,195.83,195.83,8449.0,167.4426,167.4597,167.2462,167.2462,8449.0
2018-09-12 11:10:00,195.88,196.33,195.74,196.33,25000.0,167.2889,167.6732,167.1693,167.6732,25000.0
2018-09-12 11:15:00,196.33,196.61,196.32,196.5,8294.0,167.6732,167.9123,167.6646,167.8184,8294.0
2018-09-12 11:20:00,196.58,196.65,196.52,196.52,4500.0,167.8867,167.9465,167.8355,167.8355,4500.0
2018-09-12 11:25:00,196.63,196.83,196.56,196.83,4151.0,167.9294,168.1002,167.8696,168.1002,4151.0
2018-09-12 11:30:00,196.74,196.95,196.74,196.75,4487.0,168.0233,168.2027,168.0233,168.0319,4487.0
2018-09-12 11:35:00,196.73,196.83,196.69,196.77,1600.0,168.0148,168.1002,167.9806,168.049,1600.0
2018-09-12 11:40:00,196.78,196.78,196.72,196.76,700.0,168.0575,168.0575,168.0063,168.0404,700.0
2018-09-12 11:45:00,196.76,196.76,196.68,196.7,1104.0,168.0404,168.0404,167.9721,167.9892,1104.0
2018-09-12 11:50:00,196.65,196.7,196.51,196.7,3200.0,167.9465,167.9892,167.8269,167.9892,3200.0
2018-09-12 11:55:00,196.74,196.74,196.5,196.51,7381.0,168.0233,168.0233,167.8184,167.8269,7381.0
2018-09-12 12:00:00,196.44,196.55,196.44,196.55,700.0,167.7671,167.8611,167.7671,167.8611,700.0
2018-09-12 12:05:00,196.56,196.81,196.52,196.81,6902.0,167.8696,168.0831,167.8355,168.0831,6902.0
2018-09-12 12:10:00,196.82,196.86,196.73,196.74,1207.0,168.0917,168.1258,168.0148,168.0233,1207.0
2018-09-12 12:15:00,196.68,196.71,196.65,196.71,856.0,167.9721,167.9977,167.9465,167.9977,856.0
2018-09-12 12:20:00,196.71,196.87,196.71,196.83,2033.0,167.9977,168.1344,167.9977,168.1002,2033.0
2018-09-12 12:25:00,196.83,196.94,196.83,196.89,1937.0,168.1002,168.1941,168.1002,168.1514,1937.0
2018-09-12 12:30:00,196.83,196.87,196.78,196.83,2558.0,168.1002,168.1344,168.0575,168.1002,2558.0
2018-09-12 12:35:00,196.77,196.77,196.77,196.77,200.0,168.049,168.049,168.049,168.049,200.0
2018-09-12 12:40:00,196.71,196.82,196.71,196.82,2147.0,167.9977,168.0917,167.9977,168.0917,2147.0
2018-09-12 12:45:00,196.77,196.83,196.76,196.83,2029.0,168.049,168.1002,168.0404,168.1002,2029.0
2018-09-12 12:50:00,196.87,197.0,196.87,197.0,4801.0,168.1344,168.2454,168.1344,168.2454,4801.0
2018-09-12 12:55:00,197.0,197.0,196.94,196.94,1148.0,168.2454,168.2454,168.1941,168.1941,1148.0
2018-09-12 13:00:00,196.99,197.01,196.87,196.89,2671.0,168.2368,168.2539,168.1344,168.1514,2671.0
2018-09-12 13:05:00,196.83,196.86,196.76,196.8,1213.0,168.1002,168.1258,168.0404,168.0746,1213.0
2018-09-12 13:10:00,196.8,196.92,196.78,196.89,8644.0,168.0746,168.1771,168.0575,168.1514,8644.0
2018-09-12 13:15:00,196.93,196.96,196.81,196.9,6616.0,168.1856,168.2112,168.0831,168.16,6616.0
2018-09-12 13:20:00,196.96,196.96,196.76,196.76,7755.0,168.2112,168.2112,168.0404,168.0404,7755.0
2018-09-12 13:25:00,196.82,196.86,196.4,196.46,9208.0,168.0917,168.1258,167.733,167.7842,9208.0
2018-09-12 13:30:00,196.47,196.52,196.36,196.36,1598.0,167.7928,167.8355,167.6988,167.6988,1598.0
2018-09-12 13:35:00,196.36,196.41,196.22,196.28,2254.0,167.6988,167.7415,167.5792,167.6305,2254.0
2018-09-12 13:40:00,196.25,196.29,196.06,196.08,3374.0,167.6049,167.639,167.4426,167.4597,3374.0
2018-09-12 13:45:00,196.06,196.09,195.95,195.97,29633.0,167.4426,167.4682,167.3487,167.3657,29633.0
2018-09-12 13:50:00,196.0,196.08,195.93,196.02,3600.0,167.3914,167.4597,167.3316,167.4084,3600.0
2018-09-12 13:55:00,196.05,196.12,196.05,196.09,1203.0,167.4341,167.4938,167.4341,167.4682,1203.0
2018-09-12 14:00:00,196.09,196.14,196.0,196.14,6106.0,167.4682,167.5109,167.3914,167.5109,6106.0
2018-09-12 14:05:00,196.08,196.14,196.01,196.08,2386.0,167.4597,167.5109,167.3999,167.4597,2386.0
2018-09-12 14:10:00,196.08,196.16,196.05,196.12,1577.0,167.4597,167.528,167.4341,167.4938,1577.0
2018-09-12 14:15:00,196.16,196.28,196.11,196.24,5242.0,167.528,167.6305,167.4853,167.5963,5242.0
2018-09-12 14:20:00,196.26,196.31,196.22,196.31,934.0,167.6134,167.6561,167.5792,167.6561,934.0
2018-09-12 14:25:00,196.33,196.35,196.24,196.24,1836.0,167.6732,167.6903,167.5963,167.5963,1836.0
2018-09-12 14:30:00,196.26,196.28,196.16,196.17,4298.0,167.6134,167.6305,167.528,167.5365,4298.0
2018-09-12 14:35:00,196.2,196.27,196.16,196.27,1545.0,167.5622,167.6219,167.528,167.6219,1545.0
2018-09-12 14:40:00,196.24,196.26,196.12,196.2,5280.0,167.5963,167.6134,167.4938,167.5622,5280.0
2018-09-12 14:45:00,196.24,196.41,196.14,196.39,3170.0,167.5963,167.7415,167.5109,167.7244,3170.0
2018-09-12 14:50:00,196.42,196.42,196.37,196.4,1200.0,167.75,167.75,167.7073,167.733,1200.0
2018-09-12 14:55:00,196.41,196.5,196.3,196.3,2245.0,167.7415,167.8184,167.6476,167.6476,2245.0
2018-09-12 15:00:00,196.31,196.37,196.26,196.3,1600.0,167.6561,167.7073,167.6134,167.6476,1600.0
2018-09-12 15:05:00,196.32,196.34,196.2,196.26,1742.0,167.6646,167.6817,167.5622,167.6134,1742.0
2018-09-12 15:10:00,196.27,196.36,196.27,196.33,2630.0,167.6219,167.6988,167.6219,167.6732,2630.0
2018-09-12 15:15:00,196.35,196.4,196.3,196.3,1717.0,167.6903,167.733,167.6476,167.6476,1717.0
2018-09-12 15:20:00,196.28,196.43,196.28,196.38,2253.0,167.6305,167.7586,167.6305,167.7159,2253.0
2018-09-12 15:25:00,196.35,196.45,196.32,196.45,4124.0,167.6903,167.7757,167.6646,167.7757,4124.0
2018-09-12 15:30:00,196.48,196.66,196.48,196.62,4283.0,167.8013,167.955,167.8013,167.9209,4283.0
2018-09-12 15:35:00,196.61,196.63,196.57,196.62,5764.0,167.9123,167.9294,167.8782,167.9209,5764.0
2018-09-12 15:40:00,196.63,196.67,196.44,196.45,8468.0,167.9294,167.9636,167.7671,167.7757,8468.0
2018-09-12 15:45:00,196.42,196.46,196.14,196.15,26615.0,167.75,167.7842,167.5109,167.5195,26615.0
2018-09-12 15:50:00,196.14,196.26,196.12,196.12,26396.0,167.5109,167.6134,167.4938,167.4938,26396.0
2018-09-12 15:55:00,196.12,196.23,196.09,196.18,47521.0,167.4938,167.5878,167.4682,167.5451,47521.0
2018-09-13 09:30:00,197.13,197.16,196.92,197.16,13613.0,168.3564,168.382,168.1771,168.382,13613.0
2018-09-13 09:35:00,197.19,197.62,197.18,197.49,7465.0,168.4077,168.7749,168.3991,168.6639,7465.0
2018-09-13 09:40:00,197.65,197.81,197.58,197.62,4505.0,168.8005,168.9372,168.7407,168.7749,4505.0
2018-09-13 09:45:00,197.8,197.9,197.62,197.84,5224.0,168.9286,169.014,168.7749,168.9628,5224.0
2018-09-13 09:50:00,197.85,198.1,197.84,198.07,7300.0,168.9713,169.1848,168.9628,169.1592,7300.0
2018-09-13 09:55:00,198.12,198.31,198.11,198.31,3000.0,169.2019,169.3642,169.1934,169.3642,3000.0
2018-09-13 10:00:00,198.25,198.6,198.25,198.54,5318.0,169.3129,169.6119,169.3129,169.5606,5318.0
2018-09-13 10:05:00,198.45,198.56,198.35,198.38,12133.0,169.4837,169.5777,169.3983,169.424,12133.0
2018-09-13 10:10:00,198.31,198.35,198.04,198.04,2321.0,169.3642,169.3983,169.1336,169.1336,2321.0
2018-09-13 10:15:00,198.01,198.01,197.72,197.93,3728.0,169.108,169.108,168.8603,169.0396,3728.0
2018-09-13 10:20:00,197.9,197.92,197.74,197.91,1915.0,169.014,169.0311,168.8774,169.0226,1915.0
2018-09-13 10:25:00,197.85,198.07,197.85,198.06,4669.0,168.9713,169.1592,168.9713,169.1507,4669.0
2018-09-13 10:30:00,198.04,198.2,197.99,198.02,1003.0,169.1336,169.2702,169.0909,169.1165,1003.0
2018-09-13 10:35:00,197.98,197.98,197.63,197.64,7224.0,169.0823,169.0823,168.7834,168.792,7224.0
2018-09-13 10:40:00,197.7,198.26,197.59,198.26,33022.0,168.8432,169.3215,168.7493,169.3215,33022.0
2018-09-13 10:45:00,198.23,198.26,198.01,198.01,21186.0,169.2959,169.3215,169.108,169.108,21186.0
2018-09-13 10:50:00,198.01,198.3,197.99,198.3,13407.0,169.108,169.3556,169.0909,169.3556,13407.0
2018-09-13 10:55:00,198.25,198.27,197.94,197.94,8508.0,169.3129,169.33,169.0482,169.0482,8508.0
2018-09-13 11:00:00,197.94,197.94,197.78,197.91,4550.0,169.0482,169.0482,168.9115,169.0226,4550.0
2018-09-13 11:05:00,197.94,198.26,197.93,198.26,1761.0,169.0482,169.3215,169.0396,169.3215,1761.0
2018-09-13 11:10:00,198.28,198.38,198.0,198.07,5812.0,169.3386,169.424,169.0994,169.1592,5812.0
2018-09-13 11:15:00,197.99,197.99,197.83,197.91,4486.0,169.0909,169.0909,168.9542,169.0226,4486.0
2018-09-13 11:20:00,197.91,198.16,197.91,198.14,8628.0,169.0226,169.2361,169.0226,169.219,8628.0
2018-09-13 11:25:00,198.07,198.23,197.96,198.05,18953.0,169.1592,169.2959,169.0653,169.1421,18953.0
2018-09-13 11:30:00,198.06,198.15,197.98,198.14,27064.0,169.1507,169.2275,169.0823,169.219,27064.0
2018-09-13 11:35:00,198.16,198.25,198.13,198.25,3300.0,169.2361,169.3129,169.2105,169.3129,3300.0
2018-09-13 11:40:00,198.29,198.29,198.22,198.23,3014.0,169.3471,169.3471,169.2873,169.2959,3014.0
2018-09-13 11:45:00,198.25,198.48,198.25,198.48,5556.0,169.3129,169.5094,169.3129,169.5094,5556.0
2018-09-13 11:50:00,198.47,198.6,198.46,198.46,7594.0,169.5008,169.6119,169.4923,169.4923,7594.0
2018-09-13 11:55:00,198.46,198.74,198.46,198.74,12071.0,169.4923,169.7314,169.4923,169.7314,12071.0
2018-09-13 12:00:00,198.75,198.81,198.59,198.59,30513.0,169.74,169.7912,169.6033,169.6033,30513.0
2018-09-13 12:05:00,198.57,198.57,198.23,198.29,5336.0,169.5862,169.5862,169.2959,169.3471,5336.0
2018-09-13 12:10:00,198.38,198.45,198.31,198.31,4416.0,169.424,169.4837,169.3642,169.3642,4416.0
2018-09-13 12:15:00,198.29,198.39,198.24,198.33,2364.0,169.3471,169.4325,169.3044,169.3813,2364.0
2018-09-13 12:20:00,198.39,198.39,198.3,198.32,1480.0,169.4325,169.4325,169.3556,169.3727,1480.0
2018-09-13 12:25:00,198.33,198.34,198.28,198.33,1250.0,169.3813,169.3898,169.3386,169.3813,1250.0
2018-09-13 12:30:00,198.36,198.43,198.32,198.32,3100.0,169.4069,169.4667,169.3727,169.3727,3100.0
2018-09-13 12:35:00,198.3,198.36,198.29,198.36,3005.0,169.3556,169.4069,169.3471,169.4069,3005.0
2018-09-13 12:40:00,198.3,198.32,198.16,198.16,3800.0,169.3556,169.3727,169.2361,169.2361,3800.0
2018-09-13 12:45:00,198.06,198.11,198.04,198.05,5700.0,169.1507,169.1934,169.1336,169.1421,5700.0
2018-09-13 12:50:00,198.02,198.04,197.84,198.03,42890.0,169.1165,169.1336,168.9628,169.125,42890.0
2018-09-13 12:55:00,198.07,198.37,197.97,198.37,40575.0,169.1592,169.4154,169.0738,169.4154,40575.0
2018-09-13 13:00:00,198.37,198.46,198.2,198.27,25159.0,169.4154,169.4923,169.2702,169.33,25159.0
2018-09-13 13:05:00,198.27,198.48,198.22,198.24,34353.0,169.33,169.5094,169.2873,169.3044,34353.0
2018-09-13 13:10:00,198.3,198.45,198.21,198.35,16215.0,169.3556,169.4837,169.2788,169.3983,16215.0
2018-09-13 13:15:00,198.34,198.37,198.12,198.24,4652.0,169.3898,169.4154,169.2019,169.3044,4652.0
2018-09-13 13:20:00,198.17,198.18,198.0,198.07,2779.0,169.2446,169.2532,169.0994,169.1592,2779.0
2018-09-13 13:25:00,198.05,198.06,198.02,198.03,4067.0,169.1421,169.1507,169.1165,169.125,4067.0
2018-09-13 13:30:00,198.0,198.15,198.0,198.15,460.0,169.0994,169.2275,169.0994,169.2275,460.0
2018-09-13 13:35:00,198.13,198.17,198.07,198.11,2393.0,169.2105,169.2446,169.1592,169.1934,2393.0
2018-09-13 13:40:00,198.08,198.23,198.08,198.22,1054.0,169.1678,169.2959,169.1678,169.2873,1054.0
2018-09-13 13:45:00,198.18,198.24,198.11,198.11,1200.0,169.2532,169.3044,169.1934,169.1934,1200.0
2018-09-13 13:50:00,198.14,198.2,198.14,198.16,1560.0,169.219,169.2702,169.219,169.2361,1560.0
2018-09-13 13:55:00,198.22,198.26,198.16,198.16,800.0,169.2873,169.3215,169.2361,169.2361,800.0
2018-09-13 14:00:00,198.13,198.13,197.99,198.06,5111.0,169.2105,169.2105,169.0909,169.1507,5111.0
2018-09-13 14:05:00,198.04,198.09,198.01,198.07,5516.0,169.1336,169.1763,169.108,169.1592,5516.0
2018-09-13 14:10:00,198.09,198.3,198.01,198.3,25223.0,169.1763,169.3556,169.108,169.3556,25223.0
2018-09-13 14:15:00,198.26,198.41,198.19,198.25,16715.0,169.3215,169.4496,169.2617,169.3129,16715.0
2018-09-13 14:20:00,198.21,198.37,198.21,198.36,1843.0,169.2788,169.4154,169.2788,169.4069,1843.0
2018-09-13 14:25:00,198.38,198.55,198.34,198.34,10720.0,169.424,169.5691,169.3898,169.3898,10720.0
2018-09-13 14:30:00,198.4,198.42,198.3,198.33,4820.0,169.441,169.4581,169.3556,169.3813,4820.0
2018-09-13 14:35:00,198.36,198.42,198.32,198.32,5107.0,169.4069,169.4581,169.3727,169.3727,5107.0
2018-09-13 14:40:00,198.38,198.46,198.3,198.3,1873.0,169.424,169.4923,169.3556,169.3556,1873.0
2018-09-13 14:45:00,198.28,198.32,198.2,198.32,1083.0,169.3386,169.3727,169.2702,169.3727,1083.0
2018-09-13 14:50:00,198.33,198.34,198.21,198.32,5861.0,169.3813,169.3898,169.2788,169.3727,5861.0
2018-09-13 14:55:00,198.3,198.4,198.3,198.4,2608.0,169.3556,169.441,169.3556,169.441,2608.0
2018-09-13 15:00:00,198.42,198.43,198.35,198.35,2601.0,169.4581,169.4667,169.3983,169.3983,2601.0
2018-09-13 15:05:00,198.33,198.4,198.3,198.36,3461.0,169.3813,169.441,169.3556,169.4069,3461.0
2018-09-13 15:10:00,198.34,198.47,198.31,198.46,3104.0,169.3898,169.5008,169.3642,169.4923,3104.0
2018-09-13 15:15:00,198.48,198.48,198.36,198.44,2828.0,169.5094,169.5094,169.4069,169.4752,2828.0
2018-09-13 15:20:00,198.47,198.62,198.44,198.6,4259.0,169.5008,169.6289,169.4752,169.6119,4259.0
2018-09-13 15:25:00,198.55,198.65,198.46,198.58,6591.0,169.5691,169.6546,169.4923,169.5948,6591.0
2018-09-13 15:30:00,198.55,198.64,198.5,198.62,6622.0,169.5691,169.646,169.5264,169.6289,6622.0
2018-09-13 15:35:00,198.64,198.64,198.53,198.53,6401.0,169.646,169.646,169.5521,169.5521,6401.0
2018-09-13 15:40:00,198.53,198.54,198.4,198.41,5347.0,169.5521,169.5606,169.441,169.4496,5347.0
2018-09-13 15:45:00,198.41,198.58,198.39,198.55,5275.0,169.4496,169.5948,169.4325,169.5691,5275.0
2018-09-13 15:50:00,198.56,198.61,198.51,198.54,17774.0,169.5777,169.6204,169.535,169.5606,17774.0
2018-09-13 15:55:00,198.57,198.64,198.49,198.56,45581.0,169.5862,169.646,169.5179,169.5777,45581.0
2018-09-14 09:30:00,198.63,198.9,198.34,198.8,13806.0,169.6375,169.8681,169.3898,169.7827,13806.0
2018-09-14 09:35:00,198.74,199.23,198.74,199.23,2345.0,169.7314,170.1499,169.7314,170.1499,2345.0
2018-09-14 09:40:00,199.25,199.78,199.25,199.66,14107.0,170.167,170.6196,170.167,170.5171,14107.0
2018-09-14 09:45:00,199.73,199.73,199.23,199.29,5720.0,170.5769,170.5769,170.1499,170.2011,5720.0
2018-09-14 09:50:00,199.22,199.23,199.07,199.11,2466.0,170.1414,170.1499,170.0132,170.0474,2466.0
2018-09-14 09:55:00,199.05,199.14,198.8,199.13,10903.0,169.9962,170.073,169.7827,170.0645,10903.0
2018-09-14 10:00:00,199.08,199.39,198.99,199.3,5304.0,170.0218,170.2865,169.9449,170.2097,5304.0
2018-09-14 10:05:00,199.19,199.19,198.86,198.97,7407.0,170.1157,170.1157,169.8339,169.9278,7407.0
2018-09-14 10:10:00,199.05,199.34,199.03,199.17,5401.0,169.9962,170.2438,169.9791,170.0987,5401.0
2018-09-14 10:15:00,199.07,199.35,199.05,199.35,13607.0,170.0132,170.2524,169.9962,170.2524,13607.0
2018-09-14 10:20:00,199.36,199.42,199.22,199.27,21567.0,170.2609,170.3122,170.1414,170.1841,21567.0
2018-09-14 10:25:00,199.14,199.18,198.87,199.15,12739.0,170.073,170.1072,169.8424,170.0816,12739.0
2018-09-14 10:30:00,199.19,199.27,199.04,199.12,2176.0,170.1157,170.1841,169.9876,170.0559,2176.0
2018-09-14 10:35:00,199.2,199.23,199.07,199.07,3268.0,170.1243,170.1499,170.0132,170.0132,3268.0
2018-09-14 10:40:00,199.1,199.35,199.03,199.3,11599.0,170.0389,170.2524,169.9791,170.2097,11599.0
2018-09-14 10:45:00,199.3,199.51,199.22,199.43,20214.0,170.2097,170.389,170.1414,170.3207,20214.0
2018-09-14 10:50:00,199.45,199.45,198.87,199.35,46777.0,170.3378,170.3378,169.8424,170.2524,46777.0
2018-09-14 10:55:00,199.39,199.47,199.17,199.17,7515.0,170.2865,170.3549,170.0987,170.0987,7515.0
2018-09-14 11:00:00,199.15,199.25,199.03,199.23,3100.0,170.0816,170.167,169.9791,170.1499,3100.0
2018-09-14 11:05:00,199.25,199.3,199.02,199.1,2197.0,170.167,170.2097,169.9705,170.0389,2197.0
2018-09-14 11:10:00,199.13,199.24,199.05,199.17,7636.0,170.0645,170.1584,169.9962,170.0987,7636.0
2018-09-14 11:15:00,199.17,199.35,199.08,199.28,7006.0,170.0987,170.2524,170.0218,170.1926,7006.0
2018-09-14 11:20:00,199.27,199.35,199.22,199.25,4993.0,170.1841,170.2524,170.1414,170.167,4993.0
2018-09-14 11:25:00,199.25,199.35,199.24,199.29,4158.0,170.167,170.2524,170.1584,170.2011,4158.0
2018-09-14 11:30:00,199.29,199.33,199.21,199.26,3600.0,170.2011,170.2353,170.1328,170.1755,3600.0
2018-09-14 11:35:00,199.34,199.35,199.27,199.32,3239.0,170.2438,170.2524,170.1841,170.2268,3239.0
2018-09-14 11:40:00,199.34,199.61,199.31,199.61,6459.0,170.2438,170.4744,170.2182,170.4744,6459.0
2018-09-14 11:45:00,199.57,199.69,199.57,199.61,4740.0,170.4403,170.5428,170.4403,170.4744,4740.0
2018-09-14 11:50:00,199.59,199.7,199.52,199.64,5650.0,170.4573,170.5513,170.3976,170.5,5650.0
2018-09-14 11:55:00,199.61,199.72,199.58,199.67,7125.0,170.4744,170.5684,170.4488,170.5257,7125.0
2018-09-14 12:00:00,199.59,199.62,199.17,199.2,19404.0,170.4573,170.483,170.0987,170.1243,19404.0
2018-09-14 12:05:00,199.18,199.18,198.86,199.1,8571.0,170.1072,170.1072,169.8339,170.0389,8571.0
2018-09-14 12:10:00,199.11,199.25,199.1,199.22,1816.0,170.0474,170.167,170.0389,170.1414,1816.0
2018-09-14 12:15:00,199.19,199.45,199.19,199.34,3413.0,170.1157,170.3378,170.1157,170.2438,3413.0
2018-09-14 12:20:00,199.39,199.45,199.23,199.28,3099.0,170.2865,170.3378,170.1499,170.1926,3099.0
2018-09-14 12:25:00,199.36,199.53,199.36,199.52,1708.0,170.2609,170.4061,170.2609,170.3976,1708.0
2018-09-14 12:30:00,199.52,199.53,199.29,199.31,6004.0,170.3976,170.4061,170.2011,170.2182,6004.0
2018-09-14 12:35:00,199.36,199.52,199.35,199.52,2859.0,170.2609,170.3976,170.2524,170.3976,2859.0
2018-09-14 12:40:00,199.57,199.75,199.49,199.7,54709.0,170.4403,170.594,170.3719,170.5513,54709.0
2018-09-14 12:45:00,199.74,200.35,199.74,200.12,37525.0,170.5855,171.1064,170.5855,170.91,37525.0
2018-09-14 12:50:00,200.09,200.13,200.02,200.05,2500.0,170.8844,170.9185,170.8246,170.8502,2500.0
2018-09-14 12:55:00,200.16,200.31,200.14,200.25,2541.0,170.9441,171.0723,170.9271,171.021,2541.0
2018-09-14 13:00:00,200.17,200.3,200.05,200.26,2950.0,170.9527,171.0637,170.8502,171.0296,2950.0
2018-09-14 13:05:00,200.25,200.47,200.25,200.43,6060.0,171.021,171.2089,171.021,171.1747,6060.0
2018-09-14 13:10:00,200.37,200.45,200.37,200.42,1850.0,171.1235,171.1918,171.1235,171.1662,1850.0
2018-09-14 13:15:00,200.3,200.35,200.21,200.31,3372.0,171.0637,171.1064,170.9869,171.0723,3372.0
2018-09-14 13:20:00,200.32,200.54,200.32,200.49,2560.0,171.0808,171.2687,171.0808,171.226,2560.0
2018-09-14 13:25:00,200.49,200.59,200.44,200.49,5569.0,171.226,171.3114,171.1833,171.226,5569.0
2018-09-14 13:30:00,200.45,200.52,200.42,200.42,1400.0,171.1918,171.2516,171.1662,171.1662,1400.0
2018-09-14 13:35:00,200.45,200.45,200.22,200.25,4013.0,171.1918,171.1918,170.9954,171.021,4013.0
2018-09-14 13:40:00,200.13,200.15,199.97,200.05,3190.0,170.9185,170.9356,170.7819,170.8502,3190.0
2018-09-14 13:45:00,200.03,200.03,199.81,199.88,2851.0,170.8331,170.8331,170.6452,170.705,2851.0
2018-09-14 13:50:00,199.82,199.93,199.68,199.68,3210.0,170.6538,170.7477,170.5342,170.5342,3210.0
2018-09-14 13:55:00,199.67,199.75,199.51,199.57,5411.0,170.5257,170.594,170.389,170.4403,5411.0
2018-09-14 14:00:00,199.62,200.0,199.55,199.89,13008.0,170.483,170.8075,170.4232,170.7136,13008.0
2018-09-14 14:05:00,199.88,199.89,199.66,199.72,3890.0,170.705,170.7136,170.5171,170.5684,3890.0
2018-09-14 14:10:00,199.74,199.74,199.47,199.5,3500.0,170.5855,170.5855,170.3549,170.3805,3500.0
2018-09-14 14:15:00,199.5,199.58,199.46,199.53,4223.0,170.3805,170.4488,170.3463,170.4061,4223.0
2018-09-14 14:20:00,199.51,199.8,199.48,199.73,6021.0,170.389,170.6367,170.3634,170.5769,6021.0
2018-09-14 14:25:00,199.76,199.76,199.49,199.6,4472.0,170.6025,170.6025,170.3719,170.4659,4472.0
2018-09-14 14:30:00,199.6,199.76,199.6,199.68,7630.0,170.4659,170.6025,170.4659,170.5342,7630.0
2018-09-14 14:35:00,199.66,199.71,199.59,199.67,3323.0,170.5171,170.5598,170.4573,170.5257,3323.0
2018-09-14 14:40:00,199.7,199.73,199.56,199.73,5796.0,170.5513,170.5769,170.4317,170.5769,5796.0
2018-09-14 14:45:00,199.76,199.97,199.7,199.9,13844.0,170.6025,170.7819,170.5513,170.7221,13844.0
2018-09-14 14:50:00,199.94,199.94,199.7,199.71,5617.0,170.7563,170.7563,170.5513,170.5598,5617.0
2018-09-14 14:55:00,199.78,199.81,199.74,199.74,3274.0,170.6196,170.6452,170.5855,170.5855,3274.0
2018-09-14 15:00:00,199.75,199.84,199.69,199.81,4942.0,170.594,170.6709,170.5428,170.6452,4942.0
2018-09-14 15:05:00,199.81,199.82,199.74,199.75,2500.0,170.6452,170.6538,170.5855,170.594,2500.0
2018-09-14 15:10:00,199.71,199.94,199.7,199.93,7646.0,170.5598,170.7563,170.5513,170.7477,7646.0
2018-09-14 15:15:00,199.95,200.1,199.93,200.08,6101.0,170.7648,170.8929,170.7477,170.8758,6101.0
2018-09-14 15:20:00,200.08,200.08,199.89,199.91,5155.0,170.8758,170.8758,170.7136,170.7306,5155.0
2018-09-14 15:25:00,199.88,199.88,199.82,199.82,7700.0,170.705,170.705,170.6538,170.6538,7700.0
2018-09-14 15:30:00,199.84,200.02,199.84,200.0,10655.0,170.6709,170.8246,170.6709,170.8075,10655.0
2018-09-14 15:35:00,200.01,200.13,199.92,200.11,10575.0,170.816,170.9185,170.7392,170.9014,10575.0
2018-09-14 15:40:00,200.1,200.22,200.05,200.22,11931.0,170.8929,170.9954,170.8502,170.9954,11931.0
2018-09-14 15:45:00,200.28,200.42,200.22,200.42,18582.0,171.0466,171.1662,170.9954,171.1662,18582.0
2018-09-14 15:50:00,200.41,200.5,200.34,200.45,20055.0,171.1577,171.2345,171.0979,171.1918,20055.0
2018-09-14 15:55:00,200.43,200.63,200.4,200.49,53055.0,171.1747,171.3455,171.1491,171.226,53055.0
2018-09-17 09:30:00,200.63,200.86,200.5,200.5,20094.0,171.3455,171.542,171.2345,171.2345,20094.0
2018-09-17 09:35:00,200.39,200.6,200.33,200.54,4529.0,171.1406,171.3199,171.0893,171.2687,4529.0
2018-09-17 09:40:00,200.69,201.42,200.68,201.22,7313.0,171.3968,172.0202,171.3882,171.8494,7313.0
2018-09-17 09:45:00,201.19,201.29,201.06,201.06,4274.0,171.8238,171.9092,171.7128,171.7128,4274.0
2018-09-17 09:50:00,201.24,201.24,200.73,200.85,1700.0,171.8665,171.8665,171.4309,171.5334,1700.0
2018-09-17 09:55:00,200.89,201.22,200.87,201.22,4364.0,171.5676,171.8494,171.5505,171.8494,4364.0
2018-09-17 10:00:00,201.25,201.36,201.08,201.18,2203.0,171.875,171.969,171.7299,171.8153,2203.0
2018-09-17 10:05:00,201.14,201.25,201.0,201.11,5900.0,171.7811,171.875,171.6615,171.7555,5900.0
2018-09-17 10:10:00,201.23,201.25,201.01,201.12,9860.0,171.858,171.875,171.6701,171.764,9860.0
2018-09-17 10:15:00,201.15,201.26,201.05,201.09,6436.0,171.7896,171.8836,171.7042,171.7384,6436.0
2018-09-17 10:20:00,201.08,201.15,201.01,201.13,4515.0,171.7299,171.7896,171.6701,171.7726,4515.0
2018-09-17 10:25:00,201.12,201.73,201.11,201.7,50771.0,171.764,172.285,171.7555,172.2594,50771.0
2018-09-17 10:30:00,201.74,202.14,201.72,202.14,15243.0,172.2935,172.6351,172.2764,172.6351,15243.0
2018-09-17 10:35:00,202.11,202.13,201.89,201.95,8121.0,172.6095,172.6266,172.4216,172.4729,8121.0
2018-09-17 10:40:00,201.99,202.06,201.94,202.06,9175.0,172.507,172.5668,172.4643,172.5668,9175.0
2018-09-17 10:45:00,202.11,202.38,202.08,202.14,10129.0,172.6095,172.8401,172.5839,172.6351,10129.0
2018-09-17 10:50:00,202.09,202.34,202.09,202.25,2900.0,172.5924,172.806,172.5924,172.7291,2900.0
2018-09-17 10:55:00,202.31,202.4,202.07,202.07,4092.0,172.7803,172.8572,172.5754,172.5754,4092.0
2018-09-17 11:00:00,202.13,202.37,202.02,202.37,4603.0,172.6266,172.8316,172.5327,172.8316,4603.0
2018-09-17 11:05:00,202.26,202.48,202.26,202.37,5093.0,172.7376,172.9255,172.7376,172.8316,5093.0
2018-09-17 11:10:00,202.41,202.5,202.33,202.37,3103.0,172.8657,172.9426,172.7974,172.8316,3103.0
2018-09-17 11:15:00,202.34,202.41,202.03,202.41,16906.0,172.806,172.8657,172.5412,172.8657,16906.0
2018-09-17 11:20:00,202.42,202.45,202.18,202.18,7317.0,172.8743,172.8999,172.6693,172.6693,7317.0
2018-09-17 11:25:00,202.11,202.22,202.11,202.11,2355.0,172.6095,172.7035,172.6095,172.6095,2355.0
2018-09-17 11:30:00,202.06,202.27,202.03,202.16,4909.0,172.5668,172.7462,172.5412,172.6522,4909.0
2018-09-17 11:35:00,202.17,202.25,202.1,202.1,4125.0,172.6608,172.7291,172.601,172.601,4125.0
2018-09-17 11:40:00,202.13,202.29,202.09,202.11,3100.0,172.6266,172.7632,172.5924,172.6095,3100.0
2018-09-17 11:45:00,202.09,202.16,202.01,202.09,5201.0,172.5924,172.6522,172.5241,172.5924,5201.0
2018-09-17 11:50:00,202.08,202.11,201.9,201.98,14116.0,172.5839,172.6095,172.4302,172.4985,14116.0
2018-09-17 11:55:00,201.99,202.15,201.98,202.07,2420.0,172.507,172.6437,172.4985,172.5754,2420.0
2018-09-17 12:00:00,202.09,202.09,201.93,202.0,4107.0,172.5924,172.5924,172.4558,172.5156,4107.0
2018-09-17 12:05:00,201.97,202.01,201.81,201.96,2822.0,172.49,172.5241,172.3533,172.4814,2822.0
2018-09-17 12:10:00,201.93,201.93,201.81,201.85,2707.0,172.4558,172.4558,172.3533,172.3875,2707.0
2018-09-17 12:15:00,201.86,201.97,201.86,201.92,4680.0,172.396,172.49,172.396,172.4473,4680.0
2018-09-17 12:20:00,201.9,202.08,201.86,202.08,4422.0,172.4302,172.5839,172.396,172.5839,4422.0
2018-09-17 12:25:00,202.16,202.22,202.05,202.06,7939.0,172.6522,172.7035,172.5583,172.5668,7939.0
2018-09-17 12:30:00,202.06,202.06,201.94,201.98,14900.0,172.5668,172.5668,172.4643,172.4985,14900.0
2018-09-17 12:35:00,201.95,202.22,201.95,202.08,5289.0,172.4729,172.7035,172.4729,172.5839,5289.0
2018-09-17 12:40:00,202.11,202.11,201.98,202.08,4758.0,172.6095,172.6095,172.4985,172.5839,4758.0
2018-09-17 12:45:00,202.09,202.28,202.05,202.25,9255.0,172.5924,172.7547,172.5583,172.7291,9255.0
2018-09-17 12:50:00,202.28,202.33,201.94,202.07,6309.0,172.7547,172.7974,172.4643,172.5754,6309.0
2018-09-17 12:55:00,202.03,202.07,201.89,202.06,3300.0,172.5412,172.5754,172.4216,172.5668,3300.0
2018-09-17 13:00:00,202.03,202.1,201.89,201.89,4047.0,172.5412,172.601,172.4216,172.4216,4047.0
2018-09-17 13:05:00,201.91,202.06,201.91,202.01,3720.0,172.4387,172.5668,172.4387,172.5241,3720.0
2018-09-17 13:10:00,201.97,202.01,201.96,201.97,3418.0,172.49,172.5241,172.4814,172.49,3418.0
2018-09-17 13:15:00,201.96,201.96,201.83,201.9,3572.0,172.4814,172.4814,172.3704,172.4302,3572.0
2018-09-17 13:20:00,201.92,202.08,201.88,202.08,10890.0,172.4473,172.5839,172.4131,172.5839,10890.0
2018-09-17 13:25:00,202.05,202.22,202.05,202.18,3520.0,172.5583,172.7035,172.5583,172.6693,3520.0
2018-09-17 13:30:00,202.16,202.17,202.0,202.0,3600.0,172.6522,172.6608,172.5156,172.5156,3600.0
2018-09-17 13:35:00,202.0,202.02,201.86,202.02,2950.0,172.5156,172.5327,172.396,172.5327,2950.0
2018-09-17 13:40:00,201.96,202.08,201.93,202.08,7700.0,172.4814,172.5839,172.4558,172.5839,7700.0
2018-09-17 13:45:00,202.05,202.16,202.04,202.16,2534.0,172.5583,172.6522,172.5497,172.6522,2534.0
2018-09-17 13:50:00,202.16,202.21,202.09,202.13,4900.0,172.6522,172.6949,172.5924,172.6266,4900.0
2018-09-17 13:55:00,202.15,202.25,202.11,202.25,2159.0,172.6437,172.7291,172.6095,172.7291,2159.0
2018-09-17 14:00:00,202.24,202.24,202.12,202.2,4612.0,172.7205,172.7205,172.6181,172.6864,4612.0
2018-09-17 14:05:00,202.17,202.27,202.14,202.17,3650.0,172.6608,172.7462,172.6351,172.6608,3650.0
2018-09-17 14:10:00,202.13,202.18,202.01,202.17,3411.0,172.6266,172.6693,172.5241,172.6608,3411.0
2018-09-17 14:15:00,202.14,202.34,202.12,202.24,14422.0,172.6351,172.806,172.6181,172.7205,14422.0
2018-09-17 14:20:00,202.24,202.42,202.24,202.42,6692.0,172.7205,172.8743,172.7205,172.8743,6692.0
2018-09-17 14:25:00,202.39,202.88,202.36,202.86,24463.0,172.8487,173.2671,172.823,173.25,24463.0
2018-09-17 14:30:00,202.8,202.8,202.52,202.7,10200.0,173.1988,173.1988,172.9597,173.1134,10200.0
2018-09-17 14:35:00,202.72,202.72,202.59,202.61,7053.0,173.1305,173.1305,173.0195,173.0365,7053.0
2018-09-17 14:40:00,202.59,202.67,202.47,202.5,5025.0,173.0195,173.0878,172.917,172.9426,5025.0
2018-09-17 14:45:00,202.45,202.45,202.29,202.41,6375.0,172.8999,172.8999,172.7632,172.8657,6375.0
2018-09-17 14:50:00,202.4,202.47,202.34,202.36,11444.0,172.8572,172.917,172.806,172.823,11444.0
2018-09-17 14:55:00,202.34,202.44,202.2,202.41,16880.0,172.806,172.8914,172.6864,172.8657,16880.0
2018-09-17 15:00:00,202.44,202.44,202.22,202.3,10465.0,172.8914,172.8914,172.7035,172.7718,10465.0
2018-09-17 15:05:00,202.3,202.4,202.28,202.32,8170.0,172.7718,172.8572,172.7547,172.7889,8170.0
2018-09-17 15:10:00,202.3,202.41,202.27,202.29,16659.0,172.7718,172.8657,172.7462,172.7632,16659.0
2018-09-17 15:15:00,202.28,202.45,202.28,202.39,17499.0,172.7547,172.8999,172.7547,172.8487,17499.0
2018-09-17 15:20:00,202.39,202.41,202.24,202.31,13933.0,172.8487,172.8657,172.7205,172.7803,13933.0
2018-09-17 15:25:00,202.31,202.39,202.25,202.26,13351.0,172.7803,172.8487,172.7291,172.7376,13351.0
2018-09-17 15:30:00,202.25,202.27,202.09,202.2,19764.0,172.7291,172.7462,172.5924,172.6864,19764.0
2018-09-17 15:35:00,202.2,202.22,202.01,202.03,14687.0,172.6864,172.7035,172.5241,172.5412,14687.0
2018-09-17 15:40:00,202.03,202.32,202.02,202.26,28404.0,172.5412,172.7889,172.5327,172.7376,28404.0
2018-09-17 15:45:00,202.24,202.45,202.24,202.28,26438.0,172.7205,172.8999,172.7205,172.7547,26438.0
2018-09-17 15:50:00,202.27,202.34,202.24,202.25,34717.0,172.7462,172.806,172.7205,172.7291,34717.0
2018-09-17 15:55:00,202.25,202.59,202.24,202.43,66326.0,172.7291,173.0195,172.7205,172.8828,66326.0
2018-09-18 09:30:00,202.8,203.42,202.56,203.11,29226.0,173.1988,173.7283,172.9938,173.4636,29226.0
2018-09-18 09:35:00,203.21,203.28,202.72,203.01,7272.0,173.549,173.6087,173.1305,173.3782,7272.0
2018-09-18 09:40:00,203.1,203.15,203.04,203.12,6700.0,173.455,173.4977,173.4038,173.4721,6700.0
2018-09-18 09:45:00,203.15,203.15,202.77,203.06,20877.0,173.4977,173.4977,173.1732,173.4209,20877.0
2018-09-18 09:50:00,203.0,203.3,203.0,203.26,17362.0,173.3696,173.6258,173.3696,173.5917,17362.0
2018-09-18 09:55:00,203.23,203.3,203.0,203.06,16175.0,173.566,173.6258,173.3696,173.4209,16175.0
2018-09-18 10:00:00,202.97,203.07,202.43,202.77,41799.0,173.344,173.4294,172.8828,173.1732,41799.0
2018-09-18 10:05:00,202.69,203.06,202.65,203.03,38482.0,173.1049,173.4209,173.0707,173.3952,38482.0
2018-09-18 10:10:00,203.01,203.08,202.49,202.55,40393.0,173.3782,173.4379,172.9341,172.9853,40393.0
2018-09-18 10:15:00,202.55,202.9,202.5,202.9,27638.0,172.9853,173.2842,172.9426,173.2842,27638.0
2018-09-18 10:20:00,202.9,203.08,202.65,203.04,36125.0,173.2842,173.4379,173.0707,173.4038,36125.0
2018-09-18 10:25:00,203.05,203.38,203.01,203.09,11554.0,173.4123,173.6941,173.3782,173.4465,11554.0
2018-09-18 10:30:00,203.01,203.17,202.67,202.67,2811.0,173.3782,173.5148,173.0878,173.0878,2811.0
2018-09-18 10:35:00,202.62,202.97,202.61,202.9,5659.0,173.0451,173.344,173.0365,173.2842,5659.0
2018-09-18 10:40:00,202.86,203.11,202.86,203.08,12351.0,173.25,173.4636,173.25,173.4379,12351.0
2018-09-18 10:45:00,203.05,203.07,202.83,202.94,3227.0,173.4123,173.4294,173.2244,173.3184,3227.0
2018-09-18 10:50:00,202.94,203.01,202.68,202.82,4281.0,173.3184,173.3782,173.0963,173.2159,4281.0
2018-09-18 10:55:00,202.86,202.99,202.86,202.89,5815.0,173.25,173.3611,173.25,173.2757,5815.0
2018-09-18 11:00:00,202.95,203.27,202.95,203.1,6096.0,173.3269,173.6002,173.3269,173.455,6096.0
2018-09-18 11:05:00,203.11,203.35,203.11,203.35,3546.0,173.4636,173.6685,173.4636,173.6685,3546.0
2018-09-18 11:10:00,203.31,203.31,203.2,203.24,1079.0,173.6344,173.6344,173.5404,173.5746,1079.0
2018-09-18 11:15:00,203.15,203.32,203.13,203.32,2845.0,173.4977,173.6429,173.4806,173.6429,2845.0
2018-09-18 11:20:00,203.44,203.56,203.43,203.45,5444.0,173.7454,173.8479,173.7369,173.7539,5444.0
2018-09-18 11:25:00,203.39,203.69,203.3,203.56,5911.0,173.7027,173.9589,173.6258,173.8479,5911.0
2018-09-18 11:30:00,203.6,203.6,203.23,203.27,5019.0,173.882,173.882,173.566,173.6002,5019.0
2018-09-18 11:35:00,203.28,203.41,203.25,203.4,2945.0,173.6087,173.7198,173.5831,173.7112,2945.0
2018-09-18 11:40:00,203.4,203.4,203.2,203.28,10249.0,173.7112,173.7112,173.5404,173.6087,10249.0
2018-09-18 11:45:00,203.38,203.38,203.23,203.29,5700.0,173.6941,173.6941,173.566,173.6173,5700.0
2018-09-18 11:50:00,203.29,203.29,203.11,203.26,5275.0,173.6173,173.6173,173.4636,173.5917,5275.0
2018-09-18 11:55:00,203.27,203.4,203.27,203.3,2858.0,173.6002,173.7112,173.6002,173.6258,2858.0
2018-09-18 12:00:00,203.3,203.54,203.28,203.54,7013.0,173.6258,173.8308,173.6087,173.8308,7013.0
2018-09-18 12:05:00,203.57,203.79,203.57,203.63,3303.0,173.8564,174.0443,173.8564,173.9077,3303.0
2018-09-18 12:10:00,203.67,203.7,203.47,203.66,4323.0,173.9418,173.9674,173.771,173.9333,4323.0
2018-09-18 12:15:00,203.64,203.72,203.63,203.65,5275.0,173.9162,173.9845,173.9077,173.9247,5275.0
2018-09-18 12:20:00,203.55,203.55,203.39,203.4,2382.0,173.8393,173.8393,173.7027,173.7112,2382.0
2018-09-18 12:25:00,203.45,203.58,203.45,203.52,2733.0,173.7539,173.865,173.7539,173.8137,2733.0
2018-09-18 12:30:00,203.5,203.56,203.47,203.56,1400.0,173.7966,173.8479,173.771,173.8479,1400.0
2018-09-18 12:35:00,203.58,203.66,203.58,203.64,2369.0,173.865,173.9333,173.865,173.9162,2369.0
2018-09-18 12:40:00,203.65,203.65,203.56,203.62,3000.0,173.9247,173.9247,173.8479,173.8991,3000.0
2018-09-18 12:45:00,203.67,203.73,203.58,203.68,2300.0,173.9418,173.9931,173.865,173.9504,2300.0
2018-09-18 12:50:00,203.65,203.68,203.55,203.64,1729.0,173.9247,173.9504,173.8393,173.9162,1729.0
2018-09-18 12:55:00,203.66,203.66,203.51,203.56,5280.0,173.9333,173.9333,173.8052,173.8479,5280.0
2018-09-18 13:00:00,203.59,203.63,203.47,203.56,5464.0,173.8735,173.9077,173.771,173.8479,5464.0
2018-09-18 13:05:00,203.6,203.66,203.56,203.66,2670.0,173.882,173.9333,173.8479,173.9333,2670.0
2018-09-18 13:10:00,203.64,203.74,203.63,203.69,6616.0,173.9162,174.0016,173.9077,173.9589,6616.0
2018-09-18 13:15:00,203.72,203.81,203.71,203.79,3213.0,173.9845,174.0614,173.976,174.0443,3213.0
2018-09-18 13:20:00,203.8,203.88,203.74,203.87,2180.0,174.0528,174.1212,174.0016,174.1126,2180.0
2018-09-18 13:25:00,203.87,203.91,203.8,203.9,4241.0,174.1126,174.1468,174.0528,174.1382,4241.0
2018-09-18 13:30:00,203.88,203.89,203.8,203.89,2158.0,174.1212,174.1297,174.0528,174.1297,2158.0
2018-09-18 13:35:00,203.88,203.96,203.85,203.92,6100.0,174.1212,174.1895,174.0955,174.1553,6100.0
2018-09-18 13:40:00,203.9,203.97,203.9,203.96,2572.0,174.1382,174.198,174.1382,174.1895,2572.0
2018-09-18 13:45:00,203.98,204.17,203.94,204.11,17472.0,174.2066,174.3688,174.1724,174.3176,17472.0
2018-09-18 13:50:00,204.17,204.23,204.14,204.18,3259.0,174.3688,174.4201,174.3432,174.3774,3259.0
2018-09-18 13:55:00,204.15,204.15,204.04,204.04,1988.0,174.3518,174.3518,174.2578,174.2578,1988.0
2018-09-18 14:00:00,204.04,204.13,203.98,204.07,8309.0,174.2578,174.3347,174.2066,174.2834,8309.0
2018-09-18 14:05:00,204.09,204.14,204.04,204.04,8025.0,174.3005,174.3432,174.2578,174.2578,8025.0
2018-09-18 14:10:00,204.09,204.42,204.09,204.26,26075.0,174.3005,174.5823,174.3005,174.4457,26075.0
2018-09-18 14:15:00,204.3,204.37,204.26,204.35,4224.0,174.4799,174.5396,174.4457,174.5226,4224.0
2018-09-18 14:20:00,204.36,204.42,204.23,204.35,5529.0,174.5311,174.5823,174.4201,174.5226,5529.0
2018-09-18 14:25:00,204.39,204.54,204.37,204.44,6669.0,174.5567,174.6848,174.5396,174.5994,6669.0
2018-09-18 14:30:00,204.5,204.55,204.42,204.48,6413.0,174.6507,174.6934,174.5823,174.6336,6413.0
2018-09-18 14:35:00,204.47,204.69,204.45,204.69,6041.0,174.6251,174.8129,174.608,174.8129,6041.0
2018-09-18 14:40:00,204.69,204.79,204.68,204.75,5160.0,174.8129,174.8983,174.8044,174.8642,5160.0
2018-09-18 14:45:00,204.78,204.79,204.66,204.7,4544.0,174.8898,174.8983,174.7873,174.8215,4544.0
2018-09-18 14:50:00,204.69,204.7,204.62,204.67,4641.0,174.8129,174.8215,174.7532,174.7959,4641.0
2018-09-18 14:55:00,204.67,204.75,204.64,204.72,5094.0,174.7959,174.8642,174.7702,174.8386,5094.0
2018-09-18 15:00:00,204.73,204.82,204.68,204.7,6854.0,174.8471,174.924,174.8044,174.8215,6854.0
2018-09-18 15:05:00,204.7,204.7,204.59,204.64,6936.0,174.8215,174.8215,174.7275,174.7702,6936.0
2018-09-18 15:10:00,204.67,204.8,204.63,204.73,6087.0,174.7959,174.9069,174.7617,174.8471,6087.0
2018-09-18 15:15:00,204.73,204.75,204.56,204.61,4982.0,174.8471,174.8642,174.7019,174.7446,4982.0
2018-09-18 15:20:00,204.67,204.81,204.66,204.71,8699.0,174.7959,174.9154,174.7873,174.83,8699.0
2018-09-18 15:25:00,204.71,204.76,204.67,204.73,4131.0,174.83,174.8727,174.7959,174.8471,4131.0
2018-09-18 15:30:00,204.72,204.76,204.65,204.69,9257.0,174.8386,174.8727,174.7788,174.8129,9257.0
2018-09-18 15:35:00,204.69,204.77,204.61,204.73,14135.0,174.8129,174.8813,174.7446,174.8471,14135.0
2018-09-18 15:40:00,204.75,204.86,204.73,204.77,11536.0,174.8642,174.9581,174.8471,174.8813,11536.0
2018-09-18 15:45:00,204.74,204.77,204.65,204.72,22253.0,174.8556,174.8813,174.7788,174.8386,22253.0
2018-09-18 15:50:00,204.71,204.77,204.65,204.65,31998.0,174.83,174.8813,174.7788,174.7788,31998.0
2018-09-18 15:55:00,204.67,204.95,204.63,204.7,67303.0,174.7959,175.035,174.7617,174.8215,67303.0
2018-09-19 09:30:00,204.79,205.18,204.28,205.04,36656.0,174.8983,175.2314,174.4628,175.1119,36656.0
2018-09-19 09:35:00,205.25,205.57,205.08,205.52,7163.0,175.2912,175.5645,175.146,175.5218,7163.0
2018-09-19 09:40:00,205.47,206.27,205.36,206.23,28966.0,175.4791,176.1623,175.3851,176.1282,28966.0
2018-09-19 09:45:00,206.12,206.18,205.52,205.73,17772.0,176.0342,176.0855,175.5218,175.7011,17772.0
2018-09-19 09:50:00,205.73,206.19,205.68,206.12,11003.0,175.7011,176.094,175.6584,176.0342,11003.0
2018-09-19 09:55:00,206.03,206.36,206.0,206.15,16294.0,175.9573,176.2392,175.9317,176.0598,16294.0
2018-09-19 10:00:00,206.16,206.16,205.73,205.96,6212.0,176.0684,176.0684,175.7011,175.8976,6212.0
2018-09-19 10:05:00,205.99,205.99,205.64,205.66,7145.0,175.9232,175.9232,175.6243,175.6414,7145.0
2018-09-19 10:10:00,205.64,205.66,205.26,205.56,18258.0,175.6243,175.6414,175.2997,175.556,18258.0
2018-09-19 10:15:00,205.59,205.72,205.52,205.63,10052.0,175.5816,175.6926,175.5218,175.6157,10052.0
2018-09-19 10:20:00,205.65,205.9,205.4,205.52,19844.0,175.6328,175.8463,175.4193,175.5218,19844.0
2018-09-19 10:25:00,205.57,205.7,205.33,205.49,8116.0,175.5645,175.6755,175.3595,175.4962,8116.0
2018-09-19 10:30:00,205.43,205.55,205.42,205.55,1300.0,175.4449,175.5474,175.4364,175.5474,1300.0
2018-09-19 10:35:00,205.52,205.52,205.42,205.47,1610.0,175.5218,175.5218,175.4364,175.4791,1610.0
2018-09-19 10:40:00,205.41,205.61,205.35,205.55,5085.0,175.4278,175.5987,175.3766,175.5474,5085.0
2018-09-19 10:45:00,205.58,205.64,205.54,205.57,1402.0,175.573,175.6243,175.5389,175.5645,1402.0
2018-09-19 10:50:00,205.53,205.61,205.42,205.44,3350.0,175.5303,175.5987,175.4364,175.4535,3350.0
2018-09-19 10:55:00,205.47,205.62,205.33,205.6,5368.0,175.4791,175.6072,175.3595,175.5901,5368.0
2018-09-19 11:00:00,205.6,205.6,205.44,205.55,8220.0,175.5901,175.5901,175.4535,175.5474,8220.0
2018-09-19 11:05:00,205.51,205.6,205.36,205.57,4326.0,175.5132,175.5901,175.3851,175.5645,4326.0
2018-09-19 11:10:00,205.63,205.63,205.5,205.53,2985.0,175.6157,175.6157,175.5047,175.5303,2985.0
2018-09-19 11:15:00,205.56,205.56,205.29,205.54,30550.0,175.556,175.556,175.3254,175.5389,30550.0
2018-09-19 11:20:00,205.54,205.77,205.5,205.53,28042.0,175.5389,175.7353,175.5047,175.5303,28042.0
2018-09-19 11:25:00,205.53,205.7,205.53,205.64,4531.0,175.5303,175.6755,175.5303,175.6243,4531.0
2018-09-19 11:30:00,205.66,205.66,205.57,205.58,5149.0,175.6414,175.6414,175.5645,175.573,5149.0
2018-09-19 11:35:00,205.56,205.73,205.52,205.63,14218.0,175.556,175.7011,175.5218,175.6157,14218.0
2018-09-19 11:40:00,205.62,205.64,205.5,205.64,8242.0,175.6072,175.6243,175.5047,175.6243,8242.0
2018-09-19 11:45:00,205.66,205.75,205.57,205.61,3645.0,175.6414,175.7182,175.5645,175.5987,3645.0
2018-09-19 11:50:00,205.55,205.57,205.5,205.53,9774.0,175.5474,175.5645,175.5047,175.5303,9774.0
2018-09-19 11:55:00,205.55,205.65,205.5,205.58,2733.0,175.5474,175.6328,175.5047,175.573,2733.0
2018-09-19 12:00:00,205.61,205.81,205.61,205.78,1770.0,175.5987,175.7695,175.5987,175.7438,1770.0
2018-09-19 12:05:00,205.78,206.04,205.75,206.02,5222.0,175.7438,175.9659,175.7182,175.9488,5222.0
2018-09-19 12:10:00,206.0,206.0,205.87,205.87,2185.0,175.9317,175.9317,175.8207,175.8207,2185.0
2018-09-19 12:15:00,205.91,206.07,205.86,206.07,3301.0,175.8549,175.9915,175.8122,175.9915,3301.0
2018-09-19 12:20:00,206.07,206.11,205.97,206.06,4314.0,175.9915,176.0257,175.9061,175.983,4314.0
2018-09-19 12:25:00,206.07,206.18,206.02,206.1,4772.0,175.9915,176.0855,175.9488,176.0171,4772.0
2018-09-19 12:30:00,206.17,206.19,206.11,206.19,3655.0,176.0769,176.094,176.0257,176.094,3655.0
2018-09-19 12:35:00,206.18,206.21,205.97,206.01,6900.0,176.0855,176.1111,175.9061,175.9403,6900.0
2018-09-19 12:40:00,206.0,206.1,205.99,206.1,5034.0,175.9317,176.0171,175.9232,176.0171,5034.0
2018-09-19 12:45:00,206.12,206.14,205.97,206.13,3900.0,176.0342,176.0513,175.9061,176.0428,3900.0
2018-09-19 12:50:00,206.12,206.15,206.04,206.08,5449.0,176.0342,176.0598,175.9659,176.0001,5449.0
2018-09-19 12:55:00,206.06,206.13,206.05,206.13,5422.0,175.983,176.0428,175.9744,176.0428,5422.0
2018-09-19 13:00:00,206.14,206.2,206.11,206.15,3700.0,176.0513,176.1025,176.0257,176.0598,3700.0
2018-09-19 13:05:00,206.2,206.2,205.93,205.99,12148.0,176.1025,176.1025,175.8719,175.9232,12148.0
2018-09-19 13:10:00,206.02,206.04,205.79,205.9,5445.0,175.9488,175.9659,175.7524,175.8463,5445.0
2018-09-19 13:15:00,205.91,206.02,205.9,206.0,10306.0,175.8549,175.9488,175.8463,175.9317,10306.0
2018-09-19 13:20:00,206.03,206.23,206.02,206.18,11966.0,175.9573,176.1282,175.9488,176.0855,11966.0
2018-09-19 13:25:00,206.15,206.2,206.12,206.14,4148.0,176.0598,176.1025,176.0342,176.0513,4148.0
2018-09-19 13:30:00,206.12,206.26,206.12,206.22,15128.0,176.0342,176.1538,176.0342,176.1196,15128.0
2018-09-19 13:35:00,206.22,206.38,206.21,206.26,7936.0,176.1196,176.2563,176.1111,176.1538,7936.0
2018-09-19 13:40:00,206.26,206.28,206.12,206.12,6839.0,176.1538,176.1709,176.0342,176.0342,6839.0
2018-09-19 13:45:00,206.15,206.16,206.1,206.14,2532.0,176.0598,176.0684,176.0171,176.0513,2532.0
2018-09-19 13:50:00,206.17,206.25,206.17,206.18,3851.0,176.0769,176.1452,176.0769,176.0855,3851.0
2018-09-19 13:55:00,206.21,206.25,206.2,206.21,2102.0,176.1111,176.1452,176.1025,176.1111,2102.0
2018-09-19 14:00:00,206.2,206.31,206.19,206.27,5597.0,176.1025,176.1965,176.094,176.1623,5597.0
2018-09-19 14:05:00,206.29,206.31,206.2,206.22,5000.0,176.1794,176.1965,176.1025,176.1196,5000.0
2018-09-19 14:10:00,206.23,206.24,206.1,206.1,7219.0,176.1282,176.1367,176.0171,176.0171,7219.0
2018-09-19 14:15:00,206.1,206.13,206.1,206.12,8213.0,176.0171,176.0428,176.0171,176.0342,8213.0
2018-09-19 14:20:00,206.1,206.16,206.08,206.1,7250.0,176.0171,176.0684,176.0001,176.0171,7250.0
2018-09-19 14:25:00,206.1,206.12,205.9,205.9,17055.0,176.0171,176.0342,175.8463,175.8463,17055.0
2018-09-19 14:30:00,205.91,206.0,205.82,205.92,7699.0,175.8549,175.9317,175.778,175.8634,7699.0
2018-09-19 14:35:00,205.89,205.95,205.72,205.72,7082.0,175.8378,175.889,175.6926,175.6926,7082.0
2018-09-19 14:40:00,205.69,205.72,205.6,205.72,5169.0,175.667,175.6926,175.5901,175.6926,5169.0
2018-09-19 14:45:00,205.7,205.84,205.16,205.21,19434.0,175.6755,175.7951,175.2143,175.257,19434.0
2018-09-19 14:50:00,205.2,205.28,204.99,204.99,8468.0,175.2485,175.3168,175.0691,175.0691,8468.0
2018-09-19 14:55:00,204.99,205.05,204.48,204.61,12742.0,175.0691,175.1204,174.6336,174.7446,12742.0
2018-09-19 15:00:00,204.62,204.9,204.59,204.59,40747.0,174.7532,174.9923,174.7275,174.7275,40747.0
2018-09-19 15:05:00,204.56,204.58,204.13,204.13,18357.0,174.7019,174.719,174.3347,174.3347,18357.0
2018-09-19 15:10:00,204.12,204.28,204.02,204.15,44925.0,174.3261,174.4628,174.2407,174.3518,44925.0
2018-09-19 15:15:00,204.15,204.37,203.88,204.02,80174.0,174.3518,174.5396,174.1212,174.2407,80174.0
2018-09-19 15:20:00,203.96,204.02,203.64,203.7,35329.0,174.1895,174.2407,173.9162,173.9674,35329.0
2018-09-19 15:25:00,203.73,203.82,203.48,203.48,29872.0,173.9931,174.0699,173.7796,173.7796,29872.0
2018-09-19 15:30:00,203.5,203.89,203.43,203.85,15441.0,173.7966,174.1297,173.7369,174.0955,15441.0
2018-09-19 15:35:00,203.84,203.92,203.81,203.82,8570.0,174.087,174.1553,174.0614,174.0699,8570.0
2018-09-19 15:40:00,203.83,203.86,203.63,203.81,17877.0,174.0785,174.1041,173.9077,174.0614,17877.0
2018-09-19 15:45:00,203.82,203.82,203.56,203.81,27727.0,174.0699,174.0699,173.8479,174.0614,27727.0
2018-09-19 15:50:00,203.8,204.01,203.72,203.97,31239.0,174.0528,174.2322,173.9845,174.198,31239.0
2018-09-19 15:55:00,203.95,204.03,203.92,204.02,59710.0,174.181,174.2493,174.1553,174.2407,59710.0
2018-09-20 09:30:00,204.5,205.17,204.2,204.9,23126.0,174.6507,175.2229,174.3945,174.9923,23126.0
2018-09-20 09:35:00,204.89,204.89,203.41,203.48,13564.0,174.9837,174.9837,173.7198,173.7796,13564.0
2018-09-20 09:40:00,203.47,203.59,201.78,201.78,56395.0,173.771,173.8735,172.3277,172.3277,56395.0
2018-09-20 09:45:00,202.03,202.23,201.56,202.06,44671.0,172.5412,172.712,172.1398,172.5668,44671.0
2018-09-20 09:50:00,201.95,202.03,201.0,201.28,30345.0,172.4729,172.5412,171.6615,171.9007,30345.0
2018-09-20 09:55:00,201.25,201.35,200.5,200.5,8233.0,171.875,171.9605,171.2345,171.2345,8233.0
2018-09-20 10:00:00,200.52,201.41,200.45,201.27,14446.0,171.2516,172.0117,171.1918,171.8921,14446.0
2018-09-20 10:05:00,201.25,201.81,201.09,201.31,14352.0,171.875,172.3533,171.7384,171.9263,14352.0
2018-09-20 10:10:00,201.31,201.58,201.24,201.58,14232.0,171.9263,172.1569,171.8665,172.1569,14232.0
2018-09-20 10:15:00,201.51,201.78,201.45,201.78,13520.0,172.0971,172.3277,172.0459,172.3277,13520.0
2018-09-20 10:20:00,201.78,202.59,201.78,202.34,10804.0,172.3277,173.0195,172.3277,172.806,10804.0
2018-09-20 10:25:00,202.31,202.33,202.06,202.17,4669.0,172.7803,172.7974,172.5668,172.6608,4669.0
2018-09-20 10:30:00,202.11,202.48,202.09,202.09,5111.0,172.6095,172.9255,172.5924,172.5924,5111.0
2018-09-20 10:35:00,202.22,202.4,202.12,202.29,12876.0,172.7035,172.8572,172.6181,172.7632,12876.0
2018-09-20 10:40:00,202.34,202.38,202.05,202.08,7304.0,172.806,172.8401,172.5583,172.5839,7304.0
2018-09-20 10:45:00,202.0,202.46,201.94,202.46,1902.0,172.5156,172.9084,172.4643,172.9084,1902.0
2018-09-20 10:50:00,202.5,202.6,202.19,202.38,10554.0,172.9426,173.028,172.6778,172.8401,10554.0
2018-09-20 10:55:00,202.41,202.58,202.19,202.54,5180.0,172.8657,173.0109,172.6778,172.9768,5180.0
2018-09-20 11:00:00,202.57,202.75,202.55,202.67,32760.0,173.0024,173.1561,172.9853,173.0878,32760.0
2018-09-20 11:05:00,202.68,203.0,202.52,202.52,7518.0,173.0963,173.3696,172.9597,172.9597,7518.0
2018-09-20 11:10:00,202.51,202.79,202.51,202.65,3815.0,172.9511,173.1903,172.9511,173.0707,3815.0
2018-09-20 11:15:00,202.7,202.81,202.55,202.75,2850.0,173.1134,173.2073,172.9853,173.1561,2850.0
2018-09-20 11:20:00,202.73,202.86,202.63,202.83,6898.0,173.139,173.25,173.0536,173.2244,6898.0
2018-09-20 11:25:00,202.83,202.89,202.66,202.89,6036.0,173.2244,173.2757,173.0792,173.2757,6036.0
2018-09-20 11:30:00,202.88,203.22,202.88,203.09,14264.0,173.2671,173.5575,173.2671,173.4465,14264.0
2018-09-20 11:35:00,203.06,203.22,202.97,203.22,9740.0,173.4209,173.5575,173.344,173.5575,9740.0
2018-09-20 11:40:00,203.22,203.38,203.2,203.29,6729.0,173.5575,173.6941,173.5404,173.6173,6729.0
2018-09-20 11:45:00,203.27,203.35,203.22,203.22,3267.0,173.6002,173.6685,173.5575,173.5575,3267.0
2018-09-20 11:50:00,203.25,203.35,203.06,203.12,3390.0,173.5831,173.6685,173.4209,173.4721,3390.0
2018-09-20 11:55:00,203.14,203.36,203.13,203.28,7928.0,173.4892,173.6771,173.4806,173.6087,7928.0
2018-09-20 12:00:00,203.33,203.38,203.18,203.19,4553.0,173.6514,173.6941,173.5233,173.5319,4553.0
2018-09-20 12:05:00,203.17,203.2,202.97,202.97,4433.0,173.5148,173.5404,173.344,173.344,4433.0
2018-09-20 12:10:00,203.0,203.0,202.83,203.0,6248.0,173.3696,173.3696,173.2244,173.3696,6248.0
2018-09-20 12:15:00,202.99,202.99,202.71,202.86,2773.0,173.3611,173.3611,173.1219,173.25,2773.0
2018-09-20 12:20:00,202.92,202.95,202.83,202.84,3200.0,173.3013,173.3269,173.2244,173.233,3200.0
2018-09-20 12:25:00,202.85,202.96,202.85,202.96,2665.0,173.2415,173.3355,173.2415,173.3355,2665.0
2018-09-20 12:30:00,202.95,202.98,202.89,202.9,2382.0,173.3269,173.3525,173.2757,173.2842,2382.0
2018-09-20 12:35:00,202.91,203.06,202.91,202.99,9881.0,173.2928,173.4209,173.2928,173.3611,9881.0
2018-09-20 12:40:00,202.97,203.07,202.59,202.7,13853.0,173.344,173.4294,173.0195,173.1134,13853.0
2018-09-20 12:45:00,202.76,202.76,202.55,202.56,3339.0,173.1646,173.1646,172.9853,172.9938,3339.0
2018-09-20 12:50:00,202.5,202.68,202.43,202.48,6349.0,172.9426,173.0963,172.8828,172.9255,6349.0
2018-09-20 12:55:00,202.34,202.45,202.3,202.34,3904.0,172.806,172.8999,172.7718,172.806,3904.0
2018-09-20 13:00:00,202.33,202.52,202.23,202.24,8640.0,172.7974,172.9597,172.712,172.7205,8640.0
2018-09-20 13:05:00,202.24,202.65,202.21,202.23,6395.0,172.7205,173.0707,172.6949,172.712,6395.0
2018-09-20 13:10:00,202.25,202.33,202.17,202.19,3400.0,172.7291,172.7974,172.6608,172.6778,3400.0
2018-09-20 13:15:00,202.2,202.23,202.03,202.03,3660.0,172.6864,172.712,172.5412,172.5412,3660.0
2018-09-20 13:20:00,201.95,202.07,201.55,201.68,16324.0,172.4729,172.5754,172.1313,172.2423,16324.0
2018-09-20 13:25:00,201.62,201.75,201.01,201.08,15523.0,172.191,172.3021,171.6701,171.7299,15523.0
2018-09-20 13:30:00,201.07,201.14,200.89,200.99,10542.0,171.7213,171.7811,171.5676,171.653,10542.0
2018-09-20 13:35:00,201.1,201.15,200.96,200.96,5600.0,171.7469,171.7896,171.6274,171.6274,5600.0
2018-09-20 13:40:00,200.93,201.14,200.84,201.07,5727.0,171.6018,171.7811,171.5249,171.7213,5727.0
2018-09-20 13:45:00,200.93,201.17,200.83,201.17,4800.0,171.6018,171.8067,171.5164,171.8067,4800.0
2018-09-20 13:50:00,201.18,201.35,201.12,201.21,6025.0,171.8153,171.9605,171.764,171.8409,6025.0
2018-09-20 13:55:00,201.27,201.36,201.14,201.23,11806.0,171.8921,171.969,171.7811,171.858,11806.0
2018-09-20 14:00:00,201.08,201.3,201.08,201.26,3803.0,171.7299,171.9178,171.7299,171.8836,3803.0
2018-09-20 14:05:00,201.36,201.36,201.13,201.27,6331.0,171.969,171.969,171.7726,171.8921,6331.0
2018-09-20 14:10:00,201.32,201.32,200.95,201.14,8398.0,171.9348,171.9348,171.6188,171.7811,8398.0
2018-09-20 14:15:00,201.08,201.2,200.95,200.95,8585.0,171.7299,171.8323,171.6188,171.6188,8585.0
2018-09-20 14:20:00,201.0,201.13,200.97,201.13,9657.0,171.6615,171.7726,171.6359,171.7726,9657.0
2018-09-20 14:25:00,201.12,201.27,201.01,201.25,18431.0,171.764,171.8921,171.6701,171.875,18431.0
2018-09-20 14:30:00,201.27,201.38,201.0,201.29,18774.0,171.8921,171.9861,171.6615,171.9092,18774.0
2018-09-20 14:35:00,201.3,201.62,201.19,201.23,10490.0,171.9178,172.191,171.8238,171.858,10490.0
2018-09-20 14:40:00,201.16,201.24,201.09,201.22,6249.0,171.7982,171.8665,171.7384,171.8494,6249.0
2018-09-20 14:45:00,201.3,201.42,201.23,201.34,10217.0,171.9178,172.0202,171.858,171.9519,10217.0
2018-09-20 14:50:00,201.34,201.34,201.22,201.22,3207.0,171.9519,171.9519,171.8494,171.8494,3207.0
2018-09-20 14:55:00,201.24,201.32,201.17,201.32,10338.0,171.8665,171.9348,171.8067,171.9348,10338.0
2018-09-20 15:00:00,201.33,201.49,201.32,201.41,15181.0,171.9434,172.08,171.9348,172.0117,15181.0
2018-09-20 15:05:00,201.44,201.87,201.41,201.8,8264.0,172.0373,172.4046,172.0117,172.3448,8264.0
2018-09-20 15:10:00,201.83,202.02,201.8,201.95,7300.0,172.3704,172.5327,172.3448,172.4729,7300.0
2018-09-20 15:15:00,201.95,202.8,201.95,202.75,21059.0,172.4729,173.1988,172.4729,173.1561,21059.0
2018-09-20 15:20:00,202.76,202.79,202.52,202.59,14587.0,173.1646,173.1903,172.9597,173.0195,14587.0
2018-09-20 15:25:00,202.61,203.09,202.61,202.81,20740.0,173.0365,173.4465,173.0365,173.2073,20740.0
2018-09-20 15:30:00,202.78,202.86,202.58,202.7,11950.0,173.1817,173.25,173.0109,173.1134,11950.0
2018-09-20 15:35:00,202.7,202.86,202.67,202.86,13927.0,173.1134,173.25,173.0878,173.25,13927.0
2018-09-20 15:40:00,202.87,202.87,202.64,202.65,17833.0,173.2586,173.2586,173.0622,173.0707,17833.0
2018-09-20 15:45:00,202.65,202.84,202.61,202.78,25405.0,173.0707,173.233,173.0365,173.1817,25405.0
2018-09-20 15:50:00,202.77,202.87,202.66,202.87,33949.0,173.1732,173.2586,173.0792,173.2586,33949.0
2018-09-20 15:55:00,202.85,203.03,202.82,202.97,110680.0,173.2415,173.3952,173.2159,173.344,110680.0
2018-09-21 09:30:00,204.09,204.68,203.76,204.23,348958.0,174.3005,174.8044,174.0187,174.4201,348958.0
2018-09-21 09:35:00,204.37,205.62,204.37,205.53,9663.0,174.5396,175.6072,174.5396,175.5303,9663.0
2018-09-21 09:40:00,205.52,205.7,204.97,205.4,14192.0,175.5218,175.6755,175.0521,175.4193,14192.0
2018-09-21 09:45:00,205.49,205.68,205.34,205.65,9788.0,175.4962,175.6584,175.3681,175.6328,9788.0
2018-09-21 09:50:00,205.56,205.71,205.48,205.63,3050.0,175.556,175.6841,175.4876,175.6157,3050.0
2018-09-21 09:55:00,205.73,205.84,205.47,205.65,4216.0,175.7011,175.7951,175.4791,175.6328,4216.0
2018-09-21 10:00:00,205.51,205.61,205.38,205.46,9840.0,175.5132,175.5987,175.4022,175.4705,9840.0
2018-09-21 10:05:00,205.45,205.58,205.36,205.45,7028.0,175.462,175.573,175.3851,175.462,7028.0
2018-09-21 10:10:00,205.49,205.91,205.48,205.91,6892.0,175.4962,175.8549,175.4876,175.8549,6892.0
2018-09-21 10:15:00,205.94,206.15,205.83,205.89,9064.0,175.8805,176.0598,175.7865,175.8378,9064.0
2018-09-21 10:20:00,205.95,205.96,205.63,205.67,6245.0,175.889,175.8976,175.6157,175.6499,6245.0
2018-09-21 10:25:00,205.71,205.83,205.5,205.5,16276.0,175.6841,175.7865,175.5047,175.5047,16276.0
2018-09-21 10:30:00,205.59,205.69,205.47,205.61,4974.0,175.5816,175.667,175.4791,175.5987,4974.0
2018-09-21 10:35:00,205.58,205.79,205.51,205.52,5197.0,175.573,175.7524,175.5132,175.5218,5197.0
2018-09-21 10:40:00,205.56,205.61,205.19,205.44,9329.0,175.556,175.5987,175.24,175.4535,9329.0
2018-09-21 10:45:00,205.48,205.49,205.19,205.24,8831.0,175.4876,175.4962,175.24,175.2827,8831.0
2018-09-21 10:50:00,205.29,205.35,205.14,205.19,3500.0,175.3254,175.3766,175.1973,175.24,3500.0
2018-09-21 10:55:00,205.05,205.22,204.9,205.15,3943.0,175.1204,175.2656,174.9923,175.2058,3943.0
2018-09-21 11:00:00,205.13,205.24,205.05,205.08,3100.0,175.1887,175.2827,175.1204,175.146,3100.0
2018-09-21 11:05:00,205.08,205.38,204.99,205.31,10925.0,175.146,175.4022,175.0691,175.3424,10925.0
2018-09-21 11:10:00,205.3,205.45,205.19,205.32,9293.0,175.3339,175.462,175.24,175.351,9293.0
2018-09-21 11:15:00,205.33,205.47,205.14,205.14,2960.0,175.3595,175.4791,175.1973,175.1973,2960.0
2018-09-21 11:20:00,205.06,205.22,205.01,205.22,8584.0,175.1289,175.2656,175.0862,175.2656,8584.0
2018-09-21 11:25:00,205.25,205.37,205.2,205.37,2800.0,175.2912,175.3937,175.2485,175.3937,2800.0
2018-09-21 11:30:00,205.35,205.41,205.29,205.32,6400.0,175.3766,175.4278,175.3254,175.351,6400.0
2018-09-21 11:35:00,205.29,205.5,205.29,205.43,4466.0,175.3254,175.5047,175.3254,175.4449,4466.0
2018-09-21 11:40:00,205.49,205.86,205.49,205.73,6764.0,175.4962,175.8122,175.4962,175.7011,6764.0
2018-09-21 11:45:00,205.76,205.88,205.72,205.82,8615.0,175.7268,175.8292,175.6926,175.778,8615.0
2018-09-21 11:50:00,205.9,205.98,205.77,205.8,9180.0,175.8463,175.9146,175.7353,175.7609,9180.0
2018-09-21 11:55:00,205.82,206.0,205.82,205.94,2900.0,175.778,175.9317,175.778,175.8805,2900.0
2018-09-21 12:00:00,205.99,206.05,205.83,205.92,9812.0,175.9232,175.9744,175.7865,175.8634,9812.0
2018-09-21 12:05:00,205.93,206.01,205.9,205.98,4692.0,175.8719,175.9403,175.8463,175.9146,4692.0
2018-09-21 12:10:00,205.99,206.0,205.72,205.83,7091.0,175.9232,175.9317,175.6926,175.7865,7091.0
2018-09-21 12:15:00,205.74,205.74,205.53,205.6,5642.0,175.7097,175.7097,175.5303,175.5901,5642.0
2018-09-21 12:20:00,205.63,205.63,205.39,205.47,2804.0,175.6157,175.6157,175.4108,175.4791,2804.0
2018-09-21 12:25:00,205.44,205.44,205.21,205.26,7470.0,175.4535,175.4535,175.257,175.2997,7470.0
2018-09-21 12:30:00,205.38,205.38,205.2,205.26,3693.0,175.4022,175.4022,175.2485,175.2997,3693.0
2018-09-21 12:35:00,205.3,205.34,205.19,205.23,6760.0,175.3339,175.3681,175.24,175.2741,6760.0
2018-09-21 12:40:00,205.18,205.31,205.12,205.18,2875.0,175.2314,175.3424,175.1802,175.2314,2875.0
2018-09-21 12:45:00,205.22,205.23,205.12,205.17,3075.0,175.2656,175.2741,175.1802,175.2229,3075.0
2018-09-21 12:50:00,205.22,205.48,205.17,205.4,4897.0,175.2656,175.4876,175.2229,175.4193,4897.0
2018-09-21 12:55:00,205.4,205.49,205.35,205.42,4575.0,175.4193,175.4962,175.3766,175.4364,4575.0
2018-09-21 13:00:00,205.37,205.49,205.37,205.46,9680.0,175.3937,175.4962,175.3937,175.4705,9680.0
2018-09-21 13:05:00,205.47,205.57,205.45,205.49,6629.0,175.4791,175.5645,175.462,175.4962,6629.0
2018-09-21 13:10:00,205.48,205.56,205.45,205.45,5110.0,175.4876,175.556,175.462,175.462,5110.0
2018-09-21 13:15:00,205.48,205.53,205.39,205.4,3500.0,175.4876,175.5303,175.4108,175.4193,3500.0
2018-09-21 13:20:00,205.42,205.47,205.33,205.35,5783.0,175.4364,175.4791,175.3595,175.3766,5783.0
2018-09-21 13:25:00,205.37,205.43,205.33,205.43,5803.0,175.3937,175.4449,175.3595,175.4449,5803.0
2018-09-21 13:30:00,205.4,205.44,205.22,205.27,4902.0,175.4193,175.4535,175.2656,175.3083,4902.0
2018-09-21 13:35:00,205.29,205.29,205.2,205.23,1800.0,175.3254,175.3254,175.2485,175.2741,1800.0
2018-09-21 13:40:00,205.28,205.37,205.24,205.37,1305.0,175.3168,175.3937,175.2827,175.3937,1305.0
2018-09-21 13:45:00,205.36,205.36,205.23,205.28,4000.0,175.3851,175.3851,175.2741,175.3168,4000.0
2018-09-21 13:50:00,205.25,205.26,205.11,205.15,5385.0,175.2912,175.2997,175.1716,175.2058,5385.0
2018-09-21 13:55:00,205.15,205.22,205.08,205.18,3924.0,175.2058,175.2656,175.146,175.2314,3924.0
2018-09-21 14:00:00,205.16,205.2,205.08,205.09,4900.0,175.2143,175.2485,175.146,175.1546,4900.0
2018-09-21 14:05:00,205.07,205.13,205.07,205.08,3327.0,175.1375,175.1887,175.1375,175.146,3327.0
2018-09-21 14:10:00,205.08,205.1,204.89,204.91,5169.0,175.146,175.1631,174.9837,175.0008,5169.0
2018-09-21 14:15:00,204.9,204.95,204.83,204.85,3100.0,174.9923,175.035,174.9325,174.9496,3100.0
2018-09-21 14:20:00,204.85,204.97,204.81,204.97,7998.0,174.9496,175.0521,174.9154,175.0521,7998.0
2018-09-21 14:25:00,204.97,205.04,204.97,205.01,7811.0,175.0521,175.1119,175.0521,175.0862,7811.0
2018-09-21 14:30:00,205.03,205.14,205.02,205.11,6236.0,175.1033,175.1973,175.0948,175.1716,6236.0
2018-09-21 14:35:00,205.09,205.21,205.02,205.16,11977.0,175.1546,175.257,175.0948,175.2143,11977.0
2018-09-21 14:40:00,205.14,205.15,204.95,205.0,8300.0,175.1973,175.2058,175.035,175.0777,8300.0
2018-09-21 14:45:00,205.0,205.07,204.8,204.84,8100.0,175.0777,175.1375,174.9069,174.941,8100.0
2018-09-21 14:50:00,204.83,204.87,204.7,204.87,7790.0,174.9325,174.9667,174.8215,174.9667,7790.0
2018-09-21 14:55:00,204.85,204.85,204.77,204.81,3116.0,174.9496,174.9496,174.8813,174.9154,3116.0
2018-09-21 15:00:00,204.86,204.98,204.86,204.97,5318.0,174.9581,175.0606,174.9581,175.0521,5318.0
2018-09-21 15:05:00,204.99,205.03,204.86,204.97,9558.0,175.0691,175.1033,174.9581,175.0521,9558.0
2018-09-21 15:10:00,204.96,205.13,204.94,205.09,5882.0,175.0435,175.1887,175.0264,175.1546,5882.0
2018-09-21 15:15:00,205.08,205.13,204.95,205.04,9510.0,175.146,175.1887,175.035,175.1119,9510.0
2018-09-21 15:20:00,205.01,205.12,204.9,204.94,13339.0,175.0862,175.1802,174.9923,175.0264,13339.0
2018-09-21 15:25:00,204.93,205.03,204.83,204.89,10085.0,175.0179,175.1033,174.9325,174.9837,10085.0
2018-09-21 15:30:00,204.9,205.09,204.9,204.95,15439.0,174.9923,175.1546,174.9923,175.035,15439.0
2018-09-21 15:35:00,204.97,205.13,204.92,205.11,13208.0,175.0521,175.1887,175.0094,175.1716,13208.0
2018-09-21 15:40:00,205.11,205.2,205.05,205.11,21889.0,175.1716,175.2485,175.1204,175.1716,21889.0
2018-09-21 15:45:00,205.09,205.25,205.09,205.12,28612.0,175.1546,175.2912,175.1546,175.1802,28612.0
2018-09-21 15:50:00,205.12,205.13,204.83,204.87,63544.0,175.1802,175.1887,174.9325,174.9667,63544.0
2018-09-21 15:55:00,204.87,204.9,204.22,204.66,172611.0,174.9667,174.9923,174.4115,174.7873,172611.0
2018-09-24 09:30:00,204.3,204.31,203.69,204.21,24758.0,174.4799,174.4884,173.9589,174.403,24758.0
2018-09-24 09:35:00,203.86,204.24,203.72,204.03,19126.0,174.1041,174.4286,173.9845,174.2493,19126.0
2018-09-24 09:40:00,204.13,204.34,204.08,204.27,26821.0,174.3347,174.514,174.292,174.4542,26821.0
2018-09-24 09:45:00,204.21,204.51,204.0,204.51,46912.0,174.403,174.6592,174.2237,174.6592,46912.0
2018-09-24 09:50:00,204.47,204.61,203.69,203.86,72387.0,174.6251,174.7446,173.9589,174.1041,72387.0
2018-09-24 09:55:00,203.8,204.14,203.45,204.05,34444.0,174.0528,174.3432,173.7539,174.2664,34444.0
2018-09-24 10:00:00,204.02,204.24,203.87,203.98,66019.0,174.2407,174.4286,174.1126,174.2066,66019.0
2018-09-24 10:05:00,203.95,203.95,203.5,203.76,26440.0,174.181,174.181,173.7966,174.0187,26440.0
2018-09-24 10:10:00,203.71,204.0,203.52,203.91,18440.0,173.976,174.2237,173.8137,174.1468,18440.0
2018-09-24 10:15:00,203.91,203.95,203.48,203.7,22263.0,174.1468,174.181,173.7796,173.9674,22263.0
2018-09-24 10:20:00,203.73,204.11,203.7,204.11,16176.0,173.9931,174.3176,173.9674,174.3176,16176.0
2018-09-24 10:25:00,204.01,204.1,203.56,203.66,12873.0,174.2322,174.3091,173.8479,173.9333,12873.0
2018-09-24 10:30:00,203.69,204.01,203.69,203.88,9985.0,173.9589,174.2322,173.9589,174.1212,9985.0
2018-09-24 10:35:00,203.87,204.06,203.68,203.68,12588.0,174.1126,174.2749,173.9504,173.9504,12588.0
2018-09-24 10:40:00,203.64,203.95,203.62,203.88,7934.0,173.9162,174.181,173.8991,174.1212,7934.0
2018-09-24 10:45:00,203.9,204.02,203.1,203.12,9365.0,174.1382,174.2407,173.455,173.4721,9365.0
2018-09-24 10:50:00,203.13,203.48,203.02,203.43,9473.0,173.4806,173.7796,173.3867,173.7369,9473.0
2018-09-24 10:55:00,203.38,203.46,203.27,203.36,9061.0,173.6941,173.7625,173.6002,173.6771,9061.0
2018-09-24 11:00:00,203.47,203.5,203.25,203.35,7311.0,173.771,173.7966,173.5831,173.6685,7311.0
2018-09-24 11:05:00,203.38,203.44,203.11,203.13,5694.0,173.6941,173.7454,173.4636,173.4806,5694.0
2018-09-24 11:10:00,203.11,203.14,202.73,202.74,7159.0,173.4636,173.4892,173.139,173.1476,7159.0
2018-09-24 11:15:00,202.8,202.83,202.5,202.56,6750.0,173.1988,173.2244,172.9426,172.9938,6750.0
2018-09-24 11:20:00,202.54,202.8,202.54,202.79,4910.0,172.9768,173.1988,172.9768,173.1903,4910.0
2018-09-24 11:25:00,202.8,202.84,202.65,202.84,7196.0,173.1988,173.233,173.0707,173.233,7196.0
2018-09-24 11:30:00,202.88,203.01,202.78,202.78,8965.0,173.2671,173.3782,173.1817,173.1817,8965.0
2018-09-24 11:35:00,202.81,202.9,202.75,202.84,5400.0,173.2073,173.2842,173.1561,173.233,5400.0
2018-09-24 11:40:00,202.9,202.96,202.86,202.86,4400.0,173.2842,173.3355,173.25,173.25,4400.0
2018-09-24 11:45:00,202.89,203.03,202.89,202.95,4965.0,173.2757,173.3952,173.2757,173.3269,4965.0
2018-09-24 11:50:00,202.96,202.96,202.83,202.88,2626.0,173.3355,173.3355,173.2244,173.2671,2626.0
2018-09-24 11:55:00,202.91,202.91,202.7,202.7,4821.0,173.2928,173.2928,173.1134,173.1134,4821.0
2018-09-24 12:00:00,202.68,202.82,202.68,202.75,4036.0,173.0963,173.2159,173.0963,173.1561,4036.0
2018-09-24 12:05:00,202.78,202.88,202.78,202.83,2850.0,173.1817,173.2671,173.1817,173.2244,2850.0
2018-09-24 12:10:00,202.83,202.99,202.82,202.97,5151.0,173.2244,173.3611,173.2159,173.344,5151.0
2018-09-24 12:15:00,202.95,203.03,202.88,202.88,5014.0,173.3269,173.3952,173.2671,173.2671,5014.0
2018-09-24 12:20:00,202.91,202.91,202.56,202.6,5320.0,173.2928,173.2928,172.9938,173.028,5320.0
2018-09-24 12:25:00,202.59,202.59,202.37,202.37,4749.0,173.0195,173.0195,172.8316,172.8316,4749.0
2018-09-24 12:30:00,202.43,202.51,202.43,202.5,1314.0,172.8828,172.9511,172.8828,172.9426,1314.0
2018-09-24 12:35:00,202.49,202.49,202.37,202.37,4121.0,172.9341,172.9341,172.8316,172.8316,4121.0
2018-09-24 12:40:00,202.35,202.39,202.35,202.39,400.0,172.8145,172.8487,172.8145,172.8487,400.0
2018-09-24 12:45:00,202.35,202.49,202.28,202.49,5740.0,172.8145,172.9341,172.7547,172.9341,5740.0
2018-09-24 12:50:00,202.51,202.66,202.51,202.65,4376.0,172.9511,173.0792,172.9511,173.0707,4376.0
2018-09-24 12:55:00,202.67,202.71,202.63,202.7,2600.0,173.0878,173.1219,173.0536,173.1134,2600.0
2018-09-24 13:00:00,202.71,202.71,202.51,202.67,4669.0,173.1219,173.1219,172.9511,173.0878,4669.0
2018-09-24 13:05:00,202.65,202.88,202.65,202.81,4800.0,173.0707,173.2671,173.0707,173.2073,4800.0
2018-09-24 13:10:00,202.85,202.88,202.77,202.81,2204.0,173.2415,173.2671,173.1732,173.2073,2204.0
2018-09-24 13:15:00,202.77,202.86,202.76,202.86,1271.0,173.1732,173.25,173.1646,173.25,1271.0
2018-09-24 13:20:00,202.86,203.18,202.86,203.12,9935.0,173.25,173.5233,173.25,173.4721,9935.0
2018-09-24 13:25:00,203.11,203.15,203.05,203.07,7600.0,173.4636,173.4977,173.4123,173.4294,7600.0
2018-09-24 13:30:00,203.05,203.09,202.91,202.95,4879.0,173.4123,173.4465,173.2928,173.3269,4879.0
2018-09-24 13:35:00,202.94,203.0,202.82,202.95,2236.0,173.3184,173.3696,173.2159,173.3269,2236.0
2018-09-24 13:40:00,203.01,203.1,202.95,202.99,3961.0,173.3782,173.455,173.3269,173.3611,3961.0
2018-09-24 13:45:00,203.01,203.01,202.9,202.9,1500.0,173.3782,173.3782,173.2842,173.2842,1500.0
2018-09-24 13:50:00,202.96,203.1,202.94,203.02,5091.0,173.3355,173.455,173.3184,173.3867,5091.0
2018-09-24 13:55:00,203.08,203.08,202.68,202.68,6916.0,173.4379,173.4379,173.0963,173.0963,6916.0
2018-09-24 14:00:00,202.73,202.73,202.62,202.66,2027.0,173.139,173.139,173.0451,173.0792,2027.0
2018-09-24 14:05:00,202.72,202.91,202.67,202.85,6385.0,173.1305,173.2928,173.0878,173.2415,6385.0
2018-09-24 14:10:00,202.85,202.99,202.78,202.99,4134.0,173.2415,173.3611,173.1817,173.3611,4134.0
2018-09-24 14:15:00,202.96,203.11,202.83,202.86,3334.0,173.3355,173.4636,173.2244,173.25,3334.0
2018-09-24 14:20:00,202.86,202.94,202.85,202.85,4275.0,173.25,173.3184,173.2415,173.2415,4275.0
2018-09-24 14:25:00,202.88,202.88,202.68,202.77,3798.0,173.2671,173.2671,173.0963,173.1732,3798.0
2018-09-24 14:30:00,202.82,202.89,202.79,202.8,3364.0,173.2159,173.2757,173.1903,173.1988,3364.0
2018-09-24 14:35:00,202.8,203.14,202.8,203.14,3115.0,173.1988,173.4892,173.1988,173.4892,3115.0
2018-09-24 14:40:00,203.1,203.15,203.06,203.11,2860.0,173.455,173.4977,173.4209,173.4636,2860.0
2018-09-24 14:45:00,203.13,203.25,203.13,203.15,3816.0,173.4806,173.5831,173.4806,173.4977,3816.0
2018-09-24 14:50:00,203.19,203.5,203.19,203.5,3471.0,173.5319,173.7966,173.5319,173.7966,3471.0
2018-09-24 14:55:00,203.47,203.48,203.32,203.36,3303.0,173.771,173.7796,173.6429,173.6771,3303.0
2018-09-24 15:00:00,203.34,203.36,203.07,203.15,3742.0,173.66,173.6771,173.4294,173.4977,3742.0
2018-09-24 15:05:00,203.21,203.36,203.2,203.3,2310.0,173.549,173.6771,173.5404,173.6258,2310.0
2018-09-24 15:10:00,203.26,203.32,203.19,203.19,4464.0,173.5917,173.6429,173.5319,173.5319,4464.0
2018-09-24 15:15:00,203.18,203.18,203.0,203.14,10071.0,173.5233,173.5233,173.3696,173.4892,10071.0
2018-09-24 15:20:00,203.13,203.15,202.95,202.98,8089.0,173.4806,173.4977,173.3269,173.3525,8089.0
2018-09-24 15:25:00,202.9,202.94,202.78,202.86,7375.0,173.2842,173.3184,173.1817,173.25,7375.0
2018-09-24 15:30:00,202.85,202.88,202.77,202.77,7260.0,173.2415,173.2671,173.1732,173.1732,7260.0
2018-09-24 15:35:00,202.77,202.89,202.76,202.84,9381.0,173.1732,173.2757,173.1646,173.233,9381.0
2018-09-24 15:40:00,202.82,202.82,202.64,202.7,9382.0,173.2159,173.2159,173.0622,173.1134,9382.0
2018-09-24 15:45:00,202.7,202.91,202.7,202.84,11357.0,173.1134,173.2928,173.1134,173.233,11357.0
2018-09-24 15:50:00,202.85,202.9,202.79,202.8,12655.0,173.2415,173.2842,173.1903,173.1988,12655.0
2018-09-24 15:55:00,202.8,202.87,202.75,202.83,42285.0,173.1988,173.2586,173.1561,173.2244,42285.0
2018-09-25 09:30:00,202.68,202.68,201.73,201.85,19263.0,173.0963,173.0963,172.285,172.3875,19263.0
2018-09-25 09:35:00,202.01,202.63,201.96,202.63,2665.0,172.5241,173.0536,172.4814,173.0536,2665.0
2018-09-25 09:40:00,202.84,202.89,202.61,202.61,1665.0,173.233,173.2757,173.0365,173.0365,1665.0
2018-09-25 09:45:00,202.66,202.86,202.15,202.37,10779.0,173.0792,173.25,172.6437,172.8316,10779.0
2018-09-25 09:50:00,202.49,202.76,202.49,202.61,2231.0,172.9341,173.1646,172.9341,173.0365,2231.0
2018-09-25 09:55:00,202.43,202.7,202.41,202.46,6784.0,172.8828,173.1134,172.8657,172.9084,6784.0
2018-09-25 10:00:00,202.53,202.91,202.53,202.8,2318.0,172.9682,173.2928,172.9682,173.1988,2318.0
2018-09-25 10:05:00,202.85,203.06,202.85,203.0,2754.0,173.2415,173.4209,173.2415,173.3696,2754.0
2018-09-25 10:10:00,203.03,203.19,202.97,203.14,16196.0,173.3952,173.5319,173.344,173.4892,16196.0
2018-09-25 10:15:00,203.13,203.13,202.64,202.67,7950.0,173.4806,173.4806,173.0622,173.0878,7950.0
2018-09-25 10:20:00,202.8,203.18,202.8,203.18,3251.0,173.1988,173.5233,173.1988,173.5233,3251.0
2018-09-25 10:25:00,203.17,203.26,203.17,203.25,1908.0,173.5148,173.5917,173.5148,173.5831,1908.0
2018-09-25 10:30:00,203.27,203.29,202.94,202.98,15467.0,173.6002,173.6173,173.3184,173.3525,15467.0
2018-09-25 10:35:00,203.0,203.05,202.94,202.94,950.0,173.3696,173.4123,173.3184,173.3184,950.0
2018-09-25 10:40:00,202.97,203.11,202.96,203.11,1190.0,173.344,173.4636,173.3355,173.4636,1190.0
2018-09-25 10:45:00,203.11,203.5,203.01,203.38,5809.0,173.4636,173.7966,173.3782,173.6941,5809.0
2018-09-25 10:50:00,203.45,203.52,203.35,203.38,4734.0,173.7539,173.8137,173.6685,173.6941,4734.0
2018-09-25 10:55:00,203.36,203.54,203.23,203.29,4041.0,173.6771,173.8308,173.566,173.6173,4041.0
2018-09-25 11:00:00,203.09,203.09,202.79,202.85,1900.0,173.4465,173.4465,173.1903,173.2415,1900.0
2018-09-25 11:05:00,202.89,202.98,202.86,202.97,2198.0,173.2757,173.3525,173.25,173.344,2198.0
2018-09-25 11:10:00,203.0,203.09,202.9,202.95,2017.0,173.3696,173.4465,173.2842,173.3269,2017.0
2018-09-25 11:15:00,202.9,202.94,202.73,202.8,2684.0,173.2842,173.3184,173.139,173.1988,2684.0
2018-09-25 11:20:00,202.83,203.04,202.83,203.03,3000.0,173.2244,173.4038,173.2244,173.3952,3000.0
2018-09-25 11:25:00,203.0,203.14,202.87,202.9,5014.0,173.3696,173.4892,173.2586,173.2842,5014.0
2018-09-25 11:30:00,203.03,203.16,202.98,202.98,2895.0,173.3952,173.5063,173.3525,173.3525,2895.0
2018-09-25 11:35:00,202.97,202.97,202.91,202.95,1800.0,173.344,173.344,173.2928,173.3269,1800.0
2018-09-25 11:40:00,203.0,203.0,202.91,202.97,2290.0,173.3696,173.3696,173.2928,173.344,2290.0
2018-09-25 11:45:00,202.94,202.98,202.84,202.9,4004.0,173.3184,173.3525,173.233,173.2842,4004.0
2018-09-25 11:50:00,202.99,202.99,202.79,202.85,1986.0,173.3611,173.3611,173.1903,173.2415,1986.0
2018-09-25 11:55:00,202.8,202.92,202.75,202.92,2400.0,173.1988,173.3013,173.1561,173.3013,2400.0
2018-09-25 12:00:00,202.92,203.38,202.92,203.34,10105.0,173.3013,173.6941,173.3013,173.66,10105.0
2018-09-25 12:05:00,203.37,203.37,203.18,203.36,6600.0,173.6856,173.6856,173.5233,173.6771,6600.0
2018-09-25 12:10:00,203.33,203.37,203.22,203.27,3966.0,173.6514,173.6856,173.5575,173.6002,3966.0
2018-09-25 12:15:00,203.29,203.42,203.29,203.41,8750.0,173.6173,173.7283,173.6173,173.7198,8750.0
2018-09-25 12:20:00,203.44,203.61,203.4,203.55,4735.0,173.7454,173.8906,173.7112,173.8393,4735.0
2018-09-25 12:25:00,203.54,203.66,203.54,203.63,5807.0,173.8308,173.9333,173.8308,173.9077,5807.0
2018-09-25 12:30:00,203.68,203.69,203.42,203.49,7669.0,173.9504,173.9589,173.7283,173.7881,7669.0
2018-09-25 12:35:00,203.43,203.58,203.43,203.55,3888.0,173.7369,173.865,173.7369,173.8393,3888.0
2018-09-25 12:40:00,203.58,203.87,203.58,203.75,8762.0,173.865,174.1126,173.865,174.0101,8762.0
2018-09-25 12:45:00,203.75,203.75,203.46,203.54,6970.0,174.0101,174.0101,173.7625,173.8308,6970.0
2018-09-25 12:50:00,203.56,203.7,203.55,203.7,6632.0,173.8479,173.9674,173.8393,173.9674,6632.0
2018-09-25 12:55:00,203.72,203.72,203.6,203.67,8700.0,173.9845,173.9845,173.882,173.9418,8700.0
2018-09-25 13:00:00,203.65,203.68,203.42,203.47,3567.0,173.9247,173.9504,173.7283,173.771,3567.0
2018-09-25 13:05:00,203.5,203.53,203.43,203.49,8182.0,173.7966,173.8223,173.7369,173.7881,8182.0
2018-09-25 13:10:00,203.53,203.53,203.42,203.5,3608.0,173.8223,173.8223,173.7283,173.7966,3608.0
2018-09-25 13:15:00,203.51,203.52,203.42,203.44,3985.0,173.8052,173.8137,173.7283,173.7454,3985.0
2018-09-25 13:20:00,203.44,203.44,203.31,203.39,9395.0,173.7454,173.7454,173.6344,173.7027,9395.0
2018-09-25 13:25:00,203.42,203.46,203.36,203.38,2931.0,173.7283,173.7625,173.6771,173.6941,2931.0
2018-09-25 13:30:00,203.37,203.41,203.33,203.38,5204.0,173.6856,173.7198,173.6514,173.6941,5204.0
2018-09-25 13:35:00,203.35,203.39,203.23,203.32,5278.0,173.6685,173.7027,173.566,173.6429,5278.0
2018-09-25 13:40:00,203.4,203.41,203.13,203.14,4533.0,173.7112,173.7198,173.4806,173.4892,4533.0
2018-09-25 13:45:00,203.15,203.24,203.09,203.24,1877.0,173.4977,173.5746,173.4465,173.5746,1877.0
2018-09-25 13:50:00,203.27,203.35,203.21,203.29,3681.0,173.6002,173.6685,173.549,173.6173,3681.0
2018-09-25 13:55:00,203.33,203.44,203.22,203.44,4913.0,173.6514,173.7454,173.5575,173.7454,4913.0
2018-09-25 14:00:00,203.47,203.64,203.26,203.51,15582.0,173.771,173.9162,173.5917,173.8052,15582.0
2018-09-25 14:05:00,203.5,203.5,203.27,203.27,3855.0,173.7966,173.7966,173.6002,173.6002,3855.0
2018-09-25 14:10:00,203.34,203.36,203.23,203.31,5633.0,173.66,173.6771,173.566,173.6344,5633.0
2018-09-25 14:15:00,203.33,203.36,203.3,203.36,4336.0,173.6514,173.6771,173.6258,173.6771,4336.0
2018-09-25 14:20:00,203.38,203.47,203.37,203.47,5211.0,173.6941,173.771,173.6856,173.771,5211.0
2018-09-25 14:25:00,203.47,203.52,203.42,203.43,3610.0,173.771,173.8137,173.7283,173.7369,3610.0
2018-09-25 14:30:00,203.38,203.4,203.34,203.37,5771.0,173.6941,173.7112,173.66,173.6856,5771.0
2018-09-25 14:35:00,203.32,203.32,203.21,203.23,2290.0,173.6429,173.6429,173.549,173.566,2290.0
2018-09-25 14:40:00,203.21,203.37,203.2,203.35,8326.0,173.549,173.6856,173.5404,173.6685,8326.0
2018-09-25 14:45:00,203.33,203.4,203.18,203.2,5039.0,173.6514,173.7112,173.5233,173.5404,5039.0
2018-09-25 14:50:00,203.25,203.29,203.11,203.29,2700.0,173.5831,173.6173,173.4636,173.6173,2700.0
2018-09-25 14:55:00,203.25,203.27,203.17,203.27,10514.0,173.5831,173.6002,173.5148,173.6002,10514.0
2018-09-25 15:00:00,203.27,203.27,203.12,203.18,11622.0,173.6002,173.6002,173.4721,173.5233,11622.0
2018-09-25 15:05:00,203.2,203.23,203.15,203.23,6576.0,173.5404,173.566,173.4977,173.566,6576.0
2018-09-25 15:10:00,203.22,203.3,203.16,203.21,7966.0,173.5575,173.6258,173.5063,173.549,7966.0
2018-09-25 15:15:00,203.22,203.22,203.12,203.16,8877.0,173.5575,173.5575,173.4721,173.5063,8877.0
2018-09-25 15:20:00,203.17,203.25,203.14,203.2,7115.0,173.5148,173.5831,173.4892,173.5404,7115.0
2018-09-25 15:25:00,203.21,203.23,203.14,203.18,7202.0,173.549,173.566,173.4892,173.5233,7202.0
2018-09-25 15:30:00,203.18,203.26,203.17,203.2,8046.0,173.5233,173.5917,173.5148,173.5404,8046.0
2018-09-25 15:35:00,203.19,203.28,203.15,203.25,11586.0,173.5319,173.6087,173.4977,173.5831,11586.0
2018-09-25 15:40:00,203.24,203.3,203.18,203.23,11580.0,173.5746,173.6258,173.5233,173.566,11580.0
2018-09-25 15:45:00,203.31,203.51,203.24,203.5,35610.0,173.6344,173.8052,173.5746,173.7966,35610.0
2018-09-25 15:50:00,203.5,203.52,203.37,203.43,23893.0,173.7966,173.8137,173.6856,173.7369,23893.0
2018-09-25 15:55:00,203.43,203.56,203.4,203.47,55167.0,173.7369,173.8479,173.7112,173.771,55167.0
2018-09-26 09:30:00,203.5,203.78,203.0,203.03,12105.0,173.7966,174.0358,173.3696,173.3952,12105.0
2018-09-26 09:35:00,203.07,203.91,203.06,203.78,7198.0,173.4294,174.1468,173.4209,174.0358,7198.0
2018-09-26 09:40:00,203.97,203.97,203.65,203.65,2119.0,174.198,174.198,173.9247,173.9247,2119.0
2018-09-26 09:45:00,203.56,203.56,203.1,203.11,2502.0,173.8479,173.8479,173.455,173.4636,2502.0
2018-09-26 09:50:00,203.1,203.24,203.0,203.01,4523.0,173.455,173.5746,173.3696,173.3782,4523.0
2018-09-26 09:55:00,203.08,203.15,202.86,203.01,11006.0,173.4379,173.4977,173.25,173.3782,11006.0
2018-09-26 10:00:00,202.98,203.01,202.6,202.61,8217.0,173.3525,173.3782,173.028,173.0365,8217.0
2018-09-26 10:05:00,202.65,202.65,202.18,202.29,5058.0,173.0707,173.0707,172.6693,172.7632,5058.0
2018-09-26 10:10:00,202.2,202.56,202.2,202.56,10879.0,172.6864,172.9938,172.6864,172.9938,10879.0
2018-09-26 10:15:00,202.51,202.64,202.51,202.51,4100.0,172.9511,173.0622,172.9511,172.9511,4100.0
2018-09-26 10:20:00,202.52,202.75,202.4,202.6,48096.0,172.9597,173.1561,172.8572,173.028,48096.0
2018-09-26 10:25:00,202.59,202.59,202.38,202.44,8785.0,173.0195,173.0195,172.8401,172.8914,8785.0
2018-09-26 10:30:00,202.48,202.71,202.47,202.62,9673.0,172.9255,173.1219,172.917,173.0451,9673.0
2018-09-26 10:35:00,202.63,202.63,202.45,202.58,25359.0,173.0536,173.0536,172.8999,173.0109,25359.0
2018-09-26 10:40:00,202.63,202.78,202.39,202.73,6576.0,173.0536,173.1817,172.8487,173.139,6576.0
2018-09-26 10:45:00,202.81,202.93,202.33,202.46,12849.0,173.2073,173.3098,172.7974,172.9084,12849.0
2018-09-26 10:50:00,202.45,202.79,202.45,202.61,10617.0,172.8999,173.1903,172.8999,173.0365,10617.0
2018-09-26 10:55:00,202.57,202.57,202.36,202.44,3854.0,173.0024,173.0024,172.823,172.8914,3854.0
2018-09-26 11:00:00,202.45,202.54,202.43,202.46,3808.0,172.8999,172.9768,172.8828,172.9084,3808.0
2018-09-26 11:05:00,202.47,202.6,202.45,202.59,13913.0,172.917,173.028,172.8999,173.0195,13913.0
2018-09-26 11:10:00,202.62,202.71,202.53,202.53,10252.0,173.0451,173.1219,172.9682,172.9682,10252.0
2018-09-26 11:15:00,202.53,202.64,202.53,202.64,3366.0,172.9682,173.0622,172.9682,173.0622,3366.0
2018-09-26 11:20:00,202.64,202.64,202.49,202.56,3756.0,173.0622,173.0622,172.9341,172.9938,3756.0
2018-09-26 11:25:00,202.59,202.72,202.54,202.67,7744.0,173.0195,173.1305,172.9768,173.0878,7744.0
2018-09-26 11:30:00,202.67,202.68,202.55,202.55,2700.0,173.0878,173.0963,172.9853,172.9853,2700.0
2018-09-26 11:35:00,202.55,202.65,202.54,202.54,3800.0,172.9853,173.0707,172.9768,172.9768,3800.0
2018-09-26 11:40:00,202.56,202.58,202.53,202.55,1350.0,172.9938,173.0109,172.9682,172.9853,1350.0
2018-09-26 11:45:00,202.55,202.63,202.41,202.45,6921.0,172.9853,173.0536,172.8657,172.8999,6921.0
2018-09-26 11:50:00,202.41,202.47,202.33,202.43,4669.0,172.8657,172.917,172.7974,172.8828,4669.0
2018-09-26 11:55:00,202.47,202.61,202.47,202.56,3300.0,172.917,173.0365,172.917,172.9938,3300.0
2018-09-26 12:00:00,202.52,202.54,202.45,202.51,6030.0,172.9597,172.9768,172.8999,172.9511,6030.0
2018-09-26 12:05:00,202.54,202.54,202.33,202.38,5250.0,172.9768,172.9768,172.7974,172.8401,5250.0
2018-09-26 12:10:00,202.41,202.44,202.4,202.43,4098.0,172.8657,172.8914,172.8572,172.8828,4098.0
2018-09-26 12:15:00,202.44,202.47,202.33,202.44,20402.0,172.8914,172.917,172.7974,172.8914,20402.0
2018-09-26 12:20:00,202.48,202.49,202.38,202.43,6299.0,172.9255,172.9341,172.8401,172.8828,6299.0
2018-09-26 12:25:00,202.46,202.55,202.39,202.49,6665.0,172.9084,172.9853,172.8487,172.9341,6665.0
2018-09-26 12:30:00,202.5,202.57,202.44,202.57,7625.0,172.9426,173.0024,172.8914,173.0024,7625.0
2018-09-26 12:35:00,202.6,202.65,202.51,202.53,8098.0,173.028,173.0707,172.9511,172.9682,8098.0
2018-09-26 12:40:00,202.53,202.6,202.49,202.49,5221.0,172.9682,173.028,172.9341,172.9341,5221.0
2018-09-26 12:45:00,202.51,202.55,202.45,202.48,12840.0,172.9511,172.9853,172.8999,172.9255,12840.0
2018-09-26 12:50:00,202.45,202.55,202.45,202.53,8348.0,172.8999,172.9853,172.8999,172.9682,8348.0
2018-09-26 12:55:00,202.53,202.76,202.51,202.71,3905.0,172.9682,173.1646,172.9511,173.1219,3905.0
2018-09-26 13:00:00,202.78,202.87,202.68,202.87,7623.0,173.1817,173.2586,173.0963,173.2586,7623.0
2018-09-26 13:05:00,202.86,202.93,202.61,202.66,9800.0,173.25,173.3098,173.0365,173.0792,9800.0
2018-09-26 13:10:00,202.7,202.8,202.64,202.64,4552.0,173.1134,173.1988,173.0622,173.0622,4552.0
2018-09-26 13:15:00,202.61,202.72,202.61,202.66,2143.0,173.0365,173.1305,173.0365,173.0792,2143.0
2018-09-26 13:20:00,202.66,202.68,202.6,202.64,4477.0,173.0792,173.0963,173.028,173.0622,4477.0
2018-09-26 13:25:00,202.65,202.65,202.54,202.55,7386.0,173.0707,173.0707,172.9768,172.9853,7386.0
2018-09-26 13:30:00,202.58,202.63,202.57,202.61,9035.0,173.0109,173.0536,173.0024,173.0365,9035.0
2018-09-26 13:35:00,202.6,202.62,202.48,202.5,5700.0,173.028,173.0451,172.9255,172.9426,5700.0
2018-09-26 13:40:00,202.45,202.55,202.43,202.44,6144.0,172.8999,172.9853,172.8828,172.8914,6144.0
2018-09-26 13:45:00,202.46,202.54,202.45,202.49,4200.0,172.9084,172.9768,172.8999,172.9341,4200.0
2018-09-26 13:50:00,202.51,202.6,202.5,202.57,1987.0,172.9511,173.028,172.9426,173.0024,1987.0
2018-09-26 13:55:00,202.58,202.78,202.56,202.78,3361.0,173.0109,173.1817,172.9938,173.1817,3361.0
2018-09-26 14:00:00,202.9,203.13,202.79,203.04,11613.0,173.2842,173.4806,173.1903,173.4038,11613.0
2018-09-26 14:05:00,203.02,203.02,202.71,202.71,3075.0,173.3867,173.3867,173.1219,173.1219,3075.0
2018-09-26 14:10:00,202.74,203.0,202.72,203.0,2690.0,173.1476,173.3696,173.1305,173.3696,2690.0
2018-09-26 14:15:00,203.03,203.26,202.97,203.12,4600.0,173.3952,173.5917,173.344,173.4721,4600.0
2018-09-26 14:20:00,203.0,203.2,203.0,203.13,1900.0,173.3696,173.5404,173.3696,173.4806,1900.0
2018-09-26 14:25:00,203.11,203.25,203.01,203.25,2851.0,173.4636,173.5831,173.3782,173.5831,2851.0
2018-09-26 14:30:00,203.2,203.39,203.15,203.28,3365.0,173.5404,173.7027,173.4977,173.6087,3365.0
2018-09-26 14:35:00,203.36,203.38,203.16,203.18,8100.0,173.6771,173.6941,173.5063,173.5233,8100.0
2018-09-26 14:40:00,203.16,203.25,203.06,203.25,3948.0,173.5063,173.5831,173.4209,173.5831,3948.0
2018-09-26 14:45:00,203.24,203.24,203.06,203.15,6935.0,173.5746,173.5746,173.4209,173.4977,6935.0
2018-09-26 14:50:00,203.11,203.17,202.94,202.99,3783.0,173.4636,173.5148,173.3184,173.3611,3783.0
2018-09-26 14:55:00,203.02,203.45,203.02,203.43,4200.0,173.3867,173.7539,173.3867,173.7369,4200.0
2018-09-26 15:00:00,203.38,203.43,203.14,203.22,5680.0,173.6941,173.7369,173.4892,173.5575,5680.0
2018-09-26 15:05:00,203.22,203.26,203.06,203.2,8365.0,173.5575,173.5917,173.4209,173.5404,8365.0
2018-09-26 15:10:00,203.18,203.18,202.98,203.09,5617.0,173.5233,173.5233,173.3525,173.4465,5617.0
2018-09-26 15:15:00,203.09,203.28,203.08,203.28,4890.0,173.4465,173.6087,173.4379,173.6087,4890.0
2018-09-26 15:20:00,203.29,203.45,203.26,203.36,2790.0,173.6173,173.7539,173.5917,173.6771,2790.0
2018-09-26 15:25:00,203.29,203.4,203.22,203.3,7463.0,173.6173,173.7112,173.5575,173.6258,7463.0
2018-09-26 15:30:00,203.31,203.36,203.06,203.06,13609.0,173.6344,173.6771,173.4209,173.4209,13609.0
2018-09-26 15:35:00,203.0,203.01,202.88,202.98,5823.0,173.3696,173.3782,173.2671,173.3525,5823.0
2018-09-26 15:40:00,202.98,202.98,202.67,202.67,14698.0,173.3525,173.3525,173.0878,173.0878,14698.0
2018-09-26 15:45:00,202.65,202.65,201.5,201.51,43938.0,173.0707,173.0707,172.0886,172.0971,43938.0
2018-09-26 15:50:00,201.54,202.0,201.49,201.73,51563.0,172.1227,172.5156,172.08,172.285,51563.0
2018-09-26 15:55:00,201.72,201.88,201.5,201.88,101176.0,172.2764,172.4131,172.0886,172.4131,101176.0
2018-09-27 09:30:00,202.27,202.27,201.09,201.09,13676.0,172.7462,172.7462,171.7384,171.7384,13676.0
2018-09-27 09:35:00,201.17,201.8,201.17,201.75,4468.0,171.8067,172.3448,171.8067,172.3021,4468.0
2018-09-27 09:40:00,201.68,201.9,201.37,201.53,9558.0,172.2423,172.4302,171.9775,172.1142,9558.0
2018-09-27 09:45:00,201.55,201.57,201.32,201.4,23890.0,172.1313,172.1483,171.9348,172.0032,23890.0
2018-09-27 09:50:00,201.4,201.48,201.3,201.4,2425.0,172.0032,172.0715,171.9178,172.0032,2425.0
2018-09-27 09:55:00,201.4,201.6,201.4,201.47,1793.0,172.0032,172.174,172.0032,172.0629,1793.0
2018-09-27 10:00:00,201.4,202.03,201.4,201.78,4900.0,172.0032,172.5412,172.0032,172.3277,4900.0
2018-09-27 10:05:00,201.73,201.81,201.63,201.63,21700.0,172.285,172.3533,172.1996,172.1996,21700.0
2018-09-27 10:10:00,201.69,201.76,201.59,201.67,4549.0,172.2508,172.3106,172.1654,172.2337,4549.0
2018-09-27 10:15:00,201.74,201.78,201.64,201.66,3381.0,172.2935,172.3277,172.2081,172.2252,3381.0
2018-09-27 10:20:00,201.67,201.77,201.65,201.77,15635.0,172.2337,172.3191,172.2167,172.3191,15635.0
2018-09-27 10:25:00,201.83,202.12,201.73,202.02,3892.0,172.3704,172.6181,172.285,172.5327,3892.0
2018-09-27 10:30:00,202.06,202.06,201.79,201.99,7975.0,172.5668,172.5668,172.3362,172.507,7975.0
2018-09-27 10:35:00,201.98,202.18,201.97,202.18,1631.0,172.4985,172.6693,172.49,172.6693,1631.0
2018-09-27 10:40:00,202.11,202.32,202.11,202.17,8900.0,172.6095,172.7889,172.6095,172.6608,8900.0
2018-09-27 10:45:00,202.15,202.37,202.11,202.31,2653.0,172.6437,172.8316,172.6095,172.7803,2653.0
2018-09-27 10:50:00,202.35,202.39,202.09,202.22,4475.0,172.8145,172.8487,172.5924,172.7035,4475.0
2018-09-27 10:55:00,202.19,202.33,202.18,202.32,3445.0,172.6778,172.7974,172.6693,172.7889,3445.0
2018-09-27 11:00:00,202.35,202.44,202.3,202.44,2100.0,172.8145,172.8914,172.7718,172.8914,2100.0
2018-09-27 11:05:00,202.41,202.41,202.25,202.36,2625.0,172.8657,172.8657,172.7291,172.823,2625.0
2018-09-27 11:10:00,202.42,202.42,202.21,202.31,2000.0,172.8743,172.8743,172.6949,172.7803,2000.0
2018-09-27 11:15:00,202.47,202.53,202.3,202.31,3450.0,172.917,172.9682,172.7718,172.7803,3450.0
2018-09-27 11:20:00,202.35,202.45,202.27,202.36,3651.0,172.8145,172.8999,172.7462,172.823,3651.0
2018-09-27 11:25:00,202.36,202.36,202.23,202.24,2078.0,172.823,172.823,172.712,172.7205,2078.0
2018-09-27 11:30:00,202.24,202.24,202.1,202.16,3059.0,172.7205,172.7205,172.601,172.6522,3059.0
2018-09-27 11:35:00,202.13,202.27,201.87,201.87,10849.0,172.6266,172.7462,172.4046,172.4046,10849.0
2018-09-27 11:40:00,201.87,201.97,201.83,201.85,3002.0,172.4046,172.49,172.3704,172.3875,3002.0
2018-09-27 11:45:00,201.87,201.91,201.6,201.64,7313.0,172.4046,172.4387,172.174,172.2081,7313.0
2018-09-27 11:50:00,201.66,201.68,201.53,201.56,3773.0,172.2252,172.2423,172.1142,172.1398,3773.0
2018-09-27 11:55:00,201.6,201.84,201.59,201.8,5994.0,172.174,172.3789,172.1654,172.3448,5994.0
2018-09-27 12:00:00,201.81,202.16,201.81,202.16,2432.0,172.3533,172.6522,172.3533,172.6522,2432.0
2018-09-27 12:05:00,202.12,202.23,202.11,202.17,16215.0,172.6181,172.712,172.6095,172.6608,16215.0
2018-09-27 12:10:00,202.19,202.19,201.86,201.95,5269.0,172.6778,172.6778,172.396,172.4729,5269.0
2018-09-27 12:15:00,201.96,202.11,201.93,202.1,4216.0,172.4814,172.6095,172.4558,172.601,4216.0
2018-09-27 12:20:00,202.09,202.09,201.98,201.98,4338.0,172.5924,172.5924,172.4985,172.4985,4338.0
2018-09-27 12:25:00,202.0,202.02,201.87,201.87,3443.0,172.5156,172.5327,172.4046,172.4046,3443.0
2018-09-27 12:30:00,201.88,201.99,201.87,201.99,3350.0,172.4131,172.507,172.4046,172.507,3350.0
2018-09-27 12:35:00,201.97,201.97,201.86,201.94,3452.0,172.49,172.49,172.396,172.4643,3452.0
2018-09-27 12:40:00,201.96,202.04,201.94,201.97,4701.0,172.4814,172.5497,172.4643,172.49,4701.0
2018-09-27 12:45:00,201.96,202.1,201.93,201.97,7641.0,172.4814,172.601,172.4558,172.49,7641.0
2018-09-27 12:50:00,202.03,202.27,202.03,202.23,4173.0,172.5412,172.7462,172.5412,172.712,4173.0
2018-09-27 12:55:00,202.23,202.25,201.99,202.0,5741.0,172.712,172.7291,172.507,172.5156,5741.0
2018-09-27 13:00:00,201.98,201.99,201.61,201.83,30610.0,172.4985,172.507,172.1825,172.3704,30610.0
2018-09-27 13:05:00,201.79,201.8,201.57,201.76,12363.0,172.3362,172.3448,172.1483,172.3106,12363.0
2018-09-27 13:10:00,201.77,201.79,201.56,201.66,13677.0,172.3191,172.3362,172.1398,172.2252,13677.0
2018-09-27 13:15:00,201.66,201.85,201.46,201.62,26273.0,172.2252,172.3875,172.0544,172.191,26273.0
2018-09-27 13:20:00,201.69,201.79,201.53,201.75,9392.0,172.2508,172.3362,172.1142,172.3021,9392.0
2018-09-27 13:25:00,201.71,201.87,201.71,201.87,3250.0,172.2679,172.4046,172.2679,172.4046,3250.0
2018-09-27 13:30:00,201.85,202.0,201.6,202.0,14619.0,172.3875,172.5156,172.174,172.5156,14619.0
2018-09-27 13:35:00,202.0,202.19,202.0,202.19,7990.0,172.5156,172.6778,172.5156,172.6778,7990.0
2018-09-27 13:40:00,202.23,202.33,202.14,202.14,8883.0,172.712,172.7974,172.6351,172.6351,8883.0
2018-09-27 13:45:00,202.14,202.14,201.98,202.0,3385.0,172.6351,172.6351,172.4985,172.5156,3385.0
2018-09-27 13:50:00,201.98,202.0,201.81,201.83,4800.0,172.4985,172.5156,172.3533,172.3704,4800.0
2018-09-27 13:55:00,201.78,201.78,201.56,201.62,4130.0,172.3277,172.3277,172.1398,172.191,4130.0
2018-09-27 14:00:00,201.62,201.71,201.54,201.56,6816.0,172.191,172.2679,172.1227,172.1398,6816.0
2018-09-27 14:05:00,201.58,201.59,201.23,201.27,4300.0,172.1569,172.1654,171.858,171.8921,4300.0
2018-09-27 14:10:00,201.26,201.83,201.23,201.81,13065.0,171.8836,172.3704,171.858,172.3533,13065.0
2018-09-27 14:15:00,201.78,201.93,201.77,201.78,9649.0,172.3277,172.4558,172.3191,172.3277,9649.0
2018-09-27 14:20:00,201.8,201.95,201.79,201.87,10488.0,172.3448,172.4729,172.3362,172.4046,10488.0
2018-09-27 14:25:00,201.9,202.01,201.83,201.96,7620.0,172.4302,172.5241,172.3704,172.4814,7620.0
2018-09-27 14:30:00,201.99,202.01,201.79,201.91,4914.0,172.507,172.5241,172.3362,172.4387,4914.0
2018-09-27 14:35:00,201.95,201.95,201.83,201.88,6960.0,172.4729,172.4729,172.3704,172.4131,6960.0
2018-09-27 14:40:00,201.88,201.97,201.88,201.91,6383.0,172.4131,172.49,172.4131,172.4387,6383.0
2018-09-27 14:45:00,201.92,201.98,201.91,201.96,3359.0,172.4473,172.4985,172.4387,172.4814,3359.0
2018-09-27 14:50:00,201.99,202.03,201.95,202.02,6521.0,172.507,172.5412,172.4729,172.5327,6521.0
2018-09-27 14:55:00,202.05,202.13,201.99,202.11,10023.0,172.5583,172.6266,172.507,172.6095,10023.0
2018-09-27 15:00:00,202.07,202.22,202.07,202.16,6765.0,172.5754,172.7035,172.5754,172.6522,6765.0
2018-09-27 15:05:00,202.13,202.15,202.03,202.06,9404.0,172.6266,172.6437,172.5412,172.5668,9404.0
2018-09-27 15:10:00,202.05,202.2,202.0,202.14,5614.0,172.5583,172.6864,172.5156,172.6351,5614.0
2018-09-27 15:15:00,202.12,202.23,202.12,202.23,1500.0,172.6181,172.712,172.6181,172.712,1500.0
2018-09-27 15:20:00,202.2,202.38,202.2,202.35,7065.0,172.6864,172.8401,172.6864,172.8145,7065.0
2018-09-27 15:25:00,202.34,202.34,202.13,202.23,5598.0,172.806,172.806,172.6266,172.712,5598.0
2018-09-27 15:30:00,202.22,202.24,202.01,202.07,12592.0,172.7035,172.7205,172.5241,172.5754,12592.0
2018-09-27 15:35:00,202.06,202.07,201.77,201.96,9013.0,172.5668,172.5754,172.3191,172.4814,9013.0
2018-09-27 15:40:00,201.91,201.99,201.84,201.97,11454.0,172.4387,172.507,172.3789,172.49,11454.0
2018-09-27 15:45:00,201.97,202.07,201.93,202.0,26512.0,172.49,172.5754,172.4558,172.5156,26512.0
2018-09-27 15:50:00,201.99,202.24,201.97,202.24,30810.0,172.507,172.7205,172.49,172.7205,30810.0
2018-09-27 15:55:00,202.24,202.32,202.05,202.06,56220.0,172.7205,172.7889,172.5583,172.5668,56220.0
2018-09-28 09:30:00,201.98,202.24,201.33,202.22,19167.0,172.4985,172.7205,171.9434,172.7035,19167.0
2018-09-28 09:35:00,202.09,202.1,201.11,201.34,10008.0,172.5924,172.601,171.7555,171.9519,10008.0
2018-09-28 09:40:00,201.67,201.97,201.53,201.78,11750.0,172.2337,172.49,172.1142,172.3277,11750.0
2018-09-28 09:45:00,201.81,202.0,201.68,201.88,4240.0,172.3533,172.5156,172.2423,172.4131,4240.0
2018-09-28 09:50:00,202.09,202.33,202.03,202.28,3191.0,172.5924,172.7974,172.5412,172.7547,3191.0
2018-09-28 09:55:00,202.29,202.63,202.29,202.46,6720.0,172.7632,173.0536,172.7632,172.9084,6720.0
2018-09-28 10:00:00,202.49,202.66,202.37,202.37,9173.0,172.9341,173.0792,172.8316,172.8316,9173.0
2018-09-28 10:05:00,202.36,202.4,202.07,202.24,4950.0,172.823,172.8572,172.5754,172.7205,4950.0
2018-09-28 10:10:00,202.18,202.59,202.18,202.59,6080.0,172.6693,173.0195,172.6693,173.0195,6080.0
2018-09-28 10:15:00,202.59,203.12,202.59,203.12,5992.0,173.0195,173.4721,173.0195,173.4721,5992.0
2018-09-28 10:20:00,203.09,203.14,202.94,202.94,7991.0,173.4465,173.4892,173.3184,173.3184,7991.0
2018-09-28 10:25:00,202.94,203.21,202.93,203.21,4554.0,173.3184,173.549,173.3098,173.549,4554.0
2018-09-28 10:30:00,203.2,203.44,203.14,203.14,5384.0,173.5404,173.7454,173.4892,173.4892,5384.0
2018-09-28 10:35:00,203.15,203.23,203.05,203.19,4236.0,173.4977,173.566,173.4123,173.5319,4236.0
2018-09-28 10:40:00,203.12,203.22,203.0,203.13,4560.0,173.4721,173.5575,173.3696,173.4806,4560.0
2018-09-28 10:45:00,203.13,203.4,203.13,203.34,10771.0,173.4806,173.7112,173.4806,173.66,10771.0
2018-09-28 10:50:00,203.35,203.45,203.3,203.34,8642.0,173.6685,173.7539,173.6258,173.66,8642.0
2018-09-28 10:55:00,203.3,203.3,203.14,203.2,17388.0,173.6258,173.6258,173.4892,173.5404,17388.0
2018-09-28 11:00:00,203.21,203.27,203.15,203.2,4206.0,173.549,173.6002,173.4977,173.5404,4206.0
2018-09-28 11:05:00,203.17,203.23,203.05,203.12,6308.0,173.5148,173.566,173.4123,173.4721,6308.0
2018-09-28 11:10:00,203.16,203.25,203.11,203.17,8283.0,173.5063,173.5831,173.4636,173.5148,8283.0
2018-09-28 11:15:00,203.21,203.21,202.8,202.8,8440.0,173.549,173.549,173.1988,173.1988,8440.0
2018-09-28 11:20:00,202.8,202.99,202.74,202.93,15471.0,173.1988,173.3611,173.1476,173.3098,15471.0
2018-09-28 11:25:00,202.95,203.18,202.93,203.1,15994.0,173.3269,173.5233,173.3098,173.455,15994.0
2018-09-28 11:30:00,203.1,203.34,202.96,202.96,14895.0,173.455,173.66,173.3355,173.3355,14895.0
2018-09-28 11:35:00,202.99,203.07,202.94,203.04,3625.0,173.3611,173.4294,173.3184,173.4038,3625.0
2018-09-28 11:40:00,203.01,203.22,202.99,203.21,8006.0,173.3782,173.5575,173.3611,173.549,8006.0
2018-09-28 11:45:00,203.18,203.37,203.17,203.29,6917.0,173.5233,173.6856,173.5148,173.6173,6917.0
2018-09-28 11:50:00,203.28,203.34,202.78,202.78,15015.0,173.6087,173.66,173.1817,173.1817,15015.0
2018-09-28 11:55:00,202.74,203.04,202.73,202.76,10700.0,173.1476,173.4038,173.139,173.1646,10700.0
2018-09-28 12:00:00,202.75,202.9,202.75,202.78,10132.0,173.1561,173.2842,173.1561,173.1817,10132.0
2018-09-28 12:05:00,202.75,203.02,202.75,202.99,11801.0,173.1561,173.3867,173.1561,173.3611,11801.0
2018-09-28 12:10:00,202.95,203.0,202.92,202.95,5493.0,173.3269,173.3696,173.3013,173.3269,5493.0
2018-09-28 12:15:00,202.97,203.18,202.92,203.08,4800.0,173.344,173.5233,173.3013,173.4379,4800.0
2018-09-28 12:20:00,203.11,203.45,203.1,203.45,10426.0,173.4636,173.7539,173.455,173.7539,10426.0
2018-09-28 12:25:00,203.39,203.48,203.37,203.48,9573.0,173.7027,173.7796,173.6856,173.7796,9573.0
2018-09-28 12:30:00,203.49,203.66,203.46,203.66,11914.0,173.7881,173.9333,173.7625,173.9333,11914.0
2018-09-28 12:35:00,203.66,203.77,203.62,203.72,9035.0,173.9333,174.0272,173.8991,173.9845,9035.0
2018-09-28 12:40:00,203.69,203.98,203.68,203.94,8498.0,173.9589,174.2066,173.9504,174.1724,8498.0
2018-09-28 12:45:00,203.94,204.09,203.52,203.59,20948.0,174.1724,174.3005,173.8137,173.8735,20948.0
2018-09-28 12:50:00,203.55,203.83,203.55,203.82,12909.0,173.8393,174.0785,173.8393,174.0699,12909.0
2018-09-28 12:55:00,203.87,203.98,203.75,203.93,9704.0,174.1126,174.2066,174.0101,174.1639,9704.0
2018-09-28 13:00:00,203.93,203.94,203.75,203.86,9189.0,174.1639,174.1724,174.0101,174.1041,9189.0
2018-09-28 13:05:00,203.84,203.96,203.84,203.9,5236.0,174.087,174.1895,174.087,174.1382,5236.0
2018-09-28 13:10:00,203.93,203.98,203.81,203.84,7944.0,174.1639,174.2066,174.0614,174.087,7944.0
2018-09-28 13:15:00,203.85,203.91,203.84,203.91,2380.0,174.0955,174.1468,174.087,174.1468,2380.0
2018-09-28 13:20:00,203.82,203.92,203.82,203.91,1805.0,174.0699,174.1553,174.0699,174.1468,1805.0
2018-09-28 13:25:00,203.89,204.11,203.87,204.11,4073.0,174.1297,174.3176,174.1126,174.3176,4073.0
2018-09-28 13:30:00,204.15,204.29,204.13,204.24,8304.0,174.3518,174.4713,174.3347,174.4286,8304.0
2018-09-28 13:35:00,204.27,204.3,204.21,204.26,12278.0,174.4542,174.4799,174.403,174.4457,12278.0
2018-09-28 13:40:00,204.27,204.39,204.18,204.19,12733.0,174.4542,174.5567,174.3774,174.3859,12733.0
2018-09-28 13:45:00,204.2,204.24,204.12,204.12,8538.0,174.3945,174.4286,174.3261,174.3261,8538.0
2018-09-28 13:50:00,204.12,204.25,204.08,204.22,6908.0,174.3261,174.4372,174.292,174.4115,6908.0
2018-09-28 13:55:00,204.25,204.31,204.21,204.29,5159.0,174.4372,174.4884,174.403,174.4713,5159.0
2018-09-28 14:00:00,204.33,204.49,204.33,204.49,7008.0,174.5055,174.6421,174.5055,174.6421,7008.0
2018-09-28 14:05:00,204.46,204.49,204.19,204.24,13233.0,174.6165,174.6421,174.3859,174.4286,13233.0
2018-09-28 14:10:00,204.22,204.33,204.17,204.27,7431.0,174.4115,174.5055,174.3688,174.4542,7431.0
2018-09-28 14:15:00,204.29,204.47,204.24,204.42,13352.0,174.4713,174.6251,174.4286,174.5823,13352.0
2018-09-28 14:20:00,204.39,204.53,204.38,204.49,13725.0,174.5567,174.6763,174.5482,174.6421,13725.0
2018-09-28 14:25:00,204.5,204.58,204.45,204.58,10324.0,174.6507,174.719,174.608,174.719,10324.0
2018-09-28 14:30:00,204.56,204.67,204.46,204.64,10039.0,174.7019,174.7959,174.6165,174.7702,10039.0
2018-09-28 14:35:00,204.69,204.72,204.57,204.59,7444.0,174.8129,174.8386,174.7105,174.7275,7444.0
2018-09-28 14:40:00,204.6,204.61,204.43,204.53,9420.0,174.7361,174.7446,174.5909,174.6763,9420.0
2018-09-28 14:45:00,204.51,204.57,204.4,204.42,9840.0,174.6592,174.7105,174.5653,174.5823,9840.0
2018-09-28 14:50:00,204.41,204.41,204.26,204.37,8481.0,174.5738,174.5738,174.4457,174.5396,8481.0
2018-09-28 14:55:00,204.35,204.42,204.12,204.2,51089.0,174.5226,174.5823,174.3261,174.3945,51089.0
2018-09-28 15:00:00,204.2,204.25,203.7,203.73,54813.0,174.3945,174.4372,173.9674,173.9931,54813.0
2018-09-28 15:05:00,203.71,203.81,203.69,203.76,8491.0,173.976,174.0614,173.9589,174.0187,8491.0
2018-09-28 15:10:00,203.78,204.04,203.75,204.01,23193.0,174.0358,174.2578,174.0101,174.2322,23193.0
2018-09-28 15:15:00,203.97,203.97,203.82,203.88,11456.0,174.198,174.198,174.0699,174.1212,11456.0
2018-09-28 15:20:00,203.84,204.19,203.82,204.06,20674.0,174.087,174.3859,174.0699,174.2749,20674.0
2018-09-28 15:25:00,204.09,204.11,204.0,204.1,8289.0,174.3005,174.3176,174.2237,174.3091,8289.0
2018-09-28 15:30:00,204.08,204.37,203.86,204.37,16846.0,174.292,174.5396,174.1041,174.5396,16846.0
2018-09-28 15:35:00,204.39,204.47,204.29,204.46,41851.0,174.5567,174.6251,174.4713,174.6165,41851.0
2018-09-28 15:40:00,204.47,204.76,204.45,204.52,29548.0,174.6251,174.8727,174.608,174.6678,29548.0
2018-09-28 15:45:00,204.54,204.99,204.45,204.9,47425.0,174.6848,175.0691,174.608,174.9923,47425.0
2018-09-28 15:50:00,204.89,204.91,204.74,204.78,56467.0,174.9837,175.0008,174.8556,174.8898,56467.0
2018-09-28 15:55:00,204.78,204.85,204.59,204.71,65711.0,174.8898,174.9496,174.7275,174.83,65711.0
2018-10-01 09:30:00,206.0,206.19,205.38,205.85,28265.0,175.9317,176.094,175.4022,175.8036,28265.0
2018-10-01 09:35:00,205.47,205.47,204.9,205.01,2803.0,175.4791,175.4791,174.9923,175.0862,2803.0
2018-10-01 09:40:00,205.03,205.55,204.98,205.15,6419.0,175.1033,175.5474,175.0606,175.2058,6419.0
2018-10-01 09:45:00,205.26,205.43,205.04,205.12,4837.0,175.2997,175.4449,175.1119,175.1802,4837.0
2018-10-01 09:50:00,205.04,205.11,204.68,205.05,11586.0,175.1119,175.1716,174.8044,175.1204,11586.0
2018-10-01 09:55:00,205.06,205.1,204.63,205.06,10830.0,175.1289,175.1631,174.7617,175.1289,10830.0
2018-10-01 10:00:00,205.06,205.3,204.57,204.8,5100.0,175.1289,175.3339,174.7105,174.9069,5100.0
2018-10-01 10:05:00,204.81,204.98,204.56,204.86,8815.0,174.9154,175.0606,174.7019,174.9581,8815.0
2018-10-01 10:10:00,204.82,204.98,204.76,204.81,9665.0,174.924,175.0606,174.8727,174.9154,9665.0
2018-10-01 10:15:00,204.88,205.12,204.85,205.12,6750.0,174.9752,175.1802,174.9496,175.1802,6750.0
2018-10-01 10:20:00,205.08,205.13,204.7,204.92,11535.0,175.146,175.1887,174.8215,175.0094,11535.0
2018-10-01 10:25:00,204.97,205.32,204.97,205.14,5811.0,175.0521,175.351,175.0521,175.1973,5811.0
2018-10-01 10:30:00,205.13,205.48,205.13,205.42,4576.0,175.1887,175.4876,175.1887,175.4364,4576.0
2018-10-01 10:35:00,205.47,205.54,205.23,205.54,4479.0,175.4791,175.5389,175.2741,175.5389,4479.0
2018-10-01 10:40:00,205.5,205.53,205.23,205.44,16279.0,175.5047,175.5303,175.2741,175.4535,16279.0
2018-10-01 10:45:00,205.46,205.62,205.3,205.3,8368.0,175.4705,175.6072,175.3339,175.3339,8368.0
2018-10-01 10:50:00,205.3,205.47,205.21,205.47,2902.0,175.3339,175.4791,175.257,175.4791,2902.0
2018-10-01 10:55:00,205.47,205.65,205.31,205.51,7332.0,175.4791,175.6328,175.3424,175.5132,7332.0
2018-10-01 11:00:00,205.41,205.67,205.34,205.53,3700.0,175.4278,175.6499,175.3681,175.5303,3700.0
2018-10-01 11:05:00,205.54,205.76,205.54,205.76,2924.0,175.5389,175.7268,175.5389,175.7268,2924.0
2018-10-01 11:10:00,205.76,205.76,205.55,205.59,3170.0,175.7268,175.7268,175.5474,175.5816,3170.0
2018-10-01 11:15:00,205.59,205.88,205.59,205.84,4737.0,175.5816,175.8292,175.5816,175.7951,4737.0
2018-10-01 11:20:00,205.81,205.81,205.53,205.56,3101.0,175.7695,175.7695,175.5303,175.556,3101.0
2018-10-01 11:25:00,205.52,205.62,205.34,205.51,11942.0,175.5218,175.6072,175.3681,175.5132,11942.0
2018-10-01 11:30:00,205.47,205.47,205.15,205.31,4164.0,175.4791,175.4791,175.2058,175.3424,4164.0
2018-10-01 11:35:00,205.36,205.46,205.23,205.38,2824.0,175.3851,175.4705,175.2741,175.4022,2824.0
2018-10-01 11:40:00,205.36,205.4,205.2,205.37,9680.0,175.3851,175.4193,175.2485,175.3937,9680.0
2018-10-01 11:45:00,205.42,205.42,205.26,205.34,3400.0,175.4364,175.4364,175.2997,175.3681,3400.0
2018-10-01 11:50:00,205.33,205.38,205.2,205.38,6076.0,175.3595,175.4022,175.2485,175.4022,6076.0
2018-10-01 11:55:00,205.38,205.38,205.16,205.29,4741.0,175.4022,175.4022,175.2143,175.3254,4741.0
2018-10-01 12:00:00,205.38,205.42,205.17,205.28,3459.0,175.4022,175.4364,175.2229,175.3168,3459.0
2018-10-01 12:05:00,205.35,205.48,205.26,205.32,5305.0,175.3766,175.4876,175.2997,175.351,5305.0
2018-10-01 12:10:00,205.32,205.37,205.26,205.35,6240.0,175.351,175.3937,175.2997,175.3766,6240.0
2018-10-01 12:15:00,205.29,205.39,205.25,205.34,3112.0,175.3254,175.4108,175.2912,175.3681,3112.0
2018-10-01 12:20:00,205.32,205.37,204.93,205.09,6743.0,175.351,175.3937,175.0179,175.1546,6743.0
2018-10-01 12:25:00,205.1,205.16,204.9,204.95,4756.0,175.1631,175.2143,174.9923,175.035,4756.0
2018-10-01 12:30:00,204.94,204.97,204.86,204.96,3056.0,175.0264,175.0521,174.9581,175.0435,3056.0
2018-10-01 12:35:00,204.9,205.07,204.89,205.07,5323.0,174.9923,175.1375,174.9837,175.1375,5323.0
2018-10-01 12:40:00,205.04,205.19,205.01,205.05,4520.0,175.1119,175.24,175.0862,175.1204,4520.0
2018-10-01 12:45:00,205.14,205.16,204.87,204.89,4800.0,175.1973,175.2143,174.9667,174.9837,4800.0
2018-10-01 12:50:00,204.89,205.07,204.88,205.0,4160.0,174.9837,175.1375,174.9752,175.0777,4160.0
2018-10-01 12:55:00,204.99,205.29,204.99,205.26,3700.0,175.0691,175.3254,175.0691,175.2997,3700.0
2018-10-01 13:00:00,205.26,205.49,205.15,205.49,4629.0,175.2997,175.4962,175.2058,175.4962,4629.0
2018-10-01 13:05:00,205.54,205.63,205.44,205.53,7297.0,175.5389,175.6157,175.4535,175.5303,7297.0
2018-10-01 13:10:00,205.48,205.72,205.48,205.68,3757.0,175.4876,175.6926,175.4876,175.6584,3757.0
2018-10-01 13:15:00,205.68,205.82,205.63,205.7,3818.0,175.6584,175.778,175.6157,175.6755,3818.0
2018-10-01 13:20:00,205.67,205.78,205.63,205.72,5005.0,175.6499,175.7438,175.6157,175.6926,5005.0
2018-10-01 13:25:00,205.69,205.71,205.5,205.66,3892.0,175.667,175.6841,175.5047,175.6414,3892.0
2018-10-01 13:30:00,205.66,205.78,205.58,205.76,8762.0,175.6414,175.7438,175.573,175.7268,8762.0
2018-10-01 13:35:00,205.73,205.83,205.73,205.81,3355.0,175.7011,175.7865,175.7011,175.7695,3355.0
2018-10-01 13:40:00,205.81,205.87,205.7,205.73,5687.0,175.7695,175.8207,175.6755,175.7011,5687.0
2018-10-01 13:45:00,205.72,205.77,205.63,205.76,3229.0,175.6926,175.7353,175.6157,175.7268,3229.0
2018-10-01 13:50:00,205.76,205.76,205.35,205.52,8814.0,175.7268,175.7268,175.3766,175.5218,8814.0
2018-10-01 13:55:00,205.52,205.64,205.41,205.64,4717.0,175.5218,175.6243,175.4278,175.6243,4717.0
2018-10-01 14:00:00,205.61,205.62,205.38,205.54,5892.0,175.5987,175.6072,175.4022,175.5389,5892.0
2018-10-01 14:05:00,205.52,205.78,205.5,205.72,4161.0,175.5218,175.7438,175.5047,175.6926,4161.0
2018-10-01 14:10:00,205.72,205.76,205.61,205.68,5409.0,175.6926,175.7268,175.5987,175.6584,5409.0
2018-10-01 14:15:00,205.71,205.85,205.66,205.71,8180.0,175.6841,175.8036,175.6414,175.6841,8180.0
2018-10-01 14:20:00,205.61,205.75,205.56,205.75,6890.0,175.5987,175.7182,175.556,175.7182,6890.0
2018-10-01 14:25:00,205.74,205.99,205.74,205.93,4910.0,175.7097,175.9232,175.7097,175.8719,4910.0
2018-10-01 14:30:00,205.96,205.96,205.75,205.82,6689.0,175.8976,175.8976,175.7182,175.778,6689.0
2018-10-01 14:35:00,205.85,205.98,205.77,205.87,3847.0,175.8036,175.9146,175.7353,175.8207,3847.0
2018-10-01 14:40:00,205.85,206.0,205.82,205.99,3410.0,175.8036,175.9317,175.778,175.9232,3410.0
2018-10-01 14:45:00,205.99,205.99,205.88,205.91,3923.0,175.9232,175.9232,175.8292,175.8549,3923.0
2018-10-01 14:50:00,205.92,205.92,205.6,205.81,5920.0,175.8634,175.8634,175.5901,175.7695,5920.0
2018-10-01 14:55:00,205.81,205.81,205.66,205.73,6039.0,175.7695,175.7695,175.6414,175.7011,6039.0
2018-10-01 15:00:00,205.71,205.86,205.68,205.8,7660.0,175.6841,175.8122,175.6584,175.7609,7660.0
2018-10-01 15:05:00,205.8,205.85,205.49,205.59,6768.0,175.7609,175.8036,175.4962,175.5816,6768.0
2018-10-01 15:10:00,205.62,205.62,205.45,205.52,6517.0,175.6072,175.6072,175.462,175.5218,6517.0
2018-10-01 15:15:00,205.56,205.66,205.45,205.66,7371.0,175.556,175.6414,175.462,175.6414,7371.0
2018-10-01 15:20:00,205.61,205.64,205.4,205.41,6276.0,175.5987,175.6243,175.4193,175.4278,6276.0
2018-10-01 15:25:00,205.42,205.44,205.04,205.28,12200.0,175.4364,175.4535,175.1119,175.3168,12200.0
2018-10-01 15:30:00,205.27,205.28,205.07,205.13,14648.0,175.3083,175.3168,175.1375,175.1887,14648.0
2018-10-01 15:35:00,205.13,205.17,205.03,205.12,8643.0,175.1887,175.2229,175.1033,175.1802,8643.0
2018-10-01 15:40:00,205.12,205.13,204.92,205.07,10599.0,175.1802,175.1887,175.0094,175.1375,10599.0
2018-10-01 15:45:00,205.07,205.47,204.92,205.35,16445.0,175.1375,175.4791,175.0094,175.3766,16445.0
2018-10-01 15:50:00,205.35,205.52,205.32,205.51,17231.0,175.3766,175.5218,175.351,175.5132,17231.0
2018-10-01 15:55:00,205.52,205.73,205.45,205.5,48409.0,175.5218,175.7011,175.462,175.5047,48409.0
2018-10-02 09:30:00,205.77,205.94,204.77,205.44,14533.0,175.7353,175.8805,174.8813,175.4535,14533.0
2018-10-02 09:35:00,205.52,205.6,205.33,205.45,9050.0,175.5218,175.5901,175.3595,175.462,9050.0
2018-10-02 09:40:00,205.58,205.63,205.29,205.51,7753.0,175.573,175.6157,175.3254,175.5132,7753.0
2018-10-02 09:45:00,205.53,205.61,205.11,205.25,5118.0,175.5303,175.5987,175.1716,175.2912,5118.0
2018-10-02 09:50:00,205.16,205.16,204.72,204.81,7035.0,175.2143,175.2143,174.8386,174.9154,7035.0
2018-10-02 09:55:00,204.83,204.87,204.4,204.66,7630.0,174.9325,174.9667,174.5653,174.7873,7630.0
2018-10-02 10:00:00,204.61,204.68,204.34,204.34,3665.0,174.7446,174.8044,174.514,174.514,3665.0
2018-10-02 10:05:00,204.42,204.42,204.15,204.26,2415.0,174.5823,174.5823,174.3518,174.4457,2415.0
2018-10-02 10:10:00,204.33,204.49,204.32,204.38,3050.0,174.5055,174.6421,174.4969,174.5482,3050.0
2018-10-02 10:15:00,204.36,204.39,204.06,204.23,3443.0,174.5311,174.5567,174.2749,174.4201,3443.0
2018-10-02 10:20:00,204.23,204.31,204.09,204.22,3151.0,174.4201,174.4884,174.3005,174.4115,3151.0
2018-10-02 10:25:00,204.26,204.41,204.23,204.41,7727.0,174.4457,174.5738,174.4201,174.5738,7727.0
2018-10-02 10:30:00,204.38,204.45,204.19,204.19,7970.0,174.5482,174.608,174.3859,174.3859,7970.0
2018-10-02 10:35:00,204.2,204.2,204.09,204.12,4368.0,174.3945,174.3945,174.3005,174.3261,4368.0
2018-10-02 10:40:00,204.08,204.3,204.08,204.15,3765.0,174.292,174.4799,174.292,174.3518,3765.0
2018-10-02 10:45:00,204.16,204.7,204.16,204.55,4876.0,174.3603,174.8215,174.3603,174.6934,4876.0
2018-10-02 10:50:00,204.63,204.67,204.41,204.52,3337.0,174.7617,174.7959,174.5738,174.6678,3337.0
2018-10-02 10:55:00,204.35,204.4,204.26,204.26,7950.0,174.5226,174.5653,174.4457,174.4457,7950.0
2018-10-02 11:00:00,204.22,204.34,204.14,204.34,4264.0,174.4115,174.514,174.3432,174.514,4264.0
2018-10-02 11:05:00,204.34,204.58,204.33,204.55,3800.0,174.514,174.719,174.5055,174.6934,3800.0
2018-10-02 11:10:00,204.56,204.79,204.55,204.79,2400.0,174.7019,174.8983,174.6934,174.8983,2400.0
2018-10-02 11:15:00,204.8,204.87,204.72,204.75,3476.0,174.9069,174.9667,174.8386,174.8642,3476.0
2018-10-02 11:20:00,204.8,205.02,204.8,204.98,1500.0,174.9069,175.0948,174.9069,175.0606,1500.0
2018-10-02 11:25:00,204.87,204.94,204.79,204.85,2630.0,174.9667,175.0264,174.8983,174.9496,2630.0
2018-10-02 11:30:00,204.94,205.09,204.92,205.08,1780.0,175.0264,175.1546,175.0094,175.146,1780.0
2018-10-02 11:35:00,204.95,204.95,204.76,204.81,2200.0,175.035,175.035,174.8727,174.9154,2200.0
2018-10-02 11:40:00,204.81,204.89,204.74,204.84,1991.0,174.9154,174.9837,174.8556,174.941,1991.0
2018-10-02 11:45:00,204.84,204.84,204.75,204.76,2000.0,174.941,174.941,174.8642,174.8727,2000.0
2018-10-02 11:50:00,204.78,204.86,204.78,204.81,2100.0,174.8898,174.9581,174.8898,174.9154,2100.0
2018-10-02 11:55:00,204.77,204.84,204.76,204.78,2160.0,174.8813,174.941,174.8727,174.8898,2160.0
2018-10-02 12:00:00,204.83,204.91,204.8,204.88,6223.0,174.9325,175.0008,174.9069,174.9752,6223.0
2018-10-02 12:05:00,204.9,204.97,204.75,204.79,10038.0,174.9923,175.0521,174.8642,174.8983,10038.0
2018-10-02 12:10:00,204.76,204.88,204.68,204.69,3000.0,174.8727,174.9752,174.8044,174.8129,3000.0
2018-10-02 12:15:00,204.7,204.82,204.68,204.77,2246.0,174.8215,174.924,174.8044,174.8813,2246.0
2018-10-02 12:20:00,204.76,204.76,204.67,204.75,1520.0,174.8727,174.8727,174.7959,174.8642,1520.0
2018-10-02 12:25:00,204.75,204.84,204.64,204.72,2200.0,174.8642,174.941,174.7702,174.8386,2200.0
2018-10-02 12:30:00,204.7,204.74,204.61,204.66,2400.0,174.8215,174.8556,174.7446,174.7873,2400.0
2018-10-02 12:35:00,204.64,204.71,204.58,204.68,3400.0,174.7702,174.83,174.719,174.8044,3400.0
2018-10-02 12:40:00,204.64,204.64,204.44,204.45,3253.0,174.7702,174.7702,174.5994,174.608,3253.0
2018-10-02 12:45:00,204.43,204.49,204.36,204.44,2159.0,174.5909,174.6421,174.5311,174.5994,2159.0
2018-10-02 12:50:00,204.47,204.47,204.27,204.34,10811.0,174.6251,174.6251,174.4542,174.514,10811.0
2018-10-02 12:55:00,204.34,204.37,204.18,204.3,5410.0,174.514,174.5396,174.3774,174.4799,5410.0
2018-10-02 13:00:00,204.34,204.71,204.33,204.62,4650.0,174.514,174.83,174.5055,174.7532,4650.0
2018-10-02 13:05:00,204.61,204.63,204.41,204.54,2849.0,174.7446,174.7617,174.5738,174.6848,2849.0
2018-10-02 13:10:00,204.6,204.74,204.56,204.72,1200.0,174.7361,174.8556,174.7019,174.8386,1200.0
2018-10-02 13:15:00,204.72,204.72,204.61,204.66,2131.0,174.8386,174.8386,174.7446,174.7873,2131.0
2018-10-02 13:20:00,204.65,204.81,204.59,204.7,3510.0,174.7788,174.9154,174.7275,174.8215,3510.0
2018-10-02 13:25:00,204.7,204.72,204.57,204.69,3079.0,174.8215,174.8386,174.7105,174.8129,3079.0
2018-10-02 13:30:00,204.73,204.73,204.52,204.56,7439.0,174.8471,174.8471,174.6678,174.7019,7439.0
2018-10-02 13:35:00,204.63,204.94,204.63,204.85,3900.0,174.7617,175.0264,174.7617,174.9496,3900.0
2018-10-02 13:40:00,204.91,204.94,204.82,204.85,3374.0,175.0008,175.0264,174.924,174.9496,3374.0
2018-10-02 13:45:00,204.82,204.85,204.71,204.71,4998.0,174.924,174.9496,174.83,174.83,4998.0
2018-10-02 13:50:00,204.76,204.76,204.57,204.7,1427.0,174.8727,174.8727,174.7105,174.8215,1427.0
2018-10-02 13:55:00,204.69,204.71,204.5,204.58,5228.0,174.8129,174.83,174.6507,174.719,5228.0
2018-10-02 14:00:00,204.56,204.69,204.54,204.58,2790.0,174.7019,174.8129,174.6848,174.719,2790.0
2018-10-02 14:05:00,204.59,204.7,204.57,204.64,2150.0,174.7275,174.8215,174.7105,174.7702,2150.0
2018-10-02 14:10:00,204.62,204.66,204.52,204.6,7611.0,174.7532,174.7873,174.6678,174.7361,7611.0
2018-10-02 14:15:00,204.61,204.86,204.61,204.84,2768.0,174.7446,174.9581,174.7446,174.941,2768.0
2018-10-02 14:20:00,204.83,204.88,204.74,204.75,1364.0,174.9325,174.9752,174.8556,174.8642,1364.0
2018-10-02 14:25:00,204.78,204.79,204.69,204.72,2563.0,174.8898,174.8983,174.8129,174.8386,2563.0
2018-10-02 14:30:00,204.77,204.84,204.71,204.72,2100.0,174.8813,174.941,174.83,174.8386,2100.0
2018-10-02 14:35:00,204.77,204.82,204.68,204.76,3801.0,174.8813,174.924,174.8044,174.8727,3801.0
2018-10-02 14:40:00,204.77,204.92,204.7,204.8,5804.0,174.8813,175.0094,174.8215,174.9069,5804.0
2018-10-02 14:45:00,204.72,204.85,204.67,204.79,3272.0,174.8386,174.9496,174.7959,174.8983,3272.0
2018-10-02 14:50:00,204.8,204.8,204.55,204.59,3235.0,174.9069,174.9069,174.6934,174.7275,3235.0
2018-10-02 14:55:00,204.55,204.55,204.42,204.42,2244.0,174.6934,174.6934,174.5823,174.5823,2244.0
2018-10-02 15:00:00,204.39,204.46,204.23,204.35,5429.0,174.5567,174.6165,174.4201,174.5226,5429.0
2018-10-02 15:05:00,204.31,204.35,204.19,204.3,13244.0,174.4884,174.5226,174.3859,174.4799,13244.0
2018-10-02 15:10:00,204.31,204.31,204.15,204.21,4326.0,174.4884,174.4884,174.3518,174.403,4326.0
2018-10-02 15:15:00,204.14,204.29,204.14,204.24,3461.0,174.3432,174.4713,174.3432,174.4286,3461.0
2018-10-02 15:20:00,204.24,204.32,204.24,204.31,2634.0,174.4286,174.4969,174.4286,174.4884,2634.0
2018-10-02 15:25:00,204.33,204.54,204.33,204.47,4309.0,174.5055,174.6848,174.5055,174.6251,4309.0
2018-10-02 15:30:00,204.49,204.66,204.48,204.54,7514.0,174.6421,174.7873,174.6336,174.6848,7514.0
2018-10-02 15:35:00,204.54,204.57,204.42,204.47,8950.0,174.6848,174.7105,174.5823,174.6251,8950.0
2018-10-02 15:40:00,204.51,204.68,204.49,204.68,13830.0,174.6592,174.8044,174.6421,174.8044,13830.0
2018-10-02 15:45:00,204.68,205.03,204.68,205.03,17960.0,174.8044,175.1033,174.8044,175.1033,17960.0
2018-10-02 15:50:00,205.03,205.06,204.89,204.98,37700.0,175.1033,175.1289,174.9837,175.0606,37700.0
2018-10-02 15:55:00,204.98,205.03,204.95,204.97,81174.0,175.0606,175.1033,175.035,175.0521,81174.0
2018-10-03 09:30:00,205.71,206.18,205.19,206.03,14066.0,175.6841,176.0855,175.24,175.9573,14066.0
2018-10-03 09:35:00,205.86,205.95,205.08,205.08,6310.0,175.8122,175.889,175.146,175.146,6310.0
2018-10-03 09:40:00,205.2,205.5,205.19,205.24,3266.0,175.2485,175.5047,175.24,175.2827,3266.0
2018-10-03 09:45:00,205.18,205.38,205.16,205.24,7664.0,175.2314,175.4022,175.2143,175.2827,7664.0
2018-10-03 09:50:00,205.2,205.25,205.02,205.21,6277.0,175.2485,175.2912,175.0948,175.257,6277.0
2018-10-03 09:55:00,205.1,205.14,204.91,204.94,5822.0,175.1631,175.1973,175.0008,175.0264,5822.0
2018-10-03 10:00:00,204.96,204.98,204.67,204.69,5571.0,175.0435,175.0606,174.7959,174.8129,5571.0
2018-10-03 10:05:00,204.78,204.97,204.74,204.96,8817.0,174.8898,175.0521,174.8556,175.0435,8817.0
2018-10-03 10:10:00,204.96,205.45,204.87,205.45,12745.0,175.0435,175.462,174.9667,175.462,12745.0
2018-10-03 10:15:00,205.49,205.79,205.29,205.79,5760.0,175.4962,175.7524,175.3254,175.7524,5760.0
2018-10-03 10:20:00,205.86,206.27,205.75,206.1,6047.0,175.8122,176.1623,175.7182,176.0171,6047.0
2018-10-03 10:25:00,206.15,206.38,206.1,206.11,8681.0,176.0598,176.2563,176.0171,176.0257,8681.0
2018-10-03 10:30:00,206.1,206.22,206.08,206.22,3801.0,176.0171,176.1196,176.0001,176.1196,3801.0
2018-10-03 10:35:00,206.18,206.23,205.95,206.08,8586.0,176.0855,176.1282,175.889,176.0001,8586.0
2018-10-03 10:40:00,206.04,206.05,205.83,205.96,5810.0,175.9659,175.9744,175.7865,175.8976,5810.0
2018-10-03 10:45:00,205.99,206.01,205.81,205.98,6229.0,175.9232,175.9403,175.7695,175.9146,6229.0
2018-10-03 10:50:00,205.98,206.18,205.96,206.11,11211.0,175.9146,176.0855,175.8976,176.0257,11211.0
2018-10-03 10:55:00,206.09,206.22,205.88,206.02,13068.0,176.0086,176.1196,175.8292,175.9488,13068.0
2018-10-03 11:00:00,206.0,206.04,205.82,205.96,8018.0,175.9317,175.9659,175.778,175.8976,8018.0
2018-10-03 11:05:00,206.05,206.34,206.05,206.34,4519.0,175.9744,176.2221,175.9744,176.2221,4519.0
2018-10-03 11:10:00,206.31,206.38,206.12,206.12,6165.0,176.1965,176.2563,176.0342,176.0342,6165.0
2018-10-03 11:15:00,206.04,206.12,205.95,205.96,3811.0,175.9659,176.0342,175.889,175.8976,3811.0
2018-10-03 11:20:00,205.96,206.13,205.93,206.12,8911.0,175.8976,176.0428,175.8719,176.0342,8911.0
2018-10-03 11:25:00,206.08,206.12,205.98,206.02,6100.0,176.0001,176.0342,175.9146,175.9488,6100.0
2018-10-03 11:30:00,206.04,206.06,205.9,206.02,7275.0,175.9659,175.983,175.8463,175.9488,7275.0
2018-10-03 11:35:00,206.04,206.05,205.86,205.99,9986.0,175.9659,175.9744,175.8122,175.9232,9986.0
2018-10-03 11:40:00,205.99,206.04,205.76,205.9,7400.0,175.9232,175.9659,175.7268,175.8463,7400.0
2018-10-03 11:45:00,205.91,206.0,205.91,205.95,3400.0,175.8549,175.9317,175.8549,175.889,3400.0
2018-10-03 11:50:00,205.99,206.03,205.9,205.97,4682.0,175.9232,175.9573,175.8463,175.9061,4682.0
2018-10-03 11:55:00,205.96,206.09,205.93,206.05,10701.0,175.8976,176.0086,175.8719,175.9744,10701.0
2018-10-03 12:00:00,206.09,206.12,205.84,205.9,7557.0,176.0086,176.0342,175.7951,175.8463,7557.0
2018-10-03 12:05:00,205.88,205.91,205.79,205.89,2750.0,175.8292,175.8549,175.7524,175.8378,2750.0
2018-10-03 12:10:00,205.93,206.03,205.88,206.02,3225.0,175.8719,175.9573,175.8292,175.9488,3225.0
2018-10-03 12:15:00,206.02,206.06,205.92,206.06,4213.0,175.9488,175.983,175.8634,175.983,4213.0
2018-10-03 12:20:00,206.08,206.08,205.88,205.88,4510.0,176.0001,176.0001,175.8292,175.8292,4510.0
2018-10-03 12:25:00,205.87,205.94,205.86,205.92,3634.0,175.8207,175.8805,175.8122,175.8634,3634.0
2018-10-03 12:30:00,205.94,206.07,205.91,206.05,2321.0,175.8805,175.9915,175.8549,175.9744,2321.0
2018-10-03 12:35:00,206.05,206.11,205.97,206.11,5831.0,175.9744,176.0257,175.9061,176.0257,5831.0
2018-10-03 12:40:00,206.15,206.16,205.99,206.0,4400.0,176.0598,176.0684,175.9232,175.9317,4400.0
2018-10-03 12:45:00,206.01,206.13,206.01,206.12,2710.0,175.9403,176.0428,175.9403,176.0342,2710.0
2018-10-03 12:50:00,206.15,206.2,206.1,206.1,2749.0,176.0598,176.1025,176.0171,176.0171,2749.0
2018-10-03 12:55:00,206.09,206.2,206.09,206.19,3850.0,176.0086,176.1025,176.0086,176.094,3850.0
2018-10-03 13:00:00,206.22,206.28,206.18,206.2,5383.0,176.1196,176.1709,176.0855,176.1025,5383.0
2018-10-03 13:05:00,206.21,206.21,206.11,206.17,4616.0,176.1111,176.1111,176.0257,176.0769,4616.0
2018-10-03 13:10:00,206.16,206.22,206.16,206.2,3048.0,176.0684,176.1196,176.0684,176.1025,3048.0
2018-10-03 13:15:00,206.18,206.41,206.18,206.28,5775.0,176.0855,176.2819,176.0855,176.1709,5775.0
2018-10-03 13:20:00,206.3,206.3,206.12,206.13,7373.0,176.1879,176.1879,176.0342,176.0428,7373.0
2018-10-03 13:25:00,206.12,206.16,206.07,206.1,4242.0,176.0342,176.0684,175.9915,176.0171,4242.0
2018-10-03 13:30:00,206.13,206.2,206.1,206.19,3055.0,176.0428,176.1025,176.0171,176.094,3055.0
2018-10-03 13:35:00,206.2,206.22,206.09,206.18,3341.0,176.1025,176.1196,176.0086,176.0855,3341.0
2018-10-03 13:40:00,206.18,206.26,206.14,206.26,2954.0,176.0855,176.1538,176.0513,176.1538,2954.0
2018-10-03 13:45:00,206.29,206.64,206.29,206.63,4490.0,176.1794,176.4783,176.1794,176.4698,4490.0
2018-10-03 13:50:00,206.6,206.6,206.4,206.4,8168.0,176.4442,176.4442,176.2733,176.2733,8168.0
2018-10-03 13:55:00,206.47,206.49,206.35,206.41,3000.0,176.3331,176.3502,176.2306,176.2819,3000.0
2018-10-03 14:00:00,206.45,206.5,206.36,206.5,5398.0,176.316,176.3587,176.2392,176.3587,5398.0
2018-10-03 14:05:00,206.47,206.55,206.39,206.55,3400.0,176.3331,176.4014,176.2648,176.4014,3400.0
2018-10-03 14:10:00,206.52,206.56,206.49,206.49,3333.0,176.3758,176.41,176.3502,176.3502,3333.0
2018-10-03 14:15:00,206.49,206.49,206.21,206.23,5023.0,176.3502,176.3502,176.1111,176.1282,5023.0
2018-10-03 14:20:00,206.28,206.28,206.16,206.16,9583.0,176.1709,176.1709,176.0684,176.0684,9583.0
2018-10-03 14:25:00,206.19,206.32,206.17,206.31,3545.0,176.094,176.205,176.0769,176.1965,3545.0
2018-10-03 14:30:00,206.33,206.41,206.32,206.32,13538.0,176.2136,176.2819,176.205,176.205,13538.0
2018-10-03 14:35:00,206.29,206.3,206.01,206.04,13256.0,176.1794,176.1879,175.9403,175.9659,13256.0
2018-10-03 14:40:00,206.05,206.17,205.99,206.17,3847.0,175.9744,176.0769,175.9232,176.0769,3847.0
2018-10-03 14:45:00,206.21,206.3,206.11,206.14,9362.0,176.1111,176.1879,176.0257,176.0513,9362.0
2018-10-03 14:50:00,206.13,206.2,206.02,206.02,4296.0,176.0428,176.1025,175.9488,175.9488,4296.0
2018-10-03 14:55:00,205.96,206.18,205.94,206.01,11698.0,175.8976,176.0855,175.8805,175.9403,11698.0
2018-10-03 15:00:00,206.04,206.09,205.85,205.88,2626.0,175.9659,176.0086,175.8036,175.8292,2626.0
2018-10-03 15:05:00,205.86,205.96,205.82,205.87,4647.0,175.8122,175.8976,175.778,175.8207,4647.0
2018-10-03 15:10:00,205.86,205.98,205.76,205.76,9153.0,175.8122,175.9146,175.7268,175.7268,9153.0
2018-10-03 15:15:00,205.75,205.75,205.47,205.52,9793.0,175.7182,175.7182,175.4791,175.5218,9793.0
2018-10-03 15:20:00,205.54,205.56,205.45,205.52,9101.0,175.5389,175.556,175.462,175.5218,9101.0
2018-10-03 15:25:00,205.52,205.53,205.33,205.47,33938.0,175.5218,175.5303,175.3595,175.4791,33938.0
2018-10-03 15:30:00,205.46,205.53,205.31,205.36,13122.0,175.4705,175.5303,175.3424,175.3851,13122.0
2018-10-03 15:35:00,205.35,205.52,205.35,205.36,11416.0,175.3766,175.5218,175.3766,175.3851,11416.0
2018-10-03 15:40:00,205.36,205.42,205.29,205.32,16740.0,175.3851,175.4364,175.3254,175.351,16740.0
2018-10-03 15:45:00,205.31,205.75,205.31,205.73,29851.0,175.3424,175.7182,175.3424,175.7011,29851.0
2018-10-03 15:50:00,205.74,205.9,205.73,205.79,47922.0,175.7097,175.8463,175.7011,175.7524,47922.0
2018-10-03 15:55:00,205.79,206.05,205.74,205.74,121767.0,175.7524,175.9744,175.7097,175.7097,121767.0
2018-10-04 09:30:00,204.3,204.75,203.81,204.19,17782.0,175.2679,175.654,174.8475,175.1735,17782.0
2018-10-04 09:35:00,204.32,204.54,204.09,204.42,5955.0,175.2851,175.4738,175.0878,175.3709,5955.0
2018-10-04 09:40:00,204.39,205.0,204.37,204.79,4400.0,175.3451,175.8684,175.328,175.6883,4400.0
2018-10-04 09:45:00,204.75,205.42,204.74,205.15,11957.0,175.654,176.2288,175.6454,175.9971,11957.0
2018-10-04 09:50:00,205.12,205.43,204.98,205.43,4963.0,175.9714,176.2373,175.8513,176.2373,4963.0
2018-10-04 09:55:00,205.43,205.57,205.25,205.4,6524.0,176.2373,176.3574,176.0829,176.2116,6524.0
2018-10-04 10:00:00,205.45,205.56,205.19,205.37,5505.0,176.2545,176.3489,176.0314,176.1859,5505.0
2018-10-04 10:05:00,205.34,205.59,205.34,205.52,5329.0,176.1601,176.3746,176.1601,176.3145,5329.0
2018-10-04 10:10:00,205.49,205.52,205.27,205.3,9442.0,176.2888,176.3145,176.1001,176.1258,9442.0
2018-10-04 10:15:00,205.24,205.45,205.24,205.41,3300.0,176.0743,176.2545,176.0743,176.2202,3300.0
2018-10-04 10:20:00,205.4,205.66,205.34,205.5,10313.0,176.2116,176.4346,176.1601,176.2974,10313.0
2018-10-04 10:25:00,205.5,205.74,205.48,205.62,4025.0,176.2974,176.5033,176.2802,176.4003,4025.0
2018-10-04 10:30:00,205.52,205.57,205.0,205.14,13921.0,176.3145,176.3574,175.8684,175.9885,13921.0
2018-10-04 10:35:00,205.14,205.23,205.01,205.1,4630.0,175.9885,176.0658,175.877,175.9542,4630.0
2018-10-04 10:40:00,205.07,205.38,205.07,205.38,4601.0,175.9285,176.1944,175.9285,176.1944,4601.0
2018-10-04 10:45:00,205.38,205.68,205.37,205.68,9343.0,176.1944,176.4518,176.1859,176.4518,9343.0
2018-10-04 10:50:00,205.74,205.75,205.52,205.52,4500.0,176.5033,176.5119,176.3145,176.3145,4500.0
2018-10-04 10:55:00,205.5,205.63,205.31,205.36,4886.0,176.2974,176.4089,176.1344,176.1773,4886.0
2018-10-04 11:00:00,205.36,205.81,205.35,205.74,8586.0,176.1773,176.5633,176.1687,176.5033,8586.0
2018-10-04 11:05:00,205.68,206.02,205.61,205.96,7626.0,176.4518,176.7435,176.3918,176.692,7626.0
2018-10-04 11:10:00,205.92,206.02,205.87,205.88,6867.0,176.6577,176.7435,176.6148,176.6234,6867.0
2018-10-04 11:15:00,205.91,206.07,205.89,206.06,7691.0,176.6491,176.7864,176.632,176.7778,7691.0
2018-10-04 11:20:00,206.03,206.09,205.88,206.09,5337.0,176.7521,176.8035,176.6234,176.8035,5337.0
2018-10-04 11:25:00,206.13,206.18,205.72,205.72,5819.0,176.8379,176.8808,176.4861,176.4861,5819.0
2018-10-04 11:30:00,205.78,205.95,205.77,205.91,4823.0,176.5376,176.6834,176.529,176.6491,4823.0
2018-10-04 11:35:00,205.97,206.05,205.82,205.93,5966.0,176.7006,176.7692,176.5719,176.6663,5966.0
2018-10-04 11:40:00,205.86,206.06,205.83,205.83,4051.0,176.6062,176.7778,176.5805,176.5805,4051.0
2018-10-04 11:45:00,205.84,206.1,205.84,205.92,4611.0,176.5891,176.8121,176.5891,176.6577,4611.0
2018-10-04 11:50:00,205.95,205.95,205.71,205.73,6582.0,176.6834,176.6834,176.4775,176.4947,6582.0
2018-10-04 11:55:00,205.7,205.7,205.49,205.6,4899.0,176.469,176.469,176.2888,176.3832,4899.0
2018-10-04 12:00:00,205.6,205.6,205.1,205.1,3648.0,176.3832,176.3832,175.9542,175.9542,3648.0
2018-10-04 12:05:00,205.12,205.5,205.02,205.27,7536.0,175.9714,176.2974,175.8856,176.1001,7536.0
2018-10-04 12:10:00,205.18,205.29,205.11,205.2,2738.0,176.0229,176.1172,175.9628,176.04,2738.0
2018-10-04 12:15:00,205.12,205.25,204.89,205.0,6218.0,175.9714,176.0829,175.7741,175.8684,6218.0
2018-10-04 12:20:00,204.92,204.94,204.7,204.81,3800.0,175.7998,175.817,175.6111,175.7054,3800.0
2018-10-04 12:25:00,204.71,204.81,204.59,204.77,7024.0,175.6196,175.7054,175.5167,175.6711,7024.0
2018-10-04 12:30:00,204.77,205.07,204.77,204.98,8800.0,175.6711,175.9285,175.6711,175.8513,8800.0
2018-10-04 12:35:00,205.04,205.26,205.04,205.18,8250.0,175.9028,176.0915,175.9028,176.0229,8250.0
2018-10-04 12:40:00,205.19,205.33,205.18,205.33,4839.0,176.0314,176.1515,176.0229,176.1515,4839.0
2018-10-04 12:45:00,205.34,205.37,205.15,205.18,5519.0,176.1601,176.1859,175.9971,176.0229,5519.0
2018-10-04 12:50:00,205.15,205.31,205.14,205.3,9502.0,175.9971,176.1344,175.9885,176.1258,9502.0
2018-10-04 12:55:00,205.31,205.42,205.26,205.35,7790.0,176.1344,176.2288,176.0915,176.1687,7790.0
2018-10-04 13:00:00,205.31,205.42,205.24,205.36,6531.0,176.1344,176.2288,176.0743,176.1773,6531.0
2018-10-04 13:05:00,205.37,205.51,205.23,205.23,4800.0,176.1859,176.306,176.0658,176.0658,4800.0
2018-10-04 13:10:00,205.26,205.27,204.85,204.86,6256.0,176.0915,176.1001,175.7398,175.7483,6256.0
2018-10-04 13:15:00,204.84,204.95,204.77,204.8,6464.0,175.7312,175.8255,175.6711,175.6969,6464.0
2018-10-04 13:20:00,204.74,204.74,204.54,204.69,5811.0,175.6454,175.6454,175.4738,175.6025,5811.0
2018-10-04 13:25:00,204.68,204.85,204.64,204.77,3610.0,175.5939,175.7398,175.5596,175.6711,3610.0
2018-10-04 13:30:00,204.74,204.79,204.46,204.5,7298.0,175.6454,175.6883,175.4052,175.4395,7298.0
2018-10-04 13:35:00,204.5,204.61,204.42,204.56,5678.0,175.4395,175.5339,175.3709,175.491,5678.0
2018-10-04 13:40:00,204.64,205.08,204.62,205.08,8443.0,175.5596,175.9371,175.5424,175.9371,8443.0
2018-10-04 13:45:00,205.13,205.16,204.88,204.91,6644.0,175.98,176.0057,175.7655,175.7912,6644.0
2018-10-04 13:50:00,204.91,205.12,204.88,205.06,4311.0,175.7912,175.9714,175.7655,175.9199,4311.0
2018-10-04 13:55:00,205.04,205.04,204.82,204.9,6300.0,175.9028,175.9028,175.714,175.7826,6300.0
2018-10-04 14:00:00,204.94,205.06,204.85,205.06,5590.0,175.817,175.9199,175.7398,175.9199,5590.0
2018-10-04 14:05:00,205.05,205.15,204.99,205.02,7137.0,175.9113,175.9971,175.8599,175.8856,7137.0
2018-10-04 14:10:00,204.99,205.29,204.99,205.25,3651.0,175.8599,176.1172,175.8599,176.0829,3651.0
2018-10-04 14:15:00,205.22,205.25,205.08,205.11,6804.0,176.0572,176.0829,175.9371,175.9628,6804.0
2018-10-04 14:20:00,205.11,205.24,205.02,205.2,12280.0,175.9628,176.0743,175.8856,176.04,12280.0
2018-10-04 14:25:00,205.2,205.23,205.0,205.12,6973.0,176.04,176.0658,175.8684,175.9714,6973.0
2018-10-04 14:30:00,205.08,205.14,204.93,204.93,4765.0,175.9371,175.9885,175.8084,175.8084,4765.0
2018-10-04 14:35:00,204.96,205.4,204.89,205.4,12140.0,175.8341,176.2116,175.7741,176.2116,12140.0
2018-10-04 14:40:00,205.34,205.36,205.16,205.24,5826.0,176.1601,176.1773,176.0057,176.0743,5826.0
2018-10-04 14:45:00,205.24,205.37,205.18,205.28,8373.0,176.0743,176.1859,176.0229,176.1086,8373.0
2018-10-04 14:50:00,205.29,205.73,205.29,205.73,5600.0,176.1172,176.4947,176.1172,176.4947,5600.0
2018-10-04 14:55:00,205.74,205.81,205.55,205.55,4939.0,176.5033,176.5633,176.3403,176.3403,4939.0
2018-10-04 15:00:00,205.55,205.8,205.55,205.68,8686.0,176.3403,176.5548,176.3403,176.4518,8686.0
2018-10-04 15:05:00,205.71,206.01,205.71,205.81,9772.0,176.4775,176.7349,176.4775,176.5633,9772.0
2018-10-04 15:10:00,205.85,205.9,205.76,205.81,4832.0,176.5976,176.6405,176.5204,176.5633,4832.0
2018-10-04 15:15:00,205.86,206.01,205.85,205.93,7650.0,176.6062,176.7349,176.5976,176.6663,7650.0
2018-10-04 15:20:00,205.91,205.91,205.74,205.8,6321.0,176.6491,176.6491,176.5033,176.5548,6321.0
2018-10-04 15:25:00,205.81,206.01,205.79,205.79,7000.0,176.5633,176.7349,176.5462,176.5462,7000.0
2018-10-04 15:30:00,205.76,205.92,205.68,205.71,14430.0,176.5204,176.6577,176.4518,176.4775,14430.0
2018-10-04 15:35:00,205.7,205.72,205.46,205.6,13285.0,176.469,176.4861,176.2631,176.3832,13285.0
2018-10-04 15:40:00,205.61,205.74,205.48,205.6,19329.0,176.3918,176.5033,176.2802,176.3832,19329.0
2018-10-04 15:45:00,205.58,205.97,205.57,205.8,17737.0,176.366,176.7006,176.3574,176.5548,17737.0
2018-10-04 15:50:00,205.83,205.91,205.72,205.85,22208.0,176.5805,176.6491,176.4861,176.5976,22208.0
2018-10-04 15:55:00,205.87,206.08,205.85,205.91,59389.0,176.6148,176.795,176.5976,176.6491,59389.0
2018-10-05 09:30:00,206.09,206.92,206.09,206.6,12620.0,176.8035,177.5156,176.8035,177.2411,12620.0
2018-10-05 09:35:00,206.62,207.45,206.59,207.13,24774.0,177.2582,177.9703,177.2325,177.6958,24774.0
2018-10-05 09:40:00,207.26,207.26,206.67,207.0,6056.0,177.8073,177.8073,177.3011,177.5842,6056.0
2018-10-05 09:45:00,207.13,207.44,206.96,207.4,14938.0,177.6958,177.9617,177.5499,177.9274,14938.0
2018-10-05 09:50:00,207.33,207.72,207.29,207.38,8348.0,177.8673,178.2019,177.833,177.9102,8348.0
2018-10-05 09:55:00,207.05,207.18,207.0,207.13,3060.0,177.6271,177.7386,177.5842,177.6958,3060.0
2018-10-05 10:00:00,207.01,207.28,207.01,207.15,7553.0,177.5928,177.8244,177.5928,177.7129,7553.0
2018-10-05 10:05:00,207.11,207.18,206.63,206.99,10851.0,177.6786,177.7386,177.2668,177.5756,10851.0
2018-10-05 10:10:00,206.91,206.98,206.6,206.6,5700.0,177.507,177.5671,177.2411,177.2411,5700.0
2018-10-05 10:15:00,206.66,206.86,206.59,206.85,19161.0,177.2925,177.4641,177.2325,177.4555,19161.0
2018-10-05 10:20:00,206.85,207.06,206.81,207.06,53469.0,177.4555,177.6357,177.4212,177.6357,53469.0
2018-10-05 10:25:00,207.02,207.1,206.93,206.99,8840.0,177.6014,177.67,177.5242,177.5756,8840.0
2018-10-05 10:30:00,206.99,207.14,206.96,207.01,3725.0,177.5756,177.7043,177.5499,177.5928,3725.0
2018-10-05 10:35:00,207.06,207.14,206.9,206.97,6260.0,177.6357,177.7043,177.4984,177.5585,6260.0
2018-10-05 10:40:00,206.92,207.29,206.85,207.14,10618.0,177.5156,177.833,177.4555,177.7043,10618.0
2018-10-05 10:45:00,206.97,207.02,206.82,206.82,4537.0,177.5585,177.6014,177.4298,177.4298,4537.0
2018-10-05 10:50:00,206.84,207.06,206.83,207.04,9523.0,177.447,177.6357,177.4384,177.6185,9523.0
2018-10-05 10:55:00,207.04,207.1,206.87,207.01,7556.0,177.6185,177.67,177.4727,177.5928,7556.0
2018-10-05 11:00:00,206.98,207.0,206.69,206.69,36240.0,177.5671,177.5842,177.3183,177.3183,36240.0
2018-10-05 11:05:00,206.71,207.0,206.71,206.82,74721.0,177.3354,177.5842,177.3354,177.4298,74721.0
2018-10-05 11:10:00,206.86,207.35,206.83,207.11,33575.0,177.4641,177.8845,177.4384,177.6786,33575.0
2018-10-05 11:15:00,207.1,207.1,206.68,207.04,11497.0,177.67,177.67,177.3097,177.6185,11497.0
2018-10-05 11:20:00,207.06,207.06,206.8,207.03,10800.0,177.6357,177.6357,177.4126,177.61,10800.0
2018-10-05 11:25:00,207.0,207.1,206.79,206.98,26748.0,177.5842,177.67,177.4041,177.5671,26748.0
2018-10-05 11:30:00,206.96,207.06,206.9,207.0,24753.0,177.5499,177.6357,177.4984,177.5842,24753.0
2018-10-05 11:35:00,207.0,207.06,206.95,207.06,12830.0,177.5842,177.6357,177.5413,177.6357,12830.0
2018-10-05 11:40:00,207.01,207.03,206.83,206.94,45936.0,177.5928,177.61,177.4384,177.5328,45936.0
2018-10-05 11:45:00,206.95,206.98,206.4,206.58,41978.0,177.5413,177.5671,177.0695,177.2239,41978.0
2018-10-05 11:50:00,206.49,206.54,206.25,206.41,33135.0,177.1467,177.1896,176.9408,177.0781,33135.0
2018-10-05 11:55:00,206.41,206.54,206.4,206.5,35312.0,177.0781,177.1896,177.0695,177.1553,35312.0
2018-10-05 12:00:00,206.5,206.68,206.45,206.65,35805.0,177.1553,177.3097,177.1124,177.284,35805.0
2018-10-05 12:05:00,206.62,206.69,206.47,206.56,13735.0,177.2582,177.3183,177.1295,177.2068,13735.0
2018-10-05 12:10:00,206.5,206.74,206.5,206.59,31632.0,177.1553,177.3612,177.1553,177.2325,31632.0
2018-10-05 12:15:00,206.59,206.66,206.52,206.61,28634.0,177.2325,177.2925,177.1724,177.2496,28634.0
2018-10-05 12:20:00,206.63,206.81,206.6,206.8,9471.0,177.2668,177.4212,177.2411,177.4126,9471.0
2018-10-05 12:25:00,206.74,206.74,206.58,206.64,3652.0,177.3612,177.3612,177.2239,177.2754,3652.0
2018-10-05 12:30:00,206.6,206.69,206.57,206.64,18414.0,177.2411,177.3183,177.2153,177.2754,18414.0
2018-10-05 12:35:00,206.62,206.86,206.58,206.7,7700.0,177.2582,177.4641,177.2239,177.3269,7700.0
2018-10-05 12:40:00,206.64,206.65,206.2,206.43,28672.0,177.2754,177.284,176.8979,177.0952,28672.0
2018-10-05 12:45:00,206.4,206.56,206.4,206.54,20505.0,177.0695,177.2068,177.0695,177.1896,20505.0
2018-10-05 12:50:00,206.46,206.55,206.46,206.5,12823.0,177.121,177.1982,177.121,177.1553,12823.0
2018-10-05 12:55:00,206.51,206.56,206.41,206.52,25321.0,177.1639,177.2068,177.0781,177.1724,25321.0
2018-10-05 13:00:00,206.52,206.53,206.33,206.42,53809.0,177.1724,177.181,177.0094,177.0866,53809.0
2018-10-05 13:05:00,206.42,206.42,205.93,205.97,47981.0,177.0866,177.0866,176.6663,176.7006,47981.0
2018-10-05 13:10:00,206.0,206.08,205.94,206.03,16684.0,176.7263,176.795,176.6749,176.7521,16684.0
2018-10-05 13:15:00,206.06,206.11,205.94,205.97,11879.0,176.7778,176.8207,176.6749,176.7006,11879.0
2018-10-05 13:20:00,205.97,206.04,205.61,205.7,37198.0,176.7006,176.7606,176.3918,176.469,37198.0
2018-10-05 13:25:00,205.68,205.82,205.51,205.79,19106.0,176.4518,176.5719,176.306,176.5462,19106.0
2018-10-05 13:30:00,205.76,205.89,205.62,205.62,8690.0,176.5204,176.632,176.4003,176.4003,8690.0
2018-10-05 13:35:00,205.61,205.91,205.55,205.87,10921.0,176.3918,176.6491,176.3403,176.6148,10921.0
2018-10-05 13:40:00,205.84,206.21,205.84,206.18,7340.0,176.5891,176.9065,176.5891,176.8808,7340.0
2018-10-05 13:45:00,206.19,206.26,206.11,206.21,3654.0,176.8893,176.9494,176.8207,176.9065,3654.0
2018-10-05 13:50:00,206.26,206.5,206.26,206.41,3529.0,176.9494,177.1553,176.9494,177.0781,3529.0
2018-10-05 13:55:00,206.41,206.65,206.35,206.62,10049.0,177.0781,177.284,177.0266,177.2582,10049.0
2018-10-05 14:00:00,206.62,206.65,206.5,206.65,5400.0,177.2582,177.284,177.1553,177.284,5400.0
2018-10-05 14:05:00,206.66,206.68,206.41,206.63,23280.0,177.2925,177.3097,177.0781,177.2668,23280.0
2018-10-05 14:10:00,206.62,206.69,206.56,206.6,20448.0,177.2582,177.3183,177.2068,177.2411,20448.0
2018-10-05 14:15:00,206.56,207.04,206.56,207.04,8282.0,177.2068,177.6185,177.2068,177.6185,8282.0
2018-10-05 14:20:00,206.98,207.0,206.76,206.76,6860.0,177.5671,177.5842,177.3783,177.3783,6860.0
2018-10-05 14:25:00,206.81,206.81,206.56,206.62,7584.0,177.4212,177.4212,177.2068,177.2582,7584.0
2018-10-05 14:30:00,206.6,206.8,206.58,206.67,8303.0,177.2411,177.4126,177.2239,177.3011,8303.0
2018-10-05 14:35:00,206.68,206.75,206.57,206.62,15367.0,177.3097,177.3698,177.2153,177.2582,15367.0
2018-10-05 14:40:00,206.68,206.77,206.6,206.62,6731.0,177.3097,177.3869,177.2411,177.2582,6731.0
2018-10-05 14:45:00,206.63,206.7,206.58,206.7,14508.0,177.2668,177.3269,177.2239,177.3269,14508.0
2018-10-05 14:50:00,206.72,206.75,206.6,206.65,3662.0,177.344,177.3698,177.2411,177.284,3662.0
2018-10-05 14:55:00,206.65,206.75,206.54,206.6,14397.0,177.284,177.3698,177.1896,177.2411,14397.0
2018-10-05 15:00:00,206.62,206.74,206.6,206.65,9351.0,177.2582,177.3612,177.2411,177.284,9351.0
2018-10-05 15:05:00,206.65,206.65,206.25,206.53,25904.0,177.284,177.284,176.9408,177.181,25904.0
2018-10-05 15:10:00,206.52,206.62,206.47,206.54,9022.0,177.1724,177.2582,177.1295,177.1896,9022.0
2018-10-05 15:15:00,206.5,206.6,206.44,206.47,21184.0,177.1553,177.2411,177.1038,177.1295,21184.0
2018-10-05 15:20:00,206.49,206.66,206.45,206.47,21140.0,177.1467,177.2925,177.1124,177.1295,21140.0
2018-10-05 15:25:00,206.48,206.61,206.43,206.6,21063.0,177.1381,177.2496,177.0952,177.2411,21063.0
2018-10-05 15:30:00,206.6,206.61,206.41,206.5,41547.0,177.2411,177.2496,177.0781,177.1553,41547.0
2018-10-05 15:35:00,206.48,206.58,206.07,206.13,41136.0,177.1381,177.2239,176.7864,176.8379,41136.0
2018-10-05 15:40:00,206.13,206.5,206.03,206.5,12967.0,176.8379,177.1553,176.7521,177.1553,12967.0
2018-10-05 15:45:00,206.45,206.6,206.45,206.52,13908.0,177.1124,177.2411,177.1124,177.1724,13908.0
2018-10-05 15:50:00,206.49,206.56,206.43,206.56,22991.0,177.1467,177.2068,177.0952,177.2068,22991.0
2018-10-05 15:55:00,206.57,206.63,206.29,206.42,71667.0,177.2153,177.2668,176.9751,177.0866,71667.0
2018-10-08 09:30:00,206.03,206.89,205.87,206.67,24657.0,176.7521,177.4899,176.6148,177.3011,24657.0
2018-10-08 09:35:00,206.54,207.36,206.54,207.0,24217.0,177.1896,177.8931,177.1896,177.5842,24217.0
2018-10-08 09:40:00,207.18,207.19,206.82,207.09,10334.0,177.7386,177.7472,177.4298,177.6614,10334.0
2018-10-08 09:45:00,207.15,207.43,207.15,207.25,8259.0,177.7129,177.9531,177.7129,177.7987,8259.0
2018-10-08 09:50:00,207.21,207.25,206.83,207.06,18225.0,177.7644,177.7987,177.4384,177.6357,18225.0
2018-10-08 09:55:00,207.01,207.02,206.45,206.45,4547.0,177.5928,177.6014,177.1124,177.1124,4547.0
2018-10-08 10:00:00,206.36,206.77,206.36,206.77,7125.0,177.0352,177.3869,177.0352,177.3869,7125.0
2018-10-08 10:05:00,206.67,206.67,206.45,206.63,2920.0,177.3011,177.3011,177.1124,177.2668,2920.0
2018-10-08 10:10:00,206.66,206.8,206.63,206.65,3902.0,177.2925,177.4126,177.2668,177.284,3902.0
2018-10-08 10:15:00,206.5,206.7,206.49,206.67,6477.0,177.1553,177.3269,177.1467,177.3011,6477.0
2018-10-08 10:20:00,206.73,207.02,206.73,206.98,11301.0,177.3526,177.6014,177.3526,177.5671,11301.0
2018-10-08 10:25:00,206.97,207.05,206.97,206.98,18210.0,177.5585,177.6271,177.5585,177.5671,18210.0
2018-10-08 10:30:00,206.98,207.2,206.91,207.14,9466.0,177.5671,177.7558,177.507,177.7043,9466.0
2018-10-08 10:35:00,207.18,207.19,206.93,206.97,2827.0,177.7386,177.7472,177.5242,177.5585,2827.0
2018-10-08 10:40:00,207.02,207.21,206.94,207.11,41424.0,177.6014,177.7644,177.5328,177.6786,41424.0
2018-10-08 10:45:00,207.06,207.11,207.01,207.01,2300.0,177.6357,177.6786,177.5928,177.5928,2300.0
2018-10-08 10:50:00,207.08,207.22,207.04,207.12,4408.0,177.6529,177.773,177.6185,177.6872,4408.0
2018-10-08 10:55:00,207.14,207.29,207.14,207.19,9346.0,177.7043,177.833,177.7043,177.7472,9346.0
2018-10-08 11:00:00,207.15,207.18,206.8,206.84,12194.0,177.7129,177.7386,177.4126,177.447,12194.0
2018-10-08 11:05:00,206.86,206.98,206.71,206.89,9679.0,177.4641,177.5671,177.3354,177.4899,9679.0
2018-10-08 11:10:00,206.88,207.03,206.84,207.01,7894.0,177.4813,177.61,177.447,177.5928,7894.0
2018-10-08 11:15:00,207.04,207.19,206.94,207.1,22356.0,177.6185,177.7472,177.5328,177.67,22356.0
2018-10-08 11:20:00,207.07,207.15,206.98,207.01,12810.0,177.6443,177.7129,177.5671,177.5928,12810.0
2018-10-08 11:25:00,207.04,207.07,206.93,207.05,5609.0,177.6185,177.6443,177.5242,177.6271,5609.0
2018-10-08 11:30:00,207.01,207.03,206.82,206.98,19407.0,177.5928,177.61,177.4298,177.5671,19407.0
2018-10-08 11:35:00,207.01,207.03,206.68,206.87,96100.0,177.5928,177.61,177.3097,177.4727,96100.0
2018-10-08 11:40:00,206.87,207.03,206.86,207.01,47027.0,177.4727,177.61,177.4641,177.5928,47027.0
2018-10-08 11:45:00,207.01,207.01,206.72,206.9,75883.0,177.5928,177.5928,177.344,177.4984,75883.0
2018-10-08 11:50:00,206.9,206.96,206.41,206.73,33005.0,177.4984,177.5499,177.0781,177.3526,33005.0
2018-10-08 11:55:00,206.69,206.72,206.51,206.69,5806.0,177.3183,177.344,177.1639,177.3183,5806.0
2018-10-08 12:00:00,206.6,206.68,206.51,206.6,6569.0,177.2411,177.3097,177.1639,177.2411,6569.0
2018-10-08 12:05:00,206.57,206.66,206.44,206.58,7005.0,177.2153,177.2925,177.1038,177.2239,7005.0
2018-10-08 12:10:00,206.53,206.54,206.35,206.35,2903.0,177.181,177.1896,177.0266,177.0266,2903.0
2018-10-08 12:15:00,206.42,206.44,206.21,206.27,3204.0,177.0866,177.1038,176.9065,176.958,3204.0
2018-10-08 12:20:00,206.18,206.47,206.06,206.47,5897.0,176.8808,177.1295,176.7778,177.1295,5897.0
2018-10-08 12:25:00,206.49,206.55,206.35,206.4,5699.0,177.1467,177.1982,177.0266,177.0695,5699.0
2018-10-08 12:30:00,206.32,206.32,206.13,206.21,3175.0,177.0009,177.0009,176.8379,176.9065,3175.0
2018-10-08 12:35:00,206.22,206.23,206.07,206.09,3190.0,176.9151,176.9236,176.7864,176.8035,3190.0
2018-10-08 12:40:00,206.02,206.03,205.92,205.92,3945.0,176.7435,176.7521,176.6577,176.6577,3945.0
2018-10-08 12:45:00,205.98,205.98,205.62,205.78,7300.0,176.7092,176.7092,176.4003,176.5376,7300.0
2018-10-08 12:50:00,205.85,205.92,205.54,205.61,3748.0,176.5976,176.6577,176.3317,176.3918,3748.0
2018-10-08 12:55:00,205.63,205.69,205.39,205.41,3510.0,176.4089,176.4604,176.203,176.2202,3510.0
2018-10-08 13:00:00,205.46,205.53,205.35,205.4,7069.0,176.2631,176.3231,176.1687,176.2116,7069.0
2018-10-08 13:05:00,205.42,205.67,205.33,205.64,6866.0,176.2288,176.4432,176.1515,176.4175,6866.0
2018-10-08 13:10:00,205.65,205.71,205.45,205.66,5410.0,176.4261,176.4775,176.2545,176.4346,5410.0
2018-10-08 13:15:00,205.61,205.64,205.43,205.51,7602.0,176.3918,176.4175,176.2373,176.306,7602.0
2018-10-08 13:20:00,205.54,205.61,205.43,205.56,4400.0,176.3317,176.3918,176.2373,176.3489,4400.0
2018-10-08 13:25:00,205.51,205.82,205.5,205.68,9567.0,176.306,176.5719,176.2974,176.4518,9567.0
2018-10-08 13:30:00,205.65,205.83,205.58,205.66,5766.0,176.4261,176.5805,176.366,176.4346,5766.0
2018-10-08 13:35:00,205.7,205.77,205.63,205.7,3679.0,176.469,176.529,176.4089,176.469,3679.0
2018-10-08 13:40:00,205.68,205.75,205.63,205.66,4304.0,176.4518,176.5119,176.4089,176.4346,4304.0
2018-10-08 13:45:00,205.66,205.77,205.63,205.63,3825.0,176.4346,176.529,176.4089,176.4089,3825.0
2018-10-08 13:50:00,205.69,205.86,205.69,205.8,4667.0,176.4604,176.6062,176.4604,176.5548,4667.0
2018-10-08 13:55:00,205.8,205.91,205.69,205.7,5682.0,176.5548,176.6491,176.4604,176.469,5682.0
2018-10-08 14:00:00,205.71,206.19,205.67,206.15,8084.0,176.4775,176.8893,176.4432,176.855,8084.0
2018-10-08 14:05:00,206.14,206.47,206.1,206.44,5498.0,176.8464,177.1295,176.8121,177.1038,5498.0
2018-10-08 14:10:00,206.41,206.54,206.34,206.34,3047.0,177.0781,177.1896,177.018,177.018,3047.0
2018-10-08 14:15:00,206.34,206.46,206.33,206.33,4835.0,177.018,177.121,177.0094,177.0094,4835.0
2018-10-08 14:20:00,206.37,206.47,206.25,206.25,4637.0,177.0438,177.1295,176.9408,176.9408,4637.0
2018-10-08 14:25:00,206.28,206.6,206.28,206.55,5693.0,176.9665,177.2411,176.9665,177.1982,5693.0
2018-10-08 14:30:00,206.6,206.85,206.59,206.85,8300.0,177.2411,177.4555,177.2325,177.4555,8300.0
2018-10-08 14:35:00,206.86,207.06,206.85,207.05,6963.0,177.4641,177.6357,177.4555,177.6271,6963.0
2018-10-08 14:40:00,207.06,207.29,207.0,207.19,12398.0,177.6357,177.833,177.5842,177.7472,12398.0
2018-10-08 14:45:00,207.18,207.24,207.07,207.21,16175.0,177.7386,177.7901,177.6443,177.7644,16175.0
2018-10-08 14:50:00,207.24,207.25,206.94,207.03,18173.0,177.7901,177.7987,177.5328,177.61,18173.0
2018-10-08 14:55:00,207.08,207.21,207.06,207.07,5110.0,177.6529,177.7644,177.6357,177.6443,5110.0
2018-10-08 15:00:00,207.02,207.27,206.98,207.25,13703.0,177.6014,177.8159,177.5671,177.7987,13703.0
2018-10-08 15:05:00,207.26,207.35,207.22,207.27,8512.0,177.8073,177.8845,177.773,177.8159,8512.0
2018-10-08 15:10:00,207.31,207.37,207.24,207.31,14543.0,177.8502,177.9016,177.7901,177.8502,14543.0
2018-10-08 15:15:00,207.31,207.47,207.27,207.31,30034.0,177.8502,177.9874,177.8159,177.8502,30034.0
2018-10-08 15:20:00,207.35,207.35,207.17,207.17,14536.0,177.8845,177.8845,177.7301,177.7301,14536.0
2018-10-08 15:25:00,207.17,207.26,207.16,207.25,8712.0,177.7301,177.8073,177.7215,177.7987,8712.0
2018-10-08 15:30:00,207.28,207.34,207.13,207.16,15392.0,177.8244,177.8759,177.6958,177.7215,15392.0
2018-10-08 15:35:00,207.17,207.24,207.04,207.22,115352.0,177.7301,177.7901,177.6185,177.773,115352.0
2018-10-08 15:40:00,207.26,207.26,207.04,207.11,22972.0,177.8073,177.8073,177.6185,177.6786,22972.0
2018-10-08 15:45:00,207.16,207.21,207.08,207.2,15913.0,177.7215,177.7644,177.6529,177.7558,15913.0
2018-10-08 15:50:00,207.2,207.24,207.11,207.18,29774.0,177.7558,177.7901,177.6786,177.7386,29774.0
2018-10-08 15:55:00,207.16,207.2,206.99,207.18,110837.0,177.7215,177.7558,177.5756,177.7386,110837.0
2018-10-09 09:30:00,206.54,207.0,205.1,206.08,17794.0,177.1896,177.5842,175.9542,176.795,17794.0
2018-10-09 09:35:00,205.83,206.03,205.37,205.47,7383.0,176.5805,176.7521,176.1859,176.2716,7383.0
2018-10-09 09:40:00,205.4,205.48,205.12,205.12,14293.0,176.2116,176.2802,175.9714,175.9714,14293.0
2018-10-09 09:45:00,205.14,205.48,205.13,205.27,12850.0,175.9885,176.2802,175.98,176.1001,12850.0
2018-10-09 09:50:00,205.34,205.85,205.25,205.84,4970.0,176.1601,176.5976,176.0829,176.5891,4970.0
2018-10-09 09:55:00,205.86,206.25,205.86,206.19,2696.0,176.6062,176.9408,176.6062,176.8893,2696.0
2018-10-09 10:00:00,206.25,206.29,206.09,206.26,4506.0,176.9408,176.9751,176.8035,176.9494,4506.0
2018-10-09 10:05:00,206.16,206.35,206.05,206.23,9965.0,176.8636,177.0266,176.7692,176.9236,9965.0
2018-10-09 10:10:00,206.28,206.36,206.2,206.28,2650.0,176.9665,177.0352,176.8979,176.9665,2650.0
2018-10-09 10:15:00,206.35,206.45,206.04,206.04,2961.0,177.0266,177.1124,176.7606,176.7606,2961.0
2018-10-09 10:20:00,206.2,206.27,206.04,206.09,3251.0,176.8979,176.958,176.7606,176.8035,3251.0
2018-10-09 10:25:00,206.11,206.11,205.91,205.99,4610.0,176.8207,176.8207,176.6491,176.7178,4610.0
2018-10-09 10:30:00,205.89,206.02,205.8,205.85,4700.0,176.632,176.7435,176.5548,176.5976,4700.0
2018-10-09 10:35:00,205.9,206.06,205.88,205.94,3400.0,176.6405,176.7778,176.6234,176.6749,3400.0
2018-10-09 10:40:00,206.03,206.09,205.87,205.97,6700.0,176.7521,176.8035,176.6148,176.7006,6700.0
2018-10-09 10:45:00,205.93,206.01,205.82,205.83,4600.0,176.6663,176.7349,176.5719,176.5805,4600.0
2018-10-09 10:50:00,205.81,205.91,205.25,205.31,27000.0,176.5633,176.6491,176.0829,176.1344,27000.0
2018-10-09 10:55:00,205.17,205.21,204.57,204.7,9250.0,176.0143,176.0486,175.4995,175.6111,9250.0
2018-10-09 11:00:00,204.6,204.62,204.19,204.33,4495.0,175.5253,175.5424,175.1735,175.2936,4495.0
2018-10-09 11:05:00,204.33,204.39,204.01,204.07,2550.0,175.2936,175.3451,175.0191,175.0706,2550.0
2018-10-09 11:10:00,204.1,204.66,204.09,204.66,13768.0,175.0963,175.5768,175.0878,175.5768,13768.0
2018-10-09 11:15:00,204.71,204.83,204.58,204.69,1700.0,175.6196,175.7226,175.5081,175.6025,1700.0
2018-10-09 11:20:00,204.7,204.78,204.6,204.78,1950.0,175.6111,175.6797,175.5253,175.6797,1950.0
2018-10-09 11:25:00,204.81,204.87,204.72,204.85,2501.0,175.7054,175.7569,175.6282,175.7398,2501.0
2018-10-09 11:30:00,204.85,204.93,204.35,204.36,4000.0,175.7398,175.8084,175.3108,175.3194,4000.0
2018-10-09 11:35:00,204.35,204.68,204.35,204.54,2900.0,175.3108,175.5939,175.3108,175.4738,2900.0
2018-10-09 11:40:00,204.46,204.55,204.44,204.49,5712.0,175.4052,175.4824,175.388,175.4309,5712.0
2018-10-09 11:45:00,204.56,204.68,204.5,204.64,2654.0,175.491,175.5939,175.4395,175.5596,2654.0
2018-10-09 11:50:00,204.7,204.95,204.7,204.87,3992.0,175.6111,175.8255,175.6111,175.7569,3992.0
2018-10-09 11:55:00,204.94,205.1,204.9,205.09,5100.0,175.817,175.9542,175.7826,175.9456,5100.0
2018-10-09 12:00:00,205.08,205.21,204.98,204.98,2000.0,175.9371,176.0486,175.8513,175.8513,2000.0
2018-10-09 12:05:00,204.93,205.16,204.93,205.1,2100.0,175.8084,176.0057,175.8084,175.9542,2100.0
2018-10-09 12:10:00,205.02,205.11,204.99,204.99,10088.0,175.8856,175.9628,175.8599,175.8599,10088.0
2018-10-09 12:15:00,204.98,205.07,204.97,204.99,9338.0,175.8513,175.9285,175.8427,175.8599,9338.0
2018-10-09 12:20:00,204.98,205.09,204.86,204.89,13900.0,175.8513,175.9456,175.7483,175.7741,13900.0
2018-10-09 12:25:00,204.89,205.02,204.77,204.9,28814.0,175.7741,175.8856,175.6711,175.7826,28814.0
2018-10-09 12:30:00,204.91,205.03,204.86,205.0,5600.0,175.7912,175.8942,175.7483,175.8684,5600.0
2018-10-09 12:35:00,205.08,205.15,205.08,205.14,800.0,175.9371,175.9971,175.9371,175.9885,800.0
2018-10-09 12:40:00,205.04,205.04,204.88,204.9,2932.0,175.9028,175.9028,175.7655,175.7826,2932.0
2018-10-09 12:45:00,204.9,204.96,204.55,204.55,12283.0,175.7826,175.8341,175.4824,175.4824,12283.0
2018-10-09 12:50:00,204.63,204.69,204.46,204.46,3598.0,175.551,175.6025,175.4052,175.4052,3598.0
2018-10-09 12:55:00,204.48,204.71,204.48,204.62,2926.0,175.4223,175.6196,175.4223,175.5424,2926.0
2018-10-09 13:00:00,204.58,204.58,204.33,204.44,1100.0,175.5081,175.5081,175.2936,175.388,1100.0
2018-10-09 13:05:00,204.13,204.45,204.1,204.42,3731.0,175.1221,175.3966,175.0963,175.3709,3731.0
2018-10-09 13:10:00,204.35,204.88,204.35,204.84,31127.0,175.3108,175.7655,175.3108,175.7312,31127.0
2018-10-09 13:15:00,204.84,204.98,204.6,204.6,21759.0,175.7312,175.8513,175.5253,175.5253,21759.0
2018-10-09 13:20:00,204.62,204.9,204.61,204.79,2498.0,175.5424,175.7826,175.5339,175.6883,2498.0
2018-10-09 13:25:00,204.76,204.89,204.76,204.82,3631.0,175.6625,175.7741,175.6625,175.714,3631.0
2018-10-09 13:30:00,204.83,205.0,204.83,204.96,1900.0,175.7226,175.8684,175.7226,175.8341,1900.0
2018-10-09 13:35:00,204.91,204.91,204.72,204.73,800.0,175.7912,175.7912,175.6282,175.6368,800.0
2018-10-09 13:40:00,204.75,204.84,204.57,204.64,2099.0,175.654,175.7312,175.4995,175.5596,2099.0
2018-10-09 13:45:00,204.59,204.64,204.44,204.48,2751.0,175.5167,175.5596,175.388,175.4223,2751.0
2018-10-09 13:50:00,204.4,204.4,204.1,204.22,4127.0,175.3537,175.3537,175.0963,175.1993,4127.0
2018-10-09 13:55:00,204.24,204.52,204.24,204.5,4300.0,175.2164,175.4566,175.2164,175.4395,4300.0
2018-10-09 14:00:00,204.59,204.6,204.41,204.49,10930.0,175.5167,175.5253,175.3623,175.4309,10930.0
2018-10-09 14:05:00,204.5,204.6,204.36,204.49,7809.0,175.4395,175.5253,175.3194,175.4309,7809.0
2018-10-09 14:10:00,204.51,204.6,204.39,204.6,4500.0,175.4481,175.5253,175.3451,175.5253,4500.0
2018-10-09 14:15:00,204.68,204.79,204.59,204.76,7218.0,175.5939,175.6883,175.5167,175.6625,7218.0
2018-10-09 14:20:00,204.77,205.0,204.58,204.8,22994.0,175.6711,175.8684,175.5081,175.6969,22994.0
2018-10-09 14:25:00,204.63,204.67,204.58,204.65,1364.0,175.551,175.5853,175.5081,175.5682,1364.0
2018-10-09 14:30:00,204.7,204.73,204.52,204.57,2804.0,175.6111,175.6368,175.4566,175.4995,2804.0
2018-10-09 14:35:00,204.53,204.85,204.52,204.82,2849.0,175.4652,175.7398,175.4566,175.714,2849.0
2018-10-09 14:40:00,204.87,204.94,204.73,204.81,4452.0,175.7569,175.817,175.6368,175.7054,4452.0
2018-10-09 14:45:00,204.75,204.81,204.62,204.8,3145.0,175.654,175.7054,175.5424,175.6969,3145.0
2018-10-09 14:50:00,204.76,204.92,204.68,204.92,5935.0,175.6625,175.7998,175.5939,175.7998,5935.0
2018-10-09 14:55:00,204.98,205.11,204.91,205.11,9719.0,175.8513,175.9628,175.7912,175.9628,9719.0
2018-10-09 15:00:00,205.09,205.29,205.06,205.08,4066.0,175.9456,176.1172,175.9199,175.9371,4066.0
2018-10-09 15:05:00,205.11,205.11,205.01,205.06,3383.0,175.9628,175.9628,175.877,175.9199,3383.0
2018-10-09 15:10:00,205.09,205.1,204.9,204.98,6897.0,175.9456,175.9542,175.7826,175.8513,6897.0
2018-10-09 15:15:00,204.94,204.96,204.81,204.93,3105.0,175.817,175.8341,175.7054,175.8084,3105.0
2018-10-09 15:20:00,204.94,205.03,204.59,204.59,4697.0,175.817,175.8942,175.5167,175.5167,4697.0
2018-10-09 15:25:00,204.58,204.74,204.57,204.59,5610.0,175.5081,175.6454,175.4995,175.5167,5610.0
2018-10-09 15:30:00,204.6,204.63,204.44,204.59,9744.0,175.5253,175.551,175.388,175.5167,9744.0
2018-10-09 15:35:00,204.43,204.66,204.39,204.5,9495.0,175.3794,175.5768,175.3451,175.4395,9495.0
2018-10-09 15:40:00,204.51,204.61,204.39,204.53,8883.0,175.4481,175.5339,175.3451,175.4652,8883.0
2018-10-09 15:45:00,204.48,204.91,204.43,204.65,12733.0,175.4223,175.7912,175.3794,175.5682,12733.0
2018-10-09 15:50:00,204.62,204.62,204.26,204.39,17117.0,175.5424,175.5424,175.2336,175.3451,17117.0
2018-10-09 15:55:00,204.34,204.34,204.13,204.17,30926.0,175.3022,175.3022,175.1221,175.1564,30926.0
2018-10-10 09:30:00,204.16,204.16,203.05,203.21,20642.0,175.1478,175.1478,174.1955,174.3328,20642.0
2018-10-10 09:35:00,203.23,204.11,203.23,203.96,7841.0,174.35,175.1049,174.35,174.9762,7841.0
2018-10-10 09:40:00,203.85,203.9,202.87,202.88,5295.0,174.8819,174.9248,174.0411,174.0497,5295.0
2018-10-10 09:45:00,202.9,203.18,202.42,202.52,7136.0,174.0669,174.3071,173.6551,173.7409,7136.0
2018-10-10 09:50:00,202.56,202.63,201.65,201.71,12856.0,173.7752,173.8352,172.9945,173.046,12856.0
2018-10-10 09:55:00,201.76,201.82,201.08,201.1,4221.0,173.0889,173.1403,172.5055,172.5226,4221.0
2018-10-10 10:00:00,200.83,201.12,200.5,200.5,14020.0,172.291,172.5398,172.0079,172.0079,14020.0
2018-10-10 10:05:00,200.44,200.61,200.08,200.61,14929.0,171.9564,172.1023,171.6476,172.1023,14929.0
2018-10-10 10:10:00,200.64,201.11,200.46,200.81,6507.0,172.128,172.5312,171.9736,172.2739,6507.0
2018-10-10 10:15:00,200.77,200.77,200.42,200.75,4900.0,172.2395,172.2395,171.9393,172.2224,4900.0
2018-10-10 10:20:00,200.83,201.37,200.83,201.16,9928.0,172.291,172.7543,172.291,172.5741,9928.0
2018-10-10 10:25:00,201.13,201.17,200.82,200.95,7425.0,172.5484,172.5827,172.2824,172.394,7425.0
2018-10-10 10:30:00,200.99,201.17,200.72,200.76,9129.0,172.4283,172.5827,172.1966,172.231,9129.0
2018-10-10 10:35:00,200.77,200.81,200.55,200.69,6356.0,172.2395,172.2739,172.0508,172.1709,6356.0
2018-10-10 10:40:00,200.6,200.66,200.41,200.42,10558.0,172.0937,172.1452,171.9307,171.9393,10558.0
2018-10-10 10:45:00,200.42,200.63,200.16,200.26,9935.0,171.9393,172.1194,171.7162,171.802,9935.0
2018-10-10 10:50:00,200.23,200.64,200.22,200.42,6322.0,171.7763,172.128,171.7677,171.9393,6322.0
2018-10-10 10:55:00,200.37,200.39,199.86,200.02,12131.0,171.8964,171.9135,171.4589,171.5961,12131.0
2018-10-10 11:00:00,199.96,200.21,199.95,200.06,5287.0,171.5446,171.7591,171.5361,171.6304,5287.0
2018-10-10 11:05:00,199.97,199.97,199.5,199.5,7517.0,171.5532,171.5532,171.15,171.15,7517.0
2018-10-10 11:10:00,199.53,199.53,199.15,199.46,12864.0,171.1758,171.1758,170.8498,171.1157,12864.0
2018-10-10 11:15:00,199.47,199.49,199.0,199.24,17151.0,171.1243,171.1414,170.7211,170.927,17151.0
2018-10-10 11:20:00,199.26,199.38,199.04,199.24,4351.0,170.9441,171.0471,170.7554,170.927,4351.0
2018-10-10 11:25:00,199.14,199.74,199.13,199.63,3757.0,170.8412,171.3559,170.8326,171.2615,3757.0
2018-10-10 11:30:00,199.69,199.73,199.5,199.55,2847.0,171.313,171.3473,171.15,171.1929,2847.0
2018-10-10 11:35:00,199.45,199.66,199.16,199.23,5475.0,171.1071,171.2873,170.8583,170.9184,5475.0
2018-10-10 11:40:00,199.21,200.02,199.09,199.97,6268.0,170.9012,171.5961,170.7983,171.5532,6268.0
2018-10-10 11:45:00,199.95,200.32,199.94,200.28,8341.0,171.5361,171.8535,171.5275,171.8192,8341.0
2018-10-10 11:50:00,200.34,200.43,200.18,200.21,7516.0,171.8706,171.9479,171.7334,171.7591,7516.0
2018-10-10 11:55:00,200.28,200.28,199.78,199.78,23310.0,171.8192,171.8192,171.3902,171.3902,23310.0
2018-10-10 12:00:00,199.62,200.12,199.62,200.06,5561.0,171.253,171.6819,171.253,171.6304,5561.0
2018-10-10 12:05:00,200.06,200.06,199.45,199.58,15379.0,171.6304,171.6304,171.1071,171.2186,15379.0
2018-10-10 12:10:00,199.56,199.79,199.46,199.64,13696.0,171.2015,171.3988,171.1157,171.2701,13696.0
2018-10-10 12:15:00,199.61,200.05,199.6,199.93,24268.0,171.2444,171.6219,171.2358,171.5189,24268.0
2018-10-10 12:20:00,199.92,200.03,199.69,199.75,15225.0,171.5103,171.6047,171.313,171.3645,15225.0
2018-10-10 12:25:00,199.71,199.81,199.49,199.49,10729.0,171.3302,171.416,171.1414,171.1414,10729.0
2018-10-10 12:30:00,199.47,199.56,199.39,199.49,10566.0,171.1243,171.2015,171.0556,171.1414,10566.0
2018-10-10 12:35:00,199.49,199.66,199.43,199.54,12572.0,171.1414,171.2873,171.09,171.1843,12572.0
2018-10-10 12:40:00,199.51,199.57,199.1,199.1,15190.0,171.1586,171.2101,170.8069,170.8069,15190.0
2018-10-10 12:45:00,199.16,199.78,199.16,199.73,7200.0,170.8583,171.3902,170.8583,171.3473,7200.0
2018-10-10 12:50:00,199.74,199.81,199.45,199.53,7459.0,171.3559,171.416,171.1071,171.1758,7459.0
2018-10-10 12:55:00,199.59,199.76,199.2,199.2,5800.0,171.2272,171.3731,170.8926,170.8926,5800.0
2018-10-10 13:00:00,199.22,199.29,198.86,198.92,7740.0,170.9098,170.9699,170.601,170.6524,7740.0
2018-10-10 13:05:00,198.94,199.2,198.89,199.19,7713.0,170.6696,170.8926,170.6267,170.8841,7713.0
2018-10-10 13:10:00,199.14,199.67,199.12,199.61,7986.0,170.8412,171.2959,170.824,171.2444,7986.0
2018-10-10 13:15:00,199.64,199.87,199.36,199.85,7885.0,171.2701,171.4674,171.0299,171.4503,7885.0
2018-10-10 13:20:00,199.91,200.23,199.77,200.15,13647.0,171.5018,171.7763,171.3816,171.7076,13647.0
2018-10-10 13:25:00,200.13,200.14,199.52,199.72,12637.0,171.6905,171.6991,171.1672,171.3388,12637.0
2018-10-10 13:30:00,199.72,199.75,199.48,199.62,5893.0,171.3388,171.3645,171.1329,171.253,5893.0
2018-10-10 13:35:00,199.81,199.81,199.4,199.51,5180.0,171.416,171.416,171.0642,171.1586,5180.0
2018-10-10 13:40:00,199.56,199.6,199.13,199.32,6994.0,171.2015,171.2358,170.8326,170.9956,6994.0
2018-10-10 13:45:00,199.44,199.92,199.44,199.71,7207.0,171.0985,171.5103,171.0985,171.3302,7207.0
2018-10-10 13:50:00,199.71,199.82,199.61,199.7,11390.0,171.3302,171.4245,171.2444,171.3216,11390.0
2018-10-10 13:55:00,199.67,199.8,199.62,199.79,9650.0,171.2959,171.4074,171.253,171.3988,9650.0
2018-10-10 14:00:00,199.79,199.88,199.51,199.55,13242.0,171.3988,171.476,171.1586,171.1929,13242.0
2018-10-10 14:05:00,199.52,199.56,199.24,199.3,11016.0,171.1672,171.2015,170.927,170.9784,11016.0
2018-10-10 14:10:00,199.25,199.39,199.1,199.15,13253.0,170.9355,171.0556,170.8069,170.8498,13253.0
2018-10-10 14:15:00,199.15,199.91,199.14,199.75,13418.0,170.8498,171.5018,170.8412,171.3645,13418.0
2018-10-10 14:20:00,199.72,199.75,199.23,199.61,10551.0,171.3388,171.3645,170.9184,171.2444,10551.0
2018-10-10 14:25:00,199.56,199.69,199.36,199.6,7422.0,171.2015,171.313,171.0299,171.2358,7422.0
2018-10-10 14:30:00,199.6,199.84,199.36,199.39,9816.0,171.2358,171.4417,171.0299,171.0556,9816.0
2018-10-10 14:35:00,199.44,199.61,199.26,199.39,6780.0,171.0985,171.2444,170.9441,171.0556,6780.0
2018-10-10 14:40:00,199.27,199.39,199.1,199.11,8643.0,170.9527,171.0556,170.8069,170.8154,8643.0
2018-10-10 14:45:00,199.1,199.52,199.05,199.39,10152.0,170.8069,171.1672,170.764,171.0556,10152.0
2018-10-10 14:50:00,199.33,199.7,199.3,199.46,12619.0,171.0042,171.3216,170.9784,171.1157,12619.0
2018-10-10 14:55:00,199.39,199.78,199.34,199.58,9523.0,171.0556,171.3902,171.0128,171.2186,9523.0
2018-10-10 15:00:00,199.58,199.62,199.12,199.12,12089.0,171.2186,171.253,170.824,170.824,12089.0
2018-10-10 15:05:00,199.11,199.29,198.77,198.83,12853.0,170.8154,170.9699,170.5238,170.5752,12853.0
2018-10-10 15:10:00,198.84,198.91,198.44,198.65,18492.0,170.5838,170.6439,170.2406,170.4208,18492.0
2018-10-10 15:15:00,198.66,199.0,198.61,198.95,17317.0,170.4294,170.7211,170.3865,170.6782,17317.0
2018-10-10 15:20:00,198.95,199.47,198.94,199.41,21939.0,170.6782,171.1243,170.6696,171.0728,21939.0
2018-10-10 15:25:00,199.38,199.5,199.03,199.5,15705.0,171.0471,171.15,170.7468,171.15,15705.0
2018-10-10 15:30:00,199.5,199.51,199.14,199.14,20554.0,171.15,171.1586,170.8412,170.8412,20554.0
2018-10-10 15:35:00,199.09,199.21,198.48,198.53,20643.0,170.7983,170.9012,170.275,170.3179,20643.0
2018-10-10 15:40:00,198.46,198.46,197.74,197.96,26944.0,170.2578,170.2578,169.6401,169.8289,26944.0
2018-10-10 15:45:00,197.84,198.73,197.77,198.56,42444.0,169.7259,170.4894,169.6659,170.3436,42444.0
2018-10-10 15:50:00,198.53,198.7,197.8,197.8,48910.0,170.3179,170.4637,169.6916,169.6916,48910.0
2018-10-10 15:55:00,197.79,198.04,197.72,197.85,180150.0,169.683,169.8975,169.623,169.7345,180150.0
2018-10-11 09:30:00,197.77,198.04,197.08,198.04,77249.0,169.6659,169.8975,169.0739,169.8975,77249.0
2018-10-11 09:35:00,198.03,198.16,197.5,197.72,11842.0,169.8889,170.0004,169.4342,169.623,11842.0
2018-10-11 09:40:00,197.64,198.04,197.12,197.12,12548.0,169.5543,169.8975,169.1082,169.1082,12548.0
2018-10-11 09:45:00,197.34,197.45,196.85,197.35,50997.0,169.297,169.3913,168.8766,169.3055,50997.0
2018-10-11 09:50:00,197.34,197.75,197.0,197.23,12585.0,169.297,169.6487,169.0053,169.2026,12585.0
2018-10-11 09:55:00,197.15,197.68,196.76,197.68,13829.0,169.134,169.5886,168.7994,169.5886,13829.0
2018-10-11 10:00:00,197.56,197.74,197.19,197.52,22522.0,169.4857,169.6401,169.1683,169.4514,22522.0
2018-10-11 10:05:00,197.55,197.96,197.25,197.96,10200.0,169.4771,169.8289,169.2198,169.8289,10200.0
2018-10-11 10:10:00,198.0,198.14,197.6,197.89,14763.0,169.8632,169.9833,169.52,169.7688,14763.0
2018-10-11 10:15:00,197.73,197.81,197.16,197.35,21251.0,169.6315,169.7002,169.1425,169.3055,21251.0
2018-10-11 10:20:00,197.31,197.46,196.59,196.59,12531.0,169.2712,169.3999,168.6535,168.6535,12531.0
2018-10-11 10:25:00,196.59,197.13,196.5,197.04,9602.0,168.6535,169.1168,168.5763,169.0396,9602.0
2018-10-11 10:30:00,197.0,197.24,196.96,197.1,7100.0,169.0053,169.2112,168.971,169.0911,7100.0
2018-10-11 10:35:00,197.19,197.35,196.65,196.69,10809.0,169.1683,169.3055,168.705,168.7393,10809.0
2018-10-11 10:40:00,196.63,196.73,196.45,196.6,15241.0,168.6879,168.7736,168.5334,168.6621,15241.0
2018-10-11 10:45:00,196.69,196.69,196.13,196.3,47188.0,168.7393,168.7393,168.2589,168.4048,47188.0
2018-10-11 10:50:00,196.18,196.52,196.0,196.21,27507.0,168.3018,168.5935,168.1474,168.3275,27507.0
2018-10-11 10:55:00,196.14,196.25,195.6,195.71,23945.0,168.2675,168.3619,167.8042,167.8986,23945.0
2018-10-11 11:00:00,195.63,195.89,194.68,194.68,23503.0,167.83,168.053,167.015,167.015,23503.0
2018-10-11 11:05:00,194.74,195.06,194.25,194.72,23624.0,167.0664,167.341,166.6461,167.0493,23624.0
2018-10-11 11:10:00,194.83,194.92,194.49,194.78,9933.0,167.1436,167.2209,166.852,167.1007,9933.0
2018-10-11 11:15:00,194.64,195.22,194.6,194.94,13785.0,166.9806,167.4782,166.9463,167.238,13785.0
2018-10-11 11:20:00,194.99,195.55,194.97,195.4,23613.0,167.2809,167.7613,167.2638,167.6326,23613.0
2018-10-11 11:25:00,195.49,195.74,195.33,195.33,8767.0,167.7099,167.9243,167.5726,167.5726,8767.0
2018-10-11 11:30:00,195.38,195.49,194.94,195.45,7920.0,167.6155,167.7099,167.238,167.6755,7920.0
2018-10-11 11:35:00,195.41,195.55,195.11,195.28,30777.0,167.6412,167.7613,167.3839,167.5297,30777.0
2018-10-11 11:40:00,195.34,195.74,195.34,195.41,4885.0,167.5812,167.9243,167.5812,167.6412,4885.0
2018-10-11 11:45:00,195.44,196.12,195.34,196.12,9233.0,167.667,168.2503,167.5812,168.2503,9233.0
2018-10-11 11:50:00,196.1,196.37,195.81,196.13,6524.0,168.2332,168.4648,167.9844,168.2589,6524.0
2018-10-11 11:55:00,196.15,196.38,195.74,195.79,2937.0,168.2761,168.4734,167.9243,167.9672,2937.0
2018-10-11 12:00:00,195.77,196.12,195.48,195.69,5974.0,167.9501,168.2503,167.7013,167.8814,5974.0
2018-10-11 12:05:00,195.69,195.86,195.47,195.58,4864.0,167.8814,168.0273,167.6927,167.7871,4864.0
2018-10-11 12:10:00,195.56,195.78,195.47,195.68,5337.0,167.7699,167.9586,167.6927,167.8729,5337.0
2018-10-11 12:15:00,195.68,195.91,195.54,195.91,4926.0,167.8729,168.0702,167.7528,168.0702,4926.0
2018-10-11 12:20:00,195.88,196.62,195.87,196.62,4729.0,168.0444,168.6793,168.0359,168.6793,4729.0
2018-10-11 12:25:00,196.6,196.72,196.35,196.4,6138.0,168.6621,168.7651,168.4476,168.4905,6138.0
2018-10-11 12:30:00,196.3,196.53,196.25,196.29,5355.0,168.4048,168.6021,168.3619,168.3962,5355.0
2018-10-11 12:35:00,196.33,196.42,196.07,196.07,4580.0,168.4305,168.5077,168.2074,168.2074,4580.0
2018-10-11 12:40:00,196.07,196.32,195.83,196.31,9417.0,168.2074,168.4219,168.0015,168.4133,9417.0
2018-10-11 12:45:00,196.34,196.4,196.05,196.21,6200.0,168.4391,168.4905,168.1903,168.3275,6200.0
2018-10-11 12:50:00,196.19,196.36,196.07,196.36,3601.0,168.3104,168.4562,168.2074,168.4562,3601.0
2018-10-11 12:55:00,196.38,196.44,196.19,196.35,8991.0,168.4734,168.5249,168.3104,168.4476,8991.0
2018-10-11 13:00:00,196.29,196.29,195.24,195.24,6855.0,168.3962,168.3962,167.4954,167.4954,6855.0
2018-10-11 13:05:00,195.29,195.62,195.18,195.61,29647.0,167.5383,167.8214,167.4439,167.8128,29647.0
2018-10-11 13:10:00,195.58,196.36,195.48,196.36,6050.0,167.7871,168.4562,167.7013,168.4562,6050.0
2018-10-11 13:15:00,196.29,196.42,196.22,196.24,2495.0,168.3962,168.5077,168.3361,168.3533,2495.0
2018-10-11 13:20:00,196.12,196.55,196.08,196.24,7773.0,168.2503,168.6192,168.216,168.3533,7773.0
2018-10-11 13:25:00,196.21,196.44,195.94,196.23,11279.0,168.3275,168.5249,168.0959,168.3447,11279.0
2018-10-11 13:30:00,196.37,196.45,195.97,196.08,5000.0,168.4648,168.5334,168.1216,168.216,5000.0
2018-10-11 13:35:00,196.02,196.41,195.91,196.41,9341.0,168.1645,168.4991,168.0702,168.4991,9341.0
2018-10-11 13:40:00,196.4,196.77,196.15,196.27,8508.0,168.4905,168.808,168.2761,168.379,8508.0
2018-10-11 13:45:00,196.25,196.26,195.84,195.87,9039.0,168.3619,168.3704,168.0101,168.0359,9039.0
2018-10-11 13:50:00,195.8,195.85,195.6,195.69,10720.0,167.9758,168.0187,167.8042,167.8814,10720.0
2018-10-11 13:55:00,195.78,196.1,195.76,195.96,10703.0,167.9586,168.2332,167.9415,168.1131,10703.0
2018-10-11 14:00:00,195.89,196.06,195.45,195.77,15212.0,168.053,168.1989,167.6755,167.9501,15212.0
2018-10-11 14:05:00,195.78,195.84,195.21,195.29,2952.0,167.9586,168.0101,167.4696,167.5383,2952.0
2018-10-11 14:10:00,195.19,195.48,195.14,195.42,18596.0,167.4525,167.7013,167.4096,167.6498,18596.0
2018-10-11 14:15:00,195.53,195.85,195.33,195.66,11648.0,167.7442,168.0187,167.5726,167.8557,11648.0
2018-10-11 14:20:00,195.59,196.14,195.46,195.5,9435.0,167.7956,168.2675,167.6841,167.7184,9435.0
2018-10-11 14:25:00,195.54,195.95,195.35,195.75,20708.0,167.7528,168.1045,167.5898,167.9329,20708.0
2018-10-11 14:30:00,195.64,195.87,195.4,195.49,17732.0,167.8385,168.0359,167.6326,167.7099,17732.0
2018-10-11 14:35:00,195.38,195.5,194.86,195.09,87173.0,167.6155,167.7184,167.1694,167.3667,87173.0
2018-10-11 14:40:00,194.99,195.06,193.65,193.65,19305.0,167.2809,167.341,166.1313,166.1313,19305.0
2018-10-11 14:45:00,193.5,193.88,192.76,193.39,22468.0,166.0026,166.3286,165.3678,165.9083,22468.0
2018-10-11 14:50:00,193.39,194.22,193.39,193.99,7411.0,165.9083,166.6203,165.9083,166.423,7411.0
2018-10-11 14:55:00,193.94,193.94,193.26,193.75,34572.0,166.3801,166.3801,165.7967,166.2171,34572.0
2018-10-11 15:00:00,193.65,194.12,193.52,194.03,41269.0,166.1313,166.5345,166.0198,166.4573,41269.0
2018-10-11 15:05:00,194.1,194.11,193.32,193.39,23277.0,166.5174,166.526,165.8482,165.9083,23277.0
2018-10-11 15:10:00,193.39,193.91,192.77,193.82,24792.0,165.9083,166.3544,165.3764,166.2772,24792.0
2018-10-11 15:15:00,193.77,195.12,193.71,194.89,22401.0,166.2343,167.3924,166.1828,167.1951,22401.0
2018-10-11 15:20:00,194.86,195.03,194.43,194.72,22316.0,167.1694,167.3152,166.8005,167.0493,22316.0
2018-10-11 15:25:00,194.9,194.99,194.33,194.45,14066.0,167.2037,167.2809,166.7147,166.8176,14066.0
2018-10-11 15:30:00,194.32,194.63,194.09,194.63,28782.0,166.7061,166.9721,166.5088,166.9721,28782.0
2018-10-11 15:35:00,194.52,194.65,193.61,194.45,24045.0,166.8777,166.9892,166.097,166.8176,24045.0
2018-10-11 15:40:00,194.42,194.42,193.64,193.66,21146.0,166.7919,166.7919,166.1227,166.1399,21146.0
2018-10-11 15:45:00,193.61,193.8,192.97,193.0,68050.0,166.097,166.26,165.548,165.5737,68050.0
2018-10-11 15:50:00,193.02,193.72,192.94,193.25,52767.0,165.5909,166.1914,165.5222,165.7882,52767.0
2018-10-11 15:55:00,193.24,193.5,192.66,192.96,89093.0,165.7796,166.0026,165.282,165.5394,89093.0
2018-10-12 09:30:00,195.64,195.65,194.19,194.2,28287.0,167.8385,167.8471,166.5946,166.6032,28287.0
2018-10-12 09:35:00,194.16,194.62,194.05,194.39,13166.0,166.5689,166.9635,166.4745,166.7662,13166.0
2018-10-12 09:40:00,194.52,195.16,194.44,194.81,25882.0,166.8777,167.4268,166.8091,167.1265,25882.0
2018-10-12 09:45:00,194.91,195.05,194.61,194.69,15666.0,167.2123,167.3324,166.9549,167.0235,15666.0
2018-10-12 09:50:00,194.52,194.52,194.09,194.33,7282.0,166.8777,166.8777,166.5088,166.7147,7282.0
2018-10-12 09:55:00,194.28,194.69,194.28,194.4,13735.0,166.6718,167.0235,166.6718,166.7747,13735.0
2018-10-12 10:00:00,194.35,194.46,194.18,194.33,19286.0,166.7319,166.8262,166.586,166.7147,19286.0
2018-10-12 10:05:00,194.33,194.54,194.14,194.54,14158.0,166.7147,166.8949,166.5517,166.8949,14158.0
2018-10-12 10:10:00,194.56,194.67,194.07,194.07,7758.0,166.912,167.0064,166.4916,166.4916,7758.0
2018-10-12 10:15:00,194.08,194.08,193.55,193.61,4851.0,166.5002,166.5002,166.0455,166.097,4851.0
2018-10-12 10:20:00,193.64,193.78,193.36,193.51,7748.0,166.1227,166.2429,165.8825,166.0112,7748.0
2018-10-12 10:25:00,193.41,193.46,193.0,193.0,13667.0,165.9254,165.9683,165.5737,165.5737,13667.0
2018-10-12 10:30:00,193.04,193.33,192.8,193.33,6287.0,165.608,165.8568,165.4021,165.8568,6287.0
2018-10-12 10:35:00,193.38,193.52,193.19,193.2,3288.0,165.8997,166.0198,165.7367,165.7453,3288.0
2018-10-12 10:40:00,193.28,193.38,193.1,193.1,3338.0,165.8139,165.8997,165.6595,165.6595,3338.0
2018-10-12 10:45:00,193.1,193.24,192.93,193.03,7196.0,165.6595,165.7796,165.5136,165.5994,7196.0
2018-10-12 10:50:00,193.01,193.24,192.71,193.01,8254.0,165.5823,165.7796,165.3249,165.5823,8254.0
2018-10-12 10:55:00,193.06,193.06,192.79,192.8,10862.0,165.6252,165.6252,165.3935,165.4021,10862.0
2018-10-12 11:00:00,192.75,192.91,192.56,192.62,7612.0,165.3592,165.4965,165.1962,165.2477,7612.0
2018-10-12 11:05:00,192.58,192.68,192.36,192.63,7711.0,165.2134,165.2992,165.0246,165.2563,7711.0
2018-10-12 11:10:00,192.66,192.76,192.41,192.55,20112.0,165.282,165.3678,165.0675,165.1876,20112.0
2018-10-12 11:15:00,192.51,192.61,192.21,192.25,6622.0,165.1533,165.2391,164.896,164.9303,6622.0
2018-10-12 11:20:00,192.25,192.38,192.18,192.29,6168.0,164.9303,165.0418,164.8702,164.9646,6168.0
2018-10-12 11:25:00,192.31,192.31,192.0,192.08,16962.0,164.9817,164.9817,164.7158,164.7844,16962.0
2018-10-12 11:30:00,192.12,192.21,192.0,192.08,8879.0,164.8187,164.896,164.7158,164.7844,8879.0
2018-10-12 11:35:00,192.01,192.09,191.52,191.7,10040.0,164.7244,164.793,164.304,164.4584,10040.0
2018-10-12 11:40:00,191.64,191.73,191.2,191.6,12390.0,164.407,164.4842,164.0295,164.3726,12390.0
2018-10-12 11:45:00,191.48,191.48,191.17,191.38,14005.0,164.2697,164.2697,164.0037,164.1839,14005.0
2018-10-12 11:50:00,191.38,191.38,191.12,191.12,11693.0,164.1839,164.1839,163.9609,163.9609,11693.0
2018-10-12 11:55:00,191.14,191.49,191.13,191.14,5000.0,163.978,164.2783,163.9694,163.978,5000.0
2018-10-12 12:00:00,191.2,191.26,190.82,190.88,5358.0,164.0295,164.081,163.7035,163.755,5358.0
2018-10-12 12:05:00,190.94,191.11,190.81,191.11,14375.0,163.8064,163.9523,163.6949,163.9523,14375.0
2018-10-12 12:10:00,191.18,191.23,191.03,191.03,2100.0,164.0123,164.0552,163.8836,163.8836,2100.0
2018-10-12 12:15:00,191.08,191.08,190.73,190.91,5067.0,163.9265,163.9265,163.6263,163.7807,5067.0
2018-10-12 12:20:00,190.92,190.92,190.64,190.82,3831.0,163.7893,163.7893,163.5491,163.7035,3831.0
2018-10-12 12:25:00,190.72,190.72,190.36,190.61,3529.0,163.6177,163.6177,163.3089,163.5233,3529.0
2018-10-12 12:30:00,190.55,190.82,190.54,190.82,2450.0,163.4719,163.7035,163.4633,163.7035,2450.0
2018-10-12 12:35:00,190.75,190.77,190.26,190.36,5995.0,163.6434,163.6606,163.2231,163.3089,5995.0
2018-10-12 12:40:00,190.39,190.8,190.36,190.59,28374.0,163.3346,163.6863,163.3089,163.5062,28374.0
2018-10-12 12:45:00,190.56,190.86,190.48,190.48,7568.0,163.4804,163.7378,163.4118,163.4118,7568.0
2018-10-12 12:50:00,190.55,190.6,190.26,190.55,4574.0,163.4719,163.5147,163.2231,163.4719,4574.0
2018-10-12 12:55:00,190.63,190.91,190.45,190.64,6802.0,163.5405,163.7807,163.3861,163.5491,6802.0
2018-10-12 13:00:00,190.57,190.98,190.2,190.98,11863.0,163.489,163.8407,163.1716,163.8407,11863.0
2018-10-12 13:05:00,190.98,191.39,190.88,191.28,10519.0,163.8407,164.1925,163.755,164.0981,10519.0
2018-10-12 13:10:00,191.35,191.47,190.99,191.04,14165.0,164.1582,164.2611,163.8493,163.8922,14165.0
2018-10-12 13:15:00,191.1,191.24,190.64,190.64,5162.0,163.9437,164.0638,163.5491,163.5491,5162.0
2018-10-12 13:20:00,190.6,191.35,190.59,191.26,6800.0,163.5147,164.1582,163.5062,164.081,6800.0
2018-10-12 13:25:00,191.24,191.29,190.54,190.62,6147.0,164.0638,164.1067,163.4633,163.5319,6147.0
2018-10-12 13:30:00,190.63,190.63,190.21,190.21,4933.0,163.5405,163.5405,163.1802,163.1802,4933.0
2018-10-12 13:35:00,190.07,190.15,189.97,190.14,13430.0,163.0601,163.1287,162.9743,163.1201,13430.0
2018-10-12 13:40:00,190.18,190.69,190.18,190.69,13944.0,163.1544,163.592,163.1544,163.592,13944.0
2018-10-12 13:45:00,190.94,191.47,190.83,191.35,5302.0,163.8064,164.2611,163.7121,164.1582,5302.0
2018-10-12 13:50:00,191.38,191.38,190.8,191.04,6310.0,164.1839,164.1839,163.6863,163.8922,6310.0
2018-10-12 13:55:00,191.0,191.01,190.57,190.57,5900.0,163.8579,163.8665,163.489,163.489,5900.0
2018-10-12 14:00:00,190.63,190.73,190.31,190.53,8826.0,163.5405,163.6263,163.266,163.4547,8826.0
2018-10-12 14:05:00,190.46,190.78,190.22,190.3,7700.0,163.3946,163.6692,163.1887,163.2574,7700.0
2018-10-12 14:10:00,190.3,190.3,189.61,189.82,9916.0,163.2574,163.2574,162.6654,162.8456,9916.0
2018-10-12 14:15:00,189.85,190.41,189.68,190.36,6224.0,162.8713,163.3517,162.7255,163.3089,6224.0
2018-10-12 14:20:00,190.52,190.54,189.93,189.97,5287.0,163.4461,163.4633,162.94,162.9743,5287.0
2018-10-12 14:25:00,190.09,190.62,189.93,190.62,6111.0,163.0772,163.5319,162.94,163.5319,6111.0
2018-10-12 14:30:00,190.57,190.57,190.09,190.14,5088.0,163.489,163.489,163.0772,163.1201,5088.0
2018-10-12 14:35:00,190.13,190.23,189.82,189.96,6806.0,163.1115,163.1973,162.8456,162.9657,6806.0
2018-10-12 14:40:00,189.93,190.15,189.62,189.7,7622.0,162.94,163.1287,162.674,162.7426,7622.0
2018-10-12 14:45:00,189.89,189.94,189.42,189.42,11534.0,162.9056,162.9485,162.5024,162.5024,11534.0
2018-10-12 14:50:00,189.5,190.31,189.44,190.31,17145.0,162.5711,163.266,162.5196,163.266,17145.0
2018-10-12 14:55:00,190.39,190.53,190.16,190.45,7125.0,163.3346,163.4547,163.1373,163.3861,7125.0
2018-10-12 15:00:00,190.52,190.62,189.94,190.62,13808.0,163.4461,163.5319,162.9485,163.5319,13808.0
2018-10-12 15:05:00,190.67,190.89,190.51,190.83,8444.0,163.5748,163.7635,163.4375,163.7121,8444.0
2018-10-12 15:10:00,190.81,191.21,190.76,190.85,9747.0,163.6949,164.0381,163.652,163.7292,9747.0
2018-10-12 15:15:00,190.81,190.98,190.66,190.71,9866.0,163.6949,163.8407,163.5662,163.6091,9866.0
2018-10-12 15:20:00,190.86,191.15,190.77,191.15,9893.0,163.7378,163.9866,163.6606,163.9866,9893.0
2018-10-12 15:25:00,191.15,191.68,191.15,191.59,14418.0,163.9866,164.4413,163.9866,164.3641,14418.0
2018-10-12 15:30:00,191.63,191.87,191.47,191.87,20470.0,164.3984,164.6043,164.2611,164.6043,20470.0
2018-10-12 15:35:00,191.86,191.86,191.25,191.35,15396.0,164.5957,164.5957,164.0724,164.1582,15396.0
2018-10-12 15:40:00,191.33,191.95,191.33,191.95,10799.0,164.141,164.6729,164.141,164.6729,10799.0
2018-10-12 15:45:00,191.93,192.13,191.53,192.06,21815.0,164.6557,164.8273,164.3126,164.7673,21815.0
2018-10-12 15:50:00,192.09,192.38,191.92,192.22,34113.0,164.793,165.0418,164.6472,164.9045,34113.0
2018-10-12 15:55:00,192.18,192.51,191.79,191.79,57762.0,164.8702,165.1533,164.5356,164.5356,57762.0
2018-10-15 09:30:00,192.06,192.91,192.06,192.61,19284.0,164.7673,165.4965,164.7673,165.2391,19284.0
2018-10-15 09:35:00,192.61,192.73,191.92,192.13,14590.0,165.2391,165.3421,164.6472,164.8273,14590.0
2018-10-15 09:40:00,192.23,192.92,192.14,192.61,20337.0,164.9131,165.5051,164.8359,165.2391,20337.0
2018-10-15 09:45:00,192.72,193.54,192.72,193.4,14636.0,165.3335,166.037,165.3335,165.9169,14636.0
2018-10-15 09:50:00,193.28,193.34,192.73,192.8,6611.0,165.8139,165.8654,165.3421,165.4021,6611.0
2018-10-15 09:55:00,192.84,193.52,192.64,193.52,10130.0,165.4364,166.0198,165.2649,166.0198,10130.0
2018-10-15 10:00:00,193.56,193.7,193.36,193.58,7122.0,166.0541,166.1742,165.8825,166.0713,7122.0
2018-10-15 10:05:00,193.45,193.76,193.42,193.67,3313.0,165.9597,166.2257,165.934,166.1485,3313.0
2018-10-15 10:10:00,193.68,193.86,193.3,193.3,5910.0,166.1571,166.3115,165.8311,165.8311,5910.0
2018-10-15 10:15:00,193.35,193.59,193.2,193.2,5664.0,165.874,166.0799,165.7453,165.7453,5664.0
2018-10-15 10:20:00,193.33,194.23,193.33,194.03,13621.0,165.8568,166.6289,165.8568,166.4573,13621.0
2018-10-15 10:25:00,194.09,194.4,194.04,194.12,5688.0,166.5088,166.7747,166.4659,166.5345,5688.0
2018-10-15 10:30:00,193.98,194.1,193.86,193.95,4930.0,166.4144,166.5174,166.3115,166.3887,4930.0
2018-10-15 10:35:00,193.86,193.88,193.45,193.55,3100.0,166.3115,166.3286,165.9597,166.0455,3100.0
2018-10-15 10:40:00,193.56,193.63,193.33,193.54,7133.0,166.0541,166.1142,165.8568,166.037,7133.0
2018-10-15 10:45:00,193.63,193.99,193.63,193.81,6179.0,166.1142,166.423,166.1142,166.2686,6179.0
2018-10-15 10:50:00,193.73,193.76,193.47,193.62,3905.0,166.2,166.2257,165.9769,166.1056,3905.0
2018-10-15 10:55:00,193.68,193.83,193.48,193.48,3845.0,166.1571,166.2857,165.9855,165.9855,3845.0
2018-10-15 11:00:00,193.48,193.72,193.36,193.66,5598.0,165.9855,166.1914,165.8825,166.1399,5598.0
2018-10-15 11:05:00,193.65,193.74,193.34,193.44,4660.0,166.1313,166.2085,165.8654,165.9512,4660.0
2018-10-15 11:10:00,193.4,193.44,193.16,193.16,5004.0,165.9169,165.9512,165.711,165.711,5004.0
2018-10-15 11:15:00,193.19,193.34,193.09,193.25,1700.0,165.7367,165.8654,165.6509,165.7882,1700.0
2018-10-15 11:20:00,193.3,193.39,193.22,193.26,3987.0,165.8311,165.9083,165.7624,165.7967,3987.0
2018-10-15 11:25:00,193.21,193.65,193.12,193.63,8601.0,165.7539,166.1313,165.6766,166.1142,8601.0
2018-10-15 11:30:00,193.53,193.58,193.03,193.06,6300.0,166.0284,166.0713,165.5994,165.6252,6300.0
2018-10-15 11:35:00,193.12,193.63,193.12,193.53,2620.0,165.6766,166.1142,165.6766,166.0284,2620.0
2018-10-15 11:40:00,193.56,193.64,193.44,193.55,2120.0,166.0541,166.1227,165.9512,166.0455,2120.0
2018-10-15 11:45:00,193.55,193.66,193.53,193.59,2774.0,166.0455,166.1399,166.0284,166.0799,2774.0
2018-10-15 11:50:00,193.58,193.66,193.46,193.54,2799.0,166.0713,166.1399,165.9683,166.037,2799.0
2018-10-15 11:55:00,193.51,193.51,193.18,193.21,6354.0,166.0112,166.0112,165.7281,165.7539,6354.0
2018-10-15 12:00:00,193.2,193.2,192.8,192.96,5567.0,165.7453,165.7453,165.4021,165.5394,5567.0
2018-10-15 12:05:00,193.0,193.12,192.84,192.92,5191.0,165.5737,165.6766,165.4364,165.5051,5191.0
2018-10-15 12:10:00,192.94,193.0,192.68,192.78,4203.0,165.5222,165.5737,165.2992,165.385,4203.0
2018-10-15 12:15:00,192.72,192.98,192.7,192.98,3750.0,165.3335,165.5565,165.3163,165.5565,3750.0
2018-10-15 12:20:00,192.96,193.04,192.86,193.03,6936.0,165.5394,165.608,165.4536,165.5994,6936.0
2018-10-15 12:25:00,193.07,193.24,193.04,193.22,6598.0,165.6337,165.7796,165.608,165.7624,6598.0
2018-10-15 12:30:00,193.22,193.39,193.07,193.28,5562.0,165.7624,165.9083,165.6337,165.8139,5562.0
2018-10-15 12:35:00,193.34,193.38,193.11,193.14,4900.0,165.8654,165.8997,165.6681,165.6938,4900.0
2018-10-15 12:40:00,193.12,193.21,192.94,192.94,3086.0,165.6766,165.7539,165.5222,165.5222,3086.0
2018-10-15 12:45:00,192.95,193.36,192.91,193.36,9148.0,165.5308,165.8825,165.4965,165.8825,9148.0
2018-10-15 12:50:00,193.3,193.37,193.07,193.3,3678.0,165.8311,165.8911,165.6337,165.8311,3678.0
2018-10-15 12:55:00,193.3,193.3,193.08,193.19,3770.0,165.8311,165.8311,165.6423,165.7367,3770.0
2018-10-15 13:00:00,193.19,193.48,193.17,193.44,4246.0,165.7367,165.9855,165.7195,165.9512,4246.0
2018-10-15 13:05:00,193.48,193.59,193.44,193.44,4530.0,165.9855,166.0799,165.9512,165.9512,4530.0
2018-10-15 13:10:00,193.34,193.49,193.3,193.44,5311.0,165.8654,165.9941,165.8311,165.9512,5311.0
2018-10-15 13:15:00,193.39,193.58,193.35,193.58,3057.0,165.9083,166.0713,165.874,166.0713,3057.0
2018-10-15 13:20:00,193.56,193.56,193.38,193.48,3706.0,166.0541,166.0541,165.8997,165.9855,3706.0
2018-10-15 13:25:00,193.52,193.52,193.34,193.38,2700.0,166.0198,166.0198,165.8654,165.8997,2700.0
2018-10-15 13:30:00,193.38,193.47,193.23,193.43,9927.0,165.8997,165.9769,165.771,165.9426,9927.0
2018-10-15 13:35:00,193.46,193.69,193.38,193.63,7491.0,165.9683,166.1656,165.8997,166.1142,7491.0
2018-10-15 13:40:00,193.64,194.0,193.6,193.86,10816.0,166.1227,166.4316,166.0884,166.3115,10816.0
2018-10-15 13:45:00,193.87,193.87,193.63,193.81,9437.0,166.3201,166.3201,166.1142,166.2686,9437.0
2018-10-15 13:50:00,193.84,193.88,193.59,193.63,5329.0,166.2943,166.3286,166.0799,166.1142,5329.0
2018-10-15 13:55:00,193.69,193.9,193.64,193.65,9416.0,166.1656,166.3458,166.1227,166.1313,9416.0
2018-10-15 14:00:00,193.69,193.69,193.41,193.64,4553.0,166.1656,166.1656,165.9254,166.1227,4553.0
2018-10-15 14:05:00,193.73,193.85,193.59,193.71,4932.0,166.2,166.3029,166.0799,166.1828,4932.0
2018-10-15 14:10:00,193.73,193.73,193.43,193.43,4902.0,166.2,166.2,165.9426,165.9426,4902.0
2018-10-15 14:15:00,193.36,193.58,193.36,193.53,3350.0,165.8825,166.0713,165.8825,166.0284,3350.0
2018-10-15 14:20:00,193.43,193.5,193.31,193.31,3571.0,165.9426,166.0026,165.8396,165.8396,3571.0
2018-10-15 14:25:00,193.37,193.37,193.02,193.09,3676.0,165.8911,165.8911,165.5909,165.6509,3676.0
2018-10-15 14:30:00,193.06,193.27,192.96,193.26,5193.0,165.6252,165.8053,165.5394,165.7967,5193.0
2018-10-15 14:35:00,193.31,193.61,193.22,193.61,4649.0,165.8396,166.097,165.7624,166.097,4649.0
2018-10-15 14:40:00,193.66,193.99,193.66,193.94,3485.0,166.1399,166.423,166.1399,166.3801,3485.0
2018-10-15 14:45:00,193.95,194.02,193.74,194.02,24748.0,166.3887,166.4487,166.2085,166.4487,24748.0
2018-10-15 14:50:00,194.02,194.39,194.02,194.2,5575.0,166.4487,166.7662,166.4487,166.6032,5575.0
2018-10-15 14:55:00,194.24,194.24,194.05,194.05,3971.0,166.6375,166.6375,166.4745,166.4745,3971.0
2018-10-15 15:00:00,194.06,194.16,193.89,194.12,4359.0,166.4831,166.5689,166.3372,166.5345,4359.0
2018-10-15 15:05:00,194.07,194.33,193.83,193.88,8453.0,166.4916,166.7147,166.2857,166.3286,8453.0
2018-10-15 15:10:00,193.88,193.88,193.64,193.66,7807.0,166.3286,166.3286,166.1227,166.1399,7807.0
2018-10-15 15:15:00,193.7,193.7,193.34,193.37,8154.0,166.1742,166.1742,165.8654,165.8911,8154.0
2018-10-15 15:20:00,193.33,193.65,193.33,193.62,5724.0,165.8568,166.1313,165.8568,166.1056,5724.0
2018-10-15 15:25:00,193.59,193.65,193.38,193.44,10637.0,166.0799,166.1313,165.8997,165.9512,10637.0
2018-10-15 15:30:00,193.39,193.5,193.24,193.3,13136.0,165.9083,166.0026,165.7796,165.8311,13136.0
2018-10-15 15:35:00,193.3,193.41,193.15,193.24,14016.0,165.8311,165.9254,165.7024,165.7796,14016.0
2018-10-15 15:40:00,193.2,193.45,193.1,193.18,16639.0,165.7453,165.9597,165.6595,165.7281,16639.0
2018-10-15 15:45:00,193.17,193.32,192.86,193.22,23916.0,165.7195,165.8482,165.4536,165.7624,23916.0
2018-10-15 15:50:00,193.2,193.31,193.0,193.19,19975.0,165.7453,165.8396,165.5737,165.7367,19975.0
2018-10-15 15:55:00,193.17,193.24,192.6,192.6,55114.0,165.7195,165.7796,165.2305,165.2305,55114.0
2018-10-16 09:30:00,193.29,193.47,193.02,193.09,13649.0,165.8225,165.9769,165.5909,165.6509,13649.0
2018-10-16 09:35:00,193.11,193.15,192.75,192.8,4557.0,165.6681,165.7024,165.3592,165.4021,4557.0
2018-10-16 09:40:00,192.75,192.76,192.03,192.06,4187.0,165.3592,165.3678,164.7415,164.7673,4187.0
2018-10-16 09:45:00,192.17,192.26,191.77,191.78,8573.0,164.8616,164.9389,164.5185,164.5271,8573.0
2018-10-16 09:50:00,191.84,192.65,191.78,192.65,6816.0,164.5785,165.2734,164.5271,165.2734,6816.0
2018-10-16 09:55:00,192.7,193.17,192.7,193.11,4390.0,165.3163,165.7195,165.3163,165.6681,4390.0
2018-10-16 10:00:00,193.0,193.76,192.92,193.5,5551.0,165.5737,166.2257,165.5051,166.0026,5551.0
2018-10-16 10:05:00,193.45,193.97,193.31,193.76,8623.0,165.9597,166.4059,165.8396,166.2257,8623.0
2018-10-16 10:10:00,193.78,193.78,193.57,193.57,4126.0,166.2429,166.2429,166.0627,166.0627,4126.0
2018-10-16 10:15:00,193.56,194.36,193.56,194.34,14391.0,166.0541,166.7404,166.0541,166.7233,14391.0
2018-10-16 10:20:00,194.23,194.34,194.14,194.15,9400.0,166.6289,166.7233,166.5517,166.5603,9400.0
2018-10-16 10:25:00,194.15,194.22,193.86,193.86,5730.0,166.5603,166.6203,166.3115,166.3115,5730.0
2018-10-16 10:30:00,193.83,194.06,193.76,193.91,6833.0,166.2857,166.4831,166.2257,166.3544,6833.0
2018-10-16 10:35:00,193.87,194.06,193.71,194.05,7800.0,166.3201,166.4831,166.1828,166.4745,7800.0
2018-10-16 10:40:00,194.06,194.18,193.89,194.09,6084.0,166.4831,166.586,166.3372,166.5088,6084.0
2018-10-16 10:45:00,194.2,194.57,194.15,194.57,4300.0,166.6032,166.9206,166.5603,166.9206,4300.0
2018-10-16 10:50:00,194.53,195.12,194.53,194.64,6919.0,166.8863,167.3924,166.8863,166.9806,6919.0
2018-10-16 10:55:00,194.65,195.19,194.65,194.94,10230.0,166.9892,167.4525,166.9892,167.238,10230.0
2018-10-16 11:00:00,194.91,195.04,194.87,194.96,7239.0,167.2123,167.3238,167.178,167.2552,7239.0
2018-10-16 11:05:00,194.97,195.15,194.88,194.88,4520.0,167.2638,167.4182,167.1865,167.1865,4520.0
2018-10-16 11:10:00,195.02,195.02,194.74,195.01,3611.0,167.3066,167.3066,167.0664,167.2981,3611.0
2018-10-16 11:15:00,195.03,195.03,194.6,194.66,4705.0,167.3152,167.3152,166.9463,166.9978,4705.0
2018-10-16 11:20:00,194.72,194.89,194.61,194.73,5679.0,167.0493,167.1951,166.9549,167.0579,5679.0
2018-10-16 11:25:00,194.76,194.84,194.65,194.71,1007.0,167.0836,167.1522,166.9892,167.0407,1007.0
2018-10-16 11:30:00,194.71,194.76,194.56,194.69,4278.0,167.0407,167.0836,166.912,167.0235,4278.0
2018-10-16 11:35:00,194.64,194.64,194.37,194.39,3372.0,166.9806,166.9806,166.749,166.7662,3372.0
2018-10-16 11:40:00,194.36,194.41,194.05,194.17,2706.0,166.7404,166.7833,166.4745,166.5774,2706.0
2018-10-16 11:45:00,194.17,194.26,194.09,194.25,2637.0,166.5774,166.6546,166.5088,166.6461,2637.0
2018-10-16 11:50:00,194.18,194.52,194.09,194.45,4890.0,166.586,166.8777,166.5088,166.8176,4890.0
2018-10-16 11:55:00,194.48,194.62,194.46,194.61,5171.0,166.8434,166.9635,166.8262,166.9549,5171.0
2018-10-16 12:00:00,194.67,194.67,194.35,194.58,5337.0,167.0064,167.0064,166.7319,166.9292,5337.0
2018-10-16 12:05:00,194.66,194.7,194.51,194.51,1833.0,166.9978,167.0321,166.8691,166.8691,1833.0
2018-10-16 12:10:00,194.45,194.62,194.39,194.43,3400.0,166.8176,166.9635,166.7662,166.8005,3400.0
2018-10-16 12:15:00,194.54,194.54,194.35,194.4,1363.0,166.8949,166.8949,166.7319,166.7747,1363.0
2018-10-16 12:20:00,194.36,194.37,194.1,194.11,2692.0,166.7404,166.749,166.5174,166.526,2692.0
2018-10-16 12:25:00,194.05,194.15,194.05,194.06,1281.0,166.4745,166.5603,166.4745,166.4831,1281.0
2018-10-16 12:30:00,194.05,194.26,193.99,194.18,3126.0,166.4745,166.6546,166.423,166.586,3126.0
2018-10-16 12:35:00,194.17,194.39,194.17,194.31,1056.0,166.5774,166.7662,166.5774,166.6975,1056.0
2018-10-16 12:40:00,194.32,194.35,194.27,194.3,3048.0,166.7061,166.7319,166.6632,166.689,3048.0
2018-10-16 12:45:00,194.31,194.37,194.25,194.33,3615.0,166.6975,166.749,166.6461,166.7147,3615.0
2018-10-16 12:50:00,194.36,194.55,194.36,194.5,2320.0,166.7404,166.9034,166.7404,166.8605,2320.0
2018-10-16 12:55:00,194.5,194.54,194.38,194.4,1600.0,166.8605,166.8949,166.7576,166.7747,1600.0
2018-10-16 13:00:00,194.46,194.56,194.38,194.44,4864.0,166.8262,166.912,166.7576,166.8091,4864.0
2018-10-16 13:05:00,194.41,194.41,194.25,194.25,1626.0,166.7833,166.7833,166.6461,166.6461,1626.0
2018-10-16 13:10:00,194.29,194.34,194.25,194.34,1100.0,166.6804,166.7233,166.6461,166.7233,1100.0
2018-10-16 13:15:00,194.35,194.41,194.29,194.36,7661.0,166.7319,166.7833,166.6804,166.7404,7661.0
2018-10-16 13:20:00,194.32,194.5,194.32,194.4,4841.0,166.7061,166.8605,166.7061,166.7747,4841.0
2018-10-16 13:25:00,194.38,194.41,194.12,194.28,3492.0,166.7576,166.7833,166.5345,166.6718,3492.0
2018-10-16 13:30:00,194.24,194.42,194.24,194.28,4249.0,166.6375,166.7919,166.6375,166.6718,4249.0
2018-10-16 13:35:00,194.39,194.54,194.29,194.54,3000.0,166.7662,166.8949,166.6804,166.8949,3000.0
2018-10-16 13:40:00,194.59,194.71,194.58,194.67,3335.0,166.9377,167.0407,166.9292,167.0064,3335.0
2018-10-16 13:45:00,194.64,195.04,194.62,195.04,3700.0,166.9806,167.3238,166.9635,167.3238,3700.0
2018-10-16 13:50:00,195.08,195.08,194.7,194.77,3744.0,167.3581,167.3581,167.0321,167.0922,3744.0
2018-10-16 13:55:00,194.83,194.83,194.59,194.74,3100.0,167.1436,167.1436,166.9377,167.0664,3100.0
2018-10-16 14:00:00,194.77,194.88,194.69,194.88,3101.0,167.0922,167.1865,167.0235,167.1865,3101.0
2018-10-16 14:05:00,194.77,194.88,194.69,194.75,3963.0,167.0922,167.1865,167.0235,167.075,3963.0
2018-10-16 14:10:00,194.88,194.88,194.77,194.83,6457.0,167.1865,167.1865,167.0922,167.1436,6457.0
2018-10-16 14:15:00,194.83,194.83,194.44,194.44,8474.0,167.1436,167.1436,166.8091,166.8091,8474.0
2018-10-16 14:20:00,194.46,194.47,194.23,194.29,6302.0,166.8262,166.8348,166.6289,166.6804,6302.0
2018-10-16 14:25:00,194.38,194.71,194.38,194.71,3528.0,166.7576,167.0407,166.7576,167.0407,3528.0
2018-10-16 14:30:00,194.77,195.05,194.72,195.01,5283.0,167.0922,167.3324,167.0493,167.2981,5283.0
2018-10-16 14:35:00,195.05,195.13,194.77,194.82,6632.0,167.3324,167.401,167.0922,167.1351,6632.0
2018-10-16 14:40:00,194.87,194.94,194.76,194.8,3609.0,167.178,167.238,167.0836,167.1179,3609.0
2018-10-16 14:45:00,194.84,194.84,194.66,194.66,6698.0,167.1522,167.1522,166.9978,166.9978,6698.0
2018-10-16 14:50:00,194.7,194.72,194.48,194.72,5218.0,167.0321,167.0493,166.8434,167.0493,5218.0
2018-10-16 14:55:00,194.67,194.67,194.41,194.46,10742.0,167.0064,167.0064,166.7833,166.8262,10742.0
2018-10-16 15:00:00,194.42,194.61,194.29,194.47,9718.0,166.7919,166.9549,166.6804,166.8348,9718.0
2018-10-16 15:05:00,194.53,194.67,194.37,194.67,7350.0,166.8863,167.0064,166.749,167.0064,7350.0
2018-10-16 15:10:00,194.62,194.62,194.33,194.55,8030.0,166.9635,166.9635,166.7147,166.9034,8030.0
2018-10-16 15:15:00,194.55,194.55,194.39,194.47,16492.0,166.9034,166.9034,166.7662,166.8348,16492.0
2018-10-16 15:20:00,194.41,194.43,194.3,194.35,15487.0,166.7833,166.8005,166.689,166.7319,15487.0
2018-10-16 15:25:00,194.36,194.38,194.28,194.29,6036.0,166.7404,166.7576,166.6718,166.6804,6036.0
2018-10-16 15:30:00,194.3,194.31,193.97,194.23,23540.0,166.689,166.6975,166.4059,166.6289,23540.0
2018-10-16 15:35:00,194.25,194.29,194.15,194.21,28834.0,166.6461,166.6804,166.5603,166.6117,28834.0
2018-10-16 15:40:00,194.2,194.5,194.18,194.46,33031.0,166.6032,166.8605,166.586,166.8262,33031.0
2018-10-16 15:45:00,194.5,194.71,194.45,194.62,34986.0,166.8605,167.0407,166.8176,166.9635,34986.0
2018-10-16 15:50:00,194.61,194.68,194.47,194.54,61222.0,166.9549,167.015,166.8348,166.8949,61222.0
2018-10-16 15:55:00,194.54,194.78,194.44,194.68,110762.0,166.8949,167.1007,166.8091,167.015,110762.0
2018-10-17 09:30:00,195.43,196.04,194.7,194.7,30809.0,167.6584,168.1817,167.0321,167.0321,30809.0
2018-10-17 09:35:00,194.7,195.21,194.55,194.92,10655.0,167.0321,167.4696,166.9034,167.2209,10655.0
2018-10-17 09:40:00,194.9,195.15,194.77,195.03,2173.0,167.2037,167.4182,167.0922,167.3152,2173.0
2018-10-17 09:45:00,195.27,195.27,194.7,194.7,2564.0,167.5211,167.5211,167.0321,167.0321,2564.0
2018-10-17 09:50:00,194.87,195.11,194.86,194.98,4822.0,167.178,167.3839,167.1694,167.2723,4822.0
2018-10-17 09:55:00,195.05,195.05,194.55,194.7,11240.0,167.3324,167.3324,166.9034,167.0321,11240.0
2018-10-17 10:00:00,194.6,195.02,194.6,194.9,2412.0,166.9463,167.3066,166.9463,167.2037,2412.0
2018-10-17 10:05:00,195.02,195.02,194.81,194.93,3364.0,167.3066,167.3066,167.1265,167.2294,3364.0
2018-10-17 10:10:00,194.88,194.88,194.24,194.36,10134.0,167.1865,167.1865,166.6375,166.7404,10134.0
2018-10-17 10:15:00,194.39,194.67,194.38,194.56,4244.0,166.7662,167.0064,166.7576,166.912,4244.0
2018-10-17 10:20:00,194.51,194.78,194.48,194.66,3263.0,166.8691,167.1007,166.8434,166.9978,3263.0
2018-10-17 10:25:00,194.89,194.92,194.68,194.82,3019.0,167.1951,167.2209,167.015,167.1351,3019.0
2018-10-17 10:30:00,194.79,194.88,194.4,194.51,8712.0,167.1093,167.1865,166.7747,166.8691,8712.0
2018-10-17 10:35:00,194.42,194.72,194.42,194.61,14672.0,166.7919,167.0493,166.7919,166.9549,14672.0
2018-10-17 10:40:00,194.57,194.65,194.31,194.36,13276.0,166.9206,166.9892,166.6975,166.7404,13276.0
2018-10-17 10:45:00,194.38,194.46,194.15,194.24,4457.0,166.7576,166.8262,166.5603,166.6375,4457.0
2018-10-17 10:50:00,194.3,194.5,194.25,194.5,8080.0,166.689,166.8605,166.6461,166.8605,8080.0
2018-10-17 10:55:00,194.59,194.71,194.46,194.46,2204.0,166.9377,167.0407,166.8262,166.8262,2204.0
2018-10-17 11:00:00,194.43,194.43,194.12,194.19,2649.0,166.8005,166.8005,166.5345,166.5946,2649.0
2018-10-17 11:05:00,194.09,194.5,194.03,194.34,2845.0,166.5088,166.8605,166.4573,166.7233,2845.0
2018-10-17 11:10:00,194.33,194.5,194.33,194.42,5651.0,166.7147,166.8605,166.7147,166.7919,5651.0
2018-10-17 11:15:00,194.51,194.68,194.19,194.5,5427.0,166.8691,167.015,166.5946,166.8605,5427.0
2018-10-17 11:20:00,194.5,194.74,194.5,194.56,6402.0,166.8605,167.0664,166.8605,166.912,6402.0
2018-10-17 11:25:00,194.61,194.8,194.55,194.77,4120.0,166.9549,167.1179,166.9034,167.0922,4120.0
2018-10-17 11:30:00,194.8,194.89,194.64,194.74,3082.0,167.1179,167.1951,166.9806,167.0664,3082.0
2018-10-17 11:35:00,194.74,194.78,194.67,194.7,11914.0,167.0664,167.1007,167.0064,167.0321,11914.0
2018-10-17 11:40:00,194.69,195.21,194.65,195.21,9308.0,167.0235,167.4696,166.9892,167.4696,9308.0
2018-10-17 11:45:00,195.22,195.45,195.21,195.33,2975.0,167.4782,167.6755,167.4696,167.5726,2975.0
2018-10-17 11:50:00,195.33,195.38,195.17,195.17,2300.0,167.5726,167.6155,167.4353,167.4353,2300.0
2018-10-17 11:55:00,195.22,195.61,195.19,195.61,6690.0,167.4782,167.8128,167.4525,167.8128,6690.0
2018-10-17 12:00:00,195.61,195.64,195.5,195.55,2309.0,167.8128,167.8385,167.7184,167.7613,2309.0
2018-10-17 12:05:00,195.6,195.73,195.52,195.52,4035.0,167.8042,167.9158,167.7356,167.7356,4035.0
2018-10-17 12:10:00,195.53,195.53,195.18,195.47,3460.0,167.7442,167.7442,167.4439,167.6927,3460.0
2018-10-17 12:15:00,195.55,195.6,195.4,195.41,4500.0,167.7613,167.8042,167.6326,167.6412,4500.0
2018-10-17 12:20:00,195.36,195.41,195.3,195.32,24000.0,167.5983,167.6412,167.5469,167.564,24000.0
2018-10-17 12:25:00,195.3,195.32,195.07,195.07,2430.0,167.5469,167.564,167.3495,167.3495,2430.0
2018-10-17 12:30:00,195.0,195.08,194.92,194.92,4477.0,167.2895,167.3581,167.2209,167.2209,4477.0
2018-10-17 12:35:00,194.93,194.97,194.82,194.92,4407.0,167.2294,167.2638,167.1351,167.2209,4407.0
2018-10-17 12:40:00,194.91,195.21,194.9,195.02,5100.0,167.2123,167.4696,167.2037,167.3066,5100.0
2018-10-17 12:45:00,195.02,195.06,194.77,194.82,19942.0,167.3066,167.341,167.0922,167.1351,19942.0
2018-10-17 12:50:00,194.88,195.09,194.69,195.04,15600.0,167.1865,167.3667,167.0235,167.3238,15600.0
2018-10-17 12:55:00,195.0,195.3,195.0,195.21,3071.0,167.2895,167.5469,167.2895,167.4696,3071.0
2018-10-17 13:00:00,195.3,195.3,195.09,195.24,2396.0,167.5469,167.5469,167.3667,167.4954,2396.0
2018-10-17 13:05:00,195.32,195.41,195.08,195.08,3300.0,167.564,167.6412,167.3581,167.3581,3300.0
2018-10-17 13:10:00,195.06,195.38,194.92,195.0,16361.0,167.341,167.6155,167.2209,167.2895,16361.0
2018-10-17 13:15:00,194.99,195.02,194.72,194.78,2852.0,167.2809,167.3066,167.0493,167.1007,2852.0
2018-10-17 13:20:00,194.77,195.15,194.77,195.11,3309.0,167.0922,167.4182,167.0922,167.3839,3309.0
2018-10-17 13:25:00,195.14,195.41,195.05,195.28,47758.0,167.4096,167.6412,167.3324,167.5297,47758.0
2018-10-17 13:30:00,195.37,195.62,195.27,195.58,1950.0,167.6069,167.8214,167.5211,167.7871,1950.0
2018-10-17 13:35:00,195.63,195.73,195.5,195.7,4435.0,167.83,167.9158,167.7184,167.89,4435.0
2018-10-17 13:40:00,195.65,195.82,195.65,195.76,3454.0,167.8471,167.993,167.8471,167.9415,3454.0
2018-10-17 13:45:00,195.72,195.83,195.65,195.83,3102.0,167.9072,168.0015,167.8471,168.0015,3102.0
2018-10-17 13:50:00,195.84,195.9,195.84,195.84,1100.0,168.0101,168.0616,168.0101,168.0101,1100.0
2018-10-17 13:55:00,195.9,195.96,195.75,195.96,1305.0,168.0616,168.1131,167.9329,168.1131,1305.0
2018-10-17 14:00:00,195.94,196.01,195.58,195.78,10224.0,168.0959,168.156,167.7871,167.9586,10224.0
2018-10-17 14:05:00,195.82,195.93,195.61,195.71,2565.0,167.993,168.0873,167.8128,167.8986,2565.0
2018-10-17 14:10:00,195.66,195.73,195.51,195.53,3290.0,167.8557,167.9158,167.727,167.7442,3290.0
2018-10-17 14:15:00,195.41,195.49,195.33,195.36,1860.0,167.6412,167.7099,167.5726,167.5983,1860.0
2018-10-17 14:20:00,195.31,195.32,194.57,194.62,9335.0,167.5554,167.564,166.9206,166.9635,9335.0
2018-10-17 14:25:00,194.84,194.89,194.62,194.66,2600.0,167.1522,167.1951,166.9635,166.9978,2600.0
2018-10-17 14:30:00,194.59,194.85,194.55,194.55,4798.0,166.9377,167.1608,166.9034,166.9034,4798.0
2018-10-17 14:35:00,194.52,194.61,194.21,194.21,14954.0,166.8777,166.9549,166.6117,166.6117,14954.0
2018-10-17 14:40:00,194.27,194.53,194.2,194.53,18166.0,166.6632,166.8863,166.6032,166.8863,18166.0
2018-10-17 14:45:00,194.42,194.75,194.4,194.75,6322.0,166.7919,167.075,166.7747,167.075,6322.0
2018-10-17 14:50:00,194.76,194.9,194.74,194.84,3200.0,167.0836,167.2037,167.0664,167.1522,3200.0
2018-10-17 14:55:00,194.9,194.99,194.77,194.81,4669.0,167.2037,167.2809,167.0922,167.1265,4669.0
2018-10-17 15:00:00,194.77,194.79,194.6,194.72,7205.0,167.0922,167.1093,166.9463,167.0493,7205.0
2018-10-17 15:05:00,194.8,194.94,194.75,194.88,3250.0,167.1179,167.238,167.075,167.1865,3250.0
2018-10-17 15:10:00,194.88,194.91,194.71,194.72,4457.0,167.1865,167.2123,167.0407,167.0493,4457.0
2018-10-17 15:15:00,194.7,194.7,194.32,194.33,17991.0,167.0321,167.0321,166.7061,166.7147,17991.0
2018-10-17 15:20:00,194.34,194.43,194.15,194.25,4870.0,166.7233,166.8005,166.5603,166.6461,4870.0
2018-10-17 15:25:00,194.24,194.34,194.11,194.16,12016.0,166.6375,166.7233,166.526,166.5689,12016.0
2018-10-17 15:30:00,194.2,194.35,193.77,193.94,18583.0,166.6032,166.7319,166.2343,166.3801,18583.0
2018-10-17 15:35:00,193.9,193.97,193.68,193.76,10981.0,166.3458,166.4059,166.1571,166.2257,10981.0
2018-10-17 15:40:00,193.73,193.78,193.45,193.6,17846.0,166.2,166.2429,165.9597,166.0884,17846.0
2018-10-17 15:45:00,193.52,193.68,193.41,193.63,23965.0,166.0198,166.1571,165.9254,166.1142,23965.0
2018-10-17 15:50:00,193.65,193.95,193.64,193.9,16054.0,166.1313,166.3887,166.1227,166.3458,16054.0
2018-10-17 15:55:00,193.89,194.07,193.74,193.78,49440.0,166.3372,166.4916,166.2085,166.2429,49440.0
2018-10-18 09:30:00,192.29,192.54,191.68,191.68,16144.0,164.9646,165.1791,164.4413,164.4413,16144.0
2018-10-18 09:35:00,191.71,192.01,191.6,192.01,4656.0,164.467,164.7244,164.3726,164.7244,4656.0
2018-10-18 09:40:00,192.33,192.33,192.07,192.22,3827.0,164.9989,164.9989,164.7759,164.9045,3827.0
2018-10-18 09:45:00,192.23,192.37,191.99,192.37,18127.0,164.9131,165.0332,164.7072,165.0332,18127.0
2018-10-18 09:50:00,192.38,192.63,191.89,191.89,15005.0,165.0418,165.2563,164.6214,164.6214,15005.0
2018-10-18 09:55:00,191.92,192.12,191.81,191.91,1878.0,164.6472,164.8187,164.5528,164.6386,1878.0
2018-10-18 10:00:00,191.81,192.07,191.61,191.92,4539.0,164.5528,164.7759,164.3812,164.6472,4539.0
2018-10-18 10:05:00,191.86,192.53,191.83,192.53,20591.0,164.5957,165.1705,164.57,165.1705,20591.0
2018-10-18 10:10:00,192.55,192.86,192.28,192.28,6600.0,165.1876,165.4536,164.956,164.956,6600.0
2018-10-18 10:15:00,192.35,192.88,192.07,192.26,25392.0,165.0161,165.4707,164.7759,164.9389,25392.0
2018-10-18 10:20:00,192.4,192.53,192.28,192.49,2117.0,165.059,165.1705,164.956,165.1362,2117.0
2018-10-18 10:25:00,192.53,192.66,192.48,192.54,2652.0,165.1705,165.282,165.1276,165.1791,2652.0
2018-10-18 10:30:00,192.54,192.97,192.54,192.92,5800.0,165.1791,165.548,165.1791,165.5051,5800.0
2018-10-18 10:35:00,192.96,193.29,192.88,193.11,9021.0,165.5394,165.8225,165.4707,165.6681,9021.0
2018-10-18 10:40:00,193.07,193.33,193.07,193.25,12565.0,165.6337,165.8568,165.6337,165.7882,12565.0
2018-10-18 10:45:00,193.25,193.42,193.2,193.26,12141.0,165.7882,165.934,165.7453,165.7967,12141.0
2018-10-18 10:50:00,193.34,193.68,193.33,193.5,6716.0,165.8654,166.1571,165.8568,166.0026,6716.0
2018-10-18 10:55:00,193.6,193.61,193.39,193.39,17200.0,166.0884,166.097,165.9083,165.9083,17200.0
2018-10-18 11:00:00,193.37,193.37,192.97,192.98,3408.0,165.8911,165.8911,165.548,165.5565,3408.0
2018-10-18 11:05:00,192.97,192.97,192.56,192.75,5425.0,165.548,165.548,165.1962,165.3592,5425.0
2018-10-18 11:10:00,192.84,192.93,192.5,192.52,3173.0,165.4364,165.5136,165.1447,165.1619,3173.0
2018-10-18 11:15:00,192.61,192.61,192.39,192.55,1800.0,165.2391,165.2391,165.0504,165.1876,1800.0
2018-10-18 11:20:00,192.51,192.51,192.02,192.03,2014.0,165.1533,165.1533,164.733,164.7415,2014.0
2018-10-18 11:25:00,192.0,192.22,191.94,192.06,2607.0,164.7158,164.9045,164.6643,164.7673,2607.0
2018-10-18 11:30:00,191.93,192.04,191.55,191.55,7768.0,164.6557,164.7501,164.3297,164.3297,7768.0
2018-10-18 11:35:00,191.6,191.63,191.34,191.38,27039.0,164.3726,164.3984,164.1496,164.1839,27039.0
2018-10-18 11:40:00,191.35,191.43,191.16,191.16,4808.0,164.1582,164.2268,163.9952,163.9952,4808.0
2018-10-18 11:45:00,191.03,191.12,190.6,190.6,12027.0,163.8836,163.9609,163.5147,163.5147,12027.0
2018-10-18 11:50:00,190.69,190.83,190.38,190.82,6404.0,163.592,163.7121,163.326,163.7035,6404.0
2018-10-18 11:55:00,190.86,190.86,190.5,190.76,1835.0,163.7378,163.7378,163.429,163.652,1835.0
2018-10-18 12:00:00,190.72,190.89,190.46,190.58,4820.0,163.6177,163.7635,163.3946,163.4976,4820.0
2018-10-18 12:05:00,190.59,190.83,190.54,190.55,2217.0,163.5062,163.7121,163.4633,163.4719,2217.0
2018-10-18 12:10:00,190.58,190.61,190.46,190.53,2310.0,163.4976,163.5233,163.3946,163.4547,2310.0
2018-10-18 12:15:00,190.54,190.56,190.34,190.5,2615.0,163.4633,163.4804,163.2917,163.429,2615.0
2018-10-18 12:20:00,190.39,190.9,190.39,190.84,8805.0,163.3346,163.7721,163.3346,163.7206,8805.0
2018-10-18 12:25:00,190.82,190.96,190.81,190.81,2637.0,163.7035,163.8236,163.6949,163.6949,2637.0
2018-10-18 12:30:00,190.81,190.91,190.58,190.83,2436.0,163.6949,163.7807,163.4976,163.7121,2436.0
2018-10-18 12:35:00,190.81,190.91,190.74,190.85,2300.0,163.6949,163.7807,163.6349,163.7292,2300.0
2018-10-18 12:40:00,190.97,191.33,190.97,191.27,4332.0,163.8322,164.141,163.8322,164.0895,4332.0
2018-10-18 12:45:00,191.36,191.5,191.3,191.5,7160.0,164.1667,164.2869,164.1153,164.2869,7160.0
2018-10-18 12:50:00,191.51,191.62,191.43,191.51,18400.0,164.2954,164.3898,164.2268,164.2954,18400.0
2018-10-18 12:55:00,191.5,191.72,191.38,191.38,6797.0,164.2869,164.4756,164.1839,164.1839,6797.0
2018-10-18 13:00:00,191.3,191.71,191.3,191.64,3664.0,164.1153,164.467,164.1153,164.407,3664.0
2018-10-18 13:05:00,191.65,191.69,191.26,191.48,6237.0,164.4155,164.4499,164.081,164.2697,6237.0
2018-10-18 13:10:00,191.47,191.63,191.39,191.39,6421.0,164.2611,164.3984,164.1925,164.1925,6421.0
2018-10-18 13:15:00,191.4,191.49,191.19,191.19,6255.0,164.2011,164.2783,164.0209,164.0209,6255.0
2018-10-18 13:20:00,191.25,191.36,191.05,191.06,4168.0,164.0724,164.1667,163.9008,163.9094,4168.0
2018-10-18 13:25:00,191.0,191.06,190.9,191.02,2450.0,163.8579,163.9094,163.7721,163.8751,2450.0
2018-10-18 13:30:00,191.01,191.02,190.61,190.74,3823.0,163.8665,163.8751,163.5233,163.6349,3823.0
2018-10-18 13:35:00,190.74,190.8,190.43,190.8,2217.0,163.6349,163.6863,163.3689,163.6863,2217.0
2018-10-18 13:40:00,190.66,190.67,190.06,190.1,5051.0,163.5662,163.5748,163.0515,163.0858,5051.0
2018-10-18 13:45:00,190.24,190.31,190.0,190.15,3730.0,163.2059,163.266,163.0,163.1287,3730.0
2018-10-18 13:50:00,190.24,190.24,190.05,190.13,1905.0,163.2059,163.2059,163.0429,163.1115,1905.0
2018-10-18 13:55:00,190.25,190.35,190.03,190.35,3210.0,163.2145,163.3003,163.0257,163.3003,3210.0
2018-10-18 14:00:00,190.29,190.6,190.23,190.41,27329.0,163.2488,163.5147,163.1973,163.3517,27329.0
2018-10-18 14:05:00,190.39,190.73,190.18,190.61,3544.0,163.3346,163.6263,163.1544,163.5233,3544.0
2018-10-18 14:10:00,190.51,190.7,190.45,190.62,2100.0,163.4375,163.6005,163.3861,163.5319,2100.0
2018-10-18 14:15:00,190.53,190.53,190.28,190.28,5620.0,163.4547,163.4547,163.2402,163.2402,5620.0
2018-10-18 14:20:00,190.25,191.01,190.23,190.95,5809.0,163.2145,163.8665,163.1973,163.815,5809.0
2018-10-18 14:25:00,190.92,190.94,190.6,190.67,3288.0,163.7893,163.8064,163.5147,163.5748,3288.0
2018-10-18 14:30:00,190.66,190.77,190.61,190.77,2861.0,163.5662,163.6606,163.5233,163.6606,2861.0
2018-10-18 14:35:00,190.77,191.3,190.77,190.88,23090.0,163.6606,164.1153,163.6606,163.755,23090.0
2018-10-18 14:40:00,190.91,191.2,190.79,191.17,3750.0,163.7807,164.0295,163.6777,164.0037,3750.0
2018-10-18 14:45:00,191.25,191.49,191.03,191.11,3072.0,164.0724,164.2783,163.8836,163.9523,3072.0
2018-10-18 14:50:00,191.17,191.48,191.17,191.4,3351.0,164.0037,164.2697,164.0037,164.2011,3351.0
2018-10-18 14:55:00,191.43,191.43,191.01,191.1,1900.0,164.2268,164.2268,163.8665,163.9437,1900.0
2018-10-18 15:00:00,191.12,191.2,190.66,190.66,3366.0,163.9609,164.0295,163.5662,163.5662,3366.0
2018-10-18 15:05:00,190.71,190.71,190.48,190.54,4157.0,163.6091,163.6091,163.4118,163.4633,4157.0
2018-10-18 15:10:00,190.41,190.41,190.24,190.25,3400.0,163.3517,163.3517,163.2059,163.2145,3400.0
2018-10-18 15:15:00,190.34,190.87,190.3,190.55,3966.0,163.2917,163.7464,163.2574,163.4719,3966.0
2018-10-18 15:20:00,190.61,190.9,190.6,190.84,3094.0,163.5233,163.7721,163.5147,163.7206,3094.0
2018-10-18 15:25:00,190.91,191.1,190.84,191.1,5308.0,163.7807,163.9437,163.7206,163.9437,5308.0
2018-10-18 15:30:00,190.92,190.92,190.59,190.63,5347.0,163.7893,163.7893,163.5062,163.5405,5347.0
2018-10-18 15:35:00,190.64,191.15,190.57,191.14,6122.0,163.5491,163.9866,163.489,163.978,6122.0
2018-10-18 15:40:00,191.23,191.33,190.86,190.89,10813.0,164.0552,164.141,163.7378,163.7635,10813.0
2018-10-18 15:45:00,190.92,191.29,190.9,191.18,23552.0,163.7893,164.1067,163.7721,164.0123,23552.0
2018-10-18 15:50:00,191.14,191.15,190.94,191.02,20396.0,163.978,163.9866,163.8064,163.8751,20396.0
2018-10-18 15:55:00,191.02,191.22,190.81,191.2,48824.0,163.8751,164.0466,163.6949,164.0295,48824.0
2018-10-19 09:30:00,191.44,191.44,191.0,191.21,87156.0,164.2354,164.2354,163.8579,164.0381,87156.0
2018-10-19 09:35:00,190.95,191.14,190.61,191.06,5404.0,163.815,163.978,163.5233,163.9094,5404.0
2018-10-19 09:40:00,190.89,191.38,190.87,191.05,3301.0,163.7635,164.1839,163.7464,163.9008,3301.0
2018-10-19 09:45:00,191.17,191.38,191.09,191.3,3000.0,164.0037,164.1839,163.9351,164.1153,3000.0
2018-10-19 09:50:00,191.4,191.78,191.38,191.78,3086.0,164.2011,164.5271,164.1839,164.5271,3086.0
2018-10-19 09:55:00,191.79,191.96,191.68,191.82,4831.0,164.5356,164.6815,164.4413,164.5614,4831.0
2018-10-19 10:00:00,191.87,192.33,191.87,192.15,3678.0,164.6043,164.9989,164.6043,164.8445,3678.0
2018-10-19 10:05:00,192.24,192.24,191.87,192.04,1303.0,164.9217,164.9217,164.6043,164.7501,1303.0
2018-10-19 10:10:00,191.95,192.09,191.84,191.9,2804.0,164.6729,164.793,164.5785,164.63,2804.0
2018-10-19 10:15:00,191.83,191.99,191.81,191.84,5273.0,164.57,164.7072,164.5528,164.5785,5273.0
2018-10-19 10:20:00,191.77,191.93,191.76,191.8,4758.0,164.5185,164.6557,164.5099,164.5442,4758.0
2018-10-19 10:25:00,191.82,191.97,191.61,191.69,6976.0,164.5614,164.6901,164.3812,164.4499,6976.0
2018-10-19 10:30:00,191.76,191.93,191.7,191.9,2652.0,164.5099,164.6557,164.4584,164.63,2652.0
2018-10-19 10:35:00,191.94,191.98,191.66,191.66,3017.0,164.6643,164.6986,164.4241,164.4241,3017.0
2018-10-19 10:40:00,191.66,191.8,191.53,191.8,3733.0,164.4241,164.5442,164.3126,164.5442,3733.0
2018-10-19 10:45:00,191.74,191.82,191.66,191.75,1549.0,164.4927,164.5614,164.4241,164.5013,1549.0
2018-10-19 10:50:00,191.79,191.79,191.5,191.57,4245.0,164.5356,164.5356,164.2869,164.3469,4245.0
2018-10-19 10:55:00,191.63,191.65,191.37,191.45,3315.0,164.3984,164.4155,164.1753,164.244,3315.0
2018-10-19 11:00:00,191.48,191.64,191.46,191.47,2789.0,164.2697,164.407,164.2525,164.2611,2789.0
2018-10-19 11:05:00,191.41,191.62,191.41,191.59,2339.0,164.2096,164.3898,164.2096,164.3641,2339.0
2018-10-19 11:10:00,191.65,191.8,191.55,191.77,2206.0,164.4155,164.5442,164.3297,164.5185,2206.0
2018-10-19 11:15:00,191.85,191.87,191.74,191.87,2106.0,164.5871,164.6043,164.4927,164.6043,2106.0
2018-10-19 11:20:00,191.81,191.81,191.67,191.68,1700.0,164.5528,164.5528,164.4327,164.4413,1700.0
2018-10-19 11:25:00,191.69,191.74,191.68,191.68,1154.0,164.4499,164.4927,164.4413,164.4413,1154.0
2018-10-19 11:30:00,191.72,191.82,191.5,191.5,3490.0,164.4756,164.5614,164.2869,164.2869,3490.0
2018-10-19 11:35:00,191.42,191.42,191.1,191.12,5696.0,164.2182,164.2182,163.9437,163.9609,5696.0
2018-10-19 11:40:00,191.18,191.21,191.02,191.18,8774.0,164.0123,164.0381,163.8751,164.0123,8774.0
2018-10-19 11:45:00,191.26,191.38,191.18,191.27,3074.0,164.081,164.1839,164.0123,164.0895,3074.0
2018-10-19 11:50:00,191.33,191.52,191.3,191.3,2333.0,164.141,164.304,164.1153,164.1153,2333.0
2018-10-19 11:55:00,191.35,191.95,191.35,191.94,2900.0,164.1582,164.6729,164.1582,164.6643,2900.0
2018-10-19 12:00:00,192.04,192.21,191.9,191.9,4541.0,164.7501,164.896,164.63,164.63,4541.0
2018-10-19 12:05:00,192.09,192.16,191.83,191.83,1825.0,164.793,164.8531,164.57,164.57,1825.0
2018-10-19 12:10:00,191.77,191.86,191.63,191.63,1400.0,164.5185,164.5957,164.3984,164.3984,1400.0
2018-10-19 12:15:00,191.57,191.68,191.41,191.44,2702.0,164.3469,164.4413,164.2096,164.2354,2702.0
2018-10-19 12:20:00,191.49,191.53,191.28,191.3,3292.0,164.2783,164.3126,164.0981,164.1153,3292.0
2018-10-19 12:25:00,191.3,191.42,191.21,191.31,1829.0,164.1153,164.2182,164.0381,164.1239,1829.0
2018-10-19 12:30:00,191.31,191.31,190.93,191.0,2600.0,164.1239,164.1239,163.7979,163.8579,2600.0
2018-10-19 12:35:00,191.14,191.21,190.69,190.86,3600.0,163.978,164.0381,163.592,163.7378,3600.0
2018-10-19 12:40:00,190.82,191.13,190.8,191.12,1319.0,163.7035,163.9694,163.6863,163.9609,1319.0
2018-10-19 12:45:00,191.23,191.24,191.03,191.17,1504.0,164.0552,164.0638,163.8836,164.0037,1504.0
2018-10-19 12:50:00,191.08,191.25,190.95,191.16,4663.0,163.9265,164.0724,163.815,163.9952,4663.0
2018-10-19 12:55:00,191.17,191.29,191.06,191.16,2338.0,164.0037,164.1067,163.9094,163.9952,2338.0
2018-10-19 13:00:00,191.0,191.21,190.94,191.21,2338.0,163.8579,164.0381,163.8064,164.0381,2338.0
2018-10-19 13:05:00,191.26,191.26,190.94,190.95,2700.0,164.081,164.081,163.8064,163.815,2700.0
2018-10-19 13:10:00,191.01,191.33,191.0,191.32,3407.0,163.8665,164.141,163.8579,164.1324,3407.0
2018-10-19 13:15:00,191.38,191.57,191.37,191.4,3739.0,164.1839,164.3469,164.1753,164.2011,3739.0
2018-10-19 13:20:00,191.46,191.52,191.16,191.36,7681.0,164.2525,164.304,163.9952,164.1667,7681.0
2018-10-19 13:25:00,191.44,191.52,191.34,191.46,1014.0,164.2354,164.304,164.1496,164.2525,1014.0
2018-10-19 13:30:00,191.3,191.5,191.24,191.31,2500.0,164.1153,164.2869,164.0638,164.1239,2500.0
2018-10-19 13:35:00,191.23,191.34,191.14,191.25,2037.0,164.0552,164.1496,163.978,164.0724,2037.0
2018-10-19 13:40:00,191.14,191.36,191.06,191.14,3664.0,163.978,164.1667,163.9094,163.978,3664.0
2018-10-19 13:45:00,191.17,191.38,191.1,191.38,1600.0,164.0037,164.1839,163.9437,164.1839,1600.0
2018-10-19 13:50:00,191.47,191.48,191.19,191.25,1938.0,164.2611,164.2697,164.0209,164.0724,1938.0
2018-10-19 13:55:00,191.25,191.27,190.98,191.07,2557.0,164.0724,164.0895,163.8407,163.918,2557.0
2018-10-19 14:00:00,190.96,191.02,190.53,190.53,4892.0,163.8236,163.8751,163.4547,163.4547,4892.0
2018-10-19 14:05:00,190.51,190.6,190.23,190.4,6850.0,163.4375,163.5147,163.1973,163.3432,6850.0
2018-10-19 14:10:00,190.41,190.55,190.39,190.47,3739.0,163.3517,163.4719,163.3346,163.4032,3739.0
2018-10-19 14:15:00,190.47,190.72,190.35,190.72,4719.0,163.4032,163.6177,163.3003,163.6177,4719.0
2018-10-19 14:20:00,190.65,191.06,190.61,191.06,4012.0,163.5576,163.9094,163.5233,163.9094,4012.0
2018-10-19 14:25:00,191.06,191.06,190.92,190.92,2950.0,163.9094,163.9094,163.7893,163.7893,2950.0
2018-10-19 14:30:00,190.91,191.01,190.71,190.8,7656.0,163.7807,163.8665,163.6091,163.6863,7656.0
2018-10-19 14:35:00,190.92,191.2,190.91,191.0,2700.0,163.7893,164.0295,163.7807,163.8579,2700.0
2018-10-19 14:40:00,190.99,190.99,190.76,190.76,2995.0,163.8493,163.8493,163.652,163.652,2995.0
2018-10-19 14:45:00,190.84,191.03,190.81,191.02,4160.0,163.7206,163.8836,163.6949,163.8751,4160.0
2018-10-19 14:50:00,191.07,191.15,190.82,190.92,7715.0,163.918,163.9866,163.7035,163.7893,7715.0
2018-10-19 14:55:00,190.81,190.94,190.6,190.65,6578.0,163.6949,163.8064,163.5147,163.5576,6578.0
2018-10-19 15:00:00,190.65,190.75,190.32,190.39,7557.0,163.5576,163.6434,163.2745,163.3346,7557.0
2018-10-19 15:05:00,190.4,190.5,190.32,190.32,6303.0,163.3432,163.429,163.2745,163.2745,6303.0
2018-10-19 15:10:00,190.47,190.68,190.47,190.6,4750.0,163.4032,163.5834,163.4032,163.5147,4750.0
2018-10-19 15:15:00,190.58,190.87,190.46,190.84,8107.0,163.4976,163.7464,163.3946,163.7206,8107.0
2018-10-19 15:20:00,190.9,190.96,190.52,190.52,8906.0,163.7721,163.8236,163.4461,163.4461,8906.0
2018-10-19 15:25:00,190.53,191.02,190.53,190.89,14648.0,163.4547,163.8751,163.4547,163.7635,14648.0
2018-10-19 15:30:00,190.86,190.98,190.68,190.81,14407.0,163.7378,163.8407,163.5834,163.6949,14407.0
2018-10-19 15:35:00,190.79,190.87,190.54,190.54,20375.0,163.6777,163.7464,163.4633,163.4633,20375.0
2018-10-19 15:40:00,190.53,190.78,190.43,190.78,18911.0,163.4547,163.6692,163.3689,163.6692,18911.0
2018-10-19 15:45:00,190.75,190.81,190.49,190.57,30736.0,163.6434,163.6949,163.4204,163.489,30736.0
2018-10-19 15:50:00,190.57,190.78,190.52,190.67,35495.0,163.489,163.6692,163.4461,163.5748,35495.0
2018-10-19 15:55:00,190.65,190.68,190.23,190.26,64801.0,163.5576,163.5834,163.1973,163.2231,64801.0
2018-10-22 09:30:00,190.91,191.76,190.91,191.57,15555.0,163.7807,164.5099,163.7807,164.3469,15555.0
2018-10-22 09:35:00,191.33,191.33,190.34,190.53,7307.0,164.141,164.141,163.2917,163.4547,7307.0
2018-10-22 09:40:00,190.49,190.5,190.02,190.19,12826.0,163.4204,163.429,163.0172,163.163,12826.0
2018-10-22 09:45:00,190.23,190.4,190.12,190.27,3450.0,163.1973,163.3432,163.103,163.2316,3450.0
2018-10-22 09:50:00,190.28,190.36,189.86,190.11,11935.0,163.2402,163.3089,162.8799,163.0944,11935.0
2018-10-22 09:55:00,190.15,190.15,189.62,189.85,6672.0,163.1287,163.1287,162.674,162.8713,6672.0
2018-10-22 10:00:00,189.71,189.87,189.59,189.63,6571.0,162.7512,162.8885,162.6483,162.6826,6571.0
2018-10-22 10:05:00,189.68,189.72,189.25,189.49,8040.0,162.7255,162.7598,162.3566,162.5625,8040.0
2018-10-22 10:10:00,189.53,189.73,189.43,189.68,6219.0,162.5968,162.7684,162.511,162.7255,6219.0
2018-10-22 10:15:00,189.65,189.7,189.0,189.34,17452.0,162.6997,162.7426,162.1421,162.4338,17452.0
2018-10-22 10:20:00,189.3,189.46,189.27,189.37,6869.0,162.3995,162.5367,162.3737,162.4595,6869.0
2018-10-22 10:25:00,189.3,189.33,189.12,189.25,7380.0,162.3995,162.4252,162.2451,162.3566,7380.0
2018-10-22 10:30:00,189.34,190.01,189.28,190.0,9120.0,162.4338,163.0086,162.3823,163.0,9120.0
2018-10-22 10:35:00,189.84,190.14,189.77,190.07,17318.0,162.8627,163.1201,162.8027,163.0601,17318.0
2018-10-22 10:40:00,190.12,190.38,189.9,190.29,18369.0,163.103,163.326,162.9142,163.2488,18369.0
2018-10-22 10:45:00,190.31,190.91,190.11,190.91,9150.0,163.266,163.7807,163.0944,163.7807,9150.0
2018-10-22 10:50:00,190.82,191.24,190.75,191.19,8309.0,163.7035,164.0638,163.6434,164.0209,8309.0
2018-10-22 10:55:00,191.19,191.19,190.78,190.85,6705.0,164.0209,164.0209,163.6692,163.7292,6705.0
2018-10-22 11:00:00,190.83,190.87,190.4,190.49,10163.0,163.7121,163.7464,163.3432,163.4204,10163.0
2018-10-22 11:05:00,190.49,190.73,190.31,190.31,11766.0,163.4204,163.6263,163.266,163.266,11766.0
2018-10-22 11:10:00,190.23,190.23,189.93,190.13,8970.0,163.1973,163.1973,162.94,163.1115,8970.0
2018-10-22 11:15:00,190.15,190.42,190.15,190.35,12246.0,163.1287,163.3603,163.1287,163.3003,12246.0
2018-10-22 11:20:00,190.36,190.46,190.21,190.46,3600.0,163.3089,163.3946,163.1802,163.3946,3600.0
2018-10-22 11:25:00,190.46,190.56,190.01,190.08,5873.0,163.3946,163.4804,163.0086,163.0686,5873.0
2018-10-22 11:30:00,190.08,190.37,190.06,190.06,18886.0,163.0686,163.3174,163.0515,163.0515,18886.0
2018-10-22 11:35:00,190.1,190.25,190.06,190.13,3237.0,163.0858,163.2145,163.0515,163.1115,3237.0
2018-10-22 11:40:00,190.08,190.08,189.87,189.89,26996.0,163.0686,163.0686,162.8885,162.9056,26996.0
2018-10-22 11:45:00,189.88,190.24,189.83,190.24,4800.0,162.8971,163.2059,162.8542,163.2059,4800.0
2018-10-22 11:50:00,190.22,190.26,189.84,189.88,8396.0,163.1887,163.2231,162.8627,162.8971,8396.0
2018-10-22 11:55:00,189.84,190.17,189.83,190.17,9456.0,162.8627,163.1459,162.8542,163.1459,9456.0
2018-10-22 12:00:00,190.18,190.22,190.0,190.14,3503.0,163.1544,163.1887,163.0,163.1201,3503.0
2018-10-22 12:05:00,190.19,190.51,190.19,190.37,3147.0,163.163,163.4375,163.163,163.3174,3147.0
2018-10-22 12:10:00,190.4,190.4,189.95,189.96,6402.0,163.3432,163.3432,162.9571,162.9657,6402.0
2018-10-22 12:15:00,190.01,190.14,189.93,189.98,4291.0,163.0086,163.1201,162.94,162.9829,4291.0
2018-10-22 12:20:00,190.0,190.0,189.89,189.91,15169.0,163.0,163.0,162.9056,162.9228,15169.0
2018-10-22 12:25:00,189.9,190.03,189.67,189.89,11284.0,162.9142,163.0257,162.7169,162.9056,11284.0
2018-10-22 12:30:00,189.96,190.04,189.69,189.72,6759.0,162.9657,163.0343,162.7341,162.7598,6759.0
2018-10-22 12:35:00,189.82,190.4,189.76,190.27,25538.0,162.8456,163.3432,162.7941,163.2316,25538.0
2018-10-22 12:40:00,190.12,190.4,190.12,190.14,3611.0,163.103,163.3432,163.103,163.1201,3611.0
2018-10-22 12:45:00,190.21,190.34,190.09,190.09,22690.0,163.1802,163.2917,163.0772,163.0772,22690.0
2018-10-22 12:50:00,189.98,190.27,189.98,190.27,3216.0,162.9829,163.2316,162.9829,163.2316,3216.0
2018-10-22 12:55:00,190.27,190.28,189.93,189.94,27149.0,163.2316,163.2402,162.94,162.9485,27149.0
2018-10-22 13:00:00,189.91,189.91,189.74,189.83,3116.0,162.9228,162.9228,162.777,162.8542,3116.0
2018-10-22 13:05:00,189.79,190.15,189.76,190.14,5389.0,162.8199,163.1287,162.7941,163.1201,5389.0
2018-10-22 13:10:00,190.09,190.13,190.05,190.11,2385.0,163.0772,163.1115,163.0429,163.0944,2385.0
2018-10-22 13:15:00,190.05,190.38,190.02,190.28,111719.0,163.0429,163.326,163.0172,163.2402,111719.0
2018-10-22 13:20:00,190.2,190.28,190.05,190.1,5817.0,163.1716,163.2402,163.0429,163.0858,5817.0
2018-10-22 13:25:00,190.01,190.01,189.88,189.97,3383.0,163.0086,163.0086,162.8971,162.9743,3383.0
2018-10-22 13:30:00,190.0,190.16,189.92,190.06,6288.0,163.0,163.1373,162.9314,163.0515,6288.0
2018-10-22 13:35:00,190.01,190.25,189.95,190.06,5018.0,163.0086,163.2145,162.9571,163.0515,5018.0
2018-10-22 13:40:00,190.11,190.2,190.04,190.2,3805.0,163.0944,163.1716,163.0343,163.1716,3805.0
2018-10-22 13:45:00,190.21,190.24,189.9,189.9,4591.0,163.1802,163.2059,162.9142,162.9142,4591.0
2018-10-22 13:50:00,189.9,189.99,189.72,189.98,3599.0,162.9142,162.9914,162.7598,162.9829,3599.0
2018-10-22 13:55:00,189.9,189.96,189.78,189.82,4011.0,162.9142,162.9657,162.8113,162.8456,4011.0
2018-10-22 14:00:00,189.85,189.91,189.7,189.89,4400.0,162.8713,162.9228,162.7426,162.9056,4400.0
2018-10-22 14:05:00,189.88,190.13,189.86,189.91,4641.0,162.8971,163.1115,162.8799,162.9228,4641.0
2018-10-22 14:10:00,189.89,190.01,189.71,189.8,3127.0,162.9056,163.0086,162.7512,162.8284,3127.0
2018-10-22 14:15:00,189.75,189.92,189.72,189.77,6331.0,162.7855,162.9314,162.7598,162.8027,6331.0
2018-10-22 14:20:00,189.72,189.83,189.71,189.71,2200.0,162.7598,162.8542,162.7512,162.7512,2200.0
2018-10-22 14:25:00,189.73,189.85,189.7,189.8,2278.0,162.7684,162.8713,162.7426,162.8284,2278.0
2018-10-22 14:30:00,189.75,189.92,189.72,189.86,4802.0,162.7855,162.9314,162.7598,162.8799,4802.0
2018-10-22 14:35:00,189.84,190.11,189.84,189.95,3488.0,162.8627,163.0944,162.8627,162.9571,3488.0
2018-10-22 14:40:00,189.97,190.0,189.91,189.91,2000.0,162.9743,163.0,162.9228,162.9228,2000.0
2018-10-22 14:45:00,189.97,190.43,189.94,190.16,15422.0,162.9743,163.3689,162.9485,163.1373,15422.0
2018-10-22 14:50:00,190.2,190.25,190.08,190.14,4044.0,163.1716,163.2145,163.0686,163.1201,4044.0
2018-10-22 14:55:00,190.23,190.25,190.07,190.13,4445.0,163.1973,163.2145,163.0601,163.1115,4445.0
2018-10-22 15:00:00,190.07,190.32,189.98,190.25,10968.0,163.0601,163.2745,162.9829,163.2145,10968.0
2018-10-22 15:05:00,190.17,190.25,190.05,190.25,7209.0,163.1459,163.2145,163.0429,163.2145,7209.0
2018-10-22 15:10:00,190.2,190.51,190.19,190.31,9305.0,163.1716,163.4375,163.163,163.266,9305.0
2018-10-22 15:15:00,190.35,190.58,190.34,190.45,18309.0,163.3003,163.4976,163.2917,163.3861,18309.0
2018-10-22 15:20:00,190.41,190.56,190.41,190.45,10012.0,163.3517,163.4804,163.3517,163.3861,10012.0
2018-10-22 15:25:00,190.46,190.57,190.43,190.48,15360.0,163.3946,163.489,163.3689,163.4118,15360.0
2018-10-22 15:30:00,190.45,190.59,190.28,190.59,20691.0,163.3861,163.5062,163.2402,163.5062,20691.0
2018-10-22 15:35:00,190.63,190.63,190.26,190.28,16503.0,163.5405,163.5405,163.2231,163.2402,16503.0
2018-10-22 15:40:00,190.2,190.39,190.08,190.25,14451.0,163.1716,163.3346,163.0686,163.2145,14451.0
2018-10-22 15:45:00,190.24,190.45,190.17,190.31,19300.0,163.2059,163.3861,163.1459,163.266,19300.0
2018-10-22 15:50:00,190.32,190.37,190.27,190.34,17920.0,163.2745,163.3174,163.2316,163.2917,17920.0
2018-10-22 15:55:00,190.34,190.47,190.07,190.07,30586.0,163.2917,163.4032,163.0601,163.0601,30586.0
2018-10-23 09:30:00,187.62,188.85,186.75,188.85,44851.0,160.9582,162.0134,160.2119,162.0134,44851.0
2018-10-23 09:35:00,188.67,188.77,188.18,188.48,6667.0,161.859,161.9448,161.4386,161.696,6667.0
2018-10-23 09:40:00,188.35,189.37,188.23,189.15,7029.0,161.5845,162.4595,161.4815,162.2708,7029.0
2018-10-23 09:45:00,189.05,189.75,189.02,189.42,18776.0,162.185,162.7855,162.1593,162.5024,18776.0
2018-10-23 09:50:00,189.19,190.03,189.11,189.88,15515.0,162.3051,163.0257,162.2365,162.8971,15515.0
2018-10-23 09:55:00,189.74,190.08,189.59,189.74,23412.0,162.777,163.0686,162.6483,162.777,23412.0
2018-10-23 10:00:00,189.95,189.98,189.64,189.94,47911.0,162.9571,162.9829,162.6912,162.9485,47911.0
2018-10-23 10:05:00,189.89,189.89,189.28,189.28,49699.0,162.9056,162.9056,162.3823,162.3823,49699.0
2018-10-23 10:10:00,189.34,189.54,189.1,189.11,20444.0,162.4338,162.6054,162.2279,162.2365,20444.0
2018-10-23 10:15:00,189.23,189.45,189.02,189.25,37321.0,162.3394,162.5282,162.1593,162.3566,37321.0
2018-10-23 10:20:00,189.35,189.36,188.65,189.09,38783.0,162.4424,162.451,161.8419,162.2193,38783.0
2018-10-23 10:25:00,188.96,189.38,188.82,188.89,11871.0,162.1078,162.4681,161.9877,162.0477,11871.0
2018-10-23 10:30:00,188.89,189.0,188.31,188.45,11740.0,162.0477,162.1421,161.5502,161.6703,11740.0
2018-10-23 10:35:00,188.49,188.9,188.16,188.76,12367.0,161.7046,162.0563,161.4215,161.9362,12367.0
2018-10-23 10:40:00,188.8,189.08,188.74,189.08,13103.0,161.9705,162.2107,161.9191,162.2107,13103.0
2018-10-23 10:45:00,188.95,189.3,188.74,189.15,75347.0,162.0992,162.3995,161.9191,162.2708,75347.0
2018-10-23 10:50:00,189.23,189.23,188.91,189.15,10676.0,162.3394,162.3394,162.0649,162.2708,10676.0
2018-10-23 10:55:00,189.09,189.51,188.92,188.92,15521.0,162.2193,162.5796,162.0735,162.0735,15521.0
2018-10-23 11:00:00,188.87,188.88,188.45,188.53,14642.0,162.0306,162.0392,161.6703,161.7389,14642.0
2018-10-23 11:05:00,188.54,189.26,188.54,188.84,7911.0,161.7475,162.3652,161.7475,162.0049,7911.0
2018-10-23 11:10:00,188.84,189.09,188.7,189.02,10442.0,162.0049,162.2193,161.8847,162.1593,10442.0
2018-10-23 11:15:00,188.9,189.02,188.59,189.02,8740.0,162.0563,162.1593,161.7904,162.1593,8740.0
2018-10-23 11:20:00,188.96,189.09,188.56,188.68,15000.0,162.1078,162.2193,161.7646,161.8676,15000.0
2018-10-23 11:25:00,188.65,188.65,188.15,188.16,10321.0,161.8419,161.8419,161.4129,161.4215,10321.0
2018-10-23 11:30:00,188.16,188.69,188.16,188.38,8590.0,161.4215,161.8762,161.4215,161.6102,8590.0
2018-10-23 11:35:00,188.4,188.76,188.34,188.34,17232.0,161.6274,161.9362,161.5759,161.5759,17232.0
2018-10-23 11:40:00,188.41,188.45,188.13,188.22,8771.0,161.636,161.6703,161.3957,161.473,8771.0
2018-10-23 11:45:00,188.13,188.31,187.96,188.03,9086.0,161.3957,161.5502,161.2499,161.31,9086.0
2018-10-23 11:50:00,187.95,187.95,187.58,187.74,6733.0,161.2413,161.2413,160.9239,161.0612,6733.0
2018-10-23 11:55:00,187.73,187.73,187.19,187.2,5250.0,161.0526,161.0526,160.5893,160.5979,5250.0
2018-10-23 12:00:00,187.25,187.47,187.11,187.34,6357.0,160.6408,160.8295,160.5207,160.718,6357.0
2018-10-23 12:05:00,187.26,187.89,187.26,187.88,6524.0,160.6494,161.1899,160.6494,161.1813,6524.0
2018-10-23 12:10:00,187.85,187.89,187.5,187.5,3667.0,161.1555,161.1899,160.8553,160.8553,3667.0
2018-10-23 12:15:00,187.51,187.52,187.21,187.27,5019.0,160.8639,160.8724,160.6065,160.658,5019.0
2018-10-23 12:20:00,187.27,187.54,186.98,186.98,9721.0,160.658,160.8896,160.4092,160.4092,9721.0
2018-10-23 12:25:00,187.02,187.39,187.01,187.19,4947.0,160.4435,160.7609,160.4349,160.5893,4947.0
2018-10-23 12:30:00,187.26,187.59,187.21,187.56,5713.0,160.6494,160.9325,160.6065,160.9067,5713.0
2018-10-23 12:35:00,187.59,187.59,187.08,187.2,4900.0,160.9325,160.9325,160.495,160.5979,4900.0
2018-10-23 12:40:00,187.15,187.48,187.07,187.09,5405.0,160.555,160.8381,160.4864,160.5035,5405.0
2018-10-23 12:45:00,187.16,187.26,186.97,187.22,11788.0,160.5636,160.6494,160.4006,160.6151,11788.0
2018-10-23 12:50:00,187.23,187.28,186.99,187.1,10291.0,160.6236,160.6665,160.4177,160.5121,10291.0
2018-10-23 12:55:00,187.08,187.25,187.05,187.24,3479.0,160.495,160.6408,160.4692,160.6322,3479.0
2018-10-23 13:00:00,187.19,187.67,187.09,187.67,5399.0,160.5893,161.0011,160.5035,161.0011,5399.0
2018-10-23 13:05:00,187.67,187.9,187.39,187.9,12707.0,161.0011,161.1984,160.7609,161.1984,12707.0
2018-10-23 13:10:00,187.98,188.09,187.8,188.01,7194.0,161.2671,161.3614,161.1126,161.2928,7194.0
2018-10-23 13:15:00,188.1,188.21,187.91,188.13,6179.0,161.37,161.4644,161.207,161.3957,6179.0
2018-10-23 13:20:00,188.09,188.59,188.09,188.51,3400.0,161.3614,161.7904,161.3614,161.7217,3400.0
2018-10-23 13:25:00,188.53,188.72,188.27,188.27,7200.0,161.7389,161.9019,161.5159,161.5159,7200.0
2018-10-23 13:30:00,188.35,188.57,188.24,188.53,4047.0,161.5845,161.7732,161.4901,161.7389,4047.0
2018-10-23 13:35:00,188.47,188.47,188.06,188.3,4200.0,161.6874,161.6874,161.3357,161.5416,4200.0
2018-10-23 13:40:00,188.29,188.29,187.88,187.97,4704.0,161.533,161.533,161.1813,161.2585,4704.0
2018-10-23 13:45:00,187.91,188.04,187.78,187.89,9272.0,161.207,161.3185,161.0955,161.1899,9272.0
2018-10-23 13:50:00,187.89,188.21,187.67,187.74,6600.0,161.1899,161.4644,161.0011,161.0612,6600.0
2018-10-23 13:55:00,187.8,187.8,187.52,187.66,3946.0,161.1126,161.1126,160.8724,160.9925,3946.0
2018-10-23 14:00:00,187.77,188.18,187.73,188.18,9481.0,161.0869,161.4386,161.0526,161.4386,9481.0
2018-10-23 14:05:00,188.18,188.56,188.08,188.44,5525.0,161.4386,161.7646,161.3529,161.6617,5525.0
2018-10-23 14:10:00,188.44,188.76,188.4,188.76,6644.0,161.6617,161.9362,161.6274,161.9362,6644.0
2018-10-23 14:15:00,188.71,189.21,188.71,189.15,13485.0,161.8933,162.3223,161.8933,162.2708,13485.0
2018-10-23 14:20:00,189.21,189.21,188.91,189.19,11409.0,162.3223,162.3223,162.0649,162.3051,11409.0
2018-10-23 14:25:00,189.12,189.15,188.72,188.98,7988.0,162.2451,162.2708,161.9019,162.125,7988.0
2018-10-23 14:30:00,188.96,189.06,188.74,189.0,15153.0,162.1078,162.1936,161.9191,162.1421,15153.0
2018-10-23 14:35:00,188.96,189.08,188.9,188.95,15122.0,162.1078,162.2107,162.0563,162.0992,15122.0
2018-10-23 14:40:00,188.95,189.29,188.88,189.26,14842.0,162.0992,162.3909,162.0392,162.3652,14842.0
2018-10-23 14:45:00,189.18,189.27,188.95,189.01,16286.0,162.2965,162.3737,162.0992,162.1507,16286.0
2018-10-23 14:50:00,189.03,189.4,189.01,189.25,15110.0,162.1679,162.4853,162.1507,162.3566,15110.0
2018-10-23 14:55:00,189.19,189.32,189.04,189.21,22272.0,162.3051,162.4166,162.1764,162.3223,22272.0
2018-10-23 15:00:00,189.27,189.41,189.07,189.07,17297.0,162.3737,162.4939,162.2022,162.2022,17297.0
2018-10-23 15:05:00,189.05,189.25,188.97,189.01,19967.0,162.185,162.3566,162.1164,162.1507,19967.0
2018-10-23 15:10:00,189.03,189.04,188.79,188.9,20751.0,162.1679,162.1764,161.962,162.0563,20751.0
2018-10-23 15:15:00,188.91,189.28,188.82,189.23,53330.0,162.0649,162.3823,161.9877,162.3394,53330.0
2018-10-23 15:20:00,189.2,189.35,189.05,189.19,52924.0,162.3137,162.4424,162.185,162.3051,52924.0
2018-10-23 15:25:00,189.15,189.29,188.94,189.02,25174.0,162.2708,162.3909,162.0906,162.1593,25174.0
2018-10-23 15:30:00,189.05,189.2,188.75,189.1,20476.0,162.185,162.3137,161.9276,162.2279,20476.0
2018-10-23 15:35:00,189.1,189.12,188.47,188.47,26114.0,162.2279,162.2451,161.6874,161.6874,26114.0
2018-10-23 15:40:00,188.54,188.58,188.19,188.29,33442.0,161.7475,161.7818,161.4472,161.533,33442.0
2018-10-23 15:45:00,188.34,188.46,187.92,188.46,70786.0,161.5759,161.6789,161.2156,161.6789,70786.0
2018-10-23 15:50:00,188.37,188.44,187.78,188.13,43780.0,161.6016,161.6617,161.0955,161.3957,43780.0
2018-10-23 15:55:00,188.09,188.09,187.37,187.73,88948.0,161.3614,161.3614,160.7437,161.0526,88948.0
2018-10-24 09:30:00,184.84,186.0,180.5,181.29,167167.0,158.5733,159.5684,154.85,155.5277,167167.0
2018-10-24 09:35:00,181.04,181.17,178.25,178.56,99133.0,155.3133,155.4248,152.9197,153.1857,99133.0
2018-10-24 09:40:00,178.47,180.37,176.66,178.99,77134.0,153.1085,154.7385,151.5557,153.5546,77134.0
2018-10-24 09:45:00,178.98,179.6,178.5,178.88,68101.0,153.546,154.0779,153.1342,153.4602,68101.0
2018-10-24 09:50:00,178.78,179.87,178.45,179.64,86992.0,153.3744,154.3095,153.0913,154.1122,86992.0
2018-10-24 09:55:00,179.56,179.69,178.5,178.57,34480.0,154.0436,154.1551,153.1342,153.1943,34480.0
2018-10-24 10:00:00,178.5,179.49,177.69,179.01,81271.0,153.1342,153.9835,152.4393,153.5717,81271.0
2018-10-24 10:05:00,179.09,179.91,178.37,179.72,31032.0,153.6404,154.3439,153.0227,154.1809,31032.0
2018-10-24 10:10:00,179.98,179.99,179.2,179.51,48227.0,154.4039,154.4125,153.7347,154.0007,48227.0
2018-10-24 10:15:00,179.52,179.89,178.89,178.97,43208.0,154.0093,154.3267,153.4688,153.5374,43208.0
2018-10-24 10:20:00,178.96,179.03,178.25,178.81,51544.0,153.5289,153.5889,152.9197,153.4002,51544.0
2018-10-24 10:25:00,178.81,178.92,178.25,178.71,28425.0,153.4002,153.4945,152.9197,153.3144,28425.0
2018-10-24 10:30:00,178.6,178.8,178.5,178.5,37457.0,153.22,153.3916,153.1342,153.1342,37457.0
2018-10-24 10:35:00,178.51,179.0,178.45,178.49,62703.0,153.1428,153.5632,153.0913,153.1256,62703.0
2018-10-24 10:40:00,178.46,178.51,177.92,178.0,56208.0,153.0999,153.1428,152.6366,152.7053,56208.0
2018-10-24 10:45:00,177.99,178.19,177.8,178.06,49694.0,152.6967,152.8683,152.5337,152.7567,49694.0
2018-10-24 10:50:00,178.1,178.92,178.08,178.57,29065.0,152.7911,153.4945,152.7739,153.1943,29065.0
2018-10-24 10:55:00,178.52,178.73,178.3,178.51,47615.0,153.1514,153.3315,152.9626,153.1428,47615.0
2018-10-24 11:00:00,178.47,178.51,177.27,177.36,72197.0,153.1085,153.1428,152.079,152.1562,72197.0
2018-10-24 11:05:00,177.29,177.39,174.36,174.86,120063.0,152.0962,152.182,149.5825,150.0115,120063.0
2018-10-24 11:10:00,175.1,176.09,174.8,175.41,38142.0,150.2174,151.0667,149.96,150.4833,38142.0
2018-10-24 11:15:00,175.43,176.23,175.37,175.84,24381.0,150.5005,151.1868,150.449,150.8522,24381.0
2018-10-24 11:20:00,175.92,176.21,175.47,175.99,29795.0,150.9209,151.1696,150.5348,150.9809,29795.0
2018-10-24 11:25:00,176.0,177.39,176.0,176.27,35709.0,150.9895,152.182,150.9895,151.2211,35709.0
2018-10-24 11:30:00,176.26,176.79,176.09,176.66,41976.0,151.2125,151.6672,151.0667,151.5557,41976.0
2018-10-24 11:35:00,176.64,177.44,176.05,176.9,24126.0,151.5385,152.2249,151.0324,151.7616,24126.0
2018-10-24 11:40:00,176.78,177.09,176.29,176.29,22968.0,151.6586,151.9246,151.2383,151.2383,22968.0
2018-10-24 11:45:00,176.35,177.67,176.22,176.95,33086.0,151.2897,152.4222,151.1782,151.8045,33086.0
2018-10-24 11:50:00,176.97,177.37,176.63,177.37,15323.0,151.8216,152.1648,151.53,152.1648,15323.0
2018-10-24 11:55:00,177.33,177.53,176.71,176.71,17905.0,152.1305,152.3021,151.5986,151.5986,17905.0
2018-10-24 12:00:00,176.64,177.06,176.33,176.42,18688.0,151.5385,151.8989,151.2726,151.3498,18688.0
2018-10-24 12:05:00,176.42,176.42,175.44,175.44,28684.0,151.3498,151.3498,150.5091,150.5091,28684.0
2018-10-24 12:10:00,175.39,175.75,175.3,175.7,32028.0,150.4662,150.775,150.389,150.7321,32028.0
2018-10-24 12:15:00,175.63,176.27,175.3,175.3,19317.0,150.6721,151.2211,150.389,150.389,19317.0
2018-10-24 12:20:00,175.27,175.41,174.96,175.29,28787.0,150.3632,150.4833,150.0973,150.3804,28787.0
2018-10-24 12:25:00,175.29,175.48,174.98,175.05,22591.0,150.3804,150.5434,150.1144,150.1745,22591.0
2018-10-24 12:30:00,175.02,175.31,174.93,175.25,19236.0,150.1487,150.3975,150.0715,150.3461,19236.0
2018-10-24 12:35:00,175.25,175.31,174.77,174.77,22781.0,150.3461,150.3975,149.9343,149.9343,22781.0
2018-10-24 12:40:00,174.69,175.65,174.66,175.65,39060.0,149.8656,150.6892,149.8399,150.6892,39060.0
2018-10-24 12:45:00,175.65,175.95,175.51,175.74,41749.0,150.6892,150.9466,150.5691,150.7664,41749.0
2018-10-24 12:50:00,175.65,176.14,175.23,176.06,39565.0,150.6892,151.1096,150.3289,151.041,39565.0
2018-10-24 12:55:00,176.13,176.18,175.83,176.11,27977.0,151.101,151.1439,150.8436,151.0839,27977.0
2018-10-24 13:00:00,175.99,176.08,175.83,175.91,39275.0,150.9809,151.0581,150.8436,150.9123,39275.0
2018-10-24 13:05:00,175.91,176.01,175.67,175.7,43469.0,150.9123,150.9981,150.7064,150.7321,43469.0
2018-10-24 13:10:00,175.67,176.15,175.67,176.03,30297.0,150.7064,151.1182,150.7064,151.0152,30297.0
2018-10-24 13:15:00,175.99,176.5,175.74,176.5,28569.0,150.9809,151.4184,150.7664,151.4184,28569.0
2018-10-24 13:20:00,176.57,176.69,176.33,176.51,27636.0,151.4785,151.5814,151.2726,151.427,27636.0
2018-10-24 13:25:00,176.5,176.78,176.31,176.44,28648.0,151.4184,151.6586,151.2554,151.367,28648.0
2018-10-24 13:30:00,176.38,176.52,175.74,176.45,25077.0,151.3155,151.4356,150.7664,151.3755,25077.0
2018-10-24 13:35:00,176.43,176.49,176.15,176.3,19027.0,151.3584,151.4099,151.1182,151.2469,19027.0
2018-10-24 13:40:00,176.16,177.03,176.16,176.98,31301.0,151.1267,151.8731,151.1267,151.8302,31301.0
2018-10-24 13:45:00,177.02,177.04,176.37,176.56,23187.0,151.8645,151.8817,151.3069,151.4699,23187.0
2018-10-24 13:50:00,176.67,176.97,176.36,176.97,19715.0,151.5643,151.8216,151.2983,151.8216,19715.0
2018-10-24 13:55:00,176.97,177.06,176.39,176.58,24715.0,151.8216,151.8989,151.3241,151.4871,24715.0
2018-10-24 14:00:00,176.54,176.72,176.18,176.52,66423.0,151.4527,151.6072,151.1439,151.4356,66423.0
2018-10-24 14:05:00,176.47,176.72,176.19,176.66,57391.0,151.3927,151.6072,151.1525,151.5557,57391.0
2018-10-24 14:10:00,176.71,176.89,176.51,176.67,83850.0,151.5986,151.753,151.427,151.5643,83850.0
2018-10-24 14:15:00,176.67,177.19,176.54,176.98,73321.0,151.5643,152.0104,151.4527,151.8302,73321.0
2018-10-24 14:20:00,176.98,177.24,176.49,176.7,39508.0,151.8302,152.0533,151.4099,151.59,39508.0
2018-10-24 14:25:00,176.63,177.1,176.58,176.9,27484.0,151.53,151.9332,151.4871,151.7616,27484.0
2018-10-24 14:30:00,176.97,177.25,176.65,176.91,25775.0,151.8216,152.0619,151.5471,151.7702,25775.0
2018-10-24 14:35:00,176.93,177.22,176.82,177.02,39220.0,151.7873,152.0361,151.693,151.8645,39220.0
2018-10-24 14:40:00,177.05,177.05,176.56,176.6,40499.0,151.8903,151.8903,151.4699,151.5042,40499.0
2018-10-24 14:45:00,176.53,176.56,175.66,176.02,52291.0,151.4442,151.4699,150.6978,151.0066,52291.0
2018-10-24 14:50:00,176.02,176.43,175.86,176.31,36175.0,151.0066,151.3584,150.8694,151.2554,36175.0
2018-10-24 14:55:00,176.36,176.86,176.34,176.77,54062.0,151.2983,151.7273,151.2812,151.6501,54062.0
2018-10-24 15:00:00,176.78,176.8,176.02,176.38,100878.0,151.6586,151.6758,151.0066,151.3155,100878.0
2018-10-24 15:05:00,176.34,176.8,176.13,176.22,74514.0,151.2812,151.6758,151.101,151.1782,74514.0
2018-10-24 15:10:00,176.11,176.11,175.54,175.64,42118.0,151.0839,151.0839,150.5949,150.6806,42118.0
2018-10-24 15:15:00,175.59,176.28,175.25,175.72,79450.0,150.6377,151.2297,150.3461,150.7493,79450.0
2018-10-24 15:20:00,175.68,175.76,174.84,174.84,37188.0,150.715,150.7836,149.9943,149.9943,37188.0
2018-10-24 15:25:00,174.93,175.0,173.97,174.34,47138.0,150.0715,150.1316,149.248,149.5654,47138.0
2018-10-24 15:30:00,174.26,174.49,174.18,174.24,56217.0,149.4967,149.6941,149.4281,149.4796,56217.0
2018-10-24 15:35:00,174.2,174.96,173.96,174.91,69955.0,149.4453,150.0973,149.2394,150.0544,69955.0
2018-10-24 15:40:00,174.9,175.11,174.48,174.54,97090.0,150.0458,150.226,149.6855,149.737,97090.0
2018-10-24 15:45:00,174.56,174.56,173.82,174.14,86114.0,149.7541,149.7541,149.1193,149.3938,86114.0
2018-10-24 15:50:00,174.18,174.22,173.57,173.65,102493.0,149.4281,149.4624,148.9048,148.9734,102493.0
2018-10-24 15:55:00,173.66,173.69,172.86,173.21,138800.0,148.982,149.0077,148.2957,148.596,138800.0
2018-10-25 09:30:00,172.98,173.77,170.9,170.9,96258.0,148.3986,149.0764,146.6142,146.6142,96258.0
2018-10-25 09:35:00,170.96,172.28,170.89,171.81,93517.0,146.6657,147.7981,146.6056,147.3949,93517.0
2018-10-25 09:40:00,171.93,172.87,171.81,172.87,47789.0,147.4979,148.3043,147.3949,148.3043,47789.0
2018-10-25 09:45:00,172.61,173.03,171.66,171.81,39350.0,148.0812,148.4415,147.2662,147.3949,39350.0
2018-10-25 09:50:00,171.91,172.8,171.9,172.33,48998.0,147.4807,148.2442,147.4721,147.841,48998.0
2018-10-25 09:55:00,172.33,173.1,172.08,172.9,65147.0,147.841,148.5016,147.6265,148.33,65147.0
2018-10-25 10:00:00,172.96,173.34,172.73,173.0,95356.0,148.3815,148.7075,148.1842,148.4158,95356.0
2018-10-25 10:05:00,173.01,173.21,172.81,173.04,205175.0,148.4244,148.596,148.2528,148.4501,205175.0
2018-10-25 10:10:00,172.95,172.99,170.28,171.84,55439.0,148.3729,148.4072,146.0823,147.4206,55439.0
2018-10-25 10:15:00,171.9,171.92,170.8,171.12,43840.0,147.4721,147.4893,146.5284,146.803,43840.0
2018-10-25 10:20:00,171.12,171.97,170.83,171.88,43458.0,146.803,147.5322,146.5542,147.455,43458.0
2018-10-25 10:25:00,171.79,172.76,171.78,172.52,28313.0,147.3777,148.2099,147.3692,148.004,28313.0
2018-10-25 10:30:00,172.58,173.37,172.28,173.18,34414.0,148.0555,148.7332,147.7981,148.5702,34414.0
2018-10-25 10:35:00,173.41,173.42,172.41,172.47,24872.0,148.7675,148.7761,147.9096,147.9611,24872.0
2018-10-25 10:40:00,172.47,173.26,172.45,173.26,18385.0,147.9611,148.6389,147.944,148.6389,18385.0
2018-10-25 10:45:00,173.31,173.49,173.02,173.21,34694.0,148.6817,148.8362,148.433,148.596,34694.0
2018-10-25 10:50:00,173.22,173.37,172.97,173.36,37882.0,148.6045,148.7332,148.3901,148.7246,37882.0
2018-10-25 10:55:00,173.36,173.45,172.95,172.96,72319.0,148.7246,148.8019,148.3729,148.3815,72319.0
2018-10-25 11:00:00,172.83,172.94,171.61,172.07,39811.0,148.27,148.3643,147.2233,147.618,39811.0
2018-10-25 11:05:00,172.14,172.54,171.72,172.54,23763.0,147.678,148.0212,147.3177,148.0212,23763.0
2018-10-25 11:10:00,172.64,172.64,172.08,172.53,29552.0,148.107,148.107,147.6265,148.0126,29552.0
2018-10-25 11:15:00,172.52,172.78,172.36,172.65,20397.0,148.004,148.2271,147.8667,148.1155,20397.0
2018-10-25 11:20:00,172.83,173.34,172.54,172.59,17166.0,148.27,148.7075,148.0212,148.0641,17166.0
2018-10-25 11:25:00,172.61,172.71,171.84,172.06,44441.0,148.0812,148.167,147.4206,147.6094,44441.0
2018-10-25 11:30:00,172.12,172.21,171.68,171.69,32494.0,147.6609,147.7381,147.2834,147.292,32494.0
2018-10-25 11:35:00,171.73,172.07,171.5,171.5,17980.0,147.3263,147.618,147.129,147.129,17980.0
2018-10-25 11:40:00,171.5,171.57,171.17,171.28,43458.0,147.129,147.189,146.8459,146.9402,43458.0
2018-10-25 11:45:00,171.3,171.39,170.96,171.14,20631.0,146.9574,147.0346,146.6657,146.8201,20631.0
2018-10-25 11:50:00,171.07,171.09,170.73,170.89,21062.0,146.7601,146.7772,146.4684,146.6056,21062.0
2018-10-25 11:55:00,170.89,170.95,170.3,170.53,27070.0,146.6056,146.6571,146.0995,146.2968,27070.0
2018-10-25 12:00:00,170.51,170.52,170.08,170.25,16264.0,146.2796,146.2882,145.9107,146.0566,16264.0
2018-10-25 12:05:00,170.25,170.36,169.77,169.93,31320.0,146.0566,146.151,145.6448,145.7821,31320.0
2018-10-25 12:10:00,169.92,169.95,169.6,169.76,22137.0,145.7735,145.7992,145.499,145.6362,22137.0
2018-10-25 12:15:00,169.79,169.95,169.52,169.58,23655.0,145.662,145.7992,145.4303,145.4818,23655.0
2018-10-25 12:20:00,169.6,169.71,169.32,169.44,29109.0,145.499,145.5933,145.2587,145.3617,29109.0
2018-10-25 12:25:00,169.42,169.76,169.32,169.76,28488.0,145.3445,145.6362,145.2587,145.6362,28488.0
2018-10-25 12:30:00,169.72,169.92,169.61,169.92,18919.0,145.6019,145.7735,145.5075,145.7735,18919.0
2018-10-25 12:35:00,170.0,170.61,170.0,170.61,24096.0,145.8421,146.3654,145.8421,146.3654,24096.0
2018-10-25 12:40:00,170.62,170.77,170.45,170.68,13372.0,146.374,146.5027,146.2282,146.4255,13372.0
2018-10-25 12:45:00,170.68,170.75,170.56,170.75,11633.0,146.4255,146.4855,146.3225,146.4855,11633.0
2018-10-25 12:50:00,170.75,170.9,170.61,170.64,15882.0,146.4855,146.6142,146.3654,146.3912,15882.0
2018-10-25 12:55:00,170.72,170.87,170.59,170.7,16199.0,146.4598,146.5885,146.3483,146.4426,16199.0
2018-10-25 13:00:00,170.7,170.78,170.2,170.2,17131.0,146.4426,146.5113,146.0137,146.0137,17131.0
2018-10-25 13:05:00,170.28,170.29,169.68,169.68,17413.0,146.0823,146.0909,145.5676,145.5676,17413.0
2018-10-25 13:10:00,169.7,169.73,169.42,169.56,20162.0,145.5847,145.6105,145.3445,145.4646,20162.0
2018-10-25 13:15:00,169.55,169.91,169.45,169.91,13485.0,145.4561,145.7649,145.3703,145.7649,13485.0
2018-10-25 13:20:00,169.87,169.99,169.84,169.92,13023.0,145.7306,145.8335,145.7049,145.7735,13023.0
2018-10-25 13:25:00,169.98,170.4,169.98,170.24,36182.0,145.825,146.1853,145.825,146.048,36182.0
2018-10-25 13:30:00,170.24,170.76,170.24,170.61,14855.0,146.048,146.4941,146.048,146.3654,14855.0
2018-10-25 13:35:00,170.73,171.15,170.73,171.01,13599.0,146.4684,146.8287,146.4684,146.7086,13599.0
2018-10-25 13:40:00,171.05,171.05,170.6,170.7,20406.0,146.7429,146.7429,146.3569,146.4426,20406.0
2018-10-25 13:45:00,170.76,170.83,170.55,170.7,13698.0,146.4941,146.5542,146.314,146.4426,13698.0
2018-10-25 13:50:00,170.69,170.78,170.59,170.71,9844.0,146.4341,146.5113,146.3483,146.4512,9844.0
2018-10-25 13:55:00,170.71,170.75,170.35,170.49,16412.0,146.4512,146.4855,146.1424,146.2625,16412.0
2018-10-25 14:00:00,170.56,170.56,170.37,170.5,16498.0,146.3225,146.3225,146.1595,146.2711,16498.0
2018-10-25 14:05:00,170.5,171.07,170.5,171.0,21324.0,146.2711,146.7601,146.2711,146.7,21324.0
2018-10-25 14:10:00,171.03,171.04,170.77,170.97,12096.0,146.7257,146.7343,146.5027,146.6743,12096.0
2018-10-25 14:15:00,171.07,171.35,170.74,170.8,25996.0,146.7601,147.0003,146.477,146.5284,25996.0
2018-10-25 14:20:00,170.82,170.82,170.47,170.75,14306.0,146.5456,146.5456,146.2453,146.4855,14306.0
2018-10-25 14:25:00,170.77,171.15,170.7,171.09,13511.0,146.5027,146.8287,146.4426,146.7772,13511.0
2018-10-25 14:30:00,171.16,171.55,171.05,171.48,11631.0,146.8373,147.1719,146.7429,147.1118,11631.0
2018-10-25 14:35:00,171.47,171.65,171.3,171.39,16618.0,147.1032,147.2576,146.9574,147.0346,16618.0
2018-10-25 14:40:00,171.37,171.45,171.23,171.31,20847.0,147.0174,147.0861,146.8973,146.966,20847.0
2018-10-25 14:45:00,171.31,171.64,171.31,171.64,12836.0,146.966,147.2491,146.966,147.2491,12836.0
2018-10-25 14:50:00,171.63,171.63,170.82,170.83,31076.0,147.2405,147.2405,146.5456,146.5542,31076.0
2018-10-25 14:55:00,170.83,170.84,170.36,170.76,34585.0,146.5542,146.5627,146.151,146.4941,34585.0
2018-10-25 15:00:00,170.77,171.31,170.74,171.18,26081.0,146.5027,146.966,146.477,146.8544,26081.0
2018-10-25 15:05:00,171.2,171.23,171.02,171.13,17016.0,146.8716,146.8973,146.7172,146.8115,17016.0
2018-10-25 15:10:00,171.13,171.25,170.94,171.06,54885.0,146.8115,146.9145,146.6485,146.7515,54885.0
2018-10-25 15:15:00,171.06,171.33,171.02,171.28,26638.0,146.7515,146.9831,146.7172,146.9402,26638.0
2018-10-25 15:20:00,171.3,171.32,171.04,171.2,24016.0,146.9574,146.9745,146.7343,146.8716,24016.0
2018-10-25 15:25:00,171.19,171.3,171.04,171.29,21206.0,146.863,146.9574,146.7343,146.9488,21206.0
2018-10-25 15:30:00,171.29,171.4,170.67,170.89,58324.0,146.9488,147.0432,146.4169,146.6056,58324.0
2018-10-25 15:35:00,170.88,171.11,170.83,171.05,25636.0,146.5971,146.7944,146.5542,146.7429,25636.0
2018-10-25 15:40:00,171.06,171.13,170.6,170.75,42941.0,146.7515,146.8115,146.3569,146.4855,42941.0
2018-10-25 15:45:00,170.78,170.9,170.45,170.7,49043.0,146.5113,146.6142,146.2282,146.4426,49043.0
2018-10-25 15:50:00,170.67,170.69,170.07,170.41,52649.0,146.4169,146.4341,145.9022,146.1939,52649.0
2018-10-25 15:55:00,170.39,170.7,170.14,170.52,88569.0,146.1767,146.4426,145.9622,146.2882,88569.0
2018-10-26 09:30:00,168.71,169.73,167.8,168.18,80758.0,144.7354,145.6105,143.9547,144.2807,80758.0
2018-10-26 09:35:00,168.0,169.41,167.85,169.22,39999.0,144.1263,145.336,143.9976,145.173,39999.0
2018-10-26 09:40:00,169.3,169.83,169.18,169.47,30820.0,145.2416,145.6963,145.1386,145.3874,30820.0
2018-10-26 09:45:00,169.52,170.1,169.5,169.93,35570.0,145.4303,145.9279,145.4132,145.7821,35570.0
2018-10-26 09:50:00,169.9,170.08,169.7,169.7,29674.0,145.7563,145.9107,145.5847,145.5847,29674.0
2018-10-26 09:55:00,169.69,170.14,169.53,170.0,33323.0,145.5762,145.9622,145.4389,145.8421,33323.0
2018-10-26 10:00:00,170.03,170.03,169.39,169.45,18617.0,145.8679,145.8679,145.3188,145.3703,18617.0
2018-10-26 10:05:00,169.4,169.48,169.02,169.43,37501.0,145.3274,145.396,145.0014,145.3531,37501.0
2018-10-26 10:10:00,169.4,169.86,169.36,169.86,19747.0,145.3274,145.722,145.2931,145.722,19747.0
2018-10-26 10:15:00,169.8,169.9,169.48,169.48,15660.0,145.6705,145.7563,145.396,145.396,15660.0
2018-10-26 10:20:00,169.58,169.82,169.35,169.67,11555.0,145.4818,145.6877,145.2845,145.559,11555.0
2018-10-26 10:25:00,169.79,170.0,169.44,169.5,24595.0,145.662,145.8421,145.3617,145.4132,24595.0
2018-10-26 10:30:00,169.47,169.52,168.72,168.76,16363.0,145.3874,145.4303,144.744,144.7783,16363.0
2018-10-26 10:35:00,168.75,168.75,167.82,167.97,29564.0,144.7697,144.7697,143.9719,144.1006,29564.0
2018-10-26 10:40:00,167.94,168.26,167.63,167.63,21428.0,144.0749,144.3494,143.8089,143.8089,21428.0
2018-10-26 10:45:00,167.56,167.8,167.27,167.67,15118.0,143.7489,143.9547,143.5001,143.8432,15118.0
2018-10-26 10:50:00,167.77,167.97,167.58,167.73,25018.0,143.929,144.1006,143.766,143.8947,25018.0
2018-10-26 10:55:00,167.73,167.76,167.3,167.63,17011.0,143.8947,143.9204,143.5258,143.8089,17011.0
2018-10-26 11:00:00,167.61,167.96,167.5,167.82,32995.0,143.7917,144.092,143.6974,143.9719,32995.0
2018-10-26 11:05:00,167.73,168.22,167.7,168.0,25819.0,143.8947,144.3151,143.869,144.1263,25819.0
2018-10-26 11:10:00,167.97,168.4,167.94,168.11,20265.0,144.1006,144.4695,144.0749,144.2207,20265.0
2018-10-26 11:15:00,168.12,168.46,167.97,168.17,13487.0,144.2293,144.521,144.1006,144.2722,13487.0
2018-10-26 11:20:00,168.17,168.53,167.97,168.36,31377.0,144.2722,144.581,144.1006,144.4352,31377.0
2018-10-26 11:25:00,168.4,168.97,168.34,168.87,25730.0,144.4695,144.9585,144.418,144.8727,25730.0
2018-10-26 11:30:00,168.85,169.29,168.83,169.27,20970.0,144.8555,145.233,144.8384,145.2159,20970.0
2018-10-26 11:35:00,169.28,169.47,168.92,169.03,20594.0,145.2244,145.3874,144.9156,145.01,20594.0
2018-10-26 11:40:00,169.1,169.4,168.9,169.32,35687.0,145.07,145.3274,144.8984,145.2587,35687.0
2018-10-26 11:45:00,169.32,169.73,169.24,169.68,25960.0,145.2587,145.6105,145.1901,145.5676,25960.0
2018-10-26 11:50:00,169.69,169.99,169.69,169.84,19781.0,145.5762,145.8335,145.5762,145.7049,19781.0
2018-10-26 11:55:00,169.85,170.13,169.85,169.98,16622.0,145.7134,145.9536,145.7134,145.825,16622.0
2018-10-26 12:00:00,169.96,170.86,169.96,170.84,17231.0,145.8078,146.5799,145.8078,146.5627,17231.0
2018-10-26 12:05:00,170.83,170.95,170.75,170.85,31457.0,146.5542,146.6571,146.4855,146.5713,31457.0
2018-10-26 12:10:00,170.84,170.85,170.4,170.62,16764.0,146.5627,146.5713,146.1853,146.374,16764.0
2018-10-26 12:15:00,170.6,170.86,170.4,170.81,14716.0,146.3569,146.5799,146.1853,146.537,14716.0
2018-10-26 12:20:00,170.92,171.22,170.92,171.07,11530.0,146.6314,146.8887,146.6314,146.7601,11530.0
2018-10-26 12:25:00,171.12,171.38,171.09,171.21,18203.0,146.803,147.026,146.7772,146.8802,18203.0
2018-10-26 12:30:00,171.25,171.34,170.9,171.25,15597.0,146.9145,146.9917,146.6142,146.9145,15597.0
2018-10-26 12:35:00,171.25,171.3,170.79,171.09,11241.0,146.9145,146.9574,146.5199,146.7772,11241.0
2018-10-26 12:40:00,171.0,171.7,170.92,171.67,14676.0,146.7,147.3005,146.6314,147.2748,14676.0
2018-10-26 12:45:00,171.58,171.68,171.4,171.62,19171.0,147.1976,147.2834,147.0432,147.2319,19171.0
2018-10-26 12:50:00,171.58,171.61,171.39,171.49,9576.0,147.1976,147.2233,147.0346,147.1204,9576.0
2018-10-26 12:55:00,171.54,171.54,171.04,171.14,15116.0,147.1633,147.1633,146.7343,146.8201,15116.0
2018-10-26 13:00:00,171.24,171.86,171.24,171.83,10560.0,146.9059,147.4378,146.9059,147.4121,10560.0
2018-10-26 13:05:00,171.86,171.88,171.07,171.07,17889.0,147.4378,147.455,146.7601,146.7601,17889.0
2018-10-26 13:10:00,171.01,171.15,170.76,170.93,19992.0,146.7086,146.8287,146.4941,146.64,19992.0
2018-10-26 13:15:00,170.93,171.12,170.83,171.04,11363.0,146.64,146.803,146.5542,146.7343,11363.0
2018-10-26 13:20:00,171.04,171.14,170.87,170.93,11090.0,146.7343,146.8201,146.5885,146.64,11090.0
2018-10-26 13:25:00,170.98,171.03,170.58,170.58,15815.0,146.6829,146.7257,146.3397,146.3397,15815.0
2018-10-26 13:30:00,170.56,170.57,169.92,170.12,20308.0,146.3225,146.3311,145.7735,145.9451,20308.0
2018-10-26 13:35:00,170.1,170.52,170.1,170.1,13914.0,145.9279,146.2882,145.9279,145.9279,13914.0
2018-10-26 13:40:00,170.09,170.45,170.09,170.21,19279.0,145.9193,146.2282,145.9193,146.0223,19279.0
2018-10-26 13:45:00,170.21,170.4,170.09,170.27,15856.0,146.0223,146.1853,145.9193,146.0737,15856.0
2018-10-26 13:50:00,170.25,170.3,170.0,170.26,11591.0,146.0566,146.0995,145.8421,146.0652,11591.0
2018-10-26 13:55:00,170.3,170.52,170.3,170.34,12900.0,146.0995,146.2882,146.0995,146.1338,12900.0
2018-10-26 14:00:00,170.35,170.46,169.92,170.0,17599.0,146.1424,146.2367,145.7735,145.8421,17599.0
2018-10-26 14:05:00,170.0,170.19,169.92,170.04,32250.0,145.8421,146.0051,145.7735,145.8764,32250.0
2018-10-26 14:10:00,170.05,170.19,169.53,169.85,21395.0,145.885,146.0051,145.4389,145.7134,21395.0
2018-10-26 14:15:00,169.84,169.96,169.72,169.9,13023.0,145.7049,145.8078,145.6019,145.7563,13023.0
2018-10-26 14:20:00,169.95,170.06,169.68,169.98,18043.0,145.7992,145.8936,145.5676,145.825,18043.0
2018-10-26 14:25:00,170.06,170.37,169.89,169.92,17097.0,145.8936,146.1595,145.7477,145.7735,17097.0
2018-10-26 14:30:00,169.99,170.2,169.81,169.89,16289.0,145.8335,146.0137,145.6791,145.7477,16289.0
2018-10-26 14:35:00,169.87,170.53,169.83,170.23,23723.0,145.7306,146.2968,145.6963,146.0394,23723.0
2018-10-26 14:40:00,170.25,170.29,169.83,169.88,16994.0,146.0566,146.0909,145.6963,145.7392,16994.0
2018-10-26 14:45:00,170.07,170.15,169.71,169.75,17507.0,145.9022,145.9708,145.5933,145.6276,17507.0
2018-10-26 14:50:00,169.78,169.89,169.41,169.5,19035.0,145.6534,145.7477,145.336,145.4132,19035.0
2018-10-26 14:55:00,169.5,169.54,169.07,169.21,25935.0,145.4132,145.4475,145.0443,145.1644,25935.0
2018-10-26 15:00:00,169.21,169.24,168.8,169.17,26694.0,145.1644,145.1901,144.8126,145.1301,26694.0
2018-10-26 15:05:00,169.2,169.42,168.88,169.37,27169.0,145.1558,145.3445,144.8813,145.3016,27169.0
2018-10-26 15:10:00,169.36,169.5,168.65,168.74,33412.0,145.2931,145.4132,144.684,144.7612,33412.0
2018-10-26 15:15:00,168.78,169.39,168.75,169.36,26112.0,144.7955,145.3188,144.7697,145.2931,26112.0
2018-10-26 15:20:00,169.36,170.07,169.33,169.84,59559.0,145.2931,145.9022,145.2673,145.7049,59559.0
2018-10-26 15:25:00,169.87,170.04,169.56,169.84,23762.0,145.7306,145.8764,145.4646,145.7049,23762.0
2018-10-26 15:30:00,169.72,169.73,169.08,169.22,37841.0,145.6019,145.6105,145.0529,145.173,37841.0
2018-10-26 15:35:00,169.24,170.27,169.21,169.65,74729.0,145.1901,146.0737,145.1644,145.5419,74729.0
2018-10-26 15:40:00,169.63,170.03,169.43,169.46,64659.0,145.5247,145.8679,145.3531,145.3789,64659.0
2018-10-26 15:45:00,169.44,170.22,169.44,169.97,31187.0,145.3617,146.0309,145.3617,145.8164,31187.0
2018-10-26 15:50:00,170.0,170.47,170.0,170.08,41301.0,145.8421,146.2453,145.8421,145.9107,41301.0
2018-10-26 15:55:00,170.0,170.03,169.27,169.8,221047.0,145.8421,145.8679,145.2159,145.6705,221047.0
2018-10-29 09:30:00,170.72,171.52,170.65,171.31,38547.0,146.4598,147.1461,146.3997,146.966,38547.0
2018-10-29 09:35:00,171.39,171.49,170.03,170.14,11733.0,147.0346,147.1204,145.8679,145.9622,11733.0
2018-10-29 09:40:00,170.2,170.48,169.71,169.74,34611.0,146.0137,146.2539,145.5933,145.6191,34611.0
2018-10-29 09:45:00,169.7,169.75,168.94,169.0,39453.0,145.5847,145.6276,144.9327,144.9842,39453.0
2018-10-29 09:50:00,169.06,169.72,168.71,169.68,34388.0,145.0357,145.6019,144.7354,145.5676,34388.0
2018-10-29 09:55:00,169.71,170.21,169.56,169.69,21417.0,145.5933,146.0223,145.4646,145.5762,21417.0
2018-10-29 10:00:00,169.78,170.86,169.74,170.83,25692.0,145.6534,146.5799,145.6191,146.5542,25692.0
2018-10-29 10:05:00,170.83,170.87,170.3,170.47,27675.0,146.5542,146.5885,146.0995,146.2453,27675.0
2018-10-29 10:10:00,170.47,170.72,170.39,170.42,28424.0,146.2453,146.4598,146.1767,146.2024,28424.0
2018-10-29 10:15:00,170.42,170.63,170.03,170.04,20509.0,146.2024,146.3826,145.8679,145.8764,20509.0
2018-10-29 10:20:00,170.04,170.75,170.04,170.74,27994.0,145.8764,146.4855,145.8764,146.477,27994.0
2018-10-29 10:25:00,170.73,170.85,170.13,170.25,26158.0,146.4684,146.5713,145.9536,146.0566,26158.0
2018-10-29 10:30:00,170.28,170.42,170.03,170.22,22209.0,146.0823,146.2024,145.8679,146.0309,22209.0
2018-10-29 10:35:00,170.21,170.27,169.85,169.99,24808.0,146.0223,146.0737,145.7134,145.8335,24808.0
2018-10-29 10:40:00,169.96,170.34,169.93,170.2,12665.0,145.8078,146.1338,145.7821,146.0137,12665.0
2018-10-29 10:45:00,170.21,170.29,169.98,170.19,16144.0,146.0223,146.0909,145.825,146.0051,16144.0
2018-10-29 10:50:00,170.24,170.64,170.17,170.64,18808.0,146.048,146.3912,145.988,146.3912,18808.0
2018-10-29 10:55:00,170.73,170.91,170.66,170.69,14250.0,146.4684,146.6228,146.4083,146.4341,14250.0
2018-10-29 11:00:00,170.79,170.98,170.74,170.98,18803.0,146.5199,146.6829,146.477,146.6829,18803.0
2018-10-29 11:05:00,171.03,171.61,170.99,171.2,22912.0,146.7257,147.2233,146.6914,146.8716,22912.0
2018-10-29 11:10:00,171.16,171.47,171.05,171.13,24903.0,146.8373,147.1032,146.7429,146.8115,24903.0
2018-10-29 11:15:00,171.17,171.44,171.14,171.4,22022.0,146.8459,147.0775,146.8201,147.0432,22022.0
2018-10-29 11:20:00,171.4,171.63,171.25,171.6,24208.0,147.0432,147.2405,146.9145,147.2147,24208.0
2018-10-29 11:25:00,171.59,171.76,171.53,171.74,39477.0,147.2062,147.352,147.1547,147.3349,39477.0
2018-10-29 11:30:00,171.78,171.96,171.71,171.78,23714.0,147.3692,147.5236,147.3091,147.3692,23714.0
2018-10-29 11:35:00,171.78,172.13,171.78,171.97,16168.0,147.3692,147.6694,147.3692,147.5322,16168.0
2018-10-29 11:40:00,171.98,172.52,171.97,172.22,18339.0,147.5407,148.004,147.5322,147.7466,18339.0
2018-10-29 11:45:00,172.18,172.29,171.93,172.08,18682.0,147.7123,147.8067,147.4979,147.6265,18682.0
2018-10-29 11:50:00,172.09,172.27,171.77,171.85,15694.0,147.6351,147.7895,147.3606,147.4292,15694.0
2018-10-29 11:55:00,171.79,171.79,171.29,171.56,20910.0,147.3777,147.3777,146.9488,147.1804,20910.0
2018-10-29 12:00:00,171.56,171.82,171.49,171.65,18882.0,147.1804,147.4035,147.1204,147.2576,18882.0
2018-10-29 12:05:00,171.75,171.75,171.47,171.62,27897.0,147.3434,147.3434,147.1032,147.2319,27897.0
2018-10-29 12:10:00,171.6,171.64,171.13,171.47,14879.0,147.2147,147.2491,146.8115,147.1032,14879.0
2018-10-29 12:15:00,171.45,171.97,171.43,171.64,18057.0,147.0861,147.5322,147.0689,147.2491,18057.0
2018-10-29 12:20:00,171.72,171.74,171.08,171.44,15552.0,147.3177,147.3349,146.7686,147.0775,15552.0
2018-10-29 12:25:00,171.48,171.68,171.33,171.64,13175.0,147.1118,147.2834,146.9831,147.2491,13175.0
2018-10-29 12:30:00,171.64,171.73,171.33,171.34,12261.0,147.2491,147.3263,146.9831,146.9917,12261.0
2018-10-29 12:35:00,171.34,171.67,171.34,171.5,11496.0,146.9917,147.2748,146.9917,147.129,11496.0
2018-10-29 12:40:00,171.56,171.95,171.54,171.73,20870.0,147.1804,147.515,147.1633,147.3263,20870.0
2018-10-29 12:45:00,171.7,171.85,171.54,171.62,10981.0,147.3005,147.4292,147.1633,147.2319,10981.0
2018-10-29 12:50:00,171.61,171.69,171.47,171.47,11585.0,147.2233,147.292,147.1032,147.1032,11585.0
2018-10-29 12:55:00,171.43,171.43,171.0,171.02,16257.0,147.0689,147.0689,146.7,146.7172,16257.0
2018-10-29 13:00:00,171.06,171.53,170.98,171.47,19840.0,146.7515,147.1547,146.6829,147.1032,19840.0
2018-10-29 13:05:00,171.51,171.58,171.13,171.36,32588.0,147.1375,147.1976,146.8115,147.0089,32588.0
2018-10-29 13:10:00,171.42,171.42,171.01,171.09,11274.0,147.0603,147.0603,146.7086,146.7772,11274.0
2018-10-29 13:15:00,171.07,171.07,170.89,171.03,16774.0,146.7601,146.7601,146.6056,146.7257,16774.0
2018-10-29 13:20:00,170.97,171.09,170.51,170.56,33824.0,146.6743,146.7772,146.2796,146.3225,33824.0
2018-10-29 13:25:00,170.54,170.81,170.49,170.74,17165.0,146.3054,146.537,146.2625,146.477,17165.0
2018-10-29 13:30:00,170.73,171.44,170.71,171.44,23192.0,146.4684,147.0775,146.4512,147.0775,23192.0
2018-10-29 13:35:00,171.38,171.42,171.07,171.42,12275.0,147.026,147.0603,146.7601,147.0603,12275.0
2018-10-29 13:40:00,171.31,171.4,171.03,171.31,12234.0,146.966,147.0432,146.7257,146.966,12234.0
2018-10-29 13:45:00,171.35,171.5,171.11,171.16,9671.0,147.0003,147.129,146.7944,146.8373,9671.0
2018-10-29 13:50:00,171.13,171.45,171.05,171.26,11772.0,146.8115,147.0861,146.7429,146.9231,11772.0
2018-10-29 13:55:00,171.26,171.26,170.84,170.9,19807.0,146.9231,146.9231,146.5627,146.6142,19807.0
2018-10-29 14:00:00,170.88,171.02,170.69,170.73,32304.0,146.5971,146.7172,146.4341,146.4684,32304.0
2018-10-29 14:05:00,170.73,170.84,170.63,170.77,46438.0,146.4684,146.5627,146.3826,146.5027,46438.0
2018-10-29 14:10:00,170.77,170.77,169.91,170.0,24238.0,146.5027,146.5027,145.7649,145.8421,24238.0
2018-10-29 14:15:00,169.99,169.99,169.57,169.87,14238.0,145.8335,145.8335,145.4732,145.7306,14238.0
2018-10-29 14:20:00,169.79,169.95,169.27,169.39,34954.0,145.662,145.7992,145.2159,145.3188,34954.0
2018-10-29 14:25:00,169.4,169.91,169.4,169.68,24827.0,145.3274,145.7649,145.3274,145.5676,24827.0
2018-10-29 14:30:00,169.68,169.83,169.63,169.66,23287.0,145.5676,145.6963,145.5247,145.5504,23287.0
2018-10-29 14:35:00,169.66,169.86,169.44,169.52,41682.0,145.5504,145.722,145.3617,145.4303,41682.0
2018-10-29 14:40:00,169.49,169.76,169.48,169.64,26390.0,145.4046,145.6362,145.396,145.5333,26390.0
2018-10-29 14:45:00,169.64,169.64,169.0,169.0,23363.0,145.5333,145.5333,144.9842,144.9842,23363.0
2018-10-29 14:50:00,169.04,169.11,168.39,168.45,16421.0,145.0185,145.0786,144.4609,144.5124,16421.0
2018-10-29 14:55:00,168.48,169.02,168.33,168.51,20723.0,144.5381,145.0014,144.4094,144.5639,20723.0
2018-10-29 15:00:00,168.54,168.54,168.04,168.21,14811.0,144.5896,144.5896,144.1606,144.3065,14811.0
2018-10-29 15:05:00,168.17,168.23,167.67,167.8,31544.0,144.2722,144.3236,143.8432,143.9547,31544.0
2018-10-29 15:10:00,167.81,167.94,167.51,167.67,48397.0,143.9633,144.0749,143.706,143.8432,48397.0
2018-10-29 15:15:00,167.66,168.05,167.29,167.73,51952.0,143.8346,144.1692,143.5172,143.8947,51952.0
2018-10-29 15:20:00,167.75,167.87,167.06,167.51,56353.0,143.9119,144.0148,143.3199,143.706,56353.0
2018-10-29 15:25:00,167.49,167.73,166.78,166.91,40284.0,143.6888,143.8947,143.0797,143.1912,40284.0
2018-10-29 15:30:00,166.83,167.02,166.31,166.64,54498.0,143.1226,143.2856,142.6765,142.9596,54498.0
2018-10-29 15:35:00,166.61,166.61,165.86,166.0,46989.0,142.9339,142.9339,142.2904,142.4105,46989.0
2018-10-29 15:40:00,165.87,165.88,164.76,164.97,43655.0,142.299,142.3076,141.3467,141.5269,43655.0
2018-10-29 15:45:00,165.02,166.61,164.94,166.31,44755.0,141.5698,142.9339,141.5012,142.6765,44755.0
2018-10-29 15:50:00,166.31,166.65,166.15,166.57,63501.0,142.6765,142.9682,142.5392,142.8995,63501.0
2018-10-29 15:55:00,166.51,167.04,166.17,167.01,94361.0,142.8481,143.3027,142.5564,143.277,94361.0
2018-10-30 09:30:00,167.38,169.29,167.38,168.04,65576.0,143.5944,145.233,143.5944,144.1606,65576.0
2018-10-30 09:35:00,168.06,168.06,167.12,167.42,13134.0,144.1778,144.1778,143.3714,143.6287,13134.0
2018-10-30 09:40:00,167.46,167.6,166.62,167.09,16946.0,143.6631,143.7832,142.9424,143.3456,16946.0
2018-10-30 09:45:00,167.12,167.62,166.57,167.04,21052.0,143.3714,143.8003,142.8995,143.3027,21052.0
2018-10-30 09:50:00,166.99,168.0,166.8,167.8,32253.0,143.2599,144.1263,143.0969,143.9547,32253.0
2018-10-30 09:55:00,167.8,169.05,167.72,169.05,13479.0,143.9547,145.0271,143.8861,145.0271,13479.0
2018-10-30 10:00:00,168.96,169.19,168.56,168.92,15890.0,144.9499,145.1472,144.6067,144.9156,15890.0
2018-10-30 10:05:00,169.04,169.04,168.33,168.33,11955.0,145.0185,145.0185,144.4094,144.4094,11955.0
2018-10-30 10:10:00,168.42,168.88,168.05,168.87,8437.0,144.4866,144.8813,144.1692,144.8727,8437.0
2018-10-30 10:15:00,168.84,168.91,168.09,168.19,36374.0,144.847,144.907,144.2035,144.2893,36374.0
2018-10-30 10:20:00,168.27,168.55,167.68,167.93,7020.0,144.358,144.5982,143.8518,144.0663,7020.0
2018-10-30 10:25:00,168.0,168.17,167.56,167.63,10611.0,144.1263,144.2722,143.7489,143.8089,10611.0
2018-10-30 10:30:00,167.72,167.79,167.35,167.46,11559.0,143.8861,143.9462,143.5687,143.6631,11559.0
2018-10-30 10:35:00,167.5,167.5,166.44,167.0,16917.0,143.6974,143.6974,142.788,143.2684,16917.0
2018-10-30 10:40:00,167.0,167.28,166.7,166.7,10907.0,143.2684,143.5086,143.0111,143.0111,10907.0
2018-10-30 10:45:00,166.7,167.9,166.62,167.45,25614.0,143.0111,144.0405,142.9424,143.6545,25614.0
2018-10-30 10:50:00,167.45,167.8,167.18,167.35,10577.0,143.6545,143.9547,143.4229,143.5687,10577.0
2018-10-30 10:55:00,167.32,167.76,167.14,167.33,7784.0,143.543,143.9204,143.3885,143.5515,7784.0
2018-10-30 11:00:00,167.43,167.8,167.22,167.47,17165.0,143.6373,143.9547,143.4572,143.6716,17165.0
2018-10-30 11:05:00,167.54,168.07,167.54,167.98,13400.0,143.7317,144.1864,143.7317,144.1092,13400.0
2018-10-30 11:10:00,167.98,168.03,167.38,167.38,9752.0,144.1092,144.1521,143.5944,143.5944,9752.0
2018-10-30 11:15:00,167.41,167.59,167.27,167.53,7369.0,143.6202,143.7746,143.5001,143.7231,7369.0
2018-10-30 11:20:00,167.53,167.98,167.5,167.83,17760.0,143.7231,144.1092,143.6974,143.9805,17760.0
2018-10-30 11:25:00,167.75,168.7,167.75,168.65,20676.0,143.9119,144.7269,143.9119,144.684,20676.0
2018-10-30 11:30:00,168.72,169.16,168.51,169.06,19198.0,144.744,145.1215,144.5639,145.0357,19198.0
2018-10-30 11:35:00,169.06,169.51,169.0,169.36,12550.0,145.0357,145.4217,144.9842,145.2931,12550.0
2018-10-30 11:40:00,169.35,169.6,169.2,169.57,12623.0,145.2845,145.499,145.1558,145.4732,12623.0
2018-10-30 11:45:00,169.56,169.84,169.33,169.84,17661.0,145.4646,145.7049,145.2673,145.7049,17661.0
2018-10-30 11:50:00,169.88,169.88,169.33,169.39,14646.0,145.7392,145.7392,145.2673,145.3188,14646.0
2018-10-30 11:55:00,169.41,169.75,169.33,169.47,19173.0,145.336,145.6276,145.2673,145.3874,19173.0
2018-10-30 12:00:00,169.5,169.89,169.44,169.81,11528.0,145.4132,145.7477,145.3617,145.6791,11528.0
2018-10-30 12:05:00,169.86,170.23,169.86,170.1,15612.0,145.722,146.0394,145.722,145.9279,15612.0
2018-10-30 12:10:00,170.05,170.12,169.51,169.72,9861.0,145.885,145.9451,145.4217,145.6019,9861.0
2018-10-30 12:15:00,169.71,169.95,169.68,169.84,9134.0,145.5933,145.7992,145.5676,145.7049,9134.0
2018-10-30 12:20:00,169.83,169.95,169.58,169.94,10116.0,145.6963,145.7992,145.4818,145.7906,10116.0
2018-10-30 12:25:00,169.97,170.2,169.85,170.03,18118.0,145.8164,146.0137,145.7134,145.8679,18118.0
2018-10-30 12:30:00,170.07,170.08,169.6,169.79,16060.0,145.9022,145.9107,145.499,145.662,16060.0
2018-10-30 12:35:00,169.78,170.25,169.78,170.19,15670.0,145.6534,146.0566,145.6534,146.0051,15670.0
2018-10-30 12:40:00,170.18,170.36,170.03,170.3,18237.0,145.9965,146.151,145.8679,146.0995,18237.0
2018-10-30 12:45:00,170.26,170.73,170.14,170.67,16071.0,146.0652,146.4684,145.9622,146.4169,16071.0
2018-10-30 12:50:00,170.62,170.97,170.56,170.8,45447.0,146.374,146.6743,146.3225,146.5284,45447.0
2018-10-30 12:55:00,170.86,170.86,169.98,170.03,19141.0,146.5799,146.5799,145.825,145.8679,19141.0
2018-10-30 13:00:00,170.03,170.35,169.96,170.35,14158.0,145.8679,146.1424,145.8078,146.1424,14158.0
2018-10-30 13:05:00,170.35,170.82,170.33,170.66,12458.0,146.1424,146.5456,146.1252,146.4083,12458.0
2018-10-30 13:10:00,170.62,170.76,169.92,169.92,14806.0,146.374,146.4941,145.7735,145.7735,14806.0
2018-10-30 13:15:00,169.88,170.43,169.88,170.41,12543.0,145.7392,146.211,145.7392,146.1939,12543.0
2018-10-30 13:20:00,170.38,170.73,170.27,170.53,15760.0,146.1681,146.4684,146.0737,146.2968,15760.0
2018-10-30 13:25:00,170.47,170.57,170.24,170.33,16567.0,146.2453,146.3311,146.048,146.1252,16567.0
2018-10-30 13:30:00,170.24,170.4,170.09,170.25,11116.0,146.048,146.1853,145.9193,146.0566,11116.0
2018-10-30 13:35:00,170.22,170.48,170.18,170.48,13123.0,146.0309,146.2539,145.9965,146.2539,13123.0
2018-10-30 13:40:00,170.52,171.32,170.52,171.31,16394.0,146.2882,146.9745,146.2882,146.966,16394.0
2018-10-30 13:45:00,171.36,171.43,171.24,171.31,12637.0,147.0089,147.0689,146.9059,146.966,12637.0
2018-10-30 13:50:00,171.35,171.35,170.84,171.01,10459.0,147.0003,147.0003,146.5627,146.7086,10459.0
2018-10-30 13:55:00,171.01,171.51,170.95,171.46,12373.0,146.7086,147.1375,146.6571,147.0946,12373.0
2018-10-30 14:00:00,171.48,171.59,171.15,171.34,11017.0,147.1118,147.2062,146.8287,146.9917,11017.0
2018-10-30 14:05:00,171.29,171.43,170.78,170.84,16429.0,146.9488,147.0689,146.5113,146.5627,16429.0
2018-10-30 14:10:00,170.77,171.05,170.66,170.99,14914.0,146.5027,146.7429,146.4083,146.6914,14914.0
2018-10-30 14:15:00,170.96,171.05,170.8,170.89,89337.0,146.6657,146.7429,146.5284,146.6056,89337.0
2018-10-30 14:20:00,170.94,171.23,170.84,171.12,16370.0,146.6485,146.8973,146.5627,146.803,16370.0
2018-10-30 14:25:00,171.14,171.16,170.49,170.6,20215.0,146.8201,146.8373,146.2625,146.3569,20215.0
2018-10-30 14:30:00,170.63,170.87,170.37,170.83,20293.0,146.3826,146.5885,146.1595,146.5542,20293.0
2018-10-30 14:35:00,170.72,170.88,170.6,170.72,30694.0,146.4598,146.5971,146.3569,146.4598,30694.0
2018-10-30 14:40:00,170.83,170.84,170.52,170.81,14433.0,146.5542,146.5627,146.2882,146.537,14433.0
2018-10-30 14:45:00,170.8,170.93,170.69,170.93,52174.0,146.5284,146.64,146.4341,146.64,52174.0
2018-10-30 14:50:00,170.94,171.55,170.93,171.36,28626.0,146.6485,147.1719,146.64,147.0089,28626.0
2018-10-30 14:55:00,171.45,171.81,171.27,171.6,67189.0,147.0861,147.3949,146.9316,147.2147,67189.0
2018-10-30 15:00:00,171.62,171.62,171.02,171.38,24526.0,147.2319,147.2319,146.7172,147.026,24526.0
2018-10-30 15:05:00,171.34,171.58,171.27,171.51,29131.0,146.9917,147.1976,146.9316,147.1375,29131.0
2018-10-30 15:10:00,171.47,172.18,171.47,171.9,35330.0,147.1032,147.7123,147.1032,147.4721,35330.0
2018-10-30 15:15:00,171.92,172.05,171.68,171.85,34657.0,147.4893,147.6008,147.2834,147.4292,34657.0
2018-10-30 15:20:00,171.76,172.06,171.67,171.83,29431.0,147.352,147.6094,147.2748,147.4121,29431.0
2018-10-30 15:25:00,171.85,172.45,171.74,172.07,32859.0,147.4292,147.944,147.3349,147.618,32859.0
2018-10-30 15:30:00,172.1,172.38,171.87,172.24,45059.0,147.6437,147.8839,147.4464,147.7638,45059.0
2018-10-30 15:35:00,172.25,172.26,171.82,171.83,32175.0,147.7724,147.781,147.4035,147.4121,32175.0
2018-10-30 15:40:00,171.89,172.37,171.85,172.03,35039.0,147.4635,147.8753,147.4292,147.5836,35039.0
2018-10-30 15:45:00,172.06,172.2,171.7,172.07,60444.0,147.6094,147.7295,147.3005,147.618,60444.0
2018-10-30 15:50:00,172.06,172.62,172.05,172.14,36854.0,147.6094,148.0898,147.6008,147.678,36854.0
2018-10-30 15:55:00,172.17,172.17,171.88,171.89,101025.0,147.7037,147.7037,147.455,147.4635,101025.0
2018-10-31 09:30:00,173.51,174.34,173.51,173.95,40443.0,148.8533,149.5654,148.8533,149.2308,40443.0
2018-10-31 09:35:00,174.0,174.73,173.68,174.73,17583.0,149.2737,149.9,148.9992,149.9,17583.0
2018-10-31 09:40:00,174.7,175.28,174.69,174.88,30076.0,149.8742,150.3718,149.8656,150.0286,30076.0
2018-10-31 09:45:00,174.87,175.1,174.53,174.55,9400.0,150.0201,150.2174,149.7284,149.7455,9400.0
2018-10-31 09:50:00,174.55,175.0,174.27,174.96,33035.0,149.7455,150.1316,149.5053,150.0973,33035.0
2018-10-31 09:55:00,174.96,175.0,174.68,174.88,32542.0,150.0973,150.1316,149.8571,150.0286,32542.0
2018-10-31 10:00:00,174.85,175.1,174.85,174.94,35731.0,150.0029,150.2174,150.0029,150.0801,35731.0
2018-10-31 10:05:00,174.98,175.52,174.98,175.33,59517.0,150.1144,150.5777,150.1144,150.4147,59517.0
2018-10-31 10:10:00,175.33,175.41,174.76,175.13,13138.0,150.4147,150.4833,149.9257,150.2431,13138.0
2018-10-31 10:15:00,175.12,175.49,174.98,175.2,23927.0,150.2345,150.552,150.1144,150.3032,23927.0
2018-10-31 10:20:00,175.3,175.34,175.2,175.21,11709.0,150.389,150.4233,150.3032,150.3117,11709.0
2018-10-31 10:25:00,175.26,175.45,175.23,175.42,28329.0,150.3546,150.5176,150.3289,150.4919,28329.0
2018-10-31 10:30:00,175.45,175.62,175.42,175.52,23673.0,150.5176,150.6635,150.4919,150.5777,23673.0
2018-10-31 10:35:00,175.51,175.56,175.33,175.49,15626.0,150.5691,150.612,150.4147,150.552,15626.0
2018-10-31 10:40:00,175.47,175.5,175.26,175.37,11970.0,150.5348,150.5605,150.3546,150.449,11970.0
2018-10-31 10:45:00,175.43,175.43,175.0,175.0,22346.0,150.5005,150.5005,150.1316,150.1316,22346.0
2018-10-31 10:50:00,175.01,175.16,174.74,174.84,8907.0,150.1402,150.2689,149.9085,149.9943,8907.0
2018-10-31 10:55:00,174.86,174.9,174.4,174.44,13581.0,150.0115,150.0458,149.6169,149.6512,13581.0
2018-10-31 11:00:00,174.5,174.54,174.17,174.22,18296.0,149.7026,149.737,149.4195,149.4624,18296.0
2018-10-31 11:05:00,174.29,174.59,174.22,174.5,15551.0,149.5225,149.7799,149.4624,149.7026,15551.0
2018-10-31 11:10:00,174.41,174.6,174.14,174.47,14722.0,149.6254,149.7884,149.3938,149.6769,14722.0
2018-10-31 11:15:00,174.44,174.59,174.28,174.54,8838.0,149.6512,149.7799,149.5139,149.737,8838.0
2018-10-31 11:20:00,174.54,174.71,174.37,174.54,9395.0,149.737,149.8828,149.5911,149.737,9395.0
2018-10-31 11:25:00,174.62,174.86,174.62,174.86,11157.0,149.8056,150.0115,149.8056,150.0115,11157.0
2018-10-31 11:30:00,174.9,175.22,174.88,174.91,18326.0,150.0458,150.3203,150.0286,150.0544,18326.0
2018-10-31 11:35:00,174.75,174.78,174.48,174.48,13100.0,149.9171,149.9429,149.6855,149.6855,13100.0
2018-10-31 11:40:00,174.58,174.63,173.9,173.95,23325.0,149.7713,149.8142,149.1879,149.2308,23325.0
2018-10-31 11:45:00,173.9,174.13,173.9,173.95,15019.0,149.1879,149.3852,149.1879,149.2308,15019.0
2018-10-31 11:50:00,173.95,174.39,173.95,174.33,10682.0,149.2308,149.6083,149.2308,149.5568,10682.0
2018-10-31 11:55:00,174.29,174.31,173.85,174.25,24572.0,149.5225,149.5396,149.145,149.4882,24572.0
2018-10-31 12:00:00,174.2,174.3,173.63,173.69,10315.0,149.4453,149.5311,148.9563,149.0077,10315.0
2018-10-31 12:05:00,173.67,173.83,173.66,173.72,8460.0,148.9906,149.1279,148.982,149.0335,8460.0
2018-10-31 12:10:00,173.75,173.8,173.61,173.68,6672.0,149.0592,149.1021,148.9391,148.9992,6672.0
2018-10-31 12:15:00,173.69,173.69,173.49,173.5,8012.0,149.0077,149.0077,148.8362,148.8447,8012.0
2018-10-31 12:20:00,173.45,173.61,173.42,173.56,8327.0,148.8019,148.9391,148.7761,148.8962,8327.0
2018-10-31 12:25:00,173.53,173.66,173.45,173.64,23071.0,148.8705,148.982,148.8019,148.9649,23071.0
2018-10-31 12:30:00,173.63,173.63,173.29,173.36,8983.0,148.9563,148.9563,148.6646,148.7246,8983.0
2018-10-31 12:35:00,173.39,173.8,173.39,173.8,8111.0,148.7504,149.1021,148.7504,149.1021,8111.0
2018-10-31 12:40:00,173.78,174.16,173.65,174.16,11589.0,149.085,149.411,148.9734,149.411,11589.0
2018-10-31 12:45:00,174.1,174.38,174.1,174.25,16794.0,149.3595,149.5997,149.3595,149.4882,16794.0
2018-10-31 12:50:00,174.23,174.23,173.98,174.19,8970.0,149.471,149.471,149.2565,149.4367,8970.0
2018-10-31 12:55:00,174.19,174.41,174.19,174.38,6052.0,149.4367,149.6254,149.4367,149.5997,6052.0
2018-10-31 13:00:00,174.39,174.39,174.16,174.24,7171.0,149.6083,149.6083,149.411,149.4796,7171.0
2018-10-31 13:05:00,174.25,174.26,174.01,174.1,9802.0,149.4882,149.4967,149.2823,149.3595,9802.0
2018-10-31 13:10:00,174.08,174.6,174.08,174.48,15807.0,149.3423,149.7884,149.3423,149.6855,15807.0
2018-10-31 13:15:00,174.48,174.48,174.12,174.39,7748.0,149.6855,149.6855,149.3766,149.6083,7748.0
2018-10-31 13:20:00,174.39,174.42,174.18,174.24,9027.0,149.6083,149.634,149.4281,149.4796,9027.0
2018-10-31 13:25:00,174.27,174.31,174.06,174.12,10582.0,149.5053,149.5396,149.3252,149.3766,10582.0
2018-10-31 13:30:00,174.14,174.17,173.92,174.05,13277.0,149.3938,149.4195,149.2051,149.3166,13277.0
2018-10-31 13:35:00,174.1,174.4,174.1,174.28,11139.0,149.3595,149.6169,149.3595,149.5139,11139.0
2018-10-31 13:40:00,174.28,174.55,174.17,174.53,10944.0,149.5139,149.7455,149.4195,149.7284,10944.0
2018-10-31 13:45:00,174.51,174.61,174.24,174.51,12483.0,149.7112,149.797,149.4796,149.7112,12483.0
2018-10-31 13:50:00,174.55,174.74,174.47,174.47,12675.0,149.7455,149.9085,149.6769,149.6769,12675.0
2018-10-31 13:55:00,174.49,174.66,174.47,174.53,16963.0,149.6941,149.8399,149.6769,149.7284,16963.0
2018-10-31 14:00:00,174.54,174.62,174.3,174.6,13512.0,149.737,149.8056,149.5311,149.7884,13512.0
2018-10-31 14:05:00,174.55,174.73,174.32,174.45,14950.0,149.7455,149.9,149.5482,149.6597,14950.0
2018-10-31 14:10:00,174.46,174.77,174.33,174.76,9247.0,149.6683,149.9343,149.5568,149.9257,9247.0
2018-10-31 14:15:00,174.78,174.79,174.57,174.65,23678.0,149.9429,149.9514,149.7627,149.8313,23678.0
2018-10-31 14:20:00,174.62,174.63,174.16,174.3,11799.0,149.8056,149.8142,149.411,149.5311,11799.0
2018-10-31 14:25:00,174.31,174.72,174.22,174.44,12703.0,149.5396,149.8914,149.4624,149.6512,12703.0
2018-10-31 14:30:00,174.41,174.64,174.26,174.57,9854.0,149.6254,149.8227,149.4967,149.7627,9854.0
2018-10-31 14:35:00,174.5,174.62,174.32,174.62,13169.0,149.7026,149.8056,149.5482,149.8056,13169.0
2018-10-31 14:40:00,174.6,174.98,174.59,174.69,15746.0,149.7884,150.1144,149.7799,149.8656,15746.0
2018-10-31 14:45:00,174.67,174.91,174.57,174.67,17623.0,149.8485,150.0544,149.7627,149.8485,17623.0
2018-10-31 14:50:00,174.64,174.88,174.57,174.85,13168.0,149.8227,150.0286,149.7627,150.0029,13168.0
2018-10-31 14:55:00,174.84,174.89,174.51,174.53,17371.0,149.9943,150.0372,149.7112,149.7284,17371.0
2018-10-31 15:00:00,174.56,174.82,174.52,174.7,18088.0,149.7541,149.9772,149.7198,149.8742,18088.0
2018-10-31 15:05:00,174.72,174.84,174.56,174.59,28663.0,149.8914,149.9943,149.7541,149.7799,28663.0
2018-10-31 15:10:00,174.56,174.74,174.51,174.69,16621.0,149.7541,149.9085,149.7112,149.8656,16621.0
2018-10-31 15:15:00,174.69,174.69,174.32,174.32,28162.0,149.8656,149.8656,149.5482,149.5482,28162.0
2018-10-31 15:20:00,174.35,174.37,173.79,173.9,30354.0,149.574,149.5911,149.0935,149.1879,30354.0
2018-10-31 15:25:00,173.89,173.99,173.48,173.6,21769.0,149.1793,149.2651,148.8276,148.9305,21769.0
2018-10-31 15:30:00,173.6,173.66,173.15,173.23,35706.0,148.9305,148.982,148.5445,148.6131,35706.0
2018-10-31 15:35:00,173.25,173.55,173.16,173.16,34907.0,148.6303,148.8876,148.5531,148.5531,34907.0
2018-10-31 15:40:00,173.17,173.43,173.01,173.02,36625.0,148.5616,148.7847,148.4244,148.433,36625.0
2018-10-31 15:45:00,173.03,173.2,172.75,172.81,31996.0,148.4415,148.5874,148.2013,148.2528,31996.0
2018-10-31 15:50:00,172.82,172.96,172.63,172.73,31947.0,148.2614,148.3815,148.0984,148.1842,31947.0
2018-10-31 15:55:00,172.72,172.89,172.36,172.55,70622.0,148.1756,148.3214,147.8667,148.0297,70622.0
2018-11-01 09:30:00,173.27,174.19,173.19,174.12,36506.0,148.6474,149.4367,148.5788,149.3766,36506.0
2018-11-01 09:35:00,174.23,174.74,174.23,174.59,40991.0,149.471,149.9085,149.471,149.7799,40991.0
2018-11-01 09:40:00,174.69,174.69,174.4,174.54,16395.0,149.8656,149.8656,149.6169,149.737,16395.0
2018-11-01 09:45:00,174.48,174.54,173.74,173.91,14108.0,149.6855,149.737,149.0506,149.1965,14108.0
2018-11-01 09:50:00,173.97,174.57,173.96,174.38,18481.0,149.248,149.7627,149.2394,149.5997,18481.0
2018-11-01 09:55:00,174.53,174.73,174.41,174.69,15202.0,149.7284,149.9,149.6254,149.8656,15202.0
2018-11-01 10:00:00,174.56,174.92,174.15,174.8,54651.0,149.7541,150.063,149.4024,149.96,54651.0
2018-11-01 10:05:00,174.88,175.07,174.28,174.57,33508.0,150.0286,150.1916,149.5139,149.7627,33508.0
2018-11-01 10:10:00,174.64,175.64,174.63,175.21,11769.0,149.8227,150.6806,149.8142,150.3117,11769.0
2018-11-01 10:15:00,175.17,175.22,174.83,174.93,28466.0,150.2774,150.3203,149.9857,150.0715,28466.0
2018-11-01 10:20:00,174.97,175.02,174.45,174.67,17824.0,150.1059,150.1487,149.6597,149.8485,17824.0
2018-11-01 10:25:00,174.63,175.11,174.63,175.01,29786.0,149.8142,150.226,149.8142,150.1402,29786.0
2018-11-01 10:30:00,175.13,175.65,175.06,175.52,7480.0,150.2431,150.6892,150.1831,150.5777,7480.0
2018-11-01 10:35:00,175.46,175.56,175.31,175.32,5911.0,150.5262,150.612,150.3975,150.4061,5911.0
2018-11-01 10:40:00,175.41,175.48,175.11,175.32,5604.0,150.4833,150.5434,150.226,150.4061,5604.0
2018-11-01 10:45:00,175.22,175.48,175.22,175.24,5300.0,150.3203,150.5434,150.3203,150.3375,5300.0
2018-11-01 10:50:00,175.27,175.49,175.13,175.15,9265.0,150.3632,150.552,150.2431,150.2603,9265.0
2018-11-01 10:55:00,175.09,175.47,174.99,175.47,8116.0,150.2088,150.5348,150.123,150.5348,8116.0
2018-11-01 11:00:00,175.63,175.73,175.32,175.43,7903.0,150.6721,150.7579,150.4061,150.5005,7903.0
2018-11-01 11:05:00,175.66,175.86,175.54,175.8,9107.0,150.6978,150.8694,150.5949,150.8179,9107.0
2018-11-01 11:10:00,175.79,175.87,175.54,175.54,6438.0,150.8093,150.878,150.5949,150.5949,6438.0
2018-11-01 11:15:00,175.58,175.84,175.58,175.83,4019.0,150.6292,150.8522,150.6292,150.8436,4019.0
2018-11-01 11:20:00,175.9,176.0,175.72,175.97,6493.0,150.9037,150.9895,150.7493,150.9637,6493.0
2018-11-01 11:25:00,175.93,176.19,175.87,176.19,4233.0,150.9294,151.1525,150.878,151.1525,4233.0
2018-11-01 11:30:00,176.19,176.29,175.99,176.14,8236.0,151.1525,151.2383,150.9809,151.1096,8236.0
2018-11-01 11:35:00,176.09,176.2,175.98,176.03,5688.0,151.0667,151.1611,150.9723,151.0152,5688.0
2018-11-01 11:40:00,176.05,176.11,175.86,176.11,5281.0,151.0324,151.0839,150.8694,151.0839,5281.0
2018-11-01 11:45:00,176.12,176.33,176.1,176.22,8549.0,151.0924,151.2726,151.0753,151.1782,8549.0
2018-11-01 11:50:00,176.28,176.32,176.07,176.31,5652.0,151.2297,151.264,151.0495,151.2554,5652.0
2018-11-01 11:55:00,176.35,176.56,176.18,176.21,5214.0,151.2897,151.4699,151.1439,151.1696,5214.0
2018-11-01 12:00:00,176.23,176.23,176.0,176.11,5521.0,151.1868,151.1868,150.9895,151.0839,5521.0
2018-11-01 12:05:00,176.11,176.37,176.1,176.37,11914.0,151.0839,151.3069,151.0753,151.3069,11914.0
2018-11-01 12:10:00,176.3,176.37,176.19,176.27,7683.0,151.2469,151.3069,151.1525,151.2211,7683.0
2018-11-01 12:15:00,176.23,176.27,175.72,175.83,7983.0,151.1868,151.2211,150.7493,150.8436,7983.0
2018-11-01 12:20:00,175.92,175.92,175.82,175.84,4285.0,150.9209,150.9209,150.8351,150.8522,4285.0
2018-11-01 12:25:00,175.86,175.88,175.77,175.83,7136.0,150.8694,150.8865,150.7922,150.8436,7136.0
2018-11-01 12:30:00,175.89,176.01,175.85,175.85,7216.0,150.8951,150.9981,150.8608,150.8608,7216.0
2018-11-01 12:35:00,175.86,175.88,175.65,175.84,7912.0,150.8694,150.8865,150.6892,150.8522,7912.0
2018-11-01 12:40:00,175.89,176.02,175.84,175.93,6445.0,150.8951,151.0066,150.8522,150.9294,6445.0
2018-11-01 12:45:00,175.96,176.03,175.71,175.95,4500.0,150.9552,151.0152,150.7407,150.9466,4500.0
2018-11-01 12:50:00,176.04,176.2,176.0,176.15,10087.0,151.0238,151.1611,150.9895,151.1182,10087.0
2018-11-01 12:55:00,176.25,176.42,176.2,176.42,9920.0,151.204,151.3498,151.1611,151.3498,9920.0
2018-11-01 13:00:00,176.39,176.5,176.35,176.42,5878.0,151.3241,151.4184,151.2897,151.3498,5878.0
2018-11-01 13:05:00,176.42,176.5,176.31,176.33,6017.0,151.3498,151.4184,151.2554,151.2726,6017.0
2018-11-01 13:10:00,176.37,176.69,176.37,176.69,5031.0,151.3069,151.5814,151.3069,151.5814,5031.0
2018-11-01 13:15:00,176.62,176.96,176.58,176.87,5760.0,151.5214,151.8131,151.4871,151.7359,5760.0
2018-11-01 13:20:00,176.85,177.07,176.83,177.01,6630.0,151.7187,151.9074,151.7015,151.856,6630.0
2018-11-01 13:25:00,177.01,177.14,176.92,177.14,6104.0,151.856,151.9675,151.7787,151.9675,6104.0
2018-11-01 13:30:00,177.17,177.23,177.04,177.05,6509.0,151.9932,152.0447,151.8817,151.8903,6509.0
2018-11-01 13:35:00,177.0,177.19,176.97,177.13,7856.0,151.8474,152.0104,151.8216,151.9589,7856.0
2018-11-01 13:40:00,177.14,177.42,177.14,177.42,9700.0,151.9675,152.2077,151.9675,152.2077,9700.0
2018-11-01 13:45:00,177.42,177.54,176.98,177.07,18019.0,152.2077,152.3106,151.8302,151.9074,18019.0
2018-11-01 13:50:00,177.04,177.65,177.04,177.6,8547.0,151.8817,152.405,151.8817,152.3621,8547.0
2018-11-01 13:55:00,177.59,177.77,177.46,177.59,10278.0,152.3535,152.508,152.242,152.3535,10278.0
2018-11-01 14:00:00,177.61,177.76,177.52,177.67,9900.0,152.3707,152.4994,152.2935,152.4222,9900.0
2018-11-01 14:05:00,177.67,177.69,177.44,177.58,16642.0,152.4222,152.4393,152.2249,152.345,16642.0
2018-11-01 14:10:00,177.58,177.71,177.51,177.7,8968.0,152.345,152.4565,152.2849,152.4479,8968.0
2018-11-01 14:15:00,177.73,177.87,177.73,177.84,10246.0,152.4736,152.5937,152.4736,152.568,10246.0
2018-11-01 14:20:00,177.86,178.31,177.86,178.23,10467.0,152.5852,152.9712,152.5852,152.9026,10467.0
2018-11-01 14:25:00,178.28,178.4,178.2,178.24,17194.0,152.9455,153.0484,152.8769,152.9112,17194.0
2018-11-01 14:30:00,178.25,178.39,178.04,178.15,11896.0,152.9197,153.0399,152.7396,152.834,11896.0
2018-11-01 14:35:00,178.17,178.34,178.11,178.24,14944.0,152.8511,152.997,152.7996,152.9112,14944.0
2018-11-01 14:40:00,178.24,178.46,178.17,178.44,14468.0,152.9112,153.0999,152.8511,153.0827,14468.0
2018-11-01 14:45:00,178.49,178.63,178.32,178.49,15080.0,153.1256,153.2457,152.9798,153.1256,15080.0
2018-11-01 14:50:00,178.5,178.58,178.43,178.55,17708.0,153.1342,153.2029,153.0742,153.1771,17708.0
2018-11-01 14:55:00,178.53,178.83,178.49,178.81,24356.0,153.16,153.4173,153.1256,153.4002,24356.0
2018-11-01 15:00:00,178.79,179.0,178.7,178.99,25427.0,153.383,153.5632,153.3058,153.5546,25427.0
2018-11-01 15:05:00,178.95,178.97,178.64,178.84,25706.0,153.5203,153.5374,153.2543,153.4259,25706.0
2018-11-01 15:10:00,178.86,178.89,178.67,178.82,22146.0,153.4431,153.4688,153.2801,153.4087,22146.0
2018-11-01 15:15:00,178.83,179.33,178.83,179.31,29478.0,153.4173,153.8463,153.4173,153.8291,29478.0
2018-11-01 15:20:00,179.3,179.3,178.83,179.2,26370.0,153.8205,153.8205,153.4173,153.7347,26370.0
2018-11-01 15:25:00,179.18,179.32,179.13,179.23,35025.0,153.7176,153.8377,153.6747,153.7605,35025.0
2018-11-01 15:30:00,179.21,179.26,179.0,179.06,36981.0,153.7433,153.7862,153.5632,153.6146,36981.0
2018-11-01 15:35:00,179.07,179.19,178.9,179.02,36867.0,153.6232,153.7262,153.4774,153.5803,36867.0
2018-11-01 15:40:00,179.01,179.16,178.97,179.13,49024.0,153.5717,153.7004,153.5374,153.6747,49024.0
2018-11-01 15:45:00,179.12,179.12,178.49,178.61,46758.0,153.6661,153.6661,153.1256,153.2286,46758.0
2018-11-01 15:50:00,178.61,178.86,178.38,178.38,59195.0,153.2286,153.4431,153.0313,153.0313,59195.0
2018-11-01 15:55:00,178.4,178.74,178.38,178.4,77425.0,153.0484,153.3401,153.0313,153.0484,77425.0
2018-11-02 09:30:00,178.97,179.49,178.69,178.78,62014.0,153.5374,153.9835,153.2972,153.3744,62014.0
2018-11-02 09:35:00,178.7,179.17,178.39,178.9,38285.0,153.3058,153.709,153.0399,153.4774,38285.0
2018-11-02 09:40:00,178.73,179.17,178.62,178.97,35475.0,153.3315,153.709,153.2372,153.5374,35475.0
2018-11-02 09:45:00,178.91,179.15,178.6,178.69,62583.0,153.486,153.6919,153.22,153.2972,62583.0
2018-11-02 09:50:00,178.67,181.82,178.55,179.34,104043.0,153.2801,155.9824,153.1771,153.8549,104043.0
2018-11-02 09:55:00,179.34,180.24,178.63,180.02,39867.0,153.8549,154.627,153.2457,154.4382,39867.0
2018-11-02 10:00:00,180.03,180.33,179.57,179.95,39778.0,154.4468,154.7042,154.0522,154.3782,39778.0
2018-11-02 10:05:00,180.06,180.29,179.93,180.07,23746.0,154.4725,154.6699,154.361,154.4811,23746.0
2018-11-02 10:10:00,179.99,180.11,179.5,180.09,46871.0,154.4125,154.5154,153.9921,154.4983,46871.0
2018-11-02 10:15:00,179.94,180.74,179.94,180.1,23561.0,154.3696,155.0559,154.3696,154.5069,23561.0
2018-11-02 10:20:00,180.04,180.15,179.06,179.06,15929.0,154.4554,154.5497,153.6146,153.6146,15929.0
2018-11-02 10:25:00,179.13,179.37,178.59,178.59,22232.0,153.6747,153.8806,153.2114,153.2114,22232.0
2018-11-02 10:30:00,178.69,178.99,178.43,178.43,18164.0,153.2972,153.5546,153.0742,153.0742,18164.0
2018-11-02 10:35:00,178.53,179.07,178.27,178.99,40512.0,153.16,153.6232,152.9369,153.5546,40512.0
2018-11-02 10:40:00,178.99,179.13,178.05,178.25,28537.0,153.5546,153.6747,152.7482,152.9197,28537.0
2018-11-02 10:45:00,178.29,178.7,178.29,178.55,16215.0,152.9541,153.3058,152.9541,153.1771,16215.0
2018-11-02 10:50:00,178.63,179.23,178.63,179.08,12775.0,153.2457,153.7605,153.2457,153.6318,12775.0
2018-11-02 10:55:00,179.08,179.49,178.84,179.14,29170.0,153.6318,153.9835,153.4259,153.6833,29170.0
2018-11-02 11:00:00,179.17,179.24,178.74,178.74,17739.0,153.709,153.7691,153.3401,153.3401,17739.0
2018-11-02 11:05:00,178.66,179.15,178.65,179.11,20153.0,153.2715,153.6919,153.2629,153.6575,20153.0
2018-11-02 11:10:00,179.09,179.16,178.6,178.6,48923.0,153.6404,153.7004,153.22,153.22,48923.0
2018-11-02 11:15:00,178.55,178.64,178.03,178.16,21464.0,153.1771,153.2543,152.731,152.8425,21464.0
2018-11-02 11:20:00,178.16,178.75,178.03,178.66,19150.0,152.8425,153.3487,152.731,153.2715,19150.0
2018-11-02 11:25:00,178.65,178.74,178.33,178.74,28322.0,153.2629,153.3401,152.9884,153.3401,28322.0
2018-11-02 11:30:00,178.72,178.85,178.44,178.54,46872.0,153.323,153.4345,153.0827,153.1685,46872.0
2018-11-02 11:35:00,178.61,178.69,178.15,178.5,25240.0,153.2286,153.2972,152.834,153.1342,25240.0
2018-11-02 11:40:00,178.5,178.53,177.95,177.95,18921.0,153.1342,153.16,152.6624,152.6624,18921.0
2018-11-02 11:45:00,177.85,178.2,177.54,178.2,25061.0,152.5766,152.8769,152.3106,152.8769,25061.0
2018-11-02 11:50:00,178.25,178.55,178.16,178.21,37509.0,152.9197,153.1771,152.8425,152.8854,37509.0
2018-11-02 11:55:00,178.14,178.55,178.12,178.48,88312.0,152.8254,153.1771,152.8082,153.1171,88312.0
2018-11-02 12:00:00,178.46,178.57,178.27,178.41,97752.0,153.0999,153.1943,152.9369,153.057,97752.0
2018-11-02 12:05:00,178.46,178.49,177.65,177.66,75062.0,153.0999,153.1256,152.405,152.4136,75062.0
2018-11-02 12:10:00,177.63,177.97,177.44,177.78,18437.0,152.3879,152.6795,152.2249,152.5165,18437.0
2018-11-02 12:15:00,177.73,178.22,177.69,178.2,21329.0,152.4736,152.894,152.4393,152.8769,21329.0
2018-11-02 12:20:00,178.18,178.19,177.74,177.96,74658.0,152.8597,152.8683,152.4822,152.671,74658.0
2018-11-02 12:25:00,177.92,178.32,177.87,178.25,32407.0,152.6366,152.9798,152.5937,152.9197,32407.0
2018-11-02 12:30:00,178.25,178.28,177.79,178.18,47003.0,152.9197,152.9455,152.5251,152.8597,47003.0
2018-11-02 12:35:00,178.21,178.29,177.8,177.98,71449.0,152.8854,152.9541,152.5337,152.6881,71449.0
2018-11-02 12:40:00,177.97,178.31,177.91,178.12,48983.0,152.6795,152.9712,152.6281,152.8082,48983.0
2018-11-02 12:45:00,178.11,178.24,177.9,178.06,14867.0,152.7996,152.9112,152.6195,152.7567,14867.0
2018-11-02 12:50:00,178.08,178.2,177.56,177.56,14413.0,152.7739,152.8769,152.3278,152.3278,14413.0
2018-11-02 12:55:00,177.46,177.46,176.96,177.14,21440.0,152.242,152.242,151.8131,151.9675,21440.0
2018-11-02 13:00:00,177.23,177.24,176.84,176.84,10291.0,152.0447,152.0533,151.7101,151.7101,10291.0
2018-11-02 13:05:00,176.78,177.12,176.61,177.12,10334.0,151.6586,151.9503,151.5128,151.9503,10334.0
2018-11-02 13:10:00,177.09,177.7,177.03,177.67,12154.0,151.9246,152.4479,151.8731,152.4222,12154.0
2018-11-02 13:15:00,177.75,177.82,177.59,177.75,13827.0,152.4908,152.5509,152.3535,152.4908,13827.0
2018-11-02 13:20:00,177.82,177.89,177.54,177.76,19365.0,152.5509,152.6109,152.3106,152.4994,19365.0
2018-11-02 13:25:00,177.7,177.78,177.26,177.42,19966.0,152.4479,152.5165,152.0704,152.2077,19966.0
2018-11-02 13:30:00,177.38,177.47,177.17,177.22,11496.0,152.1734,152.2506,151.9932,152.0361,11496.0
2018-11-02 13:35:00,177.3,177.33,177.02,177.17,10939.0,152.1047,152.1305,151.8645,151.9932,10939.0
2018-11-02 13:40:00,177.17,177.6,177.04,177.45,36009.0,151.9932,152.3621,151.8817,152.2334,36009.0
2018-11-02 13:45:00,177.45,177.68,177.43,177.51,51170.0,152.2334,152.4307,152.2163,152.2849,51170.0
2018-11-02 13:50:00,177.53,177.65,177.39,177.42,94788.0,152.3021,152.405,152.182,152.2077,94788.0
2018-11-02 13:55:00,177.43,177.43,176.85,177.09,67875.0,152.2163,152.2163,151.7187,151.9246,67875.0
2018-11-02 14:00:00,177.11,177.11,176.46,176.52,13185.0,151.9417,151.9417,151.3841,151.4356,13185.0
2018-11-02 14:05:00,176.6,176.79,176.44,176.69,20252.0,151.5042,151.6672,151.367,151.5814,20252.0
2018-11-02 14:10:00,176.67,176.83,176.53,176.53,16152.0,151.5643,151.7015,151.4442,151.4442,16152.0
2018-11-02 14:15:00,176.52,177.09,176.52,177.09,19216.0,151.4356,151.9246,151.4356,151.9246,19216.0
2018-11-02 14:20:00,177.13,177.15,176.68,176.69,11607.0,151.9589,151.9761,151.5729,151.5814,11607.0
2018-11-02 14:25:00,176.69,178.22,176.6,178.13,18422.0,151.5814,152.894,151.5042,152.8168,18422.0
2018-11-02 14:30:00,177.8,177.86,177.37,177.5,18994.0,152.5337,152.5852,152.1648,152.2763,18994.0
2018-11-02 14:35:00,177.43,177.53,177.21,177.36,35852.0,152.2163,152.3021,152.0275,152.1562,35852.0
2018-11-02 14:40:00,177.38,177.74,177.37,177.49,26791.0,152.1734,152.4822,152.1648,152.2677,26791.0
2018-11-02 14:45:00,177.41,177.77,177.37,177.7,58166.0,152.1991,152.508,152.1648,152.4479,58166.0
2018-11-02 14:50:00,177.7,178.11,177.69,177.98,11255.0,152.4479,152.7996,152.4393,152.6881,11255.0
2018-11-02 14:55:00,177.97,178.13,177.83,177.85,16177.0,152.6795,152.8168,152.5594,152.5766,16177.0
2018-11-02 15:00:00,177.93,178.01,177.27,177.59,22813.0,152.6452,152.7139,152.079,152.3535,22813.0
2018-11-02 15:05:00,177.59,177.87,177.5,177.62,59857.0,152.3535,152.5937,152.2763,152.3793,59857.0
2018-11-02 15:10:00,177.59,177.8,177.53,177.66,28388.0,152.3535,152.5337,152.3021,152.4136,28388.0
2018-11-02 15:15:00,177.64,177.72,177.4,177.52,18459.0,152.3964,152.4651,152.1905,152.2935,18459.0
2018-11-02 15:20:00,177.53,177.75,177.48,177.75,15108.0,152.3021,152.4908,152.2592,152.4908,15108.0
2018-11-02 15:25:00,177.76,177.81,177.35,177.52,75230.0,152.4994,152.5423,152.1476,152.2935,75230.0
2018-11-02 15:30:00,177.49,177.49,177.11,177.35,70758.0,152.2677,152.2677,151.9417,152.1476,70758.0
2018-11-02 15:35:00,177.36,177.48,177.11,177.46,20382.0,152.1562,152.2592,151.9417,152.242,20382.0
2018-11-02 15:40:00,177.49,177.62,177.29,177.61,30446.0,152.2677,152.3793,152.0962,152.3707,30446.0
2018-11-02 15:45:00,177.57,177.59,177.01,177.3,164140.0,152.3364,152.3535,151.856,152.1047,164140.0
2018-11-02 15:50:00,177.29,177.65,177.25,177.39,53906.0,152.0962,152.405,152.0619,152.182,53906.0
2018-11-02 15:55:00,177.38,177.51,176.74,176.99,81298.0,152.1734,152.2849,151.6243,151.8388,81298.0
2018-11-05 09:30:00,177.54,179.89,177.39,177.79,38236.0,152.3106,154.3267,152.182,152.5251,38236.0
2018-11-05 09:35:00,177.62,178.12,177.49,177.9,23767.0,152.3793,152.8082,152.2677,152.6195,23767.0
2018-11-05 09:40:00,178.03,178.04,177.5,177.72,9200.0,152.731,152.7396,152.2763,152.4651,9200.0
2018-11-05 09:45:00,177.78,177.8,177.15,177.69,9488.0,152.5165,152.5337,151.9761,152.4393,9488.0
2018-11-05 09:50:00,177.88,178.02,177.77,177.82,23753.0,152.6023,152.7224,152.508,152.5509,23753.0
2018-11-05 09:55:00,177.88,177.93,177.27,177.46,16429.0,152.6023,152.6452,152.079,152.242,16429.0
2018-11-05 10:00:00,177.51,177.87,177.49,177.7,7742.0,152.2849,152.5937,152.2677,152.4479,7742.0
2018-11-05 10:05:00,177.69,177.86,177.51,177.62,16430.0,152.4393,152.5852,152.2849,152.3793,16430.0
2018-11-05 10:10:00,177.6,178.02,177.53,177.9,32821.0,152.3621,152.7224,152.3021,152.6195,32821.0
2018-11-05 10:15:00,177.89,178.11,177.89,177.92,42700.0,152.6109,152.7996,152.6109,152.6366,42700.0
2018-11-05 10:20:00,177.9,177.95,177.63,177.92,5808.0,152.6195,152.6624,152.3879,152.6366,5808.0
2018-11-05 10:25:00,177.78,177.99,177.64,177.91,15547.0,152.5165,152.6967,152.3964,152.6281,15547.0
2018-11-05 10:30:00,177.96,178.31,177.75,177.75,32472.0,152.671,152.9712,152.4908,152.4908,32472.0
2018-11-05 10:35:00,177.8,178.11,177.77,177.93,9812.0,152.5337,152.7996,152.508,152.6452,9812.0
2018-11-05 10:40:00,177.94,178.02,177.79,177.9,17945.0,152.6538,152.7224,152.5251,152.6195,17945.0
2018-11-05 10:45:00,177.83,178.02,177.76,178.02,10600.0,152.5594,152.7224,152.4994,152.7224,10600.0
2018-11-05 10:50:00,178.01,178.06,177.91,178.02,21757.0,152.7139,152.7567,152.6281,152.7224,21757.0
2018-11-05 10:55:00,178.07,178.3,177.99,178.21,41906.0,152.7653,152.9626,152.6967,152.8854,41906.0
2018-11-05 11:00:00,178.17,178.56,178.11,178.35,14785.0,152.8511,153.1857,152.7996,153.0055,14785.0
2018-11-05 11:05:00,178.29,178.29,177.76,177.85,19645.0,152.9541,152.9541,152.4994,152.5766,19645.0
2018-11-05 11:10:00,177.88,177.96,177.81,177.93,5001.0,152.6023,152.671,152.5423,152.6452,5001.0
2018-11-05 11:15:00,177.93,178.02,177.83,177.94,9205.0,152.6452,152.7224,152.5594,152.6538,9205.0
2018-11-05 11:20:00,177.88,177.94,177.61,177.61,9666.0,152.6023,152.6538,152.3707,152.3707,9666.0
2018-11-05 11:25:00,177.52,177.64,177.3,177.31,24529.0,152.2935,152.3964,152.1047,152.1133,24529.0
2018-11-05 11:30:00,177.21,177.56,177.17,177.53,51131.0,152.0275,152.3278,151.9932,152.3021,51131.0
2018-11-05 11:35:00,177.47,177.61,177.45,177.5,16078.0,152.2506,152.3707,152.2334,152.2763,16078.0
2018-11-05 11:40:00,177.5,177.68,177.27,177.39,18196.0,152.2763,152.4307,152.079,152.182,18196.0
2018-11-05 11:45:00,177.3,177.61,177.29,177.57,19000.0,152.1047,152.3707,152.0962,152.3364,19000.0
2018-11-05 11:50:00,177.59,178.1,177.56,178.05,7710.0,152.3535,152.7911,152.3278,152.7482,7710.0
2018-11-05 11:55:00,178.05,178.1,177.9,177.9,14509.0,152.7482,152.7911,152.6195,152.6195,14509.0
2018-11-05 12:00:00,177.91,178.05,177.7,177.73,12889.0,152.6281,152.7482,152.4479,152.4736,12889.0
2018-11-05 12:05:00,177.8,177.84,177.71,177.75,5677.0,152.5337,152.568,152.4565,152.4908,5677.0
2018-11-05 12:10:00,177.71,177.75,177.56,177.61,13677.0,152.4565,152.4908,152.3278,152.3707,13677.0
2018-11-05 12:15:00,177.58,177.58,177.32,177.45,28101.0,152.345,152.345,152.1219,152.2334,28101.0
2018-11-05 12:20:00,177.44,177.49,177.4,177.47,8271.0,152.2249,152.2677,152.1905,152.2506,8271.0
2018-11-05 12:25:00,177.47,177.54,177.36,177.4,61608.0,152.2506,152.3106,152.1562,152.1905,61608.0
2018-11-05 12:30:00,177.43,177.5,177.14,177.18,15735.0,152.2163,152.2763,151.9675,152.0018,15735.0
2018-11-05 12:35:00,177.17,177.41,177.17,177.31,8584.0,151.9932,152.1991,151.9932,152.1133,8584.0
2018-11-05 12:40:00,177.32,177.35,177.27,177.3,24849.0,152.1219,152.1476,152.079,152.1047,24849.0
2018-11-05 12:45:00,177.3,177.31,176.88,177.12,17553.0,152.1047,152.1133,151.7444,151.9503,17553.0
2018-11-05 12:50:00,177.09,177.11,176.93,176.99,5050.0,151.9246,151.9417,151.7873,151.8388,5050.0
2018-11-05 12:55:00,176.98,177.03,176.89,176.91,5072.0,151.8302,151.8731,151.753,151.7702,5072.0
2018-11-05 13:00:00,176.98,177.18,176.95,177.1,16359.0,151.8302,152.0018,151.8045,151.9332,16359.0
2018-11-05 13:05:00,177.1,177.18,177.07,177.17,4366.0,151.9332,152.0018,151.9074,151.9932,4366.0
2018-11-05 13:10:00,177.19,177.19,177.09,177.12,7464.0,152.0104,152.0104,151.9246,151.9503,7464.0
2018-11-05 13:15:00,177.11,177.19,177.08,177.19,6685.0,151.9417,152.0104,151.916,152.0104,6685.0
2018-11-05 13:20:00,177.22,177.27,177.18,177.23,5390.0,152.0361,152.079,152.0018,152.0447,5390.0
2018-11-05 13:25:00,177.24,177.28,177.15,177.15,6434.0,152.0533,152.0876,151.9761,151.9761,6434.0
2018-11-05 13:30:00,177.2,177.43,177.18,177.43,5720.0,152.019,152.2163,152.0018,152.2163,5720.0
2018-11-05 13:35:00,177.46,177.88,177.46,177.78,5630.0,152.242,152.6023,152.242,152.5165,5630.0
2018-11-05 13:40:00,177.81,178.01,177.76,177.79,7570.0,152.5423,152.7139,152.4994,152.5251,7570.0
2018-11-05 13:45:00,177.79,177.94,177.73,177.94,5046.0,152.5251,152.6538,152.4736,152.6538,5046.0
2018-11-05 13:50:00,178.0,178.03,177.93,177.96,8772.0,152.7053,152.731,152.6452,152.671,8772.0
2018-11-05 13:55:00,177.96,178.0,177.92,177.94,6552.0,152.671,152.7053,152.6366,152.6538,6552.0
2018-11-05 14:00:00,177.95,178.0,177.85,177.86,10803.0,152.6624,152.7053,152.5766,152.5852,10803.0
2018-11-05 14:05:00,177.88,178.16,177.88,178.16,8651.0,152.6023,152.8425,152.6023,152.8425,8651.0
2018-11-05 14:10:00,178.2,178.59,178.0,178.08,41386.0,152.8769,153.2114,152.7053,152.7739,41386.0
2018-11-05 14:15:00,178.04,178.25,178.04,178.25,80628.0,152.7396,152.9197,152.7396,152.9197,80628.0
2018-11-05 14:20:00,178.25,178.58,178.23,178.41,31854.0,152.9197,153.2029,152.9026,153.057,31854.0
2018-11-05 14:25:00,178.43,178.56,178.37,178.5,12645.0,153.0742,153.1857,153.0227,153.1342,12645.0
2018-11-05 14:30:00,178.49,178.49,178.22,178.25,9849.0,153.1256,153.1256,152.894,152.9197,9849.0
2018-11-05 14:35:00,178.25,178.32,178.2,178.3,10395.0,152.9197,152.9798,152.8769,152.9626,10395.0
2018-11-05 14:40:00,178.32,178.61,178.32,178.61,9872.0,152.9798,153.2286,152.9798,153.2286,9872.0
2018-11-05 14:45:00,178.67,178.8,178.6,178.62,7900.0,153.2801,153.3916,153.22,153.2372,7900.0
2018-11-05 14:50:00,178.62,178.67,178.47,178.47,19000.0,153.2372,153.2801,153.1085,153.1085,19000.0
2018-11-05 14:55:00,178.48,178.58,178.41,178.48,19127.0,153.1171,153.2029,153.057,153.1171,19127.0
2018-11-05 15:00:00,178.49,178.82,178.47,178.66,46809.0,153.1256,153.4087,153.1085,153.2715,46809.0
2018-11-05 15:05:00,178.67,179.34,178.63,179.02,35431.0,153.2801,153.8549,153.2457,153.5803,35431.0
2018-11-05 15:10:00,179.05,179.05,178.7,178.72,71727.0,153.6061,153.6061,153.3058,153.323,71727.0
2018-11-05 15:15:00,178.72,178.79,178.52,178.62,16148.0,153.323,153.383,153.1514,153.2372,16148.0
2018-11-05 15:20:00,178.62,178.66,178.35,178.35,14237.0,153.2372,153.2715,153.0055,153.0055,14237.0
2018-11-05 15:25:00,178.38,178.4,178.21,178.36,22691.0,153.0313,153.0484,152.8854,153.0141,22691.0
2018-11-05 15:30:00,178.36,178.37,178.22,178.33,21745.0,153.0141,153.0227,152.894,152.9884,21745.0
2018-11-05 15:35:00,178.34,178.48,178.25,178.35,51103.0,152.997,153.1171,152.9197,153.0055,51103.0
2018-11-05 15:40:00,178.34,178.5,178.32,178.5,37946.0,152.997,153.1342,152.9798,153.1342,37946.0
2018-11-05 15:45:00,178.48,178.5,178.29,178.34,35314.0,153.1171,153.1342,152.9541,152.997,35314.0
2018-11-05 15:50:00,178.33,178.33,178.19,178.31,73973.0,152.9884,152.9884,152.8683,152.9712,73973.0
2018-11-05 15:55:00,178.3,178.41,177.87,177.98,204585.0,152.9626,153.057,152.5937,152.6881,204585.0
2018-11-06 09:30:00,177.68,178.39,177.68,177.94,25720.0,152.4307,153.0399,152.4307,152.6538,25720.0
2018-11-06 09:35:00,178.0,178.57,177.83,178.29,24137.0,152.7053,153.1943,152.5594,152.9541,24137.0
2018-11-06 09:40:00,178.43,178.9,178.21,178.9,21313.0,153.0742,153.4774,152.8854,153.4774,21313.0
2018-11-06 09:45:00,178.85,179.27,178.85,179.21,22830.0,153.4345,153.7948,153.4345,153.7433,22830.0
2018-11-06 09:50:00,179.21,179.27,178.94,179.07,8247.0,153.7433,153.7948,153.5117,153.6232,8247.0
2018-11-06 09:55:00,179.07,179.08,178.89,179.08,5974.0,153.6232,153.6318,153.4688,153.6318,5974.0
2018-11-06 10:00:00,178.99,179.2,178.88,179.09,10200.0,153.5546,153.7347,153.4602,153.6404,10200.0
2018-11-06 10:05:00,179.18,179.24,178.81,178.81,8632.0,153.7176,153.7691,153.4002,153.4002,8632.0
2018-11-06 10:10:00,178.84,179.11,178.81,179.08,5278.0,153.4259,153.6575,153.4002,153.6318,5278.0
2018-11-06 10:15:00,179.08,179.43,179.06,179.37,15953.0,153.6318,153.9321,153.6146,153.8806,15953.0
2018-11-06 10:20:00,179.49,179.94,179.45,179.94,8117.0,153.9835,154.3696,153.9492,154.3696,8117.0
2018-11-06 10:25:00,180.23,180.23,179.88,179.93,6788.0,154.6184,154.6184,154.3181,154.361,6788.0
2018-11-06 10:30:00,179.86,180.04,179.82,180.04,5261.0,154.301,154.4554,154.2666,154.4554,5261.0
2018-11-06 10:35:00,179.97,179.99,179.63,179.65,8783.0,154.3953,154.4125,154.1036,154.1208,8783.0
2018-11-06 10:40:00,179.57,179.94,179.56,179.94,7691.0,154.0522,154.3696,154.0436,154.3696,7691.0
2018-11-06 10:45:00,180.14,180.28,180.07,180.28,8074.0,154.5412,154.6613,154.4811,154.6613,8074.0
2018-11-06 10:50:00,180.23,180.67,180.2,180.47,19035.0,154.6184,154.9959,154.5926,154.8243,19035.0
2018-11-06 10:55:00,180.36,180.46,180.24,180.46,4422.0,154.7299,154.8157,154.627,154.8157,4422.0
2018-11-06 11:00:00,180.4,180.4,180.17,180.23,5819.0,154.7642,154.7642,154.5669,154.6184,5819.0
2018-11-06 11:05:00,180.22,180.81,180.21,180.76,31800.0,154.6098,155.116,154.6012,155.0731,31800.0
2018-11-06 11:10:00,180.73,180.96,180.59,180.91,11250.0,155.0473,155.2446,154.9272,155.2017,11250.0
2018-11-06 11:15:00,180.9,180.95,180.65,180.84,5898.0,155.1932,155.2361,154.9787,155.1417,5898.0
2018-11-06 11:20:00,180.85,181.12,180.81,181.12,17406.0,155.1503,155.3819,155.116,155.3819,17406.0
2018-11-06 11:25:00,181.13,181.16,180.95,181.05,11002.0,155.3905,155.4162,155.2361,155.3219,11002.0
2018-11-06 11:30:00,181.0,181.23,180.77,181.23,22153.0,155.279,155.4763,155.0816,155.4763,22153.0
2018-11-06 11:35:00,181.21,181.55,181.18,181.55,9903.0,155.4591,155.7508,155.4334,155.7508,9903.0
2018-11-06 11:40:00,181.5,181.53,181.42,181.52,13558.0,155.7079,155.7336,155.6393,155.7251,13558.0
2018-11-06 11:45:00,181.53,181.6,181.38,181.53,6897.0,155.7336,155.7937,155.605,155.7336,6897.0
2018-11-06 11:50:00,181.52,181.69,181.47,181.6,6461.0,155.7251,155.8709,155.6822,155.7937,6461.0
2018-11-06 11:55:00,181.6,181.89,181.55,181.85,13206.0,155.7937,156.0425,155.7508,156.0082,13206.0
2018-11-06 12:00:00,181.86,182.12,181.78,182.03,16178.0,156.0167,156.2398,155.9481,156.1626,16178.0
2018-11-06 12:05:00,182.07,182.16,181.94,182.08,11258.0,156.1969,156.2741,156.0854,156.2055,11258.0
2018-11-06 12:10:00,182.07,182.2,181.98,181.99,17662.0,156.1969,156.3084,156.1197,156.1283,17662.0
2018-11-06 12:15:00,181.99,182.06,181.98,182.06,9051.0,156.1283,156.1883,156.1197,156.1883,9051.0
2018-11-06 12:20:00,182.06,182.06,181.94,182.05,17586.0,156.1883,156.1883,156.0854,156.1797,17586.0
2018-11-06 12:25:00,182.0,182.04,181.89,181.9,5670.0,156.1369,156.1712,156.0425,156.0511,5670.0
2018-11-06 12:30:00,181.91,182.16,181.91,182.09,6545.0,156.0596,156.2741,156.0596,156.2141,6545.0
2018-11-06 12:35:00,182.1,182.43,182.1,182.39,6057.0,156.2226,156.5057,156.2226,156.4714,6057.0
2018-11-06 12:40:00,182.36,182.56,182.36,182.48,7652.0,156.4457,156.6173,156.4457,156.5486,7652.0
2018-11-06 12:45:00,182.49,182.56,182.44,182.46,5429.0,156.5572,156.6173,156.5143,156.5315,5429.0
2018-11-06 12:50:00,182.49,182.54,182.43,182.45,11326.0,156.5572,156.6001,156.5057,156.5229,11326.0
2018-11-06 12:55:00,182.47,182.51,182.35,182.36,4022.0,156.5401,156.5744,156.4371,156.4457,4022.0
2018-11-06 13:00:00,182.33,182.44,182.24,182.37,11612.0,156.42,156.5143,156.3427,156.4543,11612.0
2018-11-06 13:05:00,182.42,182.49,182.36,182.36,6588.0,156.4972,156.5572,156.4457,156.4457,6588.0
2018-11-06 13:10:00,182.37,182.59,182.36,182.43,17115.0,156.4543,156.643,156.4457,156.5057,17115.0
2018-11-06 13:15:00,182.48,182.73,182.48,182.7,6584.0,156.5486,156.7631,156.5486,156.7374,6584.0
2018-11-06 13:20:00,182.7,182.84,182.56,182.66,16190.0,156.7374,156.8575,156.6173,156.7031,16190.0
2018-11-06 13:25:00,182.66,182.7,182.09,182.22,30944.0,156.7031,156.7374,156.2141,156.3256,30944.0
2018-11-06 13:30:00,182.17,182.32,182.15,182.26,5253.0,156.2827,156.4114,156.2655,156.3599,5253.0
2018-11-06 13:35:00,182.28,182.38,182.28,182.36,8500.0,156.3771,156.4629,156.3771,156.4457,8500.0
2018-11-06 13:40:00,182.36,182.38,182.28,182.28,5257.0,156.4457,156.4629,156.3771,156.3771,5257.0
2018-11-06 13:45:00,182.28,182.3,182.19,182.25,7927.0,156.3771,156.3942,156.2999,156.3513,7927.0
2018-11-06 13:50:00,182.25,182.5,182.25,182.47,12504.0,156.3513,156.5658,156.3513,156.5401,12504.0
2018-11-06 13:55:00,182.47,182.6,182.45,182.47,5050.0,156.5401,156.6516,156.5229,156.5401,5050.0
2018-11-06 14:00:00,182.48,182.49,182.22,182.24,12496.0,156.5486,156.5572,156.3256,156.3427,12496.0
2018-11-06 14:05:00,182.28,182.33,182.23,182.28,8162.0,156.3771,156.42,156.3342,156.3771,8162.0
2018-11-06 14:10:00,182.29,182.3,182.22,182.25,11859.0,156.3856,156.3942,156.3256,156.3513,11859.0
2018-11-06 14:15:00,182.22,182.26,182.01,182.2,41715.0,156.3256,156.3599,156.1454,156.3084,41715.0
2018-11-06 14:20:00,182.2,182.23,182.05,182.05,16682.0,156.3084,156.3342,156.1797,156.1797,16682.0
2018-11-06 14:25:00,182.04,182.1,181.55,182.1,27108.0,156.1712,156.2226,155.7508,156.2226,27108.0
2018-11-06 14:30:00,182.09,182.24,181.96,182.02,46239.0,156.2141,156.3427,156.1025,156.154,46239.0
2018-11-06 14:35:00,181.98,182.09,181.95,181.96,12740.0,156.1197,156.2141,156.094,156.1025,12740.0
2018-11-06 14:40:00,181.91,181.93,181.8,181.87,8619.0,156.0596,156.0768,155.9653,156.0253,8619.0
2018-11-06 14:45:00,181.89,181.99,181.86,181.96,12568.0,156.0425,156.1283,156.0167,156.1025,12568.0
2018-11-06 14:50:00,181.99,182.12,181.92,181.96,9095.0,156.1283,156.2398,156.0682,156.1025,9095.0
2018-11-06 14:55:00,181.96,182.15,181.95,182.11,18991.0,156.1025,156.2655,156.094,156.2312,18991.0
2018-11-06 15:00:00,182.11,182.12,181.84,181.99,7927.0,156.2312,156.2398,155.9996,156.1283,7927.0
2018-11-06 15:05:00,181.94,182.14,181.94,182.08,5094.0,156.0854,156.257,156.0854,156.2055,5094.0
2018-11-06 15:10:00,182.09,182.23,182.09,182.18,8280.0,156.2141,156.3342,156.2141,156.2913,8280.0
2018-11-06 15:15:00,182.19,182.24,182.14,182.2,10889.0,156.2999,156.3427,156.257,156.3084,10889.0
2018-11-06 15:20:00,182.15,182.33,182.12,182.26,11201.0,156.2655,156.42,156.2398,156.3599,11201.0
2018-11-06 15:25:00,182.26,182.26,181.88,182.05,32171.0,156.3599,156.3599,156.0339,156.1797,32171.0
2018-11-06 15:30:00,182.07,182.12,181.63,181.81,18964.0,156.1969,156.2398,155.8194,155.9739,18964.0
2018-11-06 15:35:00,181.81,182.27,181.81,181.85,30522.0,155.9739,156.3685,155.9739,156.0082,30522.0
2018-11-06 15:40:00,181.84,181.93,181.83,181.83,19722.0,155.9996,156.0768,155.991,155.991,19722.0
2018-11-06 15:45:00,181.82,182.05,181.7,181.9,34295.0,155.9824,156.1797,155.8795,156.0511,34295.0
2018-11-06 15:50:00,181.9,182.23,181.88,182.22,47449.0,156.0511,156.3342,156.0339,156.3256,47449.0
2018-11-06 15:55:00,182.23,182.42,182.23,182.26,65621.0,156.3342,156.4972,156.3342,156.3599,65621.0
2018-11-07 09:30:00,184.82,184.82,182.94,183.43,36776.0,158.5561,158.5561,156.9433,157.3636,36776.0
2018-11-07 09:35:00,183.28,183.57,182.84,183.31,30061.0,157.235,157.4837,156.8575,157.2607,30061.0
2018-11-07 09:40:00,183.2,184.19,182.91,184.06,129235.0,157.1663,158.0156,156.9175,157.9041,129235.0
2018-11-07 09:45:00,183.93,184.29,183.01,184.27,38968.0,157.7926,158.1014,157.0033,158.0843,38968.0
2018-11-07 09:50:00,184.27,184.4,183.31,183.48,28227.0,158.0843,158.1958,157.2607,157.4065,28227.0
2018-11-07 09:55:00,183.18,183.29,182.85,182.85,17946.0,157.1492,157.2435,156.8661,156.8661,17946.0
2018-11-07 10:00:00,182.81,182.96,182.41,182.46,16782.0,156.8317,156.9604,156.4886,156.5315,16782.0
2018-11-07 10:05:00,182.61,182.66,182.14,182.31,26128.0,156.6602,156.7031,156.257,156.4028,26128.0
2018-11-07 10:10:00,182.33,183.0,182.26,183.0,26183.0,156.42,156.9947,156.3599,156.9947,26183.0
2018-11-07 10:15:00,183.0,183.02,182.37,182.5,21920.0,156.9947,157.0119,156.4543,156.5658,21920.0
2018-11-07 10:20:00,182.45,182.89,182.44,182.52,5547.0,156.5229,156.9004,156.5143,156.583,5547.0
2018-11-07 10:25:00,182.5,182.95,182.5,182.82,6858.0,156.5658,156.9519,156.5658,156.8403,6858.0
2018-11-07 10:30:00,182.99,183.13,182.77,183.03,14931.0,156.9862,157.1063,156.7974,157.0205,14931.0
2018-11-07 10:35:00,183.03,184.12,183.02,184.09,26908.0,157.0205,157.9556,157.0119,157.9299,26908.0
2018-11-07 10:40:00,184.09,184.1,183.16,183.19,7402.0,157.9299,157.9384,157.132,157.1577,7402.0
2018-11-07 10:45:00,183.42,183.52,182.62,182.72,10666.0,157.3551,157.4409,156.6687,156.7545,10666.0
2018-11-07 10:50:00,182.66,182.81,182.31,182.32,11883.0,156.7031,156.8317,156.4028,156.4114,11883.0
2018-11-07 10:55:00,182.43,182.6,182.27,182.6,7288.0,156.5057,156.6516,156.3685,156.6516,7288.0
2018-11-07 11:00:00,182.57,182.86,182.42,182.79,12966.0,156.6259,156.8746,156.4972,156.8146,12966.0
2018-11-07 11:05:00,182.79,183.37,182.74,183.32,20052.0,156.8146,157.3122,156.7717,157.2693,20052.0
2018-11-07 11:10:00,183.35,183.46,183.23,183.39,3254.0,157.295,157.3894,157.1921,157.3293,3254.0
2018-11-07 11:15:00,183.33,183.47,183.16,183.16,6853.0,157.2779,157.398,157.132,157.132,6853.0
2018-11-07 11:20:00,183.11,183.16,182.92,183.13,10353.0,157.0891,157.132,156.9261,157.1063,10353.0
2018-11-07 11:25:00,183.15,183.15,182.77,182.98,14067.0,157.1234,157.1234,156.7974,156.9776,14067.0
2018-11-07 11:30:00,182.98,183.0,182.61,182.77,7408.0,156.9776,156.9947,156.6602,156.7974,7408.0
2018-11-07 11:35:00,182.88,183.01,182.67,182.98,8198.0,156.8918,157.0033,156.7116,156.9776,8198.0
2018-11-07 11:40:00,182.92,183.01,182.74,182.81,6600.0,156.9261,157.0033,156.7717,156.8317,6600.0
2018-11-07 11:45:00,182.85,183.16,182.69,183.11,62301.0,156.8661,157.132,156.7288,157.0891,62301.0
2018-11-07 11:50:00,183.01,183.52,183.01,183.52,16376.0,157.0033,157.4409,157.0033,157.4409,16376.0
2018-11-07 11:55:00,183.56,183.56,183.29,183.31,5443.0,157.4752,157.4752,157.2435,157.2607,5443.0
2018-11-07 12:00:00,183.29,183.29,183.07,183.24,3546.0,157.2435,157.2435,157.0548,157.2006,3546.0
2018-11-07 12:05:00,183.2,183.45,183.2,183.29,10634.0,157.1663,157.3808,157.1663,157.2435,10634.0
2018-11-07 12:10:00,183.11,183.34,183.11,183.18,19321.0,157.0891,157.2864,157.0891,157.1492,19321.0
2018-11-07 12:15:00,183.17,183.33,183.16,183.28,10874.0,157.1406,157.2779,157.132,157.235,10874.0
2018-11-07 12:20:00,183.23,183.29,183.13,183.25,33650.0,157.1921,157.2435,157.1063,157.2092,33650.0
2018-11-07 12:25:00,183.26,183.39,183.23,183.39,5730.0,157.2178,157.3293,157.1921,157.3293,5730.0
2018-11-07 12:30:00,183.4,183.56,183.32,183.55,3075.0,157.3379,157.4752,157.2693,157.4666,3075.0
2018-11-07 12:35:00,183.55,183.61,183.35,183.41,16310.0,157.4666,157.5181,157.295,157.3465,16310.0
2018-11-07 12:40:00,183.44,183.63,183.39,183.39,5109.0,157.3722,157.5352,157.3293,157.3293,5109.0
2018-11-07 12:45:00,183.39,183.88,183.36,183.73,11448.0,157.3293,157.7497,157.3036,157.621,11448.0
2018-11-07 12:50:00,183.77,183.95,183.7,183.95,1100.0,157.6553,157.8097,157.5953,157.8097,1100.0
2018-11-07 12:55:00,183.96,184.08,183.94,184.04,3800.0,157.8183,157.9213,157.8012,157.887,3800.0
2018-11-07 13:00:00,184.0,184.16,183.96,184.05,3751.0,157.8526,157.9899,157.8183,157.8955,3751.0
2018-11-07 13:05:00,184.0,184.07,183.68,183.68,24982.0,157.8526,157.9127,157.5781,157.5781,24982.0
2018-11-07 13:10:00,183.59,183.79,183.48,183.73,17061.0,157.5009,157.6725,157.4065,157.621,17061.0
2018-11-07 13:15:00,183.72,183.72,183.41,183.52,6724.0,157.6124,157.6124,157.3465,157.4409,6724.0
2018-11-07 13:20:00,183.53,183.53,183.26,183.32,3105.0,157.4494,157.4494,157.2178,157.2693,3105.0
2018-11-07 13:25:00,183.35,183.42,183.19,183.19,12320.0,157.295,157.3551,157.1577,157.1577,12320.0
2018-11-07 13:30:00,183.19,183.22,183.03,183.13,3351.0,157.1577,157.1835,157.0205,157.1063,3351.0
2018-11-07 13:35:00,183.15,183.23,183.14,183.2,2952.0,157.1234,157.1921,157.1149,157.1663,2952.0
2018-11-07 13:40:00,183.2,183.29,183.15,183.17,3496.0,157.1663,157.2435,157.1234,157.1406,3496.0
2018-11-07 13:45:00,183.12,183.4,183.11,183.4,4883.0,157.0977,157.3379,157.0891,157.3379,4883.0
2018-11-07 13:50:00,183.4,183.46,183.33,183.43,3790.0,157.3379,157.3894,157.2779,157.3636,3790.0
2018-11-07 13:55:00,183.44,183.6,183.43,183.6,3500.0,157.3722,157.5095,157.3636,157.5095,3500.0
2018-11-07 14:00:00,183.62,183.88,183.56,183.86,9208.0,157.5266,157.7497,157.4752,157.7325,9208.0
2018-11-07 14:05:00,183.84,184.15,183.84,184.15,10652.0,157.7154,157.9813,157.7154,157.9813,10652.0
2018-11-07 14:10:00,184.13,184.39,184.13,184.33,10230.0,157.9642,158.1872,157.9642,158.1357,10230.0
2018-11-07 14:15:00,184.34,184.54,184.28,184.48,12412.0,158.1443,158.3159,158.0929,158.2644,12412.0
2018-11-07 14:20:00,184.55,184.68,184.52,184.66,8891.0,158.3245,158.436,158.2987,158.4189,8891.0
2018-11-07 14:25:00,184.65,184.9,184.63,184.9,16177.0,158.4103,158.6247,158.3931,158.6247,16177.0
2018-11-07 14:30:00,184.9,185.02,184.78,184.89,16465.0,158.6247,158.7277,158.5218,158.6162,16465.0
2018-11-07 14:35:00,184.92,185.24,184.92,185.17,12244.0,158.6419,158.9164,158.6419,158.8564,12244.0
2018-11-07 14:40:00,185.19,185.25,185.01,185.02,16495.0,158.8735,158.925,158.7191,158.7277,16495.0
2018-11-07 14:45:00,185.05,185.14,184.96,185.04,10376.0,158.7534,158.8306,158.6762,158.7449,10376.0
2018-11-07 14:50:00,185.04,185.2,185.01,185.02,37583.0,158.7449,158.8821,158.7191,158.7277,37583.0
2018-11-07 14:55:00,185.02,185.07,184.87,184.99,55085.0,158.7277,158.7706,158.599,158.702,55085.0
2018-11-07 15:00:00,185.0,185.01,184.89,184.99,14589.0,158.7105,158.7191,158.6162,158.702,14589.0
2018-11-07 15:05:00,185.0,185.03,184.92,184.96,19690.0,158.7105,158.7363,158.6419,158.6762,19690.0
2018-11-07 15:10:00,184.91,185.13,184.9,185.07,37327.0,158.6333,158.8221,158.6247,158.7706,37327.0
2018-11-07 15:15:00,185.08,185.08,184.87,185.0,22537.0,158.7792,158.7792,158.599,158.7105,22537.0
2018-11-07 15:20:00,185.0,185.06,184.76,185.05,27930.0,158.7105,158.762,158.5046,158.7534,27930.0
2018-11-07 15:25:00,185.06,185.21,185.02,185.11,17743.0,158.762,158.8907,158.7277,158.8049,17743.0
2018-11-07 15:30:00,185.13,185.33,185.08,185.19,46888.0,158.8221,158.9936,158.7792,158.8735,46888.0
2018-11-07 15:35:00,185.2,185.2,184.87,184.97,24945.0,158.8821,158.8821,158.599,158.6848,24945.0
2018-11-07 15:40:00,184.96,185.02,184.85,185.0,29475.0,158.6762,158.7277,158.5819,158.7105,29475.0
2018-11-07 15:45:00,184.98,185.01,184.71,184.84,59839.0,158.6934,158.7191,158.4617,158.5733,59839.0
2018-11-07 15:50:00,184.85,184.85,184.58,184.63,26808.0,158.5819,158.5819,158.3502,158.3931,26808.0
2018-11-07 15:55:00,184.63,185.03,184.62,184.96,52401.0,158.3931,158.7363,158.3845,158.6762,52401.0
2018-11-08 09:30:00,185.02,185.8,184.87,185.11,22982.0,158.7277,159.3969,158.599,158.8049,22982.0
2018-11-08 09:35:00,185.12,185.81,185.02,185.62,14286.0,158.8135,159.4054,158.7277,159.2424,14286.0
2018-11-08 09:40:00,185.64,185.8,185.26,185.29,5132.0,159.2596,159.3969,158.9336,158.9593,5132.0
2018-11-08 09:45:00,185.24,185.37,184.93,185.03,11839.0,158.9164,159.028,158.6505,158.7363,11839.0
2018-11-08 09:50:00,185.09,185.66,185.09,185.3,15958.0,158.7877,159.2767,158.7877,158.9679,15958.0
2018-11-08 09:55:00,185.42,185.6,185.34,185.47,8332.0,159.0709,159.2253,159.0022,159.1137,8332.0
2018-11-08 10:00:00,185.41,185.49,185.22,185.31,6450.0,159.0623,159.1309,158.8993,158.9765,6450.0
2018-11-08 10:05:00,185.33,185.52,185.09,185.12,8248.0,158.9936,159.1566,158.7877,158.8135,8248.0
2018-11-08 10:10:00,185.04,185.19,184.84,184.85,20855.0,158.7449,158.8735,158.5733,158.5819,20855.0
2018-11-08 10:15:00,184.89,185.03,184.84,184.97,18256.0,158.6162,158.7363,158.5733,158.6848,18256.0
2018-11-08 10:20:00,184.97,185.17,184.93,185.04,9193.0,158.6848,158.8564,158.6505,158.7449,9193.0
2018-11-08 10:25:00,184.96,185.4,184.96,185.28,15550.0,158.6762,159.0537,158.6762,158.9507,15550.0
2018-11-08 10:30:00,185.29,185.42,185.07,185.13,16485.0,158.9593,159.0709,158.7706,158.8221,16485.0
2018-11-08 10:35:00,185.16,185.22,185.09,185.16,6503.0,158.8478,158.8993,158.7877,158.8478,6503.0
2018-11-08 10:40:00,185.16,185.21,185.0,185.04,7680.0,158.8478,158.8907,158.7105,158.7449,7680.0
2018-11-08 10:45:00,184.9,185.01,184.89,184.94,8157.0,158.6247,158.7191,158.6162,158.6591,8157.0
2018-11-08 10:50:00,184.92,185.3,184.92,185.12,6367.0,158.6419,158.9679,158.6419,158.8135,6367.0
2018-11-08 10:55:00,185.1,185.21,185.07,185.18,5309.0,158.7963,158.8907,158.7706,158.865,5309.0
2018-11-08 11:00:00,185.16,185.21,185.03,185.05,4648.0,158.8478,158.8907,158.7363,158.7534,4648.0
2018-11-08 11:05:00,185.08,185.14,185.0,185.06,4549.0,158.7792,158.8306,158.7105,158.762,4549.0
2018-11-08 11:10:00,185.06,185.1,184.85,184.85,2790.0,158.762,158.7963,158.5819,158.5819,2790.0
2018-11-08 11:15:00,184.9,184.94,184.83,184.92,7151.0,158.6247,158.6591,158.5647,158.6419,7151.0
2018-11-08 11:20:00,184.93,184.94,184.64,184.74,4945.0,158.6505,158.6591,158.4017,158.4875,4945.0
2018-11-08 11:25:00,184.75,184.96,184.75,184.76,3642.0,158.4961,158.6762,158.4961,158.5046,3642.0
2018-11-08 11:30:00,184.87,185.26,184.87,185.21,6887.0,158.599,158.9336,158.599,158.8907,6887.0
2018-11-08 11:35:00,185.13,185.26,185.02,185.06,4756.0,158.8221,158.9336,158.7277,158.762,4756.0
2018-11-08 11:40:00,185.1,185.15,184.89,184.96,5340.0,158.7963,158.8392,158.6162,158.6762,5340.0
2018-11-08 11:45:00,184.92,184.92,184.73,184.73,6053.0,158.6419,158.6419,158.4789,158.4789,6053.0
2018-11-08 11:50:00,184.73,184.73,184.54,184.56,19664.0,158.4789,158.4789,158.3159,158.3331,19664.0
2018-11-08 11:55:00,184.58,185.05,184.45,184.93,73674.0,158.3502,158.7534,158.2387,158.6505,73674.0
2018-11-08 12:00:00,184.98,184.98,184.66,184.7,4400.0,158.6934,158.6934,158.4189,158.4532,4400.0
2018-11-08 12:05:00,184.7,184.95,184.69,184.89,3058.0,158.4532,158.6676,158.4446,158.6162,3058.0
2018-11-08 12:10:00,184.93,185.09,184.88,185.08,10190.0,158.6505,158.7877,158.6076,158.7792,10190.0
2018-11-08 12:15:00,185.08,185.08,184.92,185.0,12110.0,158.7792,158.7792,158.6419,158.7105,12110.0
2018-11-08 12:20:00,184.95,185.08,184.95,185.01,7586.0,158.6676,158.7792,158.6676,158.7191,7586.0
2018-11-08 12:25:00,184.96,185.09,184.96,185.09,3457.0,158.6762,158.7877,158.6762,158.7877,3457.0
2018-11-08 12:30:00,185.08,185.28,185.08,185.23,8330.0,158.7792,158.9507,158.7792,158.9079,8330.0
2018-11-08 12:35:00,185.27,185.55,185.27,185.53,9012.0,158.9422,159.1824,158.9422,159.1652,9012.0
2018-11-08 12:40:00,185.54,185.55,185.41,185.44,7504.0,159.1738,159.1824,159.0623,159.088,7504.0
2018-11-08 12:45:00,185.42,185.49,185.28,185.33,8317.0,159.0709,159.1309,158.9507,158.9936,8317.0
2018-11-08 12:50:00,185.32,185.32,185.15,185.18,5603.0,158.9851,158.9851,158.8392,158.865,5603.0
2018-11-08 12:55:00,185.19,185.28,184.94,185.0,13306.0,158.8735,158.9507,158.6591,158.7105,13306.0
2018-11-08 13:00:00,185.0,185.08,184.86,185.02,17815.0,158.7105,158.7792,158.5904,158.7277,17815.0
2018-11-08 13:05:00,185.05,185.28,185.04,185.25,3064.0,158.7534,158.9507,158.7449,158.925,3064.0
2018-11-08 13:10:00,185.15,185.17,185.08,185.08,4602.0,158.8392,158.8564,158.7792,158.7792,4602.0
2018-11-08 13:15:00,185.12,185.12,185.02,185.06,6132.0,158.8135,158.8135,158.7277,158.762,6132.0
2018-11-08 13:20:00,185.07,185.09,184.96,185.0,6264.0,158.7706,158.7877,158.6762,158.7105,6264.0
2018-11-08 13:25:00,184.94,185.03,184.94,185.01,6861.0,158.6591,158.7363,158.6591,158.7191,6861.0
2018-11-08 13:30:00,185.02,185.05,184.9,185.0,10570.0,158.7277,158.7534,158.6247,158.7105,10570.0
2018-11-08 13:35:00,185.0,185.02,184.89,184.92,4800.0,158.7105,158.7277,158.6162,158.6419,4800.0
2018-11-08 13:40:00,184.93,184.97,184.82,184.95,5243.0,158.6505,158.6848,158.5561,158.6676,5243.0
2018-11-08 13:45:00,184.98,185.01,184.78,184.86,5309.0,158.6934,158.7191,158.5218,158.5904,5309.0
2018-11-08 13:50:00,184.83,184.99,184.83,184.91,5146.0,158.5647,158.702,158.5647,158.6333,5146.0
2018-11-08 13:55:00,184.92,185.03,184.89,184.93,4768.0,158.6419,158.7363,158.6162,158.6505,4768.0
2018-11-08 14:00:00,184.91,185.06,184.56,184.64,9029.0,158.6333,158.762,158.3331,158.4017,9029.0
2018-11-08 14:05:00,184.68,185.04,184.68,185.03,6987.0,158.436,158.7449,158.436,158.7363,6987.0
2018-11-08 14:10:00,184.98,184.98,184.82,184.84,4718.0,158.6934,158.6934,158.5561,158.5733,4718.0
2018-11-08 14:15:00,184.88,184.99,184.74,184.74,4391.0,158.6076,158.702,158.4875,158.4875,4391.0
2018-11-08 14:20:00,184.81,184.95,184.81,184.83,3800.0,158.5475,158.6676,158.5475,158.5647,3800.0
2018-11-08 14:25:00,184.82,184.85,184.56,184.57,5581.0,158.5561,158.5819,158.3331,158.3416,5581.0
2018-11-08 14:30:00,184.53,184.58,184.43,184.56,12646.0,158.3073,158.3502,158.2215,158.3331,12646.0
2018-11-08 14:35:00,184.57,184.58,184.25,184.28,9555.0,158.3416,158.3502,158.0671,158.0929,9555.0
2018-11-08 14:40:00,184.29,184.33,184.05,184.19,6948.0,158.1014,158.1357,157.8955,158.0156,6948.0
2018-11-08 14:45:00,184.2,184.54,184.19,184.37,5015.0,158.0242,158.3159,158.0156,158.1701,5015.0
2018-11-08 14:50:00,184.39,184.65,184.27,184.48,5829.0,158.1872,158.4103,158.0843,158.2644,5829.0
2018-11-08 14:55:00,184.5,184.59,184.34,184.4,5545.0,158.2816,158.3588,158.1443,158.1958,5545.0
2018-11-08 15:00:00,184.41,184.46,184.13,184.19,7885.0,158.2044,158.2473,157.9642,158.0156,7885.0
2018-11-08 15:05:00,184.17,184.48,184.15,184.35,13962.0,157.9985,158.2644,157.9813,158.1529,13962.0
2018-11-08 15:10:00,184.36,184.36,184.17,184.34,8408.0,158.1615,158.1615,157.9985,158.1443,8408.0
2018-11-08 15:15:00,184.36,184.61,184.36,184.5,14495.0,158.1615,158.376,158.1615,158.2816,14495.0
2018-11-08 15:20:00,184.52,184.56,184.31,184.36,9060.0,158.2987,158.3331,158.1186,158.1615,9060.0
2018-11-08 15:25:00,184.37,184.43,184.18,184.21,11747.0,158.1701,158.2215,158.0071,158.0328,11747.0
2018-11-08 15:30:00,184.18,184.3,184.11,184.18,11864.0,158.0071,158.11,157.947,158.0071,11864.0
2018-11-08 15:35:00,184.18,184.24,184.03,184.18,11844.0,158.0071,158.0585,157.8784,158.0071,11844.0
2018-11-08 15:40:00,184.19,184.42,184.17,184.4,15318.0,158.0156,158.213,157.9985,158.1958,15318.0
2018-11-08 15:45:00,184.35,184.71,184.34,184.64,12912.0,158.1529,158.4617,158.1443,158.4017,12912.0
2018-11-08 15:50:00,184.61,184.7,184.48,184.48,15415.0,158.376,158.4532,158.2644,158.2644,15415.0
2018-11-08 15:55:00,184.49,184.67,184.39,184.63,59121.0,158.273,158.4274,158.1872,158.3931,59121.0
2018-11-09 09:30:00,183.36,184.02,183.0,183.92,18873.0,157.3036,157.8698,156.9947,157.784,18873.0
2018-11-09 09:35:00,184.2,185.15,184.2,184.74,12618.0,158.0242,158.8392,158.0242,158.4875,12618.0
2018-11-09 09:40:00,184.74,185.11,184.46,185.04,11740.0,158.4875,158.8049,158.2473,158.7449,11740.0
2018-11-09 09:45:00,185.09,185.1,184.68,184.91,13420.0,158.7877,158.7963,158.436,158.6333,13420.0
2018-11-09 09:50:00,184.91,184.97,184.15,184.2,18191.0,158.6333,158.6848,157.9813,158.0242,18191.0
2018-11-09 09:55:00,184.28,184.39,183.9,183.92,18245.0,158.0929,158.1872,157.7669,157.784,18245.0
2018-11-09 10:00:00,184.06,184.36,183.96,184.14,24632.0,157.9041,158.1615,157.8183,157.9727,24632.0
2018-11-09 10:05:00,184.14,184.28,183.88,183.88,22677.0,157.9727,158.0929,157.7497,157.7497,22677.0
2018-11-09 10:10:00,183.93,184.03,183.82,183.89,14957.0,157.7926,157.8784,157.6982,157.7583,14957.0
2018-11-09 10:15:00,183.87,183.89,183.71,183.82,7036.0,157.7411,157.7583,157.6039,157.6982,7036.0
2018-11-09 10:20:00,183.76,183.84,183.58,183.84,6126.0,157.6467,157.7154,157.4923,157.7154,6126.0
2018-11-09 10:25:00,183.82,184.32,183.82,184.15,9704.0,157.6982,158.1272,157.6982,157.9813,9704.0
2018-11-09 10:30:00,184.1,184.27,183.94,184.16,11480.0,157.9384,158.0843,157.8012,157.9899,11480.0
2018-11-09 10:35:00,184.22,184.29,184.02,184.2,14684.0,158.0414,158.1014,157.8698,158.0242,14684.0
2018-11-09 10:40:00,184.24,184.59,184.24,184.43,15282.0,158.0585,158.3588,158.0585,158.2215,15282.0
2018-11-09 10:45:00,184.41,184.49,184.14,184.16,10523.0,158.2044,158.273,157.9727,157.9899,10523.0
2018-11-09 10:50:00,184.07,184.21,183.98,184.1,6732.0,157.9127,158.0328,157.8355,157.9384,6732.0
2018-11-09 10:55:00,184.09,184.12,183.84,183.98,7630.0,157.9299,157.9556,157.7154,157.8355,7630.0
2018-11-09 11:00:00,184.01,184.08,183.81,183.81,5517.0,157.8612,157.9213,157.6896,157.6896,5517.0
2018-11-09 11:05:00,183.81,183.81,183.47,183.57,11246.0,157.6896,157.6896,157.398,157.4837,11246.0
2018-11-09 11:10:00,183.56,183.86,183.53,183.65,8732.0,157.4752,157.7325,157.4494,157.5524,8732.0
2018-11-09 11:15:00,183.66,183.87,183.56,183.63,6733.0,157.561,157.7411,157.4752,157.5352,6733.0
2018-11-09 11:20:00,183.65,183.86,183.59,183.84,7975.0,157.5524,157.7325,157.5009,157.7154,7975.0
2018-11-09 11:25:00,183.78,183.96,183.76,183.9,5930.0,157.6639,157.8183,157.6467,157.7669,5930.0
2018-11-09 11:30:00,183.9,184.07,183.81,183.86,6292.0,157.7669,157.9127,157.6896,157.7325,6292.0
2018-11-09 11:35:00,183.87,184.18,183.83,184.18,8182.0,157.7411,158.0071,157.7068,158.0071,8182.0
2018-11-09 11:40:00,184.11,184.11,183.78,183.99,5018.0,157.947,157.947,157.6639,157.8441,5018.0
2018-11-09 11:45:00,183.94,183.96,183.72,183.76,5002.0,157.8012,157.8183,157.6124,157.6467,5002.0
2018-11-09 11:50:00,183.76,183.86,183.68,183.85,7636.0,157.6467,157.7325,157.5781,157.724,7636.0
2018-11-09 11:55:00,183.83,183.93,183.61,183.67,5962.0,157.7068,157.7926,157.5181,157.5695,5962.0
2018-11-09 12:00:00,183.67,183.87,183.63,183.71,8964.0,157.5695,157.7411,157.5352,157.6039,8964.0
2018-11-09 12:05:00,183.71,183.77,183.61,183.77,8001.0,157.6039,157.6553,157.5181,157.6553,8001.0
2018-11-09 12:10:00,183.74,183.87,183.72,183.76,19950.0,157.6296,157.7411,157.6124,157.6467,19950.0
2018-11-09 12:15:00,183.77,183.81,183.75,183.81,25711.0,157.6553,157.6896,157.6382,157.6896,25711.0
2018-11-09 12:20:00,183.81,184.0,183.76,183.98,8903.0,157.6896,157.8526,157.6467,157.8355,8903.0
2018-11-09 12:25:00,183.99,184.23,183.99,184.12,7122.0,157.8441,158.05,157.8441,157.9556,7122.0
2018-11-09 12:30:00,184.06,184.41,184.05,184.38,7717.0,157.9041,158.2044,157.8955,158.1786,7717.0
2018-11-09 12:35:00,184.37,184.56,184.37,184.43,6943.0,158.1701,158.3331,158.1701,158.2215,6943.0
2018-11-09 12:40:00,184.38,184.45,184.29,184.38,9802.0,158.1786,158.2387,158.1014,158.1786,9802.0
2018-11-09 12:45:00,184.39,184.6,184.38,184.57,11559.0,158.1872,158.3674,158.1786,158.3416,11559.0
2018-11-09 12:50:00,184.54,184.56,184.42,184.48,8086.0,158.3159,158.3331,158.213,158.2644,8086.0
2018-11-09 12:55:00,184.45,184.46,184.27,184.27,6482.0,158.2387,158.2473,158.0843,158.0843,6482.0
2018-11-09 13:00:00,184.26,184.26,184.05,184.12,6896.0,158.0757,158.0757,157.8955,157.9556,6896.0
2018-11-09 13:05:00,184.17,184.17,184.07,184.07,7581.0,157.9985,157.9985,157.9127,157.9127,7581.0
2018-11-09 13:10:00,184.12,184.27,184.06,184.12,12537.0,157.9556,158.0843,157.9041,157.9556,12537.0
2018-11-09 13:15:00,184.12,184.13,184.01,184.08,5850.0,157.9556,157.9642,157.8612,157.9213,5850.0
2018-11-09 13:20:00,184.08,184.13,184.07,184.09,6200.0,157.9213,157.9642,157.9127,157.9299,6200.0
2018-11-09 13:25:00,184.07,184.15,183.96,184.04,4700.0,157.9127,157.9813,157.8183,157.887,4700.0
2018-11-09 13:30:00,184.01,184.01,183.86,183.93,5551.0,157.8612,157.8612,157.7325,157.7926,5551.0
2018-11-09 13:35:00,183.97,184.02,183.88,183.88,4530.0,157.8269,157.8698,157.7497,157.7497,4530.0
2018-11-09 13:40:00,183.87,183.95,183.79,183.85,6475.0,157.7411,157.8097,157.6725,157.724,6475.0
2018-11-09 13:45:00,183.81,183.81,183.68,183.75,6639.0,157.6896,157.6896,157.5781,157.6382,6639.0
2018-11-09 13:50:00,183.73,183.79,183.72,183.73,5268.0,157.621,157.6725,157.6124,157.621,5268.0
2018-11-09 13:55:00,183.72,183.87,183.69,183.79,8167.0,157.6124,157.7411,157.5867,157.6725,8167.0
2018-11-09 14:00:00,183.8,184.07,183.79,184.07,10718.0,157.6811,157.9127,157.6725,157.9127,10718.0
2018-11-09 14:05:00,184.04,184.09,183.79,183.79,8299.0,157.887,157.9299,157.6725,157.6725,8299.0
2018-11-09 14:10:00,183.84,183.85,183.73,183.8,10240.0,157.7154,157.724,157.621,157.6811,10240.0
2018-11-09 14:15:00,183.82,183.95,183.66,183.69,10438.0,157.6982,157.8097,157.561,157.5867,10438.0
2018-11-09 14:20:00,183.7,183.76,183.66,183.7,8266.0,157.5953,157.6467,157.561,157.5953,8266.0
2018-11-09 14:25:00,183.72,183.73,183.65,183.72,6236.0,157.6124,157.621,157.5524,157.6124,6236.0
2018-11-09 14:30:00,183.72,184.01,183.71,183.99,9209.0,157.6124,157.8612,157.6039,157.8441,9209.0
2018-11-09 14:35:00,183.95,184.08,183.92,184.05,7319.0,157.8097,157.9213,157.784,157.8955,7319.0
2018-11-09 14:40:00,184.06,184.2,184.02,184.02,7150.0,157.9041,158.0242,157.8698,157.8698,7150.0
2018-11-09 14:45:00,184.03,184.1,183.84,183.91,7853.0,157.8784,157.9384,157.7154,157.7754,7853.0
2018-11-09 14:50:00,183.9,184.09,183.84,183.97,6813.0,157.7669,157.9299,157.7154,157.8269,6813.0
2018-11-09 14:55:00,184.02,184.22,183.82,183.91,5885.0,157.8698,158.0414,157.6982,157.7754,5885.0
2018-11-09 15:00:00,183.86,184.03,183.83,183.83,5915.0,157.7325,157.8784,157.7068,157.7068,5915.0
2018-11-09 15:05:00,183.82,184.02,183.73,183.91,6923.0,157.6982,157.8698,157.621,157.7754,6923.0
2018-11-09 15:10:00,183.86,184.08,183.77,184.08,8959.0,157.7325,157.9213,157.6553,157.9213,8959.0
2018-11-09 15:15:00,184.01,184.2,183.93,184.14,10345.0,157.8612,158.0242,157.7926,157.9727,10345.0
2018-11-09 15:20:00,184.13,184.56,183.94,184.47,21446.0,157.9642,158.3331,157.8012,158.2559,21446.0
2018-11-09 15:25:00,184.48,184.51,184.38,184.46,6719.0,158.2644,158.2902,158.1786,158.2473,6719.0
2018-11-09 15:30:00,184.46,184.56,184.39,184.53,13116.0,158.2473,158.3331,158.1872,158.3073,13116.0
2018-11-09 15:35:00,184.53,184.66,184.46,184.56,16152.0,158.3073,158.4189,158.2473,158.3331,16152.0
2018-11-09 15:40:00,184.54,184.99,184.54,184.96,16449.0,158.3159,158.702,158.3159,158.6762,16449.0
2018-11-09 15:45:00,184.99,185.07,184.42,184.44,23937.0,158.702,158.7706,158.213,158.2301,23937.0
2018-11-09 15:50:00,184.46,184.72,184.39,184.67,29815.0,158.2473,158.4703,158.1872,158.4274,29815.0
2018-11-09 15:55:00,184.71,184.82,184.44,184.5,49054.0,158.4617,158.5561,158.2301,158.2816,49054.0
2018-11-12 09:30:00,184.96,185.48,184.57,184.73,34623.0,158.6762,159.1223,158.3416,158.4789,34623.0
2018-11-12 09:35:00,184.72,185.52,184.72,185.15,25715.0,158.4703,159.1566,158.4703,158.8392,25715.0
2018-11-12 09:40:00,185.15,185.15,184.53,184.68,18665.0,158.8392,158.8392,158.3073,158.436,18665.0
2018-11-12 09:45:00,184.53,184.56,183.91,183.95,13653.0,158.3073,158.3331,157.7754,157.8097,13653.0
2018-11-12 09:50:00,184.0,184.0,183.43,183.43,12930.0,157.8526,157.8526,157.3636,157.3636,12930.0
2018-11-12 09:55:00,183.39,183.56,183.13,183.26,12868.0,157.3293,157.4752,157.1063,157.2178,12868.0
2018-11-12 10:00:00,183.24,183.24,182.76,183.06,14505.0,157.2006,157.2006,156.7889,157.0462,14505.0
2018-11-12 10:05:00,183.06,183.62,182.99,183.62,10716.0,157.0462,157.5266,156.9862,157.5266,10716.0
2018-11-12 10:10:00,183.59,183.75,183.43,183.56,5846.0,157.5009,157.6382,157.3636,157.4752,5846.0
2018-11-12 10:15:00,183.56,183.69,183.44,183.54,7168.0,157.4752,157.5867,157.3722,157.458,7168.0
2018-11-12 10:20:00,183.59,183.9,183.44,183.74,8219.0,157.5009,157.7669,157.3722,157.6296,8219.0
2018-11-12 10:25:00,183.69,183.69,183.48,183.64,9646.0,157.5867,157.5867,157.4065,157.5438,9646.0
2018-11-12 10:30:00,183.62,183.62,183.16,183.2,7647.0,157.5266,157.5266,157.132,157.1663,7647.0
2018-11-12 10:35:00,183.17,183.28,182.95,183.08,11376.0,157.1406,157.235,156.9519,157.0634,11376.0
2018-11-12 10:40:00,183.13,183.3,183.06,183.26,8973.0,157.1063,157.2521,157.0462,157.2178,8973.0
2018-11-12 10:45:00,183.28,183.63,183.26,183.63,9598.0,157.235,157.5352,157.2178,157.5352,9598.0
2018-11-12 10:50:00,183.62,183.76,183.2,183.2,7217.0,157.5266,157.6467,157.1663,157.1663,7217.0
2018-11-12 10:55:00,183.32,183.69,183.31,183.49,6208.0,157.2693,157.5867,157.2607,157.4151,6208.0
2018-11-12 11:00:00,183.47,183.49,183.19,183.33,7100.0,157.398,157.4151,157.1577,157.2779,7100.0
2018-11-12 11:05:00,183.27,183.36,183.19,183.2,7917.0,157.2264,157.3036,157.1577,157.1663,7917.0
2018-11-12 11:10:00,183.2,183.2,182.74,182.75,15893.0,157.1663,157.1663,156.7717,156.7803,15893.0
2018-11-12 11:15:00,182.67,182.69,182.21,182.23,8232.0,156.7116,156.7288,156.317,156.3342,8232.0
2018-11-12 11:20:00,182.24,182.55,182.05,182.55,18014.0,156.3427,156.6087,156.1797,156.6087,18014.0
2018-11-12 11:25:00,182.56,182.99,182.51,182.61,8380.0,156.6173,156.9862,156.5744,156.6602,8380.0
2018-11-12 11:30:00,182.64,182.7,182.42,182.59,6342.0,156.6859,156.7374,156.4972,156.643,6342.0
2018-11-12 11:35:00,182.59,182.86,182.47,182.7,6768.0,156.643,156.8746,156.5401,156.7374,6768.0
2018-11-12 11:40:00,182.7,182.92,182.65,182.81,7379.0,156.7374,156.9261,156.6945,156.8317,7379.0
2018-11-12 11:45:00,182.81,182.96,182.69,182.7,4040.0,156.8317,156.9604,156.7288,156.7374,4040.0
2018-11-12 11:50:00,182.69,182.74,182.38,182.63,10952.0,156.7288,156.7717,156.4629,156.6773,10952.0
2018-11-12 11:55:00,182.75,182.96,182.74,182.85,9567.0,156.7803,156.9604,156.7717,156.8661,9567.0
2018-11-12 12:00:00,182.87,182.87,182.59,182.76,2500.0,156.8832,156.8832,156.643,156.7889,2500.0
2018-11-12 12:05:00,182.78,182.91,182.65,182.82,7462.0,156.806,156.9175,156.6945,156.8403,7462.0
2018-11-12 12:10:00,182.82,182.82,182.62,182.62,4075.0,156.8403,156.8403,156.6687,156.6687,4075.0
2018-11-12 12:15:00,182.62,182.77,182.52,182.52,4610.0,156.6687,156.7974,156.583,156.583,4610.0
2018-11-12 12:20:00,182.52,182.66,182.5,182.57,7709.0,156.583,156.7031,156.5658,156.6259,7709.0
2018-11-12 12:25:00,182.56,182.57,182.41,182.45,4900.0,156.6173,156.6259,156.4886,156.5229,4900.0
2018-11-12 12:30:00,182.37,182.39,182.14,182.14,5481.0,156.4543,156.4714,156.257,156.257,5481.0
2018-11-12 12:35:00,182.1,182.31,182.05,182.21,8534.0,156.2226,156.4028,156.1797,156.317,8534.0
2018-11-12 12:40:00,182.16,182.42,182.11,182.39,4199.0,156.2741,156.4972,156.2312,156.4714,4199.0
2018-11-12 12:45:00,182.35,182.38,182.22,182.28,5316.0,156.4371,156.4629,156.3256,156.3771,5316.0
2018-11-12 12:50:00,182.32,182.32,182.03,182.03,3886.0,156.4114,156.4114,156.1626,156.1626,3886.0
2018-11-12 12:55:00,182.06,182.12,181.83,181.83,4228.0,156.1883,156.2398,155.991,155.991,4228.0
2018-11-12 13:00:00,181.91,181.99,181.79,181.79,4214.0,156.0596,156.1283,155.9567,155.9567,4214.0
2018-11-12 13:05:00,181.79,181.8,181.3,181.48,7974.0,155.9567,155.9653,155.5363,155.6907,7974.0
2018-11-12 13:10:00,181.43,181.62,181.37,181.42,3502.0,155.6479,155.8109,155.5964,155.6393,3502.0
2018-11-12 13:15:00,181.43,181.6,181.43,181.55,4277.0,155.6479,155.7937,155.6479,155.7508,4277.0
2018-11-12 13:20:00,181.58,181.66,181.44,181.52,5907.0,155.7765,155.8452,155.6564,155.7251,5907.0
2018-11-12 13:25:00,181.52,181.89,181.49,181.73,8573.0,155.7251,156.0425,155.6993,155.9052,8573.0
2018-11-12 13:30:00,181.72,181.89,181.62,181.89,5505.0,155.8966,156.0425,155.8109,156.0425,5505.0
2018-11-12 13:35:00,181.88,181.89,181.75,181.76,3000.0,156.0339,156.0425,155.9224,155.931,3000.0
2018-11-12 13:40:00,181.76,181.86,181.69,181.69,3680.0,155.931,156.0167,155.8709,155.8709,3680.0
2018-11-12 13:45:00,181.7,181.76,181.5,181.66,7390.0,155.8795,155.931,155.7079,155.8452,7390.0
2018-11-12 13:50:00,181.74,182.08,181.74,182.08,6045.0,155.9138,156.2055,155.9138,156.2055,6045.0
2018-11-12 13:55:00,182.08,182.08,181.84,181.85,4850.0,156.2055,156.2055,155.9996,156.0082,4850.0
2018-11-12 14:00:00,181.85,182.11,181.81,182.11,5512.0,156.0082,156.2312,155.9739,156.2312,5512.0
2018-11-12 14:05:00,182.09,182.12,181.95,181.98,3104.0,156.2141,156.2398,156.094,156.1197,3104.0
2018-11-12 14:10:00,182.03,182.41,182.03,182.28,3583.0,156.1626,156.4886,156.1626,156.3771,3583.0
2018-11-12 14:15:00,182.32,182.7,182.28,182.59,9544.0,156.4114,156.7374,156.3771,156.643,9544.0
2018-11-12 14:20:00,182.54,182.61,182.33,182.35,6927.0,156.6001,156.6602,156.42,156.4371,6927.0
2018-11-12 14:25:00,182.39,182.39,182.12,182.12,3452.0,156.4714,156.4714,156.2398,156.2398,3452.0
2018-11-12 14:30:00,182.11,182.14,181.91,182.05,6642.0,156.2312,156.257,156.0596,156.1797,6642.0
2018-11-12 14:35:00,182.04,182.05,181.75,181.89,7434.0,156.1712,156.1797,155.9224,156.0425,7434.0
2018-11-12 14:40:00,181.9,182.18,181.9,182.15,5600.0,156.0511,156.2913,156.0511,156.2655,5600.0
2018-11-12 14:45:00,182.25,182.58,182.25,182.41,5000.0,156.3513,156.6344,156.3513,156.4886,5000.0
2018-11-12 14:50:00,182.41,182.52,182.2,182.29,5010.0,156.4886,156.583,156.3084,156.3856,5010.0
2018-11-12 14:55:00,182.22,182.24,181.86,181.86,7655.0,156.3256,156.3427,156.0167,156.0167,7655.0
2018-11-12 15:00:00,181.86,182.05,181.7,181.79,10991.0,156.0167,156.1797,155.8795,155.9567,10991.0
2018-11-12 15:05:00,181.77,181.77,181.52,181.66,6631.0,155.9395,155.9395,155.7251,155.8452,6631.0
2018-11-12 15:10:00,181.66,181.76,181.42,181.65,8753.0,155.8452,155.931,155.6393,155.8366,8753.0
2018-11-12 15:15:00,181.64,181.88,181.5,181.77,11031.0,155.828,156.0339,155.7079,155.9395,11031.0
2018-11-12 15:20:00,181.77,182.17,181.76,182.06,10799.0,155.9395,156.2827,155.931,156.1883,10799.0
2018-11-12 15:25:00,182.06,182.27,182.05,182.05,6861.0,156.1883,156.3685,156.1797,156.1797,6861.0
2018-11-12 15:30:00,182.05,182.07,181.39,181.49,16015.0,156.1797,156.1969,155.6135,155.6993,16015.0
2018-11-12 15:35:00,181.45,181.63,181.36,181.58,15258.0,155.665,155.8194,155.5878,155.7765,15258.0
2018-11-12 15:40:00,181.58,181.67,181.41,181.52,16372.0,155.7765,155.8537,155.6307,155.7251,16372.0
2018-11-12 15:45:00,181.52,181.7,181.24,181.28,17335.0,155.7251,155.8795,155.4849,155.5192,17335.0
2018-11-12 15:50:00,181.2,181.28,180.59,180.7,23581.0,155.4505,155.5192,154.9272,155.0216,23581.0
2018-11-12 15:55:00,180.71,181.02,180.69,181.02,58278.0,155.0302,155.2961,155.013,155.2961,58278.0
2018-11-13 09:30:00,181.76,183.15,181.46,183.01,39233.0,155.931,157.1234,155.6736,157.0033,39233.0
2018-11-13 09:35:00,182.71,183.54,182.65,182.8,5066.0,156.746,157.458,156.6945,156.8232,5066.0
2018-11-13 09:40:00,182.83,182.83,182.27,182.54,11256.0,156.8489,156.8489,156.3685,156.6001,11256.0
2018-11-13 09:45:00,182.68,182.89,182.39,182.4,4501.0,156.7202,156.9004,156.4714,156.48,4501.0
2018-11-13 09:50:00,182.55,182.76,182.19,182.76,7984.0,156.6087,156.7889,156.2999,156.7889,7984.0
2018-11-13 09:55:00,182.47,182.48,181.89,181.89,6956.0,156.5401,156.5486,156.0425,156.0425,6956.0
2018-11-13 10:00:00,181.87,181.87,181.19,181.4,6987.0,156.0253,156.0253,155.442,155.6221,6987.0
2018-11-13 10:05:00,181.42,182.12,181.42,182.12,8365.0,155.6393,156.2398,155.6393,156.2398,8365.0
2018-11-13 10:10:00,182.12,182.2,181.78,182.05,5183.0,156.2398,156.3084,155.9481,156.1797,5183.0
2018-11-13 10:15:00,182.05,182.18,181.85,182.04,5401.0,156.1797,156.2913,156.0082,156.1712,5401.0
2018-11-13 10:20:00,182.04,182.04,181.4,181.4,5463.0,156.1712,156.1712,155.6221,155.6221,5463.0
2018-11-13 10:25:00,181.36,181.56,181.25,181.28,6564.0,155.5878,155.7594,155.4934,155.5192,6564.0
2018-11-13 10:30:00,181.28,181.49,181.08,181.49,5753.0,155.5192,155.6993,155.3476,155.6993,5753.0
2018-11-13 10:35:00,181.51,182.07,181.51,181.88,4668.0,155.7165,156.1969,155.7165,156.0339,4668.0
2018-11-13 10:40:00,181.78,181.86,181.49,181.74,8526.0,155.9481,156.0167,155.6993,155.9138,8526.0
2018-11-13 10:45:00,181.8,182.01,181.69,181.9,3701.0,155.9653,156.1454,155.8709,156.0511,3701.0
2018-11-13 10:50:00,181.9,182.06,181.75,182.01,3676.0,156.0511,156.1883,155.9224,156.1454,3676.0
2018-11-13 10:55:00,182.07,182.39,182.04,182.34,4405.0,156.1969,156.4714,156.1712,156.4285,4405.0
2018-11-13 11:00:00,182.33,183.07,182.33,183.05,4606.0,156.42,157.0548,156.42,157.0376,4606.0
2018-11-13 11:05:00,183.0,183.01,182.73,182.87,3065.0,156.9947,157.0033,156.7631,156.8832,3065.0
2018-11-13 11:10:00,182.97,183.15,182.97,183.12,4831.0,156.969,157.1234,156.969,157.0977,4831.0
2018-11-13 11:15:00,183.14,183.87,182.98,183.87,4362.0,157.1149,157.7411,156.9776,157.7411,4362.0
2018-11-13 11:20:00,183.87,183.93,183.64,183.67,3489.0,157.7411,157.7926,157.5438,157.5695,3489.0
2018-11-13 11:25:00,183.77,183.8,183.53,183.6,6099.0,157.6553,157.6811,157.4494,157.5095,6099.0
2018-11-13 11:30:00,183.52,183.57,183.22,183.38,7726.0,157.4409,157.4837,157.1835,157.3207,7726.0
2018-11-13 11:35:00,183.38,183.38,183.0,183.05,3900.0,157.3207,157.3207,156.9947,157.0376,3900.0
2018-11-13 11:40:00,183.14,183.44,183.14,183.34,5582.0,157.1149,157.3722,157.1149,157.2864,5582.0
2018-11-13 11:45:00,183.34,183.41,183.22,183.32,3600.0,157.2864,157.3465,157.1835,157.2693,3600.0
2018-11-13 11:50:00,183.32,183.38,182.88,182.96,8677.0,157.2693,157.3207,156.8918,156.9604,8677.0
2018-11-13 11:55:00,183.01,183.17,182.95,183.03,8016.0,157.0033,157.1406,156.9519,157.0205,8016.0
2018-11-13 12:00:00,183.02,183.39,183.02,183.04,4900.0,157.0119,157.3293,157.0119,157.0291,4900.0
2018-11-13 12:05:00,183.0,183.09,182.49,182.51,8009.0,156.9947,157.072,156.5572,156.5744,8009.0
2018-11-13 12:10:00,182.51,182.81,182.47,182.81,6112.0,156.5744,156.8317,156.5401,156.8317,6112.0
2018-11-13 12:15:00,182.81,182.9,182.65,182.85,4902.0,156.8317,156.909,156.6945,156.8661,4902.0
2018-11-13 12:20:00,182.87,183.18,182.86,183.18,11405.0,156.8832,157.1492,156.8746,157.1492,11405.0
2018-11-13 12:25:00,183.29,183.47,183.29,183.34,4360.0,157.2435,157.398,157.2435,157.2864,4360.0
2018-11-13 12:30:00,183.3,183.33,183.08,183.15,4101.0,157.2521,157.2779,157.0634,157.1234,4101.0
2018-11-13 12:35:00,183.0,183.0,182.8,182.85,6025.0,156.9947,156.9947,156.8232,156.8661,6025.0
2018-11-13 12:40:00,182.91,182.98,182.23,182.39,13220.0,156.9175,156.9776,156.3342,156.4714,13220.0
2018-11-13 12:45:00,182.33,182.45,182.26,182.27,5756.0,156.42,156.5229,156.3599,156.3685,5756.0
2018-11-13 12:50:00,182.33,182.33,182.1,182.14,6398.0,156.42,156.42,156.2226,156.257,6398.0
2018-11-13 12:55:00,182.11,182.19,181.97,182.05,9927.0,156.2312,156.2999,156.1111,156.1797,9927.0
2018-11-13 13:00:00,182.04,182.35,182.04,182.35,6144.0,156.1712,156.4371,156.1712,156.4371,6144.0
2018-11-13 13:05:00,182.27,182.33,182.14,182.22,5700.0,156.3685,156.42,156.257,156.3256,5700.0
2018-11-13 13:10:00,182.23,182.24,181.7,181.7,3642.0,156.3342,156.3427,155.8795,155.8795,3642.0
2018-11-13 13:15:00,181.68,181.77,181.55,181.72,5300.0,155.8623,155.9395,155.7508,155.8966,5300.0
2018-11-13 13:20:00,181.68,181.92,181.67,181.92,7079.0,155.8623,156.0682,155.8537,156.0682,7079.0
2018-11-13 13:25:00,181.93,181.93,181.42,181.66,9305.0,156.0768,156.0768,155.6393,155.8452,9305.0
2018-11-13 13:30:00,181.73,181.95,181.63,181.95,4816.0,155.9052,156.094,155.8194,156.094,4816.0
2018-11-13 13:35:00,181.92,182.01,181.81,181.94,3720.0,156.0682,156.1454,155.9739,156.0854,3720.0
2018-11-13 13:40:00,181.99,181.99,181.77,181.86,3757.0,156.1283,156.1283,155.9395,156.0167,3757.0
2018-11-13 13:45:00,181.8,181.9,181.46,181.46,7760.0,155.9653,156.0511,155.6736,155.6736,7760.0
2018-11-13 13:50:00,181.46,181.55,181.39,181.45,7283.0,155.6736,155.7508,155.6135,155.665,7283.0
2018-11-13 13:55:00,181.4,181.43,181.17,181.17,4872.0,155.6221,155.6479,155.4248,155.4248,4872.0
2018-11-13 14:00:00,181.18,181.33,180.84,180.87,10265.0,155.4334,155.5621,155.1417,155.1674,10265.0
2018-11-13 14:05:00,180.86,181.03,180.77,181.03,7650.0,155.1589,155.3047,155.0816,155.3047,7650.0
2018-11-13 14:10:00,181.04,181.11,180.79,180.79,7656.0,155.3133,155.3733,155.0988,155.0988,7656.0
2018-11-13 14:15:00,180.79,180.79,180.25,180.4,7156.0,155.0988,155.0988,154.6355,154.7642,7156.0
2018-11-13 14:20:00,180.42,180.45,179.65,180.15,30578.0,154.7814,154.8071,154.1208,154.5497,30578.0
2018-11-13 14:25:00,180.15,180.23,179.92,180.23,6199.0,154.5497,154.6184,154.3524,154.6184,6199.0
2018-11-13 14:30:00,180.23,180.26,180.07,180.26,7818.0,154.6184,154.6441,154.4811,154.6441,7818.0
2018-11-13 14:35:00,180.26,180.5,180.23,180.35,12610.0,154.6441,154.85,154.6184,154.7213,12610.0
2018-11-13 14:40:00,180.35,180.35,179.64,179.68,10270.0,154.7213,154.7213,154.1122,154.1465,10270.0
2018-11-13 14:45:00,179.67,179.93,179.45,179.88,7560.0,154.138,154.361,153.9492,154.3181,7560.0
2018-11-13 14:50:00,179.87,180.17,179.81,180.17,10391.0,154.3095,154.5669,154.2581,154.5669,10391.0
2018-11-13 14:55:00,180.17,180.31,180.02,180.23,10305.0,154.5669,154.687,154.4382,154.6184,10305.0
2018-11-13 15:00:00,180.23,180.8,180.14,180.63,14026.0,154.6184,155.1074,154.5412,154.9615,14026.0
2018-11-13 15:05:00,180.59,180.59,180.05,180.18,14196.0,154.9272,154.9272,154.464,154.5755,14196.0
2018-11-13 15:10:00,180.2,180.2,179.88,180.0,15866.0,154.5926,154.5926,154.3181,154.4211,15866.0
2018-11-13 15:15:00,180.02,180.12,179.62,179.78,18279.0,154.4382,154.524,154.0951,154.2323,18279.0
2018-11-13 15:20:00,179.78,180.05,179.7,179.81,17822.0,154.2323,154.464,154.1637,154.2581,17822.0
2018-11-13 15:25:00,179.86,180.21,179.86,180.0,18811.0,154.301,154.6012,154.301,154.4211,18811.0
2018-11-13 15:30:00,179.96,180.13,179.64,179.71,30082.0,154.3867,154.5326,154.1122,154.1723,30082.0
2018-11-13 15:35:00,179.71,180.3,179.68,180.14,24523.0,154.1723,154.6784,154.1465,154.5412,24523.0
2018-11-13 15:40:00,180.15,180.31,180.06,180.22,31799.0,154.5497,154.687,154.4725,154.6098,31799.0
2018-11-13 15:45:00,180.22,180.41,180.09,180.39,43355.0,154.6098,154.7728,154.4983,154.7556,43355.0
2018-11-13 15:50:00,180.4,180.47,180.35,180.42,43468.0,154.7642,154.8243,154.7213,154.7814,43468.0
2018-11-13 15:55:00,180.4,180.41,180.02,180.07,103323.0,154.7642,154.7728,154.4382,154.4811,103323.0
2018-11-14 09:30:00,181.44,181.71,180.86,180.91,30214.0,155.6564,155.8881,155.1589,155.2017,30214.0
2018-11-14 09:35:00,180.9,181.82,180.89,181.76,8846.0,155.1932,155.9824,155.1846,155.931,8846.0
2018-11-14 09:40:00,181.75,182.2,181.49,181.96,13776.0,155.9224,156.3084,155.6993,156.1025,13776.0
2018-11-14 09:45:00,181.94,182.21,181.42,181.7,12021.0,156.0854,156.317,155.6393,155.8795,12021.0
2018-11-14 09:50:00,181.72,182.03,181.49,181.97,9513.0,155.8966,156.1626,155.6993,156.1111,9513.0
2018-11-14 09:55:00,181.93,182.01,181.72,181.89,10070.0,156.0768,156.1454,155.8966,156.0425,10070.0
2018-11-14 10:00:00,182.0,182.05,181.74,181.85,21182.0,156.1369,156.1797,155.9138,156.0082,21182.0
2018-11-14 10:05:00,181.9,182.09,181.74,181.86,32987.0,156.0511,156.2141,155.9138,156.0167,32987.0
2018-11-14 10:10:00,181.74,181.86,181.48,181.48,11310.0,155.9138,156.0167,155.6907,155.6907,11310.0
2018-11-14 10:15:00,181.47,181.62,181.38,181.42,27224.0,155.6822,155.8109,155.605,155.6393,27224.0
2018-11-14 10:20:00,181.47,181.66,181.35,181.66,7000.0,155.6822,155.8452,155.5792,155.8452,7000.0
2018-11-14 10:25:00,181.59,181.81,181.45,181.81,17084.0,155.7851,155.9739,155.665,155.9739,17084.0
2018-11-14 10:30:00,181.78,182.23,181.74,182.08,26231.0,155.9481,156.3342,155.9138,156.2055,26231.0
2018-11-14 10:35:00,182.09,182.47,181.99,182.33,4863.0,156.2141,156.5401,156.1283,156.42,4863.0
2018-11-14 10:40:00,182.33,182.33,182.06,182.12,7284.0,156.42,156.42,156.1883,156.2398,7284.0
2018-11-14 10:45:00,182.11,182.22,181.8,181.8,7893.0,156.2312,156.3256,155.9653,155.9653,7893.0
2018-11-14 10:50:00,181.83,181.91,181.24,181.4,4800.0,155.991,156.0596,155.4849,155.6221,4800.0
2018-11-14 10:55:00,181.38,181.62,181.38,181.56,2275.0,155.605,155.8109,155.605,155.7594,2275.0
2018-11-14 11:00:00,181.56,181.56,181.07,181.08,7886.0,155.7594,155.7594,155.339,155.3476,7886.0
2018-11-14 11:05:00,181.13,181.16,180.85,180.9,5435.0,155.3905,155.4162,155.1503,155.1932,5435.0
2018-11-14 11:10:00,180.9,181.02,180.78,180.99,4854.0,155.1932,155.2961,155.0902,155.2704,4854.0
2018-11-14 11:15:00,180.89,181.01,180.82,181.0,3400.0,155.1846,155.2875,155.1245,155.279,3400.0
2018-11-14 11:20:00,180.9,180.9,180.54,180.82,6446.0,155.1932,155.1932,154.8843,155.1245,6446.0
2018-11-14 11:25:00,180.78,181.01,180.44,180.63,5979.0,155.0902,155.2875,154.7985,154.9615,5979.0
2018-11-14 11:30:00,180.63,180.69,180.42,180.69,3807.0,154.9615,155.013,154.7814,155.013,3807.0
2018-11-14 11:35:00,180.69,180.69,180.11,180.14,8496.0,155.013,155.013,154.5154,154.5412,8496.0
2018-11-14 11:40:00,180.14,180.24,179.97,179.97,6100.0,154.5412,154.627,154.3953,154.3953,6100.0
2018-11-14 11:45:00,179.96,180.26,179.88,180.25,7017.0,154.3867,154.6441,154.3181,154.6355,7017.0
2018-11-14 11:50:00,180.24,180.38,180.01,180.36,4730.0,154.627,154.7471,154.4296,154.7299,4730.0
2018-11-14 11:55:00,180.28,180.85,180.14,180.85,6686.0,154.6613,155.1503,154.5412,155.1503,6686.0
2018-11-14 12:00:00,180.84,180.89,180.68,180.68,9093.0,155.1417,155.1846,155.0044,155.0044,9093.0
2018-11-14 12:05:00,180.66,180.66,180.44,180.44,4719.0,154.9873,154.9873,154.7985,154.7985,4719.0
2018-11-14 12:10:00,180.38,180.48,180.09,180.09,10286.0,154.7471,154.8329,154.4983,154.4983,10286.0
2018-11-14 12:15:00,180.24,180.48,180.24,180.47,4240.0,154.627,154.8329,154.627,154.8243,4240.0
2018-11-14 12:20:00,180.5,180.86,180.5,180.69,4365.0,154.85,155.1589,154.85,155.013,4365.0
2018-11-14 12:25:00,180.69,180.69,180.53,180.56,5753.0,155.013,155.013,154.8757,154.9015,5753.0
2018-11-14 12:30:00,180.53,180.62,180.13,180.27,5790.0,154.8757,154.953,154.5326,154.6527,5790.0
2018-11-14 12:35:00,180.21,180.21,179.74,180.0,6260.0,154.6012,154.6012,154.198,154.4211,6260.0
2018-11-14 12:40:00,180.0,180.01,179.87,179.93,3534.0,154.4211,154.4296,154.3095,154.361,3534.0
2018-11-14 12:45:00,180.05,180.4,180.05,180.4,3439.0,154.464,154.7642,154.464,154.7642,3439.0
2018-11-14 12:50:00,180.3,180.62,180.27,180.4,2758.0,154.6784,154.953,154.6527,154.7642,2758.0
2018-11-14 12:55:00,180.4,180.55,180.0,180.14,4875.0,154.7642,154.8929,154.4211,154.5412,4875.0
2018-11-14 13:00:00,180.05,180.32,179.95,179.95,5854.0,154.464,154.6956,154.3782,154.3782,5854.0
2018-11-14 13:05:00,179.95,180.22,179.88,179.93,21271.0,154.3782,154.6098,154.3181,154.361,21271.0
2018-11-14 13:10:00,179.98,180.06,179.44,179.75,7303.0,154.4039,154.4725,153.9406,154.2066,7303.0
2018-11-14 13:15:00,179.83,180.07,179.77,180.05,7081.0,154.2752,154.4811,154.2237,154.464,7081.0
2018-11-14 13:20:00,179.99,180.12,179.73,179.79,5068.0,154.4125,154.524,154.1894,154.2409,5068.0
2018-11-14 13:25:00,179.85,179.97,179.73,179.94,7108.0,154.2924,154.3953,154.1894,154.3696,7108.0
2018-11-14 13:30:00,179.91,180.0,179.73,179.84,7236.0,154.3439,154.4211,154.1894,154.2838,7236.0
2018-11-14 13:35:00,179.91,180.03,179.82,179.92,5600.0,154.3439,154.4468,154.2666,154.3524,5600.0
2018-11-14 13:40:00,179.92,179.93,179.51,179.71,14014.0,154.3524,154.361,154.0007,154.1723,14014.0
2018-11-14 13:45:00,179.73,179.85,179.4,179.46,14299.0,154.1894,154.2924,153.9063,153.9578,14299.0
2018-11-14 13:50:00,179.45,179.66,179.45,179.59,5928.0,153.9492,154.1294,153.9492,154.0693,5928.0
2018-11-14 13:55:00,179.64,179.82,179.6,179.8,7133.0,154.1122,154.2666,154.0779,154.2495,7133.0
2018-11-14 14:00:00,179.74,179.74,179.11,179.11,6672.0,154.198,154.198,153.6575,153.6575,6672.0
2018-11-14 14:05:00,179.1,179.25,178.94,179.22,5701.0,153.649,153.7776,153.5117,153.7519,5701.0
2018-11-14 14:10:00,179.26,179.75,179.26,179.73,7125.0,153.7862,154.2066,153.7862,154.1894,7125.0
2018-11-14 14:15:00,179.77,180.2,179.77,180.0,16381.0,154.2237,154.5926,154.2237,154.4211,16381.0
2018-11-14 14:20:00,180.08,180.42,180.05,180.22,10179.0,154.4897,154.7814,154.464,154.6098,10179.0
2018-11-14 14:25:00,180.22,180.22,179.78,179.8,4187.0,154.6098,154.6098,154.2323,154.2495,4187.0
2018-11-14 14:30:00,179.77,180.14,179.7,180.01,7367.0,154.2237,154.5412,154.1637,154.4296,7367.0
2018-11-14 14:35:00,180.01,180.4,179.98,180.16,7506.0,154.4296,154.7642,154.4039,154.5583,7506.0
2018-11-14 14:40:00,180.16,180.22,179.89,179.97,5949.0,154.5583,154.6098,154.3267,154.3953,5949.0
2018-11-14 14:45:00,179.92,180.15,179.85,180.03,5026.0,154.3524,154.5497,154.2924,154.4468,5026.0
2018-11-14 14:50:00,180.03,180.22,179.96,180.06,15982.0,154.4468,154.6098,154.3867,154.4725,15982.0
2018-11-14 14:55:00,180.09,180.83,180.04,180.83,13682.0,154.4983,155.1331,154.4554,155.1331,13682.0
2018-11-14 15:00:00,180.83,181.0,180.67,180.7,16020.0,155.1331,155.279,154.9959,155.0216,16020.0
2018-11-14 15:05:00,180.73,180.9,180.57,180.66,14534.0,155.0473,155.1932,154.9101,154.9873,14534.0
2018-11-14 15:10:00,180.68,180.74,180.39,180.67,15669.0,155.0044,155.0559,154.7556,154.9959,15669.0
2018-11-14 15:15:00,180.68,180.87,180.49,180.73,16298.0,155.0044,155.1674,154.8414,155.0473,16298.0
2018-11-14 15:20:00,180.73,180.77,180.51,180.77,24024.0,155.0473,155.0816,154.8586,155.0816,24024.0
2018-11-14 15:25:00,180.75,180.79,180.51,180.7,32881.0,155.0645,155.0988,154.8586,155.0216,32881.0
2018-11-14 15:30:00,180.69,180.93,180.57,180.65,25575.0,155.013,155.2189,154.9101,154.9787,25575.0
2018-11-14 15:35:00,180.65,180.71,180.52,180.56,38524.0,154.9787,155.0302,154.8672,154.9015,38524.0
2018-11-14 15:40:00,180.56,180.69,180.3,180.34,25858.0,154.9015,155.013,154.6784,154.7127,25858.0
2018-11-14 15:45:00,180.34,180.56,180.13,180.13,37323.0,154.7127,154.9015,154.5326,154.5326,37323.0
2018-11-14 15:50:00,180.14,180.19,179.64,179.77,54053.0,154.5412,154.5841,154.1122,154.2237,54053.0
2018-11-14 15:55:00,179.75,179.91,179.33,179.81,153232.0,154.2066,154.3439,153.8463,154.2581,153232.0
2018-11-15 09:30:00,178.0,179.14,177.5,178.67,38288.0,152.7053,153.6833,152.2763,153.2801,38288.0
2018-11-15 09:35:00,178.68,179.35,178.67,179.06,8119.0,153.2886,153.8634,153.2801,153.6146,8119.0
2018-11-15 09:40:00,179.06,179.3,178.38,179.1,10031.0,153.6146,153.8205,153.0313,153.649,10031.0
2018-11-15 09:45:00,179.02,179.14,178.26,179.12,11777.0,153.5803,153.6833,152.9283,153.6661,11777.0
2018-11-15 09:50:00,178.97,178.97,178.58,178.81,6738.0,153.5374,153.5374,153.2029,153.4002,6738.0
2018-11-15 09:55:00,178.93,179.08,178.64,178.84,3372.0,153.5031,153.6318,153.2543,153.4259,3372.0
2018-11-15 10:00:00,178.81,178.99,178.47,178.54,5682.0,153.4002,153.5546,153.1085,153.1685,5682.0
2018-11-15 10:05:00,178.48,178.65,178.23,178.44,14330.0,153.1171,153.2629,152.9026,153.0827,14330.0
2018-11-15 10:10:00,178.32,178.73,178.25,178.64,6920.0,152.9798,153.3315,152.9197,153.2543,6920.0
2018-11-15 10:15:00,178.63,178.81,178.4,178.8,5050.0,153.2457,153.4002,153.0484,153.3916,5050.0
2018-11-15 10:20:00,178.78,179.11,178.55,178.55,6407.0,153.3744,153.6575,153.1771,153.1771,6407.0
2018-11-15 10:25:00,178.63,179.13,178.63,178.92,12364.0,153.2457,153.6747,153.2457,153.4945,12364.0
2018-11-15 10:30:00,178.99,179.05,178.48,178.61,9760.0,153.5546,153.6061,153.1171,153.2286,9760.0
2018-11-15 10:35:00,178.61,178.69,178.3,178.5,10045.0,153.2286,153.2972,152.9626,153.1342,10045.0
2018-11-15 10:40:00,178.6,178.75,178.29,178.38,12702.0,153.22,153.3487,152.9541,153.0313,12702.0
2018-11-15 10:45:00,178.35,178.86,178.33,178.74,11288.0,153.0055,153.4431,152.9884,153.3401,11288.0
2018-11-15 10:50:00,178.7,179.32,178.7,179.22,6022.0,153.3058,153.8377,153.3058,153.7519,6022.0
2018-11-15 10:55:00,179.12,179.41,179.1,179.1,6598.0,153.6661,153.9149,153.649,153.649,6598.0
2018-11-15 11:00:00,179.1,179.19,178.81,179.09,14703.0,153.649,153.7262,153.4002,153.6404,14703.0
2018-11-15 11:05:00,179.13,179.68,179.12,179.54,3698.0,153.6747,154.1465,153.6661,154.0264,3698.0
2018-11-15 11:10:00,179.63,180.04,179.63,179.96,4371.0,154.1036,154.4554,154.1036,154.3867,4371.0
2018-11-15 11:15:00,180.09,180.09,179.63,179.63,3384.0,154.4983,154.4983,154.1036,154.1036,3384.0
2018-11-15 11:20:00,179.81,179.99,179.59,179.79,4982.0,154.2581,154.4125,154.0693,154.2409,4982.0
2018-11-15 11:25:00,179.73,179.86,179.69,179.78,5918.0,154.1894,154.301,154.1551,154.2323,5918.0
2018-11-15 11:30:00,179.77,180.23,179.76,180.09,6218.0,154.2237,154.6184,154.2152,154.4983,6218.0
2018-11-15 11:35:00,180.12,180.34,180.01,180.16,2758.0,154.524,154.7127,154.4296,154.5583,2758.0
2018-11-15 11:40:00,180.17,180.46,180.0,180.03,4150.0,154.5669,154.8157,154.4211,154.4468,4150.0
2018-11-15 11:45:00,180.03,180.32,180.03,180.17,4347.0,154.4468,154.6956,154.4468,154.5669,4347.0
2018-11-15 11:50:00,180.15,180.32,180.02,180.19,9326.0,154.5497,154.6956,154.4382,154.5841,9326.0
2018-11-15 11:55:00,180.18,180.19,179.94,180.04,4275.0,154.5755,154.5841,154.3696,154.4554,4275.0
2018-11-15 12:00:00,180.17,180.24,179.89,180.21,3900.0,154.5669,154.627,154.3267,154.6012,3900.0
2018-11-15 12:05:00,180.2,180.37,179.99,180.0,7706.0,154.5926,154.7385,154.4125,154.4211,7706.0
2018-11-15 12:10:00,179.96,180.06,179.89,179.89,9765.0,154.3867,154.4725,154.3267,154.3267,9765.0
2018-11-15 12:15:00,179.89,179.92,179.74,179.78,7108.0,154.3267,154.3524,154.198,154.2323,7108.0
2018-11-15 12:20:00,179.78,179.89,179.64,179.8,19756.0,154.2323,154.3267,154.1122,154.2495,19756.0
2018-11-15 12:25:00,179.89,179.89,179.45,179.61,30398.0,154.3267,154.3267,153.9492,154.0865,30398.0
2018-11-15 12:30:00,179.59,179.8,179.47,179.8,19735.0,154.0693,154.2495,153.9664,154.2495,19735.0
2018-11-15 12:35:00,179.88,180.02,179.78,180.0,4592.0,154.3181,154.4382,154.2323,154.4211,4592.0
2018-11-15 12:40:00,180.0,180.01,179.74,179.8,4487.0,154.4211,154.4296,154.198,154.2495,4487.0
2018-11-15 12:45:00,179.7,179.78,179.55,179.69,3443.0,154.1637,154.2323,154.035,154.1551,3443.0
2018-11-15 12:50:00,179.81,179.82,179.27,179.34,2791.0,154.2581,154.2666,153.7948,153.8549,2791.0
2018-11-15 12:55:00,179.35,179.38,179.14,179.28,3719.0,153.8634,153.8892,153.6833,153.8034,3719.0
2018-11-15 13:00:00,179.36,179.42,178.96,179.18,7254.0,153.872,153.9235,153.5289,153.7176,7254.0
2018-11-15 13:05:00,179.03,179.09,178.85,178.93,3100.0,153.5889,153.6404,153.4345,153.5031,3100.0
2018-11-15 13:10:00,178.93,179.2,178.93,179.2,2400.0,153.5031,153.7347,153.5031,153.7347,2400.0
2018-11-15 13:15:00,179.21,179.73,179.09,179.51,10735.0,153.7433,154.1894,153.6404,154.0007,10735.0
2018-11-15 13:20:00,179.72,180.36,179.65,180.28,13743.0,154.1809,154.7299,154.1208,154.6613,13743.0
2018-11-15 13:25:00,180.49,180.72,180.22,180.72,12908.0,154.8414,155.0387,154.6098,155.0387,12908.0
2018-11-15 13:30:00,180.94,181.07,180.7,181.07,9200.0,155.2275,155.339,155.0216,155.339,9200.0
2018-11-15 13:35:00,181.07,181.2,180.91,180.96,8467.0,155.339,155.4505,155.2017,155.2446,8467.0
2018-11-15 13:40:00,181.02,181.05,180.8,181.03,8403.0,155.2961,155.3219,155.1074,155.3047,8403.0
2018-11-15 13:45:00,181.03,181.13,180.47,180.48,6240.0,155.3047,155.3905,154.8243,154.8329,6240.0
2018-11-15 13:50:00,180.47,180.91,180.15,180.71,11909.0,154.8243,155.2017,154.5497,155.0302,11909.0
2018-11-15 13:55:00,180.89,181.21,180.89,181.09,4491.0,155.1846,155.4591,155.1846,155.3562,4491.0
2018-11-15 14:00:00,181.12,181.3,181.07,181.18,9585.0,155.3819,155.5363,155.339,155.4334,9585.0
2018-11-15 14:05:00,181.32,181.65,181.32,181.44,7264.0,155.5535,155.8366,155.5535,155.6564,7264.0
2018-11-15 14:10:00,181.35,181.4,181.14,181.3,7631.0,155.5792,155.6221,155.3991,155.5363,7631.0
2018-11-15 14:15:00,181.31,181.35,181.07,181.17,10462.0,155.5449,155.5792,155.339,155.4248,10462.0
2018-11-15 14:20:00,181.17,181.42,181.13,181.32,6596.0,155.4248,155.6393,155.3905,155.5535,6596.0
2018-11-15 14:25:00,181.36,181.98,181.36,181.9,7791.0,155.5878,156.1197,155.5878,156.0511,7791.0
2018-11-15 14:30:00,181.9,182.53,181.89,182.49,8747.0,156.0511,156.5915,156.0425,156.5572,8747.0
2018-11-15 14:35:00,182.49,182.54,181.99,182.02,4900.0,156.5572,156.6001,156.1283,156.154,4900.0
2018-11-15 14:40:00,182.02,182.06,181.87,181.94,5838.0,156.154,156.1883,156.0253,156.0854,5838.0
2018-11-15 14:45:00,182.05,182.41,182.05,182.15,8270.0,156.1797,156.4886,156.1797,156.2655,8270.0
2018-11-15 14:50:00,182.28,182.32,181.72,182.03,8768.0,156.3771,156.4114,155.8966,156.1626,8768.0
2018-11-15 14:55:00,182.03,182.34,181.98,182.19,8589.0,156.1626,156.4285,156.1197,156.2999,8589.0
2018-11-15 15:00:00,182.19,182.21,180.96,180.99,17006.0,156.2999,156.317,155.2446,155.2704,17006.0
2018-11-15 15:05:00,181.04,181.71,181.04,181.52,12532.0,155.3133,155.8881,155.3133,155.7251,12532.0
2018-11-15 15:10:00,181.62,182.42,181.61,182.39,23090.0,155.8109,156.4972,155.8023,156.4714,23090.0
2018-11-15 15:15:00,182.45,182.45,181.69,181.79,10352.0,156.5229,156.5229,155.8709,155.9567,10352.0
2018-11-15 15:20:00,181.58,181.72,181.29,181.5,12152.0,155.7765,155.8966,155.5277,155.7079,12152.0
2018-11-15 15:25:00,181.5,181.75,181.22,181.26,9453.0,155.7079,155.9224,155.4677,155.502,9453.0
2018-11-15 15:30:00,181.26,181.76,181.26,181.51,10936.0,155.502,155.931,155.502,155.7165,10936.0
2018-11-15 15:35:00,181.51,181.93,181.51,181.85,18303.0,155.7165,156.0768,155.7165,156.0082,18303.0
2018-11-15 15:40:00,181.85,181.97,181.51,181.61,11892.0,156.0082,156.1111,155.7165,155.8023,11892.0
2018-11-15 15:45:00,181.69,181.69,181.42,181.61,23101.0,155.8709,155.8709,155.6393,155.8023,23101.0
2018-11-15 15:50:00,181.59,182.06,181.57,182.01,25054.0,155.7851,156.1883,155.768,156.1454,25054.0
2018-11-15 15:55:00,182.01,182.35,181.69,182.33,109578.0,156.1454,156.4371,155.8709,156.42,109578.0
2018-11-16 09:30:00,181.34,182.25,181.19,181.27,57683.0,155.5706,156.3513,155.442,155.5106,57683.0
2018-11-16 09:35:00,181.2,181.39,180.88,180.88,2618.0,155.4505,155.6135,155.176,155.176,2618.0
2018-11-16 09:40:00,180.95,181.6,180.95,181.59,4662.0,155.2361,155.7937,155.2361,155.7851,4662.0
2018-11-16 09:45:00,181.71,182.16,181.55,182.04,5812.0,155.8881,156.2741,155.7508,156.1712,5812.0
2018-11-16 09:50:00,182.09,182.56,181.95,182.24,5311.0,156.2141,156.6173,156.094,156.3427,5311.0
2018-11-16 09:55:00,181.97,182.14,181.69,181.95,12664.0,156.1111,156.257,155.8709,156.094,12664.0
2018-11-16 10:00:00,182.03,182.12,181.8,182.1,4445.0,156.1626,156.2398,155.9653,156.2226,4445.0
2018-11-16 10:05:00,182.23,182.23,181.6,181.6,10801.0,156.3342,156.3342,155.7937,155.7937,10801.0
2018-11-16 10:10:00,181.6,181.83,181.54,181.68,18551.0,155.7937,155.991,155.7422,155.8623,18551.0
2018-11-16 10:15:00,181.82,182.06,181.58,181.74,11102.0,155.9824,156.1883,155.7765,155.9138,11102.0
2018-11-16 10:20:00,181.76,181.9,181.7,181.89,4595.0,155.931,156.0511,155.8795,156.0425,4595.0
2018-11-16 10:25:00,181.98,182.06,181.7,181.87,5835.0,156.1197,156.1883,155.8795,156.0253,5835.0
2018-11-16 10:30:00,181.9,182.56,181.82,182.55,7976.0,156.0511,156.6173,155.9824,156.6087,7976.0
2018-11-16 10:35:00,182.64,182.88,182.53,182.79,4353.0,156.6859,156.8918,156.5915,156.8146,4353.0
2018-11-16 10:40:00,182.85,182.85,182.23,182.3,3659.0,156.8661,156.8661,156.3342,156.3942,3659.0
2018-11-16 10:45:00,182.41,182.41,181.87,182.02,6826.0,156.4886,156.4886,156.0253,156.154,6826.0
2018-11-16 10:50:00,182.02,182.02,181.72,181.91,9601.0,156.154,156.154,155.8966,156.0596,9601.0
2018-11-16 10:55:00,181.99,182.26,181.9,181.91,5214.0,156.1283,156.3599,156.0511,156.0596,5214.0
2018-11-16 11:00:00,181.96,182.12,181.65,181.9,11406.0,156.1025,156.2398,155.8366,156.0511,11406.0
2018-11-16 11:05:00,181.99,182.04,181.73,181.73,6652.0,156.1283,156.1712,155.9052,155.9052,6652.0
2018-11-16 11:10:00,181.73,181.99,181.73,181.87,4978.0,155.9052,156.1283,155.9052,156.0253,4978.0
2018-11-16 11:15:00,181.91,181.94,181.74,181.87,7793.0,156.0596,156.0854,155.9138,156.0253,7793.0
2018-11-16 11:20:00,181.83,181.86,181.57,181.78,15125.0,155.991,156.0167,155.768,155.9481,15125.0
2018-11-16 11:25:00,181.78,181.88,181.61,181.63,7545.0,155.9481,156.0339,155.8023,155.8194,7545.0
2018-11-16 11:30:00,181.64,181.8,181.55,181.69,9991.0,155.828,155.9653,155.7508,155.8709,9991.0
2018-11-16 11:35:00,181.69,181.78,181.69,181.77,2100.0,155.8709,155.9481,155.8709,155.9395,2100.0
2018-11-16 11:40:00,181.77,181.77,181.5,181.71,5468.0,155.9395,155.9395,155.7079,155.8881,5468.0
2018-11-16 11:45:00,181.79,181.91,181.71,181.81,4446.0,155.9567,156.0596,155.8881,155.9739,4446.0
2018-11-16 11:50:00,181.81,181.87,181.48,181.81,7032.0,155.9739,156.0253,155.6907,155.9739,7032.0
2018-11-16 11:55:00,181.73,181.98,181.63,181.84,4074.0,155.9052,156.1197,155.8194,155.9996,4074.0
2018-11-16 12:00:00,181.83,181.84,181.58,181.81,7440.0,155.991,155.9996,155.7765,155.9739,7440.0
2018-11-16 12:05:00,181.91,182.18,181.85,182.18,6233.0,156.0596,156.2913,156.0082,156.2913,6233.0
2018-11-16 12:10:00,182.31,182.4,182.29,182.4,3151.0,156.4028,156.48,156.3856,156.48,3151.0
2018-11-16 12:15:00,182.4,182.65,182.34,182.62,6006.0,156.48,156.6945,156.4285,156.6687,6006.0
2018-11-16 12:20:00,182.61,182.97,182.61,182.92,8600.0,156.6602,156.969,156.6602,156.9261,8600.0
2018-11-16 12:25:00,182.97,182.97,182.59,182.6,7701.0,156.969,156.969,156.643,156.6516,7701.0
2018-11-16 12:30:00,182.6,183.0,182.49,183.0,8059.0,156.6516,156.9947,156.5572,156.9947,8059.0
2018-11-16 12:35:00,183.02,183.75,182.97,183.72,25935.0,157.0119,157.6382,156.969,157.6124,25935.0
2018-11-16 12:40:00,183.8,183.89,183.51,183.72,6150.0,157.6811,157.7583,157.4323,157.6124,6150.0
2018-11-16 12:45:00,183.73,184.91,183.73,184.49,10300.0,157.621,158.6333,157.621,158.273,10300.0
2018-11-16 12:50:00,184.34,184.38,183.52,183.62,6026.0,158.1443,158.1786,157.4409,157.5266,6026.0
2018-11-16 12:55:00,183.56,183.67,183.39,183.6,10557.0,157.4752,157.5695,157.3293,157.5095,10557.0
2018-11-16 13:00:00,183.59,183.74,183.49,183.49,4476.0,157.5009,157.6296,157.4151,157.4151,4476.0
2018-11-16 13:05:00,183.44,183.44,182.99,183.06,5352.0,157.3722,157.3722,156.9862,157.0462,5352.0
2018-11-16 13:10:00,183.06,183.27,183.06,183.2,2536.0,157.0462,157.2264,157.0462,157.1663,2536.0
2018-11-16 13:15:00,183.18,183.18,182.9,182.93,8747.0,157.1492,157.1492,156.909,156.9347,8747.0
2018-11-16 13:20:00,182.93,182.98,182.67,182.87,16515.0,156.9347,156.9776,156.7116,156.8832,16515.0
2018-11-16 13:25:00,182.95,183.15,182.87,183.07,3000.0,156.9519,157.1234,156.8832,157.0548,3000.0
2018-11-16 13:30:00,183.06,183.08,182.91,182.91,3707.0,157.0462,157.0634,156.9175,156.9175,3707.0
2018-11-16 13:35:00,182.9,183.69,182.9,183.69,70454.0,156.909,157.5867,156.909,157.5867,70454.0
2018-11-16 13:40:00,183.68,183.75,182.49,182.77,30378.0,157.5781,157.6382,156.5572,156.7974,30378.0
2018-11-16 13:45:00,182.72,182.77,182.5,182.7,9790.0,156.7545,156.7974,156.5658,156.7374,9790.0
2018-11-16 13:50:00,182.7,182.78,182.62,182.71,5182.0,156.7374,156.806,156.6687,156.746,5182.0
2018-11-16 13:55:00,182.78,182.93,182.78,182.91,7938.0,156.806,156.9347,156.806,156.9175,7938.0
2018-11-16 14:00:00,182.99,183.28,182.99,183.28,5542.0,156.9862,157.235,156.9862,157.235,5542.0
2018-11-16 14:05:00,183.28,183.42,183.24,183.25,5819.0,157.235,157.3551,157.2006,157.2092,5819.0
2018-11-16 14:10:00,183.36,183.5,183.25,183.25,5100.0,157.3036,157.4237,157.2092,157.2092,5100.0
2018-11-16 14:15:00,183.18,183.6,183.03,183.57,4816.0,157.1492,157.5095,157.0205,157.4837,4816.0
2018-11-16 14:20:00,183.57,183.61,183.31,183.32,7511.0,157.4837,157.5181,157.2607,157.2693,7511.0
2018-11-16 14:25:00,183.32,183.74,183.15,183.64,6391.0,157.2693,157.6296,157.1234,157.5438,6391.0
2018-11-16 14:30:00,183.68,183.89,183.68,183.87,13446.0,157.5781,157.7583,157.5781,157.7411,13446.0
2018-11-16 14:35:00,183.8,184.01,183.77,183.94,8507.0,157.6811,157.8612,157.6553,157.8012,8507.0
2018-11-16 14:40:00,183.95,183.96,183.73,183.79,6993.0,157.8097,157.8183,157.621,157.6725,6993.0
2018-11-16 14:45:00,183.78,183.81,183.66,183.77,5917.0,157.6639,157.6896,157.561,157.6553,5917.0
2018-11-16 14:50:00,183.87,183.89,183.57,183.65,5985.0,157.7411,157.7583,157.4837,157.5524,5985.0
2018-11-16 14:55:00,183.65,183.67,183.52,183.67,7199.0,157.5524,157.5695,157.4409,157.5695,7199.0
2018-11-16 15:00:00,183.67,183.79,183.58,183.68,16208.0,157.5695,157.6725,157.4923,157.5781,16208.0
2018-11-16 15:05:00,183.68,183.77,183.59,183.69,7762.0,157.5781,157.6553,157.5009,157.5867,7762.0
2018-11-16 15:10:00,183.7,183.8,183.68,183.79,9141.0,157.5953,157.6811,157.5781,157.6725,9141.0
2018-11-16 15:15:00,183.78,184.03,183.77,184.03,10888.0,157.6639,157.8784,157.6553,157.8784,10888.0
2018-11-16 15:20:00,184.03,184.06,183.86,184.04,21527.0,157.8784,157.9041,157.7325,157.887,21527.0
2018-11-16 15:25:00,184.01,184.07,183.69,183.7,22538.0,157.8612,157.9127,157.5867,157.5953,22538.0
2018-11-16 15:30:00,183.69,183.7,183.43,183.47,22919.0,157.5867,157.5953,157.3636,157.398,22919.0
2018-11-16 15:35:00,183.47,183.54,183.35,183.42,25205.0,157.398,157.458,157.295,157.3551,25205.0
2018-11-16 15:40:00,183.46,183.46,183.27,183.34,23935.0,157.3894,157.3894,157.2264,157.2864,23935.0
2018-11-16 15:45:00,183.38,183.55,183.24,183.28,25425.0,157.3207,157.4666,157.2006,157.235,25425.0
2018-11-16 15:50:00,183.29,183.38,183.15,183.32,21684.0,157.2435,157.3207,157.1234,157.2693,21684.0
2018-11-16 15:55:00,183.31,183.37,183.0,183.11,88087.0,157.2607,157.3122,156.9947,157.0891,88087.0
2018-11-19 09:30:00,183.16,183.16,182.12,182.44,14644.0,157.132,157.132,156.2398,156.5143,14644.0
2018-11-19 09:35:00,182.14,182.48,181.85,182.44,3806.0,156.257,156.5486,156.0082,156.5143,3806.0
2018-11-19 09:40:00,182.47,182.76,182.47,182.63,1400.0,156.5401,156.7889,156.5401,156.6773,1400.0
2018-11-19 09:45:00,182.54,182.54,182.13,182.2,5193.0,156.6001,156.6001,156.2484,156.3084,5193.0
2018-11-19 09:50:00,182.19,182.19,181.69,181.7,1538.0,156.2999,156.2999,155.8709,155.8795,1538.0
2018-11-19 09:55:00,181.72,181.98,181.5,181.98,4437.0,155.8966,156.1197,155.7079,156.1197,4437.0
2018-11-19 10:00:00,181.92,182.05,181.78,181.81,2810.0,156.0682,156.1797,155.9481,155.9739,2810.0
2018-11-19 10:05:00,181.71,181.75,181.21,181.51,5504.0,155.8881,155.9224,155.4591,155.7165,5504.0
2018-11-19 10:10:00,181.4,181.4,181.18,181.26,3436.0,155.6221,155.6221,155.4334,155.502,3436.0
2018-11-19 10:15:00,181.17,181.41,181.04,181.04,5763.0,155.4248,155.6307,155.3133,155.3133,5763.0
2018-11-19 10:20:00,181.07,181.09,180.79,180.86,7985.0,155.339,155.3562,155.0988,155.1589,7985.0
2018-11-19 10:25:00,180.74,180.74,180.52,180.54,3100.0,155.0559,155.0559,154.8672,154.8843,3100.0
2018-11-19 10:30:00,180.57,180.71,180.38,180.45,5556.0,154.9101,155.0302,154.7471,154.8071,5556.0
2018-11-19 10:35:00,180.44,180.91,180.44,180.91,3255.0,154.7985,155.2017,154.7985,155.2017,3255.0
2018-11-19 10:40:00,180.97,181.05,180.67,180.83,2747.0,155.2532,155.3219,154.9959,155.1331,2747.0
2018-11-19 10:45:00,180.91,180.95,180.71,180.95,4042.0,155.2017,155.2361,155.0302,155.2361,4042.0
2018-11-19 10:50:00,180.91,181.27,180.91,181.08,6168.0,155.2017,155.5106,155.2017,155.3476,6168.0
2018-11-19 10:55:00,180.97,181.08,180.93,181.02,1840.0,155.2532,155.3476,155.2189,155.2961,1840.0
2018-11-19 11:00:00,181.11,181.18,180.79,181.0,3551.0,155.3733,155.4334,155.0988,155.279,3551.0
2018-11-19 11:05:00,180.98,181.25,180.97,181.25,1388.0,155.2618,155.4934,155.2532,155.4934,1388.0
2018-11-19 11:10:00,181.21,181.21,181.07,181.2,17675.0,155.4591,155.4591,155.339,155.4505,17675.0
2018-11-19 11:15:00,181.19,181.35,181.11,181.27,5601.0,155.442,155.5792,155.3733,155.5106,5601.0
2018-11-19 11:20:00,181.23,181.55,181.23,181.25,4783.0,155.4763,155.7508,155.4763,155.4934,4783.0
2018-11-19 11:25:00,181.18,181.39,181.17,181.28,4675.0,155.4334,155.6135,155.4248,155.5192,4675.0
2018-11-19 11:30:00,181.24,181.47,181.15,181.41,3011.0,155.4849,155.6822,155.4076,155.6307,3011.0
2018-11-19 11:35:00,181.44,181.51,181.27,181.27,4404.0,155.6564,155.7165,155.5106,155.5106,4404.0
2018-11-19 11:40:00,181.27,181.32,181.07,181.22,11794.0,155.5106,155.5535,155.339,155.4677,11794.0
2018-11-19 11:45:00,181.22,181.26,180.94,181.16,22805.0,155.4677,155.502,155.2275,155.4162,22805.0
2018-11-19 11:50:00,181.14,181.14,180.45,180.55,9996.0,155.3991,155.3991,154.8071,154.8929,9996.0
2018-11-19 11:55:00,180.57,180.84,180.52,180.75,17694.0,154.9101,155.1417,154.8672,155.0645,17694.0
2018-11-19 12:00:00,180.77,180.84,180.36,180.44,12435.0,155.0816,155.1417,154.7299,154.7985,12435.0
2018-11-19 12:05:00,180.46,180.5,180.25,180.46,9732.0,154.8157,154.85,154.6355,154.8157,9732.0
2018-11-19 12:10:00,180.5,180.78,180.32,180.37,10836.0,154.85,155.0902,154.6956,154.7385,10836.0
2018-11-19 12:15:00,180.35,180.44,180.18,180.28,10105.0,154.7213,154.7985,154.5755,154.6613,10105.0
2018-11-19 12:20:00,180.27,180.34,180.14,180.3,7328.0,154.6527,154.7127,154.5412,154.6784,7328.0
2018-11-19 12:25:00,180.3,180.3,180.15,180.18,4016.0,154.6784,154.6784,154.5497,154.5755,4016.0
2018-11-19 12:30:00,180.18,180.2,179.87,179.94,5604.0,154.5755,154.5926,154.3095,154.3696,5604.0
2018-11-19 12:35:00,179.9,180.35,179.89,180.24,5246.0,154.3353,154.7213,154.3267,154.627,5246.0
2018-11-19 12:40:00,180.34,180.58,180.31,180.56,5901.0,154.7127,154.9186,154.687,154.9015,5901.0
2018-11-19 12:45:00,180.56,180.58,180.27,180.3,8442.0,154.9015,154.9186,154.6527,154.6784,8442.0
2018-11-19 12:50:00,180.3,180.44,180.0,180.24,6242.0,154.6784,154.7985,154.4211,154.627,6242.0
2018-11-19 12:55:00,180.18,180.43,180.1,180.39,3994.0,154.5755,154.79,154.5069,154.7556,3994.0
2018-11-19 13:00:00,180.36,180.36,180.15,180.25,1856.0,154.7299,154.7299,154.5497,154.6355,1856.0
2018-11-19 13:05:00,180.23,180.35,179.86,179.87,5386.0,154.6184,154.7213,154.301,154.3095,5386.0
2018-11-19 13:10:00,179.94,180.14,179.79,179.88,5513.0,154.3696,154.5412,154.2409,154.3181,5513.0
2018-11-19 13:15:00,179.81,179.84,179.57,179.78,10945.0,154.2581,154.2838,154.0522,154.2323,10945.0
2018-11-19 13:20:00,179.9,179.91,179.61,179.61,7400.0,154.3353,154.3439,154.0865,154.0865,7400.0
2018-11-19 13:25:00,179.61,179.75,179.38,179.39,3520.0,154.0865,154.2066,153.8892,153.8977,3520.0
2018-11-19 13:30:00,179.44,179.51,179.16,179.23,4974.0,153.9406,154.0007,153.7004,153.7605,4974.0
2018-11-19 13:35:00,179.22,179.75,179.19,179.59,7531.0,153.7519,154.2066,153.7262,154.0693,7531.0
2018-11-19 13:40:00,179.59,179.71,179.45,179.71,5696.0,154.0693,154.1723,153.9492,154.1723,5696.0
2018-11-19 13:45:00,179.75,179.8,179.54,179.61,5499.0,154.2066,154.2495,154.0264,154.0865,5499.0
2018-11-19 13:50:00,179.59,179.65,179.45,179.47,5366.0,154.0693,154.1208,153.9492,153.9664,5366.0
2018-11-19 13:55:00,179.44,179.62,179.21,179.25,5073.0,153.9406,154.0951,153.7433,153.7776,5073.0
2018-11-19 14:00:00,179.24,179.24,178.72,178.73,11666.0,153.7691,153.7691,153.323,153.3315,11666.0
2018-11-19 14:05:00,178.72,179.14,178.59,178.95,7990.0,153.323,153.6833,153.2114,153.5203,7990.0
2018-11-19 14:10:00,178.95,178.95,178.58,178.59,5587.0,153.5203,153.5203,153.2029,153.2114,5587.0
2018-11-19 14:15:00,178.57,179.04,178.49,178.75,8477.0,153.1943,153.5975,153.1256,153.3487,8477.0
2018-11-19 14:20:00,178.79,178.99,178.78,178.99,6729.0,153.383,153.5546,153.3744,153.5546,6729.0
2018-11-19 14:25:00,178.99,179.27,178.97,179.16,6800.0,153.5546,153.7948,153.5374,153.7004,6800.0
2018-11-19 14:30:00,179.18,179.29,178.96,179.17,4953.0,153.7176,153.812,153.5289,153.709,4953.0
2018-11-19 14:35:00,179.12,179.4,179.0,179.4,7441.0,153.6661,153.9063,153.5632,153.9063,7441.0
2018-11-19 14:40:00,179.4,179.53,179.27,179.28,6138.0,153.9063,154.0179,153.7948,153.8034,6138.0
2018-11-19 14:45:00,179.28,179.62,179.16,179.38,7399.0,153.8034,154.0951,153.7004,153.8892,7399.0
2018-11-19 14:50:00,179.4,179.6,179.35,179.6,5045.0,153.9063,154.0779,153.8634,154.0779,5045.0
2018-11-19 14:55:00,179.66,180.0,179.57,179.9,6260.0,154.1294,154.4211,154.0522,154.3353,6260.0
2018-11-19 15:00:00,179.95,179.99,179.68,179.99,10545.0,154.3782,154.4125,154.1465,154.4125,10545.0
2018-11-19 15:05:00,179.96,180.06,179.78,179.84,9176.0,154.3867,154.4725,154.2323,154.2838,9176.0
2018-11-19 15:10:00,179.84,180.48,179.84,180.35,7941.0,154.2838,154.8329,154.2838,154.7213,7941.0
2018-11-19 15:15:00,180.28,180.52,180.06,180.29,11773.0,154.6613,154.8672,154.4725,154.6699,11773.0
2018-11-19 15:20:00,180.28,180.58,180.26,180.33,11947.0,154.6613,154.9186,154.6441,154.7042,11947.0
2018-11-19 15:25:00,180.38,180.4,179.99,180.13,11078.0,154.7471,154.7642,154.4125,154.5326,11078.0
2018-11-19 15:30:00,180.11,180.24,179.75,179.77,14748.0,154.5154,154.627,154.2066,154.2237,14748.0
2018-11-19 15:35:00,179.75,179.87,179.59,179.69,20539.0,154.2066,154.3095,154.0693,154.1551,20539.0
2018-11-19 15:40:00,179.69,179.69,179.07,179.21,19082.0,154.1551,154.1551,153.6232,153.7433,19082.0
2018-11-19 15:45:00,179.21,179.31,179.04,179.2,21611.0,153.7433,153.8291,153.5975,153.7347,21611.0
2018-11-19 15:50:00,179.17,179.17,178.82,179.03,29512.0,153.709,153.709,153.4087,153.5889,29512.0
2018-11-19 15:55:00,179.02,179.38,178.94,179.38,47709.0,153.5803,153.8892,153.5117,153.8892,47709.0
2018-11-20 09:30:00,176.54,177.49,175.79,176.19,43575.0,151.4527,152.2677,150.8093,151.1525,43575.0
2018-11-20 09:35:00,176.12,177.04,176.12,176.66,8898.0,151.0924,151.8817,151.0924,151.5557,8898.0
2018-11-20 09:40:00,176.71,176.95,176.43,176.71,8433.0,151.5986,151.8045,151.3584,151.5986,8433.0
2018-11-20 09:45:00,176.52,176.98,175.98,176.16,4500.0,151.4356,151.8302,150.9723,151.1267,4500.0
2018-11-20 09:50:00,176.14,176.41,175.48,176.3,14327.0,151.1096,151.3412,150.5434,151.2469,14327.0
2018-11-20 09:55:00,176.19,176.19,175.63,175.99,25871.0,151.1525,151.1525,150.6721,150.9809,25871.0
2018-11-20 10:00:00,176.08,176.43,175.87,176.17,10841.0,151.0581,151.3584,150.878,151.1353,10841.0
2018-11-20 10:05:00,175.99,176.12,175.16,175.58,15769.0,150.9809,151.0924,150.2689,150.6292,15769.0
2018-11-20 10:10:00,175.58,175.66,175.26,175.43,9675.0,150.6292,150.6978,150.3546,150.5005,9675.0
2018-11-20 10:15:00,175.42,176.21,175.28,176.17,14043.0,150.4919,151.1696,150.3718,151.1353,14043.0
2018-11-20 10:20:00,176.17,176.55,176.16,176.43,8195.0,151.1353,151.4613,151.1267,151.3584,8195.0
2018-11-20 10:25:00,176.31,176.72,176.28,176.59,20254.0,151.2554,151.6072,151.2297,151.4956,20254.0
2018-11-20 10:30:00,176.57,176.57,176.08,176.09,10751.0,151.4785,151.4785,151.0581,151.0667,10751.0
2018-11-20 10:35:00,176.17,176.6,176.17,176.52,8410.0,151.1353,151.5042,151.1353,151.4356,8410.0
2018-11-20 10:40:00,176.48,176.55,176.24,176.38,8890.0,151.4013,151.4613,151.1954,151.3155,8890.0
2018-11-20 10:45:00,176.37,176.4,176.06,176.4,9137.0,151.3069,151.3326,151.041,151.3326,9137.0
2018-11-20 10:50:00,176.33,177.04,176.15,176.84,14397.0,151.2726,151.8817,151.1182,151.7101,14397.0
2018-11-20 10:55:00,176.85,176.9,176.53,176.8,8330.0,151.7187,151.7616,151.4442,151.6758,8330.0
2018-11-20 11:00:00,176.73,176.99,176.72,176.72,24245.0,151.6157,151.8388,151.6072,151.6072,24245.0
2018-11-20 11:05:00,176.76,177.11,176.69,177.11,9918.0,151.6415,151.9417,151.5814,151.9417,9918.0
2018-11-20 11:10:00,177.11,177.47,176.94,177.0,5664.0,151.9417,152.2506,151.7959,151.8474,5664.0
2018-11-20 11:15:00,176.97,177.02,176.45,176.8,6055.0,151.8216,151.8645,151.3755,151.6758,6055.0
2018-11-20 11:20:00,176.8,176.88,176.34,176.34,8071.0,151.6758,151.7444,151.2812,151.2812,8071.0
2018-11-20 11:25:00,176.38,176.47,176.03,176.03,7434.0,151.3155,151.3927,151.0152,151.0152,7434.0
2018-11-20 11:30:00,176.16,176.29,175.88,175.88,10458.0,151.1267,151.2383,150.8865,150.8865,10458.0
2018-11-20 11:35:00,175.84,176.58,175.83,176.51,18943.0,150.8522,151.4871,150.8436,151.427,18943.0
2018-11-20 11:40:00,176.51,176.83,176.5,176.83,7563.0,151.427,151.7015,151.4184,151.7015,7563.0
2018-11-20 11:45:00,176.78,176.85,176.6,176.69,6396.0,151.6586,151.7187,151.5042,151.5814,6396.0
2018-11-20 11:50:00,176.69,176.9,176.6,176.78,5700.0,151.5814,151.7616,151.5042,151.6586,5700.0
2018-11-20 11:55:00,176.68,177.15,176.67,176.87,10074.0,151.5729,151.9761,151.5643,151.7359,10074.0
2018-11-20 12:00:00,176.98,177.4,176.84,177.35,5456.0,151.8302,152.1905,151.7101,152.1476,5456.0
2018-11-20 12:05:00,177.35,177.35,176.65,176.9,11031.0,152.1476,152.1476,151.5471,151.7616,11031.0
2018-11-20 12:10:00,176.93,176.99,176.66,176.66,5733.0,151.7873,151.8388,151.5557,151.5557,5733.0
2018-11-20 12:15:00,176.65,176.69,176.55,176.67,3950.0,151.5471,151.5814,151.4613,151.5643,3950.0
2018-11-20 12:20:00,176.58,176.64,176.31,176.49,7550.0,151.4871,151.5385,151.2554,151.4099,7550.0
2018-11-20 12:25:00,176.49,176.8,176.47,176.7,8900.0,151.4099,151.6758,151.3927,151.59,8900.0
2018-11-20 12:30:00,176.7,176.8,176.58,176.58,3876.0,151.59,151.6758,151.4871,151.4871,3876.0
2018-11-20 12:35:00,176.67,176.89,176.5,176.72,5390.0,151.5643,151.753,151.4184,151.6072,5390.0
2018-11-20 12:40:00,176.69,176.8,176.49,176.49,4800.0,151.5814,151.6758,151.4099,151.4099,4800.0
2018-11-20 12:45:00,176.46,176.5,176.27,176.42,4194.0,151.3841,151.4184,151.2211,151.3498,4194.0
2018-11-20 12:50:00,176.47,176.54,176.27,176.4,5851.0,151.3927,151.4527,151.2211,151.3326,5851.0
2018-11-20 12:55:00,176.31,176.35,176.21,176.24,16634.0,151.2554,151.2897,151.1696,151.1954,16634.0
2018-11-20 13:00:00,176.24,176.39,176.17,176.29,11310.0,151.1954,151.3241,151.1353,151.2383,11310.0
2018-11-20 13:05:00,176.37,176.58,176.12,176.26,14278.0,151.3069,151.4871,151.0924,151.2125,14278.0
2018-11-20 13:10:00,176.32,176.37,176.14,176.37,3517.0,151.264,151.3069,151.1096,151.3069,3517.0
2018-11-20 13:15:00,176.34,176.42,176.16,176.17,6407.0,151.2812,151.3498,151.1267,151.1353,6407.0
2018-11-20 13:20:00,176.17,176.21,175.87,175.87,24184.0,151.1353,151.1696,150.878,150.878,24184.0
2018-11-20 13:25:00,175.89,175.94,175.75,175.92,8654.0,150.8951,150.938,150.775,150.9209,8654.0
2018-11-20 13:30:00,175.87,175.91,175.72,175.88,5630.0,150.878,150.9123,150.7493,150.8865,5630.0
2018-11-20 13:35:00,175.83,175.83,175.51,175.69,5332.0,150.8436,150.8436,150.5691,150.7235,5332.0
2018-11-20 13:40:00,175.71,176.26,175.71,176.11,5500.0,150.7407,151.2125,150.7407,151.0839,5500.0
2018-11-20 13:45:00,176.2,176.23,176.03,176.15,7292.0,151.1611,151.1868,151.0152,151.1182,7292.0
2018-11-20 13:50:00,176.14,176.21,176.01,176.08,3897.0,151.1096,151.1696,150.9981,151.0581,3897.0
2018-11-20 13:55:00,176.1,176.12,175.87,175.87,7254.0,151.0753,151.0924,150.878,150.878,7254.0
2018-11-20 14:00:00,175.86,175.95,175.64,175.84,8462.0,150.8694,150.9466,150.6806,150.8522,8462.0
2018-11-20 14:05:00,175.79,175.88,175.42,175.42,7522.0,150.8093,150.8865,150.4919,150.4919,7522.0
2018-11-20 14:10:00,175.49,176.05,175.42,176.05,19485.0,150.552,151.0324,150.4919,151.0324,19485.0
2018-11-20 14:15:00,175.98,176.12,175.91,176.11,6807.0,150.9723,151.0924,150.9123,151.0839,6807.0
2018-11-20 14:20:00,176.07,176.18,175.92,176.06,5685.0,151.0495,151.1439,150.9209,151.041,5685.0
2018-11-20 14:25:00,176.06,176.25,175.86,176.04,12550.0,151.041,151.204,150.8694,151.0238,12550.0
2018-11-20 14:30:00,176.09,176.81,176.04,176.81,8198.0,151.0667,151.6844,151.0238,151.6844,8198.0
2018-11-20 14:35:00,176.85,176.97,176.74,176.77,6653.0,151.7187,151.8216,151.6243,151.6501,6653.0
2018-11-20 14:40:00,176.77,176.79,176.24,176.24,5400.0,151.6501,151.6672,151.1954,151.1954,5400.0
2018-11-20 14:45:00,176.25,176.4,176.1,176.16,3945.0,151.204,151.3326,151.0753,151.1267,3945.0
2018-11-20 14:50:00,176.18,176.25,175.98,175.98,8969.0,151.1439,151.204,150.9723,150.9723,8969.0
2018-11-20 14:55:00,175.9,176.23,175.85,175.96,17683.0,150.9037,151.1868,150.8608,150.9552,17683.0
2018-11-20 15:00:00,175.97,176.33,175.44,175.44,22582.0,150.9637,151.2726,150.5091,150.5091,22582.0
2018-11-20 15:05:00,175.42,175.63,175.23,175.6,17208.0,150.4919,150.6721,150.3289,150.6463,17208.0
2018-11-20 15:10:00,175.6,175.78,175.44,175.66,18548.0,150.6463,150.8007,150.5091,150.6978,18548.0
2018-11-20 15:15:00,175.66,176.14,175.57,176.05,23830.0,150.6978,151.1096,150.6206,151.0324,23830.0
2018-11-20 15:20:00,176.16,176.31,176.1,176.17,15816.0,151.1267,151.2554,151.0753,151.1353,15816.0
2018-11-20 15:25:00,176.17,176.62,175.95,176.44,18471.0,151.1353,151.5214,150.9466,151.367,18471.0
2018-11-20 15:30:00,176.45,176.48,176.1,176.27,19991.0,151.3755,151.4013,151.0753,151.2211,19991.0
2018-11-20 15:35:00,176.25,176.85,176.22,176.85,24562.0,151.204,151.7187,151.1782,151.7187,24562.0
2018-11-20 15:40:00,176.84,176.84,176.29,176.4,25663.0,151.7101,151.7101,151.2383,151.3326,25663.0
2018-11-20 15:45:00,176.37,176.6,175.97,176.13,31604.0,151.3069,151.5042,150.9637,151.101,31604.0
2018-11-20 15:50:00,176.17,176.27,175.79,175.95,31712.0,151.1353,151.2211,150.8093,150.9466,31712.0
2018-11-20 15:55:00,175.93,176.22,175.9,175.92,75299.0,150.9294,151.1782,150.9037,150.9209,75299.0
2018-11-21 09:30:00,177.0,177.46,176.26,176.74,20632.0,151.8474,152.242,151.2125,151.6243,20632.0
2018-11-21 09:35:00,176.84,177.11,176.65,176.98,6109.0,151.7101,151.9417,151.5471,151.8302,6109.0
2018-11-21 09:40:00,176.87,177.52,176.82,177.35,8322.0,151.7359,152.2935,151.693,152.1476,8322.0
2018-11-21 09:45:00,177.35,177.41,176.88,177.19,9005.0,152.1476,152.1991,151.7444,152.0104,9005.0
2018-11-21 09:50:00,177.19,177.56,176.99,177.55,5815.0,152.0104,152.3278,151.8388,152.3192,5815.0
2018-11-21 09:55:00,177.55,177.59,177.13,177.28,14104.0,152.3192,152.3535,151.9589,152.0876,14104.0
2018-11-21 10:00:00,177.28,177.97,177.27,177.92,6938.0,152.0876,152.6795,152.079,152.6366,6938.0
2018-11-21 10:05:00,177.92,178.1,177.78,177.91,10800.0,152.6366,152.7911,152.5165,152.6281,10800.0
2018-11-21 10:10:00,177.93,178.04,177.68,178.03,7256.0,152.6452,152.7396,152.4307,152.731,7256.0
2018-11-21 10:15:00,178.12,178.33,178.04,178.06,6221.0,152.8082,152.9884,152.7396,152.7567,6221.0
2018-11-21 10:20:00,178.08,178.35,177.95,178.19,8035.0,152.7739,153.0055,152.6624,152.8683,8035.0
2018-11-21 10:25:00,178.28,178.48,178.2,178.28,9539.0,152.9455,153.1171,152.8769,152.9455,9539.0
2018-11-21 10:30:00,178.24,178.38,178.01,178.08,5923.0,152.9112,153.0313,152.7139,152.7739,5923.0
2018-11-21 10:35:00,178.14,178.17,177.87,177.94,7636.0,152.8254,152.8511,152.5937,152.6538,7636.0
2018-11-21 10:40:00,178.0,178.19,177.74,177.74,10167.0,152.7053,152.8683,152.4822,152.4822,10167.0
2018-11-21 10:45:00,177.74,177.74,177.46,177.49,7664.0,152.4822,152.4822,152.242,152.2677,7664.0
2018-11-21 10:50:00,177.52,177.88,177.51,177.87,4938.0,152.2935,152.6023,152.2849,152.5937,4938.0
2018-11-21 10:55:00,177.89,177.89,177.75,177.86,3529.0,152.6109,152.6109,152.4908,152.5852,3529.0
2018-11-21 11:00:00,177.87,178.06,177.69,178.05,4810.0,152.5937,152.7567,152.4393,152.7482,4810.0
2018-11-21 11:05:00,178.04,178.19,178.03,178.09,6020.0,152.7396,152.8683,152.731,152.7825,6020.0
2018-11-21 11:10:00,178.14,178.46,178.11,178.44,8155.0,152.8254,153.0999,152.7996,153.0827,8155.0
2018-11-21 11:15:00,178.44,178.63,178.35,178.63,6588.0,153.0827,153.2457,153.0055,153.2457,6588.0
2018-11-21 11:20:00,178.61,178.62,178.5,178.53,5102.0,153.2286,153.2372,153.1342,153.16,5102.0
2018-11-21 11:25:00,178.56,178.59,178.21,178.38,6084.0,153.1857,153.2114,152.8854,153.0313,6084.0
2018-11-21 11:30:00,178.35,178.38,178.16,178.22,9982.0,153.0055,153.0313,152.8425,152.894,9982.0
2018-11-21 11:35:00,178.25,178.26,177.98,178.09,15814.0,152.9197,152.9283,152.6881,152.7825,15814.0
2018-11-21 11:40:00,178.09,178.22,178.08,178.17,6825.0,152.7825,152.894,152.7739,152.8511,6825.0
2018-11-21 11:45:00,178.13,178.23,178.04,178.04,8777.0,152.8168,152.9026,152.7396,152.7396,8777.0
2018-11-21 11:50:00,178.04,178.06,177.89,177.97,13404.0,152.7396,152.7567,152.6109,152.6795,13404.0
2018-11-21 11:55:00,177.97,177.97,177.69,177.76,7724.0,152.6795,152.6795,152.4393,152.4994,7724.0
2018-11-21 12:00:00,177.75,177.77,177.41,177.56,9826.0,152.4908,152.508,152.1991,152.3278,9826.0
2018-11-21 12:05:00,177.54,177.71,177.25,177.25,12243.0,152.3106,152.4565,152.0619,152.0619,12243.0
2018-11-21 12:10:00,177.31,177.6,177.31,177.6,10087.0,152.1133,152.3621,152.1133,152.3621,10087.0
2018-11-21 12:15:00,177.59,177.59,177.3,177.41,7166.0,152.3535,152.3535,152.1047,152.1991,7166.0
2018-11-21 12:20:00,177.41,177.55,177.26,177.26,8683.0,152.1991,152.3192,152.0704,152.0704,8683.0
2018-11-21 12:25:00,177.34,177.47,177.3,177.3,15123.0,152.1391,152.2506,152.1047,152.1047,15123.0
2018-11-21 12:30:00,177.31,177.38,177.08,177.19,18220.0,152.1133,152.1734,151.916,152.0104,18220.0
2018-11-21 12:35:00,177.21,177.23,177.05,177.2,9218.0,152.0275,152.0447,151.8903,152.019,9218.0
2018-11-21 12:40:00,177.24,177.55,177.22,177.55,5646.0,152.0533,152.3192,152.0361,152.3192,5646.0
2018-11-21 12:45:00,177.55,177.66,177.46,177.59,8667.0,152.3192,152.4136,152.242,152.3535,8667.0
2018-11-21 12:50:00,177.61,177.76,177.61,177.75,4101.0,152.3707,152.4994,152.3707,152.4908,4101.0
2018-11-21 12:55:00,177.76,177.92,177.76,177.92,5065.0,152.4994,152.6366,152.4994,152.6366,5065.0
2018-11-21 13:00:00,177.94,177.95,177.56,177.69,8673.0,152.6538,152.6624,152.3278,152.4393,8673.0
2018-11-21 13:05:00,177.66,177.79,177.66,177.67,5388.0,152.4136,152.5251,152.4136,152.4222,5388.0
2018-11-21 13:10:00,177.67,177.81,177.64,177.81,3950.0,152.4222,152.5423,152.3964,152.5423,3950.0
2018-11-21 13:15:00,177.81,177.83,177.67,177.74,4888.0,152.5423,152.5594,152.4222,152.4822,4888.0
2018-11-21 13:20:00,177.64,177.73,177.54,177.72,5240.0,152.3964,152.4736,152.3106,152.4651,5240.0
2018-11-21 13:25:00,177.65,177.88,177.61,177.88,6301.0,152.405,152.6023,152.3707,152.6023,6301.0
2018-11-21 13:30:00,177.88,177.97,177.86,177.92,4946.0,152.6023,152.6795,152.5852,152.6366,4946.0
2018-11-21 13:35:00,177.88,177.99,177.82,177.99,3940.0,152.6023,152.6967,152.5509,152.6967,3940.0
2018-11-21 13:40:00,177.96,178.1,177.93,178.0,4864.0,152.671,152.7911,152.6452,152.7053,4864.0
2018-11-21 13:45:00,178.0,178.02,177.82,177.89,7878.0,152.7053,152.7224,152.5509,152.6109,7878.0
2018-11-21 13:50:00,177.93,177.94,177.8,177.81,4822.0,152.6452,152.6538,152.5337,152.5423,4822.0
2018-11-21 13:55:00,177.71,177.87,177.67,177.87,4677.0,152.4565,152.5937,152.4222,152.5937,4677.0
2018-11-21 14:00:00,177.8,177.89,177.69,177.74,4624.0,152.5337,152.6109,152.4393,152.4822,4624.0
2018-11-21 14:05:00,177.74,177.8,177.67,177.71,4795.0,152.4822,152.5337,152.4222,152.4565,4795.0
2018-11-21 14:10:00,177.76,177.9,177.76,177.81,4032.0,152.4994,152.6195,152.4994,152.5423,4032.0
2018-11-21 14:15:00,177.88,177.91,177.78,177.87,7380.0,152.6023,152.6281,152.5165,152.5937,7380.0
2018-11-21 14:20:00,177.87,177.95,177.83,177.93,5191.0,152.5937,152.6624,152.5594,152.6452,5191.0
2018-11-21 14:25:00,177.93,178.16,177.89,178.11,5178.0,152.6452,152.8425,152.6109,152.7996,5178.0
2018-11-21 14:30:00,178.12,178.26,178.11,178.16,8162.0,152.8082,152.9283,152.7996,152.8425,8162.0
2018-11-21 14:35:00,178.14,178.14,177.8,177.95,7857.0,152.8254,152.8254,152.5337,152.6624,7857.0
2018-11-21 14:40:00,177.97,177.99,177.85,177.89,4944.0,152.6795,152.6967,152.5766,152.6109,4944.0
2018-11-21 14:45:00,177.88,177.98,177.81,177.96,3949.0,152.6023,152.6881,152.5423,152.671,3949.0
2018-11-21 14:50:00,177.92,177.99,177.83,177.92,5684.0,152.6366,152.6967,152.5594,152.6366,5684.0
2018-11-21 14:55:00,177.87,177.89,177.7,177.83,6360.0,152.5937,152.6109,152.4479,152.5594,6360.0
2018-11-21 15:00:00,177.81,177.99,177.7,177.79,6695.0,152.5423,152.6967,152.4479,152.5251,6695.0
2018-11-21 15:05:00,177.78,178.02,177.77,178.02,7566.0,152.5165,152.7224,152.508,152.7224,7566.0
2018-11-21 15:10:00,178.03,178.05,177.83,177.83,7541.0,152.731,152.7482,152.5594,152.5594,7541.0
2018-11-21 15:15:00,177.84,177.9,177.72,177.77,12379.0,152.568,152.6195,152.4651,152.508,12379.0
2018-11-21 15:20:00,177.75,178.05,177.67,177.94,22088.0,152.4908,152.7482,152.4222,152.6538,22088.0
2018-11-21 15:25:00,177.94,178.09,177.76,177.76,8537.0,152.6538,152.7825,152.4994,152.4994,8537.0
2018-11-21 15:30:00,177.72,177.72,177.34,177.58,14657.0,152.4651,152.4651,152.1391,152.345,14657.0
2018-11-21 15:35:00,177.58,177.58,177.39,177.42,9703.0,152.345,152.345,152.182,152.2077,9703.0
2018-11-21 15:40:00,177.42,177.42,177.15,177.16,12755.0,152.2077,152.2077,151.9761,151.9846,12755.0
2018-11-21 15:45:00,177.11,177.39,177.05,177.12,24295.0,151.9417,152.182,151.8903,151.9503,24295.0
2018-11-21 15:50:00,177.12,177.2,176.84,176.9,19069.0,151.9503,152.019,151.7101,151.7616,19069.0
2018-11-21 15:55:00,176.85,177.08,176.74,176.78,48457.0,151.7187,151.916,151.6243,151.6586,48457.0
2018-11-23 09:30:00,175.98,177.1,175.29,177.1,21091.0,150.9723,151.9332,150.3804,151.9332,21091.0
2018-11-23 09:35:00,177.1,177.65,177.1,177.58,9890.0,151.9332,152.405,151.9332,152.345,9890.0
2018-11-23 09:40:00,177.61,178.45,177.56,178.32,8451.0,152.3707,153.0913,152.3278,152.9798,8451.0
2018-11-23 09:45:00,178.32,178.36,177.83,177.98,7200.0,152.9798,153.0141,152.5594,152.6881,7200.0
2018-11-23 09:50:00,177.92,178.26,177.91,178.06,5870.0,152.6366,152.9283,152.6281,152.7567,5870.0
2018-11-23 09:55:00,178.25,178.29,177.91,177.92,5290.0,152.9197,152.9541,152.6281,152.6366,5290.0
2018-11-23 10:00:00,177.84,178.38,177.78,178.15,6168.0,152.568,153.0313,152.5165,152.834,6168.0
2018-11-23 10:05:00,178.15,178.32,178.04,178.27,6348.0,152.834,152.9798,152.7396,152.9369,6348.0
2018-11-23 10:10:00,178.34,178.46,178.06,178.2,8524.0,152.997,153.0999,152.7567,152.8769,8524.0
2018-11-23 10:15:00,178.22,178.47,178.18,178.39,7981.0,152.894,153.1085,152.8597,153.0399,7981.0
2018-11-23 10:20:00,178.38,178.39,178.01,178.13,17198.0,153.0313,153.0399,152.7139,152.8168,17198.0
2018-11-23 10:25:00,178.19,178.28,178.06,178.16,5486.0,152.8683,152.9455,152.7567,152.8425,5486.0
2018-11-23 10:30:00,178.17,178.36,178.1,178.3,3234.0,152.8511,153.0141,152.7911,152.9626,3234.0
2018-11-23 10:35:00,178.24,178.29,178.12,178.12,2760.0,152.9112,152.9541,152.8082,152.8082,2760.0
2018-11-23 10:40:00,178.0,178.2,177.97,178.2,4778.0,152.7053,152.8769,152.6795,152.8769,4778.0
2018-11-23 10:45:00,178.19,178.37,178.03,178.14,4492.0,152.8683,153.0227,152.731,152.8254,4492.0
2018-11-23 10:50:00,178.23,178.65,178.23,178.57,4007.0,152.9026,153.2629,152.9026,153.1943,4007.0
2018-11-23 10:55:00,178.54,178.62,178.44,178.45,4256.0,153.1685,153.2372,153.0827,153.0913,4256.0
2018-11-23 11:00:00,178.46,178.8,178.46,178.58,6439.0,153.0999,153.3916,153.0999,153.2029,6439.0
2018-11-23 11:05:00,178.57,179.0,178.57,178.93,5530.0,153.1943,153.5632,153.1943,153.5031,5530.0
2018-11-23 11:10:00,178.91,178.95,178.81,178.84,5326.0,153.486,153.5203,153.4002,153.4259,5326.0
2018-11-23 11:15:00,178.87,179.13,178.72,179.03,5461.0,153.4516,153.6747,153.323,153.5889,5461.0
2018-11-23 11:20:00,179.04,179.27,178.8,179.18,5909.0,153.5975,153.7948,153.3916,153.7176,5909.0
2018-11-23 11:25:00,179.18,179.46,179.18,179.36,5856.0,153.7176,153.9578,153.7176,153.872,5856.0
2018-11-23 11:30:00,179.39,179.4,179.0,179.11,6737.0,153.8977,153.9063,153.5632,153.6575,6737.0
2018-11-23 11:35:00,179.11,179.11,178.67,178.75,7439.0,153.6575,153.6575,153.2801,153.3487,7439.0
2018-11-23 11:40:00,178.74,178.86,178.69,178.76,8703.0,153.3401,153.4431,153.2972,153.3573,8703.0
2018-11-23 11:45:00,178.8,179.33,178.8,179.22,5438.0,153.3916,153.8463,153.3916,153.7519,5438.0
2018-11-23 11:50:00,179.23,179.29,178.94,179.16,9427.0,153.7605,153.812,153.5117,153.7004,9427.0
2018-11-23 11:55:00,179.02,179.2,178.79,178.81,6759.0,153.5803,153.7347,153.383,153.4002,6759.0
2018-11-23 12:00:00,178.77,178.78,178.29,178.42,7632.0,153.3659,153.3744,152.9541,153.0656,7632.0
2018-11-23 12:05:00,178.46,178.61,178.29,178.43,6728.0,153.0999,153.2286,152.9541,153.0742,6728.0
2018-11-23 12:10:00,178.35,178.62,178.35,178.59,3255.0,153.0055,153.2372,153.0055,153.2114,3255.0
2018-11-23 12:15:00,178.59,179.04,178.58,178.86,7281.0,153.2114,153.5975,153.2029,153.4431,7281.0
2018-11-23 12:20:00,178.86,178.86,178.59,178.59,3910.0,153.4431,153.4431,153.2114,153.2114,3910.0
2018-11-23 12:25:00,178.63,178.73,178.62,178.69,6606.0,153.2457,153.3315,153.2372,153.2972,6606.0
2018-11-23 12:30:00,178.57,178.65,178.47,178.6,8232.0,153.1943,153.2629,153.1085,153.22,8232.0
2018-11-23 12:35:00,178.64,179.1,178.64,179.05,12599.0,153.2543,153.649,153.2543,153.6061,12599.0
2018-11-23 12:40:00,179.09,179.17,179.0,179.16,7278.0,153.6404,153.709,153.5632,153.7004,7278.0
2018-11-23 12:45:00,179.18,179.21,178.85,178.95,6666.0,153.7176,153.7433,153.4345,153.5203,6666.0
2018-11-23 12:50:00,178.92,178.92,178.6,178.65,10805.0,153.4945,153.4945,153.22,153.2629,10805.0
2018-11-23 12:55:00,178.67,178.67,178.24,178.26,15131.0,153.2801,153.2801,152.9112,152.9283,15131.0
2018-11-26 09:30:00,179.52,179.87,179.22,179.74,14369.0,154.0093,154.3095,153.7519,154.198,14369.0
2018-11-26 09:35:00,179.77,180.0,179.53,179.93,3908.0,154.2237,154.4211,154.0179,154.361,3908.0
2018-11-26 09:40:00,179.94,180.59,179.94,180.36,3755.0,154.3696,154.9272,154.3696,154.7299,3755.0
2018-11-26 09:45:00,180.55,180.56,180.22,180.53,7707.0,154.8929,154.9015,154.6098,154.8757,7707.0
2018-11-26 09:50:00,180.42,180.53,180.03,180.09,7429.0,154.7814,154.8757,154.4468,154.4983,7429.0
2018-11-26 09:55:00,180.07,180.17,179.85,180.03,5440.0,154.4811,154.5669,154.2924,154.4468,5440.0
2018-11-26 10:00:00,180.03,180.25,179.9,180.12,7168.0,154.4468,154.6355,154.3353,154.524,7168.0
2018-11-26 10:05:00,180.16,180.43,180.14,180.24,4335.0,154.5583,154.79,154.5412,154.627,4335.0
2018-11-26 10:10:00,180.33,180.49,180.16,180.16,5301.0,154.7042,154.8414,154.5583,154.5583,5301.0
2018-11-26 10:15:00,180.22,180.52,180.16,180.51,53700.0,154.6098,154.8672,154.5583,154.8586,53700.0
2018-11-26 10:20:00,180.49,180.59,180.21,180.21,3896.0,154.8414,154.9272,154.6012,154.6012,3896.0
2018-11-26 10:25:00,180.24,180.28,179.9,180.23,3981.0,154.627,154.6613,154.3353,154.6184,3981.0
2018-11-26 10:30:00,180.24,180.57,180.18,180.27,9716.0,154.627,154.9101,154.5755,154.6527,9716.0
2018-11-26 10:35:00,180.16,180.16,179.81,179.83,7527.0,154.5583,154.5583,154.2581,154.2752,7527.0
2018-11-26 10:40:00,179.8,179.81,179.29,179.6,9674.0,154.2495,154.2581,153.812,154.0779,9674.0
2018-11-26 10:45:00,179.64,179.75,179.6,179.69,3409.0,154.1122,154.2066,154.0779,154.1551,3409.0
2018-11-26 10:50:00,179.72,180.23,179.6,180.17,4799.0,154.1809,154.6184,154.0779,154.5669,4799.0
2018-11-26 10:55:00,180.15,180.46,180.07,180.25,3405.0,154.5497,154.8157,154.4811,154.6355,3405.0
2018-11-26 11:00:00,180.22,180.25,179.97,180.12,9624.0,154.6098,154.6355,154.3953,154.524,9624.0
2018-11-26 11:05:00,180.17,180.24,180.09,180.24,4072.0,154.5669,154.627,154.4983,154.627,4072.0
2018-11-26 11:10:00,180.19,180.33,180.06,180.18,4110.0,154.5841,154.7042,154.4725,154.5755,4110.0
2018-11-26 11:15:00,180.16,180.17,179.71,179.77,9530.0,154.5583,154.5669,154.1723,154.2237,9530.0
2018-11-26 11:20:00,179.67,179.71,179.34,179.38,3140.0,154.138,154.1723,153.8549,153.8892,3140.0
2018-11-26 11:25:00,179.46,179.52,179.33,179.34,3860.0,153.9578,154.0093,153.8463,153.8549,3860.0
2018-11-26 11:30:00,179.34,179.47,179.22,179.4,7479.0,153.8549,153.9664,153.7519,153.9063,7479.0
2018-11-26 11:35:00,179.36,179.41,179.09,179.38,30222.0,153.872,153.9149,153.6404,153.8892,30222.0
2018-11-26 11:40:00,179.38,179.41,179.11,179.11,7506.0,153.8892,153.9149,153.6575,153.6575,7506.0
2018-11-26 11:45:00,178.98,178.98,178.67,178.67,3200.0,153.546,153.546,153.2801,153.2801,3200.0
2018-11-26 11:50:00,178.69,178.87,178.67,178.87,1900.0,153.2972,153.4516,153.2801,153.4516,1900.0
2018-11-26 11:55:00,178.91,178.99,178.83,178.9,2686.0,153.486,153.5546,153.4173,153.4774,2686.0
2018-11-26 12:00:00,178.92,179.03,178.76,178.78,6634.0,153.4945,153.5889,153.3573,153.3744,6634.0
2018-11-26 12:05:00,178.76,179.02,178.7,179.01,16617.0,153.3573,153.5803,153.3058,153.5717,16617.0
2018-11-26 12:10:00,179.0,179.0,178.65,178.82,12122.0,153.5632,153.5632,153.2629,153.4087,12122.0
2018-11-26 12:15:00,178.84,178.86,178.72,178.75,3024.0,153.4259,153.4431,153.323,153.3487,3024.0
2018-11-26 12:20:00,178.73,178.73,178.45,178.45,4735.0,153.3315,153.3315,153.0913,153.0913,4735.0
2018-11-26 12:25:00,178.44,178.45,178.07,178.23,20929.0,153.0827,153.0913,152.7653,152.9026,20929.0
2018-11-26 12:30:00,178.19,178.19,177.79,177.81,7787.0,152.8683,152.8683,152.5251,152.5423,7787.0
2018-11-26 12:35:00,177.74,177.8,177.46,177.8,7118.0,152.4822,152.5337,152.242,152.5337,7118.0
2018-11-26 12:40:00,177.8,177.8,177.59,177.75,4774.0,152.5337,152.5337,152.3535,152.4908,4774.0
2018-11-26 12:45:00,177.78,177.84,177.45,177.45,5551.0,152.5165,152.568,152.2334,152.2334,5551.0
2018-11-26 12:50:00,177.46,177.65,177.46,177.54,4548.0,152.242,152.405,152.242,152.3106,4548.0
2018-11-26 12:55:00,177.54,177.74,177.46,177.71,3190.0,152.3106,152.4822,152.242,152.4565,3190.0
2018-11-26 13:00:00,177.66,177.72,177.56,177.57,7902.0,152.4136,152.4651,152.3278,152.3364,7902.0
2018-11-26 13:05:00,177.53,177.99,177.53,177.93,3900.0,152.3021,152.6967,152.3021,152.6452,3900.0
2018-11-26 13:10:00,177.96,178.04,177.79,177.81,24776.0,152.671,152.7396,152.5251,152.5423,24776.0
2018-11-26 13:15:00,177.81,177.91,177.8,177.86,4504.0,152.5423,152.6281,152.5337,152.5852,4504.0
2018-11-26 13:20:00,177.83,178.04,177.81,177.84,9001.0,152.5594,152.7396,152.5423,152.568,9001.0
2018-11-26 13:25:00,177.8,177.92,177.74,177.9,5901.0,152.5337,152.6366,152.4822,152.6195,5901.0
2018-11-26 13:30:00,177.91,178.04,177.91,177.96,4102.0,152.6281,152.7396,152.6281,152.671,4102.0
2018-11-26 13:35:00,177.96,177.98,177.89,177.95,3514.0,152.671,152.6881,152.6109,152.6624,3514.0
2018-11-26 13:40:00,177.96,178.19,177.94,178.19,3776.0,152.671,152.8683,152.6538,152.8683,3776.0
2018-11-26 13:45:00,178.26,178.46,178.26,178.43,3445.0,152.9283,153.0999,152.9283,153.0742,3445.0
2018-11-26 13:50:00,178.57,178.59,178.38,178.46,5522.0,153.1943,153.2114,153.0313,153.0999,5522.0
2018-11-26 13:55:00,178.5,178.67,178.46,178.63,5983.0,153.1342,153.2801,153.0999,153.2457,5983.0
2018-11-26 14:00:00,178.62,178.84,178.56,178.69,12313.0,153.2372,153.4259,153.1857,153.2972,12313.0
2018-11-26 14:05:00,178.69,178.74,178.58,178.65,5942.0,153.2972,153.3401,153.2029,153.2629,5942.0
2018-11-26 14:10:00,178.65,179.04,178.58,179.0,11078.0,153.2629,153.5975,153.2029,153.5632,11078.0
2018-11-26 14:15:00,178.99,179.54,178.95,179.36,18312.0,153.5546,154.0264,153.5203,153.872,18312.0
2018-11-26 14:20:00,179.3,179.44,179.17,179.43,10059.0,153.8205,153.9406,153.709,153.9321,10059.0
2018-11-26 14:25:00,179.37,179.65,179.33,179.58,10598.0,153.8806,154.1208,153.8463,154.0607,10598.0
2018-11-26 14:30:00,179.64,180.08,179.64,179.73,17651.0,154.1122,154.4897,154.1122,154.1894,17651.0
2018-11-26 14:35:00,179.73,179.86,179.57,179.58,7352.0,154.1894,154.301,154.0522,154.0607,7352.0
2018-11-26 14:40:00,179.57,179.73,179.49,179.69,11918.0,154.0522,154.1894,153.9835,154.1551,11918.0
2018-11-26 14:45:00,179.65,179.77,179.58,179.63,15395.0,154.1208,154.2237,154.0607,154.1036,15395.0
2018-11-26 14:50:00,179.6,179.64,179.34,179.39,10399.0,154.0779,154.1122,153.8549,153.8977,10399.0
2018-11-26 14:55:00,179.34,179.46,179.24,179.39,7380.0,153.8549,153.9578,153.7691,153.8977,7380.0
2018-11-26 15:00:00,179.43,179.8,179.43,179.8,12464.0,153.9321,154.2495,153.9321,154.2495,12464.0
2018-11-26 15:05:00,179.75,179.75,179.54,179.61,8091.0,154.2066,154.2066,154.0264,154.0865,8091.0
2018-11-26 15:10:00,179.6,179.6,179.09,179.38,9631.0,154.0779,154.0779,153.6404,153.8892,9631.0
2018-11-26 15:15:00,179.38,179.44,179.32,179.44,8448.0,153.8892,153.9406,153.8377,153.9406,8448.0
2018-11-26 15:20:00,179.43,179.49,179.39,179.41,11904.0,153.9321,153.9835,153.8977,153.9149,11904.0
2018-11-26 15:25:00,179.4,179.7,179.4,179.45,11511.0,153.9063,154.1637,153.9063,153.9492,11511.0
2018-11-26 15:30:00,179.49,179.98,179.47,179.98,34284.0,153.9835,154.4039,153.9664,154.4039,34284.0
2018-11-26 15:35:00,179.95,180.22,179.72,179.72,39281.0,154.3782,154.6098,154.1809,154.1809,39281.0
2018-11-26 15:40:00,179.79,179.79,179.47,179.47,11543.0,154.2409,154.2409,153.9664,153.9664,11543.0
2018-11-26 15:45:00,179.53,179.83,179.53,179.57,35361.0,154.0179,154.2752,154.0179,154.0522,35361.0
2018-11-26 15:50:00,179.59,179.7,179.58,179.64,20078.0,154.0693,154.1637,154.0607,154.1122,20078.0
2018-11-26 15:55:00,179.64,179.74,179.49,179.69,46723.0,154.1122,154.198,153.9835,154.1551,46723.0
2018-11-27 09:30:00,178.55,179.47,178.55,178.8,22003.0,153.1771,153.9664,153.1771,153.3916,22003.0
2018-11-27 09:35:00,178.54,178.68,177.54,177.56,7039.0,153.1685,153.2886,152.3106,152.3278,7039.0
2018-11-27 09:40:00,177.48,177.63,177.06,177.63,11600.0,152.2592,152.3879,151.8989,152.3879,11600.0
2018-11-27 09:45:00,177.63,178.5,177.51,178.08,14206.0,152.3879,153.1342,152.2849,152.7739,14206.0
2018-11-27 09:50:00,178.07,178.12,176.81,176.95,18563.0,152.7653,152.8082,151.6844,151.8045,18563.0
2018-11-27 09:55:00,176.95,177.43,176.54,177.43,12156.0,151.8045,152.2163,151.4527,152.2163,12156.0
2018-11-27 10:00:00,177.43,177.52,176.89,177.13,28766.0,152.2163,152.2935,151.753,151.9589,28766.0
2018-11-27 10:05:00,177.13,178.05,177.05,177.87,16411.0,151.9589,152.7482,151.8903,152.5937,16411.0
2018-11-27 10:10:00,177.98,178.07,177.73,177.81,12730.0,152.6881,152.7653,152.4736,152.5423,12730.0
2018-11-27 10:15:00,177.81,177.92,177.42,177.64,12919.0,152.5423,152.6366,152.2077,152.3964,12919.0
2018-11-27 10:20:00,177.54,177.64,177.24,177.24,11114.0,152.3106,152.3964,152.0533,152.0533,11114.0
2018-11-27 10:25:00,177.28,177.28,176.86,176.98,12573.0,152.0876,152.0876,151.7273,151.8302,12573.0
2018-11-27 10:30:00,176.98,177.13,176.78,177.13,11746.0,151.8302,151.9589,151.6586,151.9589,11746.0
2018-11-27 10:35:00,177.17,177.17,176.5,176.68,17828.0,151.9932,151.9932,151.4184,151.5729,17828.0
2018-11-27 10:40:00,176.72,176.98,176.72,176.98,6449.0,151.6072,151.8302,151.6072,151.8302,6449.0
2018-11-27 10:45:00,176.98,177.43,176.98,177.31,8258.0,151.8302,152.2163,151.8302,152.1133,8258.0
2018-11-27 10:50:00,177.31,177.35,177.08,177.2,8005.0,152.1133,152.1476,151.916,152.019,8005.0
2018-11-27 10:55:00,177.26,177.51,177.26,177.29,9477.0,152.0704,152.2849,152.0704,152.0962,9477.0
2018-11-27 11:00:00,177.28,178.05,177.28,178.04,12472.0,152.0876,152.7482,152.0876,152.7396,12472.0
2018-11-27 11:05:00,178.04,178.17,177.85,177.86,13945.0,152.7396,152.8511,152.5766,152.5852,13945.0
2018-11-27 11:10:00,177.86,178.05,177.76,177.96,10792.0,152.5852,152.7482,152.4994,152.671,10792.0
2018-11-27 11:15:00,177.96,177.96,177.66,177.67,7352.0,152.671,152.671,152.4136,152.4222,7352.0
2018-11-27 11:20:00,177.64,177.77,177.52,177.62,9436.0,152.3964,152.508,152.2935,152.3793,9436.0
2018-11-27 11:25:00,177.73,177.84,177.59,177.71,9637.0,152.4736,152.568,152.3535,152.4565,9637.0
2018-11-27 11:30:00,177.68,177.68,177.38,177.5,7289.0,152.4307,152.4307,152.1734,152.2763,7289.0
2018-11-27 11:35:00,177.5,177.55,177.22,177.32,10198.0,152.2763,152.3192,152.0361,152.1219,10198.0
2018-11-27 11:40:00,177.36,177.47,176.98,177.42,8576.0,152.1562,152.2506,151.8302,152.2077,8576.0
2018-11-27 11:45:00,177.42,177.53,177.17,177.22,9943.0,152.2077,152.3021,151.9932,152.0361,9943.0
2018-11-27 11:50:00,177.19,177.56,177.19,177.46,7016.0,152.0104,152.3278,152.0104,152.242,7016.0
2018-11-27 11:55:00,177.49,177.73,177.49,177.63,8026.0,152.2677,152.4736,152.2677,152.3879,8026.0
2018-11-27 12:00:00,177.62,177.71,177.46,177.66,7620.0,152.3793,152.4565,152.242,152.4136,7620.0
2018-11-27 12:05:00,177.66,177.67,177.48,177.58,7116.0,152.4136,152.4222,152.2592,152.345,7116.0
2018-11-27 12:10:00,177.57,177.73,177.55,177.65,7200.0,152.3364,152.4736,152.3192,152.405,7200.0
2018-11-27 12:15:00,177.62,177.7,177.51,177.57,6453.0,152.3793,152.4479,152.2849,152.3364,6453.0
2018-11-27 12:20:00,177.57,177.61,177.41,177.45,5036.0,152.3364,152.3707,152.1991,152.2334,5036.0
2018-11-27 12:25:00,177.45,177.45,177.05,177.1,8600.0,152.2334,152.2334,151.8903,151.9332,8600.0
2018-11-27 12:30:00,177.14,177.22,176.83,177.01,9394.0,151.9675,152.0361,151.7015,151.856,9394.0
2018-11-27 12:35:00,177.03,177.47,176.95,177.47,10175.0,151.8731,152.2506,151.8045,152.2506,10175.0
2018-11-27 12:40:00,177.54,177.7,177.52,177.59,7218.0,152.3106,152.4479,152.2935,152.3535,7218.0
2018-11-27 12:45:00,177.61,177.61,177.13,177.13,14439.0,152.3707,152.3707,151.9589,151.9589,14439.0
2018-11-27 12:50:00,177.11,177.11,176.78,177.01,9640.0,151.9417,151.9417,151.6586,151.856,9640.0
2018-11-27 12:55:00,176.95,177.03,176.81,176.86,8169.0,151.8045,151.8731,151.6844,151.7273,8169.0
2018-11-27 13:00:00,176.86,177.07,176.84,176.93,8180.0,151.7273,151.9074,151.7101,151.7873,8180.0
2018-11-27 13:05:00,177.01,177.04,176.9,177.01,10893.0,151.856,151.8817,151.7616,151.856,10893.0
2018-11-27 13:10:00,177.03,177.05,176.89,177.03,7685.0,151.8731,151.8903,151.753,151.8731,7685.0
2018-11-27 13:15:00,177.0,177.41,176.96,177.31,33798.0,151.8474,152.1991,151.8131,152.1133,33798.0
2018-11-27 13:20:00,177.35,177.53,177.0,177.03,11029.0,152.1476,152.3021,151.8474,151.8731,11029.0
2018-11-27 13:25:00,177.03,177.15,176.96,177.09,23266.0,151.8731,151.9761,151.8131,151.9246,23266.0
2018-11-27 13:30:00,177.15,177.47,177.07,177.4,12441.0,151.9761,152.2506,151.9074,152.1905,12441.0
2018-11-27 13:35:00,177.38,177.43,177.18,177.25,8300.0,152.1734,152.2163,152.0018,152.0619,8300.0
2018-11-27 13:40:00,177.25,177.25,177.0,177.0,5892.0,152.0619,152.0619,151.8474,151.8474,5892.0
2018-11-27 13:45:00,177.02,177.17,176.86,177.11,8943.0,151.8645,151.9932,151.7273,151.9417,8943.0
2018-11-27 13:50:00,177.13,177.16,176.93,176.95,7322.0,151.9589,151.9846,151.7873,151.8045,7322.0
2018-11-27 13:55:00,176.95,177.34,176.95,177.34,8875.0,151.8045,152.1391,151.8045,152.1391,8875.0
2018-11-27 14:00:00,177.34,177.39,177.25,177.25,12300.0,152.1391,152.182,152.0619,152.0619,12300.0
2018-11-27 14:05:00,177.31,177.43,177.27,177.31,15506.0,152.1133,152.2163,152.079,152.1133,15506.0
2018-11-27 14:10:00,177.38,177.41,177.27,177.34,28915.0,152.1734,152.1991,152.079,152.1391,28915.0
2018-11-27 14:15:00,177.37,177.43,177.27,177.28,33351.0,152.1648,152.2163,152.079,152.0876,33351.0
2018-11-27 14:20:00,177.29,177.37,177.29,177.35,16980.0,152.0962,152.1648,152.0962,152.1476,16980.0
2018-11-27 14:25:00,177.35,177.37,177.16,177.19,23775.0,152.1476,152.1648,151.9846,152.0104,23775.0
2018-11-27 14:30:00,177.21,177.38,177.2,177.25,17924.0,152.0275,152.1734,152.019,152.0619,17924.0
2018-11-27 14:35:00,177.29,177.37,177.24,177.25,11003.0,152.0962,152.1648,152.0533,152.0619,11003.0
2018-11-27 14:40:00,177.24,177.61,177.17,177.38,23773.0,152.0533,152.3707,151.9932,152.1734,23773.0
2018-11-27 14:45:00,177.38,177.83,177.37,177.77,15791.0,152.1734,152.5594,152.1648,152.508,15791.0
2018-11-27 14:50:00,177.8,177.88,177.63,177.82,9010.0,152.5337,152.6023,152.3879,152.5509,9010.0
2018-11-27 14:55:00,177.82,177.96,177.74,177.84,8198.0,152.5509,152.671,152.4822,152.568,8198.0
2018-11-27 15:00:00,177.84,178.08,177.77,178.08,11166.0,152.568,152.7739,152.508,152.7739,11166.0
2018-11-27 15:05:00,178.15,178.22,177.95,178.03,11185.0,152.834,152.894,152.6624,152.731,11185.0
2018-11-27 15:10:00,178.08,178.39,178.06,178.39,14413.0,152.7739,153.0399,152.7567,153.0399,14413.0
2018-11-27 15:15:00,178.39,178.39,178.16,178.17,13979.0,153.0399,153.0399,152.8425,152.8511,13979.0
2018-11-27 15:20:00,178.18,178.23,178.09,178.18,10060.0,152.8597,152.9026,152.7825,152.8597,10060.0
2018-11-27 15:25:00,178.22,178.68,178.2,178.68,19297.0,152.894,153.2886,152.8769,153.2886,19297.0
2018-11-27 15:30:00,178.73,178.73,178.36,178.48,16039.0,153.3315,153.3315,153.0141,153.1171,16039.0
2018-11-27 15:35:00,178.5,178.72,178.46,178.57,26686.0,153.1342,153.323,153.0999,153.1943,26686.0
2018-11-27 15:40:00,178.57,178.85,178.54,178.85,56891.0,153.1943,153.4345,153.1685,153.4345,56891.0
2018-11-27 15:45:00,178.85,178.85,178.6,178.67,25302.0,153.4345,153.4345,153.22,153.2801,25302.0
2018-11-27 15:50:00,178.67,178.7,178.52,178.64,26991.0,153.2801,153.3058,153.1514,153.2543,26991.0
2018-11-27 15:55:00,178.61,178.9,178.6,178.67,61700.0,153.2286,153.4774,153.22,153.2801,61700.0
2018-11-28 09:30:00,179.34,180.29,179.22,179.32,33399.0,153.8549,154.6699,153.7519,153.8377,33399.0
2018-11-28 09:35:00,179.32,180.13,179.04,180.07,14159.0,153.8377,154.5326,153.5975,154.4811,14159.0
2018-11-28 09:40:00,180.08,180.43,179.65,179.67,8850.0,154.4897,154.79,154.1208,154.138,8850.0
2018-11-28 09:45:00,179.72,180.21,179.57,180.2,18827.0,154.1809,154.6012,154.0522,154.5926,18827.0
2018-11-28 09:50:00,180.17,180.39,179.92,179.93,11176.0,154.5669,154.7556,154.3524,154.361,11176.0
2018-11-28 09:55:00,179.93,180.08,179.77,179.87,19249.0,154.361,154.4897,154.2237,154.3095,19249.0
2018-11-28 10:00:00,179.89,179.94,179.3,179.56,18912.0,154.3267,154.3696,153.8205,154.0436,18912.0
2018-11-28 10:05:00,179.6,179.69,179.31,179.69,11884.0,154.0779,154.1551,153.8291,154.1551,11884.0
2018-11-28 10:10:00,179.69,179.79,179.52,179.65,10843.0,154.1551,154.2409,154.0093,154.1208,10843.0
2018-11-28 10:15:00,179.65,179.83,179.44,179.83,10536.0,154.1208,154.2752,153.9406,154.2752,10536.0
2018-11-28 10:20:00,179.89,180.01,179.6,179.92,7833.0,154.3267,154.4296,154.0779,154.3524,7833.0
2018-11-28 10:25:00,179.75,179.9,179.52,179.53,8927.0,154.2066,154.3353,154.0093,154.0179,8927.0
2018-11-28 10:30:00,179.5,179.69,179.44,179.62,10894.0,153.9921,154.1551,153.9406,154.0951,10894.0
2018-11-28 10:35:00,179.62,179.68,179.49,179.51,13100.0,154.0951,154.1465,153.9835,154.0007,13100.0
2018-11-28 10:40:00,179.5,179.6,179.37,179.41,18785.0,153.9921,154.0779,153.8806,153.9149,18785.0
2018-11-28 10:45:00,179.31,179.68,179.3,179.58,7545.0,153.8291,154.1465,153.8205,154.0607,7545.0
2018-11-28 10:50:00,179.58,179.92,179.45,179.92,5580.0,154.0607,154.3524,153.9492,154.3524,5580.0
2018-11-28 10:55:00,179.92,179.92,179.77,179.77,7343.0,154.3524,154.3524,154.2237,154.2237,7343.0
2018-11-28 11:00:00,179.77,179.98,179.76,179.98,5859.0,154.2237,154.4039,154.2152,154.4039,5859.0
2018-11-28 11:05:00,179.99,180.77,179.8,180.77,11668.0,154.4125,155.0816,154.2495,155.0816,11668.0
2018-11-28 11:10:00,180.75,180.85,180.52,180.61,8085.0,155.0645,155.1503,154.8672,154.9444,8085.0
2018-11-28 11:15:00,180.56,180.72,180.42,180.72,9503.0,154.9015,155.0387,154.7814,155.0387,9503.0
2018-11-28 11:20:00,180.72,180.72,180.51,180.69,7261.0,155.0387,155.0387,154.8586,155.013,7261.0
2018-11-28 11:25:00,180.71,180.8,180.63,180.8,4179.0,155.0302,155.1074,154.9615,155.1074,4179.0
2018-11-28 11:30:00,180.8,180.81,180.67,180.7,5909.0,155.1074,155.116,154.9959,155.0216,5909.0
2018-11-28 11:35:00,180.7,180.76,180.53,180.61,8253.0,155.0216,155.0731,154.8757,154.9444,8253.0
2018-11-28 11:40:00,180.61,180.66,180.45,180.5,8310.0,154.9444,154.9873,154.8071,154.85,8310.0
2018-11-28 11:45:00,180.54,180.57,180.42,180.52,9691.0,154.8843,154.9101,154.7814,154.8672,9691.0
2018-11-28 11:50:00,180.52,180.68,180.52,180.66,7412.0,154.8672,155.0044,154.8672,154.9873,7412.0
2018-11-28 11:55:00,180.66,180.83,180.53,180.82,8962.0,154.9873,155.1331,154.8757,155.1245,8962.0
2018-11-28 12:00:00,180.83,182.21,180.83,182.14,16445.0,155.1331,156.317,155.1331,156.257,16445.0
2018-11-28 12:05:00,182.16,182.58,182.1,182.57,8547.0,156.2741,156.6344,156.2226,156.6259,8547.0
2018-11-28 12:10:00,182.64,182.66,182.26,182.49,12984.0,156.6859,156.7031,156.3599,156.5572,12984.0
2018-11-28 12:15:00,182.6,182.71,182.18,182.32,8296.0,156.6516,156.746,156.2913,156.4114,8296.0
2018-11-28 12:20:00,182.39,182.59,182.24,182.26,4094.0,156.4714,156.643,156.3427,156.3599,4094.0
2018-11-28 12:25:00,182.26,182.34,182.16,182.22,6860.0,156.3599,156.4285,156.2741,156.3256,6860.0
2018-11-28 12:30:00,182.22,182.32,181.97,182.22,8788.0,156.3256,156.4114,156.1111,156.3256,8788.0
2018-11-28 12:35:00,182.2,182.2,181.96,182.03,4032.0,156.3084,156.3084,156.1025,156.1626,4032.0
2018-11-28 12:40:00,182.09,182.09,181.91,182.01,4304.0,156.2141,156.2141,156.0596,156.1454,4304.0
2018-11-28 12:45:00,182.08,182.3,182.06,182.28,4432.0,156.2055,156.3942,156.1883,156.3771,4432.0
2018-11-28 12:50:00,182.42,182.42,182.24,182.32,3663.0,156.4972,156.4972,156.3427,156.4114,3663.0
2018-11-28 12:55:00,182.32,182.36,182.03,182.08,4693.0,156.4114,156.4457,156.1626,156.2055,4693.0
2018-11-28 13:00:00,182.12,182.73,182.0,182.53,20042.0,156.2398,156.7631,156.1369,156.5915,20042.0
2018-11-28 13:05:00,182.51,182.71,182.48,182.54,13138.0,156.5744,156.746,156.5486,156.6001,13138.0
2018-11-28 13:10:00,182.54,182.75,182.48,182.75,5585.0,156.6001,156.7803,156.5486,156.7803,5585.0
2018-11-28 13:15:00,182.75,182.97,182.58,182.93,4460.0,156.7803,156.969,156.6344,156.9347,4460.0
2018-11-28 13:20:00,182.93,183.13,182.93,183.11,11669.0,156.9347,157.1063,156.9347,157.0891,11669.0
2018-11-28 13:25:00,183.11,183.23,183.0,183.12,6735.0,157.0891,157.1921,156.9947,157.0977,6735.0
2018-11-28 13:30:00,183.06,183.18,183.04,183.11,9155.0,157.0462,157.1492,157.0291,157.0891,9155.0
2018-11-28 13:35:00,183.15,183.6,183.15,183.59,12803.0,157.1234,157.5095,157.1234,157.5009,12803.0
2018-11-28 13:40:00,183.59,183.71,183.52,183.58,11482.0,157.5009,157.6039,157.4409,157.4923,11482.0
2018-11-28 13:45:00,183.6,183.68,183.53,183.61,11581.0,157.5095,157.5781,157.4494,157.5181,11581.0
2018-11-28 13:50:00,183.61,183.61,183.4,183.41,8779.0,157.5181,157.5181,157.3379,157.3465,8779.0
2018-11-28 13:55:00,183.48,183.63,183.34,183.38,19007.0,157.4065,157.5352,157.2864,157.3207,19007.0
2018-11-28 14:00:00,183.42,183.58,183.26,183.46,10755.0,157.3551,157.4923,157.2178,157.3894,10755.0
2018-11-28 14:05:00,183.51,183.57,183.35,183.43,6485.0,157.4323,157.4837,157.295,157.3636,6485.0
2018-11-28 14:10:00,183.43,183.49,183.35,183.4,6543.0,157.3636,157.4151,157.295,157.3379,6543.0
2018-11-28 14:15:00,183.4,183.4,183.06,183.08,14933.0,157.3379,157.3379,157.0462,157.0634,14933.0
2018-11-28 14:20:00,183.04,183.05,182.73,182.78,12283.0,157.0291,157.0376,156.7631,156.806,12283.0
2018-11-28 14:25:00,182.78,182.91,182.61,182.61,12030.0,156.806,156.9175,156.6602,156.6602,12030.0
2018-11-28 14:30:00,182.67,182.74,182.43,182.5,6788.0,156.7116,156.7717,156.5057,156.5658,6788.0
2018-11-28 14:35:00,182.49,182.72,182.47,182.48,10185.0,156.5572,156.7545,156.5401,156.5486,10185.0
2018-11-28 14:40:00,182.53,182.66,182.48,182.49,17002.0,156.5915,156.7031,156.5486,156.5572,17002.0
2018-11-28 14:45:00,182.51,182.54,182.31,182.43,16042.0,156.5744,156.6001,156.4028,156.5057,16042.0
2018-11-28 14:50:00,182.48,182.57,182.31,182.38,16876.0,156.5486,156.6259,156.4028,156.4629,16876.0
2018-11-28 14:55:00,182.33,182.42,182.24,182.26,8993.0,156.42,156.4972,156.3427,156.3599,8993.0
2018-11-28 15:00:00,182.24,182.26,181.97,182.07,14096.0,156.3427,156.3599,156.1111,156.1969,14096.0
2018-11-28 15:05:00,182.08,182.15,181.98,182.06,17664.0,156.2055,156.2655,156.1197,156.1883,17664.0
2018-11-28 15:10:00,182.14,182.18,181.84,182.05,14742.0,156.257,156.2913,155.9996,156.1797,14742.0
2018-11-28 15:15:00,182.05,182.07,181.84,181.96,17530.0,156.1797,156.1969,155.9996,156.1025,17530.0
2018-11-28 15:20:00,181.97,182.16,181.95,182.1,23518.0,156.1111,156.2741,156.094,156.2226,23518.0
2018-11-28 15:25:00,182.12,182.31,181.91,182.31,29813.0,156.2398,156.4028,156.0596,156.4028,29813.0
2018-11-28 15:30:00,182.28,182.3,181.98,182.25,41354.0,156.3771,156.3942,156.1197,156.3513,41354.0
2018-11-28 15:35:00,182.27,182.36,182.12,182.18,36217.0,156.3685,156.4457,156.2398,156.2913,36217.0
2018-11-28 15:40:00,182.19,182.19,181.95,181.98,34177.0,156.2999,156.2999,156.094,156.1197,34177.0
2018-11-28 15:45:00,181.98,182.16,181.98,182.06,49792.0,156.1197,156.2741,156.1197,156.1883,49792.0
2018-11-28 15:50:00,182.09,182.13,181.93,181.97,51375.0,156.2141,156.2484,156.0768,156.1111,51375.0
2018-11-28 15:55:00,181.95,182.05,181.89,182.04,136953.0,156.094,156.1797,156.0425,156.1712,136953.0
2018-11-29 09:30:00,181.66,182.45,181.32,181.84,26581.0,155.8452,156.5229,155.5535,155.9996,26581.0
2018-11-29 09:35:00,181.9,181.94,181.4,181.7,17059.0,156.0511,156.0854,155.6221,155.8795,17059.0
2018-11-29 09:40:00,181.77,181.89,181.5,181.61,52463.0,155.9395,156.0425,155.7079,155.8023,52463.0
2018-11-29 09:45:00,181.68,181.76,181.47,181.71,21566.0,155.8623,155.931,155.6822,155.8881,21566.0
2018-11-29 09:50:00,181.71,181.85,181.4,181.49,16799.0,155.8881,156.0082,155.6221,155.6993,16799.0
2018-11-29 09:55:00,181.48,181.77,181.4,181.68,11585.0,155.6907,155.9395,155.6221,155.8623,11585.0
2018-11-29 10:00:00,181.7,181.73,181.3,181.59,14757.0,155.8795,155.9052,155.5363,155.7851,14757.0
2018-11-29 10:05:00,181.65,181.72,181.38,181.62,23345.0,155.8366,155.8966,155.605,155.8109,23345.0
2018-11-29 10:10:00,181.66,181.66,181.35,181.6,17340.0,155.8452,155.8452,155.5792,155.7937,17340.0
2018-11-29 10:15:00,181.5,181.71,181.37,181.46,10520.0,155.7079,155.8881,155.5964,155.6736,10520.0
2018-11-29 10:20:00,181.42,181.43,181.15,181.43,9300.0,155.6393,155.6479,155.4076,155.6479,9300.0
2018-11-29 10:25:00,181.47,181.63,181.44,181.6,11065.0,155.6822,155.8194,155.6564,155.7937,11065.0
2018-11-29 10:30:00,181.52,182.09,181.52,181.78,20786.0,155.7251,156.2141,155.7251,155.9481,20786.0
2018-11-29 10:35:00,181.74,181.92,181.29,181.29,16861.0,155.9138,156.0682,155.5277,155.5277,16861.0
2018-11-29 10:40:00,181.29,181.36,181.01,181.09,14992.0,155.5277,155.5878,155.2875,155.3562,14992.0
2018-11-29 10:45:00,181.09,181.29,181.08,181.22,5704.0,155.3562,155.5277,155.3476,155.4677,5704.0
2018-11-29 10:50:00,181.22,181.22,180.84,180.9,10289.0,155.4677,155.4677,155.1417,155.1932,10289.0
2018-11-29 10:55:00,180.91,181.2,180.89,181.05,8339.0,155.2017,155.4505,155.1846,155.3219,8339.0
2018-11-29 11:00:00,181.06,181.18,180.91,181.18,8335.0,155.3304,155.4334,155.2017,155.4334,8335.0
2018-11-29 11:05:00,181.2,181.54,181.1,181.35,8950.0,155.4505,155.7422,155.3647,155.5792,8950.0
2018-11-29 11:10:00,181.34,181.38,181.19,181.35,7740.0,155.5706,155.605,155.442,155.5792,7740.0
2018-11-29 11:15:00,181.35,181.68,181.3,181.59,7277.0,155.5792,155.8623,155.5363,155.7851,7277.0
2018-11-29 11:20:00,181.6,181.82,181.46,181.58,23381.0,155.7937,155.9824,155.6736,155.7765,23381.0
2018-11-29 11:25:00,181.6,181.66,181.49,181.62,13865.0,155.7937,155.8452,155.6993,155.8109,13865.0
2018-11-29 11:30:00,181.63,181.81,181.55,181.74,11597.0,155.8194,155.9739,155.7508,155.9138,11597.0
2018-11-29 11:35:00,181.78,182.05,181.78,182.0,15746.0,155.9481,156.1797,155.9481,156.1369,15746.0
2018-11-29 11:40:00,182.0,182.04,181.74,181.8,12744.0,156.1369,156.1712,155.9138,155.9653,12744.0
2018-11-29 11:45:00,181.8,182.06,181.73,181.83,10795.0,155.9653,156.1883,155.9052,155.991,10795.0
2018-11-29 11:50:00,181.86,182.01,181.72,181.88,27822.0,156.0167,156.1454,155.8966,156.0339,27822.0
2018-11-29 11:55:00,181.91,181.91,181.58,181.72,17873.0,156.0596,156.0596,155.7765,155.8966,17873.0
2018-11-29 12:00:00,181.72,181.77,181.65,181.72,14021.0,155.8966,155.9395,155.8366,155.8966,14021.0
2018-11-29 12:05:00,181.67,181.71,181.48,181.52,15295.0,155.8537,155.8881,155.6907,155.7251,15295.0
2018-11-29 12:10:00,181.52,181.73,181.45,181.5,13243.0,155.7251,155.9052,155.665,155.7079,13243.0
2018-11-29 12:15:00,181.48,181.73,181.48,181.71,14766.0,155.6907,155.9052,155.6907,155.8881,14766.0
2018-11-29 12:20:00,181.72,181.84,181.67,181.67,9016.0,155.8966,155.9996,155.8537,155.8537,9016.0
2018-11-29 12:25:00,181.69,181.73,181.6,181.61,11289.0,155.8709,155.9052,155.7937,155.8023,11289.0
2018-11-29 12:30:00,181.62,181.96,181.62,181.88,13505.0,155.8109,156.1025,155.8109,156.0339,13505.0
2018-11-29 12:35:00,181.88,181.88,181.64,181.78,11925.0,156.0339,156.0339,155.828,155.9481,11925.0
2018-11-29 12:40:00,181.84,182.12,181.83,182.05,11004.0,155.9996,156.2398,155.991,156.1797,11004.0
2018-11-29 12:45:00,182.04,182.05,181.91,182.04,13339.0,156.1712,156.1797,156.0596,156.1712,13339.0
2018-11-29 12:50:00,182.06,182.11,181.72,181.92,32220.0,156.1883,156.2312,155.8966,156.0682,32220.0
2018-11-29 12:55:00,181.92,182.14,181.92,182.01,15768.0,156.0682,156.257,156.0682,156.1454,15768.0
2018-11-29 13:00:00,182.03,182.04,181.86,181.92,10862.0,156.1626,156.1712,156.0167,156.0682,10862.0
2018-11-29 13:05:00,181.91,181.95,181.8,181.88,14663.0,156.0596,156.094,155.9653,156.0339,14663.0
2018-11-29 13:10:00,181.87,181.91,181.75,181.9,16653.0,156.0253,156.0596,155.9224,156.0511,16653.0
2018-11-29 13:15:00,181.9,182.19,181.86,182.01,51391.0,156.0511,156.2999,156.0167,156.1454,51391.0
2018-11-29 13:20:00,182.01,182.08,181.85,181.96,25742.0,156.1454,156.2055,156.0082,156.1025,25742.0
2018-11-29 13:25:00,181.96,182.04,181.95,181.97,20036.0,156.1025,156.1712,156.094,156.1111,20036.0
2018-11-29 13:30:00,181.96,182.02,181.92,182.0,22155.0,156.1025,156.154,156.0682,156.1369,22155.0
2018-11-29 13:35:00,182.0,182.01,181.9,181.97,5700.0,156.1369,156.1454,156.0511,156.1111,5700.0
2018-11-29 13:40:00,181.95,181.95,181.65,181.68,8833.0,156.094,156.094,155.8366,155.8623,8833.0
2018-11-29 13:45:00,181.7,181.9,181.61,181.82,10069.0,155.8795,156.0511,155.8023,155.9824,10069.0
2018-11-29 13:50:00,181.8,181.81,181.63,181.77,6538.0,155.9653,155.9739,155.8194,155.9395,6538.0
2018-11-29 13:55:00,181.74,181.93,181.52,181.6,13443.0,155.9138,156.0768,155.7251,155.7937,13443.0
2018-11-29 14:00:00,181.6,181.84,181.48,181.75,13744.0,155.7937,155.9996,155.6907,155.9224,13744.0
2018-11-29 14:05:00,181.74,181.89,181.6,181.77,7783.0,155.9138,156.0425,155.7937,155.9395,7783.0
2018-11-29 14:10:00,181.81,182.12,181.72,182.12,10285.0,155.9739,156.2398,155.8966,156.2398,10285.0
2018-11-29 14:15:00,182.2,182.44,181.98,182.3,34683.0,156.3084,156.5143,156.1197,156.3942,34683.0
2018-11-29 14:20:00,182.35,182.42,182.13,182.29,35209.0,156.4371,156.4972,156.2484,156.3856,35209.0
2018-11-29 14:25:00,182.23,182.3,182.16,182.16,20215.0,156.3342,156.3942,156.2741,156.2741,20215.0
2018-11-29 14:30:00,182.12,182.31,182.08,182.18,51952.0,156.2398,156.4028,156.2055,156.2913,51952.0
2018-11-29 14:35:00,182.2,182.27,182.16,182.24,20917.0,156.3084,156.3685,156.2741,156.3427,20917.0
2018-11-29 14:40:00,182.24,182.69,182.24,182.52,26763.0,156.3427,156.7288,156.3427,156.583,26763.0
2018-11-29 14:45:00,182.59,182.63,182.19,182.42,35788.0,156.643,156.6773,156.2999,156.4972,35788.0
2018-11-29 14:50:00,182.4,182.59,182.21,182.39,28319.0,156.48,156.643,156.317,156.4714,28319.0
2018-11-29 14:55:00,182.34,182.56,182.24,182.48,40301.0,156.4285,156.6173,156.3427,156.5486,40301.0
2018-11-29 15:00:00,182.48,182.84,182.48,182.58,29395.0,156.5486,156.8575,156.5486,156.6344,29395.0
2018-11-29 15:05:00,182.69,182.97,182.64,182.97,8281.0,156.7288,156.969,156.6859,156.969,8281.0
2018-11-29 15:10:00,182.97,183.24,182.88,183.24,10528.0,156.969,157.2006,156.8918,157.2006,10528.0
2018-11-29 15:15:00,183.22,183.22,182.97,183.04,10338.0,157.1835,157.1835,156.969,157.0291,10338.0
2018-11-29 15:20:00,183.08,183.21,183.06,183.09,13477.0,157.0634,157.1749,157.0462,157.072,13477.0
2018-11-29 15:25:00,183.1,183.21,182.97,183.2,11591.0,157.0805,157.1749,156.969,157.1663,11591.0
2018-11-29 15:30:00,183.15,183.15,182.8,182.91,15366.0,157.1234,157.1234,156.8232,156.9175,15366.0
2018-11-29 15:35:00,182.92,183.03,182.85,182.9,16000.0,156.9261,157.0205,156.8661,156.909,16000.0
2018-11-29 15:40:00,182.93,183.01,182.75,182.8,16827.0,156.9347,157.0033,156.7803,156.8232,16827.0
2018-11-29 15:45:00,182.79,182.8,182.34,182.44,22118.0,156.8146,156.8232,156.4285,156.5143,22118.0
2018-11-29 15:50:00,182.45,182.53,182.35,182.51,25512.0,156.5229,156.5915,156.4371,156.5744,25512.0
2018-11-29 15:55:00,182.5,182.5,182.06,182.21,51375.0,156.5658,156.5658,156.1883,156.317,51375.0
2018-11-30 09:30:00,182.35,183.16,182.35,183.06,18673.0,156.4371,157.132,156.4371,157.0462,18673.0
2018-11-30 09:35:00,183.06,183.15,182.58,183.15,9844.0,157.0462,157.1234,156.6344,157.1234,9844.0
2018-11-30 09:40:00,183.15,183.15,182.37,182.97,8701.0,157.1234,157.1234,156.4543,156.969,8701.0
2018-11-30 09:45:00,182.99,182.99,182.6,182.69,11245.0,156.9862,156.9862,156.6516,156.7288,11245.0
2018-11-30 09:50:00,182.81,182.92,182.43,182.92,9607.0,156.8317,156.9261,156.5057,156.9261,9607.0
2018-11-30 09:55:00,182.92,183.07,182.76,183.03,13692.0,156.9261,157.0548,156.7889,157.0205,13692.0
2018-11-30 10:00:00,183.02,183.02,182.75,182.96,5433.0,157.0119,157.0119,156.7803,156.9604,5433.0
2018-11-30 10:05:00,183.01,183.35,183.01,183.29,7200.0,157.0033,157.295,157.0033,157.2435,7200.0
2018-11-30 10:10:00,183.37,183.43,183.23,183.43,7635.0,157.3122,157.3636,157.1921,157.3636,7635.0
2018-11-30 10:15:00,183.43,183.44,183.12,183.18,7250.0,157.3636,157.3722,157.0977,157.1492,7250.0
2018-11-30 10:20:00,183.18,183.51,183.18,183.25,8644.0,157.1492,157.4323,157.1492,157.2092,8644.0
2018-11-30 10:25:00,183.3,183.34,183.03,183.03,5113.0,157.2521,157.2864,157.0205,157.0205,5113.0
2018-11-30 10:30:00,183.04,183.69,183.04,183.67,8900.0,157.0291,157.5867,157.0291,157.5695,8900.0
2018-11-30 10:35:00,183.73,184.1,183.73,184.1,6143.0,157.621,157.9384,157.621,157.9384,6143.0
2018-11-30 10:40:00,184.01,184.19,184.01,184.1,5008.0,157.8612,158.0156,157.8612,157.9384,5008.0
2018-11-30 10:45:00,184.14,184.16,183.91,183.93,6750.0,157.9727,157.9899,157.7754,157.7926,6750.0
2018-11-30 10:50:00,183.94,184.04,183.53,183.55,9471.0,157.8012,157.887,157.4494,157.4666,9471.0
2018-11-30 10:55:00,183.48,183.69,183.22,183.48,7755.0,157.4065,157.5867,157.1835,157.4065,7755.0
2018-11-30 11:00:00,183.5,183.84,183.42,183.83,8744.0,157.4237,157.7154,157.3551,157.7068,8744.0
2018-11-30 11:05:00,183.83,183.83,183.42,183.59,4940.0,157.7068,157.7068,157.3551,157.5009,4940.0
2018-11-30 11:10:00,183.58,183.62,183.25,183.34,5700.0,157.4923,157.5266,157.2092,157.2864,5700.0
2018-11-30 11:15:00,183.34,183.39,183.05,183.05,5121.0,157.2864,157.3293,157.0376,157.0376,5121.0
2018-11-30 11:20:00,183.1,183.33,183.1,183.29,8366.0,157.0805,157.2779,157.0805,157.2435,8366.0
2018-11-30 11:25:00,183.3,183.39,183.0,183.17,14623.0,157.2521,157.3293,156.9947,157.1406,14623.0
2018-11-30 11:30:00,183.13,183.16,182.87,182.93,6452.0,157.1063,157.132,156.8832,156.9347,6452.0
2018-11-30 11:35:00,182.93,183.29,182.93,183.29,5234.0,156.9347,157.2435,156.9347,157.2435,5234.0
2018-11-30 11:40:00,183.33,183.37,183.14,183.18,5297.0,157.2779,157.3122,157.1149,157.1492,5297.0
2018-11-30 11:45:00,183.2,183.38,183.1,183.32,6848.0,157.1663,157.3207,157.0805,157.2693,6848.0
2018-11-30 11:50:00,183.32,183.49,183.32,183.44,3047.0,157.2693,157.4151,157.2693,157.3722,3047.0
2018-11-30 11:55:00,183.49,183.68,183.49,183.68,8050.0,157.4151,157.5781,157.4151,157.5781,8050.0
2018-11-30 12:00:00,183.58,183.7,183.55,183.59,4507.0,157.4923,157.5953,157.4666,157.5009,4507.0
2018-11-30 12:05:00,183.59,183.72,183.57,183.71,5403.0,157.5009,157.6124,157.4837,157.6039,5403.0
2018-11-30 12:10:00,183.71,183.83,183.7,183.73,5688.0,157.6039,157.7068,157.5953,157.621,5688.0
2018-11-30 12:15:00,183.77,183.77,183.66,183.76,5635.0,157.6553,157.6553,157.561,157.6467,5635.0
2018-11-30 12:20:00,183.76,183.79,183.63,183.67,3444.0,157.6467,157.6725,157.5352,157.5695,3444.0
2018-11-30 12:25:00,183.69,183.7,183.35,183.38,6992.0,157.5867,157.5953,157.295,157.3207,6992.0
2018-11-30 12:30:00,183.45,183.5,183.27,183.28,5324.0,157.3808,157.4237,157.2264,157.235,5324.0
2018-11-30 12:35:00,183.31,183.45,183.3,183.38,4802.0,157.2607,157.3808,157.2521,157.3207,4802.0
2018-11-30 12:40:00,183.42,183.42,183.26,183.31,5325.0,157.3551,157.3551,157.2178,157.2607,5325.0
2018-11-30 12:45:00,183.3,183.46,183.27,183.37,5375.0,157.2521,157.3894,157.2264,157.3122,5375.0
2018-11-30 12:50:00,183.37,183.37,183.24,183.24,3454.0,157.3122,157.3122,157.2006,157.2006,3454.0
2018-11-30 12:55:00,183.24,183.25,183.1,183.18,8060.0,157.2006,157.2092,157.0805,157.1492,8060.0
2018-11-30 13:00:00,183.15,183.25,183.09,183.25,5601.0,157.1234,157.2092,157.072,157.2092,5601.0
2018-11-30 13:05:00,183.25,183.28,183.2,183.26,6800.0,157.2092,157.235,157.1663,157.2178,6800.0
2018-11-30 13:10:00,183.22,183.29,183.14,183.24,5977.0,157.1835,157.2435,157.1149,157.2006,5977.0
2018-11-30 13:15:00,183.24,183.29,183.22,183.25,3543.0,157.2006,157.2435,157.1835,157.2092,3543.0
2018-11-30 13:20:00,183.27,183.48,183.25,183.46,7947.0,157.2264,157.4065,157.2092,157.3894,7947.0
2018-11-30 13:25:00,183.45,183.71,183.4,183.64,7103.0,157.3808,157.6039,157.3379,157.5438,7103.0
2018-11-30 13:30:00,183.68,183.99,183.58,183.77,8620.0,157.5781,157.8441,157.4923,157.6553,8620.0
2018-11-30 13:35:00,183.86,184.08,183.86,183.98,8759.0,157.7325,157.9213,157.7325,157.8355,8759.0
2018-11-30 13:40:00,184.02,184.02,183.91,183.98,6500.0,157.8698,157.8698,157.7754,157.8355,6500.0
2018-11-30 13:45:00,183.98,183.98,183.81,183.94,4558.0,157.8355,157.8355,157.6896,157.8012,4558.0
2018-11-30 13:50:00,183.98,184.14,183.75,183.75,9007.0,157.8355,157.9727,157.6382,157.6382,9007.0
2018-11-30 13:55:00,183.68,183.73,183.41,183.41,4070.0,157.5781,157.621,157.3465,157.3465,4070.0
2018-11-30 14:00:00,183.42,183.62,183.39,183.42,7538.0,157.3551,157.5266,157.3293,157.3551,7538.0
2018-11-30 14:05:00,183.45,183.67,183.37,183.58,5171.0,157.3808,157.5695,157.3122,157.4923,5171.0
2018-11-30 14:10:00,183.57,183.69,183.54,183.65,4584.0,157.4837,157.5867,157.458,157.5524,4584.0
2018-11-30 14:15:00,183.65,183.94,183.63,183.76,8023.0,157.5524,157.8012,157.5352,157.6467,8023.0
2018-11-30 14:20:00,183.76,184.0,183.74,183.94,11801.0,157.6467,157.8526,157.6296,157.8012,11801.0
2018-11-30 14:25:00,183.94,184.2,183.87,184.2,11100.0,157.8012,158.0242,157.7411,158.0242,11100.0
2018-11-30 14:30:00,184.2,184.2,183.91,183.97,12057.0,158.0242,158.0242,157.7754,157.8269,12057.0
2018-11-30 14:35:00,183.97,184.04,183.8,183.8,5550.0,157.8269,157.887,157.6811,157.6811,5550.0
2018-11-30 14:40:00,183.86,184.05,183.79,183.85,7000.0,157.7325,157.8955,157.6725,157.724,7000.0
2018-11-30 14:45:00,183.85,183.89,183.58,183.72,10504.0,157.724,157.7583,157.4923,157.6124,10504.0
2018-11-30 14:50:00,183.75,183.88,183.63,183.87,11943.0,157.6382,157.7497,157.5352,157.7411,11943.0
2018-11-30 14:55:00,183.9,183.99,183.81,183.98,11664.0,157.7669,157.8441,157.6896,157.8355,11664.0
2018-11-30 15:00:00,184.0,184.12,183.95,184.11,10627.0,157.8526,157.9556,157.8097,157.947,10627.0
2018-11-30 15:05:00,184.12,184.27,184.06,184.24,14942.0,157.9556,158.0843,157.9041,158.0585,14942.0
2018-11-30 15:10:00,184.24,184.27,184.11,184.2,13822.0,158.0585,158.0843,157.947,158.0242,13822.0
2018-11-30 15:15:00,184.2,184.34,184.18,184.29,16578.0,158.0242,158.1443,158.0071,158.1014,16578.0
2018-11-30 15:20:00,184.29,184.53,184.19,184.52,22963.0,158.1014,158.3073,158.0156,158.2987,22963.0
2018-11-30 15:25:00,184.52,184.61,184.41,184.45,13609.0,158.2987,158.376,158.2044,158.2387,13609.0
2018-11-30 15:30:00,184.48,184.75,184.45,184.62,29663.0,158.2644,158.4961,158.2387,158.3845,29663.0
2018-11-30 15:35:00,184.57,184.72,184.49,184.7,17795.0,158.3416,158.4703,158.273,158.4532,17795.0
2018-11-30 15:40:00,184.69,184.87,184.61,184.72,16814.0,158.4446,158.599,158.376,158.4703,16814.0
2018-11-30 15:45:00,184.76,184.92,184.66,184.88,41461.0,158.5046,158.6419,158.4189,158.6076,41461.0
2018-11-30 15:50:00,184.84,184.88,184.54,184.68,39541.0,158.5733,158.6076,158.3159,158.436,39541.0
2018-11-30 15:55:00,184.68,185.04,184.59,184.87,124551.0,158.436,158.7449,158.3588,158.599,124551.0
2018-12-03 09:30:00,187.06,187.47,185.7,186.11,44006.0,160.4778,160.8295,159.3111,159.6628,44006.0
2018-12-03 09:35:00,186.13,186.36,185.67,185.74,19995.0,159.68,159.8773,159.2853,159.3454,19995.0
2018-12-03 09:40:00,185.65,186.84,185.58,186.84,12149.0,159.2682,160.2891,159.2081,160.2891,12149.0
2018-12-03 09:45:00,186.78,186.9,186.49,186.76,15360.0,160.2376,160.3405,159.9888,160.2204,15360.0
2018-12-03 09:50:00,186.84,186.96,186.36,186.37,14107.0,160.2891,160.392,159.8773,159.8859,14107.0
2018-12-03 09:55:00,186.23,186.23,185.61,185.8,20820.0,159.7657,159.7657,159.2339,159.3969,20820.0
2018-12-03 10:00:00,185.89,186.23,185.67,185.89,8569.0,159.4741,159.7657,159.2853,159.4741,8569.0
2018-12-03 10:05:00,185.89,185.89,185.45,185.77,23570.0,159.4741,159.4741,159.0966,159.3711,23570.0
2018-12-03 10:10:00,185.71,185.77,185.04,185.09,25562.0,159.3196,159.3711,158.7449,158.7877,25562.0
2018-12-03 10:15:00,185.03,185.28,184.99,185.22,5530.0,158.7363,158.9507,158.702,158.8993,5530.0
2018-12-03 10:20:00,185.22,185.69,185.19,185.6,11208.0,158.8993,159.3025,158.8735,159.2253,11208.0
2018-12-03 10:25:00,185.54,186.1,185.54,185.87,6461.0,159.1738,159.6542,159.1738,159.4569,6461.0
2018-12-03 10:30:00,185.77,185.77,185.22,185.34,7757.0,159.3711,159.3711,158.8993,159.0022,7757.0
2018-12-03 10:35:00,185.29,185.39,184.8,184.8,7630.0,158.9593,159.0451,158.539,158.539,7630.0
2018-12-03 10:40:00,184.88,184.88,183.94,183.94,14335.0,158.6076,158.6076,157.8012,157.8012,14335.0
2018-12-03 10:45:00,184.03,184.03,183.53,183.57,13207.0,157.8784,157.8784,157.4494,157.4837,13207.0
2018-12-03 10:50:00,183.63,183.84,183.14,183.32,17840.0,157.5352,157.7154,157.1149,157.2693,17840.0
2018-12-03 10:55:00,183.34,183.34,183.01,183.08,6530.0,157.2864,157.2864,157.0033,157.0634,6530.0
2018-12-03 11:00:00,183.12,183.12,182.53,182.54,15310.0,157.0977,157.0977,156.5915,156.6001,15310.0
2018-12-03 11:05:00,182.59,182.71,182.41,182.58,8337.0,156.643,156.746,156.4886,156.6344,8337.0
2018-12-03 11:10:00,182.55,182.7,181.97,181.97,10929.0,156.6087,156.7374,156.1111,156.1111,10929.0
2018-12-03 11:15:00,181.98,182.15,181.95,182.09,10351.0,156.1197,156.2655,156.094,156.2141,10351.0
2018-12-03 11:20:00,182.0,182.26,181.87,182.01,9840.0,156.1369,156.3599,156.0253,156.1454,9840.0
2018-12-03 11:25:00,181.94,182.12,181.64,181.74,7340.0,156.0854,156.2398,155.828,155.9138,7340.0
2018-12-03 11:30:00,181.82,182.42,181.74,182.28,9177.0,155.9824,156.4972,155.9138,156.3771,9177.0
2018-12-03 11:35:00,182.23,182.23,181.82,181.92,12616.0,156.3342,156.3342,155.9824,156.0682,12616.0
2018-12-03 11:40:00,182.01,182.11,181.39,181.56,6058.0,156.1454,156.2312,155.6135,155.7594,6058.0
2018-12-03 11:45:00,181.5,181.79,181.41,181.58,4033.0,155.7079,155.9567,155.6307,155.7765,4033.0
2018-12-03 11:50:00,181.55,181.99,181.55,181.79,7695.0,155.7508,156.1283,155.7508,155.9567,7695.0
2018-12-03 11:55:00,181.68,181.84,181.6,181.65,5305.0,155.8623,155.9996,155.7937,155.8366,5305.0
2018-12-03 12:00:00,181.72,181.96,181.71,181.85,2703.0,155.8966,156.1025,155.8881,156.0082,2703.0
2018-12-03 12:05:00,181.87,182.14,181.82,182.0,6754.0,156.0253,156.257,155.9824,156.1369,6754.0
2018-12-03 12:10:00,181.94,182.2,181.84,181.84,19111.0,156.0854,156.3084,155.9996,155.9996,19111.0
2018-12-03 12:15:00,181.8,181.96,181.67,181.73,14459.0,155.9653,156.1025,155.8537,155.9052,14459.0
2018-12-03 12:20:00,181.66,181.9,181.59,181.86,6245.0,155.8452,156.0511,155.7851,156.0167,6245.0
2018-12-03 12:25:00,181.92,182.29,181.92,182.2,11775.0,156.0682,156.3856,156.0682,156.3084,11775.0
2018-12-03 12:30:00,182.25,182.62,182.16,182.52,10187.0,156.3513,156.6687,156.2741,156.583,10187.0
2018-12-03 12:35:00,182.45,182.51,182.08,182.13,7215.0,156.5229,156.5744,156.2055,156.2484,7215.0
2018-12-03 12:40:00,182.09,182.23,182.02,182.08,6356.0,156.2141,156.3342,156.154,156.2055,6356.0
2018-12-03 12:45:00,182.04,182.08,181.85,182.03,6451.0,156.1712,156.2055,156.0082,156.1626,6451.0
2018-12-03 12:50:00,181.99,182.06,181.76,181.76,8577.0,156.1283,156.1883,155.931,155.931,8577.0
2018-12-03 12:55:00,181.8,181.88,181.75,181.81,8584.0,155.9653,156.0339,155.9224,155.9739,8584.0
2018-12-03 13:00:00,181.85,182.25,181.85,182.15,7174.0,156.0082,156.3513,156.0082,156.2655,7174.0
2018-12-03 13:05:00,182.11,182.15,181.86,182.0,10771.0,156.2312,156.2655,156.0167,156.1369,10771.0
2018-12-03 13:10:00,182.03,182.26,182.03,182.19,5858.0,156.1626,156.3599,156.1626,156.2999,5858.0
2018-12-03 13:15:00,182.19,182.27,182.07,182.17,7042.0,156.2999,156.3685,156.1969,156.2827,7042.0
2018-12-03 13:20:00,182.23,182.26,182.09,182.2,11585.0,156.3342,156.3599,156.2141,156.3084,11585.0
2018-12-03 13:25:00,182.2,182.35,182.1,182.19,13757.0,156.3084,156.4371,156.2226,156.2999,13757.0
2018-12-03 13:30:00,182.15,182.15,181.92,181.92,8828.0,156.2655,156.2655,156.0682,156.0682,8828.0
2018-12-03 13:35:00,181.92,182.03,181.83,181.88,11130.0,156.0682,156.1626,155.991,156.0339,11130.0
2018-12-03 13:40:00,181.84,181.87,181.65,181.79,8951.0,155.9996,156.0253,155.8366,155.9567,8951.0
2018-12-03 13:45:00,181.78,181.78,181.26,181.26,10986.0,155.9481,155.9481,155.502,155.502,10986.0
2018-12-03 13:50:00,181.33,181.44,181.18,181.32,9860.0,155.5621,155.6564,155.4334,155.5535,9860.0
2018-12-03 13:55:00,181.28,181.33,181.05,181.17,11002.0,155.5192,155.5621,155.3219,155.4248,11002.0
2018-12-03 14:00:00,181.12,181.38,181.12,181.21,11605.0,155.3819,155.605,155.3819,155.4591,11605.0
2018-12-03 14:05:00,181.26,181.26,180.79,180.98,6452.0,155.502,155.502,155.0988,155.2618,6452.0
2018-12-03 14:10:00,180.96,181.18,180.9,180.94,6681.0,155.2446,155.4334,155.1932,155.2275,6681.0
2018-12-03 14:15:00,180.96,181.64,180.93,181.57,10015.0,155.2446,155.828,155.2189,155.768,10015.0
2018-12-03 14:20:00,181.53,181.8,181.48,181.74,8657.0,155.7336,155.9653,155.6907,155.9138,8657.0
2018-12-03 14:25:00,181.7,181.98,181.68,181.77,10663.0,155.8795,156.1197,155.8623,155.9395,10663.0
2018-12-03 14:30:00,181.77,181.9,181.63,181.73,5247.0,155.9395,156.0511,155.8194,155.9052,5247.0
2018-12-03 14:35:00,181.72,181.91,181.68,181.68,8518.0,155.8966,156.0596,155.8623,155.8623,8518.0
2018-12-03 14:40:00,181.73,181.8,181.5,181.57,9826.0,155.9052,155.9653,155.7079,155.768,9826.0
2018-12-03 14:45:00,181.59,181.78,181.46,181.65,5625.0,155.7851,155.9481,155.6736,155.8366,5625.0
2018-12-03 14:50:00,181.71,181.81,181.48,181.64,9535.0,155.8881,155.9739,155.6907,155.828,9535.0
2018-12-03 14:55:00,181.57,181.68,181.52,181.62,6327.0,155.768,155.8623,155.7251,155.8109,6327.0
2018-12-03 15:00:00,181.59,181.7,181.5,181.6,6975.0,155.7851,155.8795,155.7079,155.7937,6975.0
2018-12-03 15:05:00,181.57,182.05,181.57,181.89,6411.0,155.768,156.1797,155.768,156.0425,6411.0
2018-12-03 15:10:00,181.9,182.22,181.9,182.22,16435.0,156.0511,156.3256,156.0511,156.3256,16435.0
2018-12-03 15:15:00,182.23,182.27,182.04,182.1,11288.0,156.3342,156.3685,156.1712,156.2226,11288.0
2018-12-03 15:20:00,182.14,182.19,182.0,182.0,9639.0,156.257,156.2999,156.1369,156.1369,9639.0
2018-12-03 15:25:00,181.94,182.02,181.77,181.83,35707.0,156.0854,156.154,155.9395,155.991,35707.0
2018-12-03 15:30:00,181.83,181.9,181.63,181.82,17010.0,155.991,156.0511,155.8194,155.9824,17010.0
2018-12-03 15:35:00,181.85,181.92,181.66,181.82,18130.0,156.0082,156.0682,155.8452,155.9824,18130.0
2018-12-03 15:40:00,181.79,181.83,181.63,181.66,16939.0,155.9567,155.991,155.8194,155.8452,16939.0
2018-12-03 15:45:00,181.69,181.79,181.33,181.43,15463.0,155.8709,155.9567,155.5621,155.6479,15463.0
2018-12-03 15:50:00,181.46,181.51,181.06,181.14,31136.0,155.6736,155.7165,155.3304,155.3991,31136.0
2018-12-03 15:55:00,181.14,181.58,181.14,181.56,48852.0,155.3991,155.7765,155.3991,155.7594,48852.0
2018-12-04 09:30:00,180.41,180.86,179.4,180.62,49813.0,154.7728,155.1589,153.9063,154.953,49813.0
2018-12-04 09:35:00,180.62,180.8,180.15,180.65,12689.0,154.953,155.1074,154.5497,154.9787,12689.0
2018-12-04 09:40:00,180.62,180.62,180.02,180.05,8347.0,154.953,154.953,154.4382,154.464,8347.0
2018-12-04 09:45:00,179.92,180.36,179.9,180.36,5571.0,154.3524,154.7299,154.3353,154.7299,5571.0
2018-12-04 09:50:00,180.45,180.46,179.85,180.04,4854.0,154.8071,154.8157,154.2924,154.4554,4854.0
2018-12-04 09:55:00,180.05,180.82,180.05,180.68,2550.0,154.464,155.1245,154.464,155.0044,2550.0
2018-12-04 10:00:00,180.55,180.55,180.12,180.12,4730.0,154.8929,154.8929,154.524,154.524,4730.0
2018-12-04 10:05:00,180.04,180.4,179.96,180.1,11932.0,154.4554,154.7642,154.3867,154.5069,11932.0
2018-12-04 10:10:00,180.09,180.18,179.13,179.19,8912.0,154.4983,154.5755,153.6747,153.7262,8912.0
2018-12-04 10:15:00,179.13,179.63,179.05,179.05,16821.0,153.6747,154.1036,153.6061,153.6061,16821.0
2018-12-04 10:20:00,179.14,179.36,178.88,178.98,8700.0,153.6833,153.872,153.4602,153.546,8700.0
2018-12-04 10:25:00,179.02,179.35,178.75,179.35,18822.0,153.5803,153.8634,153.3487,153.8634,18822.0
2018-12-04 10:30:00,179.36,179.44,178.86,178.99,19113.0,153.872,153.9406,153.4431,153.5546,19113.0
2018-12-04 10:35:00,179.0,179.56,178.99,179.53,13853.0,153.5632,154.0436,153.5546,154.0179,13853.0
2018-12-04 10:40:00,179.55,179.75,179.49,179.58,9705.0,154.035,154.2066,153.9835,154.0607,9705.0
2018-12-04 10:45:00,179.52,179.52,179.36,179.4,5215.0,154.0093,154.0093,153.872,153.9063,5215.0
2018-12-04 10:50:00,179.44,179.49,179.19,179.22,12133.0,153.9406,153.9835,153.7262,153.7519,12133.0
2018-12-04 10:55:00,179.23,179.23,178.49,178.5,8077.0,153.7605,153.7605,153.1256,153.1342,8077.0
2018-12-04 11:00:00,178.46,178.76,178.32,178.73,7803.0,153.0999,153.3573,152.9798,153.3315,7803.0
2018-12-04 11:05:00,178.74,179.1,178.7,178.98,4340.0,153.3401,153.649,153.3058,153.546,4340.0
2018-12-04 11:10:00,178.91,178.91,178.46,178.55,10778.0,153.486,153.486,153.0999,153.1771,10778.0
2018-12-04 11:15:00,178.58,178.58,177.97,178.18,13419.0,153.2029,153.2029,152.6795,152.8597,13419.0
2018-12-04 11:20:00,178.17,178.28,177.98,178.06,20720.0,152.8511,152.9455,152.6881,152.7567,20720.0
2018-12-04 11:25:00,178.07,178.07,177.49,177.62,9416.0,152.7653,152.7653,152.2677,152.3793,9416.0
2018-12-04 11:30:00,177.7,178.02,177.6,177.94,12433.0,152.4479,152.7224,152.3621,152.6538,12433.0
2018-12-04 11:35:00,177.93,178.07,177.77,178.07,17992.0,152.6452,152.7653,152.508,152.7653,17992.0
2018-12-04 11:40:00,178.15,178.36,178.05,178.21,7764.0,152.834,153.0141,152.7482,152.8854,7764.0
2018-12-04 11:45:00,178.23,178.41,177.89,177.89,16766.0,152.9026,153.057,152.6109,152.6109,16766.0
2018-12-04 11:50:00,177.89,178.44,177.88,178.44,19448.0,152.6109,153.0827,152.6023,153.0827,19448.0
2018-12-04 11:55:00,178.35,178.44,178.13,178.13,12363.0,153.0055,153.0827,152.8168,152.8168,12363.0
2018-12-04 12:00:00,178.13,178.15,177.59,177.61,13083.0,152.8168,152.834,152.3535,152.3707,13083.0
2018-12-04 12:05:00,177.58,177.58,176.5,176.79,20980.0,152.345,152.345,151.4184,151.6672,20980.0
2018-12-04 12:10:00,176.83,176.9,176.02,176.15,20068.0,151.7015,151.7616,151.0066,151.1182,20068.0
2018-12-04 12:15:00,176.04,176.18,175.83,175.83,15442.0,151.0238,151.1439,150.8436,150.8436,15442.0
2018-12-04 12:20:00,175.85,176.07,175.62,175.7,16430.0,150.8608,151.0495,150.6635,150.7321,16430.0
2018-12-04 12:25:00,175.69,175.94,175.54,175.64,15892.0,150.7235,150.938,150.5949,150.6806,15892.0
2018-12-04 12:30:00,175.56,175.65,175.0,175.65,18526.0,150.612,150.6892,150.1316,150.6892,18526.0
2018-12-04 12:35:00,175.65,176.27,175.65,175.93,16974.0,150.6892,151.2211,150.6892,150.9294,16974.0
2018-12-04 12:40:00,175.83,176.17,175.75,175.82,14071.0,150.8436,151.1353,150.775,150.8351,14071.0
2018-12-04 12:45:00,175.88,176.02,175.79,175.85,12205.0,150.8865,151.0066,150.8093,150.8608,12205.0
2018-12-04 12:50:00,175.76,175.9,175.61,175.63,8959.0,150.7836,150.9037,150.6549,150.6721,8959.0
2018-12-04 12:55:00,175.64,175.74,175.38,175.43,8540.0,150.6806,150.7664,150.4576,150.5005,8540.0
2018-12-04 13:00:00,175.37,175.4,175.12,175.26,8495.0,150.449,150.4747,150.2345,150.3546,8495.0
2018-12-04 13:05:00,175.25,175.34,175.14,175.19,11536.0,150.3461,150.4233,150.2517,150.2946,11536.0
2018-12-04 13:10:00,175.21,175.22,174.64,174.66,11959.0,150.3117,150.3203,149.8227,149.8399,11959.0
2018-12-04 13:15:00,174.75,174.96,174.74,174.87,16959.0,149.9171,150.0973,149.9085,150.0201,16959.0
2018-12-04 13:20:00,174.84,174.97,174.64,174.73,7656.0,149.9943,150.1059,149.8227,149.9,7656.0
2018-12-04 13:25:00,174.72,174.72,173.47,173.91,15742.0,149.8914,149.8914,148.819,149.1965,15742.0
2018-12-04 13:30:00,173.87,174.38,173.79,174.14,16624.0,149.1622,149.5997,149.0935,149.3938,16624.0
2018-12-04 13:35:00,174.09,174.37,173.7,173.83,22037.0,149.3509,149.5911,149.0163,149.1279,22037.0
2018-12-04 13:40:00,173.78,174.22,173.34,174.15,23258.0,149.085,149.4624,148.7075,149.4024,23258.0
2018-12-04 13:45:00,174.16,174.81,174.1,174.65,16073.0,149.411,149.9686,149.3595,149.8313,16073.0
2018-12-04 13:50:00,174.6,174.72,174.38,174.49,17015.0,149.7884,149.8914,149.5997,149.6941,17015.0
2018-12-04 13:55:00,174.63,175.23,174.57,174.85,18091.0,149.8142,150.3289,149.7627,150.0029,18091.0
2018-12-04 14:00:00,174.86,174.87,174.37,174.47,10024.0,150.0115,150.0201,149.5911,149.6769,10024.0
2018-12-04 14:05:00,174.47,174.77,174.41,174.77,14804.0,149.6769,149.9343,149.6254,149.9343,14804.0
2018-12-04 14:10:00,174.67,175.07,174.65,174.96,14762.0,149.8485,150.1916,149.8313,150.0973,14762.0
2018-12-04 14:15:00,174.96,175.01,174.85,174.96,7152.0,150.0973,150.1402,150.0029,150.0973,7152.0
2018-12-04 14:20:00,174.92,175.23,174.86,174.92,8581.0,150.063,150.3289,150.0115,150.063,8581.0
2018-12-04 14:25:00,174.89,174.9,174.44,174.44,9287.0,150.0372,150.0458,149.6512,149.6512,9287.0
2018-12-04 14:30:00,174.47,175.02,174.46,174.96,8456.0,149.6769,150.1487,149.6683,150.0973,8456.0
2018-12-04 14:35:00,174.99,174.99,174.8,174.9,9714.0,150.123,150.123,149.96,150.0458,9714.0
2018-12-04 14:40:00,174.9,175.11,174.9,175.0,7103.0,150.0458,150.226,150.0458,150.1316,7103.0
2018-12-04 14:45:00,175.0,175.56,174.93,175.43,14758.0,150.1316,150.612,150.0715,150.5005,14758.0
2018-12-04 14:50:00,175.42,175.46,174.91,175.02,23531.0,150.4919,150.5262,150.0544,150.1487,23531.0
2018-12-04 14:55:00,175.02,175.16,174.55,174.64,19232.0,150.1487,150.2689,149.7455,149.8227,19232.0
2018-12-04 15:00:00,174.6,174.61,174.37,174.58,11337.0,149.7884,149.797,149.5911,149.7713,11337.0
2018-12-04 15:05:00,174.54,174.73,174.47,174.53,8649.0,149.737,149.9,149.6769,149.7284,8649.0
2018-12-04 15:10:00,174.45,174.57,174.27,174.43,16640.0,149.6597,149.7627,149.5053,149.6426,16640.0
2018-12-04 15:15:00,174.43,174.69,174.28,174.29,10601.0,149.6426,149.8656,149.5139,149.5225,10601.0
2018-12-04 15:20:00,174.31,174.58,174.05,174.11,11152.0,149.5396,149.7713,149.3166,149.3681,11152.0
2018-12-04 15:25:00,174.04,174.15,173.61,173.65,20271.0,149.308,149.4024,148.9391,148.9734,20271.0
2018-12-04 15:30:00,173.62,173.84,173.39,173.68,38363.0,148.9477,149.1364,148.7504,148.9992,38363.0
2018-12-04 15:35:00,173.64,173.95,173.55,173.66,20401.0,148.9649,149.2308,148.8876,148.982,20401.0
2018-12-04 15:40:00,173.62,173.62,173.08,173.22,32853.0,148.9477,148.9477,148.4844,148.6045,32853.0
2018-12-04 15:45:00,173.17,173.27,173.04,173.19,45343.0,148.5616,148.6474,148.4501,148.5788,45343.0
2018-12-04 15:50:00,173.23,173.36,172.97,173.27,43600.0,148.6131,148.7246,148.3901,148.6474,43600.0
2018-12-04 15:55:00,173.27,173.31,173.0,173.22,65483.0,148.6474,148.6817,148.4158,148.6045,65483.0
2018-12-06 09:30:00,170.89,171.5,170.25,170.59,49335.0,146.6056,147.129,146.0566,146.3483,49335.0
2018-12-06 09:35:00,170.69,171.49,170.42,171.32,18950.0,146.4341,147.1204,146.2024,146.9745,18950.0
2018-12-06 09:40:00,171.34,171.92,171.13,171.74,17418.0,146.9917,147.4893,146.8115,147.3349,17418.0
2018-12-06 09:45:00,171.7,171.82,170.64,170.72,17969.0,147.3005,147.4035,146.3912,146.4598,17969.0
2018-12-06 09:50:00,170.72,170.72,169.2,169.2,26932.0,146.4598,146.4598,145.1558,145.1558,26932.0
2018-12-06 09:55:00,169.16,169.32,168.7,168.8,18685.0,145.1215,145.2587,144.7269,144.8126,18685.0
2018-12-06 10:00:00,168.83,169.58,168.82,168.98,18324.0,144.8384,145.4818,144.8298,144.9671,18324.0
2018-12-06 10:05:00,168.88,168.88,168.16,168.33,31303.0,144.8813,144.8813,144.2636,144.4094,31303.0
2018-12-06 10:10:00,168.34,168.54,167.82,168.34,23103.0,144.418,144.5896,143.9719,144.418,23103.0
2018-12-06 10:15:00,168.34,168.66,168.23,168.42,25369.0,144.418,144.6925,144.3236,144.4866,25369.0
2018-12-06 10:20:00,168.35,168.43,167.62,167.71,18148.0,144.4266,144.4952,143.8003,143.8775,18148.0
2018-12-06 10:25:00,167.68,168.18,167.48,167.68,31851.0,143.8518,144.2807,143.6802,143.8518,31851.0
2018-12-06 10:30:00,167.78,167.94,166.62,166.82,37491.0,143.9376,144.0749,142.9424,143.114,37491.0
2018-12-06 10:35:00,166.73,167.35,166.47,167.22,30900.0,143.0368,143.5687,142.8137,143.4572,30900.0
2018-12-06 10:40:00,167.31,167.46,167.24,167.45,104400.0,143.5344,143.6631,143.4743,143.6545,104400.0
2018-12-06 10:45:00,167.45,167.5,167.22,167.5,42486.0,143.6545,143.6974,143.4572,143.6974,42486.0
2018-12-06 10:50:00,167.46,167.9,167.1,167.81,18798.0,143.6631,144.0405,143.3542,143.9633,18798.0
2018-12-06 10:55:00,167.77,167.77,166.39,166.95,33156.0,143.929,143.929,142.7451,143.2255,33156.0
2018-12-06 11:00:00,167.02,167.37,166.73,167.22,16201.0,143.2856,143.5859,143.0368,143.4572,16201.0
2018-12-06 11:05:00,167.14,167.17,166.82,166.89,14326.0,143.3885,143.4143,143.114,143.1741,14326.0
2018-12-06 11:10:00,166.99,166.99,166.47,166.69,27205.0,143.2599,143.2599,142.8137,143.0025,27205.0
2018-12-06 11:15:00,166.7,166.86,166.37,166.38,28206.0,143.0111,143.1483,142.728,142.7365,28206.0
2018-12-06 11:20:00,166.32,166.45,166.0,166.0,33671.0,142.6851,142.7966,142.4105,142.4105,33671.0
2018-12-06 11:25:00,165.82,165.89,165.3,165.43,28397.0,142.2561,142.3162,141.81,141.9215,28397.0
2018-12-06 11:30:00,165.43,166.47,165.43,166.33,45091.0,141.9215,142.8137,141.9215,142.6936,45091.0
2018-12-06 11:35:00,166.47,167.22,166.32,166.73,26281.0,142.8137,143.4572,142.6851,143.0368,26281.0
2018-12-06 11:40:00,166.67,167.43,166.62,167.24,18760.0,142.9853,143.6373,142.9424,143.4743,18760.0
2018-12-06 11:45:00,167.19,168.22,167.16,167.47,19107.0,143.4314,144.3151,143.4057,143.6716,19107.0
2018-12-06 11:50:00,167.51,168.05,167.48,167.83,13315.0,143.706,144.1692,143.6802,143.9805,13315.0
2018-12-06 11:55:00,167.8,167.95,167.39,167.71,16345.0,143.9547,144.0834,143.603,143.8775,16345.0
2018-12-06 12:00:00,167.62,167.62,167.3,167.48,9180.0,143.8003,143.8003,143.5258,143.6802,9180.0
2018-12-06 12:05:00,167.5,167.7,167.17,167.39,21483.0,143.6974,143.869,143.4143,143.603,21483.0
2018-12-06 12:10:00,167.41,167.63,167.3,167.63,21915.0,143.6202,143.8089,143.5258,143.8089,21915.0
2018-12-06 12:15:00,167.7,168.28,167.7,168.17,28329.0,143.869,144.3665,143.869,144.2722,28329.0
2018-12-06 12:20:00,168.11,168.99,168.05,168.91,14377.0,144.2207,144.9756,144.1692,144.907,14377.0
2018-12-06 12:25:00,168.91,169.01,168.75,169.01,9405.0,144.907,144.9928,144.7697,144.9928,9405.0
2018-12-06 12:30:00,169.02,169.05,168.8,168.97,17598.0,145.0014,145.0271,144.8126,144.9585,17598.0
2018-12-06 12:35:00,169.03,169.21,168.88,168.89,13366.0,145.01,145.1644,144.8813,144.8899,13366.0
2018-12-06 12:40:00,168.93,169.4,168.75,169.25,34674.0,144.9242,145.3274,144.7697,145.1987,34674.0
2018-12-06 12:45:00,169.2,169.35,169.01,169.15,10676.0,145.1558,145.2845,144.9928,145.1129,10676.0
2018-12-06 12:50:00,169.15,169.7,168.98,169.7,34324.0,145.1129,145.5847,144.9671,145.5847,34324.0
2018-12-06 12:55:00,169.79,169.87,169.24,169.25,14875.0,145.662,145.7306,145.1901,145.1987,14875.0
2018-12-06 13:00:00,169.21,169.25,168.32,168.55,11005.0,145.1644,145.1987,144.4009,144.5982,11005.0
2018-12-06 13:05:00,168.55,168.64,168.24,168.27,7618.0,144.5982,144.6754,144.3322,144.358,7618.0
2018-12-06 13:10:00,168.31,168.62,168.19,168.62,13850.0,144.3923,144.6582,144.2893,144.6582,13850.0
2018-12-06 13:15:00,168.68,168.85,168.28,168.85,15165.0,144.7097,144.8555,144.3665,144.8555,15165.0
2018-12-06 13:20:00,168.85,169.42,168.61,169.34,17398.0,144.8555,145.3445,144.6496,145.2759,17398.0
2018-12-06 13:25:00,169.17,169.17,168.73,168.73,6973.0,145.1301,145.1301,144.7526,144.7526,6973.0
2018-12-06 13:30:00,168.62,168.63,168.29,168.59,6397.0,144.6582,144.6668,144.3751,144.6325,6397.0
2018-12-06 13:35:00,168.55,168.9,168.31,168.83,8045.0,144.5982,144.8984,144.3923,144.8384,8045.0
2018-12-06 13:40:00,168.85,169.33,168.81,169.06,8348.0,144.8555,145.2673,144.8212,145.0357,8348.0
2018-12-06 13:45:00,169.11,169.31,168.98,169.21,8575.0,145.0786,145.2502,144.9671,145.1644,8575.0
2018-12-06 13:50:00,169.21,169.6,169.21,169.59,11262.0,145.1644,145.499,145.1644,145.4904,11262.0
2018-12-06 13:55:00,169.57,169.57,169.26,169.57,10590.0,145.4732,145.4732,145.2073,145.4732,10590.0
2018-12-06 14:00:00,169.69,170.0,169.47,169.47,16381.0,145.5762,145.8421,145.3874,145.3874,16381.0
2018-12-06 14:05:00,169.44,169.6,169.25,169.28,10307.0,145.3617,145.499,145.1987,145.2244,10307.0
2018-12-06 14:10:00,169.31,169.32,168.6,168.91,10542.0,145.2502,145.2587,144.6411,144.907,10542.0
2018-12-06 14:15:00,168.99,169.24,168.61,168.62,7941.0,144.9756,145.1901,144.6496,144.6582,7941.0
2018-12-06 14:20:00,168.74,169.14,168.63,168.8,11860.0,144.7612,145.1043,144.6668,144.8126,11860.0
2018-12-06 14:25:00,168.85,169.3,168.85,169.3,8059.0,144.8555,145.2416,144.8555,145.2416,8059.0
2018-12-06 14:30:00,169.22,169.25,168.69,168.85,9293.0,145.173,145.1987,144.7183,144.8555,9293.0
2018-12-06 14:35:00,168.96,169.06,168.75,168.94,8868.0,144.9499,145.0357,144.7697,144.9327,8868.0
2018-12-06 14:40:00,168.95,169.37,168.9,168.98,11571.0,144.9413,145.3016,144.8984,144.9671,11571.0
2018-12-06 14:45:00,169.07,169.13,168.53,168.77,12491.0,145.0443,145.0957,144.581,144.7869,12491.0
2018-12-06 14:50:00,168.89,169.39,168.84,169.2,16304.0,144.8899,145.3188,144.847,145.1558,16304.0
2018-12-06 14:55:00,169.25,169.44,169.05,169.25,22693.0,145.1987,145.3617,145.0271,145.1987,22693.0
2018-12-06 15:00:00,169.28,169.69,169.22,169.31,20510.0,145.2244,145.5762,145.173,145.2502,20510.0
2018-12-06 15:05:00,169.25,169.32,168.89,168.96,19199.0,145.1987,145.2587,144.8899,144.9499,19199.0
2018-12-06 15:10:00,168.91,169.11,168.81,168.88,14821.0,144.907,145.0786,144.8212,144.8813,14821.0
2018-12-06 15:15:00,168.89,169.09,168.63,168.74,12072.0,144.8899,145.0614,144.6668,144.7612,12072.0
2018-12-06 15:20:00,168.72,169.15,168.44,169.09,18900.0,144.744,145.1129,144.5038,145.0614,18900.0
2018-12-06 15:25:00,169.13,169.32,169.0,169.05,23005.0,145.0957,145.2587,144.9842,145.0271,23005.0
2018-12-06 15:30:00,169.0,169.79,169.0,169.57,91362.0,144.9842,145.662,144.9842,145.4732,91362.0
2018-12-06 15:35:00,169.56,170.13,169.49,170.05,22923.0,145.4646,145.9536,145.4046,145.885,22923.0
2018-12-06 15:40:00,170.01,170.5,169.77,170.5,22727.0,145.8507,146.2711,145.6448,146.2711,22727.0
2018-12-06 15:45:00,170.45,170.72,170.23,170.7,32273.0,146.2282,146.4598,146.0394,146.4426,32273.0
2018-12-06 15:50:00,170.69,171.02,170.61,170.99,35566.0,146.4341,146.7172,146.3654,146.6914,35566.0
2018-12-06 15:55:00,171.03,171.12,170.77,170.97,84819.0,146.7257,146.803,146.5027,146.6743,84819.0
2018-12-07 09:30:00,170.54,172.8,170.36,172.55,35848.0,146.3054,148.2442,146.151,148.0297,35848.0
2018-12-07 09:35:00,172.71,173.15,172.23,173.15,15002.0,148.167,148.5445,147.7552,148.5445,15002.0
2018-12-07 09:40:00,173.19,173.53,172.92,173.0,5380.0,148.5788,148.8705,148.3472,148.4158,5380.0
2018-12-07 09:45:00,173.02,173.4,172.79,172.81,6945.0,148.433,148.759,148.2356,148.2528,6945.0
2018-12-07 09:50:00,172.69,172.89,172.35,172.83,9143.0,148.1499,148.3214,147.8582,148.27,9143.0
2018-12-07 09:55:00,172.88,173.09,172.29,172.61,8619.0,148.3129,148.493,147.8067,148.0812,8619.0
2018-12-07 10:00:00,172.53,172.53,172.15,172.34,7764.0,148.0126,148.0126,147.6866,147.8496,7764.0
2018-12-07 10:05:00,172.28,172.39,171.82,172.1,12969.0,147.7981,147.8925,147.4035,147.6437,12969.0
2018-12-07 10:10:00,172.0,172.36,171.82,171.82,6669.0,147.5579,147.8667,147.4035,147.4035,6669.0
2018-12-07 10:15:00,171.81,171.83,171.12,171.43,7706.0,147.3949,147.4121,146.803,147.0689,7706.0
2018-12-07 10:20:00,171.35,171.62,170.97,171.17,8852.0,147.0003,147.2319,146.6743,146.8459,8852.0
2018-12-07 10:25:00,171.11,171.21,170.75,171.07,8822.0,146.7944,146.8802,146.4855,146.7601,8822.0
2018-12-07 10:30:00,171.15,171.56,171.05,171.13,10807.0,146.8287,147.1804,146.7429,146.8115,10807.0
2018-12-07 10:35:00,171.07,171.35,170.69,170.88,7481.0,146.7601,147.0003,146.4341,146.5971,7481.0
2018-12-07 10:40:00,170.87,171.37,170.74,171.14,7731.0,146.5885,147.0174,146.477,146.8201,7731.0
2018-12-07 10:45:00,171.06,171.31,170.84,170.95,16061.0,146.7515,146.966,146.5627,146.6571,16061.0
2018-12-07 10:50:00,170.94,171.15,170.77,171.02,9300.0,146.6485,146.8287,146.5027,146.7172,9300.0
2018-12-07 10:55:00,171.09,171.6,171.05,171.55,6970.0,146.7772,147.2147,146.7429,147.1719,6970.0
2018-12-07 11:00:00,171.48,171.63,170.92,171.02,9139.0,147.1118,147.2405,146.6314,146.7172,9139.0
2018-12-07 11:05:00,170.9,170.95,169.87,169.9,24023.0,146.6142,146.6571,145.7306,145.7563,24023.0
2018-12-07 11:10:00,169.89,169.97,169.52,169.78,37106.0,145.7477,145.8164,145.4303,145.6534,37106.0
2018-12-07 11:15:00,169.91,169.91,169.14,169.14,23619.0,145.7649,145.7649,145.1043,145.1043,23619.0
2018-12-07 11:20:00,169.16,169.38,169.03,169.16,16790.0,145.1215,145.3102,145.01,145.1215,16790.0
2018-12-07 11:25:00,169.12,169.58,168.81,169.47,14200.0,145.0872,145.4818,144.8212,145.3874,14200.0
2018-12-07 11:30:00,169.39,169.8,169.27,169.41,17275.0,145.3188,145.6705,145.2159,145.336,17275.0
2018-12-07 11:35:00,169.49,169.64,169.29,169.42,23617.0,145.4046,145.5333,145.233,145.3445,23617.0
2018-12-07 11:40:00,169.49,169.87,169.21,169.83,12295.0,145.4046,145.7306,145.1644,145.6963,12295.0
2018-12-07 11:45:00,169.79,169.95,169.46,169.77,10070.0,145.662,145.7992,145.3789,145.6448,10070.0
2018-12-07 11:50:00,169.74,169.74,169.13,169.22,21449.0,145.6191,145.6191,145.0957,145.173,21449.0
2018-12-07 11:55:00,169.16,169.28,168.93,168.96,11390.0,145.1215,145.2244,144.9242,144.9499,11390.0
2018-12-07 12:00:00,168.88,169.63,168.87,169.25,10577.0,144.8813,145.5247,144.8727,145.1987,10577.0
2018-12-07 12:05:00,169.23,169.3,168.75,168.77,11511.0,145.1815,145.2416,144.7697,144.7869,11511.0
2018-12-07 12:10:00,168.79,169.43,168.78,169.2,5211.0,144.8041,145.3531,144.7955,145.1558,5211.0
2018-12-07 12:15:00,169.14,169.26,168.69,168.9,12168.0,145.1043,145.2073,144.7183,144.8984,12168.0
2018-12-07 12:20:00,168.87,169.13,168.83,169.0,7659.0,144.8727,145.0957,144.8384,144.9842,7659.0
2018-12-07 12:25:00,168.94,169.03,168.82,168.91,10586.0,144.9327,145.01,144.8298,144.907,10586.0
2018-12-07 12:30:00,168.87,168.87,168.32,168.51,7858.0,144.8727,144.8727,144.4009,144.5639,7858.0
2018-12-07 12:35:00,168.5,168.63,168.38,168.48,9722.0,144.5553,144.6668,144.4523,144.5381,9722.0
2018-12-07 12:40:00,168.54,168.56,168.21,168.49,9440.0,144.5896,144.6067,144.3065,144.5467,9440.0
2018-12-07 12:45:00,168.56,168.65,168.46,168.46,5092.0,144.6067,144.684,144.521,144.521,5092.0
2018-12-07 12:50:00,168.5,169.29,168.5,169.29,6769.0,144.5553,145.233,144.5553,145.233,6769.0
2018-12-07 12:55:00,169.34,169.73,169.21,169.71,24820.0,145.2759,145.6105,145.1644,145.5933,24820.0
2018-12-07 13:00:00,169.64,170.2,169.53,170.01,8544.0,145.5333,146.0137,145.4389,145.8507,8544.0
2018-12-07 13:05:00,169.9,170.01,169.41,169.41,5479.0,145.7563,145.8507,145.336,145.336,5479.0
2018-12-07 13:10:00,169.41,169.53,169.02,169.02,7089.0,145.336,145.4389,145.0014,145.0014,7089.0
2018-12-07 13:15:00,169.02,169.15,168.69,168.74,6254.0,145.0014,145.1129,144.7183,144.7612,6254.0
2018-12-07 13:20:00,168.74,169.33,168.74,169.28,6056.0,144.7612,145.2673,144.7612,145.2244,6056.0
2018-12-07 13:25:00,169.22,169.33,169.01,169.31,5560.0,145.173,145.2673,144.9928,145.2502,5560.0
2018-12-07 13:30:00,169.3,169.36,168.84,168.84,14106.0,145.2416,145.2931,144.847,144.847,14106.0
2018-12-07 13:35:00,168.77,168.97,168.64,168.74,6960.0,144.7869,144.9585,144.6754,144.7612,6960.0
2018-12-07 13:40:00,168.61,168.72,168.47,168.58,6545.0,144.6496,144.744,144.5295,144.6239,6545.0
2018-12-07 13:45:00,168.57,168.66,168.29,168.3,10402.0,144.6153,144.6925,144.3751,144.3837,10402.0
2018-12-07 13:50:00,168.23,168.23,168.03,168.23,11120.0,144.3236,144.3236,144.1521,144.3236,11120.0
2018-12-07 13:55:00,168.17,168.17,167.9,168.03,7560.0,144.2722,144.2722,144.0405,144.1521,7560.0
2018-12-07 14:00:00,168.0,168.0,167.74,167.79,14044.0,144.1263,144.1263,143.9033,143.9462,14044.0
2018-12-07 14:05:00,167.73,167.9,167.57,167.65,9503.0,143.8947,144.0405,143.7574,143.8261,9503.0
2018-12-07 14:10:00,167.67,167.67,167.36,167.57,7725.0,143.8432,143.8432,143.5773,143.7574,7725.0
2018-12-07 14:15:00,167.63,168.37,167.58,168.3,12164.0,143.8089,144.4437,143.766,144.3837,12164.0
2018-12-07 14:20:00,168.41,168.6,168.2,168.25,22530.0,144.4781,144.6411,144.2979,144.3408,22530.0
2018-12-07 14:25:00,168.21,168.26,167.94,168.25,10673.0,144.3065,144.3494,144.0749,144.3408,10673.0
2018-12-07 14:30:00,168.26,168.42,168.06,168.25,15148.0,144.3494,144.4866,144.1778,144.3408,15148.0
2018-12-07 14:35:00,168.3,168.32,167.85,168.0,52737.0,144.3837,144.4009,143.9976,144.1263,52737.0
2018-12-07 14:40:00,168.0,168.01,167.57,167.57,12076.0,144.1263,144.1349,143.7574,143.7574,12076.0
2018-12-07 14:45:00,167.5,167.81,167.16,167.59,13668.0,143.6974,143.9633,143.4057,143.7746,13668.0
2018-12-07 14:50:00,167.65,167.98,167.24,167.29,10004.0,143.8261,144.1092,143.4743,143.5172,10004.0
2018-12-07 14:55:00,167.26,167.38,167.02,167.19,13177.0,143.4915,143.5944,143.2856,143.4314,13177.0
2018-12-07 15:00:00,167.19,167.38,166.77,166.78,26198.0,143.4314,143.5944,143.0711,143.0797,26198.0
2018-12-07 15:05:00,166.77,167.41,166.71,167.33,13507.0,143.0711,143.6202,143.0196,143.5515,13507.0
2018-12-07 15:10:00,167.34,167.6,167.1,167.18,17500.0,143.5601,143.7832,143.3542,143.4229,17500.0
2018-12-07 15:15:00,167.1,167.46,166.91,167.21,19176.0,143.3542,143.6631,143.1912,143.4486,19176.0
2018-12-07 15:20:00,167.29,167.57,167.22,167.31,28296.0,143.5172,143.7574,143.4572,143.5344,28296.0
2018-12-07 15:25:00,167.33,167.79,167.0,167.54,27880.0,143.5515,143.9462,143.2684,143.7317,27880.0
2018-12-07 15:30:00,167.52,168.19,167.33,168.17,28383.0,143.7145,144.2893,143.5515,144.2722,28383.0
2018-12-07 15:35:00,168.13,168.55,167.81,167.81,22793.0,144.2379,144.5982,143.9633,143.9633,22793.0
2018-12-07 15:40:00,167.78,168.03,167.59,167.72,25920.0,143.9376,144.1521,143.7746,143.8861,25920.0
2018-12-07 15:45:00,167.76,167.82,167.3,167.3,23015.0,143.9204,143.9719,143.5258,143.5258,23015.0
2018-12-07 15:50:00,167.35,167.86,167.33,167.43,31466.0,143.5687,144.0062,143.5515,143.6373,31466.0
2018-12-07 15:55:00,167.45,167.72,167.31,167.37,64915.0,143.6545,143.8861,143.5344,143.5859,64915.0
2018-12-10 09:30:00,169.19,171.63,168.61,171.22,60961.0,145.1472,147.2405,144.6496,146.8887,60961.0
2018-12-10 09:35:00,171.24,172.71,171.08,172.49,25526.0,146.9059,148.167,146.7686,147.9783,25526.0
2018-12-10 09:40:00,172.53,173.6,172.35,173.38,27662.0,148.0126,148.9305,147.8582,148.7418,27662.0
2018-12-10 09:45:00,173.52,173.54,172.64,172.83,28764.0,148.8619,148.8791,148.107,148.27,28764.0
2018-12-10 09:50:00,172.83,172.83,171.27,171.69,31995.0,148.27,148.27,146.9316,147.292,31995.0
2018-12-10 09:55:00,171.87,172.4,171.71,172.04,26330.0,147.4464,147.9011,147.3091,147.5922,26330.0
2018-12-10 10:00:00,171.99,172.08,171.48,171.63,17842.0,147.5493,147.6265,147.1118,147.2405,17842.0
2018-12-10 10:05:00,171.63,171.95,171.3,171.58,13546.0,147.2405,147.515,146.9574,147.1976,13546.0
2018-12-10 10:10:00,171.56,172.34,171.4,172.34,12872.0,147.1804,147.8496,147.0432,147.8496,12872.0
2018-12-10 10:15:00,172.13,172.13,171.46,171.82,9111.0,147.6694,147.6694,147.0946,147.4035,9111.0
2018-12-10 10:20:00,171.78,171.93,171.54,171.61,10038.0,147.3692,147.4979,147.1633,147.2233,10038.0
2018-12-10 10:25:00,171.63,171.78,170.97,171.41,12863.0,147.2405,147.3692,146.6743,147.0517,12863.0
2018-12-10 10:30:00,171.36,171.67,171.05,171.05,9050.0,147.0089,147.2748,146.7429,146.7429,9050.0
2018-12-10 10:35:00,171.16,171.29,170.48,170.53,11339.0,146.8373,146.9488,146.2539,146.2968,11339.0
2018-12-10 10:40:00,170.53,170.68,170.28,170.49,16924.0,146.2968,146.4255,146.0823,146.2625,16924.0
2018-12-10 10:45:00,170.49,170.82,170.39,170.44,27144.0,146.2625,146.5456,146.1767,146.2196,27144.0
2018-12-10 10:50:00,170.53,170.89,170.05,170.1,30363.0,146.2968,146.6056,145.885,145.9279,30363.0
2018-12-10 10:55:00,170.11,170.72,170.09,170.48,8717.0,145.9365,146.4598,145.9193,146.2539,8717.0
2018-12-10 11:00:00,170.54,170.56,169.15,169.5,21925.0,146.3054,146.3225,145.1129,145.4132,21925.0
2018-12-10 11:05:00,169.5,169.9,169.5,169.57,8887.0,145.4132,145.7563,145.4132,145.4732,8887.0
2018-12-10 11:10:00,169.44,169.79,169.24,169.67,6897.0,145.3617,145.662,145.1901,145.559,6897.0
2018-12-10 11:15:00,169.67,169.72,169.25,169.37,12179.0,145.559,145.6019,145.1987,145.3016,12179.0
2018-12-10 11:20:00,169.27,169.71,169.26,169.37,8153.0,145.2159,145.5933,145.2073,145.3016,8153.0
2018-12-10 11:25:00,169.41,169.72,169.41,169.66,8424.0,145.336,145.6019,145.336,145.5504,8424.0
2018-12-10 11:30:00,169.66,170.14,169.54,169.54,12293.0,145.5504,145.9622,145.4475,145.4475,12293.0
2018-12-10 11:35:00,169.61,170.53,169.61,170.35,7126.0,145.5075,146.2968,145.5075,146.1424,7126.0
2018-12-10 11:40:00,170.35,170.5,170.26,170.32,21028.0,146.1424,146.2711,146.0652,146.1166,21028.0
2018-12-10 11:45:00,170.32,170.56,169.94,170.28,21370.0,146.1166,146.3225,145.7906,146.0823,21370.0
2018-12-10 11:50:00,170.22,170.35,169.98,170.12,19263.0,146.0309,146.1424,145.825,145.9451,19263.0
2018-12-10 11:55:00,170.12,170.25,169.47,169.65,12608.0,145.9451,146.0566,145.3874,145.5419,12608.0
2018-12-10 12:00:00,169.64,169.68,169.23,169.42,13057.0,145.5333,145.5676,145.1815,145.3445,13057.0
2018-12-10 12:05:00,169.42,169.47,169.15,169.31,11253.0,145.3445,145.3874,145.1129,145.2502,11253.0
2018-12-10 12:10:00,169.29,169.34,168.97,169.19,23165.0,145.233,145.2759,144.9585,145.1472,23165.0
2018-12-10 12:15:00,169.2,169.43,169.03,169.04,13626.0,145.1558,145.3531,145.01,145.0185,13626.0
2018-12-10 12:20:00,169.05,169.07,168.54,168.7,14555.0,145.0271,145.0443,144.5896,144.7269,14555.0
2018-12-10 12:25:00,168.65,168.97,168.61,168.8,14618.0,144.684,144.9585,144.6496,144.8126,14618.0
2018-12-10 12:30:00,168.75,168.97,168.72,168.85,20778.0,144.7697,144.9585,144.744,144.8555,20778.0
2018-12-10 12:35:00,168.89,169.45,168.84,169.31,19065.0,144.8899,145.3703,144.847,145.2502,19065.0
2018-12-10 12:40:00,169.34,169.66,169.34,169.56,14073.0,145.2759,145.5504,145.2759,145.4646,14073.0
2018-12-10 12:45:00,169.57,169.87,169.32,169.75,16740.0,145.4732,145.7306,145.2587,145.6276,16740.0
2018-12-10 12:50:00,169.8,170.13,169.78,170.13,12405.0,145.6705,145.9536,145.6534,145.9536,12405.0
2018-12-10 12:55:00,170.13,170.13,169.82,169.9,14221.0,145.9536,145.9536,145.6877,145.7563,14221.0
2018-12-10 13:00:00,169.95,170.13,169.78,169.86,12360.0,145.7992,145.9536,145.6534,145.722,12360.0
2018-12-10 13:05:00,169.87,170.15,169.81,170.01,14704.0,145.7306,145.9708,145.6791,145.8507,14704.0
2018-12-10 13:10:00,170.05,170.54,169.91,170.4,21348.0,145.885,146.3054,145.7649,146.1853,21348.0
2018-12-10 13:15:00,170.39,170.55,170.29,170.45,14999.0,146.1767,146.314,146.0909,146.2282,14999.0
2018-12-10 13:20:00,170.49,170.5,169.74,169.74,15276.0,146.2625,146.2711,145.6191,145.6191,15276.0
2018-12-10 13:25:00,169.68,169.92,169.54,169.86,13637.0,145.5676,145.7735,145.4475,145.722,13637.0
2018-12-10 13:30:00,169.83,170.68,169.83,170.61,10316.0,145.6963,146.4255,145.6963,146.3654,10316.0
2018-12-10 13:35:00,170.68,171.03,170.68,170.86,9700.0,146.4255,146.7257,146.4255,146.5799,9700.0
2018-12-10 13:40:00,170.84,170.97,170.4,170.49,13674.0,146.5627,146.6743,146.1853,146.2625,13674.0
2018-12-10 13:45:00,170.5,170.82,170.47,170.77,8952.0,146.2711,146.5456,146.2453,146.5027,8952.0
2018-12-10 13:50:00,170.79,171.17,170.73,171.07,17464.0,146.5199,146.8459,146.4684,146.7601,17464.0
2018-12-10 13:55:00,171.08,171.08,170.66,170.77,11536.0,146.7686,146.7686,146.4083,146.5027,11536.0
2018-12-10 14:00:00,170.77,170.85,170.55,170.77,11723.0,146.5027,146.5713,146.314,146.5027,11723.0
2018-12-10 14:05:00,170.81,171.05,170.76,170.9,21308.0,146.537,146.7429,146.4941,146.6142,21308.0
2018-12-10 14:10:00,170.91,171.07,170.82,170.84,15218.0,146.6228,146.7601,146.5456,146.5627,15218.0
2018-12-10 14:15:00,170.89,170.94,170.55,170.67,11738.0,146.6056,146.6485,146.314,146.4169,11738.0
2018-12-10 14:20:00,170.76,170.8,170.42,170.74,18944.0,146.4941,146.5284,146.2024,146.477,18944.0
2018-12-10 14:25:00,170.75,171.06,170.69,170.8,33403.0,146.4855,146.7515,146.4341,146.5284,33403.0
2018-12-10 14:30:00,170.83,171.14,170.79,170.96,37844.0,146.5542,146.8201,146.5199,146.6657,37844.0
2018-12-10 14:35:00,170.96,171.11,170.92,170.92,17615.0,146.6657,146.7944,146.6314,146.6314,17615.0
2018-12-10 14:40:00,170.87,171.1,170.8,170.98,23364.0,146.5885,146.7858,146.5284,146.6829,23364.0
2018-12-10 14:45:00,170.98,171.05,170.9,171.02,23120.0,146.6829,146.7429,146.6142,146.7172,23120.0
2018-12-10 14:50:00,171.02,171.5,170.93,171.4,56718.0,146.7172,147.129,146.64,147.0432,56718.0
2018-12-10 14:55:00,171.38,171.52,170.93,171.25,39385.0,147.026,147.1461,146.64,146.9145,39385.0
2018-12-10 15:00:00,171.22,171.32,171.04,171.1,22808.0,146.8887,146.9745,146.7343,146.7858,22808.0
2018-12-10 15:05:00,171.09,171.51,171.09,171.44,11838.0,146.7772,147.1375,146.7772,147.0775,11838.0
2018-12-10 15:10:00,171.47,171.58,171.34,171.36,11600.0,147.1032,147.1976,146.9917,147.0089,11600.0
2018-12-10 15:15:00,171.34,171.34,170.75,170.94,23493.0,146.9917,146.9917,146.4855,146.6485,23493.0
2018-12-10 15:20:00,170.96,171.36,170.96,171.15,28296.0,146.6657,147.0089,146.6657,146.8287,28296.0
2018-12-10 15:25:00,171.23,171.55,171.2,171.55,11521.0,146.8973,147.1719,146.8716,147.1719,11521.0
2018-12-10 15:30:00,171.59,172.35,171.59,172.28,23708.0,147.2062,147.8582,147.2062,147.7981,23708.0
2018-12-10 15:35:00,172.28,172.61,172.11,172.47,26079.0,147.7981,148.0812,147.6523,147.9611,26079.0
2018-12-10 15:40:00,172.46,172.61,172.34,172.52,36691.0,147.9525,148.0812,147.8496,148.004,36691.0
2018-12-10 15:45:00,172.49,172.7,172.38,172.38,34049.0,147.9783,148.1584,147.8839,147.8839,34049.0
2018-12-10 15:50:00,172.36,172.5,172.3,172.45,31988.0,147.8667,147.9869,147.8153,147.944,31988.0
2018-12-10 15:55:00,172.44,172.57,172.2,172.22,66108.0,147.9354,148.0469,147.7295,147.7466,66108.0
2018-12-11 09:30:00,174.56,176.48,174.51,175.02,57202.0,149.7541,151.4013,149.7112,150.1487,57202.0
2018-12-11 09:35:00,175.5,175.69,175.06,175.2,39364.0,150.5605,150.7235,150.1831,150.3032,39364.0
2018-12-11 09:40:00,175.2,176.16,175.01,175.35,94369.0,150.3032,151.1267,150.1402,150.4319,94369.0
2018-12-11 09:45:00,175.6,175.6,174.91,175.31,15589.0,150.6463,150.6463,150.0544,150.3975,15589.0
2018-12-11 09:50:00,175.31,175.65,175.23,175.4,26010.0,150.3975,150.6892,150.3289,150.4747,26010.0
2018-12-11 09:55:00,175.45,176.24,175.45,176.18,40753.0,150.5176,151.1954,150.5176,151.1439,40753.0
2018-12-11 10:00:00,176.25,176.99,176.19,176.98,18408.0,151.204,151.8388,151.1525,151.8302,18408.0
2018-12-11 10:05:00,176.95,177.68,176.85,177.37,31823.0,151.8045,152.4307,151.7187,152.1648,31823.0
2018-12-11 10:10:00,177.44,177.44,176.0,176.36,21788.0,152.2249,152.2249,150.9895,151.2983,21788.0
2018-12-11 10:15:00,176.36,176.49,176.0,176.48,29209.0,151.2983,151.4099,150.9895,151.4013,29209.0
2018-12-11 10:20:00,176.38,176.77,176.29,176.77,13411.0,151.3155,151.6501,151.2383,151.6501,13411.0
2018-12-11 10:25:00,176.76,176.95,176.38,176.38,32639.0,151.6415,151.8045,151.3155,151.3155,32639.0
2018-12-11 10:30:00,176.44,176.59,176.0,176.27,21642.0,151.367,151.4956,150.9895,151.2211,21642.0
2018-12-11 10:35:00,176.19,176.28,175.74,176.14,17350.0,151.1525,151.2297,150.7664,151.1096,17350.0
2018-12-11 10:40:00,176.28,176.3,175.55,175.84,12489.0,151.2297,151.2469,150.6034,150.8522,12489.0
2018-12-11 10:45:00,175.93,175.96,175.11,175.4,14767.0,150.9294,150.9552,150.226,150.4747,14767.0
2018-12-11 10:50:00,175.31,175.38,175.12,175.27,18846.0,150.3975,150.4576,150.2345,150.3632,18846.0
2018-12-11 10:55:00,175.28,175.39,174.92,175.21,50414.0,150.3718,150.4662,150.063,150.3117,50414.0
2018-12-11 11:00:00,175.22,175.79,174.9,174.94,118631.0,150.3203,150.8093,150.0458,150.0801,118631.0
2018-12-11 11:05:00,174.98,175.25,174.83,175.25,19182.0,150.1144,150.3461,149.9857,150.3461,19182.0
2018-12-11 11:10:00,175.27,175.33,174.63,174.71,9918.0,150.3632,150.4147,149.8142,149.8828,9918.0
2018-12-11 11:15:00,174.69,174.84,174.47,174.68,14565.0,149.8656,149.9943,149.6769,149.8571,14565.0
2018-12-11 11:20:00,174.76,174.83,173.99,174.0,10444.0,149.9257,149.9857,149.2651,149.2737,10444.0
2018-12-11 11:25:00,173.99,174.05,173.27,173.39,26705.0,149.2651,149.3166,148.6474,148.7504,26705.0
2018-12-11 11:30:00,173.49,173.59,173.05,173.25,22316.0,148.8362,148.922,148.4587,148.6303,22316.0
2018-12-11 11:35:00,173.31,173.73,173.23,173.68,7298.0,148.6817,149.0421,148.6131,148.9992,7298.0
2018-12-11 11:40:00,173.66,173.7,173.0,173.3,8360.0,148.982,149.0163,148.4158,148.6732,8360.0
2018-12-11 11:45:00,173.31,173.63,173.19,173.62,7679.0,148.6817,148.9563,148.5788,148.9477,7679.0
2018-12-11 11:50:00,173.58,173.83,173.42,173.43,6542.0,148.9134,149.1279,148.7761,148.7847,6542.0
2018-12-11 11:55:00,173.47,173.65,173.42,173.51,18279.0,148.819,148.9734,148.7761,148.8533,18279.0
2018-12-11 12:00:00,173.44,173.48,172.54,172.54,11352.0,148.7933,148.8276,148.0212,148.0212,11352.0
2018-12-11 12:05:00,172.6,172.91,172.32,172.66,9720.0,148.0726,148.3386,147.8324,148.1241,9720.0
2018-12-11 12:10:00,172.66,172.66,172.29,172.37,9182.0,148.1241,148.1241,147.8067,147.8753,9182.0
2018-12-11 12:15:00,172.25,172.36,172.0,172.12,11661.0,147.7724,147.8667,147.5579,147.6609,11661.0
2018-12-11 12:20:00,172.06,172.64,172.04,172.51,9560.0,147.6094,148.107,147.5922,147.9954,9560.0
2018-12-11 12:25:00,172.54,172.65,171.98,171.99,8974.0,148.0212,148.1155,147.5407,147.5493,8974.0
2018-12-11 12:30:00,172.01,172.25,171.73,171.92,11616.0,147.5665,147.7724,147.3263,147.4893,11616.0
2018-12-11 12:35:00,171.92,172.37,171.92,172.27,8448.0,147.4893,147.8753,147.4893,147.7895,8448.0
2018-12-11 12:40:00,172.32,172.88,172.3,172.88,6123.0,147.8324,148.3129,147.8153,148.3129,6123.0
2018-12-11 12:45:00,172.88,172.92,172.63,172.72,9153.0,148.3129,148.3472,148.0984,148.1756,9153.0
2018-12-11 12:50:00,172.7,172.71,172.32,172.69,23575.0,148.1584,148.167,147.8324,148.1499,23575.0
2018-12-11 12:55:00,172.71,172.76,172.46,172.68,8438.0,148.167,148.2099,147.9525,148.1413,8438.0
2018-12-11 13:00:00,172.68,172.75,172.45,172.53,11260.0,148.1413,148.2013,147.944,148.0126,11260.0
2018-12-11 13:05:00,172.59,172.6,172.4,172.58,8621.0,148.0641,148.0726,147.9011,148.0555,8621.0
2018-12-11 13:10:00,172.63,172.76,172.49,172.51,7050.0,148.0984,148.2099,147.9783,147.9954,7050.0
2018-12-11 13:15:00,172.54,173.06,172.54,172.99,13304.0,148.0212,148.4673,148.0212,148.4072,13304.0
2018-12-11 13:20:00,172.93,173.25,172.9,172.9,7816.0,148.3557,148.6303,148.33,148.33,7816.0
2018-12-11 13:25:00,172.81,172.82,172.26,172.29,11596.0,148.2528,148.2614,147.781,147.8067,11596.0
2018-12-11 13:30:00,172.29,172.5,172.13,172.4,11434.0,147.8067,147.9869,147.6694,147.9011,11434.0
2018-12-11 13:35:00,172.4,172.65,172.32,172.62,7413.0,147.9011,148.1155,147.8324,148.0898,7413.0
2018-12-11 13:40:00,172.61,172.62,171.85,171.93,11579.0,148.0812,148.0898,147.4292,147.4979,11579.0
2018-12-11 13:45:00,171.92,171.92,171.23,171.33,21491.0,147.4893,147.4893,146.8973,146.9831,21491.0
2018-12-11 13:50:00,171.43,171.48,170.88,170.96,10851.0,147.0689,147.1118,146.5971,146.6657,10851.0
2018-12-11 13:55:00,171.0,171.44,171.0,171.36,8691.0,146.7,147.0775,146.7,147.0089,8691.0
2018-12-11 14:00:00,171.25,171.68,171.16,171.37,11724.0,146.9145,147.2834,146.8373,147.0174,11724.0
2018-12-11 14:05:00,171.37,171.45,171.13,171.13,8235.0,147.0174,147.0861,146.8115,146.8115,8235.0
2018-12-11 14:10:00,171.16,171.49,171.14,171.43,11267.0,146.8373,147.1204,146.8201,147.0689,11267.0
2018-12-11 14:15:00,171.37,171.95,171.12,171.95,19540.0,147.0174,147.515,146.803,147.515,19540.0
2018-12-11 14:20:00,171.92,172.02,171.77,171.94,9714.0,147.4893,147.5751,147.3606,147.5064,9714.0
2018-12-11 14:25:00,171.88,172.73,171.87,172.45,11876.0,147.455,148.1842,147.4464,147.944,11876.0
2018-12-11 14:30:00,172.41,172.76,172.34,172.42,10869.0,147.9096,148.2099,147.8496,147.9182,10869.0
2018-12-11 14:35:00,172.48,172.67,172.34,172.62,13747.0,147.9697,148.1327,147.8496,148.0898,13747.0
2018-12-11 14:40:00,172.67,173.12,172.6,173.02,12941.0,148.1327,148.5187,148.0726,148.433,12941.0
2018-12-11 14:45:00,172.91,173.37,172.91,172.96,13416.0,148.3386,148.7332,148.3386,148.3815,13416.0
2018-12-11 14:50:00,172.94,173.11,172.82,173.02,14091.0,148.3643,148.5102,148.2614,148.433,14091.0
2018-12-11 14:55:00,173.06,173.18,172.82,172.94,12127.0,148.4673,148.5702,148.2614,148.3643,12127.0
2018-12-11 15:00:00,172.94,173.0,172.54,172.73,17753.0,148.3643,148.4158,148.0212,148.1842,17753.0
2018-12-11 15:05:00,172.77,172.87,172.5,172.86,17799.0,148.2185,148.3043,147.9869,148.2957,17799.0
2018-12-11 15:10:00,172.82,173.95,172.82,173.66,20325.0,148.2614,149.2308,148.2614,148.982,20325.0
2018-12-11 15:15:00,173.66,173.67,173.5,173.61,9839.0,148.982,148.9906,148.8447,148.9391,9839.0
2018-12-11 15:20:00,173.59,173.72,173.5,173.66,20716.0,148.922,149.0335,148.8447,148.982,20716.0
2018-12-11 15:25:00,173.69,173.7,173.5,173.51,22078.0,149.0077,149.0163,148.8447,148.8533,22078.0
2018-12-11 15:30:00,173.5,174.14,173.5,173.62,42792.0,148.8447,149.3938,148.8447,148.9477,42792.0
2018-12-11 15:35:00,173.61,173.69,173.09,173.17,290605.0,148.9391,149.0077,148.493,148.5616,290605.0
2018-12-11 15:40:00,173.17,173.19,172.88,172.9,38111.0,148.5616,148.5788,148.3129,148.33,38111.0
2018-12-11 15:45:00,172.9,173.02,172.71,172.71,43161.0,148.33,148.433,148.167,148.167,43161.0
2018-12-11 15:50:00,172.72,172.75,172.46,172.57,49770.0,148.1756,148.2013,147.9525,148.0469,49770.0
2018-12-11 15:55:00,172.55,172.58,172.18,172.27,78721.0,148.0297,148.0555,147.7123,147.7895,78721.0
2018-12-12 09:30:00,174.54,175.36,174.4,174.84,41051.0,149.737,150.4404,149.6169,149.9943,41051.0
2018-12-12 09:35:00,174.84,175.23,174.77,175.11,17865.0,149.9943,150.3289,149.9343,150.226,17865.0
2018-12-12 09:40:00,175.14,175.28,174.63,174.79,17393.0,150.2517,150.3718,149.8142,149.9514,17393.0
2018-12-12 09:45:00,174.79,174.8,174.25,174.75,11404.0,149.9514,149.96,149.4882,149.9171,11404.0
2018-12-12 09:50:00,174.82,174.93,174.55,174.83,40691.0,149.9772,150.0715,149.7455,149.9857,40691.0
2018-12-12 09:55:00,174.78,174.83,174.33,174.78,23721.0,149.9429,149.9857,149.5568,149.9429,23721.0
2018-12-12 10:00:00,174.81,174.82,174.07,174.4,13804.0,149.9686,149.9772,149.3337,149.6169,13804.0
2018-12-12 10:05:00,174.36,174.47,174.06,174.37,13806.0,149.5825,149.6769,149.3252,149.5911,13806.0
2018-12-12 10:10:00,174.37,175.1,174.24,175.06,10068.0,149.5911,150.2174,149.4796,150.1831,10068.0
2018-12-12 10:15:00,175.1,175.24,174.73,175.14,17469.0,150.2174,150.3375,149.9,150.2517,17469.0
2018-12-12 10:20:00,175.1,175.14,174.99,175.13,9715.0,150.2174,150.2517,150.123,150.2431,9715.0
2018-12-12 10:25:00,175.08,175.08,174.46,174.47,11250.0,150.2002,150.2002,149.6683,149.6769,11250.0
2018-12-12 10:30:00,174.47,174.89,174.45,174.86,32363.0,149.6769,150.0372,149.6597,150.0115,32363.0
2018-12-12 10:35:00,174.93,175.12,174.65,174.68,33398.0,150.0715,150.2345,149.8313,149.8571,33398.0
2018-12-12 10:40:00,174.67,174.77,174.48,174.73,12060.0,149.8485,149.9343,149.6855,149.9,12060.0
2018-12-12 10:45:00,174.74,174.95,174.5,174.82,18541.0,149.9085,150.0887,149.7026,149.9772,18541.0
2018-12-12 10:50:00,174.88,175.24,174.8,175.04,36964.0,150.0286,150.3375,149.96,150.1659,36964.0
2018-12-12 10:55:00,175.09,175.25,174.84,175.09,57380.0,150.2088,150.3461,149.9943,150.2088,57380.0
2018-12-12 11:00:00,175.1,175.11,174.7,174.91,44864.0,150.2174,150.226,149.8742,150.0544,44864.0
2018-12-12 11:05:00,174.94,174.96,174.42,174.58,23254.0,150.0801,150.0973,149.634,149.7713,23254.0
2018-12-12 11:10:00,174.65,174.67,174.38,174.51,19119.0,149.8313,149.8485,149.5997,149.7112,19119.0
2018-12-12 11:15:00,174.53,174.92,174.41,174.72,22141.0,149.7284,150.063,149.6254,149.8914,22141.0
2018-12-12 11:20:00,174.7,174.86,174.58,174.81,18884.0,149.8742,150.0115,149.7713,149.9686,18884.0
2018-12-12 11:25:00,174.9,174.93,174.5,174.56,16110.0,150.0458,150.0715,149.7026,149.7541,16110.0
2018-12-12 11:30:00,174.58,174.6,174.31,174.4,17060.0,149.7713,149.7884,149.5396,149.6169,17060.0
2018-12-12 11:35:00,174.4,174.53,174.27,174.42,11636.0,149.6169,149.7284,149.5053,149.634,11636.0
2018-12-12 11:40:00,174.34,174.65,174.34,174.62,8116.0,149.5654,149.8313,149.5654,149.8056,8116.0
2018-12-12 11:45:00,174.66,174.69,174.44,174.6,8700.0,149.8399,149.8656,149.6512,149.7884,8700.0
2018-12-12 11:50:00,174.65,174.81,174.54,174.64,11174.0,149.8313,149.9686,149.737,149.8227,11174.0
2018-12-12 11:55:00,174.67,174.67,174.41,174.58,24747.0,149.8485,149.8485,149.6254,149.7713,24747.0
2018-12-12 12:00:00,174.61,174.82,174.6,174.78,14595.0,149.797,149.9772,149.7884,149.9429,14595.0
2018-12-12 12:05:00,174.75,174.77,174.57,174.64,18667.0,149.9171,149.9343,149.7627,149.8227,18667.0
2018-12-12 12:10:00,174.66,174.71,174.44,174.52,22054.0,149.8399,149.8828,149.6512,149.7198,22054.0
2018-12-12 12:15:00,174.53,174.79,174.48,174.79,12321.0,149.7284,149.9514,149.6855,149.9514,12321.0
2018-12-12 12:20:00,174.74,174.78,174.49,174.58,27254.0,149.9085,149.9429,149.6941,149.7713,27254.0
2018-12-12 12:25:00,174.63,174.69,174.52,174.62,17372.0,149.8142,149.8656,149.7198,149.8056,17372.0
2018-12-12 12:30:00,174.68,174.69,174.52,174.56,12702.0,149.8571,149.8656,149.7198,149.7541,12702.0
2018-12-12 12:35:00,174.61,174.65,174.4,174.42,22914.0,149.797,149.8313,149.6169,149.634,22914.0
2018-12-12 12:40:00,174.48,174.77,174.48,174.55,15946.0,149.6855,149.9343,149.6855,149.7455,15946.0
2018-12-12 12:45:00,174.54,174.79,174.5,174.67,24626.0,149.737,149.9514,149.7026,149.8485,24626.0
2018-12-12 12:50:00,174.66,174.94,174.53,174.56,66559.0,149.8399,150.0801,149.7284,149.7541,66559.0
2018-12-12 12:55:00,174.55,174.74,174.46,174.52,69819.0,149.7455,149.9085,149.6683,149.7198,69819.0
2018-12-12 13:00:00,174.52,174.7,174.37,174.46,83430.0,149.7198,149.8742,149.5911,149.6683,83430.0
2018-12-12 13:05:00,174.47,174.51,174.3,174.4,20961.0,149.6769,149.7112,149.5311,149.6169,20961.0
2018-12-12 13:10:00,174.4,174.58,174.4,174.49,28519.0,149.6169,149.7713,149.6169,149.6941,28519.0
2018-12-12 13:15:00,174.52,174.68,174.44,174.44,14656.0,149.7198,149.8571,149.6512,149.6512,14656.0
2018-12-12 13:20:00,174.48,174.48,174.22,174.3,19217.0,149.6855,149.6855,149.4624,149.5311,19217.0
2018-12-12 13:25:00,174.32,174.33,174.12,174.19,15497.0,149.5482,149.5568,149.3766,149.4367,15497.0
2018-12-12 13:30:00,174.21,174.67,174.11,174.67,18637.0,149.4539,149.8485,149.3681,149.8485,18637.0
2018-12-12 13:35:00,174.66,174.77,174.36,174.37,11735.0,149.8399,149.9343,149.5825,149.5911,11735.0
2018-12-12 13:40:00,174.37,174.76,174.32,174.75,10863.0,149.5911,149.9257,149.5482,149.9171,10863.0
2018-12-12 13:45:00,174.75,174.75,174.43,174.52,17240.0,149.9171,149.9171,149.6426,149.7198,17240.0
2018-12-12 13:50:00,174.53,174.54,174.31,174.43,13352.0,149.7284,149.737,149.5396,149.6426,13352.0
2018-12-12 13:55:00,174.41,174.41,174.15,174.32,12743.0,149.6254,149.6254,149.4024,149.5482,12743.0
2018-12-12 14:00:00,174.32,174.32,174.02,174.12,10588.0,149.5482,149.5482,149.2909,149.3766,10588.0
2018-12-12 14:05:00,174.15,174.15,173.55,173.64,12989.0,149.4024,149.4024,148.8876,148.9649,12989.0
2018-12-12 14:10:00,173.64,173.67,173.34,173.63,11566.0,148.9649,148.9906,148.7075,148.9563,11566.0
2018-12-12 14:15:00,173.69,174.09,173.68,174.09,12798.0,149.0077,149.3509,148.9992,149.3509,12798.0
2018-12-12 14:20:00,174.07,174.24,173.76,173.86,29454.0,149.3337,149.4796,149.0678,149.1536,29454.0
2018-12-12 14:25:00,173.85,173.89,173.16,173.33,14708.0,149.145,149.1793,148.5531,148.6989,14708.0
2018-12-12 14:30:00,173.33,173.36,172.82,173.0,26960.0,148.6989,148.7246,148.2614,148.4158,26960.0
2018-12-12 14:35:00,173.0,173.08,172.75,173.03,25851.0,148.4158,148.4844,148.2013,148.4415,25851.0
2018-12-12 14:40:00,173.03,173.03,172.58,172.76,17337.0,148.4415,148.4415,148.0555,148.2099,17337.0
2018-12-12 14:45:00,172.76,172.87,172.54,172.82,16065.0,148.2099,148.3043,148.0212,148.2614,16065.0
2018-12-12 14:50:00,172.83,173.09,172.65,172.92,22598.0,148.27,148.493,148.1155,148.3472,22598.0
2018-12-12 14:55:00,172.96,173.46,172.96,173.32,15032.0,148.3815,148.8104,148.3815,148.6903,15032.0
2018-12-12 15:00:00,173.29,173.3,172.92,173.02,27606.0,148.6646,148.6732,148.3472,148.433,27606.0
2018-12-12 15:05:00,173.02,173.3,172.9,173.19,31388.0,148.433,148.6732,148.33,148.5788,31388.0
2018-12-12 15:10:00,173.23,173.23,172.9,172.94,42923.0,148.6131,148.6131,148.33,148.3643,42923.0
2018-12-12 15:15:00,172.95,172.96,172.65,172.69,24751.0,148.3729,148.3815,148.1155,148.1499,24751.0
2018-12-12 15:20:00,172.67,172.79,172.54,172.78,30319.0,148.1327,148.2356,148.0212,148.2271,30319.0
2018-12-12 15:25:00,172.79,172.88,172.39,172.43,28039.0,148.2356,148.3129,147.8925,147.9268,28039.0
2018-12-12 15:30:00,172.45,172.68,172.4,172.47,42009.0,147.944,148.1413,147.9011,147.9611,42009.0
2018-12-12 15:35:00,172.48,172.64,172.35,172.56,47064.0,147.9697,148.107,147.8582,148.0383,47064.0
2018-12-12 15:40:00,172.65,172.66,172.22,172.27,40451.0,148.1155,148.1241,147.7466,147.7895,40451.0
2018-12-12 15:45:00,172.24,172.27,172.02,172.13,38390.0,147.7638,147.7895,147.5751,147.6694,38390.0
2018-12-12 15:50:00,172.13,172.15,171.79,171.81,30944.0,147.6694,147.6866,147.3777,147.3949,30944.0
2018-12-12 15:55:00,171.79,171.79,171.0,171.22,136714.0,147.3777,147.3777,146.7,146.8887,136714.0
2018-12-13 09:30:00,172.16,172.7,171.72,171.72,26545.0,147.6952,148.1584,147.3177,147.3177,26545.0
2018-12-13 09:35:00,171.88,173.19,171.88,172.24,58723.0,147.455,148.5788,147.455,147.7638,58723.0
2018-12-13 09:40:00,172.29,172.73,171.98,171.98,20222.0,147.8067,148.1842,147.5407,147.5407,20222.0
2018-12-13 09:45:00,172.0,172.41,171.78,171.94,23419.0,147.5579,147.9096,147.3692,147.5064,23419.0
2018-12-13 09:50:00,171.88,172.32,171.42,171.54,34058.0,147.455,147.8324,147.0603,147.1633,34058.0
2018-12-13 09:55:00,171.56,171.68,171.31,171.47,24811.0,147.1804,147.2834,146.966,147.1032,24811.0
2018-12-13 10:00:00,171.42,172.36,171.41,172.09,16245.0,147.0603,147.8667,147.0517,147.6351,16245.0
2018-12-13 10:05:00,172.16,172.49,171.95,172.0,21199.0,147.6952,147.9783,147.515,147.5579,21199.0
2018-12-13 10:10:00,172.0,172.74,171.96,172.07,18409.0,147.5579,148.1927,147.5236,147.618,18409.0
2018-12-13 10:15:00,172.14,172.24,171.83,172.03,18279.0,147.678,147.7638,147.4121,147.5836,18279.0
2018-12-13 10:20:00,172.03,172.23,171.81,172.13,15037.0,147.5836,147.7552,147.3949,147.6694,15037.0
2018-12-13 10:25:00,172.22,172.47,171.85,172.11,15020.0,147.7466,147.9611,147.4292,147.6523,15020.0
2018-12-13 10:30:00,172.1,172.29,171.91,172.13,15107.0,147.6437,147.8067,147.4807,147.6694,15107.0
2018-12-13 10:35:00,172.13,172.45,171.74,171.89,53334.0,147.6694,147.944,147.3349,147.4635,53334.0
2018-12-13 10:40:00,171.89,172.08,171.59,171.91,53944.0,147.4635,147.6265,147.2062,147.4807,53944.0
2018-12-13 10:45:00,171.9,172.15,171.54,171.86,23685.0,147.4721,147.6866,147.1633,147.4378,23685.0
2018-12-13 10:50:00,171.86,171.86,171.41,171.71,21398.0,147.4378,147.4378,147.0517,147.3091,21398.0
2018-12-13 10:55:00,171.76,171.96,171.62,171.79,21427.0,147.352,147.5236,147.2319,147.3777,21427.0
2018-12-13 11:00:00,171.81,171.81,171.44,171.61,26851.0,147.3949,147.3949,147.0775,147.2233,26851.0
2018-12-13 11:05:00,171.65,171.98,171.57,171.67,53773.0,147.2576,147.5407,147.189,147.2748,53773.0
2018-12-13 11:10:00,171.63,171.69,171.46,171.53,41002.0,147.2405,147.292,147.0946,147.1547,41002.0
2018-12-13 11:15:00,171.52,171.69,171.33,171.5,26712.0,147.1461,147.292,146.9831,147.129,26712.0
2018-12-13 11:20:00,171.46,171.58,171.32,171.32,21482.0,147.0946,147.1976,146.9745,146.9745,21482.0
2018-12-13 11:25:00,171.28,172.01,171.28,172.0,8579.0,146.9402,147.5665,146.9402,147.5579,8579.0
2018-12-13 11:30:00,171.97,172.04,171.52,171.65,24258.0,147.5322,147.5922,147.1461,147.2576,24258.0
2018-12-13 11:35:00,171.59,171.65,171.23,171.6,69395.0,147.2062,147.2576,146.8973,147.2147,69395.0
2018-12-13 11:40:00,171.55,172.05,171.32,171.91,79608.0,147.1719,147.6008,146.9745,147.4807,79608.0
2018-12-13 11:45:00,171.94,171.94,171.49,171.5,43307.0,147.5064,147.5064,147.1204,147.129,43307.0
2018-12-13 11:50:00,171.5,171.61,171.28,171.43,19815.0,147.129,147.2233,146.9402,147.0689,19815.0
2018-12-13 11:55:00,171.41,171.89,171.39,171.64,14927.0,147.0517,147.4635,147.0346,147.2491,14927.0
2018-12-13 12:00:00,171.56,171.64,171.22,171.38,9707.0,147.1804,147.2491,146.8887,147.026,9707.0
2018-12-13 12:05:00,171.29,171.34,171.0,171.04,13336.0,146.9488,146.9917,146.7,146.7343,13336.0
2018-12-13 12:10:00,171.04,171.15,170.95,171.09,30485.0,146.7343,146.8287,146.6571,146.7772,30485.0
2018-12-13 12:15:00,171.09,171.13,170.83,171.0,19612.0,146.7772,146.8115,146.5542,146.7,19612.0
2018-12-13 12:20:00,171.0,171.05,170.9,170.99,10575.0,146.7,146.7429,146.6142,146.6914,10575.0
2018-12-13 12:25:00,170.99,171.03,170.84,170.86,11056.0,146.6914,146.7257,146.5627,146.5799,11056.0
2018-12-13 12:30:00,170.9,171.09,170.7,170.8,34719.0,146.6142,146.7772,146.4426,146.5284,34719.0
2018-12-13 12:35:00,170.78,171.01,170.7,170.85,88830.0,146.5113,146.7086,146.4426,146.5713,88830.0
2018-12-13 12:40:00,170.87,171.2,170.78,171.02,22721.0,146.5885,146.8716,146.5113,146.7172,22721.0
2018-12-13 12:45:00,171.02,171.04,170.83,170.89,8256.0,146.7172,146.7343,146.5542,146.6056,8256.0
2018-12-13 12:50:00,170.91,171.01,170.75,170.82,8239.0,146.6228,146.7086,146.4855,146.5456,8239.0
2018-12-13 12:55:00,170.82,171.1,170.8,171.06,10950.0,146.5456,146.7858,146.5284,146.7515,10950.0
2018-12-13 13:00:00,171.06,171.08,170.72,170.72,14089.0,146.7515,146.7686,146.4598,146.4598,14089.0
2018-12-13 13:05:00,170.75,170.77,170.5,170.71,10318.0,146.4855,146.5027,146.2711,146.4512,10318.0
2018-12-13 13:10:00,170.74,171.1,170.66,170.99,7840.0,146.477,146.7858,146.4083,146.6914,7840.0
2018-12-13 13:15:00,171.02,171.1,170.9,170.9,11426.0,146.7172,146.7858,146.6142,146.6142,11426.0
2018-12-13 13:20:00,170.9,171.04,170.89,170.95,8626.0,146.6142,146.7343,146.6056,146.6571,8626.0
2018-12-13 13:25:00,170.96,170.96,170.56,170.68,27852.0,146.6657,146.6657,146.3225,146.4255,27852.0
2018-12-13 13:30:00,170.67,171.03,170.58,170.96,83005.0,146.4169,146.7257,146.3397,146.6657,83005.0
2018-12-13 13:35:00,170.96,171.36,170.9,171.23,24899.0,146.6657,147.0089,146.6142,146.8973,24899.0
2018-12-13 13:40:00,171.21,171.29,170.96,170.99,45414.0,146.8802,146.9488,146.6657,146.6914,45414.0
2018-12-13 13:45:00,171.0,171.06,170.94,170.98,26701.0,146.7,146.7515,146.6485,146.6829,26701.0
2018-12-13 13:50:00,171.0,171.28,170.91,171.28,25622.0,146.7,146.9402,146.6228,146.9402,25622.0
2018-12-13 13:55:00,171.25,171.36,170.9,170.9,9908.0,146.9145,147.0089,146.6142,146.6142,9908.0
2018-12-13 14:00:00,171.06,171.28,171.04,171.1,8490.0,146.7515,146.9402,146.7343,146.7858,8490.0
2018-12-13 14:05:00,171.1,171.1,170.73,170.84,6455.0,146.7858,146.7858,146.4684,146.5627,6455.0
2018-12-13 14:10:00,170.88,171.11,170.84,171.0,7392.0,146.5971,146.7944,146.5627,146.7,7392.0
2018-12-13 14:15:00,171.0,171.08,170.94,171.04,9739.0,146.7,146.7686,146.6485,146.7343,9739.0
2018-12-13 14:20:00,171.08,171.35,170.97,171.33,13323.0,146.7686,147.0003,146.6743,146.9831,13323.0
2018-12-13 14:25:00,171.4,171.4,170.94,171.0,64758.0,147.0432,147.0432,146.6485,146.7,64758.0
2018-12-13 14:30:00,171.0,171.21,170.95,171.0,22400.0,146.7,146.8802,146.6571,146.7,22400.0
2018-12-13 14:35:00,170.96,171.05,170.76,170.8,16664.0,146.6657,146.7429,146.4941,146.5284,16664.0
2018-12-13 14:40:00,170.84,170.88,170.73,170.8,24646.0,146.5627,146.5971,146.4684,146.5284,24646.0
2018-12-13 14:45:00,170.8,170.87,170.74,170.78,15119.0,146.5284,146.5885,146.477,146.5113,15119.0
2018-12-13 14:50:00,170.79,170.96,170.79,170.8,41508.0,146.5199,146.6657,146.5199,146.5284,41508.0
2018-12-13 14:55:00,170.81,171.26,170.8,171.0,35758.0,146.537,146.9231,146.5284,146.7,35758.0
2018-12-13 15:00:00,171.0,171.29,170.95,171.04,42949.0,146.7,146.9488,146.6571,146.7343,42949.0
2018-12-13 15:05:00,171.04,171.11,170.9,170.9,29300.0,146.7343,146.7944,146.6142,146.6142,29300.0
2018-12-13 15:10:00,170.9,171.22,170.79,171.14,32789.0,146.6142,146.8887,146.5199,146.8201,32789.0
2018-12-13 15:15:00,171.2,171.28,170.99,171.21,60946.0,146.8716,146.9402,146.6914,146.8802,60946.0
2018-12-13 15:20:00,171.23,171.47,171.23,171.43,22887.0,146.8973,147.1032,146.8973,147.0689,22887.0
2018-12-13 15:25:00,171.4,171.42,171.0,171.16,69351.0,147.0432,147.0603,146.7,146.8373,69351.0
2018-12-13 15:30:00,171.16,171.33,170.94,171.28,25175.0,146.8373,146.9831,146.6485,146.9402,25175.0
2018-12-13 15:35:00,171.28,171.55,171.18,171.5,28752.0,146.9402,147.1719,146.8544,147.129,28752.0
2018-12-13 15:40:00,171.49,171.56,171.09,171.48,112272.0,147.1204,147.1804,146.7772,147.1118,112272.0
2018-12-13 15:45:00,171.52,171.69,171.0,171.08,64393.0,147.1461,147.292,146.7,146.7686,64393.0
2018-12-13 15:50:00,171.05,171.26,171.01,171.04,40004.0,146.7429,146.9231,146.7086,146.7343,40004.0
2018-12-13 15:55:00,171.1,171.14,170.84,171.01,66085.0,146.7858,146.8201,146.5627,146.7086,66085.0
2018-12-14 09:30:00,169.29,169.9,168.77,169.23,37574.0,145.233,145.7563,144.7869,145.1815,37574.0
2018-12-14 09:35:00,169.25,170.33,169.24,170.24,14454.0,145.1987,146.1252,145.1901,146.048,14454.0
2018-12-14 09:40:00,170.16,170.53,169.77,170.21,18830.0,145.9794,146.2968,145.6448,146.0223,18830.0
2018-12-14 09:45:00,170.21,170.21,169.56,169.84,18175.0,146.0223,146.0223,145.4646,145.7049,18175.0
2018-12-14 09:50:00,169.83,169.88,169.73,169.86,6405.0,145.6963,145.7392,145.6105,145.722,6405.0
2018-12-14 09:55:00,169.81,170.08,169.56,169.65,14016.0,145.6791,145.9107,145.4646,145.5419,14016.0
2018-12-14 10:00:00,169.61,169.61,169.3,169.31,12645.0,145.5075,145.5075,145.2416,145.2502,12645.0
2018-12-14 10:05:00,169.31,169.56,169.29,169.45,18893.0,145.2502,145.4646,145.233,145.3703,18893.0
2018-12-14 10:10:00,169.52,169.61,169.27,169.36,14190.0,145.4303,145.5075,145.2159,145.2931,14190.0
2018-12-14 10:15:00,169.36,169.81,169.35,169.81,9420.0,145.2931,145.6791,145.2845,145.6791,9420.0
2018-12-14 10:20:00,169.89,169.97,169.7,169.7,9091.0,145.7477,145.8164,145.5847,145.5847,9091.0
2018-12-14 10:25:00,169.73,169.73,168.87,169.23,25383.0,145.6105,145.6105,144.8727,145.1815,25383.0
2018-12-14 10:30:00,169.23,169.23,168.85,169.0,17680.0,145.1815,145.1815,144.8555,144.9842,17680.0
2018-12-14 10:35:00,169.0,169.73,168.96,169.67,13036.0,144.9842,145.6105,144.9499,145.559,13036.0
2018-12-14 10:40:00,169.67,170.05,169.67,169.85,10591.0,145.559,145.885,145.559,145.7134,10591.0
2018-12-14 10:45:00,169.85,170.28,169.78,169.98,28398.0,145.7134,146.0823,145.6534,145.825,28398.0
2018-12-14 10:50:00,170.01,170.24,169.95,170.0,17854.0,145.8507,146.048,145.7992,145.8421,17854.0
2018-12-14 10:55:00,170.0,170.09,169.73,169.75,10350.0,145.8421,145.9193,145.6105,145.6276,10350.0
2018-12-14 11:00:00,169.75,170.34,169.66,170.13,17075.0,145.6276,146.1338,145.5504,145.9536,17075.0
2018-12-14 11:05:00,170.19,170.41,170.0,170.11,25876.0,146.0051,146.1939,145.8421,145.9365,25876.0
2018-12-14 11:10:00,170.07,170.17,169.66,169.78,17485.0,145.9022,145.988,145.5504,145.6534,17485.0
2018-12-14 11:15:00,169.74,170.19,169.71,169.92,11336.0,145.6191,146.0051,145.5933,145.7735,11336.0
2018-12-14 11:20:00,169.99,170.07,169.74,169.74,8339.0,145.8335,145.9022,145.6191,145.6191,8339.0
2018-12-14 11:25:00,169.74,170.07,169.67,169.71,10737.0,145.6191,145.9022,145.559,145.5933,10737.0
2018-12-14 11:30:00,169.8,170.03,169.75,169.93,14261.0,145.6705,145.8679,145.6276,145.7821,14261.0
2018-12-14 11:35:00,169.92,170.07,169.82,170.05,10155.0,145.7735,145.9022,145.6877,145.885,10155.0
2018-12-14 11:40:00,170.03,170.06,169.62,169.63,17941.0,145.8679,145.8936,145.5161,145.5247,17941.0
2018-12-14 11:45:00,169.56,169.64,169.41,169.46,11561.0,145.4646,145.5333,145.336,145.3789,11561.0
2018-12-14 11:50:00,169.54,169.59,169.25,169.59,8840.0,145.4475,145.4904,145.1987,145.4904,8840.0
2018-12-14 11:55:00,169.69,169.77,169.38,169.53,8900.0,145.5762,145.6448,145.3102,145.4389,8900.0
2018-12-14 12:00:00,169.53,169.88,169.53,169.83,7664.0,145.4389,145.7392,145.4389,145.6963,7664.0
2018-12-14 12:05:00,169.83,170.06,169.82,169.82,8750.0,145.6963,145.8936,145.6877,145.6877,8750.0
2018-12-14 12:10:00,169.82,170.02,169.71,169.83,11548.0,145.6877,145.8593,145.5933,145.6963,11548.0
2018-12-14 12:15:00,169.83,170.14,169.74,170.04,16789.0,145.6963,145.9622,145.6191,145.8764,16789.0
2018-12-14 12:20:00,170.06,170.25,169.83,170.05,39615.0,145.8936,146.0566,145.6963,145.885,39615.0
2018-12-14 12:25:00,170.08,170.54,170.01,170.44,22750.0,145.9107,146.3054,145.8507,146.2196,22750.0
2018-12-14 12:30:00,170.5,171.23,170.49,170.75,17337.0,146.2711,146.8973,146.2625,146.4855,17337.0
2018-12-14 12:35:00,170.77,170.91,170.63,170.88,10752.0,146.5027,146.6228,146.3826,146.5971,10752.0
2018-12-14 12:40:00,170.88,171.18,170.71,171.18,14844.0,146.5971,146.8544,146.4512,146.8544,14844.0
2018-12-14 12:45:00,171.18,171.36,171.17,171.28,15271.0,146.8544,147.0089,146.8459,146.9402,15271.0
2018-12-14 12:50:00,171.28,171.29,171.08,171.28,18648.0,146.9402,146.9488,146.7686,146.9402,18648.0
2018-12-14 12:55:00,171.33,171.41,171.02,171.21,23434.0,146.9831,147.0517,146.7172,146.8802,23434.0
2018-12-14 13:00:00,171.18,171.18,170.9,170.93,17132.0,146.8544,146.8544,146.6142,146.64,17132.0
2018-12-14 13:05:00,170.87,171.01,170.76,170.9,16647.0,146.5885,146.7086,146.4941,146.6142,16647.0
2018-12-14 13:10:00,170.93,171.33,170.86,171.12,15399.0,146.64,146.9831,146.5799,146.803,15399.0
2018-12-14 13:15:00,171.14,171.25,171.01,171.08,9499.0,146.8201,146.9145,146.7086,146.7686,9499.0
2018-12-14 13:20:00,171.08,171.08,170.86,170.86,10511.0,146.7686,146.7686,146.5799,146.5799,10511.0
2018-12-14 13:25:00,170.89,170.92,170.8,170.85,10843.0,146.6056,146.6314,146.5284,146.5713,10843.0
2018-12-14 13:30:00,170.85,170.87,170.3,170.39,11151.0,146.5713,146.5885,146.0995,146.1767,11151.0
2018-12-14 13:35:00,170.38,170.67,170.31,170.67,10062.0,146.1681,146.4169,146.1081,146.4169,10062.0
2018-12-14 13:40:00,170.64,170.79,170.54,170.67,15850.0,146.3912,146.5199,146.3054,146.4169,15850.0
2018-12-14 13:45:00,170.64,170.77,170.43,170.5,13760.0,146.3912,146.5027,146.211,146.2711,13760.0
2018-12-14 13:50:00,170.55,170.67,170.48,170.5,9230.0,146.314,146.4169,146.2539,146.2711,9230.0
2018-12-14 13:55:00,170.47,170.57,170.37,170.42,7682.0,146.2453,146.3311,146.1595,146.2024,7682.0
2018-12-14 14:00:00,170.32,170.46,169.34,169.61,24933.0,146.1166,146.2367,145.2759,145.5075,24933.0
2018-12-14 14:05:00,169.67,170.05,169.66,169.69,30610.0,145.559,145.885,145.5504,145.5762,30610.0
2018-12-14 14:10:00,169.72,169.77,169.17,169.7,66185.0,145.6019,145.6448,145.1301,145.5847,66185.0
2018-12-14 14:15:00,169.72,169.92,169.5,169.87,52148.0,145.6019,145.7735,145.4132,145.7306,52148.0
2018-12-14 14:20:00,169.85,170.15,169.8,169.97,76005.0,145.7134,145.9708,145.6705,145.8164,76005.0
2018-12-14 14:25:00,169.94,169.99,169.56,169.84,14201.0,145.7906,145.8335,145.4646,145.7049,14201.0
2018-12-14 14:30:00,169.84,169.85,169.51,169.54,11539.0,145.7049,145.7134,145.4217,145.4475,11539.0
2018-12-14 14:35:00,169.53,169.6,169.36,169.4,15679.0,145.4389,145.499,145.2931,145.3274,15679.0
2018-12-14 14:40:00,169.43,169.59,169.29,169.39,9707.0,145.3531,145.4904,145.233,145.3188,9707.0
2018-12-14 14:45:00,169.39,169.51,169.21,169.26,5384.0,145.3188,145.4217,145.1644,145.2073,5384.0
2018-12-14 14:50:00,169.27,169.45,169.1,169.19,9363.0,145.2159,145.3703,145.07,145.1472,9363.0
2018-12-14 14:55:00,169.12,169.53,169.1,169.26,32123.0,145.0872,145.4389,145.07,145.2073,32123.0
2018-12-14 15:00:00,169.26,169.46,169.13,169.13,27735.0,145.2073,145.3789,145.0957,145.0957,27735.0
2018-12-14 15:05:00,169.13,169.42,169.11,169.11,11813.0,145.0957,145.3445,145.0786,145.0786,11813.0
2018-12-14 15:10:00,169.16,169.61,169.12,169.41,40577.0,145.1215,145.5075,145.0872,145.336,40577.0
2018-12-14 15:15:00,169.44,169.53,169.24,169.34,12202.0,145.3617,145.4389,145.1901,145.2759,12202.0
2018-12-14 15:20:00,169.33,169.34,169.06,169.19,15423.0,145.2673,145.2759,145.0357,145.1472,15423.0
2018-12-14 15:25:00,169.19,169.31,169.13,169.13,14546.0,145.1472,145.2502,145.0957,145.0957,14546.0
2018-12-14 15:30:00,169.13,169.23,168.85,168.89,15009.0,145.0957,145.1815,144.8555,144.8899,15009.0
2018-12-14 15:35:00,168.9,169.08,168.89,168.97,19858.0,144.8984,145.0529,144.8899,144.9585,19858.0
2018-12-14 15:40:00,168.97,169.05,168.8,168.82,26262.0,144.9585,145.0271,144.8126,144.8298,26262.0
2018-12-14 15:45:00,168.8,168.86,168.54,168.7,15903.0,144.8126,144.8641,144.5896,144.7269,15903.0
2018-12-14 15:50:00,168.74,168.82,168.66,168.75,22789.0,144.7612,144.8298,144.6925,144.7697,22789.0
2018-12-14 15:55:00,168.79,169.12,168.77,169.01,76169.0,144.8041,145.0872,144.7869,144.9928,76169.0
2018-12-17 09:30:00,168.59,168.84,167.82,168.1,32428.0,144.6325,144.847,143.9719,144.2121,32428.0
2018-12-17 09:35:00,168.32,168.32,167.74,167.81,7126.0,144.4009,144.4009,143.9033,143.9633,7126.0
2018-12-17 09:40:00,167.86,167.99,166.65,166.84,14475.0,144.0062,144.1177,142.9682,143.1312,14475.0
2018-12-17 09:45:00,166.81,167.09,166.44,166.7,13559.0,143.1054,143.3456,142.788,143.0111,13559.0
2018-12-17 09:50:00,166.7,166.87,166.35,166.54,9713.0,143.0111,143.1569,142.7108,142.8738,9713.0
2018-12-17 09:55:00,166.54,167.12,166.4,167.12,6698.0,142.8738,143.3714,142.7537,143.3714,6698.0
2018-12-17 10:00:00,167.18,167.23,166.83,166.91,7000.0,143.4229,143.4657,143.1226,143.1912,7000.0
2018-12-17 10:05:00,166.89,166.89,166.12,166.28,19709.0,143.1741,143.1741,142.5135,142.6507,19709.0
2018-12-17 10:10:00,166.2,166.48,166.04,166.48,10951.0,142.5821,142.8223,142.4449,142.8223,10951.0
2018-12-17 10:15:00,166.48,166.55,166.06,166.06,8668.0,142.8223,142.8824,142.462,142.462,8668.0
2018-12-17 10:20:00,166.07,166.24,165.82,166.08,24276.0,142.4706,142.6164,142.2561,142.4792,24276.0
2018-12-17 10:25:00,166.16,166.62,166.15,166.27,4509.0,142.5478,142.9424,142.5392,142.6422,4509.0
2018-12-17 10:30:00,166.35,166.53,166.33,166.35,4145.0,142.7108,142.8652,142.6936,142.7108,4145.0
2018-12-17 10:35:00,166.27,166.55,166.2,166.46,4338.0,142.6422,142.8824,142.5821,142.8052,4338.0
2018-12-17 10:40:00,166.49,167.21,166.47,166.8,19287.0,142.8309,143.4486,142.8137,143.0969,19287.0
2018-12-17 10:45:00,166.73,166.88,166.5,166.87,12074.0,143.0368,143.1655,142.8395,143.1569,12074.0
2018-12-17 10:50:00,166.85,167.14,166.38,166.4,42883.0,143.1397,143.3885,142.7365,142.7537,42883.0
2018-12-17 10:55:00,166.4,166.79,166.31,166.71,25583.0,142.7537,143.0883,142.6765,143.0196,25583.0
2018-12-17 11:00:00,166.78,167.09,166.78,166.83,6356.0,143.0797,143.3456,143.0797,143.1226,6356.0
2018-12-17 11:05:00,166.86,167.46,166.83,167.35,20364.0,143.1483,143.6631,143.1226,143.5687,20364.0
2018-12-17 11:10:00,167.45,167.54,167.35,167.42,6029.0,143.6545,143.7317,143.5687,143.6287,6029.0
2018-12-17 11:15:00,167.35,167.4,167.12,167.17,4894.0,143.5687,143.6116,143.3714,143.4143,4894.0
2018-12-17 11:20:00,167.21,167.38,166.67,167.09,22361.0,143.4486,143.5944,142.9853,143.3456,22361.0
2018-12-17 11:25:00,167.21,167.3,166.95,166.99,8985.0,143.4486,143.5258,143.2255,143.2599,8985.0
2018-12-17 11:30:00,166.94,167.05,166.8,167.05,7719.0,143.217,143.3113,143.0969,143.3113,7719.0
2018-12-17 11:35:00,166.98,167.02,166.83,166.93,5355.0,143.2513,143.2856,143.1226,143.2084,5355.0
2018-12-17 11:40:00,166.92,166.94,166.48,166.65,9053.0,143.1998,143.217,142.8223,142.9682,9053.0
2018-12-17 11:45:00,166.67,166.83,166.49,166.83,5076.0,142.9853,143.1226,142.8309,143.1226,5076.0
2018-12-17 11:50:00,166.92,167.09,166.81,166.83,13767.0,143.1998,143.3456,143.1054,143.1226,13767.0
2018-12-17 11:55:00,166.88,167.06,166.38,166.61,108843.0,143.1655,143.3199,142.7365,142.9339,108843.0
2018-12-17 12:00:00,166.63,167.14,166.59,167.03,22047.0,142.951,143.3885,142.9167,143.2942,22047.0
2018-12-17 12:05:00,167.02,167.14,166.94,166.97,11917.0,143.2856,143.3885,143.217,143.2427,11917.0
2018-12-17 12:10:00,166.97,166.98,166.34,166.34,12441.0,143.2427,143.2513,142.7022,142.7022,12441.0
2018-12-17 12:15:00,166.37,166.39,166.17,166.31,12126.0,142.728,142.7451,142.5564,142.6765,12126.0
2018-12-17 12:20:00,166.34,166.34,166.0,166.11,11291.0,142.7022,142.7022,142.4105,142.5049,11291.0
2018-12-17 12:25:00,166.06,166.06,165.28,165.28,30775.0,142.462,142.462,141.7929,141.7929,30775.0
2018-12-17 12:30:00,165.24,165.33,164.64,164.64,57029.0,141.7585,141.8357,141.2438,141.2438,57029.0
2018-12-17 12:35:00,164.7,164.97,164.69,164.84,18904.0,141.2953,141.5269,141.2867,141.4154,18904.0
2018-12-17 12:40:00,164.8,164.89,164.28,164.39,47323.0,141.3811,141.4583,140.935,141.0293,47323.0
2018-12-17 12:45:00,164.42,164.49,164.22,164.41,20821.0,141.0551,141.1151,140.8835,141.0465,20821.0
2018-12-17 12:50:00,164.37,164.45,163.83,164.04,22286.0,141.0122,141.0808,140.5489,140.7291,22286.0
2018-12-17 12:55:00,163.94,164.16,163.89,163.92,22800.0,140.6433,140.832,140.6004,140.6261,22800.0
2018-12-17 13:00:00,163.96,164.34,163.93,164.16,25186.0,140.6604,140.9864,140.6347,140.832,25186.0
2018-12-17 13:05:00,164.11,164.42,163.93,164.18,49133.0,140.7891,141.0551,140.6347,140.8492,49133.0
2018-12-17 13:10:00,164.18,164.69,164.12,164.68,18591.0,140.8492,141.2867,140.7977,141.2781,18591.0
2018-12-17 13:15:00,164.69,164.69,163.84,164.05,38490.0,141.2867,141.2867,140.5575,140.7376,38490.0
2018-12-17 13:20:00,163.99,164.19,163.87,164.13,30073.0,140.6862,140.8577,140.5832,140.8063,30073.0
2018-12-17 13:25:00,164.16,164.2,163.87,164.06,53575.0,140.832,140.8663,140.5832,140.7462,53575.0
2018-12-17 13:30:00,164.08,164.36,163.67,163.74,43165.0,140.7634,141.0036,140.4116,140.4717,43165.0
2018-12-17 13:35:00,163.83,163.89,163.33,163.51,28058.0,140.5489,140.6004,140.12,140.2744,28058.0
2018-12-17 13:40:00,163.55,163.83,163.41,163.62,21988.0,140.3087,140.5489,140.1886,140.3687,21988.0
2018-12-17 13:45:00,163.62,163.73,163.42,163.72,16580.0,140.3687,140.4631,140.1972,140.4545,16580.0
2018-12-17 13:50:00,163.73,163.9,163.58,163.9,17185.0,140.4631,140.609,140.3344,140.609,17185.0
2018-12-17 13:55:00,163.9,164.11,163.79,163.79,9161.0,140.609,140.7891,140.5146,140.5146,9161.0
2018-12-17 14:00:00,163.72,163.86,163.48,163.59,17122.0,140.4545,140.5746,140.2486,140.343,17122.0
2018-12-17 14:05:00,163.59,163.88,163.54,163.78,15999.0,140.343,140.5918,140.3001,140.506,15999.0
2018-12-17 14:10:00,163.78,164.16,163.78,164.16,17308.0,140.506,140.832,140.506,140.832,17308.0
2018-12-17 14:15:00,164.14,164.3,164.02,164.17,16080.0,140.8149,140.9521,140.7119,140.8406,16080.0
2018-12-17 14:20:00,164.21,164.63,164.13,164.26,20030.0,140.8749,141.2352,140.8063,140.9178,20030.0
2018-12-17 14:25:00,164.26,164.36,164.09,164.18,16116.0,140.9178,141.0036,140.772,140.8492,16116.0
2018-12-17 14:30:00,164.14,164.44,164.13,164.36,21580.0,140.8149,141.0722,140.8063,141.0036,21580.0
2018-12-17 14:35:00,164.39,164.39,164.08,164.28,19625.0,141.0293,141.0293,140.7634,140.935,19625.0
2018-12-17 14:40:00,164.29,164.77,164.23,164.37,17244.0,140.9435,141.3553,140.8921,141.0122,17244.0
2018-12-17 14:45:00,164.37,164.61,164.2,164.25,17938.0,141.0122,141.2181,140.8663,140.9092,17938.0
2018-12-17 14:50:00,164.28,164.34,163.75,163.77,29068.0,140.935,140.9864,140.4803,140.4974,29068.0
2018-12-17 14:55:00,163.77,163.94,163.68,163.91,17287.0,140.4974,140.6433,140.4202,140.6175,17287.0
2018-12-17 15:00:00,163.91,163.91,163.59,163.74,17560.0,140.6175,140.6175,140.343,140.4717,17560.0
2018-12-17 15:05:00,163.8,164.2,163.8,163.94,16019.0,140.5232,140.8663,140.5232,140.6433,16019.0
2018-12-17 15:10:00,163.94,164.37,163.94,164.04,20973.0,140.6433,141.0122,140.6433,140.7291,20973.0
2018-12-17 15:15:00,164.04,164.21,163.92,163.96,31536.0,140.7291,140.8749,140.6261,140.6604,31536.0
2018-12-17 15:20:00,163.96,164.12,163.74,163.88,20212.0,140.6604,140.7977,140.4717,140.5918,20212.0
2018-12-17 15:25:00,163.87,163.89,163.53,163.67,29112.0,140.5832,140.6004,140.2915,140.4116,29112.0
2018-12-17 15:30:00,163.71,163.74,163.4,163.58,41346.0,140.446,140.4717,140.18,140.3344,41346.0
2018-12-17 15:35:00,163.53,163.69,163.32,163.51,39971.0,140.2915,140.4288,140.1114,140.2744,39971.0
2018-12-17 15:40:00,163.51,163.59,163.3,163.44,40132.0,140.2744,140.343,140.0942,140.2143,40132.0
2018-12-17 15:45:00,163.44,163.54,162.47,162.66,63148.0,140.2143,140.3001,139.3822,139.5452,63148.0
2018-12-17 15:50:00,162.68,163.02,162.63,162.87,69888.0,139.5623,139.854,139.5194,139.7253,69888.0
2018-12-17 15:55:00,162.87,163.58,162.87,163.48,95911.0,139.7253,140.3344,139.7253,140.2486,95911.0
2018-12-18 09:30:00,164.71,164.71,163.85,164.63,36809.0,141.3039,141.3039,140.5661,141.2352,36809.0
2018-12-18 09:35:00,164.67,165.0,164.64,164.82,12487.0,141.2695,141.5526,141.2438,141.3982,12487.0
2018-12-18 09:40:00,164.99,165.9,164.99,165.56,14435.0,141.5441,142.3247,141.5441,142.0331,14435.0
2018-12-18 09:45:00,165.64,165.81,165.32,165.59,29634.0,142.1017,142.2475,141.8272,142.0588,29634.0
2018-12-18 09:50:00,165.59,165.83,164.93,165.82,50055.0,142.0588,142.2647,141.4926,142.2561,50055.0
2018-12-18 09:55:00,165.93,166.16,165.61,165.72,17505.0,142.3505,142.5478,142.076,142.1703,17505.0
2018-12-18 10:00:00,165.67,165.9,165.52,165.83,15868.0,142.1274,142.3247,141.9987,142.2647,15868.0
2018-12-18 10:05:00,165.82,166.3,165.78,166.0,20606.0,142.2561,142.6679,142.2218,142.4105,20606.0
2018-12-18 10:10:00,165.92,166.1,165.86,165.86,27815.0,142.3419,142.4963,142.2904,142.2904,27815.0
2018-12-18 10:15:00,165.85,166.5,165.46,166.5,35841.0,142.2819,142.8395,141.9473,142.8395,35841.0
2018-12-18 10:20:00,166.49,166.49,165.58,165.68,9183.0,142.8309,142.8309,142.0502,142.136,9183.0
2018-12-18 10:25:00,165.65,165.74,165.36,165.36,18793.0,142.1103,142.1875,141.8615,141.8615,18793.0
2018-12-18 10:30:00,165.36,165.76,165.36,165.6,12761.0,141.8615,142.2046,141.8615,142.0674,12761.0
2018-12-18 10:35:00,165.59,165.64,165.19,165.51,25040.0,142.0588,142.1017,141.7156,141.9902,25040.0
2018-12-18 10:40:00,165.53,165.57,164.79,164.8,21052.0,142.0073,142.0416,141.3725,141.3811,21052.0
2018-12-18 10:45:00,164.8,164.86,164.44,164.56,22732.0,141.3811,141.4325,141.0722,141.1752,22732.0
2018-12-18 10:50:00,164.63,164.79,164.59,164.71,8630.0,141.2352,141.3725,141.2009,141.3039,8630.0
2018-12-18 10:55:00,164.75,164.86,164.67,164.75,8126.0,141.3382,141.4325,141.2695,141.3382,8126.0
2018-12-18 11:00:00,164.73,164.96,164.67,164.67,10055.0,141.321,141.5183,141.2695,141.2695,10055.0
2018-12-18 11:05:00,164.65,164.65,164.05,164.05,16512.0,141.2524,141.2524,140.7376,140.7376,16512.0
2018-12-18 11:10:00,164.04,164.12,163.79,163.79,11294.0,140.7291,140.7977,140.5146,140.5146,11294.0
2018-12-18 11:15:00,163.85,164.12,163.84,164.06,7814.0,140.5661,140.7977,140.5575,140.7462,7814.0
2018-12-18 11:20:00,164.05,164.07,163.84,163.86,10905.0,140.7376,140.7548,140.5575,140.5746,10905.0
2018-12-18 11:25:00,163.82,163.96,163.71,163.87,12795.0,140.5403,140.6604,140.446,140.5832,12795.0
2018-12-18 11:30:00,163.88,164.27,163.84,164.16,6796.0,140.5918,140.9264,140.5575,140.832,6796.0
2018-12-18 11:35:00,164.18,164.58,164.16,164.44,10225.0,140.8492,141.1923,140.832,141.0722,10225.0
2018-12-18 11:40:00,164.44,164.58,163.95,163.98,13714.0,141.0722,141.1923,140.6519,140.6776,13714.0
2018-12-18 11:45:00,163.98,164.1,163.86,164.06,6332.0,140.6776,140.7805,140.5746,140.7462,6332.0
2018-12-18 11:50:00,164.12,164.21,163.91,163.95,7430.0,140.7977,140.8749,140.6175,140.6519,7430.0
2018-12-18 11:55:00,164.05,164.09,163.81,163.96,9243.0,140.7376,140.772,140.5317,140.6604,9243.0
2018-12-18 12:00:00,163.96,164.13,163.89,164.08,5662.0,140.6604,140.8063,140.6004,140.7634,5662.0
2018-12-18 12:05:00,164.0,164.41,163.94,164.04,12267.0,140.6947,141.0465,140.6433,140.7291,12267.0
2018-12-18 12:10:00,164.05,164.37,164.04,164.29,8927.0,140.7376,141.0122,140.7291,140.9435,8927.0
2018-12-18 12:15:00,164.34,164.42,163.61,164.1,20776.0,140.9864,141.0551,140.3602,140.7805,20776.0
2018-12-18 12:20:00,164.1,164.16,163.93,164.0,6697.0,140.7805,140.832,140.6347,140.6947,6697.0
2018-12-18 12:25:00,164.0,164.07,163.87,163.91,4153.0,140.6947,140.7548,140.5832,140.6175,4153.0
2018-12-18 12:30:00,163.94,164.16,163.83,163.92,7413.0,140.6433,140.832,140.5489,140.6261,7413.0
2018-12-18 12:35:00,163.89,164.02,163.83,163.94,6111.0,140.6004,140.7119,140.5489,140.6433,6111.0
2018-12-18 12:40:00,163.9,164.23,163.88,164.13,7931.0,140.609,140.8921,140.5918,140.8063,7931.0
2018-12-18 12:45:00,164.17,164.34,164.13,164.32,12072.0,140.8406,140.9864,140.8063,140.9693,12072.0
2018-12-18 12:50:00,164.32,164.52,164.21,164.52,8302.0,140.9693,141.1409,140.8749,141.1409,8302.0
2018-12-18 12:55:00,164.65,164.65,164.43,164.45,6001.0,141.2524,141.2524,141.0636,141.0808,6001.0
2018-12-18 13:00:00,164.45,164.48,164.28,164.35,8119.0,141.0808,141.1065,140.935,140.995,8119.0
2018-12-18 13:05:00,164.37,164.5,164.18,164.29,7930.0,141.0122,141.1237,140.8492,140.9435,7930.0
2018-12-18 13:10:00,164.26,164.37,163.97,163.98,14553.0,140.9178,141.0122,140.669,140.6776,14553.0
2018-12-18 13:15:00,163.95,164.05,163.8,163.82,13448.0,140.6519,140.7376,140.5232,140.5403,13448.0
2018-12-18 13:20:00,163.82,163.89,163.58,163.77,21478.0,140.5403,140.6004,140.3344,140.4974,21478.0
2018-12-18 13:25:00,163.79,163.86,163.61,163.84,11291.0,140.5146,140.5746,140.3602,140.5575,11291.0
2018-12-18 13:30:00,163.84,163.85,163.58,163.67,10279.0,140.5575,140.5661,140.3344,140.4116,10279.0
2018-12-18 13:35:00,163.67,163.69,163.49,163.5,11403.0,140.4116,140.4288,140.2572,140.2658,11403.0
2018-12-18 13:40:00,163.59,163.69,163.45,163.55,4808.0,140.343,140.4288,140.2229,140.3087,4808.0
2018-12-18 13:45:00,163.54,163.54,163.2,163.32,11387.0,140.3001,140.3001,140.0084,140.1114,11387.0
2018-12-18 13:50:00,163.34,163.34,162.88,163.06,8695.0,140.1285,140.1285,139.7339,139.8883,8695.0
2018-12-18 13:55:00,163.03,163.13,162.93,163.06,8972.0,139.8626,139.9484,139.7768,139.8883,8972.0
2018-12-18 14:00:00,163.11,163.29,163.07,163.19,18051.0,139.9312,140.0856,139.8969,139.9999,18051.0
2018-12-18 14:05:00,163.18,163.24,163.05,163.24,8308.0,139.9913,140.0427,139.8797,140.0427,8308.0
2018-12-18 14:10:00,163.34,163.44,163.21,163.26,12512.0,140.1285,140.2143,140.017,140.0599,12512.0
2018-12-18 14:15:00,163.31,163.31,162.91,163.01,16597.0,140.1028,140.1028,139.7596,139.8454,16597.0
2018-12-18 14:20:00,163.06,163.2,163.01,163.04,12295.0,139.8883,140.0084,139.8454,139.8712,12295.0
2018-12-18 14:25:00,162.99,163.11,162.93,163.04,13551.0,139.8283,139.9312,139.7768,139.8712,13551.0
2018-12-18 14:30:00,163.01,163.05,162.62,162.63,15329.0,139.8454,139.8797,139.5109,139.5194,15329.0
2018-12-18 14:35:00,162.63,162.86,162.55,162.84,7215.0,139.5194,139.7167,139.4508,139.6996,7215.0
2018-12-18 14:40:00,162.89,162.95,161.93,162.09,17313.0,139.7425,139.794,138.9189,139.0562,17313.0
2018-12-18 14:45:00,162.08,162.34,161.9,162.33,10439.0,139.0476,139.2706,138.8932,139.2621,10439.0
2018-12-18 14:50:00,162.33,162.4,162.13,162.3,12169.0,139.2621,139.3221,139.0905,139.2363,12169.0
2018-12-18 14:55:00,162.42,162.5,161.96,161.97,19282.0,139.3393,139.4079,138.9446,138.9532,19282.0
2018-12-18 15:00:00,162.01,162.24,161.82,162.08,30575.0,138.9875,139.1849,138.8245,139.0476,30575.0
2018-12-18 15:05:00,162.12,162.49,161.85,161.85,13954.0,139.0819,139.3993,138.8503,138.8503,13954.0
2018-12-18 15:10:00,161.99,162.5,161.94,162.21,16958.0,138.9704,139.4079,138.9275,139.1591,16958.0
2018-12-18 15:15:00,162.29,162.51,162.0,162.34,18872.0,139.2277,139.4165,138.979,139.2706,18872.0
2018-12-18 15:20:00,162.41,162.6,162.3,162.51,19827.0,139.3307,139.4937,139.2363,139.4165,19827.0
2018-12-18 15:25:00,162.45,162.49,162.15,162.36,18520.0,139.365,139.3993,139.1076,139.2878,18520.0
2018-12-18 15:30:00,162.44,163.22,162.43,163.0,27504.0,139.3564,140.0256,139.3479,139.8369,27504.0
2018-12-18 15:35:00,162.97,163.07,162.84,162.95,31663.0,139.8111,139.8969,139.6996,139.794,31663.0
2018-12-18 15:40:00,162.95,163.29,162.86,163.27,34699.0,139.794,140.0856,139.7167,140.0685,34699.0
2018-12-18 15:45:00,163.29,163.87,163.14,163.81,21609.0,140.0856,140.5832,139.957,140.5317,21609.0
2018-12-18 15:50:00,163.82,163.84,163.31,163.36,43049.0,140.5403,140.5575,140.1028,140.1457,43049.0
2018-12-18 15:55:00,163.37,163.44,162.79,162.81,79686.0,140.1543,140.2143,139.6567,139.6739,79686.0
2018-12-19 09:30:00,161.8,162.7,161.71,162.7,37217.0,138.8074,139.5795,138.7302,139.5795,37217.0
2018-12-19 09:35:00,162.9,162.91,162.08,162.08,28804.0,139.7511,139.7596,139.0476,139.0476,28804.0
2018-12-19 09:40:00,162.1,162.99,162.1,162.91,25718.0,139.0647,139.8283,139.0647,139.7596,25718.0
2018-12-19 09:45:00,162.94,162.97,162.48,162.96,24454.0,139.7854,139.8111,139.3907,139.8025,24454.0
2018-12-19 09:50:00,162.95,163.09,162.55,162.6,12405.0,139.794,139.9141,139.4508,139.4937,12405.0
2018-12-19 09:55:00,162.74,163.48,162.62,163.41,28363.0,139.6138,140.2486,139.5109,140.1886,28363.0
2018-12-19 10:00:00,163.26,163.78,163.26,163.4,14168.0,140.0599,140.506,140.0599,140.18,14168.0
2018-12-19 10:05:00,163.46,163.65,163.11,163.49,9329.0,140.2315,140.3945,139.9312,140.2572,9329.0
2018-12-19 10:10:00,163.49,163.66,163.12,163.42,5409.0,140.2572,140.4031,139.9398,140.1972,5409.0
2018-12-19 10:15:00,163.31,163.44,162.95,163.36,7520.0,140.1028,140.2143,139.794,140.1457,7520.0
2018-12-19 10:20:00,163.26,163.4,162.82,162.98,15290.0,140.0599,140.18,139.6824,139.8197,15290.0
2018-12-19 10:25:00,162.99,163.5,162.79,163.12,67489.0,139.8283,140.2658,139.6567,139.9398,67489.0
2018-12-19 10:30:00,163.04,163.25,162.47,162.53,29924.0,139.8712,140.0513,139.3822,139.4336,29924.0
2018-12-19 10:35:00,162.59,162.71,162.45,162.65,11343.0,139.4851,139.5881,139.365,139.5366,11343.0
2018-12-19 10:40:00,162.6,163.09,162.43,162.79,20740.0,139.4937,139.9141,139.3479,139.6567,20740.0
2018-12-19 10:45:00,162.79,162.8,162.52,162.55,10071.0,139.6567,139.6653,139.4251,139.4508,10071.0
2018-12-19 10:50:00,162.62,162.89,162.62,162.71,6543.0,139.5109,139.7425,139.5109,139.5881,6543.0
2018-12-19 10:55:00,162.73,162.82,162.56,162.73,6998.0,139.6052,139.6824,139.4594,139.6052,6998.0
2018-12-19 11:00:00,162.76,162.87,162.66,162.76,7178.0,139.631,139.7253,139.5452,139.631,7178.0
2018-12-19 11:05:00,162.77,162.85,162.58,162.63,7749.0,139.6395,139.7082,139.4765,139.5194,7749.0
2018-12-19 11:10:00,162.63,162.68,162.26,162.37,7039.0,139.5194,139.5623,139.202,139.2964,7039.0
2018-12-19 11:15:00,162.31,162.31,161.99,162.16,7822.0,139.2449,139.2449,138.9704,139.1162,7822.0
2018-12-19 11:20:00,162.23,162.34,162.19,162.3,4414.0,139.1763,139.2706,139.142,139.2363,4414.0
2018-12-19 11:25:00,162.25,162.26,162.05,162.21,9241.0,139.1934,139.202,139.0219,139.1591,9241.0
2018-12-19 11:30:00,162.13,162.17,161.93,162.1,7076.0,139.0905,139.1248,138.9189,139.0647,7076.0
2018-12-19 11:35:00,162.11,162.33,162.08,162.18,7722.0,139.0733,139.2621,139.0476,139.1334,7722.0
2018-12-19 11:40:00,162.17,162.34,162.15,162.19,5974.0,139.1248,139.2706,139.1076,139.142,5974.0
2018-12-19 11:45:00,162.12,162.18,161.95,162.12,9716.0,139.0819,139.1334,138.9361,139.0819,9716.0
2018-12-19 11:50:00,162.13,162.28,162.07,162.22,7264.0,139.0905,139.2192,139.039,139.1677,7264.0
2018-12-19 11:55:00,162.31,162.34,162.08,162.24,6362.0,139.2449,139.2706,139.0476,139.1849,6362.0
2018-12-19 12:00:00,162.2,162.49,162.2,162.48,9102.0,139.1505,139.3993,139.1505,139.3907,9102.0
2018-12-19 12:05:00,162.47,162.99,162.47,162.87,10479.0,139.3822,139.8283,139.3822,139.7253,10479.0
2018-12-19 12:10:00,162.92,163.19,162.85,163.18,3922.0,139.7682,139.9999,139.7082,139.9913,3922.0
2018-12-19 12:15:00,163.18,163.2,162.98,163.09,4877.0,139.9913,140.0084,139.8197,139.9141,4877.0
2018-12-19 12:20:00,163.15,163.24,163.01,163.24,3778.0,139.9655,140.0427,139.8454,140.0427,3778.0
2018-12-19 12:25:00,163.27,163.28,162.95,162.95,5215.0,140.0685,140.0771,139.794,139.794,5215.0
2018-12-19 12:30:00,162.9,162.98,162.76,162.98,9558.0,139.7511,139.8197,139.631,139.8197,9558.0
2018-12-19 12:35:00,163.0,163.1,162.92,163.1,3664.0,139.8369,139.9226,139.7682,139.9226,3664.0
2018-12-19 12:40:00,163.06,163.17,162.98,162.98,5307.0,139.8883,139.9827,139.8197,139.8197,5307.0
2018-12-19 12:45:00,163.01,163.02,162.77,162.97,4002.0,139.8454,139.854,139.6395,139.8111,4002.0
2018-12-19 12:50:00,162.98,163.09,162.7,162.82,6042.0,139.8197,139.9141,139.5795,139.6824,6042.0
2018-12-19 12:55:00,162.85,162.85,162.54,162.55,6524.0,139.7082,139.7082,139.4422,139.4508,6524.0
2018-12-19 13:00:00,162.57,162.61,162.43,162.61,8952.0,139.468,139.5023,139.3479,139.5023,8952.0
2018-12-19 13:05:00,162.66,162.7,162.31,162.38,11375.0,139.5452,139.5795,139.2449,139.305,11375.0
2018-12-19 13:10:00,162.36,162.46,162.31,162.35,9229.0,139.2878,139.3736,139.2449,139.2792,9229.0
2018-12-19 13:15:00,162.35,162.42,162.26,162.39,5700.0,139.2792,139.3393,139.202,139.3135,5700.0
2018-12-19 13:20:00,162.41,162.42,161.98,162.16,12002.0,139.3307,139.3393,138.9618,139.1162,12002.0
2018-12-19 13:25:00,162.16,162.3,162.1,162.28,6912.0,139.1162,139.2363,139.0647,139.2192,6912.0
2018-12-19 13:30:00,162.27,162.43,162.22,162.37,7633.0,139.2106,139.3479,139.1677,139.2964,7633.0
2018-12-19 13:35:00,162.37,162.46,162.32,162.37,5138.0,139.2964,139.3736,139.2535,139.2964,5138.0
2018-12-19 13:40:00,162.42,162.65,162.42,162.52,10915.0,139.3393,139.5366,139.3393,139.4251,10915.0
2018-12-19 13:45:00,162.53,162.87,162.49,162.84,5754.0,139.4336,139.7253,139.3993,139.6996,5754.0
2018-12-19 13:50:00,162.76,162.86,162.68,162.77,8157.0,139.631,139.7167,139.5623,139.6395,8157.0
2018-12-19 13:55:00,162.71,163.59,162.68,163.08,12374.0,139.5881,140.343,139.5623,139.9055,12374.0
2018-12-19 14:00:00,163.69,163.69,161.03,161.43,24715.0,140.4288,140.4288,138.1468,138.49,24715.0
2018-12-19 14:05:00,161.44,162.07,160.66,161.02,22959.0,138.4985,139.039,137.8294,138.1382,22959.0
2018-12-19 14:10:00,161.11,161.35,160.17,160.83,32893.0,138.2154,138.4213,137.409,137.9752,32893.0
2018-12-19 14:15:00,160.82,161.69,160.67,161.45,26255.0,137.9666,138.713,137.838,138.5071,26255.0
2018-12-19 14:20:00,161.45,161.61,160.99,161.61,15360.0,138.5071,138.6444,138.1125,138.6444,15360.0
2018-12-19 14:25:00,161.64,162.08,161.47,161.89,10397.0,138.6701,139.0476,138.5243,138.8846,10397.0
2018-12-19 14:30:00,161.9,162.53,161.84,162.1,15261.0,138.8932,139.4336,138.8417,139.0647,15261.0
2018-12-19 14:35:00,162.0,162.23,161.69,162.0,11680.0,138.979,139.1763,138.713,138.979,11680.0
2018-12-19 14:40:00,161.99,161.99,160.26,160.31,16409.0,138.9704,138.9704,137.4862,137.5291,16409.0
2018-12-19 14:45:00,160.37,160.96,160.34,160.96,21272.0,137.5806,138.0867,137.5549,138.0867,21272.0
2018-12-19 14:50:00,160.96,160.96,159.76,160.09,64283.0,138.0867,138.0867,137.0573,137.3404,64283.0
2018-12-19 14:55:00,160.25,160.25,158.59,159.45,38261.0,137.4776,137.4776,136.0535,136.7913,38261.0
2018-12-19 15:00:00,159.46,159.46,158.05,158.1,39219.0,136.7999,136.7999,135.5903,135.6332,39219.0
2018-12-19 15:05:00,158.08,158.42,157.16,158.17,34092.0,135.616,135.9077,134.8267,135.6932,34092.0
2018-12-19 15:10:00,158.18,159.58,157.94,159.56,57455.0,135.7018,136.9029,135.4959,136.8857,57455.0
2018-12-19 15:15:00,159.57,159.59,158.6,159.33,77277.0,136.8943,136.9114,136.0621,136.6884,77277.0
2018-12-19 15:20:00,159.27,160.24,158.81,159.87,76920.0,136.6369,137.4691,136.2423,137.1516,76920.0
2018-12-19 15:25:00,159.98,160.02,158.93,158.94,49533.0,137.246,137.2803,136.3452,136.3538,49533.0
2018-12-19 15:30:00,159.02,159.73,158.87,159.7,45867.0,136.4224,137.0315,136.2937,137.0058,45867.0
2018-12-19 15:35:00,159.69,159.72,158.99,159.23,41423.0,136.9972,137.023,136.3967,136.6026,41423.0
2018-12-19 15:40:00,159.24,159.26,158.7,159.22,47388.0,136.6112,136.6283,136.1479,136.594,47388.0
2018-12-19 15:45:00,159.18,159.43,158.71,159.25,49902.0,136.5597,136.7742,136.1565,136.6197,49902.0
2018-12-19 15:50:00,159.23,159.24,158.85,158.91,49773.0,136.6026,136.6112,136.2766,136.3281,49773.0
2018-12-19 15:55:00,158.88,159.3,158.88,158.99,71979.0,136.3023,136.6626,136.3023,136.3967,71979.0
2018-12-20 09:30:00,158.02,159.08,157.98,158.8,46918.0,135.5645,136.4739,135.5302,136.2337,46918.0
2018-12-20 09:35:00,158.73,159.02,158.21,159.02,12818.0,136.1736,136.4224,135.7275,136.4224,12818.0
2018-12-20 09:40:00,158.94,158.94,158.0,158.68,8061.0,136.3538,136.3538,135.5474,136.1307,8061.0
2018-12-20 09:45:00,158.49,158.87,158.16,158.25,16698.0,135.9677,136.2937,135.6846,135.7619,16698.0
2018-12-20 09:50:00,158.15,158.43,157.65,157.96,53784.0,135.6761,135.9163,135.2471,135.5131,53784.0
2018-12-20 09:55:00,157.95,158.59,157.89,158.59,13802.0,135.5045,136.0535,135.453,136.0535,13802.0
2018-12-20 10:00:00,158.42,158.64,158.28,158.42,5526.0,135.9077,136.0964,135.7876,135.9077,5526.0
2018-12-20 10:05:00,158.38,159.12,158.36,158.69,14002.0,135.8734,136.5082,135.8562,136.1393,14002.0
2018-12-20 10:10:00,158.57,158.65,158.25,158.65,5674.0,136.0364,136.105,135.7619,136.105,5674.0
2018-12-20 10:15:00,158.8,158.83,158.13,158.18,24200.0,136.2337,136.2594,135.6589,135.7018,24200.0
2018-12-20 10:20:00,158.08,158.25,157.93,157.93,12368.0,135.616,135.7619,135.4873,135.4873,12368.0
2018-12-20 10:25:00,158.06,158.34,157.82,157.97,23002.0,135.5989,135.8391,135.393,135.5216,23002.0
2018-12-20 10:30:00,157.97,158.46,157.82,158.13,15919.0,135.5216,135.942,135.393,135.6589,15919.0
2018-12-20 10:35:00,158.09,158.54,157.93,158.52,12417.0,135.6246,136.0106,135.4873,135.9935,12417.0
2018-12-20 10:40:00,158.5,158.93,158.5,158.74,11382.0,135.9763,136.3452,135.9763,136.1822,11382.0
2018-12-20 10:45:00,158.69,158.69,158.25,158.29,11006.0,136.1393,136.1393,135.7619,135.7962,11006.0
2018-12-20 10:50:00,158.25,158.34,158.08,158.11,5815.0,135.7619,135.8391,135.616,135.6417,5815.0
2018-12-20 10:55:00,158.28,158.54,158.07,158.48,4834.0,135.7876,136.0106,135.6074,135.9592,4834.0
2018-12-20 11:00:00,158.42,158.44,158.05,158.17,4834.0,135.9077,135.9249,135.5903,135.6932,4834.0
2018-12-20 11:05:00,158.11,158.41,157.84,158.09,8930.0,135.6417,135.8991,135.4101,135.6246,8930.0
2018-12-20 11:10:00,158.14,158.3,157.91,158.05,9982.0,135.6675,135.8047,135.4702,135.5903,9982.0
2018-12-20 11:15:00,158.01,158.05,157.75,157.93,26191.0,135.556,135.5903,135.3329,135.4873,26191.0
2018-12-20 11:20:00,157.83,157.83,157.39,157.59,23330.0,135.4015,135.4015,135.0241,135.1956,23330.0
2018-12-20 11:25:00,157.64,157.81,156.95,157.07,19650.0,135.2385,135.3844,134.6466,134.7495,19650.0
2018-12-20 11:30:00,157.07,157.14,156.82,156.82,27271.0,134.7495,134.8096,134.5351,134.5351,27271.0
2018-12-20 11:35:00,156.8,156.8,156.25,156.56,33197.0,134.5179,134.5179,134.0461,134.312,33197.0
2018-12-20 11:40:00,156.65,156.89,156.51,156.58,38202.0,134.3892,134.5951,134.2691,134.3292,38202.0
2018-12-20 11:45:00,156.6,156.65,155.8,156.0,8415.0,134.3463,134.3892,133.66,133.8316,8415.0
2018-12-20 11:50:00,156.14,156.14,155.41,156.06,21631.0,133.9517,133.9517,133.3254,133.8831,21631.0
2018-12-20 11:55:00,156.12,156.55,154.93,155.02,41903.0,133.9345,134.3034,132.9136,132.9909,41903.0
2018-12-20 12:00:00,155.09,155.46,154.54,155.0,29876.0,133.0509,133.3683,132.5791,132.9737,29876.0
2018-12-20 12:05:00,154.9,155.17,154.54,154.95,29048.0,132.8879,133.1195,132.5791,132.9308,29048.0
2018-12-20 12:10:00,155.03,155.37,154.71,154.71,20775.0,132.9994,133.2911,132.7249,132.7249,20775.0
2018-12-20 12:15:00,154.69,154.93,154.12,154.93,13918.0,132.7077,132.9136,132.2187,132.9136,13918.0
2018-12-20 12:20:00,154.92,155.26,154.87,155.05,16223.0,132.9051,133.1967,132.8622,133.0166,16223.0
2018-12-20 12:25:00,155.25,156.06,155.25,156.06,8294.0,133.1882,133.8831,133.1882,133.8831,8294.0
2018-12-20 12:30:00,155.87,156.13,155.67,155.98,20088.0,133.7201,133.9431,133.5485,133.8144,20088.0
2018-12-20 12:35:00,155.99,156.11,155.65,155.8,10748.0,133.823,133.926,133.5313,133.66,10748.0
2018-12-20 12:40:00,155.61,156.14,155.32,155.76,12633.0,133.497,133.9517,133.2482,133.6257,12633.0
2018-12-20 12:45:00,155.74,155.93,155.22,155.51,30128.0,133.6085,133.7715,133.1624,133.4112,30128.0
2018-12-20 12:50:00,155.44,155.63,154.94,155.02,13582.0,133.3512,133.5142,132.9222,132.9909,13582.0
2018-12-20 12:55:00,154.95,155.5,154.85,155.37,15473.0,132.9308,133.4026,132.845,133.2911,15473.0
2018-12-20 13:00:00,155.44,155.45,154.81,155.04,15148.0,133.3512,133.3597,132.8107,133.008,15148.0
2018-12-20 13:05:00,155.0,155.24,154.47,154.64,20928.0,132.9737,133.1796,132.519,132.6649,20928.0
2018-12-20 13:10:00,154.62,155.26,154.57,155.12,10444.0,132.6477,133.1967,132.6048,133.0766,10444.0
2018-12-20 13:15:00,155.09,155.15,154.78,155.03,17181.0,133.0509,133.1024,132.785,132.9994,17181.0
2018-12-20 13:20:00,154.97,155.42,154.84,154.99,15310.0,132.948,133.334,132.8364,132.9651,15310.0
2018-12-20 13:25:00,155.03,155.27,154.98,155.12,7874.0,132.9994,133.2053,132.9565,133.0766,7874.0
2018-12-20 13:30:00,155.1,155.12,154.26,154.26,28658.0,133.0595,133.0766,132.3389,132.3389,28658.0
2018-12-20 13:35:00,154.22,154.3,154.04,154.21,36489.0,132.3045,132.3732,132.1501,132.296,36489.0
2018-12-20 13:40:00,154.19,154.37,153.63,154.37,13548.0,132.2788,132.4332,131.7984,132.4332,13548.0
2018-12-20 13:45:00,154.28,154.72,154.14,154.52,8061.0,132.356,132.7335,132.2359,132.5619,8061.0
2018-12-20 13:50:00,154.5,154.56,154.12,154.32,29495.0,132.5447,132.5962,132.2187,132.3903,29495.0
2018-12-20 13:55:00,154.34,154.64,154.18,154.28,18320.0,132.4075,132.6649,132.2702,132.356,18320.0
2018-12-20 14:00:00,154.33,154.36,153.27,153.71,15173.0,132.3989,132.4246,131.4895,131.867,15173.0
2018-12-20 14:05:00,153.76,154.05,153.54,153.7,14804.0,131.9099,132.1587,131.7212,131.8584,14804.0
2018-12-20 14:10:00,153.7,153.74,153.01,153.51,14966.0,131.8584,131.8927,131.2665,131.6954,14966.0
2018-12-20 14:15:00,153.58,153.79,153.23,153.31,13655.0,131.7555,131.9356,131.4552,131.5239,13655.0
2018-12-20 14:20:00,153.35,154.57,153.35,154.19,19143.0,131.5582,132.6048,131.5582,132.2788,19143.0
2018-12-20 14:25:00,154.34,155.26,154.34,155.14,16858.0,132.4075,133.1967,132.4075,133.0938,16858.0
2018-12-20 14:30:00,155.08,155.34,154.75,155.06,14139.0,133.0423,133.2654,132.7592,133.0252,14139.0
2018-12-20 14:35:00,155.12,155.61,154.96,155.35,26531.0,133.0766,133.497,132.9394,133.274,26531.0
2018-12-20 14:40:00,155.31,156.22,155.25,156.07,31445.0,133.2396,134.0203,133.1882,133.8916,31445.0
2018-12-20 14:45:00,155.91,156.28,155.83,156.21,24805.0,133.7544,134.0718,133.6857,134.0117,24805.0
2018-12-20 14:50:00,155.99,156.05,155.27,155.31,24877.0,133.823,133.8745,133.2053,133.2396,24877.0
2018-12-20 14:55:00,155.31,155.34,154.6,154.9,16518.0,133.2396,133.2654,132.6305,132.8879,16518.0
2018-12-20 15:00:00,154.93,155.07,154.58,154.58,24127.0,132.9136,133.0337,132.6134,132.6134,24127.0
2018-12-20 15:05:00,154.58,154.91,154.06,154.79,24319.0,132.6134,132.8965,132.1673,132.7935,24319.0
2018-12-20 15:10:00,154.81,155.33,154.72,155.18,32502.0,132.8107,133.2568,132.7335,133.1281,32502.0
2018-12-20 15:15:00,155.25,155.26,154.89,154.91,27544.0,133.1882,133.1967,132.8793,132.8965,27544.0
2018-12-20 15:20:00,154.91,155.81,154.85,155.71,30369.0,132.8965,133.6686,132.845,133.5828,30369.0
2018-12-20 15:25:00,155.71,155.71,155.1,155.11,33636.0,133.5828,133.5828,133.0595,133.0681,33636.0
2018-12-20 15:30:00,155.11,155.54,155.11,155.43,45557.0,133.0681,133.437,133.0681,133.3426,45557.0
2018-12-20 15:35:00,155.42,155.7,155.33,155.44,51216.0,133.334,133.5742,133.2568,133.3512,51216.0
2018-12-20 15:40:00,155.44,155.65,154.25,154.25,57689.0,133.3512,133.5313,132.3303,132.3303,57689.0
2018-12-20 15:45:00,154.25,154.55,153.96,154.04,46265.0,132.3303,132.5876,132.0815,132.1501,46265.0
2018-12-20 15:50:00,154.06,154.15,153.7,153.91,42253.0,132.1673,132.2445,131.8584,132.0386,42253.0
2018-12-20 15:55:00,153.86,154.61,153.79,154.56,137977.0,131.9957,132.6391,131.9356,132.5962,137977.0
2018-12-21 09:30:00,151.65,153.1,149.77,151.15,483872.0,130.0997,131.3437,128.4869,129.6708,483872.0
2018-12-21 09:35:00,151.13,153.76,150.99,151.22,44234.0,129.6536,131.9099,129.5335,129.7309,44234.0
2018-12-21 09:40:00,151.44,152.48,151.19,151.71,50318.0,129.9196,130.8118,129.7051,130.1512,50318.0
2018-12-21 09:45:00,151.71,152.44,151.71,151.96,41229.0,130.1512,130.7775,130.1512,130.3657,41229.0
2018-12-21 09:50:00,151.89,152.13,151.18,151.19,42648.0,130.3056,130.5115,129.6965,129.7051,42648.0
2018-12-21 09:55:00,151.17,152.18,151.17,151.76,34535.0,129.688,130.5544,129.688,130.1941,34535.0
2018-12-21 10:00:00,151.65,152.31,151.27,152.09,48929.0,130.0997,130.666,129.7737,130.4772,48929.0
2018-12-21 10:05:00,152.12,152.96,152.11,152.55,41731.0,130.503,131.2236,130.4944,130.8719,41731.0
2018-12-21 10:10:00,152.64,153.62,152.57,153.33,59170.0,130.9491,131.7898,130.889,131.541,59170.0
2018-12-21 10:15:00,153.35,154.33,153.32,154.28,46157.0,131.5582,132.3989,131.5324,132.356,46157.0
2018-12-21 10:20:00,154.42,154.99,154.26,154.71,26794.0,132.4761,132.9651,132.3389,132.7249,26794.0
2018-12-21 10:25:00,154.76,154.84,154.0,154.0,51385.0,132.7678,132.8364,132.1158,132.1158,51385.0
2018-12-21 10:30:00,154.03,154.17,153.51,153.78,33252.0,132.1415,132.2616,131.6954,131.9271,33252.0
2018-12-21 10:35:00,153.88,154.14,153.81,154.0,21984.0,132.0129,132.2359,131.9528,132.1158,21984.0
2018-12-21 10:40:00,154.0,154.46,153.62,154.32,20016.0,132.1158,132.5104,131.7898,132.3903,20016.0
2018-12-21 10:45:00,154.34,154.97,154.19,154.77,16238.0,132.4075,132.948,132.2788,132.7764,16238.0
2018-12-21 10:50:00,154.84,154.95,154.43,154.56,22134.0,132.8364,132.9308,132.4847,132.5962,22134.0
2018-12-21 10:55:00,154.56,154.69,154.19,154.34,14957.0,132.5962,132.7077,132.2788,132.4075,14957.0
2018-12-21 11:00:00,154.34,154.34,153.35,153.68,38942.0,132.4075,132.4075,131.5582,131.8413,38942.0
2018-12-21 11:05:00,153.65,153.83,152.59,152.68,27170.0,131.8155,131.97,130.9062,130.9834,27170.0
2018-12-21 11:10:00,152.69,153.15,152.42,152.65,30656.0,130.992,131.3866,130.7603,130.9576,30656.0
2018-12-21 11:15:00,152.68,153.39,152.49,153.33,29654.0,130.9834,131.5925,130.8204,131.541,29654.0
2018-12-21 11:20:00,153.31,153.97,153.23,153.86,15780.0,131.5239,132.0901,131.4552,131.9957,15780.0
2018-12-21 11:25:00,153.85,154.25,153.62,154.25,16562.0,131.9871,132.3303,131.7898,132.3303,16562.0
2018-12-21 11:30:00,154.25,154.38,153.98,154.02,16056.0,132.3303,132.4418,132.0986,132.133,16056.0
2018-12-21 11:35:00,154.03,154.34,153.94,154.05,17460.0,132.1415,132.4075,132.0643,132.1587,17460.0
2018-12-21 11:40:00,154.05,154.43,153.73,154.28,18321.0,132.1587,132.4847,131.8842,132.356,18321.0
2018-12-21 11:45:00,154.34,154.41,153.83,153.83,12752.0,132.4075,132.4675,131.97,131.97,12752.0
2018-12-21 11:50:00,153.89,154.3,153.81,154.21,15112.0,132.0214,132.3732,131.9528,132.296,15112.0
2018-12-21 11:55:00,154.21,154.39,153.51,153.66,15497.0,132.296,132.4504,131.6954,131.8241,15497.0
2018-12-21 12:00:00,153.61,153.92,153.57,153.85,14098.0,131.7812,132.0472,131.7469,131.9871,14098.0
2018-12-21 12:05:00,153.89,153.95,153.42,153.66,14100.0,132.0214,132.0729,131.6182,131.8241,14100.0
2018-12-21 12:10:00,153.66,153.69,153.22,153.37,25358.0,131.8241,131.8499,131.4466,131.5753,25358.0
2018-12-21 12:15:00,153.39,153.63,153.26,153.42,18426.0,131.5925,131.7984,131.481,131.6182,18426.0
2018-12-21 12:20:00,153.36,153.69,153.22,153.43,14356.0,131.5667,131.8499,131.4466,131.6268,14356.0
2018-12-21 12:25:00,153.33,153.46,152.93,153.0,18344.0,131.541,131.6525,131.1979,131.2579,18344.0
2018-12-21 12:30:00,152.87,153.27,152.54,153.12,20741.0,131.1464,131.4895,130.8633,131.3609,20741.0
2018-12-21 12:35:00,153.14,153.36,152.99,153.35,13598.0,131.378,131.5667,131.2493,131.5582,13598.0
2018-12-21 12:40:00,153.21,153.55,153.13,153.26,8906.0,131.4381,131.7297,131.3694,131.481,8906.0
2018-12-21 12:45:00,153.27,153.72,153.26,153.45,17771.0,131.4895,131.8756,131.481,131.644,17771.0
2018-12-21 12:50:00,153.41,153.63,153.09,153.16,42614.0,131.6096,131.7984,131.3351,131.3952,42614.0
2018-12-21 12:55:00,153.07,153.54,152.88,153.09,21332.0,131.318,131.7212,131.155,131.3351,21332.0
2018-12-21 13:00:00,153.11,153.6,153.02,153.38,20109.0,131.3523,131.7726,131.2751,131.5839,20109.0
2018-12-21 13:05:00,153.29,153.49,152.89,153.45,17838.0,131.5067,131.6783,131.1635,131.644,17838.0
2018-12-21 13:10:00,153.4,153.58,153.15,153.43,14160.0,131.6011,131.7555,131.3866,131.6268,14160.0
2018-12-21 13:15:00,153.45,153.58,153.25,153.27,17957.0,131.644,131.7555,131.4724,131.4895,17957.0
2018-12-21 13:20:00,153.25,153.58,153.15,153.51,11328.0,131.4724,131.7555,131.3866,131.6954,11328.0
2018-12-21 13:25:00,153.52,153.79,153.3,153.44,13931.0,131.704,131.9356,131.5153,131.6354,13931.0
2018-12-21 13:30:00,153.41,153.5,153.14,153.5,22525.0,131.6096,131.6869,131.378,131.6869,22525.0
2018-12-21 13:35:00,153.5,153.56,153.34,153.56,14992.0,131.6869,131.7383,131.5496,131.7383,14992.0
2018-12-21 13:40:00,153.5,153.56,153.29,153.46,10796.0,131.6869,131.7383,131.5067,131.6525,10796.0
2018-12-21 13:45:00,153.4,153.41,152.83,152.83,9378.0,131.6011,131.6096,131.1121,131.1121,9378.0
2018-12-21 13:50:00,152.83,152.93,152.46,152.59,12753.0,131.1121,131.1979,130.7946,130.9062,12753.0
2018-12-21 13:55:00,152.62,152.76,152.4,152.48,7241.0,130.9319,131.052,130.7432,130.8118,7241.0
2018-12-21 14:00:00,152.4,152.53,152.07,152.3,16601.0,130.7432,130.8547,130.4601,130.6574,16601.0
2018-12-21 14:05:00,152.3,152.35,152.05,152.06,10032.0,130.6574,130.7003,130.4429,130.4515,10032.0
2018-12-21 14:10:00,152.16,152.21,151.69,151.88,17607.0,130.5373,130.5802,130.1341,130.2971,17607.0
2018-12-21 14:15:00,151.9,152.38,151.86,152.38,24093.0,130.3142,130.726,130.2799,130.726,24093.0
2018-12-21 14:20:00,152.43,152.54,152.03,152.03,20301.0,130.7689,130.8633,130.4257,130.4257,20301.0
2018-12-21 14:25:00,152.03,152.03,151.39,151.66,16829.0,130.4257,130.4257,129.8767,130.1083,16829.0
2018-12-21 14:30:00,151.62,151.89,151.51,151.6,15968.0,130.074,130.3056,129.9796,130.0569,15968.0
2018-12-21 14:35:00,151.62,151.89,151.6,151.84,24727.0,130.074,130.3056,130.0569,130.2627,24727.0
2018-12-21 14:40:00,151.83,152.0,151.41,151.49,13150.0,130.2542,130.4,129.8939,129.9625,13150.0
2018-12-21 14:45:00,151.55,151.72,151.45,151.72,18273.0,130.014,130.1598,129.9282,130.1598,18273.0
2018-12-21 14:50:00,151.73,152.3,151.7,151.78,9463.0,130.1684,130.6574,130.1426,130.2113,9463.0
2018-12-21 14:55:00,151.82,151.88,151.53,151.73,21565.0,130.2456,130.2971,129.9968,130.1684,21565.0
2018-12-21 15:00:00,151.72,152.1,151.72,151.95,22421.0,130.1598,130.4858,130.1598,130.3571,22421.0
2018-12-21 15:05:00,152.05,152.06,151.57,151.76,25678.0,130.4429,130.4515,130.0311,130.1941,25678.0
2018-12-21 15:10:00,151.75,151.75,151.0,151.02,38437.0,130.1855,130.1855,129.5421,129.5593,38437.0
2018-12-21 15:15:00,151.01,151.02,150.4,150.93,59453.0,129.5507,129.5593,129.0274,129.4821,59453.0
2018-12-21 15:20:00,150.89,151.25,150.81,150.92,30792.0,129.4477,129.7566,129.3791,129.4735,30792.0
2018-12-21 15:25:00,150.93,150.95,150.24,150.24,38871.0,129.4821,129.4992,128.8901,128.8901,38871.0
2018-12-21 15:30:00,150.2,150.95,150.2,150.88,81594.0,128.8558,129.4992,128.8558,129.4392,81594.0
2018-12-21 15:35:00,150.87,150.88,150.4,150.45,67698.0,129.4306,129.4392,129.0274,129.0703,67698.0
2018-12-21 15:40:00,150.45,151.24,150.38,151.03,58256.0,129.0703,129.748,129.0102,129.5679,58256.0
2018-12-21 15:45:00,151.04,151.54,150.99,151.09,58468.0,129.5764,130.0054,129.5335,129.6193,58468.0
2018-12-21 15:50:00,151.07,151.15,150.66,150.89,55900.0,129.6022,129.6708,129.2504,129.4477,55900.0
2018-12-21 15:55:00,150.9,151.02,150.51,150.54,93414.0,129.4563,129.5593,129.1217,129.1475,93414.0
2018-12-24 09:30:00,148.76,149.33,148.0,148.64,66905.0,127.6204,128.1094,126.9684,127.5175,66905.0
2018-12-24 09:35:00,148.81,148.91,148.11,148.41,23778.0,127.6633,127.7491,127.0628,127.3202,23778.0
2018-12-24 09:40:00,148.33,148.53,147.87,148.04,16565.0,127.2515,127.4231,126.8569,127.0027,16565.0
2018-12-24 09:45:00,147.75,147.91,146.6,146.96,17416.0,126.754,126.8912,125.7674,126.0762,17416.0
2018-12-24 09:50:00,146.84,147.28,146.36,146.46,20686.0,125.9733,126.3507,125.5615,125.6473,20686.0
2018-12-24 09:55:00,146.49,146.66,145.98,146.36,18489.0,125.673,125.8189,125.2355,125.5615,18489.0
2018-12-24 10:00:00,146.48,147.05,146.36,146.95,16826.0,125.6644,126.1534,125.5615,126.0676,16826.0
2018-12-24 10:05:00,146.93,147.05,146.07,146.4,14907.0,126.0505,126.1534,125.3127,125.5958,14907.0
2018-12-24 10:10:00,146.39,147.55,146.39,147.43,10856.0,125.5872,126.5824,125.5872,126.4794,10856.0
2018-12-24 10:15:00,147.35,147.5,146.95,147.03,6725.0,126.4108,126.5395,126.0676,126.1363,6725.0
2018-12-24 10:20:00,147.14,147.19,146.57,146.64,16615.0,126.2306,126.2735,125.7416,125.8017,16615.0
2018-12-24 10:25:00,146.68,146.99,146.33,146.99,21852.0,125.836,126.102,125.5357,126.102,21852.0
2018-12-24 10:30:00,147.03,147.8,147.03,147.66,17891.0,126.1363,126.7969,126.1363,126.6767,17891.0
2018-12-24 10:35:00,147.65,148.14,147.52,147.91,10235.0,126.6682,127.0885,126.5566,126.8912,10235.0
2018-12-24 10:40:00,147.98,148.67,147.98,148.38,14498.0,126.9513,127.5432,126.9513,127.2944,14498.0
2018-12-24 10:45:00,148.34,148.52,148.07,148.45,15939.0,127.2601,127.4145,127.0285,127.3545,15939.0
2018-12-24 10:50:00,148.38,148.47,147.89,147.9,13019.0,127.2944,127.3716,126.8741,126.8826,13019.0
2018-12-24 10:55:00,147.94,148.0,147.56,147.71,18293.0,126.917,126.9684,126.591,126.7196,18293.0
2018-12-24 11:00:00,147.77,148.09,146.96,147.01,35399.0,126.7711,127.0456,126.0762,126.1191,35399.0
2018-12-24 11:05:00,147.11,147.41,146.92,147.39,9362.0,126.2049,126.4623,126.0419,126.4451,9362.0
2018-12-24 11:10:00,147.42,147.68,147.26,147.68,6355.0,126.4709,126.6939,126.3336,126.6939,6355.0
2018-12-24 11:15:00,147.71,147.71,145.81,147.14,20798.0,126.7196,126.7196,125.0896,126.2306,20798.0
2018-12-24 11:20:00,146.9,147.1,146.44,146.44,11245.0,126.0247,126.1963,125.6301,125.6301,11245.0
2018-12-24 11:25:00,146.44,146.73,146.25,146.36,10779.0,125.6301,125.8789,125.4671,125.5615,10779.0
2018-12-24 11:30:00,146.36,146.8,146.3,146.58,6013.0,125.5615,125.939,125.51,125.7502,6013.0
2018-12-24 11:35:00,146.39,146.43,146.15,146.21,7505.0,125.5872,125.6215,125.3813,125.4328,7505.0
2018-12-24 11:40:00,146.37,146.69,146.05,146.22,8328.0,125.5701,125.8446,125.2955,125.4414,8328.0
2018-12-24 11:45:00,146.22,146.22,145.75,146.02,27338.0,125.4414,125.4414,125.0382,125.2698,27338.0
2018-12-24 11:50:00,145.99,146.47,145.95,146.47,6410.0,125.2441,125.6559,125.2097,125.6559,6410.0
2018-12-24 11:55:00,146.43,146.46,145.96,146.01,8895.0,125.6215,125.6473,125.2183,125.2612,8895.0
2018-12-24 12:00:00,146.14,146.65,146.14,146.55,13327.0,125.3727,125.8103,125.3727,125.7245,13327.0
2018-12-24 12:05:00,146.48,146.48,146.05,146.05,21667.0,125.6644,125.6644,125.2955,125.2955,21667.0
2018-12-24 12:10:00,146.07,146.28,145.86,146.0,18382.0,125.3127,125.4929,125.1325,125.2526,18382.0
2018-12-24 12:15:00,145.98,146.08,145.69,145.78,12727.0,125.2355,125.3213,124.9867,125.0639,12727.0
2018-12-24 12:20:00,145.72,145.74,145.34,145.67,31428.0,125.0124,125.0296,124.6864,124.9695,31428.0
2018-12-24 12:25:00,145.66,146.77,145.62,146.73,69717.0,124.961,125.9132,124.9266,125.8789,69717.0
2018-12-24 12:30:00,146.78,147.57,146.78,147.57,94094.0,125.9218,126.5995,125.9218,126.5995,94094.0
2018-12-24 12:35:00,147.57,148.8,147.57,148.71,81845.0,126.5995,127.6547,126.5995,127.5775,81845.0
2018-12-24 12:40:00,148.71,149.68,148.71,149.61,100142.0,127.5775,128.4097,127.5775,128.3496,100142.0
2018-12-24 12:45:00,149.61,149.61,148.92,149.27,71951.0,128.3496,128.3496,127.7577,128.058,71951.0
2018-12-24 12:50:00,149.22,149.23,148.71,148.87,107392.0,128.0151,128.0236,127.5775,127.7148,107392.0
2018-12-24 12:55:00,148.87,149.01,148.07,148.23,94792.0,127.7148,127.8349,127.0285,127.1657,94792.0
2018-12-26 09:30:00,147.95,148.55,147.34,148.03,58668.0,126.9255,127.4403,126.4022,126.9942,58668.0
2018-12-26 09:35:00,148.02,148.1,147.27,147.92,11170.0,126.9856,127.0542,126.3422,126.8998,11170.0
2018-12-26 09:40:00,147.8,147.8,146.8,146.96,9287.0,126.7969,126.7969,125.939,126.0762,9287.0
2018-12-26 09:45:00,146.78,147.2,146.7,147.2,10578.0,125.9218,126.2821,125.8532,126.2821,10578.0
2018-12-26 09:50:00,147.25,147.93,147.09,147.36,10882.0,126.325,126.9084,126.1877,126.4194,10882.0
2018-12-26 09:55:00,147.21,147.21,146.52,146.65,9235.0,126.2907,126.2907,125.6987,125.8103,9235.0
2018-12-26 10:00:00,146.49,146.54,145.33,145.43,12940.0,125.673,125.7159,124.6779,124.7636,12940.0
2018-12-26 10:05:00,145.47,145.68,145.2,145.49,23260.0,124.798,124.9781,124.5663,124.8151,23260.0
2018-12-26 10:10:00,145.52,145.52,144.57,144.59,21166.0,124.8409,124.8409,124.0259,124.043,21166.0
2018-12-26 10:15:00,144.62,144.9,144.27,144.57,24385.0,124.0687,124.309,123.7685,124.0259,24385.0
2018-12-26 10:20:00,144.53,145.63,144.53,145.45,20944.0,123.9915,124.9352,123.9915,124.7808,20944.0
2018-12-26 10:25:00,145.53,145.75,144.97,144.97,9731.0,124.8494,125.0382,124.369,124.369,9731.0
2018-12-26 10:30:00,145.02,145.26,144.92,144.97,14908.0,124.4119,124.6178,124.3261,124.369,14908.0
2018-12-26 10:35:00,144.91,145.07,144.49,144.81,12770.0,124.3175,124.4548,123.9572,124.2317,12770.0
2018-12-26 10:40:00,144.74,144.79,144.27,144.45,25030.0,124.1717,124.2146,123.7685,123.9229,25030.0
2018-12-26 10:45:00,144.39,144.51,144.18,144.47,9193.0,123.8714,123.9744,123.6913,123.9401,9193.0
2018-12-26 10:50:00,144.54,144.82,143.87,144.01,18525.0,124.0001,124.2403,123.4253,123.5454,18525.0
2018-12-26 10:55:00,144.08,144.25,143.9,144.01,28020.0,123.6055,123.7513,123.4511,123.5454,28020.0
2018-12-26 11:00:00,144.09,144.62,143.93,144.5,8767.0,123.6141,124.0687,123.4768,123.9658,8767.0
2018-12-26 11:05:00,144.57,144.67,144.11,144.29,9906.0,124.0259,124.1116,123.6312,123.7856,9906.0
2018-12-26 11:10:00,144.31,144.45,144.15,144.33,9328.0,123.8028,123.9229,123.6655,123.82,9328.0
2018-12-26 11:15:00,144.5,145.34,144.45,145.27,9112.0,123.9658,124.6864,123.9229,124.6264,9112.0
2018-12-26 11:20:00,145.22,145.25,145.06,145.12,3013.0,124.5835,124.6092,124.4462,124.4977,3013.0
2018-12-26 11:25:00,145.12,145.92,145.03,145.65,25957.0,124.4977,125.184,124.4205,124.9524,25957.0
2018-12-26 11:30:00,145.68,145.71,145.31,145.33,16297.0,124.9781,125.0039,124.6607,124.6779,16297.0
2018-12-26 11:35:00,145.32,146.0,145.32,145.97,16207.0,124.6693,125.2526,124.6693,125.2269,16207.0
2018-12-26 11:40:00,145.92,146.13,145.55,146.1,11482.0,125.184,125.3642,124.8666,125.3384,11482.0
2018-12-26 11:45:00,146.19,146.51,146.02,146.51,14761.0,125.4156,125.6902,125.2698,125.6902,14761.0
2018-12-26 11:50:00,146.45,146.45,146.22,146.32,11233.0,125.6387,125.6387,125.4414,125.5272,11233.0
2018-12-26 11:55:00,146.32,146.88,146.32,146.88,13406.0,125.5272,126.0076,125.5272,126.0076,13406.0
2018-12-26 12:00:00,146.85,147.08,146.82,147.06,23594.0,125.9819,126.1792,125.9561,126.162,23594.0
2018-12-26 12:05:00,147.13,147.81,147.13,147.77,14022.0,126.2221,126.8054,126.2221,126.7711,14022.0
2018-12-26 12:10:00,147.75,148.55,147.7,148.46,16985.0,126.754,127.4403,126.7111,127.3631,16985.0
2018-12-26 12:15:00,148.43,148.43,147.45,147.49,16522.0,127.3373,127.3373,126.4966,126.5309,16522.0
2018-12-26 12:20:00,147.64,147.76,147.46,147.63,10022.0,126.6596,126.7625,126.5052,126.651,10022.0
2018-12-26 12:25:00,147.63,147.95,147.52,147.58,15280.0,126.651,126.9255,126.5566,126.6081,15280.0
2018-12-26 12:30:00,147.59,147.92,147.43,147.89,27966.0,126.6167,126.8998,126.4794,126.8741,27966.0
2018-12-26 12:35:00,147.93,148.28,147.85,148.17,26360.0,126.9084,127.2086,126.8397,127.1143,26360.0
2018-12-26 12:40:00,148.2,148.43,148.0,148.38,12726.0,127.14,127.3373,126.9684,127.2944,12726.0
2018-12-26 12:45:00,148.4,148.74,148.38,148.46,10958.0,127.3116,127.6033,127.2944,127.3631,10958.0
2018-12-26 12:50:00,148.5,148.65,148.37,148.64,10286.0,127.3974,127.5261,127.2859,127.5175,10286.0
2018-12-26 12:55:00,148.73,149.03,148.57,148.78,22592.0,127.5947,127.8521,127.4574,127.6376,22592.0
2018-12-26 13:00:00,148.9,148.95,148.52,148.59,15305.0,127.7405,127.7834,127.4145,127.4746,15305.0
2018-12-26 13:05:00,148.59,148.66,148.32,148.59,23182.0,127.4746,127.5346,127.243,127.4746,23182.0
2018-12-26 13:10:00,148.59,148.68,147.92,148.05,24822.0,127.4746,127.5518,126.8998,127.0113,24822.0
2018-12-26 13:15:00,148.02,148.02,147.15,147.16,22387.0,126.9856,126.9856,126.2392,126.2478,22387.0
2018-12-26 13:20:00,147.15,147.41,147.1,147.23,21842.0,126.2392,126.4623,126.1963,126.3079,21842.0
2018-12-26 13:25:00,147.23,147.49,147.16,147.43,13931.0,126.3079,126.5309,126.2478,126.4794,13931.0
2018-12-26 13:30:00,147.5,148.13,147.5,148.01,15117.0,126.5395,127.08,126.5395,126.977,15117.0
2018-12-26 13:35:00,147.96,148.09,147.72,148.09,17796.0,126.9341,127.0456,126.7282,127.0456,17796.0
2018-12-26 13:40:00,148.13,148.26,147.87,147.87,13609.0,127.08,127.1915,126.8569,126.8569,13609.0
2018-12-26 13:45:00,147.87,147.95,147.73,147.78,20250.0,126.8569,126.9255,126.7368,126.7797,20250.0
2018-12-26 13:50:00,147.86,148.64,147.85,148.64,14768.0,126.8483,127.5175,126.8397,127.5175,14768.0
2018-12-26 13:55:00,148.64,148.77,148.46,148.62,11508.0,127.5175,127.629,127.3631,127.5003,11508.0
2018-12-26 14:00:00,148.66,148.69,148.11,148.17,20136.0,127.5346,127.5604,127.0628,127.1143,20136.0
2018-12-26 14:05:00,148.14,148.14,147.91,148.07,14496.0,127.0885,127.0885,126.8912,127.0285,14496.0
2018-12-26 14:10:00,148.15,148.41,147.98,148.06,25108.0,127.0971,127.3202,126.9513,127.0199,25108.0
2018-12-26 14:15:00,148.09,148.21,147.52,147.72,20107.0,127.0456,127.1486,126.5566,126.7282,20107.0
2018-12-26 14:20:00,147.65,147.91,147.56,147.91,12770.0,126.6682,126.8912,126.591,126.8912,12770.0
2018-12-26 14:25:00,147.91,147.91,147.53,147.58,17480.0,126.8912,126.8912,126.5652,126.6081,17480.0
2018-12-26 14:30:00,147.66,148.27,147.66,148.15,18035.0,126.6767,127.2001,126.6767,127.0971,18035.0
2018-12-26 14:35:00,148.15,148.26,148.04,148.2,13211.0,127.0971,127.1915,127.0027,127.14,13211.0
2018-12-26 14:40:00,148.26,148.3,147.93,148.27,12744.0,127.1915,127.2258,126.9084,127.2001,12744.0
2018-12-26 14:45:00,148.28,148.33,148.0,148.09,11119.0,127.2086,127.2515,126.9684,127.0456,11119.0
2018-12-26 14:50:00,148.14,148.45,148.07,148.34,22046.0,127.0885,127.3545,127.0285,127.2601,22046.0
2018-12-26 14:55:00,148.34,148.92,148.11,148.92,21930.0,127.2601,127.7577,127.0628,127.7577,21930.0
2018-12-26 15:00:00,148.92,148.96,148.67,148.76,23027.0,127.7577,127.792,127.5432,127.6204,23027.0
2018-12-26 15:05:00,148.79,149.33,148.79,149.08,26571.0,127.6462,128.1094,127.6462,127.895,26571.0
2018-12-26 15:10:00,149.11,149.47,149.11,149.47,25051.0,127.9207,128.2295,127.9207,128.2295,25051.0
2018-12-26 15:15:00,149.51,149.65,149.32,149.33,28008.0,128.2639,128.384,128.1009,128.1094,28008.0
2018-12-26 15:20:00,149.32,149.91,149.32,149.89,29002.0,128.1009,128.607,128.1009,128.5899,29002.0
2018-12-26 15:25:00,149.86,149.98,149.77,149.95,33155.0,128.5641,128.6671,128.4869,128.6413,33155.0
2018-12-26 15:30:00,149.91,150.42,149.82,150.25,38347.0,128.607,129.0445,128.5298,128.8987,38347.0
2018-12-26 15:35:00,150.25,150.91,150.2,150.91,39672.0,128.8987,129.4649,128.8558,129.4649,39672.0
2018-12-26 15:40:00,150.91,151.45,150.71,151.43,43955.0,129.4649,129.9282,129.2933,129.911,43955.0
2018-12-26 15:45:00,151.46,151.73,150.87,150.92,48110.0,129.9367,130.1684,129.4306,129.4735,48110.0
2018-12-26 15:50:00,150.92,151.78,150.91,151.78,48866.0,129.4735,130.2113,129.4649,130.2113,48866.0
2018-12-26 15:55:00,151.84,152.26,151.68,152.17,81537.0,130.2627,130.6231,130.1255,130.5459,81537.0
2018-12-27 09:30:00,150.35,150.99,149.8,150.45,31571.0,128.9845,129.5335,128.5126,129.0703,31571.0
2018-12-27 09:35:00,150.25,150.99,150.18,150.75,6889.0,128.8987,129.5335,128.8386,129.3276,6889.0
2018-12-27 09:40:00,150.79,151.0,150.07,150.07,6799.0,129.362,129.5421,128.7443,128.7443,6799.0
2018-12-27 09:45:00,150.09,150.58,149.84,149.99,12844.0,128.7614,129.1818,128.547,128.6756,12844.0
2018-12-27 09:50:00,149.88,150.37,149.76,150.29,11467.0,128.5813,129.0016,128.4783,128.933,11467.0
2018-12-27 09:55:00,150.2,150.57,149.99,150.2,6571.0,128.8558,129.1732,128.6756,128.8558,6571.0
2018-12-27 10:00:00,150.11,151.06,150.0,150.76,7347.0,128.7786,129.5936,128.6842,129.3362,7347.0
2018-12-27 10:05:00,150.71,150.98,149.55,149.56,12163.0,129.2933,129.525,128.2982,128.3067,12163.0
2018-12-27 10:10:00,149.57,150.01,149.57,149.91,6586.0,128.3153,128.6928,128.3153,128.607,6586.0
2018-12-27 10:15:00,149.91,150.42,149.75,149.75,7681.0,128.607,129.0445,128.4697,128.4697,7681.0
2018-12-27 10:20:00,149.94,150.49,149.61,150.36,9340.0,128.6327,129.1046,128.3496,128.9931,9340.0
2018-12-27 10:25:00,150.38,150.55,150.1,150.36,7691.0,129.0102,129.1561,128.77,128.9931,7691.0
2018-12-27 10:30:00,150.26,150.83,149.84,150.83,6978.0,128.9073,129.3963,128.547,129.3963,6978.0
2018-12-27 10:35:00,150.83,151.24,150.67,150.94,7513.0,129.3963,129.748,129.259,129.4906,7513.0
2018-12-27 10:40:00,150.99,151.97,150.93,151.94,16223.0,129.5335,130.3743,129.4821,130.3485,16223.0
2018-12-27 10:45:00,151.79,152.17,151.76,151.95,5731.0,130.2199,130.5459,130.1941,130.3571,5731.0
2018-12-27 10:50:00,151.87,151.93,151.24,151.3,5531.0,130.2885,130.34,129.748,129.7995,5531.0
2018-12-27 10:55:00,151.14,151.74,151.13,151.55,3937.0,129.6622,130.177,129.6536,130.014,3937.0
2018-12-27 11:00:00,151.55,151.61,151.13,151.42,11921.0,130.014,130.0654,129.6536,129.9024,11921.0
2018-12-27 11:05:00,151.46,151.8,151.46,151.65,6567.0,129.9367,130.2284,129.9367,130.0997,6567.0
2018-12-27 11:10:00,151.56,151.71,151.32,151.6,10541.0,130.0225,130.1512,129.8166,130.0569,10541.0
2018-12-27 11:15:00,151.62,152.09,151.61,152.0,13042.0,130.074,130.4772,130.0654,130.4,13042.0
2018-12-27 11:20:00,152.0,152.36,152.0,152.36,4870.0,130.4,130.7089,130.4,130.7089,4870.0
2018-12-27 11:25:00,152.42,152.94,152.34,152.78,4800.0,130.7603,131.2064,130.6917,131.0692,4800.0
2018-12-27 11:30:00,152.72,153.0,152.39,152.4,17275.0,131.0177,131.2579,130.7346,130.7432,17275.0
2018-12-27 11:35:00,152.41,152.6,152.23,152.49,10219.0,130.7517,130.9147,130.5973,130.8204,10219.0
2018-12-27 11:40:00,152.38,152.39,151.74,151.74,10347.0,130.726,130.7346,130.177,130.177,10347.0
2018-12-27 11:45:00,151.7,151.75,151.53,151.58,7651.0,130.1426,130.1855,129.9968,130.0397,7651.0
2018-12-27 11:50:00,151.62,152.03,151.58,151.84,6275.0,130.074,130.4257,130.0397,130.2627,6275.0
2018-12-27 11:55:00,151.88,152.47,151.8,152.35,7429.0,130.2971,130.8032,130.2284,130.7003,7429.0
2018-12-27 12:00:00,152.4,152.43,151.96,151.96,4751.0,130.7432,130.7689,130.3657,130.3657,4751.0
2018-12-27 12:05:00,151.96,152.18,151.91,152.08,5311.0,130.3657,130.5544,130.3228,130.4686,5311.0
2018-12-27 12:10:00,152.09,152.15,151.92,152.1,4367.0,130.4772,130.5287,130.3314,130.4858,4367.0
2018-12-27 12:15:00,152.12,152.44,152.11,152.29,7264.0,130.503,130.7775,130.4944,130.6488,7264.0
2018-12-27 12:20:00,152.33,152.33,151.57,151.97,17281.0,130.6831,130.6831,130.0311,130.3743,17281.0
2018-12-27 12:25:00,151.94,151.96,151.23,151.54,11457.0,130.3485,130.3657,129.7394,130.0054,11457.0
2018-12-27 12:30:00,151.35,151.61,151.27,151.4,7000.0,129.8424,130.0654,129.7737,129.8853,7000.0
2018-12-27 12:35:00,151.57,151.57,151.24,151.24,8569.0,130.0311,130.0311,129.748,129.748,8569.0
2018-12-27 12:40:00,151.24,151.3,150.98,151.09,9696.0,129.748,129.7995,129.525,129.6193,9696.0
2018-12-27 12:45:00,151.09,151.35,151.01,151.18,7759.0,129.6193,129.8424,129.5507,129.6965,7759.0
2018-12-27 12:50:00,151.09,151.2,150.76,151.2,8376.0,129.6193,129.7137,129.3362,129.7137,8376.0
2018-12-27 12:55:00,151.2,151.24,150.94,151.16,7182.0,129.7137,129.748,129.4906,129.6794,7182.0
2018-12-27 13:00:00,151.1,151.22,150.77,150.97,10874.0,129.6279,129.7309,129.3448,129.5164,10874.0
2018-12-27 13:05:00,151.0,151.36,150.96,151.31,7050.0,129.5421,129.851,129.5078,129.8081,7050.0
2018-12-27 13:10:00,151.3,151.48,151.14,151.29,5694.0,129.7995,129.9539,129.6622,129.7909,5694.0
2018-12-27 13:15:00,151.3,151.4,150.92,150.92,6428.0,129.7995,129.8853,129.4735,129.4735,6428.0
2018-12-27 13:20:00,150.92,150.92,150.68,150.82,6950.0,129.4735,129.4735,129.2676,129.3877,6950.0
2018-12-27 13:25:00,150.83,150.95,150.52,150.57,5939.0,129.3963,129.4992,129.1303,129.1732,5939.0
2018-12-27 13:30:00,150.61,150.77,150.59,150.65,9302.0,129.2075,129.3448,129.1904,129.2419,9302.0
2018-12-27 13:35:00,150.61,150.62,150.43,150.46,5776.0,129.2075,129.2161,129.0531,129.0789,5776.0
2018-12-27 13:40:00,150.48,150.69,150.48,150.61,5462.0,129.096,129.2762,129.096,129.2075,5462.0
2018-12-27 13:45:00,150.61,150.68,150.09,150.1,8437.0,129.2075,129.2676,128.7614,128.77,8437.0
2018-12-27 13:50:00,150.1,150.17,149.58,149.66,8813.0,128.77,128.8301,128.3239,128.3925,8813.0
2018-12-27 13:55:00,149.66,150.0,149.65,150.0,8035.0,128.3925,128.6842,128.384,128.6842,8035.0
2018-12-27 14:00:00,149.95,150.1,149.71,150.1,6880.0,128.6413,128.77,128.4354,128.77,6880.0
2018-12-27 14:05:00,150.08,150.21,149.5,149.5,20606.0,128.7529,128.8644,128.2553,128.2553,20606.0
2018-12-27 14:10:00,149.42,149.69,149.37,149.39,15606.0,128.1866,128.4183,128.1437,128.1609,15606.0
2018-12-27 14:15:00,149.33,149.35,148.63,148.78,24712.0,128.1094,128.1266,127.5089,127.6376,24712.0
2018-12-27 14:20:00,148.75,149.11,148.75,148.89,10906.0,127.6119,127.9207,127.6119,127.732,10906.0
2018-12-27 14:25:00,149.02,149.17,148.75,149.17,15902.0,127.8435,127.9722,127.6119,127.9722,15902.0
2018-12-27 14:30:00,149.22,149.34,149.0,149.09,7305.0,128.0151,128.118,127.8263,127.9035,7305.0
2018-12-27 14:35:00,149.06,149.44,149.06,149.35,10862.0,127.8778,128.2038,127.8778,128.1266,10862.0
2018-12-27 14:40:00,149.35,150.58,149.35,150.56,14691.0,128.1266,129.1818,128.1266,129.1646,14691.0
2018-12-27 14:45:00,150.55,150.57,149.85,150.05,8066.0,129.1561,129.1732,128.5555,128.7271,8066.0
2018-12-27 14:50:00,150.05,150.86,149.9,150.55,10241.0,128.7271,129.422,128.5984,129.1561,10241.0
2018-12-27 14:55:00,150.55,150.98,150.41,150.91,18870.0,129.1561,129.525,129.036,129.4649,18870.0
2018-12-27 15:00:00,151.08,151.08,150.27,150.5,8402.0,129.6107,129.6107,128.9159,129.1132,8402.0
2018-12-27 15:05:00,150.57,150.89,150.38,150.7,10371.0,129.1732,129.4477,129.0102,129.2847,10371.0
2018-12-27 15:10:00,150.73,151.46,150.5,151.21,43404.0,129.3105,129.9367,129.1132,129.7223,43404.0
2018-12-27 15:15:00,151.34,151.54,151.24,151.44,15599.0,129.8338,130.0054,129.748,129.9196,15599.0
2018-12-27 15:20:00,151.44,152.0,151.35,152.0,25161.0,129.9196,130.4,129.8424,130.4,25161.0
2018-12-27 15:25:00,152.01,152.63,151.9,152.53,22055.0,130.4086,130.9405,130.3142,130.8547,22055.0
2018-12-27 15:30:00,152.53,152.88,152.05,152.64,30359.0,130.8547,131.155,130.4429,130.9491,30359.0
2018-12-27 15:35:00,152.58,153.45,152.58,153.33,33277.0,130.8976,131.644,130.8976,131.541,33277.0
2018-12-27 15:40:00,153.37,154.72,153.37,154.43,43291.0,131.5753,132.7335,131.5753,132.4847,43291.0
2018-12-27 15:45:00,154.5,154.5,153.88,154.39,39542.0,132.5447,132.5447,132.0129,132.4504,39542.0
2018-12-27 15:50:00,154.32,154.33,153.75,153.9,26184.0,132.3903,132.3989,131.9013,132.03,26184.0
2018-12-27 15:55:00,153.89,155.17,153.88,155.1,83287.0,132.0214,133.1195,132.0129,133.0595,83287.0
2018-12-28 09:30:00,155.99,156.32,154.42,155.38,35940.0,133.823,134.1061,132.4761,133.2997,35940.0
2018-12-28 09:35:00,155.51,155.64,154.96,154.98,8065.0,133.4112,133.5227,132.9394,132.9565,8065.0
2018-12-28 09:40:00,154.96,155.57,154.69,155.5,8864.0,132.9394,133.4627,132.7077,133.4026,8864.0
2018-12-28 09:45:00,155.48,156.32,155.48,155.67,9625.0,133.3855,134.1061,133.3855,133.5485,9625.0
2018-12-28 09:50:00,155.68,155.86,155.12,155.42,31996.0,133.5571,133.7115,133.0766,133.334,31996.0
2018-12-28 09:55:00,155.41,156.2,155.41,156.2,18885.0,133.3254,134.0032,133.3254,134.0032,18885.0
2018-12-28 10:00:00,156.25,156.57,155.39,155.58,12160.0,134.0461,134.3206,133.3083,133.4713,12160.0
2018-12-28 10:05:00,155.78,156.16,155.58,156.16,6105.0,133.6429,133.9689,133.4713,133.9689,6105.0
2018-12-28 10:10:00,156.15,156.15,155.69,156.04,9639.0,133.9603,133.9603,133.5656,133.8659,9639.0
2018-12-28 10:15:00,156.04,156.41,156.04,156.1,12739.0,133.8659,134.1833,133.8659,133.9174,12739.0
2018-12-28 10:20:00,156.09,156.2,155.42,155.53,19396.0,133.9088,134.0032,133.334,133.4284,19396.0
2018-12-28 10:25:00,155.53,155.67,154.95,155.2,15090.0,133.4284,133.5485,132.9308,133.1453,15090.0
2018-12-28 10:30:00,155.2,155.23,154.72,154.87,10239.0,133.1453,133.171,132.7335,132.8622,10239.0
2018-12-28 10:35:00,154.7,154.94,154.32,154.94,8449.0,132.7163,132.9222,132.3903,132.9222,8449.0
2018-12-28 10:40:00,154.84,155.18,154.74,154.92,10819.0,132.8364,133.1281,132.7506,132.9051,10819.0
2018-12-28 10:45:00,154.87,155.33,154.86,155.32,8324.0,132.8622,133.2568,132.8536,133.2482,8324.0
2018-12-28 10:50:00,155.41,156.0,155.39,155.77,8823.0,133.3254,133.8316,133.3083,133.6343,8823.0
2018-12-28 10:55:00,155.74,155.74,155.33,155.34,10227.0,133.6085,133.6085,133.2568,133.2654,10227.0
2018-12-28 11:00:00,155.4,155.44,155.1,155.25,11878.0,133.3169,133.3512,133.0595,133.1882,11878.0
2018-12-28 11:05:00,155.16,155.18,154.27,154.85,18038.0,133.111,133.1281,132.3474,132.845,18038.0
2018-12-28 11:10:00,154.78,155.26,154.73,155.15,8774.0,132.785,133.1967,132.7421,133.1024,8774.0
2018-12-28 11:15:00,155.17,155.6,154.91,155.12,16938.0,133.1195,133.4884,132.8965,133.0766,16938.0
2018-12-28 11:20:00,155.08,155.19,154.81,155.03,9905.0,133.0423,133.1367,132.8107,132.9994,9905.0
2018-12-28 11:25:00,155.03,155.25,155.03,155.24,5052.0,132.9994,133.1882,132.9994,133.1796,5052.0
2018-12-28 11:30:00,155.24,155.59,155.19,155.33,7678.0,133.1796,133.4799,133.1367,133.2568,7678.0
2018-12-28 11:35:00,155.57,156.17,155.46,156.14,8565.0,133.4627,133.9774,133.3683,133.9517,8565.0
2018-12-28 11:40:00,156.14,156.14,155.7,155.91,12679.0,133.9517,133.9517,133.5742,133.7544,12679.0
2018-12-28 11:45:00,155.71,155.72,155.5,155.71,13837.0,133.5828,133.5914,133.4026,133.5828,13837.0
2018-12-28 11:50:00,155.71,156.04,155.47,155.72,7639.0,133.5828,133.8659,133.3769,133.5914,7639.0
2018-12-28 11:55:00,155.72,156.11,155.65,156.03,8069.0,133.5914,133.926,133.5313,133.8573,8069.0
2018-12-28 12:00:00,156.02,156.39,156.01,156.38,5659.0,133.8487,134.1662,133.8402,134.1576,5659.0
2018-12-28 12:05:00,156.28,156.47,156.27,156.4,8759.0,134.0718,134.2348,134.0632,134.1747,8759.0
2018-12-28 12:10:00,156.38,156.38,156.05,156.1,4335.0,134.1576,134.1576,133.8745,133.9174,4335.0
2018-12-28 12:15:00,156.2,156.2,155.88,155.89,5324.0,134.0032,134.0032,133.7286,133.7372,5324.0
2018-12-28 12:20:00,155.9,155.94,155.73,155.9,15336.0,133.7458,133.7801,133.6,133.7458,15336.0
2018-12-28 12:25:00,155.83,155.92,155.44,155.71,11140.0,133.6857,133.763,133.3512,133.5828,11140.0
2018-12-28 12:30:00,155.74,155.86,155.63,155.65,7726.0,133.6085,133.7115,133.5142,133.5313,7726.0
2018-12-28 12:35:00,155.7,155.84,155.59,155.8,14664.0,133.5742,133.6943,133.4799,133.66,14664.0
2018-12-28 12:40:00,155.82,155.94,155.61,155.87,12528.0,133.6772,133.7801,133.497,133.7201,12528.0
2018-12-28 12:45:00,155.85,155.95,155.62,155.69,9687.0,133.7029,133.7887,133.5056,133.5656,9687.0
2018-12-28 12:50:00,155.76,155.94,155.52,155.88,10394.0,133.6257,133.7801,133.4198,133.7286,10394.0
2018-12-28 12:55:00,155.86,155.86,155.17,155.29,17891.0,133.7115,133.7115,133.1195,133.2225,17891.0
2018-12-28 13:00:00,155.52,155.64,155.37,155.57,5441.0,133.4198,133.5227,133.2911,133.4627,5441.0
2018-12-28 13:05:00,155.53,155.62,155.32,155.62,5388.0,133.4284,133.5056,133.2482,133.5056,5388.0
2018-12-28 13:10:00,155.72,155.99,155.67,155.92,6140.0,133.5914,133.823,133.5485,133.763,6140.0
2018-12-28 13:15:00,155.93,156.09,155.51,155.51,8136.0,133.7715,133.9088,133.4112,133.4112,8136.0
2018-12-28 13:20:00,155.57,155.6,155.33,155.34,5221.0,133.4627,133.4884,133.2568,133.2654,5221.0
2018-12-28 13:25:00,155.33,155.43,155.21,155.27,8407.0,133.2568,133.3426,133.1539,133.2053,8407.0
2018-12-28 13:30:00,155.27,155.36,155.07,155.31,8197.0,133.2053,133.2825,133.0337,133.2396,8197.0
2018-12-28 13:35:00,155.29,155.44,155.18,155.24,5866.0,133.2225,133.3512,133.1281,133.1796,5866.0
2018-12-28 13:40:00,155.31,155.38,155.18,155.23,7750.0,133.2396,133.2997,133.1281,133.171,7750.0
2018-12-28 13:45:00,155.2,155.54,155.2,155.44,7400.0,133.1453,133.437,133.1453,133.3512,7400.0
2018-12-28 13:50:00,155.49,155.75,155.35,155.49,3963.0,133.3941,133.6171,133.274,133.3941,3963.0
2018-12-28 13:55:00,155.62,155.76,155.55,155.7,6068.0,133.5056,133.6257,133.4455,133.5742,6068.0
2018-12-28 14:00:00,155.7,156.16,155.7,155.94,10285.0,133.5742,133.9689,133.5742,133.7801,10285.0
2018-12-28 14:05:00,155.96,156.43,155.96,156.42,11144.0,133.7973,134.2005,133.7973,134.1919,11144.0
2018-12-28 14:10:00,156.42,156.78,156.31,156.78,10173.0,134.1919,134.5007,134.0975,134.5007,10173.0
2018-12-28 14:15:00,156.84,157.1,156.65,156.65,9285.0,134.5522,134.7753,134.3892,134.3892,9285.0
2018-12-28 14:20:00,156.62,156.91,156.38,156.57,13736.0,134.3635,134.6123,134.1576,134.3206,13736.0
2018-12-28 14:25:00,156.57,156.66,156.42,156.57,7093.0,134.3206,134.3978,134.1919,134.3206,7093.0
2018-12-28 14:30:00,156.54,156.65,156.39,156.55,16373.0,134.2949,134.3892,134.1662,134.3034,16373.0
2018-12-28 14:35:00,156.49,156.99,156.37,156.95,11577.0,134.252,134.6809,134.149,134.6466,11577.0
2018-12-28 14:40:00,156.94,157.13,156.79,156.96,8670.0,134.638,134.801,134.5093,134.6552,8670.0
2018-12-28 14:45:00,156.95,157.17,156.67,157.16,7593.0,134.6466,134.8353,134.4064,134.8267,7593.0
2018-12-28 14:50:00,157.07,157.36,157.04,157.3,14148.0,134.7495,134.9983,134.7238,134.9469,14148.0
2018-12-28 14:55:00,157.3,157.35,156.96,157.03,9495.0,134.9469,134.9897,134.6552,134.7152,9495.0
2018-12-28 15:00:00,157.04,157.21,156.78,156.84,13182.0,134.7238,134.8696,134.5007,134.5522,13182.0
2018-12-28 15:05:00,156.81,156.81,155.91,156.23,11165.0,134.5265,134.5265,133.7544,134.0289,11165.0
2018-12-28 15:10:00,156.19,156.56,155.73,156.56,10681.0,133.9946,134.312,133.6,134.312,10681.0
2018-12-28 15:15:00,156.53,156.53,155.94,155.95,8033.0,134.2863,134.2863,133.7801,133.7887,8033.0
2018-12-28 15:20:00,155.94,155.94,155.29,155.66,22335.0,133.7801,133.7801,133.2225,133.5399,22335.0
2018-12-28 15:25:00,155.74,155.76,154.87,155.25,17215.0,133.6085,133.6257,132.8622,133.1882,17215.0
2018-12-28 15:30:00,155.31,155.52,154.96,155.39,16231.0,133.2396,133.4198,132.9394,133.3083,16231.0
2018-12-28 15:35:00,155.38,155.78,154.96,154.99,26364.0,133.2997,133.6429,132.9394,132.9651,26364.0
2018-12-28 15:40:00,154.96,155.27,154.55,154.55,27846.0,132.9394,133.2053,132.5876,132.5876,27846.0
2018-12-28 15:45:00,154.53,154.89,154.48,154.89,36641.0,132.5705,132.8793,132.5276,132.8793,36641.0
2018-12-28 15:50:00,154.88,155.12,154.65,154.69,39587.0,132.8707,133.0766,132.6734,132.7077,39587.0
2018-12-28 15:55:00,154.63,155.58,154.63,155.31,64002.0,132.6563,133.4713,132.6563,133.2396,64002.0
2018-12-31 09:30:00,156.41,157.08,156.01,157.03,25401.0,134.1833,134.7581,133.8402,134.7152,25401.0
2018-12-31 09:35:00,156.54,157.09,156.15,156.16,12958.0,134.2949,134.7667,133.9603,133.9689,12958.0
2018-12-31 09:40:00,156.22,156.22,155.57,155.57,15788.0,134.0203,134.0203,133.4627,133.4627,15788.0
2018-12-31 09:45:00,155.45,155.72,155.38,155.62,12526.0,133.3597,133.5914,133.2997,133.5056,12526.0
2018-12-31 09:50:00,155.62,156.21,155.52,156.2,8621.0,133.5056,134.0117,133.4198,134.0032,8621.0
2018-12-31 09:55:00,156.21,156.44,156.0,156.2,17914.0,134.0117,134.2091,133.8316,134.0032,17914.0
2018-12-31 10:00:00,156.27,156.88,156.27,156.76,7060.0,134.0632,134.5865,134.0632,134.4836,7060.0
2018-12-31 10:05:00,156.72,156.92,156.47,156.52,7321.0,134.4493,134.6209,134.2348,134.2777,7321.0
2018-12-31 10:10:00,156.52,156.93,156.51,156.63,13756.0,134.2777,134.6294,134.2691,134.3721,13756.0
2018-12-31 10:15:00,156.52,156.59,156.39,156.47,7540.0,134.2777,134.3377,134.1662,134.2348,7540.0
2018-12-31 10:20:00,156.46,156.47,155.9,156.02,6919.0,134.2262,134.2348,133.7458,133.8487,6919.0
2018-12-31 10:25:00,156.07,156.26,155.94,156.19,6205.0,133.8916,134.0546,133.7801,133.9946,6205.0
2018-12-31 10:30:00,156.18,156.32,155.84,156.18,14669.0,133.986,134.1061,133.6943,133.986,14669.0
2018-12-31 10:35:00,156.13,156.18,155.89,155.98,9208.0,133.9431,133.986,133.7372,133.8144,9208.0
2018-12-31 10:40:00,155.98,156.32,155.88,156.31,3934.0,133.8144,134.1061,133.7286,134.0975,3934.0
2018-12-31 10:45:00,156.47,156.76,156.42,156.43,7366.0,134.2348,134.4836,134.1919,134.2005,7366.0
2018-12-31 10:50:00,156.42,156.46,156.05,156.05,4682.0,134.1919,134.2262,133.8745,133.8745,4682.0
2018-12-31 10:55:00,156.01,156.19,155.94,156.17,13922.0,133.8402,133.9946,133.7801,133.9774,13922.0
2018-12-31 11:00:00,156.2,156.2,155.78,155.93,5862.0,134.0032,134.0032,133.6429,133.7715,5862.0
2018-12-31 11:05:00,156.06,156.16,155.95,156.0,4903.0,133.8831,133.9689,133.7887,133.8316,4903.0
2018-12-31 11:10:00,155.99,156.03,155.84,155.93,8064.0,133.823,133.8573,133.6943,133.7715,8064.0
2018-12-31 11:15:00,155.96,155.97,155.63,155.7,10964.0,133.7973,133.8059,133.5142,133.5742,10964.0
2018-12-31 11:20:00,155.76,155.76,155.43,155.59,6326.0,133.6257,133.6257,133.3426,133.4799,6326.0
2018-12-31 11:25:00,155.72,156.23,155.67,156.23,8370.0,133.5914,134.0289,133.5485,134.0289,8370.0
2018-12-31 11:30:00,156.15,156.25,155.7,155.86,14457.0,133.9603,134.0461,133.5742,133.7115,14457.0
2018-12-31 11:35:00,155.74,156.11,155.7,156.01,7077.0,133.6085,133.926,133.5742,133.8402,7077.0
2018-12-31 11:40:00,155.85,155.93,155.61,155.65,5947.0,133.7029,133.7715,133.497,133.5313,5947.0
2018-12-31 11:45:00,155.72,156.16,155.54,156.09,9974.0,133.5914,133.9689,133.437,133.9088,9974.0
2018-12-31 11:50:00,156.02,156.17,155.93,155.93,8037.0,133.8487,133.9774,133.7715,133.7715,8037.0
2018-12-31 11:55:00,155.9,156.17,155.75,156.12,12172.0,133.7458,133.9774,133.6171,133.9345,12172.0
2018-12-31 12:00:00,156.15,156.15,156.02,156.03,4405.0,133.9603,133.9603,133.8487,133.8573,4405.0
2018-12-31 12:05:00,156.04,156.49,156.04,156.4,12052.0,133.8659,134.252,133.8659,134.1747,12052.0
2018-12-31 12:10:00,156.4,156.47,156.1,156.42,7955.0,134.1747,134.2348,133.9174,134.1919,7955.0
2018-12-31 12:15:00,156.3,156.44,156.25,156.36,4788.0,134.089,134.2091,134.0461,134.1404,4788.0
2018-12-31 12:20:00,156.27,156.53,156.25,156.35,6187.0,134.0632,134.2863,134.0461,134.1319,6187.0
2018-12-31 12:25:00,156.32,156.38,156.21,156.26,4591.0,134.1061,134.1576,134.0117,134.0546,4591.0
2018-12-31 12:30:00,156.44,156.47,156.22,156.27,5809.0,134.2091,134.2348,134.0203,134.0632,5809.0
2018-12-31 12:35:00,156.27,156.51,156.27,156.46,5752.0,134.0632,134.2691,134.0632,134.2262,5752.0
2018-12-31 12:40:00,156.51,156.54,156.3,156.53,5915.0,134.2691,134.2949,134.089,134.2863,5915.0
2018-12-31 12:45:00,156.53,156.57,156.39,156.46,3081.0,134.2863,134.3206,134.1662,134.2262,3081.0
2018-12-31 12:50:00,156.45,156.46,156.26,156.39,6806.0,134.2176,134.2262,134.0546,134.1662,6806.0
2018-12-31 12:55:00,156.48,156.6,156.39,156.58,6475.0,134.2434,134.3463,134.1662,134.3292,6475.0
2018-12-31 13:00:00,156.59,156.7,156.36,156.52,5169.0,134.3377,134.4321,134.1404,134.2777,5169.0
2018-12-31 13:05:00,156.5,156.7,156.47,156.54,6955.0,134.2605,134.4321,134.2348,134.2949,6955.0
2018-12-31 13:10:00,156.46,156.66,156.35,156.56,5301.0,134.2262,134.3978,134.1319,134.312,5301.0
2018-12-31 13:15:00,156.7,156.84,156.65,156.76,7028.0,134.4321,134.5522,134.3892,134.4836,7028.0
2018-12-31 13:20:00,156.83,156.89,156.73,156.87,4124.0,134.5436,134.5951,134.4579,134.578,4124.0
2018-12-31 13:25:00,156.87,157.02,156.75,157.02,13711.0,134.578,134.7066,134.475,134.7066,13711.0
2018-12-31 13:30:00,157.05,157.06,156.62,156.62,7881.0,134.7324,134.741,134.3635,134.3635,7881.0
2018-12-31 13:35:00,156.65,156.67,156.46,156.53,7513.0,134.3892,134.4064,134.2262,134.2863,7513.0
2018-12-31 13:40:00,156.48,156.53,156.21,156.21,7663.0,134.2434,134.2863,134.0117,134.0117,7663.0
2018-12-31 13:45:00,156.17,156.19,155.95,156.19,6714.0,133.9774,133.9946,133.7887,133.9946,6714.0
2018-12-31 13:50:00,156.27,156.36,156.06,156.1,7373.0,134.0632,134.1404,133.8831,133.9174,7373.0
2018-12-31 13:55:00,156.22,156.34,156.09,156.12,5170.0,134.0203,134.1233,133.9088,133.9345,5170.0
2018-12-31 14:00:00,156.15,156.16,155.88,156.08,5636.0,133.9603,133.9689,133.7286,133.9002,5636.0
2018-12-31 14:05:00,156.08,156.39,156.08,156.35,6676.0,133.9002,134.1662,133.9002,134.1319,6676.0
2018-12-31 14:10:00,156.32,156.32,155.97,155.97,7273.0,134.1061,134.1061,133.8059,133.8059,7273.0
2018-12-31 14:15:00,156.17,156.42,155.85,156.35,9778.0,133.9774,134.1919,133.7029,134.1319,9778.0
2018-12-31 14:20:00,156.35,156.35,155.54,155.78,8116.0,134.1319,134.1319,133.437,133.6429,8116.0
2018-12-31 14:25:00,155.85,156.02,155.65,155.73,4673.0,133.7029,133.8487,133.5313,133.6,4673.0
2018-12-31 14:30:00,155.73,155.81,155.46,155.65,8699.0,133.6,133.6686,133.3683,133.5313,8699.0
2018-12-31 14:35:00,155.56,155.77,155.43,155.68,9873.0,133.4541,133.6343,133.3426,133.5571,9873.0
2018-12-31 14:40:00,155.7,155.81,155.54,155.81,7480.0,133.5742,133.6686,133.437,133.6686,7480.0
2018-12-31 14:45:00,155.78,156.09,155.75,156.01,3363.0,133.6429,133.9088,133.6171,133.8402,3363.0
2018-12-31 14:50:00,156.05,156.35,156.0,156.15,9620.0,133.8745,134.1319,133.8316,133.9603,9620.0
2018-12-31 14:55:00,156.15,156.19,155.86,155.9,10137.0,133.9603,133.9946,133.7115,133.7458,10137.0
2018-12-31 15:00:00,156.04,156.29,155.94,155.94,10767.0,133.8659,134.0804,133.7801,133.7801,10767.0
2018-12-31 15:05:00,155.99,156.11,155.86,155.86,12740.0,133.823,133.926,133.7115,133.7115,12740.0
2018-12-31 15:10:00,155.86,156.24,155.79,156.14,19083.0,133.7115,134.0375,133.6514,133.9517,19083.0
2018-12-31 15:15:00,156.1,156.32,156.02,156.32,22054.0,133.9174,134.1061,133.8487,134.1061,22054.0
2018-12-31 15:20:00,156.32,156.41,156.13,156.17,9240.0,134.1061,134.1833,133.9431,133.9774,9240.0
2018-12-31 15:25:00,156.19,156.69,156.19,156.51,17752.0,133.9946,134.4235,133.9946,134.2691,17752.0
2018-12-31 15:30:00,156.51,156.9,156.51,156.77,12407.0,134.2691,134.6037,134.2691,134.4922,12407.0
2018-12-31 15:35:00,156.77,156.79,156.46,156.71,16000.0,134.4922,134.5093,134.2262,134.4407,16000.0
2018-12-31 15:40:00,156.73,157.12,156.68,156.96,18479.0,134.4579,134.7924,134.415,134.6552,18479.0
2018-12-31 15:45:00,156.99,157.16,156.66,156.75,18757.0,134.6809,134.8267,134.3978,134.475,18757.0
2018-12-31 15:50:00,156.71,156.81,156.26,156.34,22594.0,134.4407,134.5265,134.0546,134.1233,22594.0
2018-12-31 15:55:00,156.37,157.21,155.92,157.21,71539.0,134.149,134.8696,133.763,134.8696,71539.0
2019-01-02 09:30:00,155.32,155.88,154.77,154.85,27061.0,133.2482,133.7286,132.7764,132.845,27061.0
2019-01-02 09:35:00,154.76,154.85,154.12,154.51,12765.0,132.7678,132.845,132.2187,132.5533,12765.0
2019-01-02 09:40:00,154.32,154.36,153.82,154.2,6744.0,132.3903,132.4246,131.9614,132.2874,6744.0
2019-01-02 09:45:00,154.44,154.67,154.36,154.6,8164.0,132.4933,132.6906,132.4246,132.6305,8164.0
2019-01-02 09:50:00,154.72,154.74,153.91,154.0,5696.0,132.7335,132.7506,132.0386,132.1158,5696.0
2019-01-02 09:55:00,154.0,154.36,153.9,154.36,6350.0,132.1158,132.4246,132.03,132.4246,6350.0
2019-01-02 10:00:00,154.35,154.5,154.22,154.5,11425.0,132.4161,132.5447,132.3045,132.5447,11425.0
2019-01-02 10:05:00,154.63,155.26,154.51,155.25,13752.0,132.6563,133.1967,132.5533,133.1882,13752.0
2019-01-02 10:10:00,155.31,155.57,155.28,155.28,3969.0,133.2396,133.4627,133.2139,133.2139,3969.0
2019-01-02 10:15:00,155.45,155.57,155.25,155.42,4400.0,133.3597,133.4627,133.1882,133.334,4400.0
2019-01-02 10:20:00,155.49,155.62,155.21,155.3,4028.0,133.3941,133.5056,133.1539,133.2311,4028.0
2019-01-02 10:25:00,155.47,155.53,154.85,154.85,5119.0,133.3769,133.4284,132.845,132.845,5119.0
2019-01-02 10:30:00,154.95,154.95,154.66,154.69,6823.0,132.9308,132.9308,132.682,132.7077,6823.0
2019-01-02 10:35:00,154.63,155.01,154.62,154.93,7523.0,132.6563,132.9823,132.6477,132.9136,7523.0
2019-01-02 10:40:00,155.16,155.39,155.01,155.36,2274.0,133.111,133.3083,132.9823,133.2825,2274.0
2019-01-02 10:45:00,155.42,155.69,155.29,155.29,4038.0,133.334,133.5656,133.2225,133.2225,4038.0
2019-01-02 10:50:00,155.27,155.83,155.15,155.81,7828.0,133.2053,133.6857,133.1024,133.6686,7828.0
2019-01-02 10:55:00,155.92,156.37,155.92,156.01,7984.0,133.763,134.149,133.763,133.8402,7984.0
2019-01-02 11:00:00,156.12,156.12,155.88,156.07,2369.0,133.9345,133.9345,133.7286,133.8916,2369.0
2019-01-02 11:05:00,156.19,156.42,156.16,156.33,6823.0,133.9946,134.1919,133.9689,134.1147,6823.0
2019-01-02 11:10:00,156.26,156.58,156.15,156.58,9802.0,134.0546,134.3292,133.9603,134.3292,9802.0
2019-01-02 11:15:00,156.6,156.88,156.34,156.76,8195.0,134.3463,134.5865,134.1233,134.4836,8195.0
2019-01-02 11:20:00,156.94,157.01,156.6,156.89,5094.0,134.638,134.6981,134.3463,134.5951,5094.0
2019-01-02 11:25:00,156.87,157.02,156.59,156.6,2116.0,134.578,134.7066,134.3377,134.3463,2116.0
2019-01-02 11:30:00,156.59,156.59,156.36,156.41,2700.0,134.3377,134.3377,134.1404,134.1833,2700.0
2019-01-02 11:35:00,156.59,156.64,156.19,156.19,5133.0,134.3377,134.3806,133.9946,133.9946,5133.0
2019-01-02 11:40:00,156.19,156.83,156.19,156.79,4104.0,133.9946,134.5436,133.9946,134.5093,4104.0
2019-01-02 11:45:00,156.81,156.81,156.57,156.75,4075.0,134.5265,134.5265,134.3206,134.475,4075.0
2019-01-02 11:50:00,156.79,156.79,156.12,156.12,6804.0,134.5093,134.5093,133.9345,133.9345,6804.0
2019-01-02 11:55:00,156.1,156.45,155.93,155.98,8700.0,133.9174,134.2176,133.7715,133.8144,8700.0
2019-01-02 12:00:00,155.92,155.92,155.73,155.73,6689.0,133.763,133.763,133.6,133.6,6689.0
2019-01-02 12:05:00,155.77,156.1,155.66,155.79,5767.0,133.6343,133.9174,133.5399,133.6514,5767.0
2019-01-02 12:10:00,155.77,155.88,155.69,155.87,2322.0,133.6343,133.7286,133.5656,133.7201,2322.0
2019-01-02 12:15:00,155.92,156.01,155.79,155.87,3140.0,133.763,133.8402,133.6514,133.7201,3140.0
2019-01-02 12:20:00,155.85,155.89,155.69,155.71,9216.0,133.7029,133.7372,133.5656,133.5828,9216.0
2019-01-02 12:25:00,155.72,155.79,155.55,155.74,6837.0,133.5914,133.6514,133.4455,133.6085,6837.0
2019-01-02 12:30:00,155.75,155.79,155.57,155.71,7130.0,133.6171,133.6514,133.4627,133.5828,7130.0
2019-01-02 12:35:00,155.67,156.32,155.67,156.25,5868.0,133.5485,134.1061,133.5485,134.0461,5868.0
2019-01-02 12:40:00,156.2,156.35,156.09,156.26,8129.0,134.0032,134.1319,133.9088,134.0546,8129.0
2019-01-02 12:45:00,156.32,156.48,156.26,156.28,3080.0,134.1061,134.2434,134.0546,134.0718,3080.0
2019-01-02 12:50:00,156.34,156.52,156.32,156.43,3750.0,134.1233,134.2777,134.1061,134.2005,3750.0
2019-01-02 12:55:00,156.49,156.79,156.45,156.6,6462.0,134.252,134.5093,134.2176,134.3463,6462.0
2019-01-02 13:00:00,156.56,157.07,156.56,157.03,7979.0,134.312,134.7495,134.312,134.7152,7979.0
2019-01-02 13:05:00,157.1,157.35,157.06,157.27,10761.0,134.7753,134.9897,134.741,134.9211,10761.0
2019-01-02 13:10:00,157.27,157.34,157.13,157.13,2297.0,134.9211,134.9812,134.801,134.801,2297.0
2019-01-02 13:15:00,157.14,157.25,157.0,157.24,3485.0,134.8096,134.904,134.6895,134.8954,3485.0
2019-01-02 13:20:00,157.28,157.28,157.12,157.14,3607.0,134.9297,134.9297,134.7924,134.8096,3607.0
2019-01-02 13:25:00,157.1,157.29,156.99,157.15,10350.0,134.7753,134.9383,134.6809,134.8182,10350.0
2019-01-02 13:30:00,157.22,157.47,157.14,157.27,6213.0,134.8782,135.0927,134.8096,134.9211,6213.0
2019-01-02 13:35:00,157.25,157.25,156.84,156.93,4759.0,134.904,134.904,134.5522,134.6294,4759.0
2019-01-02 13:40:00,156.93,157.2,156.78,157.02,3377.0,134.6294,134.8611,134.5007,134.7066,3377.0
2019-01-02 13:45:00,157.02,157.21,157.01,157.01,2753.0,134.7066,134.8696,134.6981,134.6981,2753.0
2019-01-02 13:50:00,157.0,157.26,156.94,157.2,4220.0,134.6895,134.9125,134.638,134.8611,4220.0
2019-01-02 13:55:00,157.17,157.37,157.05,157.33,9489.0,134.8353,135.0069,134.7324,134.9726,9489.0
2019-01-02 14:00:00,157.28,157.28,156.98,157.16,11855.0,134.9297,134.9297,134.6723,134.8267,11855.0
2019-01-02 14:05:00,157.15,157.15,156.62,156.76,6595.0,134.8182,134.8182,134.3635,134.4836,6595.0
2019-01-02 14:10:00,156.68,156.7,156.2,156.46,5990.0,134.415,134.4321,134.0032,134.2262,5990.0
2019-01-02 14:15:00,156.5,156.68,156.39,156.5,4130.0,134.2605,134.415,134.1662,134.2605,4130.0
2019-01-02 14:20:00,156.47,156.96,156.43,156.89,8382.0,134.2348,134.6552,134.2005,134.5951,8382.0
2019-01-02 14:25:00,156.93,156.98,156.71,156.71,3937.0,134.6294,134.6723,134.4407,134.4407,3937.0
2019-01-02 14:30:00,156.77,157.04,156.69,156.89,6518.0,134.4922,134.7238,134.4235,134.5951,6518.0
2019-01-02 14:35:00,156.93,156.98,156.73,156.78,5848.0,134.6294,134.6723,134.4579,134.5007,5848.0
2019-01-02 14:40:00,156.79,156.83,156.37,156.61,5586.0,134.5093,134.5436,134.149,134.3549,5586.0
2019-01-02 14:45:00,156.7,156.87,156.56,156.87,3600.0,134.4321,134.578,134.312,134.578,3600.0
2019-01-02 14:50:00,156.83,156.95,156.63,156.66,6747.0,134.5436,134.6466,134.3721,134.3978,6747.0
2019-01-02 14:55:00,156.71,156.71,156.5,156.51,5567.0,134.4407,134.4407,134.2605,134.2691,5567.0
2019-01-02 15:00:00,156.44,156.71,156.35,156.35,10218.0,134.2091,134.4407,134.1319,134.1319,10218.0
2019-01-02 15:05:00,156.29,156.46,156.22,156.28,5946.0,134.0804,134.2262,134.0203,134.0718,5946.0
2019-01-02 15:10:00,156.19,156.56,156.04,156.51,10143.0,133.9946,134.312,133.8659,134.2691,10143.0
2019-01-02 15:15:00,156.46,156.49,156.05,156.18,34835.0,134.2262,134.252,133.8745,133.986,34835.0
2019-01-02 15:20:00,156.17,156.59,156.14,156.52,28971.0,133.9774,134.3377,133.9517,134.2777,28971.0
2019-01-02 15:25:00,156.52,156.77,156.34,156.45,10133.0,134.2777,134.4922,134.1233,134.2176,10133.0
2019-01-02 15:30:00,156.44,156.45,156.06,156.19,13097.0,134.2091,134.2176,133.8831,133.9946,13097.0
2019-01-02 15:35:00,156.21,156.36,155.96,155.99,9083.0,134.0117,134.1404,133.7973,133.823,9083.0
2019-01-02 15:40:00,155.95,156.19,155.93,155.96,13909.0,133.7887,133.9946,133.7715,133.7973,13909.0
2019-01-02 15:45:00,155.8,156.42,155.79,156.07,15994.0,133.66,134.1919,133.6514,133.8916,15994.0
2019-01-02 15:50:00,156.12,156.38,156.12,156.25,23551.0,133.9345,134.1576,133.9345,134.0461,23551.0
2019-01-02 15:55:00,156.28,157.32,156.26,157.26,58636.0,134.0718,134.964,134.0546,134.9125,58636.0
2019-01-03 09:30:00,156.0,156.73,155.24,155.58,33747.0,133.8316,134.4579,133.1796,133.4713,33747.0
2019-01-03 09:35:00,155.81,155.81,154.81,155.0,9996.0,133.6686,133.6686,132.8107,132.9737,9996.0
2019-01-03 09:40:00,154.91,155.22,154.69,155.06,10083.0,132.8965,133.1624,132.7077,133.0252,10083.0
2019-01-03 09:45:00,154.94,155.09,154.51,154.67,7795.0,132.9222,133.0509,132.5533,132.6906,7795.0
2019-01-03 09:50:00,154.68,155.0,154.56,155.0,11395.0,132.6992,132.9737,132.5962,132.9737,11395.0
2019-01-03 09:55:00,155.12,155.67,155.12,155.66,7175.0,133.0766,133.5485,133.0766,133.5399,7175.0
2019-01-03 10:00:00,155.52,155.56,154.22,154.22,14682.0,133.4198,133.4541,132.3045,132.3045,14682.0
2019-01-03 10:05:00,154.29,154.3,153.85,153.88,10625.0,132.3646,132.3732,131.9871,132.0129,10625.0
2019-01-03 10:10:00,153.81,153.82,152.87,153.02,19266.0,131.9528,131.9614,131.1464,131.2751,19266.0
2019-01-03 10:15:00,153.02,153.82,152.75,153.81,4428.0,131.2751,131.9614,131.0434,131.9528,4428.0
2019-01-03 10:20:00,153.83,154.22,153.71,154.22,11150.0,131.97,132.3045,131.867,132.3045,11150.0
2019-01-03 10:25:00,154.11,154.11,153.11,153.3,22603.0,132.2102,132.2102,131.3523,131.5153,22603.0
2019-01-03 10:30:00,153.27,153.42,152.92,153.42,9500.0,131.4895,131.6182,131.1893,131.6182,9500.0
2019-01-03 10:35:00,153.33,153.36,152.44,152.76,13095.0,131.541,131.5667,130.7775,131.052,13095.0
2019-01-03 10:40:00,152.83,153.18,152.71,152.97,6309.0,131.1121,131.4123,131.0091,131.2322,6309.0
2019-01-03 10:45:00,153.02,153.55,152.99,153.0,6057.0,131.2751,131.7297,131.2493,131.2579,6057.0
2019-01-03 10:50:00,153.0,153.59,152.94,153.3,7620.0,131.2579,131.7641,131.2064,131.5153,7620.0
2019-01-03 10:55:00,153.27,153.88,153.27,153.88,12118.0,131.4895,132.0129,131.4895,132.0129,12118.0
2019-01-03 11:00:00,153.96,154.14,153.7,154.08,13727.0,132.0815,132.2359,131.8584,132.1844,13727.0
2019-01-03 11:05:00,154.04,154.04,153.39,153.49,7568.0,132.1501,132.1501,131.5925,131.6783,7568.0
2019-01-03 11:10:00,153.53,154.19,153.53,153.9,8397.0,131.7126,132.2788,131.7126,132.03,8397.0
2019-01-03 11:15:00,153.98,154.12,153.95,154.02,5226.0,132.0986,132.2187,132.0729,132.133,5226.0
2019-01-03 11:20:00,154.09,154.34,153.9,154.03,6482.0,132.193,132.4075,132.03,132.1415,6482.0
2019-01-03 11:25:00,153.94,153.94,153.39,153.42,7236.0,132.0643,132.0643,131.5925,131.6182,7236.0
2019-01-03 11:30:00,153.51,153.82,153.44,153.62,7482.0,131.6954,131.9614,131.6354,131.7898,7482.0
2019-01-03 11:35:00,153.69,154.54,153.69,154.53,6528.0,131.8499,132.5791,131.8499,132.5705,6528.0
2019-01-03 11:40:00,154.85,155.55,154.84,155.33,12544.0,132.845,133.4455,132.8364,133.2568,12544.0
2019-01-03 11:45:00,155.31,155.31,154.83,154.89,26313.0,133.2396,133.2396,132.8279,132.8793,26313.0
2019-01-03 11:50:00,154.91,155.22,154.71,154.71,4600.0,132.8965,133.1624,132.7249,132.7249,4600.0
2019-01-03 11:55:00,154.71,154.88,154.46,154.62,5855.0,132.7249,132.8707,132.5104,132.6477,5855.0
2019-01-03 12:00:00,154.51,154.97,154.3,154.43,7092.0,132.5533,132.948,132.3732,132.4847,7092.0
2019-01-03 12:05:00,154.3,154.7,154.29,154.66,7678.0,132.3732,132.7163,132.3646,132.682,7678.0
2019-01-03 12:10:00,154.71,155.0,154.56,154.72,5960.0,132.7249,132.9737,132.5962,132.7335,5960.0
2019-01-03 12:15:00,154.79,154.79,154.43,154.65,3314.0,132.7935,132.7935,132.4847,132.6734,3314.0
2019-01-03 12:20:00,154.68,155.09,154.67,155.01,5346.0,132.6992,133.0509,132.6906,132.9823,5346.0
2019-01-03 12:25:00,154.99,155.06,154.69,154.82,5492.0,132.9651,133.0252,132.7077,132.8193,5492.0
2019-01-03 12:30:00,154.84,155.3,154.72,155.3,4994.0,132.8364,133.2311,132.7335,133.2311,4994.0
2019-01-03 12:35:00,155.25,155.25,154.55,154.73,6532.0,133.1882,133.1882,132.5876,132.7421,6532.0
2019-01-03 12:40:00,154.69,154.98,154.63,154.83,4940.0,132.7077,132.9565,132.6563,132.8279,4940.0
2019-01-03 12:45:00,154.91,155.28,154.75,155.09,5330.0,132.8965,133.2139,132.7592,133.0509,5330.0
2019-01-03 12:50:00,155.09,155.54,155.06,155.41,5871.0,133.0509,133.437,133.0252,133.3254,5871.0
2019-01-03 12:55:00,155.48,155.51,155.11,155.34,5591.0,133.3855,133.4112,133.0681,133.2654,5591.0
2019-01-03 13:00:00,155.32,155.32,154.67,154.67,15399.0,133.2482,133.2482,132.6906,132.6906,15399.0
2019-01-03 13:05:00,154.83,154.9,154.53,154.63,3867.0,132.8279,132.8879,132.5705,132.6563,3867.0
2019-01-03 13:10:00,154.73,154.92,154.54,154.91,4418.0,132.7421,132.9051,132.5791,132.8965,4418.0
2019-01-03 13:15:00,154.95,154.95,153.7,154.13,10091.0,132.9308,132.9308,131.8584,132.2273,10091.0
2019-01-03 13:20:00,154.18,154.48,154.16,154.32,6481.0,132.2702,132.5276,132.2531,132.3903,6481.0
2019-01-03 13:25:00,154.33,154.6,154.33,154.57,4620.0,132.3989,132.6305,132.3989,132.6048,4620.0
2019-01-03 13:30:00,154.53,154.72,154.39,154.45,6192.0,132.5705,132.7335,132.4504,132.5019,6192.0
2019-01-03 13:35:00,154.46,155.01,154.32,155.01,4844.0,132.5104,132.9823,132.3903,132.9823,4844.0
2019-01-03 13:40:00,154.97,155.16,154.83,155.16,5538.0,132.948,133.111,132.8279,133.111,5538.0
2019-01-03 13:45:00,155.1,155.1,154.52,154.56,7635.0,133.0595,133.0595,132.5619,132.5962,7635.0
2019-01-03 13:50:00,154.6,154.67,154.06,154.18,10238.0,132.6305,132.6906,132.1673,132.2702,10238.0
2019-01-03 13:55:00,154.1,154.17,153.65,153.95,7676.0,132.2016,132.2616,131.8155,132.0729,7676.0
2019-01-03 14:00:00,153.88,153.88,153.42,153.42,10324.0,132.0129,132.0129,131.6182,131.6182,10324.0
2019-01-03 14:05:00,153.52,153.98,153.42,153.86,7761.0,131.704,132.0986,131.6182,131.9957,7761.0
2019-01-03 14:10:00,153.79,154.04,153.47,153.52,13219.0,131.9356,132.1501,131.6611,131.704,13219.0
2019-01-03 14:15:00,153.53,153.83,153.22,153.72,40386.0,131.7126,131.97,131.4466,131.8756,40386.0
2019-01-03 14:20:00,153.7,154.0,153.7,153.94,8332.0,131.8584,132.1158,131.8584,132.0643,8332.0
2019-01-03 14:25:00,153.93,154.38,153.85,154.38,7329.0,132.0557,132.4418,131.9871,132.4418,7329.0
2019-01-03 14:30:00,154.5,154.72,154.25,154.36,6303.0,132.5447,132.7335,132.3303,132.4246,6303.0
2019-01-03 14:35:00,154.49,154.51,154.16,154.4,4799.0,132.5362,132.5533,132.2531,132.459,4799.0
2019-01-03 14:40:00,154.39,154.64,154.2,154.25,7170.0,132.4504,132.6649,132.2874,132.3303,7170.0
2019-01-03 14:45:00,154.23,154.29,153.84,153.9,7813.0,132.3131,132.3646,131.9785,132.03,7813.0
2019-01-03 14:50:00,153.95,154.03,153.7,153.79,5703.0,132.0729,132.1415,131.8584,131.9356,5703.0
2019-01-03 14:55:00,153.77,153.77,153.32,153.59,6857.0,131.9185,131.9185,131.5324,131.7641,6857.0
2019-01-03 15:00:00,153.63,153.77,153.41,153.41,4894.0,131.7984,131.9185,131.6096,131.6096,4894.0
2019-01-03 15:05:00,153.48,153.53,153.27,153.39,5401.0,131.6697,131.7126,131.4895,131.5925,5401.0
2019-01-03 15:10:00,153.38,153.43,153.14,153.17,12826.0,131.5839,131.6268,131.378,131.4037,12826.0
2019-01-03 15:15:00,153.19,153.65,153.07,153.57,7975.0,131.4209,131.8155,131.318,131.7469,7975.0
2019-01-03 15:20:00,153.56,153.72,153.25,153.41,14728.0,131.7383,131.8756,131.4724,131.6096,14728.0
2019-01-03 15:25:00,153.34,153.67,153.29,153.47,10244.0,131.5496,131.8327,131.5067,131.6611,10244.0
2019-01-03 15:30:00,153.48,154.06,153.4,153.86,11890.0,131.6697,132.1673,131.6011,131.9957,11890.0
2019-01-03 15:35:00,153.87,154.04,153.47,153.47,16385.0,132.0043,132.1501,131.6611,131.6611,16385.0
2019-01-03 15:40:00,153.42,153.97,153.38,153.8,20932.0,131.6182,132.0901,131.5839,131.9442,20932.0
2019-01-03 15:45:00,153.8,154.0,153.59,153.59,27347.0,131.9442,132.1158,131.7641,131.7641,27347.0
2019-01-03 15:50:00,153.6,153.76,153.29,153.52,41641.0,131.7726,131.9099,131.5067,131.704,41641.0
2019-01-03 15:55:00,153.56,153.71,153.0,153.32,69563.0,131.7383,131.867,131.2579,131.5324,69563.0
2019-01-04 09:30:00,155.35,155.77,154.4,154.71,31634.0,133.274,133.6343,132.459,132.7249,31634.0
2019-01-04 09:35:00,154.76,155.04,154.12,154.31,25852.0,132.7678,133.008,132.2187,132.3817,25852.0
2019-01-04 09:40:00,154.33,155.36,154.31,155.34,20203.0,132.3989,133.2825,132.3817,133.2654,20203.0
2019-01-04 09:45:00,155.38,155.42,154.8,155.04,7239.0,133.2997,133.334,132.8021,133.008,7239.0
2019-01-04 09:50:00,155.06,155.81,155.06,155.56,7776.0,133.0252,133.6686,133.0252,133.4541,7776.0
2019-01-04 09:55:00,155.42,155.62,155.13,155.3,5244.0,133.334,133.5056,133.0852,133.2311,5244.0
2019-01-04 10:00:00,155.38,155.55,155.16,155.21,25104.0,133.2997,133.4455,133.111,133.1539,25104.0
2019-01-04 10:05:00,155.2,155.39,154.9,155.39,10475.0,133.1453,133.3083,132.8879,133.3083,10475.0
2019-01-04 10:10:00,155.5,155.54,154.84,154.84,10196.0,133.4026,133.437,132.8364,132.8364,10196.0
2019-01-04 10:15:00,154.75,155.11,154.7,155.01,11618.0,132.7592,133.0681,132.7163,132.9823,11618.0
2019-01-04 10:20:00,154.91,156.0,154.49,156.0,8391.0,132.8965,133.8316,132.5362,133.8316,8391.0
2019-01-04 10:25:00,156.08,156.49,156.04,156.46,15906.0,133.9002,134.252,133.8659,134.2262,15906.0
2019-01-04 10:30:00,156.51,156.65,155.95,155.95,11147.0,134.2691,134.3892,133.7887,133.7887,11147.0
2019-01-04 10:35:00,155.9,156.29,155.63,156.05,37656.0,133.7458,134.0804,133.5142,133.8745,37656.0
2019-01-04 10:40:00,155.99,156.02,155.67,155.68,9966.0,133.823,133.8487,133.5485,133.5571,9966.0
2019-01-04 10:45:00,155.62,156.01,155.52,155.55,11522.0,133.5056,133.8402,133.4198,133.4455,11522.0
2019-01-04 10:50:00,155.53,155.79,155.53,155.55,28034.0,133.4284,133.6514,133.4284,133.4455,28034.0
2019-01-04 10:55:00,155.56,156.19,155.56,156.19,8966.0,133.4541,133.9946,133.4541,133.9946,8966.0
2019-01-04 11:00:00,156.16,156.52,155.76,155.85,28832.0,133.9689,134.2777,133.6257,133.7029,28832.0
2019-01-04 11:05:00,155.89,155.9,155.61,155.8,15465.0,133.7372,133.7458,133.497,133.66,15465.0
2019-01-04 11:10:00,155.85,156.04,155.68,155.79,13456.0,133.7029,133.8659,133.5571,133.6514,13456.0
2019-01-04 11:15:00,155.7,155.99,155.36,155.64,22213.0,133.5742,133.823,133.2825,133.5227,22213.0
2019-01-04 11:20:00,155.62,155.74,155.35,155.35,8791.0,133.5056,133.6085,133.274,133.274,8791.0
2019-01-04 11:25:00,155.39,155.41,155.12,155.2,7538.0,133.3083,133.3254,133.0766,133.1453,7538.0
2019-01-04 11:30:00,155.15,155.45,154.95,155.43,10420.0,133.1024,133.3597,132.9308,133.3426,10420.0
2019-01-04 11:35:00,155.38,155.43,154.98,155.06,16079.0,133.2997,133.3426,132.9565,133.0252,16079.0
2019-01-04 11:40:00,155.13,155.32,155.05,155.27,11000.0,133.0852,133.2482,133.0166,133.2053,11000.0
2019-01-04 11:45:00,155.35,155.7,155.35,155.51,10723.0,133.274,133.5742,133.274,133.4112,10723.0
2019-01-04 11:50:00,155.48,155.89,155.48,155.66,14832.0,133.3855,133.7372,133.3855,133.5399,14832.0
2019-01-04 11:55:00,155.74,155.78,155.44,155.66,16679.0,133.6085,133.6429,133.3512,133.5399,16679.0
2019-01-04 12:00:00,155.67,155.78,155.18,155.32,11919.0,133.5485,133.6429,133.1281,133.2482,11919.0
2019-01-04 12:05:00,155.36,155.78,155.36,155.69,9144.0,133.2825,133.6429,133.2825,133.5656,9144.0
2019-01-04 12:10:00,155.69,155.86,155.59,155.73,12000.0,133.5656,133.7115,133.4799,133.6,12000.0
2019-01-04 12:15:00,155.72,156.06,155.71,155.95,19061.0,133.5914,133.8831,133.5828,133.7887,19061.0
2019-01-04 12:20:00,155.95,156.08,155.87,155.88,18881.0,133.7887,133.9002,133.7201,133.7286,18881.0
2019-01-04 12:25:00,155.85,156.27,155.85,156.27,8580.0,133.7029,134.0632,133.7029,134.0632,8580.0
2019-01-04 12:30:00,156.21,156.22,155.92,155.96,19775.0,134.0117,134.0203,133.763,133.7973,19775.0
2019-01-04 12:35:00,155.96,156.22,155.95,156.0,40191.0,133.7973,134.0203,133.7887,133.8316,40191.0
2019-01-04 12:40:00,156.02,156.07,155.9,156.0,35670.0,133.8487,133.8916,133.7458,133.8316,35670.0
2019-01-04 12:45:00,155.98,156.73,155.97,156.47,14475.0,133.8144,134.4579,133.8059,134.2348,14475.0
2019-01-04 12:50:00,156.5,156.63,156.23,156.38,22959.0,134.2605,134.3721,134.0289,134.1576,22959.0
2019-01-04 12:55:00,156.39,156.59,156.31,156.4,15962.0,134.1662,134.3377,134.0975,134.1747,15962.0
2019-01-04 13:00:00,156.39,156.96,156.39,156.92,9152.0,134.1662,134.6552,134.1662,134.6209,9152.0
2019-01-04 13:05:00,156.99,157.11,156.89,157.08,13270.0,134.6809,134.7839,134.5951,134.7581,13270.0
2019-01-04 13:10:00,157.04,157.08,156.6,156.61,12406.0,134.7238,134.7581,134.3463,134.3549,12406.0
2019-01-04 13:15:00,156.67,156.93,156.56,156.87,7049.0,134.4064,134.6294,134.312,134.578,7049.0
2019-01-04 13:20:00,156.83,156.99,156.74,156.74,7016.0,134.5436,134.6809,134.4664,134.4664,7016.0
2019-01-04 13:25:00,156.78,156.95,156.68,156.93,6043.0,134.5007,134.6466,134.415,134.6294,6043.0
2019-01-04 13:30:00,157.03,157.2,156.96,157.15,8687.0,134.7152,134.8611,134.6552,134.8182,8687.0
2019-01-04 13:35:00,157.13,157.13,156.69,156.69,9288.0,134.801,134.801,134.4235,134.4235,9288.0
2019-01-04 13:40:00,156.68,156.7,156.24,156.37,13962.0,134.415,134.4321,134.0375,134.149,13962.0
2019-01-04 13:45:00,156.41,156.72,156.24,156.71,9176.0,134.1833,134.4493,134.0375,134.4407,9176.0
2019-01-04 13:50:00,156.68,156.97,156.63,156.77,6025.0,134.415,134.6637,134.3721,134.4922,6025.0
2019-01-04 13:55:00,156.71,156.74,156.41,156.66,7700.0,134.4407,134.4664,134.1833,134.3978,7700.0
2019-01-04 14:00:00,156.63,156.63,156.39,156.57,3850.0,134.3721,134.3721,134.1662,134.3206,3850.0
2019-01-04 14:05:00,156.59,156.59,156.13,156.19,10309.0,134.3377,134.3377,133.9431,133.9946,10309.0
2019-01-04 14:10:00,156.2,156.23,156.02,156.15,9442.0,134.0032,134.0289,133.8487,133.9603,9442.0
2019-01-04 14:15:00,156.13,156.21,156.0,156.06,12023.0,133.9431,134.0117,133.8316,133.8831,12023.0
2019-01-04 14:20:00,156.09,156.53,156.03,156.53,12045.0,133.9088,134.2863,133.8573,134.2863,12045.0
2019-01-04 14:25:00,156.53,156.6,156.42,156.59,7754.0,134.2863,134.3463,134.1919,134.3377,7754.0
2019-01-04 14:30:00,156.54,156.94,156.53,156.94,7698.0,134.2949,134.638,134.2863,134.638,7698.0
2019-01-04 14:35:00,156.99,157.2,156.98,157.11,8303.0,134.6809,134.8611,134.6723,134.7839,8303.0
2019-01-04 14:40:00,157.11,157.52,157.11,157.52,11491.0,134.7839,135.1356,134.7839,135.1356,11491.0
2019-01-04 14:45:00,157.54,157.54,156.88,157.09,13690.0,135.1527,135.1527,134.5865,134.7667,13690.0
2019-01-04 14:50:00,157.08,157.22,157.0,157.14,13408.0,134.7581,134.8782,134.6895,134.8096,13408.0
2019-01-04 14:55:00,157.08,157.15,156.92,156.94,8517.0,134.7581,134.8182,134.6209,134.638,8517.0
2019-01-04 15:00:00,156.95,157.28,156.95,157.27,6013.0,134.6466,134.9297,134.6466,134.9211,6013.0
2019-01-04 15:05:00,157.22,157.47,157.14,157.14,10750.0,134.8782,135.0927,134.8096,134.8096,10750.0
2019-01-04 15:10:00,157.14,157.39,157.1,157.31,14776.0,134.8096,135.0241,134.7753,134.9554,14776.0
2019-01-04 15:15:00,157.29,157.44,157.11,157.24,8646.0,134.9383,135.067,134.7839,134.8954,8646.0
2019-01-04 15:20:00,157.23,157.25,156.83,156.91,10861.0,134.8868,134.904,134.5436,134.6123,10861.0
2019-01-04 15:25:00,156.83,157.09,156.77,157.09,8354.0,134.5436,134.7667,134.4922,134.7667,8354.0
2019-01-04 15:30:00,157.01,157.24,156.92,157.23,13071.0,134.6981,134.8954,134.6209,134.8868,13071.0
2019-01-04 15:35:00,157.26,157.33,157.03,157.04,14198.0,134.9125,134.9726,134.7152,134.7238,14198.0
2019-01-04 15:40:00,157.06,157.2,156.99,157.12,17576.0,134.741,134.8611,134.6809,134.7924,17576.0
2019-01-04 15:45:00,157.1,157.55,157.1,157.31,27639.0,134.7753,135.1613,134.7753,134.9554,27639.0
2019-01-04 15:50:00,157.28,157.47,157.22,157.29,21896.0,134.9297,135.0927,134.8782,134.9383,21896.0
2019-01-04 15:55:00,157.31,157.83,157.31,157.75,90563.0,134.9554,135.4015,134.9554,135.3329,90563.0
2019-01-07 09:30:00,157.63,157.84,156.79,157.74,22023.0,135.23,135.4101,134.5093,135.3243,22023.0
2019-01-07 09:35:00,157.43,157.44,156.76,156.84,6317.0,135.0584,135.067,134.4836,134.5522,6317.0
2019-01-07 09:40:00,156.86,157.31,156.72,157.22,10429.0,134.5694,134.9554,134.4493,134.8782,10429.0
2019-01-07 09:45:00,157.24,157.36,157.05,157.25,4819.0,134.8954,134.9983,134.7324,134.904,4819.0
2019-01-07 09:50:00,156.94,156.94,156.12,156.34,5127.0,134.638,134.638,133.9345,134.1233,5127.0
2019-01-07 09:55:00,156.35,156.98,156.32,156.98,6400.0,134.1319,134.6723,134.1061,134.6723,6400.0
2019-01-07 10:00:00,157.16,157.16,156.84,156.97,3960.0,134.8267,134.8267,134.5522,134.6637,3960.0
2019-01-07 10:05:00,156.96,156.96,156.42,156.42,6951.0,134.6552,134.6552,134.1919,134.1919,6951.0
2019-01-07 10:10:00,156.47,156.47,155.93,155.99,8623.0,134.2348,134.2348,133.7715,133.823,8623.0
2019-01-07 10:15:00,155.97,156.57,155.95,156.57,6253.0,133.8059,134.3206,133.7887,134.3206,6253.0
2019-01-07 10:20:00,156.48,156.61,155.99,156.56,4834.0,134.2434,134.3549,133.823,134.312,4834.0
2019-01-07 10:25:00,156.7,156.95,156.59,156.59,2157.0,134.4321,134.6466,134.3377,134.3377,2157.0
2019-01-07 10:30:00,156.57,156.81,156.25,156.77,21190.0,134.3206,134.5265,134.0461,134.4922,21190.0
2019-01-07 10:35:00,156.78,156.84,156.37,156.37,5523.0,134.5007,134.5522,134.149,134.149,5523.0
2019-01-07 10:40:00,156.38,157.08,156.3,156.64,19013.0,134.1576,134.7581,134.089,134.3806,19013.0
2019-01-07 10:45:00,156.71,157.15,156.71,157.14,6319.0,134.4407,134.8182,134.4407,134.8096,6319.0
2019-01-07 10:50:00,157.13,157.25,157.0,157.04,4300.0,134.801,134.904,134.6895,134.7238,4300.0
2019-01-07 10:55:00,157.06,157.14,156.85,157.0,4260.0,134.741,134.8096,134.5608,134.6895,4260.0
2019-01-07 11:00:00,156.93,157.46,156.91,157.4,10195.0,134.6294,135.0841,134.6123,135.0326,10195.0
2019-01-07 11:05:00,157.35,157.55,157.1,157.37,9072.0,134.9897,135.1613,134.7753,135.0069,9072.0
2019-01-07 11:10:00,157.46,157.61,157.34,157.44,5987.0,135.0841,135.2128,134.9812,135.067,5987.0
2019-01-07 11:15:00,157.58,157.7,157.45,157.45,3665.0,135.1871,135.29,135.0755,135.0755,3665.0
2019-01-07 11:20:00,157.43,157.66,157.43,157.6,2434.0,135.0584,135.2557,135.0584,135.2042,2434.0
2019-01-07 11:25:00,157.55,157.72,157.43,157.68,2500.0,135.1613,135.3072,135.0584,135.2729,2500.0
2019-01-07 11:30:00,157.69,157.73,157.33,157.4,7108.0,135.2814,135.3157,134.9726,135.0326,7108.0
2019-01-07 11:35:00,157.45,157.84,157.45,157.74,5745.0,135.0755,135.4101,135.0755,135.3243,5745.0
2019-01-07 11:40:00,157.7,157.91,157.65,157.91,2636.0,135.29,135.4702,135.2471,135.4702,2636.0
2019-01-07 11:45:00,157.92,157.96,157.71,157.87,8406.0,135.4787,135.5131,135.2986,135.4359,8406.0
2019-01-07 11:50:00,157.87,158.13,157.86,158.04,3574.0,135.4359,135.6589,135.4273,135.5817,3574.0
2019-01-07 11:55:00,158.1,158.49,158.09,158.45,6873.0,135.6332,135.9677,135.6246,135.9334,6873.0
2019-01-07 12:00:00,158.39,158.4,158.05,158.16,3279.0,135.882,135.8905,135.5903,135.6846,3279.0
2019-01-07 12:05:00,158.14,158.21,157.9,157.92,5440.0,135.6675,135.7275,135.4616,135.4787,5440.0
2019-01-07 12:10:00,157.94,158.24,157.91,158.21,5470.0,135.4959,135.7533,135.4702,135.7275,5470.0
2019-01-07 12:15:00,158.15,158.3,158.15,158.3,3046.0,135.6761,135.8047,135.6761,135.8047,3046.0
2019-01-07 12:20:00,158.34,158.43,158.26,158.37,2200.0,135.8391,135.9163,135.7704,135.8648,2200.0
2019-01-07 12:25:00,158.4,158.56,158.4,158.42,5002.0,135.8905,136.0278,135.8905,135.9077,5002.0
2019-01-07 12:30:00,158.38,158.8,158.37,158.68,3415.0,135.8734,136.2337,135.8648,136.1307,3415.0
2019-01-07 12:35:00,158.71,158.76,158.53,158.76,5306.0,136.1565,136.1994,136.0021,136.1994,5306.0
2019-01-07 12:40:00,158.77,158.9,158.67,158.88,4299.0,136.208,136.3195,136.1222,136.3023,4299.0
2019-01-07 12:45:00,158.91,158.99,158.68,158.73,3276.0,136.3281,136.3967,136.1307,136.1736,3276.0
2019-01-07 12:50:00,158.71,158.86,158.63,158.84,1890.0,136.1565,136.2852,136.0879,136.268,1890.0
2019-01-07 12:55:00,158.83,159.06,158.8,158.96,6902.0,136.2594,136.4567,136.2337,136.371,6902.0
2019-01-07 13:00:00,159.0,159.27,159.0,159.13,5062.0,136.4053,136.6369,136.4053,136.5168,5062.0
2019-01-07 13:05:00,159.1,159.11,158.73,158.86,6374.0,136.4911,136.4996,136.1736,136.2852,6374.0
2019-01-07 13:10:00,158.88,159.38,158.88,159.34,9021.0,136.3023,136.7313,136.3023,136.697,9021.0
2019-01-07 13:15:00,159.27,159.51,159.25,159.38,23544.0,136.6369,136.8428,136.6197,136.7313,23544.0
2019-01-07 13:20:00,159.38,159.46,159.2,159.27,5212.0,136.7313,136.7999,136.5769,136.6369,5212.0
2019-01-07 13:25:00,159.3,159.3,159.06,159.21,2351.0,136.6626,136.6626,136.4567,136.5854,2351.0
2019-01-07 13:30:00,159.18,159.67,159.12,159.61,22795.0,136.5597,136.9801,136.5082,136.9286,22795.0
2019-01-07 13:35:00,159.63,159.63,159.41,159.44,3778.0,136.9457,136.9457,136.757,136.7827,3778.0
2019-01-07 13:40:00,159.39,159.42,159.29,159.37,2286.0,136.7399,136.7656,136.6541,136.7227,2286.0
2019-01-07 13:45:00,159.36,159.36,159.01,159.06,1687.0,136.7141,136.7141,136.4139,136.4567,1687.0
2019-01-07 13:50:00,158.99,159.02,158.84,158.88,4042.0,136.3967,136.4224,136.268,136.3023,4042.0
2019-01-07 13:55:00,158.84,158.96,158.71,158.72,3440.0,136.268,136.371,136.1565,136.1651,3440.0
2019-01-07 14:00:00,158.68,158.82,158.66,158.79,7857.0,136.1307,136.2509,136.1136,136.2251,7857.0
2019-01-07 14:05:00,158.71,158.78,158.46,158.59,10732.0,136.1565,136.2165,135.942,136.0535,10732.0
2019-01-07 14:10:00,158.53,158.77,158.42,158.71,3054.0,136.0021,136.208,135.9077,136.1565,3054.0
2019-01-07 14:15:00,158.77,159.28,158.63,158.74,17771.0,136.208,136.6455,136.0879,136.1822,17771.0
2019-01-07 14:20:00,158.77,158.8,158.69,158.77,5734.0,136.208,136.2337,136.1393,136.208,5734.0
2019-01-07 14:25:00,158.66,158.69,158.45,158.53,4379.0,136.1136,136.1393,135.9334,136.0021,4379.0
2019-01-07 14:30:00,158.52,158.69,158.47,158.57,2410.0,135.9935,136.1393,135.9506,136.0364,2410.0
2019-01-07 14:35:00,158.47,158.52,158.37,158.4,2480.0,135.9506,135.9935,135.8648,135.8905,2480.0
2019-01-07 14:40:00,158.41,158.6,158.35,158.46,2983.0,135.8991,136.0621,135.8476,135.942,2983.0
2019-01-07 14:45:00,158.43,158.54,158.26,158.45,4436.0,135.9163,136.0106,135.7704,135.9334,4436.0
2019-01-07 14:50:00,158.42,158.49,158.25,158.36,4280.0,135.9077,135.9677,135.7619,135.8562,4280.0
2019-01-07 14:55:00,158.31,158.32,158.12,158.24,3992.0,135.8133,135.8219,135.6503,135.7533,3992.0
2019-01-07 15:00:00,158.19,158.54,158.19,158.54,6291.0,135.7104,136.0106,135.7104,136.0106,6291.0
2019-01-07 15:05:00,158.51,158.69,158.45,158.6,3816.0,135.9849,136.1393,135.9334,136.0621,3816.0
2019-01-07 15:10:00,158.66,158.9,158.65,158.86,7189.0,136.1136,136.3195,136.105,136.2852,7189.0
2019-01-07 15:15:00,158.86,158.99,158.86,158.97,5477.0,136.2852,136.3967,136.2852,136.3795,5477.0
2019-01-07 15:20:00,158.93,158.94,158.81,158.91,6305.0,136.3452,136.3538,136.2423,136.3281,6305.0
2019-01-07 15:25:00,158.94,159.06,158.85,158.94,5660.0,136.3538,136.4567,136.2766,136.3538,5660.0
2019-01-07 15:30:00,158.94,158.98,158.6,158.73,9078.0,136.3538,136.3881,136.0621,136.1736,9078.0
2019-01-07 15:35:00,158.71,158.9,158.61,158.81,5127.0,136.1565,136.3195,136.0707,136.2423,5127.0
2019-01-07 15:40:00,158.78,158.82,158.59,158.76,5959.0,136.2165,136.2509,136.0535,136.1994,5959.0
2019-01-07 15:45:00,158.78,158.96,158.71,158.8,14857.0,136.2165,136.371,136.1565,136.2337,14857.0
2019-01-07 15:50:00,158.78,158.79,158.5,158.66,13828.0,136.2165,136.2251,135.9763,136.1136,13828.0
2019-01-07 15:55:00,158.68,158.77,158.49,158.64,50615.0,136.1307,136.208,135.9677,136.0964,50615.0
2019-01-08 09:30:00,158.6,159.92,158.3,159.39,33619.0,136.0621,137.1945,135.8047,136.7399,33619.0
2019-01-08 09:35:00,159.49,159.65,158.19,158.73,30789.0,136.8256,136.9629,135.7104,136.1736,30789.0
2019-01-08 09:40:00,158.79,159.32,158.58,159.12,8541.0,136.2251,136.6798,136.045,136.5082,8541.0
2019-01-08 09:45:00,159.1,159.23,158.68,158.71,6313.0,136.4911,136.6026,136.1307,136.1565,6313.0
2019-01-08 09:50:00,158.71,159.38,158.67,159.14,10387.0,136.1565,136.7313,136.1222,136.5254,10387.0
2019-01-08 09:55:00,159.32,159.32,158.7,158.91,10468.0,136.6798,136.6798,136.1479,136.3281,10468.0
2019-01-08 10:00:00,158.88,159.11,158.69,158.9,13779.0,136.3023,136.4996,136.1393,136.3195,13779.0
2019-01-08 10:05:00,158.82,158.88,158.5,158.5,10774.0,136.2509,136.3023,135.9763,135.9763,10774.0
2019-01-08 10:10:00,158.49,158.49,157.75,157.95,13962.0,135.9677,135.9677,135.3329,135.5045,13962.0
2019-01-08 10:15:00,157.79,158.19,157.77,157.92,7254.0,135.3672,135.7104,135.3501,135.4787,7254.0
2019-01-08 10:20:00,157.91,158.08,157.8,158.0,6963.0,135.4702,135.616,135.3758,135.5474,6963.0
2019-01-08 10:25:00,158.01,158.28,158.0,158.07,6486.0,135.556,135.7876,135.5474,135.6074,6486.0
2019-01-08 10:30:00,158.2,158.57,158.01,158.57,11346.0,135.719,136.0364,135.556,136.0364,11346.0
2019-01-08 10:35:00,158.57,158.8,158.41,158.8,16107.0,136.0364,136.2337,135.8991,136.2337,16107.0
2019-01-08 10:40:00,158.72,158.83,158.25,158.37,6076.0,136.1651,136.2594,135.7619,135.8648,6076.0
2019-01-08 10:45:00,158.38,158.44,158.23,158.44,3012.0,135.8734,135.9249,135.7447,135.9249,3012.0
2019-01-08 10:50:00,158.41,158.63,158.24,158.32,9820.0,135.8991,136.0879,135.7533,135.8219,9820.0
2019-01-08 10:55:00,158.27,158.3,157.87,157.92,19283.0,135.779,135.8047,135.4359,135.4787,19283.0
2019-01-08 11:00:00,157.91,157.93,157.51,157.51,15977.0,135.4702,135.4873,135.127,135.127,15977.0
2019-01-08 11:05:00,157.61,157.63,157.27,157.43,11448.0,135.2128,135.23,134.9211,135.0584,11448.0
2019-01-08 11:10:00,157.33,157.4,156.92,157.02,12770.0,134.9726,135.0326,134.6209,134.7066,12770.0
2019-01-08 11:15:00,157.07,157.71,157.07,157.58,8903.0,134.7495,135.2986,134.7495,135.1871,8903.0
2019-01-08 11:20:00,157.63,157.63,157.27,157.43,6924.0,135.23,135.23,134.9211,135.0584,6924.0
2019-01-08 11:25:00,157.47,157.53,156.98,156.98,11894.0,135.0927,135.1442,134.6723,134.6723,11894.0
2019-01-08 11:30:00,157.04,157.05,156.75,156.94,10341.0,134.7238,134.7324,134.475,134.638,10341.0
2019-01-08 11:35:00,156.93,157.45,156.92,157.39,9143.0,134.6294,135.0755,134.6209,135.0241,9143.0
2019-01-08 11:40:00,157.36,157.56,157.33,157.51,9921.0,134.9983,135.1699,134.9726,135.127,9921.0
2019-01-08 11:45:00,157.49,157.64,157.37,157.64,7155.0,135.1099,135.2385,135.0069,135.2385,7155.0
2019-01-08 11:50:00,157.61,157.73,157.48,157.7,6319.0,135.2128,135.3157,135.1013,135.29,6319.0
2019-01-08 11:55:00,157.76,158.05,157.71,157.98,6204.0,135.3415,135.5903,135.2986,135.5302,6204.0
2019-01-08 12:00:00,158.05,158.13,157.91,158.11,8026.0,135.5903,135.6589,135.4702,135.6417,8026.0
2019-01-08 12:05:00,158.11,158.19,157.96,158.07,3913.0,135.6417,135.7104,135.5131,135.6074,3913.0
2019-01-08 12:10:00,158.07,158.52,158.07,158.52,7076.0,135.6074,135.9935,135.6074,135.9935,7076.0
2019-01-08 12:15:00,158.48,158.83,158.48,158.71,4912.0,135.9592,136.2594,135.9592,136.1565,4912.0
2019-01-08 12:20:00,158.7,158.82,158.66,158.77,6704.0,136.1479,136.2509,136.1136,136.208,6704.0
2019-01-08 12:25:00,158.8,159.0,158.8,158.84,10231.0,136.2337,136.4053,136.2337,136.268,10231.0
2019-01-08 12:30:00,158.89,158.89,158.42,158.43,6123.0,136.3109,136.3109,135.9077,135.9163,6123.0
2019-01-08 12:35:00,158.44,158.46,157.93,157.93,12367.0,135.9249,135.942,135.4873,135.4873,12367.0
2019-01-08 12:40:00,157.99,158.35,157.85,157.96,8011.0,135.5388,135.8476,135.4187,135.5131,8011.0
2019-01-08 12:45:00,158.07,158.18,157.43,157.52,7898.0,135.6074,135.7018,135.0584,135.1356,7898.0
2019-01-08 12:50:00,157.39,157.78,157.36,157.74,8351.0,135.0241,135.3586,134.9983,135.3243,8351.0
2019-01-08 12:55:00,157.79,157.79,157.48,157.51,6687.0,135.3672,135.3672,135.1013,135.127,6687.0
2019-01-08 13:00:00,157.5,157.64,157.37,157.56,20895.0,135.1184,135.2385,135.0069,135.1699,20895.0
2019-01-08 13:05:00,157.47,157.81,157.46,157.81,16267.0,135.0927,135.3844,135.0841,135.3844,16267.0
2019-01-08 13:10:00,157.87,158.03,157.78,157.93,7719.0,135.4359,135.5731,135.3586,135.4873,7719.0
2019-01-08 13:15:00,157.91,157.95,157.73,157.8,5754.0,135.4702,135.5045,135.3157,135.3758,5754.0
2019-01-08 13:20:00,157.79,157.85,157.58,157.58,5990.0,135.3672,135.4187,135.1871,135.1871,5990.0
2019-01-08 13:25:00,157.59,157.6,157.44,157.45,11318.0,135.1956,135.2042,135.067,135.0755,11318.0
2019-01-08 13:30:00,157.43,157.9,157.43,157.9,4282.0,135.0584,135.4616,135.0584,135.4616,4282.0
2019-01-08 13:35:00,157.9,157.9,157.73,157.86,3971.0,135.4616,135.4616,135.3157,135.4273,3971.0
2019-01-08 13:40:00,157.83,157.85,157.7,157.74,7312.0,135.4015,135.4187,135.29,135.3243,7312.0
2019-01-08 13:45:00,157.7,157.8,157.53,157.77,5956.0,135.29,135.3758,135.1442,135.3501,5956.0
2019-01-08 13:50:00,157.83,158.2,157.77,158.14,7451.0,135.4015,135.719,135.3501,135.6675,7451.0
2019-01-08 13:55:00,158.14,158.23,158.04,158.17,4451.0,135.6675,135.7447,135.5817,135.6932,4451.0
2019-01-08 14:00:00,158.11,158.34,158.09,158.24,6535.0,135.6417,135.8391,135.6246,135.7533,6535.0
2019-01-08 14:05:00,158.26,158.34,158.0,158.11,6124.0,135.7704,135.8391,135.5474,135.6417,6124.0
2019-01-08 14:10:00,158.14,158.23,158.1,158.11,3224.0,135.6675,135.7447,135.6332,135.6417,3224.0
2019-01-08 14:15:00,158.17,158.17,157.94,157.94,7831.0,135.6932,135.6932,135.4959,135.4959,7831.0
2019-01-08 14:20:00,157.97,158.0,157.78,157.95,6854.0,135.5216,135.5474,135.3586,135.5045,6854.0
2019-01-08 14:25:00,158.0,158.15,157.88,157.89,8722.0,135.5474,135.6761,135.4444,135.453,8722.0
2019-01-08 14:30:00,157.86,158.08,157.82,158.08,15001.0,135.4273,135.616,135.393,135.616,15001.0
2019-01-08 14:35:00,158.03,158.4,157.93,158.33,10048.0,135.5731,135.8905,135.4873,135.8305,10048.0
2019-01-08 14:40:00,158.42,158.69,158.41,158.51,5351.0,135.9077,136.1393,135.8991,135.9849,5351.0
2019-01-08 14:45:00,158.51,158.6,158.35,158.54,6323.0,135.9849,136.0621,135.8476,136.0106,6323.0
2019-01-08 14:50:00,158.46,158.5,158.19,158.41,4150.0,135.942,135.9763,135.7104,135.8991,4150.0
2019-01-08 14:55:00,158.38,158.44,158.28,158.44,7386.0,135.8734,135.9249,135.7876,135.9249,7386.0
2019-01-08 15:00:00,158.38,158.48,158.29,158.3,8427.0,135.8734,135.9592,135.7962,135.8047,8427.0
2019-01-08 15:05:00,158.31,158.34,158.01,158.09,10687.0,135.8133,135.8391,135.556,135.6246,10687.0
2019-01-08 15:10:00,158.05,158.22,158.02,158.21,7084.0,135.5903,135.7361,135.5645,135.7275,7084.0
2019-01-08 15:15:00,158.21,158.29,158.13,158.25,11455.0,135.7275,135.7962,135.6589,135.7619,11455.0
2019-01-08 15:20:00,158.24,158.3,158.14,158.28,11883.0,135.7533,135.8047,135.6675,135.7876,11883.0
2019-01-08 15:25:00,158.28,158.61,158.26,158.56,11042.0,135.7876,136.0707,135.7704,136.0278,11042.0
2019-01-08 15:30:00,158.61,158.73,158.54,158.66,12251.0,136.0707,136.1736,136.0106,136.1136,12251.0
2019-01-08 15:35:00,158.66,158.7,158.55,158.62,9681.0,136.1136,136.1479,136.0192,136.0793,9681.0
2019-01-08 15:40:00,158.62,158.75,158.46,158.75,22102.0,136.0793,136.1908,135.942,136.1908,22102.0
2019-01-08 15:45:00,158.8,158.88,158.53,158.53,41749.0,136.2337,136.3023,136.0021,136.0021,41749.0
2019-01-08 15:50:00,158.51,158.64,158.41,158.6,23985.0,135.9849,136.0964,135.8991,136.0621,23985.0
2019-01-08 15:55:00,158.62,158.66,158.37,158.64,71201.0,136.0793,136.1136,135.8648,136.0964,71201.0
2019-01-09 09:30:00,159.26,159.26,159.21,159.26,1170.0,136.6283,136.6283,136.5854,136.6283,1170.0
2019-01-09 09:35:00,159.37,160.15,159.16,159.89,38755.0,136.7227,137.3919,136.5425,137.1688,38755.0
2019-01-09 09:40:00,159.83,160.09,159.46,159.97,26031.0,137.1173,137.3404,136.7999,137.2374,26031.0
2019-01-09 09:45:00,159.9,160.29,159.87,159.98,27919.0,137.1774,137.512,137.1516,137.246,27919.0
2019-01-09 09:50:00,159.99,160.64,159.99,160.49,23638.0,137.2546,137.8122,137.2546,137.6835,23638.0
2019-01-09 09:55:00,160.47,160.51,160.2,160.33,6792.0,137.6664,137.7007,137.4347,137.5463,6792.0
2019-01-09 10:00:00,160.4,160.64,160.25,160.61,16429.0,137.6063,137.8122,137.4776,137.7865,16429.0
2019-01-09 10:05:00,160.55,160.63,159.77,160.03,15848.0,137.735,137.8036,137.0659,137.2889,15848.0
2019-01-09 10:10:00,160.1,160.2,159.9,160.01,23500.0,137.349,137.4347,137.1774,137.2717,23500.0
2019-01-09 10:15:00,159.89,160.33,159.85,160.33,12669.0,137.1688,137.5463,137.1345,137.5463,12669.0
2019-01-09 10:20:00,160.33,160.48,160.11,160.15,23902.0,137.5463,137.675,137.3575,137.3919,23902.0
2019-01-09 10:25:00,160.11,160.16,159.8,159.8,4951.0,137.3575,137.4004,137.0916,137.0916,4951.0
2019-01-09 10:30:00,159.67,159.79,159.55,159.67,17265.0,136.9801,137.083,136.8771,136.9801,17265.0
2019-01-09 10:35:00,159.63,160.26,159.57,159.99,39817.0,136.9457,137.4862,136.8943,137.2546,39817.0
2019-01-09 10:40:00,160.05,160.05,159.48,159.48,5436.0,137.3061,137.3061,136.8171,136.8171,5436.0
2019-01-09 10:45:00,159.46,159.82,159.33,159.82,23103.0,136.7999,137.1087,136.6884,137.1087,23103.0
2019-01-09 10:50:00,159.75,160.06,159.63,160.06,45974.0,137.0487,137.3146,136.9457,137.3146,45974.0
2019-01-09 10:55:00,160.0,160.16,159.86,159.97,12382.0,137.2632,137.4004,137.1431,137.2374,12382.0
2019-01-09 11:00:00,159.98,160.34,159.97,160.24,7363.0,137.246,137.5549,137.2374,137.4691,7363.0
2019-01-09 11:05:00,160.32,160.42,159.95,159.95,9628.0,137.5377,137.6235,137.2203,137.2203,9628.0
2019-01-09 11:10:00,159.9,160.15,159.45,160.05,21538.0,137.1774,137.3919,136.7913,137.3061,21538.0
2019-01-09 11:15:00,160.03,160.29,159.88,160.12,8145.0,137.2889,137.512,137.1602,137.3661,8145.0
2019-01-09 11:20:00,160.04,160.18,159.9,160.08,5957.0,137.2975,137.4176,137.1774,137.3318,5957.0
2019-01-09 11:25:00,160.08,160.13,159.71,160.11,11317.0,137.3318,137.3747,137.0144,137.3575,11317.0
2019-01-09 11:30:00,160.07,160.1,159.91,160.08,7033.0,137.3232,137.349,137.186,137.3318,7033.0
2019-01-09 11:35:00,160.11,160.15,159.88,159.88,4032.0,137.3575,137.3919,137.1602,137.1602,4032.0
2019-01-09 11:40:00,159.98,159.99,159.72,159.8,9693.0,137.246,137.2546,137.023,137.0916,9693.0
2019-01-09 11:45:00,159.8,160.14,159.79,159.96,7242.0,137.0916,137.3833,137.083,137.2289,7242.0
2019-01-09 11:50:00,159.95,160.12,159.84,160.03,7362.0,137.2203,137.3661,137.1259,137.2889,7362.0
2019-01-09 11:55:00,160.04,160.13,159.85,159.87,9310.0,137.2975,137.3747,137.1345,137.1516,9310.0
2019-01-09 12:00:00,159.9,159.98,159.82,159.93,8707.0,137.1774,137.246,137.1087,137.2031,8707.0
2019-01-09 12:05:00,159.9,159.99,159.85,159.88,3266.0,137.1774,137.2546,137.1345,137.1602,3266.0
2019-01-09 12:10:00,159.89,160.05,159.89,160.03,5915.0,137.1688,137.3061,137.1688,137.2889,5915.0
2019-01-09 12:15:00,160.07,160.12,159.95,160.04,4977.0,137.3232,137.3661,137.2203,137.2975,4977.0
2019-01-09 12:20:00,160.11,160.16,160.01,160.15,7063.0,137.3575,137.4004,137.2717,137.3919,7063.0
2019-01-09 12:25:00,160.12,160.18,159.97,159.98,7497.0,137.3661,137.4176,137.2374,137.246,7497.0
2019-01-09 12:30:00,160.04,160.07,159.95,160.05,7750.0,137.2975,137.3232,137.2203,137.3061,7750.0
2019-01-09 12:35:00,160.08,160.16,160.0,160.16,4795.0,137.3318,137.4004,137.2632,137.4004,4795.0
2019-01-09 12:40:00,160.18,160.35,160.17,160.34,4323.0,137.4176,137.5634,137.409,137.5549,4323.0
2019-01-09 12:45:00,160.36,160.61,160.31,160.45,4540.0,137.572,137.7865,137.5291,137.6492,4540.0
2019-01-09 12:50:00,160.49,160.55,160.43,160.47,3128.0,137.6835,137.735,137.6321,137.6664,3128.0
2019-01-09 12:55:00,160.48,160.61,160.4,160.54,5463.0,137.675,137.7865,137.6063,137.7264,5463.0
2019-01-09 13:00:00,160.62,160.67,160.53,160.58,3959.0,137.7951,137.838,137.7179,137.7607,3959.0
2019-01-09 13:05:00,160.57,160.61,160.49,160.52,5862.0,137.7522,137.7865,137.6835,137.7093,5862.0
2019-01-09 13:10:00,160.45,160.52,160.41,160.52,2181.0,137.6492,137.7093,137.6149,137.7093,2181.0
2019-01-09 13:15:00,160.57,160.6,160.47,160.6,8381.0,137.7522,137.7779,137.6664,137.7779,8381.0
2019-01-09 13:20:00,160.59,160.7,160.58,160.7,3511.0,137.7693,137.8637,137.7607,137.8637,3511.0
2019-01-09 13:25:00,160.75,160.96,160.7,160.83,6608.0,137.9066,138.0867,137.8637,137.9752,6608.0
2019-01-09 13:30:00,160.83,160.89,160.6,160.67,5633.0,137.9752,138.0267,137.7779,137.838,5633.0
2019-01-09 13:35:00,160.65,160.65,160.53,160.61,2885.0,137.8208,137.8208,137.7179,137.7865,2885.0
2019-01-09 13:40:00,160.58,160.68,160.48,160.55,6144.0,137.7607,137.8465,137.675,137.735,6144.0
2019-01-09 13:45:00,160.55,160.55,160.28,160.31,4638.0,137.735,137.735,137.5034,137.5291,4638.0
2019-01-09 13:50:00,160.31,160.38,160.09,160.37,55595.0,137.5291,137.5892,137.3404,137.5806,55595.0
2019-01-09 13:55:00,160.39,160.42,160.01,160.21,62761.0,137.5977,137.6235,137.2717,137.4433,62761.0
2019-01-09 14:00:00,160.23,161.06,160.23,160.58,36408.0,137.4605,138.1725,137.4605,137.7607,36408.0
2019-01-09 14:05:00,160.61,161.19,160.48,161.13,21396.0,137.7865,138.2841,137.675,138.2326,21396.0
2019-01-09 14:10:00,161.15,161.17,160.72,160.89,24743.0,138.2497,138.2669,137.8809,138.0267,24743.0
2019-01-09 14:15:00,160.93,160.95,160.4,160.41,6431.0,138.061,138.0782,137.6063,137.6149,6431.0
2019-01-09 14:20:00,160.39,160.39,160.0,160.27,12759.0,137.5977,137.5977,137.2632,137.4948,12759.0
2019-01-09 14:25:00,160.22,160.32,160.08,160.32,9003.0,137.4519,137.5377,137.3318,137.5377,9003.0
2019-01-09 14:30:00,160.27,160.44,160.21,160.32,8819.0,137.4948,137.6406,137.4433,137.5377,8819.0
2019-01-09 14:35:00,160.38,160.53,160.34,160.48,10905.0,137.5892,137.7179,137.5549,137.675,10905.0
2019-01-09 14:40:00,160.5,160.72,160.42,160.67,4298.0,137.6921,137.8809,137.6235,137.838,4298.0
2019-01-09 14:45:00,160.74,161.12,160.66,161.12,8194.0,137.898,138.224,137.8294,138.224,8194.0
2019-01-09 14:50:00,161.15,161.15,160.96,161.08,7510.0,138.2497,138.2497,138.0867,138.1897,7510.0
2019-01-09 14:55:00,161.0,161.08,160.95,161.01,10375.0,138.1211,138.1897,138.0782,138.1296,10375.0
2019-01-09 15:00:00,161.04,161.11,160.89,160.94,11538.0,138.1554,138.2154,138.0267,138.0696,11538.0
2019-01-09 15:05:00,160.92,161.12,160.86,161.09,13771.0,138.0524,138.224,138.001,138.1983,13771.0
2019-01-09 15:10:00,161.1,161.27,161.06,161.19,7077.0,138.2069,138.3527,138.1725,138.2841,7077.0
2019-01-09 15:15:00,161.16,161.4,161.16,161.27,7700.0,138.2583,138.4642,138.2583,138.3527,7700.0
2019-01-09 15:20:00,161.25,161.51,161.22,161.25,12017.0,138.3355,138.5586,138.3098,138.3355,12017.0
2019-01-09 15:25:00,161.21,161.41,161.19,161.28,11757.0,138.3012,138.4728,138.2841,138.3613,11757.0
2019-01-09 15:30:00,161.24,161.41,161.06,161.41,17713.0,138.327,138.4728,138.1725,138.4728,17713.0
2019-01-09 15:35:00,161.39,161.39,161.08,161.14,17120.0,138.4556,138.4556,138.1897,138.2412,17120.0
2019-01-09 15:40:00,161.19,161.2,160.8,161.0,13549.0,138.2841,138.2926,137.9495,138.1211,13549.0
2019-01-09 15:45:00,160.97,160.98,160.44,160.59,23731.0,138.0953,138.1039,137.6406,137.7693,23731.0
2019-01-09 15:50:00,160.55,160.64,160.5,160.63,29610.0,137.735,137.8122,137.6921,137.8036,29610.0
2019-01-09 15:55:00,160.62,161.01,160.49,160.9,68218.0,137.7951,138.1296,137.6835,138.0353,68218.0
2019-01-10 09:30:00,160.27,161.0,159.37,160.7,57333.0,137.4948,138.1211,136.7227,137.8637,57333.0
2019-01-10 09:35:00,160.7,160.76,160.22,160.59,9515.0,137.8637,137.9152,137.4519,137.7693,9515.0
2019-01-10 09:40:00,160.42,160.6,160.26,160.47,6589.0,137.6235,137.7779,137.4862,137.6664,6589.0
2019-01-10 09:45:00,160.36,160.5,160.03,160.03,6450.0,137.572,137.6921,137.2889,137.2889,6450.0
2019-01-10 09:50:00,160.06,160.49,160.06,160.49,4180.0,137.3146,137.6835,137.3146,137.6835,4180.0
2019-01-10 09:55:00,160.41,160.44,160.2,160.32,5639.0,137.6149,137.6406,137.4347,137.5377,5639.0
2019-01-10 10:00:00,160.38,160.64,160.28,160.6,3982.0,137.5892,137.8122,137.5034,137.7779,3982.0
2019-01-10 10:05:00,160.87,161.08,160.77,161.06,3963.0,138.0095,138.1897,137.9237,138.1725,3963.0
2019-01-10 10:10:00,161.08,161.14,160.66,160.67,8642.0,138.1897,138.2412,137.8294,137.838,8642.0
2019-01-10 10:15:00,160.61,160.74,160.48,160.67,9998.0,137.7865,137.898,137.675,137.838,9998.0
2019-01-10 10:20:00,160.69,161.38,160.67,161.15,8662.0,137.8551,138.4471,137.838,138.2497,8662.0
2019-01-10 10:25:00,160.99,161.1,160.86,161.09,3608.0,138.1125,138.2069,138.001,138.1983,3608.0
2019-01-10 10:30:00,161.11,161.19,160.97,160.97,4202.0,138.2154,138.2841,138.0953,138.0953,4202.0
2019-01-10 10:35:00,160.93,161.05,160.77,161.05,1795.0,138.061,138.164,137.9237,138.164,1795.0
2019-01-10 10:40:00,161.03,161.03,160.71,160.71,8505.0,138.1468,138.1468,137.8723,137.8723,8505.0
2019-01-10 10:45:00,160.64,160.9,160.6,160.9,5145.0,137.8122,138.0353,137.7779,138.0353,5145.0
2019-01-10 10:50:00,160.97,161.04,160.87,160.93,4794.0,138.0953,138.1554,138.0095,138.061,4794.0
2019-01-10 10:55:00,160.92,160.92,160.69,160.85,4796.0,138.0524,138.0524,137.8551,137.9924,4796.0
2019-01-10 11:00:00,160.85,160.89,160.6,160.73,6041.0,137.9924,138.0267,137.7779,137.8894,6041.0
2019-01-10 11:05:00,160.75,160.91,160.67,160.76,8918.0,137.9066,138.0439,137.838,137.9152,8918.0
2019-01-10 11:10:00,160.76,160.93,160.72,160.86,5894.0,137.9152,138.061,137.8809,138.001,5894.0
2019-01-10 11:15:00,160.86,160.86,160.64,160.76,8047.0,138.001,138.001,137.8122,137.9152,8047.0
2019-01-10 11:20:00,160.79,160.8,160.5,160.64,10100.0,137.9409,137.9495,137.6921,137.8122,10100.0
2019-01-10 11:25:00,160.63,160.94,160.52,160.72,25266.0,137.8036,138.0696,137.7093,137.8809,25266.0
2019-01-10 11:30:00,160.77,161.35,160.77,161.26,46760.0,137.9237,138.4213,137.9237,138.3441,46760.0
2019-01-10 11:35:00,161.33,161.46,161.31,161.34,3426.0,138.4042,138.5157,138.387,138.4127,3426.0
2019-01-10 11:40:00,161.38,161.43,160.91,160.91,14037.0,138.4471,138.49,138.0439,138.0439,14037.0
2019-01-10 11:45:00,160.82,160.96,160.77,160.92,2973.0,137.9666,138.0867,137.9237,138.0524,2973.0
2019-01-10 11:50:00,160.96,161.0,160.78,160.9,8573.0,138.0867,138.1211,137.9323,138.0353,8573.0
2019-01-10 11:55:00,160.94,161.01,160.68,160.99,15744.0,138.0696,138.1296,137.8465,138.1125,15744.0
2019-01-10 12:00:00,160.93,160.95,160.61,160.68,12706.0,138.061,138.0782,137.7865,137.8465,12706.0
2019-01-10 12:05:00,160.64,160.77,160.58,160.65,3104.0,137.8122,137.9237,137.7607,137.8208,3104.0
2019-01-10 12:10:00,160.66,160.75,160.53,160.57,16159.0,137.8294,137.9066,137.7179,137.7522,16159.0
2019-01-10 12:15:00,160.66,160.8,160.63,160.69,5559.0,137.8294,137.9495,137.8036,137.8551,5559.0
2019-01-10 12:20:00,160.68,160.74,160.56,160.69,9781.0,137.8465,137.898,137.7436,137.8551,9781.0
2019-01-10 12:25:00,160.71,160.87,160.67,160.83,7190.0,137.8723,138.0095,137.838,137.9752,7190.0
2019-01-10 12:30:00,160.81,160.85,160.62,160.81,16752.0,137.9581,137.9924,137.7951,137.9581,16752.0
2019-01-10 12:35:00,160.79,161.38,160.79,161.38,24847.0,137.9409,138.4471,137.9409,138.4471,24847.0
2019-01-10 12:40:00,161.42,161.43,161.24,161.4,2914.0,138.4814,138.49,138.327,138.4642,2914.0
2019-01-10 12:45:00,161.45,161.75,161.36,161.61,6464.0,138.5071,138.7645,138.4299,138.6444,6464.0
2019-01-10 12:50:00,161.61,161.79,161.61,161.61,6498.0,138.6444,138.7988,138.6444,138.6444,6498.0
2019-01-10 12:55:00,161.59,161.65,161.5,161.65,3846.0,138.6272,138.6787,138.55,138.6787,3846.0
2019-01-10 13:00:00,161.65,161.77,161.47,161.47,6948.0,138.6787,138.7816,138.5243,138.5243,6948.0
2019-01-10 13:05:00,161.52,161.57,160.97,161.0,5150.0,138.5672,138.6101,138.0953,138.1211,5150.0
2019-01-10 13:10:00,160.95,161.03,160.75,160.75,3587.0,138.0782,138.1468,137.9066,137.9066,3587.0
2019-01-10 13:15:00,160.65,160.79,160.5,160.73,10666.0,137.8208,137.9409,137.6921,137.8894,10666.0
2019-01-10 13:20:00,160.72,160.85,160.6,160.8,6192.0,137.8809,137.9924,137.7779,137.9495,6192.0
2019-01-10 13:25:00,160.75,160.87,160.73,160.87,3046.0,137.9066,138.0095,137.8894,138.0095,3046.0
2019-01-10 13:30:00,160.86,161.2,160.85,161.07,33014.0,138.001,138.2926,137.9924,138.1811,33014.0
2019-01-10 13:35:00,161.06,161.08,160.77,160.77,3006.0,138.1725,138.1897,137.9237,137.9237,3006.0
2019-01-10 13:40:00,160.74,160.77,160.56,160.74,3615.0,137.898,137.9237,137.7436,137.898,3615.0
2019-01-10 13:45:00,160.75,160.92,160.75,160.85,1409.0,137.9066,138.0524,137.9066,137.9924,1409.0
2019-01-10 13:50:00,160.9,161.0,160.79,160.88,3581.0,138.0353,138.1211,137.9409,138.0181,3581.0
2019-01-10 13:55:00,160.84,161.12,160.84,161.11,2755.0,137.9838,138.224,137.9838,138.2154,2755.0
2019-01-10 14:00:00,161.14,161.34,161.14,161.28,5615.0,138.2412,138.4127,138.2412,138.3613,5615.0
2019-01-10 14:05:00,161.32,161.68,161.29,161.65,4000.0,138.3956,138.7044,138.3699,138.6787,4000.0
2019-01-10 14:10:00,161.69,161.79,161.63,161.7,4633.0,138.713,138.7988,138.6615,138.7216,4633.0
2019-01-10 14:15:00,161.76,161.85,161.65,161.78,7107.0,138.7731,138.8503,138.6787,138.7902,7107.0
2019-01-10 14:20:00,161.85,162.15,161.8,162.0,7949.0,138.8503,139.1076,138.8074,138.979,7949.0
2019-01-10 14:25:00,161.97,162.05,161.9,162.01,2800.0,138.9532,139.0219,138.8932,138.9875,2800.0
2019-01-10 14:30:00,162.03,162.08,161.95,162.05,4339.0,139.0047,139.0476,138.9361,139.0219,4339.0
2019-01-10 14:35:00,161.96,162.04,161.84,161.91,9986.0,138.9446,139.0133,138.8417,138.9017,9986.0
2019-01-10 14:40:00,161.95,162.24,161.91,162.24,6670.0,138.9361,139.1849,138.9017,139.1849,6670.0
2019-01-10 14:45:00,162.2,162.2,161.83,161.88,4974.0,139.1505,139.1505,138.8331,138.876,4974.0
2019-01-10 14:50:00,161.91,161.92,161.56,161.57,4163.0,138.9017,138.9103,138.6015,138.6101,4163.0
2019-01-10 14:55:00,161.52,161.77,161.48,161.77,6643.0,138.5672,138.7816,138.5329,138.7816,6643.0
2019-01-10 15:00:00,161.74,161.99,161.68,161.81,6923.0,138.7559,138.9704,138.7044,138.816,6923.0
2019-01-10 15:05:00,161.87,161.96,161.75,161.75,7096.0,138.8674,138.9446,138.7645,138.7645,7096.0
2019-01-10 15:10:00,161.75,161.92,161.66,161.87,9639.0,138.7645,138.9103,138.6873,138.8674,9639.0
2019-01-10 15:15:00,161.91,161.97,161.7,161.71,5400.0,138.9017,138.9532,138.7216,138.7302,5400.0
2019-01-10 15:20:00,161.73,161.84,161.63,161.84,10056.0,138.7473,138.8417,138.6615,138.8417,10056.0
2019-01-10 15:25:00,161.89,162.0,161.89,161.98,8522.0,138.8846,138.979,138.8846,138.9618,8522.0
2019-01-10 15:30:00,161.96,162.14,161.81,162.03,11711.0,138.9446,139.0991,138.816,139.0047,11711.0
2019-01-10 15:35:00,162.02,162.02,161.87,162.0,10146.0,138.9961,138.9961,138.8674,138.979,10146.0
2019-01-10 15:40:00,162.03,162.24,162.0,162.24,13428.0,139.0047,139.1849,138.979,139.1849,13428.0
2019-01-10 15:45:00,162.25,162.32,162.0,162.05,17002.0,139.1934,139.2535,138.979,139.0219,17002.0
2019-01-10 15:50:00,162.04,162.39,162.04,162.39,15904.0,139.0133,139.3135,139.0133,139.3135,15904.0
2019-01-10 15:55:00,162.4,162.55,162.25,162.36,52204.0,139.3221,139.4508,139.1934,139.2878,52204.0
2019-01-11 09:30:00,161.28,161.7,160.9,161.6,33099.0,138.3613,138.7216,138.0353,138.6358,33099.0
2019-01-11 09:35:00,161.47,161.9,161.42,161.5,18259.0,138.5243,138.8932,138.4814,138.55,18259.0
2019-01-11 09:40:00,161.5,161.65,160.97,161.37,21994.0,138.55,138.6787,138.0953,138.4385,21994.0
2019-01-11 09:45:00,161.48,162.05,161.29,161.71,81335.0,138.5329,139.0219,138.3699,138.7302,81335.0
2019-01-11 09:50:00,161.68,161.68,161.07,161.45,8160.0,138.7044,138.7044,138.1811,138.5071,8160.0
2019-01-11 09:55:00,161.6,161.66,161.16,161.66,13679.0,138.6358,138.6873,138.2583,138.6873,13679.0
2019-01-11 10:00:00,161.57,161.69,161.27,161.27,5544.0,138.6101,138.713,138.3527,138.3527,5544.0
2019-01-11 10:05:00,161.26,162.09,161.25,161.75,32413.0,138.3441,139.0562,138.3355,138.7645,32413.0
2019-01-11 10:10:00,161.69,161.7,161.19,161.42,3054.0,138.713,138.7216,138.2841,138.4814,3054.0
2019-01-11 10:15:00,161.38,161.49,161.22,161.48,1849.0,138.4471,138.5414,138.3098,138.5329,1849.0
2019-01-11 10:20:00,161.37,161.46,161.17,161.25,12300.0,138.4385,138.5157,138.2669,138.3355,12300.0
2019-01-11 10:25:00,161.22,161.8,160.9,161.26,63663.0,138.3098,138.8074,138.0353,138.3441,63663.0
2019-01-11 10:30:00,161.18,161.36,161.04,161.25,9710.0,138.2755,138.4299,138.1554,138.3355,9710.0
2019-01-11 10:35:00,161.36,161.5,161.25,161.44,8612.0,138.4299,138.55,138.3355,138.4985,8612.0
2019-01-11 10:40:00,161.44,161.49,161.11,161.27,11175.0,138.4985,138.5414,138.2154,138.3527,11175.0
2019-01-11 10:45:00,161.29,161.29,161.07,161.1,14685.0,138.3699,138.3699,138.1811,138.2069,14685.0
2019-01-11 10:50:00,161.09,161.5,161.01,161.5,10276.0,138.1983,138.55,138.1296,138.55,10276.0
2019-01-11 10:55:00,161.51,161.91,161.5,161.84,21286.0,138.5586,138.9017,138.55,138.8417,21286.0
2019-01-11 11:00:00,161.96,161.97,161.65,161.65,4231.0,138.9446,138.9532,138.6787,138.6787,4231.0
2019-01-11 11:05:00,161.72,161.85,161.58,161.68,4543.0,138.7387,138.8503,138.6186,138.7044,4543.0
2019-01-11 11:10:00,161.66,161.68,161.5,161.5,8715.0,138.6873,138.7044,138.55,138.55,8715.0
2019-01-11 11:15:00,161.5,161.64,161.3,161.59,9915.0,138.55,138.6701,138.3784,138.6272,9915.0
2019-01-11 11:20:00,161.64,161.74,161.55,161.67,3966.0,138.6701,138.7559,138.5929,138.6959,3966.0
2019-01-11 11:25:00,161.62,161.79,161.56,161.7,5026.0,138.653,138.7988,138.6015,138.7216,5026.0
2019-01-11 11:30:00,161.77,161.84,161.72,161.81,3310.0,138.7816,138.8417,138.7387,138.816,3310.0
2019-01-11 11:35:00,161.87,161.88,161.67,161.74,6000.0,138.8674,138.876,138.6959,138.7559,6000.0
2019-01-11 11:40:00,161.78,162.17,161.73,162.12,11450.0,138.7902,139.1248,138.7473,139.0819,11450.0
2019-01-11 11:45:00,162.1,162.34,162.07,162.34,7072.0,139.0647,139.2706,139.039,139.2706,7072.0
2019-01-11 11:50:00,162.26,162.26,162.13,162.14,6620.0,139.202,139.202,139.0905,139.0991,6620.0
2019-01-11 11:55:00,162.18,162.23,162.15,162.21,5340.0,139.1334,139.1763,139.1076,139.1591,5340.0
2019-01-11 12:00:00,162.16,162.26,162.13,162.17,4870.0,139.1162,139.202,139.0905,139.1248,4870.0
2019-01-11 12:05:00,162.18,162.29,162.1,162.2,5605.0,139.1334,139.2277,139.0647,139.1505,5605.0
2019-01-11 12:10:00,162.15,162.32,162.12,162.31,12219.0,139.1076,139.2535,139.0819,139.2449,12219.0
2019-01-11 12:15:00,162.35,162.51,162.1,162.2,3900.0,139.2792,139.4165,139.0647,139.1505,3900.0
2019-01-11 12:20:00,162.17,162.34,162.1,162.33,5028.0,139.1248,139.2706,139.0647,139.2621,5028.0
2019-01-11 12:25:00,162.3,162.39,162.26,162.36,6400.0,139.2363,139.3135,139.202,139.2878,6400.0
2019-01-11 12:30:00,162.31,162.52,162.26,162.52,6350.0,139.2449,139.4251,139.202,139.4251,6350.0
2019-01-11 12:35:00,162.51,162.83,162.47,162.83,15893.0,139.4165,139.691,139.3822,139.691,15893.0
2019-01-11 12:40:00,162.84,163.28,162.81,163.16,18321.0,139.6996,140.0771,139.6739,139.9741,18321.0
2019-01-11 12:45:00,163.14,163.16,162.54,162.75,10895.0,139.957,139.9741,139.4422,139.6224,10895.0
2019-01-11 12:50:00,162.83,162.89,162.76,162.79,3320.0,139.691,139.7425,139.631,139.6567,3320.0
2019-01-11 12:55:00,162.8,162.98,162.8,162.83,4600.0,139.6653,139.8197,139.6653,139.691,4600.0
2019-01-11 13:00:00,162.82,162.82,162.52,162.52,6956.0,139.6824,139.6824,139.4251,139.4251,6956.0
2019-01-11 13:05:00,162.59,162.85,162.59,162.61,4796.0,139.4851,139.7082,139.4851,139.5023,4796.0
2019-01-11 13:10:00,162.69,162.73,162.42,162.42,3001.0,139.5709,139.6052,139.3393,139.3393,3001.0
2019-01-11 13:15:00,162.46,162.55,162.35,162.51,3897.0,139.3736,139.4508,139.2792,139.4165,3897.0
2019-01-11 13:20:00,162.49,162.55,162.38,162.41,5841.0,139.3993,139.4508,139.305,139.3307,5841.0
2019-01-11 13:25:00,162.42,162.57,162.38,162.43,5277.0,139.3393,139.468,139.305,139.3479,5277.0
2019-01-11 13:30:00,162.46,162.52,162.32,162.45,4888.0,139.3736,139.4251,139.2535,139.365,4888.0
2019-01-11 13:35:00,162.42,162.48,162.37,162.41,3480.0,139.3393,139.3907,139.2964,139.3307,3480.0
2019-01-11 13:40:00,162.42,162.75,162.41,162.75,6511.0,139.3393,139.6224,139.3307,139.6224,6511.0
2019-01-11 13:45:00,162.75,162.8,162.64,162.65,7200.0,139.6224,139.6653,139.528,139.5366,7200.0
2019-01-11 13:50:00,162.71,162.99,162.65,162.99,6440.0,139.5881,139.8283,139.5366,139.8283,6440.0
2019-01-11 13:55:00,162.92,163.04,162.85,162.92,9034.0,139.7682,139.8712,139.7082,139.7682,9034.0
2019-01-11 14:00:00,162.89,162.94,162.78,162.79,5217.0,139.7425,139.7854,139.6481,139.6567,5217.0
2019-01-11 14:05:00,162.87,162.94,162.76,162.9,7439.0,139.7253,139.7854,139.631,139.7511,7439.0
2019-01-11 14:10:00,162.89,163.19,162.88,163.18,11062.0,139.7425,139.9999,139.7339,139.9913,11062.0
2019-01-11 14:15:00,163.15,163.28,163.14,163.19,6010.0,139.9655,140.0771,139.957,139.9999,6010.0
2019-01-11 14:20:00,163.18,163.28,163.16,163.24,4785.0,139.9913,140.0771,139.9741,140.0427,4785.0
2019-01-11 14:25:00,163.26,163.36,163.17,163.33,6445.0,140.0599,140.1457,139.9827,140.12,6445.0
2019-01-11 14:30:00,163.36,163.46,163.31,163.45,5521.0,140.1457,140.2315,140.1028,140.2229,5521.0
2019-01-11 14:35:00,163.47,163.65,163.47,163.56,11724.0,140.2401,140.3945,140.2401,140.3173,11724.0
2019-01-11 14:40:00,163.58,163.74,163.48,163.65,9632.0,140.3344,140.4717,140.2486,140.3945,9632.0
2019-01-11 14:45:00,163.59,163.61,163.38,163.42,8637.0,140.343,140.3602,140.1629,140.1972,8637.0
2019-01-11 14:50:00,163.46,163.53,163.31,163.38,14179.0,140.2315,140.2915,140.1028,140.1629,14179.0
2019-01-11 14:55:00,163.32,163.34,162.77,162.81,12220.0,140.1114,140.1285,139.6395,139.6739,12220.0
2019-01-11 15:00:00,162.79,162.89,162.72,162.72,5127.0,139.6567,139.7425,139.5966,139.5966,5127.0
2019-01-11 15:05:00,162.78,162.96,162.69,162.8,11333.0,139.6481,139.8025,139.5709,139.6653,11333.0
2019-01-11 15:10:00,162.84,163.0,162.81,162.86,5400.0,139.6996,139.8369,139.6739,139.7167,5400.0
2019-01-11 15:15:00,162.91,162.95,162.81,162.89,7200.0,139.7596,139.794,139.6739,139.7425,7200.0
2019-01-11 15:20:00,162.92,163.07,162.83,163.01,10971.0,139.7682,139.8969,139.691,139.8454,10971.0
2019-01-11 15:25:00,163.02,163.21,162.93,163.18,19220.0,139.854,140.017,139.7768,139.9913,19220.0
2019-01-11 15:30:00,163.15,163.47,163.15,163.4,14696.0,139.9655,140.2401,139.9655,140.18,14696.0
2019-01-11 15:35:00,163.44,163.66,163.39,163.6,17852.0,140.2143,140.4031,140.1714,140.3516,17852.0
2019-01-11 15:40:00,163.61,163.68,163.48,163.53,13863.0,140.3602,140.4202,140.2486,140.2915,13863.0
2019-01-11 15:45:00,163.49,163.75,163.49,163.75,21811.0,140.2572,140.4803,140.2572,140.4803,21811.0
2019-01-11 15:50:00,163.76,163.77,163.62,163.62,28756.0,140.4889,140.4974,140.3687,140.3687,28756.0
2019-01-11 15:55:00,163.66,163.85,163.58,163.76,69539.0,140.4031,140.5661,140.3344,140.4889,69539.0
2019-01-14 09:30:00,162.3,162.76,162.24,162.46,12013.0,139.2363,139.631,139.1849,139.3736,12013.0
2019-01-14 09:35:00,162.7,163.19,162.64,162.64,7550.0,139.5795,139.9999,139.528,139.528,7550.0
2019-01-14 09:40:00,162.75,162.98,162.54,162.65,9514.0,139.6224,139.8197,139.4422,139.5366,9514.0
2019-01-14 09:45:00,162.61,162.9,162.56,162.87,17375.0,139.5023,139.7511,139.4594,139.7253,17375.0
2019-01-14 09:50:00,162.91,163.1,162.59,162.59,18536.0,139.7596,139.9226,139.4851,139.4851,18536.0
2019-01-14 09:55:00,162.69,162.82,162.58,162.77,6527.0,139.5709,139.6824,139.4765,139.6395,6527.0
2019-01-14 10:00:00,162.7,163.32,162.61,163.28,33060.0,139.5795,140.1114,139.5023,140.0771,33060.0
2019-01-14 10:05:00,163.2,163.65,163.07,163.65,5825.0,140.0084,140.3945,139.8969,140.3945,5825.0
2019-01-14 10:10:00,163.65,163.83,163.53,163.72,13903.0,140.3945,140.5489,140.2915,140.4545,13903.0
2019-01-14 10:15:00,163.75,163.75,163.0,163.21,18278.0,140.4803,140.4803,139.8369,140.017,18278.0
2019-01-14 10:20:00,163.34,163.34,162.77,162.87,6012.0,140.1285,140.1285,139.6395,139.7253,6012.0
2019-01-14 10:25:00,162.86,163.09,162.79,163.01,4349.0,139.7167,139.9141,139.6567,139.8454,4349.0
2019-01-14 10:30:00,162.98,163.04,162.77,162.99,4904.0,139.8197,139.8712,139.6395,139.8283,4904.0
2019-01-14 10:35:00,163.09,163.09,162.83,162.97,9960.0,139.9141,139.9141,139.691,139.8111,9960.0
2019-01-14 10:40:00,162.99,163.21,162.95,163.21,3575.0,139.8283,140.017,139.794,140.017,3575.0
2019-01-14 10:45:00,163.33,163.39,162.82,162.91,5323.0,140.12,140.1714,139.6824,139.7596,5323.0
2019-01-14 10:50:00,162.94,163.1,162.86,163.02,7986.0,139.7854,139.9226,139.7167,139.854,7986.0
2019-01-14 10:55:00,163.02,163.27,162.98,162.98,5148.0,139.854,140.0685,139.8197,139.8197,5148.0
2019-01-14 11:00:00,162.87,163.0,162.78,162.92,5088.0,139.7253,139.8369,139.6481,139.7682,5088.0
2019-01-14 11:05:00,162.96,162.97,162.83,162.95,4708.0,139.8025,139.8111,139.691,139.794,4708.0
2019-01-14 11:10:00,162.87,163.01,162.86,162.93,3917.0,139.7253,139.8454,139.7167,139.7768,3917.0
2019-01-14 11:15:00,163.01,163.04,162.8,162.87,10843.0,139.8454,139.8712,139.6653,139.7253,10843.0
2019-01-14 11:20:00,162.83,162.94,162.81,162.83,3750.0,139.691,139.7854,139.6739,139.691,3750.0
2019-01-14 11:25:00,162.85,162.93,162.77,162.88,12238.0,139.7082,139.7768,139.6395,139.7339,12238.0
2019-01-14 11:30:00,162.87,163.25,162.8,163.12,50063.0,139.7253,140.0513,139.6653,139.9398,50063.0
2019-01-14 11:35:00,163.17,163.25,162.99,163.0,22201.0,139.9827,140.0513,139.8283,139.8369,22201.0
2019-01-14 11:40:00,163.04,163.05,162.8,162.81,8747.0,139.8712,139.8797,139.6653,139.6739,8747.0
2019-01-14 11:45:00,162.93,163.05,162.8,162.87,5710.0,139.7768,139.8797,139.6653,139.7253,5710.0
2019-01-14 11:50:00,162.84,163.05,162.79,162.88,7700.0,139.6996,139.8797,139.6567,139.7339,7700.0
2019-01-14 11:55:00,162.88,163.0,162.75,162.83,15771.0,139.7339,139.8369,139.6224,139.691,15771.0
2019-01-14 12:00:00,162.89,162.91,162.5,162.76,33509.0,139.7425,139.7596,139.4079,139.631,33509.0
2019-01-14 12:05:00,162.71,163.28,162.7,163.16,38230.0,139.5881,140.0771,139.5795,139.9741,38230.0
2019-01-14 12:10:00,163.11,163.25,163.04,163.24,3925.0,139.9312,140.0513,139.8712,140.0427,3925.0
2019-01-14 12:15:00,163.28,163.78,163.28,163.76,4100.0,140.0771,140.506,140.0771,140.4889,4100.0
2019-01-14 12:20:00,163.74,163.79,163.66,163.76,4328.0,140.4717,140.5146,140.4031,140.4889,4328.0
2019-01-14 12:25:00,163.7,163.81,163.63,163.78,3958.0,140.4374,140.5317,140.3773,140.506,3958.0
2019-01-14 12:30:00,163.77,163.77,163.55,163.59,5129.0,140.4974,140.4974,140.3087,140.343,5129.0
2019-01-14 12:35:00,163.56,163.65,163.54,163.65,2549.0,140.3173,140.3945,140.3001,140.3945,2549.0
2019-01-14 12:40:00,163.65,163.86,163.65,163.85,4072.0,140.3945,140.5746,140.3945,140.5661,4072.0
2019-01-14 12:45:00,163.83,163.99,163.79,163.85,3775.0,140.5489,140.6862,140.5146,140.5661,3775.0
2019-01-14 12:50:00,163.76,163.87,163.76,163.77,2900.0,140.4889,140.5832,140.4889,140.4974,2900.0
2019-01-14 12:55:00,163.77,163.88,163.72,163.8,3528.0,140.4974,140.5918,140.4545,140.5232,3528.0
2019-01-14 13:00:00,163.76,163.86,163.68,163.68,3338.0,140.4889,140.5746,140.4202,140.4202,3338.0
2019-01-14 13:05:00,163.66,163.91,163.66,163.91,4981.0,140.4031,140.6175,140.4031,140.6175,4981.0
2019-01-14 13:10:00,163.94,164.37,163.9,164.35,16591.0,140.6433,141.0122,140.609,140.995,16591.0
2019-01-14 13:15:00,164.35,164.4,164.25,164.38,5355.0,140.995,141.0379,140.9092,141.0207,5355.0
2019-01-14 13:20:00,164.37,164.51,164.37,164.37,6686.0,141.0122,141.1323,141.0122,141.0122,6686.0
2019-01-14 13:25:00,164.36,164.41,164.15,164.15,8625.0,141.0036,141.0465,140.8234,140.8234,8625.0
2019-01-14 13:30:00,164.17,164.25,163.92,163.92,6082.0,140.8406,140.9092,140.6261,140.6261,6082.0
2019-01-14 13:35:00,163.94,164.01,163.88,163.98,3922.0,140.6433,140.7033,140.5918,140.6776,3922.0
2019-01-14 13:40:00,163.96,164.13,163.96,164.11,2701.0,140.6604,140.8063,140.6604,140.7891,2701.0
2019-01-14 13:45:00,164.11,164.45,164.08,164.38,11611.0,140.7891,141.0808,140.7634,141.0207,11611.0
2019-01-14 13:50:00,164.3,164.3,164.1,164.13,3123.0,140.9521,140.9521,140.7805,140.8063,3123.0
2019-01-14 13:55:00,164.12,164.13,164.03,164.13,3417.0,140.7977,140.8063,140.7205,140.8063,3417.0
2019-01-14 14:00:00,164.16,164.27,164.06,164.27,6107.0,140.832,140.9264,140.7462,140.9264,6107.0
2019-01-14 14:05:00,164.32,164.4,164.21,164.22,8082.0,140.9693,141.0379,140.8749,140.8835,8082.0
2019-01-14 14:10:00,164.29,164.37,164.17,164.22,4398.0,140.9435,141.0122,140.8406,140.8835,4398.0
2019-01-14 14:15:00,164.25,164.48,164.22,164.34,8300.0,140.9092,141.1065,140.8835,140.9864,8300.0
2019-01-14 14:20:00,164.34,164.39,164.26,164.34,7325.0,140.9864,141.0293,140.9178,140.9864,7325.0
2019-01-14 14:25:00,164.33,164.33,164.07,164.13,3790.0,140.9779,140.9779,140.7548,140.8063,3790.0
2019-01-14 14:30:00,164.16,164.4,164.16,164.35,6302.0,140.832,141.0379,140.832,140.995,6302.0
2019-01-14 14:35:00,164.31,164.43,164.31,164.39,3825.0,140.9607,141.0636,140.9607,141.0293,3825.0
2019-01-14 14:40:00,164.42,164.48,164.34,164.47,3575.0,141.0551,141.1065,140.9864,141.098,3575.0
2019-01-14 14:45:00,164.45,164.54,164.43,164.53,4573.0,141.0808,141.158,141.0636,141.1494,4573.0
2019-01-14 14:50:00,164.49,164.73,164.49,164.73,5153.0,141.1151,141.321,141.1151,141.321,5153.0
2019-01-14 14:55:00,164.69,164.88,164.69,164.85,5366.0,141.2867,141.4497,141.2867,141.424,5366.0
2019-01-14 15:00:00,164.82,164.94,164.72,164.72,8300.0,141.3982,141.5012,141.3124,141.3124,8300.0
2019-01-14 15:05:00,164.7,164.88,164.68,164.83,7211.0,141.2953,141.4497,141.2781,141.4068,7211.0
2019-01-14 15:10:00,164.81,164.86,164.66,164.66,7626.0,141.3896,141.4325,141.261,141.261,7626.0
2019-01-14 15:15:00,164.66,164.71,164.5,164.52,11641.0,141.261,141.3039,141.1237,141.1409,11641.0
2019-01-14 15:20:00,164.56,164.62,164.52,164.58,5148.0,141.1752,141.2266,141.1409,141.1923,5148.0
2019-01-14 15:25:00,164.57,164.65,164.44,164.49,11683.0,141.1837,141.2524,141.0722,141.1151,11683.0
2019-01-14 15:30:00,164.51,164.62,164.37,164.42,8322.0,141.1323,141.2266,141.0122,141.0551,8322.0
2019-01-14 15:35:00,164.41,164.43,164.3,164.4,15264.0,141.0465,141.0636,140.9521,141.0379,15264.0
2019-01-14 15:40:00,164.37,164.38,164.2,164.29,23802.0,141.0122,141.0207,140.8663,140.9435,23802.0
2019-01-14 15:45:00,164.27,164.46,164.19,164.46,44358.0,140.9264,141.0894,140.8577,141.0894,44358.0
2019-01-14 15:50:00,164.47,164.48,164.35,164.38,68339.0,141.098,141.1065,140.995,141.0207,68339.0
2019-01-14 15:55:00,164.33,164.64,164.33,164.51,91248.0,140.9779,141.2438,140.9779,141.1323,91248.0
2019-01-15 09:30:00,164.85,164.98,164.31,164.31,40296.0,141.424,141.5355,140.9607,140.9607,40296.0
2019-01-15 09:35:00,164.24,165.03,164.24,164.87,15847.0,140.9006,141.5784,140.9006,141.4411,15847.0
2019-01-15 09:40:00,164.87,165.3,164.78,165.25,29996.0,141.4411,141.81,141.3639,141.7671,29996.0
2019-01-15 09:45:00,165.24,165.39,164.4,164.4,32448.0,141.7585,141.8872,141.0379,141.0379,32448.0
2019-01-15 09:50:00,164.23,164.74,164.23,164.67,18738.0,140.8921,141.3296,140.8921,141.2695,18738.0
2019-01-15 09:55:00,164.83,164.83,164.11,164.68,86661.0,141.4068,141.4068,140.7891,141.2781,86661.0
2019-01-15 10:00:00,164.61,165.09,164.42,164.43,112245.0,141.2181,141.6299,141.0551,141.0636,112245.0
2019-01-15 10:05:00,164.42,164.46,163.84,163.84,14826.0,141.0551,141.0894,140.5575,140.5575,14826.0
2019-01-15 10:10:00,163.86,163.86,163.21,163.21,9986.0,140.5746,140.5746,140.017,140.017,9986.0
2019-01-15 10:15:00,163.16,163.33,162.76,163.15,13897.0,139.9741,140.12,139.631,139.9655,13897.0
2019-01-15 10:20:00,163.06,163.26,162.96,163.24,10648.0,139.8883,140.0599,139.8025,140.0427,10648.0
2019-01-15 10:25:00,163.2,163.27,162.95,163.02,7791.0,140.0084,140.0685,139.794,139.854,7791.0
2019-01-15 10:30:00,163.1,163.16,162.92,163.03,6803.0,139.9226,139.9741,139.7682,139.8626,6803.0
2019-01-15 10:35:00,162.89,162.97,162.79,162.89,9567.0,139.7425,139.8111,139.6567,139.7425,9567.0
2019-01-15 10:40:00,162.99,163.18,162.85,162.94,7675.0,139.8283,139.9913,139.7082,139.7854,7675.0
2019-01-15 10:45:00,162.95,162.95,162.54,162.58,9187.0,139.794,139.794,139.4422,139.4765,9187.0
2019-01-15 10:50:00,162.69,163.6,162.67,163.5,42575.0,139.5709,140.3516,139.5537,140.2658,42575.0
2019-01-15 10:55:00,163.52,163.52,162.99,163.0,7778.0,140.283,140.283,139.8283,139.8369,7778.0
2019-01-15 11:00:00,163.05,163.13,162.94,163.0,8920.0,139.8797,139.9484,139.7854,139.8369,8920.0
2019-01-15 11:05:00,163.03,163.1,162.69,162.82,13770.0,139.8626,139.9226,139.5709,139.6824,13770.0
2019-01-15 11:10:00,162.8,162.8,162.51,162.59,6858.0,139.6653,139.6653,139.4165,139.4851,6858.0
2019-01-15 11:15:00,162.64,162.88,162.45,162.79,13453.0,139.528,139.7339,139.365,139.6567,13453.0
2019-01-15 11:20:00,162.88,162.88,162.56,162.63,9534.0,139.7339,139.7339,139.4594,139.5194,9534.0
2019-01-15 11:25:00,162.58,162.71,162.52,162.57,4800.0,139.4765,139.5881,139.4251,139.468,4800.0
2019-01-15 11:30:00,162.63,162.63,162.47,162.58,4468.0,139.5194,139.5194,139.3822,139.4765,4468.0
2019-01-15 11:35:00,162.59,162.68,162.51,162.53,5827.0,139.4851,139.5623,139.4165,139.4336,5827.0
2019-01-15 11:40:00,162.5,162.69,162.39,162.52,5420.0,139.4079,139.5709,139.3135,139.4251,5420.0
2019-01-15 11:45:00,162.56,162.79,162.56,162.74,11546.0,139.4594,139.6567,139.4594,139.6138,11546.0
2019-01-15 11:50:00,162.81,162.95,162.62,162.95,12793.0,139.6739,139.794,139.5109,139.794,12793.0
2019-01-15 11:55:00,162.93,163.15,162.93,163.08,6634.0,139.7768,139.9655,139.7768,139.9055,6634.0
2019-01-15 12:00:00,163.11,163.28,163.03,163.28,6764.0,139.9312,140.0771,139.8626,140.0771,6764.0
2019-01-15 12:05:00,163.28,163.44,163.09,163.09,5769.0,140.0771,140.2143,139.9141,139.9141,5769.0
2019-01-15 12:10:00,163.13,163.44,163.12,163.33,5905.0,139.9484,140.2143,139.9398,140.12,5905.0
2019-01-15 12:15:00,163.33,163.43,163.24,163.34,14227.0,140.12,140.2057,140.0427,140.1285,14227.0
2019-01-15 12:20:00,163.34,163.45,163.28,163.36,12433.0,140.1285,140.2229,140.0771,140.1457,12433.0
2019-01-15 12:25:00,163.35,163.4,163.17,163.24,15665.0,140.1371,140.18,139.9827,140.0427,15665.0
2019-01-15 12:30:00,163.28,163.29,162.95,163.03,6854.0,140.0771,140.0856,139.794,139.8626,6854.0
2019-01-15 12:35:00,163.02,163.08,162.95,163.08,6986.0,139.854,139.9055,139.794,139.9055,6986.0
2019-01-15 12:40:00,163.15,163.15,162.92,162.96,4300.0,139.9655,139.9655,139.7682,139.8025,4300.0
2019-01-15 12:45:00,162.94,163.1,162.91,162.94,7706.0,139.7854,139.9226,139.7596,139.7854,7706.0
2019-01-15 12:50:00,162.94,162.95,162.83,162.86,9003.0,139.7854,139.794,139.691,139.7167,9003.0
2019-01-15 12:55:00,162.82,162.82,162.59,162.74,5702.0,139.6824,139.6824,139.4851,139.6138,5702.0
2019-01-15 13:00:00,162.68,162.81,162.67,162.72,6313.0,139.5623,139.6739,139.5537,139.5966,6313.0
2019-01-15 13:05:00,162.77,162.89,162.75,162.84,7825.0,139.6395,139.7425,139.6224,139.6996,7825.0
2019-01-15 13:10:00,162.83,162.83,162.59,162.59,5957.0,139.691,139.691,139.4851,139.4851,5957.0
2019-01-15 13:15:00,162.58,162.82,162.57,162.8,9431.0,139.4765,139.6824,139.468,139.6653,9431.0
2019-01-15 13:20:00,162.8,162.88,162.74,162.75,6884.0,139.6653,139.7339,139.6138,139.6224,6884.0
2019-01-15 13:25:00,162.75,162.83,162.72,162.76,4634.0,139.6224,139.691,139.5966,139.631,4634.0
2019-01-15 13:30:00,162.72,162.81,162.6,162.81,8617.0,139.5966,139.6739,139.4937,139.6739,8617.0
2019-01-15 13:35:00,162.82,162.91,162.78,162.79,6598.0,139.6824,139.7596,139.6481,139.6567,6598.0
2019-01-15 13:40:00,162.76,162.84,162.74,162.81,8400.0,139.631,139.6996,139.6138,139.6739,8400.0
2019-01-15 13:45:00,162.81,162.83,162.65,162.69,9771.0,139.6739,139.691,139.5366,139.5709,9771.0
2019-01-15 13:50:00,162.73,162.86,162.71,162.85,7283.0,139.6052,139.7167,139.5881,139.7082,7283.0
2019-01-15 13:55:00,162.85,163.17,162.84,163.1,8238.0,139.7082,139.9827,139.6996,139.9226,8238.0
2019-01-15 14:00:00,163.09,163.32,163.01,163.14,8030.0,139.9141,140.1114,139.8454,139.957,8030.0
2019-01-15 14:05:00,163.12,163.34,163.05,163.22,6460.0,139.9398,140.1285,139.8797,140.0256,6460.0
2019-01-15 14:10:00,163.22,163.43,163.22,163.36,9820.0,140.0256,140.2057,140.0256,140.1457,9820.0
2019-01-15 14:15:00,163.36,163.4,163.21,163.4,12007.0,140.1457,140.18,140.017,140.18,12007.0
2019-01-15 14:20:00,163.34,163.34,163.05,163.06,6113.0,140.1285,140.1285,139.8797,139.8883,6113.0
2019-01-15 14:25:00,163.04,163.06,162.73,162.74,10040.0,139.8712,139.8883,139.6052,139.6138,10040.0
2019-01-15 14:30:00,162.74,162.91,162.64,162.91,8521.0,139.6138,139.7596,139.528,139.7596,8521.0
2019-01-15 14:35:00,162.91,162.91,162.6,162.82,9950.0,139.7596,139.7596,139.4937,139.6824,9950.0
2019-01-15 14:40:00,162.82,163.03,162.79,162.9,7799.0,139.6824,139.8626,139.6567,139.7511,7799.0
2019-01-15 14:45:00,162.93,163.01,162.75,162.83,8456.0,139.7768,139.8454,139.6224,139.691,8456.0
2019-01-15 14:50:00,162.84,162.94,162.8,162.85,7216.0,139.6996,139.7854,139.6653,139.7082,7216.0
2019-01-15 14:55:00,162.86,162.94,162.8,162.91,10221.0,139.7167,139.7854,139.6653,139.7596,10221.0
2019-01-15 15:00:00,162.89,162.97,162.81,162.97,8877.0,139.7425,139.8111,139.6739,139.8111,8877.0
2019-01-15 15:05:00,162.93,163.21,162.89,163.15,14497.0,139.7768,140.017,139.7425,139.9655,14497.0
2019-01-15 15:10:00,163.17,163.21,162.99,163.09,9739.0,139.9827,140.017,139.8283,139.9141,9739.0
2019-01-15 15:15:00,163.14,163.14,162.95,163.04,8722.0,139.957,139.957,139.794,139.8712,8722.0
2019-01-15 15:20:00,163.0,163.08,162.87,163.07,12431.0,139.8369,139.9055,139.7253,139.8969,12431.0
2019-01-15 15:25:00,163.06,163.25,163.03,163.25,11806.0,139.8883,140.0513,139.8626,140.0513,11806.0
2019-01-15 15:30:00,163.22,163.28,163.09,163.1,12947.0,140.0256,140.0771,139.9141,139.9226,12947.0
2019-01-15 15:35:00,163.12,163.16,162.97,163.05,15703.0,139.9398,139.9741,139.8111,139.8797,15703.0
2019-01-15 15:40:00,163.02,163.21,163.0,163.13,18238.0,139.854,140.017,139.8369,139.9484,18238.0
2019-01-15 15:45:00,163.14,163.35,163.14,163.22,32504.0,139.957,140.1371,139.957,140.0256,32504.0
2019-01-15 15:50:00,163.22,163.23,163.05,163.15,29260.0,140.0256,140.0342,139.8797,139.9655,29260.0
2019-01-15 15:55:00,163.15,163.33,162.93,163.14,95866.0,139.9655,140.12,139.7768,139.957,95866.0
2019-01-16 09:30:00,162.79,163.63,162.69,162.9,28482.0,139.6567,140.3773,139.5709,139.7511,28482.0
2019-01-16 09:35:00,162.98,163.58,162.86,163.34,7807.0,139.8197,140.3344,139.7167,140.1285,7807.0
2019-01-16 09:40:00,163.39,163.44,163.0,163.08,4711.0,140.1714,140.2143,139.8369,139.9055,4711.0
2019-01-16 09:45:00,163.13,163.45,163.13,163.25,13037.0,139.9484,140.2229,139.9484,140.0513,13037.0
2019-01-16 09:50:00,163.3,163.48,163.29,163.4,2800.0,140.0942,140.2486,140.0856,140.18,2800.0
2019-01-16 09:55:00,163.45,163.61,163.24,163.29,6250.0,140.2229,140.3602,140.0427,140.0856,6250.0
2019-01-16 10:00:00,163.27,163.59,163.24,163.52,9821.0,140.0685,140.343,140.0427,140.283,9821.0
2019-01-16 10:05:00,163.53,163.57,163.45,163.46,6648.0,140.2915,140.3259,140.2229,140.2315,6648.0
2019-01-16 10:10:00,163.5,163.72,163.45,163.65,10169.0,140.2658,140.4545,140.2229,140.3945,10169.0
2019-01-16 10:15:00,163.63,163.85,163.62,163.81,4545.0,140.3773,140.5661,140.3687,140.5317,4545.0
2019-01-16 10:20:00,163.79,163.99,163.74,163.95,14862.0,140.5146,140.6862,140.4717,140.6519,14862.0
2019-01-16 10:25:00,163.9,163.95,163.62,163.65,11373.0,140.609,140.6519,140.3687,140.3945,11373.0
2019-01-16 10:30:00,163.65,163.73,163.16,163.24,11207.0,140.3945,140.4631,139.9741,140.0427,11207.0
2019-01-16 10:35:00,163.23,163.32,163.09,163.11,7230.0,140.0342,140.1114,139.9141,139.9312,7230.0
2019-01-16 10:40:00,163.06,163.06,162.86,162.9,6553.0,139.8883,139.8883,139.7167,139.7511,6553.0
2019-01-16 10:45:00,162.93,163.23,162.87,163.19,4420.0,139.7768,140.0342,139.7253,139.9999,4420.0
2019-01-16 10:50:00,163.25,163.49,163.22,163.45,3533.0,140.0513,140.2572,140.0256,140.2229,3533.0
2019-01-16 10:55:00,163.47,163.87,163.47,163.78,7238.0,140.2401,140.5832,140.2401,140.506,7238.0
2019-01-16 11:00:00,163.86,163.86,163.64,163.83,6278.0,140.5746,140.5746,140.3859,140.5489,6278.0
2019-01-16 11:05:00,163.84,164.12,163.71,164.05,9123.0,140.5575,140.7977,140.446,140.7376,9123.0
2019-01-16 11:10:00,164.06,164.26,163.95,164.19,4811.0,140.7462,140.9178,140.6519,140.8577,4811.0
2019-01-16 11:15:00,164.24,164.56,164.18,164.56,6326.0,140.9006,141.1752,140.8492,141.1752,6326.0
2019-01-16 11:20:00,164.68,164.68,164.54,164.54,4954.0,141.2781,141.2781,141.158,141.158,4954.0
2019-01-16 11:25:00,164.47,164.49,164.33,164.49,2191.0,141.098,141.1151,140.9779,141.1151,2191.0
2019-01-16 11:30:00,164.44,164.49,164.22,164.35,6173.0,141.0722,141.1151,140.8835,140.995,6173.0
2019-01-16 11:35:00,164.35,164.48,164.14,164.17,4197.0,140.995,141.1065,140.8149,140.8406,4197.0
2019-01-16 11:40:00,164.14,164.16,164.08,164.12,4923.0,140.8149,140.832,140.7634,140.7977,4923.0
2019-01-16 11:45:00,164.11,164.19,163.95,163.95,9327.0,140.7891,140.8577,140.6519,140.6519,9327.0
2019-01-16 11:50:00,163.94,164.12,163.9,164.12,12400.0,140.6433,140.7977,140.609,140.7977,12400.0
2019-01-16 11:55:00,164.14,164.14,163.9,163.98,7600.0,140.8149,140.8149,140.609,140.6776,7600.0
2019-01-16 12:00:00,163.96,164.05,163.95,164.02,6059.0,140.6604,140.7376,140.6519,140.7119,6059.0
2019-01-16 12:05:00,164.05,164.06,163.97,164.04,3700.0,140.7376,140.7462,140.669,140.7291,3700.0
2019-01-16 12:10:00,164.01,164.09,164.01,164.03,4704.0,140.7033,140.772,140.7033,140.7205,4704.0
2019-01-16 12:15:00,163.96,164.13,163.82,164.13,6267.0,140.6604,140.8063,140.5403,140.8063,6267.0
2019-01-16 12:20:00,164.1,164.11,163.97,164.06,2949.0,140.7805,140.7891,140.669,140.7462,2949.0
2019-01-16 12:25:00,163.99,164.04,163.86,163.98,6548.0,140.6862,140.7291,140.5746,140.6776,6548.0
2019-01-16 12:30:00,163.91,163.97,163.85,163.93,3599.0,140.6175,140.669,140.5661,140.6347,3599.0
2019-01-16 12:35:00,163.96,163.96,163.86,163.92,7569.0,140.6604,140.6604,140.5746,140.6261,7569.0
2019-01-16 12:40:00,163.94,163.97,163.87,163.97,2622.0,140.6433,140.669,140.5832,140.669,2622.0
2019-01-16 12:45:00,163.95,164.01,163.86,163.88,5040.0,140.6519,140.7033,140.5746,140.5918,5040.0
2019-01-16 12:50:00,163.9,164.0,163.89,163.91,1790.0,140.609,140.6947,140.6004,140.6175,1790.0
2019-01-16 12:55:00,163.91,164.08,163.85,163.92,8137.0,140.6175,140.7634,140.5661,140.6261,8137.0
2019-01-16 13:00:00,163.91,163.91,163.64,163.64,2908.0,140.6175,140.6175,140.3859,140.3859,2908.0
2019-01-16 13:05:00,163.61,163.64,163.5,163.54,4218.0,140.3602,140.3859,140.2658,140.3001,4218.0
2019-01-16 13:10:00,163.5,163.63,163.44,163.56,7271.0,140.2658,140.3773,140.2143,140.3173,7271.0
2019-01-16 13:15:00,163.59,163.59,163.49,163.49,4325.0,140.343,140.343,140.2572,140.2572,4325.0
2019-01-16 13:20:00,163.5,163.6,163.49,163.52,4010.0,140.2658,140.3516,140.2572,140.283,4010.0
2019-01-16 13:25:00,163.5,163.52,163.45,163.45,6868.0,140.2658,140.283,140.2229,140.2229,6868.0
2019-01-16 13:30:00,163.44,163.52,163.36,163.36,21118.0,140.2143,140.283,140.1457,140.1457,21118.0
2019-01-16 13:35:00,163.37,163.4,163.27,163.4,3854.0,140.1543,140.18,140.0685,140.18,3854.0
2019-01-16 13:40:00,163.43,163.46,163.37,163.37,4422.0,140.2057,140.2315,140.1543,140.1543,4422.0
2019-01-16 13:45:00,163.33,163.5,163.3,163.47,18569.0,140.12,140.2658,140.0942,140.2401,18569.0
2019-01-16 13:50:00,163.44,163.47,163.39,163.43,2525.0,140.2143,140.2401,140.1714,140.2057,2525.0
2019-01-16 13:55:00,163.47,163.62,163.47,163.55,4486.0,140.2401,140.3687,140.2401,140.3087,4486.0
2019-01-16 14:00:00,163.59,163.83,163.59,163.83,5289.0,140.343,140.5489,140.343,140.5489,5289.0
2019-01-16 14:05:00,163.83,163.93,163.77,163.86,4176.0,140.5489,140.6347,140.4974,140.5746,4176.0
2019-01-16 14:10:00,163.89,163.9,163.72,163.72,5028.0,140.6004,140.609,140.4545,140.4545,5028.0
2019-01-16 14:15:00,163.81,163.82,163.65,163.69,5791.0,140.5317,140.5403,140.3945,140.4288,5791.0
2019-01-16 14:20:00,163.71,163.77,163.69,163.69,5790.0,140.446,140.4974,140.4288,140.4288,5790.0
2019-01-16 14:25:00,163.72,163.76,163.6,163.73,2901.0,140.4545,140.4889,140.3516,140.4631,2901.0
2019-01-16 14:30:00,163.76,163.91,163.73,163.86,7109.0,140.4889,140.6175,140.4631,140.5746,7109.0
2019-01-16 14:35:00,163.86,163.86,163.71,163.76,4942.0,140.5746,140.5746,140.446,140.4889,4942.0
2019-01-16 14:40:00,163.79,163.88,163.73,163.73,4912.0,140.5146,140.5918,140.4631,140.4631,4912.0
2019-01-16 14:45:00,163.77,163.81,163.69,163.71,5447.0,140.4974,140.5317,140.4288,140.446,5447.0
2019-01-16 14:50:00,163.69,163.77,163.49,163.6,9910.0,140.4288,140.4974,140.2572,140.3516,9910.0
2019-01-16 14:55:00,163.62,163.68,163.47,163.58,5126.0,140.3687,140.4202,140.2401,140.3344,5126.0
2019-01-16 15:00:00,163.57,163.7,163.53,163.69,4653.0,140.3259,140.4374,140.2915,140.4288,4653.0
2019-01-16 15:05:00,163.67,163.7,163.46,163.53,4276.0,140.4116,140.4374,140.2315,140.2915,4276.0
2019-01-16 15:10:00,163.54,163.57,163.39,163.42,6750.0,140.3001,140.3259,140.1714,140.1972,6750.0
2019-01-16 15:15:00,163.43,163.51,163.39,163.47,6727.0,140.2057,140.2744,140.1714,140.2401,6727.0
2019-01-16 15:20:00,163.48,163.57,163.43,163.54,5996.0,140.2486,140.3259,140.2057,140.3001,5996.0
2019-01-16 15:25:00,163.56,163.63,163.53,163.6,8656.0,140.3173,140.3773,140.2915,140.3516,8656.0
2019-01-16 15:30:00,163.6,163.6,163.42,163.55,21399.0,140.3516,140.3516,140.1972,140.3087,21399.0
2019-01-16 15:35:00,163.58,163.68,163.56,163.61,20962.0,140.3344,140.4202,140.3173,140.3602,20962.0
2019-01-16 15:40:00,163.63,163.63,163.38,163.48,10981.0,140.3773,140.3773,140.1629,140.2486,10981.0
2019-01-16 15:45:00,163.46,163.67,163.41,163.64,31719.0,140.2315,140.4116,140.1886,140.3859,31719.0
2019-01-16 15:50:00,163.64,163.65,163.55,163.65,30286.0,140.3859,140.3945,140.3087,140.3945,30286.0
2019-01-16 15:55:00,163.64,163.8,163.52,163.59,65659.0,140.3859,140.5232,140.283,140.343,65659.0
2019-01-17 09:30:00,162.0,162.69,161.75,162.65,24749.0,139.7589,140.3542,139.5432,140.3197,24749.0
2019-01-17 09:35:00,162.77,163.47,162.66,163.44,14220.0,140.4232,141.0271,140.3283,141.0012,14220.0
2019-01-17 09:40:00,163.3,163.3,162.87,163.02,3701.0,140.8804,140.8804,140.5094,140.6389,3701.0
2019-01-17 09:45:00,163.1,163.1,162.56,162.66,3707.0,140.7079,140.7079,140.242,140.3283,3707.0
2019-01-17 09:50:00,162.68,162.95,162.49,162.89,3638.0,140.3455,140.5785,140.1816,140.5267,3638.0
2019-01-17 09:55:00,162.94,163.07,162.71,163.01,4799.0,140.5698,140.682,140.3714,140.6302,4799.0
2019-01-17 10:00:00,162.95,163.28,162.88,163.13,8782.0,140.5785,140.8632,140.5181,140.7338,8782.0
2019-01-17 10:05:00,163.13,163.13,162.8,162.87,3135.0,140.7338,140.7338,140.4491,140.5094,3135.0
2019-01-17 10:10:00,162.8,163.0,162.8,163.0,2300.0,140.4491,140.6216,140.4491,140.6216,2300.0
2019-01-17 10:15:00,163.0,163.33,162.97,163.21,9145.0,140.6216,140.9063,140.5957,140.8028,9145.0
2019-01-17 10:20:00,163.23,163.23,162.76,162.76,12228.0,140.82,140.82,140.4145,140.4145,12228.0
2019-01-17 10:25:00,162.68,163.15,162.68,163.15,7824.0,140.3455,140.751,140.3455,140.751,7824.0
2019-01-17 10:30:00,163.14,163.17,162.93,163.08,4238.0,140.7424,140.7683,140.5612,140.6906,4238.0
2019-01-17 10:35:00,163.2,163.46,163.11,163.34,4436.0,140.7941,141.0184,140.7165,140.9149,4436.0
2019-01-17 10:40:00,163.37,163.77,163.37,163.77,5849.0,140.9408,141.2859,140.9408,141.2859,5849.0
2019-01-17 10:45:00,163.67,163.75,163.39,163.63,4700.0,141.1996,141.2686,140.9581,141.1651,4700.0
2019-01-17 10:50:00,163.59,164.15,163.53,164.02,17722.0,141.1306,141.6137,141.0788,141.5016,17722.0
2019-01-17 10:55:00,164.11,164.3,164.06,164.26,7923.0,141.5792,141.7431,141.5361,141.7086,7923.0
2019-01-17 11:00:00,164.29,164.39,164.15,164.39,7729.0,141.7345,141.8208,141.6137,141.8208,7729.0
2019-01-17 11:05:00,164.38,164.48,164.26,164.48,7402.0,141.8121,141.8984,141.7086,141.8984,7402.0
2019-01-17 11:10:00,164.46,164.63,164.37,164.4,4407.0,141.8812,142.0278,141.8035,141.8294,4407.0
2019-01-17 11:15:00,164.47,164.53,164.08,164.08,2053.0,141.8898,141.9415,141.5533,141.5533,2053.0
2019-01-17 11:20:00,164.16,164.36,164.16,164.36,3565.0,141.6223,141.7949,141.6223,141.7949,3565.0
2019-01-17 11:25:00,164.39,164.5,164.35,164.49,3620.0,141.8208,141.9157,141.7863,141.907,3620.0
2019-01-17 11:30:00,164.43,164.62,164.33,164.6,3450.0,141.8553,142.0192,141.769,142.0019,3450.0
2019-01-17 11:35:00,164.54,164.79,164.5,164.7,11163.0,141.9502,142.1658,141.9157,142.0882,11163.0
2019-01-17 11:40:00,164.7,164.93,164.65,164.9,12760.0,142.0882,142.2866,142.0451,142.2607,12760.0
2019-01-17 11:45:00,165.0,165.08,164.81,164.81,4548.0,142.347,142.416,142.1831,142.1831,4548.0
2019-01-17 11:50:00,164.83,164.85,164.7,164.74,4550.0,142.2004,142.2176,142.0882,142.1227,4550.0
2019-01-17 11:55:00,164.79,164.89,164.67,164.67,2218.0,142.1658,142.2521,142.0623,142.0623,2218.0
2019-01-17 12:00:00,164.62,164.65,164.49,164.53,8663.0,142.0192,142.0451,141.907,141.9415,8663.0
2019-01-17 12:05:00,164.52,164.52,164.37,164.37,3138.0,141.9329,141.9329,141.8035,141.8035,3138.0
2019-01-17 12:10:00,164.43,164.66,164.37,164.62,8062.0,141.8553,142.0537,141.8035,142.0192,8062.0
2019-01-17 12:15:00,164.66,164.71,164.59,164.65,1956.0,142.0537,142.0968,141.9933,142.0451,1956.0
2019-01-17 12:20:00,164.63,164.73,164.62,164.69,1700.0,142.0278,142.1141,142.0192,142.0796,1700.0
2019-01-17 12:25:00,164.64,164.67,164.48,164.5,6700.0,142.0364,142.0623,141.8984,141.9157,6700.0
2019-01-17 12:30:00,164.49,164.56,164.47,164.54,3031.0,141.907,141.9674,141.8898,141.9502,3031.0
2019-01-17 12:35:00,164.5,164.63,164.37,164.42,7737.0,141.9157,142.0278,141.8035,141.8466,7737.0
2019-01-17 12:40:00,164.42,164.5,164.42,164.5,2000.0,141.8466,141.9157,141.8466,141.9157,2000.0
2019-01-17 12:45:00,164.46,164.5,164.27,164.27,1718.0,141.8812,141.9157,141.7172,141.7172,1718.0
2019-01-17 12:50:00,164.28,164.35,164.14,164.14,3050.0,141.7259,141.7863,141.6051,141.6051,3050.0
2019-01-17 12:55:00,164.2,164.2,163.97,164.05,6157.0,141.6569,141.6569,141.4584,141.5274,6157.0
2019-01-17 13:00:00,164.04,164.1,164.03,164.09,2903.0,141.5188,141.5706,141.5102,141.562,2903.0
2019-01-17 13:05:00,164.11,164.29,164.11,164.29,9121.0,141.5792,141.7345,141.5792,141.7345,9121.0
2019-01-17 13:10:00,164.33,164.48,164.33,164.38,4141.0,141.769,141.8984,141.769,141.8121,4141.0
2019-01-17 13:15:00,164.37,164.5,164.36,164.41,4811.0,141.8035,141.9157,141.7949,141.838,4811.0
2019-01-17 13:20:00,164.46,164.57,164.45,164.51,7272.0,141.8812,141.9761,141.8725,141.9243,7272.0
2019-01-17 13:25:00,164.54,164.68,164.46,164.5,7937.0,141.9502,142.071,141.8812,141.9157,7937.0
2019-01-17 13:30:00,164.46,164.5,164.45,164.47,2594.0,141.8812,141.9157,141.8725,141.8898,2594.0
2019-01-17 13:35:00,164.38,164.44,164.32,164.44,3835.0,141.8121,141.8639,141.7604,141.8639,3835.0
2019-01-17 13:40:00,164.44,164.47,164.38,164.38,3682.0,141.8639,141.8898,141.8121,141.8121,3682.0
2019-01-17 13:45:00,164.42,164.51,164.41,164.42,5194.0,141.8466,141.9243,141.838,141.8466,5194.0
2019-01-17 13:50:00,164.41,164.42,164.37,164.4,1661.0,141.838,141.8466,141.8035,141.8294,1661.0
2019-01-17 13:55:00,164.41,164.52,164.39,164.5,1541.0,141.838,141.9329,141.8208,141.9157,1541.0
2019-01-17 14:00:00,164.59,164.68,164.53,164.68,5504.0,141.9933,142.071,141.9415,142.071,5504.0
2019-01-17 14:05:00,164.65,164.73,164.63,164.69,3865.0,142.0451,142.1141,142.0278,142.0796,3865.0
2019-01-17 14:10:00,164.66,164.66,164.58,164.63,3249.0,142.0537,142.0537,141.9847,142.0278,3249.0
2019-01-17 14:15:00,164.6,164.76,164.6,164.69,5928.0,142.0019,142.14,142.0019,142.0796,5928.0
2019-01-17 14:20:00,164.69,164.69,164.51,164.56,5590.0,142.0796,142.0796,141.9243,141.9674,5590.0
2019-01-17 14:25:00,164.53,164.67,164.51,164.65,2253.0,141.9415,142.0623,141.9243,142.0451,2253.0
2019-01-17 14:30:00,164.65,164.72,164.57,164.6,2388.0,142.0451,142.1055,141.9761,142.0019,2388.0
2019-01-17 14:35:00,164.61,165.27,164.59,165.21,16764.0,142.0106,142.58,141.9933,142.5282,16764.0
2019-01-17 14:40:00,165.23,165.9,165.23,165.78,9443.0,142.5454,143.1235,142.5454,143.0199,9443.0
2019-01-17 14:45:00,165.91,166.77,165.91,166.7,9578.0,143.1321,143.874,143.1321,143.8136,9578.0
2019-01-17 14:50:00,166.71,166.83,166.37,166.37,13622.0,143.8223,143.9258,143.5289,143.5289,13622.0
2019-01-17 14:55:00,166.47,166.47,165.51,165.78,42309.0,143.6152,143.6152,142.787,143.0199,42309.0
2019-01-17 15:00:00,165.8,165.85,165.07,165.24,16300.0,143.0372,143.0803,142.4074,142.5541,16300.0
2019-01-17 15:05:00,165.23,165.59,165.23,165.4,6888.0,142.5454,142.856,142.5454,142.6921,6888.0
2019-01-17 15:10:00,165.4,165.46,165.23,165.27,7448.0,142.6921,142.7439,142.5454,142.58,7448.0
2019-01-17 15:15:00,165.23,165.27,165.08,165.27,8181.0,142.5454,142.58,142.416,142.58,8181.0
2019-01-17 15:20:00,165.27,165.43,165.23,165.34,6953.0,142.58,142.718,142.5454,142.6403,6953.0
2019-01-17 15:25:00,165.38,165.58,165.2,165.56,11356.0,142.6748,142.8474,142.5196,142.8301,11356.0
2019-01-17 15:30:00,165.56,165.82,165.48,165.79,8070.0,142.8301,143.0544,142.7611,143.0286,8070.0
2019-01-17 15:35:00,165.75,165.84,165.67,165.71,10732.0,142.9941,143.0717,142.925,142.9595,10732.0
2019-01-17 15:40:00,165.71,165.81,165.52,165.52,17143.0,142.9595,143.0458,142.7956,142.7956,17143.0
2019-01-17 15:45:00,165.51,165.61,165.25,165.25,23267.0,142.787,142.8733,142.5627,142.5627,23267.0
2019-01-17 15:50:00,165.24,165.34,165.01,165.34,31714.0,142.5541,142.6403,142.3556,142.6403,31714.0
2019-01-17 15:55:00,165.34,165.79,165.34,165.73,35550.0,142.6403,143.0286,142.6403,142.9768,35550.0
2019-01-18 09:30:00,167.0,167.16,166.5,166.83,151246.0,144.0724,144.2105,143.6411,143.9258,151246.0
2019-01-18 09:35:00,166.97,167.31,166.56,166.65,16476.0,144.0466,144.3399,143.6928,143.7705,16476.0
2019-01-18 09:40:00,166.74,166.74,166.24,166.65,4200.0,143.8481,143.8481,143.4168,143.7705,4200.0
2019-01-18 09:45:00,166.75,167.12,166.68,167.09,28483.0,143.8568,144.176,143.7964,144.1501,28483.0
2019-01-18 09:50:00,167.13,167.33,167.07,167.22,28375.0,144.1846,144.3571,144.1328,144.2622,28375.0
2019-01-18 09:55:00,167.14,167.48,167.06,167.48,10077.0,144.1932,144.4865,144.1242,144.4865,10077.0
2019-01-18 10:00:00,167.39,167.46,167.15,167.4,21446.0,144.4089,144.4693,144.2018,144.4175,21446.0
2019-01-18 10:05:00,167.43,167.69,167.37,167.39,13991.0,144.4434,144.6677,144.3916,144.4089,13991.0
2019-01-18 10:10:00,167.41,167.71,167.37,167.68,7661.0,144.4261,144.685,144.3916,144.6591,7661.0
2019-01-18 10:15:00,167.73,168.32,167.73,168.04,18743.0,144.7022,145.2112,144.7022,144.9697,18743.0
2019-01-18 10:20:00,168.05,168.09,167.67,168.0,12876.0,144.9783,145.0128,144.6505,144.9351,12876.0
2019-01-18 10:25:00,167.99,168.09,167.59,167.71,14154.0,144.9265,145.0128,144.5814,144.685,14154.0
2019-01-18 10:30:00,167.75,168.32,167.7,168.26,8650.0,144.7195,145.2112,144.6763,145.1595,8650.0
2019-01-18 10:35:00,168.23,168.43,168.17,168.29,16574.0,145.1336,145.3061,145.0818,145.1853,16574.0
2019-01-18 10:40:00,168.2,168.53,168.09,168.22,22040.0,145.1077,145.3924,145.0128,145.1249,22040.0
2019-01-18 10:45:00,168.29,168.4,167.88,167.88,10356.0,145.1853,145.2802,144.8316,144.8316,10356.0
2019-01-18 10:50:00,167.95,168.54,167.87,168.54,7642.0,144.892,145.401,144.823,145.401,7642.0
2019-01-18 10:55:00,168.55,168.58,168.01,168.26,6816.0,145.4096,145.4355,144.9438,145.1595,6816.0
2019-01-18 11:00:00,168.33,168.77,168.27,168.71,11659.0,145.2198,145.5994,145.1681,145.5477,11659.0
2019-01-18 11:05:00,168.76,169.01,168.7,168.93,16116.0,145.5908,145.8065,145.539,145.7375,16116.0
2019-01-18 11:10:00,168.92,169.14,168.86,168.86,10105.0,145.7288,145.9186,145.6771,145.6771,10105.0
2019-01-18 11:15:00,168.83,168.87,168.24,168.36,6204.0,145.6512,145.6857,145.1422,145.2457,6204.0
2019-01-18 11:20:00,168.44,168.62,168.43,168.56,6041.0,145.3147,145.47,145.3061,145.4183,6041.0
2019-01-18 11:25:00,168.5,169.06,168.5,168.98,8675.0,145.3665,145.8496,145.3665,145.7806,8675.0
2019-01-18 11:30:00,169.02,169.15,168.97,169.11,14477.0,145.8151,145.9273,145.772,145.8928,14477.0
2019-01-18 11:35:00,169.14,169.3,169.06,169.29,13222.0,145.9186,146.0567,145.8496,146.048,13222.0
2019-01-18 11:40:00,169.24,169.78,169.22,169.62,27292.0,146.0049,146.4708,145.9877,146.3327,27292.0
2019-01-18 11:45:00,169.64,169.7,169.47,169.47,13371.0,146.35,146.4018,146.2033,146.2033,13371.0
2019-01-18 11:50:00,169.49,169.57,168.96,168.96,30795.0,146.2206,146.2896,145.7633,145.7633,30795.0
2019-01-18 11:55:00,169.07,169.3,168.92,169.28,9800.0,145.8582,146.0567,145.7288,146.0394,9800.0
2019-01-18 12:00:00,169.35,169.45,169.23,169.23,15705.0,146.0998,146.1861,145.9963,145.9963,15705.0
2019-01-18 12:05:00,169.2,169.38,169.06,169.38,7890.0,145.9704,146.1257,145.8496,146.1257,7890.0
2019-01-18 12:10:00,169.41,169.52,169.32,169.47,25051.0,146.1516,146.2465,146.0739,146.2033,25051.0
2019-01-18 12:15:00,169.46,169.66,169.34,169.34,4603.0,146.1947,146.3672,146.0912,146.0912,4603.0
2019-01-18 12:20:00,169.39,169.52,169.2,169.52,7627.0,146.1343,146.2465,145.9704,146.2465,7627.0
2019-01-18 12:25:00,169.68,169.7,169.55,169.61,3752.0,146.3845,146.4018,146.2723,146.3241,3752.0
2019-01-18 12:30:00,169.63,169.7,169.54,169.55,4500.0,146.3414,146.4018,146.2637,146.2723,4500.0
2019-01-18 12:35:00,169.52,169.55,169.3,169.3,4742.0,146.2465,146.2723,146.0567,146.0567,4742.0
2019-01-18 12:40:00,169.33,169.45,169.32,169.39,15087.0,146.0825,146.1861,146.0739,146.1343,15087.0
2019-01-18 12:45:00,169.35,169.39,169.26,169.36,6256.0,146.0998,146.1343,146.0222,146.1084,6256.0
2019-01-18 12:50:00,169.3,169.39,169.16,169.31,6173.0,146.0567,146.1343,145.9359,146.0653,6173.0
2019-01-18 12:55:00,169.32,169.59,169.32,169.5,6872.0,146.0739,146.3069,146.0739,146.2292,6872.0
2019-01-18 13:00:00,169.48,169.66,169.41,169.54,11400.0,146.212,146.3672,146.1516,146.2637,11400.0
2019-01-18 13:05:00,169.47,169.47,169.35,169.35,8366.0,146.2033,146.2033,146.0998,146.0998,8366.0
2019-01-18 13:10:00,169.33,169.44,169.27,169.44,5000.0,146.0825,146.1774,146.0308,146.1774,5000.0
2019-01-18 13:15:00,169.43,169.43,169.29,169.42,4379.0,146.1688,146.1688,146.048,146.1602,4379.0
2019-01-18 13:20:00,169.44,169.5,169.38,169.44,5926.0,146.1774,146.2292,146.1257,146.1774,5926.0
2019-01-18 13:25:00,169.43,169.5,169.28,169.35,7932.0,146.1688,146.2292,146.0394,146.0998,7932.0
2019-01-18 13:30:00,169.37,169.51,169.24,169.29,7874.0,146.1171,146.2378,146.0049,146.048,7874.0
2019-01-18 13:35:00,169.28,169.32,169.11,169.26,4312.0,146.0394,146.0739,145.8928,146.0222,4312.0
2019-01-18 13:40:00,169.23,169.35,169.19,169.31,6049.0,145.9963,146.0998,145.9618,146.0653,6049.0
2019-01-18 13:45:00,169.26,169.9,169.2,169.9,11727.0,146.0222,146.5743,145.9704,146.5743,11727.0
2019-01-18 13:50:00,169.87,170.13,169.74,169.81,15786.0,146.5484,146.7727,146.4363,146.4966,15786.0
2019-01-18 13:55:00,169.8,170.0,169.76,169.91,8765.0,146.488,146.6606,146.4535,146.5829,8765.0
2019-01-18 14:00:00,169.92,169.94,169.71,169.82,6730.0,146.5915,146.6088,146.4104,146.5053,6730.0
2019-01-18 14:05:00,169.76,169.76,169.48,169.62,7534.0,146.4535,146.4535,146.212,146.3327,7534.0
2019-01-18 14:10:00,169.57,169.61,169.44,169.44,8595.0,146.2896,146.3241,146.1774,146.1774,8595.0
2019-01-18 14:15:00,169.42,169.44,169.12,169.12,11773.0,146.1602,146.1774,145.9014,145.9014,11773.0
2019-01-18 14:20:00,169.12,169.29,169.04,169.18,9522.0,145.9014,146.048,145.8324,145.9531,9522.0
2019-01-18 14:25:00,169.23,169.26,169.07,169.15,7924.0,145.9963,146.0222,145.8582,145.9273,7924.0
2019-01-18 14:30:00,169.14,169.16,168.73,168.74,13134.0,145.9186,145.9359,145.5649,145.5736,13134.0
2019-01-18 14:35:00,168.71,168.79,168.63,168.76,9543.0,145.5477,145.6167,145.4787,145.5908,9543.0
2019-01-18 14:40:00,168.79,168.87,168.48,168.62,8350.0,145.6167,145.6857,145.3492,145.47,8350.0
2019-01-18 14:45:00,168.58,168.86,168.46,168.73,6181.0,145.4355,145.6771,145.332,145.5649,6181.0
2019-01-18 14:50:00,168.78,168.82,168.58,168.68,8822.0,145.6081,145.6426,145.4355,145.5218,8822.0
2019-01-18 14:55:00,168.78,168.78,168.66,168.67,3945.0,145.6081,145.6081,145.5045,145.5132,3945.0
2019-01-18 15:00:00,168.65,168.66,168.3,168.38,17904.0,145.4959,145.5045,145.194,145.263,17904.0
2019-01-18 15:05:00,168.37,168.37,168.25,168.29,8537.0,145.2543,145.2543,145.1508,145.1853,8537.0
2019-01-18 15:10:00,168.27,168.53,168.04,168.53,20351.0,145.1681,145.3924,144.9697,145.3924,20351.0
2019-01-18 15:15:00,168.51,168.54,168.46,168.5,25875.0,145.3751,145.401,145.332,145.3665,25875.0
2019-01-18 15:20:00,168.47,168.54,168.38,168.41,20214.0,145.3406,145.401,145.263,145.2889,20214.0
2019-01-18 15:25:00,168.39,168.46,168.25,168.26,14020.0,145.2716,145.332,145.1508,145.1595,14020.0
2019-01-18 15:30:00,168.26,168.48,168.25,168.39,17027.0,145.1595,145.3492,145.1508,145.2716,17027.0
2019-01-18 15:35:00,168.4,168.58,168.4,168.57,18881.0,145.2802,145.4355,145.2802,145.4269,18881.0
2019-01-18 15:40:00,168.56,168.63,168.32,168.35,23821.0,145.4183,145.4787,145.2112,145.2371,23821.0
2019-01-18 15:45:00,168.37,168.53,168.31,168.34,25610.0,145.2543,145.3924,145.2026,145.2285,25610.0
2019-01-18 15:50:00,168.31,168.33,168.18,168.22,29849.0,145.2026,145.2198,145.0904,145.1249,29849.0
2019-01-18 15:55:00,168.23,168.63,168.15,168.58,75305.0,145.1336,145.4787,145.0646,145.4355,75305.0
2019-01-22 09:30:00,167.65,168.13,167.0,167.37,39117.0,144.6332,145.0473,144.0724,144.3916,39117.0
2019-01-22 09:35:00,167.24,168.14,167.24,167.38,17721.0,144.2795,145.0559,144.2795,144.4003,17721.0
2019-01-22 09:40:00,167.21,167.61,166.62,167.36,4998.0,144.2536,144.5987,143.7446,144.383,4998.0
2019-01-22 09:45:00,167.16,167.22,166.86,166.93,3680.0,144.2105,144.2622,143.9517,144.012,3680.0
2019-01-22 09:50:00,166.88,166.89,166.54,166.89,18628.0,143.9689,143.9775,143.6756,143.9775,18628.0
2019-01-22 09:55:00,166.96,167.21,166.86,167.19,8779.0,144.0379,144.2536,143.9517,144.2364,8779.0
2019-01-22 10:00:00,167.16,167.43,167.15,167.41,11276.0,144.2105,144.4434,144.2018,144.4261,11276.0
2019-01-22 10:05:00,167.43,168.21,167.4,167.98,23926.0,144.4434,145.1163,144.4175,144.9179,23926.0
2019-01-22 10:10:00,167.9,167.99,167.6,167.85,30206.0,144.8489,144.9265,144.5901,144.8057,30206.0
2019-01-22 10:15:00,167.85,168.12,167.77,168.09,4595.0,144.8057,145.0387,144.7367,145.0128,4595.0
2019-01-22 10:20:00,168.11,168.38,168.11,168.23,5064.0,145.03,145.263,145.03,145.1336,5064.0
2019-01-22 10:25:00,168.24,168.42,168.11,168.34,4407.0,145.1422,145.2975,145.03,145.2285,4407.0
2019-01-22 10:30:00,168.32,168.62,168.25,168.53,4415.0,145.2112,145.47,145.1508,145.3924,4415.0
2019-01-22 10:35:00,168.55,168.79,168.55,168.79,1820.0,145.4096,145.6167,145.4096,145.6167,1820.0
2019-01-22 10:40:00,168.65,168.7,168.42,168.51,4179.0,145.4959,145.539,145.2975,145.3751,4179.0
2019-01-22 10:45:00,168.4,168.4,168.04,168.26,2278.0,145.2802,145.2802,144.9697,145.1595,2278.0
2019-01-22 10:50:00,168.23,168.43,168.18,168.23,3576.0,145.1336,145.3061,145.0904,145.1336,3576.0
2019-01-22 10:55:00,168.27,168.34,168.01,168.12,4516.0,145.1681,145.2285,144.9438,145.0387,4516.0
2019-01-22 11:00:00,168.0,168.09,167.59,167.82,13618.0,144.9351,145.0128,144.5814,144.7799,13618.0
2019-01-22 11:05:00,167.86,167.95,167.79,167.95,2202.0,144.8144,144.892,144.754,144.892,2202.0
2019-01-22 11:10:00,167.91,168.1,167.74,168.07,3776.0,144.8575,145.0214,144.7108,144.9955,3776.0
2019-01-22 11:15:00,168.0,168.04,167.8,167.8,2235.0,144.9351,144.9697,144.7626,144.7626,2235.0
2019-01-22 11:20:00,167.84,167.91,167.8,167.82,3500.0,144.7971,144.8575,144.7626,144.7799,3500.0
2019-01-22 11:25:00,167.79,167.9,167.45,167.45,3980.0,144.754,144.8489,144.4607,144.4607,3980.0
2019-01-22 11:30:00,167.5,167.63,167.35,167.55,5425.0,144.5038,144.6159,144.3744,144.5469,5425.0
2019-01-22 11:35:00,167.46,167.6,167.46,167.53,3088.0,144.4693,144.5901,144.4693,144.5297,3088.0
2019-01-22 11:40:00,167.53,167.53,166.99,167.24,6895.0,144.5297,144.5297,144.0638,144.2795,6895.0
2019-01-22 11:45:00,167.14,167.35,167.05,167.09,8996.0,144.1932,144.3744,144.1156,144.1501,8996.0
2019-01-22 11:50:00,167.03,167.12,166.83,166.86,4175.0,144.0983,144.176,143.9258,143.9517,4175.0
2019-01-22 11:55:00,166.77,166.84,166.58,166.58,3215.0,143.874,143.9344,143.7101,143.7101,3215.0
2019-01-22 12:00:00,166.62,166.63,166.29,166.5,9361.0,143.7446,143.7532,143.4599,143.6411,9361.0
2019-01-22 12:05:00,166.42,166.86,166.42,166.72,9051.0,143.5721,143.9517,143.5721,143.8309,9051.0
2019-01-22 12:10:00,166.72,166.76,166.62,166.67,2297.0,143.8309,143.8654,143.7446,143.7877,2297.0
2019-01-22 12:15:00,166.67,166.73,166.48,166.55,2139.0,143.7877,143.8395,143.6238,143.6842,2139.0
2019-01-22 12:20:00,166.62,166.77,166.58,166.67,2547.0,143.7446,143.874,143.7101,143.7877,2547.0
2019-01-22 12:25:00,166.63,166.74,166.52,166.66,5606.0,143.7532,143.8481,143.6583,143.7791,5606.0
2019-01-22 12:30:00,166.73,166.79,166.7,166.75,2094.0,143.8395,143.8913,143.8136,143.8568,2094.0
2019-01-22 12:35:00,166.73,166.85,166.72,166.75,4127.0,143.8395,143.943,143.8309,143.8568,4127.0
2019-01-22 12:40:00,166.72,166.83,166.68,166.83,3100.0,143.8309,143.9258,143.7964,143.9258,3100.0
2019-01-22 12:45:00,166.83,166.85,166.71,166.73,2583.0,143.9258,143.943,143.8223,143.8395,2583.0
2019-01-22 12:50:00,166.65,166.65,166.46,166.47,2069.0,143.7705,143.7705,143.6066,143.6152,2069.0
2019-01-22 12:55:00,166.49,166.5,166.38,166.38,3024.0,143.6325,143.6411,143.5376,143.5376,3024.0
2019-01-22 13:00:00,166.38,166.38,165.89,165.89,4655.0,143.5376,143.5376,143.1148,143.1148,4655.0
2019-01-22 13:05:00,165.95,166.07,165.88,166.07,3016.0,143.1666,143.2701,143.1062,143.2701,3016.0
2019-01-22 13:10:00,165.97,166.0,165.76,165.82,6959.0,143.1838,143.2097,143.0027,143.0544,6959.0
2019-01-22 13:15:00,165.83,165.9,165.56,165.62,5525.0,143.0631,143.1235,142.8301,142.8819,5525.0
2019-01-22 13:20:00,165.58,166.1,165.58,166.02,11648.0,142.8474,143.296,142.8474,143.227,11648.0
2019-01-22 13:25:00,166.04,166.24,166.02,166.21,8120.0,143.2442,143.4168,143.227,143.3909,8120.0
2019-01-22 13:30:00,166.15,166.33,166.08,166.33,11090.0,143.3391,143.4944,143.2787,143.4944,11090.0
2019-01-22 13:35:00,166.44,166.58,166.43,166.47,2560.0,143.5893,143.7101,143.5807,143.6152,2560.0
2019-01-22 13:40:00,166.46,166.51,166.17,166.17,4385.0,143.6066,143.6497,143.3564,143.3564,4385.0
2019-01-22 13:45:00,166.27,166.27,166.06,166.08,4483.0,143.4427,143.4427,143.2615,143.2787,4483.0
2019-01-22 13:50:00,166.23,166.37,166.21,166.37,4770.0,143.4082,143.5289,143.3909,143.5289,4770.0
2019-01-22 13:55:00,166.38,166.44,166.34,166.37,4472.0,143.5376,143.5893,143.503,143.5289,4472.0
2019-01-22 14:00:00,166.33,166.36,166.21,166.24,6627.0,143.4944,143.5203,143.3909,143.4168,6627.0
2019-01-22 14:05:00,166.26,166.57,166.26,166.48,8499.0,143.434,143.7015,143.434,143.6238,8499.0
2019-01-22 14:10:00,166.43,166.51,166.36,166.36,4990.0,143.5807,143.6497,143.5203,143.5203,4990.0
2019-01-22 14:15:00,166.34,166.68,166.34,166.63,5869.0,143.503,143.7964,143.503,143.7532,5869.0
2019-01-22 14:20:00,166.68,166.73,166.33,166.44,6816.0,143.7964,143.8395,143.4944,143.5893,6816.0
2019-01-22 14:25:00,166.49,166.75,166.43,166.61,6563.0,143.6325,143.8568,143.5807,143.736,6563.0
2019-01-22 14:30:00,166.65,166.83,166.64,166.74,13507.0,143.7705,143.9258,143.7619,143.8481,13507.0
2019-01-22 14:35:00,166.74,166.96,166.66,166.85,20979.0,143.8481,144.0379,143.7791,143.943,20979.0
2019-01-22 14:40:00,166.91,167.25,166.73,166.83,35389.0,143.9948,144.2881,143.8395,143.9258,35389.0
2019-01-22 14:45:00,166.85,167.23,166.81,166.99,28090.0,143.943,144.2709,143.9085,144.0638,28090.0
2019-01-22 14:50:00,166.97,167.22,166.86,167.07,19799.0,144.0466,144.2622,143.9517,144.1328,19799.0
2019-01-22 14:55:00,167.15,167.47,167.11,167.42,10572.0,144.2018,144.4779,144.1673,144.4348,10572.0
2019-01-22 15:00:00,167.4,167.44,166.9,166.91,13930.0,144.4175,144.452,143.9862,143.9948,13930.0
2019-01-22 15:05:00,166.9,167.0,166.48,166.48,10379.0,143.9862,144.0724,143.6238,143.6238,10379.0
2019-01-22 15:10:00,166.5,166.64,166.45,166.56,7500.0,143.6411,143.7619,143.5979,143.6928,7500.0
2019-01-22 15:15:00,166.57,166.65,166.52,166.57,6388.0,143.7015,143.7705,143.6583,143.7015,6388.0
2019-01-22 15:20:00,166.58,166.73,166.56,166.7,10806.0,143.7101,143.8395,143.6928,143.8136,10806.0
2019-01-22 15:25:00,166.68,166.84,166.64,166.81,6938.0,143.7964,143.9344,143.7619,143.9085,6938.0
2019-01-22 15:30:00,166.81,166.83,166.29,166.29,8895.0,143.9085,143.9258,143.4599,143.4599,8895.0
2019-01-22 15:35:00,166.26,167.03,166.12,167.03,14309.0,143.434,144.0983,143.3133,144.0983,14309.0
2019-01-22 15:40:00,167.03,167.22,166.68,166.74,15290.0,144.0983,144.2622,143.7964,143.8481,15290.0
2019-01-22 15:45:00,166.69,166.69,166.31,166.35,24749.0,143.805,143.805,143.4772,143.5117,24749.0
2019-01-22 15:50:00,166.42,166.54,166.28,166.36,26761.0,143.5721,143.6756,143.4513,143.5203,26761.0
2019-01-22 15:55:00,166.39,167.23,166.32,167.23,63280.0,143.5462,144.2709,143.4858,144.2709,63280.0
2019-01-23 09:30:00,168.48,169.39,168.42,169.15,21640.0,145.3492,146.1343,145.2975,145.9273,21640.0
2019-01-23 09:35:00,169.28,169.76,169.18,169.72,7358.0,146.0394,146.4535,145.9531,146.419,7358.0
2019-01-23 09:40:00,169.58,169.75,169.03,169.03,6597.0,146.2982,146.4449,145.8237,145.8237,6597.0
2019-01-23 09:45:00,169.25,169.71,169.23,169.62,8989.0,146.0135,146.4104,145.9963,146.3327,8989.0
2019-01-23 09:50:00,169.67,169.91,169.48,169.55,4848.0,146.3759,146.5829,146.212,146.2723,4848.0
2019-01-23 09:55:00,169.63,169.76,169.38,169.42,4759.0,146.3414,146.4535,146.1257,146.1602,4759.0
2019-01-23 10:00:00,169.49,169.49,169.1,169.39,4042.0,146.2206,146.2206,145.8841,146.1343,4042.0
2019-01-23 10:05:00,169.36,169.36,169.0,169.07,8540.0,146.1084,146.1084,145.7979,145.8582,8540.0
2019-01-23 10:10:00,169.16,169.18,169.0,169.0,10750.0,145.9359,145.9531,145.7979,145.7979,10750.0
2019-01-23 10:15:00,169.06,169.18,168.96,169.06,11513.0,145.8496,145.9531,145.7633,145.8496,11513.0
2019-01-23 10:20:00,169.0,169.23,168.81,168.91,8042.0,145.7979,145.9963,145.6339,145.7202,8042.0
2019-01-23 10:25:00,168.81,168.93,168.34,168.4,11389.0,145.6339,145.7375,145.2285,145.2802,11389.0
2019-01-23 10:30:00,168.42,168.44,168.22,168.44,5704.0,145.2975,145.3147,145.1249,145.3147,5704.0
2019-01-23 10:35:00,168.44,168.54,168.19,168.2,3926.0,145.3147,145.401,145.0991,145.1077,3926.0
2019-01-23 10:40:00,168.11,168.38,168.06,168.06,6860.0,145.03,145.263,144.9869,144.9869,6860.0
2019-01-23 10:45:00,168.07,168.26,168.07,168.26,2972.0,144.9955,145.1595,144.9955,145.1595,2972.0
2019-01-23 10:50:00,168.27,168.27,167.9,167.92,2900.0,145.1681,145.1681,144.8489,144.8661,2900.0
2019-01-23 10:55:00,168.04,168.08,167.84,167.97,4235.0,144.9697,145.0042,144.7971,144.9093,4235.0
2019-01-23 11:00:00,167.96,167.96,167.71,167.9,11850.0,144.9006,144.9006,144.685,144.8489,11850.0
2019-01-23 11:05:00,168.04,168.08,167.9,167.91,4214.0,144.9697,145.0042,144.8489,144.8575,4214.0
2019-01-23 11:10:00,168.02,168.26,167.99,168.05,6737.0,144.9524,145.1595,144.9265,144.9783,6737.0
2019-01-23 11:15:00,168.08,168.17,167.62,167.67,6492.0,145.0042,145.0818,144.6073,144.6505,6492.0
2019-01-23 11:20:00,167.57,167.57,167.26,167.29,4489.0,144.5642,144.5642,144.2967,144.3226,4489.0
2019-01-23 11:25:00,167.31,167.38,167.26,167.37,3127.0,144.3399,144.4003,144.2967,144.3916,3127.0
2019-01-23 11:30:00,167.46,167.58,167.43,167.56,4084.0,144.4693,144.5728,144.4434,144.5556,4084.0
2019-01-23 11:35:00,167.61,167.63,167.29,167.3,3551.0,144.5987,144.6159,144.3226,144.3312,3551.0
2019-01-23 11:40:00,167.35,167.36,167.15,167.23,3089.0,144.3744,144.383,144.2018,144.2709,3089.0
2019-01-23 11:45:00,167.13,167.13,166.67,166.67,3912.0,144.1846,144.1846,143.7877,143.7877,3912.0
2019-01-23 11:50:00,166.68,166.79,166.58,166.67,2180.0,143.7964,143.8913,143.7101,143.7877,2180.0
2019-01-23 11:55:00,166.62,166.78,166.45,166.61,3689.0,143.7446,143.8826,143.5979,143.736,3689.0
2019-01-23 12:00:00,166.61,166.65,166.44,166.62,5776.0,143.736,143.7705,143.5893,143.7446,5776.0
2019-01-23 12:05:00,166.65,166.79,166.26,166.43,4696.0,143.7705,143.8913,143.434,143.5807,4696.0
2019-01-23 12:10:00,166.4,166.65,166.36,166.55,2800.0,143.5548,143.7705,143.5203,143.6842,2800.0
2019-01-23 12:15:00,166.5,166.52,166.14,166.21,4759.0,143.6411,143.6583,143.3305,143.3909,4759.0
2019-01-23 12:20:00,166.2,166.65,166.15,166.59,6235.0,143.3823,143.7705,143.3391,143.7187,6235.0
2019-01-23 12:25:00,166.58,166.91,166.57,166.82,5140.0,143.7101,143.9948,143.7015,143.9171,5140.0
2019-01-23 12:30:00,166.82,167.15,166.82,167.1,5400.0,143.9171,144.2018,143.9171,144.1587,5400.0
2019-01-23 12:35:00,167.09,167.14,166.93,167.02,6637.0,144.1501,144.1932,144.012,144.0897,6637.0
2019-01-23 12:40:00,167.13,167.28,166.98,167.28,6697.0,144.1846,144.314,144.0552,144.314,6697.0
2019-01-23 12:45:00,167.34,167.49,167.31,167.41,3597.0,144.3658,144.4952,144.3399,144.4261,3597.0
2019-01-23 12:50:00,167.35,167.52,167.32,167.47,6213.0,144.3744,144.521,144.3485,144.4779,6213.0
2019-01-23 12:55:00,167.42,167.62,167.41,167.59,4981.0,144.4348,144.6073,144.4261,144.5814,4981.0
2019-01-23 13:00:00,167.62,167.62,167.33,167.44,4630.0,144.6073,144.6073,144.3571,144.452,4630.0
2019-01-23 13:05:00,167.33,167.6,167.23,167.59,7313.0,144.3571,144.5901,144.2709,144.5814,7313.0
2019-01-23 13:10:00,167.56,167.59,167.43,167.46,5074.0,144.5556,144.5814,144.4434,144.4693,5074.0
2019-01-23 13:15:00,167.53,167.83,167.52,167.78,6366.0,144.5297,144.7885,144.521,144.7454,6366.0
2019-01-23 13:20:00,167.76,167.92,167.75,167.8,5200.0,144.7281,144.8661,144.7195,144.7626,5200.0
2019-01-23 13:25:00,167.82,167.89,167.72,167.76,6384.0,144.7799,144.8402,144.6936,144.7281,6384.0
2019-01-23 13:30:00,167.67,167.89,167.67,167.72,3783.0,144.6505,144.8402,144.6505,144.6936,3783.0
2019-01-23 13:35:00,167.8,167.95,167.8,167.91,4655.0,144.7626,144.892,144.7626,144.8575,4655.0
2019-01-23 13:40:00,167.91,167.91,167.73,167.88,5942.0,144.8575,144.8575,144.7022,144.8316,5942.0
2019-01-23 13:45:00,167.92,167.92,167.76,167.79,5966.0,144.8661,144.8661,144.7281,144.754,5966.0
2019-01-23 13:50:00,167.74,167.77,167.28,167.47,8668.0,144.7108,144.7367,144.314,144.4779,8668.0
2019-01-23 13:55:00,167.5,167.55,167.4,167.4,2844.0,144.5038,144.5469,144.4175,144.4175,2844.0
2019-01-23 14:00:00,167.51,167.98,167.5,167.96,7977.0,144.5124,144.9179,144.5038,144.9006,7977.0
2019-01-23 14:05:00,167.92,168.15,167.92,168.12,9672.0,144.8661,145.0646,144.8661,145.0387,9672.0
2019-01-23 14:10:00,168.13,168.32,168.11,168.15,8388.0,145.0473,145.2112,145.03,145.0646,8388.0
2019-01-23 14:15:00,168.19,168.19,167.76,167.88,10321.0,145.0991,145.0991,144.7281,144.8316,10321.0
2019-01-23 14:20:00,167.88,168.26,167.88,168.19,6150.0,144.8316,145.1595,144.8316,145.0991,6150.0
2019-01-23 14:25:00,168.23,168.27,168.0,168.09,4007.0,145.1336,145.1681,144.9351,145.0128,4007.0
2019-01-23 14:30:00,168.08,168.08,167.81,168.03,6510.0,145.0042,145.0042,144.7712,144.961,6510.0
2019-01-23 14:35:00,168.14,168.17,167.8,167.96,3651.0,145.0559,145.0818,144.7626,144.9006,3651.0
2019-01-23 14:40:00,167.93,167.96,167.71,167.78,4080.0,144.8748,144.9006,144.685,144.7454,4080.0
2019-01-23 14:45:00,167.68,167.72,167.54,167.72,3400.0,144.6591,144.6936,144.5383,144.6936,3400.0
2019-01-23 14:50:00,167.73,167.95,167.71,167.8,6040.0,144.7022,144.892,144.685,144.7626,6040.0
2019-01-23 14:55:00,167.85,167.91,167.72,167.91,3725.0,144.8057,144.8575,144.6936,144.8575,3725.0
2019-01-23 15:00:00,167.91,168.11,167.91,168.08,7929.0,144.8575,145.03,144.8575,145.0042,7929.0
2019-01-23 15:05:00,168.12,168.3,167.98,168.12,14650.0,145.0387,145.194,144.9179,145.0387,14650.0
2019-01-23 15:10:00,168.08,168.38,168.02,168.28,11908.0,145.0042,145.263,144.9524,145.1767,11908.0
2019-01-23 15:15:00,168.28,168.76,168.28,168.67,13498.0,145.1767,145.5908,145.1767,145.5132,13498.0
2019-01-23 15:20:00,168.67,168.76,168.56,168.56,10156.0,145.5132,145.5908,145.4183,145.4183,10156.0
2019-01-23 15:25:00,168.61,168.61,168.47,168.5,10586.0,145.4614,145.4614,145.3406,145.3665,10586.0
2019-01-23 15:30:00,168.55,168.55,168.31,168.38,14113.0,145.4096,145.4096,145.2026,145.263,14113.0
2019-01-23 15:35:00,168.39,168.56,168.38,168.47,18422.0,145.2716,145.4183,145.263,145.3406,18422.0
2019-01-23 15:40:00,168.5,168.65,168.49,168.62,16592.0,145.3665,145.4959,145.3579,145.47,16592.0
2019-01-23 15:45:00,168.59,168.7,168.43,168.68,24567.0,145.4441,145.539,145.3061,145.5218,24567.0
2019-01-23 15:50:00,168.7,168.72,168.55,168.59,24006.0,145.539,145.5563,145.4096,145.4441,24006.0
2019-01-23 15:55:00,168.62,168.92,168.61,168.81,65227.0,145.47,145.7288,145.4614,145.6339,65227.0
2019-01-24 09:30:00,169.19,170.0,169.19,169.82,28062.0,145.9618,146.6606,145.9618,146.5053,28062.0
2019-01-24 09:35:00,169.8,170.16,169.4,169.58,9084.0,146.488,146.7986,146.1429,146.2982,9084.0
2019-01-24 09:40:00,169.56,169.83,169.4,169.56,22374.0,146.281,146.5139,146.1429,146.281,22374.0
2019-01-24 09:45:00,169.61,170.15,169.61,169.83,4472.0,146.3241,146.79,146.3241,146.5139,4472.0
2019-01-24 09:50:00,169.72,169.95,169.57,169.76,5942.0,146.419,146.6174,146.2896,146.4535,5942.0
2019-01-24 09:55:00,169.67,169.96,169.39,169.86,13607.0,146.3759,146.6261,146.1343,146.5398,13607.0
2019-01-24 10:00:00,169.8,170.0,169.63,169.9,9773.0,146.488,146.6606,146.3414,146.5743,9773.0
2019-01-24 10:05:00,169.89,170.21,169.84,170.21,6416.0,146.5657,146.8417,146.5225,146.8417,6416.0
2019-01-24 10:10:00,170.21,170.62,170.1,170.51,9886.0,146.8417,147.1954,146.7468,147.1005,9886.0
2019-01-24 10:15:00,170.59,170.82,170.54,170.73,10479.0,147.1696,147.368,147.1264,147.2903,10479.0
2019-01-24 10:20:00,170.61,171.03,170.61,170.97,7402.0,147.1868,147.5492,147.1868,147.4974,7402.0
2019-01-24 10:25:00,171.02,171.43,170.95,171.23,7836.0,147.5405,147.8942,147.4801,147.7217,7836.0
2019-01-24 10:30:00,171.21,171.37,171.15,171.2,17538.0,147.7044,147.8425,147.6527,147.6958,17538.0
2019-01-24 10:35:00,171.19,171.48,171.08,171.48,25517.0,147.6872,147.9374,147.5923,147.9374,25517.0
2019-01-24 10:40:00,171.38,171.61,171.33,171.52,17124.0,147.8511,148.0495,147.808,147.9719,17124.0
2019-01-24 10:45:00,171.51,171.81,171.32,171.46,39007.0,147.9633,148.2221,147.7993,147.9201,39007.0
2019-01-24 10:50:00,171.33,171.54,171.17,171.2,28495.0,147.808,147.9891,147.6699,147.6958,28495.0
2019-01-24 10:55:00,171.15,172.18,171.12,172.08,37035.0,147.6527,148.5413,147.6268,148.455,37035.0
2019-01-24 11:00:00,172.09,172.13,171.59,171.59,14557.0,148.4636,148.4981,148.0323,148.0323,14557.0
2019-01-24 11:05:00,171.72,171.83,171.51,171.83,12408.0,148.1444,148.2393,147.9633,148.2393,12408.0
2019-01-24 11:10:00,171.86,171.98,171.45,171.57,27092.0,148.2652,148.3687,147.9115,148.015,27092.0
2019-01-24 11:15:00,171.56,171.85,171.42,171.44,25066.0,148.0064,148.2566,147.8856,147.9029,25066.0
2019-01-24 11:20:00,171.46,171.73,171.33,171.59,5904.0,147.9201,148.1531,147.808,148.0323,5904.0
2019-01-24 11:25:00,171.63,171.85,171.57,171.85,4700.0,148.0668,148.2566,148.015,148.2566,4700.0
2019-01-24 11:30:00,171.83,171.94,171.69,171.73,9965.0,148.2393,148.3342,148.1185,148.1531,9965.0
2019-01-24 11:35:00,171.74,172.18,171.66,172.09,9941.0,148.1617,148.5413,148.0927,148.4636,9941.0
2019-01-24 11:40:00,172.09,172.18,172.06,172.06,2700.0,148.4636,148.5413,148.4377,148.4377,2700.0
2019-01-24 11:45:00,172.12,172.27,171.98,172.18,37709.0,148.4895,148.6189,148.3687,148.5413,37709.0
2019-01-24 11:50:00,172.23,172.39,172.13,172.32,14731.0,148.5844,148.7224,148.4981,148.662,14731.0
2019-01-24 11:55:00,172.35,172.5,172.35,172.41,10208.0,148.6879,148.8173,148.6879,148.7397,10208.0
2019-01-24 12:00:00,172.4,172.48,172.23,172.26,6300.0,148.7311,148.8001,148.5844,148.6103,6300.0
2019-01-24 12:05:00,172.25,172.31,171.89,171.96,41969.0,148.6017,148.6534,148.2911,148.3515,41969.0
2019-01-24 12:10:00,171.89,172.04,171.77,171.99,12824.0,148.2911,148.4205,148.1876,148.3774,12824.0
2019-01-24 12:15:00,171.97,172.09,171.88,171.88,4300.0,148.3601,148.4636,148.2825,148.2825,4300.0
2019-01-24 12:20:00,171.94,171.94,171.75,171.8,7833.0,148.3342,148.3342,148.1703,148.2134,7833.0
2019-01-24 12:25:00,171.81,172.04,171.81,171.88,17059.0,148.2221,148.4205,148.2221,148.2825,17059.0
2019-01-24 12:30:00,171.84,171.88,171.76,171.81,4338.0,148.2479,148.2825,148.1789,148.2221,4338.0
2019-01-24 12:35:00,171.8,171.8,171.58,171.75,8826.0,148.2134,148.2134,148.0236,148.1703,8826.0
2019-01-24 12:40:00,171.69,171.74,171.6,171.65,4010.0,148.1185,148.1617,148.0409,148.084,4010.0
2019-01-24 12:45:00,171.64,171.68,171.5,171.56,7583.0,148.0754,148.1099,147.9546,148.0064,7583.0
2019-01-24 12:50:00,171.52,171.57,171.19,171.2,8503.0,147.9719,148.015,147.6872,147.6958,8503.0
2019-01-24 12:55:00,171.19,171.4,171.15,171.34,7861.0,147.6872,147.8684,147.6527,147.8166,7861.0
2019-01-24 13:00:00,171.4,171.49,170.99,171.06,8590.0,147.8684,147.946,147.5146,147.575,8590.0
2019-01-24 13:05:00,171.06,171.16,170.85,171.0,13805.0,147.575,147.6613,147.3939,147.5233,13805.0
2019-01-24 13:10:00,170.97,170.97,170.41,170.49,9947.0,147.4974,147.4974,147.0143,147.0833,9947.0
2019-01-24 13:15:00,170.55,170.56,170.34,170.39,5288.0,147.1351,147.1437,146.9539,146.997,5288.0
2019-01-24 13:20:00,170.36,170.39,170.14,170.21,8457.0,146.9711,146.997,146.7813,146.8417,8457.0
2019-01-24 13:25:00,170.25,170.25,169.98,170.11,10263.0,146.8762,146.8762,146.6433,146.7555,10263.0
2019-01-24 13:30:00,170.2,170.62,170.2,170.53,3100.0,146.8331,147.1954,146.8331,147.1178,3100.0
2019-01-24 13:35:00,170.62,170.62,170.43,170.61,6161.0,147.1954,147.1954,147.0315,147.1868,6161.0
2019-01-24 13:40:00,170.61,170.75,170.48,170.49,6906.0,147.1868,147.3076,147.0747,147.0833,6906.0
2019-01-24 13:45:00,170.61,170.85,170.54,170.85,6267.0,147.1868,147.3939,147.1264,147.3939,6267.0
2019-01-24 13:50:00,170.83,170.94,170.76,170.88,5522.0,147.3766,147.4715,147.3162,147.4197,5522.0
2019-01-24 13:55:00,170.9,170.92,170.79,170.87,4391.0,147.437,147.4543,147.3421,147.4111,4391.0
2019-01-24 14:00:00,170.79,170.87,170.5,170.58,5738.0,147.3421,147.4111,147.0919,147.1609,5738.0
2019-01-24 14:05:00,170.67,170.88,170.62,170.62,7261.0,147.2386,147.4197,147.1954,147.1954,7261.0
2019-01-24 14:10:00,170.64,170.82,170.39,170.75,8290.0,147.2127,147.368,146.997,147.3076,8290.0
2019-01-24 14:15:00,170.73,170.84,170.71,170.82,3428.0,147.2903,147.3852,147.2731,147.368,3428.0
2019-01-24 14:20:00,170.82,170.93,170.78,170.84,4576.0,147.368,147.4629,147.3335,147.3852,4576.0
2019-01-24 14:25:00,170.84,170.95,170.84,170.92,3954.0,147.3852,147.4801,147.3852,147.4543,3954.0
2019-01-24 14:30:00,170.89,170.93,170.69,170.91,5489.0,147.4284,147.4629,147.2558,147.4456,5489.0
2019-01-24 14:35:00,170.92,171.15,170.85,171.15,5166.0,147.4543,147.6527,147.3939,147.6527,5166.0
2019-01-24 14:40:00,171.12,171.15,170.85,170.9,9211.0,147.6268,147.6527,147.3939,147.437,9211.0
2019-01-24 14:45:00,170.82,170.94,170.73,170.75,4838.0,147.368,147.4715,147.2903,147.3076,4838.0
2019-01-24 14:50:00,170.79,170.81,170.58,170.71,6188.0,147.3421,147.3594,147.1609,147.2731,6188.0
2019-01-24 14:55:00,170.73,170.77,170.59,170.77,5400.0,147.2903,147.3249,147.1696,147.3249,5400.0
2019-01-24 15:00:00,170.74,170.74,170.55,170.59,6712.0,147.299,147.299,147.1351,147.1696,6712.0
2019-01-24 15:05:00,170.6,170.72,170.54,170.57,5489.0,147.1782,147.2817,147.1264,147.1523,5489.0
2019-01-24 15:10:00,170.54,170.73,170.4,170.68,7081.0,147.1264,147.2903,147.0056,147.2472,7081.0
2019-01-24 15:15:00,170.7,170.8,170.49,170.51,9798.0,147.2645,147.3507,147.0833,147.1005,9798.0
2019-01-24 15:20:00,170.56,170.62,170.52,170.62,7054.0,147.1437,147.1954,147.1092,147.1954,7054.0
2019-01-24 15:25:00,170.6,170.61,170.43,170.54,8449.0,147.1782,147.1868,147.0315,147.1264,8449.0
2019-01-24 15:30:00,170.53,170.54,170.31,170.37,10880.0,147.1178,147.1264,146.928,146.9798,10880.0
2019-01-24 15:35:00,170.4,170.64,170.4,170.47,15672.0,147.0056,147.2127,147.0056,147.066,15672.0
2019-01-24 15:40:00,170.49,170.53,170.33,170.47,12894.0,147.0833,147.1178,146.9453,147.066,12894.0
2019-01-24 15:45:00,170.47,170.53,170.42,170.49,15592.0,147.066,147.1178,147.0229,147.0833,15592.0
2019-01-24 15:50:00,170.47,170.69,170.46,170.64,23563.0,147.066,147.2558,147.0574,147.2127,23563.0
2019-01-24 15:55:00,170.66,170.93,170.66,170.79,50102.0,147.23,147.4629,147.23,147.3421,50102.0
2019-01-25 09:30:00,172.65,172.9,172.21,172.21,29000.0,148.9467,149.1624,148.5672,148.5672,29000.0
2019-01-25 09:35:00,171.98,172.14,171.86,171.96,8760.0,148.3687,148.5068,148.2652,148.3515,8760.0
2019-01-25 09:40:00,172.07,172.82,172.0,172.58,10159.0,148.4464,149.0934,148.386,148.8864,10159.0
2019-01-25 09:45:00,172.58,172.76,172.16,172.16,11673.0,148.8864,149.0416,148.524,148.524,11673.0
2019-01-25 09:50:00,172.34,172.7,172.22,172.22,10525.0,148.6793,148.9899,148.5758,148.5758,10525.0
2019-01-25 09:55:00,172.41,172.64,172.13,172.54,4748.0,148.7397,148.9381,148.4981,148.8518,4748.0
2019-01-25 10:00:00,172.54,172.73,172.54,172.66,6427.0,148.8518,149.0158,148.8518,148.9554,6427.0
2019-01-25 10:05:00,172.66,172.82,172.52,172.62,8485.0,148.9554,149.0934,148.8346,148.9209,8485.0
2019-01-25 10:10:00,172.61,172.79,172.56,172.67,6407.0,148.9122,149.0675,148.8691,148.964,6407.0
2019-01-25 10:15:00,172.64,172.75,172.51,172.51,9129.0,148.9381,149.033,148.826,148.826,9129.0
2019-01-25 10:20:00,172.48,172.48,172.15,172.21,3955.0,148.8001,148.8001,148.5154,148.5672,3955.0
2019-01-25 10:25:00,172.19,172.49,172.18,172.42,6538.0,148.5499,148.8087,148.5413,148.7483,6538.0
2019-01-25 10:30:00,172.38,172.59,172.2,172.35,8247.0,148.7138,148.895,148.5585,148.6879,8247.0
2019-01-25 10:35:00,172.27,172.52,172.14,172.4,5143.0,148.6189,148.8346,148.5068,148.7311,5143.0
2019-01-25 10:40:00,172.39,172.57,172.38,172.54,4292.0,148.7224,148.8777,148.7138,148.8518,4292.0
2019-01-25 10:45:00,172.59,172.61,172.33,172.33,24465.0,148.895,148.9122,148.6707,148.6707,24465.0
2019-01-25 10:50:00,172.38,172.62,172.31,172.45,17382.0,148.7138,148.9209,148.6534,148.7742,17382.0
2019-01-25 10:55:00,172.48,172.51,172.37,172.42,5877.0,148.8001,148.826,148.7052,148.7483,5877.0
2019-01-25 11:00:00,172.49,172.55,172.16,172.24,6669.0,148.8087,148.8605,148.524,148.593,6669.0
2019-01-25 11:05:00,172.19,172.33,172.19,172.29,3351.0,148.5499,148.6707,148.5499,148.6362,3351.0
2019-01-25 11:10:00,172.34,172.34,172.01,172.01,6065.0,148.6793,148.6793,148.3946,148.3946,6065.0
2019-01-25 11:15:00,172.0,172.2,171.96,171.97,3800.0,148.386,148.5585,148.3515,148.3601,3800.0
2019-01-25 11:20:00,172.01,172.01,171.81,171.82,5883.0,148.3946,148.3946,148.2221,148.2307,5883.0
2019-01-25 11:25:00,171.87,172.06,171.71,172.06,13491.0,148.2738,148.4377,148.1358,148.4377,13491.0
2019-01-25 11:30:00,172.03,172.06,171.87,172.05,7505.0,148.4119,148.4377,148.2738,148.4291,7505.0
2019-01-25 11:35:00,172.03,172.06,171.97,171.97,4388.0,148.4119,148.4377,148.3601,148.3601,4388.0
2019-01-25 11:40:00,171.94,172.08,171.94,172.0,7685.0,148.3342,148.455,148.3342,148.386,7685.0
2019-01-25 11:45:00,172.0,172.04,171.87,172.0,4753.0,148.386,148.4205,148.2738,148.386,4753.0
2019-01-25 11:50:00,171.93,172.04,171.88,172.02,6003.0,148.3256,148.4205,148.2825,148.4032,6003.0
2019-01-25 11:55:00,172.04,172.09,171.93,172.01,5650.0,148.4205,148.4636,148.3256,148.3946,5650.0
2019-01-25 12:00:00,172.02,172.02,171.87,171.93,6340.0,148.4032,148.4032,148.2738,148.3256,6340.0
2019-01-25 12:05:00,171.93,171.93,171.82,171.82,2647.0,148.3256,148.3256,148.2307,148.2307,2647.0
2019-01-25 12:10:00,171.81,171.88,171.65,171.8,4609.0,148.2221,148.2825,148.084,148.2134,4609.0
2019-01-25 12:15:00,171.86,172.04,171.86,171.9,4089.0,148.2652,148.4205,148.2652,148.2997,4089.0
2019-01-25 12:20:00,171.94,172.04,171.82,172.03,3255.0,148.3342,148.4205,148.2307,148.4119,3255.0
2019-01-25 12:25:00,172.0,172.32,171.99,172.15,10650.0,148.386,148.662,148.3774,148.5154,10650.0
2019-01-25 12:30:00,172.17,172.17,172.01,172.01,8059.0,148.5326,148.5326,148.3946,148.3946,8059.0
2019-01-25 12:35:00,172.0,172.16,171.99,172.13,3705.0,148.386,148.524,148.3774,148.4981,3705.0
2019-01-25 12:40:00,172.23,172.27,171.9,171.93,5609.0,148.5844,148.6189,148.2997,148.3256,5609.0
2019-01-25 12:45:00,171.89,171.89,171.46,171.54,9346.0,148.2911,148.2911,147.9201,147.9891,9346.0
2019-01-25 12:50:00,171.59,171.62,171.32,171.52,6893.0,148.0323,148.0582,147.7993,147.9719,6893.0
2019-01-25 12:55:00,171.53,171.66,171.41,171.56,14999.0,147.9805,148.0927,147.877,148.0064,14999.0
2019-01-25 13:00:00,171.61,171.7,171.49,171.49,12138.0,148.0495,148.1272,147.946,147.946,12138.0
2019-01-25 13:05:00,171.45,171.53,171.34,171.47,9578.0,147.9115,147.9805,147.8166,147.9287,9578.0
2019-01-25 13:10:00,171.43,171.6,171.31,171.41,10270.0,147.8942,148.0409,147.7907,147.877,10270.0
2019-01-25 13:15:00,171.46,171.71,171.46,171.62,5877.0,147.9201,148.1358,147.9201,148.0582,5877.0
2019-01-25 13:20:00,171.64,172.06,171.64,171.98,8369.0,148.0754,148.4377,148.0754,148.3687,8369.0
2019-01-25 13:25:00,171.97,172.05,171.83,171.99,5462.0,148.3601,148.4291,148.2393,148.3774,5462.0
2019-01-25 13:30:00,171.93,172.0,171.79,171.83,7321.0,148.3256,148.386,148.2048,148.2393,7321.0
2019-01-25 13:35:00,171.81,171.95,171.6,171.78,7819.0,148.2221,148.3428,148.0409,148.1962,7819.0
2019-01-25 13:40:00,171.79,171.82,171.52,171.67,5227.0,148.2048,148.2307,147.9719,148.1013,5227.0
2019-01-25 13:45:00,171.7,171.76,171.57,171.72,7907.0,148.1272,148.1789,148.015,148.1444,7907.0
2019-01-25 13:50:00,171.75,171.75,171.57,171.66,4936.0,148.1703,148.1703,148.015,148.0927,4936.0
2019-01-25 13:55:00,171.68,171.68,171.55,171.57,5401.0,148.1099,148.1099,147.9978,148.015,5401.0
2019-01-25 14:00:00,171.62,171.62,171.44,171.52,5592.0,148.0582,148.0582,147.9029,147.9719,5592.0
2019-01-25 14:05:00,171.57,171.61,171.49,171.58,7133.0,148.015,148.0495,147.946,148.0236,7133.0
2019-01-25 14:10:00,171.56,171.57,171.42,171.53,10108.0,148.0064,148.015,147.8856,147.9805,10108.0
2019-01-25 14:15:00,171.56,171.61,171.34,171.53,15482.0,148.0064,148.0495,147.8166,147.9805,15482.0
2019-01-25 14:20:00,171.54,171.55,171.18,171.4,6577.0,147.9891,147.9978,147.6786,147.8684,6577.0
2019-01-25 14:25:00,171.4,171.41,171.15,171.28,7586.0,147.8684,147.877,147.6527,147.7648,7586.0
2019-01-25 14:30:00,171.34,171.42,171.24,171.29,7640.0,147.8166,147.8856,147.7303,147.7735,7640.0
2019-01-25 14:35:00,171.29,171.47,171.29,171.41,10205.0,147.7735,147.9287,147.7735,147.877,10205.0
2019-01-25 14:40:00,171.46,171.48,171.29,171.44,8342.0,147.9201,147.9374,147.7735,147.9029,8342.0
2019-01-25 14:45:00,171.42,171.47,171.31,171.34,8209.0,147.8856,147.9287,147.7907,147.8166,8209.0
2019-01-25 14:50:00,171.29,171.47,171.25,171.44,7107.0,147.7735,147.9287,147.739,147.9029,7107.0
2019-01-25 14:55:00,171.46,171.59,171.28,171.28,14463.0,147.9201,148.0323,147.7648,147.7648,14463.0
2019-01-25 15:00:00,171.31,171.52,171.22,171.38,12706.0,147.7907,147.9719,147.7131,147.8511,12706.0
2019-01-25 15:05:00,171.44,171.47,171.32,171.37,9904.0,147.9029,147.9287,147.7993,147.8425,9904.0
2019-01-25 15:10:00,171.42,171.53,171.38,171.38,8275.0,147.8856,147.9805,147.8511,147.8511,8275.0
2019-01-25 15:15:00,171.4,171.5,171.33,171.38,8747.0,147.8684,147.9546,147.808,147.8511,8747.0
2019-01-25 15:20:00,171.38,171.45,171.27,171.3,10475.0,147.8511,147.9115,147.7562,147.7821,10475.0
2019-01-25 15:25:00,171.32,171.42,171.11,171.14,14976.0,147.7993,147.8856,147.6182,147.6441,14976.0
2019-01-25 15:30:00,171.18,171.18,170.86,170.86,18851.0,147.6786,147.6786,147.4025,147.4025,18851.0
2019-01-25 15:35:00,170.85,171.05,170.8,171.05,22456.0,147.3939,147.5664,147.3507,147.5664,22456.0
2019-01-25 15:40:00,171.03,171.12,170.9,171.04,21010.0,147.5492,147.6268,147.437,147.5578,21010.0
2019-01-25 15:45:00,171.08,171.2,171.04,171.12,23018.0,147.5923,147.6958,147.5578,147.6268,23018.0
2019-01-25 15:50:00,171.11,171.13,170.88,170.93,30586.0,147.6182,147.6354,147.4197,147.4629,30586.0
2019-01-25 15:55:00,170.94,171.26,170.94,171.2,75245.0,147.4715,147.7476,147.4715,147.6958,75245.0
2019-01-28 09:30:00,169.68,170.57,169.22,169.68,30486.0,146.3845,147.1523,145.9877,146.3845,30486.0
2019-01-28 09:35:00,169.76,170.09,169.5,169.62,14965.0,146.4535,146.7382,146.2292,146.3327,14965.0
2019-01-28 09:40:00,169.66,170.14,169.57,169.97,9355.0,146.3672,146.7813,146.2896,146.6347,9355.0
2019-01-28 09:45:00,170.03,170.5,170.03,170.39,6830.0,146.6864,147.0919,146.6864,146.997,6830.0
2019-01-28 09:50:00,170.32,170.5,170.11,170.26,11572.0,146.9366,147.0919,146.7555,146.8849,11572.0
2019-01-28 09:55:00,170.33,170.57,170.28,170.48,7258.0,146.9453,147.1523,146.9021,147.0747,7258.0
2019-01-28 10:00:00,170.49,170.56,170.28,170.28,4056.0,147.0833,147.1437,146.9021,146.9021,4056.0
2019-01-28 10:05:00,170.45,170.88,170.38,170.71,6619.0,147.0488,147.4197,146.9884,147.2731,6619.0
2019-01-28 10:10:00,170.71,170.75,170.51,170.51,10634.0,147.2731,147.3076,147.1005,147.1005,10634.0
2019-01-28 10:15:00,170.64,170.74,170.6,170.66,6679.0,147.2127,147.299,147.1782,147.23,6679.0
2019-01-28 10:20:00,170.75,170.99,170.7,170.95,11440.0,147.3076,147.5146,147.2645,147.4801,11440.0
2019-01-28 10:25:00,170.94,171.26,170.88,171.24,16231.0,147.4715,147.7476,147.4197,147.7303,16231.0
2019-01-28 10:30:00,171.21,171.23,170.98,171.05,2857.0,147.7044,147.7217,147.506,147.5664,2857.0
2019-01-28 10:35:00,170.98,171.05,170.86,170.89,7607.0,147.506,147.5664,147.4025,147.4284,7607.0
2019-01-28 10:40:00,170.81,171.26,170.81,171.16,11652.0,147.3594,147.7476,147.3594,147.6613,11652.0
2019-01-28 10:45:00,171.11,171.11,170.64,170.64,6891.0,147.6182,147.6182,147.2127,147.2127,6891.0
2019-01-28 10:50:00,170.61,170.9,170.5,170.81,4453.0,147.1868,147.437,147.0919,147.3594,4453.0
2019-01-28 10:55:00,170.89,170.89,170.55,170.55,19502.0,147.4284,147.4284,147.1351,147.1351,19502.0
2019-01-28 11:00:00,170.48,170.72,170.2,170.2,12353.0,147.0747,147.2817,146.8331,146.8331,12353.0
2019-01-28 11:05:00,170.19,170.45,170.19,170.36,10031.0,146.8245,147.0488,146.8245,146.9711,10031.0
2019-01-28 11:10:00,170.5,170.7,170.38,170.59,27407.0,147.0919,147.2645,146.9884,147.1696,27407.0
2019-01-28 11:15:00,170.64,170.8,170.57,170.68,22405.0,147.2127,147.3507,147.1523,147.2472,22405.0
2019-01-28 11:20:00,170.76,170.97,170.76,170.95,6409.0,147.3162,147.4974,147.3162,147.4801,6409.0
2019-01-28 11:25:00,171.05,171.11,170.88,170.93,5982.0,147.5664,147.6182,147.4197,147.4629,5982.0
2019-01-28 11:30:00,170.98,170.98,170.69,170.89,8470.0,147.506,147.506,147.2558,147.4284,8470.0
2019-01-28 11:35:00,170.9,170.94,170.65,170.8,9862.0,147.437,147.4715,147.2213,147.3507,9862.0
2019-01-28 11:40:00,170.7,170.73,170.56,170.56,5430.0,147.2645,147.2903,147.1437,147.1437,5430.0
2019-01-28 11:45:00,170.63,170.71,170.12,170.45,11105.0,147.2041,147.2731,146.7641,147.0488,11105.0
2019-01-28 11:50:00,170.49,170.51,170.15,170.19,13065.0,147.0833,147.1005,146.79,146.8245,13065.0
2019-01-28 11:55:00,170.14,170.24,170.04,170.11,4800.0,146.7813,146.8676,146.6951,146.7555,4800.0
2019-01-28 12:00:00,170.14,170.24,169.92,170.16,8647.0,146.7813,146.8676,146.5915,146.7986,8647.0
2019-01-28 12:05:00,170.11,170.37,170.08,170.37,5808.0,146.7555,146.9798,146.7296,146.9798,5808.0
2019-01-28 12:10:00,170.38,170.65,170.3,170.59,6413.0,146.9884,147.2213,146.9194,147.1696,6413.0
2019-01-28 12:15:00,170.65,170.72,170.6,170.63,3927.0,147.2213,147.2817,147.1782,147.2041,3927.0
2019-01-28 12:20:00,170.66,170.85,170.65,170.82,5569.0,147.23,147.3939,147.2213,147.368,5569.0
2019-01-28 12:25:00,170.77,170.85,170.71,170.82,3660.0,147.3249,147.3939,147.2731,147.368,3660.0
2019-01-28 12:30:00,170.83,170.94,170.81,170.9,9603.0,147.3766,147.4715,147.3594,147.437,9603.0
2019-01-28 12:35:00,170.89,170.94,170.6,170.94,6806.0,147.4284,147.4715,147.1782,147.4715,6806.0
2019-01-28 12:40:00,170.91,171.34,170.89,171.09,19531.0,147.4456,147.8166,147.4284,147.6009,19531.0
2019-01-28 12:45:00,171.13,171.16,171.03,171.15,7598.0,147.6354,147.6613,147.5492,147.6527,7598.0
2019-01-28 12:50:00,171.16,171.26,171.0,171.16,10570.0,147.6613,147.7476,147.5233,147.6613,10570.0
2019-01-28 12:55:00,171.14,171.21,171.05,171.11,9111.0,147.6441,147.7044,147.5664,147.6182,9111.0
2019-01-28 13:00:00,171.08,171.12,170.95,171.1,8831.0,147.5923,147.6268,147.4801,147.6095,8831.0
2019-01-28 13:05:00,171.05,171.27,171.05,171.22,7934.0,147.5664,147.7562,147.5664,147.7131,7934.0
2019-01-28 13:10:00,171.25,171.61,171.24,171.53,16851.0,147.739,148.0495,147.7303,147.9805,16851.0
2019-01-28 13:15:00,171.56,171.63,171.3,171.63,6056.0,148.0064,148.0668,147.7821,148.0668,6056.0
2019-01-28 13:20:00,171.66,171.85,171.63,171.68,10673.0,148.0927,148.2566,148.0668,148.1099,10673.0
2019-01-28 13:25:00,171.65,171.65,171.45,171.49,11386.0,148.084,148.084,147.9115,147.946,11386.0
2019-01-28 13:30:00,171.51,172.03,171.47,171.92,18744.0,147.9633,148.4119,147.9287,148.317,18744.0
2019-01-28 13:35:00,171.95,172.04,171.84,171.99,8159.0,148.3428,148.4205,148.2479,148.3774,8159.0
2019-01-28 13:40:00,171.98,172.02,171.85,171.85,7794.0,148.3687,148.4032,148.2566,148.2566,7794.0
2019-01-28 13:45:00,171.89,171.97,171.85,171.86,4459.0,148.2911,148.3601,148.2566,148.2652,4459.0
2019-01-28 13:50:00,171.92,171.96,171.64,171.78,7535.0,148.317,148.3515,148.0754,148.1962,7535.0
2019-01-28 13:55:00,171.83,171.84,171.72,171.77,6502.0,148.2393,148.2479,148.1444,148.1876,6502.0
2019-01-28 14:00:00,171.86,171.9,171.61,171.61,6008.0,148.2652,148.2997,148.0495,148.0495,6008.0
2019-01-28 14:05:00,171.64,171.85,171.62,171.79,9472.0,148.0754,148.2566,148.0582,148.2048,9472.0
2019-01-28 14:10:00,171.78,171.8,171.57,171.61,8230.0,148.1962,148.2134,148.015,148.0495,8230.0
2019-01-28 14:15:00,171.58,171.58,171.44,171.44,9487.0,148.0236,148.0236,147.9029,147.9029,9487.0
2019-01-28 14:20:00,171.41,171.5,171.15,171.17,7909.0,147.877,147.9546,147.6527,147.6699,7909.0
2019-01-28 14:25:00,171.15,171.18,171.07,171.14,7774.0,147.6527,147.6786,147.5837,147.6441,7774.0
2019-01-28 14:30:00,171.19,171.52,171.18,171.5,11935.0,147.6872,147.9719,147.6786,147.9546,11935.0
2019-01-28 14:35:00,171.51,171.67,171.4,171.64,8067.0,147.9633,148.1013,147.8684,148.0754,8067.0
2019-01-28 14:40:00,171.66,171.66,171.4,171.43,8406.0,148.0927,148.0927,147.8684,147.8942,8406.0
2019-01-28 14:45:00,171.41,171.77,171.36,171.77,8383.0,147.877,148.1876,147.8338,148.1876,8383.0
2019-01-28 14:50:00,171.79,172.0,171.69,171.75,9661.0,148.2048,148.386,148.1185,148.1703,9661.0
2019-01-28 14:55:00,171.79,171.91,171.67,171.67,7220.0,148.2048,148.3083,148.1013,148.1013,7220.0
2019-01-28 15:00:00,171.73,171.78,171.69,171.76,7002.0,148.1531,148.1962,148.1185,148.1789,7002.0
2019-01-28 15:05:00,171.78,171.8,171.4,171.53,15718.0,148.1962,148.2134,147.8684,147.9805,15718.0
2019-01-28 15:10:00,171.49,171.81,171.49,171.78,13539.0,147.946,148.2221,147.946,148.1962,13539.0
2019-01-28 15:15:00,171.78,171.78,171.6,171.71,17399.0,148.1962,148.1962,148.0409,148.1358,17399.0
2019-01-28 15:20:00,171.73,171.97,171.66,171.89,16266.0,148.1531,148.3601,148.0927,148.2911,16266.0
2019-01-28 15:25:00,171.89,171.93,171.62,171.62,19370.0,148.2911,148.3256,148.0582,148.0582,19370.0
2019-01-28 15:30:00,171.61,171.72,171.57,171.72,15964.0,148.0495,148.1444,148.015,148.1444,15964.0
2019-01-28 15:35:00,171.7,171.7,171.59,171.62,11946.0,148.1272,148.1272,148.0323,148.0582,11946.0
2019-01-28 15:40:00,171.59,171.69,171.56,171.62,14641.0,148.0323,148.1185,148.0064,148.0582,14641.0
2019-01-28 15:45:00,171.57,171.68,171.53,171.56,16846.0,148.015,148.1099,147.9805,148.0064,16846.0
2019-01-28 15:50:00,171.56,171.89,171.5,171.85,25705.0,148.0064,148.2911,147.9546,148.2566,25705.0
2019-01-28 15:55:00,171.83,172.26,171.83,172.16,56683.0,148.2393,148.6103,148.2393,148.524,56683.0
2019-01-29 09:30:00,172.73,173.38,172.73,173.34,17643.0,149.0158,149.5765,149.0158,149.542,17643.0
2019-01-29 09:35:00,173.34,173.66,173.08,173.66,11577.0,149.542,149.8181,149.3177,149.8181,11577.0
2019-01-29 09:40:00,173.47,174.07,173.39,173.88,8540.0,149.6542,150.1718,149.5851,150.0079,8540.0
2019-01-29 09:45:00,173.86,174.63,173.86,174.38,26580.0,149.9906,150.6549,149.9906,150.4392,26580.0
2019-01-29 09:50:00,174.19,174.39,173.87,174.39,13277.0,150.2753,150.4479,149.9992,150.4479,13277.0
2019-01-29 09:55:00,174.38,174.67,174.1,174.47,32462.0,150.4392,150.6894,150.1977,150.5169,32462.0
2019-01-29 10:00:00,174.4,174.6,174.38,174.53,14781.0,150.4565,150.629,150.4392,150.5686,14781.0
2019-01-29 10:05:00,174.52,174.63,174.29,174.34,11334.0,150.56,150.6549,150.3616,150.4047,11334.0
2019-01-29 10:10:00,174.25,174.38,174.1,174.21,14197.0,150.3271,150.4392,150.1977,150.2926,14197.0
2019-01-29 10:15:00,174.17,174.32,174.09,174.3,12370.0,150.2581,150.3875,150.189,150.3702,12370.0
2019-01-29 10:20:00,174.33,174.73,174.27,174.27,12437.0,150.3961,150.7412,150.3443,150.3443,12437.0
2019-01-29 10:25:00,174.26,174.96,174.26,174.9,8278.0,150.3357,150.9396,150.3357,150.8878,8278.0
2019-01-29 10:30:00,174.94,175.43,174.93,175.41,11675.0,150.9223,151.3451,150.9137,151.3278,11675.0
2019-01-29 10:35:00,175.42,175.56,175.22,175.44,12431.0,151.3364,151.4572,151.1639,151.3537,12431.0
2019-01-29 10:40:00,175.43,175.7,175.15,175.25,16063.0,151.3451,151.578,151.1035,151.1898,16063.0
2019-01-29 10:45:00,175.17,175.29,174.79,174.98,16123.0,151.1208,151.2243,150.7929,150.9569,16123.0
2019-01-29 10:50:00,175.02,175.05,174.43,174.72,21226.0,150.9914,151.0172,150.4824,150.7326,21226.0
2019-01-29 10:55:00,174.72,174.85,174.12,174.26,13768.0,150.7326,150.8447,150.2149,150.3357,13768.0
2019-01-29 11:00:00,174.13,174.8,174.11,174.63,13412.0,150.2236,150.8016,150.2063,150.6549,13412.0
2019-01-29 11:05:00,174.57,174.85,174.45,174.58,16601.0,150.6031,150.8447,150.4996,150.6118,16601.0
2019-01-29 11:10:00,174.51,174.85,174.51,174.85,5045.0,150.5514,150.8447,150.5514,150.8447,5045.0
2019-01-29 11:15:00,174.79,174.95,174.5,174.63,10104.0,150.7929,150.931,150.5428,150.6549,10104.0
2019-01-29 11:20:00,174.58,174.92,174.5,174.64,15948.0,150.6118,150.9051,150.5428,150.6635,15948.0
2019-01-29 11:25:00,174.6,174.69,174.48,174.69,13579.0,150.629,150.7067,150.5255,150.7067,13579.0
2019-01-29 11:30:00,174.75,174.91,174.75,174.83,13834.0,150.7584,150.8965,150.7584,150.8274,13834.0
2019-01-29 11:35:00,174.82,174.88,174.58,174.58,7725.0,150.8188,150.8706,150.6118,150.6118,7725.0
2019-01-29 11:40:00,174.68,174.75,174.53,174.75,14329.0,150.698,150.7584,150.5686,150.7584,14329.0
2019-01-29 11:45:00,174.75,174.9,174.65,174.77,13052.0,150.7584,150.8878,150.6722,150.7757,13052.0
2019-01-29 11:50:00,174.77,174.96,174.6,174.88,18515.0,150.7757,150.9396,150.629,150.8706,18515.0
2019-01-29 11:55:00,174.85,174.89,174.74,174.77,6609.0,150.8447,150.8792,150.7498,150.7757,6609.0
2019-01-29 12:00:00,174.75,174.83,174.49,174.49,6839.0,150.7584,150.8274,150.5341,150.5341,6839.0
2019-01-29 12:05:00,174.49,174.49,174.32,174.36,3565.0,150.5341,150.5341,150.3875,150.422,3565.0
2019-01-29 12:10:00,174.38,174.56,174.29,174.44,4339.0,150.4392,150.5945,150.3616,150.491,4339.0
2019-01-29 12:15:00,174.51,174.77,174.45,174.58,7672.0,150.5514,150.7757,150.4996,150.6118,7672.0
2019-01-29 12:20:00,174.56,174.76,174.55,174.7,3600.0,150.5945,150.7671,150.5859,150.7153,3600.0
2019-01-29 12:25:00,174.71,174.71,174.48,174.5,5036.0,150.7239,150.7239,150.5255,150.5428,5036.0
2019-01-29 12:30:00,174.53,174.53,174.28,174.43,4950.0,150.5686,150.5686,150.353,150.4824,4950.0
2019-01-29 12:35:00,174.43,174.58,174.43,174.54,3686.0,150.4824,150.6118,150.4824,150.5773,3686.0
2019-01-29 12:40:00,174.6,174.6,174.42,174.42,3863.0,150.629,150.629,150.4737,150.4737,3863.0
2019-01-29 12:45:00,174.38,174.41,174.28,174.32,5400.0,150.4392,150.4651,150.353,150.3875,5400.0
2019-01-29 12:50:00,174.35,174.73,174.35,174.73,4189.0,150.4133,150.7412,150.4133,150.7412,4189.0
2019-01-29 12:55:00,174.78,174.8,174.51,174.56,5987.0,150.7843,150.8016,150.5514,150.5945,5987.0
2019-01-29 13:00:00,174.52,174.58,174.42,174.51,6685.0,150.56,150.6118,150.4737,150.5514,6685.0
2019-01-29 13:05:00,174.46,174.54,174.37,174.37,4520.0,150.5082,150.5773,150.4306,150.4306,4520.0
2019-01-29 13:10:00,174.42,174.43,174.14,174.17,16804.0,150.4737,150.4824,150.2322,150.2581,16804.0
2019-01-29 13:15:00,174.14,174.58,174.14,174.58,8084.0,150.2322,150.6118,150.2322,150.6118,8084.0
2019-01-29 13:20:00,174.61,174.63,174.43,174.48,9120.0,150.6377,150.6549,150.4824,150.5255,9120.0
2019-01-29 13:25:00,174.53,174.55,174.25,174.46,5757.0,150.5686,150.5859,150.3271,150.5082,5757.0
2019-01-29 13:30:00,174.49,174.52,174.35,174.52,5230.0,150.5341,150.56,150.4133,150.56,5230.0
2019-01-29 13:35:00,174.53,174.8,174.39,174.79,14467.0,150.5686,150.8016,150.4479,150.7929,14467.0
2019-01-29 13:40:00,174.74,174.84,174.64,174.78,11323.0,150.7498,150.8361,150.6635,150.7843,11323.0
2019-01-29 13:45:00,174.78,174.82,174.66,174.66,13992.0,150.7843,150.8188,150.6808,150.6808,13992.0
2019-01-29 13:50:00,174.62,174.75,174.52,174.59,18807.0,150.6463,150.7584,150.56,150.6204,18807.0
2019-01-29 13:55:00,174.57,174.73,174.42,174.59,19854.0,150.6031,150.7412,150.4737,150.6204,19854.0
2019-01-29 14:00:00,174.62,174.85,174.56,174.74,18907.0,150.6463,150.8447,150.5945,150.7498,18907.0
2019-01-29 14:05:00,174.78,174.97,174.78,174.92,7018.0,150.7843,150.9482,150.7843,150.9051,7018.0
2019-01-29 14:10:00,174.92,174.99,174.78,174.97,8648.0,150.9051,150.9655,150.7843,150.9482,8648.0
2019-01-29 14:15:00,174.98,175.09,174.67,174.68,12304.0,150.9569,151.0518,150.6894,150.698,12304.0
2019-01-29 14:20:00,174.69,174.9,174.69,174.85,4743.0,150.7067,150.8878,150.7067,150.8447,4743.0
2019-01-29 14:25:00,174.87,174.94,174.74,174.88,8187.0,150.862,150.9223,150.7498,150.8706,8187.0
2019-01-29 14:30:00,174.85,174.93,174.68,174.93,9220.0,150.8447,150.9137,150.698,150.9137,9220.0
2019-01-29 14:35:00,174.96,174.96,174.68,174.79,10342.0,150.9396,150.9396,150.698,150.7929,10342.0
2019-01-29 14:40:00,174.73,174.81,174.56,174.64,5591.0,150.7412,150.8102,150.5945,150.6635,5591.0
2019-01-29 14:45:00,174.6,174.82,174.56,174.63,10824.0,150.629,150.8188,150.5945,150.6549,10824.0
2019-01-29 14:50:00,174.65,174.77,174.63,174.7,10205.0,150.6722,150.7757,150.6549,150.7153,10205.0
2019-01-29 14:55:00,174.74,174.75,174.54,174.6,8436.0,150.7498,150.7584,150.5773,150.629,8436.0
2019-01-29 15:00:00,174.62,174.83,174.54,174.75,43137.0,150.6463,150.8274,150.5773,150.7584,43137.0
2019-01-29 15:05:00,174.77,174.97,174.7,174.97,6789.0,150.7757,150.9482,150.7153,150.9482,6789.0
2019-01-29 15:10:00,174.95,175.43,174.94,175.32,21261.0,150.931,151.3451,150.9223,151.2502,21261.0
2019-01-29 15:15:00,175.3,175.52,175.28,175.52,13185.0,151.2329,151.4227,151.2157,151.4227,13185.0
2019-01-29 15:20:00,175.54,175.67,175.47,175.58,22135.0,151.44,151.5521,151.3796,151.4745,22135.0
2019-01-29 15:25:00,175.53,175.53,175.22,175.44,16552.0,151.4313,151.4313,151.1639,151.3537,16552.0
2019-01-29 15:30:00,175.45,175.69,175.37,175.59,23013.0,151.3623,151.5694,151.2933,151.4831,23013.0
2019-01-29 15:35:00,175.6,175.61,175.26,175.49,23451.0,151.4917,151.5004,151.1984,151.3968,23451.0
2019-01-29 15:40:00,175.52,175.68,175.43,175.62,29262.0,151.4227,151.5608,151.3451,151.509,29262.0
2019-01-29 15:45:00,175.62,175.66,175.45,175.55,41598.0,151.509,151.5435,151.3623,151.4486,41598.0
2019-01-29 15:50:00,175.56,175.75,175.53,175.73,44172.0,151.4572,151.6211,151.4313,151.6039,44172.0
2019-01-29 15:55:00,175.75,176.16,175.58,176.06,88637.0,151.6211,151.9749,151.4745,151.8886,88637.0
2019-01-30 09:30:00,169.84,170.66,168.0,168.53,99648.0,146.5225,147.23,144.9351,145.3924,99648.0
2019-01-30 09:35:00,168.63,168.8,166.74,167.48,109621.0,145.4787,145.6253,143.8481,144.4865,109621.0
2019-01-30 09:40:00,167.46,167.93,166.01,167.4,175584.0,144.4693,144.8748,143.2184,144.4175,175584.0
2019-01-30 09:45:00,167.37,167.41,165.66,166.11,100444.0,144.3916,144.4261,142.9164,143.3046,100444.0
2019-01-30 09:50:00,166.0,166.11,165.02,165.68,86428.0,143.2097,143.3046,142.3643,142.9337,86428.0
2019-01-30 09:55:00,165.68,165.85,165.45,165.69,50703.0,142.9337,143.0803,142.7352,142.9423,50703.0
2019-01-30 10:00:00,165.8,166.77,165.7,166.49,71658.0,143.0372,143.874,142.9509,143.6325,71658.0
2019-01-30 10:05:00,166.49,167.39,166.05,166.05,67106.0,143.6325,144.4089,143.2529,143.2529,67106.0
2019-01-30 10:10:00,166.21,166.41,165.68,166.15,44033.0,143.3909,143.5634,142.9337,143.3391,44033.0
2019-01-30 10:15:00,166.15,166.35,165.35,165.9,46103.0,143.3391,143.5117,142.649,143.1235,46103.0
2019-01-30 10:20:00,165.91,166.17,165.42,165.75,72993.0,143.1321,143.3564,142.7094,142.9941,72993.0
2019-01-30 10:25:00,165.79,166.24,165.69,165.84,43511.0,143.0286,143.4168,142.9423,143.0717,43511.0
2019-01-30 10:30:00,165.92,166.48,165.83,166.32,85974.0,143.1407,143.6238,143.0631,143.4858,85974.0
2019-01-30 10:35:00,166.4,166.68,166.21,166.42,62990.0,143.5548,143.7964,143.3909,143.5721,62990.0
2019-01-30 10:40:00,166.5,166.74,165.92,165.95,102924.0,143.6411,143.8481,143.1407,143.1666,102924.0
2019-01-30 10:45:00,165.99,166.23,165.78,166.12,50522.0,143.2011,143.4082,143.0199,143.3133,50522.0
2019-01-30 10:50:00,166.12,166.53,166.12,166.41,21633.0,143.3133,143.667,143.3133,143.5634,21633.0
2019-01-30 10:55:00,166.49,166.51,165.82,166.0,46868.0,143.6325,143.6497,143.0544,143.2097,46868.0
2019-01-30 11:00:00,166.06,167.37,165.9,166.97,64773.0,143.2615,144.3916,143.1235,144.0466,64773.0
2019-01-30 11:05:00,167.0,167.17,166.52,167.03,20987.0,144.0724,144.2191,143.6583,144.0983,20987.0
2019-01-30 11:10:00,167.17,167.17,166.13,166.68,52960.0,144.2191,144.2191,143.3219,143.7964,52960.0
2019-01-30 11:15:00,166.63,166.86,166.12,166.23,69276.0,143.7532,143.9517,143.3133,143.4082,69276.0
2019-01-30 11:20:00,166.26,166.79,166.08,166.1,74480.0,143.434,143.8913,143.2787,143.296,74480.0
2019-01-30 11:25:00,166.15,166.96,166.08,166.85,34707.0,143.3391,144.0379,143.2787,143.943,34707.0
2019-01-30 11:30:00,166.85,167.7,166.78,167.7,34930.0,143.943,144.6763,143.8826,144.6763,34930.0
2019-01-30 11:35:00,167.63,168.15,167.45,167.75,23741.0,144.6159,145.0646,144.4607,144.7195,23741.0
2019-01-30 11:40:00,167.78,168.83,167.77,168.62,45099.0,144.7454,145.6512,144.7367,145.47,45099.0
2019-01-30 11:45:00,168.55,169.01,168.46,168.96,33127.0,145.4096,145.8065,145.332,145.7633,33127.0
2019-01-30 11:50:00,168.97,169.03,168.53,168.77,15823.0,145.772,145.8237,145.3924,145.5994,15823.0
2019-01-30 11:55:00,168.68,169.3,168.54,169.12,25750.0,145.5218,146.0567,145.401,145.9014,25750.0
2019-01-30 12:00:00,169.11,169.21,168.03,168.12,62073.0,145.8928,145.979,144.961,145.0387,62073.0
2019-01-30 12:05:00,168.0,168.79,167.89,168.78,41509.0,144.9351,145.6167,144.8402,145.6081,41509.0
2019-01-30 12:10:00,168.83,169.18,168.71,169.18,12964.0,145.6512,145.9531,145.5477,145.9531,12964.0
2019-01-30 12:15:00,169.19,169.24,168.99,168.99,15655.0,145.9618,146.0049,145.7892,145.7892,15655.0
2019-01-30 12:20:00,168.99,169.21,168.82,169.04,41509.0,145.7892,145.979,145.6426,145.8324,41509.0
2019-01-30 12:25:00,169.05,169.85,168.98,169.83,27079.0,145.841,146.5312,145.7806,146.5139,27079.0
2019-01-30 12:30:00,169.95,170.06,169.68,169.72,21558.0,146.6174,146.7123,146.3845,146.419,21558.0
2019-01-30 12:35:00,169.72,170.32,169.64,170.28,25866.0,146.419,146.9366,146.35,146.9021,25866.0
2019-01-30 12:40:00,170.26,170.39,169.94,170.01,47842.0,146.8849,146.997,146.6088,146.6692,47842.0
2019-01-30 12:45:00,170.0,170.29,169.7,170.29,17938.0,146.6606,146.9108,146.4018,146.9108,17938.0
2019-01-30 12:50:00,170.3,170.35,169.94,170.21,43396.0,146.9194,146.9625,146.6088,146.8417,43396.0
2019-01-30 12:55:00,170.22,170.28,169.71,169.96,63216.0,146.8504,146.9021,146.4104,146.6261,63216.0
2019-01-30 13:00:00,170.0,170.25,169.7,169.94,63958.0,146.6606,146.8762,146.4018,146.6088,63958.0
2019-01-30 13:05:00,169.9,170.17,169.79,170.0,34222.0,146.5743,146.8072,146.4794,146.6606,34222.0
2019-01-30 13:10:00,170.03,170.19,169.91,170.03,23728.0,146.6864,146.8245,146.5829,146.6864,23728.0
2019-01-30 13:15:00,169.99,170.08,169.86,170.02,19377.0,146.6519,146.7296,146.5398,146.6778,19377.0
2019-01-30 13:20:00,169.97,170.08,169.53,169.66,38238.0,146.6347,146.7296,146.2551,146.3672,38238.0
2019-01-30 13:25:00,169.64,169.87,169.52,169.74,34258.0,146.35,146.5484,146.2465,146.4363,34258.0
2019-01-30 13:30:00,169.74,169.82,169.54,169.65,17010.0,146.4363,146.5053,146.2637,146.3586,17010.0
2019-01-30 13:35:00,169.6,170.07,169.5,170.07,12465.0,146.3155,146.721,146.2292,146.721,12465.0
2019-01-30 13:40:00,170.0,170.25,169.61,169.89,16785.0,146.6606,146.8762,146.3241,146.5657,16785.0
2019-01-30 13:45:00,169.92,169.92,169.62,169.77,11551.0,146.5915,146.5915,146.3327,146.4621,11551.0
2019-01-30 13:50:00,169.77,169.84,169.58,169.78,17564.0,146.4621,146.5225,146.2982,146.4708,17564.0
2019-01-30 13:55:00,169.78,169.82,169.13,169.14,34923.0,146.4708,146.5053,145.91,145.9186,34923.0
2019-01-30 14:00:00,169.07,171.12,169.06,170.84,55012.0,145.8582,147.6268,145.8496,147.3852,55012.0
2019-01-30 14:05:00,170.92,170.97,170.18,170.63,36420.0,147.4543,147.4974,146.8159,147.2041,36420.0
2019-01-30 14:10:00,170.63,171.3,170.62,171.3,17342.0,147.2041,147.7821,147.1954,147.7821,17342.0
2019-01-30 14:15:00,171.31,171.35,170.63,170.65,21527.0,147.7907,147.8252,147.2041,147.2213,21527.0
2019-01-30 14:20:00,170.65,171.01,170.46,170.58,23083.0,147.2213,147.5319,147.0574,147.1609,23083.0
2019-01-30 14:25:00,170.46,170.62,170.3,170.48,29224.0,147.0574,147.1954,146.9194,147.0747,29224.0
2019-01-30 14:30:00,170.48,170.9,170.26,170.78,19958.0,147.0747,147.437,146.8849,147.3335,19958.0
2019-01-30 14:35:00,170.93,171.0,170.65,170.66,22584.0,147.4629,147.5233,147.2213,147.23,22584.0
2019-01-30 14:40:00,170.66,170.69,169.88,169.88,18918.0,147.23,147.2558,146.557,146.557,18918.0
2019-01-30 14:45:00,169.92,170.65,169.91,170.52,31151.0,146.5915,147.2213,146.5829,147.1092,31151.0
2019-01-30 14:50:00,170.52,170.86,170.4,170.68,54280.0,147.1092,147.4025,147.0056,147.2472,54280.0
2019-01-30 14:55:00,170.67,171.05,170.46,170.74,39517.0,147.2386,147.5664,147.0574,147.299,39517.0
2019-01-30 15:00:00,170.78,171.0,170.23,170.39,40677.0,147.3335,147.5233,146.859,146.997,40677.0
2019-01-30 15:05:00,170.39,170.4,170.11,170.15,24295.0,146.997,147.0056,146.7555,146.79,24295.0
2019-01-30 15:10:00,170.15,170.16,169.85,170.11,26312.0,146.79,146.7986,146.5312,146.7555,26312.0
2019-01-30 15:15:00,170.16,170.32,169.91,170.09,22925.0,146.7986,146.9366,146.5829,146.7382,22925.0
2019-01-30 15:20:00,170.09,170.26,169.91,169.95,21450.0,146.7382,146.8849,146.5829,146.6174,21450.0
2019-01-30 15:25:00,169.93,170.45,169.75,170.2,26333.0,146.6002,147.0488,146.4449,146.8331,26333.0
2019-01-30 15:30:00,170.2,170.31,169.58,169.69,34031.0,146.8331,146.928,146.2982,146.3931,34031.0
2019-01-30 15:35:00,169.73,170.39,169.65,170.28,27559.0,146.4276,146.997,146.3586,146.9021,27559.0
2019-01-30 15:40:00,170.29,170.51,169.99,170.38,36761.0,146.9108,147.1005,146.6519,146.9884,36761.0
2019-01-30 15:45:00,170.39,170.85,170.37,170.85,48198.0,146.997,147.3939,146.9798,147.3939,48198.0
2019-01-30 15:50:00,170.81,170.83,170.42,170.65,56183.0,147.3594,147.3766,147.0229,147.2213,56183.0
2019-01-30 15:55:00,170.65,171.09,170.65,170.92,113847.0,147.2213,147.6009,147.2213,147.4543,113847.0
2019-01-31 09:30:00,169.18,170.38,169.08,170.12,52085.0,145.9531,146.9884,145.8669,146.7641,52085.0
2019-01-31 09:35:00,170.01,170.9,169.69,170.81,41868.0,146.6692,147.437,146.3931,147.3594,41868.0
2019-01-31 09:40:00,170.83,170.83,169.65,170.5,50188.0,147.3766,147.3766,146.3586,147.0919,50188.0
2019-01-31 09:45:00,170.5,170.82,170.13,170.55,26040.0,147.0919,147.368,146.7727,147.1351,26040.0
2019-01-31 09:50:00,170.7,170.72,170.24,170.72,21095.0,147.2645,147.2817,146.8676,147.2817,21095.0
2019-01-31 09:55:00,170.8,170.93,170.42,170.42,21258.0,147.3507,147.4629,147.0229,147.0229,21258.0
2019-01-31 10:00:00,170.5,170.75,170.09,170.17,71568.0,147.0919,147.3076,146.7382,146.8072,71568.0
2019-01-31 10:05:00,170.19,171.27,170.09,171.19,32529.0,146.8245,147.7562,146.7382,147.6872,32529.0
2019-01-31 10:10:00,171.25,172.1,170.68,171.93,51094.0,147.739,148.4723,147.2472,148.3256,51094.0
2019-01-31 10:15:00,172.03,172.31,171.46,171.56,28901.0,148.4119,148.6534,147.9201,148.0064,28901.0
2019-01-31 10:20:00,171.5,172.28,171.48,172.2,16868.0,147.9546,148.6275,147.9374,148.5585,16868.0
2019-01-31 10:25:00,172.18,172.49,172.12,172.38,28639.0,148.5413,148.8087,148.4895,148.7138,28639.0
2019-01-31 10:30:00,172.4,172.7,172.18,172.31,22826.0,148.7311,148.9899,148.5413,148.6534,22826.0
2019-01-31 10:35:00,172.23,172.23,171.57,172.08,19380.0,148.5844,148.5844,148.015,148.455,19380.0
2019-01-31 10:40:00,172.2,172.58,172.11,172.4,16293.0,148.5585,148.8864,148.4809,148.7311,16293.0
2019-01-31 10:45:00,172.46,172.58,172.17,172.54,15034.0,148.7828,148.8864,148.5326,148.8518,15034.0
2019-01-31 10:50:00,172.55,172.84,172.23,172.56,15680.0,148.8605,149.1107,148.5844,148.8691,15680.0
2019-01-31 10:55:00,172.64,172.73,172.4,172.5,26593.0,148.9381,149.0158,148.7311,148.8173,26593.0
2019-01-31 11:00:00,172.54,173.14,172.35,172.79,25813.0,148.8518,149.3695,148.6879,149.0675,25813.0
2019-01-31 11:05:00,172.74,172.74,172.34,172.52,28406.0,149.0244,149.0244,148.6793,148.8346,28406.0
2019-01-31 11:10:00,172.49,173.23,172.38,172.84,28712.0,148.8087,149.4471,148.7138,149.1107,28712.0
2019-01-31 11:15:00,172.81,172.99,172.32,172.63,12246.0,149.0848,149.2401,148.662,148.9295,12246.0
2019-01-31 11:20:00,172.78,172.98,172.54,172.61,8422.0,149.0589,149.2314,148.8518,148.9122,8422.0
2019-01-31 11:25:00,172.71,173.14,172.61,172.92,11454.0,148.9985,149.3695,148.9122,149.1797,11454.0
2019-01-31 11:30:00,172.92,173.3,172.88,172.97,11986.0,149.1797,149.5075,149.1452,149.2228,11986.0
2019-01-31 11:35:00,173.02,173.25,172.9,173.08,14669.0,149.2659,149.4644,149.1624,149.3177,14669.0
2019-01-31 11:40:00,173.07,173.19,172.84,172.88,14150.0,149.3091,149.4126,149.1107,149.1452,14150.0
2019-01-31 11:45:00,172.84,172.92,172.63,172.78,11364.0,149.1107,149.1797,148.9295,149.0589,11364.0
2019-01-31 11:50:00,172.73,172.91,172.64,172.68,12289.0,149.0158,149.171,148.9381,148.9726,12289.0
2019-01-31 11:55:00,172.73,172.97,172.6,172.85,14444.0,149.0158,149.2228,148.9036,149.1193,14444.0
2019-01-31 12:00:00,172.86,172.86,172.53,172.6,10943.0,149.1279,149.1279,148.8432,148.9036,10943.0
2019-01-31 12:05:00,172.55,172.79,172.44,172.59,14418.0,148.8605,149.0675,148.7656,148.895,14418.0
2019-01-31 12:10:00,172.54,172.66,172.42,172.58,9166.0,148.8518,148.9554,148.7483,148.8864,9166.0
2019-01-31 12:15:00,172.58,172.69,172.49,172.69,6774.0,148.8864,148.9813,148.8087,148.9813,6774.0
2019-01-31 12:20:00,172.67,172.85,172.57,172.85,8469.0,148.964,149.1193,148.8777,149.1193,8469.0
2019-01-31 12:25:00,172.81,172.81,172.61,172.72,12549.0,149.0848,149.0848,148.9122,149.0071,12549.0
2019-01-31 12:30:00,172.72,172.75,172.56,172.72,12658.0,149.0071,149.033,148.8691,149.0071,12658.0
2019-01-31 12:35:00,172.7,172.78,172.43,172.43,12232.0,148.9899,149.0589,148.7569,148.7569,12232.0
2019-01-31 12:40:00,172.42,172.5,171.86,171.87,13171.0,148.7483,148.8173,148.2652,148.2738,13171.0
2019-01-31 12:45:00,171.85,171.93,171.7,171.81,7702.0,148.2566,148.3256,148.1272,148.2221,7702.0
2019-01-31 12:50:00,171.84,171.89,171.76,171.78,7539.0,148.2479,148.2911,148.1789,148.1962,7539.0
2019-01-31 12:55:00,171.8,171.82,171.57,171.6,9991.0,148.2134,148.2307,148.015,148.0409,9991.0
2019-01-31 13:00:00,171.62,171.67,171.45,171.46,14872.0,148.0582,148.1013,147.9115,147.9201,14872.0
2019-01-31 13:05:00,171.47,172.05,171.38,171.38,23519.0,147.9287,148.4291,147.8511,147.8511,23519.0
2019-01-31 13:10:00,171.43,171.43,171.12,171.2,10393.0,147.8942,147.8942,147.6268,147.6958,10393.0
2019-01-31 13:15:00,171.31,171.46,171.19,171.42,9833.0,147.7907,147.9201,147.6872,147.8856,9833.0
2019-01-31 13:20:00,171.43,171.69,171.43,171.55,5642.0,147.8942,148.1185,147.8942,147.9978,5642.0
2019-01-31 13:25:00,171.47,171.62,171.42,171.47,7760.0,147.9287,148.0582,147.8856,147.9287,7760.0
2019-01-31 13:30:00,171.47,171.62,171.38,171.44,9847.0,147.9287,148.0582,147.8511,147.9029,9847.0
2019-01-31 13:35:00,171.46,171.56,171.41,171.45,5601.0,147.9201,148.0064,147.877,147.9115,5601.0
2019-01-31 13:40:00,171.41,171.74,171.37,171.72,6770.0,147.877,148.1617,147.8425,148.1444,6770.0
2019-01-31 13:45:00,171.74,171.88,171.47,171.6,12655.0,148.1617,148.2825,147.9287,148.0409,12655.0
2019-01-31 13:50:00,171.6,171.65,171.54,171.64,6687.0,148.0409,148.084,147.9891,148.0754,6687.0
2019-01-31 13:55:00,171.6,171.64,171.22,171.22,7060.0,148.0409,148.0754,147.7131,147.7131,7060.0
2019-01-31 14:00:00,171.22,171.45,171.04,171.29,16080.0,147.7131,147.9115,147.5578,147.7735,16080.0
2019-01-31 14:05:00,171.38,171.53,171.29,171.34,10087.0,147.8511,147.9805,147.7735,147.8166,10087.0
2019-01-31 14:10:00,171.38,171.43,171.08,171.17,7561.0,147.8511,147.8942,147.5923,147.6699,7561.0
2019-01-31 14:15:00,171.21,171.28,170.96,171.03,12935.0,147.7044,147.7648,147.4888,147.5492,12935.0
2019-01-31 14:20:00,171.06,171.28,171.01,171.25,18499.0,147.575,147.7648,147.5319,147.739,18499.0
2019-01-31 14:25:00,171.22,171.29,171.04,171.12,6532.0,147.7131,147.7735,147.5578,147.6268,6532.0
2019-01-31 14:30:00,171.15,171.33,171.1,171.19,10933.0,147.6527,147.808,147.6095,147.6872,10933.0
2019-01-31 14:35:00,171.24,171.36,171.12,171.14,10587.0,147.7303,147.8338,147.6268,147.6441,10587.0
2019-01-31 14:40:00,171.1,171.13,170.69,170.69,16333.0,147.6095,147.6354,147.2558,147.2558,16333.0
2019-01-31 14:45:00,170.72,170.77,170.33,170.48,17329.0,147.2817,147.3249,146.9453,147.0747,17329.0
2019-01-31 14:50:00,170.49,170.8,170.44,170.77,10000.0,147.0833,147.3507,147.0402,147.3249,10000.0
2019-01-31 14:55:00,170.78,170.79,170.57,170.69,8500.0,147.3335,147.3421,147.1523,147.2558,8500.0
2019-01-31 15:00:00,170.67,170.72,170.42,170.49,17255.0,147.2386,147.2817,147.0229,147.0833,17255.0
2019-01-31 15:05:00,170.47,170.57,170.43,170.43,16725.0,147.066,147.1523,147.0315,147.0315,16725.0
2019-01-31 15:10:00,170.44,170.48,170.31,170.39,13619.0,147.0402,147.0747,146.928,146.997,13619.0
2019-01-31 15:15:00,170.38,170.58,170.3,170.46,16524.0,146.9884,147.1609,146.9194,147.0574,16524.0
2019-01-31 15:20:00,170.47,170.68,170.47,170.63,13988.0,147.066,147.2472,147.066,147.2041,13988.0
2019-01-31 15:25:00,170.64,170.85,170.6,170.82,16487.0,147.2127,147.3939,147.1782,147.368,16487.0
2019-01-31 15:30:00,170.82,171.08,170.76,171.0,18966.0,147.368,147.5923,147.3162,147.5233,18966.0
2019-01-31 15:35:00,170.96,170.98,170.8,170.86,15116.0,147.4888,147.506,147.3507,147.4025,15116.0
2019-01-31 15:40:00,170.86,170.93,170.68,170.85,30566.0,147.4025,147.4629,147.2472,147.3939,30566.0
2019-01-31 15:45:00,170.91,171.19,170.84,171.07,37853.0,147.4456,147.6872,147.3852,147.5837,37853.0
2019-01-31 15:50:00,171.08,171.46,171.05,171.44,33200.0,147.5923,147.9201,147.5664,147.9029,33200.0
2019-01-31 15:55:00,171.4,171.48,171.09,171.14,74728.0,147.8684,147.9374,147.6009,147.6441,74728.0
2019-02-01 09:30:00,171.38,172.0,170.74,170.85,40361.0,147.8511,148.386,147.299,147.3939,40361.0
2019-02-01 09:35:00,170.86,171.51,170.86,171.37,11274.0,147.4025,147.9633,147.4025,147.8425,11274.0
2019-02-01 09:40:00,171.42,171.44,170.51,170.51,8260.0,147.8856,147.9029,147.1005,147.1005,8260.0
2019-02-01 09:45:00,170.41,170.86,170.34,170.56,21658.0,147.0143,147.4025,146.9539,147.1437,21658.0
2019-02-01 09:50:00,170.62,170.8,170.15,170.43,26806.0,147.1954,147.3507,146.79,147.0315,26806.0
2019-02-01 09:55:00,170.51,170.89,170.47,170.59,13138.0,147.1005,147.4284,147.066,147.1696,13138.0
2019-02-01 10:00:00,170.59,171.28,170.59,171.23,11527.0,147.1696,147.7648,147.1696,147.7217,11527.0
2019-02-01 10:05:00,171.19,171.42,171.0,171.32,9624.0,147.6872,147.8856,147.5233,147.7993,9624.0
2019-02-01 10:10:00,171.23,171.36,170.73,170.94,25637.0,147.7217,147.8338,147.2903,147.4715,25637.0
2019-02-01 10:15:00,170.9,171.18,170.87,170.88,14542.0,147.437,147.6786,147.4111,147.4197,14542.0
2019-02-01 10:20:00,170.92,170.99,170.73,170.81,13381.0,147.4543,147.5146,147.2903,147.3594,13381.0
2019-02-01 10:25:00,170.9,170.97,170.51,170.51,8789.0,147.437,147.4974,147.1005,147.1005,8789.0
2019-02-01 10:30:00,170.61,170.69,170.41,170.42,9595.0,147.1868,147.2558,147.0143,147.0229,9595.0
2019-02-01 10:35:00,170.31,170.41,170.17,170.26,18368.0,146.928,147.0143,146.8072,146.8849,18368.0
2019-02-01 10:40:00,170.25,170.3,169.92,169.92,11085.0,146.8762,146.9194,146.5915,146.5915,11085.0
2019-02-01 10:45:00,169.93,169.94,169.71,169.77,13552.0,146.6002,146.6088,146.4104,146.4621,13552.0
2019-02-01 10:50:00,169.74,169.81,169.33,169.34,11506.0,146.4363,146.4966,146.0825,146.0912,11506.0
2019-02-01 10:55:00,169.38,169.47,168.94,169.0,15540.0,146.1257,146.2033,145.7461,145.7979,15540.0
2019-02-01 11:00:00,168.96,169.05,168.65,168.95,18602.0,145.7633,145.841,145.4959,145.7547,18602.0
2019-02-01 11:05:00,168.87,169.25,168.84,169.09,18166.0,145.6857,146.0135,145.6598,145.8755,18166.0
2019-02-01 11:10:00,169.09,169.48,169.09,169.48,15214.0,145.8755,146.212,145.8755,146.212,15214.0
2019-02-01 11:15:00,169.43,169.68,169.38,169.65,22104.0,146.1688,146.3845,146.1257,146.3586,22104.0
2019-02-01 11:20:00,169.6,170.0,169.6,169.73,14856.0,146.3155,146.6606,146.3155,146.4276,14856.0
2019-02-01 11:25:00,169.81,170.09,169.77,169.91,8528.0,146.4966,146.7382,146.4621,146.5829,8528.0
2019-02-01 11:30:00,169.92,170.1,169.92,169.98,10988.0,146.5915,146.7468,146.5915,146.6433,10988.0
2019-02-01 11:35:00,169.95,170.14,169.92,169.94,12099.0,146.6174,146.7813,146.5915,146.6088,12099.0
2019-02-01 11:40:00,170.02,170.1,169.9,169.92,13402.0,146.6778,146.7468,146.5743,146.5915,13402.0
2019-02-01 11:45:00,169.92,169.96,169.68,169.84,13927.0,146.5915,146.6261,146.3845,146.5225,13927.0
2019-02-01 11:50:00,169.82,170.23,169.82,170.19,12636.0,146.5053,146.859,146.5053,146.8245,12636.0
2019-02-01 11:55:00,170.21,170.27,170.07,170.22,13662.0,146.8417,146.8935,146.721,146.8504,13662.0
2019-02-01 12:00:00,170.24,170.27,170.02,170.04,10861.0,146.8676,146.8935,146.6778,146.6951,10861.0
2019-02-01 12:05:00,170.12,170.26,169.99,170.02,11820.0,146.7641,146.8849,146.6519,146.6778,11820.0
2019-02-01 12:10:00,170.02,170.05,169.79,169.82,8426.0,146.6778,146.7037,146.4794,146.5053,8426.0
2019-02-01 12:15:00,169.82,169.86,169.53,169.58,11710.0,146.5053,146.5398,146.2551,146.2982,11710.0
2019-02-01 12:20:00,169.58,169.64,169.33,169.33,8722.0,146.2982,146.35,146.0825,146.0825,8722.0
2019-02-01 12:25:00,169.31,169.49,169.27,169.48,8615.0,146.0653,146.2206,146.0308,146.212,8615.0
2019-02-01 12:30:00,169.46,169.68,169.31,169.61,9145.0,146.1947,146.3845,146.0653,146.3241,9145.0
2019-02-01 12:35:00,169.64,169.81,169.57,169.57,13905.0,146.35,146.4966,146.2896,146.2896,13905.0
2019-02-01 12:40:00,169.56,169.89,169.53,169.72,8257.0,146.281,146.5657,146.2551,146.419,8257.0
2019-02-01 12:45:00,169.78,170.17,169.75,170.17,11641.0,146.4708,146.8072,146.4449,146.8072,11641.0
2019-02-01 12:50:00,170.25,170.28,170.04,170.05,12394.0,146.8762,146.9021,146.6951,146.7037,12394.0
2019-02-01 12:55:00,170.04,170.1,170.0,170.02,9263.0,146.6951,146.7468,146.6606,146.6778,9263.0
2019-02-01 13:00:00,170.03,170.05,169.75,169.79,14815.0,146.6864,146.7037,146.4449,146.4794,14815.0
2019-02-01 13:05:00,169.84,169.98,169.74,169.87,14924.0,146.5225,146.6433,146.4363,146.5484,14924.0
2019-02-01 13:10:00,169.93,170.02,169.85,169.85,14315.0,146.6002,146.6778,146.5312,146.5312,14315.0
2019-02-01 13:15:00,169.9,169.97,169.87,169.95,9231.0,146.5743,146.6347,146.5484,146.6174,9231.0
2019-02-01 13:20:00,169.99,170.04,169.89,170.02,18564.0,146.6519,146.6951,146.5657,146.6778,18564.0
2019-02-01 13:25:00,170.05,170.12,169.88,170.02,12762.0,146.7037,146.7641,146.557,146.6778,12762.0
2019-02-01 13:30:00,169.97,170.15,169.93,169.98,12364.0,146.6347,146.79,146.6002,146.6433,12364.0
2019-02-01 13:35:00,169.99,170.08,169.81,170.01,15532.0,146.6519,146.7296,146.4966,146.6692,15532.0
2019-02-01 13:40:00,170.07,170.11,169.9,169.9,12760.0,146.721,146.7555,146.5743,146.5743,12760.0
2019-02-01 13:45:00,169.9,169.94,169.7,169.81,7579.0,146.5743,146.6088,146.4018,146.4966,7579.0
2019-02-01 13:50:00,169.81,169.86,169.69,169.78,9181.0,146.4966,146.5398,146.3931,146.4708,9181.0
2019-02-01 13:55:00,169.8,169.84,169.74,169.8,10340.0,146.488,146.5225,146.4363,146.488,10340.0
2019-02-01 14:00:00,169.82,169.84,169.53,169.53,13543.0,146.5053,146.5225,146.2551,146.2551,13543.0
2019-02-01 14:05:00,169.57,169.74,169.57,169.63,11549.0,146.2896,146.4363,146.2896,146.3414,11549.0
2019-02-01 14:10:00,169.63,169.68,169.48,169.57,7358.0,146.3414,146.3845,146.212,146.2896,7358.0
2019-02-01 14:15:00,169.6,169.68,169.52,169.55,13379.0,146.3155,146.3845,146.2465,146.2723,13379.0
2019-02-01 14:20:00,169.54,169.58,169.4,169.42,9817.0,146.2637,146.2982,146.1429,146.1602,9817.0
2019-02-01 14:25:00,169.41,169.46,169.27,169.27,10610.0,146.1516,146.1947,146.0308,146.0308,10610.0
2019-02-01 14:30:00,169.25,169.33,169.17,169.29,15426.0,146.0135,146.0825,145.9445,146.048,15426.0
2019-02-01 14:35:00,169.27,169.35,169.2,169.28,11995.0,146.0308,146.0998,145.9704,146.0394,11995.0
2019-02-01 14:40:00,169.26,169.35,169.17,169.24,21593.0,146.0222,146.0998,145.9445,146.0049,21593.0
2019-02-01 14:45:00,169.24,169.28,169.13,169.17,12441.0,146.0049,146.0394,145.91,145.9445,12441.0
2019-02-01 14:50:00,169.17,169.23,168.92,168.92,10338.0,145.9445,145.9963,145.7288,145.7288,10338.0
2019-02-01 14:55:00,168.95,169.0,168.85,168.99,11735.0,145.7547,145.7979,145.6684,145.7892,11735.0
2019-02-01 15:00:00,168.98,169.0,168.83,168.91,12146.0,145.7806,145.7979,145.6512,145.7202,12146.0
2019-02-01 15:05:00,168.89,168.89,168.72,168.75,8640.0,145.703,145.703,145.5563,145.5822,8640.0
2019-02-01 15:10:00,168.75,168.76,168.58,168.66,18819.0,145.5822,145.5908,145.4355,145.5045,18819.0
2019-02-01 15:15:00,168.66,168.74,168.6,168.64,24311.0,145.5045,145.5736,145.4528,145.4873,24311.0
2019-02-01 15:20:00,168.67,168.92,168.57,168.91,8118.0,145.5132,145.7288,145.4269,145.7202,8118.0
2019-02-01 15:25:00,168.89,168.93,168.69,168.71,24778.0,145.703,145.7375,145.5304,145.5477,24778.0
2019-02-01 15:30:00,168.7,168.98,168.68,168.9,16221.0,145.539,145.7806,145.5218,145.7116,16221.0
2019-02-01 15:35:00,168.9,168.94,168.57,168.58,28778.0,145.7116,145.7461,145.4269,145.4355,28778.0
2019-02-01 15:40:00,168.56,168.58,168.38,168.46,23346.0,145.4183,145.4355,145.263,145.332,23346.0
2019-02-01 15:45:00,168.46,168.5,168.25,168.32,43440.0,145.332,145.3665,145.1508,145.2112,43440.0
2019-02-01 15:50:00,168.35,168.49,168.31,168.48,32179.0,145.2371,145.3579,145.2026,145.3492,32179.0
2019-02-01 15:55:00,168.47,169.19,168.42,169.02,134954.0,145.3406,145.9618,145.2975,145.8151,134954.0
2019-02-04 09:30:00,169.38,169.89,169.22,169.74,24321.0,146.1257,146.5657,145.9877,146.4363,24321.0
2019-02-04 09:35:00,169.75,170.29,169.32,169.96,39784.0,146.4449,146.9108,146.0739,146.6261,39784.0
2019-02-04 09:40:00,170.12,171.0,170.08,170.81,26113.0,146.7641,147.5233,146.7296,147.3594,26113.0
2019-02-04 09:45:00,170.92,171.19,170.68,170.68,13451.0,147.4543,147.6872,147.2472,147.2472,13451.0
2019-02-04 09:50:00,170.82,171.28,170.82,171.12,7661.0,147.368,147.7648,147.368,147.6268,7661.0
2019-02-04 09:55:00,171.14,171.14,170.65,171.06,4545.0,147.6441,147.6441,147.2213,147.575,4545.0
2019-02-04 10:00:00,171.0,171.0,170.43,170.69,9386.0,147.5233,147.5233,147.0315,147.2558,9386.0
2019-02-04 10:05:00,170.67,171.15,170.59,171.06,15060.0,147.2386,147.6527,147.1696,147.575,15060.0
2019-02-04 10:10:00,171.04,171.41,170.95,171.41,11348.0,147.5578,147.877,147.4801,147.877,11348.0
2019-02-04 10:15:00,171.44,171.5,171.12,171.39,8968.0,147.9029,147.9546,147.6268,147.8597,8968.0
2019-02-04 10:20:00,171.43,171.7,171.4,171.4,7777.0,147.8942,148.1272,147.8684,147.8684,7777.0
2019-02-04 10:25:00,171.28,171.36,171.1,171.23,7325.0,147.7648,147.8338,147.6095,147.7217,7325.0
2019-02-04 10:30:00,171.18,171.37,171.1,171.3,9123.0,147.6786,147.8425,147.6095,147.7821,9123.0
2019-02-04 10:35:00,171.3,171.3,170.94,171.08,11528.0,147.7821,147.7821,147.4715,147.5923,11528.0
2019-02-04 10:40:00,171.08,171.22,170.97,171.0,8876.0,147.5923,147.7131,147.4974,147.5233,8876.0
2019-02-04 10:45:00,170.98,171.72,170.98,171.29,36648.0,147.506,148.1444,147.506,147.7735,36648.0
2019-02-04 10:50:00,171.24,171.33,171.17,171.32,12033.0,147.7303,147.808,147.6699,147.7993,12033.0
2019-02-04 10:55:00,171.29,171.65,171.29,171.65,7130.0,147.7735,148.084,147.7735,148.084,7130.0
2019-02-04 11:00:00,171.57,171.95,171.56,171.79,6158.0,148.015,148.3428,148.0064,148.2048,6158.0
2019-02-04 11:05:00,171.7,171.75,171.44,171.74,6156.0,148.1272,148.1703,147.9029,148.1617,6156.0
2019-02-04 11:10:00,171.72,171.87,171.68,171.87,8120.0,148.1444,148.2738,148.1099,148.2738,8120.0
2019-02-04 11:15:00,171.93,171.97,171.8,171.96,4917.0,148.3256,148.3601,148.2134,148.3515,4917.0
2019-02-04 11:20:00,171.97,171.97,171.76,171.81,6822.0,148.3601,148.3601,148.1789,148.2221,6822.0
2019-02-04 11:25:00,171.81,171.81,171.62,171.7,10553.0,148.2221,148.2221,148.0582,148.1272,10553.0
2019-02-04 11:30:00,171.65,171.91,171.62,171.91,7141.0,148.084,148.3083,148.0582,148.3083,7141.0
2019-02-04 11:35:00,171.92,171.97,171.77,171.85,6941.0,148.317,148.3601,148.1876,148.2566,6941.0
2019-02-04 11:40:00,171.85,172.0,171.8,171.9,6577.0,148.2566,148.386,148.2134,148.2997,6577.0
2019-02-04 11:45:00,171.97,172.12,171.97,172.1,4617.0,148.3601,148.4895,148.3601,148.4723,4617.0
2019-02-04 11:50:00,172.09,172.3,172.08,172.18,7664.0,148.4636,148.6448,148.455,148.5413,7664.0
2019-02-04 11:55:00,172.18,172.27,172.12,172.27,7168.0,148.5413,148.6189,148.4895,148.6189,7168.0
2019-02-04 12:00:00,172.27,172.41,172.21,172.39,3663.0,148.6189,148.7397,148.5672,148.7224,3663.0
2019-02-04 12:05:00,172.4,172.49,172.29,172.49,5440.0,148.7311,148.8087,148.6362,148.8087,5440.0
2019-02-04 12:10:00,172.46,172.49,172.4,172.46,5554.0,148.7828,148.8087,148.7311,148.7828,5554.0
2019-02-04 12:15:00,172.47,172.63,172.47,172.54,3929.0,148.7915,148.9295,148.7915,148.8518,3929.0
2019-02-04 12:20:00,172.61,172.68,172.45,172.57,8092.0,148.9122,148.9726,148.7742,148.8777,8092.0
2019-02-04 12:25:00,172.57,172.57,172.4,172.45,3644.0,148.8777,148.8777,148.7311,148.7742,3644.0
2019-02-04 12:30:00,172.45,172.45,172.21,172.39,8194.0,148.7742,148.7742,148.5672,148.7224,8194.0
2019-02-04 12:35:00,172.36,172.43,172.32,172.37,4702.0,148.6966,148.7569,148.662,148.7052,4702.0
2019-02-04 12:40:00,172.36,172.44,172.36,172.38,3608.0,148.6966,148.7656,148.6966,148.7138,3608.0
2019-02-04 12:45:00,172.38,172.49,172.37,172.45,5893.0,148.7138,148.8087,148.7052,148.7742,5893.0
2019-02-04 12:50:00,172.4,172.59,172.4,172.59,3836.0,148.7311,148.895,148.7311,148.895,3836.0
2019-02-04 12:55:00,172.55,172.62,172.47,172.57,8344.0,148.8605,148.9209,148.7915,148.8777,8344.0
2019-02-04 13:00:00,172.55,172.59,172.44,172.59,3271.0,148.8605,148.895,148.7656,148.895,3271.0
2019-02-04 13:05:00,172.59,172.62,172.53,172.59,6132.0,148.895,148.9209,148.8432,148.895,6132.0
2019-02-04 13:10:00,172.6,172.69,172.58,172.58,2857.0,148.9036,148.9813,148.8864,148.8864,2857.0
2019-02-04 13:15:00,172.59,172.81,172.58,172.81,4901.0,148.895,149.0848,148.8864,149.0848,4901.0
2019-02-04 13:20:00,172.81,172.83,172.73,172.81,6939.0,149.0848,149.102,149.0158,149.0848,6939.0
2019-02-04 13:25:00,172.77,172.78,172.71,172.75,7240.0,149.0503,149.0589,148.9985,149.033,7240.0
2019-02-04 13:30:00,172.71,172.88,172.71,172.8,6337.0,148.9985,149.1452,148.9985,149.0762,6337.0
2019-02-04 13:35:00,172.8,173.07,172.77,173.06,9474.0,149.0762,149.3091,149.0503,149.3005,9474.0
2019-02-04 13:40:00,173.09,173.31,173.09,173.31,10556.0,149.3263,149.5161,149.3263,149.5161,10556.0
2019-02-04 13:45:00,173.32,173.5,173.31,173.42,12541.0,149.5248,149.68,149.5161,149.611,12541.0
2019-02-04 13:50:00,173.43,173.78,173.43,173.53,15325.0,149.6197,149.9216,149.6197,149.7059,15325.0
2019-02-04 13:55:00,173.52,173.73,173.5,173.6,17409.0,149.6973,149.8785,149.68,149.7663,17409.0
2019-02-04 14:00:00,173.63,173.66,173.51,173.61,9831.0,149.7922,149.8181,149.6887,149.7749,9831.0
2019-02-04 14:05:00,173.59,173.76,173.58,173.75,6524.0,149.7577,149.9044,149.7491,149.8957,6524.0
2019-02-04 14:10:00,173.71,173.72,173.38,173.48,15358.0,149.8612,149.8698,149.5765,149.6628,15358.0
2019-02-04 14:15:00,173.51,173.59,173.41,173.41,11375.0,149.6887,149.7577,149.6024,149.6024,11375.0
2019-02-04 14:20:00,173.43,173.46,173.28,173.44,14089.0,149.6197,149.6455,149.4903,149.6283,14089.0
2019-02-04 14:25:00,173.42,173.45,173.32,173.4,10482.0,149.611,149.6369,149.5248,149.5938,10482.0
2019-02-04 14:30:00,173.4,173.47,173.38,173.4,5132.0,149.5938,149.6542,149.5765,149.5938,5132.0
2019-02-04 14:35:00,173.43,173.49,173.26,173.26,7440.0,149.6197,149.6714,149.473,149.473,7440.0
2019-02-04 14:40:00,173.28,173.35,173.26,173.34,4456.0,149.4903,149.5506,149.473,149.542,4456.0
2019-02-04 14:45:00,173.37,173.4,173.31,173.36,9840.0,149.5679,149.5938,149.5161,149.5593,9840.0
2019-02-04 14:50:00,173.37,173.4,173.35,173.38,4902.0,149.5679,149.5938,149.5506,149.5765,4902.0
2019-02-04 14:55:00,173.4,173.46,173.26,173.28,31369.0,149.5938,149.6455,149.473,149.4903,31369.0
2019-02-04 15:00:00,173.28,173.3,173.2,173.24,10322.0,149.4903,149.5075,149.4212,149.4557,10322.0
2019-02-04 15:05:00,173.24,173.24,173.13,173.2,20462.0,149.4557,149.4557,149.3608,149.4212,20462.0
2019-02-04 15:10:00,173.2,173.47,173.2,173.47,7237.0,149.4212,149.6542,149.4212,149.6542,7237.0
2019-02-04 15:15:00,173.47,173.6,173.43,173.52,8300.0,149.6542,149.7663,149.6197,149.6973,8300.0
2019-02-04 15:20:00,173.57,173.78,173.57,173.76,13712.0,149.7404,149.9216,149.7404,149.9044,13712.0
2019-02-04 15:25:00,173.74,173.77,173.67,173.77,15274.0,149.8871,149.913,149.8267,149.913,15274.0
2019-02-04 15:30:00,173.74,173.85,173.74,173.74,15407.0,149.8871,149.982,149.8871,149.8871,15407.0
2019-02-04 15:35:00,173.74,173.82,173.73,173.8,14856.0,149.8871,149.9561,149.8785,149.9389,14856.0
2019-02-04 15:40:00,173.81,173.92,173.8,173.86,21371.0,149.9475,150.0424,149.9389,149.9906,21371.0
2019-02-04 15:45:00,173.83,173.88,173.74,173.77,22068.0,149.9647,150.0079,149.8871,149.913,22068.0
2019-02-04 15:50:00,173.76,173.92,173.71,173.87,30062.0,149.9044,150.0424,149.8612,149.9992,30062.0
2019-02-04 15:55:00,173.88,174.61,173.88,174.56,96417.0,150.0079,150.6377,150.0079,150.5945,96417.0
2019-02-05 09:30:00,174.61,174.95,174.27,174.36,30444.0,150.6377,150.931,150.3443,150.422,30444.0
2019-02-05 09:35:00,174.41,174.41,173.58,173.68,8276.0,150.4651,150.4651,149.7491,149.8353,8276.0
2019-02-05 09:40:00,173.79,173.96,172.99,173.37,11049.0,149.9302,150.0769,149.2401,149.5679,11049.0
2019-02-05 09:45:00,173.39,173.4,172.24,172.33,10083.0,149.5851,149.5938,148.593,148.6707,10083.0
2019-02-05 09:50:00,172.26,172.84,172.0,172.76,32237.0,148.6103,149.1107,148.386,149.0416,32237.0
2019-02-05 09:55:00,172.75,173.15,172.52,172.81,18278.0,149.033,149.3781,148.8346,149.0848,18278.0
2019-02-05 10:00:00,172.8,172.82,172.17,172.25,13434.0,149.0762,149.0934,148.5326,148.6017,13434.0
2019-02-05 10:05:00,172.16,172.65,172.08,172.16,17305.0,148.524,148.9467,148.455,148.524,17305.0
2019-02-05 10:10:00,172.25,172.68,172.15,172.68,9311.0,148.6017,148.9726,148.5154,148.9726,9311.0
2019-02-05 10:15:00,172.73,172.73,172.12,172.28,12304.0,149.0158,149.0158,148.4895,148.6275,12304.0
2019-02-05 10:20:00,172.31,172.42,172.16,172.28,5051.0,148.6534,148.7483,148.524,148.6275,5051.0
2019-02-05 10:25:00,172.31,172.43,172.21,172.31,7621.0,148.6534,148.7569,148.5672,148.6534,7621.0
2019-02-05 10:30:00,172.31,172.45,172.28,172.34,20535.0,148.6534,148.7742,148.6275,148.6793,20535.0
2019-02-05 10:35:00,172.34,172.55,172.26,172.38,15629.0,148.6793,148.8605,148.6103,148.7138,15629.0
2019-02-05 10:40:00,172.43,172.6,172.39,172.55,11626.0,148.7569,148.9036,148.7224,148.8605,11626.0
2019-02-05 10:45:00,172.6,172.6,172.04,172.17,16292.0,148.9036,148.9036,148.4205,148.5326,16292.0
2019-02-05 10:50:00,172.21,172.51,172.2,172.4,11463.0,148.5672,148.826,148.5585,148.7311,11463.0
2019-02-05 10:55:00,172.37,172.52,172.32,172.45,7753.0,148.7052,148.8346,148.662,148.7742,7753.0
2019-02-05 11:00:00,172.39,172.48,172.23,172.24,6097.0,148.7224,148.8001,148.5844,148.593,6097.0
2019-02-05 11:05:00,172.29,172.44,172.29,172.32,6236.0,148.6362,148.7656,148.6362,148.662,6236.0
2019-02-05 11:10:00,172.28,172.28,172.04,172.06,7215.0,148.6275,148.6275,148.4205,148.4377,7215.0
2019-02-05 11:15:00,172.07,172.14,171.99,172.14,4100.0,148.4464,148.5068,148.3774,148.5068,4100.0
2019-02-05 11:20:00,172.16,172.21,172.03,172.03,7735.0,148.524,148.5672,148.4119,148.4119,7735.0
2019-02-05 11:25:00,172.09,172.33,172.01,172.28,16134.0,148.4636,148.6707,148.3946,148.6275,16134.0
2019-02-05 11:30:00,172.33,172.52,172.29,172.5,22940.0,148.6707,148.8346,148.6362,148.8173,22940.0
2019-02-05 11:35:00,172.55,172.74,172.47,172.48,10446.0,148.8605,149.0244,148.7915,148.8001,10446.0
2019-02-05 11:40:00,172.49,172.59,172.43,172.47,8945.0,148.8087,148.895,148.7569,148.7915,8945.0
2019-02-05 11:45:00,172.45,172.57,172.45,172.53,19461.0,148.7742,148.8777,148.7742,148.8432,19461.0
2019-02-05 11:50:00,172.57,172.76,172.48,172.76,8763.0,148.8777,149.0416,148.8001,149.0416,8763.0
2019-02-05 11:55:00,172.8,172.95,172.64,172.71,5894.0,149.0762,149.2056,148.9381,148.9985,5894.0
2019-02-05 12:00:00,172.71,172.71,172.41,172.57,6124.0,148.9985,148.9985,148.7397,148.8777,6124.0
2019-02-05 12:05:00,172.54,172.65,172.43,172.49,5358.0,148.8518,148.9467,148.7569,148.8087,5358.0
2019-02-05 12:10:00,172.52,172.62,172.41,172.5,5861.0,148.8346,148.9209,148.7397,148.8173,5861.0
2019-02-05 12:15:00,172.49,172.63,172.47,172.49,3877.0,148.8087,148.9295,148.7915,148.8087,3877.0
2019-02-05 12:20:00,172.49,172.68,172.48,172.63,9566.0,148.8087,148.9726,148.8001,148.9295,9566.0
2019-02-05 12:25:00,172.65,172.83,172.61,172.62,8429.0,148.9467,149.102,148.9122,148.9209,8429.0
2019-02-05 12:30:00,172.62,172.66,172.47,172.47,7794.0,148.9209,148.9554,148.7915,148.7915,7794.0
2019-02-05 12:35:00,172.47,172.54,172.44,172.53,4578.0,148.7915,148.8518,148.7656,148.8432,4578.0
2019-02-05 12:40:00,172.53,172.58,172.45,172.45,6494.0,148.8432,148.8864,148.7742,148.7742,6494.0
2019-02-05 12:45:00,172.43,172.49,172.22,172.22,4985.0,148.7569,148.8087,148.5758,148.5758,4985.0
2019-02-05 12:50:00,172.28,172.3,172.15,172.24,4803.0,148.6275,148.6448,148.5154,148.593,4803.0
2019-02-05 12:55:00,172.23,172.23,172.02,172.08,6314.0,148.5844,148.5844,148.4032,148.455,6314.0
2019-02-05 13:00:00,172.08,172.25,172.06,172.18,8286.0,148.455,148.6017,148.4377,148.5413,8286.0
2019-02-05 13:05:00,172.17,172.21,172.03,172.05,7856.0,148.5326,148.5672,148.4119,148.4291,7856.0
2019-02-05 13:10:00,172.07,172.22,172.03,172.16,9128.0,148.4464,148.5758,148.4119,148.524,9128.0
2019-02-05 13:15:00,172.16,172.4,172.15,172.35,8884.0,148.524,148.7311,148.5154,148.6879,8884.0
2019-02-05 13:20:00,172.37,172.46,172.13,172.15,4625.0,148.7052,148.7828,148.4981,148.5154,4625.0
2019-02-05 13:25:00,172.15,172.37,172.13,172.37,15329.0,148.5154,148.7052,148.4981,148.7052,15329.0
2019-02-05 13:30:00,172.36,172.39,172.26,172.3,17468.0,148.6966,148.7224,148.6103,148.6448,17468.0
2019-02-05 13:35:00,172.25,172.34,172.25,172.28,7221.0,148.6017,148.6793,148.6017,148.6275,7221.0
2019-02-05 13:40:00,172.33,172.37,172.25,172.34,9547.0,148.6707,148.7052,148.6017,148.6793,9547.0
2019-02-05 13:45:00,172.32,172.38,172.14,172.14,11861.0,148.662,148.7138,148.5068,148.5068,11861.0
2019-02-05 13:50:00,172.18,172.35,172.17,172.35,16603.0,148.5413,148.6879,148.5326,148.6879,16603.0
2019-02-05 13:55:00,172.32,172.46,172.3,172.3,18618.0,148.662,148.7828,148.6448,148.6448,18618.0
2019-02-05 14:00:00,172.3,172.65,172.3,172.63,12158.0,148.6448,148.9467,148.6448,148.9295,12158.0
2019-02-05 14:05:00,172.58,172.69,172.46,172.65,17046.0,148.8864,148.9813,148.7828,148.9467,17046.0
2019-02-05 14:10:00,172.64,172.95,172.56,172.93,16495.0,148.9381,149.2056,148.8691,149.1883,16495.0
2019-02-05 14:15:00,172.95,172.99,172.76,172.84,6514.0,149.2056,149.2401,149.0416,149.1107,6514.0
2019-02-05 14:20:00,172.8,172.85,172.72,172.72,7438.0,149.0762,149.1193,149.0071,149.0071,7438.0
2019-02-05 14:25:00,172.7,172.73,172.52,172.56,5464.0,148.9899,149.0158,148.8346,148.8691,5464.0
2019-02-05 14:30:00,172.55,172.6,172.38,172.41,7734.0,148.8605,148.9036,148.7138,148.7397,7734.0
2019-02-05 14:35:00,172.43,172.51,172.38,172.46,6031.0,148.7569,148.826,148.7138,148.7828,6031.0
2019-02-05 14:40:00,172.49,172.65,172.36,172.64,10558.0,148.8087,148.9467,148.6966,148.9381,10558.0
2019-02-05 14:45:00,172.64,172.85,172.63,172.81,8104.0,148.9381,149.1193,148.9295,149.0848,8104.0
2019-02-05 14:50:00,172.8,172.86,172.67,172.68,6600.0,149.0762,149.1279,148.964,148.9726,6600.0
2019-02-05 14:55:00,172.68,172.83,172.65,172.68,11592.0,148.9726,149.102,148.9467,148.9726,11592.0
2019-02-05 15:00:00,172.66,172.7,172.47,172.51,14588.0,148.9554,148.9899,148.7915,148.826,14588.0
2019-02-05 15:05:00,172.46,172.56,172.37,172.54,12058.0,148.7828,148.8691,148.7052,148.8518,12058.0
2019-02-05 15:10:00,172.55,172.55,172.14,172.17,10522.0,148.8605,148.8605,148.5068,148.5326,10522.0
2019-02-05 15:15:00,172.19,172.32,172.16,172.32,9460.0,148.5499,148.662,148.524,148.662,9460.0
2019-02-05 15:20:00,172.34,172.49,172.33,172.39,15997.0,148.6793,148.8087,148.6707,148.7224,15997.0
2019-02-05 15:25:00,172.39,172.61,172.36,172.41,15586.0,148.7224,148.9122,148.6966,148.7397,15586.0
2019-02-05 15:30:00,172.4,172.5,172.29,172.37,18860.0,148.7311,148.8173,148.6362,148.7052,18860.0
2019-02-05 15:35:00,172.38,172.38,172.15,172.26,41122.0,148.7138,148.7138,148.5154,148.6103,41122.0
2019-02-05 15:40:00,172.26,172.37,172.18,172.26,21369.0,148.6103,148.7052,148.5413,148.6103,21369.0
2019-02-05 15:45:00,172.29,172.35,172.18,172.23,34911.0,148.6362,148.6879,148.5413,148.5844,34911.0
2019-02-05 15:50:00,172.21,172.23,172.02,172.02,42328.0,148.5672,148.5844,148.4032,148.4032,42328.0
2019-02-05 15:55:00,172.06,172.26,172.04,172.22,82121.0,148.4377,148.6103,148.4205,148.5758,82121.0
2019-02-06 09:30:00,172.25,172.64,171.98,172.64,17494.0,148.6017,148.9381,148.3687,148.9381,17494.0
2019-02-06 09:35:00,172.63,172.71,172.08,172.19,9717.0,148.9295,148.9985,148.455,148.5499,9717.0
2019-02-06 09:40:00,172.33,172.9,172.2,172.87,2710.0,148.6707,149.1624,148.5585,149.1365,2710.0
2019-02-06 09:45:00,172.91,173.2,172.63,172.63,11112.0,149.171,149.4212,148.9295,148.9295,11112.0
2019-02-06 09:50:00,172.49,172.91,172.44,172.9,6643.0,148.8087,149.171,148.7656,149.1624,6643.0
2019-02-06 09:55:00,172.96,172.97,172.73,172.79,8244.0,149.2142,149.2228,149.0158,149.0675,8244.0
2019-02-06 10:00:00,172.79,173.16,172.64,173.11,8731.0,149.0675,149.3867,148.9381,149.3436,8731.0
2019-02-06 10:05:00,173.12,173.29,172.85,172.89,22526.0,149.3522,149.4989,149.1193,149.1538,22526.0
2019-02-06 10:10:00,172.92,172.95,172.69,172.83,13260.0,149.1797,149.2056,148.9813,149.102,13260.0
2019-02-06 10:15:00,172.95,172.95,172.78,172.86,8030.0,149.2056,149.2056,149.0589,149.1279,8030.0
2019-02-06 10:20:00,172.85,173.37,172.84,173.24,23238.0,149.1193,149.5679,149.1107,149.4557,23238.0
2019-02-06 10:25:00,173.25,173.42,173.15,173.29,11404.0,149.4644,149.611,149.3781,149.4989,11404.0
2019-02-06 10:30:00,173.24,173.52,173.24,173.48,10780.0,149.4557,149.6973,149.4557,149.6628,10780.0
2019-02-06 10:35:00,173.44,173.65,173.43,173.62,6724.0,149.6283,149.8095,149.6197,149.7836,6724.0
2019-02-06 10:40:00,173.62,173.9,173.49,173.9,7478.0,149.7836,150.0251,149.6714,150.0251,7478.0
2019-02-06 10:45:00,173.94,174.09,173.69,173.78,6631.0,150.0596,150.189,149.844,149.9216,6631.0
2019-02-06 10:50:00,173.9,174.0,173.79,173.83,4658.0,150.0251,150.1114,149.9302,149.9647,4658.0
2019-02-06 10:55:00,173.87,173.92,173.74,173.87,7728.0,149.9992,150.0424,149.8871,149.9992,7728.0
2019-02-06 11:00:00,173.88,174.17,173.82,174.17,18534.0,150.0079,150.2581,149.9561,150.2581,18534.0
2019-02-06 11:05:00,174.21,174.43,174.17,174.31,19397.0,150.2926,150.4824,150.2581,150.3788,19397.0
2019-02-06 11:10:00,174.25,174.34,174.11,174.12,6670.0,150.3271,150.4047,150.2063,150.2149,6670.0
2019-02-06 11:15:00,174.17,174.36,174.01,174.08,6612.0,150.2581,150.422,150.12,150.1804,6612.0
2019-02-06 11:20:00,173.93,174.06,173.79,173.82,6700.0,150.051,150.1632,149.9302,149.9561,6700.0
2019-02-06 11:25:00,173.86,173.95,173.59,173.95,5177.0,149.9906,150.0683,149.7577,150.0683,5177.0
2019-02-06 11:30:00,173.95,174.13,173.94,174.13,8447.0,150.0683,150.2236,150.0596,150.2236,8447.0
2019-02-06 11:35:00,174.06,174.46,173.98,174.45,9612.0,150.1632,150.5082,150.0941,150.4996,9612.0
2019-02-06 11:40:00,174.48,174.53,174.33,174.38,6267.0,150.5255,150.5686,150.3961,150.4392,6267.0
2019-02-06 11:45:00,174.35,174.5,174.3,174.39,12195.0,150.4133,150.5428,150.3702,150.4479,12195.0
2019-02-06 11:50:00,174.37,174.42,174.06,174.08,6422.0,150.4306,150.4737,150.1632,150.1804,6422.0
2019-02-06 11:55:00,174.08,174.17,174.0,174.14,4303.0,150.1804,150.2581,150.1114,150.2322,4303.0
2019-02-06 12:00:00,174.09,174.13,174.01,174.06,6474.0,150.189,150.2236,150.12,150.1632,6474.0
2019-02-06 12:05:00,174.07,174.12,173.8,173.84,4199.0,150.1718,150.2149,149.9389,149.9734,4199.0
2019-02-06 12:10:00,173.8,173.88,173.73,173.73,3993.0,149.9389,150.0079,149.8785,149.8785,3993.0
2019-02-06 12:15:00,173.7,173.72,173.52,173.69,6676.0,149.8526,149.8698,149.6973,149.844,6676.0
2019-02-06 12:20:00,173.72,173.92,173.69,173.89,7702.0,149.8698,150.0424,149.844,150.0165,7702.0
2019-02-06 12:25:00,173.91,174.1,173.86,173.92,12645.0,150.0338,150.1977,149.9906,150.0424,12645.0
2019-02-06 12:30:00,173.89,173.92,173.65,173.76,4512.0,150.0165,150.0424,149.8095,149.9044,4512.0
2019-02-06 12:35:00,173.73,173.77,173.65,173.71,6563.0,149.8785,149.913,149.8095,149.8612,6563.0
2019-02-06 12:40:00,173.71,173.76,173.66,173.72,6427.0,149.8612,149.9044,149.8181,149.8698,6427.0
2019-02-06 12:45:00,173.67,173.73,173.55,173.7,8705.0,149.8267,149.8785,149.7232,149.8526,8705.0
2019-02-06 12:50:00,173.74,173.83,173.68,173.69,5901.0,149.8871,149.9647,149.8353,149.844,5901.0
2019-02-06 12:55:00,173.68,173.79,173.62,173.65,7902.0,149.8353,149.9302,149.7836,149.8095,7902.0
2019-02-06 13:00:00,173.67,173.8,173.36,173.45,15102.0,149.8267,149.9389,149.5593,149.6369,15102.0
2019-02-06 13:05:00,173.47,173.51,173.41,173.49,3434.0,149.6542,149.6887,149.6024,149.6714,3434.0
2019-02-06 13:10:00,173.53,173.66,173.46,173.62,8851.0,149.7059,149.8181,149.6455,149.7836,8851.0
2019-02-06 13:15:00,173.61,173.64,173.41,173.46,4269.0,149.7749,149.8008,149.6024,149.6455,4269.0
2019-02-06 13:20:00,173.47,173.62,173.42,173.54,4826.0,149.6542,149.7836,149.611,149.7146,4826.0
2019-02-06 13:25:00,173.57,173.74,173.51,173.7,3434.0,149.7404,149.8871,149.6887,149.8526,3434.0
2019-02-06 13:30:00,173.75,173.75,173.55,173.55,3702.0,149.8957,149.8957,149.7232,149.7232,3702.0
2019-02-06 13:35:00,173.61,173.77,173.58,173.74,4875.0,149.7749,149.913,149.7491,149.8871,4875.0
2019-02-06 13:40:00,173.7,173.72,173.57,173.66,5337.0,149.8526,149.8698,149.7404,149.8181,5337.0
2019-02-06 13:45:00,173.67,173.75,173.63,173.72,3344.0,149.8267,149.8957,149.7922,149.8698,3344.0
2019-02-06 13:50:00,173.71,173.71,173.38,173.51,22030.0,149.8612,149.8612,149.5765,149.6887,22030.0
2019-02-06 13:55:00,173.48,173.52,173.36,173.4,4777.0,149.6628,149.6973,149.5593,149.5938,4777.0
2019-02-06 14:00:00,173.41,173.41,173.12,173.15,5327.0,149.6024,149.6024,149.3522,149.3781,5327.0
2019-02-06 14:05:00,173.15,173.15,173.02,173.05,5813.0,149.3781,149.3781,149.2659,149.2918,5813.0
2019-02-06 14:10:00,173.02,173.07,172.96,173.05,4758.0,149.2659,149.3091,149.2142,149.2918,4758.0
2019-02-06 14:15:00,173.01,173.1,172.97,173.08,6109.0,149.2573,149.335,149.2228,149.3177,6109.0
2019-02-06 14:20:00,173.05,173.29,173.05,173.18,5525.0,149.2918,149.4989,149.2918,149.404,5525.0
2019-02-06 14:25:00,173.18,173.31,173.16,173.25,3954.0,149.404,149.5161,149.3867,149.4644,3954.0
2019-02-06 14:30:00,173.25,173.33,173.19,173.2,6702.0,149.4644,149.5334,149.4126,149.4212,6702.0
2019-02-06 14:35:00,173.25,173.33,173.09,173.19,5661.0,149.4644,149.5334,149.3263,149.4126,5661.0
2019-02-06 14:40:00,173.19,173.26,173.03,173.13,3224.0,149.4126,149.473,149.2746,149.3608,3224.0
2019-02-06 14:45:00,173.17,173.2,172.75,172.75,9954.0,149.3954,149.4212,149.033,149.033,9954.0
2019-02-06 14:50:00,172.76,172.92,172.76,172.81,7006.0,149.0416,149.1797,149.0416,149.0848,7006.0
2019-02-06 14:55:00,172.81,173.05,172.81,172.99,7070.0,149.0848,149.2918,149.0848,149.2401,7070.0
2019-02-06 15:00:00,172.96,173.05,172.91,172.92,9749.0,149.2142,149.2918,149.171,149.1797,9749.0
2019-02-06 15:05:00,172.96,173.06,172.95,173.0,6816.0,149.2142,149.3005,149.2056,149.2487,6816.0
2019-02-06 15:10:00,173.01,173.01,172.82,172.95,4316.0,149.2573,149.2573,149.0934,149.2056,4316.0
2019-02-06 15:15:00,172.94,172.99,172.89,172.9,6322.0,149.1969,149.2401,149.1538,149.1624,6322.0
2019-02-06 15:20:00,172.89,173.04,172.89,173.03,7129.0,149.1538,149.2832,149.1538,149.2746,7129.0
2019-02-06 15:25:00,173.05,173.13,173.02,173.09,9459.0,149.2918,149.3608,149.2659,149.3263,9459.0
2019-02-06 15:30:00,173.09,173.11,172.71,172.71,16089.0,149.3263,149.3436,148.9985,148.9985,16089.0
2019-02-06 15:35:00,172.7,172.82,172.66,172.76,11403.0,148.9899,149.0934,148.9554,149.0416,11403.0
2019-02-06 15:40:00,172.74,172.85,172.6,172.6,20310.0,149.0244,149.1193,148.9036,148.9036,20310.0
2019-02-06 15:45:00,172.64,172.84,172.59,172.76,21902.0,148.9381,149.1107,148.895,149.0416,21902.0
2019-02-06 15:50:00,172.78,172.78,172.58,172.6,21551.0,149.0589,149.0589,148.8864,148.9036,21551.0
2019-02-06 15:55:00,172.59,172.88,172.58,172.76,67077.0,148.895,149.1452,148.8864,149.0416,67077.0
2019-02-07 09:30:00,172.12,172.7,172.0,172.42,16626.0,148.4895,148.9899,148.386,148.7483,16626.0
2019-02-07 09:35:00,172.28,172.53,171.92,172.53,7090.0,148.6275,148.8432,148.317,148.8432,7090.0
2019-02-07 09:40:00,172.24,172.36,171.88,171.94,5432.0,148.593,148.6966,148.2825,148.3342,5432.0
2019-02-07 09:45:00,171.71,172.18,171.7,171.84,2514.0,148.1358,148.5413,148.1272,148.2479,2514.0
2019-02-07 09:50:00,171.92,172.17,171.73,172.1,4044.0,148.317,148.5326,148.1531,148.4723,4044.0
2019-02-07 09:55:00,172.25,172.37,172.07,172.18,11488.0,148.6017,148.7052,148.4464,148.5413,11488.0
2019-02-07 10:00:00,172.21,172.22,171.76,171.76,26402.0,148.5672,148.5758,148.1789,148.1789,26402.0
2019-02-07 10:05:00,171.86,172.09,171.86,171.95,13881.0,148.2652,148.4636,148.2652,148.3428,13881.0
2019-02-07 10:10:00,171.94,172.5,171.93,172.24,11470.0,148.3342,148.8173,148.3256,148.593,11470.0
2019-02-07 10:15:00,172.29,172.62,172.11,172.21,6617.0,148.6362,148.9209,148.4809,148.5672,6617.0
2019-02-07 10:20:00,172.21,172.7,172.18,172.7,6363.0,148.5672,148.9899,148.5413,148.9899,6363.0
2019-02-07 10:25:00,172.79,172.79,172.48,172.68,3700.0,149.0675,149.0675,148.8001,148.9726,3700.0
2019-02-07 10:30:00,172.75,172.97,172.75,172.79,3839.0,149.033,149.2228,149.033,149.0675,3839.0
2019-02-07 10:35:00,172.82,172.85,172.63,172.74,3495.0,149.0934,149.1193,148.9295,149.0244,3495.0
2019-02-07 10:40:00,172.78,172.78,172.4,172.59,5709.0,149.0589,149.0589,148.7311,148.895,5709.0
2019-02-07 10:45:00,172.53,172.63,172.45,172.5,3600.0,148.8432,148.9295,148.7742,148.8173,3600.0
2019-02-07 10:50:00,172.39,172.39,171.63,171.74,5689.0,148.7224,148.7224,148.0668,148.1617,5689.0
2019-02-07 10:55:00,171.61,171.82,171.54,171.6,4900.0,148.0495,148.2307,147.9891,148.0409,4900.0
2019-02-07 11:00:00,171.57,171.85,171.52,171.77,3567.0,148.015,148.2566,147.9719,148.1876,3567.0
2019-02-07 11:05:00,171.83,171.84,171.6,171.75,4869.0,148.2393,148.2479,148.0409,148.1703,4869.0
2019-02-07 11:10:00,171.66,171.77,171.55,171.65,5536.0,148.0927,148.1876,147.9978,148.084,5536.0
2019-02-07 11:15:00,171.63,171.86,171.58,171.74,4111.0,148.0668,148.2652,148.0236,148.1617,4111.0
2019-02-07 11:20:00,171.58,171.62,171.39,171.4,4618.0,148.0236,148.0582,147.8597,147.8684,4618.0
2019-02-07 11:25:00,171.34,171.43,171.21,171.33,7257.0,147.8166,147.8942,147.7044,147.808,7257.0
2019-02-07 11:30:00,171.29,171.29,170.61,170.63,6778.0,147.7735,147.7735,147.1868,147.2041,6778.0
2019-02-07 11:35:00,170.63,171.05,170.52,171.05,5654.0,147.2041,147.5664,147.1092,147.5664,5654.0
2019-02-07 11:40:00,171.0,171.1,170.85,170.9,5668.0,147.5233,147.6095,147.3939,147.437,5668.0
2019-02-07 11:45:00,170.86,170.88,170.59,170.6,3701.0,147.4025,147.4197,147.1696,147.1782,3701.0
2019-02-07 11:50:00,170.58,170.9,170.45,170.65,8154.0,147.1609,147.437,147.0488,147.2213,8154.0
2019-02-07 11:55:00,170.6,170.82,170.57,170.57,6300.0,147.1782,147.368,147.1523,147.1523,6300.0
2019-02-07 12:00:00,170.56,170.66,170.45,170.53,4396.0,147.1437,147.23,147.0488,147.1178,4396.0
2019-02-07 12:05:00,170.56,170.95,170.55,170.94,2806.0,147.1437,147.4801,147.1351,147.4715,2806.0
2019-02-07 12:10:00,170.93,171.14,170.91,170.99,4010.0,147.4629,147.6441,147.4456,147.5146,4010.0
2019-02-07 12:15:00,170.96,171.09,170.87,171.04,16561.0,147.4888,147.6009,147.4111,147.5578,16561.0
2019-02-07 12:20:00,171.03,171.15,170.99,171.08,9717.0,147.5492,147.6527,147.5146,147.5923,9717.0
2019-02-07 12:25:00,171.08,171.08,170.81,170.87,11550.0,147.5923,147.5923,147.3594,147.4111,11550.0
2019-02-07 12:30:00,170.87,171.1,170.87,170.95,5595.0,147.4111,147.6095,147.4111,147.4801,5595.0
2019-02-07 12:35:00,171.04,171.16,170.95,171.1,11045.0,147.5578,147.6613,147.4801,147.6095,11045.0
2019-02-07 12:40:00,171.16,171.16,170.95,170.97,11667.0,147.6613,147.6613,147.4801,147.4974,11667.0
2019-02-07 12:45:00,170.95,171.13,170.89,171.04,10242.0,147.4801,147.6354,147.4284,147.5578,10242.0
2019-02-07 12:50:00,170.99,171.07,170.91,170.98,13250.0,147.5146,147.5837,147.4456,147.506,13250.0
2019-02-07 12:55:00,171.04,171.16,170.97,171.16,6000.0,147.5578,147.6613,147.4974,147.6613,6000.0
2019-02-07 13:00:00,171.2,171.63,171.17,171.63,5917.0,147.6958,148.0668,147.6699,148.0668,5917.0
2019-02-07 13:05:00,171.61,171.92,171.59,171.9,12420.0,148.0495,148.317,148.0323,148.2997,12420.0
2019-02-07 13:10:00,171.85,171.97,171.72,171.83,12407.0,148.2566,148.3601,148.1444,148.2393,12407.0
2019-02-07 13:15:00,171.83,171.91,171.75,171.78,10250.0,148.2393,148.3083,148.1703,148.1962,10250.0
2019-02-07 13:20:00,171.8,171.82,171.55,171.74,39712.0,148.2134,148.2307,147.9978,148.1617,39712.0
2019-02-07 13:25:00,171.78,172.0,171.77,172.0,89006.0,148.1962,148.386,148.1876,148.386,89006.0
2019-02-07 13:30:00,171.98,172.26,171.93,172.23,84607.0,148.3687,148.6103,148.3256,148.5844,84607.0
2019-02-07 13:35:00,172.27,172.4,172.14,172.23,1862.0,148.6189,148.7311,148.5068,148.5844,1862.0
2019-02-07 13:40:00,172.18,172.25,172.07,172.07,4400.0,148.5413,148.6017,148.4464,148.4464,4400.0
2019-02-07 13:45:00,172.01,172.05,171.87,171.87,14950.0,148.3946,148.4291,148.2738,148.2738,14950.0
2019-02-07 13:50:00,171.9,172.09,171.9,172.01,98299.0,148.2997,148.4636,148.2997,148.3946,98299.0
2019-02-07 13:55:00,172.05,172.16,171.99,172.02,9242.0,148.4291,148.524,148.3774,148.4032,9242.0
2019-02-07 14:00:00,171.95,172.0,171.84,171.95,16038.0,148.3428,148.386,148.2479,148.3428,16038.0
2019-02-07 14:05:00,171.96,172.07,171.95,172.0,38963.0,148.3515,148.4464,148.3428,148.386,38963.0
2019-02-07 14:10:00,172.02,172.38,171.99,172.29,12028.0,148.4032,148.7138,148.3774,148.6362,12028.0
2019-02-07 14:15:00,172.34,172.34,172.0,172.01,6264.0,148.6793,148.6793,148.386,148.3946,6264.0
2019-02-07 14:20:00,172.03,172.51,172.03,172.45,13525.0,148.4119,148.826,148.4119,148.7742,13525.0
2019-02-07 14:25:00,172.45,172.97,172.44,172.97,9254.0,148.7742,149.2228,148.7656,149.2228,9254.0
2019-02-07 14:30:00,172.96,172.99,172.78,172.95,10650.0,149.2142,149.2401,149.0589,149.2056,10650.0
2019-02-07 14:35:00,173.05,173.05,172.74,172.91,7731.0,149.2918,149.2918,149.0244,149.171,7731.0
2019-02-07 14:40:00,172.93,173.05,172.88,172.95,26548.0,149.1883,149.2918,149.1452,149.2056,26548.0
2019-02-07 14:45:00,172.89,173.03,172.89,172.98,19390.0,149.1538,149.2746,149.1538,149.2314,19390.0
2019-02-07 14:50:00,172.97,173.15,172.94,173.09,11657.0,149.2228,149.3781,149.1969,149.3263,11657.0
2019-02-07 14:55:00,173.1,173.14,172.96,173.04,10119.0,149.335,149.3695,149.2142,149.2832,10119.0
2019-02-07 15:00:00,172.96,173.17,172.89,172.95,16435.0,149.2142,149.3954,149.1538,149.2056,16435.0
2019-02-07 15:05:00,172.97,173.12,172.84,173.01,9079.0,149.2228,149.3522,149.1107,149.2573,9079.0
2019-02-07 15:10:00,172.95,173.03,172.92,172.93,6175.0,149.2056,149.2746,149.1797,149.1883,6175.0
2019-02-07 15:15:00,172.95,173.01,172.78,172.86,15106.0,149.2056,149.2573,149.0589,149.1279,15106.0
2019-02-07 15:20:00,172.91,173.01,172.88,172.95,9519.0,149.171,149.2573,149.1452,149.2056,9519.0
2019-02-07 15:25:00,172.99,173.07,172.93,173.0,5433.0,149.2401,149.3091,149.1883,149.2487,5433.0
2019-02-07 15:30:00,173.0,173.12,172.82,172.89,24252.0,149.2487,149.3522,149.0934,149.1538,24252.0
2019-02-07 15:35:00,172.89,173.2,172.85,173.19,23541.0,149.1538,149.4212,149.1193,149.4126,23541.0
2019-02-07 15:40:00,173.21,173.64,173.19,173.52,38585.0,149.4299,149.8008,149.4126,149.6973,38585.0
2019-02-07 15:45:00,173.57,173.64,173.39,173.48,21144.0,149.7404,149.8008,149.5851,149.6628,21144.0
2019-02-07 15:50:00,173.49,173.56,173.41,173.51,18608.0,149.6714,149.7318,149.6024,149.6887,18608.0
2019-02-07 15:55:00,173.5,173.63,173.5,173.6,39843.0,149.68,149.7922,149.68,149.7663,39843.0
2019-02-08 09:30:00,172.86,173.23,172.77,173.02,22595.0,149.1279,149.4471,149.0503,149.2659,22595.0
2019-02-08 09:35:00,173.1,173.24,172.92,173.08,3420.0,149.335,149.4557,149.1797,149.3177,3420.0
2019-02-08 09:40:00,173.18,173.23,172.35,172.38,4119.0,149.404,149.4471,148.6879,148.7138,4119.0
2019-02-08 09:45:00,172.38,172.94,172.37,172.91,3316.0,148.7138,149.1969,148.7052,149.171,3316.0
2019-02-08 09:50:00,172.91,173.27,172.7,172.84,19145.0,149.171,149.4816,148.9899,149.1107,19145.0
2019-02-08 09:55:00,172.8,172.86,172.57,172.76,14949.0,149.0762,149.1279,148.8777,149.0416,14949.0
2019-02-08 10:00:00,172.66,172.82,172.47,172.47,13311.0,148.9554,149.0934,148.7915,148.7915,13311.0
2019-02-08 10:05:00,172.55,172.7,172.47,172.47,4404.0,148.8605,148.9899,148.7915,148.7915,4404.0
2019-02-08 10:10:00,172.47,172.47,172.16,172.24,7940.0,148.7915,148.7915,148.524,148.593,7940.0
2019-02-08 10:15:00,172.28,172.28,171.86,171.98,4049.0,148.6275,148.6275,148.2652,148.3687,4049.0
2019-02-08 10:20:00,171.85,171.85,171.65,171.69,4183.0,148.2566,148.2566,148.084,148.1185,4183.0
2019-02-08 10:25:00,171.68,172.26,171.68,172.2,4748.0,148.1099,148.6103,148.1099,148.5585,4748.0
2019-02-08 10:30:00,172.14,172.14,171.87,172.03,4066.0,148.5068,148.5068,148.2738,148.4119,4066.0
2019-02-08 10:35:00,172.05,172.05,171.83,171.95,7023.0,148.4291,148.4291,148.2393,148.3428,7023.0
2019-02-08 10:40:00,171.96,172.23,171.96,172.05,6600.0,148.3515,148.5844,148.3515,148.4291,6600.0
2019-02-08 10:45:00,172.08,172.08,171.84,171.9,6576.0,148.455,148.455,148.2479,148.2997,6576.0
2019-02-08 10:50:00,171.95,172.0,171.73,171.87,10983.0,148.3428,148.386,148.1531,148.2738,10983.0
2019-02-08 10:55:00,171.82,171.96,171.74,171.75,9218.0,148.2307,148.3515,148.1617,148.1703,9218.0
2019-02-08 11:00:00,171.72,171.78,171.54,171.67,7299.0,148.1444,148.1962,147.9891,148.1013,7299.0
2019-02-08 11:05:00,171.62,171.76,171.59,171.75,5242.0,148.0582,148.1789,148.0323,148.1703,5242.0
2019-02-08 11:10:00,171.75,171.76,171.51,171.67,5900.0,148.1703,148.1789,147.9633,148.1013,5900.0
2019-02-08 11:15:00,171.69,171.73,171.39,171.4,8631.0,148.1185,148.1531,147.8597,147.8684,8631.0
2019-02-08 11:20:00,171.42,171.7,171.42,171.7,4712.0,147.8856,148.1272,147.8856,148.1272,4712.0
2019-02-08 11:25:00,171.7,171.81,171.64,171.7,8116.0,148.1272,148.2221,148.0754,148.1272,8116.0
2019-02-08 11:30:00,171.66,171.66,171.47,171.52,6488.0,148.0927,148.0927,147.9287,147.9719,6488.0
2019-02-08 11:35:00,171.51,171.69,171.51,171.63,2300.0,147.9633,148.1185,147.9633,148.0668,2300.0
2019-02-08 11:40:00,171.58,171.8,171.53,171.79,6236.0,148.0236,148.2134,147.9805,148.2048,6236.0
2019-02-08 11:45:00,171.83,171.83,171.62,171.78,5094.0,148.2393,148.2393,148.0582,148.1962,5094.0
2019-02-08 11:50:00,171.81,172.0,171.65,172.0,4275.0,148.2221,148.386,148.084,148.386,4275.0
2019-02-08 11:55:00,171.98,172.04,171.91,171.95,3013.0,148.3687,148.4205,148.3083,148.3428,3013.0
2019-02-08 12:00:00,172.01,172.07,171.86,171.88,2801.0,148.3946,148.4464,148.2652,148.2825,2801.0
2019-02-08 12:05:00,171.86,171.95,171.79,171.82,3765.0,148.2652,148.3428,148.2048,148.2307,3765.0
2019-02-08 12:10:00,171.82,171.84,171.74,171.83,4034.0,148.2307,148.2479,148.1617,148.2393,4034.0
2019-02-08 12:15:00,171.86,171.94,171.81,171.82,3000.0,148.2652,148.3342,148.2221,148.2307,3000.0
2019-02-08 12:20:00,171.83,171.99,171.82,171.86,3932.0,148.2393,148.3774,148.2307,148.2652,3932.0
2019-02-08 12:25:00,171.89,171.92,171.75,171.75,5006.0,148.2911,148.317,148.1703,148.1703,5006.0
2019-02-08 12:30:00,171.79,172.0,171.79,171.83,3489.0,148.2048,148.386,148.2048,148.2393,3489.0
2019-02-08 12:35:00,171.81,171.98,171.81,171.98,3013.0,148.2221,148.3687,148.2221,148.3687,3013.0
2019-02-08 12:40:00,171.93,172.03,171.88,171.96,2800.0,148.3256,148.4119,148.2825,148.3515,2800.0
2019-02-08 12:45:00,172.0,172.2,172.0,172.19,5556.0,148.386,148.5585,148.386,148.5499,5556.0
2019-02-08 12:50:00,172.19,172.25,172.09,172.15,2970.0,148.5499,148.6017,148.4636,148.5154,2970.0
2019-02-08 12:55:00,172.16,172.2,172.07,172.14,5805.0,148.524,148.5585,148.4464,148.5068,5805.0
2019-02-08 13:00:00,172.11,172.23,172.09,172.17,4290.0,148.4809,148.5844,148.4636,148.5326,4290.0
2019-02-08 13:05:00,172.16,172.2,172.12,172.15,4300.0,148.524,148.5585,148.4895,148.5154,4300.0
2019-02-08 13:10:00,172.19,172.32,172.19,172.24,5100.0,148.5499,148.662,148.5499,148.593,5100.0
2019-02-08 13:15:00,172.22,172.22,172.0,172.13,6472.0,148.5758,148.5758,148.386,148.4981,6472.0
2019-02-08 13:20:00,172.16,172.16,172.06,172.08,4207.0,148.524,148.524,148.4377,148.455,4207.0
2019-02-08 13:25:00,172.05,172.18,172.02,172.03,9030.0,148.4291,148.5413,148.4032,148.4119,9030.0
2019-02-08 13:30:00,171.99,172.0,171.71,171.77,20372.0,148.3774,148.386,148.1358,148.1876,20372.0
2019-02-08 13:35:00,171.83,171.83,171.62,171.76,12226.0,148.2393,148.2393,148.0582,148.1789,12226.0
2019-02-08 13:40:00,171.78,171.84,171.7,171.72,3737.0,148.1962,148.2479,148.1272,148.1444,3737.0
2019-02-08 13:45:00,171.79,171.79,171.59,171.64,9826.0,148.2048,148.2048,148.0323,148.0754,9826.0
2019-02-08 13:50:00,171.61,171.66,171.57,171.61,12148.0,148.0495,148.0927,148.015,148.0495,12148.0
2019-02-08 13:55:00,171.63,171.69,171.58,171.59,15324.0,148.0668,148.1185,148.0236,148.0323,15324.0
2019-02-08 14:00:00,171.62,171.79,171.52,171.57,32202.0,148.0582,148.2048,147.9719,148.015,32202.0
2019-02-08 14:05:00,171.55,171.66,171.49,171.61,8585.0,147.9978,148.0927,147.946,148.0495,8585.0
2019-02-08 14:10:00,171.6,171.62,171.52,171.59,4426.0,148.0409,148.0582,147.9719,148.0323,4426.0
2019-02-08 14:15:00,171.59,171.74,171.57,171.65,9088.0,148.0323,148.1617,148.015,148.084,9088.0
2019-02-08 14:20:00,171.68,171.76,171.58,171.68,13942.0,148.1099,148.1789,148.0236,148.1099,13942.0
2019-02-08 14:25:00,171.73,171.73,171.43,171.46,20424.0,148.1531,148.1531,147.8942,147.9201,20424.0
2019-02-08 14:30:00,171.48,171.63,171.48,171.62,20992.0,147.9374,148.0668,147.9374,148.0582,20992.0
2019-02-08 14:35:00,171.58,171.66,171.4,171.51,30484.0,148.0236,148.0927,147.8684,147.9633,30484.0
2019-02-08 14:40:00,171.51,171.69,171.49,171.61,22827.0,147.9633,148.1185,147.946,148.0495,22827.0
2019-02-08 14:45:00,171.59,171.83,171.47,171.62,31016.0,148.0323,148.2393,147.9287,148.0582,31016.0
2019-02-08 14:50:00,171.62,171.79,171.55,171.66,7105.0,148.0582,148.2048,147.9978,148.0927,7105.0
2019-02-08 14:55:00,171.69,171.83,171.6,171.72,21524.0,148.1185,148.2393,148.0409,148.1444,21524.0
2019-02-08 15:00:00,171.71,171.73,171.59,171.64,18618.0,148.1358,148.1531,148.0323,148.0754,18618.0
2019-02-08 15:05:00,171.65,171.73,171.59,171.59,8777.0,148.084,148.1531,148.0323,148.0323,8777.0
2019-02-08 15:10:00,171.62,171.82,171.59,171.81,18146.0,148.0582,148.2307,148.0323,148.2221,18146.0
2019-02-08 15:15:00,171.81,171.84,171.62,171.83,24984.0,148.2221,148.2479,148.0582,148.2393,24984.0
2019-02-08 15:20:00,171.84,171.89,171.72,171.77,19828.0,148.2479,148.2911,148.1444,148.1876,19828.0
2019-02-08 15:25:00,171.78,171.85,171.68,171.82,11577.0,148.1962,148.2566,148.1099,148.2307,11577.0
2019-02-08 15:30:00,171.84,171.85,171.65,171.74,16546.0,148.2479,148.2566,148.084,148.1617,16546.0
2019-02-08 15:35:00,171.71,171.72,171.53,171.6,11223.0,148.1358,148.1444,147.9805,148.0409,11223.0
2019-02-08 15:40:00,171.56,171.59,171.3,171.38,16446.0,148.0064,148.0323,147.7821,147.8511,16446.0
2019-02-08 15:45:00,171.36,171.5,171.36,171.44,38720.0,147.8338,147.9546,147.8338,147.9029,38720.0
2019-02-08 15:50:00,171.45,171.59,171.43,171.51,30059.0,147.9115,148.0323,147.8942,147.9633,30059.0
2019-02-08 15:55:00,171.51,172.07,171.49,172.06,137650.0,147.9633,148.4464,147.946,148.4377,137650.0
2019-02-11 09:30:00,172.47,172.5,171.7,171.75,29152.0,148.7915,148.8173,148.1272,148.1703,29152.0
2019-02-11 09:35:00,171.84,172.14,171.84,172.14,11516.0,148.2479,148.5068,148.2479,148.5068,11516.0
2019-02-11 09:40:00,172.1,172.77,172.1,172.58,12508.0,148.4723,149.0503,148.4723,148.8864,12508.0
2019-02-11 09:45:00,172.54,172.9,172.49,172.55,3862.0,148.8518,149.1624,148.8087,148.8605,3862.0
2019-02-11 09:50:00,172.53,172.53,172.0,172.04,8864.0,148.8432,148.8432,148.386,148.4205,8864.0
2019-02-11 09:55:00,172.03,172.43,172.01,172.16,24252.0,148.4119,148.7569,148.3946,148.524,24252.0
2019-02-11 10:00:00,172.19,172.44,172.14,172.3,17561.0,148.5499,148.7656,148.5068,148.6448,17561.0
2019-02-11 10:05:00,172.27,172.41,172.23,172.33,23423.0,148.6189,148.7397,148.5844,148.6707,23423.0
2019-02-11 10:10:00,172.3,172.36,171.95,171.97,8043.0,148.6448,148.6966,148.3428,148.3601,8043.0
2019-02-11 10:15:00,172.01,172.12,171.9,172.12,4339.0,148.3946,148.4895,148.2997,148.4895,4339.0
2019-02-11 10:20:00,172.12,172.16,171.83,171.98,7047.0,148.4895,148.524,148.2393,148.3687,7047.0
2019-02-11 10:25:00,171.93,172.15,171.89,172.05,5750.0,148.3256,148.5154,148.2911,148.4291,5750.0
2019-02-11 10:30:00,172.1,172.11,171.88,171.88,4920.0,148.4723,148.4809,148.2825,148.2825,4920.0
2019-02-11 10:35:00,171.92,172.07,171.9,171.97,9202.0,148.317,148.4464,148.2997,148.3601,9202.0
2019-02-11 10:40:00,171.99,172.16,171.92,172.05,11929.0,148.3774,148.524,148.317,148.4291,11929.0
2019-02-11 10:45:00,172.0,172.1,171.75,171.76,22259.0,148.386,148.4723,148.1703,148.1789,22259.0
2019-02-11 10:50:00,171.72,172.04,171.72,171.86,17275.0,148.1444,148.4205,148.1444,148.2652,17275.0
2019-02-11 10:55:00,171.84,171.93,171.75,171.75,7900.0,148.2479,148.3256,148.1703,148.1703,7900.0
2019-02-11 11:00:00,171.74,172.0,171.64,171.79,16829.0,148.1617,148.386,148.0754,148.2048,16829.0
2019-02-11 11:05:00,171.84,171.96,171.65,171.7,6131.0,148.2479,148.3515,148.084,148.1272,6131.0
2019-02-11 11:10:00,171.69,171.87,171.69,171.71,7990.0,148.1185,148.2738,148.1185,148.1358,7990.0
2019-02-11 11:15:00,171.76,171.84,171.72,171.74,8134.0,148.1789,148.2479,148.1444,148.1617,8134.0
2019-02-11 11:20:00,171.69,171.82,171.65,171.78,10583.0,148.1185,148.2307,148.084,148.1962,10583.0
2019-02-11 11:25:00,171.8,171.83,171.74,171.8,5114.0,148.2134,148.2393,148.1617,148.2134,5114.0
2019-02-11 11:30:00,171.76,171.92,171.7,171.9,6790.0,148.1789,148.317,148.1272,148.2997,6790.0
2019-02-11 11:35:00,171.91,171.93,171.77,171.77,4250.0,148.3083,148.3256,148.1876,148.1876,4250.0
2019-02-11 11:40:00,171.72,171.72,171.56,171.61,3368.0,148.1444,148.1444,148.0064,148.0495,3368.0
2019-02-11 11:45:00,171.55,171.63,171.55,171.59,3308.0,147.9978,148.0668,147.9978,148.0323,3308.0
2019-02-11 11:50:00,171.55,171.63,171.45,171.63,3410.0,147.9978,148.0668,147.9115,148.0668,3410.0
2019-02-11 11:55:00,171.63,171.67,171.57,171.58,5265.0,148.0668,148.1013,148.015,148.0236,5265.0
2019-02-11 12:00:00,171.65,171.69,171.54,171.6,11642.0,148.084,148.1185,147.9891,148.0409,11642.0
2019-02-11 12:05:00,171.63,171.63,171.45,171.5,11410.0,148.0668,148.0668,147.9115,147.9546,11410.0
2019-02-11 12:10:00,171.44,171.48,171.26,171.28,12560.0,147.9029,147.9374,147.7476,147.7648,12560.0
2019-02-11 12:15:00,171.31,171.36,171.15,171.15,22199.0,147.7907,147.8338,147.6527,147.6527,22199.0
2019-02-11 12:20:00,171.15,171.44,171.09,171.42,5754.0,147.6527,147.9029,147.6009,147.8856,5754.0
2019-02-11 12:25:00,171.39,171.46,171.23,171.26,11993.0,147.8597,147.9201,147.7217,147.7476,11993.0
2019-02-11 12:30:00,171.26,171.36,171.23,171.26,6725.0,147.7476,147.8338,147.7217,147.7476,6725.0
2019-02-11 12:35:00,171.29,171.36,171.22,171.23,16912.0,147.7735,147.8338,147.7131,147.7217,16912.0
2019-02-11 12:40:00,171.25,171.31,171.21,171.28,5000.0,147.739,147.7907,147.7044,147.7648,5000.0
2019-02-11 12:45:00,171.28,171.33,171.05,171.06,9719.0,147.7648,147.808,147.5664,147.575,9719.0
2019-02-11 12:50:00,171.09,171.15,170.98,171.09,7493.0,147.6009,147.6527,147.506,147.6009,7493.0
2019-02-11 12:55:00,171.09,171.2,171.06,171.13,5434.0,147.6009,147.6958,147.575,147.6354,5434.0
2019-02-11 13:00:00,171.16,171.25,171.13,171.2,4200.0,147.6613,147.739,147.6354,147.6958,4200.0
2019-02-11 13:05:00,171.16,171.25,171.11,171.25,6148.0,147.6613,147.739,147.6182,147.739,6148.0
2019-02-11 13:10:00,171.24,171.26,171.13,171.13,7353.0,147.7303,147.7476,147.6354,147.6354,7353.0
2019-02-11 13:15:00,171.13,171.18,171.07,171.15,4687.0,147.6354,147.6786,147.5837,147.6527,4687.0
2019-02-11 13:20:00,171.17,171.21,171.14,171.15,1716.0,147.6699,147.7044,147.6441,147.6527,1716.0
2019-02-11 13:25:00,171.08,171.17,171.08,171.17,2015.0,147.5923,147.6699,147.5923,147.6699,2015.0
2019-02-11 13:30:00,171.17,171.18,171.07,171.07,3408.0,147.6699,147.6786,147.5837,147.5837,3408.0
2019-02-11 13:35:00,171.09,171.2,171.07,171.19,4099.0,147.6009,147.6958,147.5837,147.6872,4099.0
2019-02-11 13:40:00,171.19,171.21,171.08,171.08,1968.0,147.6872,147.7044,147.5923,147.5923,1968.0
2019-02-11 13:45:00,171.05,171.11,171.0,171.05,6551.0,147.5664,147.6182,147.5233,147.5664,6551.0
2019-02-11 13:50:00,170.97,171.07,170.96,171.02,3083.0,147.4974,147.5837,147.4888,147.5405,3083.0
2019-02-11 13:55:00,170.99,171.11,170.96,171.05,4312.0,147.5146,147.6182,147.4888,147.5664,4312.0
2019-02-11 14:00:00,171.06,171.11,170.95,171.11,4935.0,147.575,147.6182,147.4801,147.6182,4935.0
2019-02-11 14:05:00,171.11,171.14,170.99,171.01,9377.0,147.6182,147.6441,147.5146,147.5319,9377.0
2019-02-11 14:10:00,171.02,171.1,170.96,171.03,4279.0,147.5405,147.6095,147.4888,147.5492,4279.0
2019-02-11 14:15:00,171.07,171.07,170.81,170.81,6563.0,147.5837,147.5837,147.3594,147.3594,6563.0
2019-02-11 14:20:00,170.81,171.0,170.73,171.0,7671.0,147.3594,147.5233,147.2903,147.5233,7671.0
2019-02-11 14:25:00,170.97,170.97,170.8,170.82,4341.0,147.4974,147.4974,147.3507,147.368,4341.0
2019-02-11 14:30:00,170.81,170.81,170.68,170.75,7492.0,147.3594,147.3594,147.2472,147.3076,7492.0
2019-02-11 14:35:00,170.76,170.86,170.7,170.86,2666.0,147.3162,147.4025,147.2645,147.4025,2666.0
2019-02-11 14:40:00,170.86,171.02,170.83,171.0,7799.0,147.4025,147.5405,147.3766,147.5233,7799.0
2019-02-11 14:45:00,170.99,171.0,170.87,170.94,6107.0,147.5146,147.5233,147.4111,147.4715,6107.0
2019-02-11 14:50:00,170.93,171.0,170.88,170.96,8022.0,147.4629,147.5233,147.4197,147.4888,8022.0
2019-02-11 14:55:00,170.98,171.05,170.95,170.98,9465.0,147.506,147.5664,147.4801,147.506,9465.0
2019-02-11 15:00:00,171.0,171.11,170.93,170.99,8457.0,147.5233,147.6182,147.4629,147.5146,8457.0
2019-02-11 15:05:00,171.02,171.04,170.96,171.0,8123.0,147.5405,147.5578,147.4888,147.5233,8123.0
2019-02-11 15:10:00,171.0,171.03,170.91,170.92,4065.0,147.5233,147.5492,147.4456,147.4543,4065.0
2019-02-11 15:15:00,170.94,171.01,170.87,170.87,8187.0,147.4715,147.5319,147.4111,147.4111,8187.0
2019-02-11 15:20:00,170.86,170.98,170.86,170.94,6834.0,147.4025,147.506,147.4025,147.4715,6834.0
2019-02-11 15:25:00,170.98,171.02,170.93,171.01,9279.0,147.506,147.5405,147.4629,147.5319,9279.0
2019-02-11 15:30:00,170.98,171.0,170.89,170.9,12415.0,147.506,147.5233,147.4284,147.437,12415.0
2019-02-11 15:35:00,170.91,170.95,170.87,170.92,8226.0,147.4456,147.4801,147.4111,147.4543,8226.0
2019-02-11 15:40:00,170.91,170.96,170.78,170.93,24997.0,147.4456,147.4888,147.3335,147.4629,24997.0
2019-02-11 15:45:00,170.9,171.0,170.86,170.93,21389.0,147.437,147.5233,147.4025,147.4629,21389.0
2019-02-11 15:50:00,170.93,171.1,170.91,171.0,48446.0,147.4629,147.6095,147.4456,147.5233,48446.0
2019-02-11 15:55:00,171.0,171.09,170.88,170.91,75272.0,147.5233,147.6009,147.4197,147.4456,75272.0
2019-02-12 09:30:00,171.63,172.11,171.38,171.84,18097.0,148.0668,148.4809,147.8511,148.2479,18097.0
2019-02-12 09:35:00,172.0,172.34,172.0,172.07,2610.0,148.386,148.6793,148.386,148.4464,2610.0
2019-02-12 09:40:00,172.18,172.33,172.03,172.03,7308.0,148.5413,148.6707,148.4119,148.4119,7308.0
2019-02-12 09:45:00,172.15,172.28,171.89,171.89,10356.0,148.5154,148.6275,148.2911,148.2911,10356.0
2019-02-12 09:50:00,171.88,172.19,171.85,172.14,10873.0,148.2825,148.5499,148.2566,148.5068,10873.0
2019-02-12 09:55:00,172.06,172.08,171.78,171.92,11827.0,148.4377,148.455,148.1962,148.317,11827.0
2019-02-12 10:00:00,171.91,172.16,171.91,172.16,11066.0,148.3083,148.524,148.3083,148.524,11066.0
2019-02-12 10:05:00,172.14,172.14,171.94,172.11,16931.0,148.5068,148.5068,148.3342,148.4809,16931.0
2019-02-12 10:10:00,172.12,172.14,171.92,171.94,13092.0,148.4895,148.5068,148.317,148.3342,13092.0
2019-02-12 10:15:00,171.95,171.98,171.78,171.84,24958.0,148.3428,148.3687,148.1962,148.2479,24958.0
2019-02-12 10:20:00,171.89,171.97,171.81,171.87,18907.0,148.2911,148.3601,148.2221,148.2738,18907.0
2019-02-12 10:25:00,171.83,172.14,171.81,172.14,21893.0,148.2393,148.5068,148.2221,148.5068,21893.0
2019-02-12 10:30:00,172.15,172.27,172.15,172.17,26284.0,148.5154,148.6189,148.5154,148.5326,26284.0
2019-02-12 10:35:00,172.18,172.35,172.18,172.25,11147.0,148.5413,148.6879,148.5413,148.6017,11147.0
2019-02-12 10:40:00,172.22,172.34,172.22,172.25,10509.0,148.5758,148.6793,148.5758,148.6017,10509.0
2019-02-12 10:45:00,172.23,172.27,172.05,172.14,11702.0,148.5844,148.6189,148.4291,148.5068,11702.0
2019-02-12 10:50:00,172.14,172.21,172.11,172.16,6611.0,148.5068,148.5672,148.4809,148.524,6611.0
2019-02-12 10:55:00,172.18,172.45,172.18,172.36,18285.0,148.5413,148.7742,148.5413,148.6966,18285.0
2019-02-12 11:00:00,172.36,172.48,172.19,172.33,33934.0,148.6966,148.8001,148.5499,148.6707,33934.0
2019-02-12 11:05:00,172.33,172.45,172.28,172.31,35151.0,148.6707,148.7742,148.6275,148.6534,35151.0
2019-02-12 11:10:00,172.29,172.6,172.29,172.42,50801.0,148.6362,148.9036,148.6362,148.7483,50801.0
2019-02-12 11:15:00,172.44,172.52,172.34,172.47,12602.0,148.7656,148.8346,148.6793,148.7915,12602.0
2019-02-12 11:20:00,172.41,172.55,172.41,172.53,28002.0,148.7397,148.8605,148.7397,148.8432,28002.0
2019-02-12 11:25:00,172.52,172.78,172.43,172.73,22715.0,148.8346,149.0589,148.7569,149.0158,22715.0
2019-02-12 11:30:00,172.72,172.72,172.27,172.27,21916.0,149.0071,149.0071,148.6189,148.6189,21916.0
2019-02-12 11:35:00,172.28,172.7,172.18,172.66,24664.0,148.6275,148.9899,148.5413,148.9554,24664.0
2019-02-12 11:40:00,172.74,172.93,172.73,172.9,4266.0,149.0244,149.1883,149.0158,149.1624,4266.0
2019-02-12 11:45:00,172.9,172.9,172.68,172.74,5645.0,149.1624,149.1624,148.9726,149.0244,5645.0
2019-02-12 11:50:00,172.77,172.82,172.6,172.8,6808.0,149.0503,149.0934,148.9036,149.0762,6808.0
2019-02-12 11:55:00,172.77,172.84,172.65,172.82,7533.0,149.0503,149.1107,148.9467,149.0934,7533.0
2019-02-12 12:00:00,172.86,173.03,172.86,172.96,4166.0,149.1279,149.2746,149.1279,149.2142,4166.0
2019-02-12 12:05:00,172.95,172.95,172.79,172.79,4074.0,149.2056,149.2056,149.0675,149.0675,4074.0
2019-02-12 12:10:00,172.83,172.9,172.8,172.84,5710.0,149.102,149.1624,149.0762,149.1107,5710.0
2019-02-12 12:15:00,172.77,172.88,172.65,172.75,5647.0,149.0503,149.1452,148.9467,149.033,5647.0
2019-02-12 12:20:00,172.75,172.97,172.75,172.92,5907.0,149.033,149.2228,149.033,149.1797,5907.0
2019-02-12 12:25:00,172.91,172.98,172.86,172.9,4203.0,149.171,149.2314,149.1279,149.1624,4203.0
2019-02-12 12:30:00,172.92,173.04,172.92,172.98,4079.0,149.1797,149.2832,149.1797,149.2314,4079.0
2019-02-12 12:35:00,173.0,173.05,172.49,172.49,29081.0,149.2487,149.2918,148.8087,148.8087,29081.0
2019-02-12 12:40:00,172.49,172.9,172.49,172.88,7524.0,148.8087,149.1624,148.8087,149.1452,7524.0
2019-02-12 12:45:00,172.8,172.92,172.8,172.88,915.0,149.0762,149.1797,149.0762,149.1452,915.0
2019-02-12 12:50:00,172.9,172.99,172.73,172.8,5346.0,149.1624,149.2401,149.0158,149.0762,5346.0
2019-02-12 12:55:00,172.87,172.93,172.84,172.9,1924.0,149.1365,149.1883,149.1107,149.1624,1924.0
2019-02-12 13:00:00,172.91,172.91,172.81,172.85,3402.0,149.171,149.171,149.0848,149.1193,3402.0
2019-02-12 13:05:00,172.86,172.97,172.8,172.92,2528.0,149.1279,149.2228,149.0762,149.1797,2528.0
2019-02-12 13:10:00,172.93,172.93,172.88,172.93,3110.0,149.1883,149.1883,149.1452,149.1883,3110.0
2019-02-12 13:15:00,172.89,172.98,172.88,172.96,2750.0,149.1538,149.2314,149.1452,149.2142,2750.0
2019-02-12 13:20:00,172.99,173.03,172.96,172.96,2700.0,149.2401,149.2746,149.2142,149.2142,2700.0
2019-02-12 13:25:00,173.0,173.06,172.93,172.96,4720.0,149.2487,149.3005,149.1883,149.2142,4720.0
2019-02-12 13:30:00,172.95,173.15,172.95,173.11,5294.0,149.2056,149.3781,149.2056,149.3436,5294.0
2019-02-12 13:35:00,173.15,173.19,173.06,173.08,3404.0,149.3781,149.4126,149.3005,149.3177,3404.0
2019-02-12 13:40:00,173.07,173.13,173.01,173.04,4917.0,149.3091,149.3608,149.2573,149.2832,4917.0
2019-02-12 13:45:00,173.01,173.14,173.01,173.03,8186.0,149.2573,149.3695,149.2573,149.2746,8186.0
2019-02-12 13:50:00,173.03,173.11,172.93,173.07,5338.0,149.2746,149.3436,149.1883,149.3091,5338.0
2019-02-12 13:55:00,173.07,173.09,172.6,172.83,16669.0,149.3091,149.3263,148.9036,149.102,16669.0
2019-02-12 14:00:00,172.85,172.97,172.8,172.94,2433.0,149.1193,149.2228,149.0762,149.1969,2433.0
2019-02-12 14:05:00,172.93,173.01,172.89,173.0,9273.0,149.1883,149.2573,149.1538,149.2487,9273.0
2019-02-12 14:10:00,172.98,173.05,172.94,172.94,5422.0,149.2314,149.2918,149.1969,149.1969,5422.0
2019-02-12 14:15:00,172.92,172.93,172.85,172.86,2502.0,149.1797,149.1883,149.1193,149.1279,2502.0
2019-02-12 14:20:00,172.86,172.96,172.86,172.96,4872.0,149.1279,149.2142,149.1279,149.2142,4872.0
2019-02-12 14:25:00,172.95,172.96,172.75,172.78,3405.0,149.2056,149.2142,149.033,149.0589,3405.0
2019-02-12 14:30:00,172.8,172.85,172.72,172.72,3627.0,149.0762,149.1193,149.0071,149.0071,3627.0
2019-02-12 14:35:00,172.7,172.7,172.64,172.65,1736.0,148.9899,148.9899,148.9381,148.9467,1736.0
2019-02-12 14:40:00,172.67,172.7,172.62,172.62,5827.0,148.964,148.9899,148.9209,148.9209,5827.0
2019-02-12 14:45:00,172.63,172.71,172.59,172.69,5095.0,148.9295,148.9985,148.895,148.9813,5095.0
2019-02-12 14:50:00,172.67,172.71,172.63,172.66,4105.0,148.964,148.9985,148.9295,148.9554,4105.0
2019-02-12 14:55:00,172.66,172.7,172.55,172.58,4725.0,148.9554,148.9899,148.8605,148.8864,4725.0
2019-02-12 15:00:00,172.56,172.67,172.51,172.64,9237.0,148.8691,148.964,148.826,148.9381,9237.0
2019-02-12 15:05:00,172.62,172.79,172.58,172.76,7225.0,148.9209,149.0675,148.8864,149.0416,7225.0
2019-02-12 15:10:00,172.75,172.75,172.58,172.62,11147.0,149.033,149.033,148.8864,148.9209,11147.0
2019-02-12 15:15:00,172.65,172.73,172.57,172.58,8044.0,148.9467,149.0158,148.8777,148.8864,8044.0
2019-02-12 15:20:00,172.6,172.64,172.53,172.61,11471.0,148.9036,148.9381,148.8432,148.9122,11471.0
2019-02-12 15:25:00,172.55,172.62,172.48,172.51,18482.0,148.8605,148.9209,148.8001,148.826,18482.0
2019-02-12 15:30:00,172.52,172.68,172.52,172.61,5837.0,148.8346,148.9726,148.8346,148.9122,5837.0
2019-02-12 15:35:00,172.63,172.7,172.55,172.57,12331.0,148.9295,148.9899,148.8605,148.8777,12331.0
2019-02-12 15:40:00,172.57,172.63,172.56,172.59,16252.0,148.8777,148.9295,148.8691,148.895,16252.0
2019-02-12 15:45:00,172.58,172.61,172.44,172.46,13631.0,148.8864,148.9122,148.7656,148.7828,13631.0
2019-02-12 15:50:00,172.46,172.67,172.44,172.67,26853.0,148.7828,148.964,148.7656,148.964,26853.0
2019-02-12 15:55:00,172.69,172.92,172.6,172.75,43882.0,148.9813,149.1797,148.9036,149.033,43882.0
2019-02-13 09:30:00,173.44,173.67,173.01,173.53,14978.0,149.6283,149.8267,149.2573,149.7059,14978.0
2019-02-13 09:35:00,173.37,173.62,173.22,173.34,5195.0,149.5679,149.7836,149.4385,149.542,5195.0
2019-02-13 09:40:00,173.4,173.79,173.16,173.78,5408.0,149.5938,149.9302,149.3867,149.9216,5408.0
2019-02-13 09:45:00,173.75,173.94,173.53,173.75,7834.0,149.8957,150.0596,149.7059,149.8957,7834.0
2019-02-13 09:50:00,173.76,173.76,173.45,173.74,11972.0,149.9044,149.9044,149.6369,149.8871,11972.0
2019-02-13 09:55:00,173.7,173.85,173.49,173.52,11640.0,149.8526,149.982,149.6714,149.6973,11640.0
2019-02-13 10:00:00,173.56,173.71,173.46,173.69,10934.0,149.7318,149.8612,149.6455,149.844,10934.0
2019-02-13 10:05:00,173.65,173.79,173.59,173.76,17688.0,149.8095,149.9302,149.7577,149.9044,17688.0
2019-02-13 10:10:00,173.8,174.1,173.68,173.73,56064.0,149.9389,150.1977,149.8353,149.8785,56064.0
2019-02-13 10:15:00,173.72,174.02,173.68,173.98,25571.0,149.8698,150.1287,149.8353,150.0941,25571.0
2019-02-13 10:20:00,173.94,173.97,173.64,173.76,12947.0,150.0596,150.0855,149.8008,149.9044,12947.0
2019-02-13 10:25:00,173.81,173.84,173.69,173.69,4865.0,149.9475,149.9734,149.844,149.844,4865.0
2019-02-13 10:30:00,173.71,173.77,173.64,173.7,3399.0,149.8612,149.913,149.8008,149.8526,3399.0
2019-02-13 10:35:00,173.74,173.85,173.68,173.73,8524.0,149.8871,149.982,149.8353,149.8785,8524.0
2019-02-13 10:40:00,173.81,173.89,173.75,173.8,5500.0,149.9475,150.0165,149.8957,149.9389,5500.0
2019-02-13 10:45:00,173.83,173.83,173.72,173.8,5778.0,149.9647,149.9647,149.8698,149.9389,5778.0
2019-02-13 10:50:00,173.79,173.88,173.68,173.75,9253.0,149.9302,150.0079,149.8353,149.8957,9253.0
2019-02-13 10:55:00,173.75,173.75,173.66,173.71,2376.0,149.8957,149.8957,149.8181,149.8612,2376.0
2019-02-13 11:00:00,173.72,173.88,173.67,173.87,10223.0,149.8698,150.0079,149.8267,149.9992,10223.0
2019-02-13 11:05:00,173.83,173.95,173.72,173.9,7691.0,149.9647,150.0683,149.8698,150.0251,7691.0
2019-02-13 11:10:00,173.91,174.0,173.85,173.97,9172.0,150.0338,150.1114,149.982,150.0855,9172.0
2019-02-13 11:15:00,173.95,173.95,173.65,173.65,5065.0,150.0683,150.0683,149.8095,149.8095,5065.0
2019-02-13 11:20:00,173.64,173.76,173.58,173.6,7656.0,149.8008,149.9044,149.7491,149.7663,7656.0
2019-02-13 11:25:00,173.56,173.63,173.55,173.58,4187.0,149.7318,149.7922,149.7232,149.7491,4187.0
2019-02-13 11:30:00,173.61,173.89,173.44,173.44,30726.0,149.7749,150.0165,149.6283,149.6283,30726.0
2019-02-13 11:35:00,173.49,173.69,173.48,173.67,2722.0,149.6714,149.844,149.6628,149.8267,2722.0
2019-02-13 11:40:00,173.64,174.03,173.58,174.03,14406.0,149.8008,150.1373,149.7491,150.1373,14406.0
2019-02-13 11:45:00,173.99,174.1,173.72,173.98,31724.0,150.1028,150.1977,149.8698,150.0941,31724.0
2019-02-13 11:50:00,173.96,174.38,173.96,174.28,9235.0,150.0769,150.4392,150.0769,150.353,9235.0
2019-02-13 11:55:00,174.27,174.36,174.14,174.3,7714.0,150.3443,150.422,150.2322,150.3702,7714.0
2019-02-13 12:00:00,174.32,174.32,174.15,174.21,4418.0,150.3875,150.3875,150.2408,150.2926,4418.0
2019-02-13 12:05:00,174.21,174.21,174.08,174.1,4802.0,150.2926,150.2926,150.1804,150.1977,4802.0
2019-02-13 12:10:00,174.07,174.11,173.93,174.01,3499.0,150.1718,150.2063,150.051,150.12,3499.0
2019-02-13 12:15:00,174.03,174.03,173.85,173.86,1200.0,150.1373,150.1373,149.982,149.9906,1200.0
2019-02-13 12:20:00,173.83,173.93,173.81,173.92,7236.0,149.9647,150.051,149.9475,150.0424,7236.0
2019-02-13 12:25:00,173.88,174.03,173.84,174.0,2038.0,150.0079,150.1373,149.9734,150.1114,2038.0
2019-02-13 12:30:00,173.99,174.0,173.92,173.95,4552.0,150.1028,150.1114,150.0424,150.0683,4552.0
2019-02-13 12:35:00,173.92,174.0,173.88,173.96,8702.0,150.0424,150.1114,150.0079,150.0769,8702.0
2019-02-13 12:40:00,173.93,173.93,173.8,173.83,2302.0,150.051,150.051,149.9389,149.9647,2302.0
2019-02-13 12:45:00,173.88,173.91,173.81,173.91,4026.0,150.0079,150.0338,149.9475,150.0338,4026.0
2019-02-13 12:50:00,173.88,173.89,173.66,173.72,3187.0,150.0079,150.0165,149.8181,149.8698,3187.0
2019-02-13 12:55:00,173.71,173.74,173.69,173.7,515.0,149.8612,149.8871,149.844,149.8526,515.0
2019-02-13 13:00:00,173.75,173.76,173.56,173.61,6304.0,149.8957,149.9044,149.7318,149.7749,6304.0
2019-02-13 13:05:00,173.61,173.61,173.42,173.56,4098.0,149.7749,149.7749,149.611,149.7318,4098.0
2019-02-13 13:10:00,173.58,173.61,173.46,173.53,2065.0,149.7491,149.7749,149.6455,149.7059,2065.0
2019-02-13 13:15:00,173.51,173.58,173.49,173.51,4016.0,149.6887,149.7491,149.6714,149.6887,4016.0
2019-02-13 13:20:00,173.52,173.58,173.49,173.58,4761.0,149.6973,149.7491,149.6714,149.7491,4761.0
2019-02-13 13:25:00,173.58,173.63,173.49,173.52,3867.0,149.7491,149.7922,149.6714,149.6973,3867.0
2019-02-13 13:30:00,173.49,173.49,173.41,173.43,5205.0,149.6714,149.6714,149.6024,149.6197,5205.0
2019-02-13 13:35:00,173.42,173.45,173.32,173.32,7631.0,149.611,149.6369,149.5248,149.5248,7631.0
2019-02-13 13:40:00,173.32,173.36,173.25,173.31,3532.0,149.5248,149.5593,149.4644,149.5161,3532.0
2019-02-13 13:45:00,173.31,173.59,173.28,173.58,5066.0,149.5161,149.7577,149.4903,149.7491,5066.0
2019-02-13 13:50:00,173.61,173.78,173.54,173.63,11474.0,149.7749,149.9216,149.7146,149.7922,11474.0
2019-02-13 13:55:00,173.6,173.6,173.38,173.38,10309.0,149.7663,149.7663,149.5765,149.5765,10309.0
2019-02-13 14:00:00,173.43,173.49,173.43,173.49,1805.0,149.6197,149.6714,149.6197,149.6714,1805.0
2019-02-13 14:05:00,173.49,173.49,173.34,173.37,3664.0,149.6714,149.6714,149.542,149.5679,3664.0
2019-02-13 14:10:00,173.44,173.44,173.3,173.36,4407.0,149.6283,149.6283,149.5075,149.5593,4407.0
2019-02-13 14:15:00,173.33,173.37,173.29,173.31,5245.0,149.5334,149.5679,149.4989,149.5161,5245.0
2019-02-13 14:20:00,173.36,173.37,173.22,173.28,2559.0,149.5593,149.5679,149.4385,149.4903,2559.0
2019-02-13 14:25:00,173.28,173.36,173.24,173.32,7121.0,149.4903,149.5593,149.4557,149.5248,7121.0
2019-02-13 14:30:00,173.33,173.34,173.22,173.23,18181.0,149.5334,149.542,149.4385,149.4471,18181.0
2019-02-13 14:35:00,173.27,173.27,173.18,173.19,2354.0,149.4816,149.4816,149.404,149.4126,2354.0
2019-02-13 14:40:00,173.2,173.31,173.19,173.29,2301.0,149.4212,149.5161,149.4126,149.4989,2301.0
2019-02-13 14:45:00,173.28,173.46,173.28,173.42,11710.0,149.4903,149.6455,149.4903,149.611,11710.0
2019-02-13 14:50:00,173.45,173.48,173.33,173.44,9694.0,149.6369,149.6628,149.5334,149.6283,9694.0
2019-02-13 14:55:00,173.42,173.46,173.38,173.44,5130.0,149.611,149.6455,149.5765,149.6283,5130.0
2019-02-13 15:00:00,173.42,173.47,173.39,173.39,8421.0,149.611,149.6542,149.5851,149.5851,8421.0
2019-02-13 15:05:00,173.4,173.45,173.38,173.39,2773.0,149.5938,149.6369,149.5765,149.5851,2773.0
2019-02-13 15:10:00,173.39,173.56,173.37,173.5,11980.0,149.5851,149.7318,149.5679,149.68,11980.0
2019-02-13 15:15:00,173.53,173.55,173.43,173.43,6828.0,149.7059,149.7232,149.6197,149.6197,6828.0
2019-02-13 15:20:00,173.48,173.51,173.42,173.51,4108.0,149.6628,149.6887,149.611,149.6887,4108.0
2019-02-13 15:25:00,173.47,173.52,173.46,173.51,8733.0,149.6542,149.6973,149.6455,149.6887,8733.0
2019-02-13 15:30:00,173.52,173.75,173.49,173.69,14008.0,149.6973,149.8957,149.6714,149.844,14008.0
2019-02-13 15:35:00,173.71,173.84,173.71,173.76,6272.0,149.8612,149.9734,149.8612,149.9044,6272.0
2019-02-13 15:40:00,173.77,173.8,173.46,173.49,11133.0,149.913,149.9389,149.6455,149.6714,11133.0
2019-02-13 15:45:00,173.5,173.5,173.27,173.49,13426.0,149.68,149.68,149.4816,149.6714,13426.0
2019-02-13 15:50:00,173.47,173.48,173.34,173.38,15529.0,149.6542,149.6628,149.542,149.5765,15529.0
2019-02-13 15:55:00,173.41,173.66,173.41,173.47,42346.0,149.6024,149.8181,149.6024,149.6542,42346.0
2019-02-14 09:30:00,173.02,173.08,172.82,172.87,14041.0,149.2659,149.3177,149.0934,149.1365,14041.0
2019-02-14 09:35:00,172.59,172.66,172.31,172.63,3300.0,148.895,148.9554,148.6534,148.9295,3300.0
2019-02-14 09:40:00,172.4,172.43,171.86,172.13,9525.0,148.7311,148.7569,148.2652,148.4981,9525.0
2019-02-14 09:45:00,172.03,172.13,171.66,171.66,1728.0,148.4119,148.4981,148.0927,148.0927,1728.0
2019-02-14 09:50:00,171.66,172.17,171.66,171.97,3724.0,148.0927,148.5326,148.0927,148.3601,3724.0
2019-02-14 09:55:00,171.83,172.06,171.73,171.99,12352.0,148.2393,148.4377,148.1531,148.3774,12352.0
2019-02-14 10:00:00,172.09,172.35,171.58,171.59,32208.0,148.4636,148.6879,148.0236,148.0323,32208.0
2019-02-14 10:05:00,171.66,171.81,171.64,171.81,21687.0,148.0927,148.2221,148.0754,148.2221,21687.0
2019-02-14 10:10:00,171.81,172.25,171.8,172.21,9840.0,148.2221,148.6017,148.2134,148.5672,9840.0
2019-02-14 10:15:00,172.3,172.45,172.27,172.4,1406.0,148.6448,148.7742,148.6189,148.7311,1406.0
2019-02-14 10:20:00,172.46,172.62,172.0,172.2,47462.0,148.7828,148.9209,148.386,148.5585,47462.0
2019-02-14 10:25:00,172.2,172.62,172.03,172.62,33526.0,148.5585,148.9209,148.4119,148.9209,33526.0
2019-02-14 10:30:00,172.63,172.86,172.49,172.86,4991.0,148.9295,149.1279,148.8087,149.1279,4991.0
2019-02-14 10:35:00,172.93,173.05,172.02,172.09,4614.0,149.1883,149.2918,148.4032,148.4636,4614.0
2019-02-14 10:40:00,172.11,172.43,172.01,172.02,5423.0,148.4809,148.7569,148.3946,148.4032,5423.0
2019-02-14 10:45:00,172.04,172.2,172.03,172.08,3100.0,148.4205,148.5585,148.4119,148.455,3100.0
2019-02-14 10:50:00,172.2,172.2,171.86,172.0,2202.0,148.5585,148.5585,148.2652,148.386,2202.0
2019-02-14 10:55:00,172.0,172.11,171.86,171.95,2917.0,148.386,148.4809,148.2652,148.3428,2917.0
2019-02-14 11:00:00,172.09,172.09,171.65,171.67,3470.0,148.4636,148.4636,148.084,148.1013,3470.0
2019-02-14 11:05:00,171.7,171.8,171.69,171.76,1844.0,148.1272,148.2134,148.1185,148.1789,1844.0
2019-02-14 11:10:00,171.77,171.89,171.49,171.51,3795.0,148.1876,148.2911,147.946,147.9633,3795.0
2019-02-14 11:15:00,171.54,171.76,171.54,171.73,3112.0,147.9891,148.1789,147.9891,148.1531,3112.0
2019-02-14 11:20:00,171.69,172.25,171.69,172.17,16633.0,148.1185,148.6017,148.1185,148.5326,16633.0
2019-02-14 11:25:00,172.21,172.33,171.66,171.71,12933.0,148.5672,148.6707,148.0927,148.1358,12933.0
2019-02-14 11:30:00,171.59,171.78,171.53,171.7,3743.0,148.0323,148.1962,147.9805,148.1272,3743.0
2019-02-14 11:35:00,171.68,171.82,171.68,171.81,2138.0,148.1099,148.2307,148.1099,148.2221,2138.0
2019-02-14 11:40:00,171.95,171.95,171.69,171.78,1300.0,148.3428,148.3428,148.1185,148.1962,1300.0
2019-02-14 11:45:00,171.86,172.08,171.86,171.99,2449.0,148.2652,148.455,148.2652,148.3774,2449.0
2019-02-14 11:50:00,171.92,171.92,171.85,171.9,1144.0,148.317,148.317,148.2566,148.2997,1144.0
2019-02-14 11:55:00,171.95,172.0,171.88,171.91,4344.0,148.3428,148.386,148.2825,148.3083,4344.0
2019-02-14 12:00:00,171.92,172.15,171.84,172.15,800.0,148.317,148.5154,148.2479,148.5154,800.0
2019-02-14 12:05:00,172.16,172.46,172.16,172.37,1699.0,148.524,148.7828,148.524,148.7052,1699.0
2019-02-14 12:10:00,172.39,172.46,172.3,172.38,3739.0,148.7224,148.7828,148.6448,148.7138,3739.0
2019-02-14 12:15:00,172.32,172.5,172.26,172.48,6903.0,148.662,148.8173,148.6103,148.8001,6903.0
2019-02-14 12:20:00,172.5,172.63,171.96,172.58,34713.0,148.8173,148.9295,148.3515,148.8864,34713.0
2019-02-14 12:25:00,172.62,172.62,172.53,172.62,900.0,148.9209,148.9209,148.8432,148.9209,900.0
2019-02-14 12:30:00,172.64,172.64,172.45,172.47,1407.0,148.9381,148.9381,148.7742,148.7915,1407.0
2019-02-14 12:35:00,172.5,172.72,172.5,172.72,2535.0,148.8173,149.0071,148.8173,149.0071,2535.0
2019-02-14 12:40:00,172.66,172.69,172.46,172.49,3516.0,148.9554,148.9813,148.7828,148.8087,3516.0
2019-02-14 12:45:00,172.52,172.55,172.46,172.46,620.0,148.8346,148.8605,148.7828,148.7828,620.0
2019-02-14 12:50:00,172.44,172.5,172.33,172.43,22352.0,148.7656,148.8173,148.6707,148.7569,22352.0
2019-02-14 12:55:00,172.43,172.7,172.37,172.37,38557.0,148.7569,148.9899,148.7052,148.7052,38557.0
2019-02-14 13:00:00,172.37,172.46,172.16,172.31,31094.0,148.7052,148.7828,148.524,148.6534,31094.0
2019-02-14 13:05:00,172.43,172.47,172.37,172.44,3199.0,148.7569,148.7915,148.7052,148.7656,3199.0
2019-02-14 13:10:00,172.4,172.4,172.23,172.23,4223.0,148.7311,148.7311,148.5844,148.5844,4223.0
2019-02-14 13:15:00,172.22,172.24,172.15,172.24,2296.0,148.5758,148.593,148.5154,148.593,2296.0
2019-02-14 13:20:00,172.22,172.22,172.12,172.13,1750.0,148.5758,148.5758,148.4895,148.4981,1750.0
2019-02-14 13:25:00,172.13,172.3,172.09,172.3,2055.0,148.4981,148.6448,148.4636,148.6448,2055.0
2019-02-14 13:30:00,172.29,172.39,172.29,172.39,1080.0,148.6362,148.7224,148.6362,148.7224,1080.0
2019-02-14 13:35:00,172.43,172.47,172.41,172.43,2995.0,148.7569,148.7915,148.7397,148.7569,2995.0
2019-02-14 13:40:00,172.4,172.47,172.3,172.3,5949.0,148.7311,148.7915,148.6448,148.6448,5949.0
2019-02-14 13:45:00,172.29,172.35,172.29,172.35,1989.0,148.6362,148.6879,148.6362,148.6879,1989.0
2019-02-14 13:50:00,172.39,172.39,172.16,172.18,3171.0,148.7224,148.7224,148.524,148.5413,3171.0
2019-02-14 13:55:00,172.2,172.38,172.15,172.25,5700.0,148.5585,148.7138,148.5154,148.6017,5700.0
2019-02-14 14:00:00,172.2,172.28,172.16,172.23,1957.0,148.5585,148.6275,148.524,148.5844,1957.0
2019-02-14 14:05:00,172.21,172.44,172.2,172.44,2555.0,148.5672,148.7656,148.5585,148.7656,2555.0
2019-02-14 14:10:00,172.43,172.58,172.38,172.46,3357.0,148.7569,148.8864,148.7138,148.7828,3357.0
2019-02-14 14:15:00,172.46,172.58,172.46,172.58,2115.0,148.7828,148.8864,148.7828,148.8864,2115.0
2019-02-14 14:20:00,172.52,172.61,172.51,172.59,1109.0,148.8346,148.9122,148.826,148.895,1109.0
2019-02-14 14:25:00,172.55,172.7,172.55,172.7,2100.0,148.8605,148.9899,148.8605,148.9899,2100.0
2019-02-14 14:30:00,172.68,172.68,172.43,172.57,2881.0,148.9726,148.9726,148.7569,148.8777,2881.0
2019-02-14 14:35:00,172.54,172.64,172.54,172.62,2279.0,148.8518,148.9381,148.8518,148.9209,2279.0
2019-02-14 14:40:00,172.64,172.73,172.64,172.66,1978.0,148.9381,149.0158,148.9381,148.9554,1978.0
2019-02-14 14:45:00,172.59,172.65,172.52,172.6,4137.0,148.895,148.9467,148.8346,148.9036,4137.0
2019-02-14 14:50:00,172.58,172.58,172.36,172.37,2641.0,148.8864,148.8864,148.6966,148.7052,2641.0
2019-02-14 14:55:00,172.33,172.33,172.14,172.21,3479.0,148.6707,148.6707,148.5068,148.5672,3479.0
2019-02-14 15:00:00,172.36,172.4,172.26,172.32,2082.0,148.6966,148.7311,148.6103,148.662,2082.0
2019-02-14 15:05:00,172.36,172.73,172.33,172.42,6261.0,148.6966,149.0158,148.6707,148.7483,6261.0
2019-02-14 15:10:00,172.37,172.47,172.22,172.36,3488.0,148.7052,148.7915,148.5758,148.6966,3488.0
2019-02-14 15:15:00,172.38,172.5,172.32,172.36,3363.0,148.7138,148.8173,148.662,148.6966,3363.0
2019-02-14 15:20:00,172.32,172.32,172.2,172.3,4452.0,148.662,148.662,148.5585,148.6448,4452.0
2019-02-14 15:25:00,172.25,172.34,172.23,172.25,2204.0,148.6017,148.6793,148.5844,148.6017,2204.0
2019-02-14 15:30:00,172.31,172.47,172.27,172.42,5767.0,148.6534,148.7915,148.6189,148.7483,5767.0
2019-02-14 15:35:00,172.43,172.49,172.38,172.42,5631.0,148.7569,148.8087,148.7138,148.7483,5631.0
2019-02-14 15:40:00,172.38,172.43,172.33,172.38,7789.0,148.7138,148.7569,148.6707,148.7138,7789.0
2019-02-14 15:45:00,172.44,172.46,172.28,172.28,10471.0,148.7656,148.7828,148.6275,148.6275,10471.0
2019-02-14 15:50:00,172.29,172.4,172.14,172.3,10413.0,148.6362,148.7311,148.5068,148.6448,10413.0
2019-02-14 15:55:00,172.25,172.3,172.05,172.09,23390.0,148.6017,148.6448,148.4291,148.4636,23390.0
2019-02-15 09:30:00,172.71,173.11,171.69,172.79,92984.0,148.9985,149.3436,148.1185,149.0675,92984.0
2019-02-15 09:35:00,173.11,173.91,172.98,173.63,18466.0,149.3436,150.0338,149.2314,149.7922,18466.0
2019-02-15 09:40:00,173.65,174.01,173.59,173.99,11640.0,149.8095,150.12,149.7577,150.1028,11640.0
2019-02-15 09:45:00,174.01,174.33,173.78,174.07,16429.0,150.12,150.3961,149.9216,150.1718,16429.0
2019-02-15 09:50:00,174.12,174.27,174.0,174.08,6299.0,150.2149,150.3443,150.1114,150.1804,6299.0
2019-02-15 09:55:00,174.14,174.31,174.04,174.2,4024.0,150.2322,150.3788,150.1459,150.2839,4024.0
2019-02-15 10:00:00,174.19,174.39,174.05,174.17,8228.0,150.2753,150.4479,150.1545,150.2581,8228.0
2019-02-15 10:05:00,174.16,174.33,174.11,174.28,8512.0,150.2494,150.3961,150.2063,150.353,8512.0
2019-02-15 10:10:00,174.17,174.25,174.03,174.25,5490.0,150.2581,150.3271,150.1373,150.3271,5490.0
2019-02-15 10:15:00,174.3,174.35,174.11,174.17,6558.0,150.3702,150.4133,150.2063,150.2581,6558.0
2019-02-15 10:20:00,174.14,174.5,174.01,174.49,5762.0,150.2322,150.5428,150.12,150.5341,5762.0
2019-02-15 10:25:00,174.43,174.74,174.32,174.32,9654.0,150.4824,150.7498,150.3875,150.3875,9654.0
2019-02-15 10:30:00,174.34,174.39,174.2,174.38,4050.0,150.4047,150.4479,150.2839,150.4392,4050.0
2019-02-15 10:35:00,174.36,174.73,174.35,174.7,12905.0,150.422,150.7412,150.4133,150.7153,12905.0
2019-02-15 10:40:00,174.67,174.82,174.63,174.66,4533.0,150.6894,150.8188,150.6549,150.6808,4533.0
2019-02-15 10:45:00,174.68,174.82,174.56,174.62,9696.0,150.698,150.8188,150.5945,150.6463,9696.0
2019-02-15 10:50:00,174.65,174.66,174.31,174.37,17156.0,150.6722,150.6808,150.3788,150.4306,17156.0
2019-02-15 10:55:00,174.35,174.45,174.2,174.2,11932.0,150.4133,150.4996,150.2839,150.2839,11932.0
2019-02-15 11:00:00,174.23,174.52,174.21,174.52,2380.0,150.3098,150.56,150.2926,150.56,2380.0
2019-02-15 11:05:00,174.37,174.38,174.11,174.18,2814.0,150.4306,150.4392,150.2063,150.2667,2814.0
2019-02-15 11:10:00,174.17,174.27,174.15,174.19,4432.0,150.2581,150.3443,150.2408,150.2753,4432.0
2019-02-15 11:15:00,174.14,174.25,174.06,174.21,5449.0,150.2322,150.3271,150.1632,150.2926,5449.0
2019-02-15 11:20:00,174.24,174.28,174.14,174.27,3743.0,150.3185,150.353,150.2322,150.3443,3743.0
2019-02-15 11:25:00,174.23,174.34,174.21,174.32,1843.0,150.3098,150.4047,150.2926,150.3875,1843.0
2019-02-15 11:30:00,174.31,174.35,174.21,174.35,6345.0,150.3788,150.4133,150.2926,150.4133,6345.0
2019-02-15 11:35:00,174.32,174.49,174.3,174.46,1805.0,150.3875,150.5341,150.3702,150.5082,1805.0
2019-02-15 11:40:00,174.48,174.48,174.33,174.34,4096.0,150.5255,150.5255,150.3961,150.4047,4096.0
2019-02-15 11:45:00,174.4,174.41,174.2,174.28,1700.0,150.4565,150.4651,150.2839,150.353,1700.0
2019-02-15 11:50:00,174.24,174.25,174.1,174.1,3213.0,150.3185,150.3271,150.1977,150.1977,3213.0
2019-02-15 11:55:00,174.13,174.15,173.95,174.06,11753.0,150.2236,150.2408,150.0683,150.1632,11753.0
2019-02-15 12:00:00,174.03,174.05,173.85,173.85,5814.0,150.1373,150.1545,149.982,149.982,5814.0
2019-02-15 12:05:00,173.78,173.82,173.72,173.8,5073.0,149.9216,149.9561,149.8698,149.9389,5073.0
2019-02-15 12:10:00,173.84,174.18,173.82,174.18,4744.0,149.9734,150.2667,149.9561,150.2667,4744.0
2019-02-15 12:15:00,174.16,174.51,174.16,174.36,10247.0,150.2494,150.5514,150.2494,150.422,10247.0
2019-02-15 12:20:00,174.17,174.28,174.17,174.2,8526.0,150.2581,150.353,150.2581,150.2839,8526.0
2019-02-15 12:25:00,174.2,174.24,173.95,174.14,19276.0,150.2839,150.3185,150.0683,150.2322,19276.0
2019-02-15 12:30:00,174.16,174.23,174.14,174.19,3415.0,150.2494,150.3098,150.2322,150.2753,3415.0
2019-02-15 12:35:00,174.19,174.32,174.19,174.32,1673.0,150.2753,150.3875,150.2753,150.3875,1673.0
2019-02-15 12:40:00,174.36,174.46,174.33,174.34,6700.0,150.422,150.5082,150.3961,150.4047,6700.0
2019-02-15 12:45:00,174.34,174.34,174.1,174.11,5637.0,150.4047,150.4047,150.1977,150.2063,5637.0
2019-02-15 12:50:00,174.11,174.26,174.07,174.25,4600.0,150.2063,150.3357,150.1718,150.3271,4600.0
2019-02-15 12:55:00,174.25,174.28,174.24,174.27,1019.0,150.3271,150.353,150.3185,150.3443,1019.0
2019-02-15 13:00:00,174.29,174.42,174.25,174.34,4328.0,150.3616,150.4737,150.3271,150.4047,4328.0
2019-02-15 13:05:00,174.35,174.39,174.29,174.35,2800.0,150.4133,150.4479,150.3616,150.4133,2800.0
2019-02-15 13:10:00,174.34,174.34,174.25,174.28,1253.0,150.4047,150.4047,150.3271,150.353,1253.0
2019-02-15 13:15:00,174.33,174.48,174.33,174.4,2674.0,150.3961,150.5255,150.3961,150.4565,2674.0
2019-02-15 13:20:00,174.37,174.43,174.35,174.39,2400.0,150.4306,150.4824,150.4133,150.4479,2400.0
2019-02-15 13:25:00,174.41,174.41,174.31,174.31,2926.0,150.4651,150.4651,150.3788,150.3788,2926.0
2019-02-15 13:30:00,174.28,174.48,174.24,174.42,4477.0,150.353,150.5255,150.3185,150.4737,4477.0
2019-02-15 13:35:00,174.41,174.45,174.41,174.42,800.0,150.4651,150.4996,150.4651,150.4737,800.0
2019-02-15 13:40:00,174.43,174.6,174.4,174.52,8027.0,150.4824,150.629,150.4565,150.56,8027.0
2019-02-15 13:45:00,174.46,174.52,174.4,174.49,1900.0,150.5082,150.56,150.4565,150.5341,1900.0
2019-02-15 13:50:00,174.48,174.48,174.32,174.44,11562.0,150.5255,150.5255,150.3875,150.491,11562.0
2019-02-15 13:55:00,174.41,174.42,174.26,174.28,5805.0,150.4651,150.4737,150.3357,150.353,5805.0
2019-02-15 14:00:00,174.27,174.53,174.27,174.34,7985.0,150.3443,150.5686,150.3443,150.4047,7985.0
2019-02-15 14:05:00,174.37,174.57,174.37,174.49,5627.0,150.4306,150.6031,150.4306,150.5341,5627.0
2019-02-15 14:10:00,174.46,174.55,174.43,174.44,2528.0,150.5082,150.5859,150.4824,150.491,2528.0
2019-02-15 14:15:00,174.46,174.46,174.03,174.03,20263.0,150.5082,150.5082,150.1373,150.1373,20263.0
2019-02-15 14:20:00,174.04,174.08,173.75,173.82,22158.0,150.1459,150.1804,149.8957,149.9561,22158.0
2019-02-15 14:25:00,173.84,174.16,173.76,174.14,5879.0,149.9734,150.2494,149.9044,150.2322,5879.0
2019-02-15 14:30:00,174.17,174.27,174.17,174.24,3031.0,150.2581,150.3443,150.2581,150.3185,3031.0
2019-02-15 14:35:00,174.22,174.32,174.11,174.25,4133.0,150.3012,150.3875,150.2063,150.3271,4133.0
2019-02-15 14:40:00,174.24,174.27,174.17,174.17,2500.0,150.3185,150.3443,150.2581,150.2581,2500.0
2019-02-15 14:45:00,174.16,174.16,174.06,174.1,6141.0,150.2494,150.2494,150.1632,150.1977,6141.0
2019-02-15 14:50:00,174.13,174.34,174.13,174.34,2400.0,150.2236,150.4047,150.2236,150.4047,2400.0
2019-02-15 14:55:00,174.36,174.46,174.22,174.44,7352.0,150.422,150.5082,150.3012,150.491,7352.0
2019-02-15 15:00:00,174.37,174.49,174.31,174.49,4454.0,150.4306,150.5341,150.3788,150.5341,4454.0
2019-02-15 15:05:00,174.46,174.57,174.45,174.53,3518.0,150.5082,150.6031,150.4996,150.5686,3518.0
2019-02-15 15:10:00,174.53,174.53,174.36,174.4,5247.0,150.5686,150.5686,150.422,150.4565,5247.0
2019-02-15 15:15:00,174.44,174.44,174.13,174.14,15235.0,150.491,150.491,150.2236,150.2322,15235.0
2019-02-15 15:20:00,174.12,174.4,174.1,174.38,9304.0,150.2149,150.4565,150.1977,150.4392,9304.0
2019-02-15 15:25:00,174.39,174.58,174.38,174.44,11736.0,150.4479,150.6118,150.4392,150.491,11736.0
2019-02-15 15:30:00,174.46,174.58,174.45,174.52,9782.0,150.5082,150.6118,150.4996,150.56,9782.0
2019-02-15 15:35:00,174.54,174.7,174.54,174.7,13414.0,150.5773,150.7153,150.5773,150.7153,13414.0
2019-02-15 15:40:00,174.73,174.88,174.69,174.87,12382.0,150.7412,150.8706,150.7067,150.862,12382.0
2019-02-15 15:45:00,174.93,175.01,174.9,174.99,29193.0,150.9137,150.9827,150.8878,150.9655,29193.0
2019-02-15 15:50:00,174.99,174.99,174.79,174.91,22982.0,150.9655,150.9655,150.7929,150.8965,22982.0
2019-02-15 15:55:00,174.94,175.4,174.94,175.35,103135.0,150.9223,151.3192,150.9223,151.2761,103135.0
2019-02-19 09:30:00,175.0,175.0,174.27,174.49,26838.0,150.9741,150.9741,150.3443,150.5341,26838.0
2019-02-19 09:35:00,174.66,174.77,174.28,174.47,3895.0,150.6808,150.7757,150.353,150.5169,3895.0
2019-02-19 09:40:00,174.38,174.69,174.26,174.26,1717.0,150.4392,150.7067,150.3357,150.3357,1717.0
2019-02-19 09:45:00,174.27,174.49,174.08,174.41,2236.0,150.3443,150.5341,150.1804,150.4651,2236.0
2019-02-19 09:50:00,174.39,174.63,174.31,174.39,7581.0,150.4479,150.6549,150.3788,150.4479,7581.0
2019-02-19 09:55:00,174.4,174.7,174.4,174.7,3929.0,150.4565,150.7153,150.4565,150.7153,3929.0
2019-02-19 10:00:00,174.65,174.78,174.57,174.76,8379.0,150.6722,150.7843,150.6031,150.7671,8379.0
2019-02-19 10:05:00,174.66,174.67,174.48,174.5,8388.0,150.6808,150.6894,150.5255,150.5428,8388.0
2019-02-19 10:10:00,174.53,174.82,174.47,174.69,13163.0,150.5686,150.8188,150.5169,150.7067,13163.0
2019-02-19 10:15:00,174.78,174.78,174.32,174.6,62825.0,150.7843,150.7843,150.3875,150.629,62825.0
2019-02-19 10:20:00,174.61,174.69,174.52,174.53,3200.0,150.6377,150.7067,150.56,150.5686,3200.0
2019-02-19 10:25:00,174.48,174.59,174.47,174.56,3289.0,150.5255,150.6204,150.5169,150.5945,3289.0
2019-02-19 10:30:00,174.59,174.65,174.15,174.15,2610.0,150.6204,150.6722,150.2408,150.2408,2610.0
2019-02-19 10:35:00,174.23,174.27,174.03,174.16,4649.0,150.3098,150.3443,150.1373,150.2494,4649.0
2019-02-19 10:40:00,174.11,174.17,173.97,173.97,3896.0,150.2063,150.2581,150.0855,150.0855,3896.0
2019-02-19 10:45:00,173.95,173.99,173.82,173.82,2390.0,150.0683,150.1028,149.9561,149.9561,2390.0
2019-02-19 10:50:00,173.72,173.9,173.72,173.82,1550.0,149.8698,150.0251,149.8698,149.9561,1550.0
2019-02-19 10:55:00,173.89,173.93,173.73,173.82,4003.0,150.0165,150.051,149.8785,149.9561,4003.0
2019-02-19 11:00:00,173.97,174.14,173.97,174.14,4376.0,150.0855,150.2322,150.0855,150.2322,4376.0
2019-02-19 11:05:00,174.22,174.38,174.22,174.3,4454.0,150.3012,150.4392,150.3012,150.3702,4454.0
2019-02-19 11:10:00,174.27,174.43,174.16,174.43,9041.0,150.3443,150.4824,150.2494,150.4824,9041.0
2019-02-19 11:15:00,174.42,174.65,174.4,174.59,11457.0,150.4737,150.6722,150.4565,150.6204,11457.0
2019-02-19 11:20:00,174.57,174.57,174.33,174.33,2423.0,150.6031,150.6031,150.3961,150.3961,2423.0
2019-02-19 11:25:00,174.32,174.35,173.99,174.06,5281.0,150.3875,150.4133,150.1028,150.1632,5281.0
2019-02-19 11:30:00,174.05,174.27,174.05,174.27,4877.0,150.1545,150.3443,150.1545,150.3443,4877.0
2019-02-19 11:35:00,174.31,174.55,174.31,174.4,4178.0,150.3788,150.5859,150.3788,150.4565,4178.0
2019-02-19 11:40:00,174.46,174.5,174.44,174.44,2818.0,150.5082,150.5428,150.491,150.491,2818.0
2019-02-19 11:45:00,174.51,174.8,174.51,174.65,3301.0,150.5514,150.8016,150.5514,150.6722,3301.0
2019-02-19 11:50:00,174.65,174.75,174.63,174.63,5162.0,150.6722,150.7584,150.6549,150.6549,5162.0
2019-02-19 11:55:00,174.68,174.77,174.62,174.71,7421.0,150.698,150.7757,150.6463,150.7239,7421.0
2019-02-19 12:00:00,174.7,174.72,174.36,174.51,24616.0,150.7153,150.7326,150.422,150.5514,24616.0
2019-02-19 12:05:00,174.53,174.74,174.53,174.68,3169.0,150.5686,150.7498,150.5686,150.698,3169.0
2019-02-19 12:10:00,174.65,174.79,174.65,174.73,3356.0,150.6722,150.7929,150.6722,150.7412,3356.0
2019-02-19 12:15:00,174.76,174.85,174.68,174.72,5614.0,150.7671,150.8447,150.698,150.7326,5614.0
2019-02-19 12:20:00,174.72,174.81,174.72,174.75,2662.0,150.7326,150.8102,150.7326,150.7584,2662.0
2019-02-19 12:25:00,174.73,174.78,174.71,174.71,2786.0,150.7412,150.7843,150.7239,150.7239,2786.0
2019-02-19 12:30:00,174.76,174.89,174.72,174.89,4940.0,150.7671,150.8792,150.7326,150.8792,4940.0
2019-02-19 12:35:00,174.89,174.95,174.86,174.93,3837.0,150.8792,150.931,150.8533,150.9137,3837.0
2019-02-19 12:40:00,174.97,175.07,174.97,175.07,5947.0,150.9482,151.0345,150.9482,151.0345,5947.0
2019-02-19 12:45:00,175.09,175.15,175.04,175.04,3007.0,151.0518,151.1035,151.0086,151.0086,3007.0
2019-02-19 12:50:00,175.03,175.19,175.03,175.12,4856.0,151.0,151.138,151.0,151.0776,4856.0
2019-02-19 12:55:00,175.13,175.21,175.03,175.03,5712.0,151.0863,151.1553,151.0,151.0,5712.0
2019-02-19 13:00:00,175.05,175.07,174.87,174.87,3901.0,151.0172,151.0345,150.862,150.862,3901.0
2019-02-19 13:05:00,174.83,174.88,174.81,174.84,2880.0,150.8274,150.8706,150.8102,150.8361,2880.0
2019-02-19 13:10:00,174.87,174.93,174.82,174.9,4867.0,150.862,150.9137,150.8188,150.8878,4867.0
2019-02-19 13:15:00,174.95,175.02,174.83,175.02,13358.0,150.931,150.9914,150.8274,150.9914,13358.0
2019-02-19 13:20:00,175.04,175.09,175.03,175.05,7492.0,151.0086,151.0518,151.0,151.0172,7492.0
2019-02-19 13:25:00,175.08,175.08,175.05,175.07,3695.0,151.0431,151.0431,151.0172,151.0345,3695.0
2019-02-19 13:30:00,175.05,175.07,174.94,175.01,2436.0,151.0172,151.0345,150.9223,150.9827,2436.0
2019-02-19 13:35:00,174.98,174.99,174.58,174.79,13501.0,150.9569,150.9655,150.6118,150.7929,13501.0
2019-02-19 13:40:00,174.82,174.92,174.73,174.89,5968.0,150.8188,150.9051,150.7412,150.8792,5968.0
2019-02-19 13:45:00,174.91,175.03,174.89,175.03,2884.0,150.8965,151.0,150.8792,151.0,2884.0
2019-02-19 13:50:00,175.0,175.23,175.0,175.13,5748.0,150.9741,151.1725,150.9741,151.0863,5748.0
2019-02-19 13:55:00,175.13,175.13,174.94,175.03,7188.0,151.0863,151.0863,150.9223,151.0,7188.0
2019-02-19 14:00:00,175.01,175.16,175.0,175.05,3535.0,150.9827,151.1121,150.9741,151.0172,3535.0
2019-02-19 14:05:00,175.03,175.19,175.03,175.16,4045.0,151.0,151.138,151.0,151.1121,4045.0
2019-02-19 14:10:00,175.16,175.32,175.15,175.28,8489.0,151.1121,151.2502,151.1035,151.2157,8489.0
2019-02-19 14:15:00,175.25,175.29,175.19,175.19,1854.0,151.1898,151.2243,151.138,151.138,1854.0
2019-02-19 14:20:00,175.16,175.33,175.12,175.33,4449.0,151.1121,151.2588,151.0776,151.2588,4449.0
2019-02-19 14:25:00,175.31,175.39,175.26,175.38,4223.0,151.2416,151.3106,151.1984,151.3019,4223.0
2019-02-19 14:30:00,175.35,175.47,175.35,175.41,4733.0,151.2761,151.3796,151.2761,151.3278,4733.0
2019-02-19 14:35:00,175.38,175.38,175.22,175.24,9250.0,151.3019,151.3019,151.1639,151.1812,9250.0
2019-02-19 14:40:00,175.31,175.44,175.29,175.3,8018.0,151.2416,151.3537,151.2243,151.2329,8018.0
2019-02-19 14:45:00,175.32,175.32,174.89,175.05,21770.0,151.2502,151.2502,150.8792,151.0172,21770.0
2019-02-19 14:50:00,175.03,175.04,174.91,175.04,3166.0,151.0,151.0086,150.8965,151.0086,3166.0
2019-02-19 14:55:00,175.01,175.15,175.01,175.06,3378.0,150.9827,151.1035,150.9827,151.0259,3378.0
2019-02-19 15:00:00,175.08,175.08,174.99,175.01,4753.0,151.0431,151.0431,150.9655,150.9827,4753.0
2019-02-19 15:05:00,175.02,175.1,174.98,175.1,12163.0,150.9914,151.0604,150.9569,151.0604,12163.0
2019-02-19 15:10:00,175.13,175.25,175.09,175.22,6545.0,151.0863,151.1898,151.0518,151.1639,6545.0
2019-02-19 15:15:00,175.25,175.27,175.17,175.27,18759.0,151.1898,151.207,151.1208,151.207,18759.0
2019-02-19 15:20:00,175.28,175.31,175.18,175.18,3398.0,151.2157,151.2416,151.1294,151.1294,3398.0
2019-02-19 15:25:00,175.22,175.24,175.13,175.22,6595.0,151.1639,151.1812,151.0863,151.1639,6595.0
2019-02-19 15:30:00,175.19,175.28,175.19,175.23,3648.0,151.138,151.2157,151.138,151.1725,3648.0
2019-02-19 15:35:00,175.2,175.34,175.18,175.18,8780.0,151.1467,151.2674,151.1294,151.1294,8780.0
2019-02-19 15:40:00,175.19,175.22,175.09,175.19,45935.0,151.138,151.1639,151.0518,151.138,45935.0
2019-02-19 15:45:00,175.19,175.19,175.04,175.05,12473.0,151.138,151.138,151.0086,151.0172,12473.0
2019-02-19 15:50:00,175.03,175.04,174.92,174.95,12490.0,151.0,151.0086,150.9051,150.931,12490.0
2019-02-19 15:55:00,174.95,174.95,174.73,174.79,31531.0,150.931,150.931,150.7412,150.7929,31531.0
2019-02-20 09:30:00,174.88,175.31,174.46,174.46,14324.0,150.8706,151.2416,150.5082,150.5082,14324.0
2019-02-20 09:35:00,174.47,174.53,174.4,174.4,968.0,150.5169,150.5686,150.4565,150.4565,968.0
2019-02-20 09:40:00,174.6,174.73,174.23,174.23,4682.0,150.629,150.7412,150.3098,150.3098,4682.0
2019-02-20 09:45:00,174.33,174.49,174.25,174.41,4005.0,150.3961,150.5341,150.3271,150.4651,4005.0
2019-02-20 09:50:00,174.5,174.61,174.37,174.37,4108.0,150.5428,150.6377,150.4306,150.4306,4108.0
2019-02-20 09:55:00,174.46,174.69,174.42,174.6,3295.0,150.5082,150.7067,150.4737,150.629,3295.0
2019-02-20 10:00:00,174.51,174.66,174.44,174.58,10622.0,150.5514,150.6808,150.491,150.6118,10622.0
2019-02-20 10:05:00,174.54,174.54,174.27,174.28,5187.0,150.5773,150.5773,150.3443,150.353,5187.0
2019-02-20 10:10:00,174.27,174.4,174.2,174.3,12375.0,150.3443,150.4565,150.2839,150.3702,12375.0
2019-02-20 10:15:00,174.32,174.58,174.26,174.44,17608.0,150.3875,150.6118,150.3357,150.491,17608.0
2019-02-20 10:20:00,174.35,174.44,174.34,174.35,3268.0,150.4133,150.491,150.4047,150.4133,3268.0
2019-02-20 10:25:00,174.43,174.51,174.35,174.41,11908.0,150.4824,150.5514,150.4133,150.4651,11908.0
2019-02-20 10:30:00,174.44,174.46,174.21,174.26,6449.0,150.491,150.5082,150.2926,150.3357,6449.0
2019-02-20 10:35:00,174.21,174.25,174.1,174.1,4478.0,150.2926,150.3271,150.1977,150.1977,4478.0
2019-02-20 10:40:00,174.08,174.1,173.95,174.0,10288.0,150.1804,150.1977,150.0683,150.1114,10288.0
2019-02-20 10:45:00,174.0,174.02,173.88,173.88,6023.0,150.1114,150.1287,150.0079,150.0079,6023.0
2019-02-20 10:50:00,173.94,173.94,173.77,173.8,6858.0,150.0596,150.0596,149.913,149.9389,6858.0
2019-02-20 10:55:00,173.84,174.0,173.84,174.0,3639.0,149.9734,150.1114,149.9734,150.1114,3639.0
2019-02-20 11:00:00,174.0,174.02,173.92,174.0,5596.0,150.1114,150.1287,150.0424,150.1114,5596.0
2019-02-20 11:05:00,174.01,174.09,173.85,174.09,8050.0,150.12,150.189,149.982,150.189,8050.0
2019-02-20 11:10:00,174.09,174.21,174.02,174.12,3040.0,150.189,150.2926,150.1287,150.2149,3040.0
2019-02-20 11:15:00,174.12,174.14,173.9,173.91,12861.0,150.2149,150.2322,150.0251,150.0338,12861.0
2019-02-20 11:20:00,173.98,174.07,173.98,174.03,10196.0,150.0941,150.1718,150.0941,150.1373,10196.0
2019-02-20 11:25:00,173.99,174.17,173.96,174.17,2600.0,150.1028,150.2581,150.0769,150.2581,2600.0
2019-02-20 11:30:00,174.11,174.11,173.95,174.07,4136.0,150.2063,150.2063,150.0683,150.1718,4136.0
2019-02-20 11:35:00,174.07,174.09,174.03,174.09,2209.0,150.1718,150.189,150.1373,150.189,2209.0
2019-02-20 11:40:00,174.1,174.13,173.92,174.01,10656.0,150.1977,150.2236,150.0424,150.12,10656.0
2019-02-20 11:45:00,174.01,174.05,173.96,174.02,11479.0,150.12,150.1545,150.0769,150.1287,11479.0
2019-02-20 11:50:00,174.02,174.13,173.9,174.09,12413.0,150.1287,150.2236,150.0251,150.189,12413.0
2019-02-20 11:55:00,174.07,174.2,173.96,174.2,7991.0,150.1718,150.2839,150.0769,150.2839,7991.0
2019-02-20 12:00:00,174.23,174.23,174.1,174.17,3341.0,150.3098,150.3098,150.1977,150.2581,3341.0
2019-02-20 12:05:00,174.16,174.16,173.88,173.96,7737.0,150.2494,150.2494,150.0079,150.0769,7737.0
2019-02-20 12:10:00,173.89,174.02,173.89,174.02,1545.0,150.0165,150.1287,150.0165,150.1287,1545.0
2019-02-20 12:15:00,173.99,174.13,173.99,174.12,1116.0,150.1028,150.2236,150.1028,150.2149,1116.0
2019-02-20 12:20:00,174.11,174.12,174.0,174.09,3339.0,150.2063,150.2149,150.1114,150.189,3339.0
2019-02-20 12:25:00,174.04,174.05,173.76,173.86,3866.0,150.1459,150.1545,149.9044,149.9906,3866.0
2019-02-20 12:30:00,173.75,173.86,173.66,173.66,2425.0,149.8957,149.9906,149.8181,149.8181,2425.0
2019-02-20 12:35:00,173.75,173.77,173.7,173.74,6822.0,149.8957,149.913,149.8526,149.8871,6822.0
2019-02-20 12:40:00,173.75,173.76,173.66,173.66,6221.0,149.8957,149.9044,149.8181,149.8181,6221.0
2019-02-20 12:45:00,173.72,173.79,173.66,173.75,6262.0,149.8698,149.9302,149.8181,149.8957,6262.0
2019-02-20 12:50:00,173.8,173.91,173.72,173.72,2945.0,149.9389,150.0338,149.8698,149.8698,2945.0
2019-02-20 12:55:00,173.7,173.79,173.68,173.7,6580.0,149.8526,149.9302,149.8353,149.8526,6580.0
2019-02-20 13:00:00,173.69,173.76,173.69,173.72,6606.0,149.844,149.9044,149.844,149.8698,6606.0
2019-02-20 13:05:00,173.69,173.74,173.65,173.69,4950.0,149.844,149.8871,149.8095,149.844,4950.0
2019-02-20 13:10:00,173.69,173.7,173.57,173.65,12509.0,149.844,149.8526,149.7404,149.8095,12509.0
2019-02-20 13:15:00,173.64,173.75,173.62,173.7,6622.0,149.8008,149.8957,149.7836,149.8526,6622.0
2019-02-20 13:20:00,173.74,173.79,173.63,173.64,6400.0,149.8871,149.9302,149.7922,149.8008,6400.0
2019-02-20 13:25:00,173.67,173.78,173.61,173.77,12808.0,149.8267,149.9216,149.7749,149.913,12808.0
2019-02-20 13:30:00,173.72,173.97,173.72,173.92,6100.0,149.8698,150.0855,149.8698,150.0424,6100.0
2019-02-20 13:35:00,173.89,173.99,173.87,173.99,3350.0,150.0165,150.1028,149.9992,150.1028,3350.0
2019-02-20 13:40:00,173.99,174.03,173.9,174.0,8067.0,150.1028,150.1373,150.0251,150.1114,8067.0
2019-02-20 13:45:00,173.99,174.03,173.94,174.03,6386.0,150.1028,150.1373,150.0596,150.1373,6386.0
2019-02-20 13:50:00,174.05,174.05,173.9,174.03,5756.0,150.1545,150.1545,150.0251,150.1373,5756.0
2019-02-20 13:55:00,174.06,174.06,173.86,173.9,6806.0,150.1632,150.1632,149.9906,150.0251,6806.0
2019-02-20 14:00:00,173.94,174.1,173.7,173.8,7605.0,150.0596,150.1977,149.8526,149.9389,7605.0
2019-02-20 14:05:00,173.79,174.24,173.79,173.98,4806.0,149.9302,150.3185,149.9302,150.0941,4806.0
2019-02-20 14:10:00,173.95,173.96,173.74,173.95,5373.0,150.0683,150.0769,149.8871,150.0683,5373.0
2019-02-20 14:15:00,173.9,174.0,173.77,173.77,1800.0,150.0251,150.1114,149.913,149.913,1800.0
2019-02-20 14:20:00,173.75,173.75,173.45,173.71,5050.0,149.8957,149.8957,149.6369,149.8612,5050.0
2019-02-20 14:25:00,173.71,173.87,173.7,173.87,3721.0,149.8612,149.9992,149.8526,149.9992,3721.0
2019-02-20 14:30:00,173.87,174.1,173.87,174.08,5705.0,149.9992,150.1977,149.9992,150.1804,5705.0
2019-02-20 14:35:00,174.12,174.13,173.92,173.94,13725.0,150.2149,150.2236,150.0424,150.0596,13725.0
2019-02-20 14:40:00,173.98,174.0,173.82,173.9,11556.0,150.0941,150.1114,149.9561,150.0251,11556.0
2019-02-20 14:45:00,173.88,173.98,173.8,173.8,10525.0,150.0079,150.0941,149.9389,149.9389,10525.0
2019-02-20 14:50:00,173.83,174.09,173.78,174.06,6888.0,149.9647,150.189,149.9216,150.1632,6888.0
2019-02-20 14:55:00,174.12,174.12,173.96,174.03,9913.0,150.2149,150.2149,150.0769,150.1373,9913.0
2019-02-20 15:00:00,174.0,174.03,173.93,173.99,10289.0,150.1114,150.1373,150.051,150.1028,10289.0
2019-02-20 15:05:00,174.0,174.05,173.92,174.0,11527.0,150.1114,150.1545,150.0424,150.1114,11527.0
2019-02-20 15:10:00,174.04,174.05,173.9,173.94,9105.0,150.1459,150.1545,150.0251,150.0596,9105.0
2019-02-20 15:15:00,173.94,174.08,173.94,173.94,11916.0,150.0596,150.1804,150.0596,150.0596,11916.0
2019-02-20 15:20:00,173.97,174.11,173.97,174.09,8622.0,150.0855,150.2063,150.0855,150.189,8622.0
2019-02-20 15:25:00,174.11,174.25,174.1,174.15,7953.0,150.2063,150.3271,150.1977,150.2408,7953.0
2019-02-20 15:30:00,174.14,174.23,174.05,174.1,6782.0,150.2322,150.3098,150.1545,150.1977,6782.0
2019-02-20 15:35:00,174.08,174.3,174.04,174.3,10778.0,150.1804,150.3702,150.1459,150.3702,10778.0
2019-02-20 15:40:00,174.28,174.32,174.12,174.2,34682.0,150.353,150.3875,150.2149,150.2839,34682.0
2019-02-20 15:45:00,174.23,174.33,173.99,174.27,27760.0,150.3098,150.3961,150.1028,150.3443,27760.0
2019-02-20 15:50:00,174.27,174.55,174.27,174.5,16108.0,150.3443,150.5859,150.3443,150.5428,16108.0
2019-02-20 15:55:00,174.49,174.59,174.32,174.53,46304.0,150.5341,150.6204,150.3875,150.5686,46304.0
2019-02-21 09:30:00,174.18,174.32,173.54,173.59,21139.0,150.2667,150.3875,149.7146,149.7577,21139.0
2019-02-21 09:35:00,173.71,173.98,173.58,173.75,14207.0,149.8612,150.0941,149.7491,149.8957,14207.0
2019-02-21 09:40:00,173.69,173.8,173.24,173.3,14615.0,149.844,149.9389,149.4557,149.5075,14615.0
2019-02-21 09:45:00,173.25,173.39,172.76,172.76,11166.0,149.4644,149.5851,149.0416,149.0416,11166.0
2019-02-21 09:50:00,172.73,173.16,172.73,172.83,11925.0,149.0158,149.3867,149.0158,149.102,11925.0
2019-02-21 09:55:00,172.77,173.27,172.77,173.08,3069.0,149.0503,149.4816,149.0503,149.3177,3069.0
2019-02-21 10:00:00,173.03,173.13,172.8,173.0,12958.0,149.2746,149.3608,149.0762,149.2487,12958.0
2019-02-21 10:05:00,172.99,173.1,172.51,172.78,29065.0,149.2401,149.335,148.826,149.0589,29065.0
2019-02-21 10:10:00,172.71,172.77,172.49,172.73,12937.0,148.9985,149.0503,148.8087,149.0158,12937.0
2019-02-21 10:15:00,172.75,172.92,172.71,172.85,18790.0,149.033,149.1797,148.9985,149.1193,18790.0
2019-02-21 10:20:00,172.88,173.04,172.82,172.9,3620.0,149.1452,149.2832,149.0934,149.1624,3620.0
2019-02-21 10:25:00,173.0,173.02,172.78,172.8,4121.0,149.2487,149.2659,149.0589,149.0762,4121.0
2019-02-21 10:30:00,172.84,172.89,172.68,172.76,5092.0,149.1107,149.1538,148.9726,149.0416,5092.0
2019-02-21 10:35:00,172.76,172.86,172.68,172.78,5930.0,149.0416,149.1279,148.9726,149.0589,5930.0
2019-02-21 10:40:00,172.81,172.95,172.7,172.84,5248.0,149.0848,149.2056,148.9899,149.1107,5248.0
2019-02-21 10:45:00,172.81,172.96,172.69,172.77,3454.0,149.0848,149.2142,148.9813,149.0503,3454.0
2019-02-21 10:50:00,172.67,172.77,172.61,172.69,5060.0,148.964,149.0503,148.9122,148.9813,5060.0
2019-02-21 10:55:00,172.68,172.68,172.35,172.41,5606.0,148.9726,148.9726,148.6879,148.7397,5606.0
2019-02-21 11:00:00,172.39,172.39,172.22,172.31,5099.0,148.7224,148.7224,148.5758,148.6534,5099.0
2019-02-21 11:05:00,172.32,172.42,172.22,172.27,6152.0,148.662,148.7483,148.5758,148.6189,6152.0
2019-02-21 11:10:00,172.32,172.35,172.04,172.27,7689.0,148.662,148.6879,148.4205,148.6189,7689.0
2019-02-21 11:15:00,172.28,172.33,172.06,172.06,4354.0,148.6275,148.6707,148.4377,148.4377,4354.0
2019-02-21 11:20:00,172.1,172.1,171.89,171.9,3915.0,148.4723,148.4723,148.2911,148.2997,3915.0
2019-02-21 11:25:00,171.88,171.94,171.73,171.86,7450.0,148.2825,148.3342,148.1531,148.2652,7450.0
2019-02-21 11:30:00,171.85,172.06,171.85,172.03,8919.0,148.2566,148.4377,148.2566,148.4119,8919.0
2019-02-21 11:35:00,172.06,172.09,171.9,171.9,4486.0,148.4377,148.4636,148.2997,148.2997,4486.0
2019-02-21 11:40:00,171.95,172.05,171.94,172.02,4877.0,148.3428,148.4291,148.3342,148.4032,4877.0
2019-02-21 11:45:00,171.99,172.07,171.97,172.07,7446.0,148.3774,148.4464,148.3601,148.4464,7446.0
2019-02-21 11:50:00,172.09,172.35,172.09,172.33,5639.0,148.4636,148.6879,148.4636,148.6707,5639.0
2019-02-21 11:55:00,172.32,172.33,172.18,172.18,5148.0,148.662,148.6707,148.5413,148.5413,5148.0
2019-02-21 12:00:00,172.17,172.35,172.17,172.28,4177.0,148.5326,148.6879,148.5326,148.6275,4177.0
2019-02-21 12:05:00,172.23,172.24,172.17,172.24,2680.0,148.5844,148.593,148.5326,148.593,2680.0
2019-02-21 12:10:00,172.18,172.21,172.02,172.04,2493.0,148.5413,148.5672,148.4032,148.4205,2493.0
2019-02-21 12:15:00,172.0,172.03,171.94,171.97,4275.0,148.386,148.4119,148.3342,148.3601,4275.0
2019-02-21 12:20:00,171.98,172.04,171.93,171.98,5700.0,148.3687,148.4205,148.3256,148.3687,5700.0
2019-02-21 12:25:00,172.0,172.04,171.98,172.03,3683.0,148.386,148.4205,148.3687,148.4119,3683.0
2019-02-21 12:30:00,172.06,172.32,172.06,172.24,3481.0,148.4377,148.662,148.4377,148.593,3481.0
2019-02-21 12:35:00,172.26,172.34,172.19,172.19,3724.0,148.6103,148.6793,148.5499,148.5499,3724.0
2019-02-21 12:40:00,172.22,172.28,172.1,172.1,2300.0,148.5758,148.6275,148.4723,148.4723,2300.0
2019-02-21 12:45:00,172.15,172.15,172.05,172.06,3342.0,148.5154,148.5154,148.4291,148.4377,3342.0
2019-02-21 12:50:00,172.09,172.2,172.09,172.12,2318.0,148.4636,148.5585,148.4636,148.4895,2318.0
2019-02-21 12:55:00,172.19,172.29,172.19,172.29,2298.0,148.5499,148.6362,148.5499,148.6362,2298.0
2019-02-21 13:00:00,172.31,172.31,172.19,172.22,3929.0,148.6534,148.6534,148.5499,148.5758,3929.0
2019-02-21 13:05:00,172.19,172.25,171.98,171.99,7108.0,148.5499,148.6017,148.3687,148.3774,7108.0
2019-02-21 13:10:00,172.03,172.06,171.99,172.0,2910.0,148.4119,148.4377,148.3774,148.386,2910.0
2019-02-21 13:15:00,172.01,172.02,171.93,171.96,4175.0,148.3946,148.4032,148.3256,148.3515,4175.0
2019-02-21 13:20:00,171.98,171.98,171.86,171.86,3415.0,148.3687,148.3687,148.2652,148.2652,3415.0
2019-02-21 13:25:00,171.89,171.9,171.75,171.87,2993.0,148.2911,148.2997,148.1703,148.2738,2993.0
2019-02-21 13:30:00,171.85,171.88,171.74,171.75,2364.0,148.2566,148.2825,148.1617,148.1703,2364.0
2019-02-21 13:35:00,171.82,171.88,171.81,171.81,1948.0,148.2307,148.2825,148.2221,148.2221,1948.0
2019-02-21 13:40:00,171.82,171.93,171.81,171.86,2953.0,148.2307,148.3256,148.2221,148.2652,2953.0
2019-02-21 13:45:00,171.87,171.95,171.85,171.95,2500.0,148.2738,148.3428,148.2566,148.3428,2500.0
2019-02-21 13:50:00,171.95,171.96,171.88,171.88,861.0,148.3428,148.3515,148.2825,148.2825,861.0
2019-02-21 13:55:00,171.88,172.01,171.88,171.98,3527.0,148.2825,148.3946,148.2825,148.3687,3527.0
2019-02-21 14:00:00,171.97,172.0,171.85,171.85,3522.0,148.3601,148.386,148.2566,148.2566,3522.0
2019-02-21 14:05:00,171.92,172.0,171.92,171.94,4337.0,148.317,148.386,148.317,148.3342,4337.0
2019-02-21 14:10:00,171.96,171.96,171.83,171.83,2218.0,148.3515,148.3515,148.2393,148.2393,2218.0
2019-02-21 14:15:00,171.8,171.81,171.73,171.76,3777.0,148.2134,148.2221,148.1531,148.1789,3777.0
2019-02-21 14:20:00,171.79,171.82,171.59,171.6,2613.0,148.2048,148.2307,148.0323,148.0409,2613.0
2019-02-21 14:25:00,171.61,171.67,171.52,171.66,3500.0,148.0495,148.1013,147.9719,148.0927,3500.0
2019-02-21 14:30:00,171.74,171.78,171.65,171.68,4778.0,148.1617,148.1962,148.084,148.1099,4778.0
2019-02-21 14:35:00,171.72,171.77,171.69,171.74,3146.0,148.1444,148.1876,148.1185,148.1617,3146.0
2019-02-21 14:40:00,171.7,171.82,171.6,171.81,3851.0,148.1272,148.2307,148.0409,148.2221,3851.0
2019-02-21 14:45:00,171.81,171.82,171.49,171.58,7668.0,148.2221,148.2307,147.946,148.0236,7668.0
2019-02-21 14:50:00,171.6,171.6,171.28,171.43,6553.0,148.0409,148.0409,147.7648,147.8942,6553.0
2019-02-21 14:55:00,171.43,171.5,171.35,171.45,4252.0,147.8942,147.9546,147.8252,147.9115,4252.0
2019-02-21 15:00:00,171.41,171.48,171.37,171.43,4052.0,147.877,147.9374,147.8425,147.8942,4052.0
2019-02-21 15:05:00,171.43,171.63,171.38,171.59,6603.0,147.8942,148.0668,147.8511,148.0323,6603.0
2019-02-21 15:10:00,171.62,171.63,171.5,171.54,3060.0,148.0582,148.0668,147.9546,147.9891,3060.0
2019-02-21 15:15:00,171.55,171.61,171.41,171.42,5427.0,147.9978,148.0495,147.877,147.8856,5427.0
2019-02-21 15:20:00,171.41,171.48,171.35,171.38,3898.0,147.877,147.9374,147.8252,147.8511,3898.0
2019-02-21 15:25:00,171.38,171.45,171.34,171.44,4339.0,147.8511,147.9115,147.8166,147.9029,4339.0
2019-02-21 15:30:00,171.41,171.41,171.17,171.22,13090.0,147.877,147.877,147.6699,147.7131,13090.0
2019-02-21 15:35:00,171.2,171.25,171.12,171.17,11741.0,147.6958,147.739,147.6268,147.6699,11741.0
2019-02-21 15:40:00,171.18,171.18,170.89,171.0,22768.0,147.6786,147.6786,147.4284,147.5233,22768.0
2019-02-21 15:45:00,171.0,171.26,171.0,171.21,23095.0,147.5233,147.7476,147.5233,147.7044,23095.0
2019-02-21 15:50:00,171.21,171.26,171.1,171.14,29916.0,147.7044,147.7476,147.6095,147.6441,29916.0
2019-02-21 15:55:00,171.15,171.69,171.0,171.62,80499.0,147.6527,148.1185,147.5233,148.0582,80499.0
2019-02-22 09:30:00,172.17,172.4,172.17,172.23,19952.0,148.5326,148.7311,148.5326,148.5844,19952.0
2019-02-22 09:35:00,172.29,172.29,171.72,171.76,4014.0,148.6362,148.6362,148.1444,148.1789,4014.0
2019-02-22 09:40:00,171.76,171.84,171.63,171.78,14162.0,148.1789,148.2479,148.0668,148.1962,14162.0
2019-02-22 09:45:00,171.73,171.91,171.67,171.91,7192.0,148.1531,148.3083,148.1013,148.3083,7192.0
2019-02-22 09:50:00,171.89,172.01,171.75,171.96,12764.0,148.2911,148.3946,148.1703,148.3515,12764.0
2019-02-22 09:55:00,171.99,172.06,171.77,171.96,9361.0,148.3774,148.4377,148.1876,148.3515,9361.0
2019-02-22 10:00:00,172.03,172.09,171.91,172.08,5855.0,148.4119,148.4636,148.3083,148.455,5855.0
2019-02-22 10:05:00,172.09,172.21,172.05,172.09,14728.0,148.4636,148.5672,148.4291,148.4636,14728.0
2019-02-22 10:10:00,172.16,172.26,172.08,172.25,9099.0,148.524,148.6103,148.455,148.6017,9099.0
2019-02-22 10:15:00,172.23,172.29,172.01,172.05,25884.0,148.5844,148.6362,148.3946,148.4291,25884.0
2019-02-22 10:20:00,172.08,172.26,171.9,172.03,19600.0,148.455,148.6103,148.2997,148.4119,19600.0
2019-02-22 10:25:00,172.04,172.06,171.69,172.02,54642.0,148.4205,148.4377,148.1185,148.4032,54642.0
2019-02-22 10:30:00,172.0,172.09,171.86,171.89,21706.0,148.386,148.4636,148.2652,148.2911,21706.0
2019-02-22 10:35:00,171.86,172.14,171.69,172.11,7208.0,148.2652,148.5068,148.1185,148.4809,7208.0
2019-02-22 10:40:00,172.05,172.12,171.88,171.94,7273.0,148.4291,148.4895,148.2825,148.3342,7273.0
2019-02-22 10:45:00,171.94,172.02,171.84,171.97,6401.0,148.3342,148.4032,148.2479,148.3601,6401.0
2019-02-22 10:50:00,171.95,172.16,171.77,172.15,9424.0,148.3428,148.524,148.1876,148.5154,9424.0
2019-02-22 10:55:00,172.15,172.2,172.05,172.07,5330.0,148.5154,148.5585,148.4291,148.4464,5330.0
2019-02-22 11:00:00,172.08,172.12,171.85,172.06,16767.0,148.455,148.4895,148.2566,148.4377,16767.0
2019-02-22 11:05:00,172.08,172.29,172.04,172.25,14737.0,148.455,148.6362,148.4205,148.6017,14737.0
2019-02-22 11:10:00,172.24,172.36,172.03,172.26,31537.0,148.593,148.6966,148.4119,148.6103,31537.0
2019-02-22 11:15:00,172.27,172.49,172.08,172.48,31084.0,148.6189,148.8087,148.455,148.8001,31084.0
2019-02-22 11:20:00,172.43,172.44,172.24,172.26,14807.0,148.7569,148.7656,148.593,148.6103,14807.0
2019-02-22 11:25:00,172.23,172.5,172.22,172.42,14400.0,148.5844,148.8173,148.5758,148.7483,14400.0
2019-02-22 11:30:00,172.41,172.49,172.35,172.42,12604.0,148.7397,148.8087,148.6879,148.7483,12604.0
2019-02-22 11:35:00,172.41,172.52,172.4,172.5,4967.0,148.7397,148.8346,148.7311,148.8173,4967.0
2019-02-22 11:40:00,172.54,172.55,172.32,172.32,13011.0,148.8518,148.8605,148.662,148.662,13011.0
2019-02-22 11:45:00,172.32,172.32,172.01,172.06,8397.0,148.662,148.662,148.3946,148.4377,8397.0
2019-02-22 11:50:00,172.02,172.1,171.83,172.09,7558.0,148.4032,148.4723,148.2393,148.4636,7558.0
2019-02-22 11:55:00,172.12,172.2,172.04,172.2,5323.0,148.4895,148.5585,148.4205,148.5585,5323.0
2019-02-22 12:00:00,172.17,172.46,172.16,172.42,4979.0,148.5326,148.7828,148.524,148.7483,4979.0
2019-02-22 12:05:00,172.34,172.39,172.29,172.33,2200.0,148.6793,148.7224,148.6362,148.6707,2200.0
2019-02-22 12:10:00,172.35,172.4,172.29,172.29,1398.0,148.6879,148.7311,148.6362,148.6362,1398.0
2019-02-22 12:15:00,172.3,172.33,172.27,172.28,2159.0,148.6448,148.6707,148.6189,148.6275,2159.0
2019-02-22 12:20:00,172.25,172.25,172.07,172.07,3112.0,148.6017,148.6017,148.4464,148.4464,3112.0
2019-02-22 12:25:00,172.07,172.23,172.07,172.16,4830.0,148.4464,148.5844,148.4464,148.524,4830.0
2019-02-22 12:30:00,172.2,172.21,172.1,172.13,2112.0,148.5585,148.5672,148.4723,148.4981,2112.0
2019-02-22 12:35:00,172.14,172.25,172.09,172.25,32223.0,148.5068,148.6017,148.4636,148.6017,32223.0
2019-02-22 12:40:00,172.24,172.41,172.24,172.37,4600.0,148.593,148.7397,148.593,148.7052,4600.0
2019-02-22 12:45:00,172.39,172.4,172.29,172.35,6132.0,148.7224,148.7311,148.6362,148.6879,6132.0
2019-02-22 12:50:00,172.38,172.47,172.28,172.41,25062.0,148.7138,148.7915,148.6275,148.7397,25062.0
2019-02-22 12:55:00,172.42,172.69,172.42,172.6,53511.0,148.7483,148.9813,148.7483,148.9036,53511.0
2019-02-22 13:00:00,172.6,172.64,172.46,172.5,4860.0,148.9036,148.9381,148.7828,148.8173,4860.0
2019-02-22 13:05:00,172.51,172.53,172.46,172.5,3602.0,148.826,148.8432,148.7828,148.8173,3602.0
2019-02-22 13:10:00,172.5,172.5,172.39,172.46,4230.0,148.8173,148.8173,148.7224,148.7828,4230.0
2019-02-22 13:15:00,172.43,172.51,172.32,172.47,4643.0,148.7569,148.826,148.662,148.7915,4643.0
2019-02-22 13:20:00,172.47,172.51,172.43,172.5,2600.0,148.7915,148.826,148.7569,148.8173,2600.0
2019-02-22 13:25:00,172.5,172.52,172.38,172.46,5000.0,148.8173,148.8346,148.7138,148.7828,5000.0
2019-02-22 13:30:00,172.46,172.55,172.43,172.43,2479.0,148.7828,148.8605,148.7569,148.7569,2479.0
2019-02-22 13:35:00,172.44,172.5,172.41,172.41,3598.0,148.7656,148.8173,148.7397,148.7397,3598.0
2019-02-22 13:40:00,172.41,172.5,172.36,172.36,2521.0,148.7397,148.8173,148.6966,148.6966,2521.0
2019-02-22 13:45:00,172.39,172.5,172.39,172.49,4704.0,148.7224,148.8173,148.7224,148.8087,4704.0
2019-02-22 13:50:00,172.49,172.54,172.37,172.45,3600.0,148.8087,148.8518,148.7052,148.7742,3600.0
2019-02-22 13:55:00,172.39,172.45,172.32,172.43,5012.0,148.7224,148.7742,148.662,148.7569,5012.0
2019-02-22 14:00:00,172.37,172.4,172.18,172.39,48375.0,148.7052,148.7311,148.5413,148.7224,48375.0
2019-02-22 14:05:00,172.31,172.33,172.21,172.31,10690.0,148.6534,148.6707,148.5672,148.6534,10690.0
2019-02-22 14:10:00,172.29,172.39,172.23,172.38,4863.0,148.6362,148.7224,148.5844,148.7138,4863.0
2019-02-22 14:15:00,172.4,172.41,172.28,172.35,3303.0,148.7311,148.7397,148.6275,148.6879,3303.0
2019-02-22 14:20:00,172.39,172.39,172.29,172.29,1418.0,148.7224,148.7224,148.6362,148.6362,1418.0
2019-02-22 14:25:00,172.3,172.33,172.26,172.27,1622.0,148.6448,148.6707,148.6103,148.6189,1622.0
2019-02-22 14:30:00,172.28,172.35,172.23,172.23,2589.0,148.6275,148.6879,148.5844,148.5844,2589.0
2019-02-22 14:35:00,172.17,172.22,171.92,172.18,48969.0,148.5326,148.5758,148.317,148.5413,48969.0
2019-02-22 14:40:00,172.15,172.18,172.03,172.12,5508.0,148.5154,148.5413,148.4119,148.4895,5508.0
2019-02-22 14:45:00,172.05,172.12,172.01,172.05,9335.0,148.4291,148.4895,148.3946,148.4291,9335.0
2019-02-22 14:50:00,172.05,172.26,172.04,172.13,3567.0,148.4291,148.6103,148.4205,148.4981,3567.0
2019-02-22 14:55:00,172.12,172.21,172.08,172.18,2858.0,148.4895,148.5672,148.455,148.5413,2858.0
2019-02-22 15:00:00,172.16,172.45,172.16,172.44,5898.0,148.524,148.7742,148.524,148.7656,5898.0
2019-02-22 15:05:00,172.46,172.5,172.37,172.45,6580.0,148.7828,148.8173,148.7052,148.7742,6580.0
2019-02-22 15:10:00,172.47,172.49,172.39,172.4,4837.0,148.7915,148.8087,148.7224,148.7311,4837.0
2019-02-22 15:15:00,172.45,172.58,172.45,172.58,6474.0,148.7742,148.8864,148.7742,148.8864,6474.0
2019-02-22 15:20:00,172.61,172.63,172.46,172.48,5958.0,148.9122,148.9295,148.7828,148.8001,5958.0
2019-02-22 15:25:00,172.48,172.51,172.39,172.5,11926.0,148.8001,148.826,148.7224,148.8173,11926.0
2019-02-22 15:30:00,172.46,172.52,172.32,172.42,13350.0,148.7828,148.8346,148.662,148.7483,13350.0
2019-02-22 15:35:00,172.4,172.41,172.13,172.17,14760.0,148.7311,148.7397,148.4981,148.5326,14760.0
2019-02-22 15:40:00,172.17,172.37,172.17,172.32,14972.0,148.5326,148.7052,148.5326,148.662,14972.0
2019-02-22 15:45:00,172.39,172.51,172.37,172.42,22184.0,148.7224,148.826,148.7052,148.7483,22184.0
2019-02-22 15:50:00,172.48,172.57,172.38,172.54,36375.0,148.8001,148.8777,148.7138,148.8518,36375.0
2019-02-22 15:55:00,172.55,172.72,172.52,172.53,74827.0,148.8605,149.0071,148.8346,148.8432,74827.0
2019-02-25 09:30:00,174.04,174.09,173.41,173.94,26571.0,150.1459,150.189,149.6024,150.0596,26571.0
2019-02-25 09:35:00,174.0,174.2,173.5,173.81,31417.0,150.1114,150.2839,149.68,149.9475,31417.0
2019-02-25 09:40:00,173.92,174.05,173.67,173.74,6000.0,150.0424,150.1545,149.8267,149.8871,6000.0
2019-02-25 09:45:00,173.73,173.9,173.57,173.73,2179.0,149.8785,150.0251,149.7404,149.8785,2179.0
2019-02-25 09:50:00,173.71,174.0,173.4,173.97,11602.0,149.8612,150.1114,149.5938,150.0855,11602.0
2019-02-25 09:55:00,173.94,174.14,173.84,174.13,9559.0,150.0596,150.2322,149.9734,150.2236,9559.0
2019-02-25 10:00:00,174.15,174.36,174.1,174.2,9450.0,150.2408,150.422,150.1977,150.2839,9450.0
2019-02-25 10:05:00,174.18,174.35,174.12,174.22,14601.0,150.2667,150.4133,150.2149,150.3012,14601.0
2019-02-25 10:10:00,174.21,174.3,173.65,173.87,49473.0,150.2926,150.3702,149.8095,149.9992,49473.0
2019-02-25 10:15:00,173.92,174.23,173.85,174.19,21031.0,150.0424,150.3098,149.982,150.2753,21031.0
2019-02-25 10:20:00,174.11,174.12,173.56,173.58,7894.0,150.2063,150.2149,149.7318,149.7491,7894.0
2019-02-25 10:25:00,173.61,173.72,173.53,173.53,1510.0,149.7749,149.8698,149.7059,149.7059,1510.0
2019-02-25 10:30:00,173.5,173.52,173.35,173.39,2501.0,149.68,149.6973,149.5506,149.5851,2501.0
2019-02-25 10:35:00,173.4,173.5,173.28,173.49,3847.0,149.5938,149.68,149.4903,149.6714,3847.0
2019-02-25 10:40:00,173.47,173.47,173.21,173.37,2635.0,149.6542,149.6542,149.4299,149.5679,2635.0
2019-02-25 10:45:00,173.4,173.55,173.36,173.51,1591.0,149.5938,149.7232,149.5593,149.6887,1591.0
2019-02-25 10:50:00,173.59,173.8,173.57,173.79,3714.0,149.7577,149.9389,149.7404,149.9302,3714.0
2019-02-25 10:55:00,173.74,173.74,173.46,173.61,3062.0,149.8871,149.8871,149.6455,149.7749,3062.0
2019-02-25 11:00:00,173.6,173.64,173.54,173.64,3937.0,149.7663,149.8008,149.7146,149.8008,3937.0
2019-02-25 11:05:00,173.48,173.64,173.48,173.56,5274.0,149.6628,149.8008,149.6628,149.7318,5274.0
2019-02-25 11:10:00,173.61,173.64,173.36,173.39,4104.0,149.7749,149.8008,149.5593,149.5851,4104.0
2019-02-25 11:15:00,173.4,173.63,173.38,173.58,4134.0,149.5938,149.7922,149.5765,149.7491,4134.0
2019-02-25 11:20:00,173.52,173.58,173.37,173.46,2324.0,149.6973,149.7491,149.5679,149.6455,2324.0
2019-02-25 11:25:00,173.4,173.41,173.15,173.38,3534.0,149.5938,149.6024,149.3781,149.5765,3534.0
2019-02-25 11:30:00,173.37,173.54,173.25,173.49,4666.0,149.5679,149.7146,149.4644,149.6714,4666.0
2019-02-25 11:35:00,173.44,173.51,173.32,173.4,6027.0,149.6283,149.6887,149.5248,149.5938,6027.0
2019-02-25 11:40:00,173.36,173.57,173.36,173.54,3718.0,149.5593,149.7404,149.5593,149.7146,3718.0
2019-02-25 11:45:00,173.53,173.57,173.37,173.57,2460.0,149.7059,149.7404,149.5679,149.7404,2460.0
2019-02-25 11:50:00,173.55,173.63,173.45,173.56,5326.0,149.7232,149.7922,149.6369,149.7318,5326.0
2019-02-25 11:55:00,173.48,173.7,173.45,173.64,7714.0,149.6628,149.8526,149.6369,149.8008,7714.0
2019-02-25 12:00:00,173.62,173.65,173.48,173.63,3636.0,149.7836,149.8095,149.6628,149.7922,3636.0
2019-02-25 12:05:00,173.62,173.77,173.61,173.76,4000.0,149.7836,149.913,149.7749,149.9044,4000.0
2019-02-25 12:10:00,173.79,173.83,173.73,173.83,5653.0,149.9302,149.9647,149.8785,149.9647,5653.0
2019-02-25 12:15:00,173.79,173.81,173.66,173.66,3575.0,149.9302,149.9475,149.8181,149.8181,3575.0
2019-02-25 12:20:00,173.66,173.75,173.61,173.71,3230.0,149.8181,149.8957,149.7749,149.8612,3230.0
2019-02-25 12:25:00,173.73,173.79,173.67,173.78,3991.0,149.8785,149.9302,149.8267,149.9216,3991.0
2019-02-25 12:30:00,173.73,173.85,173.73,173.84,3480.0,149.8785,149.982,149.8785,149.9734,3480.0
2019-02-25 12:35:00,173.88,173.89,173.69,173.82,3242.0,150.0079,150.0165,149.844,149.9561,3242.0
2019-02-25 12:40:00,173.86,173.98,173.76,173.98,2149.0,149.9906,150.0941,149.9044,150.0941,2149.0
2019-02-25 12:45:00,173.94,173.95,173.82,173.82,3807.0,150.0596,150.0683,149.9561,149.9561,3807.0
2019-02-25 12:50:00,173.82,173.85,173.68,173.72,4552.0,149.9561,149.982,149.8353,149.8698,4552.0
2019-02-25 12:55:00,173.69,173.69,173.54,173.69,4128.0,149.844,149.844,149.7146,149.844,4128.0
2019-02-25 13:00:00,173.63,173.66,173.49,173.49,2054.0,149.7922,149.8181,149.6714,149.6714,2054.0
2019-02-25 13:05:00,173.49,173.61,173.39,173.54,7950.0,149.6714,149.7749,149.5851,149.7146,7950.0
2019-02-25 13:10:00,173.55,173.6,173.4,173.4,3880.0,149.7232,149.7663,149.5938,149.5938,3880.0
2019-02-25 13:15:00,173.47,173.57,173.45,173.54,1622.0,149.6542,149.7404,149.6369,149.7146,1622.0
2019-02-25 13:20:00,173.54,173.6,173.52,173.58,2990.0,149.7146,149.7663,149.6973,149.7491,2990.0
2019-02-25 13:25:00,173.54,173.62,173.5,173.62,3817.0,149.7146,149.7836,149.68,149.7836,3817.0
2019-02-25 13:30:00,173.6,173.61,173.36,173.39,3473.0,149.7663,149.7749,149.5593,149.5851,3473.0
2019-02-25 13:35:00,173.44,173.45,173.37,173.37,4008.0,149.6283,149.6369,149.5679,149.5679,4008.0
2019-02-25 13:40:00,173.36,173.46,173.36,173.36,2390.0,149.5593,149.6455,149.5593,149.5593,2390.0
2019-02-25 13:45:00,173.41,173.46,173.33,173.43,6328.0,149.6024,149.6455,149.5334,149.6197,6328.0
2019-02-25 13:50:00,173.45,173.48,173.42,173.46,2454.0,149.6369,149.6628,149.611,149.6455,2454.0
2019-02-25 13:55:00,173.48,173.48,173.28,173.37,3538.0,149.6628,149.6628,149.4903,149.5679,3538.0
2019-02-25 14:00:00,173.33,173.43,173.33,173.42,1375.0,149.5334,149.6197,149.5334,149.611,1375.0
2019-02-25 14:05:00,173.29,173.39,173.25,173.33,4009.0,149.4989,149.5851,149.4644,149.5334,4009.0
2019-02-25 14:10:00,173.34,173.42,173.27,173.32,6360.0,149.542,149.611,149.4816,149.5248,6360.0
2019-02-25 14:15:00,173.26,173.32,173.22,173.22,6519.0,149.473,149.5248,149.4385,149.4385,6519.0
2019-02-25 14:20:00,173.2,173.26,173.06,173.06,4892.0,149.4212,149.473,149.3005,149.3005,4892.0
2019-02-25 14:25:00,173.14,173.14,172.99,173.03,9228.0,149.3695,149.3695,149.2401,149.2746,9228.0
2019-02-25 14:30:00,173.02,173.06,172.98,173.04,2768.0,149.2659,149.3005,149.2314,149.2832,2768.0
2019-02-25 14:35:00,173.07,173.12,172.98,173.04,3513.0,149.3091,149.3522,149.2314,149.2832,3513.0
2019-02-25 14:40:00,173.06,173.2,173.03,173.12,3341.0,149.3005,149.4212,149.2746,149.3522,3341.0
2019-02-25 14:45:00,173.05,173.16,173.05,173.13,3640.0,149.2918,149.3867,149.2918,149.3608,3640.0
2019-02-25 14:50:00,173.04,173.09,173.0,173.0,5746.0,149.2832,149.3263,149.2487,149.2487,5746.0
2019-02-25 14:55:00,173.0,173.11,172.99,173.1,5393.0,149.2487,149.3436,149.2401,149.335,5393.0
2019-02-25 15:00:00,173.05,173.16,172.99,173.07,5747.0,149.2918,149.3867,149.2401,149.3091,5747.0
2019-02-25 15:05:00,173.08,173.12,173.05,173.06,3226.0,149.3177,149.3522,149.2918,149.3005,3226.0
2019-02-25 15:10:00,173.07,173.14,172.99,173.14,5949.0,149.3091,149.3695,149.2401,149.3695,5949.0
2019-02-25 15:15:00,173.16,173.26,173.15,173.16,5470.0,149.3867,149.473,149.3781,149.3867,5470.0
2019-02-25 15:20:00,173.18,173.24,173.02,173.02,5004.0,149.404,149.4557,149.2659,149.2659,5004.0
2019-02-25 15:25:00,173.11,173.16,173.02,173.1,7183.0,149.3436,149.3867,149.2659,149.335,7183.0
2019-02-25 15:30:00,173.04,173.32,173.04,173.28,7681.0,149.2832,149.5248,149.2832,149.4903,7681.0
2019-02-25 15:35:00,173.31,173.33,173.19,173.23,9929.0,149.5161,149.5334,149.4126,149.4471,9929.0
2019-02-25 15:40:00,173.26,173.38,173.26,173.29,13084.0,149.473,149.5765,149.473,149.4989,13084.0
2019-02-25 15:45:00,173.25,173.28,173.13,173.2,13995.0,149.4644,149.4903,149.3608,149.4212,13995.0
2019-02-25 15:50:00,173.19,173.19,173.03,173.08,19493.0,149.4126,149.4126,149.2746,149.3177,19493.0
2019-02-25 15:55:00,173.08,173.39,173.02,173.16,59308.0,149.3177,149.5851,149.2659,149.3867,59308.0
2019-02-26 09:30:00,172.81,172.81,172.08,172.25,16828.0,149.0848,149.0848,148.455,148.6017,16828.0
2019-02-26 09:35:00,172.41,172.65,172.23,172.23,19152.0,148.7397,148.9467,148.5844,148.5844,19152.0
2019-02-26 09:40:00,172.2,172.86,171.98,172.48,50734.0,148.5585,149.1279,148.3687,148.8001,50734.0
2019-02-26 09:45:00,172.44,172.74,171.97,172.2,80381.0,148.7656,149.0244,148.3601,148.5585,80381.0
2019-02-26 09:50:00,172.28,172.62,172.2,172.62,17511.0,148.6275,148.9209,148.5585,148.9209,17511.0
2019-02-26 09:55:00,172.62,172.74,172.4,172.73,7353.0,148.9209,149.0244,148.7311,149.0158,7353.0
2019-02-26 10:00:00,172.59,172.89,172.13,172.2,58609.0,148.895,149.1538,148.4981,148.5585,58609.0
2019-02-26 10:05:00,172.28,172.56,172.0,172.0,4231.0,148.6275,148.8691,148.386,148.386,4231.0
2019-02-26 10:10:00,172.08,172.21,171.99,172.1,5213.0,148.455,148.5672,148.3774,148.4723,5213.0
2019-02-26 10:15:00,172.1,172.24,171.97,171.97,2275.0,148.4723,148.593,148.3601,148.3601,2275.0
2019-02-26 10:20:00,172.03,172.03,171.82,171.88,2558.0,148.4119,148.4119,148.2307,148.2825,2558.0
2019-02-26 10:25:00,171.82,171.88,171.48,171.58,3630.0,148.2307,148.2825,147.9374,148.0236,3630.0
2019-02-26 10:30:00,171.63,172.0,171.61,172.0,4225.0,148.0668,148.386,148.0495,148.386,4225.0
2019-02-26 10:35:00,171.95,171.98,171.95,171.98,1661.0,148.3428,148.3687,148.3428,148.3687,1661.0
2019-02-26 10:40:00,172.0,172.22,171.99,172.06,2392.0,148.386,148.5758,148.3774,148.4377,2392.0
2019-02-26 10:45:00,172.1,172.19,172.06,172.19,3774.0,148.4723,148.5499,148.4377,148.5499,3774.0
2019-02-26 10:50:00,172.15,172.19,172.04,172.19,3651.0,148.5154,148.5499,148.4205,148.5499,3651.0
2019-02-26 10:55:00,172.16,172.49,172.09,172.41,5699.0,148.524,148.8087,148.4636,148.7397,5699.0
2019-02-26 11:00:00,172.35,172.48,172.26,172.42,3140.0,148.6879,148.8001,148.6103,148.7483,3140.0
2019-02-26 11:05:00,172.3,172.53,172.3,172.46,2741.0,148.6448,148.8432,148.6448,148.7828,2741.0
2019-02-26 11:10:00,172.46,172.77,172.44,172.77,4110.0,148.7828,149.0503,148.7656,149.0503,4110.0
2019-02-26 11:15:00,172.86,172.92,172.82,172.92,2689.0,149.1279,149.1797,149.0934,149.1797,2689.0
2019-02-26 11:20:00,172.8,172.87,172.76,172.85,2326.0,149.0762,149.1365,149.0416,149.1193,2326.0
2019-02-26 11:25:00,172.77,172.91,172.63,172.87,4348.0,149.0503,149.171,148.9295,149.1365,4348.0
2019-02-26 11:30:00,172.87,173.04,172.45,172.48,49642.0,149.1365,149.2832,148.7742,148.8001,49642.0
2019-02-26 11:35:00,172.42,172.46,172.3,172.44,2802.0,148.7483,148.7828,148.6448,148.7656,2802.0
2019-02-26 11:40:00,172.49,172.54,172.44,172.46,1445.0,148.8087,148.8518,148.7656,148.7828,1445.0
2019-02-26 11:45:00,172.37,172.41,172.28,172.31,9809.0,148.7052,148.7397,148.6275,148.6534,9809.0
2019-02-26 11:50:00,172.36,172.4,172.29,172.38,5654.0,148.6966,148.7311,148.6362,148.7138,5654.0
2019-02-26 11:55:00,172.39,172.41,172.32,172.35,2962.0,148.7224,148.7397,148.662,148.6879,2962.0
2019-02-26 12:00:00,172.31,172.37,172.12,172.2,1788.0,148.6534,148.7052,148.4895,148.5585,1788.0
2019-02-26 12:05:00,172.2,172.22,172.07,172.07,1538.0,148.5585,148.5758,148.4464,148.4464,1538.0
2019-02-26 12:10:00,172.03,172.15,171.96,172.12,7977.0,148.4119,148.5154,148.3515,148.4895,7977.0
2019-02-26 12:15:00,172.13,172.19,172.08,172.18,1767.0,148.4981,148.5499,148.455,148.5413,1767.0
2019-02-26 12:20:00,172.17,172.29,172.16,172.29,5703.0,148.5326,148.6362,148.524,148.6362,5703.0
2019-02-26 12:25:00,172.31,172.31,172.16,172.16,4411.0,148.6534,148.6534,148.524,148.524,4411.0
2019-02-26 12:30:00,172.19,172.21,171.85,171.85,4087.0,148.5499,148.5672,148.2566,148.2566,4087.0
2019-02-26 12:35:00,171.85,171.86,171.69,171.69,4180.0,148.2566,148.2652,148.1185,148.1185,4180.0
2019-02-26 12:40:00,171.63,171.64,171.56,171.6,2462.0,148.0668,148.0754,148.0064,148.0409,2462.0
2019-02-26 12:45:00,171.61,171.61,171.41,171.51,7195.0,148.0495,148.0495,147.877,147.9633,7195.0
2019-02-26 12:50:00,171.56,171.58,171.49,171.56,3563.0,148.0064,148.0236,147.946,148.0064,3563.0
2019-02-26 12:55:00,171.58,171.6,171.48,171.49,6303.0,148.0236,148.0409,147.9374,147.946,6303.0
2019-02-26 13:00:00,171.51,171.6,171.5,171.54,2700.0,147.9633,148.0409,147.9546,147.9891,2700.0
2019-02-26 13:05:00,171.5,171.61,171.47,171.59,1411.0,147.9546,148.0495,147.9287,148.0323,1411.0
2019-02-26 13:10:00,171.52,171.57,171.28,171.31,8350.0,147.9719,148.015,147.7648,147.7907,8350.0
2019-02-26 13:15:00,171.31,171.48,171.31,171.32,13145.0,147.7907,147.9374,147.7907,147.7993,13145.0
2019-02-26 13:20:00,171.36,171.45,171.33,171.39,6383.0,147.8338,147.9115,147.808,147.8597,6383.0
2019-02-26 13:25:00,171.41,171.44,171.25,171.25,7681.0,147.877,147.9029,147.739,147.739,7681.0
2019-02-26 13:30:00,171.26,171.32,171.16,171.18,10585.0,147.7476,147.7993,147.6613,147.6786,10585.0
2019-02-26 13:35:00,171.14,171.18,170.98,171.01,10265.0,147.6441,147.6786,147.506,147.5319,10265.0
2019-02-26 13:40:00,171.01,171.01,170.88,170.9,4095.0,147.5319,147.5319,147.4197,147.437,4095.0
2019-02-26 13:45:00,170.9,171.11,170.86,170.99,5516.0,147.437,147.6182,147.4025,147.5146,5516.0
2019-02-26 13:50:00,171.02,171.09,170.97,171.09,3775.0,147.5405,147.6009,147.4974,147.6009,3775.0
2019-02-26 13:55:00,171.07,171.11,170.92,170.96,10194.0,147.5837,147.6182,147.4543,147.4888,10194.0
2019-02-26 14:00:00,171.02,171.25,170.99,171.18,8818.0,147.5405,147.739,147.5146,147.6786,8818.0
2019-02-26 14:05:00,171.2,171.21,171.0,171.0,7598.0,147.6958,147.7044,147.5233,147.5233,7598.0
2019-02-26 14:10:00,171.01,171.05,170.91,170.97,9428.0,147.5319,147.5664,147.4456,147.4974,9428.0
2019-02-26 14:15:00,170.96,171.0,170.71,170.79,17104.0,147.4888,147.5233,147.2731,147.3421,17104.0
2019-02-26 14:20:00,170.77,170.94,170.77,170.87,6638.0,147.3249,147.4715,147.3249,147.4111,6638.0
2019-02-26 14:25:00,170.85,170.9,170.5,170.57,16021.0,147.3939,147.437,147.0919,147.1523,16021.0
2019-02-26 14:30:00,170.57,170.73,170.53,170.66,8343.0,147.1523,147.2903,147.1178,147.23,8343.0
2019-02-26 14:35:00,170.66,170.74,170.61,170.74,18548.0,147.23,147.299,147.1868,147.299,18548.0
2019-02-26 14:40:00,170.76,171.01,170.69,170.85,18623.0,147.3162,147.5319,147.2558,147.3939,18623.0
2019-02-26 14:45:00,170.85,170.89,170.77,170.83,9581.0,147.3939,147.4284,147.3249,147.3766,9581.0
2019-02-26 14:50:00,170.83,170.86,170.68,170.76,7736.0,147.3766,147.4025,147.2472,147.3162,7736.0
2019-02-26 14:55:00,170.77,170.83,170.69,170.71,5492.0,147.3249,147.3766,147.2558,147.2731,5492.0
2019-02-26 15:00:00,170.69,170.75,170.61,170.61,8754.0,147.2558,147.3076,147.1868,147.1868,8754.0
2019-02-26 15:05:00,170.61,170.69,170.5,170.57,10023.0,147.1868,147.2558,147.0919,147.1523,10023.0
2019-02-26 15:10:00,170.59,170.61,170.51,170.61,9554.0,147.1696,147.1868,147.1005,147.1868,9554.0
2019-02-26 15:15:00,170.61,170.73,170.6,170.71,7814.0,147.1868,147.2903,147.1782,147.2731,7814.0
2019-02-26 15:20:00,170.67,170.67,170.47,170.56,11316.0,147.2386,147.2386,147.066,147.1437,11316.0
2019-02-26 15:25:00,170.56,170.58,170.47,170.51,10732.0,147.1437,147.1609,147.066,147.1005,10732.0
2019-02-26 15:30:00,170.48,170.62,170.47,170.54,22208.0,147.0747,147.1954,147.066,147.1264,22208.0
2019-02-26 15:35:00,170.54,170.54,170.36,170.4,17832.0,147.1264,147.1264,146.9711,147.0056,17832.0
2019-02-26 15:40:00,170.41,170.52,170.39,170.41,22071.0,147.0143,147.1092,146.997,147.0143,22071.0
2019-02-26 15:45:00,170.43,170.43,170.26,170.28,20305.0,147.0315,147.0315,146.8849,146.9021,20305.0
2019-02-26 15:50:00,170.29,170.4,170.15,170.16,37151.0,146.9108,147.0056,146.79,146.7986,37151.0
2019-02-26 15:55:00,170.16,170.24,169.9,170.0,64681.0,146.7986,146.8676,146.5743,146.6606,64681.0
2019-02-27 09:30:00,169.4,169.99,168.55,169.33,26289.0,146.1429,146.6519,145.4096,146.0825,26289.0
2019-02-27 09:35:00,169.26,169.72,169.25,169.62,4250.0,146.0222,146.419,146.0135,146.3327,4250.0
2019-02-27 09:40:00,169.64,169.77,169.4,169.65,4226.0,146.35,146.4621,146.1429,146.3586,4226.0
2019-02-27 09:45:00,169.57,169.58,169.2,169.25,7257.0,146.2896,146.2982,145.9704,146.0135,7257.0
2019-02-27 09:50:00,169.3,169.32,169.08,169.13,11199.0,146.0567,146.0739,145.8669,145.91,11199.0
2019-02-27 09:55:00,169.14,169.15,168.8,168.96,6228.0,145.9186,145.9273,145.6253,145.7633,6228.0
2019-02-27 10:00:00,168.88,169.01,168.7,168.91,9097.0,145.6943,145.8065,145.539,145.7202,9097.0
2019-02-27 10:05:00,168.94,169.05,168.87,169.05,5786.0,145.7461,145.841,145.6857,145.841,5786.0
2019-02-27 10:10:00,169.02,169.02,168.53,168.54,13180.0,145.8151,145.8151,145.3924,145.401,13180.0
2019-02-27 10:15:00,168.59,169.0,168.54,168.9,4253.0,145.4441,145.7979,145.401,145.7116,4253.0
2019-02-27 10:20:00,168.93,168.97,168.85,168.96,25562.0,145.7375,145.772,145.6684,145.7633,25562.0
2019-02-27 10:25:00,169.0,169.1,168.86,169.0,4946.0,145.7979,145.8841,145.6771,145.7979,4946.0
2019-02-27 10:30:00,169.05,169.23,168.94,169.18,6586.0,145.841,145.9963,145.7461,145.9531,6586.0
2019-02-27 10:35:00,169.24,169.36,169.22,169.3,7360.0,146.0049,146.1084,145.9877,146.0567,7360.0
2019-02-27 10:40:00,169.33,169.35,169.22,169.27,4769.0,146.0825,146.0998,145.9877,146.0308,4769.0
2019-02-27 10:45:00,169.18,169.2,168.89,169.05,8649.0,145.9531,145.9704,145.703,145.841,8649.0
2019-02-27 10:50:00,169.05,169.15,168.95,168.95,4219.0,145.841,145.9273,145.7547,145.7547,4219.0
2019-02-27 10:55:00,168.92,168.92,168.6,168.61,4342.0,145.7288,145.7288,145.4528,145.4614,4342.0
2019-02-27 11:00:00,168.57,168.66,168.53,168.65,6486.0,145.4269,145.5045,145.3924,145.4959,6486.0
2019-02-27 11:05:00,168.65,168.69,168.46,168.6,2927.0,145.4959,145.5304,145.332,145.4528,2927.0
2019-02-27 11:10:00,168.65,168.66,168.51,168.63,3421.0,145.4959,145.5045,145.3751,145.4787,3421.0
2019-02-27 11:15:00,168.49,168.49,168.34,168.49,3400.0,145.3579,145.3579,145.2285,145.3579,3400.0
2019-02-27 11:20:00,168.51,168.6,168.46,168.56,6566.0,145.3751,145.4528,145.332,145.4183,6566.0
2019-02-27 11:25:00,168.62,168.8,168.57,168.67,4107.0,145.47,145.6253,145.4269,145.5132,4107.0
2019-02-27 11:30:00,168.7,168.81,168.66,168.66,3400.0,145.539,145.6339,145.5045,145.5045,3400.0
2019-02-27 11:35:00,168.7,168.76,168.5,168.67,14137.0,145.539,145.5908,145.3665,145.5132,14137.0
2019-02-27 11:40:00,168.65,168.73,168.5,168.68,12812.0,145.4959,145.5649,145.3665,145.5218,12812.0
2019-02-27 11:45:00,168.63,168.63,168.48,168.6,5147.0,145.4787,145.4787,145.3492,145.4528,5147.0
2019-02-27 11:50:00,168.6,168.66,168.49,168.49,7046.0,145.4528,145.5045,145.3579,145.3579,7046.0
2019-02-27 11:55:00,168.48,168.56,168.44,168.45,9048.0,145.3492,145.4183,145.3147,145.3234,9048.0
2019-02-27 12:00:00,168.41,168.48,168.35,168.43,6825.0,145.2889,145.3492,145.2371,145.3061,6825.0
2019-02-27 12:05:00,168.42,168.42,168.32,168.37,4802.0,145.2975,145.2975,145.2112,145.2543,4802.0
2019-02-27 12:10:00,168.34,168.34,168.22,168.33,5315.0,145.2285,145.2285,145.1249,145.2198,5315.0
2019-02-27 12:15:00,168.35,168.42,168.29,168.37,4226.0,145.2371,145.2975,145.1853,145.2543,4226.0
2019-02-27 12:20:00,168.37,168.39,168.25,168.38,4794.0,145.2543,145.2716,145.1508,145.263,4794.0
2019-02-27 12:25:00,168.39,168.62,168.39,168.6,6000.0,145.2716,145.47,145.2716,145.4528,6000.0
2019-02-27 12:30:00,168.63,168.66,168.47,168.53,5300.0,145.4787,145.5045,145.3406,145.3924,5300.0
2019-02-27 12:35:00,168.57,168.67,168.57,168.66,6205.0,145.4269,145.5132,145.4269,145.5045,6205.0
2019-02-27 12:40:00,168.67,168.78,168.61,168.68,9364.0,145.5132,145.6081,145.4614,145.5218,9364.0
2019-02-27 12:45:00,168.66,168.8,168.65,168.8,4678.0,145.5045,145.6253,145.4959,145.6253,4678.0
2019-02-27 12:50:00,168.82,168.86,168.77,168.81,3800.0,145.6426,145.6771,145.5994,145.6339,3800.0
2019-02-27 12:55:00,168.78,168.78,168.69,168.75,6143.0,145.6081,145.6081,145.5304,145.5822,6143.0
2019-02-27 13:00:00,168.76,168.78,168.65,168.68,6794.0,145.5908,145.6081,145.4959,145.5218,6794.0
2019-02-27 13:05:00,168.69,168.79,168.69,168.7,6294.0,145.5304,145.6167,145.5304,145.539,6294.0
2019-02-27 13:10:00,168.72,168.72,168.6,168.7,5592.0,145.5563,145.5563,145.4528,145.539,5592.0
2019-02-27 13:15:00,168.75,168.81,168.74,168.76,4195.0,145.5822,145.6339,145.5736,145.5908,4195.0
2019-02-27 13:20:00,168.74,168.84,168.74,168.81,10745.0,145.5736,145.6598,145.5736,145.6339,10745.0
2019-02-27 13:25:00,168.81,168.82,168.71,168.75,3578.0,145.6339,145.6426,145.5477,145.5822,3578.0
2019-02-27 13:30:00,168.78,168.82,168.7,168.71,2700.0,145.6081,145.6426,145.539,145.5477,2700.0
2019-02-27 13:35:00,168.73,168.86,168.7,168.85,9000.0,145.5649,145.6771,145.539,145.6684,9000.0
2019-02-27 13:40:00,168.85,168.9,168.76,168.76,7829.0,145.6684,145.7116,145.5908,145.5908,7829.0
2019-02-27 13:45:00,168.73,168.85,168.72,168.78,7034.0,145.5649,145.6684,145.5563,145.6081,7034.0
2019-02-27 13:50:00,168.79,168.87,168.78,168.78,4198.0,145.6167,145.6857,145.6081,145.6081,4198.0
2019-02-27 13:55:00,168.73,168.93,168.73,168.82,4527.0,145.5649,145.7375,145.5649,145.6426,4527.0
2019-02-27 14:00:00,168.83,168.97,168.82,168.92,6149.0,145.6512,145.772,145.6426,145.7288,6149.0
2019-02-27 14:05:00,168.9,169.05,168.88,169.05,5144.0,145.7116,145.841,145.6943,145.841,5144.0
2019-02-27 14:10:00,169.05,169.22,169.03,169.21,6603.0,145.841,145.9877,145.8237,145.979,6603.0
2019-02-27 14:15:00,169.24,169.33,169.2,169.32,5590.0,146.0049,146.0825,145.9704,146.0739,5590.0
2019-02-27 14:20:00,169.35,169.35,169.1,169.13,4766.0,146.0998,146.0998,145.8841,145.91,4766.0
2019-02-27 14:25:00,169.15,169.35,169.15,169.34,6772.0,145.9273,146.0998,145.9273,146.0912,6772.0
2019-02-27 14:30:00,169.32,169.48,169.32,169.48,7409.0,146.0739,146.212,146.0739,146.212,7409.0
2019-02-27 14:35:00,169.48,169.6,169.4,169.4,13056.0,146.212,146.3155,146.1429,146.1429,13056.0
2019-02-27 14:40:00,169.39,169.65,169.26,169.55,8794.0,146.1343,146.3586,146.0222,146.2723,8794.0
2019-02-27 14:45:00,169.56,169.66,169.56,169.63,5098.0,146.281,146.3672,146.281,146.3414,5098.0
2019-02-27 14:50:00,169.65,169.79,169.63,169.65,8972.0,146.3586,146.4794,146.3414,146.3586,8972.0
2019-02-27 14:55:00,169.62,169.73,169.55,169.69,10447.0,146.3327,146.4276,146.2723,146.3931,10447.0
2019-02-27 15:00:00,169.68,169.8,169.61,169.74,6232.0,146.3845,146.488,146.3241,146.4363,6232.0
2019-02-27 15:05:00,169.74,169.84,169.72,169.83,7798.0,146.4363,146.5225,146.419,146.5139,7798.0
2019-02-27 15:10:00,169.83,169.88,169.78,169.84,7199.0,146.5139,146.557,146.4708,146.5225,7199.0
2019-02-27 15:15:00,169.84,169.85,169.63,169.72,26172.0,146.5225,146.5312,146.3414,146.419,26172.0
2019-02-27 15:20:00,169.71,169.78,169.26,169.59,62355.0,146.4104,146.4708,146.0222,146.3069,62355.0
2019-02-27 15:25:00,169.62,169.66,169.41,169.42,11650.0,146.3327,146.3672,146.1516,146.1602,11650.0
2019-02-27 15:30:00,169.43,169.51,169.41,169.5,11358.0,146.1688,146.2378,146.1516,146.2292,11358.0
2019-02-27 15:35:00,169.49,169.52,169.42,169.52,12877.0,146.2206,146.2465,146.1602,146.2465,12877.0
2019-02-27 15:40:00,169.52,169.55,169.38,169.46,28302.0,146.2465,146.2723,146.1257,146.1947,28302.0
2019-02-27 15:45:00,169.46,169.55,169.36,169.55,24086.0,146.1947,146.2723,146.1084,146.2723,24086.0
2019-02-27 15:50:00,169.54,169.6,169.39,169.46,40289.0,146.2637,146.3155,146.1343,146.1947,40289.0
2019-02-27 15:55:00,169.51,169.53,169.25,169.35,81377.0,146.2378,146.2551,146.0135,146.0998,81377.0
2019-02-28 09:30:00,169.2,169.68,168.89,169.5,25172.0,145.9704,146.3845,145.703,146.2292,25172.0
2019-02-28 09:35:00,169.53,170.38,169.5,170.38,28689.0,146.2551,146.9884,146.2292,146.9884,28689.0
2019-02-28 09:40:00,170.46,170.76,170.42,170.61,6645.0,147.0574,147.3162,147.0229,147.1868,6645.0
2019-02-28 09:45:00,170.88,170.92,170.76,170.9,22776.0,147.4197,147.4543,147.3162,147.437,22776.0
2019-02-28 09:50:00,170.9,170.98,170.42,170.5,25500.0,147.437,147.506,147.0229,147.0919,25500.0
2019-02-28 09:55:00,170.8,170.8,170.29,170.59,6717.0,147.3507,147.3507,146.9108,147.1696,6717.0
2019-02-28 10:00:00,170.65,170.68,170.33,170.44,16478.0,147.2213,147.2472,146.9453,147.0402,16478.0
2019-02-28 10:05:00,170.47,170.52,170.17,170.26,11058.0,147.066,147.1092,146.8072,146.8849,11058.0
2019-02-28 10:10:00,170.26,170.39,170.13,170.29,28663.0,146.8849,146.997,146.7727,146.9108,28663.0
2019-02-28 10:15:00,170.32,170.4,170.0,170.09,37051.0,146.9366,147.0056,146.6606,146.7382,37051.0
2019-02-28 10:20:00,170.09,170.56,170.03,170.4,80604.0,146.7382,147.1437,146.6864,147.0056,80604.0
2019-02-28 10:25:00,170.44,170.45,170.13,170.24,8791.0,147.0402,147.0488,146.7727,146.8676,8791.0
2019-02-28 10:30:00,170.28,170.41,170.28,170.33,6447.0,146.9021,147.0143,146.9021,146.9453,6447.0
2019-02-28 10:35:00,170.39,170.4,170.23,170.32,6138.0,146.997,147.0056,146.859,146.9366,6138.0
2019-02-28 10:40:00,170.33,170.35,170.11,170.11,5557.0,146.9453,146.9625,146.7555,146.7555,5557.0
2019-02-28 10:45:00,170.13,170.25,170.01,170.06,10521.0,146.7727,146.8762,146.6692,146.7123,10521.0
2019-02-28 10:50:00,170.04,170.06,169.94,170.03,5172.0,146.6951,146.7123,146.6088,146.6864,5172.0
2019-02-28 10:55:00,170.03,170.09,169.87,169.9,12183.0,146.6864,146.7382,146.5484,146.5743,12183.0
2019-02-28 11:00:00,169.86,170.04,169.86,169.95,8596.0,146.5398,146.6951,146.5398,146.6174,8596.0
2019-02-28 11:05:00,169.92,169.95,169.72,169.84,5755.0,146.5915,146.6174,146.419,146.5225,5755.0
2019-02-28 11:10:00,169.83,169.89,169.77,169.85,4377.0,146.5139,146.5657,146.4621,146.5312,4377.0
2019-02-28 11:15:00,169.84,170.08,169.8,170.06,6897.0,146.5225,146.7296,146.488,146.7123,6897.0
2019-02-28 11:20:00,170.0,170.1,169.94,169.94,9836.0,146.6606,146.7468,146.6088,146.6088,9836.0
2019-02-28 11:25:00,169.94,170.05,169.81,169.87,4675.0,146.6088,146.7037,146.4966,146.5484,4675.0
2019-02-28 11:30:00,169.92,170.05,169.91,170.0,5983.0,146.5915,146.7037,146.5829,146.6606,5983.0
2019-02-28 11:35:00,169.95,170.06,169.95,170.02,2569.0,146.6174,146.7123,146.6174,146.6778,2569.0
2019-02-28 11:40:00,170.01,170.01,169.9,169.93,4367.0,146.6692,146.6692,146.5743,146.6002,4367.0
2019-02-28 11:45:00,169.98,170.02,169.93,169.94,8901.0,146.6433,146.6778,146.6002,146.6088,8901.0
2019-02-28 11:50:00,169.96,170.01,169.86,169.86,5340.0,146.6261,146.6692,146.5398,146.5398,5340.0
2019-02-28 11:55:00,169.9,169.9,169.67,169.71,3875.0,146.5743,146.5743,146.3759,146.4104,3875.0
2019-02-28 12:00:00,169.7,169.71,169.63,169.66,6116.0,146.4018,146.4104,146.3414,146.3672,6116.0
2019-02-28 12:05:00,169.62,169.67,169.52,169.62,4163.0,146.3327,146.3759,146.2465,146.3327,4163.0
2019-02-28 12:10:00,169.57,169.7,169.54,169.7,3419.0,146.2896,146.4018,146.2637,146.4018,3419.0
2019-02-28 12:15:00,169.7,169.71,169.64,169.7,3114.0,146.4018,146.4104,146.35,146.4018,3114.0
2019-02-28 12:20:00,169.71,169.77,169.69,169.73,5016.0,146.4104,146.4621,146.3931,146.4276,5016.0
2019-02-28 12:25:00,169.71,169.72,169.65,169.67,4957.0,146.4104,146.419,146.3586,146.3759,4957.0
2019-02-28 12:30:00,169.67,169.7,169.6,169.67,5573.0,146.3759,146.4018,146.3155,146.3759,5573.0
2019-02-28 12:35:00,169.66,169.68,169.6,169.68,3975.0,146.3672,146.3845,146.3155,146.3845,3975.0
2019-02-28 12:40:00,169.68,169.7,169.6,169.66,3900.0,146.3845,146.4018,146.3155,146.3672,3900.0
2019-02-28 12:45:00,169.67,169.68,169.58,169.65,4416.0,146.3759,146.3845,146.2982,146.3586,4416.0
2019-02-28 12:50:00,169.65,169.76,169.55,169.67,8413.0,146.3586,146.4535,146.2723,146.3759,8413.0
2019-02-28 12:55:00,169.65,169.74,169.62,169.73,4209.0,146.3586,146.4363,146.3327,146.4276,4209.0
2019-02-28 13:00:00,169.72,169.76,169.7,169.72,4063.0,146.419,146.4535,146.4018,146.419,4063.0
2019-02-28 13:05:00,169.73,169.8,169.71,169.71,5712.0,146.4276,146.488,146.4104,146.4104,5712.0
2019-02-28 13:10:00,169.73,169.75,169.71,169.71,6570.0,146.4276,146.4449,146.4104,146.4104,6570.0
2019-02-28 13:15:00,169.71,169.75,169.7,169.72,4538.0,146.4104,146.4449,146.4018,146.419,4538.0
2019-02-28 13:20:00,169.71,169.76,169.7,169.72,4988.0,146.4104,146.4535,146.4018,146.419,4988.0
2019-02-28 13:25:00,169.72,169.89,169.7,169.89,5113.0,146.419,146.5657,146.4018,146.5657,5113.0
2019-02-28 13:30:00,169.87,169.89,169.77,169.79,5611.0,146.5484,146.5657,146.4621,146.4794,5611.0
2019-02-28 13:35:00,169.8,169.85,169.77,169.81,9787.0,146.488,146.5312,146.4621,146.4966,9787.0
2019-02-28 13:40:00,169.81,170.0,169.81,169.86,14697.0,146.4966,146.6606,146.4966,146.5398,14697.0
2019-02-28 13:45:00,169.83,169.89,169.78,169.87,10374.0,146.5139,146.5657,146.4708,146.5484,10374.0
2019-02-28 13:50:00,169.9,169.92,169.83,169.9,6456.0,146.5743,146.5915,146.5139,146.5743,6456.0
2019-02-28 13:55:00,169.89,170.01,169.89,169.97,6777.0,146.5657,146.6692,146.5657,146.6347,6777.0
2019-02-28 14:00:00,169.99,170.06,169.92,169.95,7794.0,146.6519,146.7123,146.5915,146.6174,7794.0
2019-02-28 14:05:00,169.93,169.95,169.87,169.92,7787.0,146.6002,146.6174,146.5484,146.5915,7787.0
2019-02-28 14:10:00,169.91,169.94,169.87,169.88,5570.0,146.5829,146.6088,146.5484,146.557,5570.0
2019-02-28 14:15:00,169.87,169.92,169.81,169.86,8171.0,146.5484,146.5915,146.4966,146.5398,8171.0
2019-02-28 14:20:00,169.88,170.0,169.87,170.0,2479.0,146.557,146.6606,146.5484,146.6606,2479.0
2019-02-28 14:25:00,169.99,170.0,169.9,169.9,7595.0,146.6519,146.6606,146.5743,146.5743,7595.0
2019-02-28 14:30:00,169.89,169.92,169.81,169.83,8064.0,146.5657,146.5915,146.4966,146.5139,8064.0
2019-02-28 14:35:00,169.85,169.86,169.67,169.77,9985.0,146.5312,146.5398,146.3759,146.4621,9985.0
2019-02-28 14:40:00,169.74,169.87,169.68,169.79,18889.0,146.4363,146.5484,146.3845,146.4794,18889.0
2019-02-28 14:45:00,169.76,169.76,169.66,169.66,3628.0,146.4535,146.4535,146.3672,146.3672,3628.0
2019-02-28 14:50:00,169.66,169.66,169.51,169.55,4354.0,146.3672,146.3672,146.2378,146.2723,4354.0
2019-02-28 14:55:00,169.52,169.73,169.5,169.69,3476.0,146.2465,146.4276,146.2292,146.3931,3476.0
2019-02-28 15:00:00,169.74,169.8,169.67,169.72,4399.0,146.4363,146.488,146.3759,146.419,4399.0
2019-02-28 15:05:00,169.69,169.73,169.66,169.71,5102.0,146.3931,146.4276,146.3672,146.4104,5102.0
2019-02-28 15:10:00,169.74,169.74,169.63,169.63,6512.0,146.4363,146.4363,146.3414,146.3414,6512.0
2019-02-28 15:15:00,169.64,169.67,169.54,169.56,10193.0,146.35,146.3759,146.2637,146.281,10193.0
2019-02-28 15:20:00,169.59,169.59,169.44,169.45,13704.0,146.3069,146.3069,146.1774,146.1861,13704.0
2019-02-28 15:25:00,169.45,169.52,169.43,169.48,7836.0,146.1861,146.2465,146.1688,146.212,7836.0
2019-02-28 15:30:00,169.46,169.64,169.45,169.64,15455.0,146.1947,146.35,146.1861,146.35,15455.0
2019-02-28 15:35:00,169.64,169.77,169.54,169.76,42134.0,146.35,146.4621,146.2637,146.4535,42134.0
2019-02-28 15:40:00,169.77,169.88,169.75,169.82,81271.0,146.4621,146.557,146.4449,146.5053,81271.0
2019-02-28 15:45:00,169.84,170.23,169.82,170.23,27686.0,146.5225,146.859,146.5053,146.859,27686.0
2019-02-28 15:50:00,170.22,170.45,170.17,170.34,38407.0,146.8504,147.0488,146.8072,146.9539,38407.0
2019-02-28 15:55:00,170.34,170.36,170.02,170.22,141543.0,146.9539,146.9711,146.6778,146.8504,141543.0
2019-03-01 09:30:00,171.0,171.03,170.42,170.89,19708.0,147.5233,147.5492,147.0229,147.4284,19708.0
2019-03-01 09:35:00,170.75,170.87,170.68,170.77,2741.0,147.3076,147.4111,147.2472,147.3249,2741.0
2019-03-01 09:40:00,170.66,170.84,170.64,170.73,5633.0,147.23,147.3852,147.2127,147.2903,5633.0
2019-03-01 09:45:00,170.73,171.03,170.73,170.78,36609.0,147.2903,147.5492,147.2903,147.3335,36609.0
2019-03-01 09:50:00,170.79,170.87,170.46,170.69,48747.0,147.3421,147.4111,147.0574,147.2558,48747.0
2019-03-01 09:55:00,170.61,170.97,170.61,170.87,5483.0,147.1868,147.4974,147.1868,147.4111,5483.0
2019-03-01 10:00:00,170.88,171.0,170.57,170.71,7472.0,147.4197,147.5233,147.1523,147.2731,7472.0
2019-03-01 10:05:00,170.75,170.76,170.6,170.76,2824.0,147.3076,147.3162,147.1782,147.3162,2824.0
2019-03-01 10:10:00,170.78,170.91,170.76,170.83,4444.0,147.3335,147.4456,147.3162,147.3766,4444.0
2019-03-01 10:15:00,170.79,170.98,170.65,170.85,3288.0,147.3421,147.506,147.2213,147.3939,3288.0
2019-03-01 10:20:00,170.74,170.82,170.62,170.66,2878.0,147.299,147.368,147.1954,147.23,2878.0
2019-03-01 10:25:00,170.71,170.86,170.68,170.71,3669.0,147.2731,147.4025,147.2472,147.2731,3669.0
2019-03-01 10:30:00,170.66,170.66,170.38,170.38,3418.0,147.23,147.23,146.9884,146.9884,3418.0
2019-03-01 10:35:00,170.35,170.37,169.92,169.92,2806.0,146.9625,146.9798,146.5915,146.5915,2806.0
2019-03-01 10:40:00,169.85,170.08,169.82,170.03,4555.0,146.5312,146.7296,146.5053,146.6864,4555.0
2019-03-01 10:45:00,169.98,170.09,169.96,169.98,3903.0,146.6433,146.7382,146.6261,146.6433,3903.0
2019-03-01 10:50:00,169.92,170.0,169.89,169.96,2947.0,146.5915,146.6606,146.5657,146.6261,2947.0
2019-03-01 10:55:00,170.0,170.11,169.96,170.11,4169.0,146.6606,146.7555,146.6261,146.7555,4169.0
2019-03-01 11:00:00,170.08,170.1,169.9,169.94,13710.0,146.7296,146.7468,146.5743,146.6088,13710.0
2019-03-01 11:05:00,169.94,170.11,169.94,169.94,3871.0,146.6088,146.7555,146.6088,146.6088,3871.0
2019-03-01 11:10:00,169.91,169.94,169.7,169.87,4395.0,146.5829,146.6088,146.4018,146.5484,4395.0
2019-03-01 11:15:00,169.91,170.1,169.83,170.04,6418.0,146.5829,146.7468,146.5139,146.6951,6418.0
2019-03-01 11:20:00,170.06,170.06,169.78,169.85,5015.0,146.7123,146.7123,146.4708,146.5312,5015.0
2019-03-01 11:25:00,169.9,169.91,169.66,169.66,6995.0,146.5743,146.5829,146.3672,146.3672,6995.0
2019-03-01 11:30:00,169.67,169.7,169.43,169.49,5109.0,146.3759,146.4018,146.1688,146.2206,5109.0
2019-03-01 11:35:00,169.53,169.55,169.46,169.47,2941.0,146.2551,146.2723,146.1947,146.2033,2941.0
2019-03-01 11:40:00,169.5,169.6,169.43,169.43,6475.0,146.2292,146.3155,146.1688,146.1688,6475.0
2019-03-01 11:45:00,169.34,169.34,169.06,169.1,4629.0,146.0912,146.0912,145.8496,145.8841,4629.0
2019-03-01 11:50:00,168.99,169.08,168.78,168.91,7348.0,145.7892,145.8669,145.6081,145.7202,7348.0
2019-03-01 11:55:00,168.85,168.85,168.6,168.74,4975.0,145.6684,145.6684,145.4528,145.5736,4975.0
2019-03-01 12:00:00,168.59,168.88,168.57,168.88,4700.0,145.4441,145.6943,145.4269,145.6943,4700.0
2019-03-01 12:05:00,168.88,169.06,168.88,168.96,5911.0,145.6943,145.8496,145.6943,145.7633,5911.0
2019-03-01 12:10:00,168.93,169.11,168.8,169.11,6492.0,145.7375,145.8928,145.6253,145.8928,6492.0
2019-03-01 12:15:00,169.11,169.15,168.97,169.1,5982.0,145.8928,145.9273,145.772,145.8841,5982.0
2019-03-01 12:20:00,169.04,169.1,168.96,169.07,4319.0,145.8324,145.8841,145.7633,145.8582,4319.0
2019-03-01 12:25:00,169.1,169.32,169.1,169.25,7092.0,145.8841,146.0739,145.8841,146.0135,7092.0
2019-03-01 12:30:00,169.23,169.31,169.13,169.19,6540.0,145.9963,146.0653,145.91,145.9618,6540.0
2019-03-01 12:35:00,169.22,169.25,169.12,169.24,5038.0,145.9877,146.0135,145.9014,146.0049,5038.0
2019-03-01 12:40:00,169.25,169.42,169.25,169.42,2502.0,146.0135,146.1602,146.0135,146.1602,2502.0
2019-03-01 12:45:00,169.44,169.48,169.35,169.46,4217.0,146.1774,146.212,146.0998,146.1947,4217.0
2019-03-01 12:50:00,169.45,169.51,169.41,169.5,2665.0,146.1861,146.2378,146.1516,146.2292,2665.0
2019-03-01 12:55:00,169.5,169.54,169.43,169.46,6032.0,146.2292,146.2637,146.1688,146.1947,6032.0
2019-03-01 13:00:00,169.49,169.53,169.43,169.43,3746.0,146.2206,146.2551,146.1688,146.1688,3746.0
2019-03-01 13:05:00,169.45,169.52,169.42,169.48,4953.0,146.1861,146.2465,146.1602,146.212,4953.0
2019-03-01 13:10:00,169.46,169.59,169.46,169.58,3606.0,146.1947,146.3069,146.1947,146.2982,3606.0
2019-03-01 13:15:00,169.56,169.62,169.45,169.52,6992.0,146.281,146.3327,146.1861,146.2465,6992.0
2019-03-01 13:20:00,169.52,169.58,169.49,169.52,11400.0,146.2465,146.2982,146.2206,146.2465,11400.0
2019-03-01 13:25:00,169.48,169.54,169.41,169.41,4328.0,146.212,146.2637,146.1516,146.1516,4328.0
2019-03-01 13:30:00,169.42,169.51,169.37,169.41,3250.0,146.1602,146.2378,146.1171,146.1516,3250.0
2019-03-01 13:35:00,169.42,169.5,169.39,169.5,4876.0,146.1602,146.2292,146.1343,146.2292,4876.0
2019-03-01 13:40:00,169.51,169.51,169.39,169.39,3823.0,146.2378,146.2378,146.1343,146.1343,3823.0
2019-03-01 13:45:00,169.42,169.53,169.42,169.49,3760.0,146.1602,146.2551,146.1602,146.2206,3760.0
2019-03-01 13:50:00,169.51,169.54,169.38,169.39,3228.0,146.2378,146.2637,146.1257,146.1343,3228.0
2019-03-01 13:55:00,169.39,169.4,169.3,169.32,4729.0,146.1343,146.1429,146.0567,146.0739,4729.0
2019-03-01 14:00:00,169.29,169.47,169.28,169.37,6266.0,146.048,146.2033,146.0394,146.1171,6266.0
2019-03-01 14:05:00,169.37,169.58,169.37,169.58,8473.0,146.1171,146.2982,146.1171,146.2982,8473.0
2019-03-01 14:10:00,169.58,169.63,169.49,169.5,5280.0,146.2982,146.3414,146.2206,146.2292,5280.0
2019-03-01 14:15:00,169.49,169.54,169.36,169.51,5900.0,146.2206,146.2637,146.1084,146.2378,5900.0
2019-03-01 14:20:00,169.5,169.66,169.48,169.58,5387.0,146.2292,146.3672,146.212,146.2982,5387.0
2019-03-01 14:25:00,169.58,169.67,169.47,169.47,11735.0,146.2982,146.3759,146.2033,146.2033,11735.0
2019-03-01 14:30:00,169.5,169.54,169.4,169.54,3597.0,146.2292,146.2637,146.1429,146.2637,3597.0
2019-03-01 14:35:00,169.51,169.6,169.4,169.43,5103.0,146.2378,146.3155,146.1429,146.1688,5103.0
2019-03-01 14:40:00,169.45,169.52,169.41,169.5,3688.0,146.1861,146.2465,146.1516,146.2292,3688.0
2019-03-01 14:45:00,169.51,169.52,169.35,169.4,5757.0,146.2378,146.2465,146.0998,146.1429,5757.0
2019-03-01 14:50:00,169.37,169.53,169.35,169.47,5700.0,146.1171,146.2551,146.0998,146.2033,5700.0
2019-03-01 14:55:00,169.43,169.43,169.12,169.15,3969.0,146.1688,146.1688,145.9014,145.9273,3969.0
2019-03-01 15:00:00,169.21,169.24,169.0,169.04,7823.0,145.979,146.0049,145.7979,145.8324,7823.0
2019-03-01 15:05:00,169.06,169.15,169.0,169.05,8697.0,145.8496,145.9273,145.7979,145.841,8697.0
2019-03-01 15:10:00,169.02,169.14,169.02,169.14,5303.0,145.8151,145.9186,145.8151,145.9186,5303.0
2019-03-01 15:15:00,169.11,169.14,169.03,169.1,4986.0,145.8928,145.9186,145.8237,145.8841,4986.0
2019-03-01 15:20:00,169.13,169.19,169.06,169.13,7673.0,145.91,145.9618,145.8496,145.91,7673.0
2019-03-01 15:25:00,169.08,169.15,169.01,169.12,8109.0,145.8669,145.9273,145.8065,145.9014,8109.0
2019-03-01 15:30:00,169.14,169.23,169.02,169.12,9923.0,145.9186,145.9963,145.8151,145.9014,9923.0
2019-03-01 15:35:00,169.15,169.39,169.12,169.39,14070.0,145.9273,146.1343,145.9014,146.1343,14070.0
2019-03-01 15:40:00,169.36,169.61,169.35,169.57,14956.0,146.1084,146.3241,146.0998,146.2896,14956.0
2019-03-01 15:45:00,169.61,169.66,169.47,169.47,18450.0,146.3241,146.3672,146.2033,146.2033,18450.0
2019-03-01 15:50:00,169.48,169.56,169.33,169.4,19015.0,146.212,146.281,146.0825,146.1429,19015.0
2019-03-01 15:55:00,169.38,169.53,169.17,169.36,54193.0,146.1257,146.2551,145.9445,146.1084,54193.0
2019-03-04 09:30:00,170.4,170.4,169.54,169.54,30393.0,147.0056,147.0056,146.2637,146.2637,30393.0
2019-03-04 09:35:00,169.52,170.01,169.41,170.01,12809.0,146.2465,146.6692,146.1516,146.6692,12809.0
2019-03-04 09:40:00,170.14,170.38,169.95,170.38,9739.0,146.7813,146.9884,146.6174,146.9884,9739.0
2019-03-04 09:45:00,170.3,170.31,169.96,169.96,1700.0,146.9194,146.928,146.6261,146.6261,1700.0
2019-03-04 09:50:00,169.82,169.98,169.32,169.45,14862.0,146.5053,146.6433,146.0739,146.1861,14862.0
2019-03-04 09:55:00,169.5,169.74,169.43,169.73,10025.0,146.2292,146.4363,146.1688,146.4276,10025.0
2019-03-04 10:00:00,169.75,169.84,169.56,169.58,5171.0,146.4449,146.5225,146.281,146.2982,5171.0
2019-03-04 10:05:00,169.5,169.53,169.36,169.52,15788.0,146.2292,146.2551,146.1084,146.2465,15788.0
2019-03-04 10:10:00,169.51,169.67,169.45,169.65,9143.0,146.2378,146.3759,146.1861,146.3586,9143.0
2019-03-04 10:15:00,169.67,169.98,169.67,169.96,9045.0,146.3759,146.6433,146.3759,146.6261,9045.0
2019-03-04 10:20:00,169.92,169.92,169.78,169.83,9473.0,146.5915,146.5915,146.4708,146.5139,9473.0
2019-03-04 10:25:00,169.78,170.2,169.77,170.19,23241.0,146.4708,146.8331,146.4621,146.8245,23241.0
2019-03-04 10:30:00,170.2,170.34,170.14,170.34,14963.0,146.8331,146.9539,146.7813,146.9539,14963.0
2019-03-04 10:35:00,170.31,170.31,170.14,170.25,13334.0,146.928,146.928,146.7813,146.8762,13334.0
2019-03-04 10:40:00,170.23,170.23,169.91,170.1,15171.0,146.859,146.859,146.5829,146.7468,15171.0
2019-03-04 10:45:00,170.1,170.25,170.1,170.22,7368.0,146.7468,146.8762,146.7468,146.8504,7368.0
2019-03-04 10:50:00,170.21,170.21,169.97,169.97,9942.0,146.8417,146.8417,146.6347,146.6347,9942.0
2019-03-04 10:55:00,169.94,170.03,169.94,169.98,9023.0,146.6088,146.6864,146.6088,146.6433,9023.0
2019-03-04 11:00:00,169.96,170.03,169.85,169.92,8540.0,146.6261,146.6864,146.5312,146.5915,8540.0
2019-03-04 11:05:00,169.93,170.03,169.93,169.97,9757.0,146.6002,146.6864,146.6002,146.6347,9757.0
2019-03-04 11:10:00,169.93,170.01,169.83,169.93,9848.0,146.6002,146.6692,146.5139,146.6002,9848.0
2019-03-04 11:15:00,169.91,170.04,169.87,170.04,12679.0,146.5829,146.6951,146.5484,146.6951,12679.0
2019-03-04 11:20:00,170.05,170.08,169.8,169.8,14964.0,146.7037,146.7296,146.488,146.488,14964.0
2019-03-04 11:25:00,169.83,169.83,169.65,169.68,7426.0,146.5139,146.5139,146.3586,146.3845,7426.0
2019-03-04 11:30:00,169.67,169.69,169.25,169.25,10939.0,146.3759,146.3931,146.0135,146.0135,10939.0
2019-03-04 11:35:00,169.26,169.41,169.16,169.16,7086.0,146.0222,146.1516,145.9359,145.9359,7086.0
2019-03-04 11:40:00,169.21,169.27,168.9,168.92,16701.0,145.979,146.0308,145.7116,145.7288,16701.0
2019-03-04 11:45:00,168.97,168.98,168.74,168.74,4775.0,145.772,145.7806,145.5736,145.5736,4775.0
2019-03-04 11:50:00,168.75,168.75,168.21,168.29,7545.0,145.5822,145.5822,145.1163,145.1853,7545.0
2019-03-04 11:55:00,168.27,168.27,167.93,167.96,10592.0,145.1681,145.1681,144.8748,144.9006,10592.0
2019-03-04 12:00:00,167.91,168.32,167.91,168.32,6802.0,144.8575,145.2112,144.8575,145.2112,6802.0
2019-03-04 12:05:00,168.32,168.32,168.19,168.22,6989.0,145.2112,145.2112,145.0991,145.1249,6989.0
2019-03-04 12:10:00,168.18,168.18,167.87,167.87,4962.0,145.0904,145.0904,144.823,144.823,4962.0
2019-03-04 12:15:00,167.86,167.89,167.16,167.29,14716.0,144.8144,144.8402,144.2105,144.3226,14716.0
2019-03-04 12:20:00,167.34,167.5,167.3,167.3,6413.0,144.3658,144.5038,144.3312,144.3312,6413.0
2019-03-04 12:25:00,167.34,167.51,167.2,167.51,10157.0,144.3658,144.5124,144.245,144.5124,10157.0
2019-03-04 12:30:00,167.5,167.52,167.38,167.38,1700.0,144.5038,144.521,144.4003,144.4003,1700.0
2019-03-04 12:35:00,167.35,167.39,167.03,167.09,7742.0,144.3744,144.4089,144.0983,144.1501,7742.0
2019-03-04 12:40:00,167.06,167.08,166.87,166.87,7520.0,144.1242,144.1415,143.9603,143.9603,7520.0
2019-03-04 12:45:00,166.88,166.95,166.65,166.71,5838.0,143.9689,144.0293,143.7705,143.8223,5838.0
2019-03-04 12:50:00,166.7,166.88,166.7,166.88,5807.0,143.8136,143.9689,143.8136,143.9689,5807.0
2019-03-04 12:55:00,166.83,166.88,166.67,166.83,6184.0,143.9258,143.9689,143.7877,143.9258,6184.0
2019-03-04 13:00:00,166.77,166.77,166.56,166.56,3111.0,143.874,143.874,143.6928,143.6928,3111.0
2019-03-04 13:05:00,166.51,166.57,166.46,166.56,10790.0,143.6497,143.7015,143.6066,143.6928,10790.0
2019-03-04 13:10:00,166.57,166.65,166.53,166.57,18779.0,143.7015,143.7705,143.667,143.7015,18779.0
2019-03-04 13:15:00,166.56,166.97,166.56,166.83,11226.0,143.6928,144.0466,143.6928,143.9258,11226.0
2019-03-04 13:20:00,166.85,166.94,166.84,166.94,4989.0,143.943,144.0207,143.9344,144.0207,4989.0
2019-03-04 13:25:00,166.96,166.97,166.73,166.92,7910.0,144.0379,144.0466,143.8395,144.0034,7910.0
2019-03-04 13:30:00,166.95,167.11,166.91,166.97,9828.0,144.0293,144.1673,143.9948,144.0466,9828.0
2019-03-04 13:35:00,166.96,166.98,166.87,166.9,8713.0,144.0379,144.0552,143.9603,143.9862,8713.0
2019-03-04 13:40:00,166.9,167.14,166.85,167.14,8277.0,143.9862,144.1932,143.943,144.1932,8277.0
2019-03-04 13:45:00,167.14,167.15,166.94,166.97,4840.0,144.1932,144.2018,144.0207,144.0466,4840.0
2019-03-04 13:50:00,166.97,167.16,166.92,167.16,11355.0,144.0466,144.2105,144.0034,144.2105,11355.0
2019-03-04 13:55:00,167.09,167.3,167.04,167.05,6428.0,144.1501,144.3312,144.1069,144.1156,6428.0
2019-03-04 14:00:00,167.03,167.18,166.96,167.06,18766.0,144.0983,144.2277,144.0379,144.1242,18766.0
2019-03-04 14:05:00,167.09,167.1,166.94,166.95,20219.0,144.1501,144.1587,144.0207,144.0293,20219.0
2019-03-04 14:10:00,166.89,167.02,166.86,167.02,9140.0,143.9775,144.0897,143.9517,144.0897,9140.0
2019-03-04 14:15:00,166.98,167.15,166.93,167.15,5573.0,144.0552,144.2018,144.012,144.2018,5573.0
2019-03-04 14:20:00,167.22,167.3,167.14,167.29,4710.0,144.2622,144.3312,144.1932,144.3226,4710.0
2019-03-04 14:25:00,167.3,167.4,167.29,167.38,3662.0,144.3312,144.4175,144.3226,144.4003,3662.0
2019-03-04 14:30:00,167.33,167.33,167.13,167.13,5454.0,144.3571,144.3571,144.1846,144.1846,5454.0
2019-03-04 14:35:00,167.15,167.21,167.06,167.17,8836.0,144.2018,144.2536,144.1242,144.2191,8836.0
2019-03-04 14:40:00,167.18,167.32,167.18,167.27,7227.0,144.2277,144.3485,144.2277,144.3054,7227.0
2019-03-04 14:45:00,167.32,167.33,167.18,167.18,2801.0,144.3485,144.3571,144.2277,144.2277,2801.0
2019-03-04 14:50:00,167.19,167.5,167.19,167.38,14955.0,144.2364,144.5038,144.2364,144.4003,14955.0
2019-03-04 14:55:00,167.36,167.37,167.16,167.16,6144.0,144.383,144.3916,144.2105,144.2105,6144.0
2019-03-04 15:00:00,167.15,167.2,166.97,167.03,13593.0,144.2018,144.245,144.0466,144.0983,13593.0
2019-03-04 15:05:00,166.96,166.96,166.82,166.94,6130.0,144.0379,144.0379,143.9171,144.0207,6130.0
2019-03-04 15:10:00,166.87,167.02,166.83,166.9,7236.0,143.9603,144.0897,143.9258,143.9862,7236.0
2019-03-04 15:15:00,166.92,166.97,166.85,166.97,6492.0,144.0034,144.0466,143.943,144.0466,6492.0
2019-03-04 15:20:00,166.93,167.05,166.89,166.91,7115.0,144.012,144.1156,143.9775,143.9948,7115.0
2019-03-04 15:25:00,166.92,167.12,166.92,167.03,11055.0,144.0034,144.176,144.0034,144.0983,11055.0
2019-03-04 15:30:00,166.99,167.21,166.93,167.19,13163.0,144.0638,144.2536,144.012,144.2364,13163.0
2019-03-04 15:35:00,167.16,167.34,167.04,167.34,16398.0,144.2105,144.3658,144.1069,144.3658,16398.0
2019-03-04 15:40:00,167.32,167.35,167.18,167.2,23816.0,144.3485,144.3744,144.2277,144.245,23816.0
2019-03-04 15:45:00,167.2,167.26,167.05,167.05,23543.0,144.245,144.2967,144.1156,144.1156,23543.0
2019-03-04 15:50:00,167.06,167.18,166.97,167.04,28962.0,144.1242,144.2277,144.0466,144.1069,28962.0
2019-03-04 15:55:00,167.02,167.03,166.66,166.76,127946.0,144.0897,144.0983,143.7791,143.8654,127946.0
2019-03-05 09:30:00,166.75,167.93,166.75,167.65,23271.0,143.8568,144.8748,143.8568,144.6332,23271.0
2019-03-05 09:35:00,167.34,167.43,167.17,167.28,2929.0,144.3658,144.4434,144.2191,144.314,2929.0
2019-03-05 09:40:00,167.35,168.04,167.34,167.88,20732.0,144.3744,144.9697,144.3658,144.8316,20732.0
2019-03-05 09:45:00,167.87,168.08,167.67,167.67,11675.0,144.823,145.0042,144.6505,144.6505,11675.0
2019-03-05 09:50:00,167.5,167.75,167.15,167.38,4164.0,144.5038,144.7195,144.2018,144.4003,4164.0
2019-03-05 09:55:00,167.41,167.73,167.36,167.69,3845.0,144.4261,144.7022,144.383,144.6677,3845.0
2019-03-05 10:00:00,167.73,168.0,167.71,167.77,8535.0,144.7022,144.9351,144.685,144.7367,8535.0
2019-03-05 10:05:00,167.85,168.03,167.8,167.8,5431.0,144.8057,144.961,144.7626,144.7626,5431.0
2019-03-05 10:10:00,167.82,167.87,167.61,167.83,5348.0,144.7799,144.823,144.5987,144.7885,5348.0
2019-03-05 10:15:00,167.77,167.77,167.4,167.46,3644.0,144.7367,144.7367,144.4175,144.4693,3644.0
2019-03-05 10:20:00,167.45,167.67,167.41,167.61,3669.0,144.4607,144.6505,144.4261,144.5987,3669.0
2019-03-05 10:25:00,167.55,167.61,167.4,167.41,2460.0,144.5469,144.5987,144.4175,144.4261,2460.0
2019-03-05 10:30:00,167.47,167.79,167.47,167.77,4193.0,144.4779,144.754,144.4779,144.7367,4193.0
2019-03-05 10:35:00,167.73,167.87,167.71,167.74,3480.0,144.7022,144.823,144.685,144.7108,3480.0
2019-03-05 10:40:00,167.76,167.9,167.72,167.72,7096.0,144.7281,144.8489,144.6936,144.6936,7096.0
2019-03-05 10:45:00,167.65,167.68,167.47,167.52,2615.0,144.6332,144.6591,144.4779,144.521,2615.0
2019-03-05 10:50:00,167.51,167.63,167.41,167.56,3752.0,144.5124,144.6159,144.4261,144.5556,3752.0
2019-03-05 10:55:00,167.53,167.54,167.35,167.39,4904.0,144.5297,144.5383,144.3744,144.4089,4904.0
2019-03-05 11:00:00,167.4,167.62,167.3,167.51,6056.0,144.4175,144.6073,144.3312,144.5124,6056.0
2019-03-05 11:05:00,167.52,167.54,167.35,167.53,6635.0,144.521,144.5383,144.3744,144.5297,6635.0
2019-03-05 11:10:00,167.56,168.08,167.56,167.87,30853.0,144.5556,145.0042,144.5556,144.823,30853.0
2019-03-05 11:15:00,167.85,167.98,167.79,167.98,2767.0,144.8057,144.9179,144.754,144.9179,2767.0
2019-03-05 11:20:00,167.99,168.13,167.91,168.04,5815.0,144.9265,145.0473,144.8575,144.9697,5815.0
2019-03-05 11:25:00,168.04,168.05,167.92,167.92,4275.0,144.9697,144.9783,144.8661,144.8661,4275.0
2019-03-05 11:30:00,167.92,168.0,167.83,167.84,3031.0,144.8661,144.9351,144.7885,144.7971,3031.0
2019-03-05 11:35:00,167.82,168.06,167.81,168.0,5725.0,144.7799,144.9869,144.7712,144.9351,5725.0
2019-03-05 11:40:00,168.04,168.08,167.93,168.06,3873.0,144.9697,145.0042,144.8748,144.9869,3873.0
2019-03-05 11:45:00,168.02,168.04,167.84,167.91,2970.0,144.9524,144.9697,144.7971,144.8575,2970.0
2019-03-05 11:50:00,167.88,167.91,167.76,167.8,7875.0,144.8316,144.8575,144.7281,144.7626,7875.0
2019-03-05 11:55:00,167.78,167.94,167.72,167.89,6638.0,144.7454,144.8834,144.6936,144.8402,6638.0
2019-03-05 12:00:00,167.87,168.0,167.8,167.99,3518.0,144.823,144.9351,144.7626,144.9265,3518.0
2019-03-05 12:05:00,167.96,167.97,167.81,167.81,2928.0,144.9006,144.9093,144.7712,144.7712,2928.0
2019-03-05 12:10:00,167.81,167.88,167.79,167.81,9210.0,144.7712,144.8316,144.754,144.7712,9210.0
2019-03-05 12:15:00,167.81,167.92,167.67,167.75,14975.0,144.7712,144.8661,144.6505,144.7195,14975.0
2019-03-05 12:20:00,167.72,167.84,167.72,167.73,13258.0,144.6936,144.7971,144.6936,144.7022,13258.0
2019-03-05 12:25:00,167.81,167.87,167.8,167.8,1713.0,144.7712,144.823,144.7626,144.7626,1713.0
2019-03-05 12:30:00,167.83,167.87,167.75,167.75,8165.0,144.7885,144.823,144.7195,144.7195,8165.0
2019-03-05 12:35:00,167.68,167.77,167.64,167.67,3021.0,144.6591,144.7367,144.6246,144.6505,3021.0
2019-03-05 12:40:00,167.69,167.83,167.64,167.8,15447.0,144.6677,144.7885,144.6246,144.7626,15447.0
2019-03-05 12:45:00,167.77,167.85,167.72,167.73,7871.0,144.7367,144.8057,144.6936,144.7022,7871.0
2019-03-05 12:50:00,167.73,167.89,167.71,167.88,15230.0,144.7022,144.8402,144.685,144.8316,15230.0
2019-03-05 12:55:00,167.87,168.07,167.87,168.04,16657.0,144.823,144.9955,144.823,144.9697,16657.0
2019-03-05 13:00:00,168.1,168.13,168.07,168.1,2752.0,145.0214,145.0473,144.9955,145.0214,2752.0
2019-03-05 13:05:00,168.09,168.14,168.07,168.08,2513.0,145.0128,145.0559,144.9955,145.0042,2513.0
2019-03-05 13:10:00,168.13,168.34,168.13,168.34,5625.0,145.0473,145.2285,145.0473,145.2285,5625.0
2019-03-05 13:15:00,168.27,168.32,168.23,168.24,4614.0,145.1681,145.2112,145.1336,145.1422,4614.0
2019-03-05 13:20:00,168.25,168.26,167.86,167.87,8075.0,145.1508,145.1595,144.8144,144.823,8075.0
2019-03-05 13:25:00,167.81,167.87,167.74,167.75,5594.0,144.7712,144.823,144.7108,144.7195,5594.0
2019-03-05 13:30:00,167.77,167.83,167.73,167.78,3598.0,144.7367,144.7885,144.7022,144.7454,3598.0
2019-03-05 13:35:00,167.78,167.81,167.75,167.8,5599.0,144.7454,144.7712,144.7195,144.7626,5599.0
2019-03-05 13:40:00,167.75,167.75,167.52,167.58,4723.0,144.7195,144.7195,144.521,144.5728,4723.0
2019-03-05 13:45:00,167.53,167.78,167.53,167.7,4390.0,144.5297,144.7454,144.5297,144.6763,4390.0
2019-03-05 13:50:00,167.67,167.72,167.6,167.65,6432.0,144.6505,144.6936,144.5901,144.6332,6432.0
2019-03-05 13:55:00,167.65,167.78,167.63,167.72,4458.0,144.6332,144.7454,144.6159,144.6936,4458.0
2019-03-05 14:00:00,167.74,167.91,167.73,167.9,8471.0,144.7108,144.8575,144.7022,144.8489,8471.0
2019-03-05 14:05:00,167.92,168.15,167.86,167.87,22239.0,144.8661,145.0646,144.8144,144.823,22239.0
2019-03-05 14:10:00,167.83,167.85,167.79,167.81,6597.0,144.7885,144.8057,144.754,144.7712,6597.0
2019-03-05 14:15:00,167.81,167.82,167.67,167.67,17786.0,144.7712,144.7799,144.6505,144.6505,17786.0
2019-03-05 14:20:00,167.7,167.75,167.57,167.63,19267.0,144.6763,144.7195,144.5642,144.6159,19267.0
2019-03-05 14:25:00,167.59,167.99,167.5,167.92,57527.0,144.5814,144.9265,144.5038,144.8661,57527.0
2019-03-05 14:30:00,167.91,168.07,167.78,167.82,51486.0,144.8575,144.9955,144.7454,144.7799,51486.0
2019-03-05 14:35:00,167.83,167.89,167.76,167.89,14498.0,144.7885,144.8402,144.7281,144.8402,14498.0
2019-03-05 14:40:00,167.86,167.97,167.79,167.91,12763.0,144.8144,144.9093,144.754,144.8575,12763.0
2019-03-05 14:45:00,167.83,168.2,167.83,168.11,26474.0,144.7885,145.1077,144.7885,145.03,26474.0
2019-03-05 14:50:00,168.08,168.13,167.96,168.04,11821.0,145.0042,145.0473,144.9006,144.9697,11821.0
2019-03-05 14:55:00,168.01,168.1,167.94,168.09,10060.0,144.9438,145.0214,144.8834,145.0128,10060.0
2019-03-05 15:00:00,168.06,168.15,168.0,168.14,4005.0,144.9869,145.0646,144.9351,145.0559,4005.0
2019-03-05 15:05:00,168.14,168.14,168.03,168.03,2323.0,145.0559,145.0559,144.961,144.961,2323.0
2019-03-05 15:10:00,168.07,168.24,168.05,168.22,30862.0,144.9955,145.1422,144.9783,145.1249,30862.0
2019-03-05 15:15:00,168.22,168.23,168.12,168.13,5757.0,145.1249,145.1336,145.0387,145.0473,5757.0
2019-03-05 15:20:00,168.1,168.27,168.05,168.2,17302.0,145.0214,145.1681,144.9783,145.1077,17302.0
2019-03-05 15:25:00,168.2,168.2,168.02,168.15,14866.0,145.1077,145.1077,144.9524,145.0646,14866.0
2019-03-05 15:30:00,168.15,168.15,168.04,168.1,13335.0,145.0646,145.0646,144.9697,145.0214,13335.0
2019-03-05 15:35:00,168.09,168.2,168.05,168.14,20175.0,145.0128,145.1077,144.9783,145.0559,20175.0
2019-03-05 15:40:00,168.1,168.25,168.09,168.25,19906.0,145.0214,145.1508,145.0128,145.1508,19906.0
2019-03-05 15:45:00,168.25,168.38,168.2,168.33,21251.0,145.1508,145.263,145.1077,145.2198,21251.0
2019-03-05 15:50:00,168.32,168.35,168.07,168.08,29115.0,145.2112,145.2371,144.9955,145.0042,29115.0
2019-03-05 15:55:00,168.06,168.16,167.78,168.1,178707.0,144.9869,145.0732,144.7454,145.0214,178707.0
2019-03-06 09:30:00,167.88,168.56,167.55,168.43,26245.0,144.8316,145.4183,144.5469,145.3061,26245.0
2019-03-06 09:35:00,168.42,168.84,168.12,168.71,11010.0,145.2975,145.6598,145.0387,145.5477,11010.0
2019-03-06 09:40:00,168.57,168.67,168.11,168.56,5777.0,145.4269,145.5132,145.03,145.4183,5777.0
2019-03-06 09:45:00,168.49,168.69,167.97,168.18,13928.0,145.3579,145.5304,144.9093,145.0904,13928.0
2019-03-06 09:50:00,168.06,168.23,167.88,168.06,12039.0,144.9869,145.1336,144.8316,144.9869,12039.0
2019-03-06 09:55:00,167.97,168.3,167.96,168.25,21426.0,144.9093,145.194,144.9006,145.1508,21426.0
2019-03-06 10:00:00,168.21,168.35,168.19,168.29,12642.0,145.1163,145.2371,145.0991,145.1853,12642.0
2019-03-06 10:05:00,168.21,168.67,168.04,168.67,8982.0,145.1163,145.5132,144.9697,145.5132,8982.0
2019-03-06 10:10:00,168.63,168.65,168.37,168.53,5645.0,145.4787,145.4959,145.2543,145.3924,5645.0
2019-03-06 10:15:00,168.52,168.6,168.31,168.39,12439.0,145.3838,145.4528,145.2026,145.2716,12439.0
2019-03-06 10:20:00,168.41,168.6,168.36,168.6,2300.0,145.2889,145.4528,145.2457,145.4528,2300.0
2019-03-06 10:25:00,168.61,168.71,168.32,168.32,4149.0,145.4614,145.5477,145.2112,145.2112,4149.0
2019-03-06 10:30:00,168.41,168.52,168.29,168.35,5407.0,145.2889,145.3838,145.1853,145.2371,5407.0
2019-03-06 10:35:00,168.31,168.53,168.31,168.53,4786.0,145.2026,145.3924,145.2026,145.3924,4786.0
2019-03-06 10:40:00,168.55,168.55,168.32,168.39,16387.0,145.4096,145.4096,145.2112,145.2716,16387.0
2019-03-06 10:45:00,168.29,168.33,167.92,168.03,4304.0,145.1853,145.2198,144.8661,144.961,4304.0
2019-03-06 10:50:00,167.94,168.1,167.91,168.1,3099.0,144.8834,145.0214,144.8575,145.0214,3099.0
2019-03-06 10:55:00,168.11,168.24,168.1,168.2,8663.0,145.03,145.1422,145.0214,145.1077,8663.0
2019-03-06 11:00:00,168.11,168.25,167.98,167.98,2200.0,145.03,145.1508,144.9179,144.9179,2200.0
2019-03-06 11:05:00,168.05,168.31,168.0,168.26,9835.0,144.9783,145.2026,144.9351,145.1595,9835.0
2019-03-06 11:10:00,168.26,168.33,168.14,168.33,3594.0,145.1595,145.2198,145.0559,145.2198,3594.0
2019-03-06 11:15:00,168.29,168.37,168.07,168.08,3127.0,145.1853,145.2543,144.9955,145.0042,3127.0
2019-03-06 11:20:00,168.06,168.11,167.78,167.88,24713.0,144.9869,145.03,144.7454,144.8316,24713.0
2019-03-06 11:25:00,167.86,168.06,167.8,167.97,6060.0,144.8144,144.9869,144.7626,144.9093,6060.0
2019-03-06 11:30:00,167.95,168.12,167.94,168.1,12942.0,144.892,145.0387,144.8834,145.0214,12942.0
2019-03-06 11:35:00,168.09,168.12,167.93,168.02,2625.0,145.0128,145.0387,144.8748,144.9524,2625.0
2019-03-06 11:40:00,167.91,167.95,167.66,167.66,1400.0,144.8575,144.892,144.6418,144.6418,1400.0
2019-03-06 11:45:00,167.66,167.72,167.52,167.55,4291.0,144.6418,144.6936,144.521,144.5469,4291.0
2019-03-06 11:50:00,167.46,167.46,167.26,167.3,5185.0,144.4693,144.4693,144.2967,144.3312,5185.0
2019-03-06 11:55:00,167.31,167.44,167.3,167.35,3214.0,144.3399,144.452,144.3312,144.3744,3214.0
2019-03-06 12:00:00,167.37,167.43,167.26,167.29,5831.0,144.3916,144.4434,144.2967,144.3226,5831.0
2019-03-06 12:05:00,167.28,167.32,167.15,167.21,2650.0,144.314,144.3485,144.2018,144.2536,2650.0
2019-03-06 12:10:00,167.2,167.23,167.12,167.21,3128.0,144.245,144.2709,144.176,144.2536,3128.0
2019-03-06 12:15:00,167.19,167.22,167.02,167.04,4379.0,144.2364,144.2622,144.0897,144.1069,4379.0
2019-03-06 12:20:00,167.04,167.05,166.84,166.87,13661.0,144.1069,144.1156,143.9344,143.9603,13661.0
2019-03-06 12:25:00,166.84,166.94,166.84,166.85,2827.0,143.9344,144.0207,143.9344,143.943,2827.0
2019-03-06 12:30:00,166.88,167.0,166.86,166.97,9494.0,143.9689,144.0724,143.9517,144.0466,9494.0
2019-03-06 12:35:00,166.96,167.05,166.92,166.97,3922.0,144.0379,144.1156,144.0034,144.0466,3922.0
2019-03-06 12:40:00,167.01,167.05,166.95,166.97,2824.0,144.0811,144.1156,144.0293,144.0466,2824.0
2019-03-06 12:45:00,166.95,166.95,166.84,166.86,4544.0,144.0293,144.0293,143.9344,143.9517,4544.0
2019-03-06 12:50:00,166.88,166.99,166.67,166.68,7729.0,143.9689,144.0638,143.7877,143.7964,7729.0
2019-03-06 12:55:00,166.63,166.72,166.61,166.67,2601.0,143.7532,143.8309,143.736,143.7877,2601.0
2019-03-06 13:00:00,166.66,166.75,166.62,166.68,2796.0,143.7791,143.8568,143.7446,143.7964,2796.0
2019-03-06 13:05:00,166.63,166.68,166.54,166.57,4197.0,143.7532,143.7964,143.6756,143.7015,4197.0
2019-03-06 13:10:00,166.59,166.63,166.52,166.55,4523.0,143.7187,143.7532,143.6583,143.6842,4523.0
2019-03-06 13:15:00,166.55,166.65,166.43,166.65,7831.0,143.6842,143.7705,143.5807,143.7705,7831.0
2019-03-06 13:20:00,166.65,166.65,166.45,166.45,3690.0,143.7705,143.7705,143.5979,143.5979,3690.0
2019-03-06 13:25:00,166.45,166.55,166.44,166.53,4120.0,143.5979,143.6842,143.5893,143.667,4120.0
2019-03-06 13:30:00,166.54,166.79,166.52,166.77,4219.0,143.6756,143.8913,143.6583,143.874,4219.0
2019-03-06 13:35:00,166.78,166.97,166.69,166.97,3503.0,143.8826,144.0466,143.805,144.0466,3503.0
2019-03-06 13:40:00,166.96,166.96,166.67,166.83,1754.0,144.0379,144.0379,143.7877,143.9258,1754.0
2019-03-06 13:45:00,166.78,166.78,166.63,166.71,3262.0,143.8826,143.8826,143.7532,143.8223,3262.0
2019-03-06 13:50:00,166.7,166.9,166.7,166.9,2880.0,143.8136,143.9862,143.8136,143.9862,2880.0
2019-03-06 13:55:00,166.97,167.11,166.96,167.02,3168.0,144.0466,144.1673,144.0379,144.0897,3168.0
2019-03-06 14:00:00,167.09,167.31,167.05,167.23,7000.0,144.1501,144.3399,144.1156,144.2709,7000.0
2019-03-06 14:05:00,167.18,167.2,167.01,167.13,8063.0,144.2277,144.245,144.0811,144.1846,8063.0
2019-03-06 14:10:00,167.12,167.17,166.93,166.96,4842.0,144.176,144.2191,144.012,144.0379,4842.0
2019-03-06 14:15:00,166.98,167.15,166.94,166.94,9409.0,144.0552,144.2018,144.0207,144.0207,9409.0
2019-03-06 14:20:00,167.02,167.18,166.99,167.14,5775.0,144.0897,144.2277,144.0638,144.1932,5775.0
2019-03-06 14:25:00,167.17,167.18,167.0,167.02,8219.0,144.2191,144.2277,144.0724,144.0897,8219.0
2019-03-06 14:30:00,167.04,167.05,166.89,166.91,8500.0,144.1069,144.1156,143.9775,143.9948,8500.0
2019-03-06 14:35:00,166.91,166.97,166.81,166.95,2971.0,143.9948,144.0466,143.9085,144.0293,2971.0
2019-03-06 14:40:00,166.97,166.97,166.89,166.95,2900.0,144.0466,144.0466,143.9775,144.0293,2900.0
2019-03-06 14:45:00,166.91,166.97,166.88,166.91,4085.0,143.9948,144.0466,143.9689,143.9948,4085.0
2019-03-06 14:50:00,166.91,166.98,166.73,166.92,4455.0,143.9948,144.0552,143.8395,144.0034,4455.0
2019-03-06 14:55:00,166.93,167.06,166.89,166.95,4700.0,144.012,144.1242,143.9775,144.0293,4700.0
2019-03-06 15:00:00,166.92,167.08,166.88,166.92,7620.0,144.0034,144.1415,143.9689,144.0034,7620.0
2019-03-06 15:05:00,166.83,166.92,166.81,166.92,5463.0,143.9258,144.0034,143.9085,144.0034,5463.0
2019-03-06 15:10:00,166.86,166.89,166.66,166.66,3021.0,143.9517,143.9775,143.7791,143.7791,3021.0
2019-03-06 15:15:00,166.66,166.69,166.55,166.68,5913.0,143.7791,143.805,143.6842,143.7964,5913.0
2019-03-06 15:20:00,166.69,166.8,166.69,166.78,4798.0,143.805,143.8999,143.805,143.8826,4798.0
2019-03-06 15:25:00,166.78,166.81,166.57,166.74,8509.0,143.8826,143.9085,143.7015,143.8481,8509.0
2019-03-06 15:30:00,166.75,166.85,166.72,166.8,9550.0,143.8568,143.943,143.8309,143.8999,9550.0
2019-03-06 15:35:00,166.78,166.99,166.7,166.94,12885.0,143.8826,144.0638,143.8136,144.0207,12885.0
2019-03-06 15:40:00,166.95,167.11,166.93,167.11,15360.0,144.0293,144.1673,144.012,144.1673,15360.0
2019-03-06 15:45:00,167.1,167.11,166.94,167.0,25716.0,144.1587,144.1673,144.0207,144.0724,25716.0
2019-03-06 15:50:00,167.02,167.07,166.84,166.86,40016.0,144.0897,144.1328,143.9344,143.9517,40016.0
2019-03-06 15:55:00,166.86,166.92,166.39,166.46,92836.0,143.9517,144.0034,143.5462,143.6066,92836.0
2019-03-07 09:30:00,166.18,166.39,165.5,166.01,21541.0,143.365,143.5462,142.7784,143.2184,21541.0
2019-03-07 09:35:00,166.08,166.08,165.02,165.14,27428.0,143.2787,143.2787,142.3643,142.4678,27428.0
2019-03-07 09:40:00,165.02,165.45,165.01,165.25,9086.0,142.3643,142.7352,142.3556,142.5627,9086.0
2019-03-07 09:45:00,165.16,165.2,164.46,164.56,9949.0,142.4851,142.5196,141.8812,141.9674,9949.0
2019-03-07 09:50:00,164.57,164.84,164.22,164.35,6262.0,141.9761,142.209,141.6741,141.7863,6262.0
2019-03-07 09:55:00,164.29,164.44,164.1,164.43,4460.0,141.7345,141.8639,141.5706,141.8553,4460.0
2019-03-07 10:00:00,164.42,164.54,164.22,164.4,11175.0,141.8466,141.9502,141.6741,141.8294,11175.0
2019-03-07 10:05:00,164.37,164.62,164.37,164.54,12115.0,141.8035,142.0192,141.8035,141.9502,12115.0
2019-03-07 10:10:00,164.54,164.61,164.37,164.51,6900.0,141.9502,142.0106,141.8035,141.9243,6900.0
2019-03-07 10:15:00,164.5,164.61,164.18,164.22,8017.0,141.9157,142.0106,141.6396,141.6741,8017.0
2019-03-07 10:20:00,164.24,164.61,164.23,164.45,10838.0,141.6914,142.0106,141.6827,141.8725,10838.0
2019-03-07 10:25:00,164.41,164.67,164.37,164.67,4804.0,141.838,142.0623,141.8035,142.0623,4804.0
2019-03-07 10:30:00,164.67,164.85,164.58,164.82,5870.0,142.0623,142.2176,141.9847,142.1917,5870.0
2019-03-07 10:35:00,164.79,164.79,164.62,164.63,8884.0,142.1658,142.1658,142.0192,142.0278,8884.0
2019-03-07 10:40:00,164.52,164.54,164.32,164.39,5975.0,141.9329,141.9502,141.7604,141.8208,5975.0
2019-03-07 10:45:00,164.28,164.8,164.28,164.73,9801.0,141.7259,142.1745,141.7259,142.1141,9801.0
2019-03-07 10:50:00,164.74,164.74,164.4,164.52,3610.0,142.1227,142.1227,141.8294,141.9329,3610.0
2019-03-07 10:55:00,164.63,164.74,164.54,164.54,6338.0,142.0278,142.1227,141.9502,141.9502,6338.0
2019-03-07 11:00:00,164.5,164.54,164.24,164.28,9212.0,141.9157,141.9502,141.6914,141.7259,9212.0
2019-03-07 11:05:00,164.31,164.31,164.05,164.26,9366.0,141.7517,141.7517,141.5274,141.7086,9366.0
2019-03-07 11:10:00,164.28,164.3,164.05,164.05,5277.0,141.7259,141.7431,141.5274,141.5274,5277.0
2019-03-07 11:15:00,164.12,164.21,163.94,164.0,11151.0,141.5878,141.6655,141.4325,141.4843,11151.0
2019-03-07 11:20:00,164.09,164.23,163.93,164.22,39012.0,141.562,141.6827,141.4239,141.6741,39012.0
2019-03-07 11:25:00,164.24,164.66,164.24,164.55,6366.0,141.6914,142.0537,141.6914,141.9588,6366.0
2019-03-07 11:30:00,164.6,164.87,164.56,164.78,6513.0,142.0019,142.2349,141.9674,142.1572,6513.0
2019-03-07 11:35:00,164.72,165.0,164.72,164.97,3800.0,142.1055,142.347,142.1055,142.3211,3800.0
2019-03-07 11:40:00,164.89,165.0,164.86,164.95,7644.0,142.2521,142.347,142.2262,142.3039,7644.0
2019-03-07 11:45:00,164.96,165.06,164.75,164.78,6001.0,142.3125,142.3988,142.1313,142.1572,6001.0
2019-03-07 11:50:00,164.84,164.99,164.83,164.86,3520.0,142.209,142.3384,142.2004,142.2262,3520.0
2019-03-07 11:55:00,164.84,165.0,164.84,164.92,2772.0,142.209,142.347,142.209,142.278,2772.0
2019-03-07 12:00:00,164.91,164.91,164.68,164.85,5089.0,142.2694,142.2694,142.071,142.2176,5089.0
2019-03-07 12:05:00,164.87,165.01,164.83,164.92,3520.0,142.2349,142.3556,142.2004,142.278,3520.0
2019-03-07 12:10:00,164.94,165.01,164.82,165.0,8365.0,142.2953,142.3556,142.1917,142.347,8365.0
2019-03-07 12:15:00,165.03,165.03,164.69,164.71,3013.0,142.3729,142.3729,142.0796,142.0968,3013.0
2019-03-07 12:20:00,164.75,165.05,164.7,165.05,14085.0,142.1313,142.3902,142.0882,142.3902,14085.0
2019-03-07 12:25:00,165.02,165.08,164.94,165.02,35617.0,142.3643,142.416,142.2953,142.3643,35617.0
2019-03-07 12:30:00,165.0,165.24,164.72,165.21,7538.0,142.347,142.5541,142.1055,142.5282,7538.0
2019-03-07 12:35:00,165.12,165.12,164.9,165.0,5500.0,142.4505,142.4505,142.2607,142.347,5500.0
2019-03-07 12:40:00,165.0,165.27,164.98,165.21,10914.0,142.347,142.58,142.3298,142.5282,10914.0
2019-03-07 12:45:00,165.25,165.36,165.23,165.36,2074.0,142.5627,142.6576,142.5454,142.6576,2074.0
2019-03-07 12:50:00,165.44,165.75,165.39,165.72,4721.0,142.7266,142.9941,142.6835,142.9682,4721.0
2019-03-07 12:55:00,165.76,165.82,165.68,165.82,5395.0,143.0027,143.0544,142.9337,143.0544,5395.0
2019-03-07 13:00:00,165.82,165.82,165.54,165.54,7194.0,143.0544,143.0544,142.8129,142.8129,7194.0
2019-03-07 13:05:00,165.51,165.57,165.46,165.53,6363.0,142.787,142.8388,142.7439,142.8043,6363.0
2019-03-07 13:10:00,165.55,165.55,165.48,165.54,11426.0,142.8215,142.8215,142.7611,142.8129,11426.0
2019-03-07 13:15:00,165.55,165.68,165.55,165.66,5978.0,142.8215,142.9337,142.8215,142.9164,5978.0
2019-03-07 13:20:00,165.64,165.76,165.6,165.61,3427.0,142.8992,143.0027,142.8646,142.8733,3427.0
2019-03-07 13:25:00,165.68,165.82,165.68,165.82,4312.0,142.9337,143.0544,142.9337,143.0544,4312.0
2019-03-07 13:30:00,165.83,165.83,165.62,165.64,5334.0,143.0631,143.0631,142.8819,142.8992,5334.0
2019-03-07 13:35:00,165.58,165.74,165.52,165.74,3468.0,142.8474,142.9854,142.7956,142.9854,3468.0
2019-03-07 13:40:00,165.75,165.89,165.75,165.87,4021.0,142.9941,143.1148,142.9941,143.0976,4021.0
2019-03-07 13:45:00,165.91,166.05,165.89,166.01,3382.0,143.1321,143.2529,143.1148,143.2184,3382.0
2019-03-07 13:50:00,166.05,166.14,166.01,166.02,4760.0,143.2529,143.3305,143.2184,143.227,4760.0
2019-03-07 13:55:00,166.02,166.05,165.96,165.97,4922.0,143.227,143.2529,143.1752,143.1838,4922.0
2019-03-07 14:00:00,165.96,165.96,165.75,165.75,8181.0,143.1752,143.1752,142.9941,142.9941,8181.0
2019-03-07 14:05:00,165.74,165.74,165.55,165.61,5412.0,142.9854,142.9854,142.8215,142.8733,5412.0
2019-03-07 14:10:00,165.62,165.63,165.49,165.54,6986.0,142.8819,142.8905,142.7697,142.8129,6986.0
2019-03-07 14:15:00,165.5,165.51,165.41,165.49,4794.0,142.7784,142.787,142.7007,142.7697,4794.0
2019-03-07 14:20:00,165.51,165.6,165.47,165.47,4710.0,142.787,142.8646,142.7525,142.7525,4710.0
2019-03-07 14:25:00,165.47,165.62,165.45,165.62,4300.0,142.7525,142.8819,142.7352,142.8819,4300.0
2019-03-07 14:30:00,165.65,165.69,165.54,165.58,4569.0,142.9078,142.9423,142.8129,142.8474,4569.0
2019-03-07 14:35:00,165.59,165.6,165.47,165.56,4526.0,142.856,142.8646,142.7525,142.8301,4526.0
2019-03-07 14:40:00,165.6,165.75,165.56,165.72,9060.0,142.8646,142.9941,142.8301,142.9682,9060.0
2019-03-07 14:45:00,165.72,165.75,165.59,165.62,5555.0,142.9682,142.9941,142.856,142.8819,5555.0
2019-03-07 14:50:00,165.58,165.7,165.56,165.68,6503.0,142.8474,142.9509,142.8301,142.9337,6503.0
2019-03-07 14:55:00,165.65,165.75,165.51,165.52,5608.0,142.9078,142.9941,142.787,142.7956,5608.0
2019-03-07 15:00:00,165.53,165.53,165.38,165.44,5965.0,142.8043,142.8043,142.6748,142.7266,5965.0
2019-03-07 15:05:00,165.46,165.5,165.41,165.48,14724.0,142.7439,142.7784,142.7007,142.7611,14724.0
2019-03-07 15:10:00,165.48,165.63,165.46,165.56,20773.0,142.7611,142.8905,142.7439,142.8301,20773.0
2019-03-07 15:15:00,165.55,165.59,165.46,165.59,8444.0,142.8215,142.856,142.7439,142.856,8444.0
2019-03-07 15:20:00,165.62,165.79,165.58,165.69,8318.0,142.8819,143.0286,142.8474,142.9423,8318.0
2019-03-07 15:25:00,165.72,165.85,165.62,165.62,8388.0,142.9682,143.0803,142.8819,142.8819,8388.0
2019-03-07 15:30:00,165.64,165.9,165.58,165.78,9705.0,142.8992,143.1235,142.8474,143.0199,9705.0
2019-03-07 15:35:00,165.81,165.93,165.72,165.93,10073.0,143.0458,143.1493,142.9682,143.1493,10073.0
2019-03-07 15:40:00,165.92,166.06,165.86,165.99,20480.0,143.1407,143.2615,143.0889,143.2011,20480.0
2019-03-07 15:45:00,166.0,166.23,165.93,166.12,15614.0,143.2097,143.4082,143.1493,143.3133,15614.0
2019-03-07 15:50:00,166.11,166.11,165.92,166.06,25965.0,143.3046,143.3046,143.1407,143.2615,25965.0
2019-03-07 15:55:00,166.06,166.54,166.06,166.34,66812.0,143.2615,143.6756,143.2615,143.503,66812.0
2019-03-08 09:30:00,165.18,165.18,164.12,165.01,29359.0,142.5023,142.5023,141.5878,142.3556,29359.0
2019-03-08 09:35:00,165.07,165.35,164.99,165.17,11992.0,142.4074,142.649,142.3384,142.4937,11992.0
2019-03-08 09:40:00,165.31,165.48,165.14,165.25,6126.0,142.6145,142.7611,142.4678,142.5627,6126.0
2019-03-08 09:45:00,165.1,165.46,165.03,165.25,11198.0,142.4333,142.7439,142.3729,142.5627,11198.0
2019-03-08 09:50:00,165.22,165.23,164.99,164.99,8801.0,142.5368,142.5454,142.3384,142.3384,8801.0
2019-03-08 09:55:00,165.21,165.43,165.17,165.24,4691.0,142.5282,142.718,142.4937,142.5541,4691.0
2019-03-08 10:00:00,165.12,165.26,165.0,165.26,3534.0,142.4505,142.5713,142.347,142.5713,3534.0
2019-03-08 10:05:00,165.23,165.25,165.06,165.25,3350.0,142.5454,142.5627,142.3988,142.5627,3350.0
2019-03-08 10:10:00,165.3,165.41,165.08,165.38,3500.0,142.6058,142.7007,142.416,142.6748,3500.0
2019-03-08 10:15:00,165.25,165.41,165.16,165.2,13515.0,142.5627,142.7007,142.4851,142.5196,13515.0
2019-03-08 10:20:00,165.11,165.33,165.11,165.29,21122.0,142.4419,142.6317,142.4419,142.5972,21122.0
2019-03-08 10:25:00,165.25,165.45,165.17,165.44,7121.0,142.5627,142.7352,142.4937,142.7266,7121.0
2019-03-08 10:30:00,165.44,165.45,165.23,165.23,6000.0,142.7266,142.7352,142.5454,142.5454,6000.0
2019-03-08 10:35:00,165.27,165.45,165.26,165.4,4905.0,142.58,142.7352,142.5713,142.6921,4905.0
2019-03-08 10:40:00,165.37,165.71,165.22,165.71,4486.0,142.6662,142.9595,142.5368,142.9595,4486.0
2019-03-08 10:45:00,165.81,166.09,165.81,166.09,2813.0,143.0458,143.2874,143.0458,143.2874,2813.0
2019-03-08 10:50:00,166.06,166.06,165.73,165.8,3922.0,143.2615,143.2615,142.9768,143.0372,3922.0
2019-03-08 10:55:00,165.77,165.91,165.73,165.83,8839.0,143.0113,143.1321,142.9768,143.0631,8839.0
2019-03-08 11:00:00,165.87,165.95,165.73,165.79,6819.0,143.0976,143.1666,142.9768,143.0286,6819.0
2019-03-08 11:05:00,165.8,165.84,165.58,165.6,2284.0,143.0372,143.0717,142.8474,142.8646,2284.0
2019-03-08 11:10:00,165.66,165.82,165.6,165.7,2245.0,142.9164,143.0544,142.8646,142.9509,2245.0
2019-03-08 11:15:00,165.75,165.8,165.68,165.68,4131.0,142.9941,143.0372,142.9337,142.9337,4131.0
2019-03-08 11:20:00,165.68,165.7,165.51,165.67,3705.0,142.9337,142.9509,142.787,142.925,3705.0
2019-03-08 11:25:00,165.76,165.99,165.74,165.91,5814.0,143.0027,143.2011,142.9854,143.1321,5814.0
2019-03-08 11:30:00,165.97,166.03,165.71,165.78,4480.0,143.1838,143.2356,142.9595,143.0199,4480.0
2019-03-08 11:35:00,165.69,165.75,165.5,165.5,2270.0,142.9423,142.9941,142.7784,142.7784,2270.0
2019-03-08 11:40:00,165.52,165.67,165.52,165.58,2000.0,142.7956,142.925,142.7956,142.8474,2000.0
2019-03-08 11:45:00,165.51,165.77,165.51,165.6,3361.0,142.787,143.0113,142.787,142.8646,3361.0
2019-03-08 11:50:00,165.5,165.63,165.45,165.63,2656.0,142.7784,142.8905,142.7352,142.8905,2656.0
2019-03-08 11:55:00,165.6,165.6,165.5,165.58,3880.0,142.8646,142.8646,142.7784,142.8474,3880.0
2019-03-08 12:00:00,165.55,165.56,165.39,165.48,11695.0,142.8215,142.8301,142.6835,142.7611,11695.0
2019-03-08 12:05:00,165.48,165.53,165.39,165.47,9942.0,142.7611,142.8043,142.6835,142.7525,9942.0
2019-03-08 12:10:00,165.46,165.46,165.22,165.31,5204.0,142.7439,142.7439,142.5368,142.6145,5204.0
2019-03-08 12:15:00,165.35,165.4,165.24,165.25,3695.0,142.649,142.6921,142.5541,142.5627,3695.0
2019-03-08 12:20:00,165.29,165.37,165.17,165.2,5114.0,142.5972,142.6662,142.4937,142.5196,5114.0
2019-03-08 12:25:00,165.21,165.39,165.21,165.38,2516.0,142.5282,142.6835,142.5282,142.6748,2516.0
2019-03-08 12:30:00,165.37,165.45,165.28,165.28,4662.0,142.6662,142.7352,142.5886,142.5886,4662.0
2019-03-08 12:35:00,165.28,165.28,165.07,165.15,4335.0,142.5886,142.5886,142.4074,142.4764,4335.0
2019-03-08 12:40:00,165.14,165.25,165.11,165.11,4452.0,142.4678,142.5627,142.4419,142.4419,4452.0
2019-03-08 12:45:00,165.1,165.13,164.9,164.9,8007.0,142.4333,142.4592,142.2607,142.2607,8007.0
2019-03-08 12:50:00,164.9,164.98,164.82,164.87,3456.0,142.2607,142.3298,142.1917,142.2349,3456.0
2019-03-08 12:55:00,164.86,164.86,164.75,164.81,2855.0,142.2262,142.2262,142.1313,142.1831,2855.0
2019-03-08 13:00:00,164.81,164.84,164.79,164.84,4007.0,142.1831,142.209,142.1658,142.209,4007.0
2019-03-08 13:05:00,164.83,164.86,164.67,164.67,3757.0,142.2004,142.2262,142.0623,142.0623,3757.0
2019-03-08 13:10:00,164.73,164.91,164.73,164.84,2461.0,142.1141,142.2694,142.1141,142.209,2461.0
2019-03-08 13:15:00,164.82,164.84,164.67,164.72,4167.0,142.1917,142.209,142.0623,142.1055,4167.0
2019-03-08 13:20:00,164.74,164.84,164.72,164.81,2603.0,142.1227,142.209,142.1055,142.1831,2603.0
2019-03-08 13:25:00,164.86,164.97,164.79,164.97,2944.0,142.2262,142.3211,142.1658,142.3211,2944.0
2019-03-08 13:30:00,165.01,165.01,164.89,164.91,2000.0,142.3556,142.3556,142.2521,142.2694,2000.0
2019-03-08 13:35:00,164.88,165.08,164.87,165.06,3562.0,142.2435,142.416,142.2349,142.3988,3562.0
2019-03-08 13:40:00,165.09,165.16,165.09,165.11,1300.0,142.4247,142.4851,142.4247,142.4419,1300.0
2019-03-08 13:45:00,165.09,165.28,165.08,165.25,3712.0,142.4247,142.5886,142.416,142.5627,3712.0
2019-03-08 13:50:00,165.22,165.27,165.18,165.25,4202.0,142.5368,142.58,142.5023,142.5627,4202.0
2019-03-08 13:55:00,165.24,165.41,165.17,165.38,4466.0,142.5541,142.7007,142.4937,142.6748,4466.0
2019-03-08 14:00:00,165.43,165.45,165.21,165.23,3881.0,142.718,142.7352,142.5282,142.5454,3881.0
2019-03-08 14:05:00,165.22,165.38,165.22,165.38,3842.0,142.5368,142.6748,142.5368,142.6748,3842.0
2019-03-08 14:10:00,165.38,165.58,165.38,165.52,12511.0,142.6748,142.8474,142.6748,142.7956,12511.0
2019-03-08 14:15:00,165.52,165.59,165.32,165.48,19820.0,142.7956,142.856,142.6231,142.7611,19820.0
2019-03-08 14:20:00,165.53,165.62,165.5,165.62,2722.0,142.8043,142.8819,142.7784,142.8819,2722.0
2019-03-08 14:25:00,165.63,165.72,165.6,165.67,5399.0,142.8905,142.9682,142.8646,142.925,5399.0
2019-03-08 14:30:00,165.7,165.75,165.51,165.55,5409.0,142.9509,142.9941,142.787,142.8215,5409.0
2019-03-08 14:35:00,165.53,165.68,165.53,165.64,3588.0,142.8043,142.9337,142.8043,142.8992,3588.0
2019-03-08 14:40:00,165.67,165.84,165.63,165.79,3956.0,142.925,143.0717,142.8905,143.0286,3956.0
2019-03-08 14:45:00,165.8,165.91,165.76,165.89,8788.0,143.0372,143.1321,143.0027,143.1148,8788.0
2019-03-08 14:50:00,165.9,166.21,165.89,166.13,7564.0,143.1235,143.3909,143.1148,143.3219,7564.0
2019-03-08 14:55:00,166.19,166.21,165.96,166.0,7109.0,143.3736,143.3909,143.1752,143.2097,7109.0
2019-03-08 15:00:00,165.98,166.01,165.87,165.87,10900.0,143.1925,143.2184,143.0976,143.0976,10900.0
2019-03-08 15:05:00,165.87,165.92,165.78,165.86,9091.0,143.0976,143.1407,143.0199,143.0889,9091.0
2019-03-08 15:10:00,165.83,165.83,165.63,165.69,5240.0,143.0631,143.0631,142.8905,142.9423,5240.0
2019-03-08 15:15:00,165.76,165.78,165.54,165.57,5391.0,143.0027,143.0199,142.8129,142.8388,5391.0
2019-03-08 15:20:00,165.58,165.63,165.55,165.6,5354.0,142.8474,142.8905,142.8215,142.8646,5354.0
2019-03-08 15:25:00,165.58,165.69,165.5,165.53,12834.0,142.8474,142.9423,142.7784,142.8043,12834.0
2019-03-08 15:30:00,165.5,165.66,165.42,165.54,18649.0,142.7784,142.9164,142.7094,142.8129,18649.0
2019-03-08 15:35:00,165.56,165.56,165.25,165.37,14580.0,142.8301,142.8301,142.5627,142.6662,14580.0
2019-03-08 15:40:00,165.36,165.86,165.36,165.75,16606.0,142.6576,143.0889,142.6576,142.9941,16606.0
2019-03-08 15:45:00,165.7,165.8,165.59,165.69,21102.0,142.9509,143.0372,142.856,142.9423,21102.0
2019-03-08 15:50:00,165.7,165.97,165.7,165.91,22312.0,142.9509,143.1838,142.9509,143.1321,22312.0
2019-03-08 15:55:00,165.89,166.32,165.88,166.15,101754.0,143.1148,143.4858,143.1062,143.3391,101754.0
2019-03-11 09:30:00,165.12,165.36,164.68,165.24,19120.0,142.4505,142.6576,142.071,142.5541,19120.0
2019-03-11 09:35:00,165.27,165.74,165.05,165.61,4300.0,142.58,142.9854,142.3902,142.8733,4300.0
2019-03-11 09:40:00,165.68,166.0,165.58,165.73,9954.0,142.9337,143.2097,142.8474,142.9768,9954.0
2019-03-11 09:45:00,165.72,165.92,165.52,165.8,7951.0,142.9682,143.1407,142.7956,143.0372,7951.0
2019-03-11 09:50:00,165.87,166.08,165.82,165.99,4116.0,143.0976,143.2787,143.0544,143.2011,4116.0
2019-03-11 09:55:00,166.08,166.81,166.08,166.67,9222.0,143.2787,143.9085,143.2787,143.7877,9222.0
2019-03-11 10:00:00,166.63,166.89,166.55,166.81,10402.0,143.7532,143.9775,143.6842,143.9085,10402.0
2019-03-11 10:05:00,166.76,166.98,166.74,166.81,7960.0,143.8654,144.0552,143.8481,143.9085,7960.0
2019-03-11 10:10:00,166.88,167.0,166.71,166.84,9110.0,143.9689,144.0724,143.8223,143.9344,9110.0
2019-03-11 10:15:00,166.8,167.04,166.77,167.02,8432.0,143.8999,144.1069,143.874,144.0897,8432.0
2019-03-11 10:20:00,167.07,167.38,166.96,166.96,13858.0,144.1328,144.4003,144.0379,144.0379,13858.0
2019-03-11 10:25:00,166.97,167.15,166.96,167.08,16954.0,144.0466,144.2018,144.0379,144.1415,16954.0
2019-03-11 10:30:00,167.06,167.07,166.91,166.96,7773.0,144.1242,144.1328,143.9948,144.0379,7773.0
2019-03-11 10:35:00,166.98,167.25,166.98,167.25,8891.0,144.0552,144.2881,144.0552,144.2881,8891.0
2019-03-11 10:40:00,167.24,167.42,167.21,167.24,7720.0,144.2795,144.4348,144.2536,144.2795,7720.0
2019-03-11 10:45:00,167.27,167.31,167.22,167.28,4919.0,144.3054,144.3399,144.2622,144.314,4919.0
2019-03-11 10:50:00,167.3,167.59,167.3,167.38,7891.0,144.3312,144.5814,144.3312,144.4003,7891.0
2019-03-11 10:55:00,167.4,167.46,167.33,167.46,5078.0,144.4175,144.4693,144.3571,144.4693,5078.0
2019-03-11 11:00:00,167.4,167.64,167.39,167.5,7731.0,144.4175,144.6246,144.4089,144.5038,7731.0
2019-03-11 11:05:00,167.54,167.75,167.54,167.75,6778.0,144.5383,144.7195,144.5383,144.7195,6778.0
2019-03-11 11:10:00,167.75,167.78,167.6,167.62,5495.0,144.7195,144.7454,144.5901,144.6073,5495.0
2019-03-11 11:15:00,167.63,167.77,167.62,167.65,5376.0,144.6159,144.7367,144.6073,144.6332,5376.0
2019-03-11 11:20:00,167.69,167.85,167.68,167.74,3924.0,144.6677,144.8057,144.6591,144.7108,3924.0
2019-03-11 11:25:00,167.7,167.78,167.62,167.78,4198.0,144.6763,144.7454,144.6073,144.7454,4198.0
2019-03-11 11:30:00,167.7,167.8,167.62,167.72,5175.0,144.6763,144.7626,144.6073,144.6936,5175.0
2019-03-11 11:35:00,167.7,167.91,167.68,167.81,4200.0,144.6763,144.8575,144.6591,144.7712,4200.0
2019-03-11 11:40:00,167.81,167.87,167.68,167.68,2000.0,144.7712,144.823,144.6591,144.6591,2000.0
2019-03-11 11:45:00,167.66,167.73,167.58,167.61,9321.0,144.6418,144.7022,144.5728,144.5987,9321.0
2019-03-11 11:50:00,167.59,167.78,167.59,167.78,3911.0,144.5814,144.7454,144.5814,144.7454,3911.0
2019-03-11 11:55:00,167.81,168.06,167.8,168.06,9249.0,144.7712,144.9869,144.7626,144.9869,9249.0
2019-03-11 12:00:00,168.01,168.13,167.92,168.09,8133.0,144.9438,145.0473,144.8661,145.0128,8133.0
2019-03-11 12:05:00,168.08,168.08,167.91,167.97,5940.0,145.0042,145.0042,144.8575,144.9093,5940.0
2019-03-11 12:10:00,167.99,168.02,167.67,167.69,98735.0,144.9265,144.9524,144.6505,144.6677,98735.0
2019-03-11 12:15:00,167.65,167.65,167.54,167.65,2300.0,144.6332,144.6332,144.5383,144.6332,2300.0
2019-03-11 12:20:00,167.65,167.73,167.59,167.68,6839.0,144.6332,144.7022,144.5814,144.6591,6839.0
2019-03-11 12:25:00,167.65,167.88,167.61,167.75,4671.0,144.6332,144.8316,144.5987,144.7195,4671.0
2019-03-11 12:30:00,167.72,168.02,167.72,167.93,4862.0,144.6936,144.9524,144.6936,144.8748,4862.0
2019-03-11 12:35:00,167.97,168.07,167.93,168.0,4519.0,144.9093,144.9955,144.8748,144.9351,4519.0
2019-03-11 12:40:00,168.03,168.07,167.94,168.07,6398.0,144.961,144.9955,144.8834,144.9955,6398.0
2019-03-11 12:45:00,168.09,168.31,168.07,168.22,50376.0,145.0128,145.2026,144.9955,145.1249,50376.0
2019-03-11 12:50:00,168.22,168.37,168.21,168.37,4013.0,145.1249,145.2543,145.1163,145.2543,4013.0
2019-03-11 12:55:00,168.38,168.5,168.33,168.43,8448.0,145.263,145.3665,145.2198,145.3061,8448.0
2019-03-11 13:00:00,168.44,168.58,168.31,168.49,9981.0,145.3147,145.4355,145.2026,145.3579,9981.0
2019-03-11 13:05:00,168.47,168.7,168.47,168.59,8745.0,145.3406,145.539,145.3406,145.4441,8745.0
2019-03-11 13:10:00,168.58,168.75,168.5,168.7,10280.0,145.4355,145.5822,145.3665,145.539,10280.0
2019-03-11 13:15:00,168.7,168.93,168.67,168.68,6642.0,145.539,145.7375,145.5132,145.5218,6642.0
2019-03-11 13:20:00,168.64,168.86,168.64,168.83,4774.0,145.4873,145.6771,145.4873,145.6512,4774.0
2019-03-11 13:25:00,168.86,168.87,168.8,168.8,6200.0,145.6771,145.6857,145.6253,145.6253,6200.0
2019-03-11 13:30:00,168.83,168.99,168.81,168.93,12569.0,145.6512,145.7892,145.6339,145.7375,12569.0
2019-03-11 13:35:00,168.87,169.17,168.87,169.17,4638.0,145.6857,145.9445,145.6857,145.9445,4638.0
2019-03-11 13:40:00,169.13,169.18,169.03,169.17,14248.0,145.91,145.9531,145.8237,145.9445,14248.0
2019-03-11 13:45:00,169.16,169.26,169.04,169.22,14990.0,145.9359,146.0222,145.8324,145.9877,14990.0
2019-03-11 13:50:00,169.21,169.3,169.14,169.21,15881.0,145.979,146.0567,145.9186,145.979,15881.0
2019-03-11 13:55:00,169.23,169.38,169.2,169.38,6703.0,145.9963,146.1257,145.9704,146.1257,6703.0
2019-03-11 14:00:00,169.36,169.38,169.15,169.33,9758.0,146.1084,146.1257,145.9273,146.0825,9758.0
2019-03-11 14:05:00,169.31,169.53,169.28,169.34,18489.0,146.0653,146.2551,146.0394,146.0912,18489.0
2019-03-11 14:10:00,169.37,169.43,169.22,169.41,7873.0,146.1171,146.1688,145.9877,146.1516,7873.0
2019-03-11 14:15:00,169.43,169.55,169.41,169.53,8292.0,146.1688,146.2723,146.1516,146.2551,8292.0
2019-03-11 14:20:00,169.54,169.65,169.46,169.6,8980.0,146.2637,146.3586,146.1947,146.3155,8980.0
2019-03-11 14:25:00,169.57,169.57,169.32,169.37,9489.0,146.2896,146.2896,146.0739,146.1171,9489.0
2019-03-11 14:30:00,169.4,169.64,169.39,169.5,15184.0,146.1429,146.35,146.1343,146.2292,15184.0
2019-03-11 14:35:00,169.54,169.61,169.4,169.58,8490.0,146.2637,146.3241,146.1429,146.2982,8490.0
2019-03-11 14:40:00,169.59,169.6,169.4,169.43,8357.0,146.3069,146.3155,146.1429,146.1688,8357.0
2019-03-11 14:45:00,169.39,169.4,169.23,169.23,6970.0,146.1343,146.1429,145.9963,145.9963,6970.0
2019-03-11 14:50:00,169.21,169.37,169.16,169.17,8847.0,145.979,146.1171,145.9359,145.9445,8847.0
2019-03-11 14:55:00,169.23,169.28,169.18,169.2,8329.0,145.9963,146.0394,145.9531,145.9704,8329.0
2019-03-11 15:00:00,169.19,169.21,169.05,169.16,21221.0,145.9618,145.979,145.841,145.9359,21221.0
2019-03-11 15:05:00,169.17,169.26,169.12,169.26,13325.0,145.9445,146.0222,145.9014,146.0222,13325.0
2019-03-11 15:10:00,169.23,169.45,169.22,169.43,9295.0,145.9963,146.1861,145.9877,146.1688,9295.0
2019-03-11 15:15:00,169.45,169.55,169.39,169.45,7199.0,146.1861,146.2723,146.1343,146.1861,7199.0
2019-03-11 15:20:00,169.47,169.73,169.47,169.71,13129.0,146.2033,146.4276,146.2033,146.4104,13129.0
2019-03-11 15:25:00,169.7,169.7,169.45,169.49,21183.0,146.4018,146.4018,146.1861,146.2206,21183.0
2019-03-11 15:30:00,169.49,169.72,169.46,169.69,12664.0,146.2206,146.419,146.1947,146.3931,12664.0
2019-03-11 15:35:00,169.72,169.86,169.72,169.74,11701.0,146.419,146.5398,146.419,146.4363,11701.0
2019-03-11 15:40:00,169.76,169.76,169.61,169.65,20326.0,146.4535,146.4535,146.3241,146.3586,20326.0
2019-03-11 15:45:00,169.63,169.77,169.63,169.75,18064.0,146.3414,146.4621,146.3414,146.4449,18064.0
2019-03-11 15:50:00,169.74,169.75,169.65,169.7,27289.0,146.4363,146.4449,146.3586,146.4018,27289.0
2019-03-11 15:55:00,169.7,169.72,169.4,169.51,86756.0,146.4018,146.419,146.1429,146.2378,86756.0
2019-03-12 09:30:00,169.56,169.96,169.32,169.32,20567.0,146.281,146.6261,146.0739,146.0739,20567.0
2019-03-12 09:35:00,169.45,169.63,169.14,169.63,12536.0,146.1861,146.3414,145.9186,146.3414,12536.0
2019-03-12 09:40:00,169.5,169.89,169.5,169.67,7515.0,146.2292,146.5657,146.2292,146.3759,7515.0
2019-03-12 09:45:00,169.58,169.75,169.41,169.58,7132.0,146.2982,146.4449,146.1516,146.2982,7132.0
2019-03-12 09:50:00,169.54,169.61,169.33,169.54,4415.0,146.2637,146.3241,146.0825,146.2637,4415.0
2019-03-12 09:55:00,169.6,169.8,169.51,169.64,5009.0,146.3155,146.488,146.2378,146.35,5009.0
2019-03-12 10:00:00,169.66,169.66,169.24,169.42,10651.0,146.3672,146.3672,146.0049,146.1602,10651.0
2019-03-12 10:05:00,169.39,169.5,169.12,169.5,23853.0,146.1343,146.2292,145.9014,146.2292,23853.0
2019-03-12 10:10:00,169.5,169.78,169.35,169.75,12760.0,146.2292,146.4708,146.0998,146.4449,12760.0
2019-03-12 10:15:00,169.75,169.99,169.71,169.88,22172.0,146.4449,146.6519,146.4104,146.557,22172.0
2019-03-12 10:20:00,169.86,170.05,169.8,170.05,34941.0,146.5398,146.7037,146.488,146.7037,34941.0
2019-03-12 10:25:00,170.03,170.23,169.94,170.23,12322.0,146.6864,146.859,146.6088,146.859,12322.0
2019-03-12 10:30:00,170.22,170.53,170.22,170.44,22393.0,146.8504,147.1178,146.8504,147.0402,22393.0
2019-03-12 10:35:00,170.41,170.45,170.14,170.2,9547.0,147.0143,147.0488,146.7813,146.8331,9547.0
2019-03-12 10:40:00,170.2,170.2,169.74,169.74,8746.0,146.8331,146.8331,146.4363,146.4363,8746.0
2019-03-12 10:45:00,169.75,170.19,169.75,170.19,18991.0,146.4449,146.8245,146.4449,146.8245,18991.0
2019-03-12 10:50:00,170.24,170.34,170.2,170.26,14543.0,146.8676,146.9539,146.8331,146.8849,14543.0
2019-03-12 10:55:00,170.25,170.27,170.0,170.2,15942.0,146.8762,146.8935,146.6606,146.8331,15942.0
2019-03-12 11:00:00,170.19,170.2,169.98,170.01,11507.0,146.8245,146.8331,146.6433,146.6692,11507.0
2019-03-12 11:05:00,170.0,170.1,170.0,170.07,16681.0,146.6606,146.7468,146.6606,146.721,16681.0
2019-03-12 11:10:00,170.04,170.04,169.79,169.8,14798.0,146.6951,146.6951,146.4794,146.488,14798.0
2019-03-12 11:15:00,169.81,170.19,169.78,170.19,17970.0,146.4966,146.8245,146.4708,146.8245,17970.0
2019-03-12 11:20:00,170.16,170.33,170.15,170.17,12059.0,146.7986,146.9453,146.79,146.8072,12059.0
2019-03-12 11:25:00,170.1,170.16,170.0,170.11,7744.0,146.7468,146.7986,146.6606,146.7555,7744.0
2019-03-12 11:30:00,170.07,170.17,170.0,170.07,14068.0,146.721,146.8072,146.6606,146.721,14068.0
2019-03-12 11:35:00,170.07,170.27,170.07,170.19,10731.0,146.721,146.8935,146.721,146.8245,10731.0
2019-03-12 11:40:00,170.17,170.17,170.08,170.13,5323.0,146.8072,146.8072,146.7296,146.7727,5323.0
2019-03-12 11:45:00,170.16,170.16,169.99,170.12,12628.0,146.7986,146.7986,146.6519,146.7641,12628.0
2019-03-12 11:50:00,170.13,170.45,170.12,170.44,6403.0,146.7727,147.0488,146.7641,147.0402,6403.0
2019-03-12 11:55:00,170.43,170.5,170.36,170.43,6413.0,147.0315,147.0919,146.9711,147.0315,6413.0
2019-03-12 12:00:00,170.46,170.47,170.02,170.02,8001.0,147.0574,147.066,146.6778,146.6778,8001.0
2019-03-12 12:05:00,170.01,170.16,170.01,170.08,9303.0,146.6692,146.7986,146.6692,146.7296,9303.0
2019-03-12 12:10:00,170.06,170.23,170.02,170.23,8146.0,146.7123,146.859,146.6778,146.859,8146.0
2019-03-12 12:15:00,170.22,170.29,170.12,170.12,10356.0,146.8504,146.9108,146.7641,146.7641,10356.0
2019-03-12 12:20:00,170.08,170.08,169.89,169.98,6851.0,146.7296,146.7296,146.5657,146.6433,6851.0
2019-03-12 12:25:00,170.01,170.08,169.92,169.93,6514.0,146.6692,146.7296,146.5915,146.6002,6514.0
2019-03-12 12:30:00,169.9,169.9,169.61,169.61,5012.0,146.5743,146.5743,146.3241,146.3241,5012.0
2019-03-12 12:35:00,169.61,169.7,169.45,169.52,8052.0,146.3241,146.4018,146.1861,146.2465,8052.0
2019-03-12 12:40:00,169.54,169.65,169.31,169.37,6699.0,146.2637,146.3586,146.0653,146.1171,6699.0
2019-03-12 12:45:00,169.33,169.34,169.12,169.12,2918.0,146.0825,146.0912,145.9014,145.9014,2918.0
2019-03-12 12:50:00,169.1,169.12,168.85,169.01,9962.0,145.8841,145.9014,145.6684,145.8065,9962.0
2019-03-12 12:55:00,169.01,169.21,168.99,169.19,4800.0,145.8065,145.979,145.7892,145.9618,4800.0
2019-03-12 13:00:00,169.16,169.34,169.01,169.02,3950.0,145.9359,146.0912,145.8065,145.8151,3950.0
2019-03-12 13:05:00,169.0,169.18,168.93,169.11,5995.0,145.7979,145.9531,145.7375,145.8928,5995.0
2019-03-12 13:10:00,169.12,169.13,168.92,168.96,11200.0,145.9014,145.91,145.7288,145.7633,11200.0
2019-03-12 13:15:00,168.96,168.99,168.84,168.95,6489.0,145.7633,145.7892,145.6598,145.7547,6489.0
2019-03-12 13:20:00,168.96,169.06,168.9,168.99,8039.0,145.7633,145.8496,145.7116,145.7892,8039.0
2019-03-12 13:25:00,169.02,169.09,168.98,169.06,5331.0,145.8151,145.8755,145.7806,145.8496,5331.0
2019-03-12 13:30:00,169.06,169.32,169.06,169.27,8240.0,145.8496,146.0739,145.8496,146.0308,8240.0
2019-03-12 13:35:00,169.3,169.3,168.97,169.02,5586.0,146.0567,146.0567,145.772,145.8151,5586.0
2019-03-12 13:40:00,169.02,169.19,169.02,169.15,5307.0,145.8151,145.9618,145.8151,145.9273,5307.0
2019-03-12 13:45:00,169.14,169.4,169.11,169.34,10016.0,145.9186,146.1429,145.8928,146.0912,10016.0
2019-03-12 13:50:00,169.37,169.5,169.36,169.5,3010.0,146.1171,146.2292,146.1084,146.2292,3010.0
2019-03-12 13:55:00,169.5,169.58,169.46,169.58,5207.0,146.2292,146.2982,146.1947,146.2982,5207.0
2019-03-12 14:00:00,169.59,169.6,169.5,169.58,6315.0,146.3069,146.3155,146.2292,146.2982,6315.0
2019-03-12 14:05:00,169.56,169.56,169.31,169.31,7748.0,146.281,146.281,146.0653,146.0653,7748.0
2019-03-12 14:10:00,169.31,169.34,169.17,169.19,4500.0,146.0653,146.0912,145.9445,145.9618,4500.0
2019-03-12 14:15:00,169.18,169.38,169.11,169.38,6703.0,145.9531,146.1257,145.8928,146.1257,6703.0
2019-03-12 14:20:00,169.32,169.44,169.28,169.28,4753.0,146.0739,146.1774,146.0394,146.0394,4753.0
2019-03-12 14:25:00,169.26,169.34,169.2,169.22,6908.0,146.0222,146.0912,145.9704,145.9877,6908.0
2019-03-12 14:30:00,169.25,169.3,169.19,169.3,6544.0,146.0135,146.0567,145.9618,146.0567,6544.0
2019-03-12 14:35:00,169.31,169.42,169.31,169.35,5255.0,146.0653,146.1602,146.0653,146.0998,5255.0
2019-03-12 14:40:00,169.31,169.34,169.26,169.28,5266.0,146.0653,146.0912,146.0222,146.0394,5266.0
2019-03-12 14:45:00,169.25,169.4,169.24,169.36,6352.0,146.0135,146.1429,146.0049,146.1084,6352.0
2019-03-12 14:50:00,169.37,169.38,169.15,169.16,8910.0,146.1171,146.1257,145.9273,145.9359,8910.0
2019-03-12 14:55:00,169.13,169.27,169.13,169.22,7548.0,145.91,146.0308,145.91,145.9877,7548.0
2019-03-12 15:00:00,169.2,169.33,169.13,169.17,12627.0,145.9704,146.0825,145.91,145.9445,12627.0
2019-03-12 15:05:00,169.19,169.21,169.13,169.2,7600.0,145.9618,145.979,145.91,145.9704,7600.0
2019-03-12 15:10:00,169.18,169.18,168.93,168.93,9932.0,145.9531,145.9531,145.7375,145.7375,9932.0
2019-03-12 15:15:00,168.89,168.92,168.69,168.69,13087.0,145.703,145.7288,145.5304,145.5304,13087.0
2019-03-12 15:20:00,168.69,168.8,168.5,168.78,11060.0,145.5304,145.6253,145.3665,145.6081,11060.0
2019-03-12 15:25:00,168.78,169.06,168.73,168.91,15295.0,145.6081,145.8496,145.5649,145.7202,15295.0
2019-03-12 15:30:00,168.89,168.89,168.73,168.83,14084.0,145.703,145.703,145.5649,145.6512,14084.0
2019-03-12 15:35:00,168.79,168.84,168.68,168.8,18800.0,145.6167,145.6598,145.5218,145.6253,18800.0
2019-03-12 15:40:00,168.81,168.91,168.7,168.91,20668.0,145.6339,145.7202,145.539,145.7202,20668.0
2019-03-12 15:45:00,168.9,168.99,168.85,168.89,24329.0,145.7116,145.7892,145.6684,145.703,24329.0
2019-03-12 15:50:00,168.87,168.88,168.73,168.73,31271.0,145.6857,145.6943,145.5649,145.5649,31271.0
2019-03-12 15:55:00,168.73,168.77,168.57,168.77,69748.0,145.5649,145.5994,145.4269,145.5994,69748.0
2019-03-13 09:30:00,169.43,169.67,169.03,169.61,18036.0,146.1688,146.3759,145.8237,146.3241,18036.0
2019-03-13 09:35:00,169.8,169.9,169.57,169.64,3872.0,146.488,146.5743,146.2896,146.35,3872.0
2019-03-13 09:40:00,169.56,169.78,169.09,169.51,7376.0,146.281,146.4708,145.8755,146.2378,7376.0
2019-03-13 09:45:00,169.49,169.92,169.34,169.81,9869.0,146.2206,146.5915,146.0912,146.4966,9869.0
2019-03-13 09:50:00,169.77,170.49,169.76,170.37,23381.0,146.4621,147.0833,146.4535,146.9798,23381.0
2019-03-13 09:55:00,170.34,170.57,170.06,170.57,5060.0,146.9539,147.1523,146.7123,147.1523,5060.0
2019-03-13 10:00:00,170.69,170.83,170.58,170.71,12230.0,147.2558,147.3766,147.1609,147.2731,12230.0
2019-03-13 10:05:00,170.77,170.81,170.44,170.74,7607.0,147.3249,147.3594,147.0402,147.299,7607.0
2019-03-13 10:10:00,170.77,170.93,170.62,170.76,8691.0,147.3249,147.4629,147.1954,147.3162,8691.0
2019-03-13 10:15:00,170.81,170.92,170.64,170.72,7542.0,147.3594,147.4543,147.2127,147.2817,7542.0
2019-03-13 10:20:00,170.61,170.88,170.61,170.87,4599.0,147.1868,147.4197,147.1868,147.4111,4599.0
2019-03-13 10:25:00,170.8,170.97,170.77,170.87,8658.0,147.3507,147.4974,147.3249,147.4111,8658.0
2019-03-13 10:30:00,170.93,171.1,170.91,170.96,12658.0,147.4629,147.6095,147.4456,147.4888,12658.0
2019-03-13 10:35:00,171.01,171.12,170.84,170.89,3933.0,147.5319,147.6268,147.3852,147.4284,3933.0
2019-03-13 10:40:00,170.88,171.01,170.84,170.88,9044.0,147.4197,147.5319,147.3852,147.4197,9044.0
2019-03-13 10:45:00,170.91,171.05,170.89,171.04,3710.0,147.4456,147.5664,147.4284,147.5578,3710.0
2019-03-13 10:50:00,171.03,171.32,171.03,171.25,9575.0,147.5492,147.7993,147.5492,147.739,9575.0
2019-03-13 10:55:00,171.29,171.31,171.11,171.22,4919.0,147.7735,147.7907,147.6182,147.7131,4919.0
2019-03-13 11:00:00,171.25,171.5,171.25,171.46,9355.0,147.739,147.9546,147.739,147.9201,9355.0
2019-03-13 11:05:00,171.47,171.76,171.47,171.75,11641.0,147.9287,148.1789,147.9287,148.1703,11641.0
2019-03-13 11:10:00,171.7,171.72,171.65,171.67,6700.0,148.1272,148.1444,148.084,148.1013,6700.0
2019-03-13 11:15:00,171.68,171.9,171.56,171.56,11215.0,148.1099,148.2997,148.0064,148.0064,11215.0
2019-03-13 11:20:00,171.61,171.72,171.57,171.67,7434.0,148.0495,148.1444,148.015,148.1013,7434.0
2019-03-13 11:25:00,171.69,171.81,171.56,171.7,6700.0,148.1185,148.2221,148.0064,148.1272,6700.0
2019-03-13 11:30:00,171.71,171.83,171.7,171.82,4559.0,148.1358,148.2393,148.1272,148.2307,4559.0
2019-03-13 11:35:00,171.8,171.92,171.77,171.9,7450.0,148.2134,148.317,148.1876,148.2997,7450.0
2019-03-13 11:40:00,171.89,171.97,171.78,171.88,18210.0,148.2911,148.3601,148.1962,148.2825,18210.0
2019-03-13 11:45:00,171.88,171.94,171.72,171.74,6472.0,148.2825,148.3342,148.1444,148.1617,6472.0
2019-03-13 11:50:00,171.74,171.78,171.47,171.72,6524.0,148.1617,148.1962,147.9287,148.1444,6524.0
2019-03-13 11:55:00,171.69,171.91,171.65,171.9,8979.0,148.1185,148.3083,148.084,148.2997,8979.0
2019-03-13 12:00:00,171.91,171.91,171.74,171.79,16705.0,148.3083,148.3083,148.1617,148.2048,16705.0
2019-03-13 12:05:00,171.81,171.93,171.79,171.8,4949.0,148.2221,148.3256,148.2048,148.2134,4949.0
2019-03-13 12:10:00,171.74,171.99,171.73,171.96,10060.0,148.1617,148.3774,148.1531,148.3515,10060.0
2019-03-13 12:15:00,171.93,172.26,171.93,172.22,13916.0,148.3256,148.6103,148.3256,148.5758,13916.0
2019-03-13 12:20:00,172.22,172.22,172.05,172.09,7209.0,148.5758,148.5758,148.4291,148.4636,7209.0
2019-03-13 12:25:00,172.04,172.24,172.04,172.19,4730.0,148.4205,148.593,148.4205,148.5499,4730.0
2019-03-13 12:30:00,172.17,172.19,172.07,172.15,6219.0,148.5326,148.5499,148.4464,148.5154,6219.0
2019-03-13 12:35:00,172.14,172.18,171.97,172.06,5327.0,148.5068,148.5413,148.3601,148.4377,5327.0
2019-03-13 12:40:00,172.06,172.38,172.05,172.38,6445.0,148.4377,148.7138,148.4291,148.7138,6445.0
2019-03-13 12:45:00,172.36,172.37,172.18,172.37,3527.0,148.6966,148.7052,148.5413,148.7052,3527.0
2019-03-13 12:50:00,172.44,172.44,172.29,172.3,4491.0,148.7656,148.7656,148.6362,148.6448,4491.0
2019-03-13 12:55:00,172.3,172.34,172.23,172.27,5964.0,148.6448,148.6793,148.5844,148.6189,5964.0
2019-03-13 13:00:00,172.27,172.54,172.27,172.49,7658.0,148.6189,148.8518,148.6189,148.8087,7658.0
2019-03-13 13:05:00,172.47,172.57,172.45,172.52,4892.0,148.7915,148.8777,148.7742,148.8346,4892.0
2019-03-13 13:10:00,172.52,172.71,172.47,172.68,7868.0,148.8346,148.9985,148.7915,148.9726,7868.0
2019-03-13 13:15:00,172.67,172.72,172.53,172.61,6849.0,148.964,149.0071,148.8432,148.9122,6849.0
2019-03-13 13:20:00,172.59,172.64,172.5,172.5,5977.0,148.895,148.9381,148.8173,148.8173,5977.0
2019-03-13 13:25:00,172.5,172.6,172.49,172.54,4023.0,148.8173,148.9036,148.8087,148.8518,4023.0
2019-03-13 13:30:00,172.56,172.63,172.45,172.46,6945.0,148.8691,148.9295,148.7742,148.7828,6945.0
2019-03-13 13:35:00,172.45,172.74,172.45,172.74,10019.0,148.7742,149.0244,148.7742,149.0244,10019.0
2019-03-13 13:40:00,172.68,172.75,172.52,172.52,6825.0,148.9726,149.033,148.8346,148.8346,6825.0
2019-03-13 13:45:00,172.52,172.53,172.4,172.5,6265.0,148.8346,148.8432,148.7311,148.8173,6265.0
2019-03-13 13:50:00,172.53,172.6,172.52,172.55,3518.0,148.8432,148.9036,148.8346,148.8605,3518.0
2019-03-13 13:55:00,172.54,172.7,172.52,172.7,8140.0,148.8518,148.9899,148.8346,148.9899,8140.0
2019-03-13 14:00:00,172.7,172.99,172.69,172.98,9009.0,148.9899,149.2401,148.9813,149.2314,9009.0
2019-03-13 14:05:00,173.0,173.1,172.94,173.01,6944.0,149.2487,149.335,149.1969,149.2573,6944.0
2019-03-13 14:10:00,173.07,173.08,172.83,172.84,4364.0,149.3091,149.3177,149.102,149.1107,4364.0
2019-03-13 14:15:00,172.79,172.9,172.79,172.9,7229.0,149.0675,149.1624,149.0675,149.1624,7229.0
2019-03-13 14:20:00,172.9,172.99,172.89,172.93,6384.0,149.1624,149.2401,149.1538,149.1883,6384.0
2019-03-13 14:25:00,172.94,173.01,172.58,172.7,11871.0,149.1969,149.2573,148.8864,148.9899,11871.0
2019-03-13 14:30:00,172.62,172.62,171.91,172.14,27787.0,148.9209,148.9209,148.3083,148.5068,27787.0
2019-03-13 14:35:00,172.05,172.31,172.0,172.21,8014.0,148.4291,148.6534,148.386,148.5672,8014.0
2019-03-13 14:40:00,172.21,172.25,171.91,172.03,9290.0,148.5672,148.6017,148.3083,148.4119,9290.0
2019-03-13 14:45:00,172.05,172.05,171.47,171.49,9748.0,148.4291,148.4291,147.9287,147.946,9748.0
2019-03-13 14:50:00,171.49,171.88,171.4,171.78,24176.0,147.946,148.2825,147.8684,148.1962,24176.0
2019-03-13 14:55:00,171.74,171.86,171.66,171.8,17681.0,148.1617,148.2652,148.0927,148.2134,17681.0
2019-03-13 15:00:00,171.82,171.84,171.59,171.78,8115.0,148.2307,148.2479,148.0323,148.1962,8115.0
2019-03-13 15:05:00,171.79,171.85,171.57,171.62,6784.0,148.2048,148.2566,148.015,148.0582,6784.0
2019-03-13 15:10:00,171.64,171.68,171.52,171.58,9347.0,148.0754,148.1099,147.9719,148.0236,9347.0
2019-03-13 15:15:00,171.47,171.63,171.43,171.45,12651.0,147.9287,148.0668,147.8942,147.9115,12651.0
2019-03-13 15:20:00,171.45,171.62,171.43,171.55,10631.0,147.9115,148.0582,147.8942,147.9978,10631.0
2019-03-13 15:25:00,171.55,171.75,171.48,171.62,9786.0,147.9978,148.1703,147.9374,148.0582,9786.0
2019-03-13 15:30:00,171.6,171.96,171.51,171.86,10637.0,148.0409,148.3515,147.9633,148.2652,10637.0
2019-03-13 15:35:00,171.84,172.05,171.84,172.02,13544.0,148.2479,148.4291,148.2479,148.4032,13544.0
2019-03-13 15:40:00,172.0,172.01,171.78,171.87,19277.0,148.386,148.3946,148.1962,148.2738,19277.0
2019-03-13 15:45:00,171.84,171.92,171.59,171.59,22418.0,148.2479,148.317,148.0323,148.0323,22418.0
2019-03-13 15:50:00,171.6,171.73,171.58,171.65,33718.0,148.0409,148.1531,148.0236,148.084,33718.0
2019-03-13 15:55:00,171.67,171.79,171.57,171.72,51433.0,148.1013,148.2048,148.015,148.1444,51433.0
2019-03-14 09:30:00,171.37,171.63,171.0,171.48,20568.0,147.8425,148.0668,147.5233,147.9374,20568.0
2019-03-14 09:35:00,171.44,171.71,171.3,171.57,5922.0,147.9029,148.1358,147.7821,148.015,5922.0
2019-03-14 09:40:00,171.61,171.67,171.2,171.2,3552.0,148.0495,148.1013,147.6958,147.6958,3552.0
2019-03-14 09:45:00,171.23,171.31,171.0,171.11,7840.0,147.7217,147.7907,147.5233,147.6182,7840.0
2019-03-14 09:50:00,171.19,171.2,170.8,170.95,6575.0,147.6872,147.6958,147.3507,147.4801,6575.0
2019-03-14 09:55:00,170.95,170.95,170.59,170.65,8208.0,147.4801,147.4801,147.1696,147.2213,8208.0
2019-03-14 10:00:00,170.57,170.66,170.48,170.48,7314.0,147.1523,147.23,147.0747,147.0747,7314.0
2019-03-14 10:05:00,170.51,170.51,169.85,169.85,18658.0,147.1005,147.1005,146.5312,146.5312,18658.0
2019-03-14 10:10:00,169.92,170.06,169.7,169.81,14585.0,146.5915,146.7123,146.4018,146.4966,14585.0
2019-03-14 10:15:00,169.89,169.99,169.83,169.93,9332.0,146.5657,146.6519,146.5139,146.6002,9332.0
2019-03-14 10:20:00,169.93,170.09,169.92,170.0,8396.0,146.6002,146.7382,146.5915,146.6606,8396.0
2019-03-14 10:25:00,170.02,170.08,170.0,170.04,7861.0,146.6778,146.7296,146.6606,146.6951,7861.0
2019-03-14 10:30:00,170.02,170.2,169.95,170.16,7303.0,146.6778,146.8331,146.6174,146.7986,7303.0
2019-03-14 10:35:00,170.14,170.26,170.07,170.21,6500.0,146.7813,146.8849,146.721,146.8417,6500.0
2019-03-14 10:40:00,170.25,170.25,170.06,170.16,10695.0,146.8762,146.8762,146.7123,146.7986,10695.0
2019-03-14 10:45:00,170.13,170.39,170.06,170.36,27713.0,146.7727,146.997,146.7123,146.9711,27713.0
2019-03-14 10:50:00,170.33,170.38,170.16,170.38,19870.0,146.9453,146.9884,146.7986,146.9884,19870.0
2019-03-14 10:55:00,170.36,170.36,169.99,170.12,22624.0,146.9711,146.9711,146.6519,146.7641,22624.0
2019-03-14 11:00:00,170.21,170.23,170.0,170.08,5100.0,146.8417,146.859,146.6606,146.7296,5100.0
2019-03-14 11:05:00,170.09,170.27,170.06,170.23,7542.0,146.7382,146.8935,146.7123,146.859,7542.0
2019-03-14 11:10:00,170.22,170.36,170.16,170.28,10826.0,146.8504,146.9711,146.7986,146.9021,10826.0
2019-03-14 11:15:00,170.32,170.42,170.29,170.37,7500.0,146.9366,147.0229,146.9108,146.9798,7500.0
2019-03-14 11:20:00,170.36,170.43,170.26,170.31,15950.0,146.9711,147.0315,146.8849,146.928,15950.0
2019-03-14 11:25:00,170.31,170.34,170.17,170.18,10377.0,146.928,146.9539,146.8072,146.8159,10377.0
2019-03-14 11:30:00,170.21,170.3,170.15,170.3,4813.0,146.8417,146.9194,146.79,146.9194,4813.0
2019-03-14 11:35:00,170.34,170.37,170.26,170.31,16035.0,146.9539,146.9798,146.8849,146.928,16035.0
2019-03-14 11:40:00,170.3,170.5,170.25,170.5,13109.0,146.9194,147.0919,146.8762,147.0919,13109.0
2019-03-14 11:45:00,170.52,170.55,170.3,170.42,19422.0,147.1092,147.1351,146.9194,147.0229,19422.0
2019-03-14 11:50:00,170.4,170.6,170.39,170.54,10512.0,147.0056,147.1782,146.997,147.1264,10512.0
2019-03-14 11:55:00,170.55,170.7,170.5,170.5,5070.0,147.1351,147.2645,147.0919,147.0919,5070.0
2019-03-14 12:00:00,170.5,170.58,170.49,170.49,3617.0,147.0919,147.1609,147.0833,147.0833,3617.0
2019-03-14 12:05:00,170.47,170.5,170.41,170.44,4100.0,147.066,147.0919,147.0143,147.0402,4100.0
2019-03-14 12:10:00,170.42,170.42,170.29,170.32,3666.0,147.0229,147.0229,146.9108,146.9366,3666.0
2019-03-14 12:15:00,170.35,170.47,170.33,170.43,4947.0,146.9625,147.066,146.9453,147.0315,4947.0
2019-03-14 12:20:00,170.4,170.46,170.31,170.32,8195.0,147.0056,147.0574,146.928,146.9366,8195.0
2019-03-14 12:25:00,170.34,170.45,170.33,170.44,5846.0,146.9539,147.0488,146.9453,147.0402,5846.0
2019-03-14 12:30:00,170.45,170.45,170.32,170.41,9963.0,147.0488,147.0488,146.9366,147.0143,9963.0
2019-03-14 12:35:00,170.4,170.47,170.39,170.43,2941.0,147.0056,147.066,146.997,147.0315,2941.0
2019-03-14 12:40:00,170.45,170.47,170.41,170.44,4265.0,147.0488,147.066,147.0143,147.0402,4265.0
2019-03-14 12:45:00,170.44,170.45,170.4,170.4,7834.0,147.0402,147.0488,147.0056,147.0056,7834.0
2019-03-14 12:50:00,170.42,170.43,170.15,170.19,10067.0,147.0229,147.0315,146.79,146.8245,10067.0
2019-03-14 12:55:00,170.21,170.27,170.18,170.23,4329.0,146.8417,146.8935,146.8159,146.859,4329.0
2019-03-14 13:00:00,170.25,170.32,170.2,170.2,6067.0,146.8762,146.9366,146.8331,146.8331,6067.0
2019-03-14 13:05:00,170.23,170.25,170.13,170.14,4300.0,146.859,146.8762,146.7727,146.7813,4300.0
2019-03-14 13:10:00,170.12,170.15,170.08,170.12,2990.0,146.7641,146.79,146.7296,146.7641,2990.0
2019-03-14 13:15:00,170.11,170.17,170.07,170.1,4859.0,146.7555,146.8072,146.721,146.7468,4859.0
2019-03-14 13:20:00,170.1,170.11,170.06,170.11,5613.0,146.7468,146.7555,146.7123,146.7555,5613.0
2019-03-14 13:25:00,170.08,170.12,170.01,170.01,15351.0,146.7296,146.7641,146.6692,146.6692,15351.0
2019-03-14 13:30:00,170.01,170.03,169.92,170.01,3753.0,146.6692,146.6864,146.5915,146.6692,3753.0
2019-03-14 13:35:00,169.99,169.99,169.84,169.95,4741.0,146.6519,146.6519,146.5225,146.6174,4741.0
2019-03-14 13:40:00,169.94,169.94,169.89,169.93,3711.0,146.6088,146.6088,146.5657,146.6002,3711.0
2019-03-14 13:45:00,169.92,170.01,169.9,170.01,2942.0,146.5915,146.6692,146.5743,146.6692,2942.0
2019-03-14 13:50:00,170.02,170.05,169.92,169.95,6801.0,146.6778,146.7037,146.5915,146.6174,6801.0
2019-03-14 13:55:00,169.95,170.15,169.95,170.13,4166.0,146.6174,146.79,146.6174,146.7727,4166.0
2019-03-14 14:00:00,170.13,170.23,170.1,170.21,5832.0,146.7727,146.859,146.7468,146.8417,5832.0
2019-03-14 14:05:00,170.24,170.28,170.18,170.2,6880.0,146.8676,146.9021,146.8159,146.8331,6880.0
2019-03-14 14:10:00,170.21,170.21,170.04,170.07,6606.0,146.8417,146.8417,146.6951,146.721,6606.0
2019-03-14 14:15:00,170.05,170.25,170.04,170.25,6252.0,146.7037,146.8762,146.6951,146.8762,6252.0
2019-03-14 14:20:00,170.22,170.25,170.16,170.25,3450.0,146.8504,146.8762,146.7986,146.8762,3450.0
2019-03-14 14:25:00,170.24,170.29,170.19,170.28,6106.0,146.8676,146.9108,146.8245,146.9021,6106.0
2019-03-14 14:30:00,170.27,170.31,170.1,170.12,6241.0,146.8935,146.928,146.7468,146.7641,6241.0
2019-03-14 14:35:00,170.1,170.15,170.05,170.11,3499.0,146.7468,146.79,146.7037,146.7555,3499.0
2019-03-14 14:40:00,170.06,170.09,169.99,170.01,4416.0,146.7123,146.7382,146.6519,146.6692,4416.0
2019-03-14 14:45:00,170.01,170.02,169.88,169.88,5223.0,146.6692,146.6778,146.557,146.557,5223.0
2019-03-14 14:50:00,169.88,169.97,169.87,169.9,5649.0,146.557,146.6347,146.5484,146.5743,5649.0
2019-03-14 14:55:00,169.9,170.07,169.9,170.03,6913.0,146.5743,146.721,146.5743,146.6864,6913.0
2019-03-14 15:00:00,170.05,170.05,169.92,170.04,8639.0,146.7037,146.7037,146.5915,146.6951,8639.0
2019-03-14 15:05:00,170.04,170.12,170.03,170.09,6128.0,146.6951,146.7641,146.6864,146.7382,6128.0
2019-03-14 15:10:00,170.12,170.14,169.95,169.98,9542.0,146.7641,146.7813,146.6174,146.6433,9542.0
2019-03-14 15:15:00,169.98,169.98,169.84,169.88,8676.0,146.6433,146.6433,146.5225,146.557,8676.0
2019-03-14 15:20:00,169.87,169.87,169.73,169.84,13622.0,146.5484,146.5484,146.4276,146.5225,13622.0
2019-03-14 15:25:00,169.84,170.02,169.83,170.0,11955.0,146.5225,146.6778,146.5139,146.6606,11955.0
2019-03-14 15:30:00,170.02,170.02,169.89,169.89,12845.0,146.6778,146.6778,146.5657,146.5657,12845.0
2019-03-14 15:35:00,169.9,170.16,169.86,170.14,15975.0,146.5743,146.7986,146.5398,146.7813,15975.0
2019-03-14 15:40:00,170.12,170.14,169.97,170.0,12024.0,146.7641,146.7813,146.6347,146.6606,12024.0
2019-03-14 15:45:00,169.99,169.99,169.82,169.82,20186.0,146.6519,146.6519,146.5053,146.5053,20186.0
2019-03-14 15:50:00,169.83,169.84,169.76,169.76,25735.0,146.5139,146.5225,146.4535,146.4535,25735.0
2019-03-14 15:55:00,169.76,169.77,169.53,169.56,81783.0,146.4535,146.4621,146.2551,146.281,81783.0
2019-03-15 09:30:00,169.64,169.95,169.52,169.95,301143.0,146.35,146.6174,146.2465,146.6174,301143.0
2019-03-15 09:35:00,170.19,170.26,169.74,169.95,4216.0,146.8245,146.8849,146.4363,146.6174,4216.0
2019-03-15 09:40:00,169.96,170.42,169.84,169.92,3110.0,146.6261,147.0229,146.5225,146.5915,3110.0
2019-03-15 09:45:00,169.83,169.9,169.64,169.64,7574.0,146.5139,146.5743,146.35,146.35,7574.0
2019-03-15 09:50:00,169.74,170.03,169.68,169.69,3612.0,146.4363,146.6864,146.3845,146.3931,3612.0
2019-03-15 09:55:00,169.67,169.78,169.46,169.56,7397.0,146.3759,146.4708,146.1947,146.281,7397.0
2019-03-15 10:00:00,169.58,169.63,169.41,169.41,7060.0,146.2982,146.3414,146.1516,146.1516,7060.0
2019-03-15 10:05:00,169.39,169.44,169.25,169.27,5201.0,146.1343,146.1774,146.0135,146.0308,5201.0
2019-03-15 10:10:00,169.27,169.28,169.18,169.22,4437.0,146.0308,146.0394,145.9531,145.9877,4437.0
2019-03-15 10:15:00,169.1,169.23,168.83,169.23,10731.0,145.8841,145.9963,145.6512,145.9963,10731.0
2019-03-15 10:20:00,169.19,169.43,169.15,169.16,55209.0,145.9618,146.1688,145.9273,145.9359,55209.0
2019-03-15 10:25:00,169.12,169.12,168.86,169.01,11577.0,145.9014,145.9014,145.6771,145.8065,11577.0
2019-03-15 10:30:00,169.09,169.14,168.99,169.02,5751.0,145.8755,145.9186,145.7892,145.8151,5751.0
2019-03-15 10:35:00,169.0,169.1,168.78,168.83,6850.0,145.7979,145.8841,145.6081,145.6512,6850.0
2019-03-15 10:40:00,168.83,168.92,168.79,168.85,2955.0,145.6512,145.7288,145.6167,145.6684,2955.0
2019-03-15 10:45:00,168.86,168.9,168.72,168.77,10867.0,145.6771,145.7116,145.5563,145.5994,10867.0
2019-03-15 10:50:00,168.87,168.89,168.73,168.82,9318.0,145.6857,145.703,145.5649,145.6426,9318.0
2019-03-15 10:55:00,168.76,168.92,168.75,168.89,7217.0,145.5908,145.7288,145.5822,145.703,7217.0
2019-03-15 11:00:00,168.92,168.92,168.7,168.84,9607.0,145.7288,145.7288,145.539,145.6598,9607.0
2019-03-15 11:05:00,168.82,168.83,168.69,168.69,7183.0,145.6426,145.6512,145.5304,145.5304,7183.0
2019-03-15 11:10:00,168.68,169.15,168.68,169.15,9206.0,145.5218,145.9273,145.5218,145.9273,9206.0
2019-03-15 11:15:00,169.22,169.29,169.07,169.17,4484.0,145.9877,146.048,145.8582,145.9445,4484.0
2019-03-15 11:20:00,169.19,169.22,168.92,168.98,9774.0,145.9618,145.9877,145.7288,145.7806,9774.0
2019-03-15 11:25:00,169.0,169.05,168.81,168.84,3052.0,145.7979,145.841,145.6339,145.6598,3052.0
2019-03-15 11:30:00,168.83,168.91,168.65,168.75,10088.0,145.6512,145.7202,145.4959,145.5822,10088.0
2019-03-15 11:35:00,168.8,168.82,168.71,168.79,5813.0,145.6253,145.6426,145.5477,145.6167,5813.0
2019-03-15 11:40:00,168.77,168.77,168.66,168.75,5227.0,145.5994,145.5994,145.5045,145.5822,5227.0
2019-03-15 11:45:00,168.74,169.12,168.69,169.11,10720.0,145.5736,145.9014,145.5304,145.8928,10720.0
2019-03-15 11:50:00,169.09,169.12,169.0,169.0,5292.0,145.8755,145.9014,145.7979,145.7979,5292.0
2019-03-15 11:55:00,169.07,169.1,169.02,169.06,3000.0,145.8582,145.8841,145.8151,145.8496,3000.0
2019-03-15 12:00:00,169.06,169.28,169.02,169.25,10486.0,145.8496,146.0394,145.8151,146.0135,10486.0
2019-03-15 12:05:00,169.22,169.4,169.19,169.4,2934.0,145.9877,146.1429,145.9618,146.1429,2934.0
2019-03-15 12:10:00,169.39,169.93,169.39,169.84,18947.0,146.1343,146.6002,146.1343,146.5225,18947.0
2019-03-15 12:15:00,169.83,169.87,169.73,169.75,9896.0,146.5139,146.5484,146.4276,146.4449,9896.0
2019-03-15 12:20:00,169.74,170.15,169.72,170.15,21475.0,146.4363,146.79,146.419,146.79,21475.0
2019-03-15 12:25:00,170.16,170.3,170.12,170.22,13228.0,146.7986,146.9194,146.7641,146.8504,13228.0
2019-03-15 12:30:00,170.23,170.45,170.21,170.42,6524.0,146.859,147.0488,146.8417,147.0229,6524.0
2019-03-15 12:35:00,170.45,170.48,170.2,170.35,6665.0,147.0488,147.0747,146.8331,146.9625,6665.0
2019-03-15 12:40:00,170.34,170.39,170.18,170.25,12740.0,146.9539,146.997,146.8159,146.8762,12740.0
2019-03-15 12:45:00,170.26,170.47,170.2,170.39,8605.0,146.8849,147.066,146.8331,146.997,8605.0
2019-03-15 12:50:00,170.4,170.44,170.29,170.36,12743.0,147.0056,147.0402,146.9108,146.9711,12743.0
2019-03-15 12:55:00,170.4,170.41,170.21,170.37,8289.0,147.0056,147.0143,146.8417,146.9798,8289.0
2019-03-15 13:00:00,170.38,170.72,170.38,170.7,17796.0,146.9884,147.2817,146.9884,147.2645,17796.0
2019-03-15 13:05:00,170.71,170.82,170.59,170.82,5559.0,147.2731,147.368,147.1696,147.368,5559.0
2019-03-15 13:10:00,170.81,170.95,170.81,170.95,6732.0,147.3594,147.4801,147.3594,147.4801,6732.0
2019-03-15 13:15:00,170.91,170.96,170.69,170.69,5558.0,147.4456,147.4888,147.2558,147.2558,5558.0
2019-03-15 13:20:00,170.67,170.68,170.5,170.5,10123.0,147.2386,147.2472,147.0919,147.0919,10123.0
2019-03-15 13:25:00,170.49,170.58,170.37,170.37,6600.0,147.0833,147.1609,146.9798,146.9798,6600.0
2019-03-15 13:30:00,170.41,170.44,169.94,170.23,23840.0,147.0143,147.0402,146.6088,146.859,23840.0
2019-03-15 13:35:00,170.26,170.34,170.23,170.33,5918.0,146.8849,146.9539,146.859,146.9453,5918.0
2019-03-15 13:40:00,170.31,170.42,170.2,170.42,9797.0,146.928,147.0229,146.8331,147.0229,9797.0
2019-03-15 13:45:00,170.42,170.7,170.36,170.69,51278.0,147.0229,147.2645,146.9711,147.2558,51278.0
2019-03-15 13:50:00,170.68,170.7,170.53,170.6,47306.0,147.2472,147.2645,147.1178,147.1782,47306.0
2019-03-15 13:55:00,170.64,170.67,170.5,170.63,6254.0,147.2127,147.2386,147.0919,147.2041,6254.0
2019-03-15 14:00:00,170.63,170.63,170.52,170.57,20480.0,147.2041,147.2041,147.1092,147.1523,20480.0
2019-03-15 14:05:00,170.56,170.59,170.19,170.22,7385.0,147.1437,147.1696,146.8245,146.8504,7385.0
2019-03-15 14:10:00,170.24,170.27,169.83,169.86,9054.0,146.8676,146.8935,146.5139,146.5398,9054.0
2019-03-15 14:15:00,169.86,169.92,169.68,169.72,10274.0,146.5398,146.5915,146.3845,146.419,10274.0
2019-03-15 14:20:00,169.74,170.18,169.67,170.18,44561.0,146.4363,146.8159,146.3759,146.8159,44561.0
2019-03-15 14:25:00,170.13,170.34,169.84,169.89,30903.0,146.7727,146.9539,146.5225,146.5657,30903.0
2019-03-15 14:30:00,169.85,169.98,169.85,169.91,7784.0,146.5312,146.6433,146.5312,146.5829,7784.0
2019-03-15 14:35:00,169.98,170.12,169.86,170.12,22901.0,146.6433,146.7641,146.5398,146.7641,22901.0
2019-03-15 14:40:00,170.08,170.21,170.05,170.16,9844.0,146.7296,146.8417,146.7037,146.7986,9844.0
2019-03-15 14:45:00,170.16,170.24,170.03,170.03,8665.0,146.7986,146.8676,146.6864,146.6864,8665.0
2019-03-15 14:50:00,170.02,170.05,169.95,169.99,7483.0,146.6778,146.7037,146.6174,146.6519,7483.0
2019-03-15 14:55:00,170.01,170.11,169.96,170.11,25993.0,146.6692,146.7555,146.6261,146.7555,25993.0
2019-03-15 15:00:00,170.07,170.1,169.92,169.94,19479.0,146.721,146.7468,146.5915,146.6088,19479.0
2019-03-15 15:05:00,169.95,170.0,169.87,169.89,10741.0,146.6174,146.6606,146.5484,146.5657,10741.0
2019-03-15 15:10:00,169.87,169.89,169.72,169.8,12823.0,146.5484,146.5657,146.419,146.488,12823.0
2019-03-15 15:15:00,169.8,170.33,169.74,169.9,57503.0,146.488,146.9453,146.4363,146.5743,57503.0
2019-03-15 15:20:00,169.89,170.15,169.87,170.1,11357.0,146.5657,146.79,146.5484,146.7468,11357.0
2019-03-15 15:25:00,170.11,170.2,169.96,169.97,10962.0,146.7555,146.8331,146.6261,146.6347,10962.0
2019-03-15 15:30:00,169.97,169.98,169.8,169.81,23026.0,146.6347,146.6433,146.488,146.4966,23026.0
2019-03-15 15:35:00,169.78,169.84,169.47,169.52,35564.0,146.4708,146.5225,146.2033,146.2465,35564.0
2019-03-15 15:40:00,169.53,170.04,169.49,169.59,112178.0,146.2551,146.6951,146.2206,146.3069,112178.0
2019-03-15 15:45:00,169.58,169.66,169.45,169.61,42423.0,146.2982,146.3672,146.1861,146.3241,42423.0
2019-03-15 15:50:00,169.63,169.65,169.43,169.5,44576.0,146.3414,146.3586,146.1688,146.2292,44576.0
2019-03-15 15:55:00,169.51,169.8,169.42,169.6,157235.0,146.2378,146.488,146.1602,146.3155,157235.0
2019-03-18 09:30:00,169.77,170.26,169.75,170.0,21674.0,146.4621,146.8849,146.4449,146.6606,21674.0
2019-03-18 09:35:00,169.98,170.45,169.67,170.28,53178.0,146.6433,147.0488,146.3759,146.9021,53178.0
2019-03-18 09:40:00,170.24,170.45,170.15,170.16,86554.0,146.8676,147.0488,146.79,146.7986,86554.0
2019-03-18 09:45:00,170.11,170.18,169.76,170.03,48739.0,146.7555,146.8159,146.4535,146.6864,48739.0
2019-03-18 09:50:00,170.05,170.14,169.8,169.8,20620.0,146.7037,146.7813,146.488,146.488,20620.0
2019-03-18 09:55:00,169.92,170.17,169.71,170.17,12372.0,146.5915,146.8072,146.4104,146.8072,12372.0
2019-03-18 10:00:00,170.18,170.55,170.12,170.47,16096.0,146.8159,147.1351,146.7641,147.066,16096.0
2019-03-18 10:05:00,170.33,170.49,170.24,170.37,10062.0,146.9453,147.0833,146.8676,146.9798,10062.0
2019-03-18 10:10:00,170.37,170.53,170.32,170.33,3917.0,146.9798,147.1178,146.9366,146.9453,3917.0
2019-03-18 10:15:00,170.27,170.63,170.2,170.63,9945.0,146.8935,147.2041,146.8331,147.2041,9945.0
2019-03-18 10:20:00,170.68,170.72,170.36,170.54,5525.0,147.2472,147.2817,146.9711,147.1264,5525.0
2019-03-18 10:25:00,170.55,170.59,170.41,170.44,8090.0,147.1351,147.1696,147.0143,147.0402,8090.0
2019-03-18 10:30:00,170.51,170.67,170.51,170.67,10369.0,147.1005,147.2386,147.1005,147.2386,10369.0
2019-03-18 10:35:00,170.67,170.69,170.32,170.39,9715.0,147.2386,147.2558,146.9366,146.997,9715.0
2019-03-18 10:40:00,170.39,170.53,170.38,170.53,10770.0,146.997,147.1178,146.9884,147.1178,10770.0
2019-03-18 10:45:00,170.47,170.68,170.38,170.68,4702.0,147.066,147.2472,146.9884,147.2472,4702.0
2019-03-18 10:50:00,170.66,170.91,170.65,170.72,5314.0,147.23,147.4456,147.2213,147.2817,5314.0
2019-03-18 10:55:00,170.73,170.99,170.63,170.99,7890.0,147.2903,147.5146,147.2041,147.5146,7890.0
2019-03-18 11:00:00,170.91,171.31,170.91,171.14,14776.0,147.4456,147.7907,147.4456,147.6441,14776.0
2019-03-18 11:05:00,171.13,171.37,171.12,171.22,12558.0,147.6354,147.8425,147.6268,147.7131,12558.0
2019-03-18 11:10:00,171.18,171.28,170.98,170.98,6922.0,147.6786,147.7648,147.506,147.506,6922.0
2019-03-18 11:15:00,170.94,171.09,170.91,170.94,5200.0,147.4715,147.6009,147.4456,147.4715,5200.0
2019-03-18 11:20:00,170.92,170.97,170.71,170.92,5279.0,147.4543,147.4974,147.2731,147.4543,5279.0
2019-03-18 11:25:00,171.0,171.03,170.88,170.89,4505.0,147.5233,147.5492,147.4197,147.4284,4505.0
2019-03-18 11:30:00,170.85,170.97,170.84,170.95,7314.0,147.3939,147.4974,147.3852,147.4801,7314.0
2019-03-18 11:35:00,170.94,170.99,170.88,170.98,4630.0,147.4715,147.5146,147.4197,147.506,4630.0
2019-03-18 11:40:00,170.93,170.96,170.75,170.75,15646.0,147.4629,147.4888,147.3076,147.3076,15646.0
2019-03-18 11:45:00,170.77,170.83,170.74,170.8,5538.0,147.3249,147.3766,147.299,147.3507,5538.0
2019-03-18 11:50:00,170.84,171.04,170.84,171.04,24659.0,147.3852,147.5578,147.3852,147.5578,24659.0
2019-03-18 11:55:00,171.05,171.05,170.91,170.94,10006.0,147.5664,147.5664,147.4456,147.4715,10006.0
2019-03-18 12:00:00,170.96,171.08,170.91,170.93,11426.0,147.4888,147.5923,147.4456,147.4629,11426.0
2019-03-18 12:05:00,170.89,170.89,170.76,170.8,8705.0,147.4284,147.4284,147.3162,147.3507,8705.0
2019-03-18 12:10:00,170.78,170.79,170.66,170.74,6936.0,147.3335,147.3421,147.23,147.299,6936.0
2019-03-18 12:15:00,170.74,171.02,170.71,170.97,8182.0,147.299,147.5405,147.2731,147.4974,8182.0
2019-03-18 12:20:00,170.97,171.25,170.93,171.22,11993.0,147.4974,147.739,147.4629,147.7131,11993.0
2019-03-18 12:25:00,171.2,171.21,170.98,171.15,10470.0,147.6958,147.7044,147.506,147.6527,10470.0
2019-03-18 12:30:00,171.15,171.32,171.12,171.2,2811.0,147.6527,147.7993,147.6268,147.6958,2811.0
2019-03-18 12:35:00,171.22,171.3,171.18,171.28,8089.0,147.7131,147.7821,147.6786,147.7648,8089.0
2019-03-18 12:40:00,171.29,171.33,171.17,171.17,11345.0,147.7735,147.808,147.6699,147.6699,11345.0
2019-03-18 12:45:00,171.19,171.4,171.14,171.35,9684.0,147.6872,147.8684,147.6441,147.8252,9684.0
2019-03-18 12:50:00,171.34,171.38,171.26,171.3,15597.0,147.8166,147.8511,147.7476,147.7821,15597.0
2019-03-18 12:55:00,171.31,171.31,171.14,171.28,6661.0,147.7907,147.7907,147.6441,147.7648,6661.0
2019-03-18 13:00:00,171.3,171.35,171.22,171.33,4745.0,147.7821,147.8252,147.7131,147.808,4745.0
2019-03-18 13:05:00,171.3,171.5,171.26,171.44,4396.0,147.7821,147.9546,147.7476,147.9029,4396.0
2019-03-18 13:10:00,171.49,171.54,171.41,171.44,26290.0,147.946,147.9891,147.877,147.9029,26290.0
2019-03-18 13:15:00,171.44,171.51,171.41,171.44,9168.0,147.9029,147.9633,147.877,147.9029,9168.0
2019-03-18 13:20:00,171.47,171.52,171.27,171.31,8442.0,147.9287,147.9719,147.7562,147.7907,8442.0
2019-03-18 13:25:00,171.33,171.41,171.32,171.35,9046.0,147.808,147.877,147.7993,147.8252,9046.0
2019-03-18 13:30:00,171.35,171.45,171.35,171.43,4920.0,147.8252,147.9115,147.8252,147.8942,4920.0
2019-03-18 13:35:00,171.43,171.44,171.25,171.33,8322.0,147.8942,147.9029,147.739,147.808,8322.0
2019-03-18 13:40:00,171.33,171.43,171.28,171.3,30073.0,147.808,147.8942,147.7648,147.7821,30073.0
2019-03-18 13:45:00,171.28,171.4,171.16,171.31,26974.0,147.7648,147.8684,147.6613,147.7907,26974.0
2019-03-18 13:50:00,171.3,171.36,171.26,171.35,20041.0,147.7821,147.8338,147.7476,147.8252,20041.0
2019-03-18 13:55:00,171.39,171.39,171.25,171.28,7941.0,147.8597,147.8597,147.739,147.7648,7941.0
2019-03-18 14:00:00,171.28,171.35,171.15,171.25,13563.0,147.7648,147.8252,147.6527,147.739,13563.0
2019-03-18 14:05:00,171.25,171.31,171.21,171.3,7468.0,147.739,147.7907,147.7044,147.7821,7468.0
2019-03-18 14:10:00,171.28,171.3,171.19,171.23,6770.0,147.7648,147.7821,147.6872,147.7217,6770.0
2019-03-18 14:15:00,171.24,171.32,171.18,171.24,11984.0,147.7303,147.7993,147.6786,147.7303,11984.0
2019-03-18 14:20:00,171.22,171.31,171.22,171.26,6351.0,147.7131,147.7907,147.7131,147.7476,6351.0
2019-03-18 14:25:00,171.27,171.43,171.27,171.43,5424.0,147.7562,147.8942,147.7562,147.8942,5424.0
2019-03-18 14:30:00,171.44,171.55,171.44,171.47,11733.0,147.9029,147.9978,147.9029,147.9287,11733.0
2019-03-18 14:35:00,171.47,171.6,171.29,171.44,29720.0,147.9287,148.0409,147.7735,147.9029,29720.0
2019-03-18 14:40:00,171.4,171.46,171.34,171.37,12174.0,147.8684,147.9201,147.8166,147.8425,12174.0
2019-03-18 14:45:00,171.37,171.43,171.3,171.32,11862.0,147.8425,147.8942,147.7821,147.7993,11862.0
2019-03-18 14:50:00,171.32,171.62,171.31,171.55,27230.0,147.7993,148.0582,147.7907,147.9978,27230.0
2019-03-18 14:55:00,171.56,171.56,171.25,171.37,34028.0,148.0064,148.0064,147.739,147.8425,34028.0
2019-03-18 15:00:00,171.4,171.45,171.33,171.43,11739.0,147.8684,147.9115,147.808,147.8942,11739.0
2019-03-18 15:05:00,171.44,171.5,171.22,171.35,37747.0,147.9029,147.9546,147.7131,147.8252,37747.0
2019-03-18 15:10:00,171.35,171.42,171.18,171.32,26113.0,147.8252,147.8856,147.6786,147.7993,26113.0
2019-03-18 15:15:00,171.31,171.53,171.29,171.53,20042.0,147.7907,147.9805,147.7735,147.9805,20042.0
2019-03-18 15:20:00,171.55,171.57,171.44,171.52,12241.0,147.9978,148.015,147.9029,147.9719,12241.0
2019-03-18 15:25:00,171.49,171.55,171.42,171.42,13948.0,147.946,147.9978,147.8856,147.8856,13948.0
2019-03-18 15:30:00,171.42,171.69,171.41,171.58,29241.0,147.8856,148.1185,147.877,148.0236,29241.0
2019-03-18 15:35:00,171.56,171.71,171.54,171.58,17666.0,148.0064,148.1358,147.9891,148.0236,17666.0
2019-03-18 15:40:00,171.57,171.76,171.53,171.76,30009.0,148.015,148.1789,147.9805,148.1789,30009.0
2019-03-18 15:45:00,171.79,171.99,171.77,171.93,37521.0,148.2048,148.3774,148.1876,148.3256,37521.0
2019-03-18 15:50:00,171.92,171.92,171.71,171.86,34749.0,148.317,148.317,148.1358,148.2652,34749.0
2019-03-18 15:55:00,171.84,171.86,171.53,171.65,87568.0,148.2479,148.2652,147.9805,148.084,87568.0
2019-03-19 09:30:00,172.5,172.83,172.0,172.78,15385.0,148.8173,149.102,148.386,149.0589,15385.0
2019-03-19 09:35:00,172.7,173.18,172.64,173.17,5583.0,148.9899,149.404,148.9381,149.3954,5583.0
2019-03-19 09:40:00,173.25,173.25,173.07,173.07,3210.0,149.4644,149.4644,149.3091,149.3091,3210.0
2019-03-19 09:45:00,173.09,173.48,173.09,173.44,12794.0,149.3263,149.6628,149.3263,149.6283,12794.0
2019-03-19 09:50:00,173.45,173.49,173.25,173.25,9932.0,149.6369,149.6714,149.4644,149.4644,9932.0
2019-03-19 09:55:00,173.18,173.21,173.0,173.21,5194.0,149.404,149.4299,149.2487,149.4299,5194.0
2019-03-19 10:00:00,173.12,173.16,172.78,172.87,8774.0,149.3522,149.3867,149.0589,149.1365,8774.0
2019-03-19 10:05:00,172.94,172.99,172.69,172.85,7250.0,149.1969,149.2401,148.9813,149.1193,7250.0
2019-03-19 10:10:00,172.76,172.88,172.46,172.87,22552.0,149.0416,149.1452,148.7828,149.1365,22552.0
2019-03-19 10:15:00,172.83,173.34,172.8,173.19,33609.0,149.102,149.542,149.0762,149.4126,33609.0
2019-03-19 10:20:00,173.19,173.22,172.67,172.67,11378.0,149.4126,149.4385,148.964,148.964,11378.0
2019-03-19 10:25:00,172.62,172.73,172.51,172.6,14684.0,148.9209,149.0158,148.826,148.9036,14684.0
2019-03-19 10:30:00,172.65,172.79,172.6,172.76,12334.0,148.9467,149.0675,148.9036,149.0416,12334.0
2019-03-19 10:35:00,172.78,173.15,172.76,173.11,41112.0,149.0589,149.3781,149.0416,149.3436,41112.0
2019-03-19 10:40:00,173.09,173.12,172.88,172.88,2718.0,149.3263,149.3522,149.1452,149.1452,2718.0
2019-03-19 10:45:00,172.88,172.98,172.84,172.98,3485.0,149.1452,149.2314,149.1107,149.2314,3485.0
2019-03-19 10:50:00,173.02,173.02,172.92,172.93,4994.0,149.2659,149.2659,149.1797,149.1883,4994.0
2019-03-19 10:55:00,172.85,172.9,172.75,172.8,2500.0,149.1193,149.1624,149.033,149.0762,2500.0
2019-03-19 11:00:00,172.72,172.88,172.72,172.88,3035.0,149.0071,149.1452,149.0071,149.1452,3035.0
2019-03-19 11:05:00,172.79,172.82,172.61,172.72,2067.0,149.0675,149.0934,148.9122,149.0071,2067.0
2019-03-19 11:10:00,172.71,172.82,172.64,172.67,7266.0,148.9985,149.0934,148.9381,148.964,7266.0
2019-03-19 11:15:00,172.62,172.71,172.5,172.7,6739.0,148.9209,148.9985,148.8173,148.9899,6739.0
2019-03-19 11:20:00,172.7,172.76,172.52,172.57,10629.0,148.9899,149.0416,148.8346,148.8777,10629.0
2019-03-19 11:25:00,172.63,172.84,172.63,172.67,4808.0,148.9295,149.1107,148.9295,148.964,4808.0
2019-03-19 11:30:00,172.63,173.0,172.37,172.75,59658.0,148.9295,149.2487,148.7052,149.033,59658.0
2019-03-19 11:35:00,172.72,172.95,172.71,172.78,5762.0,149.0071,149.2056,148.9985,149.0589,5762.0
2019-03-19 11:40:00,172.68,172.82,172.68,172.77,2000.0,148.9726,149.0934,148.9726,149.0503,2000.0
2019-03-19 11:45:00,172.76,173.03,172.74,173.03,2889.0,149.0416,149.2746,149.0244,149.2746,2889.0
2019-03-19 11:50:00,173.06,173.14,172.98,172.99,1631.0,149.3005,149.3695,149.2314,149.2401,1631.0
2019-03-19 11:55:00,173.03,173.35,173.03,173.29,4506.0,149.2746,149.5506,149.2746,149.4989,4506.0
2019-03-19 12:00:00,173.25,173.3,173.15,173.17,7100.0,149.4644,149.5075,149.3781,149.3954,7100.0
2019-03-19 12:05:00,173.14,173.24,173.09,173.14,4040.0,149.3695,149.4557,149.3263,149.3695,4040.0
2019-03-19 12:10:00,173.12,173.14,173.04,173.09,7250.0,149.3522,149.3695,149.2832,149.3263,7250.0
2019-03-19 12:15:00,173.09,173.09,172.85,172.92,4241.0,149.3263,149.3263,149.1193,149.1797,4241.0
2019-03-19 12:20:00,172.91,172.92,172.79,172.86,5493.0,149.171,149.1797,149.0675,149.1279,5493.0
2019-03-19 12:25:00,172.79,172.85,172.76,172.82,5369.0,149.0675,149.1193,149.0416,149.0934,5369.0
2019-03-19 12:30:00,172.84,172.84,172.57,172.57,3053.0,149.1107,149.1107,148.8777,148.8777,3053.0
2019-03-19 12:35:00,172.59,172.6,172.37,172.49,11778.0,148.895,148.9036,148.7052,148.8087,11778.0
2019-03-19 12:40:00,172.51,173.02,172.51,173.0,48534.0,148.826,149.2659,148.826,149.2487,48534.0
2019-03-19 12:45:00,172.92,173.06,172.12,172.12,22106.0,149.1797,149.3005,148.4895,148.4895,22106.0
2019-03-19 12:50:00,172.09,172.35,172.07,172.17,3599.0,148.4636,148.6879,148.4464,148.5326,3599.0
2019-03-19 12:55:00,172.17,172.56,172.17,172.56,6415.0,148.5326,148.8691,148.5326,148.8691,6415.0
2019-03-19 13:00:00,172.5,172.55,172.4,172.48,4136.0,148.8173,148.8605,148.7311,148.8001,4136.0
2019-03-19 13:05:00,172.44,172.48,172.25,172.32,4078.0,148.7656,148.8001,148.6017,148.662,4078.0
2019-03-19 13:10:00,172.28,172.53,172.28,172.4,6771.0,148.6275,148.8432,148.6275,148.7311,6771.0
2019-03-19 13:15:00,172.4,172.45,172.25,172.34,3010.0,148.7311,148.7742,148.6017,148.6793,3010.0
2019-03-19 13:20:00,172.39,172.46,172.27,172.46,11729.0,148.7224,148.7828,148.6189,148.7828,11729.0
2019-03-19 13:25:00,172.47,172.7,172.47,172.52,22284.0,148.7915,148.9899,148.7915,148.8346,22284.0
2019-03-19 13:30:00,172.55,172.57,172.49,172.53,2571.0,148.8605,148.8777,148.8087,148.8432,2571.0
2019-03-19 13:35:00,172.49,172.5,172.4,172.4,2064.0,148.8087,148.8173,148.7311,148.7311,2064.0
2019-03-19 13:40:00,172.4,172.47,172.37,172.39,3658.0,148.7311,148.7915,148.7052,148.7224,3658.0
2019-03-19 13:45:00,172.3,172.32,172.17,172.25,4206.0,148.6448,148.662,148.5326,148.6017,4206.0
2019-03-19 13:50:00,172.25,172.31,172.07,172.14,3105.0,148.6017,148.6534,148.4464,148.5068,3105.0
2019-03-19 13:55:00,172.13,172.14,171.96,172.05,3500.0,148.4981,148.5068,148.3515,148.4291,3500.0
2019-03-19 14:00:00,172.04,172.08,171.93,171.93,8353.0,148.4205,148.455,148.3256,148.3256,8353.0
2019-03-19 14:05:00,171.96,172.07,171.79,171.83,3386.0,148.3515,148.4464,148.2048,148.2393,3386.0
2019-03-19 14:10:00,171.82,171.82,171.67,171.68,6498.0,148.2307,148.2307,148.1013,148.1099,6498.0
2019-03-19 14:15:00,171.59,171.63,171.47,171.53,6044.0,148.0323,148.0668,147.9287,147.9805,6044.0
2019-03-19 14:20:00,171.54,171.54,171.44,171.44,4874.0,147.9891,147.9891,147.9029,147.9029,4874.0
2019-03-19 14:25:00,171.42,171.81,171.42,171.71,11785.0,147.8856,148.2221,147.8856,148.1358,11785.0
2019-03-19 14:30:00,171.72,171.75,171.68,171.75,2918.0,148.1444,148.1703,148.1099,148.1703,2918.0
2019-03-19 14:35:00,171.75,171.85,171.75,171.79,6624.0,148.1703,148.2566,148.1703,148.2048,6624.0
2019-03-19 14:40:00,171.8,171.91,171.74,171.91,3462.0,148.2134,148.3083,148.1617,148.3083,3462.0
2019-03-19 14:45:00,171.92,171.96,171.83,171.85,2786.0,148.317,148.3515,148.2393,148.2566,2786.0
2019-03-19 14:50:00,171.84,171.85,171.66,171.74,3367.0,148.2479,148.2566,148.0927,148.1617,3367.0
2019-03-19 14:55:00,171.73,171.76,171.41,171.46,4620.0,148.1531,148.1789,147.877,147.9201,4620.0
2019-03-19 15:00:00,171.47,171.57,171.31,171.36,4350.0,147.9287,148.015,147.7907,147.8338,4350.0
2019-03-19 15:05:00,171.41,171.47,171.35,171.35,4459.0,147.877,147.9287,147.8252,147.8252,4459.0
2019-03-19 15:10:00,171.38,171.39,171.12,171.16,7009.0,147.8511,147.8597,147.6268,147.6613,7009.0
2019-03-19 15:15:00,171.17,171.19,171.06,171.17,2500.0,147.6699,147.6872,147.575,147.6699,2500.0
2019-03-19 15:20:00,171.1,171.1,170.93,170.95,6849.0,147.6095,147.6095,147.4629,147.4801,6849.0
2019-03-19 15:25:00,170.91,170.95,170.82,170.86,4113.0,147.4456,147.4801,147.368,147.4025,4113.0
2019-03-19 15:30:00,170.84,170.94,170.73,170.82,8794.0,147.3852,147.4715,147.2903,147.368,8794.0
2019-03-19 15:35:00,170.83,170.84,170.51,170.54,9170.0,147.3766,147.3852,147.1005,147.1264,9170.0
2019-03-19 15:40:00,170.53,170.53,170.36,170.45,11826.0,147.1178,147.1178,146.9711,147.0488,11826.0
2019-03-19 15:45:00,170.42,170.77,170.38,170.71,13618.0,147.0229,147.3249,146.9884,147.2731,13618.0
2019-03-19 15:50:00,170.75,170.79,170.55,170.55,24436.0,147.3076,147.3421,147.1351,147.1351,24436.0
2019-03-19 15:55:00,170.55,170.85,170.54,170.74,89675.0,147.1351,147.3939,147.1264,147.299,89675.0
2019-03-20 09:30:00,170.69,172.1,170.18,170.23,14541.0,147.2558,148.4723,146.8159,146.859,14541.0
2019-03-20 09:35:00,170.37,170.73,170.14,170.61,2710.0,146.9798,147.2903,146.7813,147.1868,2710.0
2019-03-20 09:40:00,170.54,170.54,170.12,170.14,3075.0,147.1264,147.1264,146.7641,146.7813,3075.0
2019-03-20 09:45:00,170.21,170.21,169.89,170.0,3063.0,146.8417,146.8417,146.5657,146.6606,3063.0
2019-03-20 09:50:00,170.09,170.2,169.88,169.88,2797.0,146.7382,146.8331,146.557,146.557,2797.0
2019-03-20 09:55:00,169.74,169.77,169.38,169.68,6662.0,146.4363,146.4621,146.1257,146.3845,6662.0
2019-03-20 10:00:00,169.73,169.73,169.45,169.49,6288.0,146.4276,146.4276,146.1861,146.2206,6288.0
2019-03-20 10:05:00,169.44,169.55,169.39,169.51,6356.0,146.1774,146.2723,146.1343,146.2378,6356.0
2019-03-20 10:10:00,169.59,169.6,169.41,169.41,3595.0,146.3069,146.3155,146.1516,146.1516,3595.0
2019-03-20 10:15:00,169.45,169.61,169.33,169.55,9187.0,146.1861,146.3241,146.0825,146.2723,9187.0
2019-03-20 10:20:00,169.55,169.59,169.24,169.32,4215.0,146.2723,146.3069,146.0049,146.0739,4215.0
2019-03-20 10:25:00,169.32,169.46,169.27,169.41,2424.0,146.0739,146.1947,146.0308,146.1516,2424.0
2019-03-20 10:30:00,169.47,169.48,169.2,169.2,2318.0,146.2033,146.212,145.9704,145.9704,2318.0
2019-03-20 10:35:00,169.27,169.57,169.27,169.56,10612.0,146.0308,146.2896,146.0308,146.281,10612.0
2019-03-20 10:40:00,169.53,169.6,169.33,169.5,5189.0,146.2551,146.3155,146.0825,146.2292,5189.0
2019-03-20 10:45:00,169.56,169.76,169.56,169.68,4909.0,146.281,146.4535,146.281,146.3845,4909.0
2019-03-20 10:50:00,169.68,169.81,169.56,169.81,3909.0,146.3845,146.4966,146.281,146.4966,3909.0
2019-03-20 10:55:00,169.81,169.96,169.76,169.96,4497.0,146.4966,146.6261,146.4535,146.6261,4497.0
2019-03-20 11:00:00,169.96,170.15,169.96,170.09,2572.0,146.6261,146.79,146.6261,146.7382,2572.0
2019-03-20 11:05:00,170.17,170.25,170.16,170.22,3400.0,146.8072,146.8762,146.7986,146.8504,3400.0
2019-03-20 11:10:00,170.15,170.21,170.12,170.14,1800.0,146.79,146.8417,146.7641,146.7813,1800.0
2019-03-20 11:15:00,170.11,170.33,170.06,170.33,3344.0,146.7555,146.9453,146.7123,146.9453,3344.0
2019-03-20 11:20:00,170.28,170.31,170.19,170.23,6828.0,146.9021,146.928,146.8245,146.859,6828.0
2019-03-20 11:25:00,170.25,170.25,170.06,170.11,3332.0,146.8762,146.8762,146.7123,146.7555,3332.0
2019-03-20 11:30:00,170.12,170.17,169.94,169.97,2865.0,146.7641,146.8072,146.6088,146.6347,2865.0
2019-03-20 11:35:00,169.96,169.96,169.79,169.81,3616.0,146.6261,146.6261,146.4794,146.4966,3616.0
2019-03-20 11:40:00,169.78,169.85,169.68,169.68,11729.0,146.4708,146.5312,146.3845,146.3845,11729.0
2019-03-20 11:45:00,169.7,169.77,169.49,169.56,2670.0,146.4018,146.4621,146.2206,146.281,2670.0
2019-03-20 11:50:00,169.56,169.63,169.39,169.46,3665.0,146.281,146.3414,146.1343,146.1947,3665.0
2019-03-20 11:55:00,169.38,169.45,169.25,169.29,18616.0,146.1257,146.1861,146.0135,146.048,18616.0
2019-03-20 12:00:00,169.35,169.38,169.13,169.13,5581.0,146.0998,146.1257,145.91,145.91,5581.0
2019-03-20 12:05:00,169.18,169.25,169.15,169.18,2649.0,145.9531,146.0135,145.9273,145.9531,2649.0
2019-03-20 12:10:00,169.15,169.16,168.91,168.96,6163.0,145.9273,145.9359,145.7202,145.7633,6163.0
2019-03-20 12:15:00,168.98,169.05,168.95,168.95,4377.0,145.7806,145.841,145.7547,145.7547,4377.0
2019-03-20 12:20:00,168.97,168.98,168.82,168.87,3043.0,145.772,145.7806,145.6426,145.6857,3043.0
2019-03-20 12:25:00,168.9,168.9,168.73,168.89,5643.0,145.7116,145.7116,145.5649,145.703,5643.0
2019-03-20 12:30:00,168.9,168.9,168.36,168.52,6203.0,145.7116,145.7116,145.2457,145.3838,6203.0
2019-03-20 12:35:00,168.55,168.56,168.38,168.53,2739.0,145.4096,145.4183,145.263,145.3924,2739.0
2019-03-20 12:40:00,168.58,168.73,168.58,168.69,4831.0,145.4355,145.5649,145.4355,145.5304,4831.0
2019-03-20 12:45:00,168.72,168.72,168.6,168.66,3276.0,145.5563,145.5563,145.4528,145.5045,3276.0
2019-03-20 12:50:00,168.66,168.67,168.55,168.57,7648.0,145.5045,145.5132,145.4096,145.4269,7648.0
2019-03-20 12:55:00,168.6,168.69,168.59,168.69,4542.0,145.4528,145.5304,145.4441,145.5304,4542.0
2019-03-20 13:00:00,168.64,168.77,168.53,168.77,5560.0,145.4873,145.5994,145.3924,145.5994,5560.0
2019-03-20 13:05:00,168.79,168.87,168.71,168.79,4009.0,145.6167,145.6857,145.5477,145.6167,4009.0
2019-03-20 13:10:00,168.83,168.92,168.78,168.82,2000.0,145.6512,145.7288,145.6081,145.6426,2000.0
2019-03-20 13:15:00,168.81,168.87,168.7,168.71,3730.0,145.6339,145.6857,145.539,145.5477,3730.0
2019-03-20 13:20:00,168.73,168.74,168.59,168.59,4752.0,145.5649,145.5736,145.4441,145.4441,4752.0
2019-03-20 13:25:00,168.59,168.64,168.5,168.59,5798.0,145.4441,145.4873,145.3665,145.4441,5798.0
2019-03-20 13:30:00,168.62,168.7,168.59,168.63,3450.0,145.47,145.539,145.4441,145.4787,3450.0
2019-03-20 13:35:00,168.67,168.85,168.66,168.83,3372.0,145.5132,145.6684,145.5045,145.6512,3372.0
2019-03-20 13:40:00,168.85,168.89,168.74,168.77,2319.0,145.6684,145.703,145.5736,145.5994,2319.0
2019-03-20 13:45:00,168.81,168.82,168.69,168.78,2446.0,145.6339,145.6426,145.5304,145.6081,2446.0
2019-03-20 13:50:00,168.75,168.81,168.67,168.7,4605.0,145.5822,145.6339,145.5132,145.539,4605.0
2019-03-20 13:55:00,168.77,168.89,168.67,168.89,4098.0,145.5994,145.703,145.5132,145.703,4098.0
2019-03-20 14:00:00,168.88,169.8,168.88,169.7,7408.0,145.6943,146.488,145.6943,146.4018,7408.0
2019-03-20 14:05:00,169.69,169.91,169.46,169.46,5545.0,146.3931,146.5829,146.1947,146.1947,5545.0
2019-03-20 14:10:00,169.56,169.84,169.56,169.68,7144.0,146.281,146.5225,146.281,146.3845,7144.0
2019-03-20 14:15:00,169.65,169.75,169.52,169.52,2657.0,146.3586,146.4449,146.2465,146.2465,2657.0
2019-03-20 14:20:00,169.52,169.67,169.42,169.62,7116.0,146.2465,146.3759,146.1602,146.3327,7116.0
2019-03-20 14:25:00,169.67,169.88,169.59,169.88,10135.0,146.3759,146.557,146.3069,146.557,10135.0
2019-03-20 14:30:00,169.89,169.97,169.7,169.82,7863.0,146.5657,146.6347,146.4018,146.5053,7863.0
2019-03-20 14:35:00,169.82,169.97,169.81,169.82,3684.0,146.5053,146.6347,146.4966,146.5053,3684.0
2019-03-20 14:40:00,169.9,169.94,169.78,169.87,5668.0,146.5743,146.6088,146.4708,146.5484,5668.0
2019-03-20 14:45:00,169.85,170.02,169.85,169.96,3208.0,146.5312,146.6778,146.5312,146.6261,3208.0
2019-03-20 14:50:00,169.98,170.06,169.8,169.8,3835.0,146.6433,146.7123,146.488,146.488,3835.0
2019-03-20 14:55:00,169.83,169.9,169.74,169.85,5800.0,146.5139,146.5743,146.4363,146.5312,5800.0
2019-03-20 15:00:00,169.88,169.99,169.67,169.68,5665.0,146.557,146.6519,146.3759,146.3845,5665.0
2019-03-20 15:05:00,169.59,169.82,169.59,169.76,4261.0,146.3069,146.5053,146.3069,146.4535,4261.0
2019-03-20 15:10:00,169.79,169.8,169.61,169.65,4800.0,146.4794,146.488,146.3241,146.3586,4800.0
2019-03-20 15:15:00,169.66,169.7,169.53,169.56,7971.0,146.3672,146.4018,146.2551,146.281,7971.0
2019-03-20 15:20:00,169.56,169.59,169.4,169.4,8306.0,146.281,146.3069,146.1429,146.1429,8306.0
2019-03-20 15:25:00,169.39,169.51,169.37,169.44,7300.0,146.1343,146.2378,146.1171,146.1774,7300.0
2019-03-20 15:30:00,169.43,169.45,168.79,168.85,13814.0,146.1688,146.1861,145.6167,145.6684,13814.0
2019-03-20 15:35:00,168.91,168.99,168.83,168.86,8920.0,145.7202,145.7892,145.6512,145.6771,8920.0
2019-03-20 15:40:00,168.81,168.87,168.73,168.82,13524.0,145.6339,145.6857,145.5649,145.6426,13524.0
2019-03-20 15:45:00,168.81,168.97,168.7,168.71,16018.0,145.6339,145.772,145.539,145.5477,16018.0
2019-03-20 15:50:00,168.67,168.69,168.49,168.54,21830.0,145.5132,145.5304,145.3579,145.401,21830.0
2019-03-20 15:55:00,168.52,168.76,168.39,168.49,49442.0,145.3838,145.5908,145.2716,145.3579,49442.0
2019-03-21 09:30:00,168.35,168.46,168.18,168.39,23457.0,145.2371,145.332,145.0904,145.2716,23457.0
2019-03-21 09:35:00,168.57,168.73,168.26,168.5,3700.0,145.4269,145.5649,145.1595,145.3665,3700.0
2019-03-21 09:40:00,168.57,168.84,168.56,168.75,3707.0,145.4269,145.6598,145.4183,145.5822,3707.0
2019-03-21 09:45:00,168.76,168.79,168.64,168.64,2708.0,145.5908,145.6167,145.4873,145.4873,2708.0
2019-03-21 09:50:00,168.74,168.8,168.65,168.71,4123.0,145.5736,145.6253,145.4959,145.5477,4123.0
2019-03-21 09:55:00,168.82,169.1,168.81,169.04,4126.0,145.6426,145.8841,145.6339,145.8324,4126.0
2019-03-21 10:00:00,169.02,169.2,169.02,169.09,2447.0,145.8151,145.9704,145.8151,145.8755,2447.0
2019-03-21 10:05:00,169.13,169.26,169.11,169.23,5200.0,145.91,146.0222,145.8928,145.9963,5200.0
2019-03-21 10:10:00,169.25,169.32,169.05,169.06,2300.0,146.0135,146.0739,145.841,145.8496,2300.0
2019-03-21 10:15:00,169.07,169.14,168.86,168.86,1594.0,145.8582,145.9186,145.6771,145.6771,1594.0
2019-03-21 10:20:00,168.92,168.92,168.78,168.86,1295.0,145.7288,145.7288,145.6081,145.6771,1295.0
2019-03-21 10:25:00,168.9,169.09,168.9,169.0,2745.0,145.7116,145.8755,145.7116,145.7979,2745.0
2019-03-21 10:30:00,169.03,169.07,168.91,169.04,3440.0,145.8237,145.8582,145.7202,145.8324,3440.0
2019-03-21 10:35:00,169.1,169.21,169.05,169.06,2756.0,145.8841,145.979,145.841,145.8496,2756.0
2019-03-21 10:40:00,169.09,169.16,169.06,169.16,3165.0,145.8755,145.9359,145.8496,145.9359,3165.0
2019-03-21 10:45:00,169.26,169.32,169.07,169.21,1943.0,146.0222,146.0739,145.8582,145.979,1943.0
2019-03-21 10:50:00,169.14,169.32,169.1,169.32,5293.0,145.9186,146.0739,145.8841,146.0739,5293.0
2019-03-21 10:55:00,169.46,169.46,169.31,169.42,2445.0,146.1947,146.1947,146.0653,146.1602,2445.0
2019-03-21 11:00:00,169.43,169.66,169.43,169.49,4579.0,146.1688,146.3672,146.1688,146.2206,4579.0
2019-03-21 11:05:00,169.52,169.61,169.46,169.57,2999.0,146.2465,146.3241,146.1947,146.2896,2999.0
2019-03-21 11:10:00,169.65,169.74,169.58,169.7,2820.0,146.3586,146.4363,146.2982,146.4018,2820.0
2019-03-21 11:15:00,169.69,169.76,169.65,169.65,3536.0,146.3931,146.4535,146.3586,146.3586,3536.0
2019-03-21 11:20:00,169.81,169.96,169.81,169.95,3381.0,146.4966,146.6261,146.4966,146.6174,3381.0
2019-03-21 11:25:00,169.98,170.1,169.94,169.96,12748.0,146.6433,146.7468,146.6088,146.6261,12748.0
2019-03-21 11:30:00,169.96,169.96,169.81,169.91,3908.0,146.6261,146.6261,146.4966,146.5829,3908.0
2019-03-21 11:35:00,169.83,170.0,169.83,170.0,1957.0,146.5139,146.6606,146.5139,146.6606,1957.0
2019-03-21 11:40:00,170.03,170.21,169.93,170.19,6930.0,146.6864,146.8417,146.6002,146.8245,6930.0
2019-03-21 11:45:00,170.25,170.37,170.25,170.35,2202.0,146.8762,146.9798,146.8762,146.9625,2202.0
2019-03-21 11:50:00,170.34,170.35,170.2,170.2,4716.0,146.9539,146.9625,146.8331,146.8331,4716.0
2019-03-21 11:55:00,170.23,170.32,170.12,170.22,2815.0,146.859,146.9366,146.7641,146.8504,2815.0
2019-03-21 12:00:00,170.22,170.26,170.04,170.04,4299.0,146.8504,146.8849,146.6951,146.6951,4299.0
2019-03-21 12:05:00,170.09,170.11,169.98,170.01,3000.0,146.7382,146.7555,146.6433,146.6692,3000.0
2019-03-21 12:10:00,170.08,170.13,170.0,170.01,2677.0,146.7296,146.7727,146.6606,146.6692,2677.0
2019-03-21 12:15:00,170.02,170.06,169.78,169.78,2597.0,146.6778,146.7123,146.4708,146.4708,2597.0
2019-03-21 12:20:00,169.82,169.82,169.65,169.78,3472.0,146.5053,146.5053,146.3586,146.4708,3472.0
2019-03-21 12:25:00,169.74,169.74,169.64,169.7,1910.0,146.4363,146.4363,146.35,146.4018,1910.0
2019-03-21 12:30:00,169.62,169.67,169.53,169.53,1298.0,146.3327,146.3759,146.2551,146.2551,1298.0
2019-03-21 12:35:00,169.58,169.62,169.47,169.53,1981.0,146.2982,146.3327,146.2033,146.2551,1981.0
2019-03-21 12:40:00,169.52,169.6,169.52,169.58,800.0,146.2465,146.3155,146.2465,146.2982,800.0
2019-03-21 12:45:00,169.61,169.61,169.48,169.49,2600.0,146.3241,146.3241,146.212,146.2206,2600.0
2019-03-21 12:50:00,169.47,169.52,169.4,169.45,1390.0,146.2033,146.2465,146.1429,146.1861,1390.0
2019-03-21 12:55:00,169.47,169.6,169.47,169.52,5131.0,146.2033,146.3155,146.2033,146.2465,5131.0
2019-03-21 13:00:00,169.59,169.76,169.58,169.69,1701.0,146.3069,146.4535,146.2982,146.3931,1701.0
2019-03-21 13:05:00,169.66,169.76,169.64,169.68,2305.0,146.3672,146.4535,146.35,146.3845,2305.0
2019-03-21 13:10:00,169.64,169.76,169.6,169.7,2977.0,146.35,146.4535,146.3155,146.4018,2977.0
2019-03-21 13:15:00,169.62,169.62,169.52,169.62,1653.0,146.3327,146.3327,146.2465,146.3327,1653.0
2019-03-21 13:20:00,169.53,169.62,169.53,169.6,715.0,146.2551,146.3327,146.2551,146.3155,715.0
2019-03-21 13:25:00,169.61,169.7,169.58,169.7,1942.0,146.3241,146.4018,146.2982,146.4018,1942.0
2019-03-21 13:30:00,169.72,169.78,169.64,169.64,4218.0,146.419,146.4708,146.35,146.35,4218.0
2019-03-21 13:35:00,169.65,169.65,169.52,169.52,1941.0,146.3586,146.3586,146.2465,146.2465,1941.0
2019-03-21 13:40:00,169.64,169.64,169.48,169.48,1672.0,146.35,146.35,146.212,146.212,1672.0
2019-03-21 13:45:00,169.47,169.53,169.43,169.53,3001.0,146.2033,146.2551,146.1688,146.2551,3001.0
2019-03-21 13:50:00,169.59,169.76,169.58,169.76,2100.0,146.3069,146.4535,146.2982,146.4535,2100.0
2019-03-21 13:55:00,169.71,169.73,169.56,169.58,2408.0,146.4104,146.4276,146.281,146.2982,2408.0
2019-03-21 14:00:00,169.64,169.78,169.61,169.72,4019.0,146.35,146.4708,146.3241,146.419,4019.0
2019-03-21 14:05:00,169.65,169.77,169.65,169.7,2100.0,146.3586,146.4621,146.3586,146.4018,2100.0
2019-03-21 14:10:00,169.69,169.86,169.69,169.86,2800.0,146.3931,146.5398,146.3931,146.5398,2800.0
2019-03-21 14:15:00,169.87,169.9,169.65,169.65,6673.0,146.5484,146.5743,146.3586,146.3586,6673.0
2019-03-21 14:20:00,169.62,169.76,169.61,169.72,5417.0,146.3327,146.4535,146.3241,146.419,5417.0
2019-03-21 14:25:00,169.72,169.87,169.72,169.87,2739.0,146.419,146.5484,146.419,146.5484,2739.0
2019-03-21 14:30:00,169.89,169.96,169.84,169.94,11048.0,146.5657,146.6261,146.5225,146.6088,11048.0
2019-03-21 14:35:00,169.94,170.06,169.89,170.06,3230.0,146.6088,146.7123,146.5657,146.7123,3230.0
2019-03-21 14:40:00,170.1,170.13,170.03,170.12,1279.0,146.7468,146.7727,146.6864,146.7641,1279.0
2019-03-21 14:45:00,170.09,170.15,170.09,170.13,1859.0,146.7382,146.79,146.7382,146.7727,1859.0
2019-03-21 14:50:00,170.16,170.19,170.0,170.09,5158.0,146.7986,146.8245,146.6606,146.7382,5158.0
2019-03-21 14:55:00,169.91,169.92,169.86,169.86,1803.0,146.5829,146.5915,146.5398,146.5398,1803.0
2019-03-21 15:00:00,169.87,169.94,169.76,169.94,3706.0,146.5484,146.6088,146.4535,146.6088,3706.0
2019-03-21 15:05:00,169.94,170.11,169.93,169.99,3700.0,146.6088,146.7555,146.6002,146.6519,3700.0
2019-03-21 15:10:00,169.89,169.99,169.75,169.81,6450.0,146.5657,146.6519,146.4449,146.4966,6450.0
2019-03-21 15:15:00,169.75,169.88,169.71,169.88,4617.0,146.4449,146.557,146.4104,146.557,4617.0
2019-03-21 15:20:00,169.9,169.96,169.85,169.96,4592.0,146.5743,146.6261,146.5312,146.6261,4592.0
2019-03-21 15:25:00,169.95,170.01,169.88,169.9,3696.0,146.6174,146.6692,146.557,146.5743,3696.0
2019-03-21 15:30:00,169.86,170.03,169.8,170.03,5294.0,146.5398,146.6864,146.488,146.6864,5294.0
2019-03-21 15:35:00,170.0,170.12,169.88,170.01,12698.0,146.6606,146.7641,146.557,146.6692,12698.0
2019-03-21 15:40:00,170.03,170.23,169.96,170.2,46362.0,146.6864,146.859,146.6261,146.8331,46362.0
2019-03-21 15:45:00,170.21,170.24,169.93,170.02,12306.0,146.8417,146.8676,146.6002,146.6778,12306.0
2019-03-21 15:50:00,170.02,170.06,169.94,169.96,8804.0,146.6778,146.7123,146.6088,146.6261,8804.0
2019-03-21 15:55:00,169.93,170.01,169.76,169.84,26630.0,146.6002,146.6692,146.4535,146.5225,26630.0
2019-03-22 09:30:00,169.4,169.54,168.48,169.01,55424.0,146.1429,146.2637,145.3492,145.8065,55424.0
2019-03-22 09:35:00,169.12,169.12,168.63,168.95,3305.0,145.9014,145.9014,145.4787,145.7547,3305.0
2019-03-22 09:40:00,168.89,169.08,168.66,168.76,3804.0,145.703,145.8669,145.5045,145.5908,3804.0
2019-03-22 09:45:00,168.61,168.7,168.27,168.28,2646.0,145.4614,145.539,145.1681,145.1767,2646.0
2019-03-22 09:50:00,168.31,168.31,167.91,167.91,4652.0,145.2026,145.2026,144.8575,144.8575,4652.0
2019-03-22 09:55:00,168.0,168.0,167.69,167.69,4608.0,144.9351,144.9351,144.6677,144.6677,4608.0
2019-03-22 10:00:00,167.71,167.81,167.49,167.55,5951.0,144.685,144.7712,144.4952,144.5469,5951.0
2019-03-22 10:05:00,167.56,167.61,167.41,167.61,2441.0,144.5556,144.5987,144.4261,144.5987,2441.0
2019-03-22 10:10:00,167.54,167.69,167.46,167.63,7465.0,144.5383,144.6677,144.4693,144.6159,7465.0
2019-03-22 10:15:00,167.61,167.83,167.54,167.83,11359.0,144.5987,144.7885,144.5383,144.7885,11359.0
2019-03-22 10:20:00,167.87,168.02,167.76,167.8,5141.0,144.823,144.9524,144.7281,144.7626,5141.0
2019-03-22 10:25:00,167.77,167.77,167.5,167.54,1336.0,144.7367,144.7367,144.5038,144.5383,1336.0
2019-03-22 10:30:00,167.5,167.59,167.45,167.47,3500.0,144.5038,144.5814,144.4607,144.4779,3500.0
2019-03-22 10:35:00,167.48,167.64,167.44,167.56,3028.0,144.4865,144.6246,144.452,144.5556,3028.0
2019-03-22 10:40:00,167.58,167.58,167.25,167.39,4711.0,144.5728,144.5728,144.2881,144.4089,4711.0
2019-03-22 10:45:00,167.3,167.3,167.11,167.16,3050.0,144.3312,144.3312,144.1673,144.2105,3050.0
2019-03-22 10:50:00,167.06,167.17,167.04,167.17,1892.0,144.1242,144.2191,144.1069,144.2191,1892.0
2019-03-22 10:55:00,167.24,167.25,166.94,166.95,4448.0,144.2795,144.2881,144.0207,144.0293,4448.0
2019-03-22 11:00:00,166.95,166.96,166.79,166.89,7016.0,144.0293,144.0379,143.8913,143.9775,7016.0
2019-03-22 11:05:00,166.9,166.96,166.71,166.8,4994.0,143.9862,144.0379,143.8223,143.8999,4994.0
2019-03-22 11:10:00,166.77,166.86,166.58,166.84,3810.0,143.874,143.9517,143.7101,143.9344,3810.0
2019-03-22 11:15:00,166.88,167.05,166.65,166.99,3001.0,143.9689,144.1156,143.7705,144.0638,3001.0
2019-03-22 11:20:00,166.81,166.85,166.69,166.75,1700.0,143.9085,143.943,143.805,143.8568,1700.0
2019-03-22 11:25:00,166.67,166.92,166.67,166.74,6202.0,143.7877,144.0034,143.7877,143.8481,6202.0
2019-03-22 11:30:00,166.7,166.75,166.51,166.56,4611.0,143.8136,143.8568,143.6497,143.6928,4611.0
2019-03-22 11:35:00,166.5,166.55,166.36,166.39,5201.0,143.6411,143.6842,143.5203,143.5462,5201.0
2019-03-22 11:40:00,166.42,166.46,166.19,166.34,3592.0,143.5721,143.6066,143.3736,143.503,3592.0
2019-03-22 11:45:00,166.27,166.47,166.26,166.42,3125.0,143.4427,143.6152,143.434,143.5721,3125.0
2019-03-22 11:50:00,166.39,166.39,166.05,166.11,3764.0,143.5462,143.5462,143.2529,143.3046,3764.0
2019-03-22 11:55:00,166.12,166.22,165.88,165.9,9862.0,143.3133,143.3995,143.1062,143.1235,9862.0
2019-03-22 12:00:00,165.91,166.34,165.81,166.31,5656.0,143.1321,143.503,143.0458,143.4772,5656.0
2019-03-22 12:05:00,166.25,166.35,166.21,166.28,4112.0,143.4254,143.5117,143.3909,143.4513,4112.0
2019-03-22 12:10:00,166.3,166.33,166.11,166.11,3200.0,143.4685,143.4944,143.3046,143.3046,3200.0
2019-03-22 12:15:00,166.11,166.42,166.06,166.15,11539.0,143.3046,143.5721,143.2615,143.3391,11539.0
2019-03-22 12:20:00,166.17,166.29,166.08,166.08,5840.0,143.3564,143.4599,143.2787,143.2787,5840.0
2019-03-22 12:25:00,166.12,166.15,166.01,166.09,5670.0,143.3133,143.3391,143.2184,143.2874,5670.0
2019-03-22 12:30:00,166.06,166.33,166.01,166.3,5802.0,143.2615,143.4944,143.2184,143.4685,5802.0
2019-03-22 12:35:00,166.28,166.32,166.11,166.11,2065.0,143.4513,143.4858,143.3046,143.3046,2065.0
2019-03-22 12:40:00,166.04,166.08,165.71,165.76,4909.0,143.2442,143.2787,142.9595,143.0027,4909.0
2019-03-22 12:45:00,165.76,165.93,165.76,165.85,5063.0,143.0027,143.1493,143.0027,143.0803,5063.0
2019-03-22 12:50:00,165.78,166.19,165.78,166.17,6338.0,143.0199,143.3736,143.0199,143.3564,6338.0
2019-03-22 12:55:00,166.2,166.33,166.01,166.33,4202.0,143.3823,143.4944,143.2184,143.4944,4202.0
2019-03-22 13:00:00,166.25,166.53,166.25,166.53,3547.0,143.4254,143.667,143.4254,143.667,3547.0
2019-03-22 13:05:00,166.43,166.69,166.43,166.58,2300.0,143.5807,143.805,143.5807,143.7101,2300.0
2019-03-22 13:10:00,166.61,166.61,166.41,166.45,2178.0,143.736,143.736,143.5634,143.5979,2178.0
2019-03-22 13:15:00,166.4,166.44,166.34,166.34,1617.0,143.5548,143.5893,143.503,143.503,1617.0
2019-03-22 13:20:00,166.33,166.37,166.23,166.24,1972.0,143.4944,143.5289,143.4082,143.4168,1972.0
2019-03-22 13:25:00,166.23,166.3,166.13,166.28,3082.0,143.4082,143.4685,143.3219,143.4513,3082.0
2019-03-22 13:30:00,166.4,166.53,166.39,166.39,3797.0,143.5548,143.667,143.5462,143.5462,3797.0
2019-03-22 13:35:00,166.42,166.54,166.39,166.39,4919.0,143.5721,143.6756,143.5462,143.5462,4919.0
2019-03-22 13:40:00,166.42,166.51,166.35,166.49,2505.0,143.5721,143.6497,143.5117,143.6325,2505.0
2019-03-22 13:45:00,166.45,166.45,166.28,166.28,3439.0,143.5979,143.5979,143.4513,143.4513,3439.0
2019-03-22 13:50:00,166.29,166.41,166.26,166.37,4912.0,143.4599,143.5634,143.434,143.5289,4912.0
2019-03-22 13:55:00,166.36,166.4,166.17,166.26,6509.0,143.5203,143.5548,143.3564,143.434,6509.0
2019-03-22 14:00:00,166.29,166.57,166.29,166.55,4200.0,143.4599,143.7015,143.4599,143.6842,4200.0
2019-03-22 14:05:00,166.61,166.67,166.55,166.64,2800.0,143.736,143.7877,143.6842,143.7619,2800.0
2019-03-22 14:10:00,166.72,166.81,166.65,166.78,6951.0,143.8309,143.9085,143.7705,143.8826,6951.0
2019-03-22 14:15:00,166.88,167.2,166.88,167.03,3366.0,143.9689,144.245,143.9689,144.0983,3366.0
2019-03-22 14:20:00,167.0,167.16,166.98,167.1,3183.0,144.0724,144.2105,144.0552,144.1587,3183.0
2019-03-22 14:25:00,167.02,167.06,166.95,166.96,4910.0,144.0897,144.1242,144.0293,144.0379,4910.0
2019-03-22 14:30:00,166.93,166.97,166.67,166.77,5113.0,144.012,144.0466,143.7877,143.874,5113.0
2019-03-22 14:35:00,166.73,166.94,166.66,166.9,10365.0,143.8395,144.0207,143.7791,143.9862,10365.0
2019-03-22 14:40:00,166.92,167.12,166.92,167.08,6541.0,144.0034,144.176,144.0034,144.1415,6541.0
2019-03-22 14:45:00,167.1,167.28,167.07,167.28,2200.0,144.1587,144.314,144.1328,144.314,2200.0
2019-03-22 14:50:00,167.29,167.43,167.19,167.19,3974.0,144.3226,144.4434,144.2364,144.2364,3974.0
2019-03-22 14:55:00,167.29,167.48,167.29,167.32,2287.0,144.3226,144.4865,144.3226,144.3485,2287.0
2019-03-22 15:00:00,167.35,167.51,167.28,167.28,3802.0,144.3744,144.5124,144.314,144.314,3802.0
2019-03-22 15:05:00,167.29,167.38,167.27,167.32,3100.0,144.3226,144.4003,144.3054,144.3485,3100.0
2019-03-22 15:10:00,167.34,167.35,167.1,167.12,4996.0,144.3658,144.3744,144.1587,144.176,4996.0
2019-03-22 15:15:00,167.13,167.19,166.99,167.07,2818.0,144.1846,144.2364,144.0638,144.1328,2818.0
2019-03-22 15:20:00,167.01,167.17,166.99,167.17,3985.0,144.0811,144.2191,144.0638,144.2191,3985.0
2019-03-22 15:25:00,167.21,167.23,166.94,166.94,10659.0,144.2536,144.2709,144.0207,144.0207,10659.0
2019-03-22 15:30:00,166.9,166.93,166.4,166.4,11760.0,143.9862,144.012,143.5548,143.5548,11760.0
2019-03-22 15:35:00,166.43,166.55,166.35,166.38,12062.0,143.5807,143.6842,143.5117,143.5376,12062.0
2019-03-22 15:40:00,166.36,166.39,166.12,166.16,8683.0,143.5203,143.5462,143.3133,143.3478,8683.0
2019-03-22 15:45:00,166.11,166.45,166.11,166.31,15551.0,143.3046,143.5979,143.3046,143.4772,15551.0
2019-03-22 15:50:00,166.29,166.3,166.05,166.07,10961.0,143.4599,143.4685,143.2529,143.2701,10961.0
2019-03-22 15:55:00,166.06,166.15,165.78,165.84,40042.0,143.2615,143.3391,143.0199,143.0717,40042.0
2019-03-25 09:30:00,166.28,166.46,166.03,166.42,13724.0,143.4513,143.6066,143.2356,143.5721,13724.0
2019-03-25 09:35:00,166.62,167.11,166.62,167.11,3610.0,143.7446,144.1673,143.7446,144.1673,3610.0
2019-03-25 09:40:00,166.99,166.99,166.47,166.66,4868.0,144.0638,144.0638,143.6152,143.7791,4868.0
2019-03-25 09:45:00,166.37,166.37,165.96,166.01,6100.0,143.5289,143.5289,143.1752,143.2184,6100.0
2019-03-25 09:50:00,166.08,166.63,165.98,166.41,8253.0,143.2787,143.7532,143.1925,143.5634,8253.0
2019-03-25 09:55:00,166.39,166.55,165.89,165.97,20776.0,143.5462,143.6842,143.1148,143.1838,20776.0
2019-03-25 10:00:00,165.96,166.0,165.85,165.85,1314.0,143.1752,143.2097,143.0803,143.0803,1314.0
2019-03-25 10:05:00,165.92,166.06,165.86,165.88,4181.0,143.1407,143.2615,143.0889,143.1062,4181.0
2019-03-25 10:10:00,165.96,165.96,165.61,165.61,750.0,143.1752,143.1752,142.8733,142.8733,750.0
2019-03-25 10:15:00,165.69,165.87,165.63,165.86,1575.0,142.9423,143.0976,142.8905,143.0889,1575.0
2019-03-25 10:20:00,165.79,165.79,165.61,165.74,500.0,143.0286,143.0286,142.8733,142.9854,500.0
2019-03-25 10:25:00,165.82,165.95,165.76,165.95,1779.0,143.0544,143.1666,143.0027,143.1666,1779.0
2019-03-25 10:30:00,165.97,166.32,165.96,166.09,4928.0,143.1838,143.4858,143.1752,143.2874,4928.0
2019-03-25 10:35:00,166.16,166.16,166.02,166.05,2539.0,143.3478,143.3478,143.227,143.2529,2539.0
2019-03-25 10:40:00,165.99,166.16,165.93,166.01,1945.0,143.2011,143.3478,143.1493,143.2184,1945.0
2019-03-25 10:45:00,165.97,166.18,165.94,166.02,8417.0,143.1838,143.365,143.158,143.227,8417.0
2019-03-25 10:50:00,166.06,166.49,166.06,166.41,3154.0,143.2615,143.6325,143.2615,143.5634,3154.0
2019-03-25 10:55:00,166.46,166.7,166.44,166.52,3745.0,143.6066,143.8136,143.5893,143.6583,3745.0
2019-03-25 11:00:00,166.56,166.56,166.25,166.25,2788.0,143.6928,143.6928,143.4254,143.4254,2788.0
2019-03-25 11:05:00,166.3,166.47,166.3,166.39,1400.0,143.4685,143.6152,143.4685,143.5462,1400.0
2019-03-25 11:10:00,166.46,166.69,166.32,166.67,3410.0,143.6066,143.805,143.4858,143.7877,3410.0
2019-03-25 11:15:00,166.69,166.93,166.67,166.9,3841.0,143.805,144.012,143.7877,143.9862,3841.0
2019-03-25 11:20:00,166.96,167.04,166.8,166.81,3576.0,144.0379,144.1069,143.8999,143.9085,3576.0
2019-03-25 11:25:00,166.81,167.15,166.81,167.15,2833.0,143.9085,144.2018,143.9085,144.2018,2833.0
2019-03-25 11:30:00,167.1,167.21,166.97,167.03,11320.0,144.1587,144.2536,144.0466,144.0983,11320.0
2019-03-25 11:35:00,166.85,166.87,166.68,166.76,8332.0,143.943,143.9603,143.7964,143.8654,8332.0
2019-03-25 11:40:00,166.69,166.72,166.5,166.57,3050.0,143.805,143.8309,143.6411,143.7015,3050.0
2019-03-25 11:45:00,166.55,166.55,166.35,166.48,1740.0,143.6842,143.6842,143.5117,143.6238,1740.0
2019-03-25 11:50:00,166.39,166.46,166.34,166.4,1996.0,143.5462,143.6066,143.503,143.5548,1996.0
2019-03-25 11:55:00,166.43,166.43,166.19,166.19,800.0,143.5807,143.5807,143.3736,143.3736,800.0
2019-03-25 12:00:00,166.17,166.35,166.17,166.32,2100.0,143.3564,143.5117,143.3564,143.4858,2100.0
2019-03-25 12:05:00,166.28,166.3,166.07,166.22,4928.0,143.4513,143.4685,143.2701,143.3995,4928.0
2019-03-25 12:10:00,166.15,166.25,166.03,166.13,1300.0,143.3391,143.4254,143.2356,143.3219,1300.0
2019-03-25 12:15:00,166.07,166.12,166.05,166.12,2494.0,143.2701,143.3133,143.2529,143.3133,2494.0
2019-03-25 12:20:00,166.18,166.31,166.15,166.24,4901.0,143.365,143.4772,143.3391,143.4168,4901.0
2019-03-25 12:25:00,166.16,166.19,166.03,166.03,1540.0,143.3478,143.3736,143.2356,143.2356,1540.0
2019-03-25 12:30:00,166.11,166.11,165.91,166.02,4827.0,143.3046,143.3046,143.1321,143.227,4827.0
2019-03-25 12:35:00,165.95,165.95,165.68,165.72,3460.0,143.1666,143.1666,142.9337,142.9682,3460.0
2019-03-25 12:40:00,165.65,165.7,165.43,165.56,3010.0,142.9078,142.9509,142.718,142.8301,3010.0
2019-03-25 12:45:00,165.58,165.66,165.53,165.66,5597.0,142.8474,142.9164,142.8043,142.9164,5597.0
2019-03-25 12:50:00,165.64,165.87,165.64,165.87,3120.0,142.8992,143.0976,142.8992,143.0976,3120.0
2019-03-25 12:55:00,165.89,166.11,165.83,166.11,3413.0,143.1148,143.3046,143.0631,143.3046,3413.0
2019-03-25 13:00:00,166.11,166.11,165.9,165.9,6532.0,143.3046,143.3046,143.1235,143.1235,6532.0
2019-03-25 13:05:00,165.8,166.07,165.8,166.07,4518.0,143.0372,143.2701,143.0372,143.2701,4518.0
2019-03-25 13:10:00,166.02,166.41,165.99,166.37,2200.0,143.227,143.5634,143.2011,143.5289,2200.0
2019-03-25 13:15:00,166.33,166.42,166.18,166.23,4629.0,143.4944,143.5721,143.365,143.4082,4629.0
2019-03-25 13:20:00,166.23,166.33,166.12,166.17,4815.0,143.4082,143.4944,143.3133,143.3564,4815.0
2019-03-25 13:25:00,166.2,166.23,166.06,166.08,2208.0,143.3823,143.4082,143.2615,143.2787,2208.0
2019-03-25 13:30:00,166.04,166.15,165.89,166.04,5772.0,143.2442,143.3391,143.1148,143.2442,5772.0
2019-03-25 13:35:00,166.07,166.2,165.99,166.2,5600.0,143.2701,143.3823,143.2011,143.3823,5600.0
2019-03-25 13:40:00,166.16,166.21,166.07,166.16,5997.0,143.3478,143.3909,143.2701,143.3478,5997.0
2019-03-25 13:45:00,166.19,166.25,165.95,166.01,8483.0,143.3736,143.4254,143.1666,143.2184,8483.0
2019-03-25 13:50:00,166.0,166.0,165.6,165.63,9092.0,143.2097,143.2097,142.8646,142.8905,9092.0
2019-03-25 13:55:00,165.63,165.83,165.59,165.75,28164.0,142.8905,143.0631,142.856,142.9941,28164.0
2019-03-25 14:00:00,165.78,165.97,165.78,165.83,3400.0,143.0199,143.1838,143.0199,143.0631,3400.0
2019-03-25 14:05:00,165.86,165.86,165.68,165.73,2610.0,143.0889,143.0889,142.9337,142.9768,2610.0
2019-03-25 14:10:00,165.81,166.02,165.8,165.99,6009.0,143.0458,143.227,143.0372,143.2011,6009.0
2019-03-25 14:15:00,165.99,165.99,165.76,165.85,2505.0,143.2011,143.2011,143.0027,143.0803,2505.0
2019-03-25 14:20:00,165.86,165.91,165.8,165.83,4655.0,143.0889,143.1321,143.0372,143.0631,4655.0
2019-03-25 14:25:00,165.79,165.9,165.7,165.9,5294.0,143.0286,143.1235,142.9509,143.1235,5294.0
2019-03-25 14:30:00,165.92,166.18,165.91,166.12,2704.0,143.1407,143.365,143.1321,143.3133,2704.0
2019-03-25 14:35:00,166.14,166.16,166.08,166.1,2893.0,143.3305,143.3478,143.2787,143.296,2893.0
2019-03-25 14:40:00,166.17,166.42,166.12,166.42,2546.0,143.3564,143.5721,143.3133,143.5721,2546.0
2019-03-25 14:45:00,166.36,166.43,166.29,166.29,2330.0,143.5203,143.5807,143.4599,143.4599,2330.0
2019-03-25 14:50:00,166.33,166.33,166.23,166.24,4500.0,143.4944,143.4944,143.4082,143.4168,4500.0
2019-03-25 14:55:00,166.28,166.61,166.26,166.54,8385.0,143.4513,143.736,143.434,143.6756,8385.0
2019-03-25 15:00:00,166.58,166.65,166.51,166.55,3762.0,143.7101,143.7705,143.6497,143.6842,3762.0
2019-03-25 15:05:00,166.54,166.74,166.52,166.73,2082.0,143.6756,143.8481,143.6583,143.8395,2082.0
2019-03-25 15:10:00,166.8,166.97,166.72,166.92,6095.0,143.8999,144.0466,143.8309,144.0034,6095.0
2019-03-25 15:15:00,166.89,166.94,166.69,166.69,7287.0,143.9775,144.0207,143.805,143.805,7287.0
2019-03-25 15:20:00,166.66,166.83,166.58,166.83,2200.0,143.7791,143.9258,143.7101,143.9258,2200.0
2019-03-25 15:25:00,166.77,166.96,166.74,166.86,4724.0,143.874,144.0379,143.8481,143.9517,4724.0
2019-03-25 15:30:00,166.84,166.87,166.73,166.87,5512.0,143.9344,143.9603,143.8395,143.9603,5512.0
2019-03-25 15:35:00,166.91,166.95,166.69,166.69,12862.0,143.9948,144.0293,143.805,143.805,12862.0
2019-03-25 15:40:00,166.71,166.83,166.71,166.78,9756.0,143.8223,143.9258,143.8223,143.8826,9756.0
2019-03-25 15:45:00,166.79,166.92,166.48,166.48,16835.0,143.8913,144.0034,143.6238,143.6238,16835.0
2019-03-25 15:50:00,166.51,166.77,166.49,166.65,12855.0,143.6497,143.874,143.6325,143.7705,12855.0
2019-03-25 15:55:00,166.69,166.9,166.46,166.64,78936.0,143.805,143.9862,143.6066,143.7619,78936.0
2019-03-26 09:30:00,167.92,167.97,167.61,167.82,16001.0,144.8661,144.9093,144.5987,144.7799,16001.0
2019-03-26 09:35:00,167.8,167.9,167.67,167.9,3364.0,144.7626,144.8489,144.6505,144.8489,3364.0
2019-03-26 09:40:00,167.85,168.22,167.73,168.2,10836.0,144.8057,145.1249,144.7022,145.1077,10836.0
2019-03-26 09:45:00,168.21,168.25,167.84,168.16,18221.0,145.1163,145.1508,144.7971,145.0732,18221.0
2019-03-26 09:50:00,168.09,168.13,167.61,167.84,48647.0,145.0128,145.0473,144.5987,144.7971,48647.0
2019-03-26 09:55:00,167.82,168.16,167.75,167.84,28575.0,144.7799,145.0732,144.7195,144.7971,28575.0
2019-03-26 10:00:00,167.78,168.17,167.73,168.08,57077.0,144.7454,145.0818,144.7022,145.0042,57077.0
2019-03-26 10:05:00,168.12,168.12,167.61,167.75,25553.0,145.0387,145.0387,144.5987,144.7195,25553.0
2019-03-26 10:10:00,167.64,167.92,167.64,167.9,2833.0,144.6246,144.8661,144.6246,144.8489,2833.0
2019-03-26 10:15:00,167.89,168.06,167.79,168.06,2859.0,144.8402,144.9869,144.754,144.9869,2859.0
2019-03-26 10:20:00,168.06,168.06,167.65,167.75,7554.0,144.9869,144.9869,144.6332,144.7195,7554.0
2019-03-26 10:25:00,167.81,168.05,167.73,168.05,3773.0,144.7712,144.9783,144.7022,144.9783,3773.0
2019-03-26 10:30:00,167.96,168.0,167.87,167.89,1653.0,144.9006,144.9351,144.823,144.8402,1653.0
2019-03-26 10:35:00,167.88,167.95,167.78,167.92,2616.0,144.8316,144.892,144.7454,144.8661,2616.0
2019-03-26 10:40:00,167.97,168.03,167.86,167.93,2772.0,144.9093,144.961,144.8144,144.8748,2772.0
2019-03-26 10:45:00,167.99,168.29,167.96,168.28,3464.0,144.9265,145.1853,144.9006,145.1767,3464.0
2019-03-26 10:50:00,168.28,168.36,168.19,168.31,4966.0,145.1767,145.2457,145.0991,145.2026,4966.0
2019-03-26 10:55:00,168.28,168.5,168.26,168.35,15801.0,145.1767,145.3665,145.1595,145.2371,15801.0
2019-03-26 11:00:00,168.33,168.42,168.24,168.36,6000.0,145.2198,145.2975,145.1422,145.2457,6000.0
2019-03-26 11:05:00,168.29,168.41,168.29,168.34,7601.0,145.1853,145.2889,145.1853,145.2285,7601.0
2019-03-26 11:10:00,168.29,168.29,168.18,168.2,7454.0,145.1853,145.1853,145.0904,145.1077,7454.0
2019-03-26 11:15:00,168.19,168.3,168.01,168.02,4400.0,145.0991,145.194,144.9438,144.9524,4400.0
2019-03-26 11:20:00,167.97,168.01,167.74,167.82,2526.0,144.9093,144.9438,144.7108,144.7799,2526.0
2019-03-26 11:25:00,167.81,167.9,167.73,167.83,5300.0,144.7712,144.8489,144.7022,144.7885,5300.0
2019-03-26 11:30:00,167.8,167.8,167.6,167.61,1928.0,144.7626,144.7626,144.5901,144.5987,1928.0
2019-03-26 11:35:00,167.69,167.83,167.62,167.79,2127.0,144.6677,144.7885,144.6073,144.754,2127.0
2019-03-26 11:40:00,167.77,167.81,167.63,167.63,2885.0,144.7367,144.7712,144.6159,144.6159,2885.0
2019-03-26 11:45:00,167.67,167.68,167.39,167.47,3176.0,144.6505,144.6591,144.4089,144.4779,3176.0
2019-03-26 11:50:00,167.48,167.48,167.17,167.25,5081.0,144.4865,144.4865,144.2191,144.2881,5081.0
2019-03-26 11:55:00,167.28,167.36,167.23,167.29,7742.0,144.314,144.383,144.2709,144.3226,7742.0
2019-03-26 12:00:00,167.3,167.5,167.29,167.35,3949.0,144.3312,144.5038,144.3226,144.3744,3949.0
2019-03-26 12:05:00,167.34,167.41,167.21,167.25,1925.0,144.3658,144.4261,144.2536,144.2881,1925.0
2019-03-26 12:10:00,167.33,167.33,167.19,167.23,3554.0,144.3571,144.3571,144.2364,144.2709,3554.0
2019-03-26 12:15:00,167.23,167.31,167.22,167.26,1047.0,144.2709,144.3399,144.2622,144.2967,1047.0
2019-03-26 12:20:00,167.34,167.34,167.03,167.08,2476.0,144.3658,144.3658,144.0983,144.1415,2476.0
2019-03-26 12:25:00,167.05,167.1,166.84,166.88,3791.0,144.1156,144.1587,143.9344,143.9689,3791.0
2019-03-26 12:30:00,166.87,166.93,166.76,166.88,2693.0,143.9603,144.012,143.8654,143.9689,2693.0
2019-03-26 12:35:00,166.98,166.98,166.8,166.81,1196.0,144.0552,144.0552,143.8999,143.9085,1196.0
2019-03-26 12:40:00,166.75,166.76,166.64,166.7,4452.0,143.8568,143.8654,143.7619,143.8136,4452.0
2019-03-26 12:45:00,166.68,166.7,166.58,166.58,1900.0,143.7964,143.8136,143.7101,143.7101,1900.0
2019-03-26 12:50:00,166.69,166.75,166.69,166.73,1204.0,143.805,143.8568,143.805,143.8395,1204.0
2019-03-26 12:55:00,166.73,166.82,166.65,166.67,1950.0,143.8395,143.9171,143.7705,143.7877,1950.0
2019-03-26 13:00:00,166.65,166.9,166.6,166.86,4711.0,143.7705,143.9862,143.7274,143.9517,4711.0
2019-03-26 13:05:00,166.81,166.87,166.74,166.77,1618.0,143.9085,143.9603,143.8481,143.874,1618.0
2019-03-26 13:10:00,166.83,166.93,166.75,166.88,4108.0,143.9258,144.012,143.8568,143.9689,4108.0
2019-03-26 13:15:00,166.8,166.9,166.77,166.82,1854.0,143.8999,143.9862,143.874,143.9171,1854.0
2019-03-26 13:20:00,166.79,166.86,166.75,166.86,2058.0,143.8913,143.9517,143.8568,143.9517,2058.0
2019-03-26 13:25:00,166.72,166.74,166.59,166.59,1238.0,143.8309,143.8481,143.7187,143.7187,1238.0
2019-03-26 13:30:00,166.61,166.67,166.48,166.51,2249.0,143.736,143.7877,143.6238,143.6497,2249.0
2019-03-26 13:35:00,166.48,166.55,166.34,166.45,3800.0,143.6238,143.6842,143.503,143.5979,3800.0
2019-03-26 13:40:00,166.43,166.5,166.38,166.38,2323.0,143.5807,143.6411,143.5376,143.5376,2323.0
2019-03-26 13:45:00,166.47,166.5,166.41,166.41,1300.0,143.6152,143.6411,143.5634,143.5634,1300.0
2019-03-26 13:50:00,166.41,166.52,166.4,166.4,4891.0,143.5634,143.6583,143.5548,143.5548,4891.0
2019-03-26 13:55:00,166.37,166.39,166.23,166.25,3632.0,143.5289,143.5462,143.4082,143.4254,3632.0
2019-03-26 14:00:00,166.33,166.33,166.09,166.1,5434.0,143.4944,143.4944,143.2874,143.296,5434.0
2019-03-26 14:05:00,166.08,166.22,166.08,166.13,3288.0,143.2787,143.3995,143.2787,143.3219,3288.0
2019-03-26 14:10:00,166.13,166.13,165.92,165.92,5246.0,143.3219,143.3219,143.1407,143.1407,5246.0
2019-03-26 14:15:00,165.92,166.23,165.92,166.2,5798.0,143.1407,143.4082,143.1407,143.3823,5798.0
2019-03-26 14:20:00,166.16,166.18,166.01,166.17,2625.0,143.3478,143.365,143.2184,143.3564,2625.0
2019-03-26 14:25:00,166.14,166.2,166.09,166.17,6157.0,143.3305,143.3823,143.2874,143.3564,6157.0
2019-03-26 14:30:00,166.13,166.14,166.04,166.14,3342.0,143.3219,143.3305,143.2442,143.3305,3342.0
2019-03-26 14:35:00,166.14,166.32,166.14,166.28,2330.0,143.3305,143.4858,143.3305,143.4513,2330.0
2019-03-26 14:40:00,166.29,166.33,166.25,166.27,2225.0,143.4599,143.4944,143.4254,143.4427,2225.0
2019-03-26 14:45:00,166.3,166.35,166.24,166.31,1300.0,143.4685,143.5117,143.4168,143.4772,1300.0
2019-03-26 14:50:00,166.34,166.4,166.25,166.27,3263.0,143.503,143.5548,143.4254,143.4427,3263.0
2019-03-26 14:55:00,166.28,166.87,166.28,166.81,8306.0,143.4513,143.9603,143.4513,143.9085,8306.0
2019-03-26 15:00:00,166.78,166.97,166.72,166.8,4343.0,143.8826,144.0466,143.8309,143.8999,4343.0
2019-03-26 15:05:00,166.76,166.82,166.72,166.73,2748.0,143.8654,143.9171,143.8309,143.8395,2748.0
2019-03-26 15:10:00,166.76,166.99,166.69,166.88,6240.0,143.8654,144.0638,143.805,143.9689,6240.0
2019-03-26 15:15:00,166.88,166.96,166.82,166.82,6735.0,143.9689,144.0379,143.9171,143.9171,6735.0
2019-03-26 15:20:00,166.87,166.88,166.76,166.76,2644.0,143.9603,143.9689,143.8654,143.8654,2644.0
2019-03-26 15:25:00,166.76,166.89,166.69,166.78,6805.0,143.8654,143.9775,143.805,143.8826,6805.0
2019-03-26 15:30:00,166.77,166.88,166.74,166.86,6991.0,143.874,143.9689,143.8481,143.9517,6991.0
2019-03-26 15:35:00,166.88,167.0,166.86,166.86,7053.0,143.9689,144.0724,143.9517,143.9517,7053.0
2019-03-26 15:40:00,166.87,167.06,166.87,166.9,6245.0,143.9603,144.1242,143.9603,143.9862,6245.0
2019-03-26 15:45:00,166.91,166.99,166.76,166.8,13159.0,143.9948,144.0638,143.8654,143.8999,13159.0
2019-03-26 15:50:00,166.8,167.0,166.79,166.96,16613.0,143.8999,144.0724,143.8913,144.0379,16613.0
2019-03-26 15:55:00,167.03,167.08,166.87,166.94,62648.0,144.0983,144.1415,143.9603,144.0207,62648.0
2019-03-27 09:30:00,167.29,168.17,167.19,167.78,57689.0,144.3226,145.0818,144.2364,144.7454,57689.0
2019-03-27 09:35:00,168.06,168.58,167.93,167.93,11446.0,144.9869,145.4355,144.8748,144.8748,11446.0
2019-03-27 09:40:00,167.97,168.5,167.97,168.36,2283.0,144.9093,145.3665,144.9093,145.2457,2283.0
2019-03-27 09:45:00,168.17,168.18,167.81,167.81,3290.0,145.0818,145.0904,144.7712,144.7712,3290.0
2019-03-27 09:50:00,167.95,167.95,167.58,167.81,2907.0,144.892,144.892,144.5728,144.7712,2907.0
2019-03-27 09:55:00,167.62,167.64,167.39,167.39,3400.0,144.6073,144.6246,144.4089,144.4089,3400.0
2019-03-27 10:00:00,167.49,167.78,167.48,167.71,21130.0,144.4952,144.7454,144.4865,144.685,21130.0
2019-03-27 10:05:00,167.69,167.7,167.56,167.61,3687.0,144.6677,144.6763,144.5556,144.5987,3687.0
2019-03-27 10:10:00,167.53,167.71,167.5,167.65,12827.0,144.5297,144.685,144.5038,144.6332,12827.0
2019-03-27 10:15:00,167.69,167.84,167.51,167.57,10177.0,144.6677,144.7971,144.5124,144.5642,10177.0
2019-03-27 10:20:00,167.53,167.97,167.53,167.95,22474.0,144.5297,144.9093,144.5297,144.892,22474.0
2019-03-27 10:25:00,167.9,168.04,167.83,167.95,6688.0,144.8489,144.9697,144.7885,144.892,6688.0
2019-03-27 10:30:00,168.01,168.08,167.76,167.77,3219.0,144.9438,145.0042,144.7281,144.7367,3219.0
2019-03-27 10:35:00,167.8,167.81,167.54,167.57,1620.0,144.7626,144.7712,144.5383,144.5642,1620.0
2019-03-27 10:40:00,167.54,167.54,167.14,167.15,3443.0,144.5383,144.5383,144.1932,144.2018,3443.0
2019-03-27 10:45:00,166.98,167.01,166.82,166.87,5858.0,144.0552,144.0811,143.9171,143.9603,5858.0
2019-03-27 10:50:00,166.82,166.82,166.56,166.56,4548.0,143.9171,143.9171,143.6928,143.6928,4548.0
2019-03-27 10:55:00,166.56,166.67,166.45,166.64,2652.0,143.6928,143.7877,143.5979,143.7619,2652.0
2019-03-27 11:00:00,166.65,166.79,166.57,166.62,2908.0,143.7705,143.8913,143.7015,143.7446,2908.0
2019-03-27 11:05:00,166.53,166.93,166.53,166.86,2765.0,143.667,144.012,143.667,143.9517,2765.0
2019-03-27 11:10:00,166.83,166.85,166.59,166.59,10157.0,143.9258,143.943,143.7187,143.7187,10157.0
2019-03-27 11:15:00,166.59,166.59,166.33,166.53,4314.0,143.7187,143.7187,143.4944,143.667,4314.0
2019-03-27 11:20:00,166.51,166.55,166.43,166.55,2400.0,143.6497,143.6842,143.5807,143.6842,2400.0
2019-03-27 11:25:00,166.55,166.55,166.25,166.25,2015.0,143.6842,143.6842,143.4254,143.4254,2015.0
2019-03-27 11:30:00,166.27,166.4,166.07,166.07,4745.0,143.4427,143.5548,143.2701,143.2701,4745.0
2019-03-27 11:35:00,166.0,166.07,165.93,166.03,3000.0,143.2097,143.2701,143.1493,143.2356,3000.0
2019-03-27 11:40:00,166.04,166.04,165.68,165.72,8506.0,143.2442,143.2442,142.9337,142.9682,8506.0
2019-03-27 11:45:00,165.72,165.91,165.68,165.76,3400.0,142.9682,143.1321,142.9337,143.0027,3400.0
2019-03-27 11:50:00,165.75,165.83,165.65,165.75,1800.0,142.9941,143.0631,142.9078,142.9941,1800.0
2019-03-27 11:55:00,165.71,165.88,165.71,165.81,2461.0,142.9595,143.1062,142.9595,143.0458,2461.0
2019-03-27 12:00:00,165.8,166.05,165.73,166.05,4361.0,143.0372,143.2529,142.9768,143.2529,4361.0
2019-03-27 12:05:00,166.01,166.04,165.83,165.88,2955.0,143.2184,143.2442,143.0631,143.1062,2955.0
2019-03-27 12:10:00,165.88,165.94,165.78,165.82,2585.0,143.1062,143.158,143.0199,143.0544,2585.0
2019-03-27 12:15:00,165.72,165.9,165.72,165.81,3664.0,142.9682,143.1235,142.9682,143.0458,3664.0
2019-03-27 12:20:00,165.82,166.04,165.82,165.97,4642.0,143.0544,143.2442,143.0544,143.1838,4642.0
2019-03-27 12:25:00,165.99,166.14,165.97,166.07,800.0,143.2011,143.3305,143.1838,143.2701,800.0
2019-03-27 12:30:00,166.15,166.41,166.15,166.36,4497.0,143.3391,143.5634,143.3391,143.5203,4497.0
2019-03-27 12:35:00,166.41,166.49,166.31,166.45,4223.0,143.5634,143.6325,143.4772,143.5979,4223.0
2019-03-27 12:40:00,166.41,166.49,166.38,166.49,1464.0,143.5634,143.6325,143.5376,143.6325,1464.0
2019-03-27 12:45:00,166.54,166.66,166.45,166.64,2802.0,143.6756,143.7791,143.5979,143.7619,2802.0
2019-03-27 12:50:00,166.64,166.64,166.46,166.54,1334.0,143.7619,143.7619,143.6066,143.6756,1334.0
2019-03-27 12:55:00,166.54,166.54,166.4,166.4,1001.0,143.6756,143.6756,143.5548,143.5548,1001.0
2019-03-27 13:00:00,166.41,166.41,166.23,166.23,5183.0,143.5634,143.5634,143.4082,143.4082,5183.0
2019-03-27 13:05:00,166.27,166.39,166.14,166.14,3208.0,143.4427,143.5462,143.3305,143.3305,3208.0
2019-03-27 13:10:00,166.17,166.63,166.17,166.61,5320.0,143.3564,143.7532,143.3564,143.736,5320.0
2019-03-27 13:15:00,166.53,166.85,166.53,166.71,2300.0,143.667,143.943,143.667,143.8223,2300.0
2019-03-27 13:20:00,166.7,166.83,166.69,166.69,1200.0,143.8136,143.9258,143.805,143.805,1200.0
2019-03-27 13:25:00,166.69,166.84,166.64,166.64,6866.0,143.805,143.9344,143.7619,143.7619,6866.0
2019-03-27 13:30:00,166.66,166.66,166.48,166.48,1492.0,143.7791,143.7791,143.6238,143.6238,1492.0
2019-03-27 13:35:00,166.42,166.51,166.36,166.47,3331.0,143.5721,143.6497,143.5203,143.6152,3331.0
2019-03-27 13:40:00,166.53,166.62,166.51,166.61,2839.0,143.667,143.7446,143.6497,143.736,2839.0
2019-03-27 13:45:00,166.65,166.66,166.54,166.58,1800.0,143.7705,143.7791,143.6756,143.7101,1800.0
2019-03-27 13:50:00,166.61,166.75,166.55,166.75,2638.0,143.736,143.8568,143.6842,143.8568,2638.0
2019-03-27 13:55:00,166.66,166.66,166.55,166.56,2133.0,143.7791,143.7791,143.6842,143.6928,2133.0
2019-03-27 14:00:00,166.59,167.06,166.58,167.02,7135.0,143.7187,144.1242,143.7101,144.0897,7135.0
2019-03-27 14:05:00,167.02,167.02,166.9,166.93,2851.0,144.0897,144.0897,143.9862,144.012,2851.0
2019-03-27 14:10:00,166.95,167.0,166.9,166.97,2308.0,144.0293,144.0724,143.9862,144.0466,2308.0
2019-03-27 14:15:00,166.89,166.92,166.68,166.73,3102.0,143.9775,144.0034,143.7964,143.8395,3102.0
2019-03-27 14:20:00,166.76,166.76,166.52,166.58,5010.0,143.8654,143.8654,143.6583,143.7101,5010.0
2019-03-27 14:25:00,166.56,166.64,166.54,166.64,2765.0,143.6928,143.7619,143.6756,143.7619,2765.0
2019-03-27 14:30:00,166.67,166.86,166.66,166.66,5180.0,143.7877,143.9517,143.7791,143.7791,5180.0
2019-03-27 14:35:00,166.67,166.76,166.5,166.5,5000.0,143.7877,143.8654,143.6411,143.6411,5000.0
2019-03-27 14:40:00,166.53,166.58,166.5,166.55,4600.0,143.667,143.7101,143.6411,143.6842,4600.0
2019-03-27 14:45:00,166.56,166.67,166.56,166.65,3111.0,143.6928,143.7877,143.6928,143.7705,3111.0
2019-03-27 14:50:00,166.65,166.73,166.58,166.59,4718.0,143.7705,143.8395,143.7101,143.7187,4718.0
2019-03-27 14:55:00,166.6,166.62,166.39,166.44,10576.0,143.7274,143.7446,143.5462,143.5893,10576.0
2019-03-27 15:00:00,166.52,166.63,166.45,166.59,9281.0,143.6583,143.7532,143.5979,143.7187,9281.0
2019-03-27 15:05:00,166.53,166.64,166.5,166.55,4472.0,143.667,143.7619,143.6411,143.6842,4472.0
2019-03-27 15:10:00,166.6,166.68,166.57,166.68,2855.0,143.7274,143.7964,143.7015,143.7964,2855.0
2019-03-27 15:15:00,166.67,166.68,166.59,166.64,2550.0,143.7877,143.7964,143.7187,143.7619,2550.0
2019-03-27 15:20:00,166.64,166.74,166.55,166.73,4461.0,143.7619,143.8481,143.6842,143.8395,4461.0
2019-03-27 15:25:00,166.66,166.81,166.63,166.81,2884.0,143.7791,143.9085,143.7532,143.9085,2884.0
2019-03-27 15:30:00,166.81,167.0,166.81,166.88,11460.0,143.9085,144.0724,143.9085,143.9689,11460.0
2019-03-27 15:35:00,166.88,166.97,166.81,166.84,3548.0,143.9689,144.0466,143.9085,143.9344,3548.0
2019-03-27 15:40:00,166.73,166.85,166.73,166.76,4038.0,143.8395,143.943,143.8395,143.8654,4038.0
2019-03-27 15:45:00,166.72,166.82,166.58,166.72,8726.0,143.8309,143.9171,143.7101,143.8309,8726.0
2019-03-27 15:50:00,166.76,166.81,166.59,166.61,9188.0,143.8654,143.9085,143.7187,143.736,9188.0
2019-03-27 15:55:00,166.61,166.64,166.45,166.56,33974.0,143.736,143.7619,143.5979,143.6928,33974.0
2019-03-28 09:30:00,167.19,167.72,167.05,167.19,13499.0,144.2364,144.6936,144.1156,144.2364,13499.0
2019-03-28 09:35:00,167.22,167.4,166.6,167.12,12015.0,144.2622,144.4175,143.7274,144.176,12015.0
2019-03-28 09:40:00,167.06,167.5,167.06,167.49,1403.0,144.1242,144.5038,144.1242,144.4952,1403.0
2019-03-28 09:45:00,167.32,167.45,167.26,167.41,3275.0,144.3485,144.4607,144.2967,144.4261,3275.0
2019-03-28 09:50:00,167.23,167.42,167.09,167.14,2799.0,144.2709,144.4348,144.1501,144.1932,2799.0
2019-03-28 09:55:00,167.25,167.38,167.21,167.34,3795.0,144.2881,144.4003,144.2536,144.3658,3795.0
2019-03-28 10:00:00,167.43,167.68,167.32,167.66,4569.0,144.4434,144.6591,144.3485,144.6418,4569.0
2019-03-28 10:05:00,167.63,167.63,167.43,167.59,3000.0,144.6159,144.6159,144.4434,144.5814,3000.0
2019-03-28 10:10:00,167.64,167.72,167.45,167.45,6726.0,144.6246,144.6936,144.4607,144.4607,6726.0
2019-03-28 10:15:00,167.53,167.54,167.39,167.54,4684.0,144.5297,144.5383,144.4089,144.5383,4684.0
2019-03-28 10:20:00,167.62,167.72,167.53,167.63,9699.0,144.6073,144.6936,144.5297,144.6159,9699.0
2019-03-28 10:25:00,167.68,167.7,167.46,167.57,8300.0,144.6591,144.6763,144.4693,144.5642,8300.0
2019-03-28 10:30:00,167.57,167.73,167.57,167.62,3359.0,144.5642,144.7022,144.5642,144.6073,3359.0
2019-03-28 10:35:00,167.67,167.68,167.53,167.6,4210.0,144.6505,144.6591,144.5297,144.5901,4210.0
2019-03-28 10:40:00,167.61,167.68,167.5,167.59,4478.0,144.5987,144.6591,144.5038,144.5814,4478.0
2019-03-28 10:45:00,167.62,167.62,167.47,167.47,8103.0,144.6073,144.6073,144.4779,144.4779,8103.0
2019-03-28 10:50:00,167.46,167.5,167.25,167.34,7450.0,144.4693,144.5038,144.2881,144.3658,7450.0
2019-03-28 10:55:00,167.3,167.41,167.28,167.33,6761.0,144.3312,144.4261,144.314,144.3571,6761.0
2019-03-28 11:00:00,167.31,167.32,167.03,167.05,9574.0,144.3399,144.3485,144.0983,144.1156,9574.0
2019-03-28 11:05:00,167.03,167.08,166.91,167.0,6548.0,144.0983,144.1415,143.9948,144.0724,6548.0
2019-03-28 11:10:00,166.98,167.03,166.89,166.92,4298.0,144.0552,144.0983,143.9775,144.0034,4298.0
2019-03-28 11:15:00,166.9,166.9,166.69,166.69,4100.0,143.9862,143.9862,143.805,143.805,4100.0
2019-03-28 11:20:00,166.66,166.79,166.61,166.71,5328.0,143.7791,143.8913,143.736,143.8223,5328.0
2019-03-28 11:25:00,166.67,166.7,166.43,166.47,6760.0,143.7877,143.8136,143.5807,143.6152,6760.0
2019-03-28 11:30:00,166.41,166.51,166.36,166.42,5500.0,143.5634,143.6497,143.5203,143.5721,5500.0
2019-03-28 11:35:00,166.42,166.44,166.35,166.37,4400.0,143.5721,143.5893,143.5117,143.5289,4400.0
2019-03-28 11:40:00,166.3,166.37,166.1,166.2,5671.0,143.4685,143.5289,143.296,143.3823,5671.0
2019-03-28 11:45:00,166.21,166.49,166.1,166.46,13946.0,143.3909,143.6325,143.296,143.6066,13946.0
2019-03-28 11:50:00,166.46,166.66,166.23,166.29,12006.0,143.6066,143.7791,143.4082,143.4599,12006.0
2019-03-28 11:55:00,166.28,166.36,166.23,166.27,4012.0,143.4513,143.5203,143.4082,143.4427,4012.0
2019-03-28 12:00:00,166.27,166.42,166.25,166.3,7166.0,143.4427,143.5721,143.4254,143.4685,7166.0
2019-03-28 12:05:00,166.37,166.38,166.31,166.34,2700.0,143.5289,143.5376,143.4772,143.503,2700.0
2019-03-28 12:10:00,166.28,166.31,166.06,166.12,7176.0,143.4513,143.4772,143.2615,143.3133,7176.0
2019-03-28 12:15:00,166.09,166.27,166.06,166.24,5421.0,143.2874,143.4427,143.2615,143.4168,5421.0
2019-03-28 12:20:00,166.26,166.66,166.26,166.66,5806.0,143.434,143.7791,143.434,143.7791,5806.0
2019-03-28 12:25:00,166.58,166.72,166.56,166.69,2317.0,143.7101,143.8309,143.6928,143.805,2317.0
2019-03-28 12:30:00,166.67,166.72,166.58,166.65,4548.0,143.7877,143.8309,143.7101,143.7705,4548.0
2019-03-28 12:35:00,166.67,166.82,166.64,166.8,4312.0,143.7877,143.9171,143.7619,143.8999,4312.0
2019-03-28 12:40:00,166.83,166.83,166.74,166.75,2786.0,143.9258,143.9258,143.8481,143.8568,2786.0
2019-03-28 12:45:00,166.72,166.78,166.61,166.71,6373.0,143.8309,143.8826,143.736,143.8223,6373.0
2019-03-28 12:50:00,166.78,166.92,166.78,166.89,2700.0,143.8826,144.0034,143.8826,143.9775,2700.0
2019-03-28 12:55:00,166.97,166.98,166.92,166.92,1700.0,144.0466,144.0552,144.0034,144.0034,1700.0
2019-03-28 13:00:00,167.0,167.1,166.92,167.04,2200.0,144.0724,144.1587,144.0034,144.1069,2200.0
2019-03-28 13:05:00,167.04,167.06,166.97,167.02,2310.0,144.1069,144.1242,144.0466,144.0897,2310.0
2019-03-28 13:10:00,167.03,167.11,167.0,167.07,4424.0,144.0983,144.1673,144.0724,144.1328,4424.0
2019-03-28 13:15:00,167.02,167.12,166.9,167.12,6563.0,144.0897,144.176,143.9862,144.176,6563.0
2019-03-28 13:20:00,167.1,167.17,167.04,167.09,4879.0,144.1587,144.2191,144.1069,144.1501,4879.0
2019-03-28 13:25:00,167.02,167.09,166.98,167.09,5398.0,144.0897,144.1501,144.0552,144.1501,5398.0
2019-03-28 13:30:00,167.1,167.22,167.05,167.18,3200.0,144.1587,144.2622,144.1156,144.2277,3200.0
2019-03-28 13:35:00,167.18,167.32,167.18,167.27,4124.0,144.2277,144.3485,144.2277,144.3054,4124.0
2019-03-28 13:40:00,167.27,167.3,167.21,167.25,3784.0,144.3054,144.3312,144.2536,144.2881,3784.0
2019-03-28 13:45:00,167.29,167.33,167.24,167.25,2414.0,144.3226,144.3571,144.2795,144.2881,2414.0
2019-03-28 13:50:00,167.34,167.51,167.31,167.51,5131.0,144.3658,144.5124,144.3399,144.5124,5131.0
2019-03-28 13:55:00,167.54,167.65,167.52,167.65,4321.0,144.5383,144.6332,144.521,144.6332,4321.0
2019-03-28 14:00:00,167.64,167.64,167.43,167.58,7511.0,144.6246,144.6246,144.4434,144.5728,7511.0
2019-03-28 14:05:00,167.64,167.68,167.53,167.6,5229.0,144.6246,144.6591,144.5297,144.5901,5229.0
2019-03-28 14:10:00,167.56,167.58,167.37,167.45,9503.0,144.5556,144.5728,144.3916,144.4607,9503.0
2019-03-28 14:15:00,167.48,167.48,167.4,167.47,2976.0,144.4865,144.4865,144.4175,144.4779,2976.0
2019-03-28 14:20:00,167.47,167.55,167.41,167.55,4920.0,144.4779,144.5469,144.4261,144.5469,4920.0
2019-03-28 14:25:00,167.59,167.62,167.52,167.56,4300.0,144.5814,144.6073,144.521,144.5556,4300.0
2019-03-28 14:30:00,167.58,167.58,167.49,167.53,4024.0,144.5728,144.5728,144.4952,144.5297,4024.0
2019-03-28 14:35:00,167.43,167.61,167.43,167.61,3216.0,144.4434,144.5987,144.4434,144.5987,3216.0
2019-03-28 14:40:00,167.56,167.64,167.52,167.56,6394.0,144.5556,144.6246,144.521,144.5556,6394.0
2019-03-28 14:45:00,167.57,167.71,167.56,167.62,4204.0,144.5642,144.685,144.5556,144.6073,4204.0
2019-03-28 14:50:00,167.6,167.69,167.55,167.6,3937.0,144.5901,144.6677,144.5469,144.5901,3937.0
2019-03-28 14:55:00,167.58,167.81,167.55,167.81,9366.0,144.5728,144.7712,144.5469,144.7712,9366.0
2019-03-28 15:00:00,167.84,167.98,167.78,167.87,5642.0,144.7971,144.9179,144.7454,144.823,5642.0
2019-03-28 15:05:00,167.92,168.02,167.84,167.86,8470.0,144.8661,144.9524,144.7971,144.8144,8470.0
2019-03-28 15:10:00,167.89,167.94,167.82,167.86,9120.0,144.8402,144.8834,144.7799,144.8144,9120.0
2019-03-28 15:15:00,167.86,167.95,167.8,167.95,7922.0,144.8144,144.892,144.7626,144.892,7922.0
2019-03-28 15:20:00,167.98,168.09,167.94,168.08,7919.0,144.9179,145.0128,144.8834,145.0042,7919.0
2019-03-28 15:25:00,168.04,168.2,168.01,168.01,5711.0,144.9697,145.1077,144.9438,144.9438,5711.0
2019-03-28 15:30:00,168.04,168.04,167.73,167.83,10425.0,144.9697,144.9697,144.7022,144.7885,10425.0
2019-03-28 15:35:00,167.81,167.88,167.8,167.84,5259.0,144.7712,144.8316,144.7626,144.7971,5259.0
2019-03-28 15:40:00,167.83,168.09,167.77,168.06,10135.0,144.7885,145.0128,144.7367,144.9869,10135.0
2019-03-28 15:45:00,168.08,168.08,167.79,167.87,8963.0,145.0042,145.0042,144.754,144.823,8963.0
2019-03-28 15:50:00,167.88,167.95,167.82,167.95,14926.0,144.8316,144.892,144.7799,144.892,14926.0
2019-03-28 15:55:00,167.97,168.0,167.73,167.76,45344.0,144.9093,144.9351,144.7022,144.7281,45344.0
2019-03-29 09:30:00,168.87,169.13,168.5,168.83,26773.0,145.6857,145.91,145.3665,145.6512,26773.0
2019-03-29 09:35:00,168.84,168.93,168.59,168.61,14265.0,145.6598,145.7375,145.4441,145.4614,14265.0
2019-03-29 09:40:00,168.67,169.01,168.67,169.0,8803.0,145.5132,145.8065,145.5132,145.7979,8803.0
2019-03-29 09:45:00,168.99,169.15,168.75,169.02,11586.0,145.7892,145.9273,145.5822,145.8151,11586.0
2019-03-29 09:50:00,168.97,169.18,168.86,169.15,8441.0,145.772,145.9531,145.6771,145.9273,8441.0
2019-03-29 09:55:00,169.16,169.35,168.99,169.28,6165.0,145.9359,146.0998,145.7892,146.0394,6165.0
2019-03-29 10:00:00,169.28,169.31,169.1,169.1,12561.0,146.0394,146.0653,145.8841,145.8841,12561.0
2019-03-29 10:05:00,169.1,169.18,168.85,168.94,8923.0,145.8841,145.9531,145.6684,145.7461,8923.0
2019-03-29 10:10:00,168.99,169.04,168.84,168.96,6117.0,145.7892,145.8324,145.6598,145.7633,6117.0
2019-03-29 10:15:00,168.95,169.03,168.85,168.85,3326.0,145.7547,145.8237,145.6684,145.6684,3326.0
2019-03-29 10:20:00,168.9,168.9,168.7,168.81,9256.0,145.7116,145.7116,145.539,145.6339,9256.0
2019-03-29 10:25:00,168.8,168.84,168.64,168.75,12730.0,145.6253,145.6598,145.4873,145.5822,12730.0
2019-03-29 10:30:00,168.74,168.76,168.59,168.74,4017.0,145.5736,145.5908,145.4441,145.5736,4017.0
2019-03-29 10:35:00,168.7,168.78,168.53,168.72,12734.0,145.539,145.6081,145.3924,145.5563,12734.0
2019-03-29 10:40:00,168.7,168.9,168.63,168.7,16397.0,145.539,145.7116,145.4787,145.539,16397.0
2019-03-29 10:45:00,168.63,168.79,168.54,168.79,16572.0,145.4787,145.6167,145.401,145.6167,16572.0
2019-03-29 10:50:00,168.74,168.8,168.68,168.68,9926.0,145.5736,145.6253,145.5218,145.5218,9926.0
2019-03-29 10:55:00,168.67,168.73,168.63,168.7,11045.0,145.5132,145.5649,145.4787,145.539,11045.0
2019-03-29 11:00:00,168.72,169.04,168.71,168.9,31390.0,145.5563,145.8324,145.5477,145.7116,31390.0
2019-03-29 11:05:00,168.88,168.93,168.8,168.86,3142.0,145.6943,145.7375,145.6253,145.6771,3142.0
2019-03-29 11:10:00,168.78,168.91,168.78,168.82,6213.0,145.6081,145.7202,145.6081,145.6426,6213.0
2019-03-29 11:15:00,168.89,169.03,168.83,169.0,6307.0,145.703,145.8237,145.6512,145.7979,6307.0
2019-03-29 11:20:00,168.96,168.97,168.77,168.83,6615.0,145.7633,145.772,145.5994,145.6512,6615.0
2019-03-29 11:25:00,168.79,168.86,168.76,168.86,3220.0,145.6167,145.6771,145.5908,145.6771,3220.0
2019-03-29 11:30:00,168.87,169.07,168.87,169.0,5712.0,145.6857,145.8582,145.6857,145.7979,5712.0
2019-03-29 11:35:00,169.0,169.07,168.95,168.98,14445.0,145.7979,145.8582,145.7547,145.7806,14445.0
2019-03-29 11:40:00,168.97,169.08,168.96,168.97,4479.0,145.772,145.8669,145.7633,145.772,4479.0
2019-03-29 11:45:00,168.97,169.0,168.89,168.93,3676.0,145.772,145.7979,145.703,145.7375,3676.0
2019-03-29 11:50:00,168.94,168.95,168.9,168.92,3124.0,145.7461,145.7547,145.7116,145.7288,3124.0
2019-03-29 11:55:00,168.95,168.97,168.9,168.95,6933.0,145.7547,145.772,145.7116,145.7547,6933.0
2019-03-29 12:00:00,168.96,168.96,168.78,168.84,20612.0,145.7633,145.7633,145.6081,145.6598,20612.0
2019-03-29 12:05:00,168.86,168.96,168.83,168.96,11209.0,145.6771,145.7633,145.6512,145.7633,11209.0
2019-03-29 12:10:00,169.0,169.0,168.74,168.74,15119.0,145.7979,145.7979,145.5736,145.5736,15119.0
2019-03-29 12:15:00,168.72,168.77,168.69,168.71,2837.0,145.5563,145.5994,145.5304,145.5477,2837.0
2019-03-29 12:20:00,168.74,168.83,168.73,168.81,6830.0,145.5736,145.6512,145.5649,145.6339,6830.0
2019-03-29 12:25:00,168.79,169.01,168.77,169.01,7758.0,145.6167,145.8065,145.5994,145.8065,7758.0
2019-03-29 12:30:00,169.01,169.01,168.9,168.96,4463.0,145.8065,145.8065,145.7116,145.7633,4463.0
2019-03-29 12:35:00,168.98,169.06,168.94,169.06,3336.0,145.7806,145.8496,145.7461,145.8496,3336.0
2019-03-29 12:40:00,169.05,169.08,168.8,168.85,12615.0,145.841,145.8669,145.6253,145.6684,12615.0
2019-03-29 12:45:00,168.88,168.94,168.81,168.94,5565.0,145.6943,145.7461,145.6339,145.7461,5565.0
2019-03-29 12:50:00,168.94,168.97,168.86,168.87,3034.0,145.7461,145.772,145.6771,145.6857,3034.0
2019-03-29 12:55:00,168.85,168.97,168.81,168.94,3016.0,145.6684,145.772,145.6339,145.7461,3016.0
2019-03-29 13:00:00,168.91,169.07,168.89,168.98,7128.0,145.7202,145.8582,145.703,145.7806,7128.0
2019-03-29 13:05:00,168.95,169.0,168.88,168.97,5657.0,145.7547,145.7979,145.6943,145.772,5657.0
2019-03-29 13:10:00,168.99,168.99,168.8,168.81,7135.0,145.7892,145.7892,145.6253,145.6339,7135.0
2019-03-29 13:15:00,168.83,168.89,168.78,168.79,8664.0,145.6512,145.703,145.6081,145.6167,8664.0
2019-03-29 13:20:00,168.79,168.85,168.71,168.81,1605.0,145.6167,145.6684,145.5477,145.6339,1605.0
2019-03-29 13:25:00,168.81,168.86,168.74,168.79,5655.0,145.6339,145.6771,145.5736,145.6167,5655.0
2019-03-29 13:30:00,168.8,168.8,168.64,168.68,5424.0,145.6253,145.6253,145.4873,145.5218,5424.0
2019-03-29 13:35:00,168.69,168.78,168.56,168.63,10597.0,145.5304,145.6081,145.4183,145.4787,10597.0
2019-03-29 13:40:00,168.61,168.79,168.58,168.79,2446.0,145.4614,145.6167,145.4355,145.6167,2446.0
2019-03-29 13:45:00,168.79,168.88,168.72,168.82,7336.0,145.6167,145.6943,145.5563,145.6426,7336.0
2019-03-29 13:50:00,168.83,168.88,168.81,168.81,5922.0,145.6512,145.6943,145.6339,145.6339,5922.0
2019-03-29 13:55:00,168.83,168.86,168.74,168.75,7188.0,145.6512,145.6771,145.5736,145.5822,7188.0
2019-03-29 14:00:00,168.7,168.77,168.66,168.77,5198.0,145.539,145.5994,145.5045,145.5994,5198.0
2019-03-29 14:05:00,168.76,168.83,168.75,168.78,4567.0,145.5908,145.6512,145.5822,145.6081,4567.0
2019-03-29 14:10:00,168.81,168.87,168.72,168.84,15072.0,145.6339,145.6857,145.5563,145.6598,15072.0
2019-03-29 14:15:00,168.82,168.87,168.81,168.82,11652.0,145.6426,145.6857,145.6339,145.6426,11652.0
2019-03-29 14:20:00,168.82,168.85,168.67,168.83,34801.0,145.6426,145.6684,145.5132,145.6512,34801.0
2019-03-29 14:25:00,168.81,168.87,168.78,168.79,6062.0,145.6339,145.6857,145.6081,145.6167,6062.0
2019-03-29 14:30:00,168.75,168.83,168.72,168.83,6626.0,145.5822,145.6512,145.5563,145.6512,6626.0
2019-03-29 14:35:00,168.83,168.86,168.74,168.81,11650.0,145.6512,145.6771,145.5736,145.6339,11650.0
2019-03-29 14:40:00,168.79,168.87,168.66,168.81,16267.0,145.6167,145.6857,145.5045,145.6339,16267.0
2019-03-29 14:45:00,168.8,168.88,168.74,168.85,20643.0,145.6253,145.6943,145.5736,145.6684,20643.0
2019-03-29 14:50:00,168.85,168.9,168.79,168.83,40013.0,145.6684,145.7116,145.6167,145.6512,40013.0
2019-03-29 14:55:00,168.85,169.02,168.78,169.0,27975.0,145.6684,145.8151,145.6081,145.7979,27975.0
2019-03-29 15:00:00,169.03,169.2,168.92,168.92,15998.0,145.8237,145.9704,145.7288,145.7288,15998.0
2019-03-29 15:05:00,168.94,169.04,168.85,168.98,5564.0,145.7461,145.8324,145.6684,145.7806,5564.0
2019-03-29 15:10:00,169.0,169.06,168.93,169.01,5886.0,145.7979,145.8496,145.7375,145.8065,5886.0
2019-03-29 15:15:00,169.0,169.15,168.92,169.1,11973.0,145.7979,145.9273,145.7288,145.8841,11973.0
2019-03-29 15:20:00,169.11,169.12,169.0,169.02,7301.0,145.8928,145.9014,145.7979,145.8151,7301.0
2019-03-29 15:25:00,169.0,169.14,168.98,169.11,10432.0,145.7979,145.9186,145.7806,145.8928,10432.0
2019-03-29 15:30:00,169.12,169.22,169.0,169.22,10962.0,145.9014,145.9877,145.7979,145.9877,10962.0
2019-03-29 15:35:00,169.2,169.28,169.16,169.27,8881.0,145.9704,146.0394,145.9359,146.0308,8881.0
2019-03-29 15:40:00,169.29,169.39,169.26,169.29,8133.0,146.048,146.1343,146.0222,146.048,8133.0
2019-03-29 15:45:00,169.31,169.43,169.17,169.18,15788.0,146.0653,146.1688,145.9445,145.9531,15788.0
2019-03-29 15:50:00,169.16,169.27,169.02,169.14,27147.0,145.9359,146.0308,145.8151,145.9186,27147.0
2019-03-29 15:55:00,169.17,169.42,169.07,169.29,61415.0,145.9445,146.1602,145.8582,146.048,61415.0
2019-04-01 09:30:00,170.25,170.66,170.04,170.65,36289.0,146.8762,147.23,146.6951,147.2213,36289.0
2019-04-01 09:35:00,170.65,171.01,170.38,170.91,30507.0,147.2213,147.5319,146.9884,147.4456,30507.0
2019-04-01 09:40:00,170.94,171.41,170.85,170.85,8575.0,147.4715,147.877,147.3939,147.3939,8575.0
2019-04-01 09:45:00,170.98,171.17,170.8,171.05,8090.0,147.506,147.6699,147.3507,147.5664,8090.0
2019-04-01 09:50:00,171.12,171.36,171.06,171.3,34742.0,147.6268,147.8338,147.575,147.7821,34742.0
2019-04-01 09:55:00,171.3,171.47,171.16,171.36,7839.0,147.7821,147.9287,147.6613,147.8338,7839.0
2019-04-01 10:00:00,171.41,172.24,171.41,172.24,26173.0,147.877,148.593,147.877,148.593,26173.0
2019-04-01 10:05:00,172.24,172.25,171.87,171.87,9910.0,148.593,148.6017,148.2738,148.2738,9910.0
2019-04-01 10:10:00,171.87,172.11,171.87,172.08,5323.0,148.2738,148.4809,148.2738,148.455,5323.0
2019-04-01 10:15:00,172.02,172.2,171.99,172.18,6861.0,148.4032,148.5585,148.3774,148.5413,6861.0
2019-04-01 10:20:00,172.2,172.25,172.08,172.14,18224.0,148.5585,148.6017,148.455,148.5068,18224.0
2019-04-01 10:25:00,172.15,172.41,172.12,172.38,5000.0,148.5154,148.7397,148.4895,148.7138,5000.0
2019-04-01 10:30:00,172.47,172.59,172.16,172.34,11242.0,148.7915,148.895,148.524,148.6793,11242.0
2019-04-01 10:35:00,172.33,172.5,172.28,172.5,14233.0,148.6707,148.8173,148.6275,148.8173,14233.0
2019-04-01 10:40:00,172.56,172.65,172.53,172.6,2466.0,148.8691,148.9467,148.8432,148.9036,2466.0
2019-04-01 10:45:00,172.53,172.77,172.52,172.71,14371.0,148.8432,149.0503,148.8346,148.9985,14371.0
2019-04-01 10:50:00,172.72,172.73,172.43,172.45,8824.0,149.0071,149.0158,148.7569,148.7742,8824.0
2019-04-01 10:55:00,172.41,172.41,172.18,172.25,11420.0,148.7397,148.7397,148.5413,148.6017,11420.0
2019-04-01 11:00:00,172.31,172.31,172.12,172.26,6730.0,148.6534,148.6534,148.4895,148.6103,6730.0
2019-04-01 11:05:00,172.16,172.18,171.78,171.79,8246.0,148.524,148.5413,148.1962,148.2048,8246.0
2019-04-01 11:10:00,171.8,171.8,171.51,171.51,8517.0,148.2134,148.2134,147.9633,147.9633,8517.0
2019-04-01 11:15:00,171.5,171.67,171.5,171.59,14335.0,147.9546,148.1013,147.9546,148.0323,14335.0
2019-04-01 11:20:00,171.59,171.6,171.49,171.57,6003.0,148.0323,148.0409,147.946,148.015,6003.0
2019-04-01 11:25:00,171.54,171.64,171.49,171.56,3607.0,147.9891,148.0754,147.946,148.0064,3607.0
2019-04-01 11:30:00,171.54,171.54,171.41,171.53,2534.0,147.9891,147.9891,147.877,147.9805,2534.0
2019-04-01 11:35:00,171.56,171.71,171.13,171.15,41285.0,148.0064,148.1358,147.6354,147.6527,41285.0
2019-04-01 11:40:00,171.31,171.31,171.01,171.01,11581.0,147.7907,147.7907,147.5319,147.5319,11581.0
2019-04-01 11:45:00,171.04,171.33,171.0,171.3,5890.0,147.5578,147.808,147.5233,147.7821,5890.0
2019-04-01 11:50:00,171.22,171.44,171.21,171.39,4441.0,147.7131,147.9029,147.7044,147.8597,4441.0
2019-04-01 11:55:00,171.34,171.39,171.2,171.34,4648.0,147.8166,147.8597,147.6958,147.8166,4648.0
2019-04-01 12:00:00,171.3,171.31,171.12,171.28,3941.0,147.7821,147.7907,147.6268,147.7648,3941.0
2019-04-01 12:05:00,171.28,171.3,171.21,171.22,2900.0,147.7648,147.7821,147.7044,147.7131,2900.0
2019-04-01 12:10:00,171.25,171.34,171.23,171.33,4142.0,147.739,147.8166,147.7217,147.808,4142.0
2019-04-01 12:15:00,171.3,171.42,171.26,171.37,9826.0,147.7821,147.8856,147.7476,147.8425,9826.0
2019-04-01 12:20:00,171.31,171.31,171.02,171.05,20395.0,147.7907,147.7907,147.5405,147.5664,20395.0
2019-04-01 12:25:00,171.07,171.46,171.06,171.41,16600.0,147.5837,147.9201,147.575,147.877,16600.0
2019-04-01 12:30:00,171.41,171.56,171.41,171.51,1763.0,147.877,148.0064,147.877,147.9633,1763.0
2019-04-01 12:35:00,171.55,171.55,171.46,171.49,3589.0,147.9978,147.9978,147.9201,147.946,3589.0
2019-04-01 12:40:00,171.5,171.72,171.49,171.7,2753.0,147.9546,148.1444,147.946,148.1272,2753.0
2019-04-01 12:45:00,171.72,171.82,171.69,171.79,3730.0,148.1444,148.2307,148.1185,148.2048,3730.0
2019-04-01 12:50:00,171.84,171.88,171.77,171.86,7409.0,148.2479,148.2825,148.1876,148.2652,7409.0
2019-04-01 12:55:00,171.86,171.94,171.83,171.85,4165.0,148.2652,148.3342,148.2393,148.2566,4165.0
2019-04-01 13:00:00,171.84,171.86,171.72,171.81,4875.0,148.2479,148.2652,148.1444,148.2221,4875.0
2019-04-01 13:05:00,171.76,171.76,171.69,171.75,1863.0,148.1789,148.1789,148.1185,148.1703,1863.0
2019-04-01 13:10:00,171.71,171.71,171.57,171.62,4343.0,148.1358,148.1358,148.015,148.0582,4343.0
2019-04-01 13:15:00,171.61,171.73,171.61,171.73,1725.0,148.0495,148.1531,148.0495,148.1531,1725.0
2019-04-01 13:20:00,171.68,171.69,171.46,171.49,3105.0,148.1099,148.1185,147.9201,147.946,3105.0
2019-04-01 13:25:00,171.52,171.65,171.5,171.61,2795.0,147.9719,148.084,147.9546,148.0495,2795.0
2019-04-01 13:30:00,171.64,171.67,171.6,171.6,3488.0,148.0754,148.1013,148.0409,148.0409,3488.0
2019-04-01 13:35:00,171.58,171.66,171.57,171.63,5208.0,148.0236,148.0927,148.015,148.0668,5208.0
2019-04-01 13:40:00,171.63,171.7,171.59,171.59,1850.0,148.0668,148.1272,148.0323,148.0323,1850.0
2019-04-01 13:45:00,171.55,171.76,171.55,171.75,2300.0,147.9978,148.1789,147.9978,148.1703,2300.0
2019-04-01 13:50:00,171.77,171.87,171.74,171.75,5293.0,148.1876,148.2738,148.1617,148.1703,5293.0
2019-04-01 13:55:00,171.77,171.84,171.7,171.79,3249.0,148.1876,148.2479,148.1272,148.2048,3249.0
2019-04-01 14:00:00,171.78,171.91,171.75,171.82,7842.0,148.1962,148.3083,148.1703,148.2307,7842.0
2019-04-01 14:05:00,171.84,171.91,171.76,171.86,4553.0,148.2479,148.3083,148.1789,148.2652,4553.0
2019-04-01 14:10:00,171.92,172.09,171.86,171.98,21241.0,148.317,148.4636,148.2652,148.3687,21241.0
2019-04-01 14:15:00,172.02,172.05,171.78,171.98,25505.0,148.4032,148.4291,148.1962,148.3687,25505.0
2019-04-01 14:20:00,172.0,172.09,172.0,172.08,2315.0,148.386,148.4636,148.386,148.455,2315.0
2019-04-01 14:25:00,172.12,172.12,171.8,171.8,3421.0,148.4895,148.4895,148.2134,148.2134,3421.0
2019-04-01 14:30:00,171.8,171.85,171.74,171.84,3204.0,148.2134,148.2566,148.1617,148.2479,3204.0
2019-04-01 14:35:00,171.85,171.86,171.82,171.86,3100.0,148.2566,148.2652,148.2307,148.2652,3100.0
2019-04-01 14:40:00,171.88,171.97,171.82,171.82,2665.0,148.2825,148.3601,148.2307,148.2307,2665.0
2019-04-01 14:45:00,171.81,171.9,171.74,171.88,2957.0,148.2221,148.2997,148.1617,148.2825,2957.0
2019-04-01 14:50:00,171.89,171.92,171.79,171.84,7478.0,148.2911,148.317,148.2048,148.2479,7478.0
2019-04-01 14:55:00,171.85,172.03,171.82,171.92,3907.0,148.2566,148.4119,148.2307,148.317,3907.0
2019-04-01 15:00:00,171.84,171.91,171.76,171.86,4658.0,148.2479,148.3083,148.1789,148.2652,4658.0
2019-04-01 15:05:00,171.85,172.07,171.85,172.02,3316.0,148.2566,148.4464,148.2566,148.4032,3316.0
2019-04-01 15:10:00,171.96,171.99,171.87,171.97,8053.0,148.3515,148.3774,148.2738,148.3601,8053.0
2019-04-01 15:15:00,172.0,172.05,171.91,172.02,7015.0,148.386,148.4291,148.3083,148.4032,7015.0
2019-04-01 15:20:00,172.05,172.24,171.99,172.15,6869.0,148.4291,148.593,148.3774,148.5154,6869.0
2019-04-01 15:25:00,172.18,172.18,172.0,172.1,6769.0,148.5413,148.5413,148.386,148.4723,6769.0
2019-04-01 15:30:00,172.15,172.15,172.01,172.03,6026.0,148.5154,148.5154,148.3946,148.4119,6026.0
2019-04-01 15:35:00,172.04,172.09,171.99,172.06,16005.0,148.4205,148.4636,148.3774,148.4377,16005.0
2019-04-01 15:40:00,172.06,172.28,172.05,172.19,10762.0,148.4377,148.6275,148.4291,148.5499,10762.0
2019-04-01 15:45:00,172.19,172.19,172.01,172.15,9700.0,148.5499,148.5499,148.3946,148.5154,9700.0
2019-04-01 15:50:00,172.18,172.38,172.18,172.35,13172.0,148.5413,148.7138,148.5413,148.6879,13172.0
2019-04-01 15:55:00,172.36,172.55,172.24,172.27,42519.0,148.6966,148.8605,148.593,148.6189,42519.0
2019-04-02 09:30:00,171.92,172.21,171.23,171.24,23153.0,148.317,148.5672,147.7217,147.7303,23153.0
2019-04-02 09:35:00,171.42,171.42,170.93,171.23,14802.0,147.8856,147.8856,147.4629,147.7217,14802.0
2019-04-02 09:40:00,171.22,171.22,170.35,170.87,12810.0,147.7131,147.7131,146.9625,147.4111,12810.0
2019-04-02 09:45:00,170.86,171.15,170.76,170.85,10446.0,147.4025,147.6527,147.3162,147.3939,10446.0
2019-04-02 09:50:00,170.85,171.35,170.79,171.35,10285.0,147.3939,147.8252,147.3421,147.8252,10285.0
2019-04-02 09:55:00,171.34,171.68,171.33,171.45,9748.0,147.8166,148.1099,147.808,147.9115,9748.0
2019-04-02 10:00:00,171.37,171.44,170.93,171.09,16969.0,147.8425,147.9029,147.4629,147.6009,16969.0
2019-04-02 10:05:00,171.16,171.64,171.16,171.64,11707.0,147.6613,148.0754,147.6613,148.0754,11707.0
2019-04-02 10:10:00,171.58,171.61,171.35,171.4,5495.0,148.0236,148.0495,147.8252,147.8684,5495.0
2019-04-02 10:15:00,171.44,171.45,171.29,171.36,8157.0,147.9029,147.9115,147.7735,147.8338,8157.0
2019-04-02 10:20:00,171.38,171.54,171.19,171.29,12274.0,147.8511,147.9891,147.6872,147.7735,12274.0
2019-04-02 10:25:00,171.32,171.33,171.09,171.13,27234.0,147.7993,147.808,147.6009,147.6354,27234.0
2019-04-02 10:30:00,171.23,171.3,171.2,171.25,6289.0,147.7217,147.7821,147.6958,147.739,6289.0
2019-04-02 10:35:00,171.26,171.26,170.55,170.59,12972.0,147.7476,147.7476,147.1351,147.1696,12972.0
2019-04-02 10:40:00,170.55,170.78,170.35,170.67,21308.0,147.1351,147.3335,146.9625,147.2386,21308.0
2019-04-02 10:45:00,170.64,170.77,170.52,170.57,9854.0,147.2127,147.3249,147.1092,147.1523,9854.0
2019-04-02 10:50:00,170.52,170.82,170.52,170.59,33679.0,147.1092,147.368,147.1092,147.1696,33679.0
2019-04-02 10:55:00,170.55,170.56,170.06,170.3,24184.0,147.1351,147.1437,146.7123,146.9194,24184.0
2019-04-02 11:00:00,170.34,170.35,169.84,169.96,28006.0,146.9539,146.9625,146.5225,146.6261,28006.0
2019-04-02 11:05:00,169.96,170.1,169.87,170.07,26824.0,146.6261,146.7468,146.5484,146.721,26824.0
2019-04-02 11:10:00,170.04,170.09,169.52,169.69,19262.0,146.6951,146.7382,146.2465,146.3931,19262.0
2019-04-02 11:15:00,169.68,170.44,169.68,170.2,24975.0,146.3845,147.0402,146.3845,146.8331,24975.0
2019-04-02 11:20:00,170.22,170.38,170.05,170.27,16011.0,146.8504,146.9884,146.7037,146.8935,16011.0
2019-04-02 11:25:00,170.31,170.34,170.17,170.3,9000.0,146.928,146.9539,146.8072,146.9194,9000.0
2019-04-02 11:30:00,170.27,170.45,170.25,170.32,10271.0,146.8935,147.0488,146.8762,146.9366,10271.0
2019-04-02 11:35:00,170.35,170.38,170.2,170.3,7037.0,146.9625,146.9884,146.8331,146.9194,7037.0
2019-04-02 11:40:00,170.29,170.45,170.27,170.34,9539.0,146.9108,147.0488,146.8935,146.9539,9539.0
2019-04-02 11:45:00,170.34,170.61,170.34,170.49,6075.0,146.9539,147.1868,146.9539,147.0833,6075.0
2019-04-02 11:50:00,170.48,170.54,170.46,170.46,4711.0,147.0747,147.1264,147.0574,147.0574,4711.0
2019-04-02 11:55:00,170.47,170.47,170.3,170.33,5454.0,147.066,147.066,146.9194,146.9453,5454.0
2019-04-02 12:00:00,170.31,170.36,170.25,170.33,7542.0,146.928,146.9711,146.8762,146.9453,7542.0
2019-04-02 12:05:00,170.36,170.36,170.26,170.34,5052.0,146.9711,146.9711,146.8849,146.9539,5052.0
2019-04-02 12:10:00,170.33,170.39,170.28,170.29,4141.0,146.9453,146.997,146.9021,146.9108,4141.0
2019-04-02 12:15:00,170.3,170.3,170.15,170.17,11750.0,146.9194,146.9194,146.79,146.8072,11750.0
2019-04-02 12:20:00,170.19,170.19,170.04,170.05,5884.0,146.8245,146.8245,146.6951,146.7037,5884.0
2019-04-02 12:25:00,170.03,170.09,169.91,170.05,10044.0,146.6864,146.7382,146.5829,146.7037,10044.0
2019-04-02 12:30:00,170.07,170.14,169.96,170.07,8165.0,146.721,146.7813,146.6261,146.721,8165.0
2019-04-02 12:35:00,170.1,170.16,170.08,170.16,8608.0,146.7468,146.7986,146.7296,146.7986,8608.0
2019-04-02 12:40:00,170.15,170.18,170.07,170.08,3603.0,146.79,146.8159,146.721,146.7296,3603.0
2019-04-02 12:45:00,170.05,170.12,170.01,170.07,4688.0,146.7037,146.7641,146.6692,146.721,4688.0
2019-04-02 12:50:00,170.11,170.11,170.04,170.1,4220.0,146.7555,146.7555,146.6951,146.7468,4220.0
2019-04-02 12:55:00,170.09,170.16,170.06,170.16,5051.0,146.7382,146.7986,146.7123,146.7986,5051.0
2019-04-02 13:00:00,170.14,170.14,169.94,169.94,13265.0,146.7813,146.7813,146.6088,146.6088,13265.0
2019-04-02 13:05:00,169.91,170.14,169.91,170.04,10516.0,146.5829,146.7813,146.5829,146.6951,10516.0
2019-04-02 13:10:00,170.0,170.05,169.9,170.05,6946.0,146.6606,146.7037,146.5743,146.7037,6946.0
2019-04-02 13:15:00,170.07,170.17,170.07,170.09,5002.0,146.721,146.8072,146.721,146.7382,5002.0
2019-04-02 13:20:00,170.1,170.13,170.02,170.05,2757.0,146.7468,146.7727,146.6778,146.7037,2757.0
2019-04-02 13:25:00,170.03,170.09,170.01,170.06,6489.0,146.6864,146.7382,146.6692,146.7123,6489.0
2019-04-02 13:30:00,170.07,170.15,169.91,170.13,13433.0,146.721,146.79,146.5829,146.7727,13433.0
2019-04-02 13:35:00,170.14,170.3,170.13,170.23,6701.0,146.7813,146.9194,146.7727,146.859,6701.0
2019-04-02 13:40:00,170.27,170.37,170.27,170.3,2838.0,146.8935,146.9798,146.8935,146.9194,2838.0
2019-04-02 13:45:00,170.28,170.28,169.9,169.94,3196.0,146.9021,146.9021,146.5743,146.6088,3196.0
2019-04-02 13:50:00,169.92,169.95,169.87,169.88,5167.0,146.5915,146.6174,146.5484,146.557,5167.0
2019-04-02 13:55:00,169.89,169.92,169.79,169.83,7478.0,146.5657,146.5915,146.4794,146.5139,7478.0
2019-04-02 14:00:00,169.81,169.96,169.79,169.79,8103.0,146.4966,146.6261,146.4794,146.4794,8103.0
2019-04-02 14:05:00,169.78,169.78,169.61,169.67,6456.0,146.4708,146.4708,146.3241,146.3759,6456.0
2019-04-02 14:10:00,169.67,169.82,169.65,169.72,7112.0,146.3759,146.5053,146.3586,146.419,7112.0
2019-04-02 14:15:00,169.75,169.78,169.66,169.76,7715.0,146.4449,146.4708,146.3672,146.4535,7715.0
2019-04-02 14:20:00,169.77,169.84,169.69,169.83,6737.0,146.4621,146.5225,146.3931,146.5139,6737.0
2019-04-02 14:25:00,169.85,169.86,169.79,169.81,3567.0,146.5312,146.5398,146.4794,146.4966,3567.0
2019-04-02 14:30:00,169.82,169.94,169.76,169.92,4700.0,146.5053,146.6088,146.4535,146.5915,4700.0
2019-04-02 14:35:00,169.94,169.94,169.8,169.87,8600.0,146.6088,146.6088,146.488,146.5484,8600.0
2019-04-02 14:40:00,169.85,169.88,169.79,169.84,4631.0,146.5312,146.557,146.4794,146.5225,4631.0
2019-04-02 14:45:00,169.83,169.9,169.78,169.78,6352.0,146.5139,146.5743,146.4708,146.4708,6352.0
2019-04-02 14:50:00,169.82,169.84,169.74,169.75,11299.0,146.5053,146.5225,146.4363,146.4449,11299.0
2019-04-02 14:55:00,169.77,169.83,169.75,169.81,11143.0,146.4621,146.5139,146.4449,146.4966,11143.0
2019-04-02 15:00:00,169.81,169.96,169.74,169.82,15287.0,146.4966,146.6261,146.4363,146.5053,15287.0
2019-04-02 15:05:00,169.82,169.97,169.77,169.89,11017.0,146.5053,146.6347,146.4621,146.5657,11017.0
2019-04-02 15:10:00,169.88,169.95,169.85,169.9,8202.0,146.557,146.6174,146.5312,146.5743,8202.0
2019-04-02 15:15:00,169.89,170.0,169.88,169.95,10684.0,146.5657,146.6606,146.557,146.6174,10684.0
2019-04-02 15:20:00,169.94,169.96,169.87,169.91,9281.0,146.6088,146.6261,146.5484,146.5829,9281.0
2019-04-02 15:25:00,169.9,170.01,169.86,169.92,9058.0,146.5743,146.6692,146.5398,146.5915,9058.0
2019-04-02 15:30:00,169.92,170.06,169.87,170.01,18107.0,146.5915,146.7123,146.5484,146.6692,18107.0
2019-04-02 15:35:00,170.05,170.34,170.04,170.24,20520.0,146.7037,146.9539,146.6951,146.8676,20520.0
2019-04-02 15:40:00,170.23,170.28,170.2,170.26,17104.0,146.859,146.9021,146.8331,146.8849,17104.0
2019-04-02 15:45:00,170.24,170.24,170.14,170.21,20983.0,146.8676,146.8676,146.7813,146.8417,20983.0
2019-04-02 15:50:00,170.2,170.2,170.05,170.13,30528.0,146.8331,146.8331,146.7037,146.7727,30528.0
2019-04-02 15:55:00,170.12,170.14,169.9,169.94,50738.0,146.7641,146.7813,146.5743,146.6088,50738.0
2019-04-03 09:30:00,170.6,170.6,169.71,169.93,30453.0,147.1782,147.1782,146.4104,146.6002,30453.0
2019-04-03 09:35:00,170.05,170.38,169.5,169.72,21822.0,146.7037,146.9884,146.2292,146.419,21822.0
2019-04-03 09:40:00,169.65,170.05,169.55,169.92,15506.0,146.3586,146.7037,146.2723,146.5915,15506.0
2019-04-03 09:45:00,169.92,170.06,169.24,169.34,27351.0,146.5915,146.7123,146.0049,146.0912,27351.0
2019-04-03 09:50:00,169.31,169.96,169.13,169.96,32785.0,146.0653,146.6261,145.91,146.6261,32785.0
2019-04-03 09:55:00,169.88,170.11,169.49,169.71,14394.0,146.557,146.7555,146.2206,146.4104,14394.0
2019-04-03 10:00:00,169.67,169.71,169.01,169.26,7362.0,146.3759,146.4104,145.8065,146.0222,7362.0
2019-04-03 10:05:00,169.22,169.34,168.9,169.22,10694.0,145.9877,146.0912,145.7116,145.9877,10694.0
2019-04-03 10:10:00,169.22,169.24,169.08,169.15,3320.0,145.9877,146.0049,145.8669,145.9273,3320.0
2019-04-03 10:15:00,169.17,169.54,169.17,169.54,4194.0,145.9445,146.2637,145.9445,146.2637,4194.0
2019-04-03 10:20:00,169.53,169.53,169.14,169.21,11098.0,146.2551,146.2551,145.9186,145.979,11098.0
2019-04-03 10:25:00,169.21,169.24,168.9,168.98,13207.0,145.979,146.0049,145.7116,145.7806,13207.0
2019-04-03 10:30:00,168.93,169.74,168.77,169.53,22088.0,145.7375,146.4363,145.5994,146.2551,22088.0
2019-04-03 10:35:00,169.53,169.54,169.15,169.34,10936.0,146.2551,146.2637,145.9273,146.0912,10936.0
2019-04-03 10:40:00,169.39,169.39,169.0,169.01,7709.0,146.1343,146.1343,145.7979,145.8065,7709.0
2019-04-03 10:45:00,169.09,169.1,168.56,168.57,10273.0,145.8755,145.8841,145.4183,145.4269,10273.0
2019-04-03 10:50:00,168.61,169.29,168.58,168.98,12719.0,145.4614,146.048,145.4355,145.7806,12719.0
2019-04-03 10:55:00,169.0,169.58,168.98,169.46,11674.0,145.7979,146.2982,145.7806,146.1947,11674.0
2019-04-03 11:00:00,169.45,169.7,169.3,169.57,6101.0,146.1861,146.4018,146.0567,146.2896,6101.0
2019-04-03 11:05:00,169.59,169.6,169.22,169.23,5975.0,146.3069,146.3155,145.9877,145.9963,5975.0
2019-04-03 11:10:00,169.25,169.25,168.9,169.2,10829.0,146.0135,146.0135,145.7116,145.9704,10829.0
2019-04-03 11:15:00,169.23,169.23,168.92,169.14,8133.0,145.9963,145.9963,145.7288,145.9186,8133.0
2019-04-03 11:20:00,169.07,169.2,168.74,168.81,13664.0,145.8582,145.9704,145.5736,145.6339,13664.0
2019-04-03 11:25:00,168.77,168.91,168.69,168.84,5940.0,145.5994,145.7202,145.5304,145.6598,5940.0
2019-04-03 11:30:00,168.8,168.95,168.75,168.89,4946.0,145.6253,145.7547,145.5822,145.703,4946.0
2019-04-03 11:35:00,168.96,169.01,168.72,168.72,3400.0,145.7633,145.8065,145.5563,145.5563,3400.0
2019-04-03 11:40:00,168.77,168.77,168.58,168.65,4338.0,145.5994,145.5994,145.4355,145.4959,4338.0
2019-04-03 11:45:00,168.6,168.77,168.6,168.7,4179.0,145.4528,145.5994,145.4528,145.539,4179.0
2019-04-03 11:50:00,168.68,168.84,168.66,168.77,10817.0,145.5218,145.6598,145.5045,145.5994,10817.0
2019-04-03 11:55:00,168.75,168.75,168.56,168.56,4709.0,145.5822,145.5822,145.4183,145.4183,4709.0
2019-04-03 12:00:00,168.59,168.74,168.45,168.71,9770.0,145.4441,145.5736,145.3234,145.5477,9770.0
2019-04-03 12:05:00,168.73,168.76,168.61,168.67,5588.0,145.5649,145.5908,145.4614,145.5132,5588.0
2019-04-03 12:10:00,168.65,168.65,168.51,168.56,7376.0,145.4959,145.4959,145.3751,145.4183,7376.0
2019-04-03 12:15:00,168.54,168.61,168.51,168.6,10117.0,145.401,145.4614,145.3751,145.4528,10117.0
2019-04-03 12:20:00,168.6,168.65,168.53,168.53,4657.0,145.4528,145.4959,145.3924,145.3924,4657.0
2019-04-03 12:25:00,168.51,168.57,168.43,168.53,6640.0,145.3751,145.4269,145.3061,145.3924,6640.0
2019-04-03 12:30:00,168.53,168.69,168.49,168.65,19208.0,145.3924,145.5304,145.3579,145.4959,19208.0
2019-04-03 12:35:00,168.67,168.69,168.59,168.63,4630.0,145.5132,145.5304,145.4441,145.4787,4630.0
2019-04-03 12:40:00,168.65,168.65,168.51,168.52,7856.0,145.4959,145.4959,145.3751,145.3838,7856.0
2019-04-03 12:45:00,168.57,168.72,168.52,168.72,8556.0,145.4269,145.5563,145.3838,145.5563,8556.0
2019-04-03 12:50:00,168.72,168.72,168.62,168.62,4736.0,145.5563,145.5563,145.47,145.47,4736.0
2019-04-03 12:55:00,168.59,168.74,168.59,168.73,5781.0,145.4441,145.5736,145.4441,145.5649,5781.0
2019-04-03 13:00:00,168.73,168.81,168.71,168.79,3215.0,145.5649,145.6339,145.5477,145.6167,3215.0
2019-04-03 13:05:00,168.77,168.77,168.65,168.69,4595.0,145.5994,145.5994,145.4959,145.5304,4595.0
2019-04-03 13:10:00,168.65,168.65,168.49,168.5,4838.0,145.4959,145.4959,145.3579,145.3665,4838.0
2019-04-03 13:15:00,168.5,168.57,168.3,168.37,10509.0,145.3665,145.4269,145.194,145.2543,10509.0
2019-04-03 13:20:00,168.37,168.56,168.37,168.43,3900.0,145.2543,145.4183,145.2543,145.3061,3900.0
2019-04-03 13:25:00,168.47,168.55,168.45,168.49,3176.0,145.3406,145.4096,145.3234,145.3579,3176.0
2019-04-03 13:30:00,168.49,168.49,168.38,168.42,4900.0,145.3579,145.3579,145.263,145.2975,4900.0
2019-04-03 13:35:00,168.4,168.46,168.32,168.33,11798.0,145.2802,145.332,145.2112,145.2198,11798.0
2019-04-03 13:40:00,168.3,168.34,168.18,168.23,9313.0,145.194,145.2285,145.0904,145.1336,9313.0
2019-04-03 13:45:00,168.24,168.41,168.22,168.32,10632.0,145.1422,145.2889,145.1249,145.2112,10632.0
2019-04-03 13:50:00,168.29,168.29,168.02,168.08,4710.0,145.1853,145.1853,144.9524,145.0042,4710.0
2019-04-03 13:55:00,168.03,168.03,167.71,167.97,10669.0,144.961,144.961,144.685,144.9093,10669.0
2019-04-03 14:00:00,167.93,167.93,167.51,167.61,8181.0,144.8748,144.8748,144.5124,144.5987,8181.0
2019-04-03 14:05:00,167.64,167.72,167.53,167.53,3957.0,144.6246,144.6936,144.5297,144.5297,3957.0
2019-04-03 14:10:00,167.54,167.67,167.44,167.66,12630.0,144.5383,144.6505,144.452,144.6418,12630.0
2019-04-03 14:15:00,167.6,167.72,167.37,167.45,6000.0,144.5901,144.6936,144.3916,144.4607,6000.0
2019-04-03 14:20:00,167.45,167.63,167.4,167.61,8362.0,144.4607,144.6159,144.4175,144.5987,8362.0
2019-04-03 14:25:00,167.58,167.67,167.56,167.57,4018.0,144.5728,144.6505,144.5556,144.5642,4018.0
2019-04-03 14:30:00,167.56,167.56,167.43,167.44,6945.0,144.5556,144.5556,144.4434,144.452,6945.0
2019-04-03 14:35:00,167.43,167.49,167.22,167.22,8298.0,144.4434,144.4952,144.2622,144.2622,8298.0
2019-04-03 14:40:00,167.2,167.23,166.91,166.94,7572.0,144.245,144.2709,143.9948,144.0207,7572.0
2019-04-03 14:45:00,166.92,166.99,166.85,166.91,11526.0,144.0034,144.0638,143.943,143.9948,11526.0
2019-04-03 14:50:00,166.9,167.22,166.75,167.22,18452.0,143.9862,144.2622,143.8568,144.2622,18452.0
2019-04-03 14:55:00,167.24,167.24,166.98,167.06,9744.0,144.2795,144.2795,144.0552,144.1242,9744.0
2019-04-03 15:00:00,167.06,167.23,166.96,167.23,10931.0,144.1242,144.2709,144.0379,144.2709,10931.0
2019-04-03 15:05:00,167.28,167.28,167.18,167.19,7825.0,144.314,144.314,144.2277,144.2364,7825.0
2019-04-03 15:10:00,167.21,167.21,167.01,167.03,8092.0,144.2536,144.2536,144.0811,144.0983,8092.0
2019-04-03 15:15:00,167.0,167.0,166.81,166.88,5146.0,144.0724,144.0724,143.9085,143.9689,5146.0
2019-04-03 15:20:00,166.84,166.96,166.76,166.96,7347.0,143.9344,144.0379,143.8654,144.0379,7347.0
2019-04-03 15:25:00,166.92,167.14,166.91,167.09,9722.0,144.0034,144.1932,143.9948,144.1501,9722.0
2019-04-03 15:30:00,167.08,167.25,167.04,167.25,9966.0,144.1415,144.2881,144.1069,144.2881,9966.0
2019-04-03 15:35:00,167.26,167.4,167.25,167.31,16086.0,144.2967,144.4175,144.2881,144.3399,16086.0
2019-04-03 15:40:00,167.31,167.53,167.27,167.46,17933.0,144.3399,144.5297,144.3054,144.4693,17933.0
2019-04-03 15:45:00,167.47,167.58,167.37,167.57,22158.0,144.4779,144.5728,144.3916,144.5642,22158.0
2019-04-03 15:50:00,167.59,167.93,167.52,167.75,33872.0,144.5814,144.8748,144.521,144.7195,33872.0
2019-04-03 15:55:00,167.74,167.93,167.67,167.75,87310.0,144.7108,144.8748,144.6505,144.7195,87310.0
2019-04-04 09:30:00,168.0,168.32,167.82,167.82,20473.0,144.9351,145.2112,144.7799,144.7799,20473.0
2019-04-04 09:35:00,167.92,168.65,167.91,168.65,14628.0,144.8661,145.4959,144.8575,145.4959,14628.0
2019-04-04 09:40:00,168.57,169.04,168.53,168.81,18648.0,145.4269,145.8324,145.3924,145.6339,18648.0
2019-04-04 09:45:00,168.9,169.46,168.9,169.28,9062.0,145.7116,146.1947,145.7116,146.0394,9062.0
2019-04-04 09:50:00,169.31,169.66,169.31,169.62,6984.0,146.0653,146.3672,146.0653,146.3327,6984.0
2019-04-04 09:55:00,169.58,169.86,169.53,169.78,8375.0,146.2982,146.5398,146.2551,146.4708,8375.0
2019-04-04 10:00:00,169.82,170.31,169.82,170.27,20657.0,146.5053,146.928,146.5053,146.8935,20657.0
2019-04-04 10:05:00,170.32,170.37,169.69,170.0,43382.0,146.9366,146.9798,146.3931,146.6606,43382.0
2019-04-04 10:10:00,170.0,170.06,169.95,170.0,22530.0,146.6606,146.7123,146.6174,146.6606,22530.0
2019-04-04 10:15:00,170.0,170.06,169.9,169.97,7957.0,146.6606,146.7123,146.5743,146.6347,7957.0
2019-04-04 10:20:00,169.92,170.04,169.78,169.97,9980.0,146.5915,146.6951,146.4708,146.6347,9980.0
2019-04-04 10:25:00,170.0,170.09,169.89,169.97,5598.0,146.6606,146.7382,146.5657,146.6347,5598.0
2019-04-04 10:30:00,170.0,170.05,169.92,169.95,15065.0,146.6606,146.7037,146.5915,146.6174,15065.0
2019-04-04 10:35:00,170.0,170.05,169.96,170.0,12743.0,146.6606,146.7037,146.6261,146.6606,12743.0
2019-04-04 10:40:00,170.0,170.02,169.72,169.87,11860.0,146.6606,146.6778,146.419,146.5484,11860.0
2019-04-04 10:45:00,169.93,170.14,169.91,170.02,15256.0,146.6002,146.7813,146.5829,146.6778,15256.0
2019-04-04 10:50:00,169.99,170.23,169.81,169.84,33047.0,146.6519,146.859,146.4966,146.5225,33047.0
2019-04-04 10:55:00,169.87,170.05,169.86,169.96,14858.0,146.5484,146.7037,146.5398,146.6261,14858.0
2019-04-04 11:00:00,169.98,170.05,169.87,169.95,17150.0,146.6433,146.7037,146.5484,146.6174,17150.0
2019-04-04 11:05:00,169.89,170.05,169.79,170.01,29030.0,146.5657,146.7037,146.4794,146.6692,29030.0
2019-04-04 11:10:00,170.0,170.02,169.8,169.85,21385.0,146.6606,146.6778,146.488,146.5312,21385.0
2019-04-04 11:15:00,169.86,169.88,169.6,169.74,8050.0,146.5398,146.557,146.3155,146.4363,8050.0
2019-04-04 11:20:00,169.72,169.72,169.53,169.66,6220.0,146.419,146.419,146.2551,146.3672,6220.0
2019-04-04 11:25:00,169.72,170.01,169.69,169.92,5403.0,146.419,146.6692,146.3931,146.5915,5403.0
2019-04-04 11:30:00,169.89,169.93,169.78,169.78,4130.0,146.5657,146.6002,146.4708,146.4708,4130.0
2019-04-04 11:35:00,169.76,169.76,169.65,169.66,4600.0,146.4535,146.4535,146.3586,146.3672,4600.0
2019-04-04 11:40:00,169.66,169.73,169.57,169.62,5726.0,146.3672,146.4276,146.2896,146.3327,5726.0
2019-04-04 11:45:00,169.57,169.58,169.38,169.47,4602.0,146.2896,146.2982,146.1257,146.2033,4602.0
2019-04-04 11:50:00,169.39,169.39,169.22,169.32,3954.0,146.1343,146.1343,145.9877,146.0739,3954.0
2019-04-04 11:55:00,169.31,169.33,169.11,169.11,14600.0,146.0653,146.0825,145.8928,145.8928,14600.0
2019-04-04 12:00:00,169.14,169.53,169.1,169.49,7055.0,145.9186,146.2551,145.8841,146.2206,7055.0
2019-04-04 12:05:00,169.45,169.58,169.36,169.36,5676.0,146.1861,146.2982,146.1084,146.1084,5676.0
2019-04-04 12:10:00,169.35,169.45,169.31,169.35,3500.0,146.0998,146.1861,146.0653,146.0998,3500.0
2019-04-04 12:15:00,169.29,169.29,169.11,169.19,3522.0,146.048,146.048,145.8928,145.9618,3522.0
2019-04-04 12:20:00,169.21,169.36,169.21,169.36,2755.0,145.979,146.1084,145.979,146.1084,2755.0
2019-04-04 12:25:00,169.38,169.41,169.33,169.37,3268.0,146.1257,146.1516,146.0825,146.1171,3268.0
2019-04-04 12:30:00,169.35,169.46,169.34,169.46,2835.0,146.0998,146.1947,146.0912,146.1947,2835.0
2019-04-04 12:35:00,169.49,169.58,169.43,169.43,10786.0,146.2206,146.2982,146.1688,146.1688,10786.0
2019-04-04 12:40:00,169.48,169.56,169.42,169.49,3823.0,146.212,146.281,146.1602,146.2206,3823.0
2019-04-04 12:45:00,169.46,169.46,169.28,169.28,4413.0,146.1947,146.1947,146.0394,146.0394,4413.0
2019-04-04 12:50:00,169.31,169.46,169.31,169.46,2100.0,146.0653,146.1947,146.0653,146.1947,2100.0
2019-04-04 12:55:00,169.4,169.47,169.34,169.35,2180.0,146.1429,146.2033,146.0912,146.0998,2180.0
2019-04-04 13:00:00,169.35,169.35,169.18,169.25,2100.0,146.0998,146.0998,145.9531,146.0135,2100.0
2019-04-04 13:05:00,169.18,169.27,169.13,169.17,1785.0,145.9531,146.0308,145.91,145.9445,1785.0
2019-04-04 13:10:00,169.17,169.2,169.14,169.15,1435.0,145.9445,145.9704,145.9186,145.9273,1435.0
2019-04-04 13:15:00,169.15,169.18,169.03,169.11,4213.0,145.9273,145.9531,145.8237,145.8928,4213.0
2019-04-04 13:20:00,169.13,169.13,169.05,169.12,1900.0,145.91,145.91,145.841,145.9014,1900.0
2019-04-04 13:25:00,169.13,169.14,169.05,169.08,4160.0,145.91,145.9186,145.841,145.8669,4160.0
2019-04-04 13:30:00,169.07,169.26,169.07,169.24,3289.0,145.8582,146.0222,145.8582,146.0049,3289.0
2019-04-04 13:35:00,169.26,169.44,169.2,169.22,15237.0,146.0222,146.1774,145.9704,145.9877,15237.0
2019-04-04 13:40:00,169.24,169.26,169.16,169.19,2500.0,146.0049,146.0222,145.9359,145.9618,2500.0
2019-04-04 13:45:00,169.2,169.22,169.04,169.08,7535.0,145.9704,145.9877,145.8324,145.8669,7535.0
2019-04-04 13:50:00,169.1,169.29,169.1,169.24,2730.0,145.8841,146.048,145.8841,146.0049,2730.0
2019-04-04 13:55:00,169.23,169.23,169.13,169.14,3308.0,145.9963,145.9963,145.91,145.9186,3308.0
2019-04-04 14:00:00,169.12,169.18,169.06,169.09,5344.0,145.9014,145.9531,145.8496,145.8755,5344.0
2019-04-04 14:05:00,169.1,169.18,169.1,169.13,4627.0,145.8841,145.9531,145.8841,145.91,4627.0
2019-04-04 14:10:00,169.12,169.19,169.09,169.17,5556.0,145.9014,145.9618,145.8755,145.9445,5556.0
2019-04-04 14:15:00,169.16,169.2,169.14,169.17,6021.0,145.9359,145.9704,145.9186,145.9445,6021.0
2019-04-04 14:20:00,169.16,169.21,169.13,169.14,4560.0,145.9359,145.979,145.91,145.9186,4560.0
2019-04-04 14:25:00,169.17,169.18,169.1,169.13,1500.0,145.9445,145.9531,145.8841,145.91,1500.0
2019-04-04 14:30:00,169.15,169.18,169.12,169.14,3455.0,145.9273,145.9531,145.9014,145.9186,3455.0
2019-04-04 14:35:00,169.13,169.19,169.11,169.17,4400.0,145.91,145.9618,145.8928,145.9445,4400.0
2019-04-04 14:40:00,169.18,169.19,169.12,169.15,3709.0,145.9531,145.9618,145.9014,145.9273,3709.0
2019-04-04 14:45:00,169.16,169.2,169.11,169.11,6971.0,145.9359,145.9704,145.8928,145.8928,6971.0
2019-04-04 14:50:00,169.09,169.17,169.06,169.1,4705.0,145.8755,145.9445,145.8496,145.8841,4705.0
2019-04-04 14:55:00,169.07,169.1,168.99,169.0,8775.0,145.8582,145.8841,145.7892,145.7979,8775.0
2019-04-04 15:00:00,169.02,169.02,168.95,168.97,3161.0,145.8151,145.8151,145.7547,145.772,3161.0
2019-04-04 15:05:00,168.94,168.97,168.82,168.89,6905.0,145.7461,145.772,145.6426,145.703,6905.0
2019-04-04 15:10:00,168.89,168.99,168.89,168.99,6128.0,145.703,145.7892,145.703,145.7892,6128.0
2019-04-04 15:15:00,168.99,169.15,168.95,169.15,12811.0,145.7892,145.9273,145.7547,145.9273,12811.0
2019-04-04 15:20:00,169.11,169.14,169.07,169.14,2805.0,145.8928,145.9186,145.8582,145.9186,2805.0
2019-04-04 15:25:00,169.11,169.2,169.1,169.2,5901.0,145.8928,145.9704,145.8841,145.9704,5901.0
2019-04-04 15:30:00,169.26,169.3,169.22,169.22,6618.0,146.0222,146.0567,145.9877,145.9877,6618.0
2019-04-04 15:35:00,169.22,169.28,169.15,169.15,10840.0,145.9877,146.0394,145.9273,145.9273,10840.0
2019-04-04 15:40:00,169.18,169.19,169.08,169.08,12521.0,145.9531,145.9618,145.8669,145.8669,12521.0
2019-04-04 15:45:00,169.06,169.22,169.06,169.22,53529.0,145.8496,145.9877,145.8496,145.9877,53529.0
2019-04-04 15:50:00,169.22,169.29,169.15,169.24,24202.0,145.9877,146.048,145.9273,146.0049,24202.0
2019-04-04 15:55:00,169.24,169.32,169.07,169.17,43499.0,146.0049,146.0739,145.8582,145.9445,43499.0
2019-04-05 09:30:00,169.26,169.89,169.26,169.43,15311.0,146.0222,146.5657,146.0222,146.1688,15311.0
2019-04-05 09:35:00,169.31,169.34,168.59,168.71,13327.0,146.0653,146.0912,145.4441,145.5477,13327.0
2019-04-05 09:40:00,168.7,169.15,168.64,169.15,6420.0,145.539,145.9273,145.4873,145.9273,6420.0
2019-04-05 09:45:00,169.15,169.68,169.14,169.59,5576.0,145.9273,146.3845,145.9186,146.3069,5576.0
2019-04-05 09:50:00,169.53,170.2,169.53,169.94,15033.0,146.2551,146.8331,146.2551,146.6088,15033.0
2019-04-05 09:55:00,169.96,170.33,169.86,170.24,7057.0,146.6261,146.9453,146.5398,146.8676,7057.0
2019-04-05 10:00:00,170.18,170.32,170.14,170.24,6315.0,146.8159,146.9366,146.7813,146.8676,6315.0
2019-04-05 10:05:00,170.25,170.35,170.21,170.35,5500.0,146.8762,146.9625,146.8417,146.9625,5500.0
2019-04-05 10:10:00,170.41,170.53,170.36,170.46,5379.0,147.0143,147.1178,146.9711,147.0574,5379.0
2019-04-05 10:15:00,170.47,170.5,170.37,170.45,5918.0,147.066,147.0919,146.9798,147.0488,5918.0
2019-04-05 10:20:00,170.48,170.72,170.44,170.65,18605.0,147.0747,147.2817,147.0402,147.2213,18605.0
2019-04-05 10:25:00,170.66,170.7,170.43,170.54,9750.0,147.23,147.2645,147.0315,147.1264,9750.0
2019-04-05 10:30:00,170.47,170.76,170.47,170.75,13022.0,147.066,147.3162,147.066,147.3076,13022.0
2019-04-05 10:35:00,170.71,170.84,170.71,170.84,14756.0,147.2731,147.3852,147.2731,147.3852,14756.0
2019-04-05 10:40:00,170.85,170.85,170.71,170.77,25947.0,147.3939,147.3939,147.2731,147.3249,25947.0
2019-04-05 10:45:00,170.78,170.84,170.73,170.79,11210.0,147.3335,147.3852,147.2903,147.3421,11210.0
2019-04-05 10:50:00,170.78,170.94,170.72,170.93,9182.0,147.3335,147.4715,147.2817,147.4629,9182.0
2019-04-05 10:55:00,170.91,170.92,170.77,170.8,6095.0,147.4456,147.4543,147.3249,147.3507,6095.0
2019-04-05 11:00:00,170.81,170.86,170.63,170.63,9137.0,147.3594,147.4025,147.2041,147.2041,9137.0
2019-04-05 11:05:00,170.67,170.83,170.62,170.77,6998.0,147.2386,147.3766,147.1954,147.3249,6998.0
2019-04-05 11:10:00,170.77,170.91,170.77,170.91,2609.0,147.3249,147.4456,147.3249,147.4456,2609.0
2019-04-05 11:15:00,170.9,170.91,170.82,170.83,11284.0,147.437,147.4456,147.368,147.3766,11284.0
2019-04-05 11:20:00,170.85,170.88,170.77,170.78,6607.0,147.3939,147.4197,147.3249,147.3335,6607.0
2019-04-05 11:25:00,170.76,170.77,170.6,170.68,8808.0,147.3162,147.3249,147.1782,147.2472,8808.0
2019-04-05 11:30:00,170.65,170.73,170.58,170.65,9958.0,147.2213,147.2903,147.1609,147.2213,9958.0
2019-04-05 11:35:00,170.67,170.67,170.32,170.42,18859.0,147.2386,147.2386,146.9366,147.0229,18859.0
2019-04-05 11:40:00,170.4,170.74,170.4,170.72,32433.0,147.0056,147.299,147.0056,147.2817,32433.0
2019-04-05 11:45:00,170.72,170.84,170.63,170.75,16833.0,147.2817,147.3852,147.2041,147.3076,16833.0
2019-04-05 11:50:00,170.72,170.93,170.7,170.85,14707.0,147.2817,147.4629,147.2645,147.3939,14707.0
2019-04-05 11:55:00,170.89,170.93,170.83,170.86,19305.0,147.4284,147.4629,147.3766,147.4025,19305.0
2019-04-05 12:00:00,170.9,170.94,170.84,170.87,41619.0,147.437,147.4715,147.3852,147.4111,41619.0
2019-04-05 12:05:00,170.87,171.07,170.87,171.07,18458.0,147.4111,147.5837,147.4111,147.5837,18458.0
2019-04-05 12:10:00,171.07,171.13,171.01,171.09,11626.0,147.5837,147.6354,147.5319,147.6009,11626.0
2019-04-05 12:15:00,171.08,171.11,171.0,171.06,10022.0,147.5923,147.6182,147.5233,147.575,10022.0
2019-04-05 12:20:00,171.08,171.11,171.02,171.06,4803.0,147.5923,147.6182,147.5405,147.575,4803.0
2019-04-05 12:25:00,171.07,171.07,170.99,171.07,5936.0,147.5837,147.5837,147.5146,147.5837,5936.0
2019-04-05 12:30:00,171.06,171.08,170.97,170.99,4497.0,147.575,147.5923,147.4974,147.5146,4497.0
2019-04-05 12:35:00,170.98,171.02,170.82,170.82,4585.0,147.506,147.5405,147.368,147.368,4585.0
2019-04-05 12:40:00,170.77,170.77,170.58,170.62,7738.0,147.3249,147.3249,147.1609,147.1954,7738.0
2019-04-05 12:45:00,170.65,170.83,170.65,170.83,14051.0,147.2213,147.3766,147.2213,147.3766,14051.0
2019-04-05 12:50:00,170.81,170.81,170.7,170.7,3789.0,147.3594,147.3594,147.2645,147.2645,3789.0
2019-04-05 12:55:00,170.68,170.75,170.65,170.75,5494.0,147.2472,147.3076,147.2213,147.3076,5494.0
2019-04-05 13:00:00,170.72,170.81,170.72,170.81,6465.0,147.2817,147.3594,147.2817,147.3594,6465.0
2019-04-05 13:05:00,170.82,170.87,170.77,170.86,4021.0,147.368,147.4111,147.3249,147.4025,4021.0
2019-04-05 13:10:00,170.87,171.06,170.86,171.04,28113.0,147.4111,147.575,147.4025,147.5578,28113.0
2019-04-05 13:15:00,171.04,171.06,171.0,171.02,4126.0,147.5578,147.575,147.5233,147.5405,4126.0
2019-04-05 13:20:00,171.02,171.06,170.98,170.98,5433.0,147.5405,147.575,147.506,147.506,5433.0
2019-04-05 13:25:00,170.95,171.1,170.94,171.1,6356.0,147.4801,147.6095,147.4715,147.6095,6356.0
2019-04-05 13:30:00,171.09,171.09,170.99,171.03,6026.0,147.6009,147.6009,147.5146,147.5492,6026.0
2019-04-05 13:35:00,171.05,171.06,170.97,171.05,10918.0,147.5664,147.575,147.4974,147.5664,10918.0
2019-04-05 13:40:00,171.04,171.07,171.03,171.03,11732.0,147.5578,147.5837,147.5492,147.5492,11732.0
2019-04-05 13:45:00,171.03,171.07,170.99,171.05,5458.0,147.5492,147.5837,147.5146,147.5664,5458.0
2019-04-05 13:50:00,171.05,171.07,171.03,171.05,5372.0,147.5664,147.5837,147.5492,147.5664,5372.0
2019-04-05 13:55:00,171.05,171.09,171.0,171.03,26200.0,147.5664,147.6009,147.5233,147.5492,26200.0
2019-04-05 14:00:00,171.03,171.06,171.0,171.05,6040.0,147.5492,147.575,147.5233,147.5664,6040.0
2019-04-05 14:05:00,171.03,171.06,170.99,171.0,7667.0,147.5492,147.575,147.5146,147.5233,7667.0
2019-04-05 14:10:00,171.0,171.01,170.95,170.97,2920.0,147.5233,147.5319,147.4801,147.4974,2920.0
2019-04-05 14:15:00,170.95,171.0,170.81,170.81,2115.0,147.4801,147.5233,147.3594,147.3594,2115.0
2019-04-05 14:20:00,170.81,170.82,170.6,170.64,3536.0,147.3594,147.368,147.1782,147.2127,3536.0
2019-04-05 14:25:00,170.64,170.74,170.64,170.72,6315.0,147.2127,147.299,147.2127,147.2817,6315.0
2019-04-05 14:30:00,170.71,170.76,170.66,170.72,3488.0,147.2731,147.3162,147.23,147.2817,3488.0
2019-04-05 14:35:00,170.76,170.85,170.73,170.85,1400.0,147.3162,147.3939,147.2903,147.3939,1400.0
2019-04-05 14:40:00,170.84,170.88,170.82,170.84,4072.0,147.3852,147.4197,147.368,147.3852,4072.0
2019-04-05 14:45:00,170.85,170.86,170.69,170.7,5380.0,147.3939,147.4025,147.2558,147.2645,5380.0
2019-04-05 14:50:00,170.7,170.77,170.67,170.67,6176.0,147.2645,147.3249,147.2386,147.2386,6176.0
2019-04-05 14:55:00,170.7,170.76,170.61,170.61,8777.0,147.2645,147.3162,147.1868,147.1868,8777.0
2019-04-05 15:00:00,170.65,170.67,170.61,170.66,1648.0,147.2213,147.2386,147.1868,147.23,1648.0
2019-04-05 15:05:00,170.68,170.68,170.62,170.64,2044.0,147.2472,147.2472,147.1954,147.2127,2044.0
2019-04-05 15:10:00,170.65,170.67,170.6,170.66,5529.0,147.2213,147.2386,147.1782,147.23,5529.0
2019-04-05 15:15:00,170.66,170.86,170.65,170.85,5988.0,147.23,147.4025,147.2213,147.3939,5988.0
2019-04-05 15:20:00,170.89,170.96,170.86,170.92,12841.0,147.4284,147.4888,147.4025,147.4543,12841.0
2019-04-05 15:25:00,170.91,170.96,170.85,170.96,3960.0,147.4456,147.4888,147.3939,147.4888,3960.0
2019-04-05 15:30:00,170.94,170.96,170.9,170.93,8560.0,147.4715,147.4888,147.437,147.4629,8560.0
2019-04-05 15:35:00,170.93,170.99,170.86,170.97,8623.0,147.4629,147.5146,147.4025,147.4974,8623.0
2019-04-05 15:40:00,170.98,171.02,170.94,171.0,11183.0,147.506,147.5405,147.4715,147.5233,11183.0
2019-04-05 15:45:00,170.98,171.01,170.9,170.93,15861.0,147.506,147.5319,147.437,147.4629,15861.0
2019-04-05 15:50:00,170.93,171.02,170.89,170.93,36143.0,147.4629,147.5405,147.4284,147.4629,36143.0
2019-04-05 15:55:00,170.96,171.13,170.87,171.11,77374.0,147.4888,147.6354,147.4111,147.6182,77374.0
2019-04-08 09:30:00,170.52,170.62,170.13,170.51,17454.0,147.1092,147.1954,146.7727,147.1005,17454.0
2019-04-08 09:35:00,170.54,170.55,170.09,170.1,3898.0,147.1264,147.1351,146.7382,146.7468,3898.0
2019-04-08 09:40:00,170.12,170.72,170.11,170.68,2860.0,146.7641,147.2817,146.7555,147.2472,2860.0
2019-04-08 09:45:00,170.77,170.77,170.53,170.68,8821.0,147.3249,147.3249,147.1178,147.2472,8821.0
2019-04-08 09:50:00,170.64,170.76,170.47,170.61,32743.0,147.2127,147.3162,147.066,147.1868,32743.0
2019-04-08 09:55:00,170.56,170.65,170.41,170.52,5953.0,147.1437,147.2213,147.0143,147.1092,5953.0
2019-04-08 10:00:00,170.55,170.61,170.26,170.5,14108.0,147.1351,147.1868,146.8849,147.0919,14108.0
2019-04-08 10:05:00,170.47,170.68,170.44,170.47,7352.0,147.066,147.2472,147.0402,147.066,7352.0
2019-04-08 10:10:00,170.48,170.66,170.48,170.66,1573.0,147.0747,147.23,147.0747,147.23,1573.0
2019-04-08 10:15:00,170.66,170.89,170.66,170.84,18583.0,147.23,147.4284,147.23,147.3852,18583.0
2019-04-08 10:20:00,170.87,170.9,170.72,170.72,4280.0,147.4111,147.437,147.2817,147.2817,4280.0
2019-04-08 10:25:00,170.75,171.13,170.68,171.05,10106.0,147.3076,147.6354,147.2472,147.5664,10106.0
2019-04-08 10:30:00,171.13,171.29,171.03,171.08,10902.0,147.6354,147.7735,147.5492,147.5923,10902.0
2019-04-08 10:35:00,171.04,171.07,170.86,170.95,11384.0,147.5578,147.5837,147.4025,147.4801,11384.0
2019-04-08 10:40:00,170.93,171.21,170.87,171.08,13238.0,147.4629,147.7044,147.4111,147.5923,13238.0
2019-04-08 10:45:00,171.07,171.22,170.64,170.99,55804.0,147.5837,147.7131,147.2127,147.5146,55804.0
2019-04-08 10:50:00,171.01,171.5,170.99,171.39,7592.0,147.5319,147.9546,147.5146,147.8597,7592.0
2019-04-08 10:55:00,171.35,171.37,171.2,171.2,5121.0,147.8252,147.8425,147.6958,147.6958,5121.0
2019-04-08 11:00:00,171.23,171.23,170.79,171.06,28624.0,147.7217,147.7217,147.3421,147.575,28624.0
2019-04-08 11:05:00,171.04,171.2,171.03,171.05,5609.0,147.5578,147.6958,147.5492,147.5664,5609.0
2019-04-08 11:10:00,171.02,171.02,170.76,170.76,3021.0,147.5405,147.5405,147.3162,147.3162,3021.0
2019-04-08 11:15:00,170.78,170.84,170.72,170.8,3844.0,147.3335,147.3852,147.2817,147.3507,3844.0
2019-04-08 11:20:00,170.75,170.78,170.63,170.77,2081.0,147.3076,147.3335,147.2041,147.3249,2081.0
2019-04-08 11:25:00,170.72,170.82,170.7,170.82,3451.0,147.2817,147.368,147.2645,147.368,3451.0
2019-04-08 11:30:00,170.83,171.15,170.83,171.12,2628.0,147.3766,147.6527,147.3766,147.6268,2628.0
2019-04-08 11:35:00,171.14,171.33,171.14,171.32,2547.0,147.6441,147.808,147.6441,147.7993,2547.0
2019-04-08 11:40:00,171.3,171.35,171.21,171.27,9320.0,147.7821,147.8252,147.7044,147.7562,9320.0
2019-04-08 11:45:00,171.26,171.3,171.14,171.3,7785.0,147.7476,147.7821,147.6441,147.7821,7785.0
2019-04-08 11:50:00,171.31,171.32,170.9,170.9,26281.0,147.7907,147.7993,147.437,147.437,26281.0
2019-04-08 11:55:00,170.88,171.24,170.88,171.07,9753.0,147.4197,147.7303,147.4197,147.5837,9753.0
2019-04-08 12:00:00,171.06,171.14,170.91,170.97,6984.0,147.575,147.6441,147.4456,147.4974,6984.0
2019-04-08 12:05:00,170.99,171.09,170.92,171.08,9270.0,147.5146,147.6009,147.4543,147.5923,9270.0
2019-04-08 12:10:00,171.05,171.25,171.05,171.23,3304.0,147.5664,147.739,147.5664,147.7217,3304.0
2019-04-08 12:15:00,171.23,171.35,171.21,171.33,5517.0,147.7217,147.8252,147.7044,147.808,5517.0
2019-04-08 12:20:00,171.34,171.4,171.32,171.36,3401.0,147.8166,147.8684,147.7993,147.8338,3401.0
2019-04-08 12:25:00,171.36,171.45,171.35,171.42,5361.0,147.8338,147.9115,147.8252,147.8856,5361.0
2019-04-08 12:30:00,171.38,171.48,171.17,171.23,12219.0,147.8511,147.9374,147.6699,147.7217,12219.0
2019-04-08 12:35:00,171.22,171.39,171.21,171.39,3718.0,147.7131,147.8597,147.7044,147.8597,3718.0
2019-04-08 12:40:00,171.42,171.43,171.24,171.39,5760.0,147.8856,147.8942,147.7303,147.8597,5760.0
2019-04-08 12:45:00,171.43,171.44,171.29,171.33,10362.0,147.8942,147.9029,147.7735,147.808,10362.0
2019-04-08 12:50:00,171.33,171.46,171.33,171.36,11637.0,147.808,147.9201,147.808,147.8338,11637.0
2019-04-08 12:55:00,171.31,171.39,171.26,171.26,3811.0,147.7907,147.8597,147.7476,147.7476,3811.0
2019-04-08 13:00:00,171.23,171.28,171.15,171.28,19951.0,147.7217,147.7648,147.6527,147.7648,19951.0
2019-04-08 13:05:00,171.25,171.29,171.18,171.25,5329.0,147.739,147.7735,147.6786,147.739,5329.0
2019-04-08 13:10:00,171.25,171.41,171.25,171.39,3190.0,147.739,147.877,147.739,147.8597,3190.0
2019-04-08 13:15:00,171.4,171.5,171.3,171.43,5711.0,147.8684,147.9546,147.7821,147.8942,5711.0
2019-04-08 13:20:00,171.38,171.48,171.35,171.45,5419.0,147.8511,147.9374,147.8252,147.9115,5419.0
2019-04-08 13:25:00,171.5,171.59,171.46,171.5,6117.0,147.9546,148.0323,147.9201,147.9546,6117.0
2019-04-08 13:30:00,171.51,171.61,171.39,171.61,6784.0,147.9633,148.0495,147.8597,148.0495,6784.0
2019-04-08 13:35:00,171.61,171.69,171.53,171.58,4200.0,148.0495,148.1185,147.9805,148.0236,4200.0
2019-04-08 13:40:00,171.61,171.71,171.58,171.67,2850.0,148.0495,148.1358,148.0236,148.1013,2850.0
2019-04-08 13:45:00,171.67,171.86,171.66,171.86,15695.0,148.1013,148.2652,148.0927,148.2652,15695.0
2019-04-08 13:50:00,171.87,171.87,171.67,171.8,10135.0,148.2738,148.2738,148.1013,148.2134,10135.0
2019-04-08 13:55:00,171.8,171.83,171.72,171.8,2929.0,148.2134,148.2393,148.1444,148.2134,2929.0
2019-04-08 14:00:00,171.74,171.74,171.53,171.62,16717.0,148.1617,148.1617,147.9805,148.0582,16717.0
2019-04-08 14:05:00,171.63,171.94,171.63,171.86,4500.0,148.0668,148.3342,148.0668,148.2652,4500.0
2019-04-08 14:10:00,171.87,171.9,171.83,171.87,3390.0,148.2738,148.2997,148.2393,148.2738,3390.0
2019-04-08 14:15:00,171.87,171.9,171.83,171.86,4835.0,148.2738,148.2997,148.2393,148.2652,4835.0
2019-04-08 14:20:00,171.88,171.88,171.79,171.85,8868.0,148.2825,148.2825,148.2048,148.2566,8868.0
2019-04-08 14:25:00,171.86,171.95,171.84,171.95,7405.0,148.2652,148.3428,148.2479,148.3428,7405.0
2019-04-08 14:30:00,171.96,172.0,171.92,171.95,4019.0,148.3515,148.386,148.317,148.3428,4019.0
2019-04-08 14:35:00,171.96,172.05,171.92,171.95,8876.0,148.3515,148.4291,148.317,148.3428,8876.0
2019-04-08 14:40:00,171.96,171.98,171.83,171.84,3758.0,148.3515,148.3687,148.2393,148.2479,3758.0
2019-04-08 14:45:00,171.87,171.87,171.8,171.81,11591.0,148.2738,148.2738,148.2134,148.2221,11591.0
2019-04-08 14:50:00,171.79,171.82,171.73,171.76,7754.0,148.2048,148.2307,148.1531,148.1789,7754.0
2019-04-08 14:55:00,171.78,171.79,171.72,171.77,5056.0,148.1962,148.2048,148.1444,148.1876,5056.0
2019-04-08 15:00:00,171.78,171.91,171.77,171.91,7585.0,148.1962,148.3083,148.1876,148.3083,7585.0
2019-04-08 15:05:00,171.91,172.25,171.86,171.93,19745.0,148.3083,148.6017,148.2652,148.3256,19745.0
2019-04-08 15:10:00,171.95,172.01,171.93,171.94,4148.0,148.3428,148.3946,148.3256,148.3342,4148.0
2019-04-08 15:15:00,171.96,171.96,171.9,171.94,8916.0,148.3515,148.3515,148.2997,148.3342,8916.0
2019-04-08 15:20:00,171.94,172.0,171.84,171.93,7397.0,148.3342,148.386,148.2479,148.3256,7397.0
2019-04-08 15:25:00,171.93,172.05,171.91,171.92,7374.0,148.3256,148.4291,148.3083,148.317,7374.0
2019-04-08 15:30:00,171.9,172.12,171.85,172.05,10161.0,148.2997,148.4895,148.2566,148.4291,10161.0
2019-04-08 15:35:00,172.04,172.11,171.94,172.1,9184.0,148.4205,148.4809,148.3342,148.4723,9184.0
2019-04-08 15:40:00,172.11,172.14,172.02,172.1,9378.0,148.4809,148.5068,148.4032,148.4723,9378.0
2019-04-08 15:45:00,172.08,172.25,172.08,172.11,15346.0,148.455,148.6017,148.455,148.4809,15346.0
2019-04-08 15:50:00,172.14,172.53,172.14,172.51,70102.0,148.5068,148.8432,148.5068,148.826,70102.0
2019-04-08 15:55:00,172.51,172.53,172.21,172.31,70466.0,148.826,148.8432,148.5672,148.6534,70466.0
2019-04-09 09:30:00,171.17,171.45,171.04,171.22,23068.0,147.6699,147.9115,147.5578,147.7131,23068.0
2019-04-09 09:35:00,171.08,171.16,170.38,170.73,15274.0,147.5923,147.6613,146.9884,147.2903,15274.0
2019-04-09 09:40:00,170.53,170.94,170.41,170.86,5482.0,147.1178,147.4715,147.0143,147.4025,5482.0
2019-04-09 09:45:00,170.88,170.98,170.63,170.83,6902.0,147.4197,147.506,147.2041,147.3766,6902.0
2019-04-09 09:50:00,170.74,171.26,170.69,171.21,6216.0,147.299,147.7476,147.2558,147.7044,6216.0
2019-04-09 09:55:00,171.2,171.51,171.14,171.42,5276.0,147.6958,147.9633,147.6441,147.8856,5276.0
2019-04-09 10:00:00,171.36,171.4,171.02,171.07,5291.0,147.8338,147.8684,147.5405,147.5837,5291.0
2019-04-09 10:05:00,171.04,171.57,171.04,171.33,3388.0,147.5578,148.015,147.5578,147.808,3388.0
2019-04-09 10:10:00,171.3,171.47,171.28,171.35,7591.0,147.7821,147.9287,147.7648,147.8252,7591.0
2019-04-09 10:15:00,171.4,171.51,171.4,171.51,3221.0,147.8684,147.9633,147.8684,147.9633,3221.0
2019-04-09 10:20:00,171.5,171.51,171.45,171.47,1834.0,147.9546,147.9633,147.9115,147.9287,1834.0
2019-04-09 10:25:00,171.43,171.49,171.21,171.25,11134.0,147.8942,147.946,147.7044,147.739,11134.0
2019-04-09 10:30:00,171.22,171.33,170.95,171.05,9203.0,147.7131,147.808,147.4801,147.5664,9203.0
2019-04-09 10:35:00,171.15,171.32,171.11,171.11,5756.0,147.6527,147.7993,147.6182,147.6182,5756.0
2019-04-09 10:40:00,171.16,171.16,170.95,170.95,3570.0,147.6613,147.6613,147.4801,147.4801,3570.0
2019-04-09 10:45:00,170.95,171.01,170.77,170.78,4938.0,147.4801,147.5319,147.3249,147.3335,4938.0
2019-04-09 10:50:00,170.75,170.88,170.74,170.86,3364.0,147.3076,147.4197,147.299,147.4025,3364.0
2019-04-09 10:55:00,170.82,171.09,170.79,171.01,7059.0,147.368,147.6009,147.3421,147.5319,7059.0
2019-04-09 11:00:00,171.04,171.39,171.0,171.3,7279.0,147.5578,147.8597,147.5233,147.7821,7279.0
2019-04-09 11:05:00,171.28,171.28,171.11,171.15,8332.0,147.7648,147.7648,147.6182,147.6527,8332.0
2019-04-09 11:10:00,171.12,171.17,170.96,171.07,3067.0,147.6268,147.6699,147.4888,147.5837,3067.0
2019-04-09 11:15:00,171.12,171.27,171.11,171.13,4700.0,147.6268,147.7562,147.6182,147.6354,4700.0
2019-04-09 11:20:00,171.08,171.14,170.95,170.95,5559.0,147.5923,147.6441,147.4801,147.4801,5559.0
2019-04-09 11:25:00,170.91,171.04,170.9,171.04,4800.0,147.4456,147.5578,147.437,147.5578,4800.0
2019-04-09 11:30:00,171.02,171.17,170.95,170.95,4387.0,147.5405,147.6699,147.4801,147.4801,4387.0
2019-04-09 11:35:00,170.99,171.03,170.91,170.91,2200.0,147.5146,147.5492,147.4456,147.4456,2200.0
2019-04-09 11:40:00,170.93,170.93,170.82,170.86,3140.0,147.4629,147.4629,147.368,147.4025,3140.0
2019-04-09 11:45:00,170.84,170.88,170.67,170.81,5039.0,147.3852,147.4197,147.2386,147.3594,5039.0
2019-04-09 11:50:00,170.8,170.83,170.73,170.78,2852.0,147.3507,147.3766,147.2903,147.3335,2852.0
2019-04-09 11:55:00,170.73,170.86,170.73,170.79,5187.0,147.2903,147.4025,147.2903,147.3421,5187.0
2019-04-09 12:00:00,170.77,170.78,170.58,170.58,9983.0,147.3249,147.3335,147.1609,147.1609,9983.0
2019-04-09 12:05:00,170.57,170.64,170.56,170.59,2800.0,147.1523,147.2127,147.1437,147.1696,2800.0
2019-04-09 12:10:00,170.57,170.66,170.53,170.61,3669.0,147.1523,147.23,147.1178,147.1868,3669.0
2019-04-09 12:15:00,170.59,170.63,170.46,170.62,8878.0,147.1696,147.2041,147.0574,147.1954,8878.0
2019-04-09 12:20:00,170.61,170.64,170.44,170.47,8368.0,147.1868,147.2127,147.0402,147.066,8368.0
2019-04-09 12:25:00,170.42,170.46,170.35,170.36,4305.0,147.0229,147.0574,146.9625,146.9711,4305.0
2019-04-09 12:30:00,170.38,170.42,170.27,170.27,5065.0,146.9884,147.0229,146.8935,146.8935,5065.0
2019-04-09 12:35:00,170.25,170.25,170.12,170.22,4255.0,146.8762,146.8762,146.7641,146.8504,4255.0
2019-04-09 12:40:00,170.21,170.21,170.07,170.11,10224.0,146.8417,146.8417,146.721,146.7555,10224.0
2019-04-09 12:45:00,170.1,170.14,169.96,170.01,8810.0,146.7468,146.7813,146.6261,146.6692,8810.0
2019-04-09 12:50:00,170.0,170.1,170.0,170.07,9608.0,146.6606,146.7468,146.6606,146.721,9608.0
2019-04-09 12:55:00,170.11,170.12,169.96,169.97,5476.0,146.7555,146.7641,146.6261,146.6347,5476.0
2019-04-09 13:00:00,169.96,169.99,169.65,169.69,14351.0,146.6261,146.6519,146.3586,146.3931,14351.0
2019-04-09 13:05:00,169.66,169.71,169.55,169.65,8949.0,146.3672,146.4104,146.2723,146.3586,8949.0
2019-04-09 13:10:00,169.64,169.69,169.56,169.61,7911.0,146.35,146.3931,146.281,146.3241,7911.0
2019-04-09 13:15:00,169.64,169.66,169.53,169.59,6911.0,146.35,146.3672,146.2551,146.3069,6911.0
2019-04-09 13:20:00,169.57,169.63,169.43,169.43,14466.0,146.2896,146.3414,146.1688,146.1688,14466.0
2019-04-09 13:25:00,169.46,169.77,169.45,169.77,13012.0,146.1947,146.4621,146.1861,146.4621,13012.0
2019-04-09 13:30:00,169.75,169.81,169.69,169.77,4826.0,146.4449,146.4966,146.3931,146.4621,4826.0
2019-04-09 13:35:00,169.75,169.85,169.72,169.79,3999.0,146.4449,146.5312,146.419,146.4794,3999.0
2019-04-09 13:40:00,169.79,169.82,169.73,169.73,2507.0,146.4794,146.5053,146.4276,146.4276,2507.0
2019-04-09 13:45:00,169.75,169.85,169.71,169.85,3727.0,146.4449,146.5312,146.4104,146.5312,3727.0
2019-04-09 13:50:00,169.86,169.88,169.77,169.81,6222.0,146.5398,146.557,146.4621,146.4966,6222.0
2019-04-09 13:55:00,169.8,169.82,169.74,169.79,3400.0,146.488,146.5053,146.4363,146.4794,3400.0
2019-04-09 14:00:00,169.76,169.77,169.63,169.69,7897.0,146.4535,146.4621,146.3414,146.3931,7897.0
2019-04-09 14:05:00,169.67,169.71,169.6,169.69,7595.0,146.3759,146.4104,146.3155,146.3931,7595.0
2019-04-09 14:10:00,169.67,169.68,169.57,169.6,6629.0,146.3759,146.3845,146.2896,146.3155,6629.0
2019-04-09 14:15:00,169.63,169.82,169.62,169.77,4702.0,146.3414,146.5053,146.3327,146.4621,4702.0
2019-04-09 14:20:00,169.77,169.89,169.77,169.85,9985.0,146.4621,146.5657,146.4621,146.5312,9985.0
2019-04-09 14:25:00,169.85,169.85,169.7,169.71,11177.0,146.5312,146.5312,146.4018,146.4104,11177.0
2019-04-09 14:30:00,169.72,169.79,169.72,169.75,6733.0,146.419,146.4794,146.419,146.4449,6733.0
2019-04-09 14:35:00,169.77,169.79,169.65,169.79,7497.0,146.4621,146.4794,146.3586,146.4794,7497.0
2019-04-09 14:40:00,169.77,169.78,169.55,169.57,7627.0,146.4621,146.4708,146.2723,146.2896,7627.0
2019-04-09 14:45:00,169.6,169.61,169.48,169.61,5395.0,146.3155,146.3241,146.212,146.3241,5395.0
2019-04-09 14:50:00,169.6,169.64,169.5,169.52,8648.0,146.3155,146.35,146.2292,146.2465,8648.0
2019-04-09 14:55:00,169.54,169.59,169.53,169.53,6282.0,146.2637,146.3069,146.2551,146.2551,6282.0
2019-04-09 15:00:00,169.53,169.62,169.5,169.61,7192.0,146.2551,146.3327,146.2292,146.3241,7192.0
2019-04-09 15:05:00,169.57,169.62,169.49,169.58,5587.0,146.2896,146.3327,146.2206,146.2982,5587.0
2019-04-09 15:10:00,169.58,169.58,169.49,169.52,4902.0,146.2982,146.2982,146.2206,146.2465,4902.0
2019-04-09 15:15:00,169.5,169.55,169.4,169.4,6864.0,146.2292,146.2723,146.1429,146.1429,6864.0
2019-04-09 15:20:00,169.39,169.39,169.24,169.24,6851.0,146.1343,146.1343,146.0049,146.0049,6851.0
2019-04-09 15:25:00,169.23,169.26,169.12,169.22,8436.0,145.9963,146.0222,145.9014,145.9877,8436.0
2019-04-09 15:30:00,169.22,169.49,169.2,169.46,11660.0,145.9877,146.2206,145.9704,146.1947,11660.0
2019-04-09 15:35:00,169.45,169.52,169.39,169.52,13477.0,146.1861,146.2465,146.1343,146.2465,13477.0
2019-04-09 15:40:00,169.56,169.59,169.43,169.58,15419.0,146.281,146.3069,146.1688,146.2982,15419.0
2019-04-09 15:45:00,169.59,169.64,169.4,169.52,42451.0,146.3069,146.35,146.1429,146.2465,42451.0
2019-04-09 15:50:00,169.52,169.52,169.22,169.24,32910.0,146.2465,146.2465,145.9877,146.0049,32910.0
2019-04-09 15:55:00,169.25,169.26,169.06,169.19,78251.0,146.0135,146.0222,145.8496,145.9618,78251.0
2019-04-10 09:30:00,169.22,169.83,169.11,169.39,18545.0,145.9877,146.5139,145.8928,146.1343,18545.0
2019-04-10 09:35:00,169.31,169.4,168.87,169.36,11154.0,146.0653,146.1429,145.6857,146.1084,11154.0
2019-04-10 09:40:00,169.24,169.35,168.79,168.86,9888.0,146.0049,146.0998,145.6167,145.6771,9888.0
2019-04-10 09:45:00,168.91,169.45,168.79,169.13,14432.0,145.7202,146.1861,145.6167,145.91,14432.0
2019-04-10 09:50:00,168.86,168.89,168.75,168.89,2900.0,145.6771,145.703,145.5822,145.703,2900.0
2019-04-10 09:55:00,168.81,168.94,168.73,168.73,2714.0,145.6339,145.7461,145.5649,145.5649,2714.0
2019-04-10 10:00:00,168.6,168.77,168.36,168.36,12536.0,145.4528,145.5994,145.2457,145.2457,12536.0
2019-04-10 10:05:00,168.33,168.41,168.17,168.34,5115.0,145.2198,145.2889,145.0818,145.2285,5115.0
2019-04-10 10:10:00,168.33,168.38,168.16,168.23,7033.0,145.2198,145.263,145.0732,145.1336,7033.0
2019-04-10 10:15:00,168.27,168.37,168.03,168.11,5727.0,145.1681,145.2543,144.961,145.03,5727.0
2019-04-10 10:20:00,168.25,168.26,168.05,168.08,9829.0,145.1508,145.1595,144.9783,145.0042,9829.0
2019-04-10 10:25:00,168.01,168.16,167.92,168.09,13095.0,144.9438,145.0732,144.8661,145.0128,13095.0
2019-04-10 10:30:00,168.05,168.31,167.99,168.01,13966.0,144.9783,145.2026,144.9265,144.9438,13966.0
2019-04-10 10:35:00,168.11,168.27,167.91,167.92,8500.0,145.03,145.1681,144.8575,144.8661,8500.0
2019-04-10 10:40:00,167.92,167.99,167.76,167.82,5117.0,144.8661,144.9265,144.7281,144.7799,5117.0
2019-04-10 10:45:00,167.82,167.9,167.76,167.81,9042.0,144.7799,144.8489,144.7281,144.7712,9042.0
2019-04-10 10:50:00,167.81,167.81,167.61,167.68,6895.0,144.7712,144.7712,144.5987,144.6591,6895.0
2019-04-10 10:55:00,167.72,167.78,167.64,167.7,5440.0,144.6936,144.7454,144.6246,144.6763,5440.0
2019-04-10 11:00:00,167.74,167.97,167.7,167.96,19299.0,144.7108,144.9093,144.6763,144.9006,19299.0
2019-04-10 11:05:00,167.97,168.13,167.94,167.95,19859.0,144.9093,145.0473,144.8834,144.892,19859.0
2019-04-10 11:10:00,167.98,168.18,167.87,168.11,9495.0,144.9179,145.0904,144.823,145.03,9495.0
2019-04-10 11:15:00,168.09,168.41,168.08,168.37,4106.0,145.0128,145.2889,145.0042,145.2543,4106.0
2019-04-10 11:20:00,168.37,168.48,168.34,168.45,6162.0,145.2543,145.3492,145.2285,145.3234,6162.0
2019-04-10 11:25:00,168.44,168.59,168.37,168.41,6279.0,145.3147,145.4441,145.2543,145.2889,6279.0
2019-04-10 11:30:00,168.45,168.61,168.45,168.6,3594.0,145.3234,145.4614,145.3234,145.4528,3594.0
2019-04-10 11:35:00,168.59,168.62,168.47,168.51,4636.0,145.4441,145.47,145.3406,145.3751,4636.0
2019-04-10 11:40:00,168.5,168.66,168.5,168.56,2500.0,145.3665,145.5045,145.3665,145.4183,2500.0
2019-04-10 11:45:00,168.55,168.73,168.55,168.7,5689.0,145.4096,145.5649,145.4096,145.539,5689.0
2019-04-10 11:50:00,168.72,168.75,168.62,168.62,3061.0,145.5563,145.5822,145.47,145.47,3061.0
2019-04-10 11:55:00,168.62,168.64,168.53,168.62,4113.0,145.47,145.4873,145.3924,145.47,4113.0
2019-04-10 12:00:00,168.64,168.68,168.42,168.52,13628.0,145.4873,145.5218,145.2975,145.3838,13628.0
2019-04-10 12:05:00,168.55,168.68,168.55,168.67,2150.0,145.4096,145.5218,145.4096,145.5132,2150.0
2019-04-10 12:10:00,168.69,168.76,168.58,168.7,9146.0,145.5304,145.5908,145.4355,145.539,9146.0
2019-04-10 12:15:00,168.69,168.78,168.68,168.77,4639.0,145.5304,145.6081,145.5218,145.5994,4639.0
2019-04-10 12:20:00,168.76,168.9,168.75,168.88,3782.0,145.5908,145.7116,145.5822,145.6943,3782.0
2019-04-10 12:25:00,168.88,168.99,168.87,168.94,2796.0,145.6943,145.7892,145.6857,145.7461,2796.0
2019-04-10 12:30:00,168.94,169.0,168.92,168.99,3336.0,145.7461,145.7979,145.7288,145.7892,3336.0
2019-04-10 12:35:00,168.96,168.96,168.8,168.81,4160.0,145.7633,145.7633,145.6253,145.6339,4160.0
2019-04-10 12:40:00,168.77,168.85,168.74,168.78,3805.0,145.5994,145.6684,145.5736,145.6081,3805.0
2019-04-10 12:45:00,168.77,168.77,168.69,168.7,2700.0,145.5994,145.5994,145.5304,145.539,2700.0
2019-04-10 12:50:00,168.71,168.76,168.7,168.75,2710.0,145.5477,145.5908,145.539,145.5822,2710.0
2019-04-10 12:55:00,168.76,168.91,168.76,168.89,6226.0,145.5908,145.7202,145.5908,145.703,6226.0
2019-04-10 13:00:00,168.89,169.07,168.87,168.92,7621.0,145.703,145.8582,145.6857,145.7288,7621.0
2019-04-10 13:05:00,168.92,169.05,168.79,168.83,9008.0,145.7288,145.841,145.6167,145.6512,9008.0
2019-04-10 13:10:00,168.78,168.87,168.75,168.87,5270.0,145.6081,145.6857,145.5822,145.6857,5270.0
2019-04-10 13:15:00,168.85,168.88,168.8,168.84,3282.0,145.6684,145.6943,145.6253,145.6598,3282.0
2019-04-10 13:20:00,168.84,168.9,168.8,168.82,3245.0,145.6598,145.7116,145.6253,145.6426,3245.0
2019-04-10 13:25:00,168.81,168.85,168.75,168.78,2670.0,145.6339,145.6684,145.5822,145.6081,2670.0
2019-04-10 13:30:00,168.77,168.81,168.71,168.77,4379.0,145.5994,145.6339,145.5477,145.5994,4379.0
2019-04-10 13:35:00,168.74,168.85,168.72,168.82,2676.0,145.5736,145.6684,145.5563,145.6426,2676.0
2019-04-10 13:40:00,168.84,168.88,168.71,168.87,6145.0,145.6598,145.6943,145.5477,145.6857,6145.0
2019-04-10 13:45:00,168.86,169.04,168.84,168.95,4497.0,145.6771,145.8324,145.6598,145.7547,4497.0
2019-04-10 13:50:00,168.97,169.05,168.97,169.02,3020.0,145.772,145.841,145.772,145.8151,3020.0
2019-04-10 13:55:00,169.02,169.11,168.95,169.02,4616.0,145.8151,145.8928,145.7547,145.8151,4616.0
2019-04-10 14:00:00,169.0,169.05,168.91,168.92,6738.0,145.7979,145.841,145.7202,145.7288,6738.0
2019-04-10 14:05:00,168.97,168.98,168.75,168.84,11608.0,145.772,145.7806,145.5822,145.6598,11608.0
2019-04-10 14:10:00,168.78,168.93,168.65,168.93,4271.0,145.6081,145.7375,145.4959,145.7375,4271.0
2019-04-10 14:15:00,168.93,168.97,168.88,168.97,3500.0,145.7375,145.772,145.6943,145.772,3500.0
2019-04-10 14:20:00,168.92,169.11,168.91,169.09,8954.0,145.7288,145.8928,145.7202,145.8755,8954.0
2019-04-10 14:25:00,169.07,169.16,169.02,169.13,3446.0,145.8582,145.9359,145.8151,145.91,3446.0
2019-04-10 14:30:00,169.12,169.24,169.02,169.2,18320.0,145.9014,146.0049,145.8151,145.9704,18320.0
2019-04-10 14:35:00,169.19,169.45,169.17,169.37,5880.0,145.9618,146.1861,145.9445,146.1171,5880.0
2019-04-10 14:40:00,169.37,169.49,169.3,169.49,6925.0,146.1171,146.2206,146.0567,146.2206,6925.0
2019-04-10 14:45:00,169.44,169.48,169.37,169.41,6630.0,146.1774,146.212,146.1171,146.1516,6630.0
2019-04-10 14:50:00,169.39,169.53,169.36,169.49,6999.0,146.1343,146.2551,146.1084,146.2206,6999.0
2019-04-10 14:55:00,169.52,169.52,169.32,169.35,8688.0,146.2465,146.2465,146.0739,146.0998,8688.0
2019-04-10 15:00:00,169.38,169.5,169.32,169.43,5001.0,146.1257,146.2292,146.0739,146.1688,5001.0
2019-04-10 15:05:00,169.41,169.42,169.27,169.29,7518.0,146.1516,146.1602,146.0308,146.048,7518.0
2019-04-10 15:10:00,169.3,169.37,169.24,169.34,10300.0,146.0567,146.1171,146.0049,146.0912,10300.0
2019-04-10 15:15:00,169.35,169.39,169.25,169.35,15149.0,146.0998,146.1343,146.0135,146.0998,15149.0
2019-04-10 15:20:00,169.35,169.39,169.31,169.33,3146.0,146.0998,146.1343,146.0653,146.0825,3146.0
2019-04-10 15:25:00,169.34,169.39,169.3,169.3,9709.0,146.0912,146.1343,146.0567,146.0567,9709.0
2019-04-10 15:30:00,169.28,169.37,169.25,169.3,15319.0,146.0394,146.1171,146.0135,146.0567,15319.0
2019-04-10 15:35:00,169.31,169.37,169.25,169.25,12486.0,146.0653,146.1171,146.0135,146.0135,12486.0
2019-04-10 15:40:00,169.25,169.25,169.16,169.21,15169.0,146.0135,146.0135,145.9359,145.979,15169.0
2019-04-10 15:45:00,169.22,169.25,169.16,169.25,16111.0,145.9877,146.0135,145.9359,146.0135,16111.0
2019-04-10 15:50:00,169.27,169.29,169.13,169.17,17734.0,146.0308,146.048,145.91,145.9445,17734.0
2019-04-10 15:55:00,169.16,169.49,169.12,169.37,59576.0,145.9359,146.2206,145.9014,146.1171,59576.0
2019-04-11 09:30:00,168.79,169.15,168.39,168.83,28236.0,146.4831,146.7955,146.136,146.5178,28236.0
2019-04-11 09:35:00,168.83,168.83,168.41,168.82,8327.0,146.5178,146.5178,146.1533,146.5091,8327.0
2019-04-11 09:40:00,168.75,169.21,168.68,169.13,7727.0,146.4484,146.8476,146.3876,146.7782,7727.0
2019-04-11 09:45:00,169.07,169.57,169.0,169.44,34843.0,146.7261,147.16,146.6653,147.0472,34843.0
2019-04-11 09:50:00,169.61,169.81,169.43,169.44,22818.0,147.1947,147.3683,147.0385,147.0472,22818.0
2019-04-11 09:55:00,169.48,169.78,169.22,169.58,15867.0,147.0819,147.3423,146.8563,147.1687,15867.0
2019-04-11 10:00:00,169.69,169.69,169.54,169.61,10436.0,147.2642,147.2642,147.134,147.1947,10436.0
2019-04-11 10:05:00,169.52,169.53,169.03,169.18,14239.0,147.1166,147.1253,146.6914,146.8216,14239.0
2019-04-11 10:10:00,169.17,169.28,168.86,169.06,9721.0,146.8129,146.9083,146.5438,146.7174,9721.0
2019-04-11 10:15:00,169.09,169.3,169.04,169.23,7906.0,146.7435,146.9257,146.7001,146.8649,7906.0
2019-04-11 10:20:00,169.2,169.3,169.09,169.22,7570.0,146.8389,146.9257,146.7435,146.8563,7570.0
2019-04-11 10:25:00,169.19,169.27,169.01,169.18,11006.0,146.8302,146.8997,146.674,146.8216,11006.0
2019-04-11 10:30:00,169.17,169.32,169.01,169.1,8918.0,146.8129,146.9431,146.674,146.7521,8918.0
2019-04-11 10:35:00,169.12,169.26,168.92,169.15,11604.0,146.7695,146.891,146.5959,146.7955,11604.0
2019-04-11 10:40:00,169.17,169.54,169.16,169.52,10279.0,146.8129,147.134,146.8042,147.1166,10279.0
2019-04-11 10:45:00,169.5,169.85,169.5,169.84,13149.0,147.0993,147.403,147.0993,147.3943,13149.0
2019-04-11 10:50:00,169.88,169.98,169.87,169.87,10205.0,147.429,147.5158,147.4204,147.4204,10205.0
2019-04-11 10:55:00,169.86,169.92,169.74,169.86,8664.0,147.4117,147.4638,147.3075,147.4117,8664.0
2019-04-11 11:00:00,169.83,169.92,169.74,169.9,7748.0,147.3857,147.4638,147.3075,147.4464,7748.0
2019-04-11 11:05:00,169.9,170.14,169.87,170.11,10920.0,147.4464,147.6547,147.4204,147.6287,10920.0
2019-04-11 11:10:00,170.15,170.15,169.9,170.04,9641.0,147.6634,147.6634,147.4464,147.5679,9641.0
2019-04-11 11:15:00,170.04,170.19,169.97,170.02,8720.0,147.5679,147.6981,147.5072,147.5505,8720.0
2019-04-11 11:20:00,169.99,170.07,169.88,169.94,6834.0,147.5245,147.5939,147.429,147.4811,6834.0
2019-04-11 11:25:00,169.94,170.05,169.8,169.97,15423.0,147.4811,147.5766,147.3596,147.5072,15423.0
2019-04-11 11:30:00,170.0,170.08,169.94,169.96,10594.0,147.5332,147.6026,147.4811,147.4985,10594.0
2019-04-11 11:35:00,169.96,170.03,169.78,169.8,22841.0,147.4985,147.5592,147.3423,147.3596,22841.0
2019-04-11 11:40:00,169.78,169.8,169.32,169.72,22801.0,147.3423,147.3596,146.9431,147.2902,22801.0
2019-04-11 11:45:00,169.71,169.76,169.46,169.51,23016.0,147.2815,147.3249,147.0646,147.1079,23016.0
2019-04-11 11:50:00,169.51,169.6,169.42,169.58,10833.0,147.1079,147.1861,147.0298,147.1687,10833.0
2019-04-11 11:55:00,169.58,169.93,169.5,169.93,4969.0,147.1687,147.4724,147.0993,147.4724,4969.0
2019-04-11 12:00:00,169.94,170.15,169.9,170.11,14203.0,147.4811,147.6634,147.4464,147.6287,14203.0
2019-04-11 12:05:00,170.14,170.26,170.08,170.1,8352.0,147.6547,147.7588,147.6026,147.62,8352.0
2019-04-11 12:10:00,170.12,170.25,170.1,170.25,4550.0,147.6373,147.7501,147.62,147.7501,4550.0
2019-04-11 12:15:00,170.28,170.32,170.06,170.32,6327.0,147.7762,147.8109,147.5853,147.8109,6327.0
2019-04-11 12:20:00,170.25,170.35,170.16,170.35,3200.0,147.7501,147.8369,147.672,147.8369,3200.0
2019-04-11 12:25:00,170.35,170.35,170.16,170.18,3741.0,147.8369,147.8369,147.672,147.6894,3741.0
2019-04-11 12:30:00,170.12,170.16,170.02,170.03,13012.0,147.6373,147.672,147.5505,147.5592,13012.0
2019-04-11 12:35:00,169.99,170.18,169.98,170.16,8902.0,147.5245,147.6894,147.5158,147.672,8902.0
2019-04-11 12:40:00,170.13,170.15,170.04,170.11,3743.0,147.646,147.6634,147.5679,147.6287,3743.0
2019-04-11 12:45:00,170.09,170.27,170.09,170.27,5907.0,147.6113,147.7675,147.6113,147.7675,5907.0
2019-04-11 12:50:00,170.23,170.36,170.18,170.32,8426.0,147.7328,147.8456,147.6894,147.8109,8426.0
2019-04-11 12:55:00,170.33,170.35,170.2,170.26,4140.0,147.8196,147.8369,147.7068,147.7588,4140.0
2019-04-11 13:00:00,170.24,170.3,170.2,170.24,4600.0,147.7415,147.7935,147.7068,147.7415,4600.0
2019-04-11 13:05:00,170.23,170.33,170.23,170.33,4488.0,147.7328,147.8196,147.7328,147.8196,4488.0
2019-04-11 13:10:00,170.38,170.38,170.25,170.27,2996.0,147.863,147.863,147.7501,147.7675,2996.0
2019-04-11 13:15:00,170.28,170.32,170.24,170.25,2924.0,147.7762,147.8109,147.7415,147.7501,2924.0
2019-04-11 13:20:00,170.29,170.3,170.22,170.25,2140.0,147.7849,147.7935,147.7241,147.7501,2140.0
2019-04-11 13:25:00,170.27,170.46,170.27,170.44,6301.0,147.7675,147.9324,147.7675,147.915,6301.0
2019-04-11 13:30:00,170.44,170.46,170.35,170.42,5751.0,147.915,147.9324,147.8369,147.8977,5751.0
2019-04-11 13:35:00,170.42,170.43,170.34,170.34,2382.0,147.8977,147.9064,147.8283,147.8283,2382.0
2019-04-11 13:40:00,170.32,170.38,170.25,170.38,8305.0,147.8109,147.863,147.7501,147.863,8305.0
2019-04-11 13:45:00,170.33,170.51,170.32,170.51,4900.0,147.8196,147.9758,147.8109,147.9758,4900.0
2019-04-11 13:50:00,170.49,170.58,170.48,170.56,4963.0,147.9584,148.0365,147.9498,148.0192,4963.0
2019-04-11 13:55:00,170.5,170.7,170.5,170.6,8018.0,147.9671,148.1407,147.9671,148.0539,8018.0
2019-04-11 14:00:00,170.57,170.7,170.51,170.7,4328.0,148.0279,148.1407,147.9758,148.1407,4328.0
2019-04-11 14:05:00,170.69,170.8,170.62,170.72,13254.0,148.132,148.2275,148.0712,148.158,13254.0
2019-04-11 14:10:00,170.72,170.85,170.71,170.83,5104.0,148.158,148.2709,148.1494,148.2535,5104.0
2019-04-11 14:15:00,170.83,170.84,170.72,170.8,7308.0,148.2535,148.2622,148.158,148.2275,7308.0
2019-04-11 14:20:00,170.75,170.88,170.74,170.84,9465.0,148.1841,148.2969,148.1754,148.2622,9465.0
2019-04-11 14:25:00,170.87,170.87,170.82,170.86,4458.0,148.2882,148.2882,148.2448,148.2795,4458.0
2019-04-11 14:30:00,170.86,170.98,170.82,170.91,7217.0,148.2795,148.3837,148.2448,148.3229,7217.0
2019-04-11 14:35:00,170.9,170.9,170.75,170.81,6069.0,148.3142,148.3142,148.1841,148.2361,6069.0
2019-04-11 14:40:00,170.78,170.91,170.7,170.9,7497.0,148.2101,148.3229,148.1407,148.3142,7497.0
2019-04-11 14:45:00,170.93,170.96,170.88,170.88,5800.0,148.3403,148.3663,148.2969,148.2969,5800.0
2019-04-11 14:50:00,170.89,170.98,170.83,170.93,6522.0,148.3056,148.3837,148.2535,148.3403,6522.0
2019-04-11 14:55:00,170.92,171.05,170.86,171.05,9921.0,148.3316,148.4444,148.2795,148.4444,9921.0
2019-04-11 15:00:00,171.05,171.18,171.01,171.18,8520.0,148.4444,148.5572,148.4097,148.5572,8520.0
2019-04-11 15:05:00,171.2,171.27,171.17,171.17,8540.0,148.5746,148.6353,148.5486,148.5486,8540.0
2019-04-11 15:10:00,171.18,171.27,171.16,171.19,6655.0,148.5572,148.6353,148.5399,148.5659,6655.0
2019-04-11 15:15:00,171.2,171.25,171.16,171.18,7785.0,148.5746,148.618,148.5399,148.5572,7785.0
2019-04-11 15:20:00,171.18,171.23,171.12,171.2,7602.0,148.5572,148.6006,148.5052,148.5746,7602.0
2019-04-11 15:25:00,171.21,171.25,171.18,171.21,7830.0,148.5833,148.618,148.5572,148.5833,7830.0
2019-04-11 15:30:00,171.22,171.39,171.22,171.32,12834.0,148.592,148.7395,148.592,148.6787,12834.0
2019-04-11 15:35:00,171.3,171.46,171.3,171.41,12856.0,148.6614,148.8002,148.6614,148.7568,12856.0
2019-04-11 15:40:00,171.41,171.55,171.35,171.46,14394.0,148.7568,148.8783,148.7048,148.8002,14394.0
2019-04-11 15:45:00,171.44,171.59,171.44,171.52,18235.0,148.7829,148.9131,148.7829,148.8523,18235.0
2019-04-11 15:50:00,171.49,171.65,171.39,171.63,35083.0,148.8263,148.9651,148.7395,148.9478,35083.0
2019-04-11 15:55:00,171.6,171.64,171.4,171.41,56472.0,148.9217,148.9564,148.7482,148.7568,56472.0
2019-04-12 09:30:00,172.67,172.92,172.05,172.67,19985.0,149.8503,150.0673,149.3123,149.8503,19985.0
2019-04-12 09:35:00,172.78,173.35,172.67,173.35,13826.0,149.9458,150.4405,149.8503,150.4405,13826.0
2019-04-12 09:40:00,173.4,174.03,173.39,174.0,24193.0,150.4839,151.0306,150.4752,151.0046,24193.0
2019-04-12 09:45:00,174.02,174.32,173.94,173.95,11955.0,151.0219,151.2823,150.9525,150.9612,11955.0
2019-04-12 09:50:00,173.86,173.88,173.54,173.7,41658.0,150.8831,150.9004,150.6053,150.7442,41658.0
2019-04-12 09:55:00,173.68,174.0,173.47,173.97,14677.0,150.7268,151.0046,150.5446,150.9785,14677.0
2019-04-12 10:00:00,173.93,174.18,173.71,173.79,16691.0,150.9438,151.1608,150.7529,150.8223,16691.0
2019-04-12 10:05:00,173.8,174.09,173.77,173.92,12819.0,150.831,151.0827,150.805,150.9351,12819.0
2019-04-12 10:10:00,173.95,174.08,173.61,173.65,5600.0,150.9612,151.074,150.6661,150.7008,5600.0
2019-04-12 10:15:00,173.69,173.73,173.57,173.69,14658.0,150.7355,150.7702,150.6314,150.7355,14658.0
2019-04-12 10:20:00,173.7,173.82,173.67,173.79,7912.0,150.7442,150.8483,150.7182,150.8223,7912.0
2019-04-12 10:25:00,173.82,174.1,173.82,173.92,12523.0,150.8483,151.0913,150.8483,150.9351,12523.0
2019-04-12 10:30:00,173.98,174.03,173.67,173.67,9487.0,150.9872,151.0306,150.7182,150.7182,9487.0
2019-04-12 10:35:00,173.73,173.78,173.63,173.71,7128.0,150.7702,150.8136,150.6835,150.7529,7128.0
2019-04-12 10:40:00,173.62,173.71,173.54,173.63,7284.0,150.6748,150.7529,150.6053,150.6835,7284.0
2019-04-12 10:45:00,173.63,173.75,173.57,173.75,6905.0,150.6835,150.7876,150.6314,150.7876,6905.0
2019-04-12 10:50:00,173.69,174.0,173.65,173.93,8527.0,150.7355,151.0046,150.7008,150.9438,8527.0
2019-04-12 10:55:00,173.97,174.06,173.86,173.86,6710.0,150.9785,151.0566,150.8831,150.8831,6710.0
2019-04-12 11:00:00,173.85,173.85,173.69,173.82,5700.0,150.8744,150.8744,150.7355,150.8483,5700.0
2019-04-12 11:05:00,173.78,173.87,173.71,173.83,4695.0,150.8136,150.8917,150.7529,150.857,4695.0
2019-04-12 11:10:00,173.86,173.94,173.79,173.91,4500.0,150.8831,150.9525,150.8223,150.9265,4500.0
2019-04-12 11:15:00,173.91,173.91,173.63,173.74,5060.0,150.9265,150.9265,150.6835,150.7789,5060.0
2019-04-12 11:20:00,173.66,173.8,173.59,173.75,9785.0,150.7095,150.831,150.6487,150.7876,9785.0
2019-04-12 11:25:00,173.73,173.96,173.68,173.9,11662.0,150.7702,150.9698,150.7268,150.9178,11662.0
2019-04-12 11:30:00,173.9,173.98,173.87,173.97,12678.0,150.9178,150.9872,150.8917,150.9785,12678.0
2019-04-12 11:35:00,173.99,174.25,173.94,174.22,23722.0,150.9959,151.2215,150.9525,151.1955,23722.0
2019-04-12 11:40:00,174.24,174.3,174.14,174.25,11885.0,151.2128,151.2649,151.1261,151.2215,11885.0
2019-04-12 11:45:00,174.25,174.29,174.07,174.14,27638.0,151.2215,151.2562,151.0653,151.1261,27638.0
2019-04-12 11:50:00,174.1,174.31,174.07,174.26,10089.0,151.0913,151.2736,151.0653,151.2302,10089.0
2019-04-12 11:55:00,174.28,174.54,174.28,174.4,9736.0,151.2476,151.4732,151.2476,151.3517,9736.0
2019-04-12 12:00:00,174.42,174.47,174.31,174.47,5858.0,151.3691,151.4124,151.2736,151.4124,5858.0
2019-04-12 12:05:00,174.45,174.67,174.43,174.66,9165.0,151.3951,151.586,151.3777,151.5773,9165.0
2019-04-12 12:10:00,174.67,174.67,174.56,174.66,4721.0,151.586,151.586,151.4905,151.5773,4721.0
2019-04-12 12:15:00,174.7,174.89,174.69,174.89,6920.0,151.612,151.7769,151.6034,151.7769,6920.0
2019-04-12 12:20:00,174.89,174.89,174.72,174.78,7640.0,151.7769,151.7769,151.6294,151.6815,7640.0
2019-04-12 12:25:00,174.81,174.82,174.76,174.81,4448.0,151.7075,151.7162,151.6641,151.7075,4448.0
2019-04-12 12:30:00,174.81,174.83,174.66,174.78,13171.0,151.7075,151.7249,151.5773,151.6815,13171.0
2019-04-12 12:35:00,174.77,174.98,174.71,174.96,33553.0,151.6728,151.855,151.6207,151.8377,33553.0
2019-04-12 12:40:00,174.98,175.09,174.83,175.08,22069.0,151.855,151.9505,151.7249,151.9418,22069.0
2019-04-12 12:45:00,175.1,175.15,174.94,174.99,8668.0,151.9592,152.0026,151.8203,151.8637,8668.0
2019-04-12 12:50:00,175.0,175.17,175.0,175.17,45991.0,151.8724,152.0199,151.8724,152.0199,45991.0
2019-04-12 12:55:00,175.16,175.31,175.15,175.31,9580.0,152.0113,152.1414,152.0026,152.1414,9580.0
2019-04-12 13:00:00,175.33,175.43,175.3,175.43,10413.0,152.1588,152.2456,152.1328,152.2456,10413.0
2019-04-12 13:05:00,175.46,175.49,175.33,175.33,8910.0,152.2716,152.2976,152.1588,152.1588,8910.0
2019-04-12 13:10:00,175.36,175.44,175.34,175.4,7705.0,152.1848,152.2542,152.1675,152.2195,7705.0
2019-04-12 13:15:00,175.43,175.49,175.38,175.45,5386.0,152.2456,152.2976,152.2022,152.2629,5386.0
2019-04-12 13:20:00,175.47,175.49,175.25,175.28,7734.0,152.2803,152.2976,152.0894,152.1154,7734.0
2019-04-12 13:25:00,175.33,175.38,175.29,175.29,5290.0,152.1588,152.2022,152.1241,152.1241,5290.0
2019-04-12 13:30:00,175.27,175.31,174.95,175.04,6750.0,152.1067,152.1414,151.829,151.9071,6750.0
2019-04-12 13:35:00,175.04,175.28,175.04,175.28,19714.0,151.9071,152.1154,151.9071,152.1154,19714.0
2019-04-12 13:40:00,175.29,175.29,175.09,175.11,6315.0,152.1241,152.1241,151.9505,151.9679,6315.0
2019-04-12 13:45:00,175.11,175.13,175.02,175.05,4648.0,151.9679,151.9852,151.8898,151.9158,4648.0
2019-04-12 13:50:00,175.01,175.04,174.96,175.03,3701.0,151.8811,151.9071,151.8377,151.8984,3701.0
2019-04-12 13:55:00,175.02,175.11,175.02,175.08,2229.0,151.8898,151.9679,151.8898,151.9418,2229.0
2019-04-12 14:00:00,175.04,175.24,175.02,175.19,3762.0,151.9071,152.0807,151.8898,152.0373,3762.0
2019-04-12 14:05:00,175.23,175.23,175.14,175.15,5103.0,152.072,152.072,151.9939,152.0026,5103.0
2019-04-12 14:10:00,175.12,175.21,175.07,175.18,12736.0,151.9765,152.0546,151.9331,152.0286,12736.0
2019-04-12 14:15:00,175.18,175.18,175.0,175.0,22076.0,152.0286,152.0286,151.8724,151.8724,22076.0
2019-04-12 14:20:00,174.98,175.15,174.96,175.12,6714.0,151.855,152.0026,151.8377,151.9765,6714.0
2019-04-12 14:25:00,175.09,175.09,174.91,174.93,5780.0,151.9505,151.9505,151.7943,151.8117,5780.0
2019-04-12 14:30:00,174.89,174.97,174.86,174.97,7843.0,151.7769,151.8464,151.7509,151.8464,7843.0
2019-04-12 14:35:00,174.95,175.0,174.91,175.0,8612.0,151.829,151.8724,151.7943,151.8724,8612.0
2019-04-12 14:40:00,174.99,175.04,174.93,174.99,5324.0,151.8637,151.9071,151.8117,151.8637,5324.0
2019-04-12 14:45:00,174.98,174.99,174.75,174.75,4326.0,151.855,151.8637,151.6554,151.6554,4326.0
2019-04-12 14:50:00,174.78,174.79,174.68,174.72,5895.0,151.6815,151.6902,151.5947,151.6294,5895.0
2019-04-12 14:55:00,174.73,174.75,174.6,174.63,11510.0,151.6381,151.6554,151.5253,151.5513,11510.0
2019-04-12 15:00:00,174.63,174.88,174.62,174.88,32401.0,151.5513,151.7683,151.5426,151.7683,32401.0
2019-04-12 15:05:00,174.87,174.88,174.69,174.81,6442.0,151.7596,151.7683,151.6034,151.7075,6442.0
2019-04-12 15:10:00,174.81,174.99,174.81,174.99,4581.0,151.7075,151.8637,151.7075,151.8637,4581.0
2019-04-12 15:15:00,174.95,175.06,174.95,174.99,7138.0,151.829,151.9245,151.829,151.8637,7138.0
2019-04-12 15:20:00,174.99,175.06,174.89,174.89,16290.0,151.8637,151.9245,151.7769,151.7769,16290.0
2019-04-12 15:25:00,174.92,175.31,174.91,175.16,21269.0,151.803,152.1414,151.7943,152.0113,21269.0
2019-04-12 15:30:00,175.17,175.17,175.03,175.16,11762.0,152.0199,152.0199,151.8984,152.0113,11762.0
2019-04-12 15:35:00,175.11,175.18,175.0,175.14,21933.0,151.9679,152.0286,151.8724,151.9939,21933.0
2019-04-12 15:40:00,175.12,175.16,175.06,175.12,13604.0,151.9765,152.0113,151.9245,151.9765,13604.0
2019-04-12 15:45:00,175.12,175.19,174.98,175.02,29812.0,151.9765,152.0373,151.855,151.8898,29812.0
2019-04-12 15:50:00,175.0,175.01,174.81,174.88,26500.0,151.8724,151.8811,151.7075,151.7683,26500.0
2019-04-12 15:55:00,174.85,175.03,174.82,174.93,64182.0,151.7422,151.8984,151.7162,151.8117,64182.0
2019-04-15 09:30:00,174.24,174.75,173.58,173.58,28989.0,151.2128,151.6554,150.6401,150.6401,28989.0
2019-04-15 09:35:00,173.59,173.82,172.69,172.7,18983.0,150.6487,150.8483,149.8677,149.8764,18983.0
2019-04-15 09:40:00,172.81,173.0,172.76,172.89,6753.0,149.9718,150.1367,149.9284,150.0413,6753.0
2019-04-15 09:45:00,172.91,172.91,172.5,172.52,2965.0,150.0586,150.0586,149.7028,149.7202,2965.0
2019-04-15 09:50:00,172.41,172.76,172.41,172.76,4768.0,149.6247,149.9284,149.6247,149.9284,4768.0
2019-04-15 09:55:00,172.84,172.97,172.65,172.65,2735.0,149.9979,150.1107,149.833,149.833,2735.0
2019-04-15 10:00:00,172.74,173.06,172.64,173.03,6749.0,149.9111,150.1888,149.8243,150.1627,6749.0
2019-04-15 10:05:00,173.02,173.26,172.92,173.0,9406.0,150.1541,150.3624,150.0673,150.1367,9406.0
2019-04-15 10:10:00,172.96,173.04,172.75,172.84,4735.0,150.102,150.1714,149.9198,149.9979,4735.0
2019-04-15 10:15:00,172.79,173.06,172.72,172.9,5931.0,149.9545,150.1888,149.8937,150.0499,5931.0
2019-04-15 10:20:00,172.88,172.88,172.59,172.66,9195.0,150.0326,150.0326,149.7809,149.8416,9195.0
2019-04-15 10:25:00,172.54,172.58,172.44,172.49,6123.0,149.7375,149.7722,149.6507,149.6941,6123.0
2019-04-15 10:30:00,172.49,172.54,172.38,172.52,11741.0,149.6941,149.7375,149.5987,149.7202,11741.0
2019-04-15 10:35:00,172.51,172.65,172.45,172.52,8140.0,149.7115,149.833,149.6594,149.7202,8140.0
2019-04-15 10:40:00,172.55,172.55,172.29,172.29,7753.0,149.7462,149.7462,149.5205,149.5205,7753.0
2019-04-15 10:45:00,172.27,172.27,172.07,172.1,4344.0,149.5032,149.5032,149.3296,149.3557,4344.0
2019-04-15 10:50:00,172.1,172.11,172.0,172.08,7198.0,149.3557,149.3643,149.2689,149.3383,7198.0
2019-04-15 10:55:00,172.1,172.1,171.86,171.93,6213.0,149.3557,149.3557,149.1474,149.2081,6213.0
2019-04-15 11:00:00,171.93,172.07,171.87,172.02,10650.0,149.2081,149.3296,149.1561,149.2862,10650.0
2019-04-15 11:05:00,172.01,172.15,171.95,172.0,5574.0,149.2776,149.399,149.2255,149.2689,5574.0
2019-04-15 11:10:00,171.97,172.21,171.97,172.19,6387.0,149.2428,149.4511,149.2428,149.4338,6387.0
2019-04-15 11:15:00,172.22,172.34,172.22,172.24,4887.0,149.4598,149.5639,149.4598,149.4772,4887.0
2019-04-15 11:20:00,172.22,172.22,172.03,172.03,3653.0,149.4598,149.4598,149.2949,149.2949,3653.0
2019-04-15 11:25:00,172.03,172.12,171.87,172.07,5620.0,149.2949,149.373,149.1561,149.3296,5620.0
2019-04-15 11:30:00,172.04,172.04,171.73,171.75,8915.0,149.3036,149.3036,149.0346,149.0519,8915.0
2019-04-15 11:35:00,171.73,172.0,171.68,171.98,11836.0,149.0346,149.2689,148.9912,149.2515,11836.0
2019-04-15 11:40:00,172.05,172.12,171.91,171.95,4992.0,149.3123,149.373,149.1908,149.2255,4992.0
2019-04-15 11:45:00,172.03,172.03,171.88,171.88,2319.0,149.2949,149.2949,149.1647,149.1647,2319.0
2019-04-15 11:50:00,171.88,171.94,171.79,171.8,3854.0,149.1647,149.2168,149.0866,149.0953,3854.0
2019-04-15 11:55:00,171.78,171.91,171.77,171.77,3303.0,149.0779,149.1908,149.0693,149.0693,3303.0
2019-04-15 12:00:00,171.76,171.83,171.69,171.79,2211.0,149.0606,149.1213,148.9998,149.0866,2211.0
2019-04-15 12:05:00,171.88,171.92,171.77,171.79,3300.0,149.1647,149.1994,149.0693,149.0866,3300.0
2019-04-15 12:10:00,171.81,171.85,171.76,171.83,3175.0,149.104,149.1387,149.0606,149.1213,3175.0
2019-04-15 12:15:00,171.81,171.97,171.79,171.97,3364.0,149.104,149.2428,149.0866,149.2428,3364.0
2019-04-15 12:20:00,171.94,171.96,171.89,171.95,3356.0,149.2168,149.2342,149.1734,149.2255,3356.0
2019-04-15 12:25:00,171.94,172.11,171.88,172.04,11175.0,149.2168,149.3643,149.1647,149.3036,11175.0
2019-04-15 12:30:00,172.03,172.07,171.88,171.88,2361.0,149.2949,149.3296,149.1647,149.1647,2361.0
2019-04-15 12:35:00,171.9,171.96,171.87,171.88,1658.0,149.1821,149.2342,149.1561,149.1647,1658.0
2019-04-15 12:40:00,171.9,171.9,171.76,171.79,1819.0,149.1821,149.1821,149.0606,149.0866,1819.0
2019-04-15 12:45:00,171.84,171.86,171.71,171.74,3573.0,149.13,149.1474,149.0172,149.0432,3573.0
2019-04-15 12:50:00,171.81,171.85,171.71,171.71,1800.0,149.104,149.1387,149.0172,149.0172,1800.0
2019-04-15 12:55:00,171.68,171.83,171.68,171.77,1847.0,148.9912,149.1213,148.9912,149.0693,1847.0
2019-04-15 13:00:00,171.76,171.78,171.52,171.75,7834.0,149.0606,149.0779,148.8523,149.0519,7834.0
2019-04-15 13:05:00,171.75,171.77,171.66,171.67,1700.0,149.0519,149.0693,148.9738,148.9825,1700.0
2019-04-15 13:10:00,171.71,171.81,171.69,171.8,2532.0,149.0172,149.104,148.9998,149.0953,2532.0
2019-04-15 13:15:00,171.74,171.79,171.66,171.79,1766.0,149.0432,149.0866,148.9738,149.0866,1766.0
2019-04-15 13:20:00,171.78,171.82,171.71,171.77,4197.0,149.0779,149.1127,149.0172,149.0693,4197.0
2019-04-15 13:25:00,171.79,171.86,171.71,171.77,3301.0,149.0866,149.1474,149.0172,149.0693,3301.0
2019-04-15 13:30:00,171.77,171.89,171.77,171.77,3639.0,149.0693,149.1734,149.0693,149.0693,3639.0
2019-04-15 13:35:00,171.75,171.75,171.56,171.56,4959.0,149.0519,149.0519,148.887,148.887,4959.0
2019-04-15 13:40:00,171.56,171.7,171.56,171.7,8366.0,148.887,149.0085,148.887,149.0085,8366.0
2019-04-15 13:45:00,171.67,171.68,171.54,171.67,3850.0,148.9825,148.9912,148.8697,148.9825,3850.0
2019-04-15 13:50:00,171.67,171.7,171.6,171.62,2700.0,148.9825,149.0085,148.9217,148.9391,2700.0
2019-04-15 13:55:00,171.65,171.69,171.62,171.62,1722.0,148.9651,148.9998,148.9391,148.9391,1722.0
2019-04-15 14:00:00,171.61,171.61,171.56,171.61,4381.0,148.9304,148.9304,148.887,148.9304,4381.0
2019-04-15 14:05:00,171.57,171.65,171.57,171.58,2281.0,148.8957,148.9651,148.8957,148.9044,2281.0
2019-04-15 14:10:00,171.57,171.66,171.56,171.6,5370.0,148.8957,148.9738,148.887,148.9217,5370.0
2019-04-15 14:15:00,171.63,171.7,171.51,171.53,6447.0,148.9478,149.0085,148.8436,148.861,6447.0
2019-04-15 14:20:00,171.52,171.69,171.5,171.69,5832.0,148.8523,148.9998,148.835,148.9998,5832.0
2019-04-15 14:25:00,171.69,171.8,171.68,171.76,2842.0,148.9998,149.0953,148.9912,149.0606,2842.0
2019-04-15 14:30:00,171.78,171.92,171.78,171.89,8919.0,149.0779,149.1994,149.0779,149.1734,8919.0
2019-04-15 14:35:00,171.89,171.91,171.81,171.82,5000.0,149.1734,149.1908,149.104,149.1127,5000.0
2019-04-15 14:40:00,171.84,171.86,171.79,171.81,3561.0,149.13,149.1474,149.0866,149.104,3561.0
2019-04-15 14:45:00,171.83,171.9,171.83,171.83,4820.0,149.1213,149.1821,149.1213,149.1213,4820.0
2019-04-15 14:50:00,171.81,171.98,171.81,171.95,5662.0,149.104,149.2515,149.104,149.2255,5662.0
2019-04-15 14:55:00,171.95,172.06,171.94,172.05,4694.0,149.2255,149.3209,149.2168,149.3123,4694.0
2019-04-15 15:00:00,172.05,172.05,171.98,172.01,3003.0,149.3123,149.3123,149.2515,149.2776,3003.0
2019-04-15 15:05:00,172.0,172.1,172.0,172.06,5306.0,149.2689,149.3557,149.2689,149.3209,5306.0
2019-04-15 15:10:00,172.06,172.14,171.98,172.01,6195.0,149.3209,149.3904,149.2515,149.2776,6195.0
2019-04-15 15:15:00,172.01,172.1,172.0,172.03,5695.0,149.2776,149.3557,149.2689,149.2949,5695.0
2019-04-15 15:20:00,172.05,172.05,171.99,172.03,6268.0,149.3123,149.3123,149.2602,149.2949,6268.0
2019-04-15 15:25:00,172.03,172.13,172.01,172.13,3437.0,149.2949,149.3817,149.2776,149.3817,3437.0
2019-04-15 15:30:00,172.13,172.13,171.99,172.0,21153.0,149.3817,149.3817,149.2602,149.2689,21153.0
2019-04-15 15:35:00,172.0,172.01,171.92,171.96,17666.0,149.2689,149.2776,149.1994,149.2342,17666.0
2019-04-15 15:40:00,171.96,172.04,171.93,172.01,15900.0,149.2342,149.3036,149.2081,149.2776,15900.0
2019-04-15 15:45:00,172.01,172.15,171.98,172.11,16497.0,149.2776,149.399,149.2515,149.3643,16497.0
2019-04-15 15:50:00,172.11,172.19,172.03,172.12,30288.0,149.3643,149.4338,149.2949,149.373,30288.0
2019-04-15 15:55:00,172.13,172.23,172.01,172.11,88795.0,149.3817,149.4685,149.2776,149.3643,88795.0
2019-04-16 09:30:00,172.7,173.85,172.7,173.54,18141.0,149.8764,150.8744,149.8764,150.6053,18141.0
2019-04-16 09:35:00,173.55,174.11,173.55,173.95,10948.0,150.614,151.1,150.614,150.9612,10948.0
2019-04-16 09:40:00,173.96,174.15,173.83,173.92,7478.0,150.9698,151.1347,150.857,150.9351,7478.0
2019-04-16 09:45:00,173.96,173.98,173.8,173.97,6523.0,150.9698,150.9872,150.831,150.9785,6523.0
2019-04-16 09:50:00,173.96,173.96,173.74,173.81,5151.0,150.9698,150.9698,150.7789,150.8397,5151.0
2019-04-16 09:55:00,173.83,174.11,173.8,174.1,23335.0,150.857,151.1,150.831,151.0913,23335.0
2019-04-16 10:00:00,174.07,174.27,174.07,174.09,10816.0,151.0653,151.2389,151.0653,151.0827,10816.0
2019-04-16 10:05:00,174.03,174.18,173.97,174.07,5847.0,151.0306,151.1608,150.9785,151.0653,5847.0
2019-04-16 10:10:00,174.03,174.38,174.03,174.29,4167.0,151.0306,151.3343,151.0306,151.2562,4167.0
2019-04-16 10:15:00,174.29,174.5,174.28,174.43,5527.0,151.2562,151.4385,151.2476,151.3777,5527.0
2019-04-16 10:20:00,174.3,174.63,174.29,174.6,6595.0,151.2649,151.5513,151.2562,151.5253,6595.0
2019-04-16 10:25:00,174.62,174.68,174.53,174.64,2650.0,151.5426,151.5947,151.4645,151.56,2650.0
2019-04-16 10:30:00,174.62,174.65,174.33,174.34,17233.0,151.5426,151.5687,151.2909,151.2996,17233.0
2019-04-16 10:35:00,174.33,174.45,174.31,174.36,4739.0,151.2909,151.3951,151.2736,151.317,4739.0
2019-04-16 10:40:00,174.36,174.49,174.34,174.44,3525.0,151.317,151.4298,151.2996,151.3864,3525.0
2019-04-16 10:45:00,174.41,174.47,174.26,174.26,11886.0,151.3604,151.4124,151.2302,151.2302,11886.0
2019-04-16 10:50:00,174.26,174.5,174.21,174.5,22755.0,151.2302,151.4385,151.1868,151.4385,22755.0
2019-04-16 10:55:00,174.44,174.44,174.22,174.22,2684.0,151.3864,151.3864,151.1955,151.1955,2684.0
2019-04-16 11:00:00,174.21,174.24,174.14,174.17,11452.0,151.1868,151.2128,151.1261,151.1521,11452.0
2019-04-16 11:05:00,174.2,174.28,174.19,174.22,5914.0,151.1781,151.2476,151.1694,151.1955,5914.0
2019-04-16 11:10:00,174.21,174.28,174.12,174.28,7183.0,151.1868,151.2476,151.1087,151.2476,7183.0
2019-04-16 11:15:00,174.24,174.3,174.16,174.24,3445.0,151.2128,151.2649,151.1434,151.2128,3445.0
2019-04-16 11:20:00,174.3,174.41,174.29,174.41,3768.0,151.2649,151.3604,151.2562,151.3604,3768.0
2019-04-16 11:25:00,174.43,174.6,174.39,174.59,4040.0,151.3777,151.5253,151.343,151.5166,4040.0
2019-04-16 11:30:00,174.57,174.57,174.37,174.46,3900.0,151.4992,151.4992,151.3257,151.4038,3900.0
2019-04-16 11:35:00,174.48,174.58,174.38,174.49,3887.0,151.4211,151.5079,151.3343,151.4298,3887.0
2019-04-16 11:40:00,174.45,174.5,174.32,174.47,13236.0,151.3951,151.4385,151.2823,151.4124,13236.0
2019-04-16 11:45:00,174.44,174.61,174.4,174.6,3815.0,151.3864,151.5339,151.3517,151.5253,3815.0
2019-04-16 11:50:00,174.6,174.62,174.51,174.54,4836.0,151.5253,151.5426,151.4472,151.4732,4836.0
2019-04-16 11:55:00,174.55,174.65,174.54,174.54,5613.0,151.4819,151.5687,151.4732,151.4732,5613.0
2019-04-16 12:00:00,174.56,174.58,174.47,174.56,6946.0,151.4905,151.5079,151.4124,151.4905,6946.0
2019-04-16 12:05:00,174.54,174.67,174.54,174.63,2988.0,151.4732,151.586,151.4732,151.5513,2988.0
2019-04-16 12:10:00,174.64,174.73,174.58,174.73,3400.0,151.56,151.6381,151.5079,151.6381,3400.0
2019-04-16 12:15:00,174.71,174.71,174.58,174.63,3314.0,151.6207,151.6207,151.5079,151.5513,3314.0
2019-04-16 12:20:00,174.65,174.65,174.52,174.53,3704.0,151.5687,151.5687,151.4558,151.4645,3704.0
2019-04-16 12:25:00,174.51,174.51,174.42,174.48,4233.0,151.4472,151.4472,151.3691,151.4211,4233.0
2019-04-16 12:30:00,174.45,174.45,174.37,174.41,2599.0,151.3951,151.3951,151.3257,151.3604,2599.0
2019-04-16 12:35:00,174.4,174.4,174.28,174.3,2101.0,151.3517,151.3517,151.2476,151.2649,2101.0
2019-04-16 12:40:00,174.34,174.42,174.31,174.4,6817.0,151.2996,151.3691,151.2736,151.3517,6817.0
2019-04-16 12:45:00,174.4,174.41,174.37,174.4,3811.0,151.3517,151.3604,151.3257,151.3517,3811.0
2019-04-16 12:50:00,174.35,174.45,174.35,174.42,6316.0,151.3083,151.3951,151.3083,151.3691,6316.0
2019-04-16 12:55:00,174.44,174.6,174.44,174.5,2646.0,151.3864,151.5253,151.3864,151.4385,2646.0
2019-04-16 13:00:00,174.5,174.52,174.42,174.43,3434.0,151.4385,151.4558,151.3691,151.3777,3434.0
2019-04-16 13:05:00,174.46,174.51,174.42,174.43,6203.0,151.4038,151.4472,151.3691,151.3777,6203.0
2019-04-16 13:10:00,174.42,174.44,174.33,174.34,2313.0,151.3691,151.3864,151.2909,151.2996,2313.0
2019-04-16 13:15:00,174.34,174.34,174.08,174.25,7840.0,151.2996,151.2996,151.074,151.2215,7840.0
2019-04-16 13:20:00,174.25,174.29,174.18,174.18,3638.0,151.2215,151.2562,151.1608,151.1608,3638.0
2019-04-16 13:25:00,174.22,174.23,174.04,174.09,2908.0,151.1955,151.2042,151.0393,151.0827,2908.0
2019-04-16 13:30:00,174.08,174.13,174.05,174.12,1500.0,151.074,151.1174,151.0479,151.1087,1500.0
2019-04-16 13:35:00,174.07,174.23,174.07,174.18,3200.0,151.0653,151.2042,151.0653,151.1608,3200.0
2019-04-16 13:40:00,174.2,174.25,174.18,174.18,2931.0,151.1781,151.2215,151.1608,151.1608,2931.0
2019-04-16 13:45:00,174.19,174.22,174.01,174.09,4860.0,151.1694,151.1955,151.0132,151.0827,4860.0
2019-04-16 13:50:00,174.03,174.05,173.9,173.96,2981.0,151.0306,151.0479,150.9178,150.9698,2981.0
2019-04-16 13:55:00,173.96,174.09,173.91,174.09,4357.0,150.9698,151.0827,150.9265,151.0827,4357.0
2019-04-16 14:00:00,174.09,174.1,173.95,174.02,4412.0,151.0827,151.0913,150.9612,151.0219,4412.0
2019-04-16 14:05:00,174.02,174.28,174.0,174.22,4515.0,151.0219,151.2476,151.0046,151.1955,4515.0
2019-04-16 14:10:00,174.2,174.22,174.09,174.21,3300.0,151.1781,151.1955,151.0827,151.1868,3300.0
2019-04-16 14:15:00,174.18,174.23,174.12,174.2,4152.0,151.1608,151.2042,151.1087,151.1781,4152.0
2019-04-16 14:20:00,174.17,174.18,174.04,174.11,6786.0,151.1521,151.1608,151.0393,151.1,6786.0
2019-04-16 14:25:00,174.12,174.13,173.95,174.03,13216.0,151.1087,151.1174,150.9612,151.0306,13216.0
2019-04-16 14:30:00,174.07,174.26,174.05,174.22,5202.0,151.0653,151.2302,151.0479,151.1955,5202.0
2019-04-16 14:35:00,174.22,174.32,174.15,174.18,6200.0,151.1955,151.2823,151.1347,151.1608,6200.0
2019-04-16 14:40:00,174.17,174.25,174.17,174.25,6764.0,151.1521,151.2215,151.1521,151.2215,6764.0
2019-04-16 14:45:00,174.25,174.25,174.12,174.13,6483.0,151.2215,151.2215,151.1087,151.1174,6483.0
2019-04-16 14:50:00,174.17,174.2,173.95,174.03,10647.0,151.1521,151.1781,150.9612,151.0306,10647.0
2019-04-16 14:55:00,174.05,174.11,174.0,174.08,2996.0,151.0479,151.1,151.0046,151.074,2996.0
2019-04-16 15:00:00,174.08,174.19,174.07,174.13,5324.0,151.074,151.1694,151.0653,151.1174,5324.0
2019-04-16 15:05:00,174.07,174.09,173.93,173.95,5252.0,151.0653,151.0827,150.9438,150.9612,5252.0
2019-04-16 15:10:00,173.98,173.99,173.83,173.84,13032.0,150.9872,150.9959,150.857,150.8657,13032.0
2019-04-16 15:15:00,173.86,173.92,173.84,173.85,12695.0,150.8831,150.9351,150.8657,150.8744,12695.0
2019-04-16 15:20:00,173.84,174.01,173.84,174.0,7833.0,150.8657,151.0132,150.8657,151.0046,7833.0
2019-04-16 15:25:00,174.0,174.09,173.98,174.05,7341.0,151.0046,151.0827,150.9872,151.0479,7341.0
2019-04-16 15:30:00,174.04,174.04,173.67,173.68,16745.0,151.0393,151.0393,150.7182,150.7268,16745.0
2019-04-16 15:35:00,173.66,173.71,173.54,173.66,15918.0,150.7095,150.7529,150.6053,150.7095,15918.0
2019-04-16 15:40:00,173.66,173.67,173.48,173.49,14439.0,150.7095,150.7182,150.5533,150.562,14439.0
2019-04-16 15:45:00,173.49,173.74,173.49,173.7,22070.0,150.562,150.7789,150.562,150.7442,22070.0
2019-04-16 15:50:00,173.73,173.81,173.62,173.63,35475.0,150.7702,150.8397,150.6748,150.6835,35475.0
2019-04-16 15:55:00,173.59,173.78,173.59,173.7,66391.0,150.6487,150.8136,150.6487,150.7442,66391.0
2019-04-17 09:30:00,175.0,175.74,174.75,175.45,30538.0,151.8724,152.5146,151.6554,152.2629,30538.0
2019-04-17 09:35:00,175.51,175.97,175.32,175.72,14552.0,152.315,152.7142,152.1501,152.4972,14552.0
2019-04-17 09:40:00,175.89,176.35,175.83,176.23,30435.0,152.6448,153.044,152.5927,152.9398,30435.0
2019-04-17 09:45:00,176.39,176.44,176.09,176.31,11726.0,153.0787,153.1221,152.8183,153.0093,11726.0
2019-04-17 09:50:00,176.33,176.48,176.23,176.3,7496.0,153.0266,153.1568,152.9398,153.0006,7496.0
2019-04-17 09:55:00,176.22,176.43,176.02,176.16,8311.0,152.9312,153.1134,152.7576,152.8791,8311.0
2019-04-17 10:00:00,175.97,176.24,175.93,176.06,9558.0,152.7142,152.9485,152.6795,152.7923,9558.0
2019-04-17 10:05:00,176.04,176.04,175.51,175.57,5907.0,152.775,152.775,152.315,152.3671,5907.0
2019-04-17 10:10:00,175.5,175.59,175.24,175.49,15460.0,152.3063,152.3844,152.0807,152.2976,15460.0
2019-04-17 10:15:00,175.47,175.59,175.36,175.37,17161.0,152.2803,152.3844,152.1848,152.1935,17161.0
2019-04-17 10:20:00,175.35,175.58,175.3,175.56,8816.0,152.1761,152.3757,152.1328,152.3584,8816.0
2019-04-17 10:25:00,175.62,175.82,175.62,175.79,2308.0,152.4105,152.584,152.4105,152.558,2308.0
2019-04-17 10:30:00,175.8,176.09,175.8,176.02,3642.0,152.5667,152.8183,152.5667,152.7576,3642.0
2019-04-17 10:35:00,176.02,176.18,175.93,175.98,3807.0,152.7576,152.8965,152.6795,152.7229,3807.0
2019-04-17 10:40:00,175.89,175.94,175.68,175.75,9267.0,152.6448,152.6882,152.4625,152.5233,9267.0
2019-04-17 10:45:00,175.7,175.83,175.67,175.78,3350.0,152.4799,152.5927,152.4539,152.5493,3350.0
2019-04-17 10:50:00,175.81,175.83,175.54,175.73,2756.0,152.5754,152.5927,152.341,152.5059,2756.0
2019-04-17 10:55:00,175.65,175.76,175.43,175.49,5877.0,152.4365,152.532,152.2456,152.2976,5877.0
2019-04-17 11:00:00,175.43,175.5,175.19,175.25,27285.0,152.2456,152.3063,152.0373,152.0894,27285.0
2019-04-17 11:05:00,175.23,175.55,175.19,175.55,5291.0,152.072,152.3497,152.0373,152.3497,5291.0
2019-04-17 11:10:00,175.54,175.55,175.38,175.51,5822.0,152.341,152.3497,152.2022,152.315,5822.0
2019-04-17 11:15:00,175.51,175.67,175.46,175.56,5970.0,152.315,152.4539,152.2716,152.3584,5970.0
2019-04-17 11:20:00,175.53,175.53,175.43,175.47,6578.0,152.3324,152.3324,152.2456,152.2803,6578.0
2019-04-17 11:25:00,175.41,175.43,175.17,175.17,4751.0,152.2282,152.2456,152.0199,152.0199,4751.0
2019-04-17 11:30:00,175.17,175.21,175.03,175.07,3530.0,152.0199,152.0546,151.8984,151.9331,3530.0
2019-04-17 11:35:00,175.08,175.32,175.05,175.25,3705.0,151.9418,152.1501,151.9158,152.0894,3705.0
2019-04-17 11:40:00,175.28,175.34,175.2,175.32,2517.0,152.1154,152.1675,152.046,152.1501,2517.0
2019-04-17 11:45:00,175.32,175.41,175.2,175.36,3500.0,152.1501,152.2282,152.046,152.1848,3500.0
2019-04-17 11:50:00,175.36,175.36,175.19,175.31,2301.0,152.1848,152.1848,152.0373,152.1414,2301.0
2019-04-17 11:55:00,175.34,175.37,174.94,175.03,5050.0,152.1675,152.1935,151.8203,151.8984,5050.0
2019-04-17 12:00:00,174.93,174.94,174.7,174.76,4049.0,151.8117,151.8203,151.612,151.6641,4049.0
2019-04-17 12:05:00,174.72,174.76,174.6,174.73,3390.0,151.6294,151.6641,151.5253,151.6381,3390.0
2019-04-17 12:10:00,174.7,174.71,174.54,174.7,6590.0,151.612,151.6207,151.4732,151.612,6590.0
2019-04-17 12:15:00,174.67,174.73,174.62,174.64,2601.0,151.586,151.6381,151.5426,151.56,2601.0
2019-04-17 12:20:00,174.65,174.73,174.62,174.66,4675.0,151.5687,151.6381,151.5426,151.5773,4675.0
2019-04-17 12:25:00,174.64,174.92,174.64,174.87,4867.0,151.56,151.803,151.56,151.7596,4867.0
2019-04-17 12:30:00,174.85,174.85,174.61,174.61,4400.0,151.7422,151.7422,151.5339,151.5339,4400.0
2019-04-17 12:35:00,174.61,174.84,174.61,174.81,3050.0,151.5339,151.7335,151.5339,151.7075,3050.0
2019-04-17 12:40:00,174.81,174.83,174.69,174.76,4138.0,151.7075,151.7249,151.6034,151.6641,4138.0
2019-04-17 12:45:00,174.75,174.81,174.64,174.66,3600.0,151.6554,151.7075,151.56,151.5773,3600.0
2019-04-17 12:50:00,174.69,174.73,174.43,174.5,3410.0,151.6034,151.6381,151.3777,151.4385,3410.0
2019-04-17 12:55:00,174.49,174.63,174.39,174.39,2033.0,151.4298,151.5513,151.343,151.343,2033.0
2019-04-17 13:00:00,174.4,174.62,174.4,174.62,5932.0,151.3517,151.5426,151.3517,151.5426,5932.0
2019-04-17 13:05:00,174.67,174.75,174.54,174.75,8416.0,151.586,151.6554,151.4732,151.6554,8416.0
2019-04-17 13:10:00,174.74,174.74,174.63,174.66,7773.0,151.6468,151.6468,151.5513,151.5773,7773.0
2019-04-17 13:15:00,174.65,174.66,174.43,174.43,12451.0,151.5687,151.5773,151.3777,151.3777,12451.0
2019-04-17 13:20:00,174.46,174.61,174.37,174.37,8675.0,151.4038,151.5339,151.3257,151.3257,8675.0
2019-04-17 13:25:00,174.4,174.43,174.27,174.3,6766.0,151.3517,151.3777,151.2389,151.2649,6766.0
2019-04-17 13:30:00,174.33,174.61,174.33,174.61,8030.0,151.2909,151.5339,151.2909,151.5339,8030.0
2019-04-17 13:35:00,174.52,174.67,174.49,174.67,2904.0,151.4558,151.586,151.4298,151.586,2904.0
2019-04-17 13:40:00,174.7,174.73,174.61,174.69,5128.0,151.612,151.6381,151.5339,151.6034,5128.0
2019-04-17 13:45:00,174.64,174.69,174.56,174.61,2800.0,151.56,151.6034,151.4905,151.5339,2800.0
2019-04-17 13:50:00,174.57,174.62,174.48,174.53,2500.0,151.4992,151.5426,151.4211,151.4645,2500.0
2019-04-17 13:55:00,174.59,174.65,174.56,174.58,2404.0,151.5166,151.5687,151.4905,151.5079,2404.0
2019-04-17 14:00:00,174.58,174.64,174.5,174.59,8150.0,151.5079,151.56,151.4385,151.5166,8150.0
2019-04-17 14:05:00,174.56,174.63,174.56,174.63,4593.0,151.4905,151.5513,151.4905,151.5513,4593.0
2019-04-17 14:10:00,174.63,174.63,174.45,174.47,4881.0,151.5513,151.5513,151.3951,151.4124,4881.0
2019-04-17 14:15:00,174.52,174.67,174.47,174.66,5595.0,151.4558,151.586,151.4124,151.5773,5595.0
2019-04-17 14:20:00,174.74,174.74,174.52,174.52,4295.0,151.6468,151.6468,151.4558,151.4558,4295.0
2019-04-17 14:25:00,174.51,174.56,174.38,174.38,5210.0,151.4472,151.4905,151.3343,151.3343,5210.0
2019-04-17 14:30:00,174.42,174.59,174.42,174.56,5150.0,151.3691,151.5166,151.3691,151.4905,5150.0
2019-04-17 14:35:00,174.49,174.5,174.41,174.49,4130.0,151.4298,151.4385,151.3604,151.4298,4130.0
2019-04-17 14:40:00,174.51,174.51,174.37,174.43,5272.0,151.4472,151.4472,151.3257,151.3777,5272.0
2019-04-17 14:45:00,174.47,174.5,174.46,174.47,4300.0,151.4124,151.4385,151.4038,151.4124,4300.0
2019-04-17 14:50:00,174.5,174.64,174.5,174.63,6202.0,151.4385,151.56,151.4385,151.5513,6202.0
2019-04-17 14:55:00,174.64,174.65,174.57,174.63,6085.0,151.56,151.5687,151.4992,151.5513,6085.0
2019-04-17 15:00:00,174.64,174.68,174.54,174.56,6654.0,151.56,151.5947,151.4732,151.4905,6654.0
2019-04-17 15:05:00,174.53,174.63,174.53,174.6,3320.0,151.4645,151.5513,151.4645,151.5253,3320.0
2019-04-17 15:10:00,174.6,174.65,174.54,174.54,4200.0,151.5253,151.5687,151.4732,151.4732,4200.0
2019-04-17 15:15:00,174.58,174.74,174.58,174.74,3000.0,151.5079,151.6468,151.5079,151.6468,3000.0
2019-04-17 15:20:00,174.74,174.83,174.7,174.73,5415.0,151.6468,151.7249,151.612,151.6381,5415.0
2019-04-17 15:25:00,174.73,174.77,174.61,174.64,5783.0,151.6381,151.6728,151.5339,151.56,5783.0
2019-04-17 15:30:00,174.64,174.76,174.61,174.73,11740.0,151.56,151.6641,151.5339,151.6381,11740.0
2019-04-17 15:35:00,174.73,174.94,174.73,174.9,12816.0,151.6381,151.8203,151.6381,151.7856,12816.0
2019-04-17 15:40:00,174.89,175.07,174.89,175.06,15833.0,151.7769,151.9331,151.7769,151.9245,15833.0
2019-04-17 15:45:00,175.06,175.06,174.64,174.7,34295.0,151.9245,151.9245,151.56,151.612,34295.0
2019-04-17 15:50:00,174.71,174.73,174.62,174.67,28488.0,151.6207,151.6381,151.5426,151.586,28488.0
2019-04-17 15:55:00,174.6,174.66,174.41,174.56,71410.0,151.5253,151.5773,151.3604,151.4905,71410.0
2019-04-18 09:30:00,174.9,175.15,174.51,175.0,67149.0,151.7856,152.0026,151.4472,151.8724,67149.0
2019-04-18 09:35:00,174.89,174.9,174.64,174.85,2500.0,151.7769,151.7856,151.56,151.7422,2500.0
2019-04-18 09:40:00,174.91,175.72,174.89,175.71,4786.0,151.7943,152.4972,151.7769,152.4886,4786.0
2019-04-18 09:45:00,175.71,175.95,175.65,175.79,12962.0,152.4886,152.6968,152.4365,152.558,12962.0
2019-04-18 09:50:00,175.86,176.32,175.85,176.3,12283.0,152.6187,153.018,152.6101,153.0006,12283.0
2019-04-18 09:55:00,176.26,176.32,176.14,176.18,6165.0,152.9659,153.018,152.8617,152.8965,6165.0
2019-04-18 10:00:00,176.21,176.31,175.98,176.19,22745.0,152.9225,153.0093,152.7229,152.9051,22745.0
2019-04-18 10:05:00,176.22,176.29,176.08,176.09,6787.0,152.9312,152.9919,152.8097,152.8183,6787.0
2019-04-18 10:10:00,176.01,176.01,175.77,175.87,5865.0,152.7489,152.7489,152.5406,152.6274,5865.0
2019-04-18 10:15:00,175.83,175.83,175.57,175.57,4100.0,152.5927,152.5927,152.3671,152.3671,4100.0
2019-04-18 10:20:00,175.61,175.76,175.39,175.39,4413.0,152.4018,152.532,152.2109,152.2109,4413.0
2019-04-18 10:25:00,175.34,175.94,175.34,175.88,7258.0,152.1675,152.6882,152.1675,152.6361,7258.0
2019-04-18 10:30:00,175.93,175.95,175.61,175.61,7258.0,152.6795,152.6968,152.4018,152.4018,7258.0
2019-04-18 10:35:00,175.67,175.71,175.47,175.47,3000.0,152.4539,152.4886,152.2803,152.2803,3000.0
2019-04-18 10:40:00,175.47,175.47,174.95,174.96,5059.0,152.2803,152.2803,151.829,151.8377,5059.0
2019-04-18 10:45:00,174.95,175.07,174.84,174.84,7963.0,151.829,151.9331,151.7335,151.7335,7963.0
2019-04-18 10:50:00,174.83,175.08,174.79,175.07,9400.0,151.7249,151.9418,151.6902,151.9331,9400.0
2019-04-18 10:55:00,175.15,175.47,175.12,175.4,3121.0,152.0026,152.2803,151.9765,152.2195,3121.0
2019-04-18 11:00:00,175.41,175.58,175.39,175.51,3289.0,152.2282,152.3757,152.2109,152.315,3289.0
2019-04-18 11:05:00,175.55,175.68,175.53,175.67,4808.0,152.3497,152.4625,152.3324,152.4539,4808.0
2019-04-18 11:10:00,175.71,175.71,175.5,175.69,5400.0,152.4886,152.4886,152.3063,152.4712,5400.0
2019-04-18 11:15:00,175.67,175.67,175.22,175.36,6024.0,152.4539,152.4539,152.0633,152.1848,6024.0
2019-04-18 11:20:00,175.43,175.43,175.22,175.32,9175.0,152.2456,152.2456,152.0633,152.1501,9175.0
2019-04-18 11:25:00,175.34,175.42,175.22,175.31,9863.0,152.1675,152.2369,152.0633,152.1414,9863.0
2019-04-18 11:30:00,175.32,175.46,175.32,175.42,3700.0,152.1501,152.2716,152.1501,152.2369,3700.0
2019-04-18 11:35:00,175.42,175.44,175.36,175.4,1313.0,152.2369,152.2542,152.1848,152.2195,1313.0
2019-04-18 11:40:00,175.41,175.6,175.41,175.55,4695.0,152.2282,152.3931,152.2282,152.3497,4695.0
2019-04-18 11:45:00,175.6,175.82,175.6,175.73,1842.0,152.3931,152.584,152.3931,152.5059,1842.0
2019-04-18 11:50:00,175.77,175.86,175.72,175.86,3549.0,152.5406,152.6187,152.4972,152.6187,3549.0
2019-04-18 11:55:00,175.87,175.99,175.87,175.99,8027.0,152.6274,152.7316,152.6274,152.7316,8027.0
2019-04-18 12:00:00,175.97,176.11,175.97,176.07,5681.0,152.7142,152.8357,152.7142,152.801,5681.0
2019-04-18 12:05:00,176.07,176.14,175.98,176.0,4003.0,152.801,152.8617,152.7229,152.7402,4003.0
2019-04-18 12:10:00,175.98,176.1,175.96,175.97,4800.0,152.7229,152.827,152.7055,152.7142,4800.0
2019-04-18 12:15:00,175.96,176.05,175.95,176.05,4221.0,152.7055,152.7836,152.6968,152.7836,4221.0
2019-04-18 12:20:00,176.03,176.21,176.03,176.21,6928.0,152.7663,152.9225,152.7663,152.9225,6928.0
2019-04-18 12:25:00,176.2,176.3,176.13,176.25,9400.0,152.9138,153.0006,152.8531,152.9572,9400.0
2019-04-18 12:30:00,176.24,176.37,176.23,176.32,5532.0,152.9485,153.0613,152.9398,153.018,5532.0
2019-04-18 12:35:00,176.3,176.42,176.3,176.3,10846.0,153.0006,153.1047,153.0006,153.0006,10846.0
2019-04-18 12:40:00,176.3,176.31,176.23,176.28,8261.0,153.0006,153.0093,152.9398,152.9832,8261.0
2019-04-18 12:45:00,176.31,176.38,176.3,176.32,5415.0,153.0093,153.07,153.0006,153.018,5415.0
2019-04-18 12:50:00,176.3,176.39,176.27,176.31,9668.0,153.0006,153.0787,152.9746,153.0093,9668.0
2019-04-18 12:55:00,176.29,176.42,176.29,176.32,3090.0,152.9919,153.1047,152.9919,153.018,3090.0
2019-04-18 13:00:00,176.35,176.37,176.24,176.28,2970.0,153.044,153.0613,152.9485,152.9832,2970.0
2019-04-18 13:05:00,176.29,176.31,176.22,176.24,5428.0,152.9919,153.0093,152.9312,152.9485,5428.0
2019-04-18 13:10:00,176.25,176.32,176.24,176.3,7250.0,152.9572,153.018,152.9485,153.0006,7250.0
2019-04-18 13:15:00,176.28,176.35,176.2,176.32,8692.0,152.9832,153.044,152.9138,153.018,8692.0
2019-04-18 13:20:00,176.33,176.45,176.33,176.41,3652.0,153.0266,153.1308,153.0266,153.0961,3652.0
2019-04-18 13:25:00,176.41,176.42,176.36,176.41,3656.0,153.0961,153.1047,153.0527,153.0961,3656.0
2019-04-18 13:30:00,176.38,176.44,176.38,176.44,4156.0,153.07,153.1221,153.07,153.1221,4156.0
2019-04-18 13:35:00,176.41,176.43,176.25,176.31,5919.0,153.0961,153.1134,152.9572,153.0093,5919.0
2019-04-18 13:40:00,176.34,176.36,176.25,176.31,5590.0,153.0353,153.0527,152.9572,153.0093,5590.0
2019-04-18 13:45:00,176.33,176.39,176.31,176.39,3264.0,153.0266,153.0787,153.0093,153.0787,3264.0
2019-04-18 13:50:00,176.4,176.45,176.39,176.45,4824.0,153.0874,153.1308,153.0787,153.1308,4824.0
2019-04-18 13:55:00,176.45,176.52,176.45,176.51,3402.0,153.1308,153.1915,153.1308,153.1828,3402.0
2019-04-18 14:00:00,176.55,176.63,176.5,176.5,6055.0,153.2176,153.287,153.1742,153.1742,6055.0
2019-04-18 14:05:00,176.52,176.59,176.39,176.44,4544.0,153.1915,153.2523,153.0787,153.1221,4544.0
2019-04-18 14:10:00,176.47,176.5,176.43,176.43,2776.0,153.1481,153.1742,153.1134,153.1134,2776.0
2019-04-18 14:15:00,176.41,176.53,176.4,176.5,4413.0,153.0961,153.2002,153.0874,153.1742,4413.0
2019-04-18 14:20:00,176.51,176.58,176.45,176.5,5862.0,153.1828,153.2436,153.1308,153.1742,5862.0
2019-04-18 14:25:00,176.52,176.53,176.44,176.51,4244.0,153.1915,153.2002,153.1221,153.1828,4244.0
2019-04-18 14:30:00,176.51,176.58,176.5,176.53,9512.0,153.1828,153.2436,153.1742,153.2002,9512.0
2019-04-18 14:35:00,176.53,176.58,176.52,176.58,7805.0,153.2002,153.2436,153.1915,153.2436,7805.0
2019-04-18 14:40:00,176.58,176.76,176.58,176.71,6355.0,153.2436,153.3998,153.2436,153.3564,6355.0
2019-04-18 14:45:00,176.71,176.71,176.61,176.63,8855.0,153.3564,153.3564,153.2696,153.287,8855.0
2019-04-18 14:50:00,176.6,176.65,176.59,176.65,3670.0,153.2609,153.3043,153.2523,153.3043,3670.0
2019-04-18 14:55:00,176.65,176.67,176.6,176.64,5576.0,153.3043,153.3217,153.2609,153.2957,5576.0
2019-04-18 15:00:00,176.62,176.62,176.59,176.61,9642.0,153.2783,153.2783,153.2523,153.2696,9642.0
2019-04-18 15:05:00,176.6,176.6,176.48,176.48,10148.0,153.2609,153.2609,153.1568,153.1568,10148.0
2019-04-18 15:10:00,176.47,176.58,176.45,176.52,8632.0,153.1481,153.2436,153.1308,153.1915,8632.0
2019-04-18 15:15:00,176.55,176.56,176.5,176.54,8859.0,153.2176,153.2262,153.1742,153.2089,8859.0
2019-04-18 15:20:00,176.53,176.67,176.53,176.67,7959.0,153.2002,153.3217,153.2002,153.3217,7959.0
2019-04-18 15:25:00,176.69,176.92,176.65,176.86,12012.0,153.3391,153.5387,153.3043,153.4866,12012.0
2019-04-18 15:30:00,176.84,176.84,176.7,176.8,12754.0,153.4692,153.4692,153.3477,153.4345,12754.0
2019-04-18 15:35:00,176.8,176.8,176.66,176.71,15255.0,153.4345,153.4345,153.313,153.3564,15255.0
2019-04-18 15:40:00,176.71,176.71,176.57,176.63,12090.0,153.3564,153.3564,153.2349,153.287,12090.0
2019-04-18 15:45:00,176.65,176.7,176.6,176.66,12886.0,153.3043,153.3477,153.2609,153.313,12886.0
2019-04-18 15:50:00,176.65,176.66,176.45,176.61,34236.0,153.3043,153.313,153.1308,153.2696,34236.0
2019-04-18 15:55:00,176.6,177.0,176.54,176.82,72314.0,153.2609,153.6081,153.2089,153.4519,72314.0
2019-04-22 09:30:00,175.87,176.0,175.63,175.8,15979.0,152.6274,152.7402,152.4191,152.5667,15979.0
2019-04-22 09:35:00,175.59,175.8,175.27,175.8,7366.0,152.3844,152.5667,152.1067,152.5667,7366.0
2019-04-22 09:40:00,176.02,176.62,176.0,176.45,5911.0,152.7576,153.2783,152.7402,153.1308,5911.0
2019-04-22 09:45:00,176.65,176.82,176.6,176.65,2847.0,153.3043,153.4519,153.2609,153.3043,2847.0
2019-04-22 09:50:00,176.64,177.17,176.57,177.17,12167.0,153.2957,153.7556,153.2349,153.7556,12167.0
2019-04-22 09:55:00,177.17,177.18,176.79,176.79,4905.0,153.7556,153.7643,153.4258,153.4258,4905.0
2019-04-22 10:00:00,176.88,176.88,176.66,176.72,11697.0,153.5039,153.5039,153.313,153.3651,11697.0
2019-04-22 10:05:00,176.77,176.87,176.51,176.56,9135.0,153.4085,153.4953,153.1828,153.2262,9135.0
2019-04-22 10:10:00,176.5,176.63,176.4,176.6,12392.0,153.1742,153.287,153.0874,153.2609,12392.0
2019-04-22 10:15:00,176.49,176.6,176.43,176.51,7638.0,153.1655,153.2609,153.1134,153.1828,7638.0
2019-04-22 10:20:00,176.58,176.79,176.52,176.73,5124.0,153.2436,153.4258,153.1915,153.3738,5124.0
2019-04-22 10:25:00,176.69,176.9,176.69,176.75,6082.0,153.3391,153.5213,153.3391,153.3911,6082.0
2019-04-22 10:30:00,176.75,177.05,176.74,177.04,31751.0,153.3911,153.6515,153.3824,153.6428,31751.0
2019-04-22 10:35:00,177.02,177.16,176.87,177.16,5690.0,153.6254,153.7469,153.4953,153.7469,5690.0
2019-04-22 10:40:00,177.08,177.18,177.03,177.04,6942.0,153.6775,153.7643,153.6341,153.6428,6942.0
2019-04-22 10:45:00,177.04,177.19,177.0,177.19,4742.0,153.6428,153.773,153.6081,153.773,4742.0
2019-04-22 10:50:00,177.21,177.3,177.12,177.24,11736.0,153.7903,153.8684,153.7122,153.8164,11736.0
2019-04-22 10:55:00,177.25,177.31,177.12,177.19,8626.0,153.825,153.8771,153.7122,153.773,8626.0
2019-04-22 11:00:00,177.2,177.21,176.87,176.92,5650.0,153.7817,153.7903,153.4953,153.5387,5650.0
2019-04-22 11:05:00,176.88,176.97,176.73,176.91,7254.0,153.5039,153.582,153.3738,153.53,7254.0
2019-04-22 11:10:00,176.93,177.11,176.91,177.11,3350.0,153.5473,153.7035,153.53,153.7035,3350.0
2019-04-22 11:15:00,177.05,177.05,176.92,177.02,2853.0,153.6515,153.6515,153.5387,153.6254,2853.0
2019-04-22 11:20:00,177.02,177.6,177.02,177.59,24192.0,153.6254,154.1288,153.6254,154.1201,24192.0
2019-04-22 11:25:00,177.57,177.7,177.52,177.53,9570.0,154.1028,154.2156,154.0594,154.068,9570.0
2019-04-22 11:30:00,177.59,177.64,177.54,177.58,3557.0,154.1201,154.1635,154.0767,154.1114,3557.0
2019-04-22 11:35:00,177.59,177.77,177.59,177.72,7486.0,154.1201,154.2763,154.1201,154.2329,7486.0
2019-04-22 11:40:00,177.71,177.86,177.62,177.74,5730.0,154.2243,154.3544,154.1461,154.2503,5730.0
2019-04-22 11:45:00,177.72,177.85,177.64,177.71,11848.0,154.2329,154.3457,154.1635,154.2243,11848.0
2019-04-22 11:50:00,177.7,177.72,177.66,177.68,5704.0,154.2156,154.2329,154.1809,154.1982,5704.0
2019-04-22 11:55:00,177.7,177.76,177.67,177.72,4228.0,154.2156,154.2676,154.1895,154.2329,4228.0
2019-04-22 12:00:00,177.7,177.72,177.59,177.61,7195.0,154.2156,154.2329,154.1201,154.1375,7195.0
2019-04-22 12:05:00,177.62,177.63,177.51,177.62,12761.0,154.1461,154.1548,154.0507,154.1461,12761.0
2019-04-22 12:10:00,177.63,177.69,177.58,177.61,7491.0,154.1548,154.2069,154.1114,154.1375,7491.0
2019-04-22 12:15:00,177.61,177.62,177.57,177.61,29995.0,154.1375,154.1461,154.1028,154.1375,29995.0
2019-04-22 12:20:00,177.59,177.59,177.41,177.46,23809.0,154.1201,154.1201,153.9639,154.0073,23809.0
2019-04-22 12:25:00,177.46,177.61,177.45,177.57,31077.0,154.0073,154.1375,153.9986,154.1028,31077.0
2019-04-22 12:30:00,177.55,177.55,177.45,177.48,11766.0,154.0854,154.0854,153.9986,154.0246,11766.0
2019-04-22 12:35:00,177.41,177.42,177.33,177.38,5320.0,153.9639,153.9726,153.8945,153.9379,5320.0
2019-04-22 12:40:00,177.4,177.42,177.37,177.37,2838.0,153.9552,153.9726,153.9292,153.9292,2838.0
2019-04-22 12:45:00,177.36,177.37,177.3,177.3,4902.0,153.9205,153.9292,153.8684,153.8684,4902.0
2019-04-22 12:50:00,177.34,177.52,177.27,177.48,17540.0,153.9031,154.0594,153.8424,154.0246,17540.0
2019-04-22 12:55:00,177.49,177.51,177.45,177.51,2451.0,154.0333,154.0507,153.9986,154.0507,2451.0
2019-04-22 13:00:00,177.51,177.51,177.43,177.48,8738.0,154.0507,154.0507,153.9813,154.0246,8738.0
2019-04-22 13:05:00,177.46,177.5,177.32,177.35,10654.0,154.0073,154.042,153.8858,153.9118,10654.0
2019-04-22 13:10:00,177.36,177.39,177.24,177.25,21157.0,153.9205,153.9465,153.8164,153.825,21157.0
2019-04-22 13:15:00,177.23,177.36,177.23,177.33,14621.0,153.8077,153.9205,153.8077,153.8945,14621.0
2019-04-22 13:20:00,177.3,177.34,177.24,177.33,14201.0,153.8684,153.9031,153.8164,153.8945,14201.0
2019-04-22 13:25:00,177.32,177.33,177.22,177.28,2900.0,153.8858,153.8945,153.799,153.8511,2900.0
2019-04-22 13:30:00,177.27,177.29,177.19,177.28,8528.0,153.8424,153.8598,153.773,153.8511,8528.0
2019-04-22 13:35:00,177.28,177.3,177.23,177.25,3377.0,153.8511,153.8684,153.8077,153.825,3377.0
2019-04-22 13:40:00,177.28,177.42,177.26,177.42,15761.0,153.8511,153.9726,153.8337,153.9726,15761.0
2019-04-22 13:45:00,177.42,177.42,177.37,177.37,7085.0,153.9726,153.9726,153.9292,153.9292,7085.0
2019-04-22 13:50:00,177.39,177.43,177.36,177.36,15254.0,153.9465,153.9813,153.9205,153.9205,15254.0
2019-04-22 13:55:00,177.34,177.35,177.22,177.25,4485.0,153.9031,153.9118,153.799,153.825,4485.0
2019-04-22 14:00:00,177.27,177.33,177.24,177.32,8167.0,153.8424,153.8945,153.8164,153.8858,8167.0
2019-04-22 14:05:00,177.34,177.42,177.3,177.32,18799.0,153.9031,153.9726,153.8684,153.8858,18799.0
2019-04-22 14:10:00,177.3,177.35,177.3,177.33,4071.0,153.8684,153.9118,153.8684,153.8945,4071.0
2019-04-22 14:15:00,177.35,177.49,177.23,177.23,11499.0,153.9118,154.0333,153.8077,153.8077,11499.0
2019-04-22 14:20:00,177.25,177.27,177.19,177.27,5172.0,153.825,153.8424,153.773,153.8424,5172.0
2019-04-22 14:25:00,177.26,177.39,177.25,177.31,13295.0,153.8337,153.9465,153.825,153.8771,13295.0
2019-04-22 14:30:00,177.36,177.38,177.17,177.17,5585.0,153.9205,153.9379,153.7556,153.7556,5585.0
2019-04-22 14:35:00,177.18,177.19,177.0,177.0,3932.0,153.7643,153.773,153.6081,153.6081,3932.0
2019-04-22 14:40:00,177.04,177.16,177.04,177.16,17175.0,153.6428,153.7469,153.6428,153.7469,17175.0
2019-04-22 14:45:00,177.17,177.23,177.11,177.22,5875.0,153.7556,153.8077,153.7035,153.799,5875.0
2019-04-22 14:50:00,177.25,177.25,177.07,177.17,10357.0,153.825,153.825,153.6688,153.7556,10357.0
2019-04-22 14:55:00,177.17,177.24,177.06,177.06,23670.0,153.7556,153.8164,153.6602,153.6602,23670.0
2019-04-22 15:00:00,177.05,177.13,177.05,177.06,10417.0,153.6515,153.7209,153.6515,153.6602,10417.0
2019-04-22 15:05:00,177.07,177.16,177.02,177.13,12787.0,153.6688,153.7469,153.6254,153.7209,12787.0
2019-04-22 15:10:00,177.14,177.19,177.08,177.09,10517.0,153.7296,153.773,153.6775,153.6862,10517.0
2019-04-22 15:15:00,177.1,177.23,177.08,177.18,21687.0,153.6949,153.8077,153.6775,153.7643,21687.0
2019-04-22 15:20:00,177.14,177.15,177.09,177.13,6929.0,153.7296,153.7383,153.6862,153.7209,6929.0
2019-04-22 15:25:00,177.13,177.15,176.99,177.05,13649.0,153.7209,153.7383,153.5994,153.6515,13649.0
2019-04-22 15:30:00,177.08,177.18,177.04,177.15,20557.0,153.6775,153.7643,153.6428,153.7383,20557.0
2019-04-22 15:35:00,177.17,177.28,177.08,177.1,43240.0,153.7556,153.8511,153.6775,153.6949,43240.0
2019-04-22 15:40:00,177.1,177.34,177.08,177.22,43479.0,153.6949,153.9031,153.6775,153.799,43479.0
2019-04-22 15:45:00,177.24,177.25,177.03,177.19,41588.0,153.8164,153.825,153.6341,153.773,41588.0
2019-04-22 15:50:00,177.2,177.26,177.03,177.06,41117.0,153.7817,153.8337,153.6341,153.6602,41117.0
2019-04-22 15:55:00,177.05,177.11,176.98,177.06,121103.0,153.6515,153.7035,153.5907,153.6602,121103.0
2019-04-23 09:30:00,179.66,179.97,179.0,179.81,58526.0,155.9165,156.1856,155.3438,156.0467,58526.0
2019-04-23 09:35:00,179.84,180.4,179.1,179.28,56325.0,156.0728,156.5587,155.4306,155.5868,56325.0
2019-04-23 09:40:00,179.22,179.71,178.8,179.63,25362.0,155.5347,155.9599,155.1702,155.8905,25362.0
2019-04-23 09:45:00,179.6,180.32,179.5,180.29,18774.0,155.8645,156.4893,155.7777,156.4633,18774.0
2019-04-23 09:50:00,180.36,180.47,179.93,180.0,33923.0,156.524,156.6195,156.1509,156.2116,33923.0
2019-04-23 09:55:00,180.13,180.21,179.7,180.01,42846.0,156.3244,156.3939,155.9513,156.2203,42846.0
2019-04-23 10:00:00,180.02,180.52,180.02,180.28,14596.0,156.229,156.6629,156.229,156.4546,14596.0
2019-04-23 10:05:00,180.33,180.72,180.27,180.59,29452.0,156.498,156.8365,156.4459,156.7236,29452.0
2019-04-23 10:10:00,180.56,180.61,180.44,180.59,8236.0,156.6976,156.741,156.5935,156.7236,8236.0
2019-04-23 10:15:00,180.54,180.85,180.49,180.85,14682.0,156.6802,156.9493,156.6369,156.9493,14682.0
2019-04-23 10:20:00,180.86,181.15,180.75,181.11,25335.0,156.958,157.2096,156.8625,157.1749,25335.0
2019-04-23 10:25:00,181.07,181.43,181.05,181.27,14200.0,157.1402,157.4526,157.1228,157.3138,14200.0
2019-04-23 10:30:00,181.28,181.38,181.1,181.15,13421.0,157.3224,157.4092,157.1662,157.2096,13421.0
2019-04-23 10:35:00,181.09,181.31,180.94,180.94,11762.0,157.1576,157.3485,157.0274,157.0274,11762.0
2019-04-23 10:40:00,180.93,180.95,180.61,180.87,11330.0,157.0187,157.0361,156.741,156.9666,11330.0
2019-04-23 10:45:00,180.93,180.97,180.52,180.62,13471.0,157.0187,157.0534,156.6629,156.7497,13471.0
2019-04-23 10:50:00,180.62,181.16,180.61,181.04,23736.0,156.7497,157.2183,156.741,157.1142,23736.0
2019-04-23 10:55:00,181.02,181.26,181.02,181.25,8934.0,157.0968,157.3051,157.0968,157.2964,8934.0
2019-04-23 11:00:00,181.26,181.58,181.25,181.39,11966.0,157.3051,157.5828,157.2964,157.4179,11966.0
2019-04-23 11:05:00,181.44,181.91,181.4,181.85,17732.0,157.4613,157.8692,157.4266,157.8171,17732.0
2019-04-23 11:10:00,181.86,181.98,181.77,181.86,7876.0,157.8258,157.9299,157.7477,157.8258,7876.0
2019-04-23 11:15:00,181.8,182.01,181.69,181.74,14315.0,157.7737,157.956,157.6783,157.7217,14315.0
2019-04-23 11:20:00,181.78,181.89,181.53,181.6,16869.0,157.7564,157.8518,157.5394,157.6002,16869.0
2019-04-23 11:25:00,181.68,182.1,181.66,181.82,10501.0,157.6696,158.0341,157.6522,157.7911,10501.0
2019-04-23 11:30:00,181.75,182.1,181.74,181.98,7674.0,157.7303,158.0341,157.7217,157.9299,7674.0
2019-04-23 11:35:00,181.87,181.94,181.71,181.83,10667.0,157.8345,157.8952,157.6956,157.7998,10667.0
2019-04-23 11:40:00,181.95,181.99,181.67,181.71,7006.0,157.9039,157.9386,157.6609,157.6956,7006.0
2019-04-23 11:45:00,181.7,182.03,181.7,181.97,12571.0,157.6869,157.9733,157.6869,157.9213,12571.0
2019-04-23 11:50:00,181.95,182.26,181.8,182.25,11582.0,157.9039,158.1729,157.7737,158.1643,11582.0
2019-04-23 11:55:00,182.2,182.26,182.04,182.12,14006.0,158.1209,158.1729,157.982,158.0514,14006.0
2019-04-23 12:00:00,182.1,182.55,182.09,182.37,15464.0,158.0341,158.4246,158.0254,158.2684,15464.0
2019-04-23 12:05:00,182.33,182.6,182.27,182.53,8171.0,158.2337,158.468,158.1816,158.4073,8171.0
2019-04-23 12:10:00,182.42,182.65,182.38,182.63,15283.0,158.3118,158.5114,158.2771,158.494,15283.0
2019-04-23 12:15:00,182.54,182.7,182.51,182.66,9433.0,158.4159,158.5548,158.3899,158.5201,9433.0
2019-04-23 12:20:00,182.68,182.96,182.55,182.93,25754.0,158.5374,158.7804,158.4246,158.7544,25754.0
2019-04-23 12:25:00,182.9,182.92,182.65,182.71,8621.0,158.7284,158.7457,158.5114,158.5635,8621.0
2019-04-23 12:30:00,182.73,182.77,182.49,182.61,12448.0,158.5808,158.6155,158.3725,158.4767,12448.0
2019-04-23 12:35:00,182.64,182.98,182.63,182.87,13360.0,158.5027,158.7978,158.494,158.7023,13360.0
2019-04-23 12:40:00,182.83,182.86,182.76,182.77,7248.0,158.6676,158.6936,158.6069,158.6155,7248.0
2019-04-23 12:45:00,182.75,182.85,182.59,182.73,10220.0,158.5982,158.685,158.4593,158.5808,10220.0
2019-04-23 12:50:00,182.77,182.77,182.45,182.58,11658.0,158.6155,158.6155,158.3378,158.4506,11658.0
2019-04-23 12:55:00,182.59,182.75,182.57,182.7,12022.0,158.4593,158.5982,158.442,158.5548,12022.0
2019-04-23 13:00:00,182.7,182.86,182.67,182.85,10729.0,158.5548,158.6936,158.5287,158.685,10729.0
2019-04-23 13:05:00,182.87,182.93,182.74,182.93,7528.0,158.7023,158.7544,158.5895,158.7544,7528.0
2019-04-23 13:10:00,182.95,183.13,182.94,183.08,13785.0,158.7717,158.928,158.7631,158.8846,13785.0
2019-04-23 13:15:00,183.05,183.06,182.88,182.92,8873.0,158.8585,158.8672,158.711,158.7457,8873.0
2019-04-23 13:20:00,182.94,182.98,182.71,182.72,6061.0,158.7631,158.7978,158.5635,158.5721,6061.0
2019-04-23 13:25:00,182.73,182.76,182.59,182.63,5468.0,158.5808,158.6069,158.4593,158.494,5468.0
2019-04-23 13:30:00,182.61,182.66,182.51,182.66,6643.0,158.4767,158.5201,158.3899,158.5201,6643.0
2019-04-23 13:35:00,182.61,182.81,182.61,182.81,10064.0,158.4767,158.6502,158.4767,158.6502,10064.0
2019-04-23 13:40:00,182.75,182.75,182.55,182.72,7894.0,158.5982,158.5982,158.4246,158.5721,7894.0
2019-04-23 13:45:00,182.66,182.72,182.64,182.68,5818.0,158.5201,158.5721,158.5027,158.5374,5818.0
2019-04-23 13:50:00,182.68,182.69,182.5,182.54,7324.0,158.5374,158.5461,158.3812,158.4159,7324.0
2019-04-23 13:55:00,182.55,182.56,182.47,182.49,6875.0,158.4246,158.4333,158.3552,158.3725,6875.0
2019-04-23 14:00:00,182.51,182.57,182.41,182.55,21669.0,158.3899,158.442,158.3031,158.4246,21669.0
2019-04-23 14:05:00,182.55,182.67,182.47,182.63,40794.0,158.4246,158.5287,158.3552,158.494,40794.0
2019-04-23 14:10:00,182.63,182.66,182.33,182.38,12273.0,158.494,158.5201,158.2337,158.2771,12273.0
2019-04-23 14:15:00,182.35,182.36,182.2,182.35,11358.0,158.251,158.2597,158.1209,158.251,11358.0
2019-04-23 14:20:00,182.4,182.47,182.09,182.09,11564.0,158.2944,158.3552,158.0254,158.0254,11564.0
2019-04-23 14:25:00,182.06,182.21,181.97,182.15,18039.0,157.9994,158.1295,157.9213,158.0775,18039.0
2019-04-23 14:30:00,182.12,182.12,181.95,181.97,7572.0,158.0514,158.0514,157.9039,157.9213,7572.0
2019-04-23 14:35:00,181.95,181.97,181.69,181.73,15287.0,157.9039,157.9213,157.6783,157.713,15287.0
2019-04-23 14:40:00,181.74,181.98,181.73,181.97,10227.0,157.7217,157.9299,157.713,157.9213,10227.0
2019-04-23 14:45:00,182.0,182.03,181.84,181.86,13068.0,157.9473,157.9733,157.8084,157.8258,13068.0
2019-04-23 14:50:00,181.83,181.86,181.75,181.75,8436.0,157.7998,157.8258,157.7303,157.7303,8436.0
2019-04-23 14:55:00,181.72,181.86,181.7,181.73,11120.0,157.7043,157.8258,157.6869,157.713,11120.0
2019-04-23 15:00:00,181.76,182.01,181.7,182.0,10474.0,157.739,157.956,157.6869,157.9473,10474.0
2019-04-23 15:05:00,182.0,182.03,181.97,182.0,11282.0,157.9473,157.9733,157.9213,157.9473,11282.0
2019-04-23 15:10:00,182.0,182.12,182.0,182.12,9079.0,157.9473,158.0514,157.9473,158.0514,9079.0
2019-04-23 15:15:00,182.13,182.15,182.06,182.14,9670.0,158.0601,158.0775,157.9994,158.0688,9670.0
2019-04-23 15:20:00,182.14,182.18,182.12,182.17,12728.0,158.0688,158.1035,158.0514,158.0948,12728.0
2019-04-23 15:25:00,182.16,182.17,182.01,182.16,25120.0,158.0861,158.0948,157.956,158.0861,25120.0
2019-04-23 15:30:00,182.16,182.16,182.07,182.1,16324.0,158.0861,158.0861,158.008,158.0341,16324.0
2019-04-23 15:35:00,182.1,182.2,182.05,182.1,21528.0,158.0341,158.1209,157.9907,158.0341,21528.0
2019-04-23 15:40:00,182.08,182.1,181.87,182.0,25395.0,158.0167,158.0341,157.8345,157.9473,25395.0
2019-04-23 15:45:00,182.0,182.16,181.97,182.16,23162.0,157.9473,158.0861,157.9213,158.0861,23162.0
2019-04-23 15:50:00,182.16,182.36,182.1,182.35,46538.0,158.0861,158.2597,158.0341,158.251,46538.0
2019-04-23 15:55:00,182.35,182.4,182.18,182.31,107201.0,158.251,158.2944,158.1035,158.2163,107201.0
2019-04-24 09:30:00,193.11,193.3,189.65,189.99,120634.0,167.589,167.7539,164.5863,164.8814,120634.0
2019-04-24 09:35:00,189.84,190.2,187.0,187.48,82000.0,164.7512,165.0636,162.2865,162.7031,82000.0
2019-04-24 09:40:00,187.41,187.98,185.65,185.99,49984.0,162.6423,163.137,161.1149,161.41,49984.0
2019-04-24 09:45:00,186.08,186.08,183.78,185.0,68051.0,161.4881,161.4881,159.4921,160.5508,68051.0
2019-04-24 09:50:00,185.04,186.79,184.88,186.5,44268.0,160.5855,162.1043,160.4467,161.8526,44268.0
2019-04-24 09:55:00,186.51,186.75,185.82,186.5,58636.0,161.8613,162.0695,161.2625,161.8526,58636.0
2019-04-24 10:00:00,186.5,186.86,186.0,186.4,52938.0,161.8526,162.165,161.4187,161.7658,52938.0
2019-04-24 10:05:00,186.3,186.73,185.87,186.51,35562.0,161.679,162.0522,161.3058,161.8613,35562.0
2019-04-24 10:10:00,186.5,187.64,186.5,187.47,70231.0,161.8526,162.8419,161.8526,162.6944,70231.0
2019-04-24 10:15:00,187.52,187.71,187.2,187.27,24667.0,162.7378,162.9027,162.4601,162.5208,24667.0
2019-04-24 10:20:00,187.26,187.31,186.14,186.24,27568.0,162.5121,162.5555,161.5402,161.6269,27568.0
2019-04-24 10:25:00,186.2,186.22,185.43,185.44,18386.0,161.5922,161.6096,160.924,160.9327,18386.0
2019-04-24 10:30:00,185.43,185.53,184.69,184.69,29733.0,160.924,161.0108,160.2818,160.2818,29733.0
2019-04-24 10:35:00,184.75,185.14,184.15,184.28,20823.0,160.3339,160.6723,159.8132,159.926,20823.0
2019-04-24 10:40:00,184.26,184.39,183.68,183.75,18220.0,159.9086,160.0214,159.4053,159.466,18220.0
2019-04-24 10:45:00,183.75,183.96,183.28,183.29,21151.0,159.466,159.6483,159.0581,159.0668,21151.0
2019-04-24 10:50:00,183.36,183.6,182.59,182.96,24763.0,159.1276,159.3358,158.4593,158.7804,24763.0
2019-04-24 10:55:00,182.85,183.2,182.39,182.39,22307.0,158.685,158.9887,158.2858,158.2858,22307.0
2019-04-24 11:00:00,182.47,182.5,181.77,182.14,43859.0,158.3552,158.3812,157.7477,158.0688,43859.0
2019-04-24 11:05:00,182.08,182.3,181.56,181.65,24539.0,158.0167,158.2076,157.5654,157.6436,24539.0
2019-04-24 11:10:00,181.63,181.76,180.96,181.55,32771.0,157.6262,157.739,157.0447,157.5568,32771.0
2019-04-24 11:15:00,181.53,181.54,180.57,180.92,20152.0,157.5394,157.5481,156.7063,157.01,20152.0
2019-04-24 11:20:00,180.94,181.2,180.76,180.87,40135.0,157.0274,157.253,156.8712,156.9666,40135.0
2019-04-24 11:25:00,180.86,180.93,180.35,180.35,19756.0,156.958,157.0187,156.5154,156.5154,19756.0
2019-04-24 11:30:00,180.31,180.81,180.24,180.64,17427.0,156.4806,156.9146,156.4199,156.767,17427.0
2019-04-24 11:35:00,180.62,181.15,180.51,180.53,24332.0,156.7497,157.2096,156.6542,156.6716,24332.0
2019-04-24 11:40:00,180.56,180.97,180.48,180.94,23092.0,156.6976,157.0534,156.6282,157.0274,23092.0
2019-04-24 11:45:00,180.96,182.37,180.9,182.28,32579.0,157.0447,158.2684,156.9927,158.1903,32579.0
2019-04-24 11:50:00,182.28,182.29,181.62,181.64,14971.0,158.1903,158.199,157.6175,157.6349,14971.0
2019-04-24 11:55:00,181.62,181.84,181.28,181.71,10735.0,157.6175,157.8084,157.3224,157.6956,10735.0
2019-04-24 12:00:00,181.7,181.92,181.31,181.42,24889.0,157.6869,157.8779,157.3485,157.4439,24889.0
2019-04-24 12:05:00,181.41,181.73,181.37,181.56,39300.0,157.4353,157.713,157.4006,157.5654,39300.0
2019-04-24 12:10:00,181.56,181.74,181.35,181.4,36910.0,157.5654,157.7217,157.3832,157.4266,36910.0
2019-04-24 12:15:00,181.43,181.93,181.4,181.4,20271.0,157.4526,157.8865,157.4266,157.4266,20271.0
2019-04-24 12:20:00,181.4,181.44,181.17,181.25,12182.0,157.4266,157.4613,157.227,157.2964,12182.0
2019-04-24 12:25:00,181.25,181.4,181.12,181.39,18215.0,157.2964,157.4266,157.1836,157.4179,18215.0
2019-04-24 12:30:00,181.39,181.53,181.18,181.2,12755.0,157.4179,157.5394,157.2357,157.253,12755.0
2019-04-24 12:35:00,181.17,181.47,181.07,181.34,28741.0,157.227,157.4873,157.1402,157.3745,28741.0
2019-04-24 12:40:00,181.29,181.73,181.25,181.66,21799.0,157.3311,157.713,157.2964,157.6522,21799.0
2019-04-24 12:45:00,181.7,181.72,181.21,181.26,18556.0,157.6869,157.7043,157.2617,157.3051,18556.0
2019-04-24 12:50:00,181.25,181.61,181.19,181.19,10461.0,157.2964,157.6088,157.2443,157.2443,10461.0
2019-04-24 12:55:00,181.12,181.29,180.84,181.03,11214.0,157.1836,157.3311,156.9406,157.1055,11214.0
2019-04-24 13:00:00,180.97,181.03,180.57,180.69,17275.0,157.0534,157.1055,156.7063,156.8104,17275.0
2019-04-24 13:05:00,180.78,180.89,180.42,180.58,12725.0,156.8885,156.984,156.5761,156.715,12725.0
2019-04-24 13:10:00,180.57,180.83,180.52,180.63,10574.0,156.7063,156.9319,156.6629,156.7584,10574.0
2019-04-24 13:15:00,180.63,181.14,180.63,181.11,26009.0,156.7584,157.201,156.7584,157.1749,26009.0
2019-04-24 13:20:00,181.03,181.4,181.03,181.27,10276.0,157.1055,157.4266,157.1055,157.3138,10276.0
2019-04-24 13:25:00,181.3,181.41,181.01,181.03,7307.0,157.3398,157.4353,157.0881,157.1055,7307.0
2019-04-24 13:30:00,181.0,181.58,180.94,181.38,50235.0,157.0795,157.5828,157.0274,157.4092,50235.0
2019-04-24 13:35:00,181.39,181.58,181.29,181.37,35388.0,157.4179,157.5828,157.3311,157.4006,35388.0
2019-04-24 13:40:00,181.39,181.47,181.04,181.08,25020.0,157.4179,157.4873,157.1142,157.1489,25020.0
2019-04-24 13:45:00,181.02,181.08,180.79,180.8,35218.0,157.0968,157.1489,156.8972,156.9059,35218.0
2019-04-24 13:50:00,180.77,181.12,180.7,180.94,18294.0,156.8798,157.1836,156.8191,157.0274,18294.0
2019-04-24 13:55:00,180.98,181.07,180.76,180.89,16761.0,157.0621,157.1402,156.8712,156.984,16761.0
2019-04-24 14:00:00,180.84,181.17,180.77,181.04,12063.0,156.9406,157.227,156.8798,157.1142,12063.0
2019-04-24 14:05:00,180.96,181.05,180.76,180.93,10179.0,157.0447,157.1228,156.8712,157.0187,10179.0
2019-04-24 14:10:00,180.98,181.23,180.78,181.19,37622.0,157.0621,157.2791,156.8885,157.2443,37622.0
2019-04-24 14:15:00,181.22,181.41,180.96,181.01,16009.0,157.2704,157.4353,157.0447,157.0881,16009.0
2019-04-24 14:20:00,181.11,181.16,180.93,181.12,7148.0,157.1749,157.2183,157.0187,157.1836,7148.0
2019-04-24 14:25:00,181.08,181.39,181.01,181.23,12173.0,157.1489,157.4179,157.0881,157.2791,12173.0
2019-04-24 14:30:00,181.18,181.21,180.93,181.05,9926.0,157.2357,157.2617,157.0187,157.1228,9926.0
2019-04-24 14:35:00,181.05,181.19,180.96,180.99,20334.0,157.1228,157.2443,157.0447,157.0708,20334.0
2019-04-24 14:40:00,180.99,181.13,180.97,181.0,13276.0,157.0708,157.1923,157.0534,157.0795,13276.0
2019-04-24 14:45:00,181.01,181.14,180.97,180.99,11756.0,157.0881,157.201,157.0534,157.0708,11756.0
2019-04-24 14:50:00,180.98,181.22,180.89,181.0,24623.0,157.0621,157.2704,156.984,157.0795,24623.0
2019-04-24 14:55:00,181.0,181.25,180.76,180.87,17361.0,157.0795,157.2964,156.8712,156.9666,17361.0
2019-04-24 15:00:00,180.84,181.11,180.82,181.09,27938.0,156.9406,157.1749,156.9232,157.1576,27938.0
2019-04-24 15:05:00,181.09,181.32,181.06,181.25,18933.0,157.1576,157.3572,157.1315,157.2964,18933.0
2019-04-24 15:10:00,181.26,181.35,181.08,181.11,29989.0,157.3051,157.3832,157.1489,157.1749,29989.0
2019-04-24 15:15:00,181.09,181.36,181.09,181.25,21354.0,157.1576,157.3919,157.1576,157.2964,21354.0
2019-04-24 15:20:00,181.27,181.35,181.15,181.31,22220.0,157.3138,157.3832,157.2096,157.3485,22220.0
2019-04-24 15:25:00,181.28,181.46,181.2,181.28,21003.0,157.3224,157.4787,157.253,157.3224,21003.0
2019-04-24 15:30:00,181.3,181.36,181.13,181.2,41708.0,157.3398,157.3919,157.1923,157.253,41708.0
2019-04-24 15:35:00,181.2,181.24,181.02,181.18,23828.0,157.253,157.2877,157.0968,157.2357,23828.0
2019-04-24 15:40:00,181.15,181.43,181.09,181.42,39361.0,157.2096,157.4526,157.1576,157.4439,39361.0
2019-04-24 15:45:00,181.42,181.48,181.07,181.26,33600.0,157.4439,157.496,157.1402,157.3051,33600.0
2019-04-24 15:50:00,181.24,181.48,181.09,181.46,65914.0,157.2877,157.496,157.1576,157.4787,65914.0
2019-04-24 15:55:00,181.46,181.47,180.67,180.74,168148.0,157.4787,157.4873,156.7931,156.8538,168148.0
2019-04-25 09:30:00,179.74,180.22,179.0,179.48,50944.0,155.986,156.4025,155.3438,155.7603,50944.0
2019-04-25 09:35:00,179.5,179.5,178.9,179.02,33633.0,155.7777,155.7777,155.257,155.3611,33633.0
2019-04-25 09:40:00,179.08,179.19,176.92,176.92,44831.0,155.4132,155.5087,153.5387,153.5387,44831.0
2019-04-25 09:45:00,177.0,177.01,176.01,176.8,24968.0,153.6081,153.6168,152.7489,153.4345,24968.0
2019-04-25 09:50:00,176.69,176.7,176.33,176.4,23039.0,153.3391,153.3477,153.0266,153.0874,23039.0
2019-04-25 09:55:00,176.41,176.45,175.95,176.31,31410.0,153.0961,153.1308,152.6968,153.0093,31410.0
2019-04-25 10:00:00,176.2,176.95,175.92,176.79,43466.0,152.9138,153.5647,152.6708,153.4258,43466.0
2019-04-25 10:05:00,176.77,177.12,176.43,176.52,16674.0,153.4085,153.7122,153.1134,153.1915,16674.0
2019-04-25 10:10:00,176.45,176.78,176.35,176.42,22131.0,153.1308,153.4172,153.044,153.1047,22131.0
2019-04-25 10:15:00,176.39,176.84,176.34,176.58,18049.0,153.0787,153.4692,153.0353,153.2436,18049.0
2019-04-25 10:20:00,176.55,176.79,176.42,176.62,44077.0,153.2176,153.4258,153.1047,153.2783,44077.0
2019-04-25 10:25:00,176.65,176.7,176.45,176.54,24220.0,153.3043,153.3477,153.1308,153.2089,24220.0
2019-04-25 10:30:00,176.58,176.61,176.27,176.28,41256.0,153.2436,153.2696,152.9746,152.9832,41256.0
2019-04-25 10:35:00,176.28,176.8,176.23,176.72,27593.0,152.9832,153.4345,152.9398,153.3651,27593.0
2019-04-25 10:40:00,176.72,177.03,176.71,176.97,40972.0,153.3651,153.6341,153.3564,153.582,40972.0
2019-04-25 10:45:00,177.05,177.24,176.97,177.18,11809.0,153.6515,153.8164,153.582,153.7643,11809.0
2019-04-25 10:50:00,177.24,177.41,177.23,177.26,32412.0,153.8164,153.9639,153.8077,153.8337,32412.0
2019-04-25 10:55:00,177.26,177.33,177.09,177.16,25169.0,153.8337,153.8945,153.6862,153.7469,25169.0
2019-04-25 11:00:00,177.19,177.63,177.12,177.5,35274.0,153.773,154.1548,153.7122,154.042,35274.0
2019-04-25 11:05:00,177.45,177.64,177.41,177.62,9713.0,153.9986,154.1635,153.9639,154.1461,9713.0
2019-04-25 11:10:00,177.62,178.08,177.57,178.06,11325.0,154.1461,154.5454,154.1028,154.528,11325.0
2019-04-25 11:15:00,178.1,178.23,177.96,178.23,15479.0,154.5627,154.6755,154.4412,154.6755,15479.0
2019-04-25 11:20:00,178.23,178.52,178.23,178.52,8322.0,154.6755,154.9272,154.6755,154.9272,8322.0
2019-04-25 11:25:00,178.52,178.75,178.49,178.62,7028.0,154.9272,155.1268,154.9012,155.014,7028.0
2019-04-25 11:30:00,178.62,178.76,178.57,178.57,5788.0,155.014,155.1355,154.9706,154.9706,5788.0
2019-04-25 11:35:00,178.58,178.72,178.31,178.72,15665.0,154.9793,155.1008,154.745,155.1008,15665.0
2019-04-25 11:40:00,178.76,179.06,178.66,179.06,8921.0,155.1355,155.3958,155.0487,155.3958,8921.0
2019-04-25 11:45:00,179.08,179.14,178.9,179.1,5937.0,155.4132,155.4653,155.257,155.4306,5937.0
2019-04-25 11:50:00,179.19,179.25,179.13,179.19,5980.0,155.5087,155.5607,155.4566,155.5087,5980.0
2019-04-25 11:55:00,179.26,179.41,179.21,179.36,5535.0,155.5694,155.6996,155.526,155.6562,5535.0
2019-04-25 12:00:00,179.3,179.35,179.03,179.18,9413.0,155.6041,155.6475,155.3698,155.5,9413.0
2019-04-25 12:05:00,179.14,179.16,178.77,178.84,44080.0,155.4653,155.4826,155.1442,155.2049,44080.0
2019-04-25 12:10:00,178.84,178.92,178.64,178.68,24796.0,155.2049,155.2743,155.0313,155.0661,24796.0
2019-04-25 12:15:00,178.65,178.67,178.44,178.61,18657.0,155.04,155.0574,154.8578,155.0053,18657.0
2019-04-25 12:20:00,178.62,178.72,178.53,178.53,4857.0,155.014,155.1008,154.9359,154.9359,4857.0
2019-04-25 12:25:00,178.52,178.56,178.45,178.52,8604.0,154.9272,154.9619,154.8665,154.9272,8604.0
2019-04-25 12:30:00,178.53,178.53,178.48,178.5,7332.0,154.9359,154.9359,154.8925,154.9098,7332.0
2019-04-25 12:35:00,178.51,178.66,178.43,178.66,7853.0,154.9185,155.0487,154.8491,155.0487,7853.0
2019-04-25 12:40:00,178.65,178.73,178.47,178.5,6660.0,155.04,155.1095,154.8838,154.9098,6660.0
2019-04-25 12:45:00,178.47,178.52,178.4,178.5,6600.0,154.8838,154.9272,154.8231,154.9098,6600.0
2019-04-25 12:50:00,178.52,178.52,178.39,178.44,9365.0,154.9272,154.9272,154.8144,154.8578,9365.0
2019-04-25 12:55:00,178.45,178.52,178.43,178.43,19935.0,154.8665,154.9272,154.8491,154.8491,19935.0
2019-04-25 13:00:00,178.46,178.5,178.17,178.17,9825.0,154.8751,154.9098,154.6235,154.6235,9825.0
2019-04-25 13:05:00,178.12,178.15,177.98,178.0,14582.0,154.5801,154.6061,154.4586,154.4759,14582.0
2019-04-25 13:10:00,178.0,178.05,177.94,177.99,15107.0,154.4759,154.5193,154.4239,154.4672,15107.0
2019-04-25 13:15:00,177.99,178.13,177.89,178.02,11310.0,154.4672,154.5887,154.3805,154.4933,11310.0
2019-04-25 13:20:00,178.0,178.08,177.96,178.05,7066.0,154.4759,154.5454,154.4412,154.5193,7066.0
2019-04-25 13:25:00,178.02,178.13,177.98,178.02,7511.0,154.4933,154.5887,154.4586,154.4933,7511.0
2019-04-25 13:30:00,178.05,178.09,178.0,178.04,5231.0,154.5193,154.554,154.4759,154.5106,5231.0
2019-04-25 13:35:00,178.03,178.06,178.0,178.0,9419.0,154.502,154.528,154.4759,154.4759,9419.0
2019-04-25 13:40:00,178.0,178.04,177.96,177.98,22686.0,154.4759,154.5106,154.4412,154.4586,22686.0
2019-04-25 13:45:00,178.0,178.01,177.83,177.86,17415.0,154.4759,154.4846,154.3284,154.3544,17415.0
2019-04-25 13:50:00,177.8,177.81,177.42,177.42,10122.0,154.3024,154.311,153.9726,153.9726,10122.0
2019-04-25 13:55:00,177.4,177.4,177.2,177.2,6642.0,153.9552,153.9552,153.7817,153.7817,6642.0
2019-04-25 14:00:00,177.25,177.6,177.23,177.59,7952.0,153.825,154.1288,153.8077,154.1201,7952.0
2019-04-25 14:05:00,177.61,177.69,177.37,177.4,12094.0,154.1375,154.2069,153.9292,153.9552,12094.0
2019-04-25 14:10:00,177.41,177.5,177.33,177.36,9335.0,153.9639,154.042,153.8945,153.9205,9335.0
2019-04-25 14:15:00,177.35,177.7,177.33,177.61,12138.0,153.9118,154.2156,153.8945,154.1375,12138.0
2019-04-25 14:20:00,177.57,177.58,177.39,177.44,4020.0,154.1028,154.1114,153.9465,153.9899,4020.0
2019-04-25 14:25:00,177.43,177.46,177.2,177.29,7998.0,153.9813,154.0073,153.7817,153.8598,7998.0
2019-04-25 14:30:00,177.31,177.33,177.17,177.3,8331.0,153.8771,153.8945,153.7556,153.8684,8331.0
2019-04-25 14:35:00,177.25,177.4,177.2,177.4,7146.0,153.825,153.9552,153.7817,153.9552,7146.0
2019-04-25 14:40:00,177.36,177.46,177.3,177.42,5973.0,153.9205,154.0073,153.8684,153.9726,5973.0
2019-04-25 14:45:00,177.41,177.47,177.22,177.22,13606.0,153.9639,154.016,153.799,153.799,13606.0
2019-04-25 14:50:00,177.2,177.27,177.15,177.15,5357.0,153.7817,153.8424,153.7383,153.7383,5357.0
2019-04-25 14:55:00,177.18,177.18,176.9,176.93,21073.0,153.7643,153.7643,153.5213,153.5473,21073.0
2019-04-25 15:00:00,176.98,177.01,176.72,176.72,10835.0,153.5907,153.6168,153.3651,153.3651,10835.0
2019-04-25 15:05:00,176.74,176.89,176.74,176.87,8982.0,153.3824,153.5126,153.3824,153.4953,8982.0
2019-04-25 15:10:00,176.84,176.9,176.75,176.75,7509.0,153.4692,153.5213,153.3911,153.3911,7509.0
2019-04-25 15:15:00,176.74,176.76,176.65,176.76,7001.0,153.3824,153.3998,153.3043,153.3998,7001.0
2019-04-25 15:20:00,176.76,176.87,176.71,176.81,8834.0,153.3998,153.4953,153.3564,153.4432,8834.0
2019-04-25 15:25:00,176.83,176.97,176.82,176.86,9135.0,153.4606,153.582,153.4519,153.4866,9135.0
2019-04-25 15:30:00,176.88,177.01,176.87,176.93,18677.0,153.5039,153.6168,153.4953,153.5473,18677.0
2019-04-25 15:35:00,176.94,177.02,176.93,176.98,11074.0,153.556,153.6254,153.5473,153.5907,11074.0
2019-04-25 15:40:00,176.99,177.04,176.77,176.79,29293.0,153.5994,153.6428,153.4085,153.4258,29293.0
2019-04-25 15:45:00,176.78,176.98,176.77,176.81,28262.0,153.4172,153.5907,153.4085,153.4432,28262.0
2019-04-25 15:50:00,176.82,177.09,176.8,176.98,22282.0,153.4519,153.6862,153.4345,153.5907,22282.0
2019-04-25 15:55:00,177.01,177.14,176.84,176.84,68336.0,153.6168,153.7296,153.4692,153.4692,68336.0
2019-04-26 09:30:00,177.14,177.32,177.06,177.15,16661.0,153.7296,153.8858,153.6602,153.7383,16661.0
2019-04-26 09:35:00,177.13,177.38,176.8,177.15,9894.0,153.7209,153.9379,153.4345,153.7383,9894.0
2019-04-26 09:40:00,177.22,177.75,177.13,177.47,9138.0,153.799,154.259,153.7209,154.016,9138.0
2019-04-26 09:45:00,177.45,177.82,177.43,177.74,6501.0,153.9986,154.3197,153.9813,154.2503,6501.0
2019-04-26 09:50:00,177.68,177.68,177.18,177.37,6685.0,154.1982,154.1982,153.7643,153.9292,6685.0
2019-04-26 09:55:00,177.25,177.47,177.22,177.22,7072.0,153.825,154.016,153.799,153.799,7072.0
2019-04-26 10:00:00,177.22,177.23,176.94,177.02,4500.0,153.799,153.8077,153.556,153.6254,4500.0
2019-04-26 10:05:00,177.05,177.06,176.86,176.94,5707.0,153.6515,153.6602,153.4866,153.556,5707.0
2019-04-26 10:10:00,176.87,176.87,176.36,176.36,5829.0,153.4953,153.4953,153.0527,153.0527,5829.0
2019-04-26 10:15:00,176.4,176.5,176.21,176.43,6300.0,153.0874,153.1742,152.9225,153.1134,6300.0
2019-04-26 10:20:00,176.47,176.95,176.44,176.93,2468.0,153.1481,153.5647,153.1221,153.5473,2468.0
2019-04-26 10:25:00,176.93,177.13,176.85,177.08,4325.0,153.5473,153.7209,153.4779,153.6775,4325.0
2019-04-26 10:30:00,177.08,177.1,176.93,177.1,13733.0,153.6775,153.6949,153.5473,153.6949,13733.0
2019-04-26 10:35:00,177.07,177.08,176.67,176.68,3400.0,153.6688,153.6775,153.3217,153.3304,3400.0
2019-04-26 10:40:00,176.66,176.71,176.56,176.67,6270.0,153.313,153.3564,153.2262,153.3217,6270.0
2019-04-26 10:45:00,176.71,176.71,176.5,176.5,5157.0,153.3564,153.3564,153.1742,153.1742,5157.0
2019-04-26 10:50:00,176.55,176.72,176.55,176.58,3300.0,153.2176,153.3651,153.2176,153.2436,3300.0
2019-04-26 10:55:00,176.57,176.57,176.44,176.47,2555.0,153.2349,153.2349,153.1221,153.1481,2555.0
2019-04-26 11:00:00,176.54,176.56,176.3,176.32,7689.0,153.2089,153.2262,153.0006,153.018,7689.0
2019-04-26 11:05:00,176.29,176.5,176.15,176.4,4915.0,152.9919,153.1742,152.8704,153.0874,4915.0
2019-04-26 11:10:00,176.44,176.83,176.4,176.83,2200.0,153.1221,153.4606,153.0874,153.4606,2200.0
2019-04-26 11:15:00,176.83,177.05,176.8,177.05,3137.0,153.4606,153.6515,153.4345,153.6515,3137.0
2019-04-26 11:20:00,177.06,177.2,176.94,176.94,14265.0,153.6602,153.7817,153.556,153.556,14265.0
2019-04-26 11:25:00,176.97,176.99,176.84,176.93,2925.0,153.582,153.5994,153.4692,153.5473,2925.0
2019-04-26 11:30:00,176.97,176.99,176.86,176.91,5500.0,153.582,153.5994,153.4866,153.53,5500.0
2019-04-26 11:35:00,176.92,176.92,176.79,176.79,6394.0,153.5387,153.5387,153.4258,153.4258,6394.0
2019-04-26 11:40:00,176.8,177.01,176.7,177.0,10482.0,153.4345,153.6168,153.3477,153.6081,10482.0
2019-04-26 11:45:00,177.01,177.09,176.95,176.99,16983.0,153.6168,153.6862,153.5647,153.5994,16983.0
2019-04-26 11:50:00,176.98,177.06,176.9,176.9,5713.0,153.5907,153.6602,153.5213,153.5213,5713.0
2019-04-26 11:55:00,176.93,177.12,176.85,176.94,4614.0,153.5473,153.7122,153.4779,153.556,4614.0
2019-04-26 12:00:00,176.95,177.0,176.9,176.97,2800.0,153.5647,153.6081,153.5213,153.582,2800.0
2019-04-26 12:05:00,176.99,177.06,176.97,177.06,6163.0,153.5994,153.6602,153.582,153.6602,6163.0
2019-04-26 12:10:00,177.04,177.25,177.04,177.24,3799.0,153.6428,153.825,153.6428,153.8164,3799.0
2019-04-26 12:15:00,177.27,177.44,177.24,177.33,4908.0,153.8424,153.9899,153.8164,153.8945,4908.0
2019-04-26 12:20:00,177.31,177.36,177.09,177.17,3550.0,153.8771,153.9205,153.6862,153.7556,3550.0
2019-04-26 12:25:00,177.18,177.37,177.17,177.35,1850.0,153.7643,153.9292,153.7556,153.9118,1850.0
2019-04-26 12:30:00,177.36,177.45,177.3,177.44,4244.0,153.9205,153.9986,153.8684,153.9899,4244.0
2019-04-26 12:35:00,177.41,177.41,177.18,177.29,3622.0,153.9639,153.9639,153.7643,153.8598,3622.0
2019-04-26 12:40:00,177.24,177.29,177.13,177.15,3282.0,153.8164,153.8598,153.7209,153.7383,3282.0
2019-04-26 12:45:00,177.1,177.14,176.96,177.01,2030.0,153.6949,153.7296,153.5734,153.6168,2030.0
2019-04-26 12:50:00,176.99,177.0,176.9,176.98,3300.0,153.5994,153.6081,153.5213,153.5907,3300.0
2019-04-26 12:55:00,176.91,176.93,176.8,176.8,907.0,153.53,153.5473,153.4345,153.4345,907.0
2019-04-26 13:00:00,176.79,176.99,176.78,176.91,3784.0,153.4258,153.5994,153.4172,153.53,3784.0
2019-04-26 13:05:00,176.91,176.97,176.9,176.94,2019.0,153.53,153.582,153.5213,153.556,2019.0
2019-04-26 13:10:00,176.96,177.06,176.95,176.97,4000.0,153.5734,153.6602,153.5647,153.582,4000.0
2019-04-26 13:15:00,176.95,176.98,176.82,176.86,3872.0,153.5647,153.5907,153.4519,153.4866,3872.0
2019-04-26 13:20:00,176.91,176.92,176.79,176.84,2015.0,153.53,153.5387,153.4258,153.4692,2015.0
2019-04-26 13:25:00,176.79,176.82,176.7,176.72,6209.0,153.4258,153.4519,153.3477,153.3651,6209.0
2019-04-26 13:30:00,176.72,176.75,176.66,176.71,3499.0,153.3651,153.3911,153.313,153.3564,3499.0
2019-04-26 13:35:00,176.67,176.84,176.59,176.83,5224.0,153.3217,153.4692,153.2523,153.4606,5224.0
2019-04-26 13:40:00,176.81,177.42,176.79,177.4,13574.0,153.4432,153.9726,153.4258,153.9552,13574.0
2019-04-26 13:45:00,177.34,177.65,177.31,177.57,12200.0,153.9031,154.1722,153.8771,154.1028,12200.0
2019-04-26 13:50:00,177.58,177.68,177.46,177.62,8241.0,154.1114,154.1982,154.0073,154.1461,8241.0
2019-04-26 13:55:00,177.57,177.84,177.57,177.82,8959.0,154.1028,154.3371,154.1028,154.3197,8959.0
2019-04-26 14:00:00,177.8,177.85,177.51,177.61,14121.0,154.3024,154.3457,154.0507,154.1375,14121.0
2019-04-26 14:05:00,177.56,177.67,177.51,177.67,3110.0,154.0941,154.1895,154.0507,154.1895,3110.0
2019-04-26 14:10:00,177.67,177.67,177.53,177.64,5965.0,154.1895,154.1895,154.068,154.1635,5965.0
2019-04-26 14:15:00,177.64,177.69,177.58,177.64,4509.0,154.1635,154.2069,154.1114,154.1635,4509.0
2019-04-26 14:20:00,177.63,177.87,177.63,177.81,6584.0,154.1548,154.3631,154.1548,154.311,6584.0
2019-04-26 14:25:00,177.73,177.73,177.67,177.68,2505.0,154.2416,154.2416,154.1895,154.1982,2505.0
2019-04-26 14:30:00,177.72,177.74,177.62,177.65,3050.0,154.2329,154.2503,154.1461,154.1722,3050.0
2019-04-26 14:35:00,177.64,177.7,177.59,177.62,4855.0,154.1635,154.2156,154.1201,154.1461,4855.0
2019-04-26 14:40:00,177.64,177.65,177.47,177.49,6142.0,154.1635,154.1722,154.016,154.0333,6142.0
2019-04-26 14:45:00,177.51,177.54,177.36,177.36,7426.0,154.0507,154.0767,153.9205,153.9205,7426.0
2019-04-26 14:50:00,177.27,177.35,177.26,177.28,3800.0,153.8424,153.9118,153.8337,153.8511,3800.0
2019-04-26 14:55:00,177.27,177.28,177.16,177.2,3513.0,153.8424,153.8511,153.7469,153.7817,3513.0
2019-04-26 15:00:00,177.2,177.61,177.2,177.61,5996.0,153.7817,154.1375,153.7817,154.1375,5996.0
2019-04-26 15:05:00,177.63,177.65,177.4,177.41,5039.0,154.1548,154.1722,153.9552,153.9639,5039.0
2019-04-26 15:10:00,177.43,177.45,177.23,177.26,6170.0,153.9813,153.9986,153.8077,153.8337,6170.0
2019-04-26 15:15:00,177.3,177.33,177.2,177.28,5019.0,153.8684,153.8945,153.7817,153.8511,5019.0
2019-04-26 15:20:00,177.32,177.35,177.25,177.26,3915.0,153.8858,153.9118,153.825,153.8337,3915.0
2019-04-26 15:25:00,177.26,177.27,177.15,177.2,4926.0,153.8337,153.8424,153.7383,153.7817,4926.0
2019-04-26 15:30:00,177.22,177.34,177.21,177.34,6630.0,153.799,153.9031,153.7903,153.9031,6630.0
2019-04-26 15:35:00,177.35,177.53,177.35,177.53,8513.0,153.9118,154.068,153.9118,154.068,8513.0
2019-04-26 15:40:00,177.56,177.68,177.51,177.68,14990.0,154.0941,154.1982,154.0507,154.1982,14990.0
2019-04-26 15:45:00,177.69,177.78,177.64,177.69,15788.0,154.2069,154.285,154.1635,154.2069,15788.0
2019-04-26 15:50:00,177.72,177.99,177.72,177.94,19388.0,154.2329,154.4672,154.2329,154.4239,19388.0
2019-04-26 15:55:00,177.97,178.15,177.9,178.04,48765.0,154.4499,154.6061,154.3891,154.5106,48765.0
2019-04-29 09:30:00,178.0,178.3,177.6,178.3,21899.0,154.4759,154.7363,154.1288,154.7363,21899.0
2019-04-29 09:35:00,178.17,178.27,177.84,178.24,4608.0,154.6235,154.7102,154.3371,154.6842,4608.0
2019-04-29 09:40:00,178.15,178.54,178.15,178.5,2683.0,154.6061,154.9446,154.6061,154.9098,2683.0
2019-04-29 09:45:00,178.65,178.93,178.65,178.83,2502.0,155.04,155.283,155.04,155.1962,2502.0
2019-04-29 09:50:00,178.68,178.68,178.46,178.54,5311.0,155.0661,155.0661,154.8751,154.9446,5311.0
2019-04-29 09:55:00,178.49,178.62,178.45,178.6,9065.0,154.9012,155.014,154.8665,154.9966,9065.0
2019-04-29 10:00:00,178.5,178.59,178.45,178.59,4172.0,154.9098,154.988,154.8665,154.988,4172.0
2019-04-29 10:05:00,178.64,178.77,178.6,178.65,7739.0,155.0313,155.1442,154.9966,155.04,7739.0
2019-04-29 10:10:00,178.63,178.77,178.52,178.71,4322.0,155.0227,155.1442,154.9272,155.0921,4322.0
2019-04-29 10:15:00,178.77,179.0,178.68,178.93,6327.0,155.1442,155.3438,155.0661,155.283,6327.0
2019-04-29 10:20:00,178.98,179.18,178.98,179.17,8609.0,155.3264,155.5,155.3264,155.4913,8609.0
2019-04-29 10:25:00,179.22,179.25,179.11,179.2,900.0,155.5347,155.5607,155.4392,155.5173,900.0
2019-04-29 10:30:00,179.23,179.25,179.03,179.04,2688.0,155.5434,155.5607,155.3698,155.3785,2688.0
2019-04-29 10:35:00,179.11,179.13,178.99,179.0,3352.0,155.4392,155.4566,155.3351,155.3438,3352.0
2019-04-29 10:40:00,179.02,179.28,178.99,179.28,7790.0,155.3611,155.5868,155.3351,155.5868,7790.0
2019-04-29 10:45:00,179.27,179.55,179.19,179.55,6510.0,155.5781,155.8211,155.5087,155.8211,6510.0
2019-04-29 10:50:00,179.59,179.64,179.41,179.41,4500.0,155.8558,155.8992,155.6996,155.6996,4500.0
2019-04-29 10:55:00,179.45,179.45,179.04,179.08,4456.0,155.7343,155.7343,155.3785,155.4132,4456.0
2019-04-29 11:00:00,179.01,179.23,178.98,179.22,6140.0,155.3524,155.5434,155.3264,155.5347,6140.0
2019-04-29 11:05:00,179.24,179.24,178.99,179.18,7794.0,155.5521,155.5521,155.3351,155.5,7794.0
2019-04-29 11:10:00,179.1,179.24,179.0,179.05,6421.0,155.4306,155.5521,155.3438,155.3872,6421.0
2019-04-29 11:15:00,179.05,179.05,178.83,178.89,8688.0,155.3872,155.3872,155.1962,155.2483,8688.0
2019-04-29 11:20:00,178.87,178.87,178.61,178.67,9234.0,155.2309,155.2309,155.0053,155.0574,9234.0
2019-04-29 11:25:00,178.64,178.66,178.6,178.65,5928.0,155.0313,155.0487,154.9966,155.04,5928.0
2019-04-29 11:30:00,178.65,178.81,178.64,178.8,5388.0,155.04,155.1789,155.0313,155.1702,5388.0
2019-04-29 11:35:00,178.76,178.88,178.75,178.75,3267.0,155.1355,155.2396,155.1268,155.1268,3267.0
2019-04-29 11:40:00,178.75,178.85,178.73,178.83,17171.0,155.1268,155.2136,155.1095,155.1962,17171.0
2019-04-29 11:45:00,178.83,178.92,178.77,178.78,3805.0,155.1962,155.2743,155.1442,155.1528,3805.0
2019-04-29 11:50:00,178.78,178.85,178.76,178.8,7498.0,155.1528,155.2136,155.1355,155.1702,7498.0
2019-04-29 11:55:00,178.76,178.86,178.74,178.77,2978.0,155.1355,155.2223,155.1181,155.1442,2978.0
2019-04-29 12:00:00,178.79,178.92,178.71,178.92,2700.0,155.1615,155.2743,155.0921,155.2743,2700.0
2019-04-29 12:05:00,178.92,179.1,178.9,179.07,4102.0,155.2743,155.4306,155.257,155.4045,4102.0
2019-04-29 12:10:00,179.07,179.07,179.0,179.04,2500.0,155.4045,155.4045,155.3438,155.3785,2500.0
2019-04-29 12:15:00,179.0,179.04,178.93,178.94,5298.0,155.3438,155.3785,155.283,155.2917,5298.0
2019-04-29 12:20:00,178.87,178.87,178.63,178.74,3761.0,155.2309,155.2309,155.0227,155.1181,3761.0
2019-04-29 12:25:00,178.72,178.72,178.63,178.68,1500.0,155.1008,155.1008,155.0227,155.0661,1500.0
2019-04-29 12:30:00,178.71,178.8,178.65,178.65,2640.0,155.0921,155.1702,155.04,155.04,2640.0
2019-04-29 12:35:00,178.64,178.7,178.61,178.61,2479.0,155.0313,155.0834,155.0053,155.0053,2479.0
2019-04-29 12:40:00,178.64,178.64,178.5,178.56,3142.0,155.0313,155.0313,154.9098,154.9619,3142.0
2019-04-29 12:45:00,178.53,178.67,178.53,178.67,3137.0,154.9359,155.0574,154.9359,155.0574,3137.0
2019-04-29 12:50:00,178.64,178.65,178.55,178.63,1100.0,155.0313,155.04,154.9532,155.0227,1100.0
2019-04-29 12:55:00,178.65,178.71,178.54,178.71,2850.0,155.04,155.0921,154.9446,155.0921,2850.0
2019-04-29 13:00:00,178.71,178.72,178.63,178.68,4021.0,155.0921,155.1008,155.0227,155.0661,4021.0
2019-04-29 13:05:00,178.69,178.69,178.61,178.63,9742.0,155.0747,155.0747,155.0053,155.0227,9742.0
2019-04-29 13:10:00,178.64,178.65,178.35,178.37,6464.0,155.0313,155.04,154.7797,154.797,6464.0
2019-04-29 13:15:00,178.43,178.53,178.43,178.44,3831.0,154.8491,154.9359,154.8491,154.8578,3831.0
2019-04-29 13:20:00,178.38,178.44,178.28,178.28,6231.0,154.8057,154.8578,154.7189,154.7189,6231.0
2019-04-29 13:25:00,178.3,178.32,178.24,178.28,2736.0,154.7363,154.7536,154.6842,154.7189,2736.0
2019-04-29 13:30:00,178.34,178.34,178.25,178.3,1278.0,154.771,154.771,154.6929,154.7363,1278.0
2019-04-29 13:35:00,178.3,178.32,178.2,178.26,7361.0,154.7363,154.7536,154.6495,154.7016,7361.0
2019-04-29 13:40:00,178.28,178.41,178.21,178.38,9754.0,154.7189,154.8317,154.6582,154.8057,9754.0
2019-04-29 13:45:00,178.39,178.49,178.38,178.45,2268.0,154.8144,154.9012,154.8057,154.8665,2268.0
2019-04-29 13:50:00,178.45,178.52,178.42,178.42,3325.0,154.8665,154.9272,154.8404,154.8404,3325.0
2019-04-29 13:55:00,178.42,178.42,178.3,178.36,4700.0,154.8404,154.8404,154.7363,154.7883,4700.0
2019-04-29 14:00:00,178.36,178.42,178.32,178.32,5281.0,154.7883,154.8404,154.7536,154.7536,5281.0
2019-04-29 14:05:00,178.31,178.32,178.22,178.25,3460.0,154.745,154.7536,154.6669,154.6929,3460.0
2019-04-29 14:10:00,178.25,178.47,178.25,178.46,5700.0,154.6929,154.8838,154.6929,154.8751,5700.0
2019-04-29 14:15:00,178.41,178.54,178.41,178.54,5578.0,154.8317,154.9446,154.8317,154.9446,5578.0
2019-04-29 14:20:00,178.59,178.61,178.5,178.6,5299.0,154.988,155.0053,154.9098,154.9966,5299.0
2019-04-29 14:25:00,178.65,178.65,178.54,178.58,5739.0,155.04,155.04,154.9446,154.9793,5739.0
2019-04-29 14:30:00,178.57,178.65,178.46,178.65,5681.0,154.9706,155.04,154.8751,155.04,5681.0
2019-04-29 14:35:00,178.67,178.75,178.64,178.75,5550.0,155.0574,155.1268,155.0313,155.1268,5550.0
2019-04-29 14:40:00,178.75,178.78,178.68,178.77,11148.0,155.1268,155.1528,155.0661,155.1442,11148.0
2019-04-29 14:45:00,178.76,178.96,178.75,178.93,3870.0,155.1355,155.3091,155.1268,155.283,3870.0
2019-04-29 14:50:00,178.93,179.05,178.79,178.79,9837.0,155.283,155.3872,155.1615,155.1615,9837.0
2019-04-29 14:55:00,178.83,179.04,178.81,179.04,5588.0,155.1962,155.3785,155.1789,155.3785,5588.0
2019-04-29 15:00:00,179.02,179.16,178.97,179.07,3809.0,155.3611,155.4826,155.3177,155.4045,3809.0
2019-04-29 15:05:00,179.05,179.11,179.05,179.08,1638.0,155.3872,155.4392,155.3872,155.4132,1638.0
2019-04-29 15:10:00,179.04,179.06,178.97,179.04,3650.0,155.3785,155.3958,155.3177,155.3785,3650.0
2019-04-29 15:15:00,179.03,179.1,178.93,179.04,8466.0,155.3698,155.4306,155.283,155.3785,8466.0
2019-04-29 15:20:00,179.08,179.2,179.03,179.08,6867.0,155.4132,155.5173,155.3698,155.4132,6867.0
2019-04-29 15:25:00,179.05,179.13,179.0,179.11,4397.0,155.3872,155.4566,155.3438,155.4392,4397.0
2019-04-29 15:30:00,179.09,179.13,179.03,179.09,15137.0,155.4219,155.4566,155.3698,155.4219,15137.0
2019-04-29 15:35:00,179.1,179.23,179.1,179.22,16512.0,155.4306,155.5434,155.4306,155.5347,16512.0
2019-04-29 15:40:00,179.22,179.37,179.18,179.27,25031.0,155.5347,155.6649,155.5,155.5781,25031.0
2019-04-29 15:45:00,179.28,179.36,179.11,179.16,21181.0,155.5868,155.6562,155.4392,155.4826,21181.0
2019-04-29 15:50:00,179.18,179.22,178.98,179.01,24614.0,155.5,155.5347,155.3264,155.3524,24614.0
2019-04-29 15:55:00,179.03,179.38,179.03,179.16,58768.0,155.3698,155.6735,155.3698,155.4826,58768.0
2019-04-30 09:30:00,179.55,179.98,179.23,179.56,16806.0,155.8211,156.1943,155.5434,155.8298,16806.0
2019-04-30 09:35:00,179.33,179.55,179.31,179.53,2085.0,155.6302,155.8211,155.6128,155.8037,2085.0
2019-04-30 09:40:00,179.59,179.81,179.03,179.04,3507.0,155.8558,156.0467,155.3698,155.3785,3507.0
2019-04-30 09:45:00,178.97,178.97,178.4,178.46,9846.0,155.3177,155.3177,154.8231,154.8751,9846.0
2019-04-30 09:50:00,178.4,178.51,178.19,178.39,9400.0,154.8231,154.9185,154.6408,154.8144,9400.0
2019-04-30 09:55:00,178.39,178.39,178.02,178.02,6075.0,154.8144,154.8144,154.4933,154.4933,6075.0
2019-04-30 10:00:00,178.08,178.08,177.79,177.94,5957.0,154.5454,154.5454,154.2937,154.4239,5957.0
2019-04-30 10:05:00,177.9,177.94,177.38,177.42,8081.0,154.3891,154.4239,153.9379,153.9726,8081.0
2019-04-30 10:10:00,177.45,177.52,177.29,177.37,9352.0,153.9986,154.0594,153.8598,153.9292,9352.0
2019-04-30 10:15:00,177.27,177.41,177.14,177.28,39936.0,153.8424,153.9639,153.7296,153.8511,39936.0
2019-04-30 10:20:00,177.27,177.27,176.72,176.86,10045.0,153.8424,153.8424,153.3651,153.4866,10045.0
2019-04-30 10:25:00,176.87,177.06,176.82,177.02,8394.0,153.4953,153.6602,153.4519,153.6254,8394.0
2019-04-30 10:30:00,177.1,177.36,177.1,177.15,4478.0,153.6949,153.9205,153.6949,153.7383,4478.0
2019-04-30 10:35:00,177.26,177.32,177.11,177.11,5350.0,153.8337,153.8858,153.7035,153.7035,5350.0
2019-04-30 10:40:00,177.07,177.35,177.01,177.1,3674.0,153.6688,153.9118,153.6168,153.6949,3674.0
2019-04-30 10:45:00,177.14,177.3,177.02,177.14,4528.0,153.7296,153.8684,153.6254,153.7296,4528.0
2019-04-30 10:50:00,177.2,177.31,177.13,177.24,4181.0,153.7817,153.8771,153.7209,153.8164,4181.0
2019-04-30 10:55:00,177.25,177.46,177.25,177.36,3809.0,153.825,154.0073,153.825,153.9205,3809.0
2019-04-30 11:00:00,177.31,177.39,177.06,177.17,4450.0,153.8771,153.9465,153.6602,153.7556,4450.0
2019-04-30 11:05:00,177.1,177.25,177.0,177.1,6910.0,153.6949,153.825,153.6081,153.6949,6910.0
2019-04-30 11:10:00,177.16,177.45,177.11,177.45,4750.0,153.7469,153.9986,153.7035,153.9986,4750.0
2019-04-30 11:15:00,177.49,177.69,177.33,177.65,3223.0,154.0333,154.2069,153.8945,154.1722,3223.0
2019-04-30 11:20:00,177.65,178.0,177.62,177.88,3700.0,154.1722,154.4759,154.1461,154.3718,3700.0
2019-04-30 11:25:00,177.9,178.08,177.9,178.0,4819.0,154.3891,154.5454,154.3891,154.4759,4819.0
2019-04-30 11:30:00,178.04,178.23,178.02,178.07,6042.0,154.5106,154.6755,154.4933,154.5367,6042.0
2019-04-30 11:35:00,178.02,178.14,177.95,178.06,2623.0,154.4933,154.5974,154.4325,154.528,2623.0
2019-04-30 11:40:00,178.04,178.06,177.95,178.0,3293.0,154.5106,154.528,154.4325,154.4759,3293.0
2019-04-30 11:45:00,177.88,177.96,177.82,177.96,2133.0,154.3718,154.4412,154.3197,154.4412,2133.0
2019-04-30 11:50:00,177.88,178.04,177.88,178.02,2449.0,154.3718,154.5106,154.3718,154.4933,2449.0
2019-04-30 11:55:00,178.06,178.06,177.7,177.71,2815.0,154.528,154.528,154.2156,154.2243,2815.0
2019-04-30 12:00:00,177.81,177.84,177.75,177.79,3316.0,154.311,154.3371,154.259,154.2937,3316.0
2019-04-30 12:05:00,177.77,178.01,177.77,177.97,6297.0,154.2763,154.4846,154.2763,154.4499,6297.0
2019-04-30 12:10:00,177.97,178.23,177.97,178.2,2200.0,154.4499,154.6755,154.4499,154.6495,2200.0
2019-04-30 12:15:00,178.23,178.4,178.22,178.37,2245.0,154.6755,154.8231,154.6669,154.797,2245.0
2019-04-30 12:20:00,178.39,178.42,178.12,178.12,5238.0,154.8144,154.8404,154.5801,154.5801,5238.0
2019-04-30 12:25:00,178.2,178.2,178.1,178.19,3960.0,154.6495,154.6495,154.5627,154.6408,3960.0
2019-04-30 12:30:00,178.18,178.38,178.18,178.38,16013.0,154.6321,154.8057,154.6321,154.8057,16013.0
2019-04-30 12:35:00,178.41,178.46,178.26,178.27,5093.0,154.8317,154.8751,154.7016,154.7102,5093.0
2019-04-30 12:40:00,178.26,178.35,178.2,178.35,2502.0,154.7016,154.7797,154.6495,154.7797,2502.0
2019-04-30 12:45:00,178.32,178.39,178.22,178.22,2536.0,154.7536,154.8144,154.6669,154.6669,2536.0
2019-04-30 12:50:00,178.19,178.24,178.12,178.2,3107.0,154.6408,154.6842,154.5801,154.6495,3107.0
2019-04-30 12:55:00,178.17,178.22,178.17,178.21,1309.0,154.6235,154.6669,154.6235,154.6582,1309.0
2019-04-30 13:00:00,178.24,178.42,178.24,178.34,3650.0,154.6842,154.8404,154.6842,154.771,3650.0
2019-04-30 13:05:00,178.29,178.55,178.29,178.55,3801.0,154.7276,154.9532,154.7276,154.9532,3801.0
2019-04-30 13:10:00,178.56,178.71,178.56,178.63,2400.0,154.9619,155.0921,154.9619,155.0227,2400.0
2019-04-30 13:15:00,178.59,178.62,178.47,178.47,2100.0,154.988,155.014,154.8838,154.8838,2100.0
2019-04-30 13:20:00,178.52,178.6,178.5,178.53,1840.0,154.9272,154.9966,154.9098,154.9359,1840.0
2019-04-30 13:25:00,178.57,178.65,178.56,178.63,1929.0,154.9706,155.04,154.9619,155.0227,1929.0
2019-04-30 13:30:00,178.63,178.74,178.55,178.74,3170.0,155.0227,155.1181,154.9532,155.1181,3170.0
2019-04-30 13:35:00,178.76,178.8,178.65,178.67,5304.0,155.1355,155.1702,155.04,155.0574,5304.0
2019-04-30 13:40:00,178.67,178.67,178.47,178.62,4848.0,155.0574,155.0574,154.8838,155.014,4848.0
2019-04-30 13:45:00,178.57,178.6,178.52,178.52,2338.0,154.9706,154.9966,154.9272,154.9272,2338.0
2019-04-30 13:50:00,178.49,178.54,178.32,178.34,4200.0,154.9012,154.9446,154.7536,154.771,4200.0
2019-04-30 13:55:00,178.3,178.36,178.26,178.26,5760.0,154.7363,154.7883,154.7016,154.7016,5760.0
2019-04-30 14:00:00,178.29,178.44,178.26,178.44,6817.0,154.7276,154.8578,154.7016,154.8578,6817.0
2019-04-30 14:05:00,178.42,178.53,178.42,178.51,3791.0,154.8404,154.9359,154.8404,154.9185,3791.0
2019-04-30 14:10:00,178.51,178.65,178.47,178.65,2700.0,154.9185,155.04,154.8838,155.04,2700.0
2019-04-30 14:15:00,178.67,178.86,178.66,178.86,4995.0,155.0574,155.2223,155.0487,155.2223,4995.0
2019-04-30 14:20:00,178.9,178.91,178.76,178.81,2600.0,155.257,155.2657,155.1355,155.1789,2600.0
2019-04-30 14:25:00,178.81,178.81,178.71,178.72,2776.0,155.1789,155.1789,155.0921,155.1008,2776.0
2019-04-30 14:30:00,178.74,178.93,178.74,178.92,8943.0,155.1181,155.283,155.1181,155.2743,8943.0
2019-04-30 14:35:00,178.89,178.89,178.74,178.74,5172.0,155.2483,155.2483,155.1181,155.1181,5172.0
2019-04-30 14:40:00,178.76,178.8,178.73,178.78,5190.0,155.1355,155.1702,155.1095,155.1528,5190.0
2019-04-30 14:45:00,178.78,178.8,178.73,178.8,7046.0,155.1528,155.1702,155.1095,155.1702,7046.0
2019-04-30 14:50:00,178.77,178.78,178.72,178.77,3543.0,155.1442,155.1528,155.1008,155.1442,3543.0
2019-04-30 14:55:00,178.79,178.92,178.78,178.8,6870.0,155.1615,155.2743,155.1528,155.1702,6870.0
2019-04-30 15:00:00,178.81,178.86,178.77,178.77,4413.0,155.1789,155.2223,155.1442,155.1442,4413.0
2019-04-30 15:05:00,178.8,178.86,178.77,178.85,5504.0,155.1702,155.2223,155.1442,155.2136,5504.0
2019-04-30 15:10:00,178.83,178.84,178.73,178.75,33689.0,155.1962,155.2049,155.1095,155.1268,33689.0
2019-04-30 15:15:00,178.74,178.75,178.53,178.61,9491.0,155.1181,155.1268,154.9359,155.0053,9491.0
2019-04-30 15:20:00,178.62,178.78,178.62,178.7,7999.0,155.014,155.1528,155.014,155.0834,7999.0
2019-04-30 15:25:00,178.66,178.66,178.47,178.52,8266.0,155.0487,155.0487,154.8838,154.9272,8266.0
2019-04-30 15:30:00,178.54,178.64,178.48,178.64,14566.0,154.9446,155.0313,154.8925,155.0313,14566.0
2019-04-30 15:35:00,178.63,178.72,178.45,178.51,12310.0,155.0227,155.1008,154.8665,154.9185,12310.0
2019-04-30 15:40:00,178.49,178.58,178.42,178.44,18303.0,154.9012,154.9793,154.8404,154.8578,18303.0
2019-04-30 15:45:00,178.45,178.5,178.25,178.31,23422.0,154.8665,154.9098,154.6929,154.745,23422.0
2019-04-30 15:50:00,178.34,178.47,178.27,178.4,24093.0,154.771,154.8838,154.7102,154.8231,24093.0
2019-04-30 15:55:00,178.36,178.96,178.36,178.67,94874.0,154.7883,155.3091,154.7883,155.0574,94874.0
2019-05-01 09:30:00,179.12,179.24,178.15,179.02,25614.0,155.4479,155.5521,154.6061,155.3611,25614.0
2019-05-01 09:35:00,179.22,179.78,179.05,179.61,18149.0,155.5347,156.0207,155.3872,155.8732,18149.0
2019-05-01 09:40:00,179.7,179.76,179.19,179.34,16208.0,155.9513,156.0033,155.5087,155.6388,16208.0
2019-05-01 09:45:00,179.54,179.84,179.36,179.68,7102.0,155.8124,156.0728,155.6562,155.9339,7102.0
2019-05-01 09:50:00,179.85,179.93,179.53,179.53,3967.0,156.0814,156.1509,155.8037,155.8037,3967.0
2019-05-01 09:55:00,179.53,179.63,179.33,179.44,5801.0,155.8037,155.8905,155.6302,155.7256,5801.0
2019-05-01 10:00:00,179.43,179.43,178.69,178.7,7481.0,155.7169,155.7169,155.0747,155.0834,7481.0
2019-05-01 10:05:00,178.69,178.75,178.48,178.48,6740.0,155.0747,155.1268,154.8925,154.8925,6740.0
2019-05-01 10:10:00,178.44,178.82,178.44,178.75,5718.0,154.8578,155.1876,154.8578,155.1268,5718.0
2019-05-01 10:15:00,178.87,178.91,178.61,178.62,5885.0,155.2309,155.2657,155.0053,155.014,5885.0
2019-05-01 10:20:00,178.61,178.75,178.51,178.56,5688.0,155.0053,155.1268,154.9185,154.9619,5688.0
2019-05-01 10:25:00,178.64,178.81,178.53,178.55,5697.0,155.0313,155.1789,154.9359,154.9532,5697.0
2019-05-01 10:30:00,178.59,178.67,178.43,178.67,4372.0,154.988,155.0574,154.8491,155.0574,4372.0
2019-05-01 10:35:00,178.64,178.85,178.64,178.68,59040.0,155.0313,155.2136,155.0313,155.0661,59040.0
2019-05-01 10:40:00,178.69,178.83,178.63,178.77,5700.0,155.0747,155.1962,155.0227,155.1442,5700.0
2019-05-01 10:45:00,178.84,178.99,178.84,178.94,8043.0,155.2049,155.3351,155.2049,155.2917,8043.0
2019-05-01 10:50:00,178.94,179.04,178.89,178.9,56370.0,155.2917,155.3785,155.2483,155.257,56370.0
2019-05-01 10:55:00,178.93,179.43,178.93,179.34,5147.0,155.283,155.7169,155.283,155.6388,5147.0
2019-05-01 11:00:00,179.49,179.93,179.38,179.88,7786.0,155.769,156.1509,155.6735,156.1075,7786.0
2019-05-01 11:05:00,179.74,179.8,179.47,179.47,8307.0,155.986,156.038,155.7517,155.7517,8307.0
2019-05-01 11:10:00,179.51,179.52,179.37,179.39,3547.0,155.7864,155.795,155.6649,155.6822,3547.0
2019-05-01 11:15:00,179.4,179.44,179.23,179.34,5963.0,155.6909,155.7256,155.5434,155.6388,5963.0
2019-05-01 11:20:00,179.31,179.37,179.24,179.32,3600.0,155.6128,155.6649,155.5521,155.6215,3600.0
2019-05-01 11:25:00,179.36,179.44,179.21,179.4,7820.0,155.6562,155.7256,155.526,155.6909,7820.0
2019-05-01 11:30:00,179.44,179.59,179.37,179.38,8736.0,155.7256,155.8558,155.6649,155.6735,8736.0
2019-05-01 11:35:00,179.42,179.5,179.37,179.43,3200.0,155.7083,155.7777,155.6649,155.7169,3200.0
2019-05-01 11:40:00,179.43,179.49,179.35,179.42,5463.0,155.7169,155.769,155.6475,155.7083,5463.0
2019-05-01 11:45:00,179.38,179.49,179.34,179.35,4246.0,155.6735,155.769,155.6388,155.6475,4246.0
2019-05-01 11:50:00,179.38,179.42,179.32,179.42,4126.0,155.6735,155.7083,155.6215,155.7083,4126.0
2019-05-01 11:55:00,179.45,179.45,179.28,179.41,4924.0,155.7343,155.7343,155.5868,155.6996,4924.0
2019-05-01 12:00:00,179.41,179.45,179.32,179.39,8056.0,155.6996,155.7343,155.6215,155.6822,8056.0
2019-05-01 12:05:00,179.37,179.41,179.33,179.35,5600.0,155.6649,155.6996,155.6302,155.6475,5600.0
2019-05-01 12:10:00,179.34,179.74,179.33,179.55,9794.0,155.6388,155.986,155.6302,155.8211,9794.0
2019-05-01 12:15:00,179.51,179.52,179.33,179.34,4700.0,155.7864,155.795,155.6302,155.6388,4700.0
2019-05-01 12:20:00,179.33,179.45,179.32,179.38,5904.0,155.6302,155.7343,155.6215,155.6735,5904.0
2019-05-01 12:25:00,179.38,179.5,179.29,179.5,4505.0,155.6735,155.7777,155.5954,155.7777,4505.0
2019-05-01 12:30:00,179.47,179.47,179.32,179.4,7872.0,155.7517,155.7517,155.6215,155.6909,7872.0
2019-05-01 12:35:00,179.35,179.39,179.15,179.15,6916.0,155.6475,155.6822,155.4739,155.4739,6916.0
2019-05-01 12:40:00,179.15,179.18,178.91,178.91,5365.0,155.4739,155.5,155.2657,155.2657,5365.0
2019-05-01 12:45:00,178.89,178.89,178.73,178.79,6909.0,155.2483,155.2483,155.1095,155.1615,6909.0
2019-05-01 12:50:00,178.83,178.84,178.61,178.71,5284.0,155.1962,155.2049,155.0053,155.0921,5284.0
2019-05-01 12:55:00,178.67,178.83,178.65,178.75,2719.0,155.0574,155.1962,155.04,155.1268,2719.0
2019-05-01 13:00:00,178.81,179.04,178.81,178.82,6807.0,155.1789,155.3785,155.1789,155.1876,6807.0
2019-05-01 13:05:00,178.85,178.85,178.73,178.79,2210.0,155.2136,155.2136,155.1095,155.1615,2210.0
2019-05-01 13:10:00,178.75,178.78,178.64,178.78,3258.0,155.1268,155.1528,155.0313,155.1528,3258.0
2019-05-01 13:15:00,178.78,178.79,178.58,178.63,4849.0,155.1528,155.1615,154.9793,155.0227,4849.0
2019-05-01 13:20:00,178.6,178.62,178.49,178.54,2029.0,154.9966,155.014,154.9012,154.9446,2029.0
2019-05-01 13:25:00,178.54,178.54,178.4,178.45,4200.0,154.9446,154.9446,154.8231,154.8665,4200.0
2019-05-01 13:30:00,178.44,178.45,178.27,178.27,3654.0,154.8578,154.8665,154.7102,154.7102,3654.0
2019-05-01 13:35:00,178.2,178.35,178.18,178.33,3609.0,154.6495,154.7797,154.6321,154.7623,3609.0
2019-05-01 13:40:00,178.35,178.46,178.3,178.46,3747.0,154.7797,154.8751,154.7363,154.8751,3747.0
2019-05-01 13:45:00,178.46,178.46,178.28,178.36,5527.0,154.8751,154.8751,154.7189,154.7883,5527.0
2019-05-01 13:50:00,178.35,178.42,178.26,178.42,5056.0,154.7797,154.8404,154.7016,154.8404,5056.0
2019-05-01 13:55:00,178.42,178.58,178.34,178.56,4663.0,154.8404,154.9793,154.771,154.9619,4663.0
2019-05-01 14:00:00,178.54,178.74,178.47,178.69,9338.0,154.9446,155.1181,154.8838,155.0747,9338.0
2019-05-01 14:05:00,178.68,179.04,178.68,179.03,9639.0,155.0661,155.3785,155.0661,155.3698,9639.0
2019-05-01 14:10:00,178.98,179.04,178.85,178.9,6453.0,155.3264,155.3785,155.2136,155.257,6453.0
2019-05-01 14:15:00,178.93,178.98,178.89,178.96,10778.0,155.283,155.3264,155.2483,155.3091,10778.0
2019-05-01 14:20:00,178.93,179.17,178.9,179.09,11878.0,155.283,155.4913,155.257,155.4219,11878.0
2019-05-01 14:25:00,179.08,179.13,179.02,179.08,7069.0,155.4132,155.4566,155.3611,155.4132,7069.0
2019-05-01 14:30:00,179.06,179.19,178.89,178.95,10401.0,155.3958,155.5087,155.2483,155.3004,10401.0
2019-05-01 14:35:00,178.94,178.97,178.19,178.2,8389.0,155.2917,155.3177,154.6408,154.6495,8389.0
2019-05-01 14:40:00,178.15,178.26,178.05,178.25,4233.0,154.6061,154.7016,154.5193,154.6929,4233.0
2019-05-01 14:45:00,178.24,178.27,178.11,178.16,4974.0,154.6842,154.7102,154.5714,154.6148,4974.0
2019-05-01 14:50:00,178.12,178.46,178.04,178.45,12465.0,154.5801,154.8751,154.5106,154.8665,12465.0
2019-05-01 14:55:00,178.46,178.5,178.07,178.11,5959.0,154.8751,154.9098,154.5367,154.5714,5959.0
2019-05-01 15:00:00,178.07,178.12,177.69,177.94,8433.0,154.5367,154.5801,154.2069,154.4239,8433.0
2019-05-01 15:05:00,177.95,178.12,177.82,177.93,7549.0,154.4325,154.5801,154.3197,154.4152,7549.0
2019-05-01 15:10:00,177.9,177.93,177.73,177.83,11726.0,154.3891,154.4152,154.2416,154.3284,11726.0
2019-05-01 15:15:00,177.84,177.86,177.7,177.83,7703.0,154.3371,154.3544,154.2156,154.3284,7703.0
2019-05-01 15:20:00,177.85,177.85,177.48,177.48,6317.0,154.3457,154.3457,154.0246,154.0246,6317.0
2019-05-01 15:25:00,177.48,177.76,177.41,177.63,10828.0,154.0246,154.2676,153.9639,154.1548,10828.0
2019-05-01 15:30:00,177.63,177.63,177.39,177.39,11874.0,154.1548,154.1548,153.9465,153.9465,11874.0
2019-05-01 15:35:00,177.35,177.58,177.12,177.17,14099.0,153.9118,154.1114,153.7122,153.7556,14099.0
2019-05-01 15:40:00,177.17,177.19,176.88,177.18,17382.0,153.7556,153.773,153.5039,153.7643,17382.0
2019-05-01 15:45:00,177.17,177.17,176.5,176.59,51437.0,153.7556,153.7556,153.1742,153.2523,51437.0
2019-05-01 15:50:00,176.59,176.67,176.36,176.5,38067.0,153.2523,153.3217,153.0527,153.1742,38067.0
2019-05-01 15:55:00,176.53,176.67,176.35,176.35,58919.0,153.2002,153.3217,153.044,153.044,58919.0
2019-05-02 09:30:00,175.81,176.26,174.77,175.32,52476.0,152.5754,152.9659,151.6728,152.1501,52476.0
2019-05-02 09:35:00,175.03,175.95,174.97,175.39,25450.0,151.8984,152.6968,151.8464,152.2109,25450.0
2019-05-02 09:40:00,175.4,176.01,175.4,175.9,12275.0,152.2195,152.7489,152.2195,152.6535,12275.0
2019-05-02 09:45:00,175.85,176.06,175.63,175.78,40508.0,152.6101,152.7923,152.4191,152.5493,40508.0
2019-05-02 09:50:00,175.77,176.27,175.67,176.19,26909.0,152.5406,152.9746,152.4539,152.9051,26909.0
2019-05-02 09:55:00,176.21,176.32,176.08,176.11,14433.0,152.9225,153.018,152.8097,152.8357,14433.0
2019-05-02 10:00:00,176.11,176.35,175.94,176.03,17318.0,152.8357,153.044,152.6882,152.7663,17318.0
2019-05-02 10:05:00,176.03,176.03,174.17,175.21,47913.0,152.7663,152.7663,151.1521,152.0546,47913.0
2019-05-02 10:10:00,175.16,175.28,174.78,174.87,8458.0,152.0113,152.1154,151.6815,151.7596,8458.0
2019-05-02 10:15:00,174.85,175.2,174.78,175.13,8188.0,151.7422,152.046,151.6815,151.9852,8188.0
2019-05-02 10:20:00,175.14,175.29,174.85,174.9,19174.0,151.9939,152.1241,151.7422,151.7856,19174.0
2019-05-02 10:25:00,175.03,175.03,174.25,174.38,20314.0,151.8984,151.8984,151.2215,151.3343,20314.0
2019-05-02 10:30:00,174.3,174.4,174.1,174.34,28013.0,151.2649,151.3517,151.0913,151.2996,28013.0
2019-05-02 10:35:00,174.37,174.84,174.37,174.6,11078.0,151.3257,151.7335,151.3257,151.5253,11078.0
2019-05-02 10:40:00,174.54,174.54,174.14,174.18,12168.0,151.4732,151.4732,151.1261,151.1608,12168.0
2019-05-02 10:45:00,174.17,174.36,173.92,174.22,23960.0,151.1521,151.317,150.9351,151.1955,23960.0
2019-05-02 10:50:00,174.28,174.62,174.22,174.5,24404.0,151.2476,151.5426,151.1955,151.4385,24404.0
2019-05-02 10:55:00,174.55,174.55,174.21,174.35,18018.0,151.4819,151.4819,151.1868,151.3083,18018.0
2019-05-02 11:00:00,174.3,174.32,174.17,174.26,33543.0,151.2649,151.2823,151.1521,151.2302,33543.0
2019-05-02 11:05:00,174.31,174.75,174.3,174.66,11643.0,151.2736,151.6554,151.2649,151.5773,11643.0
2019-05-02 11:10:00,174.62,174.62,174.36,174.42,11205.0,151.5426,151.5426,151.317,151.3691,11205.0
2019-05-02 11:15:00,174.45,174.46,174.06,174.07,33083.0,151.3951,151.4038,151.0566,151.0653,33083.0
2019-05-02 11:20:00,174.04,174.04,173.62,173.65,13095.0,151.0393,151.0393,150.6748,150.7008,13095.0
2019-05-02 11:25:00,173.67,173.69,173.09,173.09,19548.0,150.7182,150.7355,150.2148,150.2148,19548.0
2019-05-02 11:30:00,173.12,173.77,173.09,173.74,11934.0,150.2409,150.805,150.2148,150.7789,11934.0
2019-05-02 11:35:00,173.68,173.79,173.56,173.63,20931.0,150.7268,150.8223,150.6227,150.6835,20931.0
2019-05-02 11:40:00,173.66,173.66,173.1,173.1,18981.0,150.7095,150.7095,150.2235,150.2235,18981.0
2019-05-02 11:45:00,173.05,173.12,172.8,173.1,11750.0,150.1801,150.2409,149.9631,150.2235,11750.0
2019-05-02 11:50:00,173.12,173.29,172.96,173.22,7887.0,150.2409,150.3884,150.102,150.3276,7887.0
2019-05-02 11:55:00,173.27,173.65,173.26,173.46,9667.0,150.371,150.7008,150.3624,150.5359,9667.0
2019-05-02 12:00:00,173.52,173.6,173.37,173.51,23247.0,150.588,150.6574,150.4578,150.5793,23247.0
2019-05-02 12:05:00,173.57,173.72,173.36,173.39,12756.0,150.6314,150.7616,150.4491,150.4752,12756.0
2019-05-02 12:10:00,173.37,173.42,172.91,173.29,33730.0,150.4578,150.5012,150.0586,150.3884,33730.0
2019-05-02 12:15:00,173.33,173.76,173.33,173.76,7631.0,150.4231,150.7963,150.4231,150.7963,7631.0
2019-05-02 12:20:00,173.73,174.1,173.67,174.1,7955.0,150.7702,151.0913,150.7182,151.0913,7955.0
2019-05-02 12:25:00,174.04,174.07,173.78,173.84,18752.0,151.0393,151.0653,150.8136,150.8657,18752.0
2019-05-02 12:30:00,173.85,173.94,173.81,173.84,4610.0,150.8744,150.9525,150.8397,150.8657,4610.0
2019-05-02 12:35:00,173.81,173.97,173.78,173.97,5541.0,150.8397,150.9785,150.8136,150.9785,5541.0
2019-05-02 12:40:00,173.95,173.99,173.86,173.86,4819.0,150.9612,150.9959,150.8831,150.8831,4819.0
2019-05-02 12:45:00,173.81,174.09,173.81,174.08,6369.0,150.8397,151.0827,150.8397,151.074,6369.0
2019-05-02 12:50:00,174.08,174.18,173.98,174.18,5823.0,151.074,151.1608,150.9872,151.1608,5823.0
2019-05-02 12:55:00,174.18,174.18,174.01,174.02,6178.0,151.1608,151.1608,151.0132,151.0219,6178.0
2019-05-02 13:00:00,174.05,174.13,173.93,173.96,5602.0,151.0479,151.1174,150.9438,150.9698,5602.0
2019-05-02 13:05:00,173.9,174.33,173.9,174.27,6557.0,150.9178,151.2909,150.9178,151.2389,6557.0
2019-05-02 13:10:00,174.35,174.44,174.23,174.26,21552.0,151.3083,151.3864,151.2042,151.2302,21552.0
2019-05-02 13:15:00,174.26,174.49,174.26,174.45,12678.0,151.2302,151.4298,151.2302,151.3951,12678.0
2019-05-02 13:20:00,174.45,174.55,174.38,174.51,37181.0,151.3951,151.4819,151.3343,151.4472,37181.0
2019-05-02 13:25:00,174.52,174.92,174.52,174.73,10719.0,151.4558,151.803,151.4558,151.6381,10719.0
2019-05-02 13:30:00,174.71,174.75,174.55,174.55,3854.0,151.6207,151.6554,151.4819,151.4819,3854.0
2019-05-02 13:35:00,174.6,174.65,174.52,174.53,9487.0,151.5253,151.5687,151.4558,151.4645,9487.0
2019-05-02 13:40:00,174.55,174.69,174.42,174.69,25523.0,151.4819,151.6034,151.3691,151.6034,25523.0
2019-05-02 13:45:00,174.75,174.8,174.55,174.7,13582.0,151.6554,151.6988,151.4819,151.612,13582.0
2019-05-02 13:50:00,174.7,174.86,174.69,174.72,4781.0,151.612,151.7509,151.6034,151.6294,4781.0
2019-05-02 13:55:00,174.69,174.73,174.5,174.57,14641.0,151.6034,151.6381,151.4385,151.4992,14641.0
2019-05-02 14:00:00,174.51,174.54,174.21,174.37,9987.0,151.4472,151.4732,151.1868,151.3257,9987.0
2019-05-02 14:05:00,174.43,174.5,174.35,174.36,6170.0,151.3777,151.4385,151.3083,151.317,6170.0
2019-05-02 14:10:00,174.39,174.51,174.39,174.46,6440.0,151.343,151.4472,151.343,151.4038,6440.0
2019-05-02 14:15:00,174.44,174.59,174.44,174.5,8796.0,151.3864,151.5166,151.3864,151.4385,8796.0
2019-05-02 14:20:00,174.51,174.58,174.45,174.48,14844.0,151.4472,151.5079,151.3951,151.4211,14844.0
2019-05-02 14:25:00,174.51,174.58,174.39,174.41,10371.0,151.4472,151.5079,151.343,151.3604,10371.0
2019-05-02 14:30:00,174.46,174.56,174.32,174.33,12408.0,151.4038,151.4905,151.2823,151.2909,12408.0
2019-05-02 14:35:00,174.29,174.42,174.22,174.29,8926.0,151.2562,151.3691,151.1955,151.2562,8926.0
2019-05-02 14:40:00,174.29,174.44,174.25,174.36,47991.0,151.2562,151.3864,151.2215,151.317,47991.0
2019-05-02 14:45:00,174.36,174.42,174.11,174.12,11709.0,151.317,151.3691,151.1,151.1087,11709.0
2019-05-02 14:50:00,174.1,174.11,174.01,174.09,13052.0,151.0913,151.1,151.0132,151.0827,13052.0
2019-05-02 14:55:00,174.1,174.4,174.1,174.28,15028.0,151.0913,151.3517,151.0913,151.2476,15028.0
2019-05-02 15:00:00,174.24,174.36,174.19,174.25,9351.0,151.2128,151.317,151.1694,151.2215,9351.0
2019-05-02 15:05:00,174.24,174.3,174.16,174.22,20816.0,151.2128,151.2649,151.1434,151.1955,20816.0
2019-05-02 15:10:00,174.22,174.25,174.15,174.15,50632.0,151.1955,151.2215,151.1347,151.1347,50632.0
2019-05-02 15:15:00,174.2,174.33,174.03,174.15,29692.0,151.1781,151.2909,151.0306,151.1347,29692.0
2019-05-02 15:20:00,174.15,174.34,174.15,174.3,24330.0,151.1347,151.2996,151.1347,151.2649,24330.0
2019-05-02 15:25:00,174.27,174.53,174.22,174.44,13511.0,151.2389,151.4645,151.1955,151.3864,13511.0
2019-05-02 15:30:00,174.44,174.47,174.17,174.31,34203.0,151.3864,151.4124,151.1521,151.2736,34203.0
2019-05-02 15:35:00,174.29,174.29,174.18,174.24,61486.0,151.2562,151.2562,151.1608,151.2128,61486.0
2019-05-02 15:40:00,174.24,174.5,174.15,174.33,61897.0,151.2128,151.4385,151.1347,151.2909,61897.0
2019-05-02 15:45:00,174.31,174.37,174.2,174.3,24176.0,151.2736,151.3257,151.1781,151.2649,24176.0
2019-05-02 15:50:00,174.27,174.66,174.26,174.66,38821.0,151.2389,151.5773,151.2302,151.5773,38821.0
2019-05-02 15:55:00,174.62,174.68,174.4,174.56,90064.0,151.5426,151.5947,151.3517,151.4905,90064.0
2019-05-03 09:30:00,175.24,176.3,175.24,176.3,18457.0,152.0807,153.0006,152.0807,153.0006,18457.0
2019-05-03 09:35:00,176.42,176.76,176.03,176.22,13600.0,153.1047,153.3998,152.7663,152.9312,13600.0
2019-05-03 09:40:00,176.3,176.64,176.2,176.23,11569.0,153.0006,153.2957,152.9138,152.9398,11569.0
2019-05-03 09:45:00,176.15,176.24,175.92,176.08,4784.0,152.8704,152.9485,152.6708,152.8097,4784.0
2019-05-03 09:50:00,176.08,176.55,176.08,176.48,5956.0,152.8097,153.2176,152.8097,153.1568,5956.0
2019-05-03 09:55:00,176.48,176.71,176.48,176.61,5200.0,153.1568,153.3564,153.1568,153.2696,5200.0
2019-05-03 10:00:00,176.58,176.7,176.39,176.64,5795.0,153.2436,153.3477,153.0787,153.2957,5795.0
2019-05-03 10:05:00,176.74,176.78,176.33,176.44,3677.0,153.3824,153.4172,153.0266,153.1221,3677.0
2019-05-03 10:10:00,176.46,176.46,175.72,175.72,5909.0,153.1394,153.1394,152.4972,152.4972,5909.0
2019-05-03 10:15:00,175.95,175.95,175.55,175.57,14896.0,152.6968,152.6968,152.3497,152.3671,14896.0
2019-05-03 10:20:00,175.57,175.71,175.45,175.57,5905.0,152.3671,152.4886,152.2629,152.3671,5905.0
2019-05-03 10:25:00,175.59,175.94,175.59,175.94,3199.0,152.3844,152.6882,152.3844,152.6882,3199.0
2019-05-03 10:30:00,175.95,176.09,175.68,176.09,10254.0,152.6968,152.8183,152.4625,152.8183,10254.0
2019-05-03 10:35:00,176.09,176.1,175.87,175.96,6435.0,152.8183,152.827,152.6274,152.7055,6435.0
2019-05-03 10:40:00,175.98,176.13,175.98,176.04,4431.0,152.7229,152.8531,152.7229,152.775,4431.0
2019-05-03 10:45:00,176.02,176.28,176.02,176.2,5251.0,152.7576,152.9832,152.7576,152.9138,5251.0
2019-05-03 10:50:00,176.18,176.2,175.9,175.9,2794.0,152.8965,152.9138,152.6535,152.6535,2794.0
2019-05-03 10:55:00,175.99,176.12,175.85,176.12,8525.0,152.7316,152.8444,152.6101,152.8444,8525.0
2019-05-03 11:00:00,176.1,176.49,176.1,176.41,3508.0,152.827,153.1655,152.827,153.0961,3508.0
2019-05-03 11:05:00,176.39,176.39,176.08,176.12,12176.0,153.0787,153.0787,152.8097,152.8444,12176.0
2019-05-03 11:10:00,176.16,176.17,176.08,176.12,6734.0,152.8791,152.8878,152.8097,152.8444,6734.0
2019-05-03 11:15:00,176.12,176.16,175.63,175.66,24575.0,152.8444,152.8791,152.4191,152.4452,24575.0
2019-05-03 11:20:00,175.66,175.76,175.61,175.71,6990.0,152.4452,152.532,152.4018,152.4886,6990.0
2019-05-03 11:25:00,175.77,175.94,175.74,175.84,4958.0,152.5406,152.6882,152.5146,152.6014,4958.0
2019-05-03 11:30:00,175.87,175.99,175.7,175.76,11756.0,152.6274,152.7316,152.4799,152.532,11756.0
2019-05-03 11:35:00,175.71,175.98,175.65,175.97,9967.0,152.4886,152.7229,152.4365,152.7142,9967.0
2019-05-03 11:40:00,176.01,176.21,176.0,176.11,4438.0,152.7489,152.9225,152.7402,152.8357,4438.0
2019-05-03 11:45:00,176.15,176.16,176.0,176.02,3900.0,152.8704,152.8791,152.7402,152.7576,3900.0
2019-05-03 11:50:00,175.92,176.07,175.92,176.06,5123.0,152.6708,152.801,152.6708,152.7923,5123.0
2019-05-03 11:55:00,176.02,176.09,176.01,176.04,29329.0,152.7576,152.8183,152.7489,152.775,29329.0
2019-05-03 12:00:00,176.08,176.36,176.08,176.27,5916.0,152.8097,153.0527,152.8097,152.9746,5916.0
2019-05-03 12:05:00,176.22,176.45,176.22,176.45,9684.0,152.9312,153.1308,152.9312,153.1308,9684.0
2019-05-03 12:10:00,176.39,176.5,176.3,176.33,3460.0,153.0787,153.1742,153.0006,153.0266,3460.0
2019-05-03 12:15:00,176.26,176.42,176.26,176.38,3791.0,152.9659,153.1047,152.9659,153.07,3791.0
2019-05-03 12:20:00,176.39,176.62,176.38,176.53,12349.0,153.0787,153.2783,153.07,153.2002,12349.0
2019-05-03 12:25:00,176.55,176.57,176.27,176.29,17054.0,153.2176,153.2349,152.9746,152.9919,17054.0
2019-05-03 12:30:00,176.31,176.39,176.27,176.35,15395.0,153.0093,153.0787,152.9746,153.044,15395.0
2019-05-03 12:35:00,176.37,176.37,175.98,175.98,8591.0,153.0613,153.0613,152.7229,152.7229,8591.0
2019-05-03 12:40:00,175.97,175.97,175.08,175.8,47172.0,152.7142,152.7142,151.9418,152.5667,47172.0
2019-05-03 12:45:00,175.82,176.18,175.82,176.14,6730.0,152.584,152.8965,152.584,152.8617,6730.0
2019-05-03 12:50:00,176.22,176.45,176.16,176.38,3413.0,152.9312,153.1308,152.8791,153.07,3413.0
2019-05-03 12:55:00,176.32,176.32,176.06,176.15,24395.0,153.018,153.018,152.7923,152.8704,24395.0
2019-05-03 13:00:00,176.2,176.21,176.0,176.15,8654.0,152.9138,152.9225,152.7402,152.8704,8654.0
2019-05-03 13:05:00,176.19,176.24,176.03,176.13,9262.0,152.9051,152.9485,152.7663,152.8531,9262.0
2019-05-03 13:10:00,176.14,176.14,176.02,176.09,10780.0,152.8617,152.8617,152.7576,152.8183,10780.0
2019-05-03 13:15:00,176.13,176.24,176.09,176.18,20420.0,152.8531,152.9485,152.8183,152.8965,20420.0
2019-05-03 13:20:00,176.21,176.28,175.98,176.15,7172.0,152.9225,152.9832,152.7229,152.8704,7172.0
2019-05-03 13:25:00,176.13,176.16,176.02,176.12,16259.0,152.8531,152.8791,152.7576,152.8444,16259.0
2019-05-03 13:30:00,176.12,176.24,176.05,176.19,7669.0,152.8444,152.9485,152.7836,152.9051,7669.0
2019-05-03 13:35:00,176.16,176.33,176.15,176.33,17446.0,152.8791,153.0266,152.8704,153.0266,17446.0
2019-05-03 13:40:00,176.3,176.53,176.26,176.46,25910.0,153.0006,153.2002,152.9659,153.1394,25910.0
2019-05-03 13:45:00,176.43,176.5,176.28,176.5,15900.0,153.1134,153.1742,152.9832,153.1742,15900.0
2019-05-03 13:50:00,176.46,176.63,176.33,176.38,16069.0,153.1394,153.287,153.0266,153.07,16069.0
2019-05-03 13:55:00,176.38,176.51,176.36,176.43,8091.0,153.07,153.1828,153.0527,153.1134,8091.0
2019-05-03 14:00:00,176.42,176.45,176.23,176.3,14445.0,153.1047,153.1308,152.9398,153.0006,14445.0
2019-05-03 14:05:00,176.31,176.51,176.2,176.35,30522.0,153.0093,153.1828,152.9138,153.044,30522.0
2019-05-03 14:10:00,176.32,176.37,176.29,176.31,16802.0,153.018,153.0613,152.9919,153.0093,16802.0
2019-05-03 14:15:00,176.31,176.32,176.23,176.28,8100.0,153.0093,153.018,152.9398,152.9832,8100.0
2019-05-03 14:20:00,176.28,176.36,176.27,176.35,6138.0,152.9832,153.0527,152.9746,153.044,6138.0
2019-05-03 14:25:00,176.34,176.36,176.29,176.3,11618.0,153.0353,153.0527,152.9919,153.0006,11618.0
2019-05-03 14:30:00,176.29,176.36,176.28,176.33,6159.0,152.9919,153.0527,152.9832,153.0266,6159.0
2019-05-03 14:35:00,176.34,176.34,176.25,176.31,8579.0,153.0353,153.0353,152.9572,153.0093,8579.0
2019-05-03 14:40:00,176.36,176.49,176.25,176.33,20011.0,153.0527,153.1655,152.9572,153.0266,20011.0
2019-05-03 14:45:00,176.35,176.4,176.27,176.33,16283.0,153.044,153.0874,152.9746,153.0266,16283.0
2019-05-03 14:50:00,176.3,176.34,176.15,176.33,13042.0,153.0006,153.0353,152.8704,153.0266,13042.0
2019-05-03 14:55:00,176.33,176.33,176.28,176.31,5190.0,153.0266,153.0266,152.9832,153.0093,5190.0
2019-05-03 15:00:00,176.33,176.33,176.23,176.28,10767.0,153.0266,153.0266,152.9398,152.9832,10767.0
2019-05-03 15:05:00,176.33,176.36,176.28,176.3,12928.0,153.0266,153.0527,152.9832,153.0006,12928.0
2019-05-03 15:10:00,176.3,176.39,176.24,176.3,13079.0,153.0006,153.0787,152.9485,153.0006,13079.0
2019-05-03 15:15:00,176.33,176.33,176.2,176.2,10509.0,153.0266,153.0266,152.9138,152.9138,10509.0
2019-05-03 15:20:00,176.19,176.21,176.08,176.12,10989.0,152.9051,152.9225,152.8097,152.8444,10989.0
2019-05-03 15:25:00,176.12,176.24,176.08,176.23,6701.0,152.8444,152.9485,152.8097,152.9398,6701.0
2019-05-03 15:30:00,176.22,176.29,176.14,176.29,11840.0,152.9312,152.9919,152.8617,152.9919,11840.0
2019-05-03 15:35:00,176.31,176.35,176.25,176.35,26665.0,153.0093,153.044,152.9572,153.044,26665.0
2019-05-03 15:40:00,176.34,176.37,176.2,176.27,15887.0,153.0353,153.0613,152.9138,152.9746,15887.0
2019-05-03 15:45:00,176.26,176.5,176.25,176.42,16174.0,152.9659,153.1742,152.9572,153.1047,16174.0
2019-05-03 15:50:00,176.44,176.65,176.41,176.53,40367.0,153.1221,153.3043,153.0961,153.2002,40367.0
2019-05-03 15:55:00,176.56,176.79,176.43,176.68,79624.0,153.2262,153.4258,153.1134,153.3304,79624.0
2019-05-06 09:30:00,173.6,173.89,172.61,173.52,33495.0,150.6574,150.9091,149.7983,150.588,33495.0
2019-05-06 09:35:00,173.7,174.27,173.45,174.15,7568.0,150.7442,151.2389,150.5272,151.1347,7568.0
2019-05-06 09:40:00,174.31,174.42,173.81,174.16,7337.0,151.2736,151.3691,150.8397,151.1434,7337.0
2019-05-06 09:45:00,174.14,174.17,173.46,173.55,9399.0,151.1261,151.1521,150.5359,150.614,9399.0
2019-05-06 09:50:00,173.43,173.75,173.26,173.53,7465.0,150.5099,150.7876,150.3624,150.5967,7465.0
2019-05-06 09:55:00,173.61,174.19,173.53,174.12,12072.0,150.6661,151.1694,150.5967,151.1087,12072.0
2019-05-06 10:00:00,174.16,174.16,173.78,173.84,6827.0,151.1434,151.1434,150.8136,150.8657,6827.0
2019-05-06 10:05:00,173.84,174.35,173.84,174.35,14873.0,150.8657,151.3083,150.8657,151.3083,14873.0
2019-05-06 10:10:00,174.21,174.52,174.09,174.41,25643.0,151.1868,151.4558,151.0827,151.3604,25643.0
2019-05-06 10:15:00,174.37,174.72,174.37,174.72,9665.0,151.3257,151.6294,151.3257,151.6294,9665.0
2019-05-06 10:20:00,174.65,174.91,174.58,174.65,17593.0,151.5687,151.7943,151.5079,151.5687,17593.0
2019-05-06 10:25:00,174.7,174.73,174.3,174.63,10410.0,151.612,151.6381,151.2649,151.5513,10410.0
2019-05-06 10:30:00,174.63,174.88,174.61,174.66,5586.0,151.5513,151.7683,151.5339,151.5773,5586.0
2019-05-06 10:35:00,174.71,175.17,174.7,175.11,7785.0,151.6207,152.0199,151.612,151.9679,7785.0
2019-05-06 10:40:00,175.14,175.39,175.0,175.07,9494.0,151.9939,152.2109,151.8724,151.9331,9494.0
2019-05-06 10:45:00,175.01,175.1,174.91,175.1,4292.0,151.8811,151.9592,151.7943,151.9592,4292.0
2019-05-06 10:50:00,175.02,175.58,175.02,175.19,14354.0,151.8898,152.3757,151.8898,152.0373,14354.0
2019-05-06 10:55:00,175.2,175.48,174.98,175.35,6560.0,152.046,152.289,151.855,152.1761,6560.0
2019-05-06 11:00:00,175.34,175.58,175.11,175.22,8241.0,152.1675,152.3757,151.9679,152.0633,8241.0
2019-05-06 11:05:00,175.24,175.3,175.12,175.29,3005.0,152.0807,152.1328,151.9765,152.1241,3005.0
2019-05-06 11:10:00,175.17,175.21,174.99,175.21,3088.0,152.0199,152.0546,151.8637,152.0546,3088.0
2019-05-06 11:15:00,175.21,175.3,175.11,175.29,12295.0,152.0546,152.1328,151.9679,152.1241,12295.0
2019-05-06 11:20:00,175.3,175.5,175.13,175.47,52328.0,152.1328,152.3063,151.9852,152.2803,52328.0
2019-05-06 11:25:00,175.44,175.45,175.27,175.39,6381.0,152.2542,152.2629,152.1067,152.2109,6381.0
2019-05-06 11:30:00,175.42,175.42,174.93,174.97,14856.0,152.2369,152.2369,151.8117,151.8464,14856.0
2019-05-06 11:35:00,174.95,175.27,174.95,175.25,1711.0,151.829,152.1067,151.829,152.0894,1711.0
2019-05-06 11:40:00,175.22,175.38,175.15,175.31,7839.0,152.0633,152.2022,152.0026,152.1414,7839.0
2019-05-06 11:45:00,175.29,175.58,175.17,175.17,8156.0,152.1241,152.3757,152.0199,152.0199,8156.0
2019-05-06 11:50:00,175.23,175.27,174.95,175.01,3707.0,152.072,152.1067,151.829,151.8811,3707.0
2019-05-06 11:55:00,175.03,175.1,174.8,174.81,3350.0,151.8984,151.9592,151.6988,151.7075,3350.0
2019-05-06 12:00:00,174.87,174.92,174.67,174.68,1631.0,151.7596,151.803,151.586,151.5947,1631.0
2019-05-06 12:05:00,174.68,174.9,174.67,174.86,2705.0,151.5947,151.7856,151.586,151.7509,2705.0
2019-05-06 12:10:00,174.9,175.09,174.9,175.09,1306.0,151.7856,151.9505,151.7856,151.9505,1306.0
2019-05-06 12:15:00,175.12,175.12,174.76,174.92,3791.0,151.9765,151.9765,151.6641,151.803,3791.0
2019-05-06 12:20:00,174.91,175.03,174.87,174.99,3400.0,151.7943,151.8984,151.7596,151.8637,3400.0
2019-05-06 12:25:00,174.95,175.1,174.93,174.94,2400.0,151.829,151.9592,151.8117,151.8203,2400.0
2019-05-06 12:30:00,174.93,175.06,174.85,175.05,5330.0,151.8117,151.9245,151.7422,151.9158,5330.0
2019-05-06 12:35:00,175.08,175.19,174.98,175.12,3110.0,151.9418,152.0373,151.855,151.9765,3110.0
2019-05-06 12:40:00,175.07,175.11,175.0,175.05,2216.0,151.9331,151.9679,151.8724,151.9158,2216.0
2019-05-06 12:45:00,175.05,175.05,174.93,175.03,1647.0,151.9158,151.9158,151.8117,151.8984,1647.0
2019-05-06 12:50:00,175.0,175.16,174.99,175.16,3022.0,151.8724,152.0113,151.8637,152.0113,3022.0
2019-05-06 12:55:00,175.1,175.11,174.99,175.0,1609.0,151.9592,151.9679,151.8637,151.8724,1609.0
2019-05-06 13:00:00,175.0,175.02,174.89,175.01,4048.0,151.8724,151.8898,151.7769,151.8811,4048.0
2019-05-06 13:05:00,174.99,175.07,174.76,174.77,7140.0,151.8637,151.9331,151.6641,151.6728,7140.0
2019-05-06 13:10:00,174.85,174.94,174.82,174.89,3300.0,151.7422,151.8203,151.7162,151.7769,3300.0
2019-05-06 13:15:00,174.89,174.95,174.8,174.8,2708.0,151.7769,151.829,151.6988,151.6988,2708.0
2019-05-06 13:20:00,174.83,174.87,174.74,174.82,4468.0,151.7249,151.7596,151.6468,151.7162,4468.0
2019-05-06 13:25:00,174.85,174.85,174.76,174.76,6354.0,151.7422,151.7422,151.6641,151.6641,6354.0
2019-05-06 13:30:00,174.77,174.81,174.62,174.63,3738.0,151.6728,151.7075,151.5426,151.5513,3738.0
2019-05-06 13:35:00,174.63,174.7,174.63,174.67,1722.0,151.5513,151.612,151.5513,151.586,1722.0
2019-05-06 13:40:00,174.66,174.86,174.65,174.83,4600.0,151.5773,151.7509,151.5687,151.7249,4600.0
2019-05-06 13:45:00,174.82,174.83,174.71,174.71,1700.0,151.7162,151.7249,151.6207,151.6207,1700.0
2019-05-06 13:50:00,174.73,174.78,174.68,174.7,2150.0,151.6381,151.6815,151.5947,151.612,2150.0
2019-05-06 13:55:00,174.67,174.73,174.64,174.73,1502.0,151.586,151.6381,151.56,151.6381,1502.0
2019-05-06 14:00:00,174.7,174.88,174.69,174.77,5544.0,151.612,151.7683,151.6034,151.6728,5544.0
2019-05-06 14:05:00,174.74,174.83,174.69,174.83,2537.0,151.6468,151.7249,151.6034,151.7249,2537.0
2019-05-06 14:10:00,174.89,174.98,174.86,174.89,6659.0,151.7769,151.855,151.7509,151.7769,6659.0
2019-05-06 14:15:00,174.89,175.02,174.89,175.02,2523.0,151.7769,151.8898,151.7769,151.8898,2523.0
2019-05-06 14:20:00,175.02,175.08,174.89,174.89,3400.0,151.8898,151.9418,151.7769,151.7769,3400.0
2019-05-06 14:25:00,174.86,175.1,174.86,175.09,2018.0,151.7509,151.9592,151.7509,151.9505,2018.0
2019-05-06 14:30:00,175.11,175.18,175.08,175.18,5779.0,151.9679,152.0286,151.9418,152.0286,5779.0
2019-05-06 14:35:00,175.18,175.3,175.18,175.21,9796.0,152.0286,152.1328,152.0286,152.0546,9796.0
2019-05-06 14:40:00,175.22,175.26,175.18,175.26,2934.0,152.0633,152.098,152.0286,152.098,2934.0
2019-05-06 14:45:00,175.29,175.55,175.29,175.49,3637.0,152.1241,152.3497,152.1241,152.2976,3637.0
2019-05-06 14:50:00,175.61,175.71,175.52,175.59,5590.0,152.4018,152.4886,152.3237,152.3844,5590.0
2019-05-06 14:55:00,175.61,175.71,175.55,175.55,9161.0,152.4018,152.4886,152.3497,152.3497,9161.0
2019-05-06 15:00:00,175.56,175.58,175.42,175.43,6179.0,152.3584,152.3757,152.2369,152.2456,6179.0
2019-05-06 15:05:00,175.47,175.66,175.47,175.52,10202.0,152.2803,152.4452,152.2803,152.3237,10202.0
2019-05-06 15:10:00,175.53,175.53,175.34,175.37,11607.0,152.3324,152.3324,152.1675,152.1935,11607.0
2019-05-06 15:15:00,175.36,175.4,175.27,175.28,14989.0,152.1848,152.2195,152.1067,152.1154,14989.0
2019-05-06 15:20:00,175.26,175.37,175.23,175.37,22741.0,152.098,152.1935,152.072,152.1935,22741.0
2019-05-06 15:25:00,175.4,175.57,175.39,175.47,9549.0,152.2195,152.3671,152.2109,152.2803,9549.0
2019-05-06 15:30:00,175.47,175.48,175.33,175.44,15354.0,152.2803,152.289,152.1588,152.2542,15354.0
2019-05-06 15:35:00,175.52,175.67,175.51,175.66,15828.0,152.3237,152.4539,152.315,152.4452,15828.0
2019-05-06 15:40:00,175.66,175.68,175.44,175.46,17840.0,152.4452,152.4625,152.2542,152.2716,17840.0
2019-05-06 15:45:00,175.43,175.49,175.36,175.49,11410.0,152.2456,152.2976,152.1848,152.2976,11410.0
2019-05-06 15:50:00,175.5,175.6,175.45,175.45,16039.0,152.3063,152.3931,152.2629,152.2629,16039.0
2019-05-06 15:55:00,175.39,175.42,175.27,175.37,37700.0,152.2109,152.2369,152.1067,152.1935,37700.0
2019-05-07 09:30:00,173.4,173.98,172.14,172.45,27895.0,150.4839,150.9872,149.3904,149.6594,27895.0
2019-05-07 09:35:00,172.35,173.24,172.3,173.24,11680.0,149.5726,150.345,149.5292,150.345,11680.0
2019-05-07 09:40:00,172.99,172.99,172.23,172.23,13323.0,150.128,150.128,149.4685,149.4685,13323.0
2019-05-07 09:45:00,172.3,172.49,171.5,171.77,21430.0,149.5292,149.6941,148.835,149.0693,21430.0
2019-05-07 09:50:00,171.7,171.7,170.98,171.37,20407.0,149.0085,149.0085,148.3837,148.7221,20407.0
2019-05-07 09:55:00,171.48,172.25,171.47,172.25,24686.0,148.8176,149.4858,148.8089,149.4858,24686.0
2019-05-07 10:00:00,172.25,172.25,171.45,171.49,10067.0,149.4858,149.4858,148.7916,148.8263,10067.0
2019-05-07 10:05:00,171.44,171.65,171.2,171.65,10335.0,148.7829,148.9651,148.5746,148.9651,10335.0
2019-05-07 10:10:00,171.71,171.81,171.37,171.47,16442.0,149.0172,149.104,148.7221,148.8089,16442.0
2019-05-07 10:15:00,171.53,171.77,171.31,171.77,3333.0,148.861,149.0693,148.6701,149.0693,3333.0
2019-05-07 10:20:00,171.72,172.22,171.72,172.15,7383.0,149.0259,149.4598,149.0259,149.399,7383.0
2019-05-07 10:25:00,172.09,172.55,172.09,172.49,19527.0,149.347,149.7462,149.347,149.6941,19527.0
2019-05-07 10:30:00,172.45,172.46,172.09,172.15,18658.0,149.6594,149.6681,149.347,149.399,18658.0
2019-05-07 10:35:00,172.2,172.4,171.9,172.0,13559.0,149.4424,149.616,149.1821,149.2689,13559.0
2019-05-07 10:40:00,172.05,172.28,171.89,172.26,7591.0,149.3123,149.5119,149.1734,149.4945,7591.0
2019-05-07 10:45:00,172.16,172.4,172.12,172.24,9288.0,149.4077,149.616,149.373,149.4772,9288.0
2019-05-07 10:50:00,172.3,172.37,172.11,172.2,10427.0,149.5292,149.59,149.3643,149.4424,10427.0
2019-05-07 10:55:00,172.3,172.4,172.05,172.22,9354.0,149.5292,149.616,149.3123,149.4598,9354.0
2019-05-07 11:00:00,172.27,172.27,171.97,172.12,11568.0,149.5032,149.5032,149.2428,149.373,11568.0
2019-05-07 11:05:00,172.05,172.45,172.04,172.44,9730.0,149.3123,149.6594,149.3036,149.6507,9730.0
2019-05-07 11:10:00,172.45,172.45,172.24,172.38,19599.0,149.6594,149.6594,149.4772,149.5987,19599.0
2019-05-07 11:15:00,172.35,172.5,172.07,172.22,34566.0,149.5726,149.7028,149.3296,149.4598,34566.0
2019-05-07 11:20:00,172.17,172.4,172.0,172.08,11093.0,149.4164,149.616,149.2689,149.3383,11093.0
2019-05-07 11:25:00,172.17,172.4,172.03,172.37,7400.0,149.4164,149.616,149.2949,149.59,7400.0
2019-05-07 11:30:00,172.33,172.5,172.15,172.15,5735.0,149.5553,149.7028,149.399,149.399,5735.0
2019-05-07 11:35:00,172.08,172.08,171.71,171.98,10351.0,149.3383,149.3383,149.0172,149.2515,10351.0
2019-05-07 11:40:00,172.09,172.26,171.75,171.75,5550.0,149.347,149.4945,149.0519,149.0519,5550.0
2019-05-07 11:45:00,171.71,171.9,171.61,171.82,10499.0,149.0172,149.1821,148.9304,149.1127,10499.0
2019-05-07 11:50:00,171.8,171.8,171.53,171.6,3900.0,149.0953,149.0953,148.861,148.9217,3900.0
2019-05-07 11:55:00,171.64,171.77,171.37,171.55,7380.0,148.9564,149.0693,148.7221,148.8783,7380.0
2019-05-07 12:00:00,171.52,171.52,171.14,171.4,11780.0,148.8523,148.8523,148.5225,148.7482,11780.0
2019-05-07 12:05:00,171.59,171.76,171.47,171.54,3043.0,148.9131,149.0606,148.8089,148.8697,3043.0
2019-05-07 12:10:00,171.53,171.66,171.47,171.47,5281.0,148.861,148.9738,148.8089,148.8089,5281.0
2019-05-07 12:15:00,171.44,171.73,171.44,171.67,2400.0,148.7829,149.0346,148.7829,148.9825,2400.0
2019-05-07 12:20:00,171.71,171.91,171.71,171.91,3343.0,149.0172,149.1908,149.0172,149.1908,3343.0
2019-05-07 12:25:00,171.97,172.2,171.97,172.14,2318.0,149.2428,149.4424,149.2428,149.3904,2318.0
2019-05-07 12:30:00,172.11,172.14,171.86,171.86,3641.0,149.3643,149.3904,149.1474,149.1474,3641.0
2019-05-07 12:35:00,171.92,172.0,171.9,171.92,3844.0,149.1994,149.2689,149.1821,149.1994,3844.0
2019-05-07 12:40:00,171.91,171.91,171.75,171.79,2407.0,149.1908,149.1908,149.0519,149.0866,2407.0
2019-05-07 12:45:00,171.78,172.06,171.73,172.04,3067.0,149.0779,149.3209,149.0346,149.3036,3067.0
2019-05-07 12:50:00,172.11,172.19,172.0,172.0,3151.0,149.3643,149.4338,149.2689,149.2689,3151.0
2019-05-07 12:55:00,172.02,172.04,171.81,171.81,4231.0,149.2862,149.3036,149.104,149.104,4231.0
2019-05-07 13:00:00,171.74,171.89,171.64,171.64,5010.0,149.0432,149.1734,148.9564,148.9564,5010.0
2019-05-07 13:05:00,171.66,171.67,171.35,171.38,4319.0,148.9738,148.9825,148.7048,148.7308,4319.0
2019-05-07 13:10:00,171.41,171.48,171.29,171.38,5707.0,148.7568,148.8176,148.6527,148.7308,5707.0
2019-05-07 13:15:00,171.31,171.31,171.09,171.22,8713.0,148.6701,148.6701,148.4791,148.592,8713.0
2019-05-07 13:20:00,171.19,171.23,171.07,171.07,3349.0,148.5659,148.6006,148.4618,148.4618,3349.0
2019-05-07 13:25:00,171.04,171.04,170.69,170.78,9259.0,148.4357,148.4357,148.132,148.2101,9259.0
2019-05-07 13:30:00,170.73,170.82,170.56,170.78,9127.0,148.1667,148.2448,148.0192,148.2101,9127.0
2019-05-07 13:35:00,170.75,170.79,170.6,170.68,6063.0,148.1841,148.2188,148.0539,148.1233,6063.0
2019-05-07 13:40:00,170.66,170.66,170.45,170.48,6684.0,148.106,148.106,147.9237,147.9498,6684.0
2019-05-07 13:45:00,170.48,170.85,170.48,170.84,6524.0,147.9498,148.2709,147.9498,148.2622,6524.0
2019-05-07 13:50:00,170.84,171.11,170.77,171.1,4387.0,148.2622,148.4965,148.2014,148.4878,4387.0
2019-05-07 13:55:00,171.04,171.16,170.92,170.93,16953.0,148.4357,148.5399,148.3316,148.3403,16953.0
2019-05-07 14:00:00,170.89,171.05,170.73,170.76,15209.0,148.3056,148.4444,148.1667,148.1927,15209.0
2019-05-07 14:05:00,170.75,171.31,170.75,171.08,12785.0,148.1841,148.6701,148.1841,148.4705,12785.0
2019-05-07 14:10:00,171.09,171.12,171.0,171.04,7898.0,148.4791,148.5052,148.401,148.4357,7898.0
2019-05-07 14:15:00,171.15,171.28,171.04,171.13,6190.0,148.5312,148.644,148.4357,148.5138,6190.0
2019-05-07 14:20:00,171.09,171.3,170.94,170.98,8330.0,148.4791,148.6614,148.349,148.3837,8330.0
2019-05-07 14:25:00,170.99,171.13,170.92,171.02,30275.0,148.3924,148.5138,148.3316,148.4184,30275.0
2019-05-07 14:30:00,171.01,171.12,170.64,170.76,10616.0,148.4097,148.5052,148.0886,148.1927,10616.0
2019-05-07 14:35:00,170.76,170.76,170.56,170.58,7805.0,148.1927,148.1927,148.0192,148.0365,7805.0
2019-05-07 14:40:00,170.61,170.78,170.45,170.49,10263.0,148.0626,148.2101,147.9237,147.9584,10263.0
2019-05-07 14:45:00,170.49,170.56,170.32,170.34,10522.0,147.9584,148.0192,147.8109,147.8283,10522.0
2019-05-07 14:50:00,170.38,170.72,170.37,170.71,7876.0,147.863,148.158,147.8543,148.1494,7876.0
2019-05-07 14:55:00,170.74,170.83,170.63,170.68,13783.0,148.1754,148.2535,148.0799,148.1233,13783.0
2019-05-07 15:00:00,170.63,170.73,170.5,170.7,11001.0,148.0799,148.1667,147.9671,148.1407,11001.0
2019-05-07 15:05:00,170.7,170.7,170.31,170.67,9943.0,148.1407,148.1407,147.8022,148.1146,9943.0
2019-05-07 15:10:00,170.64,170.79,170.46,170.5,21457.0,148.0886,148.2188,147.9324,147.9671,21457.0
2019-05-07 15:15:00,170.53,170.62,170.34,170.38,19441.0,147.9931,148.0712,147.8283,147.863,19441.0
2019-05-07 15:20:00,170.39,170.52,170.19,170.24,12939.0,147.8716,147.9845,147.6981,147.7415,12939.0
2019-05-07 15:25:00,170.22,170.38,170.12,170.13,9717.0,147.7241,147.863,147.6373,147.646,9717.0
2019-05-07 15:30:00,170.12,170.4,169.96,170.28,27905.0,147.6373,147.8803,147.4985,147.7762,27905.0
2019-05-07 15:35:00,170.32,170.37,169.95,170.01,13019.0,147.8109,147.8543,147.4898,147.5419,13019.0
2019-05-07 15:40:00,169.99,170.23,169.94,170.22,18859.0,147.5245,147.7328,147.4811,147.7241,18859.0
2019-05-07 15:45:00,170.25,170.3,169.97,170.18,27479.0,147.7501,147.7935,147.5072,147.6894,27479.0
2019-05-07 15:50:00,170.16,170.59,170.06,170.52,45320.0,147.672,148.0452,147.5853,147.9845,45320.0
2019-05-07 15:55:00,170.53,170.78,170.27,170.52,139316.0,147.9931,148.2101,147.7675,147.9845,139316.0
2019-05-08 09:30:00,170.38,170.75,170.05,170.07,26849.0,147.863,148.1841,147.5766,147.5939,26849.0
2019-05-08 09:35:00,170.07,170.31,169.45,170.31,16587.0,147.5939,147.8022,147.0559,147.8022,16587.0
2019-05-08 09:40:00,170.25,170.65,169.99,170.05,11939.0,147.7501,148.0973,147.5245,147.5766,11939.0
2019-05-08 09:45:00,170.15,170.5,170.05,170.05,10865.0,147.6634,147.9671,147.5766,147.5766,10865.0
2019-05-08 09:50:00,170.02,170.02,169.18,169.31,11588.0,147.5505,147.5505,146.8216,146.9344,11588.0
2019-05-08 09:55:00,169.28,169.59,169.04,169.53,11672.0,146.9083,147.1774,146.7001,147.1253,11672.0
2019-05-08 10:00:00,169.64,169.78,169.27,169.29,4720.0,147.2208,147.3423,146.8997,146.917,4720.0
2019-05-08 10:05:00,169.28,169.57,169.27,169.48,10699.0,146.9083,147.16,146.8997,147.0819,10699.0
2019-05-08 10:10:00,169.37,169.64,169.17,169.55,9173.0,146.9864,147.2208,146.8129,147.1427,9173.0
2019-05-08 10:15:00,169.58,169.91,169.56,169.86,7054.0,147.1687,147.4551,147.1513,147.4117,7054.0
2019-05-08 10:20:00,169.91,169.95,169.45,169.57,10299.0,147.4551,147.4898,147.0559,147.16,10299.0
2019-05-08 10:25:00,169.56,169.57,169.05,169.17,7226.0,147.1513,147.16,146.7087,146.8129,7226.0
2019-05-08 10:30:00,169.13,169.18,168.56,168.71,20904.0,146.7782,146.8216,146.2835,146.4137,20904.0
2019-05-08 10:35:00,168.72,168.95,168.65,168.79,17743.0,146.4223,146.622,146.3616,146.4831,17743.0
2019-05-08 10:40:00,168.84,169.0,168.81,168.98,9878.0,146.5265,146.6653,146.5005,146.648,9878.0
2019-05-08 10:45:00,168.95,169.17,168.53,168.53,11562.0,146.622,146.8129,146.2575,146.2575,11562.0
2019-05-08 10:50:00,168.53,168.7,168.34,168.53,13786.0,146.2575,146.405,146.0926,146.2575,13786.0
2019-05-08 10:55:00,168.55,168.91,168.11,168.91,24234.0,146.2748,146.5872,145.893,146.5872,24234.0
2019-05-08 11:00:00,168.91,169.64,168.85,169.64,47525.0,146.5872,147.2208,146.5352,147.2208,47525.0
2019-05-08 11:05:00,169.75,169.79,169.36,169.41,49131.0,147.3162,147.3509,146.9778,147.0212,49131.0
2019-05-08 11:10:00,169.52,169.66,169.24,169.34,18338.0,147.1166,147.2381,146.8736,146.9604,18338.0
2019-05-08 11:15:00,169.33,169.61,169.28,169.28,14409.0,146.9517,147.1947,146.9083,146.9083,14409.0
2019-05-08 11:20:00,169.2,169.2,168.72,168.99,24514.0,146.8389,146.8389,146.4223,146.6567,24514.0
2019-05-08 11:25:00,169.0,169.1,168.36,168.61,19727.0,146.6653,146.7521,146.1099,146.3269,19727.0
2019-05-08 11:30:00,168.68,168.85,168.12,168.45,19353.0,146.3876,146.5352,145.9016,146.188,19353.0
2019-05-08 11:35:00,168.65,168.65,168.14,168.25,11999.0,146.3616,146.3616,145.919,146.0145,11999.0
2019-05-08 11:40:00,168.21,168.56,168.21,168.32,4748.0,145.9797,146.2835,145.9797,146.0752,4748.0
2019-05-08 11:45:00,168.43,168.59,168.31,168.56,3175.0,146.1707,146.3095,146.0665,146.2835,3175.0
2019-05-08 11:50:00,168.61,168.89,168.48,168.89,2731.0,146.3269,146.5699,146.2141,146.5699,2731.0
2019-05-08 11:55:00,168.93,169.03,168.76,168.79,5915.0,146.6046,146.6914,146.4571,146.4831,5915.0
2019-05-08 12:00:00,168.74,168.74,168.28,168.28,7143.0,146.4397,146.4397,146.0405,146.0405,7143.0
2019-05-08 12:05:00,168.34,168.35,167.9,168.02,23594.0,146.0926,146.1012,145.7107,145.8149,23594.0
2019-05-08 12:10:00,168.08,168.27,168.07,168.11,8417.0,145.8669,146.0318,145.8583,145.893,8417.0
2019-05-08 12:15:00,168.15,168.36,168.1,168.31,7076.0,145.9277,146.1099,145.8843,146.0665,7076.0
2019-05-08 12:20:00,168.36,168.45,168.24,168.45,6298.0,146.1099,146.188,146.0058,146.188,6298.0
2019-05-08 12:25:00,168.41,168.5,168.32,168.38,3819.0,146.1533,146.2314,146.0752,146.1273,3819.0
2019-05-08 12:30:00,168.37,168.46,168.33,168.33,3917.0,146.1186,146.1967,146.0839,146.0839,3917.0
2019-05-08 12:35:00,168.33,168.36,168.19,168.19,4577.0,146.0839,146.1099,145.9624,145.9624,4577.0
2019-05-08 12:40:00,168.23,168.36,168.12,168.33,13031.0,145.9971,146.1099,145.9016,146.0839,13031.0
2019-05-08 12:45:00,168.34,168.5,168.22,168.28,12649.0,146.0926,146.2314,145.9884,146.0405,12649.0
2019-05-08 12:50:00,168.3,168.47,168.27,168.32,6065.0,146.0579,146.2054,146.0318,146.0752,6065.0
2019-05-08 12:55:00,168.35,168.48,168.31,168.37,4110.0,146.1012,146.2141,146.0665,146.1186,4110.0
2019-05-08 13:00:00,168.39,168.5,168.34,168.45,6356.0,146.136,146.2314,146.0926,146.188,6356.0
2019-05-08 13:05:00,168.45,168.45,168.26,168.31,5388.0,146.188,146.188,146.0231,146.0665,5388.0
2019-05-08 13:10:00,168.31,168.37,168.21,168.28,7689.0,146.0665,146.1186,145.9797,146.0405,7689.0
2019-05-08 13:15:00,168.28,168.36,168.15,168.23,5566.0,146.0405,146.1099,145.9277,145.9971,5566.0
2019-05-08 13:20:00,168.25,168.71,168.19,168.63,9861.0,146.0145,146.4137,145.9624,146.3442,9861.0
2019-05-08 13:25:00,168.59,168.63,168.5,168.59,3608.0,146.3095,146.3442,146.2314,146.3095,3608.0
2019-05-08 13:30:00,168.55,168.67,168.35,168.59,7103.0,146.2748,146.379,146.1012,146.3095,7103.0
2019-05-08 13:35:00,168.58,168.6,168.35,168.55,4845.0,146.3009,146.3182,146.1012,146.2748,4845.0
2019-05-08 13:40:00,168.52,168.53,168.39,168.48,4495.0,146.2488,146.2575,146.136,146.2141,4495.0
2019-05-08 13:45:00,168.49,168.62,168.44,168.59,5254.0,146.2227,146.3356,146.1794,146.3095,5254.0
2019-05-08 13:50:00,168.59,168.92,168.59,168.92,7565.0,146.3095,146.5959,146.3095,146.5959,7565.0
2019-05-08 13:55:00,168.86,168.95,168.83,168.89,6751.0,146.5438,146.622,146.5178,146.5699,6751.0
2019-05-08 14:00:00,168.91,169.03,168.91,168.97,5993.0,146.5872,146.6914,146.5872,146.6393,5993.0
2019-05-08 14:05:00,168.98,168.99,168.84,168.89,9075.0,146.648,146.6567,146.5265,146.5699,9075.0
2019-05-08 14:10:00,168.86,168.86,168.68,168.71,6809.0,146.5438,146.5438,146.3876,146.4137,6809.0
2019-05-08 14:15:00,168.78,168.88,168.69,168.71,8032.0,146.4744,146.5612,146.3963,146.4137,8032.0
2019-05-08 14:20:00,168.69,168.83,168.69,168.83,7469.0,146.3963,146.5178,146.3963,146.5178,7469.0
2019-05-08 14:25:00,168.87,168.97,168.83,168.87,5621.0,146.5525,146.6393,146.5178,146.5525,5621.0
2019-05-08 14:30:00,168.89,169.0,168.88,168.91,9811.0,146.5699,146.6653,146.5612,146.5872,9811.0
2019-05-08 14:35:00,168.91,168.94,168.78,168.8,5248.0,146.5872,146.6133,146.4744,146.4918,5248.0
2019-05-08 14:40:00,168.82,168.97,168.81,168.9,11586.0,146.5091,146.6393,146.5005,146.5786,11586.0
2019-05-08 14:45:00,168.84,168.85,168.79,168.8,6007.0,146.5265,146.5352,146.4831,146.4918,6007.0
2019-05-08 14:50:00,168.78,168.86,168.68,168.86,6137.0,146.4744,146.5438,146.3876,146.5438,6137.0
2019-05-08 14:55:00,168.86,168.9,168.76,168.76,8785.0,146.5438,146.5786,146.4571,146.4571,8785.0
2019-05-08 15:00:00,168.81,168.92,168.74,168.76,10774.0,146.5005,146.5959,146.4397,146.4571,10774.0
2019-05-08 15:05:00,168.77,168.82,168.69,168.71,11979.0,146.4657,146.5091,146.3963,146.4137,11979.0
2019-05-08 15:10:00,168.72,168.91,168.72,168.85,9230.0,146.4223,146.5872,146.4223,146.5352,9230.0
2019-05-08 15:15:00,168.83,168.98,168.77,168.96,7494.0,146.5178,146.648,146.4657,146.6306,7494.0
2019-05-08 15:20:00,168.97,169.03,168.93,169.01,11156.0,146.6393,146.6914,146.6046,146.674,11156.0
2019-05-08 15:25:00,169.0,169.04,168.94,168.99,25947.0,146.6653,146.7001,146.6133,146.6567,25947.0
2019-05-08 15:30:00,168.99,169.05,168.93,168.95,18089.0,146.6567,146.7087,146.6046,146.622,18089.0
2019-05-08 15:35:00,168.97,169.05,168.92,168.93,17791.0,146.6393,146.7087,146.5959,146.6046,17791.0
2019-05-08 15:40:00,168.93,168.93,168.75,168.76,22418.0,146.6046,146.6046,146.4484,146.4571,22418.0
2019-05-08 15:45:00,168.75,168.83,168.5,168.53,23730.0,146.4484,146.5178,146.2314,146.2575,23730.0
2019-05-08 15:50:00,168.51,168.55,168.3,168.35,46234.0,146.2401,146.2748,146.0579,146.1012,46234.0
2019-05-08 15:55:00,168.33,168.33,167.89,168.29,150262.0,146.0839,146.0839,145.702,146.0492,150262.0
2019-05-09 09:30:00,167.58,168.81,167.17,168.8,66428.0,145.433,146.5005,145.0772,146.4918,66428.0
2019-05-09 09:35:00,169.02,169.26,168.31,169.2,36993.0,146.6827,146.891,146.0665,146.8389,36993.0
2019-05-09 09:40:00,169.29,169.78,168.97,169.09,27577.0,146.917,147.3423,146.6393,146.7435,27577.0
2019-05-09 09:45:00,169.1,169.32,168.8,169.13,48742.0,146.7521,146.9431,146.4918,146.7782,48742.0
2019-05-09 09:50:00,169.19,169.38,169.0,169.31,29682.0,146.8302,146.9951,146.6653,146.9344,29682.0
2019-05-09 09:55:00,169.33,170.29,169.25,170.2,25982.0,146.9517,147.7849,146.8823,147.7068,25982.0
2019-05-09 10:00:00,170.09,170.48,169.82,170.25,32828.0,147.6113,147.9498,147.377,147.7501,32828.0
2019-05-09 10:05:00,170.21,170.67,170.11,170.54,18039.0,147.7154,148.1146,147.6287,148.0018,18039.0
2019-05-09 10:10:00,170.56,170.76,170.35,170.42,22127.0,148.0192,148.1927,147.8369,147.8977,22127.0
2019-05-09 10:15:00,170.38,170.64,170.21,170.39,39669.0,147.863,148.0886,147.7154,147.8716,39669.0
2019-05-09 10:20:00,170.3,170.78,170.18,170.33,45011.0,147.7935,148.2101,147.6894,147.8196,45011.0
2019-05-09 10:25:00,170.33,170.54,170.25,170.3,36428.0,147.8196,148.0018,147.7501,147.7935,36428.0
2019-05-09 10:30:00,170.36,170.53,169.96,170.46,50928.0,147.8456,147.9931,147.4985,147.9324,50928.0
2019-05-09 10:35:00,170.48,170.5,170.21,170.41,33646.0,147.9498,147.9671,147.7154,147.889,33646.0
2019-05-09 10:40:00,170.46,171.37,170.36,171.02,22051.0,147.9324,148.7221,147.8456,148.4184,22051.0
2019-05-09 10:45:00,171.0,171.28,170.82,171.17,18725.0,148.401,148.644,148.2448,148.5486,18725.0
2019-05-09 10:50:00,171.1,171.14,170.95,171.03,13125.0,148.4878,148.5225,148.3576,148.4271,13125.0
2019-05-09 10:55:00,171.0,171.19,170.82,170.93,34671.0,148.401,148.5659,148.2448,148.3403,34671.0
2019-05-09 11:00:00,170.88,171.31,170.87,171.26,17213.0,148.2969,148.6701,148.2882,148.6267,17213.0
2019-05-09 11:05:00,171.24,171.48,171.05,171.46,17000.0,148.6093,148.8176,148.4444,148.8002,17000.0
2019-05-09 11:10:00,171.45,171.52,171.23,171.5,57943.0,148.7916,148.8523,148.6006,148.835,57943.0
2019-05-09 11:15:00,171.54,171.63,171.44,171.44,11374.0,148.8697,148.9478,148.7829,148.7829,11374.0
2019-05-09 11:20:00,171.52,171.58,171.32,171.5,7981.0,148.8523,148.9044,148.6787,148.835,7981.0
2019-05-09 11:25:00,171.46,171.52,171.3,171.47,14310.0,148.8002,148.8523,148.6614,148.8089,14310.0
2019-05-09 11:30:00,171.42,171.77,171.42,171.77,11111.0,148.7655,149.0693,148.7655,149.0693,11111.0
2019-05-09 11:35:00,171.82,172.15,171.82,172.09,10582.0,149.1127,149.399,149.1127,149.347,10582.0
2019-05-09 11:40:00,172.13,172.3,172.01,172.24,9982.0,149.3817,149.5292,149.2776,149.4772,9982.0
2019-05-09 11:45:00,172.24,172.27,172.08,172.26,11479.0,149.4772,149.5032,149.3383,149.4945,11479.0
2019-05-09 11:50:00,172.31,172.38,172.07,172.35,10000.0,149.5379,149.5987,149.3296,149.5726,10000.0
2019-05-09 11:55:00,172.36,172.58,172.32,172.54,85228.0,149.5813,149.7722,149.5466,149.7375,85228.0
2019-05-09 12:00:00,172.49,172.52,172.07,172.11,11550.0,149.6941,149.7202,149.3296,149.3643,11550.0
2019-05-09 12:05:00,172.07,172.36,172.01,172.06,18040.0,149.3296,149.5813,149.2776,149.3209,18040.0
2019-05-09 12:10:00,172.07,172.1,171.8,172.06,25377.0,149.3296,149.3557,149.0953,149.3209,25377.0
2019-05-09 12:15:00,172.02,172.27,171.96,171.99,11400.0,149.2862,149.5032,149.2342,149.2602,11400.0
2019-05-09 12:20:00,171.91,171.99,171.63,171.63,14308.0,149.1908,149.2602,148.9478,148.9478,14308.0
2019-05-09 12:25:00,171.63,172.18,171.63,172.12,26313.0,148.9478,149.4251,148.9478,149.373,26313.0
2019-05-09 12:30:00,172.07,172.47,172.0,172.4,16171.0,149.3296,149.6768,149.2689,149.616,16171.0
2019-05-09 12:35:00,172.4,172.76,172.4,172.66,8433.0,149.616,149.9284,149.616,149.8416,8433.0
2019-05-09 12:40:00,172.7,173.16,172.5,172.51,8448.0,149.8764,150.2756,149.7028,149.7115,8448.0
2019-05-09 12:45:00,172.63,172.8,172.5,172.8,3396.0,149.8156,149.9631,149.7028,149.9631,3396.0
2019-05-09 12:50:00,172.75,172.84,172.59,172.79,3391.0,149.9198,149.9979,149.7809,149.9545,3391.0
2019-05-09 12:55:00,172.84,172.98,172.64,172.8,7566.0,149.9979,150.1194,149.8243,149.9631,7566.0
2019-05-09 13:00:00,172.8,173.0,172.73,172.73,6056.0,149.9631,150.1367,149.9024,149.9024,6056.0
2019-05-09 13:05:00,172.67,172.83,172.5,172.55,7656.0,149.8503,149.9892,149.7028,149.7462,7656.0
2019-05-09 13:10:00,172.52,172.83,172.52,172.81,5800.0,149.7202,149.9892,149.7202,149.9718,5800.0
2019-05-09 13:15:00,172.81,172.89,172.59,172.59,5365.0,149.9718,150.0413,149.7809,149.7809,5365.0
2019-05-09 13:20:00,172.68,172.68,172.52,172.68,4175.0,149.859,149.859,149.7202,149.859,4175.0
2019-05-09 13:25:00,172.71,172.8,172.56,172.57,5297.0,149.885,149.9631,149.7549,149.7635,5297.0
2019-05-09 13:30:00,172.58,172.61,172.38,172.44,12845.0,149.7722,149.7983,149.5987,149.6507,12845.0
2019-05-09 13:35:00,172.3,172.41,172.22,172.22,6820.0,149.5292,149.6247,149.4598,149.4598,6820.0
2019-05-09 13:40:00,172.25,172.36,172.15,172.22,13641.0,149.4858,149.5813,149.399,149.4598,13641.0
2019-05-09 13:45:00,172.25,172.87,172.25,172.87,6553.0,149.4858,150.0239,149.4858,150.0239,6553.0
2019-05-09 13:50:00,172.82,172.94,172.47,172.47,7600.0,149.9805,150.0846,149.6768,149.6768,7600.0
2019-05-09 13:55:00,172.38,172.42,172.31,172.39,4605.0,149.5987,149.6334,149.5379,149.6073,4605.0
2019-05-09 14:00:00,172.36,172.41,172.06,172.24,7110.0,149.5813,149.6247,149.3209,149.4772,7110.0
2019-05-09 14:05:00,172.13,172.19,171.99,172.1,3269.0,149.3817,149.4338,149.2602,149.3557,3269.0
2019-05-09 14:10:00,172.12,172.2,171.98,172.17,4450.0,149.373,149.4424,149.2515,149.4164,4450.0
2019-05-09 14:15:00,172.21,172.33,172.18,172.3,6692.0,149.4511,149.5553,149.4251,149.5292,6692.0
2019-05-09 14:20:00,172.33,172.42,172.1,172.18,7144.0,149.5553,149.6334,149.3557,149.4251,7144.0
2019-05-09 14:25:00,172.19,172.19,172.02,172.06,4784.0,149.4338,149.4338,149.2862,149.3209,4784.0
2019-05-09 14:30:00,172.13,172.33,172.13,172.27,6200.0,149.3817,149.5553,149.3817,149.5032,6200.0
2019-05-09 14:35:00,172.29,172.39,172.24,172.31,5640.0,149.5205,149.6073,149.4772,149.5379,5640.0
2019-05-09 14:40:00,172.35,172.44,172.24,172.28,5437.0,149.5726,149.6507,149.4772,149.5119,5437.0
2019-05-09 14:45:00,172.3,172.33,172.14,172.19,7484.0,149.5292,149.5553,149.3904,149.4338,7484.0
2019-05-09 14:50:00,172.22,172.37,172.17,172.19,6583.0,149.4598,149.59,149.4164,149.4338,6583.0
2019-05-09 14:55:00,172.17,172.21,171.92,171.92,5720.0,149.4164,149.4511,149.1994,149.1994,5720.0
2019-05-09 15:00:00,171.94,172.04,171.7,171.86,6568.0,149.2168,149.3036,149.0085,149.1474,6568.0
2019-05-09 15:05:00,171.94,171.95,171.4,171.43,5701.0,149.2168,149.2255,148.7482,148.7742,5701.0
2019-05-09 15:10:00,171.48,171.58,171.38,171.54,4284.0,148.8176,148.9044,148.7308,148.8697,4284.0
2019-05-09 15:15:00,171.52,171.75,171.5,171.75,17212.0,148.8523,149.0519,148.835,149.0519,17212.0
2019-05-09 15:20:00,171.69,171.82,171.54,171.6,4900.0,148.9998,149.1127,148.8697,148.9217,4900.0
2019-05-09 15:25:00,171.63,171.96,171.63,171.94,6513.0,148.9478,149.2342,148.9478,149.2168,6513.0
2019-05-09 15:30:00,171.91,172.32,171.91,172.25,12978.0,149.1908,149.5466,149.1908,149.4858,12978.0
2019-05-09 15:35:00,172.24,172.36,172.06,172.36,9139.0,149.4772,149.5813,149.3209,149.5813,9139.0
2019-05-09 15:40:00,172.36,172.36,172.12,172.2,15591.0,149.5813,149.5813,149.373,149.4424,15591.0
2019-05-09 15:45:00,172.21,172.35,171.73,171.73,21689.0,149.4511,149.5726,149.0346,149.0346,21689.0
2019-05-09 15:50:00,171.74,171.97,171.62,171.85,42950.0,149.0432,149.2428,148.9391,149.1387,42950.0
2019-05-09 15:55:00,171.85,172.18,171.6,172.05,79694.0,149.1387,149.4251,148.9217,149.3123,79694.0
2019-05-10 09:30:00,170.74,171.18,170.58,170.8,23872.0,148.1754,148.5572,148.0365,148.2275,23872.0
2019-05-10 09:35:00,170.53,170.95,170.24,170.95,10930.0,147.9931,148.3576,147.7415,148.3576,10930.0
2019-05-10 09:40:00,170.72,171.12,170.65,170.78,5000.0,148.158,148.5052,148.0973,148.2101,5000.0
2019-05-10 09:45:00,170.88,171.22,170.88,171.08,6285.0,148.2969,148.592,148.2969,148.4705,6285.0
2019-05-10 09:50:00,171.05,171.35,171.05,171.31,6600.0,148.4444,148.7048,148.4444,148.6701,6600.0
2019-05-10 09:55:00,171.41,171.53,171.16,171.16,5697.0,148.7568,148.861,148.5399,148.5399,5697.0
2019-05-10 10:00:00,171.09,171.1,170.67,170.95,6219.0,148.4791,148.4878,148.1146,148.3576,6219.0
2019-05-10 10:05:00,170.78,170.9,170.66,170.75,6476.0,148.2101,148.3142,148.106,148.1841,6476.0
2019-05-10 10:10:00,170.71,170.82,170.05,170.15,12263.0,148.1494,148.2448,147.5766,147.6634,12263.0
2019-05-10 10:15:00,170.1,170.19,169.76,170.15,8080.0,147.62,147.6981,147.3249,147.6634,8080.0
2019-05-10 10:20:00,170.25,170.25,169.96,170.07,5028.0,147.7501,147.7501,147.4985,147.5939,5028.0
2019-05-10 10:25:00,170.15,170.3,169.97,170.04,6492.0,147.6634,147.7935,147.5072,147.5679,6492.0
2019-05-10 10:30:00,170.01,170.22,169.97,169.97,13244.0,147.5419,147.7241,147.5072,147.5072,13244.0
2019-05-10 10:35:00,170.02,170.05,169.75,169.9,23454.0,147.5505,147.5766,147.3162,147.4464,23454.0
2019-05-10 10:40:00,169.94,169.97,169.49,169.97,18009.0,147.4811,147.5072,147.0906,147.5072,18009.0
2019-05-10 10:45:00,170.03,170.46,169.99,170.25,5535.0,147.5592,147.9324,147.5245,147.7501,5535.0
2019-05-10 10:50:00,170.29,170.38,170.22,170.32,2897.0,147.7849,147.863,147.7241,147.8109,2897.0
2019-05-10 10:55:00,170.31,170.53,170.31,170.31,6211.0,147.8022,147.9931,147.8022,147.8022,6211.0
2019-05-10 11:00:00,170.27,170.27,169.68,169.95,15257.0,147.7675,147.7675,147.2555,147.4898,15257.0
2019-05-10 11:05:00,170.03,170.26,169.93,169.95,4344.0,147.5592,147.7588,147.4724,147.4898,4344.0
2019-05-10 11:10:00,170.01,170.14,169.97,170.07,3074.0,147.5419,147.6547,147.5072,147.5939,3074.0
2019-05-10 11:15:00,170.05,170.38,170.02,170.35,3947.0,147.5766,147.863,147.5505,147.8369,3947.0
2019-05-10 11:20:00,170.47,170.57,170.42,170.45,5120.0,147.9411,148.0279,147.8977,147.9237,5120.0
2019-05-10 11:25:00,170.4,170.48,170.11,170.13,5081.0,147.8803,147.9498,147.6287,147.646,5081.0
2019-05-10 11:30:00,170.16,170.16,169.89,169.98,4288.0,147.672,147.672,147.4377,147.5158,4288.0
2019-05-10 11:35:00,169.97,170.4,169.91,170.23,4644.0,147.5072,147.8803,147.4551,147.7328,4644.0
2019-05-10 11:40:00,170.19,170.19,169.8,169.97,4289.0,147.6981,147.6981,147.3596,147.5072,4289.0
2019-05-10 11:45:00,169.92,170.02,169.81,169.9,5142.0,147.4638,147.5505,147.3683,147.4464,5142.0
2019-05-10 11:50:00,169.85,170.09,169.65,169.88,7685.0,147.403,147.6113,147.2294,147.429,7685.0
2019-05-10 11:55:00,169.94,170.12,169.75,170.04,5112.0,147.4811,147.6373,147.3162,147.5679,5112.0
2019-05-10 12:00:00,170.11,170.41,170.11,170.36,5498.0,147.6287,147.889,147.6287,147.8456,5498.0
2019-05-10 12:05:00,170.42,170.47,170.27,170.33,7536.0,147.8977,147.9411,147.7675,147.8196,7536.0
2019-05-10 12:10:00,170.37,170.96,170.37,170.96,5979.0,147.8543,148.3663,147.8543,148.3663,5979.0
2019-05-10 12:15:00,170.91,171.36,170.88,171.3,6745.0,148.3229,148.7135,148.2969,148.6614,6745.0
2019-05-10 12:20:00,171.36,171.39,171.21,171.22,3484.0,148.7135,148.7395,148.5833,148.592,3484.0
2019-05-10 12:25:00,171.41,171.82,171.4,171.68,12578.0,148.7568,149.1127,148.7482,148.9912,12578.0
2019-05-10 12:30:00,171.72,172.18,171.65,172.06,16264.0,149.0259,149.4251,148.9651,149.3209,16264.0
2019-05-10 12:35:00,171.98,171.98,171.58,171.62,10528.0,149.2515,149.2515,148.9044,148.9391,10528.0
2019-05-10 12:40:00,171.68,171.83,171.55,171.68,24535.0,148.9912,149.1213,148.8783,148.9912,24535.0
2019-05-10 12:45:00,171.59,171.62,171.38,171.56,6799.0,148.9131,148.9391,148.7308,148.887,6799.0
2019-05-10 12:50:00,171.61,171.96,171.61,171.85,4546.0,148.9304,149.2342,148.9304,149.1387,4546.0
2019-05-10 12:55:00,171.89,171.97,171.73,171.86,8190.0,149.1734,149.2428,149.0346,149.1474,8190.0
2019-05-10 13:00:00,171.84,172.09,171.83,172.01,26784.0,149.13,149.347,149.1213,149.2776,26784.0
2019-05-10 13:05:00,172.03,172.04,171.5,171.59,4705.0,149.2949,149.3036,148.835,148.9131,4705.0
2019-05-10 13:10:00,171.6,171.83,171.49,171.77,8506.0,148.9217,149.1213,148.8263,149.0693,8506.0
2019-05-10 13:15:00,171.67,171.85,171.44,171.83,2800.0,148.9825,149.1387,148.7829,149.1213,2800.0
2019-05-10 13:20:00,171.95,172.22,171.95,171.99,3478.0,149.2255,149.4598,149.2255,149.2602,3478.0
2019-05-10 13:25:00,172.0,172.13,171.95,172.0,7054.0,149.2689,149.3817,149.2255,149.2689,7054.0
2019-05-10 13:30:00,172.04,172.1,171.9,171.93,23559.0,149.3036,149.3557,149.1821,149.2081,23559.0
2019-05-10 13:35:00,171.99,171.99,171.83,171.83,3701.0,149.2602,149.2602,149.1213,149.1213,3701.0
2019-05-10 13:40:00,171.81,171.95,171.81,171.9,2975.0,149.104,149.2255,149.104,149.1821,2975.0
2019-05-10 13:45:00,171.89,172.36,171.89,172.3,8584.0,149.1734,149.5813,149.1734,149.5292,8584.0
2019-05-10 13:50:00,172.28,172.33,172.08,172.1,10420.0,149.5119,149.5553,149.3383,149.3557,10420.0
2019-05-10 13:55:00,172.15,172.25,172.0,172.19,3950.0,149.399,149.4858,149.2689,149.4338,3950.0
2019-05-10 14:00:00,172.16,172.45,172.14,172.45,6486.0,149.4077,149.6594,149.3904,149.6594,6486.0
2019-05-10 14:05:00,172.43,172.44,172.35,172.44,2565.0,149.642,149.6507,149.5726,149.6507,2565.0
2019-05-10 14:10:00,172.42,172.44,172.19,172.19,5978.0,149.6334,149.6507,149.4338,149.4338,5978.0
2019-05-10 14:15:00,172.18,172.18,171.94,171.94,9025.0,149.4251,149.4251,149.2168,149.2168,9025.0
2019-05-10 14:20:00,172.01,172.11,171.92,172.0,5390.0,149.2776,149.3643,149.1994,149.2689,5390.0
2019-05-10 14:25:00,172.03,172.2,171.96,172.17,6381.0,149.2949,149.4424,149.2342,149.4164,6381.0
2019-05-10 14:30:00,172.18,172.31,172.17,172.21,4406.0,149.4251,149.5379,149.4164,149.4511,4406.0
2019-05-10 14:35:00,172.27,172.39,172.2,172.33,4865.0,149.5032,149.6073,149.4424,149.5553,4865.0
2019-05-10 14:40:00,172.4,172.45,172.33,172.33,4763.0,149.616,149.6594,149.5553,149.5553,4763.0
2019-05-10 14:45:00,172.34,172.52,172.32,172.52,4592.0,149.5639,149.7202,149.5466,149.7202,4592.0
2019-05-10 14:50:00,172.54,172.91,172.54,172.78,6178.0,149.7375,150.0586,149.7375,149.9458,6178.0
2019-05-10 14:55:00,172.77,172.79,172.56,172.63,3792.0,149.9371,149.9545,149.7549,149.8156,3792.0
2019-05-10 15:00:00,172.71,172.86,172.47,172.67,14300.0,149.885,150.0152,149.6768,149.8503,14300.0
2019-05-10 15:05:00,172.68,172.69,172.43,172.54,5300.0,149.859,149.8677,149.642,149.7375,5300.0
2019-05-10 15:10:00,172.62,172.8,172.51,172.8,6536.0,149.8069,149.9631,149.7115,149.9631,6536.0
2019-05-10 15:15:00,172.87,173.18,172.77,173.1,16390.0,150.0239,150.2929,149.9371,150.2235,16390.0
2019-05-10 15:20:00,173.12,173.34,173.12,173.29,10645.0,150.2409,150.4318,150.2409,150.3884,10645.0
2019-05-10 15:25:00,173.27,173.54,173.26,173.5,13579.0,150.371,150.6053,150.3624,150.5706,13579.0
2019-05-10 15:30:00,173.5,173.53,172.75,172.83,32115.0,150.5706,150.5967,149.9198,149.9892,32115.0
2019-05-10 15:35:00,172.79,172.84,172.6,172.63,10063.0,149.9545,149.9979,149.7896,149.8156,10063.0
2019-05-10 15:40:00,172.63,172.76,172.44,172.59,28139.0,149.8156,149.9284,149.6507,149.7809,28139.0
2019-05-10 15:45:00,172.64,172.9,172.59,172.63,19742.0,149.8243,150.0499,149.7809,149.8156,19742.0
2019-05-10 15:50:00,172.61,172.69,172.45,172.58,27094.0,149.7983,149.8677,149.6594,149.7722,27094.0
2019-05-10 15:55:00,172.56,173.2,172.52,173.1,69272.0,149.7549,150.3103,149.7202,150.2235,69272.0
2019-05-13 09:30:00,170.54,170.84,170.0,170.51,28393.0,148.0018,148.2622,147.5332,147.9758,28393.0
2019-05-13 09:35:00,170.53,170.55,170.0,170.39,15459.0,147.9931,148.0105,147.5332,147.8716,15459.0
2019-05-13 09:40:00,170.51,171.02,170.4,170.59,10329.0,147.9758,148.4184,147.8803,148.0452,10329.0
2019-05-13 09:45:00,170.41,170.56,170.08,170.08,7098.0,147.889,148.0192,147.6026,147.6026,7098.0
2019-05-13 09:50:00,170.14,170.15,169.83,169.83,62369.0,147.6547,147.6634,147.3857,147.3857,62369.0
2019-05-13 09:55:00,169.84,169.98,169.4,169.77,17400.0,147.3943,147.5158,147.0125,147.3336,17400.0
2019-05-13 10:00:00,169.81,169.89,169.26,169.27,12165.0,147.3683,147.4377,146.891,146.8997,12165.0
2019-05-13 10:05:00,169.32,169.45,169.07,169.08,9816.0,146.9431,147.0559,146.7261,146.7348,9816.0
2019-05-13 10:10:00,169.01,169.12,168.86,169.12,4757.0,146.674,146.7695,146.5438,146.7695,4757.0
2019-05-13 10:15:00,169.08,169.38,168.95,169.16,6496.0,146.7348,146.9951,146.622,146.8042,6496.0
2019-05-13 10:20:00,169.18,169.4,169.08,169.39,17556.0,146.8216,147.0125,146.7348,147.0038,17556.0
2019-05-13 10:25:00,169.34,169.5,169.21,169.5,8762.0,146.9604,147.0993,146.8476,147.0993,8762.0
2019-05-13 10:30:00,169.38,169.54,169.13,169.13,20867.0,146.9951,147.134,146.7782,146.7782,20867.0
2019-05-13 10:35:00,169.2,169.49,169.01,169.14,5660.0,146.8389,147.0906,146.674,146.7868,5660.0
2019-05-13 10:40:00,169.28,169.28,168.84,169.03,12325.0,146.9083,146.9083,146.5265,146.6914,12325.0
2019-05-13 10:45:00,168.99,169.1,168.35,168.35,22021.0,146.6567,146.7521,146.1012,146.1012,22021.0
2019-05-13 10:50:00,168.31,168.45,168.12,168.21,9131.0,146.0665,146.188,145.9016,145.9797,9131.0
2019-05-13 10:55:00,168.24,168.27,167.56,167.98,10957.0,146.0058,146.0318,145.4157,145.7801,10957.0
2019-05-13 11:00:00,167.92,168.11,167.19,167.26,13916.0,145.7281,145.893,145.0946,145.1553,13916.0
2019-05-13 11:05:00,167.25,167.83,167.25,167.75,7548.0,145.1466,145.65,145.1466,145.5805,7548.0
2019-05-13 11:10:00,167.79,168.1,167.65,167.96,6076.0,145.6153,145.8843,145.4938,145.7628,6076.0
2019-05-13 11:15:00,168.01,168.01,167.6,167.71,8280.0,145.8062,145.8062,145.4504,145.5458,8280.0
2019-05-13 11:20:00,167.74,168.15,167.67,168.08,4120.0,145.5719,145.9277,145.5111,145.8669,4120.0
2019-05-13 11:25:00,168.14,168.15,167.61,167.69,11327.0,145.919,145.9277,145.459,145.5285,11327.0
2019-05-13 11:30:00,167.71,167.84,167.63,167.84,2320.0,145.5458,145.6586,145.4764,145.6586,2320.0
2019-05-13 11:35:00,167.8,167.8,167.39,167.52,5907.0,145.6239,145.6239,145.2681,145.3809,5907.0
2019-05-13 11:40:00,167.55,167.69,167.33,167.44,6131.0,145.407,145.5285,145.216,145.3115,6131.0
2019-05-13 11:45:00,167.51,167.56,167.4,167.44,7977.0,145.3723,145.4157,145.2768,145.3115,7977.0
2019-05-13 11:50:00,167.44,167.49,167.25,167.43,6829.0,145.3115,145.3549,145.1466,145.3028,6829.0
2019-05-13 11:55:00,167.39,167.88,167.39,167.77,4187.0,145.2681,145.6934,145.2681,145.5979,4187.0
2019-05-13 12:00:00,167.76,167.76,167.35,167.35,5819.0,145.5892,145.5892,145.2334,145.2334,5819.0
2019-05-13 12:05:00,167.31,167.32,166.79,166.79,34724.0,145.1987,145.2074,144.7474,144.7474,34724.0
2019-05-13 12:10:00,166.79,167.25,166.79,167.0,7246.0,144.7474,145.1466,144.7474,144.9297,7246.0
2019-05-13 12:15:00,167.01,167.29,166.82,167.27,4564.0,144.9383,145.1813,144.7734,145.164,4564.0
2019-05-13 12:20:00,167.36,167.6,167.32,167.38,4100.0,145.2421,145.4504,145.2074,145.2594,4100.0
2019-05-13 12:25:00,167.38,167.51,167.04,167.51,6273.0,145.2594,145.3723,144.9644,145.3723,6273.0
2019-05-13 12:30:00,167.46,167.46,167.16,167.25,8632.0,145.3289,145.3289,145.0685,145.1466,8632.0
2019-05-13 12:35:00,167.35,167.61,167.15,167.59,4157.0,145.2334,145.459,145.0598,145.4417,4157.0
2019-05-13 12:40:00,167.51,167.55,167.28,167.31,5950.0,145.3723,145.407,145.1727,145.1987,5950.0
2019-05-13 12:45:00,167.31,167.75,167.3,167.75,9156.0,145.1987,145.5805,145.19,145.5805,9156.0
2019-05-13 12:50:00,167.75,167.82,167.63,167.73,42904.0,145.5805,145.6413,145.4764,145.5632,42904.0
2019-05-13 12:55:00,167.75,167.87,167.55,167.83,46170.0,145.5805,145.6847,145.407,145.65,46170.0
2019-05-13 13:00:00,167.76,167.85,167.7,167.75,21886.0,145.5892,145.6673,145.5372,145.5805,21886.0
2019-05-13 13:05:00,167.75,167.87,167.72,167.78,8624.0,145.5805,145.6847,145.5545,145.6066,8624.0
2019-05-13 13:10:00,167.75,167.94,167.73,167.79,8616.0,145.5805,145.7454,145.5632,145.6153,8616.0
2019-05-13 13:15:00,167.75,168.06,167.66,167.66,23840.0,145.5805,145.8496,145.5024,145.5024,23840.0
2019-05-13 13:20:00,167.66,167.68,167.41,167.56,5525.0,145.5024,145.5198,145.2855,145.4157,5525.0
2019-05-13 13:25:00,167.56,167.67,167.44,167.49,3045.0,145.4157,145.5111,145.3115,145.3549,3045.0
2019-05-13 13:30:00,167.42,167.91,167.4,167.91,7995.0,145.2942,145.7194,145.2768,145.7194,7995.0
2019-05-13 13:35:00,167.89,168.22,167.86,168.2,16583.0,145.702,145.9884,145.676,145.9711,16583.0
2019-05-13 13:40:00,168.15,168.18,167.71,167.71,4541.0,145.9277,145.9537,145.5458,145.5458,4541.0
2019-05-13 13:45:00,167.68,168.03,167.66,167.84,3300.0,145.5198,145.8235,145.5024,145.6586,3300.0
2019-05-13 13:50:00,167.89,168.09,167.84,168.05,3312.0,145.702,145.8756,145.6586,145.8409,3312.0
2019-05-13 13:55:00,168.16,168.16,167.98,168.08,4119.0,145.9364,145.9364,145.7801,145.8669,4119.0
2019-05-13 14:00:00,168.04,168.16,167.94,167.94,3086.0,145.8322,145.9364,145.7454,145.7454,3086.0
2019-05-13 14:05:00,167.99,168.14,167.89,167.98,3862.0,145.7888,145.919,145.702,145.7801,3862.0
2019-05-13 14:10:00,167.95,167.95,167.42,167.46,4631.0,145.7541,145.7541,145.2942,145.3289,4631.0
2019-05-13 14:15:00,167.47,167.5,167.33,167.4,11585.0,145.3375,145.3636,145.216,145.2768,11585.0
2019-05-13 14:20:00,167.4,167.73,167.39,167.73,7205.0,145.2768,145.5632,145.2681,145.5632,7205.0
2019-05-13 14:25:00,167.82,168.23,167.82,168.16,6337.0,145.6413,145.9971,145.6413,145.9364,6337.0
2019-05-13 14:30:00,168.15,168.26,168.05,168.11,2922.0,145.9277,146.0231,145.8409,145.893,2922.0
2019-05-13 14:35:00,168.22,168.28,168.05,168.24,3572.0,145.9884,146.0405,145.8409,146.0058,3572.0
2019-05-13 14:40:00,168.21,168.41,167.86,167.97,8220.0,145.9797,146.1533,145.676,145.7715,8220.0
2019-05-13 14:45:00,168.01,168.3,168.0,168.23,3409.0,145.8062,146.0579,145.7975,145.9971,3409.0
2019-05-13 14:50:00,168.35,168.58,168.27,168.29,5498.0,146.1012,146.3009,146.0318,146.0492,5498.0
2019-05-13 14:55:00,168.25,168.43,168.09,168.12,4157.0,146.0145,146.1707,145.8756,145.9016,4157.0
2019-05-13 15:00:00,168.12,168.37,167.97,168.03,8067.0,145.9016,146.1186,145.7715,145.8235,8067.0
2019-05-13 15:05:00,167.99,168.33,167.99,168.12,5052.0,145.7888,146.0839,145.7888,145.9016,5052.0
2019-05-13 15:10:00,168.07,168.2,167.85,167.86,7715.0,145.8583,145.9711,145.6673,145.676,7715.0
2019-05-13 15:15:00,167.87,168.05,167.66,167.73,11101.0,145.6847,145.8409,145.5024,145.5632,11101.0
2019-05-13 15:20:00,167.73,167.77,167.59,167.59,6376.0,145.5632,145.5979,145.4417,145.4417,6376.0
2019-05-13 15:25:00,167.52,167.85,167.5,167.69,7032.0,145.3809,145.6673,145.3636,145.5285,7032.0
2019-05-13 15:30:00,167.68,167.68,167.35,167.63,13136.0,145.5198,145.5198,145.2334,145.4764,13136.0
2019-05-13 15:35:00,167.62,167.7,167.5,167.7,13463.0,145.4677,145.5372,145.3636,145.5372,13463.0
2019-05-13 15:40:00,167.69,167.79,167.5,167.68,14806.0,145.5285,145.6153,145.3636,145.5198,14806.0
2019-05-13 15:45:00,167.67,167.95,167.67,167.86,19934.0,145.5111,145.7541,145.5111,145.676,19934.0
2019-05-13 15:50:00,167.86,167.9,167.61,167.89,32145.0,145.676,145.7107,145.459,145.702,32145.0
2019-05-13 15:55:00,167.89,168.13,167.59,167.88,164559.0,145.702,145.9103,145.4417,145.6934,164559.0
2019-05-14 09:30:00,168.04,169.35,167.82,168.4,19667.0,145.8322,146.9691,145.6413,146.1446,19667.0
2019-05-14 09:35:00,168.48,168.49,168.01,168.13,5950.0,146.2141,146.2227,145.8062,145.9103,5950.0
2019-05-14 09:40:00,168.13,168.5,168.07,168.4,11891.0,145.9103,146.2314,145.8583,146.1446,11891.0
2019-05-14 09:45:00,168.46,168.46,168.02,168.17,4150.0,146.1967,146.1967,145.8149,145.945,4150.0
2019-05-14 09:50:00,168.17,168.44,168.0,168.44,5247.0,145.945,146.1794,145.7975,146.1794,5247.0
2019-05-14 09:55:00,168.35,168.78,168.35,168.69,3839.0,146.1012,146.4744,146.1012,146.3963,3839.0
2019-05-14 10:00:00,168.65,168.98,168.65,168.92,10307.0,146.3616,146.648,146.3616,146.5959,10307.0
2019-05-14 10:05:00,168.93,169.07,168.87,169.02,5683.0,146.6046,146.7261,146.5525,146.6827,5683.0
2019-05-14 10:10:00,169.02,169.07,168.77,168.84,4359.0,146.6827,146.7261,146.4657,146.5265,4359.0
2019-05-14 10:15:00,168.89,169.02,168.65,168.67,6769.0,146.5699,146.6827,146.3616,146.379,6769.0
2019-05-14 10:20:00,168.74,168.75,168.67,168.68,3780.0,146.4397,146.4484,146.379,146.3876,3780.0
2019-05-14 10:25:00,168.7,168.82,168.63,168.75,5540.0,146.405,146.5091,146.3442,146.4484,5540.0
2019-05-14 10:30:00,168.78,168.98,168.74,168.78,4750.0,146.4744,146.648,146.4397,146.4744,4750.0
2019-05-14 10:35:00,168.81,169.01,168.78,168.94,5025.0,146.5005,146.674,146.4744,146.6133,5025.0
2019-05-14 10:40:00,168.9,169.15,168.9,169.0,7981.0,146.5786,146.7955,146.5786,146.6653,7981.0
2019-05-14 10:45:00,169.04,169.09,168.81,168.81,5611.0,146.7001,146.7435,146.5005,146.5005,5611.0
2019-05-14 10:50:00,168.83,168.95,168.67,168.93,7323.0,146.5178,146.622,146.379,146.6046,7323.0
2019-05-14 10:55:00,168.96,169.04,168.79,168.87,12986.0,146.6306,146.7001,146.4831,146.5525,12986.0
2019-05-14 11:00:00,168.82,168.97,168.79,168.9,2500.0,146.5091,146.6393,146.4831,146.5786,2500.0
2019-05-14 11:05:00,168.95,169.13,168.95,169.03,1917.0,146.622,146.7782,146.622,146.6914,1917.0
2019-05-14 11:10:00,169.17,169.17,169.09,169.15,1397.0,146.8129,146.8129,146.7435,146.7955,1397.0
2019-05-14 11:15:00,169.15,169.42,169.12,169.15,6353.0,146.7955,147.0298,146.7695,146.7955,6353.0
2019-05-14 11:20:00,169.17,169.41,169.14,169.19,5596.0,146.8129,147.0212,146.7868,146.8302,5596.0
2019-05-14 11:25:00,169.35,169.42,169.29,169.29,3500.0,146.9691,147.0298,146.917,146.917,3500.0
2019-05-14 11:30:00,169.31,169.51,169.31,169.49,3214.0,146.9344,147.1079,146.9344,147.0906,3214.0
2019-05-14 11:35:00,169.52,169.72,169.51,169.72,3295.0,147.1166,147.2902,147.1079,147.2902,3295.0
2019-05-14 11:40:00,169.72,169.82,169.65,169.77,8200.0,147.2902,147.377,147.2294,147.3336,8200.0
2019-05-14 11:45:00,169.7,169.84,169.63,169.8,4029.0,147.2728,147.3943,147.2121,147.3596,4029.0
2019-05-14 11:50:00,169.85,169.87,169.72,169.86,2384.0,147.403,147.4204,147.2902,147.4117,2384.0
2019-05-14 11:55:00,169.9,170.05,169.87,169.95,8235.0,147.4464,147.5766,147.4204,147.4898,8235.0
2019-05-14 12:00:00,169.96,170.05,169.88,170.05,4600.0,147.4985,147.5766,147.429,147.5766,4600.0
2019-05-14 12:05:00,169.98,169.99,169.8,169.82,3347.0,147.5158,147.5245,147.3596,147.377,3347.0
2019-05-14 12:10:00,169.79,169.95,169.79,169.8,2100.0,147.3509,147.4898,147.3509,147.3596,2100.0
2019-05-14 12:15:00,169.79,169.79,169.57,169.57,3490.0,147.3509,147.3509,147.16,147.16,3490.0
2019-05-14 12:20:00,169.58,169.58,169.34,169.49,3185.0,147.1687,147.1687,146.9604,147.0906,3185.0
2019-05-14 12:25:00,169.46,169.46,169.24,169.25,4337.0,147.0646,147.0646,146.8736,146.8823,4337.0
2019-05-14 12:30:00,169.22,169.34,169.11,169.31,3300.0,146.8563,146.9604,146.7608,146.9344,3300.0
2019-05-14 12:35:00,169.27,169.43,169.21,169.43,1424.0,146.8997,147.0385,146.8476,147.0385,1424.0
2019-05-14 12:40:00,169.39,169.43,169.3,169.33,5326.0,147.0038,147.0385,146.9257,146.9517,5326.0
2019-05-14 12:45:00,169.29,169.45,169.21,169.45,6276.0,146.917,147.0559,146.8476,147.0559,6276.0
2019-05-14 12:50:00,169.41,169.55,169.41,169.53,2701.0,147.0212,147.1427,147.0212,147.1253,2701.0
2019-05-14 12:55:00,169.5,169.55,169.44,169.46,2838.0,147.0993,147.1427,147.0472,147.0646,2838.0
2019-05-14 13:00:00,169.5,169.55,169.47,169.55,4923.0,147.0993,147.1427,147.0732,147.1427,4923.0
2019-05-14 13:05:00,169.55,169.59,169.25,169.38,19420.0,147.1427,147.1774,146.8823,146.9951,19420.0
2019-05-14 13:10:00,169.44,169.67,169.43,169.63,5616.0,147.0472,147.2468,147.0385,147.2121,5616.0
2019-05-14 13:15:00,169.67,169.67,169.57,169.61,2764.0,147.2468,147.2468,147.16,147.1947,2764.0
2019-05-14 13:20:00,169.64,169.84,169.62,169.84,5188.0,147.2208,147.3943,147.2034,147.3943,5188.0
2019-05-14 13:25:00,169.83,169.87,169.76,169.76,3139.0,147.3857,147.4204,147.3249,147.3249,3139.0
2019-05-14 13:30:00,169.77,169.9,169.76,169.9,2511.0,147.3336,147.4464,147.3249,147.4464,2511.0
2019-05-14 13:35:00,169.89,169.9,169.81,169.9,1535.0,147.4377,147.4464,147.3683,147.4464,1535.0
2019-05-14 13:40:00,169.84,169.91,169.69,169.81,5074.0,147.3943,147.4551,147.2642,147.3683,5074.0
2019-05-14 13:45:00,169.83,169.91,169.79,169.89,2305.0,147.3857,147.4551,147.3509,147.4377,2305.0
2019-05-14 13:50:00,169.91,170.0,169.9,169.98,4034.0,147.4551,147.5332,147.4464,147.5158,4034.0
2019-05-14 13:55:00,169.95,170.06,169.93,169.93,6400.0,147.4898,147.5853,147.4724,147.4724,6400.0
2019-05-14 14:00:00,169.91,170.01,169.8,169.8,3450.0,147.4551,147.5419,147.3596,147.3596,3450.0
2019-05-14 14:05:00,169.78,169.89,169.66,169.89,3858.0,147.3423,147.4377,147.2381,147.4377,3858.0
2019-05-14 14:10:00,169.87,169.89,169.69,169.85,5235.0,147.4204,147.4377,147.2642,147.403,5235.0
2019-05-14 14:15:00,169.86,169.99,169.82,169.88,6019.0,147.4117,147.5245,147.377,147.429,6019.0
2019-05-14 14:20:00,169.89,169.97,169.79,169.83,4073.0,147.4377,147.5072,147.3509,147.3857,4073.0
2019-05-14 14:25:00,169.83,170.05,169.81,170.01,14290.0,147.3857,147.5766,147.3683,147.5419,14290.0
2019-05-14 14:30:00,170.04,170.2,170.01,170.2,6062.0,147.5679,147.7068,147.5419,147.7068,6062.0
2019-05-14 14:35:00,170.2,170.41,170.19,170.34,9959.0,147.7068,147.889,147.6981,147.8283,9959.0
2019-05-14 14:40:00,170.33,170.33,170.14,170.16,3138.0,147.8196,147.8196,147.6547,147.672,3138.0
2019-05-14 14:45:00,170.13,170.13,169.58,169.74,4834.0,147.646,147.646,147.1687,147.3075,4834.0
2019-05-14 14:50:00,169.68,169.68,169.38,169.42,6177.0,147.2555,147.2555,146.9951,147.0298,6177.0
2019-05-14 14:55:00,169.43,169.71,169.43,169.63,4946.0,147.0385,147.2815,147.0385,147.2121,4946.0
2019-05-14 15:00:00,169.62,169.79,169.5,169.79,5194.0,147.2034,147.3509,147.0993,147.3509,5194.0
2019-05-14 15:05:00,169.78,169.82,169.6,169.82,4000.0,147.3423,147.377,147.1861,147.377,4000.0
2019-05-14 15:10:00,169.81,169.81,169.61,169.63,3420.0,147.3683,147.3683,147.1947,147.2121,3420.0
2019-05-14 15:15:00,169.7,169.7,169.51,169.55,28323.0,147.2728,147.2728,147.1079,147.1427,28323.0
2019-05-14 15:20:00,169.53,169.59,169.43,169.54,7320.0,147.1253,147.1774,147.0385,147.134,7320.0
2019-05-14 15:25:00,169.55,169.69,169.45,169.45,7134.0,147.1427,147.2642,147.0559,147.0559,7134.0
2019-05-14 15:30:00,169.47,169.49,169.02,169.04,15886.0,147.0732,147.0906,146.6827,146.7001,15886.0
2019-05-14 15:35:00,169.02,169.16,168.85,168.89,10647.0,146.6827,146.8042,146.5352,146.5699,10647.0
2019-05-14 15:40:00,168.88,168.92,168.72,168.76,6580.0,146.5612,146.5959,146.4223,146.4571,6580.0
2019-05-14 15:45:00,168.7,168.79,168.58,168.63,11407.0,146.405,146.4831,146.3009,146.3442,11407.0
2019-05-14 15:50:00,168.65,168.65,168.4,168.56,16960.0,146.3616,146.3616,146.1446,146.2835,16960.0
2019-05-14 15:55:00,168.59,168.69,168.38,168.53,30365.0,146.3095,146.3963,146.1273,146.2575,30365.0
2019-05-15 09:30:00,167.02,167.67,166.21,166.93,19763.0,144.947,145.5111,144.2441,144.8689,19763.0
2019-05-15 09:35:00,166.98,167.04,166.52,166.86,3500.0,144.9123,144.9644,144.5131,144.8082,3500.0
2019-05-15 09:40:00,166.8,166.81,166.37,166.37,6331.0,144.7561,144.7648,144.3829,144.3829,6331.0
2019-05-15 09:45:00,166.51,166.55,166.09,166.09,4781.0,144.5044,144.5391,144.1399,144.1399,4781.0
2019-05-15 09:50:00,166.07,166.14,165.74,166.04,12602.0,144.1226,144.1833,143.8362,144.0965,12602.0
2019-05-15 09:55:00,166.01,166.24,165.82,165.98,3971.0,144.0705,144.2701,143.9056,144.0445,3971.0
2019-05-15 10:00:00,165.9,165.9,165.65,165.86,8093.0,143.975,143.975,143.7581,143.9403,8093.0
2019-05-15 10:05:00,165.84,166.05,165.65,165.98,9052.0,143.923,144.1052,143.7581,144.0445,9052.0
2019-05-15 10:10:00,166.03,166.5,165.71,166.5,8252.0,144.0879,144.4957,143.8101,144.4957,8252.0
2019-05-15 10:15:00,166.72,166.84,166.36,166.44,7935.0,144.6867,144.7908,144.3742,144.4437,7935.0
2019-05-15 10:20:00,166.5,166.66,166.35,166.53,4074.0,144.4957,144.6346,144.3656,144.5218,4074.0
2019-05-15 10:25:00,166.59,166.92,166.59,166.92,2800.0,144.5738,144.8602,144.5738,144.8602,2800.0
2019-05-15 10:30:00,166.94,167.0,166.72,166.72,3230.0,144.8776,144.9297,144.6867,144.6867,3230.0
2019-05-15 10:35:00,166.88,166.88,166.67,166.75,5599.0,144.8255,144.8255,144.6433,144.7127,5599.0
2019-05-15 10:40:00,166.73,166.82,166.62,166.62,8343.0,144.6953,144.7734,144.5999,144.5999,8343.0
2019-05-15 10:45:00,166.66,166.77,166.45,166.76,7069.0,144.6346,144.7301,144.4523,144.7214,7069.0
2019-05-15 10:50:00,166.75,166.98,166.75,166.85,6760.0,144.7127,144.9123,144.7127,144.7995,6760.0
2019-05-15 10:55:00,166.9,166.99,166.67,166.99,4798.0,144.8429,144.921,144.6433,144.921,4798.0
2019-05-15 11:00:00,166.99,166.99,166.73,166.96,4514.0,144.921,144.921,144.6953,144.8949,4514.0
2019-05-15 11:05:00,166.91,167.16,166.87,167.08,3659.0,144.8516,145.0685,144.8168,144.9991,3659.0
2019-05-15 11:10:00,167.02,167.27,167.02,167.24,1400.0,144.947,145.164,144.947,145.1379,1400.0
2019-05-15 11:15:00,167.24,167.27,166.9,166.97,3600.0,145.1379,145.164,144.8429,144.9036,3600.0
2019-05-15 11:20:00,167.01,167.36,166.98,167.24,3755.0,144.9383,145.2421,144.9123,145.1379,3755.0
2019-05-15 11:25:00,167.17,167.48,167.17,167.34,4115.0,145.0772,145.3462,145.0772,145.2247,4115.0
2019-05-15 11:30:00,167.39,167.43,167.11,167.18,3293.0,145.2681,145.3028,145.0251,145.0859,3293.0
2019-05-15 11:35:00,167.1,167.11,167.05,167.08,1808.0,145.0164,145.0251,144.9731,144.9991,1808.0
2019-05-15 11:40:00,167.18,167.41,167.17,167.41,1550.0,145.0859,145.2855,145.0772,145.2855,1550.0
2019-05-15 11:45:00,167.34,167.34,167.24,167.24,2000.0,145.2247,145.2247,145.1379,145.1379,2000.0
2019-05-15 11:50:00,167.2,167.58,167.19,167.51,2299.0,145.1032,145.433,145.0946,145.3723,2299.0
2019-05-15 11:55:00,167.6,167.65,167.51,167.56,1600.0,145.4504,145.4938,145.3723,145.4157,1600.0
2019-05-15 12:00:00,167.62,167.83,167.62,167.7,5431.0,145.4677,145.65,145.4677,145.5372,5431.0
2019-05-15 12:05:00,167.75,167.86,167.69,167.81,3689.0,145.5805,145.676,145.5285,145.6326,3689.0
2019-05-15 12:10:00,167.78,167.83,167.7,167.8,3533.0,145.6066,145.65,145.5372,145.6239,3533.0
2019-05-15 12:15:00,167.81,167.81,167.68,167.74,5334.0,145.6326,145.6326,145.5198,145.5719,5334.0
2019-05-15 12:20:00,167.69,167.76,167.62,167.66,2300.0,145.5285,145.5892,145.4677,145.5024,2300.0
2019-05-15 12:25:00,167.69,167.69,167.49,167.65,1700.0,145.5285,145.5285,145.3549,145.4938,1700.0
2019-05-15 12:30:00,167.65,167.69,167.59,167.6,1627.0,145.4938,145.5285,145.4417,145.4504,1627.0
2019-05-15 12:35:00,167.63,167.64,167.52,167.58,1500.0,145.4764,145.4851,145.3809,145.433,1500.0
2019-05-15 12:40:00,167.59,167.7,167.58,167.68,2545.0,145.4417,145.5372,145.433,145.5198,2545.0
2019-05-15 12:45:00,167.78,167.92,167.71,167.92,2140.0,145.6066,145.7281,145.5458,145.7281,2140.0
2019-05-15 12:50:00,167.91,167.92,167.79,167.84,3612.0,145.7194,145.7281,145.6153,145.6586,3612.0
2019-05-15 12:55:00,167.88,167.88,167.69,167.86,3332.0,145.6934,145.6934,145.5285,145.676,3332.0
2019-05-15 13:00:00,167.95,167.98,167.89,167.93,2873.0,145.7541,145.7801,145.702,145.7368,2873.0
2019-05-15 13:05:00,167.98,167.98,167.88,167.88,1100.0,145.7801,145.7801,145.6934,145.6934,1100.0
2019-05-15 13:10:00,167.84,168.02,167.84,167.96,2228.0,145.6586,145.8149,145.6586,145.7628,2228.0
2019-05-15 13:15:00,168.0,168.0,167.79,167.85,1500.0,145.7975,145.7975,145.6153,145.6673,1500.0
2019-05-15 13:20:00,167.78,167.82,167.64,167.66,3153.0,145.6066,145.6413,145.4851,145.5024,3153.0
2019-05-15 13:25:00,167.63,167.7,167.63,167.67,2216.0,145.4764,145.5372,145.4764,145.5111,2216.0
2019-05-15 13:30:00,167.71,167.84,167.65,167.8,3055.0,145.5458,145.6586,145.4938,145.6239,3055.0
2019-05-15 13:35:00,167.84,167.84,167.58,167.73,2700.0,145.6586,145.6586,145.433,145.5632,2700.0
2019-05-15 13:40:00,167.7,167.73,167.59,167.67,3093.0,145.5372,145.5632,145.4417,145.5111,3093.0
2019-05-15 13:45:00,167.73,167.87,167.72,167.87,2765.0,145.5632,145.6847,145.5545,145.6847,2765.0
2019-05-15 13:50:00,167.82,167.99,167.82,167.9,7245.0,145.6413,145.7888,145.6413,145.7107,7245.0
2019-05-15 13:55:00,167.95,168.1,167.91,168.09,2310.0,145.7541,145.8843,145.7194,145.8756,2310.0
2019-05-15 14:00:00,168.14,168.18,168.08,168.15,1825.0,145.919,145.9537,145.8669,145.9277,1825.0
2019-05-15 14:05:00,168.19,168.28,168.16,168.21,2697.0,145.9624,146.0405,145.9364,145.9797,2697.0
2019-05-15 14:10:00,168.23,168.25,168.16,168.21,2032.0,145.9971,146.0145,145.9364,145.9797,2032.0
2019-05-15 14:15:00,168.18,168.25,168.14,168.21,2530.0,145.9537,146.0145,145.919,145.9797,2530.0
2019-05-15 14:20:00,168.22,168.25,168.18,168.24,3898.0,145.9884,146.0145,145.9537,146.0058,3898.0
2019-05-15 14:25:00,168.24,168.34,168.19,168.34,3169.0,146.0058,146.0926,145.9624,146.0926,3169.0
2019-05-15 14:30:00,168.4,168.46,168.29,168.42,4058.0,146.1446,146.1967,146.0492,146.162,4058.0
2019-05-15 14:35:00,168.47,168.62,168.42,168.61,3257.0,146.2054,146.3356,146.162,146.3269,3257.0
2019-05-15 14:40:00,168.58,168.64,168.53,168.63,2907.0,146.3009,146.3529,146.2575,146.3442,2907.0
2019-05-15 14:45:00,168.63,168.72,168.59,168.69,2630.0,146.3442,146.4223,146.3095,146.3963,2630.0
2019-05-15 14:50:00,168.67,169.23,168.67,168.85,59911.0,146.379,146.8649,146.379,146.5352,59911.0
2019-05-15 14:55:00,168.86,168.87,168.78,168.86,2425.0,146.5438,146.5525,146.4744,146.5438,2425.0
2019-05-15 15:00:00,168.83,168.83,168.5,168.53,4018.0,146.5178,146.5178,146.2314,146.2575,4018.0
2019-05-15 15:05:00,168.54,168.55,168.41,168.42,755.0,146.2661,146.2748,146.1533,146.162,755.0
2019-05-15 15:10:00,168.45,168.51,168.39,168.44,4232.0,146.188,146.2401,146.136,146.1794,4232.0
2019-05-15 15:15:00,168.43,168.59,168.4,168.59,2571.0,146.1707,146.3095,146.1446,146.3095,2571.0
2019-05-15 15:20:00,168.55,168.75,168.54,168.74,2730.0,146.2748,146.4484,146.2661,146.4397,2730.0
2019-05-15 15:25:00,168.76,168.76,168.63,168.73,3942.0,146.4571,146.4571,146.3442,146.431,3942.0
2019-05-15 15:30:00,168.73,168.78,168.5,168.53,6453.0,146.431,146.4744,146.2314,146.2575,6453.0
2019-05-15 15:35:00,168.55,168.58,168.31,168.31,11964.0,146.2748,146.3009,146.0665,146.0665,11964.0
2019-05-15 15:40:00,168.29,168.31,168.2,168.27,9444.0,146.0492,146.0665,145.9711,146.0318,9444.0
2019-05-15 15:45:00,168.18,168.2,168.0,168.04,11176.0,145.9537,145.9711,145.7975,145.8322,11176.0
2019-05-15 15:50:00,168.0,168.14,167.94,168.09,11608.0,145.7975,145.919,145.7454,145.8756,11608.0
2019-05-15 15:55:00,168.11,168.11,167.7,167.74,71280.0,145.893,145.893,145.5372,145.5719,71280.0
2019-05-16 09:30:00,168.33,168.8,168.1,168.71,12020.0,146.0839,146.4918,145.8843,146.4137,12020.0
2019-05-16 09:35:00,168.71,168.8,168.27,168.53,2222.0,146.4137,146.4918,146.0318,146.2575,2222.0
2019-05-16 09:40:00,168.7,169.0,168.66,168.95,4377.0,146.405,146.6653,146.3703,146.622,4377.0
2019-05-16 09:45:00,169.12,169.22,168.98,169.21,3892.0,146.7695,146.8563,146.648,146.8476,3892.0
2019-05-16 09:50:00,169.28,169.69,169.2,169.57,3800.0,146.9083,147.2642,146.8389,147.16,3800.0
2019-05-16 09:55:00,169.65,169.88,169.45,169.81,6635.0,147.2294,147.429,147.0559,147.3683,6635.0
2019-05-16 10:00:00,169.82,169.88,169.74,169.82,2766.0,147.377,147.429,147.3075,147.377,2766.0
2019-05-16 10:05:00,169.85,170.0,169.77,169.89,4562.0,147.403,147.5332,147.3336,147.4377,4562.0
2019-05-16 10:10:00,169.81,169.89,169.74,169.74,3820.0,147.3683,147.4377,147.3075,147.3075,3820.0
2019-05-16 10:15:00,169.76,170.0,169.65,170.0,3022.0,147.3249,147.5332,147.2294,147.5332,3022.0
2019-05-16 10:20:00,169.99,170.12,169.9,169.98,1898.0,147.5245,147.6373,147.4464,147.5158,1898.0
2019-05-16 10:25:00,169.95,170.01,169.9,169.91,2205.0,147.4898,147.5419,147.4464,147.4551,2205.0
2019-05-16 10:30:00,169.99,170.0,169.53,169.54,2414.0,147.5245,147.5332,147.1253,147.134,2414.0
2019-05-16 10:35:00,169.48,169.56,169.34,169.5,4400.0,147.0819,147.1513,146.9604,147.0993,4400.0
2019-05-16 10:40:00,169.5,169.89,169.43,169.77,3341.0,147.0993,147.4377,147.0385,147.3336,3341.0
2019-05-16 10:45:00,169.67,169.85,169.67,169.84,1400.0,147.2468,147.403,147.2468,147.3943,1400.0
2019-05-16 10:50:00,169.81,170.04,169.74,170.03,3792.0,147.3683,147.5679,147.3075,147.5592,3792.0
2019-05-16 10:55:00,169.97,170.09,169.97,170.0,2713.0,147.5072,147.6113,147.5072,147.5332,2713.0
2019-05-16 11:00:00,169.95,170.03,169.7,169.7,3672.0,147.4898,147.5592,147.2728,147.2728,3672.0
2019-05-16 11:05:00,169.66,169.86,169.66,169.86,2591.0,147.2381,147.4117,147.2381,147.4117,2591.0
2019-05-16 11:10:00,169.8,169.96,169.79,169.87,3590.0,147.3596,147.4985,147.3509,147.4204,3590.0
2019-05-16 11:15:00,169.84,170.03,169.82,170.03,3050.0,147.3943,147.5592,147.377,147.5592,3050.0
2019-05-16 11:20:00,170.1,170.31,170.1,170.16,2711.0,147.62,147.8022,147.62,147.672,2711.0
2019-05-16 11:25:00,170.05,170.22,170.05,170.22,1318.0,147.5766,147.7241,147.5766,147.7241,1318.0
2019-05-16 11:30:00,170.2,170.28,170.16,170.2,3900.0,147.7068,147.7762,147.672,147.7068,3900.0
2019-05-16 11:35:00,170.24,170.31,170.1,170.22,4817.0,147.7415,147.8022,147.62,147.7241,4817.0
2019-05-16 11:40:00,170.17,170.38,170.17,170.33,3904.0,147.6807,147.863,147.6807,147.8196,3904.0
2019-05-16 11:45:00,170.43,170.43,170.12,170.13,4149.0,147.9064,147.9064,147.6373,147.646,4149.0
2019-05-16 11:50:00,170.16,170.19,170.0,170.0,1872.0,147.672,147.6981,147.5332,147.5332,1872.0
2019-05-16 11:55:00,170.04,170.07,169.98,170.07,4505.0,147.5679,147.5939,147.5158,147.5939,4505.0
2019-05-16 12:00:00,170.09,170.27,170.09,170.1,3725.0,147.6113,147.7675,147.6113,147.62,3725.0
2019-05-16 12:05:00,170.13,170.13,170.09,170.1,1400.0,147.646,147.646,147.6113,147.62,1400.0
2019-05-16 12:10:00,170.07,170.15,170.05,170.11,1400.0,147.5939,147.6634,147.5766,147.6287,1400.0
2019-05-16 12:15:00,170.2,170.39,170.17,170.34,3100.0,147.7068,147.8716,147.6807,147.8283,3100.0
2019-05-16 12:20:00,170.28,170.28,170.2,170.2,1439.0,147.7762,147.7762,147.7068,147.7068,1439.0
2019-05-16 12:25:00,170.19,170.28,170.15,170.2,2670.0,147.6981,147.7762,147.6634,147.7068,2670.0
2019-05-16 12:30:00,170.19,170.29,170.12,170.29,2101.0,147.6981,147.7849,147.6373,147.7849,2101.0
2019-05-16 12:35:00,170.23,170.3,170.15,170.22,3100.0,147.7328,147.7935,147.6634,147.7241,3100.0
2019-05-16 12:40:00,170.22,170.22,169.95,170.09,18327.0,147.7241,147.7241,147.4898,147.6113,18327.0
2019-05-16 12:45:00,170.09,170.19,170.03,170.06,2026.0,147.6113,147.6981,147.5592,147.5853,2026.0
2019-05-16 12:50:00,170.03,170.09,169.92,170.07,2457.0,147.5592,147.6113,147.4638,147.5939,2457.0
2019-05-16 12:55:00,170.12,170.19,170.1,170.1,2079.0,147.6373,147.6981,147.62,147.62,2079.0
2019-05-16 13:00:00,170.14,170.27,170.05,170.14,4500.0,147.6547,147.7675,147.5766,147.6547,4500.0
2019-05-16 13:05:00,170.09,170.22,170.08,170.22,1900.0,147.6113,147.7241,147.6026,147.7241,1900.0
2019-05-16 13:10:00,170.23,170.35,170.23,170.26,2075.0,147.7328,147.8369,147.7328,147.7588,2075.0
2019-05-16 13:15:00,170.25,170.39,170.25,170.38,2464.0,147.7501,147.8716,147.7501,147.863,2464.0
2019-05-16 13:20:00,170.31,170.39,170.28,170.31,2897.0,147.8022,147.8716,147.7762,147.8022,2897.0
2019-05-16 13:25:00,170.33,170.4,170.33,170.36,1865.0,147.8196,147.8803,147.8196,147.8456,1865.0
2019-05-16 13:30:00,170.34,170.34,170.11,170.18,4879.0,147.8283,147.8283,147.6287,147.6894,4879.0
2019-05-16 13:35:00,170.21,170.23,170.13,170.13,1357.0,147.7154,147.7328,147.646,147.646,1357.0
2019-05-16 13:40:00,170.1,170.12,170.0,170.05,2226.0,147.62,147.6373,147.5332,147.5766,2226.0
2019-05-16 13:45:00,170.04,170.11,169.98,169.99,1678.0,147.5679,147.6287,147.5158,147.5245,1678.0
2019-05-16 13:50:00,169.99,170.12,169.96,170.02,1605.0,147.5245,147.6373,147.4985,147.5505,1605.0
2019-05-16 13:55:00,170.03,170.13,169.99,170.07,2295.0,147.5592,147.646,147.5245,147.5939,2295.0
2019-05-16 14:00:00,170.05,170.21,170.04,170.16,6369.0,147.5766,147.7154,147.5679,147.672,6369.0
2019-05-16 14:05:00,170.18,170.2,170.04,170.04,3146.0,147.6894,147.7068,147.5679,147.5679,3146.0
2019-05-16 14:10:00,169.99,170.1,169.98,170.1,3203.0,147.5245,147.62,147.5158,147.62,3203.0
2019-05-16 14:15:00,170.12,170.16,170.07,170.1,2251.0,147.6373,147.672,147.5939,147.62,2251.0
2019-05-16 14:20:00,170.1,170.1,170.0,170.1,1906.0,147.62,147.62,147.5332,147.62,1906.0
2019-05-16 14:25:00,170.14,170.22,170.1,170.22,2997.0,147.6547,147.7241,147.62,147.7241,2997.0
2019-05-16 14:30:00,170.22,170.22,170.14,170.2,2644.0,147.7241,147.7241,147.6547,147.7068,2644.0
2019-05-16 14:35:00,170.15,170.2,170.08,170.13,2528.0,147.6634,147.7068,147.6026,147.646,2528.0
2019-05-16 14:40:00,170.15,170.19,170.11,170.14,1731.0,147.6634,147.6981,147.6287,147.6547,1731.0
2019-05-16 14:45:00,170.15,170.15,170.06,170.06,7022.0,147.6634,147.6634,147.5853,147.5853,7022.0
2019-05-16 14:50:00,170.05,170.06,169.8,169.84,3273.0,147.5766,147.5853,147.3596,147.3943,3273.0
2019-05-16 14:55:00,169.77,169.85,169.69,169.84,2650.0,147.3336,147.403,147.2642,147.3943,2650.0
2019-05-16 15:00:00,169.82,169.86,169.74,169.81,3665.0,147.377,147.4117,147.3075,147.3683,3665.0
2019-05-16 15:05:00,169.84,169.86,169.6,169.61,3650.0,147.3943,147.4117,147.1861,147.1947,3650.0
2019-05-16 15:10:00,169.62,169.78,169.52,169.61,2900.0,147.2034,147.3423,147.1166,147.1947,2900.0
2019-05-16 15:15:00,169.56,169.59,169.44,169.49,2500.0,147.1513,147.1774,147.0472,147.0906,2500.0
2019-05-16 15:20:00,169.49,169.74,169.49,169.67,3192.0,147.0906,147.3075,147.0906,147.2468,3192.0
2019-05-16 15:25:00,169.64,169.73,169.61,169.71,1910.0,147.2208,147.2989,147.1947,147.2815,1910.0
2019-05-16 15:30:00,169.68,169.69,169.54,169.64,5115.0,147.2555,147.2642,147.134,147.2208,5115.0
2019-05-16 15:35:00,169.67,169.67,169.49,169.55,6471.0,147.2468,147.2468,147.0906,147.1427,6471.0
2019-05-16 15:40:00,169.49,169.5,169.26,169.28,8751.0,147.0906,147.0993,146.891,146.9083,8751.0
2019-05-16 15:45:00,169.24,169.42,169.24,169.36,9751.0,146.8736,147.0298,146.8736,146.9778,9751.0
2019-05-16 15:50:00,169.39,169.59,169.28,169.52,9444.0,147.0038,147.1774,146.9083,147.1166,9444.0
2019-05-16 15:55:00,169.47,169.95,169.43,169.86,58538.0,147.0732,147.4898,147.0385,147.4117,58538.0
2019-05-17 09:30:00,167.86,168.15,167.67,167.89,61367.0,145.676,145.9277,145.5111,145.702,61367.0
2019-05-17 09:35:00,167.98,168.41,167.7,167.8,10079.0,145.7801,146.1533,145.5372,145.6239,10079.0
2019-05-17 09:40:00,167.9,168.01,167.38,167.63,10969.0,145.7107,145.8062,145.2594,145.4764,10969.0
2019-05-17 09:45:00,167.63,167.69,167.29,167.34,8896.0,145.4764,145.5285,145.1813,145.2247,8896.0
2019-05-17 09:50:00,167.27,167.3,167.01,167.05,6100.0,145.164,145.19,144.9383,144.9731,6100.0
2019-05-17 09:55:00,167.16,167.16,166.74,166.85,8785.0,145.0685,145.0685,144.704,144.7995,8785.0
2019-05-17 10:00:00,166.74,167.04,166.71,166.9,13577.0,144.704,144.9644,144.678,144.8429,13577.0
2019-05-17 10:05:00,166.85,166.87,166.54,166.81,8841.0,144.7995,144.8168,144.5305,144.7648,8841.0
2019-05-17 10:10:00,166.73,166.86,166.46,166.5,4271.0,144.6953,144.8082,144.461,144.4957,4271.0
2019-05-17 10:15:00,166.53,166.86,166.5,166.76,9014.0,144.5218,144.8082,144.4957,144.7214,9014.0
2019-05-17 10:20:00,166.8,166.86,166.7,166.8,15357.0,144.7561,144.8082,144.6693,144.7561,15357.0
2019-05-17 10:25:00,166.8,167.03,166.77,166.89,29032.0,144.7561,144.9557,144.7301,144.8342,29032.0
2019-05-17 10:30:00,166.86,167.16,166.86,167.04,3440.0,144.8082,145.0685,144.8082,144.9644,3440.0
2019-05-17 10:35:00,166.97,166.99,166.82,166.94,3002.0,144.9036,144.921,144.7734,144.8776,3002.0
2019-05-17 10:40:00,166.93,167.18,166.93,167.11,4210.0,144.8689,145.0859,144.8689,145.0251,4210.0
2019-05-17 10:45:00,167.17,167.37,167.17,167.37,4209.0,145.0772,145.2508,145.0772,145.2508,4209.0
2019-05-17 10:50:00,167.45,167.68,167.44,167.66,2007.0,145.3202,145.5198,145.3115,145.5024,2007.0
2019-05-17 10:55:00,167.65,167.95,167.53,167.55,14497.0,145.4938,145.7541,145.3896,145.407,14497.0
2019-05-17 11:00:00,167.55,167.6,167.36,167.36,24452.0,145.407,145.4504,145.2421,145.2421,24452.0
2019-05-17 11:05:00,167.34,167.79,167.3,167.77,37822.0,145.2247,145.6153,145.19,145.5979,37822.0
2019-05-17 11:10:00,167.79,168.14,167.79,168.08,5152.0,145.6153,145.919,145.6153,145.8669,5152.0
2019-05-17 11:15:00,168.1,168.13,167.93,168.03,5179.0,145.8843,145.9103,145.7368,145.8235,5179.0
2019-05-17 11:20:00,168.07,168.07,167.88,167.88,4624.0,145.8583,145.8583,145.6934,145.6934,4624.0
2019-05-17 11:25:00,167.95,167.96,167.76,167.76,5074.0,145.7541,145.7628,145.5892,145.5892,5074.0
2019-05-17 11:30:00,167.83,167.83,167.6,167.69,7809.0,145.65,145.65,145.4504,145.5285,7809.0
2019-05-17 11:35:00,167.72,167.76,167.63,167.63,3954.0,145.5545,145.5892,145.4764,145.4764,3954.0
2019-05-17 11:40:00,167.58,167.59,167.32,167.39,5800.0,145.433,145.4417,145.2074,145.2681,5800.0
2019-05-17 11:45:00,167.4,167.48,167.33,167.33,5095.0,145.2768,145.3462,145.216,145.216,5095.0
2019-05-17 11:50:00,167.31,167.72,167.28,167.72,5712.0,145.1987,145.5545,145.1727,145.5545,5712.0
2019-05-17 11:55:00,167.72,167.72,167.56,167.7,900.0,145.5545,145.5545,145.4157,145.5372,900.0
2019-05-17 12:00:00,167.7,167.8,167.62,167.69,3122.0,145.5372,145.6239,145.4677,145.5285,3122.0
2019-05-17 12:05:00,167.63,167.63,167.25,167.52,3534.0,145.4764,145.4764,145.1466,145.3809,3534.0
2019-05-17 12:10:00,167.4,167.53,167.39,167.39,1666.0,145.2768,145.3896,145.2681,145.2681,1666.0
2019-05-17 12:15:00,167.41,167.49,167.36,167.49,2254.0,145.2855,145.3549,145.2421,145.3549,2254.0
2019-05-17 12:20:00,167.49,167.54,167.4,167.41,2091.0,145.3549,145.3983,145.2768,145.2855,2091.0
2019-05-17 12:25:00,167.37,167.46,167.24,167.37,3877.0,145.2508,145.3289,145.1379,145.2508,3877.0
2019-05-17 12:30:00,167.34,167.36,167.14,167.14,1242.0,145.2247,145.2421,145.0512,145.0512,1242.0
2019-05-17 12:35:00,167.21,167.45,167.12,167.35,2933.0,145.1119,145.3202,145.0338,145.2334,2933.0
2019-05-17 12:40:00,167.32,167.54,167.31,167.48,1110.0,145.2074,145.3983,145.1987,145.3462,1110.0
2019-05-17 12:45:00,167.5,167.6,167.45,167.56,3473.0,145.3636,145.4504,145.3202,145.4157,3473.0
2019-05-17 12:50:00,167.55,167.69,167.48,167.69,2277.0,145.407,145.5285,145.3462,145.5285,2277.0
2019-05-17 12:55:00,167.73,167.73,167.65,167.69,2593.0,145.5632,145.5632,145.4938,145.5285,2593.0
2019-05-17 13:00:00,167.75,167.8,167.68,167.72,1330.0,145.5805,145.6239,145.5198,145.5545,1330.0
2019-05-17 13:05:00,167.77,167.84,167.7,167.83,4430.0,145.5979,145.6586,145.5372,145.65,4430.0
2019-05-17 13:10:00,167.96,167.96,167.81,167.82,2690.0,145.7628,145.7628,145.6326,145.6413,2690.0
2019-05-17 13:15:00,167.81,167.94,167.81,167.88,2925.0,145.6326,145.7454,145.6326,145.6934,2925.0
2019-05-17 13:20:00,167.88,167.95,167.86,167.86,3908.0,145.6934,145.7541,145.676,145.676,3908.0
2019-05-17 13:25:00,167.85,167.86,167.58,167.6,6560.0,145.6673,145.676,145.433,145.4504,6560.0
2019-05-17 13:30:00,167.58,167.73,167.43,167.67,6355.0,145.433,145.5632,145.3028,145.5111,6355.0
2019-05-17 13:35:00,167.68,167.72,167.6,167.7,4014.0,145.5198,145.5545,145.4504,145.5372,4014.0
2019-05-17 13:40:00,167.7,167.8,167.61,167.67,2730.0,145.5372,145.6239,145.459,145.5111,2730.0
2019-05-17 13:45:00,167.68,167.93,167.63,167.9,2457.0,145.5198,145.7368,145.4764,145.7107,2457.0
2019-05-17 13:50:00,167.9,167.91,167.8,167.91,1400.0,145.7107,145.7194,145.6239,145.7194,1400.0
2019-05-17 13:55:00,167.91,167.96,167.87,167.92,2482.0,145.7194,145.7628,145.6847,145.7281,2482.0
2019-05-17 14:00:00,167.9,167.97,167.86,167.94,3070.0,145.7107,145.7715,145.676,145.7454,3070.0
2019-05-17 14:05:00,167.91,167.94,167.75,167.83,3425.0,145.7194,145.7454,145.5805,145.65,3425.0
2019-05-17 14:10:00,167.8,167.8,167.65,167.7,6008.0,145.6239,145.6239,145.4938,145.5372,6008.0
2019-05-17 14:15:00,167.7,167.74,167.66,167.73,4513.0,145.5372,145.5719,145.5024,145.5632,4513.0
2019-05-17 14:20:00,167.69,167.75,167.66,167.69,3275.0,145.5285,145.5805,145.5024,145.5285,3275.0
2019-05-17 14:25:00,167.67,167.75,167.65,167.75,2600.0,145.5111,145.5805,145.4938,145.5805,2600.0
2019-05-17 14:30:00,167.75,167.75,167.68,167.74,3056.0,145.5805,145.5805,145.5198,145.5719,3056.0
2019-05-17 14:35:00,167.72,167.77,167.69,167.7,4345.0,145.5545,145.5979,145.5285,145.5372,4345.0
2019-05-17 14:40:00,167.66,167.71,167.53,167.61,5330.0,145.5024,145.5458,145.3896,145.459,5330.0
2019-05-17 14:45:00,167.62,167.65,167.53,167.53,2726.0,145.4677,145.4938,145.3896,145.3896,2726.0
2019-05-17 14:50:00,167.57,167.65,167.57,167.64,3800.0,145.4243,145.4938,145.4243,145.4851,3800.0
2019-05-17 14:55:00,167.64,167.76,167.61,167.65,4164.0,145.4851,145.5892,145.459,145.4938,4164.0
2019-05-17 15:00:00,167.62,167.71,167.23,167.26,9467.0,145.4677,145.5458,145.1293,145.1553,9467.0
2019-05-17 15:05:00,167.24,167.32,166.94,167.04,12927.0,145.1379,145.2074,144.8776,144.9644,12927.0
2019-05-17 15:10:00,166.89,166.98,166.73,166.78,10822.0,144.8342,144.9123,144.6953,144.7387,10822.0
2019-05-17 15:15:00,166.73,166.77,166.39,166.59,12819.0,144.6953,144.7301,144.4003,144.5738,12819.0
2019-05-17 15:20:00,166.59,166.72,166.47,166.65,6737.0,144.5738,144.6867,144.4697,144.6259,6737.0
2019-05-17 15:25:00,166.72,166.9,166.54,166.89,4230.0,144.6867,144.8429,144.5305,144.8342,4230.0
2019-05-17 15:30:00,166.9,166.9,166.53,166.62,7927.0,144.8429,144.8429,144.5218,144.5999,7927.0
2019-05-17 15:35:00,166.62,166.69,166.46,166.46,10252.0,144.5999,144.6606,144.461,144.461,10252.0
2019-05-17 15:40:00,166.4,166.58,166.1,166.46,15385.0,144.409,144.5652,144.1486,144.461,15385.0
2019-05-17 15:45:00,166.43,166.51,166.25,166.37,18784.0,144.435,144.5044,144.2788,144.3829,18784.0
2019-05-17 15:50:00,166.35,166.5,166.22,166.47,25689.0,144.3656,144.4957,144.2527,144.4697,25689.0
2019-05-17 15:55:00,166.45,166.76,166.32,166.36,44030.0,144.4523,144.7214,144.3395,144.3742,44030.0
2019-05-20 09:30:00,168.05,169.0,167.39,168.76,99277.0,145.8409,146.6653,145.2681,146.4571,99277.0
2019-05-20 09:35:00,168.85,169.4,168.53,169.32,22636.0,146.5352,147.0125,146.2575,146.9431,22636.0
2019-05-20 09:40:00,169.27,169.96,169.13,169.82,15530.0,146.8997,147.4985,146.7782,147.377,15530.0
2019-05-20 09:45:00,169.88,170.45,169.85,170.23,23317.0,147.429,147.9237,147.403,147.7328,23317.0
2019-05-20 09:50:00,170.27,170.27,169.77,169.94,16648.0,147.7675,147.7675,147.3336,147.4811,16648.0
2019-05-20 09:55:00,170.03,170.4,169.95,170.39,36561.0,147.5592,147.8803,147.4898,147.8716,36561.0
2019-05-20 10:00:00,170.45,170.45,169.6,169.88,17033.0,147.9237,147.9237,147.1861,147.429,17033.0
2019-05-20 10:05:00,169.89,170.22,169.84,170.12,13983.0,147.4377,147.7241,147.3943,147.6373,13983.0
2019-05-20 10:10:00,170.07,170.15,169.82,169.88,17615.0,147.5939,147.6634,147.377,147.429,17615.0
2019-05-20 10:15:00,169.84,170.17,169.83,170.04,5547.0,147.3943,147.6807,147.3857,147.5679,5547.0
2019-05-20 10:20:00,170.04,170.25,169.95,170.21,8756.0,147.5679,147.7501,147.4898,147.7154,8756.0
2019-05-20 10:25:00,170.19,170.37,169.98,170.02,8450.0,147.6981,147.8543,147.5158,147.5505,8450.0
2019-05-20 10:30:00,170.02,170.42,169.98,170.41,9491.0,147.5505,147.8977,147.5158,147.889,9491.0
2019-05-20 10:35:00,170.37,170.44,170.03,170.21,8966.0,147.8543,147.915,147.5592,147.7154,8966.0
2019-05-20 10:40:00,170.25,170.26,170.06,170.13,7082.0,147.7501,147.7588,147.5853,147.646,7082.0
2019-05-20 10:45:00,170.06,170.25,170.05,170.09,7945.0,147.5853,147.7501,147.5766,147.6113,7945.0
2019-05-20 10:50:00,170.07,170.31,170.01,170.01,12783.0,147.5939,147.8022,147.5419,147.5419,12783.0
2019-05-20 10:55:00,170.02,170.29,170.01,170.23,7804.0,147.5505,147.7849,147.5419,147.7328,7804.0
2019-05-20 11:00:00,170.23,170.32,169.66,169.68,7962.0,147.7328,147.8109,147.2381,147.2555,7962.0
2019-05-20 11:05:00,169.62,169.8,169.55,169.79,8562.0,147.2034,147.3596,147.1427,147.3509,8562.0
2019-05-20 11:10:00,169.81,169.92,169.75,169.76,7523.0,147.3683,147.4638,147.3162,147.3249,7523.0
2019-05-20 11:15:00,169.75,169.81,169.51,169.66,8310.0,147.3162,147.3683,147.1079,147.2381,8310.0
2019-05-20 11:20:00,169.62,169.74,169.47,169.74,4596.0,147.2034,147.3075,147.0732,147.3075,4596.0
2019-05-20 11:25:00,169.81,170.09,169.79,169.96,6008.0,147.3683,147.6113,147.3509,147.4985,6008.0
2019-05-20 11:30:00,170.04,170.24,169.88,169.88,42968.0,147.5679,147.7415,147.429,147.429,42968.0
2019-05-20 11:35:00,169.81,169.81,169.39,169.53,6392.0,147.3683,147.3683,147.0038,147.1253,6392.0
2019-05-20 11:40:00,169.58,169.61,169.39,169.46,5086.0,147.1687,147.1947,147.0038,147.0646,5086.0
2019-05-20 11:45:00,169.52,169.7,169.44,169.44,3900.0,147.1166,147.2728,147.0472,147.0472,3900.0
2019-05-20 11:50:00,169.41,169.45,169.13,169.15,4701.0,147.0212,147.0559,146.7782,146.7955,4701.0
2019-05-20 11:55:00,169.17,169.3,168.92,169.28,5990.0,146.8129,146.9257,146.5959,146.9083,5990.0
2019-05-20 12:00:00,169.29,169.32,169.14,169.16,4200.0,146.917,146.9431,146.7868,146.8042,4200.0
2019-05-20 12:05:00,169.18,169.29,169.12,169.23,7320.0,146.8216,146.917,146.7695,146.8649,7320.0
2019-05-20 12:10:00,169.23,169.45,169.23,169.23,4025.0,146.8649,147.0559,146.8649,146.8649,4025.0
2019-05-20 12:15:00,169.28,169.58,169.28,169.58,4942.0,146.9083,147.1687,146.9083,147.1687,4942.0
2019-05-20 12:20:00,169.56,169.62,169.48,169.59,2841.0,147.1513,147.2034,147.0819,147.1774,2841.0
2019-05-20 12:25:00,169.63,169.64,169.38,169.38,2207.0,147.2121,147.2208,146.9951,146.9951,2207.0
2019-05-20 12:30:00,169.36,169.4,169.11,169.24,6886.0,146.9778,147.0125,146.7608,146.8736,6886.0
2019-05-20 12:35:00,169.27,169.47,169.24,169.41,8804.0,146.8997,147.0732,146.8736,147.0212,8804.0
2019-05-20 12:40:00,169.41,169.42,169.26,169.31,4443.0,147.0212,147.0298,146.891,146.9344,4443.0
2019-05-20 12:45:00,169.4,169.61,169.36,169.53,3450.0,147.0125,147.1947,146.9778,147.1253,3450.0
2019-05-20 12:50:00,169.51,169.6,169.44,169.5,11410.0,147.1079,147.1861,147.0472,147.0993,11410.0
2019-05-20 12:55:00,169.5,169.51,169.33,169.39,2250.0,147.0993,147.1079,146.9517,147.0038,2250.0
2019-05-20 13:00:00,169.39,169.46,169.19,169.26,5459.0,147.0038,147.0646,146.8302,146.891,5459.0
2019-05-20 13:05:00,169.25,169.4,169.24,169.32,4289.0,146.8823,147.0125,146.8736,146.9431,4289.0
2019-05-20 13:10:00,169.31,169.47,169.31,169.47,2276.0,146.9344,147.0732,146.9344,147.0732,2276.0
2019-05-20 13:15:00,169.5,169.6,169.48,169.5,6059.0,147.0993,147.1861,147.0819,147.0993,6059.0
2019-05-20 13:20:00,169.55,169.57,169.38,169.44,4249.0,147.1427,147.16,146.9951,147.0472,4249.0
2019-05-20 13:25:00,169.46,169.64,169.46,169.63,3563.0,147.0646,147.2208,147.0646,147.2121,3563.0
2019-05-20 13:30:00,169.6,169.65,169.54,169.56,2716.0,147.1861,147.2294,147.134,147.1513,2716.0
2019-05-20 13:35:00,169.54,169.6,169.37,169.37,3531.0,147.134,147.1861,146.9864,146.9864,3531.0
2019-05-20 13:40:00,169.44,169.46,169.37,169.37,3678.0,147.0472,147.0646,146.9864,146.9864,3678.0
2019-05-20 13:45:00,169.41,169.54,169.33,169.4,8639.0,147.0212,147.134,146.9517,147.0125,8639.0
2019-05-20 13:50:00,169.44,169.47,169.31,169.33,3203.0,147.0472,147.0732,146.9344,146.9517,3203.0
2019-05-20 13:55:00,169.34,169.37,169.12,169.33,6100.0,146.9604,146.9864,146.7695,146.9517,6100.0
2019-05-20 14:00:00,169.29,169.41,169.17,169.17,6292.0,146.917,147.0212,146.8129,146.8129,6292.0
2019-05-20 14:05:00,169.2,169.34,169.2,169.26,3877.0,146.8389,146.9604,146.8389,146.891,3877.0
2019-05-20 14:10:00,169.24,169.54,169.24,169.38,3011.0,146.8736,147.134,146.8736,146.9951,3011.0
2019-05-20 14:15:00,169.35,169.37,169.28,169.29,3812.0,146.9691,146.9864,146.9083,146.917,3812.0
2019-05-20 14:20:00,169.3,169.3,169.09,169.09,4100.0,146.9257,146.9257,146.7435,146.7435,4100.0
2019-05-20 14:25:00,169.18,169.19,169.02,169.08,7604.0,146.8216,146.8302,146.6827,146.7348,7604.0
2019-05-20 14:30:00,169.06,169.16,168.99,168.99,7520.0,146.7174,146.8042,146.6567,146.6567,7520.0
2019-05-20 14:35:00,168.97,168.97,168.77,168.82,12213.0,146.6393,146.6393,146.4657,146.5091,12213.0
2019-05-20 14:40:00,168.78,169.05,168.78,168.95,8294.0,146.4744,146.7087,146.4744,146.622,8294.0
2019-05-20 14:45:00,168.9,168.9,168.72,168.72,4781.0,146.5786,146.5786,146.4223,146.4223,4781.0
2019-05-20 14:50:00,168.72,168.8,168.61,168.72,9416.0,146.4223,146.4918,146.3269,146.4223,9416.0
2019-05-20 14:55:00,168.72,168.96,168.71,168.93,12735.0,146.4223,146.6306,146.4137,146.6046,12735.0
2019-05-20 15:00:00,168.88,168.88,168.68,168.76,5100.0,146.5612,146.5612,146.3876,146.4571,5100.0
2019-05-20 15:05:00,168.71,168.75,168.55,168.55,7392.0,146.4137,146.4484,146.2748,146.2748,7392.0
2019-05-20 15:10:00,168.6,168.65,168.43,168.65,8134.0,146.3182,146.3616,146.1707,146.3616,8134.0
2019-05-20 15:15:00,168.65,168.82,168.62,168.68,12454.0,146.3616,146.5091,146.3356,146.3876,12454.0
2019-05-20 15:20:00,168.67,168.78,168.61,168.67,7322.0,146.379,146.4744,146.3269,146.379,7322.0
2019-05-20 15:25:00,168.61,168.9,168.61,168.9,5886.0,146.3269,146.5786,146.3269,146.5786,5886.0
2019-05-20 15:30:00,168.86,168.94,168.77,168.87,11003.0,146.5438,146.6133,146.4657,146.5525,11003.0
2019-05-20 15:35:00,168.85,169.23,168.79,169.04,31308.0,146.5352,146.8649,146.4831,146.7001,31308.0
2019-05-20 15:40:00,169.08,169.18,169.06,169.18,15000.0,146.7348,146.8216,146.7174,146.8216,15000.0
2019-05-20 15:45:00,169.17,169.27,168.98,169.2,20918.0,146.8129,146.8997,146.648,146.8389,20918.0
2019-05-20 15:50:00,169.26,169.49,169.16,169.35,41408.0,146.891,147.0906,146.8042,146.9691,41408.0
2019-05-20 15:55:00,169.35,169.47,169.23,169.23,71908.0,146.9691,147.0732,146.8649,146.8649,71908.0
2019-05-21 09:30:00,170.2,171.24,170.06,170.8,24285.0,147.7068,148.6093,147.5853,148.2275,24285.0
2019-05-21 09:35:00,170.74,170.82,170.13,170.24,2670.0,148.1754,148.2448,147.646,147.7415,2670.0
2019-05-21 09:40:00,170.31,170.4,170.18,170.34,3557.0,147.8022,147.8803,147.6894,147.8283,3557.0
2019-05-21 09:45:00,170.42,171.14,170.33,170.99,10374.0,147.8977,148.5225,147.8196,148.3924,10374.0
2019-05-21 09:50:00,170.88,170.95,170.62,170.62,7474.0,148.2969,148.3576,148.0712,148.0712,7474.0
2019-05-21 09:55:00,170.51,170.67,170.26,170.26,6429.0,147.9758,148.1146,147.7588,147.7588,6429.0
2019-05-21 10:00:00,170.26,170.43,170.09,170.11,6730.0,147.7588,147.9064,147.6113,147.6287,6730.0
2019-05-21 10:05:00,170.11,170.34,169.84,170.25,12384.0,147.6287,147.8283,147.3943,147.7501,12384.0
2019-05-21 10:10:00,170.35,170.46,170.25,170.37,10628.0,147.8369,147.9324,147.7501,147.8543,10628.0
2019-05-21 10:15:00,170.38,170.76,170.38,170.76,6144.0,147.863,148.1927,147.863,148.1927,6144.0
2019-05-21 10:20:00,170.71,170.84,170.25,170.25,5677.0,148.1494,148.2622,147.7501,147.7501,5677.0
2019-05-21 10:25:00,170.3,170.39,170.1,170.35,5646.0,147.7935,147.8716,147.62,147.8369,5646.0
2019-05-21 10:30:00,170.41,170.53,170.25,170.43,4457.0,147.889,147.9931,147.7501,147.9064,4457.0
2019-05-21 10:35:00,170.42,170.61,170.4,170.5,7584.0,147.8977,148.0626,147.8803,147.9671,7584.0
2019-05-21 10:40:00,170.5,170.75,170.35,170.75,4892.0,147.9671,148.1841,147.8369,148.1841,4892.0
2019-05-21 10:45:00,170.76,172.02,170.66,170.84,141916.0,148.1927,149.2862,148.106,148.2622,141916.0
2019-05-21 10:50:00,170.83,171.08,170.74,171.01,5900.0,148.2535,148.4705,148.1754,148.4097,5900.0
2019-05-21 10:55:00,170.92,171.07,170.73,170.73,6929.0,148.3316,148.4618,148.1667,148.1667,6929.0
2019-05-21 11:00:00,170.81,170.81,170.62,170.62,3550.0,148.2361,148.2361,148.0712,148.0712,3550.0
2019-05-21 11:05:00,170.65,170.87,170.6,170.79,3763.0,148.0973,148.2882,148.0539,148.2188,3763.0
2019-05-21 11:10:00,170.84,170.91,170.58,170.59,5096.0,148.2622,148.3229,148.0365,148.0452,5096.0
2019-05-21 11:15:00,170.69,170.75,170.52,170.55,4900.0,148.132,148.1841,147.9845,148.0105,4900.0
2019-05-21 11:20:00,170.48,170.52,170.32,170.47,8199.0,147.9498,147.9845,147.8109,147.9411,8199.0
2019-05-21 11:25:00,170.39,170.41,170.12,170.14,3700.0,147.8716,147.889,147.6373,147.6547,3700.0
2019-05-21 11:30:00,170.11,170.15,169.96,169.99,7857.0,147.6287,147.6634,147.4985,147.5245,7857.0
2019-05-21 11:35:00,170.01,170.3,169.97,170.26,2592.0,147.5419,147.7935,147.5072,147.7588,2592.0
2019-05-21 11:40:00,170.25,170.36,170.19,170.22,4507.0,147.7501,147.8456,147.6981,147.7241,4507.0
2019-05-21 11:45:00,170.31,170.4,170.3,170.35,2357.0,147.8022,147.8803,147.7935,147.8369,2357.0
2019-05-21 11:50:00,170.3,170.54,170.29,170.45,4745.0,147.7935,148.0018,147.7849,147.9237,4745.0
2019-05-21 11:55:00,170.41,170.82,170.41,170.79,6619.0,147.889,148.2448,147.889,148.2188,6619.0
2019-05-21 12:00:00,170.75,170.94,170.7,170.86,4541.0,148.1841,148.349,148.1407,148.2795,4541.0
2019-05-21 12:05:00,170.92,170.92,170.77,170.77,5853.0,148.3316,148.3316,148.2014,148.2014,5853.0
2019-05-21 12:10:00,170.84,170.86,170.7,170.75,4556.0,148.2622,148.2795,148.1407,148.1841,4556.0
2019-05-21 12:15:00,170.77,170.8,170.68,170.71,4480.0,148.2014,148.2275,148.1233,148.1494,4480.0
2019-05-21 12:20:00,170.74,170.81,170.7,170.74,2000.0,148.1754,148.2361,148.1407,148.1754,2000.0
2019-05-21 12:25:00,170.76,170.84,170.66,170.68,3474.0,148.1927,148.2622,148.106,148.1233,3474.0
2019-05-21 12:30:00,170.66,170.69,170.51,170.59,6936.0,148.106,148.132,147.9758,148.0452,6936.0
2019-05-21 12:35:00,170.59,170.66,170.52,170.56,3000.0,148.0452,148.106,147.9845,148.0192,3000.0
2019-05-21 12:40:00,170.52,170.74,170.52,170.74,3302.0,147.9845,148.1754,147.9845,148.1754,3302.0
2019-05-21 12:45:00,170.75,170.96,170.69,170.9,3769.0,148.1841,148.3663,148.132,148.3142,3769.0
2019-05-21 12:50:00,170.9,170.99,170.89,170.9,8545.0,148.3142,148.3924,148.3056,148.3142,8545.0
2019-05-21 12:55:00,170.9,171.08,170.87,171.05,3325.0,148.3142,148.4705,148.2882,148.4444,3325.0
2019-05-21 13:00:00,171.02,171.04,170.91,170.99,6084.0,148.4184,148.4357,148.3229,148.3924,6084.0
2019-05-21 13:05:00,171.01,171.2,170.96,171.15,10878.0,148.4097,148.5746,148.3663,148.5312,10878.0
2019-05-21 13:10:00,171.21,171.21,171.01,171.01,4252.0,148.5833,148.5833,148.4097,148.4097,4252.0
2019-05-21 13:15:00,171.0,171.09,170.97,171.09,2600.0,148.401,148.4791,148.375,148.4791,2600.0
2019-05-21 13:20:00,171.05,171.16,171.05,171.09,2010.0,148.4444,148.5399,148.4444,148.4791,2010.0
2019-05-21 13:25:00,171.16,171.16,170.98,171.02,5411.0,148.5399,148.5399,148.3837,148.4184,5411.0
2019-05-21 13:30:00,171.0,171.15,170.99,171.05,5169.0,148.401,148.5312,148.3924,148.4444,5169.0
2019-05-21 13:35:00,171.06,171.17,171.05,171.17,4566.0,148.4531,148.5486,148.4444,148.5486,4566.0
2019-05-21 13:40:00,171.23,171.23,171.1,171.1,2800.0,148.6006,148.6006,148.4878,148.4878,2800.0
2019-05-21 13:45:00,171.13,171.18,171.05,171.05,3011.0,148.5138,148.5572,148.4444,148.4444,3011.0
2019-05-21 13:50:00,171.04,171.08,170.94,170.94,5849.0,148.4357,148.4705,148.349,148.349,5849.0
2019-05-21 13:55:00,170.91,171.03,170.91,170.99,5829.0,148.3229,148.4271,148.3229,148.3924,5829.0
2019-05-21 14:00:00,170.98,171.14,170.98,171.09,2926.0,148.3837,148.5225,148.3837,148.4791,2926.0
2019-05-21 14:05:00,171.09,171.13,170.99,171.02,4008.0,148.4791,148.5138,148.3924,148.4184,4008.0
2019-05-21 14:10:00,170.99,171.04,170.84,170.95,14287.0,148.3924,148.4357,148.2622,148.3576,14287.0
2019-05-21 14:15:00,170.97,170.99,170.81,170.85,5047.0,148.375,148.3924,148.2361,148.2709,5047.0
2019-05-21 14:20:00,170.82,170.88,170.81,170.84,9205.0,148.2448,148.2969,148.2361,148.2622,9205.0
2019-05-21 14:25:00,170.84,171.1,170.84,171.06,3465.0,148.2622,148.4878,148.2622,148.4531,3465.0
2019-05-21 14:30:00,171.1,171.16,170.98,171.0,4001.0,148.4878,148.5399,148.3837,148.401,4001.0
2019-05-21 14:35:00,171.03,171.07,170.97,171.07,5055.0,148.4271,148.4618,148.375,148.4618,5055.0
2019-05-21 14:40:00,171.05,171.17,171.05,171.15,3700.0,148.4444,148.5486,148.4444,148.5312,3700.0
2019-05-21 14:45:00,171.11,171.18,171.03,171.03,3691.0,148.4965,148.5572,148.4271,148.4271,3691.0
2019-05-21 14:50:00,171.05,171.11,171.05,171.11,3150.0,148.4444,148.4965,148.4444,148.4965,3150.0
2019-05-21 14:55:00,171.12,171.15,171.02,171.05,3860.0,148.5052,148.5312,148.4184,148.4444,3860.0
2019-05-21 15:00:00,171.03,171.03,170.96,171.03,9423.0,148.4271,148.4271,148.3663,148.4271,9423.0
2019-05-21 15:05:00,171.01,171.15,171.01,171.1,6846.0,148.4097,148.5312,148.4097,148.4878,6846.0
2019-05-21 15:10:00,171.15,171.27,171.15,171.21,6947.0,148.5312,148.6353,148.5312,148.5833,6947.0
2019-05-21 15:15:00,171.18,171.24,171.11,171.21,8964.0,148.5572,148.6093,148.4965,148.5833,8964.0
2019-05-21 15:20:00,171.2,171.34,171.2,171.23,7448.0,148.5746,148.6961,148.5746,148.6006,7448.0
2019-05-21 15:25:00,171.25,171.43,171.22,171.43,9132.0,148.618,148.7742,148.592,148.7742,9132.0
2019-05-21 15:30:00,171.42,171.78,171.39,171.78,6706.0,148.7655,149.0779,148.7395,149.0779,6706.0
2019-05-21 15:35:00,171.75,171.9,171.75,171.79,17303.0,149.0519,149.1821,149.0519,149.0866,17303.0
2019-05-21 15:40:00,171.81,171.81,171.43,171.5,13882.0,149.104,149.104,148.7742,148.835,13882.0
2019-05-21 15:45:00,171.52,171.69,171.41,171.61,20728.0,148.8523,148.9998,148.7568,148.9304,20728.0
2019-05-21 15:50:00,171.61,171.71,171.59,171.69,20175.0,148.9304,149.0172,148.9131,148.9998,20175.0
2019-05-21 15:55:00,171.69,171.77,171.29,171.51,83591.0,148.9998,149.0693,148.6527,148.8436,83591.0
2019-05-22 09:30:00,170.59,171.21,170.5,170.66,20995.0,148.0452,148.5833,147.9671,148.106,20995.0
2019-05-22 09:35:00,170.53,170.74,169.97,169.97,5030.0,147.9931,148.1754,147.5072,147.5072,5030.0
2019-05-22 09:40:00,170.0,170.12,169.56,170.03,9550.0,147.5332,147.6373,147.1513,147.5592,9550.0
2019-05-22 09:45:00,169.97,170.07,169.79,170.01,5302.0,147.5072,147.5939,147.3509,147.5419,5302.0
2019-05-22 09:50:00,169.87,169.99,169.73,169.83,3868.0,147.4204,147.5245,147.2989,147.3857,3868.0
2019-05-22 09:55:00,169.92,169.97,169.73,169.96,4656.0,147.4638,147.5072,147.2989,147.4985,4656.0
2019-05-22 10:00:00,170.06,170.06,169.48,169.53,7917.0,147.5853,147.5853,147.0819,147.1253,7917.0
2019-05-22 10:05:00,169.48,169.69,169.15,169.19,10923.0,147.0819,147.2642,146.7955,146.8302,10923.0
2019-05-22 10:10:00,169.16,169.18,168.94,169.14,6006.0,146.8042,146.8216,146.6133,146.7868,6006.0
2019-05-22 10:15:00,169.2,169.61,169.2,169.35,4192.0,146.8389,147.1947,146.8389,146.9691,4192.0
2019-05-22 10:20:00,169.25,169.5,169.11,169.5,4652.0,146.8823,147.0993,146.7608,147.0993,4652.0
2019-05-22 10:25:00,169.45,169.69,169.41,169.56,4017.0,147.0559,147.2642,147.0212,147.1513,4017.0
2019-05-22 10:30:00,169.5,169.6,169.16,169.16,3965.0,147.0993,147.1861,146.8042,146.8042,3965.0
2019-05-22 10:35:00,169.2,169.29,168.84,168.85,11955.0,146.8389,146.917,146.5265,146.5352,11955.0
2019-05-22 10:40:00,168.84,168.84,168.5,168.59,7134.0,146.5265,146.5265,146.2314,146.3095,7134.0
2019-05-22 10:45:00,168.59,169.05,168.57,168.87,8602.0,146.3095,146.7087,146.2922,146.5525,8602.0
2019-05-22 10:50:00,168.9,168.91,168.79,168.8,4964.0,146.5786,146.5872,146.4831,146.4918,4964.0
2019-05-22 10:55:00,168.88,168.98,168.68,168.96,9286.0,146.5612,146.648,146.3876,146.6306,9286.0
2019-05-22 11:00:00,169.0,169.05,168.84,168.88,5545.0,146.6653,146.7087,146.5265,146.5612,5545.0
2019-05-22 11:05:00,168.78,168.98,168.75,168.98,4800.0,146.4744,146.648,146.4484,146.648,4800.0
2019-05-22 11:10:00,169.01,169.19,168.97,169.09,15789.0,146.674,146.8302,146.6393,146.7435,15789.0
2019-05-22 11:15:00,169.11,169.42,169.11,169.24,7328.0,146.7608,147.0298,146.7608,146.8736,7328.0
2019-05-22 11:20:00,169.19,169.19,168.99,169.08,4600.0,146.8302,146.8302,146.6567,146.7348,4600.0
2019-05-22 11:25:00,169.18,169.35,169.15,169.31,2220.0,146.8216,146.9691,146.7955,146.9344,2220.0
2019-05-22 11:30:00,169.28,169.47,169.14,169.17,5975.0,146.9083,147.0732,146.7868,146.8129,5975.0
2019-05-22 11:35:00,169.2,169.24,169.1,169.14,5008.0,146.8389,146.8736,146.7521,146.7868,5008.0
2019-05-22 11:40:00,169.12,169.16,169.01,169.08,3400.0,146.7695,146.8042,146.674,146.7348,3400.0
2019-05-22 11:45:00,169.0,169.21,168.98,169.21,2913.0,146.6653,146.8476,146.648,146.8476,2913.0
2019-05-22 11:50:00,169.29,169.47,169.16,169.21,9648.0,146.917,147.0732,146.8042,146.8476,9648.0
2019-05-22 11:55:00,169.25,169.39,169.25,169.39,1104.0,146.8823,147.0038,146.8823,147.0038,1104.0
2019-05-22 12:00:00,169.34,169.38,169.21,169.36,3200.0,146.9604,146.9951,146.8476,146.9778,3200.0
2019-05-22 12:05:00,169.27,169.31,169.15,169.25,1500.0,146.8997,146.9344,146.7955,146.8823,1500.0
2019-05-22 12:10:00,169.24,169.37,169.08,169.08,3951.0,146.8736,146.9864,146.7348,146.7348,3951.0
2019-05-22 12:15:00,169.04,169.13,168.99,169.11,2300.0,146.7001,146.7782,146.6567,146.7608,2300.0
2019-05-22 12:20:00,169.13,169.17,169.08,169.08,3201.0,146.7782,146.8129,146.7348,146.7348,3201.0
2019-05-22 12:25:00,169.06,169.06,168.94,169.0,7787.0,146.7174,146.7174,146.6133,146.6653,7787.0
2019-05-22 12:30:00,168.97,168.98,168.82,168.84,2500.0,146.6393,146.648,146.5091,146.5265,2500.0
2019-05-22 12:35:00,168.84,169.01,168.83,168.93,2703.0,146.5265,146.674,146.5178,146.6046,2703.0
2019-05-22 12:40:00,168.93,168.93,168.72,168.72,3820.0,146.6046,146.6046,146.4223,146.4223,3820.0
2019-05-22 12:45:00,168.65,168.83,168.6,168.83,4036.0,146.3616,146.5178,146.3182,146.5178,4036.0
2019-05-22 12:50:00,168.83,168.83,168.66,168.72,2418.0,146.5178,146.5178,146.3703,146.4223,2418.0
2019-05-22 12:55:00,168.73,168.76,168.6,168.65,2354.0,146.431,146.4571,146.3182,146.3616,2354.0
2019-05-22 13:00:00,168.65,168.81,168.65,168.7,4300.0,146.3616,146.5005,146.3616,146.405,4300.0
2019-05-22 13:05:00,168.74,168.75,168.6,168.68,4366.0,146.4397,146.4484,146.3182,146.3876,4366.0
2019-05-22 13:10:00,168.61,168.72,168.55,168.68,4174.0,146.3269,146.4223,146.2748,146.3876,4174.0
2019-05-22 13:15:00,168.67,168.8,168.67,168.75,6553.0,146.379,146.4918,146.379,146.4484,6553.0
2019-05-22 13:20:00,168.73,168.8,168.63,168.72,3922.0,146.431,146.4918,146.3442,146.4223,3922.0
2019-05-22 13:25:00,168.72,168.84,168.72,168.79,2100.0,146.4223,146.5265,146.4223,146.4831,2100.0
2019-05-22 13:30:00,168.75,168.87,168.74,168.87,3245.0,146.4484,146.5525,146.4397,146.5525,3245.0
2019-05-22 13:35:00,168.8,168.82,168.53,168.61,11907.0,146.4918,146.5091,146.2575,146.3269,11907.0
2019-05-22 13:40:00,168.59,168.88,168.55,168.81,13779.0,146.3095,146.5612,146.2748,146.5005,13779.0
2019-05-22 13:45:00,168.84,168.85,168.58,168.64,3404.0,146.5265,146.5352,146.3009,146.3529,3404.0
2019-05-22 13:50:00,168.6,168.67,168.45,168.49,8993.0,146.3182,146.379,146.188,146.2227,8993.0
2019-05-22 13:55:00,168.47,168.72,168.47,168.59,10935.0,146.2054,146.4223,146.2054,146.3095,10935.0
2019-05-22 14:00:00,168.54,168.56,168.43,168.5,3917.0,146.2661,146.2835,146.1707,146.2314,3917.0
2019-05-22 14:05:00,168.5,168.8,168.49,168.8,3050.0,146.2314,146.4918,146.2227,146.4918,3050.0
2019-05-22 14:10:00,168.84,168.84,168.61,168.67,4209.0,146.5265,146.5265,146.3269,146.379,4209.0
2019-05-22 14:15:00,168.65,168.65,168.5,168.55,4222.0,146.3616,146.3616,146.2314,146.2748,4222.0
2019-05-22 14:20:00,168.58,168.87,168.56,168.71,3624.0,146.3009,146.5525,146.2835,146.4137,3624.0
2019-05-22 14:25:00,168.67,168.71,168.59,168.63,7978.0,146.379,146.4137,146.3095,146.3442,7978.0
2019-05-22 14:30:00,168.6,168.98,168.59,168.96,5886.0,146.3182,146.648,146.3095,146.6306,5886.0
2019-05-22 14:35:00,168.98,169.16,168.94,169.1,5043.0,146.648,146.8042,146.6133,146.7521,5043.0
2019-05-22 14:40:00,169.14,169.28,169.06,169.18,5133.0,146.7868,146.9083,146.7174,146.8216,5133.0
2019-05-22 14:45:00,169.21,169.26,169.14,169.14,6858.0,146.8476,146.891,146.7868,146.7868,6858.0
2019-05-22 14:50:00,169.16,169.2,169.11,169.18,6404.0,146.8042,146.8389,146.7608,146.8216,6404.0
2019-05-22 14:55:00,169.15,169.28,169.13,169.28,4966.0,146.7955,146.9083,146.7782,146.9083,4966.0
2019-05-22 15:00:00,169.27,169.38,169.15,169.15,12118.0,146.8997,146.9951,146.7955,146.7955,12118.0
2019-05-22 15:05:00,169.12,169.2,169.05,169.19,5262.0,146.7695,146.8389,146.7087,146.8302,5262.0
2019-05-22 15:10:00,169.19,169.27,169.13,169.14,5206.0,146.8302,146.8997,146.7782,146.7868,5206.0
2019-05-22 15:15:00,169.14,169.14,168.97,169.08,5636.0,146.7868,146.7868,146.6393,146.7348,5636.0
2019-05-22 15:20:00,169.06,169.11,168.99,169.11,4152.0,146.7174,146.7608,146.6567,146.7608,4152.0
2019-05-22 15:25:00,169.14,169.3,169.14,169.21,6395.0,146.7868,146.9257,146.7868,146.8476,6395.0
2019-05-22 15:30:00,169.18,169.28,169.13,169.22,13827.0,146.8216,146.9083,146.7782,146.8563,13827.0
2019-05-22 15:35:00,169.17,169.29,169.16,169.22,6620.0,146.8129,146.917,146.8042,146.8563,6620.0
2019-05-22 15:40:00,169.22,169.33,169.14,169.3,9971.0,146.8563,146.9517,146.7868,146.9257,9971.0
2019-05-22 15:45:00,169.3,169.38,169.21,169.29,12544.0,146.9257,146.9951,146.8476,146.917,12544.0
2019-05-22 15:50:00,169.31,169.42,169.3,169.4,20117.0,146.9344,147.0298,146.9257,147.0125,20117.0
2019-05-22 15:55:00,169.38,169.42,169.24,169.3,31331.0,146.9951,147.0298,146.8736,146.9257,31331.0
2019-05-23 09:30:00,167.77,168.26,167.24,167.24,20602.0,145.5979,146.0231,145.1379,145.1379,20602.0
2019-05-23 09:35:00,167.35,167.37,166.99,167.22,8436.0,145.2334,145.2508,144.921,145.1206,8436.0
2019-05-23 09:40:00,167.03,167.04,166.24,166.34,13529.0,144.9557,144.9644,144.2701,144.3569,13529.0
2019-05-23 09:45:00,166.27,166.27,165.46,165.47,23909.0,144.2961,144.2961,143.5932,143.6019,23909.0
2019-05-23 09:50:00,165.41,165.42,165.01,165.13,15972.0,143.5498,143.5585,143.2027,143.3068,15972.0
2019-05-23 09:55:00,165.17,165.43,164.45,165.36,37457.0,143.3415,143.5671,142.7167,143.5064,37457.0
2019-05-23 10:00:00,165.36,165.58,165.24,165.39,9543.0,143.5064,143.6973,143.4023,143.5324,9543.0
2019-05-23 10:05:00,165.37,165.42,165.2,165.34,18093.0,143.5151,143.5585,143.3675,143.489,18093.0
2019-05-23 10:10:00,165.29,165.55,165.18,165.22,14617.0,143.4457,143.6713,143.3502,143.3849,14617.0
2019-05-23 10:15:00,165.22,165.34,165.13,165.33,15615.0,143.3849,143.489,143.3068,143.4804,15615.0
2019-05-23 10:20:00,165.37,165.61,165.34,165.4,7365.0,143.5151,143.7234,143.489,143.5411,7365.0
2019-05-23 10:25:00,165.35,165.56,165.19,165.52,13033.0,143.4977,143.68,143.3589,143.6453,13033.0
2019-05-23 10:30:00,165.54,165.68,165.32,165.68,11128.0,143.6626,143.7841,143.4717,143.7841,11128.0
2019-05-23 10:35:00,165.68,165.8,165.49,165.8,12038.0,143.7841,143.8883,143.6192,143.8883,12038.0
2019-05-23 10:40:00,165.84,166.14,165.77,166.01,9970.0,143.923,144.1833,143.8622,144.0705,9970.0
2019-05-23 10:45:00,166.04,166.08,165.74,165.93,10929.0,144.0965,144.1312,143.8362,144.0011,10929.0
2019-05-23 10:50:00,165.93,166.3,165.89,166.3,7707.0,144.0011,144.3222,143.9664,144.3222,7707.0
2019-05-23 10:55:00,166.31,166.4,165.76,165.91,15257.0,144.3308,144.409,143.8535,143.9837,15257.0
2019-05-23 11:00:00,165.96,166.04,165.75,165.81,9370.0,144.0271,144.0965,143.8449,143.8969,9370.0
2019-05-23 11:05:00,165.78,165.9,165.67,165.8,12935.0,143.8709,143.975,143.7754,143.8883,12935.0
2019-05-23 11:10:00,165.76,165.8,165.06,165.23,11077.0,143.8535,143.8883,143.246,143.3936,11077.0
2019-05-23 11:15:00,165.15,165.22,165.0,165.13,11400.0,143.3242,143.3849,143.194,143.3068,11400.0
2019-05-23 11:20:00,165.08,165.11,164.7,164.98,11998.0,143.2634,143.2894,142.9336,143.1766,11998.0
2019-05-23 11:25:00,164.98,165.22,164.87,164.87,10424.0,143.1766,143.3849,143.0812,143.0812,10424.0
2019-05-23 11:30:00,164.88,165.1,164.71,164.97,8977.0,143.0898,143.2808,142.9423,143.1679,8977.0
2019-05-23 11:35:00,164.86,164.9,164.7,164.8,9835.0,143.0725,143.1072,142.9336,143.0204,9835.0
2019-05-23 11:40:00,164.73,164.8,164.62,164.74,6795.0,142.9597,143.0204,142.8642,142.9683,6795.0
2019-05-23 11:45:00,164.77,164.79,164.53,164.69,8912.0,142.9944,143.0117,142.7861,142.9249,8912.0
2019-05-23 11:50:00,164.65,164.74,164.19,164.19,10991.0,142.8902,142.9683,142.491,142.491,10991.0
2019-05-23 11:55:00,164.19,164.26,164.06,164.06,12937.0,142.491,142.5518,142.3782,142.3782,12937.0
2019-05-23 12:00:00,164.1,164.32,163.94,164.26,18785.0,142.4129,142.6038,142.2741,142.5518,18785.0
2019-05-23 12:05:00,164.22,164.64,164.15,164.42,8607.0,142.5171,142.8816,142.4563,142.6906,8607.0
2019-05-23 12:10:00,164.4,164.57,164.31,164.56,11041.0,142.6733,142.8208,142.5952,142.8121,11041.0
2019-05-23 12:15:00,164.56,164.57,164.27,164.35,12914.0,142.8121,142.8208,142.5605,142.6299,12914.0
2019-05-23 12:20:00,164.36,164.39,164.12,164.24,18298.0,142.6386,142.6646,142.4303,142.5344,18298.0
2019-05-23 12:25:00,164.2,164.41,164.09,164.15,25434.0,142.4997,142.6819,142.4042,142.4563,25434.0
2019-05-23 12:30:00,164.15,164.26,163.81,163.91,21250.0,142.4563,142.5518,142.1612,142.248,21250.0
2019-05-23 12:35:00,163.88,164.08,163.86,163.86,8547.0,142.222,142.3956,142.2046,142.2046,8547.0
2019-05-23 12:40:00,163.86,164.02,163.86,163.97,4950.0,142.2046,142.3435,142.2046,142.3001,4950.0
2019-05-23 12:45:00,163.96,164.04,163.82,163.83,8014.0,142.2914,142.3608,142.1699,142.1786,8014.0
2019-05-23 12:50:00,163.79,163.79,163.31,163.42,15482.0,142.1439,142.1439,141.7273,141.8228,15482.0
2019-05-23 12:55:00,163.45,163.49,163.3,163.35,11587.0,141.8488,141.8835,141.7186,141.762,11587.0
2019-05-23 13:00:00,163.3,163.34,163.19,163.29,13025.0,141.7186,141.7534,141.6232,141.71,13025.0
2019-05-23 13:05:00,163.3,163.56,163.23,163.46,19109.0,141.7186,141.9443,141.6579,141.8575,19109.0
2019-05-23 13:10:00,163.48,163.51,163.35,163.4,5913.0,141.8749,141.9009,141.762,141.8054,5913.0
2019-05-23 13:15:00,163.41,163.53,163.39,163.47,9875.0,141.8141,141.9182,141.7968,141.8662,9875.0
2019-05-23 13:20:00,163.47,163.62,163.42,163.62,11764.0,141.8662,141.9964,141.8228,141.9964,11764.0
2019-05-23 13:25:00,163.59,163.89,163.59,163.69,5700.0,141.9703,142.2307,141.9703,142.0571,5700.0
2019-05-23 13:30:00,163.64,163.64,163.44,163.55,8870.0,142.0137,142.0137,141.8401,141.9356,8870.0
2019-05-23 13:35:00,163.56,163.61,163.45,163.6,10128.0,141.9443,141.9877,141.8488,141.979,10128.0
2019-05-23 13:40:00,163.61,163.63,163.43,163.49,8720.0,141.9877,142.005,141.8315,141.8835,8720.0
2019-05-23 13:45:00,163.46,163.52,163.32,163.36,5471.0,141.8575,141.9096,141.736,141.7707,5471.0
2019-05-23 13:50:00,163.34,163.37,163.21,163.32,16600.0,141.7534,141.7794,141.6405,141.736,16600.0
2019-05-23 13:55:00,163.31,163.45,163.28,163.28,4474.0,141.7273,141.8488,141.7013,141.7013,4474.0
2019-05-23 14:00:00,163.3,163.4,163.23,163.23,5599.0,141.7186,141.8054,141.6579,141.6579,5599.0
2019-05-23 14:05:00,163.16,163.23,163.11,163.15,7231.0,141.5971,141.6579,141.5538,141.5885,7231.0
2019-05-23 14:10:00,163.17,163.2,163.07,163.16,7270.0,141.6058,141.6319,141.519,141.5971,7270.0
2019-05-23 14:15:00,163.16,163.27,163.09,163.11,6742.0,141.5971,141.6926,141.5364,141.5538,6742.0
2019-05-23 14:20:00,163.11,163.31,163.11,163.2,6984.0,141.5538,141.7273,141.5538,141.6319,6984.0
2019-05-23 14:25:00,163.18,163.21,163.01,163.03,8470.0,141.6145,141.6405,141.467,141.4843,8470.0
2019-05-23 14:30:00,163.04,163.14,163.03,163.14,8696.0,141.493,141.5798,141.4843,141.5798,8696.0
2019-05-23 14:35:00,163.13,163.13,163.04,163.09,7264.0,141.5711,141.5711,141.493,141.5364,7264.0
2019-05-23 14:40:00,163.09,163.11,162.96,163.02,15548.0,141.5364,141.5538,141.4236,141.4756,15548.0
2019-05-23 14:45:00,163.04,163.19,162.94,162.94,14489.0,141.493,141.6232,141.4062,141.4062,14489.0
2019-05-23 14:50:00,162.94,163.0,162.8,162.87,9006.0,141.4062,141.4583,141.2847,141.3455,9006.0
2019-05-23 14:55:00,162.9,162.91,162.81,162.9,5235.0,141.3715,141.3802,141.2934,141.3715,5235.0
2019-05-23 15:00:00,162.86,162.92,162.69,162.86,9909.0,141.3368,141.3889,141.1893,141.3368,9909.0
2019-05-23 15:05:00,162.83,162.9,162.78,162.82,10841.0,141.3108,141.3715,141.2674,141.3021,10841.0
2019-05-23 15:10:00,162.86,163.02,162.82,163.02,8525.0,141.3368,141.4756,141.3021,141.4756,8525.0
2019-05-23 15:15:00,163.0,163.28,162.93,163.17,16878.0,141.4583,141.7013,141.3975,141.6058,16878.0
2019-05-23 15:20:00,163.18,163.54,163.16,163.42,19364.0,141.6145,141.9269,141.5971,141.8228,19364.0
2019-05-23 15:25:00,163.4,163.92,163.39,163.74,19170.0,141.8054,142.2567,141.7968,142.1005,19170.0
2019-05-23 15:30:00,163.78,163.91,163.67,163.73,20092.0,142.1352,142.248,142.0397,142.0918,20092.0
2019-05-23 15:35:00,163.76,163.79,163.32,163.42,51694.0,142.1179,142.1439,141.736,141.8228,51694.0
2019-05-23 15:40:00,163.42,163.56,163.16,163.31,33671.0,141.8228,141.9443,141.5971,141.7273,33671.0
2019-05-23 15:45:00,163.31,163.44,163.09,163.29,25826.0,141.7273,141.8401,141.5364,141.71,25826.0
2019-05-23 15:50:00,163.35,163.84,163.26,163.79,41919.0,141.762,142.1873,141.6839,142.1439,41919.0
2019-05-23 15:55:00,163.76,163.93,163.55,163.61,130919.0,142.1179,142.2654,141.9356,141.9877,130919.0
2019-05-24 09:30:00,163.91,164.82,163.91,164.18,30805.0,142.248,143.0378,142.248,142.4823,30805.0
2019-05-24 09:35:00,164.42,164.7,164.27,164.54,8690.0,142.6906,142.9336,142.5605,142.7948,8690.0
2019-05-24 09:40:00,164.45,164.61,164.04,164.04,9823.0,142.7167,142.8555,142.3608,142.3608,9823.0
2019-05-24 09:45:00,164.0,164.36,163.71,163.94,18097.0,142.3261,142.6386,142.0745,142.2741,18097.0
2019-05-24 09:50:00,163.94,163.95,163.38,163.59,9093.0,142.2741,142.2827,141.7881,141.9703,9093.0
2019-05-24 09:55:00,163.49,163.5,163.19,163.29,9513.0,141.8835,141.8922,141.6232,141.71,9513.0
2019-05-24 10:00:00,163.25,163.77,163.25,163.68,8525.0,141.6753,142.1265,141.6753,142.0484,8525.0
2019-05-24 10:05:00,163.65,163.71,163.42,163.42,6278.0,142.0224,142.0745,141.8228,141.8228,6278.0
2019-05-24 10:10:00,163.45,163.55,163.31,163.31,4912.0,141.8488,141.9356,141.7273,141.7273,4912.0
2019-05-24 10:15:00,163.39,163.7,163.39,163.51,8473.0,141.7968,142.0658,141.7968,141.9009,8473.0
2019-05-24 10:20:00,163.5,163.55,163.36,163.36,12156.0,141.8922,141.9356,141.7707,141.7707,12156.0
2019-05-24 10:25:00,163.38,163.38,163.06,163.06,4612.0,141.7881,141.7881,141.5104,141.5104,4612.0
2019-05-24 10:30:00,163.06,163.12,162.89,162.89,8203.0,141.5104,141.5624,141.3628,141.3628,8203.0
2019-05-24 10:35:00,162.82,162.86,162.66,162.78,5323.0,141.3021,141.3368,141.1632,141.2674,5323.0
2019-05-24 10:40:00,162.8,162.86,162.47,162.63,14499.0,141.2847,141.3368,140.9983,141.1372,14499.0
2019-05-24 10:45:00,162.56,162.69,162.28,162.28,8101.0,141.0764,141.1893,140.8334,140.8334,8101.0
2019-05-24 10:50:00,162.28,162.31,162.03,162.06,5317.0,140.8334,140.8595,140.6165,140.6425,5317.0
2019-05-24 10:55:00,162.03,162.17,161.89,162.0,13736.0,140.6165,140.738,140.495,140.5904,13736.0
2019-05-24 11:00:00,162.01,162.1,161.91,162.02,17250.0,140.5991,140.6772,140.5123,140.6078,17250.0
2019-05-24 11:05:00,162.01,162.44,162.01,162.17,39778.0,140.5991,140.9723,140.5991,140.738,39778.0
2019-05-24 11:10:00,162.23,162.25,161.89,161.96,20173.0,140.7901,140.8074,140.495,140.5557,20173.0
2019-05-24 11:15:00,161.99,162.01,161.56,161.64,12524.0,140.5818,140.5991,140.2086,140.278,12524.0
2019-05-24 11:20:00,161.64,161.84,161.46,161.74,10599.0,140.278,140.4516,140.1218,140.3648,10599.0
2019-05-24 11:25:00,161.78,161.89,161.61,161.73,15243.0,140.3995,140.495,140.252,140.3561,15243.0
2019-05-24 11:30:00,161.78,161.94,161.74,161.86,6352.0,140.3995,140.5384,140.3648,140.469,6352.0
2019-05-24 11:35:00,161.89,162.04,161.87,161.93,9115.0,140.495,140.6252,140.4776,140.5297,9115.0
2019-05-24 11:40:00,161.94,162.05,161.82,161.82,15915.0,140.5384,140.6338,140.4342,140.4342,15915.0
2019-05-24 11:45:00,161.79,161.84,161.67,161.8,7368.0,140.4082,140.4516,140.3041,140.4169,7368.0
2019-05-24 11:50:00,161.75,161.99,161.7,161.89,5349.0,140.3735,140.5818,140.3301,140.495,5349.0
2019-05-24 11:55:00,161.89,162.09,161.89,161.89,5500.0,140.495,140.6686,140.495,140.495,5500.0
2019-05-24 12:00:00,161.81,162.11,161.77,162.11,6685.0,140.4256,140.6859,140.3908,140.6859,6685.0
2019-05-24 12:05:00,162.1,162.22,162.03,162.05,6996.0,140.6772,140.7814,140.6165,140.6338,6996.0
2019-05-24 12:10:00,162.03,162.03,161.79,161.94,7700.0,140.6165,140.6165,140.4082,140.5384,7700.0
2019-05-24 12:15:00,161.97,162.15,161.74,161.91,7836.0,140.5644,140.7206,140.3648,140.5123,7836.0
2019-05-24 12:20:00,161.9,162.12,161.9,161.99,6105.0,140.5037,140.6946,140.5037,140.5818,6105.0
2019-05-24 12:25:00,162.04,162.28,161.98,162.28,3100.0,140.6252,140.8334,140.5731,140.8334,3100.0
2019-05-24 12:30:00,162.26,162.55,162.22,162.49,6063.0,140.8161,141.0678,140.7814,141.0157,6063.0
2019-05-24 12:35:00,162.52,162.52,162.35,162.52,6523.0,141.0417,141.0417,140.8942,141.0417,6523.0
2019-05-24 12:40:00,162.51,162.57,162.37,162.43,9383.0,141.033,141.0851,140.9116,140.9636,9383.0
2019-05-24 12:45:00,162.43,162.5,162.33,162.4,5854.0,140.9636,141.0244,140.8768,140.9376,5854.0
2019-05-24 12:50:00,162.4,162.53,162.31,162.51,12619.0,140.9376,141.0504,140.8595,141.033,12619.0
2019-05-24 12:55:00,162.5,162.89,162.5,162.78,4838.0,141.0244,141.3628,141.0244,141.2674,4838.0
2019-05-24 13:00:00,162.84,162.97,162.74,162.74,7941.0,141.3194,141.4323,141.2327,141.2327,7941.0
2019-05-24 13:05:00,162.69,162.99,162.64,162.96,5869.0,141.1893,141.4496,141.1459,141.4236,5869.0
2019-05-24 13:10:00,162.91,163.03,162.83,163.03,11941.0,141.3802,141.4843,141.3108,141.4843,11941.0
2019-05-24 13:15:00,163.03,163.12,162.96,163.03,6805.0,141.4843,141.5624,141.4236,141.4843,6805.0
2019-05-24 13:20:00,162.99,163.12,162.97,162.99,6129.0,141.4496,141.5624,141.4323,141.4496,6129.0
2019-05-24 13:25:00,162.97,163.06,162.91,163.06,11892.0,141.4323,141.5104,141.3802,141.5104,11892.0
2019-05-24 13:30:00,163.11,163.17,162.99,163.08,5090.0,141.5538,141.6058,141.4496,141.5277,5090.0
2019-05-24 13:35:00,163.12,163.12,162.93,163.07,6638.0,141.5624,141.5624,141.3975,141.519,6638.0
2019-05-24 13:40:00,163.06,163.1,162.96,163.0,5614.0,141.5104,141.5451,141.4236,141.4583,5614.0
2019-05-24 13:45:00,163.02,163.06,163.01,163.03,2231.0,141.4756,141.5104,141.467,141.4843,2231.0
2019-05-24 13:50:00,163.06,163.27,163.02,163.18,6729.0,141.5104,141.6926,141.4756,141.6145,6729.0
2019-05-24 13:55:00,163.18,163.21,162.91,163.01,16388.0,141.6145,141.6405,141.3802,141.467,16388.0
2019-05-24 14:00:00,163.02,163.02,162.78,162.8,23984.0,141.4756,141.4756,141.2674,141.2847,23984.0
2019-05-24 14:05:00,162.84,162.96,162.8,162.82,12473.0,141.3194,141.4236,141.2847,141.3021,12473.0
2019-05-24 14:10:00,162.84,162.93,162.66,162.81,14111.0,141.3194,141.3975,141.1632,141.2934,14111.0
2019-05-24 14:15:00,162.8,163.0,162.77,162.98,11191.0,141.2847,141.4583,141.2587,141.4409,11191.0
2019-05-24 14:20:00,162.97,162.99,162.83,162.95,10075.0,141.4323,141.4496,141.3108,141.4149,10075.0
2019-05-24 14:25:00,162.98,163.14,162.88,162.92,5800.0,141.4409,141.5798,141.3542,141.3889,5800.0
2019-05-24 14:30:00,162.93,163.2,162.93,163.07,4900.0,141.3975,141.6319,141.3975,141.519,4900.0
2019-05-24 14:35:00,163.09,163.24,163.03,163.24,9425.0,141.5364,141.6666,141.4843,141.6666,9425.0
2019-05-24 14:40:00,163.23,163.49,163.23,163.45,13712.0,141.6579,141.8835,141.6579,141.8488,13712.0
2019-05-24 14:45:00,163.47,163.62,163.44,163.55,12821.0,141.8662,141.9964,141.8401,141.9356,12821.0
2019-05-24 14:50:00,163.53,163.66,163.5,163.5,16522.0,141.9182,142.0311,141.8922,141.8922,16522.0
2019-05-24 14:55:00,163.53,163.61,163.51,163.53,11334.0,141.9182,141.9877,141.9009,141.9182,11334.0
2019-05-24 15:00:00,163.51,163.74,163.51,163.65,15925.0,141.9009,142.1005,141.9009,142.0224,15925.0
2019-05-24 15:05:00,163.66,163.8,163.66,163.8,12983.0,142.0311,142.1526,142.0311,142.1526,12983.0
2019-05-24 15:10:00,163.8,163.85,163.72,163.81,10792.0,142.1526,142.196,142.0831,142.1612,10792.0
2019-05-24 15:15:00,163.81,163.81,163.57,163.61,12255.0,142.1612,142.1612,141.953,141.9877,12255.0
2019-05-24 15:20:00,163.59,163.63,163.49,163.62,9034.0,141.9703,142.005,141.8835,141.9964,9034.0
2019-05-24 15:25:00,163.63,163.69,163.6,163.66,15214.0,142.005,142.0571,141.979,142.0311,15214.0
2019-05-24 15:30:00,163.64,163.64,163.49,163.5,17894.0,142.0137,142.0137,141.8835,141.8922,17894.0
2019-05-24 15:35:00,163.51,163.54,163.44,163.51,11597.0,141.9009,141.9269,141.8401,141.9009,11597.0
2019-05-24 15:40:00,163.51,163.69,163.51,163.69,12700.0,141.9009,142.0571,141.9009,142.0571,12700.0
2019-05-24 15:45:00,163.69,163.98,163.61,163.97,27925.0,142.0571,142.3088,141.9877,142.3001,27925.0
2019-05-24 15:50:00,163.93,164.29,163.9,164.24,52548.0,142.2654,142.5778,142.2393,142.5344,52548.0
2019-05-24 15:55:00,164.23,164.42,163.96,164.06,81900.0,142.5257,142.6906,142.2914,142.3782,81900.0
2019-05-28 09:30:00,164.28,164.96,164.0,164.7,22854.0,142.5691,143.1593,142.3261,142.9336,22854.0
2019-05-28 09:35:00,164.81,165.0,164.5,164.71,17666.0,143.0291,143.194,142.7601,142.9423,17666.0
2019-05-28 09:40:00,164.88,165.27,164.88,165.27,9034.0,143.0898,143.4283,143.0898,143.4283,9034.0
2019-05-28 09:45:00,165.11,165.15,164.83,164.9,7738.0,143.2894,143.3242,143.0464,143.1072,7738.0
2019-05-28 09:50:00,164.83,165.44,164.66,165.31,12715.0,143.0464,143.5758,142.8989,143.463,12715.0
2019-05-28 09:55:00,165.22,165.33,164.48,164.49,7241.0,143.3849,143.4804,142.7427,142.7514,7241.0
2019-05-28 10:00:00,164.43,164.55,164.0,164.02,14824.0,142.6993,142.8034,142.3261,142.3435,14824.0
2019-05-28 10:05:00,164.07,164.18,163.67,163.72,10308.0,142.3869,142.4823,142.0397,142.0831,10308.0
2019-05-28 10:10:00,163.65,163.82,163.3,163.59,6766.0,142.0224,142.1699,141.7186,141.9703,6766.0
2019-05-28 10:15:00,163.63,163.73,163.16,163.26,4192.0,142.005,142.0918,141.5971,141.6839,4192.0
2019-05-28 10:20:00,163.2,163.32,163.09,163.18,5363.0,141.6319,141.736,141.5364,141.6145,5363.0
2019-05-28 10:25:00,163.21,163.67,163.21,163.67,2507.0,141.6405,142.0397,141.6405,142.0397,2507.0
2019-05-28 10:30:00,163.7,163.76,163.34,163.64,4517.0,142.0658,142.1179,141.7534,142.0137,4517.0
2019-05-28 10:35:00,163.62,163.64,163.41,163.45,6796.0,141.9964,142.0137,141.8141,141.8488,6796.0
2019-05-28 10:40:00,163.41,163.59,163.22,163.56,8408.0,141.8141,141.9703,141.6492,141.9443,8408.0
2019-05-28 10:45:00,163.57,163.74,163.53,163.68,7782.0,141.953,142.1005,141.9182,142.0484,7782.0
2019-05-28 10:50:00,163.63,163.64,163.38,163.47,3031.0,142.005,142.0137,141.7881,141.8662,3031.0
2019-05-28 10:55:00,163.49,163.69,163.37,163.64,2928.0,141.8835,142.0571,141.7794,142.0137,2928.0
2019-05-28 11:00:00,163.58,163.91,163.58,163.77,4779.0,141.9616,142.248,141.9616,142.1265,4779.0
2019-05-28 11:05:00,163.8,164.06,163.74,163.89,5084.0,142.1526,142.3782,142.1005,142.2307,5084.0
2019-05-28 11:10:00,163.9,163.98,163.73,163.9,8857.0,142.2393,142.3088,142.0918,142.2393,8857.0
2019-05-28 11:15:00,163.92,163.92,163.81,163.88,5486.0,142.2567,142.2567,142.1612,142.222,5486.0
2019-05-28 11:20:00,163.95,163.98,163.73,163.73,3150.0,142.2827,142.3088,142.0918,142.0918,3150.0
2019-05-28 11:25:00,163.69,163.77,163.4,163.4,2649.0,142.0571,142.1265,141.8054,141.8054,2649.0
2019-05-28 11:30:00,163.36,163.36,163.07,163.13,2689.0,141.7707,141.7707,141.519,141.5711,2689.0
2019-05-28 11:35:00,163.17,163.29,163.17,163.29,5265.0,141.6058,141.71,141.6058,141.71,5265.0
2019-05-28 11:40:00,163.36,163.62,163.33,163.54,4780.0,141.7707,141.9964,141.7447,141.9269,4780.0
2019-05-28 11:45:00,163.48,163.49,163.34,163.34,2069.0,141.8749,141.8835,141.7534,141.7534,2069.0
2019-05-28 11:50:00,163.34,163.34,163.07,163.21,3600.0,141.7534,141.7534,141.519,141.6405,3600.0
2019-05-28 11:55:00,163.27,163.53,163.27,163.48,3019.0,141.6926,141.9182,141.6926,141.8749,3019.0
2019-05-28 12:00:00,163.44,163.6,163.42,163.6,2800.0,141.8401,141.979,141.8228,141.979,2800.0
2019-05-28 12:05:00,163.61,163.61,163.4,163.41,2314.0,141.9877,141.9877,141.8054,141.8141,2314.0
2019-05-28 12:10:00,163.44,163.58,163.39,163.58,3274.0,141.8401,141.9616,141.7968,141.9616,3274.0
2019-05-28 12:15:00,163.5,163.53,163.45,163.53,3030.0,141.8922,141.9182,141.8488,141.9182,3030.0
2019-05-28 12:20:00,163.61,163.81,163.61,163.78,2498.0,141.9877,142.1612,141.9877,142.1352,2498.0
2019-05-28 12:25:00,163.81,163.85,163.7,163.78,1800.0,142.1612,142.196,142.0658,142.1352,1800.0
2019-05-28 12:30:00,163.75,164.05,163.75,164.05,4779.0,142.1092,142.3695,142.1092,142.3695,4779.0
2019-05-28 12:35:00,164.02,164.21,164.01,164.21,10585.0,142.3435,142.5084,142.3348,142.5084,10585.0
2019-05-28 12:40:00,164.2,164.36,164.08,164.17,22556.0,142.4997,142.6386,142.3956,142.4737,22556.0
2019-05-28 12:45:00,164.21,164.63,164.17,164.56,14635.0,142.5084,142.8729,142.4737,142.8121,14635.0
2019-05-28 12:50:00,164.54,164.69,164.45,164.61,5805.0,142.7948,142.9249,142.7167,142.8555,5805.0
2019-05-28 12:55:00,164.64,164.84,164.55,164.68,12746.0,142.8816,143.0551,142.8034,142.9163,12746.0
2019-05-28 13:00:00,164.64,164.84,164.64,164.64,8816.0,142.8816,143.0551,142.8816,142.8816,8816.0
2019-05-28 13:05:00,164.64,164.79,164.49,164.49,16107.0,142.8816,143.0117,142.7514,142.7514,16107.0
2019-05-28 13:10:00,164.52,164.7,164.51,164.68,4788.0,142.7774,142.9336,142.7687,142.9163,4788.0
2019-05-28 13:15:00,164.66,164.9,164.65,164.82,7232.0,142.8989,143.1072,142.8902,143.0378,7232.0
2019-05-28 13:20:00,164.72,164.8,164.62,164.65,10095.0,142.951,143.0204,142.8642,142.8902,10095.0
2019-05-28 13:25:00,164.68,164.76,164.6,164.71,8495.0,142.9163,142.9857,142.8468,142.9423,8495.0
2019-05-28 13:30:00,164.67,164.72,164.63,164.69,4500.0,142.9076,142.951,142.8729,142.9249,4500.0
2019-05-28 13:35:00,164.66,164.75,164.62,164.64,5149.0,142.8989,142.977,142.8642,142.8816,5149.0
2019-05-28 13:40:00,164.69,164.74,164.54,164.54,8624.0,142.9249,142.9683,142.7948,142.7948,8624.0
2019-05-28 13:45:00,164.42,164.54,164.37,164.43,3312.0,142.6906,142.7948,142.6472,142.6993,3312.0
2019-05-28 13:50:00,164.39,164.39,164.21,164.25,2039.0,142.6646,142.6646,142.5084,142.5431,2039.0
2019-05-28 13:55:00,164.29,164.41,164.24,164.32,4026.0,142.5778,142.6819,142.5344,142.6038,4026.0
2019-05-28 14:00:00,164.28,164.28,164.08,164.13,3950.0,142.5691,142.5691,142.3956,142.439,3950.0
2019-05-28 14:05:00,164.07,164.15,163.96,164.1,6815.0,142.3869,142.4563,142.2914,142.4129,6815.0
2019-05-28 14:10:00,164.08,164.13,163.98,164.02,15915.0,142.3956,142.439,142.3088,142.3435,15915.0
2019-05-28 14:15:00,164.06,164.44,163.99,164.28,9707.0,142.3782,142.708,142.3175,142.5691,9707.0
2019-05-28 14:20:00,164.26,164.3,164.1,164.16,6030.0,142.5518,142.5865,142.4129,142.465,6030.0
2019-05-28 14:25:00,164.12,164.17,163.98,164.0,5718.0,142.4303,142.4737,142.3088,142.3261,5718.0
2019-05-28 14:30:00,163.96,164.13,163.93,164.09,5384.0,142.2914,142.439,142.2654,142.4042,5384.0
2019-05-28 14:35:00,164.07,164.14,163.97,164.12,6665.0,142.3869,142.4476,142.3001,142.4303,6665.0
2019-05-28 14:40:00,164.16,164.18,163.97,164.08,8259.0,142.465,142.4823,142.3001,142.3956,8259.0
2019-05-28 14:45:00,164.06,164.16,163.99,164.08,9915.0,142.3782,142.465,142.3175,142.3956,9915.0
2019-05-28 14:50:00,164.06,164.08,163.93,163.93,6322.0,142.3782,142.3956,142.2654,142.2654,6322.0
2019-05-28 14:55:00,163.98,164.12,163.97,164.06,5187.0,142.3088,142.4303,142.3001,142.3782,5187.0
2019-05-28 15:00:00,164.04,164.04,163.9,163.96,6233.0,142.3608,142.3608,142.2393,142.2914,6233.0
2019-05-28 15:05:00,164.0,164.18,163.99,163.99,7457.0,142.3261,142.4823,142.3175,142.3175,7457.0
2019-05-28 15:10:00,163.98,163.99,163.83,163.95,5933.0,142.3088,142.3175,142.1786,142.2827,5933.0
2019-05-28 15:15:00,163.98,164.1,163.94,164.06,6976.0,142.3088,142.4129,142.2741,142.3782,6976.0
2019-05-28 15:20:00,164.02,164.1,163.89,164.01,16018.0,142.3435,142.4129,142.2307,142.3348,16018.0
2019-05-28 15:25:00,163.99,164.05,163.8,163.86,11075.0,142.3175,142.3695,142.1526,142.2046,11075.0
2019-05-28 15:30:00,163.84,163.89,163.5,163.56,18208.0,142.1873,142.2307,141.8922,141.9443,18208.0
2019-05-28 15:35:00,163.57,163.84,163.57,163.68,18512.0,141.953,142.1873,141.953,142.0484,18512.0
2019-05-28 15:40:00,163.66,163.71,163.5,163.63,15779.0,142.0311,142.0745,141.8922,142.005,15779.0
2019-05-28 15:45:00,163.67,163.81,163.35,163.43,31999.0,142.0397,142.1612,141.762,141.8315,31999.0
2019-05-28 15:50:00,163.49,163.86,163.45,163.8,25703.0,141.8835,142.2046,141.8488,142.1526,25703.0
2019-05-28 15:55:00,163.79,163.85,163.53,163.58,64437.0,142.1439,142.196,141.9182,141.9616,64437.0
2019-05-29 09:30:00,163.55,163.85,162.73,163.04,28631.0,141.9356,142.196,141.224,141.493,28631.0
2019-05-29 09:35:00,163.08,163.34,162.66,163.22,7653.0,141.5277,141.7534,141.1632,141.6492,7653.0
2019-05-29 09:40:00,163.23,163.51,163.1,163.46,9086.0,141.6579,141.9009,141.5451,141.8575,9086.0
2019-05-29 09:45:00,163.4,163.41,162.86,163.03,5919.0,141.8054,141.8141,141.3368,141.4843,5919.0
2019-05-29 09:50:00,162.98,162.98,162.53,162.66,8028.0,141.4409,141.4409,141.0504,141.1632,8028.0
2019-05-29 09:55:00,162.64,163.08,162.64,163.08,8933.0,141.1459,141.5277,141.1459,141.5277,8933.0
2019-05-29 10:00:00,163.25,163.57,163.23,163.51,5206.0,141.6753,141.953,141.6579,141.9009,5206.0
2019-05-29 10:05:00,163.53,163.56,163.36,163.5,5752.0,141.9182,141.9443,141.7707,141.8922,5752.0
2019-05-29 10:10:00,163.63,163.66,163.49,163.64,7755.0,142.005,142.0311,141.8835,142.0137,7755.0
2019-05-29 10:15:00,163.6,163.95,163.6,163.81,8191.0,141.979,142.2827,141.979,142.1612,8191.0
2019-05-29 10:20:00,163.81,163.82,163.43,163.64,65111.0,142.1612,142.1699,141.8315,142.0137,65111.0
2019-05-29 10:25:00,163.64,163.64,163.25,163.44,11932.0,142.0137,142.0137,141.6753,141.8401,11932.0
2019-05-29 10:30:00,163.46,163.89,163.45,163.86,3404.0,141.8575,142.2307,141.8488,142.2046,3404.0
2019-05-29 10:35:00,163.81,163.87,163.5,163.5,8358.0,142.1612,142.2133,141.8922,141.8922,8358.0
2019-05-29 10:40:00,163.33,163.62,163.33,163.36,11897.0,141.7447,141.9964,141.7447,141.7707,11897.0
2019-05-29 10:45:00,163.26,163.31,163.06,163.21,6352.0,141.6839,141.7273,141.5104,141.6405,6352.0
2019-05-29 10:50:00,163.21,163.22,163.05,163.2,3276.0,141.6405,141.6492,141.5017,141.6319,3276.0
2019-05-29 10:55:00,163.22,163.28,163.18,163.28,1523.0,141.6492,141.7013,141.6145,141.7013,1523.0
2019-05-29 11:00:00,163.31,163.6,163.16,163.53,3795.0,141.7273,141.979,141.5971,141.9182,3795.0
2019-05-29 11:05:00,163.46,163.67,163.39,163.61,4434.0,141.8575,142.0397,141.7968,141.9877,4434.0
2019-05-29 11:10:00,163.6,163.6,163.1,163.1,6650.0,141.979,141.979,141.5451,141.5451,6650.0
2019-05-29 11:15:00,163.14,163.19,162.91,162.91,3994.0,141.5798,141.6232,141.3802,141.3802,3994.0
2019-05-29 11:20:00,162.91,162.95,162.67,162.7,3403.0,141.3802,141.4149,141.1719,141.1979,3403.0
2019-05-29 11:25:00,162.7,162.78,162.59,162.62,9166.0,141.1979,141.2674,141.1025,141.1285,9166.0
2019-05-29 11:30:00,162.59,162.66,162.46,162.64,7737.0,141.1025,141.1632,140.9897,141.1459,7737.0
2019-05-29 11:35:00,162.66,162.8,162.42,162.47,7208.0,141.1632,141.2847,140.9549,140.9983,7208.0
2019-05-29 11:40:00,162.4,162.4,162.06,162.18,12473.0,140.9376,140.9376,140.6425,140.7467,12473.0
2019-05-29 11:45:00,162.25,162.36,162.21,162.33,6883.0,140.8074,140.9029,140.7727,140.8768,6883.0
2019-05-29 11:50:00,162.24,162.27,162.03,162.09,7866.0,140.7987,140.8248,140.6165,140.6686,7866.0
2019-05-29 11:55:00,162.03,162.38,162.03,162.38,12086.0,140.6165,140.9202,140.6165,140.9202,12086.0
2019-05-29 12:00:00,162.31,162.5,162.28,162.46,4726.0,140.8595,141.0244,140.8334,140.9897,4726.0
2019-05-29 12:05:00,162.5,162.72,162.46,162.6,6729.0,141.0244,141.2153,140.9897,141.1112,6729.0
2019-05-29 12:10:00,162.66,162.66,162.53,162.63,3794.0,141.1632,141.1632,141.0504,141.1372,3794.0
2019-05-29 12:15:00,162.67,162.72,162.52,162.6,1060.0,141.1719,141.2153,141.0417,141.1112,1060.0
2019-05-29 12:20:00,162.58,162.68,162.55,162.68,2815.0,141.0938,141.1806,141.0678,141.1806,2815.0
2019-05-29 12:25:00,162.68,163.01,162.68,162.89,5586.0,141.1806,141.467,141.1806,141.3628,5586.0
2019-05-29 12:30:00,162.86,162.99,162.8,162.92,1715.0,141.3368,141.4496,141.2847,141.3889,1715.0
2019-05-29 12:35:00,162.86,163.03,162.86,162.99,2037.0,141.3368,141.4843,141.3368,141.4496,2037.0
2019-05-29 12:40:00,162.89,163.05,162.84,163.05,5887.0,141.3628,141.5017,141.3194,141.5017,5887.0
2019-05-29 12:45:00,163.06,163.2,162.96,163.03,2288.0,141.5104,141.6319,141.4236,141.4843,2288.0
2019-05-29 12:50:00,163.03,163.05,162.84,162.89,6600.0,141.4843,141.5017,141.3194,141.3628,6600.0
2019-05-29 12:55:00,162.92,162.92,162.82,162.87,1755.0,141.3889,141.3889,141.3021,141.3455,1755.0
2019-05-29 13:00:00,162.9,162.91,162.72,162.77,4268.0,141.3715,141.3802,141.2153,141.2587,4268.0
2019-05-29 13:05:00,162.77,163.36,162.72,163.27,3146.0,141.2587,141.7707,141.2153,141.6926,3146.0
2019-05-29 13:10:00,163.33,163.44,163.27,163.27,4055.0,141.7447,141.8401,141.6926,141.6926,4055.0
2019-05-29 13:15:00,163.29,163.35,163.17,163.29,1894.0,141.71,141.762,141.6058,141.71,1894.0
2019-05-29 13:20:00,163.26,163.39,163.19,163.39,2023.0,141.6839,141.7968,141.6232,141.7968,2023.0
2019-05-29 13:25:00,163.52,163.52,163.31,163.38,2862.0,141.9096,141.9096,141.7273,141.7881,2862.0
2019-05-29 13:30:00,163.34,163.46,163.33,163.4,5105.0,141.7534,141.8575,141.7447,141.8054,5105.0
2019-05-29 13:35:00,163.43,163.43,163.31,163.43,3803.0,141.8315,141.8315,141.7273,141.8315,3803.0
2019-05-29 13:40:00,163.42,163.43,163.28,163.28,2545.0,141.8228,141.8315,141.7013,141.7013,2545.0
2019-05-29 13:45:00,163.26,163.32,163.16,163.32,3363.0,141.6839,141.736,141.5971,141.736,3363.0
2019-05-29 13:50:00,163.35,163.42,163.21,163.25,3350.0,141.762,141.8228,141.6405,141.6753,3350.0
2019-05-29 13:55:00,163.29,163.38,163.25,163.28,2852.0,141.71,141.7881,141.6753,141.7013,2852.0
2019-05-29 14:00:00,163.24,163.61,163.24,163.41,4881.0,141.6666,141.9877,141.6666,141.8141,4881.0
2019-05-29 14:05:00,163.38,163.44,163.33,163.4,1500.0,141.7881,141.8401,141.7447,141.8054,1500.0
2019-05-29 14:10:00,163.28,163.29,163.06,163.06,3921.0,141.7013,141.71,141.5104,141.5104,3921.0
2019-05-29 14:15:00,163.06,163.13,163.04,163.11,1767.0,141.5104,141.5711,141.493,141.5538,1767.0
2019-05-29 14:20:00,163.12,163.12,162.99,163.0,3321.0,141.5624,141.5624,141.4496,141.4583,3321.0
2019-05-29 14:25:00,162.95,163.13,162.94,163.13,3283.0,141.4149,141.5711,141.4062,141.5711,3283.0
2019-05-29 14:30:00,163.07,163.07,162.66,162.75,5090.0,141.519,141.519,141.1632,141.2413,5090.0
2019-05-29 14:35:00,162.68,162.8,162.56,162.58,5805.0,141.1806,141.2847,141.0764,141.0938,5805.0
2019-05-29 14:40:00,162.57,162.57,162.27,162.31,3995.0,141.0851,141.0851,140.8248,140.8595,3995.0
2019-05-29 14:45:00,162.31,162.41,162.26,162.38,3440.0,140.8595,140.9463,140.8161,140.9202,3440.0
2019-05-29 14:50:00,162.34,162.35,162.13,162.2,4967.0,140.8855,140.8942,140.7033,140.764,4967.0
2019-05-29 14:55:00,162.12,162.32,162.1,162.28,4737.0,140.6946,140.8682,140.6772,140.8334,4737.0
2019-05-29 15:00:00,162.23,162.23,161.86,161.9,9542.0,140.7901,140.7901,140.469,140.5037,9542.0
2019-05-29 15:05:00,161.94,162.1,161.86,162.08,5481.0,140.5384,140.6772,140.469,140.6599,5481.0
2019-05-29 15:10:00,162.09,162.14,162.02,162.14,4246.0,140.6686,140.7119,140.6078,140.7119,4246.0
2019-05-29 15:15:00,162.13,162.17,162.02,162.04,3813.0,140.7033,140.738,140.6078,140.6252,3813.0
2019-05-29 15:20:00,162.02,162.29,161.97,162.23,3453.0,140.6078,140.8421,140.5644,140.7901,3453.0
2019-05-29 15:25:00,162.24,162.37,162.22,162.3,4766.0,140.7987,140.9116,140.7814,140.8508,4766.0
2019-05-29 15:30:00,162.31,162.77,162.26,162.77,7583.0,140.8595,141.2587,140.8161,141.2587,7583.0
2019-05-29 15:35:00,162.9,163.01,162.84,162.85,11866.0,141.3715,141.467,141.3194,141.3281,11866.0
2019-05-29 15:40:00,162.86,162.98,162.83,162.85,9978.0,141.3368,141.4409,141.3108,141.3281,9978.0
2019-05-29 15:45:00,162.85,162.91,162.72,162.78,14602.0,141.3281,141.3802,141.2153,141.2674,14602.0
2019-05-29 15:50:00,162.8,162.8,162.49,162.61,21256.0,141.2847,141.2847,141.0157,141.1198,21256.0
2019-05-29 15:55:00,162.69,162.85,162.3,162.32,106316.0,141.1893,141.3281,140.8508,140.8682,106316.0
2019-05-30 09:30:00,162.46,163.49,162.35,162.73,19159.0,140.9897,141.8835,140.8942,141.224,19159.0
2019-05-30 09:35:00,162.9,163.39,162.8,163.39,12291.0,141.3715,141.7968,141.2847,141.7968,12291.0
2019-05-30 09:40:00,163.43,163.55,163.31,163.49,4500.0,141.8315,141.9356,141.7273,141.8835,4500.0
2019-05-30 09:45:00,163.49,163.49,163.2,163.25,4450.0,141.8835,141.8835,141.6319,141.6753,4450.0
2019-05-30 09:50:00,163.27,163.59,163.05,163.59,7350.0,141.6926,141.9703,141.5017,141.9703,7350.0
2019-05-30 09:55:00,163.6,163.65,163.17,163.17,13857.0,141.979,142.0224,141.6058,141.6058,13857.0
2019-05-30 10:00:00,163.27,163.61,163.18,163.61,7984.0,141.6926,141.9877,141.6145,141.9877,7984.0
2019-05-30 10:05:00,163.5,163.52,163.26,163.31,4567.0,141.8922,141.9096,141.6839,141.7273,4567.0
2019-05-30 10:10:00,163.39,163.39,162.93,163.13,5250.0,141.7968,141.7968,141.3975,141.5711,5250.0
2019-05-30 10:15:00,163.18,163.18,162.83,162.83,2489.0,141.6145,141.6145,141.3108,141.3108,2489.0
2019-05-30 10:20:00,162.86,162.94,162.7,162.7,7837.0,141.3368,141.4062,141.1979,141.1979,7837.0
2019-05-30 10:25:00,162.69,162.79,162.54,162.67,4129.0,141.1893,141.276,141.0591,141.1719,4129.0
2019-05-30 10:30:00,162.78,162.93,162.74,162.93,7508.0,141.2674,141.3975,141.2327,141.3975,7508.0
2019-05-30 10:35:00,162.97,163.02,162.75,162.82,9522.0,141.4323,141.4756,141.2413,141.3021,9522.0
2019-05-30 10:40:00,162.78,162.86,162.65,162.7,23524.0,141.2674,141.3368,141.1545,141.1979,23524.0
2019-05-30 10:45:00,162.66,162.83,162.54,162.72,17019.0,141.1632,141.3108,141.0591,141.2153,17019.0
2019-05-30 10:50:00,162.71,162.71,162.28,162.28,5528.0,141.2066,141.2066,140.8334,140.8334,5528.0
2019-05-30 10:55:00,162.33,162.39,162.17,162.22,6379.0,140.8768,140.9289,140.738,140.7814,6379.0
2019-05-30 11:00:00,162.19,162.29,162.06,162.27,6400.0,140.7553,140.8421,140.6425,140.8248,6400.0
2019-05-30 11:05:00,162.31,162.51,162.17,162.51,5208.0,140.8595,141.033,140.738,141.033,5208.0
2019-05-30 11:10:00,162.47,162.7,162.47,162.7,3012.0,140.9983,141.1979,140.9983,141.1979,3012.0
2019-05-30 11:15:00,162.7,162.7,162.48,162.49,3700.0,141.1979,141.1979,141.007,141.0157,3700.0
2019-05-30 11:20:00,162.46,162.51,162.29,162.31,2296.0,140.9897,141.033,140.8421,140.8595,2296.0
2019-05-30 11:25:00,162.31,162.36,162.24,162.24,5486.0,140.8595,140.9029,140.7987,140.7987,5486.0
2019-05-30 11:30:00,162.3,162.31,161.95,161.96,9297.0,140.8508,140.8595,140.5471,140.5557,9297.0
2019-05-30 11:35:00,161.97,162.05,161.95,161.99,3630.0,140.5644,140.6338,140.5471,140.5818,3630.0
2019-05-30 11:40:00,162.0,162.0,161.75,161.8,4289.0,140.5904,140.5904,140.3735,140.4169,4289.0
2019-05-30 11:45:00,161.8,161.99,161.78,161.98,4808.0,140.4169,140.5818,140.3995,140.5731,4808.0
2019-05-30 11:50:00,161.9,161.94,161.64,161.72,4600.0,140.5037,140.5384,140.278,140.3475,4600.0
2019-05-30 11:55:00,161.69,161.87,161.66,161.79,4038.0,140.3214,140.4776,140.2954,140.4082,4038.0
2019-05-30 12:00:00,161.83,161.83,161.71,161.83,800.0,140.4429,140.4429,140.3388,140.4429,800.0
2019-05-30 12:05:00,161.78,161.79,161.69,161.75,15214.0,140.3995,140.4082,140.3214,140.3735,15214.0
2019-05-30 12:10:00,161.75,161.92,161.73,161.8,7365.0,140.3735,140.521,140.3561,140.4169,7365.0
2019-05-30 12:15:00,161.81,161.9,161.81,161.87,8605.0,140.4256,140.5037,140.4256,140.4776,8605.0
2019-05-30 12:20:00,161.83,161.91,161.75,161.87,4500.0,140.4429,140.5123,140.3735,140.4776,4500.0
2019-05-30 12:25:00,161.92,161.92,161.67,161.67,1903.0,140.521,140.521,140.3041,140.3041,1903.0
2019-05-30 12:30:00,161.7,161.72,161.6,161.64,6078.0,140.3301,140.3475,140.2433,140.278,6078.0
2019-05-30 12:35:00,161.64,161.99,161.59,161.95,4542.0,140.278,140.5818,140.2346,140.5471,4542.0
2019-05-30 12:40:00,162.02,162.08,161.95,162.05,3232.0,140.6078,140.6599,140.5471,140.6338,3232.0
2019-05-30 12:45:00,162.02,162.24,162.01,162.24,3231.0,140.6078,140.7987,140.5991,140.7987,3231.0
2019-05-30 12:50:00,162.24,162.33,162.19,162.27,4363.0,140.7987,140.8768,140.7553,140.8248,4363.0
2019-05-30 12:55:00,162.24,162.36,162.13,162.13,7697.0,140.7987,140.9029,140.7033,140.7033,7697.0
2019-05-30 13:00:00,162.2,162.21,162.11,162.11,1630.0,140.764,140.7727,140.6859,140.6859,1630.0
2019-05-30 13:05:00,162.06,162.08,161.95,161.98,2020.0,140.6425,140.6599,140.5471,140.5731,2020.0
2019-05-30 13:10:00,161.95,162.01,161.91,161.92,1777.0,140.5471,140.5991,140.5123,140.521,1777.0
2019-05-30 13:15:00,161.94,162.03,161.9,161.93,4100.0,140.5384,140.6165,140.5037,140.5297,4100.0
2019-05-30 13:20:00,161.88,161.94,161.79,161.9,1800.0,140.4863,140.5384,140.4082,140.5037,1800.0
2019-05-30 13:25:00,161.86,161.92,161.84,161.92,2875.0,140.469,140.521,140.4516,140.521,2875.0
2019-05-30 13:30:00,161.86,161.9,161.74,161.79,1844.0,140.469,140.5037,140.3648,140.4082,1844.0
2019-05-30 13:35:00,161.79,161.85,161.69,161.85,1792.0,140.4082,140.4603,140.3214,140.4603,1792.0
2019-05-30 13:40:00,161.82,161.82,161.71,161.78,4470.0,140.4342,140.4342,140.3388,140.3995,4470.0
2019-05-30 13:45:00,161.78,161.78,161.67,161.71,1215.0,140.3995,140.3995,140.3041,140.3388,1215.0
2019-05-30 13:50:00,161.74,161.87,161.71,161.81,2781.0,140.3648,140.4776,140.3388,140.4256,2781.0
2019-05-30 13:55:00,161.87,161.97,161.86,161.96,4441.0,140.4776,140.5644,140.469,140.5557,4441.0
2019-05-30 14:00:00,161.93,162.09,161.93,162.04,2800.0,140.5297,140.6686,140.5297,140.6252,2800.0
2019-05-30 14:05:00,161.99,162.03,161.91,161.94,4655.0,140.5818,140.6165,140.5123,140.5384,4655.0
2019-05-30 14:10:00,161.98,162.02,161.9,161.94,4100.0,140.5731,140.6078,140.5037,140.5384,4100.0
2019-05-30 14:15:00,161.9,162.16,161.9,162.16,5864.0,140.5037,140.7293,140.5037,140.7293,5864.0
2019-05-30 14:20:00,162.17,162.2,162.02,162.02,4656.0,140.738,140.764,140.6078,140.6078,4656.0
2019-05-30 14:25:00,162.02,162.04,161.94,161.94,1800.0,140.6078,140.6252,140.5384,140.5384,1800.0
2019-05-30 14:30:00,161.91,161.93,161.84,161.88,3586.0,140.5123,140.5297,140.4516,140.4863,3586.0
2019-05-30 14:35:00,161.84,161.87,161.68,161.71,5918.0,140.4516,140.4776,140.3127,140.3388,5918.0
2019-05-30 14:40:00,161.73,161.83,161.63,161.69,4507.0,140.3561,140.4429,140.2693,140.3214,4507.0
2019-05-30 14:45:00,161.66,162.13,161.6,162.13,11575.0,140.2954,140.7033,140.2433,140.7033,11575.0
2019-05-30 14:50:00,162.09,162.27,162.05,162.13,8946.0,140.6686,140.8248,140.6338,140.7033,8946.0
2019-05-30 14:55:00,162.13,162.24,162.05,162.05,2925.0,140.7033,140.7987,140.6338,140.6338,2925.0
2019-05-30 15:00:00,162.06,162.11,161.82,161.85,6513.0,140.6425,140.6859,140.4342,140.4603,6513.0
2019-05-30 15:05:00,161.86,161.94,161.68,161.89,10384.0,140.469,140.5384,140.3127,140.495,10384.0
2019-05-30 15:10:00,161.92,162.22,161.92,162.16,5533.0,140.521,140.7814,140.521,140.7293,5533.0
2019-05-30 15:15:00,162.13,162.15,161.91,161.96,5760.0,140.7033,140.7206,140.5123,140.5557,5760.0
2019-05-30 15:20:00,161.96,162.01,161.89,162.0,6215.0,140.5557,140.5991,140.495,140.5904,6215.0
2019-05-30 15:25:00,162.02,162.13,161.89,162.01,8822.0,140.6078,140.7033,140.495,140.5991,8822.0
2019-05-30 15:30:00,161.99,162.0,161.88,162.0,7229.0,140.5818,140.5904,140.4863,140.5904,7229.0
2019-05-30 15:35:00,162.03,162.22,162.03,162.1,14884.0,140.6165,140.7814,140.6165,140.6772,14884.0
2019-05-30 15:40:00,162.11,162.22,162.06,162.21,12403.0,140.6859,140.7814,140.6425,140.7727,12403.0
2019-05-30 15:45:00,162.19,162.29,162.16,162.25,19038.0,140.7553,140.8421,140.7293,140.8074,19038.0
2019-05-30 15:50:00,162.27,162.29,162.12,162.13,15560.0,140.8248,140.8421,140.6946,140.7033,15560.0
2019-05-30 15:55:00,162.16,162.27,162.12,162.18,46816.0,140.7293,140.8248,140.6946,140.7467,46816.0
2019-05-31 09:30:00,160.44,161.0,160.21,160.67,17374.0,139.2366,139.7226,139.037,139.4362,17374.0
2019-05-31 09:35:00,160.58,161.21,160.55,160.68,6661.0,139.3581,139.9049,139.3321,139.4449,6661.0
2019-05-31 09:40:00,160.64,160.74,160.51,160.66,3798.0,139.4102,139.497,139.2974,139.4275,3798.0
2019-05-31 09:45:00,160.88,160.96,160.72,160.72,5437.0,139.6185,139.6879,139.4796,139.4796,5437.0
2019-05-31 09:50:00,160.81,160.92,160.49,160.72,6173.0,139.5577,139.6532,139.28,139.4796,6173.0
2019-05-31 09:55:00,160.69,161.07,160.62,161.01,3410.0,139.4536,139.7834,139.3928,139.7313,3410.0
2019-05-31 10:00:00,160.86,160.98,160.69,160.79,16293.0,139.6011,139.7053,139.4536,139.5404,16293.0
2019-05-31 10:05:00,160.76,161.03,160.67,160.71,5351.0,139.5143,139.7486,139.4362,139.4709,5351.0
2019-05-31 10:10:00,160.77,160.77,160.52,160.53,4653.0,139.523,139.523,139.306,139.3147,4653.0
2019-05-31 10:15:00,160.58,160.65,160.33,160.41,4940.0,139.3581,139.4189,139.1412,139.2106,4940.0
2019-05-31 10:20:00,160.41,160.56,160.41,160.55,5543.0,139.2106,139.3408,139.2106,139.3321,5543.0
2019-05-31 10:25:00,160.55,160.61,160.5,160.52,2789.0,139.3321,139.3841,139.2887,139.306,2789.0
2019-05-31 10:30:00,160.58,160.91,160.58,160.91,4904.0,139.3581,139.6445,139.3581,139.6445,4904.0
2019-05-31 10:35:00,160.87,161.2,160.82,161.2,2932.0,139.6098,139.8962,139.5664,139.8962,2932.0
2019-05-31 10:40:00,161.16,161.16,160.7,160.7,9204.0,139.8615,139.8615,139.4623,139.4623,9204.0
2019-05-31 10:45:00,160.7,161.07,160.62,161.0,4961.0,139.4623,139.7834,139.3928,139.7226,4961.0
2019-05-31 10:50:00,161.03,161.1,160.85,160.9,6670.0,139.7486,139.8094,139.5924,139.6358,6670.0
2019-05-31 10:55:00,161.0,161.04,160.87,160.99,3905.0,139.7226,139.7573,139.6098,139.7139,3905.0
2019-05-31 11:00:00,160.94,161.1,160.92,160.94,10610.0,139.6705,139.8094,139.6532,139.6705,10610.0
2019-05-31 11:05:00,160.9,161.11,160.85,161.04,6881.0,139.6358,139.8181,139.5924,139.7573,6881.0
2019-05-31 11:10:00,161.08,161.25,161.06,161.2,5977.0,139.792,139.9396,139.7747,139.8962,5977.0
2019-05-31 11:15:00,161.2,161.36,161.18,161.34,10684.0,139.8962,140.035,139.8788,140.0177,10684.0
2019-05-31 11:20:00,161.34,161.51,161.33,161.51,5091.0,140.0177,140.1652,140.009,140.1652,5091.0
2019-05-31 11:25:00,161.52,161.58,161.35,161.43,9713.0,140.1739,140.226,140.0264,140.0958,9713.0
2019-05-31 11:30:00,161.45,161.45,161.19,161.25,39617.0,140.1131,140.1131,139.8875,139.9396,39617.0
2019-05-31 11:35:00,161.28,161.3,161.0,161.12,10966.0,139.9656,139.983,139.7226,139.8267,10966.0
2019-05-31 11:40:00,161.08,161.12,160.91,161.0,5998.0,139.792,139.8267,139.6445,139.7226,5998.0
2019-05-31 11:45:00,160.97,161.21,160.96,161.18,2819.0,139.6966,139.9049,139.6879,139.8788,2819.0
2019-05-31 11:50:00,161.2,161.2,161.03,161.09,3000.0,139.8962,139.8962,139.7486,139.8007,3000.0
2019-05-31 11:55:00,161.01,161.18,160.99,161.18,4300.0,139.7313,139.8788,139.7139,139.8788,4300.0
2019-05-31 12:00:00,161.1,161.2,161.09,161.2,17080.0,139.8094,139.8962,139.8007,139.8962,17080.0
2019-05-31 12:05:00,161.2,161.43,161.18,161.25,5206.0,139.8962,140.0958,139.8788,139.9396,5206.0
2019-05-31 12:10:00,161.22,161.35,161.14,161.23,3757.0,139.9135,140.0264,139.8441,139.9222,3757.0
2019-05-31 12:15:00,161.18,161.22,161.01,161.03,7850.0,139.8788,139.9135,139.7313,139.7486,7850.0
2019-05-31 12:20:00,161.03,161.06,160.77,160.8,5389.0,139.7486,139.7747,139.523,139.549,5389.0
2019-05-31 12:25:00,160.81,160.81,160.38,160.46,15866.0,139.5577,139.5577,139.1845,139.254,15866.0
2019-05-31 12:30:00,160.4,160.59,160.33,160.56,7405.0,139.2019,139.3668,139.1412,139.3408,7405.0
2019-05-31 12:35:00,160.61,160.76,160.53,160.53,5000.0,139.3841,139.5143,139.3147,139.3147,5000.0
2019-05-31 12:40:00,160.56,160.73,160.54,160.73,5072.0,139.3408,139.4883,139.3234,139.4883,5072.0
2019-05-31 12:45:00,160.7,160.89,160.67,160.79,5734.0,139.4623,139.6271,139.4362,139.5404,5734.0
2019-05-31 12:50:00,160.8,160.93,160.8,160.85,2915.0,139.549,139.6619,139.549,139.5924,2915.0
2019-05-31 12:55:00,160.8,161.0,160.73,160.99,4387.0,139.549,139.7226,139.4883,139.7139,4387.0
2019-05-31 13:00:00,160.93,161.03,160.88,160.94,5357.0,139.6619,139.7486,139.6185,139.6705,5357.0
2019-05-31 13:05:00,160.96,160.98,160.91,160.98,6668.0,139.6879,139.7053,139.6445,139.7053,6668.0
2019-05-31 13:10:00,160.96,161.12,160.92,161.06,2244.0,139.6879,139.8267,139.6532,139.7747,2244.0
2019-05-31 13:15:00,161.05,161.11,160.93,160.94,4422.0,139.766,139.8181,139.6619,139.6705,4422.0
2019-05-31 13:20:00,160.92,161.0,160.88,160.95,4515.0,139.6532,139.7226,139.6185,139.6792,4515.0
2019-05-31 13:25:00,160.93,161.03,160.81,161.03,2656.0,139.6619,139.7486,139.5577,139.7486,2656.0
2019-05-31 13:30:00,161.12,161.19,161.06,161.19,1700.0,139.8267,139.8875,139.7747,139.8875,1700.0
2019-05-31 13:35:00,161.15,161.19,161.12,161.17,3212.0,139.8528,139.8875,139.8267,139.8701,3212.0
2019-05-31 13:40:00,161.19,161.22,161.14,161.14,3686.0,139.8875,139.9135,139.8441,139.8441,3686.0
2019-05-31 13:45:00,161.2,161.26,161.14,161.24,15142.0,139.8962,139.9482,139.8441,139.9309,15142.0
2019-05-31 13:50:00,161.19,161.19,160.91,161.08,4594.0,139.8875,139.8875,139.6445,139.792,4594.0
2019-05-31 13:55:00,161.24,161.25,161.16,161.17,3158.0,139.9309,139.9396,139.8615,139.8701,3158.0
2019-05-31 14:00:00,161.17,161.2,160.97,161.04,6228.0,139.8701,139.8962,139.6966,139.7573,6228.0
2019-05-31 14:05:00,161.03,161.07,160.98,161.03,5100.0,139.7486,139.7834,139.7053,139.7486,5100.0
2019-05-31 14:10:00,161.1,161.21,161.02,161.02,7700.0,139.8094,139.9049,139.74,139.74,7700.0
2019-05-31 14:15:00,161.04,161.13,161.03,161.13,5400.0,139.7573,139.8354,139.7486,139.8354,5400.0
2019-05-31 14:20:00,161.16,161.28,161.04,161.27,16912.0,139.8615,139.9656,139.7573,139.9569,16912.0
2019-05-31 14:25:00,161.23,161.34,161.17,161.3,8085.0,139.9222,140.0177,139.8701,139.983,8085.0
2019-05-31 14:30:00,161.3,161.3,160.9,160.9,4864.0,139.983,139.983,139.6358,139.6358,4864.0
2019-05-31 14:35:00,160.94,161.04,160.88,161.0,6860.0,139.6705,139.7573,139.6185,139.7226,6860.0
2019-05-31 14:40:00,161.02,161.39,160.99,161.39,5364.0,139.74,140.0611,139.7139,140.0611,5364.0
2019-05-31 14:45:00,161.42,161.55,161.18,161.18,9701.0,140.0871,140.1999,139.8788,139.8788,9701.0
2019-05-31 14:50:00,161.22,161.42,161.22,161.37,12936.0,139.9135,140.0871,139.9135,140.0437,12936.0
2019-05-31 14:55:00,161.37,161.41,161.26,161.28,12903.0,140.0437,140.0784,139.9482,139.9656,12903.0
2019-05-31 15:00:00,161.28,161.31,161.02,161.1,9545.0,139.9656,139.9916,139.74,139.8094,9545.0
2019-05-31 15:05:00,161.13,161.23,161.09,161.15,11415.0,139.8354,139.9222,139.8007,139.8528,11415.0
2019-05-31 15:10:00,161.13,161.24,161.1,161.19,11860.0,139.8354,139.9309,139.8094,139.8875,11860.0
2019-05-31 15:15:00,161.23,161.25,160.98,161.1,11156.0,139.9222,139.9396,139.7053,139.8094,11156.0
2019-05-31 15:20:00,161.09,161.12,160.93,161.04,11024.0,139.8007,139.8267,139.6619,139.7573,11024.0
2019-05-31 15:25:00,161.01,161.18,160.97,161.18,9591.0,139.7313,139.8788,139.6966,139.8788,9591.0
2019-05-31 15:30:00,161.15,161.21,161.05,161.13,11158.0,139.8528,139.9049,139.766,139.8354,11158.0
2019-05-31 15:35:00,161.11,161.11,160.94,160.99,20477.0,139.8181,139.8181,139.6705,139.7139,20477.0
2019-05-31 15:40:00,160.98,161.08,160.98,161.02,17114.0,139.7053,139.792,139.7053,139.74,17114.0
2019-05-31 15:45:00,161.03,161.2,161.0,161.18,21882.0,139.7486,139.8962,139.7226,139.8788,21882.0
2019-05-31 15:50:00,161.17,161.17,160.95,160.95,25943.0,139.8701,139.8701,139.6792,139.6792,25943.0
2019-05-31 15:55:00,160.95,161.09,160.81,160.83,97948.0,139.6792,139.8007,139.5577,139.5751,97948.0
2019-06-03 09:30:00,161.37,162.49,161.03,162.49,29114.0,140.0437,141.0157,139.7486,141.0157,29114.0
2019-06-03 09:35:00,162.48,163.09,162.07,163.09,20856.0,141.007,141.5364,140.6512,141.5364,20856.0
2019-06-03 09:40:00,163.1,163.18,162.76,163.06,10653.0,141.5451,141.6145,141.25,141.5104,10653.0
2019-06-03 09:45:00,163.06,163.11,162.8,163.04,7476.0,141.5104,141.5538,141.2847,141.493,7476.0
2019-06-03 09:50:00,163.04,163.4,163.01,163.06,10111.0,141.493,141.8054,141.467,141.5104,10111.0
2019-06-03 09:55:00,163.14,163.62,163.1,163.59,6087.0,141.5798,141.9964,141.5451,141.9703,6087.0
2019-06-03 10:00:00,163.45,163.78,163.09,163.6,18944.0,141.8488,142.1352,141.5364,141.979,18944.0
2019-06-03 10:05:00,163.48,163.87,163.27,163.81,10502.0,141.8749,142.2133,141.6926,142.1612,10502.0
2019-06-03 10:10:00,163.81,164.08,163.66,164.08,5360.0,142.1612,142.3956,142.0311,142.3956,5360.0
2019-06-03 10:15:00,164.03,164.26,163.94,164.26,5016.0,142.3522,142.5518,142.2741,142.5518,5016.0
2019-06-03 10:20:00,164.24,164.74,164.23,164.74,10384.0,142.5344,142.9683,142.5257,142.9683,10384.0
2019-06-03 10:25:00,164.68,165.13,164.6,165.05,25133.0,142.9163,143.3068,142.8468,143.2374,25133.0
2019-06-03 10:30:00,165.1,165.35,165.0,165.24,9650.0,143.2808,143.4977,143.194,143.4023,9650.0
2019-06-03 10:35:00,165.17,165.45,165.13,165.45,11280.0,143.3415,143.5845,143.3068,143.5845,11280.0
2019-06-03 10:40:00,165.45,165.45,165.22,165.43,9111.0,143.5845,143.5845,143.3849,143.5671,9111.0
2019-06-03 10:45:00,165.47,165.49,165.06,165.06,8066.0,143.6019,143.6192,143.246,143.246,8066.0
2019-06-03 10:50:00,165.04,165.13,164.96,165.02,3587.0,143.2287,143.3068,143.1593,143.2113,3587.0
2019-06-03 10:55:00,165.02,165.19,164.98,165.03,7057.0,143.2113,143.3589,143.1766,143.22,7057.0
2019-06-03 11:00:00,165.0,165.01,164.56,164.72,9967.0,143.194,143.2027,142.8121,142.951,9967.0
2019-06-03 11:05:00,164.73,164.73,164.18,164.18,6703.0,142.9597,142.9597,142.4823,142.4823,6703.0
2019-06-03 11:10:00,164.16,164.17,163.99,164.07,9711.0,142.465,142.4737,142.3175,142.3869,9711.0
2019-06-03 11:15:00,164.01,164.11,163.84,164.01,9236.0,142.3348,142.4216,142.1873,142.3348,9236.0
2019-06-03 11:20:00,163.94,164.12,163.82,164.1,13250.0,142.2741,142.4303,142.1699,142.4129,13250.0
2019-06-03 11:25:00,164.1,164.25,164.06,164.12,8924.0,142.4129,142.5431,142.3782,142.4303,8924.0
2019-06-03 11:30:00,164.15,164.29,164.11,164.11,2765.0,142.4563,142.5778,142.4216,142.4216,2765.0
2019-06-03 11:35:00,164.09,164.15,163.9,164.13,13252.0,142.4042,142.4563,142.2393,142.439,13252.0
2019-06-03 11:40:00,164.13,164.27,163.98,164.15,10014.0,142.439,142.5605,142.3088,142.4563,10014.0
2019-06-03 11:45:00,164.23,164.33,164.07,164.07,3386.0,142.5257,142.6125,142.3869,142.3869,3386.0
2019-06-03 11:50:00,164.09,164.18,164.01,164.07,2572.0,142.4042,142.4823,142.3348,142.3869,2572.0
2019-06-03 11:55:00,164.06,164.06,163.76,163.84,3244.0,142.3782,142.3782,142.1179,142.1873,3244.0
2019-06-03 12:00:00,163.78,163.88,163.65,163.68,6526.0,142.1352,142.222,142.0224,142.0484,6526.0
2019-06-03 12:05:00,163.68,163.76,163.65,163.75,13383.0,142.0484,142.1179,142.0224,142.1092,13383.0
2019-06-03 12:10:00,163.76,163.88,163.7,163.7,14245.0,142.1179,142.222,142.0658,142.0658,14245.0
2019-06-03 12:15:00,163.72,163.72,163.52,163.68,6812.0,142.0831,142.0831,141.9096,142.0484,6812.0
2019-06-03 12:20:00,163.61,163.66,163.51,163.58,7357.0,141.9877,142.0311,141.9009,141.9616,7357.0
2019-06-03 12:25:00,163.52,163.59,163.24,163.24,5275.0,141.9096,141.9703,141.6666,141.6666,5275.0
2019-06-03 12:30:00,163.32,163.5,163.26,163.29,6134.0,141.736,141.8922,141.6839,141.71,6134.0
2019-06-03 12:35:00,163.34,163.5,163.29,163.5,5083.0,141.7534,141.8922,141.71,141.8922,5083.0
2019-06-03 12:40:00,163.49,163.63,163.49,163.55,5766.0,141.8835,142.005,141.8835,141.9356,5766.0
2019-06-03 12:45:00,163.56,163.56,163.29,163.45,15343.0,141.9443,141.9443,141.71,141.8488,15343.0
2019-06-03 12:50:00,163.43,163.5,163.25,163.5,8295.0,141.8315,141.8922,141.6753,141.8922,8295.0
2019-06-03 12:55:00,163.5,163.65,163.5,163.59,6289.0,141.8922,142.0224,141.8922,141.9703,6289.0
2019-06-03 13:00:00,163.51,163.6,163.31,163.47,6123.0,141.9009,141.979,141.7273,141.8662,6123.0
2019-06-03 13:05:00,163.51,163.65,163.49,163.65,3296.0,141.9009,142.0224,141.8835,142.0224,3296.0
2019-06-03 13:10:00,163.71,163.87,163.59,163.87,31276.0,142.0745,142.2133,141.9703,142.2133,31276.0
2019-06-03 13:15:00,163.81,163.87,163.66,163.69,4042.0,142.1612,142.2133,142.0311,142.0571,4042.0
2019-06-03 13:20:00,163.72,163.76,163.65,163.66,4483.0,142.0831,142.1179,142.0224,142.0311,4483.0
2019-06-03 13:25:00,163.78,164.43,163.75,163.99,17400.0,142.1352,142.6993,142.1092,142.3175,17400.0
2019-06-03 13:30:00,163.86,163.86,163.52,163.58,5363.0,142.2046,142.2046,141.9096,141.9616,5363.0
2019-06-03 13:35:00,163.54,163.62,163.41,163.41,2472.0,141.9269,141.9964,141.8141,141.8141,2472.0
2019-06-03 13:40:00,163.36,163.71,163.28,163.64,2981.0,141.7707,142.0745,141.7013,142.0137,2981.0
2019-06-03 13:45:00,163.62,163.82,163.62,163.65,29524.0,141.9964,142.1699,141.9964,142.0224,29524.0
2019-06-03 13:50:00,163.7,163.96,163.7,163.75,14590.0,142.0658,142.2914,142.0658,142.1092,14590.0
2019-06-03 13:55:00,163.77,164.15,163.68,164.06,4227.0,142.1265,142.4563,142.0484,142.3782,4227.0
2019-06-03 14:00:00,164.09,164.19,163.95,164.1,15272.0,142.4042,142.491,142.2827,142.4129,15272.0
2019-06-03 14:05:00,164.04,164.34,164.04,164.34,4024.0,142.3608,142.6212,142.3608,142.6212,4024.0
2019-06-03 14:10:00,164.3,164.3,163.89,163.94,5561.0,142.5865,142.5865,142.2307,142.2741,5561.0
2019-06-03 14:15:00,164.03,164.03,163.74,163.83,2900.0,142.3522,142.3522,142.1005,142.1786,2900.0
2019-06-03 14:20:00,163.89,164.03,163.81,163.81,4271.0,142.2307,142.3522,142.1612,142.1612,4271.0
2019-06-03 14:25:00,163.87,163.92,163.77,163.91,3374.0,142.2133,142.2567,142.1265,142.248,3374.0
2019-06-03 14:30:00,164.0,164.06,163.77,163.77,5280.0,142.3261,142.3782,142.1265,142.1265,5280.0
2019-06-03 14:35:00,163.83,163.89,163.77,163.84,13687.0,142.1786,142.2307,142.1265,142.1873,13687.0
2019-06-03 14:40:00,163.81,163.91,163.75,163.86,6173.0,142.1612,142.248,142.1092,142.2046,6173.0
2019-06-03 14:45:00,163.92,163.92,163.69,163.69,3213.0,142.2567,142.2567,142.0571,142.0571,3213.0
2019-06-03 14:50:00,163.62,163.65,163.36,163.37,7199.0,141.9964,142.0224,141.7707,141.7794,7199.0
2019-06-03 14:55:00,163.41,163.46,163.28,163.4,5851.0,141.8141,141.8575,141.7013,141.8054,5851.0
2019-06-03 15:00:00,163.39,163.41,162.91,163.01,12556.0,141.7968,141.8141,141.3802,141.467,12556.0
2019-06-03 15:05:00,163.05,163.27,163.0,163.07,9746.0,141.5017,141.6926,141.4583,141.519,9746.0
2019-06-03 15:10:00,163.06,163.38,162.96,163.38,6750.0,141.5104,141.7881,141.4236,141.7881,6750.0
2019-06-03 15:15:00,163.41,163.51,163.17,163.21,10555.0,141.8141,141.9009,141.6058,141.6405,10555.0
2019-06-03 15:20:00,163.21,163.46,163.1,163.12,19596.0,141.6405,141.8575,141.5451,141.5624,19596.0
2019-06-03 15:25:00,163.09,163.1,162.55,162.62,21402.0,141.5364,141.5451,141.0678,141.1285,21402.0
2019-06-03 15:30:00,162.62,162.62,162.17,162.33,29503.0,141.1285,141.1285,140.738,140.8768,29503.0
2019-06-03 15:35:00,162.3,162.49,162.14,162.2,23707.0,140.8508,141.0157,140.7119,140.764,23707.0
2019-06-03 15:40:00,162.27,162.55,162.27,162.4,30085.0,140.8248,141.0678,140.8248,140.9376,30085.0
2019-06-03 15:45:00,162.37,162.55,162.11,162.11,34662.0,140.9116,141.0678,140.6859,140.6859,34662.0
2019-06-03 15:50:00,162.13,162.67,162.13,162.67,43124.0,140.7033,141.1719,140.7033,141.1719,43124.0
2019-06-03 15:55:00,162.7,163.35,162.7,163.13,89328.0,141.1979,141.762,141.1979,141.5711,89328.0
2019-06-04 09:30:00,164.27,165.1,164.27,165.1,13630.0,142.5605,143.2808,142.5605,143.2808,13630.0
2019-06-04 09:35:00,164.95,165.24,164.66,164.77,9489.0,143.1506,143.4023,142.8989,142.9944,9489.0
2019-06-04 09:40:00,164.88,165.08,164.75,164.87,8837.0,143.0898,143.2634,142.977,143.0812,8837.0
2019-06-04 09:45:00,164.84,165.09,164.78,165.04,13488.0,143.0551,143.2721,143.0031,143.2287,13488.0
2019-06-04 09:50:00,164.97,164.97,164.59,164.85,2467.0,143.1679,143.1679,142.8382,143.0638,2467.0
2019-06-04 09:55:00,164.86,165.27,164.86,165.05,10573.0,143.0725,143.4283,143.0725,143.2374,10573.0
2019-06-04 10:00:00,165.18,165.42,165.17,165.26,4336.0,143.3502,143.5585,143.3415,143.4196,4336.0
2019-06-04 10:05:00,165.28,165.38,165.23,165.38,8838.0,143.437,143.5238,143.3936,143.5238,8838.0
2019-06-04 10:10:00,165.28,165.37,165.03,165.14,6458.0,143.437,143.5151,143.22,143.3155,6458.0
2019-06-04 10:15:00,165.15,165.5,165.15,165.5,8164.0,143.3242,143.6279,143.3242,143.6279,8164.0
2019-06-04 10:20:00,165.49,165.64,165.38,165.61,6122.0,143.6192,143.7494,143.5238,143.7234,6122.0
2019-06-04 10:25:00,165.6,165.9,165.6,165.75,13901.0,143.7147,143.975,143.7147,143.8449,13901.0
2019-06-04 10:30:00,165.75,166.08,165.7,166.01,16710.0,143.8449,144.1312,143.8015,144.0705,16710.0
2019-06-04 10:35:00,165.96,166.24,165.92,166.17,7448.0,144.0271,144.2701,143.9924,144.2094,7448.0
2019-06-04 10:40:00,166.13,166.16,166.05,166.12,10768.0,144.1746,144.2007,144.1052,144.166,10768.0
2019-06-04 10:45:00,166.09,166.1,165.89,165.97,7819.0,144.1399,144.1486,143.9664,144.0358,7819.0
2019-06-04 10:50:00,166.04,166.42,166.03,166.29,9213.0,144.0965,144.4263,144.0879,144.3135,9213.0
2019-06-04 10:55:00,166.35,166.57,166.35,166.52,7567.0,144.3656,144.5565,144.3656,144.5131,7567.0
2019-06-04 11:00:00,166.5,166.79,166.46,166.79,10686.0,144.4957,144.7474,144.461,144.7474,10686.0
2019-06-04 11:05:00,166.83,167.17,166.83,167.11,11500.0,144.7821,145.0772,144.7821,145.0251,11500.0
2019-06-04 11:10:00,167.06,167.12,166.92,167.1,7917.0,144.9817,145.0338,144.8602,145.0164,7917.0
2019-06-04 11:15:00,167.15,167.15,166.81,167.14,8921.0,145.0598,145.0598,144.7648,145.0512,8921.0
2019-06-04 11:20:00,167.15,167.26,167.06,167.18,6440.0,145.0598,145.1553,144.9817,145.0859,6440.0
2019-06-04 11:25:00,167.23,167.27,167.1,167.21,7937.0,145.1293,145.164,145.0164,145.1119,7937.0
2019-06-04 11:30:00,167.2,167.5,167.15,167.5,5982.0,145.1032,145.3636,145.0598,145.3636,5982.0
2019-06-04 11:35:00,167.47,167.5,167.27,167.32,7450.0,145.3375,145.3636,145.164,145.2074,7450.0
2019-06-04 11:40:00,167.37,167.51,167.37,167.45,4871.0,145.2508,145.3723,145.2508,145.3202,4871.0
2019-06-04 11:45:00,167.54,167.54,167.4,167.5,3078.0,145.3983,145.3983,145.2768,145.3636,3078.0
2019-06-04 11:50:00,167.54,167.55,167.44,167.45,4095.0,145.3983,145.407,145.3115,145.3202,4095.0
2019-06-04 11:55:00,167.48,167.62,167.41,167.57,7370.0,145.3462,145.4677,145.2855,145.4243,7370.0
2019-06-04 12:00:00,167.55,167.55,167.25,167.25,4339.0,145.407,145.407,145.1466,145.1466,4339.0
2019-06-04 12:05:00,167.23,167.3,167.15,167.28,3900.0,145.1293,145.19,145.0598,145.1727,3900.0
2019-06-04 12:10:00,167.29,167.35,167.06,167.17,10021.0,145.1813,145.2334,144.9817,145.0772,10021.0
2019-06-04 12:15:00,167.18,167.35,167.14,167.35,2100.0,145.0859,145.2334,145.0512,145.2334,2100.0
2019-06-04 12:20:00,167.44,167.52,167.3,167.52,3100.0,145.3115,145.3809,145.19,145.3809,3100.0
2019-06-04 12:25:00,167.46,167.46,167.29,167.31,3450.0,145.3289,145.3289,145.1813,145.1987,3450.0
2019-06-04 12:30:00,167.31,167.38,167.23,167.25,4825.0,145.1987,145.2594,145.1293,145.1466,4825.0
2019-06-04 12:35:00,167.28,167.31,167.22,167.31,1901.0,145.1727,145.1987,145.1206,145.1987,1901.0
2019-06-04 12:40:00,167.31,167.49,167.31,167.46,2927.0,145.1987,145.3549,145.1987,145.3289,2927.0
2019-06-04 12:45:00,167.53,167.83,167.53,167.74,5400.0,145.3896,145.65,145.3896,145.5719,5400.0
2019-06-04 12:50:00,167.74,167.87,167.74,167.82,3446.0,145.5719,145.6847,145.5719,145.6413,3446.0
2019-06-04 12:55:00,167.89,167.91,167.77,167.78,4347.0,145.702,145.7194,145.5979,145.6066,4347.0
2019-06-04 13:00:00,167.76,167.8,167.67,167.75,4750.0,145.5892,145.6239,145.5111,145.5805,4750.0
2019-06-04 13:05:00,167.76,167.77,167.64,167.65,3800.0,145.5892,145.5979,145.4851,145.4938,3800.0
2019-06-04 13:10:00,167.73,167.73,167.51,167.58,3765.0,145.5632,145.5632,145.3723,145.433,3765.0
2019-06-04 13:15:00,167.58,167.58,167.47,167.47,3507.0,145.433,145.433,145.3375,145.3375,3507.0
2019-06-04 13:20:00,167.45,167.61,167.43,167.56,3984.0,145.3202,145.459,145.3028,145.4157,3984.0
2019-06-04 13:25:00,167.58,167.61,167.5,167.55,3462.0,145.433,145.459,145.3636,145.407,3462.0
2019-06-04 13:30:00,167.51,167.6,167.45,167.56,4025.0,145.3723,145.4504,145.3202,145.4157,4025.0
2019-06-04 13:35:00,167.54,167.57,167.36,167.36,3949.0,145.3983,145.4243,145.2421,145.2421,3949.0
2019-06-04 13:40:00,167.36,167.46,167.33,167.41,4425.0,145.2421,145.3289,145.216,145.2855,4425.0
2019-06-04 13:45:00,167.39,167.46,167.36,167.45,1751.0,145.2681,145.3289,145.2421,145.3202,1751.0
2019-06-04 13:50:00,167.47,167.57,167.46,167.55,4211.0,145.3375,145.4243,145.3289,145.407,4211.0
2019-06-04 13:55:00,167.48,167.54,167.41,167.54,3650.0,145.3462,145.3983,145.2855,145.3983,3650.0
2019-06-04 14:00:00,167.47,167.47,167.31,167.35,4858.0,145.3375,145.3375,145.1987,145.2334,4858.0
2019-06-04 14:05:00,167.31,167.34,167.22,167.28,3184.0,145.1987,145.2247,145.1206,145.1727,3184.0
2019-06-04 14:10:00,167.34,167.34,167.07,167.07,11145.0,145.2247,145.2247,144.9904,144.9904,11145.0
2019-06-04 14:15:00,167.07,167.1,167.0,167.0,3156.0,144.9904,145.0164,144.9297,144.9297,3156.0
2019-06-04 14:20:00,166.97,166.99,166.88,166.89,1603.0,144.9036,144.921,144.8255,144.8342,1603.0
2019-06-04 14:25:00,166.92,167.03,166.9,167.0,3949.0,144.8602,144.9557,144.8429,144.9297,3949.0
2019-06-04 14:30:00,167.02,167.02,166.88,166.89,3432.0,144.947,144.947,144.8255,144.8342,3432.0
2019-06-04 14:35:00,166.93,166.99,166.87,166.9,4554.0,144.8689,144.921,144.8168,144.8429,4554.0
2019-06-04 14:40:00,166.97,167.2,166.95,167.14,3600.0,144.9036,145.1032,144.8863,145.0512,3600.0
2019-06-04 14:45:00,167.15,167.33,167.15,167.33,5472.0,145.0598,145.216,145.0598,145.216,5472.0
2019-06-04 14:50:00,167.34,167.55,167.27,167.36,14565.0,145.2247,145.407,145.164,145.2421,14565.0
2019-06-04 14:55:00,167.38,167.51,167.31,167.32,11311.0,145.2594,145.3723,145.1987,145.2074,11311.0
2019-06-04 15:00:00,167.3,167.46,167.29,167.44,4400.0,145.19,145.3289,145.1813,145.3115,4400.0
2019-06-04 15:05:00,167.45,167.53,167.36,167.45,10330.0,145.3202,145.3896,145.2421,145.3202,10330.0
2019-06-04 15:10:00,167.46,167.67,167.46,167.55,5286.0,145.3289,145.5111,145.3289,145.407,5286.0
2019-06-04 15:15:00,167.51,167.56,167.42,167.47,5044.0,145.3723,145.4157,145.2942,145.3375,5044.0
2019-06-04 15:20:00,167.47,167.56,167.38,167.39,6188.0,145.3375,145.4157,145.2594,145.2681,6188.0
2019-06-04 15:25:00,167.41,167.53,167.39,167.53,5369.0,145.2855,145.3896,145.2681,145.3896,5369.0
2019-06-04 15:30:00,167.5,167.55,167.38,167.41,18208.0,145.3636,145.407,145.2594,145.2855,18208.0
2019-06-04 15:35:00,167.44,167.45,167.25,167.38,15749.0,145.3115,145.3202,145.1466,145.2594,15749.0
2019-06-04 15:40:00,167.41,167.46,167.18,167.33,10746.0,145.2855,145.3289,145.0859,145.216,10746.0
2019-06-04 15:45:00,167.31,167.42,167.29,167.41,11766.0,145.1987,145.2942,145.1813,145.2855,11766.0
2019-06-04 15:50:00,167.37,167.63,167.37,167.63,22417.0,145.2508,145.4764,145.2508,145.4764,22417.0
2019-06-04 15:55:00,167.58,167.8,167.55,167.74,37822.0,145.433,145.6239,145.407,145.5719,37822.0
2019-06-05 09:30:00,168.33,168.59,168.23,168.48,22672.0,146.0839,146.3095,145.9971,146.2141,22672.0
2019-06-05 09:35:00,168.58,169.38,168.58,169.3,20123.0,146.3009,146.9951,146.3009,146.9257,20123.0
2019-06-05 09:40:00,169.31,169.62,169.0,169.46,14662.0,146.9344,147.2034,146.6653,147.0646,14662.0
2019-06-05 09:45:00,169.49,169.49,168.82,168.82,21334.0,147.0906,147.0906,146.5091,146.5091,21334.0
2019-06-05 09:50:00,168.81,169.25,168.73,169.14,14182.0,146.5005,146.8823,146.431,146.7868,14182.0
2019-06-05 09:55:00,169.16,169.71,169.14,169.58,14725.0,146.8042,147.2815,146.7868,147.1687,14725.0
2019-06-05 10:00:00,169.56,169.75,169.31,169.39,6887.0,147.1513,147.3162,146.9344,147.0038,6887.0
2019-06-05 10:05:00,169.47,169.77,169.33,169.54,14393.0,147.0732,147.3336,146.9517,147.134,14393.0
2019-06-05 10:10:00,169.56,169.87,169.48,169.68,10881.0,147.1513,147.4204,147.0819,147.2555,10881.0
2019-06-05 10:15:00,169.66,170.0,169.62,169.87,6691.0,147.2381,147.5332,147.2034,147.4204,6691.0
2019-06-05 10:20:00,169.84,170.38,169.84,170.25,10312.0,147.3943,147.863,147.3943,147.7501,10312.0
2019-06-05 10:25:00,170.09,170.14,169.77,169.89,6224.0,147.6113,147.6547,147.3336,147.4377,6224.0
2019-06-05 10:30:00,169.86,169.86,169.53,169.55,8764.0,147.4117,147.4117,147.1253,147.1427,8764.0
2019-06-05 10:35:00,169.56,169.65,169.55,169.61,3200.0,147.1513,147.2294,147.1427,147.1947,3200.0
2019-06-05 10:40:00,169.61,169.68,169.44,169.53,9759.0,147.1947,147.2555,147.0472,147.1253,9759.0
2019-06-05 10:45:00,169.48,169.65,169.34,169.37,12199.0,147.0819,147.2294,146.9604,146.9864,12199.0
2019-06-05 10:50:00,169.4,169.55,169.29,169.55,6238.0,147.0125,147.1427,146.917,147.1427,6238.0
2019-06-05 10:55:00,169.47,169.52,169.26,169.34,4716.0,147.0732,147.1166,146.891,146.9604,4716.0
2019-06-05 11:00:00,169.36,169.5,169.3,169.45,4703.0,146.9778,147.0993,146.9257,147.0559,4703.0
2019-06-05 11:05:00,169.48,169.48,169.28,169.37,6217.0,147.0819,147.0819,146.9083,146.9864,6217.0
2019-06-05 11:10:00,169.34,169.62,169.3,169.58,5073.0,146.9604,147.2034,146.9257,147.1687,5073.0
2019-06-05 11:15:00,169.56,169.56,169.39,169.44,4814.0,147.1513,147.1513,147.0038,147.0472,4814.0
2019-06-05 11:20:00,169.49,169.74,169.46,169.7,5316.0,147.0906,147.3075,147.0646,147.2728,5316.0
2019-06-05 11:25:00,169.64,169.72,169.45,169.65,8728.0,147.2208,147.2902,147.0559,147.2294,8728.0
2019-06-05 11:30:00,169.65,169.8,169.56,169.69,4348.0,147.2294,147.3596,147.1513,147.2642,4348.0
2019-06-05 11:35:00,169.74,169.95,169.72,169.95,3786.0,147.3075,147.4898,147.2902,147.4898,3786.0
2019-06-05 11:40:00,169.89,169.92,169.7,169.7,5776.0,147.4377,147.4638,147.2728,147.2728,5776.0
2019-06-05 11:45:00,169.79,169.94,169.72,169.82,4285.0,147.3509,147.4811,147.2902,147.377,4285.0
2019-06-05 11:50:00,169.79,170.16,169.75,170.13,13431.0,147.3509,147.672,147.3162,147.646,13431.0
2019-06-05 11:55:00,170.11,170.39,170.09,170.39,10473.0,147.6287,147.8716,147.6113,147.8716,10473.0
2019-06-05 12:00:00,170.32,170.35,170.1,170.22,10400.0,147.8109,147.8369,147.62,147.7241,10400.0
2019-06-05 12:05:00,170.25,170.45,170.14,170.32,13048.0,147.7501,147.9237,147.6547,147.8109,13048.0
2019-06-05 12:10:00,170.27,170.6,170.19,170.43,16822.0,147.7675,148.0539,147.6981,147.9064,16822.0
2019-06-05 12:15:00,170.41,170.6,170.34,170.48,5855.0,147.889,148.0539,147.8283,147.9498,5855.0
2019-06-05 12:20:00,170.47,170.75,170.43,170.69,10676.0,147.9411,148.1841,147.9064,148.132,10676.0
2019-06-05 12:25:00,170.7,171.0,170.66,170.8,9341.0,148.1407,148.401,148.106,148.2275,9341.0
2019-06-05 12:30:00,170.82,170.82,170.47,170.47,3911.0,148.2448,148.2448,147.9411,147.9411,3911.0
2019-06-05 12:35:00,170.46,170.56,170.41,170.42,5092.0,147.9324,148.0192,147.889,147.8977,5092.0
2019-06-05 12:40:00,170.41,170.43,170.23,170.36,2516.0,147.889,147.9064,147.7328,147.8456,2516.0
2019-06-05 12:45:00,170.36,170.46,170.28,170.46,4678.0,147.8456,147.9324,147.7762,147.9324,4678.0
2019-06-05 12:50:00,170.45,170.55,170.39,170.5,6634.0,147.9237,148.0105,147.8716,147.9671,6634.0
2019-06-05 12:55:00,170.46,170.85,170.46,170.74,8385.0,147.9324,148.2709,147.9324,148.1754,8385.0
2019-06-05 13:00:00,170.74,171.1,170.72,171.01,6874.0,148.1754,148.4878,148.158,148.4097,6874.0
2019-06-05 13:05:00,170.96,171.21,170.94,171.08,6600.0,148.3663,148.5833,148.349,148.4705,6600.0
2019-06-05 13:10:00,171.12,171.15,170.66,170.66,5794.0,148.5052,148.5312,148.106,148.106,5794.0
2019-06-05 13:15:00,170.66,170.67,170.61,170.65,1761.0,148.106,148.1146,148.0626,148.0973,1761.0
2019-06-05 13:20:00,170.66,170.84,170.65,170.84,4681.0,148.106,148.2622,148.0973,148.2622,4681.0
2019-06-05 13:25:00,170.76,170.88,170.63,170.83,4505.0,148.1927,148.2969,148.0799,148.2535,4505.0
2019-06-05 13:30:00,170.72,170.84,170.72,170.76,3653.0,148.158,148.2622,148.158,148.1927,3653.0
2019-06-05 13:35:00,170.74,171.04,170.65,171.03,4202.0,148.1754,148.4357,148.0973,148.4271,4202.0
2019-06-05 13:40:00,170.98,171.0,170.93,170.93,3111.0,148.3837,148.401,148.3403,148.3403,3111.0
2019-06-05 13:45:00,170.88,170.89,170.69,170.73,2000.0,148.2969,148.3056,148.132,148.1667,2000.0
2019-06-05 13:50:00,170.76,170.78,170.72,170.76,3642.0,148.1927,148.2101,148.158,148.1927,3642.0
2019-06-05 13:55:00,170.66,170.76,170.66,170.72,3874.0,148.106,148.1927,148.106,148.158,3874.0
2019-06-05 14:00:00,170.72,170.73,170.58,170.65,3100.0,148.158,148.1667,148.0365,148.0973,3100.0
2019-06-05 14:05:00,170.67,170.78,170.66,170.72,2912.0,148.1146,148.2101,148.106,148.158,2912.0
2019-06-05 14:10:00,170.72,170.73,170.56,170.56,2740.0,148.158,148.1667,148.0192,148.0192,2740.0
2019-06-05 14:15:00,170.58,170.64,170.45,170.54,4621.0,148.0365,148.0886,147.9237,148.0018,4621.0
2019-06-05 14:20:00,170.5,170.63,170.47,170.6,3983.0,147.9671,148.0799,147.9411,148.0539,3983.0
2019-06-05 14:25:00,170.59,170.67,170.51,170.51,5886.0,148.0452,148.1146,147.9758,147.9758,5886.0
2019-06-05 14:30:00,170.53,170.61,170.45,170.57,5366.0,147.9931,148.0626,147.9237,148.0279,5366.0
2019-06-05 14:35:00,170.56,170.61,170.37,170.37,2682.0,148.0192,148.0626,147.8543,147.8543,2682.0
2019-06-05 14:40:00,170.43,170.51,170.36,170.4,4170.0,147.9064,147.9758,147.8456,147.8803,4170.0
2019-06-05 14:45:00,170.49,170.75,170.45,170.68,4764.0,147.9584,148.1841,147.9237,148.1233,4764.0
2019-06-05 14:50:00,170.68,170.71,170.56,170.71,5664.0,148.1233,148.1494,148.0192,148.1494,5664.0
2019-06-05 14:55:00,170.73,170.78,170.63,170.74,5091.0,148.1667,148.2101,148.0799,148.1754,5091.0
2019-06-05 15:00:00,170.73,170.77,170.61,170.73,6388.0,148.1667,148.2014,148.0626,148.1667,6388.0
2019-06-05 15:05:00,170.73,170.82,170.6,170.76,21513.0,148.1667,148.2448,148.0539,148.1927,21513.0
2019-06-05 15:10:00,170.82,171.02,170.76,171.02,8285.0,148.2448,148.4184,148.1927,148.4184,8285.0
2019-06-05 15:15:00,170.98,171.19,170.97,171.1,7367.0,148.3837,148.5659,148.375,148.4878,7367.0
2019-06-05 15:20:00,171.11,171.16,171.06,171.08,4558.0,148.4965,148.5399,148.4531,148.4705,4558.0
2019-06-05 15:25:00,171.06,171.07,170.9,171.0,5797.0,148.4531,148.4618,148.3142,148.401,5797.0
2019-06-05 15:30:00,171.0,171.02,170.67,170.67,10566.0,148.401,148.4184,148.1146,148.1146,10566.0
2019-06-05 15:35:00,170.63,170.71,170.45,170.58,9829.0,148.0799,148.1494,147.9237,148.0365,9829.0
2019-06-05 15:40:00,170.55,170.99,170.53,170.85,12139.0,148.0105,148.3924,147.9931,148.2709,12139.0
2019-06-05 15:45:00,170.88,171.27,170.88,171.27,20462.0,148.2969,148.6353,148.2969,148.6353,20462.0
2019-06-05 15:50:00,171.26,171.66,171.26,171.66,32567.0,148.6267,148.9738,148.6267,148.9738,32567.0
2019-06-05 15:55:00,171.67,171.97,171.6,171.94,122760.0,148.9825,149.2428,148.9217,149.2168,122760.0
2019-06-06 09:30:00,171.93,172.55,171.45,172.04,14007.0,149.2081,149.7462,148.7916,149.3036,14007.0
2019-06-06 09:35:00,171.81,172.34,171.69,172.15,4249.0,149.104,149.5639,148.9998,149.399,4249.0
2019-06-06 09:40:00,172.0,172.22,171.24,171.5,3330.0,149.2689,149.4598,148.6093,148.835,3330.0
2019-06-06 09:45:00,171.33,171.49,170.82,170.91,12582.0,148.6874,148.8263,148.2448,148.3229,12582.0
2019-06-06 09:50:00,170.88,171.13,170.84,170.95,4302.0,148.2969,148.5138,148.2622,148.3576,4302.0
2019-06-06 09:55:00,170.88,170.91,170.44,170.44,8782.0,148.2969,148.3229,147.915,147.915,8782.0
2019-06-06 10:00:00,170.64,170.75,170.37,170.38,5946.0,148.0886,148.1841,147.8543,147.863,5946.0
2019-06-06 10:05:00,170.49,170.75,170.49,170.67,3878.0,147.9584,148.1841,147.9584,148.1146,3878.0
2019-06-06 10:10:00,170.77,170.78,170.3,170.34,3808.0,148.2014,148.2101,147.7935,147.8283,3808.0
2019-06-06 10:15:00,170.33,170.51,170.22,170.44,5908.0,147.8196,147.9758,147.7241,147.915,5908.0
2019-06-06 10:20:00,170.43,170.44,170.14,170.14,16321.0,147.9064,147.915,147.6547,147.6547,16321.0
2019-06-06 10:25:00,170.07,170.27,169.74,169.74,9008.0,147.5939,147.7675,147.3075,147.3075,9008.0
2019-06-06 10:30:00,169.68,170.05,169.68,170.05,3401.0,147.2555,147.5766,147.2555,147.5766,3401.0
2019-06-06 10:35:00,170.11,170.46,170.1,170.4,8924.0,147.6287,147.9324,147.62,147.8803,8924.0
2019-06-06 10:40:00,170.44,170.53,170.23,170.49,4300.0,147.915,147.9931,147.7328,147.9584,4300.0
2019-06-06 10:45:00,170.43,170.64,170.43,170.64,3563.0,147.9064,148.0886,147.9064,148.0886,3563.0
2019-06-06 10:50:00,170.75,170.96,170.71,170.96,5954.0,148.1841,148.3663,148.1494,148.3663,5954.0
2019-06-06 10:55:00,170.92,171.15,170.86,171.12,18835.0,148.3316,148.5312,148.2795,148.5052,18835.0
2019-06-06 11:00:00,171.12,171.37,171.09,171.09,14805.0,148.5052,148.7221,148.4791,148.4791,14805.0
2019-06-06 11:05:00,171.09,171.51,171.06,171.42,4373.0,148.4791,148.8436,148.4531,148.7655,4373.0
2019-06-06 11:10:00,171.48,171.53,171.29,171.48,2901.0,148.8176,148.861,148.6527,148.8176,2901.0
2019-06-06 11:15:00,171.45,171.49,171.31,171.41,6557.0,148.7916,148.8263,148.6701,148.7568,6557.0
2019-06-06 11:20:00,171.45,171.51,171.14,171.18,6152.0,148.7916,148.8436,148.5225,148.5572,6152.0
2019-06-06 11:25:00,171.21,171.36,171.21,171.31,4630.0,148.5833,148.7135,148.5833,148.6701,4630.0
2019-06-06 11:30:00,171.35,171.48,171.31,171.48,3354.0,148.7048,148.8176,148.6701,148.8176,3354.0
2019-06-06 11:35:00,171.41,171.41,171.13,171.15,5627.0,148.7568,148.7568,148.5138,148.5312,5627.0
2019-06-06 11:40:00,171.11,171.15,170.71,170.71,2550.0,148.4965,148.5312,148.1494,148.1494,2550.0
2019-06-06 11:45:00,170.7,170.88,170.34,170.36,7495.0,148.1407,148.2969,147.8283,147.8456,7495.0
2019-06-06 11:50:00,170.37,170.76,170.36,170.74,10714.0,147.8543,148.1927,147.8456,148.1754,10714.0
2019-06-06 11:55:00,170.74,170.74,170.42,170.5,8870.0,148.1754,148.1754,147.8977,147.9671,8870.0
2019-06-06 12:00:00,170.49,170.71,170.44,170.64,4798.0,147.9584,148.1494,147.915,148.0886,4798.0
2019-06-06 12:05:00,170.69,170.88,170.58,170.8,2489.0,148.132,148.2969,148.0365,148.2275,2489.0
2019-06-06 12:10:00,170.77,170.79,170.72,170.77,500.0,148.2014,148.2188,148.158,148.2014,500.0
2019-06-06 12:15:00,170.73,170.84,170.67,170.81,2600.0,148.1667,148.2622,148.1146,148.2361,2600.0
2019-06-06 12:20:00,170.82,171.15,170.78,171.11,5334.0,148.2448,148.5312,148.2101,148.4965,5334.0
2019-06-06 12:25:00,171.12,171.28,171.07,171.24,6808.0,148.5052,148.644,148.4618,148.6093,6808.0
2019-06-06 12:30:00,171.21,171.31,171.17,171.28,3813.0,148.5833,148.6701,148.5486,148.644,3813.0
2019-06-06 12:35:00,171.28,171.29,171.12,171.23,3317.0,148.644,148.6527,148.5052,148.6006,3317.0
2019-06-06 12:40:00,171.25,171.28,171.18,171.24,3000.0,148.618,148.644,148.5572,148.6093,3000.0
2019-06-06 12:45:00,171.2,171.47,171.2,171.42,1980.0,148.5746,148.8089,148.5746,148.7655,1980.0
2019-06-06 12:50:00,171.44,171.46,171.37,171.39,4800.0,148.7829,148.8002,148.7221,148.7395,4800.0
2019-06-06 12:55:00,171.4,171.57,171.32,171.57,10586.0,148.7482,148.8957,148.6787,148.8957,10586.0
2019-06-06 13:00:00,171.53,171.53,171.41,171.41,8769.0,148.861,148.861,148.7568,148.7568,8769.0
2019-06-06 13:05:00,171.39,171.52,171.36,171.5,7337.0,148.7395,148.8523,148.7135,148.835,7337.0
2019-06-06 13:10:00,171.53,171.58,171.4,171.43,13690.0,148.861,148.9044,148.7482,148.7742,13690.0
2019-06-06 13:15:00,171.5,171.53,171.46,171.49,3350.0,148.835,148.861,148.8002,148.8263,3350.0
2019-06-06 13:20:00,171.44,171.53,171.41,171.5,3326.0,148.7829,148.861,148.7568,148.835,3326.0
2019-06-06 13:25:00,171.5,171.71,171.49,171.65,2900.0,148.835,149.0172,148.8263,148.9651,2900.0
2019-06-06 13:30:00,171.64,171.69,171.46,171.46,3984.0,148.9564,148.9998,148.8002,148.8002,3984.0
2019-06-06 13:35:00,171.47,171.57,171.44,171.48,10773.0,148.8089,148.8957,148.7829,148.8176,10773.0
2019-06-06 13:40:00,171.5,171.52,171.41,171.48,9007.0,148.835,148.8523,148.7568,148.8176,9007.0
2019-06-06 13:45:00,171.47,171.52,171.4,171.5,10694.0,148.8089,148.8523,148.7482,148.835,10694.0
2019-06-06 13:50:00,171.45,171.48,171.36,171.36,3533.0,148.7916,148.8176,148.7135,148.7135,3533.0
2019-06-06 13:55:00,171.4,171.47,171.38,171.44,2367.0,148.7482,148.8089,148.7308,148.7829,2367.0
2019-06-06 14:00:00,171.46,171.5,171.36,171.5,4825.0,148.8002,148.835,148.7135,148.835,4825.0
2019-06-06 14:05:00,171.48,171.48,171.36,171.4,4115.0,148.8176,148.8176,148.7135,148.7482,4115.0
2019-06-06 14:10:00,171.49,171.61,171.47,171.58,1900.0,148.8263,148.9304,148.8089,148.9044,1900.0
2019-06-06 14:15:00,171.52,171.69,171.52,171.66,3195.0,148.8523,148.9998,148.8523,148.9738,3195.0
2019-06-06 14:20:00,171.62,171.63,171.49,171.49,2480.0,148.9391,148.9478,148.8263,148.8263,2480.0
2019-06-06 14:25:00,171.45,171.45,171.33,171.38,3383.0,148.7916,148.7916,148.6874,148.7308,3383.0
2019-06-06 14:30:00,171.37,172.03,171.36,171.87,8144.0,148.7221,149.2949,148.7135,149.1561,8144.0
2019-06-06 14:35:00,171.93,171.93,171.69,171.89,2488.0,149.2081,149.2081,148.9998,149.1734,2488.0
2019-06-06 14:40:00,171.89,171.99,171.72,171.97,5200.0,149.1734,149.2602,149.0259,149.2428,5200.0
2019-06-06 14:45:00,171.99,172.01,171.74,171.75,8102.0,149.2602,149.2776,149.0432,149.0519,8102.0
2019-06-06 14:50:00,171.75,171.81,171.64,171.71,6950.0,149.0519,149.104,148.9564,149.0172,6950.0
2019-06-06 14:55:00,171.77,171.78,171.55,171.66,4032.0,149.0693,149.0779,148.8783,148.9738,4032.0
2019-06-06 15:00:00,171.67,171.75,171.63,171.72,2914.0,148.9825,149.0519,148.9478,149.0259,2914.0
2019-06-06 15:05:00,171.73,171.86,171.69,171.85,4800.0,149.0346,149.1474,148.9998,149.1387,4800.0
2019-06-06 15:10:00,171.81,171.97,171.79,171.97,1850.0,149.104,149.2428,149.0866,149.2428,1850.0
2019-06-06 15:15:00,171.94,172.21,171.94,172.21,5675.0,149.2168,149.4511,149.2168,149.4511,5675.0
2019-06-06 15:20:00,172.18,172.33,172.18,172.22,8636.0,149.4251,149.5553,149.4251,149.4598,8636.0
2019-06-06 15:25:00,172.22,172.41,172.19,172.33,9365.0,149.4598,149.6247,149.4338,149.5553,9365.0
2019-06-06 15:30:00,172.29,172.6,172.24,172.55,11972.0,149.5205,149.7896,149.4772,149.7462,11972.0
2019-06-06 15:35:00,172.56,172.57,172.38,172.47,10323.0,149.7549,149.7635,149.5987,149.6768,10323.0
2019-06-06 15:40:00,172.46,172.48,172.15,172.17,11194.0,149.6681,149.6854,149.399,149.4164,11194.0
2019-06-06 15:45:00,172.21,172.34,172.16,172.31,17172.0,149.4511,149.5639,149.4077,149.5379,17172.0
2019-06-06 15:50:00,172.29,172.33,171.98,172.03,17833.0,149.5205,149.5553,149.2515,149.2949,17833.0
2019-06-06 15:55:00,172.05,172.27,171.88,172.0,35826.0,149.3123,149.5032,149.1647,149.2689,35826.0
2019-06-07 09:30:00,173.15,173.15,172.48,172.82,11440.0,150.2669,150.2669,149.6854,149.9805,11440.0
2019-06-07 09:35:00,172.87,173.16,172.57,172.87,1242.0,150.0239,150.2756,149.7635,150.0239,1242.0
2019-06-07 09:40:00,172.8,172.99,172.65,172.8,3575.0,149.9631,150.128,149.833,149.9631,3575.0
2019-06-07 09:45:00,172.76,173.19,172.76,173.05,2594.0,149.9284,150.3016,149.9284,150.1801,2594.0
2019-06-07 09:50:00,172.96,173.26,172.91,173.14,4649.0,150.102,150.3624,150.0586,150.2582,4649.0
2019-06-07 09:55:00,173.23,173.55,173.23,173.45,3165.0,150.3363,150.614,150.3363,150.5272,3165.0
2019-06-07 10:00:00,173.39,173.39,173.25,173.26,1824.0,150.4752,150.4752,150.3537,150.3624,1824.0
2019-06-07 10:05:00,173.35,173.43,173.3,173.35,6003.0,150.4405,150.5099,150.3971,150.4405,6003.0
2019-06-07 10:10:00,173.33,173.54,173.03,173.07,6289.0,150.4231,150.6053,150.1627,150.1975,6289.0
2019-06-07 10:15:00,173.07,173.42,173.06,173.34,3148.0,150.1975,150.5012,150.1888,150.4318,3148.0
2019-06-07 10:20:00,173.26,173.31,173.06,173.25,3550.0,150.3624,150.4057,150.1888,150.3537,3550.0
2019-06-07 10:25:00,173.25,173.25,172.98,173.06,3563.0,150.3537,150.3537,150.1194,150.1888,3563.0
2019-06-07 10:30:00,173.1,173.46,173.1,173.43,5433.0,150.2235,150.5359,150.2235,150.5099,5433.0
2019-06-07 10:35:00,173.4,173.4,173.18,173.27,4263.0,150.4839,150.4839,150.2929,150.371,4263.0
2019-06-07 10:40:00,173.28,173.34,173.21,173.24,9264.0,150.3797,150.4318,150.319,150.345,9264.0
2019-06-07 10:45:00,173.24,173.84,173.18,173.47,9058.0,150.345,150.8657,150.2929,150.5446,9058.0
2019-06-07 10:50:00,173.55,173.83,173.49,173.69,8441.0,150.614,150.857,150.562,150.7355,8441.0
2019-06-07 10:55:00,173.65,173.78,173.65,173.78,5228.0,150.7008,150.8136,150.7008,150.8136,5228.0
2019-06-07 11:00:00,173.78,173.81,173.39,173.39,10682.0,150.8136,150.8397,150.4752,150.4752,10682.0
2019-06-07 11:05:00,173.42,173.42,173.15,173.2,6320.0,150.5012,150.5012,150.2669,150.3103,6320.0
2019-06-07 11:10:00,173.23,173.25,173.03,173.12,5605.0,150.3363,150.3537,150.1627,150.2409,5605.0
2019-06-07 11:15:00,173.04,173.2,173.0,173.08,5015.0,150.1714,150.3103,150.1367,150.2061,5015.0
2019-06-07 11:20:00,173.08,173.2,173.0,173.02,5458.0,150.2061,150.3103,150.1367,150.1541,5458.0
2019-06-07 11:25:00,172.93,172.97,172.76,172.83,2300.0,150.076,150.1107,149.9284,149.9892,2300.0
2019-06-07 11:30:00,172.86,172.93,172.61,172.68,5218.0,150.0152,150.076,149.7983,149.859,5218.0
2019-06-07 11:35:00,172.67,172.69,172.58,172.69,1527.0,149.8503,149.8677,149.7722,149.8677,1527.0
2019-06-07 11:40:00,172.74,172.83,172.7,172.71,2730.0,149.9111,149.9892,149.8764,149.885,2730.0
2019-06-07 11:45:00,172.68,172.81,172.58,172.81,4772.0,149.859,149.9718,149.7722,149.9718,4772.0
2019-06-07 11:50:00,172.82,172.88,172.68,172.72,4078.0,149.9805,150.0326,149.859,149.8937,4078.0
2019-06-07 11:55:00,172.74,172.8,172.58,172.66,3484.0,149.9111,149.9631,149.7722,149.8416,3484.0
2019-06-07 12:00:00,172.69,172.69,172.53,172.57,1150.0,149.8677,149.8677,149.7288,149.7635,1150.0
2019-06-07 12:05:00,172.6,172.84,172.59,172.76,5583.0,149.7896,149.9979,149.7809,149.9284,5583.0
2019-06-07 12:10:00,172.73,172.93,172.68,172.93,3114.0,149.9024,150.076,149.859,150.076,3114.0
2019-06-07 12:15:00,172.99,172.99,172.88,172.94,3174.0,150.128,150.128,150.0326,150.0846,3174.0
2019-06-07 12:20:00,172.89,173.17,172.89,173.13,3794.0,150.0413,150.2842,150.0413,150.2495,3794.0
2019-06-07 12:25:00,173.17,173.23,173.11,173.13,2169.0,150.2842,150.3363,150.2322,150.2495,2169.0
2019-06-07 12:30:00,173.17,173.25,173.09,173.09,3000.0,150.2842,150.3537,150.2148,150.2148,3000.0
2019-06-07 12:35:00,173.11,173.11,172.82,172.82,2020.0,150.2322,150.2322,149.9805,149.9805,2020.0
2019-06-07 12:40:00,172.78,173.23,172.78,173.23,4800.0,149.9458,150.3363,149.9458,150.3363,4800.0
2019-06-07 12:45:00,173.2,173.24,173.1,173.1,3900.0,150.3103,150.345,150.2235,150.2235,3900.0
2019-06-07 12:50:00,173.1,173.45,173.1,173.45,5909.0,150.2235,150.5272,150.2235,150.5272,5909.0
2019-06-07 12:55:00,173.42,173.68,173.42,173.68,6562.0,150.5012,150.7268,150.5012,150.7268,6562.0
2019-06-07 13:00:00,173.68,173.7,173.53,173.53,5742.0,150.7268,150.7442,150.5967,150.5967,5742.0
2019-06-07 13:05:00,173.53,173.53,173.41,173.5,5864.0,150.5967,150.5967,150.4925,150.5706,5864.0
2019-06-07 13:10:00,173.5,173.5,173.34,173.37,4366.0,150.5706,150.5706,150.4318,150.4578,4366.0
2019-06-07 13:15:00,173.41,173.66,173.32,173.56,5460.0,150.4925,150.7095,150.4144,150.6227,5460.0
2019-06-07 13:20:00,173.63,173.71,173.19,173.38,5782.0,150.6835,150.7529,150.3016,150.4665,5782.0
2019-06-07 13:25:00,173.35,173.52,173.25,173.44,5849.0,150.4405,150.588,150.3537,150.5186,5849.0
2019-06-07 13:30:00,173.43,173.64,173.42,173.61,4203.0,150.5099,150.6921,150.5012,150.6661,4203.0
2019-06-07 13:35:00,173.67,173.89,173.64,173.71,5575.0,150.7182,150.9091,150.6921,150.7529,5575.0
2019-06-07 13:40:00,173.72,173.77,173.57,173.77,7410.0,150.7616,150.805,150.6314,150.805,7410.0
2019-06-07 13:45:00,173.69,173.69,173.56,173.65,5061.0,150.7355,150.7355,150.6227,150.7008,5061.0
2019-06-07 13:50:00,173.69,173.75,173.64,173.69,4318.0,150.7355,150.7876,150.6921,150.7355,4318.0
2019-06-07 13:55:00,173.69,173.98,173.69,173.96,4360.0,150.7355,150.9872,150.7355,150.9698,4360.0
2019-06-07 14:00:00,173.98,174.08,173.97,174.0,5582.0,150.9872,151.074,150.9785,151.0046,5582.0
2019-06-07 14:05:00,173.99,173.99,173.82,173.9,7852.0,150.9959,150.9959,150.8483,150.9178,7852.0
2019-06-07 14:10:00,173.9,174.02,173.77,173.97,7410.0,150.9178,151.0219,150.805,150.9785,7410.0
2019-06-07 14:15:00,173.93,173.94,173.81,173.88,4110.0,150.9438,150.9525,150.8397,150.9004,4110.0
2019-06-07 14:20:00,173.89,173.92,173.73,173.92,4017.0,150.9091,150.9351,150.7702,150.9351,4017.0
2019-06-07 14:25:00,173.96,174.07,173.88,173.91,5173.0,150.9698,151.0653,150.9004,150.9265,5173.0
2019-06-07 14:30:00,173.9,173.97,173.81,173.88,6050.0,150.9178,150.9785,150.8397,150.9004,6050.0
2019-06-07 14:35:00,173.91,173.91,173.75,173.86,4687.0,150.9265,150.9265,150.7876,150.8831,4687.0
2019-06-07 14:40:00,173.83,173.95,173.79,173.95,4936.0,150.857,150.9612,150.8223,150.9612,4936.0
2019-06-07 14:45:00,173.99,173.99,173.74,173.74,4898.0,150.9959,150.9959,150.7789,150.7789,4898.0
2019-06-07 14:50:00,173.72,173.91,173.68,173.76,6076.0,150.7616,150.9265,150.7268,150.7963,6076.0
2019-06-07 14:55:00,173.76,173.84,173.71,173.77,5542.0,150.7963,150.8657,150.7529,150.805,5542.0
2019-06-07 15:00:00,173.77,173.98,173.71,173.9,8267.0,150.805,150.9872,150.7529,150.9178,8267.0
2019-06-07 15:05:00,173.85,173.88,173.75,173.86,5350.0,150.8744,150.9004,150.7876,150.8831,5350.0
2019-06-07 15:10:00,173.85,174.09,173.79,174.09,7801.0,150.8744,151.0827,150.8223,151.0827,7801.0
2019-06-07 15:15:00,174.05,174.13,173.97,174.12,8047.0,151.0479,151.1174,150.9785,151.1087,8047.0
2019-06-07 15:20:00,174.12,174.28,174.05,174.24,7947.0,151.1087,151.2476,151.0479,151.2128,7947.0
2019-06-07 15:25:00,174.22,174.38,174.19,174.35,8773.0,151.1955,151.3343,151.1694,151.3083,8773.0
2019-06-07 15:30:00,174.32,174.34,174.07,174.07,10300.0,151.2823,151.2996,151.0653,151.0653,10300.0
2019-06-07 15:35:00,174.08,174.26,173.95,174.25,11279.0,151.074,151.2302,150.9612,151.2215,11279.0
2019-06-07 15:40:00,174.24,174.24,173.92,173.93,14149.0,151.2128,151.2128,150.9351,150.9438,14149.0
2019-06-07 15:45:00,173.92,174.0,173.77,173.93,21548.0,150.9351,151.0046,150.805,150.9438,21548.0
2019-06-07 15:50:00,173.92,174.02,173.87,174.0,34460.0,150.9351,151.0219,150.8917,151.0046,34460.0
2019-06-07 15:55:00,174.0,174.15,173.96,173.97,87510.0,151.0046,151.1347,150.9698,150.9785,87510.0
2019-06-10 09:30:00,175.8,176.44,175.5,175.73,29145.0,152.5667,153.1221,152.3063,152.5059,29145.0
2019-06-10 09:35:00,175.68,175.96,174.6,174.8,26360.0,152.4625,152.7055,151.5253,151.6988,26360.0
2019-06-10 09:40:00,174.62,174.72,173.49,174.53,27446.0,151.5426,151.6294,150.562,151.4645,27446.0
2019-06-10 09:45:00,174.44,174.88,174.09,174.47,16318.0,151.3864,151.7683,151.0827,151.4124,16318.0
2019-06-10 09:50:00,174.57,174.64,174.05,174.23,10111.0,151.4992,151.56,151.0479,151.2042,10111.0
2019-06-10 09:55:00,174.29,174.87,174.29,174.67,7275.0,151.2562,151.7596,151.2562,151.586,7275.0
2019-06-10 10:00:00,174.77,174.92,174.36,174.49,6902.0,151.6728,151.803,151.317,151.4298,6902.0
2019-06-10 10:05:00,174.5,174.5,173.97,174.03,9926.0,151.4385,151.4385,150.9785,151.0306,9926.0
2019-06-10 10:10:00,174.03,174.03,173.64,173.89,4205.0,151.0306,151.0306,150.6921,150.9091,4205.0
2019-06-10 10:15:00,173.91,174.06,173.89,173.96,1900.0,150.9265,151.0566,150.9091,150.9698,1900.0
2019-06-10 10:20:00,173.97,174.17,173.91,174.17,6165.0,150.9785,151.1521,150.9265,151.1521,6165.0
2019-06-10 10:25:00,174.2,174.38,174.1,174.38,6152.0,151.1781,151.3343,151.0913,151.3343,6152.0
2019-06-10 10:30:00,174.42,174.42,174.23,174.32,6372.0,151.3691,151.3691,151.2042,151.2823,6372.0
2019-06-10 10:35:00,174.35,174.38,173.95,173.95,6000.0,151.3083,151.3343,150.9612,150.9612,6000.0
2019-06-10 10:40:00,173.87,173.95,173.78,173.95,8042.0,150.8917,150.9612,150.8136,150.9612,8042.0
2019-06-10 10:45:00,173.97,174.09,173.93,173.99,25063.0,150.9785,151.0827,150.9438,150.9959,25063.0
2019-06-10 10:50:00,173.94,174.09,173.9,174.02,15558.0,150.9525,151.0827,150.9178,151.0219,15558.0
2019-06-10 10:55:00,173.99,174.07,173.7,173.94,15269.0,150.9959,151.0653,150.7442,150.9525,15269.0
2019-06-10 11:00:00,173.94,174.16,173.91,174.03,7401.0,150.9525,151.1434,150.9265,151.0306,7401.0
2019-06-10 11:05:00,173.98,174.02,173.9,173.95,12787.0,150.9872,151.0219,150.9178,150.9612,12787.0
2019-06-10 11:10:00,174.03,174.08,173.93,174.02,6840.0,151.0306,151.074,150.9438,151.0219,6840.0
2019-06-10 11:15:00,174.05,174.24,174.02,174.19,2600.0,151.0479,151.2128,151.0219,151.1694,2600.0
2019-06-10 11:20:00,174.09,174.16,174.01,174.11,1425.0,151.0827,151.1434,151.0132,151.1,1425.0
2019-06-10 11:25:00,174.08,174.15,174.08,174.08,1450.0,151.074,151.1347,151.074,151.074,1450.0
2019-06-10 11:30:00,174.05,174.45,174.05,174.33,3360.0,151.0479,151.3951,151.0479,151.2909,3360.0
2019-06-10 11:35:00,174.33,174.34,174.13,174.27,1800.0,151.2909,151.2996,151.1174,151.2389,1800.0
2019-06-10 11:40:00,174.47,174.71,174.39,174.65,2445.0,151.4124,151.6207,151.343,151.5687,2445.0
2019-06-10 11:45:00,174.76,174.76,174.62,174.64,1766.0,151.6641,151.6641,151.5426,151.56,1766.0
2019-06-10 11:50:00,174.7,174.79,174.62,174.79,2585.0,151.612,151.6902,151.5426,151.6902,2585.0
2019-06-10 11:55:00,174.8,174.8,174.6,174.6,29078.0,151.6988,151.6988,151.5253,151.5253,29078.0
2019-06-10 12:00:00,174.57,174.63,174.46,174.54,13256.0,151.4992,151.5513,151.4038,151.4732,13256.0
2019-06-10 12:05:00,174.56,174.63,174.34,174.44,5801.0,151.4905,151.5513,151.2996,151.3864,5801.0
2019-06-10 12:10:00,174.45,174.46,174.16,174.36,30452.0,151.3951,151.4038,151.1434,151.317,30452.0
2019-06-10 12:15:00,174.37,174.48,174.08,174.13,23700.0,151.3257,151.4211,151.074,151.1174,23700.0
2019-06-10 12:20:00,174.16,174.33,173.84,173.84,8181.0,151.1434,151.2909,150.8657,150.8657,8181.0
2019-06-10 12:25:00,173.84,173.87,173.56,173.6,8517.0,150.8657,150.8917,150.6227,150.6574,8517.0
2019-06-10 12:30:00,173.6,173.61,173.4,173.41,4410.0,150.6574,150.6661,150.4839,150.4925,4410.0
2019-06-10 12:35:00,173.26,173.5,173.17,173.5,6419.0,150.3624,150.5706,150.2842,150.5706,6419.0
2019-06-10 12:40:00,173.41,173.49,173.36,173.47,4277.0,150.4925,150.562,150.4491,150.5446,4277.0
2019-06-10 12:45:00,173.32,173.43,173.27,173.35,2042.0,150.4144,150.5099,150.371,150.4405,2042.0
2019-06-10 12:50:00,173.35,173.74,173.34,173.65,11524.0,150.4405,150.7789,150.4318,150.7008,11524.0
2019-06-10 12:55:00,173.66,173.66,173.45,173.45,18609.0,150.7095,150.7095,150.5272,150.5272,18609.0
2019-06-10 13:00:00,173.5,173.91,173.5,173.91,4924.0,150.5706,150.9265,150.5706,150.9265,4924.0
2019-06-10 13:05:00,173.82,173.82,173.61,173.71,5257.0,150.8483,150.8483,150.6661,150.7529,5257.0
2019-06-10 13:10:00,173.72,173.78,173.58,173.69,2430.0,150.7616,150.8136,150.6401,150.7355,2430.0
2019-06-10 13:15:00,173.66,173.69,173.51,173.54,3000.0,150.7095,150.7355,150.5793,150.6053,3000.0
2019-06-10 13:20:00,173.56,173.64,173.52,173.56,3463.0,150.6227,150.6921,150.588,150.6227,3463.0
2019-06-10 13:25:00,173.58,173.58,173.4,173.43,7231.0,150.6401,150.6401,150.4839,150.5099,7231.0
2019-06-10 13:30:00,173.44,173.64,173.43,173.5,5740.0,150.5186,150.6921,150.5099,150.5706,5740.0
2019-06-10 13:35:00,173.55,173.64,173.52,173.62,2794.0,150.614,150.6921,150.588,150.6748,2794.0
2019-06-10 13:40:00,173.66,173.75,173.49,173.49,4303.0,150.7095,150.7876,150.562,150.562,4303.0
2019-06-10 13:45:00,173.54,173.69,173.54,173.56,2473.0,150.6053,150.7355,150.6053,150.6227,2473.0
2019-06-10 13:50:00,173.59,173.64,173.48,173.52,2606.0,150.6487,150.6921,150.5533,150.588,2606.0
2019-06-10 13:55:00,173.48,173.62,173.47,173.61,4285.0,150.5533,150.6748,150.5446,150.6661,4285.0
2019-06-10 14:00:00,173.63,173.7,173.38,173.62,22279.0,150.6835,150.7442,150.4665,150.6748,22279.0
2019-06-10 14:05:00,173.62,173.67,173.53,173.53,2835.0,150.6748,150.7182,150.5967,150.5967,2835.0
2019-06-10 14:10:00,173.48,173.48,173.29,173.31,2520.0,150.5533,150.5533,150.3884,150.4057,2520.0
2019-06-10 14:15:00,173.31,173.44,173.25,173.4,7304.0,150.4057,150.5186,150.3537,150.4839,7304.0
2019-06-10 14:20:00,173.47,173.74,173.42,173.74,4737.0,150.5446,150.7789,150.5012,150.7789,4737.0
2019-06-10 14:25:00,173.73,173.74,173.59,173.64,2791.0,150.7702,150.7789,150.6487,150.6921,2791.0
2019-06-10 14:30:00,173.63,173.83,173.62,173.74,4809.0,150.6835,150.857,150.6748,150.7789,4809.0
2019-06-10 14:35:00,173.75,173.75,173.66,173.66,2838.0,150.7876,150.7876,150.7095,150.7095,2838.0
2019-06-10 14:40:00,173.64,173.76,173.63,173.73,3439.0,150.6921,150.7963,150.6835,150.7702,3439.0
2019-06-10 14:45:00,173.74,173.78,173.66,173.71,3055.0,150.7789,150.8136,150.7095,150.7529,3055.0
2019-06-10 14:50:00,173.74,173.78,173.68,173.69,5742.0,150.7789,150.8136,150.7268,150.7355,5742.0
2019-06-10 14:55:00,173.71,173.88,173.68,173.84,9785.0,150.7529,150.9004,150.7268,150.8657,9785.0
2019-06-10 15:00:00,173.8,173.8,173.57,173.76,20089.0,150.831,150.831,150.6314,150.7963,20089.0
2019-06-10 15:05:00,173.74,173.79,173.64,173.79,5921.0,150.7789,150.8223,150.6921,150.8223,5921.0
2019-06-10 15:10:00,173.72,173.78,173.59,173.6,4000.0,150.7616,150.8136,150.6487,150.6574,4000.0
2019-06-10 15:15:00,173.61,173.69,173.5,173.64,6794.0,150.6661,150.7355,150.5706,150.6921,6794.0
2019-06-10 15:20:00,173.64,173.73,173.56,173.73,5780.0,150.6921,150.7702,150.6227,150.7702,5780.0
2019-06-10 15:25:00,173.69,173.69,173.55,173.59,7343.0,150.7355,150.7355,150.614,150.6487,7343.0
2019-06-10 15:30:00,173.59,173.76,173.44,173.56,12919.0,150.6487,150.7963,150.5186,150.6227,12919.0
2019-06-10 15:35:00,173.56,173.7,173.5,173.63,8881.0,150.6227,150.7442,150.5706,150.6835,8881.0
2019-06-10 15:40:00,173.65,173.68,173.46,173.68,11348.0,150.7008,150.7268,150.5359,150.7268,11348.0
2019-06-10 15:45:00,173.69,173.69,173.28,173.3,13102.0,150.7355,150.7355,150.3797,150.3971,13102.0
2019-06-10 15:50:00,173.3,173.52,173.24,173.52,21273.0,150.3971,150.588,150.345,150.588,21273.0
2019-06-10 15:55:00,173.48,173.49,173.19,173.36,46964.0,150.5533,150.562,150.3016,150.4491,46964.0
2019-06-11 09:30:00,174.04,174.44,173.39,173.84,16432.0,151.0393,151.3864,150.4752,150.8657,16432.0
2019-06-11 09:35:00,173.63,173.87,173.24,173.36,7564.0,150.6835,150.8917,150.345,150.4491,7564.0
2019-06-11 09:40:00,173.2,173.79,173.19,173.66,10265.0,150.3103,150.8223,150.3016,150.7095,10265.0
2019-06-11 09:45:00,173.6,173.76,172.85,172.86,6303.0,150.6574,150.7963,150.0065,150.0152,6303.0
2019-06-11 09:50:00,172.9,173.09,171.76,171.85,12903.0,150.0499,150.2148,149.0606,149.1387,12903.0
2019-06-11 09:55:00,171.87,172.0,171.02,171.05,6963.0,149.1561,149.2689,148.4184,148.4444,6963.0
2019-06-11 10:00:00,171.16,171.4,171.12,171.17,8400.0,148.5399,148.7482,148.5052,148.5486,8400.0
2019-06-11 10:05:00,171.21,171.22,170.48,170.48,13216.0,148.5833,148.592,147.9498,147.9498,13216.0
2019-06-11 10:10:00,170.55,170.61,170.05,170.22,19274.0,148.0105,148.0626,147.5766,147.7241,19274.0
2019-06-11 10:15:00,170.22,170.81,170.04,170.77,7129.0,147.7241,148.2361,147.5679,148.2014,7129.0
2019-06-11 10:20:00,170.7,170.86,170.6,170.62,5491.0,148.1407,148.2795,148.0539,148.0712,5491.0
2019-06-11 10:25:00,170.57,171.1,170.53,171.1,4281.0,148.0279,148.4878,147.9931,148.4878,4281.0
2019-06-11 10:30:00,171.07,171.07,170.85,171.0,6606.0,148.4618,148.4618,148.2709,148.401,6606.0
2019-06-11 10:35:00,171.03,171.03,170.71,170.77,6858.0,148.4271,148.4271,148.1494,148.2014,6858.0
2019-06-11 10:40:00,170.77,170.77,170.33,170.4,3864.0,148.2014,148.2014,147.8196,147.8803,3864.0
2019-06-11 10:45:00,170.37,170.42,170.08,170.14,5154.0,147.8543,147.8977,147.6026,147.6547,5154.0
2019-06-11 10:50:00,170.21,170.31,170.04,170.31,8170.0,147.7154,147.8022,147.5679,147.8022,8170.0
2019-06-11 10:55:00,170.22,170.42,170.14,170.14,8000.0,147.7241,147.8977,147.6547,147.6547,8000.0
2019-06-11 11:00:00,170.14,170.18,170.0,170.03,10589.0,147.6547,147.6894,147.5332,147.5592,10589.0
2019-06-11 11:05:00,170.13,170.37,170.07,170.3,5354.0,147.646,147.8543,147.5939,147.7935,5354.0
2019-06-11 11:10:00,170.25,170.32,170.06,170.23,7742.0,147.7501,147.8109,147.5853,147.7328,7742.0
2019-06-11 11:15:00,170.16,170.19,169.97,169.97,12151.0,147.672,147.6981,147.5072,147.5072,12151.0
2019-06-11 11:20:00,170.04,170.34,169.95,170.13,17140.0,147.5679,147.8283,147.4898,147.646,17140.0
2019-06-11 11:25:00,170.12,170.12,169.76,169.82,1429.0,147.6373,147.6373,147.3249,147.377,1429.0
2019-06-11 11:30:00,169.75,169.85,169.75,169.77,1482.0,147.3162,147.403,147.3162,147.3336,1482.0
2019-06-11 11:35:00,169.83,169.83,169.5,169.57,3278.0,147.3857,147.3857,147.0993,147.16,3278.0
2019-06-11 11:40:00,169.5,169.5,169.28,169.41,8783.0,147.0993,147.0993,146.9083,147.0212,8783.0
2019-06-11 11:45:00,169.34,169.4,169.15,169.4,8582.0,146.9604,147.0125,146.7955,147.0125,8582.0
2019-06-11 11:50:00,169.34,169.5,169.16,169.22,6401.0,146.9604,147.0993,146.8042,146.8563,6401.0
2019-06-11 11:55:00,169.17,169.23,169.07,169.12,3301.0,146.8129,146.8649,146.7261,146.7695,3301.0
2019-06-11 12:00:00,169.04,169.07,168.91,169.03,5160.0,146.7001,146.7261,146.5872,146.6914,5160.0
2019-06-11 12:05:00,169.0,169.0,168.7,168.87,2254.0,146.6653,146.6653,146.405,146.5525,2254.0
2019-06-11 12:10:00,168.86,168.86,168.64,168.64,4254.0,146.5438,146.5438,146.3529,146.3529,4254.0
2019-06-11 12:15:00,168.69,168.7,168.53,168.68,4349.0,146.3963,146.405,146.2575,146.3876,4349.0
2019-06-11 12:20:00,168.67,168.72,168.61,168.64,1200.0,146.379,146.4223,146.3269,146.3529,1200.0
2019-06-11 12:25:00,168.62,168.65,168.55,168.62,2743.0,146.3356,146.3616,146.2748,146.3356,2743.0
2019-06-11 12:30:00,168.61,168.88,168.58,168.88,2400.0,146.3269,146.5612,146.3009,146.5612,2400.0
2019-06-11 12:35:00,168.87,169.19,168.82,169.12,4430.0,146.5525,146.8302,146.5091,146.7695,4430.0
2019-06-11 12:40:00,169.07,169.18,168.93,169.15,4962.0,146.7261,146.8216,146.6046,146.7955,4962.0
2019-06-11 12:45:00,169.07,169.27,169.04,169.14,2100.0,146.7261,146.8997,146.7001,146.7868,2100.0
2019-06-11 12:50:00,169.11,169.27,169.0,169.0,1300.0,146.7608,146.8997,146.6653,146.6653,1300.0
2019-06-11 12:55:00,169.02,169.02,168.72,168.79,4295.0,146.6827,146.6827,146.4223,146.4831,4295.0
2019-06-11 13:00:00,168.75,168.9,168.75,168.78,1392.0,146.4484,146.5786,146.4484,146.4744,1392.0
2019-06-11 13:05:00,168.82,168.91,168.76,168.9,2470.0,146.5091,146.5872,146.4571,146.5786,2470.0
2019-06-11 13:10:00,168.86,169.01,168.86,168.96,3043.0,146.5438,146.674,146.5438,146.6306,3043.0
2019-06-11 13:15:00,169.1,169.13,169.01,169.11,2788.0,146.7521,146.7782,146.674,146.7608,2788.0
2019-06-11 13:20:00,169.18,169.36,169.12,169.25,1958.0,146.8216,146.9778,146.7695,146.8823,1958.0
2019-06-11 13:25:00,169.24,169.3,169.2,169.27,2461.0,146.8736,146.9257,146.8389,146.8997,2461.0
2019-06-11 13:30:00,169.32,169.33,169.16,169.33,2118.0,146.9431,146.9517,146.8042,146.9517,2118.0
2019-06-11 13:35:00,169.3,169.41,169.28,169.4,2964.0,146.9257,147.0212,146.9083,147.0125,2964.0
2019-06-11 13:40:00,169.42,169.6,169.38,169.6,3115.0,147.0298,147.1861,146.9951,147.1861,3115.0
2019-06-11 13:45:00,169.53,169.55,169.49,169.53,1063.0,147.1253,147.1427,147.0906,147.1253,1063.0
2019-06-11 13:50:00,169.57,169.61,169.54,169.56,2000.0,147.16,147.1947,147.134,147.1513,2000.0
2019-06-11 13:55:00,169.61,169.69,169.55,169.55,5053.0,147.1947,147.2642,147.1427,147.1427,5053.0
2019-06-11 14:00:00,169.59,169.86,169.58,169.85,1409.0,147.1774,147.4117,147.1687,147.403,1409.0
2019-06-11 14:05:00,169.81,169.85,169.66,169.85,3631.0,147.3683,147.403,147.2381,147.403,3631.0
2019-06-11 14:10:00,169.74,169.75,169.67,169.68,2877.0,147.3075,147.3162,147.2468,147.2555,2877.0
2019-06-11 14:15:00,169.75,169.75,169.57,169.57,2506.0,147.3162,147.3162,147.16,147.16,2506.0
2019-06-11 14:20:00,169.52,169.53,169.41,169.53,4111.0,147.1166,147.1253,147.0212,147.1253,4111.0
2019-06-11 14:25:00,169.55,169.58,169.49,169.54,2036.0,147.1427,147.1687,147.0906,147.134,2036.0
2019-06-11 14:30:00,169.56,169.56,169.32,169.34,3548.0,147.1513,147.1513,146.9431,146.9604,3548.0
2019-06-11 14:35:00,169.33,169.34,169.15,169.17,2440.0,146.9517,146.9604,146.7955,146.8129,2440.0
2019-06-11 14:40:00,169.2,169.73,169.17,169.67,25286.0,146.8389,147.2989,146.8129,147.2468,25286.0
2019-06-11 14:45:00,169.69,169.72,169.62,169.64,3066.0,147.2642,147.2902,147.2034,147.2208,3066.0
2019-06-11 14:50:00,169.66,169.7,169.59,169.65,2788.0,147.2381,147.2728,147.1774,147.2294,2788.0
2019-06-11 14:55:00,169.61,169.78,169.54,169.76,5450.0,147.1947,147.3423,147.134,147.3249,5450.0
2019-06-11 15:00:00,169.7,169.72,169.46,169.48,4986.0,147.2728,147.2902,147.0646,147.0819,4986.0
2019-06-11 15:05:00,169.53,169.78,169.51,169.75,1902.0,147.1253,147.3423,147.1079,147.3162,1902.0
2019-06-11 15:10:00,169.71,169.75,169.67,169.7,2278.0,147.2815,147.3162,147.2468,147.2728,2278.0
2019-06-11 15:15:00,169.66,169.77,169.61,169.66,6478.0,147.2381,147.3336,147.1947,147.2381,6478.0
2019-06-11 15:20:00,169.64,169.65,169.43,169.55,7760.0,147.2208,147.2294,147.0385,147.1427,7760.0
2019-06-11 15:25:00,169.56,169.63,169.48,169.57,5424.0,147.1513,147.2121,147.0819,147.16,5424.0
2019-06-11 15:30:00,169.57,169.78,169.55,169.72,7353.0,147.16,147.3423,147.1427,147.2902,7353.0
2019-06-11 15:35:00,169.7,169.75,169.65,169.75,11516.0,147.2728,147.3162,147.2294,147.3162,11516.0
2019-06-11 15:40:00,169.72,169.72,169.52,169.59,12514.0,147.2902,147.2902,147.1166,147.1774,12514.0
2019-06-11 15:45:00,169.61,169.82,169.56,169.82,19703.0,147.1947,147.377,147.1513,147.377,19703.0
2019-06-11 15:50:00,169.81,169.81,169.61,169.71,24450.0,147.3683,147.3683,147.1947,147.2815,24450.0
2019-06-11 15:55:00,169.71,169.79,169.67,169.73,39864.0,147.2815,147.3509,147.2468,147.2989,39864.0
2019-06-12 09:30:00,169.92,170.43,169.6,169.61,19064.0,147.4638,147.9064,147.1861,147.1947,19064.0
2019-06-12 09:35:00,169.71,169.73,169.15,169.34,5236.0,147.2815,147.2989,146.7955,146.9604,5236.0
2019-06-12 09:40:00,169.36,169.48,169.26,169.28,4547.0,146.9778,147.0819,146.891,146.9083,4547.0
2019-06-12 09:45:00,169.28,169.34,169.0,169.09,4300.0,146.9083,146.9604,146.6653,146.7435,4300.0
2019-06-12 09:50:00,169.02,169.12,168.88,169.12,2151.0,146.6827,146.7695,146.5612,146.7695,2151.0
2019-06-12 09:55:00,169.04,169.31,168.96,169.3,3960.0,146.7001,146.9344,146.6306,146.9257,3960.0
2019-06-12 10:00:00,169.21,169.44,169.21,169.26,2800.0,146.8476,147.0472,146.8476,146.891,2800.0
2019-06-12 10:05:00,169.31,169.51,169.28,169.33,10226.0,146.9344,147.1079,146.9083,146.9517,10226.0
2019-06-12 10:10:00,169.29,169.41,168.87,168.87,4259.0,146.917,147.0212,146.5525,146.5525,4259.0
2019-06-12 10:15:00,168.92,169.16,168.92,168.93,1100.0,146.5959,146.8042,146.5959,146.6046,1100.0
2019-06-12 10:20:00,168.95,169.15,168.93,169.1,1913.0,146.622,146.7955,146.6046,146.7521,1913.0
2019-06-12 10:25:00,169.01,169.01,168.71,168.78,2963.0,146.674,146.674,146.4137,146.4744,2963.0
2019-06-12 10:30:00,168.85,168.85,168.69,168.81,2615.0,146.5352,146.5352,146.3963,146.5005,2615.0
2019-06-12 10:35:00,168.75,168.97,168.69,168.89,4850.0,146.4484,146.6393,146.3963,146.5699,4850.0
2019-06-12 10:40:00,168.82,168.92,168.74,168.74,5705.0,146.5091,146.5959,146.4397,146.4397,5705.0
2019-06-12 10:45:00,168.71,169.13,168.67,169.13,3399.0,146.4137,146.7782,146.379,146.7782,3399.0
2019-06-12 10:50:00,169.08,169.38,169.03,169.21,9376.0,146.7348,146.9951,146.6914,146.8476,9376.0
2019-06-12 10:55:00,169.22,169.25,169.05,169.09,2818.0,146.8563,146.8823,146.7087,146.7435,2818.0
2019-06-12 11:00:00,169.03,169.08,168.77,168.91,5146.0,146.6914,146.7348,146.4657,146.5872,5146.0
2019-06-12 11:05:00,168.94,168.95,168.75,168.77,2400.0,146.6133,146.622,146.4484,146.4657,2400.0
2019-06-12 11:10:00,168.8,168.92,168.77,168.92,6232.0,146.4918,146.5959,146.4657,146.5959,6232.0
2019-06-12 11:15:00,168.94,169.08,168.92,168.97,5380.0,146.6133,146.7348,146.5959,146.6393,5380.0
2019-06-12 11:20:00,169.02,169.26,168.96,169.26,3309.0,146.6827,146.891,146.6306,146.891,3309.0
2019-06-12 11:25:00,169.28,169.31,169.15,169.26,1800.0,146.9083,146.9344,146.7955,146.891,1800.0
2019-06-12 11:30:00,169.22,169.28,169.09,169.28,2145.0,146.8563,146.9083,146.7435,146.9083,2145.0
2019-06-12 11:35:00,169.25,169.27,169.1,169.11,9456.0,146.8823,146.8997,146.7521,146.7608,9456.0
2019-06-12 11:40:00,169.11,169.42,169.08,169.28,2155.0,146.7608,147.0298,146.7348,146.9083,2155.0
2019-06-12 11:45:00,169.25,169.38,169.18,169.28,4454.0,146.8823,146.9951,146.8216,146.9083,4454.0
2019-06-12 11:50:00,169.3,169.4,169.3,169.31,5309.0,146.9257,147.0125,146.9257,146.9344,5309.0
2019-06-12 11:55:00,169.33,169.37,169.25,169.25,2300.0,146.9517,146.9864,146.8823,146.8823,2300.0
2019-06-12 12:00:00,169.27,169.75,169.27,169.75,4786.0,146.8997,147.3162,146.8997,147.3162,4786.0
2019-06-12 12:05:00,169.7,169.74,169.6,169.61,1522.0,147.2728,147.3075,147.1861,147.1947,1522.0
2019-06-12 12:10:00,169.52,169.66,169.19,169.19,45045.0,147.1166,147.2381,146.8302,146.8302,45045.0
2019-06-12 12:15:00,169.18,169.34,169.14,169.25,3541.0,146.8216,146.9604,146.7868,146.8823,3541.0
2019-06-12 12:20:00,169.23,169.35,169.18,169.32,1661.0,146.8649,146.9691,146.8216,146.9431,1661.0
2019-06-12 12:25:00,169.37,169.4,169.32,169.39,1200.0,146.9864,147.0125,146.9431,147.0038,1200.0
2019-06-12 12:30:00,169.35,169.38,169.29,169.29,700.0,146.9691,146.9951,146.917,146.917,700.0
2019-06-12 12:35:00,169.38,169.4,169.25,169.26,1235.0,146.9951,147.0125,146.8823,146.891,1235.0
2019-06-12 12:40:00,169.29,169.37,169.25,169.37,960.0,146.917,146.9864,146.8823,146.9864,960.0
2019-06-12 12:45:00,169.39,169.54,169.36,169.54,1522.0,147.0038,147.134,146.9778,147.134,1522.0
2019-06-12 12:50:00,169.58,169.63,169.56,169.63,2557.0,147.1687,147.2121,147.1513,147.2121,2557.0
2019-06-12 12:55:00,169.61,169.73,169.5,169.5,3960.0,147.1947,147.2989,147.0993,147.0993,3960.0
2019-06-12 13:00:00,169.5,169.52,169.39,169.39,5039.0,147.0993,147.1166,147.0038,147.0038,5039.0
2019-06-12 13:05:00,169.37,169.45,169.29,169.29,2643.0,146.9864,147.0559,146.917,146.917,2643.0
2019-06-12 13:10:00,169.28,169.28,169.12,169.2,2005.0,146.9083,146.9083,146.7695,146.8389,2005.0
2019-06-12 13:15:00,169.2,169.23,169.19,169.21,1200.0,146.8389,146.8649,146.8302,146.8476,1200.0
2019-06-12 13:20:00,169.25,169.32,169.25,169.3,2172.0,146.8823,146.9431,146.8823,146.9257,2172.0
2019-06-12 13:25:00,169.25,169.35,169.23,169.34,1820.0,146.8823,146.9691,146.8649,146.9604,1820.0
2019-06-12 13:30:00,169.37,169.38,169.28,169.29,2132.0,146.9864,146.9951,146.9083,146.917,2132.0
2019-06-12 13:35:00,169.3,169.38,169.3,169.32,600.0,146.9257,146.9951,146.9257,146.9431,600.0
2019-06-12 13:40:00,169.34,169.46,169.32,169.42,3496.0,146.9604,147.0646,146.9431,147.0298,3496.0
2019-06-12 13:45:00,169.49,169.62,169.49,169.57,4284.0,147.0906,147.2034,147.0906,147.16,4284.0
2019-06-12 13:50:00,169.55,169.69,169.54,169.69,2973.0,147.1427,147.2642,147.134,147.2642,2973.0
2019-06-12 13:55:00,169.61,169.7,169.61,169.66,1606.0,147.1947,147.2728,147.1947,147.2381,1606.0
2019-06-12 14:00:00,169.66,169.84,169.65,169.8,4159.0,147.2381,147.3943,147.2294,147.3596,4159.0
2019-06-12 14:05:00,169.72,169.83,169.71,169.8,2050.0,147.2902,147.3857,147.2815,147.3596,2050.0
2019-06-12 14:10:00,169.83,169.9,169.74,169.74,2526.0,147.3857,147.4464,147.3075,147.3075,2526.0
2019-06-12 14:15:00,169.78,169.81,169.65,169.71,1739.0,147.3423,147.3683,147.2294,147.2815,1739.0
2019-06-12 14:20:00,169.76,169.91,169.69,169.81,2969.0,147.3249,147.4551,147.2642,147.3683,2969.0
2019-06-12 14:25:00,169.77,169.78,169.69,169.76,1663.0,147.3336,147.3423,147.2642,147.3249,1663.0
2019-06-12 14:30:00,169.74,169.8,169.65,169.8,2326.0,147.3075,147.3596,147.2294,147.3596,2326.0
2019-06-12 14:35:00,169.78,169.84,169.7,169.84,1600.0,147.3423,147.3943,147.2728,147.3943,1600.0
2019-06-12 14:40:00,169.81,169.87,169.81,169.82,1127.0,147.3683,147.4204,147.3683,147.377,1127.0
2019-06-12 14:45:00,169.85,169.94,169.85,169.88,1900.0,147.403,147.4811,147.403,147.429,1900.0
2019-06-12 14:50:00,169.95,169.98,169.89,169.95,1840.0,147.4898,147.5158,147.4377,147.4898,1840.0
2019-06-12 14:55:00,169.9,169.99,169.85,169.85,2325.0,147.4464,147.5245,147.403,147.403,2325.0
2019-06-12 15:00:00,169.84,169.86,169.81,169.83,1917.0,147.3943,147.4117,147.3683,147.3857,1917.0
2019-06-12 15:05:00,169.79,169.85,169.75,169.78,9654.0,147.3509,147.403,147.3162,147.3423,9654.0
2019-06-12 15:10:00,169.79,169.95,169.79,169.94,2314.0,147.3509,147.4898,147.3509,147.4811,2314.0
2019-06-12 15:15:00,169.93,170.0,169.87,169.92,2492.0,147.4724,147.5332,147.4204,147.4638,2492.0
2019-06-12 15:20:00,169.94,169.98,169.88,169.93,1646.0,147.4811,147.5158,147.429,147.4724,1646.0
2019-06-12 15:25:00,169.96,169.96,169.78,169.78,2115.0,147.4985,147.4985,147.3423,147.3423,2115.0
2019-06-12 15:30:00,169.77,169.97,169.77,169.93,6931.0,147.3336,147.5072,147.3336,147.4724,6931.0
2019-06-12 15:35:00,169.99,170.03,169.9,169.94,4856.0,147.5245,147.5592,147.4464,147.4811,4856.0
2019-06-12 15:40:00,169.9,170.01,169.85,169.93,6075.0,147.4464,147.5419,147.403,147.4724,6075.0
2019-06-12 15:45:00,169.88,170.05,169.88,170.03,7108.0,147.429,147.5766,147.429,147.5592,7108.0
2019-06-12 15:50:00,170.03,170.14,169.97,170.0,11300.0,147.5592,147.6547,147.5072,147.5332,11300.0
2019-06-12 15:55:00,170.02,170.1,169.92,170.03,34145.0,147.5505,147.62,147.4638,147.5592,34145.0
2019-06-13 09:30:00,170.16,170.61,170.11,170.4,14264.0,147.672,148.0626,147.6287,147.8803,14264.0
2019-06-13 09:35:00,170.52,170.71,170.4,170.52,3333.0,147.9845,148.1494,147.8803,147.9845,3333.0
2019-06-13 09:40:00,170.57,170.83,170.57,170.82,3096.0,148.0279,148.2535,148.0279,148.2448,3096.0
2019-06-13 09:45:00,170.77,170.9,170.77,170.85,2398.0,148.2014,148.3142,148.2014,148.2709,2398.0
2019-06-13 09:50:00,170.79,171.07,170.79,170.83,4518.0,148.2188,148.4618,148.2188,148.2535,4518.0
2019-06-13 09:55:00,170.9,170.94,170.67,170.67,1418.0,148.3142,148.349,148.1146,148.1146,1418.0
2019-06-13 10:00:00,170.75,170.82,169.71,169.74,16161.0,148.1841,148.2448,147.2815,147.3075,16161.0
2019-06-13 10:05:00,169.67,170.06,169.67,170.04,8664.0,147.2468,147.5853,147.2468,147.5679,8664.0
2019-06-13 10:10:00,169.98,170.1,169.83,169.83,7513.0,147.5158,147.62,147.3857,147.3857,7513.0
2019-06-13 10:15:00,169.81,169.82,169.59,169.73,2520.0,147.3683,147.377,147.1774,147.2989,2520.0
2019-06-13 10:20:00,169.69,170.03,169.67,170.02,4403.0,147.2642,147.5592,147.2468,147.5505,4403.0
2019-06-13 10:25:00,170.02,170.16,169.97,170.0,6110.0,147.5505,147.672,147.5072,147.5332,6110.0
2019-06-13 10:30:00,170.09,170.11,169.64,169.71,2164.0,147.6113,147.6287,147.2208,147.2815,2164.0
2019-06-13 10:35:00,169.84,169.85,169.73,169.8,3052.0,147.3943,147.403,147.2989,147.3596,3052.0
2019-06-13 10:40:00,169.8,169.93,169.52,169.6,8390.0,147.3596,147.4724,147.1166,147.1861,8390.0
2019-06-13 10:45:00,169.59,169.59,169.46,169.49,1700.0,147.1774,147.1774,147.0646,147.0906,1700.0
2019-06-13 10:50:00,169.54,169.57,169.45,169.57,500.0,147.134,147.16,147.0559,147.16,500.0
2019-06-13 10:55:00,169.58,169.77,169.58,169.72,2183.0,147.1687,147.3336,147.1687,147.2902,2183.0
2019-06-13 11:00:00,169.78,170.12,169.78,169.98,5441.0,147.3423,147.6373,147.3423,147.5158,5441.0
2019-06-13 11:05:00,169.84,169.85,169.64,169.64,2764.0,147.3943,147.403,147.2208,147.2208,2764.0
2019-06-13 11:10:00,169.79,169.91,169.75,169.76,3000.0,147.3509,147.4551,147.3162,147.3249,3000.0
2019-06-13 11:15:00,169.71,169.81,169.55,169.81,4305.0,147.2815,147.3683,147.1427,147.3683,4305.0
2019-06-13 11:20:00,169.83,170.0,169.82,170.0,1803.0,147.3857,147.5332,147.377,147.5332,1803.0
2019-06-13 11:25:00,169.98,170.18,169.98,170.12,1656.0,147.5158,147.6894,147.5158,147.6373,1656.0
2019-06-13 11:30:00,170.12,170.14,170.0,170.0,1700.0,147.6373,147.6547,147.5332,147.5332,1700.0
2019-06-13 11:35:00,170.02,170.06,169.96,169.98,2100.0,147.5505,147.5853,147.4985,147.5158,2100.0
2019-06-13 11:40:00,169.98,170.08,169.94,169.98,4359.0,147.5158,147.6026,147.4811,147.5158,4359.0
2019-06-13 11:45:00,170.03,170.03,169.9,170.01,700.0,147.5592,147.5592,147.4464,147.5419,700.0
2019-06-13 11:50:00,170.03,170.07,169.95,170.0,2246.0,147.5592,147.5939,147.4898,147.5332,2246.0
2019-06-13 11:55:00,169.99,170.14,169.99,170.07,640.0,147.5245,147.6547,147.5245,147.5939,640.0
2019-06-13 12:00:00,170.06,170.3,170.06,170.29,2154.0,147.5853,147.7935,147.5853,147.7849,2154.0
2019-06-13 12:05:00,170.25,170.32,170.23,170.29,4976.0,147.7501,147.8109,147.7328,147.7849,4976.0
2019-06-13 12:10:00,170.3,170.35,170.27,170.27,3102.0,147.7935,147.8369,147.7675,147.7675,3102.0
2019-06-13 12:15:00,170.23,170.45,170.22,170.44,3600.0,147.7328,147.9237,147.7241,147.915,3600.0
2019-06-13 12:20:00,170.43,170.43,170.33,170.39,1100.0,147.9064,147.9064,147.8196,147.8716,1100.0
2019-06-13 12:25:00,170.49,170.58,170.47,170.47,1011.0,147.9584,148.0365,147.9411,147.9411,1011.0
2019-06-13 12:30:00,170.43,170.51,170.33,170.51,12546.0,147.9064,147.9758,147.8196,147.9758,12546.0
2019-06-13 12:35:00,170.49,170.53,170.4,170.4,1320.0,147.9584,147.9931,147.8803,147.8803,1320.0
2019-06-13 12:40:00,170.35,170.7,170.3,170.68,4629.0,147.8369,148.1407,147.7935,148.1233,4629.0
2019-06-13 12:45:00,170.72,170.86,170.72,170.75,1827.0,148.158,148.2795,148.158,148.1841,1827.0
2019-06-13 12:50:00,170.82,170.92,170.82,170.92,1500.0,148.2448,148.3316,148.2448,148.3316,1500.0
2019-06-13 12:55:00,170.97,171.0,170.9,170.96,2592.0,148.375,148.401,148.3142,148.3663,2592.0
2019-06-13 13:00:00,170.99,171.1,170.97,170.97,1661.0,148.3924,148.4878,148.375,148.375,1661.0
2019-06-13 13:05:00,170.97,170.97,170.85,170.87,900.0,148.375,148.375,148.2709,148.2882,900.0
2019-06-13 13:10:00,170.9,170.91,170.74,170.82,2101.0,148.3142,148.3229,148.1754,148.2448,2101.0
2019-06-13 13:15:00,170.85,171.0,170.85,170.94,700.0,148.2709,148.401,148.2709,148.349,700.0
2019-06-13 13:20:00,170.92,170.97,170.89,170.91,1516.0,148.3316,148.375,148.3056,148.3229,1516.0
2019-06-13 13:25:00,170.96,171.02,170.94,171.0,5659.0,148.3663,148.4184,148.349,148.401,5659.0
2019-06-13 13:30:00,170.99,170.99,170.85,170.85,1557.0,148.3924,148.3924,148.2709,148.2709,1557.0
2019-06-13 13:35:00,170.83,170.83,170.62,170.67,1766.0,148.2535,148.2535,148.0712,148.1146,1766.0
2019-06-13 13:40:00,170.64,170.64,170.5,170.5,1033.0,148.0886,148.0886,147.9671,147.9671,1033.0
2019-06-13 13:45:00,170.49,170.72,170.49,170.72,2536.0,147.9584,148.158,147.9584,148.158,2536.0
2019-06-13 13:50:00,170.66,170.75,170.66,170.75,400.0,148.106,148.1841,148.106,148.1841,400.0
2019-06-13 13:55:00,170.72,170.77,170.67,170.67,900.0,148.158,148.2014,148.1146,148.1146,900.0
2019-06-13 14:00:00,170.71,170.95,170.71,170.95,6992.0,148.1494,148.3576,148.1494,148.3576,6992.0
2019-06-13 14:05:00,170.91,170.91,170.73,170.73,1900.0,148.3229,148.3229,148.1667,148.1667,1900.0
2019-06-13 14:10:00,170.73,170.88,170.69,170.87,1209.0,148.1667,148.2969,148.132,148.2882,1209.0
2019-06-13 14:15:00,170.9,170.9,170.84,170.84,700.0,148.3142,148.3142,148.2622,148.2622,700.0
2019-06-13 14:20:00,171.0,171.1,170.94,171.09,1968.0,148.401,148.4878,148.349,148.4791,1968.0
2019-06-13 14:25:00,171.12,171.25,171.12,171.22,1617.0,148.5052,148.618,148.5052,148.592,1617.0
2019-06-13 14:30:00,171.19,171.19,171.08,171.08,966.0,148.5659,148.5659,148.4705,148.4705,966.0
2019-06-13 14:35:00,171.06,171.1,170.95,171.04,4523.0,148.4531,148.4878,148.3576,148.4357,4523.0
2019-06-13 14:40:00,171.09,171.35,171.02,171.35,1900.0,148.4791,148.7048,148.4184,148.7048,1900.0
2019-06-13 14:45:00,171.4,171.4,171.28,171.35,1700.0,148.7482,148.7482,148.644,148.7048,1700.0
2019-06-13 14:50:00,171.3,171.35,171.21,171.35,3000.0,148.6614,148.7048,148.5833,148.7048,3000.0
2019-06-13 14:55:00,171.37,171.46,171.37,171.4,3502.0,148.7221,148.8002,148.7221,148.7482,3502.0
2019-06-13 15:00:00,171.4,171.4,171.25,171.35,7917.0,148.7482,148.7482,148.618,148.7048,7917.0
2019-06-13 15:05:00,171.28,171.36,171.27,171.32,3380.0,148.644,148.7135,148.6353,148.6787,3380.0
2019-06-13 15:10:00,171.33,171.36,171.26,171.3,5493.0,148.6874,148.7135,148.6267,148.6614,5493.0
2019-06-13 15:15:00,171.27,171.28,171.07,171.13,3856.0,148.6353,148.644,148.4618,148.5138,3856.0
2019-06-13 15:20:00,171.16,171.26,171.16,171.17,2500.0,148.5399,148.6267,148.5399,148.5486,2500.0
2019-06-13 15:25:00,171.19,171.19,171.11,171.15,2600.0,148.5659,148.5659,148.4965,148.5312,2600.0
2019-06-13 15:30:00,171.13,171.25,171.09,171.23,3717.0,148.5138,148.618,148.4791,148.6006,3717.0
2019-06-13 15:35:00,171.31,171.35,171.28,171.31,2728.0,148.6701,148.7048,148.644,148.6701,2728.0
2019-06-13 15:40:00,171.28,171.37,171.22,171.24,6134.0,148.644,148.7221,148.592,148.6093,6134.0
2019-06-13 15:45:00,171.24,171.37,171.2,171.37,8966.0,148.6093,148.7221,148.5746,148.7221,8966.0
2019-06-13 15:50:00,171.34,171.64,171.28,171.53,22553.0,148.6961,148.9564,148.644,148.861,22553.0
2019-06-13 15:55:00,171.51,171.93,171.5,171.92,119607.0,148.8436,149.2081,148.835,149.1994,119607.0
2019-06-14 09:30:00,172.25,172.25,171.54,171.57,10607.0,149.4858,149.4858,148.8697,148.8957,10607.0
2019-06-14 09:35:00,171.47,171.74,171.16,171.3,4276.0,148.8089,149.0432,148.5399,148.6614,4276.0
2019-06-14 09:40:00,171.3,171.56,171.19,171.27,6026.0,148.6614,148.887,148.5659,148.6353,6026.0
2019-06-14 09:45:00,171.42,171.86,171.42,171.62,4226.0,148.7655,149.1474,148.7655,148.9391,4226.0
2019-06-14 09:50:00,171.53,171.66,171.34,171.41,6063.0,148.861,148.9738,148.6961,148.7568,6063.0
2019-06-14 09:55:00,171.19,171.3,170.96,171.15,6026.0,148.5659,148.6614,148.3663,148.5312,6026.0
2019-06-14 10:00:00,170.98,171.23,170.87,171.21,13954.0,148.3837,148.6006,148.2882,148.5833,13954.0
2019-06-14 10:05:00,171.18,171.18,170.85,170.96,2603.0,148.5572,148.5572,148.2709,148.3663,2603.0
2019-06-14 10:10:00,171.0,171.0,170.8,170.84,2989.0,148.401,148.401,148.2275,148.2622,2989.0
2019-06-14 10:15:00,170.91,171.08,170.77,170.82,3949.0,148.3229,148.4705,148.2014,148.2448,3949.0
2019-06-14 10:20:00,170.75,170.85,170.47,170.85,9310.0,148.1841,148.2709,147.9411,148.2709,9310.0
2019-06-14 10:25:00,170.91,171.08,170.91,171.01,10947.0,148.3229,148.4705,148.3229,148.4097,10947.0
2019-06-14 10:30:00,171.08,171.08,170.64,170.81,9070.0,148.4705,148.4705,148.0886,148.2361,9070.0
2019-06-14 10:35:00,170.82,171.03,170.77,170.98,3760.0,148.2448,148.4271,148.2014,148.3837,3760.0
2019-06-14 10:40:00,170.89,171.12,170.89,171.09,4286.0,148.3056,148.5052,148.3056,148.4791,4286.0
2019-06-14 10:45:00,171.07,171.26,171.05,171.19,3069.0,148.4618,148.6267,148.4444,148.5659,3069.0
2019-06-14 10:50:00,171.26,171.34,171.16,171.34,5417.0,148.6267,148.6961,148.5399,148.6961,5417.0
2019-06-14 10:55:00,171.31,171.53,171.31,171.53,3404.0,148.6701,148.861,148.6701,148.861,3404.0
2019-06-14 11:00:00,171.49,171.57,171.27,171.29,2600.0,148.8263,148.8957,148.6353,148.6527,2600.0
2019-06-14 11:05:00,171.28,171.28,170.93,170.93,3157.0,148.644,148.644,148.3403,148.3403,3157.0
2019-06-14 11:10:00,170.97,170.98,170.71,170.71,4643.0,148.375,148.3837,148.1494,148.1494,4643.0
2019-06-14 11:15:00,170.65,170.94,170.65,170.75,7763.0,148.0973,148.349,148.0973,148.1841,7763.0
2019-06-14 11:20:00,170.74,170.9,170.74,170.79,5774.0,148.1754,148.3142,148.1754,148.2188,5774.0
2019-06-14 11:25:00,170.84,170.88,170.74,170.88,2484.0,148.2622,148.2969,148.1754,148.2969,2484.0
2019-06-14 11:30:00,170.91,170.96,170.83,170.94,2013.0,148.3229,148.3663,148.2535,148.349,2013.0
2019-06-14 11:35:00,170.94,171.01,170.79,170.98,2262.0,148.349,148.4097,148.2188,148.3837,2262.0
2019-06-14 11:40:00,170.95,170.97,170.9,170.91,3680.0,148.3576,148.375,148.3142,148.3229,3680.0
2019-06-14 11:45:00,170.88,170.88,170.7,170.75,3293.0,148.2969,148.2969,148.1407,148.1841,3293.0
2019-06-14 11:50:00,170.76,170.87,170.65,170.66,2436.0,148.1927,148.2882,148.0973,148.106,2436.0
2019-06-14 11:55:00,170.74,170.75,170.44,170.52,6783.0,148.1754,148.1841,147.915,147.9845,6783.0
2019-06-14 12:00:00,170.54,170.55,170.44,170.5,1658.0,148.0018,148.0105,147.915,147.9671,1658.0
2019-06-14 12:05:00,170.42,170.42,170.19,170.28,4220.0,147.8977,147.8977,147.6981,147.7762,4220.0
2019-06-14 12:10:00,170.27,170.33,170.27,170.33,1117.0,147.7675,147.8196,147.7675,147.8196,1117.0
2019-06-14 12:15:00,170.33,170.46,170.29,170.33,4100.0,147.8196,147.9324,147.7849,147.8196,4100.0
2019-06-14 12:20:00,170.3,170.45,170.3,170.39,1924.0,147.7935,147.9237,147.7935,147.8716,1924.0
2019-06-14 12:25:00,170.47,170.6,170.47,170.52,2551.0,147.9411,148.0539,147.9411,147.9845,2551.0
2019-06-14 12:30:00,170.46,170.53,170.41,170.46,2101.0,147.9324,147.9931,147.889,147.9324,2101.0
2019-06-14 12:35:00,170.41,170.52,170.36,170.37,1697.0,147.889,147.9845,147.8456,147.8543,1697.0
2019-06-14 12:40:00,170.36,170.41,170.29,170.37,2385.0,147.8456,147.889,147.7849,147.8543,2385.0
2019-06-14 12:45:00,170.34,170.34,170.15,170.18,1878.0,147.8283,147.8283,147.6634,147.6894,1878.0
2019-06-14 12:50:00,170.18,170.29,170.16,170.24,6213.0,147.6894,147.7849,147.672,147.7415,6213.0
2019-06-14 12:55:00,170.22,170.22,170.13,170.13,2064.0,147.7241,147.7241,147.646,147.646,2064.0
2019-06-14 13:00:00,170.16,170.3,170.15,170.3,2732.0,147.672,147.7935,147.6634,147.7935,2732.0
2019-06-14 13:05:00,170.32,170.44,170.3,170.44,2817.0,147.8109,147.915,147.7935,147.915,2817.0
2019-06-14 13:10:00,170.43,170.52,170.37,170.47,3491.0,147.9064,147.9845,147.8543,147.9411,3491.0
2019-06-14 13:15:00,170.46,170.46,170.36,170.41,2520.0,147.9324,147.9324,147.8456,147.889,2520.0
2019-06-14 13:20:00,170.37,170.46,170.35,170.45,4738.0,147.8543,147.9324,147.8369,147.9237,4738.0
2019-06-14 13:25:00,170.47,170.49,170.46,170.46,4526.0,147.9411,147.9584,147.9324,147.9324,4526.0
2019-06-14 13:30:00,170.48,170.74,170.47,170.72,4846.0,147.9498,148.1754,147.9411,148.158,4846.0
2019-06-14 13:35:00,170.72,170.72,170.59,170.6,2177.0,148.158,148.158,148.0452,148.0539,2177.0
2019-06-14 13:40:00,170.58,170.61,170.49,170.52,2810.0,148.0365,148.0626,147.9584,147.9845,2810.0
2019-06-14 13:45:00,170.52,170.57,170.49,170.52,3669.0,147.9845,148.0279,147.9584,147.9845,3669.0
2019-06-14 13:50:00,170.52,170.54,170.44,170.53,2830.0,147.9845,148.0018,147.915,147.9931,2830.0
2019-06-14 13:55:00,170.55,170.55,170.45,170.49,1377.0,148.0105,148.0105,147.9237,147.9584,1377.0
2019-06-14 14:00:00,170.48,170.57,170.48,170.48,2940.0,147.9498,148.0279,147.9498,147.9498,2940.0
2019-06-14 14:05:00,170.47,170.56,170.44,170.48,2806.0,147.9411,148.0192,147.915,147.9498,2806.0
2019-06-14 14:10:00,170.52,170.53,170.43,170.53,1922.0,147.9845,147.9931,147.9064,147.9931,1922.0
2019-06-14 14:15:00,170.52,170.63,170.51,170.56,3026.0,147.9845,148.0799,147.9758,148.0192,3026.0
2019-06-14 14:20:00,170.58,170.58,170.4,170.43,5194.0,148.0365,148.0365,147.8803,147.9064,5194.0
2019-06-14 14:25:00,170.48,170.5,170.4,170.46,6600.0,147.9498,147.9671,147.8803,147.9324,6600.0
2019-06-14 14:30:00,170.49,170.5,170.34,170.45,10228.0,147.9584,147.9671,147.8283,147.9237,10228.0
2019-06-14 14:35:00,170.46,170.46,170.34,170.39,3001.0,147.9324,147.9324,147.8283,147.8716,3001.0
2019-06-14 14:40:00,170.42,170.53,170.41,170.53,1832.0,147.8977,147.9931,147.889,147.9931,1832.0
2019-06-14 14:45:00,170.5,170.56,170.47,170.53,2021.0,147.9671,148.0192,147.9411,147.9931,2021.0
2019-06-14 14:50:00,170.52,170.6,170.52,170.53,2818.0,147.9845,148.0539,147.9845,147.9931,2818.0
2019-06-14 14:55:00,170.6,170.6,170.5,170.56,2650.0,148.0539,148.0539,147.9671,148.0192,2650.0
2019-06-14 15:00:00,170.53,170.64,170.45,170.63,9481.0,147.9931,148.0886,147.9237,148.0799,9481.0
2019-06-14 15:05:00,170.62,170.65,170.56,170.6,1600.0,148.0712,148.0973,148.0192,148.0539,1600.0
2019-06-14 15:10:00,170.61,170.76,170.6,170.75,2600.0,148.0626,148.1927,148.0539,148.1841,2600.0
2019-06-14 15:15:00,170.78,171.22,170.76,171.14,17592.0,148.2101,148.592,148.1927,148.5225,17592.0
2019-06-14 15:20:00,171.2,171.31,171.15,171.31,4399.0,148.5746,148.6701,148.5312,148.6701,4399.0
2019-06-14 15:25:00,171.35,171.43,171.28,171.38,3599.0,148.7048,148.7742,148.644,148.7308,3599.0
2019-06-14 15:30:00,171.35,171.57,171.23,171.55,6994.0,148.7048,148.8957,148.6006,148.8783,6994.0
2019-06-14 15:35:00,171.55,171.55,171.36,171.41,9899.0,148.8783,148.8783,148.7135,148.7568,9899.0
2019-06-14 15:40:00,171.38,171.4,171.18,171.18,10131.0,148.7308,148.7482,148.5572,148.5572,10131.0
2019-06-14 15:45:00,171.18,171.41,171.17,171.33,7015.0,148.5572,148.7568,148.5486,148.6874,7015.0
2019-06-14 15:50:00,171.33,171.43,171.21,171.43,10562.0,148.6874,148.7742,148.5833,148.7742,10562.0
2019-06-14 15:55:00,171.46,171.55,171.19,171.22,44626.0,148.8002,148.8783,148.5659,148.592,44626.0
2019-06-17 09:30:00,171.69,171.89,170.85,170.91,12816.0,148.9998,149.1734,148.2709,148.3229,12816.0
2019-06-17 09:35:00,170.74,171.02,170.55,170.55,925.0,148.1754,148.4184,148.0105,148.0105,925.0
2019-06-17 09:40:00,170.64,170.76,170.38,170.53,2200.0,148.0886,148.1927,147.863,147.9931,2200.0
2019-06-17 09:45:00,170.62,170.74,170.56,170.67,1000.0,148.0712,148.1754,148.0192,148.1146,1000.0
2019-06-17 09:50:00,170.59,171.04,170.59,171.04,1386.0,148.0452,148.4357,148.0452,148.4357,1386.0
2019-06-17 09:55:00,171.07,171.37,171.07,171.29,1420.0,148.4618,148.7221,148.4618,148.6527,1420.0
2019-06-17 10:00:00,171.18,171.48,171.09,171.47,3107.0,148.5572,148.8176,148.4791,148.8089,3107.0
2019-06-17 10:05:00,171.43,171.43,171.17,171.26,3148.0,148.7742,148.7742,148.5486,148.6267,3148.0
2019-06-17 10:10:00,171.21,171.32,171.11,171.22,2320.0,148.5833,148.6787,148.4965,148.592,2320.0
2019-06-17 10:15:00,171.15,171.18,170.79,170.8,3497.0,148.5312,148.5572,148.2188,148.2275,3497.0
2019-06-17 10:20:00,170.93,171.03,170.82,170.91,3777.0,148.3403,148.4271,148.2448,148.3229,3777.0
2019-06-17 10:25:00,170.96,170.97,170.81,170.93,1855.0,148.3663,148.375,148.2361,148.3403,1855.0
2019-06-17 10:30:00,170.91,170.98,170.75,170.75,4213.0,148.3229,148.3837,148.1841,148.1841,4213.0
2019-06-17 10:35:00,170.71,170.8,170.64,170.8,2307.0,148.1494,148.2275,148.0886,148.2275,2307.0
2019-06-17 10:40:00,170.81,170.83,170.58,170.61,3502.0,148.2361,148.2535,148.0365,148.0626,3502.0
2019-06-17 10:45:00,170.6,170.63,170.47,170.59,3228.0,148.0539,148.0799,147.9411,148.0452,3228.0
2019-06-17 10:50:00,170.64,170.77,170.59,170.69,1912.0,148.0886,148.2014,148.0452,148.132,1912.0
2019-06-17 10:55:00,170.68,170.7,170.52,170.6,3493.0,148.1233,148.1407,147.9845,148.0539,3493.0
2019-06-17 11:00:00,170.68,170.81,170.68,170.81,1500.0,148.1233,148.2361,148.1233,148.2361,1500.0
2019-06-17 11:05:00,170.67,170.71,170.53,170.56,1451.0,148.1146,148.1494,147.9931,148.0192,1451.0
2019-06-17 11:10:00,170.51,170.64,170.5,170.53,2709.0,147.9758,148.0886,147.9671,147.9931,2709.0
2019-06-17 11:15:00,170.56,170.86,170.52,170.84,1224.0,148.0192,148.2795,147.9845,148.2622,1224.0
2019-06-17 11:20:00,170.87,170.95,170.81,170.81,2434.0,148.2882,148.3576,148.2361,148.2361,2434.0
2019-06-17 11:25:00,170.79,170.91,170.75,170.87,1706.0,148.2188,148.3229,148.1841,148.2882,1706.0
2019-06-17 11:30:00,170.83,170.88,170.74,170.78,2882.0,148.2535,148.2969,148.1754,148.2101,2882.0
2019-06-17 11:35:00,170.78,171.37,170.78,171.32,17640.0,148.2101,148.7221,148.2101,148.6787,17640.0
2019-06-17 11:40:00,171.32,171.58,171.32,171.58,4810.0,148.6787,148.9044,148.6787,148.9044,4810.0
2019-06-17 11:45:00,171.61,171.89,171.59,171.89,3845.0,148.9304,149.1734,148.9131,149.1734,3845.0
2019-06-17 11:50:00,171.96,172.0,171.8,171.95,7351.0,149.2342,149.2689,149.0953,149.2255,7351.0
2019-06-17 11:55:00,171.96,172.06,171.78,172.0,6614.0,149.2342,149.3209,149.0779,149.2689,6614.0
2019-06-17 12:00:00,171.96,172.02,171.65,171.65,6049.0,149.2342,149.2862,148.9651,148.9651,6049.0
2019-06-17 12:05:00,171.57,171.66,171.42,171.42,4085.0,148.8957,148.9738,148.7655,148.7655,4085.0
2019-06-17 12:10:00,171.41,171.45,171.26,171.34,4400.0,148.7568,148.7916,148.6267,148.6961,4400.0
2019-06-17 12:15:00,171.4,171.46,171.36,171.46,3113.0,148.7482,148.8002,148.7135,148.8002,3113.0
2019-06-17 12:20:00,171.47,171.49,171.33,171.36,2032.0,148.8089,148.8263,148.6874,148.7135,2032.0
2019-06-17 12:25:00,171.37,171.47,171.34,171.42,8754.0,148.7221,148.8089,148.6961,148.7655,8754.0
2019-06-17 12:30:00,171.39,171.43,171.33,171.37,4970.0,148.7395,148.7742,148.6874,148.7221,4970.0
2019-06-17 12:35:00,171.42,171.42,171.29,171.31,3070.0,148.7655,148.7655,148.6527,148.6701,3070.0
2019-06-17 12:40:00,171.29,171.32,171.2,171.24,2183.0,148.6527,148.6787,148.5746,148.6093,2183.0
2019-06-17 12:45:00,171.29,171.29,171.24,171.28,800.0,148.6527,148.6527,148.6093,148.644,800.0
2019-06-17 12:50:00,171.3,171.4,171.29,171.4,4168.0,148.6614,148.7482,148.6527,148.7482,4168.0
2019-06-17 12:55:00,171.39,171.55,171.39,171.53,4507.0,148.7395,148.8783,148.7395,148.861,4507.0
2019-06-17 13:00:00,171.53,171.69,171.53,171.65,3722.0,148.861,148.9998,148.861,148.9651,3722.0
2019-06-17 13:05:00,171.63,171.68,171.47,171.52,3309.0,148.9478,148.9912,148.8089,148.8523,3309.0
2019-06-17 13:10:00,171.54,171.57,171.47,171.47,2089.0,148.8697,148.8957,148.8089,148.8089,2089.0
2019-06-17 13:15:00,171.47,171.57,171.4,171.57,2644.0,148.8089,148.8957,148.7482,148.8957,2644.0
2019-06-17 13:20:00,171.61,171.69,171.59,171.62,2620.0,148.9304,148.9998,148.9131,148.9391,2620.0
2019-06-17 13:25:00,171.63,171.63,171.39,171.39,8141.0,148.9478,148.9478,148.7395,148.7395,8141.0
2019-06-17 13:30:00,171.45,171.54,171.45,171.52,1600.0,148.7916,148.8697,148.7916,148.8523,1600.0
2019-06-17 13:35:00,171.53,171.61,171.49,171.57,2190.0,148.861,148.9304,148.8263,148.8957,2190.0
2019-06-17 13:40:00,171.58,171.7,171.57,171.7,2000.0,148.9044,149.0085,148.8957,149.0085,2000.0
2019-06-17 13:45:00,171.74,171.87,171.72,171.86,3021.0,149.0432,149.1561,149.0259,149.1474,3021.0
2019-06-17 13:50:00,171.82,171.85,171.82,171.85,1931.0,149.1127,149.1387,149.1127,149.1387,1931.0
2019-06-17 13:55:00,171.85,171.97,171.85,171.95,3000.0,149.1387,149.2428,149.1387,149.2255,3000.0
2019-06-17 14:00:00,171.95,172.01,171.91,172.01,7960.0,149.2255,149.2776,149.1908,149.2776,7960.0
2019-06-17 14:05:00,171.98,172.0,171.86,171.93,3385.0,149.2515,149.2689,149.1474,149.2081,3385.0
2019-06-17 14:10:00,171.93,171.95,171.8,171.95,5346.0,149.2081,149.2255,149.0953,149.2255,5346.0
2019-06-17 14:15:00,171.97,172.06,171.89,172.04,9774.0,149.2428,149.3209,149.1734,149.3036,9774.0
2019-06-17 14:20:00,172.06,172.06,171.97,172.03,2957.0,149.3209,149.3209,149.2428,149.2949,2957.0
2019-06-17 14:25:00,172.03,172.05,171.9,172.03,3620.0,149.2949,149.3123,149.1821,149.2949,3620.0
2019-06-17 14:30:00,172.04,172.14,172.03,172.14,3011.0,149.3036,149.3904,149.2949,149.3904,3011.0
2019-06-17 14:35:00,172.16,172.21,172.15,172.18,3973.0,149.4077,149.4511,149.399,149.4251,3973.0
2019-06-17 14:40:00,172.2,172.24,172.06,172.24,4560.0,149.4424,149.4772,149.3209,149.4772,4560.0
2019-06-17 14:45:00,172.21,172.32,172.18,172.32,5340.0,149.4511,149.5466,149.4251,149.5466,5340.0
2019-06-17 14:50:00,172.32,172.33,172.22,172.23,8519.0,149.5466,149.5553,149.4598,149.4685,8519.0
2019-06-17 14:55:00,172.24,172.36,172.22,172.33,6309.0,149.4772,149.5813,149.4598,149.5553,6309.0
2019-06-17 15:00:00,172.35,172.35,172.2,172.25,7911.0,149.5726,149.5726,149.4424,149.4858,7911.0
2019-06-17 15:05:00,172.25,172.27,172.22,172.27,6169.0,149.4858,149.5032,149.4598,149.5032,6169.0
2019-06-17 15:10:00,172.28,172.35,172.2,172.2,7482.0,149.5119,149.5726,149.4424,149.4424,7482.0
2019-06-17 15:15:00,172.17,172.22,172.1,172.14,5899.0,149.4164,149.4598,149.3557,149.3904,5899.0
2019-06-17 15:20:00,172.14,172.25,172.14,172.19,10215.0,149.3904,149.4858,149.3904,149.4338,10215.0
2019-06-17 15:25:00,172.2,172.22,172.13,172.17,4665.0,149.4424,149.4598,149.3817,149.4164,4665.0
2019-06-17 15:30:00,172.17,172.2,172.02,172.11,11575.0,149.4164,149.4424,149.2862,149.3643,11575.0
2019-06-17 15:35:00,172.09,172.13,172.02,172.04,9405.0,149.347,149.3817,149.2862,149.3036,9405.0
2019-06-17 15:40:00,172.08,172.37,172.04,172.35,35831.0,149.3383,149.59,149.3036,149.5726,35831.0
2019-06-17 15:45:00,172.36,172.43,172.19,172.19,20430.0,149.5813,149.642,149.4338,149.4338,20430.0
2019-06-17 15:50:00,172.19,172.2,171.91,171.91,19494.0,149.4338,149.4424,149.1908,149.1908,19494.0
2019-06-17 15:55:00,171.95,172.01,171.62,171.81,37181.0,149.2255,149.2776,148.9391,149.104,37181.0
2019-06-18 09:30:00,172.51,172.77,172.37,172.68,16429.0,149.7115,149.9371,149.59,149.859,16429.0
2019-06-18 09:35:00,172.87,173.32,172.65,173.32,4723.0,150.0239,150.4144,149.833,150.4144,4723.0
2019-06-18 09:40:00,173.59,174.49,173.53,174.41,3916.0,150.6487,151.4298,150.5967,151.3604,3916.0
2019-06-18 09:45:00,174.21,174.74,174.19,174.69,3319.0,151.1868,151.6468,151.1694,151.6034,3319.0
2019-06-18 09:50:00,174.75,174.87,174.55,174.65,4894.0,151.6554,151.7596,151.4819,151.5687,4894.0
2019-06-18 09:55:00,174.64,174.81,174.63,174.69,2300.0,151.56,151.7075,151.5513,151.6034,2300.0
2019-06-18 10:00:00,174.77,174.85,174.61,174.72,10486.0,151.6728,151.7422,151.5339,151.6294,10486.0
2019-06-18 10:05:00,174.7,174.83,174.07,174.07,5050.0,151.612,151.7249,151.0653,151.0653,5050.0
2019-06-18 10:10:00,174.13,174.48,174.13,174.34,4224.0,151.1174,151.4211,151.1174,151.2996,4224.0
2019-06-18 10:15:00,174.3,174.33,174.12,174.3,1760.0,151.2649,151.2909,151.1087,151.2649,1760.0
2019-06-18 10:20:00,174.27,174.55,174.27,174.3,3400.0,151.2389,151.4819,151.2389,151.2649,3400.0
2019-06-18 10:25:00,174.28,174.69,174.27,174.52,2513.0,151.2476,151.6034,151.2389,151.4558,2513.0
2019-06-18 10:30:00,174.76,174.86,174.45,174.45,2479.0,151.6641,151.7509,151.3951,151.3951,2479.0
2019-06-18 10:35:00,174.53,174.72,174.46,174.63,2576.0,151.4645,151.6294,151.4038,151.5513,2576.0
2019-06-18 10:40:00,174.59,174.63,174.37,174.39,1420.0,151.5166,151.5513,151.3257,151.343,1420.0
2019-06-18 10:45:00,174.33,174.5,174.27,174.46,1881.0,151.2909,151.4385,151.2389,151.4038,1881.0
2019-06-18 10:50:00,174.54,174.54,174.13,174.33,2307.0,151.4732,151.4732,151.1174,151.2909,2307.0
2019-06-18 10:55:00,174.44,174.47,174.3,174.3,1000.0,151.3864,151.4124,151.2649,151.2649,1000.0
2019-06-18 11:00:00,174.45,174.62,174.38,174.48,4282.0,151.3951,151.5426,151.3343,151.4211,4282.0
2019-06-18 11:05:00,174.52,174.62,174.5,174.56,2458.0,151.4558,151.5426,151.4385,151.4905,2458.0
2019-06-18 11:10:00,174.61,174.75,174.37,174.4,4349.0,151.5339,151.6554,151.3257,151.3517,4349.0
2019-06-18 11:15:00,174.44,174.71,174.37,174.5,3321.0,151.3864,151.6207,151.3257,151.4385,3321.0
2019-06-18 11:20:00,174.46,174.53,174.09,174.09,3711.0,151.4038,151.4645,151.0827,151.0827,3711.0
2019-06-18 11:25:00,174.16,174.38,174.15,174.38,2300.0,151.1434,151.3343,151.1347,151.3343,2300.0
2019-06-18 11:30:00,174.31,174.32,174.02,174.11,3247.0,151.2736,151.2823,151.0219,151.1,3247.0
2019-06-18 11:35:00,174.07,174.24,173.97,174.03,4788.0,151.0653,151.2128,150.9785,151.0306,4788.0
2019-06-18 11:40:00,174.0,174.19,174.0,174.13,3131.0,151.0046,151.1694,151.0046,151.1174,3131.0
2019-06-18 11:45:00,174.06,174.16,173.72,173.72,3817.0,151.0566,151.1434,150.7616,150.7616,3817.0
2019-06-18 11:50:00,173.63,173.63,173.36,173.41,1918.0,150.6835,150.6835,150.4491,150.4925,1918.0
2019-06-18 11:55:00,173.36,173.46,173.33,173.33,2826.0,150.4491,150.5359,150.4231,150.4231,2826.0
2019-06-18 12:00:00,173.37,173.51,173.29,173.36,2885.0,150.4578,150.5793,150.3884,150.4491,2885.0
2019-06-18 12:05:00,173.36,173.59,173.36,173.56,2812.0,150.4491,150.6487,150.4491,150.6227,2812.0
2019-06-18 12:10:00,173.56,173.63,173.36,173.39,3000.0,150.6227,150.6835,150.4491,150.4752,3000.0
2019-06-18 12:15:00,173.36,173.53,173.31,173.46,3992.0,150.4491,150.5967,150.4057,150.5359,3992.0
2019-06-18 12:20:00,173.5,173.64,173.45,173.64,3200.0,150.5706,150.6921,150.5272,150.6921,3200.0
2019-06-18 12:25:00,173.68,173.72,173.62,173.62,2210.0,150.7268,150.7616,150.6748,150.6748,2210.0
2019-06-18 12:30:00,173.62,173.64,173.54,173.54,2477.0,150.6748,150.6921,150.6053,150.6053,2477.0
2019-06-18 12:35:00,173.48,173.51,173.38,173.51,4448.0,150.5533,150.5793,150.4665,150.5793,4448.0
2019-06-18 12:40:00,173.52,173.54,173.44,173.5,4600.0,150.588,150.6053,150.5186,150.5706,4600.0
2019-06-18 12:45:00,173.36,173.4,173.28,173.28,6810.0,150.4491,150.4839,150.3797,150.3797,6810.0
2019-06-18 12:50:00,173.32,173.34,173.0,173.04,8133.0,150.4144,150.4318,150.1367,150.1714,8133.0
2019-06-18 12:55:00,173.02,173.25,173.01,173.2,5280.0,150.1541,150.3537,150.1454,150.3103,5280.0
2019-06-18 13:00:00,173.2,173.23,173.07,173.17,2066.0,150.3103,150.3363,150.1975,150.2842,2066.0
2019-06-18 13:05:00,173.11,173.15,172.95,173.03,3958.0,150.2322,150.2669,150.0933,150.1627,3958.0
2019-06-18 13:10:00,173.01,173.14,172.98,173.03,5911.0,150.1454,150.2582,150.1194,150.1627,5911.0
2019-06-18 13:15:00,173.11,173.11,173.02,173.07,2785.0,150.2322,150.2322,150.1541,150.1975,2785.0
2019-06-18 13:20:00,173.05,173.11,172.93,172.98,3700.0,150.1801,150.2322,150.076,150.1194,3700.0
2019-06-18 13:25:00,172.98,172.98,172.8,172.83,2637.0,150.1194,150.1194,149.9631,149.9892,2637.0
2019-06-18 13:30:00,172.84,172.95,172.77,172.93,3507.0,149.9979,150.0933,149.9371,150.076,3507.0
2019-06-18 13:35:00,172.9,173.01,172.9,173.01,1757.0,150.0499,150.1454,150.0499,150.1454,1757.0
2019-06-18 13:40:00,172.93,173.16,172.9,173.16,2776.0,150.076,150.2756,150.0499,150.2756,2776.0
2019-06-18 13:45:00,173.21,173.21,172.99,172.99,1500.0,150.319,150.319,150.128,150.128,1500.0
2019-06-18 13:50:00,173.0,173.05,172.87,173.05,3142.0,150.1367,150.1801,150.0239,150.1801,3142.0
2019-06-18 13:55:00,173.06,173.33,173.06,173.33,1892.0,150.1888,150.4231,150.1888,150.4231,1892.0
2019-06-18 14:00:00,173.32,173.36,173.2,173.2,2403.0,150.4144,150.4491,150.3103,150.3103,2403.0
2019-06-18 14:05:00,173.25,173.28,173.16,173.26,1924.0,150.3537,150.3797,150.2756,150.3624,1924.0
2019-06-18 14:10:00,173.37,173.39,173.27,173.34,2097.0,150.4578,150.4752,150.371,150.4318,2097.0
2019-06-18 14:15:00,173.37,173.55,173.36,173.55,9364.0,150.4578,150.614,150.4491,150.614,9364.0
2019-06-18 14:20:00,173.54,173.74,173.54,173.74,2430.0,150.6053,150.7789,150.6053,150.7789,2430.0
2019-06-18 14:25:00,173.7,173.77,173.7,173.75,911.0,150.7442,150.805,150.7442,150.7876,911.0
2019-06-18 14:30:00,173.7,173.72,173.6,173.72,3004.0,150.7442,150.7616,150.6574,150.7616,3004.0
2019-06-18 14:35:00,173.74,173.74,173.63,173.68,3020.0,150.7789,150.7789,150.6835,150.7268,3020.0
2019-06-18 14:40:00,173.74,173.74,173.64,173.72,2510.0,150.7789,150.7789,150.6921,150.7616,2510.0
2019-06-18 14:45:00,173.7,173.71,173.61,173.69,3584.0,150.7442,150.7529,150.6661,150.7355,3584.0
2019-06-18 14:50:00,173.72,173.72,173.57,173.61,2191.0,150.7616,150.7616,150.6314,150.6661,2191.0
2019-06-18 14:55:00,173.59,173.82,173.57,173.79,5586.0,150.6487,150.8483,150.6314,150.8223,5586.0
2019-06-18 15:00:00,173.78,173.91,173.76,173.82,5683.0,150.8136,150.9265,150.7963,150.8483,5683.0
2019-06-18 15:05:00,173.88,173.89,173.64,173.65,3740.0,150.9004,150.9091,150.6921,150.7008,3740.0
2019-06-18 15:10:00,173.65,173.77,173.56,173.58,4529.0,150.7008,150.805,150.6227,150.6401,4529.0
2019-06-18 15:15:00,173.55,173.69,173.49,173.69,17754.0,150.614,150.7355,150.562,150.7355,17754.0
2019-06-18 15:20:00,173.68,173.73,173.59,173.73,5242.0,150.7268,150.7702,150.6487,150.7702,5242.0
2019-06-18 15:25:00,173.72,173.74,173.62,173.64,7226.0,150.7616,150.7789,150.6748,150.6921,7226.0
2019-06-18 15:30:00,173.61,173.62,173.17,173.28,8131.0,150.6661,150.6748,150.2842,150.3797,8131.0
2019-06-18 15:35:00,173.27,173.48,173.22,173.22,7805.0,150.371,150.5533,150.3276,150.3276,7805.0
2019-06-18 15:40:00,173.22,173.23,173.08,173.21,10893.0,150.3276,150.3363,150.2061,150.319,10893.0
2019-06-18 15:45:00,173.2,173.41,173.18,173.33,10882.0,150.3103,150.4925,150.2929,150.4231,10882.0
2019-06-18 15:50:00,173.41,173.57,173.3,173.33,18529.0,150.4925,150.6314,150.3971,150.4231,18529.0
2019-06-18 15:55:00,173.29,173.66,173.21,173.61,58588.0,150.3884,150.7095,150.319,150.6661,58588.0
2019-06-19 09:30:00,174.23,174.48,174.13,174.27,10575.0,151.2042,151.4211,151.1174,151.2389,10575.0
2019-06-19 09:35:00,174.45,174.47,173.72,174.01,1903.0,151.3951,151.4124,150.7616,151.0132,1903.0
2019-06-19 09:40:00,174.05,174.05,173.65,173.66,1871.0,151.0479,151.0479,150.7008,150.7095,1871.0
2019-06-19 09:45:00,173.92,173.98,173.81,173.93,1116.0,150.9351,150.9872,150.8397,150.9438,1116.0
2019-06-19 09:50:00,173.93,174.14,173.89,174.14,1961.0,150.9438,151.1261,150.9091,151.1261,1961.0
2019-06-19 09:55:00,174.08,174.08,174.01,174.07,641.0,151.074,151.074,151.0132,151.0653,641.0
2019-06-19 10:00:00,174.1,174.14,173.88,174.12,2500.0,151.0913,151.1261,150.9004,151.1087,2500.0
2019-06-19 10:05:00,174.14,174.19,174.03,174.15,1423.0,151.1261,151.1694,151.0306,151.1347,1423.0
2019-06-19 10:10:00,174.12,174.14,174.07,174.12,1118.0,151.1087,151.1261,151.0653,151.1087,1118.0
2019-06-19 10:15:00,174.12,174.2,174.0,174.05,1550.0,151.1087,151.1781,151.0046,151.0479,1550.0
2019-06-19 10:20:00,173.99,174.08,173.98,174.01,1000.0,150.9959,151.074,150.9872,151.0132,1000.0
2019-06-19 10:25:00,174.03,174.03,173.8,173.87,2760.0,151.0306,151.0306,150.831,150.8917,2760.0
2019-06-19 10:30:00,173.93,173.96,173.75,173.75,1285.0,150.9438,150.9698,150.7876,150.7876,1285.0
2019-06-19 10:35:00,173.73,173.76,173.6,173.62,1504.0,150.7702,150.7963,150.6574,150.6748,1504.0
2019-06-19 10:40:00,173.56,173.63,173.49,173.61,1829.0,150.6227,150.6835,150.562,150.6661,1829.0
2019-06-19 10:45:00,173.58,173.89,173.58,173.79,2002.0,150.6401,150.9091,150.6401,150.8223,2002.0
2019-06-19 10:50:00,173.77,173.91,173.73,173.89,2474.0,150.805,150.9265,150.7702,150.9091,2474.0
2019-06-19 10:55:00,173.93,173.96,173.84,173.88,2507.0,150.9438,150.9698,150.8657,150.9004,2507.0
2019-06-19 11:00:00,173.88,174.01,173.88,174.01,4303.0,150.9004,151.0132,150.9004,151.0132,4303.0
2019-06-19 11:05:00,174.01,174.03,173.91,173.91,8551.0,151.0132,151.0306,150.9265,150.9265,8551.0
2019-06-19 11:10:00,173.89,173.94,173.75,173.75,1752.0,150.9091,150.9525,150.7876,150.7876,1752.0
2019-06-19 11:15:00,173.62,173.62,173.56,173.57,1150.0,150.6748,150.6748,150.6227,150.6314,1150.0
2019-06-19 11:20:00,173.57,173.76,173.57,173.7,2115.0,150.6314,150.7963,150.6314,150.7442,2115.0
2019-06-19 11:25:00,173.74,173.77,173.69,173.77,1250.0,150.7789,150.805,150.7355,150.805,1250.0
2019-06-19 11:30:00,173.75,173.78,173.68,173.68,2509.0,150.7876,150.8136,150.7268,150.7268,2509.0
2019-06-19 11:35:00,173.65,173.65,173.58,173.58,806.0,150.7008,150.7008,150.6401,150.6401,806.0
2019-06-19 11:40:00,173.62,173.71,173.57,173.66,1472.0,150.6748,150.7529,150.6314,150.7095,1472.0
2019-06-19 11:45:00,173.69,173.71,173.63,173.71,1003.0,150.7355,150.7529,150.6835,150.7529,1003.0
2019-06-19 11:50:00,173.7,173.93,173.7,173.93,2890.0,150.7442,150.9438,150.7442,150.9438,2890.0
2019-06-19 11:55:00,173.86,173.93,173.76,173.76,1359.0,150.8831,150.9438,150.7963,150.7963,1359.0
2019-06-19 12:00:00,173.77,173.77,173.67,173.71,1605.0,150.805,150.805,150.7182,150.7529,1605.0
2019-06-19 12:05:00,173.76,173.81,173.73,173.75,2294.0,150.7963,150.8397,150.7702,150.7876,2294.0
2019-06-19 12:10:00,173.73,173.75,173.64,173.75,1600.0,150.7702,150.7876,150.6921,150.7876,1600.0
2019-06-19 12:15:00,173.75,173.83,173.74,173.78,1984.0,150.7876,150.857,150.7789,150.8136,1984.0
2019-06-19 12:20:00,173.77,173.83,173.73,173.83,1240.0,150.805,150.857,150.7702,150.857,1240.0
2019-06-19 12:25:00,173.83,173.84,173.71,173.75,1548.0,150.857,150.8657,150.7529,150.7876,1548.0
2019-06-19 12:30:00,173.74,173.74,173.68,173.7,1379.0,150.7789,150.7789,150.7268,150.7442,1379.0
2019-06-19 12:35:00,173.67,173.77,173.66,173.72,4349.0,150.7182,150.805,150.7095,150.7616,4349.0
2019-06-19 12:40:00,173.71,173.75,173.64,173.71,2255.0,150.7529,150.7876,150.6921,150.7529,2255.0
2019-06-19 12:45:00,173.67,173.69,173.52,173.53,1620.0,150.7182,150.7355,150.588,150.5967,1620.0
2019-06-19 12:50:00,173.5,173.62,173.5,173.56,1800.0,150.5706,150.6748,150.5706,150.6227,1800.0
2019-06-19 12:55:00,173.59,173.59,173.45,173.47,1150.0,150.6487,150.6487,150.5272,150.5446,1150.0
2019-06-19 13:00:00,173.44,173.51,173.41,173.46,1400.0,150.5186,150.5793,150.4925,150.5359,1400.0
2019-06-19 13:05:00,173.44,173.58,173.42,173.53,5188.0,150.5186,150.6401,150.5012,150.5967,5188.0
2019-06-19 13:10:00,173.54,173.57,173.43,173.44,6125.0,150.6053,150.6314,150.5099,150.5186,6125.0
2019-06-19 13:15:00,173.44,173.44,173.0,173.0,3400.0,150.5186,150.5186,150.1367,150.1367,3400.0
2019-06-19 13:20:00,173.01,173.07,172.93,172.94,2508.0,150.1454,150.1975,150.076,150.0846,2508.0
2019-06-19 13:25:00,172.91,173.04,172.9,172.97,3034.0,150.0586,150.1714,150.0499,150.1107,3034.0
2019-06-19 13:30:00,173.01,173.16,172.96,173.16,2365.0,150.1454,150.2756,150.102,150.2756,2365.0
2019-06-19 13:35:00,173.19,173.26,173.18,173.23,2270.0,150.3016,150.3624,150.2929,150.3363,2270.0
2019-06-19 13:40:00,173.21,173.29,173.11,173.14,7662.0,150.319,150.3884,150.2322,150.2582,7662.0
2019-06-19 13:45:00,173.14,173.14,173.05,173.11,1753.0,150.2582,150.2582,150.1801,150.2322,1753.0
2019-06-19 13:50:00,173.16,173.32,173.11,173.11,2507.0,150.2756,150.4144,150.2322,150.2322,2507.0
2019-06-19 13:55:00,173.06,173.1,172.96,173.06,1444.0,150.1888,150.2235,150.102,150.1888,1444.0
2019-06-19 14:00:00,173.16,173.55,172.55,173.55,7210.0,150.2756,150.614,149.7462,150.614,7210.0
2019-06-19 14:05:00,173.54,173.72,173.39,173.49,13161.0,150.6053,150.7616,150.4752,150.562,13161.0
2019-06-19 14:10:00,173.57,173.88,173.51,173.73,3450.0,150.6314,150.9004,150.5793,150.7702,3450.0
2019-06-19 14:15:00,173.75,173.98,173.75,173.92,2572.0,150.7876,150.9872,150.7876,150.9351,2572.0
2019-06-19 14:20:00,173.85,173.86,173.63,173.73,2025.0,150.8744,150.8831,150.6835,150.7702,2025.0
2019-06-19 14:25:00,173.74,173.83,173.6,173.83,1653.0,150.7789,150.857,150.6574,150.857,1653.0
2019-06-19 14:30:00,173.81,174.12,173.76,174.12,1400.0,150.8397,151.1087,150.7963,151.1087,1400.0
2019-06-19 14:35:00,173.99,174.1,173.88,173.92,2741.0,150.9959,151.0913,150.9004,150.9351,2741.0
2019-06-19 14:40:00,173.81,174.04,173.67,173.96,2572.0,150.8397,151.0393,150.7182,150.9698,2572.0
2019-06-19 14:45:00,173.9,173.92,173.77,173.87,1853.0,150.9178,150.9351,150.805,150.8917,1853.0
2019-06-19 14:50:00,173.81,174.02,173.81,173.93,4196.0,150.8397,151.0219,150.8397,150.9438,4196.0
2019-06-19 14:55:00,173.94,174.01,173.73,173.73,3830.0,150.9525,151.0132,150.7702,150.7702,3830.0
2019-06-19 15:00:00,173.73,174.01,173.7,173.97,2759.0,150.7702,151.0132,150.7442,150.9785,2759.0
2019-06-19 15:05:00,174.01,174.01,173.91,173.96,3292.0,151.0132,151.0132,150.9265,150.9698,3292.0
2019-06-19 15:10:00,173.97,174.01,173.89,173.98,3785.0,150.9785,151.0132,150.9091,150.9872,3785.0
2019-06-19 15:15:00,173.98,173.98,173.84,173.95,1954.0,150.9872,150.9872,150.8657,150.9612,1954.0
2019-06-19 15:20:00,173.95,174.0,173.88,174.0,1883.0,150.9612,151.0046,150.9004,151.0046,1883.0
2019-06-19 15:25:00,174.01,174.01,173.81,173.86,4227.0,151.0132,151.0132,150.8397,150.8831,4227.0
2019-06-19 15:30:00,173.93,174.01,173.9,173.95,7096.0,150.9438,151.0132,150.9178,150.9612,7096.0
2019-06-19 15:35:00,173.88,173.9,173.65,173.68,8816.0,150.9004,150.9178,150.7008,150.7268,8816.0
2019-06-19 15:40:00,173.68,173.84,173.62,173.66,15259.0,150.7268,150.8657,150.6748,150.7095,15259.0
2019-06-19 15:45:00,173.74,173.83,173.55,173.61,9474.0,150.7789,150.857,150.614,150.6661,9474.0
2019-06-19 15:50:00,173.65,173.85,173.62,173.67,14231.0,150.7008,150.8744,150.6748,150.7182,14231.0
2019-06-19 15:55:00,173.64,173.81,173.54,173.62,33685.0,150.6921,150.8397,150.6053,150.6748,33685.0
2019-06-20 09:30:00,175.84,176.13,175.28,176.0,26596.0,152.6014,152.8531,152.1154,152.7402,26596.0
2019-06-20 09:35:00,176.13,176.13,175.06,175.28,13368.0,152.8531,152.8531,151.9245,152.1154,13368.0
2019-06-20 09:40:00,175.09,175.33,174.39,175.03,28300.0,151.9505,152.1588,151.343,151.8984,28300.0
2019-06-20 09:45:00,175.15,175.91,175.02,175.87,4366.0,152.0026,152.6621,151.8898,152.6274,4366.0
2019-06-20 09:50:00,175.78,176.37,175.78,176.16,11834.0,152.5493,153.0613,152.5493,152.8791,11834.0
2019-06-20 09:55:00,176.16,176.38,176.08,176.28,3247.0,152.8791,153.07,152.8097,152.9832,3247.0
2019-06-20 10:00:00,176.05,176.43,176.04,176.2,9870.0,152.7836,153.1134,152.775,152.9138,9870.0
2019-06-20 10:05:00,176.21,176.26,175.86,176.0,2513.0,152.9225,152.9659,152.6187,152.7402,2513.0
2019-06-20 10:10:00,176.0,176.12,175.81,175.81,3401.0,152.7402,152.8444,152.5754,152.5754,3401.0
2019-06-20 10:15:00,175.86,175.86,175.67,175.72,1720.0,152.6187,152.6187,152.4539,152.4972,1720.0
2019-06-20 10:20:00,175.75,175.96,175.54,175.87,2641.0,152.5233,152.7055,152.341,152.6274,2641.0
2019-06-20 10:25:00,175.94,176.04,175.8,175.84,1600.0,152.6882,152.775,152.5667,152.6014,1600.0
2019-06-20 10:30:00,175.77,175.81,175.58,175.58,2529.0,152.5406,152.5754,152.3757,152.3757,2529.0
2019-06-20 10:35:00,175.52,175.68,175.39,175.5,5943.0,152.3237,152.4625,152.2109,152.3063,5943.0
2019-06-20 10:40:00,175.48,175.84,175.41,175.8,14001.0,152.289,152.6014,152.2282,152.5667,14001.0
2019-06-20 10:45:00,175.82,176.39,175.79,176.39,13995.0,152.584,153.0787,152.558,153.0787,13995.0
2019-06-20 10:50:00,176.34,176.71,176.3,176.65,13233.0,153.0353,153.3564,153.0006,153.3043,13233.0
2019-06-20 10:55:00,176.69,177.27,176.64,177.18,65730.0,153.3391,153.8424,153.2957,153.7643,65730.0
2019-06-20 11:00:00,177.22,177.5,177.22,177.37,20776.0,153.799,154.042,153.799,153.9292,20776.0
2019-06-20 11:05:00,177.4,177.53,177.09,177.09,8316.0,153.9552,154.068,153.6862,153.6862,8316.0
2019-06-20 11:10:00,177.15,177.17,176.78,176.82,11434.0,153.7383,153.7556,153.4172,153.4519,11434.0
2019-06-20 11:15:00,176.81,177.08,176.8,177.08,3300.0,153.4432,153.6775,153.4345,153.6775,3300.0
2019-06-20 11:20:00,177.06,177.1,176.74,176.79,9106.0,153.6602,153.6949,153.3824,153.4258,9106.0
2019-06-20 11:25:00,176.82,176.93,176.59,176.59,9546.0,153.4519,153.5473,153.2523,153.2523,9546.0
2019-06-20 11:30:00,176.55,176.86,176.41,176.74,8274.0,153.2176,153.4866,153.0961,153.3824,8274.0
2019-06-20 11:35:00,176.66,176.93,176.58,176.93,2640.0,153.313,153.5473,153.2436,153.5473,2640.0
2019-06-20 11:40:00,176.93,177.01,176.88,176.9,3592.0,153.5473,153.6168,153.5039,153.5213,3592.0
2019-06-20 11:45:00,177.06,177.18,177.03,177.13,1863.0,153.6602,153.7643,153.6341,153.7209,1863.0
2019-06-20 11:50:00,177.18,177.26,177.14,177.18,1760.0,153.7643,153.8337,153.7296,153.7643,1760.0
2019-06-20 11:55:00,177.23,177.37,177.1,177.11,1600.0,153.8077,153.9292,153.6949,153.7035,1600.0
2019-06-20 12:00:00,177.1,177.2,176.82,176.87,2955.0,153.6949,153.7817,153.4519,153.4953,2955.0
2019-06-20 12:05:00,176.87,176.93,176.78,176.89,2284.0,153.4953,153.5473,153.4172,153.5126,2284.0
2019-06-20 12:10:00,176.88,176.89,176.54,176.61,4637.0,153.5039,153.5126,153.2089,153.2696,4637.0
2019-06-20 12:15:00,176.61,176.63,176.35,176.42,4929.0,153.2696,153.287,153.044,153.1047,4929.0
2019-06-20 12:20:00,176.43,176.8,176.33,176.8,3133.0,153.1134,153.4345,153.0266,153.4345,3133.0
2019-06-20 12:25:00,176.8,177.0,176.64,176.96,2235.0,153.4345,153.6081,153.2957,153.5734,2235.0
2019-06-20 12:30:00,176.95,176.96,176.82,176.82,4285.0,153.5647,153.5734,153.4519,153.4519,4285.0
2019-06-20 12:35:00,176.86,176.86,176.48,176.68,14727.0,153.4866,153.4866,153.1568,153.3304,14727.0
2019-06-20 12:40:00,176.67,176.67,176.43,176.59,4033.0,153.3217,153.3217,153.1134,153.2523,4033.0
2019-06-20 12:45:00,176.53,176.64,176.45,176.64,1785.0,153.2002,153.2957,153.1308,153.2957,1785.0
2019-06-20 12:50:00,176.7,176.72,176.56,176.59,1969.0,153.3477,153.3651,153.2262,153.2523,1969.0
2019-06-20 12:55:00,176.55,176.86,176.55,176.86,2900.0,153.2176,153.4866,153.2176,153.4866,2900.0
2019-06-20 13:00:00,176.84,176.87,176.58,176.67,9157.0,153.4692,153.4953,153.2436,153.3217,9157.0
2019-06-20 13:05:00,176.59,176.93,176.59,176.83,3720.0,153.2523,153.5473,153.2523,153.4606,3720.0
2019-06-20 13:10:00,176.84,176.87,176.71,176.71,4429.0,153.4692,153.4953,153.3564,153.3564,4429.0
2019-06-20 13:15:00,176.66,176.74,176.48,176.7,5225.0,153.313,153.3824,153.1568,153.3477,5225.0
2019-06-20 13:20:00,176.68,176.74,176.57,176.72,2900.0,153.3304,153.3824,153.2349,153.3651,2900.0
2019-06-20 13:25:00,176.78,176.94,176.75,176.88,4637.0,153.4172,153.556,153.3911,153.5039,4637.0
2019-06-20 13:30:00,176.9,176.93,176.65,176.83,9336.0,153.5213,153.5473,153.3043,153.4606,9336.0
2019-06-20 13:35:00,176.83,176.9,176.8,176.9,2009.0,153.4606,153.5213,153.4345,153.5213,2009.0
2019-06-20 13:40:00,176.86,176.89,176.72,176.76,4612.0,153.4866,153.5126,153.3651,153.3998,4612.0
2019-06-20 13:45:00,176.76,176.76,176.63,176.75,3885.0,153.3998,153.3998,153.287,153.3911,3885.0
2019-06-20 13:50:00,176.75,176.86,176.75,176.83,1572.0,153.3911,153.4866,153.3911,153.4606,1572.0
2019-06-20 13:55:00,176.77,176.92,176.73,176.76,7221.0,153.4085,153.5387,153.3738,153.3998,7221.0
2019-06-20 14:00:00,176.84,177.01,176.78,177.0,4710.0,153.4692,153.6168,153.4172,153.6081,4710.0
2019-06-20 14:05:00,177.02,177.26,176.95,177.19,8457.0,153.6254,153.8337,153.5647,153.773,8457.0
2019-06-20 14:10:00,177.16,177.19,176.78,176.81,11188.0,153.7469,153.773,153.4172,153.4432,11188.0
2019-06-20 14:15:00,176.8,177.26,176.79,177.15,28682.0,153.4345,153.8337,153.4258,153.7383,28682.0
2019-06-20 14:20:00,177.19,177.26,177.03,177.26,8091.0,153.773,153.8337,153.6341,153.8337,8091.0
2019-06-20 14:25:00,177.33,177.56,177.33,177.51,24525.0,153.8945,154.0941,153.8945,154.0507,24525.0
2019-06-20 14:30:00,177.42,177.42,177.2,177.33,10672.0,153.9726,153.9726,153.7817,153.8945,10672.0
2019-06-20 14:35:00,177.3,177.43,177.3,177.43,8302.0,153.8684,153.9813,153.8684,153.9813,8302.0
2019-06-20 14:40:00,177.43,177.48,177.25,177.3,9066.0,153.9813,154.0246,153.825,153.8684,9066.0
2019-06-20 14:45:00,177.34,177.36,177.15,177.25,7363.0,153.9031,153.9205,153.7383,153.825,7363.0
2019-06-20 14:50:00,177.25,177.27,177.15,177.27,8304.0,153.825,153.8424,153.7383,153.8424,8304.0
2019-06-20 14:55:00,177.27,177.31,177.2,177.31,8394.0,153.8424,153.8771,153.7817,153.8771,8394.0
2019-06-20 15:00:00,177.28,177.5,177.28,177.47,5910.0,153.8511,154.042,153.8511,154.016,5910.0
2019-06-20 15:05:00,177.47,177.47,177.29,177.33,6534.0,154.016,154.016,153.8598,153.8945,6534.0
2019-06-20 15:10:00,177.37,177.45,177.32,177.32,11772.0,153.9292,153.9986,153.8858,153.8858,11772.0
2019-06-20 15:15:00,177.36,177.51,177.31,177.39,15249.0,153.9205,154.0507,153.8771,153.9465,15249.0
2019-06-20 15:20:00,177.46,177.55,177.4,177.55,4574.0,154.0073,154.0854,153.9552,154.0854,4574.0
2019-06-20 15:25:00,177.6,177.69,177.56,177.57,9853.0,154.1288,154.2069,154.0941,154.1028,9853.0
2019-06-20 15:30:00,177.56,177.57,177.45,177.54,12506.0,154.0941,154.1028,153.9986,154.0767,12506.0
2019-06-20 15:35:00,177.54,177.75,177.52,177.68,15480.0,154.0767,154.259,154.0594,154.1982,15480.0
2019-06-20 15:40:00,177.69,177.8,177.57,177.75,23421.0,154.2069,154.3024,154.1028,154.259,23421.0
2019-06-20 15:45:00,177.74,178.22,177.67,178.2,32303.0,154.2503,154.6669,154.1895,154.6495,32303.0
2019-06-20 15:50:00,178.22,178.33,177.96,178.26,57412.0,154.6669,154.7623,154.4412,154.7016,57412.0
2019-06-20 15:55:00,178.26,178.41,177.96,177.97,81353.0,154.7016,154.8317,154.4412,154.4499,81353.0
2019-06-21 09:30:00,178.13,178.13,177.66,177.72,200594.0,154.5887,154.5887,154.1809,154.2329,200594.0
2019-06-21 09:35:00,177.78,177.94,177.06,177.08,10207.0,154.285,154.4239,153.6602,153.6775,10207.0
2019-06-21 09:40:00,177.14,177.45,176.87,177.07,8555.0,153.7296,153.9986,153.4953,153.6688,8555.0
2019-06-21 09:45:00,177.08,177.25,176.89,176.98,2399.0,153.6775,153.825,153.5126,153.5907,2399.0
2019-06-21 09:50:00,176.9,177.26,176.79,177.05,4627.0,153.5213,153.8337,153.4258,153.6515,4627.0
2019-06-21 09:55:00,177.1,177.4,176.93,176.93,1867.0,153.6949,153.9552,153.5473,153.5473,1867.0
2019-06-21 10:00:00,177.01,177.1,176.8,177.09,8771.0,153.6168,153.6949,153.4345,153.6862,8771.0
2019-06-21 10:05:00,177.09,177.44,177.09,177.26,2339.0,153.6862,153.9899,153.6862,153.8337,2339.0
2019-06-21 10:10:00,177.17,177.22,177.03,177.12,2533.0,153.7556,153.799,153.6341,153.7122,2533.0
2019-06-21 10:15:00,177.21,177.33,177.01,177.2,3659.0,153.7903,153.8945,153.6168,153.7817,3659.0
2019-06-21 10:20:00,177.33,177.41,177.25,177.32,2878.0,153.8945,153.9639,153.825,153.8858,2878.0
2019-06-21 10:25:00,177.33,177.33,177.1,177.19,2711.0,153.8945,153.8945,153.6949,153.773,2711.0
2019-06-21 10:30:00,177.16,177.17,176.92,177.0,3568.0,153.7469,153.7556,153.5387,153.6081,3568.0
2019-06-21 10:35:00,177.04,177.05,176.85,176.89,3619.0,153.6428,153.6515,153.4779,153.5126,3619.0
2019-06-21 10:40:00,176.93,177.01,176.87,176.99,3299.0,153.5473,153.6168,153.4953,153.5994,3299.0
2019-06-21 10:45:00,177.01,177.3,177.0,177.28,3073.0,153.6168,153.8684,153.6081,153.8511,3073.0
2019-06-21 10:50:00,177.08,177.1,176.99,177.03,2893.0,153.6775,153.6949,153.5994,153.6341,2893.0
2019-06-21 10:55:00,177.07,177.34,177.06,177.33,2261.0,153.6688,153.9031,153.6602,153.8945,2261.0
2019-06-21 11:00:00,177.37,177.72,177.36,177.66,4289.0,153.9292,154.2329,153.9205,154.1809,4289.0
2019-06-21 11:05:00,177.69,178.33,177.69,178.11,4907.0,154.2069,154.7623,154.2069,154.5714,4907.0
2019-06-21 11:10:00,178.08,178.17,178.0,178.01,2552.0,154.5454,154.6235,154.4759,154.4846,2552.0
2019-06-21 11:15:00,178.02,178.02,177.86,177.87,8391.0,154.4933,154.4933,154.3544,154.3631,8391.0
2019-06-21 11:20:00,177.87,177.91,177.81,177.89,1870.0,154.3631,154.3978,154.311,154.3805,1870.0
2019-06-21 11:25:00,177.76,177.76,177.48,177.59,4234.0,154.2676,154.2676,154.0246,154.1201,4234.0
2019-06-21 11:30:00,177.52,177.73,177.48,177.67,4398.0,154.0594,154.2416,154.0246,154.1895,4398.0
2019-06-21 11:35:00,177.68,177.81,177.57,177.67,3254.0,154.1982,154.311,154.1028,154.1895,3254.0
2019-06-21 11:40:00,177.64,177.73,177.19,177.22,8321.0,154.1635,154.2416,153.773,153.799,8321.0
2019-06-21 11:45:00,177.22,177.23,176.91,176.97,5556.0,153.799,153.8077,153.53,153.582,5556.0
2019-06-21 11:50:00,176.91,176.92,176.65,176.9,6019.0,153.53,153.5387,153.3043,153.5213,6019.0
2019-06-21 11:55:00,176.93,176.96,176.7,176.8,7434.0,153.5473,153.5734,153.3477,153.4345,7434.0
2019-06-21 12:00:00,176.92,177.1,176.88,177.07,3333.0,153.5387,153.6949,153.5039,153.6688,3333.0
2019-06-21 12:05:00,177.07,177.07,176.84,176.87,1955.0,153.6688,153.6688,153.4692,153.4953,1955.0
2019-06-21 12:10:00,176.86,177.0,176.77,176.91,2580.0,153.4866,153.6081,153.4085,153.53,2580.0
2019-06-21 12:15:00,176.88,176.94,176.79,176.79,1902.0,153.5039,153.556,153.4258,153.4258,1902.0
2019-06-21 12:20:00,176.8,176.81,176.65,176.66,5665.0,153.4345,153.4432,153.3043,153.313,5665.0
2019-06-21 12:25:00,176.65,176.68,176.5,176.53,8214.0,153.3043,153.3304,153.1742,153.2002,8214.0
2019-06-21 12:30:00,176.58,176.64,176.51,176.63,2419.0,153.2436,153.2957,153.1828,153.287,2419.0
2019-06-21 12:35:00,176.64,176.69,176.46,176.69,4900.0,153.2957,153.3391,153.1394,153.3391,4900.0
2019-06-21 12:40:00,176.68,176.68,176.58,176.59,1000.0,153.3304,153.3304,153.2436,153.2523,1000.0
2019-06-21 12:45:00,176.64,176.79,176.64,176.71,1700.0,153.2957,153.4258,153.2957,153.3564,1700.0
2019-06-21 12:50:00,176.71,176.71,176.58,176.68,3440.0,153.3564,153.3564,153.2436,153.3304,3440.0
2019-06-21 12:55:00,176.68,176.68,176.55,176.55,1534.0,153.3304,153.3304,153.2176,153.2176,1534.0
2019-06-21 13:00:00,176.51,176.57,176.31,176.31,5230.0,153.1828,153.2349,153.0093,153.0093,5230.0
2019-06-21 13:05:00,176.32,176.36,176.2,176.28,2930.0,153.018,153.0527,152.9138,152.9832,2930.0
2019-06-21 13:10:00,176.31,176.31,176.07,176.12,2401.0,153.0093,153.0093,152.801,152.8444,2401.0
2019-06-21 13:15:00,176.08,176.14,175.99,176.02,5583.0,152.8097,152.8617,152.7316,152.7576,5583.0
2019-06-21 13:20:00,176.02,176.05,175.93,175.96,1634.0,152.7576,152.7836,152.6795,152.7055,1634.0
2019-06-21 13:25:00,175.9,175.94,175.87,175.94,3316.0,152.6535,152.6882,152.6274,152.6882,3316.0
2019-06-21 13:30:00,175.97,176.01,175.8,175.98,10994.0,152.7142,152.7489,152.5667,152.7229,10994.0
2019-06-21 13:35:00,175.92,176.01,175.9,176.0,2000.0,152.6708,152.7489,152.6535,152.7402,2000.0
2019-06-21 13:40:00,176.01,176.02,175.95,175.95,46408.0,152.7489,152.7576,152.6968,152.6968,46408.0
2019-06-21 13:45:00,175.93,176.09,175.88,176.07,4658.0,152.6795,152.8183,152.6361,152.801,4658.0
2019-06-21 13:50:00,176.04,176.17,176.03,176.07,1544.0,152.775,152.8878,152.7663,152.801,1544.0
2019-06-21 13:55:00,176.1,176.19,175.96,176.18,6074.0,152.827,152.9051,152.7055,152.8965,6074.0
2019-06-21 14:00:00,176.28,176.67,176.25,176.65,3300.0,152.9832,153.3217,152.9572,153.3043,3300.0
2019-06-21 14:05:00,176.69,176.78,176.6,176.75,11696.0,153.3391,153.4172,153.2609,153.3911,11696.0
2019-06-21 14:10:00,176.73,176.8,176.6,176.62,4634.0,153.3738,153.4345,153.2609,153.2783,4634.0
2019-06-21 14:15:00,176.66,176.75,176.65,176.71,2819.0,153.313,153.3911,153.3043,153.3564,2819.0
2019-06-21 14:20:00,176.75,176.81,176.64,176.7,3239.0,153.3911,153.4432,153.2957,153.3477,3239.0
2019-06-21 14:25:00,176.75,176.89,176.75,176.85,3100.0,153.3911,153.5126,153.3911,153.4779,3100.0
2019-06-21 14:30:00,176.89,177.08,176.89,177.02,5953.0,153.5126,153.6775,153.5126,153.6254,5953.0
2019-06-21 14:35:00,177.02,177.09,176.95,177.09,3152.0,153.6254,153.6862,153.5647,153.6862,3152.0
2019-06-21 14:40:00,177.09,177.1,176.99,177.04,4346.0,153.6862,153.6949,153.5994,153.6428,4346.0
2019-06-21 14:45:00,177.06,177.25,177.04,177.23,6442.0,153.6602,153.825,153.6428,153.8077,6442.0
2019-06-21 14:50:00,177.2,177.46,177.19,177.44,5740.0,153.7817,154.0073,153.773,153.9899,5740.0
2019-06-21 14:55:00,177.45,177.46,177.34,177.37,6480.0,153.9986,154.0073,153.9031,153.9292,6480.0
2019-06-21 15:00:00,177.37,177.42,177.2,177.24,4080.0,153.9292,153.9726,153.7817,153.8164,4080.0
2019-06-21 15:05:00,177.22,177.4,177.2,177.33,4540.0,153.799,153.9552,153.7817,153.8945,4540.0
2019-06-21 15:10:00,177.33,177.42,177.32,177.39,4995.0,153.8945,153.9726,153.8858,153.9465,4995.0
2019-06-21 15:15:00,177.4,177.43,177.3,177.34,3837.0,153.9552,153.9813,153.8684,153.9031,3837.0
2019-06-21 15:20:00,177.3,177.42,177.22,177.36,6145.0,153.8684,153.9726,153.799,153.9205,6145.0
2019-06-21 15:25:00,177.37,177.42,177.3,177.3,4100.0,153.9292,153.9726,153.8684,153.8684,4100.0
2019-06-21 15:30:00,177.31,177.4,177.23,177.4,19745.0,153.8771,153.9552,153.8077,153.9552,19745.0
2019-06-21 15:35:00,177.44,177.47,177.37,177.43,15594.0,153.9899,154.016,153.9292,153.9813,15594.0
2019-06-21 15:40:00,177.43,177.63,177.36,177.61,21633.0,153.9813,154.1548,153.9205,154.1375,21633.0
2019-06-21 15:45:00,177.61,177.67,177.55,177.63,24560.0,154.1375,154.1895,154.0854,154.1548,24560.0
2019-06-21 15:50:00,177.65,177.81,177.46,177.57,55479.0,154.1722,154.311,154.0073,154.1028,55479.0
2019-06-21 15:55:00,177.57,177.7,177.29,177.38,87163.0,154.1028,154.2156,153.8598,153.9379,87163.0
2019-06-24 09:30:00,176.71,177.49,176.71,177.49,18704.0,153.3564,154.0333,153.3564,154.0333,18704.0
2019-06-24 09:35:00,177.2,177.2,176.62,176.62,3868.0,153.7817,153.7817,153.2783,153.2783,3868.0
2019-06-24 09:40:00,176.72,177.08,176.72,176.77,3824.0,153.3651,153.6775,153.3651,153.4085,3824.0
2019-06-24 09:45:00,176.97,176.99,176.62,176.84,3815.0,153.582,153.5994,153.2783,153.4692,3815.0
2019-06-24 09:50:00,176.92,177.09,176.72,176.72,7438.0,153.5387,153.6862,153.3651,153.3651,7438.0
2019-06-24 09:55:00,176.76,176.81,176.66,176.78,1413.0,153.3998,153.4432,153.313,153.4172,1413.0
2019-06-24 10:00:00,176.79,177.03,176.79,176.92,4901.0,153.4258,153.6341,153.4258,153.5387,4901.0
2019-06-24 10:05:00,176.96,177.18,176.9,176.97,5192.0,153.5734,153.7643,153.5213,153.582,5192.0
2019-06-24 10:10:00,176.95,177.31,176.95,177.07,4521.0,153.5647,153.8771,153.5647,153.6688,4521.0
2019-06-24 10:15:00,177.18,177.4,177.18,177.28,2200.0,153.7643,153.9552,153.7643,153.8511,2200.0
2019-06-24 10:20:00,177.32,177.74,177.32,177.65,6853.0,153.8858,154.2503,153.8858,154.1722,6853.0
2019-06-24 10:25:00,177.63,177.63,177.37,177.57,11300.0,154.1548,154.1548,153.9292,154.1028,11300.0
2019-06-24 10:30:00,177.57,177.57,177.31,177.45,2939.0,154.1028,154.1028,153.8771,153.9986,2939.0
2019-06-24 10:35:00,177.41,177.41,177.26,177.34,4865.0,153.9639,153.9639,153.8337,153.9031,4865.0
2019-06-24 10:40:00,177.3,177.39,177.15,177.31,2478.0,153.8684,153.9465,153.7383,153.8771,2478.0
2019-06-24 10:45:00,177.55,177.57,177.2,177.23,4336.0,154.0854,154.1028,153.7817,153.8077,4336.0
2019-06-24 10:50:00,177.15,177.18,176.94,176.96,4656.0,153.7383,153.7643,153.556,153.5734,4656.0
2019-06-24 10:55:00,176.9,176.9,176.58,176.68,5521.0,153.5213,153.5213,153.2436,153.3304,5521.0
2019-06-24 11:00:00,176.71,176.77,176.65,176.7,3105.0,153.3564,153.4085,153.3043,153.3477,3105.0
2019-06-24 11:05:00,176.73,176.8,176.66,176.8,4414.0,153.3738,153.4345,153.313,153.4345,4414.0
2019-06-24 11:10:00,176.83,176.85,176.68,176.78,2600.0,153.4606,153.4779,153.3304,153.4172,2600.0
2019-06-24 11:15:00,176.78,176.83,176.74,176.77,3480.0,153.4172,153.4606,153.3824,153.4085,3480.0
2019-06-24 11:20:00,176.73,176.75,176.33,176.54,10833.0,153.3738,153.3911,153.0266,153.2089,10833.0
2019-06-24 11:25:00,176.66,176.99,176.65,176.99,3826.0,153.313,153.5994,153.3043,153.5994,3826.0
2019-06-24 11:30:00,177.01,177.49,177.01,177.36,4784.0,153.6168,154.0333,153.6168,153.9205,4784.0
2019-06-24 11:35:00,177.46,177.54,177.38,177.44,4535.0,154.0073,154.0767,153.9379,153.9899,4535.0
2019-06-24 11:40:00,177.44,177.71,177.43,177.61,3711.0,153.9899,154.2243,153.9813,154.1375,3711.0
2019-06-24 11:45:00,177.61,177.94,177.56,177.83,5077.0,154.1375,154.4239,154.0941,154.3284,5077.0
2019-06-24 11:50:00,177.84,178.02,177.8,177.83,4535.0,154.3371,154.4933,154.3024,154.3284,4535.0
2019-06-24 11:55:00,177.83,177.87,177.64,177.74,2538.0,154.3284,154.3631,154.1635,154.2503,2538.0
2019-06-24 12:00:00,177.79,177.86,177.58,177.6,7003.0,154.2937,154.3544,154.1114,154.1288,7003.0
2019-06-24 12:05:00,177.59,177.64,177.43,177.46,4129.0,154.1201,154.1635,153.9813,154.0073,4129.0
2019-06-24 12:10:00,177.46,177.49,177.34,177.42,2547.0,154.0073,154.0333,153.9031,153.9726,2547.0
2019-06-24 12:15:00,177.41,177.58,177.39,177.5,4806.0,153.9639,154.1114,153.9465,154.042,4806.0
2019-06-24 12:20:00,177.49,177.55,177.45,177.5,4000.0,154.0333,154.0854,153.9986,154.042,4000.0
2019-06-24 12:25:00,177.46,177.5,177.39,177.43,4253.0,154.0073,154.042,153.9465,153.9813,4253.0
2019-06-24 12:30:00,177.4,177.79,177.36,177.79,10447.0,153.9552,154.2937,153.9205,154.2937,10447.0
2019-06-24 12:35:00,177.77,178.2,177.76,178.15,7460.0,154.2763,154.6495,154.2676,154.6061,7460.0
2019-06-24 12:40:00,178.13,178.16,178.0,178.11,4223.0,154.5887,154.6148,154.4759,154.5714,4223.0
2019-06-24 12:45:00,178.11,178.22,178.05,178.21,6620.0,154.5714,154.6669,154.5193,154.6582,6620.0
2019-06-24 12:50:00,178.24,178.29,178.12,178.15,7014.0,154.6842,154.7276,154.5801,154.6061,7014.0
2019-06-24 12:55:00,178.15,178.17,178.05,178.06,2154.0,154.6061,154.6235,154.5193,154.528,2154.0
2019-06-24 13:00:00,178.06,178.11,177.99,177.99,3581.0,154.528,154.5714,154.4672,154.4672,3581.0
2019-06-24 13:05:00,177.98,178.11,177.96,177.97,3423.0,154.4586,154.5714,154.4412,154.4499,3423.0
2019-06-24 13:10:00,177.98,178.07,177.92,177.92,3840.0,154.4586,154.5367,154.4065,154.4065,3840.0
2019-06-24 13:15:00,177.99,178.16,177.98,178.09,2972.0,154.4672,154.6148,154.4586,154.554,2972.0
2019-06-24 13:20:00,178.06,178.09,177.99,178.02,5135.0,154.528,154.554,154.4672,154.4933,5135.0
2019-06-24 13:25:00,178.03,178.1,177.79,177.82,4928.0,154.502,154.5627,154.2937,154.3197,4928.0
2019-06-24 13:30:00,177.87,177.91,177.77,177.91,4403.0,154.3631,154.3978,154.2763,154.3978,4403.0
2019-06-24 13:35:00,177.91,178.0,177.89,177.92,6668.0,154.3978,154.4759,154.3805,154.4065,6668.0
2019-06-24 13:40:00,177.89,177.96,177.6,177.6,3937.0,154.3805,154.4412,154.1288,154.1288,3937.0
2019-06-24 13:45:00,177.6,177.72,177.55,177.7,2790.0,154.1288,154.2329,154.0854,154.2156,2790.0
2019-06-24 13:50:00,177.7,177.72,177.61,177.72,3000.0,154.2156,154.2329,154.1375,154.2329,3000.0
2019-06-24 13:55:00,177.73,177.84,177.42,177.42,6580.0,154.2416,154.3371,153.9726,153.9726,6580.0
2019-06-24 14:00:00,177.46,177.46,177.25,177.3,4261.0,154.0073,154.0073,153.825,153.8684,4261.0
2019-06-24 14:05:00,177.33,177.36,177.08,177.08,5341.0,153.8945,153.9205,153.6775,153.6775,5341.0
2019-06-24 14:10:00,177.09,177.15,176.99,177.02,4095.0,153.6862,153.7383,153.5994,153.6254,4095.0
2019-06-24 14:15:00,177.06,177.19,177.06,177.09,3746.0,153.6602,153.773,153.6602,153.6862,3746.0
2019-06-24 14:20:00,177.12,177.22,177.12,177.18,2566.0,153.7122,153.799,153.7122,153.7643,2566.0
2019-06-24 14:25:00,177.27,177.3,177.16,177.3,4044.0,153.8424,153.8684,153.7469,153.8684,4044.0
2019-06-24 14:30:00,177.32,177.35,177.25,177.31,3897.0,153.8858,153.9118,153.825,153.8771,3897.0
2019-06-24 14:35:00,177.33,177.47,177.33,177.43,5325.0,153.8945,154.016,153.8945,153.9813,5325.0
2019-06-24 14:40:00,177.42,177.5,177.36,177.49,4347.0,153.9726,154.042,153.9205,154.0333,4347.0
2019-06-24 14:45:00,177.49,177.61,177.49,177.56,10132.0,154.0333,154.1375,154.0333,154.0941,10132.0
2019-06-24 14:50:00,177.57,177.68,177.55,177.59,5803.0,154.1028,154.1982,154.0854,154.1201,5803.0
2019-06-24 14:55:00,177.59,177.66,177.56,177.63,7447.0,154.1201,154.1809,154.0941,154.1548,7447.0
2019-06-24 15:00:00,177.65,177.65,177.48,177.55,7192.0,154.1722,154.1722,154.0246,154.0854,7192.0
2019-06-24 15:05:00,177.57,177.61,177.55,177.59,3553.0,154.1028,154.1375,154.0854,154.1201,3553.0
2019-06-24 15:10:00,177.59,177.74,177.52,177.74,9413.0,154.1201,154.2503,154.0594,154.2503,9413.0
2019-06-24 15:15:00,177.74,177.89,177.74,177.84,7800.0,154.2503,154.3805,154.2503,154.3371,7800.0
2019-06-24 15:20:00,177.85,177.96,177.81,177.93,10813.0,154.3457,154.4412,154.311,154.4152,10813.0
2019-06-24 15:25:00,177.93,177.97,177.9,177.9,9158.0,154.4152,154.4499,154.3891,154.3891,9158.0
2019-06-24 15:30:00,177.91,177.96,177.81,177.86,14665.0,154.3978,154.4412,154.311,154.3544,14665.0
2019-06-24 15:35:00,177.84,177.99,177.81,177.98,13241.0,154.3371,154.4672,154.311,154.4586,13241.0
2019-06-24 15:40:00,177.99,178.02,177.83,177.94,17473.0,154.4672,154.4933,154.3284,154.4239,17473.0
2019-06-24 15:45:00,177.94,178.08,177.91,177.93,30891.0,154.4239,154.5454,154.3978,154.4152,30891.0
2019-06-24 15:50:00,177.92,177.94,177.7,177.81,35448.0,154.4065,154.4239,154.2156,154.311,35448.0
2019-06-24 15:55:00,177.85,177.91,177.65,177.81,63082.0,154.3457,154.3978,154.1722,154.311,63082.0
2019-06-25 09:30:00,178.07,178.11,177.49,178.03,11755.0,154.5367,154.5714,154.0333,154.502,11755.0
2019-06-25 09:35:00,178.15,178.16,177.48,177.89,7061.0,154.6061,154.6148,154.0246,154.3805,7061.0
2019-06-25 09:40:00,177.75,177.97,177.63,177.97,5668.0,154.259,154.4499,154.1548,154.4499,5668.0
2019-06-25 09:45:00,177.79,178.1,177.61,177.61,4479.0,154.2937,154.5627,154.1375,154.1375,4479.0
2019-06-25 09:50:00,177.56,177.9,177.55,177.82,4600.0,154.0941,154.3891,154.0854,154.3197,4600.0
2019-06-25 09:55:00,177.81,177.9,177.76,177.85,4724.0,154.311,154.3891,154.2676,154.3457,4724.0
2019-06-25 10:00:00,177.93,178.04,177.86,177.89,3844.0,154.4152,154.5106,154.3544,154.3805,3844.0
2019-06-25 10:05:00,177.93,178.13,177.92,177.98,2836.0,154.4152,154.5887,154.4065,154.4586,2836.0
2019-06-25 10:10:00,178.06,178.15,177.81,177.92,4364.0,154.528,154.6061,154.311,154.4065,4364.0
2019-06-25 10:15:00,177.84,177.99,177.62,177.63,3547.0,154.3371,154.4672,154.1461,154.1548,3547.0
2019-06-25 10:20:00,177.53,177.6,177.37,177.5,4466.0,154.068,154.1288,153.9292,154.042,4466.0
2019-06-25 10:25:00,177.46,177.7,177.46,177.54,3162.0,154.0073,154.2156,154.0073,154.0767,3162.0
2019-06-25 10:30:00,177.59,177.69,177.52,177.56,4088.0,154.1201,154.2069,154.0594,154.0941,4088.0
2019-06-25 10:35:00,177.43,177.53,177.28,177.28,5800.0,153.9813,154.068,153.8511,153.8511,5800.0
2019-06-25 10:40:00,177.28,177.37,177.21,177.37,3460.0,153.8511,153.9292,153.7903,153.9292,3460.0
2019-06-25 10:45:00,177.41,177.58,177.34,177.34,5513.0,153.9639,154.1114,153.9031,153.9031,5513.0
2019-06-25 10:50:00,177.38,177.56,177.31,177.41,4445.0,153.9379,154.0941,153.8771,153.9639,4445.0
2019-06-25 10:55:00,177.42,177.59,177.4,177.59,2100.0,153.9726,154.1201,153.9552,154.1201,2100.0
2019-06-25 11:00:00,177.63,177.85,177.42,177.85,2884.0,154.1548,154.3457,153.9726,154.3457,2884.0
2019-06-25 11:05:00,177.88,178.19,177.84,178.08,4594.0,154.3718,154.6408,154.3371,154.5454,4594.0
2019-06-25 11:10:00,178.11,178.18,178.03,178.11,3200.0,154.5714,154.6321,154.502,154.5714,3200.0
2019-06-25 11:15:00,178.09,178.39,178.08,178.34,8431.0,154.554,154.8144,154.5454,154.771,8431.0
2019-06-25 11:20:00,178.34,178.47,178.2,178.42,3805.0,154.771,154.8838,154.6495,154.8404,3805.0
2019-06-25 11:25:00,178.41,178.46,178.32,178.34,2502.0,154.8317,154.8751,154.7536,154.771,2502.0
2019-06-25 11:30:00,178.38,178.46,178.25,178.28,4615.0,154.8057,154.8751,154.6929,154.7189,4615.0
2019-06-25 11:35:00,178.29,178.62,178.23,178.62,7029.0,154.7276,155.014,154.6755,155.014,7029.0
2019-06-25 11:40:00,178.57,178.6,178.49,178.49,4663.0,154.9706,154.9966,154.9012,154.9012,4663.0
2019-06-25 11:45:00,178.48,178.53,178.44,178.47,2068.0,154.8925,154.9359,154.8578,154.8838,2068.0
2019-06-25 11:50:00,178.48,178.6,178.41,178.58,3599.0,154.8925,154.9966,154.8317,154.9793,3599.0
2019-06-25 11:55:00,178.56,178.6,178.51,178.53,3802.0,154.9619,154.9966,154.9185,154.9359,3802.0
2019-06-25 12:00:00,178.53,178.64,178.46,178.51,4402.0,154.9359,155.0313,154.8751,154.9185,4402.0
2019-06-25 12:05:00,178.53,178.61,178.49,178.59,6139.0,154.9359,155.0053,154.9012,154.988,6139.0
2019-06-25 12:10:00,178.62,178.81,178.59,178.67,8398.0,155.014,155.1789,154.988,155.0574,8398.0
2019-06-25 12:15:00,178.63,178.69,178.59,178.59,4869.0,155.0227,155.0747,154.988,154.988,4869.0
2019-06-25 12:20:00,178.59,178.64,178.51,178.6,3376.0,154.988,155.0313,154.9185,154.9966,3376.0
2019-06-25 12:25:00,178.63,178.69,178.51,178.55,4846.0,155.0227,155.0747,154.9185,154.9532,4846.0
2019-06-25 12:30:00,178.57,178.58,178.46,178.47,3769.0,154.9706,154.9793,154.8751,154.8838,3769.0
2019-06-25 12:35:00,178.52,178.52,178.24,178.3,5202.0,154.9272,154.9272,154.6842,154.7363,5202.0
2019-06-25 12:40:00,178.27,178.35,178.23,178.29,4882.0,154.7102,154.7797,154.6755,154.7276,4882.0
2019-06-25 12:45:00,178.29,178.38,178.18,178.37,5910.0,154.7276,154.8057,154.6321,154.797,5910.0
2019-06-25 12:50:00,178.37,178.37,178.23,178.23,2300.0,154.797,154.797,154.6755,154.6755,2300.0
2019-06-25 12:55:00,178.27,178.29,178.19,178.19,2800.0,154.7102,154.7276,154.6408,154.6408,2800.0
2019-06-25 13:00:00,178.19,178.19,177.9,178.18,6564.0,154.6408,154.6408,154.3891,154.6321,6564.0
2019-06-25 13:05:00,178.18,178.23,177.97,178.23,3845.0,154.6321,154.6755,154.4499,154.6755,3845.0
2019-06-25 13:10:00,178.23,178.3,178.09,178.3,3607.0,154.6755,154.7363,154.554,154.7363,3607.0
2019-06-25 13:15:00,178.34,178.38,178.22,178.29,3624.0,154.771,154.8057,154.6669,154.7276,3624.0
2019-06-25 13:20:00,178.3,178.51,178.3,178.41,4689.0,154.7363,154.9185,154.7363,154.8317,4689.0
2019-06-25 13:25:00,178.4,178.59,178.33,178.45,5401.0,154.8231,154.988,154.7623,154.8665,5401.0
2019-06-25 13:30:00,178.46,178.49,178.34,178.41,5441.0,154.8751,154.9012,154.771,154.8317,5441.0
2019-06-25 13:35:00,178.45,178.51,178.14,178.17,29380.0,154.8665,154.9185,154.5974,154.6235,29380.0
2019-06-25 13:40:00,178.21,178.22,177.91,177.96,5087.0,154.6582,154.6669,154.3978,154.4412,5087.0
2019-06-25 13:45:00,178.01,178.01,177.86,177.88,4977.0,154.4846,154.4846,154.3544,154.3718,4977.0
2019-06-25 13:50:00,177.9,177.9,177.64,177.68,2921.0,154.3891,154.3891,154.1635,154.1982,2921.0
2019-06-25 13:55:00,177.7,177.74,177.56,177.56,3151.0,154.2156,154.2503,154.0941,154.0941,3151.0
2019-06-25 14:00:00,177.52,177.7,177.43,177.45,6644.0,154.0594,154.2156,153.9813,153.9986,6644.0
2019-06-25 14:05:00,177.48,177.58,177.37,177.48,7136.0,154.0246,154.1114,153.9292,154.0246,7136.0
2019-06-25 14:10:00,177.54,177.73,177.43,177.5,7776.0,154.0767,154.2416,153.9813,154.042,7776.0
2019-06-25 14:15:00,177.54,177.6,177.45,177.59,2689.0,154.0767,154.1288,153.9986,154.1201,2689.0
2019-06-25 14:20:00,177.55,177.55,177.39,177.39,3790.0,154.0854,154.0854,153.9465,153.9465,3790.0
2019-06-25 14:25:00,177.41,177.45,177.32,177.37,3540.0,153.9639,153.9986,153.8858,153.9292,3540.0
2019-06-25 14:30:00,177.35,177.39,177.24,177.32,4820.0,153.9118,153.9465,153.8164,153.8858,4820.0
2019-06-25 14:35:00,177.37,177.37,177.1,177.17,5245.0,153.9292,153.9292,153.6949,153.7556,5245.0
2019-06-25 14:40:00,177.13,177.27,177.12,177.24,7116.0,153.7209,153.8424,153.7122,153.8164,7116.0
2019-06-25 14:45:00,177.24,177.43,177.24,177.43,7645.0,153.8164,153.9813,153.8164,153.9813,7645.0
2019-06-25 14:50:00,177.45,177.51,177.3,177.51,6088.0,153.9986,154.0507,153.8684,154.0507,6088.0
2019-06-25 14:55:00,177.47,177.73,177.47,177.63,4942.0,154.016,154.2416,154.016,154.1548,4942.0
2019-06-25 15:00:00,177.59,177.73,177.56,177.68,5716.0,154.1201,154.2416,154.0941,154.1982,5716.0
2019-06-25 15:05:00,177.68,177.73,177.63,177.67,5610.0,154.1982,154.2416,154.1548,154.1895,5610.0
2019-06-25 15:10:00,177.69,177.69,177.38,177.38,5450.0,154.2069,154.2069,153.9379,153.9379,5450.0
2019-06-25 15:15:00,177.38,177.46,177.31,177.31,5286.0,153.9379,154.0073,153.8771,153.8771,5286.0
2019-06-25 15:20:00,177.31,177.57,177.29,177.51,6115.0,153.8771,154.1028,153.8598,154.0507,6115.0
2019-06-25 15:25:00,177.53,177.68,177.5,177.55,7630.0,154.068,154.1982,154.042,154.0854,7630.0
2019-06-25 15:30:00,177.59,177.59,177.41,177.5,4853.0,154.1201,154.1201,153.9639,154.042,4853.0
2019-06-25 15:35:00,177.5,177.58,177.44,177.47,3980.0,154.042,154.1114,153.9899,154.016,3980.0
2019-06-25 15:40:00,177.49,177.58,177.39,177.39,8164.0,154.0333,154.1114,153.9465,153.9465,8164.0
2019-06-25 15:45:00,177.39,177.58,177.28,177.46,18186.0,153.9465,154.1114,153.8511,154.0073,18186.0
2019-06-25 15:50:00,177.42,177.53,177.25,177.41,21788.0,153.9726,154.068,153.825,153.9639,21788.0
2019-06-25 15:55:00,177.36,177.79,177.35,177.64,44674.0,153.9205,154.2937,153.9118,154.1635,44674.0
2019-06-26 09:30:00,177.28,177.34,176.87,177.24,22171.0,153.8511,153.9031,153.4953,153.8164,22171.0
2019-06-26 09:35:00,177.62,178.29,177.5,178.03,8538.0,154.1461,154.7276,154.042,154.502,8538.0
2019-06-26 09:40:00,177.87,178.26,177.87,178.13,9641.0,154.3631,154.7016,154.3631,154.5887,9641.0
2019-06-26 09:45:00,178.12,178.13,177.86,177.96,3784.0,154.5801,154.5887,154.3544,154.4412,3784.0
2019-06-26 09:50:00,178.04,178.28,178.04,178.28,1424.0,154.5106,154.7189,154.5106,154.7189,1424.0
2019-06-26 09:55:00,178.27,178.43,178.23,178.36,6396.0,154.7102,154.8491,154.6755,154.7883,6396.0
2019-06-26 10:00:00,178.36,178.46,178.27,178.28,14275.0,154.7883,154.8751,154.7102,154.7189,14275.0
2019-06-26 10:05:00,178.28,178.49,178.25,178.28,12045.0,154.7189,154.9012,154.6929,154.7189,12045.0
2019-06-26 10:10:00,178.22,178.28,178.15,178.22,11636.0,154.6669,154.7189,154.6061,154.6669,11636.0
2019-06-26 10:15:00,178.24,178.29,178.08,178.2,10725.0,154.6842,154.7276,154.5454,154.6495,10725.0
2019-06-26 10:20:00,178.23,178.41,178.22,178.26,4742.0,154.6755,154.8317,154.6669,154.7016,4742.0
2019-06-26 10:25:00,178.22,178.61,178.22,178.61,8401.0,154.6669,155.0053,154.6669,155.0053,8401.0
2019-06-26 10:30:00,178.61,178.9,178.61,178.68,8587.0,155.0053,155.257,155.0053,155.0661,8587.0
2019-06-26 10:35:00,178.68,178.69,178.3,178.31,3228.0,155.0661,155.0747,154.7363,154.745,3228.0
2019-06-26 10:40:00,178.26,178.47,178.16,178.32,12511.0,154.7016,154.8838,154.6148,154.7536,12511.0
2019-06-26 10:45:00,178.38,178.59,178.32,178.59,5825.0,154.8057,154.988,154.7536,154.988,5825.0
2019-06-26 10:50:00,178.58,178.68,178.56,178.56,2242.0,154.9793,155.0661,154.9619,154.9619,2242.0
2019-06-26 10:55:00,178.55,178.84,178.55,178.84,1453.0,154.9532,155.2049,154.9532,155.2049,1453.0
2019-06-26 11:00:00,178.77,179.13,178.75,179.12,6633.0,155.1442,155.4566,155.1268,155.4479,6633.0
2019-06-26 11:05:00,179.08,179.11,178.99,179.03,5716.0,155.4132,155.4392,155.3351,155.3698,5716.0
2019-06-26 11:10:00,179.03,179.17,178.98,179.0,8166.0,155.3698,155.4913,155.3264,155.3438,8166.0
2019-06-26 11:15:00,179.0,179.12,178.99,179.05,9369.0,155.3438,155.4479,155.3351,155.3872,9369.0
2019-06-26 11:20:00,179.08,179.17,179.02,179.07,9672.0,155.4132,155.4913,155.3611,155.4045,9672.0
2019-06-26 11:25:00,179.01,179.12,179.01,179.12,6654.0,155.3524,155.4479,155.3524,155.4479,6654.0
2019-06-26 11:30:00,179.11,179.14,178.99,179.03,6650.0,155.4392,155.4653,155.3351,155.3698,6650.0
2019-06-26 11:35:00,179.05,179.05,178.85,179.02,5084.0,155.3872,155.3872,155.2136,155.3611,5084.0
2019-06-26 11:40:00,179.02,179.16,178.97,179.07,4213.0,155.3611,155.4826,155.3177,155.4045,4213.0
2019-06-26 11:45:00,179.09,179.28,179.0,179.22,2204.0,155.4219,155.5868,155.3438,155.5347,2204.0
2019-06-26 11:50:00,179.17,179.31,179.12,179.28,4265.0,155.4913,155.6128,155.4479,155.5868,4265.0
2019-06-26 11:55:00,179.33,179.35,179.23,179.33,3134.0,155.6302,155.6475,155.5434,155.6302,3134.0
2019-06-26 12:00:00,179.34,179.43,179.27,179.3,6374.0,155.6388,155.7169,155.5781,155.6041,6374.0
2019-06-26 12:05:00,179.29,179.48,179.26,179.48,8928.0,155.5954,155.7603,155.5694,155.7603,8928.0
2019-06-26 12:10:00,179.46,179.5,179.39,179.45,5874.0,155.743,155.7777,155.6822,155.7343,5874.0
2019-06-26 12:15:00,179.4,179.48,179.37,179.38,7417.0,155.6909,155.7603,155.6649,155.6735,7417.0
2019-06-26 12:20:00,179.39,179.39,179.08,179.13,38110.0,155.6822,155.6822,155.4132,155.4566,38110.0
2019-06-26 12:25:00,179.1,179.11,178.79,178.81,8780.0,155.4306,155.4392,155.1615,155.1789,8780.0
2019-06-26 12:30:00,178.85,178.98,178.8,178.95,3087.0,155.2136,155.3264,155.1702,155.3004,3087.0
2019-06-26 12:35:00,178.95,179.03,178.91,179.0,5108.0,155.3004,155.3698,155.2657,155.3438,5108.0
2019-06-26 12:40:00,178.97,179.04,178.97,178.99,5015.0,155.3177,155.3785,155.3177,155.3351,5015.0
2019-06-26 12:45:00,178.98,179.01,178.89,178.89,5289.0,155.3264,155.3524,155.2483,155.2483,5289.0
2019-06-26 12:50:00,178.83,179.25,178.83,179.25,20350.0,155.1962,155.5607,155.1962,155.5607,20350.0
2019-06-26 12:55:00,179.34,179.35,179.28,179.3,1981.0,155.6388,155.6475,155.5868,155.6041,1981.0
2019-06-26 13:00:00,179.29,179.34,179.23,179.23,2145.0,155.5954,155.6388,155.5434,155.5434,2145.0
2019-06-26 13:05:00,179.24,179.24,179.09,179.1,4846.0,155.5521,155.5521,155.4219,155.4306,4846.0
2019-06-26 13:10:00,179.12,179.15,179.04,179.07,2711.0,155.4479,155.4739,155.3785,155.4045,2711.0
2019-06-26 13:15:00,179.06,179.18,179.06,179.1,2612.0,155.3958,155.5,155.3958,155.4306,2612.0
2019-06-26 13:20:00,179.08,179.1,178.98,179.07,17751.0,155.4132,155.4306,155.3264,155.4045,17751.0
2019-06-26 13:25:00,179.08,179.12,179.05,179.11,4625.0,155.4132,155.4479,155.3872,155.4392,4625.0
2019-06-26 13:30:00,179.13,179.31,179.13,179.28,21055.0,155.4566,155.6128,155.4566,155.5868,21055.0
2019-06-26 13:35:00,179.31,179.38,179.2,179.37,5834.0,155.6128,155.6735,155.5173,155.6649,5834.0
2019-06-26 13:40:00,179.3,179.31,179.22,179.3,5855.0,155.6041,155.6128,155.5347,155.6041,5855.0
2019-06-26 13:45:00,179.27,179.33,179.21,179.33,8171.0,155.5781,155.6302,155.526,155.6302,8171.0
2019-06-26 13:50:00,179.36,179.36,179.22,179.25,5331.0,155.6562,155.6562,155.5347,155.5607,5331.0
2019-06-26 13:55:00,179.3,179.32,179.28,179.32,2628.0,155.6041,155.6215,155.5868,155.6215,2628.0
2019-06-26 14:00:00,179.35,179.47,179.21,179.3,5877.0,155.6475,155.7517,155.526,155.6041,5877.0
2019-06-26 14:05:00,179.36,179.49,179.35,179.48,4590.0,155.6562,155.769,155.6475,155.7603,4590.0
2019-06-26 14:10:00,179.48,179.58,179.47,179.5,3919.0,155.7603,155.8471,155.7517,155.7777,3919.0
2019-06-26 14:15:00,179.55,179.58,179.48,179.58,7314.0,155.8211,155.8471,155.7603,155.8471,7314.0
2019-06-26 14:20:00,179.57,179.58,179.47,179.5,6004.0,155.8384,155.8471,155.7517,155.7777,6004.0
2019-06-26 14:25:00,179.53,179.59,179.43,179.59,4681.0,155.8037,155.8558,155.7169,155.8558,4681.0
2019-06-26 14:30:00,179.54,179.54,179.48,179.54,7276.0,155.8124,155.8124,155.7603,155.8124,7276.0
2019-06-26 14:35:00,179.5,179.55,179.48,179.53,13837.0,155.7777,155.8211,155.7603,155.8037,13837.0
2019-06-26 14:40:00,179.5,179.5,179.37,179.47,12251.0,155.7777,155.7777,155.6649,155.7517,12251.0
2019-06-26 14:45:00,179.49,179.51,179.41,179.45,5252.0,155.769,155.7864,155.6996,155.7343,5252.0
2019-06-26 14:50:00,179.41,179.47,179.33,179.39,7757.0,155.6996,155.7517,155.6302,155.6822,7757.0
2019-06-26 14:55:00,179.42,179.51,179.4,179.45,3824.0,155.7083,155.7864,155.6909,155.7343,3824.0
2019-06-26 15:00:00,179.47,179.57,179.41,179.5,11719.0,155.7517,155.8384,155.6996,155.7777,11719.0
2019-06-26 15:05:00,179.48,179.5,179.41,179.48,10407.0,155.7603,155.7777,155.6996,155.7603,10407.0
2019-06-26 15:10:00,179.46,179.5,179.42,179.44,6167.0,155.743,155.7777,155.7083,155.7256,6167.0
2019-06-26 15:15:00,179.45,179.49,179.39,179.48,7989.0,155.7343,155.769,155.6822,155.7603,7989.0
2019-06-26 15:20:00,179.45,179.5,179.4,179.48,12502.0,155.7343,155.7777,155.6909,155.7603,12502.0
2019-06-26 15:25:00,179.49,179.61,179.45,179.45,8240.0,155.769,155.8732,155.7343,155.7343,8240.0
2019-06-26 15:30:00,179.45,179.53,179.42,179.48,14426.0,155.7343,155.8037,155.7083,155.7603,14426.0
2019-06-26 15:35:00,179.46,179.61,179.4,179.59,22995.0,155.743,155.8732,155.6909,155.8558,22995.0
2019-06-26 15:40:00,179.59,179.75,179.42,179.51,49839.0,155.8558,155.9946,155.7083,155.7864,49839.0
2019-06-26 15:45:00,179.52,179.57,179.38,179.56,47740.0,155.795,155.8384,155.6735,155.8298,47740.0
2019-06-26 15:50:00,179.54,179.65,179.2,179.23,27482.0,155.8124,155.9079,155.5173,155.5434,27482.0
2019-06-26 15:55:00,179.25,179.34,178.77,178.91,77514.0,155.5607,155.6388,155.1442,155.2657,77514.0
2019-06-27 09:30:00,178.97,178.97,178.08,178.57,17710.0,155.3177,155.3177,154.5454,154.9706,17710.0
2019-06-27 09:35:00,178.73,178.78,178.31,178.52,5445.0,155.1095,155.1528,154.745,154.9272,5445.0
2019-06-27 09:40:00,178.48,178.6,178.31,178.47,5241.0,154.8925,154.9966,154.745,154.8838,5241.0
2019-06-27 09:45:00,178.58,178.76,178.48,178.63,3460.0,154.9793,155.1355,154.8925,155.0227,3460.0
2019-06-27 09:50:00,178.51,178.64,178.48,178.54,2801.0,154.9185,155.0313,154.8925,154.9446,2801.0
2019-06-27 09:55:00,178.58,178.74,178.4,178.4,1704.0,154.9793,155.1181,154.8231,154.8231,1704.0
2019-06-27 10:00:00,178.4,178.4,178.0,178.02,4272.0,154.8231,154.8231,154.4759,154.4933,4272.0
2019-06-27 10:05:00,177.97,178.0,177.7,177.72,3477.0,154.4499,154.4759,154.2156,154.2329,3477.0
2019-06-27 10:10:00,177.71,177.72,177.36,177.43,3404.0,154.2243,154.2329,153.9205,153.9813,3404.0
2019-06-27 10:15:00,177.48,177.57,177.38,177.53,5099.0,154.0246,154.1028,153.9379,154.068,5099.0
2019-06-27 10:20:00,177.56,177.56,177.26,177.38,2574.0,154.0941,154.0941,153.8337,153.9379,2574.0
2019-06-27 10:25:00,177.43,177.44,177.28,177.28,1375.0,153.9813,153.9899,153.8511,153.8511,1375.0
2019-06-27 10:30:00,177.36,177.51,177.27,177.36,2877.0,153.9205,154.0507,153.8424,153.9205,2877.0
2019-06-27 10:35:00,177.37,177.38,176.96,176.97,3052.0,153.9292,153.9379,153.5734,153.582,3052.0
2019-06-27 10:40:00,176.91,177.11,176.83,177.09,5991.0,153.53,153.7035,153.4606,153.6862,5991.0
2019-06-27 10:45:00,177.16,177.22,177.01,177.21,2305.0,153.7469,153.799,153.6168,153.7903,2305.0
2019-06-27 10:50:00,177.22,177.52,177.21,177.49,6457.0,153.799,154.0594,153.7903,154.0333,6457.0
2019-06-27 10:55:00,177.47,177.57,177.41,177.48,2592.0,154.016,154.1028,153.9639,154.0246,2592.0
2019-06-27 11:00:00,177.45,177.45,177.12,177.22,3489.0,153.9986,153.9986,153.7122,153.799,3489.0
2019-06-27 11:05:00,177.22,177.23,176.97,177.08,7563.0,153.799,153.8077,153.582,153.6775,7563.0
2019-06-27 11:10:00,177.09,177.17,177.03,177.03,1354.0,153.6862,153.7556,153.6341,153.6341,1354.0
2019-06-27 11:15:00,177.03,177.07,176.7,176.89,8445.0,153.6341,153.6688,153.3477,153.5126,8445.0
2019-06-27 11:20:00,176.98,177.1,176.97,176.99,3629.0,153.5907,153.6949,153.582,153.5994,3629.0
2019-06-27 11:25:00,177.0,177.06,176.93,176.97,6755.0,153.6081,153.6602,153.5473,153.582,6755.0
2019-06-27 11:30:00,176.97,177.14,176.91,177.1,2301.0,153.582,153.7296,153.53,153.6949,2301.0
2019-06-27 11:35:00,177.12,177.37,177.11,177.37,1403.0,153.7122,153.9292,153.7035,153.9292,1403.0
2019-06-27 11:40:00,177.38,177.46,177.28,177.46,4665.0,153.9379,154.0073,153.8511,154.0073,4665.0
2019-06-27 11:45:00,177.43,177.43,177.24,177.38,5471.0,153.9813,153.9813,153.8164,153.9379,5471.0
2019-06-27 11:50:00,177.4,177.68,177.4,177.59,4400.0,153.9552,154.1982,153.9552,154.1201,4400.0
2019-06-27 11:55:00,177.59,177.6,177.36,177.48,3108.0,154.1201,154.1288,153.9205,154.0246,3108.0
2019-06-27 12:00:00,177.46,177.55,177.46,177.55,2281.0,154.0073,154.0854,154.0073,154.0854,2281.0
2019-06-27 12:05:00,177.56,177.74,177.56,177.74,2505.0,154.0941,154.2503,154.0941,154.2503,2505.0
2019-06-27 12:10:00,177.75,177.86,177.75,177.81,4022.0,154.259,154.3544,154.259,154.311,4022.0
2019-06-27 12:15:00,177.84,178.03,177.78,178.02,7004.0,154.3371,154.502,154.285,154.4933,7004.0
2019-06-27 12:20:00,178.02,178.08,177.98,177.99,4404.0,154.4933,154.5454,154.4586,154.4672,4404.0
2019-06-27 12:25:00,177.96,178.2,177.91,178.16,4917.0,154.4412,154.6495,154.3978,154.6148,4917.0
2019-06-27 12:30:00,178.15,178.18,178.07,178.12,3234.0,154.6061,154.6321,154.5367,154.5801,3234.0
2019-06-27 12:35:00,178.14,178.26,178.11,178.19,5236.0,154.5974,154.7016,154.5714,154.6408,5236.0
2019-06-27 12:40:00,178.18,178.27,178.12,178.13,2900.0,154.6321,154.7102,154.5801,154.5887,2900.0
2019-06-27 12:45:00,178.11,178.26,178.09,178.22,2900.0,154.5714,154.7016,154.554,154.6669,2900.0
2019-06-27 12:50:00,178.19,178.26,178.16,178.21,3428.0,154.6408,154.7016,154.6148,154.6582,3428.0
2019-06-27 12:55:00,178.2,178.31,178.2,178.24,2823.0,154.6495,154.745,154.6495,154.6842,2823.0
2019-06-27 13:00:00,178.24,178.37,178.23,178.31,15764.0,154.6842,154.797,154.6755,154.745,15764.0
2019-06-27 13:05:00,178.32,178.45,178.24,178.41,7374.0,154.7536,154.8665,154.6842,154.8317,7374.0
2019-06-27 13:10:00,178.39,178.39,178.23,178.25,2503.0,154.8144,154.8144,154.6755,154.6929,2503.0
2019-06-27 13:15:00,178.27,178.32,178.24,178.27,3885.0,154.7102,154.7536,154.6842,154.7102,3885.0
2019-06-27 13:20:00,178.28,178.41,178.26,178.34,9958.0,154.7189,154.8317,154.7016,154.771,9958.0
2019-06-27 13:25:00,178.34,178.48,178.31,178.48,2800.0,154.771,154.8925,154.745,154.8925,2800.0
2019-06-27 13:30:00,178.41,178.46,178.4,178.45,3288.0,154.8317,154.8751,154.8231,154.8665,3288.0
2019-06-27 13:35:00,178.45,178.47,178.35,178.36,3789.0,154.8665,154.8838,154.7797,154.7883,3789.0
2019-06-27 13:40:00,178.4,178.47,178.3,178.43,4772.0,154.8231,154.8838,154.7363,154.8491,4772.0
2019-06-27 13:45:00,178.45,178.45,178.38,178.41,2000.0,154.8665,154.8665,154.8057,154.8317,2000.0
2019-06-27 13:50:00,178.42,178.47,178.37,178.39,4355.0,154.8404,154.8838,154.797,154.8144,4355.0
2019-06-27 13:55:00,178.42,178.45,178.35,178.4,4411.0,154.8404,154.8665,154.7797,154.8231,4411.0
2019-06-27 14:00:00,178.41,178.49,178.39,178.49,4919.0,154.8317,154.9012,154.8144,154.9012,4919.0
2019-06-27 14:05:00,178.5,178.52,178.42,178.49,30143.0,154.9098,154.9272,154.8404,154.9012,30143.0
2019-06-27 14:10:00,178.52,178.66,178.5,178.56,4746.0,154.9272,155.0487,154.9098,154.9619,4746.0
2019-06-27 14:15:00,178.53,178.59,178.49,178.59,2087.0,154.9359,154.988,154.9012,154.988,2087.0
2019-06-27 14:20:00,178.59,178.59,178.5,178.52,23637.0,154.988,154.988,154.9098,154.9272,23637.0
2019-06-27 14:25:00,178.52,178.72,178.45,178.7,15191.0,154.9272,155.1008,154.8665,155.0834,15191.0
2019-06-27 14:30:00,178.7,178.72,178.59,178.63,1209.0,155.0834,155.1008,154.988,155.0227,1209.0
2019-06-27 14:35:00,178.6,178.64,178.53,178.57,5180.0,154.9966,155.0313,154.9359,154.9706,5180.0
2019-06-27 14:40:00,178.58,178.59,178.52,178.56,3461.0,154.9793,154.988,154.9272,154.9619,3461.0
2019-06-27 14:45:00,178.54,178.58,178.54,178.58,2797.0,154.9446,154.9793,154.9446,154.9793,2797.0
2019-06-27 14:50:00,178.58,178.59,178.51,178.52,3608.0,154.9793,154.988,154.9185,154.9272,3608.0
2019-06-27 14:55:00,178.51,178.56,178.46,178.52,12524.0,154.9185,154.9619,154.8751,154.9272,12524.0
2019-06-27 15:00:00,178.57,178.59,178.5,178.56,4977.0,154.9706,154.988,154.9098,154.9619,4977.0
2019-06-27 15:05:00,178.55,178.56,178.5,178.54,5682.0,154.9532,154.9619,154.9098,154.9446,5682.0
2019-06-27 15:10:00,178.51,178.53,178.27,178.39,10210.0,154.9185,154.9359,154.7102,154.8144,10210.0
2019-06-27 15:15:00,178.37,178.38,178.14,178.14,2330.0,154.797,154.8057,154.5974,154.5974,2330.0
2019-06-27 15:20:00,178.13,178.22,178.02,178.03,5230.0,154.5887,154.6669,154.4933,154.502,5230.0
2019-06-27 15:25:00,178.03,178.06,177.94,178.0,4171.0,154.502,154.528,154.4239,154.4759,4171.0
2019-06-27 15:30:00,177.99,177.99,177.65,177.95,11338.0,154.4672,154.4672,154.1722,154.4325,11338.0
2019-06-27 15:35:00,177.95,178.06,177.77,178.01,11829.0,154.4325,154.528,154.2763,154.4846,11829.0
2019-06-27 15:40:00,178.04,178.07,177.87,178.05,10870.0,154.5106,154.5367,154.3631,154.5193,10870.0
2019-06-27 15:45:00,178.05,178.08,177.92,177.97,21257.0,154.5193,154.5454,154.4065,154.4499,21257.0
2019-06-27 15:50:00,177.95,178.04,177.87,177.93,22974.0,154.4325,154.5106,154.3631,154.4152,22974.0
2019-06-27 15:55:00,177.94,178.03,177.66,177.71,59989.0,154.4239,154.502,154.1809,154.2243,59989.0
2019-06-28 09:30:00,178.12,178.49,178.12,178.18,15199.0,154.5801,154.9012,154.5801,154.6321,15199.0
2019-06-28 09:35:00,178.27,178.46,178.23,178.4,1577.0,154.7102,154.8751,154.6755,154.8231,1577.0
2019-06-28 09:40:00,178.4,178.63,178.29,178.45,9759.0,154.8231,155.0227,154.7276,154.8665,9759.0
2019-06-28 09:45:00,178.48,178.6,178.31,178.5,6819.0,154.8925,154.9966,154.745,154.9098,6819.0
2019-06-28 09:50:00,178.51,178.61,178.35,178.6,4172.0,154.9185,155.0053,154.7797,154.9966,4172.0
2019-06-28 09:55:00,178.54,178.54,178.4,178.44,800.0,154.9446,154.9446,154.8231,154.8578,800.0
2019-06-28 10:00:00,178.4,178.47,178.28,178.35,4578.0,154.8231,154.8838,154.7189,154.7797,4578.0
2019-06-28 10:05:00,178.4,178.93,178.4,178.89,5541.0,154.8231,155.283,154.8231,155.2483,5541.0
2019-06-28 10:10:00,178.99,179.19,178.87,179.17,7403.0,155.3351,155.5087,155.2309,155.4913,7403.0
2019-06-28 10:15:00,179.13,179.21,179.09,179.09,3590.0,155.4566,155.526,155.4219,155.4219,3590.0
2019-06-28 10:20:00,179.11,179.12,178.84,178.93,2064.0,155.4392,155.4479,155.2049,155.283,2064.0
2019-06-28 10:25:00,178.94,178.99,178.76,178.99,3317.0,155.2917,155.3351,155.1355,155.3351,3317.0
2019-06-28 10:30:00,178.96,178.96,178.76,178.84,3404.0,155.3091,155.3091,155.1355,155.2049,3404.0
2019-06-28 10:35:00,178.86,178.97,178.77,178.77,1455.0,155.2223,155.3177,155.1442,155.1442,1455.0
2019-06-28 10:40:00,178.79,178.9,178.79,178.9,1200.0,155.1615,155.257,155.1615,155.257,1200.0
2019-06-28 10:45:00,178.92,179.21,178.91,179.21,2200.0,155.2743,155.526,155.2657,155.526,2200.0
2019-06-28 10:50:00,179.19,179.32,179.05,179.05,6114.0,155.5087,155.6215,155.3872,155.3872,6114.0
2019-06-28 10:55:00,179.07,179.59,179.07,179.47,7917.0,155.4045,155.8558,155.4045,155.7517,7917.0
2019-06-28 11:00:00,179.45,179.56,179.28,179.47,6454.0,155.7343,155.8298,155.5868,155.7517,6454.0
2019-06-28 11:05:00,179.5,179.56,179.41,179.51,2000.0,155.7777,155.8298,155.6996,155.7864,2000.0
2019-06-28 11:10:00,179.52,179.66,179.42,179.6,2009.0,155.795,155.9165,155.7083,155.8645,2009.0
2019-06-28 11:15:00,179.61,179.72,179.46,179.57,4524.0,155.8732,155.9686,155.743,155.8384,4524.0
2019-06-28 11:20:00,179.57,179.75,179.57,179.72,4682.0,155.8384,155.9946,155.8384,155.9686,4682.0
2019-06-28 11:25:00,179.71,179.85,179.65,179.85,3591.0,155.9599,156.0814,155.9079,156.0814,3591.0
2019-06-28 11:30:00,179.87,180.08,179.87,180.01,13980.0,156.0988,156.281,156.0988,156.2203,13980.0
2019-06-28 11:35:00,180.08,180.17,180.06,180.11,3313.0,156.281,156.3591,156.2637,156.3071,3313.0
2019-06-28 11:40:00,180.1,180.13,180.01,180.09,2911.0,156.2984,156.3244,156.2203,156.2897,2911.0
2019-06-28 11:45:00,180.2,180.2,180.14,180.14,1601.0,156.3852,156.3852,156.3331,156.3331,1601.0
2019-06-28 11:50:00,180.14,180.17,179.93,179.99,3661.0,156.3331,156.3591,156.1509,156.2029,3661.0
2019-06-28 11:55:00,180.0,180.07,179.89,179.97,6327.0,156.2116,156.2724,156.1161,156.1856,6327.0
2019-06-28 12:00:00,180.01,180.19,180.01,180.15,2917.0,156.2203,156.3765,156.2203,156.3418,2917.0
2019-06-28 12:05:00,180.12,180.32,180.07,180.31,10982.0,156.3158,156.4893,156.2724,156.4806,10982.0
2019-06-28 12:10:00,180.31,180.37,180.29,180.35,5460.0,156.4806,156.5327,156.4633,156.5154,5460.0
2019-06-28 12:15:00,180.35,180.56,180.35,180.56,5444.0,156.5154,156.6976,156.5154,156.6976,5444.0
2019-06-28 12:20:00,180.56,180.99,180.56,180.93,8345.0,156.6976,157.0708,156.6976,157.0187,8345.0
2019-06-28 12:25:00,180.97,181.22,180.95,181.17,9565.0,157.0534,157.2704,157.0361,157.227,9565.0
2019-06-28 12:30:00,181.11,181.22,181.06,181.21,9323.0,157.1749,157.2704,157.1315,157.2617,9323.0
2019-06-28 12:35:00,181.21,181.22,181.12,181.2,9340.0,157.2617,157.2704,157.1836,157.253,9340.0
2019-06-28 12:40:00,181.19,181.25,181.15,181.19,6952.0,157.2443,157.2964,157.2096,157.2443,6952.0
2019-06-28 12:45:00,181.21,181.35,181.15,181.35,5453.0,157.2617,157.3832,157.2096,157.3832,5453.0
2019-06-28 12:50:00,181.35,181.37,181.26,181.31,4577.0,157.3832,157.4006,157.3051,157.3485,4577.0
2019-06-28 12:55:00,181.3,181.3,181.16,181.18,1900.0,157.3398,157.3398,157.2183,157.2357,1900.0
2019-06-28 13:00:00,181.24,181.36,181.22,181.33,10166.0,157.2877,157.3919,157.2704,157.3658,10166.0
2019-06-28 13:05:00,181.37,181.41,181.25,181.41,9270.0,157.4006,157.4353,157.2964,157.4353,9270.0
2019-06-28 13:10:00,181.42,181.65,181.39,181.52,26432.0,157.4439,157.6436,157.4179,157.5307,26432.0
2019-06-28 13:15:00,181.52,181.55,181.44,181.55,6766.0,157.5307,157.5568,157.4613,157.5568,6766.0
2019-06-28 13:20:00,181.56,181.6,181.42,181.54,10528.0,157.5654,157.6002,157.4439,157.5481,10528.0
2019-06-28 13:25:00,181.58,181.84,181.58,181.68,46406.0,157.5828,157.8084,157.5828,157.6696,46406.0
2019-06-28 13:30:00,181.69,181.73,181.51,181.56,10151.0,157.6783,157.713,157.5221,157.5654,10151.0
2019-06-28 13:35:00,181.56,181.67,181.46,181.61,6452.0,157.5654,157.6609,157.4787,157.6088,6452.0
2019-06-28 13:40:00,181.6,181.65,181.39,181.4,6280.0,157.6002,157.6436,157.4179,157.4266,6280.0
2019-06-28 13:45:00,181.39,181.46,181.3,181.44,8576.0,157.4179,157.4787,157.3398,157.4613,8576.0
2019-06-28 13:50:00,181.45,181.48,181.18,181.19,14600.0,157.47,157.496,157.2357,157.2443,14600.0
2019-06-28 13:55:00,181.16,181.2,180.92,180.99,5132.0,157.2183,157.253,157.01,157.0708,5132.0
2019-06-28 14:00:00,180.95,181.08,180.95,181.07,2760.0,157.0361,157.1489,157.0361,157.1402,2760.0
2019-06-28 14:05:00,181.12,181.24,181.1,181.2,9651.0,157.1836,157.2877,157.1662,157.253,9651.0
2019-06-28 14:10:00,181.16,181.19,181.08,181.11,3020.0,157.2183,157.2443,157.1489,157.1749,3020.0
2019-06-28 14:15:00,181.11,181.16,181.02,181.06,5475.0,157.1749,157.2183,157.0968,157.1315,5475.0
2019-06-28 14:20:00,181.09,181.13,180.95,180.95,6911.0,157.1576,157.1923,157.0361,157.0361,6911.0
2019-06-28 14:25:00,181.01,181.13,181.01,181.11,15188.0,157.0881,157.1923,157.0881,157.1749,15188.0
2019-06-28 14:30:00,181.11,181.22,181.09,181.13,10201.0,157.1749,157.2704,157.1576,157.1923,10201.0
2019-06-28 14:35:00,181.15,181.23,181.14,181.18,4955.0,157.2096,157.2791,157.201,157.2357,4955.0
2019-06-28 14:40:00,181.23,181.23,181.14,181.19,3149.0,157.2791,157.2791,157.201,157.2443,3149.0
2019-06-28 14:45:00,181.23,181.48,181.2,181.38,6706.0,157.2791,157.496,157.253,157.4092,6706.0
2019-06-28 14:50:00,181.38,181.45,181.25,181.45,5890.0,157.4092,157.47,157.2964,157.47,5890.0
2019-06-28 14:55:00,181.4,181.67,181.38,181.59,10376.0,157.4266,157.6609,157.4092,157.5915,10376.0
2019-06-28 15:00:00,181.58,181.71,181.52,181.61,10938.0,157.5828,157.6956,157.5307,157.6088,10938.0
2019-06-28 15:05:00,181.6,181.61,181.34,181.45,16199.0,157.6002,157.6088,157.3745,157.47,16199.0
2019-06-28 15:10:00,181.43,181.49,181.31,181.4,12929.0,157.4526,157.5047,157.3485,157.4266,12929.0
2019-06-28 15:15:00,181.37,181.4,181.22,181.33,6491.0,157.4006,157.4266,157.2704,157.3658,6491.0
2019-06-28 15:20:00,181.33,181.34,181.13,181.18,33969.0,157.3658,157.3745,157.1923,157.2357,33969.0
2019-06-28 15:25:00,181.2,181.2,181.03,181.09,5497.0,157.253,157.253,157.1055,157.1576,5497.0
2019-06-28 15:30:00,181.09,181.2,180.94,181.09,13080.0,157.1576,157.253,157.0274,157.1576,13080.0
2019-06-28 15:35:00,181.1,181.15,180.97,181.01,10977.0,157.1662,157.2096,157.0534,157.0881,10977.0
2019-06-28 15:40:00,181.01,181.03,180.9,180.99,13946.0,157.0881,157.1055,156.9927,157.0708,13946.0
2019-06-28 15:45:00,180.95,181.18,180.91,181.17,13624.0,157.0361,157.2357,157.0013,157.227,13624.0
2019-06-28 15:50:00,181.19,181.93,181.19,181.78,62181.0,157.2443,157.8865,157.2443,157.7564,62181.0
2019-06-28 15:55:00,181.77,182.08,181.51,181.74,119409.0,157.7477,158.0167,157.5221,157.7217,119409.0
2019-07-01 09:30:00,183.33,184.35,182.95,183.62,27828.0,159.1015,159.9867,158.7717,159.3532,27828.0
2019-07-01 09:35:00,183.66,183.68,183.03,183.28,14616.0,159.3879,159.4053,158.8412,159.0581,14616.0
2019-07-01 09:40:00,183.21,183.46,183.12,183.2,7290.0,158.9974,159.2143,158.9193,158.9887,7290.0
2019-07-01 09:45:00,183.21,183.21,182.67,182.79,6473.0,158.9974,158.9974,158.5287,158.6329,6473.0
2019-07-01 09:50:00,182.92,183.0,182.31,182.64,11896.0,158.7457,158.8151,158.2163,158.5027,11896.0
2019-07-01 09:55:00,182.68,183.33,182.68,183.18,6373.0,158.5374,159.1015,158.5374,158.9713,6373.0
2019-07-01 10:00:00,183.34,183.58,183.33,183.41,6732.0,159.1102,159.3185,159.1015,159.171,6732.0
2019-07-01 10:05:00,183.47,183.79,183.45,183.79,6257.0,159.223,159.5007,159.2057,159.5007,6257.0
2019-07-01 10:10:00,183.7,183.89,183.66,183.89,4689.0,159.4226,159.5875,159.3879,159.5875,4689.0
2019-07-01 10:15:00,183.88,184.05,183.87,184.05,11744.0,159.5788,159.7264,159.5702,159.7264,11744.0
2019-07-01 10:20:00,184.09,184.17,183.5,183.53,4672.0,159.7611,159.8305,159.2491,159.2751,4672.0
2019-07-01 10:25:00,183.52,183.76,183.45,183.65,8199.0,159.2664,159.4747,159.2057,159.3792,8199.0
2019-07-01 10:30:00,183.8,183.8,183.47,183.47,9949.0,159.5094,159.5094,159.223,159.223,9949.0
2019-07-01 10:35:00,183.45,183.84,183.45,183.73,3594.0,159.2057,159.5441,159.2057,159.4487,3594.0
2019-07-01 10:40:00,183.74,184.0,183.74,183.99,5920.0,159.4573,159.683,159.4573,159.6743,5920.0
2019-07-01 10:45:00,183.96,184.07,183.77,183.89,12135.0,159.6483,159.7437,159.4834,159.5875,12135.0
2019-07-01 10:50:00,183.81,183.86,183.64,183.73,4633.0,159.5181,159.5615,159.3706,159.4487,4633.0
2019-07-01 10:55:00,183.7,183.84,183.67,183.8,6530.0,159.4226,159.5441,159.3966,159.5094,6530.0
2019-07-01 11:00:00,183.82,183.95,183.79,183.82,9371.0,159.5268,159.6396,159.5007,159.5268,9371.0
2019-07-01 11:05:00,183.79,183.81,183.52,183.66,7074.0,159.5007,159.5181,159.2664,159.3879,7074.0
2019-07-01 11:10:00,183.6,183.6,183.3,183.3,2716.0,159.3358,159.3358,159.0755,159.0755,2716.0
2019-07-01 11:15:00,183.39,183.59,183.29,183.45,5165.0,159.1536,159.3272,159.0668,159.2057,5165.0
2019-07-01 11:20:00,183.5,183.54,182.88,182.97,17222.0,159.2491,159.2838,158.711,158.7891,17222.0
2019-07-01 11:25:00,182.86,183.04,182.63,182.63,2971.0,158.6936,158.8499,158.494,158.494,2971.0
2019-07-01 11:30:00,182.68,182.88,182.62,182.85,5988.0,158.5374,158.711,158.4854,158.685,5988.0
2019-07-01 11:35:00,182.84,182.88,182.71,182.8,2746.0,158.6763,158.711,158.5635,158.6416,2746.0
2019-07-01 11:40:00,182.84,182.84,182.3,182.3,3634.0,158.6763,158.6763,158.2076,158.2076,3634.0
2019-07-01 11:45:00,182.2,182.35,182.1,182.22,2173.0,158.1209,158.251,158.0341,158.1382,2173.0
2019-07-01 11:50:00,182.35,182.37,182.04,182.12,7360.0,158.251,158.2684,157.982,158.0514,7360.0
2019-07-01 11:55:00,182.13,182.15,181.53,182.08,32455.0,158.0601,158.0775,157.5394,158.0167,32455.0
2019-07-01 12:00:00,182.15,182.39,182.12,182.39,12670.0,158.0775,158.2858,158.0514,158.2858,12670.0
2019-07-01 12:05:00,182.3,182.66,182.3,182.66,2700.0,158.2076,158.5201,158.2076,158.5201,2700.0
2019-07-01 12:10:00,182.66,182.97,182.57,182.97,5315.0,158.5201,158.7891,158.442,158.7891,5315.0
2019-07-01 12:15:00,182.97,183.1,182.85,182.85,8918.0,158.7891,158.9019,158.685,158.685,8918.0
2019-07-01 12:20:00,182.87,182.88,182.69,182.77,4782.0,158.7023,158.711,158.5461,158.6155,4782.0
2019-07-01 12:25:00,182.82,182.92,182.71,182.9,3817.0,158.6589,158.7457,158.5635,158.7284,3817.0
2019-07-01 12:30:00,182.88,183.11,182.88,183.08,6206.0,158.711,158.9106,158.711,158.8846,6206.0
2019-07-01 12:35:00,183.07,183.07,182.95,182.97,2602.0,158.8759,158.8759,158.7717,158.7891,2602.0
2019-07-01 12:40:00,182.9,183.0,182.81,182.82,11141.0,158.7284,158.8151,158.6502,158.6589,11141.0
2019-07-01 12:45:00,182.82,182.97,182.8,182.94,6389.0,158.6589,158.7891,158.6416,158.7631,6389.0
2019-07-01 12:50:00,182.94,183.04,182.92,182.93,3469.0,158.7631,158.8499,158.7457,158.7544,3469.0
2019-07-01 12:55:00,182.98,182.98,182.8,182.8,1990.0,158.7978,158.7978,158.6416,158.6416,1990.0
2019-07-01 13:00:00,182.91,182.98,182.81,182.85,3160.0,158.737,158.7978,158.6502,158.685,3160.0
2019-07-01 13:05:00,182.84,183.01,182.84,183.01,8391.0,158.6763,158.8238,158.6763,158.8238,8391.0
2019-07-01 13:10:00,183.01,183.02,182.39,182.48,9567.0,158.8238,158.8325,158.2858,158.3639,9567.0
2019-07-01 13:15:00,182.44,182.44,182.1,182.12,3462.0,158.3291,158.3291,158.0341,158.0514,3462.0
2019-07-01 13:20:00,182.17,182.17,181.96,182.17,6438.0,158.0948,158.0948,157.9126,158.0948,6438.0
2019-07-01 13:25:00,182.16,182.26,182.16,182.23,3123.0,158.0861,158.1729,158.0861,158.1469,3123.0
2019-07-01 13:30:00,182.23,182.23,182.01,182.09,3161.0,158.1469,158.1469,157.956,158.0254,3161.0
2019-07-01 13:35:00,182.1,182.23,182.1,182.21,4374.0,158.0341,158.1469,158.0341,158.1295,4374.0
2019-07-01 13:40:00,182.25,182.25,182.06,182.18,6905.0,158.1643,158.1643,157.9994,158.1035,6905.0
2019-07-01 13:45:00,182.18,182.36,182.14,182.18,23829.0,158.1035,158.2597,158.0688,158.1035,23829.0
2019-07-01 13:50:00,182.18,182.3,182.09,182.09,8026.0,158.1035,158.2076,158.0254,158.0254,8026.0
2019-07-01 13:55:00,182.06,182.24,182.06,182.21,2857.0,157.9994,158.1556,157.9994,158.1295,2857.0
2019-07-01 14:00:00,182.23,182.45,182.08,182.25,18263.0,158.1469,158.3378,158.0167,158.1643,18263.0
2019-07-01 14:05:00,182.22,182.31,182.19,182.27,6102.0,158.1382,158.2163,158.1122,158.1816,6102.0
2019-07-01 14:10:00,182.25,182.35,182.23,182.33,2601.0,158.1643,158.251,158.1469,158.2337,2601.0
2019-07-01 14:15:00,182.3,182.45,182.17,182.45,7633.0,158.2076,158.3378,158.0948,158.3378,7633.0
2019-07-01 14:20:00,182.44,182.6,182.4,182.4,5121.0,158.3291,158.468,158.2944,158.2944,5121.0
2019-07-01 14:25:00,182.38,182.43,182.28,182.37,6396.0,158.2771,158.3205,158.1903,158.2684,6396.0
2019-07-01 14:30:00,182.35,182.54,182.32,182.54,6001.0,158.251,158.4159,158.225,158.4159,6001.0
2019-07-01 14:35:00,182.56,182.56,182.34,182.34,3700.0,158.4333,158.4333,158.2424,158.2424,3700.0
2019-07-01 14:40:00,182.32,182.5,182.32,182.49,3964.0,158.225,158.3812,158.225,158.3725,3964.0
2019-07-01 14:45:00,182.51,182.6,182.46,182.6,3100.0,158.3899,158.468,158.3465,158.468,3100.0
2019-07-01 14:50:00,182.62,182.62,182.41,182.48,4750.0,158.4854,158.4854,158.3031,158.3639,4750.0
2019-07-01 14:55:00,182.51,182.54,182.42,182.5,5311.0,158.3899,158.4159,158.3118,158.3812,5311.0
2019-07-01 15:00:00,182.52,182.75,182.52,182.75,5465.0,158.3986,158.5982,158.3986,158.5982,5465.0
2019-07-01 15:05:00,182.76,182.88,182.75,182.75,7967.0,158.6069,158.711,158.5982,158.5982,7967.0
2019-07-01 15:10:00,182.74,183.02,182.72,182.98,6831.0,158.5895,158.8325,158.5721,158.7978,6831.0
2019-07-01 15:15:00,182.98,183.01,182.78,182.83,8296.0,158.7978,158.8238,158.6242,158.6676,8296.0
2019-07-01 15:20:00,182.88,182.91,182.74,182.86,4934.0,158.711,158.737,158.5895,158.6936,4934.0
2019-07-01 15:25:00,182.84,182.84,182.52,182.56,6174.0,158.6763,158.6763,158.3986,158.4333,6174.0
2019-07-01 15:30:00,182.55,182.62,182.5,182.51,9984.0,158.4246,158.4854,158.3812,158.3899,9984.0
2019-07-01 15:35:00,182.52,182.55,182.45,182.52,10047.0,158.3986,158.4246,158.3378,158.3986,10047.0
2019-07-01 15:40:00,182.53,182.68,182.52,182.54,12586.0,158.4073,158.5374,158.3986,158.4159,12586.0
2019-07-01 15:45:00,182.54,182.84,182.5,182.76,16967.0,158.4159,158.6763,158.3812,158.6069,16967.0
2019-07-01 15:50:00,182.73,183.04,182.67,182.99,32103.0,158.5808,158.8499,158.5287,158.8065,32103.0
2019-07-01 15:55:00,182.97,182.97,182.42,182.56,74900.0,158.7891,158.7891,158.3118,158.4333,74900.0
2019-07-02 09:30:00,183.25,183.25,182.54,182.96,28140.0,159.0321,159.0321,158.4159,158.7804,28140.0
2019-07-02 09:35:00,182.99,183.43,182.68,183.43,2132.0,158.8065,159.1883,158.5374,159.1883,2132.0
2019-07-02 09:40:00,183.25,183.48,183.12,183.24,4463.0,159.0321,159.2317,158.9193,159.0234,4463.0
2019-07-02 09:45:00,183.24,183.25,182.62,182.83,6256.0,159.0234,159.0321,158.4854,158.6676,6256.0
2019-07-02 09:50:00,182.81,182.81,182.27,182.27,4600.0,158.6502,158.6502,158.1816,158.1816,4600.0
2019-07-02 09:55:00,182.36,182.42,182.08,182.16,3740.0,158.2597,158.3118,158.0167,158.0861,3740.0
2019-07-02 10:00:00,182.21,182.51,182.14,182.48,7341.0,158.1295,158.3899,158.0688,158.3639,7341.0
2019-07-02 10:05:00,182.47,182.55,182.41,182.48,8858.0,158.3552,158.4246,158.3031,158.3639,8858.0
2019-07-02 10:10:00,182.5,182.59,182.4,182.57,9262.0,158.3812,158.4593,158.2944,158.442,9262.0
2019-07-02 10:15:00,182.61,182.79,182.38,182.45,4360.0,158.4767,158.6329,158.2771,158.3378,4360.0
2019-07-02 10:20:00,182.4,182.52,182.32,182.43,5381.0,158.2944,158.3986,158.225,158.3205,5381.0
2019-07-02 10:25:00,182.41,182.66,182.4,182.66,6877.0,158.3031,158.5201,158.2944,158.5201,6877.0
2019-07-02 10:30:00,182.7,182.84,182.67,182.84,4912.0,158.5548,158.6763,158.5287,158.6763,4912.0
2019-07-02 10:35:00,182.76,182.78,182.55,182.62,7697.0,158.6069,158.6242,158.4246,158.4854,7697.0
2019-07-02 10:40:00,182.56,182.7,182.48,182.53,6674.0,158.4333,158.5548,158.3639,158.4073,6674.0
2019-07-02 10:45:00,182.53,182.6,182.43,182.58,4325.0,158.4073,158.468,158.3205,158.4506,4325.0
2019-07-02 10:50:00,182.54,182.77,182.5,182.75,2000.0,158.4159,158.6155,158.3812,158.5982,2000.0
2019-07-02 10:55:00,182.72,182.72,182.51,182.51,6266.0,158.5721,158.5721,158.3899,158.3899,6266.0
2019-07-02 11:00:00,182.52,182.58,182.34,182.43,6260.0,158.3986,158.4506,158.2424,158.3205,6260.0
2019-07-02 11:05:00,182.32,182.54,182.18,182.18,4589.0,158.225,158.4159,158.1035,158.1035,4589.0
2019-07-02 11:10:00,182.16,182.36,182.12,182.32,8565.0,158.0861,158.2597,158.0514,158.225,8565.0
2019-07-02 11:15:00,182.37,182.52,182.32,182.45,9830.0,158.2684,158.3986,158.225,158.3378,9830.0
2019-07-02 11:20:00,182.46,182.6,182.39,182.41,3845.0,158.3465,158.468,158.2858,158.3031,3845.0
2019-07-02 11:25:00,182.48,182.62,182.45,182.46,2735.0,158.3639,158.4854,158.3378,158.3465,2735.0
2019-07-02 11:30:00,182.46,182.46,182.27,182.38,3700.0,158.3465,158.3465,158.1816,158.2771,3700.0
2019-07-02 11:35:00,182.37,182.58,182.33,182.5,8225.0,158.2684,158.4506,158.2337,158.3812,8225.0
2019-07-02 11:40:00,182.43,182.89,182.38,182.73,8535.0,158.3205,158.7197,158.2771,158.5808,8535.0
2019-07-02 11:45:00,182.74,183.12,182.74,183.12,5674.0,158.5895,158.9193,158.5895,158.9193,5674.0
2019-07-02 11:50:00,183.08,183.22,182.97,183.22,6058.0,158.8846,159.0061,158.7891,159.0061,6058.0
2019-07-02 11:55:00,183.14,183.36,183.03,183.34,5124.0,158.9366,159.1276,158.8412,159.1102,5124.0
2019-07-02 12:00:00,183.29,183.29,182.73,182.74,5078.0,159.0668,159.0668,158.5808,158.5895,5078.0
2019-07-02 12:05:00,182.78,183.02,182.78,182.97,4202.0,158.6242,158.8325,158.6242,158.7891,4202.0
2019-07-02 12:10:00,183.05,183.08,182.87,182.87,2950.0,158.8585,158.8846,158.7023,158.7023,2950.0
2019-07-02 12:15:00,182.85,182.92,182.72,182.72,7936.0,158.685,158.7457,158.5721,158.5721,7936.0
2019-07-02 12:20:00,182.74,182.74,182.56,182.57,3196.0,158.5895,158.5895,158.4333,158.442,3196.0
2019-07-02 12:25:00,182.5,182.5,182.19,182.24,3341.0,158.3812,158.3812,158.1122,158.1556,3341.0
2019-07-02 12:30:00,182.25,182.32,182.17,182.31,2700.0,158.1643,158.225,158.0948,158.2163,2700.0
2019-07-02 12:35:00,182.35,182.4,182.27,182.33,2744.0,158.251,158.2944,158.1816,158.2337,2744.0
2019-07-02 12:40:00,182.34,182.37,182.2,182.32,2728.0,158.2424,158.2684,158.1209,158.225,2728.0
2019-07-02 12:45:00,182.41,182.47,182.3,182.45,1600.0,158.3031,158.3552,158.2076,158.3378,1600.0
2019-07-02 12:50:00,182.41,182.44,182.34,182.41,2400.0,158.3031,158.3291,158.2424,158.3031,2400.0
2019-07-02 12:55:00,182.4,182.67,182.32,182.67,3263.0,158.2944,158.5287,158.225,158.5287,3263.0
2019-07-02 13:00:00,182.58,182.59,182.5,182.56,1565.0,158.4506,158.4593,158.3812,158.4333,1565.0
2019-07-02 13:05:00,182.55,182.66,182.55,182.55,2983.0,158.4246,158.5201,158.4246,158.4246,2983.0
2019-07-02 13:10:00,182.58,182.59,182.49,182.56,2501.0,158.4506,158.4593,158.3725,158.4333,2501.0
2019-07-02 13:15:00,182.55,182.58,182.38,182.48,3636.0,158.4246,158.4506,158.2771,158.3639,3636.0
2019-07-02 13:20:00,182.46,182.53,182.37,182.46,3572.0,158.3465,158.4073,158.2684,158.3465,3572.0
2019-07-02 13:25:00,182.49,182.71,182.46,182.57,3273.0,158.3725,158.5635,158.3465,158.442,3273.0
2019-07-02 13:30:00,182.52,182.56,182.39,182.56,2616.0,158.3986,158.4333,158.2858,158.4333,2616.0
2019-07-02 13:35:00,182.56,182.58,182.49,182.54,3214.0,158.4333,158.4506,158.3725,158.4159,3214.0
2019-07-02 13:40:00,182.51,182.6,182.5,182.54,1500.0,158.3899,158.468,158.3812,158.4159,1500.0
2019-07-02 13:45:00,182.57,182.71,182.55,182.71,1900.0,158.442,158.5635,158.4246,158.5635,1900.0
2019-07-02 13:50:00,182.72,182.89,182.72,182.81,4376.0,158.5721,158.7197,158.5721,158.6502,4376.0
2019-07-02 13:55:00,182.83,182.84,182.72,182.81,2927.0,158.6676,158.6763,158.5721,158.6502,2927.0
2019-07-02 14:00:00,182.84,183.01,182.77,182.93,5334.0,158.6763,158.8238,158.6155,158.7544,5334.0
2019-07-02 14:05:00,182.99,183.02,182.86,182.96,4194.0,158.8065,158.8325,158.6936,158.7804,4194.0
2019-07-02 14:10:00,182.95,183.05,182.9,182.97,3964.0,158.7717,158.8585,158.7284,158.7891,3964.0
2019-07-02 14:15:00,182.96,183.15,182.93,183.06,2447.0,158.7804,158.9453,158.7544,158.8672,2447.0
2019-07-02 14:20:00,183.03,183.18,183.0,183.1,4736.0,158.8412,158.9713,158.8151,158.9019,4736.0
2019-07-02 14:25:00,183.1,183.27,183.1,183.27,1982.0,158.9019,159.0495,158.9019,159.0495,1982.0
2019-07-02 14:30:00,183.19,183.21,183.1,183.1,5491.0,158.98,158.9974,158.9019,158.9019,5491.0
2019-07-02 14:35:00,183.1,183.16,183.03,183.08,6622.0,158.9019,158.954,158.8412,158.8846,6622.0
2019-07-02 14:40:00,183.09,183.32,183.09,183.27,5840.0,158.8932,159.0928,158.8932,159.0495,5840.0
2019-07-02 14:45:00,183.27,183.31,183.19,183.21,6064.0,159.0495,159.0842,158.98,158.9974,6064.0
2019-07-02 14:50:00,183.23,183.25,183.06,183.12,5263.0,159.0147,159.0321,158.8672,158.9193,5263.0
2019-07-02 14:55:00,183.12,183.19,183.07,183.16,5703.0,158.9193,158.98,158.8759,158.954,5703.0
2019-07-02 15:00:00,183.19,183.25,183.06,183.11,16018.0,158.98,159.0321,158.8672,158.9106,16018.0
2019-07-02 15:05:00,183.13,183.3,183.13,183.28,2520.0,158.928,159.0755,158.928,159.0581,2520.0
2019-07-02 15:10:00,183.27,183.39,183.04,183.09,7425.0,159.0495,159.1536,158.8499,158.8932,7425.0
2019-07-02 15:15:00,183.12,183.25,183.11,183.14,6425.0,158.9193,159.0321,158.9106,158.9366,6425.0
2019-07-02 15:20:00,183.16,183.16,183.01,183.11,4495.0,158.954,158.954,158.8238,158.9106,4495.0
2019-07-02 15:25:00,183.11,183.44,182.94,182.99,31329.0,158.9106,159.197,158.7631,158.8065,31329.0
2019-07-02 15:30:00,182.99,183.22,182.98,183.17,9027.0,158.8065,159.0061,158.7978,158.9627,9027.0
2019-07-02 15:35:00,183.17,183.4,183.16,183.36,10720.0,158.9627,159.1623,158.954,159.1276,10720.0
2019-07-02 15:40:00,183.37,183.41,183.24,183.25,24729.0,159.1362,159.171,159.0234,159.0321,24729.0
2019-07-02 15:45:00,183.23,183.43,183.2,183.24,16549.0,159.0147,159.1883,158.9887,159.0234,16549.0
2019-07-02 15:50:00,183.25,183.38,183.2,183.31,27005.0,159.0321,159.1449,158.9887,159.0842,27005.0
2019-07-02 15:55:00,183.33,183.62,183.29,183.62,47185.0,159.1015,159.3532,159.0668,159.3532,47185.0
2019-07-03 09:30:00,182.78,182.9,182.35,182.54,17007.0,159.51,159.6148,159.1348,159.3006,17007.0
2019-07-03 09:35:00,182.52,182.62,182.04,182.12,7002.0,159.2831,159.3704,158.8643,158.9341,7002.0
2019-07-03 09:40:00,182.1,182.11,181.64,181.64,4361.0,158.9166,158.9253,158.5152,158.5152,4361.0
2019-07-03 09:45:00,181.79,181.79,181.39,181.4,6216.0,158.6461,158.6461,158.297,158.3057,6216.0
2019-07-03 09:50:00,181.36,181.37,181.21,181.37,4746.0,158.2708,158.2796,158.1399,158.2796,4746.0
2019-07-03 09:55:00,181.39,181.58,181.26,181.27,3976.0,158.297,158.4628,158.1836,158.1923,3976.0
2019-07-03 10:00:00,181.29,181.56,181.29,181.56,7171.0,158.2097,158.4454,158.2097,158.4454,7171.0
2019-07-03 10:05:00,181.53,181.61,181.33,181.43,5094.0,158.4192,158.489,158.2446,158.3319,5094.0
2019-07-03 10:10:00,181.44,181.46,181.16,181.36,6606.0,158.3406,158.3581,158.0963,158.2708,6606.0
2019-07-03 10:15:00,181.41,181.45,181.32,181.44,9496.0,158.3145,158.3494,158.2359,158.3406,9496.0
2019-07-03 10:20:00,181.44,181.46,181.31,181.43,5568.0,158.3406,158.3581,158.2272,158.3319,5568.0
2019-07-03 10:25:00,181.37,181.44,181.22,181.42,3555.0,158.2796,158.3406,158.1486,158.3232,3555.0
2019-07-03 10:30:00,181.42,181.47,181.35,181.43,6110.0,158.3232,158.3668,158.2621,158.3319,6110.0
2019-07-03 10:35:00,181.44,181.76,181.44,181.76,12807.0,158.3406,158.6199,158.3406,158.6199,12807.0
2019-07-03 10:40:00,181.76,182.0,181.71,181.92,4117.0,158.6199,158.8293,158.5763,158.7595,4117.0
2019-07-03 10:45:00,181.94,181.98,181.82,181.89,2298.0,158.777,158.8119,158.6723,158.7333,2298.0
2019-07-03 10:50:00,182.0,182.2,182.0,182.1,2569.0,158.8293,159.0039,158.8293,158.9166,2569.0
2019-07-03 10:55:00,182.04,182.04,181.82,181.97,2391.0,158.8643,158.8643,158.6723,158.8032,2391.0
2019-07-03 11:00:00,181.91,182.01,181.86,181.86,4947.0,158.7508,158.8381,158.7072,158.7072,4947.0
2019-07-03 11:05:00,181.77,181.77,181.42,181.43,6642.0,158.6286,158.6286,158.3232,158.3319,6642.0
2019-07-03 11:10:00,181.4,181.46,181.13,181.16,4807.0,158.3057,158.3581,158.0701,158.0963,4807.0
2019-07-03 11:15:00,181.13,181.24,180.95,181.02,7422.0,158.0701,158.1661,157.913,157.9741,7422.0
2019-07-03 11:20:00,181.03,181.22,180.99,181.22,5259.0,157.9828,158.1486,157.9479,158.1486,5259.0
2019-07-03 11:25:00,181.21,181.32,181.14,181.16,3406.0,158.1399,158.2359,158.0788,158.0963,3406.0
2019-07-03 11:30:00,181.2,181.59,181.15,181.5,5972.0,158.1312,158.4715,158.0876,158.393,5972.0
2019-07-03 11:35:00,181.55,181.59,181.44,181.47,6529.0,158.4366,158.4715,158.3406,158.3668,6529.0
2019-07-03 11:40:00,181.45,181.71,181.43,181.71,4366.0,158.3494,158.5763,158.3319,158.5763,4366.0
2019-07-03 11:45:00,181.71,181.79,181.59,181.59,7339.0,158.5763,158.6461,158.4715,158.4715,7339.0
2019-07-03 11:50:00,181.64,181.72,181.53,181.57,4620.0,158.5152,158.585,158.4192,158.4541,4620.0
2019-07-03 11:55:00,181.53,181.58,181.44,181.5,7702.0,158.4192,158.4628,158.3406,158.393,7702.0
2019-07-03 12:00:00,181.51,181.81,181.5,181.76,7544.0,158.4017,158.6635,158.393,158.6199,7544.0
2019-07-03 12:05:00,181.79,181.79,181.53,181.57,5207.0,158.6461,158.6461,158.4192,158.4541,5207.0
2019-07-03 12:10:00,181.63,181.67,181.5,181.5,3092.0,158.5064,158.5414,158.393,158.393,3092.0
2019-07-03 12:15:00,181.48,181.56,181.45,181.52,5447.0,158.3755,158.4454,158.3494,158.4105,5447.0
2019-07-03 12:20:00,181.51,181.55,181.4,181.55,2677.0,158.4017,158.4366,158.3057,158.4366,2677.0
2019-07-03 12:25:00,181.55,181.59,181.5,181.5,7171.0,158.4366,158.4715,158.393,158.393,7171.0
2019-07-03 12:30:00,181.5,181.7,181.49,181.68,8936.0,158.393,158.5675,158.3843,158.5501,8936.0
2019-07-03 12:35:00,181.72,181.76,181.62,181.65,6914.0,158.585,158.6199,158.4977,158.5239,6914.0
2019-07-03 12:40:00,181.63,181.63,181.57,181.59,6574.0,158.5064,158.5064,158.4541,158.4715,6574.0
2019-07-03 12:45:00,181.59,181.67,181.48,181.65,12391.0,158.4715,158.5414,158.3755,158.5239,12391.0
2019-07-03 12:50:00,181.66,182.11,181.64,182.11,15443.0,158.5326,158.9253,158.5152,158.9253,15443.0
2019-07-03 12:55:00,182.2,182.67,182.2,182.54,35699.0,159.0039,159.414,159.0039,159.3006,35699.0
2019-07-05 09:30:00,181.8,181.8,181.42,181.44,14875.0,158.6548,158.6548,158.3232,158.3406,14875.0
2019-07-05 09:35:00,181.51,181.55,181.25,181.42,9682.0,158.4017,158.4366,158.1748,158.3232,9682.0
2019-07-05 09:40:00,181.49,181.49,181.4,181.4,200.0,158.3843,158.3843,158.3057,158.3057,200.0
2019-07-05 09:45:00,181.34,181.71,181.34,181.71,2117.0,158.2534,158.5763,158.2534,158.5763,2117.0
2019-07-05 09:50:00,181.7,181.76,181.51,181.76,9309.0,158.5675,158.6199,158.4017,158.6199,9309.0
2019-07-05 09:55:00,181.67,181.75,181.62,181.75,1018.0,158.5414,158.6112,158.4977,158.6112,1018.0
2019-07-05 10:00:00,181.58,181.81,181.52,181.76,5144.0,158.4628,158.6635,158.4105,158.6199,5144.0
2019-07-05 10:05:00,181.73,181.96,181.7,181.96,1000.0,158.5937,158.7944,158.5675,158.7944,1000.0
2019-07-05 10:10:00,181.82,181.82,181.64,181.77,1629.0,158.6723,158.6723,158.5152,158.6286,1629.0
2019-07-05 10:15:00,181.84,181.84,181.54,181.59,1700.0,158.6897,158.6897,158.4279,158.4715,1700.0
2019-07-05 10:20:00,181.56,181.68,181.53,181.65,1402.0,158.4454,158.5501,158.4192,158.5239,1402.0
2019-07-05 10:25:00,181.61,181.64,181.4,181.58,3659.0,158.489,158.5152,158.3057,158.4628,3659.0
2019-07-05 10:30:00,181.36,181.36,181.17,181.33,2885.0,158.2708,158.2708,158.105,158.2446,2885.0
2019-07-05 10:35:00,181.25,181.31,180.62,180.62,5927.0,158.1748,158.2272,157.625,157.625,5927.0
2019-07-05 10:40:00,180.58,180.64,180.53,180.53,1675.0,157.5901,157.6425,157.5465,157.5465,1675.0
2019-07-05 10:45:00,180.45,180.59,180.26,180.58,2468.0,157.4767,157.5989,157.3109,157.5901,2468.0
2019-07-05 10:50:00,180.61,181.01,180.61,181.01,1300.0,157.6163,157.9654,157.6163,157.9654,1300.0
2019-07-05 10:55:00,180.85,181.15,180.73,181.15,958.0,157.8258,158.0876,157.721,158.0876,958.0
2019-07-05 11:00:00,181.06,181.09,180.89,180.89,2573.0,158.009,158.0352,157.8607,157.8607,2573.0
2019-07-05 11:05:00,180.94,181.28,180.94,181.25,1419.0,157.9043,158.201,157.9043,158.1748,1419.0
2019-07-05 11:10:00,181.3,181.39,181.25,181.29,800.0,158.2185,158.297,158.1748,158.2097,800.0
2019-07-05 11:15:00,181.43,181.61,181.26,181.32,2957.0,158.3319,158.489,158.1836,158.2359,2957.0
2019-07-05 11:20:00,181.28,181.28,180.97,180.97,2160.0,158.201,158.201,157.9305,157.9305,2160.0
2019-07-05 11:25:00,180.96,181.23,180.96,181.23,1417.0,157.9217,158.1574,157.9217,158.1574,1417.0
2019-07-05 11:30:00,181.2,181.27,181.2,181.23,3200.0,158.1312,158.1923,158.1312,158.1574,3200.0
2019-07-05 11:35:00,181.26,181.33,181.12,181.12,1854.0,158.1836,158.2446,158.0614,158.0614,1854.0
2019-07-05 11:40:00,181.18,181.2,181.05,181.09,1821.0,158.1137,158.1312,158.0003,158.0352,1821.0
2019-07-05 11:45:00,181.16,181.25,181.05,181.24,2100.0,158.0963,158.1748,158.0003,158.1661,2100.0
2019-07-05 11:50:00,181.2,181.3,181.11,181.11,4524.0,158.1312,158.2185,158.0527,158.0527,4524.0
2019-07-05 11:55:00,181.1,181.25,181.07,181.25,955.0,158.0439,158.1748,158.0177,158.1748,955.0
2019-07-05 12:00:00,181.11,181.18,181.06,181.12,2500.0,158.0527,158.1137,158.009,158.0614,2500.0
2019-07-05 12:05:00,181.12,181.16,181.03,181.12,2668.0,158.0614,158.0963,157.9828,158.0614,2668.0
2019-07-05 12:10:00,181.11,181.34,181.08,181.29,2320.0,158.0527,158.2534,158.0265,158.2097,2320.0
2019-07-05 12:15:00,181.29,181.44,181.29,181.44,1700.0,158.2097,158.3406,158.2097,158.3406,1700.0
2019-07-05 12:20:00,181.4,181.47,181.35,181.44,500.0,158.3057,158.3668,158.2621,158.3406,500.0
2019-07-05 12:25:00,181.48,181.49,181.39,181.47,1650.0,158.3755,158.3843,158.297,158.3668,1650.0
2019-07-05 12:30:00,181.5,181.59,181.39,181.56,2901.0,158.393,158.4715,158.297,158.4454,2901.0
2019-07-05 12:35:00,181.52,181.73,181.51,181.69,2710.0,158.4105,158.5937,158.4017,158.5588,2710.0
2019-07-05 12:40:00,181.67,181.7,181.59,181.7,900.0,158.5414,158.5675,158.4715,158.5675,900.0
2019-07-05 12:45:00,181.68,181.73,181.58,181.72,650.0,158.5501,158.5937,158.4628,158.585,650.0
2019-07-05 12:50:00,181.7,181.85,181.64,181.68,5069.0,158.5675,158.6984,158.5152,158.5501,5069.0
2019-07-05 12:55:00,181.67,181.69,181.29,181.35,7172.0,158.5414,158.5588,158.2097,158.2621,7172.0
2019-07-05 13:00:00,181.36,181.7,181.35,181.68,3124.0,158.2708,158.5675,158.2621,158.5501,3124.0
2019-07-05 13:05:00,181.69,181.79,181.57,181.79,7745.0,158.5588,158.6461,158.4541,158.6461,7745.0
2019-07-05 13:10:00,181.71,181.83,181.69,181.73,4693.0,158.5763,158.681,158.5588,158.5937,4693.0
2019-07-05 13:15:00,181.76,181.87,181.72,181.87,1588.0,158.6199,158.7159,158.585,158.7159,1588.0
2019-07-05 13:20:00,181.88,181.97,181.82,181.97,2639.0,158.7246,158.8032,158.6723,158.8032,2639.0
2019-07-05 13:25:00,181.93,181.93,181.78,181.86,1513.0,158.7683,158.7683,158.6374,158.7072,1513.0
2019-07-05 13:30:00,181.88,181.99,181.85,181.97,2653.0,158.7246,158.8206,158.6984,158.8032,2653.0
2019-07-05 13:35:00,182.0,182.06,181.93,182.04,1774.0,158.8293,158.8817,158.7683,158.8643,1774.0
2019-07-05 13:40:00,182.06,182.18,182.02,182.17,3801.0,158.8817,158.9864,158.8468,158.9777,3801.0
2019-07-05 13:45:00,182.19,182.22,182.08,182.12,3350.0,158.9952,159.0213,158.8992,158.9341,3350.0
2019-07-05 13:50:00,182.17,182.27,182.16,182.25,1541.0,158.9777,159.065,158.969,159.0475,1541.0
2019-07-05 13:55:00,182.27,182.3,182.18,182.3,906.0,159.065,159.0912,158.9864,159.0912,906.0
2019-07-05 14:00:00,182.3,182.46,182.3,182.46,3342.0,159.0912,159.2308,159.0912,159.2308,3342.0
2019-07-05 14:05:00,182.42,182.42,182.17,182.18,3170.0,159.1959,159.1959,158.9777,158.9864,3170.0
2019-07-05 14:10:00,182.16,182.19,182.08,182.09,2150.0,158.969,158.9952,158.8992,158.9079,2150.0
2019-07-05 14:15:00,182.15,182.15,182.08,182.13,2537.0,158.9602,158.9602,158.8992,158.9428,2537.0
2019-07-05 14:20:00,182.17,182.23,182.08,182.21,2902.0,158.9777,159.0301,158.8992,159.0126,2902.0
2019-07-05 14:25:00,182.27,182.27,182.18,182.27,1201.0,159.065,159.065,158.9864,159.065,1201.0
2019-07-05 14:30:00,182.26,182.44,182.26,182.39,2916.0,159.0562,159.2133,159.0562,159.1697,2916.0
2019-07-05 14:35:00,182.43,182.48,182.28,182.41,2635.0,159.2046,159.2482,159.0737,159.1871,2635.0
2019-07-05 14:40:00,182.4,182.44,182.15,182.44,2600.0,159.1784,159.2133,158.9602,159.2133,2600.0
2019-07-05 14:45:00,182.33,182.37,182.2,182.32,2150.0,159.1173,159.1522,159.0039,159.1086,2150.0
2019-07-05 14:50:00,182.26,182.3,182.23,182.23,900.0,159.0562,159.0912,159.0301,159.0301,900.0
2019-07-05 14:55:00,182.23,182.24,182.11,182.21,2521.0,159.0301,159.0388,158.9253,159.0126,2521.0
2019-07-05 15:00:00,182.13,182.17,181.96,182.03,2400.0,158.9428,158.9777,158.7944,158.8555,2400.0
2019-07-05 15:05:00,181.94,182.18,181.93,182.16,2105.0,158.777,158.9864,158.7683,158.969,2105.0
2019-07-05 15:10:00,182.21,182.22,181.99,182.17,2900.0,159.0126,159.0213,158.8206,158.9777,2900.0
2019-07-05 15:15:00,182.18,182.18,182.06,182.08,3750.0,158.9864,158.9864,158.8817,158.8992,3750.0
2019-07-05 15:20:00,182.1,182.24,182.03,182.21,8000.0,158.9166,159.0388,158.8555,159.0126,8000.0
2019-07-05 15:25:00,182.21,182.28,182.14,182.19,1900.0,159.0126,159.0737,158.9515,158.9952,1900.0
2019-07-05 15:30:00,182.22,182.31,182.08,182.18,3494.0,159.0213,159.0999,158.8992,158.9864,3494.0
2019-07-05 15:35:00,182.24,182.3,182.18,182.2,3910.0,159.0388,159.0912,158.9864,159.0039,3910.0
2019-07-05 15:40:00,182.17,182.18,182.08,182.11,2290.0,158.9777,158.9864,158.8992,158.9253,2290.0
2019-07-05 15:45:00,182.14,182.2,182.1,182.2,5600.0,158.9515,159.0039,158.9166,159.0039,5600.0
2019-07-05 15:50:00,182.15,182.15,181.9,181.99,19563.0,158.9602,158.9602,158.7421,158.8206,19563.0
2019-07-05 15:55:00,181.98,182.34,181.78,182.28,37154.0,158.8119,159.1261,158.6374,159.0737,37154.0
2019-07-08 09:30:00,181.22,181.6,181.2,181.59,10830.0,158.1486,158.4803,158.1312,158.4715,10830.0
2019-07-08 09:35:00,181.73,181.76,181.17,181.17,4695.0,158.5937,158.6199,158.105,158.105,4695.0
2019-07-08 09:40:00,181.32,181.63,181.3,181.63,1815.0,158.2359,158.5064,158.2185,158.5064,1815.0
2019-07-08 09:45:00,181.8,181.86,181.38,181.54,2858.0,158.6548,158.7072,158.2883,158.4279,2858.0
2019-07-08 09:50:00,181.53,181.78,181.49,181.78,2501.0,158.4192,158.6374,158.3843,158.6374,2501.0
2019-07-08 09:55:00,181.77,181.91,181.63,181.89,3363.0,158.6286,158.7508,158.5064,158.7333,3363.0
2019-07-08 10:00:00,181.9,182.38,181.9,182.36,4435.0,158.7421,159.161,158.7421,159.1435,4435.0
2019-07-08 10:05:00,182.37,182.72,182.37,182.65,32417.0,159.1522,159.4577,159.1522,159.3966,32417.0
2019-07-08 10:10:00,182.65,182.85,182.59,182.85,11613.0,159.3966,159.5711,159.3442,159.5711,11613.0
2019-07-08 10:15:00,182.89,182.91,182.75,182.78,2858.0,159.606,159.6235,159.4839,159.51,2858.0
2019-07-08 10:20:00,182.8,182.93,182.43,182.44,9982.0,159.5275,159.6409,159.2046,159.2133,9982.0
2019-07-08 10:25:00,182.42,182.45,182.01,182.06,2122.0,159.1959,159.2221,158.8381,158.8817,2122.0
2019-07-08 10:30:00,182.01,182.33,182.0,182.13,7933.0,158.8381,159.1173,158.8293,158.9428,7933.0
2019-07-08 10:35:00,182.16,182.28,182.15,182.28,1036.0,158.969,159.0737,158.9602,159.0737,1036.0
2019-07-08 10:40:00,182.25,182.4,181.97,181.97,3651.0,159.0475,159.1784,158.8032,158.8032,3651.0
2019-07-08 10:45:00,181.98,182.02,181.9,181.93,4871.0,158.8119,158.8468,158.7421,158.7683,4871.0
2019-07-08 10:50:00,181.94,182.05,181.92,181.96,14081.0,158.777,158.873,158.7595,158.7944,14081.0
2019-07-08 10:55:00,181.96,182.11,181.95,182.01,7302.0,158.7944,158.9253,158.7857,158.8381,7302.0
2019-07-08 11:00:00,182.05,182.3,182.04,182.1,5707.0,158.873,159.0912,158.8643,158.9166,5707.0
2019-07-08 11:05:00,182.07,182.07,181.96,181.98,6982.0,158.8904,158.8904,158.7944,158.8119,6982.0
2019-07-08 11:10:00,181.97,182.27,181.97,182.18,5805.0,158.8032,159.065,158.8032,158.9864,5805.0
2019-07-08 11:15:00,182.23,182.23,182.11,182.15,2939.0,159.0301,159.0301,158.9253,158.9602,2939.0
2019-07-08 11:20:00,182.18,182.2,181.96,181.97,7896.0,158.9864,159.0039,158.7944,158.8032,7896.0
2019-07-08 11:25:00,181.98,182.04,181.95,181.99,11974.0,158.8119,158.8643,158.7857,158.8206,11974.0
2019-07-08 11:30:00,182.05,182.07,181.96,182.03,15201.0,158.873,158.8904,158.7944,158.8555,15201.0
2019-07-08 11:35:00,182.03,182.15,181.96,181.99,2838.0,158.8555,158.9602,158.7944,158.8206,2838.0
2019-07-08 11:40:00,181.95,182.07,181.95,182.06,2533.0,158.7857,158.8904,158.7857,158.8817,2533.0
2019-07-08 11:45:00,182.05,182.09,181.82,181.95,9613.0,158.873,158.9079,158.6723,158.7857,9613.0
2019-07-08 11:50:00,181.98,182.0,181.9,181.9,2329.0,158.8119,158.8293,158.7421,158.7421,2329.0
2019-07-08 11:55:00,181.88,181.94,181.51,181.54,5828.0,158.7246,158.777,158.4017,158.4279,5828.0
2019-07-08 12:00:00,181.51,181.57,181.46,181.5,4201.0,158.4017,158.4541,158.3581,158.393,4201.0
2019-07-08 12:05:00,181.47,181.61,181.47,181.54,1600.0,158.3668,158.489,158.3668,158.4279,1600.0
2019-07-08 12:10:00,181.56,181.66,181.55,181.59,4954.0,158.4454,158.5326,158.4366,158.4715,4954.0
2019-07-08 12:15:00,181.62,181.62,181.48,181.54,1979.0,158.4977,158.4977,158.3755,158.4279,1979.0
2019-07-08 12:20:00,181.52,181.53,181.42,181.46,1300.0,158.4105,158.4192,158.3232,158.3581,1300.0
2019-07-08 12:25:00,181.44,181.5,181.38,181.5,2535.0,158.3406,158.393,158.2883,158.393,2535.0
2019-07-08 12:30:00,181.5,181.85,181.5,181.76,4406.0,158.393,158.6984,158.393,158.6199,4406.0
2019-07-08 12:35:00,181.8,181.81,181.59,181.7,2100.0,158.6548,158.6635,158.4715,158.5675,2100.0
2019-07-08 12:40:00,181.64,181.64,181.43,181.54,2100.0,158.5152,158.5152,158.3319,158.4279,2100.0
2019-07-08 12:45:00,181.54,181.67,181.48,181.62,2523.0,158.4279,158.5414,158.3755,158.4977,2523.0
2019-07-08 12:50:00,181.74,181.82,181.68,181.72,5268.0,158.6024,158.6723,158.5501,158.585,5268.0
2019-07-08 12:55:00,181.69,181.73,181.59,181.63,2711.0,158.5588,158.5937,158.4715,158.5064,2711.0
2019-07-08 13:00:00,181.64,181.76,181.63,181.74,3446.0,158.5152,158.6199,158.5064,158.6024,3446.0
2019-07-08 13:05:00,181.72,181.82,181.7,181.72,4200.0,158.585,158.6723,158.5675,158.585,4200.0
2019-07-08 13:10:00,181.7,181.72,181.56,181.58,2625.0,158.5675,158.585,158.4454,158.4628,2625.0
2019-07-08 13:15:00,181.6,181.74,181.6,181.66,5028.0,158.4803,158.6024,158.4803,158.5326,5028.0
2019-07-08 13:20:00,181.64,181.7,181.6,181.6,4436.0,158.5152,158.5675,158.4803,158.4803,4436.0
2019-07-08 13:25:00,181.61,181.64,181.52,181.63,2853.0,158.489,158.5152,158.4105,158.5064,2853.0
2019-07-08 13:30:00,181.65,181.68,181.51,181.59,3214.0,158.5239,158.5501,158.4017,158.4715,3214.0
2019-07-08 13:35:00,181.6,181.8,181.53,181.53,2529.0,158.4803,158.6548,158.4192,158.4192,2529.0
2019-07-08 13:40:00,181.53,181.58,181.43,181.54,2551.0,158.4192,158.4628,158.3319,158.4279,2551.0
2019-07-08 13:45:00,181.52,181.75,181.51,181.65,4193.0,158.4105,158.6112,158.4017,158.5239,4193.0
2019-07-08 13:50:00,181.62,181.62,181.47,181.47,1105.0,158.4977,158.4977,158.3668,158.3668,1105.0
2019-07-08 13:55:00,181.45,181.53,181.44,181.45,2358.0,158.3494,158.4192,158.3406,158.3494,2358.0
2019-07-08 14:00:00,181.4,181.4,181.15,181.17,2225.0,158.3057,158.3057,158.0876,158.105,2225.0
2019-07-08 14:05:00,181.19,181.2,181.0,181.2,7582.0,158.1225,158.1312,157.9567,158.1312,7582.0
2019-07-08 14:10:00,181.26,181.26,181.12,181.17,3447.0,158.1836,158.1836,158.0614,158.105,3447.0
2019-07-08 14:15:00,181.14,181.14,180.92,181.0,5306.0,158.0788,158.0788,157.8868,157.9567,5306.0
2019-07-08 14:20:00,181.05,181.05,180.7,180.74,3576.0,158.0003,158.0003,157.6948,157.7298,3576.0
2019-07-08 14:25:00,180.7,180.78,180.58,180.74,5748.0,157.6948,157.7647,157.5901,157.7298,5748.0
2019-07-08 14:30:00,180.75,180.98,180.74,180.98,4415.0,157.7385,157.9392,157.7298,157.9392,4415.0
2019-07-08 14:35:00,180.95,180.96,180.83,180.92,4133.0,157.913,157.9217,157.8083,157.8868,4133.0
2019-07-08 14:40:00,180.92,181.03,180.86,180.96,4528.0,157.8868,157.9828,157.8345,157.9217,4528.0
2019-07-08 14:45:00,181.02,181.19,180.95,181.0,4800.0,157.9741,158.1225,157.913,157.9567,4800.0
2019-07-08 14:50:00,180.99,181.01,180.86,180.94,2089.0,157.9479,157.9654,157.8345,157.9043,2089.0
2019-07-08 14:55:00,180.84,180.9,180.82,180.82,2500.0,157.817,157.8694,157.7996,157.7996,2500.0
2019-07-08 15:00:00,180.85,180.99,180.85,180.98,2800.0,157.8258,157.9479,157.8258,157.9392,2800.0
2019-07-08 15:05:00,180.89,181.08,180.89,180.98,9133.0,157.8607,158.0265,157.8607,157.9392,9133.0
2019-07-08 15:10:00,180.98,181.11,180.95,181.05,10990.0,157.9392,158.0527,157.913,158.0003,10990.0
2019-07-08 15:15:00,181.02,181.12,180.95,181.0,16097.0,157.9741,158.0614,157.913,157.9567,16097.0
2019-07-08 15:20:00,181.0,181.06,180.93,181.01,6651.0,157.9567,158.009,157.8956,157.9654,6651.0
2019-07-08 15:25:00,181.0,181.04,180.92,181.0,13175.0,157.9567,157.9916,157.8868,157.9567,13175.0
2019-07-08 15:30:00,181.01,181.09,180.95,181.0,26772.0,157.9654,158.0352,157.913,157.9567,26772.0
2019-07-08 15:35:00,181.0,181.19,180.92,181.19,20514.0,157.9567,158.1225,157.8868,158.1225,20514.0
2019-07-08 15:40:00,181.19,181.2,181.04,181.12,6737.0,158.1225,158.1312,157.9916,158.0614,6737.0
2019-07-08 15:45:00,181.11,181.22,181.1,181.2,13293.0,158.0527,158.1486,158.0439,158.1312,13293.0
2019-07-08 15:50:00,181.22,181.29,181.17,181.25,16401.0,158.1486,158.2097,158.105,158.1748,16401.0
2019-07-08 15:55:00,181.23,181.5,181.21,181.44,30953.0,158.1574,158.393,158.1399,158.3406,30953.0
2019-07-09 09:30:00,180.14,180.88,179.83,179.93,27320.0,157.2061,157.8519,156.9356,157.0229,27320.0
2019-07-09 09:35:00,179.94,179.94,179.53,179.55,6477.0,157.0316,157.0316,156.6738,156.6913,6477.0
2019-07-09 09:40:00,179.57,179.57,179.16,179.32,5768.0,156.7087,156.7087,156.3509,156.4905,5768.0
2019-07-09 09:45:00,179.25,179.61,179.25,179.46,20217.0,156.4295,156.7436,156.4295,156.6127,20217.0
2019-07-09 09:50:00,179.39,179.43,179.16,179.17,6152.0,156.5516,156.5865,156.3509,156.3596,6152.0
2019-07-09 09:55:00,179.16,179.54,179.16,179.38,7998.0,156.3509,156.6825,156.3509,156.5429,7998.0
2019-07-09 10:00:00,179.38,179.77,179.38,179.71,11202.0,156.5429,156.8832,156.5429,156.8309,11202.0
2019-07-09 10:05:00,179.75,179.76,179.51,179.68,13460.0,156.8658,156.8745,156.6563,156.8047,13460.0
2019-07-09 10:10:00,179.61,179.64,179.44,179.48,6423.0,156.7436,156.7698,156.5953,156.6302,6423.0
2019-07-09 10:15:00,179.42,179.54,179.31,179.54,6473.0,156.5778,156.6825,156.4818,156.6825,6473.0
2019-07-09 10:20:00,179.52,179.56,179.15,179.15,7639.0,156.6651,156.7,156.3422,156.3422,7639.0
2019-07-09 10:25:00,179.23,179.52,179.2,179.49,4813.0,156.412,156.6651,156.3858,156.6389,4813.0
2019-07-09 10:30:00,179.49,179.76,179.31,179.35,13453.0,156.6389,156.8745,156.4818,156.5167,13453.0
2019-07-09 10:35:00,179.41,179.59,179.35,179.49,4869.0,156.5691,156.7262,156.5167,156.6389,4869.0
2019-07-09 10:40:00,179.58,179.58,179.18,179.28,8976.0,156.7174,156.7174,156.3684,156.4556,8976.0
2019-07-09 10:45:00,179.19,179.41,179.12,179.41,5693.0,156.3771,156.5691,156.316,156.5691,5693.0
2019-07-09 10:50:00,179.54,179.6,179.46,179.56,5342.0,156.6825,156.7349,156.6127,156.7,5342.0
2019-07-09 10:55:00,179.58,179.65,179.37,179.47,3817.0,156.7174,156.7785,156.5342,156.6214,3817.0
2019-07-09 11:00:00,179.47,179.49,179.21,179.3,4718.0,156.6214,156.6389,156.3945,156.4731,4718.0
2019-07-09 11:05:00,179.27,179.53,179.27,179.53,5305.0,156.4469,156.6738,156.4469,156.6738,5305.0
2019-07-09 11:10:00,179.57,179.69,179.48,179.5,12889.0,156.7087,156.8134,156.6302,156.6476,12889.0
2019-07-09 11:15:00,179.53,179.66,179.49,179.62,7781.0,156.6738,156.7873,156.6389,156.7523,7781.0
2019-07-09 11:20:00,179.6,179.63,179.45,179.45,6714.0,156.7349,156.7611,156.604,156.604,6714.0
2019-07-09 11:25:00,179.41,179.49,179.23,179.27,5690.0,156.5691,156.6389,156.412,156.4469,5690.0
2019-07-09 11:30:00,179.28,179.58,179.28,179.51,8610.0,156.4556,156.7174,156.4556,156.6563,8610.0
2019-07-09 11:35:00,179.5,179.53,179.46,179.53,3985.0,156.6476,156.6738,156.6127,156.6738,3985.0
2019-07-09 11:40:00,179.59,179.62,179.52,179.6,5796.0,156.7262,156.7523,156.6651,156.7349,5796.0
2019-07-09 11:45:00,179.54,179.62,179.52,179.6,3868.0,156.6825,156.7523,156.6651,156.7349,3868.0
2019-07-09 11:50:00,179.6,179.63,179.54,179.6,6448.0,156.7349,156.7611,156.6825,156.7349,6448.0
2019-07-09 11:55:00,179.6,179.63,179.58,179.6,5424.0,156.7349,156.7611,156.7174,156.7349,5424.0
2019-07-09 12:00:00,179.56,179.95,179.53,179.95,16909.0,156.7,157.0403,156.6738,157.0403,16909.0
2019-07-09 12:05:00,179.95,179.99,179.77,179.87,9125.0,157.0403,157.0752,156.8832,156.9705,9125.0
2019-07-09 12:10:00,179.87,179.87,179.58,179.64,21866.0,156.9705,156.9705,156.7174,156.7698,21866.0
2019-07-09 12:15:00,179.67,179.67,179.54,179.65,7150.0,156.796,156.796,156.6825,156.7785,7150.0
2019-07-09 12:20:00,179.64,179.65,179.51,179.57,6736.0,156.7698,156.7785,156.6563,156.7087,6736.0
2019-07-09 12:25:00,179.65,179.69,179.56,179.63,7295.0,156.7785,156.8134,156.7,156.7611,7295.0
2019-07-09 12:30:00,179.65,179.68,179.61,179.64,14990.0,156.7785,156.8047,156.7436,156.7698,14990.0
2019-07-09 12:35:00,179.61,179.97,179.61,179.86,12861.0,156.7436,157.0578,156.7436,156.9618,12861.0
2019-07-09 12:40:00,179.8,179.88,179.8,179.84,2180.0,156.9094,156.9792,156.9094,156.9443,2180.0
2019-07-09 12:45:00,179.82,179.84,179.8,179.83,5601.0,156.9269,156.9443,156.9094,156.9356,5601.0
2019-07-09 12:50:00,179.81,179.81,179.67,179.69,2349.0,156.9182,156.9182,156.796,156.8134,2349.0
2019-07-09 12:55:00,179.68,179.71,179.52,179.54,3937.0,156.8047,156.8309,156.6651,156.6825,3937.0
2019-07-09 13:00:00,179.56,179.61,179.54,179.55,1807.0,156.7,156.7436,156.6825,156.6913,1807.0
2019-07-09 13:05:00,179.54,179.63,179.4,179.63,3628.0,156.6825,156.7611,156.5604,156.7611,3628.0
2019-07-09 13:10:00,179.57,179.69,179.57,179.66,1571.0,156.7087,156.8134,156.7087,156.7873,1571.0
2019-07-09 13:15:00,179.66,179.82,179.63,179.68,12894.0,156.7873,156.9269,156.7611,156.8047,12894.0
2019-07-09 13:20:00,179.7,179.71,179.65,179.7,6913.0,156.8222,156.8309,156.7785,156.8222,6913.0
2019-07-09 13:25:00,179.68,179.7,179.64,179.65,5028.0,156.8047,156.8222,156.7698,156.7785,5028.0
2019-07-09 13:30:00,179.63,179.68,179.51,179.59,10038.0,156.7611,156.8047,156.6563,156.7262,10038.0
2019-07-09 13:35:00,179.59,179.61,179.51,179.57,2826.0,156.7262,156.7436,156.6563,156.7087,2826.0
2019-07-09 13:40:00,179.57,179.73,179.56,179.71,13428.0,156.7087,156.8483,156.7,156.8309,13428.0
2019-07-09 13:45:00,179.71,179.74,179.68,179.71,9931.0,156.8309,156.8571,156.8047,156.8309,9931.0
2019-07-09 13:50:00,179.7,179.72,179.68,179.7,4000.0,156.8222,156.8396,156.8047,156.8222,4000.0
2019-07-09 13:55:00,179.69,179.75,179.67,179.73,8453.0,156.8134,156.8658,156.796,156.8483,8453.0
2019-07-09 14:00:00,179.75,179.86,179.67,179.68,8203.0,156.8658,156.9618,156.796,156.8047,8203.0
2019-07-09 14:05:00,179.7,179.7,179.53,179.54,5398.0,156.8222,156.8222,156.6738,156.6825,5398.0
2019-07-09 14:10:00,179.56,179.68,179.55,179.65,5183.0,156.7,156.8047,156.6913,156.7785,5183.0
2019-07-09 14:15:00,179.69,179.71,179.58,179.7,6682.0,156.8134,156.8309,156.7174,156.8222,6682.0
2019-07-09 14:20:00,179.7,179.73,179.6,179.61,4451.0,156.8222,156.8483,156.7349,156.7436,4451.0
2019-07-09 14:25:00,179.65,179.78,179.42,179.7,24179.0,156.7785,156.892,156.5778,156.8222,24179.0
2019-07-09 14:30:00,179.7,179.72,179.64,179.67,7877.0,156.8222,156.8396,156.7698,156.796,7877.0
2019-07-09 14:35:00,179.68,179.71,179.65,179.7,4400.0,156.8047,156.8309,156.7785,156.8222,4400.0
2019-07-09 14:40:00,179.68,179.7,179.61,179.69,9894.0,156.8047,156.8222,156.7436,156.8134,9894.0
2019-07-09 14:45:00,179.7,179.86,179.7,179.75,12573.0,156.8222,156.9618,156.8222,156.8658,12573.0
2019-07-09 14:50:00,179.74,179.76,179.72,179.75,8409.0,156.8571,156.8745,156.8396,156.8658,8409.0
2019-07-09 14:55:00,179.74,179.76,179.71,179.76,9696.0,156.8571,156.8745,156.8309,156.8745,9696.0
2019-07-09 15:00:00,179.74,179.93,179.74,179.93,6843.0,156.8571,157.0229,156.8571,157.0229,6843.0
2019-07-09 15:05:00,179.94,180.01,179.85,179.95,8672.0,157.0316,157.0927,156.9531,157.0403,8672.0
2019-07-09 15:10:00,179.96,180.0,179.76,179.76,13607.0,157.0491,157.084,156.8745,156.8745,13607.0
2019-07-09 15:15:00,179.76,179.81,179.75,179.8,9194.0,156.8745,156.9182,156.8658,156.9094,9194.0
2019-07-09 15:20:00,179.79,179.81,179.76,179.78,9739.0,156.9007,156.9182,156.8745,156.892,9739.0
2019-07-09 15:25:00,179.77,179.96,179.76,179.95,12516.0,156.8832,157.0491,156.8745,157.0403,12516.0
2019-07-09 15:30:00,179.95,180.24,179.94,180.0,24709.0,157.0403,157.2934,157.0316,157.084,24709.0
2019-07-09 15:35:00,180.0,180.16,179.97,180.1,23152.0,157.084,157.2236,157.0578,157.1712,23152.0
2019-07-09 15:40:00,180.12,180.46,180.1,180.44,13067.0,157.1887,157.4854,157.1712,157.4679,13067.0
2019-07-09 15:45:00,180.43,180.7,180.36,180.63,20970.0,157.4592,157.6948,157.3981,157.6338,20970.0
2019-07-09 15:50:00,180.63,180.98,180.63,180.91,27679.0,157.6338,157.9392,157.6338,157.8781,27679.0
2019-07-09 15:55:00,180.9,180.98,180.71,180.83,58026.0,157.8694,157.9392,157.7036,157.8083,58026.0
2019-07-10 09:30:00,182.35,182.81,181.57,182.57,21953.0,159.1348,159.5362,158.4541,159.3268,21953.0
2019-07-10 09:35:00,182.75,182.99,182.4,182.84,14801.0,159.4839,159.6933,159.1784,159.5624,14801.0
2019-07-10 09:40:00,182.77,183.74,182.68,183.48,14869.0,159.5013,160.3478,159.4228,160.1209,14869.0
2019-07-10 09:45:00,183.46,183.78,183.46,183.68,12097.0,160.1035,160.3827,160.1035,160.2955,12097.0
2019-07-10 09:50:00,183.77,183.86,183.62,183.68,8925.0,160.374,160.4525,160.2431,160.2955,8925.0
2019-07-10 09:55:00,183.59,183.68,183.46,183.59,6832.0,160.2169,160.2955,160.1035,160.2169,6832.0
2019-07-10 10:00:00,183.43,183.52,183.19,183.23,4602.0,160.0773,160.1558,159.8678,159.9028,4602.0
2019-07-10 10:05:00,183.14,183.21,182.82,182.92,5925.0,159.8242,159.8853,159.5449,159.6322,5925.0
2019-07-10 10:10:00,182.93,182.93,182.66,182.92,4620.0,159.6409,159.6409,159.4053,159.6322,4620.0
2019-07-10 10:15:00,182.92,183.18,182.92,183.17,6527.0,159.6322,159.8591,159.6322,159.8504,6527.0
2019-07-10 10:20:00,183.17,183.53,183.16,183.37,5723.0,159.8504,160.1646,159.8417,160.0249,5723.0
2019-07-10 10:25:00,183.27,183.27,183.1,183.21,3711.0,159.9377,159.9377,159.7893,159.8853,3711.0
2019-07-10 10:30:00,183.22,183.24,183.06,183.17,5677.0,159.894,159.9115,159.7544,159.8504,5677.0
2019-07-10 10:35:00,183.12,183.12,182.63,182.8,8444.0,159.8068,159.8068,159.3791,159.5275,8444.0
2019-07-10 10:40:00,182.67,182.7,182.14,182.36,5523.0,159.414,159.4402,158.9515,159.1435,5523.0
2019-07-10 10:45:00,182.38,182.78,182.34,182.69,3250.0,159.161,159.51,159.1261,159.4315,3250.0
2019-07-10 10:50:00,182.65,182.87,182.52,182.72,5424.0,159.3966,159.5886,159.2831,159.4577,5424.0
2019-07-10 10:55:00,182.75,182.86,182.7,182.79,8129.0,159.4839,159.5799,159.4402,159.5188,8129.0
2019-07-10 11:00:00,182.71,182.97,182.71,182.88,6493.0,159.449,159.6759,159.449,159.5973,6493.0
2019-07-10 11:05:00,182.88,182.88,182.41,182.44,6739.0,159.5973,159.5973,159.1871,159.2133,6739.0
2019-07-10 11:10:00,182.41,182.5,182.28,182.4,4467.0,159.1871,159.2657,159.0737,159.1784,4467.0
2019-07-10 11:15:00,182.36,182.36,181.97,182.01,12166.0,159.1435,159.1435,158.8032,158.8381,12166.0
2019-07-10 11:20:00,182.05,182.35,181.94,182.24,5355.0,158.873,159.1348,158.777,159.0388,5355.0
2019-07-10 11:25:00,182.18,182.4,182.17,182.32,2699.0,158.9864,159.1784,158.9777,159.1086,2699.0
2019-07-10 11:30:00,182.33,182.55,182.31,182.52,2602.0,159.1173,159.3093,159.0999,159.2831,2602.0
2019-07-10 11:35:00,182.52,182.59,182.47,182.49,2983.0,159.2831,159.3442,159.2395,159.257,2983.0
2019-07-10 11:40:00,182.49,182.52,182.24,182.24,3900.0,159.257,159.2831,159.0388,159.0388,3900.0
2019-07-10 11:45:00,182.28,182.52,182.2,182.44,4027.0,159.0737,159.2831,159.0039,159.2133,4027.0
2019-07-10 11:50:00,182.4,182.43,182.3,182.35,6815.0,159.1784,159.2046,159.0912,159.1348,6815.0
2019-07-10 11:55:00,182.32,182.47,182.25,182.3,2260.0,159.1086,159.2395,159.0475,159.0912,2260.0
2019-07-10 12:00:00,182.25,182.26,182.08,182.08,1934.0,159.0475,159.0562,158.8992,158.8992,1934.0
2019-07-10 12:05:00,182.15,182.18,182.11,182.12,2200.0,158.9602,158.9864,158.9253,158.9341,2200.0
2019-07-10 12:10:00,182.08,182.19,182.01,182.13,5292.0,158.8992,158.9952,158.8381,158.9428,5292.0
2019-07-10 12:15:00,182.11,182.13,181.87,181.88,4200.0,158.9253,158.9428,158.7159,158.7246,4200.0
2019-07-10 12:20:00,181.88,182.01,181.85,181.98,5360.0,158.7246,158.8381,158.6984,158.8119,5360.0
2019-07-10 12:25:00,181.93,182.17,181.93,182.17,1800.0,158.7683,158.9777,158.7683,158.9777,1800.0
2019-07-10 12:30:00,182.18,182.21,181.99,182.12,5557.0,158.9864,159.0126,158.8206,158.9341,5557.0
2019-07-10 12:35:00,182.1,182.14,182.01,182.08,2828.0,158.9166,158.9515,158.8381,158.8992,2828.0
2019-07-10 12:40:00,182.13,182.17,182.04,182.17,2044.0,158.9428,158.9777,158.8643,158.9777,2044.0
2019-07-10 12:45:00,182.17,182.47,182.07,182.39,11821.0,158.9777,159.2395,158.8904,159.1697,11821.0
2019-07-10 12:50:00,182.39,182.53,182.39,182.51,3797.0,159.1697,159.2919,159.1697,159.2744,3797.0
2019-07-10 12:55:00,182.5,182.7,182.48,182.67,3143.0,159.2657,159.4402,159.2482,159.414,3143.0
2019-07-10 13:00:00,182.69,182.8,182.67,182.76,5130.0,159.4315,159.5275,159.414,159.4926,5130.0
2019-07-10 13:05:00,182.78,182.89,182.76,182.87,4601.0,159.51,159.606,159.4926,159.5886,4601.0
2019-07-10 13:10:00,182.86,182.93,182.78,182.78,3845.0,159.5799,159.6409,159.51,159.51,3845.0
2019-07-10 13:15:00,182.78,182.8,182.64,182.8,1830.0,159.51,159.5275,159.3879,159.5275,1830.0
2019-07-10 13:20:00,182.86,182.86,182.69,182.69,2400.0,159.5799,159.5799,159.4315,159.4315,2400.0
2019-07-10 13:25:00,182.7,182.71,182.64,182.66,2346.0,159.4402,159.449,159.3879,159.4053,2346.0
2019-07-10 13:30:00,182.66,182.8,182.66,182.75,1950.0,159.4053,159.5275,159.4053,159.4839,1950.0
2019-07-10 13:35:00,182.71,182.85,182.66,182.71,5708.0,159.449,159.5711,159.4053,159.449,5708.0
2019-07-10 13:40:00,182.68,182.78,182.66,182.77,11087.0,159.4228,159.51,159.4053,159.5013,11087.0
2019-07-10 13:45:00,182.83,182.85,182.62,182.62,2611.0,159.5537,159.5711,159.3704,159.3704,2611.0
2019-07-10 13:50:00,182.63,182.65,182.49,182.65,3050.0,159.3791,159.3966,159.257,159.3966,3050.0
2019-07-10 13:55:00,182.66,182.66,182.56,182.56,1522.0,159.4053,159.4053,159.318,159.318,1522.0
2019-07-10 14:00:00,182.61,182.79,182.54,182.68,4468.0,159.3617,159.5188,159.3006,159.4228,4468.0
2019-07-10 14:05:00,182.63,182.63,182.38,182.41,3011.0,159.3791,159.3791,159.161,159.1871,3011.0
2019-07-10 14:10:00,182.44,182.49,182.28,182.29,3430.0,159.2133,159.257,159.0737,159.0824,3430.0
2019-07-10 14:15:00,182.27,182.32,182.19,182.19,14317.0,159.065,159.1086,158.9952,158.9952,14317.0
2019-07-10 14:20:00,182.19,182.31,182.14,182.17,6186.0,158.9952,159.0999,158.9515,158.9777,6186.0
2019-07-10 14:25:00,182.2,182.24,182.13,182.14,3011.0,159.0039,159.0388,158.9428,158.9515,3011.0
2019-07-10 14:30:00,182.14,182.26,182.0,182.23,8232.0,158.9515,159.0562,158.8293,159.0301,8232.0
2019-07-10 14:35:00,182.21,182.25,182.11,182.16,5134.0,159.0126,159.0475,158.9253,158.969,5134.0
2019-07-10 14:40:00,182.11,182.35,182.08,182.31,3314.0,158.9253,159.1348,158.8992,159.0999,3314.0
2019-07-10 14:45:00,182.34,182.35,182.24,182.32,7465.0,159.1261,159.1348,159.0388,159.1086,7465.0
2019-07-10 14:50:00,182.3,182.3,182.11,182.21,4350.0,159.0912,159.0912,158.9253,159.0126,4350.0
2019-07-10 14:55:00,182.25,182.26,182.14,182.26,3002.0,159.0475,159.0562,158.9515,159.0562,3002.0
2019-07-10 15:00:00,182.21,182.34,182.15,182.34,2524.0,159.0126,159.1261,158.9602,159.1261,2524.0
2019-07-10 15:05:00,182.33,182.46,182.32,182.38,9223.0,159.1173,159.2308,159.1086,159.161,9223.0
2019-07-10 15:10:00,182.36,182.42,182.33,182.37,4302.0,159.1435,159.1959,159.1173,159.1522,4302.0
2019-07-10 15:15:00,182.33,182.39,182.3,182.35,4050.0,159.1173,159.1697,159.0912,159.1348,4050.0
2019-07-10 15:20:00,182.34,182.36,182.16,182.32,11344.0,159.1261,159.1435,158.969,159.1086,11344.0
2019-07-10 15:25:00,182.35,182.5,182.27,182.31,5799.0,159.1348,159.2657,159.065,159.0999,5799.0
2019-07-10 15:30:00,182.31,182.53,182.29,182.5,13904.0,159.0999,159.2919,159.0824,159.2657,13904.0
2019-07-10 15:35:00,182.52,182.52,182.28,182.36,10757.0,159.2831,159.2831,159.0737,159.1435,10757.0
2019-07-10 15:40:00,182.35,182.43,182.27,182.38,10798.0,159.1348,159.2046,159.065,159.161,10798.0
2019-07-10 15:45:00,182.4,182.45,182.31,182.44,30691.0,159.1784,159.2221,159.0999,159.2133,30691.0
2019-07-10 15:50:00,182.45,182.67,182.41,182.58,23904.0,159.2221,159.414,159.1871,159.3355,23904.0
2019-07-10 15:55:00,182.57,182.6,182.39,182.53,45768.0,159.3268,159.353,159.1697,159.2919,45768.0
2019-07-11 09:30:00,182.53,182.8,182.4,182.8,11973.0,159.2919,159.5275,159.1784,159.5275,11973.0
2019-07-11 09:35:00,182.94,183.13,182.68,183.13,3300.0,159.6497,159.8155,159.4228,159.8155,3300.0
2019-07-11 09:40:00,182.95,183.02,182.55,182.65,2820.0,159.6584,159.7195,159.3093,159.3966,2820.0
2019-07-11 09:45:00,182.67,182.91,182.66,182.73,5316.0,159.414,159.6235,159.4053,159.4664,5316.0
2019-07-11 09:50:00,182.78,182.9,182.66,182.87,3302.0,159.51,159.6148,159.4053,159.5886,3302.0
2019-07-11 09:55:00,182.88,182.88,182.55,182.59,4411.0,159.5973,159.5973,159.3093,159.3442,4411.0
2019-07-11 10:00:00,182.58,182.76,182.54,182.7,6136.0,159.3355,159.4926,159.3006,159.4402,6136.0
2019-07-11 10:05:00,182.64,182.75,182.54,182.64,3700.0,159.3879,159.4839,159.3006,159.3879,3700.0
2019-07-11 10:10:00,182.53,182.55,182.44,182.49,3151.0,159.2919,159.3093,159.2133,159.257,3151.0
2019-07-11 10:15:00,182.37,182.71,182.37,182.71,14790.0,159.1522,159.449,159.1522,159.449,14790.0
2019-07-11 10:20:00,182.71,182.81,182.56,182.78,27560.0,159.449,159.5362,159.318,159.51,27560.0
2019-07-11 10:25:00,182.73,182.86,182.61,182.83,4688.0,159.4664,159.5799,159.3617,159.5537,4688.0
2019-07-11 10:30:00,182.84,183.19,182.74,183.08,11168.0,159.5624,159.8678,159.4751,159.7718,11168.0
2019-07-11 10:35:00,183.08,183.41,183.06,183.31,5753.0,159.7718,160.0598,159.7544,159.9726,5753.0
2019-07-11 10:40:00,183.31,183.34,183.07,183.11,9949.0,159.9726,159.9987,159.7631,159.798,9949.0
2019-07-11 10:45:00,183.18,183.24,183.08,183.22,1215.0,159.8591,159.9115,159.7718,159.894,1215.0
2019-07-11 10:50:00,183.24,183.4,183.19,183.35,2729.0,159.9115,160.0511,159.8678,160.0075,2729.0
2019-07-11 10:55:00,183.29,183.3,183.14,183.16,5161.0,159.9551,159.9638,159.8242,159.8417,5161.0
2019-07-11 11:00:00,183.16,183.29,182.97,183.17,3842.0,159.8417,159.9551,159.6759,159.8504,3842.0
2019-07-11 11:05:00,183.19,183.27,183.14,183.2,3068.0,159.8678,159.9377,159.8242,159.8766,3068.0
2019-07-11 11:10:00,183.13,183.32,183.07,183.28,5031.0,159.8155,159.9813,159.7631,159.9464,5031.0
2019-07-11 11:15:00,183.3,183.35,183.22,183.23,7888.0,159.9638,160.0075,159.894,159.9028,7888.0
2019-07-11 11:20:00,183.14,183.19,183.06,183.14,2726.0,159.8242,159.8678,159.7544,159.8242,2726.0
2019-07-11 11:25:00,183.12,183.12,182.96,182.96,3076.0,159.8068,159.8068,159.6671,159.6671,3076.0
2019-07-11 11:30:00,182.93,183.21,182.89,183.05,9720.0,159.6409,159.8853,159.606,159.7457,9720.0
2019-07-11 11:35:00,183.12,183.2,183.08,183.14,2792.0,159.8068,159.8766,159.7718,159.8242,2792.0
2019-07-11 11:40:00,183.18,183.19,183.06,183.16,982.0,159.8591,159.8678,159.7544,159.8417,982.0
2019-07-11 11:45:00,183.19,183.33,183.16,183.25,4243.0,159.8678,159.99,159.8417,159.9202,4243.0
2019-07-11 11:50:00,183.21,183.32,183.17,183.28,2772.0,159.8853,159.9813,159.8504,159.9464,2772.0
2019-07-11 11:55:00,183.33,183.36,183.28,183.3,3833.0,159.99,160.0162,159.9464,159.9638,3833.0
2019-07-11 12:00:00,183.32,183.38,183.25,183.25,5105.0,159.9813,160.0337,159.9202,159.9202,5105.0
2019-07-11 12:05:00,183.24,183.31,183.21,183.27,2130.0,159.9115,159.9726,159.8853,159.9377,2130.0
2019-07-11 12:10:00,183.37,183.37,183.28,183.36,1647.0,160.0249,160.0249,159.9464,160.0162,1647.0
2019-07-11 12:15:00,183.34,183.37,183.27,183.35,2484.0,159.9987,160.0249,159.9377,160.0075,2484.0
2019-07-11 12:20:00,183.35,183.36,183.24,183.28,5279.0,160.0075,160.0162,159.9115,159.9464,5279.0
2019-07-11 12:25:00,183.32,183.32,183.21,183.21,2596.0,159.9813,159.9813,159.8853,159.8853,2596.0
2019-07-11 12:30:00,183.18,183.19,182.97,182.97,6156.0,159.8591,159.8678,159.6759,159.6759,6156.0
2019-07-11 12:35:00,183.01,183.06,182.95,183.06,3298.0,159.7108,159.7544,159.6584,159.7544,3298.0
2019-07-11 12:40:00,183.05,183.12,182.96,182.96,1700.0,159.7457,159.8068,159.6671,159.6671,1700.0
2019-07-11 12:45:00,183.02,183.02,182.92,183.01,2421.0,159.7195,159.7195,159.6322,159.7108,2421.0
2019-07-11 12:50:00,182.99,183.22,182.99,183.2,3048.0,159.6933,159.894,159.6933,159.8766,3048.0
2019-07-11 12:55:00,183.12,183.13,183.04,183.09,2500.0,159.8068,159.8155,159.7369,159.7806,2500.0
2019-07-11 13:00:00,183.13,183.13,183.04,183.1,3443.0,159.8155,159.8155,159.7369,159.7893,3443.0
2019-07-11 13:05:00,183.1,183.2,183.1,183.13,2200.0,159.7893,159.8766,159.7893,159.8155,2200.0
2019-07-11 13:10:00,183.04,183.19,183.04,183.19,11365.0,159.7369,159.8678,159.7369,159.8678,11365.0
2019-07-11 13:15:00,183.18,183.21,183.05,183.05,3210.0,159.8591,159.8853,159.7457,159.7457,3210.0
2019-07-11 13:20:00,183.05,183.23,183.05,183.16,4740.0,159.7457,159.9028,159.7457,159.8417,4740.0
2019-07-11 13:25:00,183.14,183.18,182.86,182.91,3114.0,159.8242,159.8591,159.5799,159.6235,3114.0
2019-07-11 13:30:00,182.89,183.02,182.86,182.9,5772.0,159.606,159.7195,159.5799,159.6148,5772.0
2019-07-11 13:35:00,182.93,182.94,182.72,182.94,2800.0,159.6409,159.6497,159.4577,159.6497,2800.0
2019-07-11 13:40:00,183.01,183.03,182.83,182.85,2505.0,159.7108,159.7282,159.5537,159.5711,2505.0
2019-07-11 13:45:00,182.93,182.94,182.83,182.94,2638.0,159.6409,159.6497,159.5537,159.6497,2638.0
2019-07-11 13:50:00,182.92,182.98,182.87,182.98,2468.0,159.6322,159.6846,159.5886,159.6846,2468.0
2019-07-11 13:55:00,182.93,182.99,182.73,182.74,5008.0,159.6409,159.6933,159.4664,159.4751,5008.0
2019-07-11 14:00:00,182.76,183.02,182.72,182.85,10845.0,159.4926,159.7195,159.4577,159.5711,10845.0
2019-07-11 14:05:00,182.88,182.96,182.81,182.81,3070.0,159.5973,159.6671,159.5362,159.5362,3070.0
2019-07-11 14:10:00,182.8,182.87,182.74,182.87,2443.0,159.5275,159.5886,159.4751,159.5886,2443.0
2019-07-11 14:15:00,182.83,182.83,182.63,182.63,2234.0,159.5537,159.5537,159.3791,159.3791,2234.0
2019-07-11 14:20:00,182.68,182.95,182.68,182.95,3178.0,159.4228,159.6584,159.4228,159.6584,3178.0
2019-07-11 14:25:00,182.89,182.95,182.83,182.84,5759.0,159.606,159.6584,159.5537,159.5624,5759.0
2019-07-11 14:30:00,182.88,182.99,182.82,182.99,3103.0,159.5973,159.6933,159.5449,159.6933,3103.0
2019-07-11 14:35:00,182.95,182.95,182.84,182.93,2930.0,159.6584,159.6584,159.5624,159.6409,2930.0
2019-07-11 14:40:00,182.93,183.08,182.93,182.99,3692.0,159.6409,159.7718,159.6409,159.6933,3692.0
2019-07-11 14:45:00,182.95,183.02,182.89,183.02,2275.0,159.6584,159.7195,159.606,159.7195,2275.0
2019-07-11 14:50:00,182.95,182.98,182.83,182.88,4801.0,159.6584,159.6846,159.5537,159.5973,4801.0
2019-07-11 14:55:00,182.92,183.0,182.92,182.93,1984.0,159.6322,159.702,159.6322,159.6409,1984.0
2019-07-11 15:00:00,182.9,183.06,182.87,183.06,3360.0,159.6148,159.7544,159.5886,159.7544,3360.0
2019-07-11 15:05:00,183.03,183.07,182.94,182.99,3944.0,159.7282,159.7631,159.6497,159.6933,3944.0
2019-07-11 15:10:00,182.99,183.08,182.96,183.06,3756.0,159.6933,159.7718,159.6671,159.7544,3756.0
2019-07-11 15:15:00,183.04,183.08,183.02,183.06,1660.0,159.7369,159.7718,159.7195,159.7544,1660.0
2019-07-11 15:20:00,183.03,183.07,182.98,183.04,5560.0,159.7282,159.7631,159.6846,159.7369,5560.0
2019-07-11 15:25:00,183.04,183.05,182.97,182.98,6173.0,159.7369,159.7457,159.6759,159.6846,6173.0
2019-07-11 15:30:00,182.97,183.05,182.94,182.97,6084.0,159.6759,159.7457,159.6497,159.6759,6084.0
2019-07-11 15:35:00,182.95,183.14,182.95,183.11,8063.0,159.6584,159.8242,159.6584,159.798,8063.0
2019-07-11 15:40:00,183.12,183.27,183.05,183.26,9041.0,159.8068,159.9377,159.7457,159.9289,9041.0
2019-07-11 15:45:00,183.27,183.47,183.24,183.44,12973.0,159.9377,160.1122,159.9115,160.086,12973.0
2019-07-11 15:50:00,183.44,183.63,183.38,183.45,23498.0,160.086,160.2518,160.0337,160.0947,23498.0
2019-07-11 15:55:00,183.48,183.61,183.44,183.6,54989.0,160.1209,160.2344,160.086,160.2256,54989.0
2019-07-12 09:30:00,184.56,184.73,183.7,184.54,21307.0,161.0634,161.2118,160.3129,161.046,21307.0
2019-07-12 09:35:00,184.62,184.77,184.33,184.67,3690.0,161.1158,161.2467,160.8627,161.1594,3690.0
2019-07-12 09:40:00,184.78,184.81,184.19,184.27,4924.0,161.2554,161.2816,160.7405,160.8103,4924.0
2019-07-12 09:45:00,184.26,184.51,184.2,184.22,4570.0,160.8016,161.0198,160.7493,160.7667,4570.0
2019-07-12 09:50:00,184.26,184.26,183.75,184.21,6657.0,160.8016,160.8016,160.3565,160.758,6657.0
2019-07-12 09:55:00,184.19,184.36,184.03,184.15,3229.0,160.7405,160.8889,160.6009,160.7056,3229.0
2019-07-12 10:00:00,184.21,184.64,184.18,184.54,2159.0,160.758,161.1332,160.7318,161.046,2159.0
2019-07-12 10:05:00,184.53,184.68,184.41,184.59,7568.0,161.0372,161.1681,160.9325,161.0896,7568.0
2019-07-12 10:10:00,184.48,184.54,184.34,184.5,7851.0,160.9936,161.046,160.8714,161.0111,7851.0
2019-07-12 10:15:00,184.5,184.65,184.49,184.5,14828.0,161.0111,161.142,161.0023,161.0111,14828.0
2019-07-12 10:20:00,184.51,184.75,184.47,184.66,5075.0,161.0198,161.2292,160.9849,161.1507,5075.0
2019-07-12 10:25:00,184.59,184.73,184.48,184.5,3232.0,161.0896,161.2118,160.9936,161.0111,3232.0
2019-07-12 10:30:00,184.52,184.62,184.32,184.32,5772.0,161.0285,161.1158,160.854,160.854,5772.0
2019-07-12 10:35:00,184.4,184.61,184.32,184.32,3968.0,160.9238,161.1071,160.854,160.854,3968.0
2019-07-12 10:40:00,184.36,184.46,184.14,184.14,5100.0,160.8889,160.9762,160.6969,160.6969,5100.0
2019-07-12 10:45:00,184.2,184.33,184.11,184.11,4826.0,160.7493,160.8627,160.6707,160.6707,4826.0
2019-07-12 10:50:00,184.11,184.15,183.92,183.93,9170.0,160.6707,160.7056,160.5049,160.5136,9170.0
2019-07-12 10:55:00,183.92,184.03,183.89,184.02,4837.0,160.5049,160.6009,160.4787,160.5922,4837.0
2019-07-12 11:00:00,183.95,184.05,183.88,184.05,9221.0,160.5311,160.6184,160.47,160.6184,9221.0
2019-07-12 11:05:00,184.02,184.1,183.97,183.97,2789.0,160.5922,160.662,160.5485,160.5485,2789.0
2019-07-12 11:10:00,183.99,184.01,183.9,183.9,2027.0,160.566,160.5834,160.4875,160.4875,2027.0
2019-07-12 11:15:00,183.92,184.02,183.85,183.95,3631.0,160.5049,160.5922,160.4438,160.5311,3631.0
2019-07-12 11:20:00,183.98,184.0,183.85,184.0,1954.0,160.5573,160.5747,160.4438,160.5747,1954.0
2019-07-12 11:25:00,183.98,184.24,183.93,184.24,2017.0,160.5573,160.7842,160.5136,160.7842,2017.0
2019-07-12 11:30:00,184.24,184.33,184.18,184.23,1500.0,160.7842,160.8627,160.7318,160.7754,1500.0
2019-07-12 11:35:00,184.17,184.17,184.08,184.11,3129.0,160.7231,160.7231,160.6445,160.6707,3129.0
2019-07-12 11:40:00,184.13,184.38,184.13,184.31,3098.0,160.6882,160.9063,160.6882,160.8453,3098.0
2019-07-12 11:45:00,184.39,184.44,184.29,184.4,2693.0,160.9151,160.9587,160.8278,160.9238,2693.0
2019-07-12 11:50:00,184.34,184.47,184.32,184.44,2129.0,160.8714,160.9849,160.854,160.9587,2129.0
2019-07-12 11:55:00,184.4,184.51,184.37,184.5,5502.0,160.9238,161.0198,160.8976,161.0111,5502.0
2019-07-12 12:00:00,184.49,184.51,184.45,184.45,3109.0,161.0023,161.0198,160.9674,160.9674,3109.0
2019-07-12 12:05:00,184.51,184.56,184.41,184.45,8111.0,161.0198,161.0634,160.9325,160.9674,8111.0
2019-07-12 12:10:00,184.43,184.45,184.25,184.29,2853.0,160.95,160.9674,160.7929,160.8278,2853.0
2019-07-12 12:15:00,184.31,184.5,184.31,184.5,3834.0,160.8453,161.0111,160.8453,161.0111,3834.0
2019-07-12 12:20:00,184.49,184.51,184.39,184.46,3472.0,161.0023,161.0198,160.9151,160.9762,3472.0
2019-07-12 12:25:00,184.46,184.46,184.38,184.44,3207.0,160.9762,160.9762,160.9063,160.9587,3207.0
2019-07-12 12:30:00,184.47,184.58,184.38,184.57,5786.0,160.9849,161.0809,160.9063,161.0722,5786.0
2019-07-12 12:35:00,184.55,184.65,184.54,184.59,3643.0,161.0547,161.142,161.046,161.0896,3643.0
2019-07-12 12:40:00,184.54,184.55,184.31,184.39,4197.0,161.046,161.0547,160.8453,160.9151,4197.0
2019-07-12 12:45:00,184.39,184.39,184.28,184.28,1700.0,160.9151,160.9151,160.8191,160.8191,1700.0
2019-07-12 12:50:00,184.34,184.38,184.28,184.29,2306.0,160.8714,160.9063,160.8191,160.8278,2306.0
2019-07-12 12:55:00,184.27,184.32,184.24,184.25,1509.0,160.8103,160.854,160.7842,160.7929,1509.0
2019-07-12 13:00:00,184.26,184.27,184.1,184.12,3050.0,160.8016,160.8103,160.662,160.6794,3050.0
2019-07-12 13:05:00,184.1,184.22,184.06,184.22,4727.0,160.662,160.7667,160.6271,160.7667,4727.0
2019-07-12 13:10:00,184.25,184.34,184.13,184.31,5941.0,160.7929,160.8714,160.6882,160.8453,5941.0
2019-07-12 13:15:00,184.34,184.37,184.27,184.3,2400.0,160.8714,160.8976,160.8103,160.8365,2400.0
2019-07-12 13:20:00,184.26,184.35,184.26,184.27,3186.0,160.8016,160.8802,160.8016,160.8103,3186.0
2019-07-12 13:25:00,184.29,184.29,184.04,184.04,8261.0,160.8278,160.8278,160.6096,160.6096,8261.0
2019-07-12 13:30:00,184.03,184.1,183.97,184.05,6900.0,160.6009,160.662,160.5485,160.6184,6900.0
2019-07-12 13:35:00,184.07,184.18,184.03,184.18,3690.0,160.6358,160.7318,160.6009,160.7318,3690.0
2019-07-12 13:40:00,184.21,184.3,184.19,184.2,3623.0,160.758,160.8365,160.7405,160.7493,3623.0
2019-07-12 13:45:00,184.14,184.18,184.07,184.13,2728.0,160.6969,160.7318,160.6358,160.6882,2728.0
2019-07-12 13:50:00,184.12,184.19,184.1,184.15,4690.0,160.6794,160.7405,160.662,160.7056,4690.0
2019-07-12 13:55:00,184.15,184.2,184.11,184.16,2100.0,160.7056,160.7493,160.6707,160.7144,2100.0
2019-07-12 14:00:00,184.2,184.34,184.2,184.24,5829.0,160.7493,160.8714,160.7493,160.7842,5829.0
2019-07-12 14:05:00,184.22,184.34,184.12,184.33,4399.0,160.7667,160.8714,160.6794,160.8627,4399.0
2019-07-12 14:10:00,184.29,184.41,184.22,184.4,2312.0,160.8278,160.9325,160.7667,160.9238,2312.0
2019-07-12 14:15:00,184.4,184.64,184.39,184.64,2300.0,160.9238,161.1332,160.9151,161.1332,2300.0
2019-07-12 14:20:00,184.58,184.64,184.52,184.53,5040.0,161.0809,161.1332,161.0285,161.0372,5040.0
2019-07-12 14:25:00,184.49,184.58,184.49,184.58,4069.0,161.0023,161.0809,161.0023,161.0809,4069.0
2019-07-12 14:30:00,184.51,184.8,184.51,184.78,9225.0,161.0198,161.2729,161.0198,161.2554,9225.0
2019-07-12 14:35:00,184.8,184.99,184.79,184.93,5431.0,161.2729,161.4387,161.2641,161.3863,5431.0
2019-07-12 14:40:00,184.94,185.39,184.94,185.39,44623.0,161.395,161.7878,161.395,161.7878,44623.0
2019-07-12 14:45:00,185.34,185.48,185.28,185.46,4700.0,161.7441,161.8663,161.6918,161.8488,4700.0
2019-07-12 14:50:00,185.48,185.51,185.42,185.45,3800.0,161.8663,161.8925,161.8139,161.8401,3800.0
2019-07-12 14:55:00,185.5,185.58,185.42,185.55,5885.0,161.8838,161.9536,161.8139,161.9274,5885.0
2019-07-12 15:00:00,185.59,185.62,185.37,185.39,7205.0,161.9623,161.9885,161.7703,161.7878,7205.0
2019-07-12 15:05:00,185.39,185.45,185.27,185.38,9200.0,161.7878,161.8401,161.683,161.779,9200.0
2019-07-12 15:10:00,185.41,185.49,185.38,185.48,5591.0,161.8052,161.875,161.779,161.8663,5591.0
2019-07-12 15:15:00,185.46,185.77,185.42,185.72,12004.0,161.8488,162.1194,161.8139,162.0757,12004.0
2019-07-12 15:20:00,185.75,185.87,185.61,185.87,11183.0,162.1019,162.2066,161.9798,162.2066,11183.0
2019-07-12 15:25:00,185.87,185.95,185.72,185.84,12776.0,162.2066,162.2765,162.0757,162.1805,12776.0
2019-07-12 15:30:00,185.85,185.93,185.76,185.86,13307.0,162.1892,162.259,162.1107,162.1979,13307.0
2019-07-12 15:35:00,185.83,185.88,185.69,185.78,17205.0,162.1717,162.2154,162.0496,162.1281,17205.0
2019-07-12 15:40:00,185.82,185.87,185.72,185.79,11439.0,162.163,162.2066,162.0757,162.1368,11439.0
2019-07-12 15:45:00,185.79,185.86,185.65,185.78,16424.0,162.1368,162.1979,162.0147,162.1281,16424.0
2019-07-12 15:50:00,185.75,185.79,185.65,185.74,17139.0,162.1019,162.1368,162.0147,162.0932,17139.0
2019-07-12 15:55:00,185.75,185.93,185.64,185.86,57176.0,162.1019,162.259,162.0059,162.1979,57176.0
2019-07-15 09:30:00,185.84,186.18,185.45,185.82,19445.0,162.1805,162.4772,161.8401,162.163,19445.0
2019-07-15 09:35:00,185.93,186.09,185.76,185.98,11545.0,162.259,162.3986,162.1107,162.3026,11545.0
2019-07-15 09:40:00,185.97,186.13,185.77,185.89,25173.0,162.2939,162.4335,162.1194,162.2241,25173.0
2019-07-15 09:45:00,185.92,186.03,185.68,185.78,14901.0,162.2503,162.3463,162.0408,162.1281,14901.0
2019-07-15 09:50:00,185.76,185.9,185.69,185.88,13798.0,162.1107,162.2328,162.0496,162.2154,13798.0
2019-07-15 09:55:00,185.93,186.1,185.9,186.05,8907.0,162.259,162.4074,162.2328,162.3637,8907.0
2019-07-15 10:00:00,186.02,186.16,185.96,186.1,4920.0,162.3376,162.4597,162.2852,162.4074,4920.0
2019-07-15 10:05:00,186.15,186.25,185.91,186.0,8498.0,162.451,162.5383,162.2416,162.3201,8498.0
2019-07-15 10:10:00,186.07,186.35,186.03,186.34,6360.0,162.3812,162.6255,162.3463,162.6168,6360.0
2019-07-15 10:15:00,186.37,186.6,186.37,186.55,6882.0,162.643,162.8437,162.643,162.8001,6882.0
2019-07-15 10:20:00,186.53,186.75,186.15,186.16,28164.0,162.7826,162.9746,162.451,162.4597,28164.0
2019-07-15 10:25:00,186.19,186.47,186.12,186.42,7984.0,162.4859,162.7303,162.4248,162.6866,7984.0
2019-07-15 10:30:00,186.46,186.53,186.15,186.25,21595.0,162.7215,162.7826,162.451,162.5383,21595.0
2019-07-15 10:35:00,186.21,186.45,186.15,186.37,6861.0,162.5034,162.7128,162.451,162.643,6861.0
2019-07-15 10:40:00,186.34,186.5,186.11,186.2,9912.0,162.6168,162.7564,162.4161,162.4946,9912.0
2019-07-15 10:45:00,186.26,186.63,186.18,186.49,13226.0,162.547,162.8699,162.4772,162.7477,13226.0
2019-07-15 10:50:00,186.49,186.74,186.4,186.59,9767.0,162.7477,162.9659,162.6692,162.835,9767.0
2019-07-15 10:55:00,186.51,186.68,186.45,186.49,5823.0,162.7652,162.9135,162.7128,162.7477,5823.0
2019-07-15 11:00:00,186.51,186.54,186.2,186.25,8025.0,162.7652,162.7914,162.4946,162.5383,8025.0
2019-07-15 11:05:00,186.21,186.36,186.16,186.27,12545.0,162.5034,162.6343,162.4597,162.5557,12545.0
2019-07-15 11:10:00,186.22,186.38,186.18,186.38,12741.0,162.5121,162.6517,162.4772,162.6517,12741.0
2019-07-15 11:15:00,186.34,186.73,186.34,186.66,4038.0,162.6168,162.9572,162.6168,162.8961,4038.0
2019-07-15 11:20:00,186.59,186.64,186.2,186.25,8088.0,162.835,162.8786,162.4946,162.5383,8088.0
2019-07-15 11:25:00,186.3,186.4,186.22,186.38,8785.0,162.5819,162.6692,162.5121,162.6517,8785.0
2019-07-15 11:30:00,186.39,186.39,185.99,186.21,29841.0,162.6604,162.6604,162.3114,162.5034,29841.0
2019-07-15 11:35:00,186.25,186.45,186.21,186.45,7610.0,162.5383,162.7128,162.5034,162.7128,7610.0
2019-07-15 11:40:00,186.45,186.49,186.35,186.37,5120.0,162.7128,162.7477,162.6255,162.643,5120.0
2019-07-15 11:45:00,186.36,186.48,186.24,186.4,5420.0,162.6343,162.739,162.5295,162.6692,5420.0
2019-07-15 11:50:00,186.44,186.51,186.35,186.51,4262.0,162.7041,162.7652,162.6255,162.7652,4262.0
2019-07-15 11:55:00,186.45,186.68,186.45,186.66,4276.0,162.7128,162.9135,162.7128,162.8961,4276.0
2019-07-15 12:00:00,186.72,186.84,186.45,186.56,18607.0,162.9484,163.0532,162.7128,162.8088,18607.0
2019-07-15 12:05:00,186.51,186.53,186.42,186.5,14319.0,162.7652,162.7826,162.6866,162.7564,14319.0
2019-07-15 12:10:00,186.52,186.61,186.45,186.54,12001.0,162.7739,162.8524,162.7128,162.7914,12001.0
2019-07-15 12:15:00,186.53,186.55,186.44,186.55,5176.0,162.7826,162.8001,162.7041,162.8001,5176.0
2019-07-15 12:20:00,186.59,186.83,186.56,186.82,4792.0,162.835,163.0444,162.8088,163.0357,4792.0
2019-07-15 12:25:00,186.81,186.82,186.53,186.56,4800.0,163.027,163.0357,162.7826,162.8088,4800.0
2019-07-15 12:30:00,186.56,186.67,186.5,186.52,4709.0,162.8088,162.9048,162.7564,162.7739,4709.0
2019-07-15 12:35:00,186.52,186.66,186.52,186.57,3400.0,162.7739,162.8961,162.7739,162.8175,3400.0
2019-07-15 12:40:00,186.6,186.63,186.5,186.53,4010.0,162.8437,162.8699,162.7564,162.7826,4010.0
2019-07-15 12:45:00,186.52,186.7,186.48,186.62,4371.0,162.7739,162.931,162.739,162.8612,4371.0
2019-07-15 12:50:00,186.63,186.65,186.42,186.53,9031.0,162.8699,162.8873,162.6866,162.7826,9031.0
2019-07-15 12:55:00,186.52,186.57,186.47,186.52,2944.0,162.7739,162.8175,162.7303,162.7739,2944.0
2019-07-15 13:00:00,186.53,186.61,186.52,186.56,5418.0,162.7826,162.8524,162.7739,162.8088,5418.0
2019-07-15 13:05:00,186.57,186.58,186.45,186.51,7033.0,162.8175,162.8263,162.7128,162.7652,7033.0
2019-07-15 13:10:00,186.5,186.53,186.43,186.47,11623.0,162.7564,162.7826,162.6954,162.7303,11623.0
2019-07-15 13:15:00,186.45,186.55,186.41,186.55,4630.0,162.7128,162.8001,162.6779,162.8001,4630.0
2019-07-15 13:20:00,186.49,186.61,186.26,186.35,14823.0,162.7477,162.8524,162.547,162.6255,14823.0
2019-07-15 13:25:00,186.36,186.42,185.95,186.08,18407.0,162.6343,162.6866,162.2765,162.3899,18407.0
2019-07-15 13:30:00,186.08,186.2,186.03,186.18,5454.0,162.3899,162.4946,162.3463,162.4772,5454.0
2019-07-15 13:35:00,186.19,186.38,186.18,186.32,7500.0,162.4859,162.6517,162.4772,162.5994,7500.0
2019-07-15 13:40:00,186.31,186.39,186.18,186.19,6609.0,162.5906,162.6604,162.4772,162.4859,6609.0
2019-07-15 13:45:00,186.16,186.28,186.15,186.21,5711.0,162.4597,162.5645,162.451,162.5034,5711.0
2019-07-15 13:50:00,186.19,186.26,186.17,186.25,4625.0,162.4859,162.547,162.4685,162.5383,4625.0
2019-07-15 13:55:00,186.26,186.35,186.23,186.26,7978.0,162.547,162.6255,162.5208,162.547,7978.0
2019-07-15 14:00:00,186.27,186.39,186.21,186.36,8199.0,162.5557,162.6604,162.5034,162.6343,8199.0
2019-07-15 14:05:00,186.34,186.42,186.32,186.4,5176.0,162.6168,162.6866,162.5994,162.6692,5176.0
2019-07-15 14:10:00,186.4,186.4,186.18,186.18,5455.0,162.6692,162.6692,162.4772,162.4772,5455.0
2019-07-15 14:15:00,186.2,186.35,186.15,186.33,8583.0,162.4946,162.6255,162.451,162.6081,8583.0
2019-07-15 14:20:00,186.33,186.48,186.33,186.34,5845.0,162.6081,162.739,162.6081,162.6168,5845.0
2019-07-15 14:25:00,186.33,186.38,186.15,186.22,10710.0,162.6081,162.6517,162.451,162.5121,10710.0
2019-07-15 14:30:00,186.22,186.25,186.15,186.18,7646.0,162.5121,162.5383,162.451,162.4772,7646.0
2019-07-15 14:35:00,186.19,186.25,186.14,186.18,7500.0,162.4859,162.5383,162.4423,162.4772,7500.0
2019-07-15 14:40:00,186.17,186.24,186.16,186.21,6194.0,162.4685,162.5295,162.4597,162.5034,6194.0
2019-07-15 14:45:00,186.21,186.28,186.17,186.17,6978.0,162.5034,162.5645,162.4685,162.4685,6978.0
2019-07-15 14:50:00,186.19,186.32,186.13,186.28,8151.0,162.4859,162.5994,162.4335,162.5645,8151.0
2019-07-15 14:55:00,186.29,186.39,186.29,186.39,5798.0,162.5732,162.6604,162.5732,162.6604,5798.0
2019-07-15 15:00:00,186.41,186.46,186.29,186.35,7759.0,162.6779,162.7215,162.5732,162.6255,7759.0
2019-07-15 15:05:00,186.37,186.41,186.34,186.39,6499.0,162.643,162.6779,162.6168,162.6604,6499.0
2019-07-15 15:10:00,186.38,186.41,186.28,186.29,10705.0,162.6517,162.6779,162.5645,162.5732,10705.0
2019-07-15 15:15:00,186.29,186.34,186.2,186.21,11017.0,162.5732,162.6168,162.4946,162.5034,11017.0
2019-07-15 15:20:00,186.25,186.38,186.25,186.26,12405.0,162.5383,162.6517,162.5383,162.547,12405.0
2019-07-15 15:25:00,186.25,186.3,186.15,186.17,13728.0,162.5383,162.5819,162.451,162.4685,13728.0
2019-07-15 15:30:00,186.17,186.37,186.14,186.25,14671.0,162.4685,162.643,162.4423,162.5383,14671.0
2019-07-15 15:35:00,186.24,186.29,186.16,186.23,20555.0,162.5295,162.5732,162.4597,162.5208,20555.0
2019-07-15 15:40:00,186.23,186.35,186.22,186.3,28147.0,162.5208,162.6255,162.5121,162.5819,28147.0
2019-07-15 15:45:00,186.3,186.31,186.16,186.22,26121.0,162.5819,162.5906,162.4597,162.5121,26121.0
2019-07-15 15:50:00,186.23,186.41,186.23,186.39,35258.0,162.5208,162.6779,162.5208,162.6604,35258.0
2019-07-15 15:55:00,186.4,186.44,186.18,186.44,66977.0,162.6692,162.7041,162.4772,162.7041,66977.0
2019-07-16 09:30:00,186.91,187.19,186.56,187.1,33093.0,163.1142,163.3586,162.8088,163.2801,33093.0
2019-07-16 09:35:00,187.09,187.34,186.97,187.34,13970.0,163.2713,163.4895,163.1666,163.4895,13970.0
2019-07-16 09:40:00,187.23,187.23,187.02,187.09,4605.0,163.3935,163.3935,163.2102,163.2713,4605.0
2019-07-16 09:45:00,187.09,187.18,186.95,187.13,7096.0,163.2713,163.3499,163.1492,163.3062,7096.0
2019-07-16 09:50:00,187.13,187.22,187.11,187.22,5662.0,163.3062,163.3848,163.2888,163.3848,5662.0
2019-07-16 09:55:00,187.21,187.34,187.21,187.34,3806.0,163.3761,163.4895,163.3761,163.4895,3806.0
2019-07-16 10:00:00,187.26,187.38,187.16,187.36,5026.0,163.4197,163.5244,163.3324,163.507,5026.0
2019-07-16 10:05:00,187.28,187.41,187.16,187.18,7040.0,163.4371,163.5506,163.3324,163.3499,7040.0
2019-07-16 10:10:00,187.13,187.26,187.07,187.17,12055.0,163.3062,163.4197,163.2539,163.3411,12055.0
2019-07-16 10:15:00,187.14,187.3,187.13,187.3,10518.0,163.315,163.4546,163.3062,163.4546,10518.0
2019-07-16 10:20:00,187.35,187.48,187.26,187.3,8836.0,163.4982,163.6117,163.4197,163.4546,8836.0
2019-07-16 10:25:00,187.35,187.39,187.24,187.3,7093.0,163.4982,163.5331,163.4022,163.4546,7093.0
2019-07-16 10:30:00,187.3,187.36,187.22,187.31,12538.0,163.4546,163.507,163.3848,163.4633,12538.0
2019-07-16 10:35:00,187.32,187.33,187.23,187.29,27006.0,163.472,163.4808,163.3935,163.4459,27006.0
2019-07-16 10:40:00,187.32,187.32,187.15,187.22,22791.0,163.472,163.472,163.3237,163.3848,22791.0
2019-07-16 10:45:00,187.23,187.33,187.1,187.17,11622.0,163.3935,163.4808,163.2801,163.3411,11622.0
2019-07-16 10:50:00,187.18,187.2,187.12,187.16,11400.0,163.3499,163.3673,163.2975,163.3324,11400.0
2019-07-16 10:55:00,187.14,187.19,186.86,186.9,7112.0,163.315,163.3586,163.0706,163.1055,7112.0
2019-07-16 11:00:00,186.9,187.08,186.88,187.0,14267.0,163.1055,163.2626,163.0881,163.1928,14267.0
2019-07-16 11:05:00,187.0,187.0,186.94,186.97,6101.0,163.1928,163.1928,163.1404,163.1666,6101.0
2019-07-16 11:10:00,186.94,187.01,186.89,186.98,13059.0,163.1404,163.2015,163.0968,163.1753,13059.0
2019-07-16 11:15:00,186.98,187.0,186.87,186.92,7899.0,163.1753,163.1928,163.0793,163.123,7899.0
2019-07-16 11:20:00,186.92,187.01,186.85,186.92,6944.0,163.123,163.2015,163.0619,163.123,6944.0
2019-07-16 11:25:00,186.94,187.04,186.91,186.98,5982.0,163.1404,163.2277,163.1142,163.1753,5982.0
2019-07-16 11:30:00,187.0,187.04,186.93,187.04,4100.0,163.1928,163.2277,163.1317,163.2277,4100.0
2019-07-16 11:35:00,187.02,187.05,186.95,187.0,4390.0,163.2102,163.2364,163.1492,163.1928,4390.0
2019-07-16 11:40:00,186.97,187.03,186.91,186.96,3000.0,163.1666,163.219,163.1142,163.1579,3000.0
2019-07-16 11:45:00,186.96,187.12,186.96,187.0,3517.0,163.1579,163.2975,163.1579,163.1928,3517.0
2019-07-16 11:50:00,187.0,187.04,186.94,186.95,3150.0,163.1928,163.2277,163.1404,163.1492,3150.0
2019-07-16 11:55:00,186.97,187.02,186.85,186.89,7696.0,163.1666,163.2102,163.0619,163.0968,7696.0
2019-07-16 12:00:00,186.9,186.96,186.85,186.9,10753.0,163.1055,163.1579,163.0619,163.1055,10753.0
2019-07-16 12:05:00,186.9,187.01,186.9,186.95,6600.0,163.1055,163.2015,163.1055,163.1492,6600.0
2019-07-16 12:10:00,186.94,187.07,186.88,187.04,5774.0,163.1404,163.2539,163.0881,163.2277,5774.0
2019-07-16 12:15:00,187.08,187.08,186.93,186.93,18962.0,163.2626,163.2626,163.1317,163.1317,18962.0
2019-07-16 12:20:00,186.91,187.06,186.88,186.98,16020.0,163.1142,163.2451,163.0881,163.1753,16020.0
2019-07-16 12:25:00,186.99,187.03,186.98,187.02,5389.0,163.1841,163.219,163.1753,163.2102,5389.0
2019-07-16 12:30:00,187.02,187.04,186.97,187.0,3900.0,163.2102,163.2277,163.1666,163.1928,3900.0
2019-07-16 12:35:00,187.06,187.13,186.98,187.02,4939.0,163.2451,163.3062,163.1753,163.2102,4939.0
2019-07-16 12:40:00,187.01,187.12,186.95,187.0,4475.0,163.2015,163.2975,163.1492,163.1928,4475.0
2019-07-16 12:45:00,187.01,187.05,186.93,186.94,104521.0,163.2015,163.2364,163.1317,163.1404,104521.0
2019-07-16 12:50:00,186.93,187.01,186.88,187.01,7848.0,163.1317,163.2015,163.0881,163.2015,7848.0
2019-07-16 12:55:00,187.0,187.02,186.88,186.94,6933.0,163.1928,163.2102,163.0881,163.1404,6933.0
2019-07-16 13:00:00,186.96,187.07,186.95,187.0,8061.0,163.1579,163.2539,163.1492,163.1928,8061.0
2019-07-16 13:05:00,187.05,187.09,186.97,187.02,2100.0,163.2364,163.2713,163.1666,163.2102,2100.0
2019-07-16 13:10:00,187.01,187.1,186.99,187.0,3057.0,163.2015,163.2801,163.1841,163.1928,3057.0
2019-07-16 13:15:00,187.0,187.06,186.98,187.01,1704.0,163.1928,163.2451,163.1753,163.2015,1704.0
2019-07-16 13:20:00,187.04,187.11,187.02,187.07,2684.0,163.2277,163.2888,163.2102,163.2539,2684.0
2019-07-16 13:25:00,187.04,187.06,186.96,187.0,7756.0,163.2277,163.2451,163.1579,163.1928,7756.0
2019-07-16 13:30:00,187.0,187.06,186.97,187.06,7473.0,163.1928,163.2451,163.1666,163.2451,7473.0
2019-07-16 13:35:00,187.04,187.07,186.98,187.0,3935.0,163.2277,163.2539,163.1753,163.1928,3935.0
2019-07-16 13:40:00,187.0,187.05,186.97,186.99,3311.0,163.1928,163.2364,163.1666,163.1841,3311.0
2019-07-16 13:45:00,186.94,186.98,186.86,186.88,5303.0,163.1404,163.1753,163.0706,163.0881,5303.0
2019-07-16 13:50:00,186.94,186.97,186.84,186.86,2873.0,163.1404,163.1666,163.0532,163.0706,2873.0
2019-07-16 13:55:00,186.82,186.92,186.74,186.75,5336.0,163.0357,163.123,162.9659,162.9746,5336.0
2019-07-16 14:00:00,186.76,186.95,186.71,186.94,11582.0,162.9833,163.1492,162.9397,163.1404,11582.0
2019-07-16 14:05:00,186.91,187.07,186.86,187.02,7246.0,163.1142,163.2539,163.0706,163.2102,7246.0
2019-07-16 14:10:00,187.02,187.05,186.97,187.03,5747.0,163.2102,163.2364,163.1666,163.219,5747.0
2019-07-16 14:15:00,187.05,187.07,186.95,187.0,11314.0,163.2364,163.2539,163.1492,163.1928,11314.0
2019-07-16 14:20:00,187.01,187.01,186.88,186.96,4275.0,163.2015,163.2015,163.0881,163.1579,4275.0
2019-07-16 14:25:00,186.96,187.01,186.92,186.98,8106.0,163.1579,163.2015,163.123,163.1753,8106.0
2019-07-16 14:30:00,186.96,187.04,186.93,186.98,8283.0,163.1579,163.2277,163.1317,163.1753,8283.0
2019-07-16 14:35:00,187.04,187.05,186.96,186.99,4845.0,163.2277,163.2364,163.1579,163.1841,4845.0
2019-07-16 14:40:00,186.99,187.11,186.99,187.11,6272.0,163.1841,163.2888,163.1841,163.2888,6272.0
2019-07-16 14:45:00,187.11,187.22,187.04,187.19,3700.0,163.2888,163.3848,163.2277,163.3586,3700.0
2019-07-16 14:50:00,187.22,187.24,187.12,187.16,3800.0,163.3848,163.4022,163.2975,163.3324,3800.0
2019-07-16 14:55:00,187.15,187.2,187.09,187.09,4400.0,163.3237,163.3673,163.2713,163.2713,4400.0
2019-07-16 15:00:00,187.11,187.16,187.02,187.03,5405.0,163.2888,163.3324,163.2102,163.219,5405.0
2019-07-16 15:05:00,187.02,187.14,186.97,187.09,5744.0,163.2102,163.315,163.1666,163.2713,5744.0
2019-07-16 15:10:00,187.07,187.17,187.03,187.13,4757.0,163.2539,163.3411,163.219,163.3062,4757.0
2019-07-16 15:15:00,187.1,187.15,187.07,187.15,3924.0,163.2801,163.3237,163.2539,163.3237,3924.0
2019-07-16 15:20:00,187.11,187.18,187.04,187.11,6428.0,163.2888,163.3499,163.2277,163.2888,6428.0
2019-07-16 15:25:00,187.08,187.17,187.06,187.13,9499.0,163.2626,163.3411,163.2451,163.3062,9499.0
2019-07-16 15:30:00,187.12,187.25,187.09,187.19,20997.0,163.2975,163.411,163.2713,163.3586,20997.0
2019-07-16 15:35:00,187.18,187.26,187.16,187.24,9256.0,163.3499,163.4197,163.3324,163.4022,9256.0
2019-07-16 15:40:00,187.23,187.35,187.2,187.25,12502.0,163.3935,163.4982,163.3673,163.411,12502.0
2019-07-16 15:45:00,187.26,187.26,187.04,187.1,16929.0,163.4197,163.4197,163.2277,163.2801,16929.0
2019-07-16 15:50:00,187.08,187.2,187.01,187.06,18429.0,163.2626,163.3673,163.2015,163.2451,18429.0
2019-07-16 15:55:00,187.09,187.16,186.85,186.87,48553.0,163.2713,163.3324,163.0619,163.0793,48553.0
2019-07-17 09:30:00,185.73,186.05,185.04,185.29,49059.0,162.0845,162.3637,161.4823,161.7005,49059.0
2019-07-17 09:35:00,185.22,185.36,184.78,184.78,5592.0,161.6394,161.7616,161.2554,161.2554,5592.0
2019-07-17 09:40:00,184.77,185.06,184.6,184.6,17612.0,161.2467,161.4998,161.0983,161.0983,17612.0
2019-07-17 09:45:00,184.54,184.57,184.27,184.37,10717.0,161.046,161.0722,160.8103,160.8976,10717.0
2019-07-17 09:50:00,184.37,184.46,184.0,184.46,43147.0,160.8976,160.9762,160.5747,160.9762,43147.0
2019-07-17 09:55:00,184.45,184.73,184.45,184.7,15198.0,160.9674,161.2118,160.9674,161.1856,15198.0
2019-07-17 10:00:00,184.73,185.0,184.61,184.96,12126.0,161.2118,161.4474,161.1071,161.4125,12126.0
2019-07-17 10:05:00,184.96,185.46,184.96,185.46,19017.0,161.4125,161.8488,161.4125,161.8488,19017.0
2019-07-17 10:10:00,185.36,185.43,184.96,184.97,16786.0,161.7616,161.8227,161.4125,161.4212,16786.0
2019-07-17 10:15:00,184.98,185.03,184.82,184.99,8674.0,161.43,161.4736,161.2903,161.4387,8674.0
2019-07-17 10:20:00,184.95,185.14,184.9,184.97,15278.0,161.4038,161.5696,161.3601,161.4212,15278.0
2019-07-17 10:25:00,184.99,185.06,184.93,185.04,4368.0,161.4387,161.4998,161.3863,161.4823,4368.0
2019-07-17 10:30:00,184.92,184.94,184.58,184.89,15833.0,161.3776,161.395,161.0809,161.3514,15833.0
2019-07-17 10:35:00,184.92,184.99,184.68,184.82,32777.0,161.3776,161.4387,161.1681,161.2903,32777.0
2019-07-17 10:40:00,184.77,184.91,184.72,184.9,20272.0,161.2467,161.3689,161.2031,161.3601,20272.0
2019-07-17 10:45:00,184.96,184.96,184.71,184.82,20010.0,161.4125,161.4125,161.1943,161.2903,20010.0
2019-07-17 10:50:00,184.83,184.86,184.76,184.85,22623.0,161.2991,161.3252,161.238,161.3165,22623.0
2019-07-17 10:55:00,184.9,185.03,184.83,185.0,6229.0,161.3601,161.4736,161.2991,161.4474,6229.0
2019-07-17 11:00:00,185.0,185.21,184.99,185.21,2237.0,161.4474,161.6307,161.4387,161.6307,2237.0
2019-07-17 11:05:00,185.19,185.31,185.17,185.25,3095.0,161.6132,161.7179,161.5958,161.6656,3095.0
2019-07-17 11:10:00,185.28,185.33,185.21,185.28,2655.0,161.6918,161.7354,161.6307,161.6918,2655.0
2019-07-17 11:15:00,185.13,185.13,184.91,184.95,8512.0,161.5609,161.5609,161.3689,161.4038,8512.0
2019-07-17 11:20:00,184.96,184.99,184.83,184.94,4586.0,161.4125,161.4387,161.2991,161.395,4586.0
2019-07-17 11:25:00,184.99,185.07,184.88,185.0,15334.0,161.4387,161.5085,161.3427,161.4474,15334.0
2019-07-17 11:30:00,185.0,185.04,184.8,184.95,20454.0,161.4474,161.4823,161.2729,161.4038,20454.0
2019-07-17 11:35:00,184.94,185.07,184.94,185.07,2524.0,161.395,161.5085,161.395,161.5085,2524.0
2019-07-17 11:40:00,185.04,185.17,184.98,185.17,2965.0,161.4823,161.5958,161.43,161.5958,2965.0
2019-07-17 11:45:00,185.18,185.18,185.09,185.11,1543.0,161.6045,161.6045,161.526,161.5434,1543.0
2019-07-17 11:50:00,185.08,185.12,184.91,185.01,3141.0,161.5172,161.5521,161.3689,161.4561,3141.0
2019-07-17 11:55:00,185.02,185.06,184.92,185.0,10211.0,161.4649,161.4998,161.3776,161.4474,10211.0
2019-07-17 12:00:00,185.0,185.02,184.85,185.0,63397.0,161.4474,161.4649,161.3165,161.4474,63397.0
2019-07-17 12:05:00,184.99,185.1,184.95,185.0,22522.0,161.4387,161.5347,161.4038,161.4474,22522.0
2019-07-17 12:10:00,184.97,185.04,184.95,185.0,17387.0,161.4212,161.4823,161.4038,161.4474,17387.0
2019-07-17 12:15:00,185.0,185.01,184.86,184.86,26597.0,161.4474,161.4561,161.3252,161.3252,26597.0
2019-07-17 12:20:00,184.87,185.02,184.87,184.99,28643.0,161.334,161.4649,161.334,161.4387,28643.0
2019-07-17 12:25:00,184.98,185.03,184.96,185.0,14310.0,161.43,161.4736,161.4125,161.4474,14310.0
2019-07-17 12:30:00,185.0,185.08,184.89,185.03,31172.0,161.4474,161.5172,161.3514,161.4736,31172.0
2019-07-17 12:35:00,184.99,185.04,184.9,185.02,14359.0,161.4387,161.4823,161.3601,161.4649,14359.0
2019-07-17 12:40:00,185.02,185.12,185.0,185.03,8363.0,161.4649,161.5521,161.4474,161.4736,8363.0
2019-07-17 12:45:00,185.02,185.02,184.77,184.8,119360.0,161.4649,161.4649,161.2467,161.2729,119360.0
2019-07-17 12:50:00,184.78,184.86,184.64,184.75,72098.0,161.2554,161.3252,161.1332,161.2292,72098.0
2019-07-17 12:55:00,184.74,184.82,184.68,184.8,16514.0,161.2205,161.2903,161.1681,161.2729,16514.0
2019-07-17 13:00:00,184.8,184.97,184.78,184.96,19766.0,161.2729,161.4212,161.2554,161.4125,19766.0
2019-07-17 13:05:00,184.96,185.02,184.93,185.0,16784.0,161.4125,161.4649,161.3863,161.4474,16784.0
2019-07-17 13:10:00,185.0,185.03,184.89,185.01,21145.0,161.4474,161.4736,161.3514,161.4561,21145.0
2019-07-17 13:15:00,185.0,185.01,184.87,184.95,25259.0,161.4474,161.4561,161.334,161.4038,25259.0
2019-07-17 13:20:00,184.95,185.02,184.89,185.0,26551.0,161.4038,161.4649,161.3514,161.4474,26551.0
2019-07-17 13:25:00,185.0,185.03,184.95,185.0,20794.0,161.4474,161.4736,161.4038,161.4474,20794.0
2019-07-17 13:30:00,185.0,185.02,184.89,185.0,54680.0,161.4474,161.4649,161.3514,161.4474,54680.0
2019-07-17 13:35:00,185.0,185.05,184.98,185.04,21699.0,161.4474,161.491,161.43,161.4823,21699.0
2019-07-17 13:40:00,185.02,185.14,185.02,185.14,5208.0,161.4649,161.5696,161.4649,161.5696,5208.0
2019-07-17 13:45:00,185.08,185.17,185.08,185.15,4500.0,161.5172,161.5958,161.5172,161.5783,4500.0
2019-07-17 13:50:00,185.11,185.18,185.04,185.11,3822.0,161.5434,161.6045,161.4823,161.5434,3822.0
2019-07-17 13:55:00,185.06,185.08,185.0,185.01,4857.0,161.4998,161.5172,161.4474,161.4561,4857.0
2019-07-17 14:00:00,185.0,185.03,184.96,184.98,17422.0,161.4474,161.4736,161.4125,161.43,17422.0
2019-07-17 14:05:00,184.97,185.04,184.78,184.87,57399.0,161.4212,161.4823,161.2554,161.334,57399.0
2019-07-17 14:10:00,184.88,184.93,184.83,184.93,10796.0,161.3427,161.3863,161.2991,161.3863,10796.0
2019-07-17 14:15:00,184.95,185.06,184.93,185.0,29430.0,161.4038,161.4998,161.3863,161.4474,29430.0
2019-07-17 14:20:00,185.0,185.04,184.98,184.99,18763.0,161.4474,161.4823,161.43,161.4387,18763.0
2019-07-17 14:25:00,185.0,185.03,184.93,185.01,28087.0,161.4474,161.4736,161.3863,161.4561,28087.0
2019-07-17 14:30:00,184.99,185.06,184.93,185.06,25240.0,161.4387,161.4998,161.3863,161.4998,25240.0
2019-07-17 14:35:00,185.03,185.08,185.0,185.02,6195.0,161.4736,161.5172,161.4474,161.4649,6195.0
2019-07-17 14:40:00,185.03,185.07,184.99,184.99,12382.0,161.4736,161.5085,161.4387,161.4387,12382.0
2019-07-17 14:45:00,185.0,185.04,184.98,185.0,10064.0,161.4474,161.4823,161.43,161.4474,10064.0
2019-07-17 14:50:00,185.0,185.04,184.94,185.02,51267.0,161.4474,161.4823,161.395,161.4649,51267.0
2019-07-17 14:55:00,185.04,185.04,184.75,184.78,34235.0,161.4823,161.4823,161.2292,161.2554,34235.0
2019-07-17 15:00:00,184.76,184.92,184.74,184.88,40983.0,161.238,161.3776,161.2205,161.3427,40983.0
2019-07-17 15:05:00,184.88,185.01,184.85,185.0,11362.0,161.3427,161.4561,161.3165,161.4474,11362.0
2019-07-17 15:10:00,185.03,185.07,185.0,185.06,6632.0,161.4736,161.5085,161.4474,161.4998,6632.0
2019-07-17 15:15:00,185.07,185.1,184.95,184.99,19305.0,161.5085,161.5347,161.4038,161.4387,19305.0
2019-07-17 15:20:00,184.99,185.04,184.89,184.98,40535.0,161.4387,161.4823,161.3514,161.43,40535.0
2019-07-17 15:25:00,184.94,185.0,184.41,184.42,56939.0,161.395,161.4474,160.9325,160.9413,56939.0
2019-07-17 15:30:00,184.42,184.45,183.98,184.06,17509.0,160.9413,160.9674,160.5573,160.6271,17509.0
2019-07-17 15:35:00,184.09,184.55,184.02,184.1,37693.0,160.6533,161.0547,160.5922,160.662,37693.0
2019-07-17 15:40:00,184.13,184.21,183.79,183.86,36670.0,160.6882,160.758,160.3915,160.4525,36670.0
2019-07-17 15:45:00,183.88,183.88,183.43,183.5,19801.0,160.47,160.47,160.0773,160.1384,19801.0
2019-07-17 15:50:00,183.5,183.86,183.5,183.66,37926.0,160.1384,160.4525,160.1384,160.278,37926.0
2019-07-17 15:55:00,183.62,183.68,183.48,183.52,63072.0,160.2431,160.2955,160.1209,160.1558,63072.0
2019-07-18 09:30:00,183.55,183.55,183.09,183.31,14158.0,160.182,160.182,159.7806,159.9726,14158.0
2019-07-18 09:35:00,183.23,183.29,183.05,183.26,8893.0,159.9028,159.9551,159.7457,159.9289,8893.0
2019-07-18 09:40:00,183.18,183.19,182.85,183.03,6295.0,159.8591,159.8678,159.5711,159.7282,6295.0
2019-07-18 09:45:00,183.1,183.12,182.75,182.76,5013.0,159.7893,159.8068,159.4839,159.4926,5013.0
2019-07-18 09:50:00,182.71,183.04,182.62,182.91,4633.0,159.449,159.7369,159.3704,159.6235,4633.0
2019-07-18 09:55:00,183.0,183.26,183.0,183.05,12345.0,159.702,159.9289,159.702,159.7457,12345.0
2019-07-18 10:00:00,182.99,183.01,182.77,182.83,4137.0,159.6933,159.7108,159.5013,159.5537,4137.0
2019-07-18 10:05:00,182.91,182.91,182.63,182.64,1900.0,159.6235,159.6235,159.3791,159.3879,1900.0
2019-07-18 10:10:00,182.63,182.68,182.41,182.5,3836.0,159.3791,159.4228,159.1871,159.2657,3836.0
2019-07-18 10:15:00,182.49,182.63,182.47,182.55,2203.0,159.257,159.3791,159.2395,159.3093,2203.0
2019-07-18 10:20:00,182.42,182.61,182.28,182.48,3622.0,159.1959,159.3617,159.0737,159.2482,3622.0
2019-07-18 10:25:00,182.4,182.4,182.02,182.24,8122.0,159.1784,159.1784,158.8468,159.0388,8122.0
2019-07-18 10:30:00,182.28,182.48,182.23,182.45,4533.0,159.0737,159.2482,159.0301,159.2221,4533.0
2019-07-18 10:35:00,182.47,182.48,182.18,182.2,3028.0,159.2395,159.2482,158.9864,159.0039,3028.0
2019-07-18 10:40:00,182.29,182.44,182.27,182.35,3707.0,159.0824,159.2133,159.065,159.1348,3707.0
2019-07-18 10:45:00,182.45,182.56,182.38,182.38,4254.0,159.2221,159.318,159.161,159.161,4254.0
2019-07-18 10:50:00,182.42,182.57,182.29,182.29,5226.0,159.1959,159.3268,159.0824,159.0824,5226.0
2019-07-18 10:55:00,182.28,182.4,182.25,182.3,12830.0,159.0737,159.1784,159.0475,159.0912,12830.0
2019-07-18 11:00:00,182.38,182.41,182.29,182.33,2885.0,159.161,159.1871,159.0824,159.1173,2885.0
2019-07-18 11:05:00,182.35,182.41,182.3,182.3,2689.0,159.1348,159.1871,159.0912,159.0912,2689.0
2019-07-18 11:10:00,182.25,182.29,182.03,182.03,3731.0,159.0475,159.0824,158.8555,158.8555,3731.0
2019-07-18 11:15:00,182.0,182.11,181.86,181.9,4594.0,158.8293,158.9253,158.7072,158.7421,4594.0
2019-07-18 11:20:00,181.87,181.91,181.33,181.43,8172.0,158.7159,158.7508,158.2446,158.3319,8172.0
2019-07-18 11:25:00,181.49,181.58,181.33,181.33,3556.0,158.3843,158.4628,158.2446,158.2446,3556.0
2019-07-18 11:30:00,181.34,181.42,181.17,181.21,9692.0,158.2534,158.3232,158.105,158.1399,9692.0
2019-07-18 11:35:00,181.18,181.2,180.67,180.67,14747.0,158.1137,158.1312,157.6687,157.6687,14747.0
2019-07-18 11:40:00,180.59,181.05,180.59,180.98,5346.0,157.5989,158.0003,157.5989,157.9392,5346.0
2019-07-18 11:45:00,180.94,181.0,180.77,180.94,6478.0,157.9043,157.9567,157.7559,157.9043,6478.0
2019-07-18 11:50:00,180.92,180.98,180.71,180.87,7607.0,157.8868,157.9392,157.7036,157.8432,7607.0
2019-07-18 11:55:00,180.84,180.94,180.74,180.75,4213.0,157.817,157.9043,157.7298,157.7385,4213.0
2019-07-18 12:00:00,180.83,181.17,180.81,181.17,2919.0,157.8083,158.105,157.7908,158.105,2919.0
2019-07-18 12:05:00,181.11,181.22,181.09,181.21,1781.0,158.0527,158.1486,158.0352,158.1399,1781.0
2019-07-18 12:10:00,181.2,181.65,181.2,181.63,17007.0,158.1312,158.5239,158.1312,158.5064,17007.0
2019-07-18 12:15:00,181.65,181.84,181.61,181.82,10819.0,158.5239,158.6897,158.489,158.6723,10819.0
2019-07-18 12:20:00,181.91,182.17,181.91,182.14,3157.0,158.7508,158.9777,158.7508,158.9515,3157.0
2019-07-18 12:25:00,182.14,182.17,181.96,182.08,4009.0,158.9515,158.9777,158.7944,158.8992,4009.0
2019-07-18 12:30:00,182.14,182.24,182.04,182.15,3219.0,158.9515,159.0388,158.8643,158.9602,3219.0
2019-07-18 12:35:00,182.09,182.15,181.99,181.99,2669.0,158.9079,158.9602,158.8206,158.8206,2669.0
2019-07-18 12:40:00,182.04,182.17,181.98,182.14,12102.0,158.8643,158.9777,158.8119,158.9515,12102.0
2019-07-18 12:45:00,182.1,182.1,181.96,182.04,2389.0,158.9166,158.9166,158.7944,158.8643,2389.0
2019-07-18 12:50:00,182.02,182.07,181.92,181.93,2187.0,158.8468,158.8904,158.7595,158.7683,2187.0
2019-07-18 12:55:00,181.93,181.93,181.71,181.77,4617.0,158.7683,158.7683,158.5763,158.6286,4617.0
2019-07-18 13:00:00,181.79,181.81,181.73,181.74,4807.0,158.6461,158.6635,158.5937,158.6024,4807.0
2019-07-18 13:05:00,181.72,181.72,181.5,181.65,7118.0,158.585,158.585,158.393,158.5239,7118.0
2019-07-18 13:10:00,181.59,181.76,181.59,181.73,3086.0,158.4715,158.6199,158.4715,158.5937,3086.0
2019-07-18 13:15:00,181.76,181.76,181.61,181.69,3479.0,158.6199,158.6199,158.489,158.5588,3479.0
2019-07-18 13:20:00,181.72,181.72,181.58,181.64,3138.0,158.585,158.585,158.4628,158.5152,3138.0
2019-07-18 13:25:00,181.61,181.63,181.47,181.63,4195.0,158.489,158.5064,158.3668,158.5064,4195.0
2019-07-18 13:30:00,181.63,181.82,181.63,181.8,5619.0,158.5064,158.6723,158.5064,158.6548,5619.0
2019-07-18 13:35:00,181.85,181.89,181.77,181.88,3300.0,158.6984,158.7333,158.6286,158.7246,3300.0
2019-07-18 13:40:00,181.92,181.93,181.69,181.69,2600.0,158.7595,158.7683,158.5588,158.5588,2600.0
2019-07-18 13:45:00,181.73,181.77,181.6,181.72,3317.0,158.5937,158.6286,158.4803,158.585,3317.0
2019-07-18 13:50:00,181.74,181.74,181.62,181.7,3631.0,158.6024,158.6024,158.4977,158.5675,3631.0
2019-07-18 13:55:00,181.66,181.74,181.62,181.73,3989.0,158.5326,158.6024,158.4977,158.5937,3989.0
2019-07-18 14:00:00,181.7,181.74,181.7,181.71,1134.0,158.5675,158.6024,158.5675,158.5763,1134.0
2019-07-18 14:05:00,181.69,181.85,181.68,181.69,3793.0,158.5588,158.6984,158.5501,158.5588,3793.0
2019-07-18 14:10:00,181.72,181.94,181.72,181.81,3060.0,158.585,158.777,158.585,158.6635,3060.0
2019-07-18 14:15:00,181.8,181.93,181.75,181.93,3529.0,158.6548,158.7683,158.6112,158.7683,3529.0
2019-07-18 14:20:00,181.98,182.21,181.93,182.17,3671.0,158.8119,159.0126,158.7683,158.9777,3671.0
2019-07-18 14:25:00,182.22,182.25,182.1,182.19,2300.0,159.0213,159.0475,158.9166,158.9952,2300.0
2019-07-18 14:30:00,182.16,182.28,182.13,182.28,3896.0,158.969,159.0737,158.9428,159.0737,3896.0
2019-07-18 14:35:00,182.3,182.34,182.22,182.26,4565.0,159.0912,159.1261,159.0213,159.0562,4565.0
2019-07-18 14:40:00,182.27,182.33,182.18,182.26,3829.0,159.065,159.1173,158.9864,159.0562,3829.0
2019-07-18 14:45:00,182.29,182.36,182.19,182.19,4125.0,159.0824,159.1435,158.9952,158.9952,4125.0
2019-07-18 14:50:00,182.23,182.28,182.15,182.24,3310.0,159.0301,159.0737,158.9602,159.0388,3310.0
2019-07-18 14:55:00,182.24,182.39,182.21,182.33,3943.0,159.0388,159.1697,159.0126,159.1173,3943.0
2019-07-18 15:00:00,182.33,182.67,182.31,182.47,5671.0,159.1173,159.414,159.0999,159.2395,5671.0
2019-07-18 15:05:00,182.47,182.54,182.38,182.48,5046.0,159.2395,159.3006,159.161,159.2482,5046.0
2019-07-18 15:10:00,182.46,182.56,182.36,182.55,8705.0,159.2308,159.318,159.1435,159.3093,8705.0
2019-07-18 15:15:00,182.52,182.56,182.42,182.54,5807.0,159.2831,159.318,159.1959,159.3006,5807.0
2019-07-18 15:20:00,182.55,182.61,182.44,182.48,8917.0,159.3093,159.3617,159.2133,159.2482,8917.0
2019-07-18 15:25:00,182.48,182.71,182.37,182.69,12544.0,159.2482,159.449,159.1522,159.4315,12544.0
2019-07-18 15:30:00,182.67,182.88,182.62,182.83,16522.0,159.414,159.5973,159.3704,159.5537,16522.0
2019-07-18 15:35:00,182.89,183.04,182.82,182.93,14563.0,159.606,159.7369,159.5449,159.6409,14563.0
2019-07-18 15:40:00,182.94,182.95,182.73,182.86,13460.0,159.6497,159.6584,159.4664,159.5799,13460.0
2019-07-18 15:45:00,182.85,182.87,182.66,182.77,20679.0,159.5711,159.5886,159.4053,159.5013,20679.0
2019-07-18 15:50:00,182.77,182.88,182.71,182.86,23006.0,159.5013,159.5973,159.449,159.5799,23006.0
2019-07-18 15:55:00,182.86,183.18,182.77,183.16,51544.0,159.5799,159.8591,159.5013,159.8417,51544.0
2019-07-19 09:30:00,184.11,184.11,183.65,183.65,44109.0,160.6707,160.6707,160.2693,160.2693,44109.0
2019-07-19 09:35:00,183.79,184.04,183.79,183.89,3289.0,160.3915,160.6096,160.3915,160.4787,3289.0
2019-07-19 09:40:00,183.89,184.32,183.89,184.02,3406.0,160.4787,160.854,160.4787,160.5922,3406.0
2019-07-19 09:45:00,183.93,184.05,183.81,183.81,4258.0,160.5136,160.6184,160.4089,160.4089,4258.0
2019-07-19 09:50:00,183.88,183.88,183.74,183.74,866.0,160.47,160.47,160.3478,160.3478,866.0
2019-07-19 09:55:00,183.8,183.9,183.7,183.89,3300.0,160.4002,160.4875,160.3129,160.4787,3300.0
2019-07-19 10:00:00,184.03,184.12,183.79,183.86,5453.0,160.6009,160.6794,160.3915,160.4525,5453.0
2019-07-19 10:05:00,183.89,183.91,183.73,183.75,2667.0,160.4787,160.4962,160.3391,160.3565,2667.0
2019-07-19 10:10:00,183.93,184.09,183.9,184.09,3475.0,160.5136,160.6533,160.4875,160.6533,3475.0
2019-07-19 10:15:00,184.03,184.25,183.89,184.15,3295.0,160.6009,160.7929,160.4787,160.7056,3295.0
2019-07-19 10:20:00,184.15,184.19,183.98,184.03,5860.0,160.7056,160.7405,160.5573,160.6009,5860.0
2019-07-19 10:25:00,184.05,184.17,183.89,184.06,5233.0,160.6184,160.7231,160.4787,160.6271,5233.0
2019-07-19 10:30:00,184.06,184.11,183.8,183.8,4194.0,160.6271,160.6707,160.4002,160.4002,4194.0
2019-07-19 10:35:00,183.86,184.01,183.83,183.99,1703.0,160.4525,160.5834,160.4264,160.566,1703.0
2019-07-19 10:40:00,184.02,184.02,183.73,183.74,1820.0,160.5922,160.5922,160.3391,160.3478,1820.0
2019-07-19 10:45:00,183.78,183.9,183.73,183.9,2001.0,160.3827,160.4875,160.3391,160.4875,2001.0
2019-07-19 10:50:00,183.8,183.99,183.73,183.99,1007.0,160.4002,160.566,160.3391,160.566,1007.0
2019-07-19 10:55:00,183.89,184.16,183.82,184.07,2675.0,160.4787,160.7144,160.4176,160.6358,2675.0
2019-07-19 11:00:00,184.06,184.18,183.99,184.06,3051.0,160.6271,160.7318,160.566,160.6271,3051.0
2019-07-19 11:05:00,184.05,184.21,184.03,184.21,4200.0,160.6184,160.758,160.6009,160.758,4200.0
2019-07-19 11:10:00,184.22,184.25,184.09,184.16,5833.0,160.7667,160.7929,160.6533,160.7144,5833.0
2019-07-19 11:15:00,184.15,184.23,184.14,184.2,3321.0,160.7056,160.7754,160.6969,160.7493,3321.0
2019-07-19 11:20:00,184.23,184.31,184.16,184.19,2637.0,160.7754,160.8453,160.7144,160.7405,2637.0
2019-07-19 11:25:00,184.16,184.2,184.05,184.09,1949.0,160.7144,160.7493,160.6184,160.6533,1949.0
2019-07-19 11:30:00,184.06,184.18,184.06,184.11,2400.0,160.6271,160.7318,160.6271,160.6707,2400.0
2019-07-19 11:35:00,184.16,184.19,184.05,184.05,2495.0,160.7144,160.7405,160.6184,160.6184,2495.0
2019-07-19 11:40:00,184.04,184.04,183.9,183.95,2800.0,160.6096,160.6096,160.4875,160.5311,2800.0
2019-07-19 11:45:00,183.94,183.94,183.82,183.92,2880.0,160.5224,160.5224,160.4176,160.5049,2880.0
2019-07-19 11:50:00,183.93,183.93,183.7,183.76,2873.0,160.5136,160.5136,160.3129,160.3653,2873.0
2019-07-19 11:55:00,183.74,184.09,183.71,184.09,3483.0,160.3478,160.6533,160.3216,160.6533,3483.0
2019-07-19 12:00:00,184.07,184.19,184.06,184.17,2738.0,160.6358,160.7405,160.6271,160.7231,2738.0
2019-07-19 12:05:00,184.16,184.26,184.09,184.23,3730.0,160.7144,160.8016,160.6533,160.7754,3730.0
2019-07-19 12:10:00,184.2,184.28,184.15,184.22,4599.0,160.7493,160.8191,160.7056,160.7667,4599.0
2019-07-19 12:15:00,184.2,184.29,184.16,184.24,4224.0,160.7493,160.8278,160.7144,160.7842,4224.0
2019-07-19 12:20:00,184.27,184.33,184.11,184.17,4705.0,160.8103,160.8627,160.6707,160.7231,4705.0
2019-07-19 12:25:00,184.16,184.24,184.09,184.16,4464.0,160.7144,160.7842,160.6533,160.7144,4464.0
2019-07-19 12:30:00,184.14,184.31,184.1,184.22,6300.0,160.6969,160.8453,160.662,160.7667,6300.0
2019-07-19 12:35:00,184.24,184.3,184.15,184.3,8476.0,160.7842,160.8365,160.7056,160.8365,8476.0
2019-07-19 12:40:00,184.31,184.4,184.3,184.32,3489.0,160.8453,160.9238,160.8365,160.854,3489.0
2019-07-19 12:45:00,184.3,184.33,184.27,184.33,4220.0,160.8365,160.8627,160.8103,160.8627,4220.0
2019-07-19 12:50:00,184.26,184.55,184.26,184.53,6422.0,160.8016,161.0547,160.8016,161.0372,6422.0
2019-07-19 12:55:00,184.55,184.73,184.55,184.72,7248.0,161.0547,161.2118,161.0547,161.2031,7248.0
2019-07-19 13:00:00,184.69,184.69,184.49,184.54,1908.0,161.1769,161.1769,161.0023,161.046,1908.0
2019-07-19 13:05:00,184.53,184.57,184.49,184.54,3158.0,161.0372,161.0722,161.0023,161.046,3158.0
2019-07-19 13:10:00,184.55,184.57,184.49,184.52,3104.0,161.0547,161.0722,161.0023,161.0285,3104.0
2019-07-19 13:15:00,184.51,184.6,184.5,184.54,3419.0,161.0198,161.0983,161.0111,161.046,3419.0
2019-07-19 13:20:00,184.49,184.65,184.49,184.57,2258.0,161.0023,161.142,161.0023,161.0722,2258.0
2019-07-19 13:25:00,184.61,184.73,184.61,184.66,3100.0,161.1071,161.2118,161.1071,161.1507,3100.0
2019-07-19 13:30:00,184.66,184.75,184.61,184.63,3067.0,161.1507,161.2292,161.1071,161.1245,3067.0
2019-07-19 13:35:00,184.67,184.67,184.58,184.58,2805.0,161.1594,161.1594,161.0809,161.0809,2805.0
2019-07-19 13:40:00,184.57,184.6,184.52,184.52,2923.0,161.0722,161.0983,161.0285,161.0285,2923.0
2019-07-19 13:45:00,184.51,184.71,184.51,184.68,2842.0,161.0198,161.1943,161.0198,161.1681,2842.0
2019-07-19 13:50:00,184.66,184.74,184.6,184.6,4520.0,161.1507,161.2205,161.0983,161.0983,4520.0
2019-07-19 13:55:00,184.61,184.77,184.47,184.77,5702.0,161.1071,161.2467,160.9849,161.2467,5702.0
2019-07-19 14:00:00,184.72,184.87,184.7,184.81,9060.0,161.2031,161.334,161.1856,161.2816,9060.0
2019-07-19 14:05:00,184.81,184.81,184.61,184.7,6112.0,161.2816,161.2816,161.1071,161.1856,6112.0
2019-07-19 14:10:00,184.45,184.65,184.41,184.49,4183.0,160.9674,161.142,160.9325,161.0023,4183.0
2019-07-19 14:15:00,184.52,184.54,184.31,184.41,2600.0,161.0285,161.046,160.8453,160.9325,2600.0
2019-07-19 14:20:00,184.51,184.51,184.38,184.44,2727.0,161.0198,161.0198,160.9063,160.9587,2727.0
2019-07-19 14:25:00,184.46,184.46,184.35,184.42,2900.0,160.9762,160.9762,160.8802,160.9413,2900.0
2019-07-19 14:30:00,184.46,184.57,184.35,184.48,2516.0,160.9762,161.0722,160.8802,160.9936,2516.0
2019-07-19 14:35:00,184.37,184.4,184.15,184.24,5087.0,160.8976,160.9238,160.7056,160.7842,5087.0
2019-07-19 14:40:00,184.29,184.51,184.29,184.39,7100.0,160.8278,161.0198,160.8278,160.9151,7100.0
2019-07-19 14:45:00,184.33,184.48,184.3,184.44,2344.0,160.8627,160.9936,160.8365,160.9587,2344.0
2019-07-19 14:50:00,184.43,184.47,184.4,184.46,1994.0,160.95,160.9849,160.9238,160.9762,1994.0
2019-07-19 14:55:00,184.46,184.59,184.36,184.55,4228.0,160.9762,161.0896,160.8889,161.0547,4228.0
2019-07-19 15:00:00,184.49,184.53,184.33,184.33,5379.0,161.0023,161.0372,160.8627,160.8627,5379.0
2019-07-19 15:05:00,184.28,184.41,184.28,184.36,5957.0,160.8191,160.9325,160.8191,160.8889,5957.0
2019-07-19 15:10:00,184.37,184.41,184.13,184.26,6571.0,160.8976,160.9325,160.6882,160.8016,6571.0
2019-07-19 15:15:00,184.32,184.34,184.15,184.22,7086.0,160.854,160.8714,160.7056,160.7667,7086.0
2019-07-19 15:20:00,184.2,184.2,183.96,184.14,8213.0,160.7493,160.7493,160.5398,160.6969,8213.0
2019-07-19 15:25:00,184.17,184.54,184.17,184.44,6985.0,160.7231,161.046,160.7231,160.9587,6985.0
2019-07-19 15:30:00,184.49,184.62,184.42,184.5,7983.0,161.0023,161.1158,160.9413,161.0111,7983.0
2019-07-19 15:35:00,184.49,184.54,184.39,184.45,8628.0,161.0023,161.046,160.9151,160.9674,8628.0
2019-07-19 15:40:00,184.33,184.6,184.3,184.58,25639.0,160.8627,161.0983,160.8365,161.0809,25639.0
2019-07-19 15:45:00,184.58,184.58,184.19,184.28,17862.0,161.0809,161.0809,160.7405,160.8191,17862.0
2019-07-19 15:50:00,184.26,184.36,184.09,184.36,28636.0,160.8016,160.8889,160.6533,160.8889,28636.0
2019-07-19 15:55:00,184.35,184.35,183.78,183.88,69237.0,160.8802,160.8802,160.3827,160.47,69237.0
2019-07-22 09:30:00,183.83,184.0,183.46,183.96,16014.0,160.4264,160.5747,160.1035,160.5398,16014.0
2019-07-22 09:35:00,183.35,183.6,183.25,183.34,3511.0,160.0075,160.2256,159.9202,159.9987,3511.0
2019-07-22 09:40:00,183.31,183.46,183.22,183.37,4885.0,159.9726,160.1035,159.894,160.0249,4885.0
2019-07-22 09:45:00,183.33,183.59,183.28,183.59,4000.0,159.99,160.2169,159.9464,160.2169,4000.0
2019-07-22 09:50:00,183.61,184.11,183.61,184.11,3652.0,160.2344,160.6707,160.2344,160.6707,3652.0
2019-07-22 09:55:00,184.13,184.31,184.09,184.21,3900.0,160.6882,160.8453,160.6533,160.758,3900.0
2019-07-22 10:00:00,184.12,184.28,183.98,184.06,6782.0,160.6794,160.8191,160.5573,160.6271,6782.0
2019-07-22 10:05:00,184.07,184.2,183.99,184.0,3268.0,160.6358,160.7493,160.566,160.5747,3268.0
2019-07-22 10:10:00,184.0,184.03,183.93,184.0,8213.0,160.5747,160.6009,160.5136,160.5747,8213.0
2019-07-22 10:15:00,184.04,184.08,183.81,183.84,8415.0,160.6096,160.6445,160.4089,160.4351,8415.0
2019-07-22 10:20:00,183.87,183.89,183.42,183.43,3025.0,160.4613,160.4787,160.0686,160.0773,3025.0
2019-07-22 10:25:00,183.47,183.47,183.42,183.43,2300.0,160.1122,160.1122,160.0686,160.0773,2300.0
2019-07-22 10:30:00,183.45,183.49,183.21,183.21,4909.0,160.0947,160.1297,159.8853,159.8853,4909.0
2019-07-22 10:35:00,183.22,183.41,183.22,183.38,3933.0,159.894,160.0598,159.894,160.0337,3933.0
2019-07-22 10:40:00,183.45,183.5,183.19,183.22,3845.0,160.0947,160.1384,159.8678,159.894,3845.0
2019-07-22 10:45:00,183.22,183.25,183.12,183.25,1984.0,159.894,159.9202,159.8068,159.9202,1984.0
2019-07-22 10:50:00,183.33,183.33,183.17,183.23,3034.0,159.99,159.99,159.8504,159.9028,3034.0
2019-07-22 10:55:00,183.19,183.27,183.18,183.25,3116.0,159.8678,159.9377,159.8591,159.9202,3116.0
2019-07-22 11:00:00,183.27,183.59,183.27,183.55,2907.0,159.9377,160.2169,159.9377,160.182,2907.0
2019-07-22 11:05:00,183.63,183.82,183.57,183.59,5022.0,160.2518,160.4176,160.1995,160.2169,5022.0
2019-07-22 11:10:00,183.55,183.65,183.5,183.65,2441.0,160.182,160.2693,160.1384,160.2693,2441.0
2019-07-22 11:15:00,183.51,183.69,183.45,183.66,4310.0,160.1471,160.3042,160.0947,160.278,4310.0
2019-07-22 11:20:00,183.65,183.73,183.58,183.66,2455.0,160.2693,160.3391,160.2082,160.278,2455.0
2019-07-22 11:25:00,183.7,183.76,183.58,183.65,2300.0,160.3129,160.3653,160.2082,160.2693,2300.0
2019-07-22 11:30:00,183.66,183.72,183.59,183.65,2498.0,160.278,160.3304,160.2169,160.2693,2498.0
2019-07-22 11:35:00,183.7,183.86,183.7,183.81,3487.0,160.3129,160.4525,160.3129,160.4089,3487.0
2019-07-22 11:40:00,183.81,183.95,183.81,183.93,2262.0,160.4089,160.5311,160.4089,160.5136,2262.0
2019-07-22 11:45:00,183.95,184.0,183.89,183.93,12913.0,160.5311,160.5747,160.4787,160.5136,12913.0
2019-07-22 11:50:00,184.01,184.17,184.0,184.16,10564.0,160.5834,160.7231,160.5747,160.7144,10564.0
2019-07-22 11:55:00,184.13,184.13,183.95,183.99,4918.0,160.6882,160.6882,160.5311,160.566,4918.0
2019-07-22 12:00:00,184.0,184.08,183.93,183.95,5632.0,160.5747,160.6445,160.5136,160.5311,5632.0
2019-07-22 12:05:00,183.95,184.0,183.9,183.93,2500.0,160.5311,160.5747,160.4875,160.5136,2500.0
2019-07-22 12:10:00,183.91,184.01,183.89,183.95,2212.0,160.4962,160.5834,160.4787,160.5311,2212.0
2019-07-22 12:15:00,183.87,184.04,183.87,183.96,2509.0,160.4613,160.6096,160.4613,160.5398,2509.0
2019-07-22 12:20:00,183.89,183.97,183.88,183.97,800.0,160.4787,160.5485,160.47,160.5485,800.0
2019-07-22 12:25:00,184.0,184.02,183.96,184.02,1639.0,160.5747,160.5922,160.5398,160.5922,1639.0
2019-07-22 12:30:00,184.02,184.04,183.96,184.0,2461.0,160.5922,160.6096,160.5398,160.5747,2461.0
2019-07-22 12:35:00,183.96,184.06,183.95,183.95,4239.0,160.5398,160.6271,160.5311,160.5311,4239.0
2019-07-22 12:40:00,183.93,184.06,183.9,184.02,2626.0,160.5136,160.6271,160.4875,160.5922,2626.0
2019-07-22 12:45:00,184.03,184.06,183.97,183.99,2597.0,160.6009,160.6271,160.5485,160.566,2597.0
2019-07-22 12:50:00,184.01,184.04,183.93,184.0,3378.0,160.5834,160.6096,160.5136,160.5747,3378.0
2019-07-22 12:55:00,184.0,184.21,184.0,184.15,4800.0,160.5747,160.758,160.5747,160.7056,4800.0
2019-07-22 13:00:00,184.19,184.24,184.14,184.15,2100.0,160.7405,160.7842,160.6969,160.7056,2100.0
2019-07-22 13:05:00,184.15,184.28,184.14,184.25,3999.0,160.7056,160.8191,160.6969,160.7929,3999.0
2019-07-22 13:10:00,184.27,184.38,184.25,184.34,1817.0,160.8103,160.9063,160.7929,160.8714,1817.0
2019-07-22 13:15:00,184.3,184.35,184.28,184.29,2603.0,160.8365,160.8802,160.8191,160.8278,2603.0
2019-07-22 13:20:00,184.33,184.41,184.29,184.34,1923.0,160.8627,160.9325,160.8278,160.8714,1923.0
2019-07-22 13:25:00,184.36,184.4,184.23,184.3,3370.0,160.8889,160.9238,160.7754,160.8365,3370.0
2019-07-22 13:30:00,184.34,184.37,184.27,184.27,2420.0,160.8714,160.8976,160.8103,160.8103,2420.0
2019-07-22 13:35:00,184.26,184.33,184.22,184.33,2880.0,160.8016,160.8627,160.7667,160.8627,2880.0
2019-07-22 13:40:00,184.38,184.38,184.32,184.36,1450.0,160.9063,160.9063,160.854,160.8889,1450.0
2019-07-22 13:45:00,184.37,184.37,184.27,184.27,3886.0,160.8976,160.8976,160.8103,160.8103,3886.0
2019-07-22 13:50:00,184.27,184.35,184.25,184.29,2100.0,160.8103,160.8802,160.7929,160.8278,2100.0
2019-07-22 13:55:00,184.31,184.35,184.26,184.29,2737.0,160.8453,160.8802,160.8016,160.8278,2737.0
2019-07-22 14:00:00,184.29,184.38,184.27,184.38,3800.0,160.8278,160.9063,160.8103,160.9063,3800.0
2019-07-22 14:05:00,184.35,184.39,184.26,184.26,4166.0,160.8802,160.9151,160.8016,160.8016,4166.0
2019-07-22 14:10:00,184.25,184.26,184.18,184.22,1863.0,160.7929,160.8016,160.7318,160.7667,1863.0
2019-07-22 14:15:00,184.18,184.27,184.16,184.27,2279.0,160.7318,160.8103,160.7144,160.8103,2279.0
2019-07-22 14:20:00,184.23,184.29,184.19,184.29,2646.0,160.7754,160.8278,160.7405,160.8278,2646.0
2019-07-22 14:25:00,184.34,184.38,184.34,184.35,1837.0,160.8714,160.9063,160.8714,160.8802,1837.0
2019-07-22 14:30:00,184.35,184.38,184.3,184.37,4461.0,160.8802,160.9063,160.8365,160.8976,4461.0
2019-07-22 14:35:00,184.35,184.35,184.29,184.32,2383.0,160.8802,160.8802,160.8278,160.854,2383.0
2019-07-22 14:40:00,184.3,184.32,184.24,184.24,2164.0,160.8365,160.854,160.7842,160.7842,2164.0
2019-07-22 14:45:00,184.25,184.28,184.22,184.25,4445.0,160.7929,160.8191,160.7667,160.7929,4445.0
2019-07-22 14:50:00,184.27,184.4,184.25,184.36,4499.0,160.8103,160.9238,160.7929,160.8889,4499.0
2019-07-22 14:55:00,184.4,184.41,184.21,184.32,5607.0,160.9238,160.9325,160.758,160.854,5607.0
2019-07-22 15:00:00,184.29,184.62,184.28,184.56,28719.0,160.8278,161.1158,160.8191,161.0634,28719.0
2019-07-22 15:05:00,184.62,184.63,184.55,184.6,4598.0,161.1158,161.1245,161.0547,161.0983,4598.0
2019-07-22 15:10:00,184.6,184.89,184.6,184.75,36830.0,161.0983,161.3514,161.0983,161.2292,36830.0
2019-07-22 15:15:00,184.8,185.01,184.79,184.84,42880.0,161.2729,161.4561,161.2641,161.3078,42880.0
2019-07-22 15:20:00,184.84,184.86,184.61,184.63,4562.0,161.3078,161.3252,161.1071,161.1245,4562.0
2019-07-22 15:25:00,184.68,184.74,184.63,184.71,4708.0,161.1681,161.2205,161.1245,161.1943,4708.0
2019-07-22 15:30:00,184.69,184.72,184.47,184.47,6363.0,161.1769,161.2031,160.9849,160.9849,6363.0
2019-07-22 15:35:00,184.48,184.53,184.38,184.39,6002.0,160.9936,161.0372,160.9063,160.9151,6002.0
2019-07-22 15:40:00,184.39,184.58,184.39,184.56,8099.0,160.9151,161.0809,160.9151,161.0634,8099.0
2019-07-22 15:45:00,184.54,184.66,184.54,184.64,7885.0,161.046,161.1507,161.046,161.1332,7885.0
2019-07-22 15:50:00,184.62,184.77,184.53,184.74,12382.0,161.1158,161.2467,161.0372,161.2205,12382.0
2019-07-22 15:55:00,184.72,184.72,184.49,184.62,51099.0,161.2031,161.2031,161.0023,161.1158,51099.0
2019-07-23 09:30:00,185.91,186.0,185.0,185.0,21616.0,162.2416,162.3201,161.4474,161.4474,21616.0
2019-07-23 09:35:00,185.0,185.0,184.49,184.73,4031.0,161.4474,161.4474,161.0023,161.2118,4031.0
2019-07-23 09:40:00,184.83,185.36,184.83,185.36,9375.0,161.2991,161.7616,161.2991,161.7616,9375.0
2019-07-23 09:45:00,185.16,185.24,184.9,185.09,11661.0,161.587,161.6569,161.3601,161.526,11661.0
2019-07-23 09:50:00,185.09,185.09,184.56,184.67,7455.0,161.526,161.526,161.0634,161.1594,7455.0
2019-07-23 09:55:00,184.63,184.67,184.24,184.24,9628.0,161.1245,161.1594,160.7842,160.7842,9628.0
2019-07-23 10:00:00,184.26,184.47,184.18,184.3,14206.0,160.8016,160.9849,160.7318,160.8365,14206.0
2019-07-23 10:05:00,184.3,184.3,183.96,183.96,20001.0,160.8365,160.8365,160.5398,160.5398,20001.0
2019-07-23 10:10:00,184.0,184.03,183.82,183.87,8020.0,160.5747,160.6009,160.4176,160.4613,8020.0
2019-07-23 10:15:00,183.91,183.97,183.74,183.95,7327.0,160.4962,160.5485,160.3478,160.5311,7327.0
2019-07-23 10:20:00,183.95,183.97,183.71,183.74,11076.0,160.5311,160.5485,160.3216,160.3478,11076.0
2019-07-23 10:25:00,183.75,183.97,183.75,183.89,6142.0,160.3565,160.5485,160.3565,160.4787,6142.0
2019-07-23 10:30:00,183.88,184.0,183.85,183.98,11189.0,160.47,160.5747,160.4438,160.5573,11189.0
2019-07-23 10:35:00,184.0,184.36,183.98,184.23,7908.0,160.5747,160.8889,160.5573,160.7754,7908.0
2019-07-23 10:40:00,184.25,184.25,184.04,184.08,8909.0,160.7929,160.7929,160.6096,160.6445,8909.0
2019-07-23 10:45:00,184.07,184.29,184.05,184.22,6729.0,160.6358,160.8278,160.6184,160.7667,6729.0
2019-07-23 10:50:00,184.12,184.28,184.0,184.28,3849.0,160.6794,160.8191,160.5747,160.8191,3849.0
2019-07-23 10:55:00,184.47,184.7,184.47,184.69,2547.0,160.9849,161.1856,160.9849,161.1769,2547.0
2019-07-23 11:00:00,184.69,184.8,184.65,184.69,2128.0,161.1769,161.2729,161.142,161.1769,2128.0
2019-07-23 11:05:00,184.71,184.71,184.5,184.66,7572.0,161.1943,161.1943,161.0111,161.1507,7572.0
2019-07-23 11:10:00,184.6,184.71,184.51,184.53,3005.0,161.0983,161.1943,161.0198,161.0372,3005.0
2019-07-23 11:15:00,184.6,184.67,184.55,184.66,4962.0,161.0983,161.1594,161.0547,161.1507,4962.0
2019-07-23 11:20:00,184.66,184.75,184.52,184.66,8402.0,161.1507,161.2292,161.0285,161.1507,8402.0
2019-07-23 11:25:00,184.69,184.74,184.3,184.31,6476.0,161.1769,161.2205,160.8365,160.8453,6476.0
2019-07-23 11:30:00,184.24,184.25,183.89,183.9,8309.0,160.7842,160.7929,160.4787,160.4875,8309.0
2019-07-23 11:35:00,183.95,183.95,183.73,183.77,9066.0,160.5311,160.5311,160.3391,160.374,9066.0
2019-07-23 11:40:00,183.8,183.82,183.63,183.64,8084.0,160.4002,160.4176,160.2518,160.2606,8084.0
2019-07-23 11:45:00,183.7,183.91,183.63,183.91,6140.0,160.3129,160.4962,160.2518,160.4962,6140.0
2019-07-23 11:50:00,183.91,184.14,183.9,184.14,4412.0,160.4962,160.6969,160.4875,160.6969,4412.0
2019-07-23 11:55:00,184.14,184.28,184.04,184.25,2709.0,160.6969,160.8191,160.6096,160.7929,2709.0
2019-07-23 12:00:00,184.25,184.26,184.12,184.26,2060.0,160.7929,160.8016,160.6794,160.8016,2060.0
2019-07-23 12:05:00,184.2,184.25,184.08,184.1,5770.0,160.7493,160.7929,160.6445,160.662,5770.0
2019-07-23 12:10:00,184.13,184.32,184.13,184.27,3700.0,160.6882,160.854,160.6882,160.8103,3700.0
2019-07-23 12:15:00,184.25,184.5,184.12,184.42,4546.0,160.7929,161.0111,160.6794,160.9413,4546.0
2019-07-23 12:20:00,184.47,184.63,184.39,184.53,5672.0,160.9849,161.1245,160.9151,161.0372,5672.0
2019-07-23 12:25:00,184.53,184.6,184.33,184.49,3064.0,161.0372,161.0983,160.8627,161.0023,3064.0
2019-07-23 12:30:00,184.45,184.57,184.34,184.51,7366.0,160.9674,161.0722,160.8714,161.0198,7366.0
2019-07-23 12:35:00,184.53,184.82,184.53,184.76,3461.0,161.0372,161.2903,161.0372,161.238,3461.0
2019-07-23 12:40:00,184.77,184.97,184.74,184.95,7118.0,161.2467,161.4212,161.2205,161.4038,7118.0
2019-07-23 12:45:00,184.95,184.96,184.74,184.74,4477.0,161.4038,161.4125,161.2205,161.2205,4477.0
2019-07-23 12:50:00,184.82,184.88,184.66,184.71,3782.0,161.2903,161.3427,161.1507,161.1943,3782.0
2019-07-23 12:55:00,184.79,184.87,184.69,184.85,3550.0,161.2641,161.334,161.1769,161.3165,3550.0
2019-07-23 13:00:00,184.77,184.77,184.64,184.74,3300.0,161.2467,161.2467,161.1332,161.2205,3300.0
2019-07-23 13:05:00,184.82,184.85,184.73,184.85,2203.0,161.2903,161.3165,161.2118,161.3165,2203.0
2019-07-23 13:10:00,184.81,185.0,184.77,184.98,3805.0,161.2816,161.4474,161.2467,161.43,3805.0
2019-07-23 13:15:00,184.92,185.05,184.82,184.89,3401.0,161.3776,161.491,161.2903,161.3514,3401.0
2019-07-23 13:20:00,184.89,184.92,184.81,184.84,4849.0,161.3514,161.3776,161.2816,161.3078,4849.0
2019-07-23 13:25:00,184.82,184.98,184.82,184.95,3401.0,161.2903,161.43,161.2903,161.4038,3401.0
2019-07-23 13:30:00,184.92,184.96,184.74,184.76,5120.0,161.3776,161.4125,161.2205,161.238,5120.0
2019-07-23 13:35:00,184.77,184.8,184.6,184.71,6123.0,161.2467,161.2729,161.0983,161.1943,6123.0
2019-07-23 13:40:00,184.72,185.11,184.61,184.91,10632.0,161.2031,161.5434,161.1071,161.3689,10632.0
2019-07-23 13:45:00,184.94,184.98,184.88,184.97,3394.0,161.395,161.43,161.3427,161.4212,3394.0
2019-07-23 13:50:00,184.99,185.16,184.96,185.16,4370.0,161.4387,161.587,161.4125,161.587,4370.0
2019-07-23 13:55:00,185.16,185.43,185.15,185.26,7295.0,161.587,161.8227,161.5783,161.6743,7295.0
2019-07-23 14:00:00,185.31,185.38,185.16,185.19,10138.0,161.7179,161.779,161.587,161.6132,10138.0
2019-07-23 14:05:00,185.19,185.23,184.98,185.0,7075.0,161.6132,161.6481,161.43,161.4474,7075.0
2019-07-23 14:10:00,185.01,185.1,184.98,185.06,7939.0,161.4561,161.5347,161.43,161.4998,7939.0
2019-07-23 14:15:00,185.06,185.18,184.98,184.98,12454.0,161.4998,161.6045,161.43,161.43,12454.0
2019-07-23 14:20:00,184.94,185.06,184.88,184.95,8706.0,161.395,161.4998,161.3427,161.4038,8706.0
2019-07-23 14:25:00,184.91,185.01,184.8,185.0,10846.0,161.3689,161.4561,161.2729,161.4474,10846.0
2019-07-23 14:30:00,184.98,185.17,184.93,185.01,15738.0,161.43,161.5958,161.3863,161.4561,15738.0
2019-07-23 14:35:00,185.01,185.06,184.85,184.85,4954.0,161.4561,161.4998,161.3165,161.3165,4954.0
2019-07-23 14:40:00,184.84,185.03,184.84,185.03,3772.0,161.3078,161.4736,161.3078,161.4736,3772.0
2019-07-23 14:45:00,185.01,185.07,184.96,185.03,4047.0,161.4561,161.5085,161.4125,161.4736,4047.0
2019-07-23 14:50:00,185.02,185.33,185.02,185.23,4884.0,161.4649,161.7354,161.4649,161.6481,4884.0
2019-07-23 14:55:00,185.25,185.33,185.22,185.29,2300.0,161.6656,161.7354,161.6394,161.7005,2300.0
2019-07-23 15:00:00,185.25,185.28,185.16,185.27,2609.0,161.6656,161.6918,161.587,161.683,2609.0
2019-07-23 15:05:00,185.24,185.38,185.22,185.28,11190.0,161.6569,161.779,161.6394,161.6918,11190.0
2019-07-23 15:10:00,185.3,185.41,185.17,185.19,10769.0,161.7092,161.8052,161.5958,161.6132,10769.0
2019-07-23 15:15:00,185.25,185.34,185.15,185.3,6751.0,161.6656,161.7441,161.5783,161.7092,6751.0
2019-07-23 15:20:00,185.32,185.38,185.32,185.38,6711.0,161.7267,161.779,161.7267,161.779,6711.0
2019-07-23 15:25:00,185.39,185.54,185.39,185.48,9724.0,161.7878,161.9187,161.7878,161.8663,9724.0
2019-07-23 15:30:00,185.52,185.71,185.48,185.66,11689.0,161.9012,162.067,161.8663,162.0234,11689.0
2019-07-23 15:35:00,185.65,185.76,185.56,185.73,11799.0,162.0147,162.1107,161.9361,162.0845,11799.0
2019-07-23 15:40:00,185.75,185.77,185.56,185.56,14847.0,162.1019,162.1194,161.9361,161.9361,14847.0
2019-07-23 15:45:00,185.57,185.64,185.28,185.46,25125.0,161.9448,162.0059,161.6918,161.8488,25125.0
2019-07-23 15:50:00,185.44,185.58,185.4,185.49,35222.0,161.8314,161.9536,161.7965,161.875,35222.0
2019-07-23 15:55:00,185.54,185.92,185.51,185.92,81121.0,161.9187,162.2503,161.8925,162.2503,81121.0
2019-07-24 09:30:00,185.98,186.14,185.05,185.99,18577.0,162.3026,162.4423,161.491,162.3114,18577.0
2019-07-24 09:35:00,186.01,188.41,186.01,187.84,29549.0,162.3288,164.4233,162.3288,163.9258,29549.0
2019-07-24 09:40:00,188.0,189.56,188.0,189.29,20330.0,164.0655,165.4269,164.0655,165.1912,20330.0
2019-07-24 09:45:00,188.99,189.29,187.71,187.74,27903.0,164.9294,165.1912,163.8124,163.8386,27903.0
2019-07-24 09:50:00,187.74,188.33,187.74,187.91,18174.0,163.8386,164.3535,163.8386,163.9869,18174.0
2019-07-24 09:55:00,187.91,187.91,187.02,187.33,20864.0,163.9869,163.9869,163.2102,163.4808,20864.0
2019-07-24 10:00:00,187.22,187.22,186.12,186.12,20339.0,163.3848,163.3848,162.4248,162.4248,20339.0
2019-07-24 10:05:00,186.16,186.2,185.4,185.64,22028.0,162.4597,162.4946,161.7965,162.0059,22028.0
2019-07-24 10:10:00,185.46,186.33,185.42,186.13,23210.0,161.8488,162.6081,161.8139,162.4335,23210.0
2019-07-24 10:15:00,186.1,187.1,186.1,187.03,11191.0,162.4074,163.2801,162.4074,163.219,11191.0
2019-07-24 10:20:00,187.08,187.28,186.56,187.02,12459.0,163.2626,163.4371,162.8088,163.2102,12459.0
2019-07-24 10:25:00,186.99,187.25,186.84,186.9,14101.0,163.1841,163.411,163.0532,163.1055,14101.0
2019-07-24 10:30:00,186.87,187.27,186.72,186.93,12492.0,163.0793,163.4284,162.9484,163.1317,12492.0
2019-07-24 10:35:00,187.02,187.16,186.84,186.98,10472.0,163.2102,163.3324,163.0532,163.1753,10472.0
2019-07-24 10:40:00,186.95,187.01,186.66,186.75,12169.0,163.1492,163.2015,162.8961,162.9746,12169.0
2019-07-24 10:45:00,186.67,187.05,186.6,187.0,6103.0,162.9048,163.2364,162.8437,163.1928,6103.0
2019-07-24 10:50:00,186.97,187.05,186.53,186.91,7168.0,163.1666,163.2364,162.7826,163.1142,7168.0
2019-07-24 10:55:00,187.07,187.96,187.07,187.67,22830.0,163.2539,164.0306,163.2539,163.7775,22830.0
2019-07-24 11:00:00,187.81,187.86,187.27,187.4,5667.0,163.8997,163.9433,163.4284,163.5419,5667.0
2019-07-24 11:05:00,187.37,187.37,186.83,186.91,7630.0,163.5157,163.5157,163.0444,163.1142,7630.0
2019-07-24 11:10:00,186.83,186.92,186.7,186.76,3971.0,163.0444,163.123,162.931,162.9833,3971.0
2019-07-24 11:15:00,186.6,186.84,186.53,186.8,7574.0,162.8437,163.0532,162.7826,163.0182,7574.0
2019-07-24 11:20:00,186.89,187.23,186.87,186.94,11759.0,163.0968,163.3935,163.0793,163.1404,11759.0
2019-07-24 11:25:00,186.9,186.9,186.61,186.71,4747.0,163.1055,163.1055,162.8524,162.9397,4747.0
2019-07-24 11:30:00,186.71,187.29,186.69,187.09,6854.0,162.9397,163.4459,162.9223,163.2713,6854.0
2019-07-24 11:35:00,187.09,187.29,187.09,187.19,5600.0,163.2713,163.4459,163.2713,163.3586,5600.0
2019-07-24 11:40:00,187.22,187.62,187.22,187.34,9695.0,163.3848,163.7339,163.3848,163.4895,9695.0
2019-07-24 11:45:00,187.31,187.49,186.98,187.06,6150.0,163.4633,163.6204,163.1753,163.2451,6150.0
2019-07-24 11:50:00,187.1,187.17,186.76,186.76,5206.0,163.2801,163.3411,162.9833,162.9833,5206.0
2019-07-24 11:55:00,186.69,186.97,186.63,186.64,3953.0,162.9223,163.1666,162.8699,162.8786,3953.0
2019-07-24 12:00:00,186.6,186.72,186.51,186.6,3549.0,162.8437,162.9484,162.7652,162.8437,3549.0
2019-07-24 12:05:00,186.58,186.68,186.26,186.66,4979.0,162.8263,162.9135,162.547,162.8961,4979.0
2019-07-24 12:10:00,186.69,187.22,186.61,187.04,6191.0,162.9223,163.3848,162.8524,163.2277,6191.0
2019-07-24 12:15:00,187.03,187.03,186.72,186.84,5191.0,163.219,163.219,162.9484,163.0532,5191.0
2019-07-24 12:20:00,186.8,186.97,186.6,186.97,3820.0,163.0182,163.1666,162.8437,163.1666,3820.0
2019-07-24 12:25:00,186.95,186.95,186.63,186.63,3300.0,163.1492,163.1492,162.8699,162.8699,3300.0
2019-07-24 12:30:00,186.62,186.78,186.61,186.75,3735.0,162.8612,163.0008,162.8524,162.9746,3735.0
2019-07-24 12:35:00,186.7,186.91,186.65,186.88,5500.0,162.931,163.1142,162.8873,163.0881,5500.0
2019-07-24 12:40:00,186.89,187.01,186.68,186.69,2770.0,163.0968,163.2015,162.9135,162.9223,2770.0
2019-07-24 12:45:00,186.73,187.25,186.73,187.15,9931.0,162.9572,163.411,162.9572,163.3237,9931.0
2019-07-24 12:50:00,187.09,187.1,186.96,187.0,2015.0,163.2713,163.2801,163.1579,163.1928,2015.0
2019-07-24 12:55:00,186.94,187.03,186.78,186.79,4944.0,163.1404,163.219,163.0008,163.0095,4944.0
2019-07-24 13:00:00,186.85,186.9,186.57,186.64,5304.0,163.0619,163.1055,162.8175,162.8786,5304.0
2019-07-24 13:05:00,186.65,186.67,186.44,186.63,6614.0,162.8873,162.9048,162.7041,162.8699,6614.0
2019-07-24 13:10:00,186.58,186.65,186.51,186.55,2731.0,162.8263,162.8873,162.7652,162.8001,2731.0
2019-07-24 13:15:00,186.54,186.68,186.52,186.52,3860.0,162.7914,162.9135,162.7739,162.7739,3860.0
2019-07-24 13:20:00,186.59,186.65,186.54,186.57,3224.0,162.835,162.8873,162.7914,162.8175,3224.0
2019-07-24 13:25:00,186.58,186.75,186.58,186.74,7534.0,162.8263,162.9746,162.8263,162.9659,7534.0
2019-07-24 13:30:00,186.71,187.02,186.66,186.99,3121.0,162.9397,163.2102,162.8961,163.1841,3121.0
2019-07-24 13:35:00,187.03,187.09,186.81,186.9,4200.0,163.219,163.2713,163.027,163.1055,4200.0
2019-07-24 13:40:00,186.86,187.09,186.84,187.04,5220.0,163.0706,163.2713,163.0532,163.2277,5220.0
2019-07-24 13:45:00,187.02,187.04,186.8,186.98,12495.0,163.2102,163.2277,163.0182,163.1753,12495.0
2019-07-24 13:50:00,187.04,187.04,186.87,186.95,16977.0,163.2277,163.2277,163.0793,163.1492,16977.0
2019-07-24 13:55:00,186.96,187.02,186.73,186.81,6467.0,163.1579,163.2102,162.9572,163.027,6467.0
2019-07-24 14:00:00,186.84,187.05,186.83,186.95,10431.0,163.0532,163.2364,163.0444,163.1492,10431.0
2019-07-24 14:05:00,186.93,186.95,186.63,186.64,5586.0,163.1317,163.1492,162.8699,162.8786,5586.0
2019-07-24 14:10:00,186.66,186.76,186.53,186.53,7276.0,162.8961,162.9833,162.7826,162.7826,7276.0
2019-07-24 14:15:00,186.55,186.79,186.55,186.77,6167.0,162.8001,163.0095,162.8001,162.9921,6167.0
2019-07-24 14:20:00,186.72,186.73,186.6,186.64,8277.0,162.9484,162.9572,162.8437,162.8786,8277.0
2019-07-24 14:25:00,186.64,186.65,186.37,186.38,9822.0,162.8786,162.8873,162.643,162.6517,9822.0
2019-07-24 14:30:00,186.4,186.47,186.3,186.46,6893.0,162.6692,162.7303,162.5819,162.7215,6893.0
2019-07-24 14:35:00,186.46,186.58,186.44,186.55,7142.0,162.7215,162.8263,162.7041,162.8001,7142.0
2019-07-24 14:40:00,186.55,186.6,186.52,186.55,5766.0,162.8001,162.8437,162.7739,162.8001,5766.0
2019-07-24 14:45:00,186.56,186.72,186.52,186.72,8108.0,162.8088,162.9484,162.7739,162.9484,8108.0
2019-07-24 14:50:00,186.71,186.82,186.67,186.81,6722.0,162.9397,163.0357,162.9048,163.027,6722.0
2019-07-24 14:55:00,186.81,187.03,186.7,186.71,20437.0,163.027,163.219,162.931,162.9397,20437.0
2019-07-24 15:00:00,186.76,186.88,186.76,186.83,8489.0,162.9833,163.0881,162.9833,163.0444,8489.0
2019-07-24 15:05:00,186.8,186.82,186.65,186.65,18762.0,163.0182,163.0357,162.8873,162.8873,18762.0
2019-07-24 15:10:00,186.65,186.72,186.63,186.63,16816.0,162.8873,162.9484,162.8699,162.8699,16816.0
2019-07-24 15:15:00,186.65,186.72,186.58,186.61,13153.0,162.8873,162.9484,162.8263,162.8524,13153.0
2019-07-24 15:20:00,186.62,187.23,186.59,187.16,14274.0,162.8612,163.3935,162.835,163.3324,14274.0
2019-07-24 15:25:00,187.12,187.41,187.06,187.39,11577.0,163.2975,163.5506,163.2451,163.5331,11577.0
2019-07-24 15:30:00,187.37,187.55,187.36,187.54,14302.0,163.5157,163.6728,163.507,163.664,14302.0
2019-07-24 15:35:00,187.51,187.58,187.28,187.39,16370.0,163.6379,163.6989,163.4371,163.5331,16370.0
2019-07-24 15:40:00,187.36,187.42,187.14,187.26,22018.0,163.507,163.5593,163.315,163.4197,22018.0
2019-07-24 15:45:00,187.22,187.32,187.16,187.2,31217.0,163.3848,163.472,163.3324,163.3673,31217.0
2019-07-24 15:50:00,187.2,187.6,187.2,187.53,40297.0,163.3673,163.7164,163.3673,163.6553,40297.0
2019-07-24 15:55:00,187.54,188.05,187.49,187.62,107621.0,163.664,164.1091,163.6204,163.7339,107621.0
2019-07-25 09:30:00,187.39,187.74,186.76,187.29,26504.0,163.5331,163.8386,162.9833,163.4459,26504.0
2019-07-25 09:35:00,187.3,188.36,187.29,188.16,8272.0,163.4546,164.3796,163.4459,164.2051,8272.0
2019-07-25 09:40:00,188.38,188.44,186.73,187.15,7327.0,164.3971,164.4495,162.9572,163.3237,7327.0
2019-07-25 09:45:00,186.93,186.93,185.71,185.71,10037.0,163.1317,163.1317,162.067,162.067,10037.0
2019-07-25 09:50:00,185.7,186.55,185.5,186.39,12037.0,162.0583,162.8001,161.8838,162.6604,12037.0
2019-07-25 09:55:00,186.34,186.52,186.09,186.42,14973.0,162.6168,162.7739,162.3986,162.6866,14973.0
2019-07-25 10:00:00,186.41,186.85,186.41,186.82,10365.0,162.6779,163.0619,162.6779,163.0357,10365.0
2019-07-25 10:05:00,186.84,187.49,186.84,187.3,9519.0,163.0532,163.6204,163.0532,163.4546,9519.0
2019-07-25 10:10:00,187.32,187.8,187.23,187.65,9886.0,163.472,163.8909,163.3935,163.76,9886.0
2019-07-25 10:15:00,187.58,187.9,187.51,187.8,15515.0,163.6989,163.9782,163.6379,163.8909,15515.0
2019-07-25 10:20:00,187.95,188.21,187.7,188.2,14738.0,164.0218,164.2487,163.8037,164.24,14738.0
2019-07-25 10:25:00,188.2,188.48,188.07,188.33,7652.0,164.24,164.4844,164.1266,164.3535,7652.0
2019-07-25 10:30:00,188.43,188.99,188.3,188.94,13009.0,164.4407,164.9294,164.3273,164.8858,13009.0
2019-07-25 10:35:00,188.95,189.0,188.32,188.32,10977.0,164.8945,164.9382,164.3447,164.3447,10977.0
2019-07-25 10:40:00,188.32,188.63,188.28,188.5,4766.0,164.3447,164.6153,164.3098,164.5018,4766.0
2019-07-25 10:45:00,188.56,188.74,188.39,188.45,3200.0,164.5542,164.7113,164.4058,164.4582,3200.0
2019-07-25 10:50:00,188.39,188.53,188.29,188.34,4885.0,164.4058,164.528,164.3186,164.3622,4885.0
2019-07-25 10:55:00,188.39,188.42,188.28,188.42,3285.0,164.4058,164.432,164.3098,164.432,3285.0
2019-07-25 11:00:00,188.38,188.41,188.04,188.1,8657.0,164.3971,164.4233,164.1004,164.1527,8657.0
2019-07-25 11:05:00,188.12,188.38,188.03,188.04,4731.0,164.1702,164.3971,164.0917,164.1004,4731.0
2019-07-25 11:10:00,188.08,188.2,187.83,187.83,11995.0,164.1353,164.24,163.9171,163.9171,11995.0
2019-07-25 11:15:00,187.78,187.98,187.67,187.98,5216.0,163.8735,164.048,163.7775,164.048,5216.0
2019-07-25 11:20:00,187.99,188.09,187.85,188.01,10963.0,164.0567,164.144,163.9346,164.0742,10963.0
2019-07-25 11:25:00,187.82,187.89,187.75,187.78,7620.0,163.9084,163.9695,163.8473,163.8735,7620.0
2019-07-25 11:30:00,187.74,187.83,187.56,187.56,5464.0,163.8386,163.9171,163.6815,163.6815,5464.0
2019-07-25 11:35:00,187.55,187.57,187.0,187.01,10071.0,163.6728,163.6902,163.1928,163.2015,10071.0
2019-07-25 11:40:00,187.09,187.32,187.0,187.0,8211.0,163.2713,163.472,163.1928,163.1928,8211.0
2019-07-25 11:45:00,186.96,187.47,186.68,187.21,16027.0,163.1579,163.603,162.9135,163.3761,16027.0
2019-07-25 11:50:00,187.22,187.31,187.08,187.23,3300.0,163.3848,163.4633,163.2626,163.3935,3300.0
2019-07-25 11:55:00,187.14,187.29,187.14,187.24,2622.0,163.315,163.4459,163.315,163.4022,2622.0
2019-07-25 12:00:00,187.17,187.19,186.98,187.14,9865.0,163.3411,163.3586,163.1753,163.315,9865.0
2019-07-25 12:05:00,187.15,187.41,187.15,187.28,3100.0,163.3237,163.5506,163.3237,163.4371,3100.0
2019-07-25 12:10:00,187.26,187.39,187.19,187.32,3351.0,163.4197,163.5331,163.3586,163.472,3351.0
2019-07-25 12:15:00,187.35,187.37,187.11,187.34,5800.0,163.4982,163.5157,163.2888,163.4895,5800.0
2019-07-25 12:20:00,187.32,187.41,187.31,187.34,3583.0,163.472,163.5506,163.4633,163.4895,3583.0
2019-07-25 12:25:00,187.35,187.4,187.2,187.25,9193.0,163.4982,163.5419,163.3673,163.411,9193.0
2019-07-25 12:30:00,187.24,187.53,187.18,187.52,6799.0,163.4022,163.6553,163.3499,163.6466,6799.0
2019-07-25 12:35:00,187.5,187.69,187.38,187.39,9085.0,163.6291,163.7949,163.5244,163.5331,9085.0
2019-07-25 12:40:00,187.3,187.3,187.02,187.16,3583.0,163.4546,163.4546,163.2102,163.3324,3583.0
2019-07-25 12:45:00,187.11,187.16,186.98,187.09,13800.0,163.2888,163.3324,163.1753,163.2713,13800.0
2019-07-25 12:50:00,187.14,187.18,186.82,186.88,1986.0,163.315,163.3499,163.0357,163.0881,1986.0
2019-07-25 12:55:00,186.91,187.02,186.86,186.94,3629.0,163.1142,163.2102,163.0706,163.1404,3629.0
2019-07-25 13:00:00,186.92,186.92,186.71,186.75,5404.0,163.123,163.123,162.9397,162.9746,5404.0
2019-07-25 13:05:00,186.8,186.84,186.59,186.64,5810.0,163.0182,163.0532,162.835,162.8786,5810.0
2019-07-25 13:10:00,186.65,186.81,186.65,186.67,8411.0,162.8873,163.027,162.8873,162.9048,8411.0
2019-07-25 13:15:00,186.65,186.98,186.65,186.97,4907.0,162.8873,163.1753,162.8873,163.1666,4907.0
2019-07-25 13:20:00,186.92,186.93,186.76,186.9,4011.0,163.123,163.1317,162.9833,163.1055,4011.0
2019-07-25 13:25:00,186.91,186.93,186.83,186.91,4318.0,163.1142,163.1317,163.0444,163.1142,4318.0
2019-07-25 13:30:00,186.92,187.22,186.88,187.22,8812.0,163.123,163.3848,163.0881,163.3848,8812.0
2019-07-25 13:35:00,187.22,187.22,187.1,187.18,3068.0,163.3848,163.3848,163.2801,163.3499,3068.0
2019-07-25 13:40:00,187.21,187.32,187.2,187.28,3833.0,163.3761,163.472,163.3673,163.4371,3833.0
2019-07-25 13:45:00,187.33,187.57,187.33,187.49,3734.0,163.4808,163.6902,163.4808,163.6204,3734.0
2019-07-25 13:50:00,187.48,187.48,187.23,187.25,2600.0,163.6117,163.6117,163.3935,163.411,2600.0
2019-07-25 13:55:00,187.26,187.32,187.17,187.17,3212.0,163.4197,163.472,163.3411,163.3411,3212.0
2019-07-25 14:00:00,187.17,187.51,187.15,187.48,4935.0,163.3411,163.6379,163.3237,163.6117,4935.0
2019-07-25 14:05:00,187.43,187.43,187.23,187.34,5196.0,163.568,163.568,163.3935,163.4895,5196.0
2019-07-25 14:10:00,187.37,187.58,187.34,187.54,4814.0,163.5157,163.6989,163.4895,163.664,4814.0
2019-07-25 14:15:00,187.48,187.64,187.4,187.61,3603.0,163.6117,163.7513,163.5419,163.7251,3603.0
2019-07-25 14:20:00,187.68,187.76,187.59,187.61,2322.0,163.7862,163.856,163.7077,163.7251,2322.0
2019-07-25 14:25:00,187.58,187.58,187.49,187.49,3650.0,163.6989,163.6989,163.6204,163.6204,3650.0
2019-07-25 14:30:00,187.47,187.47,187.23,187.25,5386.0,163.603,163.603,163.3935,163.411,5386.0
2019-07-25 14:35:00,187.25,187.35,187.24,187.24,3231.0,163.411,163.4982,163.4022,163.4022,3231.0
2019-07-25 14:40:00,187.22,187.29,187.19,187.26,4652.0,163.3848,163.4459,163.3586,163.4197,4652.0
2019-07-25 14:45:00,187.3,187.32,187.15,187.17,3840.0,163.4546,163.472,163.3237,163.3411,3840.0
2019-07-25 14:50:00,187.15,187.16,186.96,186.97,5871.0,163.3237,163.3324,163.1579,163.1666,5871.0
2019-07-25 14:55:00,186.95,187.17,186.93,187.17,7110.0,163.1492,163.3411,163.1317,163.3411,7110.0
2019-07-25 15:00:00,187.09,187.33,187.05,187.11,5632.0,163.2713,163.4808,163.2364,163.2888,5632.0
2019-07-25 15:05:00,187.06,187.27,187.04,187.23,10352.0,163.2451,163.4284,163.2277,163.3935,10352.0
2019-07-25 15:10:00,187.2,187.28,187.12,187.17,5620.0,163.3673,163.4371,163.2975,163.3411,5620.0
2019-07-25 15:15:00,187.18,187.45,187.14,187.38,15088.0,163.3499,163.5855,163.315,163.5244,15088.0
2019-07-25 15:20:00,187.38,187.51,187.2,187.48,13036.0,163.5244,163.6379,163.3673,163.6117,13036.0
2019-07-25 15:25:00,187.49,187.61,187.44,187.58,10705.0,163.6204,163.7251,163.5768,163.6989,10705.0
2019-07-25 15:30:00,187.61,187.72,187.46,187.46,17644.0,163.7251,163.8211,163.5942,163.5942,17644.0
2019-07-25 15:35:00,187.44,187.58,187.37,187.41,10718.0,163.5768,163.6989,163.5157,163.5506,10718.0
2019-07-25 15:40:00,187.4,187.52,187.32,187.38,11175.0,163.5419,163.6466,163.472,163.5244,11175.0
2019-07-25 15:45:00,187.38,187.65,187.35,187.64,22729.0,163.5244,163.76,163.4982,163.7513,22729.0
2019-07-25 15:50:00,187.68,188.17,187.58,188.07,38857.0,163.7862,164.2138,163.6989,164.1266,38857.0
2019-07-25 15:55:00,188.07,188.07,187.37,187.61,72896.0,164.1266,164.1266,163.5157,163.7251,72896.0
2019-07-26 09:30:00,187.28,187.64,186.73,187.39,26911.0,163.4371,163.7513,162.9572,163.5331,26911.0
2019-07-26 09:35:00,187.16,187.17,186.44,186.93,12271.0,163.3324,163.3411,162.7041,163.1317,12271.0
2019-07-26 09:40:00,186.8,187.35,186.57,186.86,8660.0,163.0182,163.4982,162.8175,163.0706,8660.0
2019-07-26 09:45:00,186.91,186.91,186.49,186.64,6638.0,163.1142,163.1142,162.7477,162.8786,6638.0
2019-07-26 09:50:00,186.65,186.91,186.54,186.83,4712.0,162.8873,163.1142,162.7914,163.0444,4712.0
2019-07-26 09:55:00,186.83,186.99,186.76,186.94,8744.0,163.0444,163.1841,162.9833,163.1404,8744.0
2019-07-26 10:00:00,186.98,186.99,186.83,186.89,3949.0,163.1753,163.1841,163.0444,163.0968,3949.0
2019-07-26 10:05:00,186.85,187.25,186.78,187.19,13342.0,163.0619,163.411,163.0008,163.3586,13342.0
2019-07-26 10:10:00,187.15,187.44,187.15,187.26,5401.0,163.3237,163.5768,163.3237,163.4197,5401.0
2019-07-26 10:15:00,187.3,187.3,187.11,187.18,3925.0,163.4546,163.4546,163.2888,163.3499,3925.0
2019-07-26 10:20:00,187.12,187.29,187.01,187.19,3283.0,163.2975,163.4459,163.2015,163.3586,3283.0
2019-07-26 10:25:00,187.28,187.33,187.22,187.22,4225.0,163.4371,163.4808,163.3848,163.3848,4225.0
2019-07-26 10:30:00,187.17,187.45,187.12,187.45,7609.0,163.3411,163.5855,163.2975,163.5855,7609.0
2019-07-26 10:35:00,187.45,187.67,187.4,187.64,4249.0,163.5855,163.7775,163.5419,163.7513,4249.0
2019-07-26 10:40:00,187.71,187.74,187.57,187.68,9604.0,163.8124,163.8386,163.6902,163.7862,9604.0
2019-07-26 10:45:00,187.72,187.94,187.67,187.94,14206.0,163.8211,164.0131,163.7775,164.0131,14206.0
2019-07-26 10:50:00,187.95,188.25,187.94,188.22,7641.0,164.0218,164.2836,164.0131,164.2575,7641.0
2019-07-26 10:55:00,188.25,188.45,188.22,188.41,9768.0,164.2836,164.4582,164.2575,164.4233,9768.0
2019-07-26 11:00:00,188.48,188.54,188.31,188.45,11465.0,164.4844,164.5367,164.336,164.4582,11465.0
2019-07-26 11:05:00,188.44,188.92,188.43,188.92,18744.0,164.4495,164.8683,164.4407,164.8683,18744.0
2019-07-26 11:10:00,188.92,188.95,188.37,188.38,22107.0,164.8683,164.8945,164.3884,164.3971,22107.0
2019-07-26 11:15:00,188.44,188.51,188.13,188.13,9100.0,164.4495,164.5105,164.1789,164.1789,9100.0
2019-07-26 11:20:00,188.03,188.11,187.89,188.11,9641.0,164.0917,164.1615,163.9695,164.1615,9641.0
2019-07-26 11:25:00,188.12,188.42,188.12,188.22,7340.0,164.1702,164.432,164.1702,164.2575,7340.0
2019-07-26 11:30:00,188.26,188.3,188.14,188.29,6532.0,164.2924,164.3273,164.1877,164.3186,6532.0
2019-07-26 11:35:00,188.31,188.39,188.26,188.39,4631.0,164.336,164.4058,164.2924,164.4058,4631.0
2019-07-26 11:40:00,188.38,188.4,188.28,188.28,4289.0,164.3971,164.4146,164.3098,164.3098,4289.0
2019-07-26 11:45:00,188.28,188.38,188.24,188.28,5064.0,164.3098,164.3971,164.2749,164.3098,5064.0
2019-07-26 11:50:00,188.29,188.31,188.2,188.23,4954.0,164.3186,164.336,164.24,164.2662,4954.0
2019-07-26 11:55:00,188.25,188.51,188.25,188.51,8209.0,164.2836,164.5105,164.2836,164.5105,8209.0
2019-07-26 12:00:00,188.51,188.58,188.44,188.51,9933.0,164.5105,164.5716,164.4495,164.5105,9933.0
2019-07-26 12:05:00,188.49,188.56,188.48,188.56,3000.0,164.4931,164.5542,164.4844,164.5542,3000.0
2019-07-26 12:10:00,188.59,188.66,188.59,188.65,3593.0,164.5804,164.6415,164.5804,164.6327,3593.0
2019-07-26 12:15:00,188.64,188.65,188.3,188.36,6510.0,164.624,164.6327,164.3273,164.3796,6510.0
2019-07-26 12:20:00,188.38,188.42,188.35,188.42,4854.0,164.3971,164.432,164.3709,164.432,4854.0
2019-07-26 12:25:00,188.43,188.46,188.4,188.44,2826.0,164.4407,164.4669,164.4146,164.4495,2826.0
2019-07-26 12:30:00,188.46,188.46,188.14,188.23,4888.0,164.4669,164.4669,164.1877,164.2662,4888.0
2019-07-26 12:35:00,188.19,188.25,188.17,188.21,3556.0,164.2313,164.2836,164.2138,164.2487,3556.0
2019-07-26 12:40:00,188.2,188.28,188.2,188.2,4357.0,164.24,164.3098,164.24,164.24,4357.0
2019-07-26 12:45:00,188.23,188.23,188.06,188.14,4689.0,164.2662,164.2662,164.1178,164.1877,4689.0
2019-07-26 12:50:00,188.1,188.32,188.09,188.26,4077.0,164.1527,164.3447,164.144,164.2924,4077.0
2019-07-26 12:55:00,188.29,188.33,188.16,188.24,4940.0,164.3186,164.3535,164.2051,164.2749,4940.0
2019-07-26 13:00:00,188.26,188.34,188.21,188.24,3106.0,164.2924,164.3622,164.2487,164.2749,3106.0
2019-07-26 13:05:00,188.24,188.34,188.24,188.31,9000.0,164.2749,164.3622,164.2749,164.336,9000.0
2019-07-26 13:10:00,188.33,188.46,188.32,188.43,4417.0,164.3535,164.4669,164.3447,164.4407,4417.0
2019-07-26 13:15:00,188.39,188.43,188.35,188.43,2800.0,164.4058,164.4407,164.3709,164.4407,2800.0
2019-07-26 13:20:00,188.41,188.53,188.38,188.53,6536.0,164.4233,164.528,164.3971,164.528,6536.0
2019-07-26 13:25:00,188.52,188.56,188.43,188.5,4901.0,164.5193,164.5542,164.4407,164.5018,4901.0
2019-07-26 13:30:00,188.51,188.54,188.46,188.51,7129.0,164.5105,164.5367,164.4669,164.5105,7129.0
2019-07-26 13:35:00,188.51,188.58,188.44,188.55,30022.0,164.5105,164.5716,164.4495,164.5455,30022.0
2019-07-26 13:40:00,188.57,188.67,188.53,188.62,15486.0,164.5629,164.6502,164.528,164.6065,15486.0
2019-07-26 13:45:00,188.63,188.71,188.57,188.71,6959.0,164.6153,164.6851,164.5629,164.6851,6959.0
2019-07-26 13:50:00,188.73,188.77,188.66,188.67,13817.0,164.7025,164.7374,164.6415,164.6502,13817.0
2019-07-26 13:55:00,188.66,188.79,188.66,188.77,11781.0,164.6415,164.7549,164.6415,164.7374,11781.0
2019-07-26 14:00:00,188.76,188.91,188.76,188.84,12188.0,164.7287,164.8596,164.7287,164.7985,12188.0
2019-07-26 14:05:00,188.84,188.91,188.74,188.88,6385.0,164.7985,164.8596,164.7113,164.8334,6385.0
2019-07-26 14:10:00,188.9,188.91,188.83,188.89,5962.0,164.8509,164.8596,164.7898,164.8422,5962.0
2019-07-26 14:15:00,188.93,189.08,188.85,188.87,14041.0,164.8771,165.008,164.8073,164.8247,14041.0
2019-07-26 14:20:00,188.87,189.02,188.86,188.96,14271.0,164.8247,164.9556,164.816,164.9033,14271.0
2019-07-26 14:25:00,188.95,189.03,188.93,188.99,12112.0,164.8945,164.9643,164.8771,164.9294,12112.0
2019-07-26 14:30:00,188.97,188.99,188.93,188.96,6240.0,164.912,164.9294,164.8771,164.9033,6240.0
2019-07-26 14:35:00,188.97,189.18,188.95,189.12,9916.0,164.912,165.0952,164.8945,165.0429,9916.0
2019-07-26 14:40:00,189.17,189.42,189.17,189.4,11198.0,165.0865,165.3047,165.0865,165.2872,11198.0
2019-07-26 14:45:00,189.39,189.56,189.39,189.55,9328.0,165.2785,165.4269,165.2785,165.4181,9328.0
2019-07-26 14:50:00,189.52,189.69,189.52,189.64,10888.0,165.392,165.5403,165.392,165.4967,10888.0
2019-07-26 14:55:00,189.65,189.7,189.62,189.68,5452.0,165.5054,165.549,165.4792,165.5316,5452.0
2019-07-26 15:00:00,189.68,189.68,189.23,189.33,9004.0,165.5316,165.5316,165.1389,165.2262,9004.0
2019-07-26 15:05:00,189.36,189.42,189.28,189.33,5722.0,165.2523,165.3047,165.1825,165.2262,5722.0
2019-07-26 15:10:00,189.33,189.36,189.2,189.31,5933.0,165.2262,165.2523,165.1127,165.2087,5933.0
2019-07-26 15:15:00,189.32,189.41,189.26,189.31,8834.0,165.2174,165.296,165.1651,165.2087,8834.0
2019-07-26 15:20:00,189.33,189.35,189.27,189.32,14111.0,165.2262,165.2436,165.1738,165.2174,14111.0
2019-07-26 15:25:00,189.32,189.48,189.31,189.44,8493.0,165.2174,165.3571,165.2087,165.3221,8493.0
2019-07-26 15:30:00,189.42,189.48,189.39,189.46,21525.0,165.3047,165.3571,165.2785,165.3396,21525.0
2019-07-26 15:35:00,189.46,189.62,189.46,189.55,18182.0,165.3396,165.4792,165.3396,165.4181,18182.0
2019-07-26 15:40:00,189.56,189.63,189.46,189.55,18160.0,165.4269,165.488,165.3396,165.4181,18160.0
2019-07-26 15:45:00,189.56,189.74,189.54,189.74,22041.0,165.4269,165.584,165.4094,165.584,22041.0
2019-07-26 15:50:00,189.74,189.88,189.72,189.86,53926.0,165.584,165.7061,165.5665,165.6887,53926.0
2019-07-26 15:55:00,189.87,189.9,189.69,189.7,69596.0,165.6974,165.7236,165.5403,165.549,69596.0
2019-07-29 09:30:00,189.72,189.89,189.43,189.89,21415.0,165.5665,165.7149,165.3134,165.7149,21415.0
2019-07-29 09:35:00,189.78,190.16,189.45,189.45,15390.0,165.6189,165.9505,165.3309,165.3309,15390.0
2019-07-29 09:40:00,189.32,189.58,189.32,189.47,2744.0,165.2174,165.4443,165.2174,165.3483,2744.0
2019-07-29 09:45:00,189.35,189.36,189.05,189.13,1611.0,165.2436,165.2523,164.9818,165.0516,1611.0
2019-07-29 09:50:00,189.23,189.48,189.14,189.23,4405.0,165.1389,165.3571,165.0603,165.1389,4405.0
2019-07-29 09:55:00,189.24,189.46,189.17,189.39,4923.0,165.1476,165.3396,165.0865,165.2785,4923.0
2019-07-29 10:00:00,189.26,189.51,189.17,189.42,5254.0,165.1651,165.3832,165.0865,165.3047,5254.0
2019-07-29 10:05:00,189.36,189.37,189.1,189.1,6778.0,165.2523,165.2611,165.0254,165.0254,6778.0
2019-07-29 10:10:00,189.19,189.4,189.19,189.32,2034.0,165.104,165.2872,165.104,165.2174,2034.0
2019-07-29 10:15:00,189.37,189.68,189.37,189.68,4665.0,165.2611,165.5316,165.2611,165.5316,4665.0
2019-07-29 10:20:00,189.75,189.75,189.48,189.48,3491.0,165.5927,165.5927,165.3571,165.3571,3491.0
2019-07-29 10:25:00,189.48,189.48,189.13,189.13,7007.0,165.3571,165.3571,165.0516,165.0516,7007.0
2019-07-29 10:30:00,189.13,189.19,189.04,189.04,3100.0,165.0516,165.104,164.9731,164.9731,3100.0
2019-07-29 10:35:00,189.01,189.02,188.82,188.82,3213.0,164.9469,164.9556,164.7811,164.7811,3213.0
2019-07-29 10:40:00,188.75,189.26,188.75,189.25,16767.0,164.72,165.1651,164.72,165.1563,16767.0
2019-07-29 10:45:00,189.31,189.46,189.24,189.38,8549.0,165.2087,165.3396,165.1476,165.2698,8549.0
2019-07-29 10:50:00,189.48,189.69,189.48,189.58,10139.0,165.3571,165.5403,165.3571,165.4443,10139.0
2019-07-29 10:55:00,189.55,189.68,189.55,189.58,4800.0,165.4181,165.5316,165.4181,165.4443,4800.0
2019-07-29 11:00:00,189.59,189.88,189.43,189.88,10803.0,165.4531,165.7061,165.3134,165.7061,10803.0
2019-07-29 11:05:00,189.9,190.15,189.9,190.13,8878.0,165.7236,165.9418,165.7236,165.9243,8878.0
2019-07-29 11:10:00,190.07,190.16,189.98,189.98,2843.0,165.8719,165.9505,165.7934,165.7934,2843.0
2019-07-29 11:15:00,189.93,190.01,189.78,189.97,3098.0,165.7498,165.8196,165.6189,165.7847,3098.0
2019-07-29 11:20:00,190.03,190.08,189.83,189.83,3769.0,165.837,165.8807,165.6625,165.6625,3769.0
2019-07-29 11:25:00,189.76,189.9,189.69,189.77,5751.0,165.6014,165.7236,165.5403,165.6101,5751.0
2019-07-29 11:30:00,189.77,189.99,189.72,189.98,4731.0,165.6101,165.8021,165.5665,165.7934,4731.0
2019-07-29 11:35:00,190.03,190.03,189.91,189.91,1500.0,165.837,165.837,165.7323,165.7323,1500.0
2019-07-29 11:40:00,189.89,189.99,189.89,189.92,2513.0,165.7149,165.8021,165.7149,165.741,2513.0
2019-07-29 11:45:00,190.0,190.0,189.73,189.82,3556.0,165.8109,165.8109,165.5752,165.6538,3556.0
2019-07-29 11:50:00,189.83,189.88,189.77,189.8,4435.0,165.6625,165.7061,165.6101,165.6363,4435.0
2019-07-29 11:55:00,189.76,189.84,189.71,189.84,3325.0,165.6014,165.6712,165.5578,165.6712,3325.0
2019-07-29 12:00:00,189.8,189.8,189.55,189.58,4569.0,165.6363,165.6363,165.4181,165.4443,4569.0
2019-07-29 12:05:00,189.6,189.64,189.58,189.64,8490.0,165.4618,165.4967,165.4443,165.4967,8490.0
2019-07-29 12:10:00,189.6,189.6,189.43,189.49,5233.0,165.4618,165.4618,165.3134,165.3658,5233.0
2019-07-29 12:15:00,189.5,189.6,189.47,189.58,5122.0,165.3745,165.4618,165.3483,165.4443,5122.0
2019-07-29 12:20:00,189.61,189.65,189.47,189.62,5707.0,165.4705,165.5054,165.3483,165.4792,5707.0
2019-07-29 12:25:00,189.62,189.62,189.56,189.57,2200.0,165.4792,165.4792,165.4269,165.4356,2200.0
2019-07-29 12:30:00,189.57,189.61,189.53,189.54,3425.0,165.4356,165.4705,165.4007,165.4094,3425.0
2019-07-29 12:35:00,189.59,189.59,189.37,189.42,4139.0,165.4531,165.4531,165.2611,165.3047,4139.0
2019-07-29 12:40:00,189.41,189.46,189.38,189.46,5013.0,165.296,165.3396,165.2698,165.3396,5013.0
2019-07-29 12:45:00,189.45,189.51,189.45,189.46,4800.0,165.3309,165.3832,165.3309,165.3396,4800.0
2019-07-29 12:50:00,189.44,189.46,189.25,189.25,3718.0,165.3221,165.3396,165.1563,165.1563,3718.0
2019-07-29 12:55:00,189.3,189.41,189.3,189.35,3332.0,165.2,165.296,165.2,165.2436,3332.0
2019-07-29 13:00:00,189.36,189.48,189.33,189.47,5253.0,165.2523,165.3571,165.2262,165.3483,5253.0
2019-07-29 13:05:00,189.41,189.42,189.27,189.27,4765.0,165.296,165.3047,165.1738,165.1738,4765.0
2019-07-29 13:10:00,189.28,189.31,189.18,189.27,4525.0,165.1825,165.2087,165.0952,165.1738,4525.0
2019-07-29 13:15:00,189.29,189.42,189.29,189.31,3500.0,165.1912,165.3047,165.1912,165.2087,3500.0
2019-07-29 13:20:00,189.34,189.52,189.34,189.51,3100.0,165.2349,165.392,165.2349,165.3832,3100.0
2019-07-29 13:25:00,189.52,189.52,189.32,189.4,3400.0,165.392,165.392,165.2174,165.2872,3400.0
2019-07-29 13:30:00,189.42,189.51,189.42,189.5,3809.0,165.3047,165.3832,165.3047,165.3745,3809.0
2019-07-29 13:35:00,189.5,189.7,189.49,189.7,5800.0,165.3745,165.549,165.3658,165.549,5800.0
2019-07-29 13:40:00,189.69,189.89,189.69,189.83,7763.0,165.5403,165.7149,165.5403,165.6625,7763.0
2019-07-29 13:45:00,189.85,189.95,189.78,189.91,6868.0,165.68,165.7672,165.6189,165.7323,6868.0
2019-07-29 13:50:00,189.88,190.15,189.88,190.14,6421.0,165.7061,165.9418,165.7061,165.933,6421.0
2019-07-29 13:55:00,190.1,190.11,189.94,189.94,3100.0,165.8981,165.9068,165.7585,165.7585,3100.0
2019-07-29 14:00:00,189.94,189.94,189.78,189.83,4318.0,165.7585,165.7585,165.6189,165.6625,4318.0
2019-07-29 14:05:00,189.8,189.87,189.72,189.74,10236.0,165.6363,165.6974,165.5665,165.584,10236.0
2019-07-29 14:10:00,189.77,189.77,189.64,189.76,6705.0,165.6101,165.6101,165.4967,165.6014,6705.0
2019-07-29 14:15:00,189.73,189.77,189.63,189.63,4258.0,165.5752,165.6101,165.488,165.488,4258.0
2019-07-29 14:20:00,189.65,189.76,189.65,189.7,2003.0,165.5054,165.6014,165.5054,165.549,2003.0
2019-07-29 14:25:00,189.66,189.67,189.51,189.65,6202.0,165.5141,165.5229,165.3832,165.5054,6202.0
2019-07-29 14:30:00,189.66,189.66,189.47,189.5,5236.0,165.5141,165.5141,165.3483,165.3745,5236.0
2019-07-29 14:35:00,189.48,189.52,189.35,189.38,3600.0,165.3571,165.392,165.2436,165.2698,3600.0
2019-07-29 14:40:00,189.38,189.48,189.3,189.41,4948.0,165.2698,165.3571,165.2,165.296,4948.0
2019-07-29 14:45:00,189.44,189.52,189.42,189.52,4400.0,165.3221,165.392,165.3047,165.392,4400.0
2019-07-29 14:50:00,189.54,189.62,189.48,189.48,4510.0,165.4094,165.4792,165.3571,165.3571,4510.0
2019-07-29 14:55:00,189.49,189.55,189.46,189.47,3615.0,165.3658,165.4181,165.3396,165.3483,3615.0
2019-07-29 15:00:00,189.42,189.47,189.37,189.42,7015.0,165.3047,165.3483,165.2611,165.3047,7015.0
2019-07-29 15:05:00,189.44,189.51,189.41,189.49,5970.0,165.3221,165.3832,165.296,165.3658,5970.0
2019-07-29 15:10:00,189.48,189.5,189.44,189.48,5045.0,165.3571,165.3745,165.3221,165.3571,5045.0
2019-07-29 15:15:00,189.48,189.56,189.42,189.56,8742.0,165.3571,165.4269,165.3047,165.4269,8742.0
2019-07-29 15:20:00,189.59,189.67,189.56,189.62,5428.0,165.4531,165.5229,165.4269,165.4792,5428.0
2019-07-29 15:25:00,189.62,189.62,189.48,189.51,6731.0,165.4792,165.4792,165.3571,165.3832,6731.0
2019-07-29 15:30:00,189.55,189.59,189.46,189.55,8768.0,165.4181,165.4531,165.3396,165.4181,8768.0
2019-07-29 15:35:00,189.53,189.62,189.45,189.58,12520.0,165.4007,165.4792,165.3309,165.4443,12520.0
2019-07-29 15:40:00,189.56,189.74,189.56,189.74,10647.0,165.4269,165.584,165.4269,165.584,10647.0
2019-07-29 15:45:00,189.77,189.86,189.72,189.84,20390.0,165.6101,165.6887,165.5665,165.6712,20390.0
2019-07-29 15:50:00,189.85,190.09,189.85,190.07,27063.0,165.68,165.8894,165.68,165.8719,27063.0
2019-07-29 15:55:00,190.08,190.09,189.82,189.82,48207.0,165.8807,165.8894,165.6538,165.6538,48207.0
2019-07-30 09:30:00,189.13,189.13,187.45,188.0,19984.0,165.0516,165.0516,163.5855,164.0655,19984.0
2019-07-30 09:35:00,187.93,188.2,187.77,187.77,6113.0,164.0044,164.24,163.8648,163.8648,6113.0
2019-07-30 09:40:00,187.99,188.84,187.99,188.84,3784.0,164.0567,164.7985,164.0567,164.7985,3784.0
2019-07-30 09:45:00,188.58,188.85,188.55,188.79,4600.0,164.5716,164.8073,164.5455,164.7549,4600.0
2019-07-30 09:50:00,188.75,188.84,188.46,188.75,6851.0,164.72,164.7985,164.4669,164.72,6851.0
2019-07-30 09:55:00,188.68,188.97,188.67,188.81,11331.0,164.6589,164.912,164.6502,164.7724,11331.0
2019-07-30 10:00:00,188.9,189.46,188.9,189.35,6672.0,164.8509,165.3396,164.8509,165.2436,6672.0
2019-07-30 10:05:00,189.27,189.27,188.81,188.81,1700.0,165.1738,165.1738,164.7724,164.7724,1700.0
2019-07-30 10:10:00,188.93,188.93,188.68,188.84,6325.0,164.8771,164.8771,164.6589,164.7985,6325.0
2019-07-30 10:15:00,188.86,189.09,188.76,188.86,5367.0,164.816,165.0167,164.7287,164.816,5367.0
2019-07-30 10:20:00,188.87,188.93,188.72,188.72,2400.0,164.8247,164.8771,164.6938,164.6938,2400.0
2019-07-30 10:25:00,188.72,188.79,188.57,188.57,8959.0,164.6938,164.7549,164.5629,164.5629,8959.0
2019-07-30 10:30:00,188.57,188.71,188.47,188.54,16416.0,164.5629,164.6851,164.4756,164.5367,16416.0
2019-07-30 10:35:00,188.6,188.6,188.43,188.49,7134.0,164.5891,164.5891,164.4407,164.4931,7134.0
2019-07-30 10:40:00,188.5,188.65,188.47,188.59,8298.0,164.5018,164.6327,164.4756,164.5804,8298.0
2019-07-30 10:45:00,188.54,188.7,188.47,188.7,1800.0,164.5367,164.6764,164.4756,164.6764,1800.0
2019-07-30 10:50:00,188.78,189.08,188.77,189.07,1627.0,164.7462,165.008,164.7374,164.9993,1627.0
2019-07-30 10:55:00,188.99,189.03,188.85,188.92,2630.0,164.9294,164.9643,164.8073,164.8683,2630.0
2019-07-30 11:00:00,188.99,189.21,188.97,189.19,10555.0,164.9294,165.1214,164.912,165.104,10555.0
2019-07-30 11:05:00,189.2,189.24,189.18,189.24,953.0,165.1127,165.1476,165.0952,165.1476,953.0
2019-07-30 11:10:00,189.18,189.25,189.01,189.09,4942.0,165.0952,165.1563,164.9469,165.0167,4942.0
2019-07-30 11:15:00,189.13,189.17,189.05,189.06,3201.0,165.0516,165.0865,164.9818,164.9905,3201.0
2019-07-30 11:20:00,189.08,189.29,189.07,189.22,6621.0,165.008,165.1912,164.9993,165.1302,6621.0
2019-07-30 11:25:00,189.18,189.27,189.1,189.27,6895.0,165.0952,165.1738,165.0254,165.1738,6895.0
2019-07-30 11:30:00,189.26,189.38,189.25,189.38,1426.0,165.1651,165.2698,165.1563,165.2698,1426.0
2019-07-30 11:35:00,189.28,189.31,189.17,189.22,4034.0,165.1825,165.2087,165.0865,165.1302,4034.0
2019-07-30 11:40:00,189.27,189.28,189.17,189.22,2202.0,165.1738,165.1825,165.0865,165.1302,2202.0
2019-07-30 11:45:00,189.24,189.27,189.22,189.26,6607.0,165.1476,165.1738,165.1302,165.1651,6607.0
2019-07-30 11:50:00,189.24,189.24,189.02,189.09,9860.0,165.1476,165.1476,164.9556,165.0167,9860.0
2019-07-30 11:55:00,189.15,189.17,188.72,188.78,13550.0,165.0691,165.0865,164.6938,164.7462,13550.0
2019-07-30 12:00:00,188.77,188.98,188.72,188.94,5654.0,164.7374,164.9207,164.6938,164.8858,5654.0
2019-07-30 12:05:00,189.02,189.07,188.94,189.03,2672.0,164.9556,164.9993,164.8858,164.9643,2672.0
2019-07-30 12:10:00,189.03,189.03,188.93,188.99,4150.0,164.9643,164.9643,164.8771,164.9294,4150.0
2019-07-30 12:15:00,189.04,189.17,189.04,189.13,900.0,164.9731,165.0865,164.9731,165.0516,900.0
2019-07-30 12:20:00,189.12,189.12,189.02,189.07,3503.0,165.0429,165.0429,164.9556,164.9993,3503.0
2019-07-30 12:25:00,188.99,189.01,188.97,189.0,700.0,164.9294,164.9469,164.912,164.9382,700.0
2019-07-30 12:30:00,189.06,189.06,188.96,189.0,2840.0,164.9905,164.9905,164.9033,164.9382,2840.0
2019-07-30 12:35:00,188.94,188.96,188.86,188.94,6860.0,164.8858,164.9033,164.816,164.8858,6860.0
2019-07-30 12:40:00,188.94,189.04,188.92,189.0,1833.0,164.8858,164.9731,164.8683,164.9382,1833.0
2019-07-30 12:45:00,189.0,189.01,188.89,188.96,4970.0,164.9382,164.9469,164.8422,164.9033,4970.0
2019-07-30 12:50:00,188.94,188.96,188.71,188.71,7600.0,164.8858,164.9033,164.6851,164.6851,7600.0
2019-07-30 12:55:00,188.7,188.75,188.61,188.68,6225.0,164.6764,164.72,164.5978,164.6589,6225.0
2019-07-30 13:00:00,188.75,188.8,188.58,188.58,2407.0,164.72,164.7636,164.5716,164.5716,2407.0
2019-07-30 13:05:00,188.61,188.62,188.34,188.34,8695.0,164.5978,164.6065,164.3622,164.3622,8695.0
2019-07-30 13:10:00,188.39,188.53,188.34,188.37,11339.0,164.4058,164.528,164.3622,164.3884,11339.0
2019-07-30 13:15:00,188.32,188.36,188.24,188.34,3060.0,164.3447,164.3796,164.2749,164.3622,3060.0
2019-07-30 13:20:00,188.32,188.34,188.21,188.21,3341.0,164.3447,164.3622,164.2487,164.2487,3341.0
2019-07-30 13:25:00,188.16,188.17,187.96,187.98,4685.0,164.2051,164.2138,164.0306,164.048,4685.0
2019-07-30 13:30:00,187.95,188.0,187.87,187.87,5847.0,164.0218,164.0655,163.952,163.952,5847.0
2019-07-30 13:35:00,187.87,188.1,187.84,188.09,6514.0,163.952,164.1527,163.9258,164.144,6514.0
2019-07-30 13:40:00,188.12,188.21,188.12,188.19,2536.0,164.1702,164.2487,164.1702,164.2313,2536.0
2019-07-30 13:45:00,188.16,188.17,188.02,188.16,3235.0,164.2051,164.2138,164.0829,164.2051,3235.0
2019-07-30 13:50:00,188.11,188.17,187.9,187.9,3530.0,164.1615,164.2138,163.9782,163.9782,3530.0
2019-07-30 13:55:00,187.99,188.02,187.95,188.0,1570.0,164.0567,164.0829,164.0218,164.0655,1570.0
2019-07-30 14:00:00,187.99,188.2,187.99,188.18,4665.0,164.0567,164.24,164.0567,164.2226,4665.0
2019-07-30 14:05:00,188.19,188.2,187.98,188.03,3750.0,164.2313,164.24,164.048,164.0917,3750.0
2019-07-30 14:10:00,188.09,188.11,188.04,188.07,2596.0,164.144,164.1615,164.1004,164.1266,2596.0
2019-07-30 14:15:00,188.1,188.28,188.07,188.27,4312.0,164.1527,164.3098,164.1266,164.3011,4312.0
2019-07-30 14:20:00,188.28,188.38,188.18,188.38,3602.0,164.3098,164.3971,164.2226,164.3971,3602.0
2019-07-30 14:25:00,188.36,188.41,188.31,188.38,5360.0,164.3796,164.4233,164.336,164.3971,5360.0
2019-07-30 14:30:00,188.39,188.59,188.39,188.49,4369.0,164.4058,164.5804,164.4058,164.4931,4369.0
2019-07-30 14:35:00,188.46,188.58,188.42,188.55,5955.0,164.4669,164.5716,164.432,164.5455,5955.0
2019-07-30 14:40:00,188.55,188.68,188.55,188.63,6179.0,164.5455,164.6589,164.5455,164.6153,6179.0
2019-07-30 14:45:00,188.65,188.77,188.5,188.76,6665.0,164.6327,164.7374,164.5018,164.7287,6665.0
2019-07-30 14:50:00,188.75,188.79,188.65,188.67,5300.0,164.72,164.7549,164.6327,164.6502,5300.0
2019-07-30 14:55:00,188.64,188.64,188.48,188.55,3600.0,164.624,164.624,164.4844,164.5455,3600.0
2019-07-30 15:00:00,188.54,188.68,188.54,188.65,3176.0,164.5367,164.6589,164.5367,164.6327,3176.0
2019-07-30 15:05:00,188.63,188.75,188.62,188.71,4232.0,164.6153,164.72,164.6065,164.6851,4232.0
2019-07-30 15:10:00,188.69,188.81,188.66,188.8,3640.0,164.6676,164.7724,164.6415,164.7636,3640.0
2019-07-30 15:15:00,188.85,188.86,188.72,188.79,4575.0,164.8073,164.816,164.6938,164.7549,4575.0
2019-07-30 15:20:00,188.82,188.82,188.64,188.66,5633.0,164.7811,164.7811,164.624,164.6415,5633.0
2019-07-30 15:25:00,188.66,188.69,188.53,188.62,4702.0,164.6415,164.6676,164.528,164.6065,4702.0
2019-07-30 15:30:00,188.58,188.71,188.58,188.71,3617.0,164.5716,164.6851,164.5716,164.6851,3617.0
2019-07-30 15:35:00,188.7,188.91,188.69,188.69,10403.0,164.6764,164.8596,164.6676,164.6676,10403.0
2019-07-30 15:40:00,188.68,188.68,188.6,188.67,7143.0,164.6589,164.6589,164.5891,164.6502,7143.0
2019-07-30 15:45:00,188.66,188.78,188.66,188.78,7673.0,164.6415,164.7462,164.6415,164.7462,7673.0
2019-07-30 15:50:00,188.79,188.87,188.57,188.57,15214.0,164.7549,164.8247,164.5629,164.5629,15214.0
2019-07-30 15:55:00,188.56,189.12,188.33,189.09,67835.0,164.5542,165.0429,164.3535,165.0167,67835.0
2019-07-31 09:30:00,189.03,189.5,188.89,189.01,17112.0,164.9643,165.3745,164.8422,164.9469,17112.0
2019-07-31 09:35:00,189.25,189.62,189.14,189.62,6476.0,165.1563,165.4792,165.0603,165.4792,6476.0
2019-07-31 09:40:00,189.64,189.66,188.74,188.74,13322.0,165.4967,165.5141,164.7113,164.7113,13322.0
2019-07-31 09:45:00,188.82,188.82,188.28,188.28,8644.0,164.7811,164.7811,164.3098,164.3098,8644.0
2019-07-31 09:50:00,188.25,188.47,188.12,188.15,7086.0,164.2836,164.4756,164.1702,164.1964,7086.0
2019-07-31 09:55:00,188.15,188.27,187.91,188.07,6800.0,164.1964,164.3011,163.9869,164.1266,6800.0
2019-07-31 10:00:00,188.05,188.19,187.88,188.12,11633.0,164.1091,164.2313,163.9608,164.1702,11633.0
2019-07-31 10:05:00,188.1,188.19,188.0,188.15,5464.0,164.1527,164.2313,164.0655,164.1964,5464.0
2019-07-31 10:10:00,188.12,188.26,188.1,188.15,11316.0,164.1702,164.2924,164.1527,164.1964,11316.0
2019-07-31 10:15:00,188.1,188.14,187.98,188.07,3100.0,164.1527,164.1877,164.048,164.1266,3100.0
2019-07-31 10:20:00,188.06,188.06,187.74,187.96,7212.0,164.1178,164.1178,163.8386,164.0306,7212.0
2019-07-31 10:25:00,187.97,187.99,187.82,187.93,4503.0,164.0393,164.0567,163.9084,164.0044,4503.0
2019-07-31 10:30:00,187.92,188.28,187.89,188.14,5568.0,163.9957,164.3098,163.9695,164.1877,5568.0
2019-07-31 10:35:00,188.13,188.13,187.75,187.84,5205.0,164.1789,164.1789,163.8473,163.9258,5205.0
2019-07-31 10:40:00,187.84,187.85,187.57,187.72,6707.0,163.9258,163.9346,163.6902,163.8211,6707.0
2019-07-31 10:45:00,187.75,187.75,187.55,187.61,4302.0,163.8473,163.8473,163.6728,163.7251,4302.0
2019-07-31 10:50:00,187.61,187.75,187.44,187.65,4619.0,163.7251,163.8473,163.5768,163.76,4619.0
2019-07-31 10:55:00,187.69,187.99,187.68,187.93,2525.0,163.7949,164.0567,163.7862,164.0044,2525.0
2019-07-31 11:00:00,187.89,188.13,187.86,188.13,5261.0,163.9695,164.1789,163.9433,164.1789,5261.0
2019-07-31 11:05:00,188.08,188.13,188.04,188.11,5000.0,164.1353,164.1789,164.1004,164.1615,5000.0
2019-07-31 11:10:00,188.21,188.37,188.17,188.2,4100.0,164.2487,164.3884,164.2138,164.24,4100.0
2019-07-31 11:15:00,188.23,188.42,188.18,188.42,4070.0,164.2662,164.432,164.2226,164.432,4070.0
2019-07-31 11:20:00,188.46,188.78,188.46,188.69,1896.0,164.4669,164.7462,164.4669,164.6676,1896.0
2019-07-31 11:25:00,188.69,188.78,188.66,188.76,3000.0,164.6676,164.7462,164.6415,164.7287,3000.0
2019-07-31 11:30:00,188.72,188.97,188.71,188.81,5496.0,164.6938,164.912,164.6851,164.7724,5496.0
2019-07-31 11:35:00,188.83,188.86,188.47,188.48,5146.0,164.7898,164.816,164.4756,164.4844,5146.0
2019-07-31 11:40:00,188.5,188.76,188.5,188.7,8599.0,164.5018,164.7287,164.5018,164.6764,8599.0
2019-07-31 11:45:00,188.78,188.92,188.73,188.92,2252.0,164.7462,164.8683,164.7025,164.8683,2252.0
2019-07-31 11:50:00,188.9,189.01,188.9,188.96,3076.0,164.8509,164.9469,164.8509,164.9033,3076.0
2019-07-31 11:55:00,188.95,189.09,188.93,189.07,4369.0,164.8945,165.0167,164.8771,164.9993,4369.0
2019-07-31 12:00:00,189.05,189.08,188.97,189.07,3121.0,164.9818,165.008,164.912,164.9993,3121.0
2019-07-31 12:05:00,189.17,189.18,189.09,189.12,2900.0,165.0865,165.0952,165.0167,165.0429,2900.0
2019-07-31 12:10:00,189.1,189.11,188.87,188.88,9467.0,165.0254,165.0342,164.8247,164.8334,9467.0
2019-07-31 12:15:00,188.88,189.03,188.88,189.03,3792.0,164.8334,164.9643,164.8334,164.9643,3792.0
2019-07-31 12:20:00,189.01,189.01,188.78,188.81,3600.0,164.9469,164.9469,164.7462,164.7724,3600.0
2019-07-31 12:25:00,188.84,189.0,188.84,188.98,3969.0,164.7985,164.9382,164.7985,164.9207,3969.0
2019-07-31 12:30:00,189.0,189.02,188.92,188.92,2920.0,164.9382,164.9556,164.8683,164.8683,2920.0
2019-07-31 12:35:00,188.94,189.0,188.87,188.89,3479.0,164.8858,164.9382,164.8247,164.8422,3479.0
2019-07-31 12:40:00,188.92,188.96,188.87,188.95,3300.0,164.8683,164.9033,164.8247,164.8945,3300.0
2019-07-31 12:45:00,188.92,188.94,188.85,188.94,3638.0,164.8683,164.8858,164.8073,164.8858,3638.0
2019-07-31 12:50:00,188.93,188.93,188.85,188.85,900.0,164.8771,164.8771,164.8073,164.8073,900.0
2019-07-31 12:55:00,188.89,188.89,188.75,188.75,3479.0,164.8422,164.8422,164.72,164.72,3479.0
2019-07-31 13:00:00,188.72,188.88,188.72,188.85,4293.0,164.6938,164.8334,164.6938,164.8073,4293.0
2019-07-31 13:05:00,188.83,188.95,188.82,188.95,2191.0,164.7898,164.8945,164.7811,164.8945,2191.0
2019-07-31 13:10:00,188.95,188.96,188.89,188.96,1608.0,164.8945,164.9033,164.8422,164.9033,1608.0
2019-07-31 13:15:00,188.99,189.0,188.83,188.85,2928.0,164.9294,164.9382,164.7898,164.8073,2928.0
2019-07-31 13:20:00,188.86,189.04,188.86,188.99,2971.0,164.816,164.9731,164.816,164.9294,2971.0
2019-07-31 13:25:00,188.94,188.95,188.83,188.86,5177.0,164.8858,164.8945,164.7898,164.816,5177.0
2019-07-31 13:30:00,188.85,188.85,188.67,188.75,4720.0,164.8073,164.8073,164.6502,164.72,4720.0
2019-07-31 13:35:00,188.74,188.76,188.54,188.59,4100.0,164.7113,164.7287,164.5367,164.5804,4100.0
2019-07-31 13:40:00,188.63,188.74,188.63,188.74,3143.0,164.6153,164.7113,164.6153,164.7113,3143.0
2019-07-31 13:45:00,188.76,188.78,188.71,188.76,1597.0,164.7287,164.7462,164.6851,164.7287,1597.0
2019-07-31 13:50:00,188.75,188.76,188.52,188.53,5600.0,164.72,164.7287,164.5193,164.528,5600.0
2019-07-31 13:55:00,188.51,188.78,188.48,188.7,4633.0,164.5105,164.7462,164.4844,164.6764,4633.0
2019-07-31 14:00:00,188.63,188.63,187.9,188.22,10259.0,164.6153,164.6153,163.9782,164.2575,10259.0
2019-07-31 14:05:00,188.26,188.4,188.07,188.12,6516.0,164.2924,164.4146,164.1266,164.1702,6516.0
2019-07-31 14:10:00,188.11,188.49,188.04,188.29,6400.0,164.1615,164.4931,164.1004,164.3186,6400.0
2019-07-31 14:15:00,188.41,188.41,188.21,188.33,4926.0,164.4233,164.4233,164.2487,164.3535,4926.0
2019-07-31 14:20:00,188.35,188.36,188.18,188.26,9567.0,164.3709,164.3796,164.2226,164.2924,9567.0
2019-07-31 14:25:00,188.34,188.38,188.14,188.27,6500.0,164.3622,164.3971,164.1877,164.3011,6500.0
2019-07-31 14:30:00,188.27,188.41,188.27,188.35,3572.0,164.3011,164.4233,164.3011,164.3709,3572.0
2019-07-31 14:35:00,188.41,188.42,187.59,187.64,6795.0,164.4233,164.432,163.7077,163.7513,6795.0
2019-07-31 14:40:00,187.54,187.61,187.0,187.09,7614.0,163.664,163.7251,163.1928,163.2713,7614.0
2019-07-31 14:45:00,187.05,187.05,186.24,186.24,7612.0,163.2364,163.2364,162.5295,162.5295,7612.0
2019-07-31 14:50:00,186.17,186.17,184.8,185.5,10436.0,162.4685,162.4685,161.2729,161.8838,10436.0
2019-07-31 14:55:00,185.78,186.78,185.77,186.4,12958.0,162.1281,163.0008,162.1194,162.6692,12958.0
2019-07-31 15:00:00,186.33,187.05,185.97,186.56,12354.0,162.6081,163.2364,162.2939,162.8088,12354.0
2019-07-31 15:05:00,186.66,187.11,186.63,186.93,10652.0,162.8961,163.2888,162.8699,163.1317,10652.0
2019-07-31 15:10:00,186.89,186.89,186.55,186.75,4920.0,163.0968,163.0968,162.8001,162.9746,4920.0
2019-07-31 15:15:00,186.86,186.97,186.41,186.97,9707.0,163.0706,163.1666,162.6779,163.1666,9707.0
2019-07-31 15:20:00,187.0,187.28,186.98,187.13,5199.0,163.1928,163.4371,163.1753,163.3062,5199.0
2019-07-31 15:25:00,187.11,187.41,187.11,187.29,6652.0,163.2888,163.5506,163.2888,163.4459,6652.0
2019-07-31 15:30:00,187.22,187.22,186.91,186.91,10453.0,163.3848,163.3848,163.1142,163.1142,10453.0
2019-07-31 15:35:00,186.88,186.98,186.64,186.69,14407.0,163.0881,163.1753,162.8786,162.9223,14407.0
2019-07-31 15:40:00,186.68,186.76,186.38,186.64,13143.0,162.9135,162.9833,162.6517,162.8786,13143.0
2019-07-31 15:45:00,186.68,186.75,186.43,186.46,11739.0,162.9135,162.9746,162.6954,162.7215,11739.0
2019-07-31 15:50:00,186.48,186.48,186.04,186.14,34383.0,162.739,162.739,162.355,162.4423,34383.0
2019-07-31 15:55:00,186.18,186.27,185.87,185.87,56922.0,162.4772,162.5557,162.2066,162.2066,56922.0
2019-08-01 09:30:00,185.59,185.59,185.0,185.5,20684.0,161.9623,161.9623,161.4474,161.8838,20684.0
2019-08-01 09:35:00,185.54,185.54,185.21,185.33,7223.0,161.9187,161.9187,161.6307,161.7354,7223.0
2019-08-01 09:40:00,185.33,185.71,185.33,185.71,16551.0,161.7354,162.067,161.7354,162.067,16551.0
2019-08-01 09:45:00,185.61,185.61,185.12,185.34,6538.0,161.9798,161.9798,161.5521,161.7441,6538.0
2019-08-01 09:50:00,185.4,185.49,185.08,185.08,10100.0,161.7965,161.875,161.5172,161.5172,10100.0
2019-08-01 09:55:00,185.21,185.62,185.2,185.54,3200.0,161.6307,161.9885,161.6219,161.9187,3200.0
2019-08-01 10:00:00,185.48,185.48,185.0,185.0,3092.0,161.8663,161.8663,161.4474,161.4474,3092.0
2019-08-01 10:05:00,184.97,185.24,184.9,185.2,4943.0,161.4212,161.6569,161.3601,161.6219,4943.0
2019-08-01 10:10:00,185.28,185.32,185.13,185.23,6466.0,161.6918,161.7267,161.5609,161.6481,6466.0
2019-08-01 10:15:00,185.21,185.61,185.17,185.61,2661.0,161.6307,161.9798,161.5958,161.9798,2661.0
2019-08-01 10:20:00,185.61,185.8,185.59,185.8,3500.0,161.9798,162.1456,161.9623,162.1456,3500.0
2019-08-01 10:25:00,185.84,186.0,185.84,185.89,5141.0,162.1805,162.3201,162.1805,162.2241,5141.0
2019-08-01 10:30:00,185.88,186.06,185.85,185.98,25438.0,162.2154,162.3725,162.1892,162.3026,25438.0
2019-08-01 10:35:00,185.96,186.0,185.72,185.89,9923.0,162.2852,162.3201,162.0757,162.2241,9923.0
2019-08-01 10:40:00,185.86,185.88,185.7,185.78,3951.0,162.1979,162.2154,162.0583,162.1281,3951.0
2019-08-01 10:45:00,185.81,186.0,185.67,186.0,4788.0,162.1543,162.3201,162.0321,162.3201,4788.0
2019-08-01 10:50:00,186.0,186.09,185.8,185.93,15793.0,162.3201,162.3986,162.1456,162.259,15793.0
2019-08-01 10:55:00,185.94,186.02,185.83,186.0,5552.0,162.2677,162.3376,162.1717,162.3201,5552.0
2019-08-01 11:00:00,185.95,186.01,185.6,185.6,9851.0,162.2765,162.3288,161.971,161.971,9851.0
2019-08-01 11:05:00,185.64,185.79,185.63,185.71,11156.0,162.0059,162.1368,161.9972,162.067,11156.0
2019-08-01 11:10:00,185.75,185.81,185.69,185.76,5610.0,162.1019,162.1543,162.0496,162.1107,5610.0
2019-08-01 11:15:00,185.73,185.8,185.5,185.71,9460.0,162.0845,162.1456,161.8838,162.067,9460.0
2019-08-01 11:20:00,185.76,185.82,185.67,185.77,5683.0,162.1107,162.163,162.0321,162.1194,5683.0
2019-08-01 11:25:00,185.72,185.81,185.68,185.75,7313.0,162.0757,162.1543,162.0408,162.1019,7313.0
2019-08-01 11:30:00,185.8,185.8,185.72,185.76,16244.0,162.1456,162.1456,162.0757,162.1107,16244.0
2019-08-01 11:35:00,185.75,186.05,185.74,186.03,9557.0,162.1019,162.3637,162.0932,162.3463,9557.0
2019-08-01 11:40:00,186.05,186.1,185.94,186.01,7847.0,162.3637,162.4074,162.2677,162.3288,7847.0
2019-08-01 11:45:00,186.03,186.07,185.94,186.06,7027.0,162.3463,162.3812,162.2677,162.3725,7027.0
2019-08-01 11:50:00,186.08,186.08,185.94,185.97,7294.0,162.3899,162.3899,162.2677,162.2939,7294.0
2019-08-01 11:55:00,185.99,185.99,185.78,185.79,3545.0,162.3114,162.3114,162.1281,162.1368,3545.0
2019-08-01 12:00:00,185.81,186.04,185.81,186.01,9886.0,162.1543,162.355,162.1543,162.3288,9886.0
2019-08-01 12:05:00,186.04,186.07,185.91,185.94,7716.0,162.355,162.3812,162.2416,162.2677,7716.0
2019-08-01 12:10:00,186.01,186.01,185.95,185.98,2700.0,162.3288,162.3288,162.2765,162.3026,2700.0
2019-08-01 12:15:00,185.99,186.0,185.87,185.87,7053.0,162.3114,162.3201,162.2066,162.2066,7053.0
2019-08-01 12:20:00,185.92,185.96,185.85,185.88,4600.0,162.2503,162.2852,162.1892,162.2154,4600.0
2019-08-01 12:25:00,185.92,185.98,185.84,185.91,4794.0,162.2503,162.3026,162.1805,162.2416,4794.0
2019-08-01 12:30:00,185.92,186.05,185.92,186.05,2598.0,162.2503,162.3637,162.2503,162.3637,2598.0
2019-08-01 12:35:00,186.04,186.04,185.95,185.97,3510.0,162.355,162.355,162.2765,162.2939,3510.0
2019-08-01 12:40:00,185.97,186.05,185.97,186.0,4195.0,162.2939,162.3637,162.2939,162.3201,4195.0
2019-08-01 12:45:00,186.04,186.05,185.9,185.96,6796.0,162.355,162.3637,162.2328,162.2852,6796.0
2019-08-01 12:50:00,185.97,186.1,185.97,186.06,9811.0,162.2939,162.4074,162.2939,162.3725,9811.0
2019-08-01 12:55:00,186.06,186.06,185.98,186.05,4800.0,162.3725,162.3725,162.3026,162.3637,4800.0
2019-08-01 13:00:00,186.03,186.48,186.02,186.47,9580.0,162.3463,162.739,162.3376,162.7303,9580.0
2019-08-01 13:05:00,186.45,186.55,186.41,186.48,7630.0,162.7128,162.8001,162.6779,162.739,7630.0
2019-08-01 13:10:00,186.47,186.56,186.38,186.56,2943.0,162.7303,162.8088,162.6517,162.8088,2943.0
2019-08-01 13:15:00,186.59,186.7,186.59,186.68,3936.0,162.835,162.931,162.835,162.9135,3936.0
2019-08-01 13:20:00,186.65,186.72,186.61,186.72,3300.0,162.8873,162.9484,162.8524,162.9484,3300.0
2019-08-01 13:25:00,186.74,186.74,185.0,185.0,14148.0,162.9659,162.9659,161.4474,161.4474,14148.0
2019-08-01 13:30:00,184.89,185.46,184.48,184.48,9390.0,161.3514,161.8488,160.9936,160.9936,9390.0
2019-08-01 13:35:00,184.32,184.49,183.86,183.86,10694.0,160.854,161.0023,160.4525,160.4525,10694.0
2019-08-01 13:40:00,183.81,184.17,183.33,183.33,9049.0,160.4089,160.7231,159.99,159.99,9049.0
2019-08-01 13:45:00,183.42,183.65,183.32,183.57,8265.0,160.0686,160.2693,159.9813,160.1995,8265.0
2019-08-01 13:50:00,183.57,183.65,182.85,182.9,9743.0,160.1995,160.2693,159.5711,159.6148,9743.0
2019-08-01 13:55:00,182.9,183.78,182.82,183.78,6470.0,159.6148,160.3827,159.5449,160.3827,6470.0
2019-08-01 14:00:00,183.74,183.93,183.32,183.32,4601.0,160.3478,160.5136,159.9813,159.9813,4601.0
2019-08-01 14:05:00,183.18,183.52,183.06,183.09,6728.0,159.8591,160.1558,159.7544,159.7806,6728.0
2019-08-01 14:10:00,183.04,183.31,182.58,183.28,13707.0,159.7369,159.9726,159.3355,159.9464,13707.0
2019-08-01 14:15:00,183.31,183.32,183.05,183.29,6736.0,159.9726,159.9813,159.7457,159.9551,6736.0
2019-08-01 14:20:00,183.31,183.31,182.69,182.88,6299.0,159.9726,159.9726,159.4315,159.5973,6299.0
2019-08-01 14:25:00,182.9,183.16,182.83,183.08,7720.0,159.6148,159.8417,159.5537,159.7718,7720.0
2019-08-01 14:30:00,183.14,183.18,182.79,183.13,5103.0,159.8242,159.8591,159.5188,159.8155,5103.0
2019-08-01 14:35:00,183.08,183.08,182.8,182.85,6015.0,159.7718,159.7718,159.5275,159.5711,6015.0
2019-08-01 14:40:00,182.88,183.06,182.51,182.57,7342.0,159.5973,159.7544,159.2744,159.3268,7342.0
2019-08-01 14:45:00,182.5,183.21,182.46,183.21,4953.0,159.2657,159.8853,159.2308,159.8853,4953.0
2019-08-01 14:50:00,183.38,183.55,183.14,183.14,5057.0,160.0337,160.182,159.8242,159.8242,5057.0
2019-08-01 14:55:00,183.09,183.09,182.86,182.99,6534.0,159.7806,159.7806,159.5799,159.6933,6534.0
2019-08-01 15:00:00,182.99,183.21,182.73,183.19,9591.0,159.6933,159.8853,159.4664,159.8678,9591.0
2019-08-01 15:05:00,183.21,183.21,182.86,182.92,8190.0,159.8853,159.8853,159.5799,159.6322,8190.0
2019-08-01 15:10:00,182.89,183.18,182.78,182.87,9735.0,159.606,159.8591,159.51,159.5886,9735.0
2019-08-01 15:15:00,182.88,183.5,182.79,183.34,8515.0,159.5973,160.1384,159.5188,159.9987,8515.0
2019-08-01 15:20:00,183.33,183.68,183.31,183.68,7986.0,159.99,160.2955,159.9726,160.2955,7986.0
2019-08-01 15:25:00,183.64,183.89,183.45,183.62,7343.0,160.2606,160.4787,160.0947,160.2431,7343.0
2019-08-01 15:30:00,183.65,183.7,183.2,183.34,10645.0,160.2693,160.3129,159.8766,159.9987,10645.0
2019-08-01 15:35:00,183.34,183.84,183.3,183.8,15475.0,159.9987,160.4351,159.9638,160.4002,15475.0
2019-08-01 15:40:00,183.87,183.95,183.35,183.36,21298.0,160.4613,160.5311,160.0075,160.0162,21298.0
2019-08-01 15:45:00,183.41,183.68,183.33,183.35,26363.0,160.0598,160.2955,159.99,160.0075,26363.0
2019-08-01 15:50:00,183.37,183.37,182.95,183.09,43945.0,160.0249,160.0249,159.6584,159.7806,43945.0
2019-08-01 15:55:00,183.12,183.77,183.07,183.4,74845.0,159.8068,160.374,159.7631,160.0511,74845.0
2019-08-02 09:30:00,183.34,183.34,182.6,183.01,26276.0,159.9987,159.9987,159.353,159.7108,26276.0
2019-08-02 09:35:00,183.02,183.58,182.57,183.37,5217.0,159.7195,160.2082,159.3268,160.0249,5217.0
2019-08-02 09:40:00,183.33,183.35,182.44,182.47,4831.0,159.99,160.0075,159.2133,159.2395,4831.0
2019-08-02 09:45:00,182.32,182.49,181.72,182.15,28769.0,159.1086,159.257,158.585,158.9602,28769.0
2019-08-02 09:50:00,182.19,182.86,182.16,182.7,16578.0,158.9952,159.5799,158.969,159.4402,16578.0
2019-08-02 09:55:00,182.79,182.79,182.28,182.28,7209.0,159.5188,159.5188,159.0737,159.0737,7209.0
2019-08-02 10:00:00,182.36,182.42,181.89,181.89,6644.0,159.1435,159.1959,158.7333,158.7333,6644.0
2019-08-02 10:05:00,182.02,182.08,181.62,181.72,6367.0,158.8468,158.8992,158.4977,158.585,6367.0
2019-08-02 10:10:00,181.74,181.84,181.33,181.33,7315.0,158.6024,158.6897,158.2446,158.2446,7315.0
2019-08-02 10:15:00,181.34,181.47,181.25,181.3,8394.0,158.2534,158.3668,158.1748,158.2185,8394.0
2019-08-02 10:20:00,181.27,181.79,181.27,181.79,30104.0,158.1923,158.6461,158.1923,158.6461,30104.0
2019-08-02 10:25:00,181.75,182.41,181.7,182.34,11962.0,158.6112,159.1871,158.5675,159.1261,11962.0
2019-08-02 10:30:00,182.38,182.38,181.84,181.84,27926.0,159.161,159.161,158.6897,158.6897,27926.0
2019-08-02 10:35:00,181.76,182.25,181.76,182.09,5948.0,158.6199,159.0475,158.6199,158.9079,5948.0
2019-08-02 10:40:00,182.09,182.35,181.93,182.35,3027.0,158.9079,159.1348,158.7683,159.1348,3027.0
2019-08-02 10:45:00,182.29,182.39,181.98,182.06,5168.0,159.0824,159.1697,158.8119,158.8817,5168.0
2019-08-02 10:50:00,182.06,182.07,181.62,181.77,3751.0,158.8817,158.8904,158.4977,158.6286,3751.0
2019-08-02 10:55:00,181.73,181.83,181.41,181.41,4970.0,158.5937,158.681,158.3145,158.3145,4970.0
2019-08-02 11:00:00,181.42,181.43,181.13,181.33,6260.0,158.3232,158.3319,158.0701,158.2446,6260.0
2019-08-02 11:05:00,181.43,181.94,181.43,181.92,4087.0,158.3319,158.777,158.3319,158.7595,4087.0
2019-08-02 11:10:00,181.9,182.26,181.87,182.08,2477.0,158.7421,159.0562,158.7159,158.8992,2477.0
2019-08-02 11:15:00,182.08,182.34,181.98,182.34,4009.0,158.8992,159.1261,158.8119,159.1261,4009.0
2019-08-02 11:20:00,182.26,182.26,181.94,182.0,4017.0,159.0562,159.0562,158.777,158.8293,4017.0
2019-08-02 11:25:00,182.13,182.49,181.99,182.05,4835.0,158.9428,159.257,158.8206,158.873,4835.0
2019-08-02 11:30:00,182.05,182.29,181.77,181.77,4683.0,158.873,159.0824,158.6286,158.6286,4683.0
2019-08-02 11:35:00,181.77,181.82,181.5,181.52,4545.0,158.6286,158.6723,158.393,158.4105,4545.0
2019-08-02 11:40:00,181.61,181.78,181.47,181.78,4905.0,158.489,158.6374,158.3668,158.6374,4905.0
2019-08-02 11:45:00,181.67,181.81,181.54,181.81,4103.0,158.5414,158.6635,158.4279,158.6635,4103.0
2019-08-02 11:50:00,181.82,181.87,181.44,181.87,4101.0,158.6723,158.7159,158.3406,158.7159,4101.0
2019-08-02 11:55:00,181.93,182.04,181.92,182.01,4206.0,158.7683,158.8643,158.7595,158.8381,4206.0
2019-08-02 12:00:00,182.01,182.26,181.9,182.22,4139.0,158.8381,159.0562,158.7421,159.0213,4139.0
2019-08-02 12:05:00,182.19,182.58,182.12,182.53,5788.0,158.9952,159.3355,158.9341,159.2919,5788.0
2019-08-02 12:10:00,182.48,182.82,182.47,182.82,4421.0,159.2482,159.5449,159.2395,159.5449,4421.0
2019-08-02 12:15:00,182.83,183.01,182.76,183.0,3837.0,159.5537,159.7108,159.4926,159.702,3837.0
2019-08-02 12:20:00,182.95,182.95,182.76,182.82,3668.0,159.6584,159.6584,159.4926,159.5449,3668.0
2019-08-02 12:25:00,182.89,182.94,182.69,182.76,3701.0,159.606,159.6497,159.4315,159.4926,3701.0
2019-08-02 12:30:00,182.72,182.76,182.57,182.65,6740.0,159.4577,159.4926,159.3268,159.3966,6740.0
2019-08-02 12:35:00,182.62,182.66,182.53,182.62,3681.0,159.3704,159.4053,159.2919,159.3704,3681.0
2019-08-02 12:40:00,182.59,182.71,182.47,182.61,4227.0,159.3442,159.449,159.2395,159.3617,4227.0
2019-08-02 12:45:00,182.6,182.65,182.43,182.43,7057.0,159.353,159.3966,159.2046,159.2046,7057.0
2019-08-02 12:50:00,182.42,182.64,182.39,182.39,3419.0,159.1959,159.3879,159.1697,159.1697,3419.0
2019-08-02 12:55:00,182.49,182.49,182.26,182.3,4809.0,159.257,159.257,159.0562,159.0912,4809.0
2019-08-02 13:00:00,182.26,182.34,181.95,182.26,7277.0,159.0562,159.1261,158.7857,159.0562,7277.0
2019-08-02 13:05:00,182.23,182.23,181.98,182.12,7430.0,159.0301,159.0301,158.8119,158.9341,7430.0
2019-08-02 13:10:00,182.17,182.24,181.97,182.08,7677.0,158.9777,159.0388,158.8032,158.8992,7677.0
2019-08-02 13:15:00,182.14,182.22,182.08,182.09,2400.0,158.9515,159.0213,158.8992,158.9079,2400.0
2019-08-02 13:20:00,182.07,182.12,181.82,181.83,1998.0,158.8904,158.9341,158.6723,158.681,1998.0
2019-08-02 13:25:00,181.9,181.9,181.69,181.75,3018.0,158.7421,158.7421,158.5588,158.6112,3018.0
2019-08-02 13:30:00,181.72,181.72,181.54,181.59,2878.0,158.585,158.585,158.4279,158.4715,2878.0
2019-08-02 13:35:00,181.55,181.58,181.46,181.58,2300.0,158.4366,158.4628,158.3581,158.4628,2300.0
2019-08-02 13:40:00,181.64,181.91,181.64,181.69,4484.0,158.5152,158.7508,158.5152,158.5588,4484.0
2019-08-02 13:45:00,181.68,181.8,181.62,181.65,3993.0,158.5501,158.6548,158.4977,158.5239,3993.0
2019-08-02 13:50:00,181.65,181.76,181.56,181.74,2507.0,158.5239,158.6199,158.4454,158.6024,2507.0
2019-08-02 13:55:00,181.71,181.79,181.55,181.56,2500.0,158.5763,158.6461,158.4366,158.4454,2500.0
2019-08-02 14:00:00,181.57,181.8,181.57,181.75,3606.0,158.4541,158.6548,158.4541,158.6112,3606.0
2019-08-02 14:05:00,181.77,182.08,181.76,181.9,6433.0,158.6286,158.8992,158.6199,158.7421,6433.0
2019-08-02 14:10:00,181.9,182.19,181.88,182.17,4933.0,158.7421,158.9952,158.7246,158.9777,4933.0
2019-08-02 14:15:00,182.14,182.14,181.91,181.97,5045.0,158.9515,158.9515,158.7508,158.8032,5045.0
2019-08-02 14:20:00,182.02,182.36,181.95,182.26,4138.0,158.8468,159.1435,158.7857,159.0562,4138.0
2019-08-02 14:25:00,182.31,182.31,182.02,182.09,2708.0,159.0999,159.0999,158.8468,158.9079,2708.0
2019-08-02 14:30:00,182.11,182.23,181.99,181.99,4685.0,158.9253,159.0301,158.8206,158.8206,4685.0
2019-08-02 14:35:00,182.03,182.42,182.03,182.42,4530.0,158.8555,159.1959,158.8555,159.1959,4530.0
2019-08-02 14:40:00,182.3,182.36,182.16,182.27,4675.0,159.0912,159.1435,158.969,159.065,4675.0
2019-08-02 14:45:00,182.26,182.33,181.86,181.89,4143.0,159.0562,159.1173,158.7072,158.7333,4143.0
2019-08-02 14:50:00,182.0,182.1,181.7,181.96,5474.0,158.8293,158.9166,158.5675,158.7944,5474.0
2019-08-02 14:55:00,181.99,182.23,181.83,182.23,4974.0,158.8206,159.0301,158.681,159.0301,4974.0
2019-08-02 15:00:00,182.23,182.39,182.15,182.17,4991.0,159.0301,159.1697,158.9602,158.9777,4991.0
2019-08-02 15:05:00,182.18,182.22,181.97,181.97,4538.0,158.9864,159.0213,158.8032,158.8032,4538.0
2019-08-02 15:10:00,182.02,182.02,181.71,181.81,5055.0,158.8468,158.8468,158.5763,158.6635,5055.0
2019-08-02 15:15:00,181.79,181.95,181.66,181.86,3921.0,158.6461,158.7857,158.5326,158.7072,3921.0
2019-08-02 15:20:00,181.9,182.26,181.89,182.18,4520.0,158.7421,159.0562,158.7333,158.9864,4520.0
2019-08-02 15:25:00,182.18,182.45,182.12,182.26,5544.0,158.9864,159.2221,158.9341,159.0562,5544.0
2019-08-02 15:30:00,182.31,182.39,182.11,182.16,9162.0,159.0999,159.1697,158.9253,158.969,9162.0
2019-08-02 15:35:00,182.11,183.05,182.05,182.74,13327.0,158.9253,159.7457,158.873,159.4751,13327.0
2019-08-02 15:40:00,182.71,182.89,182.46,182.55,9613.0,159.449,159.606,159.2308,159.3093,9613.0
2019-08-02 15:45:00,182.49,182.57,182.18,182.2,10069.0,159.257,159.3268,158.9864,159.0039,10069.0
2019-08-02 15:50:00,182.2,182.38,181.88,181.91,27735.0,159.0039,159.161,158.7246,158.7508,27735.0
2019-08-02 15:55:00,181.93,182.32,181.83,181.98,42602.0,158.7683,159.1086,158.681,158.8119,42602.0
2019-08-05 09:30:00,179.97,179.99,178.04,179.0,34809.0,157.0578,157.0752,155.3735,156.2113,34809.0
2019-08-05 09:35:00,179.0,179.1,178.16,178.88,9716.0,156.2113,156.2985,155.4782,156.1066,9716.0
2019-08-05 09:40:00,178.74,179.15,178.35,179.14,3647.0,155.9844,156.3422,155.644,156.3335,3647.0
2019-08-05 09:45:00,179.29,179.41,178.67,178.78,6894.0,156.4644,156.5691,155.9233,156.0193,6894.0
2019-08-05 09:50:00,178.6,179.17,178.6,179.08,4104.0,155.8622,156.3596,155.8622,156.2811,4104.0
2019-08-05 09:55:00,179.17,179.66,178.91,179.66,3192.0,156.3596,156.7873,156.1327,156.7873,3192.0
2019-08-05 10:00:00,179.58,179.68,179.41,179.51,5402.0,156.7174,156.8047,156.5691,156.6563,5402.0
2019-08-05 10:05:00,179.38,179.52,179.1,179.25,7155.0,156.5429,156.6651,156.2985,156.4295,7155.0
2019-08-05 10:10:00,179.28,179.62,179.24,179.52,13717.0,156.4556,156.7523,156.4207,156.6651,13717.0
2019-08-05 10:15:00,179.48,179.72,178.93,178.94,6138.0,156.6302,156.8396,156.1502,156.1589,6138.0
2019-08-05 10:20:00,178.95,179.41,178.83,179.05,8212.0,156.1676,156.5691,156.0629,156.2549,8212.0
2019-08-05 10:25:00,179.11,179.18,178.9,179.1,7758.0,156.3073,156.3684,156.124,156.2985,7758.0
2019-08-05 10:30:00,179.11,179.13,178.68,178.68,5912.0,156.3073,156.3247,155.932,155.932,5912.0
2019-08-05 10:35:00,178.62,178.72,178.36,178.52,4865.0,155.8797,155.9669,155.6528,155.7924,4865.0
2019-08-05 10:40:00,178.4,178.41,178.21,178.39,4806.0,155.6877,155.6964,155.5219,155.6789,4806.0
2019-08-05 10:45:00,178.4,178.79,178.4,178.79,2200.0,155.6877,156.028,155.6877,156.028,2200.0
2019-08-05 10:50:00,178.73,178.79,178.6,178.61,2181.0,155.9757,156.028,155.8622,155.8709,2181.0
2019-08-05 10:55:00,178.59,178.76,178.57,178.7,2806.0,155.8535,156.0018,155.836,155.9495,2806.0
2019-08-05 11:00:00,178.58,178.74,178.38,178.64,4136.0,155.8447,155.9844,155.6702,155.8971,4136.0
2019-08-05 11:05:00,178.67,179.06,178.62,178.98,1956.0,155.9233,156.2636,155.8797,156.1938,1956.0
2019-08-05 11:10:00,178.99,179.29,178.98,179.18,3547.0,156.2026,156.4644,156.1938,156.3684,3547.0
2019-08-05 11:15:00,179.12,179.16,178.84,178.84,2635.0,156.316,156.3509,156.0716,156.0716,2635.0
2019-08-05 11:20:00,178.74,178.9,178.62,178.63,4536.0,155.9844,156.124,155.8797,155.8884,4536.0
2019-08-05 11:25:00,178.68,178.7,178.39,178.51,5457.0,155.932,155.9495,155.6789,155.7837,5457.0
2019-08-05 11:30:00,178.53,178.65,178.4,178.5,8588.0,155.8011,155.9058,155.6877,155.7749,8588.0
2019-08-05 11:35:00,178.56,178.56,178.23,178.25,4950.0,155.8273,155.8273,155.5393,155.5568,4950.0
2019-08-05 11:40:00,178.2,178.27,178.12,178.25,3602.0,155.5131,155.5742,155.4433,155.5568,3602.0
2019-08-05 11:45:00,178.22,178.52,178.21,178.48,4394.0,155.5306,155.7924,155.5219,155.7575,4394.0
2019-08-05 11:50:00,178.57,178.65,178.16,178.33,4614.0,155.836,155.9058,155.4782,155.6266,4614.0
2019-08-05 11:55:00,178.26,178.36,177.93,177.99,8152.0,155.5655,155.6528,155.2775,155.3299,8152.0
2019-08-05 12:00:00,177.91,177.94,177.75,177.75,7202.0,155.26,155.2862,155.1204,155.1204,7202.0
2019-08-05 12:05:00,177.86,178.01,177.79,177.84,4028.0,155.2164,155.3473,155.1553,155.199,4028.0
2019-08-05 12:10:00,177.84,178.06,177.75,178.06,3023.0,155.199,155.391,155.1204,155.391,3023.0
2019-08-05 12:15:00,178.04,178.31,178.01,178.31,6861.0,155.3735,155.6091,155.3473,155.6091,6861.0
2019-08-05 12:20:00,178.33,178.39,178.17,178.22,2016.0,155.6266,155.6789,155.4869,155.5306,2016.0
2019-08-05 12:25:00,178.18,178.18,177.52,177.59,3800.0,155.4957,155.4957,154.9197,154.9808,3800.0
2019-08-05 12:30:00,177.73,177.81,177.56,177.6,2722.0,155.103,155.1728,154.9546,154.9895,2722.0
2019-08-05 12:35:00,177.63,177.71,177.39,177.52,5641.0,155.0157,155.0855,154.8062,154.9197,5641.0
2019-08-05 12:40:00,177.62,177.64,177.18,177.18,3312.0,155.007,155.0244,154.623,154.623,3312.0
2019-08-05 12:45:00,177.13,177.26,176.84,176.84,2869.0,154.5793,154.6928,154.3263,154.3263,2869.0
2019-08-05 12:50:00,176.89,177.15,176.89,176.95,3610.0,154.3699,154.5968,154.3699,154.4223,3610.0
2019-08-05 12:55:00,177.0,177.0,176.62,176.71,3751.0,154.4659,154.4659,154.1343,154.2128,3751.0
2019-08-05 13:00:00,176.72,176.97,176.7,176.85,2189.0,154.2215,154.4397,154.2041,154.335,2189.0
2019-08-05 13:05:00,176.93,177.08,176.93,176.96,2183.0,154.4048,154.5357,154.4048,154.431,2183.0
2019-08-05 13:10:00,177.04,177.1,176.82,176.93,2664.0,154.5008,154.5532,154.3088,154.4048,2664.0
2019-08-05 13:15:00,177.11,177.11,176.98,176.99,800.0,154.5619,154.5619,154.4484,154.4572,800.0
2019-08-05 13:20:00,176.97,177.09,176.91,176.97,2200.0,154.4397,154.5444,154.3874,154.4397,2200.0
2019-08-05 13:25:00,177.0,177.01,176.65,176.84,4355.0,154.4659,154.4746,154.1605,154.3263,4355.0
2019-08-05 13:30:00,176.78,176.78,176.64,176.75,2634.0,154.2739,154.2739,154.1517,154.2477,2634.0
2019-08-05 13:35:00,176.86,177.19,176.76,177.19,1966.0,154.3437,154.6317,154.2565,154.6317,1966.0
2019-08-05 13:40:00,177.28,177.28,176.65,176.65,8060.0,154.7103,154.7103,154.1605,154.1605,8060.0
2019-08-05 13:45:00,176.7,176.7,176.44,176.64,4859.0,154.2041,154.2041,153.9772,154.1517,4859.0
2019-08-05 13:50:00,176.57,176.68,176.42,176.61,7462.0,154.0906,154.1866,153.9597,154.1256,7462.0
2019-08-05 13:55:00,176.61,176.77,176.58,176.59,7849.0,154.1256,154.2652,154.0994,154.1081,7849.0
2019-08-05 14:00:00,176.71,176.76,176.52,176.65,3267.0,154.2128,154.2565,154.047,154.1605,3267.0
2019-08-05 14:05:00,176.6,176.72,176.42,176.45,5332.0,154.1168,154.2215,153.9597,153.9859,5332.0
2019-08-05 14:10:00,176.36,176.79,176.36,176.78,1675.0,153.9074,154.2826,153.9074,154.2739,1675.0
2019-08-05 14:15:00,176.83,176.83,176.52,176.53,4184.0,154.3175,154.3175,154.047,154.0557,4184.0
2019-08-05 14:20:00,176.65,176.65,176.13,176.16,4635.0,154.1605,154.1605,153.7067,153.7328,4635.0
2019-08-05 14:25:00,176.07,176.08,175.76,175.76,5336.0,153.6543,153.663,153.3838,153.3838,5336.0
2019-08-05 14:30:00,175.8,176.05,175.73,176.05,3330.0,153.4187,153.6368,153.3576,153.6368,3330.0
2019-08-05 14:35:00,176.15,176.21,175.74,175.74,4448.0,153.7241,153.7765,153.3663,153.3663,4448.0
2019-08-05 14:40:00,175.76,176.01,175.62,175.65,6330.0,153.3838,153.6019,153.2616,153.2878,6330.0
2019-08-05 14:45:00,175.58,176.17,175.58,175.87,5083.0,153.2267,153.7416,153.2267,153.4798,5083.0
2019-08-05 14:50:00,175.88,175.97,175.57,175.59,4030.0,153.4885,153.567,153.218,153.2354,4030.0
2019-08-05 14:55:00,175.6,175.75,175.48,175.65,8786.0,153.2441,153.375,153.1394,153.2878,8786.0
2019-08-05 15:00:00,175.69,175.91,175.28,175.28,9238.0,153.3227,153.5147,152.9649,152.9649,9238.0
2019-08-05 15:05:00,175.23,175.36,175.03,175.05,8961.0,152.9212,153.0347,152.7467,152.7642,8961.0
2019-08-05 15:10:00,175.11,175.95,175.1,175.82,4261.0,152.8165,153.5496,152.8078,153.4361,4261.0
2019-08-05 15:15:00,175.77,176.06,175.29,175.95,5603.0,153.3925,153.6456,152.9736,153.5496,5603.0
2019-08-05 15:20:00,176.12,176.4,176.08,176.18,5873.0,153.6979,153.9423,153.663,153.7503,5873.0
2019-08-05 15:25:00,176.2,176.56,175.99,176.14,7309.0,153.7677,154.0819,153.5845,153.7154,7309.0
2019-08-05 15:30:00,176.06,176.41,175.66,176.28,12850.0,153.6456,153.951,153.2965,153.8376,12850.0
2019-08-05 15:35:00,176.28,176.71,176.19,176.58,11993.0,153.8376,154.2128,153.759,154.0994,11993.0
2019-08-05 15:40:00,176.63,176.96,176.5,176.95,12498.0,154.143,154.431,154.0296,154.4223,12498.0
2019-08-05 15:45:00,176.92,177.09,176.65,176.92,27201.0,154.3961,154.5444,154.1605,154.3961,27201.0
2019-08-05 15:50:00,176.92,177.17,176.52,177.09,41379.0,154.3961,154.6143,154.047,154.5444,41379.0
2019-08-05 15:55:00,177.08,177.32,176.78,176.8,78232.0,154.5357,154.7452,154.2739,154.2914,78232.0
2019-08-06 09:30:00,178.35,178.89,177.8,178.79,26798.0,155.644,156.1153,155.1641,156.028,26798.0
2019-08-06 09:35:00,178.58,179.28,178.2,179.17,13976.0,155.8447,156.4556,155.5131,156.3596,13976.0
2019-08-06 09:40:00,178.81,179.33,178.66,178.75,7367.0,156.0455,156.4993,155.9146,155.9931,7367.0
2019-08-06 09:45:00,178.85,178.9,177.8,177.95,10668.0,156.0804,156.124,155.1641,155.295,10668.0
2019-08-06 09:50:00,177.96,178.3,177.6,178.12,11854.0,155.3037,155.6004,154.9895,155.4433,11854.0
2019-08-06 09:55:00,178.32,178.45,178.09,178.25,5465.0,155.6178,155.7313,155.4171,155.5568,5465.0
2019-08-06 10:00:00,178.45,178.68,178.28,178.56,10915.0,155.7313,155.932,155.5829,155.8273,10915.0
2019-08-06 10:05:00,178.56,178.73,178.44,178.47,4813.0,155.8273,155.9757,155.7226,155.7488,4813.0
2019-08-06 10:10:00,178.6,178.6,177.55,177.72,4972.0,155.8622,155.8622,154.9459,155.0942,4972.0
2019-08-06 10:15:00,177.64,177.72,176.77,176.99,14150.0,155.0244,155.0942,154.2652,154.4572,14150.0
2019-08-06 10:20:00,177.01,177.68,176.9,177.61,7202.0,154.4746,155.0593,154.3786,154.9982,7202.0
2019-08-06 10:25:00,177.62,177.8,177.55,177.63,1932.0,155.007,155.1641,154.9459,155.0157,1932.0
2019-08-06 10:30:00,177.46,178.05,177.36,178.0,4851.0,154.8673,155.3822,154.7801,155.3386,4851.0
2019-08-06 10:35:00,177.85,177.98,177.67,177.97,1943.0,155.2077,155.3211,155.0506,155.3124,1943.0
2019-08-06 10:40:00,178.02,178.35,177.96,178.12,6761.0,155.356,155.644,155.3037,155.4433,6761.0
2019-08-06 10:45:00,178.05,178.16,177.57,177.73,5417.0,155.3822,155.4782,154.9633,155.103,5417.0
2019-08-06 10:50:00,177.77,177.91,177.66,177.86,5724.0,155.1379,155.26,155.0419,155.2164,5724.0
2019-08-06 10:55:00,177.8,178.09,177.72,177.95,3883.0,155.1641,155.4171,155.0942,155.295,3883.0
2019-08-06 11:00:00,178.0,178.01,177.76,177.76,5983.0,155.3386,155.3473,155.1291,155.1291,5983.0
2019-08-06 11:05:00,177.79,177.94,177.75,177.77,3500.0,155.1553,155.2862,155.1204,155.1379,3500.0
2019-08-06 11:10:00,177.69,177.72,177.42,177.42,6037.0,155.0681,155.0942,154.8324,154.8324,6037.0
2019-08-06 11:15:00,177.4,177.4,177.13,177.17,4714.0,154.815,154.815,154.5793,154.6143,4714.0
2019-08-06 11:20:00,177.08,177.72,177.08,177.72,7161.0,154.5357,155.0942,154.5357,155.0942,7161.0
2019-08-06 11:25:00,177.72,178.01,177.72,177.86,4981.0,155.0942,155.3473,155.0942,155.2164,4981.0
2019-08-06 11:30:00,177.93,177.98,177.72,177.77,5951.0,155.2775,155.3211,155.0942,155.1379,5951.0
2019-08-06 11:35:00,177.85,178.23,177.83,178.2,3541.0,155.2077,155.5393,155.1902,155.5131,3541.0
2019-08-06 11:40:00,178.2,178.46,178.2,178.41,7187.0,155.5131,155.74,155.5131,155.6964,7187.0
2019-08-06 11:45:00,178.29,178.47,178.23,178.46,1501.0,155.5917,155.7488,155.5393,155.74,1501.0
2019-08-06 11:50:00,178.43,178.43,178.22,178.24,3916.0,155.7138,155.7138,155.5306,155.548,3916.0
2019-08-06 11:55:00,178.3,178.59,178.19,178.59,2581.0,155.6004,155.8535,155.5044,155.8535,2581.0
2019-08-06 12:00:00,178.64,178.71,178.28,178.53,14300.0,155.8971,155.9582,155.5829,155.8011,14300.0
2019-08-06 12:05:00,178.55,178.73,178.46,178.7,6711.0,155.8186,155.9757,155.74,155.9495,6711.0
2019-08-06 12:10:00,178.7,178.9,178.65,178.9,1156.0,155.9495,156.124,155.9058,156.124,1156.0
2019-08-06 12:15:00,178.95,178.95,178.56,178.56,4122.0,156.1676,156.1676,155.8273,155.8273,4122.0
2019-08-06 12:20:00,178.57,178.57,178.3,178.34,9116.0,155.836,155.836,155.6004,155.6353,9116.0
2019-08-06 12:25:00,178.34,178.42,178.28,178.4,4863.0,155.6353,155.7051,155.5829,155.6877,4863.0
2019-08-06 12:30:00,178.39,178.69,178.29,178.68,5985.0,155.6789,155.9407,155.5917,155.932,5985.0
2019-08-06 12:35:00,178.65,178.87,178.57,178.78,3772.0,155.9058,156.0978,155.836,156.0193,3772.0
2019-08-06 12:40:00,178.72,179.0,178.69,178.97,3798.0,155.9669,156.2113,155.9407,156.1851,3798.0
2019-08-06 12:45:00,178.92,178.92,178.59,178.65,3742.0,156.1415,156.1415,155.8535,155.9058,3742.0
2019-08-06 12:50:00,178.62,178.63,178.48,178.59,1600.0,155.8797,155.8884,155.7575,155.8535,1600.0
2019-08-06 12:55:00,178.63,178.85,178.58,178.66,7081.0,155.8884,156.0804,155.8447,155.9146,7081.0
2019-08-06 13:00:00,178.75,179.09,178.73,179.09,3800.0,155.9931,156.2898,155.9757,156.2898,3800.0
2019-08-06 13:05:00,179.06,179.42,178.99,179.33,4785.0,156.2636,156.5778,156.2026,156.4993,4785.0
2019-08-06 13:10:00,179.27,179.33,179.24,179.3,3273.0,156.4469,156.4993,156.4207,156.4731,3273.0
2019-08-06 13:15:00,179.26,179.34,179.2,179.2,3201.0,156.4382,156.508,156.3858,156.3858,3201.0
2019-08-06 13:20:00,179.23,179.52,179.2,179.52,4067.0,156.412,156.6651,156.3858,156.6651,4067.0
2019-08-06 13:25:00,179.54,179.64,179.34,179.34,2047.0,156.6825,156.7698,156.508,156.508,2047.0
2019-08-06 13:30:00,179.38,179.39,179.16,179.31,2683.0,156.5429,156.5516,156.3509,156.4818,2683.0
2019-08-06 13:35:00,179.27,179.49,179.17,179.48,2077.0,156.4469,156.6389,156.3596,156.6302,2077.0
2019-08-06 13:40:00,179.44,179.44,179.24,179.34,2300.0,156.5953,156.5953,156.4207,156.508,2300.0
2019-08-06 13:45:00,179.27,179.3,179.14,179.28,3508.0,156.4469,156.4731,156.3335,156.4556,3508.0
2019-08-06 13:50:00,179.33,179.43,179.19,179.37,3151.0,156.4993,156.5865,156.3771,156.5342,3151.0
2019-08-06 13:55:00,179.32,179.52,179.32,179.51,3045.0,156.4905,156.6651,156.4905,156.6563,3045.0
2019-08-06 14:00:00,179.44,179.46,179.09,179.12,3551.0,156.5953,156.6127,156.2898,156.316,3551.0
2019-08-06 14:05:00,179.08,179.43,179.04,179.33,6092.0,156.2811,156.5865,156.2462,156.4993,6092.0
2019-08-06 14:10:00,179.34,179.49,179.3,179.48,1835.0,156.508,156.6389,156.4731,156.6302,1835.0
2019-08-06 14:15:00,179.47,180.03,179.47,180.03,4337.0,156.6214,157.1101,156.6214,157.1101,4337.0
2019-08-06 14:20:00,180.25,180.25,180.03,180.15,3575.0,157.3021,157.3021,157.1101,157.2149,3575.0
2019-08-06 14:25:00,180.03,180.17,180.0,180.0,3193.0,157.1101,157.2323,157.084,157.084,3193.0
2019-08-06 14:30:00,180.0,180.3,179.92,180.17,2836.0,157.084,157.3458,157.0142,157.2323,2836.0
2019-08-06 14:35:00,180.13,180.14,179.97,180.07,1910.0,157.1974,157.2061,157.0578,157.1451,1910.0
2019-08-06 14:40:00,180.03,180.18,179.89,180.1,4340.0,157.1101,157.2411,156.988,157.1712,4340.0
2019-08-06 14:45:00,180.04,180.06,179.83,180.0,4240.0,157.1189,157.1363,156.9356,157.084,4240.0
2019-08-06 14:50:00,180.03,180.11,179.74,179.75,4132.0,157.1101,157.18,156.8571,156.8658,4132.0
2019-08-06 14:55:00,179.79,179.81,179.68,179.68,6540.0,156.9007,156.9182,156.8047,156.8047,6540.0
2019-08-06 15:00:00,179.76,179.86,179.62,179.8,4423.0,156.8745,156.9618,156.7523,156.9094,4423.0
2019-08-06 15:05:00,179.75,179.92,179.68,179.72,6816.0,156.8658,157.0142,156.8047,156.8396,6816.0
2019-08-06 15:10:00,179.55,179.9,179.55,179.87,1539.0,156.6913,156.9967,156.6913,156.9705,1539.0
2019-08-06 15:15:00,179.95,180.08,179.84,179.89,3115.0,157.0403,157.1538,156.9443,156.988,3115.0
2019-08-06 15:20:00,180.0,180.08,179.9,180.08,6823.0,157.084,157.1538,156.9967,157.1538,6823.0
2019-08-06 15:25:00,180.1,180.1,179.8,180.04,4388.0,157.1712,157.1712,156.9094,157.1189,4388.0
2019-08-06 15:30:00,179.97,180.02,179.76,179.84,5578.0,157.0578,157.1014,156.8745,156.9443,5578.0
2019-08-06 15:35:00,179.89,180.17,179.88,180.17,6219.0,156.988,157.2323,156.9792,157.2323,6219.0
2019-08-06 15:40:00,180.16,180.49,180.12,180.48,11498.0,157.2236,157.5116,157.1887,157.5029,11498.0
2019-08-06 15:45:00,180.46,180.61,180.2,180.5,12346.0,157.4854,157.6163,157.2585,157.5203,12346.0
2019-08-06 15:50:00,180.5,180.68,180.39,180.46,18348.0,157.5203,157.6774,157.4243,157.4854,18348.0
2019-08-06 15:55:00,180.47,180.73,180.4,180.67,50796.0,157.4941,157.721,157.433,157.6687,50796.0
2019-08-07 09:30:00,178.36,178.43,177.85,178.28,26339.0,155.6528,155.7138,155.2077,155.5829,26339.0
2019-08-07 09:35:00,178.04,178.98,178.0,178.71,7050.0,155.3735,156.1938,155.3386,155.9582,7050.0
2019-08-07 09:40:00,178.79,178.85,178.04,178.22,8787.0,156.028,156.0804,155.3735,155.5306,8787.0
2019-08-07 09:45:00,178.07,178.22,177.52,178.01,10497.0,155.3997,155.5306,154.9197,155.3473,10497.0
2019-08-07 09:50:00,178.01,178.33,177.98,178.02,2517.0,155.3473,155.6266,155.3211,155.356,2517.0
2019-08-07 09:55:00,178.07,178.31,177.98,177.98,2718.0,155.3997,155.6091,155.3211,155.3211,2718.0
2019-08-07 10:00:00,178.14,178.14,177.51,177.8,4436.0,155.4608,155.4608,154.911,155.1641,4436.0
2019-08-07 10:05:00,177.67,178.41,177.66,178.26,3596.0,155.0506,155.6964,155.0419,155.5655,3596.0
2019-08-07 10:10:00,178.4,178.83,178.4,178.68,2565.0,155.6877,156.0629,155.6877,155.932,2565.0
2019-08-07 10:15:00,178.55,179.23,178.55,178.71,2846.0,155.8186,156.412,155.8186,155.9582,2846.0
2019-08-07 10:20:00,178.59,178.65,178.16,178.17,4447.0,155.8535,155.9058,155.4782,155.4869,4447.0
2019-08-07 10:25:00,178.26,178.44,178.1,178.18,5701.0,155.5655,155.7226,155.4259,155.4957,5701.0
2019-08-07 10:30:00,178.15,178.92,178.15,178.77,2933.0,155.4695,156.1415,155.4695,156.0106,2933.0
2019-08-07 10:35:00,179.02,179.23,178.93,179.23,3484.0,156.2287,156.412,156.1502,156.412,3484.0
2019-08-07 10:40:00,179.15,179.15,178.76,178.84,1302.0,156.3422,156.3422,156.0018,156.0716,1302.0
2019-08-07 10:45:00,178.9,179.02,178.88,178.97,2024.0,156.124,156.2287,156.1066,156.1851,2024.0
2019-08-07 10:50:00,179.11,179.4,179.01,179.34,2093.0,156.3073,156.5604,156.22,156.508,2093.0
2019-08-07 10:55:00,179.23,179.27,178.87,179.27,4053.0,156.412,156.4469,156.0978,156.4469,4053.0
2019-08-07 11:00:00,179.18,179.33,178.92,179.08,5841.0,156.3684,156.4993,156.1415,156.2811,5841.0
2019-08-07 11:05:00,179.14,179.35,178.94,179.35,3674.0,156.3335,156.5167,156.1589,156.5167,3674.0
2019-08-07 11:10:00,179.31,179.59,179.23,179.58,6289.0,156.4818,156.7262,156.412,156.7174,6289.0
2019-08-07 11:15:00,179.56,179.62,179.06,179.16,6493.0,156.7,156.7523,156.2636,156.3509,6493.0
2019-08-07 11:20:00,179.22,179.3,178.65,178.75,4292.0,156.4033,156.4731,155.9058,155.9931,4292.0
2019-08-07 11:25:00,178.68,178.77,178.6,178.77,3837.0,155.932,156.0106,155.8622,156.0106,3837.0
2019-08-07 11:30:00,178.69,178.77,178.56,178.69,4020.0,155.9407,156.0106,155.8273,155.9407,4020.0
2019-08-07 11:35:00,178.78,179.16,178.78,178.98,11113.0,156.0193,156.3509,156.0193,156.1938,11113.0
2019-08-07 11:40:00,178.97,179.17,178.65,178.77,7899.0,156.1851,156.3596,155.9058,156.0106,7899.0
2019-08-07 11:45:00,178.81,178.87,178.51,178.77,4638.0,156.0455,156.0978,155.7837,156.0106,4638.0
2019-08-07 11:50:00,178.64,178.7,178.48,178.7,6018.0,155.8971,155.9495,155.7575,155.9495,6018.0
2019-08-07 11:55:00,178.85,179.18,178.85,178.93,10828.0,156.0804,156.3684,156.0804,156.1502,10828.0
2019-08-07 12:00:00,178.91,179.09,178.81,178.91,3831.0,156.1327,156.2898,156.0455,156.1327,3831.0
2019-08-07 12:05:00,178.95,178.95,178.79,178.89,4436.0,156.1676,156.1676,156.028,156.1153,4436.0
2019-08-07 12:10:00,178.95,179.13,178.84,179.11,7142.0,156.1676,156.3247,156.0716,156.3073,7142.0
2019-08-07 12:15:00,179.17,179.23,179.03,179.03,5302.0,156.3596,156.412,156.2375,156.2375,5302.0
2019-08-07 12:20:00,178.94,178.99,178.77,178.9,5381.0,156.1589,156.2026,156.0106,156.124,5381.0
2019-08-07 12:25:00,178.95,179.19,178.79,179.19,3300.0,156.1676,156.3771,156.028,156.3771,3300.0
2019-08-07 12:30:00,179.1,179.54,179.06,179.45,3430.0,156.2985,156.6825,156.2636,156.604,3430.0
2019-08-07 12:35:00,179.45,179.67,179.45,179.67,5281.0,156.604,156.796,156.604,156.796,5281.0
2019-08-07 12:40:00,179.66,180.08,179.62,179.95,5749.0,156.7873,157.1538,156.7523,157.0403,5749.0
2019-08-07 12:45:00,179.96,179.96,179.64,179.64,2742.0,157.0491,157.0491,156.7698,156.7698,2742.0
2019-08-07 12:50:00,179.64,179.84,179.64,179.84,3127.0,156.7698,156.9443,156.7698,156.9443,3127.0
2019-08-07 12:55:00,179.8,179.96,179.78,179.95,2566.0,156.9094,157.0491,156.892,157.0403,2566.0
2019-08-07 13:00:00,180.02,180.11,179.91,180.02,3807.0,157.1014,157.18,157.0054,157.1014,3807.0
2019-08-07 13:05:00,180.12,180.29,180.07,180.29,2995.0,157.1887,157.337,157.1451,157.337,2995.0
2019-08-07 13:10:00,180.22,180.28,180.1,180.14,4941.0,157.276,157.3283,157.1712,157.2061,4941.0
2019-08-07 13:15:00,180.17,180.3,180.11,180.24,3300.0,157.2323,157.3458,157.18,157.2934,3300.0
2019-08-07 13:20:00,180.4,180.59,180.28,180.52,9137.0,157.433,157.5989,157.3283,157.5378,9137.0
2019-08-07 13:25:00,180.44,180.55,180.42,180.43,2469.0,157.4679,157.5639,157.4505,157.4592,2469.0
2019-08-07 13:30:00,180.48,180.95,180.48,180.9,2504.0,157.5029,157.913,157.5029,157.8694,2504.0
2019-08-07 13:35:00,180.93,181.1,180.93,181.1,7682.0,157.8956,158.0439,157.8956,158.0439,7682.0
2019-08-07 13:40:00,181.13,181.31,181.13,181.28,4235.0,158.0701,158.2272,158.0701,158.201,4235.0
2019-08-07 13:45:00,181.21,181.44,181.18,181.39,3400.0,158.1399,158.3406,158.1137,158.297,3400.0
2019-08-07 13:50:00,181.45,181.52,180.94,180.99,6691.0,158.3494,158.4105,157.9043,157.9479,6691.0
2019-08-07 13:55:00,180.95,181.0,180.44,180.49,10429.0,157.913,157.9567,157.4679,157.5116,10429.0
2019-08-07 14:00:00,180.58,180.72,180.51,180.66,4760.0,157.5901,157.7123,157.529,157.6599,4760.0
2019-08-07 14:05:00,180.68,181.04,180.68,181.04,3126.0,157.6774,157.9916,157.6774,157.9916,3126.0
2019-08-07 14:10:00,181.01,181.2,180.91,181.17,6333.0,157.9654,158.1312,157.8781,158.105,6333.0
2019-08-07 14:15:00,181.14,181.15,180.58,180.58,6705.0,158.0788,158.0876,157.5901,157.5901,6705.0
2019-08-07 14:20:00,180.64,180.68,180.32,180.45,4000.0,157.6425,157.6774,157.3632,157.4767,4000.0
2019-08-07 14:25:00,180.46,180.88,180.42,180.88,4600.0,157.4854,157.8519,157.4505,157.8519,4600.0
2019-08-07 14:30:00,180.88,180.98,180.79,180.85,15106.0,157.8519,157.9392,157.7734,157.8258,15106.0
2019-08-07 14:35:00,180.89,180.97,180.68,180.71,5082.0,157.8607,157.9305,157.6774,157.7036,5082.0
2019-08-07 14:40:00,180.69,181.33,180.69,181.33,4280.0,157.6861,158.2446,157.6861,158.2446,4280.0
2019-08-07 14:45:00,181.13,181.42,181.1,181.1,6180.0,158.0701,158.3232,158.0439,158.0439,6180.0
2019-08-07 14:50:00,181.06,181.23,181.06,181.14,4730.0,158.009,158.1574,158.009,158.0788,4730.0
2019-08-07 14:55:00,181.13,181.27,181.05,181.22,3600.0,158.0701,158.1923,158.0003,158.1486,3600.0
2019-08-07 15:00:00,181.25,181.25,180.61,180.81,5944.0,158.1748,158.1748,157.6163,157.7908,5944.0
2019-08-07 15:05:00,180.94,180.94,180.6,180.6,5690.0,157.9043,157.9043,157.6076,157.6076,5690.0
2019-08-07 15:10:00,180.65,180.72,180.55,180.62,5273.0,157.6512,157.7123,157.5639,157.625,5273.0
2019-08-07 15:15:00,180.64,180.83,180.42,180.83,15403.0,157.6425,157.8083,157.4505,157.8083,15403.0
2019-08-07 15:20:00,180.81,180.9,180.7,180.7,4721.0,157.7908,157.8694,157.6948,157.6948,4721.0
2019-08-07 15:25:00,180.8,180.9,180.64,180.9,7886.0,157.7821,157.8694,157.6425,157.8694,7886.0
2019-08-07 15:30:00,180.92,181.26,180.92,181.15,9385.0,157.8868,158.1836,157.8868,158.0876,9385.0
2019-08-07 15:35:00,181.14,181.47,180.99,181.45,15441.0,158.0788,158.3668,157.9479,158.3494,15441.0
2019-08-07 15:40:00,181.43,181.43,181.05,181.08,10170.0,158.3319,158.3319,158.0003,158.0265,10170.0
2019-08-07 15:45:00,181.08,181.15,180.82,180.86,8473.0,158.0265,158.0876,157.7996,157.8345,8473.0
2019-08-07 15:50:00,180.75,180.8,180.29,180.29,26256.0,157.7385,157.7821,157.337,157.337,26256.0
2019-08-07 15:55:00,180.34,181.23,180.26,180.91,65388.0,157.3807,158.1574,157.3109,157.8781,65388.0
2019-08-08 09:30:00,182.66,182.78,182.07,182.68,28997.0,159.4053,159.51,158.8904,159.4228,28997.0
2019-08-08 09:35:00,182.41,183.25,182.41,183.04,5190.0,159.1871,159.9202,159.1871,159.7369,5190.0
2019-08-08 09:40:00,183.06,183.06,182.7,182.7,5138.0,159.7544,159.7544,159.4402,159.4402,5138.0
2019-08-08 09:45:00,182.72,183.07,182.68,183.06,5531.0,159.4577,159.7631,159.4228,159.7544,5531.0
2019-08-08 09:50:00,182.92,183.39,182.55,183.39,5784.0,159.6322,160.0424,159.3093,160.0424,5784.0
2019-08-08 09:55:00,183.26,183.34,183.02,183.24,5971.0,159.9289,159.9987,159.7195,159.9115,5971.0
2019-08-08 10:00:00,183.2,183.25,183.09,183.17,4334.0,159.8766,159.9202,159.7806,159.8504,4334.0
2019-08-08 10:05:00,183.11,183.61,183.11,183.6,5423.0,159.798,160.2344,159.798,160.2256,5423.0
2019-08-08 10:10:00,183.46,183.63,183.27,183.51,4532.0,160.1035,160.2518,159.9377,160.1471,4532.0
2019-08-08 10:15:00,183.66,183.67,183.51,183.63,3797.0,160.278,160.2867,160.1471,160.2518,3797.0
2019-08-08 10:20:00,183.62,183.62,183.5,183.59,2392.0,160.2431,160.2431,160.1384,160.2169,2392.0
2019-08-08 10:25:00,183.61,183.68,183.6,183.6,1203.0,160.2344,160.2955,160.2256,160.2256,1203.0
2019-08-08 10:30:00,183.65,183.76,183.59,183.71,2994.0,160.2693,160.3653,160.2169,160.3216,2994.0
2019-08-08 10:35:00,183.76,184.01,183.76,183.84,5403.0,160.3653,160.5834,160.3653,160.4351,5403.0
2019-08-08 10:40:00,183.78,183.98,183.78,183.84,1103.0,160.3827,160.5573,160.3827,160.4351,1103.0
2019-08-08 10:45:00,183.66,183.68,183.44,183.44,1803.0,160.278,160.2955,160.086,160.086,1803.0
2019-08-08 10:50:00,183.39,183.52,183.25,183.27,18955.0,160.0424,160.1558,159.9202,159.9377,18955.0
2019-08-08 10:55:00,183.27,183.5,183.24,183.24,2891.0,159.9377,160.1384,159.9115,159.9115,2891.0
2019-08-08 11:00:00,183.22,183.55,183.18,183.53,2644.0,159.894,160.182,159.8591,160.1646,2644.0
2019-08-08 11:05:00,183.5,183.53,183.34,183.37,3884.0,160.1384,160.1646,159.9987,160.0249,3884.0
2019-08-08 11:10:00,183.27,183.36,183.08,183.28,2238.0,159.9377,160.0162,159.7718,159.9464,2238.0
2019-08-08 11:15:00,183.29,183.68,183.29,183.68,2004.0,159.9551,160.2955,159.9551,160.2955,2004.0
2019-08-08 11:20:00,183.61,183.82,183.61,183.8,2531.0,160.2344,160.4176,160.2344,160.4002,2531.0
2019-08-08 11:25:00,183.77,183.83,183.7,183.71,2705.0,160.374,160.4264,160.3129,160.3216,2705.0
2019-08-08 11:30:00,183.74,184.12,183.74,184.11,2288.0,160.3478,160.6794,160.3478,160.6707,2288.0
2019-08-08 11:35:00,184.13,184.37,184.11,184.3,4050.0,160.6882,160.8976,160.6707,160.8365,4050.0
2019-08-08 11:40:00,184.31,184.55,184.31,184.52,4411.0,160.8453,161.0547,160.8453,161.0285,4411.0
2019-08-08 11:45:00,184.53,184.54,184.43,184.44,2806.0,161.0372,161.046,160.95,160.9587,2806.0
2019-08-08 11:50:00,184.52,184.6,184.46,184.5,5015.0,161.0285,161.0983,160.9762,161.0111,5015.0
2019-08-08 11:55:00,184.56,184.73,184.47,184.73,4135.0,161.0634,161.2118,160.9849,161.2118,4135.0
2019-08-08 12:00:00,184.73,184.78,184.58,184.64,5880.0,161.2118,161.2554,161.0809,161.1332,5880.0
2019-08-08 12:05:00,184.67,184.79,184.65,184.65,2348.0,161.1594,161.2641,161.142,161.142,2348.0
2019-08-08 12:10:00,184.66,184.75,184.59,184.73,3224.0,161.1507,161.2292,161.0896,161.2118,3224.0
2019-08-08 12:15:00,184.72,185.02,184.72,185.0,3808.0,161.2031,161.4649,161.2031,161.4474,3808.0
2019-08-08 12:20:00,184.96,184.96,184.8,184.8,1805.0,161.4125,161.4125,161.2729,161.2729,1805.0
2019-08-08 12:25:00,184.75,184.75,184.52,184.55,3038.0,161.2292,161.2292,161.0285,161.0547,3038.0
2019-08-08 12:30:00,184.62,184.85,184.62,184.8,1514.0,161.1158,161.3165,161.1158,161.2729,1514.0
2019-08-08 12:35:00,184.78,184.92,184.67,184.67,2526.0,161.2554,161.3776,161.1594,161.1594,2526.0
2019-08-08 12:40:00,184.66,184.88,184.65,184.88,1517.0,161.1507,161.3427,161.142,161.3427,1517.0
2019-08-08 12:45:00,184.9,184.9,184.53,184.57,3600.0,161.3601,161.3601,161.0372,161.0722,3600.0
2019-08-08 12:50:00,184.57,184.83,184.53,184.77,3640.0,161.0722,161.2991,161.0372,161.2467,3640.0
2019-08-08 12:55:00,184.78,184.93,184.68,184.91,1287.0,161.2554,161.3863,161.1681,161.3689,1287.0
2019-08-08 13:00:00,184.96,185.1,184.88,184.97,9604.0,161.4125,161.5347,161.3427,161.4212,9604.0
2019-08-08 13:05:00,184.93,184.95,184.74,184.74,1335.0,161.3863,161.4038,161.2205,161.2205,1335.0
2019-08-08 13:10:00,184.72,184.74,184.61,184.61,1005.0,161.2031,161.2205,161.1071,161.1071,1005.0
2019-08-08 13:15:00,184.62,184.62,184.43,184.51,2166.0,161.1158,161.1158,160.95,161.0198,2166.0
2019-08-08 13:20:00,184.5,184.52,184.34,184.37,2129.0,161.0111,161.0285,160.8714,160.8976,2129.0
2019-08-08 13:25:00,184.31,184.31,184.21,184.21,1400.0,160.8453,160.8453,160.758,160.758,1400.0
2019-08-08 13:30:00,184.28,184.28,184.04,184.04,3602.0,160.8191,160.8191,160.6096,160.6096,3602.0
2019-08-08 13:35:00,184.14,184.27,184.02,184.18,4120.0,160.6969,160.8103,160.5922,160.7318,4120.0
2019-08-08 13:40:00,184.23,184.26,184.07,184.1,2360.0,160.7754,160.8016,160.6358,160.662,2360.0
2019-08-08 13:45:00,184.1,184.15,184.05,184.09,3238.0,160.662,160.7056,160.6184,160.6533,3238.0
2019-08-08 13:50:00,184.02,184.19,184.02,184.16,3386.0,160.5922,160.7405,160.5922,160.7144,3386.0
2019-08-08 13:55:00,184.25,184.32,184.12,184.12,2653.0,160.7929,160.854,160.6794,160.6794,2653.0
2019-08-08 14:00:00,184.13,184.13,183.79,183.83,4174.0,160.6882,160.6882,160.3915,160.4264,4174.0
2019-08-08 14:05:00,183.81,183.95,183.76,183.78,2784.0,160.4089,160.5311,160.3653,160.3827,2784.0
2019-08-08 14:10:00,183.83,183.91,183.75,183.89,2826.0,160.4264,160.4962,160.3565,160.4787,2826.0
2019-08-08 14:15:00,183.92,183.93,183.72,183.72,5848.0,160.5049,160.5136,160.3304,160.3304,5848.0
2019-08-08 14:20:00,183.73,183.85,183.68,183.81,2073.0,160.3391,160.4438,160.2955,160.4089,2073.0
2019-08-08 14:25:00,183.79,183.86,183.73,183.84,4013.0,160.3915,160.4525,160.3391,160.4351,4013.0
2019-08-08 14:30:00,183.89,184.15,183.89,183.93,2677.0,160.4787,160.7056,160.4787,160.5136,2677.0
2019-08-08 14:35:00,183.88,183.9,183.71,183.85,5448.0,160.47,160.4875,160.3216,160.4438,5448.0
2019-08-08 14:40:00,183.87,184.03,183.79,184.02,2440.0,160.4613,160.6009,160.3915,160.5922,2440.0
2019-08-08 14:45:00,184.02,184.02,183.63,183.63,2209.0,160.5922,160.5922,160.2518,160.2518,2209.0
2019-08-08 14:50:00,183.68,183.98,183.68,183.9,3312.0,160.2955,160.5573,160.2955,160.4875,3312.0
2019-08-08 14:55:00,183.91,184.11,183.91,184.03,3080.0,160.4962,160.6707,160.4962,160.6009,3080.0
2019-08-08 15:00:00,184.02,184.33,184.02,184.2,4180.0,160.5922,160.8627,160.5922,160.7493,4180.0
2019-08-08 15:05:00,184.23,184.4,184.17,184.33,4466.0,160.7754,160.9238,160.7231,160.8627,4466.0
2019-08-08 15:10:00,184.26,184.29,184.1,184.16,3510.0,160.8016,160.8278,160.662,160.7144,3510.0
2019-08-08 15:15:00,184.14,184.14,183.93,183.98,2035.0,160.6969,160.6969,160.5136,160.5573,2035.0
2019-08-08 15:20:00,184.07,184.15,183.93,184.14,2177.0,160.6358,160.7056,160.5136,160.6969,2177.0
2019-08-08 15:25:00,184.09,184.09,183.84,183.84,4439.0,160.6533,160.6533,160.4351,160.4351,4439.0
2019-08-08 15:30:00,183.88,184.11,183.86,184.06,5374.0,160.47,160.6707,160.4525,160.6271,5374.0
2019-08-08 15:35:00,184.06,184.18,183.94,184.01,8281.0,160.6271,160.7318,160.5224,160.5834,8281.0
2019-08-08 15:40:00,183.99,184.4,183.99,184.32,9034.0,160.566,160.9238,160.566,160.854,9034.0
2019-08-08 15:45:00,184.35,184.5,184.26,184.29,10235.0,160.8802,161.0111,160.8016,160.8278,10235.0
2019-08-08 15:50:00,184.28,184.31,184.01,184.24,12179.0,160.8191,160.8453,160.5834,160.7842,12179.0
2019-08-08 15:55:00,184.15,184.31,184.01,184.23,34875.0,160.7056,160.8453,160.5834,160.7754,34875.0
2019-08-09 09:30:00,183.32,183.78,182.93,183.18,17786.0,159.9813,160.3827,159.6409,159.8591,17786.0
2019-08-09 09:35:00,182.97,183.67,182.75,183.44,3153.0,159.6759,160.2867,159.4839,160.086,3153.0
2019-08-09 09:40:00,183.43,183.43,183.01,183.36,2951.0,160.0773,160.0773,159.7108,160.0162,2951.0
2019-08-09 09:45:00,183.49,183.49,183.2,183.29,1582.0,160.1297,160.1297,159.8766,159.9551,1582.0
2019-08-09 09:50:00,183.23,183.67,183.17,183.67,2145.0,159.9028,160.2867,159.8504,160.2867,2145.0
2019-08-09 09:55:00,183.91,183.91,183.3,183.3,2985.0,160.4962,160.4962,159.9638,159.9638,2985.0
2019-08-09 10:00:00,183.49,183.81,183.3,183.72,10945.0,160.1297,160.4089,159.9638,160.3304,10945.0
2019-08-09 10:05:00,183.96,184.26,183.6,183.77,7047.0,160.5398,160.8016,160.2256,160.374,7047.0
2019-08-09 10:10:00,183.82,184.26,183.82,184.21,2674.0,160.4176,160.8016,160.4176,160.758,2674.0
2019-08-09 10:15:00,184.28,184.36,183.68,183.7,5847.0,160.8191,160.8889,160.2955,160.3129,5847.0
2019-08-09 10:20:00,183.91,183.91,183.64,183.65,3724.0,160.4962,160.4962,160.2606,160.2693,3724.0
2019-08-09 10:25:00,183.71,183.73,183.47,183.55,16102.0,160.3216,160.3391,160.1122,160.182,16102.0
2019-08-09 10:30:00,183.55,183.63,183.23,183.28,4894.0,160.182,160.2518,159.9028,159.9464,4894.0
2019-08-09 10:35:00,183.34,183.58,183.27,183.58,439.0,159.9987,160.2082,159.9377,160.2082,439.0
2019-08-09 10:40:00,183.51,183.51,183.35,183.51,3560.0,160.1471,160.1471,160.0075,160.1471,3560.0
2019-08-09 10:45:00,183.53,183.63,183.39,183.62,2500.0,160.1646,160.2518,160.0424,160.2431,2500.0
2019-08-09 10:50:00,183.69,183.84,183.63,183.71,1100.0,160.3042,160.4351,160.2518,160.3216,1100.0
2019-08-09 10:55:00,183.93,183.93,183.75,183.84,954.0,160.5136,160.5136,160.3565,160.4351,954.0
2019-08-09 11:00:00,183.74,183.77,183.43,183.71,7065.0,160.3478,160.374,160.0773,160.3216,7065.0
2019-08-09 11:05:00,183.66,183.73,183.35,183.35,12256.0,160.278,160.3391,160.0075,160.0075,12256.0
2019-08-09 11:10:00,183.3,183.68,183.24,183.68,14565.0,159.9638,160.2955,159.9115,160.2955,14565.0
2019-08-09 11:15:00,183.7,183.8,183.51,183.51,3282.0,160.3129,160.4002,160.1471,160.1471,3282.0
2019-08-09 11:20:00,183.5,183.6,183.38,183.38,1714.0,160.1384,160.2256,160.0337,160.0337,1714.0
2019-08-09 11:25:00,183.26,183.34,183.05,183.05,10470.0,159.9289,159.9987,159.7457,159.7457,10470.0
2019-08-09 11:30:00,183.04,183.21,182.96,182.96,16599.0,159.7369,159.8853,159.6671,159.6671,16599.0
2019-08-09 11:35:00,183.01,183.17,182.9,183.14,3050.0,159.7108,159.8504,159.6148,159.8242,3050.0
2019-08-09 11:40:00,183.27,183.34,183.23,183.23,2100.0,159.9377,159.9987,159.9028,159.9028,2100.0
2019-08-09 11:45:00,183.3,183.61,183.26,183.6,1814.0,159.9638,160.2344,159.9289,160.2256,1814.0
2019-08-09 11:50:00,183.63,183.63,183.14,183.17,1844.0,160.2518,160.2518,159.8242,159.8504,1844.0
2019-08-09 11:55:00,183.1,183.27,183.04,183.17,4017.0,159.7893,159.9377,159.7369,159.8504,4017.0
2019-08-09 12:00:00,183.17,183.32,183.17,183.21,2905.0,159.8504,159.9813,159.8504,159.8853,2905.0
2019-08-09 12:05:00,183.25,183.29,183.12,183.2,3097.0,159.9202,159.9551,159.8068,159.8766,3097.0
2019-08-09 12:10:00,183.25,183.28,183.16,183.27,2702.0,159.9202,159.9464,159.8417,159.9377,2702.0
2019-08-09 12:15:00,183.22,183.28,183.03,183.19,5999.0,159.894,159.9464,159.7282,159.8678,5999.0
2019-08-09 12:20:00,183.19,183.19,183.03,183.06,2000.0,159.8678,159.8678,159.7282,159.7544,2000.0
2019-08-09 12:25:00,183.09,183.16,182.96,183.02,4042.0,159.7806,159.8417,159.6671,159.7195,4042.0
2019-08-09 12:30:00,183.0,183.13,183.0,183.12,3263.0,159.702,159.8155,159.702,159.8068,3263.0
2019-08-09 12:35:00,183.06,183.19,183.05,183.17,2225.0,159.7544,159.8678,159.7457,159.8504,2225.0
2019-08-09 12:40:00,183.29,183.51,183.27,183.44,3285.0,159.9551,160.1471,159.9377,160.086,3285.0
2019-08-09 12:45:00,183.45,183.53,183.42,183.53,1600.0,160.0947,160.1646,160.0686,160.1646,1600.0
2019-08-09 12:50:00,183.57,184.26,183.53,184.26,5476.0,160.1995,160.8016,160.1646,160.8016,5476.0
2019-08-09 12:55:00,184.32,184.54,183.85,183.85,4291.0,160.854,161.046,160.4438,160.4438,4291.0
2019-08-09 13:00:00,183.78,184.1,183.78,183.84,1600.0,160.3827,160.662,160.3827,160.4351,1600.0
2019-08-09 13:05:00,183.98,183.98,183.71,183.94,3309.0,160.5573,160.5573,160.3216,160.5224,3309.0
2019-08-09 13:10:00,183.89,184.13,183.82,184.05,14246.0,160.4787,160.6882,160.4176,160.6184,14246.0
2019-08-09 13:15:00,184.0,184.46,183.96,184.3,2555.0,160.5747,160.9762,160.5398,160.8365,2555.0
2019-08-09 13:20:00,184.3,184.57,184.3,184.33,4232.0,160.8365,161.0722,160.8365,160.8627,4232.0
2019-08-09 13:25:00,184.33,184.34,184.12,184.19,17550.0,160.8627,160.8714,160.6794,160.7405,17550.0
2019-08-09 13:30:00,184.26,184.56,184.26,184.47,3189.0,160.8016,161.0634,160.8016,160.9849,3189.0
2019-08-09 13:35:00,184.4,184.41,184.26,184.34,1851.0,160.9238,160.9325,160.8016,160.8714,1851.0
2019-08-09 13:40:00,184.37,184.49,184.37,184.43,1911.0,160.8976,161.0023,160.8976,160.95,1911.0
2019-08-09 13:45:00,184.47,184.5,184.36,184.5,2924.0,160.9849,161.0111,160.8889,161.0111,2924.0
2019-08-09 13:50:00,184.42,184.55,184.41,184.45,1788.0,160.9413,161.0547,160.9325,160.9674,1788.0
2019-08-09 13:55:00,184.45,184.47,184.36,184.46,1653.0,160.9674,160.9849,160.8889,160.9762,1653.0
2019-08-09 14:00:00,184.4,184.4,184.12,184.18,3764.0,160.9238,160.9238,160.6794,160.7318,3764.0
2019-08-09 14:05:00,184.36,184.57,184.33,184.43,20140.0,160.8889,161.0722,160.8627,160.95,20140.0
2019-08-09 14:10:00,184.45,184.45,184.26,184.26,2033.0,160.9674,160.9674,160.8016,160.8016,2033.0
2019-08-09 14:15:00,184.29,184.35,184.27,184.27,1677.0,160.8278,160.8802,160.8103,160.8103,1677.0
2019-08-09 14:20:00,184.25,184.4,184.2,184.4,1629.0,160.7929,160.9238,160.7493,160.9238,1629.0
2019-08-09 14:25:00,184.5,184.56,184.49,184.53,2010.0,161.0111,161.0634,161.0023,161.0372,2010.0
2019-08-09 14:30:00,184.51,184.7,184.51,184.64,4029.0,161.0198,161.1856,161.0198,161.1332,4029.0
2019-08-09 14:35:00,184.61,184.66,184.45,184.6,4400.0,161.1071,161.1507,160.9674,161.0983,4400.0
2019-08-09 14:40:00,184.65,184.72,184.57,184.69,3300.0,161.142,161.2031,161.0722,161.1769,3300.0
2019-08-09 14:45:00,184.7,184.72,184.57,184.57,2918.0,161.1856,161.2031,161.0722,161.0722,2918.0
2019-08-09 14:50:00,184.58,184.58,184.43,184.46,1338.0,161.0809,161.0809,160.95,160.9762,1338.0
2019-08-09 14:55:00,184.59,184.8,184.59,184.65,3839.0,161.0896,161.2729,161.0896,161.142,3839.0
2019-08-09 15:00:00,184.63,184.77,184.44,184.77,5539.0,161.1245,161.2467,160.9587,161.2467,5539.0
2019-08-09 15:05:00,184.68,185.13,184.65,185.03,5408.0,161.1681,161.5609,161.142,161.4736,5408.0
2019-08-09 15:10:00,185.04,185.07,184.82,184.82,2900.0,161.4823,161.5085,161.2903,161.2903,2900.0
2019-08-09 15:15:00,184.84,184.85,184.64,184.76,4759.0,161.3078,161.3165,161.1332,161.238,4759.0
2019-08-09 15:20:00,184.76,184.81,184.68,184.8,1900.0,161.238,161.2816,161.1681,161.2729,1900.0
2019-08-09 15:25:00,184.79,184.79,184.67,184.75,3870.0,161.2641,161.2641,161.1594,161.2292,3870.0
2019-08-09 15:30:00,184.77,185.0,184.72,184.87,6455.0,161.2467,161.4474,161.2031,161.334,6455.0
2019-08-09 15:35:00,184.88,184.96,184.85,184.92,5722.0,161.3427,161.4125,161.3165,161.3776,5722.0
2019-08-09 15:40:00,184.92,185.13,184.87,185.04,14470.0,161.3776,161.5609,161.334,161.4823,14470.0
2019-08-09 15:45:00,185.04,185.12,184.82,184.82,11557.0,161.4823,161.5521,161.2903,161.2903,11557.0
2019-08-09 15:50:00,184.82,184.88,184.38,184.38,7449.0,161.2903,161.3427,160.9063,160.9063,7449.0
2019-08-09 15:55:00,184.28,184.28,183.9,184.05,27242.0,160.8191,160.8191,160.4875,160.6184,27242.0
2019-08-12 09:30:00,183.19,183.19,182.43,182.43,8673.0,159.8678,159.8678,159.2046,159.2046,8673.0
2019-08-12 09:35:00,182.68,182.82,182.4,182.53,6701.0,159.4228,159.5449,159.1784,159.2919,6701.0
2019-08-12 09:40:00,182.49,182.68,182.48,182.49,2167.0,159.257,159.4228,159.2482,159.257,2167.0
2019-08-12 09:45:00,182.41,182.52,182.4,182.47,4334.0,159.1871,159.2831,159.1784,159.2395,4334.0
2019-08-12 09:50:00,182.4,182.42,182.29,182.35,2935.0,159.1784,159.1959,159.0824,159.1348,2935.0
2019-08-12 09:55:00,182.33,182.71,182.33,182.71,2129.0,159.1173,159.449,159.1173,159.449,2129.0
2019-08-12 10:00:00,182.8,182.96,182.73,182.78,4602.0,159.5275,159.6671,159.4664,159.51,4602.0
2019-08-12 10:05:00,182.72,182.72,182.39,182.39,4530.0,159.4577,159.4577,159.1697,159.1697,4530.0
2019-08-12 10:10:00,182.45,182.94,182.44,182.94,4833.0,159.2221,159.6497,159.2133,159.6497,4833.0
2019-08-12 10:15:00,182.86,182.95,182.81,182.86,1778.0,159.5799,159.6584,159.5362,159.5799,1778.0
2019-08-12 10:20:00,182.89,183.1,182.82,183.1,1172.0,159.606,159.7893,159.5449,159.7893,1172.0
2019-08-12 10:25:00,183.2,183.39,183.16,183.23,1236.0,159.8766,160.0424,159.8417,159.9028,1236.0
2019-08-12 10:30:00,183.15,183.4,183.15,183.17,2501.0,159.8329,160.0511,159.8329,159.8504,2501.0
2019-08-12 10:35:00,183.22,183.22,182.78,182.91,23077.0,159.894,159.894,159.51,159.6235,23077.0
2019-08-12 10:40:00,182.95,183.04,182.66,182.68,1800.0,159.6584,159.7369,159.4053,159.4228,1800.0
2019-08-12 10:45:00,182.7,182.7,182.47,182.54,2105.0,159.4402,159.4402,159.2395,159.3006,2105.0
2019-08-12 10:50:00,182.53,182.72,182.43,182.64,2980.0,159.2919,159.4577,159.2046,159.3879,2980.0
2019-08-12 10:55:00,182.51,182.64,182.51,182.56,2839.0,159.2744,159.3879,159.2744,159.318,2839.0
2019-08-12 11:00:00,182.48,182.7,182.45,182.7,4880.0,159.2482,159.4402,159.2221,159.4402,4880.0
2019-08-12 11:05:00,182.6,182.62,182.4,182.45,3104.0,159.353,159.3704,159.1784,159.2221,3104.0
2019-08-12 11:10:00,182.42,182.42,181.76,181.8,5147.0,159.1959,159.1959,158.6199,158.6548,5147.0
2019-08-12 11:15:00,181.81,181.99,181.73,181.96,5596.0,158.6635,158.8206,158.5937,158.7944,5596.0
2019-08-12 11:20:00,181.94,182.28,181.93,182.28,3364.0,158.777,159.0737,158.7683,159.0737,3364.0
2019-08-12 11:25:00,182.33,182.33,182.1,182.14,3685.0,159.1173,159.1173,158.9166,158.9515,3685.0
2019-08-12 11:30:00,182.18,182.35,181.84,181.84,6289.0,158.9864,159.1348,158.6897,158.6897,6289.0
2019-08-12 11:35:00,181.94,182.07,181.92,181.98,3317.0,158.777,158.8904,158.7595,158.8119,3317.0
2019-08-12 11:40:00,181.97,182.22,181.88,182.22,3386.0,158.8032,159.0213,158.7246,159.0213,3386.0
2019-08-12 11:45:00,182.22,182.33,182.16,182.26,4111.0,159.0213,159.1173,158.969,159.0562,4111.0
2019-08-12 11:50:00,182.25,182.35,182.25,182.27,2929.0,159.0475,159.1348,159.0475,159.065,2929.0
2019-08-12 11:55:00,182.21,182.24,182.12,182.13,3387.0,159.0126,159.0388,158.9341,158.9428,3387.0
2019-08-12 12:00:00,182.11,182.22,181.91,182.19,20228.0,158.9253,159.0213,158.7508,158.9952,20228.0
2019-08-12 12:05:00,182.22,182.26,182.06,182.21,4125.0,159.0213,159.0562,158.8817,159.0126,4125.0
2019-08-12 12:10:00,182.28,182.37,182.19,182.2,1636.0,159.0737,159.1522,158.9952,159.0039,1636.0
2019-08-12 12:15:00,182.19,182.3,182.09,182.3,7060.0,158.9952,159.0912,158.9079,159.0912,7060.0
2019-08-12 12:20:00,182.33,182.46,182.31,182.4,2500.0,159.1173,159.2308,159.0999,159.1784,2500.0
2019-08-12 12:25:00,182.4,182.5,182.35,182.49,1410.0,159.1784,159.2657,159.1348,159.257,1410.0
2019-08-12 12:30:00,182.45,182.7,182.45,182.57,2729.0,159.2221,159.4402,159.2221,159.3268,2729.0
2019-08-12 12:35:00,182.52,182.62,182.51,182.62,2616.0,159.2831,159.3704,159.2744,159.3704,2616.0
2019-08-12 12:40:00,182.58,182.58,182.25,182.27,5337.0,159.3355,159.3355,159.0475,159.065,5337.0
2019-08-12 12:45:00,182.27,182.39,182.15,182.39,4614.0,159.065,159.1697,158.9602,159.1697,4614.0
2019-08-12 12:50:00,182.43,182.43,181.86,181.86,7910.0,159.2046,159.2046,158.7072,158.7072,7910.0
2019-08-12 12:55:00,181.97,182.11,181.92,182.03,1772.0,158.8032,158.9253,158.7595,158.8555,1772.0
2019-08-12 13:00:00,181.99,182.11,181.95,181.97,3244.0,158.8206,158.9253,158.7857,158.8032,3244.0
2019-08-12 13:05:00,181.98,182.17,181.97,182.04,2511.0,158.8119,158.9777,158.8032,158.8643,2511.0
2019-08-12 13:10:00,182.02,182.14,181.93,182.08,1894.0,158.8468,158.9515,158.7683,158.8992,1894.0
2019-08-12 13:15:00,182.11,182.13,181.86,181.88,1619.0,158.9253,158.9428,158.7072,158.7246,1619.0
2019-08-12 13:20:00,181.88,181.96,181.88,181.95,2136.0,158.7246,158.7944,158.7246,158.7857,2136.0
2019-08-12 13:25:00,181.91,182.01,181.89,181.94,2200.0,158.7508,158.8381,158.7333,158.777,2200.0
2019-08-12 13:30:00,181.9,181.96,181.78,181.95,4302.0,158.7421,158.7944,158.6374,158.7857,4302.0
2019-08-12 13:35:00,181.91,181.91,181.67,181.67,3155.0,158.7508,158.7508,158.5414,158.5414,3155.0
2019-08-12 13:40:00,181.57,181.62,181.31,181.31,8334.0,158.4541,158.4977,158.2272,158.2272,8334.0
2019-08-12 13:45:00,181.38,181.39,181.24,181.31,2065.0,158.2883,158.297,158.1661,158.2272,2065.0
2019-08-12 13:50:00,181.25,181.28,181.17,181.24,2959.0,158.1748,158.201,158.105,158.1661,2959.0
2019-08-12 13:55:00,181.25,181.31,181.19,181.23,3323.0,158.1748,158.2272,158.1225,158.1574,3323.0
2019-08-12 14:00:00,181.18,181.4,181.07,181.4,3219.0,158.1137,158.3057,158.0177,158.3057,3219.0
2019-08-12 14:05:00,181.4,181.54,181.37,181.46,3366.0,158.3057,158.4279,158.2796,158.3581,3366.0
2019-08-12 14:10:00,181.39,181.67,181.39,181.59,3216.0,158.297,158.5414,158.297,158.4715,3216.0
2019-08-12 14:15:00,181.59,181.59,181.41,181.41,3266.0,158.4715,158.4715,158.3145,158.3145,3266.0
2019-08-12 14:20:00,181.4,181.46,181.25,181.33,2031.0,158.3057,158.3581,158.1748,158.2446,2031.0
2019-08-12 14:25:00,181.32,181.36,181.09,181.14,4050.0,158.2359,158.2708,158.0352,158.0788,4050.0
2019-08-12 14:30:00,181.09,181.27,181.09,181.15,3469.0,158.0352,158.1923,158.0352,158.0876,3469.0
2019-08-12 14:35:00,181.13,181.22,181.07,181.08,2629.0,158.0701,158.1486,158.0177,158.0265,2629.0
2019-08-12 14:40:00,181.1,181.1,180.62,180.86,8777.0,158.0439,158.0439,157.625,157.8345,8777.0
2019-08-12 14:45:00,180.84,180.97,180.72,180.72,3622.0,157.817,157.9305,157.7123,157.7123,3622.0
2019-08-12 14:50:00,180.77,180.92,180.72,180.72,4155.0,157.7559,157.8868,157.7123,157.7123,4155.0
2019-08-12 14:55:00,180.65,180.86,180.63,180.78,5854.0,157.6512,157.8345,157.6338,157.7647,5854.0
2019-08-12 15:00:00,180.83,181.16,180.83,181.04,3608.0,157.8083,158.0963,157.8083,157.9916,3608.0
2019-08-12 15:05:00,180.99,181.19,180.86,181.12,4392.0,157.9479,158.1225,157.8345,158.0614,4392.0
2019-08-12 15:10:00,181.06,181.17,181.04,181.09,2084.0,158.009,158.105,157.9916,158.0352,2084.0
2019-08-12 15:15:00,181.14,181.23,181.11,181.23,2270.0,158.0788,158.1574,158.0527,158.1574,2270.0
2019-08-12 15:20:00,181.15,181.15,180.93,181.0,2679.0,158.0876,158.0876,157.8956,157.9567,2679.0
2019-08-12 15:25:00,181.05,181.24,180.95,181.19,3472.0,158.0003,158.1661,157.913,158.1225,3472.0
2019-08-12 15:30:00,181.23,181.28,181.09,181.18,2559.0,158.1574,158.201,158.0352,158.1137,2559.0
2019-08-12 15:35:00,181.19,181.32,181.11,181.32,2204.0,158.1225,158.2359,158.0527,158.2359,2204.0
2019-08-12 15:40:00,181.34,181.36,181.26,181.29,2799.0,158.2534,158.2708,158.1836,158.2097,2799.0
2019-08-12 15:45:00,181.29,181.34,181.2,181.23,3310.0,158.2097,158.2534,158.1312,158.1574,3310.0
2019-08-12 15:50:00,181.22,181.33,181.18,181.26,10407.0,158.1486,158.2446,158.1137,158.1836,10407.0
2019-08-12 15:55:00,181.23,181.37,181.17,181.32,16136.0,158.1574,158.2796,158.105,158.2359,16136.0
2019-08-13 09:30:00,181.15,181.55,180.65,180.88,16195.0,158.0876,158.4366,157.6512,157.8519,16195.0
2019-08-13 09:35:00,180.94,182.25,180.94,182.24,4435.0,157.9043,159.0475,157.9043,159.0388,4435.0
2019-08-13 09:40:00,182.11,182.45,181.61,182.09,3543.0,158.9253,159.2221,158.489,158.9079,3543.0
2019-08-13 09:45:00,182.12,184.1,182.11,183.48,9224.0,158.9341,160.662,158.9253,160.1209,9224.0
2019-08-13 09:50:00,183.44,183.79,183.06,183.58,3001.0,160.086,160.3915,159.7544,160.2082,3001.0
2019-08-13 09:55:00,183.52,183.94,183.31,183.65,5047.0,160.1558,160.5224,159.9726,160.2693,5047.0
2019-08-13 10:00:00,183.52,183.85,183.52,183.85,3759.0,160.1558,160.4438,160.1558,160.4438,3759.0
2019-08-13 10:05:00,183.85,183.86,183.23,183.53,5649.0,160.4438,160.4525,159.9028,160.1646,5649.0
2019-08-13 10:10:00,183.51,183.55,183.09,183.4,5063.0,160.1471,160.182,159.7806,160.0511,5063.0
2019-08-13 10:15:00,183.44,184.22,183.44,184.22,4761.0,160.086,160.7667,160.086,160.7667,4761.0
2019-08-13 10:20:00,184.26,184.32,183.71,183.93,4568.0,160.8016,160.854,160.3216,160.5136,4568.0
2019-08-13 10:25:00,183.96,184.51,183.83,184.1,6598.0,160.5398,161.0198,160.4264,160.662,6598.0
2019-08-13 10:30:00,184.13,184.61,184.04,184.3,6083.0,160.6882,161.1071,160.6096,160.8365,6083.0
2019-08-13 10:35:00,184.22,184.27,184.07,184.14,3557.0,160.7667,160.8103,160.6358,160.6969,3557.0
2019-08-13 10:40:00,184.17,184.21,183.67,183.98,6365.0,160.7231,160.758,160.2867,160.5573,6365.0
2019-08-13 10:45:00,184.09,184.1,183.57,183.6,4794.0,160.6533,160.662,160.1995,160.2256,4794.0
2019-08-13 10:50:00,183.64,183.83,183.5,183.83,4410.0,160.2606,160.4264,160.1384,160.4264,4410.0
2019-08-13 10:55:00,183.65,183.65,183.47,183.49,4044.0,160.2693,160.2693,160.1122,160.1297,4044.0
2019-08-13 11:00:00,183.48,183.74,183.19,183.29,3358.0,160.1209,160.3478,159.8678,159.9551,3358.0
2019-08-13 11:05:00,183.24,183.58,183.24,183.58,2061.0,159.9115,160.2082,159.9115,160.2082,2061.0
2019-08-13 11:10:00,183.59,183.74,183.5,183.65,4637.0,160.2169,160.3478,160.1384,160.2693,4637.0
2019-08-13 11:15:00,183.67,183.71,182.98,183.1,3610.0,160.2867,160.3216,159.6846,159.7893,3610.0
2019-08-13 11:20:00,183.18,183.36,183.05,183.23,2495.0,159.8591,160.0162,159.7457,159.9028,2495.0
2019-08-13 11:25:00,183.17,183.27,183.0,183.18,3303.0,159.8504,159.9377,159.702,159.8591,3303.0
2019-08-13 11:30:00,183.09,183.09,182.8,182.83,2722.0,159.7806,159.7806,159.5275,159.5537,2722.0
2019-08-13 11:35:00,182.81,183.19,182.8,183.15,1851.0,159.5362,159.8678,159.5275,159.8329,1851.0
2019-08-13 11:40:00,183.16,183.47,183.16,183.47,2334.0,159.8417,160.1122,159.8417,160.1122,2334.0
2019-08-13 11:45:00,183.46,183.51,183.25,183.26,1400.0,160.1035,160.1471,159.9202,159.9289,1400.0
2019-08-13 11:50:00,183.32,183.37,183.13,183.23,1976.0,159.9813,160.0249,159.8155,159.9028,1976.0
2019-08-13 11:55:00,183.37,183.73,183.32,183.6,3820.0,160.0249,160.3391,159.9813,160.2256,3820.0
2019-08-13 12:00:00,183.72,183.77,183.57,183.77,2600.0,160.3304,160.374,160.1995,160.374,2600.0
2019-08-13 12:05:00,183.65,183.78,183.57,183.57,1623.0,160.2693,160.3827,160.1995,160.1995,1623.0
2019-08-13 12:10:00,183.63,183.72,183.58,183.72,1403.0,160.2518,160.3304,160.2082,160.3304,1403.0
2019-08-13 12:15:00,183.94,183.94,183.81,183.88,700.0,160.5224,160.5224,160.4089,160.47,700.0
2019-08-13 12:20:00,183.96,184.09,183.92,183.97,4594.0,160.5398,160.6533,160.5049,160.5485,4594.0
2019-08-13 12:25:00,183.95,183.97,183.85,183.85,2362.0,160.5311,160.5485,160.4438,160.4438,2362.0
2019-08-13 12:30:00,183.77,183.77,183.61,183.67,1800.0,160.374,160.374,160.2344,160.2867,1800.0
2019-08-13 12:35:00,183.69,183.83,183.63,183.69,1133.0,160.3042,160.4264,160.2518,160.3042,1133.0
2019-08-13 12:40:00,183.67,183.74,183.65,183.69,1500.0,160.2867,160.3478,160.2693,160.3042,1500.0
2019-08-13 12:45:00,183.66,183.81,183.65,183.72,1321.0,160.278,160.4089,160.2693,160.3304,1321.0
2019-08-13 12:50:00,183.76,183.77,183.68,183.68,1400.0,160.3653,160.374,160.2955,160.2955,1400.0
2019-08-13 12:55:00,183.67,183.67,183.51,183.52,463.0,160.2867,160.2867,160.1471,160.1558,463.0
2019-08-13 13:00:00,183.58,183.64,183.42,183.64,1100.0,160.2082,160.2606,160.0686,160.2606,1100.0
2019-08-13 13:05:00,183.63,183.84,183.63,183.81,1191.0,160.2518,160.4351,160.2518,160.4089,1191.0
2019-08-13 13:10:00,183.8,183.95,183.8,183.89,1400.0,160.4002,160.5311,160.4002,160.4787,1400.0
2019-08-13 13:15:00,183.99,183.99,183.25,183.39,3218.0,160.566,160.566,159.9202,160.0424,3218.0
2019-08-13 13:20:00,183.19,183.41,183.19,183.41,1200.0,159.8678,160.0598,159.8678,160.0598,1200.0
2019-08-13 13:25:00,183.51,183.69,183.41,183.48,876.0,160.1471,160.3042,160.0598,160.1209,876.0
2019-08-13 13:30:00,183.47,183.53,183.42,183.44,5000.0,160.1122,160.1646,160.0686,160.086,5000.0
2019-08-13 13:35:00,183.42,183.46,183.19,183.25,5922.0,160.0686,160.1035,159.8678,159.9202,5922.0
2019-08-13 13:40:00,183.24,183.33,183.07,183.33,4002.0,159.9115,159.99,159.7631,159.99,4002.0
2019-08-13 13:45:00,183.4,183.59,183.39,183.41,6809.0,160.0511,160.2169,160.0424,160.0598,6809.0
2019-08-13 13:50:00,183.37,183.47,183.32,183.37,1800.0,160.0249,160.1122,159.9813,160.0249,1800.0
2019-08-13 13:55:00,183.37,183.46,183.3,183.3,1566.0,160.0249,160.1035,159.9638,159.9638,1566.0
2019-08-13 14:00:00,183.34,183.35,183.24,183.34,1000.0,159.9987,160.0075,159.9115,159.9987,1000.0
2019-08-13 14:05:00,183.34,183.34,183.14,183.29,2306.0,159.9987,159.9987,159.8242,159.9551,2306.0
2019-08-13 14:10:00,183.35,183.35,183.19,183.2,2411.0,160.0075,160.0075,159.8678,159.8766,2411.0
2019-08-13 14:15:00,183.23,183.34,183.22,183.31,1650.0,159.9028,159.9987,159.894,159.9726,1650.0
2019-08-13 14:20:00,183.34,183.4,183.2,183.3,2167.0,159.9987,160.0511,159.8766,159.9638,2167.0
2019-08-13 14:25:00,183.33,183.34,183.03,183.31,2843.0,159.99,159.9987,159.7282,159.9726,2843.0
2019-08-13 14:30:00,183.37,183.62,183.35,183.61,3278.0,160.0249,160.2431,160.0075,160.2344,3278.0
2019-08-13 14:35:00,183.59,183.61,183.43,183.47,4295.0,160.2169,160.2344,160.0773,160.1122,4295.0
2019-08-13 14:40:00,183.46,183.57,183.42,183.55,3186.0,160.1035,160.1995,160.0686,160.182,3186.0
2019-08-13 14:45:00,183.58,183.58,183.2,183.2,3748.0,160.2082,160.2082,159.8766,159.8766,3748.0
2019-08-13 14:50:00,183.2,183.41,183.19,183.36,2956.0,159.8766,160.0598,159.8678,160.0162,2956.0
2019-08-13 14:55:00,183.35,183.41,183.24,183.41,2010.0,160.0075,160.0598,159.9115,160.0598,2010.0
2019-08-13 15:00:00,183.42,183.42,183.16,183.23,2494.0,160.0686,160.0686,159.8417,159.9028,2494.0
2019-08-13 15:05:00,183.17,183.17,183.05,183.13,2790.0,159.8504,159.8504,159.7457,159.8155,2790.0
2019-08-13 15:10:00,183.18,183.2,182.97,183.05,1933.0,159.8591,159.8766,159.6759,159.7457,1933.0
2019-08-13 15:15:00,183.07,183.13,183.06,183.13,1100.0,159.7631,159.8155,159.7544,159.8155,1100.0
2019-08-13 15:20:00,183.14,183.22,183.11,183.22,4869.0,159.8242,159.894,159.798,159.894,4869.0
2019-08-13 15:25:00,183.19,183.2,183.06,183.09,2247.0,159.8678,159.8766,159.7544,159.7806,2247.0
2019-08-13 15:30:00,183.09,183.12,182.96,182.97,10381.0,159.7806,159.8068,159.6671,159.6759,10381.0
2019-08-13 15:35:00,183.01,183.26,183.01,183.14,7598.0,159.7108,159.9289,159.7108,159.8242,7598.0
2019-08-13 15:40:00,183.18,183.29,182.93,183.01,9362.0,159.8591,159.9551,159.6409,159.7108,9362.0
2019-08-13 15:45:00,182.97,183.03,182.79,182.91,6620.0,159.6759,159.7282,159.5188,159.6235,6620.0
2019-08-13 15:50:00,182.92,183.29,182.81,183.27,16889.0,159.6322,159.9551,159.5362,159.9377,16889.0
2019-08-13 15:55:00,183.29,183.36,182.88,183.18,75850.0,159.9551,160.0162,159.5973,159.8591,75850.0
2019-08-14 09:30:00,181.96,182.31,181.1,181.85,28616.0,158.7944,159.0999,158.0439,158.6984,28616.0
2019-08-14 09:35:00,181.88,182.01,181.67,181.79,8693.0,158.7246,158.8381,158.5414,158.6461,8693.0
2019-08-14 09:40:00,181.61,181.61,181.18,181.18,3113.0,158.489,158.489,158.1137,158.1137,3113.0
2019-08-14 09:45:00,181.18,181.27,180.87,180.89,6842.0,158.1137,158.1923,157.8432,157.8607,6842.0
2019-08-14 09:50:00,180.78,181.45,180.75,181.1,11528.0,157.7647,158.3494,157.7385,158.0439,11528.0
2019-08-14 09:55:00,181.02,181.28,180.93,181.24,2746.0,157.9741,158.201,157.8956,158.1661,2746.0
2019-08-14 10:00:00,181.27,181.35,181.13,181.35,6571.0,158.1923,158.2621,158.0701,158.2621,6571.0
2019-08-14 10:05:00,181.35,181.43,181.23,181.39,2855.0,158.2621,158.3319,158.1574,158.297,2855.0
2019-08-14 10:10:00,181.22,181.34,180.79,180.99,6760.0,158.1486,158.2534,157.7734,157.9479,6760.0
2019-08-14 10:15:00,181.08,181.44,181.06,181.16,9644.0,158.0265,158.3406,158.009,158.0963,9644.0
2019-08-14 10:20:00,181.16,181.5,181.03,181.5,10886.0,158.0963,158.393,157.9828,158.393,10886.0
2019-08-14 10:25:00,181.28,181.77,181.27,181.73,4494.0,158.201,158.6286,158.1923,158.5937,4494.0
2019-08-14 10:30:00,181.71,181.82,181.63,181.71,11825.0,158.5763,158.6723,158.5064,158.5763,11825.0
2019-08-14 10:35:00,181.66,181.68,181.43,181.5,20129.0,158.5326,158.5501,158.3319,158.393,20129.0
2019-08-14 10:40:00,181.48,181.59,181.21,181.49,9316.0,158.3755,158.4715,158.1399,158.3843,9316.0
2019-08-14 10:45:00,181.39,181.39,180.94,180.94,3667.0,158.297,158.297,157.9043,157.9043,3667.0
2019-08-14 10:50:00,181.0,181.03,180.87,180.98,6351.0,157.9567,157.9828,157.8432,157.9392,6351.0
2019-08-14 10:55:00,180.85,181.04,180.64,180.64,5640.0,157.8258,157.9916,157.6425,157.6425,5640.0
2019-08-14 11:00:00,180.4,180.56,180.21,180.45,3505.0,157.433,157.5727,157.2672,157.4767,3505.0
2019-08-14 11:05:00,180.43,180.47,180.22,180.28,4729.0,157.4592,157.4941,157.276,157.3283,4729.0
2019-08-14 11:10:00,180.31,180.31,180.16,180.18,6796.0,157.3545,157.3545,157.2236,157.2411,6796.0
2019-08-14 11:15:00,180.14,180.29,179.99,180.06,10237.0,157.2061,157.337,157.0752,157.1363,10237.0
2019-08-14 11:20:00,180.03,180.33,179.91,180.25,9630.0,157.1101,157.372,157.0054,157.3021,9630.0
2019-08-14 11:25:00,180.29,180.36,180.05,180.23,19102.0,157.337,157.3981,157.1276,157.2847,19102.0
2019-08-14 11:30:00,180.25,180.81,180.25,180.77,46023.0,157.3021,157.7908,157.3021,157.7559,46023.0
2019-08-14 11:35:00,180.75,180.86,180.51,180.78,22077.0,157.7385,157.8345,157.529,157.7647,22077.0
2019-08-14 11:40:00,180.84,180.84,180.58,180.65,27361.0,157.817,157.817,157.5901,157.6512,27361.0
2019-08-14 11:45:00,180.53,180.92,180.52,180.8,33252.0,157.5465,157.8868,157.5378,157.7821,33252.0
2019-08-14 11:50:00,180.88,181.0,180.6,180.82,14999.0,157.8519,157.9567,157.6076,157.7996,14999.0
2019-08-14 11:55:00,180.76,181.0,180.68,180.97,40274.0,157.7472,157.9567,157.6774,157.9305,40274.0
2019-08-14 12:00:00,180.91,180.95,180.68,180.68,43321.0,157.8781,157.913,157.6774,157.6774,43321.0
2019-08-14 12:05:00,180.63,180.85,180.39,180.39,22821.0,157.6338,157.8258,157.4243,157.4243,22821.0
2019-08-14 12:10:00,180.45,180.67,180.34,180.59,4306.0,157.4767,157.6687,157.3807,157.5989,4306.0
2019-08-14 12:15:00,180.64,180.92,180.56,180.87,8608.0,157.6425,157.8868,157.5727,157.8432,8608.0
2019-08-14 12:20:00,180.87,181.06,180.83,181.06,11173.0,157.8432,158.009,157.8083,158.009,11173.0
2019-08-14 12:25:00,181.0,181.15,180.94,181.14,6455.0,157.9567,158.0876,157.9043,158.0788,6455.0
2019-08-14 12:30:00,181.06,181.25,180.99,181.03,4549.0,158.009,158.1748,157.9479,157.9828,4549.0
2019-08-14 12:35:00,181.03,181.16,180.97,181.01,7036.0,157.9828,158.0963,157.9305,157.9654,7036.0
2019-08-14 12:40:00,181.02,181.02,180.9,180.94,7284.0,157.9741,157.9741,157.8694,157.9043,7284.0
2019-08-14 12:45:00,180.94,181.02,180.82,180.85,13380.0,157.9043,157.9741,157.7996,157.8258,13380.0
2019-08-14 12:50:00,180.84,180.99,180.67,180.79,20500.0,157.817,157.9479,157.6687,157.7734,20500.0
2019-08-14 12:55:00,180.73,180.81,180.58,180.6,29958.0,157.721,157.7908,157.5901,157.6076,29958.0
2019-08-14 13:00:00,180.6,180.85,180.32,180.32,24622.0,157.6076,157.8258,157.3632,157.3632,24622.0
2019-08-14 13:05:00,180.32,180.32,179.7,179.97,12877.0,157.3632,157.3632,156.8222,157.0578,12877.0
2019-08-14 13:10:00,179.96,180.5,179.96,180.5,9465.0,157.0491,157.5203,157.0491,157.5203,9465.0
2019-08-14 13:15:00,180.48,180.67,180.41,180.42,12066.0,157.5029,157.6687,157.4418,157.4505,12066.0
2019-08-14 13:20:00,180.47,180.86,180.46,180.86,7791.0,157.4941,157.8345,157.4854,157.8345,7791.0
2019-08-14 13:25:00,180.88,181.48,180.87,181.19,7530.0,157.8519,158.3755,157.8432,158.1225,7530.0
2019-08-14 13:30:00,181.2,181.53,181.19,181.49,4730.0,158.1312,158.4192,158.1225,158.3843,4730.0
2019-08-14 13:35:00,181.53,181.79,181.41,181.55,5080.0,158.4192,158.6461,158.3145,158.4366,5080.0
2019-08-14 13:40:00,181.61,181.64,181.5,181.64,3700.0,158.489,158.5152,158.393,158.5152,3700.0
2019-08-14 13:45:00,181.56,181.63,181.43,181.58,5635.0,158.4454,158.5064,158.3319,158.4628,5635.0
2019-08-14 13:50:00,181.63,181.67,181.29,181.4,3451.0,158.5064,158.5414,158.2097,158.3057,3451.0
2019-08-14 13:55:00,181.37,181.42,181.04,181.2,4430.0,158.2796,158.3232,157.9916,158.1312,4430.0
2019-08-14 14:00:00,181.22,181.25,180.94,180.96,2668.0,158.1486,158.1748,157.9043,157.9217,2668.0
2019-08-14 14:05:00,181.0,181.14,180.91,181.07,6145.0,157.9567,158.0788,157.8781,158.0177,6145.0
2019-08-14 14:10:00,181.09,181.33,181.0,181.21,5180.0,158.0352,158.2446,157.9567,158.1399,5180.0
2019-08-14 14:15:00,181.19,181.67,181.13,181.67,8658.0,158.1225,158.5414,158.0701,158.5414,8658.0
2019-08-14 14:20:00,181.65,181.65,181.1,181.1,12958.0,158.5239,158.5239,158.0439,158.0439,12958.0
2019-08-14 14:25:00,181.13,181.18,181.0,181.01,3450.0,158.0701,158.1137,157.9567,157.9654,3450.0
2019-08-14 14:30:00,181.0,181.02,180.55,180.62,6337.0,157.9567,157.9741,157.5639,157.625,6337.0
2019-08-14 14:35:00,180.65,180.73,180.42,180.42,6294.0,157.6512,157.721,157.4505,157.4505,6294.0
2019-08-14 14:40:00,180.44,180.59,180.35,180.43,8927.0,157.4679,157.5989,157.3894,157.4592,8927.0
2019-08-14 14:45:00,180.43,180.63,180.31,180.48,9759.0,157.4592,157.6338,157.3545,157.5029,9759.0
2019-08-14 14:50:00,180.52,180.9,180.45,180.84,8126.0,157.5378,157.8694,157.4767,157.817,8126.0
2019-08-14 14:55:00,180.84,180.96,180.79,180.86,14529.0,157.817,157.9217,157.7734,157.8345,14529.0
2019-08-14 15:00:00,180.84,181.56,180.74,181.47,22257.0,157.817,158.4454,157.7298,158.3668,22257.0
2019-08-14 15:05:00,181.46,181.52,181.09,181.23,3200.0,158.3581,158.4105,158.0352,158.1574,3200.0
2019-08-14 15:10:00,181.32,181.33,180.97,181.02,5224.0,158.2359,158.2446,157.9305,157.9741,5224.0
2019-08-14 15:15:00,180.98,181.03,180.76,180.84,8795.0,157.9392,157.9828,157.7472,157.817,8795.0
2019-08-14 15:20:00,180.83,180.83,180.3,180.47,14611.0,157.8083,157.8083,157.3458,157.4941,14611.0
2019-08-14 15:25:00,180.46,181.42,180.46,180.99,12658.0,157.4854,158.3232,157.4854,157.9479,12658.0
2019-08-14 15:30:00,180.7,180.86,180.41,180.83,19554.0,157.6948,157.8345,157.4418,157.8083,19554.0
2019-08-14 15:35:00,180.75,180.92,180.5,180.71,11392.0,157.7385,157.8868,157.5203,157.7036,11392.0
2019-08-14 15:40:00,180.84,181.11,180.42,180.8,20463.0,157.817,158.0527,157.4505,157.7821,20463.0
2019-08-14 15:45:00,180.8,181.24,180.68,180.81,14667.0,157.7821,158.1661,157.6774,157.7908,14667.0
2019-08-14 15:50:00,180.81,181.12,180.7,181.01,31028.0,157.7908,158.0614,157.6948,157.9654,31028.0
2019-08-14 15:55:00,180.97,181.03,180.61,180.84,94567.0,157.9305,157.9828,157.6163,157.817,94567.0
2019-08-15 09:30:00,180.83,181.17,180.44,180.97,19526.0,157.8083,158.105,157.4679,157.9305,19526.0
2019-08-15 09:35:00,181.02,181.17,180.59,180.81,6070.0,157.9741,158.105,157.5989,157.7908,6070.0
2019-08-15 09:40:00,180.56,181.26,180.19,181.18,6884.0,157.5727,158.1836,157.2498,158.1137,6884.0
2019-08-15 09:45:00,181.35,181.97,181.25,181.83,2069.0,158.2621,158.8032,158.1748,158.681,2069.0
2019-08-15 09:50:00,181.82,182.21,181.68,182.12,4001.0,158.6723,159.0126,158.5501,158.9341,4001.0
2019-08-15 09:55:00,182.25,182.38,182.01,182.38,13972.0,159.0475,159.161,158.8381,159.161,13972.0
2019-08-15 10:00:00,182.14,182.3,182.02,182.18,7968.0,158.9515,159.0912,158.8468,158.9864,7968.0
2019-08-15 10:05:00,182.11,182.15,181.74,181.8,3560.0,158.9253,158.9602,158.6024,158.6548,3560.0
2019-08-15 10:10:00,181.81,182.08,181.74,181.99,6901.0,158.6635,158.8992,158.6024,158.8206,6901.0
2019-08-15 10:15:00,181.94,182.01,181.44,181.73,6748.0,158.777,158.8381,158.3406,158.5937,6748.0
2019-08-15 10:20:00,181.5,181.76,181.34,181.64,6501.0,158.393,158.6199,158.2534,158.5152,6501.0
2019-08-15 10:25:00,181.67,181.91,181.48,181.48,12884.0,158.5414,158.7508,158.3755,158.3755,12884.0
2019-08-15 10:30:00,181.4,181.72,181.26,181.6,5198.0,158.3057,158.585,158.1836,158.4803,5198.0
2019-08-15 10:35:00,181.59,181.82,181.58,181.74,3200.0,158.4715,158.6723,158.4628,158.6024,3200.0
2019-08-15 10:40:00,181.68,181.98,181.56,181.98,6088.0,158.5501,158.8119,158.4454,158.8119,6088.0
2019-08-15 10:45:00,181.97,182.18,181.76,181.87,4009.0,158.8032,158.9864,158.6199,158.7159,4009.0
2019-08-15 10:50:00,181.84,182.24,181.83,182.15,3058.0,158.6897,159.0388,158.681,158.9602,3058.0
2019-08-15 10:55:00,182.25,182.26,181.92,182.07,17944.0,159.0475,159.0562,158.7595,158.8904,17944.0
2019-08-15 11:00:00,182.08,182.12,181.79,181.89,55036.0,158.8992,158.9341,158.6461,158.7333,55036.0
2019-08-15 11:05:00,181.88,182.05,181.84,181.88,43995.0,158.7246,158.873,158.6897,158.7246,43995.0
2019-08-15 11:10:00,181.9,181.98,181.71,181.89,20698.0,158.7421,158.8119,158.5763,158.7333,20698.0
2019-08-15 11:15:00,181.89,182.13,181.82,182.09,6228.0,158.7333,158.9428,158.6723,158.9079,6228.0
2019-08-15 11:20:00,182.08,182.12,181.7,182.03,10493.0,158.8992,158.9341,158.5675,158.8555,10493.0
2019-08-15 11:25:00,182.01,182.31,181.93,182.2,4148.0,158.8381,159.0999,158.7683,159.0039,4148.0
2019-08-15 11:30:00,182.25,182.51,182.23,182.33,5770.0,159.0475,159.2744,159.0301,159.1173,5770.0
2019-08-15 11:35:00,182.32,182.42,182.25,182.42,3000.0,159.1086,159.1959,159.0475,159.1959,3000.0
2019-08-15 11:40:00,182.39,182.43,182.22,182.39,7788.0,159.1697,159.2046,159.0213,159.1697,7788.0
2019-08-15 11:45:00,182.4,182.62,182.31,182.49,12889.0,159.1784,159.3704,159.0999,159.257,12889.0
2019-08-15 11:50:00,182.47,182.51,182.24,182.39,7838.0,159.2395,159.2744,159.0388,159.1697,7838.0
2019-08-15 11:55:00,182.31,182.73,182.31,182.73,13210.0,159.0999,159.4664,159.0999,159.4664,13210.0
2019-08-15 12:00:00,182.68,182.81,182.47,182.69,13245.0,159.4228,159.5362,159.2395,159.4315,13245.0
2019-08-15 12:05:00,182.7,182.78,182.61,182.62,4502.0,159.4402,159.51,159.3617,159.3704,4502.0
2019-08-15 12:10:00,182.69,182.71,182.55,182.71,2075.0,159.4315,159.449,159.3093,159.449,2075.0
2019-08-15 12:15:00,182.74,182.78,182.61,182.61,4399.0,159.4751,159.51,159.3617,159.3617,4399.0
2019-08-15 12:20:00,182.64,182.65,182.31,182.43,30749.0,159.3879,159.3966,159.0999,159.2046,30749.0
2019-08-15 12:25:00,182.47,182.48,182.26,182.38,11960.0,159.2395,159.2482,159.0562,159.161,11960.0
2019-08-15 12:30:00,182.46,182.49,182.31,182.4,9084.0,159.2308,159.257,159.0999,159.1784,9084.0
2019-08-15 12:35:00,182.4,182.46,182.14,182.28,10900.0,159.1784,159.2308,158.9515,159.0737,10900.0
2019-08-15 12:40:00,182.28,182.36,182.16,182.34,13017.0,159.0737,159.1435,158.969,159.1261,13017.0
2019-08-15 12:45:00,182.33,182.4,182.23,182.3,3792.0,159.1173,159.1784,159.0301,159.0912,3792.0
2019-08-15 12:50:00,182.28,182.36,182.13,182.19,9567.0,159.0737,159.1435,158.9428,158.9952,9567.0
2019-08-15 12:55:00,182.17,182.36,182.13,182.27,5828.0,158.9777,159.1435,158.9428,159.065,5828.0
2019-08-15 13:00:00,182.27,182.37,182.12,182.24,8904.0,159.065,159.1522,158.9341,159.0388,8904.0
2019-08-15 13:05:00,182.22,182.31,182.15,182.28,9595.0,159.0213,159.0999,158.9602,159.0737,9595.0
2019-08-15 13:10:00,182.16,182.34,182.14,182.19,8273.0,158.969,159.1261,158.9515,158.9952,8273.0
2019-08-15 13:15:00,182.19,182.4,182.19,182.34,3475.0,158.9952,159.1784,158.9952,159.1261,3475.0
2019-08-15 13:20:00,182.4,182.45,181.99,182.03,7259.0,159.1784,159.2221,158.8206,158.8555,7259.0
2019-08-15 13:25:00,181.98,182.02,181.89,181.96,4650.0,158.8119,158.8468,158.7333,158.7944,4650.0
2019-08-15 13:30:00,181.89,182.11,181.89,182.09,24483.0,158.7333,158.9253,158.7333,158.9079,24483.0
2019-08-15 13:35:00,182.09,182.19,181.92,182.08,35957.0,158.9079,158.9952,158.7595,158.8992,35957.0
2019-08-15 13:40:00,182.09,182.15,181.75,181.83,34697.0,158.9079,158.9602,158.6112,158.681,34697.0
2019-08-15 13:45:00,181.77,181.87,181.31,181.4,12231.0,158.6286,158.7159,158.2272,158.3057,12231.0
2019-08-15 13:50:00,181.51,181.51,180.82,180.95,5576.0,158.4017,158.4017,157.7996,157.913,5576.0
2019-08-15 13:55:00,180.95,180.96,180.59,180.8,2299.0,157.913,157.9217,157.5989,157.7821,2299.0
2019-08-15 14:00:00,180.8,181.26,180.66,181.26,16823.0,157.7821,158.1836,157.6599,158.1836,16823.0
2019-08-15 14:05:00,181.21,181.63,181.14,181.51,12740.0,158.1399,158.5064,158.0788,158.4017,12740.0
2019-08-15 14:10:00,181.59,181.9,181.59,181.81,3886.0,158.4715,158.7421,158.4715,158.6635,3886.0
2019-08-15 14:15:00,181.86,181.9,181.74,181.81,1740.0,158.7072,158.7421,158.6024,158.6635,1740.0
2019-08-15 14:20:00,181.77,182.06,181.77,182.03,1122.0,158.6286,158.8817,158.6286,158.8555,1122.0
2019-08-15 14:25:00,182.03,182.14,181.86,181.95,4300.0,158.8555,158.9515,158.7072,158.7857,4300.0
2019-08-15 14:30:00,181.83,182.02,181.7,182.0,17625.0,158.681,158.8468,158.5675,158.8293,17625.0
2019-08-15 14:35:00,181.97,182.01,181.83,181.99,19623.0,158.8032,158.8381,158.681,158.8206,19623.0
2019-08-15 14:40:00,181.98,182.04,181.86,181.97,12103.0,158.8119,158.8643,158.7072,158.8032,12103.0
2019-08-15 14:45:00,181.99,182.1,181.91,181.99,4874.0,158.8206,158.9166,158.7508,158.8206,4874.0
2019-08-15 14:50:00,181.98,182.13,181.69,182.02,10528.0,158.8119,158.9428,158.5588,158.8468,10528.0
2019-08-15 14:55:00,182.02,182.17,181.97,182.04,2410.0,158.8468,158.9777,158.8032,158.8643,2410.0
2019-08-15 15:00:00,182.14,182.55,182.14,182.49,4800.0,158.9515,159.3093,158.9515,159.257,4800.0
2019-08-15 15:05:00,182.57,182.6,182.42,182.48,2709.0,159.3268,159.353,159.1959,159.2482,2709.0
2019-08-15 15:10:00,182.57,182.62,182.49,182.53,3268.0,159.3268,159.3704,159.257,159.2919,3268.0
2019-08-15 15:15:00,182.55,182.55,182.22,182.28,4911.0,159.3093,159.3093,159.0213,159.0737,4911.0
2019-08-15 15:20:00,182.3,182.44,182.13,182.21,4757.0,159.0912,159.2133,158.9428,159.0126,4757.0
2019-08-15 15:25:00,182.24,182.38,182.22,182.26,6536.0,159.0388,159.161,159.0213,159.0562,6536.0
2019-08-15 15:30:00,182.22,182.38,182.05,182.1,11458.0,159.0213,159.161,158.873,158.9166,11458.0
2019-08-15 15:35:00,182.09,182.2,181.94,182.14,7567.0,158.9079,159.0039,158.777,158.9515,7567.0
2019-08-15 15:40:00,182.18,182.46,182.09,182.4,8727.0,158.9864,159.2308,158.9079,159.1784,8727.0
2019-08-15 15:45:00,182.42,182.64,182.34,182.51,16359.0,159.1959,159.3879,159.1261,159.2744,16359.0
2019-08-15 15:50:00,182.56,182.72,182.41,182.71,16806.0,159.318,159.4577,159.1871,159.449,16806.0
2019-08-15 15:55:00,182.69,182.86,182.15,182.29,36543.0,159.4315,159.5799,158.9602,159.0824,36543.0
2019-08-16 09:30:00,183.69,184.09,183.35,184.06,51843.0,160.3042,160.6533,160.0075,160.6271,51843.0
2019-08-16 09:35:00,184.38,184.63,184.08,184.44,3610.0,160.9063,161.1245,160.6445,160.9587,3610.0
2019-08-16 09:40:00,184.25,184.27,183.9,183.95,2700.0,160.7929,160.8103,160.4875,160.5311,2700.0
2019-08-16 09:45:00,184.04,184.27,183.9,184.09,8130.0,160.6096,160.8103,160.4875,160.6533,8130.0
2019-08-16 09:50:00,183.94,184.2,183.85,184.06,6303.0,160.5224,160.7493,160.4438,160.6271,6303.0
2019-08-16 09:55:00,184.03,184.16,183.96,184.16,3725.0,160.6009,160.7144,160.5398,160.7144,3725.0
2019-08-16 10:00:00,184.05,184.05,183.79,183.98,15996.0,160.6184,160.6184,160.3915,160.5573,15996.0
2019-08-16 10:05:00,183.98,184.23,183.9,184.23,12303.0,160.5573,160.7754,160.4875,160.7754,12303.0
2019-08-16 10:10:00,184.2,184.44,184.16,184.39,2514.0,160.7493,160.9587,160.7144,160.9151,2514.0
2019-08-16 10:15:00,184.46,184.48,184.09,184.28,3401.0,160.9762,160.9936,160.6533,160.8191,3401.0
2019-08-16 10:20:00,184.19,184.92,184.19,184.79,13400.0,160.7405,161.3776,160.7405,161.2641,13400.0
2019-08-16 10:25:00,184.69,185.0,184.68,184.84,5855.0,161.1769,161.4474,161.1681,161.3078,5855.0
2019-08-16 10:30:00,184.87,184.99,184.82,184.86,6704.0,161.334,161.4387,161.2903,161.3252,6704.0
2019-08-16 10:35:00,184.88,185.02,184.85,184.92,17350.0,161.3427,161.4649,161.3165,161.3776,17350.0
2019-08-16 10:40:00,184.91,185.12,184.81,185.0,15659.0,161.3689,161.5521,161.2816,161.4474,15659.0
2019-08-16 10:45:00,185.02,185.07,184.83,185.01,5214.0,161.4649,161.5085,161.2991,161.4561,5214.0
2019-08-16 10:50:00,185.04,185.1,184.99,185.02,2300.0,161.4823,161.5347,161.4387,161.4649,2300.0
2019-08-16 10:55:00,185.08,185.5,185.08,185.44,2068.0,161.5172,161.8838,161.5172,161.8314,2068.0
2019-08-16 11:00:00,185.51,185.55,185.19,185.2,4471.0,161.8925,161.9274,161.6132,161.6219,4471.0
2019-08-16 11:05:00,185.24,185.52,185.12,185.27,40114.0,161.6569,161.9012,161.5521,161.683,40114.0
2019-08-16 11:10:00,185.28,185.38,185.17,185.17,14612.0,161.6918,161.779,161.5958,161.5958,14612.0
2019-08-16 11:15:00,185.19,185.29,185.1,185.17,15070.0,161.6132,161.7005,161.5347,161.5958,15070.0
2019-08-16 11:20:00,185.22,185.34,185.19,185.28,3351.0,161.6394,161.7441,161.6132,161.6918,3351.0
2019-08-16 11:25:00,185.28,185.42,185.25,185.27,3051.0,161.6918,161.8139,161.6656,161.683,3051.0
2019-08-16 11:30:00,185.24,185.27,184.97,185.26,3337.0,161.6569,161.683,161.4212,161.6743,3337.0
2019-08-16 11:35:00,185.22,185.28,185.18,185.26,2000.0,161.6394,161.6918,161.6045,161.6743,2000.0
2019-08-16 11:40:00,185.28,185.63,185.28,185.54,9748.0,161.6918,161.9972,161.6918,161.9187,9748.0
2019-08-16 11:45:00,185.54,185.62,185.46,185.56,2384.0,161.9187,161.9885,161.8488,161.9361,2384.0
2019-08-16 11:50:00,185.58,185.83,185.58,185.73,7260.0,161.9536,162.1717,161.9536,162.0845,7260.0
2019-08-16 11:55:00,185.75,186.03,185.73,185.93,13218.0,162.1019,162.3463,162.0845,162.259,13218.0
2019-08-16 12:00:00,185.9,185.91,185.63,185.65,8679.0,162.2328,162.2416,161.9972,162.0147,8679.0
2019-08-16 12:05:00,185.57,185.67,185.57,185.64,4039.0,161.9448,162.0321,161.9448,162.0059,4039.0
2019-08-16 12:10:00,185.72,185.84,185.69,185.84,6947.0,162.0757,162.1805,162.0496,162.1805,6947.0
2019-08-16 12:15:00,185.86,185.91,185.62,185.73,16644.0,162.1979,162.2416,161.9885,162.0845,16644.0
2019-08-16 12:20:00,185.84,185.96,185.84,185.84,4888.0,162.1805,162.2852,162.1805,162.1805,4888.0
2019-08-16 12:25:00,185.91,186.01,185.91,185.95,3414.0,162.2416,162.3288,162.2416,162.2765,3414.0
2019-08-16 12:30:00,185.83,185.97,185.81,185.94,23831.0,162.1717,162.2939,162.1543,162.2677,23831.0
2019-08-16 12:35:00,185.96,186.0,185.91,185.95,3224.0,162.2852,162.3201,162.2416,162.2765,3224.0
2019-08-16 12:40:00,185.97,186.39,185.91,186.38,22917.0,162.2939,162.6604,162.2416,162.6517,22917.0
2019-08-16 12:45:00,186.31,186.31,186.04,186.07,22721.0,162.5906,162.5906,162.355,162.3812,22721.0
2019-08-16 12:50:00,186.12,186.21,185.9,186.05,2900.0,162.4248,162.5034,162.2328,162.3637,2900.0
2019-08-16 12:55:00,186.04,186.09,185.93,185.97,1896.0,162.355,162.3986,162.259,162.2939,1896.0
2019-08-16 13:00:00,185.94,186.03,185.89,185.95,5059.0,162.2677,162.3463,162.2241,162.2765,5059.0
2019-08-16 13:05:00,185.96,186.09,185.94,186.08,6669.0,162.2852,162.3986,162.2677,162.3899,6669.0
2019-08-16 13:10:00,186.06,186.19,186.04,186.19,1777.0,162.3725,162.4859,162.355,162.4859,1777.0
2019-08-16 13:15:00,186.18,186.35,186.12,186.35,4028.0,162.4772,162.6255,162.4248,162.6255,4028.0
2019-08-16 13:20:00,186.36,186.36,186.25,186.3,2641.0,162.6343,162.6343,162.5383,162.5819,2641.0
2019-08-16 13:25:00,186.31,186.31,186.25,186.25,3175.0,162.5906,162.5906,162.5383,162.5383,3175.0
2019-08-16 13:30:00,186.25,186.3,185.93,186.07,30892.0,162.5383,162.5819,162.259,162.3812,30892.0
2019-08-16 13:35:00,186.09,186.13,186.06,186.06,3100.0,162.3986,162.4335,162.3725,162.3725,3100.0
2019-08-16 13:40:00,186.08,186.11,186.02,186.02,3966.0,162.3899,162.4161,162.3376,162.3376,3966.0
2019-08-16 13:45:00,186.06,186.06,185.89,185.89,4298.0,162.3725,162.3725,162.2241,162.2241,4298.0
2019-08-16 13:50:00,185.89,185.95,185.79,185.84,5988.0,162.2241,162.2765,162.1368,162.1805,5988.0
2019-08-16 13:55:00,185.83,186.08,185.82,186.04,5826.0,162.1717,162.3899,162.163,162.355,5826.0
2019-08-16 14:00:00,186.0,186.0,185.41,185.41,3900.0,162.3201,162.3201,161.8052,161.8052,3900.0
2019-08-16 14:05:00,185.34,185.35,185.1,185.2,4182.0,161.7441,161.7529,161.5347,161.6219,4182.0
2019-08-16 14:10:00,185.2,185.28,185.1,185.28,4569.0,161.6219,161.6918,161.5347,161.6918,4569.0
2019-08-16 14:15:00,185.21,185.45,185.19,185.23,5092.0,161.6307,161.8401,161.6132,161.6481,5092.0
2019-08-16 14:20:00,185.23,185.28,184.92,184.93,4312.0,161.6481,161.6918,161.3776,161.3863,4312.0
2019-08-16 14:25:00,184.99,185.07,184.84,184.84,3352.0,161.4387,161.5085,161.3078,161.3078,3352.0
2019-08-16 14:30:00,184.85,184.86,184.74,184.86,3304.0,161.3165,161.3252,161.2205,161.3252,3304.0
2019-08-16 14:35:00,184.87,184.94,184.74,184.8,4018.0,161.334,161.395,161.2205,161.2729,4018.0
2019-08-16 14:40:00,184.8,184.97,184.8,184.92,4653.0,161.2729,161.4212,161.2729,161.3776,4653.0
2019-08-16 14:45:00,184.92,185.0,184.89,184.96,3400.0,161.3776,161.4474,161.3514,161.4125,3400.0
2019-08-16 14:50:00,184.96,184.98,184.7,184.7,4179.0,161.4125,161.43,161.1856,161.1856,4179.0
2019-08-16 14:55:00,184.73,184.78,184.56,184.6,4187.0,161.2118,161.2554,161.0634,161.0983,4187.0
2019-08-16 15:00:00,184.61,184.92,184.61,184.84,3079.0,161.1071,161.3776,161.1071,161.3078,3079.0
2019-08-16 15:05:00,184.89,184.97,184.77,184.77,5123.0,161.3514,161.4212,161.2467,161.2467,5123.0
2019-08-16 15:10:00,184.81,184.83,184.7,184.82,4771.0,161.2816,161.2991,161.1856,161.2903,4771.0
2019-08-16 15:15:00,184.8,184.84,184.66,184.69,4510.0,161.2729,161.3078,161.1507,161.1769,4510.0
2019-08-16 15:20:00,184.67,184.72,184.37,184.37,6367.0,161.1594,161.2031,160.8976,160.8976,6367.0
2019-08-16 15:25:00,184.39,184.46,184.32,184.32,5853.0,160.9151,160.9762,160.854,160.854,5853.0
2019-08-16 15:30:00,184.3,184.52,184.24,184.47,8356.0,160.8365,161.0285,160.7842,160.9849,8356.0
2019-08-16 15:35:00,184.47,184.55,184.39,184.49,9025.0,160.9849,161.0547,160.9151,161.0023,9025.0
2019-08-16 15:40:00,184.47,184.62,184.38,184.52,25405.0,160.9849,161.1158,160.9063,161.0285,25405.0
2019-08-16 15:45:00,184.48,184.6,184.37,184.53,37796.0,160.9936,161.0983,160.8976,161.0372,37796.0
2019-08-16 15:50:00,184.54,185.09,184.54,184.94,30010.0,161.046,161.526,161.046,161.395,30010.0
2019-08-16 15:55:00,184.95,185.07,184.21,184.39,96060.0,161.4038,161.5085,160.758,160.9151,96060.0
2019-08-19 09:30:00,186.53,186.69,186.04,186.28,18750.0,162.7826,162.9223,162.355,162.5645,18750.0
2019-08-19 09:35:00,186.34,186.69,186.26,186.43,3868.0,162.6168,162.9223,162.547,162.6954,3868.0
2019-08-19 09:40:00,186.08,186.24,185.9,186.24,2455.0,162.3899,162.5295,162.2328,162.5295,2455.0
2019-08-19 09:45:00,186.36,186.61,186.3,186.3,3580.0,162.6343,162.8524,162.5819,162.5819,3580.0
2019-08-19 09:50:00,186.38,186.79,186.1,186.77,4730.0,162.6517,163.0095,162.4074,162.9921,4730.0
2019-08-19 09:55:00,186.77,187.06,186.73,187.04,4272.0,162.9921,163.2451,162.9572,163.2277,4272.0
2019-08-19 10:00:00,187.02,187.02,186.7,186.74,2662.0,163.2102,163.2102,162.931,162.9659,2662.0
2019-08-19 10:05:00,186.77,186.87,186.58,186.64,2700.0,162.9921,163.0793,162.8263,162.8786,2700.0
2019-08-19 10:10:00,186.54,186.57,186.4,186.51,4674.0,162.7914,162.8175,162.6692,162.7652,4674.0
2019-08-19 10:15:00,186.46,186.72,186.35,186.66,12866.0,162.7215,162.9484,162.6255,162.8961,12866.0
2019-08-19 10:20:00,186.62,186.83,186.61,186.83,6089.0,162.8612,163.0444,162.8524,163.0444,6089.0
2019-08-19 10:25:00,186.82,187.0,186.74,186.97,17532.0,163.0357,163.1928,162.9659,163.1666,17532.0
2019-08-19 10:30:00,186.92,186.99,186.75,186.95,4109.0,163.123,163.1841,162.9746,163.1492,4109.0
2019-08-19 10:35:00,186.91,187.16,186.89,187.16,6422.0,163.1142,163.3324,163.0968,163.3324,6422.0
2019-08-19 10:40:00,187.18,187.22,187.0,187.07,6109.0,163.3499,163.3848,163.1928,163.2539,6109.0
2019-08-19 10:45:00,187.03,187.03,186.76,186.89,4493.0,163.219,163.219,162.9833,163.0968,4493.0
2019-08-19 10:50:00,186.9,187.09,186.9,187.08,1842.0,163.1055,163.2713,163.1055,163.2626,1842.0
2019-08-19 10:55:00,187.11,187.13,186.98,187.03,14625.0,163.2888,163.3062,163.1753,163.219,14625.0
2019-08-19 11:00:00,186.99,187.04,186.74,186.78,3070.0,163.1841,163.2277,162.9659,163.0008,3070.0
2019-08-19 11:05:00,186.74,186.95,186.74,186.77,4077.0,162.9659,163.1492,162.9659,162.9921,4077.0
2019-08-19 11:10:00,186.81,186.99,186.81,186.99,5317.0,163.027,163.1841,163.027,163.1841,5317.0
2019-08-19 11:15:00,187.04,187.32,186.93,187.19,42767.0,163.2277,163.472,163.1317,163.3586,42767.0
2019-08-19 11:20:00,187.25,187.38,187.25,187.26,2515.0,163.411,163.5244,163.411,163.4197,2515.0
2019-08-19 11:25:00,187.23,187.41,187.21,187.41,3935.0,163.3935,163.5506,163.3761,163.5506,3935.0
2019-08-19 11:30:00,187.41,187.76,187.34,187.66,6731.0,163.5506,163.856,163.4895,163.7688,6731.0
2019-08-19 11:35:00,187.54,187.67,187.45,187.49,2772.0,163.664,163.7775,163.5855,163.6204,2772.0
2019-08-19 11:40:00,187.45,187.52,187.37,187.52,4137.0,163.5855,163.6466,163.5157,163.6466,4137.0
2019-08-19 11:45:00,187.56,187.58,187.44,187.56,3084.0,163.6815,163.6989,163.5768,163.6815,3084.0
2019-08-19 11:50:00,187.59,187.66,187.41,187.56,4861.0,163.7077,163.7688,163.5506,163.6815,4861.0
2019-08-19 11:55:00,187.58,187.62,187.49,187.6,2700.0,163.6989,163.7339,163.6204,163.7164,2700.0
2019-08-19 12:00:00,187.52,187.67,187.49,187.55,5162.0,163.6466,163.7775,163.6204,163.6728,5162.0
2019-08-19 12:05:00,187.59,187.59,187.38,187.39,1200.0,163.7077,163.7077,163.5244,163.5331,1200.0
2019-08-19 12:10:00,187.35,187.38,187.24,187.31,2267.0,163.4982,163.5244,163.4022,163.4633,2267.0
2019-08-19 12:15:00,187.35,187.38,187.22,187.22,3608.0,163.4982,163.5244,163.3848,163.3848,3608.0
2019-08-19 12:20:00,187.27,187.27,187.11,187.21,3066.0,163.4284,163.4284,163.2888,163.3761,3066.0
2019-08-19 12:25:00,187.22,187.22,186.95,187.12,2287.0,163.3848,163.3848,163.1492,163.2975,2287.0
2019-08-19 12:30:00,187.12,187.12,186.77,186.81,2297.0,163.2975,163.2975,162.9921,163.027,2297.0
2019-08-19 12:35:00,186.8,186.85,186.75,186.85,1251.0,163.0182,163.0619,162.9746,163.0619,1251.0
2019-08-19 12:40:00,186.85,186.85,186.76,186.78,2800.0,163.0619,163.0619,162.9833,163.0008,2800.0
2019-08-19 12:45:00,186.83,187.06,186.83,187.06,3601.0,163.0444,163.2451,163.0444,163.2451,3601.0
2019-08-19 12:50:00,187.06,187.08,186.92,186.99,1400.0,163.2451,163.2626,163.123,163.1841,1400.0
2019-08-19 12:55:00,186.96,187.06,186.91,187.05,3000.0,163.1579,163.2451,163.1142,163.2364,3000.0
2019-08-19 13:00:00,187.08,187.11,187.01,187.04,1687.0,163.2626,163.2888,163.2015,163.2277,1687.0
2019-08-19 13:05:00,187.07,187.11,186.95,187.06,3367.0,163.2539,163.2888,163.1492,163.2451,3367.0
2019-08-19 13:10:00,187.09,187.12,187.02,187.09,1833.0,163.2713,163.2975,163.2102,163.2713,1833.0
2019-08-19 13:15:00,187.13,187.3,187.08,187.3,3624.0,163.3062,163.4546,163.2626,163.4546,3624.0
2019-08-19 13:20:00,187.41,187.41,187.12,187.18,3779.0,163.5506,163.5506,163.2975,163.3499,3779.0
2019-08-19 13:25:00,187.18,187.29,187.12,187.29,4352.0,163.3499,163.4459,163.2975,163.4459,4352.0
2019-08-19 13:30:00,187.25,187.25,187.15,187.2,3553.0,163.411,163.411,163.3237,163.3673,3553.0
2019-08-19 13:35:00,187.16,187.26,187.14,187.25,2566.0,163.3324,163.4197,163.315,163.411,2566.0
2019-08-19 13:40:00,187.25,187.29,187.07,187.09,5105.0,163.411,163.4459,163.2539,163.2713,5105.0
2019-08-19 13:45:00,187.1,187.13,187.08,187.1,4260.0,163.2801,163.3062,163.2626,163.2801,4260.0
2019-08-19 13:50:00,187.12,187.16,187.04,187.11,2780.0,163.2975,163.3324,163.2277,163.2888,2780.0
2019-08-19 13:55:00,187.16,187.24,187.06,187.15,4185.0,163.3324,163.4022,163.2451,163.3237,4185.0
2019-08-19 14:00:00,187.17,187.2,186.97,187.16,4884.0,163.3411,163.3673,163.1666,163.3324,4884.0
2019-08-19 14:05:00,187.12,187.25,187.12,187.18,2871.0,163.2975,163.411,163.2975,163.3499,2871.0
2019-08-19 14:10:00,187.24,187.3,187.19,187.21,4273.0,163.4022,163.4546,163.3586,163.3761,4273.0
2019-08-19 14:15:00,187.23,187.27,187.2,187.26,2147.0,163.3935,163.4284,163.3673,163.4197,2147.0
2019-08-19 14:20:00,187.2,187.29,187.19,187.28,2891.0,163.3673,163.4459,163.3586,163.4371,2891.0
2019-08-19 14:25:00,187.26,187.39,187.23,187.38,3851.0,163.4197,163.5331,163.3935,163.5244,3851.0
2019-08-19 14:30:00,187.39,187.4,187.32,187.37,3563.0,163.5331,163.5419,163.472,163.5157,3563.0
2019-08-19 14:35:00,187.45,187.51,187.44,187.47,2602.0,163.5855,163.6379,163.5768,163.603,2602.0
2019-08-19 14:40:00,187.48,187.6,187.43,187.58,4502.0,163.6117,163.7164,163.568,163.6989,4502.0
2019-08-19 14:45:00,187.56,187.58,187.49,187.56,3218.0,163.6815,163.6989,163.6204,163.6815,3218.0
2019-08-19 14:50:00,187.6,187.79,187.6,187.73,4606.0,163.7164,163.8822,163.7164,163.8299,4606.0
2019-08-19 14:55:00,187.73,187.79,187.61,187.64,11106.0,163.8299,163.8822,163.7251,163.7513,11106.0
2019-08-19 15:00:00,187.64,187.67,187.48,187.61,5304.0,163.7513,163.7775,163.6117,163.7251,5304.0
2019-08-19 15:05:00,187.58,187.58,187.48,187.56,3280.0,163.6989,163.6989,163.6117,163.6815,3280.0
2019-08-19 15:10:00,187.56,187.64,187.51,187.57,4706.0,163.6815,163.7513,163.6379,163.6902,4706.0
2019-08-19 15:15:00,187.57,187.57,187.49,187.52,3825.0,163.6902,163.6902,163.6204,163.6466,3825.0
2019-08-19 15:20:00,187.49,187.55,187.4,187.5,5004.0,163.6204,163.6728,163.5419,163.6291,5004.0
2019-08-19 15:25:00,187.51,187.56,187.38,187.43,5966.0,163.6379,163.6815,163.5244,163.568,5966.0
2019-08-19 15:30:00,187.41,187.68,187.4,187.67,10726.0,163.5506,163.7862,163.5419,163.7775,10726.0
2019-08-19 15:35:00,187.66,187.87,187.65,187.85,6618.0,163.7688,163.952,163.76,163.9346,6618.0
2019-08-19 15:40:00,187.84,187.87,187.71,187.86,8180.0,163.9258,163.952,163.8124,163.9433,8180.0
2019-08-19 15:45:00,187.87,187.89,187.73,187.8,13203.0,163.952,163.9695,163.8299,163.8909,13203.0
2019-08-19 15:50:00,187.83,187.96,187.83,187.9,19941.0,163.9171,164.0306,163.9171,163.9782,19941.0
2019-08-19 15:55:00,187.91,188.02,187.53,187.59,36822.0,163.9869,164.0829,163.6553,163.7077,36822.0
2019-08-20 09:30:00,186.73,187.4,186.08,186.62,21877.0,162.9572,163.5419,162.3899,162.8612,21877.0
2019-08-20 09:35:00,186.81,187.03,186.35,186.87,5504.0,163.027,163.219,162.6255,163.0793,5504.0
2019-08-20 09:40:00,186.75,186.79,186.33,186.79,2700.0,162.9746,163.0095,162.6081,163.0095,2700.0
2019-08-20 09:45:00,186.68,186.76,186.34,186.76,4473.0,162.9135,162.9833,162.6168,162.9833,4473.0
2019-08-20 09:50:00,186.67,187.06,186.59,186.83,3907.0,162.9048,163.2451,162.835,163.0444,3907.0
2019-08-20 09:55:00,186.86,186.96,186.79,186.95,10800.0,163.0706,163.1579,163.0095,163.1492,10800.0
2019-08-20 10:00:00,186.81,186.96,186.65,186.9,4530.0,163.027,163.1579,162.8873,163.1055,4530.0
2019-08-20 10:05:00,186.94,187.22,186.94,187.2,24213.0,163.1404,163.3848,163.1404,163.3673,24213.0
2019-08-20 10:10:00,187.22,187.48,187.08,187.45,31800.0,163.3848,163.6117,163.2626,163.5855,31800.0
2019-08-20 10:15:00,187.41,187.41,187.24,187.36,3554.0,163.5506,163.5506,163.4022,163.507,3554.0
2019-08-20 10:20:00,187.23,187.53,187.07,187.13,13261.0,163.3935,163.6553,163.2539,163.3062,13261.0
2019-08-20 10:25:00,187.03,187.23,186.84,187.22,17075.0,163.219,163.3935,163.0532,163.3848,17075.0
2019-08-20 10:30:00,187.15,187.26,186.91,187.0,30188.0,163.3237,163.4197,163.1142,163.1928,30188.0
2019-08-20 10:35:00,186.72,186.98,186.72,186.98,4825.0,162.9484,163.1753,162.9484,163.1753,4825.0
2019-08-20 10:40:00,186.98,187.14,186.95,187.1,2206.0,163.1753,163.315,163.1492,163.2801,2206.0
2019-08-20 10:45:00,187.22,187.35,187.1,187.33,2233.0,163.3848,163.4982,163.2801,163.4808,2233.0
2019-08-20 10:50:00,187.29,187.59,187.29,187.53,1243.0,163.4459,163.7077,163.4459,163.6553,1243.0
2019-08-20 10:55:00,187.55,187.61,187.45,187.55,4779.0,163.6728,163.7251,163.5855,163.6728,4779.0
2019-08-20 11:00:00,187.51,187.79,187.5,187.78,2415.0,163.6379,163.8822,163.6291,163.8735,2415.0
2019-08-20 11:05:00,187.69,187.74,187.55,187.62,4121.0,163.7949,163.8386,163.6728,163.7339,4121.0
2019-08-20 11:10:00,187.65,187.86,187.62,187.81,4203.0,163.76,163.9433,163.7339,163.8997,4203.0
2019-08-20 11:15:00,187.81,187.81,187.57,187.61,6766.0,163.8997,163.8997,163.6902,163.7251,6766.0
2019-08-20 11:20:00,187.61,187.61,187.38,187.41,2859.0,163.7251,163.7251,163.5244,163.5506,2859.0
2019-08-20 11:25:00,187.41,187.6,187.41,187.53,2039.0,163.5506,163.7164,163.5506,163.6553,2039.0
2019-08-20 11:30:00,187.52,187.56,187.26,187.44,21205.0,163.6466,163.6815,163.4197,163.5768,21205.0
2019-08-20 11:35:00,187.36,187.39,187.2,187.2,3782.0,163.507,163.5331,163.3673,163.3673,3782.0
2019-08-20 11:40:00,187.13,187.24,187.03,187.05,2129.0,163.3062,163.4022,163.219,163.2364,2129.0
2019-08-20 11:45:00,187.12,187.16,186.95,186.95,1700.0,163.2975,163.3324,163.1492,163.1492,1700.0
2019-08-20 11:50:00,186.96,187.0,186.91,186.91,660.0,163.1579,163.1928,163.1142,163.1142,660.0
2019-08-20 11:55:00,186.88,186.9,186.78,186.79,2108.0,163.0881,163.1055,163.0008,163.0095,2108.0
2019-08-20 12:00:00,186.84,187.1,186.82,187.1,3848.0,163.0532,163.2801,163.0357,163.2801,3848.0
2019-08-20 12:05:00,187.1,187.22,186.99,187.0,3635.0,163.2801,163.3848,163.1841,163.1928,3635.0
2019-08-20 12:10:00,187.02,187.09,186.98,187.09,2392.0,163.2102,163.2713,163.1753,163.2713,2392.0
2019-08-20 12:15:00,187.11,187.25,187.06,187.22,2710.0,163.2888,163.411,163.2451,163.3848,2710.0
2019-08-20 12:20:00,187.28,187.34,187.19,187.19,606.0,163.4371,163.4895,163.3586,163.3586,606.0
2019-08-20 12:25:00,187.13,187.13,187.03,187.08,2239.0,163.3062,163.3062,163.219,163.2626,2239.0
2019-08-20 12:30:00,187.09,187.18,187.05,187.08,2001.0,163.2713,163.3499,163.2364,163.2626,2001.0
2019-08-20 12:35:00,187.08,187.11,187.03,187.06,2100.0,163.2626,163.2888,163.219,163.2451,2100.0
2019-08-20 12:40:00,187.06,187.12,187.05,187.11,1006.0,163.2451,163.2975,163.2364,163.2888,1006.0
2019-08-20 12:45:00,187.11,187.26,187.1,187.21,3617.0,163.2888,163.4197,163.2801,163.3761,3617.0
2019-08-20 12:50:00,187.28,187.29,187.17,187.17,2939.0,163.4371,163.4459,163.3411,163.3411,2939.0
2019-08-20 12:55:00,187.2,187.32,187.18,187.32,2536.0,163.3673,163.472,163.3499,163.472,2536.0
2019-08-20 13:00:00,187.34,187.34,187.24,187.28,1900.0,163.4895,163.4895,163.4022,163.4371,1900.0
2019-08-20 13:05:00,187.2,187.29,187.19,187.28,1329.0,163.3673,163.4459,163.3586,163.4371,1329.0
2019-08-20 13:10:00,187.29,187.3,187.21,187.22,2222.0,163.4459,163.4546,163.3761,163.3848,2222.0
2019-08-20 13:15:00,187.21,187.22,187.14,187.19,1396.0,163.3761,163.3848,163.315,163.3586,1396.0
2019-08-20 13:20:00,187.2,187.24,187.13,187.15,3178.0,163.3673,163.4022,163.3062,163.3237,3178.0
2019-08-20 13:25:00,187.17,187.22,187.1,187.21,5924.0,163.3411,163.3848,163.2801,163.3761,5924.0
2019-08-20 13:30:00,187.23,187.25,187.15,187.15,16743.0,163.3935,163.411,163.3237,163.3237,16743.0
2019-08-20 13:35:00,187.14,187.16,186.67,186.86,14967.0,163.315,163.3324,162.9048,163.0706,14967.0
2019-08-20 13:40:00,186.86,187.06,186.85,186.98,1924.0,163.0706,163.2451,163.0619,163.1753,1924.0
2019-08-20 13:45:00,187.0,187.12,186.99,187.0,3104.0,163.1928,163.2975,163.1841,163.1928,3104.0
2019-08-20 13:50:00,187.03,187.18,186.98,187.18,3997.0,163.219,163.3499,163.1753,163.3499,3997.0
2019-08-20 13:55:00,187.14,187.18,187.14,187.18,1229.0,163.315,163.3499,163.315,163.3499,1229.0
2019-08-20 14:00:00,187.16,187.18,186.99,187.06,5435.0,163.3324,163.3499,163.1841,163.2451,5435.0
2019-08-20 14:05:00,187.04,187.09,186.74,186.74,7809.0,163.2277,163.2713,162.9659,162.9659,7809.0
2019-08-20 14:10:00,186.77,186.9,186.76,186.82,2410.0,162.9921,163.1055,162.9833,163.0357,2410.0
2019-08-20 14:15:00,186.89,186.96,186.81,186.9,2329.0,163.0968,163.1579,163.027,163.1055,2329.0
2019-08-20 14:20:00,186.9,186.92,186.63,186.87,2000.0,163.1055,163.123,162.8699,163.0793,2000.0
2019-08-20 14:25:00,186.87,186.87,186.74,186.87,1306.0,163.0793,163.0793,162.9659,163.0793,1306.0
2019-08-20 14:30:00,186.87,187.23,186.87,187.19,6626.0,163.0793,163.3935,163.0793,163.3586,6626.0
2019-08-20 14:35:00,187.19,187.25,187.1,187.1,2560.0,163.3586,163.411,163.2801,163.2801,2560.0
2019-08-20 14:40:00,187.1,187.19,187.09,187.15,7251.0,163.2801,163.3586,163.2713,163.3237,7251.0
2019-08-20 14:45:00,187.16,187.4,187.16,187.39,9018.0,163.3324,163.5419,163.3324,163.5331,9018.0
2019-08-20 14:50:00,187.39,187.39,187.2,187.28,6302.0,163.5331,163.5331,163.3673,163.4371,6302.0
2019-08-20 14:55:00,187.31,187.47,187.31,187.47,7251.0,163.4633,163.603,163.4633,163.603,7251.0
2019-08-20 15:00:00,187.47,187.47,187.2,187.41,15246.0,163.603,163.603,163.3673,163.5506,15246.0
2019-08-20 15:05:00,187.44,187.44,187.32,187.39,9107.0,163.5768,163.5768,163.472,163.5331,9107.0
2019-08-20 15:10:00,187.36,187.5,187.34,187.39,3238.0,163.507,163.6291,163.4895,163.5331,3238.0
2019-08-20 15:15:00,187.38,187.45,187.32,187.41,13938.0,163.5244,163.5855,163.472,163.5506,13938.0
2019-08-20 15:20:00,187.43,187.43,187.31,187.4,8878.0,163.568,163.568,163.4633,163.5419,8878.0
2019-08-20 15:25:00,187.35,187.63,187.31,187.61,8799.0,163.4982,163.7426,163.4633,163.7251,8799.0
2019-08-20 15:30:00,187.61,187.62,187.39,187.43,3416.0,163.7251,163.7339,163.5331,163.568,3416.0
2019-08-20 15:35:00,187.45,187.51,187.35,187.5,4700.0,163.5855,163.6379,163.4982,163.6291,4700.0
2019-08-20 15:40:00,187.56,187.63,187.51,187.63,4320.0,163.6815,163.7426,163.6379,163.7426,4320.0
2019-08-20 15:45:00,187.61,187.65,187.5,187.54,8898.0,163.7251,163.76,163.6291,163.664,8898.0
2019-08-20 15:50:00,187.54,187.55,187.36,187.45,19614.0,163.664,163.6728,163.507,163.5855,19614.0
2019-08-20 15:55:00,187.42,187.43,187.03,187.17,27092.0,163.5593,163.568,163.219,163.3411,27092.0
2019-08-21 09:30:00,189.0,189.04,187.9,187.9,19842.0,164.9382,164.9731,163.9782,163.9782,19842.0
2019-08-21 09:35:00,187.96,188.27,187.77,188.15,6854.0,164.0306,164.3011,163.8648,164.1964,6854.0
2019-08-21 09:40:00,188.12,188.48,188.0,188.29,3592.0,164.1702,164.4844,164.0655,164.3186,3592.0
2019-08-21 09:45:00,188.28,188.64,187.54,187.8,7110.0,164.3098,164.624,163.664,163.8909,7110.0
2019-08-21 09:50:00,187.72,188.08,187.72,187.83,4208.0,163.8211,164.1353,163.8211,163.9171,4208.0
2019-08-21 09:55:00,187.82,187.89,187.69,187.69,1752.0,163.9084,163.9695,163.7949,163.7949,1752.0
2019-08-21 10:00:00,187.71,187.73,187.33,187.44,4456.0,163.8124,163.8299,163.4808,163.5768,4456.0
2019-08-21 10:05:00,187.45,187.47,186.95,186.98,3248.0,163.5855,163.603,163.1492,163.1753,3248.0
2019-08-21 10:10:00,186.96,187.02,186.79,186.87,2460.0,163.1579,163.2102,163.0095,163.0793,2460.0
2019-08-21 10:15:00,186.87,186.98,186.74,186.74,2870.0,163.0793,163.1753,162.9659,162.9659,2870.0
2019-08-21 10:20:00,186.7,186.85,186.67,186.83,4921.0,162.931,163.0619,162.9048,163.0444,4921.0
2019-08-21 10:25:00,186.94,187.31,186.85,187.27,9275.0,163.1404,163.4633,163.0619,163.4284,9275.0
2019-08-21 10:30:00,187.2,187.48,187.1,187.33,5029.0,163.3673,163.6117,163.2801,163.4808,5029.0
2019-08-21 10:35:00,187.26,187.41,187.17,187.29,4600.0,163.4197,163.5506,163.3411,163.4459,4600.0
2019-08-21 10:40:00,187.35,187.35,187.07,187.31,4839.0,163.4982,163.4982,163.2539,163.4633,4839.0
2019-08-21 10:45:00,187.23,187.54,187.23,187.53,4379.0,163.3935,163.664,163.3935,163.6553,4379.0
2019-08-21 10:50:00,187.55,187.74,187.55,187.73,5455.0,163.6728,163.8386,163.6728,163.8299,5455.0
2019-08-21 10:55:00,187.68,187.78,187.68,187.76,2256.0,163.7862,163.8735,163.7862,163.856,2256.0
2019-08-21 11:00:00,187.75,187.77,187.52,187.77,3942.0,163.8473,163.8648,163.6466,163.8648,3942.0
2019-08-21 11:05:00,187.86,188.05,187.83,188.05,3357.0,163.9433,164.1091,163.9171,164.1091,3357.0
2019-08-21 11:10:00,188.02,188.03,187.85,187.97,7001.0,164.0829,164.0917,163.9346,164.0393,7001.0
2019-08-21 11:15:00,188.05,188.11,187.91,187.92,3908.0,164.1091,164.1615,163.9869,163.9957,3908.0
2019-08-21 11:20:00,187.99,188.01,187.8,187.86,4338.0,164.0567,164.0742,163.8909,163.9433,4338.0
2019-08-21 11:25:00,187.88,188.0,187.87,187.89,3736.0,163.9608,164.0655,163.952,163.9695,3736.0
2019-08-21 11:30:00,187.89,188.01,187.73,188.01,5329.0,163.9695,164.0742,163.8299,164.0742,5329.0
2019-08-21 11:35:00,188.01,188.11,188.01,188.09,2299.0,164.0742,164.1615,164.0742,164.144,2299.0
2019-08-21 11:40:00,188.08,188.09,187.7,187.71,4557.0,164.1353,164.144,163.8037,163.8124,4557.0
2019-08-21 11:45:00,187.64,187.73,187.58,187.69,2730.0,163.7513,163.8299,163.6989,163.7949,2730.0
2019-08-21 11:50:00,187.68,187.68,187.42,187.49,2650.0,163.7862,163.7862,163.5593,163.6204,2650.0
2019-08-21 11:55:00,187.57,187.81,187.54,187.69,3601.0,163.6902,163.8997,163.664,163.7949,3601.0
2019-08-21 12:00:00,187.66,187.7,187.58,187.59,2388.0,163.7688,163.8037,163.6989,163.7077,2388.0
2019-08-21 12:05:00,187.61,187.65,187.53,187.55,6119.0,163.7251,163.76,163.6553,163.6728,6119.0
2019-08-21 12:10:00,187.56,187.71,187.47,187.71,11169.0,163.6815,163.8124,163.603,163.8124,11169.0
2019-08-21 12:15:00,187.74,187.86,187.74,187.77,5300.0,163.8386,163.9433,163.8386,163.8648,5300.0
2019-08-21 12:20:00,187.75,187.75,187.36,187.39,2402.0,163.8473,163.8473,163.507,163.5331,2402.0
2019-08-21 12:25:00,187.35,187.75,187.35,187.75,6024.0,163.4982,163.8473,163.4982,163.8473,6024.0
2019-08-21 12:30:00,187.73,187.93,187.7,187.83,8735.0,163.8299,164.0044,163.8037,163.9171,8735.0
2019-08-21 12:35:00,187.86,187.97,187.85,187.93,2715.0,163.9433,164.0393,163.9346,164.0044,2715.0
2019-08-21 12:40:00,187.97,188.01,187.85,188.01,4725.0,164.0393,164.0742,163.9346,164.0742,4725.0
2019-08-21 12:45:00,188.02,188.2,188.01,188.2,5868.0,164.0829,164.24,164.0742,164.24,5868.0
2019-08-21 12:50:00,188.18,188.44,188.18,188.44,12635.0,164.2226,164.4495,164.2226,164.4495,12635.0
2019-08-21 12:55:00,188.48,188.8,188.48,188.77,10403.0,164.4844,164.7636,164.4844,164.7374,10403.0
2019-08-21 13:00:00,188.78,188.91,188.75,188.91,10089.0,164.7462,164.8596,164.72,164.8596,10089.0
2019-08-21 13:05:00,188.93,189.05,188.91,188.94,10470.0,164.8771,164.9818,164.8596,164.8858,10470.0
2019-08-21 13:10:00,188.93,188.96,188.45,188.59,7004.0,164.8771,164.9033,164.4582,164.5804,7004.0
2019-08-21 13:15:00,188.58,188.74,188.58,188.69,4013.0,164.5716,164.7113,164.5716,164.6676,4013.0
2019-08-21 13:20:00,188.7,188.7,188.52,188.65,2839.0,164.6764,164.6764,164.5193,164.6327,2839.0
2019-08-21 13:25:00,188.64,188.66,188.52,188.54,2862.0,164.624,164.6415,164.5193,164.5367,2862.0
2019-08-21 13:30:00,188.55,188.72,188.55,188.65,5516.0,164.5455,164.6938,164.5455,164.6327,5516.0
2019-08-21 13:35:00,188.67,188.78,188.67,188.78,3650.0,164.6502,164.7462,164.6502,164.7462,3650.0
2019-08-21 13:40:00,188.81,188.81,188.68,188.74,7643.0,164.7724,164.7724,164.6589,164.7113,7643.0
2019-08-21 13:45:00,188.76,188.87,188.75,188.84,6226.0,164.7287,164.8247,164.72,164.7985,6226.0
2019-08-21 13:50:00,188.8,188.8,188.62,188.75,2920.0,164.7636,164.7636,164.6065,164.72,2920.0
2019-08-21 13:55:00,188.72,188.86,188.72,188.77,3834.0,164.6938,164.816,164.6938,164.7374,3834.0
2019-08-21 14:00:00,188.71,188.73,187.96,188.51,7731.0,164.6851,164.7025,164.0306,164.5105,7731.0
2019-08-21 14:05:00,188.56,188.6,188.4,188.59,4020.0,164.5542,164.5891,164.4146,164.5804,4020.0
2019-08-21 14:10:00,188.47,188.47,188.11,188.27,2864.0,164.4756,164.4756,164.1615,164.3011,2864.0
2019-08-21 14:15:00,188.32,188.5,188.2,188.42,3500.0,164.3447,164.5018,164.24,164.432,3500.0
2019-08-21 14:20:00,188.42,188.51,188.34,188.45,8487.0,164.432,164.5105,164.3622,164.4582,8487.0
2019-08-21 14:25:00,188.49,188.49,188.42,188.49,2556.0,164.4931,164.4931,164.432,164.4931,2556.0
2019-08-21 14:30:00,188.55,188.57,188.32,188.32,7209.0,164.5455,164.5629,164.3447,164.3447,7209.0
2019-08-21 14:35:00,188.32,188.35,188.08,188.24,7461.0,164.3447,164.3709,164.1353,164.2749,7461.0
2019-08-21 14:40:00,188.26,188.31,188.22,188.3,2386.0,164.2924,164.336,164.2575,164.3273,2386.0
2019-08-21 14:45:00,188.28,188.28,187.92,187.97,5179.0,164.3098,164.3098,163.9957,164.0393,5179.0
2019-08-21 14:50:00,187.93,188.02,187.9,188.02,4145.0,164.0044,164.0829,163.9782,164.0829,4145.0
2019-08-21 14:55:00,188.05,188.19,188.0,188.19,56801.0,164.1091,164.2313,164.0655,164.2313,56801.0
2019-08-21 15:00:00,188.19,188.41,188.19,188.38,108198.0,164.2313,164.4233,164.2313,164.3971,108198.0
2019-08-21 15:05:00,188.38,188.44,188.28,188.44,5330.0,164.3971,164.4495,164.3098,164.4495,5330.0
2019-08-21 15:10:00,188.48,188.57,188.47,188.49,4300.0,164.4844,164.5629,164.4756,164.4931,4300.0
2019-08-21 15:15:00,188.48,188.57,188.42,188.56,8806.0,164.4844,164.5629,164.432,164.5542,8806.0
2019-08-21 15:20:00,188.57,188.57,188.44,188.52,9776.0,164.5629,164.5629,164.4495,164.5193,9776.0
2019-08-21 15:25:00,188.5,188.57,188.49,188.54,7447.0,164.5018,164.5629,164.4931,164.5367,7447.0
2019-08-21 15:30:00,188.55,188.73,188.54,188.58,10234.0,164.5455,164.7025,164.5367,164.5716,10234.0
2019-08-21 15:35:00,188.59,188.65,188.58,188.58,7267.0,164.5804,164.6327,164.5716,164.5716,7267.0
2019-08-21 15:40:00,188.53,188.56,188.44,188.56,13360.0,164.528,164.5542,164.4495,164.5542,13360.0
2019-08-21 15:45:00,188.54,188.61,188.5,188.52,10553.0,164.5367,164.5978,164.5018,164.5193,10553.0
2019-08-21 15:50:00,188.52,188.67,188.52,188.65,20625.0,164.5193,164.6502,164.5193,164.6327,20625.0
2019-08-21 15:55:00,188.66,188.69,188.44,188.48,30156.0,164.6415,164.6676,164.4495,164.4844,30156.0
2019-08-22 09:30:00,189.06,189.31,188.82,189.09,16833.0,164.9905,165.2087,164.7811,165.0167,16833.0
2019-08-22 09:35:00,188.98,189.1,188.79,189.1,5800.0,164.9207,165.0254,164.7549,165.0254,5800.0
2019-08-22 09:40:00,189.16,189.26,189.08,189.25,1063.0,165.0778,165.1651,165.008,165.1563,1063.0
2019-08-22 09:45:00,189.16,189.16,188.77,188.83,1000.0,165.0778,165.0778,164.7374,164.7898,1000.0
2019-08-22 09:50:00,188.79,188.88,188.79,188.88,621.0,164.7549,164.8334,164.7549,164.8334,621.0
2019-08-22 09:55:00,188.83,188.99,188.83,188.96,1334.0,164.7898,164.9294,164.7898,164.9033,1334.0
2019-08-22 10:00:00,188.87,188.87,188.69,188.73,1377.0,164.8247,164.8247,164.6676,164.7025,1377.0
2019-08-22 10:05:00,188.59,188.69,188.14,188.14,1979.0,164.5804,164.6676,164.1877,164.1877,1979.0
2019-08-22 10:10:00,188.0,188.19,187.91,187.92,2520.0,164.0655,164.2313,163.9869,163.9957,2520.0
2019-08-22 10:15:00,187.91,188.0,187.67,187.77,9945.0,163.9869,164.0655,163.7775,163.8648,9945.0
2019-08-22 10:20:00,187.69,187.69,187.39,187.39,1836.0,163.7949,163.7949,163.5331,163.5331,1836.0
2019-08-22 10:25:00,187.32,187.46,187.13,187.45,3210.0,163.472,163.5942,163.3062,163.5855,3210.0
2019-08-22 10:30:00,187.41,187.41,186.96,186.96,2239.0,163.5506,163.5506,163.1579,163.1579,2239.0
2019-08-22 10:35:00,186.8,186.8,186.5,186.5,5193.0,163.0182,163.0182,162.7564,162.7564,5193.0
2019-08-22 10:40:00,186.61,186.61,186.32,186.36,2708.0,162.8524,162.8524,162.5994,162.6343,2708.0
2019-08-22 10:45:00,186.35,186.6,186.1,186.6,14783.0,162.6255,162.8437,162.4074,162.8437,14783.0
2019-08-22 10:50:00,186.71,186.81,186.58,186.59,3606.0,162.9397,163.027,162.8263,162.835,3606.0
2019-08-22 10:55:00,186.59,186.74,186.5,186.51,2116.0,162.835,162.9659,162.7564,162.7652,2116.0
2019-08-22 11:00:00,186.45,186.91,186.44,186.91,6300.0,162.7128,163.1142,162.7041,163.1142,6300.0
2019-08-22 11:05:00,186.89,187.65,186.89,187.57,4156.0,163.0968,163.76,163.0968,163.6902,4156.0
2019-08-22 11:10:00,187.57,187.86,187.56,187.76,2919.0,163.6902,163.9433,163.6815,163.856,2919.0
2019-08-22 11:15:00,187.48,187.74,187.48,187.61,1504.0,163.6117,163.8386,163.6117,163.7251,1504.0
2019-08-22 11:20:00,187.67,187.7,187.51,187.67,2249.0,163.7775,163.8037,163.6379,163.7775,2249.0
2019-08-22 11:25:00,187.57,187.57,187.33,187.39,3215.0,163.6902,163.6902,163.4808,163.5331,3215.0
2019-08-22 11:30:00,187.5,187.52,187.33,187.5,1909.0,163.6291,163.6466,163.4808,163.6291,1909.0
2019-08-22 11:35:00,187.49,187.56,187.32,187.41,3562.0,163.6204,163.6815,163.472,163.5506,3562.0
2019-08-22 11:40:00,187.34,187.43,187.22,187.22,1894.0,163.4895,163.568,163.3848,163.3848,1894.0
2019-08-22 11:45:00,187.22,187.22,186.92,186.97,7652.0,163.3848,163.3848,163.123,163.1666,7652.0
2019-08-22 11:50:00,186.99,186.99,186.77,186.93,3086.0,163.1841,163.1841,162.9921,163.1317,3086.0
2019-08-22 11:55:00,186.98,187.07,186.96,187.07,2296.0,163.1753,163.2539,163.1579,163.2539,2296.0
2019-08-22 12:00:00,187.09,187.54,187.09,187.53,2974.0,163.2713,163.664,163.2713,163.6553,2974.0
2019-08-22 12:05:00,187.53,187.74,187.52,187.62,1900.0,163.6553,163.8386,163.6466,163.7339,1900.0
2019-08-22 12:10:00,187.68,187.68,187.59,187.62,1242.0,163.7862,163.7862,163.7077,163.7339,1242.0
2019-08-22 12:15:00,187.65,187.76,187.65,187.76,1100.0,163.76,163.856,163.76,163.856,1100.0
2019-08-22 12:20:00,187.7,187.74,187.52,187.61,1527.0,163.8037,163.8386,163.6466,163.7251,1527.0
2019-08-22 12:25:00,187.54,187.54,187.44,187.51,400.0,163.664,163.664,163.5768,163.6379,400.0
2019-08-22 12:30:00,187.46,187.51,187.36,187.36,1200.0,163.5942,163.6379,163.507,163.507,1200.0
2019-08-22 12:35:00,187.39,187.46,187.36,187.37,741.0,163.5331,163.5942,163.507,163.5157,741.0
2019-08-22 12:40:00,187.43,187.73,187.39,187.73,3145.0,163.568,163.8299,163.5331,163.8299,3145.0
2019-08-22 12:45:00,187.93,187.95,187.85,187.95,3490.0,164.0044,164.0218,163.9346,164.0218,3490.0
2019-08-22 12:50:00,187.95,188.04,187.89,187.98,1800.0,164.0218,164.1004,163.9695,164.048,1800.0
2019-08-22 12:55:00,187.95,187.95,187.8,187.81,1250.0,164.0218,164.0218,163.8909,163.8997,1250.0
2019-08-22 13:00:00,187.82,187.95,187.82,187.86,1700.0,163.9084,164.0218,163.9084,163.9433,1700.0
2019-08-22 13:05:00,187.89,188.11,187.89,188.06,2600.0,163.9695,164.1615,163.9695,164.1178,2600.0
2019-08-22 13:10:00,188.05,188.15,188.02,188.14,35196.0,164.1091,164.1964,164.0829,164.1877,35196.0
2019-08-22 13:15:00,188.16,188.4,188.13,188.35,10638.0,164.2051,164.4146,164.1789,164.3709,10638.0
2019-08-22 13:20:00,188.34,188.51,188.34,188.44,600.0,164.3622,164.5105,164.3622,164.4495,600.0
2019-08-22 13:25:00,188.49,188.5,188.3,188.31,1231.0,164.4931,164.5018,164.3273,164.336,1231.0
2019-08-22 13:30:00,188.33,188.55,188.33,188.55,1282.0,164.3535,164.5455,164.3535,164.5455,1282.0
2019-08-22 13:35:00,188.48,188.65,188.48,188.53,2508.0,164.4844,164.6327,164.4844,164.528,2508.0
2019-08-22 13:40:00,188.53,188.54,188.33,188.34,1914.0,164.528,164.5367,164.3535,164.3622,1914.0
2019-08-22 13:45:00,188.33,188.35,188.17,188.17,4001.0,164.3535,164.3709,164.2138,164.2138,4001.0
2019-08-22 13:50:00,188.16,188.2,188.09,188.14,3010.0,164.2051,164.24,164.144,164.1877,3010.0
2019-08-22 13:55:00,188.2,188.31,188.1,188.14,6664.0,164.24,164.336,164.1527,164.1877,6664.0
2019-08-22 14:00:00,188.15,188.23,188.06,188.1,3906.0,164.1964,164.2662,164.1178,164.1527,3906.0
2019-08-22 14:05:00,188.04,188.04,187.79,187.8,2800.0,164.1004,164.1004,163.8822,163.8909,2800.0
2019-08-22 14:10:00,187.77,187.91,187.71,187.8,9301.0,163.8648,163.9869,163.8124,163.8909,9301.0
2019-08-22 14:15:00,187.83,187.92,187.83,187.86,1320.0,163.9171,163.9957,163.9171,163.9433,1320.0
2019-08-22 14:20:00,187.85,187.85,187.79,187.79,2250.0,163.9346,163.9346,163.8822,163.8822,2250.0
2019-08-22 14:25:00,187.77,187.78,187.64,187.71,1000.0,163.8648,163.8735,163.7513,163.8124,1000.0
2019-08-22 14:30:00,187.7,187.79,187.69,187.72,2375.0,163.8037,163.8822,163.7949,163.8211,2375.0
2019-08-22 14:35:00,187.75,187.77,187.7,187.7,1400.0,163.8473,163.8648,163.8037,163.8037,1400.0
2019-08-22 14:40:00,187.71,187.8,187.67,187.8,2226.0,163.8124,163.8909,163.7775,163.8909,2226.0
2019-08-22 14:45:00,187.8,187.99,187.76,187.76,3730.0,163.8909,164.0567,163.856,163.856,3730.0
2019-08-22 14:50:00,187.76,187.82,187.76,187.82,1800.0,163.856,163.9084,163.856,163.9084,1800.0
2019-08-22 14:55:00,187.73,187.87,187.7,187.83,3197.0,163.8299,163.952,163.8037,163.9171,3197.0
2019-08-22 15:00:00,187.89,187.89,187.65,187.72,5844.0,163.9695,163.9695,163.76,163.8211,5844.0
2019-08-22 15:05:00,187.7,187.84,187.65,187.7,4171.0,163.8037,163.9258,163.76,163.8037,4171.0
2019-08-22 15:10:00,187.72,187.72,187.39,187.41,4629.0,163.8211,163.8211,163.5331,163.5506,4629.0
2019-08-22 15:15:00,187.46,187.46,187.24,187.35,3725.0,163.5942,163.5942,163.4022,163.4982,3725.0
2019-08-22 15:20:00,187.43,187.46,187.36,187.44,12853.0,163.568,163.5942,163.507,163.5768,12853.0
2019-08-22 15:25:00,187.47,187.5,187.41,187.48,3714.0,163.603,163.6291,163.5506,163.6117,3714.0
2019-08-22 15:30:00,187.55,187.69,187.51,187.51,9084.0,163.6728,163.7949,163.6379,163.6379,9084.0
2019-08-22 15:35:00,187.54,187.67,187.51,187.55,10683.0,163.664,163.7775,163.6379,163.6728,10683.0
2019-08-22 15:40:00,187.55,187.74,187.54,187.73,11162.0,163.6728,163.8386,163.664,163.8299,11162.0
2019-08-22 15:45:00,187.79,187.91,187.76,187.83,6159.0,163.8822,163.9869,163.856,163.9171,6159.0
2019-08-22 15:50:00,187.84,188.21,187.82,188.21,19578.0,163.9258,164.2487,163.9084,164.2487,19578.0
2019-08-22 15:55:00,188.19,188.21,187.52,187.57,31699.0,164.2313,164.2487,163.6466,163.6902,31699.0
2019-08-23 09:30:00,186.76,187.02,186.54,186.83,14750.0,162.9833,163.2102,162.7914,163.0444,14750.0
2019-08-23 09:35:00,186.89,187.48,186.88,187.38,17140.0,163.0968,163.6117,163.0881,163.5244,17140.0
2019-08-23 09:40:00,187.39,187.73,187.39,187.66,3077.0,163.5331,163.8299,163.5331,163.7688,3077.0
2019-08-23 09:45:00,187.41,187.49,186.99,187.03,5952.0,163.5506,163.6204,163.1841,163.219,5952.0
2019-08-23 09:50:00,186.95,187.16,186.63,187.16,4475.0,163.1492,163.3324,162.8699,163.3324,4475.0
2019-08-23 09:55:00,187.22,187.49,187.21,187.39,2005.0,163.3848,163.6204,163.3761,163.5331,2005.0
2019-08-23 10:00:00,187.36,188.23,187.36,187.7,4335.0,163.507,164.2662,163.507,163.8037,4335.0
2019-08-23 10:05:00,187.76,188.2,187.76,188.09,23275.0,163.856,164.24,163.856,164.144,23275.0
2019-08-23 10:10:00,187.86,187.86,187.24,187.58,2950.0,163.9433,163.9433,163.4022,163.6989,2950.0
2019-08-23 10:15:00,187.6,187.62,187.32,187.62,804.0,163.7164,163.7339,163.472,163.7339,804.0
2019-08-23 10:20:00,187.46,187.63,187.21,187.21,2606.0,163.5942,163.7426,163.3761,163.3761,2606.0
2019-08-23 10:25:00,187.22,187.45,187.08,187.45,1322.0,163.3848,163.5855,163.2626,163.5855,1322.0
2019-08-23 10:30:00,187.49,187.9,187.37,187.78,3638.0,163.6204,163.9782,163.5157,163.8735,3638.0
2019-08-23 10:35:00,187.82,188.29,187.76,188.18,2899.0,163.9084,164.3186,163.856,164.2226,2899.0
2019-08-23 10:40:00,188.28,188.4,188.18,188.28,5900.0,164.3098,164.4146,164.2226,164.3098,5900.0
2019-08-23 10:45:00,188.27,188.28,188.02,188.2,5272.0,164.3011,164.3098,164.0829,164.24,5272.0
2019-08-23 10:50:00,188.24,188.78,188.24,188.76,8395.0,164.2749,164.7462,164.2749,164.7287,8395.0
2019-08-23 10:55:00,188.79,189.27,188.33,188.33,95614.0,164.7549,165.1738,164.3535,164.3535,95614.0
2019-08-23 11:00:00,188.48,188.52,187.0,187.14,25425.0,164.4844,164.5193,163.1928,163.315,25425.0
2019-08-23 11:05:00,187.04,187.3,186.11,186.17,38328.0,163.2277,163.4546,162.4161,162.4685,38328.0
2019-08-23 11:10:00,186.11,187.11,185.82,186.83,69217.0,162.4161,163.2888,162.163,163.0444,69217.0
2019-08-23 11:15:00,186.83,187.2,186.72,186.89,7782.0,163.0444,163.3673,162.9484,163.0968,7782.0
2019-08-23 11:20:00,187.02,187.26,186.88,187.06,12415.0,163.2102,163.4197,163.0881,163.2451,12415.0
2019-08-23 11:25:00,186.99,187.41,186.9,187.21,15130.0,163.1841,163.5506,163.1055,163.3761,15130.0
2019-08-23 11:30:00,187.16,187.16,186.77,186.83,19908.0,163.3324,163.3324,162.9921,163.0444,19908.0
2019-08-23 11:35:00,186.84,187.06,186.61,187.03,9456.0,163.0532,163.2451,162.8524,163.219,9456.0
2019-08-23 11:40:00,187.0,187.0,186.5,186.84,7200.0,163.1928,163.1928,162.7564,163.0532,7200.0
2019-08-23 11:45:00,186.84,186.86,186.66,186.81,27381.0,163.0532,163.0706,162.8961,163.027,27381.0
2019-08-23 11:50:00,186.81,187.08,186.74,186.79,8450.0,163.027,163.2626,162.9659,163.0095,8450.0
2019-08-23 11:55:00,186.75,186.84,186.3,186.3,38602.0,162.9746,163.0532,162.5819,162.5819,38602.0
2019-08-23 12:00:00,186.35,186.35,185.99,186.21,7670.0,162.6255,162.6255,162.3114,162.5034,7670.0
2019-08-23 12:05:00,186.14,186.14,185.52,185.7,3467.0,162.4423,162.4423,161.9012,162.0583,3467.0
2019-08-23 12:10:00,185.71,185.95,185.36,185.95,3986.0,162.067,162.2765,161.7616,162.2765,3986.0
2019-08-23 12:15:00,185.94,186.07,185.84,185.84,3270.0,162.2677,162.3812,162.1805,162.1805,3270.0
2019-08-23 12:20:00,185.81,185.81,185.58,185.58,2379.0,162.1543,162.1543,161.9536,161.9536,2379.0
2019-08-23 12:25:00,185.4,185.41,185.22,185.28,2047.0,161.7965,161.8052,161.6394,161.6918,2047.0
2019-08-23 12:30:00,185.38,185.52,185.34,185.52,2805.0,161.779,161.9012,161.7441,161.9012,2805.0
2019-08-23 12:35:00,185.57,185.67,185.48,185.48,1000.0,161.9448,162.0321,161.8663,161.8663,1000.0
2019-08-23 12:40:00,185.44,185.52,185.28,185.3,3896.0,161.8314,161.9012,161.6918,161.7092,3896.0
2019-08-23 12:45:00,185.22,185.28,185.1,185.14,7217.0,161.6394,161.6918,161.5347,161.5696,7217.0
2019-08-23 12:50:00,185.16,185.21,185.07,185.13,7004.0,161.587,161.6307,161.5085,161.5609,7004.0
2019-08-23 12:55:00,185.08,185.45,185.05,185.2,4757.0,161.5172,161.8401,161.491,161.6219,4757.0
2019-08-23 13:00:00,185.17,185.18,184.83,184.91,2643.0,161.5958,161.6045,161.2991,161.3689,2643.0
2019-08-23 13:05:00,184.91,184.93,184.63,184.67,4852.0,161.3689,161.3863,161.1245,161.1594,4852.0
2019-08-23 13:10:00,184.75,185.18,184.74,185.07,2100.0,161.2292,161.6045,161.2205,161.5085,2100.0
2019-08-23 13:15:00,185.01,185.02,184.47,184.48,2193.0,161.4561,161.4649,160.9849,160.9936,2193.0
2019-08-23 13:20:00,184.54,184.56,184.31,184.37,14506.0,161.046,161.0634,160.8453,160.8976,14506.0
2019-08-23 13:25:00,184.37,184.55,184.21,184.33,5113.0,160.8976,161.0547,160.758,160.8627,5113.0
2019-08-23 13:30:00,184.24,184.63,184.23,184.59,7748.0,160.7842,161.1245,160.7754,161.0896,7748.0
2019-08-23 13:35:00,184.61,184.82,184.44,184.76,4841.0,161.1071,161.2903,160.9587,161.238,4841.0
2019-08-23 13:40:00,184.77,184.81,184.59,184.63,4100.0,161.2467,161.2816,161.0896,161.1245,4100.0
2019-08-23 13:45:00,184.63,185.03,184.47,184.99,10165.0,161.1245,161.4736,160.9849,161.4387,10165.0
2019-08-23 13:50:00,185.12,185.69,185.0,185.63,8422.0,161.5521,162.0496,161.4474,161.9972,8422.0
2019-08-23 13:55:00,185.64,185.87,185.47,185.47,30499.0,162.0059,162.2066,161.8576,161.8576,30499.0
2019-08-23 14:00:00,185.44,185.49,185.09,185.22,4294.0,161.8314,161.875,161.526,161.6394,4294.0
2019-08-23 14:05:00,185.21,185.21,184.77,184.95,6210.0,161.6307,161.6307,161.2467,161.4038,6210.0
2019-08-23 14:10:00,184.96,185.01,184.8,184.86,5150.0,161.4125,161.4561,161.2729,161.3252,5150.0
2019-08-23 14:15:00,184.94,185.01,184.69,184.69,2301.0,161.395,161.4561,161.1769,161.1769,2301.0
2019-08-23 14:20:00,184.75,184.75,184.47,184.47,2960.0,161.2292,161.2292,160.9849,160.9849,2960.0
2019-08-23 14:25:00,184.46,184.48,184.15,184.25,4773.0,160.9762,160.9936,160.7056,160.7929,4773.0
2019-08-23 14:30:00,184.33,184.5,184.25,184.33,8379.0,160.8627,161.0111,160.7929,160.8627,8379.0
2019-08-23 14:35:00,184.36,184.36,184.06,184.09,3409.0,160.8889,160.8889,160.6271,160.6533,3409.0
2019-08-23 14:40:00,184.05,184.32,184.0,184.21,12063.0,160.6184,160.854,160.5747,160.758,12063.0
2019-08-23 14:45:00,184.09,184.36,184.0,184.24,22949.0,160.6533,160.8889,160.5747,160.7842,22949.0
2019-08-23 14:50:00,184.15,184.33,184.08,184.26,4094.0,160.7056,160.8627,160.6445,160.8016,4094.0
2019-08-23 14:55:00,184.18,184.71,184.14,184.67,6268.0,160.7318,161.1943,160.6969,161.1594,6268.0
2019-08-23 15:00:00,184.67,184.86,184.5,184.82,17932.0,161.1594,161.3252,161.0111,161.2903,17932.0
2019-08-23 15:05:00,184.79,185.03,184.76,184.78,8686.0,161.2641,161.4736,161.238,161.2554,8686.0
2019-08-23 15:10:00,184.74,184.93,184.35,184.46,39700.0,161.2205,161.3863,160.8802,160.9762,39700.0
2019-08-23 15:15:00,184.33,184.6,184.26,184.32,7162.0,160.8627,161.0983,160.8016,160.854,7162.0
2019-08-23 15:20:00,184.38,184.4,184.13,184.18,4631.0,160.9063,160.9238,160.6882,160.7318,4631.0
2019-08-23 15:25:00,184.18,184.18,183.77,183.87,5163.0,160.7318,160.7318,160.374,160.4613,5163.0
2019-08-23 15:30:00,183.89,184.28,183.89,184.18,16612.0,160.4787,160.8191,160.4787,160.7318,16612.0
2019-08-23 15:35:00,184.16,184.24,184.07,184.13,14629.0,160.7144,160.7842,160.6358,160.6882,14629.0
2019-08-23 15:40:00,184.12,184.15,183.96,184.09,26639.0,160.6794,160.7056,160.5398,160.6533,26639.0
2019-08-23 15:45:00,184.11,184.23,183.87,183.91,32843.0,160.6707,160.7754,160.4613,160.4962,32843.0
2019-08-23 15:50:00,183.92,183.92,182.77,182.77,38731.0,160.5049,160.5049,159.5013,159.5013,38731.0
2019-08-23 15:55:00,182.72,183.64,182.47,183.62,88584.0,159.4577,160.2606,159.2395,160.2431,88584.0
2019-08-26 09:30:00,185.23,185.71,184.67,185.45,14517.0,161.6481,162.067,161.1594,161.8401,14517.0
2019-08-26 09:35:00,185.4,185.4,184.68,184.68,4050.0,161.7965,161.7965,161.1681,161.1681,4050.0
2019-08-26 09:40:00,184.69,184.77,184.0,184.14,4147.0,161.1769,161.2467,160.5747,160.6969,4147.0
2019-08-26 09:45:00,184.03,184.03,183.14,183.35,7160.0,160.6009,160.6009,159.8242,160.0075,7160.0
2019-08-26 09:50:00,183.25,183.45,183.17,183.42,1800.0,159.9202,160.0947,159.8504,160.0686,1800.0
2019-08-26 09:55:00,183.18,183.42,182.99,183.36,5353.0,159.8591,160.0686,159.6933,160.0162,5353.0
2019-08-26 10:00:00,183.45,183.8,183.31,183.31,3450.0,160.0947,160.4002,159.9726,159.9726,3450.0
2019-08-26 10:05:00,183.27,183.28,182.75,182.76,3200.0,159.9377,159.9464,159.4839,159.4926,3200.0
2019-08-26 10:10:00,182.69,182.95,182.34,182.56,3813.0,159.4315,159.6584,159.1261,159.318,3813.0
2019-08-26 10:15:00,182.66,182.75,182.2,182.43,4050.0,159.4053,159.4839,159.0039,159.2046,4050.0
2019-08-26 10:20:00,182.45,182.5,182.36,182.43,1305.0,159.2221,159.2657,159.1435,159.2046,1305.0
2019-08-26 10:25:00,182.3,182.83,182.3,182.83,1300.0,159.0912,159.5537,159.0912,159.5537,1300.0
2019-08-26 10:30:00,182.69,183.15,182.59,183.02,2623.0,159.4315,159.8329,159.3442,159.7195,2623.0
2019-08-26 10:35:00,183.08,183.09,182.74,182.88,3562.0,159.7718,159.7806,159.4751,159.5973,3562.0
2019-08-26 10:40:00,182.76,182.76,182.42,182.63,1616.0,159.4926,159.4926,159.1959,159.3791,1616.0
2019-08-26 10:45:00,182.54,182.75,182.34,182.62,2100.0,159.3006,159.4839,159.1261,159.3704,2100.0
2019-08-26 10:50:00,182.79,182.93,182.76,182.89,4579.0,159.5188,159.6409,159.4926,159.606,4579.0
2019-08-26 10:55:00,182.71,182.72,182.69,182.72,320.0,159.449,159.4577,159.4315,159.4577,320.0
2019-08-26 11:00:00,182.63,182.93,182.63,182.92,1463.0,159.3791,159.6409,159.3791,159.6322,1463.0
2019-08-26 11:05:00,182.96,183.0,182.87,182.87,1231.0,159.6671,159.702,159.5886,159.5886,1231.0
2019-08-26 11:10:00,182.88,183.45,182.8,183.34,4628.0,159.5973,160.0947,159.5275,159.9987,4628.0
2019-08-26 11:15:00,183.23,183.3,182.9,183.14,4420.0,159.9028,159.9638,159.6148,159.8242,4420.0
2019-08-26 11:20:00,183.16,183.5,183.06,183.47,13598.0,159.8417,160.1384,159.7544,160.1122,13598.0
2019-08-26 11:25:00,183.45,183.56,183.31,183.52,10215.0,160.0947,160.1907,159.9726,160.1558,10215.0
2019-08-26 11:30:00,183.61,183.71,183.46,183.69,17431.0,160.2344,160.3216,160.1035,160.3042,17431.0
2019-08-26 11:35:00,183.7,183.93,183.28,183.35,17555.0,160.3129,160.5136,159.9464,160.0075,17555.0
2019-08-26 11:40:00,183.35,183.35,183.17,183.17,500.0,160.0075,160.0075,159.8504,159.8504,500.0
2019-08-26 11:45:00,183.07,183.31,182.97,183.15,1601.0,159.7631,159.9726,159.6759,159.8329,1601.0
2019-08-26 11:50:00,183.26,183.26,183.01,183.12,1201.0,159.9289,159.9289,159.7108,159.8068,1201.0
2019-08-26 11:55:00,183.12,183.3,183.09,183.21,2341.0,159.8068,159.9638,159.7806,159.8853,2341.0
2019-08-26 12:00:00,183.25,183.38,183.18,183.31,902.0,159.9202,160.0337,159.8591,159.9726,902.0
2019-08-26 12:05:00,183.36,183.76,183.36,183.68,2513.0,160.0162,160.3653,160.0162,160.2955,2513.0
2019-08-26 12:10:00,183.68,183.73,183.56,183.56,4341.0,160.2955,160.3391,160.1907,160.1907,4341.0
2019-08-26 12:15:00,183.57,183.57,183.38,183.38,1301.0,160.1995,160.1995,160.0337,160.0337,1301.0
2019-08-26 12:20:00,183.29,183.92,183.29,183.91,1504.0,159.9551,160.5049,159.9551,160.4962,1504.0
2019-08-26 12:25:00,183.85,183.86,183.75,183.85,600.0,160.4438,160.4525,160.3565,160.4438,600.0
2019-08-26 12:30:00,183.84,183.86,183.77,183.86,1100.0,160.4351,160.4525,160.374,160.4525,1100.0
2019-08-26 12:35:00,183.81,184.07,183.79,184.03,6320.0,160.4089,160.6358,160.3915,160.6009,6320.0
2019-08-26 12:40:00,184.03,184.04,183.84,183.89,4086.0,160.6009,160.6096,160.4351,160.4787,4086.0
2019-08-26 12:45:00,183.99,183.99,183.75,183.93,1436.0,160.566,160.566,160.3565,160.5136,1436.0
2019-08-26 12:50:00,183.97,184.16,183.89,184.16,2801.0,160.5485,160.7144,160.4787,160.7144,2801.0
2019-08-26 12:55:00,184.21,184.32,183.98,184.32,8908.0,160.758,160.854,160.5573,160.854,8908.0
2019-08-26 13:00:00,184.29,184.38,184.26,184.37,992.0,160.8278,160.9063,160.8016,160.8976,992.0
2019-08-26 13:05:00,184.49,184.63,184.43,184.63,5746.0,161.0023,161.1245,160.95,161.1245,5746.0
2019-08-26 13:10:00,184.53,184.55,184.34,184.34,701.0,161.0372,161.0547,160.8714,160.8714,701.0
2019-08-26 13:15:00,184.33,184.33,184.11,184.12,808.0,160.8627,160.8627,160.6707,160.6794,808.0
2019-08-26 13:20:00,184.11,184.12,184.02,184.02,2119.0,160.6707,160.6794,160.5922,160.5922,2119.0
2019-08-26 13:25:00,183.97,184.15,183.97,184.04,3907.0,160.5485,160.7056,160.5485,160.6096,3907.0
2019-08-26 13:30:00,184.0,184.2,183.95,184.15,4100.0,160.5747,160.7493,160.5311,160.7056,4100.0
2019-08-26 13:35:00,184.27,184.35,184.07,184.07,2353.0,160.8103,160.8802,160.6358,160.6358,2353.0
2019-08-26 13:40:00,184.08,184.21,183.99,184.03,5009.0,160.6445,160.758,160.566,160.6009,5009.0
2019-08-26 13:45:00,184.09,184.17,184.03,184.03,3494.0,160.6533,160.7231,160.6009,160.6009,3494.0
2019-08-26 13:50:00,183.89,183.96,183.84,183.84,1157.0,160.4787,160.5398,160.4351,160.4351,1157.0
2019-08-26 13:55:00,183.75,183.88,183.66,183.88,2058.0,160.3565,160.47,160.278,160.47,2058.0
2019-08-26 14:00:00,183.83,183.83,183.3,183.39,2000.0,160.4264,160.4264,159.9638,160.0424,2000.0
2019-08-26 14:05:00,183.36,183.36,183.26,183.28,1857.0,160.0162,160.0162,159.9289,159.9464,1857.0
2019-08-26 14:10:00,183.24,183.39,183.18,183.39,1364.0,159.9115,160.0424,159.8591,160.0424,1364.0
2019-08-26 14:15:00,183.42,183.42,183.27,183.41,2113.0,160.0686,160.0686,159.9377,160.0598,2113.0
2019-08-26 14:20:00,183.32,183.45,183.28,183.31,1432.0,159.9813,160.0947,159.9464,159.9726,1432.0
2019-08-26 14:25:00,183.31,183.41,183.19,183.31,2539.0,159.9726,160.0598,159.8678,159.9726,2539.0
2019-08-26 14:30:00,183.28,183.41,183.17,183.36,3001.0,159.9464,160.0598,159.8504,160.0162,3001.0
2019-08-26 14:35:00,183.32,183.59,183.32,183.53,1671.0,159.9813,160.2169,159.9813,160.1646,1671.0
2019-08-26 14:40:00,183.61,183.73,183.61,183.73,1500.0,160.2344,160.3391,160.2344,160.3391,1500.0
2019-08-26 14:45:00,183.72,183.8,183.58,183.59,1000.0,160.3304,160.4002,160.2082,160.2169,1000.0
2019-08-26 14:50:00,183.63,183.67,183.49,183.55,2100.0,160.2518,160.2867,160.1297,160.182,2100.0
2019-08-26 14:55:00,183.58,183.64,183.46,183.62,4376.0,160.2082,160.2606,160.1035,160.2431,4376.0
2019-08-26 15:00:00,183.69,184.0,183.69,183.88,3509.0,160.3042,160.5747,160.3042,160.47,3509.0
2019-08-26 15:05:00,183.84,183.84,183.55,183.58,7418.0,160.4351,160.4351,160.182,160.2082,7418.0
2019-08-26 15:10:00,183.58,183.76,183.53,183.76,3874.0,160.2082,160.3653,160.1646,160.3653,3874.0
2019-08-26 15:15:00,183.75,183.96,183.72,183.79,2492.0,160.3565,160.5398,160.3304,160.3915,2492.0
2019-08-26 15:20:00,183.8,183.87,183.77,183.78,2543.0,160.4002,160.4613,160.374,160.3827,2543.0
2019-08-26 15:25:00,183.82,183.92,183.71,183.74,7259.0,160.4176,160.5049,160.3216,160.3478,7259.0
2019-08-26 15:30:00,183.81,184.11,183.77,183.92,8047.0,160.4089,160.6707,160.374,160.5049,8047.0
2019-08-26 15:35:00,183.95,184.02,183.95,184.0,14834.0,160.5311,160.5922,160.5311,160.5747,14834.0
2019-08-26 15:40:00,183.95,183.95,183.84,183.85,4164.0,160.5311,160.5311,160.4351,160.4438,4164.0
2019-08-26 15:45:00,183.84,183.93,183.7,183.81,9079.0,160.4351,160.5136,160.3129,160.4089,9079.0
2019-08-26 15:50:00,183.81,184.36,183.81,184.33,12470.0,160.4089,160.8889,160.4089,160.8627,12470.0
2019-08-26 15:55:00,184.37,184.65,184.2,184.65,28201.0,160.8976,161.142,160.7493,161.142,28201.0
2019-08-27 09:30:00,185.32,185.34,184.89,185.17,15155.0,161.7267,161.7441,161.3514,161.5958,15155.0
2019-08-27 09:35:00,185.21,185.64,185.21,185.26,7079.0,161.6307,162.0059,161.6307,161.6743,7079.0
2019-08-27 09:40:00,185.18,185.37,185.06,185.11,2100.0,161.6045,161.7703,161.4998,161.5434,2100.0
2019-08-27 09:45:00,184.97,185.63,184.97,185.41,2200.0,161.4212,161.9972,161.4212,161.8052,2200.0
2019-08-27 09:50:00,185.38,185.38,184.91,185.19,2612.0,161.779,161.779,161.3689,161.6132,2612.0
2019-08-27 09:55:00,185.09,185.34,185.09,185.34,2406.0,161.526,161.7441,161.526,161.7441,2406.0
2019-08-27 10:00:00,185.3,185.3,185.07,185.07,2522.0,161.7092,161.7092,161.5085,161.5085,2522.0
2019-08-27 10:05:00,185.08,185.13,184.73,184.73,4629.0,161.5172,161.5609,161.2118,161.2118,4629.0
2019-08-27 10:10:00,184.78,184.78,184.61,184.61,1823.0,161.2554,161.2554,161.1071,161.1071,1823.0
2019-08-27 10:15:00,184.75,184.94,184.75,184.89,5310.0,161.2292,161.395,161.2292,161.3514,5310.0
2019-08-27 10:20:00,184.83,185.24,184.83,185.06,2906.0,161.2991,161.6569,161.2991,161.4998,2906.0
2019-08-27 10:25:00,184.85,185.1,184.82,184.82,3259.0,161.3165,161.5347,161.2903,161.2903,3259.0
2019-08-27 10:30:00,184.74,185.16,184.74,185.16,2596.0,161.2205,161.587,161.2205,161.587,2596.0
2019-08-27 10:35:00,185.22,185.45,185.03,185.04,2100.0,161.6394,161.8401,161.4736,161.4823,2100.0
2019-08-27 10:40:00,184.96,185.13,184.84,185.05,1950.0,161.4125,161.5609,161.3078,161.491,1950.0
2019-08-27 10:45:00,185.03,185.13,184.81,184.9,2532.0,161.4736,161.5609,161.2816,161.3601,2532.0
2019-08-27 10:50:00,184.85,185.08,184.8,184.8,1850.0,161.3165,161.5172,161.2729,161.2729,1850.0
2019-08-27 10:55:00,184.68,184.79,184.43,184.51,3306.0,161.1681,161.2641,160.95,161.0198,3306.0
2019-08-27 11:00:00,184.58,184.71,184.41,184.65,1407.0,161.0809,161.1943,160.9325,161.142,1407.0
2019-08-27 11:05:00,184.65,184.65,184.34,184.35,2100.0,161.142,161.142,160.8714,160.8802,2100.0
2019-08-27 11:10:00,184.32,184.32,184.13,184.15,4565.0,160.854,160.854,160.6882,160.7056,4565.0
2019-08-27 11:15:00,184.15,184.22,183.7,183.7,5243.0,160.7056,160.7667,160.3129,160.3129,5243.0
2019-08-27 11:20:00,183.62,183.83,183.56,183.6,3388.0,160.2431,160.4264,160.1907,160.2256,3388.0
2019-08-27 11:25:00,183.63,183.64,183.31,183.31,3100.0,160.2518,160.2606,159.9726,159.9726,3100.0
2019-08-27 11:30:00,183.4,183.56,183.37,183.56,2078.0,160.0511,160.1907,160.0249,160.1907,2078.0
2019-08-27 11:35:00,183.54,183.63,183.5,183.61,1731.0,160.1733,160.2518,160.1384,160.2344,1731.0
2019-08-27 11:40:00,183.56,183.61,183.35,183.52,2484.0,160.1907,160.2344,160.0075,160.1558,2484.0
2019-08-27 11:45:00,183.54,183.64,183.46,183.46,8900.0,160.1733,160.2606,160.1035,160.1035,8900.0
2019-08-27 11:50:00,183.49,183.51,183.21,183.3,3384.0,160.1297,160.1471,159.8853,159.9638,3384.0
2019-08-27 11:55:00,183.33,183.37,182.89,182.89,3225.0,159.99,160.0249,159.606,159.606,3225.0
2019-08-27 12:00:00,182.94,182.98,182.6,182.6,7725.0,159.6497,159.6846,159.353,159.353,7725.0
2019-08-27 12:05:00,182.66,182.98,182.58,182.87,2400.0,159.4053,159.6846,159.3355,159.5886,2400.0
2019-08-27 12:10:00,182.82,183.08,182.77,182.95,8822.0,159.5449,159.7718,159.5013,159.6584,8822.0
2019-08-27 12:15:00,183.27,183.27,182.99,183.21,17000.0,159.9377,159.9377,159.6933,159.8853,17000.0
2019-08-27 12:20:00,183.26,183.42,183.21,183.4,1875.0,159.9289,160.0686,159.8853,160.0511,1875.0
2019-08-27 12:25:00,183.44,183.52,183.4,183.41,1999.0,160.086,160.1558,160.0511,160.0598,1999.0
2019-08-27 12:30:00,183.42,183.59,182.98,183.04,8530.0,160.0686,160.2169,159.6846,159.7369,8530.0
2019-08-27 12:35:00,182.9,183.07,182.85,182.97,3189.0,159.6148,159.7631,159.5711,159.6759,3189.0
2019-08-27 12:40:00,183.04,183.04,182.86,182.97,2675.0,159.7369,159.7369,159.5799,159.6759,2675.0
2019-08-27 12:45:00,183.12,183.38,183.01,183.38,2621.0,159.8068,160.0337,159.7108,160.0337,2621.0
2019-08-27 12:50:00,183.38,183.38,182.88,182.99,2734.0,160.0337,160.0337,159.5973,159.6933,2734.0
2019-08-27 12:55:00,183.05,183.25,182.98,182.98,1963.0,159.7457,159.9202,159.6846,159.6846,1963.0
2019-08-27 13:00:00,182.94,183.23,182.89,183.21,1478.0,159.6497,159.9028,159.606,159.8853,1478.0
2019-08-27 13:05:00,183.12,183.28,183.04,183.11,1733.0,159.8068,159.9464,159.7369,159.798,1733.0
2019-08-27 13:10:00,183.04,183.14,182.97,183.05,3633.0,159.7369,159.8242,159.6759,159.7457,3633.0
2019-08-27 13:15:00,183.09,183.26,182.89,183.26,1181.0,159.7806,159.9289,159.606,159.9289,1181.0
2019-08-27 13:20:00,183.19,183.34,183.17,183.25,1140.0,159.8678,159.9987,159.8504,159.9202,1140.0
2019-08-27 13:25:00,183.24,183.45,183.23,183.42,2252.0,159.9115,160.0947,159.9028,160.0686,2252.0
2019-08-27 13:30:00,183.41,183.41,183.29,183.3,2417.0,160.0598,160.0598,159.9551,159.9638,2417.0
2019-08-27 13:35:00,183.31,183.98,183.3,183.68,4563.0,159.9726,160.5573,159.9638,160.2955,4563.0
2019-08-27 13:40:00,183.7,183.83,183.65,183.77,1919.0,160.3129,160.4264,160.2693,160.374,1919.0
2019-08-27 13:45:00,183.8,183.84,183.73,183.77,2012.0,160.4002,160.4351,160.3391,160.374,2012.0
2019-08-27 13:50:00,183.82,183.86,183.75,183.75,1176.0,160.4176,160.4525,160.3565,160.3565,1176.0
2019-08-27 13:55:00,183.74,183.95,183.72,183.92,3395.0,160.3478,160.5311,160.3304,160.5049,3395.0
2019-08-27 14:00:00,183.92,184.07,183.83,183.87,4376.0,160.5049,160.6358,160.4264,160.4613,4376.0
2019-08-27 14:05:00,183.9,183.96,183.74,183.77,3048.0,160.4875,160.5398,160.3478,160.374,3048.0
2019-08-27 14:10:00,183.79,183.8,183.57,183.62,3369.0,160.3915,160.4002,160.1995,160.2431,3369.0
2019-08-27 14:15:00,183.65,183.71,183.61,183.68,2354.0,160.2693,160.3216,160.2344,160.2955,2354.0
2019-08-27 14:20:00,183.68,183.81,183.66,183.77,1556.0,160.2955,160.4089,160.278,160.374,1556.0
2019-08-27 14:25:00,183.74,183.79,183.71,183.79,1513.0,160.3478,160.3915,160.3216,160.3915,1513.0
2019-08-27 14:30:00,183.75,183.75,183.63,183.72,2566.0,160.3565,160.3565,160.2518,160.3304,2566.0
2019-08-27 14:35:00,183.7,183.74,183.67,183.67,1716.0,160.3129,160.3478,160.2867,160.2867,1716.0
2019-08-27 14:40:00,183.69,183.71,183.54,183.71,1800.0,160.3042,160.3216,160.1733,160.3216,1800.0
2019-08-27 14:45:00,183.6,183.79,183.54,183.79,1223.0,160.2256,160.3915,160.1733,160.3915,1223.0
2019-08-27 14:50:00,183.79,183.96,183.78,183.96,1579.0,160.3915,160.5398,160.3827,160.5398,1579.0
2019-08-27 14:55:00,183.93,184.16,183.93,184.16,2538.0,160.5136,160.7144,160.5136,160.7144,2538.0
2019-08-27 15:00:00,184.23,184.42,184.18,184.39,3504.0,160.7754,160.9413,160.7318,160.9151,3504.0
2019-08-27 15:05:00,184.42,184.45,184.37,184.39,3028.0,160.9413,160.9674,160.8976,160.9151,3028.0
2019-08-27 15:10:00,184.38,184.39,184.01,184.09,7196.0,160.9063,160.9151,160.5834,160.6533,7196.0
2019-08-27 15:15:00,184.12,184.14,184.05,184.14,1866.0,160.6794,160.6969,160.6184,160.6969,1866.0
2019-08-27 15:20:00,184.15,184.15,183.97,184.07,4179.0,160.7056,160.7056,160.5485,160.6358,4179.0
2019-08-27 15:25:00,184.05,184.27,184.05,184.06,5160.0,160.6184,160.8103,160.6184,160.6271,5160.0
2019-08-27 15:30:00,184.0,184.0,183.8,183.8,3285.0,160.5747,160.5747,160.4002,160.4002,3285.0
2019-08-27 15:35:00,183.83,183.94,183.73,183.91,4655.0,160.4264,160.5224,160.3391,160.4962,4655.0
2019-08-27 15:40:00,183.94,184.06,183.85,183.87,7864.0,160.5224,160.6271,160.4438,160.4613,7864.0
2019-08-27 15:45:00,183.87,183.99,183.79,183.99,6038.0,160.4613,160.566,160.3915,160.566,6038.0
2019-08-27 15:50:00,183.94,183.94,183.51,183.75,11800.0,160.5224,160.5224,160.1471,160.3565,11800.0
2019-08-27 15:55:00,183.71,183.74,183.31,183.4,43655.0,160.3216,160.3478,159.9726,160.0511,43655.0
2019-08-28 09:30:00,182.79,183.09,182.19,182.47,10337.0,159.5188,159.7806,158.9952,159.2395,10337.0
2019-08-28 09:35:00,182.33,182.49,182.18,182.35,4557.0,159.1173,159.257,158.9864,159.1348,4557.0
2019-08-28 09:40:00,182.34,182.58,182.13,182.58,15417.0,159.1261,159.3355,158.9428,159.3355,15417.0
2019-08-28 09:45:00,182.49,183.19,182.49,182.96,1798.0,159.257,159.8678,159.257,159.6671,1798.0
2019-08-28 09:50:00,183.05,183.76,183.05,183.76,1601.0,159.7457,160.3653,159.7457,160.3653,1601.0
2019-08-28 09:55:00,183.61,183.67,183.52,183.53,7938.0,160.2344,160.2867,160.1558,160.1646,7938.0
2019-08-28 10:00:00,183.54,184.0,183.54,183.84,2664.0,160.1733,160.5747,160.1733,160.4351,2664.0
2019-08-28 10:05:00,183.94,183.96,183.75,183.81,4208.0,160.5224,160.5398,160.3565,160.4089,4208.0
2019-08-28 10:10:00,183.75,183.78,183.55,183.56,3600.0,160.3565,160.3827,160.182,160.1907,3600.0
2019-08-28 10:15:00,183.56,183.85,183.56,183.75,2829.0,160.1907,160.4438,160.1907,160.3565,2829.0
2019-08-28 10:20:00,183.71,183.84,183.71,183.74,3297.0,160.3216,160.4351,160.3216,160.3478,3297.0
2019-08-28 10:25:00,183.79,183.79,183.59,183.61,1225.0,160.3915,160.3915,160.2169,160.2344,1225.0
2019-08-28 10:30:00,183.72,183.92,183.69,183.92,4532.0,160.3304,160.5049,160.3042,160.5049,4532.0
2019-08-28 10:35:00,183.77,184.05,183.77,184.05,1616.0,160.374,160.6184,160.374,160.6184,1616.0
2019-08-28 10:40:00,184.02,184.55,184.0,184.42,2115.0,160.5922,161.0547,160.5747,160.9413,2115.0
2019-08-28 10:45:00,184.5,184.61,184.42,184.53,1433.0,161.0111,161.1071,160.9413,161.0372,1433.0
2019-08-28 10:50:00,184.58,184.91,184.52,184.78,3195.0,161.0809,161.3689,161.0285,161.2554,3195.0
2019-08-28 10:55:00,184.76,184.87,184.68,184.75,12417.0,161.238,161.334,161.1681,161.2292,12417.0
2019-08-28 11:00:00,184.76,184.83,184.46,184.47,6474.0,161.238,161.2991,160.9762,160.9849,6474.0
2019-08-28 11:05:00,184.48,184.71,184.48,184.67,2013.0,160.9936,161.1943,160.9936,161.1594,2013.0
2019-08-28 11:10:00,184.56,184.86,184.53,184.86,1936.0,161.0634,161.3252,161.0372,161.3252,1936.0
2019-08-28 11:15:00,184.81,184.82,184.64,184.72,1822.0,161.2816,161.2903,161.1332,161.2031,1822.0
2019-08-28 11:20:00,184.69,185.22,184.69,185.15,2543.0,161.1769,161.6394,161.1769,161.5783,2543.0
2019-08-28 11:25:00,185.13,185.44,185.1,185.41,3100.0,161.5609,161.8314,161.5347,161.8052,3100.0
2019-08-28 11:30:00,185.34,185.35,185.21,185.21,973.0,161.7441,161.7529,161.6307,161.6307,973.0
2019-08-28 11:35:00,185.27,185.28,185.15,185.21,800.0,161.683,161.6918,161.5783,161.6307,800.0
2019-08-28 11:40:00,185.23,185.39,185.23,185.39,500.0,161.6481,161.7878,161.6481,161.7878,500.0
2019-08-28 11:45:00,185.3,185.5,185.29,185.32,3990.0,161.7092,161.8838,161.7005,161.7267,3990.0
2019-08-28 11:50:00,185.35,185.39,185.26,185.34,3598.0,161.7529,161.7878,161.6743,161.7441,3598.0
2019-08-28 11:55:00,185.29,185.42,185.26,185.26,5993.0,161.7005,161.8139,161.6743,161.6743,5993.0
2019-08-28 12:00:00,185.24,185.34,185.18,185.26,3712.0,161.6569,161.7441,161.6045,161.6743,3712.0
2019-08-28 12:05:00,185.24,185.29,185.24,185.28,1224.0,161.6569,161.7005,161.6569,161.6918,1224.0
2019-08-28 12:10:00,185.31,185.31,185.21,185.25,2652.0,161.7179,161.7179,161.6307,161.6656,2652.0
2019-08-28 12:15:00,185.32,185.5,185.32,185.5,4444.0,161.7267,161.8838,161.7267,161.8838,4444.0
2019-08-28 12:20:00,185.41,185.47,185.36,185.43,1313.0,161.8052,161.8576,161.7616,161.8227,1313.0
2019-08-28 12:25:00,185.43,185.43,185.22,185.22,800.0,161.8227,161.8227,161.6394,161.6394,800.0
2019-08-28 12:30:00,185.25,185.33,185.2,185.24,1732.0,161.6656,161.7354,161.6219,161.6569,1732.0
2019-08-28 12:35:00,185.07,185.1,185.04,185.04,661.0,161.5085,161.5347,161.4823,161.4823,661.0
2019-08-28 12:40:00,185.04,185.05,184.95,185.01,1325.0,161.4823,161.491,161.4038,161.4561,1325.0
2019-08-28 12:45:00,185.17,185.27,185.09,185.24,2660.0,161.5958,161.683,161.526,161.6569,2660.0
2019-08-28 12:50:00,185.21,185.39,185.15,185.39,1900.0,161.6307,161.7878,161.5783,161.7878,1900.0
2019-08-28 12:55:00,185.38,185.54,185.37,185.53,1955.0,161.779,161.9187,161.7703,161.9099,1955.0
2019-08-28 13:00:00,185.54,185.54,185.33,185.33,2639.0,161.9187,161.9187,161.7354,161.7354,2639.0
2019-08-28 13:05:00,185.25,185.37,185.25,185.31,2044.0,161.6656,161.7703,161.6656,161.7179,2044.0
2019-08-28 13:10:00,185.26,185.26,184.86,184.87,3819.0,161.6743,161.6743,161.3252,161.334,3819.0
2019-08-28 13:15:00,184.86,184.97,184.82,184.97,3750.0,161.3252,161.4212,161.2903,161.4212,3750.0
2019-08-28 13:20:00,185.01,185.06,184.82,184.83,3085.0,161.4561,161.4998,161.2903,161.2991,3085.0
2019-08-28 13:25:00,184.82,185.09,184.82,185.03,1554.0,161.2903,161.526,161.2903,161.4736,1554.0
2019-08-28 13:30:00,185.05,185.22,184.99,185.21,3931.0,161.491,161.6394,161.4387,161.6307,3931.0
2019-08-28 13:35:00,185.18,185.19,185.08,185.11,1438.0,161.6045,161.6132,161.5172,161.5434,1438.0
2019-08-28 13:40:00,185.14,185.15,185.01,185.01,1145.0,161.5696,161.5783,161.4561,161.4561,1145.0
2019-08-28 13:45:00,184.96,185.1,184.9,185.04,3533.0,161.4125,161.5347,161.3601,161.4823,3533.0
2019-08-28 13:50:00,184.98,185.07,184.97,184.97,640.0,161.43,161.5085,161.4212,161.4212,640.0
2019-08-28 13:55:00,184.98,185.06,184.89,184.93,1700.0,161.43,161.4998,161.3514,161.3863,1700.0
2019-08-28 14:00:00,185.06,185.06,184.93,184.93,1499.0,161.4998,161.4998,161.3863,161.3863,1499.0
2019-08-28 14:05:00,184.9,184.96,184.88,184.91,1200.0,161.3601,161.4125,161.3427,161.3689,1200.0
2019-08-28 14:10:00,184.95,185.0,184.83,184.83,1917.0,161.4038,161.4474,161.2991,161.2991,1917.0
2019-08-28 14:15:00,184.84,184.96,184.77,184.96,1649.0,161.3078,161.4125,161.2467,161.4125,1649.0
2019-08-28 14:20:00,184.96,184.96,184.83,184.89,1300.0,161.4125,161.4125,161.2991,161.3514,1300.0
2019-08-28 14:25:00,184.88,184.94,184.83,184.83,1342.0,161.3427,161.395,161.2991,161.2991,1342.0
2019-08-28 14:30:00,184.87,185.07,184.85,185.07,2635.0,161.334,161.5085,161.3165,161.5085,2635.0
2019-08-28 14:35:00,185.12,185.14,185.06,185.06,2236.0,161.5521,161.5696,161.4998,161.4998,2236.0
2019-08-28 14:40:00,185.08,185.12,184.84,184.92,11000.0,161.5172,161.5521,161.3078,161.3776,11000.0
2019-08-28 14:45:00,184.9,185.21,184.9,185.12,2951.0,161.3601,161.6307,161.3601,161.5521,2951.0
2019-08-28 14:50:00,185.16,185.26,185.15,185.21,1615.0,161.587,161.6743,161.5783,161.6307,1615.0
2019-08-28 14:55:00,185.17,185.24,185.17,185.24,3954.0,161.5958,161.6569,161.5958,161.6569,3954.0
2019-08-28 15:00:00,185.31,185.44,185.25,185.35,2008.0,161.7179,161.8314,161.6656,161.7529,2008.0
2019-08-28 15:05:00,185.33,185.35,185.24,185.25,3500.0,161.7354,161.7529,161.6569,161.6656,3500.0
2019-08-28 15:10:00,185.32,185.35,185.21,185.3,4503.0,161.7267,161.7529,161.6307,161.7092,4503.0
2019-08-28 15:15:00,185.36,185.56,185.32,185.55,3900.0,161.7616,161.9361,161.7267,161.9274,3900.0
2019-08-28 15:20:00,185.58,185.58,185.31,185.31,5139.0,161.9536,161.9536,161.7179,161.7179,5139.0
2019-08-28 15:25:00,185.35,185.35,185.25,185.27,4369.0,161.7529,161.7529,161.6656,161.683,4369.0
2019-08-28 15:30:00,185.26,185.27,185.09,185.12,3657.0,161.6743,161.683,161.526,161.5521,3657.0
2019-08-28 15:35:00,185.14,185.18,184.94,185.05,6050.0,161.5696,161.6045,161.395,161.491,6050.0
2019-08-28 15:40:00,185.09,185.18,185.08,185.12,4974.0,161.526,161.6045,161.5172,161.5521,4974.0
2019-08-28 15:45:00,185.07,185.22,185.03,185.16,9209.0,161.5085,161.6394,161.4736,161.587,9209.0
2019-08-28 15:50:00,185.16,185.41,185.13,185.39,13157.0,161.587,161.8052,161.5609,161.7878,13157.0
2019-08-28 15:55:00,185.35,185.62,185.3,185.44,36031.0,161.7529,161.9885,161.7092,161.8314,36031.0
2019-08-29 09:30:00,186.85,187.99,186.5,187.85,27947.0,163.0619,164.0567,162.7564,163.9346,27947.0
2019-08-29 09:35:00,187.88,188.36,187.56,188.16,9368.0,163.9608,164.3796,163.6815,164.2051,9368.0
2019-08-29 09:40:00,188.3,188.34,187.68,187.68,2261.0,164.3273,164.3622,163.7862,163.7862,2261.0
2019-08-29 09:45:00,187.61,187.83,187.41,187.75,2545.0,163.7251,163.9171,163.5506,163.8473,2545.0
2019-08-29 09:50:00,187.75,187.82,187.46,187.72,29392.0,163.8473,163.9084,163.5942,163.8211,29392.0
2019-08-29 09:55:00,187.71,187.77,187.64,187.76,3074.0,163.8124,163.8648,163.7513,163.856,3074.0
2019-08-29 10:00:00,187.74,187.87,187.61,187.61,10365.0,163.8386,163.952,163.7251,163.7251,10365.0
2019-08-29 10:05:00,187.65,187.74,187.65,187.71,1094.0,163.76,163.8386,163.76,163.8124,1094.0
2019-08-29 10:10:00,187.45,187.54,187.34,187.34,2117.0,163.5855,163.664,163.4895,163.4895,2117.0
2019-08-29 10:15:00,187.3,187.35,187.12,187.15,2321.0,163.4546,163.4982,163.2975,163.3237,2321.0
2019-08-29 10:20:00,187.2,187.47,187.13,187.32,4121.0,163.3673,163.603,163.3062,163.472,4121.0
2019-08-29 10:25:00,187.36,187.4,187.16,187.2,5770.0,163.507,163.5419,163.3324,163.3673,5770.0
2019-08-29 10:30:00,187.06,187.09,186.97,187.09,500.0,163.2451,163.2713,163.1666,163.2713,500.0
2019-08-29 10:35:00,187.17,187.19,186.45,186.83,8517.0,163.3411,163.3586,162.7128,163.0444,8517.0
2019-08-29 10:40:00,187.08,187.35,186.95,187.08,2609.0,163.2626,163.4982,163.1492,163.2626,2609.0
2019-08-29 10:45:00,187.17,187.38,187.06,187.29,2780.0,163.3411,163.5244,163.2451,163.4459,2780.0
2019-08-29 10:50:00,187.26,187.26,187.09,187.19,2261.0,163.4197,163.4197,163.2713,163.3586,2261.0
2019-08-29 10:55:00,187.18,187.43,187.11,187.31,3930.0,163.3499,163.568,163.2888,163.4633,3930.0
2019-08-29 11:00:00,187.22,187.43,187.12,187.36,3237.0,163.3848,163.568,163.2975,163.507,3237.0
2019-08-29 11:05:00,187.28,187.45,187.27,187.35,2188.0,163.4371,163.5855,163.4284,163.4982,2188.0
2019-08-29 11:10:00,187.32,187.56,187.32,187.39,4086.0,163.472,163.6815,163.472,163.5331,4086.0
2019-08-29 11:15:00,187.44,187.47,187.36,187.4,2246.0,163.5768,163.603,163.507,163.5419,2246.0
2019-08-29 11:20:00,187.47,187.47,187.29,187.47,1600.0,163.603,163.603,163.4459,163.603,1600.0
2019-08-29 11:25:00,187.5,187.53,187.42,187.53,400.0,163.6291,163.6553,163.5593,163.6553,400.0
2019-08-29 11:30:00,187.48,187.67,187.38,187.62,4475.0,163.6117,163.7775,163.5244,163.7339,4475.0
2019-08-29 11:35:00,187.63,188.16,187.63,188.12,6954.0,163.7426,164.2051,163.7426,164.1702,6954.0
2019-08-29 11:40:00,188.09,188.16,188.01,188.08,3245.0,164.144,164.2051,164.0742,164.1353,3245.0
2019-08-29 11:45:00,188.12,188.14,188.02,188.14,5719.0,164.1702,164.1877,164.0829,164.1877,5719.0
2019-08-29 11:50:00,188.08,188.11,187.99,188.09,7784.0,164.1353,164.1615,164.0567,164.144,7784.0
2019-08-29 11:55:00,188.11,188.46,188.08,188.39,44270.0,164.1615,164.4669,164.1353,164.4058,44270.0
2019-08-29 12:00:00,188.38,188.69,188.27,188.27,171508.0,164.3971,164.6676,164.3011,164.3011,171508.0
2019-08-29 12:05:00,188.33,188.33,188.22,188.31,3684.0,164.3535,164.3535,164.2575,164.336,3684.0
2019-08-29 12:10:00,188.34,188.58,188.26,188.54,7588.0,164.3622,164.5716,164.2924,164.5367,7588.0
2019-08-29 12:15:00,188.59,188.59,188.44,188.51,4369.0,164.5804,164.5804,164.4495,164.5105,4369.0
2019-08-29 12:20:00,188.55,188.59,188.45,188.49,3206.0,164.5455,164.5804,164.4582,164.4931,3206.0
2019-08-29 12:25:00,188.5,188.52,188.48,188.52,727.0,164.5018,164.5193,164.4844,164.5193,727.0
2019-08-29 12:30:00,188.53,188.79,188.53,188.78,5460.0,164.528,164.7549,164.528,164.7462,5460.0
2019-08-29 12:35:00,188.82,189.35,188.82,188.98,68046.0,164.7811,165.2436,164.7811,164.9207,68046.0
2019-08-29 12:40:00,188.97,189.2,188.97,189.03,15461.0,164.912,165.1127,164.912,164.9643,15461.0
2019-08-29 12:45:00,189.09,189.09,188.84,188.92,4179.0,165.0167,165.0167,164.7985,164.8683,4179.0
2019-08-29 12:50:00,188.78,188.81,188.73,188.79,2220.0,164.7462,164.7724,164.7025,164.7549,2220.0
2019-08-29 12:55:00,188.84,188.91,188.77,188.89,3231.0,164.7985,164.8596,164.7374,164.8422,3231.0
2019-08-29 13:00:00,188.9,188.97,188.84,188.88,6634.0,164.8509,164.912,164.7985,164.8334,6634.0
2019-08-29 13:05:00,188.91,188.91,188.78,188.89,4709.0,164.8596,164.8596,164.7462,164.8422,4709.0
2019-08-29 13:10:00,188.87,188.88,188.81,188.84,4616.0,164.8247,164.8334,164.7724,164.7985,4616.0
2019-08-29 13:15:00,188.83,188.95,188.83,188.95,3103.0,164.7898,164.8945,164.7898,164.8945,3103.0
2019-08-29 13:20:00,188.98,188.99,188.88,188.89,5233.0,164.9207,164.9294,164.8334,164.8422,5233.0
2019-08-29 13:25:00,188.86,188.94,188.79,188.86,18423.0,164.816,164.8858,164.7549,164.816,18423.0
2019-08-29 13:30:00,188.86,188.88,188.5,188.5,9913.0,164.816,164.8334,164.5018,164.5018,9913.0
2019-08-29 13:35:00,188.5,188.87,188.43,188.72,10972.0,164.5018,164.8247,164.4407,164.6938,10972.0
2019-08-29 13:40:00,188.69,188.72,188.56,188.6,7235.0,164.6676,164.6938,164.5542,164.5891,7235.0
2019-08-29 13:45:00,188.59,188.62,188.56,188.56,3600.0,164.5804,164.6065,164.5542,164.5542,3600.0
2019-08-29 13:50:00,188.59,188.84,188.59,188.83,4703.0,164.5804,164.7985,164.5804,164.7898,4703.0
2019-08-29 13:55:00,188.85,188.85,188.63,188.65,6547.0,164.8073,164.8073,164.6153,164.6327,6547.0
2019-08-29 14:00:00,188.66,188.88,188.66,188.82,6263.0,164.6415,164.8334,164.6415,164.7811,6263.0
2019-08-29 14:05:00,188.83,188.83,188.67,188.7,8232.0,164.7898,164.7898,164.6502,164.6764,8232.0
2019-08-29 14:10:00,188.75,188.84,188.74,188.84,5073.0,164.72,164.7985,164.7113,164.7985,5073.0
2019-08-29 14:15:00,188.84,189.16,188.8,188.98,15539.0,164.7985,165.0778,164.7636,164.9207,15539.0
2019-08-29 14:20:00,188.99,189.05,188.88,188.96,4546.0,164.9294,164.9818,164.8334,164.9033,4546.0
2019-08-29 14:25:00,188.96,189.27,188.93,189.27,7009.0,164.9033,165.1738,164.8771,165.1738,7009.0
2019-08-29 14:30:00,189.27,189.57,189.25,189.56,19158.0,165.1738,165.4356,165.1563,165.4269,19158.0
2019-08-29 14:35:00,189.6,189.6,189.42,189.45,13299.0,165.4618,165.4618,165.3047,165.3309,13299.0
2019-08-29 14:40:00,189.44,189.49,189.3,189.39,8337.0,165.3221,165.3658,165.2,165.2785,8337.0
2019-08-29 14:45:00,189.38,189.51,189.34,189.35,6851.0,165.2698,165.3832,165.2349,165.2436,6851.0
2019-08-29 14:50:00,189.37,189.39,189.3,189.33,8655.0,165.2611,165.2785,165.2,165.2262,8655.0
2019-08-29 14:55:00,189.33,189.46,189.32,189.42,8028.0,165.2262,165.3396,165.2174,165.3047,8028.0
2019-08-29 15:00:00,189.4,189.46,189.37,189.39,11459.0,165.2872,165.3396,165.2611,165.2785,11459.0
2019-08-29 15:05:00,189.38,189.43,188.91,189.16,18651.0,165.2698,165.3134,164.8596,165.0778,18651.0
2019-08-29 15:10:00,189.16,189.31,189.14,189.31,12219.0,165.0778,165.2087,165.0603,165.2087,12219.0
2019-08-29 15:15:00,189.3,189.45,189.26,189.41,8139.0,165.2,165.3309,165.1651,165.296,8139.0
2019-08-29 15:20:00,189.42,189.42,189.26,189.33,13700.0,165.3047,165.3047,165.1651,165.2262,13700.0
2019-08-29 15:25:00,189.32,189.37,189.15,189.19,12968.0,165.2174,165.2611,165.0691,165.104,12968.0
2019-08-29 15:30:00,189.2,189.38,189.16,189.32,12470.0,165.1127,165.2698,165.0778,165.2174,12470.0
2019-08-29 15:35:00,189.34,189.53,189.32,189.53,16265.0,165.2349,165.4007,165.2174,165.4007,16265.0
2019-08-29 15:40:00,189.5,189.62,189.46,189.58,13658.0,165.3745,165.4792,165.3396,165.4443,13658.0
2019-08-29 15:45:00,189.56,189.71,189.53,189.66,20287.0,165.4269,165.5578,165.4007,165.5141,20287.0
2019-08-29 15:50:00,189.64,189.84,189.59,189.63,40051.0,165.4967,165.6712,165.4531,165.488,40051.0
2019-08-29 15:55:00,189.64,189.7,189.18,189.45,48563.0,165.4967,165.549,165.0952,165.3309,48563.0
2019-08-30 09:30:00,190.5,191.0,190.0,190.52,36179.0,166.2472,166.6835,165.8109,166.2647,36179.0
2019-08-30 09:35:00,190.63,190.63,190.21,190.43,2703.0,166.3606,166.3606,165.9941,166.1861,2703.0
2019-08-30 09:40:00,190.44,190.82,190.39,190.8,3832.0,166.1948,166.5265,166.1512,166.509,3832.0
2019-08-30 09:45:00,190.83,190.84,190.61,190.72,4522.0,166.5352,166.5439,166.3432,166.4392,4522.0
2019-08-30 09:50:00,190.67,191.0,190.65,191.0,3952.0,166.3956,166.6835,166.3781,166.6835,3952.0
2019-08-30 09:55:00,191.06,191.14,190.86,190.86,5593.0,166.7359,166.8057,166.5614,166.5614,5593.0
2019-08-30 10:00:00,191.0,191.44,191.0,191.37,13095.0,166.6835,167.0675,166.6835,167.0064,13095.0
2019-08-30 10:05:00,191.4,191.89,191.4,191.89,10996.0,167.0326,167.4602,167.0326,167.4602,10996.0
2019-08-30 10:10:00,191.93,192.22,191.87,191.87,11078.0,167.4951,167.7482,167.4428,167.4428,11078.0
2019-08-30 10:15:00,191.84,191.88,191.18,191.18,11263.0,167.4166,167.4515,166.8406,166.8406,11263.0
2019-08-30 10:20:00,191.07,191.07,190.81,190.95,4851.0,166.7446,166.7446,166.5177,166.6399,4851.0
2019-08-30 10:25:00,190.96,191.14,190.79,191.14,4436.0,166.6486,166.8057,166.5003,166.8057,4436.0
2019-08-30 10:30:00,191.15,191.2,191.03,191.12,2173.0,166.8144,166.8581,166.7097,166.7883,2173.0
2019-08-30 10:35:00,191.02,191.2,190.96,191.18,3598.0,166.701,166.8581,166.6486,166.8406,3598.0
2019-08-30 10:40:00,191.19,191.34,190.93,191.03,5713.0,166.8494,166.9803,166.6225,166.7097,5713.0
2019-08-30 10:45:00,191.03,191.3,190.96,191.3,1400.0,166.7097,166.9453,166.6486,166.9453,1400.0
2019-08-30 10:50:00,191.23,191.26,191.1,191.24,1900.0,166.8843,166.9104,166.7708,166.893,1900.0
2019-08-30 10:55:00,191.25,191.5,191.24,191.32,4100.0,166.9017,167.1199,166.893,166.9628,4100.0
2019-08-30 11:00:00,191.24,191.27,190.94,190.99,4813.0,166.893,166.9192,166.6312,166.6748,4813.0
2019-08-30 11:05:00,191.11,191.24,191.04,191.08,4109.0,166.7795,166.893,166.7184,166.7534,4109.0
2019-08-30 11:10:00,191.05,191.09,190.64,190.73,7692.0,166.7272,166.7621,166.3694,166.4479,7692.0
2019-08-30 11:15:00,190.74,190.75,190.41,190.52,2770.0,166.4566,166.4654,166.1687,166.2647,2770.0
2019-08-30 11:20:00,190.45,190.63,190.26,190.26,7744.0,166.2036,166.3606,166.0378,166.0378,7744.0
2019-08-30 11:25:00,190.38,190.74,190.32,190.69,7900.0,166.1425,166.4566,166.0901,166.413,7900.0
2019-08-30 11:30:00,190.72,191.25,190.69,191.25,6716.0,166.4392,166.9017,166.413,166.9017,6716.0
2019-08-30 11:35:00,191.26,191.26,190.94,190.95,2856.0,166.9104,166.9104,166.6312,166.6399,2856.0
2019-08-30 11:40:00,190.98,190.98,190.9,190.94,2993.0,166.6661,166.6661,166.5963,166.6312,2993.0
2019-08-30 11:45:00,191.13,191.23,191.11,191.15,2886.0,166.797,166.8843,166.7795,166.8144,2886.0
2019-08-30 11:50:00,191.16,191.18,191.06,191.16,1710.0,166.8232,166.8406,166.7359,166.8232,1710.0
2019-08-30 11:55:00,191.04,191.15,190.94,190.97,4679.0,166.7184,166.8144,166.6312,166.6574,4679.0
2019-08-30 12:00:00,191.01,191.16,190.89,191.09,6188.0,166.6923,166.8232,166.5875,166.7621,6188.0
2019-08-30 12:05:00,191.08,191.2,190.92,191.01,3422.0,166.7534,166.8581,166.6137,166.6923,3422.0
2019-08-30 12:10:00,191.08,191.42,191.01,191.22,4671.0,166.7534,167.0501,166.6923,166.8755,4671.0
2019-08-30 12:15:00,191.17,191.35,191.17,191.31,2881.0,166.8319,166.989,166.8319,166.9541,2881.0
2019-08-30 12:20:00,191.31,191.31,191.12,191.12,5562.0,166.9541,166.9541,166.7883,166.7883,5562.0
2019-08-30 12:25:00,191.1,191.28,191.09,191.23,2134.0,166.7708,166.9279,166.7621,166.8843,2134.0
2019-08-30 12:30:00,191.25,191.27,191.04,191.19,3899.0,166.9017,166.9192,166.7184,166.8494,3899.0
2019-08-30 12:35:00,191.22,191.26,191.13,191.13,2174.0,166.8755,166.9104,166.797,166.797,2174.0
2019-08-30 12:40:00,191.16,191.4,191.15,191.4,2710.0,166.8232,167.0326,166.8144,167.0326,2710.0
2019-08-30 12:45:00,191.41,191.41,191.33,191.38,3460.0,167.0413,167.0413,166.9715,167.0152,3460.0
2019-08-30 12:50:00,191.42,191.42,191.21,191.34,1321.0,167.0501,167.0501,166.8668,166.9803,1321.0
2019-08-30 12:55:00,191.47,191.55,191.36,191.49,5586.0,167.0937,167.1635,166.9977,167.1112,5586.0
2019-08-30 13:00:00,191.5,191.6,191.31,191.37,7758.0,167.1199,167.2072,166.9541,167.0064,7758.0
2019-08-30 13:05:00,191.36,191.48,191.26,191.41,5961.0,166.9977,167.1024,166.9104,167.0413,5961.0
2019-08-30 13:10:00,191.34,191.34,191.13,191.2,3113.0,166.9803,166.9803,166.797,166.8581,3113.0
2019-08-30 13:15:00,191.12,191.14,191.03,191.05,1110.0,166.7883,166.8057,166.7097,166.7272,1110.0
2019-08-30 13:20:00,191.1,191.15,190.97,190.98,2400.0,166.7708,166.8144,166.6574,166.6661,2400.0
2019-08-30 13:25:00,191.0,191.12,190.99,191.03,1952.0,166.6835,166.7883,166.6748,166.7097,1952.0
2019-08-30 13:30:00,190.96,191.18,190.96,191.12,3630.0,166.6486,166.8406,166.6486,166.7883,3630.0
2019-08-30 13:35:00,191.15,191.15,191.02,191.11,3497.0,166.8144,166.8144,166.701,166.7795,3497.0
2019-08-30 13:40:00,191.09,191.13,191.0,191.13,5159.0,166.7621,166.797,166.6835,166.797,5159.0
2019-08-30 13:45:00,191.1,191.1,190.8,190.98,12679.0,166.7708,166.7708,166.509,166.6661,12679.0
2019-08-30 13:50:00,191.05,191.08,190.98,191.07,1635.0,166.7272,166.7534,166.6661,166.7446,1635.0
2019-08-30 13:55:00,191.0,191.23,190.97,191.06,6068.0,166.6835,166.8843,166.6574,166.7359,6068.0
2019-08-30 14:00:00,191.31,191.42,190.95,190.95,6250.0,166.9541,167.0501,166.6399,166.6399,6250.0
2019-08-30 14:05:00,190.98,191.17,190.98,191.17,9998.0,166.6661,166.8319,166.6661,166.8319,9998.0
2019-08-30 14:10:00,191.26,191.26,191.09,191.24,5017.0,166.9104,166.9104,166.7621,166.893,5017.0
2019-08-30 14:15:00,191.29,191.48,191.26,191.46,3924.0,166.9366,167.1024,166.9104,167.085,3924.0
2019-08-30 14:20:00,191.47,191.47,191.34,191.43,6134.0,167.0937,167.0937,166.9803,167.0588,6134.0
2019-08-30 14:25:00,191.47,191.5,191.32,191.41,5702.0,167.0937,167.1199,166.9628,167.0413,5702.0
2019-08-30 14:30:00,191.44,191.55,191.33,191.42,8714.0,167.0675,167.1635,166.9715,167.0501,8714.0
2019-08-30 14:35:00,191.42,191.54,191.37,191.42,2008.0,167.0501,167.1548,167.0064,167.0501,2008.0
2019-08-30 14:40:00,191.42,191.43,191.11,191.19,2001.0,167.0501,167.0588,166.7795,166.8494,2001.0
2019-08-30 14:45:00,191.25,191.25,190.92,190.93,7083.0,166.9017,166.9017,166.6137,166.6225,7083.0
2019-08-30 14:50:00,190.96,191.04,190.78,190.84,4558.0,166.6486,166.7184,166.4916,166.5439,4558.0
2019-08-30 14:55:00,190.91,190.99,190.87,190.94,7052.0,166.605,166.6748,166.5701,166.6312,7052.0
2019-08-30 15:00:00,190.92,191.05,190.85,190.99,3950.0,166.6137,166.7272,166.5526,166.6748,3950.0
2019-08-30 15:05:00,190.99,190.99,190.73,190.83,4022.0,166.6748,166.6748,166.4479,166.5352,4022.0
2019-08-30 15:10:00,190.83,190.87,190.59,190.65,13788.0,166.5352,166.5701,166.3257,166.3781,13788.0
2019-08-30 15:15:00,190.69,190.69,190.37,190.52,10189.0,166.413,166.413,166.1337,166.2647,10189.0
2019-08-30 15:20:00,190.56,190.71,190.51,190.62,8310.0,166.2996,166.4305,166.2559,166.3519,8310.0
2019-08-30 15:25:00,190.62,190.95,190.62,190.91,10468.0,166.3519,166.6399,166.3519,166.605,10468.0
2019-08-30 15:30:00,190.95,191.26,190.93,191.12,9492.0,166.6399,166.9104,166.6225,166.7883,9492.0
2019-08-30 15:35:00,191.12,191.16,190.84,190.91,5620.0,166.7883,166.8232,166.5439,166.605,5620.0
2019-08-30 15:40:00,190.87,190.96,190.76,190.93,11430.0,166.5701,166.6486,166.4741,166.6225,11430.0
2019-08-30 15:45:00,190.94,191.15,190.93,191.09,13449.0,166.6312,166.8144,166.6225,166.7621,13449.0
2019-08-30 15:50:00,191.12,191.33,191.1,191.32,31948.0,166.7883,166.9715,166.7708,166.9628,31948.0
2019-08-30 15:55:00,191.36,191.67,191.06,191.06,80343.0,166.9977,167.2682,166.7359,166.7359,80343.0
2019-09-03 09:30:00,190.04,190.75,188.46,189.16,33037.0,165.8458,166.4654,164.4669,165.0778,33037.0
2019-09-03 09:35:00,189.08,189.81,189.07,189.41,11726.0,165.008,165.645,164.9993,165.296,11726.0
2019-09-03 09:40:00,189.38,189.57,188.92,188.92,7361.0,165.2698,165.4356,164.8683,164.8683,7361.0
2019-09-03 09:45:00,189.1,189.25,188.54,188.79,4058.0,165.0254,165.1563,164.5367,164.7549,4058.0
2019-09-03 09:50:00,188.75,189.61,188.74,189.54,3564.0,164.72,165.4705,164.7113,165.4094,3564.0
2019-09-03 09:55:00,189.66,189.88,189.61,189.88,3580.0,165.5141,165.7061,165.4705,165.7061,3580.0
2019-09-03 10:00:00,189.64,189.78,187.44,187.72,6491.0,165.4967,165.6189,163.5768,163.8211,6491.0
2019-09-03 10:05:00,187.64,188.22,187.64,188.15,3396.0,163.7513,164.2575,163.7513,164.1964,3396.0
2019-09-03 10:10:00,188.18,188.44,187.89,188.06,3943.0,164.2226,164.4495,163.9695,164.1178,3943.0
2019-09-03 10:15:00,187.85,188.16,187.8,187.99,3657.0,163.9346,164.2051,163.8909,164.0567,3657.0
2019-09-03 10:20:00,187.92,188.02,187.84,187.84,3418.0,163.9957,164.0829,163.9258,163.9258,3418.0
2019-09-03 10:25:00,187.78,187.89,187.38,187.85,5396.0,163.8735,163.9695,163.5244,163.9346,5396.0
2019-09-03 10:30:00,187.73,187.73,187.35,187.53,9939.0,163.8299,163.8299,163.4982,163.6553,9939.0
2019-09-03 10:35:00,187.64,187.72,187.25,187.25,6968.0,163.7513,163.8211,163.411,163.411,6968.0
2019-09-03 10:40:00,187.38,187.88,187.2,187.51,18352.0,163.5244,163.9608,163.3673,163.6379,18352.0
2019-09-03 10:45:00,187.71,187.96,187.49,187.86,3474.0,163.8124,164.0306,163.6204,163.9433,3474.0
2019-09-03 10:50:00,187.87,188.14,187.82,188.09,9040.0,163.952,164.1877,163.9084,164.144,9040.0
2019-09-03 10:55:00,188.08,188.37,188.07,188.37,2798.0,164.1353,164.3884,164.1266,164.3884,2798.0
2019-09-03 11:00:00,188.3,188.3,187.9,187.91,4873.0,164.3273,164.3273,163.9782,163.9869,4873.0
2019-09-03 11:05:00,187.95,188.11,187.77,187.77,2775.0,164.0218,164.1615,163.8648,163.8648,2775.0
2019-09-03 11:10:00,187.77,187.77,187.22,187.22,2219.0,163.8648,163.8648,163.3848,163.3848,2219.0
2019-09-03 11:15:00,187.26,187.4,187.17,187.33,6488.0,163.4197,163.5419,163.3411,163.4808,6488.0
2019-09-03 11:20:00,187.27,187.55,187.26,187.44,2574.0,163.4284,163.6728,163.4197,163.5768,2574.0
2019-09-03 11:25:00,187.58,187.83,187.46,187.61,3972.0,163.6989,163.9171,163.5942,163.7251,3972.0
2019-09-03 11:30:00,187.77,188.01,187.64,187.77,3462.0,163.8648,164.0742,163.7513,163.8648,3462.0
2019-09-03 11:35:00,187.79,188.04,187.79,188.02,1999.0,163.8822,164.1004,163.8822,164.0829,1999.0
2019-09-03 11:40:00,187.92,187.98,187.84,187.98,2991.0,163.9957,164.048,163.9258,164.048,2991.0
2019-09-03 11:45:00,187.97,188.27,187.79,188.11,4404.0,164.0393,164.3011,163.8822,164.1615,4404.0
2019-09-03 11:50:00,188.08,188.26,188.03,188.04,1825.0,164.1353,164.2924,164.0917,164.1004,1825.0
2019-09-03 11:55:00,188.0,188.0,187.7,187.7,3836.0,164.0655,164.0655,163.8037,163.8037,3836.0
2019-09-03 12:00:00,187.67,187.95,187.67,187.94,5203.0,163.7775,164.0218,163.7775,164.0131,5203.0
2019-09-03 12:05:00,187.95,187.95,187.78,187.79,1814.0,164.0218,164.0218,163.8735,163.8822,1814.0
2019-09-03 12:10:00,187.87,187.91,187.66,187.68,1998.0,163.952,163.9869,163.7688,163.7862,1998.0
2019-09-03 12:15:00,187.69,187.87,187.63,187.79,1672.0,163.7949,163.952,163.7426,163.8822,1672.0
2019-09-03 12:20:00,187.8,187.91,187.65,187.73,2055.0,163.8909,163.9869,163.76,163.8299,2055.0
2019-09-03 12:25:00,187.71,187.77,187.59,187.77,2424.0,163.8124,163.8648,163.7077,163.8648,2424.0
2019-09-03 12:30:00,187.7,187.88,187.66,187.88,5374.0,163.8037,163.9608,163.7688,163.9608,5374.0
2019-09-03 12:35:00,187.74,188.06,187.74,188.04,3841.0,163.8386,164.1178,163.8386,164.1004,3841.0
2019-09-03 12:40:00,187.96,188.21,187.96,188.05,5434.0,164.0306,164.2487,164.0306,164.1091,5434.0
2019-09-03 12:45:00,188.02,188.24,188.01,188.18,2647.0,164.0829,164.2749,164.0742,164.2226,2647.0
2019-09-03 12:50:00,188.13,188.18,187.92,187.99,2739.0,164.1789,164.2226,163.9957,164.0567,2739.0
2019-09-03 12:55:00,187.96,188.0,187.86,187.92,1046.0,164.0306,164.0655,163.9433,163.9957,1046.0
2019-09-03 13:00:00,187.94,187.98,187.75,187.87,2805.0,164.0131,164.048,163.8473,163.952,2805.0
2019-09-03 13:05:00,187.81,188.1,187.75,187.97,5837.0,163.8997,164.1527,163.8473,164.0393,5837.0
2019-09-03 13:10:00,188.08,188.08,187.91,188.08,3443.0,164.1353,164.1353,163.9869,164.1353,3443.0
2019-09-03 13:15:00,188.03,188.28,188.03,188.12,4468.0,164.0917,164.3098,164.0917,164.1702,4468.0
2019-09-03 13:20:00,188.1,188.1,187.91,187.99,4105.0,164.1527,164.1527,163.9869,164.0567,4105.0
2019-09-03 13:25:00,188.04,188.05,187.9,187.96,2730.0,164.1004,164.1091,163.9782,164.0306,2730.0
2019-09-03 13:30:00,187.93,187.94,187.65,187.73,4324.0,164.0044,164.0131,163.76,163.8299,4324.0
2019-09-03 13:35:00,187.68,187.71,187.55,187.71,3869.0,163.7862,163.8124,163.6728,163.8124,3869.0
2019-09-03 13:40:00,187.74,187.74,187.45,187.45,4089.0,163.8386,163.8386,163.5855,163.5855,4089.0
2019-09-03 13:45:00,187.59,187.62,187.43,187.49,3645.0,163.7077,163.7339,163.568,163.6204,3645.0
2019-09-03 13:50:00,187.47,187.55,187.22,187.33,3744.0,163.603,163.6728,163.3848,163.4808,3744.0
2019-09-03 13:55:00,187.38,187.57,187.38,187.49,3061.0,163.5244,163.6902,163.5244,163.6204,3061.0
2019-09-03 14:00:00,187.51,187.74,187.51,187.67,4032.0,163.6379,163.8386,163.6379,163.7775,4032.0
2019-09-03 14:05:00,187.65,187.84,187.61,187.81,3016.0,163.76,163.9258,163.7251,163.8997,3016.0
2019-09-03 14:10:00,187.85,187.99,187.78,187.87,2733.0,163.9346,164.0567,163.8735,163.952,2733.0
2019-09-03 14:15:00,187.84,187.93,187.76,187.77,2249.0,163.9258,164.0044,163.856,163.8648,2249.0
2019-09-03 14:20:00,187.81,187.98,187.8,187.86,4049.0,163.8997,164.048,163.8909,163.9433,4049.0
2019-09-03 14:25:00,187.89,188.16,187.81,188.15,4088.0,163.9695,164.2051,163.8997,164.1964,4088.0
2019-09-03 14:30:00,188.07,188.08,187.87,187.87,2611.0,164.1266,164.1353,163.952,163.952,2611.0
2019-09-03 14:35:00,187.84,188.18,187.83,188.08,4291.0,163.9258,164.2226,163.9171,164.1353,4291.0
2019-09-03 14:40:00,188.04,188.13,187.96,188.13,4581.0,164.1004,164.1789,164.0306,164.1789,4581.0
2019-09-03 14:45:00,188.1,188.45,188.1,188.41,4477.0,164.1527,164.4582,164.1527,164.4233,4477.0
2019-09-03 14:50:00,188.55,188.57,188.41,188.5,4014.0,164.5455,164.5629,164.4233,164.5018,4014.0
2019-09-03 14:55:00,188.56,188.73,188.5,188.68,5616.0,164.5542,164.7025,164.5018,164.6589,5616.0
2019-09-03 15:00:00,188.73,188.74,188.55,188.56,4444.0,164.7025,164.7113,164.5455,164.5542,4444.0
2019-09-03 15:05:00,188.58,188.77,188.58,188.75,4972.0,164.5716,164.7374,164.5716,164.72,4972.0
2019-09-03 15:10:00,188.76,188.9,188.68,188.9,9691.0,164.7287,164.8509,164.6589,164.8509,9691.0
2019-09-03 15:15:00,188.9,189.21,188.9,189.17,7128.0,164.8509,165.1214,164.8509,165.0865,7128.0
2019-09-03 15:20:00,189.21,189.38,189.21,189.29,10724.0,165.1214,165.2698,165.1214,165.1912,10724.0
2019-09-03 15:25:00,189.29,189.52,189.19,189.52,15328.0,165.1912,165.392,165.104,165.392,15328.0
2019-09-03 15:30:00,189.55,189.69,189.43,189.44,18106.0,165.4181,165.5403,165.3134,165.3221,18106.0
2019-09-03 15:35:00,189.47,189.5,189.37,189.44,13449.0,165.3483,165.3745,165.2611,165.3221,13449.0
2019-09-03 15:40:00,189.44,189.45,189.32,189.42,15410.0,165.3221,165.3309,165.2174,165.3047,15410.0
2019-09-03 15:45:00,189.42,189.6,189.36,189.36,13209.0,165.3047,165.4618,165.2523,165.2523,13209.0
2019-09-03 15:50:00,189.39,189.53,189.26,189.26,23384.0,165.2785,165.4007,165.1651,165.1651,23384.0
2019-09-03 15:55:00,189.22,189.29,188.85,189.29,29584.0,165.1302,165.1912,164.8073,165.1912,29584.0
2019-09-04 09:30:00,191.02,191.82,191.02,191.07,20518.0,166.701,167.3991,166.701,166.7446,20518.0
2019-09-04 09:35:00,191.1,191.16,190.87,190.88,4065.0,166.7708,166.8232,166.5701,166.5788,4065.0
2019-09-04 09:40:00,191.06,191.06,190.57,190.57,3889.0,166.7359,166.7359,166.3083,166.3083,3889.0
2019-09-04 09:45:00,190.84,191.07,190.73,190.79,5283.0,166.5439,166.7446,166.4479,166.5003,5283.0
2019-09-04 09:50:00,190.8,191.05,190.78,190.95,7383.0,166.509,166.7272,166.4916,166.6399,7383.0
2019-09-04 09:55:00,190.91,191.32,190.91,190.99,10084.0,166.605,166.9628,166.605,166.6748,10084.0
2019-09-04 10:00:00,191.05,191.19,190.88,190.95,8797.0,166.7272,166.8494,166.5788,166.6399,8797.0
2019-09-04 10:05:00,190.96,191.12,190.82,191.03,4147.0,166.6486,166.7883,166.5265,166.7097,4147.0
2019-09-04 10:10:00,190.88,191.07,190.82,190.93,8704.0,166.5788,166.7446,166.5265,166.6225,8704.0
2019-09-04 10:15:00,191.06,191.2,190.92,191.19,4870.0,166.7359,166.8581,166.6137,166.8494,4870.0
2019-09-04 10:20:00,191.23,191.47,190.92,190.97,6546.0,166.8843,167.0937,166.6137,166.6574,6546.0
2019-09-04 10:25:00,190.95,191.3,190.92,191.29,5310.0,166.6399,166.9453,166.6137,166.9366,5310.0
2019-09-04 10:30:00,191.24,191.51,191.19,191.47,4478.0,166.893,167.1286,166.8494,167.0937,4478.0
2019-09-04 10:35:00,191.38,191.39,191.21,191.29,5229.0,167.0152,167.0239,166.8668,166.9366,5229.0
2019-09-04 10:40:00,191.29,191.33,191.13,191.2,6218.0,166.9366,166.9715,166.797,166.8581,6218.0
2019-09-04 10:45:00,191.19,191.23,191.03,191.04,5659.0,166.8494,166.8843,166.7097,166.7184,5659.0
2019-09-04 10:50:00,191.06,191.29,191.05,191.11,3575.0,166.7359,166.9366,166.7272,166.7795,3575.0
2019-09-04 10:55:00,191.03,191.14,191.01,191.11,3800.0,166.7097,166.8057,166.6923,166.7795,3800.0
2019-09-04 11:00:00,191.14,191.24,191.05,191.06,4594.0,166.8057,166.893,166.7272,166.7359,4594.0
2019-09-04 11:05:00,191.1,191.17,191.03,191.15,4575.0,166.7708,166.8319,166.7097,166.8144,4575.0
2019-09-04 11:10:00,191.12,191.18,190.83,190.95,7125.0,166.7883,166.8406,166.5352,166.6399,7125.0
2019-09-04 11:15:00,190.96,191.42,190.96,191.42,3802.0,166.6486,167.0501,166.6486,167.0501,3802.0
2019-09-04 11:20:00,191.36,191.95,191.36,191.79,9359.0,166.9977,167.5126,166.9977,167.373,9359.0
2019-09-04 11:25:00,191.78,192.11,191.69,192.06,11213.0,167.3642,167.6522,167.2857,167.6086,11213.0
2019-09-04 11:30:00,192.01,192.01,191.76,191.76,3161.0,167.565,167.565,167.3468,167.3468,3161.0
2019-09-04 11:35:00,191.81,191.82,191.6,191.6,2722.0,167.3904,167.3991,167.2072,167.2072,2722.0
2019-09-04 11:40:00,191.63,191.65,191.56,191.6,3122.0,167.2333,167.2508,167.1722,167.2072,3122.0
2019-09-04 11:45:00,191.62,191.65,191.43,191.51,3300.0,167.2246,167.2508,167.0588,167.1286,3300.0
2019-09-04 11:50:00,191.52,191.52,191.32,191.49,4158.0,167.1373,167.1373,166.9628,167.1112,4158.0
2019-09-04 11:55:00,191.48,191.62,191.47,191.61,3443.0,167.1024,167.2246,167.0937,167.2159,3443.0
2019-09-04 12:00:00,191.59,191.6,191.34,191.48,4256.0,167.1984,167.2072,166.9803,167.1024,4256.0
2019-09-04 12:05:00,191.47,191.47,191.32,191.37,3710.0,167.0937,167.0937,166.9628,167.0064,3710.0
2019-09-04 12:10:00,191.34,191.52,191.33,191.52,2811.0,166.9803,167.1373,166.9715,167.1373,2811.0
2019-09-04 12:15:00,191.51,191.51,191.3,191.49,4877.0,167.1286,167.1286,166.9453,167.1112,4877.0
2019-09-04 12:20:00,191.45,191.53,191.33,191.41,3287.0,167.0763,167.1461,166.9715,167.0413,3287.0
2019-09-04 12:25:00,191.39,191.4,191.21,191.27,2112.0,167.0239,167.0326,166.8668,166.9192,2112.0
2019-09-04 12:30:00,191.31,191.31,191.2,191.23,2500.0,166.9541,166.9541,166.8581,166.8843,2500.0
2019-09-04 12:35:00,191.29,191.35,191.29,191.3,2131.0,166.9366,166.989,166.9366,166.9453,2131.0
2019-09-04 12:40:00,191.29,191.34,191.2,191.34,5116.0,166.9366,166.9803,166.8581,166.9803,5116.0
2019-09-04 12:45:00,191.34,191.39,191.21,191.36,3160.0,166.9803,167.0239,166.8668,166.9977,3160.0
2019-09-04 12:50:00,191.29,191.3,191.14,191.14,3288.0,166.9366,166.9453,166.8057,166.8057,3288.0
2019-09-04 12:55:00,191.18,191.29,191.17,191.28,2600.0,166.8406,166.9366,166.8319,166.9279,2600.0
2019-09-04 13:00:00,191.27,191.28,191.08,191.15,4338.0,166.9192,166.9279,166.7534,166.8144,4338.0
2019-09-04 13:05:00,191.15,191.19,191.01,191.01,9500.0,166.8144,166.8494,166.6923,166.6923,9500.0
2019-09-04 13:10:00,191.0,191.01,190.8,190.85,4874.0,166.6835,166.6923,166.509,166.5526,4874.0
2019-09-04 13:15:00,190.79,190.85,190.76,190.83,2944.0,166.5003,166.5526,166.4741,166.5352,2944.0
2019-09-04 13:20:00,190.83,190.89,190.81,190.89,3250.0,166.5352,166.5875,166.5177,166.5875,3250.0
2019-09-04 13:25:00,190.91,191.0,190.87,190.93,5219.0,166.605,166.6835,166.5701,166.6225,5219.0
2019-09-04 13:30:00,190.91,190.94,190.8,190.81,5537.0,166.605,166.6312,166.509,166.5177,5537.0
2019-09-04 13:35:00,190.84,190.86,190.64,190.64,4399.0,166.5439,166.5614,166.3694,166.3694,4399.0
2019-09-04 13:40:00,190.66,190.76,190.6,190.63,5318.0,166.3868,166.4741,166.3345,166.3606,5318.0
2019-09-04 13:45:00,190.64,190.72,190.58,190.63,2872.0,166.3694,166.4392,166.317,166.3606,2872.0
2019-09-04 13:50:00,190.6,190.6,190.36,190.37,6921.0,166.3345,166.3345,166.125,166.1337,6921.0
2019-09-04 13:55:00,190.37,190.55,190.37,190.51,2329.0,166.1337,166.2908,166.1337,166.2559,2329.0
2019-09-04 14:00:00,190.45,190.54,190.44,190.45,5783.0,166.2036,166.2821,166.1948,166.2036,5783.0
2019-09-04 14:05:00,190.41,190.43,190.28,190.28,2728.0,166.1687,166.1861,166.0552,166.0552,2728.0
2019-09-04 14:10:00,190.33,190.34,190.17,190.28,3224.0,166.0988,166.1076,165.9592,166.0552,3224.0
2019-09-04 14:15:00,190.3,190.33,190.2,190.31,3248.0,166.0727,166.0988,165.9854,166.0814,3248.0
2019-09-04 14:20:00,190.33,190.36,190.27,190.33,1100.0,166.0988,166.125,166.0465,166.0988,1100.0
2019-09-04 14:25:00,190.36,190.37,190.22,190.33,3950.0,166.125,166.1337,166.0028,166.0988,3950.0
2019-09-04 14:30:00,190.33,190.43,190.27,190.4,5168.0,166.0988,166.1861,166.0465,166.1599,5168.0
2019-09-04 14:35:00,190.46,190.5,190.43,190.43,3516.0,166.2123,166.2472,166.1861,166.1861,3516.0
2019-09-04 14:40:00,190.45,190.45,190.31,190.42,3275.0,166.2036,166.2036,166.0814,166.1774,3275.0
2019-09-04 14:45:00,190.39,190.71,190.39,190.59,3052.0,166.1512,166.4305,166.1512,166.3257,3052.0
2019-09-04 14:50:00,190.58,190.66,190.43,190.59,3694.0,166.317,166.3868,166.1861,166.3257,3694.0
2019-09-04 14:55:00,190.59,190.59,190.41,190.54,4800.0,166.3257,166.3257,166.1687,166.2821,4800.0
2019-09-04 15:00:00,190.56,190.57,190.47,190.51,4296.0,166.2996,166.3083,166.221,166.2559,4296.0
2019-09-04 15:05:00,190.47,190.61,190.46,190.61,5734.0,166.221,166.3432,166.2123,166.3432,5734.0
2019-09-04 15:10:00,190.64,190.86,190.59,190.84,7704.0,166.3694,166.5614,166.3257,166.5439,7704.0
2019-09-04 15:15:00,190.79,190.84,190.69,190.69,4897.0,166.5003,166.5439,166.413,166.413,4897.0
2019-09-04 15:20:00,190.68,190.73,190.62,190.73,4883.0,166.4043,166.4479,166.3519,166.4479,4883.0
2019-09-04 15:25:00,190.74,190.85,190.74,190.8,5209.0,166.4566,166.5526,166.4566,166.509,5209.0
2019-09-04 15:30:00,190.83,190.89,190.77,190.81,7741.0,166.5352,166.5875,166.4828,166.5177,7741.0
2019-09-04 15:35:00,190.82,190.82,190.6,190.62,6175.0,166.5265,166.5265,166.3345,166.3519,6175.0
2019-09-04 15:40:00,190.66,190.73,190.33,190.38,13892.0,166.3868,166.4479,166.0988,166.1425,13892.0
2019-09-04 15:45:00,190.38,190.42,190.25,190.36,10870.0,166.1425,166.1774,166.029,166.125,10870.0
2019-09-04 15:50:00,190.34,190.46,190.24,190.46,27181.0,166.1076,166.2123,166.0203,166.2123,27181.0
2019-09-04 15:55:00,190.46,190.75,190.35,190.68,69116.0,166.2123,166.4654,166.1163,166.4043,69116.0
2019-09-05 09:30:00,192.45,192.67,192.13,192.35,24063.0,167.9489,168.1409,167.6697,167.8617,24063.0
2019-09-05 09:35:00,192.39,192.57,192.17,192.52,15189.0,167.8966,168.0537,167.7046,168.01,15189.0
2019-09-05 09:40:00,192.37,192.47,192.17,192.35,6238.0,167.8791,167.9664,167.7046,167.8617,6238.0
2019-09-05 09:45:00,192.27,192.7,192.23,192.53,7862.0,167.7919,168.1671,167.7569,168.0188,7862.0
2019-09-05 09:50:00,192.6,192.84,192.6,192.76,2862.0,168.0798,168.2893,168.0798,168.2195,2862.0
2019-09-05 09:55:00,192.89,192.97,192.71,192.71,5688.0,168.3329,168.4027,168.1758,168.1758,5688.0
2019-09-05 10:00:00,192.96,193.19,192.87,193.04,5611.0,168.394,168.5947,168.3155,168.4638,5611.0
2019-09-05 10:05:00,193.09,193.27,192.94,193.12,2716.0,168.5075,168.6645,168.3766,168.5336,2716.0
2019-09-05 10:10:00,193.2,193.2,193.03,193.08,6012.0,168.6035,168.6035,168.4551,168.4987,6012.0
2019-09-05 10:15:00,193.1,193.47,193.1,193.4,8167.0,168.5162,168.8391,168.5162,168.778,8167.0
2019-09-05 10:20:00,193.34,193.44,193.12,193.12,3529.0,168.7256,168.8129,168.5336,168.5336,3529.0
2019-09-05 10:25:00,193.06,193.06,192.18,192.46,6760.0,168.4813,168.4813,167.7133,167.9577,6760.0
2019-09-05 10:30:00,192.53,193.01,192.47,192.98,8590.0,168.0188,168.4376,167.9664,168.4115,8590.0
2019-09-05 10:35:00,192.88,193.26,192.72,193.26,19513.0,168.3242,168.6558,168.1846,168.6558,19513.0
2019-09-05 10:40:00,193.25,193.64,193.25,193.43,11116.0,168.6471,168.9874,168.6471,168.8042,11116.0
2019-09-05 10:45:00,193.42,193.52,193.12,193.12,24596.0,168.7954,168.8827,168.5336,168.5336,24596.0
2019-09-05 10:50:00,193.22,193.49,193.17,193.31,6930.0,168.6209,168.8565,168.5773,168.6995,6930.0
2019-09-05 10:55:00,193.24,193.33,193.05,193.08,1979.0,168.6384,168.7169,168.4726,168.4987,1979.0
2019-09-05 11:00:00,193.12,193.26,192.75,192.78,2531.0,168.5336,168.6558,168.2107,168.2369,2531.0
2019-09-05 11:05:00,192.88,192.9,192.77,192.84,7263.0,168.3242,168.3417,168.2282,168.2893,7263.0
2019-09-05 11:10:00,192.92,192.98,192.81,192.93,3804.0,168.3591,168.4115,168.2631,168.3678,3804.0
2019-09-05 11:15:00,192.93,192.97,192.54,192.62,8956.0,168.3678,168.4027,168.0275,168.0973,8956.0
2019-09-05 11:20:00,192.58,192.82,192.49,192.65,7430.0,168.0624,168.2718,167.9838,168.1235,7430.0
2019-09-05 11:25:00,192.6,192.84,192.58,192.84,2344.0,168.0798,168.2893,168.0624,168.2893,2344.0
2019-09-05 11:30:00,192.88,193.0,192.64,192.99,9209.0,168.3242,168.4289,168.1148,168.4202,9209.0
2019-09-05 11:35:00,193.01,193.3,192.91,193.2,12832.0,168.4376,168.6907,168.3504,168.6035,12832.0
2019-09-05 11:40:00,193.18,193.3,192.76,192.8,15106.0,168.586,168.6907,168.2195,168.2544,15106.0
2019-09-05 11:45:00,192.75,192.76,192.46,192.58,2822.0,168.2107,168.2195,167.9577,168.0624,2822.0
2019-09-05 11:50:00,192.52,192.56,192.26,192.37,13530.0,168.01,168.0449,167.7831,167.8791,13530.0
2019-09-05 11:55:00,192.38,192.38,192.1,192.13,3706.0,167.8879,167.8879,167.6435,167.6697,3706.0
2019-09-05 12:00:00,192.08,192.31,192.08,192.31,2589.0,167.626,167.8268,167.626,167.8268,2589.0
2019-09-05 12:05:00,192.26,192.38,192.26,192.38,1840.0,167.7831,167.8879,167.7831,167.8879,1840.0
2019-09-05 12:10:00,192.39,192.66,192.39,192.46,4566.0,167.8966,168.1322,167.8966,167.9577,4566.0
2019-09-05 12:15:00,192.6,192.6,192.27,192.27,2235.0,168.0798,168.0798,167.7919,167.7919,2235.0
2019-09-05 12:20:00,192.3,192.39,192.16,192.23,1900.0,167.818,167.8966,167.6959,167.7569,1900.0
2019-09-05 12:25:00,192.27,192.33,192.16,192.22,1707.0,167.7919,167.8442,167.6959,167.7482,1707.0
2019-09-05 12:30:00,192.19,192.31,192.16,192.21,2901.0,167.722,167.8268,167.6959,167.7395,2901.0
2019-09-05 12:35:00,192.21,192.21,192.04,192.04,2514.0,167.7395,167.7395,167.5911,167.5911,2514.0
2019-09-05 12:40:00,192.09,192.14,191.96,192.02,2520.0,167.6348,167.6784,167.5213,167.5737,2520.0
2019-09-05 12:45:00,192.06,192.15,191.99,192.06,1969.0,167.6086,167.6871,167.5475,167.6086,1969.0
2019-09-05 12:50:00,192.06,192.15,192.06,192.15,1505.0,167.6086,167.6871,167.6086,167.6871,1505.0
2019-09-05 12:55:00,192.17,192.19,192.1,192.13,3792.0,167.7046,167.722,167.6435,167.6697,3792.0
2019-09-05 13:00:00,192.18,192.43,192.18,192.28,3847.0,167.7133,167.9315,167.7133,167.8006,3847.0
2019-09-05 13:05:00,192.22,192.22,191.83,191.98,2783.0,167.7482,167.7482,167.4079,167.5388,2783.0
2019-09-05 13:10:00,192.0,192.08,191.83,191.83,3400.0,167.5562,167.626,167.4079,167.4079,3400.0
2019-09-05 13:15:00,191.84,191.85,191.68,191.68,4106.0,167.4166,167.4253,167.277,167.277,4106.0
2019-09-05 13:20:00,191.74,191.96,191.68,191.96,1663.0,167.3293,167.5213,167.277,167.5213,1663.0
2019-09-05 13:25:00,192.02,192.02,191.87,191.88,3376.0,167.5737,167.5737,167.4428,167.4515,3376.0
2019-09-05 13:30:00,191.98,192.09,191.94,191.96,2025.0,167.5388,167.6348,167.5039,167.5213,2025.0
2019-09-05 13:35:00,191.96,192.12,191.91,192.09,2830.0,167.5213,167.661,167.4777,167.6348,2830.0
2019-09-05 13:40:00,192.13,192.18,192.02,192.12,3868.0,167.6697,167.7133,167.5737,167.661,3868.0
2019-09-05 13:45:00,192.12,192.4,192.12,192.17,9454.0,167.661,167.9053,167.661,167.7046,9454.0
2019-09-05 13:50:00,192.25,192.3,192.24,192.3,1800.0,167.7744,167.818,167.7657,167.818,1800.0
2019-09-05 13:55:00,192.28,192.4,192.28,192.33,1934.0,167.8006,167.9053,167.8006,167.8442,1934.0
2019-09-05 14:00:00,192.38,192.38,192.22,192.22,2175.0,167.8879,167.8879,167.7482,167.7482,2175.0
2019-09-05 14:05:00,192.21,192.21,192.05,192.09,1706.0,167.7395,167.7395,167.5999,167.6348,1706.0
2019-09-05 14:10:00,192.15,192.19,192.1,192.1,2535.0,167.6871,167.722,167.6435,167.6435,2535.0
2019-09-05 14:15:00,192.12,192.13,192.0,192.0,1438.0,167.661,167.6697,167.5562,167.5562,1438.0
2019-09-05 14:20:00,191.98,191.98,191.74,191.77,2705.0,167.5388,167.5388,167.3293,167.3555,2705.0
2019-09-05 14:25:00,191.88,191.94,191.82,191.89,1589.0,167.4515,167.5039,167.3991,167.4602,1589.0
2019-09-05 14:30:00,191.84,191.88,191.8,191.87,2835.0,167.4166,167.4515,167.3817,167.4428,2835.0
2019-09-05 14:35:00,191.92,192.18,191.92,191.99,10274.0,167.4864,167.7133,167.4864,167.5475,10274.0
2019-09-05 14:40:00,191.95,191.97,191.86,191.86,1000.0,167.5126,167.5301,167.4341,167.4341,1000.0
2019-09-05 14:45:00,191.86,191.99,191.85,191.95,2933.0,167.4341,167.5475,167.4253,167.5126,2933.0
2019-09-05 14:50:00,192.03,192.03,191.77,192.03,3684.0,167.5824,167.5824,167.3555,167.5824,3684.0
2019-09-05 14:55:00,192.05,192.14,192.02,192.05,4381.0,167.5999,167.6784,167.5737,167.5999,4381.0
2019-09-05 15:00:00,192.06,192.21,191.92,191.92,6863.0,167.6086,167.7395,167.4864,167.4864,6863.0
2019-09-05 15:05:00,191.92,191.99,191.85,191.86,5352.0,167.4864,167.5475,167.4253,167.4341,5352.0
2019-09-05 15:10:00,191.9,191.99,191.86,191.93,4194.0,167.469,167.5475,167.4341,167.4951,4194.0
2019-09-05 15:15:00,191.98,192.04,191.94,192.04,2710.0,167.5388,167.5911,167.5039,167.5911,2710.0
2019-09-05 15:20:00,192.13,192.26,192.1,192.17,4371.0,167.6697,167.7831,167.6435,167.7046,4371.0
2019-09-05 15:25:00,192.15,192.39,192.15,192.39,5891.0,167.6871,167.8966,167.6871,167.8966,5891.0
2019-09-05 15:30:00,192.39,192.51,192.36,192.51,6281.0,167.8966,168.0013,167.8704,168.0013,6281.0
2019-09-05 15:35:00,192.53,192.53,192.11,192.17,13933.0,168.0188,168.0188,167.6522,167.7046,13933.0
2019-09-05 15:40:00,192.2,192.27,192.15,192.17,10541.0,167.7308,167.7919,167.6871,167.7046,10541.0
2019-09-05 15:45:00,192.17,192.22,192.03,192.06,12256.0,167.7046,167.7482,167.5824,167.6086,12256.0
2019-09-05 15:50:00,192.03,192.38,191.96,192.38,24790.0,167.5824,167.8879,167.5213,167.8879,24790.0
2019-09-05 15:55:00,192.37,192.59,192.2,192.24,44112.0,167.8791,168.0711,167.7308,167.7657,44112.0
2019-09-06 09:30:00,193.09,193.7,193.09,193.23,19548.0,168.5075,169.0398,168.5075,168.6296,19548.0
2019-09-06 09:35:00,192.9,193.19,192.76,192.88,3020.0,168.3417,168.5947,168.2195,168.3242,3020.0
2019-09-06 09:40:00,192.94,193.0,192.54,192.54,4218.0,168.3766,168.4289,168.0275,168.0275,4218.0
2019-09-06 09:45:00,192.7,192.91,192.65,192.91,2200.0,168.1671,168.3504,168.1235,168.3504,2200.0
2019-09-06 09:50:00,192.83,192.98,192.61,192.66,2510.0,168.2806,168.4115,168.0886,168.1322,2510.0
2019-09-06 09:55:00,192.84,192.84,192.51,192.67,2359.0,168.2893,168.2893,168.0013,168.1409,2359.0
2019-09-06 10:00:00,192.68,192.68,192.4,192.4,2026.0,168.1497,168.1497,167.9053,167.9053,2026.0
2019-09-06 10:05:00,192.44,192.55,192.06,192.12,4768.0,167.9402,168.0362,167.6086,167.661,4768.0
2019-09-06 10:10:00,192.16,192.33,192.04,192.33,2928.0,167.6959,167.8442,167.5911,167.8442,2928.0
2019-09-06 10:15:00,192.63,192.75,192.39,192.39,875.0,168.106,168.2107,167.8966,167.8966,875.0
2019-09-06 10:20:00,192.37,192.64,192.33,192.54,1505.0,167.8791,168.1148,167.8442,168.0275,1505.0
2019-09-06 10:25:00,192.69,192.75,192.56,192.75,1200.0,168.1584,168.2107,168.0449,168.2107,1200.0
2019-09-06 10:30:00,192.7,193.04,192.67,192.88,1519.0,168.1671,168.4638,168.1409,168.3242,1519.0
2019-09-06 10:35:00,192.87,192.93,192.63,192.78,1324.0,168.3155,168.3678,168.106,168.2369,1324.0
2019-09-06 10:40:00,192.8,192.98,192.62,192.63,1663.0,168.2544,168.4115,168.0973,168.106,1663.0
2019-09-06 10:45:00,192.75,192.8,192.61,192.76,5952.0,168.2107,168.2544,168.0886,168.2195,5952.0
2019-09-06 10:50:00,192.84,192.84,192.74,192.76,5598.0,168.2893,168.2893,168.202,168.2195,5598.0
2019-09-06 10:55:00,192.85,193.05,192.81,193.05,1640.0,168.298,168.4726,168.2631,168.4726,1640.0
2019-09-06 11:00:00,193.0,193.04,192.94,192.94,2681.0,168.4289,168.4638,168.3766,168.3766,2681.0
2019-09-06 11:05:00,192.89,193.17,192.89,193.14,4837.0,168.3329,168.5773,168.3329,168.5511,4837.0
2019-09-06 11:10:00,193.12,193.16,193.05,193.14,2049.0,168.5336,168.5685,168.4726,168.5511,2049.0
2019-09-06 11:15:00,193.06,193.2,193.06,193.11,1240.0,168.4813,168.6035,168.4813,168.5249,1240.0
2019-09-06 11:20:00,193.11,193.22,193.11,193.11,2750.0,168.5249,168.6209,168.5249,168.5249,2750.0
2019-09-06 11:25:00,193.03,193.13,192.89,192.93,4454.0,168.4551,168.5424,168.3329,168.3678,4454.0
2019-09-06 11:30:00,192.97,193.13,192.93,193.1,3402.0,168.4027,168.5424,168.3678,168.5162,3402.0
2019-09-06 11:35:00,193.09,193.3,193.09,193.22,2960.0,168.5075,168.6907,168.5075,168.6209,2960.0
2019-09-06 11:40:00,193.17,193.46,193.16,193.46,1215.0,168.5773,168.8304,168.5685,168.8304,1215.0
2019-09-06 11:45:00,193.46,193.65,193.15,193.24,58546.0,168.8304,168.9962,168.5598,168.6384,58546.0
2019-09-06 11:50:00,193.34,193.44,193.31,193.39,3865.0,168.7256,168.8129,168.6995,168.7693,3865.0
2019-09-06 11:55:00,193.41,193.44,193.27,193.27,4000.0,168.7867,168.8129,168.6645,168.6645,4000.0
2019-09-06 12:00:00,193.38,193.46,193.28,193.33,3375.0,168.7605,168.8304,168.6733,168.7169,3375.0
2019-09-06 12:05:00,193.34,193.34,193.18,193.22,1719.0,168.7256,168.7256,168.586,168.6209,1719.0
2019-09-06 12:10:00,193.25,193.4,193.16,193.33,1649.0,168.6471,168.778,168.5685,168.7169,1649.0
2019-09-06 12:15:00,193.3,193.42,193.28,193.34,1527.0,168.6907,168.7954,168.6733,168.7256,1527.0
2019-09-06 12:20:00,193.32,193.53,193.32,193.5,3340.0,168.7082,168.8914,168.7082,168.8653,3340.0
2019-09-06 12:25:00,193.53,193.76,193.37,193.38,34348.0,168.8914,169.0922,168.7518,168.7605,34348.0
2019-09-06 12:30:00,193.32,193.34,193.14,193.24,2824.0,168.7082,168.7256,168.5511,168.6384,2824.0
2019-09-06 12:35:00,193.23,193.34,193.2,193.28,3702.0,168.6296,168.7256,168.6035,168.6733,3702.0
2019-09-06 12:40:00,193.23,193.3,193.18,193.3,2743.0,168.6296,168.6907,168.586,168.6907,2743.0
2019-09-06 12:45:00,193.32,193.32,193.14,193.14,2212.0,168.7082,168.7082,168.5511,168.5511,2212.0
2019-09-06 12:50:00,193.2,193.2,192.98,193.15,1815.0,168.6035,168.6035,168.4115,168.5598,1815.0
2019-09-06 12:55:00,193.14,193.2,193.05,193.05,1944.0,168.5511,168.6035,168.4726,168.4726,1944.0
2019-09-06 13:00:00,193.16,193.19,193.03,193.09,3848.0,168.5685,168.5947,168.4551,168.5075,3848.0
2019-09-06 13:05:00,193.05,193.07,192.82,192.82,2700.0,168.4726,168.49,168.2718,168.2718,2700.0
2019-09-06 13:10:00,192.82,193.0,192.82,192.93,2115.0,168.2718,168.4289,168.2718,168.3678,2115.0
2019-09-06 13:15:00,193.04,193.07,192.95,192.95,2147.0,168.4638,168.49,168.3853,168.3853,2147.0
2019-09-06 13:20:00,192.92,192.95,192.79,192.79,2973.0,168.3591,168.3853,168.2457,168.2457,2973.0
2019-09-06 13:25:00,192.85,193.0,192.81,192.87,3997.0,168.298,168.4289,168.2631,168.3155,3997.0
2019-09-06 13:30:00,192.92,193.13,192.92,193.01,5898.0,168.3591,168.5424,168.3591,168.4376,5898.0
2019-09-06 13:35:00,193.02,193.06,192.79,192.87,4693.0,168.4464,168.4813,168.2457,168.3155,4693.0
2019-09-06 13:40:00,192.86,192.93,192.8,192.93,1725.0,168.3067,168.3678,168.2544,168.3678,1725.0
2019-09-06 13:45:00,192.87,192.92,192.79,192.92,1761.0,168.3155,168.3591,168.2457,168.3591,1761.0
2019-09-06 13:50:00,192.97,193.02,192.84,192.84,9840.0,168.4027,168.4464,168.2893,168.2893,9840.0
2019-09-06 13:55:00,192.9,193.05,192.9,192.94,6220.0,168.3417,168.4726,168.3417,168.3766,6220.0
2019-09-06 14:00:00,192.94,192.98,192.89,192.93,2562.0,168.3766,168.4115,168.3329,168.3678,2562.0
2019-09-06 14:05:00,193.0,193.05,192.92,192.93,2535.0,168.4289,168.4726,168.3591,168.3678,2535.0
2019-09-06 14:10:00,192.95,193.08,192.94,192.98,4739.0,168.3853,168.4987,168.3766,168.4115,4739.0
2019-09-06 14:15:00,193.0,193.05,192.92,193.02,3400.0,168.4289,168.4726,168.3591,168.4464,3400.0
2019-09-06 14:20:00,193.04,193.04,192.87,192.88,2219.0,168.4638,168.4638,168.3155,168.3242,2219.0
2019-09-06 14:25:00,192.87,192.92,192.69,192.71,4779.0,168.3155,168.3591,168.1584,168.1758,4779.0
2019-09-06 14:30:00,192.71,192.74,192.62,192.65,3621.0,168.1758,168.202,168.0973,168.1235,3621.0
2019-09-06 14:35:00,192.6,192.69,192.58,192.66,3242.0,168.0798,168.1584,168.0624,168.1322,3242.0
2019-09-06 14:40:00,192.67,192.67,192.52,192.55,2500.0,168.1409,168.1409,168.01,168.0362,2500.0
2019-09-06 14:45:00,192.58,192.7,192.52,192.56,19311.0,168.0624,168.1671,168.01,168.0449,19311.0
2019-09-06 14:50:00,192.5,192.68,192.42,192.63,4504.0,167.9926,168.1497,167.9228,168.106,4504.0
2019-09-06 14:55:00,192.69,192.76,192.64,192.64,4084.0,168.1584,168.2195,168.1148,168.1148,4084.0
2019-09-06 15:00:00,192.66,192.83,192.66,192.8,6481.0,168.1322,168.2806,168.1322,168.2544,6481.0
2019-09-06 15:05:00,192.8,192.88,192.77,192.78,5314.0,168.2544,168.3242,168.2282,168.2369,5314.0
2019-09-06 15:10:00,192.83,192.84,192.74,192.79,6889.0,168.2806,168.2893,168.202,168.2457,6889.0
2019-09-06 15:15:00,192.76,192.92,192.75,192.83,5214.0,168.2195,168.3591,168.2107,168.2806,5214.0
2019-09-06 15:20:00,192.82,192.89,192.69,192.81,3878.0,168.2718,168.3329,168.1584,168.2631,3878.0
2019-09-06 15:25:00,192.85,193.16,192.83,192.97,9395.0,168.298,168.5685,168.2806,168.4027,9395.0
2019-09-06 15:30:00,193.01,193.1,192.93,193.08,7941.0,168.4376,168.5162,168.3678,168.4987,7941.0
2019-09-06 15:35:00,193.11,193.11,192.84,192.86,9318.0,168.5249,168.5249,168.2893,168.3067,9318.0
2019-09-06 15:40:00,192.91,192.98,192.71,192.71,6953.0,168.3504,168.4115,168.1758,168.1758,6953.0
2019-09-06 15:45:00,192.72,192.86,192.61,192.81,10842.0,168.1846,168.3067,168.0886,168.2631,10842.0
2019-09-06 15:50:00,192.79,192.84,192.35,192.4,19789.0,168.2457,168.2893,167.8617,167.9053,19789.0
2019-09-06 15:55:00,192.35,192.73,192.31,192.64,37643.0,167.8617,168.1933,167.8268,168.1148,37643.0
2019-09-09 09:30:00,192.84,193.0,191.66,191.66,20590.0,168.2893,168.4289,167.2595,167.2595,20590.0
2019-09-09 09:35:00,191.9,191.9,191.1,191.12,23436.0,167.469,167.469,166.7708,166.7883,23436.0
2019-09-09 09:40:00,191.13,191.3,190.14,190.41,18503.0,166.797,166.9453,165.933,166.1687,18503.0
2019-09-09 09:45:00,190.52,190.91,190.33,190.91,17236.0,166.2647,166.605,166.0988,166.605,17236.0
2019-09-09 09:50:00,190.88,191.39,190.86,191.24,8359.0,166.5788,167.0239,166.5614,166.893,8359.0
2019-09-09 09:55:00,191.21,191.36,190.76,190.84,3305.0,166.8668,166.9977,166.4741,166.5439,3305.0
2019-09-09 10:00:00,190.97,191.0,190.2,190.27,20300.0,166.6574,166.6835,165.9854,166.0465,20300.0
2019-09-09 10:05:00,190.46,190.71,190.17,190.64,14939.0,166.2123,166.4305,165.9592,166.3694,14939.0
2019-09-09 10:10:00,190.69,190.76,190.46,190.66,16416.0,166.413,166.4741,166.2123,166.3868,16416.0
2019-09-09 10:15:00,190.63,190.8,190.53,190.64,9895.0,166.3606,166.509,166.2734,166.3694,9895.0
2019-09-09 10:20:00,190.64,190.71,190.16,190.34,15461.0,166.3694,166.4305,165.9505,166.1076,15461.0
2019-09-09 10:25:00,190.3,190.35,189.82,190.04,9709.0,166.0727,166.1163,165.6538,165.8458,9709.0
2019-09-09 10:30:00,189.99,189.99,189.52,189.81,16195.0,165.8021,165.8021,165.392,165.645,16195.0
2019-09-09 10:35:00,189.8,190.15,189.73,189.96,11617.0,165.6363,165.9418,165.5752,165.7759,11617.0
2019-09-09 10:40:00,189.98,190.05,189.81,189.83,10642.0,165.7934,165.8545,165.645,165.6625,10642.0
2019-09-09 10:45:00,189.83,190.05,189.67,190.02,18797.0,165.6625,165.8545,165.5229,165.8283,18797.0
2019-09-09 10:50:00,190.02,190.12,189.99,189.99,7450.0,165.8283,165.9156,165.8021,165.8021,7450.0
2019-09-09 10:55:00,189.97,190.05,189.75,189.87,13042.0,165.7847,165.8545,165.5927,165.6974,13042.0
2019-09-09 11:00:00,189.9,189.94,189.57,189.72,10485.0,165.7236,165.7585,165.4356,165.5665,10485.0
2019-09-09 11:05:00,189.7,189.73,189.47,189.67,15063.0,165.549,165.5752,165.3483,165.5229,15063.0
2019-09-09 11:10:00,189.7,189.78,189.64,189.68,6947.0,165.549,165.6189,165.4967,165.5316,6947.0
2019-09-09 11:15:00,189.72,189.76,189.66,189.66,11087.0,165.5665,165.6014,165.5141,165.5141,11087.0
2019-09-09 11:20:00,189.71,189.78,189.64,189.68,8251.0,165.5578,165.6189,165.4967,165.5316,8251.0
2019-09-09 11:25:00,189.68,189.72,189.44,189.48,11370.0,165.5316,165.5665,165.3221,165.3571,11370.0
2019-09-09 11:30:00,189.47,189.51,189.33,189.51,7422.0,165.3483,165.3832,165.2262,165.3832,7422.0
2019-09-09 11:35:00,189.46,189.46,189.21,189.25,4308.0,165.3396,165.3396,165.1214,165.1563,4308.0
2019-09-09 11:40:00,189.27,189.46,189.25,189.29,6195.0,165.1738,165.3396,165.1563,165.1912,6195.0
2019-09-09 11:45:00,189.29,189.33,189.14,189.33,8595.0,165.1912,165.2262,165.0603,165.2262,8595.0
2019-09-09 11:50:00,189.32,189.32,189.16,189.22,8755.0,165.2174,165.2174,165.0778,165.1302,8755.0
2019-09-09 11:55:00,189.25,189.32,189.17,189.26,11719.0,165.1563,165.2174,165.0865,165.1651,11719.0
2019-09-09 12:00:00,189.24,189.4,189.24,189.32,5200.0,165.1476,165.2872,165.1476,165.2174,5200.0
2019-09-09 12:05:00,189.4,189.4,189.3,189.31,3441.0,165.2872,165.2872,165.2,165.2087,3441.0
2019-09-09 12:10:00,189.34,189.39,189.26,189.34,8131.0,165.2349,165.2785,165.1651,165.2349,8131.0
2019-09-09 12:15:00,189.39,189.45,189.07,189.07,10268.0,165.2785,165.3309,164.9993,164.9993,10268.0
2019-09-09 12:20:00,189.1,189.26,189.03,189.17,8911.0,165.0254,165.1651,164.9643,165.0865,8911.0
2019-09-09 12:25:00,189.13,189.15,188.92,189.0,10445.0,165.0516,165.0691,164.8683,164.9382,10445.0
2019-09-09 12:30:00,188.97,188.97,188.63,188.66,8112.0,164.912,164.912,164.6153,164.6415,8112.0
2019-09-09 12:35:00,188.68,188.75,188.5,188.56,16315.0,164.6589,164.72,164.5018,164.5542,16315.0
2019-09-09 12:40:00,188.63,188.67,188.46,188.47,5205.0,164.6153,164.6502,164.4669,164.4756,5205.0
2019-09-09 12:45:00,188.53,188.82,188.5,188.69,10658.0,164.528,164.7811,164.5018,164.6676,10658.0
2019-09-09 12:50:00,188.72,188.87,188.62,188.75,6315.0,164.6938,164.8247,164.6065,164.72,6315.0
2019-09-09 12:55:00,188.76,189.01,188.75,189.0,5076.0,164.7287,164.9469,164.72,164.9382,5076.0
2019-09-09 13:00:00,189.0,189.02,188.85,188.88,5429.0,164.9382,164.9556,164.8073,164.8334,5429.0
2019-09-09 13:05:00,188.93,188.94,188.8,188.84,5801.0,164.8771,164.8858,164.7636,164.7985,5801.0
2019-09-09 13:10:00,188.82,188.85,188.71,188.78,8795.0,164.7811,164.8073,164.6851,164.7462,8795.0
2019-09-09 13:15:00,188.8,188.85,188.67,188.72,12530.0,164.7636,164.8073,164.6502,164.6938,12530.0
2019-09-09 13:20:00,188.75,188.77,188.44,188.56,13005.0,164.72,164.7374,164.4495,164.5542,13005.0
2019-09-09 13:25:00,188.6,188.6,188.44,188.47,3527.0,164.5891,164.5891,164.4495,164.4756,3527.0
2019-09-09 13:30:00,188.41,188.52,188.24,188.3,7350.0,164.4233,164.5193,164.2749,164.3273,7350.0
2019-09-09 13:35:00,188.28,188.33,188.14,188.33,26513.0,164.3098,164.3535,164.1877,164.3535,26513.0
2019-09-09 13:40:00,188.34,188.34,188.12,188.16,8506.0,164.3622,164.3622,164.1702,164.2051,8506.0
2019-09-09 13:45:00,188.15,188.28,188.14,188.27,17439.0,164.1964,164.3098,164.1877,164.3011,17439.0
2019-09-09 13:50:00,188.26,188.45,188.23,188.41,6173.0,164.2924,164.4582,164.2662,164.4233,6173.0
2019-09-09 13:55:00,188.44,188.45,188.23,188.26,7121.0,164.4495,164.4582,164.2662,164.2924,7121.0
2019-09-09 14:00:00,188.25,188.43,188.22,188.43,10050.0,164.2836,164.4407,164.2575,164.4407,10050.0
2019-09-09 14:05:00,188.43,188.53,188.43,188.52,6970.0,164.4407,164.528,164.4407,164.5193,6970.0
2019-09-09 14:10:00,188.51,188.85,188.44,188.85,5945.0,164.5105,164.8073,164.4495,164.8073,5945.0
2019-09-09 14:15:00,188.83,189.0,188.81,188.82,6721.0,164.7898,164.9382,164.7724,164.7811,6721.0
2019-09-09 14:20:00,188.82,188.87,188.75,188.75,6374.0,164.7811,164.8247,164.72,164.72,6374.0
2019-09-09 14:25:00,188.76,188.8,188.6,188.71,6699.0,164.7287,164.7636,164.5891,164.6851,6699.0
2019-09-09 14:30:00,188.74,188.92,188.64,188.92,7113.0,164.7113,164.8683,164.624,164.8683,7113.0
2019-09-09 14:35:00,188.9,188.96,188.75,188.88,8641.0,164.8509,164.9033,164.72,164.8334,8641.0
2019-09-09 14:40:00,188.91,188.91,188.67,188.67,9278.0,164.8596,164.8596,164.6502,164.6502,9278.0
2019-09-09 14:45:00,188.67,188.67,188.42,188.42,6445.0,164.6502,164.6502,164.432,164.432,6445.0
2019-09-09 14:50:00,188.48,188.51,188.25,188.28,7962.0,164.4844,164.5105,164.2836,164.3098,7962.0
2019-09-09 14:55:00,188.32,188.42,187.95,188.07,21006.0,164.3447,164.432,164.0218,164.1266,21006.0
2019-09-09 15:00:00,188.03,188.17,187.95,188.07,12319.0,164.0917,164.2138,164.0218,164.1266,12319.0
2019-09-09 15:05:00,188.07,188.09,187.97,188.06,7827.0,164.1266,164.144,164.0393,164.1178,7827.0
2019-09-09 15:10:00,188.05,188.22,188.01,188.19,11455.0,164.1091,164.2575,164.0742,164.2313,11455.0
2019-09-09 15:15:00,188.17,188.2,188.05,188.13,11336.0,164.2138,164.24,164.1091,164.1789,11336.0
2019-09-09 15:20:00,188.14,188.23,188.09,188.13,9337.0,164.1877,164.2662,164.144,164.1789,9337.0
2019-09-09 15:25:00,188.09,188.14,187.95,187.97,6106.0,164.144,164.1877,164.0218,164.0393,6106.0
2019-09-09 15:30:00,187.99,187.99,187.78,187.86,11135.0,164.0567,164.0567,163.8735,163.9433,11135.0
2019-09-09 15:35:00,187.85,187.88,187.62,187.85,32382.0,163.9346,163.9608,163.7339,163.9346,32382.0
2019-09-09 15:40:00,187.82,187.91,187.74,187.8,17694.0,163.9084,163.9869,163.8386,163.8909,17694.0
2019-09-09 15:45:00,187.74,187.74,187.63,187.65,15274.0,163.8386,163.8386,163.7426,163.76,15274.0
2019-09-09 15:50:00,187.64,187.68,187.53,187.6,36416.0,163.7513,163.7862,163.6553,163.7164,36416.0
2019-09-09 15:55:00,187.59,188.14,187.59,188.07,64846.0,163.7077,164.1877,163.7077,164.1266,64846.0
2019-09-10 09:30:00,187.7,187.83,187.16,187.47,29730.0,163.8037,163.9171,163.3324,163.603,29730.0
2019-09-10 09:35:00,187.38,187.8,187.25,187.25,10869.0,163.5244,163.8909,163.411,163.411,10869.0
2019-09-10 09:40:00,187.27,187.27,186.53,186.8,9911.0,163.4284,163.4284,162.7826,163.0182,9911.0
2019-09-10 09:45:00,186.7,186.74,186.33,186.59,13745.0,162.931,162.9659,162.6081,162.835,13745.0
2019-09-10 09:50:00,186.46,186.46,185.73,185.73,6864.0,162.7215,162.7215,162.0845,162.0845,6864.0
2019-09-10 09:55:00,185.81,185.81,185.39,185.61,8513.0,162.1543,162.1543,161.7878,161.9798,8513.0
2019-09-10 10:00:00,185.51,186.24,185.51,186.16,6765.0,161.8925,162.5295,161.8925,162.4597,6765.0
2019-09-10 10:05:00,186.21,186.43,186.13,186.34,5680.0,162.5034,162.6954,162.4335,162.6168,5680.0
2019-09-10 10:10:00,186.31,186.4,186.05,186.07,10759.0,162.5906,162.6692,162.3637,162.3812,10759.0
2019-09-10 10:15:00,186.14,186.29,186.03,186.14,6236.0,162.4423,162.5732,162.3463,162.4423,6236.0
2019-09-10 10:20:00,186.27,186.3,185.85,186.11,6371.0,162.5557,162.5819,162.1892,162.4161,6371.0
2019-09-10 10:25:00,186.15,186.28,186.04,186.18,5708.0,162.451,162.5645,162.355,162.4772,5708.0
2019-09-10 10:30:00,186.22,186.22,186.02,186.14,5769.0,162.5121,162.5121,162.3376,162.4423,5769.0
2019-09-10 10:35:00,186.17,186.22,186.04,186.04,4924.0,162.4685,162.5121,162.355,162.355,4924.0
2019-09-10 10:40:00,186.0,186.23,185.96,186.13,5898.0,162.3201,162.5208,162.2852,162.4335,5898.0
2019-09-10 10:45:00,186.15,186.24,186.08,186.23,3540.0,162.451,162.5295,162.3899,162.5208,3540.0
2019-09-10 10:50:00,186.27,186.36,186.2,186.36,2943.0,162.5557,162.6343,162.4946,162.6343,2943.0
2019-09-10 10:55:00,186.39,186.77,186.39,186.61,10185.0,162.6604,162.9921,162.6604,162.8524,10185.0
2019-09-10 11:00:00,186.43,186.62,186.37,186.5,7106.0,162.6954,162.8612,162.643,162.7564,7106.0
2019-09-10 11:05:00,186.53,186.58,186.4,186.4,4211.0,162.7826,162.8263,162.6692,162.6692,4211.0
2019-09-10 11:10:00,186.42,186.5,186.32,186.5,4408.0,162.6866,162.7564,162.5994,162.7564,4408.0
2019-09-10 11:15:00,186.49,186.55,186.21,186.45,5953.0,162.7477,162.8001,162.5034,162.7128,5953.0
2019-09-10 11:20:00,186.5,186.5,186.37,186.45,2107.0,162.7564,162.7564,162.643,162.7128,2107.0
2019-09-10 11:25:00,186.43,186.47,186.34,186.39,8137.0,162.6954,162.7303,162.6168,162.6604,8137.0
2019-09-10 11:30:00,186.37,186.42,186.31,186.42,3343.0,162.643,162.6866,162.5906,162.6866,3343.0
2019-09-10 11:35:00,186.43,186.48,186.34,186.38,6066.0,162.6954,162.739,162.6168,162.6517,6066.0
2019-09-10 11:40:00,186.42,186.49,186.32,186.43,2040.0,162.6866,162.7477,162.5994,162.6954,2040.0
2019-09-10 11:45:00,186.41,187.06,186.41,187.03,8263.0,162.6779,163.2451,162.6779,163.219,8263.0
2019-09-10 11:50:00,187.11,187.22,187.0,187.0,5331.0,163.2888,163.3848,163.1928,163.1928,5331.0
2019-09-10 11:55:00,186.92,186.97,186.72,186.77,4396.0,163.123,163.1666,162.9484,162.9921,4396.0
2019-09-10 12:00:00,186.73,186.73,186.4,186.65,3400.0,162.9572,162.9572,162.6692,162.8873,3400.0
2019-09-10 12:05:00,186.64,186.9,186.62,186.85,3256.0,162.8786,163.1055,162.8612,163.0619,3256.0
2019-09-10 12:10:00,186.89,187.0,186.8,186.99,6966.0,163.0968,163.1928,163.0182,163.1841,6966.0
2019-09-10 12:15:00,186.96,187.3,186.96,187.19,5793.0,163.1579,163.4546,163.1579,163.3586,5793.0
2019-09-10 12:20:00,187.19,187.24,187.11,187.2,9080.0,163.3586,163.4022,163.2888,163.3673,9080.0
2019-09-10 12:25:00,187.14,187.18,186.89,186.91,5422.0,163.315,163.3499,163.0968,163.1142,5422.0
2019-09-10 12:30:00,186.93,187.01,186.88,186.93,3132.0,163.1317,163.2015,163.0881,163.1317,3132.0
2019-09-10 12:35:00,186.93,187.1,186.93,187.1,3516.0,163.1317,163.2801,163.1317,163.2801,3516.0
2019-09-10 12:40:00,187.12,187.15,186.92,186.92,5252.0,163.2975,163.3237,163.123,163.123,5252.0
2019-09-10 12:45:00,186.95,187.1,186.81,187.08,4087.0,163.1492,163.2801,163.027,163.2626,4087.0
2019-09-10 12:50:00,187.06,187.1,186.98,187.05,5207.0,163.2451,163.2801,163.1753,163.2364,5207.0
2019-09-10 12:55:00,187.05,187.05,186.89,187.03,3203.0,163.2364,163.2364,163.0968,163.219,3203.0
2019-09-10 13:00:00,187.05,187.05,186.89,186.92,5516.0,163.2364,163.2364,163.0968,163.123,5516.0
2019-09-10 13:05:00,186.91,186.94,186.63,186.72,7127.0,163.1142,163.1404,162.8699,162.9484,7127.0
2019-09-10 13:10:00,186.73,186.79,186.48,186.53,11388.0,162.9572,163.0095,162.739,162.7826,11388.0
2019-09-10 13:15:00,186.6,186.65,186.41,186.57,6430.0,162.8437,162.8873,162.6779,162.8175,6430.0
2019-09-10 13:20:00,186.56,186.65,186.44,186.47,7387.0,162.8088,162.8873,162.7041,162.7303,7387.0
2019-09-10 13:25:00,186.44,186.44,186.24,186.38,4677.0,162.7041,162.7041,162.5295,162.6517,4677.0
2019-09-10 13:30:00,186.4,186.74,186.38,186.69,4600.0,162.6692,162.9659,162.6517,162.9223,4600.0
2019-09-10 13:35:00,186.69,186.69,186.48,186.5,4665.0,162.9223,162.9223,162.739,162.7564,4665.0
2019-09-10 13:40:00,186.47,186.51,186.37,186.45,7017.0,162.7303,162.7652,162.643,162.7128,7017.0
2019-09-10 13:45:00,186.47,186.47,186.26,186.35,6897.0,162.7303,162.7303,162.547,162.6255,6897.0
2019-09-10 13:50:00,186.3,186.5,186.3,186.48,5450.0,162.5819,162.7564,162.5819,162.739,5450.0
2019-09-10 13:55:00,186.5,186.52,186.33,186.4,3770.0,162.7564,162.7739,162.6081,162.6692,3770.0
2019-09-10 14:00:00,186.4,186.47,186.35,186.37,4936.0,162.6692,162.7303,162.6255,162.643,4936.0
2019-09-10 14:05:00,186.42,186.42,186.13,186.23,5421.0,162.6866,162.6866,162.4335,162.5208,5421.0
2019-09-10 14:10:00,186.19,186.19,185.9,185.92,5547.0,162.4859,162.4859,162.2328,162.2503,5547.0
2019-09-10 14:15:00,185.94,186.11,185.88,186.07,6532.0,162.2677,162.4161,162.2154,162.3812,6532.0
2019-09-10 14:20:00,186.05,186.1,185.98,186.02,4768.0,162.3637,162.4074,162.3026,162.3376,4768.0
2019-09-10 14:25:00,186.05,186.21,186.0,186.2,5866.0,162.3637,162.5034,162.3201,162.4946,5866.0
2019-09-10 14:30:00,186.2,186.37,186.19,186.33,2620.0,162.4946,162.643,162.4859,162.6081,2620.0
2019-09-10 14:35:00,186.34,186.34,186.2,186.21,5752.0,162.6168,162.6168,162.4946,162.5034,5752.0
2019-09-10 14:40:00,186.25,186.26,186.11,186.19,5786.0,162.5383,162.547,162.4161,162.4859,5786.0
2019-09-10 14:45:00,186.16,186.22,186.05,186.05,5185.0,162.4597,162.5121,162.3637,162.3637,5185.0
2019-09-10 14:50:00,186.09,186.15,185.97,186.09,10162.0,162.3986,162.451,162.2939,162.3986,10162.0
2019-09-10 14:55:00,186.09,186.24,186.09,186.18,13015.0,162.3986,162.5295,162.3986,162.4772,13015.0
2019-09-10 15:00:00,186.15,186.25,186.09,186.24,12495.0,162.451,162.5383,162.3986,162.5295,12495.0
2019-09-10 15:05:00,186.23,186.25,186.14,186.17,11782.0,162.5208,162.5383,162.4423,162.4685,11782.0
2019-09-10 15:10:00,186.15,186.77,186.14,186.72,7326.0,162.451,162.9921,162.4423,162.9484,7326.0
2019-09-10 15:15:00,186.77,186.83,186.68,186.7,8340.0,162.9921,163.0444,162.9135,162.931,8340.0
2019-09-10 15:20:00,186.68,186.76,186.49,186.51,6401.0,162.9135,162.9833,162.7477,162.7652,6401.0
2019-09-10 15:25:00,186.55,186.58,186.5,186.55,10000.0,162.8001,162.8263,162.7564,162.8001,10000.0
2019-09-10 15:30:00,186.57,186.75,186.5,186.71,13296.0,162.8175,162.9746,162.7564,162.9397,13296.0
2019-09-10 15:35:00,186.73,186.87,186.73,186.81,10315.0,162.9572,163.0793,162.9572,163.027,10315.0
2019-09-10 15:40:00,186.8,186.95,186.75,186.93,12103.0,163.0182,163.1492,162.9746,163.1317,12103.0
2019-09-10 15:45:00,186.92,187.17,186.92,187.15,15488.0,163.123,163.3411,163.123,163.3237,15488.0
2019-09-10 15:50:00,187.15,187.32,187.08,187.28,27523.0,163.3237,163.472,163.2626,163.4371,27523.0
2019-09-10 15:55:00,187.32,187.85,187.31,187.83,64774.0,163.472,163.9346,163.4633,163.9171,64774.0
2019-09-11 09:30:00,187.86,187.88,186.73,186.73,12825.0,163.9433,163.9608,162.9572,162.9572,12825.0
2019-09-11 09:35:00,186.74,187.23,186.74,187.2,9236.0,162.9659,163.3935,162.9659,163.3673,9236.0
2019-09-11 09:40:00,187.0,187.3,186.99,187.23,3135.0,163.1928,163.4546,163.1841,163.3935,3135.0
2019-09-11 09:45:00,187.24,187.35,187.05,187.26,8969.0,163.4022,163.4982,163.2364,163.4197,8969.0
2019-09-11 09:50:00,187.27,187.27,186.89,187.21,7014.0,163.4284,163.4284,163.0968,163.3761,7014.0
2019-09-11 09:55:00,187.25,187.32,187.17,187.31,4362.0,163.411,163.472,163.3411,163.4633,4362.0
2019-09-11 10:00:00,187.34,187.4,187.19,187.34,5003.0,163.4895,163.5419,163.3586,163.4895,5003.0
2019-09-11 10:05:00,187.38,187.71,187.29,187.46,7504.0,163.5244,163.8124,163.4459,163.5942,7504.0
2019-09-11 10:10:00,187.47,187.79,187.31,187.79,6071.0,163.603,163.8822,163.4633,163.8822,6071.0
2019-09-11 10:15:00,187.74,187.74,187.57,187.57,3322.0,163.8386,163.8386,163.6902,163.6902,3322.0
2019-09-11 10:20:00,187.56,187.8,187.5,187.7,10017.0,163.6815,163.8909,163.6291,163.8037,10017.0
2019-09-11 10:25:00,187.63,187.78,187.62,187.68,5003.0,163.7426,163.8735,163.7339,163.7862,5003.0
2019-09-11 10:30:00,187.7,187.73,187.54,187.67,6283.0,163.8037,163.8299,163.664,163.7775,6283.0
2019-09-11 10:35:00,187.74,188.0,187.71,187.85,3012.0,163.8386,164.0655,163.8124,163.9346,3012.0
2019-09-11 10:40:00,187.9,187.95,187.79,187.81,3072.0,163.9782,164.0218,163.8822,163.8997,3072.0
2019-09-11 10:45:00,187.84,187.85,187.42,187.42,4344.0,163.9258,163.9346,163.5593,163.5593,4344.0
2019-09-11 10:50:00,187.53,187.63,187.22,187.22,8653.0,163.6553,163.7426,163.3848,163.3848,8653.0
2019-09-11 10:55:00,187.2,187.26,186.96,187.2,10410.0,163.3673,163.4197,163.1579,163.3673,10410.0
2019-09-11 11:00:00,187.15,187.25,187.1,187.1,3948.0,163.3237,163.411,163.2801,163.2801,3948.0
2019-09-11 11:05:00,186.99,187.16,186.85,186.87,8741.0,163.1841,163.3324,163.0619,163.0793,8741.0
2019-09-11 11:10:00,186.89,186.98,186.75,186.93,5879.0,163.0968,163.1753,162.9746,163.1317,5879.0
2019-09-11 11:15:00,186.97,187.0,186.49,186.49,7323.0,163.1666,163.1928,162.7477,162.7477,7323.0
2019-09-11 11:20:00,186.45,186.81,186.42,186.62,7598.0,162.7128,163.027,162.6866,162.8612,7598.0
2019-09-11 11:25:00,186.59,186.61,186.35,186.37,4730.0,162.835,162.8524,162.6255,162.643,4730.0
2019-09-11 11:30:00,186.37,186.78,186.37,186.77,7971.0,162.643,163.0008,162.643,162.9921,7971.0
2019-09-11 11:35:00,186.83,186.84,186.44,186.46,2851.0,163.0444,163.0532,162.7041,162.7215,2851.0
2019-09-11 11:40:00,186.51,186.91,186.45,186.85,6057.0,162.7652,163.1142,162.7128,163.0619,6057.0
2019-09-11 11:45:00,186.79,186.95,186.69,186.84,5854.0,163.0095,163.1492,162.9223,163.0532,5854.0
2019-09-11 11:50:00,186.91,186.96,186.8,186.96,4755.0,163.1142,163.1579,163.0182,163.1579,4755.0
2019-09-11 11:55:00,186.95,187.12,186.88,187.12,5459.0,163.1492,163.2975,163.0881,163.2975,5459.0
2019-09-11 12:00:00,187.32,187.38,187.1,187.13,8049.0,163.472,163.5244,163.2801,163.3062,8049.0
2019-09-11 12:05:00,187.1,187.2,186.94,187.05,7315.0,163.2801,163.3673,163.1404,163.2364,7315.0
2019-09-11 12:10:00,187.01,187.29,186.86,187.16,11812.0,163.2015,163.4459,163.0706,163.3324,11812.0
2019-09-11 12:15:00,187.15,187.15,186.99,186.99,4843.0,163.3237,163.3237,163.1841,163.1841,4843.0
2019-09-11 12:20:00,187.0,187.07,186.91,187.06,4277.0,163.1928,163.2539,163.1142,163.2451,4277.0
2019-09-11 12:25:00,186.99,187.1,186.99,187.08,4476.0,163.1841,163.2801,163.1841,163.2626,4476.0
2019-09-11 12:30:00,187.1,187.2,187.03,187.14,4589.0,163.2801,163.3673,163.219,163.315,4589.0
2019-09-11 12:35:00,187.17,187.3,187.07,187.07,5978.0,163.3411,163.4546,163.2539,163.2539,5978.0
2019-09-11 12:40:00,187.11,187.32,187.11,187.32,2473.0,163.2888,163.472,163.2888,163.472,2473.0
2019-09-11 12:45:00,187.34,187.4,187.3,187.36,3500.0,163.4895,163.5419,163.4546,163.507,3500.0
2019-09-11 12:50:00,187.39,187.45,187.36,187.44,3283.0,163.5331,163.5855,163.507,163.5768,3283.0
2019-09-11 12:55:00,187.5,187.57,187.4,187.4,9895.0,163.6291,163.6902,163.5419,163.5419,9895.0
2019-09-11 13:00:00,187.42,187.6,187.34,187.57,8210.0,163.5593,163.7164,163.4895,163.6902,8210.0
2019-09-11 13:05:00,187.57,187.57,187.45,187.54,1500.0,163.6902,163.6902,163.5855,163.664,1500.0
2019-09-11 13:10:00,187.58,187.8,187.52,187.75,4923.0,163.6989,163.8909,163.6466,163.8473,4923.0
2019-09-11 13:15:00,187.73,187.79,187.68,187.78,5625.0,163.8299,163.8822,163.7862,163.8735,5625.0
2019-09-11 13:20:00,187.88,187.99,187.82,187.99,4152.0,163.9608,164.0567,163.9084,164.0567,4152.0
2019-09-11 13:25:00,187.96,188.05,187.95,187.98,2954.0,164.0306,164.1091,164.0218,164.048,2954.0
2019-09-11 13:30:00,188.02,188.06,188.02,188.06,4052.0,164.0829,164.1178,164.0829,164.1178,4052.0
2019-09-11 13:35:00,188.09,188.1,187.99,188.01,3564.0,164.144,164.1527,164.0567,164.0742,3564.0
2019-09-11 13:40:00,188.01,188.05,187.91,187.95,2430.0,164.0742,164.1091,163.9869,164.0218,2430.0
2019-09-11 13:45:00,188.02,188.02,187.92,188.0,2102.0,164.0829,164.0829,163.9957,164.0655,2102.0
2019-09-11 13:50:00,188.0,188.0,187.92,187.92,2000.0,164.0655,164.0655,163.9957,163.9957,2000.0
2019-09-11 13:55:00,187.95,187.96,187.8,187.93,4844.0,164.0218,164.0306,163.8909,164.0044,4844.0
2019-09-11 14:00:00,187.95,188.0,187.86,187.86,6912.0,164.0218,164.0655,163.9433,163.9433,6912.0
2019-09-11 14:05:00,187.89,187.95,187.78,187.88,2610.0,163.9695,164.0218,163.8735,163.9608,2610.0
2019-09-11 14:10:00,187.78,187.78,187.62,187.63,1609.0,163.8735,163.8735,163.7339,163.7426,1609.0
2019-09-11 14:15:00,187.62,187.65,187.48,187.53,3810.0,163.7339,163.76,163.6117,163.6553,3810.0
2019-09-11 14:20:00,187.58,187.59,187.51,187.57,3334.0,163.6989,163.7077,163.6379,163.6902,3334.0
2019-09-11 14:25:00,187.59,187.72,187.58,187.69,3864.0,163.7077,163.8211,163.6989,163.7949,3864.0
2019-09-11 14:30:00,187.66,187.83,187.65,187.65,6713.0,163.7688,163.9171,163.76,163.76,6713.0
2019-09-11 14:35:00,187.68,187.7,187.62,187.68,5496.0,163.7862,163.8037,163.7339,163.7862,5496.0
2019-09-11 14:40:00,187.71,187.73,187.51,187.63,4356.0,163.8124,163.8299,163.6379,163.7426,4356.0
2019-09-11 14:45:00,187.7,187.7,187.58,187.64,3600.0,163.8037,163.8037,163.6989,163.7513,3600.0
2019-09-11 14:50:00,187.65,187.7,187.49,187.59,3338.0,163.76,163.8037,163.6204,163.7077,3338.0
2019-09-11 14:55:00,187.59,187.7,187.58,187.66,2712.0,163.7077,163.8037,163.6989,163.7688,2712.0
2019-09-11 15:00:00,187.66,187.77,187.65,187.74,5400.0,163.7688,163.8648,163.76,163.8386,5400.0
2019-09-11 15:05:00,187.72,187.94,187.69,187.82,7010.0,163.8211,164.0131,163.7949,163.9084,7010.0
2019-09-11 15:10:00,187.88,187.9,187.78,187.85,3200.0,163.9608,163.9782,163.8735,163.9346,3200.0
2019-09-11 15:15:00,187.83,188.04,187.81,188.01,5030.0,163.9171,164.1004,163.8997,164.0742,5030.0
2019-09-11 15:20:00,188.04,188.11,187.91,187.94,5144.0,164.1004,164.1615,163.9869,164.0131,5144.0
2019-09-11 15:25:00,187.93,187.94,187.8,187.81,6027.0,164.0044,164.0131,163.8909,163.8997,6027.0
2019-09-11 15:30:00,187.82,187.95,187.76,187.86,8569.0,163.9084,164.0218,163.856,163.9433,8569.0
2019-09-11 15:35:00,187.89,188.11,187.7,188.01,11416.0,163.9695,164.1615,163.8037,164.0742,11416.0
2019-09-11 15:40:00,188.04,188.06,187.91,187.97,9850.0,164.1004,164.1178,163.9869,164.0393,9850.0
2019-09-11 15:45:00,187.97,188.13,187.87,188.08,8613.0,164.0393,164.1789,163.952,164.1353,8613.0
2019-09-11 15:50:00,188.12,188.47,188.1,188.45,16186.0,164.1702,164.4756,164.1527,164.4582,16186.0
2019-09-11 15:55:00,188.48,188.62,188.32,188.56,48549.0,164.4844,164.6065,164.3447,164.5542,48549.0
2019-09-12 09:30:00,190.0,190.0,188.98,188.98,16547.0,165.8109,165.8109,164.9207,164.9207,16547.0
2019-09-12 09:35:00,188.84,188.9,187.99,188.11,8061.0,164.7985,164.8509,164.0567,164.1615,8061.0
2019-09-12 09:40:00,187.95,188.42,187.95,188.14,10323.0,164.0218,164.432,164.0218,164.1877,10323.0
2019-09-12 09:45:00,188.1,188.34,187.86,188.09,5947.0,164.1527,164.3622,163.9433,164.144,5947.0
2019-09-12 09:50:00,187.91,188.46,187.91,188.46,8690.0,163.9869,164.4669,163.9869,164.4669,8690.0
2019-09-12 09:55:00,188.52,188.58,188.33,188.33,4220.0,164.5193,164.5716,164.3535,164.3535,4220.0
2019-09-12 10:00:00,188.29,188.5,188.21,188.5,4695.0,164.3186,164.5018,164.2487,164.5018,4695.0
2019-09-12 10:05:00,188.41,188.45,188.3,188.43,2815.0,164.4233,164.4582,164.3273,164.4407,2815.0
2019-09-12 10:10:00,188.31,189.12,188.27,188.84,6385.0,164.336,165.0429,164.3011,164.7985,6385.0
2019-09-12 10:15:00,188.81,189.26,188.81,188.89,3288.0,164.7724,165.1651,164.7724,164.8422,3288.0
2019-09-12 10:20:00,188.9,189.17,188.74,188.83,5995.0,164.8509,165.0865,164.7113,164.7898,5995.0
2019-09-12 10:25:00,188.83,188.83,188.45,188.56,9731.0,164.7898,164.7898,164.4582,164.5542,9731.0
2019-09-12 10:30:00,188.64,188.64,188.18,188.18,5723.0,164.624,164.624,164.2226,164.2226,5723.0
2019-09-12 10:35:00,188.18,188.24,187.9,188.11,12099.0,164.2226,164.2749,163.9782,164.1615,12099.0
2019-09-12 10:40:00,188.14,188.24,187.78,187.92,18823.0,164.1877,164.2749,163.8735,163.9957,18823.0
2019-09-12 10:45:00,187.92,188.3,187.91,188.28,16033.0,163.9957,164.3273,163.9869,164.3098,16033.0
2019-09-12 10:50:00,188.16,188.18,187.16,187.16,12836.0,164.2051,164.2226,163.3324,163.3324,12836.0
2019-09-12 10:55:00,187.13,187.59,187.13,187.2,9969.0,163.3062,163.7077,163.3062,163.3673,9969.0
2019-09-12 11:00:00,187.25,187.41,187.21,187.34,4700.0,163.411,163.5506,163.3761,163.4895,4700.0
2019-09-12 11:05:00,187.34,187.4,187.21,187.36,11152.0,163.4895,163.5419,163.3761,163.507,11152.0
2019-09-12 11:10:00,187.37,187.51,187.27,187.31,6149.0,163.5157,163.6379,163.4284,163.4633,6149.0
2019-09-12 11:15:00,187.31,187.61,187.28,187.58,6400.0,163.4633,163.7251,163.4371,163.6989,6400.0
2019-09-12 11:20:00,187.54,187.62,187.36,187.61,8078.0,163.664,163.7339,163.507,163.7251,8078.0
2019-09-12 11:25:00,187.61,187.71,187.53,187.62,10220.0,163.7251,163.8124,163.6553,163.7339,10220.0
2019-09-12 11:30:00,187.68,187.99,187.68,187.99,3751.0,163.7862,164.0567,163.7862,164.0567,3751.0
2019-09-12 11:35:00,188.0,188.11,187.88,187.92,5392.0,164.0655,164.1615,163.9608,163.9957,5392.0
2019-09-12 11:40:00,187.92,188.31,187.91,188.3,4518.0,163.9957,164.336,163.9869,164.3273,4518.0
2019-09-12 11:45:00,188.38,188.42,188.29,188.42,2900.0,164.3971,164.432,164.3186,164.432,2900.0
2019-09-12 11:50:00,188.39,188.54,188.34,188.34,9889.0,164.4058,164.5367,164.3622,164.3622,9889.0
2019-09-12 11:55:00,188.38,188.49,188.32,188.47,4475.0,164.3971,164.4931,164.3447,164.4756,4475.0
2019-09-12 12:00:00,188.44,188.49,188.22,188.22,4006.0,164.4495,164.4931,164.2575,164.2575,4006.0
2019-09-12 12:05:00,188.31,188.4,188.09,188.21,6930.0,164.336,164.4146,164.144,164.2487,6930.0
2019-09-12 12:10:00,188.3,188.44,188.25,188.36,3013.0,164.3273,164.4495,164.2836,164.3796,3013.0
2019-09-12 12:15:00,188.42,188.65,188.35,188.56,5207.0,164.432,164.6327,164.3709,164.5542,5207.0
2019-09-12 12:20:00,188.59,188.72,188.59,188.64,6024.0,164.5804,164.6938,164.5804,164.624,6024.0
2019-09-12 12:25:00,188.63,188.86,188.61,188.72,10889.0,164.6153,164.816,164.5978,164.6938,10889.0
2019-09-12 12:30:00,188.77,189.0,188.77,188.93,2716.0,164.7374,164.9382,164.7374,164.8771,2716.0
2019-09-12 12:35:00,188.9,189.04,188.9,188.95,1400.0,164.8509,164.9731,164.8509,164.8945,1400.0
2019-09-12 12:40:00,188.9,189.23,188.89,189.11,8194.0,164.8509,165.1389,164.8422,165.0342,8194.0
2019-09-12 12:45:00,189.22,189.22,189.11,189.14,2308.0,165.1302,165.1302,165.0342,165.0603,2308.0
2019-09-12 12:50:00,189.14,189.25,189.09,189.19,5112.0,165.0603,165.1563,165.0167,165.104,5112.0
2019-09-12 12:55:00,189.22,189.23,189.14,189.23,8989.0,165.1302,165.1389,165.0603,165.1389,8989.0
2019-09-12 13:00:00,189.21,189.38,189.15,189.17,5376.0,165.1214,165.2698,165.0691,165.0865,5376.0
2019-09-12 13:05:00,189.21,189.36,189.2,189.26,6002.0,165.1214,165.2523,165.1127,165.1651,6002.0
2019-09-12 13:10:00,189.26,189.27,188.77,188.77,10750.0,165.1651,165.1738,164.7374,164.7374,10750.0
2019-09-12 13:15:00,188.72,188.93,188.6,188.93,3601.0,164.6938,164.8771,164.5891,164.8771,3601.0
2019-09-12 13:20:00,188.83,189.0,188.82,188.9,4688.0,164.7898,164.9382,164.7811,164.8509,4688.0
2019-09-12 13:25:00,188.87,188.9,188.8,188.84,2742.0,164.8247,164.8509,164.7636,164.7985,2742.0
2019-09-12 13:30:00,188.88,189.05,188.84,188.88,6908.0,164.8334,164.9818,164.7985,164.8334,6908.0
2019-09-12 13:35:00,188.86,188.89,188.25,188.47,13641.0,164.816,164.8422,164.2836,164.4756,13641.0
2019-09-12 13:40:00,188.47,188.83,188.47,188.83,3600.0,164.4756,164.7898,164.4756,164.7898,3600.0
2019-09-12 13:45:00,188.83,188.89,188.73,188.75,3669.0,164.7898,164.8422,164.7025,164.72,3669.0
2019-09-12 13:50:00,188.78,188.97,188.75,188.87,3700.0,164.7462,164.912,164.72,164.8247,3700.0
2019-09-12 13:55:00,188.87,188.9,188.72,188.75,4057.0,164.8247,164.8509,164.6938,164.72,4057.0
2019-09-12 14:00:00,188.76,188.82,188.57,188.77,4948.0,164.7287,164.7811,164.5629,164.7374,4948.0
2019-09-12 14:05:00,188.73,188.73,188.62,188.7,3318.0,164.7025,164.7025,164.6065,164.6764,3318.0
2019-09-12 14:10:00,188.71,188.86,188.71,188.77,5275.0,164.6851,164.816,164.6851,164.7374,5275.0
2019-09-12 14:15:00,188.75,188.89,188.72,188.89,3730.0,164.72,164.8422,164.6938,164.8422,3730.0
2019-09-12 14:20:00,188.93,188.93,188.83,188.85,3475.0,164.8771,164.8771,164.7898,164.8073,3475.0
2019-09-12 14:25:00,188.89,188.9,188.75,188.85,8632.0,164.8422,164.8509,164.72,164.8073,8632.0
2019-09-12 14:30:00,188.85,189.07,188.83,188.98,10086.0,164.8073,164.9993,164.7898,164.9207,10086.0
2019-09-12 14:35:00,188.98,189.11,188.95,189.11,3354.0,164.9207,165.0342,164.8945,165.0342,3354.0
2019-09-12 14:40:00,189.14,189.29,189.13,189.23,5739.0,165.0603,165.1912,165.0516,165.1389,5739.0
2019-09-12 14:45:00,189.13,189.31,189.12,189.31,7986.0,165.0516,165.2087,165.0429,165.2087,7986.0
2019-09-12 14:50:00,189.35,189.4,189.29,189.39,4909.0,165.2436,165.2872,165.1912,165.2785,4909.0
2019-09-12 14:55:00,189.42,189.54,189.42,189.47,3792.0,165.3047,165.4094,165.3047,165.3483,3792.0
2019-09-12 15:00:00,189.44,189.48,189.3,189.39,5700.0,165.3221,165.3571,165.2,165.2785,5700.0
2019-09-12 15:05:00,189.37,189.39,189.26,189.29,4286.0,165.2611,165.2785,165.1651,165.1912,4286.0
2019-09-12 15:10:00,189.28,189.33,189.16,189.33,4365.0,165.1825,165.2262,165.0778,165.2262,4365.0
2019-09-12 15:15:00,189.31,189.36,189.28,189.3,5371.0,165.2087,165.2523,165.1825,165.2,5371.0
2019-09-12 15:20:00,189.29,189.4,189.27,189.27,10846.0,165.1912,165.2872,165.1738,165.1738,10846.0
2019-09-12 15:25:00,189.29,189.3,189.05,189.05,6937.0,165.1912,165.2,164.9818,164.9818,6937.0
2019-09-12 15:30:00,189.05,189.12,189.05,189.08,7325.0,164.9818,165.0429,164.9818,165.008,7325.0
2019-09-12 15:35:00,189.06,189.25,189.04,189.25,10855.0,164.9905,165.1563,164.9731,165.1563,10855.0
2019-09-12 15:40:00,189.21,189.39,189.12,189.36,12573.0,165.1214,165.2785,165.0429,165.2523,12573.0
2019-09-12 15:45:00,189.38,189.58,189.38,189.5,19792.0,165.2698,165.4443,165.2698,165.3745,19792.0
2019-09-12 15:50:00,189.48,189.51,189.26,189.35,22685.0,165.3571,165.3832,165.1651,165.2436,22685.0
2019-09-12 15:55:00,189.28,189.58,189.23,189.34,45832.0,165.1825,165.4443,165.1389,165.2349,45832.0
2019-09-13 09:30:00,190.15,190.15,189.43,189.44,13427.0,165.9418,165.9418,165.3134,165.3221,13427.0
2019-09-13 09:35:00,189.54,189.6,189.26,189.28,4755.0,165.4094,165.4618,165.1651,165.1825,4755.0
2019-09-13 09:40:00,189.59,189.85,189.55,189.85,2795.0,165.4531,165.68,165.4181,165.68,2795.0
2019-09-13 09:45:00,189.45,189.91,189.45,189.58,3781.0,165.3309,165.7323,165.3309,165.4443,3781.0
2019-09-13 09:50:00,189.69,189.9,189.44,189.64,6166.0,165.5403,165.7236,165.3221,165.4967,6166.0
2019-09-13 09:55:00,189.88,190.02,189.78,189.81,4809.0,165.7061,165.8283,165.6189,165.645,4809.0
2019-09-13 10:00:00,189.95,189.95,189.43,189.45,4803.0,165.7672,165.7672,165.3134,165.3309,4803.0
2019-09-13 10:05:00,189.4,189.44,189.01,189.01,6387.0,165.2872,165.3221,164.9469,164.9469,6387.0
2019-09-13 10:10:00,189.06,189.63,189.05,189.58,12063.0,164.9905,165.488,164.9818,165.4443,12063.0
2019-09-13 10:15:00,189.39,189.45,189.26,189.38,5739.0,165.2785,165.3309,165.1651,165.2698,5739.0
2019-09-13 10:20:00,189.39,189.68,189.24,189.68,8048.0,165.2785,165.5316,165.1476,165.5316,8048.0
2019-09-13 10:25:00,189.77,189.79,189.63,189.63,4003.0,165.6101,165.6276,165.488,165.488,4003.0
2019-09-13 10:30:00,189.71,189.78,189.58,189.77,9454.0,165.5578,165.6189,165.4443,165.6101,9454.0
2019-09-13 10:35:00,189.7,189.7,189.38,189.69,13423.0,165.549,165.549,165.2698,165.5403,13423.0
2019-09-13 10:40:00,189.67,189.72,189.45,189.67,5683.0,165.5229,165.5665,165.3309,165.5229,5683.0
2019-09-13 10:45:00,189.7,189.8,189.41,189.56,7187.0,165.549,165.6363,165.296,165.4269,7187.0
2019-09-13 10:50:00,189.62,189.68,189.38,189.65,9477.0,165.4792,165.5316,165.2698,165.5054,9477.0
2019-09-13 10:55:00,189.58,189.61,189.45,189.49,6994.0,165.4443,165.4705,165.3309,165.3658,6994.0
2019-09-13 11:00:00,189.52,189.85,189.51,189.76,7431.0,165.392,165.68,165.3832,165.6014,7431.0
2019-09-13 11:05:00,189.68,190.19,189.64,190.19,5919.0,165.5316,165.9767,165.4967,165.9767,5919.0
2019-09-13 11:10:00,190.16,190.17,189.84,189.91,7530.0,165.9505,165.9592,165.6712,165.7323,7530.0
2019-09-13 11:15:00,189.91,190.01,189.73,190.01,10277.0,165.7323,165.8196,165.5752,165.8196,10277.0
2019-09-13 11:20:00,190.0,190.0,189.64,189.71,13877.0,165.8109,165.8109,165.4967,165.5578,13877.0
2019-09-13 11:25:00,189.75,189.81,189.38,189.41,7483.0,165.5927,165.645,165.2698,165.296,7483.0
2019-09-13 11:30:00,189.35,189.48,189.2,189.26,9393.0,165.2436,165.3571,165.1127,165.1651,9393.0
2019-09-13 11:35:00,189.27,189.44,189.23,189.35,9945.0,165.1738,165.3221,165.1389,165.2436,9945.0
2019-09-13 11:40:00,189.33,189.61,189.33,189.57,8954.0,165.2262,165.4705,165.2262,165.4356,8954.0
2019-09-13 11:45:00,189.59,189.81,189.59,189.77,4209.0,165.4531,165.645,165.4531,165.6101,4209.0
2019-09-13 11:50:00,189.73,189.82,189.73,189.77,4492.0,165.5752,165.6538,165.5752,165.6101,4492.0
2019-09-13 11:55:00,189.73,189.77,189.59,189.59,6616.0,165.5752,165.6101,165.4531,165.4531,6616.0
2019-09-13 12:00:00,189.57,189.92,189.57,189.92,8023.0,165.4356,165.741,165.4356,165.741,8023.0
2019-09-13 12:05:00,189.98,189.99,189.71,189.71,3128.0,165.7934,165.8021,165.5578,165.5578,3128.0
2019-09-13 12:10:00,189.66,189.85,189.66,189.83,7571.0,165.5141,165.68,165.5141,165.6625,7571.0
2019-09-13 12:15:00,189.85,189.95,189.81,189.94,6072.0,165.68,165.7672,165.645,165.7585,6072.0
2019-09-13 12:20:00,189.99,189.99,189.75,189.79,5798.0,165.8021,165.8021,165.5927,165.6276,5798.0
2019-09-13 12:25:00,189.83,189.91,189.83,189.9,5101.0,165.6625,165.7323,165.6625,165.7236,5101.0
2019-09-13 12:30:00,189.86,189.97,189.8,189.88,7086.0,165.6887,165.7847,165.6363,165.7061,7086.0
2019-09-13 12:35:00,189.92,189.94,189.84,189.88,6952.0,165.741,165.7585,165.6712,165.7061,6952.0
2019-09-13 12:40:00,189.89,189.9,189.74,189.75,5600.0,165.7149,165.7236,165.584,165.5927,5600.0
2019-09-13 12:45:00,189.73,189.73,189.47,189.51,4167.0,165.5752,165.5752,165.3483,165.3832,4167.0
2019-09-13 12:50:00,189.52,189.63,189.41,189.55,5367.0,165.392,165.488,165.296,165.4181,5367.0
2019-09-13 12:55:00,189.52,189.57,189.47,189.53,3372.0,165.392,165.4356,165.3483,165.4007,3372.0
2019-09-13 13:00:00,189.54,189.55,189.47,189.49,6144.0,165.4094,165.4181,165.3483,165.3658,6144.0
2019-09-13 13:05:00,189.48,189.67,189.48,189.61,6212.0,165.3571,165.5229,165.3571,165.4705,6212.0
2019-09-13 13:10:00,189.58,189.72,189.51,189.72,4131.0,165.4443,165.5665,165.3832,165.5665,4131.0
2019-09-13 13:15:00,189.72,189.79,189.7,189.77,3910.0,165.5665,165.6276,165.549,165.6101,3910.0
2019-09-13 13:20:00,189.72,189.9,189.72,189.85,15501.0,165.5665,165.7236,165.5665,165.68,15501.0
2019-09-13 13:25:00,189.87,190.09,189.82,190.02,5415.0,165.6974,165.8894,165.6538,165.8283,5415.0
2019-09-13 13:30:00,190.02,190.14,190.0,190.06,5300.0,165.8283,165.933,165.8109,165.8632,5300.0
2019-09-13 13:35:00,190.05,190.12,190.03,190.12,4903.0,165.8545,165.9156,165.837,165.9156,4903.0
2019-09-13 13:40:00,190.13,190.14,189.9,189.96,10024.0,165.9243,165.933,165.7236,165.7759,10024.0
2019-09-13 13:45:00,189.93,190.11,189.89,190.11,3544.0,165.7498,165.9068,165.7149,165.9068,3544.0
2019-09-13 13:50:00,190.13,190.23,190.13,190.18,5418.0,165.9243,166.0116,165.9243,165.9679,5418.0
2019-09-13 13:55:00,190.2,190.21,189.96,189.96,4487.0,165.9854,165.9941,165.7759,165.7759,4487.0
2019-09-13 14:00:00,190.01,190.1,189.97,190.08,8137.0,165.8196,165.8981,165.7847,165.8807,8137.0
2019-09-13 14:05:00,190.1,190.1,189.95,189.99,6044.0,165.8981,165.8981,165.7672,165.8021,6044.0
2019-09-13 14:10:00,189.98,189.99,189.83,189.86,5452.0,165.7934,165.8021,165.6625,165.6887,5452.0
2019-09-13 14:15:00,189.78,189.86,189.77,189.86,5197.0,165.6189,165.6887,165.6101,165.6887,5197.0
2019-09-13 14:20:00,189.86,189.9,189.78,189.84,5525.0,165.6887,165.7236,165.6189,165.6712,5525.0
2019-09-13 14:25:00,189.84,189.95,189.79,189.93,5880.0,165.6712,165.7672,165.6276,165.7498,5880.0
2019-09-13 14:30:00,189.96,189.96,189.83,189.9,9304.0,165.7759,165.7759,165.6625,165.7236,9304.0
2019-09-13 14:35:00,189.9,190.0,189.86,189.9,9825.0,165.7236,165.8109,165.6887,165.7236,9825.0
2019-09-13 14:40:00,189.89,189.93,189.75,189.9,7519.0,165.7149,165.7498,165.5927,165.7236,7519.0
2019-09-13 14:45:00,189.93,189.95,189.8,189.85,7181.0,165.7498,165.7672,165.6363,165.68,7181.0
2019-09-13 14:50:00,189.83,189.93,189.82,189.85,5354.0,165.6625,165.7498,165.6538,165.68,5354.0
2019-09-13 14:55:00,189.87,189.9,189.77,189.77,13343.0,165.6974,165.7236,165.6101,165.6101,13343.0
2019-09-13 15:00:00,189.83,189.97,189.67,189.97,15330.0,165.6625,165.7847,165.5229,165.7847,15330.0
2019-09-13 15:05:00,189.92,189.92,189.7,189.75,7852.0,165.741,165.741,165.549,165.5927,7852.0
2019-09-13 15:10:00,189.72,189.9,189.72,189.84,12607.0,165.5665,165.7236,165.5665,165.6712,12607.0
2019-09-13 15:15:00,189.81,189.81,189.71,189.77,6988.0,165.645,165.645,165.5578,165.6101,6988.0
2019-09-13 15:20:00,189.75,189.8,189.7,189.79,10125.0,165.5927,165.6363,165.549,165.6276,10125.0
2019-09-13 15:25:00,189.79,189.93,189.78,189.93,7307.0,165.6276,165.7498,165.6189,165.7498,7307.0
2019-09-13 15:30:00,189.91,189.97,189.82,189.94,9773.0,165.7323,165.7847,165.6538,165.7585,9773.0
2019-09-13 15:35:00,189.95,190.05,189.94,190.02,13223.0,165.7672,165.8545,165.7585,165.8283,13223.0
2019-09-13 15:40:00,189.99,190.09,189.95,190.06,15253.0,165.8021,165.8894,165.7672,165.8632,15253.0
2019-09-13 15:45:00,190.08,190.16,189.94,189.98,19473.0,165.8807,165.9505,165.7585,165.7934,19473.0
2019-09-13 15:50:00,190.0,190.09,189.68,189.68,31951.0,165.8109,165.8894,165.5316,165.5316,31951.0
2019-09-13 15:55:00,189.73,190.01,189.62,189.97,55198.0,165.5752,165.8196,165.4792,165.7847,55198.0
2019-09-16 09:30:00,190.84,190.94,190.0,190.45,33779.0,166.5439,166.6312,165.8109,166.2036,33779.0
2019-09-16 09:35:00,190.45,190.45,189.52,189.68,6573.0,166.2036,166.2036,165.392,165.5316,6573.0
2019-09-16 09:40:00,189.5,189.52,189.13,189.17,7285.0,165.3745,165.392,165.0516,165.0865,7285.0
2019-09-16 09:45:00,189.18,189.18,188.61,188.68,5832.0,165.0952,165.0952,164.5978,164.6589,5832.0
2019-09-16 09:50:00,188.76,189.33,188.76,189.21,8288.0,164.7287,165.2262,164.7287,165.1214,8288.0
2019-09-16 09:55:00,189.14,189.39,189.12,189.39,4774.0,165.0603,165.2785,165.0429,165.2785,4774.0
2019-09-16 10:00:00,189.5,189.86,189.36,189.77,22148.0,165.3745,165.6887,165.2523,165.6101,22148.0
2019-09-16 10:05:00,189.79,189.81,189.36,189.53,12297.0,165.6276,165.645,165.2523,165.4007,12297.0
2019-09-16 10:10:00,189.53,189.72,189.2,189.45,62302.0,165.4007,165.5665,165.1127,165.3309,62302.0
2019-09-16 10:15:00,189.45,189.45,188.81,188.84,21830.0,165.3309,165.3309,164.7724,164.7985,21830.0
2019-09-16 10:20:00,188.9,189.15,188.89,188.97,7116.0,164.8509,165.0691,164.8422,164.912,7116.0
2019-09-16 10:25:00,188.95,189.01,188.67,188.68,8498.0,164.8945,164.9469,164.6502,164.6589,8498.0
2019-09-16 10:30:00,188.69,188.94,188.68,188.89,8838.0,164.6676,164.8858,164.6589,164.8422,8838.0
2019-09-16 10:35:00,188.89,189.07,188.68,188.74,4519.0,164.8422,164.9993,164.6589,164.7113,4519.0
2019-09-16 10:40:00,188.67,188.8,188.53,188.61,6545.0,164.6502,164.7636,164.528,164.5978,6545.0
2019-09-16 10:45:00,188.56,188.73,188.46,188.7,5802.0,164.5542,164.7025,164.4669,164.6764,5802.0
2019-09-16 10:50:00,188.66,188.76,188.39,188.4,6805.0,164.6415,164.7287,164.4058,164.4146,6805.0
2019-09-16 10:55:00,188.46,188.65,188.43,188.47,5430.0,164.4669,164.6327,164.4407,164.4756,5430.0
2019-09-16 11:00:00,188.4,188.94,188.35,188.94,11825.0,164.4146,164.8858,164.3709,164.8858,11825.0
2019-09-16 11:05:00,188.9,189.45,188.79,189.45,19121.0,164.8509,165.3309,164.7549,165.3309,19121.0
2019-09-16 11:10:00,189.42,189.45,189.22,189.33,3281.0,165.3047,165.3309,165.1302,165.2262,3281.0
2019-09-16 11:15:00,189.23,189.45,189.21,189.35,5280.0,165.1389,165.3309,165.1214,165.2436,5280.0
2019-09-16 11:20:00,189.44,189.45,189.29,189.41,6420.0,165.3221,165.3309,165.1912,165.296,6420.0
2019-09-16 11:25:00,189.44,189.66,189.35,189.58,7238.0,165.3221,165.5141,165.2436,165.4443,7238.0
2019-09-16 11:30:00,189.54,189.65,189.51,189.59,6571.0,165.4094,165.5054,165.3832,165.4531,6571.0
2019-09-16 11:35:00,189.63,189.65,189.43,189.54,14012.0,165.488,165.5054,165.3134,165.4094,14012.0
2019-09-16 11:40:00,189.55,189.65,189.53,189.63,10233.0,165.4181,165.5054,165.4007,165.488,10233.0
2019-09-16 11:45:00,189.65,189.79,189.55,189.79,8248.0,165.5054,165.6276,165.4181,165.6276,8248.0
2019-09-16 11:50:00,189.81,189.84,189.74,189.78,7918.0,165.645,165.6712,165.584,165.6189,7918.0
2019-09-16 11:55:00,189.79,189.82,189.29,189.29,6822.0,165.6276,165.6538,165.1912,165.1912,6822.0
2019-09-16 12:00:00,189.25,189.58,189.25,189.58,4200.0,165.1563,165.4443,165.1563,165.4443,4200.0
2019-09-16 12:05:00,189.64,189.77,189.53,189.56,9212.0,165.4967,165.6101,165.4007,165.4269,9212.0
2019-09-16 12:10:00,189.58,189.61,189.51,189.52,6916.0,165.4443,165.4705,165.3832,165.392,6916.0
2019-09-16 12:15:00,189.47,189.6,189.42,189.57,4550.0,165.3483,165.4618,165.3047,165.4356,4550.0
2019-09-16 12:20:00,189.56,189.6,189.43,189.51,6625.0,165.4269,165.4618,165.3134,165.3832,6625.0
2019-09-16 12:25:00,189.46,189.6,189.46,189.56,4670.0,165.3396,165.4618,165.3396,165.4269,4670.0
2019-09-16 12:30:00,189.54,189.63,189.44,189.46,7148.0,165.4094,165.488,165.3221,165.3396,7148.0
2019-09-16 12:35:00,189.49,189.71,189.47,189.71,6400.0,165.3658,165.5578,165.3483,165.5578,6400.0
2019-09-16 12:40:00,189.73,190.23,189.72,189.95,91140.0,165.5752,166.0116,165.5665,165.7672,91140.0
2019-09-16 12:45:00,189.97,190.33,189.9,190.12,59394.0,165.7847,166.0988,165.7236,165.9156,59394.0
2019-09-16 12:50:00,190.12,190.7,190.07,190.57,105006.0,165.9156,166.4217,165.8719,166.3083,105006.0
2019-09-16 12:55:00,190.54,190.6,190.37,190.49,6676.0,166.2821,166.3345,166.1337,166.2385,6676.0
2019-09-16 13:00:00,190.47,190.87,190.45,190.61,21820.0,166.221,166.5701,166.2036,166.3432,21820.0
2019-09-16 13:05:00,190.62,190.8,190.57,190.8,3399.0,166.3519,166.509,166.3083,166.509,3399.0
2019-09-16 13:10:00,190.75,191.01,190.68,190.84,19528.0,166.4654,166.6923,166.4043,166.5439,19528.0
2019-09-16 13:15:00,190.81,190.95,190.81,190.86,8533.0,166.5177,166.6399,166.5177,166.5614,8533.0
2019-09-16 13:20:00,190.75,190.8,190.63,190.68,3300.0,166.4654,166.509,166.3606,166.4043,3300.0
2019-09-16 13:25:00,190.68,190.81,190.68,190.78,6050.0,166.4043,166.5177,166.4043,166.4916,6050.0
2019-09-16 13:30:00,190.78,190.89,190.77,190.84,4806.0,166.4916,166.5875,166.4828,166.5439,4806.0
2019-09-16 13:35:00,190.85,191.0,190.79,190.96,6377.0,166.5526,166.6835,166.5003,166.6486,6377.0
2019-09-16 13:40:00,190.97,191.14,190.95,191.03,6127.0,166.6574,166.8057,166.6399,166.7097,6127.0
2019-09-16 13:45:00,191.02,191.03,190.86,190.89,5900.0,166.701,166.7097,166.5614,166.5875,5900.0
2019-09-16 13:50:00,190.92,190.92,190.67,190.73,5402.0,166.6137,166.6137,166.3956,166.4479,5402.0
2019-09-16 13:55:00,190.71,190.79,190.63,190.73,6037.0,166.4305,166.5003,166.3606,166.4479,6037.0
2019-09-16 14:00:00,190.79,190.9,190.61,190.67,8587.0,166.5003,166.5963,166.3432,166.3956,8587.0
2019-09-16 14:05:00,190.65,190.77,190.64,190.75,4426.0,166.3781,166.4828,166.3694,166.4654,4426.0
2019-09-16 14:10:00,190.71,190.91,190.69,190.89,6274.0,166.4305,166.605,166.413,166.5875,6274.0
2019-09-16 14:15:00,190.89,191.02,190.89,191.02,5702.0,166.5875,166.701,166.5875,166.701,5702.0
2019-09-16 14:20:00,191.01,191.02,190.86,190.94,5085.0,166.6923,166.701,166.5614,166.6312,5085.0
2019-09-16 14:25:00,190.93,191.14,190.9,191.1,7875.0,166.6225,166.8057,166.5963,166.7708,7875.0
2019-09-16 14:30:00,191.11,191.14,191.02,191.09,6265.0,166.7795,166.8057,166.701,166.7621,6265.0
2019-09-16 14:35:00,191.09,191.3,191.09,191.17,8365.0,166.7621,166.9453,166.7621,166.8319,8365.0
2019-09-16 14:40:00,191.15,191.32,191.14,191.3,6510.0,166.8144,166.9628,166.8057,166.9453,6510.0
2019-09-16 14:45:00,191.3,191.66,191.24,191.5,53578.0,166.9453,167.2595,166.893,167.1199,53578.0
2019-09-16 14:50:00,191.51,191.56,191.44,191.56,8451.0,167.1286,167.1722,167.0675,167.1722,8451.0
2019-09-16 14:55:00,191.56,191.67,191.51,191.53,10812.0,167.1722,167.2682,167.1286,167.1461,10812.0
2019-09-16 15:00:00,191.53,191.58,191.42,191.49,12205.0,167.1461,167.1897,167.0501,167.1112,12205.0
2019-09-16 15:05:00,191.47,191.5,191.34,191.45,8594.0,167.0937,167.1199,166.9803,167.0763,8594.0
2019-09-16 15:10:00,191.41,191.64,191.38,191.56,7447.0,167.0413,167.2421,167.0152,167.1722,7447.0
2019-09-16 15:15:00,191.56,191.58,191.45,191.48,8423.0,167.1722,167.1897,167.0763,167.1024,8423.0
2019-09-16 15:20:00,191.48,191.49,191.3,191.37,10252.0,167.1024,167.1112,166.9453,167.0064,10252.0
2019-09-16 15:25:00,191.35,191.39,191.04,191.07,15548.0,166.989,167.0239,166.7184,166.7446,15548.0
2019-09-16 15:30:00,191.04,191.05,190.83,190.83,14705.0,166.7184,166.7272,166.5352,166.5352,14705.0
2019-09-16 15:35:00,190.85,190.91,190.74,190.8,12879.0,166.5526,166.605,166.4566,166.509,12879.0
2019-09-16 15:40:00,190.78,190.8,190.65,190.72,16386.0,166.4916,166.509,166.3781,166.4392,16386.0
2019-09-16 15:45:00,190.74,190.77,190.57,190.6,18434.0,166.4566,166.4828,166.3083,166.3345,18434.0
2019-09-16 15:50:00,190.61,191.02,190.61,190.88,29507.0,166.3432,166.701,166.3432,166.5788,29507.0
2019-09-16 15:55:00,190.88,191.06,190.82,190.92,52911.0,166.5788,166.7359,166.5265,166.6137,52911.0
2019-09-17 09:30:00,192.58,192.58,191.44,191.67,50870.0,168.0624,168.0624,167.0675,167.2682,50870.0
2019-09-17 09:35:00,191.73,191.73,191.09,191.11,15712.0,167.3206,167.3206,166.7621,166.7795,15712.0
2019-09-17 09:40:00,191.01,191.67,190.7,191.61,13965.0,166.6923,167.2682,166.4217,167.2159,13965.0
2019-09-17 09:45:00,191.58,191.66,191.18,191.18,12206.0,167.1897,167.2595,166.8406,166.8406,12206.0
2019-09-17 09:50:00,191.21,191.21,190.25,190.49,8469.0,166.8668,166.8668,166.029,166.2385,8469.0
2019-09-17 09:55:00,190.52,190.56,190.27,190.29,12506.0,166.2647,166.2996,166.0465,166.0639,12506.0
2019-09-17 10:00:00,190.31,190.8,190.18,190.8,13163.0,166.0814,166.509,165.9679,166.509,13163.0
2019-09-17 10:05:00,190.78,190.78,190.57,190.68,6615.0,166.4916,166.4916,166.3083,166.4043,6615.0
2019-09-17 10:10:00,190.62,191.18,190.51,190.87,6885.0,166.3519,166.8406,166.2559,166.5701,6885.0
2019-09-17 10:15:00,190.84,191.15,190.69,191.01,8164.0,166.5439,166.8144,166.413,166.6923,8164.0
2019-09-17 10:20:00,191.0,191.6,190.86,191.43,21195.0,166.6835,167.2072,166.5614,167.0588,21195.0
2019-09-17 10:25:00,191.42,191.46,190.91,190.97,5800.0,167.0501,167.085,166.605,166.6574,5800.0
2019-09-17 10:30:00,191.01,191.02,190.68,190.96,17436.0,166.6923,166.701,166.4043,166.6486,17436.0
2019-09-17 10:35:00,191.06,191.06,190.74,190.93,13767.0,166.7359,166.7359,166.4566,166.6225,13767.0
2019-09-17 10:40:00,190.91,190.92,190.64,190.71,3839.0,166.605,166.6137,166.3694,166.4305,3839.0
2019-09-17 10:45:00,190.63,190.65,190.1,190.11,8263.0,166.3606,166.3781,165.8981,165.9068,8263.0
2019-09-17 10:50:00,190.14,190.14,189.92,189.96,7504.0,165.933,165.933,165.741,165.7759,7504.0
2019-09-17 10:55:00,189.99,190.0,189.56,189.75,11108.0,165.8021,165.8109,165.4269,165.5927,11108.0
2019-09-17 11:00:00,189.72,189.94,189.67,189.88,17466.0,165.5665,165.7585,165.5229,165.7061,17466.0
2019-09-17 11:05:00,189.93,190.27,189.9,189.96,22693.0,165.7498,166.0465,165.7236,165.7759,22693.0
2019-09-17 11:10:00,189.92,189.94,189.71,189.77,3870.0,165.741,165.7585,165.5578,165.6101,3870.0
2019-09-17 11:15:00,189.69,189.92,189.69,189.86,6272.0,165.5403,165.741,165.5403,165.6887,6272.0
2019-09-17 11:20:00,189.89,190.53,189.86,190.42,18852.0,165.7149,166.2734,165.6887,166.1774,18852.0
2019-09-17 11:25:00,190.34,190.34,189.91,190.29,8426.0,166.1076,166.1076,165.7323,166.0639,8426.0
2019-09-17 11:30:00,190.18,190.39,190.17,190.37,5073.0,165.9679,166.1512,165.9592,166.1337,5073.0
2019-09-17 11:35:00,190.41,190.9,190.41,190.9,6253.0,166.1687,166.5963,166.1687,166.5963,6253.0
2019-09-17 11:40:00,190.99,191.16,190.91,191.11,7472.0,166.6748,166.8232,166.605,166.7795,7472.0
2019-09-17 11:45:00,191.12,191.12,190.95,191.01,6387.0,166.7883,166.7883,166.6399,166.6923,6387.0
2019-09-17 11:50:00,191.0,191.0,190.8,190.83,6470.0,166.6835,166.6835,166.509,166.5352,6470.0
2019-09-17 11:55:00,190.88,191.1,190.88,191.03,5171.0,166.5788,166.7708,166.5788,166.7097,5171.0
2019-09-17 12:00:00,191.07,191.18,190.97,191.11,4979.0,166.7446,166.8406,166.6574,166.7795,4979.0
2019-09-17 12:05:00,191.15,191.53,191.15,191.4,8173.0,166.8144,167.1461,166.8144,167.0326,8173.0
2019-09-17 12:10:00,191.28,191.28,191.08,191.13,3382.0,166.9279,166.9279,166.7534,166.797,3382.0
2019-09-17 12:15:00,191.06,191.17,190.94,191.11,5724.0,166.7359,166.8319,166.6312,166.7795,5724.0
2019-09-17 12:20:00,191.14,191.17,191.05,191.06,3630.0,166.8057,166.8319,166.7272,166.7359,3630.0
2019-09-17 12:25:00,191.1,191.35,191.01,191.15,10187.0,166.7708,166.989,166.6923,166.8144,10187.0
2019-09-17 12:30:00,191.2,191.23,191.04,191.23,4115.0,166.8581,166.8843,166.7184,166.8843,4115.0
2019-09-17 12:35:00,191.17,191.17,190.86,190.87,3010.0,166.8319,166.8319,166.5614,166.5701,3010.0
2019-09-17 12:40:00,190.84,191.05,190.83,190.97,3301.0,166.5439,166.7272,166.5352,166.6574,3301.0
2019-09-17 12:45:00,191.03,191.18,190.99,191.18,3352.0,166.7097,166.8406,166.6748,166.8406,3352.0
2019-09-17 12:50:00,191.14,191.18,190.93,190.93,4948.0,166.8057,166.8406,166.6225,166.6225,4948.0
2019-09-17 12:55:00,190.95,190.98,190.85,190.98,3500.0,166.6399,166.6661,166.5526,166.6661,3500.0
2019-09-17 13:00:00,190.94,190.94,190.71,190.71,4893.0,166.6312,166.6312,166.4305,166.4305,4893.0
2019-09-17 13:05:00,190.69,190.74,190.58,190.63,2700.0,166.413,166.4566,166.317,166.3606,2700.0
2019-09-17 13:10:00,190.69,190.85,190.63,190.81,6664.0,166.413,166.5526,166.3606,166.5177,6664.0
2019-09-17 13:15:00,190.82,191.03,190.82,191.0,14216.0,166.5265,166.7097,166.5265,166.6835,14216.0
2019-09-17 13:20:00,190.99,191.08,190.98,191.05,5627.0,166.6748,166.7534,166.6661,166.7272,5627.0
2019-09-17 13:25:00,191.07,191.11,190.94,190.96,6519.0,166.7446,166.7795,166.6312,166.6486,6519.0
2019-09-17 13:30:00,190.98,191.05,190.96,191.05,3121.0,166.6661,166.7272,166.6486,166.7272,3121.0
2019-09-17 13:35:00,191.04,191.15,191.04,191.15,6377.0,166.7184,166.8144,166.7184,166.8144,6377.0
2019-09-17 13:40:00,191.17,191.3,191.16,191.26,3301.0,166.8319,166.9453,166.8232,166.9104,3301.0
2019-09-17 13:45:00,191.27,191.41,191.24,191.24,7545.0,166.9192,167.0413,166.893,166.893,7545.0
2019-09-17 13:50:00,191.27,191.34,191.23,191.26,3400.0,166.9192,166.9803,166.8843,166.9104,3400.0
2019-09-17 13:55:00,191.29,191.31,191.09,191.15,5783.0,166.9366,166.9541,166.7621,166.8144,5783.0
2019-09-17 14:00:00,191.2,191.31,191.11,191.11,3410.0,166.8581,166.9541,166.7795,166.7795,3410.0
2019-09-17 14:05:00,191.13,191.21,190.98,191.11,3700.0,166.797,166.8668,166.6661,166.7795,3700.0
2019-09-17 14:10:00,191.19,191.23,190.91,190.91,3887.0,166.8494,166.8843,166.605,166.605,3887.0
2019-09-17 14:15:00,190.98,191.06,190.96,191.03,6312.0,166.6661,166.7359,166.6486,166.7097,6312.0
2019-09-17 14:20:00,191.02,191.02,190.82,190.82,2370.0,166.701,166.701,166.5265,166.5265,2370.0
2019-09-17 14:25:00,190.86,190.87,190.64,190.65,5588.0,166.5614,166.5701,166.3694,166.3781,5588.0
2019-09-17 14:30:00,190.63,190.77,190.57,190.57,4960.0,166.3606,166.4828,166.3083,166.3083,4960.0
2019-09-17 14:35:00,190.54,190.57,190.42,190.53,5330.0,166.2821,166.3083,166.1774,166.2734,5330.0
2019-09-17 14:40:00,190.64,190.68,190.46,190.46,4700.0,166.3694,166.4043,166.2123,166.2123,4700.0
2019-09-17 14:45:00,190.43,190.52,190.38,190.52,6228.0,166.1861,166.2647,166.1425,166.2647,6228.0
2019-09-17 14:50:00,190.52,190.61,190.46,190.58,3980.0,166.2647,166.3432,166.2123,166.317,3980.0
2019-09-17 14:55:00,190.61,190.73,190.61,190.61,3569.0,166.3432,166.4479,166.3432,166.3432,3569.0
2019-09-17 15:00:00,190.58,190.65,190.56,190.57,7255.0,166.317,166.3781,166.2996,166.3083,7255.0
2019-09-17 15:05:00,190.6,190.62,190.54,190.56,5574.0,166.3345,166.3519,166.2821,166.2996,5574.0
2019-09-17 15:10:00,190.57,190.67,190.5,190.66,4800.0,166.3083,166.3956,166.2472,166.3868,4800.0
2019-09-17 15:15:00,190.65,190.68,190.52,190.52,5922.0,166.3781,166.4043,166.2647,166.2647,5922.0
2019-09-17 15:20:00,190.53,190.65,190.53,190.59,8238.0,166.2734,166.3781,166.2734,166.3257,8238.0
2019-09-17 15:25:00,190.59,190.62,190.52,190.6,7124.0,166.3257,166.3519,166.2647,166.3345,7124.0
2019-09-17 15:30:00,190.59,190.89,190.59,190.78,11343.0,166.3257,166.5875,166.3257,166.4916,11343.0
2019-09-17 15:35:00,190.76,190.85,190.68,190.78,9374.0,166.4741,166.5526,166.4043,166.4916,9374.0
2019-09-17 15:40:00,190.8,190.82,190.69,190.78,9717.0,166.509,166.5265,166.413,166.4916,9717.0
2019-09-17 15:45:00,190.8,190.83,190.75,190.8,12584.0,166.509,166.5352,166.4654,166.509,12584.0
2019-09-17 15:50:00,190.8,190.96,190.72,190.95,20838.0,166.509,166.6486,166.4392,166.6399,20838.0
2019-09-17 15:55:00,190.96,191.4,190.96,191.31,100618.0,166.6486,167.0326,166.6486,166.9541,100618.0
2019-09-18 09:30:00,191.06,191.06,190.23,190.23,16475.0,166.7359,166.7359,166.0116,166.0116,16475.0
2019-09-18 09:35:00,190.35,190.61,190.21,190.48,4855.0,166.1163,166.3432,165.9941,166.2297,4855.0
2019-09-18 09:40:00,190.61,190.73,190.46,190.46,4951.0,166.3432,166.4479,166.2123,166.2123,4951.0
2019-09-18 09:45:00,190.51,190.51,189.5,189.5,12519.0,166.2559,166.2559,165.3745,165.3745,12519.0
2019-09-18 09:50:00,189.5,189.5,188.53,188.83,21064.0,165.3745,165.3745,164.528,164.7898,21064.0
2019-09-18 09:55:00,188.91,189.08,188.52,189.01,12763.0,164.8596,165.008,164.5193,164.9469,12763.0
2019-09-18 10:00:00,188.97,189.5,188.92,189.37,18556.0,164.912,165.3745,164.8683,165.2611,18556.0
2019-09-18 10:05:00,189.3,189.5,188.92,189.41,7448.0,165.2,165.3745,164.8683,165.296,7448.0
2019-09-18 10:10:00,189.38,189.38,188.79,189.34,9777.0,165.2698,165.2698,164.7549,165.2349,9777.0
2019-09-18 10:15:00,189.33,189.5,189.14,189.44,9697.0,165.2262,165.3745,165.0603,165.3221,9697.0
2019-09-18 10:20:00,189.43,189.82,189.39,189.59,9672.0,165.3134,165.6538,165.2785,165.4531,9672.0
2019-09-18 10:25:00,189.6,189.71,189.43,189.67,6494.0,165.4618,165.5578,165.3134,165.5229,6494.0
2019-09-18 10:30:00,189.66,189.66,189.02,189.14,15651.0,165.5141,165.5141,164.9556,165.0603,15651.0
2019-09-18 10:35:00,189.08,189.38,189.08,189.2,6563.0,165.008,165.2698,165.008,165.1127,6563.0
2019-09-18 10:40:00,189.25,189.31,188.95,188.95,10326.0,165.1563,165.2087,164.8945,164.8945,10326.0
2019-09-18 10:45:00,188.99,189.14,188.75,188.85,5552.0,164.9294,165.0603,164.72,164.8073,5552.0
2019-09-18 10:50:00,188.86,189.0,188.72,188.95,8467.0,164.816,164.9382,164.6938,164.8945,8467.0
2019-09-18 10:55:00,188.96,189.25,188.96,189.15,5100.0,164.9033,165.1563,164.9033,165.0691,5100.0
2019-09-18 11:00:00,189.13,189.14,188.97,189.09,4321.0,165.0516,165.0603,164.912,165.0167,4321.0
2019-09-18 11:05:00,189.06,189.27,189.06,189.18,4781.0,164.9905,165.1738,164.9905,165.0952,4781.0
2019-09-18 11:10:00,189.28,189.62,189.27,189.62,4791.0,165.1825,165.4792,165.1738,165.4792,4791.0
2019-09-18 11:15:00,189.59,189.59,189.4,189.5,7607.0,165.4531,165.4531,165.2872,165.3745,7607.0
2019-09-18 11:20:00,189.54,189.69,189.45,189.61,2685.0,165.4094,165.5403,165.3309,165.4705,2685.0
2019-09-18 11:25:00,189.58,189.58,189.19,189.19,3702.0,165.4443,165.4443,165.104,165.104,3702.0
2019-09-18 11:30:00,189.14,189.2,188.82,188.87,14033.0,165.0603,165.1127,164.7811,164.8247,14033.0
2019-09-18 11:35:00,188.9,188.9,188.58,188.79,8673.0,164.8509,164.8509,164.5716,164.7549,8673.0
2019-09-18 11:40:00,188.88,188.94,188.85,188.87,1900.0,164.8334,164.8858,164.8073,164.8247,1900.0
2019-09-18 11:45:00,188.81,189.15,188.75,189.04,11142.0,164.7724,165.0691,164.72,164.9731,11142.0
2019-09-18 11:50:00,188.97,189.09,188.92,188.93,7519.0,164.912,165.0167,164.8683,164.8771,7519.0
2019-09-18 11:55:00,188.91,189.24,188.9,189.21,3234.0,164.8596,165.1476,164.8509,165.1214,3234.0
2019-09-18 12:00:00,189.31,189.35,189.08,189.11,3600.0,165.2087,165.2436,165.008,165.0342,3600.0
2019-09-18 12:05:00,189.12,189.21,189.04,189.09,6542.0,165.0429,165.1214,164.9731,165.0167,6542.0
2019-09-18 12:10:00,189.12,189.32,189.09,189.31,4221.0,165.0429,165.2174,165.0167,165.2087,4221.0
2019-09-18 12:15:00,189.31,189.41,189.31,189.34,3400.0,165.2087,165.296,165.2087,165.2349,3400.0
2019-09-18 12:20:00,189.31,189.31,189.21,189.28,3100.0,165.2087,165.2087,165.1214,165.1825,3100.0
2019-09-18 12:25:00,189.37,189.46,189.28,189.29,6688.0,165.2611,165.3396,165.1825,165.1912,6688.0
2019-09-18 12:30:00,189.29,189.43,189.26,189.43,1829.0,165.1912,165.3134,165.1651,165.3134,1829.0
2019-09-18 12:35:00,189.44,189.55,189.38,189.54,3162.0,165.3221,165.4181,165.2698,165.4094,3162.0
2019-09-18 12:40:00,189.52,189.52,189.4,189.45,2449.0,165.392,165.392,165.2872,165.3309,2449.0
2019-09-18 12:45:00,189.45,189.47,189.4,189.47,1800.0,165.3309,165.3483,165.2872,165.3483,1800.0
2019-09-18 12:50:00,189.51,189.56,189.44,189.49,4794.0,165.3832,165.4269,165.3221,165.3658,4794.0
2019-09-18 12:55:00,189.49,189.61,189.43,189.54,2934.0,165.3658,165.4705,165.3134,165.4094,2934.0
2019-09-18 13:00:00,189.56,189.6,189.28,189.29,2507.0,165.4269,165.4618,165.1825,165.1912,2507.0
2019-09-18 13:05:00,189.29,189.3,189.17,189.17,5138.0,165.1912,165.2,165.0865,165.0865,5138.0
2019-09-18 13:10:00,189.15,189.31,189.11,189.31,3150.0,165.0691,165.2087,165.0342,165.2087,3150.0
2019-09-18 13:15:00,189.35,189.43,189.17,189.23,11551.0,165.2436,165.3134,165.0865,165.1389,11551.0
2019-09-18 13:20:00,189.2,189.2,189.05,189.12,3778.0,165.1127,165.1127,164.9818,165.0429,3778.0
2019-09-18 13:25:00,189.03,189.07,188.92,188.92,1955.0,164.9643,164.9993,164.8683,164.8683,1955.0
2019-09-18 13:30:00,188.92,189.01,188.78,188.78,4100.0,164.8683,164.9469,164.7462,164.7462,4100.0
2019-09-18 13:35:00,188.78,188.95,188.78,188.95,9343.0,164.7462,164.8945,164.7462,164.8945,9343.0
2019-09-18 13:40:00,188.91,188.95,188.83,188.88,8136.0,164.8596,164.8945,164.7898,164.8334,8136.0
2019-09-18 13:45:00,188.87,188.95,188.8,188.9,16813.0,164.8247,164.8945,164.7636,164.8509,16813.0
2019-09-18 13:50:00,188.8,189.34,188.8,189.33,24085.0,164.7636,165.2349,164.7636,165.2262,24085.0
2019-09-18 13:55:00,189.3,189.32,189.09,189.16,4360.0,165.2,165.2174,165.0167,165.0778,4360.0
2019-09-18 14:00:00,189.09,189.45,188.72,189.29,7330.0,165.0167,165.3309,164.6938,165.1912,7330.0
2019-09-18 14:05:00,189.39,189.69,189.28,189.3,6086.0,165.2785,165.5403,165.1825,165.2,6086.0
2019-09-18 14:10:00,189.23,189.34,188.6,188.7,8503.0,165.1389,165.2349,164.5891,164.6764,8503.0
2019-09-18 14:15:00,188.66,188.82,188.47,188.65,6327.0,164.6415,164.7811,164.4756,164.6327,6327.0
2019-09-18 14:20:00,188.62,188.7,188.4,188.48,7463.0,164.6065,164.6764,164.4146,164.4844,7463.0
2019-09-18 14:25:00,188.48,188.56,188.31,188.49,10390.0,164.4844,164.5542,164.336,164.4931,10390.0
2019-09-18 14:30:00,188.44,188.44,188.16,188.36,8034.0,164.4495,164.4495,164.2051,164.3796,8034.0
2019-09-18 14:35:00,188.31,188.39,187.92,187.93,10097.0,164.336,164.4058,163.9957,164.0044,10097.0
2019-09-18 14:40:00,188.01,188.37,188.0,188.25,7004.0,164.0742,164.3884,164.0655,164.2836,7004.0
2019-09-18 14:45:00,188.22,188.24,187.9,188.06,12713.0,164.2575,164.2749,163.9782,164.1178,12713.0
2019-09-18 14:50:00,188.18,188.68,188.17,188.61,8017.0,164.2226,164.6589,164.2138,164.5978,8017.0
2019-09-18 14:55:00,188.57,188.58,188.41,188.5,7752.0,164.5629,164.5716,164.4233,164.5018,7752.0
2019-09-18 15:00:00,188.5,188.69,188.41,188.69,9543.0,164.5018,164.6676,164.4233,164.6676,9543.0
2019-09-18 15:05:00,188.69,189.07,188.65,189.01,12230.0,164.6676,164.9993,164.6327,164.9469,12230.0
2019-09-18 15:10:00,188.94,189.01,188.8,188.8,8796.0,164.8858,164.9469,164.7636,164.7636,8796.0
2019-09-18 15:15:00,188.84,188.96,188.83,188.93,9882.0,164.7985,164.9033,164.7898,164.8771,9882.0
2019-09-18 15:20:00,188.92,189.03,188.91,188.98,11423.0,164.8683,164.9643,164.8596,164.9207,11423.0
2019-09-18 15:25:00,188.99,189.09,188.84,188.96,14795.0,164.9294,165.0167,164.7985,164.9033,14795.0
2019-09-18 15:30:00,188.97,189.61,188.94,189.53,21868.0,164.912,165.4705,164.8858,165.4007,21868.0
2019-09-18 15:35:00,189.49,189.7,189.42,189.65,14098.0,165.3658,165.549,165.3047,165.5054,14098.0
2019-09-18 15:40:00,189.67,190.07,189.67,190.07,15095.0,165.5229,165.8719,165.5229,165.8719,15095.0
2019-09-18 15:45:00,190.07,190.24,189.8,190.08,93831.0,165.8719,166.0203,165.6363,165.8807,93831.0
2019-09-18 15:50:00,190.08,190.16,190.0,190.08,23131.0,165.8807,165.9505,165.8109,165.8807,23131.0
2019-09-18 15:55:00,190.12,190.33,190.07,190.3,53500.0,165.9156,166.0988,165.8719,166.0727,53500.0
2019-09-19 09:30:00,189.14,189.58,188.71,188.89,26502.0,165.0603,165.4443,164.6851,164.8422,26502.0
2019-09-19 09:35:00,189.07,189.08,187.01,187.14,29233.0,164.9993,165.008,163.2015,163.315,29233.0
2019-09-19 09:40:00,187.17,188.55,187.01,188.41,26368.0,163.3411,164.5455,163.2015,164.4233,26368.0
2019-09-19 09:45:00,188.41,189.02,188.02,189.02,25438.0,164.4233,164.9556,164.0829,164.9556,25438.0
2019-09-19 09:50:00,189.08,189.3,188.9,189.27,14078.0,165.008,165.2,164.8509,165.1738,14078.0
2019-09-19 09:55:00,189.29,189.55,189.18,189.55,9873.0,165.1912,165.4181,165.0952,165.4181,9873.0
2019-09-19 10:00:00,189.44,189.78,189.34,189.48,12523.0,165.3221,165.6189,165.2349,165.3571,12523.0
2019-09-19 10:05:00,189.48,189.61,189.05,189.28,10499.0,165.3571,165.4705,164.9818,165.1825,10499.0
2019-09-19 10:10:00,189.13,189.22,188.87,189.1,15525.0,165.0516,165.1302,164.8247,165.0254,15525.0
2019-09-19 10:15:00,189.15,189.18,188.85,189.09,13036.0,165.0691,165.0952,164.8073,165.0167,13036.0
2019-09-19 10:20:00,189.05,189.14,188.96,189.03,9712.0,164.9818,165.0603,164.9033,164.9643,9712.0
2019-09-19 10:25:00,189.05,189.07,188.72,188.8,5355.0,164.9818,164.9993,164.6938,164.7636,5355.0
2019-09-19 10:30:00,188.8,189.04,188.74,189.02,4994.0,164.7636,164.9731,164.7113,164.9556,4994.0
2019-09-19 10:35:00,188.92,189.36,188.88,189.35,9624.0,164.8683,165.2523,164.8334,165.2436,9624.0
2019-09-19 10:40:00,189.34,189.36,188.93,189.13,24035.0,165.2349,165.2523,164.8771,165.0516,24035.0
2019-09-19 10:45:00,189.06,189.68,188.97,189.65,10536.0,164.9905,165.5316,164.912,165.5054,10536.0
2019-09-19 10:50:00,189.53,189.83,189.53,189.71,4816.0,165.4007,165.6625,165.4007,165.5578,4816.0
2019-09-19 10:55:00,189.79,189.85,189.65,189.69,11132.0,165.6276,165.68,165.5054,165.5403,11132.0
2019-09-19 11:00:00,189.68,189.89,189.68,189.89,4500.0,165.5316,165.7149,165.5316,165.7149,4500.0
2019-09-19 11:05:00,189.94,189.95,189.73,189.78,4789.0,165.7585,165.7672,165.5752,165.6189,4789.0
2019-09-19 11:10:00,189.72,189.83,189.66,189.76,9863.0,165.5665,165.6625,165.5141,165.6014,9863.0
2019-09-19 11:15:00,189.76,189.78,189.6,189.7,10793.0,165.6014,165.6189,165.4618,165.549,10793.0
2019-09-19 11:20:00,189.73,189.88,189.73,189.79,45136.0,165.5752,165.7061,165.5752,165.6276,45136.0
2019-09-19 11:25:00,189.74,189.83,189.67,189.72,9463.0,165.584,165.6625,165.5229,165.5665,9463.0
2019-09-19 11:30:00,189.71,189.95,189.71,189.91,8283.0,165.5578,165.7672,165.5578,165.7323,8283.0
2019-09-19 11:35:00,189.92,190.17,189.92,190.13,17525.0,165.741,165.9592,165.741,165.9243,17525.0
2019-09-19 11:40:00,190.15,190.19,189.84,190.13,9003.0,165.9418,165.9767,165.6712,165.9243,9003.0
2019-09-19 11:45:00,190.01,190.01,189.77,189.77,2767.0,165.8196,165.8196,165.6101,165.6101,2767.0
2019-09-19 11:50:00,189.75,189.86,189.67,189.83,11866.0,165.5927,165.6887,165.5229,165.6625,11866.0
2019-09-19 11:55:00,189.75,189.8,189.63,189.68,8172.0,165.5927,165.6363,165.488,165.5316,8172.0
2019-09-19 12:00:00,189.68,189.75,189.46,189.46,3649.0,165.5316,165.5927,165.3396,165.3396,3649.0
2019-09-19 12:05:00,189.54,189.85,189.54,189.84,4323.0,165.4094,165.68,165.4094,165.6712,4323.0
2019-09-19 12:10:00,189.85,190.03,189.78,190.03,3932.0,165.68,165.837,165.6189,165.837,3932.0
2019-09-19 12:15:00,190.0,190.05,189.7,189.8,5353.0,165.8109,165.8545,165.549,165.6363,5353.0
2019-09-19 12:20:00,189.77,189.9,189.76,189.84,5727.0,165.6101,165.7236,165.6014,165.6712,5727.0
2019-09-19 12:25:00,189.85,189.91,189.54,189.59,6874.0,165.68,165.7323,165.4094,165.4531,6874.0
2019-09-19 12:30:00,189.54,189.66,189.5,189.66,7269.0,165.4094,165.5141,165.3745,165.5141,7269.0
2019-09-19 12:35:00,189.64,189.88,189.64,189.86,8560.0,165.4967,165.7061,165.4967,165.6887,8560.0
2019-09-19 12:40:00,189.84,189.96,189.76,189.95,8602.0,165.6712,165.7759,165.6014,165.7672,8602.0
2019-09-19 12:45:00,189.95,190.07,189.9,189.9,5216.0,165.7672,165.8719,165.7236,165.7236,5216.0
2019-09-19 12:50:00,189.83,189.91,189.78,189.79,4430.0,165.6625,165.7323,165.6189,165.6276,4430.0
2019-09-19 12:55:00,189.76,189.98,189.7,189.95,6505.0,165.6014,165.7934,165.549,165.7672,6505.0
2019-09-19 13:00:00,189.99,190.0,189.89,189.93,2655.0,165.8021,165.8109,165.7149,165.7498,2655.0
2019-09-19 13:05:00,189.99,190.05,189.9,189.9,3087.0,165.8021,165.8545,165.7236,165.7236,3087.0
2019-09-19 13:10:00,189.86,189.95,189.84,189.92,4857.0,165.6887,165.7672,165.6712,165.741,4857.0
2019-09-19 13:15:00,189.88,189.93,189.77,189.92,4833.0,165.7061,165.7498,165.6101,165.741,4833.0
2019-09-19 13:20:00,189.85,189.85,189.69,189.74,5432.0,165.68,165.68,165.5403,165.584,5432.0
2019-09-19 13:25:00,189.8,189.81,189.62,189.66,7568.0,165.6363,165.645,165.4792,165.5141,7568.0
2019-09-19 13:30:00,189.66,189.67,189.26,189.45,5377.0,165.5141,165.5229,165.1651,165.3309,5377.0
2019-09-19 13:35:00,189.38,189.44,189.23,189.23,12381.0,165.2698,165.3221,165.1389,165.1389,12381.0
2019-09-19 13:40:00,189.16,189.26,189.11,189.2,10538.0,165.0778,165.1651,165.0342,165.1127,10538.0
2019-09-19 13:45:00,189.25,189.5,189.2,189.5,6749.0,165.1563,165.3745,165.1127,165.3745,6749.0
2019-09-19 13:50:00,189.46,189.53,189.45,189.53,2705.0,165.3396,165.4007,165.3309,165.4007,2705.0
2019-09-19 13:55:00,189.49,189.49,189.36,189.41,6160.0,165.3658,165.3658,165.2523,165.296,6160.0
2019-09-19 14:00:00,189.44,189.44,189.27,189.33,5022.0,165.3221,165.3221,165.1738,165.2262,5022.0
2019-09-19 14:05:00,189.3,189.3,189.18,189.24,3528.0,165.2,165.2,165.0952,165.1476,3528.0
2019-09-19 14:10:00,189.26,189.42,189.26,189.35,22402.0,165.1651,165.3047,165.1651,165.2436,22402.0
2019-09-19 14:15:00,189.35,189.42,189.34,189.39,8836.0,165.2436,165.3047,165.2349,165.2785,8836.0
2019-09-19 14:20:00,189.39,189.43,189.3,189.36,11081.0,165.2785,165.3134,165.2,165.2523,11081.0
2019-09-19 14:25:00,189.4,189.48,189.35,189.35,5075.0,165.2872,165.3571,165.2436,165.2436,5075.0
2019-09-19 14:30:00,189.34,189.38,189.27,189.35,8053.0,165.2349,165.2698,165.1738,165.2436,8053.0
2019-09-19 14:35:00,189.37,189.41,189.18,189.19,6039.0,165.2611,165.296,165.0952,165.104,6039.0
2019-09-19 14:40:00,189.17,189.25,189.12,189.14,5172.0,165.0865,165.1563,165.0429,165.0603,5172.0
2019-09-19 14:45:00,189.15,189.16,188.89,188.95,4472.0,165.0691,165.0778,164.8422,164.8945,4472.0
2019-09-19 14:50:00,188.96,189.0,188.73,188.8,4264.0,164.9033,164.9382,164.7025,164.7636,4264.0
2019-09-19 14:55:00,188.73,188.78,188.52,188.66,12984.0,164.7025,164.7462,164.5193,164.6415,12984.0
2019-09-19 15:00:00,188.67,188.67,188.4,188.47,11918.0,164.6502,164.6502,164.4146,164.4756,11918.0
2019-09-19 15:05:00,188.43,188.6,188.32,188.59,6426.0,164.4407,164.5891,164.3447,164.5804,6426.0
2019-09-19 15:10:00,188.61,188.95,188.6,188.94,12059.0,164.5978,164.8945,164.5891,164.8858,12059.0
2019-09-19 15:15:00,188.95,189.11,188.95,189.01,6994.0,164.8945,165.0342,164.8945,164.9469,6994.0
2019-09-19 15:20:00,189.03,189.09,188.85,188.85,7606.0,164.9643,165.0167,164.8073,164.8073,7606.0
2019-09-19 15:25:00,188.83,188.83,188.7,188.74,8309.0,164.7898,164.7898,164.6764,164.7113,8309.0
2019-09-19 15:30:00,188.71,188.71,188.22,188.22,11287.0,164.6851,164.6851,164.2575,164.2575,11287.0
2019-09-19 15:35:00,188.19,188.34,188.17,188.2,9777.0,164.2313,164.3622,164.2138,164.24,9777.0
2019-09-19 15:40:00,188.24,188.3,188.17,188.23,14699.0,164.2749,164.3273,164.2138,164.2662,14699.0
2019-09-19 15:45:00,188.23,188.26,188.02,188.04,14887.0,164.2662,164.2924,164.0829,164.1004,14887.0
2019-09-19 15:50:00,188.06,188.06,187.77,187.94,22092.0,164.1178,164.1178,163.8648,164.0131,22092.0
2019-09-19 15:55:00,187.96,188.24,187.81,188.07,75540.0,164.0306,164.2749,163.8997,164.1266,75540.0
2019-09-20 09:30:00,188.68,189.0,188.15,188.45,284336.0,164.6589,164.9382,164.1964,164.4582,284336.0
2019-09-20 09:35:00,188.34,188.61,188.08,188.43,5746.0,164.3622,164.5978,164.1353,164.4407,5746.0
2019-09-20 09:40:00,188.59,188.71,188.27,188.5,4147.0,164.5804,164.6851,164.3011,164.5018,4147.0
2019-09-20 09:45:00,188.65,188.65,187.92,187.92,7485.0,164.6327,164.6327,163.9957,163.9957,7485.0
2019-09-20 09:50:00,188.02,188.27,187.99,188.08,5299.0,164.0829,164.3011,164.0567,164.1353,5299.0
2019-09-20 09:55:00,188.08,188.42,187.91,188.16,15002.0,164.1353,164.432,163.9869,164.2051,15002.0
2019-09-20 10:00:00,188.25,188.44,188.11,188.15,41189.0,164.2836,164.4495,164.1615,164.1964,41189.0
2019-09-20 10:05:00,188.12,188.51,187.99,188.38,4259.0,164.1702,164.5105,164.0567,164.3971,4259.0
2019-09-20 10:10:00,188.35,188.54,188.3,188.3,5909.0,164.3709,164.5367,164.3273,164.3273,5909.0
2019-09-20 10:15:00,188.37,188.73,188.32,188.59,12473.0,164.3884,164.7025,164.3447,164.5804,12473.0
2019-09-20 10:20:00,188.58,188.7,188.4,188.57,8170.0,164.5716,164.6764,164.4146,164.5629,8170.0
2019-09-20 10:25:00,188.47,188.8,188.47,188.79,29600.0,164.4756,164.7636,164.4756,164.7549,29600.0
2019-09-20 10:30:00,188.78,188.99,188.61,188.65,22648.0,164.7462,164.9294,164.5978,164.6327,22648.0
2019-09-20 10:35:00,188.59,188.77,188.35,188.35,18975.0,164.5804,164.7374,164.3709,164.3709,18975.0
2019-09-20 10:40:00,188.42,188.43,188.26,188.28,6421.0,164.432,164.4407,164.2924,164.3098,6421.0
2019-09-20 10:45:00,188.27,188.4,188.26,188.31,3785.0,164.3011,164.4146,164.2924,164.336,3785.0
2019-09-20 10:50:00,188.26,188.29,187.88,187.88,6794.0,164.2924,164.3186,163.9608,163.9608,6794.0
2019-09-20 10:55:00,187.87,187.93,187.71,187.78,7495.0,163.952,164.0044,163.8124,163.8735,7495.0
2019-09-20 11:00:00,187.77,187.8,187.62,187.77,5814.0,163.8648,163.8909,163.7339,163.8648,5814.0
2019-09-20 11:05:00,187.73,187.91,187.69,187.77,4397.0,163.8299,163.9869,163.7949,163.8648,4397.0
2019-09-20 11:10:00,187.83,187.86,187.6,187.62,3796.0,163.9171,163.9433,163.7164,163.7339,3796.0
2019-09-20 11:15:00,187.6,187.69,187.54,187.69,9059.0,163.7164,163.7949,163.664,163.7949,9059.0
2019-09-20 11:20:00,187.63,187.8,187.6,187.8,3727.0,163.7426,163.8909,163.7164,163.8909,3727.0
2019-09-20 11:25:00,187.83,187.87,187.76,187.8,4071.0,163.9171,163.952,163.856,163.8909,4071.0
2019-09-20 11:30:00,187.81,187.92,187.8,187.86,2668.0,163.8997,163.9957,163.8909,163.9433,2668.0
2019-09-20 11:35:00,187.91,187.91,187.79,187.79,3776.0,163.9869,163.9869,163.8822,163.8822,3776.0
2019-09-20 11:40:00,187.81,187.82,187.69,187.74,2966.0,163.8997,163.9084,163.7949,163.8386,2966.0
2019-09-20 11:45:00,187.73,187.74,187.62,187.71,4556.0,163.8299,163.8386,163.7339,163.8124,4556.0
2019-09-20 11:50:00,187.68,187.74,187.63,187.73,3629.0,163.7862,163.8386,163.7426,163.8299,3629.0
2019-09-20 11:55:00,187.73,187.91,187.73,187.74,6836.0,163.8299,163.9869,163.8299,163.8386,6836.0
2019-09-20 12:00:00,187.7,187.7,187.6,187.6,3544.0,163.8037,163.8037,163.7164,163.7164,3544.0
2019-09-20 12:05:00,187.61,187.7,187.42,187.54,9900.0,163.7251,163.8037,163.5593,163.664,9900.0
2019-09-20 12:10:00,187.57,187.79,187.54,187.79,4986.0,163.6902,163.8822,163.664,163.8822,4986.0
2019-09-20 12:15:00,187.81,187.82,187.71,187.74,3192.0,163.8997,163.9084,163.8124,163.8386,3192.0
2019-09-20 12:20:00,187.76,187.85,187.75,187.85,4500.0,163.856,163.9346,163.8473,163.9346,4500.0
2019-09-20 12:25:00,187.9,187.94,187.84,187.88,5091.0,163.9782,164.0131,163.9258,163.9608,5091.0
2019-09-20 12:30:00,187.91,187.97,187.73,187.79,6360.0,163.9869,164.0393,163.8299,163.8822,6360.0
2019-09-20 12:35:00,187.78,187.88,187.76,187.88,4300.0,163.8735,163.9608,163.856,163.9608,4300.0
2019-09-20 12:40:00,187.87,187.87,187.76,187.78,4744.0,163.952,163.952,163.856,163.8735,4744.0
2019-09-20 12:45:00,187.79,187.83,187.71,187.79,6513.0,163.8822,163.9171,163.8124,163.8822,6513.0
2019-09-20 12:50:00,187.8,187.86,187.72,187.83,5785.0,163.8909,163.9433,163.8211,163.9171,5785.0
2019-09-20 12:55:00,187.81,187.82,187.7,187.79,7832.0,163.8997,163.9084,163.8037,163.8822,7832.0
2019-09-20 13:00:00,187.77,187.85,187.76,187.81,3151.0,163.8648,163.9346,163.856,163.8997,3151.0
2019-09-20 13:05:00,187.81,187.83,187.7,187.74,6003.0,163.8997,163.9171,163.8037,163.8386,6003.0
2019-09-20 13:10:00,187.78,187.78,186.59,186.59,17536.0,163.8735,163.8735,162.835,162.835,17536.0
2019-09-20 13:15:00,186.63,186.75,186.07,186.75,19203.0,162.8699,162.9746,162.3812,162.9746,19203.0
2019-09-20 13:20:00,186.62,186.88,186.48,186.83,21192.0,162.8612,163.0881,162.739,163.0444,21192.0
2019-09-20 13:25:00,186.8,187.05,186.69,187.05,9365.0,163.0182,163.2364,162.9223,163.2364,9365.0
2019-09-20 13:30:00,186.98,187.04,186.68,186.92,21688.0,163.1753,163.2277,162.9135,163.123,21688.0
2019-09-20 13:35:00,186.93,187.0,186.81,186.88,11486.0,163.1317,163.1928,163.027,163.0881,11486.0
2019-09-20 13:40:00,186.93,187.07,186.74,186.96,13321.0,163.1317,163.2539,162.9659,163.1579,13321.0
2019-09-20 13:45:00,186.9,187.03,186.81,186.81,4679.0,163.1055,163.219,163.027,163.027,4679.0
2019-09-20 13:50:00,186.87,186.95,186.75,186.8,7930.0,163.0793,163.1492,162.9746,163.0182,7930.0
2019-09-20 13:55:00,186.89,187.33,186.82,187.33,16474.0,163.0968,163.4808,163.0357,163.4808,16474.0
2019-09-20 14:00:00,187.37,187.65,187.35,187.53,7554.0,163.5157,163.76,163.4982,163.6553,7554.0
2019-09-20 14:05:00,187.57,187.61,187.31,187.58,11710.0,163.6902,163.7251,163.4633,163.6989,11710.0
2019-09-20 14:10:00,187.59,188.03,187.58,188.03,31920.0,163.7077,164.0917,163.6989,164.0917,31920.0
2019-09-20 14:15:00,187.98,188.26,187.93,188.1,25586.0,164.048,164.2924,164.0044,164.1527,25586.0
2019-09-20 14:20:00,188.08,188.4,188.04,188.37,8928.0,164.1353,164.4146,164.1004,164.3884,8928.0
2019-09-20 14:25:00,188.33,188.51,188.33,188.45,9555.0,164.3535,164.5105,164.3535,164.4582,9555.0
2019-09-20 14:30:00,188.43,188.62,188.43,188.61,10048.0,164.4407,164.6065,164.4407,164.5978,10048.0
2019-09-20 14:35:00,188.61,188.71,188.5,188.65,8184.0,164.5978,164.6851,164.5018,164.6327,8184.0
2019-09-20 14:40:00,188.67,188.86,188.63,188.66,12381.0,164.6502,164.816,164.6153,164.6415,12381.0
2019-09-20 14:45:00,188.62,188.94,188.61,188.78,10677.0,164.6065,164.8858,164.5978,164.7462,10677.0
2019-09-20 14:50:00,188.68,188.68,188.35,188.5,13712.0,164.6589,164.6589,164.3709,164.5018,13712.0
2019-09-20 14:55:00,188.42,188.46,188.19,188.28,21833.0,164.432,164.4669,164.2313,164.3098,21833.0
2019-09-20 15:00:00,188.25,188.31,188.07,188.09,8698.0,164.2836,164.336,164.1266,164.144,8698.0
2019-09-20 15:05:00,188.12,188.2,187.95,187.95,9734.0,164.1702,164.24,164.0218,164.0218,9734.0
2019-09-20 15:10:00,187.99,188.03,187.82,187.87,18925.0,164.0567,164.0917,163.9084,163.952,18925.0
2019-09-20 15:15:00,187.87,188.04,187.75,187.75,17990.0,163.952,164.1004,163.8473,163.8473,17990.0
2019-09-20 15:20:00,187.74,187.74,187.25,187.41,22928.0,163.8386,163.8386,163.411,163.5506,22928.0
2019-09-20 15:25:00,187.37,187.39,187.06,187.32,29510.0,163.5157,163.5331,163.2451,163.472,29510.0
2019-09-20 15:30:00,187.34,187.71,187.34,187.58,26665.0,163.4895,163.8124,163.4895,163.6989,26665.0
2019-09-20 15:35:00,187.61,188.22,187.6,188.07,33665.0,163.7251,164.2575,163.7164,164.1266,33665.0
2019-09-20 15:40:00,188.08,188.09,187.34,187.53,34809.0,164.1353,164.144,163.4895,163.6553,34809.0
2019-09-20 15:45:00,187.53,187.53,186.93,187.27,48850.0,163.6553,163.6553,163.1317,163.4284,48850.0
2019-09-20 15:50:00,187.27,188.18,187.27,188.06,65558.0,163.4284,164.2226,163.4284,164.1178,65558.0
2019-09-20 15:55:00,187.98,188.12,187.35,187.39,172303.0,164.048,164.1702,163.4982,163.5331,172303.0
2019-09-23 09:30:00,186.25,186.99,185.06,186.77,34211.0,162.5383,163.1841,161.4998,162.9921,34211.0
2019-09-23 09:35:00,186.65,187.48,186.63,187.37,15645.0,162.8873,163.6117,162.8699,163.5157,15645.0
2019-09-23 09:40:00,187.27,187.75,187.27,187.56,9513.0,163.4284,163.8473,163.4284,163.6815,9513.0
2019-09-23 09:45:00,187.67,187.97,187.65,187.77,7156.0,163.7775,164.0393,163.76,163.8648,7156.0
2019-09-23 09:50:00,187.79,187.91,187.35,187.45,4580.0,163.8822,163.9869,163.4982,163.5855,4580.0
2019-09-23 09:55:00,187.36,187.42,187.08,187.09,1556.0,163.507,163.5593,163.2626,163.2713,1556.0
2019-09-23 10:00:00,187.01,187.47,186.89,187.24,6315.0,163.2015,163.603,163.0968,163.4022,6315.0
2019-09-23 10:05:00,187.29,187.61,187.18,187.46,5011.0,163.4459,163.7251,163.3499,163.5942,5011.0
2019-09-23 10:10:00,187.54,187.8,187.41,187.41,1839.0,163.664,163.8909,163.5506,163.5506,1839.0
2019-09-23 10:15:00,187.42,187.52,187.31,187.42,3724.0,163.5593,163.6466,163.4633,163.5593,3724.0
2019-09-23 10:20:00,187.43,187.64,187.4,187.43,7720.0,163.568,163.7513,163.5419,163.568,7720.0
2019-09-23 10:25:00,187.43,187.6,187.27,187.6,11330.0,163.568,163.7164,163.4284,163.7164,11330.0
2019-09-23 10:30:00,187.61,187.73,187.16,187.19,15371.0,163.7251,163.8299,163.3324,163.3586,15371.0
2019-09-23 10:35:00,187.18,187.45,186.95,186.95,7852.0,163.3499,163.5855,163.1492,163.1492,7852.0
2019-09-23 10:40:00,186.94,187.11,186.77,187.05,9737.0,163.1404,163.2888,162.9921,163.2364,9737.0
2019-09-23 10:45:00,187.12,187.28,187.03,187.05,18405.0,163.2975,163.4371,163.219,163.2364,18405.0
2019-09-23 10:50:00,187.05,187.11,186.96,187.07,21742.0,163.2364,163.2888,163.1579,163.2539,21742.0
2019-09-23 10:55:00,187.1,187.12,186.91,186.97,5636.0,163.2801,163.2975,163.1142,163.1666,5636.0
2019-09-23 11:00:00,186.97,187.36,186.95,187.3,5905.0,163.1666,163.507,163.1492,163.4546,5905.0
2019-09-23 11:05:00,187.27,187.29,186.97,187.01,5209.0,163.4284,163.4459,163.1666,163.2015,5209.0
2019-09-23 11:10:00,186.97,187.26,186.96,187.26,5489.0,163.1666,163.4197,163.1579,163.4197,5489.0
2019-09-23 11:15:00,187.4,187.54,187.29,187.46,2722.0,163.5419,163.664,163.4459,163.5942,2722.0
2019-09-23 11:20:00,187.44,187.47,187.34,187.45,1560.0,163.5768,163.603,163.4895,163.5855,1560.0
2019-09-23 11:25:00,187.47,187.51,187.32,187.45,3748.0,163.603,163.6379,163.472,163.5855,3748.0
2019-09-23 11:30:00,187.48,187.66,187.46,187.46,4411.0,163.6117,163.7688,163.5942,163.5942,4411.0
2019-09-23 11:35:00,187.52,187.63,187.47,187.63,3892.0,163.6466,163.7426,163.603,163.7426,3892.0
2019-09-23 11:40:00,187.63,187.88,187.63,187.74,6332.0,163.7426,163.9608,163.7426,163.8386,6332.0
2019-09-23 11:45:00,187.81,187.88,187.71,187.83,2455.0,163.8997,163.9608,163.8124,163.9171,2455.0
2019-09-23 11:50:00,187.76,187.88,187.73,187.88,3538.0,163.856,163.9608,163.8299,163.9608,3538.0
2019-09-23 11:55:00,187.87,187.89,187.77,187.82,2211.0,163.952,163.9695,163.8648,163.9084,2211.0
2019-09-23 12:00:00,187.84,187.87,187.67,187.8,4827.0,163.9258,163.952,163.7775,163.8909,4827.0
2019-09-23 12:05:00,187.84,187.98,187.84,187.95,3191.0,163.9258,164.048,163.9258,164.0218,3191.0
2019-09-23 12:10:00,187.94,187.95,187.83,187.94,2900.0,164.0131,164.0218,163.9171,164.0131,2900.0
2019-09-23 12:15:00,188.02,188.04,187.93,187.99,3888.0,164.0829,164.1004,164.0044,164.0567,3888.0
2019-09-23 12:20:00,187.96,188.22,187.94,188.22,13873.0,164.0306,164.2575,164.0131,164.2575,13873.0
2019-09-23 12:25:00,188.24,188.47,187.95,188.06,48911.0,164.2749,164.4756,164.0218,164.1178,48911.0
2019-09-23 12:30:00,188.06,188.32,188.06,188.32,3496.0,164.1178,164.3447,164.1178,164.3447,3496.0
2019-09-23 12:35:00,188.31,188.56,188.04,188.13,56214.0,164.336,164.5542,164.1004,164.1789,56214.0
2019-09-23 12:40:00,188.14,188.14,187.84,187.98,5120.0,164.1877,164.1877,163.9258,164.048,5120.0
2019-09-23 12:45:00,187.98,187.98,187.84,187.84,2100.0,164.048,164.048,163.9258,163.9258,2100.0
2019-09-23 12:50:00,187.85,187.86,187.67,187.67,6420.0,163.9346,163.9433,163.7775,163.7775,6420.0
2019-09-23 12:55:00,187.71,188.02,187.68,187.84,28883.0,163.8124,164.0829,163.7862,163.9258,28883.0
2019-09-23 13:00:00,187.78,188.12,187.78,187.88,24724.0,163.8735,164.1702,163.8735,163.9608,24724.0
2019-09-23 13:05:00,187.9,188.04,187.9,188.0,2351.0,163.9782,164.1004,163.9782,164.0655,2351.0
2019-09-23 13:10:00,187.98,188.02,187.91,187.99,2333.0,164.048,164.0829,163.9869,164.0567,2333.0
2019-09-23 13:15:00,187.99,188.07,187.93,187.93,2578.0,164.0567,164.1266,164.0044,164.0044,2578.0
2019-09-23 13:20:00,187.95,187.97,187.91,187.94,2579.0,164.0218,164.0393,163.9869,164.0131,2579.0
2019-09-23 13:25:00,187.94,187.94,187.82,187.89,2259.0,164.0131,164.0131,163.9084,163.9695,2259.0
2019-09-23 13:30:00,187.89,187.93,187.85,187.88,1813.0,163.9695,164.0044,163.9346,163.9608,1813.0
2019-09-23 13:35:00,187.86,187.92,187.85,187.92,4200.0,163.9433,163.9957,163.9346,163.9957,4200.0
2019-09-23 13:40:00,187.91,188.04,187.9,187.95,4098.0,163.9869,164.1004,163.9782,164.0218,4098.0
2019-09-23 13:45:00,187.91,187.94,187.84,187.84,2393.0,163.9869,164.0131,163.9258,163.9258,2393.0
2019-09-23 13:50:00,187.83,187.95,187.79,187.88,5525.0,163.9171,164.0218,163.8822,163.9608,5525.0
2019-09-23 13:55:00,187.84,187.84,187.68,187.76,3100.0,163.9258,163.9258,163.7862,163.856,3100.0
2019-09-23 14:00:00,187.77,187.77,187.62,187.64,2750.0,163.8648,163.8648,163.7339,163.7513,2750.0
2019-09-23 14:05:00,187.66,187.7,187.59,187.62,3548.0,163.7688,163.8037,163.7077,163.7339,3548.0
2019-09-23 14:10:00,187.59,187.63,187.52,187.54,3971.0,163.7077,163.7426,163.6466,163.664,3971.0
2019-09-23 14:15:00,187.55,187.55,187.48,187.52,4130.0,163.6728,163.6728,163.6117,163.6466,4130.0
2019-09-23 14:20:00,187.53,187.55,187.34,187.36,4633.0,163.6553,163.6728,163.4895,163.507,4633.0
2019-09-23 14:25:00,187.33,187.35,187.23,187.31,9740.0,163.4808,163.4982,163.3935,163.4633,9740.0
2019-09-23 14:30:00,187.31,187.31,187.03,187.09,26386.0,163.4633,163.4633,163.219,163.2713,26386.0
2019-09-23 14:35:00,187.09,187.1,187.01,187.04,10881.0,163.2713,163.2801,163.2015,163.2277,10881.0
2019-09-23 14:40:00,187.05,187.17,186.98,187.15,3461.0,163.2364,163.3411,163.1753,163.3237,3461.0
2019-09-23 14:45:00,187.13,187.14,186.95,186.95,2100.0,163.3062,163.315,163.1492,163.1492,2100.0
2019-09-23 14:50:00,186.97,187.06,186.87,187.04,5978.0,163.1666,163.2451,163.0793,163.2277,5978.0
2019-09-23 14:55:00,187.03,187.06,186.95,186.96,3819.0,163.219,163.2451,163.1492,163.1579,3819.0
2019-09-23 15:00:00,186.97,187.07,186.96,187.0,9463.0,163.1666,163.2539,163.1579,163.1928,9463.0
2019-09-23 15:05:00,187.02,187.12,187.01,187.03,7771.0,163.2102,163.2975,163.2015,163.219,7771.0
2019-09-23 15:10:00,187.02,187.07,187.0,187.06,5216.0,163.2102,163.2539,163.1928,163.2451,5216.0
2019-09-23 15:15:00,187.06,187.2,187.04,187.2,7250.0,163.2451,163.3673,163.2277,163.3673,7250.0
2019-09-23 15:20:00,187.24,187.33,187.17,187.33,10225.0,163.4022,163.4808,163.3411,163.4808,10225.0
2019-09-23 15:25:00,187.35,187.48,187.35,187.46,6728.0,163.4982,163.6117,163.4982,163.5942,6728.0
2019-09-23 15:30:00,187.46,187.48,187.31,187.33,9450.0,163.5942,163.6117,163.4633,163.4808,9450.0
2019-09-23 15:35:00,187.32,187.33,187.23,187.33,8764.0,163.472,163.4808,163.3935,163.4808,8764.0
2019-09-23 15:40:00,187.31,187.38,187.28,187.37,7497.0,163.4633,163.5244,163.4371,163.5157,7497.0
2019-09-23 15:45:00,187.37,187.38,187.09,187.21,16873.0,163.5157,163.5244,163.2713,163.3761,16873.0
2019-09-23 15:50:00,187.23,187.34,186.98,186.98,24326.0,163.3935,163.4895,163.1753,163.1753,24326.0
2019-09-23 15:55:00,186.99,187.18,186.72,186.81,96259.0,163.1841,163.3499,162.9484,163.027,96259.0
2019-09-24 09:30:00,187.97,188.18,187.36,187.43,30179.0,164.0393,164.2226,163.507,163.568,30179.0
2019-09-24 09:35:00,187.61,187.85,187.46,187.85,2863.0,163.7251,163.9346,163.5942,163.9346,2863.0
2019-09-24 09:40:00,187.93,188.5,187.93,188.29,4293.0,164.0044,164.5018,164.0044,164.3186,4293.0
2019-09-24 09:45:00,188.2,188.65,188.07,188.64,7763.0,164.24,164.6327,164.1266,164.624,7763.0
2019-09-24 09:50:00,188.69,188.85,188.54,188.62,14641.0,164.6676,164.8073,164.5367,164.6065,14641.0
2019-09-24 09:55:00,188.61,188.61,187.86,187.86,9840.0,164.5978,164.5978,163.9433,163.9433,9840.0
2019-09-24 10:00:00,187.83,188.36,187.83,188.3,8433.0,163.9171,164.3796,163.9171,164.3273,8433.0
2019-09-24 10:05:00,188.29,188.32,187.76,187.91,12884.0,164.3186,164.3447,163.856,163.9869,12884.0
2019-09-24 10:10:00,187.92,188.2,187.86,187.91,30270.0,163.9957,164.24,163.9433,163.9869,30270.0
2019-09-24 10:15:00,187.92,187.92,187.64,187.76,7962.0,163.9957,163.9957,163.7513,163.856,7962.0
2019-09-24 10:20:00,187.75,188.03,186.95,187.04,38669.0,163.8473,164.0917,163.1492,163.2277,38669.0
2019-09-24 10:25:00,187.11,187.22,186.98,187.05,6369.0,163.2888,163.3848,163.1753,163.2364,6369.0
2019-09-24 10:30:00,187.05,187.75,187.05,187.52,7879.0,163.2364,163.8473,163.2364,163.6466,7879.0
2019-09-24 10:35:00,187.52,187.52,187.18,187.2,12570.0,163.6466,163.6466,163.3499,163.3673,12570.0
2019-09-24 10:40:00,187.24,187.5,187.23,187.45,6150.0,163.4022,163.6291,163.3935,163.5855,6150.0
2019-09-24 10:45:00,187.45,187.7,187.3,187.68,4108.0,163.5855,163.8037,163.4546,163.7862,4108.0
2019-09-24 10:50:00,187.82,187.9,187.72,187.84,5281.0,163.9084,163.9782,163.8211,163.9258,5281.0
2019-09-24 10:55:00,187.84,187.84,187.49,187.49,7880.0,163.9258,163.9258,163.6204,163.6204,7880.0
2019-09-24 11:00:00,187.46,187.48,187.14,187.17,14724.0,163.5942,163.6117,163.315,163.3411,14724.0
2019-09-24 11:05:00,187.2,187.27,186.98,186.98,5612.0,163.3673,163.4284,163.1753,163.1753,5612.0
2019-09-24 11:10:00,187.01,187.05,186.93,186.94,2944.0,163.2015,163.2364,163.1317,163.1404,2944.0
2019-09-24 11:15:00,186.97,187.11,186.88,187.03,9552.0,163.1666,163.2888,163.0881,163.219,9552.0
2019-09-24 11:20:00,187.03,187.21,186.98,187.03,18091.0,163.219,163.3761,163.1753,163.219,18091.0
2019-09-24 11:25:00,186.96,186.98,186.86,186.87,3888.0,163.1579,163.1753,163.0706,163.0793,3888.0
2019-09-24 11:30:00,186.95,187.22,186.9,187.15,41808.0,163.1492,163.3848,163.1055,163.3237,41808.0
2019-09-24 11:35:00,187.14,187.18,186.79,186.86,6924.0,163.315,163.3499,163.0095,163.0706,6924.0
2019-09-24 11:40:00,186.86,186.99,186.72,186.73,2700.0,163.0706,163.1841,162.9484,162.9572,2700.0
2019-09-24 11:45:00,186.82,187.16,186.74,187.08,7791.0,163.0357,163.3324,162.9659,163.2626,7791.0
2019-09-24 11:50:00,187.05,187.14,186.89,186.94,33638.0,163.2364,163.315,163.0968,163.1404,33638.0
2019-09-24 11:55:00,186.99,187.0,186.57,186.77,15273.0,163.1841,163.1928,162.8175,162.9921,15273.0
2019-09-24 12:00:00,186.73,187.05,186.63,186.95,4195.0,162.9572,163.2364,162.8699,163.1492,4195.0
2019-09-24 12:05:00,186.92,187.12,186.91,187.05,13295.0,163.123,163.2975,163.1142,163.2364,13295.0
2019-09-24 12:10:00,187.0,187.0,186.65,186.68,9363.0,163.1928,163.1928,162.8873,162.9135,9363.0
2019-09-24 12:15:00,186.64,186.75,186.46,186.46,7978.0,162.8786,162.9746,162.7215,162.7215,7978.0
2019-09-24 12:20:00,186.5,186.55,185.86,186.14,10361.0,162.7564,162.8001,162.1979,162.4423,10361.0
2019-09-24 12:25:00,186.1,186.22,186.0,186.03,15093.0,162.4074,162.5121,162.3201,162.3463,15093.0
2019-09-24 12:30:00,186.02,186.04,185.89,185.96,6400.0,162.3376,162.355,162.2241,162.2852,6400.0
2019-09-24 12:35:00,185.95,185.95,185.5,185.51,6050.0,162.2765,162.2765,161.8838,161.8925,6050.0
2019-09-24 12:40:00,185.62,185.62,185.37,185.54,3900.0,161.9885,161.9885,161.7703,161.9187,3900.0
2019-09-24 12:45:00,185.53,185.59,185.39,185.46,6061.0,161.9099,161.9623,161.7878,161.8488,6061.0
2019-09-24 12:50:00,185.51,185.52,185.1,185.13,5606.0,161.8925,161.9012,161.5347,161.5609,5606.0
2019-09-24 12:55:00,185.16,185.24,185.09,185.18,4993.0,161.587,161.6569,161.526,161.6045,4993.0
2019-09-24 13:00:00,185.19,185.32,185.15,185.27,3466.0,161.6132,161.7267,161.5783,161.683,3466.0
2019-09-24 13:05:00,185.24,185.55,185.18,185.34,38381.0,161.6569,161.9274,161.6045,161.7441,38381.0
2019-09-24 13:10:00,185.38,185.38,184.77,184.81,8523.0,161.779,161.779,161.2467,161.2816,8523.0
2019-09-24 13:15:00,184.87,185.17,184.86,185.0,38430.0,161.334,161.5958,161.3252,161.4474,38430.0
2019-09-24 13:20:00,185.02,185.02,184.71,184.85,7643.0,161.4649,161.4649,161.1943,161.3165,7643.0
2019-09-24 13:25:00,184.89,185.12,184.89,185.02,6457.0,161.3514,161.5521,161.3514,161.4649,6457.0
2019-09-24 13:30:00,185.0,185.37,185.0,185.28,7460.0,161.4474,161.7703,161.4474,161.6918,7460.0
2019-09-24 13:35:00,185.28,185.46,185.23,185.34,5288.0,161.6918,161.8488,161.6481,161.7441,5288.0
2019-09-24 13:40:00,185.29,185.32,185.21,185.31,6180.0,161.7005,161.7267,161.6307,161.7179,6180.0
2019-09-24 13:45:00,185.33,185.56,185.33,185.56,1361.0,161.7354,161.9361,161.7354,161.9361,1361.0
2019-09-24 13:50:00,185.56,185.69,185.48,185.48,3891.0,161.9361,162.0496,161.8663,161.8663,3891.0
2019-09-24 13:55:00,185.46,185.6,185.42,185.48,3134.0,161.8488,161.971,161.8139,161.8663,3134.0
2019-09-24 14:00:00,185.49,185.53,185.29,185.29,3455.0,161.875,161.9099,161.7005,161.7005,3455.0
2019-09-24 14:05:00,185.33,185.39,185.03,185.04,7858.0,161.7354,161.7878,161.4736,161.4823,7858.0
2019-09-24 14:10:00,185.0,186.41,184.96,186.22,7611.0,161.4474,162.6779,161.4125,162.5121,7611.0
2019-09-24 14:15:00,186.26,186.26,186.05,186.21,1600.0,162.547,162.547,162.3637,162.5034,1600.0
2019-09-24 14:20:00,186.17,186.33,186.03,186.03,2693.0,162.4685,162.6081,162.3463,162.3463,2693.0
2019-09-24 14:25:00,185.99,186.07,185.87,185.93,13437.0,162.3114,162.3812,162.2066,162.259,13437.0
2019-09-24 14:30:00,185.92,186.06,185.86,186.06,6199.0,162.2503,162.3725,162.1979,162.3725,6199.0
2019-09-24 14:35:00,186.05,186.26,185.67,185.77,8586.0,162.3637,162.547,162.0321,162.1194,8586.0
2019-09-24 14:40:00,185.84,185.86,185.63,185.73,3746.0,162.1805,162.1979,161.9972,162.0845,3746.0
2019-09-24 14:45:00,185.75,185.86,185.63,185.86,3301.0,162.1019,162.1979,161.9972,162.1979,3301.0
2019-09-24 14:50:00,185.91,186.01,185.8,185.88,4636.0,162.2416,162.3288,162.1456,162.2154,4636.0
2019-09-24 14:55:00,185.84,185.99,185.81,185.81,5465.0,162.1805,162.3114,162.1543,162.1543,5465.0
2019-09-24 15:00:00,185.75,185.97,185.72,185.91,3895.0,162.1019,162.2939,162.0757,162.2416,3895.0
2019-09-24 15:05:00,185.95,185.98,185.86,185.9,5233.0,162.2765,162.3026,162.1979,162.2328,5233.0
2019-09-24 15:10:00,185.92,186.07,185.87,185.93,10367.0,162.2503,162.3812,162.2066,162.259,10367.0
2019-09-24 15:15:00,185.96,186.01,185.81,185.81,3606.0,162.2852,162.3288,162.1543,162.1543,3606.0
2019-09-24 15:20:00,185.81,185.84,185.37,185.37,6387.0,162.1543,162.1805,161.7703,161.7703,6387.0
2019-09-24 15:25:00,185.39,185.49,185.32,185.38,8211.0,161.7878,161.875,161.7267,161.779,8211.0
2019-09-24 15:30:00,185.29,185.29,185.05,185.11,14392.0,161.7005,161.7005,161.491,161.5434,14392.0
2019-09-24 15:35:00,185.13,185.35,185.13,185.25,15148.0,161.5609,161.7529,161.5609,161.6656,15148.0
2019-09-24 15:40:00,185.22,185.25,184.98,184.98,15386.0,161.6394,161.6656,161.43,161.43,15386.0
2019-09-24 15:45:00,184.98,185.16,184.97,185.08,53306.0,161.43,161.587,161.4212,161.5172,53306.0
2019-09-24 15:50:00,185.09,185.25,184.91,185.02,71333.0,161.526,161.6656,161.3689,161.4649,71333.0
2019-09-24 15:55:00,185.07,185.07,184.41,184.72,237896.0,161.5085,161.5085,160.9325,161.2031,237896.0
2019-09-25 09:30:00,185.45,186.01,185.26,185.71,63610.0,161.8401,162.3288,161.6743,162.067,63610.0
2019-09-25 09:35:00,185.7,186.39,185.58,186.15,17615.0,162.0583,162.6604,161.9536,162.451,17615.0
2019-09-25 09:40:00,186.07,186.07,185.57,185.57,7775.0,162.3812,162.3812,161.9448,161.9448,7775.0
2019-09-25 09:45:00,185.51,185.6,185.27,185.49,9026.0,161.8925,161.971,161.683,161.875,9026.0
2019-09-25 09:50:00,185.49,185.49,185.14,185.29,2792.0,161.875,161.875,161.5696,161.7005,2792.0
2019-09-25 09:55:00,185.39,185.6,185.34,185.34,2900.0,161.7878,161.971,161.7441,161.7441,2900.0
2019-09-25 10:00:00,185.41,185.54,185.0,185.52,5058.0,161.8052,161.9187,161.4474,161.9012,5058.0
2019-09-25 10:05:00,185.38,185.44,184.97,184.97,7128.0,161.779,161.8314,161.4212,161.4212,7128.0
2019-09-25 10:10:00,185.02,185.16,184.56,184.65,6108.0,161.4649,161.587,161.0634,161.142,6108.0
2019-09-25 10:15:00,184.7,185.14,184.66,184.91,4524.0,161.1856,161.5696,161.1507,161.3689,4524.0
2019-09-25 10:20:00,184.9,185.08,184.64,184.74,18297.0,161.3601,161.5172,161.1332,161.2205,18297.0
2019-09-25 10:25:00,184.81,185.24,184.81,185.15,6009.0,161.2816,161.6569,161.2816,161.5783,6009.0
2019-09-25 10:30:00,185.19,185.35,184.98,185.13,4761.0,161.6132,161.7529,161.43,161.5609,4761.0
2019-09-25 10:35:00,185.14,185.29,185.11,185.27,4638.0,161.5696,161.7005,161.5434,161.683,4638.0
2019-09-25 10:40:00,185.38,185.52,185.21,185.52,14174.0,161.779,161.9012,161.6307,161.9012,14174.0
2019-09-25 10:45:00,185.46,185.46,185.17,185.22,7500.0,161.8488,161.8488,161.5958,161.6394,7500.0
2019-09-25 10:50:00,185.18,185.48,185.13,185.48,11172.0,161.6045,161.8663,161.5609,161.8663,11172.0
2019-09-25 10:55:00,185.41,185.45,185.27,185.32,13610.0,161.8052,161.8401,161.683,161.7267,13610.0
2019-09-25 11:00:00,185.38,185.67,185.32,185.56,12142.0,161.779,162.0321,161.7267,161.9361,12142.0
2019-09-25 11:05:00,185.53,185.69,185.48,185.53,8574.0,161.9099,162.0496,161.8663,161.9099,8574.0
2019-09-25 11:10:00,185.55,185.55,185.22,185.29,9466.0,161.9274,161.9274,161.6394,161.7005,9466.0
2019-09-25 11:15:00,185.27,185.5,185.22,185.22,7096.0,161.683,161.8838,161.6394,161.6394,7096.0
2019-09-25 11:20:00,185.22,185.45,185.17,185.17,8317.0,161.6394,161.8401,161.5958,161.5958,8317.0
2019-09-25 11:25:00,185.16,185.44,185.11,185.28,18339.0,161.587,161.8314,161.5434,161.6918,18339.0
2019-09-25 11:30:00,185.31,185.56,185.27,185.53,24701.0,161.7179,161.9361,161.683,161.9099,24701.0
2019-09-25 11:35:00,185.49,185.6,185.34,185.6,22756.0,161.875,161.971,161.7441,161.971,22756.0
2019-09-25 11:40:00,185.53,185.6,185.39,185.41,9428.0,161.9099,161.971,161.7878,161.8052,9428.0
2019-09-25 11:45:00,185.44,185.48,185.34,185.44,16153.0,161.8314,161.8663,161.7441,161.8314,16153.0
2019-09-25 11:50:00,185.4,185.62,185.39,185.59,31990.0,161.7965,161.9885,161.7878,161.9623,31990.0
2019-09-25 11:55:00,185.56,185.86,185.54,185.66,48102.0,161.9361,162.1979,161.9187,162.0234,48102.0
2019-09-25 12:00:00,185.68,186.15,185.68,186.08,53665.0,162.0408,162.451,162.0408,162.3899,53665.0
2019-09-25 12:05:00,186.03,186.19,185.96,186.15,13139.0,162.3463,162.4859,162.2852,162.451,13139.0
2019-09-25 12:10:00,186.13,186.13,185.97,186.09,9098.0,162.4335,162.4335,162.2939,162.3986,9098.0
2019-09-25 12:15:00,186.04,186.15,185.89,186.03,21636.0,162.355,162.451,162.2241,162.3463,21636.0
2019-09-25 12:20:00,186.04,186.06,185.89,186.01,7121.0,162.355,162.3725,162.2241,162.3288,7121.0
2019-09-25 12:25:00,185.98,186.12,185.96,186.06,9330.0,162.3026,162.4248,162.2852,162.3725,9330.0
2019-09-25 12:30:00,186.07,186.15,186.06,186.13,3695.0,162.3812,162.451,162.3725,162.4335,3695.0
2019-09-25 12:35:00,186.11,186.16,186.03,186.03,6086.0,162.4161,162.4597,162.3463,162.3463,6086.0
2019-09-25 12:40:00,186.06,186.08,185.93,186.0,7047.0,162.3725,162.3899,162.259,162.3201,7047.0
2019-09-25 12:45:00,186.05,186.07,185.95,185.98,3224.0,162.3637,162.3812,162.2765,162.3026,3224.0
2019-09-25 12:50:00,185.93,186.07,185.85,186.07,2351.0,162.259,162.3812,162.1892,162.3812,2351.0
2019-09-25 12:55:00,186.07,186.2,185.98,186.05,9709.0,162.3812,162.4946,162.3026,162.3637,9709.0
2019-09-25 13:00:00,186.06,186.21,186.05,186.14,2279.0,162.3725,162.5034,162.3637,162.4423,2279.0
2019-09-25 13:05:00,186.06,186.07,185.93,185.97,5615.0,162.3725,162.3812,162.259,162.2939,5615.0
2019-09-25 13:10:00,185.92,185.96,185.89,185.96,2697.0,162.2503,162.2852,162.2241,162.2852,2697.0
2019-09-25 13:15:00,185.97,185.97,185.75,185.79,6383.0,162.2939,162.2939,162.1019,162.1368,6383.0
2019-09-25 13:20:00,185.74,185.87,185.73,185.87,3037.0,162.0932,162.2066,162.0845,162.2066,3037.0
2019-09-25 13:25:00,185.85,185.96,185.84,185.96,5955.0,162.1892,162.2852,162.1805,162.2852,5955.0
2019-09-25 13:30:00,185.98,186.03,185.86,185.88,3539.0,162.3026,162.3463,162.1979,162.2154,3539.0
2019-09-25 13:35:00,185.96,186.22,185.95,186.09,4674.0,162.2852,162.5121,162.2765,162.3986,4674.0
2019-09-25 13:40:00,186.06,186.15,186.03,186.13,5059.0,162.3725,162.451,162.3463,162.4335,5059.0
2019-09-25 13:45:00,186.13,186.18,186.0,186.11,10032.0,162.4335,162.4772,162.3201,162.4161,10032.0
2019-09-25 13:50:00,186.04,186.14,185.95,186.11,6208.0,162.355,162.4423,162.2765,162.4161,6208.0
2019-09-25 13:55:00,186.09,186.1,186.0,186.0,1002.0,162.3986,162.4074,162.3201,162.3201,1002.0
2019-09-25 14:00:00,186.03,186.19,186.02,186.17,5481.0,162.3463,162.4859,162.3376,162.4685,5481.0
2019-09-25 14:05:00,186.12,186.32,186.11,186.29,12132.0,162.4248,162.5994,162.4161,162.5732,12132.0
2019-09-25 14:10:00,186.31,186.41,186.17,186.24,26481.0,162.5906,162.6779,162.4685,162.5295,26481.0
2019-09-25 14:15:00,186.25,186.26,186.04,186.17,10952.0,162.5383,162.547,162.355,162.4685,10952.0
2019-09-25 14:20:00,186.16,186.16,186.05,186.09,2652.0,162.4597,162.4597,162.3637,162.3986,2652.0
2019-09-25 14:25:00,186.1,186.16,186.07,186.16,1329.0,162.4074,162.4597,162.3812,162.4597,1329.0
2019-09-25 14:30:00,186.13,186.29,186.07,186.08,14863.0,162.4335,162.5732,162.3812,162.3899,14863.0
2019-09-25 14:35:00,186.1,186.23,186.08,186.19,4609.0,162.4074,162.5208,162.3899,162.4859,4609.0
2019-09-25 14:40:00,186.22,186.24,186.09,186.21,27926.0,162.5121,162.5295,162.3986,162.5034,27926.0
2019-09-25 14:45:00,186.18,186.21,186.07,186.07,20703.0,162.4772,162.5034,162.3812,162.3812,20703.0
2019-09-25 14:50:00,186.08,186.22,186.08,186.15,19748.0,162.3899,162.5121,162.3899,162.451,19748.0
2019-09-25 14:55:00,186.14,186.19,186.12,186.18,7529.0,162.4423,162.4859,162.4248,162.4772,7529.0
2019-09-25 15:00:00,186.17,186.19,186.1,186.13,14701.0,162.4685,162.4859,162.4074,162.4335,14701.0
2019-09-25 15:05:00,186.13,186.14,186.03,186.07,7512.0,162.4335,162.4423,162.3463,162.3812,7512.0
2019-09-25 15:10:00,186.06,186.17,186.06,186.15,4660.0,162.3725,162.4685,162.3725,162.451,4660.0
2019-09-25 15:15:00,186.14,186.17,185.97,186.08,13497.0,162.4423,162.4685,162.2939,162.3899,13497.0
2019-09-25 15:20:00,186.09,186.15,186.06,186.15,6144.0,162.3986,162.451,162.3725,162.451,6144.0
2019-09-25 15:25:00,186.15,186.2,186.02,186.11,16013.0,162.451,162.4946,162.3376,162.4161,16013.0
2019-09-25 15:30:00,186.11,186.17,186.02,186.13,22635.0,162.4161,162.4685,162.3376,162.4335,22635.0
2019-09-25 15:35:00,186.15,186.16,186.01,186.14,46564.0,162.451,162.4597,162.3288,162.4423,46564.0
2019-09-25 15:40:00,186.16,186.34,186.11,186.2,24163.0,162.4597,162.6168,162.4161,162.4946,24163.0
2019-09-25 15:45:00,186.2,186.4,186.13,186.23,62076.0,162.4946,162.6692,162.4335,162.5208,62076.0
2019-09-25 15:50:00,186.27,186.37,186.22,186.29,37361.0,162.5557,162.643,162.5121,162.5732,37361.0
2019-09-25 15:55:00,186.27,186.38,185.91,186.12,91228.0,162.5557,162.6517,162.2416,162.4248,91228.0
2019-09-26 09:30:00,186.52,186.62,185.79,186.23,22207.0,162.7739,162.8612,162.1368,162.5208,22207.0
2019-09-26 09:35:00,186.24,186.24,185.48,185.7,18962.0,162.5295,162.5295,161.8663,162.0583,18962.0
2019-09-26 09:40:00,185.6,185.93,185.38,185.9,54609.0,161.971,162.259,161.779,162.2328,54609.0
2019-09-26 09:45:00,185.9,186.21,185.23,185.5,67919.0,162.2328,162.5034,161.6481,161.8838,67919.0
2019-09-26 09:50:00,185.37,185.88,185.37,185.73,2581.0,161.7703,162.2154,161.7703,162.0845,2581.0
2019-09-26 09:55:00,185.69,185.84,185.54,185.78,1954.0,162.0496,162.1805,161.9187,162.1281,1954.0
2019-09-26 10:00:00,185.89,186.1,185.67,185.87,8112.0,162.2241,162.4074,162.0321,162.2066,8112.0
2019-09-26 10:05:00,185.81,185.89,185.45,185.61,5821.0,162.1543,162.2241,161.8401,161.9798,5821.0
2019-09-26 10:10:00,185.6,185.73,185.5,185.72,5972.0,161.971,162.0845,161.8838,162.0757,5972.0
2019-09-26 10:15:00,185.78,185.78,185.54,185.71,2411.0,162.1281,162.1281,161.9187,162.067,2411.0
2019-09-26 10:20:00,185.56,185.79,185.56,185.69,3189.0,161.9361,162.1368,161.9361,162.0496,3189.0
2019-09-26 10:25:00,185.65,185.92,185.58,185.91,5600.0,162.0147,162.2503,161.9536,162.2416,5600.0
2019-09-26 10:30:00,185.9,185.9,185.68,185.73,5737.0,162.2328,162.2328,162.0408,162.0845,5737.0
2019-09-26 10:35:00,185.77,185.9,185.65,185.86,4713.0,162.1194,162.2328,162.0147,162.1979,4713.0
2019-09-26 10:40:00,185.81,185.82,185.5,185.53,5231.0,162.1543,162.163,161.8838,161.9099,5231.0
2019-09-26 10:45:00,185.5,185.65,185.47,185.65,11851.0,161.8838,162.0147,161.8576,162.0147,11851.0
2019-09-26 10:50:00,185.66,185.8,185.65,185.65,3246.0,162.0234,162.1456,162.0147,162.0147,3246.0
2019-09-26 10:55:00,185.71,185.74,185.38,185.42,7340.0,162.067,162.0932,161.779,161.8139,7340.0
2019-09-26 11:00:00,185.42,185.5,185.22,185.48,13048.0,161.8139,161.8838,161.6394,161.8663,13048.0
2019-09-26 11:05:00,185.51,185.79,185.47,185.61,9546.0,161.8925,162.1368,161.8576,161.9798,9546.0
2019-09-26 11:10:00,185.65,185.8,185.61,185.65,10112.0,162.0147,162.1456,161.9798,162.0147,10112.0
2019-09-26 11:15:00,185.72,185.79,185.45,185.5,5367.0,162.0757,162.1368,161.8401,161.8838,5367.0
2019-09-26 11:20:00,185.47,185.57,185.45,185.48,6682.0,161.8576,161.9448,161.8401,161.8663,6682.0
2019-09-26 11:25:00,185.45,185.53,185.4,185.52,22045.0,161.8401,161.9099,161.7965,161.9012,22045.0
2019-09-26 11:30:00,185.56,185.64,185.45,185.64,10492.0,161.9361,162.0059,161.8401,162.0059,10492.0
2019-09-26 11:35:00,185.7,185.75,185.45,185.48,31011.0,162.0583,162.1019,161.8401,161.8663,31011.0
2019-09-26 11:40:00,185.47,185.5,185.35,185.5,22852.0,161.8576,161.8838,161.7529,161.8838,22852.0
2019-09-26 11:45:00,185.45,185.55,185.45,185.55,10262.0,161.8401,161.9274,161.8401,161.9274,10262.0
2019-09-26 11:50:00,185.56,185.61,185.54,185.59,1699.0,161.9361,161.9798,161.9187,161.9623,1699.0
2019-09-26 11:55:00,185.59,185.74,185.59,185.74,9400.0,161.9623,162.0932,161.9623,162.0932,9400.0
2019-09-26 12:00:00,185.72,185.93,185.66,185.93,13013.0,162.0757,162.259,162.0234,162.259,13013.0
2019-09-26 12:05:00,185.9,185.93,185.74,185.76,6303.0,162.2328,162.259,162.0932,162.1107,6303.0
2019-09-26 12:10:00,185.76,185.97,185.72,185.86,5256.0,162.1107,162.2939,162.0757,162.1979,5256.0
2019-09-26 12:15:00,185.88,185.97,185.72,185.97,13260.0,162.2154,162.2939,162.0757,162.2939,13260.0
2019-09-26 12:20:00,185.94,186.15,185.91,185.96,12797.0,162.2677,162.451,162.2416,162.2852,12797.0
2019-09-26 12:25:00,185.95,186.06,185.92,185.92,6095.0,162.2765,162.3725,162.2503,162.2503,6095.0
2019-09-26 12:30:00,185.97,186.09,185.94,186.07,3202.0,162.2939,162.3986,162.2677,162.3812,3202.0
2019-09-26 12:35:00,186.09,186.2,186.0,186.2,5959.0,162.3986,162.4946,162.3201,162.4946,5959.0
2019-09-26 12:40:00,186.45,186.5,186.38,186.38,2800.0,162.7128,162.7564,162.6517,162.6517,2800.0
2019-09-26 12:45:00,186.43,186.49,186.39,186.39,2760.0,162.6954,162.7477,162.6604,162.6604,2760.0
2019-09-26 12:50:00,186.35,186.35,186.25,186.3,3600.0,162.6255,162.6255,162.5383,162.5819,3600.0
2019-09-26 12:55:00,186.24,186.29,186.16,186.27,4278.0,162.5295,162.5732,162.4597,162.5557,4278.0
2019-09-26 13:00:00,186.28,186.3,186.15,186.21,3200.0,162.5645,162.5819,162.451,162.5034,3200.0
2019-09-26 13:05:00,186.2,186.24,186.13,186.14,3700.0,162.4946,162.5295,162.4335,162.4423,3700.0
2019-09-26 13:10:00,186.14,186.22,186.0,186.01,3331.0,162.4423,162.5121,162.3201,162.3288,3331.0
2019-09-26 13:15:00,186.02,186.02,185.83,185.86,4518.0,162.3376,162.3376,162.1717,162.1979,4518.0
2019-09-26 13:20:00,185.81,185.82,185.64,185.64,5729.0,162.1543,162.163,162.0059,162.0059,5729.0
2019-09-26 13:25:00,185.63,185.72,185.58,185.72,6350.0,161.9972,162.0757,161.9536,162.0757,6350.0
2019-09-26 13:30:00,185.72,185.83,185.69,185.77,3483.0,162.0757,162.1717,162.0496,162.1194,3483.0
2019-09-26 13:35:00,185.76,186.0,185.68,186.0,7126.0,162.1107,162.3201,162.0408,162.3201,7126.0
2019-09-26 13:40:00,185.95,185.95,185.75,185.87,4412.0,162.2765,162.2765,162.1019,162.2066,4412.0
2019-09-26 13:45:00,185.83,185.93,185.61,185.62,11627.0,162.1717,162.259,161.9798,161.9885,11627.0
2019-09-26 13:50:00,185.59,185.78,185.58,185.78,7974.0,161.9623,162.1281,161.9536,162.1281,7974.0
2019-09-26 13:55:00,185.78,186.05,185.78,185.98,5200.0,162.1281,162.3637,162.1281,162.3026,5200.0
2019-09-26 14:00:00,186.03,186.14,186.0,186.07,3901.0,162.3463,162.4423,162.3201,162.3812,3901.0
2019-09-26 14:05:00,186.11,186.27,186.08,186.2,8107.0,162.4161,162.5557,162.3899,162.4946,8107.0
2019-09-26 14:10:00,186.23,186.23,185.98,186.21,18679.0,162.5208,162.5208,162.3026,162.5034,18679.0
2019-09-26 14:15:00,186.19,186.21,185.96,186.05,29940.0,162.4859,162.5034,162.2852,162.3637,29940.0
2019-09-26 14:20:00,186.06,186.2,186.01,186.01,7240.0,162.3725,162.4946,162.3288,162.3288,7240.0
2019-09-26 14:25:00,186.0,186.03,185.9,185.97,4601.0,162.3201,162.3463,162.2328,162.2939,4601.0
2019-09-26 14:30:00,185.96,186.18,185.96,186.14,12077.0,162.2852,162.4772,162.2852,162.4423,12077.0
2019-09-26 14:35:00,186.15,186.36,186.14,186.31,5473.0,162.451,162.6343,162.4423,162.5906,5473.0
2019-09-26 14:40:00,186.29,186.32,186.14,186.15,6169.0,162.5732,162.5994,162.4423,162.451,6169.0
2019-09-26 14:45:00,186.19,186.25,186.15,186.15,4620.0,162.4859,162.5383,162.451,162.451,4620.0
2019-09-26 14:50:00,186.13,186.3,186.08,186.19,4859.0,162.4335,162.5819,162.3899,162.4859,4859.0
2019-09-26 14:55:00,186.14,186.38,186.13,186.23,8862.0,162.4423,162.6517,162.4335,162.5208,8862.0
2019-09-26 15:00:00,186.3,186.41,186.22,186.26,14900.0,162.5819,162.6779,162.5121,162.547,14900.0
2019-09-26 15:05:00,186.26,186.34,186.15,186.34,3700.0,162.547,162.6168,162.451,162.6168,3700.0
2019-09-26 15:10:00,186.45,186.47,186.28,186.46,6792.0,162.7128,162.7303,162.5645,162.7215,6792.0
2019-09-26 15:15:00,186.49,186.58,186.44,186.55,2600.0,162.7477,162.8263,162.7041,162.8001,2600.0
2019-09-26 15:20:00,186.57,186.63,186.52,186.59,4471.0,162.8175,162.8699,162.7739,162.835,4471.0
2019-09-26 15:25:00,186.58,186.75,186.58,186.71,12906.0,162.8263,162.9746,162.8263,162.9397,12906.0
2019-09-26 15:30:00,186.67,186.77,186.64,186.73,2405.0,162.9048,162.9921,162.8786,162.9572,2405.0
2019-09-26 15:35:00,186.75,186.81,186.64,186.66,3810.0,162.9746,163.027,162.8786,162.8961,3810.0
2019-09-26 15:40:00,186.62,186.62,186.47,186.51,4424.0,162.8612,162.8612,162.7303,162.7652,4424.0
2019-09-26 15:45:00,186.52,186.52,186.04,186.04,15492.0,162.7739,162.7739,162.355,162.355,15492.0
2019-09-26 15:50:00,186.0,186.18,185.68,185.78,21258.0,162.3201,162.4772,162.0408,162.1281,21258.0
2019-09-26 15:55:00,185.77,186.08,185.73,186.01,58266.0,162.1194,162.3899,162.0845,162.3288,58266.0
2019-09-27 09:30:00,186.81,186.89,186.58,186.67,14811.0,163.027,163.0968,162.8263,162.9048,14811.0
2019-09-27 09:35:00,186.48,186.5,185.81,186.01,8103.0,162.739,162.7564,162.1543,162.3288,8103.0
2019-09-27 09:40:00,186.06,186.1,185.53,185.79,32682.0,162.3725,162.4074,161.9099,162.1368,32682.0
2019-09-27 09:45:00,185.84,186.25,185.79,186.08,35402.0,162.1805,162.5383,162.1368,162.3899,35402.0
2019-09-27 09:50:00,186.02,186.04,185.86,186.01,13783.0,162.3376,162.355,162.1979,162.3288,13783.0
2019-09-27 09:55:00,185.96,186.09,185.7,185.87,23216.0,162.2852,162.3986,162.0583,162.2066,23216.0
2019-09-27 10:00:00,185.87,185.95,185.45,185.54,28425.0,162.2066,162.2765,161.8401,161.9187,28425.0
2019-09-27 10:05:00,185.47,185.71,185.27,185.52,17603.0,161.8576,162.067,161.683,161.9012,17603.0
2019-09-27 10:10:00,185.59,185.62,185.12,185.12,3889.0,161.9623,161.9885,161.5521,161.5521,3889.0
2019-09-27 10:15:00,185.17,185.31,185.1,185.29,3201.0,161.5958,161.7179,161.5347,161.7005,3201.0
2019-09-27 10:20:00,185.39,185.6,185.39,185.6,1862.0,161.7878,161.971,161.7878,161.971,1862.0
2019-09-27 10:25:00,185.64,185.99,185.63,185.86,6379.0,162.0059,162.3114,161.9972,162.1979,6379.0
2019-09-27 10:30:00,185.85,185.88,185.7,185.75,1216.0,162.1892,162.2154,162.0583,162.1019,1216.0
2019-09-27 10:35:00,185.7,186.05,185.68,185.99,3470.0,162.0583,162.3637,162.0408,162.3114,3470.0
2019-09-27 10:40:00,185.98,186.05,185.8,185.9,9543.0,162.3026,162.3637,162.1456,162.2328,9543.0
2019-09-27 10:45:00,185.93,186.05,185.84,186.05,5111.0,162.259,162.3637,162.1805,162.3637,5111.0
2019-09-27 10:50:00,185.93,185.98,185.76,185.83,8003.0,162.259,162.3026,162.1107,162.1717,8003.0
2019-09-27 10:55:00,185.8,186.14,185.79,186.14,12914.0,162.1456,162.4423,162.1368,162.4423,12914.0
2019-09-27 11:00:00,186.14,186.21,186.05,186.21,5454.0,162.4423,162.5034,162.3637,162.5034,5454.0
2019-09-27 11:05:00,186.17,186.24,186.16,186.17,3142.0,162.4685,162.5295,162.4597,162.4685,3142.0
2019-09-27 11:10:00,186.14,186.15,185.98,186.0,3710.0,162.4423,162.451,162.3026,162.3201,3710.0
2019-09-27 11:15:00,186.03,186.05,185.83,185.92,3070.0,162.3463,162.3637,162.1717,162.2503,3070.0
2019-09-27 11:20:00,185.86,185.9,185.76,185.84,1965.0,162.1979,162.2328,162.1107,162.1805,1965.0
2019-09-27 11:25:00,185.88,186.0,185.88,186.0,4060.0,162.2154,162.3201,162.2154,162.3201,4060.0
2019-09-27 11:30:00,186.0,186.03,185.93,185.97,1701.0,162.3201,162.3463,162.259,162.2939,1701.0
2019-09-27 11:35:00,185.98,185.98,184.58,184.78,15325.0,162.3026,162.3026,161.0809,161.2554,15325.0
2019-09-27 11:40:00,184.74,184.98,184.27,184.57,26907.0,161.2205,161.43,160.8103,161.0722,26907.0
2019-09-27 11:45:00,184.57,184.73,184.42,184.49,25929.0,161.0722,161.2118,160.9413,161.0023,25929.0
2019-09-27 11:50:00,184.49,184.57,184.27,184.27,15180.0,161.0023,161.0722,160.8103,160.8103,15180.0
2019-09-27 11:55:00,184.35,184.9,184.22,184.9,4881.0,160.8802,161.3601,160.7667,161.3601,4881.0
2019-09-27 12:00:00,184.9,184.96,184.71,184.81,8125.0,161.3601,161.4125,161.1943,161.2816,8125.0
2019-09-27 12:05:00,184.85,184.91,184.68,184.88,8846.0,161.3165,161.3689,161.1681,161.3427,8846.0
2019-09-27 12:10:00,184.89,185.11,184.89,185.11,3935.0,161.3514,161.5434,161.3514,161.5434,3935.0
2019-09-27 12:15:00,184.94,185.07,184.47,184.48,10011.0,161.395,161.5085,160.9849,160.9936,10011.0
2019-09-27 12:20:00,184.47,184.75,184.2,184.66,20720.0,160.9849,161.2292,160.7493,161.1507,20720.0
2019-09-27 12:25:00,184.69,184.84,184.65,184.83,2691.0,161.1769,161.3078,161.142,161.2991,2691.0
2019-09-27 12:30:00,184.71,184.9,184.71,184.83,3012.0,161.1943,161.3601,161.1943,161.2991,3012.0
2019-09-27 12:35:00,184.81,184.81,184.69,184.74,3089.0,161.2816,161.2816,161.1769,161.2205,3089.0
2019-09-27 12:40:00,184.78,184.78,184.57,184.57,3244.0,161.2554,161.2554,161.0722,161.0722,3244.0
2019-09-27 12:45:00,184.57,184.6,184.3,184.31,4500.0,161.0722,161.0983,160.8365,160.8453,4500.0
2019-09-27 12:50:00,184.33,184.42,184.21,184.24,8250.0,160.8627,160.9413,160.758,160.7842,8250.0
2019-09-27 12:55:00,184.25,184.42,183.87,183.88,16659.0,160.7929,160.9413,160.4613,160.47,16659.0
2019-09-27 13:00:00,183.85,183.87,183.7,183.81,12840.0,160.4438,160.4613,160.3129,160.4089,12840.0
2019-09-27 13:05:00,183.84,184.3,183.75,184.14,14120.0,160.4351,160.8365,160.3565,160.6969,14120.0
2019-09-27 13:10:00,184.12,184.17,184.0,184.03,5009.0,160.6794,160.7231,160.5747,160.6009,5009.0
2019-09-27 13:15:00,184.04,184.05,183.86,183.92,4155.0,160.6096,160.6184,160.4525,160.5049,4155.0
2019-09-27 13:20:00,183.94,184.0,183.67,183.67,5725.0,160.5224,160.5747,160.2867,160.2867,5725.0
2019-09-27 13:25:00,183.65,183.65,183.46,183.61,10417.0,160.2693,160.2693,160.1035,160.2344,10417.0
2019-09-27 13:30:00,183.57,183.63,183.25,183.48,19879.0,160.1995,160.2518,159.9202,160.1209,19879.0
2019-09-27 13:35:00,183.46,183.83,183.33,183.8,21207.0,160.1035,160.4264,159.99,160.4002,21207.0
2019-09-27 13:40:00,183.82,183.85,183.57,183.59,12622.0,160.4176,160.4438,160.1995,160.2169,12622.0
2019-09-27 13:45:00,183.57,183.57,183.38,183.41,5583.0,160.1995,160.1995,160.0337,160.0598,5583.0
2019-09-27 13:50:00,183.41,183.41,183.2,183.38,9448.0,160.0598,160.0598,159.8766,160.0337,9448.0
2019-09-27 13:55:00,183.37,183.43,183.26,183.39,8214.0,160.0249,160.0773,159.9289,160.0424,8214.0
2019-09-27 14:00:00,183.39,183.4,183.19,183.29,4315.0,160.0424,160.0511,159.8678,159.9551,4315.0
2019-09-27 14:05:00,183.24,183.29,183.1,183.1,5129.0,159.9115,159.9551,159.7893,159.7893,5129.0
2019-09-27 14:10:00,183.16,183.29,183.09,183.29,3386.0,159.8417,159.9551,159.7806,159.9551,3386.0
2019-09-27 14:15:00,183.27,183.28,182.96,183.15,10468.0,159.9377,159.9464,159.6671,159.8329,10468.0
2019-09-27 14:20:00,183.17,183.26,183.1,183.15,2941.0,159.8504,159.9289,159.7893,159.8329,2941.0
2019-09-27 14:25:00,183.13,183.36,183.07,183.34,7476.0,159.8155,160.0162,159.7631,159.9987,7476.0
2019-09-27 14:30:00,183.25,183.33,183.02,183.02,3705.0,159.9202,159.99,159.7195,159.7195,3705.0
2019-09-27 14:35:00,183.08,183.08,182.91,183.05,7790.0,159.7718,159.7718,159.6235,159.7457,7790.0
2019-09-27 14:40:00,182.95,183.07,182.95,183.07,1400.0,159.6584,159.7631,159.6584,159.7631,1400.0
2019-09-27 14:45:00,183.06,183.06,182.78,182.78,7608.0,159.7544,159.7544,159.51,159.51,7608.0
2019-09-27 14:50:00,182.78,182.82,182.58,182.67,2097.0,159.51,159.5449,159.3355,159.414,2097.0
2019-09-27 14:55:00,182.67,182.78,182.67,182.7,7266.0,159.414,159.51,159.414,159.4402,7266.0
2019-09-27 15:00:00,182.78,182.8,182.6,182.6,5049.0,159.51,159.5275,159.353,159.353,5049.0
2019-09-27 15:05:00,182.64,182.64,182.54,182.62,4383.0,159.3879,159.3879,159.3006,159.3704,4383.0
2019-09-27 15:10:00,182.66,182.71,182.59,182.59,4560.0,159.4053,159.449,159.3442,159.3442,4560.0
2019-09-27 15:15:00,182.66,182.91,182.66,182.9,5801.0,159.4053,159.6235,159.4053,159.6148,5801.0
2019-09-27 15:20:00,182.92,183.08,182.92,183.05,5300.0,159.6322,159.7718,159.6322,159.7457,5300.0
2019-09-27 15:25:00,183.04,183.04,182.75,182.81,5298.0,159.7369,159.7369,159.4839,159.5362,5298.0
2019-09-27 15:30:00,182.83,183.08,182.82,182.98,9312.0,159.5537,159.7718,159.5449,159.6846,9312.0
2019-09-27 15:35:00,183.0,183.06,182.87,183.0,6817.0,159.702,159.7544,159.5886,159.702,6817.0
2019-09-27 15:40:00,183.01,183.08,182.86,182.91,5431.0,159.7108,159.7718,159.5799,159.6235,5431.0
2019-09-27 15:45:00,182.89,182.95,182.83,182.91,17616.0,159.606,159.6584,159.5537,159.6235,17616.0
2019-09-27 15:50:00,182.87,183.16,182.87,182.98,23051.0,159.5886,159.8417,159.5886,159.6846,23051.0
2019-09-27 15:55:00,182.93,183.04,182.75,183.03,43712.0,159.6409,159.7369,159.4839,159.7282,43712.0
2019-09-30 09:30:00,183.36,184.12,183.22,183.97,14012.0,160.0162,160.6794,159.894,160.5485,14012.0
2019-09-30 09:35:00,183.89,184.23,183.79,184.13,2946.0,160.4787,160.7754,160.3915,160.6882,2946.0
2019-09-30 09:40:00,184.17,184.22,184.1,184.2,1150.0,160.7231,160.7667,160.662,160.7493,1150.0
2019-09-30 09:45:00,184.05,184.09,184.0,184.08,1250.0,160.6184,160.6533,160.5747,160.6445,1250.0
2019-09-30 09:50:00,184.18,184.2,183.9,184.13,8367.0,160.7318,160.7493,160.4875,160.6882,8367.0
2019-09-30 09:55:00,184.2,184.2,183.95,183.99,15758.0,160.7493,160.7493,160.5311,160.566,15758.0
2019-09-30 10:00:00,183.96,184.2,183.89,184.17,3692.0,160.5398,160.7493,160.4787,160.7231,3692.0
2019-09-30 10:05:00,184.15,184.32,184.13,184.2,5686.0,160.7056,160.854,160.6882,160.7493,5686.0
2019-09-30 10:10:00,184.19,184.25,184.07,184.1,5911.0,160.7405,160.7929,160.6358,160.662,5911.0
2019-09-30 10:15:00,184.14,184.14,183.9,183.91,6696.0,160.6969,160.6969,160.4875,160.4962,6696.0
2019-09-30 10:20:00,183.89,183.9,183.7,183.78,8950.0,160.4787,160.4875,160.3129,160.3827,8950.0
2019-09-30 10:25:00,183.82,184.07,183.82,183.91,7102.0,160.4176,160.6358,160.4176,160.4962,7102.0
2019-09-30 10:30:00,183.98,184.01,183.87,183.91,4719.0,160.5573,160.5834,160.4613,160.4962,4719.0
2019-09-30 10:35:00,183.95,184.29,183.95,184.25,9325.0,160.5311,160.8278,160.5311,160.7929,9325.0
2019-09-30 10:40:00,184.24,184.29,183.88,184.04,11510.0,160.7842,160.8278,160.47,160.6096,11510.0
2019-09-30 10:45:00,184.0,184.02,183.88,183.92,15437.0,160.5747,160.5922,160.47,160.5049,15437.0
2019-09-30 10:50:00,183.91,184.0,183.68,183.87,21614.0,160.4962,160.5747,160.2955,160.4613,21614.0
2019-09-30 10:55:00,183.86,183.93,183.69,183.75,11761.0,160.4525,160.5136,160.3042,160.3565,11761.0
2019-09-30 11:00:00,183.78,183.8,183.64,183.68,1684.0,160.3827,160.4002,160.2606,160.2955,1684.0
2019-09-30 11:05:00,183.67,183.85,183.66,183.76,9721.0,160.2867,160.4438,160.278,160.3653,9721.0
2019-09-30 11:10:00,183.75,183.77,183.56,183.66,2257.0,160.3565,160.374,160.1907,160.278,2257.0
2019-09-30 11:15:00,183.55,183.59,183.48,183.59,4400.0,160.182,160.2169,160.1209,160.2169,4400.0
2019-09-30 11:20:00,183.54,183.77,183.54,183.62,7505.0,160.1733,160.374,160.1733,160.2431,7505.0
2019-09-30 11:25:00,183.63,184.03,183.63,184.03,2200.0,160.2518,160.6009,160.2518,160.6009,2200.0
2019-09-30 11:30:00,183.97,184.18,183.94,184.09,8834.0,160.5485,160.7318,160.5224,160.6533,8834.0
2019-09-30 11:35:00,184.09,184.11,183.9,184.06,6507.0,160.6533,160.6707,160.4875,160.6271,6507.0
2019-09-30 11:40:00,184.12,184.23,183.97,184.03,39558.0,160.6794,160.7754,160.5485,160.6009,39558.0
2019-09-30 11:45:00,184.05,184.05,183.75,183.75,6386.0,160.6184,160.6184,160.3565,160.3565,6386.0
2019-09-30 11:50:00,183.79,183.85,183.63,183.7,6256.0,160.3915,160.4438,160.2518,160.3129,6256.0
2019-09-30 11:55:00,183.72,183.83,183.6,183.61,11652.0,160.3304,160.4264,160.2256,160.2344,11652.0
2019-09-30 12:00:00,183.64,183.77,183.64,183.66,5358.0,160.2606,160.374,160.2606,160.278,5358.0
2019-09-30 12:05:00,183.77,183.77,183.55,183.57,4620.0,160.374,160.374,160.182,160.1995,4620.0
2019-09-30 12:10:00,183.54,183.74,183.54,183.74,1352.0,160.1733,160.3478,160.1733,160.3478,1352.0
2019-09-30 12:15:00,183.74,183.8,183.63,183.71,15347.0,160.3478,160.4002,160.2518,160.3216,15347.0
2019-09-30 12:20:00,183.72,183.75,183.6,183.65,6600.0,160.3304,160.3565,160.2256,160.2693,6600.0
2019-09-30 12:25:00,183.65,183.66,183.54,183.55,2349.0,160.2693,160.278,160.1733,160.182,2349.0
2019-09-30 12:30:00,183.56,183.56,183.45,183.53,4423.0,160.1907,160.1907,160.0947,160.1646,4423.0
2019-09-30 12:35:00,183.5,183.69,183.5,183.55,11847.0,160.1384,160.3042,160.1384,160.182,11847.0
2019-09-30 12:40:00,183.52,183.56,183.36,183.39,7464.0,160.1558,160.1907,160.0162,160.0424,7464.0
2019-09-30 12:45:00,183.37,183.37,183.27,183.37,4484.0,160.0249,160.0249,159.9377,160.0249,4484.0
2019-09-30 12:50:00,183.31,183.36,183.26,183.36,3021.0,159.9726,160.0162,159.9289,160.0162,3021.0
2019-09-30 12:55:00,183.38,183.4,183.36,183.37,2732.0,160.0337,160.0511,160.0162,160.0249,2732.0
2019-09-30 13:00:00,183.39,183.43,183.32,183.33,3189.0,160.0424,160.0773,159.9813,159.99,3189.0
2019-09-30 13:05:00,183.37,183.54,183.34,183.5,3798.0,160.0249,160.1733,159.9987,160.1384,3798.0
2019-09-30 13:10:00,183.5,183.57,183.48,183.53,3326.0,160.1384,160.1995,160.1209,160.1646,3326.0
2019-09-30 13:15:00,183.51,183.6,183.48,183.48,4484.0,160.1471,160.2256,160.1209,160.1209,4484.0
2019-09-30 13:20:00,183.48,183.54,183.33,183.33,6550.0,160.1209,160.1733,159.99,159.99,6550.0
2019-09-30 13:25:00,183.32,183.38,183.26,183.34,4000.0,159.9813,160.0337,159.9289,159.9987,4000.0
2019-09-30 13:30:00,183.34,183.38,183.25,183.34,5155.0,159.9987,160.0337,159.9202,159.9987,5155.0
2019-09-30 13:35:00,183.33,183.35,183.16,183.2,4698.0,159.99,160.0075,159.8417,159.8766,4698.0
2019-09-30 13:40:00,183.16,183.23,183.09,183.09,6372.0,159.8417,159.9028,159.7806,159.7806,6372.0
2019-09-30 13:45:00,183.11,183.17,183.08,183.13,6423.0,159.798,159.8504,159.7718,159.8155,6423.0
2019-09-30 13:50:00,183.15,183.2,183.05,183.06,6439.0,159.8329,159.8766,159.7457,159.7544,6439.0
2019-09-30 13:55:00,183.04,183.07,182.95,182.98,3862.0,159.7369,159.7631,159.6584,159.6846,3862.0
2019-09-30 14:00:00,183.01,183.17,182.92,183.06,11018.0,159.7108,159.8504,159.6322,159.7544,11018.0
2019-09-30 14:05:00,183.06,183.06,182.99,183.06,2301.0,159.7544,159.7544,159.6933,159.7544,2301.0
2019-09-30 14:10:00,183.06,183.08,182.96,182.99,4802.0,159.7544,159.7718,159.6671,159.6933,4802.0
2019-09-30 14:15:00,183.0,183.01,182.9,182.9,3202.0,159.702,159.7108,159.6148,159.6148,3202.0
2019-09-30 14:20:00,182.92,183.13,182.89,183.11,5801.0,159.6322,159.8155,159.606,159.798,5801.0
2019-09-30 14:25:00,183.05,183.09,183.01,183.06,1702.0,159.7457,159.7806,159.7108,159.7544,1702.0
2019-09-30 14:30:00,183.04,183.15,182.95,183.06,10118.0,159.7369,159.8329,159.6584,159.7544,10118.0
2019-09-30 14:35:00,183.06,183.08,182.98,183.01,1908.0,159.7544,159.7718,159.6846,159.7108,1908.0
2019-09-30 14:40:00,183.0,183.19,182.97,183.16,5676.0,159.702,159.8678,159.6759,159.8417,5676.0
2019-09-30 14:45:00,183.15,183.28,183.12,183.26,4207.0,159.8329,159.9464,159.8068,159.9289,4207.0
2019-09-30 14:50:00,183.26,183.31,183.2,183.23,7329.0,159.9289,159.9726,159.8766,159.9028,7329.0
2019-09-30 14:55:00,183.22,183.33,183.22,183.27,4058.0,159.894,159.99,159.894,159.9377,4058.0
2019-09-30 15:00:00,183.28,183.35,183.17,183.18,6590.0,159.9464,160.0075,159.8504,159.8591,6590.0
2019-09-30 15:05:00,183.16,183.21,183.05,183.15,8730.0,159.8417,159.8853,159.7457,159.8329,8730.0
2019-09-30 15:10:00,183.13,183.16,183.08,183.16,4191.0,159.8155,159.8417,159.7718,159.8417,4191.0
2019-09-30 15:15:00,183.11,183.11,183.03,183.05,7389.0,159.798,159.798,159.7282,159.7457,7389.0
2019-09-30 15:20:00,183.06,183.08,182.96,183.01,10744.0,159.7544,159.7718,159.6671,159.7108,10744.0
2019-09-30 15:25:00,182.99,183.03,182.92,182.95,7179.0,159.6933,159.7282,159.6322,159.6584,7179.0
2019-09-30 15:30:00,182.92,182.96,182.88,182.93,12379.0,159.6322,159.6671,159.5973,159.6409,12379.0
2019-09-30 15:35:00,182.92,183.18,182.91,183.16,21137.0,159.6322,159.8591,159.6235,159.8417,21137.0
2019-09-30 15:40:00,183.14,183.16,183.06,183.08,25694.0,159.8242,159.8417,159.7544,159.7718,25694.0
2019-09-30 15:45:00,183.1,183.13,182.66,182.75,34963.0,159.7893,159.8155,159.4053,159.4839,34963.0
2019-09-30 15:50:00,182.74,183.01,182.74,182.85,27611.0,159.4751,159.7108,159.4751,159.5711,27611.0
2019-09-30 15:55:00,182.87,183.01,182.7,182.75,79167.0,159.5886,159.7108,159.4402,159.4839,79167.0
2019-10-01 09:30:00,183.84,184.45,183.65,184.26,22556.0,160.4351,160.9674,160.2693,160.8016,22556.0
2019-10-01 09:35:00,184.2,184.55,184.02,184.29,46840.0,160.7493,161.0547,160.5922,160.8278,46840.0
2019-10-01 09:40:00,184.28,184.39,184.06,184.29,5340.0,160.8191,160.9151,160.6271,160.8278,5340.0
2019-10-01 09:45:00,184.29,184.31,184.14,184.17,2180.0,160.8278,160.8453,160.6969,160.7231,2180.0
2019-10-01 09:50:00,184.17,184.36,183.99,183.99,13884.0,160.7231,160.8889,160.566,160.566,13884.0
2019-10-01 09:55:00,183.95,184.03,183.62,183.71,5329.0,160.5311,160.6009,160.2431,160.3216,5329.0
2019-10-01 10:00:00,183.64,183.68,182.41,182.5,12523.0,160.2606,160.2955,159.1871,159.2657,12523.0
2019-10-01 10:05:00,182.47,182.47,181.58,181.6,13135.0,159.2395,159.2395,158.4628,158.4803,13135.0
2019-10-01 10:10:00,181.67,181.84,181.4,181.49,6887.0,158.5414,158.6897,158.3057,158.3843,6887.0
2019-10-01 10:15:00,181.5,181.52,181.24,181.3,7854.0,158.393,158.4105,158.1661,158.2185,7854.0
2019-10-01 10:20:00,181.28,181.33,180.91,181.06,15378.0,158.201,158.2446,157.8781,158.009,15378.0
2019-10-01 10:25:00,181.07,181.43,181.01,181.43,9752.0,158.0177,158.3319,157.9654,158.3319,9752.0
2019-10-01 10:30:00,181.38,181.51,181.22,181.45,6410.0,158.2883,158.4017,158.1486,158.3494,6410.0
2019-10-01 10:35:00,181.46,181.46,181.05,181.17,29965.0,158.3581,158.3581,158.0003,158.105,29965.0
2019-10-01 10:40:00,181.17,181.25,181.01,181.09,18654.0,158.105,158.1748,157.9654,158.0352,18654.0
2019-10-01 10:45:00,181.11,181.59,181.1,181.24,10889.0,158.0527,158.4715,158.0439,158.1661,10889.0
2019-10-01 10:50:00,181.24,181.49,181.17,181.46,7448.0,158.1661,158.3843,158.105,158.3581,7448.0
2019-10-01 10:55:00,181.41,181.45,181.04,181.07,5540.0,158.3145,158.3494,157.9916,158.0177,5540.0
2019-10-01 11:00:00,181.04,181.04,180.5,180.57,12812.0,157.9916,157.9916,157.5203,157.5814,12812.0
2019-10-01 11:05:00,180.54,180.91,180.54,180.82,5551.0,157.5552,157.8781,157.5552,157.7996,5551.0
2019-10-01 11:10:00,180.82,180.82,180.57,180.59,8835.0,157.7996,157.7996,157.5814,157.5989,8835.0
2019-10-01 11:15:00,180.59,180.7,180.53,180.62,12894.0,157.5989,157.6948,157.5465,157.625,12894.0
2019-10-01 11:20:00,180.64,180.69,180.34,180.61,15913.0,157.6425,157.6861,157.3807,157.6163,15913.0
2019-10-01 11:25:00,180.59,180.74,180.41,180.56,40835.0,157.5989,157.7298,157.4418,157.5727,40835.0
2019-10-01 11:30:00,180.58,180.69,180.51,180.69,8158.0,157.5901,157.6861,157.529,157.6861,8158.0
2019-10-01 11:35:00,180.63,180.74,180.47,180.56,8492.0,157.6338,157.7298,157.4941,157.5727,8492.0
2019-10-01 11:40:00,180.48,180.49,179.89,179.91,28661.0,157.5029,157.5116,156.988,157.0054,28661.0
2019-10-01 11:45:00,179.97,180.03,179.91,179.98,8872.0,157.0578,157.1101,157.0054,157.0665,8872.0
2019-10-01 11:50:00,180.0,180.03,179.91,179.93,8840.0,157.084,157.1101,157.0054,157.0229,8840.0
2019-10-01 11:55:00,179.96,180.05,179.86,179.93,5396.0,157.0491,157.1276,156.9618,157.0229,5396.0
2019-10-01 12:00:00,179.92,179.92,179.41,179.46,9919.0,157.0142,157.0142,156.5691,156.6127,9919.0
2019-10-01 12:05:00,179.4,179.57,179.05,179.17,76883.0,156.5604,156.7087,156.2549,156.3596,76883.0
2019-10-01 12:10:00,179.17,179.18,179.02,179.04,11368.0,156.3596,156.3684,156.2287,156.2462,11368.0
2019-10-01 12:15:00,179.04,179.16,178.96,179.06,8815.0,156.2462,156.3509,156.1764,156.2636,8815.0
2019-10-01 12:20:00,179.09,179.36,178.92,179.0,41272.0,156.2898,156.5254,156.1415,156.2113,41272.0
2019-10-01 12:25:00,179.07,179.27,179.03,179.27,5137.0,156.2724,156.4469,156.2375,156.4469,5137.0
2019-10-01 12:30:00,179.27,179.32,178.9,178.9,40999.0,156.4469,156.4905,156.124,156.124,40999.0
2019-10-01 12:35:00,178.92,179.06,178.9,178.96,7150.0,156.1415,156.2636,156.124,156.1764,7150.0
2019-10-01 12:40:00,179.03,179.23,179.02,179.23,5442.0,156.2375,156.412,156.2287,156.412,5442.0
2019-10-01 12:45:00,179.24,179.37,178.93,178.93,9788.0,156.4207,156.5342,156.1502,156.1502,9788.0
2019-10-01 12:50:00,178.96,179.0,178.68,178.83,6484.0,156.1764,156.2113,155.932,156.0629,6484.0
2019-10-01 12:55:00,178.87,178.89,178.65,178.65,3573.0,156.0978,156.1153,155.9058,155.9058,3573.0
2019-10-01 13:00:00,178.64,178.75,178.62,178.75,6091.0,155.8971,155.9931,155.8797,155.9931,6091.0
2019-10-01 13:05:00,178.73,178.73,178.41,178.47,7019.0,155.9757,155.9757,155.6964,155.7488,7019.0
2019-10-01 13:10:00,178.51,178.54,178.39,178.42,6302.0,155.7837,155.8098,155.6789,155.7051,6302.0
2019-10-01 13:15:00,178.42,178.42,178.08,178.08,15460.0,155.7051,155.7051,155.4084,155.4084,15460.0
2019-10-01 13:20:00,178.1,178.17,177.63,177.68,9215.0,155.4259,155.4869,155.0157,155.0593,9215.0
2019-10-01 13:25:00,177.7,177.92,177.7,177.87,16881.0,155.0768,155.2688,155.0768,155.2251,16881.0
2019-10-01 13:30:00,177.89,177.97,177.79,177.85,11476.0,155.2426,155.3124,155.1553,155.2077,11476.0
2019-10-01 13:35:00,177.88,177.99,177.77,177.92,14729.0,155.2339,155.3299,155.1379,155.2688,14729.0
2019-10-01 13:40:00,177.92,178.33,177.9,178.19,9684.0,155.2688,155.6266,155.2513,155.5044,9684.0
2019-10-01 13:45:00,178.12,178.28,177.99,178.27,7801.0,155.4433,155.5829,155.3299,155.5742,7801.0
2019-10-01 13:50:00,178.3,178.41,178.24,178.35,7360.0,155.6004,155.6964,155.548,155.644,7360.0
2019-10-01 13:55:00,178.31,178.36,178.19,178.33,15110.0,155.6091,155.6528,155.5044,155.6266,15110.0
2019-10-01 14:00:00,178.33,178.44,178.06,178.29,29387.0,155.6266,155.7226,155.391,155.5917,29387.0
2019-10-01 14:05:00,178.3,178.44,178.16,178.32,40931.0,155.6004,155.7226,155.4782,155.6178,40931.0
2019-10-01 14:10:00,178.25,178.45,178.24,178.42,12249.0,155.5568,155.7313,155.548,155.7051,12249.0
2019-10-01 14:15:00,178.39,178.6,178.34,178.55,4202.0,155.6789,155.8622,155.6353,155.8186,4202.0
2019-10-01 14:20:00,178.56,178.76,178.56,178.74,5042.0,155.8273,156.0018,155.8273,155.9844,5042.0
2019-10-01 14:25:00,178.75,178.8,178.69,178.8,3355.0,155.9931,156.0367,155.9407,156.0367,3355.0
2019-10-01 14:30:00,178.81,179.2,178.81,179.2,5187.0,156.0455,156.3858,156.0455,156.3858,5187.0
2019-10-01 14:35:00,179.26,179.28,179.03,179.03,7234.0,156.4382,156.4556,156.2375,156.2375,7234.0
2019-10-01 14:40:00,179.08,179.15,179.01,179.01,7660.0,156.2811,156.3422,156.22,156.22,7660.0
2019-10-01 14:45:00,179.05,179.18,179.02,179.07,8526.0,156.2549,156.3684,156.2287,156.2724,8526.0
2019-10-01 14:50:00,179.08,179.12,179.02,179.09,2410.0,156.2811,156.316,156.2287,156.2898,2410.0
2019-10-01 14:55:00,179.09,179.2,179.01,179.16,7487.0,156.2898,156.3858,156.22,156.3509,7487.0
2019-10-01 15:00:00,179.16,179.2,178.97,179.02,30096.0,156.3509,156.3858,156.1851,156.2287,30096.0
2019-10-01 15:05:00,179.01,179.05,178.79,178.95,10637.0,156.22,156.2549,156.028,156.1676,10637.0
2019-10-01 15:10:00,178.91,178.91,178.58,178.62,5970.0,156.1327,156.1327,155.8447,155.8797,5970.0
2019-10-01 15:15:00,178.6,178.87,178.59,178.72,8642.0,155.8622,156.0978,155.8535,155.9669,8642.0
2019-10-01 15:20:00,178.68,178.89,178.6,178.87,6259.0,155.932,156.1153,155.8622,156.0978,6259.0
2019-10-01 15:25:00,178.89,179.1,178.83,179.06,9048.0,156.1153,156.2985,156.0629,156.2636,9048.0
2019-10-01 15:30:00,179.04,179.04,178.86,178.96,13556.0,156.2462,156.2462,156.0891,156.1764,13556.0
2019-10-01 15:35:00,179.0,179.01,178.79,178.8,11759.0,156.2113,156.22,156.028,156.0367,11759.0
2019-10-01 15:40:00,178.84,178.87,178.68,178.86,12985.0,156.0716,156.0978,155.932,156.0891,12985.0
2019-10-01 15:45:00,178.86,178.92,178.58,178.69,17341.0,156.0891,156.1415,155.8447,155.9407,17341.0
2019-10-01 15:50:00,178.63,178.82,178.58,178.8,27824.0,155.8884,156.0542,155.8447,156.0367,27824.0
2019-10-01 15:55:00,178.78,178.95,178.63,178.7,101044.0,156.0193,156.1676,155.8884,155.9495,101044.0
2019-10-02 09:30:00,177.54,178.26,177.11,177.25,19164.0,154.9372,155.5655,154.5619,154.6841,19164.0
2019-10-02 09:35:00,177.26,177.59,176.76,176.76,6082.0,154.6928,154.9808,154.2565,154.2565,6082.0
2019-10-02 09:40:00,177.04,177.3,176.83,177.15,3525.0,154.5008,154.7277,154.3175,154.5968,3525.0
2019-10-02 09:45:00,177.28,177.52,176.98,177.28,6009.0,154.7103,154.9197,154.4484,154.7103,6009.0
2019-10-02 09:50:00,177.22,177.82,177.13,177.73,17034.0,154.6579,155.1815,154.5793,155.103,17034.0
2019-10-02 09:55:00,177.65,177.82,177.53,177.82,12181.0,155.0331,155.1815,154.9284,155.1815,12181.0
2019-10-02 10:00:00,177.63,177.7,177.04,177.23,21702.0,155.0157,155.0768,154.5008,154.6666,21702.0
2019-10-02 10:05:00,177.24,177.85,177.24,177.66,9754.0,154.6753,155.2077,154.6753,155.0419,9754.0
2019-10-02 10:10:00,177.59,177.81,177.44,177.54,5067.0,154.9808,155.1728,154.8499,154.9372,5067.0
2019-10-02 10:15:00,177.59,177.61,177.35,177.61,3068.0,154.9808,154.9982,154.7713,154.9982,3068.0
2019-10-02 10:20:00,177.53,177.7,177.33,177.42,26060.0,154.9284,155.0768,154.7539,154.8324,26060.0
2019-10-02 10:25:00,177.43,177.56,177.07,177.08,55100.0,154.8412,154.9546,154.527,154.5357,55100.0
2019-10-02 10:30:00,177.03,177.03,175.82,175.92,15114.0,154.4921,154.4921,153.4361,153.5234,15114.0
2019-10-02 10:35:00,175.99,176.12,175.69,175.77,6206.0,153.5845,153.6979,153.3227,153.3925,6206.0
2019-10-02 10:40:00,175.73,175.8,175.41,175.53,5247.0,153.3576,153.4187,153.0783,153.183,5247.0
2019-10-02 10:45:00,175.53,175.54,175.12,175.24,12858.0,153.183,153.1918,152.8252,152.93,12858.0
2019-10-02 10:50:00,175.25,176.05,175.25,176.05,4721.0,152.9387,153.6368,152.9387,153.6368,4721.0
2019-10-02 10:55:00,175.95,176.1,175.76,175.82,12082.0,153.5496,153.6805,153.3838,153.4361,12082.0
2019-10-02 11:00:00,175.79,176.29,175.79,176.14,6085.0,153.4099,153.8463,153.4099,153.7154,6085.0
2019-10-02 11:05:00,176.27,176.44,176.15,176.23,10492.0,153.8288,153.9772,153.7241,153.7939,10492.0
2019-10-02 11:10:00,176.14,176.17,176.05,176.05,2725.0,153.7154,153.7416,153.6368,153.6368,2725.0
2019-10-02 11:15:00,176.05,176.35,175.95,176.24,14580.0,153.6368,153.8987,153.5496,153.8027,14580.0
2019-10-02 11:20:00,176.33,176.48,176.02,176.43,7361.0,153.8812,154.0121,153.6107,153.9685,7361.0
2019-10-02 11:25:00,176.37,176.48,175.95,175.95,16362.0,153.9161,154.0121,153.5496,153.5496,16362.0
2019-10-02 11:30:00,175.78,175.9,175.3,175.3,3101.0,153.4012,153.5059,152.9823,152.9823,3101.0
2019-10-02 11:35:00,175.3,175.44,175.12,175.43,4463.0,152.9823,153.1045,152.8252,153.0958,4463.0
2019-10-02 11:40:00,175.52,175.62,175.45,175.53,3627.0,153.1743,153.2616,153.1132,153.183,3627.0
2019-10-02 11:45:00,175.54,175.63,175.44,175.62,6262.0,153.1918,153.2703,153.1045,153.2616,6262.0
2019-10-02 11:50:00,175.59,175.64,175.34,175.54,5268.0,153.2354,153.279,153.0172,153.1918,5268.0
2019-10-02 11:55:00,175.59,175.68,175.59,175.67,6221.0,153.2354,153.314,153.2354,153.3052,6221.0
2019-10-02 12:00:00,175.63,175.63,175.26,175.28,4117.0,153.2703,153.2703,152.9474,152.9649,4117.0
2019-10-02 12:05:00,175.3,175.31,175.22,175.3,1310.0,152.9823,152.9911,152.9125,152.9823,1310.0
2019-10-02 12:10:00,175.23,175.23,174.89,174.93,11199.0,152.9212,152.9212,152.6245,152.6594,11199.0
2019-10-02 12:15:00,174.92,175.0,174.72,174.83,4900.0,152.6507,152.7205,152.4762,152.5722,4900.0
2019-10-02 12:20:00,174.91,175.05,174.83,174.92,7193.0,152.642,152.7642,152.5722,152.6507,7193.0
2019-10-02 12:25:00,174.94,175.01,174.89,174.91,6328.0,152.6682,152.7292,152.6245,152.642,6328.0
2019-10-02 12:30:00,174.96,175.04,174.87,174.87,8126.0,152.6856,152.7554,152.6071,152.6071,8126.0
2019-10-02 12:35:00,174.91,174.91,174.57,174.61,4020.0,152.642,152.642,152.3453,152.3802,4020.0
2019-10-02 12:40:00,174.61,174.64,174.53,174.57,2135.0,152.3802,152.4064,152.3104,152.3453,2135.0
2019-10-02 12:45:00,174.64,174.66,174.4,174.44,5877.0,152.4064,152.4238,152.1969,152.2318,5877.0
2019-10-02 12:50:00,174.44,174.44,174.24,174.36,4330.0,152.2318,152.2318,152.0573,152.162,4330.0
2019-10-02 12:55:00,174.29,174.48,174.27,174.29,3516.0,152.1009,152.2667,152.0835,152.1009,3516.0
2019-10-02 13:00:00,174.23,174.52,174.12,174.5,51987.0,152.0486,152.3016,151.9526,152.2842,51987.0
2019-10-02 13:05:00,174.53,174.69,174.48,174.69,2762.0,152.3104,152.45,152.2667,152.45,2762.0
2019-10-02 13:10:00,174.85,174.92,174.69,174.92,3400.0,152.5896,152.6507,152.45,152.6507,3400.0
2019-10-02 13:15:00,174.95,174.95,174.71,174.72,3023.0,152.6769,152.6769,152.4674,152.4762,3023.0
2019-10-02 13:20:00,174.78,174.78,174.53,174.53,2964.0,152.5285,152.5285,152.3104,152.3104,2964.0
2019-10-02 13:25:00,174.53,174.99,174.52,174.88,7296.0,152.3104,152.7118,152.3016,152.6158,7296.0
2019-10-02 13:30:00,174.8,174.89,174.35,174.35,7678.0,152.546,152.6245,152.1533,152.1533,7678.0
2019-10-02 13:35:00,174.37,174.49,174.37,174.4,2866.0,152.1707,152.2755,152.1707,152.1969,2866.0
2019-10-02 13:40:00,174.43,174.54,174.43,174.51,3034.0,152.2231,152.3191,152.2231,152.2929,3034.0
2019-10-02 13:45:00,174.48,174.62,174.47,174.52,6515.0,152.2667,152.3889,152.258,152.3016,6515.0
2019-10-02 13:50:00,174.54,174.54,174.41,174.47,2362.0,152.3191,152.3191,152.2056,152.258,2362.0
2019-10-02 13:55:00,174.47,174.68,174.47,174.66,4706.0,152.258,152.4413,152.258,152.4238,4706.0
2019-10-02 14:00:00,174.65,175.01,174.52,174.95,11137.0,152.4151,152.7292,152.3016,152.6769,11137.0
2019-10-02 14:05:00,174.93,174.98,174.86,174.98,3836.0,152.6594,152.7031,152.5983,152.7031,3836.0
2019-10-02 14:10:00,175.0,175.12,175.0,175.08,4736.0,152.7205,152.8252,152.7205,152.7903,4736.0
2019-10-02 14:15:00,175.11,175.3,175.07,175.25,5896.0,152.8165,152.9823,152.7816,152.9387,5896.0
2019-10-02 14:20:00,175.28,175.49,175.26,175.48,2781.0,152.9649,153.1481,152.9474,153.1394,2781.0
2019-10-02 14:25:00,175.49,175.49,175.26,175.32,3234.0,153.1481,153.1481,152.9474,152.9998,3234.0
2019-10-02 14:30:00,175.35,175.37,175.21,175.33,8424.0,153.026,153.0434,152.9038,153.0085,8424.0
2019-10-02 14:35:00,175.39,175.39,175.15,175.22,4113.0,153.0609,153.0609,152.8514,152.9125,4113.0
2019-10-02 14:40:00,175.2,175.3,175.13,175.2,6385.0,152.8951,152.9823,152.834,152.8951,6385.0
2019-10-02 14:45:00,175.19,175.35,175.13,175.24,7582.0,152.8863,153.026,152.834,152.93,7582.0
2019-10-02 14:50:00,175.27,175.28,175.14,175.23,4497.0,152.9561,152.9649,152.8427,152.9212,4497.0
2019-10-02 14:55:00,175.21,175.38,175.18,175.38,2942.0,152.9038,153.0521,152.8776,153.0521,2942.0
2019-10-02 15:00:00,175.39,175.39,175.02,175.03,10763.0,153.0609,153.0609,152.738,152.7467,10763.0
2019-10-02 15:05:00,175.01,175.17,175.0,175.06,6959.0,152.7292,152.8689,152.7205,152.7729,6959.0
2019-10-02 15:10:00,175.09,175.45,175.09,175.41,8328.0,152.7991,153.1132,152.7991,153.0783,8328.0
2019-10-02 15:15:00,175.38,175.51,175.32,175.41,11187.0,153.0521,153.1656,152.9998,153.0783,11187.0
2019-10-02 15:20:00,175.41,175.55,175.32,175.42,10897.0,153.0783,153.2005,152.9998,153.0871,10897.0
2019-10-02 15:25:00,175.49,175.52,175.14,175.14,15507.0,153.1481,153.1743,152.8427,152.8427,15507.0
2019-10-02 15:30:00,175.12,175.36,175.02,175.32,9413.0,152.8252,153.0347,152.738,152.9998,9413.0
2019-10-02 15:35:00,175.27,175.28,175.04,175.04,9318.0,152.9561,152.9649,152.7554,152.7554,9318.0
2019-10-02 15:40:00,175.03,175.05,174.88,174.9,12587.0,152.7467,152.7642,152.6158,152.6333,12587.0
2019-10-02 15:45:00,174.92,174.98,174.57,174.59,11666.0,152.6507,152.7031,152.3453,152.3627,11666.0
2019-10-02 15:50:00,174.59,174.68,174.42,174.59,31548.0,152.3627,152.4413,152.2144,152.3627,31548.0
2019-10-02 15:55:00,174.58,174.58,174.3,174.44,60845.0,152.354,152.354,152.1096,152.2318,60845.0
2019-10-03 09:30:00,174.31,174.75,173.57,174.31,17308.0,152.1184,152.5024,151.4726,152.1184,17308.0
2019-10-03 09:35:00,174.28,174.6,173.51,173.7,3352.0,152.0922,152.3714,151.4202,151.586,3352.0
2019-10-03 09:40:00,173.73,174.04,173.48,174.04,3820.0,151.6122,151.8827,151.394,151.8827,3820.0
2019-10-03 09:45:00,173.83,174.53,173.77,174.38,8468.0,151.6995,152.3104,151.6471,152.1795,8468.0
2019-10-03 09:50:00,174.15,174.15,173.64,173.69,4256.0,151.9787,151.9787,151.5337,151.5773,4256.0
2019-10-03 09:55:00,173.64,173.92,173.49,173.69,2068.0,151.5337,151.778,151.4028,151.5773,2068.0
2019-10-03 10:00:00,173.69,173.69,172.13,172.36,11999.0,151.5773,151.5773,150.2159,150.4166,11999.0
2019-10-03 10:05:00,172.25,172.46,172.01,172.45,9400.0,150.3206,150.5039,150.1112,150.4952,9400.0
2019-10-03 10:10:00,172.4,173.13,172.21,172.95,7743.0,150.4515,151.0886,150.2857,150.9315,7743.0
2019-10-03 10:15:00,172.95,173.25,172.65,173.17,7697.0,150.9315,151.1933,150.6697,151.1235,7697.0
2019-10-03 10:20:00,173.45,173.83,173.44,173.69,7970.0,151.3679,151.6995,151.3591,151.5773,7970.0
2019-10-03 10:25:00,173.6,174.37,173.6,174.02,9477.0,151.4988,152.1707,151.4988,151.8653,9477.0
2019-10-03 10:30:00,173.99,174.11,173.79,174.03,8236.0,151.8391,151.9438,151.6646,151.874,8236.0
2019-10-03 10:35:00,173.95,174.49,173.94,174.08,12239.0,151.8042,152.2755,151.7955,151.9176,12239.0
2019-10-03 10:40:00,174.1,174.2,173.92,174.04,13670.0,151.9351,152.0224,151.778,151.8827,13670.0
2019-10-03 10:45:00,174.01,174.27,173.76,173.89,11780.0,151.8566,152.0835,151.6384,151.7518,11780.0
2019-10-03 10:50:00,173.77,173.83,173.39,173.39,6894.0,151.6471,151.6995,151.3155,151.3155,6894.0
2019-10-03 10:55:00,173.3,173.88,173.3,173.84,3900.0,151.237,151.7431,151.237,151.7082,3900.0
2019-10-03 11:00:00,173.89,174.56,173.81,174.56,14081.0,151.7518,152.3365,151.682,152.3365,14081.0
2019-10-03 11:05:00,174.53,174.81,174.53,174.57,5700.0,152.3104,152.5547,152.3104,152.3453,5700.0
2019-10-03 11:10:00,174.55,174.95,174.51,174.75,13404.0,152.3278,152.6769,152.2929,152.5024,13404.0
2019-10-03 11:15:00,174.74,175.0,174.74,174.77,3075.0,152.4936,152.7205,152.4936,152.5198,3075.0
2019-10-03 11:20:00,174.77,174.79,174.6,174.7,3285.0,152.5198,152.5373,152.3714,152.4587,3285.0
2019-10-03 11:25:00,174.71,174.71,174.23,174.27,2725.0,152.4674,152.4674,152.0486,152.0835,2725.0
2019-10-03 11:30:00,174.2,174.21,173.89,173.96,2674.0,152.0224,152.0311,151.7518,151.8129,2674.0
2019-10-03 11:35:00,174.01,174.04,173.59,173.64,3831.0,151.8566,151.8827,151.49,151.5337,3831.0
2019-10-03 11:40:00,173.75,173.75,173.68,173.74,707.0,151.6297,151.6297,151.5686,151.6209,707.0
2019-10-03 11:45:00,173.84,173.84,173.62,173.68,4717.0,151.7082,151.7082,151.5162,151.5686,4717.0
2019-10-03 11:50:00,173.67,173.83,173.59,173.76,3391.0,151.5598,151.6995,151.49,151.6384,3391.0
2019-10-03 11:55:00,173.74,173.78,173.46,173.46,3906.0,151.6209,151.6558,151.3766,151.3766,3906.0
2019-10-03 12:00:00,173.57,173.66,173.57,173.59,1401.0,151.4726,151.5511,151.4726,151.49,1401.0
2019-10-03 12:05:00,173.91,174.07,173.91,173.97,1200.0,151.7693,151.9089,151.7693,151.8217,1200.0
2019-10-03 12:10:00,173.97,174.07,173.88,174.0,3472.0,151.8217,151.9089,151.7431,151.8478,3472.0
2019-10-03 12:15:00,173.9,173.92,173.64,173.64,5391.0,151.7606,151.778,151.5337,151.5337,5391.0
2019-10-03 12:20:00,173.67,173.75,173.67,173.73,1440.0,151.5598,151.6297,151.5598,151.6122,1440.0
2019-10-03 12:25:00,173.73,174.04,173.69,173.95,3934.0,151.6122,151.8827,151.5773,151.8042,3934.0
2019-10-03 12:30:00,173.97,174.0,173.85,173.85,4621.0,151.8217,151.8478,151.7169,151.7169,4621.0
2019-10-03 12:35:00,173.85,174.04,173.85,174.04,2950.0,151.7169,151.8827,151.7169,151.8827,2950.0
2019-10-03 12:40:00,174.04,174.12,174.01,174.11,1563.0,151.8827,151.9526,151.8566,151.9438,1563.0
2019-10-03 12:45:00,174.11,174.32,174.04,174.23,5885.0,151.9438,152.1271,151.8827,152.0486,5885.0
2019-10-03 12:50:00,174.27,174.37,174.13,174.18,2732.0,152.0835,152.1707,151.9613,152.0049,2732.0
2019-10-03 12:55:00,174.23,174.42,174.23,174.37,2898.0,152.0486,152.2144,152.0486,152.1707,2898.0
2019-10-03 13:00:00,174.4,174.57,174.35,174.37,12293.0,152.1969,152.3453,152.1533,152.1707,12293.0
2019-10-03 13:05:00,174.38,174.45,174.28,174.31,5275.0,152.1795,152.2405,152.0922,152.1184,5275.0
2019-10-03 13:10:00,174.34,174.35,174.23,174.29,6626.0,152.1445,152.1533,152.0486,152.1009,6626.0
2019-10-03 13:15:00,174.25,174.53,174.19,174.5,3313.0,152.066,152.3104,152.0136,152.2842,3313.0
2019-10-03 13:20:00,174.5,174.5,174.33,174.36,8544.0,152.2842,152.2842,152.1358,152.162,8544.0
2019-10-03 13:25:00,174.52,174.54,174.36,174.36,3099.0,152.3016,152.3191,152.162,152.162,3099.0
2019-10-03 13:30:00,174.42,174.49,174.4,174.45,2003.0,152.2144,152.2755,152.1969,152.2405,2003.0
2019-10-03 13:35:00,174.44,174.47,174.36,174.4,2500.0,152.2318,152.258,152.162,152.1969,2500.0
2019-10-03 13:40:00,174.49,174.84,174.47,174.77,2001.0,152.2755,152.5809,152.258,152.5198,2001.0
2019-10-03 13:45:00,174.77,174.83,174.74,174.83,3612.0,152.5198,152.5722,152.4936,152.5722,3612.0
2019-10-03 13:50:00,174.82,174.95,174.79,174.84,6775.0,152.5634,152.6769,152.5373,152.5809,6775.0
2019-10-03 13:55:00,174.86,174.89,174.71,174.71,6373.0,152.5983,152.6245,152.4674,152.4674,6373.0
2019-10-03 14:00:00,174.71,174.83,174.51,174.54,17056.0,152.4674,152.5722,152.2929,152.3191,17056.0
2019-10-03 14:05:00,174.55,174.58,174.43,174.44,3780.0,152.3278,152.354,152.2231,152.2318,3780.0
2019-10-03 14:10:00,174.39,174.6,174.37,174.6,2901.0,152.1882,152.3714,152.1707,152.3714,2901.0
2019-10-03 14:15:00,174.62,174.75,174.54,174.54,3264.0,152.3889,152.5024,152.3191,152.3191,3264.0
2019-10-03 14:20:00,174.57,174.57,174.46,174.56,4671.0,152.3453,152.3453,152.2493,152.3365,4671.0
2019-10-03 14:25:00,174.54,174.57,174.43,174.57,3568.0,152.3191,152.3453,152.2231,152.3453,3568.0
2019-10-03 14:30:00,174.56,174.69,174.47,174.69,4384.0,152.3365,152.45,152.258,152.45,4384.0
2019-10-03 14:35:00,174.71,174.71,174.55,174.58,4957.0,152.4674,152.4674,152.3278,152.354,4957.0
2019-10-03 14:40:00,174.55,174.64,174.53,174.58,3601.0,152.3278,152.4064,152.3104,152.354,3601.0
2019-10-03 14:45:00,174.55,174.63,174.51,174.55,3558.0,152.3278,152.3976,152.2929,152.3278,3558.0
2019-10-03 14:50:00,174.55,174.56,174.38,174.43,3803.0,152.3278,152.3365,152.1795,152.2231,3803.0
2019-10-03 14:55:00,174.41,174.48,174.36,174.41,5300.0,152.2056,152.2667,152.162,152.2056,5300.0
2019-10-03 15:00:00,174.39,174.43,174.34,174.42,6347.0,152.1882,152.2231,152.1445,152.2144,6347.0
2019-10-03 15:05:00,174.48,174.75,174.39,174.75,10983.0,152.2667,152.5024,152.1882,152.5024,10983.0
2019-10-03 15:10:00,174.75,174.75,174.44,174.48,7683.0,152.5024,152.5024,152.2318,152.2667,7683.0
2019-10-03 15:15:00,174.48,174.49,174.24,174.31,7605.0,152.2667,152.2755,152.0573,152.1184,7605.0
2019-10-03 15:20:00,174.35,174.39,174.25,174.27,7406.0,152.1533,152.1882,152.066,152.0835,7406.0
2019-10-03 15:25:00,174.28,174.46,174.23,174.46,5606.0,152.0922,152.2493,152.0486,152.2493,5606.0
2019-10-03 15:30:00,174.51,174.53,174.22,174.35,77287.0,152.2929,152.3104,152.0398,152.1533,77287.0
2019-10-03 15:35:00,174.38,174.46,174.27,174.4,5522.0,152.1795,152.2493,152.0835,152.1969,5522.0
2019-10-03 15:40:00,174.43,174.62,174.41,174.47,13901.0,152.2231,152.3889,152.2056,152.258,13901.0
2019-10-03 15:45:00,174.5,174.64,174.37,174.37,6333.0,152.2842,152.4064,152.1707,152.1707,6333.0
2019-10-03 15:50:00,174.39,174.6,174.28,174.58,19733.0,152.1882,152.3714,152.0922,152.354,19733.0
2019-10-03 15:55:00,174.66,174.94,174.63,174.91,36040.0,152.4238,152.6682,152.3976,152.642,36040.0
2019-10-04 09:30:00,175.0,175.38,174.92,175.13,15676.0,152.7205,153.0521,152.6507,152.834,15676.0
2019-10-04 09:35:00,175.04,175.38,174.88,174.88,6179.0,152.7554,153.0521,152.6158,152.6158,6179.0
2019-10-04 09:40:00,174.87,174.88,174.39,174.52,4441.0,152.6071,152.6158,152.1882,152.3016,4441.0
2019-10-04 09:45:00,174.36,174.71,174.25,174.25,2760.0,152.162,152.4674,152.066,152.066,2760.0
2019-10-04 09:50:00,174.17,174.28,174.04,174.09,6664.0,151.9962,152.0922,151.8827,151.9264,6664.0
2019-10-04 09:55:00,174.07,174.5,174.07,174.5,17764.0,151.9089,152.2842,151.9089,152.2842,17764.0
2019-10-04 10:00:00,174.59,174.77,174.4,174.49,6018.0,152.3627,152.5198,152.1969,152.2755,6018.0
2019-10-04 10:05:00,174.49,174.53,174.15,174.18,5330.0,152.2755,152.3104,151.9787,152.0049,5330.0
2019-10-04 10:10:00,174.18,174.18,173.75,173.88,7448.0,152.0049,152.0049,151.6297,151.7431,7448.0
2019-10-04 10:15:00,174.02,174.12,173.95,173.99,3362.0,151.8653,151.9526,151.8042,151.8391,3362.0
2019-10-04 10:20:00,174.34,174.43,174.26,174.34,1657.0,152.1445,152.2231,152.0747,152.1445,1657.0
2019-10-04 10:25:00,174.31,174.51,174.14,174.22,2550.0,152.1184,152.2929,151.97,152.0398,2550.0
2019-10-04 10:30:00,174.19,174.33,174.03,174.03,9384.0,152.0136,152.1358,151.874,151.874,9384.0
2019-10-04 10:35:00,174.14,174.23,174.0,174.08,5105.0,151.97,152.0486,151.8478,151.9176,5105.0
2019-10-04 10:40:00,174.08,174.15,173.95,174.0,7319.0,151.9176,151.9787,151.8042,151.8478,7319.0
2019-10-04 10:45:00,174.07,174.15,173.97,173.97,7034.0,151.9089,151.9787,151.8217,151.8217,7034.0
2019-10-04 10:50:00,174.01,174.14,173.98,174.14,3239.0,151.8566,151.97,151.8304,151.97,3239.0
2019-10-04 10:55:00,174.15,174.32,174.09,174.15,3738.0,151.9787,152.1271,151.9264,151.9787,3738.0
2019-10-04 11:00:00,174.08,174.43,174.01,174.31,3696.0,151.9176,152.2231,151.8566,152.1184,3696.0
2019-10-04 11:05:00,174.27,174.32,174.23,174.32,700.0,152.0835,152.1271,152.0486,152.1271,700.0
2019-10-04 11:10:00,174.39,174.47,174.35,174.42,3127.0,152.1882,152.258,152.1533,152.2144,3127.0
2019-10-04 11:15:00,174.54,174.59,174.5,174.56,2831.0,152.3191,152.3627,152.2842,152.3365,2831.0
2019-10-04 11:20:00,174.56,174.6,174.36,174.53,4865.0,152.3365,152.3714,152.162,152.3104,4865.0
2019-10-04 11:25:00,174.47,174.53,174.42,174.53,2837.0,152.258,152.3104,152.2144,152.3104,2837.0
2019-10-04 11:30:00,174.5,174.65,174.45,174.65,3298.0,152.2842,152.4151,152.2405,152.4151,3298.0
2019-10-04 11:35:00,174.65,174.77,174.65,174.72,1772.0,152.4151,152.5198,152.4151,152.4762,1772.0
2019-10-04 11:40:00,174.77,174.89,174.66,174.89,9981.0,152.5198,152.6245,152.4238,152.6245,9981.0
2019-10-04 11:45:00,174.91,174.91,174.71,174.76,1650.0,152.642,152.642,152.4674,152.5111,1650.0
2019-10-04 11:50:00,174.71,175.04,174.71,174.98,8689.0,152.4674,152.7554,152.4674,152.7031,8689.0
2019-10-04 11:55:00,174.95,174.95,174.74,174.92,4220.0,152.6769,152.6769,152.4936,152.6507,4220.0
2019-10-04 12:00:00,175.0,175.2,175.0,175.2,1268.0,152.7205,152.8951,152.7205,152.8951,1268.0
2019-10-04 12:05:00,175.14,175.3,175.13,175.24,3000.0,152.8427,152.9823,152.834,152.93,3000.0
2019-10-04 12:10:00,175.29,175.41,175.23,175.32,8312.0,152.9736,153.0783,152.9212,152.9998,8312.0
2019-10-04 12:15:00,175.26,175.36,175.22,175.29,4674.0,152.9474,153.0347,152.9125,152.9736,4674.0
2019-10-04 12:20:00,175.25,175.37,175.23,175.3,3038.0,152.9387,153.0434,152.9212,152.9823,3038.0
2019-10-04 12:25:00,175.32,175.48,175.18,175.39,7974.0,152.9998,153.1394,152.8776,153.0609,7974.0
2019-10-04 12:30:00,175.43,175.5,175.32,175.33,2800.0,153.0958,153.1569,152.9998,153.0085,2800.0
2019-10-04 12:35:00,175.35,175.52,175.34,175.47,2000.0,153.026,153.1743,153.0172,153.1307,2000.0
2019-10-04 12:40:00,175.47,175.52,175.43,175.45,3057.0,153.1307,153.1743,153.0958,153.1132,3057.0
2019-10-04 12:45:00,175.46,175.51,175.39,175.51,7861.0,153.122,153.1656,153.0609,153.1656,7861.0
2019-10-04 12:50:00,175.46,175.61,175.45,175.5,5576.0,153.122,153.2529,153.1132,153.1569,5576.0
2019-10-04 12:55:00,175.47,175.6,175.45,175.54,6592.0,153.1307,153.2441,153.1132,153.1918,6592.0
2019-10-04 13:00:00,175.55,175.57,175.42,175.49,2207.0,153.2005,153.218,153.0871,153.1481,2207.0
2019-10-04 13:05:00,175.48,175.52,175.37,175.41,7793.0,153.1394,153.1743,153.0434,153.0783,7793.0
2019-10-04 13:10:00,175.4,175.65,175.4,175.65,4437.0,153.0696,153.2878,153.0696,153.2878,4437.0
2019-10-04 13:15:00,175.62,175.85,175.59,175.85,5355.0,153.2616,153.4623,153.2354,153.4623,5355.0
2019-10-04 13:20:00,175.81,175.89,175.59,175.59,6345.0,153.4274,153.4972,153.2354,153.2354,6345.0
2019-10-04 13:25:00,175.6,175.64,175.49,175.58,7598.0,153.2441,153.279,153.1481,153.2267,7598.0
2019-10-04 13:30:00,175.55,175.58,175.43,175.53,3817.0,153.2005,153.2267,153.0958,153.183,3817.0
2019-10-04 13:35:00,175.57,175.66,175.55,175.63,8919.0,153.218,153.2965,153.2005,153.2703,8919.0
2019-10-04 13:40:00,175.66,176.01,175.66,175.93,8415.0,153.2965,153.6019,153.2965,153.5321,8415.0
2019-10-04 13:45:00,175.85,175.9,175.71,175.8,5361.0,153.4623,153.5059,153.3401,153.4187,5361.0
2019-10-04 13:50:00,175.83,175.86,175.63,175.63,2354.0,153.4449,153.471,153.2703,153.2703,2354.0
2019-10-04 13:55:00,175.63,175.73,175.59,175.59,2980.0,153.2703,153.3576,153.2354,153.2354,2980.0
2019-10-04 14:00:00,175.69,175.7,175.59,175.7,2463.0,153.3227,153.3314,153.2354,153.3314,2463.0
2019-10-04 14:05:00,175.73,175.83,175.6,175.77,6117.0,153.3576,153.4449,153.2441,153.3925,6117.0
2019-10-04 14:10:00,175.78,175.94,175.78,175.91,2474.0,153.4012,153.5409,153.4012,153.5147,2474.0
2019-10-04 14:15:00,176.02,176.29,176.02,176.28,7660.0,153.6107,153.8463,153.6107,153.8376,7660.0
2019-10-04 14:20:00,176.27,176.64,176.23,176.57,73723.0,153.8288,154.1517,153.7939,154.0906,73723.0
2019-10-04 14:25:00,176.6,176.85,176.51,176.55,11090.0,154.1168,154.335,154.0383,154.0732,11090.0
2019-10-04 14:30:00,176.51,176.57,176.49,176.51,7398.0,154.0383,154.0906,154.0208,154.0383,7398.0
2019-10-04 14:35:00,176.53,176.57,176.46,176.47,4226.0,154.0557,154.0906,153.9946,154.0034,4226.0
2019-10-04 14:40:00,176.46,176.48,176.28,176.32,6375.0,153.9946,154.0121,153.8376,153.8725,6375.0
2019-10-04 14:45:00,176.28,176.3,176.19,176.22,4337.0,153.8376,153.855,153.759,153.7852,4337.0
2019-10-04 14:50:00,176.16,176.16,175.95,175.99,3209.0,153.7328,153.7328,153.5496,153.5845,3209.0
2019-10-04 14:55:00,176.04,176.11,176.02,176.08,2683.0,153.6281,153.6892,153.6107,153.663,2683.0
2019-10-04 15:00:00,176.11,176.14,176.05,176.11,4080.0,153.6892,153.7154,153.6368,153.6892,4080.0
2019-10-04 15:05:00,176.15,176.25,176.14,176.22,5093.0,153.7241,153.8114,153.7154,153.7852,5093.0
2019-10-04 15:10:00,176.24,176.25,176.1,176.1,5364.0,153.8027,153.8114,153.6805,153.6805,5364.0
2019-10-04 15:15:00,176.1,176.19,176.08,176.12,8070.0,153.6805,153.759,153.663,153.6979,8070.0
2019-10-04 15:20:00,176.13,176.18,176.01,176.03,11121.0,153.7067,153.7503,153.6019,153.6194,11121.0
2019-10-04 15:25:00,176.06,176.35,176.06,176.27,17115.0,153.6456,153.8987,153.6456,153.8288,17115.0
2019-10-04 15:30:00,176.28,176.35,176.18,176.29,34205.0,153.8376,153.8987,153.7503,153.8463,34205.0
2019-10-04 15:35:00,176.25,176.39,176.25,176.33,6177.0,153.8114,153.9336,153.8114,153.8812,6177.0
2019-10-04 15:40:00,176.34,176.41,176.23,176.28,7538.0,153.8899,153.951,153.7939,153.8376,7538.0
2019-10-04 15:45:00,176.27,176.57,176.23,176.5,12107.0,153.8288,154.0906,153.7939,154.0296,12107.0
2019-10-04 15:50:00,176.54,176.77,176.47,176.77,30018.0,154.0645,154.2652,154.0034,154.2652,30018.0
2019-10-04 15:55:00,176.77,176.89,176.57,176.62,43179.0,154.2652,154.3699,154.0906,154.1343,43179.0
2019-10-07 09:30:00,176.23,176.25,175.89,175.91,41335.0,153.7939,153.8114,153.4972,153.5147,41335.0
2019-10-07 09:35:00,175.88,176.49,175.88,176.49,6891.0,153.4885,154.0208,153.4885,154.0208,6891.0
2019-10-07 09:40:00,176.41,177.3,176.41,177.3,18719.0,153.951,154.7277,153.951,154.7277,18719.0
2019-10-07 09:45:00,177.03,177.25,176.68,177.25,12443.0,154.4921,154.6841,154.1866,154.6841,12443.0
2019-10-07 09:50:00,177.26,177.39,177.1,177.27,12562.0,154.6928,154.8062,154.5532,154.7015,12562.0
2019-10-07 09:55:00,177.35,177.68,177.35,177.68,7024.0,154.7713,155.0593,154.7713,155.0593,7024.0
2019-10-07 10:00:00,177.68,178.0,177.51,177.85,41861.0,155.0593,155.3386,154.911,155.2077,41861.0
2019-10-07 10:05:00,177.83,177.94,177.72,177.9,9999.0,155.1902,155.2862,155.0942,155.2513,9999.0
2019-10-07 10:10:00,177.96,178.0,177.66,177.68,5286.0,155.3037,155.3386,155.0419,155.0593,5286.0
2019-10-07 10:15:00,177.73,177.73,177.0,177.0,3065.0,155.103,155.103,154.4659,154.4659,3065.0
2019-10-07 10:20:00,177.07,177.16,177.03,177.03,4307.0,154.527,154.6055,154.4921,154.4921,4307.0
2019-10-07 10:25:00,177.03,177.18,177.03,177.08,2319.0,154.4921,154.623,154.4921,154.5357,2319.0
2019-10-07 10:30:00,177.03,177.06,176.83,176.85,6208.0,154.4921,154.5183,154.3175,154.335,6208.0
2019-10-07 10:35:00,176.79,176.97,176.79,176.92,2715.0,154.2826,154.4397,154.2826,154.3961,2715.0
2019-10-07 10:40:00,176.91,177.11,176.91,177.03,3824.0,154.3874,154.5619,154.3874,154.4921,3824.0
2019-10-07 10:45:00,177.01,177.03,176.94,176.96,3366.0,154.4746,154.4921,154.4135,154.431,3366.0
2019-10-07 10:50:00,176.97,177.05,176.85,176.85,3844.0,154.4397,154.5095,154.335,154.335,3844.0
2019-10-07 10:55:00,176.86,176.91,176.69,176.69,2019.0,154.3437,154.3874,154.1954,154.1954,2019.0
2019-10-07 11:00:00,176.74,177.04,176.69,177.04,4158.0,154.239,154.5008,154.1954,154.5008,4158.0
2019-10-07 11:05:00,177.06,177.27,176.98,177.21,6670.0,154.5183,154.7015,154.4484,154.6492,6670.0
2019-10-07 11:10:00,177.27,177.51,177.27,177.34,7867.0,154.7015,154.911,154.7015,154.7626,7867.0
2019-10-07 11:15:00,177.32,177.39,177.03,177.09,3002.0,154.7452,154.8062,154.4921,154.5444,3002.0
2019-10-07 11:20:00,177.07,177.15,176.9,176.91,4090.0,154.527,154.5968,154.3786,154.3874,4090.0
2019-10-07 11:25:00,176.91,177.18,176.87,177.1,4500.0,154.3874,154.623,154.3525,154.5532,4500.0
2019-10-07 11:30:00,177.05,177.33,177.0,177.25,18909.0,154.5095,154.7539,154.4659,154.6841,18909.0
2019-10-07 11:35:00,177.23,177.24,177.09,177.09,1644.0,154.6666,154.6753,154.5444,154.5444,1644.0
2019-10-07 11:40:00,177.14,177.33,177.13,177.29,2224.0,154.5881,154.7539,154.5793,154.719,2224.0
2019-10-07 11:45:00,177.31,177.39,177.24,177.37,2866.0,154.7364,154.8062,154.6753,154.7888,2866.0
2019-10-07 11:50:00,177.4,177.66,177.37,177.66,7032.0,154.815,155.0419,154.7888,155.0419,7032.0
2019-10-07 11:55:00,177.72,177.77,177.68,177.73,4117.0,155.0942,155.1379,155.0593,155.103,4117.0
2019-10-07 12:00:00,177.76,177.76,177.49,177.52,6027.0,155.1291,155.1291,154.8935,154.9197,6027.0
2019-10-07 12:05:00,177.53,177.53,177.31,177.33,3302.0,154.9284,154.9284,154.7364,154.7539,3302.0
2019-10-07 12:10:00,177.33,177.44,177.25,177.28,5221.0,154.7539,154.8499,154.6841,154.7103,5221.0
2019-10-07 12:15:00,177.24,177.37,177.24,177.33,2729.0,154.6753,154.7888,154.6753,154.7539,2729.0
2019-10-07 12:20:00,177.42,177.42,177.35,177.38,2262.0,154.8324,154.8324,154.7713,154.7975,2262.0
2019-10-07 12:25:00,177.39,177.43,177.3,177.36,4666.0,154.8062,154.8412,154.7277,154.7801,4666.0
2019-10-07 12:30:00,177.33,177.33,177.26,177.27,1820.0,154.7539,154.7539,154.6928,154.7015,1820.0
2019-10-07 12:35:00,177.27,177.27,177.16,177.18,3999.0,154.7015,154.7015,154.6055,154.623,3999.0
2019-10-07 12:40:00,177.2,177.28,177.2,177.28,2499.0,154.6404,154.7103,154.6404,154.7103,2499.0
2019-10-07 12:45:00,177.32,177.38,177.31,177.37,3575.0,154.7452,154.7975,154.7364,154.7888,3575.0
2019-10-07 12:50:00,177.4,177.43,177.35,177.35,3864.0,154.815,154.8412,154.7713,154.7713,3864.0
2019-10-07 12:55:00,177.39,177.42,177.3,177.41,3799.0,154.8062,154.8324,154.7277,154.8237,3799.0
2019-10-07 13:00:00,177.38,177.64,177.38,177.58,3548.0,154.7975,155.0244,154.7975,154.9721,3548.0
2019-10-07 13:05:00,177.56,177.56,177.34,177.34,7594.0,154.9546,154.9546,154.7626,154.7626,7594.0
2019-10-07 13:10:00,177.3,177.36,177.22,177.36,3120.0,154.7277,154.7801,154.6579,154.7801,3120.0
2019-10-07 13:15:00,177.33,177.33,177.18,177.3,2445.0,154.7539,154.7539,154.623,154.7277,2445.0
2019-10-07 13:20:00,177.33,177.36,177.27,177.27,5369.0,154.7539,154.7801,154.7015,154.7015,5369.0
2019-10-07 13:25:00,177.25,177.32,177.25,177.29,2050.0,154.6841,154.7452,154.6841,154.719,2050.0
2019-10-07 13:30:00,177.25,177.83,177.23,177.75,7829.0,154.6841,155.1902,154.6666,155.1204,7829.0
2019-10-07 13:35:00,177.7,178.12,177.66,178.09,5071.0,155.0768,155.4433,155.0419,155.4171,5071.0
2019-10-07 13:40:00,178.03,178.08,177.96,177.98,2804.0,155.3648,155.4084,155.3037,155.3211,2804.0
2019-10-07 13:45:00,177.96,178.03,177.89,177.94,4369.0,155.3037,155.3648,155.2426,155.2862,4369.0
2019-10-07 13:50:00,177.94,178.2,177.92,177.99,26987.0,155.2862,155.5131,155.2688,155.3299,26987.0
2019-10-07 13:55:00,178.01,178.04,177.98,177.99,2401.0,155.3473,155.3735,155.3211,155.3299,2401.0
2019-10-07 14:00:00,178.02,178.03,177.83,177.83,4903.0,155.356,155.3648,155.1902,155.1902,4903.0
2019-10-07 14:05:00,177.86,177.86,177.45,177.45,5692.0,155.2164,155.2164,154.8586,154.8586,5692.0
2019-10-07 14:10:00,177.44,177.44,177.25,177.28,2111.0,154.8499,154.8499,154.6841,154.7103,2111.0
2019-10-07 14:15:00,177.35,177.4,177.22,177.29,4401.0,154.7713,154.815,154.6579,154.719,4401.0
2019-10-07 14:20:00,177.26,177.34,177.11,177.27,10715.0,154.6928,154.7626,154.5619,154.7015,10715.0
2019-10-07 14:25:00,177.26,177.35,177.25,177.26,3724.0,154.6928,154.7713,154.6841,154.6928,3724.0
2019-10-07 14:30:00,177.27,177.27,177.06,177.07,4213.0,154.7015,154.7015,154.5183,154.527,4213.0
2019-10-07 14:35:00,177.09,177.1,176.87,176.96,5826.0,154.5444,154.5532,154.3525,154.431,5826.0
2019-10-07 14:40:00,176.94,176.96,176.78,176.92,7298.0,154.4135,154.431,154.2739,154.3961,7298.0
2019-10-07 14:45:00,176.86,177.02,176.86,177.0,2385.0,154.3437,154.4834,154.3437,154.4659,2385.0
2019-10-07 14:50:00,177.0,177.0,176.79,176.81,4991.0,154.4659,154.4659,154.2826,154.3001,4991.0
2019-10-07 14:55:00,176.84,177.06,176.84,177.0,1700.0,154.3263,154.5183,154.3263,154.4659,1700.0
2019-10-07 15:00:00,177.04,177.04,176.9,176.92,7376.0,154.5008,154.5008,154.3786,154.3961,7376.0
2019-10-07 15:05:00,176.94,177.08,176.92,177.03,3695.0,154.4135,154.5357,154.3961,154.4921,3695.0
2019-10-07 15:10:00,177.03,177.15,176.82,177.1,3774.0,154.4921,154.5968,154.3088,154.5532,3774.0
2019-10-07 15:15:00,177.08,177.18,177.04,177.04,4593.0,154.5357,154.623,154.5008,154.5008,4593.0
2019-10-07 15:20:00,177.06,177.09,176.97,176.97,12733.0,154.5183,154.5444,154.4397,154.4397,12733.0
2019-10-07 15:25:00,176.99,177.19,176.98,177.05,4654.0,154.4572,154.6317,154.4484,154.5095,4654.0
2019-10-07 15:30:00,177.03,177.03,176.74,176.74,6671.0,154.4921,154.4921,154.239,154.239,6671.0
2019-10-07 15:35:00,176.77,176.94,176.71,176.88,29280.0,154.2652,154.4135,154.2128,154.3612,29280.0
2019-10-07 15:40:00,176.87,176.91,176.76,176.79,5613.0,154.3525,154.3874,154.2565,154.2826,5613.0
2019-10-07 15:45:00,176.79,176.94,176.64,176.67,6236.0,154.2826,154.4135,154.1517,154.1779,6236.0
2019-10-07 15:50:00,176.66,176.76,176.5,176.69,15929.0,154.1692,154.2565,154.0296,154.1954,15929.0
2019-10-07 15:55:00,176.72,177.16,176.66,176.68,37089.0,154.2215,154.6055,154.1692,154.1866,37089.0
2019-10-08 09:30:00,175.65,175.91,175.0,175.23,20741.0,153.2878,153.5147,152.7205,152.9212,20741.0
2019-10-08 09:35:00,174.96,175.21,174.82,174.98,9151.0,152.6856,152.9038,152.5634,152.7031,9151.0
2019-10-08 09:40:00,174.96,175.17,174.91,175.17,32277.0,152.6856,152.8689,152.642,152.8689,32277.0
2019-10-08 09:45:00,175.17,175.17,174.99,175.09,5498.0,152.8689,152.8689,152.7118,152.7991,5498.0
2019-10-08 09:50:00,175.14,175.39,175.07,175.34,7746.0,152.8427,153.0609,152.7816,153.0172,7746.0
2019-10-08 09:55:00,175.34,175.5,175.24,175.36,9663.0,153.0172,153.1569,152.93,153.0347,9663.0
2019-10-08 10:00:00,175.4,175.47,175.19,175.4,6990.0,153.0696,153.1307,152.8863,153.0696,6990.0
2019-10-08 10:05:00,175.35,175.6,175.27,175.6,8864.0,153.026,153.2441,152.9561,153.2441,8864.0
2019-10-08 10:10:00,175.55,175.6,175.35,175.43,4964.0,153.2005,153.2441,153.026,153.0958,4964.0
2019-10-08 10:15:00,175.47,175.71,175.22,175.65,5900.0,153.1307,153.3401,152.9125,153.2878,5900.0
2019-10-08 10:20:00,175.65,175.85,175.59,175.84,5939.0,153.2878,153.4623,153.2354,153.4536,5939.0
2019-10-08 10:25:00,175.74,175.79,175.64,175.7,12436.0,153.3663,153.4099,153.279,153.3314,12436.0
2019-10-08 10:30:00,175.7,175.9,175.57,175.64,6335.0,153.3314,153.5059,153.218,153.279,6335.0
2019-10-08 10:35:00,175.59,176.06,175.57,175.92,6357.0,153.2354,153.6456,153.218,153.5234,6357.0
2019-10-08 10:40:00,175.96,176.12,175.93,176.08,6676.0,153.5583,153.6979,153.5321,153.663,6676.0
2019-10-08 10:45:00,176.1,176.14,175.93,176.02,5597.0,153.6805,153.7154,153.5321,153.6107,5597.0
2019-10-08 10:50:00,176.02,176.25,175.95,176.24,23848.0,153.6107,153.8114,153.5496,153.8027,23848.0
2019-10-08 10:55:00,176.34,176.85,176.34,176.84,11645.0,153.8899,154.335,153.8899,154.3263,11645.0
2019-10-08 11:00:00,176.79,176.85,176.59,176.6,28093.0,154.2826,154.335,154.1081,154.1168,28093.0
2019-10-08 11:05:00,176.69,176.83,176.52,176.81,9341.0,154.1954,154.3175,154.047,154.3001,9341.0
2019-10-08 11:10:00,176.81,177.13,176.69,177.05,12563.0,154.3001,154.5793,154.1954,154.5095,12563.0
2019-10-08 11:15:00,177.06,177.41,177.04,177.37,16456.0,154.5183,154.8237,154.5008,154.7888,16456.0
2019-10-08 11:20:00,177.27,177.37,176.7,177.02,9726.0,154.7015,154.7888,154.2041,154.4834,9726.0
2019-10-08 11:25:00,176.94,176.98,176.77,176.77,14381.0,154.4135,154.4484,154.2652,154.2652,14381.0
2019-10-08 11:30:00,176.77,176.83,176.45,176.46,8327.0,154.2652,154.3175,153.9859,153.9946,8327.0
2019-10-08 11:35:00,176.45,176.72,176.45,176.52,13423.0,153.9859,154.2215,153.9859,154.047,13423.0
2019-10-08 11:40:00,176.58,176.63,176.39,176.48,8037.0,154.0994,154.143,153.9336,154.0121,8037.0
2019-10-08 11:45:00,176.58,176.84,176.58,176.6,8019.0,154.0994,154.3263,154.0994,154.1168,8019.0
2019-10-08 11:50:00,176.63,176.95,176.63,176.88,9942.0,154.143,154.4223,154.143,154.3612,9942.0
2019-10-08 11:55:00,176.94,177.04,176.74,176.89,12449.0,154.4135,154.5008,154.239,154.3699,12449.0
2019-10-08 12:00:00,176.9,176.93,176.73,176.74,18883.0,154.3786,154.4048,154.2303,154.239,18883.0
2019-10-08 12:05:00,176.74,176.78,176.62,176.64,10915.0,154.239,154.2739,154.1343,154.1517,10915.0
2019-10-08 12:10:00,176.63,176.87,176.57,176.87,5818.0,154.143,154.3525,154.0906,154.3525,5818.0
2019-10-08 12:15:00,176.81,176.83,176.67,176.77,6624.0,154.3001,154.3175,154.1779,154.2652,6624.0
2019-10-08 12:20:00,176.79,177.02,176.78,177.02,5835.0,154.2826,154.4834,154.2739,154.4834,5835.0
2019-10-08 12:25:00,177.04,177.21,177.02,177.13,7650.0,154.5008,154.6492,154.4834,154.5793,7650.0
2019-10-08 12:30:00,177.1,177.25,177.03,177.23,4520.0,154.5532,154.6841,154.4921,154.6666,4520.0
2019-10-08 12:35:00,177.29,177.42,177.23,177.42,10214.0,154.719,154.8324,154.6666,154.8324,10214.0
2019-10-08 12:40:00,177.42,177.69,177.41,177.68,8684.0,154.8324,155.0681,154.8237,155.0593,8684.0
2019-10-08 12:45:00,177.8,178.26,177.8,177.94,11022.0,155.1641,155.5655,155.1641,155.2862,11022.0
2019-10-08 12:50:00,177.96,178.05,177.91,177.97,6189.0,155.3037,155.3822,155.26,155.3124,6189.0
2019-10-08 12:55:00,177.9,177.93,177.74,177.85,8915.0,155.2513,155.2775,155.1117,155.2077,8915.0
2019-10-08 13:00:00,177.81,177.82,177.66,177.69,8319.0,155.1728,155.1815,155.0419,155.0681,8319.0
2019-10-08 13:05:00,177.65,177.76,177.47,177.58,9979.0,155.0331,155.1291,154.8761,154.9721,9979.0
2019-10-08 13:10:00,177.61,177.85,177.51,177.69,10274.0,154.9982,155.2077,154.911,155.0681,10274.0
2019-10-08 13:15:00,177.72,177.8,177.62,177.78,6229.0,155.0942,155.1641,155.007,155.1466,6229.0
2019-10-08 13:20:00,177.83,178.0,177.77,177.96,13117.0,155.1902,155.3386,155.1379,155.3037,13117.0
2019-10-08 13:25:00,177.93,178.11,177.93,178.06,8350.0,155.2775,155.4346,155.2775,155.391,8350.0
2019-10-08 13:30:00,178.06,178.35,178.06,178.34,25511.0,155.391,155.644,155.391,155.6353,25511.0
2019-10-08 13:35:00,178.31,178.36,178.11,178.27,17859.0,155.6091,155.6528,155.4346,155.5742,17859.0
2019-10-08 13:40:00,178.37,178.44,178.27,178.44,7567.0,155.6615,155.7226,155.5742,155.7226,7567.0
2019-10-08 13:45:00,178.43,178.48,178.28,178.31,8429.0,155.7138,155.7575,155.5829,155.6091,8429.0
2019-10-08 13:50:00,178.31,178.44,178.26,178.26,9629.0,155.6091,155.7226,155.5655,155.5655,9629.0
2019-10-08 13:55:00,178.27,178.27,178.14,178.16,11702.0,155.5742,155.5742,155.4608,155.4782,11702.0
2019-10-08 14:00:00,178.18,178.18,177.74,177.74,6845.0,155.4957,155.4957,155.1117,155.1117,6845.0
2019-10-08 14:05:00,177.8,177.92,177.8,177.88,5556.0,155.1641,155.2688,155.1641,155.2339,5556.0
2019-10-08 14:10:00,177.87,177.87,177.66,177.8,4436.0,155.2251,155.2251,155.0419,155.1641,4436.0
2019-10-08 14:15:00,177.81,177.86,177.67,177.8,3101.0,155.1728,155.2164,155.0506,155.1641,3101.0
2019-10-08 14:20:00,177.83,177.91,177.47,177.64,5460.0,155.1902,155.26,154.8761,155.0244,5460.0
2019-10-08 14:25:00,177.67,177.67,177.54,177.59,4847.0,155.0506,155.0506,154.9372,154.9808,4847.0
2019-10-08 14:30:00,177.65,177.95,177.54,177.78,5541.0,155.0331,155.295,154.9372,155.1466,5541.0
2019-10-08 14:35:00,177.77,178.19,177.77,178.0,4434.0,155.1379,155.5044,155.1379,155.3386,4434.0
2019-10-08 14:40:00,177.94,178.19,177.92,178.12,3999.0,155.2862,155.5044,155.2688,155.4433,3999.0
2019-10-08 14:45:00,178.11,178.42,178.08,178.37,7610.0,155.4346,155.7051,155.4084,155.6615,7610.0
2019-10-08 14:50:00,178.36,178.4,178.27,178.27,10958.0,155.6528,155.6877,155.5742,155.5742,10958.0
2019-10-08 14:55:00,178.29,178.4,177.24,177.75,15372.0,155.5917,155.6877,154.6753,155.1204,15372.0
2019-10-08 15:00:00,177.69,177.95,177.44,177.47,9098.0,155.0681,155.295,154.8499,154.8761,9098.0
2019-10-08 15:05:00,177.54,177.81,177.51,177.61,5161.0,154.9372,155.1728,154.911,154.9982,5161.0
2019-10-08 15:10:00,177.56,177.56,177.3,177.42,5800.0,154.9546,154.9546,154.7277,154.8324,5800.0
2019-10-08 15:15:00,177.49,177.64,177.4,177.64,4926.0,154.8935,155.0244,154.815,155.0244,4926.0
2019-10-08 15:20:00,177.62,177.87,177.53,177.56,7763.0,155.007,155.2251,154.9284,154.9546,7763.0
2019-10-08 15:25:00,177.55,177.72,177.5,177.71,7722.0,154.9459,155.0942,154.9022,155.0855,7722.0
2019-10-08 15:30:00,177.75,177.85,177.6,177.63,7810.0,155.1204,155.2077,154.9895,155.0157,7810.0
2019-10-08 15:35:00,177.63,177.69,177.21,177.21,10493.0,155.0157,155.0681,154.6492,154.6492,10493.0
2019-10-08 15:40:00,177.23,177.23,176.99,177.16,8648.0,154.6666,154.6666,154.4572,154.6055,8648.0
2019-10-08 15:45:00,177.16,177.28,177.08,177.16,20289.0,154.6055,154.7103,154.5357,154.6055,20289.0
2019-10-08 15:50:00,177.11,177.31,176.94,176.96,35121.0,154.5619,154.7364,154.4135,154.431,35121.0
2019-10-08 15:55:00,176.91,176.93,176.42,176.53,72883.0,154.3874,154.4048,153.9597,154.0557,72883.0
2019-10-09 09:30:00,178.0,178.73,178.0,178.42,23664.0,155.3386,155.9757,155.3386,155.7051,23664.0
2019-10-09 09:35:00,178.41,178.84,178.26,178.8,10356.0,155.6964,156.0716,155.5655,156.0367,10356.0
2019-10-09 09:40:00,178.87,178.87,178.27,178.27,7065.0,156.0978,156.0978,155.5742,155.5742,7065.0
2019-10-09 09:45:00,178.3,178.5,178.12,178.23,8732.0,155.6004,155.7749,155.4433,155.5393,8732.0
2019-10-09 09:50:00,178.09,178.16,177.74,177.89,8460.0,155.4171,155.4782,155.1117,155.2426,8460.0
2019-10-09 09:55:00,177.91,178.07,177.83,178.07,2935.0,155.26,155.3997,155.1902,155.3997,2935.0
2019-10-09 10:00:00,178.02,178.38,177.92,177.92,5352.0,155.356,155.6702,155.2688,155.2688,5352.0
2019-10-09 10:05:00,177.88,178.05,177.79,178.01,5377.0,155.2339,155.3822,155.1553,155.3473,5377.0
2019-10-09 10:10:00,178.01,178.16,177.8,177.8,10777.0,155.3473,155.4782,155.1641,155.1641,10777.0
2019-10-09 10:15:00,177.85,177.9,177.63,177.63,3325.0,155.2077,155.2513,155.0157,155.0157,3325.0
2019-10-09 10:20:00,177.8,177.84,177.6,177.65,8569.0,155.1641,155.199,154.9895,155.0331,8569.0
2019-10-09 10:25:00,177.57,177.74,177.56,177.7,3973.0,154.9633,155.1117,154.9546,155.0768,3973.0
2019-10-09 10:30:00,177.67,177.75,177.44,177.57,4981.0,155.0506,155.1204,154.8499,154.9633,4981.0
2019-10-09 10:35:00,177.54,177.54,177.28,177.43,6600.0,154.9372,154.9372,154.7103,154.8412,6600.0
2019-10-09 10:40:00,177.42,177.46,177.29,177.33,10029.0,154.8324,154.8673,154.719,154.7539,10029.0
2019-10-09 10:45:00,177.34,177.53,177.25,177.32,4222.0,154.7626,154.9284,154.6841,154.7452,4222.0
2019-10-09 10:50:00,177.3,177.5,177.29,177.4,5370.0,154.7277,154.9022,154.719,154.815,5370.0
2019-10-09 10:55:00,177.43,177.43,177.24,177.32,7529.0,154.8412,154.8412,154.6753,154.7452,7529.0
2019-10-09 11:00:00,177.32,177.47,176.93,176.98,8229.0,154.7452,154.8761,154.4048,154.4484,8229.0
2019-10-09 11:05:00,177.05,177.07,176.92,176.94,2160.0,154.5095,154.527,154.3961,154.4135,2160.0
2019-10-09 11:10:00,176.98,177.05,176.59,176.6,3683.0,154.4484,154.5095,154.1081,154.1168,3683.0
2019-10-09 11:15:00,176.64,176.82,176.52,176.72,6365.0,154.1517,154.3088,154.047,154.2215,6365.0
2019-10-09 11:20:00,176.78,176.81,176.49,176.49,3337.0,154.2739,154.3001,154.0208,154.0208,3337.0
2019-10-09 11:25:00,176.52,176.66,176.42,176.46,17175.0,154.047,154.1692,153.9597,153.9946,17175.0
2019-10-09 11:30:00,176.41,176.69,176.4,176.69,4510.0,153.951,154.1954,153.9423,154.1954,4510.0
2019-10-09 11:35:00,176.65,176.91,176.65,176.79,4313.0,154.1605,154.3874,154.1605,154.2826,4313.0
2019-10-09 11:40:00,176.79,176.9,176.74,176.89,2869.0,154.2826,154.3786,154.239,154.3699,2869.0
2019-10-09 11:45:00,176.93,177.19,176.93,176.97,3515.0,154.4048,154.6317,154.4048,154.4397,3515.0
2019-10-09 11:50:00,176.91,177.04,176.78,176.78,2253.0,154.3874,154.5008,154.2739,154.2739,2253.0
2019-10-09 11:55:00,176.72,176.79,176.67,176.78,2014.0,154.2215,154.2826,154.1779,154.2739,2014.0
2019-10-09 12:00:00,176.81,176.85,176.6,176.65,7425.0,154.3001,154.335,154.1168,154.1605,7425.0
2019-10-09 12:05:00,176.59,176.79,176.59,176.67,2965.0,154.1081,154.2826,154.1081,154.1779,2965.0
2019-10-09 12:10:00,176.69,176.8,176.61,176.8,2099.0,154.1954,154.2914,154.1256,154.2914,2099.0
2019-10-09 12:15:00,176.74,176.8,176.55,176.55,7500.0,154.239,154.2914,154.0732,154.0732,7500.0
2019-10-09 12:20:00,176.59,176.73,176.5,176.64,2000.0,154.1081,154.2303,154.0296,154.1517,2000.0
2019-10-09 12:25:00,176.62,176.64,176.55,176.6,1042.0,154.1343,154.1517,154.0732,154.1168,1042.0
2019-10-09 12:30:00,176.61,176.64,176.56,176.57,1441.0,154.1256,154.1517,154.0819,154.0906,1441.0
2019-10-09 12:35:00,176.59,176.59,176.34,176.4,3571.0,154.1081,154.1081,153.8899,153.9423,3571.0
2019-10-09 12:40:00,176.37,176.52,176.36,176.52,3366.0,153.9161,154.047,153.9074,154.047,3366.0
2019-10-09 12:45:00,176.48,176.52,176.41,176.48,2927.0,154.0121,154.047,153.951,154.0121,2927.0
2019-10-09 12:50:00,176.42,176.42,176.2,176.28,6963.0,153.9597,153.9597,153.7677,153.8376,6963.0
2019-10-09 12:55:00,176.33,176.45,176.3,176.44,6966.0,153.8812,153.9859,153.855,153.9772,6966.0
2019-10-09 13:00:00,176.48,176.72,176.32,176.32,12879.0,154.0121,154.2215,153.8725,153.8725,12879.0
2019-10-09 13:05:00,176.3,176.44,176.24,176.44,6800.0,153.855,153.9772,153.8027,153.9772,6800.0
2019-10-09 13:10:00,176.41,176.55,176.32,176.44,3329.0,153.951,154.0732,153.8725,153.9772,3329.0
2019-10-09 13:15:00,176.41,176.43,176.32,176.33,1600.0,153.951,153.9685,153.8725,153.8812,1600.0
2019-10-09 13:20:00,176.3,176.69,176.28,176.53,20681.0,153.855,154.1954,153.8376,154.0557,20681.0
2019-10-09 13:25:00,176.56,176.7,176.53,176.53,9782.0,154.0819,154.2041,154.0557,154.0557,9782.0
2019-10-09 13:30:00,176.51,176.72,176.46,176.71,4765.0,154.0383,154.2215,153.9946,154.2128,4765.0
2019-10-09 13:35:00,176.75,176.81,176.72,176.75,2426.0,154.2477,154.3001,154.2215,154.2477,2426.0
2019-10-09 13:40:00,176.74,177.02,176.71,177.02,3933.0,154.239,154.4834,154.2128,154.4834,3933.0
2019-10-09 13:45:00,177.0,177.06,176.88,177.03,4010.0,154.4659,154.5183,154.3612,154.4921,4010.0
2019-10-09 13:50:00,177.0,177.04,176.95,177.0,3150.0,154.4659,154.5008,154.4223,154.4659,3150.0
2019-10-09 13:55:00,176.95,177.07,176.93,176.97,14662.0,154.4223,154.527,154.4048,154.4397,14662.0
2019-10-09 14:00:00,176.94,177.05,176.92,176.92,9339.0,154.4135,154.5095,154.3961,154.3961,9339.0
2019-10-09 14:05:00,176.98,177.1,176.98,177.09,2843.0,154.4484,154.5532,154.4484,154.5444,2843.0
2019-10-09 14:10:00,177.07,177.31,177.06,177.27,5018.0,154.527,154.7364,154.5183,154.7015,5018.0
2019-10-09 14:15:00,177.31,177.44,177.25,177.44,4329.0,154.7364,154.8499,154.6841,154.8499,4329.0
2019-10-09 14:20:00,177.43,177.56,177.39,177.56,2887.0,154.8412,154.9546,154.8062,154.9546,2887.0
2019-10-09 14:25:00,177.57,177.58,177.49,177.5,4002.0,154.9633,154.9721,154.8935,154.9022,4002.0
2019-10-09 14:30:00,177.49,177.56,177.42,177.5,4420.0,154.8935,154.9546,154.8324,154.9022,4420.0
2019-10-09 14:35:00,177.54,177.56,177.41,177.55,4851.0,154.9372,154.9546,154.8237,154.9459,4851.0
2019-10-09 14:40:00,177.57,177.65,177.47,177.54,2952.0,154.9633,155.0331,154.8761,154.9372,2952.0
2019-10-09 14:45:00,177.58,177.66,177.54,177.54,3207.0,154.9721,155.0419,154.9372,154.9372,3207.0
2019-10-09 14:50:00,177.57,177.77,177.56,177.73,6645.0,154.9633,155.1379,154.9546,155.103,6645.0
2019-10-09 14:55:00,177.75,177.75,177.58,177.72,1700.0,155.1204,155.1204,154.9721,155.0942,1700.0
2019-10-09 15:00:00,177.72,177.89,177.67,177.76,4155.0,155.0942,155.2426,155.0506,155.1291,4155.0
2019-10-09 15:05:00,177.81,177.85,177.77,177.83,4703.0,155.1728,155.2077,155.1379,155.1902,4703.0
2019-10-09 15:10:00,177.82,178.11,177.77,177.9,62012.0,155.1815,155.4346,155.1379,155.2513,62012.0
2019-10-09 15:15:00,177.89,177.89,177.65,177.71,9322.0,155.2426,155.2426,155.0331,155.0855,9322.0
2019-10-09 15:20:00,177.72,177.8,177.71,177.75,3493.0,155.0942,155.1641,155.0855,155.1204,3493.0
2019-10-09 15:25:00,177.74,177.79,177.61,177.67,8938.0,155.1117,155.1553,154.9982,155.0506,8938.0
2019-10-09 15:30:00,177.69,177.84,177.69,177.7,6479.0,155.0681,155.199,155.0681,155.0768,6479.0
2019-10-09 15:35:00,177.66,177.73,177.58,177.73,8344.0,155.0419,155.103,154.9721,155.103,8344.0
2019-10-09 15:40:00,177.72,177.75,177.26,177.27,15233.0,155.0942,155.1204,154.6928,154.7015,15233.0
2019-10-09 15:45:00,177.16,177.25,176.78,176.88,15267.0,154.6055,154.6841,154.2739,154.3612,15267.0
2019-10-09 15:50:00,176.87,177.17,176.87,177.17,29163.0,154.3525,154.6143,154.3525,154.6143,29163.0
2019-10-09 15:55:00,177.22,177.32,176.87,177.04,64433.0,154.6579,154.7452,154.3525,154.5008,64433.0
2019-10-10 09:30:00,175.5,176.41,175.5,175.94,24707.0,154.041,154.8397,154.041,154.4272,24707.0
2019-10-10 09:35:00,176.04,176.11,175.87,176.07,6740.0,154.515,154.5764,154.3658,154.5413,6740.0
2019-10-10 09:40:00,176.1,176.45,176.07,176.45,3362.0,154.5677,154.8749,154.5413,154.8749,3362.0
2019-10-10 09:45:00,176.54,176.95,176.54,176.89,9023.0,154.9539,155.3137,154.9539,155.2611,9023.0
2019-10-10 09:50:00,177.0,177.44,176.86,177.34,7236.0,155.3576,155.7438,155.2347,155.656,7236.0
2019-10-10 09:55:00,177.4,177.84,177.4,177.84,7301.0,155.7087,156.0949,155.7087,156.0949,7301.0
2019-10-10 10:00:00,177.86,177.86,177.36,177.37,10164.0,156.1124,156.1124,155.6736,155.6824,10164.0
2019-10-10 10:05:00,177.43,177.43,177.12,177.22,8320.0,155.735,155.735,155.4629,155.5507,8320.0
2019-10-10 10:10:00,177.25,177.38,177.11,177.28,4609.0,155.577,155.6911,155.4542,155.6034,4609.0
2019-10-10 10:15:00,177.38,177.78,177.25,177.78,6977.0,155.6911,156.0422,155.577,156.0422,6977.0
2019-10-10 10:20:00,177.77,177.77,177.45,177.64,4526.0,156.0335,156.0335,155.7526,155.9193,4526.0
2019-10-10 10:25:00,177.76,177.8,177.43,177.43,3103.0,156.0247,156.0598,155.735,155.735,3103.0
2019-10-10 10:30:00,177.46,177.57,177.33,177.57,3247.0,155.7614,155.8579,155.6473,155.8579,3247.0
2019-10-10 10:35:00,177.57,177.62,177.39,177.6,4237.0,155.8579,155.9018,155.6999,155.8842,4237.0
2019-10-10 10:40:00,177.63,177.8,177.63,177.79,11203.0,155.9106,156.0598,155.9106,156.051,11203.0
2019-10-10 10:45:00,177.71,177.76,177.57,177.57,3905.0,155.9808,156.0247,155.8579,155.8579,3905.0
2019-10-10 10:50:00,177.65,177.92,177.65,177.88,2853.0,155.9281,156.1651,155.9281,156.13,2853.0
2019-10-10 10:55:00,177.87,178.33,177.85,178.33,6729.0,156.1212,156.525,156.1037,156.525,6729.0
2019-10-10 11:00:00,178.26,178.29,178.18,178.18,1484.0,156.4635,156.4899,156.3933,156.3933,1484.0
2019-10-10 11:05:00,178.12,178.32,178.08,178.3,3607.0,156.3407,156.5162,156.3055,156.4986,3607.0
2019-10-10 11:10:00,178.32,178.49,178.26,178.4,5197.0,156.5162,156.6654,156.4635,156.5864,5197.0
2019-10-10 11:15:00,178.4,178.52,178.32,178.37,9228.0,156.5864,156.6917,156.5162,156.5601,9228.0
2019-10-10 11:20:00,178.36,178.48,178.22,178.22,6001.0,156.5513,156.6566,156.4284,156.4284,6001.0
2019-10-10 11:25:00,178.23,178.24,177.93,178.04,8302.0,156.4372,156.446,156.1739,156.2704,8302.0
2019-10-10 11:30:00,178.06,178.25,178.04,178.13,5609.0,156.288,156.4548,156.2704,156.3494,5609.0
2019-10-10 11:35:00,178.26,178.28,178.15,178.16,8142.0,156.4635,156.4811,156.367,156.3758,8142.0
2019-10-10 11:40:00,178.11,178.18,177.83,177.85,5017.0,156.3319,156.3933,156.0861,156.1037,5017.0
2019-10-10 11:45:00,177.87,177.97,177.78,177.97,3606.0,156.1212,156.209,156.0422,156.209,3606.0
2019-10-10 11:50:00,178.01,178.05,177.89,177.93,4976.0,156.2441,156.2792,156.1388,156.1739,4976.0
2019-10-10 11:55:00,178.01,178.06,177.89,178.05,3000.0,156.2441,156.288,156.1388,156.2792,3000.0
2019-10-10 12:00:00,178.03,178.04,177.87,177.87,4914.0,156.2617,156.2704,156.1212,156.1212,4914.0
2019-10-10 12:05:00,177.84,177.86,177.67,177.67,1825.0,156.0949,156.1124,155.9457,155.9457,1825.0
2019-10-10 12:10:00,177.7,177.77,177.69,177.69,4560.0,155.972,156.0335,155.9632,155.9632,4560.0
2019-10-10 12:15:00,177.61,177.7,177.57,177.57,6882.0,155.893,155.972,155.8579,155.8579,6882.0
2019-10-10 12:20:00,177.55,177.6,177.47,177.48,3538.0,155.8404,155.8842,155.7701,155.7789,3538.0
2019-10-10 12:25:00,177.44,177.49,177.36,177.36,1800.0,155.7438,155.7877,155.6736,155.6736,1800.0
2019-10-10 12:30:00,177.39,177.39,177.07,177.1,2642.0,155.6999,155.6999,155.419,155.4454,2642.0
2019-10-10 12:35:00,177.04,177.16,177.0,177.12,4909.0,155.3927,155.498,155.3576,155.4629,4909.0
2019-10-10 12:40:00,177.12,177.12,176.99,177.07,3532.0,155.4629,155.4629,155.3488,155.419,3532.0
2019-10-10 12:45:00,177.05,177.19,177.01,177.19,2500.0,155.4015,155.5244,155.3664,155.5244,2500.0
2019-10-10 12:50:00,177.08,177.09,177.01,177.08,1580.0,155.4278,155.4366,155.3664,155.4278,1580.0
2019-10-10 12:55:00,177.04,177.32,177.03,177.32,3301.0,155.3927,155.6385,155.3839,155.6385,3301.0
2019-10-10 13:00:00,177.26,177.26,177.12,177.17,2861.0,155.5858,155.5858,155.4629,155.5068,2861.0
2019-10-10 13:05:00,177.19,177.25,177.18,177.25,600.0,155.5244,155.577,155.5156,155.577,600.0
2019-10-10 13:10:00,177.17,177.17,177.05,177.08,1945.0,155.5068,155.5068,155.4015,155.4278,1945.0
2019-10-10 13:15:00,177.02,177.02,176.91,176.92,2600.0,155.3752,155.3752,155.2786,155.2874,2600.0
2019-10-10 13:20:00,176.96,177.17,176.93,177.17,3096.0,155.3225,155.5068,155.2962,155.5068,3096.0
2019-10-10 13:25:00,177.15,177.22,177.14,177.14,3066.0,155.4893,155.5507,155.4805,155.4805,3066.0
2019-10-10 13:30:00,177.04,177.05,176.76,176.85,3670.0,155.3927,155.4015,155.147,155.2259,3670.0
2019-10-10 13:35:00,176.84,176.94,176.83,176.9,2869.0,155.2172,155.3049,155.2084,155.2698,2869.0
2019-10-10 13:40:00,176.99,177.03,176.93,176.94,1718.0,155.3488,155.3839,155.2962,155.3049,1718.0
2019-10-10 13:45:00,176.93,177.04,176.87,177.01,6286.0,155.2962,155.3927,155.2435,155.3664,6286.0
2019-10-10 13:50:00,177.01,177.15,177.01,177.08,1700.0,155.3664,155.4893,155.3664,155.4278,1700.0
2019-10-10 13:55:00,177.05,177.27,177.01,177.13,9591.0,155.4015,155.5946,155.3664,155.4717,9591.0
2019-10-10 14:00:00,177.08,177.27,177.08,177.2,3572.0,155.4278,155.5946,155.4278,155.5331,3572.0
2019-10-10 14:05:00,177.19,177.37,176.51,176.64,8057.0,155.5244,155.6824,154.9275,155.0416,8057.0
2019-10-10 14:10:00,176.83,177.02,176.83,176.99,2221.0,155.2084,155.3752,155.2084,155.3488,2221.0
2019-10-10 14:15:00,177.04,177.15,177.04,177.1,1848.0,155.3927,155.4893,155.3927,155.4454,1848.0
2019-10-10 14:20:00,177.08,177.1,176.97,176.97,1917.0,155.4278,155.4454,155.3313,155.3313,1917.0
2019-10-10 14:25:00,176.98,177.01,176.83,176.88,1151.0,155.3401,155.3664,155.2084,155.2523,1151.0
2019-10-10 14:30:00,176.84,177.1,176.81,177.09,2602.0,155.2172,155.4454,155.1908,155.4366,2602.0
2019-10-10 14:35:00,177.02,177.05,176.94,176.96,2193.0,155.3752,155.4015,155.3049,155.3225,2193.0
2019-10-10 14:40:00,176.93,176.93,176.71,176.72,1380.0,155.2962,155.2962,155.1031,155.1118,1380.0
2019-10-10 14:45:00,176.74,176.81,176.7,176.79,23130.0,155.1294,155.1908,155.0943,155.1733,23130.0
2019-10-10 14:50:00,176.78,176.87,176.67,176.7,3330.0,155.1645,155.2435,155.068,155.0943,3330.0
2019-10-10 14:55:00,176.68,176.73,176.6,176.6,4274.0,155.0767,155.1206,155.0065,155.0065,4274.0
2019-10-10 15:00:00,176.66,176.72,176.61,176.64,5720.0,155.0592,155.1118,155.0153,155.0416,5720.0
2019-10-10 15:05:00,176.64,176.69,176.56,176.56,2910.0,155.0416,155.0855,154.9714,154.9714,2910.0
2019-10-10 15:10:00,176.55,176.65,176.54,176.63,5821.0,154.9626,155.0504,154.9539,155.0328,5821.0
2019-10-10 15:15:00,176.64,176.68,176.52,176.65,5139.0,155.0416,155.0767,154.9363,155.0504,5139.0
2019-10-10 15:20:00,176.67,176.75,176.59,176.63,7933.0,155.068,155.1382,154.9977,155.0328,7933.0
2019-10-10 15:25:00,176.65,176.7,176.58,176.68,9165.0,155.0504,155.0943,154.989,155.0767,9165.0
2019-10-10 15:30:00,176.67,176.72,176.48,176.49,7278.0,155.068,155.1118,154.9012,154.91,7278.0
2019-10-10 15:35:00,176.51,176.54,176.43,176.54,4084.0,154.9275,154.9539,154.8573,154.9539,4084.0
2019-10-10 15:40:00,176.55,176.6,176.47,176.5,6546.0,154.9626,155.0065,154.8924,154.9187,6546.0
2019-10-10 15:45:00,176.47,176.64,176.42,176.51,32090.0,154.8924,155.0416,154.8485,154.9275,32090.0
2019-10-10 15:50:00,176.52,176.87,176.52,176.8,23430.0,154.9363,155.2435,154.9363,155.1821,23430.0
2019-10-10 15:55:00,176.76,176.87,176.57,176.7,25948.0,155.147,155.2435,154.9802,155.0943,25948.0
2019-10-11 09:30:00,178.8,179.06,178.37,178.75,19506.0,156.9375,157.1657,156.5601,156.8936,19506.0
2019-10-11 09:35:00,178.99,179.01,178.71,178.71,4924.0,157.1043,157.1218,156.8585,156.8585,4924.0
2019-10-11 09:40:00,178.87,179.31,178.78,179.3,6453.0,156.999,157.3852,156.92,157.3764,6453.0
2019-10-11 09:45:00,179.46,179.77,179.46,179.55,6162.0,157.5168,157.7889,157.5168,157.5958,6162.0
2019-10-11 09:50:00,179.43,179.62,179.09,179.09,5148.0,157.4905,157.6572,157.1921,157.1921,5148.0
2019-10-11 09:55:00,179.13,179.39,178.91,179.31,5426.0,157.2272,157.4554,157.0341,157.3852,5426.0
2019-10-11 10:00:00,179.24,179.59,179.23,179.47,7262.0,157.3237,157.6309,157.3149,157.5256,7262.0
2019-10-11 10:05:00,179.41,179.55,179.24,179.48,5048.0,157.4729,157.5958,157.3237,157.5344,5048.0
2019-10-11 10:10:00,179.28,179.47,179.28,179.43,3525.0,157.3588,157.5256,157.3588,157.4905,3525.0
2019-10-11 10:15:00,179.46,179.66,179.44,179.59,1525.0,157.5168,157.6924,157.4993,157.6309,1525.0
2019-10-11 10:20:00,179.64,179.85,179.64,179.85,2323.0,157.6748,157.8591,157.6748,157.8591,2323.0
2019-10-11 10:25:00,179.73,179.92,179.67,179.83,7600.0,157.7538,157.9206,157.7011,157.8416,7600.0
2019-10-11 10:30:00,179.83,179.97,179.72,179.92,6898.0,157.8416,157.9645,157.745,157.9206,6898.0
2019-10-11 10:35:00,179.96,179.96,179.6,179.77,2084.0,157.9557,157.9557,157.6397,157.7889,2084.0
2019-10-11 10:40:00,179.68,179.73,179.57,179.57,4454.0,157.7099,157.7538,157.6134,157.6134,4454.0
2019-10-11 10:45:00,179.5,179.56,179.29,179.37,3460.0,157.5519,157.6046,157.3676,157.4378,3460.0
2019-10-11 10:50:00,179.38,179.53,179.36,179.5,2800.0,157.4466,157.5783,157.429,157.5519,2800.0
2019-10-11 10:55:00,179.5,179.53,179.22,179.23,4066.0,157.5519,157.5783,157.3062,157.3149,4066.0
2019-10-11 11:00:00,179.3,179.87,179.3,179.76,8903.0,157.3764,157.8767,157.3764,157.7801,8903.0
2019-10-11 11:05:00,179.78,180.3,179.76,180.3,27301.0,157.7977,158.2541,157.7801,158.2541,27301.0
2019-10-11 11:10:00,180.23,180.38,180.06,180.25,6232.0,158.1927,158.3243,158.0434,158.2102,6232.0
2019-10-11 11:15:00,180.12,180.68,180.04,180.61,16447.0,158.0961,158.5876,158.0259,158.5262,16447.0
2019-10-11 11:20:00,180.6,180.72,180.46,180.58,8212.0,158.5174,158.6227,158.3945,158.4999,8212.0
2019-10-11 11:25:00,180.66,180.83,180.58,180.68,18809.0,158.5701,158.7193,158.4999,158.5876,18809.0
2019-10-11 11:30:00,180.65,180.94,180.59,180.8,9807.0,158.5613,158.8158,158.5086,158.693,9807.0
2019-10-11 11:35:00,180.88,180.92,180.7,180.82,4584.0,158.7632,158.7983,158.6052,158.7105,4584.0
2019-10-11 11:40:00,180.76,180.87,180.63,180.68,7913.0,158.6579,158.7544,158.5438,158.5876,7913.0
2019-10-11 11:45:00,180.68,180.78,180.32,180.43,10322.0,158.5876,158.6754,158.2717,158.3682,10322.0
2019-10-11 11:50:00,180.44,180.5,180.43,180.47,2766.0,158.377,158.4296,158.3682,158.4033,2766.0
2019-10-11 11:55:00,180.44,180.66,180.41,180.63,7073.0,158.377,158.5701,158.3507,158.5438,7073.0
2019-10-11 12:00:00,180.62,180.7,180.22,180.25,3174.0,158.535,158.6052,158.1839,158.2102,3174.0
2019-10-11 12:05:00,180.17,180.37,180.15,180.31,6128.0,158.14,158.3155,158.1224,158.2629,6128.0
2019-10-11 12:10:00,180.31,180.36,180.19,180.22,3673.0,158.2629,158.3068,158.1576,158.1839,3673.0
2019-10-11 12:15:00,180.22,180.26,180.07,180.07,2150.0,158.1839,158.219,158.0522,158.0522,2150.0
2019-10-11 12:20:00,180.09,180.36,180.05,180.27,5661.0,158.0698,158.3068,158.0347,158.2278,5661.0
2019-10-11 12:25:00,180.32,180.34,180.24,180.28,1652.0,158.2717,158.2892,158.2014,158.2365,1652.0
2019-10-11 12:30:00,180.25,180.28,179.63,180.0,10609.0,158.2102,158.2365,157.666,157.9908,10609.0
2019-10-11 12:35:00,179.98,180.26,179.98,180.18,1861.0,157.9732,158.219,157.9732,158.1488,1861.0
2019-10-11 12:40:00,180.15,180.18,180.01,180.04,2952.0,158.1224,158.1488,157.9996,158.0259,2952.0
2019-10-11 12:45:00,180.06,180.2,180.06,180.12,1675.0,158.0434,158.1663,158.0434,158.0961,1675.0
2019-10-11 12:50:00,180.14,180.49,180.12,180.38,4318.0,158.1137,158.4209,158.0961,158.3243,4318.0
2019-10-11 12:55:00,180.39,180.52,180.39,180.44,719.0,158.3331,158.4472,158.3331,158.377,719.0
2019-10-11 13:00:00,180.49,180.53,180.17,180.18,2583.0,158.4209,158.456,158.14,158.1488,2583.0
2019-10-11 13:05:00,180.23,180.23,179.99,180.0,2362.0,158.1927,158.1927,157.982,157.9908,2362.0
2019-10-11 13:10:00,180.09,180.15,179.94,179.97,1938.0,158.0698,158.1224,157.9381,157.9645,1938.0
2019-10-11 13:15:00,179.99,180.01,179.91,179.97,1129.0,157.982,157.9996,157.9118,157.9645,1129.0
2019-10-11 13:20:00,180.06,180.06,179.95,179.95,1266.0,158.0434,158.0434,157.9469,157.9469,1266.0
2019-10-11 13:25:00,179.85,180.78,179.85,180.24,8335.0,157.8591,158.6754,157.8591,158.2014,8335.0
2019-10-11 13:30:00,180.2,180.39,180.2,180.21,1437.0,158.1663,158.3331,158.1663,158.1751,1437.0
2019-10-11 13:35:00,180.24,180.29,180.14,180.17,1700.0,158.2014,158.2453,158.1137,158.14,1700.0
2019-10-11 13:40:00,180.22,180.38,180.22,180.38,1675.0,158.1839,158.3243,158.1839,158.3243,1675.0
2019-10-11 13:45:00,180.39,180.42,180.35,180.35,1300.0,158.3331,158.3594,158.298,158.298,1300.0
2019-10-11 13:50:00,180.44,180.53,180.42,180.46,4226.0,158.377,158.456,158.3594,158.3945,4226.0
2019-10-11 13:55:00,180.52,180.7,180.51,180.7,4061.0,158.4472,158.6052,158.4384,158.6052,4061.0
2019-10-11 14:00:00,180.7,180.82,180.7,180.82,2900.0,158.6052,158.7105,158.6052,158.7105,2900.0
2019-10-11 14:05:00,180.84,180.88,180.77,180.8,4326.0,158.7281,158.7632,158.6666,158.693,4326.0
2019-10-11 14:10:00,180.74,180.76,180.65,180.69,3711.0,158.6403,158.6579,158.5613,158.5964,3711.0
2019-10-11 14:15:00,180.75,180.8,180.64,180.79,15050.0,158.6491,158.693,158.5525,158.6842,15050.0
2019-10-11 14:20:00,180.76,180.82,180.68,180.74,2966.0,158.6579,158.7105,158.5876,158.6403,2966.0
2019-10-11 14:25:00,180.77,180.97,180.77,180.91,3610.0,158.6666,158.8422,158.6666,158.7895,3610.0
2019-10-11 14:30:00,180.91,180.93,180.82,180.82,2199.0,158.7895,158.8071,158.7105,158.7105,2199.0
2019-10-11 14:35:00,180.82,180.85,180.74,180.8,2400.0,158.7105,158.7369,158.6403,158.693,2400.0
2019-10-11 14:40:00,180.77,180.85,180.71,180.81,2565.0,158.6666,158.7369,158.614,158.7017,2565.0
2019-10-11 14:45:00,180.81,181.05,180.81,180.99,4860.0,158.7017,158.9124,158.7017,158.8597,4860.0
2019-10-11 14:50:00,180.95,181.11,180.95,180.95,3310.0,158.8246,158.9651,158.8246,158.8246,3310.0
2019-10-11 14:55:00,180.95,180.96,180.85,180.93,2950.0,158.8246,158.8334,158.7369,158.8071,2950.0
2019-10-11 15:00:00,180.85,180.96,180.85,180.93,2237.0,158.7369,158.8334,158.7369,158.8071,2237.0
2019-10-11 15:05:00,180.9,181.06,180.9,180.99,7646.0,158.7807,158.9212,158.7807,158.8597,7646.0
2019-10-11 15:10:00,180.99,181.09,180.96,181.04,3893.0,158.8597,158.9475,158.8334,158.9036,3893.0
2019-10-11 15:15:00,181.08,181.1,181.01,181.06,4199.0,158.9387,158.9563,158.8773,158.9212,4199.0
2019-10-11 15:20:00,181.03,181.05,180.95,180.97,4866.0,158.8948,158.9124,158.8246,158.8422,4866.0
2019-10-11 15:25:00,180.94,180.99,180.86,180.86,2799.0,158.8158,158.8597,158.7456,158.7456,2799.0
2019-10-11 15:30:00,180.81,180.85,180.53,180.85,6088.0,158.7017,158.7369,158.456,158.7369,6088.0
2019-10-11 15:35:00,180.87,180.99,180.67,180.99,13478.0,158.7544,158.8597,158.5789,158.8597,13478.0
2019-10-11 15:40:00,181.02,181.15,180.63,180.63,11701.0,158.8861,159.0002,158.5438,158.5438,11701.0
2019-10-11 15:45:00,180.53,180.68,180.1,180.39,17221.0,158.456,158.5876,158.0786,158.3331,17221.0
2019-10-11 15:50:00,180.27,180.51,180.2,180.27,21213.0,158.2278,158.4384,158.1663,158.2278,21213.0
2019-10-11 15:55:00,180.29,180.29,179.59,179.68,35000.0,158.2453,158.2453,157.6309,157.7099,35000.0
2019-10-14 09:30:00,179.66,179.86,179.25,179.5,13714.0,157.6924,157.8679,157.3325,157.5519,13714.0
2019-10-14 09:35:00,179.34,179.58,179.34,179.49,3568.0,157.4115,157.6221,157.4115,157.5431,3568.0
2019-10-14 09:40:00,179.37,179.61,179.37,179.61,900.0,157.4378,157.6485,157.4378,157.6485,900.0
2019-10-14 09:45:00,179.61,179.67,179.4,179.46,2000.0,157.6485,157.7011,157.4641,157.5168,2000.0
2019-10-14 09:50:00,179.44,179.5,179.29,179.42,3006.0,157.4993,157.5519,157.3676,157.4817,3006.0
2019-10-14 09:55:00,179.43,179.53,179.42,179.51,800.0,157.4905,157.5783,157.4817,157.5607,800.0
2019-10-14 10:00:00,179.5,179.61,179.42,179.46,2426.0,157.5519,157.6485,157.4817,157.5168,2426.0
2019-10-14 10:05:00,179.4,179.54,179.33,179.46,2826.0,157.4641,157.587,157.4027,157.5168,2826.0
2019-10-14 10:10:00,179.34,179.4,179.23,179.34,5517.0,157.4115,157.4641,157.3149,157.4115,5517.0
2019-10-14 10:15:00,179.31,179.32,179.13,179.13,6348.0,157.3852,157.3939,157.2272,157.2272,6348.0
2019-10-14 10:20:00,179.18,179.18,178.8,179.01,8845.0,157.271,157.271,156.9375,157.1218,8845.0
2019-10-14 10:25:00,178.93,179.04,178.83,179.03,5255.0,157.0516,157.1482,156.9638,157.1394,5255.0
2019-10-14 10:30:00,179.06,179.31,179.06,179.08,2234.0,157.1657,157.3852,157.1657,157.1833,2234.0
2019-10-14 10:35:00,179.15,179.15,179.09,179.09,505.0,157.2447,157.2447,157.1921,157.1921,505.0
2019-10-14 10:40:00,179.2,179.43,179.08,179.43,1339.0,157.2886,157.4905,157.1833,157.4905,1339.0
2019-10-14 10:45:00,179.36,179.45,179.22,179.29,1300.0,157.429,157.508,157.3062,157.3676,1300.0
2019-10-14 10:50:00,179.25,179.25,179.19,179.19,500.0,157.3325,157.3325,157.2798,157.2798,500.0
2019-10-14 10:55:00,179.16,179.22,179.15,179.19,3205.0,157.2535,157.3062,157.2447,157.2798,3205.0
2019-10-14 11:00:00,179.18,179.18,178.93,178.94,3164.0,157.271,157.271,157.0516,157.0604,3164.0
2019-10-14 11:05:00,178.97,179.01,178.92,178.96,2500.0,157.0867,157.1218,157.0428,157.0779,2500.0
2019-10-14 11:10:00,178.89,179.21,178.84,179.21,8399.0,157.0165,157.2974,156.9726,157.2974,8399.0
2019-10-14 11:15:00,179.27,179.31,179.24,179.28,1568.0,157.35,157.3852,157.3237,157.3588,1568.0
2019-10-14 11:20:00,179.28,179.32,179.2,179.26,1176.0,157.3588,157.3939,157.2886,157.3413,1176.0
2019-10-14 11:25:00,179.25,179.35,179.14,179.28,4872.0,157.3325,157.4203,157.2359,157.3588,4872.0
2019-10-14 11:30:00,179.25,179.4,179.19,179.26,1200.0,157.3325,157.4641,157.2798,157.3413,1200.0
2019-10-14 11:35:00,179.23,179.37,179.23,179.37,2347.0,157.3149,157.4378,157.3149,157.4378,2347.0
2019-10-14 11:40:00,179.36,179.36,179.21,179.25,1672.0,157.429,157.429,157.2974,157.3325,1672.0
2019-10-14 11:45:00,179.22,179.32,179.21,179.29,2905.0,157.3062,157.3939,157.2974,157.3676,2905.0
2019-10-14 11:50:00,179.31,179.52,179.23,179.52,3392.0,157.3852,157.5695,157.3149,157.5695,3392.0
2019-10-14 11:55:00,179.5,179.54,179.29,179.42,4647.0,157.5519,157.587,157.3676,157.4817,4647.0
2019-10-14 12:00:00,179.35,179.36,179.18,179.21,1120.0,157.4203,157.429,157.271,157.2974,1120.0
2019-10-14 12:05:00,179.13,179.38,179.13,179.33,5419.0,157.2272,157.4466,157.2272,157.4027,5419.0
2019-10-14 12:10:00,179.31,179.45,179.28,179.42,3079.0,157.3852,157.508,157.3588,157.4817,3079.0
2019-10-14 12:15:00,179.46,179.46,179.34,179.34,2476.0,157.5168,157.5168,157.4115,157.4115,2476.0
2019-10-14 12:20:00,179.36,179.5,179.28,179.5,1922.0,157.429,157.5519,157.3588,157.5519,1922.0
2019-10-14 12:25:00,179.5,179.59,179.41,179.54,2305.0,157.5519,157.6309,157.4729,157.587,2305.0
2019-10-14 12:30:00,179.59,179.62,179.49,179.57,2328.0,157.6309,157.6572,157.5431,157.6134,2328.0
2019-10-14 12:35:00,179.5,179.55,179.5,179.5,924.0,157.5519,157.5958,157.5519,157.5519,924.0
2019-10-14 12:40:00,179.54,179.59,179.49,179.52,1701.0,157.587,157.6309,157.5431,157.5695,1701.0
2019-10-14 12:45:00,179.57,179.66,179.54,179.6,1601.0,157.6134,157.6924,157.587,157.6397,1601.0
2019-10-14 12:50:00,179.59,179.62,179.44,179.56,4641.0,157.6309,157.6572,157.4993,157.6046,4641.0
2019-10-14 12:55:00,179.58,179.61,179.56,179.6,1400.0,157.6221,157.6485,157.6046,157.6397,1400.0
2019-10-14 13:00:00,179.55,179.59,179.41,179.41,3358.0,157.5958,157.6309,157.4729,157.4729,3358.0
2019-10-14 13:05:00,179.39,179.41,179.35,179.35,2580.0,157.4554,157.4729,157.4203,157.4203,2580.0
2019-10-14 13:10:00,179.31,179.31,179.31,179.31,200.0,157.3852,157.3852,157.3852,157.3852,200.0
2019-10-14 13:15:00,179.28,179.37,179.27,179.36,1700.0,157.3588,157.4378,157.35,157.429,1700.0
2019-10-14 13:20:00,179.4,179.41,179.27,179.29,2415.0,157.4641,157.4729,157.35,157.3676,2415.0
2019-10-14 13:25:00,179.31,179.36,179.28,179.32,1853.0,157.3852,157.429,157.3588,157.3939,1853.0
2019-10-14 13:30:00,179.34,179.34,179.15,179.16,3412.0,157.4115,157.4115,157.2447,157.2535,3412.0
2019-10-14 13:35:00,179.16,179.21,179.14,179.2,2829.0,157.2535,157.2974,157.2359,157.2886,2829.0
2019-10-14 13:40:00,179.19,179.29,179.12,179.12,12077.0,157.2798,157.3676,157.2184,157.2184,12077.0
2019-10-14 13:45:00,179.12,179.14,179.03,179.03,1507.0,157.2184,157.2359,157.1394,157.1394,1507.0
2019-10-14 13:50:00,179.03,179.17,179.03,179.17,1220.0,157.1394,157.2623,157.1394,157.2623,1220.0
2019-10-14 13:55:00,179.22,179.33,179.22,179.32,712.0,157.3062,157.4027,157.3062,157.3939,712.0
2019-10-14 14:00:00,179.37,179.44,179.3,179.32,2520.0,157.4378,157.4993,157.3764,157.3939,2520.0
2019-10-14 14:05:00,179.37,179.52,179.34,179.48,983.0,157.4378,157.5695,157.4115,157.5344,983.0
2019-10-14 14:10:00,179.5,179.81,179.48,179.81,3568.0,157.5519,157.824,157.5344,157.824,3568.0
2019-10-14 14:15:00,179.84,179.85,179.6,179.67,3469.0,157.8503,157.8591,157.6397,157.7011,3469.0
2019-10-14 14:20:00,179.67,179.76,179.66,179.76,1010.0,157.7011,157.7801,157.6924,157.7801,1010.0
2019-10-14 14:25:00,179.77,179.82,179.71,179.72,2782.0,157.7889,157.8328,157.7362,157.745,2782.0
2019-10-14 14:30:00,179.72,179.73,179.62,179.66,450.0,157.745,157.7538,157.6572,157.6924,450.0
2019-10-14 14:35:00,179.59,179.61,179.51,179.56,3602.0,157.6309,157.6485,157.5607,157.6046,3602.0
2019-10-14 14:40:00,179.57,179.65,179.56,179.59,2858.0,157.6134,157.6836,157.6046,157.6309,2858.0
2019-10-14 14:45:00,179.61,179.64,179.58,179.58,569.0,157.6485,157.6748,157.6221,157.6221,569.0
2019-10-14 14:50:00,179.61,179.62,179.49,179.56,3001.0,157.6485,157.6572,157.5431,157.6046,3001.0
2019-10-14 14:55:00,179.58,179.65,179.48,179.48,3177.0,157.6221,157.6836,157.5344,157.5344,3177.0
2019-10-14 15:00:00,179.51,179.51,179.34,179.34,1725.0,157.5607,157.5607,157.4115,157.4115,1725.0
2019-10-14 15:05:00,179.27,179.28,179.19,179.21,4867.0,157.35,157.3588,157.2798,157.2974,4867.0
2019-10-14 15:10:00,179.2,179.25,179.15,179.15,2102.0,157.2886,157.3325,157.2447,157.2447,2102.0
2019-10-14 15:15:00,179.14,179.24,179.11,179.23,2584.0,157.2359,157.3237,157.2096,157.3149,2584.0
2019-10-14 15:20:00,179.23,179.35,179.22,179.31,4756.0,157.3149,157.4203,157.3062,157.3852,4756.0
2019-10-14 15:25:00,179.33,179.45,179.33,179.41,5706.0,157.4027,157.508,157.4027,157.4729,5706.0
2019-10-14 15:30:00,179.39,179.42,179.2,179.23,6109.0,157.4554,157.4817,157.2886,157.3149,6109.0
2019-10-14 15:35:00,179.24,179.35,179.2,179.32,5973.0,157.3237,157.4203,157.2886,157.3939,5973.0
2019-10-14 15:40:00,179.32,179.32,179.18,179.18,4727.0,157.3939,157.3939,157.271,157.271,4727.0
2019-10-14 15:45:00,179.2,179.23,179.1,179.13,10075.0,157.2886,157.3149,157.2008,157.2272,10075.0
2019-10-14 15:50:00,179.12,179.2,179.04,179.11,16746.0,157.2184,157.2886,157.1482,157.2096,16746.0
2019-10-14 15:55:00,179.09,179.18,178.97,179.18,55889.0,157.1921,157.271,157.0867,157.271,55889.0
2019-10-15 09:30:00,179.18,179.61,179.18,179.18,18567.0,157.271,157.6485,157.271,157.271,18567.0
2019-10-15 09:35:00,179.4,179.4,178.9,179.18,2625.0,157.4641,157.4641,157.0253,157.271,2625.0
2019-10-15 09:40:00,179.03,179.03,178.72,178.97,2195.0,157.1394,157.1394,156.8673,157.0867,2195.0
2019-10-15 09:45:00,178.91,178.91,178.52,178.68,3694.0,157.0341,157.0341,156.6917,156.8322,3694.0
2019-10-15 09:50:00,178.71,179.05,178.62,178.62,5519.0,156.8585,157.1569,156.7795,156.7795,5519.0
2019-10-15 09:55:00,178.63,178.63,178.46,178.47,3200.0,156.7883,156.7883,156.6391,156.6479,3200.0
2019-10-15 10:00:00,178.47,178.55,178.34,178.44,6002.0,156.6479,156.7181,156.5338,156.6215,6002.0
2019-10-15 10:05:00,178.52,178.54,178.42,178.42,5452.0,156.6917,156.7093,156.604,156.604,5452.0
2019-10-15 10:10:00,178.49,178.64,178.39,178.56,3273.0,156.6654,156.7971,156.5776,156.7269,3273.0
2019-10-15 10:15:00,178.57,178.75,178.56,178.64,3125.0,156.7356,156.8936,156.7269,156.7971,3125.0
2019-10-15 10:20:00,178.58,178.72,178.56,178.65,3674.0,156.7444,156.8673,156.7269,156.8059,3674.0
2019-10-15 10:25:00,178.68,179.02,178.67,178.96,2882.0,156.8322,157.1306,156.8234,157.0779,2882.0
2019-10-15 10:30:00,178.91,179.29,178.9,179.2,5722.0,157.0341,157.3676,157.0253,157.2886,5722.0
2019-10-15 10:35:00,179.23,179.37,179.12,179.23,12137.0,157.3149,157.4378,157.2184,157.3149,12137.0
2019-10-15 10:40:00,179.29,179.32,179.11,179.2,15294.0,157.3676,157.3939,157.2096,157.2886,15294.0
2019-10-15 10:45:00,179.29,179.33,179.23,179.24,2313.0,157.3676,157.4027,157.3149,157.3237,2313.0
2019-10-15 10:50:00,179.22,179.35,179.11,179.33,2969.0,157.3062,157.4203,157.2096,157.4027,2969.0
2019-10-15 10:55:00,179.32,179.57,179.32,179.55,5293.0,157.3939,157.6134,157.3939,157.5958,5293.0
2019-10-15 11:00:00,179.59,179.63,179.47,179.47,5600.0,157.6309,157.666,157.5256,157.5256,5600.0
2019-10-15 11:05:00,179.47,179.59,179.31,179.34,5128.0,157.5256,157.6309,157.3852,157.4115,5128.0
2019-10-15 11:10:00,179.29,179.34,179.18,179.22,3250.0,157.3676,157.4115,157.271,157.3062,3250.0
2019-10-15 11:15:00,179.27,179.33,179.22,179.32,4927.0,157.35,157.4027,157.3062,157.3939,4927.0
2019-10-15 11:20:00,179.33,179.43,179.28,179.36,10208.0,157.4027,157.4905,157.3588,157.429,10208.0
2019-10-15 11:25:00,179.3,179.38,179.26,179.36,5358.0,157.3764,157.4466,157.3413,157.429,5358.0
2019-10-15 11:30:00,179.38,179.4,179.01,179.09,8961.0,157.4466,157.4641,157.1218,157.1921,8961.0
2019-10-15 11:35:00,179.14,179.15,178.96,179.05,2560.0,157.2359,157.2447,157.0779,157.1569,2560.0
2019-10-15 11:40:00,179.02,179.1,178.99,179.1,3585.0,157.1306,157.2008,157.1043,157.2008,3585.0
2019-10-15 11:45:00,179.13,179.17,179.03,179.17,2708.0,157.2272,157.2623,157.1394,157.2623,2708.0
2019-10-15 11:50:00,179.13,179.36,179.13,179.25,2207.0,157.2272,157.429,157.2272,157.3325,2207.0
2019-10-15 11:55:00,179.16,179.3,179.1,179.11,5287.0,157.2535,157.3764,157.2008,157.2096,5287.0
2019-10-15 12:00:00,179.16,179.23,179.11,179.16,2585.0,157.2535,157.3149,157.2096,157.2535,2585.0
2019-10-15 12:05:00,179.17,179.2,179.07,179.2,3762.0,157.2623,157.2886,157.1745,157.2886,3762.0
2019-10-15 12:10:00,179.22,179.24,179.16,179.2,2068.0,157.3062,157.3237,157.2535,157.2886,2068.0
2019-10-15 12:15:00,179.25,179.28,179.08,179.08,6070.0,157.3325,157.3588,157.1833,157.1833,6070.0
2019-10-15 12:20:00,179.05,179.14,179.05,179.05,2400.0,157.1569,157.2359,157.1569,157.1569,2400.0
2019-10-15 12:25:00,179.1,179.1,178.99,178.99,2592.0,157.2008,157.2008,157.1043,157.1043,2592.0
2019-10-15 12:30:00,178.97,179.11,178.97,179.07,2478.0,157.0867,157.2096,157.0867,157.1745,2478.0
2019-10-15 12:35:00,179.05,179.15,178.94,179.09,7701.0,157.1569,157.2447,157.0604,157.1921,7701.0
2019-10-15 12:40:00,179.07,179.07,178.95,178.95,3839.0,157.1745,157.1745,157.0692,157.0692,3839.0
2019-10-15 12:45:00,178.94,179.0,178.79,178.85,9615.0,157.0604,157.1131,156.9287,156.9814,9615.0
2019-10-15 12:50:00,178.93,179.01,178.88,179.01,2100.0,157.0516,157.1218,157.0077,157.1218,2100.0
2019-10-15 12:55:00,179.03,179.24,179.03,179.24,2530.0,157.1394,157.3237,157.1394,157.3237,2530.0
2019-10-15 13:00:00,179.27,179.28,179.16,179.16,2363.0,157.35,157.3588,157.2535,157.2535,2363.0
2019-10-15 13:05:00,179.15,179.26,179.14,179.22,7153.0,157.2447,157.3413,157.2359,157.3062,7153.0
2019-10-15 13:10:00,179.19,179.28,179.19,179.21,3041.0,157.2798,157.3588,157.2798,157.2974,3041.0
2019-10-15 13:15:00,179.23,179.23,179.06,179.14,4241.0,157.3149,157.3149,157.1657,157.2359,4241.0
2019-10-15 13:20:00,179.09,179.11,179.01,179.01,3835.0,157.1921,157.2096,157.1218,157.1218,3835.0
2019-10-15 13:25:00,178.99,179.07,178.99,179.06,1686.0,157.1043,157.1745,157.1043,157.1657,1686.0
2019-10-15 13:30:00,179.06,179.1,178.85,178.92,10190.0,157.1657,157.2008,156.9814,157.0428,10190.0
2019-10-15 13:35:00,178.94,178.97,178.87,178.89,2868.0,157.0604,157.0867,156.999,157.0165,2868.0
2019-10-15 13:40:00,178.91,178.95,178.88,178.92,1670.0,157.0341,157.0692,157.0077,157.0428,1670.0
2019-10-15 13:45:00,178.87,178.98,178.83,178.94,5704.0,156.999,157.0955,156.9638,157.0604,5704.0
2019-10-15 13:50:00,178.97,179.08,178.94,179.08,2125.0,157.0867,157.1833,157.0604,157.1833,2125.0
2019-10-15 13:55:00,179.05,179.13,178.97,179.0,5087.0,157.1569,157.2272,157.0867,157.1131,5087.0
2019-10-15 14:00:00,178.98,179.06,178.98,179.06,1400.0,157.0955,157.1657,157.0955,157.1657,1400.0
2019-10-15 14:05:00,179.03,179.07,178.98,179.07,3552.0,157.1394,157.1745,157.0955,157.1745,3552.0
2019-10-15 14:10:00,179.08,179.08,178.91,178.91,38450.0,157.1833,157.1833,157.0341,157.0341,38450.0
2019-10-15 14:15:00,178.89,178.94,178.87,178.91,2756.0,157.0165,157.0604,156.999,157.0341,2756.0
2019-10-15 14:20:00,178.89,179.0,178.89,178.93,2429.0,157.0165,157.1131,157.0165,157.0516,2429.0
2019-10-15 14:25:00,178.95,179.04,178.95,179.01,3056.0,157.0692,157.1482,157.0692,157.1218,3056.0
2019-10-15 14:30:00,179.01,179.07,178.95,179.02,5553.0,157.1218,157.1745,157.0692,157.1306,5553.0
2019-10-15 14:35:00,179.02,179.02,178.97,178.99,4101.0,157.1306,157.1306,157.0867,157.1043,4101.0
2019-10-15 14:40:00,178.96,179.0,178.93,178.95,2824.0,157.0779,157.1131,157.0516,157.0692,2824.0
2019-10-15 14:45:00,178.96,178.96,178.84,178.9,3722.0,157.0779,157.0779,156.9726,157.0253,3722.0
2019-10-15 14:50:00,178.86,178.92,178.83,178.84,3336.0,156.9902,157.0428,156.9638,156.9726,3336.0
2019-10-15 14:55:00,178.9,178.9,178.72,178.81,3792.0,157.0253,157.0253,156.8673,156.9463,3792.0
2019-10-15 15:00:00,178.76,178.79,178.63,178.63,3410.0,156.9024,156.9287,156.7883,156.7883,3410.0
2019-10-15 15:05:00,178.69,178.69,178.61,178.62,3447.0,156.841,156.841,156.7707,156.7795,3447.0
2019-10-15 15:10:00,178.62,178.62,178.59,178.59,1160.0,156.7795,156.7795,156.7532,156.7532,1160.0
2019-10-15 15:15:00,178.57,178.62,178.55,178.56,4888.0,156.7356,156.7795,156.7181,156.7269,4888.0
2019-10-15 15:20:00,178.55,178.55,178.44,178.47,5781.0,156.7181,156.7181,156.6215,156.6479,5781.0
2019-10-15 15:25:00,178.49,178.61,178.45,178.61,3979.0,156.6654,156.7707,156.6303,156.7707,3979.0
2019-10-15 15:30:00,178.62,178.67,178.56,178.64,7150.0,156.7795,156.8234,156.7269,156.7971,7150.0
2019-10-15 15:35:00,178.61,178.73,178.61,178.63,21685.0,156.7707,156.8761,156.7707,156.7883,21685.0
2019-10-15 15:40:00,178.62,178.63,178.46,178.47,9123.0,156.7795,156.7883,156.6391,156.6479,9123.0
2019-10-15 15:45:00,178.46,178.55,178.4,178.42,10909.0,156.6391,156.7181,156.5864,156.604,10909.0
2019-10-15 15:50:00,178.42,178.58,178.35,178.44,37001.0,156.604,156.7444,156.5425,156.6215,37001.0
2019-10-15 15:55:00,178.5,178.67,178.4,178.4,50396.0,156.6742,156.8234,156.5864,156.5864,50396.0
2019-10-16 09:30:00,178.45,178.45,177.49,177.78,17217.0,156.6303,156.6303,155.7877,156.0422,17217.0
2019-10-16 09:35:00,177.8,177.94,177.49,177.81,4201.0,156.0598,156.1827,155.7877,156.0686,4201.0
2019-10-16 09:40:00,177.8,178.26,177.77,177.77,5414.0,156.0598,156.4635,156.0335,156.0335,5414.0
2019-10-16 09:45:00,177.9,178.06,177.72,178.01,1757.0,156.1476,156.288,155.9896,156.2441,1757.0
2019-10-16 09:50:00,177.98,178.02,177.72,177.79,1736.0,156.2178,156.2529,155.9896,156.051,1736.0
2019-10-16 09:55:00,177.75,177.77,177.4,177.49,1745.0,156.0159,156.0335,155.7087,155.7877,1745.0
2019-10-16 10:00:00,177.42,177.51,177.21,177.36,7544.0,155.7262,155.8052,155.5419,155.6736,7544.0
2019-10-16 10:05:00,177.29,177.69,177.29,177.62,2916.0,155.6121,155.9632,155.6121,155.9018,2916.0
2019-10-16 10:10:00,177.89,177.89,177.77,177.86,2612.0,156.1388,156.1388,156.0335,156.1124,2612.0
2019-10-16 10:15:00,177.78,177.85,177.64,177.79,9822.0,156.0422,156.1037,155.9193,156.051,9822.0
2019-10-16 10:20:00,177.8,177.93,177.8,177.91,2822.0,156.0598,156.1739,156.0598,156.1563,2822.0
2019-10-16 10:25:00,177.93,178.45,177.91,178.45,5324.0,156.1739,156.6303,156.1563,156.6303,5324.0
2019-10-16 10:30:00,178.37,178.54,178.37,178.43,6315.0,156.5601,156.7093,156.5601,156.6128,6315.0
2019-10-16 10:35:00,178.44,178.65,178.4,178.44,2750.0,156.6215,156.8059,156.5864,156.6215,2750.0
2019-10-16 10:40:00,178.39,178.5,178.34,178.42,1100.0,156.5776,156.6742,156.5338,156.604,1100.0
2019-10-16 10:45:00,178.53,178.53,178.23,178.23,5961.0,156.7005,156.7005,156.4372,156.4372,5961.0
2019-10-16 10:50:00,178.39,178.44,178.36,178.41,1309.0,156.5776,156.6215,156.5513,156.5952,1309.0
2019-10-16 10:55:00,178.43,178.61,178.41,178.59,1940.0,156.6128,156.7707,156.5952,156.7532,1940.0
2019-10-16 11:00:00,178.56,178.6,178.52,178.57,4765.0,156.7269,156.762,156.6917,156.7356,4765.0
2019-10-16 11:05:00,178.58,178.65,178.42,178.47,6323.0,156.7444,156.8059,156.604,156.6479,6323.0
2019-10-16 11:10:00,178.38,178.47,178.38,178.47,1441.0,156.5689,156.6479,156.5689,156.6479,1441.0
2019-10-16 11:15:00,178.48,178.48,178.33,178.38,11741.0,156.6566,156.6566,156.525,156.5689,11741.0
2019-10-16 11:20:00,178.43,178.58,178.43,178.51,1579.0,156.6128,156.7444,156.6128,156.683,1579.0
2019-10-16 11:25:00,178.5,178.62,178.46,178.62,1617.0,156.6742,156.7795,156.6391,156.7795,1617.0
2019-10-16 11:30:00,178.65,178.65,178.44,178.45,5080.0,156.8059,156.8059,156.6215,156.6303,5080.0
2019-10-16 11:35:00,178.48,178.52,178.44,178.46,2381.0,156.6566,156.6917,156.6215,156.6391,2381.0
2019-10-16 11:40:00,178.45,178.59,178.44,178.56,1200.0,156.6303,156.7532,156.6215,156.7269,1200.0
2019-10-16 11:45:00,178.56,178.56,178.43,178.5,3734.0,156.7269,156.7269,156.6128,156.6742,3734.0
2019-10-16 11:50:00,178.51,178.63,178.45,178.62,3915.0,156.683,156.7883,156.6303,156.7795,3915.0
2019-10-16 11:55:00,178.56,178.56,178.5,178.5,3234.0,156.7269,156.7269,156.6742,156.6742,3234.0
2019-10-16 12:00:00,178.52,178.76,178.52,178.75,3254.0,156.6917,156.9024,156.6917,156.8936,3254.0
2019-10-16 12:05:00,178.75,178.76,178.67,178.71,3934.0,156.8936,156.9024,156.8234,156.8585,3934.0
2019-10-16 12:10:00,178.69,178.71,178.66,178.68,3130.0,156.841,156.8585,156.8146,156.8322,3130.0
2019-10-16 12:15:00,178.68,178.78,178.68,178.74,5200.0,156.8322,156.92,156.8322,156.8848,5200.0
2019-10-16 12:20:00,178.73,178.8,178.72,178.79,1673.0,156.8761,156.9375,156.8673,156.9287,1673.0
2019-10-16 12:25:00,178.75,178.85,178.7,178.85,4206.0,156.8936,156.9814,156.8497,156.9814,4206.0
2019-10-16 12:30:00,178.87,178.95,178.86,178.92,1132.0,156.999,157.0692,156.9902,157.0428,1132.0
2019-10-16 12:35:00,179.06,179.18,179.06,179.16,1000.0,157.1657,157.271,157.1657,157.2535,1000.0
2019-10-16 12:40:00,179.13,179.2,179.05,179.12,1726.0,157.2272,157.2886,157.1569,157.2184,1726.0
2019-10-16 12:45:00,179.12,179.17,179.06,179.1,2005.0,157.2184,157.2623,157.1657,157.2008,2005.0
2019-10-16 12:50:00,179.13,179.13,179.01,179.04,800.0,157.2272,157.2272,157.1218,157.1482,800.0
2019-10-16 12:55:00,179.01,179.01,178.91,178.93,3779.0,157.1218,157.1218,157.0341,157.0516,3779.0
2019-10-16 13:00:00,178.96,178.99,178.92,178.93,2105.0,157.0779,157.1043,157.0428,157.0516,2105.0
2019-10-16 13:05:00,178.97,178.99,178.86,178.9,2370.0,157.0867,157.1043,156.9902,157.0253,2370.0
2019-10-16 13:10:00,178.88,178.92,178.86,178.87,1225.0,157.0077,157.0428,156.9902,156.999,1225.0
2019-10-16 13:15:00,178.84,178.87,178.75,178.8,2315.0,156.9726,156.999,156.8936,156.9375,2315.0
2019-10-16 13:20:00,178.78,178.8,178.69,178.69,1200.0,156.92,156.9375,156.841,156.841,1200.0
2019-10-16 13:25:00,178.68,178.7,178.63,178.66,1500.0,156.8322,156.8497,156.7883,156.8146,1500.0
2019-10-16 13:30:00,178.7,178.77,178.61,178.68,4969.0,156.8497,156.9112,156.7707,156.8322,4969.0
2019-10-16 13:35:00,178.67,178.69,178.62,178.62,1300.0,156.8234,156.841,156.7795,156.7795,1300.0
2019-10-16 13:40:00,178.62,178.73,178.45,178.59,3882.0,156.7795,156.8761,156.6303,156.7532,3882.0
2019-10-16 13:45:00,178.65,178.72,178.58,178.58,2280.0,156.8059,156.8673,156.7444,156.7444,2280.0
2019-10-16 13:50:00,178.56,178.56,178.46,178.49,1216.0,156.7269,156.7269,156.6391,156.6654,1216.0
2019-10-16 13:55:00,178.42,178.42,178.27,178.3,2302.0,156.604,156.604,156.4723,156.4986,2302.0
2019-10-16 14:00:00,178.3,178.47,178.21,178.47,6328.0,156.4986,156.6479,156.4197,156.6479,6328.0
2019-10-16 14:05:00,178.48,178.52,178.46,178.46,2101.0,156.6566,156.6917,156.6391,156.6391,2101.0
2019-10-16 14:10:00,178.46,178.57,178.46,178.53,2554.0,156.6391,156.7356,156.6391,156.7005,2554.0
2019-10-16 14:15:00,178.58,178.73,178.58,178.73,4284.0,156.7444,156.8761,156.7444,156.8761,4284.0
2019-10-16 14:20:00,178.74,178.78,178.6,178.6,2866.0,156.8848,156.92,156.762,156.762,2866.0
2019-10-16 14:25:00,178.64,178.74,178.59,178.6,4208.0,156.7971,156.8848,156.7532,156.762,4208.0
2019-10-16 14:30:00,178.64,178.89,178.61,178.89,5887.0,156.7971,157.0165,156.7707,157.0165,5887.0
2019-10-16 14:35:00,178.92,178.99,178.91,178.97,2803.0,157.0428,157.1043,157.0341,157.0867,2803.0
2019-10-16 14:40:00,178.97,178.98,178.87,178.88,5129.0,157.0867,157.0955,156.999,157.0077,5129.0
2019-10-16 14:45:00,178.91,178.91,178.78,178.82,3602.0,157.0341,157.0341,156.92,156.9551,3602.0
2019-10-16 14:50:00,178.83,179.23,178.83,179.2,8668.0,156.9638,157.3149,156.9638,157.2886,8668.0
2019-10-16 14:55:00,179.18,179.19,178.98,178.99,8898.0,157.271,157.2798,157.0955,157.1043,8898.0
2019-10-16 15:00:00,178.96,178.99,178.76,178.76,3541.0,157.0779,157.1043,156.9024,156.9024,3541.0
2019-10-16 15:05:00,178.73,178.76,178.63,178.67,3484.0,156.8761,156.9024,156.7883,156.8234,3484.0
2019-10-16 15:10:00,178.66,178.66,178.46,178.51,5937.0,156.8146,156.8146,156.6391,156.683,5937.0
2019-10-16 15:15:00,178.5,178.5,178.38,178.48,4508.0,156.6742,156.6742,156.5689,156.6566,4508.0
2019-10-16 15:20:00,178.44,178.48,178.34,178.35,2631.0,156.6215,156.6566,156.5338,156.5425,2631.0
2019-10-16 15:25:00,178.35,178.38,178.32,178.38,5977.0,156.5425,156.5689,156.5162,156.5689,5977.0
2019-10-16 15:30:00,178.38,178.6,178.38,178.6,5171.0,156.5689,156.762,156.5689,156.762,5171.0
2019-10-16 15:35:00,178.6,178.6,178.51,178.56,3579.0,156.762,156.762,156.683,156.7269,3579.0
2019-10-16 15:40:00,178.53,178.56,178.32,178.32,8167.0,156.7005,156.7269,156.5162,156.5162,8167.0
2019-10-16 15:45:00,178.36,178.44,178.3,178.31,7732.0,156.5513,156.6215,156.4986,156.5074,7732.0
2019-10-16 15:50:00,178.29,178.35,178.25,178.34,11238.0,156.4899,156.5425,156.4548,156.5338,11238.0
2019-10-16 15:55:00,178.35,178.38,178.12,178.32,48163.0,156.5425,156.5689,156.3407,156.5162,48163.0
2019-10-17 09:30:00,178.11,178.56,177.65,178.1,21597.0,156.3319,156.7269,155.9281,156.3231,21597.0
2019-10-17 09:35:00,178.12,178.19,177.72,177.87,3846.0,156.3407,156.4021,155.9896,156.1212,3846.0
2019-10-17 09:40:00,177.96,178.1,177.3,177.31,12512.0,156.2002,156.3231,155.6209,155.6297,12512.0
2019-10-17 09:45:00,177.39,177.5,177.12,177.43,11617.0,155.6999,155.7965,155.4629,155.735,11617.0
2019-10-17 09:50:00,177.53,177.59,177.2,177.22,7208.0,155.8228,155.8755,155.5331,155.5507,7208.0
2019-10-17 09:55:00,177.22,177.29,176.76,176.77,10182.0,155.5507,155.6121,155.147,155.1557,10182.0
2019-10-17 10:00:00,176.77,177.12,176.58,177.12,8966.0,155.1557,155.4629,154.989,155.4629,8966.0
2019-10-17 10:05:00,177.12,177.25,177.05,177.14,4750.0,155.4629,155.577,155.4015,155.4805,4750.0
2019-10-17 10:10:00,177.19,177.66,177.18,177.65,4341.0,155.5244,155.9369,155.5156,155.9281,4341.0
2019-10-17 10:15:00,177.65,177.85,177.65,177.72,4002.0,155.9281,156.1037,155.9281,155.9896,4002.0
2019-10-17 10:20:00,177.74,178.09,177.73,178.04,5351.0,156.0071,156.3143,155.9983,156.2704,5351.0
2019-10-17 10:25:00,178.09,178.29,178.01,178.19,5204.0,156.3143,156.4899,156.2441,156.4021,5204.0
2019-10-17 10:30:00,178.21,178.36,178.21,178.26,4952.0,156.4197,156.5513,156.4197,156.4635,4952.0
2019-10-17 10:35:00,178.16,178.16,177.56,177.63,2500.0,156.3758,156.3758,155.8491,155.9106,2500.0
2019-10-17 10:40:00,177.59,177.59,177.5,177.5,1656.0,155.8755,155.8755,155.7965,155.7965,1656.0
2019-10-17 10:45:00,177.45,177.46,177.16,177.17,1809.0,155.7526,155.7614,155.498,155.5068,1809.0
2019-10-17 10:50:00,177.17,177.28,177.14,177.2,2600.0,155.5068,155.6034,155.4805,155.5331,2600.0
2019-10-17 10:55:00,177.32,177.66,177.27,177.66,4274.0,155.6385,155.9369,155.5946,155.9369,4274.0
2019-10-17 11:00:00,177.61,177.61,177.15,177.17,4483.0,155.893,155.893,155.4893,155.5068,4483.0
2019-10-17 11:05:00,177.21,177.42,177.18,177.32,1835.0,155.5419,155.7262,155.5156,155.6385,1835.0
2019-10-17 11:10:00,177.4,177.61,177.3,177.61,1426.0,155.7087,155.893,155.6209,155.893,1426.0
2019-10-17 11:15:00,177.61,177.61,177.48,177.48,1270.0,155.893,155.893,155.7789,155.7789,1270.0
2019-10-17 11:20:00,177.47,177.47,177.29,177.29,1100.0,155.7701,155.7701,155.6121,155.6121,1100.0
2019-10-17 11:25:00,177.29,177.51,177.29,177.51,1460.0,155.6121,155.8052,155.6121,155.8052,1460.0
2019-10-17 11:30:00,177.5,177.61,177.39,177.44,3805.0,155.7965,155.893,155.6999,155.7438,3805.0
2019-10-17 11:35:00,177.44,177.51,177.33,177.51,2080.0,155.7438,155.8052,155.6473,155.8052,2080.0
2019-10-17 11:40:00,177.49,177.56,177.44,177.46,2126.0,155.7877,155.8491,155.7438,155.7614,2126.0
2019-10-17 11:45:00,177.41,177.44,177.4,177.43,700.0,155.7175,155.7438,155.7087,155.735,700.0
2019-10-17 11:50:00,177.4,177.53,177.3,177.31,1976.0,155.7087,155.8228,155.6209,155.6297,1976.0
2019-10-17 11:55:00,177.35,177.55,177.35,177.54,1691.0,155.6648,155.8404,155.6648,155.8316,1691.0
2019-10-17 12:00:00,177.53,177.55,177.39,177.43,7426.0,155.8228,155.8404,155.6999,155.735,7426.0
2019-10-17 12:05:00,177.41,177.5,177.41,177.5,1586.0,155.7175,155.7965,155.7175,155.7965,1586.0
2019-10-17 12:10:00,177.48,177.49,177.27,177.27,1301.0,155.7789,155.7877,155.5946,155.5946,1301.0
2019-10-17 12:15:00,177.37,177.37,177.25,177.25,2603.0,155.6824,155.6824,155.577,155.577,2603.0
2019-10-17 12:20:00,177.28,177.28,177.07,177.14,1842.0,155.6034,155.6034,155.419,155.4805,1842.0
2019-10-17 12:25:00,177.13,177.18,177.1,177.12,1680.0,155.4717,155.5156,155.4454,155.4629,1680.0
2019-10-17 12:30:00,177.16,177.43,177.16,177.43,3169.0,155.498,155.735,155.498,155.735,3169.0
2019-10-17 12:35:00,177.42,177.46,177.4,177.45,2601.0,155.7262,155.7614,155.7087,155.7526,2601.0
2019-10-17 12:40:00,177.47,177.63,177.47,177.62,2857.0,155.7701,155.9106,155.7701,155.9018,2857.0
2019-10-17 12:45:00,177.65,177.68,177.58,177.58,2301.0,155.9281,155.9545,155.8667,155.8667,2301.0
2019-10-17 12:50:00,177.62,177.71,177.62,177.66,3420.0,155.9018,155.9808,155.9018,155.9369,3420.0
2019-10-17 12:55:00,177.63,177.66,177.55,177.66,2362.0,155.9106,155.9369,155.8404,155.9369,2362.0
2019-10-17 13:00:00,177.65,177.74,177.63,177.65,7882.0,155.9281,156.0071,155.9106,155.9281,7882.0
2019-10-17 13:05:00,177.61,177.62,177.45,177.45,1424.0,155.893,155.9018,155.7526,155.7526,1424.0
2019-10-17 13:10:00,177.44,177.48,177.4,177.43,3186.0,155.7438,155.7789,155.7087,155.735,3186.0
2019-10-17 13:15:00,177.34,177.59,177.34,177.51,4350.0,155.656,155.8755,155.656,155.8052,4350.0
2019-10-17 13:20:00,177.5,177.55,177.43,177.44,3707.0,155.7965,155.8404,155.735,155.7438,3707.0
2019-10-17 13:25:00,177.43,177.44,177.21,177.24,5587.0,155.735,155.7438,155.5419,155.5683,5587.0
2019-10-17 13:30:00,177.26,177.28,177.19,177.19,2793.0,155.5858,155.6034,155.5244,155.5244,2793.0
2019-10-17 13:35:00,177.23,177.24,177.16,177.21,1535.0,155.5595,155.5683,155.498,155.5419,1535.0
2019-10-17 13:40:00,177.19,177.32,177.19,177.28,2722.0,155.5244,155.6385,155.5244,155.6034,2722.0
2019-10-17 13:45:00,177.24,177.28,177.24,177.28,300.0,155.5683,155.6034,155.5683,155.6034,300.0
2019-10-17 13:50:00,177.28,177.32,177.22,177.32,3862.0,155.6034,155.6385,155.5507,155.6385,3862.0
2019-10-17 13:55:00,177.33,177.35,177.26,177.3,2647.0,155.6473,155.6648,155.5858,155.6209,2647.0
2019-10-17 14:00:00,177.28,177.33,177.17,177.33,12523.0,155.6034,155.6473,155.5068,155.6473,12523.0
2019-10-17 14:05:00,177.29,177.39,177.28,177.39,2366.0,155.6121,155.6999,155.6034,155.6999,2366.0
2019-10-17 14:10:00,177.39,177.42,177.32,177.34,2605.0,155.6999,155.7262,155.6385,155.656,2605.0
2019-10-17 14:15:00,177.34,177.34,177.21,177.21,5745.0,155.656,155.656,155.5419,155.5419,5745.0
2019-10-17 14:20:00,177.21,177.3,177.21,177.27,3639.0,155.5419,155.6209,155.5419,155.5946,3639.0
2019-10-17 14:25:00,177.28,177.4,177.27,177.4,6404.0,155.6034,155.7087,155.5946,155.7087,6404.0
2019-10-17 14:30:00,177.39,177.43,177.33,177.34,3058.0,155.6999,155.735,155.6473,155.656,3058.0
2019-10-17 14:35:00,177.35,177.39,177.29,177.32,2434.0,155.6648,155.6999,155.6121,155.6385,2434.0
2019-10-17 14:40:00,177.31,177.32,177.25,177.3,2131.0,155.6297,155.6385,155.577,155.6209,2131.0
2019-10-17 14:45:00,177.31,177.46,177.28,177.45,4153.0,155.6297,155.7614,155.6034,155.7526,4153.0
2019-10-17 14:50:00,177.48,177.6,177.44,177.53,8432.0,155.7789,155.8842,155.7438,155.8228,8432.0
2019-10-17 14:55:00,177.57,177.57,177.47,177.47,1489.0,155.8579,155.8579,155.7701,155.7701,1489.0
2019-10-17 15:00:00,177.45,177.51,177.38,177.39,3143.0,155.7526,155.8052,155.6911,155.6999,3143.0
2019-10-17 15:05:00,177.35,177.35,177.2,177.25,4591.0,155.6648,155.6648,155.5331,155.577,4591.0
2019-10-17 15:10:00,177.24,177.26,177.14,177.21,2617.0,155.5683,155.5858,155.4805,155.5419,2617.0
2019-10-17 15:15:00,177.22,177.22,177.13,177.13,3800.0,155.5507,155.5507,155.4717,155.4717,3800.0
2019-10-17 15:20:00,177.16,177.16,177.07,177.08,5731.0,155.498,155.498,155.419,155.4278,5731.0
2019-10-17 15:25:00,177.08,177.11,177.01,177.03,3150.0,155.4278,155.4542,155.3664,155.3839,3150.0
2019-10-17 15:30:00,177.06,177.22,177.06,177.2,5855.0,155.4103,155.5507,155.4103,155.5331,5855.0
2019-10-17 15:35:00,177.18,177.18,177.02,177.03,7527.0,155.5156,155.5156,155.3752,155.3839,7527.0
2019-10-17 15:40:00,177.05,177.05,176.91,176.95,8833.0,155.4015,155.4015,155.2786,155.3137,8833.0
2019-10-17 15:45:00,176.95,177.0,176.85,176.9,14530.0,155.3137,155.3576,155.2259,155.2698,14530.0
2019-10-17 15:50:00,176.9,176.98,176.82,176.97,16890.0,155.2698,155.3401,155.1996,155.3313,16890.0
2019-10-17 15:55:00,176.96,176.96,176.67,176.82,39488.0,155.3225,155.3225,155.068,155.1996,39488.0
2019-10-18 09:30:00,177.05,177.05,175.86,175.98,93089.0,155.4015,155.4015,154.357,154.4623,93089.0
2019-10-18 09:35:00,176.03,176.32,175.96,176.18,4712.0,154.5062,154.7608,154.4448,154.6379,4712.0
2019-10-18 09:40:00,176.09,176.36,175.93,176.0,3804.0,154.5589,154.7959,154.4184,154.4799,3804.0
2019-10-18 09:45:00,176.07,176.23,175.87,175.87,11408.0,154.5413,154.6818,154.3658,154.3658,11408.0
2019-10-18 09:50:00,175.87,175.99,175.56,175.56,7121.0,154.3658,154.4711,154.0937,154.0937,7121.0
2019-10-18 09:55:00,175.63,175.71,175.34,175.37,9331.0,154.1551,154.2253,153.9006,153.9269,9331.0
2019-10-18 10:00:00,175.47,175.47,175.23,175.25,7985.0,154.0147,154.0147,153.804,153.8216,7985.0
2019-10-18 10:05:00,175.24,175.24,174.65,174.89,9736.0,153.8128,153.8128,153.2949,153.5056,9736.0
2019-10-18 10:10:00,174.87,175.05,174.84,174.98,4396.0,153.488,153.646,153.4617,153.5846,4396.0
2019-10-18 10:15:00,174.96,175.03,174.8,174.83,3025.0,153.567,153.6285,153.4266,153.4529,3025.0
2019-10-18 10:20:00,174.78,174.87,174.61,174.63,5856.0,153.4091,153.488,153.2598,153.2774,5856.0
2019-10-18 10:25:00,174.69,174.77,174.57,174.57,5066.0,153.3301,153.4003,153.2247,153.2247,5066.0
2019-10-18 10:30:00,174.62,174.82,174.58,174.78,4081.0,153.2686,153.4442,153.2335,153.4091,4081.0
2019-10-18 10:35:00,174.7,174.76,174.65,174.75,1780.0,153.3388,153.3915,153.2949,153.3827,1780.0
2019-10-18 10:40:00,174.78,174.79,174.49,174.49,5345.0,153.4091,153.4178,153.1545,153.1545,5345.0
2019-10-18 10:45:00,174.54,174.62,174.49,174.59,2016.0,153.1984,153.2686,153.1545,153.2423,2016.0
2019-10-18 10:50:00,174.58,174.78,174.53,174.67,3190.0,153.2335,153.4091,153.1896,153.3125,3190.0
2019-10-18 10:55:00,174.65,174.65,174.47,174.5,7130.0,153.2949,153.2949,153.137,153.1633,7130.0
2019-10-18 11:00:00,174.51,174.89,174.51,174.89,7181.0,153.1721,153.5056,153.1721,153.5056,7181.0
2019-10-18 11:05:00,174.88,174.97,174.75,174.76,5386.0,153.4968,153.5758,153.3827,153.3915,5386.0
2019-10-18 11:10:00,174.7,174.93,174.68,174.93,5780.0,153.3388,153.5407,153.3213,153.5407,5780.0
2019-10-18 11:15:00,174.98,174.98,174.68,174.72,5579.0,153.5846,153.5846,153.3213,153.3564,5579.0
2019-10-18 11:20:00,174.84,174.94,174.77,174.89,5740.0,153.4617,153.5495,153.4003,153.5056,5740.0
2019-10-18 11:25:00,174.91,174.94,174.69,174.69,6853.0,153.5232,153.5495,153.3301,153.3301,6853.0
2019-10-18 11:30:00,174.69,174.69,174.5,174.53,8971.0,153.3301,153.3301,153.1633,153.1896,8971.0
2019-10-18 11:35:00,174.53,174.68,174.44,174.63,3941.0,153.1896,153.3213,153.1106,153.2774,3941.0
2019-10-18 11:40:00,174.67,174.72,174.54,174.57,3700.0,153.3125,153.3564,153.1984,153.2247,3700.0
2019-10-18 11:45:00,174.69,174.69,174.57,174.64,5287.0,153.3301,153.3301,153.2247,153.2862,5287.0
2019-10-18 11:50:00,174.65,174.68,174.56,174.56,5007.0,153.2949,153.3213,153.216,153.216,5007.0
2019-10-18 11:55:00,174.58,174.65,174.53,174.55,7448.0,153.2335,153.2949,153.1896,153.2072,7448.0
2019-10-18 12:00:00,174.55,174.82,174.51,174.79,7625.0,153.2072,153.4442,153.1721,153.4178,7625.0
2019-10-18 12:05:00,174.8,174.84,174.62,174.74,5155.0,153.4266,153.4617,153.2686,153.3739,5155.0
2019-10-18 12:10:00,174.74,174.86,174.69,174.72,4403.0,153.3739,153.4793,153.3301,153.3564,4403.0
2019-10-18 12:15:00,174.69,174.69,174.22,174.27,10326.0,153.3301,153.3301,152.9175,152.9614,10326.0
2019-10-18 12:20:00,174.27,174.28,173.99,174.2,17005.0,152.9614,152.9702,152.7156,152.9,17005.0
2019-10-18 12:25:00,174.12,174.51,174.12,174.34,3587.0,152.8298,153.1721,152.8298,153.0229,3587.0
2019-10-18 12:30:00,174.28,174.39,174.09,174.36,5326.0,152.9702,153.0667,152.8034,153.0404,5326.0
2019-10-18 12:35:00,174.39,174.39,174.26,174.26,3023.0,153.0667,153.0667,152.9526,152.9526,3023.0
2019-10-18 12:40:00,174.18,174.27,174.13,174.27,4969.0,152.8824,152.9614,152.8385,152.9614,4969.0
2019-10-18 12:45:00,174.24,174.33,174.18,174.21,5110.0,152.9351,153.0141,152.8824,152.9087,5110.0
2019-10-18 12:50:00,174.18,174.3,174.12,174.29,2514.0,152.8824,152.9877,152.8298,152.979,2514.0
2019-10-18 12:55:00,174.35,174.51,174.32,174.49,3708.0,153.0316,153.1721,153.0053,153.1545,3708.0
2019-10-18 13:00:00,174.47,174.59,174.4,174.52,4206.0,153.137,153.2423,153.0755,153.1808,4206.0
2019-10-18 13:05:00,174.55,174.57,174.43,174.57,2172.0,153.2072,153.2247,153.1018,153.2247,2172.0
2019-10-18 13:10:00,174.54,174.56,174.38,174.49,4712.0,153.1984,153.216,153.058,153.1545,4712.0
2019-10-18 13:15:00,174.48,174.7,174.48,174.53,8445.0,153.1457,153.3388,153.1457,153.1896,8445.0
2019-10-18 13:20:00,174.55,174.58,174.45,174.47,5340.0,153.2072,153.2335,153.1194,153.137,5340.0
2019-10-18 13:25:00,174.47,174.47,174.24,174.35,3767.0,153.137,153.137,152.9351,153.0316,3767.0
2019-10-18 13:30:00,174.34,174.38,174.27,174.32,5246.0,153.0229,153.058,152.9614,153.0053,5246.0
2019-10-18 13:35:00,174.31,174.34,174.3,174.33,2101.0,152.9965,153.0229,152.9877,153.0141,2101.0
2019-10-18 13:40:00,174.34,174.56,174.33,174.56,3383.0,153.0229,153.216,153.0141,153.216,3383.0
2019-10-18 13:45:00,174.56,174.74,174.56,174.64,3461.0,153.216,153.3739,153.216,153.2862,3461.0
2019-10-18 13:50:00,174.61,174.72,174.52,174.54,5268.0,153.2598,153.3564,153.1808,153.1984,5268.0
2019-10-18 13:55:00,174.55,174.62,174.5,174.62,3623.0,153.2072,153.2686,153.1633,153.2686,3623.0
2019-10-18 14:00:00,174.68,174.72,174.54,174.6,5419.0,153.3213,153.3564,153.1984,153.2511,5419.0
2019-10-18 14:05:00,174.54,174.72,174.51,174.66,4124.0,153.1984,153.3564,153.1721,153.3037,4124.0
2019-10-18 14:10:00,174.63,174.65,174.49,174.54,5584.0,153.2774,153.2949,153.1545,153.1984,5584.0
2019-10-18 14:15:00,174.51,174.63,174.46,174.6,6479.0,153.1721,153.2774,153.1282,153.2511,6479.0
2019-10-18 14:20:00,174.6,174.76,174.6,174.69,3936.0,153.2511,153.3915,153.2511,153.3301,3936.0
2019-10-18 14:25:00,174.67,174.72,174.53,174.69,7900.0,153.3125,153.3564,153.1896,153.3301,7900.0
2019-10-18 14:30:00,174.67,174.69,174.49,174.58,6300.0,153.3125,153.3301,153.1545,153.2335,6300.0
2019-10-18 14:35:00,174.55,174.55,174.36,174.38,5330.0,153.2072,153.2072,153.0404,153.058,5330.0
2019-10-18 14:40:00,174.37,174.52,174.28,174.5,4312.0,153.0492,153.1808,152.9702,153.1633,4312.0
2019-10-18 14:45:00,174.47,174.47,174.29,174.32,4530.0,153.137,153.137,152.979,153.0053,4530.0
2019-10-18 14:50:00,174.34,174.45,174.34,174.39,4730.0,153.0229,153.1194,153.0229,153.0667,4730.0
2019-10-18 14:55:00,174.4,174.55,174.4,174.45,6012.0,153.0755,153.2072,153.0755,153.1194,6012.0
2019-10-18 15:00:00,174.5,174.53,174.29,174.39,16744.0,153.1633,153.1896,152.979,153.0667,16744.0
2019-10-18 15:05:00,174.4,174.58,174.36,174.5,7727.0,153.0755,153.2335,153.0404,153.1633,7727.0
2019-10-18 15:10:00,174.52,174.58,174.43,174.57,7240.0,153.1808,153.2335,153.1018,153.2247,7240.0
2019-10-18 15:15:00,174.56,174.67,174.51,174.64,9014.0,153.216,153.3125,153.1721,153.2862,9014.0
2019-10-18 15:20:00,174.63,174.72,174.59,174.67,11069.0,153.2774,153.3564,153.2423,153.3125,11069.0
2019-10-18 15:25:00,174.68,174.75,174.67,174.7,13142.0,153.3213,153.3827,153.3125,153.3388,13142.0
2019-10-18 15:30:00,174.68,174.77,174.68,174.73,14684.0,153.3213,153.4003,153.3213,153.3652,14684.0
2019-10-18 15:35:00,174.73,174.96,174.69,174.84,29104.0,153.3652,153.567,153.3301,153.4617,29104.0
2019-10-18 15:40:00,174.86,174.87,174.63,174.68,16897.0,153.4793,153.488,153.2774,153.3213,16897.0
2019-10-18 15:45:00,174.67,174.71,174.53,174.63,11408.0,153.3125,153.3476,153.1896,153.2774,11408.0
2019-10-18 15:50:00,174.62,174.7,174.54,174.62,29299.0,153.2686,153.3388,153.1984,153.2686,29299.0
2019-10-18 15:55:00,174.64,174.69,174.4,174.42,47244.0,153.2862,153.3301,153.0755,153.0931,47244.0
2019-10-21 09:30:00,175.3,175.47,174.68,175.2,24636.0,153.8655,154.0147,153.3213,153.7777,24636.0
2019-10-21 09:35:00,175.08,175.3,175.01,175.16,5397.0,153.6724,153.8655,153.6109,153.7426,5397.0
2019-10-21 09:40:00,175.15,175.5,175.14,175.38,2671.0,153.7338,154.041,153.725,153.9357,2671.0
2019-10-21 09:45:00,175.38,175.38,175.02,175.1,2836.0,153.9357,153.9357,153.6197,153.6899,2836.0
2019-10-21 09:50:00,175.02,175.02,174.65,174.71,5046.0,153.6197,153.6197,153.2949,153.3476,5046.0
2019-10-21 09:55:00,174.76,175.04,174.74,174.88,5878.0,153.3915,153.6373,153.3739,153.4968,5878.0
2019-10-21 10:00:00,174.89,175.1,174.89,174.91,4095.0,153.5056,153.6899,153.5056,153.5232,4095.0
2019-10-21 10:05:00,174.96,175.28,174.88,175.11,5859.0,153.567,153.8479,153.4968,153.6987,5859.0
2019-10-21 10:10:00,175.07,175.49,175.03,175.28,5184.0,153.6636,154.0322,153.6285,153.8479,5184.0
2019-10-21 10:15:00,175.32,175.43,175.19,175.26,4899.0,153.883,153.9796,153.7689,153.8304,4899.0
2019-10-21 10:20:00,175.24,175.6,175.24,175.46,2905.0,153.8128,154.1288,153.8128,154.0059,2905.0
2019-10-21 10:25:00,175.53,175.57,175.38,175.44,2272.0,154.0673,154.1025,153.9357,153.9884,2272.0
2019-10-21 10:30:00,175.44,175.57,175.42,175.48,4850.0,153.9884,154.1025,153.9708,154.0235,4850.0
2019-10-21 10:35:00,175.53,175.62,175.36,175.59,4081.0,154.0673,154.1463,153.9181,154.12,4081.0
2019-10-21 10:40:00,175.66,175.91,175.66,175.81,2460.0,154.1815,154.4009,154.1815,154.3131,2460.0
2019-10-21 10:45:00,175.8,175.87,175.64,175.66,3200.0,154.3043,154.3658,154.1639,154.1815,3200.0
2019-10-21 10:50:00,175.66,175.77,175.63,175.69,3598.0,154.1815,154.278,154.1551,154.2078,3598.0
2019-10-21 10:55:00,175.8,175.94,175.77,175.94,9366.0,154.3043,154.4272,154.278,154.4272,9366.0
2019-10-21 11:00:00,175.92,176.27,175.86,175.94,7688.0,154.4097,154.7169,154.357,154.4272,7688.0
2019-10-21 11:05:00,175.95,175.98,175.89,175.89,1600.0,154.436,154.4623,154.3833,154.3833,1600.0
2019-10-21 11:10:00,175.94,176.06,175.92,175.96,1550.0,154.4272,154.5325,154.4097,154.4448,1550.0
2019-10-21 11:15:00,175.91,176.0,175.74,175.75,2396.0,154.4009,154.4799,154.2517,154.2604,2396.0
2019-10-21 11:20:00,175.71,175.77,175.65,175.73,4434.0,154.2253,154.278,154.1727,154.2429,4434.0
2019-10-21 11:25:00,175.77,176.02,175.77,175.93,1935.0,154.278,154.4974,154.278,154.4184,1935.0
2019-10-21 11:30:00,175.94,175.94,175.72,175.83,3649.0,154.4272,154.4272,154.2341,154.3307,3649.0
2019-10-21 11:35:00,175.87,175.93,175.73,175.91,3071.0,154.3658,154.4184,154.2429,154.4009,3071.0
2019-10-21 11:40:00,175.88,176.06,175.86,175.95,3315.0,154.3746,154.5325,154.357,154.436,3315.0
2019-10-21 11:45:00,175.93,176.11,175.93,176.11,1518.0,154.4184,154.5764,154.4184,154.5764,1518.0
2019-10-21 11:50:00,176.16,176.26,176.12,176.23,2338.0,154.6203,154.7081,154.5852,154.6818,2338.0
2019-10-21 11:55:00,176.2,176.22,176.09,176.12,2837.0,154.6554,154.673,154.5589,154.5852,2837.0
2019-10-21 12:00:00,176.06,176.1,175.9,176.0,4739.0,154.5325,154.5677,154.3921,154.4799,4739.0
2019-10-21 12:05:00,176.02,176.04,175.9,175.98,3523.0,154.4974,154.515,154.3921,154.4623,3523.0
2019-10-21 12:10:00,175.99,176.02,175.92,175.94,3939.0,154.4711,154.4974,154.4097,154.4272,3939.0
2019-10-21 12:15:00,175.94,176.03,175.92,175.92,4159.0,154.4272,154.5062,154.4097,154.4097,4159.0
2019-10-21 12:20:00,175.99,176.56,175.99,176.55,19757.0,154.4711,154.9714,154.4711,154.9626,19757.0
2019-10-21 12:25:00,176.52,176.53,176.34,176.44,3458.0,154.9363,154.9451,154.7783,154.8661,3458.0
2019-10-21 12:30:00,176.5,176.55,176.46,176.53,6208.0,154.9187,154.9626,154.8836,154.9451,6208.0
2019-10-21 12:35:00,176.54,176.55,176.43,176.55,3923.0,154.9539,154.9626,154.8573,154.9626,3923.0
2019-10-21 12:40:00,176.53,176.63,176.51,176.63,4630.0,154.9451,155.0328,154.9275,155.0328,4630.0
2019-10-21 12:45:00,176.66,176.84,176.66,176.79,5442.0,155.0592,155.2172,155.0592,155.1733,5442.0
2019-10-21 12:50:00,176.83,176.92,176.73,176.73,4032.0,155.2084,155.2874,155.1206,155.1206,4032.0
2019-10-21 12:55:00,176.7,176.7,176.59,176.61,2000.0,155.0943,155.0943,154.9977,155.0153,2000.0
2019-10-21 13:00:00,176.67,176.67,176.51,176.52,4221.0,155.068,155.068,154.9275,154.9363,4221.0
2019-10-21 13:05:00,176.55,176.57,176.43,176.46,3797.0,154.9626,154.9802,154.8573,154.8836,3797.0
2019-10-21 13:10:00,176.45,176.46,176.36,176.39,1555.0,154.8749,154.8836,154.7959,154.8222,1555.0
2019-10-21 13:15:00,176.39,176.39,176.28,176.33,1800.0,154.8222,154.8222,154.7256,154.7695,1800.0
2019-10-21 13:20:00,176.39,176.5,176.32,176.5,5301.0,154.8222,154.9187,154.7608,154.9187,5301.0
2019-10-21 13:25:00,176.49,176.53,176.39,176.47,2048.0,154.91,154.9451,154.8222,154.8924,2048.0
2019-10-21 13:30:00,176.44,176.5,176.38,176.45,3067.0,154.8661,154.9187,154.8134,154.8749,3067.0
2019-10-21 13:35:00,176.48,176.65,176.39,176.61,5800.0,154.9012,155.0504,154.8222,155.0153,5800.0
2019-10-21 13:40:00,176.59,176.66,176.54,176.59,2329.0,154.9977,155.0592,154.9539,154.9977,2329.0
2019-10-21 13:45:00,176.55,176.58,176.44,176.45,3923.0,154.9626,154.989,154.8661,154.8749,3923.0
2019-10-21 13:50:00,176.5,176.56,176.45,176.5,3508.0,154.9187,154.9714,154.8749,154.9187,3508.0
2019-10-21 13:55:00,176.48,176.64,176.48,176.64,3252.0,154.9012,155.0416,154.9012,155.0416,3252.0
2019-10-21 14:00:00,176.64,176.79,176.62,176.69,4996.0,155.0416,155.1733,155.0241,155.0855,4996.0
2019-10-21 14:05:00,176.67,176.69,176.56,176.59,2651.0,155.068,155.0855,154.9714,154.9977,2651.0
2019-10-21 14:10:00,176.59,176.59,176.5,176.55,4400.0,154.9977,154.9977,154.9187,154.9626,4400.0
2019-10-21 14:15:00,176.55,176.57,176.46,176.46,5060.0,154.9626,154.9802,154.8836,154.8836,5060.0
2019-10-21 14:20:00,176.49,176.49,176.13,176.17,4003.0,154.91,154.91,154.594,154.6291,4003.0
2019-10-21 14:25:00,176.19,176.26,176.13,176.13,1707.0,154.6466,154.7081,154.594,154.594,1707.0
2019-10-21 14:30:00,176.13,176.17,176.05,176.07,5905.0,154.594,154.6291,154.5238,154.5413,5905.0
2019-10-21 14:35:00,176.03,176.29,176.03,176.27,3188.0,154.5062,154.7344,154.5062,154.7169,3188.0
2019-10-21 14:40:00,176.28,176.39,176.26,176.39,4344.0,154.7256,154.8222,154.7081,154.8222,4344.0
2019-10-21 14:45:00,176.35,176.43,176.35,176.4,3066.0,154.7871,154.8573,154.7871,154.831,3066.0
2019-10-21 14:50:00,176.37,176.39,176.25,176.31,4057.0,154.8046,154.8222,154.6993,154.752,4057.0
2019-10-21 14:55:00,176.26,176.39,176.26,176.32,3673.0,154.7081,154.8222,154.7081,154.7608,3673.0
2019-10-21 15:00:00,176.37,176.42,176.27,176.39,6618.0,154.8046,154.8485,154.7169,154.8222,6618.0
2019-10-21 15:05:00,176.39,176.42,176.06,176.11,6793.0,154.8222,154.8485,154.5325,154.5764,6793.0
2019-10-21 15:10:00,176.06,176.12,176.04,176.06,3519.0,154.5325,154.5852,154.515,154.5325,3519.0
2019-10-21 15:15:00,176.07,176.08,175.9,175.94,12247.0,154.5413,154.5501,154.3921,154.4272,12247.0
2019-10-21 15:20:00,175.95,175.95,175.73,175.82,6300.0,154.436,154.436,154.2429,154.3219,6300.0
2019-10-21 15:25:00,175.8,175.89,175.79,175.87,5544.0,154.3043,154.3833,154.2956,154.3658,5544.0
2019-10-21 15:30:00,175.84,175.91,175.8,175.8,11550.0,154.3394,154.4009,154.3043,154.3043,11550.0
2019-10-21 15:35:00,175.78,175.81,175.47,175.53,12355.0,154.2868,154.3131,154.0147,154.0673,12355.0
2019-10-21 15:40:00,175.51,175.74,175.49,175.61,15715.0,154.0498,154.2517,154.0322,154.1376,15715.0
2019-10-21 15:45:00,175.61,175.75,175.5,175.71,17743.0,154.1376,154.2604,154.041,154.2253,17743.0
2019-10-21 15:50:00,175.71,175.75,175.56,175.66,28375.0,154.2253,154.2604,154.0937,154.1815,28375.0
2019-10-21 15:55:00,175.66,175.71,175.41,175.45,76372.0,154.1815,154.2253,153.962,153.9971,76372.0
2019-10-22 09:30:00,175.32,176.18,175.32,175.99,19484.0,153.883,154.6379,153.883,154.4711,19484.0
2019-10-22 09:35:00,175.86,176.28,175.68,175.98,5418.0,154.357,154.7256,154.199,154.4623,5418.0
2019-10-22 09:40:00,176.1,176.19,175.86,176.0,2600.0,154.5677,154.6466,154.357,154.4799,2600.0
2019-10-22 09:45:00,176.01,176.02,175.8,176.02,3094.0,154.4887,154.4974,154.3043,154.4974,3094.0
2019-10-22 09:50:00,176.09,176.09,175.88,176.06,3732.0,154.5589,154.5589,154.3746,154.5325,3732.0
2019-10-22 09:55:00,176.04,176.37,176.02,176.22,3600.0,154.515,154.8046,154.4974,154.673,3600.0
2019-10-22 10:00:00,176.13,176.82,176.12,176.57,12292.0,154.594,155.1996,154.5852,154.9802,12292.0
2019-10-22 10:05:00,176.6,177.0,176.6,176.98,7572.0,155.0065,155.3576,155.0065,155.3401,7572.0
2019-10-22 10:10:00,176.98,176.98,176.7,176.71,4236.0,155.3401,155.3401,155.0943,155.1031,4236.0
2019-10-22 10:15:00,176.75,176.96,176.72,176.91,5272.0,155.1382,155.3225,155.1118,155.2786,5272.0
2019-10-22 10:20:00,176.87,177.07,176.83,176.93,5810.0,155.2435,155.419,155.2084,155.2962,5810.0
2019-10-22 10:25:00,177.0,177.09,176.87,177.05,4990.0,155.3576,155.4366,155.2435,155.4015,4990.0
2019-10-22 10:30:00,176.98,177.24,176.97,177.16,11231.0,155.3401,155.5683,155.3313,155.498,11231.0
2019-10-22 10:35:00,177.13,177.59,177.1,177.59,9607.0,155.4717,155.8755,155.4454,155.8755,9607.0
2019-10-22 10:40:00,177.6,177.63,177.45,177.56,7239.0,155.8842,155.9106,155.7526,155.8491,7239.0
2019-10-22 10:45:00,177.64,177.66,177.45,177.53,6010.0,155.9193,155.9369,155.7526,155.8228,6010.0
2019-10-22 10:50:00,177.58,177.6,177.25,177.52,12090.0,155.8667,155.8842,155.577,155.814,12090.0
2019-10-22 10:55:00,177.49,177.57,177.35,177.49,8046.0,155.7877,155.8579,155.6648,155.7877,8046.0
2019-10-22 11:00:00,177.49,177.74,177.47,177.69,9610.0,155.7877,156.0071,155.7701,155.9632,9610.0
2019-10-22 11:05:00,177.72,178.42,177.71,178.42,22795.0,155.9896,156.604,155.9808,156.604,22795.0
2019-10-22 11:10:00,178.41,178.47,177.84,177.84,5600.0,156.5952,156.6479,156.0949,156.0949,5600.0
2019-10-22 11:15:00,177.83,177.85,177.65,177.71,7932.0,156.0861,156.1037,155.9281,155.9808,7932.0
2019-10-22 11:20:00,177.67,177.67,177.52,177.52,3385.0,155.9457,155.9457,155.814,155.814,3385.0
2019-10-22 11:25:00,177.43,177.5,177.37,177.41,7025.0,155.735,155.7965,155.6824,155.7175,7025.0
2019-10-22 11:30:00,177.38,177.61,177.35,177.54,10806.0,155.6911,155.893,155.6648,155.8316,10806.0
2019-10-22 11:35:00,177.45,177.9,177.45,177.82,7546.0,155.7526,156.1476,155.7526,156.0773,7546.0
2019-10-22 11:40:00,177.79,177.81,177.54,177.69,6369.0,156.051,156.0686,155.8316,155.9632,6369.0
2019-10-22 11:45:00,177.8,177.92,177.72,177.89,5881.0,156.0598,156.1651,155.9896,156.1388,5881.0
2019-10-22 11:50:00,177.9,177.9,177.66,177.72,5311.0,156.1476,156.1476,155.9369,155.9896,5311.0
2019-10-22 11:55:00,177.71,177.71,177.37,177.55,11439.0,155.9808,155.9808,155.6824,155.8404,11439.0
2019-10-22 12:00:00,177.64,178.09,177.59,178.08,7090.0,155.9193,156.3143,155.8755,156.3055,7090.0
2019-10-22 12:05:00,178.03,178.44,178.03,178.4,5839.0,156.2617,156.6215,156.2617,156.5864,5839.0
2019-10-22 12:10:00,178.4,178.61,178.38,178.5,8877.0,156.5864,156.7707,156.5689,156.6742,8877.0
2019-10-22 12:15:00,178.5,178.92,178.49,178.87,15472.0,156.6742,157.0428,156.6654,156.999,15472.0
2019-10-22 12:20:00,178.85,178.93,178.71,178.88,13836.0,156.9814,157.0516,156.8585,157.0077,13836.0
2019-10-22 12:25:00,178.87,179.16,178.81,179.1,8644.0,156.999,157.2535,156.9463,157.2008,8644.0
2019-10-22 12:30:00,179.03,179.2,179.03,179.05,4526.0,157.1394,157.2886,157.1394,157.1569,4526.0
2019-10-22 12:35:00,179.07,179.19,179.04,179.1,3981.0,157.1745,157.2798,157.1482,157.2008,3981.0
2019-10-22 12:40:00,179.14,179.31,179.08,179.29,7618.0,157.2359,157.3852,157.1833,157.3676,7618.0
2019-10-22 12:45:00,179.28,179.36,179.27,179.31,4408.0,157.3588,157.429,157.35,157.3852,4408.0
2019-10-22 12:50:00,179.31,179.4,179.05,179.05,6712.0,157.3852,157.4641,157.1569,157.1569,6712.0
2019-10-22 12:55:00,179.05,179.16,178.96,179.16,4403.0,157.1569,157.2535,157.0779,157.2535,4403.0
2019-10-22 13:00:00,179.16,179.24,179.05,179.09,4824.0,157.2535,157.3237,157.1569,157.1921,4824.0
2019-10-22 13:05:00,179.07,179.08,178.78,178.84,8743.0,157.1745,157.1833,156.92,156.9726,8743.0
2019-10-22 13:10:00,178.88,178.97,178.85,178.95,6790.0,157.0077,157.0867,156.9814,157.0692,6790.0
2019-10-22 13:15:00,178.96,179.15,178.93,179.01,6704.0,157.0779,157.2447,157.0516,157.1218,6704.0
2019-10-22 13:20:00,179.04,179.1,178.99,179.07,5421.0,157.1482,157.2008,157.1043,157.1745,5421.0
2019-10-22 13:25:00,179.06,179.06,178.93,178.97,6606.0,157.1657,157.1657,157.0516,157.0867,6606.0
2019-10-22 13:30:00,178.99,179.09,178.9,179.05,12797.0,157.1043,157.1921,157.0253,157.1569,12797.0
2019-10-22 13:35:00,179.03,179.13,178.93,179.13,8370.0,157.1394,157.2272,157.0516,157.2272,8370.0
2019-10-22 13:40:00,179.1,179.1,178.97,179.05,15833.0,157.2008,157.2008,157.0867,157.1569,15833.0
2019-10-22 13:45:00,179.02,179.1,178.96,179.01,5501.0,157.1306,157.2008,157.0779,157.1218,5501.0
2019-10-22 13:50:00,179.0,179.09,178.97,179.06,5068.0,157.1131,157.1921,157.0867,157.1657,5068.0
2019-10-22 13:55:00,179.03,179.13,178.93,179.13,7424.0,157.1394,157.2272,157.0516,157.2272,7424.0
2019-10-22 14:00:00,179.12,179.16,179.06,179.14,16222.0,157.2184,157.2535,157.1657,157.2359,16222.0
2019-10-22 14:05:00,179.16,179.44,179.16,179.41,7237.0,157.2535,157.4993,157.2535,157.4729,7237.0
2019-10-22 14:10:00,179.42,179.44,179.23,179.32,5680.0,157.4817,157.4993,157.3149,157.3939,5680.0
2019-10-22 14:15:00,179.3,179.35,179.22,179.28,4935.0,157.3764,157.4203,157.3062,157.3588,4935.0
2019-10-22 14:20:00,179.36,179.38,179.2,179.23,5663.0,157.429,157.4466,157.2886,157.3149,5663.0
2019-10-22 14:25:00,179.23,179.43,179.22,179.4,7532.0,157.3149,157.4905,157.3062,157.4641,7532.0
2019-10-22 14:30:00,179.46,179.46,179.06,179.2,8896.0,157.5168,157.5168,157.1657,157.2886,8896.0
2019-10-22 14:35:00,179.17,179.23,179.12,179.14,6441.0,157.2623,157.3149,157.2184,157.2359,6441.0
2019-10-22 14:40:00,179.12,179.16,179.01,179.1,5880.0,157.2184,157.2535,157.1218,157.2008,5880.0
2019-10-22 14:45:00,179.06,179.12,178.97,179.12,7303.0,157.1657,157.2184,157.0867,157.2184,7303.0
2019-10-22 14:50:00,179.09,179.13,178.91,179.09,6979.0,157.1921,157.2272,157.0341,157.1921,6979.0
2019-10-22 14:55:00,179.09,179.36,179.09,179.28,7315.0,157.1921,157.429,157.1921,157.3588,7315.0
2019-10-22 15:00:00,179.31,179.32,178.88,179.0,12600.0,157.3852,157.3939,157.0077,157.1131,12600.0
2019-10-22 15:05:00,178.98,179.02,178.93,178.99,8000.0,157.0955,157.1306,157.0516,157.1043,8000.0
2019-10-22 15:10:00,178.95,179.08,178.88,179.08,12354.0,157.0692,157.1833,157.0077,157.1833,12354.0
2019-10-22 15:15:00,179.09,179.25,179.05,179.21,11313.0,157.1921,157.3325,157.1569,157.2974,11313.0
2019-10-22 15:20:00,179.24,179.36,179.18,179.32,11911.0,157.3237,157.429,157.271,157.3939,11911.0
2019-10-22 15:25:00,179.33,179.62,179.3,179.62,13111.0,157.4027,157.6572,157.3764,157.6572,13111.0
2019-10-22 15:30:00,179.58,179.63,179.45,179.47,31335.0,157.6221,157.666,157.508,157.5256,31335.0
2019-10-22 15:35:00,179.49,179.57,179.46,179.53,21903.0,157.5431,157.6134,157.5168,157.5783,21903.0
2019-10-22 15:40:00,179.53,179.62,179.46,179.51,23455.0,157.5783,157.6572,157.5168,157.5607,23455.0
2019-10-22 15:45:00,179.53,179.63,179.46,179.63,45244.0,157.5783,157.666,157.5168,157.666,45244.0
2019-10-22 15:50:00,179.63,179.77,179.51,179.56,49932.0,157.666,157.7889,157.5607,157.6046,49932.0
2019-10-22 15:55:00,179.57,180.06,179.57,179.95,97363.0,157.6134,158.0434,157.6134,157.9469,97363.0
2019-10-23 09:30:00,177.69,177.69,175.75,177.02,40466.0,155.9632,155.9632,154.2604,155.3752,40466.0
2019-10-23 09:35:00,176.84,176.9,175.57,176.35,19626.0,155.2172,155.2698,154.1025,154.7871,19626.0
2019-10-23 09:40:00,176.18,176.55,173.07,173.07,61388.0,154.6379,154.9626,151.9081,151.9081,61388.0
2019-10-23 09:45:00,173.18,175.14,172.4,174.9,48713.0,152.0047,153.725,151.3201,153.5144,48713.0
2019-10-23 09:50:00,174.61,174.81,174.0,174.39,25343.0,153.2598,153.4354,152.7244,153.0667,25343.0
2019-10-23 09:55:00,174.37,174.51,173.53,174.27,32199.0,153.0492,153.1721,152.3119,152.9614,32199.0
2019-10-23 10:00:00,174.27,174.43,173.24,173.45,24717.0,152.9614,153.1018,152.0574,152.2417,24717.0
2019-10-23 10:05:00,173.56,175.01,173.56,174.8,20586.0,152.3382,153.6109,152.3382,153.4266,20586.0
2019-10-23 10:10:00,174.97,175.11,174.35,174.7,40559.0,153.5758,153.6987,153.0316,153.3388,40559.0
2019-10-23 10:15:00,174.75,175.45,174.75,175.24,43026.0,153.3827,153.9971,153.3827,153.8128,43026.0
2019-10-23 10:20:00,175.18,175.49,174.98,175.44,19957.0,153.7601,154.0322,153.5846,153.9884,19957.0
2019-10-23 10:25:00,175.5,176.11,175.33,175.51,12912.0,154.041,154.5764,153.8918,154.0498,12912.0
2019-10-23 10:30:00,175.46,175.62,175.29,175.62,10949.0,154.0059,154.1463,153.8567,154.1463,10949.0
2019-10-23 10:35:00,175.68,176.05,175.65,175.97,30437.0,154.199,154.5238,154.1727,154.4535,30437.0
2019-10-23 10:40:00,175.88,176.06,175.58,175.89,25521.0,154.3746,154.5325,154.1112,154.3833,25521.0
2019-10-23 10:45:00,175.84,176.0,175.68,175.97,9257.0,154.3394,154.4799,154.199,154.4535,9257.0
2019-10-23 10:50:00,176.04,176.22,175.9,176.22,10165.0,154.515,154.673,154.3921,154.673,10165.0
2019-10-23 10:55:00,176.18,176.3,176.09,176.12,9200.0,154.6379,154.7432,154.5589,154.5852,9200.0
2019-10-23 11:00:00,176.12,176.34,176.11,176.28,11656.0,154.5852,154.7783,154.5764,154.7256,11656.0
2019-10-23 11:05:00,176.23,176.51,176.07,176.45,25337.0,154.6818,154.9275,154.5413,154.8749,25337.0
2019-10-23 11:10:00,176.41,176.89,176.39,176.71,9467.0,154.8397,155.2611,154.8222,155.1031,9467.0
2019-10-23 11:15:00,176.81,176.9,176.59,176.59,9358.0,155.1908,155.2698,154.9977,154.9977,9358.0
2019-10-23 11:20:00,176.66,176.71,175.6,175.6,35757.0,155.0592,155.1031,154.1288,154.1288,35757.0
2019-10-23 11:25:00,175.49,175.68,175.26,175.66,15364.0,154.0322,154.199,153.8304,154.1815,15364.0
2019-10-23 11:30:00,175.7,175.77,175.16,175.52,12786.0,154.2166,154.278,153.7426,154.0586,12786.0
2019-10-23 11:35:00,175.44,175.76,175.44,175.62,11210.0,153.9884,154.2692,153.9884,154.1463,11210.0
2019-10-23 11:40:00,175.55,176.18,175.44,176.18,6765.0,154.0849,154.6379,153.9884,154.6379,6765.0
2019-10-23 11:45:00,176.14,176.33,175.99,176.27,7300.0,154.6028,154.7695,154.4711,154.7169,7300.0
2019-10-23 11:50:00,176.27,176.67,176.17,176.56,9464.0,154.7169,155.068,154.6291,154.9714,9464.0
2019-10-23 11:55:00,176.61,177.06,176.56,176.99,9196.0,155.0153,155.4103,154.9714,155.3488,9196.0
2019-10-23 12:00:00,177.0,177.15,176.89,177.15,12776.0,155.3576,155.4893,155.2611,155.4893,12776.0
2019-10-23 12:05:00,177.18,177.18,176.55,176.62,7873.0,155.5156,155.5156,154.9626,155.0241,7873.0
2019-10-23 12:10:00,176.58,176.73,176.36,176.45,8774.0,154.989,155.1206,154.7959,154.8749,8774.0
2019-10-23 12:15:00,176.49,176.49,176.06,176.29,9000.0,154.91,154.91,154.5325,154.7344,9000.0
2019-10-23 12:20:00,176.25,176.27,176.13,176.2,5912.0,154.6993,154.7169,154.594,154.6554,5912.0
2019-10-23 12:25:00,176.22,176.79,176.22,176.77,8450.0,154.673,155.1733,154.673,155.1557,8450.0
2019-10-23 12:30:00,176.79,177.02,176.79,176.9,6773.0,155.1733,155.3752,155.1733,155.2698,6773.0
2019-10-23 12:35:00,176.84,177.08,176.8,177.07,5544.0,155.2172,155.4278,155.1821,155.419,5544.0
2019-10-23 12:40:00,177.04,177.04,176.5,176.88,6800.0,155.3927,155.3927,154.9187,155.2523,6800.0
2019-10-23 12:45:00,176.82,176.92,176.73,176.92,4729.0,155.1996,155.2874,155.1206,155.2874,4729.0
2019-10-23 12:50:00,176.96,177.04,176.8,176.84,5011.0,155.3225,155.3927,155.1821,155.2172,5011.0
2019-10-23 12:55:00,176.82,176.82,176.58,176.6,5140.0,155.1996,155.1996,154.989,155.0065,5140.0
2019-10-23 13:00:00,176.64,176.98,176.58,176.94,6025.0,155.0416,155.3401,154.989,155.3049,6025.0
2019-10-23 13:05:00,176.94,176.94,176.7,176.75,4817.0,155.3049,155.3049,155.0943,155.1382,4817.0
2019-10-23 13:10:00,176.71,177.0,176.71,176.98,8986.0,155.1031,155.3576,155.1031,155.3401,8986.0
2019-10-23 13:15:00,177.01,177.11,176.95,177.09,5000.0,155.3664,155.4542,155.3137,155.4366,5000.0
2019-10-23 13:20:00,177.1,177.1,176.47,176.73,20672.0,155.4454,155.4454,154.8924,155.1206,20672.0
2019-10-23 13:25:00,176.73,176.78,176.69,176.72,3164.0,155.1206,155.1645,155.0855,155.1118,3164.0
2019-10-23 13:30:00,176.74,176.86,176.62,176.65,8361.0,155.1294,155.2347,155.0241,155.0504,8361.0
2019-10-23 13:35:00,176.58,177.13,176.58,177.13,6353.0,154.989,155.4717,154.989,155.4717,6353.0
2019-10-23 13:40:00,177.14,177.52,177.13,177.47,7974.0,155.4805,155.814,155.4717,155.7701,7974.0
2019-10-23 13:45:00,177.51,177.54,177.25,177.44,16083.0,155.8052,155.8316,155.577,155.7438,16083.0
2019-10-23 13:50:00,177.45,177.61,177.42,177.59,6965.0,155.7526,155.893,155.7262,155.8755,6965.0
2019-10-23 13:55:00,177.61,177.72,177.37,177.37,43049.0,155.893,155.9896,155.6824,155.6824,43049.0
2019-10-23 14:00:00,177.31,177.46,177.21,177.21,15876.0,155.6297,155.7614,155.5419,155.5419,15876.0
2019-10-23 14:05:00,177.23,177.23,176.97,177.06,21645.0,155.5595,155.5595,155.3313,155.4103,21645.0
2019-10-23 14:10:00,177.1,177.1,177.0,177.03,10450.0,155.4454,155.4454,155.3576,155.3839,10450.0
2019-10-23 14:15:00,177.08,177.26,177.07,177.18,6393.0,155.4278,155.5858,155.419,155.5156,6393.0
2019-10-23 14:20:00,177.2,177.2,177.08,177.11,4144.0,155.5331,155.5331,155.4278,155.4542,4144.0
2019-10-23 14:25:00,177.12,177.24,177.03,177.18,7106.0,155.4629,155.5683,155.3839,155.5156,7106.0
2019-10-23 14:30:00,177.19,177.36,177.08,177.36,5203.0,155.5244,155.6736,155.4278,155.6736,5203.0
2019-10-23 14:35:00,177.39,177.39,176.7,176.71,12355.0,155.6999,155.6999,155.0943,155.1031,12355.0
2019-10-23 14:40:00,176.72,176.77,176.09,176.16,11543.0,155.1118,155.1557,154.5589,154.6203,11543.0
2019-10-23 14:45:00,176.2,176.31,175.96,176.3,13756.0,154.6554,154.752,154.4448,154.7432,13756.0
2019-10-23 14:50:00,176.33,176.33,176.09,176.17,9401.0,154.7695,154.7695,154.5589,154.6291,9401.0
2019-10-23 14:55:00,176.12,176.14,175.98,176.14,40099.0,154.5852,154.6028,154.4623,154.6028,40099.0
2019-10-23 15:00:00,176.12,176.18,176.0,176.12,17419.0,154.5852,154.6379,154.4799,154.5852,17419.0
2019-10-23 15:05:00,176.14,176.14,175.81,175.81,7992.0,154.6028,154.6028,154.3131,154.3131,7992.0
2019-10-23 15:10:00,175.79,175.79,175.31,175.45,15581.0,154.2956,154.2956,153.8742,153.9971,15581.0
2019-10-23 15:15:00,175.45,175.47,175.25,175.34,12705.0,153.9971,154.0147,153.8216,153.9006,12705.0
2019-10-23 15:20:00,175.33,175.4,174.82,174.82,28300.0,153.8918,153.9532,153.4442,153.4442,28300.0
2019-10-23 15:25:00,174.78,174.86,174.45,174.5,35358.0,153.4091,153.4793,153.1194,153.1633,35358.0
2019-10-23 15:30:00,174.51,174.53,174.4,174.42,33685.0,153.1721,153.1896,153.0755,153.0931,33685.0
2019-10-23 15:35:00,174.42,174.45,174.09,174.11,36510.0,153.0931,153.1194,152.8034,152.821,36510.0
2019-10-23 15:40:00,174.11,174.14,173.71,173.71,40882.0,152.821,152.8473,152.4699,152.4699,40882.0
2019-10-23 15:45:00,173.69,173.82,173.43,173.68,36140.0,152.4523,152.5664,152.2241,152.4436,36140.0
2019-10-23 15:50:00,173.69,174.05,173.43,173.43,66139.0,152.4523,152.7683,152.2241,152.2241,66139.0
2019-10-23 15:55:00,173.45,173.76,173.45,173.55,96411.0,152.2417,152.5138,152.2417,152.3294,96411.0
2019-10-24 09:30:00,175.98,176.28,175.09,176.28,39521.0,154.4623,154.7256,153.6811,154.7256,39521.0
2019-10-24 09:35:00,176.14,177.01,176.13,176.34,15496.0,154.6028,155.3664,154.594,154.7783,15496.0
2019-10-24 09:40:00,176.25,177.17,176.02,177.01,23557.0,154.6993,155.5068,154.4974,155.3664,23557.0
2019-10-24 09:45:00,176.99,177.5,176.76,177.5,64602.0,155.3488,155.7965,155.147,155.7965,64602.0
2019-10-24 09:50:00,177.55,177.76,176.61,176.82,64559.0,155.8404,156.0247,155.0153,155.1996,64559.0
2019-10-24 09:55:00,176.86,177.1,176.68,176.87,14999.0,155.2347,155.4454,155.0767,155.2435,14999.0
2019-10-24 10:00:00,176.93,177.13,176.75,176.8,28413.0,155.2962,155.4717,155.1382,155.1821,28413.0
2019-10-24 10:05:00,176.83,177.05,176.74,176.92,18696.0,155.2084,155.4015,155.1294,155.2874,18696.0
2019-10-24 10:10:00,177.0,177.02,176.8,176.86,12482.0,155.3576,155.3752,155.1821,155.2347,12482.0
2019-10-24 10:15:00,176.87,177.03,176.7,176.75,27434.0,155.2435,155.3839,155.0943,155.1382,27434.0
2019-10-24 10:20:00,176.7,177.34,176.46,177.32,21198.0,155.0943,155.656,154.8836,155.6385,21198.0
2019-10-24 10:25:00,177.33,177.68,177.23,177.66,12702.0,155.6473,155.9545,155.5595,155.9369,12702.0
2019-10-24 10:30:00,177.52,177.52,177.0,177.19,10961.0,155.814,155.814,155.3576,155.5244,10961.0
2019-10-24 10:35:00,177.17,177.35,177.0,177.03,12382.0,155.5068,155.6648,155.3576,155.3839,12382.0
2019-10-24 10:40:00,177.03,177.22,177.03,177.16,13231.0,155.3839,155.5507,155.3839,155.498,13231.0
2019-10-24 10:45:00,177.17,177.18,176.91,177.01,11907.0,155.5068,155.5156,155.2786,155.3664,11907.0
2019-10-24 10:50:00,176.98,177.03,176.75,176.99,11240.0,155.3401,155.3839,155.1382,155.3488,11240.0
2019-10-24 10:55:00,176.88,176.91,176.66,176.67,7956.0,155.2523,155.2786,155.0592,155.068,7956.0
2019-10-24 11:00:00,176.67,176.93,176.67,176.93,8394.0,155.068,155.2962,155.068,155.2962,8394.0
2019-10-24 11:05:00,176.89,176.91,176.68,176.8,9015.0,155.2611,155.2786,155.0767,155.1821,9015.0
2019-10-24 11:10:00,176.79,176.79,176.51,176.55,8698.0,155.1733,155.1733,154.9275,154.9626,8698.0
2019-10-24 11:15:00,176.58,176.66,176.39,176.61,17784.0,154.989,155.0592,154.8222,155.0153,17784.0
2019-10-24 11:20:00,176.52,177.02,176.52,177.01,19166.0,154.9363,155.3752,154.9363,155.3664,19166.0
2019-10-24 11:25:00,177.0,177.21,176.32,176.65,38746.0,155.3576,155.5419,154.7608,155.0504,38746.0
2019-10-24 11:30:00,176.64,176.87,176.56,176.66,21378.0,155.0416,155.2435,154.9714,155.0592,21378.0
2019-10-24 11:35:00,176.66,176.81,176.55,176.62,8445.0,155.0592,155.1908,154.9626,155.0241,8445.0
2019-10-24 11:40:00,176.65,176.78,176.29,176.41,17078.0,155.0504,155.1645,154.7344,154.8397,17078.0
2019-10-24 11:45:00,176.37,176.42,176.07,176.19,17217.0,154.8046,154.8485,154.5413,154.6466,17217.0
2019-10-24 11:50:00,176.19,176.24,175.95,176.12,13549.0,154.6466,154.6905,154.436,154.5852,13549.0
2019-10-24 11:55:00,176.12,176.41,176.09,176.29,12985.0,154.5852,154.8397,154.5589,154.7344,12985.0
2019-10-24 12:00:00,176.32,176.44,176.12,176.24,38259.0,154.7608,154.8661,154.5852,154.6905,38259.0
2019-10-24 12:05:00,176.19,176.19,175.96,176.01,12496.0,154.6466,154.6466,154.4448,154.4887,12496.0
2019-10-24 12:10:00,176.0,176.01,175.89,175.93,12033.0,154.4799,154.4887,154.3833,154.4184,12033.0
2019-10-24 12:15:00,175.95,176.04,175.85,175.85,22152.0,154.436,154.515,154.3482,154.3482,22152.0
2019-10-24 12:20:00,175.84,175.84,175.65,175.71,13489.0,154.3394,154.3394,154.1727,154.2253,13489.0
2019-10-24 12:25:00,175.72,176.04,175.63,176.04,16457.0,154.2341,154.515,154.1551,154.515,16457.0
2019-10-24 12:30:00,176.03,176.04,175.74,175.82,12855.0,154.5062,154.515,154.2517,154.3219,12855.0
2019-10-24 12:35:00,175.82,176.09,175.78,176.07,16014.0,154.3219,154.5589,154.2868,154.5413,16014.0
2019-10-24 12:40:00,176.05,176.07,175.9,175.91,18545.0,154.5238,154.5413,154.3921,154.4009,18545.0
2019-10-24 12:45:00,175.9,176.01,175.82,175.94,8633.0,154.3921,154.4887,154.3219,154.4272,8633.0
2019-10-24 12:50:00,175.91,176.16,175.9,175.92,15368.0,154.4009,154.6203,154.3921,154.4097,15368.0
2019-10-24 12:55:00,175.89,176.03,175.73,175.81,43892.0,154.3833,154.5062,154.2429,154.3131,43892.0
2019-10-24 13:00:00,175.82,175.98,175.71,175.71,54912.0,154.3219,154.4623,154.2253,154.2253,54912.0
2019-10-24 13:05:00,175.71,175.82,175.44,175.51,67111.0,154.2253,154.3219,153.9884,154.0498,67111.0
2019-10-24 13:10:00,175.5,175.56,175.31,175.31,20547.0,154.041,154.0937,153.8742,153.8742,20547.0
2019-10-24 13:15:00,175.34,175.77,175.17,175.71,106087.0,153.9006,154.278,153.7514,154.2253,106087.0
2019-10-24 13:20:00,175.72,175.75,175.49,175.56,23139.0,154.2341,154.2604,154.0322,154.0937,23139.0
2019-10-24 13:25:00,175.52,175.71,175.48,175.64,16811.0,154.0586,154.2253,154.0235,154.1639,16811.0
2019-10-24 13:30:00,175.62,176.24,175.58,176.24,18012.0,154.1463,154.6905,154.1112,154.6905,18012.0
2019-10-24 13:35:00,176.28,176.35,175.9,175.97,18556.0,154.7256,154.7871,154.3921,154.4535,18556.0
2019-10-24 13:40:00,175.95,176.08,175.83,176.08,4960.0,154.436,154.5501,154.3307,154.5501,4960.0
2019-10-24 13:45:00,176.03,176.05,175.84,175.97,6569.0,154.5062,154.5238,154.3394,154.4535,6569.0
2019-10-24 13:50:00,175.96,176.01,175.85,175.9,5432.0,154.4448,154.4887,154.3482,154.3921,5432.0
2019-10-24 13:55:00,175.9,175.96,175.86,175.94,7866.0,154.3921,154.4448,154.357,154.4272,7866.0
2019-10-24 14:00:00,175.94,176.0,175.84,175.85,7157.0,154.4272,154.4799,154.3394,154.3482,7157.0
2019-10-24 14:05:00,175.9,176.0,175.86,175.97,5700.0,154.3921,154.4799,154.357,154.4535,5700.0
2019-10-24 14:10:00,175.96,176.23,175.96,176.0,10426.0,154.4448,154.6818,154.4448,154.4799,10426.0
2019-10-24 14:15:00,176.01,176.04,175.89,176.0,13732.0,154.4887,154.515,154.3833,154.4799,13732.0
2019-10-24 14:20:00,175.96,175.96,175.71,175.79,20507.0,154.4448,154.4448,154.2253,154.2956,20507.0
2019-10-24 14:25:00,175.83,175.88,175.77,175.86,6380.0,154.3307,154.3746,154.278,154.357,6380.0
2019-10-24 14:30:00,175.86,175.88,175.52,175.52,22202.0,154.357,154.3746,154.0586,154.0586,22202.0
2019-10-24 14:35:00,175.56,175.59,175.28,175.39,27542.0,154.0937,154.12,153.8479,153.9445,27542.0
2019-10-24 14:40:00,175.46,175.56,175.09,175.56,46756.0,154.0059,154.0937,153.6811,154.0937,46756.0
2019-10-24 14:45:00,175.64,175.65,175.49,175.52,6555.0,154.1639,154.1727,154.0322,154.0586,6555.0
2019-10-24 14:50:00,175.54,175.99,175.54,175.97,6771.0,154.0761,154.4711,154.0761,154.4535,6771.0
2019-10-24 14:55:00,175.97,176.09,175.97,176.06,7015.0,154.4535,154.5589,154.4535,154.5325,7015.0
2019-10-24 15:00:00,176.11,176.12,175.44,175.63,39609.0,154.5764,154.5852,153.9884,154.1551,39609.0
2019-10-24 15:05:00,175.68,175.68,175.48,175.52,15487.0,154.199,154.199,154.0235,154.0586,15487.0
2019-10-24 15:10:00,175.56,175.91,175.52,175.77,15991.0,154.0937,154.4009,154.0586,154.278,15991.0
2019-10-24 15:15:00,175.77,175.82,175.7,175.75,8545.0,154.278,154.3219,154.2166,154.2604,8545.0
2019-10-24 15:20:00,175.71,175.71,175.53,175.61,18388.0,154.2253,154.2253,154.0673,154.1376,18388.0
2019-10-24 15:25:00,175.61,175.67,175.18,175.36,41445.0,154.1376,154.1902,153.7601,153.9181,41445.0
2019-10-24 15:30:00,175.34,175.49,175.19,175.41,68330.0,153.9006,154.0322,153.7689,153.962,68330.0
2019-10-24 15:35:00,175.39,175.5,175.37,175.4,19055.0,153.9445,154.041,153.9269,153.9532,19055.0
2019-10-24 15:40:00,175.39,175.49,175.38,175.42,24921.0,153.9445,154.0322,153.9357,153.9708,24921.0
2019-10-24 15:45:00,175.42,175.45,175.12,175.14,46073.0,153.9708,153.9971,153.7075,153.725,46073.0
2019-10-24 15:50:00,175.15,175.25,174.95,175.12,52652.0,153.7338,153.8216,153.5583,153.7075,52652.0
2019-10-24 15:55:00,175.12,175.15,174.63,174.67,128186.0,153.7075,153.7338,153.2774,153.3125,128186.0
2019-10-25 09:30:00,175.24,176.05,175.24,175.62,26395.0,153.8128,154.5238,153.8128,154.1463,26395.0
2019-10-25 09:35:00,175.64,176.2,175.58,176.2,4509.0,154.1639,154.6554,154.1112,154.6554,4509.0
2019-10-25 09:40:00,176.35,176.74,176.09,176.09,16051.0,154.7871,155.1294,154.5589,154.5589,16051.0
2019-10-25 09:45:00,176.17,176.45,175.94,176.13,13237.0,154.6291,154.8749,154.4272,154.594,13237.0
2019-10-25 09:50:00,176.16,176.5,176.11,176.28,23163.0,154.6203,154.9187,154.5764,154.7256,23163.0
2019-10-25 09:55:00,176.28,176.41,176.1,176.31,44018.0,154.7256,154.8397,154.5677,154.752,44018.0
2019-10-25 10:00:00,176.32,176.48,175.92,176.11,47639.0,154.7608,154.9012,154.4097,154.5764,47639.0
2019-10-25 10:05:00,176.02,176.15,175.82,175.95,11183.0,154.4974,154.6115,154.3219,154.436,11183.0
2019-10-25 10:10:00,175.96,175.96,175.56,175.72,21936.0,154.4448,154.4448,154.0937,154.2341,21936.0
2019-10-25 10:15:00,175.69,175.85,175.57,175.69,14201.0,154.2078,154.3482,154.1025,154.2078,14201.0
2019-10-25 10:20:00,175.7,175.81,175.63,175.74,10359.0,154.2166,154.3131,154.1551,154.2517,10359.0
2019-10-25 10:25:00,175.81,176.09,175.52,176.03,13694.0,154.3131,154.5589,154.0586,154.5062,13694.0
2019-10-25 10:30:00,175.97,175.98,175.69,175.86,13563.0,154.4535,154.4623,154.2078,154.357,13563.0
2019-10-25 10:35:00,175.8,175.8,175.51,175.51,4571.0,154.3043,154.3043,154.0498,154.0498,4571.0
2019-10-25 10:40:00,175.51,175.51,175.19,175.19,11570.0,154.0498,154.0498,153.7689,153.7689,11570.0
2019-10-25 10:45:00,175.14,175.31,175.14,175.31,4700.0,153.725,153.8742,153.725,153.8742,4700.0
2019-10-25 10:50:00,175.31,175.38,175.22,175.33,9961.0,153.8742,153.9357,153.7953,153.8918,9961.0
2019-10-25 10:55:00,175.32,175.38,175.24,175.33,6784.0,153.883,153.9357,153.8128,153.8918,6784.0
2019-10-25 11:00:00,175.35,175.48,175.34,175.35,8315.0,153.9094,154.0235,153.9006,153.9094,8315.0
2019-10-25 11:05:00,175.38,175.38,175.06,175.07,8859.0,153.9357,153.9357,153.6548,153.6636,8859.0
2019-10-25 11:10:00,175.03,175.12,175.02,175.07,12428.0,153.6285,153.7075,153.6197,153.6636,12428.0
2019-10-25 11:15:00,175.07,175.12,174.88,175.03,10639.0,153.6636,153.7075,153.4968,153.6285,10639.0
2019-10-25 11:20:00,175.04,175.14,175.02,175.08,8388.0,153.6373,153.725,153.6197,153.6724,8388.0
2019-10-25 11:25:00,175.1,175.15,175.05,175.05,13046.0,153.6899,153.7338,153.646,153.646,13046.0
2019-10-25 11:30:00,175.06,175.16,174.98,175.16,16454.0,153.6548,153.7426,153.5846,153.7426,16454.0
2019-10-25 11:35:00,175.12,175.16,174.95,174.99,6276.0,153.7075,153.7426,153.5583,153.5934,6276.0
2019-10-25 11:40:00,174.98,175.17,174.97,175.15,5488.0,153.5846,153.7514,153.5758,153.7338,5488.0
2019-10-25 11:45:00,175.15,175.26,175.11,175.15,13391.0,153.7338,153.8304,153.6987,153.7338,13391.0
2019-10-25 11:50:00,175.18,175.3,175.04,175.21,17263.0,153.7601,153.8655,153.6373,153.7865,17263.0
2019-10-25 11:55:00,175.21,175.26,175.05,175.13,14115.0,153.7865,153.8304,153.646,153.7163,14115.0
2019-10-25 12:00:00,175.13,175.21,174.93,174.98,17681.0,153.7163,153.7865,153.5407,153.5846,17681.0
2019-10-25 12:05:00,174.93,174.93,174.73,174.78,15255.0,153.5407,153.5407,153.3652,153.4091,15255.0
2019-10-25 12:10:00,174.78,174.88,174.69,174.69,5163.0,153.4091,153.4968,153.3301,153.3301,5163.0
2019-10-25 12:15:00,174.7,174.71,174.55,174.56,10710.0,153.3388,153.3476,153.2072,153.216,10710.0
2019-10-25 12:20:00,174.56,174.57,174.48,174.51,8821.0,153.216,153.2247,153.1457,153.1721,8821.0
2019-10-25 12:25:00,174.5,174.54,174.12,174.14,31529.0,153.1633,153.1984,152.8298,152.8473,31529.0
2019-10-25 12:30:00,174.16,174.24,174.01,174.04,23143.0,152.8649,152.9351,152.7332,152.7595,23143.0
2019-10-25 12:35:00,174.03,174.11,173.98,174.0,19969.0,152.7508,152.821,152.7069,152.7244,19969.0
2019-10-25 12:40:00,174.0,174.0,173.9,173.91,9810.0,152.7244,152.7244,152.6367,152.6454,9810.0
2019-10-25 12:45:00,173.94,174.1,173.93,174.01,18148.0,152.6718,152.8122,152.663,152.7332,18148.0
2019-10-25 12:50:00,174.0,174.25,173.99,174.1,22113.0,152.7244,152.9439,152.7156,152.8122,22113.0
2019-10-25 12:55:00,174.11,174.11,173.94,173.96,11396.0,152.821,152.821,152.6718,152.6893,11396.0
2019-10-25 13:00:00,173.99,174.08,173.88,174.08,13878.0,152.7156,152.7946,152.6191,152.7946,13878.0
2019-10-25 13:05:00,174.12,174.16,173.9,173.98,14339.0,152.8298,152.8649,152.6367,152.7069,14339.0
2019-10-25 13:10:00,173.97,174.01,173.84,174.0,11510.0,152.6981,152.7332,152.584,152.7244,11510.0
2019-10-25 13:15:00,173.98,174.02,173.93,174.0,6511.0,152.7069,152.742,152.663,152.7244,6511.0
2019-10-25 13:20:00,174.02,174.04,173.9,173.94,8424.0,152.742,152.7595,152.6367,152.6718,8424.0
2019-10-25 13:25:00,173.96,173.99,173.88,173.88,10415.0,152.6893,152.7156,152.6191,152.6191,10415.0
2019-10-25 13:30:00,173.91,173.91,173.79,173.81,9110.0,152.6454,152.6454,152.5401,152.5577,9110.0
2019-10-25 13:35:00,173.81,173.83,173.77,173.8,6881.0,152.5577,152.5752,152.5225,152.5489,6881.0
2019-10-25 13:40:00,173.76,173.87,173.7,173.86,8189.0,152.5138,152.6103,152.4611,152.6015,8189.0
2019-10-25 13:45:00,173.84,173.93,173.79,173.92,7560.0,152.584,152.663,152.5401,152.6542,7560.0
2019-10-25 13:50:00,173.92,174.01,173.87,173.99,10711.0,152.6542,152.7332,152.6103,152.7156,10711.0
2019-10-25 13:55:00,173.98,174.01,173.84,173.9,12115.0,152.7069,152.7332,152.584,152.6367,12115.0
2019-10-25 14:00:00,173.87,173.92,173.73,173.76,8637.0,152.6103,152.6542,152.4874,152.5138,8637.0
2019-10-25 14:05:00,173.74,173.94,173.66,173.93,5100.0,152.4962,152.6718,152.426,152.663,5100.0
2019-10-25 14:10:00,173.91,174.0,173.72,173.76,9184.0,152.6454,152.7244,152.4787,152.5138,9184.0
2019-10-25 14:15:00,173.74,173.77,173.61,173.68,8099.0,152.4962,152.5225,152.3821,152.4436,8099.0
2019-10-25 14:20:00,173.7,173.71,173.59,173.69,10009.0,152.4611,152.4699,152.3646,152.4523,10009.0
2019-10-25 14:25:00,173.69,173.76,173.64,173.72,14360.0,152.4523,152.5138,152.4084,152.4787,14360.0
2019-10-25 14:30:00,173.74,173.81,173.6,173.6,13237.0,152.4962,152.5577,152.3733,152.3733,13237.0
2019-10-25 14:35:00,173.59,173.69,173.57,173.69,8325.0,152.3646,152.4523,152.347,152.4523,8325.0
2019-10-25 14:40:00,173.68,173.9,173.67,173.8,6894.0,152.4436,152.6367,152.4348,152.5489,6894.0
2019-10-25 14:45:00,173.84,173.85,173.73,173.85,5033.0,152.584,152.5928,152.4874,152.5928,5033.0
2019-10-25 14:50:00,173.81,174.0,173.79,173.97,8924.0,152.5577,152.7244,152.5401,152.6981,8924.0
2019-10-25 14:55:00,173.97,174.25,173.97,174.11,14579.0,152.6981,152.9439,152.6981,152.821,14579.0
2019-10-25 15:00:00,174.09,174.19,174.06,174.09,10179.0,152.8034,152.8912,152.7771,152.8034,10179.0
2019-10-25 15:05:00,174.09,174.17,173.97,174.03,17387.0,152.8034,152.8736,152.6981,152.7508,17387.0
2019-10-25 15:10:00,174.01,174.06,173.92,174.0,16438.0,152.7332,152.7771,152.6542,152.7244,16438.0
2019-10-25 15:15:00,173.99,174.04,173.91,173.99,12231.0,152.7156,152.7595,152.6454,152.7156,12231.0
2019-10-25 15:20:00,173.99,174.08,173.92,173.96,15129.0,152.7156,152.7946,152.6542,152.6893,15129.0
2019-10-25 15:25:00,173.97,174.02,173.94,173.94,11109.0,152.6981,152.742,152.6718,152.6718,11109.0
2019-10-25 15:30:00,173.94,173.99,173.68,173.76,55572.0,152.6718,152.7156,152.4436,152.5138,55572.0
2019-10-25 15:35:00,173.75,174.03,173.73,173.82,19030.0,152.505,152.7508,152.4874,152.5664,19030.0
2019-10-25 15:40:00,173.83,173.9,173.64,173.73,20776.0,152.5752,152.6367,152.4084,152.4874,20776.0
2019-10-25 15:45:00,173.73,173.78,173.51,173.52,20661.0,152.4874,152.5313,152.2943,152.3031,20661.0
2019-10-25 15:50:00,173.52,173.58,173.34,173.36,45962.0,152.3031,152.3558,152.1451,152.1627,45962.0
2019-10-25 15:55:00,173.41,173.84,173.37,173.53,124778.0,152.2066,152.584,152.1715,152.3119,124778.0
2019-10-28 09:30:00,174.28,175.0,173.97,174.91,20093.0,152.9702,153.6022,152.6981,153.5232,20093.0
2019-10-28 09:35:00,174.96,175.41,174.6,175.13,12865.0,153.567,153.962,153.2511,153.7163,12865.0
2019-10-28 09:40:00,175.22,175.3,175.08,175.13,2800.0,153.7953,153.8655,153.6724,153.7163,2800.0
2019-10-28 09:45:00,175.14,175.75,175.11,175.55,7899.0,153.725,154.2604,153.6987,154.0849,7899.0
2019-10-28 09:50:00,175.49,175.68,175.32,175.68,8797.0,154.0322,154.199,153.883,154.199,8797.0
2019-10-28 09:55:00,175.68,175.76,175.56,175.63,8075.0,154.199,154.2692,154.0937,154.1551,8075.0
2019-10-28 10:00:00,175.65,175.66,174.97,174.97,10234.0,154.1727,154.1815,153.5758,153.5758,10234.0
2019-10-28 10:05:00,174.95,175.13,174.89,175.13,3173.0,153.5583,153.7163,153.5056,153.7163,3173.0
2019-10-28 10:10:00,175.01,175.17,175.01,175.09,5441.0,153.6109,153.7514,153.6109,153.6811,5441.0
2019-10-28 10:15:00,175.13,175.39,175.13,175.31,6658.0,153.7163,153.9445,153.7163,153.8742,6658.0
2019-10-28 10:20:00,175.36,175.51,175.3,175.43,16448.0,153.9181,154.0498,153.8655,153.9796,16448.0
2019-10-28 10:25:00,175.44,175.58,175.43,175.58,13738.0,153.9884,154.1112,153.9796,154.1112,13738.0
2019-10-28 10:30:00,175.59,175.75,175.56,175.56,17571.0,154.12,154.2604,154.0937,154.0937,17571.0
2019-10-28 10:35:00,175.58,175.92,175.31,175.81,27092.0,154.1112,154.4097,153.8742,154.3131,27092.0
2019-10-28 10:40:00,175.75,175.82,175.66,175.71,9662.0,154.2604,154.3219,154.1815,154.2253,9662.0
2019-10-28 10:45:00,175.71,175.97,175.71,175.8,7445.0,154.2253,154.4535,154.2253,154.3043,7445.0
2019-10-28 10:50:00,175.81,175.81,175.67,175.78,10537.0,154.3131,154.3131,154.1902,154.2868,10537.0
2019-10-28 10:55:00,175.77,175.81,175.7,175.72,10794.0,154.278,154.3131,154.2166,154.2341,10794.0
2019-10-28 11:00:00,175.71,175.78,175.55,175.75,10526.0,154.2253,154.2868,154.0849,154.2604,10526.0
2019-10-28 11:05:00,175.78,175.78,175.51,175.58,7600.0,154.2868,154.2868,154.0498,154.1112,7600.0
2019-10-28 11:10:00,175.59,175.66,175.51,175.66,10025.0,154.12,154.1815,154.0498,154.1815,10025.0
2019-10-28 11:15:00,175.61,175.62,175.3,175.3,11311.0,154.1376,154.1463,153.8655,153.8655,11311.0
2019-10-28 11:20:00,175.39,175.54,175.38,175.52,8735.0,153.9445,154.0761,153.9357,154.0586,8735.0
2019-10-28 11:25:00,175.52,175.63,175.49,175.61,5717.0,154.0586,154.1551,154.0322,154.1376,5717.0
2019-10-28 11:30:00,175.63,175.63,175.43,175.55,9864.0,154.1551,154.1551,153.9796,154.0849,9864.0
2019-10-28 11:35:00,175.57,175.57,175.38,175.43,12382.0,154.1025,154.1025,153.9357,153.9796,12382.0
2019-10-28 11:40:00,175.44,175.53,175.4,175.41,9581.0,153.9884,154.0673,153.9532,153.962,9581.0
2019-10-28 11:45:00,175.43,175.47,175.3,175.44,6173.0,153.9796,154.0147,153.8655,153.9884,6173.0
2019-10-28 11:50:00,175.42,175.56,175.39,175.56,11713.0,153.9708,154.0937,153.9445,154.0937,11713.0
2019-10-28 11:55:00,175.56,175.67,175.56,175.67,17291.0,154.0937,154.1902,154.0937,154.1902,17291.0
2019-10-28 12:00:00,175.66,175.67,175.52,175.59,6917.0,154.1815,154.1902,154.0586,154.12,6917.0
2019-10-28 12:05:00,175.59,175.63,175.52,175.52,19156.0,154.12,154.1551,154.0586,154.0586,19156.0
2019-10-28 12:10:00,175.56,175.63,175.51,175.63,17819.0,154.0937,154.1551,154.0498,154.1551,17819.0
2019-10-28 12:15:00,175.63,175.67,175.52,175.58,17054.0,154.1551,154.1902,154.0586,154.1112,17054.0
2019-10-28 12:20:00,175.6,175.64,175.54,175.56,11339.0,154.1288,154.1639,154.0761,154.0937,11339.0
2019-10-28 12:25:00,175.56,175.61,175.5,175.54,11262.0,154.0937,154.1376,154.041,154.0761,11262.0
2019-10-28 12:30:00,175.53,175.55,175.29,175.32,23320.0,154.0673,154.0849,153.8567,153.883,23320.0
2019-10-28 12:35:00,175.3,175.62,175.25,175.44,16267.0,153.8655,154.1463,153.8216,153.9884,16267.0
2019-10-28 12:40:00,175.46,175.48,175.33,175.35,14627.0,154.0059,154.0235,153.8918,153.9094,14627.0
2019-10-28 12:45:00,175.33,175.42,175.33,175.38,8366.0,153.8918,153.9708,153.8918,153.9357,8366.0
2019-10-28 12:50:00,175.39,175.4,175.26,175.3,9751.0,153.9445,153.9532,153.8304,153.8655,9751.0
2019-10-28 12:55:00,175.3,175.32,174.93,174.95,15222.0,153.8655,153.883,153.5407,153.5583,15222.0
2019-10-28 13:00:00,174.96,175.05,174.81,175.05,11656.0,153.567,153.646,153.4354,153.646,11656.0
2019-10-28 13:05:00,175.08,175.08,174.98,175.01,5636.0,153.6724,153.6724,153.5846,153.6109,5636.0
2019-10-28 13:10:00,174.99,175.05,174.97,175.05,5938.0,153.5934,153.646,153.5758,153.646,5938.0
2019-10-28 13:15:00,175.1,175.15,175.05,175.08,7384.0,153.6899,153.7338,153.646,153.6724,7384.0
2019-10-28 13:20:00,175.1,175.12,174.97,174.98,8033.0,153.6899,153.7075,153.5758,153.5846,8033.0
2019-10-28 13:25:00,174.99,174.99,174.44,174.86,31409.0,153.5934,153.5934,153.1106,153.4793,31409.0
2019-10-28 13:30:00,174.89,174.93,174.82,174.9,2800.0,153.5056,153.5407,153.4442,153.5144,2800.0
2019-10-28 13:35:00,174.9,175.02,174.9,175.0,13014.0,153.5144,153.6197,153.5144,153.6022,13014.0
2019-10-28 13:40:00,175.03,175.03,174.85,174.92,11797.0,153.6285,153.6285,153.4705,153.5319,11797.0
2019-10-28 13:45:00,174.93,175.0,174.93,174.93,20992.0,153.5407,153.6022,153.5407,153.5407,20992.0
2019-10-28 13:50:00,174.91,174.94,174.71,174.75,6642.0,153.5232,153.5495,153.3476,153.3827,6642.0
2019-10-28 13:55:00,174.73,174.9,174.7,174.9,9252.0,153.3652,153.5144,153.3388,153.5144,9252.0
2019-10-28 14:00:00,174.9,174.97,174.79,174.93,9340.0,153.5144,153.5758,153.4178,153.5407,9340.0
2019-10-28 14:05:00,174.93,175.02,174.9,174.91,6250.0,153.5407,153.6197,153.5144,153.5232,6250.0
2019-10-28 14:10:00,174.9,175.04,174.89,175.04,6627.0,153.5144,153.6373,153.5056,153.6373,6627.0
2019-10-28 14:15:00,175.04,175.09,174.96,175.01,12165.0,153.6373,153.6811,153.567,153.6109,12165.0
2019-10-28 14:20:00,175.04,175.22,174.98,175.22,198000.0,153.6373,153.7953,153.5846,153.7953,198000.0
2019-10-28 14:25:00,175.26,175.46,175.21,175.43,9452.0,153.8304,154.0059,153.7865,153.9796,9452.0
2019-10-28 14:30:00,175.45,175.47,175.3,175.31,11479.0,153.9971,154.0147,153.8655,153.8742,11479.0
2019-10-28 14:35:00,175.31,175.38,175.29,175.34,12250.0,153.8742,153.9357,153.8567,153.9006,12250.0
2019-10-28 14:40:00,175.33,175.44,175.32,175.43,10123.0,153.8918,153.9884,153.883,153.9796,10123.0
2019-10-28 14:45:00,175.47,175.48,175.39,175.4,8344.0,154.0147,154.0235,153.9445,153.9532,8344.0
2019-10-28 14:50:00,175.4,175.4,175.27,175.34,16330.0,153.9532,153.9532,153.8391,153.9006,16330.0
2019-10-28 14:55:00,175.36,175.43,175.34,175.38,9823.0,153.9181,153.9796,153.9006,153.9357,9823.0
2019-10-28 15:00:00,175.38,175.38,175.28,175.31,8797.0,153.9357,153.9357,153.8479,153.8742,8797.0
2019-10-28 15:05:00,175.31,175.34,175.18,175.18,7909.0,153.8742,153.9006,153.7601,153.7601,7909.0
2019-10-28 15:10:00,175.2,175.23,175.15,175.21,6674.0,153.7777,153.804,153.7338,153.7865,6674.0
2019-10-28 15:15:00,175.2,175.21,175.08,175.09,6480.0,153.7777,153.7865,153.6724,153.6811,6480.0
2019-10-28 15:20:00,175.07,175.2,175.05,175.14,7331.0,153.6636,153.7777,153.646,153.725,7331.0
2019-10-28 15:25:00,175.14,175.19,175.11,175.11,7352.0,153.725,153.7689,153.6987,153.6987,7352.0
2019-10-28 15:30:00,175.03,175.07,174.98,175.01,7897.0,153.6285,153.6636,153.5846,153.6109,7897.0
2019-10-28 15:35:00,175.01,175.01,174.86,174.95,9127.0,153.6109,153.6109,153.4793,153.5583,9127.0
2019-10-28 15:40:00,174.94,175.05,174.94,175.0,12797.0,153.5495,153.646,153.5495,153.6022,12797.0
2019-10-28 15:45:00,175.0,175.16,174.96,175.15,10864.0,153.6022,153.7426,153.567,153.7338,10864.0
2019-10-28 15:50:00,175.16,175.22,175.12,175.21,25473.0,153.7426,153.7953,153.7075,153.7865,25473.0
2019-10-28 15:55:00,175.21,175.26,174.81,174.94,55833.0,153.7865,153.8304,153.4354,153.5495,55833.0
2019-10-29 09:30:00,175.07,175.38,174.92,174.97,21535.0,153.6636,153.9357,153.5319,153.5758,21535.0
2019-10-29 09:35:00,175.31,176.02,175.31,176.02,5856.0,153.8742,154.4974,153.8742,154.4974,5856.0
2019-10-29 09:40:00,175.9,176.47,175.82,176.47,6326.0,154.3921,154.8924,154.3219,154.8924,6326.0
2019-10-29 09:45:00,176.42,176.75,176.42,176.75,7616.0,154.8485,155.1382,154.8485,155.1382,7616.0
2019-10-29 09:50:00,176.74,177.2,176.73,177.11,9687.0,155.1294,155.5331,155.1206,155.4542,9687.0
2019-10-29 09:55:00,177.11,177.21,176.78,176.79,13861.0,155.4542,155.5419,155.1645,155.1733,13861.0
2019-10-29 10:00:00,176.83,177.05,176.35,176.66,20995.0,155.2084,155.4015,154.7871,155.0592,20995.0
2019-10-29 10:05:00,176.61,176.75,176.57,176.65,10260.0,155.0153,155.1382,154.9802,155.0504,10260.0
2019-10-29 10:10:00,176.61,176.65,176.44,176.56,15774.0,155.0153,155.0504,154.8661,154.9714,15774.0
2019-10-29 10:15:00,176.63,177.15,176.61,177.1,43313.0,155.0328,155.4893,155.0153,155.4454,43313.0
2019-10-29 10:20:00,177.04,177.18,176.97,177.04,8144.0,155.3927,155.5156,155.3313,155.3927,8144.0
2019-10-29 10:25:00,177.04,177.14,177.0,177.01,6915.0,155.3927,155.4805,155.3576,155.3664,6915.0
2019-10-29 10:30:00,177.09,177.26,177.05,177.22,9754.0,155.4366,155.5858,155.4015,155.5507,9754.0
2019-10-29 10:35:00,177.24,177.34,177.23,177.3,7539.0,155.5683,155.656,155.5595,155.6209,7539.0
2019-10-29 10:40:00,177.3,177.4,177.26,177.27,8285.0,155.6209,155.7087,155.5858,155.5946,8285.0
2019-10-29 10:45:00,177.26,177.26,177.02,177.08,12845.0,155.5858,155.5858,155.3752,155.4278,12845.0
2019-10-29 10:50:00,177.06,177.34,176.85,177.25,52594.0,155.4103,155.656,155.2259,155.577,52594.0
2019-10-29 10:55:00,177.28,177.73,177.28,177.72,14346.0,155.6034,155.9983,155.6034,155.9896,14346.0
2019-10-29 11:00:00,177.79,177.81,177.6,177.7,11007.0,156.051,156.0686,155.8842,155.972,11007.0
2019-10-29 11:05:00,177.76,178.03,177.76,177.99,9170.0,156.0247,156.2617,156.0247,156.2266,9170.0
2019-10-29 11:10:00,177.99,178.1,177.91,177.99,15903.0,156.2266,156.3231,156.1563,156.2266,15903.0
2019-10-29 11:15:00,178.0,178.05,177.77,177.79,34682.0,156.2353,156.2792,156.0335,156.051,34682.0
2019-10-29 11:20:00,177.82,178.03,177.77,178.01,38631.0,156.0773,156.2617,156.0335,156.2441,38631.0
2019-10-29 11:25:00,177.99,178.15,177.87,178.12,7880.0,156.2266,156.367,156.1212,156.3407,7880.0
2019-10-29 11:30:00,178.17,178.23,178.01,178.16,10999.0,156.3845,156.4372,156.2441,156.3758,10999.0
2019-10-29 11:35:00,178.11,178.11,177.84,177.85,5139.0,156.3319,156.3319,156.0949,156.1037,5139.0
2019-10-29 11:40:00,177.83,177.98,177.74,177.91,14833.0,156.0861,156.2178,156.0071,156.1563,14833.0
2019-10-29 11:45:00,177.88,177.93,177.75,177.78,11982.0,156.13,156.1739,156.0159,156.0422,11982.0
2019-10-29 11:50:00,177.8,177.82,177.75,177.75,14899.0,156.0598,156.0773,156.0159,156.0159,14899.0
2019-10-29 11:55:00,177.75,177.76,177.14,177.2,12901.0,156.0159,156.0247,155.4805,155.5331,12901.0
2019-10-29 12:00:00,177.15,177.34,176.96,177.2,5058.0,155.4893,155.656,155.3225,155.5331,5058.0
2019-10-29 12:05:00,177.23,177.23,177.0,177.0,6402.0,155.5595,155.5595,155.3576,155.3576,6402.0
2019-10-29 12:10:00,177.03,177.08,176.99,177.01,5200.0,155.3839,155.4278,155.3488,155.3664,5200.0
2019-10-29 12:15:00,176.99,177.15,176.99,177.07,5561.0,155.3488,155.4893,155.3488,155.419,5561.0
2019-10-29 12:20:00,177.06,177.31,177.06,177.31,5300.0,155.4103,155.6297,155.4103,155.6297,5300.0
2019-10-29 12:25:00,177.3,177.42,177.28,177.42,7698.0,155.6209,155.7262,155.6034,155.7262,7698.0
2019-10-29 12:30:00,177.44,177.44,177.3,177.3,6472.0,155.7438,155.7438,155.6209,155.6209,6472.0
2019-10-29 12:35:00,177.3,177.49,177.3,177.37,5274.0,155.6209,155.7877,155.6209,155.6824,5274.0
2019-10-29 12:40:00,177.34,177.48,177.33,177.43,4937.0,155.656,155.7789,155.6473,155.735,4937.0
2019-10-29 12:45:00,177.47,177.53,177.39,177.41,3141.0,155.7701,155.8228,155.6999,155.7175,3141.0
2019-10-29 12:50:00,177.46,177.48,177.38,177.43,1900.0,155.7614,155.7789,155.6911,155.735,1900.0
2019-10-29 12:55:00,177.38,177.4,177.22,177.25,4347.0,155.6911,155.7087,155.5507,155.577,4347.0
2019-10-29 13:00:00,177.25,177.28,177.08,177.12,4148.0,155.577,155.6034,155.4278,155.4629,4148.0
2019-10-29 13:05:00,177.15,177.23,177.15,177.23,3216.0,155.4893,155.5595,155.4893,155.5595,3216.0
2019-10-29 13:10:00,177.21,177.32,177.21,177.31,2942.0,155.5419,155.6385,155.5419,155.6297,2942.0
2019-10-29 13:15:00,177.3,177.35,177.24,177.24,3573.0,155.6209,155.6648,155.5683,155.5683,3573.0
2019-10-29 13:20:00,177.24,177.24,177.14,177.16,5723.0,155.5683,155.5683,155.4805,155.498,5723.0
2019-10-29 13:25:00,177.16,177.17,177.12,177.15,6040.0,155.498,155.5068,155.4629,155.4893,6040.0
2019-10-29 13:30:00,177.16,177.16,177.05,177.12,6760.0,155.498,155.498,155.4015,155.4629,6760.0
2019-10-29 13:35:00,177.12,177.24,177.01,177.08,6392.0,155.4629,155.5683,155.3664,155.4278,6392.0
2019-10-29 13:40:00,177.06,177.15,177.01,177.12,3920.0,155.4103,155.4893,155.3664,155.4629,3920.0
2019-10-29 13:45:00,177.15,177.19,177.09,177.13,6579.0,155.4893,155.5244,155.4366,155.4717,6579.0
2019-10-29 13:50:00,177.16,177.19,176.97,176.97,4006.0,155.498,155.5244,155.3313,155.3313,4006.0
2019-10-29 13:55:00,176.98,176.98,176.79,176.83,2384.0,155.3401,155.3401,155.1733,155.2084,2384.0
2019-10-29 14:00:00,176.79,176.82,176.23,176.24,10075.0,155.1733,155.1996,154.6818,154.6905,10075.0
2019-10-29 14:05:00,176.24,176.58,176.24,176.58,2323.0,154.6905,154.989,154.6905,154.989,2323.0
2019-10-29 14:10:00,176.56,176.77,176.53,176.67,6228.0,154.9714,155.1557,154.9451,155.068,6228.0
2019-10-29 14:15:00,176.65,176.72,176.58,176.7,4254.0,155.0504,155.1118,154.989,155.0943,4254.0
2019-10-29 14:20:00,176.6,176.74,176.6,176.7,2239.0,155.0065,155.1294,155.0065,155.0943,2239.0
2019-10-29 14:25:00,176.67,176.71,176.63,176.69,1725.0,155.068,155.1031,155.0328,155.0855,1725.0
2019-10-29 14:30:00,176.69,176.73,176.63,176.66,11018.0,155.0855,155.1206,155.0328,155.0592,11018.0
2019-10-29 14:35:00,176.68,176.74,176.49,176.52,37923.0,155.0767,155.1294,154.91,154.9363,37923.0
2019-10-29 14:40:00,176.54,176.54,176.27,176.39,10600.0,154.9539,154.9539,154.7169,154.8222,10600.0
2019-10-29 14:45:00,176.39,176.45,176.15,176.15,4800.0,154.8222,154.8749,154.6115,154.6115,4800.0
2019-10-29 14:50:00,176.17,176.37,176.14,176.37,4021.0,154.6291,154.8046,154.6028,154.8046,4021.0
2019-10-29 14:55:00,176.33,176.33,176.2,176.24,5144.0,154.7695,154.7695,154.6554,154.6905,5144.0
2019-10-29 15:00:00,176.26,176.35,176.17,176.24,8220.0,154.7081,154.7871,154.6291,154.6905,8220.0
2019-10-29 15:05:00,176.25,176.27,175.99,176.02,4363.0,154.6993,154.7169,154.4711,154.4974,4363.0
2019-10-29 15:10:00,175.99,176.05,175.94,175.98,6817.0,154.4711,154.5238,154.4272,154.4623,6817.0
2019-10-29 15:15:00,175.99,176.11,175.95,176.11,13059.0,154.4711,154.5764,154.436,154.5764,13059.0
2019-10-29 15:20:00,176.15,176.18,176.04,176.05,5736.0,154.6115,154.6379,154.515,154.5238,5736.0
2019-10-29 15:25:00,176.03,176.14,176.03,176.07,6094.0,154.5062,154.6028,154.5062,154.5413,6094.0
2019-10-29 15:30:00,176.07,176.13,175.98,176.1,6931.0,154.5413,154.594,154.4623,154.5677,6931.0
2019-10-29 15:35:00,176.08,176.12,176.0,176.08,10131.0,154.5501,154.5852,154.4799,154.5501,10131.0
2019-10-29 15:40:00,176.08,176.17,176.08,176.09,12433.0,154.5501,154.6291,154.5501,154.5589,12433.0
2019-10-29 15:45:00,176.08,176.11,175.94,176.01,19653.0,154.5501,154.5764,154.4272,154.4887,19653.0
2019-10-29 15:50:00,176.04,176.37,176.01,176.2,29674.0,154.515,154.8046,154.4887,154.6554,29674.0
2019-10-29 15:55:00,176.23,176.34,176.04,176.05,80716.0,154.6818,154.7783,154.515,154.5238,80716.0
2019-10-30 09:30:00,176.44,176.68,176.0,176.4,17850.0,154.8661,155.0767,154.4799,154.831,17850.0
2019-10-30 09:35:00,176.42,176.92,176.34,176.84,5922.0,154.8485,155.2874,154.7783,155.2172,5922.0
2019-10-30 09:40:00,176.7,177.08,176.7,176.99,3714.0,155.0943,155.4278,155.0943,155.3488,3714.0
2019-10-30 09:45:00,176.87,177.14,176.78,177.08,5680.0,155.2435,155.4805,155.1645,155.4278,5680.0
2019-10-30 09:50:00,177.16,177.17,176.94,176.97,3216.0,155.498,155.5068,155.3049,155.3313,3216.0
2019-10-30 09:55:00,177.03,177.39,177.02,177.39,2339.0,155.3839,155.6999,155.3752,155.6999,2339.0
2019-10-30 10:00:00,177.34,177.46,176.91,177.19,9758.0,155.656,155.7614,155.2786,155.5244,9758.0
2019-10-30 10:05:00,177.12,177.35,177.12,177.32,2812.0,155.4629,155.6648,155.4629,155.6385,2812.0
2019-10-30 10:10:00,177.37,177.74,177.37,177.7,3625.0,155.6824,156.0071,155.6824,155.972,3625.0
2019-10-30 10:15:00,177.66,177.69,177.54,177.68,6698.0,155.9369,155.9632,155.8316,155.9545,6698.0
2019-10-30 10:20:00,177.62,177.66,177.51,177.57,4198.0,155.9018,155.9369,155.8052,155.8579,4198.0
2019-10-30 10:25:00,177.49,177.8,177.42,177.67,4186.0,155.7877,156.0598,155.7262,155.9457,4186.0
2019-10-30 10:30:00,177.65,177.71,177.49,177.59,8375.0,155.9281,155.9808,155.7877,155.8755,8375.0
2019-10-30 10:35:00,177.59,177.78,177.58,177.68,3419.0,155.8755,156.0422,155.8667,155.9545,3419.0
2019-10-30 10:40:00,177.67,177.7,177.48,177.51,3046.0,155.9457,155.972,155.7789,155.8052,3046.0
2019-10-30 10:45:00,177.58,177.64,177.45,177.47,9027.0,155.8667,155.9193,155.7526,155.7701,9027.0
2019-10-30 10:50:00,177.45,177.52,177.33,177.52,3200.0,155.7526,155.814,155.6473,155.814,3200.0
2019-10-30 10:55:00,177.49,177.51,177.2,177.24,4655.0,155.7877,155.8052,155.5331,155.5683,4655.0
2019-10-30 11:00:00,177.18,177.18,176.93,177.13,7334.0,155.5156,155.5156,155.2962,155.4717,7334.0
2019-10-30 11:05:00,177.11,177.11,176.75,176.77,11782.0,155.4542,155.4542,155.1382,155.1557,11782.0
2019-10-30 11:10:00,176.79,176.79,176.65,176.66,14509.0,155.1733,155.1733,155.0504,155.0592,14509.0
2019-10-30 11:15:00,176.62,177.03,176.56,176.99,26862.0,155.0241,155.3839,154.9714,155.3488,26862.0
2019-10-30 11:20:00,176.99,177.13,176.87,177.13,3602.0,155.3488,155.4717,155.2435,155.4717,3602.0
2019-10-30 11:25:00,177.06,177.23,177.02,177.05,7940.0,155.4103,155.5595,155.3752,155.4015,7940.0
2019-10-30 11:30:00,177.04,177.17,177.01,177.17,3765.0,155.3927,155.5068,155.3664,155.5068,3765.0
2019-10-30 11:35:00,177.15,177.31,177.14,177.22,5200.0,155.4893,155.6297,155.4805,155.5507,5200.0
2019-10-30 11:40:00,177.21,177.32,177.14,177.27,4826.0,155.5419,155.6385,155.4805,155.5946,4826.0
2019-10-30 11:45:00,177.27,177.39,177.27,177.37,2347.0,155.5946,155.6999,155.5946,155.6824,2347.0
2019-10-30 11:50:00,177.34,177.52,177.33,177.46,4746.0,155.656,155.814,155.6473,155.7614,4746.0
2019-10-30 11:55:00,177.48,177.66,177.48,177.49,5640.0,155.7789,155.9369,155.7789,155.7877,5640.0
2019-10-30 12:00:00,177.5,177.72,177.47,177.71,8046.0,155.7965,155.9896,155.7701,155.9808,8046.0
2019-10-30 12:05:00,177.69,177.73,177.51,177.55,31263.0,155.9632,155.9983,155.8052,155.8404,31263.0
2019-10-30 12:10:00,177.54,177.6,177.46,177.5,22352.0,155.8316,155.8842,155.7614,155.7965,22352.0
2019-10-30 12:15:00,177.48,177.62,177.33,177.62,6864.0,155.7789,155.9018,155.6473,155.9018,6864.0
2019-10-30 12:20:00,177.67,177.77,177.49,177.5,11951.0,155.9457,156.0335,155.7877,155.7965,11951.0
2019-10-30 12:25:00,177.51,177.58,177.43,177.5,4562.0,155.8052,155.8667,155.735,155.7965,4562.0
2019-10-30 12:30:00,177.52,177.65,177.48,177.59,3583.0,155.814,155.9281,155.7789,155.8755,3583.0
2019-10-30 12:35:00,177.59,177.61,177.5,177.53,3626.0,155.8755,155.893,155.7965,155.8228,3626.0
2019-10-30 12:40:00,177.55,177.72,177.55,177.68,4149.0,155.8404,155.9896,155.8404,155.9545,4149.0
2019-10-30 12:45:00,177.68,177.75,177.52,177.54,8469.0,155.9545,156.0159,155.814,155.8316,8469.0
2019-10-30 12:50:00,177.56,177.68,177.52,177.64,4961.0,155.8491,155.9545,155.814,155.9193,4961.0
2019-10-30 12:55:00,177.65,177.81,177.63,177.72,3500.0,155.9281,156.0686,155.9106,155.9896,3500.0
2019-10-30 13:00:00,177.77,177.81,177.72,177.72,7996.0,156.0335,156.0686,155.9896,155.9896,7996.0
2019-10-30 13:05:00,177.7,177.7,177.43,177.43,19765.0,155.972,155.972,155.735,155.735,19765.0
2019-10-30 13:10:00,177.4,177.42,177.3,177.37,2800.0,155.7087,155.7262,155.6209,155.6824,2800.0
2019-10-30 13:15:00,177.41,177.46,177.34,177.44,4115.0,155.7175,155.7614,155.656,155.7438,4115.0
2019-10-30 13:20:00,177.42,177.48,177.21,177.32,10402.0,155.7262,155.7789,155.5419,155.6385,10402.0
2019-10-30 13:25:00,177.36,177.39,177.26,177.39,3687.0,155.6736,155.6999,155.5858,155.6999,3687.0
2019-10-30 13:30:00,177.35,177.6,177.35,177.58,3261.0,155.6648,155.8842,155.6648,155.8667,3261.0
2019-10-30 13:35:00,177.6,177.77,177.6,177.77,3260.0,155.8842,156.0335,155.8842,156.0335,3260.0
2019-10-30 13:40:00,177.73,177.8,177.7,177.77,2118.0,155.9983,156.0598,155.972,156.0335,2118.0
2019-10-30 13:45:00,177.75,177.76,177.38,177.42,13807.0,156.0159,156.0247,155.6911,155.7262,13807.0
2019-10-30 13:50:00,177.32,177.44,177.14,177.14,8193.0,155.6385,155.7438,155.4805,155.4805,8193.0
2019-10-30 13:55:00,177.14,177.31,177.1,177.31,35671.0,155.4805,155.6297,155.4454,155.6297,35671.0
2019-10-30 14:00:00,177.2,177.42,176.78,176.95,16004.0,155.5331,155.7262,155.1645,155.3137,16004.0
2019-10-30 14:05:00,177.06,177.15,176.9,177.05,5085.0,155.4103,155.4893,155.2698,155.4015,5085.0
2019-10-30 14:10:00,177.01,177.13,176.96,177.12,15489.0,155.3664,155.4717,155.3225,155.4629,15489.0
2019-10-30 14:15:00,177.15,177.45,177.14,177.25,3844.0,155.4893,155.7526,155.4805,155.577,3844.0
2019-10-30 14:20:00,177.17,177.37,177.15,177.15,6314.0,155.5068,155.6824,155.4893,155.4893,6314.0
2019-10-30 14:25:00,177.15,177.16,177.0,177.05,7722.0,155.4893,155.498,155.3576,155.4015,7722.0
2019-10-30 14:30:00,177.09,177.09,176.84,176.96,10529.0,155.4366,155.4366,155.2172,155.3225,10529.0
2019-10-30 14:35:00,176.96,177.06,176.77,176.78,8797.0,155.3225,155.4103,155.1557,155.1645,8797.0
2019-10-30 14:40:00,176.85,177.15,176.69,177.15,7467.0,155.2259,155.4893,155.0855,155.4893,7467.0
2019-10-30 14:45:00,177.13,177.31,177.03,177.31,10583.0,155.4717,155.6297,155.3839,155.6297,10583.0
2019-10-30 14:50:00,177.4,177.6,177.33,177.36,12408.0,155.7087,155.8842,155.6473,155.6736,12408.0
2019-10-30 14:55:00,177.39,177.56,177.39,177.47,30866.0,155.6999,155.8491,155.6999,155.7701,30866.0
2019-10-30 15:00:00,177.47,177.51,177.33,177.46,16789.0,155.7701,155.8052,155.6473,155.7614,16789.0
2019-10-30 15:05:00,177.53,177.81,177.53,177.72,8795.0,155.8228,156.0686,155.8228,155.9896,8795.0
2019-10-30 15:10:00,177.75,177.84,177.72,177.72,5205.0,156.0159,156.0949,155.9896,155.9896,5205.0
2019-10-30 15:15:00,177.71,177.83,177.65,177.82,5573.0,155.9808,156.0861,155.9281,156.0773,5573.0
2019-10-30 15:20:00,177.84,178.23,177.83,178.16,9329.0,156.0949,156.4372,156.0861,156.3758,9329.0
2019-10-30 15:25:00,178.15,178.28,178.01,178.27,9378.0,156.367,156.4811,156.2441,156.4723,9378.0
2019-10-30 15:30:00,178.26,178.41,178.12,178.15,28093.0,156.4635,156.5952,156.3407,156.367,28093.0
2019-10-30 15:35:00,178.15,178.49,178.15,178.44,18501.0,156.367,156.6654,156.367,156.6215,18501.0
2019-10-30 15:40:00,178.41,178.69,178.39,178.4,13494.0,156.5952,156.841,156.5776,156.5864,13494.0
2019-10-30 15:45:00,178.41,178.46,178.28,178.37,15748.0,156.5952,156.6391,156.4811,156.5601,15748.0
2019-10-30 15:50:00,178.41,178.62,178.41,178.57,57712.0,156.5952,156.7795,156.5952,156.7356,57712.0
2019-10-30 15:55:00,178.54,178.58,178.04,178.23,94326.0,156.7093,156.7444,156.2704,156.4372,94326.0
2019-10-31 09:30:00,177.78,178.03,177.37,177.96,14757.0,156.0422,156.2617,155.6824,156.2002,14757.0
2019-10-31 09:35:00,177.82,177.83,177.65,177.77,2232.0,156.0773,156.0861,155.9281,156.0335,2232.0
2019-10-31 09:40:00,177.7,177.98,177.61,177.69,4617.0,155.972,156.2178,155.893,155.9632,4617.0
2019-10-31 09:45:00,177.78,177.8,177.46,177.46,5888.0,156.0422,156.0598,155.7614,155.7614,5888.0
2019-10-31 09:50:00,177.43,177.48,177.21,177.25,7123.0,155.735,155.7789,155.5419,155.577,7123.0
2019-10-31 09:55:00,177.28,177.36,177.1,177.33,4776.0,155.6034,155.6736,155.4454,155.6473,4776.0
2019-10-31 10:00:00,177.28,177.41,177.27,177.35,10962.0,155.6034,155.7175,155.5946,155.6648,10962.0
2019-10-31 10:05:00,177.41,177.46,177.35,177.43,4284.0,155.7175,155.7614,155.6648,155.735,4284.0
2019-10-31 10:10:00,177.39,177.4,176.68,176.89,7231.0,155.6999,155.7087,155.0767,155.2611,7231.0
2019-10-31 10:15:00,176.84,176.88,176.73,176.77,5127.0,155.2172,155.2523,155.1206,155.1557,5127.0
2019-10-31 10:20:00,176.77,176.79,176.17,176.36,6533.0,155.1557,155.1733,154.6291,154.7959,6533.0
2019-10-31 10:25:00,176.38,176.58,176.38,176.47,2856.0,154.8134,154.989,154.8134,154.8924,2856.0
2019-10-31 10:30:00,176.45,176.45,175.98,175.98,14712.0,154.8749,154.8749,154.4623,154.4623,14712.0
2019-10-31 10:35:00,175.89,176.04,175.85,175.89,12454.0,154.3833,154.515,154.3482,154.3833,12454.0
2019-10-31 10:40:00,175.88,176.27,175.88,176.15,16061.0,154.3746,154.7169,154.3746,154.6115,16061.0
2019-10-31 10:45:00,176.14,176.47,176.07,176.47,6834.0,154.6028,154.8924,154.5413,154.8924,6834.0
2019-10-31 10:50:00,176.43,176.43,176.08,176.08,6556.0,154.8573,154.8573,154.5501,154.5501,6556.0
2019-10-31 10:55:00,176.08,176.47,176.02,176.45,3988.0,154.5501,154.8924,154.4974,154.8749,3988.0
2019-10-31 11:00:00,176.43,176.63,176.39,176.58,4927.0,154.8573,155.0328,154.8222,154.989,4927.0
2019-10-31 11:05:00,176.58,176.77,176.57,176.65,9280.0,154.989,155.1557,154.9802,155.0504,9280.0
2019-10-31 11:10:00,176.63,176.74,176.51,176.65,5000.0,155.0328,155.1294,154.9275,155.0504,5000.0
2019-10-31 11:15:00,176.66,176.77,176.35,176.35,7538.0,155.0592,155.1557,154.7871,154.7871,7538.0
2019-10-31 11:20:00,176.35,176.46,176.25,176.44,5245.0,154.7871,154.8836,154.6993,154.8661,5245.0
2019-10-31 11:25:00,176.47,176.58,176.42,176.51,4497.0,154.8924,154.989,154.8485,154.9275,4497.0
2019-10-31 11:30:00,176.51,176.56,176.38,176.38,7488.0,154.9275,154.9714,154.8134,154.8134,7488.0
2019-10-31 11:35:00,176.36,176.36,176.14,176.17,9076.0,154.7959,154.7959,154.6028,154.6291,9076.0
2019-10-31 11:40:00,176.29,176.53,176.28,176.42,2900.0,154.7344,154.9451,154.7256,154.8485,2900.0
2019-10-31 11:45:00,176.4,176.72,176.4,176.72,4980.0,154.831,155.1118,154.831,155.1118,4980.0
2019-10-31 11:50:00,176.78,176.92,176.76,176.9,4325.0,155.1645,155.2874,155.147,155.2698,4325.0
2019-10-31 11:55:00,176.9,176.97,176.82,176.88,5242.0,155.2698,155.3313,155.1996,155.2523,5242.0
2019-10-31 12:00:00,176.92,176.97,176.56,176.57,27766.0,155.2874,155.3313,154.9714,154.9802,27766.0
2019-10-31 12:05:00,176.57,176.57,176.34,176.49,14373.0,154.9802,154.9802,154.7783,154.91,14373.0
2019-10-31 12:10:00,176.53,176.73,176.51,176.68,11014.0,154.9451,155.1206,154.9275,155.0767,11014.0
2019-10-31 12:15:00,176.69,176.69,176.51,176.51,8181.0,155.0855,155.0855,154.9275,154.9275,8181.0
2019-10-31 12:20:00,176.45,176.66,176.43,176.61,3981.0,154.8749,155.0592,154.8573,155.0153,3981.0
2019-10-31 12:25:00,176.68,176.91,176.65,176.83,4938.0,155.0767,155.2786,155.0504,155.2084,4938.0
2019-10-31 12:30:00,176.81,176.93,176.64,176.64,6145.0,155.1908,155.2962,155.0416,155.0416,6145.0
2019-10-31 12:35:00,176.62,176.78,176.5,176.5,8051.0,155.0241,155.1645,154.9187,154.9187,8051.0
2019-10-31 12:40:00,176.48,176.55,176.41,176.51,4341.0,154.9012,154.9626,154.8397,154.9275,4341.0
2019-10-31 12:45:00,176.53,176.53,175.96,175.96,4387.0,154.9451,154.9451,154.4448,154.4448,4387.0
2019-10-31 12:50:00,176.01,176.2,175.9,175.92,5714.0,154.4887,154.6554,154.3921,154.4097,5714.0
2019-10-31 12:55:00,175.94,176.04,175.9,176.04,5514.0,154.4272,154.515,154.3921,154.515,5514.0
2019-10-31 13:00:00,176.04,176.12,175.88,175.88,5588.0,154.515,154.5852,154.3746,154.3746,5588.0
2019-10-31 13:05:00,175.89,175.97,175.83,175.94,6000.0,154.3833,154.4535,154.3307,154.4272,6000.0
2019-10-31 13:10:00,175.99,176.13,175.98,176.1,4862.0,154.4711,154.594,154.4623,154.5677,4862.0
2019-10-31 13:15:00,176.08,176.17,176.02,176.17,4680.0,154.5501,154.6291,154.4974,154.6291,4680.0
2019-10-31 13:20:00,176.19,176.21,176.05,176.12,3768.0,154.6466,154.6642,154.5238,154.5852,3768.0
2019-10-31 13:25:00,176.1,176.21,176.04,176.18,9369.0,154.5677,154.6642,154.515,154.6379,9369.0
2019-10-31 13:30:00,176.18,176.19,176.01,176.02,6511.0,154.6379,154.6466,154.4887,154.4974,6511.0
2019-10-31 13:35:00,176.01,176.03,175.87,175.87,4362.0,154.4887,154.5062,154.3658,154.3658,4362.0
2019-10-31 13:40:00,175.87,175.93,175.86,175.93,2905.0,154.3658,154.4184,154.357,154.4184,2905.0
2019-10-31 13:45:00,175.97,175.97,175.72,175.78,6276.0,154.4535,154.4535,154.2341,154.2868,6276.0
2019-10-31 13:50:00,175.77,175.81,175.68,175.69,4181.0,154.278,154.3131,154.199,154.2078,4181.0
2019-10-31 13:55:00,175.69,175.75,175.65,175.72,5868.0,154.2078,154.2604,154.1727,154.2341,5868.0
2019-10-31 14:00:00,175.71,175.71,175.53,175.55,6852.0,154.2253,154.2253,154.0673,154.0849,6852.0
2019-10-31 14:05:00,175.56,175.71,175.56,175.66,4175.0,154.0937,154.2253,154.0937,154.1815,4175.0
2019-10-31 14:10:00,175.65,175.73,175.62,175.72,4008.0,154.1727,154.2429,154.1463,154.2341,4008.0
2019-10-31 14:15:00,175.74,175.75,175.6,175.65,6559.0,154.2517,154.2604,154.1288,154.1727,6559.0
2019-10-31 14:20:00,175.65,175.76,175.62,175.75,4243.0,154.1727,154.2692,154.1463,154.2604,4243.0
2019-10-31 14:25:00,175.75,176.05,175.74,175.98,5898.0,154.2604,154.5238,154.2517,154.4623,5898.0
2019-10-31 14:30:00,175.96,176.0,175.91,175.93,10824.0,154.4448,154.4799,154.4009,154.4184,10824.0
2019-10-31 14:35:00,175.98,176.19,175.96,176.1,8928.0,154.4623,154.6466,154.4448,154.5677,8928.0
2019-10-31 14:40:00,176.1,176.1,175.78,175.8,6686.0,154.5677,154.5677,154.2868,154.3043,6686.0
2019-10-31 14:45:00,175.78,175.86,175.73,175.77,6568.0,154.2868,154.357,154.2429,154.278,6568.0
2019-10-31 14:50:00,175.76,175.89,175.75,175.89,5856.0,154.2692,154.3833,154.2604,154.3833,5856.0
2019-10-31 14:55:00,175.9,175.91,175.77,175.84,5772.0,154.3921,154.4009,154.278,154.3394,5772.0
2019-10-31 15:00:00,175.84,175.89,175.74,175.86,4743.0,154.3394,154.3833,154.2517,154.357,4743.0
2019-10-31 15:05:00,175.87,175.97,175.83,175.89,7784.0,154.3658,154.4535,154.3307,154.3833,7784.0
2019-10-31 15:10:00,175.88,176.12,175.86,176.09,4200.0,154.3746,154.5852,154.357,154.5589,4200.0
2019-10-31 15:15:00,176.11,176.27,176.06,176.24,6343.0,154.5764,154.7169,154.5325,154.6905,6343.0
2019-10-31 15:20:00,176.24,176.24,176.12,176.18,6744.0,154.6905,154.6905,154.5852,154.6379,6744.0
2019-10-31 15:25:00,176.19,176.25,176.15,176.17,5665.0,154.6466,154.6993,154.6115,154.6291,5665.0
2019-10-31 15:30:00,176.18,176.48,176.1,176.42,10989.0,154.6379,154.9012,154.5677,154.8485,10989.0
2019-10-31 15:35:00,176.41,176.49,176.31,176.37,10272.0,154.8397,154.91,154.752,154.8046,10272.0
2019-10-31 15:40:00,176.38,176.43,176.32,176.4,10031.0,154.8134,154.8573,154.7608,154.831,10031.0
2019-10-31 15:45:00,176.4,176.59,176.39,176.55,33761.0,154.831,154.9977,154.8222,154.9626,33761.0
2019-10-31 15:50:00,176.53,176.62,176.44,176.56,46297.0,154.9451,155.0241,154.8661,154.9714,46297.0
2019-10-31 15:55:00,176.56,176.92,176.48,176.87,58113.0,154.9714,155.2874,154.9012,155.2435,58113.0
2019-11-01 09:30:00,178.03,179.31,178.03,179.21,24322.0,156.2617,157.3852,156.2617,157.2974,24322.0
2019-11-01 09:35:00,179.32,179.99,179.01,179.47,18034.0,157.3939,157.982,157.1218,157.5256,18034.0
2019-11-01 09:40:00,179.11,179.3,178.8,178.8,2215.0,157.2096,157.3764,156.9375,156.9375,2215.0
2019-11-01 09:45:00,178.91,179.0,178.58,178.7,3110.0,157.0341,157.1131,156.7444,156.8497,3110.0
2019-11-01 09:50:00,178.67,178.67,178.34,178.4,4859.0,156.8234,156.8234,156.5338,156.5864,4859.0
2019-11-01 09:55:00,178.38,178.9,178.37,178.9,5121.0,156.5689,157.0253,156.5601,157.0253,5121.0
2019-11-01 10:00:00,178.96,179.33,178.88,179.2,15638.0,157.0779,157.4027,157.0077,157.2886,15638.0
2019-11-01 10:05:00,179.3,179.39,179.19,179.37,2600.0,157.3764,157.4554,157.2798,157.4378,2600.0
2019-11-01 10:10:00,179.33,179.5,179.31,179.5,7949.0,157.4027,157.5519,157.3852,157.5519,7949.0
2019-11-01 10:15:00,179.66,179.72,179.54,179.6,6427.0,157.6924,157.745,157.587,157.6397,6427.0
2019-11-01 10:20:00,179.6,179.73,179.6,179.68,6561.0,157.6397,157.7538,157.6397,157.7099,6561.0
2019-11-01 10:25:00,179.7,179.7,179.38,179.48,5762.0,157.7275,157.7275,157.4466,157.5344,5762.0
2019-11-01 10:30:00,179.49,179.77,179.49,179.76,5904.0,157.5431,157.7889,157.5431,157.7801,5904.0
2019-11-01 10:35:00,179.72,179.81,179.67,179.74,4782.0,157.745,157.824,157.7011,157.7626,4782.0
2019-11-01 10:40:00,179.75,179.92,179.71,179.75,6050.0,157.7714,157.9206,157.7362,157.7714,6050.0
2019-11-01 10:45:00,179.74,179.77,179.59,179.62,3889.0,157.7626,157.7889,157.6309,157.6572,3889.0
2019-11-01 10:50:00,179.59,179.79,179.59,179.76,4251.0,157.6309,157.8065,157.6309,157.7801,4251.0
2019-11-01 10:55:00,179.81,179.88,179.81,179.84,2521.0,157.824,157.8855,157.824,157.8503,2521.0
2019-11-01 11:00:00,179.86,179.86,179.72,179.72,4523.0,157.8679,157.8679,157.745,157.745,4523.0
2019-11-01 11:05:00,179.73,179.9,179.73,179.85,4462.0,157.7538,157.903,157.7538,157.8591,4462.0
2019-11-01 11:10:00,179.88,179.91,179.8,179.87,2452.0,157.8855,157.9118,157.8152,157.8767,2452.0
2019-11-01 11:15:00,179.9,179.92,179.84,179.87,3866.0,157.903,157.9206,157.8503,157.8767,3866.0
2019-11-01 11:20:00,179.83,179.87,179.73,179.78,13739.0,157.8416,157.8767,157.7538,157.7977,13739.0
2019-11-01 11:25:00,179.83,179.84,179.69,179.7,2800.0,157.8416,157.8503,157.7187,157.7275,2800.0
2019-11-01 11:30:00,179.66,179.72,179.64,179.65,8447.0,157.6924,157.745,157.6748,157.6836,8447.0
2019-11-01 11:35:00,179.65,179.68,179.56,179.59,7604.0,157.6836,157.7099,157.6046,157.6309,7604.0
2019-11-01 11:40:00,179.63,179.8,179.61,179.72,14344.0,157.666,157.8152,157.6485,157.745,14344.0
2019-11-01 11:45:00,179.73,180.06,179.73,180.06,12573.0,157.7538,158.0434,157.7538,158.0434,12573.0
2019-11-01 11:50:00,180.08,180.19,179.76,179.93,13528.0,158.061,158.1576,157.7801,157.9293,13528.0
2019-11-01 11:55:00,179.88,180.15,179.88,180.06,6765.0,157.8855,158.1224,157.8855,158.0434,6765.0
2019-11-01 12:00:00,180.03,180.03,179.8,179.9,15039.0,158.0171,158.0171,157.8152,157.903,15039.0
2019-11-01 12:05:00,179.92,179.92,179.68,179.81,6055.0,157.9206,157.9206,157.7099,157.824,6055.0
2019-11-01 12:10:00,179.83,179.86,179.74,179.79,9330.0,157.8416,157.8679,157.7626,157.8065,9330.0
2019-11-01 12:15:00,179.82,179.89,179.76,179.89,7190.0,157.8328,157.8942,157.7801,157.8942,7190.0
2019-11-01 12:20:00,179.91,180.03,179.77,179.78,12114.0,157.9118,158.0171,157.7889,157.7977,12114.0
2019-11-01 12:25:00,179.75,179.95,179.74,179.9,3498.0,157.7714,157.9469,157.7626,157.903,3498.0
2019-11-01 12:30:00,179.94,180.11,179.81,180.08,11836.0,157.9381,158.0873,157.824,158.061,11836.0
2019-11-01 12:35:00,180.11,180.15,180.01,180.01,4161.0,158.0873,158.1224,157.9996,157.9996,4161.0
2019-11-01 12:40:00,180.01,180.05,179.97,179.99,3912.0,157.9996,158.0347,157.9645,157.982,3912.0
2019-11-01 12:45:00,180.0,180.0,179.86,179.88,4300.0,157.9908,157.9908,157.8679,157.8855,4300.0
2019-11-01 12:50:00,179.89,179.97,179.89,179.92,3118.0,157.8942,157.9645,157.8942,157.9206,3118.0
2019-11-01 12:55:00,179.93,179.96,179.81,179.82,7565.0,157.9293,157.9557,157.824,157.8328,7565.0
2019-11-01 13:00:00,179.83,179.91,179.79,179.88,3523.0,157.8416,157.9118,157.8065,157.8855,3523.0
2019-11-01 13:05:00,179.9,179.91,179.88,179.89,3959.0,157.903,157.9118,157.8855,157.8942,3959.0
2019-11-01 13:10:00,179.88,179.9,179.79,179.87,5185.0,157.8855,157.903,157.8065,157.8767,5185.0
2019-11-01 13:15:00,179.89,180.05,179.85,180.0,10126.0,157.8942,158.0347,157.8591,157.9908,10126.0
2019-11-01 13:20:00,180.02,180.05,180.0,180.0,4978.0,158.0083,158.0347,157.9908,157.9908,4978.0
2019-11-01 13:25:00,179.98,180.01,179.85,179.91,5129.0,157.9732,157.9996,157.8591,157.9118,5129.0
2019-11-01 13:30:00,179.93,179.95,179.87,179.95,4911.0,157.9293,157.9469,157.8767,157.9469,4911.0
2019-11-01 13:35:00,179.94,180.07,179.93,180.05,2508.0,157.9381,158.0522,157.9293,158.0347,2508.0
2019-11-01 13:40:00,180.03,180.04,179.86,179.86,4285.0,158.0171,158.0259,157.8679,157.8679,4285.0
2019-11-01 13:45:00,179.86,180.04,179.86,180.01,5732.0,157.8679,158.0259,157.8679,157.9996,5732.0
2019-11-01 13:50:00,179.99,179.99,179.8,179.8,3901.0,157.982,157.982,157.8152,157.8152,3901.0
2019-11-01 13:55:00,179.76,179.79,179.67,179.7,4004.0,157.7801,157.8065,157.7011,157.7275,4004.0
2019-11-01 14:00:00,179.67,179.75,179.59,179.71,5583.0,157.7011,157.7714,157.6309,157.7362,5583.0
2019-11-01 14:05:00,179.7,179.79,179.66,179.68,4970.0,157.7275,157.8065,157.6924,157.7099,4970.0
2019-11-01 14:10:00,179.7,179.73,179.65,179.65,3658.0,157.7275,157.7538,157.6836,157.6836,3658.0
2019-11-01 14:15:00,179.65,179.65,179.49,179.53,6454.0,157.6836,157.6836,157.5431,157.5783,6454.0
2019-11-01 14:20:00,179.53,179.61,179.51,179.59,4356.0,157.5783,157.6485,157.5607,157.6309,4356.0
2019-11-01 14:25:00,179.58,179.81,179.5,179.66,7623.0,157.6221,157.824,157.5519,157.6924,7623.0
2019-11-01 14:30:00,179.75,179.75,179.61,179.66,2706.0,157.7714,157.7714,157.6485,157.6924,2706.0
2019-11-01 14:35:00,179.68,179.68,179.39,179.4,7109.0,157.7099,157.7099,157.4554,157.4641,7109.0
2019-11-01 14:40:00,179.41,179.41,179.23,179.24,6012.0,157.4729,157.4729,157.3149,157.3237,6012.0
2019-11-01 14:45:00,179.28,179.28,179.02,179.08,4666.0,157.3588,157.3588,157.1306,157.1833,4666.0
2019-11-01 14:50:00,179.08,179.08,178.76,178.83,10311.0,157.1833,157.1833,156.9024,156.9638,10311.0
2019-11-01 14:55:00,178.88,179.11,178.86,179.03,8228.0,157.0077,157.2096,156.9902,157.1394,8228.0
2019-11-01 15:00:00,179.06,179.15,179.06,179.09,3317.0,157.1657,157.2447,157.1657,157.1921,3317.0
2019-11-01 15:05:00,179.08,179.2,179.08,179.12,4815.0,157.1833,157.2886,157.1833,157.2184,4815.0
2019-11-01 15:10:00,179.1,179.26,178.99,179.26,7162.0,157.2008,157.3413,157.1043,157.3413,7162.0
2019-11-01 15:15:00,179.28,179.36,179.27,179.33,10273.0,157.3588,157.429,157.35,157.4027,10273.0
2019-11-01 15:20:00,179.31,179.32,179.03,179.03,6073.0,157.3852,157.3939,157.1394,157.1394,6073.0
2019-11-01 15:25:00,178.97,179.12,178.89,179.12,6205.0,157.0867,157.2184,157.0165,157.2184,6205.0
2019-11-01 15:30:00,179.13,179.27,179.11,179.27,9789.0,157.2272,157.35,157.2096,157.35,9789.0
2019-11-01 15:35:00,179.28,179.49,179.25,179.42,12589.0,157.3588,157.5431,157.3325,157.4817,12589.0
2019-11-01 15:40:00,179.42,179.62,179.42,179.47,12336.0,157.4817,157.6572,157.4817,157.5256,12336.0
2019-11-01 15:45:00,179.47,179.47,179.33,179.34,16053.0,157.5256,157.5256,157.4027,157.4115,16053.0
2019-11-01 15:50:00,179.36,179.58,179.29,179.55,27630.0,157.429,157.6221,157.3676,157.5958,27630.0
2019-11-01 15:55:00,179.55,179.7,179.21,179.7,75217.0,157.5958,157.7275,157.2974,157.7275,75217.0
2019-11-04 09:30:00,181.18,181.46,180.53,180.53,65241.0,159.0265,159.2723,158.456,158.456,65241.0
2019-11-04 09:35:00,180.5,180.51,179.71,180.29,37437.0,158.4296,158.4384,157.7362,158.2453,37437.0
2019-11-04 09:40:00,180.43,180.67,180.08,180.43,39366.0,158.3682,158.5789,158.061,158.3682,39366.0
2019-11-04 09:45:00,180.38,181.27,180.38,180.99,27749.0,158.3243,159.1055,158.3243,158.8597,27749.0
2019-11-04 09:50:00,180.98,181.01,180.3,180.72,16063.0,158.851,158.8773,158.2541,158.6227,16063.0
2019-11-04 09:55:00,180.6,180.73,179.7,179.92,21656.0,158.5174,158.6315,157.7275,157.9206,21656.0
2019-11-04 10:00:00,179.99,179.99,178.95,178.99,16646.0,157.982,157.982,157.0692,157.1043,16646.0
2019-11-04 10:05:00,179.09,179.68,179.01,179.57,27336.0,157.1921,157.7099,157.1218,157.6134,27336.0
2019-11-04 10:10:00,179.6,179.6,179.19,179.2,22813.0,157.6397,157.6397,157.2798,157.2886,22813.0
2019-11-04 10:15:00,179.15,179.15,178.62,178.62,15743.0,157.2447,157.2447,156.7795,156.7795,15743.0
2019-11-04 10:20:00,178.66,178.97,178.64,178.77,20783.0,156.8146,157.0867,156.7971,156.9112,20783.0
2019-11-04 10:25:00,178.77,178.77,178.54,178.59,14709.0,156.9112,156.9112,156.7093,156.7532,14709.0
2019-11-04 10:30:00,178.61,179.31,178.61,179.2,16718.0,156.7707,157.3852,156.7707,157.2886,16718.0
2019-11-04 10:35:00,179.2,179.26,178.79,179.09,26404.0,157.2886,157.3413,156.9287,157.1921,26404.0
2019-11-04 10:40:00,179.12,179.26,179.05,179.18,32720.0,157.2184,157.3413,157.1569,157.271,32720.0
2019-11-04 10:45:00,179.14,179.14,178.72,178.96,13252.0,157.2359,157.2359,156.8673,157.0779,13252.0
2019-11-04 10:50:00,178.96,178.97,178.61,178.62,21050.0,157.0779,157.0867,156.7707,156.7795,21050.0
2019-11-04 10:55:00,178.64,178.75,178.61,178.72,15010.0,156.7971,156.8936,156.7707,156.8673,15010.0
2019-11-04 11:00:00,178.73,178.78,178.45,178.73,26742.0,156.8761,156.92,156.6303,156.8761,26742.0
2019-11-04 11:05:00,178.74,178.75,178.39,178.5,21862.0,156.8848,156.8936,156.5776,156.6742,21862.0
2019-11-04 11:10:00,178.56,178.63,178.42,178.46,21967.0,156.7269,156.7883,156.604,156.6391,21967.0
2019-11-04 11:15:00,178.35,178.44,178.09,178.26,8857.0,156.5425,156.6215,156.3143,156.4635,8857.0
2019-11-04 11:20:00,178.26,178.51,178.17,178.44,27881.0,156.4635,156.683,156.3845,156.6215,27881.0
2019-11-04 11:25:00,178.44,178.92,178.44,178.91,37262.0,156.6215,157.0428,156.6215,157.0341,37262.0
2019-11-04 11:30:00,178.97,179.29,178.93,178.93,17756.0,157.0867,157.3676,157.0516,157.0516,17756.0
2019-11-04 11:35:00,178.85,178.85,178.49,178.5,11027.0,156.9814,156.9814,156.6654,156.6742,11027.0
2019-11-04 11:40:00,178.5,178.67,178.28,178.31,8385.0,156.6742,156.8234,156.4811,156.5074,8385.0
2019-11-04 11:45:00,178.32,178.52,178.32,178.48,11382.0,156.5162,156.6917,156.5162,156.6566,11382.0
2019-11-04 11:50:00,178.5,179.02,178.5,179.02,13945.0,156.6742,157.1306,156.6742,157.1306,13945.0
2019-11-04 11:55:00,179.02,179.45,178.99,179.28,15974.0,157.1306,157.508,157.1043,157.3588,15974.0
2019-11-04 12:00:00,179.25,179.25,178.89,178.98,12692.0,157.3325,157.3325,157.0165,157.0955,12692.0
2019-11-04 12:05:00,178.95,179.22,178.95,179.12,10184.0,157.0692,157.3062,157.0692,157.2184,10184.0
2019-11-04 12:10:00,179.12,179.12,178.97,179.06,9223.0,157.2184,157.2184,157.0867,157.1657,9223.0
2019-11-04 12:15:00,179.04,179.11,178.91,179.09,8780.0,157.1482,157.2096,157.0341,157.1921,8780.0
2019-11-04 12:20:00,179.1,179.24,178.98,178.98,11893.0,157.2008,157.3237,157.0955,157.0955,11893.0
2019-11-04 12:25:00,178.99,179.1,178.82,179.04,12102.0,157.1043,157.2008,156.9551,157.1482,12102.0
2019-11-04 12:30:00,179.03,179.13,178.91,178.91,14198.0,157.1394,157.2272,157.0341,157.0341,14198.0
2019-11-04 12:35:00,178.91,178.97,178.87,178.89,14986.0,157.0341,157.0867,156.999,157.0165,14986.0
2019-11-04 12:40:00,178.9,179.16,178.9,179.16,9224.0,157.0253,157.2535,157.0253,157.2535,9224.0
2019-11-04 12:45:00,179.14,179.17,178.92,179.08,22730.0,157.2359,157.2623,157.0428,157.1833,22730.0
2019-11-04 12:50:00,179.1,179.19,179.08,179.16,16185.0,157.2008,157.2798,157.1833,157.2535,16185.0
2019-11-04 12:55:00,179.17,179.3,179.15,179.2,7936.0,157.2623,157.3764,157.2447,157.2886,7936.0
2019-11-04 13:00:00,179.2,179.21,178.99,179.09,10102.0,157.2886,157.2974,157.1043,157.1921,10102.0
2019-11-04 13:05:00,179.07,179.09,179.01,179.02,8947.0,157.1745,157.1921,157.1218,157.1306,8947.0
2019-11-04 13:10:00,179.03,179.07,178.95,178.97,14399.0,157.1394,157.1745,157.0692,157.0867,14399.0
2019-11-04 13:15:00,178.97,179.14,178.94,178.98,13906.0,157.0867,157.2359,157.0604,157.0955,13906.0
2019-11-04 13:20:00,179.02,179.09,178.98,179.06,16285.0,157.1306,157.1921,157.0955,157.1657,16285.0
2019-11-04 13:25:00,179.06,179.14,179.03,179.08,30153.0,157.1657,157.2359,157.1394,157.1833,30153.0
2019-11-04 13:30:00,179.08,179.09,178.97,178.99,7395.0,157.1833,157.1921,157.0867,157.1043,7395.0
2019-11-04 13:35:00,178.99,178.99,178.64,178.64,12827.0,157.1043,157.1043,156.7971,156.7971,12827.0
2019-11-04 13:40:00,178.64,178.8,178.64,178.68,14077.0,156.7971,156.9375,156.7971,156.8322,14077.0
2019-11-04 13:45:00,178.7,178.85,178.7,178.81,23039.0,156.8497,156.9814,156.8497,156.9463,23039.0
2019-11-04 13:50:00,178.8,178.8,178.67,178.79,13080.0,156.9375,156.9375,156.8234,156.9287,13080.0
2019-11-04 13:55:00,178.8,178.8,178.51,178.51,8554.0,156.9375,156.9375,156.683,156.683,8554.0
2019-11-04 14:00:00,178.51,178.58,178.34,178.42,10259.0,156.683,156.7444,156.5338,156.604,10259.0
2019-11-04 14:05:00,178.42,178.53,178.42,178.45,7949.0,156.604,156.7005,156.604,156.6303,7949.0
2019-11-04 14:10:00,178.4,178.59,178.27,178.59,25370.0,156.5864,156.7532,156.4723,156.7532,25370.0
2019-11-04 14:15:00,178.62,178.92,178.55,178.8,26062.0,156.7795,157.0428,156.7181,156.9375,26062.0
2019-11-04 14:20:00,178.75,178.81,178.61,178.66,29207.0,156.8936,156.9463,156.7707,156.8146,29207.0
2019-11-04 14:25:00,178.63,178.63,178.55,178.58,7367.0,156.7883,156.7883,156.7181,156.7444,7367.0
2019-11-04 14:30:00,178.58,178.67,178.48,178.62,9370.0,156.7444,156.8234,156.6566,156.7795,9370.0
2019-11-04 14:35:00,178.6,178.6,178.31,178.31,6871.0,156.762,156.762,156.5074,156.5074,6871.0
2019-11-04 14:40:00,178.36,178.36,178.14,178.16,10858.0,156.5513,156.5513,156.3582,156.3758,10858.0
2019-11-04 14:45:00,178.16,178.17,177.96,178.08,13302.0,156.3758,156.3845,156.2002,156.3055,13302.0
2019-11-04 14:50:00,178.06,178.09,177.86,177.96,20339.0,156.288,156.3143,156.1124,156.2002,20339.0
2019-11-04 14:55:00,177.97,177.98,177.69,177.69,18967.0,156.209,156.2178,155.9632,155.9632,18967.0
2019-11-04 15:00:00,177.67,177.67,177.3,177.54,31015.0,155.9457,155.9457,155.6209,155.8316,31015.0
2019-11-04 15:05:00,177.53,177.53,177.22,177.22,18606.0,155.8228,155.8228,155.5507,155.5507,18606.0
2019-11-04 15:10:00,177.22,177.41,176.97,177.0,22114.0,155.5507,155.7175,155.3313,155.3576,22114.0
2019-11-04 15:15:00,177.0,177.22,177.0,177.22,16720.0,155.3576,155.5507,155.3576,155.5507,16720.0
2019-11-04 15:20:00,177.21,177.35,177.15,177.31,15476.0,155.5419,155.6648,155.4893,155.6297,15476.0
2019-11-04 15:25:00,177.31,177.56,177.26,177.34,36259.0,155.6297,155.8491,155.5858,155.656,36259.0
2019-11-04 15:30:00,177.35,177.76,177.34,177.62,26772.0,155.6648,156.0247,155.656,155.9018,26772.0
2019-11-04 15:35:00,177.61,177.66,177.54,177.59,23865.0,155.893,155.9369,155.8316,155.8755,23865.0
2019-11-04 15:40:00,177.6,177.87,177.52,177.82,35326.0,155.8842,156.1212,155.814,156.0773,35326.0
2019-11-04 15:45:00,177.82,178.0,177.8,177.99,46758.0,156.0773,156.2353,156.0598,156.2266,46758.0
2019-11-04 15:50:00,178.0,178.01,177.79,177.83,66669.0,156.2353,156.2441,156.051,156.0861,66669.0
2019-11-04 15:55:00,177.83,178.08,177.56,178.06,118077.0,156.0861,156.3055,155.8491,156.288,118077.0
2019-11-05 09:30:00,177.93,178.96,177.1,178.54,38164.0,156.1739,157.0779,155.4454,156.7093,38164.0
2019-11-05 09:35:00,178.86,179.25,178.65,178.65,13038.0,156.9902,157.3325,156.8059,156.8059,13038.0
2019-11-05 09:40:00,178.72,179.05,178.46,178.52,18389.0,156.8673,157.1569,156.6391,156.6917,18389.0
2019-11-05 09:45:00,178.57,178.71,178.4,178.47,28167.0,156.7356,156.8585,156.5864,156.6479,28167.0
2019-11-05 09:50:00,178.47,178.67,178.31,178.59,33761.0,156.6479,156.8234,156.5074,156.7532,33761.0
2019-11-05 09:55:00,178.59,178.65,178.35,178.56,40767.0,156.7532,156.8059,156.5425,156.7269,40767.0
2019-11-05 10:00:00,178.63,179.44,178.56,178.84,47479.0,156.7883,157.4993,156.7269,156.9726,47479.0
2019-11-05 10:05:00,178.84,179.43,178.78,179.38,23797.0,156.9726,157.4905,156.92,157.4466,23797.0
2019-11-05 10:10:00,179.39,179.43,178.8,178.81,14252.0,157.4554,157.4905,156.9375,156.9463,14252.0
2019-11-05 10:15:00,178.82,178.9,178.61,178.72,49288.0,156.9551,157.0253,156.7707,156.8673,49288.0
2019-11-05 10:20:00,178.68,178.83,178.64,178.69,11914.0,156.8322,156.9638,156.7971,156.841,11914.0
2019-11-05 10:25:00,178.69,178.71,178.42,178.44,7606.0,156.841,156.8585,156.604,156.6215,7606.0
2019-11-05 10:30:00,178.49,178.69,178.42,178.57,10969.0,156.6654,156.841,156.604,156.7356,10969.0
2019-11-05 10:35:00,178.55,178.55,178.25,178.32,13407.0,156.7181,156.7181,156.4548,156.5162,13407.0
2019-11-05 10:40:00,178.28,178.41,178.25,178.26,10336.0,156.4811,156.5952,156.4548,156.4635,10336.0
2019-11-05 10:45:00,178.26,178.33,177.84,177.84,8778.0,156.4635,156.525,156.0949,156.0949,8778.0
2019-11-05 10:50:00,177.88,178.15,177.8,178.11,35010.0,156.13,156.367,156.0598,156.3319,35010.0
2019-11-05 10:55:00,178.11,178.26,178.08,178.24,8844.0,156.3319,156.4635,156.3055,156.446,8844.0
2019-11-05 11:00:00,178.24,178.79,178.24,178.7,10086.0,156.446,156.9287,156.446,156.8497,10086.0
2019-11-05 11:05:00,178.68,178.7,178.5,178.51,10395.0,156.8322,156.8497,156.6742,156.683,10395.0
2019-11-05 11:10:00,178.53,178.54,178.3,178.35,9399.0,156.7005,156.7093,156.4986,156.5425,9399.0
2019-11-05 11:15:00,178.37,178.5,178.18,178.18,6660.0,156.5601,156.6742,156.3933,156.3933,6660.0
2019-11-05 11:20:00,178.15,178.19,177.8,177.8,7733.0,156.367,156.4021,156.0598,156.0598,7733.0
2019-11-05 11:25:00,177.8,177.95,177.78,177.87,24255.0,156.0598,156.1914,156.0422,156.1212,24255.0
2019-11-05 11:30:00,177.91,178.0,177.83,177.98,19819.0,156.1563,156.2353,156.0861,156.2178,19819.0
2019-11-05 11:35:00,178.0,178.01,177.78,177.85,12302.0,156.2353,156.2441,156.0422,156.1037,12302.0
2019-11-05 11:40:00,177.83,177.95,177.75,177.75,5476.0,156.0861,156.1914,156.0159,156.0159,5476.0
2019-11-05 11:45:00,177.75,177.82,177.75,177.79,3005.0,156.0159,156.0773,156.0159,156.051,3005.0
2019-11-05 11:50:00,177.78,178.09,177.76,178.06,9459.0,156.0422,156.3143,156.0247,156.288,9459.0
2019-11-05 11:55:00,178.09,178.29,178.08,178.27,6255.0,156.3143,156.4899,156.3055,156.4723,6255.0
2019-11-05 12:00:00,178.25,178.28,178.14,178.21,7395.0,156.4548,156.4811,156.3582,156.4197,7395.0
2019-11-05 12:05:00,178.21,178.25,178.18,178.25,10092.0,156.4197,156.4548,156.3933,156.4548,10092.0
2019-11-05 12:10:00,178.25,178.38,178.22,178.22,15252.0,156.4548,156.5689,156.4284,156.4284,15252.0
2019-11-05 12:15:00,178.2,178.3,178.08,178.12,11755.0,156.4109,156.4986,156.3055,156.3407,11755.0
2019-11-05 12:20:00,178.11,178.17,178.0,178.16,27840.0,156.3319,156.3845,156.2353,156.3758,27840.0
2019-11-05 12:25:00,178.17,178.36,178.14,178.32,11299.0,156.3845,156.5513,156.3582,156.5162,11299.0
2019-11-05 12:30:00,178.31,178.33,178.2,178.28,6946.0,156.5074,156.525,156.4109,156.4811,6946.0
2019-11-05 12:35:00,178.31,178.34,178.27,178.34,3536.0,156.5074,156.5338,156.4723,156.5338,3536.0
2019-11-05 12:40:00,178.36,178.51,178.31,178.51,7615.0,156.5513,156.683,156.5074,156.683,7615.0
2019-11-05 12:45:00,178.49,178.59,178.47,178.49,5237.0,156.6654,156.7532,156.6479,156.6654,5237.0
2019-11-05 12:50:00,178.51,178.51,178.33,178.36,8569.0,156.683,156.683,156.525,156.5513,8569.0
2019-11-05 12:55:00,178.37,178.55,178.37,178.54,7304.0,156.5601,156.7181,156.5601,156.7093,7304.0
2019-11-05 13:00:00,178.54,178.56,178.44,178.5,9119.0,156.7093,156.7269,156.6215,156.6742,9119.0
2019-11-05 13:05:00,178.5,178.59,178.48,178.5,12008.0,156.6742,156.7532,156.6566,156.6742,12008.0
2019-11-05 13:10:00,178.48,178.55,178.45,178.54,4495.0,156.6566,156.7181,156.6303,156.7093,4495.0
2019-11-05 13:15:00,178.54,178.57,178.47,178.57,13092.0,156.7093,156.7356,156.6479,156.7356,13092.0
2019-11-05 13:20:00,178.58,178.64,178.53,178.59,9280.0,156.7444,156.7971,156.7005,156.7532,9280.0
2019-11-05 13:25:00,178.59,178.65,178.58,178.61,6210.0,156.7532,156.8059,156.7444,156.7707,6210.0
2019-11-05 13:30:00,178.64,178.64,178.54,178.61,2503.0,156.7971,156.7971,156.7093,156.7707,2503.0
2019-11-05 13:35:00,178.6,178.7,178.54,178.68,5011.0,156.762,156.8497,156.7093,156.8322,5011.0
2019-11-05 13:40:00,178.67,178.88,178.66,178.83,5292.0,156.8234,157.0077,156.8146,156.9638,5292.0
2019-11-05 13:45:00,178.84,178.86,178.71,178.77,5552.0,156.9726,156.9902,156.8585,156.9112,5552.0
2019-11-05 13:50:00,178.83,178.96,178.82,178.85,2800.0,156.9638,157.0779,156.9551,156.9814,2800.0
2019-11-05 13:55:00,178.84,178.95,178.78,178.93,13890.0,156.9726,157.0692,156.92,157.0516,13890.0
2019-11-05 14:00:00,178.93,178.97,178.9,178.95,5861.0,157.0516,157.0867,157.0253,157.0692,5861.0
2019-11-05 14:05:00,178.94,179.11,178.93,179.1,8748.0,157.0604,157.2096,157.0516,157.2008,8748.0
2019-11-05 14:10:00,179.08,179.2,179.07,179.16,6947.0,157.1833,157.2886,157.1745,157.2535,6947.0
2019-11-05 14:15:00,179.18,179.44,179.18,179.43,13663.0,157.271,157.4993,157.271,157.4905,13663.0
2019-11-05 14:20:00,179.4,179.43,179.18,179.23,11021.0,157.4641,157.4905,157.271,157.3149,11021.0
2019-11-05 14:25:00,179.24,179.31,179.23,179.31,7098.0,157.3237,157.3852,157.3149,157.3852,7098.0
2019-11-05 14:30:00,179.37,179.38,179.28,179.31,9094.0,157.4378,157.4466,157.3588,157.3852,9094.0
2019-11-05 14:35:00,179.34,179.36,179.3,179.36,6179.0,157.4115,157.429,157.3764,157.429,6179.0
2019-11-05 14:40:00,179.34,179.4,179.34,179.36,16036.0,157.4115,157.4641,157.4115,157.429,16036.0
2019-11-05 14:45:00,179.36,179.41,179.34,179.4,13128.0,157.429,157.4729,157.4115,157.4641,13128.0
2019-11-05 14:50:00,179.39,179.45,179.35,179.45,8192.0,157.4554,157.508,157.4203,157.508,8192.0
2019-11-05 14:55:00,179.47,179.48,179.43,179.47,11516.0,157.5256,157.5344,157.4905,157.5256,11516.0
2019-11-05 15:00:00,179.47,179.48,179.33,179.43,20019.0,157.5256,157.5344,157.4027,157.4905,20019.0
2019-11-05 15:05:00,179.44,179.49,179.38,179.45,13669.0,157.4993,157.5431,157.4466,157.508,13669.0
2019-11-05 15:10:00,179.47,179.58,179.44,179.58,24542.0,157.5256,157.6221,157.4993,157.6221,24542.0
2019-11-05 15:15:00,179.57,179.57,179.45,179.49,18913.0,157.6134,157.6134,157.508,157.5431,18913.0
2019-11-05 15:20:00,179.47,179.54,179.47,179.54,15446.0,157.5256,157.587,157.5256,157.587,15446.0
2019-11-05 15:25:00,179.53,179.56,179.35,179.35,11436.0,157.5783,157.6046,157.4203,157.4203,11436.0
2019-11-05 15:30:00,179.35,179.37,179.21,179.35,15793.0,157.4203,157.4378,157.2974,157.4203,15793.0
2019-11-05 15:35:00,179.34,179.69,179.33,179.69,20639.0,157.4115,157.7187,157.4027,157.7187,20639.0
2019-11-05 15:40:00,179.67,179.68,179.18,179.38,21384.0,157.7011,157.7099,157.271,157.4466,21384.0
2019-11-05 15:45:00,179.39,179.49,179.28,179.41,35095.0,157.4554,157.5431,157.3588,157.4729,35095.0
2019-11-05 15:50:00,179.44,179.49,179.18,179.49,55679.0,157.4993,157.5431,157.271,157.5431,55679.0
2019-11-05 15:55:00,179.47,179.64,179.19,179.35,110784.0,157.5256,157.6748,157.2798,157.4203,110784.0
2019-11-06 09:30:00,179.92,181.35,179.92,180.72,28394.0,157.9206,159.1757,157.9206,158.6227,28394.0
2019-11-06 09:35:00,180.83,181.41,180.76,180.77,10532.0,158.7193,159.2284,158.6579,158.6666,10532.0
2019-11-06 09:40:00,180.79,181.09,180.55,180.56,11035.0,158.6842,158.9475,158.4735,158.4823,11035.0
2019-11-06 09:45:00,180.55,180.91,180.27,180.91,14402.0,158.4735,158.7895,158.2278,158.7895,14402.0
2019-11-06 09:50:00,180.9,181.13,180.65,181.03,13237.0,158.7807,158.9826,158.5613,158.8948,13237.0
2019-11-06 09:55:00,181.07,181.46,181.01,181.29,21453.0,158.93,159.2723,158.8773,159.1231,21453.0
2019-11-06 10:00:00,181.22,181.39,180.89,180.98,10200.0,159.0616,159.2108,158.772,158.851,10200.0
2019-11-06 10:05:00,180.94,181.07,180.88,181.07,7937.0,158.8158,158.93,158.7632,158.93,7937.0
2019-11-06 10:10:00,181.02,181.36,180.99,181.27,6924.0,158.8861,159.1845,158.8597,159.1055,6924.0
2019-11-06 10:15:00,181.28,181.33,180.79,180.86,5796.0,159.1143,159.1582,158.6842,158.7456,5796.0
2019-11-06 10:20:00,180.85,180.85,180.37,180.44,6987.0,158.7369,158.7369,158.3155,158.377,6987.0
2019-11-06 10:25:00,180.47,180.49,180.29,180.49,4034.0,158.4033,158.4209,158.2453,158.4209,4034.0
2019-11-06 10:30:00,180.52,180.59,180.35,180.59,6210.0,158.4472,158.5086,158.298,158.5086,6210.0
2019-11-06 10:35:00,180.62,180.79,180.61,180.76,4635.0,158.535,158.6842,158.5262,158.6579,4635.0
2019-11-06 10:40:00,180.75,181.02,180.74,181.02,8820.0,158.6491,158.8861,158.6403,158.8861,8820.0
2019-11-06 10:45:00,181.03,181.14,180.57,180.71,11539.0,158.8948,158.9914,158.4911,158.614,11539.0
2019-11-06 10:50:00,180.71,181.06,180.68,181.06,5525.0,158.614,158.9212,158.5876,158.9212,5525.0
2019-11-06 10:55:00,180.98,181.11,180.97,181.04,7182.0,158.851,158.9651,158.8422,158.9036,7182.0
2019-11-06 11:00:00,181.13,181.2,180.8,180.89,7187.0,158.9826,159.0441,158.693,158.772,7187.0
2019-11-06 11:05:00,180.89,180.94,180.67,180.67,6776.0,158.772,158.8158,158.5789,158.5789,6776.0
2019-11-06 11:10:00,180.72,180.76,180.58,180.75,7559.0,158.6227,158.6579,158.4999,158.6491,7559.0
2019-11-06 11:15:00,180.75,181.01,180.72,181.0,15254.0,158.6491,158.8773,158.6227,158.8685,15254.0
2019-11-06 11:20:00,180.95,181.17,180.9,181.15,5763.0,158.8246,159.0177,158.7807,159.0002,5763.0
2019-11-06 11:25:00,181.1,181.24,181.1,181.2,8119.0,158.9563,159.0792,158.9563,159.0441,8119.0
2019-11-06 11:30:00,181.21,181.33,181.21,181.27,8428.0,159.0528,159.1582,159.0528,159.1055,8428.0
2019-11-06 11:35:00,181.3,181.33,181.24,181.29,6492.0,159.1318,159.1582,159.0792,159.1231,6492.0
2019-11-06 11:40:00,181.3,181.3,180.57,180.57,11785.0,159.1318,159.1318,158.4911,158.4911,11785.0
2019-11-06 11:45:00,180.61,180.95,180.26,180.87,8099.0,158.5262,158.8246,158.219,158.7544,8099.0
2019-11-06 11:50:00,180.85,181.03,180.71,180.8,19299.0,158.7369,158.8948,158.614,158.693,19299.0
2019-11-06 11:55:00,180.82,180.99,180.82,180.92,4100.0,158.7105,158.8597,158.7105,158.7983,4100.0
2019-11-06 12:00:00,180.81,181.01,180.75,180.97,6946.0,158.7017,158.8773,158.6491,158.8422,6946.0
2019-11-06 12:05:00,180.97,181.12,180.93,180.97,10988.0,158.8422,158.9738,158.8071,158.8422,10988.0
2019-11-06 12:10:00,180.89,181.13,180.84,181.11,5988.0,158.772,158.9826,158.7281,158.9651,5988.0
2019-11-06 12:15:00,181.08,181.14,180.97,181.14,3046.0,158.9387,158.9914,158.8422,158.9914,3046.0
2019-11-06 12:20:00,181.11,181.12,180.94,180.99,3508.0,158.9651,158.9738,158.8158,158.8597,3508.0
2019-11-06 12:25:00,180.96,181.0,180.73,180.83,3241.0,158.8334,158.8685,158.6315,158.7193,3241.0
2019-11-06 12:30:00,180.8,180.94,180.75,180.86,6428.0,158.693,158.8158,158.6491,158.7456,6428.0
2019-11-06 12:35:00,180.86,180.86,180.74,180.74,1825.0,158.7456,158.7456,158.6403,158.6403,1825.0
2019-11-06 12:40:00,180.82,180.82,180.72,180.81,2110.0,158.7105,158.7105,158.6227,158.7017,2110.0
2019-11-06 12:45:00,180.81,180.81,180.7,180.72,2926.0,158.7017,158.7017,158.6052,158.6227,2926.0
2019-11-06 12:50:00,180.75,180.79,180.61,180.63,2200.0,158.6491,158.6842,158.5262,158.5438,2200.0
2019-11-06 12:55:00,180.64,180.87,180.59,180.87,3417.0,158.5525,158.7544,158.5086,158.7544,3417.0
2019-11-06 13:00:00,180.88,180.94,180.64,180.69,4439.0,158.7632,158.8158,158.5525,158.5964,4439.0
2019-11-06 13:05:00,180.65,180.72,180.55,180.68,5400.0,158.5613,158.6227,158.4735,158.5876,5400.0
2019-11-06 13:10:00,180.65,180.73,180.63,180.68,5064.0,158.5613,158.6315,158.5438,158.5876,5064.0
2019-11-06 13:15:00,180.68,180.77,180.68,180.77,2799.0,158.5876,158.6666,158.5876,158.6666,2799.0
2019-11-06 13:20:00,180.79,181.05,180.79,180.93,6810.0,158.6842,158.9124,158.6842,158.8071,6810.0
2019-11-06 13:25:00,180.93,181.0,180.89,180.95,4025.0,158.8071,158.8685,158.772,158.8246,4025.0
2019-11-06 13:30:00,180.93,180.94,180.73,180.73,3925.0,158.8071,158.8158,158.6315,158.6315,3925.0
2019-11-06 13:35:00,180.72,180.83,180.72,180.78,2825.0,158.6227,158.7193,158.6227,158.6754,2825.0
2019-11-06 13:40:00,180.8,180.97,180.8,180.89,9284.0,158.693,158.8422,158.693,158.772,9284.0
2019-11-06 13:45:00,180.96,181.12,180.91,181.11,6180.0,158.8334,158.9738,158.7895,158.9651,6180.0
2019-11-06 13:50:00,181.11,181.25,181.09,181.23,3734.0,158.9651,159.0879,158.9475,159.0704,3734.0
2019-11-06 13:55:00,181.35,181.63,181.29,181.57,16889.0,159.1757,159.4215,159.1231,159.3688,16889.0
2019-11-06 14:00:00,181.59,181.6,181.42,181.48,7579.0,159.3864,159.3951,159.2372,159.2898,7579.0
2019-11-06 14:05:00,181.45,181.56,181.43,181.53,7335.0,159.2635,159.36,159.2459,159.3337,7335.0
2019-11-06 14:10:00,181.52,181.58,181.3,181.35,15962.0,159.3249,159.3776,159.1318,159.1757,15962.0
2019-11-06 14:15:00,181.34,181.62,181.27,181.56,7745.0,159.1669,159.4127,159.1055,159.36,7745.0
2019-11-06 14:20:00,181.54,181.69,181.5,181.5,10750.0,159.3425,159.4741,159.3074,159.3074,10750.0
2019-11-06 14:25:00,181.53,181.64,181.52,181.61,4133.0,159.3337,159.4303,159.3249,159.4039,4133.0
2019-11-06 14:30:00,181.6,181.6,181.43,181.43,4254.0,159.3951,159.3951,159.2459,159.2459,4254.0
2019-11-06 14:35:00,181.43,181.43,181.27,181.3,8756.0,159.2459,159.2459,159.1055,159.1318,8756.0
2019-11-06 14:40:00,181.25,181.46,181.24,181.45,5368.0,159.0879,159.2723,159.0792,159.2635,5368.0
2019-11-06 14:45:00,181.47,181.49,181.33,181.35,9923.0,159.281,159.2986,159.1582,159.1757,9923.0
2019-11-06 14:50:00,181.35,181.35,181.06,181.12,7795.0,159.1757,159.1757,158.9212,158.9738,7795.0
2019-11-06 14:55:00,181.15,181.38,181.15,181.29,8628.0,159.0002,159.202,159.0002,159.1231,8628.0
2019-11-06 15:00:00,181.27,181.36,181.26,181.29,5850.0,159.1055,159.1845,159.0967,159.1231,5850.0
2019-11-06 15:05:00,181.27,181.27,181.17,181.24,7032.0,159.1055,159.1055,159.0177,159.0792,7032.0
2019-11-06 15:10:00,181.24,181.32,181.21,181.3,14247.0,159.0792,159.1494,159.0528,159.1318,14247.0
2019-11-06 15:15:00,181.31,181.39,181.29,181.35,5644.0,159.1406,159.2108,159.1231,159.1757,5644.0
2019-11-06 15:20:00,181.35,181.41,181.31,181.33,13735.0,159.1757,159.2284,159.1406,159.1582,13735.0
2019-11-06 15:25:00,181.34,181.38,181.33,181.35,11152.0,159.1669,159.202,159.1582,159.1757,11152.0
2019-11-06 15:30:00,181.34,181.37,181.28,181.31,13962.0,159.1669,159.1933,159.1143,159.1406,13962.0
2019-11-06 15:35:00,181.31,181.41,181.27,181.31,24790.0,159.1406,159.2284,159.1055,159.1406,24790.0
2019-11-06 15:40:00,181.3,181.34,181.15,181.27,17692.0,159.1318,159.1669,159.0002,159.1055,17692.0
2019-11-06 15:45:00,181.27,181.39,181.21,181.39,19169.0,159.1055,159.2108,159.0528,159.2108,19169.0
2019-11-06 15:50:00,181.39,181.47,181.23,181.4,45111.0,159.2108,159.281,159.0704,159.2196,45111.0
2019-11-06 15:55:00,181.41,181.57,181.08,181.56,68175.0,159.2284,159.3688,158.9387,159.36,68175.0
2019-11-07 09:30:00,182.0,182.85,181.53,182.55,40871.0,159.7462,160.4923,159.3337,160.229,40871.0
2019-11-07 09:35:00,182.55,182.75,182.4,182.62,5901.0,160.229,160.4045,160.0973,160.2904,5901.0
2019-11-07 09:40:00,182.61,182.67,182.16,182.16,9684.0,160.2817,160.3343,159.8867,159.8867,9684.0
2019-11-07 09:45:00,182.18,182.76,182.14,182.75,22387.0,159.9042,160.4133,159.8691,160.4045,22387.0
2019-11-07 09:50:00,182.77,182.91,182.74,182.83,15087.0,160.4221,160.545,160.3958,160.4748,15087.0
2019-11-07 09:55:00,182.87,183.19,182.79,183.03,9173.0,160.5099,160.7907,160.4396,160.6503,9173.0
2019-11-07 10:00:00,183.11,183.17,182.92,183.12,12450.0,160.7205,160.7732,160.5537,160.7293,12450.0
2019-11-07 10:05:00,183.18,183.18,182.78,182.83,7537.0,160.782,160.782,160.4309,160.4748,7537.0
2019-11-07 10:10:00,182.81,182.84,182.63,182.63,5812.0,160.4572,160.4835,160.2992,160.2992,5812.0
2019-11-07 10:15:00,182.67,182.95,182.67,182.76,6831.0,160.3343,160.5801,160.3343,160.4133,6831.0
2019-11-07 10:20:00,182.75,182.97,182.73,182.9,7589.0,160.4045,160.5976,160.387,160.5362,7589.0
2019-11-07 10:25:00,182.88,182.9,182.64,182.65,4310.0,160.5186,160.5362,160.308,160.3168,4310.0
2019-11-07 10:30:00,182.64,182.84,182.62,182.7,9111.0,160.308,160.4835,160.2904,160.3606,9111.0
2019-11-07 10:35:00,182.77,182.83,182.7,182.7,8694.0,160.4221,160.4748,160.3606,160.3606,8694.0
2019-11-07 10:40:00,182.73,182.76,182.57,182.57,5714.0,160.387,160.4133,160.2465,160.2465,5714.0
2019-11-07 10:45:00,182.59,182.86,182.55,182.86,8019.0,160.2641,160.5011,160.229,160.5011,8019.0
2019-11-07 10:50:00,182.86,183.09,182.86,182.89,13599.0,160.5011,160.703,160.5011,160.5274,13599.0
2019-11-07 10:55:00,182.87,183.2,182.86,183.13,13667.0,160.5099,160.7995,160.5011,160.7381,13667.0
2019-11-07 11:00:00,183.12,183.23,182.96,182.96,10177.0,160.7293,160.8258,160.5889,160.5889,10177.0
2019-11-07 11:05:00,182.95,183.05,182.7,182.71,6794.0,160.5801,160.6679,160.3606,160.3694,6794.0
2019-11-07 11:10:00,182.71,182.78,182.67,182.69,9314.0,160.3694,160.4309,160.3343,160.3519,9314.0
2019-11-07 11:15:00,182.67,182.69,182.48,182.51,9402.0,160.3343,160.3519,160.1675,160.1939,9402.0
2019-11-07 11:20:00,182.54,182.71,182.54,182.64,7462.0,160.2202,160.3694,160.2202,160.308,7462.0
2019-11-07 11:25:00,182.66,182.86,182.59,182.69,11683.0,160.3255,160.5011,160.2641,160.3519,11683.0
2019-11-07 11:30:00,182.69,182.8,182.65,182.76,7305.0,160.3519,160.4484,160.3168,160.4133,7305.0
2019-11-07 11:35:00,182.77,182.78,182.67,182.76,9356.0,160.4221,160.4309,160.3343,160.4133,9356.0
2019-11-07 11:40:00,182.71,182.71,182.58,182.63,4989.0,160.3694,160.3694,160.2553,160.2992,4989.0
2019-11-07 11:45:00,182.65,182.67,182.5,182.53,4792.0,160.3168,160.3343,160.1851,160.2114,4792.0
2019-11-07 11:50:00,182.5,182.57,182.41,182.53,40312.0,160.1851,160.2465,160.1061,160.2114,40312.0
2019-11-07 11:55:00,182.51,182.88,182.43,182.73,16474.0,160.1939,160.5186,160.1237,160.387,16474.0
2019-11-07 12:00:00,182.76,182.97,182.7,182.97,11255.0,160.4133,160.5976,160.3606,160.5976,11255.0
2019-11-07 12:05:00,182.97,183.08,182.92,183.06,6117.0,160.5976,160.6942,160.5537,160.6766,6117.0
2019-11-07 12:10:00,183.05,183.06,182.99,183.0,8250.0,160.6679,160.6766,160.6152,160.624,8250.0
2019-11-07 12:15:00,182.97,182.97,182.79,182.84,5750.0,160.5976,160.5976,160.4396,160.4835,5750.0
2019-11-07 12:20:00,182.84,182.87,182.78,182.79,6405.0,160.4835,160.5099,160.4309,160.4396,6405.0
2019-11-07 12:25:00,182.76,182.87,182.72,182.87,4867.0,160.4133,160.5099,160.3782,160.5099,4867.0
2019-11-07 12:30:00,182.85,182.89,182.81,182.82,3116.0,160.4923,160.5274,160.4572,160.466,3116.0
2019-11-07 12:35:00,182.82,182.84,182.63,182.73,11308.0,160.466,160.4835,160.2992,160.387,11308.0
2019-11-07 12:40:00,182.71,182.8,182.66,182.77,5189.0,160.3694,160.4484,160.3255,160.4221,5189.0
2019-11-07 12:45:00,182.75,182.8,182.62,182.8,5937.0,160.4045,160.4484,160.2904,160.4484,5937.0
2019-11-07 12:50:00,182.8,182.83,182.74,182.83,2043.0,160.4484,160.4748,160.3958,160.4748,2043.0
2019-11-07 12:55:00,182.93,183.01,182.87,182.96,4493.0,160.5625,160.6327,160.5099,160.5889,4493.0
2019-11-07 13:00:00,182.98,183.04,182.8,182.8,7049.0,160.6064,160.6591,160.4484,160.4484,7049.0
2019-11-07 13:05:00,182.76,182.77,182.59,182.62,4500.0,160.4133,160.4221,160.2641,160.2904,4500.0
2019-11-07 13:10:00,182.69,182.69,182.55,182.57,7007.0,160.3519,160.3519,160.229,160.2465,7007.0
2019-11-07 13:15:00,182.54,182.63,182.52,182.61,4814.0,160.2202,160.2992,160.2027,160.2817,4814.0
2019-11-07 13:20:00,182.59,182.69,182.52,182.65,7603.0,160.2641,160.3519,160.2027,160.3168,7603.0
2019-11-07 13:25:00,182.65,182.65,182.44,182.52,11102.0,160.3168,160.3168,160.1324,160.2027,11102.0
2019-11-07 13:30:00,182.49,182.54,182.46,182.5,4586.0,160.1763,160.2202,160.15,160.1851,4586.0
2019-11-07 13:35:00,182.51,182.56,182.43,182.55,4088.0,160.1939,160.2378,160.1237,160.229,4088.0
2019-11-07 13:40:00,182.56,182.58,182.4,182.45,8950.0,160.2378,160.2553,160.0973,160.1412,8950.0
2019-11-07 13:45:00,182.45,182.56,182.4,182.56,6864.0,160.1412,160.2378,160.0973,160.2378,6864.0
2019-11-07 13:50:00,182.56,182.56,182.51,182.54,4033.0,160.2378,160.2378,160.1939,160.2202,4033.0
2019-11-07 13:55:00,182.53,182.59,182.43,182.59,5657.0,160.2114,160.2641,160.1237,160.2641,5657.0
2019-11-07 14:00:00,182.57,182.75,182.57,182.71,6112.0,160.2465,160.4045,160.2465,160.3694,6112.0
2019-11-07 14:05:00,182.71,182.8,182.68,182.74,5436.0,160.3694,160.4484,160.3431,160.3958,5436.0
2019-11-07 14:10:00,182.77,182.88,182.75,182.86,4749.0,160.4221,160.5186,160.4045,160.5011,4749.0
2019-11-07 14:15:00,182.96,182.96,182.86,182.86,18360.0,160.5889,160.5889,160.5011,160.5011,18360.0
2019-11-07 14:20:00,182.86,182.86,182.77,182.83,6513.0,160.5011,160.5011,160.4221,160.4748,6513.0
2019-11-07 14:25:00,182.81,182.83,182.69,182.81,4934.0,160.4572,160.4748,160.3519,160.4572,4934.0
2019-11-07 14:30:00,182.84,182.87,182.73,182.83,6034.0,160.4835,160.5099,160.387,160.4748,6034.0
2019-11-07 14:35:00,182.86,182.9,182.83,182.85,5800.0,160.5011,160.5362,160.4748,160.4923,5800.0
2019-11-07 14:40:00,182.84,183.0,182.51,182.82,35291.0,160.4835,160.624,160.1939,160.466,35291.0
2019-11-07 14:45:00,182.86,182.95,182.8,182.83,4157.0,160.5011,160.5801,160.4484,160.4748,4157.0
2019-11-07 14:50:00,182.82,182.98,182.71,182.95,19667.0,160.466,160.6064,160.3694,160.5801,19667.0
2019-11-07 14:55:00,182.98,183.06,182.97,183.06,3055.0,160.6064,160.6766,160.5976,160.6766,3055.0
2019-11-07 15:00:00,183.02,183.07,182.99,183.03,6404.0,160.6415,160.6854,160.6152,160.6503,6404.0
2019-11-07 15:05:00,183.0,183.05,183.0,183.02,2604.0,160.624,160.6679,160.624,160.6415,2604.0
2019-11-07 15:10:00,183.04,183.05,182.95,182.95,5357.0,160.6591,160.6679,160.5801,160.5801,5357.0
2019-11-07 15:15:00,182.97,182.99,182.92,182.94,26019.0,160.5976,160.6152,160.5537,160.5713,26019.0
2019-11-07 15:20:00,182.94,182.95,182.72,182.73,12024.0,160.5713,160.5801,160.3782,160.387,12024.0
2019-11-07 15:25:00,182.71,182.83,182.68,182.83,6332.0,160.3694,160.4748,160.3431,160.4748,6332.0
2019-11-07 15:30:00,182.83,182.9,182.83,182.9,6855.0,160.4748,160.5362,160.4748,160.5362,6855.0
2019-11-07 15:35:00,182.92,182.92,182.8,182.85,9548.0,160.5537,160.5537,160.4484,160.4923,9548.0
2019-11-07 15:40:00,182.84,182.84,182.67,182.72,13068.0,160.4835,160.4835,160.3343,160.3782,13068.0
2019-11-07 15:45:00,182.73,182.93,182.73,182.9,40471.0,160.387,160.5625,160.387,160.5362,40471.0
2019-11-07 15:50:00,182.9,182.97,182.7,182.76,29832.0,160.5362,160.5976,160.3606,160.4133,29832.0
2019-11-07 15:55:00,182.76,182.97,182.76,182.93,44027.0,160.4133,160.5976,160.4133,160.5625,44027.0
2019-11-08 09:30:00,182.67,183.21,182.67,182.84,22964.0,160.3343,160.8083,160.3343,160.4835,22964.0
2019-11-08 09:35:00,182.75,183.13,182.75,182.81,6643.0,160.4045,160.7381,160.4045,160.4572,6643.0
2019-11-08 09:40:00,182.92,183.39,182.92,183.31,13445.0,160.5537,160.9663,160.5537,160.8961,13445.0
2019-11-08 09:45:00,183.34,183.91,183.22,183.88,10616.0,160.9224,161.4227,160.8171,161.3964,10616.0
2019-11-08 09:50:00,183.94,184.46,183.94,184.44,13934.0,161.449,161.9054,161.449,161.8879,13934.0
2019-11-08 09:55:00,184.35,184.38,184.11,184.18,18934.0,161.8089,161.8352,161.5982,161.6597,18934.0
2019-11-08 10:00:00,184.07,184.62,183.91,184.24,15563.0,161.5631,162.0459,161.4227,161.7123,15563.0
2019-11-08 10:05:00,184.24,184.27,184.06,184.19,7611.0,161.7123,161.7387,161.5544,161.6685,7611.0
2019-11-08 10:10:00,184.18,184.65,184.12,184.62,7323.0,161.6597,162.0722,161.607,162.0459,7323.0
2019-11-08 10:15:00,184.65,184.69,184.49,184.52,7164.0,162.0722,162.1073,161.9318,161.9581,7164.0
2019-11-08 10:20:00,184.58,184.58,184.19,184.35,4500.0,162.0108,162.0108,161.6685,161.8089,4500.0
2019-11-08 10:25:00,184.34,184.57,184.34,184.56,8754.0,161.8001,162.002,161.8001,161.9932,8754.0
2019-11-08 10:30:00,184.6,184.73,184.46,184.56,5981.0,162.0283,162.1424,161.9054,161.9932,5981.0
2019-11-08 10:35:00,184.56,184.71,184.52,184.64,5149.0,161.9932,162.1249,161.9581,162.0634,5149.0
2019-11-08 10:40:00,184.63,184.84,184.59,184.84,5760.0,162.0547,162.239,162.0195,162.239,5760.0
2019-11-08 10:45:00,184.82,184.82,184.65,184.69,4197.0,162.2214,162.2214,162.0722,162.1073,4197.0
2019-11-08 10:50:00,184.68,184.9,184.68,184.89,13185.0,162.0985,162.2916,162.0985,162.2829,13185.0
2019-11-08 10:55:00,184.91,185.1,184.87,185.01,26822.0,162.3004,162.4672,162.2653,162.3882,26822.0
2019-11-08 11:00:00,185.0,185.06,184.87,184.93,21827.0,162.3794,162.4321,162.2653,162.318,21827.0
2019-11-08 11:05:00,184.93,185.27,184.92,185.22,23562.0,162.318,162.6164,162.3092,162.5725,23562.0
2019-11-08 11:10:00,185.25,185.33,185.2,185.25,13113.0,162.5988,162.6691,162.555,162.5988,13113.0
2019-11-08 11:15:00,185.24,185.3,185.05,185.19,36976.0,162.5901,162.6427,162.4233,162.5462,36976.0
2019-11-08 11:20:00,185.19,185.26,184.96,185.13,14886.0,162.5462,162.6076,162.3443,162.4935,14886.0
2019-11-08 11:25:00,185.14,185.17,185.09,185.13,10129.0,162.5023,162.5286,162.4584,162.4935,10129.0
2019-11-08 11:30:00,185.16,185.19,184.83,184.84,7721.0,162.5199,162.5462,162.2302,162.239,7721.0
2019-11-08 11:35:00,184.81,185.06,184.81,185.06,8244.0,162.2126,162.4321,162.2126,162.4321,8244.0
2019-11-08 11:40:00,185.06,185.28,185.04,185.25,9695.0,162.4321,162.6252,162.4145,162.5988,9695.0
2019-11-08 11:45:00,185.24,185.27,185.17,185.27,6926.0,162.5901,162.6164,162.5286,162.6164,6926.0
2019-11-08 11:50:00,185.27,185.38,185.25,185.3,11079.0,162.6164,162.713,162.5988,162.6427,11079.0
2019-11-08 11:55:00,185.3,185.32,185.26,185.29,3001.0,162.6427,162.6603,162.6076,162.634,3001.0
2019-11-08 12:00:00,185.28,185.42,185.28,185.3,9620.0,162.6252,162.7481,162.6252,162.6427,9620.0
2019-11-08 12:05:00,185.3,185.5,185.29,185.39,24522.0,162.6427,162.8183,162.634,162.7217,24522.0
2019-11-08 12:10:00,185.39,185.43,185.31,185.37,22349.0,162.7217,162.7568,162.6515,162.7042,22349.0
2019-11-08 12:15:00,185.37,185.38,185.23,185.24,6369.0,162.7042,162.713,162.5813,162.5901,6369.0
2019-11-08 12:20:00,185.21,185.22,185.13,185.19,7282.0,162.5637,162.5725,162.4935,162.5462,7282.0
2019-11-08 12:25:00,185.21,185.4,185.2,185.35,15449.0,162.5637,162.7305,162.555,162.6866,15449.0
2019-11-08 12:30:00,185.37,185.38,185.24,185.29,16452.0,162.7042,162.713,162.5901,162.634,16452.0
2019-11-08 12:35:00,185.24,185.37,185.22,185.37,11071.0,162.5901,162.7042,162.5725,162.7042,11071.0
2019-11-08 12:40:00,185.36,185.38,185.29,185.3,9583.0,162.6954,162.713,162.634,162.6427,9583.0
2019-11-08 12:45:00,185.31,185.38,185.19,185.35,18141.0,162.6515,162.713,162.5462,162.6866,18141.0
2019-11-08 12:50:00,185.36,185.4,185.24,185.28,7375.0,162.6954,162.7305,162.5901,162.6252,7375.0
2019-11-08 12:55:00,185.26,185.46,185.17,185.45,6761.0,162.6076,162.7832,162.5286,162.7744,6761.0
2019-11-08 13:00:00,185.45,185.47,185.16,185.27,18920.0,162.7744,162.7919,162.5199,162.6164,18920.0
2019-11-08 13:05:00,185.25,185.26,185.16,185.26,5186.0,162.5988,162.6076,162.5199,162.6076,5186.0
2019-11-08 13:10:00,185.26,185.41,185.25,185.39,6995.0,162.6076,162.7393,162.5988,162.7217,6995.0
2019-11-08 13:15:00,185.4,185.52,185.4,185.46,7620.0,162.7305,162.8358,162.7305,162.7832,7620.0
2019-11-08 13:20:00,185.47,185.55,185.46,185.55,4724.0,162.7919,162.8622,162.7832,162.8622,4724.0
2019-11-08 13:25:00,185.56,185.68,185.54,185.64,3699.0,162.8709,162.9763,162.8534,162.9412,3699.0
2019-11-08 13:30:00,185.68,185.73,185.65,185.69,5896.0,162.9763,163.0202,162.9499,162.985,5896.0
2019-11-08 13:35:00,185.7,185.75,185.64,185.67,8961.0,162.9938,163.0377,162.9412,162.9675,8961.0
2019-11-08 13:40:00,185.68,185.79,185.68,185.76,9539.0,162.9763,163.0728,162.9763,163.0465,9539.0
2019-11-08 13:45:00,185.76,185.79,185.71,185.76,10197.0,163.0465,163.0728,163.0026,163.0465,10197.0
2019-11-08 13:50:00,185.76,185.77,185.68,185.74,8119.0,163.0465,163.0553,162.9763,163.0289,8119.0
2019-11-08 13:55:00,185.75,185.79,185.75,185.77,9990.0,163.0377,163.0728,163.0377,163.0553,9990.0
2019-11-08 14:00:00,185.77,185.84,185.75,185.82,12479.0,163.0553,163.1167,163.0377,163.0992,12479.0
2019-11-08 14:05:00,185.86,185.96,185.83,185.92,8614.0,163.1343,163.222,163.1079,163.1869,8614.0
2019-11-08 14:10:00,185.94,185.94,185.75,185.77,10658.0,163.2045,163.2045,163.0377,163.0553,10658.0
2019-11-08 14:15:00,185.78,185.79,185.48,185.52,9668.0,163.064,163.0728,162.8007,162.8358,9668.0
2019-11-08 14:20:00,185.5,185.53,185.28,185.28,9087.0,162.8183,162.8446,162.6252,162.6252,9087.0
2019-11-08 14:25:00,185.27,185.36,185.08,185.08,10123.0,162.6164,162.6954,162.4496,162.4496,10123.0
2019-11-08 14:30:00,185.06,185.13,184.95,185.12,7742.0,162.4321,162.4935,162.3355,162.4847,7742.0
2019-11-08 14:35:00,185.11,185.17,185.04,185.08,5289.0,162.476,162.5286,162.4145,162.4496,5289.0
2019-11-08 14:40:00,185.09,185.15,185.01,185.13,9019.0,162.4584,162.5111,162.3882,162.4935,9019.0
2019-11-08 14:45:00,185.11,185.22,185.09,185.2,8196.0,162.476,162.5725,162.4584,162.555,8196.0
2019-11-08 14:50:00,185.24,185.25,185.19,185.24,5647.0,162.5901,162.5988,162.5462,162.5901,5647.0
2019-11-08 14:55:00,185.25,185.32,185.25,185.31,6214.0,162.5988,162.6603,162.5988,162.6515,6214.0
2019-11-08 15:00:00,185.3,185.37,185.26,185.3,9551.0,162.6427,162.7042,162.6076,162.6427,9551.0
2019-11-08 15:05:00,185.28,185.28,185.12,185.25,7346.0,162.6252,162.6252,162.4847,162.5988,7346.0
2019-11-08 15:10:00,185.24,185.25,185.19,185.22,6668.0,162.5901,162.5988,162.5462,162.5725,6668.0
2019-11-08 15:15:00,185.25,185.26,185.1,185.14,10492.0,162.5988,162.6076,162.4672,162.5023,10492.0
2019-11-08 15:20:00,185.12,185.13,184.96,184.96,9506.0,162.4847,162.4935,162.3443,162.3443,9506.0
2019-11-08 15:25:00,184.97,185.0,184.88,184.97,5982.0,162.3531,162.3794,162.2741,162.3531,5982.0
2019-11-08 15:30:00,184.97,185.1,184.95,185.02,12993.0,162.3531,162.4672,162.3355,162.397,12993.0
2019-11-08 15:35:00,185.01,185.1,184.99,185.06,15043.0,162.3882,162.4672,162.3706,162.4321,15043.0
2019-11-08 15:40:00,185.03,185.13,185.0,185.08,15101.0,162.4057,162.4935,162.3794,162.4496,15101.0
2019-11-08 15:45:00,185.08,185.08,184.98,185.06,36388.0,162.4496,162.4496,162.3619,162.4321,36388.0
2019-11-08 15:50:00,185.06,185.08,185.0,185.06,34284.0,162.4321,162.4496,162.3794,162.4321,34284.0
2019-11-08 15:55:00,185.05,185.1,184.98,185.08,78082.0,162.4233,162.4672,162.3619,162.4496,78082.0
2019-11-11 09:30:00,184.25,184.25,183.02,183.45,20818.0,161.7211,161.7211,160.6415,161.0189,20818.0
2019-11-11 09:35:00,183.25,183.89,183.25,183.82,4207.0,160.8434,161.4051,160.8434,161.3437,4207.0
2019-11-11 09:40:00,183.91,184.08,183.58,183.89,8108.0,161.4227,161.5719,161.133,161.4051,8108.0
2019-11-11 09:45:00,183.94,184.06,183.68,183.68,7188.0,161.449,161.5544,161.2208,161.2208,7188.0
2019-11-11 09:50:00,183.66,183.66,183.17,183.17,4467.0,161.2033,161.2033,160.7732,160.7732,4467.0
2019-11-11 09:55:00,183.24,183.32,183.02,183.13,7276.0,160.8346,160.9048,160.6415,160.7381,7276.0
2019-11-11 10:00:00,183.14,183.14,182.68,182.78,17995.0,160.7468,160.7468,160.3431,160.4309,17995.0
2019-11-11 10:05:00,182.81,182.81,182.46,182.58,3722.0,160.4572,160.4572,160.15,160.2553,3722.0
2019-11-11 10:10:00,182.62,182.76,182.59,182.69,5979.0,160.2904,160.4133,160.2641,160.3519,5979.0
2019-11-11 10:15:00,182.76,183.58,182.76,183.58,3737.0,160.4133,161.133,160.4133,161.133,3737.0
2019-11-11 10:20:00,183.61,184.38,183.6,184.25,16944.0,161.1594,161.8352,161.1506,161.7211,16944.0
2019-11-11 10:25:00,184.3,184.57,184.3,184.3,5192.0,161.765,162.002,161.765,161.765,5192.0
2019-11-11 10:30:00,184.31,184.37,184.0,184.0,2550.0,161.7738,161.8264,161.5017,161.5017,2550.0
2019-11-11 10:35:00,184.12,184.15,183.9,183.91,1898.0,161.607,161.6333,161.4139,161.4227,1898.0
2019-11-11 10:40:00,183.68,183.83,183.59,183.59,4655.0,161.2208,161.3525,161.1418,161.1418,4655.0
2019-11-11 10:45:00,183.58,183.58,183.43,183.44,2459.0,161.133,161.133,161.0014,161.0102,2459.0
2019-11-11 10:50:00,183.42,183.45,183.25,183.4,8472.0,160.9926,161.0189,160.8434,160.9751,8472.0
2019-11-11 10:55:00,183.4,183.43,183.24,183.24,3900.0,160.9751,161.0014,160.8346,160.8346,3900.0
2019-11-11 11:00:00,183.3,183.32,183.13,183.13,3097.0,160.8873,160.9048,160.7381,160.7381,3097.0
2019-11-11 11:05:00,183.11,183.26,183.05,183.26,6029.0,160.7205,160.8522,160.6679,160.8522,6029.0
2019-11-11 11:10:00,183.22,183.24,183.14,183.14,1842.0,160.8171,160.8346,160.7468,160.7468,1842.0
2019-11-11 11:15:00,183.2,183.26,183.07,183.26,5281.0,160.7995,160.8522,160.6854,160.8522,5281.0
2019-11-11 11:20:00,183.33,183.42,183.21,183.21,4036.0,160.9136,160.9926,160.8083,160.8083,4036.0
2019-11-11 11:25:00,183.2,183.22,183.02,183.05,1509.0,160.7995,160.8171,160.6415,160.6679,1509.0
2019-11-11 11:30:00,183.04,183.19,183.01,183.05,12642.0,160.6591,160.7907,160.6327,160.6679,12642.0
2019-11-11 11:35:00,183.02,183.16,183.02,183.15,4465.0,160.6415,160.7644,160.6415,160.7556,4465.0
2019-11-11 11:40:00,183.12,183.5,183.12,183.43,3519.0,160.7293,161.0628,160.7293,161.0014,3519.0
2019-11-11 11:45:00,183.48,183.64,183.32,183.56,1323.0,161.0453,161.1857,160.9048,161.1155,1323.0
2019-11-11 11:50:00,183.56,183.91,183.48,183.88,18061.0,161.1155,161.4227,161.0453,161.3964,18061.0
2019-11-11 11:55:00,184.0,184.23,183.92,184.23,5158.0,161.5017,161.7036,161.4315,161.7036,5158.0
2019-11-11 12:00:00,184.19,184.22,184.08,184.22,2429.0,161.6685,161.6948,161.5719,161.6948,2429.0
2019-11-11 12:05:00,184.18,184.23,184.14,184.14,1102.0,161.6597,161.7036,161.6246,161.6246,1102.0
2019-11-11 12:10:00,184.07,184.1,184.0,184.02,1228.0,161.5631,161.5895,161.5017,161.5192,1228.0
2019-11-11 12:15:00,184.06,184.14,184.01,184.07,1513.0,161.5544,161.6246,161.5105,161.5631,1513.0
2019-11-11 12:20:00,184.09,184.15,184.07,184.12,1402.0,161.5807,161.6333,161.5631,161.607,1402.0
2019-11-11 12:25:00,184.13,184.34,184.13,184.33,6065.0,161.6158,161.8001,161.6158,161.7913,6065.0
2019-11-11 12:30:00,184.3,184.34,184.25,184.27,1300.0,161.765,161.8001,161.7211,161.7387,1300.0
2019-11-11 12:35:00,184.27,184.27,184.14,184.15,600.0,161.7387,161.7387,161.6246,161.6333,600.0
2019-11-11 12:40:00,184.11,184.27,184.11,184.21,2855.0,161.5982,161.7387,161.5982,161.686,2855.0
2019-11-11 12:45:00,184.19,184.25,184.17,184.21,1337.0,161.6685,161.7211,161.6509,161.686,1337.0
2019-11-11 12:50:00,184.21,184.23,184.09,184.21,1600.0,161.686,161.7036,161.5807,161.686,1600.0
2019-11-11 12:55:00,184.19,184.23,184.12,184.19,2339.0,161.6685,161.7036,161.607,161.6685,2339.0
2019-11-11 13:00:00,184.21,184.3,184.14,184.14,1100.0,161.686,161.765,161.6246,161.6246,1100.0
2019-11-11 13:05:00,184.14,184.21,184.12,184.17,3559.0,161.6246,161.686,161.607,161.6509,3559.0
2019-11-11 13:10:00,184.17,184.17,184.1,184.14,3062.0,161.6509,161.6509,161.5895,161.6246,3062.0
2019-11-11 13:15:00,184.13,184.3,184.13,184.3,400.0,161.6158,161.765,161.6158,161.765,400.0
2019-11-11 13:20:00,184.31,184.35,184.28,184.34,2403.0,161.7738,161.8089,161.7475,161.8001,2403.0
2019-11-11 13:25:00,184.29,184.31,184.24,184.31,1621.0,161.7562,161.7738,161.7123,161.7738,1621.0
2019-11-11 13:30:00,184.31,184.49,184.29,184.45,4880.0,161.7738,161.9318,161.7562,161.8967,4880.0
2019-11-11 13:35:00,184.45,184.46,184.39,184.43,1396.0,161.8967,161.9054,161.844,161.8791,1396.0
2019-11-11 13:40:00,184.43,184.48,184.4,184.48,2236.0,161.8791,161.923,161.8528,161.923,2236.0
2019-11-11 13:45:00,184.46,184.68,184.45,184.68,2360.0,161.9054,162.0985,161.8967,162.0985,2360.0
2019-11-11 13:50:00,184.67,184.82,184.67,184.77,2715.0,162.0898,162.2214,162.0898,162.1775,2715.0
2019-11-11 13:55:00,184.83,184.86,184.69,184.74,2307.0,162.2302,162.2565,162.1073,162.1512,2307.0
2019-11-11 14:00:00,184.72,184.72,184.51,184.51,1606.0,162.1337,162.1337,161.9493,161.9493,1606.0
2019-11-11 14:05:00,184.53,184.62,184.49,184.61,4427.0,161.9669,162.0459,161.9318,162.0371,4427.0
2019-11-11 14:10:00,184.61,184.67,184.6,184.6,2853.0,162.0371,162.0898,162.0283,162.0283,2853.0
2019-11-11 14:15:00,184.59,184.63,184.53,184.58,3201.0,162.0195,162.0547,161.9669,162.0108,3201.0
2019-11-11 14:20:00,184.62,184.62,184.57,184.6,6105.0,162.0459,162.0459,162.002,162.0283,6105.0
2019-11-11 14:25:00,184.61,184.63,184.51,184.52,2980.0,162.0371,162.0547,161.9493,161.9581,2980.0
2019-11-11 14:30:00,184.46,184.48,184.37,184.46,5791.0,161.9054,161.923,161.8264,161.9054,5791.0
2019-11-11 14:35:00,184.44,184.46,184.39,184.42,2390.0,161.8879,161.9054,161.844,161.8703,2390.0
2019-11-11 14:40:00,184.42,184.48,184.37,184.44,2854.0,161.8703,161.923,161.8264,161.8879,2854.0
2019-11-11 14:45:00,184.38,184.43,184.29,184.34,2444.0,161.8352,161.8791,161.7562,161.8001,2444.0
2019-11-11 14:50:00,184.32,184.32,184.24,184.24,2243.0,161.7826,161.7826,161.7123,161.7123,2243.0
2019-11-11 14:55:00,184.28,184.4,184.27,184.37,4375.0,161.7475,161.8528,161.7387,161.8264,4375.0
2019-11-11 15:00:00,184.34,184.56,184.34,184.54,3795.0,161.8001,161.9932,161.8001,161.9757,3795.0
2019-11-11 15:05:00,184.58,184.59,184.5,184.55,8139.0,162.0108,162.0195,161.9406,161.9844,8139.0
2019-11-11 15:10:00,184.55,184.55,184.4,184.45,8115.0,161.9844,161.9844,161.8528,161.8967,8115.0
2019-11-11 15:15:00,184.47,184.62,184.47,184.59,7977.0,161.9142,162.0459,161.9142,162.0195,7977.0
2019-11-11 15:20:00,184.58,184.6,184.49,184.49,5969.0,162.0108,162.0283,161.9318,161.9318,5969.0
2019-11-11 15:25:00,184.5,184.51,184.43,184.46,4429.0,161.9406,161.9493,161.8791,161.9054,4429.0
2019-11-11 15:30:00,184.48,184.48,184.31,184.41,8515.0,161.923,161.923,161.7738,161.8616,8515.0
2019-11-11 15:35:00,184.39,184.41,184.35,184.37,5051.0,161.844,161.8616,161.8089,161.8264,5051.0
2019-11-11 15:40:00,184.38,184.39,184.34,184.36,7361.0,161.8352,161.844,161.8001,161.8177,7361.0
2019-11-11 15:45:00,184.36,184.36,184.16,184.19,7808.0,161.8177,161.8177,161.6421,161.6685,7808.0
2019-11-11 15:50:00,184.19,184.3,184.03,184.11,13877.0,161.6685,161.765,161.528,161.5982,13877.0
2019-11-11 15:55:00,184.12,184.35,184.02,184.35,50523.0,161.607,161.8089,161.5192,161.8089,50523.0
2019-11-12 09:30:00,184.05,184.2,183.53,184.02,18079.0,161.5456,161.6772,161.0892,161.5192,18079.0
2019-11-12 09:35:00,184.25,184.29,183.86,184.08,2500.0,161.7211,161.7562,161.3788,161.5719,2500.0
2019-11-12 09:40:00,184.03,184.44,183.97,184.39,3142.0,161.528,161.8879,161.4754,161.844,3142.0
2019-11-12 09:45:00,184.28,184.64,184.11,184.11,6963.0,161.7475,162.0634,161.5982,161.5982,6963.0
2019-11-12 09:50:00,184.17,184.27,184.04,184.15,4599.0,161.6509,161.7387,161.5368,161.6333,4599.0
2019-11-12 09:55:00,184.2,184.39,183.94,184.26,9969.0,161.6772,161.844,161.449,161.7299,9969.0
2019-11-12 10:00:00,184.33,184.45,184.24,184.3,4720.0,161.7913,161.8967,161.7123,161.765,4720.0
2019-11-12 10:05:00,184.44,184.54,184.34,184.5,3111.0,161.8879,161.9757,161.8001,161.9406,3111.0
2019-11-12 10:10:00,184.43,184.64,184.43,184.52,4251.0,161.8791,162.0634,161.8791,161.9581,4251.0
2019-11-12 10:15:00,184.47,184.53,184.39,184.53,10924.0,161.9142,161.9669,161.844,161.9669,10924.0
2019-11-12 10:20:00,184.5,184.74,184.47,184.74,3201.0,161.9406,162.1512,161.9142,162.1512,3201.0
2019-11-12 10:25:00,184.81,184.98,184.73,184.98,3319.0,162.2126,162.3619,162.1424,162.3619,3319.0
2019-11-12 10:30:00,184.99,185.31,184.97,185.3,8876.0,162.3706,162.6515,162.3531,162.6427,8876.0
2019-11-12 10:35:00,185.34,185.65,185.12,185.12,16425.0,162.6778,162.9499,162.4847,162.4847,16425.0
2019-11-12 10:40:00,185.15,185.44,185.1,185.21,4815.0,162.5111,162.7656,162.4672,162.5637,4815.0
2019-11-12 10:45:00,185.16,185.18,185.0,185.07,2588.0,162.5199,162.5374,162.3794,162.4409,2588.0
2019-11-12 10:50:00,185.09,185.12,185.04,185.04,2806.0,162.4584,162.4847,162.4145,162.4145,2806.0
2019-11-12 10:55:00,184.99,184.99,184.84,184.94,2118.0,162.3706,162.3706,162.239,162.3268,2118.0
2019-11-12 11:00:00,184.96,184.97,184.9,184.92,2538.0,162.3443,162.3531,162.2916,162.3092,2538.0
2019-11-12 11:05:00,184.9,185.07,184.88,185.07,15365.0,162.2916,162.4409,162.2741,162.4409,15365.0
2019-11-12 11:10:00,185.08,185.33,185.06,185.31,3917.0,162.4496,162.6691,162.4321,162.6515,3917.0
2019-11-12 11:15:00,185.29,185.41,185.18,185.38,5495.0,162.634,162.7393,162.5374,162.713,5495.0
2019-11-12 11:20:00,185.32,185.35,185.1,185.13,4123.0,162.6603,162.6866,162.4672,162.4935,4123.0
2019-11-12 11:25:00,185.13,185.18,185.04,185.13,3566.0,162.4935,162.5374,162.4145,162.4935,3566.0
2019-11-12 11:30:00,185.13,185.27,185.11,185.12,4405.0,162.4935,162.6164,162.476,162.4847,4405.0
2019-11-12 11:35:00,185.14,185.17,184.84,184.84,2651.0,162.5023,162.5286,162.239,162.239,2651.0
2019-11-12 11:40:00,184.8,184.9,184.8,184.89,2451.0,162.2039,162.2916,162.2039,162.2829,2451.0
2019-11-12 11:45:00,184.94,185.13,184.84,184.89,3937.0,162.3268,162.4935,162.239,162.2829,3937.0
2019-11-12 11:50:00,184.94,185.02,184.84,184.95,3552.0,162.3268,162.397,162.239,162.3355,3552.0
2019-11-12 11:55:00,184.91,184.91,184.73,184.84,4600.0,162.3004,162.3004,162.1424,162.239,4600.0
2019-11-12 12:00:00,184.93,184.93,184.78,184.85,6205.0,162.318,162.318,162.1863,162.2478,6205.0
2019-11-12 12:05:00,184.83,184.95,184.83,184.9,4304.0,162.2302,162.3355,162.2302,162.2916,4304.0
2019-11-12 12:10:00,184.94,185.08,184.93,185.05,3793.0,162.3268,162.4496,162.318,162.4233,3793.0
2019-11-12 12:15:00,185.03,185.03,184.79,184.81,6811.0,162.4057,162.4057,162.1951,162.2126,6811.0
2019-11-12 12:20:00,184.77,184.96,184.77,184.96,2254.0,162.1775,162.3443,162.1775,162.3443,2254.0
2019-11-12 12:25:00,184.95,185.1,184.89,185.09,5537.0,162.3355,162.4672,162.2829,162.4584,5537.0
2019-11-12 12:30:00,185.09,185.1,185.05,185.08,1533.0,162.4584,162.4672,162.4233,162.4496,1533.0
2019-11-12 12:35:00,185.08,185.16,185.05,185.16,3700.0,162.4496,162.5199,162.4233,162.5199,3700.0
2019-11-12 12:40:00,185.13,185.13,185.03,185.06,2862.0,162.4935,162.4935,162.4057,162.4321,2862.0
2019-11-12 12:45:00,185.06,185.12,185.03,185.05,2321.0,162.4321,162.4847,162.4057,162.4233,2321.0
2019-11-12 12:50:00,185.09,185.11,184.99,185.11,4477.0,162.4584,162.476,162.3706,162.476,4477.0
2019-11-12 12:55:00,185.17,185.33,185.14,185.33,1850.0,162.5286,162.6691,162.5023,162.6691,1850.0
2019-11-12 13:00:00,185.36,185.43,185.26,185.27,5822.0,162.6954,162.7568,162.6076,162.6164,5822.0
2019-11-12 13:05:00,185.31,185.42,185.31,185.4,2822.0,162.6515,162.7481,162.6515,162.7305,2822.0
2019-11-12 13:10:00,185.42,185.44,185.24,185.28,4042.0,162.7481,162.7656,162.5901,162.6252,4042.0
2019-11-12 13:15:00,185.32,185.42,185.29,185.38,4474.0,162.6603,162.7481,162.634,162.713,4474.0
2019-11-12 13:20:00,185.36,185.42,185.31,185.33,5642.0,162.6954,162.7481,162.6515,162.6691,5642.0
2019-11-12 13:25:00,185.31,185.33,185.12,185.14,4119.0,162.6515,162.6691,162.4847,162.5023,4119.0
2019-11-12 13:30:00,185.11,185.17,185.06,185.11,4134.0,162.476,162.5286,162.4321,162.476,4134.0
2019-11-12 13:35:00,185.16,185.26,185.09,185.24,5717.0,162.5199,162.6076,162.4584,162.5901,5717.0
2019-11-12 13:40:00,185.23,185.34,185.15,185.27,7786.0,162.5813,162.6778,162.5111,162.6164,7786.0
2019-11-12 13:45:00,185.27,185.37,185.27,185.3,3638.0,162.6164,162.7042,162.6164,162.6427,3638.0
2019-11-12 13:50:00,185.33,185.33,185.24,185.32,1600.0,162.6691,162.6691,162.5901,162.6603,1600.0
2019-11-12 13:55:00,185.34,185.45,185.34,185.41,4099.0,162.6778,162.7744,162.6778,162.7393,4099.0
2019-11-12 14:00:00,185.39,185.39,185.14,185.18,2602.0,162.7217,162.7217,162.5023,162.5374,2602.0
2019-11-12 14:05:00,185.18,185.21,185.05,185.13,3188.0,162.5374,162.5637,162.4233,162.4935,3188.0
2019-11-12 14:10:00,185.09,185.11,184.85,184.85,1800.0,162.4584,162.476,162.2478,162.2478,1800.0
2019-11-12 14:15:00,184.86,184.94,184.85,184.87,2209.0,162.2565,162.3268,162.2478,162.2653,2209.0
2019-11-12 14:20:00,184.87,184.95,184.85,184.95,3909.0,162.2653,162.3355,162.2478,162.3355,3909.0
2019-11-12 14:25:00,184.92,185.04,184.88,185.02,5971.0,162.3092,162.4145,162.2741,162.397,5971.0
2019-11-12 14:30:00,184.99,185.14,184.87,185.1,16503.0,162.3706,162.5023,162.2653,162.4672,16503.0
2019-11-12 14:35:00,185.13,185.15,185.07,185.1,3792.0,162.4935,162.5111,162.4409,162.4672,3792.0
2019-11-12 14:40:00,185.1,185.29,185.0,185.0,20943.0,162.4672,162.634,162.3794,162.3794,20943.0
2019-11-12 14:45:00,184.98,185.01,184.81,184.86,3465.0,162.3619,162.3882,162.2126,162.2565,3465.0
2019-11-12 14:50:00,184.81,184.9,184.68,184.69,10221.0,162.2126,162.2916,162.0985,162.1073,10221.0
2019-11-12 14:55:00,184.65,184.82,184.61,184.81,6249.0,162.0722,162.2214,162.0371,162.2126,6249.0
2019-11-12 15:00:00,184.81,184.92,184.79,184.92,6169.0,162.2126,162.3092,162.1951,162.3092,6169.0
2019-11-12 15:05:00,184.93,185.06,184.92,185.04,7481.0,162.318,162.4321,162.3092,162.4145,7481.0
2019-11-12 15:10:00,185.03,185.1,184.88,184.88,3504.0,162.4057,162.4672,162.2741,162.2741,3504.0
2019-11-12 15:15:00,184.86,185.04,184.86,185.01,6208.0,162.2565,162.4145,162.2565,162.3882,6208.0
2019-11-12 15:20:00,185.03,185.13,185.01,185.05,9601.0,162.4057,162.4935,162.3882,162.4233,9601.0
2019-11-12 15:25:00,185.08,185.1,185.01,185.07,10195.0,162.4496,162.4672,162.3882,162.4409,10195.0
2019-11-12 15:30:00,185.0,185.1,184.93,184.95,12580.0,162.3794,162.4672,162.318,162.3355,12580.0
2019-11-12 15:35:00,184.93,184.95,184.84,184.93,17789.0,162.318,162.3355,162.239,162.318,17789.0
2019-11-12 15:40:00,184.95,185.04,184.91,184.94,8297.0,162.3355,162.4145,162.3004,162.3268,8297.0
2019-11-12 15:45:00,184.96,185.13,184.9,185.13,11386.0,162.3443,162.4935,162.2916,162.4935,11386.0
2019-11-12 15:50:00,185.14,185.24,185.05,185.19,16818.0,162.5023,162.5901,162.4233,162.5462,16818.0
2019-11-12 15:55:00,185.2,185.4,185.2,185.28,44853.0,162.555,162.7305,162.555,162.6252,44853.0
2019-11-13 09:30:00,185.31,185.78,184.85,185.78,25722.0,162.6515,163.064,162.2478,163.064,25722.0
2019-11-13 09:35:00,185.78,186.08,185.27,185.27,3438.0,163.064,163.3274,162.6164,162.6164,3438.0
2019-11-13 09:40:00,185.3,185.44,185.18,185.25,40146.0,162.6427,162.7656,162.5374,162.5988,40146.0
2019-11-13 09:45:00,185.3,185.31,184.81,184.82,5586.0,162.6427,162.6515,162.2126,162.2214,5586.0
2019-11-13 09:50:00,184.81,185.0,184.73,184.81,5350.0,162.2126,162.3794,162.1424,162.2126,5350.0
2019-11-13 09:55:00,184.79,184.89,184.58,184.65,8158.0,162.1951,162.2829,162.0108,162.0722,8158.0
2019-11-13 10:00:00,184.46,184.75,184.37,184.68,4482.0,161.9054,162.16,161.8264,162.0985,4482.0
2019-11-13 10:05:00,184.7,184.88,184.67,184.75,31530.0,162.1161,162.2741,162.0898,162.16,31530.0
2019-11-13 10:10:00,184.76,184.78,184.58,184.66,2105.0,162.1688,162.1863,162.0108,162.081,2105.0
2019-11-13 10:15:00,184.63,184.65,184.45,184.52,4795.0,162.0547,162.0722,161.8967,161.9581,4795.0
2019-11-13 10:20:00,184.55,184.62,184.47,184.54,2300.0,161.9844,162.0459,161.9142,161.9757,2300.0
2019-11-13 10:25:00,184.56,184.71,184.53,184.71,3912.0,161.9932,162.1249,161.9669,162.1249,3912.0
2019-11-13 10:30:00,184.74,184.92,184.74,184.82,24433.0,162.1512,162.3092,162.1512,162.2214,24433.0
2019-11-13 10:35:00,184.8,185.39,184.75,185.27,5803.0,162.2039,162.7217,162.16,162.6164,5803.0
2019-11-13 10:40:00,185.31,185.31,184.85,184.92,3628.0,162.6515,162.6515,162.2478,162.3092,3628.0
2019-11-13 10:45:00,185.0,185.0,184.77,184.78,1248.0,162.3794,162.3794,162.1775,162.1863,1248.0
2019-11-13 10:50:00,184.85,184.95,184.85,184.9,2085.0,162.2478,162.3355,162.2478,162.2916,2085.0
2019-11-13 10:55:00,184.9,184.9,184.67,184.76,4449.0,162.2916,162.2916,162.0898,162.1688,4449.0
2019-11-13 11:00:00,184.74,184.74,184.56,184.74,15015.0,162.1512,162.1512,161.9932,162.1512,15015.0
2019-11-13 11:05:00,184.75,184.85,184.69,184.76,5038.0,162.16,162.2478,162.1073,162.1688,5038.0
2019-11-13 11:10:00,184.67,184.91,184.67,184.88,3240.0,162.0898,162.3004,162.0898,162.2741,3240.0
2019-11-13 11:15:00,184.87,184.96,184.83,184.83,3667.0,162.2653,162.3443,162.2302,162.2302,3667.0
2019-11-13 11:20:00,184.8,184.85,184.57,184.75,4650.0,162.2039,162.2478,162.002,162.16,4650.0
2019-11-13 11:25:00,184.75,184.79,184.68,184.75,3183.0,162.16,162.1951,162.0985,162.16,3183.0
2019-11-13 11:30:00,184.73,184.88,184.58,184.87,9629.0,162.1424,162.2741,162.0108,162.2653,9629.0
2019-11-13 11:35:00,184.86,184.9,184.75,184.75,3171.0,162.2565,162.2916,162.16,162.16,3171.0
2019-11-13 11:40:00,184.72,184.75,184.61,184.64,33100.0,162.1337,162.16,162.0371,162.0634,33100.0
2019-11-13 11:45:00,184.64,184.65,184.37,184.38,2000.0,162.0634,162.0722,161.8264,161.8352,2000.0
2019-11-13 11:50:00,184.42,184.44,184.26,184.38,5117.0,161.8703,161.8879,161.7299,161.8352,5117.0
2019-11-13 11:55:00,184.35,184.4,184.26,184.4,3558.0,161.8089,161.8528,161.7299,161.8528,3558.0
2019-11-13 12:00:00,184.36,184.39,184.08,184.18,7390.0,161.8177,161.844,161.5719,161.6597,7390.0
2019-11-13 12:05:00,184.16,184.4,184.13,184.39,3529.0,161.6421,161.8528,161.6158,161.844,3529.0
2019-11-13 12:10:00,184.38,184.42,184.33,184.4,2441.0,161.8352,161.8703,161.7913,161.8528,2441.0
2019-11-13 12:15:00,184.39,184.41,184.31,184.35,1348.0,161.844,161.8616,161.7738,161.8089,1348.0
2019-11-13 12:20:00,184.34,184.69,184.34,184.69,3582.0,161.8001,162.1073,161.8001,162.1073,3582.0
2019-11-13 12:25:00,184.67,184.75,184.65,184.74,8888.0,162.0898,162.16,162.0722,162.1512,8888.0
2019-11-13 12:30:00,184.74,184.79,184.73,184.75,9763.0,162.1512,162.1951,162.1424,162.16,9763.0
2019-11-13 12:35:00,184.79,184.93,184.78,184.86,5119.0,162.1951,162.318,162.1863,162.2565,5119.0
2019-11-13 12:40:00,184.86,184.93,184.86,184.91,2885.0,162.2565,162.318,162.2565,162.3004,2885.0
2019-11-13 12:45:00,184.91,185.02,184.89,184.96,2559.0,162.3004,162.397,162.2829,162.3443,2559.0
2019-11-13 12:50:00,184.92,184.92,184.8,184.82,5234.0,162.3092,162.3092,162.2039,162.2214,5234.0
2019-11-13 12:55:00,184.82,184.84,184.75,184.83,2187.0,162.2214,162.239,162.16,162.2302,2187.0
2019-11-13 13:00:00,184.86,184.86,184.77,184.8,2650.0,162.2565,162.2565,162.1775,162.2039,2650.0
2019-11-13 13:05:00,184.77,184.82,184.71,184.73,19248.0,162.1775,162.2214,162.1249,162.1424,19248.0
2019-11-13 13:10:00,184.74,184.76,184.7,184.76,3151.0,162.1512,162.1688,162.1161,162.1688,3151.0
2019-11-13 13:15:00,184.75,184.79,184.72,184.75,2109.0,162.16,162.1951,162.1337,162.16,2109.0
2019-11-13 13:20:00,184.76,184.8,184.68,184.74,7383.0,162.1688,162.2039,162.0985,162.1512,7383.0
2019-11-13 13:25:00,184.74,184.77,184.7,184.72,5867.0,162.1512,162.1775,162.1161,162.1337,5867.0
2019-11-13 13:30:00,184.76,184.77,184.71,184.76,3025.0,162.1688,162.1775,162.1249,162.1688,3025.0
2019-11-13 13:35:00,184.76,184.81,184.7,184.79,4389.0,162.1688,162.2126,162.1161,162.1951,4389.0
2019-11-13 13:40:00,184.77,184.83,184.77,184.8,1900.0,162.1775,162.2302,162.1775,162.2039,1900.0
2019-11-13 13:45:00,184.8,185.0,184.78,184.99,4866.0,162.2039,162.3794,162.1863,162.3706,4866.0
2019-11-13 13:50:00,185.06,185.17,185.06,185.12,2803.0,162.4321,162.5286,162.4321,162.4847,2803.0
2019-11-13 13:55:00,185.12,185.12,184.58,184.68,17504.0,162.4847,162.4847,162.0108,162.0985,17504.0
2019-11-13 14:00:00,184.73,184.99,184.72,184.99,4006.0,162.1424,162.3706,162.1337,162.3706,4006.0
2019-11-13 14:05:00,185.0,185.07,184.88,184.9,5605.0,162.3794,162.4409,162.2741,162.2916,5605.0
2019-11-13 14:10:00,184.86,184.93,184.86,184.86,1811.0,162.2565,162.318,162.2565,162.2565,1811.0
2019-11-13 14:15:00,184.88,185.08,184.86,185.01,5326.0,162.2741,162.4496,162.2565,162.3882,5326.0
2019-11-13 14:20:00,185.05,185.07,185.0,185.02,3010.0,162.4233,162.4409,162.3794,162.397,3010.0
2019-11-13 14:25:00,185.03,185.06,184.93,185.03,3997.0,162.4057,162.4321,162.318,162.4057,3997.0
2019-11-13 14:30:00,185.06,185.21,185.04,185.04,3650.0,162.4321,162.5637,162.4145,162.4145,3650.0
2019-11-13 14:35:00,185.02,185.03,184.94,184.97,2650.0,162.397,162.4057,162.3268,162.3531,2650.0
2019-11-13 14:40:00,184.97,185.07,184.97,185.03,4451.0,162.3531,162.4409,162.3531,162.4057,4451.0
2019-11-13 14:45:00,185.05,185.05,184.93,184.93,1325.0,162.4233,162.4233,162.318,162.318,1325.0
2019-11-13 14:50:00,184.94,184.95,184.78,184.81,6311.0,162.3268,162.3355,162.1863,162.2126,6311.0
2019-11-13 14:55:00,184.82,184.88,184.77,184.85,8047.0,162.2214,162.2741,162.1775,162.2478,8047.0
2019-11-13 15:00:00,184.91,184.94,184.76,184.87,6833.0,162.3004,162.3268,162.1688,162.2653,6833.0
2019-11-13 15:05:00,184.89,184.92,184.84,184.89,2100.0,162.2829,162.3092,162.239,162.2829,2100.0
2019-11-13 15:10:00,184.89,184.96,184.84,184.84,6346.0,162.2829,162.3443,162.239,162.239,6346.0
2019-11-13 15:15:00,184.82,184.87,184.77,184.87,5564.0,162.2214,162.2653,162.1775,162.2653,5564.0
2019-11-13 15:20:00,184.9,184.96,184.82,184.82,4300.0,162.2916,162.3443,162.2214,162.2214,4300.0
2019-11-13 15:25:00,184.82,184.86,184.79,184.84,5927.0,162.2214,162.2565,162.1951,162.239,5927.0
2019-11-13 15:30:00,184.84,184.89,184.72,184.86,12358.0,162.239,162.2829,162.1337,162.2565,12358.0
2019-11-13 15:35:00,184.84,184.84,184.67,184.69,11134.0,162.239,162.239,162.0898,162.1073,11134.0
2019-11-13 15:40:00,184.67,184.9,184.62,184.86,13564.0,162.0898,162.2916,162.0459,162.2565,13564.0
2019-11-13 15:45:00,184.85,184.88,184.72,184.87,11289.0,162.2478,162.2741,162.1337,162.2653,11289.0
2019-11-13 15:50:00,184.84,184.84,184.55,184.83,17170.0,162.239,162.239,161.9844,162.2302,17170.0
2019-11-13 15:55:00,184.84,184.9,184.59,184.75,47083.0,162.239,162.2916,162.0195,162.16,47083.0
2019-11-14 09:30:00,184.59,185.01,184.52,185.0,11445.0,162.0195,162.3882,161.9581,162.3794,11445.0
2019-11-14 09:35:00,185.02,185.37,184.94,185.11,8238.0,162.397,162.7042,162.3268,162.476,8238.0
2019-11-14 09:40:00,185.12,185.46,185.12,185.34,2603.0,162.4847,162.7832,162.4847,162.6778,2603.0
2019-11-14 09:45:00,185.27,185.81,185.25,185.71,5896.0,162.6164,163.0904,162.5988,163.0026,5896.0
2019-11-14 09:50:00,185.62,185.62,185.37,185.58,4395.0,162.9236,162.9236,162.7042,162.8885,4395.0
2019-11-14 09:55:00,185.6,185.62,185.5,185.56,3466.0,162.9061,162.9236,162.8183,162.8709,3466.0
2019-11-14 10:00:00,185.65,185.65,185.34,185.44,2771.0,162.9499,162.9499,162.6778,162.7656,2771.0
2019-11-14 10:05:00,185.45,185.46,185.07,185.14,5502.0,162.7744,162.7832,162.4409,162.5023,5502.0
2019-11-14 10:10:00,185.12,185.24,185.07,185.1,2332.0,162.4847,162.5901,162.4409,162.4672,2332.0
2019-11-14 10:15:00,185.1,185.27,185.01,185.27,5536.0,162.4672,162.6164,162.3882,162.6164,5536.0
2019-11-14 10:20:00,185.23,185.55,185.21,185.54,4918.0,162.5813,162.8622,162.5637,162.8534,4918.0
2019-11-14 10:25:00,185.54,185.65,185.37,185.45,5090.0,162.8534,162.9499,162.7042,162.7744,5090.0
2019-11-14 10:30:00,185.53,185.67,185.33,185.35,6150.0,162.8446,162.9675,162.6691,162.6866,6150.0
2019-11-14 10:35:00,185.31,185.53,185.3,185.33,5423.0,162.6515,162.8446,162.6427,162.6691,5423.0
2019-11-14 10:40:00,185.26,185.39,185.21,185.25,1500.0,162.6076,162.7217,162.5637,162.5988,1500.0
2019-11-14 10:45:00,185.29,185.34,185.08,185.09,3000.0,162.634,162.6778,162.4496,162.4584,3000.0
2019-11-14 10:50:00,185.14,185.21,184.97,185.13,9801.0,162.5023,162.5637,162.3531,162.4935,9801.0
2019-11-14 10:55:00,185.12,185.12,185.01,185.05,3314.0,162.4847,162.4847,162.3882,162.4233,3314.0
2019-11-14 11:00:00,185.0,185.3,185.0,185.09,9528.0,162.3794,162.6427,162.3794,162.4584,9528.0
2019-11-14 11:05:00,185.18,185.24,185.11,185.11,1401.0,162.5374,162.5901,162.476,162.476,1401.0
2019-11-14 11:10:00,185.13,185.35,185.01,185.28,5341.0,162.4935,162.6866,162.3882,162.6252,5341.0
2019-11-14 11:15:00,185.27,185.39,185.22,185.36,1600.0,162.6164,162.7217,162.5725,162.6954,1600.0
2019-11-14 11:20:00,185.4,185.43,185.16,185.29,3713.0,162.7305,162.7568,162.5199,162.634,3713.0
2019-11-14 11:25:00,185.26,185.33,185.16,185.19,3801.0,162.6076,162.6691,162.5199,162.5462,3801.0
2019-11-14 11:30:00,185.17,185.3,185.07,185.24,7687.0,162.5286,162.6427,162.4409,162.5901,7687.0
2019-11-14 11:35:00,185.18,185.23,185.12,185.16,13428.0,162.5374,162.5813,162.4847,162.5199,13428.0
2019-11-14 11:40:00,185.17,185.17,184.95,184.96,3900.0,162.5286,162.5286,162.3355,162.3443,3900.0
2019-11-14 11:45:00,184.97,185.22,184.95,185.14,26415.0,162.3531,162.5725,162.3355,162.5023,26415.0
2019-11-14 11:50:00,185.11,185.3,185.11,185.2,6367.0,162.476,162.6427,162.476,162.555,6367.0
2019-11-14 11:55:00,185.27,185.27,185.17,185.18,5522.0,162.6164,162.6164,162.5286,162.5374,5522.0
2019-11-14 12:00:00,185.18,185.43,185.14,185.34,3900.0,162.5374,162.7568,162.5023,162.6778,3900.0
2019-11-14 12:05:00,185.32,185.33,185.21,185.33,2828.0,162.6603,162.6691,162.5637,162.6691,2828.0
2019-11-14 12:10:00,185.33,185.43,185.29,185.33,5122.0,162.6691,162.7568,162.634,162.6691,5122.0
2019-11-14 12:15:00,185.33,185.35,185.23,185.24,3100.0,162.6691,162.6866,162.5813,162.5901,3100.0
2019-11-14 12:20:00,185.23,185.28,185.14,185.2,4251.0,162.5813,162.6252,162.5023,162.555,4251.0
2019-11-14 12:25:00,185.19,185.35,185.14,185.33,7510.0,162.5462,162.6866,162.5023,162.6691,7510.0
2019-11-14 12:30:00,185.33,185.4,185.25,185.28,7464.0,162.6691,162.7305,162.5988,162.6252,7464.0
2019-11-14 12:35:00,185.28,185.31,185.23,185.31,2921.0,162.6252,162.6515,162.5813,162.6515,2921.0
2019-11-14 12:40:00,185.3,185.32,185.22,185.32,7068.0,162.6427,162.6603,162.5725,162.6603,7068.0
2019-11-14 12:45:00,185.28,185.28,185.2,185.2,2981.0,162.6252,162.6252,162.555,162.555,2981.0
2019-11-14 12:50:00,185.22,185.23,185.0,185.0,5057.0,162.5725,162.5813,162.3794,162.3794,5057.0
2019-11-14 12:55:00,184.98,185.1,184.9,185.1,4619.0,162.3619,162.4672,162.2916,162.4672,4619.0
2019-11-14 13:00:00,185.08,185.13,185.0,185.05,12365.0,162.4496,162.4935,162.3794,162.4233,12365.0
2019-11-14 13:05:00,185.02,185.04,184.96,185.01,3135.0,162.397,162.4145,162.3443,162.3882,3135.0
2019-11-14 13:10:00,185.01,185.01,184.76,184.81,4935.0,162.3882,162.3882,162.1688,162.2126,4935.0
2019-11-14 13:15:00,184.82,184.92,184.8,184.88,7095.0,162.2214,162.3092,162.2039,162.2741,7095.0
2019-11-14 13:20:00,184.9,184.93,184.89,184.93,300.0,162.2916,162.318,162.2829,162.318,300.0
2019-11-14 13:25:00,184.91,184.91,184.71,184.75,3000.0,162.3004,162.3004,162.1249,162.16,3000.0
2019-11-14 13:30:00,184.79,184.81,184.72,184.77,1663.0,162.1951,162.2126,162.1337,162.1775,1663.0
2019-11-14 13:35:00,184.73,184.81,184.72,184.8,2763.0,162.1424,162.2126,162.1337,162.2039,2763.0
2019-11-14 13:40:00,184.81,184.91,184.78,184.91,6998.0,162.2126,162.3004,162.1863,162.3004,6998.0
2019-11-14 13:45:00,184.89,184.96,184.86,184.95,2459.0,162.2829,162.3443,162.2565,162.3355,2459.0
2019-11-14 13:50:00,184.93,184.96,184.91,184.94,2526.0,162.318,162.3443,162.3004,162.3268,2526.0
2019-11-14 13:55:00,184.97,185.16,184.82,185.06,37306.0,162.3531,162.5199,162.2214,162.4321,37306.0
2019-11-14 14:00:00,185.03,185.2,184.93,185.07,4402.0,162.4057,162.555,162.318,162.4409,4402.0
2019-11-14 14:05:00,185.01,185.05,184.92,185.0,4783.0,162.3882,162.4233,162.3092,162.3794,4783.0
2019-11-14 14:10:00,185.03,185.1,185.03,185.03,2608.0,162.4057,162.4672,162.4057,162.4057,2608.0
2019-11-14 14:15:00,185.04,185.19,185.03,185.11,4053.0,162.4145,162.5462,162.4057,162.476,4053.0
2019-11-14 14:20:00,185.1,185.19,185.06,185.06,3508.0,162.4672,162.5462,162.4321,162.4321,3508.0
2019-11-14 14:25:00,185.01,185.05,184.97,184.99,3212.0,162.3882,162.4233,162.3531,162.3706,3212.0
2019-11-14 14:30:00,184.96,185.17,184.96,185.14,6624.0,162.3443,162.5286,162.3443,162.5023,6624.0
2019-11-14 14:35:00,185.13,185.13,185.0,185.07,3315.0,162.4935,162.4935,162.3794,162.4409,3315.0
2019-11-14 14:40:00,185.06,185.07,185.04,185.05,2293.0,162.4321,162.4409,162.4145,162.4233,2293.0
2019-11-14 14:45:00,185.05,185.12,185.02,185.06,3230.0,162.4233,162.4847,162.397,162.4321,3230.0
2019-11-14 14:50:00,185.08,185.13,185.04,185.04,1266.0,162.4496,162.4935,162.4145,162.4145,1266.0
2019-11-14 14:55:00,185.04,185.06,184.99,185.0,2197.0,162.4145,162.4321,162.3706,162.3794,2197.0
2019-11-14 15:00:00,185.01,185.07,185.01,185.03,2886.0,162.3882,162.4409,162.3882,162.4057,2886.0
2019-11-14 15:05:00,185.02,185.1,185.01,185.01,3729.0,162.397,162.4672,162.3882,162.3882,3729.0
2019-11-14 15:10:00,185.02,185.05,184.97,184.99,3741.0,162.397,162.4233,162.3531,162.3706,3741.0
2019-11-14 15:15:00,184.99,185.02,184.97,185.02,3441.0,162.3706,162.397,162.3531,162.397,3441.0
2019-11-14 15:20:00,185.02,185.27,185.02,185.26,4102.0,162.397,162.6164,162.397,162.6076,4102.0
2019-11-14 15:25:00,185.26,185.28,185.23,185.27,2411.0,162.6076,162.6252,162.5813,162.6164,2411.0
2019-11-14 15:30:00,185.23,185.28,185.16,185.21,5696.0,162.5813,162.6252,162.5199,162.5637,5696.0
2019-11-14 15:35:00,185.2,185.22,185.12,185.15,6405.0,162.555,162.5725,162.4847,162.5111,6405.0
2019-11-14 15:40:00,185.13,185.13,185.06,185.1,3433.0,162.4935,162.4935,162.4321,162.4672,3433.0
2019-11-14 15:45:00,185.09,185.11,185.05,185.06,8185.0,162.4584,162.476,162.4233,162.4321,8185.0
2019-11-14 15:50:00,185.09,185.2,185.01,185.04,14489.0,162.4584,162.555,162.3882,162.4145,14489.0
2019-11-14 15:55:00,185.02,185.24,185.0,185.18,34031.0,162.397,162.5901,162.3794,162.5374,34031.0
2019-11-15 09:30:00,186.34,186.56,185.97,186.56,48725.0,163.5556,163.7487,163.2308,163.7487,48725.0
2019-11-15 09:35:00,186.58,186.58,185.82,185.82,2028.0,163.7662,163.7662,163.0992,163.0992,2028.0
2019-11-15 09:40:00,185.99,186.27,185.92,186.27,4315.0,163.2484,163.4941,163.1869,163.4941,4315.0
2019-11-15 09:45:00,186.27,186.27,185.9,186.07,3847.0,163.4941,163.4941,163.1694,163.3186,3847.0
2019-11-15 09:50:00,186.08,186.49,186.08,186.47,3425.0,163.3274,163.6872,163.3274,163.6697,3425.0
2019-11-15 09:55:00,186.46,186.46,185.88,185.99,8062.0,163.6609,163.6609,163.1518,163.2484,8062.0
2019-11-15 10:00:00,185.94,186.34,185.94,186.26,8835.0,163.2045,163.5556,163.2045,163.4854,8835.0
2019-11-15 10:05:00,186.31,186.31,186.18,186.21,2718.0,163.5292,163.5292,163.4151,163.4415,2718.0
2019-11-15 10:10:00,186.19,186.24,186.14,186.16,3732.0,163.4239,163.4678,163.38,163.3976,3732.0
2019-11-15 10:15:00,186.12,186.49,186.12,186.39,4681.0,163.3625,163.6872,163.3625,163.5995,4681.0
2019-11-15 10:20:00,186.55,186.67,186.39,186.48,5057.0,163.7399,163.8452,163.5995,163.6785,5057.0
2019-11-15 10:25:00,186.56,186.6,186.46,186.5,3922.0,163.7487,163.7838,163.6609,163.696,3922.0
2019-11-15 10:30:00,186.53,186.57,186.36,186.36,3227.0,163.7223,163.7574,163.5731,163.5731,3227.0
2019-11-15 10:35:00,186.35,186.35,186.16,186.17,2869.0,163.5643,163.5643,163.3976,163.4064,2869.0
2019-11-15 10:40:00,186.21,186.33,186.21,186.32,3300.0,163.4415,163.5468,163.4415,163.538,3300.0
2019-11-15 10:45:00,186.32,186.44,186.26,186.44,4962.0,163.538,163.6433,163.4854,163.6433,4962.0
2019-11-15 10:50:00,186.43,186.57,186.43,186.49,4062.0,163.6346,163.7574,163.6346,163.6872,4062.0
2019-11-15 10:55:00,186.48,186.6,186.48,186.57,1800.0,163.6785,163.7838,163.6785,163.7574,1800.0
2019-11-15 11:00:00,186.58,186.84,186.58,186.84,10966.0,163.7662,163.9944,163.7662,163.9944,10966.0
2019-11-15 11:05:00,186.86,186.98,186.84,186.98,4732.0,164.012,164.1173,163.9944,164.1173,4732.0
2019-11-15 11:10:00,186.92,186.97,186.85,186.87,4594.0,164.0647,164.1085,164.0032,164.0208,4594.0
2019-11-15 11:15:00,186.87,186.93,186.84,186.89,3283.0,164.0208,164.0734,163.9944,164.0383,3283.0
2019-11-15 11:20:00,186.88,187.23,186.87,187.13,14484.0,164.0295,164.3367,164.0208,164.249,14484.0
2019-11-15 11:25:00,187.18,187.25,187.14,187.25,7350.0,164.2929,164.3543,164.2578,164.3543,7350.0
2019-11-15 11:30:00,187.25,187.45,187.24,187.35,9104.0,164.3543,164.5298,164.3455,164.4421,9104.0
2019-11-15 11:35:00,187.37,187.58,187.31,187.44,7665.0,164.4596,164.644,164.407,164.5211,7665.0
2019-11-15 11:40:00,187.45,187.63,187.21,187.3,19682.0,164.5298,164.6878,164.3192,164.3982,19682.0
2019-11-15 11:45:00,187.3,187.34,187.2,187.28,17957.0,164.3982,164.4333,164.3104,164.3806,17957.0
2019-11-15 11:50:00,187.25,187.49,187.24,187.49,7695.0,164.3543,164.565,164.3455,164.565,7695.0
2019-11-15 11:55:00,187.45,187.45,187.08,187.08,4951.0,164.5298,164.5298,164.2051,164.2051,4951.0
2019-11-15 12:00:00,187.09,187.48,187.07,187.47,5225.0,164.2139,164.5562,164.1963,164.5474,5225.0
2019-11-15 12:05:00,187.48,187.48,187.41,187.41,3716.0,164.5562,164.5562,164.4947,164.4947,3716.0
2019-11-15 12:10:00,187.41,187.61,187.38,187.59,8670.0,164.4947,164.6703,164.4684,164.6527,8670.0
2019-11-15 12:15:00,187.59,187.7,187.58,187.63,7462.0,164.6527,164.7493,164.644,164.6878,7462.0
2019-11-15 12:20:00,187.66,187.66,187.16,187.31,16172.0,164.7142,164.7142,164.2753,164.407,16172.0
2019-11-15 12:25:00,187.26,187.4,187.26,187.38,4364.0,164.3631,164.486,164.3631,164.4684,4364.0
2019-11-15 12:30:00,187.38,187.4,187.27,187.4,3843.0,164.4684,164.486,164.3719,164.486,3843.0
2019-11-15 12:35:00,187.4,187.52,187.37,187.48,5260.0,164.486,164.5913,164.4596,164.5562,5260.0
2019-11-15 12:40:00,187.46,187.52,187.4,187.45,3567.0,164.5386,164.5913,164.486,164.5298,3567.0
2019-11-15 12:45:00,187.44,187.55,187.39,187.55,2254.0,164.5211,164.6176,164.4772,164.6176,2254.0
2019-11-15 12:50:00,187.56,187.59,187.43,187.43,3291.0,164.6264,164.6527,164.5123,164.5123,3291.0
2019-11-15 12:55:00,187.42,187.42,187.25,187.3,3774.0,164.5035,164.5035,164.3543,164.3982,3774.0
2019-11-15 13:00:00,187.31,187.66,187.3,187.66,9095.0,164.407,164.7142,164.3982,164.7142,9095.0
2019-11-15 13:05:00,187.68,187.92,187.64,187.68,14358.0,164.7317,164.9424,164.6966,164.7317,14358.0
2019-11-15 13:10:00,187.6,187.6,187.29,187.31,7000.0,164.6615,164.6615,164.3894,164.407,7000.0
2019-11-15 13:15:00,187.28,187.3,187.21,187.25,5117.0,164.3806,164.3982,164.3192,164.3543,5117.0
2019-11-15 13:20:00,187.26,187.37,187.21,187.25,6011.0,164.3631,164.4596,164.3192,164.3543,6011.0
2019-11-15 13:25:00,187.3,187.35,187.28,187.28,2817.0,164.3982,164.4421,164.3806,164.3806,2817.0
2019-11-15 13:30:00,187.3,187.3,187.14,187.18,4305.0,164.3982,164.3982,164.2578,164.2929,4305.0
2019-11-15 13:35:00,187.1,187.22,187.08,187.08,6422.0,164.2226,164.328,164.2051,164.2051,6422.0
2019-11-15 13:40:00,187.06,187.18,187.04,187.18,4130.0,164.1875,164.2929,164.17,164.2929,4130.0
2019-11-15 13:45:00,187.16,187.24,187.11,187.21,10907.0,164.2753,164.3455,164.2314,164.3192,10907.0
2019-11-15 13:50:00,187.19,187.26,187.18,187.21,8348.0,164.3016,164.3631,164.2929,164.3192,8348.0
2019-11-15 13:55:00,187.21,187.43,187.16,187.43,12667.0,164.3192,164.5123,164.2753,164.5123,12667.0
2019-11-15 14:00:00,187.43,187.43,187.25,187.32,2223.0,164.5123,164.5123,164.3543,164.4157,2223.0
2019-11-15 14:05:00,187.26,187.29,187.1,187.2,31785.0,164.3631,164.3894,164.2226,164.3104,31785.0
2019-11-15 14:10:00,187.2,187.25,186.75,186.78,7072.0,164.3104,164.3543,163.9154,163.9418,7072.0
2019-11-15 14:15:00,186.74,186.76,186.54,186.59,8874.0,163.9067,163.9242,163.7311,163.775,8874.0
2019-11-15 14:20:00,186.57,186.57,186.44,186.5,4875.0,163.7574,163.7574,163.6433,163.696,4875.0
2019-11-15 14:25:00,186.5,186.63,186.44,186.63,1800.0,163.696,163.8101,163.6433,163.8101,1800.0
2019-11-15 14:30:00,186.62,186.64,186.51,186.61,4126.0,163.8013,163.8189,163.7048,163.7926,4126.0
2019-11-15 14:35:00,186.61,186.86,186.6,186.86,8733.0,163.7926,164.012,163.7838,164.012,8733.0
2019-11-15 14:40:00,186.88,186.98,186.88,186.98,3207.0,164.0295,164.1173,164.0295,164.1173,3207.0
2019-11-15 14:45:00,186.98,187.06,186.91,187.06,4008.0,164.1173,164.1875,164.0559,164.1875,4008.0
2019-11-15 14:50:00,187.13,187.13,187.03,187.11,2147.0,164.249,164.249,164.1612,164.2314,2147.0
2019-11-15 14:55:00,187.09,187.11,186.93,186.99,5333.0,164.2139,164.2314,164.0734,164.1261,5333.0
2019-11-15 15:00:00,186.96,187.03,186.87,186.95,3695.0,164.0998,164.1612,164.0208,164.091,3695.0
2019-11-15 15:05:00,186.92,186.97,186.83,186.96,5150.0,164.0647,164.1085,163.9857,164.0998,5150.0
2019-11-15 15:10:00,186.97,186.98,186.88,186.92,6227.0,164.1085,164.1173,164.0295,164.0647,6227.0
2019-11-15 15:15:00,186.89,186.99,186.88,186.99,7151.0,164.0383,164.1261,164.0295,164.1261,7151.0
2019-11-15 15:20:00,186.97,186.97,186.88,186.95,5839.0,164.1085,164.1085,164.0295,164.091,5839.0
2019-11-15 15:25:00,186.97,187.0,186.86,186.88,9788.0,164.1085,164.1349,164.012,164.0295,9788.0
2019-11-15 15:30:00,186.88,186.88,186.73,186.87,19076.0,164.0295,164.0295,163.8979,164.0208,19076.0
2019-11-15 15:35:00,186.87,186.92,186.85,186.92,21188.0,164.0208,164.0647,164.0032,164.0647,21188.0
2019-11-15 15:40:00,186.92,187.03,186.87,187.0,28846.0,164.0647,164.1612,164.0208,164.1349,28846.0
2019-11-15 15:45:00,186.98,187.12,186.92,186.96,21353.0,164.1173,164.2402,164.0647,164.0998,21353.0
2019-11-15 15:50:00,186.97,187.18,186.97,186.99,24806.0,164.1085,164.2929,164.1085,164.1261,24806.0
2019-11-15 15:55:00,187.02,187.17,186.92,187.08,44885.0,164.1524,164.2841,164.0647,164.2051,44885.0
2019-11-18 09:30:00,186.9,186.99,186.6,186.85,33866.0,164.0471,164.1261,163.7838,164.0032,33866.0
2019-11-18 09:35:00,186.85,186.86,186.51,186.7,6300.0,164.0032,164.012,163.7048,163.8716,6300.0
2019-11-18 09:40:00,186.6,186.89,186.52,186.52,2863.0,163.7838,164.0383,163.7136,163.7136,2863.0
2019-11-18 09:45:00,186.41,186.5,186.19,186.34,3947.0,163.617,163.696,163.4239,163.5556,3947.0
2019-11-18 09:50:00,186.25,186.56,186.25,186.56,3844.0,163.4766,163.7487,163.4766,163.7487,3844.0
2019-11-18 09:55:00,186.54,186.99,186.49,186.93,7271.0,163.7311,164.1261,163.6872,164.0734,7271.0
2019-11-18 10:00:00,186.94,186.96,186.61,186.71,5931.0,164.0822,164.0998,163.7926,163.8803,5931.0
2019-11-18 10:05:00,186.71,186.85,186.56,186.77,6010.0,163.8803,164.0032,163.7487,163.933,6010.0
2019-11-18 10:10:00,186.8,186.97,186.66,186.75,12199.0,163.9593,164.1085,163.8364,163.9154,12199.0
2019-11-18 10:15:00,186.75,186.75,186.44,186.56,12099.0,163.9154,163.9154,163.6433,163.7487,12099.0
2019-11-18 10:20:00,186.6,186.8,186.6,186.7,2600.0,163.7838,163.9593,163.7838,163.8716,2600.0
2019-11-18 10:25:00,186.68,186.88,186.62,186.88,3631.0,163.854,164.0295,163.8013,164.0295,3631.0
2019-11-18 10:30:00,186.82,186.85,186.75,186.78,6053.0,163.9769,164.0032,163.9154,163.9418,6053.0
2019-11-18 10:35:00,186.77,186.77,186.56,186.69,3510.0,163.933,163.933,163.7487,163.8628,3510.0
2019-11-18 10:40:00,186.69,186.84,186.68,186.74,6667.0,163.8628,163.9944,163.854,163.9067,6667.0
2019-11-18 10:45:00,186.71,186.84,186.63,186.81,6708.0,163.8803,163.9944,163.8101,163.9681,6708.0
2019-11-18 10:50:00,186.78,186.9,186.67,186.7,3730.0,163.9418,164.0471,163.8452,163.8716,3730.0
2019-11-18 10:55:00,186.7,186.78,186.63,186.68,2066.0,163.8716,163.9418,163.8101,163.854,2066.0
2019-11-18 11:00:00,186.62,186.62,186.4,186.44,2019.0,163.8013,163.8013,163.6082,163.6433,2019.0
2019-11-18 11:05:00,186.42,186.55,186.4,186.45,3851.0,163.6258,163.7399,163.6082,163.6521,3851.0
2019-11-18 11:10:00,186.42,186.65,186.4,186.51,3145.0,163.6258,163.8277,163.6082,163.7048,3145.0
2019-11-18 11:15:00,186.52,186.78,186.52,186.65,8347.0,163.7136,163.9418,163.7136,163.8277,8347.0
2019-11-18 11:20:00,186.67,186.77,186.6,186.72,7071.0,163.8452,163.933,163.7838,163.8891,7071.0
2019-11-18 11:25:00,186.73,186.82,186.7,186.79,2107.0,163.8979,163.9769,163.8716,163.9505,2107.0
2019-11-18 11:30:00,186.77,186.94,186.73,186.89,3084.0,163.933,164.0822,163.8979,164.0383,3084.0
2019-11-18 11:35:00,186.93,186.99,186.81,186.99,3200.0,164.0734,164.1261,163.9681,164.1261,3200.0
2019-11-18 11:40:00,186.98,187.02,186.88,186.93,2209.0,164.1173,164.1524,164.0295,164.0734,2209.0
2019-11-18 11:45:00,186.91,186.92,186.75,186.76,1954.0,164.0559,164.0647,163.9154,163.9242,1954.0
2019-11-18 11:50:00,186.75,186.85,186.71,186.73,821.0,163.9154,164.0032,163.8803,163.8979,821.0
2019-11-18 11:55:00,186.69,186.83,186.67,186.77,5492.0,163.8628,163.9857,163.8452,163.933,5492.0
2019-11-18 12:00:00,186.8,186.86,186.72,186.78,9218.0,163.9593,164.012,163.8891,163.9418,9218.0
2019-11-18 12:05:00,186.8,186.89,186.72,186.73,4863.0,163.9593,164.0383,163.8891,163.8979,4863.0
2019-11-18 12:10:00,186.65,186.83,186.64,186.81,3978.0,163.8277,163.9857,163.8189,163.9681,3978.0
2019-11-18 12:15:00,186.82,186.89,186.67,186.73,2858.0,163.9769,164.0383,163.8452,163.8979,2858.0
2019-11-18 12:20:00,186.74,186.85,186.71,186.75,2002.0,163.9067,164.0032,163.8803,163.9154,2002.0
2019-11-18 12:25:00,186.74,186.75,186.68,186.73,5608.0,163.9067,163.9154,163.854,163.8979,5608.0
2019-11-18 12:30:00,186.73,186.89,186.68,186.82,6404.0,163.8979,164.0383,163.854,163.9769,6404.0
2019-11-18 12:35:00,186.81,186.87,186.8,186.85,2206.0,163.9681,164.0208,163.9593,164.0032,2206.0
2019-11-18 12:40:00,186.88,186.89,186.7,186.7,8600.0,164.0295,164.0383,163.8716,163.8716,8600.0
2019-11-18 12:45:00,186.7,186.82,186.69,186.82,7908.0,163.8716,163.9769,163.8628,163.9769,7908.0
2019-11-18 12:50:00,186.8,186.82,186.72,186.77,4401.0,163.9593,163.9769,163.8891,163.933,4401.0
2019-11-18 12:55:00,186.77,186.77,186.68,186.72,3125.0,163.933,163.933,163.854,163.8891,3125.0
2019-11-18 13:00:00,186.7,186.78,186.68,186.71,7110.0,163.8716,163.9418,163.854,163.8803,7110.0
2019-11-18 13:05:00,186.71,186.75,186.71,186.75,1805.0,163.8803,163.9154,163.8803,163.9154,1805.0
2019-11-18 13:10:00,186.78,186.94,186.78,186.94,3400.0,163.9418,164.0822,163.9418,164.0822,3400.0
2019-11-18 13:15:00,186.9,186.96,186.78,186.96,6601.0,164.0471,164.0998,163.9418,164.0998,6601.0
2019-11-18 13:20:00,186.93,187.01,186.83,186.92,6108.0,164.0734,164.1436,163.9857,164.0647,6108.0
2019-11-18 13:25:00,186.9,186.9,186.72,186.72,5577.0,164.0471,164.0471,163.8891,163.8891,5577.0
2019-11-18 13:30:00,186.75,186.82,186.73,186.82,2900.0,163.9154,163.9769,163.8979,163.9769,2900.0
2019-11-18 13:35:00,186.8,186.85,186.73,186.85,3959.0,163.9593,164.0032,163.8979,164.0032,3959.0
2019-11-18 13:40:00,186.84,186.9,186.76,186.76,5392.0,163.9944,164.0471,163.9242,163.9242,5392.0
2019-11-18 13:45:00,186.74,186.76,186.72,186.75,840.0,163.9067,163.9242,163.8891,163.9154,840.0
2019-11-18 13:50:00,186.7,186.82,186.7,186.8,5050.0,163.8716,163.9769,163.8716,163.9593,5050.0
2019-11-18 13:55:00,186.82,186.83,186.68,186.68,6300.0,163.9769,163.9857,163.854,163.854,6300.0
2019-11-18 14:00:00,186.71,186.74,186.67,186.7,3163.0,163.8803,163.9067,163.8452,163.8716,3163.0
2019-11-18 14:05:00,186.7,186.71,186.61,186.62,3100.0,163.8716,163.8803,163.7926,163.8013,3100.0
2019-11-18 14:10:00,186.62,186.76,186.61,186.76,2365.0,163.8013,163.9242,163.7926,163.9242,2365.0
2019-11-18 14:15:00,186.81,186.83,186.72,186.73,4931.0,163.9681,163.9857,163.8891,163.8979,4931.0
2019-11-18 14:20:00,186.75,186.78,186.7,186.78,16005.0,163.9154,163.9418,163.8716,163.9418,16005.0
2019-11-18 14:25:00,186.75,186.93,186.7,186.71,3861.0,163.9154,164.0734,163.8716,163.8803,3861.0
2019-11-18 14:30:00,186.71,186.83,186.65,186.83,3700.0,163.8803,163.9857,163.8277,163.9857,3700.0
2019-11-18 14:35:00,186.84,186.9,186.74,186.75,3956.0,163.9944,164.0471,163.9067,163.9154,3956.0
2019-11-18 14:40:00,186.74,186.81,186.69,186.78,9698.0,163.9067,163.9681,163.8628,163.9418,9698.0
2019-11-18 14:45:00,186.78,186.86,186.71,186.84,17719.0,163.9418,164.012,163.8803,163.9944,17719.0
2019-11-18 14:50:00,186.85,186.88,186.83,186.85,2330.0,164.0032,164.0295,163.9857,164.0032,2330.0
2019-11-18 14:55:00,186.83,186.93,186.78,186.79,6780.0,163.9857,164.0734,163.9418,163.9505,6780.0
2019-11-18 15:00:00,186.8,186.82,186.69,186.71,15672.0,163.9593,163.9769,163.8628,163.8803,15672.0
2019-11-18 15:05:00,186.7,186.76,186.64,186.74,5683.0,163.8716,163.9242,163.8189,163.9067,5683.0
2019-11-18 15:10:00,186.72,186.79,186.66,186.74,6829.0,163.8891,163.9505,163.8364,163.9067,6829.0
2019-11-18 15:15:00,186.76,186.76,186.62,186.65,4167.0,163.9242,163.9242,163.8013,163.8277,4167.0
2019-11-18 15:20:00,186.63,186.64,186.5,186.54,3131.0,163.8101,163.8189,163.696,163.7311,3131.0
2019-11-18 15:25:00,186.54,186.58,186.49,186.53,5562.0,163.7311,163.7662,163.6872,163.7223,5562.0
2019-11-18 15:30:00,186.55,186.57,186.49,186.53,5700.0,163.7399,163.7574,163.6872,163.7223,5700.0
2019-11-18 15:35:00,186.53,186.53,186.29,186.41,7738.0,163.7223,163.7223,163.5117,163.617,7738.0
2019-11-18 15:40:00,186.42,186.47,186.34,186.45,4652.0,163.6258,163.6697,163.5556,163.6521,4652.0
2019-11-18 15:45:00,186.45,186.5,186.35,186.37,12725.0,163.6521,163.696,163.5643,163.5819,12725.0
2019-11-18 15:50:00,186.4,186.49,186.35,186.42,22722.0,163.6082,163.6872,163.5643,163.6258,22722.0
2019-11-18 15:55:00,186.41,186.63,186.34,186.61,30340.0,163.617,163.8101,163.5556,163.7926,30340.0
2019-11-19 09:30:00,186.93,186.93,186.59,186.82,20335.0,164.0734,164.0734,163.775,163.9769,20335.0
2019-11-19 09:35:00,186.71,186.71,186.45,186.46,1475.0,163.8803,163.8803,163.6521,163.6609,1475.0
2019-11-19 09:40:00,186.44,186.44,186.24,186.28,1200.0,163.6433,163.6433,163.4678,163.5029,1200.0
2019-11-19 09:45:00,186.27,186.42,186.24,186.33,7972.0,163.4941,163.6258,163.4678,163.5468,7972.0
2019-11-19 09:50:00,186.24,186.62,186.24,186.62,3156.0,163.4678,163.8013,163.4678,163.8013,3156.0
2019-11-19 09:55:00,186.61,186.63,186.37,186.37,1019.0,163.7926,163.8101,163.5819,163.5819,1019.0
2019-11-19 10:00:00,186.33,186.4,186.17,186.18,4295.0,163.5468,163.6082,163.4064,163.4151,4295.0
2019-11-19 10:05:00,186.12,186.23,185.94,186.0,2604.0,163.3625,163.459,163.2045,163.2571,2604.0
2019-11-19 10:10:00,185.99,186.1,185.81,185.81,7713.0,163.2484,163.3449,163.0904,163.0904,7713.0
2019-11-19 10:15:00,185.88,185.93,185.5,185.62,6695.0,163.1518,163.1957,162.8183,162.9236,6695.0
2019-11-19 10:20:00,185.65,185.69,185.51,185.69,2964.0,162.9499,162.985,162.8271,162.985,2964.0
2019-11-19 10:25:00,185.7,185.82,185.63,185.8,3175.0,162.9938,163.0992,162.9324,163.0816,3175.0
2019-11-19 10:30:00,185.86,186.02,185.82,186.02,1900.0,163.1343,163.2747,163.0992,163.2747,1900.0
2019-11-19 10:35:00,186.0,186.04,185.88,186.0,4884.0,163.2571,163.2923,163.1518,163.2571,4884.0
2019-11-19 10:40:00,185.97,186.02,185.82,185.87,2214.0,163.2308,163.2747,163.0992,163.143,2214.0
2019-11-19 10:45:00,185.76,185.89,185.6,185.73,8070.0,163.0465,163.1606,162.9061,163.0202,8070.0
2019-11-19 10:50:00,185.74,185.78,185.63,185.63,3642.0,163.0289,163.064,162.9324,162.9324,3642.0
2019-11-19 10:55:00,185.61,185.73,185.54,185.73,3934.0,162.9148,163.0202,162.8534,163.0202,3934.0
2019-11-19 11:00:00,185.79,185.9,185.73,185.83,1703.0,163.0728,163.1694,163.0202,163.1079,1703.0
2019-11-19 11:05:00,185.79,185.8,185.58,185.63,4502.0,163.0728,163.0816,162.8885,162.9324,4502.0
2019-11-19 11:10:00,185.65,185.78,185.6,185.74,1830.0,162.9499,163.064,162.9061,163.0289,1830.0
2019-11-19 11:15:00,185.73,185.83,185.73,185.79,1358.0,163.0202,163.1079,163.0202,163.0728,1358.0
2019-11-19 11:20:00,185.95,185.98,185.85,185.96,3233.0,163.2133,163.2396,163.1255,163.222,3233.0
2019-11-19 11:25:00,185.96,186.06,185.95,185.95,2768.0,163.222,163.3098,163.2133,163.2133,2768.0
2019-11-19 11:30:00,185.99,186.02,185.93,185.98,2646.0,163.2484,163.2747,163.1957,163.2396,2646.0
2019-11-19 11:35:00,185.96,186.22,185.94,186.09,18185.0,163.222,163.4502,163.2045,163.3361,18185.0
2019-11-19 11:40:00,185.87,185.99,185.75,185.81,400.0,163.143,163.2484,163.0377,163.0904,400.0
2019-11-19 11:45:00,185.16,185.64,185.16,185.6,2317.0,162.5199,162.9412,162.5199,162.9061,2317.0
2019-11-19 11:50:00,185.53,185.53,185.33,185.43,800.0,162.8446,162.8446,162.6691,162.7568,800.0
2019-11-19 11:55:00,185.49,185.63,185.3,185.63,2422.0,162.8095,162.9324,162.6427,162.9324,2422.0
2019-11-19 12:00:00,185.57,185.69,185.57,185.68,836.0,162.8797,162.985,162.8797,162.9763,836.0
2019-11-19 12:05:00,185.67,185.67,185.46,185.47,1726.0,162.9675,162.9675,162.7832,162.7919,1726.0
2019-11-19 12:10:00,185.55,185.61,185.5,185.6,898.0,162.8622,162.9148,162.8183,162.9061,898.0
2019-11-19 12:15:00,185.59,185.82,185.56,185.73,4492.0,162.8973,163.0992,162.8709,163.0202,4492.0
2019-11-19 12:20:00,185.71,185.72,185.67,185.68,903.0,163.0026,163.0114,162.9675,162.9763,903.0
2019-11-19 12:25:00,185.67,185.67,185.51,185.55,935.0,162.9675,162.9675,162.8271,162.8622,935.0
2019-11-19 12:30:00,185.55,185.55,185.42,185.43,1898.0,162.8622,162.8622,162.7481,162.7568,1898.0
2019-11-19 12:35:00,185.43,185.64,185.43,185.64,2225.0,162.7568,162.9412,162.7568,162.9412,2225.0
2019-11-19 12:40:00,185.6,185.6,185.5,185.5,2928.0,162.9061,162.9061,162.8183,162.8183,2928.0
2019-11-19 12:45:00,185.51,185.58,185.49,185.49,917.0,162.8271,162.8885,162.8095,162.8095,917.0
2019-11-19 12:50:00,185.53,185.54,185.49,185.54,700.0,162.8446,162.8534,162.8095,162.8534,700.0
2019-11-19 12:55:00,185.55,185.67,185.53,185.67,1602.0,162.8622,162.9675,162.8446,162.9675,1602.0
2019-11-19 13:00:00,185.6,185.6,185.48,185.52,2295.0,162.9061,162.9061,162.8007,162.8358,2295.0
2019-11-19 13:05:00,185.48,185.53,185.44,185.45,1228.0,162.8007,162.8446,162.7656,162.7744,1228.0
2019-11-19 13:10:00,185.42,185.6,185.42,185.59,2383.0,162.7481,162.9061,162.7481,162.8973,2383.0
2019-11-19 13:15:00,185.64,185.7,185.6,185.63,1402.0,162.9412,162.9938,162.9061,162.9324,1402.0
2019-11-19 13:20:00,185.6,185.61,185.48,185.48,1874.0,162.9061,162.9148,162.8007,162.8007,1874.0
2019-11-19 13:25:00,185.45,185.49,185.38,185.38,2030.0,162.7744,162.8095,162.713,162.713,2030.0
2019-11-19 13:30:00,185.4,185.51,185.39,185.48,2126.0,162.7305,162.8271,162.7217,162.8007,2126.0
2019-11-19 13:35:00,185.49,185.54,185.45,185.51,1261.0,162.8095,162.8534,162.7744,162.8271,1261.0
2019-11-19 13:40:00,185.5,185.5,185.33,185.34,3708.0,162.8183,162.8183,162.6691,162.6778,3708.0
2019-11-19 13:45:00,185.33,185.37,185.27,185.36,4528.0,162.6691,162.7042,162.6164,162.6954,4528.0
2019-11-19 13:50:00,185.34,185.35,185.27,185.34,3043.0,162.6778,162.6866,162.6164,162.6778,3043.0
2019-11-19 13:55:00,185.31,185.31,185.21,185.24,2149.0,162.6515,162.6515,162.5637,162.5901,2149.0
2019-11-19 14:00:00,185.21,185.43,185.21,185.33,2719.0,162.5637,162.7568,162.5637,162.6691,2719.0
2019-11-19 14:05:00,185.34,185.37,185.32,185.35,2360.0,162.6778,162.7042,162.6603,162.6866,2360.0
2019-11-19 14:10:00,185.35,185.36,185.22,185.22,1900.0,162.6866,162.6954,162.5725,162.5725,1900.0
2019-11-19 14:15:00,185.24,185.24,185.12,185.13,1755.0,162.5901,162.5901,162.4847,162.4935,1755.0
2019-11-19 14:20:00,185.11,185.3,185.1,185.3,1600.0,162.476,162.6427,162.4672,162.6427,1600.0
2019-11-19 14:25:00,185.29,185.3,185.2,185.23,2516.0,162.634,162.6427,162.555,162.5813,2516.0
2019-11-19 14:30:00,185.2,185.23,185.14,185.19,3497.0,162.555,162.5813,162.5023,162.5462,3497.0
2019-11-19 14:35:00,185.21,185.3,185.21,185.28,2428.0,162.5637,162.6427,162.5637,162.6252,2428.0
2019-11-19 14:40:00,185.26,185.3,185.22,185.27,3395.0,162.6076,162.6427,162.5725,162.6164,3395.0
2019-11-19 14:45:00,185.25,185.25,185.15,185.23,4920.0,162.5988,162.5988,162.5111,162.5813,4920.0
2019-11-19 14:50:00,185.18,185.22,185.02,185.04,2693.0,162.5374,162.5725,162.397,162.4145,2693.0
2019-11-19 14:55:00,185.01,185.01,184.93,184.95,3272.0,162.3882,162.3882,162.318,162.3355,3272.0
2019-11-19 15:00:00,184.91,184.98,184.82,184.86,2646.0,162.3004,162.3619,162.2214,162.2565,2646.0
2019-11-19 15:05:00,184.85,184.96,184.85,184.89,3517.0,162.2478,162.3443,162.2478,162.2829,3517.0
2019-11-19 15:10:00,184.91,184.99,184.9,184.95,1876.0,162.3004,162.3706,162.2916,162.3355,1876.0
2019-11-19 15:15:00,184.95,184.97,184.9,184.95,4892.0,162.3355,162.3531,162.2916,162.3355,4892.0
2019-11-19 15:20:00,184.93,184.99,184.9,184.92,3700.0,162.318,162.3706,162.2916,162.3092,3700.0
2019-11-19 15:25:00,184.96,184.96,184.85,184.91,4598.0,162.3443,162.3443,162.2478,162.3004,4598.0
2019-11-19 15:30:00,184.91,184.93,184.88,184.93,5810.0,162.3004,162.318,162.2741,162.318,5810.0
2019-11-19 15:35:00,184.93,185.12,184.93,185.0,9768.0,162.318,162.4847,162.318,162.3794,9768.0
2019-11-19 15:40:00,185.0,185.03,184.81,184.81,9112.0,162.3794,162.4057,162.2126,162.2126,9112.0
2019-11-19 15:45:00,184.79,184.82,184.66,184.76,9696.0,162.1951,162.2214,162.081,162.1688,9696.0
2019-11-19 15:50:00,184.73,184.83,184.66,184.78,16759.0,162.1424,162.2302,162.081,162.1863,16759.0
2019-11-19 15:55:00,184.78,185.05,184.78,184.93,48601.0,162.1863,162.4233,162.1863,162.318,48601.0
2019-11-20 09:30:00,184.75,185.2,184.29,184.88,12306.0,162.16,162.555,161.7562,162.2741,12306.0
2019-11-20 09:35:00,184.94,184.97,184.82,184.9,811.0,162.3268,162.3531,162.2214,162.2916,811.0
2019-11-20 09:40:00,184.94,185.0,184.83,185.0,2150.0,162.3268,162.3794,162.2302,162.3794,2150.0
2019-11-20 09:45:00,185.02,185.12,184.9,185.12,2919.0,162.397,162.4847,162.2916,162.4847,2919.0
2019-11-20 09:50:00,185.14,185.14,184.73,184.73,1835.0,162.5023,162.5023,162.1424,162.1424,1835.0
2019-11-20 09:55:00,184.61,184.7,184.18,184.18,4686.0,162.0371,162.1161,161.6597,161.6597,4686.0
2019-11-20 10:00:00,184.18,184.79,184.18,184.56,3866.0,161.6597,162.1951,161.6597,161.9932,3866.0
2019-11-20 10:05:00,184.66,184.7,184.55,184.61,2304.0,162.081,162.1161,161.9844,162.0371,2304.0
2019-11-20 10:10:00,184.56,184.68,184.52,184.56,4034.0,161.9932,162.0985,161.9581,161.9932,4034.0
2019-11-20 10:15:00,184.51,184.57,184.44,184.5,2279.0,161.9493,162.002,161.8879,161.9406,2279.0
2019-11-20 10:20:00,184.49,184.56,184.35,184.35,4233.0,161.9318,161.9932,161.8089,161.8089,4233.0
2019-11-20 10:25:00,184.28,184.49,184.28,184.33,1283.0,161.7475,161.9318,161.7475,161.7913,1283.0
2019-11-20 10:30:00,184.38,184.57,184.36,184.5,7861.0,161.8352,162.002,161.8177,161.9406,7861.0
2019-11-20 10:35:00,184.5,184.58,184.42,184.44,1802.0,161.9406,162.0108,161.8703,161.8879,1802.0
2019-11-20 10:40:00,184.44,184.49,184.24,184.42,20310.0,161.8879,161.9318,161.7123,161.8703,20310.0
2019-11-20 10:45:00,184.53,184.57,184.41,184.53,9600.0,161.9669,162.002,161.8616,161.9669,9600.0
2019-11-20 10:50:00,184.53,184.58,184.4,184.42,11461.0,161.9669,162.0108,161.8528,161.8703,11461.0
2019-11-20 10:55:00,184.33,184.42,184.29,184.3,2603.0,161.7913,161.8703,161.7562,161.765,2603.0
2019-11-20 11:00:00,184.33,184.43,184.33,184.42,2116.0,161.7913,161.8791,161.7913,161.8703,2116.0
2019-11-20 11:05:00,184.43,184.46,184.4,184.42,1900.0,161.8791,161.9054,161.8528,161.8703,1900.0
2019-11-20 11:10:00,184.47,184.54,184.33,184.45,3476.0,161.9142,161.9757,161.7913,161.8967,3476.0
2019-11-20 11:15:00,184.51,184.67,184.5,184.66,4059.0,161.9493,162.0898,161.9406,162.081,4059.0
2019-11-20 11:20:00,184.66,184.87,184.64,184.81,3671.0,162.081,162.2653,162.0634,162.2126,3671.0
2019-11-20 11:25:00,184.79,184.79,184.42,184.53,19160.0,162.1951,162.1951,161.8703,161.9669,19160.0
2019-11-20 11:30:00,184.47,184.51,184.31,184.48,3863.0,161.9142,161.9493,161.7738,161.923,3863.0
2019-11-20 11:35:00,184.52,184.63,184.49,184.61,3900.0,161.9581,162.0547,161.9318,162.0371,3900.0
2019-11-20 11:40:00,184.61,184.62,184.41,184.52,3705.0,162.0371,162.0459,161.8616,161.9581,3705.0
2019-11-20 11:45:00,184.59,184.64,184.5,184.64,2450.0,162.0195,162.0634,161.9406,162.0634,2450.0
2019-11-20 11:50:00,184.63,184.63,184.53,184.57,2700.0,162.0547,162.0547,161.9669,162.002,2700.0
2019-11-20 11:55:00,184.6,184.72,184.53,184.56,4328.0,162.0283,162.1337,161.9669,161.9932,4328.0
2019-11-20 12:00:00,184.6,184.6,184.4,184.46,3501.0,162.0283,162.0283,161.8528,161.9054,3501.0
2019-11-20 12:05:00,184.48,184.59,184.45,184.59,2100.0,161.923,162.0195,161.8967,162.0195,2100.0
2019-11-20 12:10:00,184.62,184.67,184.6,184.63,2433.0,162.0459,162.0898,162.0283,162.0547,2433.0
2019-11-20 12:15:00,184.6,184.67,184.54,184.65,1775.0,162.0283,162.0898,161.9757,162.0722,1775.0
2019-11-20 12:20:00,184.63,184.7,184.6,184.61,812.0,162.0547,162.1161,162.0283,162.0371,812.0
2019-11-20 12:25:00,184.65,184.98,184.6,184.87,5948.0,162.0722,162.3619,162.0283,162.2653,5948.0
2019-11-20 12:30:00,184.84,185.05,184.75,184.75,9690.0,162.239,162.4233,162.16,162.16,9690.0
2019-11-20 12:35:00,184.79,185.01,184.77,185.0,4064.0,162.1951,162.3882,162.1775,162.3794,4064.0
2019-11-20 12:40:00,185.04,185.08,185.02,185.03,1270.0,162.4145,162.4496,162.397,162.4057,1270.0
2019-11-20 12:45:00,185.01,185.05,184.74,184.77,4909.0,162.3882,162.4233,162.1512,162.1775,4909.0
2019-11-20 12:50:00,184.82,184.86,184.67,184.71,2384.0,162.2214,162.2565,162.0898,162.1249,2384.0
2019-11-20 12:55:00,184.61,184.65,183.96,184.14,7424.0,162.0371,162.0722,161.4666,161.6246,7424.0
2019-11-20 13:00:00,184.07,184.33,184.04,184.13,1452.0,161.5631,161.7913,161.5368,161.6158,1452.0
2019-11-20 13:05:00,184.14,184.16,184.01,184.01,6257.0,161.6246,161.6421,161.5105,161.5105,6257.0
2019-11-20 13:10:00,183.95,184.03,183.8,183.8,2230.0,161.4578,161.528,161.3261,161.3261,2230.0
2019-11-20 13:15:00,183.78,183.78,183.64,183.69,1497.0,161.3086,161.3086,161.1857,161.2296,1497.0
2019-11-20 13:20:00,183.7,183.71,183.55,183.65,2000.0,161.2384,161.2471,161.1067,161.1945,2000.0
2019-11-20 13:25:00,183.69,183.75,183.55,183.55,3965.0,161.2296,161.2823,161.1067,161.1067,3965.0
2019-11-20 13:30:00,183.55,183.64,183.38,183.55,3719.0,161.1067,161.1857,160.9575,161.1067,3719.0
2019-11-20 13:35:00,183.51,183.56,183.37,183.37,4662.0,161.0716,161.1155,160.9487,160.9487,4662.0
2019-11-20 13:40:00,183.35,183.5,183.35,183.39,4090.0,160.9312,161.0628,160.9312,160.9663,4090.0
2019-11-20 13:45:00,183.44,183.69,183.42,183.69,1800.0,161.0102,161.2296,160.9926,161.2296,1800.0
2019-11-20 13:50:00,183.73,183.92,183.65,183.82,3526.0,161.2647,161.4315,161.1945,161.3437,3526.0
2019-11-20 13:55:00,183.84,183.84,183.62,183.63,2200.0,161.3613,161.3613,161.1682,161.1769,2200.0
2019-11-20 14:00:00,183.72,183.83,183.61,183.7,2601.0,161.2559,161.3525,161.1594,161.2384,2601.0
2019-11-20 14:05:00,183.66,183.7,183.56,183.62,1436.0,161.2033,161.2384,161.1155,161.1682,1436.0
2019-11-20 14:10:00,183.69,183.83,183.69,183.72,1738.0,161.2296,161.3525,161.2296,161.2559,1738.0
2019-11-20 14:15:00,183.68,183.79,183.57,183.79,2976.0,161.2208,161.3174,161.1243,161.3174,2976.0
2019-11-20 14:20:00,183.79,183.79,183.52,183.53,1824.0,161.3174,161.3174,161.0804,161.0892,1824.0
2019-11-20 14:25:00,183.52,183.69,183.52,183.6,2043.0,161.0804,161.2296,161.0804,161.1506,2043.0
2019-11-20 14:30:00,183.56,183.64,183.51,183.55,1844.0,161.1155,161.1857,161.0716,161.1067,1844.0
2019-11-20 14:35:00,183.49,183.58,183.49,183.56,1785.0,161.0541,161.133,161.0541,161.1155,1785.0
2019-11-20 14:40:00,183.56,183.65,183.53,183.64,6286.0,161.1155,161.1945,161.0892,161.1857,6286.0
2019-11-20 14:45:00,183.62,183.79,183.57,183.57,6649.0,161.1682,161.3174,161.1243,161.1243,6649.0
2019-11-20 14:50:00,183.58,183.61,183.5,183.57,3758.0,161.133,161.1594,161.0628,161.1243,3758.0
2019-11-20 14:55:00,183.65,183.74,183.6,183.6,4785.0,161.1945,161.2735,161.1506,161.1506,4785.0
2019-11-20 15:00:00,183.57,183.73,183.54,183.68,3944.0,161.1243,161.2647,161.0979,161.2208,3944.0
2019-11-20 15:05:00,183.71,183.75,183.68,183.7,1982.0,161.2471,161.2823,161.2208,161.2384,1982.0
2019-11-20 15:10:00,183.73,184.02,183.73,184.0,8072.0,161.2647,161.5192,161.2647,161.5017,8072.0
2019-11-20 15:15:00,183.98,184.1,183.98,184.01,4423.0,161.4841,161.5895,161.4841,161.5105,4423.0
2019-11-20 15:20:00,183.99,184.04,183.91,184.04,2836.0,161.4929,161.5368,161.4227,161.5368,2836.0
2019-11-20 15:25:00,184.03,184.07,183.91,183.91,3750.0,161.528,161.5631,161.4227,161.4227,3750.0
2019-11-20 15:30:00,183.95,183.98,183.78,183.78,8800.0,161.4578,161.4841,161.3086,161.3086,8800.0
2019-11-20 15:35:00,183.78,183.96,183.56,183.96,15591.0,161.3086,161.4666,161.1155,161.4666,15591.0
2019-11-20 15:40:00,184.04,184.24,184.02,184.24,8519.0,161.5368,161.7123,161.5192,161.7123,8519.0
2019-11-20 15:45:00,184.25,184.29,184.19,184.28,10283.0,161.7211,161.7562,161.6685,161.7475,10283.0
2019-11-20 15:50:00,184.29,184.29,184.12,184.22,27359.0,161.7562,161.7562,161.607,161.6948,27359.0
2019-11-20 15:55:00,184.23,184.53,184.22,184.32,76744.0,161.7036,161.9669,161.6948,161.7826,76744.0
2019-11-21 09:30:00,184.05,184.88,183.22,183.6,14067.0,161.5456,162.2741,160.8171,161.1506,14067.0
2019-11-21 09:35:00,183.68,184.01,183.68,183.79,4503.0,161.2208,161.5105,161.2208,161.3174,4503.0
2019-11-21 09:40:00,183.65,183.93,183.59,183.8,7555.0,161.1945,161.4402,161.1418,161.3261,7555.0
2019-11-21 09:45:00,183.68,183.91,183.54,183.54,5709.0,161.2208,161.4227,161.0979,161.0979,5709.0
2019-11-21 09:50:00,183.58,183.81,183.49,183.7,3245.0,161.133,161.3349,161.0541,161.2384,3245.0
2019-11-21 09:55:00,183.59,183.8,183.35,183.35,5989.0,161.1418,161.3261,160.9312,160.9312,5989.0
2019-11-21 10:00:00,183.36,183.5,183.19,183.5,5018.0,160.9399,161.0628,160.7907,161.0628,5018.0
2019-11-21 10:05:00,183.53,184.16,183.38,184.05,8441.0,161.0892,161.6421,160.9575,161.5456,8441.0
2019-11-21 10:10:00,184.06,184.07,183.59,183.63,16159.0,161.5544,161.5631,161.1418,161.1769,16159.0
2019-11-21 10:15:00,183.65,183.81,183.15,183.28,4162.0,161.1945,161.3349,160.7556,160.8697,4162.0
2019-11-21 10:20:00,183.28,183.56,183.28,183.48,3749.0,160.8697,161.1155,160.8697,161.0453,3749.0
2019-11-21 10:25:00,183.53,183.8,183.53,183.56,5210.0,161.0892,161.3261,161.0892,161.1155,5210.0
2019-11-21 10:30:00,183.62,183.62,183.19,183.26,4633.0,161.1682,161.1682,160.7907,160.8522,4633.0
2019-11-21 10:35:00,183.24,183.41,183.24,183.41,3305.0,160.8346,160.9838,160.8346,160.9838,3305.0
2019-11-21 10:40:00,183.43,183.75,183.43,183.75,2354.0,161.0014,161.2823,161.0014,161.2823,2354.0
2019-11-21 10:45:00,183.68,183.68,183.45,183.68,2710.0,161.2208,161.2208,161.0189,161.2208,2710.0
2019-11-21 10:50:00,183.58,183.74,183.54,183.61,2476.0,161.133,161.2735,161.0979,161.1594,2476.0
2019-11-21 10:55:00,183.56,183.75,183.55,183.67,11411.0,161.1155,161.2823,161.1067,161.212,11411.0
2019-11-21 11:00:00,183.66,183.78,183.52,183.78,6047.0,161.2033,161.3086,161.0804,161.3086,6047.0
2019-11-21 11:05:00,183.69,183.74,183.38,183.38,6115.0,161.2296,161.2735,160.9575,160.9575,6115.0
2019-11-21 11:10:00,183.41,183.66,183.41,183.55,5960.0,160.9838,161.2033,160.9838,161.1067,5960.0
2019-11-21 11:15:00,183.5,183.57,183.43,183.43,4791.0,161.0628,161.1243,161.0014,161.0014,4791.0
2019-11-21 11:20:00,183.39,183.58,183.39,183.58,2256.0,160.9663,161.133,160.9663,161.133,2256.0
2019-11-21 11:25:00,183.53,183.59,183.37,183.37,4167.0,161.0892,161.1418,160.9487,160.9487,4167.0
2019-11-21 11:30:00,183.36,183.38,183.26,183.33,2654.0,160.9399,160.9575,160.8522,160.9136,2654.0
2019-11-21 11:35:00,183.3,183.33,183.19,183.31,10744.0,160.8873,160.9136,160.7907,160.8961,10744.0
2019-11-21 11:40:00,183.35,183.71,183.35,183.71,12680.0,160.9312,161.2471,160.9312,161.2471,12680.0
2019-11-21 11:45:00,183.67,183.67,183.47,183.51,6739.0,161.212,161.212,161.0365,161.0716,6739.0
2019-11-21 11:50:00,183.52,183.56,183.5,183.56,1604.0,161.0804,161.1155,161.0628,161.1155,1604.0
2019-11-21 11:55:00,183.49,183.51,183.44,183.51,914.0,161.0541,161.0716,161.0102,161.0716,914.0
2019-11-21 12:00:00,183.56,183.66,183.45,183.56,7654.0,161.1155,161.2033,161.0189,161.1155,7654.0
2019-11-21 12:05:00,183.58,183.6,183.45,183.55,6784.0,161.133,161.1506,161.0189,161.1067,6784.0
2019-11-21 12:10:00,183.58,183.63,183.5,183.55,10673.0,161.133,161.1769,161.0628,161.1067,10673.0
2019-11-21 12:15:00,183.55,183.8,183.51,183.8,14976.0,161.1067,161.3261,161.0716,161.3261,14976.0
2019-11-21 12:20:00,183.78,183.83,183.58,183.66,7109.0,161.3086,161.3525,161.133,161.2033,7109.0
2019-11-21 12:25:00,183.63,183.82,183.63,183.76,2250.0,161.1769,161.3437,161.1769,161.291,2250.0
2019-11-21 12:30:00,183.84,183.94,183.66,183.84,16442.0,161.3613,161.449,161.2033,161.3613,16442.0
2019-11-21 12:35:00,183.88,184.06,183.86,184.03,1700.0,161.3964,161.5544,161.3788,161.528,1700.0
2019-11-21 12:40:00,184.05,184.34,184.05,184.17,21138.0,161.5456,161.8001,161.5456,161.6509,21138.0
2019-11-21 12:45:00,184.16,184.16,183.87,183.96,4339.0,161.6421,161.6421,161.3876,161.4666,4339.0
2019-11-21 12:50:00,183.93,183.93,183.85,183.89,1195.0,161.4402,161.4402,161.37,161.4051,1195.0
2019-11-21 12:55:00,184.01,184.13,183.99,184.1,1719.0,161.5105,161.6158,161.4929,161.5895,1719.0
2019-11-21 13:00:00,184.1,184.18,184.01,184.13,3209.0,161.5895,161.6597,161.5105,161.6158,3209.0
2019-11-21 13:05:00,184.13,184.24,184.08,184.2,2868.0,161.6158,161.7123,161.5719,161.6772,2868.0
2019-11-21 13:10:00,184.21,184.24,184.15,184.15,2101.0,161.686,161.7123,161.6333,161.6333,2101.0
2019-11-21 13:15:00,184.16,184.18,184.03,184.09,1212.0,161.6421,161.6597,161.528,161.5807,1212.0
2019-11-21 13:20:00,184.1,184.13,183.93,184.1,2730.0,161.5895,161.6158,161.4402,161.5895,2730.0
2019-11-21 13:25:00,184.0,184.0,183.75,183.83,5824.0,161.5017,161.5017,161.2823,161.3525,5824.0
2019-11-21 13:30:00,183.9,184.01,183.9,183.99,1157.0,161.4139,161.5105,161.4139,161.4929,1157.0
2019-11-21 13:35:00,183.92,183.96,183.69,183.69,7995.0,161.4315,161.4666,161.2296,161.2296,7995.0
2019-11-21 13:40:00,183.63,183.85,183.63,183.78,6404.0,161.1769,161.37,161.1769,161.3086,6404.0
2019-11-21 13:45:00,183.82,183.99,183.82,183.97,1203.0,161.3437,161.4929,161.3437,161.4754,1203.0
2019-11-21 13:50:00,183.96,184.0,183.93,183.97,612.0,161.4666,161.5017,161.4402,161.4754,612.0
2019-11-21 13:55:00,184.06,184.06,183.72,183.75,6169.0,161.5544,161.5544,161.2559,161.2823,6169.0
2019-11-21 14:00:00,183.75,183.76,183.61,183.61,3202.0,161.2823,161.291,161.1594,161.1594,3202.0
2019-11-21 14:05:00,183.62,183.86,183.61,183.86,4601.0,161.1682,161.3788,161.1594,161.3788,4601.0
2019-11-21 14:10:00,183.8,183.8,183.66,183.7,1875.0,161.3261,161.3261,161.2033,161.2384,1875.0
2019-11-21 14:15:00,183.69,183.72,183.56,183.64,6786.0,161.2296,161.2559,161.1155,161.1857,6786.0
2019-11-21 14:20:00,183.66,183.77,183.58,183.61,4867.0,161.2033,161.2998,161.133,161.1594,4867.0
2019-11-21 14:25:00,183.61,183.66,183.57,183.57,2734.0,161.1594,161.2033,161.1243,161.1243,2734.0
2019-11-21 14:30:00,183.62,183.69,183.58,183.66,2712.0,161.1682,161.2296,161.133,161.2033,2712.0
2019-11-21 14:35:00,183.64,183.69,183.56,183.61,6600.0,161.1857,161.2296,161.1155,161.1594,6600.0
2019-11-21 14:40:00,183.61,183.68,183.55,183.63,10595.0,161.1594,161.2208,161.1067,161.1769,10595.0
2019-11-21 14:45:00,183.65,183.65,183.48,183.52,11680.0,161.1945,161.1945,161.0453,161.0804,11680.0
2019-11-21 14:50:00,183.51,183.57,183.49,183.5,2132.0,161.0716,161.1243,161.0541,161.0628,2132.0
2019-11-21 14:55:00,183.49,183.51,183.41,183.41,3022.0,161.0541,161.0716,160.9838,160.9838,3022.0
2019-11-21 15:00:00,183.42,183.51,183.41,183.41,1547.0,160.9926,161.0716,160.9838,160.9838,1547.0
2019-11-21 15:05:00,183.4,183.4,183.27,183.3,2800.0,160.9751,160.9751,160.861,160.8873,2800.0
2019-11-21 15:10:00,183.34,183.34,183.24,183.27,2831.0,160.9224,160.9224,160.8346,160.861,2831.0
2019-11-21 15:15:00,183.25,183.26,183.17,183.22,3848.0,160.8434,160.8522,160.7732,160.8171,3848.0
2019-11-21 15:20:00,183.2,183.23,183.1,183.11,4675.0,160.7995,160.8258,160.7117,160.7205,4675.0
2019-11-21 15:25:00,183.11,183.16,183.06,183.16,3998.0,160.7205,160.7644,160.6766,160.7644,3998.0
2019-11-21 15:30:00,183.17,183.22,182.98,183.0,6624.0,160.7732,160.8171,160.6064,160.624,6624.0
2019-11-21 15:35:00,183.01,183.04,182.9,182.93,5415.0,160.6327,160.6591,160.5362,160.5625,5415.0
2019-11-21 15:40:00,182.93,182.93,182.8,182.85,7167.0,160.5625,160.5625,160.4484,160.4923,7167.0
2019-11-21 15:45:00,182.84,182.94,182.8,182.94,8218.0,160.4835,160.5713,160.4484,160.5713,8218.0
2019-11-21 15:50:00,182.92,182.98,182.81,182.98,19977.0,160.5537,160.6064,160.4572,160.6064,19977.0
2019-11-21 15:55:00,182.98,183.17,182.8,182.91,61461.0,160.6064,160.7732,160.4484,160.545,61461.0
2019-11-22 09:30:00,183.32,183.43,182.37,182.37,13728.0,160.9048,161.0014,160.071,160.071,13728.0
2019-11-22 09:35:00,182.38,182.75,182.3,182.75,2610.0,160.0798,160.4045,160.0096,160.4045,2610.0
2019-11-22 09:40:00,182.64,182.76,182.46,182.48,1348.0,160.308,160.4133,160.15,160.1675,1348.0
2019-11-22 09:45:00,182.7,183.11,182.6,183.11,1600.0,160.3606,160.7205,160.2729,160.7205,1600.0
2019-11-22 09:50:00,183.12,183.57,183.12,183.57,1262.0,160.7293,161.1243,160.7293,161.1243,1262.0
2019-11-22 09:55:00,183.43,183.51,183.4,183.51,300.0,161.0014,161.0716,160.9751,161.0716,300.0
2019-11-22 10:00:00,183.34,183.36,183.14,183.27,1564.0,160.9224,160.9399,160.7468,160.861,1564.0
2019-11-22 10:05:00,183.29,183.29,182.97,183.06,4461.0,160.8785,160.8785,160.5976,160.6766,4461.0
2019-11-22 10:10:00,183.01,183.04,182.94,183.04,2255.0,160.6327,160.6591,160.5713,160.6591,2255.0
2019-11-22 10:15:00,182.8,183.02,182.79,182.96,1500.0,160.4484,160.6415,160.4396,160.5889,1500.0
2019-11-22 10:20:00,182.78,182.89,182.78,182.84,557.0,160.4309,160.5274,160.4309,160.4835,557.0
2019-11-22 10:25:00,182.94,183.27,182.94,183.06,3700.0,160.5713,160.861,160.5713,160.6766,3700.0
2019-11-22 10:30:00,183.06,183.07,182.82,182.86,2702.0,160.6766,160.6854,160.466,160.5011,2702.0
2019-11-22 10:35:00,182.83,182.83,182.68,182.73,1543.0,160.4748,160.4748,160.3431,160.387,1543.0
2019-11-22 10:40:00,182.76,182.96,182.76,182.91,2663.0,160.4133,160.5889,160.4133,160.545,2663.0
2019-11-22 10:45:00,182.94,182.95,182.89,182.93,1921.0,160.5713,160.5801,160.5274,160.5625,1921.0
2019-11-22 10:50:00,182.88,182.96,182.69,182.71,2335.0,160.5186,160.5889,160.3519,160.3694,2335.0
2019-11-22 10:55:00,182.71,182.91,182.7,182.86,2137.0,160.3694,160.545,160.3606,160.5011,2137.0
2019-11-22 11:00:00,182.84,183.09,182.8,182.82,4120.0,160.4835,160.703,160.4484,160.466,4120.0
2019-11-22 11:05:00,182.87,182.89,182.82,182.83,2400.0,160.5099,160.5274,160.466,160.4748,2400.0
2019-11-22 11:10:00,182.75,182.75,182.69,182.69,400.0,160.4045,160.4045,160.3519,160.3519,400.0
2019-11-22 11:15:00,182.72,182.74,182.48,182.62,2870.0,160.3782,160.3958,160.1675,160.2904,2870.0
2019-11-22 11:20:00,182.63,182.7,182.55,182.7,1523.0,160.2992,160.3606,160.229,160.3606,1523.0
2019-11-22 11:25:00,182.67,182.67,182.38,182.38,2930.0,160.3343,160.3343,160.0798,160.0798,2930.0
2019-11-22 11:30:00,182.38,182.49,182.22,182.29,3506.0,160.0798,160.1763,159.9393,160.0008,3506.0
2019-11-22 11:35:00,182.31,182.45,182.31,182.41,1252.0,160.0183,160.1412,160.0183,160.1061,1252.0
2019-11-22 11:40:00,182.36,182.54,182.36,182.54,2114.0,160.0622,160.2202,160.0622,160.2202,2114.0
2019-11-22 11:45:00,182.57,182.61,182.56,182.6,1564.0,160.2465,160.2817,160.2378,160.2729,1564.0
2019-11-22 11:50:00,182.62,182.74,182.62,182.71,886.0,160.2904,160.3958,160.2904,160.3694,886.0
2019-11-22 11:55:00,182.7,182.72,182.55,182.55,967.0,160.3606,160.3782,160.229,160.229,967.0
2019-11-22 12:00:00,182.45,182.45,182.34,182.36,1421.0,160.1412,160.1412,160.0447,160.0622,1421.0
2019-11-22 12:05:00,182.38,182.64,182.38,182.62,1815.0,160.0798,160.308,160.0798,160.2904,1815.0
2019-11-22 12:10:00,182.61,182.67,182.61,182.67,861.0,160.2817,160.3343,160.2817,160.3343,861.0
2019-11-22 12:15:00,182.6,182.6,182.15,182.16,6706.0,160.2729,160.2729,159.8779,159.8867,6706.0
2019-11-22 12:20:00,182.17,182.27,182.16,182.2,3481.0,159.8955,159.9832,159.8867,159.9218,3481.0
2019-11-22 12:25:00,182.21,182.22,182.18,182.21,975.0,159.9306,159.9393,159.9042,159.9306,975.0
2019-11-22 12:30:00,182.3,182.41,182.29,182.41,1542.0,160.0096,160.1061,160.0008,160.1061,1542.0
2019-11-22 12:35:00,182.32,182.34,182.28,182.33,1153.0,160.0271,160.0447,159.992,160.0359,1153.0
2019-11-22 12:40:00,182.3,182.35,182.25,182.34,2265.0,160.0096,160.0534,159.9657,160.0447,2265.0
2019-11-22 12:45:00,182.31,182.42,182.3,182.37,519.0,160.0183,160.1149,160.0096,160.071,519.0
2019-11-22 12:50:00,182.33,182.37,182.29,182.37,1832.0,160.0359,160.071,160.0008,160.071,1832.0
2019-11-22 12:55:00,182.45,182.53,182.44,182.49,915.0,160.1412,160.2114,160.1324,160.1763,915.0
2019-11-22 13:00:00,182.58,182.62,182.54,182.54,4300.0,160.2553,160.2904,160.2202,160.2202,4300.0
2019-11-22 13:05:00,182.57,182.62,182.54,182.59,2024.0,160.2465,160.2904,160.2202,160.2641,2024.0
2019-11-22 13:10:00,182.55,182.61,182.54,182.59,1800.0,160.229,160.2817,160.2202,160.2641,1800.0
2019-11-22 13:15:00,182.63,182.8,182.63,182.8,2073.0,160.2992,160.4484,160.2992,160.4484,2073.0
2019-11-22 13:20:00,182.96,182.98,182.9,182.97,1808.0,160.5889,160.6064,160.5362,160.5976,1808.0
2019-11-22 13:25:00,182.94,182.94,182.62,182.7,4006.0,160.5713,160.5713,160.2904,160.3606,4006.0
2019-11-22 13:30:00,182.67,182.79,182.66,182.75,7496.0,160.3343,160.4396,160.3255,160.4045,7496.0
2019-11-22 13:35:00,182.75,182.75,182.59,182.62,1509.0,160.4045,160.4045,160.2641,160.2904,1509.0
2019-11-22 13:40:00,182.66,182.83,182.65,182.8,1966.0,160.3255,160.4748,160.3168,160.4484,1966.0
2019-11-22 13:45:00,182.8,182.83,182.73,182.77,2519.0,160.4484,160.4748,160.387,160.4221,2519.0
2019-11-22 13:50:00,182.75,182.78,182.66,182.74,2058.0,160.4045,160.4309,160.3255,160.3958,2058.0
2019-11-22 13:55:00,182.73,182.78,182.66,182.76,2522.0,160.387,160.4309,160.3255,160.4133,2522.0
2019-11-22 14:00:00,182.74,182.8,182.71,182.77,4641.0,160.3958,160.4484,160.3694,160.4221,4641.0
2019-11-22 14:05:00,182.74,182.85,182.74,182.82,1026.0,160.3958,160.4923,160.3958,160.466,1026.0
2019-11-22 14:10:00,182.81,182.89,182.8,182.86,1937.0,160.4572,160.5274,160.4484,160.5011,1937.0
2019-11-22 14:15:00,182.88,182.92,182.87,182.88,1669.0,160.5186,160.5537,160.5099,160.5186,1669.0
2019-11-22 14:20:00,182.92,182.97,182.67,182.68,3000.0,160.5537,160.5976,160.3343,160.3431,3000.0
2019-11-22 14:25:00,182.69,182.8,182.68,182.78,3649.0,160.3519,160.4484,160.3431,160.4309,3649.0
2019-11-22 14:30:00,182.78,182.99,182.76,182.96,1909.0,160.4309,160.6152,160.4133,160.5889,1909.0
2019-11-22 14:35:00,182.95,183.03,182.86,182.94,1521.0,160.5801,160.6503,160.5011,160.5713,1521.0
2019-11-22 14:40:00,182.97,182.99,182.89,182.91,3233.0,160.5976,160.6152,160.5274,160.545,3233.0
2019-11-22 14:45:00,182.91,182.98,182.84,182.98,2331.0,160.545,160.6064,160.4835,160.6064,2331.0
2019-11-22 14:50:00,182.95,183.04,182.93,182.93,5455.0,160.5801,160.6591,160.5625,160.5625,5455.0
2019-11-22 14:55:00,182.92,182.96,182.9,182.9,1401.0,160.5537,160.5889,160.5362,160.5362,1401.0
2019-11-22 15:00:00,182.94,182.98,182.87,182.92,5035.0,160.5713,160.6064,160.5099,160.5537,5035.0
2019-11-22 15:05:00,182.92,182.94,182.86,182.89,3597.0,160.5537,160.5713,160.5011,160.5274,3597.0
2019-11-22 15:10:00,182.92,182.97,182.89,182.94,2535.0,160.5537,160.5976,160.5274,160.5713,2535.0
2019-11-22 15:15:00,182.94,183.02,182.89,183.02,2911.0,160.5713,160.6415,160.5274,160.6415,2911.0
2019-11-22 15:20:00,183.02,183.06,182.96,183.03,4608.0,160.6415,160.6766,160.5889,160.6503,4608.0
2019-11-22 15:25:00,183.05,183.07,182.92,182.92,3322.0,160.6679,160.6854,160.5537,160.5537,3322.0
2019-11-22 15:30:00,182.92,183.0,182.92,182.96,6686.0,160.5537,160.624,160.5537,160.5889,6686.0
2019-11-22 15:35:00,182.96,183.06,182.96,183.02,5458.0,160.5889,160.6766,160.5889,160.6415,5458.0
2019-11-22 15:40:00,182.98,183.0,182.9,182.93,3552.0,160.6064,160.624,160.5362,160.5625,3552.0
2019-11-22 15:45:00,182.92,182.97,182.88,182.92,10465.0,160.5537,160.5976,160.5186,160.5537,10465.0
2019-11-22 15:50:00,182.88,182.99,182.74,182.96,16149.0,160.5186,160.6152,160.3958,160.5889,16149.0
2019-11-22 15:55:00,182.94,183.02,182.57,182.78,72511.0,160.5713,160.6415,160.2465,160.4309,72511.0
2019-11-25 09:30:00,183.2,183.32,182.81,182.81,10898.0,160.7995,160.9048,160.4572,160.4572,10898.0
2019-11-25 09:35:00,182.71,182.86,182.69,182.82,4191.0,160.3694,160.5011,160.3519,160.466,4191.0
2019-11-25 09:40:00,182.92,183.05,182.75,182.91,2668.0,160.5537,160.6679,160.4045,160.545,2668.0
2019-11-25 09:45:00,183.04,183.21,182.9,183.17,1417.0,160.6591,160.8083,160.5362,160.7732,1417.0
2019-11-25 09:50:00,183.21,183.35,183.11,183.2,4591.0,160.8083,160.9312,160.7205,160.7995,4591.0
2019-11-25 09:55:00,183.21,183.26,182.96,182.97,2549.0,160.8083,160.8522,160.5889,160.5976,2549.0
2019-11-25 10:00:00,182.98,183.0,182.84,182.86,2911.0,160.6064,160.624,160.4835,160.5011,2911.0
2019-11-25 10:05:00,182.88,182.92,182.85,182.92,723.0,160.5186,160.5537,160.4923,160.5537,723.0
2019-11-25 10:10:00,182.99,183.31,182.99,183.31,2086.0,160.6152,160.8961,160.6152,160.8961,2086.0
2019-11-25 10:15:00,183.34,183.46,183.26,183.36,2606.0,160.9224,161.0277,160.8522,160.9399,2606.0
2019-11-25 10:20:00,183.39,183.64,183.38,183.64,2811.0,160.9663,161.1857,160.9575,161.1857,2811.0
2019-11-25 10:25:00,183.66,183.66,183.52,183.6,2675.0,161.2033,161.2033,161.0804,161.1506,2675.0
2019-11-25 10:30:00,183.58,183.59,183.32,183.32,2240.0,161.133,161.1418,160.9048,160.9048,2240.0
2019-11-25 10:35:00,183.32,183.42,183.3,183.31,2336.0,160.9048,160.9926,160.8873,160.8961,2336.0
2019-11-25 10:40:00,183.3,183.42,183.22,183.3,3336.0,160.8873,160.9926,160.8171,160.8873,3336.0
2019-11-25 10:45:00,183.34,183.36,183.28,183.31,1573.0,160.9224,160.9399,160.8697,160.8961,1573.0
2019-11-25 10:50:00,183.31,183.32,183.06,183.07,8192.0,160.8961,160.9048,160.6766,160.6854,8192.0
2019-11-25 10:55:00,183.13,183.13,183.0,183.03,4185.0,160.7381,160.7381,160.624,160.6503,4185.0
2019-11-25 11:00:00,183.05,183.07,182.78,182.78,27943.0,160.6679,160.6854,160.4309,160.4309,27943.0
2019-11-25 11:05:00,182.74,182.74,182.47,182.54,5910.0,160.3958,160.3958,160.1588,160.2202,5910.0
2019-11-25 11:10:00,182.6,183.02,182.6,183.02,8378.0,160.2729,160.6415,160.2729,160.6415,8378.0
2019-11-25 11:15:00,183.04,183.19,182.93,183.04,36764.0,160.6591,160.7907,160.5625,160.6591,36764.0
2019-11-25 11:20:00,183.03,183.18,182.94,183.14,5482.0,160.6503,160.782,160.5713,160.7468,5482.0
2019-11-25 11:25:00,183.31,183.36,183.22,183.22,1892.0,160.8961,160.9399,160.8171,160.8171,1892.0
2019-11-25 11:30:00,183.22,183.37,183.12,183.12,5621.0,160.8171,160.9487,160.7293,160.7293,5621.0
2019-11-25 11:35:00,183.13,183.18,183.01,183.17,4137.0,160.7381,160.782,160.6327,160.7732,4137.0
2019-11-25 11:40:00,183.15,183.47,183.15,183.47,1410.0,160.7556,161.0365,160.7556,161.0365,1410.0
2019-11-25 11:45:00,183.43,183.48,183.28,183.38,3044.0,161.0014,161.0453,160.8697,160.9575,3044.0
2019-11-25 11:50:00,183.35,183.43,183.26,183.31,4078.0,160.9312,161.0014,160.8522,160.8961,4078.0
2019-11-25 11:55:00,183.3,183.36,183.12,183.16,5061.0,160.8873,160.9399,160.7293,160.7644,5061.0
2019-11-25 12:00:00,183.22,183.39,183.14,183.29,7350.0,160.8171,160.9663,160.7468,160.8785,7350.0
2019-11-25 12:05:00,183.27,183.27,183.21,183.25,2600.0,160.861,160.861,160.8083,160.8434,2600.0
2019-11-25 12:10:00,183.19,183.23,183.15,183.19,2694.0,160.7907,160.8258,160.7556,160.7907,2694.0
2019-11-25 12:15:00,183.16,183.38,183.16,183.33,2531.0,160.7644,160.9575,160.7644,160.9136,2531.0
2019-11-25 12:20:00,183.39,183.39,183.19,183.39,6177.0,160.9663,160.9663,160.7907,160.9663,6177.0
2019-11-25 12:25:00,183.42,183.45,183.21,183.24,3029.0,160.9926,161.0189,160.8083,160.8346,3029.0
2019-11-25 12:30:00,183.21,183.26,183.17,183.21,4996.0,160.8083,160.8522,160.7732,160.8083,4996.0
2019-11-25 12:35:00,183.21,183.27,183.17,183.24,3750.0,160.8083,160.861,160.7732,160.8346,3750.0
2019-11-25 12:40:00,183.28,183.28,183.11,183.12,8126.0,160.8697,160.8697,160.7205,160.7293,8126.0
2019-11-25 12:45:00,183.15,183.31,183.04,183.31,10132.0,160.7556,160.8961,160.6591,160.8961,10132.0
2019-11-25 12:50:00,183.28,183.43,183.28,183.43,1515.0,160.8697,161.0014,160.8697,161.0014,1515.0
2019-11-25 12:55:00,183.48,183.49,183.38,183.39,5501.0,161.0453,161.0541,160.9575,160.9663,5501.0
2019-11-25 13:00:00,183.37,183.53,183.36,183.52,5032.0,160.9487,161.0892,160.9399,161.0804,5032.0
2019-11-25 13:05:00,183.52,183.63,183.52,183.6,1759.0,161.0804,161.1769,161.0804,161.1506,1759.0
2019-11-25 13:10:00,183.58,183.67,183.57,183.6,3400.0,161.133,161.212,161.1243,161.1506,3400.0
2019-11-25 13:15:00,183.63,183.64,183.55,183.64,4758.0,161.1769,161.1857,161.1067,161.1857,4758.0
2019-11-25 13:20:00,183.62,183.72,183.62,183.69,6758.0,161.1682,161.2559,161.1682,161.2296,6758.0
2019-11-25 13:25:00,183.72,183.72,183.63,183.63,1622.0,161.2559,161.2559,161.1769,161.1769,1622.0
2019-11-25 13:30:00,183.68,183.69,183.57,183.66,8056.0,161.2208,161.2296,161.1243,161.2033,8056.0
2019-11-25 13:35:00,183.67,183.67,183.47,183.54,14273.0,161.212,161.212,161.0365,161.0979,14273.0
2019-11-25 13:40:00,183.53,183.53,183.28,183.3,3057.0,161.0892,161.0892,160.8697,160.8873,3057.0
2019-11-25 13:45:00,183.24,183.27,183.09,183.18,12937.0,160.8346,160.861,160.703,160.782,12937.0
2019-11-25 13:50:00,183.23,183.45,183.18,183.24,6452.0,160.8258,161.0189,160.782,160.8346,6452.0
2019-11-25 13:55:00,183.24,183.26,183.2,183.24,2010.0,160.8346,160.8522,160.7995,160.8346,2010.0
2019-11-25 14:00:00,183.25,183.44,183.24,183.32,2110.0,160.8434,161.0102,160.8346,160.9048,2110.0
2019-11-25 14:05:00,183.32,183.36,183.27,183.35,10139.0,160.9048,160.9399,160.861,160.9312,10139.0
2019-11-25 14:10:00,183.36,183.64,183.36,183.62,2438.0,160.9399,161.1857,160.9399,161.1682,2438.0
2019-11-25 14:15:00,183.66,183.66,183.61,183.63,2209.0,161.2033,161.2033,161.1594,161.1769,2209.0
2019-11-25 14:20:00,183.58,183.61,183.52,183.52,2408.0,161.133,161.1594,161.0804,161.0804,2408.0
2019-11-25 14:25:00,183.51,183.51,183.45,183.48,1052.0,161.0716,161.0716,161.0189,161.0453,1052.0
2019-11-25 14:30:00,183.48,183.5,183.35,183.38,2537.0,161.0453,161.0628,160.9312,160.9575,2537.0
2019-11-25 14:35:00,183.34,183.39,183.34,183.37,2048.0,160.9224,160.9663,160.9224,160.9487,2048.0
2019-11-25 14:40:00,183.39,183.39,183.28,183.33,2486.0,160.9663,160.9663,160.8697,160.9136,2486.0
2019-11-25 14:45:00,183.29,183.3,183.22,183.22,1899.0,160.8785,160.8873,160.8171,160.8171,1899.0
2019-11-25 14:50:00,183.25,183.26,183.11,183.12,4556.0,160.8434,160.8522,160.7205,160.7293,4556.0
2019-11-25 14:55:00,183.14,183.29,183.14,183.21,2200.0,160.7468,160.8785,160.7468,160.8083,2200.0
2019-11-25 15:00:00,183.21,183.31,183.19,183.31,2001.0,160.8083,160.8961,160.7907,160.8961,2001.0
2019-11-25 15:05:00,183.3,183.32,183.18,183.18,2881.0,160.8873,160.9048,160.782,160.782,2881.0
2019-11-25 15:10:00,183.16,183.27,183.16,183.23,3129.0,160.7644,160.861,160.7644,160.8258,3129.0
2019-11-25 15:15:00,183.19,183.24,183.19,183.22,2121.0,160.7907,160.8346,160.7907,160.8171,2121.0
2019-11-25 15:20:00,183.21,183.28,183.2,183.26,5689.0,160.8083,160.8697,160.7995,160.8522,5689.0
2019-11-25 15:25:00,183.28,183.33,183.21,183.23,3633.0,160.8697,160.9136,160.8083,160.8258,3633.0
2019-11-25 15:30:00,183.25,183.28,183.16,183.19,12493.0,160.8434,160.8697,160.7644,160.7907,12493.0
2019-11-25 15:35:00,183.21,183.21,183.05,183.1,8968.0,160.8083,160.8083,160.6679,160.7117,8968.0
2019-11-25 15:40:00,183.09,183.1,182.87,182.88,8128.0,160.703,160.7117,160.5099,160.5186,8128.0
2019-11-25 15:45:00,182.86,182.86,182.71,182.72,20898.0,160.5011,160.5011,160.3694,160.3782,20898.0
2019-11-25 15:50:00,182.7,183.03,182.66,183.01,19656.0,160.3606,160.6503,160.3255,160.6327,19656.0
2019-11-25 15:55:00,183.0,183.0,182.63,182.66,76528.0,160.624,160.624,160.2992,160.3255,76528.0
2019-11-26 09:30:00,182.79,183.0,182.48,182.9,13076.0,160.4396,160.624,160.1675,160.5362,13076.0
2019-11-26 09:35:00,183.07,183.08,182.7,182.7,2472.0,160.6854,160.6942,160.3606,160.3606,2472.0
2019-11-26 09:40:00,182.63,182.95,182.5,182.66,3839.0,160.2992,160.5801,160.1851,160.3255,3839.0
2019-11-26 09:45:00,182.59,183.09,182.59,182.83,7222.0,160.2641,160.703,160.2641,160.4748,7222.0
2019-11-26 09:50:00,182.96,183.02,182.69,182.97,5752.0,160.5889,160.6415,160.3519,160.5976,5752.0
2019-11-26 09:55:00,183.03,183.17,182.78,183.0,7692.0,160.6503,160.7732,160.4309,160.624,7692.0
2019-11-26 10:00:00,183.06,183.49,183.01,183.26,3946.0,160.6766,161.0541,160.6327,160.8522,3946.0
2019-11-26 10:05:00,183.24,183.31,182.96,183.06,8626.0,160.8346,160.8961,160.5889,160.6766,8626.0
2019-11-26 10:10:00,183.08,183.12,182.86,182.95,4439.0,160.6942,160.7293,160.5011,160.5801,4439.0
2019-11-26 10:15:00,182.98,183.09,182.85,182.95,7601.0,160.6064,160.703,160.4923,160.5801,7601.0
2019-11-26 10:20:00,182.96,183.19,182.95,183.01,5072.0,160.5889,160.7907,160.5801,160.6327,5072.0
2019-11-26 10:25:00,183.05,183.25,182.9,182.9,15761.0,160.6679,160.8434,160.5362,160.5362,15761.0
2019-11-26 10:30:00,182.89,182.93,182.72,182.73,4911.0,160.5274,160.5625,160.3782,160.387,4911.0
2019-11-26 10:35:00,182.74,182.8,182.62,182.66,2542.0,160.3958,160.4484,160.2904,160.3255,2542.0
2019-11-26 10:40:00,182.7,182.99,182.65,182.81,8613.0,160.3606,160.6152,160.3168,160.4572,8613.0
2019-11-26 10:45:00,182.84,182.91,182.59,182.64,9269.0,160.4835,160.545,160.2641,160.308,9269.0
2019-11-26 10:50:00,182.64,182.78,182.54,182.75,4165.0,160.308,160.4309,160.2202,160.4045,4165.0
2019-11-26 10:55:00,182.78,182.88,182.67,182.79,7352.0,160.4309,160.5186,160.3343,160.4396,7352.0
2019-11-26 11:00:00,182.81,182.97,182.79,182.83,1950.0,160.4572,160.5976,160.4396,160.4748,1950.0
2019-11-26 11:05:00,182.88,182.97,182.84,182.84,5695.0,160.5186,160.5976,160.4835,160.4835,5695.0
2019-11-26 11:10:00,182.97,182.99,182.87,182.93,1353.0,160.5976,160.6152,160.5099,160.5625,1353.0
2019-11-26 11:15:00,182.93,183.13,182.93,183.06,3198.0,160.5625,160.7381,160.5625,160.6766,3198.0
2019-11-26 11:20:00,183.09,183.28,183.09,183.22,1751.0,160.703,160.8697,160.703,160.8171,1751.0
2019-11-26 11:25:00,183.17,183.45,183.17,183.45,3405.0,160.7732,161.0189,160.7732,161.0189,3405.0
2019-11-26 11:30:00,183.47,183.49,183.32,183.38,2891.0,161.0365,161.0541,160.9048,160.9575,2891.0
2019-11-26 11:35:00,183.37,183.37,183.16,183.27,2905.0,160.9487,160.9487,160.7644,160.861,2905.0
2019-11-26 11:40:00,183.23,183.27,183.17,183.24,2010.0,160.8258,160.861,160.7732,160.8346,2010.0
2019-11-26 11:45:00,183.23,183.29,183.17,183.29,1702.0,160.8258,160.8785,160.7732,160.8785,1702.0
2019-11-26 11:50:00,183.37,183.42,183.28,183.31,2865.0,160.9487,160.9926,160.8697,160.8961,2865.0
2019-11-26 11:55:00,183.28,183.43,183.28,183.35,1776.0,160.8697,161.0014,160.8697,160.9312,1776.0
2019-11-26 12:00:00,183.33,183.33,183.13,183.17,3559.0,160.9136,160.9136,160.7381,160.7732,3559.0
2019-11-26 12:05:00,183.2,183.38,183.2,183.38,3847.0,160.7995,160.9575,160.7995,160.9575,3847.0
2019-11-26 12:10:00,183.45,183.57,183.43,183.55,2894.0,161.0189,161.1243,161.0014,161.1067,2894.0
2019-11-26 12:15:00,183.63,183.7,183.54,183.55,27350.0,161.1769,161.2384,161.0979,161.1067,27350.0
2019-11-26 12:20:00,183.55,183.61,183.51,183.54,2532.0,161.1067,161.1594,161.0716,161.0979,2532.0
2019-11-26 12:25:00,183.51,183.58,183.46,183.47,3814.0,161.0716,161.133,161.0277,161.0365,3814.0
2019-11-26 12:30:00,183.51,183.55,183.43,183.55,2944.0,161.0716,161.1067,161.0014,161.1067,2944.0
2019-11-26 12:35:00,183.54,183.59,183.47,183.49,3463.0,161.0979,161.1418,161.0365,161.0541,3463.0
2019-11-26 12:40:00,183.5,183.57,183.5,183.57,1115.0,161.0628,161.1243,161.0628,161.1243,1115.0
2019-11-26 12:45:00,183.58,183.58,183.46,183.47,976.0,161.133,161.133,161.0277,161.0365,976.0
2019-11-26 12:50:00,183.52,183.55,183.47,183.55,921.0,161.0804,161.1067,161.0365,161.1067,921.0
2019-11-26 12:55:00,183.54,183.66,183.54,183.64,1107.0,161.0979,161.2033,161.0979,161.1857,1107.0
2019-11-26 13:00:00,183.67,183.7,183.6,183.63,2443.0,161.212,161.2384,161.1506,161.1769,2443.0
2019-11-26 13:05:00,183.6,183.78,183.48,183.73,7282.0,161.1506,161.3086,161.0453,161.2647,7282.0
2019-11-26 13:10:00,183.72,183.72,183.33,183.36,4053.0,161.2559,161.2559,160.9136,160.9399,4053.0
2019-11-26 13:15:00,183.36,183.5,183.36,183.5,1532.0,160.9399,161.0628,160.9399,161.0628,1532.0
2019-11-26 13:20:00,183.47,183.59,183.36,183.36,2429.0,161.0365,161.1418,160.9399,160.9399,2429.0
2019-11-26 13:25:00,183.34,183.44,183.11,183.11,4606.0,160.9224,161.0102,160.7205,160.7205,4606.0
2019-11-26 13:30:00,183.14,183.16,182.87,182.87,2603.0,160.7468,160.7644,160.5099,160.5099,2603.0
2019-11-26 13:35:00,182.88,183.08,182.88,183.0,3100.0,160.5186,160.6942,160.5186,160.624,3100.0
2019-11-26 13:40:00,182.94,182.94,182.81,182.82,2300.0,160.5713,160.5713,160.4572,160.466,2300.0
2019-11-26 13:45:00,182.76,182.82,182.47,182.48,2853.0,160.4133,160.466,160.1588,160.1675,2853.0
2019-11-26 13:50:00,182.49,182.58,182.26,182.26,6359.0,160.1763,160.2553,159.9744,159.9744,6359.0
2019-11-26 13:55:00,182.31,182.45,182.1,182.1,8378.0,160.0183,160.1412,159.834,159.834,8378.0
2019-11-26 14:00:00,182.11,182.33,182.04,182.23,6150.0,159.8428,160.0359,159.7813,159.9481,6150.0
2019-11-26 14:05:00,182.18,182.28,182.14,182.2,4192.0,159.9042,159.992,159.8691,159.9218,4192.0
2019-11-26 14:10:00,182.23,182.31,182.2,182.29,3184.0,159.9481,160.0183,159.9218,160.0008,3184.0
2019-11-26 14:15:00,182.33,182.33,182.16,182.21,5876.0,160.0359,160.0359,159.8867,159.9306,5876.0
2019-11-26 14:20:00,182.22,182.25,182.08,182.09,2846.0,159.9393,159.9657,159.8165,159.8252,2846.0
2019-11-26 14:25:00,182.13,182.21,182.13,182.21,1515.0,159.8603,159.9306,159.8603,159.9306,1515.0
2019-11-26 14:30:00,182.28,182.33,182.24,182.29,5941.0,159.992,160.0359,159.9569,160.0008,5941.0
2019-11-26 14:35:00,182.28,182.28,182.14,182.26,6497.0,159.992,159.992,159.8691,159.9744,6497.0
2019-11-26 14:40:00,182.31,182.34,182.08,182.14,4234.0,160.0183,160.0447,159.8165,159.8691,4234.0
2019-11-26 14:45:00,182.09,182.2,182.09,182.2,3447.0,159.8252,159.9218,159.8252,159.9218,3447.0
2019-11-26 14:50:00,182.23,182.41,182.2,182.41,3542.0,159.9481,160.1061,159.9218,160.1061,3542.0
2019-11-26 14:55:00,182.43,182.5,182.39,182.47,2783.0,160.1237,160.1851,160.0886,160.1588,2783.0
2019-11-26 15:00:00,182.46,182.49,182.41,182.41,6766.0,160.15,160.1763,160.1061,160.1061,6766.0
2019-11-26 15:05:00,182.43,182.45,182.23,182.27,8303.0,160.1237,160.1412,159.9481,159.9832,8303.0
2019-11-26 15:10:00,182.25,182.25,182.14,182.21,6273.0,159.9657,159.9657,159.8691,159.9306,6273.0
2019-11-26 15:15:00,182.18,182.32,182.18,182.29,4692.0,159.9042,160.0271,159.9042,160.0008,4692.0
2019-11-26 15:20:00,182.28,182.3,182.17,182.19,9050.0,159.992,160.0096,159.8955,159.913,9050.0
2019-11-26 15:25:00,182.21,182.27,182.18,182.27,4818.0,159.9306,159.9832,159.9042,159.9832,4818.0
2019-11-26 15:30:00,182.29,182.46,182.23,182.23,13302.0,160.0008,160.15,159.9481,159.9481,13302.0
2019-11-26 15:35:00,182.22,182.42,182.18,182.3,15524.0,159.9393,160.1149,159.9042,160.0096,15524.0
2019-11-26 15:40:00,182.28,182.31,182.24,182.24,16578.0,159.992,160.0183,159.9569,159.9569,16578.0
2019-11-26 15:45:00,182.25,182.32,182.21,182.22,30534.0,159.9657,160.0271,159.9306,159.9393,30534.0
2019-11-26 15:50:00,182.26,182.31,181.97,182.03,54016.0,159.9744,160.0183,159.7199,159.7726,54016.0
2019-11-26 15:55:00,182.0,182.17,181.73,181.98,145161.0,159.7462,159.8955,159.5093,159.7287,145161.0
2019-11-27 09:30:00,182.44,182.67,182.05,182.35,18617.0,160.1324,160.3343,159.7901,160.0534,18617.0
2019-11-27 09:35:00,182.15,182.88,182.15,182.36,8922.0,159.8779,160.5186,159.8779,160.0622,8922.0
2019-11-27 09:40:00,182.47,182.59,182.36,182.51,8506.0,160.1588,160.2641,160.0622,160.1939,8506.0
2019-11-27 09:45:00,182.56,182.57,182.21,182.21,20024.0,160.2378,160.2465,159.9306,159.9306,20024.0
2019-11-27 09:50:00,182.22,182.38,182.02,182.03,10589.0,159.9393,160.0798,159.7638,159.7726,10589.0
2019-11-27 09:55:00,181.99,181.99,181.71,181.93,6993.0,159.7375,159.7375,159.4917,159.6848,6993.0
2019-11-27 10:00:00,181.91,182.03,181.81,181.88,7255.0,159.6672,159.7726,159.5795,159.6409,7255.0
2019-11-27 10:05:00,182.01,182.04,181.81,181.89,11335.0,159.755,159.7813,159.5795,159.6497,11335.0
2019-11-27 10:10:00,181.83,182.01,181.82,181.97,2820.0,159.597,159.755,159.5882,159.7199,2820.0
2019-11-27 10:15:00,181.97,182.0,181.81,181.81,4587.0,159.7199,159.7462,159.5795,159.5795,4587.0
2019-11-27 10:20:00,181.85,182.33,181.83,182.27,6695.0,159.6146,160.0359,159.597,159.9832,6695.0
2019-11-27 10:25:00,182.18,182.19,181.97,182.17,17437.0,159.9042,159.913,159.7199,159.8955,17437.0
2019-11-27 10:30:00,182.21,182.38,182.15,182.26,4656.0,159.9306,160.0798,159.8779,159.9744,4656.0
2019-11-27 10:35:00,182.24,182.56,182.24,182.55,5987.0,159.9569,160.2378,159.9569,160.229,5987.0
2019-11-27 10:40:00,182.51,182.56,182.31,182.33,6888.0,160.1939,160.2378,160.0183,160.0359,6888.0
2019-11-27 10:45:00,182.41,182.53,182.36,182.47,3434.0,160.1061,160.2114,160.0622,160.1588,3434.0
2019-11-27 10:50:00,182.44,182.85,182.42,182.85,7121.0,160.1324,160.4923,160.1149,160.4923,7121.0
2019-11-27 10:55:00,182.77,182.77,182.48,182.53,40779.0,160.4221,160.4221,160.1675,160.2114,40779.0
2019-11-27 11:00:00,182.53,182.75,182.47,182.75,21963.0,160.2114,160.4045,160.1588,160.4045,21963.0
2019-11-27 11:05:00,182.71,182.73,182.46,182.52,67300.0,160.3694,160.387,160.15,160.2027,67300.0
2019-11-27 11:10:00,182.46,182.63,181.96,182.06,86877.0,160.15,160.2992,159.7111,159.7989,86877.0
2019-11-27 11:15:00,182.1,182.19,182.0,182.05,57776.0,159.834,159.913,159.7462,159.7901,57776.0
2019-11-27 11:20:00,182.02,182.14,182.02,182.04,28906.0,159.7638,159.8691,159.7638,159.7813,28906.0
2019-11-27 11:25:00,182.03,182.04,181.84,182.01,11100.0,159.7726,159.7813,159.6058,159.755,11100.0
2019-11-27 11:30:00,182.01,182.08,181.96,182.03,15698.0,159.755,159.8165,159.7111,159.7726,15698.0
2019-11-27 11:35:00,182.03,182.07,181.95,182.0,18210.0,159.7726,159.8077,159.7024,159.7462,18210.0
2019-11-27 11:40:00,182.03,182.05,182.0,182.02,10126.0,159.7726,159.7901,159.7462,159.7638,10126.0
2019-11-27 11:45:00,182.02,182.69,181.99,182.42,117762.0,159.7638,160.3519,159.7375,160.1149,117762.0
2019-11-27 11:50:00,182.47,182.47,182.28,182.42,15903.0,160.1588,160.1588,159.992,160.1149,15903.0
2019-11-27 11:55:00,182.42,182.64,182.42,182.47,17324.0,160.1149,160.308,160.1149,160.1588,17324.0
2019-11-27 12:00:00,182.46,182.51,182.21,182.21,4833.0,160.15,160.1939,159.9306,159.9306,4833.0
2019-11-27 12:05:00,182.24,182.45,182.2,182.2,17938.0,159.9569,160.1412,159.9218,159.9218,17938.0
2019-11-27 12:10:00,182.2,182.2,182.05,182.16,6575.0,159.9218,159.9218,159.7901,159.8867,6575.0
2019-11-27 12:15:00,182.16,182.25,182.09,182.24,64277.0,159.8867,159.9657,159.8252,159.9569,64277.0
2019-11-27 12:20:00,182.24,182.41,182.03,182.17,11429.0,159.9569,160.1061,159.7726,159.8955,11429.0
2019-11-27 12:25:00,182.17,182.19,182.01,182.07,14815.0,159.8955,159.913,159.755,159.8077,14815.0
2019-11-27 12:30:00,182.05,182.1,181.98,182.07,10313.0,159.7901,159.834,159.7287,159.8077,10313.0
2019-11-27 12:35:00,182.07,182.13,181.94,181.95,16339.0,159.8077,159.8603,159.6936,159.7024,16339.0
2019-11-27 12:40:00,181.98,182.03,181.9,181.9,4680.0,159.7287,159.7726,159.6585,159.6585,4680.0
2019-11-27 12:45:00,181.92,181.94,181.72,181.77,3448.0,159.676,159.6936,159.5005,159.5444,3448.0
2019-11-27 12:50:00,181.76,181.92,181.64,181.91,7608.0,159.5356,159.676,159.4303,159.6672,7608.0
2019-11-27 12:55:00,181.93,182.0,181.88,181.92,3500.0,159.6848,159.7462,159.6409,159.676,3500.0
2019-11-27 13:00:00,181.9,182.04,181.88,182.02,2801.0,159.6585,159.7813,159.6409,159.7638,2801.0
2019-11-27 13:05:00,182.03,182.05,181.98,182.01,8111.0,159.7726,159.7901,159.7287,159.755,8111.0
2019-11-27 13:10:00,182.04,182.09,181.98,182.0,13324.0,159.7813,159.8252,159.7287,159.7462,13324.0
2019-11-27 13:15:00,182.02,182.12,181.97,181.98,15273.0,159.7638,159.8516,159.7199,159.7287,15273.0
2019-11-27 13:20:00,181.98,182.02,181.91,181.95,3325.0,159.7287,159.7638,159.6672,159.7024,3325.0
2019-11-27 13:25:00,181.97,182.05,181.91,181.97,7576.0,159.7199,159.7901,159.6672,159.7199,7576.0
2019-11-27 13:30:00,181.96,181.97,181.89,181.93,5916.0,159.7111,159.7199,159.6497,159.6848,5916.0
2019-11-27 13:35:00,181.94,182.24,181.93,182.15,17205.0,159.6936,159.9569,159.6848,159.8779,17205.0
2019-11-27 13:40:00,182.19,182.38,182.19,182.26,6963.0,159.913,160.0798,159.913,159.9744,6963.0
2019-11-27 13:45:00,182.29,182.31,182.21,182.31,2700.0,160.0008,160.0183,159.9306,160.0183,2700.0
2019-11-27 13:50:00,182.31,182.46,182.31,182.41,6898.0,160.0183,160.15,160.0183,160.1061,6898.0
2019-11-27 13:55:00,182.41,182.53,182.26,182.31,12503.0,160.1061,160.2114,159.9744,160.0183,12503.0
2019-11-27 14:00:00,182.35,182.39,182.33,182.35,3824.0,160.0534,160.0886,160.0359,160.0534,3824.0
2019-11-27 14:05:00,182.36,182.38,182.33,182.38,5216.0,160.0622,160.0798,160.0359,160.0798,5216.0
2019-11-27 14:10:00,182.39,182.39,182.0,182.32,12452.0,160.0886,160.0886,159.7462,160.0271,12452.0
2019-11-27 14:15:00,182.28,182.47,182.25,182.46,5379.0,159.992,160.1588,159.9657,160.15,5379.0
2019-11-27 14:20:00,182.45,182.48,182.0,182.03,58868.0,160.1412,160.1675,159.7462,159.7726,58868.0
2019-11-27 14:25:00,182.03,182.09,181.97,182.04,28547.0,159.7726,159.8252,159.7199,159.7813,28547.0
2019-11-27 14:30:00,182.03,182.06,181.93,182.04,15482.0,159.7726,159.7989,159.6848,159.7813,15482.0
2019-11-27 14:35:00,182.03,182.05,181.97,182.02,9635.0,159.7726,159.7901,159.7199,159.7638,9635.0
2019-11-27 14:40:00,182.03,182.03,181.97,182.0,8866.0,159.7726,159.7726,159.7199,159.7462,8866.0
2019-11-27 14:45:00,182.02,182.07,181.98,181.99,15209.0,159.7638,159.8077,159.7287,159.7375,15209.0
2019-11-27 14:50:00,182.0,182.02,181.95,182.0,3444.0,159.7462,159.7638,159.7024,159.7462,3444.0
2019-11-27 14:55:00,182.0,182.06,181.97,181.97,21331.0,159.7462,159.7989,159.7199,159.7199,21331.0
2019-11-27 15:00:00,181.98,182.12,181.93,182.0,24789.0,159.7287,159.8516,159.6848,159.7462,24789.0
2019-11-27 15:05:00,181.97,182.04,181.96,182.0,6196.0,159.7199,159.7813,159.7111,159.7462,6196.0
2019-11-27 15:10:00,182.02,182.03,181.98,182.0,5951.0,159.7638,159.7726,159.7287,159.7462,5951.0
2019-11-27 15:15:00,182.01,182.03,181.98,182.02,19163.0,159.755,159.7726,159.7287,159.7638,19163.0
2019-11-27 15:20:00,182.0,182.09,181.92,181.99,18081.0,159.7462,159.8252,159.676,159.7375,18081.0
2019-11-27 15:25:00,181.99,182.03,181.95,182.03,13476.0,159.7375,159.7726,159.7024,159.7726,13476.0
2019-11-27 15:30:00,182.06,182.08,181.95,181.99,10741.0,159.7989,159.8165,159.7024,159.7375,10741.0
2019-11-27 15:35:00,181.99,182.06,181.97,182.02,23271.0,159.7375,159.7989,159.7199,159.7638,23271.0
2019-11-27 15:40:00,182.0,182.11,181.95,182.0,21431.0,159.7462,159.8428,159.7024,159.7462,21431.0
2019-11-27 15:45:00,182.0,182.3,181.95,182.12,42302.0,159.7462,160.0096,159.7024,159.8516,42302.0
2019-11-27 15:50:00,182.13,182.45,182.12,182.45,28023.0,159.8603,160.1412,159.8516,160.1412,28023.0
2019-11-27 15:55:00,182.44,182.58,182.34,182.35,97785.0,160.1324,160.2553,160.0447,160.0534,97785.0
2019-11-29 09:30:00,182.69,182.69,182.09,182.21,23416.0,160.3519,160.3519,159.8252,159.9306,23416.0
2019-11-29 09:35:00,182.34,182.35,181.74,181.87,15185.0,160.0447,160.0534,159.518,159.6321,15185.0
2019-11-29 09:40:00,181.98,181.98,181.53,181.68,7177.0,159.7287,159.7287,159.3337,159.4654,7177.0
2019-11-29 09:45:00,181.62,181.71,181.56,181.63,1614.0,159.4127,159.4917,159.36,159.4215,1614.0
2019-11-29 09:50:00,181.63,181.63,181.63,181.63,0.0,159.4215,159.4215,159.4215,159.4215,0.0
2019-11-29 09:55:00,181.82,182.0,181.8,181.81,9105.0,159.5882,159.7462,159.5707,159.5795,9105.0
2019-11-29 10:00:00,181.8,182.01,181.79,182.0,62055.0,159.5707,159.755,159.5619,159.7462,62055.0
2019-11-29 10:05:00,182.0,182.2,181.73,181.83,39800.0,159.7462,159.9218,159.5093,159.597,39800.0
2019-11-29 10:10:00,181.82,181.87,181.25,181.33,20392.0,159.5882,159.6321,159.0879,159.1582,20392.0
2019-11-29 10:15:00,181.35,181.79,181.35,181.69,17662.0,159.1757,159.5619,159.1757,159.4741,17662.0
2019-11-29 10:20:00,181.62,181.7,181.45,181.45,5919.0,159.4127,159.4829,159.2635,159.2635,5919.0
2019-11-29 10:25:00,181.57,181.65,181.47,181.59,5284.0,159.3688,159.439,159.281,159.3864,5284.0
2019-11-29 10:30:00,181.62,181.62,181.41,181.46,24716.0,159.4127,159.4127,159.2284,159.2723,24716.0
2019-11-29 10:35:00,181.5,181.57,181.47,181.49,29970.0,159.3074,159.3688,159.281,159.2986,29970.0
2019-11-29 10:40:00,181.44,181.46,181.38,181.45,2600.0,159.2547,159.2723,159.202,159.2635,2600.0
2019-11-29 10:45:00,181.49,181.53,181.2,181.49,12205.0,159.2986,159.3337,159.0441,159.2986,12205.0
2019-11-29 10:50:00,181.46,181.59,181.34,181.54,3937.0,159.2723,159.3864,159.1669,159.3425,3937.0
2019-11-29 10:55:00,181.56,181.57,181.43,181.46,5386.0,159.36,159.3688,159.2459,159.2723,5386.0
2019-11-29 11:00:00,181.5,181.52,181.42,181.46,3573.0,159.3074,159.3249,159.2372,159.2723,3573.0
2019-11-29 11:05:00,181.48,181.63,181.42,181.5,11286.0,159.2898,159.4215,159.2372,159.3074,11286.0
2019-11-29 11:10:00,181.5,181.93,181.47,181.93,24900.0,159.3074,159.6848,159.281,159.6848,24900.0
2019-11-29 11:15:00,181.91,181.94,181.69,181.75,19284.0,159.6672,159.6936,159.4741,159.5268,19284.0
2019-11-29 11:20:00,181.75,181.79,181.56,181.59,26225.0,159.5268,159.5619,159.36,159.3864,26225.0
2019-11-29 11:25:00,181.72,181.87,181.65,181.8,6358.0,159.5005,159.6321,159.439,159.5707,6358.0
2019-11-29 11:30:00,181.81,181.89,181.65,181.8,14884.0,159.5795,159.6497,159.439,159.5707,14884.0
2019-11-29 11:35:00,181.77,181.85,181.74,181.83,19687.0,159.5444,159.6146,159.518,159.597,19687.0
2019-11-29 11:40:00,181.82,181.82,181.58,181.73,14400.0,159.5882,159.5882,159.3776,159.5093,14400.0
2019-11-29 11:45:00,181.75,181.79,181.74,181.75,1000.0,159.5268,159.5619,159.518,159.5268,1000.0
2019-11-29 11:50:00,181.73,181.75,181.61,181.74,3185.0,159.5093,159.5268,159.4039,159.518,3185.0
2019-11-29 11:55:00,181.72,181.79,181.72,181.76,4109.0,159.5005,159.5619,159.5005,159.5356,4109.0
2019-11-29 12:00:00,181.74,181.85,181.68,181.75,11860.0,159.518,159.6146,159.4654,159.5268,11860.0
2019-11-29 12:05:00,181.74,181.76,181.66,181.73,3913.0,159.518,159.5356,159.4478,159.5093,3913.0
2019-11-29 12:10:00,181.75,181.81,181.7,181.72,7979.0,159.5268,159.5795,159.4829,159.5005,7979.0
2019-11-29 12:15:00,181.73,181.74,181.58,181.62,6575.0,159.5093,159.518,159.3776,159.4127,6575.0
2019-11-29 12:20:00,181.62,181.9,181.58,181.83,11387.0,159.4127,159.6585,159.3776,159.597,11387.0
2019-11-29 12:25:00,181.78,181.79,181.72,181.79,7600.0,159.5531,159.5619,159.5005,159.5619,7600.0
2019-11-29 12:30:00,181.78,181.83,181.71,181.75,13608.0,159.5531,159.597,159.4917,159.5268,13608.0
2019-11-29 12:35:00,181.77,181.8,181.71,181.77,10830.0,159.5444,159.5707,159.4917,159.5444,10830.0
2019-11-29 12:40:00,181.75,181.75,181.6,181.64,4779.0,159.5268,159.5268,159.3951,159.4303,4779.0
2019-11-29 12:45:00,181.64,181.77,181.61,181.74,9892.0,159.4303,159.5444,159.4039,159.518,9892.0
2019-11-29 12:50:00,181.75,181.86,181.74,181.79,41154.0,159.5268,159.6234,159.518,159.5619,41154.0
2019-11-29 12:55:00,181.79,181.82,181.64,181.71,83268.0,159.5619,159.5882,159.4303,159.4917,83268.0
2019-12-02 09:30:00,182.03,182.26,181.59,181.68,25021.0,159.7726,159.9744,159.3864,159.4654,25021.0
2019-12-02 09:35:00,181.69,181.84,180.82,180.87,17341.0,159.4741,159.6058,158.7105,158.7544,17341.0
2019-12-02 09:40:00,180.83,181.3,180.64,181.3,12420.0,158.7193,159.1318,158.5525,159.1318,12420.0
2019-12-02 09:45:00,181.41,181.45,181.05,181.07,5100.0,159.2284,159.2635,158.9124,158.93,5100.0
2019-12-02 09:50:00,181.02,181.09,180.77,180.84,5894.0,158.8861,158.9475,158.6666,158.7281,5894.0
2019-12-02 09:55:00,180.9,180.95,180.56,180.75,6992.0,158.7807,158.8246,158.4823,158.6491,6992.0
2019-12-02 10:00:00,180.68,180.68,180.22,180.27,7111.0,158.5876,158.5876,158.1839,158.2278,7111.0
2019-12-02 10:05:00,180.31,180.41,180.15,180.41,16629.0,158.2629,158.3507,158.1224,158.3507,16629.0
2019-12-02 10:10:00,180.44,180.65,180.15,180.17,12537.0,158.377,158.5613,158.1224,158.14,12537.0
2019-12-02 10:15:00,180.21,180.25,179.78,179.79,13797.0,158.1751,158.2102,157.7977,157.8065,13797.0
2019-12-02 10:20:00,179.85,180.19,179.81,179.85,25018.0,157.8591,158.1576,157.824,157.8591,25018.0
2019-12-02 10:25:00,180.01,180.06,179.81,179.93,7651.0,157.9996,158.0434,157.824,157.9293,7651.0
2019-12-02 10:30:00,179.83,179.83,179.56,179.63,7370.0,157.8416,157.8416,157.6046,157.666,7370.0
2019-12-02 10:35:00,179.63,179.69,179.21,179.53,10511.0,157.666,157.7187,157.2974,157.5783,10511.0
2019-12-02 10:40:00,179.52,179.98,179.49,179.9,8221.0,157.5695,157.9732,157.5431,157.903,8221.0
2019-12-02 10:45:00,179.89,179.89,179.3,179.31,10108.0,157.8942,157.8942,157.3764,157.3852,10108.0
2019-12-02 10:50:00,179.22,179.37,178.9,178.97,8600.0,157.3062,157.4378,157.0253,157.0867,8600.0
2019-12-02 10:55:00,178.99,179.03,178.75,178.96,16765.0,157.1043,157.1394,156.8936,157.0779,16765.0
2019-12-02 11:00:00,178.96,179.07,178.75,178.86,10000.0,157.0779,157.1745,156.8936,156.9902,10000.0
2019-12-02 11:05:00,178.87,179.05,178.83,178.94,9227.0,156.999,157.1569,156.9638,157.0604,9227.0
2019-12-02 11:10:00,178.87,178.91,178.46,178.65,8776.0,156.999,157.0341,156.6391,156.8059,8776.0
2019-12-02 11:15:00,178.68,178.85,178.62,178.83,9725.0,156.8322,156.9814,156.7795,156.9638,9725.0
2019-12-02 11:20:00,178.86,179.03,178.8,178.9,20447.0,156.9902,157.1394,156.9375,157.0253,20447.0
2019-12-02 11:25:00,178.89,178.89,178.46,178.46,20652.0,157.0165,157.0165,156.6391,156.6391,20652.0
2019-12-02 11:30:00,178.48,178.53,178.34,178.53,6674.0,156.6566,156.7005,156.5338,156.7005,6674.0
2019-12-02 11:35:00,178.56,178.6,178.32,178.55,5338.0,156.7269,156.762,156.5162,156.7181,5338.0
2019-12-02 11:40:00,178.58,178.64,178.33,178.47,9749.0,156.7444,156.7971,156.525,156.6479,9749.0
2019-12-02 11:45:00,178.49,178.79,178.49,178.68,7886.0,156.6654,156.9287,156.6654,156.8322,7886.0
2019-12-02 11:50:00,178.73,179.02,178.71,179.01,3901.0,156.8761,157.1306,156.8585,157.1218,3901.0
2019-12-02 11:55:00,179.04,179.2,178.82,178.83,6707.0,157.1482,157.2886,156.9551,156.9638,6707.0
2019-12-02 12:00:00,178.92,179.36,178.88,179.31,10442.0,157.0428,157.429,157.0077,157.3852,10442.0
2019-12-02 12:05:00,179.29,179.47,179.26,179.42,13250.0,157.3676,157.5256,157.3413,157.4817,13250.0
2019-12-02 12:10:00,179.48,179.74,179.46,179.59,8280.0,157.5344,157.7626,157.5168,157.6309,8280.0
2019-12-02 12:15:00,179.63,179.63,179.4,179.5,6266.0,157.666,157.666,157.4641,157.5519,6266.0
2019-12-02 12:20:00,179.45,179.6,179.43,179.43,4670.0,157.508,157.6397,157.4905,157.4905,4670.0
2019-12-02 12:25:00,179.47,179.59,179.1,179.27,6742.0,157.5256,157.6309,157.2008,157.35,6742.0
2019-12-02 12:30:00,179.36,179.4,179.31,179.35,3905.0,157.429,157.4641,157.3852,157.4203,3905.0
2019-12-02 12:35:00,179.33,179.43,179.29,179.42,5817.0,157.4027,157.4905,157.3676,157.4817,5817.0
2019-12-02 12:40:00,179.4,179.46,179.24,179.46,7665.0,157.4641,157.5168,157.3237,157.5168,7665.0
2019-12-02 12:45:00,179.44,179.44,178.99,178.99,12713.0,157.4993,157.4993,157.1043,157.1043,12713.0
2019-12-02 12:50:00,178.97,178.99,178.88,178.97,2810.0,157.0867,157.1043,157.0077,157.0867,2810.0
2019-12-02 12:55:00,178.99,179.09,178.94,179.0,6209.0,157.1043,157.1921,157.0604,157.1131,6209.0
2019-12-02 13:00:00,178.97,179.2,178.97,179.17,4444.0,157.0867,157.2886,157.0867,157.2623,4444.0
2019-12-02 13:05:00,179.13,179.31,179.07,179.26,4105.0,157.2272,157.3852,157.1745,157.3413,4105.0
2019-12-02 13:10:00,179.26,179.38,179.2,179.38,4908.0,157.3413,157.4466,157.2886,157.4466,4908.0
2019-12-02 13:15:00,179.41,179.47,179.22,179.23,5511.0,157.4729,157.5256,157.3062,157.3149,5511.0
2019-12-02 13:20:00,179.18,179.24,179.09,179.09,4806.0,157.271,157.3237,157.1921,157.1921,4806.0
2019-12-02 13:25:00,179.14,179.28,179.14,179.25,5246.0,157.2359,157.3588,157.2359,157.3325,5246.0
2019-12-02 13:30:00,179.24,179.45,179.05,179.2,113061.0,157.3237,157.508,157.1569,157.2886,113061.0
2019-12-02 13:35:00,179.27,179.34,178.23,178.77,42577.0,157.35,157.4115,156.4372,156.9112,42577.0
2019-12-02 13:40:00,178.74,178.75,178.43,178.51,21825.0,156.8848,156.8936,156.6128,156.683,21825.0
2019-12-02 13:45:00,178.54,179.05,178.37,179.02,50240.0,156.7093,157.1569,156.5601,157.1306,50240.0
2019-12-02 13:50:00,178.95,179.24,178.95,179.24,7673.0,157.0692,157.3237,157.0692,157.3237,7673.0
2019-12-02 13:55:00,179.25,179.28,178.85,178.9,6116.0,157.3325,157.3588,156.9814,157.0253,6116.0
2019-12-02 14:00:00,178.84,179.01,178.7,178.93,6335.0,156.9726,157.1218,156.8497,157.0516,6335.0
2019-12-02 14:05:00,178.93,179.07,178.77,179.07,8152.0,157.0516,157.1745,156.9112,157.1745,8152.0
2019-12-02 14:10:00,179.13,179.24,179.05,179.18,5123.0,157.2272,157.3237,157.1569,157.271,5123.0
2019-12-02 14:15:00,179.13,179.22,179.12,179.22,4169.0,157.2272,157.3062,157.2184,157.3062,4169.0
2019-12-02 14:20:00,179.22,179.28,179.14,179.22,5127.0,157.3062,157.3588,157.2359,157.3062,5127.0
2019-12-02 14:25:00,179.22,179.45,179.22,179.45,3284.0,157.3062,157.508,157.3062,157.508,3284.0
2019-12-02 14:30:00,179.43,179.57,179.36,179.37,7365.0,157.4905,157.6134,157.429,157.4378,7365.0
2019-12-02 14:35:00,179.44,179.47,179.38,179.38,3561.0,157.4993,157.5256,157.4466,157.4466,3561.0
2019-12-02 14:40:00,179.37,179.41,178.91,178.98,32326.0,157.4378,157.4729,157.0341,157.0955,32326.0
2019-12-02 14:45:00,178.98,179.07,178.64,178.64,60417.0,157.0955,157.1745,156.7971,156.7971,60417.0
2019-12-02 14:50:00,178.64,178.99,178.64,178.73,23428.0,156.7971,157.1043,156.7971,156.8761,23428.0
2019-12-02 14:55:00,178.78,178.82,178.75,178.78,7230.0,156.92,156.9551,156.8936,156.92,7230.0
2019-12-02 15:00:00,178.75,178.8,178.25,178.32,35116.0,156.8936,156.9375,156.4548,156.5162,35116.0
2019-12-02 15:05:00,178.31,178.35,178.0,178.07,33319.0,156.5074,156.5425,156.2353,156.2968,33319.0
2019-12-02 15:10:00,178.08,178.35,178.0,178.33,34250.0,156.3055,156.5425,156.2353,156.525,34250.0
2019-12-02 15:15:00,178.34,178.67,178.33,178.67,9512.0,156.5338,156.8234,156.525,156.8234,9512.0
2019-12-02 15:20:00,178.64,178.64,178.41,178.54,13722.0,156.7971,156.7971,156.5952,156.7093,13722.0
2019-12-02 15:25:00,178.48,178.49,178.31,178.41,9342.0,156.6566,156.6654,156.5074,156.5952,9342.0
2019-12-02 15:30:00,178.36,178.41,177.77,177.85,51979.0,156.5513,156.5952,156.0335,156.1037,51979.0
2019-12-02 15:35:00,177.83,177.99,177.75,177.83,82481.0,156.0861,156.2266,156.0159,156.0861,82481.0
2019-12-02 15:40:00,177.82,178.21,177.77,178.18,14900.0,156.0773,156.4197,156.0335,156.3933,14900.0
2019-12-02 15:45:00,178.18,178.32,178.06,178.15,19003.0,156.3933,156.5162,156.288,156.367,19003.0
2019-12-02 15:50:00,178.11,178.14,177.89,178.11,29498.0,156.3319,156.3582,156.1388,156.3319,29498.0
2019-12-02 15:55:00,178.1,178.12,177.82,178.04,68110.0,156.3231,156.3407,156.0773,156.2704,68110.0
2019-12-03 09:30:00,177.0,177.5,175.99,177.17,65073.0,155.3576,155.7965,154.4711,155.5068,65073.0
2019-12-03 09:35:00,177.11,177.87,176.84,177.6,15998.0,155.4542,156.1212,155.2172,155.8842,15998.0
2019-12-03 09:40:00,177.7,178.14,177.4,177.96,8563.0,155.972,156.3582,155.7087,156.2002,8563.0
2019-12-03 09:45:00,177.94,178.15,177.34,177.45,14374.0,156.1827,156.367,155.656,155.7526,14374.0
2019-12-03 09:50:00,177.46,177.74,177.38,177.69,25367.0,155.7614,156.0071,155.6911,155.9632,25367.0
2019-12-03 09:55:00,177.63,178.21,177.56,178.17,32634.0,155.9106,156.4197,155.8491,156.3845,32634.0
2019-12-03 10:00:00,178.06,178.15,177.69,177.84,22085.0,156.288,156.367,155.9632,156.0949,22085.0
2019-12-03 10:05:00,177.87,177.89,177.15,177.37,20419.0,156.1212,156.1388,155.4893,155.6824,20419.0
2019-12-03 10:10:00,177.38,177.43,176.64,176.67,15465.0,155.6911,155.735,155.0416,155.068,15465.0
2019-12-03 10:15:00,176.71,177.25,176.66,177.11,6867.0,155.1031,155.577,155.0592,155.4542,6867.0
2019-12-03 10:20:00,177.03,177.07,176.53,176.55,33208.0,155.3839,155.419,154.9451,154.9626,33208.0
2019-12-03 10:25:00,176.55,176.67,176.14,176.17,43490.0,154.9626,155.068,154.6028,154.6291,43490.0
2019-12-03 10:30:00,176.17,177.57,176.16,177.56,35916.0,154.6291,155.8579,154.6203,155.8491,35916.0
2019-12-03 10:35:00,177.55,177.83,177.11,177.21,29541.0,155.8404,156.0861,155.4542,155.5419,29541.0
2019-12-03 10:40:00,177.18,177.26,176.62,177.03,61405.0,155.5156,155.5858,155.0241,155.3839,61405.0
2019-12-03 10:45:00,177.0,177.16,176.88,176.88,11833.0,155.3576,155.498,155.2523,155.2523,11833.0
2019-12-03 10:50:00,176.85,176.85,176.57,176.69,45662.0,155.2259,155.2259,154.9802,155.0855,45662.0
2019-12-03 10:55:00,176.7,176.75,176.46,176.52,37798.0,155.0943,155.1382,154.8836,154.9363,37798.0
2019-12-03 11:00:00,176.57,176.74,176.36,176.47,23932.0,154.9802,155.1294,154.7959,154.8924,23932.0
2019-12-03 11:05:00,176.48,176.57,176.04,176.05,55777.0,154.9012,154.9802,154.515,154.5238,55777.0
2019-12-03 11:10:00,176.09,176.84,176.05,176.52,64276.0,154.5589,155.2172,154.5238,154.9363,64276.0
2019-12-03 11:15:00,176.47,177.17,176.47,176.73,50645.0,154.8924,155.5068,154.8924,155.1206,50645.0
2019-12-03 11:20:00,176.78,176.82,176.06,176.06,27548.0,155.1645,155.1996,154.5325,154.5325,27548.0
2019-12-03 11:25:00,176.06,176.45,175.92,175.93,74703.0,154.5325,154.8749,154.4097,154.4184,74703.0
2019-12-03 11:30:00,175.87,176.07,175.84,176.0,17854.0,154.3658,154.5413,154.3394,154.4799,17854.0
2019-12-03 11:35:00,176.03,176.38,175.97,176.36,19696.0,154.5062,154.8134,154.4535,154.7959,19696.0
2019-12-03 11:40:00,176.36,176.71,176.28,176.47,5430.0,154.7959,155.1031,154.7256,154.8924,5430.0
2019-12-03 11:45:00,176.49,176.57,176.41,176.5,4686.0,154.91,154.9802,154.8397,154.9187,4686.0
2019-12-03 11:50:00,176.51,176.54,176.3,176.34,5212.0,154.9275,154.9539,154.7432,154.7783,5212.0
2019-12-03 11:55:00,176.33,176.43,176.25,176.3,4511.0,154.7695,154.8573,154.6993,154.7432,4511.0
2019-12-03 12:00:00,176.2,176.32,176.13,176.27,7767.0,154.6554,154.7608,154.594,154.7169,7767.0
2019-12-03 12:05:00,176.21,176.34,176.08,176.16,9980.0,154.6642,154.7783,154.5501,154.6203,9980.0
2019-12-03 12:10:00,176.16,176.16,175.96,176.0,13612.0,154.6203,154.6203,154.4448,154.4799,13612.0
2019-12-03 12:15:00,176.04,176.06,175.89,175.98,5291.0,154.515,154.5325,154.3833,154.4623,5291.0
2019-12-03 12:20:00,175.98,176.09,175.98,176.05,18571.0,154.4623,154.5589,154.4623,154.5238,18571.0
2019-12-03 12:25:00,176.05,176.1,175.93,175.99,13271.0,154.5238,154.5677,154.4184,154.4711,13271.0
2019-12-03 12:30:00,176.0,176.0,175.7,175.84,7772.0,154.4799,154.4799,154.2166,154.3394,7772.0
2019-12-03 12:35:00,175.84,176.0,175.84,175.95,2531.0,154.3394,154.4799,154.3394,154.436,2531.0
2019-12-03 12:40:00,175.93,176.02,175.87,175.93,3421.0,154.4184,154.4974,154.3658,154.4184,3421.0
2019-12-03 12:45:00,175.9,175.9,175.72,175.79,3601.0,154.3921,154.3921,154.2341,154.2956,3601.0
2019-12-03 12:50:00,175.78,175.95,175.78,175.87,3310.0,154.2868,154.436,154.2868,154.3658,3310.0
2019-12-03 12:55:00,175.85,176.05,175.83,176.02,30660.0,154.3482,154.5238,154.3307,154.4974,30660.0
2019-12-03 13:00:00,176.02,176.16,175.99,176.01,64856.0,154.4974,154.6203,154.4711,154.4887,64856.0
2019-12-03 13:05:00,176.01,176.41,175.97,176.28,106204.0,154.4887,154.8397,154.4535,154.7256,106204.0
2019-12-03 13:10:00,176.27,176.39,176.18,176.3,16248.0,154.7169,154.8222,154.6379,154.7432,16248.0
2019-12-03 13:15:00,176.3,176.31,176.12,176.21,10488.0,154.7432,154.752,154.5852,154.6642,10488.0
2019-12-03 13:20:00,176.22,176.56,176.07,176.19,131013.0,154.673,154.9714,154.5413,154.6466,131013.0
2019-12-03 13:25:00,176.21,176.21,175.98,176.03,34780.0,154.6642,154.6642,154.4623,154.5062,34780.0
2019-12-03 13:30:00,176.03,176.29,176.01,176.2,32463.0,154.5062,154.7344,154.4887,154.6554,32463.0
2019-12-03 13:35:00,176.18,176.4,176.03,176.4,12541.0,154.6379,154.831,154.5062,154.831,12541.0
2019-12-03 13:40:00,176.39,176.58,176.26,176.58,14131.0,154.8222,154.989,154.7081,154.989,14131.0
2019-12-03 13:45:00,176.57,176.58,176.26,176.41,21858.0,154.9802,154.989,154.7081,154.8397,21858.0
2019-12-03 13:50:00,176.44,176.57,176.28,176.42,28357.0,154.8661,154.9802,154.7256,154.8485,28357.0
2019-12-03 13:55:00,176.42,177.0,176.4,176.84,40732.0,154.8485,155.3576,154.831,155.2172,40732.0
2019-12-03 14:00:00,176.8,176.86,176.65,176.86,12283.0,155.1821,155.2347,155.0504,155.2347,12283.0
2019-12-03 14:05:00,176.92,177.02,176.76,176.98,5846.0,155.2874,155.3752,155.147,155.3401,5846.0
2019-12-03 14:10:00,176.96,177.14,176.93,176.97,5548.0,155.3225,155.4805,155.2962,155.3313,5548.0
2019-12-03 14:15:00,177.05,177.05,176.36,176.4,60920.0,155.4015,155.4015,154.7959,154.831,60920.0
2019-12-03 14:20:00,176.4,176.42,176.13,176.22,53489.0,154.831,154.8485,154.594,154.673,53489.0
2019-12-03 14:25:00,176.24,176.38,176.08,176.38,15473.0,154.6905,154.8134,154.5501,154.8134,15473.0
2019-12-03 14:30:00,176.36,176.64,176.24,176.32,40210.0,154.7959,155.0416,154.6905,154.7608,40210.0
2019-12-03 14:35:00,176.3,176.46,176.2,176.38,23204.0,154.7432,154.8836,154.6554,154.8134,23204.0
2019-12-03 14:40:00,176.36,176.55,176.26,176.33,8211.0,154.7959,154.9626,154.7081,154.7695,8211.0
2019-12-03 14:45:00,176.34,176.74,176.34,176.7,6768.0,154.7783,155.1294,154.7783,155.0943,6768.0
2019-12-03 14:50:00,176.72,176.85,176.52,176.64,5538.0,155.1118,155.2259,154.9363,155.0416,5538.0
2019-12-03 14:55:00,176.69,177.0,176.66,176.82,7488.0,155.0855,155.3576,155.0592,155.1996,7488.0
2019-12-03 15:00:00,176.83,176.87,176.48,176.64,22228.0,155.2084,155.2435,154.9012,155.0416,22228.0
2019-12-03 15:05:00,176.64,176.82,176.53,176.58,47587.0,155.0416,155.1996,154.9451,154.989,47587.0
2019-12-03 15:10:00,176.55,176.6,176.3,176.38,14182.0,154.9626,155.0065,154.7432,154.8134,14182.0
2019-12-03 15:15:00,176.39,176.48,176.32,176.48,8802.0,154.8222,154.9012,154.7608,154.9012,8802.0
2019-12-03 15:20:00,176.45,177.06,176.45,177.0,29960.0,154.8749,155.4103,154.8749,155.3576,29960.0
2019-12-03 15:25:00,177.0,177.23,176.99,177.22,4818.0,155.3576,155.5595,155.3488,155.5507,4818.0
2019-12-03 15:30:00,177.25,177.32,176.96,176.98,36605.0,155.577,155.6385,155.3225,155.3401,36605.0
2019-12-03 15:35:00,177.04,177.04,176.84,176.98,12214.0,155.3927,155.3927,155.2172,155.3401,12214.0
2019-12-03 15:40:00,177.02,177.04,176.87,176.97,10809.0,155.3752,155.3927,155.2435,155.3313,10809.0
2019-12-03 15:45:00,176.95,177.07,176.93,176.99,35937.0,155.3137,155.419,155.2962,155.3488,35937.0
2019-12-03 15:50:00,177.0,177.26,176.95,177.03,64881.0,155.3576,155.5858,155.3137,155.3839,64881.0
2019-12-03 15:55:00,177.0,177.17,176.95,177.05,84981.0,155.3576,155.5068,155.3137,155.4015,84981.0
2019-12-04 09:30:00,177.83,178.86,177.75,178.73,31995.0,156.0861,156.9902,156.0159,156.8761,31995.0
2019-12-04 09:35:00,178.65,179.01,178.5,178.75,10017.0,156.8059,157.1218,156.6742,156.8936,10017.0
2019-12-04 09:40:00,178.79,179.05,178.47,178.52,16609.0,156.9287,157.1569,156.6479,156.6917,16609.0
2019-12-04 09:45:00,178.59,178.87,178.51,178.66,13946.0,156.7532,156.999,156.683,156.8146,13946.0
2019-12-04 09:50:00,178.68,179.59,178.59,179.59,14368.0,156.8322,157.6309,156.7532,157.6309,14368.0
2019-12-04 09:55:00,179.59,179.92,179.44,179.92,11492.0,157.6309,157.9206,157.4993,157.9206,11492.0
2019-12-04 10:00:00,179.89,180.47,179.72,180.31,14874.0,157.8942,158.4033,157.745,158.2629,14874.0
2019-12-04 10:05:00,180.35,180.7,179.86,180.23,30071.0,158.298,158.6052,157.8679,158.1927,30071.0
2019-12-04 10:10:00,180.22,180.29,179.79,179.79,12767.0,158.1839,158.2453,157.8065,157.8065,12767.0
2019-12-04 10:15:00,179.83,180.12,179.44,180.06,23306.0,157.8416,158.0961,157.4993,158.0434,23306.0
2019-12-04 10:20:00,180.06,180.21,179.93,180.0,4386.0,158.0434,158.1751,157.9293,157.9908,4386.0
2019-12-04 10:25:00,179.99,179.99,179.63,179.68,4198.0,157.982,157.982,157.666,157.7099,4198.0
2019-12-04 10:30:00,179.64,179.68,179.46,179.68,9833.0,157.6748,157.7099,157.5168,157.7099,9833.0
2019-12-04 10:35:00,179.66,179.91,179.62,179.67,6006.0,157.6924,157.9118,157.6572,157.7011,6006.0
2019-12-04 10:40:00,179.71,179.77,179.53,179.53,5252.0,157.7362,157.7889,157.5783,157.5783,5252.0
2019-12-04 10:45:00,179.54,179.82,179.54,179.66,7738.0,157.587,157.8328,157.587,157.6924,7738.0
2019-12-04 10:50:00,179.67,179.74,179.57,179.65,3622.0,157.7011,157.7626,157.6134,157.6836,3622.0
2019-12-04 10:55:00,179.65,180.15,179.65,180.1,4430.0,157.6836,158.1224,157.6836,158.0786,4430.0
2019-12-04 11:00:00,180.17,180.17,179.71,179.75,24379.0,158.14,158.14,157.7362,157.7714,24379.0
2019-12-04 11:05:00,179.7,179.73,179.3,179.3,8620.0,157.7275,157.7538,157.3764,157.3764,8620.0
2019-12-04 11:10:00,179.31,179.49,179.28,179.44,4959.0,157.3852,157.5431,157.3588,157.4993,4959.0
2019-12-04 11:15:00,179.44,179.45,179.16,179.16,2135.0,157.4993,157.508,157.2535,157.2535,2135.0
2019-12-04 11:20:00,179.18,179.38,179.13,179.32,4121.0,157.271,157.4466,157.2272,157.3939,4121.0
2019-12-04 11:25:00,179.35,179.51,179.31,179.47,8052.0,157.4203,157.5607,157.3852,157.5256,8052.0
2019-12-04 11:30:00,179.47,179.53,179.42,179.46,6014.0,157.5256,157.5783,157.4817,157.5168,6014.0
2019-12-04 11:35:00,179.46,179.57,179.38,179.43,4180.0,157.5168,157.6134,157.4466,157.4905,4180.0
2019-12-04 11:40:00,179.42,179.43,179.26,179.26,2629.0,157.4817,157.4905,157.3413,157.3413,2629.0
2019-12-04 11:45:00,179.22,179.22,179.03,179.06,2806.0,157.3062,157.3062,157.1394,157.1657,2806.0
2019-12-04 11:50:00,179.06,179.1,179.0,179.0,20355.0,157.1657,157.2008,157.1131,157.1131,20355.0
2019-12-04 11:55:00,178.99,179.09,178.96,179.02,14573.0,157.1043,157.1921,157.0779,157.1306,14573.0
2019-12-04 12:00:00,179.01,179.01,178.74,178.91,9216.0,157.1218,157.1218,156.8848,157.0341,9216.0
2019-12-04 12:05:00,178.95,179.1,178.93,179.06,15421.0,157.0692,157.2008,157.0516,157.1657,15421.0
2019-12-04 12:10:00,179.03,179.03,178.79,178.91,15802.0,157.1394,157.1394,156.9287,157.0341,15802.0
2019-12-04 12:15:00,178.91,178.92,178.77,178.92,6289.0,157.0341,157.0428,156.9112,157.0428,6289.0
2019-12-04 12:20:00,178.92,178.92,178.84,178.87,3113.0,157.0428,157.0428,156.9726,156.999,3113.0
2019-12-04 12:25:00,178.87,179.03,178.85,178.95,4378.0,156.999,157.1394,156.9814,157.0692,4378.0
2019-12-04 12:30:00,178.96,178.97,178.89,178.89,4299.0,157.0779,157.0867,157.0165,157.0165,4299.0
2019-12-04 12:35:00,178.89,178.94,178.89,178.92,2662.0,157.0165,157.0604,157.0165,157.0428,2662.0
2019-12-04 12:40:00,178.93,179.07,178.93,179.03,20826.0,157.0516,157.1745,157.0516,157.1394,20826.0
2019-12-04 12:45:00,179.01,179.29,179.0,179.2,31520.0,157.1218,157.3676,157.1131,157.2886,31520.0
2019-12-04 12:50:00,179.18,179.33,179.15,179.15,6735.0,157.271,157.4027,157.2447,157.2447,6735.0
2019-12-04 12:55:00,179.15,179.17,179.05,179.11,3614.0,157.2447,157.2623,157.1569,157.2096,3614.0
2019-12-04 13:00:00,179.13,179.2,179.06,179.08,4115.0,157.2272,157.2886,157.1657,157.1833,4115.0
2019-12-04 13:05:00,179.06,179.06,178.87,178.88,13025.0,157.1657,157.1657,156.999,157.0077,13025.0
2019-12-04 13:10:00,178.86,178.9,178.6,178.6,7936.0,156.9902,157.0253,156.762,156.762,7936.0
2019-12-04 13:15:00,178.58,178.9,178.51,178.87,12007.0,156.7444,157.0253,156.683,156.999,12007.0
2019-12-04 13:20:00,178.93,178.95,178.88,178.95,5502.0,157.0516,157.0692,157.0077,157.0692,5502.0
2019-12-04 13:25:00,178.93,179.1,178.91,178.99,16799.0,157.0516,157.2008,157.0341,157.1043,16799.0
2019-12-04 13:30:00,179.0,179.23,178.87,179.19,13058.0,157.1131,157.3149,156.999,157.2798,13058.0
2019-12-04 13:35:00,179.18,179.3,179.17,179.29,3233.0,157.271,157.3764,157.2623,157.3676,3233.0
2019-12-04 13:40:00,179.27,179.43,179.09,179.34,24542.0,157.35,157.4905,157.1921,157.4115,24542.0
2019-12-04 13:45:00,179.33,179.47,179.07,179.14,41311.0,157.4027,157.5256,157.1745,157.2359,41311.0
2019-12-04 13:50:00,179.11,179.16,178.93,178.93,7669.0,157.2096,157.2535,157.0516,157.0516,7669.0
2019-12-04 13:55:00,178.95,178.97,178.84,178.85,6705.0,157.0692,157.0867,156.9726,156.9814,6705.0
2019-12-04 14:00:00,178.87,179.05,178.85,179.0,8520.0,156.999,157.1569,156.9814,157.1131,8520.0
2019-12-04 14:05:00,178.98,179.05,178.96,179.0,9612.0,157.0955,157.1569,157.0779,157.1131,9612.0
2019-12-04 14:10:00,179.0,179.05,178.99,179.04,8820.0,157.1131,157.1569,157.1043,157.1482,8820.0
2019-12-04 14:15:00,179.05,179.07,178.97,179.05,21486.0,157.1569,157.1745,157.0867,157.1569,21486.0
2019-12-04 14:20:00,179.05,179.26,178.88,178.96,25788.0,157.1569,157.3413,157.0077,157.0779,25788.0
2019-12-04 14:25:00,178.96,179.03,178.93,178.99,4775.0,157.0779,157.1394,157.0516,157.1043,4775.0
2019-12-04 14:30:00,179.02,179.08,178.98,179.02,13134.0,157.1306,157.1833,157.0955,157.1306,13134.0
2019-12-04 14:35:00,179.03,179.04,178.85,178.87,14120.0,157.1394,157.1482,156.9814,156.999,14120.0
2019-12-04 14:40:00,178.94,178.94,178.81,178.87,2347.0,157.0604,157.0604,156.9463,156.999,2347.0
2019-12-04 14:45:00,178.86,178.87,178.76,178.82,2307.0,156.9902,156.999,156.9024,156.9551,2307.0
2019-12-04 14:50:00,178.81,178.98,178.8,178.83,3533.0,156.9463,157.0955,156.9375,156.9638,3533.0
2019-12-04 14:55:00,178.82,178.9,178.79,178.88,6095.0,156.9551,157.0253,156.9287,157.0077,6095.0
2019-12-04 15:00:00,178.89,178.95,178.86,178.94,4565.0,157.0165,157.0692,156.9902,157.0604,4565.0
2019-12-04 15:05:00,178.92,178.92,178.8,178.81,7547.0,157.0428,157.0428,156.9375,156.9463,7547.0
2019-12-04 15:10:00,178.81,178.81,178.69,178.71,10264.0,156.9463,156.9463,156.841,156.8585,10264.0
2019-12-04 15:15:00,178.73,178.73,178.64,178.7,7067.0,156.8761,156.8761,156.7971,156.8497,7067.0
2019-12-04 15:20:00,178.67,178.79,178.65,178.73,7538.0,156.8234,156.9287,156.8059,156.8761,7538.0
2019-12-04 15:25:00,178.71,178.73,178.6,178.66,4747.0,156.8585,156.8761,156.762,156.8146,4747.0
2019-12-04 15:30:00,178.66,178.66,178.3,178.48,15671.0,156.8146,156.8146,156.4986,156.6566,15671.0
2019-12-04 15:35:00,178.51,178.53,178.35,178.36,5064.0,156.683,156.7005,156.5425,156.5513,5064.0
2019-12-04 15:40:00,178.37,178.37,178.22,178.3,17505.0,156.5601,156.5601,156.4284,156.4986,17505.0
2019-12-04 15:45:00,178.29,178.47,178.27,178.42,10920.0,156.4899,156.6479,156.4723,156.604,10920.0
2019-12-04 15:50:00,178.42,178.44,178.12,178.13,12505.0,156.604,156.6215,156.3407,156.3494,12505.0
2019-12-04 15:55:00,178.1,178.2,178.0,178.13,64118.0,156.3231,156.4109,156.2353,156.3494,64118.0
2019-12-05 09:30:00,179.0,179.53,178.89,179.53,39364.0,157.1131,157.5783,157.0165,157.5783,39364.0
2019-12-05 09:35:00,179.53,179.7,179.1,179.21,16175.0,157.5783,157.7275,157.2008,157.2974,16175.0
2019-12-05 09:40:00,179.16,179.16,178.69,178.9,62661.0,157.2535,157.2535,156.841,157.0253,62661.0
2019-12-05 09:45:00,178.96,179.44,178.96,179.13,35383.0,157.0779,157.4993,157.0779,157.2272,35383.0
2019-12-05 09:50:00,179.13,179.37,178.95,179.37,22918.0,157.2272,157.4378,157.0692,157.4378,22918.0
2019-12-05 09:55:00,179.5,179.72,179.38,179.63,24474.0,157.5519,157.745,157.4466,157.666,24474.0
2019-12-05 10:00:00,179.6,180.02,179.5,179.67,56614.0,157.6397,158.0083,157.5519,157.7011,56614.0
2019-12-05 10:05:00,179.68,179.87,179.6,179.65,20504.0,157.7099,157.8767,157.6397,157.6836,20504.0
2019-12-05 10:10:00,179.65,179.92,179.38,179.92,21766.0,157.6836,157.9206,157.4466,157.9206,21766.0
2019-12-05 10:15:00,179.83,180.24,179.64,180.13,22123.0,157.8416,158.2014,157.6748,158.1049,22123.0
2019-12-05 10:20:00,180.12,180.35,180.06,180.15,25288.0,158.0961,158.298,158.0434,158.1224,25288.0
2019-12-05 10:25:00,180.16,180.24,180.07,180.17,21437.0,158.1312,158.2014,158.0522,158.14,21437.0
2019-12-05 10:30:00,180.18,180.34,180.14,180.28,29827.0,158.1488,158.2892,158.1137,158.2365,29827.0
2019-12-05 10:35:00,180.27,180.27,179.94,179.94,18189.0,158.2278,158.2278,157.9381,157.9381,18189.0
2019-12-05 10:40:00,179.93,180.08,179.89,180.05,16034.0,157.9293,158.061,157.8942,158.0347,16034.0
2019-12-05 10:45:00,180.06,180.55,180.02,180.5,27117.0,158.0434,158.4735,158.0083,158.4296,27117.0
2019-12-05 10:50:00,180.53,180.98,180.53,180.82,23072.0,158.456,158.851,158.456,158.7105,23072.0
2019-12-05 10:55:00,180.8,180.83,180.37,180.68,46408.0,158.693,158.7193,158.3155,158.5876,46408.0
2019-12-05 11:00:00,180.73,180.99,180.64,180.81,32575.0,158.6315,158.8597,158.5525,158.7017,32575.0
2019-12-05 11:05:00,180.85,180.94,180.77,180.86,11247.0,158.7369,158.8158,158.6666,158.7456,11247.0
2019-12-05 11:10:00,180.87,180.95,180.67,180.93,20846.0,158.7544,158.8246,158.5789,158.8071,20846.0
2019-12-05 11:15:00,180.91,181.14,180.85,181.13,12583.0,158.7895,158.9914,158.7369,158.9826,12583.0
2019-12-05 11:20:00,181.16,181.32,181.15,181.31,10275.0,159.0089,159.1494,159.0002,159.1406,10275.0
2019-12-05 11:25:00,181.29,181.29,180.81,180.95,22168.0,159.1231,159.1231,158.7017,158.8246,22168.0
2019-12-05 11:30:00,181.01,181.05,180.79,180.95,22449.0,158.8773,158.9124,158.6842,158.8246,22449.0
2019-12-05 11:35:00,180.91,180.91,180.6,180.7,20090.0,158.7895,158.7895,158.5174,158.6052,20090.0
2019-12-05 11:40:00,180.65,180.66,180.47,180.59,10825.0,158.5613,158.5701,158.4033,158.5086,10825.0
2019-12-05 11:45:00,180.59,180.63,180.54,180.63,12611.0,158.5086,158.5438,158.4648,158.5438,12611.0
2019-12-05 11:50:00,180.69,180.71,180.6,180.62,22963.0,158.5964,158.614,158.5174,158.535,22963.0
2019-12-05 11:55:00,180.56,180.59,180.29,180.5,31624.0,158.4823,158.5086,158.2453,158.4296,31624.0
2019-12-05 12:00:00,180.56,180.71,180.43,180.7,11969.0,158.4823,158.614,158.3682,158.6052,11969.0
2019-12-05 12:05:00,180.7,180.77,180.65,180.73,21662.0,158.6052,158.6666,158.5613,158.6315,21662.0
2019-12-05 12:10:00,180.71,180.73,180.58,180.69,9494.0,158.614,158.6315,158.4999,158.5964,9494.0
2019-12-05 12:15:00,180.67,180.79,180.6,180.66,23099.0,158.5789,158.6842,158.5174,158.5701,23099.0
2019-12-05 12:20:00,180.67,180.96,180.63,180.86,15838.0,158.5789,158.8334,158.5438,158.7456,15838.0
2019-12-05 12:25:00,180.81,180.95,180.62,180.95,31845.0,158.7017,158.8246,158.535,158.8246,31845.0
2019-12-05 12:30:00,180.91,181.07,180.91,181.06,4393.0,158.7895,158.93,158.7895,158.9212,4393.0
2019-12-05 12:35:00,181.1,181.49,181.1,181.42,10579.0,158.9563,159.2986,158.9563,159.2372,10579.0
2019-12-05 12:40:00,181.49,181.72,181.44,181.57,12376.0,159.2986,159.5005,159.2547,159.3688,12376.0
2019-12-05 12:45:00,181.63,181.91,181.6,181.9,13206.0,159.4215,159.6672,159.3951,159.6585,13206.0
2019-12-05 12:50:00,181.82,181.94,181.71,181.85,7114.0,159.5882,159.6936,159.4917,159.6146,7114.0
2019-12-05 12:55:00,181.84,181.93,181.51,181.53,31008.0,159.6058,159.6848,159.3162,159.3337,31008.0
2019-12-05 13:00:00,181.53,181.69,181.41,181.59,14204.0,159.3337,159.4741,159.2284,159.3864,14204.0
2019-12-05 13:05:00,181.56,181.7,181.51,181.7,15033.0,159.36,159.4829,159.3162,159.4829,15033.0
2019-12-05 13:10:00,181.69,181.77,181.65,181.71,10496.0,159.4741,159.5444,159.439,159.4917,10496.0
2019-12-05 13:15:00,181.72,181.87,181.68,181.84,23265.0,159.5005,159.6321,159.4654,159.6058,23265.0
2019-12-05 13:20:00,181.84,181.87,181.69,181.81,19078.0,159.6058,159.6321,159.4741,159.5795,19078.0
2019-12-05 13:25:00,181.83,181.93,181.79,181.9,23961.0,159.597,159.6848,159.5619,159.6585,23961.0
2019-12-05 13:30:00,181.91,182.05,181.83,181.84,19735.0,159.6672,159.7901,159.597,159.6058,19735.0
2019-12-05 13:35:00,181.85,182.13,181.8,182.12,23935.0,159.6146,159.8603,159.5707,159.8516,23935.0
2019-12-05 13:40:00,182.11,182.16,182.05,182.12,12940.0,159.8428,159.8867,159.7901,159.8516,12940.0
2019-12-05 13:45:00,182.12,182.12,181.65,181.76,6687.0,159.8516,159.8516,159.439,159.5356,6687.0
2019-12-05 13:50:00,181.73,181.84,181.69,181.77,6450.0,159.5093,159.6058,159.4741,159.5444,6450.0
2019-12-05 13:55:00,181.66,181.68,181.5,181.5,5140.0,159.4478,159.4654,159.3074,159.3074,5140.0
2019-12-05 14:00:00,181.52,181.55,181.45,181.5,7071.0,159.3249,159.3513,159.2635,159.3074,7071.0
2019-12-05 14:05:00,181.51,181.54,181.46,181.54,5852.0,159.3162,159.3425,159.2723,159.3425,5852.0
2019-12-05 14:10:00,181.55,181.72,181.55,181.65,5366.0,159.3513,159.5005,159.3513,159.439,5366.0
2019-12-05 14:15:00,181.61,181.62,181.47,181.56,6780.0,159.4039,159.4127,159.281,159.36,6780.0
2019-12-05 14:20:00,181.56,181.66,181.56,181.64,5959.0,159.36,159.4478,159.36,159.4303,5959.0
2019-12-05 14:25:00,181.64,181.73,181.61,181.66,6610.0,159.4303,159.5093,159.4039,159.4478,6610.0
2019-12-05 14:30:00,181.65,181.77,181.62,181.77,5800.0,159.439,159.5444,159.4127,159.5444,5800.0
2019-12-05 14:35:00,181.79,181.81,181.7,181.76,8872.0,159.5619,159.5795,159.4829,159.5356,8872.0
2019-12-05 14:40:00,181.76,181.84,181.75,181.84,12516.0,159.5356,159.6058,159.5268,159.6058,12516.0
2019-12-05 14:45:00,181.84,181.86,181.78,181.81,10715.0,159.6058,159.6234,159.5531,159.5795,10715.0
2019-12-05 14:50:00,181.81,182.0,181.8,181.94,35938.0,159.5795,159.7462,159.5707,159.6936,35938.0
2019-12-05 14:55:00,181.94,182.08,181.59,181.81,29480.0,159.6936,159.8165,159.3864,159.5795,29480.0
2019-12-05 15:00:00,181.77,181.89,181.74,181.89,16461.0,159.5444,159.6497,159.518,159.6497,16461.0
2019-12-05 15:05:00,181.88,181.92,181.83,181.87,8922.0,159.6409,159.676,159.597,159.6321,8922.0
2019-12-05 15:10:00,181.89,182.11,181.88,182.06,15059.0,159.6497,159.8428,159.6409,159.7989,15059.0
2019-12-05 15:15:00,182.06,182.15,182.0,182.09,16868.0,159.7989,159.8779,159.7462,159.8252,16868.0
2019-12-05 15:20:00,182.11,182.17,181.96,181.99,13691.0,159.8428,159.8955,159.7111,159.7375,13691.0
2019-12-05 15:25:00,182.0,182.06,181.95,182.03,12333.0,159.7462,159.7989,159.7024,159.7726,12333.0
2019-12-05 15:30:00,182.01,182.06,181.99,182.04,13473.0,159.755,159.7989,159.7375,159.7813,13473.0
2019-12-05 15:35:00,182.07,182.1,181.95,182.0,11615.0,159.8077,159.834,159.7024,159.7462,11615.0
2019-12-05 15:40:00,181.99,182.04,181.88,181.89,16586.0,159.7375,159.7813,159.6409,159.6497,16586.0
2019-12-05 15:45:00,181.87,181.96,181.85,181.91,29851.0,159.6321,159.7111,159.6146,159.6672,29851.0
2019-12-05 15:50:00,181.91,182.43,181.89,182.43,43967.0,159.6672,160.1237,159.6497,160.1237,43967.0
2019-12-05 15:55:00,182.44,182.58,182.24,182.4,89826.0,160.1324,160.2553,159.9569,160.0973,89826.0
2019-12-06 09:30:00,183.0,183.45,182.38,182.69,46258.0,160.624,161.0189,160.0798,160.3519,46258.0
2019-12-06 09:35:00,182.81,182.93,182.52,182.52,4586.0,160.4572,160.5625,160.2027,160.2027,4586.0
2019-12-06 09:40:00,182.5,182.79,182.39,182.75,5123.0,160.1851,160.4396,160.0886,160.4045,5123.0
2019-12-06 09:45:00,182.69,182.86,182.63,182.75,4429.0,160.3519,160.5011,160.2992,160.4045,4429.0
2019-12-06 09:50:00,182.66,182.73,182.54,182.59,6928.0,160.3255,160.387,160.2202,160.2641,6928.0
2019-12-06 09:55:00,182.6,182.83,182.56,182.69,19983.0,160.2729,160.4748,160.2378,160.3519,19983.0
2019-12-06 10:00:00,182.69,182.74,182.37,182.37,7960.0,160.3519,160.3958,160.071,160.071,7960.0
2019-12-06 10:05:00,182.42,182.43,182.13,182.27,3566.0,160.1149,160.1237,159.8603,159.9832,3566.0
2019-12-06 10:10:00,182.31,182.31,182.14,182.28,6864.0,160.0183,160.0183,159.8691,159.992,6864.0
2019-12-06 10:15:00,182.31,182.31,181.99,181.99,13861.0,160.0183,160.0183,159.7375,159.7375,13861.0
2019-12-06 10:20:00,181.98,182.4,181.98,182.35,16755.0,159.7287,160.0973,159.7287,160.0534,16755.0
2019-12-06 10:25:00,182.28,182.36,182.22,182.25,4978.0,159.992,160.0622,159.9393,159.9657,4978.0
2019-12-06 10:30:00,182.21,182.4,182.19,182.24,6540.0,159.9306,160.0973,159.913,159.9569,6540.0
2019-12-06 10:35:00,182.24,182.26,182.12,182.17,3090.0,159.9569,159.9744,159.8516,159.8955,3090.0
2019-12-06 10:40:00,182.18,182.34,182.17,182.34,6812.0,159.9042,160.0447,159.8955,160.0447,6812.0
2019-12-06 10:45:00,182.36,182.43,182.25,182.28,6201.0,160.0622,160.1237,159.9657,159.992,6201.0
2019-12-06 10:50:00,182.3,182.35,182.26,182.33,3737.0,160.0096,160.0534,159.9744,160.0359,3737.0
2019-12-06 10:55:00,182.34,182.36,182.29,182.34,9212.0,160.0447,160.0622,160.0008,160.0447,9212.0
2019-12-06 11:00:00,182.36,182.6,182.33,182.44,10613.0,160.0622,160.2729,160.0359,160.1324,10613.0
2019-12-06 11:05:00,182.44,182.48,182.27,182.44,8783.0,160.1324,160.1675,159.9832,160.1324,8783.0
2019-12-06 11:10:00,182.47,182.5,182.35,182.45,3907.0,160.1588,160.1851,160.0534,160.1412,3907.0
2019-12-06 11:15:00,182.5,182.5,182.36,182.39,2201.0,160.1851,160.1851,160.0622,160.0886,2201.0
2019-12-06 11:20:00,182.39,182.51,182.38,182.44,12631.0,160.0886,160.1939,160.0798,160.1324,12631.0
2019-12-06 11:25:00,182.46,182.59,182.42,182.58,10288.0,160.15,160.2641,160.1149,160.2553,10288.0
2019-12-06 11:30:00,182.59,182.6,182.51,182.56,8397.0,160.2641,160.2729,160.1939,160.2378,8397.0
2019-12-06 11:35:00,182.52,182.6,182.52,182.56,2868.0,160.2027,160.2729,160.2027,160.2378,2868.0
2019-12-06 11:40:00,182.56,182.61,182.48,182.52,4821.0,160.2378,160.2817,160.1675,160.2027,4821.0
2019-12-06 11:45:00,182.53,182.55,182.46,182.46,12128.0,160.2114,160.229,160.15,160.15,12128.0
2019-12-06 11:50:00,182.44,182.55,182.44,182.46,22099.0,160.1324,160.229,160.1324,160.15,22099.0
2019-12-06 11:55:00,182.46,182.57,182.45,182.54,12783.0,160.15,160.2465,160.1412,160.2202,12783.0
2019-12-06 12:00:00,182.55,182.72,182.52,182.7,6708.0,160.229,160.3782,160.2027,160.3606,6708.0
2019-12-06 12:05:00,182.68,182.85,182.68,182.83,9125.0,160.3431,160.4923,160.3431,160.4748,9125.0
2019-12-06 12:10:00,182.86,183.13,182.85,183.13,4809.0,160.5011,160.7381,160.4923,160.7381,4809.0
2019-12-06 12:15:00,183.16,183.26,183.09,183.25,4766.0,160.7644,160.8522,160.703,160.8434,4766.0
2019-12-06 12:20:00,183.22,183.45,183.2,183.4,4209.0,160.8171,161.0189,160.7995,160.9751,4209.0
2019-12-06 12:25:00,183.43,183.74,183.4,183.58,14311.0,161.0014,161.2735,160.9751,161.133,14311.0
2019-12-06 12:30:00,183.61,183.61,183.23,183.28,8612.0,161.1594,161.1594,160.8258,160.8697,8612.0
2019-12-06 12:35:00,183.39,183.53,183.34,183.53,6891.0,160.9663,161.0892,160.9224,161.0892,6891.0
2019-12-06 12:40:00,183.53,183.61,183.47,183.6,15049.0,161.0892,161.1594,161.0365,161.1506,15049.0
2019-12-06 12:45:00,183.55,183.64,183.49,183.56,17259.0,161.1067,161.1857,161.0541,161.1155,17259.0
2019-12-06 12:50:00,183.52,183.62,183.48,183.56,15568.0,161.0804,161.1682,161.0453,161.1155,15568.0
2019-12-06 12:55:00,183.56,183.67,183.48,183.66,14021.0,161.1155,161.212,161.0453,161.2033,14021.0
2019-12-06 13:00:00,183.63,183.67,183.47,183.53,14157.0,161.1769,161.212,161.0365,161.0892,14157.0
2019-12-06 13:05:00,183.58,183.58,183.43,183.47,12052.0,161.133,161.133,161.0014,161.0365,12052.0
2019-12-06 13:10:00,183.47,183.6,183.41,183.59,7521.0,161.0365,161.1506,160.9838,161.1418,7521.0
2019-12-06 13:15:00,183.59,183.62,183.52,183.56,9118.0,161.1418,161.1682,161.0804,161.1155,9118.0
2019-12-06 13:20:00,183.56,183.64,183.5,183.64,11781.0,161.1155,161.1857,161.0628,161.1857,11781.0
2019-12-06 13:25:00,183.64,183.64,183.57,183.59,7578.0,161.1857,161.1857,161.1243,161.1418,7578.0
2019-12-06 13:30:00,183.57,183.61,183.54,183.56,4251.0,161.1243,161.1594,161.0979,161.1155,4251.0
2019-12-06 13:35:00,183.6,183.6,183.43,183.45,8386.0,161.1506,161.1506,161.0014,161.0189,8386.0
2019-12-06 13:40:00,183.5,183.55,183.43,183.43,8748.0,161.0628,161.1067,161.0014,161.0014,8748.0
2019-12-06 13:45:00,183.5,183.61,183.43,183.58,5959.0,161.0628,161.1594,161.0014,161.133,5959.0
2019-12-06 13:50:00,183.6,183.61,183.29,183.29,9767.0,161.1506,161.1594,160.8785,160.8785,9767.0
2019-12-06 13:55:00,183.28,183.41,183.23,183.4,14044.0,160.8697,160.9838,160.8258,160.9751,14044.0
2019-12-06 14:00:00,183.38,183.4,183.31,183.33,5320.0,160.9575,160.9751,160.8961,160.9136,5320.0
2019-12-06 14:05:00,183.36,183.4,183.31,183.35,10739.0,160.9399,160.9751,160.8961,160.9312,10739.0
2019-12-06 14:10:00,183.31,183.35,183.26,183.31,9763.0,160.8961,160.9312,160.8522,160.8961,9763.0
2019-12-06 14:15:00,183.31,183.36,183.29,183.34,13018.0,160.8961,160.9399,160.8785,160.9224,13018.0
2019-12-06 14:20:00,183.34,183.45,183.31,183.41,25319.0,160.9224,161.0189,160.8961,160.9838,25319.0
2019-12-06 14:25:00,183.44,183.53,183.42,183.51,15215.0,161.0102,161.0892,160.9926,161.0716,15215.0
2019-12-06 14:30:00,183.5,183.53,183.43,183.53,5973.0,161.0628,161.0892,161.0014,161.0892,5973.0
2019-12-06 14:35:00,183.48,183.51,183.41,183.51,4439.0,161.0453,161.0716,160.9838,161.0716,4439.0
2019-12-06 14:40:00,183.51,183.53,183.47,183.52,3800.0,161.0716,161.0892,161.0365,161.0804,3800.0
2019-12-06 14:45:00,183.5,183.65,183.5,183.59,9967.0,161.0628,161.1945,161.0628,161.1418,9967.0
2019-12-06 14:50:00,183.59,183.59,183.45,183.45,12908.0,161.1418,161.1418,161.0189,161.0189,12908.0
2019-12-06 14:55:00,183.48,183.61,183.45,183.61,6418.0,161.0453,161.1594,161.0189,161.1594,6418.0
2019-12-06 15:00:00,183.55,183.56,183.47,183.56,7448.0,161.1067,161.1155,161.0365,161.1155,7448.0
2019-12-06 15:05:00,183.57,183.64,183.55,183.62,5845.0,161.1243,161.1857,161.1067,161.1682,5845.0
2019-12-06 15:10:00,183.62,183.7,183.57,183.64,12326.0,161.1682,161.2384,161.1243,161.1857,12326.0
2019-12-06 15:15:00,183.64,183.64,183.53,183.63,9060.0,161.1857,161.1857,161.0892,161.1769,9060.0
2019-12-06 15:20:00,183.61,183.66,183.6,183.66,7591.0,161.1594,161.2033,161.1506,161.2033,7591.0
2019-12-06 15:25:00,183.65,183.68,183.6,183.63,11630.0,161.1945,161.2208,161.1506,161.1769,11630.0
2019-12-06 15:30:00,183.6,183.69,183.57,183.63,16695.0,161.1506,161.2296,161.1243,161.1769,16695.0
2019-12-06 15:35:00,183.56,183.6,183.45,183.6,10377.0,161.1155,161.1506,161.0189,161.1506,10377.0
2019-12-06 15:40:00,183.6,183.71,183.59,183.69,28158.0,161.1506,161.2471,161.1418,161.2296,28158.0
2019-12-06 15:45:00,183.65,183.69,183.43,183.47,25047.0,161.1945,161.2296,161.0014,161.0365,25047.0
2019-12-06 15:50:00,183.47,183.51,183.39,183.44,40015.0,161.0365,161.0716,160.9663,161.0102,40015.0
2019-12-06 15:55:00,183.43,183.62,183.4,183.51,82100.0,161.0014,161.1682,160.9751,161.0716,82100.0
2019-12-09 09:30:00,183.04,183.39,182.36,182.86,19525.0,160.6591,160.9663,160.0622,160.5011,19525.0
2019-12-09 09:35:00,182.8,182.8,182.63,182.63,659.0,160.4484,160.4484,160.2992,160.2992,659.0
2019-12-09 09:40:00,182.67,182.9,182.47,182.63,3182.0,160.3343,160.5362,160.1588,160.2992,3182.0
2019-12-09 09:45:00,182.61,182.74,182.25,182.65,4478.0,160.2817,160.3958,159.9657,160.3168,4478.0
2019-12-09 09:50:00,182.63,182.83,182.39,182.65,1705.0,160.2992,160.4748,160.0886,160.3168,1705.0
2019-12-09 09:55:00,182.77,182.91,182.66,182.7,1207.0,160.4221,160.545,160.3255,160.3606,1207.0
2019-12-09 10:00:00,182.65,182.86,182.52,182.79,4592.0,160.3168,160.5011,160.2027,160.4396,4592.0
2019-12-09 10:05:00,182.78,183.06,182.74,183.02,2912.0,160.4309,160.6766,160.3958,160.6415,2912.0
2019-12-09 10:10:00,183.01,183.13,182.89,183.09,2992.0,160.6327,160.7381,160.5274,160.703,2992.0
2019-12-09 10:15:00,183.06,183.1,183.0,183.02,3078.0,160.6766,160.7117,160.624,160.6415,3078.0
2019-12-09 10:20:00,183.07,183.21,183.04,183.09,6156.0,160.6854,160.8083,160.6591,160.703,6156.0
2019-12-09 10:25:00,183.16,183.28,183.16,183.25,11573.0,160.7644,160.8697,160.7644,160.8434,11573.0
2019-12-09 10:30:00,183.25,183.26,183.04,183.14,16893.0,160.8434,160.8522,160.6591,160.7468,16893.0
2019-12-09 10:35:00,183.15,183.18,183.01,183.11,14034.0,160.7556,160.782,160.6327,160.7205,14034.0
2019-12-09 10:40:00,183.09,183.27,183.05,183.27,7559.0,160.703,160.861,160.6679,160.861,7559.0
2019-12-09 10:45:00,183.27,183.27,183.11,183.2,11817.0,160.861,160.861,160.7205,160.7995,11817.0
2019-12-09 10:50:00,183.2,183.21,183.04,183.21,4781.0,160.7995,160.8083,160.6591,160.8083,4781.0
2019-12-09 10:55:00,183.16,183.23,183.06,183.06,5417.0,160.7644,160.8258,160.6766,160.6766,5417.0
2019-12-09 11:00:00,183.09,183.16,182.99,183.14,5924.0,160.703,160.7644,160.6152,160.7468,5924.0
2019-12-09 11:05:00,183.11,183.24,183.07,183.24,11587.0,160.7205,160.8346,160.6854,160.8346,11587.0
2019-12-09 11:10:00,183.24,183.46,183.23,183.46,15406.0,160.8346,161.0277,160.8258,161.0277,15406.0
2019-12-09 11:15:00,183.44,183.46,183.2,183.29,5646.0,161.0102,161.0277,160.7995,160.8785,5646.0
2019-12-09 11:20:00,183.33,183.33,183.15,183.22,3366.0,160.9136,160.9136,160.7556,160.8171,3366.0
2019-12-09 11:25:00,183.19,183.22,183.14,183.21,2124.0,160.7907,160.8171,160.7468,160.8083,2124.0
2019-12-09 11:30:00,183.21,183.24,183.03,183.24,8988.0,160.8083,160.8346,160.6503,160.8346,8988.0
2019-12-09 11:35:00,183.23,183.34,183.19,183.34,10201.0,160.8258,160.9224,160.7907,160.9224,10201.0
2019-12-09 11:40:00,183.29,183.37,183.15,183.19,16093.0,160.8785,160.9487,160.7556,160.7907,16093.0
2019-12-09 11:45:00,183.14,183.24,183.09,183.21,3025.0,160.7468,160.8346,160.703,160.8083,3025.0
2019-12-09 11:50:00,183.16,183.2,183.1,183.14,3566.0,160.7644,160.7995,160.7117,160.7468,3566.0
2019-12-09 11:55:00,183.12,183.24,183.11,183.15,7642.0,160.7293,160.8346,160.7205,160.7556,7642.0
2019-12-09 12:00:00,183.15,183.18,183.09,183.09,2305.0,160.7556,160.782,160.703,160.703,2305.0
2019-12-09 12:05:00,183.12,183.22,183.05,183.12,2935.0,160.7293,160.8171,160.6679,160.7293,2935.0
2019-12-09 12:10:00,183.07,183.19,183.06,183.17,2855.0,160.6854,160.7907,160.6766,160.7732,2855.0
2019-12-09 12:15:00,183.17,183.26,183.09,183.26,2860.0,160.7732,160.8522,160.703,160.8522,2860.0
2019-12-09 12:20:00,183.27,183.33,183.24,183.25,3055.0,160.861,160.9136,160.8346,160.8434,3055.0
2019-12-09 12:25:00,183.24,183.31,183.16,183.16,2387.0,160.8346,160.8961,160.7644,160.7644,2387.0
2019-12-09 12:30:00,183.18,183.19,183.11,183.19,2100.0,160.782,160.7907,160.7205,160.7907,2100.0
2019-12-09 12:35:00,183.15,183.27,183.15,183.27,2229.0,160.7556,160.861,160.7556,160.861,2229.0
2019-12-09 12:40:00,183.29,183.29,183.15,183.22,19654.0,160.8785,160.8785,160.7556,160.8171,19654.0
2019-12-09 12:45:00,183.2,183.22,183.03,183.11,19227.0,160.7995,160.8171,160.6503,160.7205,19227.0
2019-12-09 12:50:00,183.09,183.14,183.05,183.1,11095.0,160.703,160.7468,160.6679,160.7117,11095.0
2019-12-09 12:55:00,183.09,183.14,183.05,183.1,4343.0,160.703,160.7468,160.6679,160.7117,4343.0
2019-12-09 13:00:00,183.08,183.15,183.05,183.15,3087.0,160.6942,160.7556,160.6679,160.7556,3087.0
2019-12-09 13:05:00,183.12,183.15,183.08,183.1,6013.0,160.7293,160.7556,160.6942,160.7117,6013.0
2019-12-09 13:10:00,183.15,183.16,183.08,183.15,6200.0,160.7556,160.7644,160.6942,160.7556,6200.0
2019-12-09 13:15:00,183.13,183.17,183.11,183.15,7652.0,160.7381,160.7732,160.7205,160.7556,7652.0
2019-12-09 13:20:00,183.11,183.14,183.08,183.11,6021.0,160.7205,160.7468,160.6942,160.7205,6021.0
2019-12-09 13:25:00,183.1,183.19,183.08,183.08,19525.0,160.7117,160.7907,160.6942,160.6942,19525.0
2019-12-09 13:30:00,183.11,183.17,183.08,183.1,4325.0,160.7205,160.7732,160.6942,160.7117,4325.0
2019-12-09 13:35:00,183.09,183.17,183.08,183.16,4674.0,160.703,160.7732,160.6942,160.7644,4674.0
2019-12-09 13:40:00,183.14,183.19,183.09,183.16,3869.0,160.7468,160.7907,160.703,160.7644,3869.0
2019-12-09 13:45:00,183.1,183.18,183.1,183.17,5543.0,160.7117,160.782,160.7117,160.7732,5543.0
2019-12-09 13:50:00,183.16,183.17,183.11,183.14,3572.0,160.7644,160.7732,160.7205,160.7468,3572.0
2019-12-09 13:55:00,183.12,183.18,183.08,183.18,5747.0,160.7293,160.782,160.6942,160.782,5747.0
2019-12-09 14:00:00,183.17,183.21,183.13,183.2,6818.0,160.7732,160.8083,160.7381,160.7995,6818.0
2019-12-09 14:05:00,183.18,183.26,183.15,183.24,9063.0,160.782,160.8522,160.7556,160.8346,9063.0
2019-12-09 14:10:00,183.18,183.24,183.17,183.23,6509.0,160.782,160.8346,160.7732,160.8258,6509.0
2019-12-09 14:15:00,183.23,183.33,183.23,183.3,8094.0,160.8258,160.9136,160.8258,160.8873,8094.0
2019-12-09 14:20:00,183.3,183.38,183.25,183.25,9895.0,160.8873,160.9575,160.8434,160.8434,9895.0
2019-12-09 14:25:00,183.28,183.39,183.28,183.35,4040.0,160.8697,160.9663,160.8697,160.9312,4040.0
2019-12-09 14:30:00,183.36,183.43,183.33,183.43,5015.0,160.9399,161.0014,160.9136,161.0014,5015.0
2019-12-09 14:35:00,183.42,183.55,183.4,183.51,8465.0,160.9926,161.1067,160.9751,161.0716,8465.0
2019-12-09 14:40:00,183.49,183.72,183.49,183.67,18194.0,161.0541,161.2559,161.0541,161.212,18194.0
2019-12-09 14:45:00,183.68,183.72,183.59,183.67,12102.0,161.2208,161.2559,161.1418,161.212,12102.0
2019-12-09 14:50:00,183.66,183.93,183.63,183.81,24147.0,161.2033,161.4402,161.1769,161.3349,24147.0
2019-12-09 14:55:00,183.82,183.83,183.69,183.74,18844.0,161.3437,161.3525,161.2296,161.2735,18844.0
2019-12-09 15:00:00,183.74,183.78,183.38,183.51,12976.0,161.2735,161.3086,160.9575,161.0716,12976.0
2019-12-09 15:05:00,183.49,183.53,183.4,183.45,6198.0,161.0541,161.0892,160.9751,161.0189,6198.0
2019-12-09 15:10:00,183.45,183.45,183.24,183.24,9721.0,161.0189,161.0189,160.8346,160.8346,9721.0
2019-12-09 15:15:00,183.26,183.43,183.22,183.41,25288.0,160.8522,161.0014,160.8171,160.9838,25288.0
2019-12-09 15:20:00,183.42,183.46,183.39,183.43,9053.0,160.9926,161.0277,160.9663,161.0014,9053.0
2019-12-09 15:25:00,183.45,183.62,183.4,183.62,6872.0,161.0189,161.1682,160.9751,161.1682,6872.0
2019-12-09 15:30:00,183.6,183.61,183.44,183.46,18848.0,161.1506,161.1594,161.0102,161.0277,18848.0
2019-12-09 15:35:00,183.45,183.46,183.29,183.33,18339.0,161.0189,161.0277,160.8785,160.9136,18339.0
2019-12-09 15:40:00,183.31,183.4,183.23,183.39,21419.0,160.8961,160.9751,160.8258,160.9663,21419.0
2019-12-09 15:45:00,183.41,183.47,183.3,183.47,21140.0,160.9838,161.0365,160.8873,161.0365,21140.0
2019-12-09 15:50:00,183.48,183.54,183.23,183.27,31774.0,161.0453,161.0979,160.8258,160.861,31774.0
2019-12-09 15:55:00,183.24,183.31,183.05,183.24,80597.0,160.8346,160.8961,160.6679,160.8346,80597.0
2019-12-10 09:30:00,183.03,183.22,182.57,182.96,21473.0,160.6503,160.8171,160.2465,160.5889,21473.0
2019-12-10 09:35:00,183.06,183.29,182.82,182.89,4090.0,160.6766,160.8785,160.466,160.5274,4090.0
2019-12-10 09:40:00,182.68,183.19,182.68,182.97,4880.0,160.3431,160.7907,160.3431,160.5976,4880.0
2019-12-10 09:45:00,182.68,182.86,182.26,182.28,5117.0,160.3431,160.5011,159.9744,159.992,5117.0
2019-12-10 09:50:00,182.34,182.67,182.27,182.51,7795.0,160.0447,160.3343,159.9832,160.1939,7795.0
2019-12-10 09:55:00,182.46,182.78,182.42,182.55,5708.0,160.15,160.4309,160.1149,160.229,5708.0
2019-12-10 10:00:00,182.59,182.69,182.33,182.33,2640.0,160.2641,160.3519,160.0359,160.0359,2640.0
2019-12-10 10:05:00,182.35,182.35,181.97,181.97,6404.0,160.0534,160.0534,159.7199,159.7199,6404.0
2019-12-10 10:10:00,181.95,182.1,181.85,182.02,7032.0,159.7024,159.834,159.6146,159.7638,7032.0
2019-12-10 10:15:00,182.01,182.07,181.92,181.94,2905.0,159.755,159.8077,159.676,159.6936,2905.0
2019-12-10 10:20:00,181.93,182.05,181.87,182.0,5742.0,159.6848,159.7901,159.6321,159.7462,5742.0
2019-12-10 10:25:00,182.07,182.24,181.93,182.08,7610.0,159.8077,159.9569,159.6848,159.8165,7610.0
2019-12-10 10:30:00,181.99,182.04,181.86,181.97,4802.0,159.7375,159.7813,159.6234,159.7199,4802.0
2019-12-10 10:35:00,181.93,181.96,181.82,181.9,4154.0,159.6848,159.7111,159.5882,159.6585,4154.0
2019-12-10 10:40:00,181.92,181.96,181.68,181.8,5762.0,159.676,159.7111,159.4654,159.5707,5762.0
2019-12-10 10:45:00,181.75,181.85,181.75,181.77,4544.0,159.5268,159.6146,159.5268,159.5444,4544.0
2019-12-10 10:50:00,181.76,181.87,181.71,181.87,3720.0,159.5356,159.6321,159.4917,159.6321,3720.0
2019-12-10 10:55:00,181.86,181.86,181.74,181.86,6334.0,159.6234,159.6234,159.518,159.6234,6334.0
2019-12-10 11:00:00,181.93,182.07,181.52,181.68,6582.0,159.6848,159.8077,159.3249,159.4654,6582.0
2019-12-10 11:05:00,181.64,182.0,181.64,181.85,4933.0,159.4303,159.7462,159.4303,159.6146,4933.0
2019-12-10 11:10:00,181.94,181.99,181.74,181.82,5269.0,159.6936,159.7375,159.518,159.5882,5269.0
2019-12-10 11:15:00,181.81,181.98,181.78,181.89,4406.0,159.5795,159.7287,159.5531,159.6497,4406.0
2019-12-10 11:20:00,181.86,181.99,181.78,181.8,15165.0,159.6234,159.7375,159.5531,159.5707,15165.0
2019-12-10 11:25:00,181.81,182.0,181.79,181.98,6958.0,159.5795,159.7462,159.5619,159.7287,6958.0
2019-12-10 11:30:00,181.96,182.01,181.79,181.83,4305.0,159.7111,159.755,159.5619,159.597,4305.0
2019-12-10 11:35:00,181.83,181.95,181.75,181.89,3166.0,159.597,159.7024,159.5268,159.6497,3166.0
2019-12-10 11:40:00,181.9,182.01,181.87,181.92,6793.0,159.6585,159.755,159.6321,159.676,6793.0
2019-12-10 11:45:00,181.98,181.99,181.87,181.92,4291.0,159.7287,159.7375,159.6321,159.676,4291.0
2019-12-10 11:50:00,181.92,182.01,181.89,181.98,12549.0,159.676,159.755,159.6497,159.7287,12549.0
2019-12-10 11:55:00,181.97,182.0,181.92,181.94,18625.0,159.7199,159.7462,159.676,159.6936,18625.0
2019-12-10 12:00:00,181.94,181.98,181.9,181.98,7203.0,159.6936,159.7287,159.6585,159.7287,7203.0
2019-12-10 12:05:00,181.97,182.0,181.88,181.95,9600.0,159.7199,159.7462,159.6409,159.7024,9600.0
2019-12-10 12:10:00,181.95,182.1,181.95,181.99,13035.0,159.7024,159.834,159.7024,159.7375,13035.0
2019-12-10 12:15:00,181.99,182.04,181.98,181.99,2470.0,159.7375,159.7813,159.7287,159.7375,2470.0
2019-12-10 12:20:00,182.0,182.09,181.96,182.08,43855.0,159.7462,159.8252,159.7111,159.8165,43855.0
2019-12-10 12:25:00,182.07,182.1,181.98,181.99,6462.0,159.8077,159.834,159.7287,159.7375,6462.0
2019-12-10 12:30:00,181.99,182.03,181.93,181.96,17735.0,159.7375,159.7726,159.6848,159.7111,17735.0
2019-12-10 12:35:00,181.94,181.95,181.65,181.67,4552.0,159.6936,159.7024,159.439,159.4566,4552.0
2019-12-10 12:40:00,181.65,181.76,181.6,181.69,4414.0,159.439,159.5356,159.3951,159.4741,4414.0
2019-12-10 12:45:00,181.73,181.74,181.69,181.72,1701.0,159.5093,159.518,159.4741,159.5005,1701.0
2019-12-10 12:50:00,181.67,181.71,181.6,181.64,3933.0,159.4566,159.4917,159.3951,159.4303,3933.0
2019-12-10 12:55:00,181.6,181.81,181.6,181.74,4478.0,159.3951,159.5795,159.3951,159.518,4478.0
2019-12-10 13:00:00,181.77,181.8,181.63,181.68,3540.0,159.5444,159.5707,159.4215,159.4654,3540.0
2019-12-10 13:05:00,181.68,181.79,181.55,181.6,3300.0,159.4654,159.5619,159.3513,159.3951,3300.0
2019-12-10 13:10:00,181.6,181.69,181.56,181.6,4972.0,159.3951,159.4741,159.36,159.3951,4972.0
2019-12-10 13:15:00,181.64,181.72,181.51,181.52,9379.0,159.4303,159.5005,159.3162,159.3249,9379.0
2019-12-10 13:20:00,181.57,181.6,181.46,181.56,17287.0,159.3688,159.3951,159.2723,159.36,17287.0
2019-12-10 13:25:00,181.56,181.66,181.5,181.61,8647.0,159.36,159.4478,159.3074,159.4039,8647.0
2019-12-10 13:30:00,181.63,181.74,181.59,181.67,5514.0,159.4215,159.518,159.3864,159.4566,5514.0
2019-12-10 13:35:00,181.7,181.81,181.62,181.62,5104.0,159.4829,159.5795,159.4127,159.4127,5104.0
2019-12-10 13:40:00,181.62,181.72,181.62,181.71,4467.0,159.4127,159.5005,159.4127,159.4917,4467.0
2019-12-10 13:45:00,181.72,181.73,181.53,181.53,5232.0,159.5005,159.5093,159.3337,159.3337,5232.0
2019-12-10 13:50:00,181.52,181.54,181.27,181.29,10662.0,159.3249,159.3425,159.1055,159.1231,10662.0
2019-12-10 13:55:00,181.21,181.22,180.94,180.95,13554.0,159.0528,159.0616,158.8158,158.8246,13554.0
2019-12-10 14:00:00,180.97,181.05,180.93,181.02,7801.0,158.8422,158.9124,158.8071,158.8861,7801.0
2019-12-10 14:05:00,181.06,181.23,181.06,181.09,5549.0,158.9212,159.0704,158.9212,158.9475,5549.0
2019-12-10 14:10:00,181.07,181.11,180.96,181.02,12930.0,158.93,158.9651,158.8334,158.8861,12930.0
2019-12-10 14:15:00,181.07,181.12,181.01,181.04,6863.0,158.93,158.9738,158.8773,158.9036,6863.0
2019-12-10 14:20:00,181.03,181.05,180.89,180.94,10822.0,158.8948,158.9124,158.772,158.8158,10822.0
2019-12-10 14:25:00,180.91,180.95,180.86,180.88,6845.0,158.7895,158.8246,158.7456,158.7632,6845.0
2019-12-10 14:30:00,180.9,181.0,180.86,180.89,9071.0,158.7807,158.8685,158.7456,158.772,9071.0
2019-12-10 14:35:00,180.87,180.88,180.75,180.76,14821.0,158.7544,158.7632,158.6491,158.6579,14821.0
2019-12-10 14:40:00,180.78,180.85,180.77,180.85,8150.0,158.6754,158.7369,158.6666,158.7369,8150.0
2019-12-10 14:45:00,180.85,180.98,180.85,180.98,3844.0,158.7369,158.851,158.7369,158.851,3844.0
2019-12-10 14:50:00,180.98,181.0,180.92,181.0,7365.0,158.851,158.8685,158.7983,158.8685,7365.0
2019-12-10 14:55:00,181.06,181.07,180.99,181.03,7945.0,158.9212,158.93,158.8597,158.8948,7945.0
2019-12-10 15:00:00,181.05,181.06,180.98,180.98,8985.0,158.9124,158.9212,158.851,158.851,8985.0
2019-12-10 15:05:00,180.97,180.98,180.77,180.77,5540.0,158.8422,158.851,158.6666,158.6666,5540.0
2019-12-10 15:10:00,180.79,180.85,180.73,180.77,13877.0,158.6842,158.7369,158.6315,158.6666,13877.0
2019-12-10 15:15:00,180.8,180.8,180.68,180.7,9113.0,158.693,158.693,158.5876,158.6052,9113.0
2019-12-10 15:20:00,180.7,180.73,180.65,180.67,7366.0,158.6052,158.6315,158.5613,158.5789,7366.0
2019-12-10 15:25:00,180.69,180.69,180.63,180.65,7583.0,158.5964,158.5964,158.5438,158.5613,7583.0
2019-12-10 15:30:00,180.65,180.66,180.33,180.35,13624.0,158.5613,158.5701,158.2804,158.298,13624.0
2019-12-10 15:35:00,180.36,180.43,180.33,180.39,15501.0,158.3068,158.3682,158.2804,158.3331,15501.0
2019-12-10 15:40:00,180.38,180.47,180.29,180.47,15778.0,158.3243,158.4033,158.2453,158.4033,15778.0
2019-12-10 15:45:00,180.47,180.59,180.4,180.56,19255.0,158.4033,158.5086,158.3419,158.4823,19255.0
2019-12-10 15:50:00,180.55,180.59,180.41,180.41,30046.0,158.4735,158.5086,158.3507,158.3507,30046.0
2019-12-10 15:55:00,180.4,180.56,180.24,180.45,111620.0,158.3419,158.4823,158.2014,158.3858,111620.0
2019-12-11 09:30:00,180.28,180.57,179.25,179.98,49036.0,158.2365,158.4911,157.3325,157.9732,49036.0
2019-12-11 09:35:00,179.92,180.12,179.72,180.02,4047.0,157.9206,158.0961,157.745,158.0083,4047.0
2019-12-11 09:40:00,179.91,180.3,179.9,180.09,10053.0,157.9118,158.2541,157.903,158.0698,10053.0
2019-12-11 09:45:00,180.02,180.04,179.66,180.04,15041.0,158.0083,158.0259,157.6924,158.0259,15041.0
2019-12-11 09:50:00,180.04,180.09,179.82,179.84,9253.0,158.0259,158.0698,157.8328,157.8503,9253.0
2019-12-11 09:55:00,179.88,180.02,179.6,179.6,9905.0,157.8855,158.0083,157.6397,157.6397,9905.0
2019-12-11 10:00:00,179.59,179.68,179.44,179.46,13668.0,157.6309,157.7099,157.4993,157.5168,13668.0
2019-12-11 10:05:00,179.47,179.52,178.89,179.19,38048.0,157.5256,157.5695,157.0165,157.2798,38048.0
2019-12-11 10:10:00,179.24,179.39,179.0,179.01,7073.0,157.3237,157.4554,157.1131,157.1218,7073.0
2019-12-11 10:15:00,179.02,179.11,178.53,178.84,19056.0,157.1306,157.2096,156.7005,156.9726,19056.0
2019-12-11 10:20:00,178.81,179.05,178.79,178.79,11172.0,156.9463,157.1569,156.9287,156.9287,11172.0
2019-12-11 10:25:00,178.86,179.04,178.8,178.93,8033.0,156.9902,157.1482,156.9375,157.0516,8033.0
2019-12-11 10:30:00,178.96,179.07,178.86,178.95,6787.0,157.0779,157.1745,156.9902,157.0692,6787.0
2019-12-11 10:35:00,178.93,178.96,178.74,178.74,4556.0,157.0516,157.0779,156.8848,156.8848,4556.0
2019-12-11 10:40:00,178.75,178.76,178.45,178.49,7220.0,156.8936,156.9024,156.6303,156.6654,7220.0
2019-12-11 10:45:00,178.48,178.55,178.08,178.24,34975.0,156.6566,156.7181,156.3055,156.446,34975.0
2019-12-11 10:50:00,178.19,178.23,177.92,177.92,19141.0,156.4021,156.4372,156.1651,156.1651,19141.0
2019-12-11 10:55:00,177.95,177.98,177.57,177.64,23051.0,156.1914,156.2178,155.8579,155.9193,23051.0
2019-12-11 11:00:00,177.64,177.87,177.63,177.74,17468.0,155.9193,156.1212,155.9106,156.0071,17468.0
2019-12-11 11:05:00,177.76,177.84,177.68,177.8,15455.0,156.0247,156.0949,155.9545,156.0598,15455.0
2019-12-11 11:10:00,177.82,178.03,177.81,178.03,13307.0,156.0773,156.2617,156.0686,156.2617,13307.0
2019-12-11 11:15:00,178.02,178.2,178.02,178.13,11721.0,156.2529,156.4109,156.2529,156.3494,11721.0
2019-12-11 11:20:00,178.14,178.17,178.0,178.07,9828.0,156.3582,156.3845,156.2353,156.2968,9828.0
2019-12-11 11:25:00,178.07,178.09,177.9,178.04,19937.0,156.2968,156.3143,156.1476,156.2704,19937.0
2019-12-11 11:30:00,178.04,178.12,177.95,178.08,9606.0,156.2704,156.3407,156.1914,156.3055,9606.0
2019-12-11 11:35:00,178.03,178.19,178.02,178.14,6000.0,156.2617,156.4021,156.2529,156.3582,6000.0
2019-12-11 11:40:00,178.2,178.34,178.2,178.25,8007.0,156.4109,156.5338,156.4109,156.4548,8007.0
2019-12-11 11:45:00,178.27,178.28,178.21,178.28,7921.0,156.4723,156.4811,156.4197,156.4811,7921.0
2019-12-11 11:50:00,178.21,178.32,178.21,178.29,8326.0,156.4197,156.5162,156.4197,156.4899,8326.0
2019-12-11 11:55:00,178.27,178.42,178.25,178.27,9990.0,156.4723,156.604,156.4548,156.4723,9990.0
2019-12-11 12:00:00,178.29,178.42,178.28,178.41,5717.0,156.4899,156.604,156.4811,156.5952,5717.0
2019-12-11 12:05:00,178.41,178.52,178.24,178.51,11895.0,156.5952,156.6917,156.446,156.683,11895.0
2019-12-11 12:10:00,178.58,178.58,178.36,178.46,6121.0,156.7444,156.7444,156.5513,156.6391,6121.0
2019-12-11 12:15:00,178.45,179.06,178.45,179.05,11131.0,156.6303,157.1657,156.6303,157.1569,11131.0
2019-12-11 12:20:00,179.03,179.12,178.88,178.89,27318.0,157.1394,157.2184,157.0077,157.0165,27318.0
2019-12-11 12:25:00,178.87,179.15,178.87,179.15,16733.0,156.999,157.2447,156.999,157.2447,16733.0
2019-12-11 12:30:00,179.17,179.26,179.14,179.22,5818.0,157.2623,157.3413,157.2359,157.3062,5818.0
2019-12-11 12:35:00,179.19,179.26,179.06,179.15,15235.0,157.2798,157.3413,157.1657,157.2447,15235.0
2019-12-11 12:40:00,179.17,179.25,179.07,179.15,20911.0,157.2623,157.3325,157.1745,157.2447,20911.0
2019-12-11 12:45:00,179.19,179.3,179.19,179.28,3720.0,157.2798,157.3764,157.2798,157.3588,3720.0
2019-12-11 12:50:00,179.31,179.44,179.31,179.41,4311.0,157.3852,157.4993,157.3852,157.4729,4311.0
2019-12-11 12:55:00,179.43,179.51,179.37,179.49,4677.0,157.4905,157.5607,157.4378,157.5431,4677.0
2019-12-11 13:00:00,179.5,179.5,179.4,179.44,4150.0,157.5519,157.5519,157.4641,157.4993,4150.0
2019-12-11 13:05:00,179.45,179.56,179.45,179.53,9497.0,157.508,157.6046,157.508,157.5783,9497.0
2019-12-11 13:10:00,179.53,179.54,179.44,179.51,8842.0,157.5783,157.587,157.4993,157.5607,8842.0
2019-12-11 13:15:00,179.51,179.69,179.5,179.69,5010.0,157.5607,157.7187,157.5519,157.7187,5010.0
2019-12-11 13:20:00,179.69,179.81,179.66,179.74,5963.0,157.7187,157.824,157.6924,157.7626,5963.0
2019-12-11 13:25:00,179.71,179.85,179.69,179.82,6301.0,157.7362,157.8591,157.7187,157.8328,6301.0
2019-12-11 13:30:00,179.85,179.85,179.71,179.77,6527.0,157.8591,157.8591,157.7362,157.7889,6527.0
2019-12-11 13:35:00,179.76,179.76,179.6,179.67,8513.0,157.7801,157.7801,157.6397,157.7011,8513.0
2019-12-11 13:40:00,179.66,179.67,179.56,179.62,5790.0,157.6924,157.7011,157.6046,157.6572,5790.0
2019-12-11 13:45:00,179.62,179.64,179.56,179.62,4000.0,157.6572,157.6748,157.6046,157.6572,4000.0
2019-12-11 13:50:00,179.67,179.67,179.56,179.64,7829.0,157.7011,157.7011,157.6046,157.6748,7829.0
2019-12-11 13:55:00,179.63,179.63,179.56,179.62,5784.0,157.666,157.666,157.6046,157.6572,5784.0
2019-12-11 14:00:00,179.62,179.88,179.59,179.82,8141.0,157.6572,157.8855,157.6309,157.8328,8141.0
2019-12-11 14:05:00,179.82,179.88,179.69,179.73,6033.0,157.8328,157.8855,157.7187,157.7538,6033.0
2019-12-11 14:10:00,179.75,179.92,179.74,179.79,8092.0,157.7714,157.9206,157.7626,157.8065,8092.0
2019-12-11 14:15:00,179.83,180.0,179.79,180.0,9895.0,157.8416,157.9908,157.8065,157.9908,9895.0
2019-12-11 14:20:00,180.0,180.0,179.8,179.84,9004.0,157.9908,157.9908,157.8152,157.8503,9004.0
2019-12-11 14:25:00,179.84,179.93,179.83,179.9,11090.0,157.8503,157.9293,157.8416,157.903,11090.0
2019-12-11 14:30:00,179.91,179.91,179.77,179.79,10847.0,157.9118,157.9118,157.7889,157.8065,10847.0
2019-12-11 14:35:00,179.83,179.97,179.81,179.92,14349.0,157.8416,157.9645,157.824,157.9206,14349.0
2019-12-11 14:40:00,179.92,179.98,179.8,179.96,11485.0,157.9206,157.9732,157.8152,157.9557,11485.0
2019-12-11 14:45:00,179.97,180.15,179.92,180.14,28269.0,157.9645,158.1224,157.9206,158.1137,28269.0
2019-12-11 14:50:00,180.13,180.26,180.1,180.21,11280.0,158.1049,158.219,158.0786,158.1751,11280.0
2019-12-11 14:55:00,180.23,180.47,180.23,180.38,13744.0,158.1927,158.4033,158.1927,158.3243,13744.0
2019-12-11 15:00:00,180.41,180.44,180.32,180.36,12990.0,158.3507,158.377,158.2717,158.3068,12990.0
2019-12-11 15:05:00,180.34,180.37,180.23,180.26,10239.0,158.2892,158.3155,158.1927,158.219,10239.0
2019-12-11 15:10:00,180.27,180.27,179.8,179.81,19085.0,158.2278,158.2278,157.8152,157.824,19085.0
2019-12-11 15:15:00,179.84,179.88,179.76,179.79,12608.0,157.8503,157.8855,157.7801,157.8065,12608.0
2019-12-11 15:20:00,179.82,179.86,179.65,179.8,12834.0,157.8328,157.8679,157.6836,157.8152,12834.0
2019-12-11 15:25:00,179.79,179.82,179.53,179.63,12043.0,157.8065,157.8328,157.5783,157.666,12043.0
2019-12-11 15:30:00,179.64,179.84,179.59,179.7,19000.0,157.6748,157.8503,157.6309,157.7275,19000.0
2019-12-11 15:35:00,179.7,179.75,179.46,179.49,24151.0,157.7275,157.7714,157.5168,157.5431,24151.0
2019-12-11 15:40:00,179.49,179.49,179.23,179.23,19017.0,157.5431,157.5431,157.3149,157.3149,19017.0
2019-12-11 15:45:00,179.22,179.28,179.13,179.23,28633.0,157.3062,157.3588,157.2272,157.3149,28633.0
2019-12-11 15:50:00,179.23,179.37,179.14,179.25,43595.0,157.3149,157.4378,157.2359,157.3325,43595.0
2019-12-11 15:55:00,179.24,179.34,179.13,179.24,113286.0,157.3237,157.4115,157.2272,157.3237,113286.0
2019-12-12 09:30:00,180.0,180.06,179.38,179.77,35398.0,157.9908,158.0434,157.4466,157.7889,35398.0
2019-12-12 09:35:00,179.77,181.28,179.69,181.27,10574.0,157.7889,159.1143,157.7187,159.1055,10574.0
2019-12-12 09:40:00,181.39,181.39,180.99,181.25,4753.0,159.2108,159.2108,158.8597,159.0879,4753.0
2019-12-12 09:45:00,181.41,181.8,181.41,181.47,6813.0,159.2284,159.5707,159.2284,159.281,6813.0
2019-12-12 09:50:00,181.48,181.77,181.39,181.42,14950.0,159.2898,159.5444,159.2108,159.2372,14950.0
2019-12-12 09:55:00,181.49,181.54,181.13,181.31,7983.0,159.2986,159.3425,158.9826,159.1406,7983.0
2019-12-12 10:00:00,181.45,181.76,181.36,181.59,12101.0,159.2635,159.5356,159.1845,159.3864,12101.0
2019-12-12 10:05:00,181.69,181.82,181.39,181.67,10978.0,159.4741,159.5882,159.2108,159.4566,10978.0
2019-12-12 10:10:00,181.67,181.71,181.49,181.6,8505.0,159.4566,159.4917,159.2986,159.3951,8505.0
2019-12-12 10:15:00,181.69,181.76,181.41,181.45,9932.0,159.4741,159.5356,159.2284,159.2635,9932.0
2019-12-12 10:20:00,181.52,181.61,181.41,181.52,13204.0,159.3249,159.4039,159.2284,159.3249,13204.0
2019-12-12 10:25:00,181.6,181.6,181.4,181.45,9098.0,159.3951,159.3951,159.2196,159.2635,9098.0
2019-12-12 10:30:00,181.49,181.58,181.41,181.42,6245.0,159.2986,159.3776,159.2284,159.2372,6245.0
2019-12-12 10:35:00,181.5,181.54,181.36,181.36,6623.0,159.3074,159.3425,159.1845,159.1845,6623.0
2019-12-12 10:40:00,181.38,181.45,181.21,181.21,7633.0,159.202,159.2635,159.0528,159.0528,7633.0
2019-12-12 10:45:00,181.19,181.23,181.05,181.12,24806.0,159.0353,159.0704,158.9124,158.9738,24806.0
2019-12-12 10:50:00,181.15,181.63,181.14,181.63,28200.0,159.0002,159.4215,158.9914,159.4215,28200.0
2019-12-12 10:55:00,181.67,182.26,181.64,182.19,14318.0,159.4566,159.9744,159.4303,159.913,14318.0
2019-12-12 11:00:00,182.19,182.41,182.16,182.41,5500.0,159.913,160.1061,159.8867,160.1061,5500.0
2019-12-12 11:05:00,182.36,182.67,182.35,182.49,9024.0,160.0622,160.3343,160.0534,160.1763,9024.0
2019-12-12 11:10:00,182.51,182.62,182.38,182.39,3988.0,160.1939,160.2904,160.0798,160.0886,3988.0
2019-12-12 11:15:00,182.41,182.41,182.08,182.17,6975.0,160.1061,160.1061,159.8165,159.8955,6975.0
2019-12-12 11:20:00,182.15,182.15,181.79,181.8,5489.0,159.8779,159.8779,159.5619,159.5707,5489.0
2019-12-12 11:25:00,181.71,181.81,181.58,181.78,5345.0,159.4917,159.5795,159.3776,159.5531,5345.0
2019-12-12 11:30:00,181.75,182.02,181.75,181.88,5242.0,159.5268,159.7638,159.5268,159.6409,5242.0
2019-12-12 11:35:00,181.83,182.1,181.83,181.94,5176.0,159.597,159.834,159.597,159.6936,5176.0
2019-12-12 11:40:00,181.84,181.85,181.68,181.78,10923.0,159.6058,159.6146,159.4654,159.5531,10923.0
2019-12-12 11:45:00,181.78,181.79,181.7,181.74,3031.0,159.5531,159.5619,159.4829,159.518,3031.0
2019-12-12 11:50:00,181.71,181.71,181.61,181.61,5199.0,159.4917,159.4917,159.4039,159.4039,5199.0
2019-12-12 11:55:00,181.43,181.55,181.23,181.55,3500.0,159.2459,159.3513,159.0704,159.3513,3500.0
2019-12-12 12:00:00,181.49,181.53,181.39,181.43,3349.0,159.2986,159.3337,159.2108,159.2459,3349.0
2019-12-12 12:05:00,181.39,181.6,181.35,181.59,3870.0,159.2108,159.3951,159.1757,159.3864,3870.0
2019-12-12 12:10:00,181.56,181.6,181.38,181.38,4157.0,159.36,159.3951,159.202,159.202,4157.0
2019-12-12 12:15:00,181.44,181.51,181.33,181.4,6704.0,159.2547,159.3162,159.1582,159.2196,6704.0
2019-12-12 12:20:00,181.4,181.4,181.21,181.23,8112.0,159.2196,159.2196,159.0528,159.0704,8112.0
2019-12-12 12:25:00,181.21,181.28,181.06,181.12,3868.0,159.0528,159.1143,158.9212,158.9738,3868.0
2019-12-12 12:30:00,181.22,181.63,181.18,181.51,6488.0,159.0616,159.4215,159.0265,159.3162,6488.0
2019-12-12 12:35:00,181.49,181.56,181.4,181.43,5370.0,159.2986,159.36,159.2196,159.2459,5370.0
2019-12-12 12:40:00,181.41,181.5,181.39,181.44,2900.0,159.2284,159.3074,159.2108,159.2547,2900.0
2019-12-12 12:45:00,181.44,181.5,181.4,181.43,2985.0,159.2547,159.3074,159.2196,159.2459,2985.0
2019-12-12 12:50:00,181.46,181.5,181.4,181.49,2475.0,159.2723,159.3074,159.2196,159.2986,2475.0
2019-12-12 12:55:00,181.47,181.49,181.21,181.21,1600.0,159.281,159.2986,159.0528,159.0528,1600.0
2019-12-12 13:00:00,181.24,181.28,181.19,181.27,2800.0,159.0792,159.1143,159.0353,159.1055,2800.0
2019-12-12 13:05:00,181.27,181.39,181.2,181.24,6899.0,159.1055,159.2108,159.0441,159.0792,6899.0
2019-12-12 13:10:00,181.27,181.37,181.16,181.27,4683.0,159.1055,159.1933,159.0089,159.1055,4683.0
2019-12-12 13:15:00,181.3,181.37,181.3,181.32,3007.0,159.1318,159.1933,159.1318,159.1494,3007.0
2019-12-12 13:20:00,181.32,181.43,181.14,181.16,8071.0,159.1494,159.2459,158.9914,159.0089,8071.0
2019-12-12 13:25:00,181.13,181.18,181.04,181.12,3652.0,158.9826,159.0265,158.9036,158.9738,3652.0
2019-12-12 13:30:00,181.13,181.13,180.82,180.82,5616.0,158.9826,158.9826,158.7105,158.7105,5616.0
2019-12-12 13:35:00,180.84,180.88,180.78,180.82,3348.0,158.7281,158.7632,158.6754,158.7105,3348.0
2019-12-12 13:40:00,180.86,180.88,180.74,180.77,3871.0,158.7456,158.7632,158.6403,158.6666,3871.0
2019-12-12 13:45:00,180.77,180.77,180.45,180.45,5849.0,158.6666,158.6666,158.3858,158.3858,5849.0
2019-12-12 13:50:00,180.45,180.56,180.45,180.56,8289.0,158.3858,158.4823,158.3858,158.4823,8289.0
2019-12-12 13:55:00,180.53,180.56,180.37,180.43,7114.0,158.456,158.4823,158.3155,158.3682,7114.0
2019-12-12 14:00:00,180.46,180.47,180.24,180.24,6065.0,158.3945,158.4033,158.2014,158.2014,6065.0
2019-12-12 14:05:00,180.24,180.43,180.24,180.43,5930.0,158.2014,158.3682,158.2014,158.3682,5930.0
2019-12-12 14:10:00,180.44,180.45,180.24,180.31,5823.0,158.377,158.3858,158.2014,158.2629,5823.0
2019-12-12 14:15:00,180.32,180.37,180.26,180.29,5669.0,158.2717,158.3155,158.219,158.2453,5669.0
2019-12-12 14:20:00,180.31,180.31,180.17,180.17,5222.0,158.2629,158.2629,158.14,158.14,5222.0
2019-12-12 14:25:00,180.17,180.28,180.14,180.14,6199.0,158.14,158.2365,158.1137,158.1137,6199.0
2019-12-12 14:30:00,180.14,180.92,180.09,180.6,25241.0,158.1137,158.7983,158.0698,158.5174,25241.0
2019-12-12 14:35:00,180.65,180.65,180.36,180.53,5625.0,158.5613,158.5613,158.3068,158.456,5625.0
2019-12-12 14:40:00,180.42,180.59,180.35,180.36,8681.0,158.3594,158.5086,158.298,158.3068,8681.0
2019-12-12 14:45:00,180.36,180.44,180.08,180.17,10747.0,158.3068,158.377,158.061,158.14,10747.0
2019-12-12 14:50:00,180.13,180.24,180.08,180.16,14166.0,158.1049,158.2014,158.061,158.1312,14166.0
2019-12-12 14:55:00,180.15,180.41,180.15,180.28,7878.0,158.1224,158.3507,158.1224,158.2365,7878.0
2019-12-12 15:00:00,180.31,180.43,180.26,180.26,12493.0,158.2629,158.3682,158.219,158.219,12493.0
2019-12-12 15:05:00,180.31,180.34,180.16,180.16,8595.0,158.2629,158.2892,158.1312,158.1312,8595.0
2019-12-12 15:10:00,180.13,180.18,180.06,180.11,7651.0,158.1049,158.1488,158.0434,158.0873,7651.0
2019-12-12 15:15:00,180.1,180.28,180.08,180.15,8906.0,158.0786,158.2365,158.061,158.1224,8906.0
2019-12-12 15:20:00,180.19,180.21,180.07,180.11,5556.0,158.1576,158.1751,158.0522,158.0873,5556.0
2019-12-12 15:25:00,180.14,180.49,180.07,180.37,19528.0,158.1137,158.4209,158.0522,158.3155,19528.0
2019-12-12 15:30:00,180.43,180.49,180.27,180.3,10138.0,158.3682,158.4209,158.2278,158.2541,10138.0
2019-12-12 15:35:00,180.38,180.49,180.26,180.39,15235.0,158.3243,158.4209,158.219,158.3331,15235.0
2019-12-12 15:40:00,180.38,180.48,180.3,180.32,24212.0,158.3243,158.4121,158.2541,158.2717,24212.0
2019-12-12 15:45:00,180.31,180.56,180.29,180.52,24178.0,158.2629,158.4823,158.2453,158.4472,24178.0
2019-12-12 15:50:00,180.56,180.62,180.27,180.32,35846.0,158.4823,158.535,158.2278,158.2717,35846.0
2019-12-12 15:55:00,180.32,180.6,180.25,180.46,80263.0,158.2717,158.5174,158.2102,158.3945,80263.0
2019-12-13 09:30:00,179.9,180.24,179.79,179.79,21044.0,157.903,158.2014,157.8065,157.8065,21044.0
2019-12-13 09:35:00,179.82,179.98,179.61,179.94,3578.0,157.8328,157.9732,157.6485,157.9381,3578.0
2019-12-13 09:40:00,179.9,180.14,179.87,180.03,6850.0,157.903,158.1137,157.8767,158.0171,6850.0
2019-12-13 09:45:00,180.03,180.21,179.9,180.03,12853.0,158.0171,158.1751,157.903,158.0171,12853.0
2019-12-13 09:50:00,179.99,180.05,179.83,179.96,3191.0,157.982,158.0347,157.8416,157.9557,3191.0
2019-12-13 09:55:00,180.02,180.16,179.85,179.98,4541.0,158.0083,158.1312,157.8591,157.9732,4541.0
2019-12-13 10:00:00,179.85,180.86,179.85,180.85,6846.0,157.8591,158.7456,157.8591,158.7369,6846.0
2019-12-13 10:05:00,180.84,180.92,180.65,180.72,8268.0,158.7281,158.7983,158.5613,158.6227,8268.0
2019-12-13 10:10:00,180.66,180.74,180.19,180.29,4360.0,158.5701,158.6403,158.1576,158.2453,4360.0
2019-12-13 10:15:00,180.29,180.9,180.19,180.9,5172.0,158.2453,158.7807,158.1576,158.7807,5172.0
2019-12-13 10:20:00,180.81,180.86,180.48,180.64,3802.0,158.7017,158.7456,158.4121,158.5525,3802.0
2019-12-13 10:25:00,180.58,180.64,180.37,180.38,3243.0,158.4999,158.5525,158.3155,158.3243,3243.0
2019-12-13 10:30:00,180.32,180.41,180.11,180.28,10319.0,158.2717,158.3507,158.0873,158.2365,10319.0
2019-12-13 10:35:00,180.28,180.32,179.75,179.93,7416.0,158.2365,158.2717,157.7714,157.9293,7416.0
2019-12-13 10:40:00,179.94,180.32,179.87,180.09,6682.0,157.9381,158.2717,157.8767,158.0698,6682.0
2019-12-13 10:45:00,180.02,180.41,180.02,180.11,6418.0,158.0083,158.3507,158.0083,158.0873,6418.0
2019-12-13 10:50:00,180.24,180.24,179.91,179.91,5122.0,158.2014,158.2014,157.9118,157.9118,5122.0
2019-12-13 10:55:00,179.98,180.02,179.81,179.94,6651.0,157.9732,158.0083,157.824,157.9381,6651.0
2019-12-13 11:00:00,179.94,180.19,179.87,180.14,8403.0,157.9381,158.1576,157.8767,158.1137,8403.0
2019-12-13 11:05:00,180.12,180.38,180.09,180.27,9810.0,158.0961,158.3243,158.0698,158.2278,9810.0
2019-12-13 11:10:00,180.32,180.32,179.99,180.0,4825.0,158.2717,158.2717,157.982,157.9908,4825.0
2019-12-13 11:15:00,179.99,180.01,179.61,179.61,5009.0,157.982,157.9996,157.6485,157.6485,5009.0
2019-12-13 11:20:00,179.65,179.69,179.49,179.66,4895.0,157.6836,157.7187,157.5431,157.6924,4895.0
2019-12-13 11:25:00,179.46,179.57,179.37,179.54,5381.0,157.5168,157.6134,157.4378,157.587,5381.0
2019-12-13 11:30:00,179.56,179.73,179.44,179.46,4295.0,157.6046,157.7538,157.4993,157.5168,4295.0
2019-12-13 11:35:00,179.44,179.65,179.35,179.59,11099.0,157.4993,157.6836,157.4203,157.6309,11099.0
2019-12-13 11:40:00,179.58,179.82,179.58,179.82,8973.0,157.6221,157.8328,157.6221,157.8328,8973.0
2019-12-13 11:45:00,179.79,179.98,179.79,179.87,16143.0,157.8065,157.9732,157.8065,157.8767,16143.0
2019-12-13 11:50:00,179.89,180.06,179.77,179.8,4935.0,157.8942,158.0434,157.7889,157.8152,4935.0
2019-12-13 11:55:00,179.82,179.83,179.72,179.74,3397.0,157.8328,157.8416,157.745,157.7626,3397.0
2019-12-13 12:00:00,179.73,179.8,179.7,179.73,2406.0,157.7538,157.8152,157.7275,157.7538,2406.0
2019-12-13 12:05:00,179.75,179.75,179.42,179.51,12402.0,157.7714,157.7714,157.4817,157.5607,12402.0
2019-12-13 12:10:00,179.52,179.54,179.29,179.3,5705.0,157.5695,157.587,157.3676,157.3764,5705.0
2019-12-13 12:15:00,179.33,179.38,179.31,179.35,2783.0,157.4027,157.4466,157.3852,157.4203,2783.0
2019-12-13 12:20:00,179.36,179.43,179.29,179.41,4746.0,157.429,157.4905,157.3676,157.4729,4746.0
2019-12-13 12:25:00,179.43,179.64,179.42,179.64,5525.0,157.4905,157.6748,157.4817,157.6748,5525.0
2019-12-13 12:30:00,179.61,179.7,179.56,179.7,3316.0,157.6485,157.7275,157.6046,157.7275,3316.0
2019-12-13 12:35:00,179.67,179.7,179.61,179.61,3888.0,157.7011,157.7275,157.6485,157.6485,3888.0
2019-12-13 12:40:00,179.58,179.58,179.37,179.42,3232.0,157.6221,157.6221,157.4378,157.4817,3232.0
2019-12-13 12:45:00,179.41,179.46,179.4,179.4,1832.0,157.4729,157.5168,157.4641,157.4641,1832.0
2019-12-13 12:50:00,179.38,179.38,179.21,179.24,3390.0,157.4466,157.4466,157.2974,157.3237,3390.0
2019-12-13 12:55:00,179.21,179.38,179.18,179.38,3839.0,157.2974,157.4466,157.271,157.4466,3839.0
2019-12-13 13:00:00,179.39,179.46,179.36,179.46,7562.0,157.4554,157.5168,157.429,157.5168,7562.0
2019-12-13 13:05:00,179.48,179.48,179.38,179.41,3871.0,157.5344,157.5344,157.4466,157.4729,3871.0
2019-12-13 13:10:00,179.43,179.44,179.23,179.32,3100.0,157.4905,157.4993,157.3149,157.3939,3100.0
2019-12-13 13:15:00,179.33,179.33,179.22,179.25,2740.0,157.4027,157.4027,157.3062,157.3325,2740.0
2019-12-13 13:20:00,179.25,179.3,179.21,179.25,8839.0,157.3325,157.3764,157.2974,157.3325,8839.0
2019-12-13 13:25:00,179.23,179.28,179.19,179.28,8743.0,157.3149,157.3588,157.2798,157.3588,8743.0
2019-12-13 13:30:00,179.28,179.39,179.28,179.31,5862.0,157.3588,157.4554,157.3588,157.3852,5862.0
2019-12-13 13:35:00,179.34,179.34,179.25,179.25,1605.0,157.4115,157.4115,157.3325,157.3325,1605.0
2019-12-13 13:40:00,179.29,179.3,179.21,179.28,3776.0,157.3676,157.3764,157.2974,157.3588,3776.0
2019-12-13 13:45:00,179.27,179.27,179.07,179.07,3783.0,157.35,157.35,157.1745,157.1745,3783.0
2019-12-13 13:50:00,179.14,179.29,179.14,179.23,3260.0,157.2359,157.3676,157.2359,157.3149,3260.0
2019-12-13 13:55:00,179.25,179.29,179.23,179.25,2747.0,157.3325,157.3676,157.3149,157.3325,2747.0
2019-12-13 14:00:00,179.24,179.31,178.94,179.08,16514.0,157.3237,157.3852,157.0604,157.1833,16514.0
2019-12-13 14:05:00,179.08,179.08,178.95,178.98,9240.0,157.1833,157.1833,157.0692,157.0955,9240.0
2019-12-13 14:10:00,179.02,179.09,178.97,179.02,5869.0,157.1306,157.1921,157.0867,157.1306,5869.0
2019-12-13 14:15:00,178.98,179.05,178.98,179.05,5799.0,157.0955,157.1569,157.0955,157.1569,5799.0
2019-12-13 14:20:00,179.03,179.04,178.97,179.0,4041.0,157.1394,157.1482,157.0867,157.1131,4041.0
2019-12-13 14:25:00,179.0,179.0,178.93,179.0,2894.0,157.1131,157.1131,157.0516,157.1131,2894.0
2019-12-13 14:30:00,179.0,179.03,178.93,178.99,3569.0,157.1131,157.1394,157.0516,157.1043,3569.0
2019-12-13 14:35:00,178.93,178.93,178.82,178.85,3872.0,157.0516,157.0516,156.9551,156.9814,3872.0
2019-12-13 14:40:00,178.86,178.94,178.82,178.91,5037.0,156.9902,157.0604,156.9551,157.0341,5037.0
2019-12-13 14:45:00,178.9,178.94,178.85,178.89,3255.0,157.0253,157.0604,156.9814,157.0165,3255.0
2019-12-13 14:50:00,178.89,178.91,178.78,178.81,13023.0,157.0165,157.0341,156.92,156.9463,13023.0
2019-12-13 14:55:00,178.78,178.85,178.75,178.75,8541.0,156.92,156.9814,156.8936,156.8936,8541.0
2019-12-13 15:00:00,178.77,178.85,178.76,178.78,9372.0,156.9112,156.9814,156.9024,156.92,9372.0
2019-12-13 15:05:00,178.8,178.82,178.59,178.59,10949.0,156.9375,156.9551,156.7532,156.7532,10949.0
2019-12-13 15:10:00,178.57,178.57,178.43,178.43,10295.0,156.7356,156.7356,156.6128,156.6128,10295.0
2019-12-13 15:15:00,178.44,178.52,178.41,178.49,10399.0,156.6215,156.6917,156.5952,156.6654,10399.0
2019-12-13 15:20:00,178.48,178.55,178.4,178.44,11228.0,156.6566,156.7181,156.5864,156.6215,11228.0
2019-12-13 15:25:00,178.44,178.56,178.43,178.52,13371.0,156.6215,156.7269,156.6128,156.6917,13371.0
2019-12-13 15:30:00,178.53,178.64,178.53,178.58,17988.0,156.7005,156.7971,156.7005,156.7444,17988.0
2019-12-13 15:35:00,178.57,178.62,178.47,178.5,13124.0,156.7356,156.7795,156.6479,156.6742,13124.0
2019-12-13 15:40:00,178.51,178.64,178.49,178.63,18218.0,156.683,156.7971,156.6654,156.7883,18218.0
2019-12-13 15:45:00,178.65,178.66,178.52,178.52,14804.0,156.8059,156.8146,156.6917,156.6917,14804.0
2019-12-13 15:50:00,178.54,178.8,178.53,178.66,18797.0,156.7093,156.9375,156.7005,156.8146,18797.0
2019-12-13 15:55:00,178.65,179.11,178.63,179.03,82835.0,156.8059,157.2096,156.7883,157.1394,82835.0
2019-12-16 09:30:00,179.42,179.8,179.02,179.02,29118.0,157.4817,157.8152,157.1306,157.1306,29118.0
2019-12-16 09:35:00,179.08,179.25,178.85,178.97,14346.0,157.1833,157.3325,156.9814,157.0867,14346.0
2019-12-16 09:40:00,179.0,179.57,178.96,179.46,12934.0,157.1131,157.6134,157.0779,157.5168,12934.0
2019-12-16 09:45:00,179.43,179.85,179.38,179.8,15311.0,157.4905,157.8591,157.4466,157.8152,15311.0
2019-12-16 09:50:00,179.81,180.28,179.8,180.28,16770.0,157.824,158.2365,157.8152,158.2365,16770.0
2019-12-16 09:55:00,180.25,180.37,180.05,180.05,5501.0,158.2102,158.3155,158.0347,158.0347,5501.0
2019-12-16 10:00:00,180.06,180.46,180.06,180.4,8711.0,158.0434,158.3945,158.0434,158.3419,8711.0
2019-12-16 10:05:00,180.37,180.49,180.18,180.25,35769.0,158.3155,158.4209,158.1488,158.2102,35769.0
2019-12-16 10:10:00,180.25,180.42,180.23,180.31,10841.0,158.2102,158.3594,158.1927,158.2629,10841.0
2019-12-16 10:15:00,180.31,180.4,180.25,180.27,8068.0,158.2629,158.3419,158.2102,158.2278,8068.0
2019-12-16 10:20:00,180.27,180.27,180.04,180.12,9379.0,158.2278,158.2278,158.0259,158.0961,9379.0
2019-12-16 10:25:00,180.17,180.17,180.06,180.06,5136.0,158.14,158.14,158.0434,158.0434,5136.0
2019-12-16 10:30:00,180.04,180.14,179.87,180.02,48190.0,158.0259,158.1137,157.8767,158.0083,48190.0
2019-12-16 10:35:00,180.03,180.17,179.95,179.95,13922.0,158.0171,158.14,157.9469,157.9469,13922.0
2019-12-16 10:40:00,179.96,180.06,179.95,179.98,8302.0,157.9557,158.0434,157.9469,157.9732,8302.0
2019-12-16 10:45:00,180.02,180.05,179.87,180.05,2675.0,158.0083,158.0347,157.8767,158.0347,2675.0
2019-12-16 10:50:00,180.04,180.04,179.94,179.99,3951.0,158.0259,158.0259,157.9381,157.982,3951.0
2019-12-16 10:55:00,179.99,180.03,179.82,179.83,9246.0,157.982,158.0171,157.8328,157.8416,9246.0
2019-12-16 11:00:00,179.87,179.9,179.79,179.85,5481.0,157.8767,157.903,157.8065,157.8591,5481.0
2019-12-16 11:05:00,179.88,179.92,179.81,179.91,2133.0,157.8855,157.9206,157.824,157.9118,2133.0
2019-12-16 11:10:00,179.89,180.06,179.88,180.06,9526.0,157.8942,158.0434,157.8855,158.0434,9526.0
2019-12-16 11:15:00,180.03,180.03,179.91,180.01,3100.0,158.0171,158.0171,157.9118,157.9996,3100.0
2019-12-16 11:20:00,180.0,180.0,179.79,179.93,17892.0,157.9908,157.9908,157.8065,157.9293,17892.0
2019-12-16 11:25:00,179.99,180.0,179.94,179.99,8863.0,157.982,157.9908,157.9381,157.982,8863.0
2019-12-16 11:30:00,179.98,179.98,179.91,179.95,2956.0,157.9732,157.9732,157.9118,157.9469,2956.0
2019-12-16 11:35:00,179.98,180.08,179.94,180.06,3162.0,157.9732,158.061,157.9381,158.0434,3162.0
2019-12-16 11:40:00,180.08,180.13,180.05,180.12,25576.0,158.061,158.1049,158.0347,158.0961,25576.0
2019-12-16 11:45:00,180.12,180.12,180.09,180.09,8444.0,158.0961,158.0961,158.0698,158.0698,8444.0
2019-12-16 11:50:00,180.12,180.12,180.08,180.08,11445.0,158.0961,158.0961,158.061,158.061,11445.0
2019-12-16 11:55:00,180.09,180.13,180.08,180.12,13595.0,158.0698,158.1049,158.061,158.0961,13595.0
2019-12-16 12:00:00,180.12,180.13,180.09,180.12,14627.0,158.0961,158.1049,158.0698,158.0961,14627.0
2019-12-16 12:05:00,180.12,180.12,180.0,180.02,8726.0,158.0961,158.0961,157.9908,158.0083,8726.0
2019-12-16 12:10:00,180.0,180.21,180.0,180.05,18098.0,157.9908,158.1751,157.9908,158.0347,18098.0
2019-12-16 12:15:00,180.04,180.24,180.04,180.14,5428.0,158.0259,158.2014,158.0259,158.1137,5428.0
2019-12-16 12:20:00,180.17,180.25,180.17,180.24,3882.0,158.14,158.2102,158.14,158.2014,3882.0
2019-12-16 12:25:00,180.25,180.3,180.13,180.15,3691.0,158.2102,158.2541,158.1049,158.1224,3691.0
2019-12-16 12:30:00,180.12,180.14,179.93,179.98,3381.0,158.0961,158.1137,157.9293,157.9732,3381.0
2019-12-16 12:35:00,179.99,180.04,179.98,180.04,3142.0,157.982,158.0259,157.9732,158.0259,3142.0
2019-12-16 12:40:00,179.98,180.08,179.97,180.02,4787.0,157.9732,158.061,157.9645,158.0083,4787.0
2019-12-16 12:45:00,180.02,180.02,179.93,179.93,2920.0,158.0083,158.0083,157.9293,157.9293,2920.0
2019-12-16 12:50:00,179.95,180.01,179.93,180.01,2702.0,157.9469,157.9996,157.9293,157.9996,2702.0
2019-12-16 12:55:00,180.04,180.08,179.97,180.08,5940.0,158.0259,158.061,157.9645,158.061,5940.0
2019-12-16 13:00:00,180.07,180.2,180.07,180.2,4329.0,158.0522,158.1663,158.0522,158.1663,4329.0
2019-12-16 13:05:00,180.2,180.28,180.2,180.27,3447.0,158.1663,158.2365,158.1663,158.2278,3447.0
2019-12-16 13:10:00,180.23,180.3,180.23,180.3,2047.0,158.1927,158.2541,158.1927,158.2541,2047.0
2019-12-16 13:15:00,180.32,180.5,180.31,180.38,5796.0,158.2717,158.4296,158.2629,158.3243,5796.0
2019-12-16 13:20:00,180.4,180.46,180.36,180.43,2881.0,158.3419,158.3945,158.3068,158.3682,2881.0
2019-12-16 13:25:00,180.45,180.5,180.4,180.44,1608.0,158.3858,158.4296,158.3419,158.377,1608.0
2019-12-16 13:30:00,180.46,180.47,180.33,180.39,4255.0,158.3945,158.4033,158.2804,158.3331,4255.0
2019-12-16 13:35:00,180.39,180.42,180.35,180.42,2149.0,158.3331,158.3594,158.298,158.3594,2149.0
2019-12-16 13:40:00,180.46,180.62,180.44,180.56,3881.0,158.3945,158.535,158.377,158.4823,3881.0
2019-12-16 13:45:00,180.57,180.72,180.57,180.72,1447.0,158.4911,158.6227,158.4911,158.6227,1447.0
2019-12-16 13:50:00,180.76,180.89,180.74,180.8,6093.0,158.6579,158.772,158.6403,158.693,6093.0
2019-12-16 13:55:00,180.8,180.85,180.7,180.72,3407.0,158.693,158.7369,158.6052,158.6227,3407.0
2019-12-16 14:00:00,180.72,180.82,180.72,180.82,6082.0,158.6227,158.7105,158.6227,158.7105,6082.0
2019-12-16 14:05:00,180.82,180.82,180.64,180.64,3100.0,158.7105,158.7105,158.5525,158.5525,3100.0
2019-12-16 14:10:00,180.61,180.67,180.6,180.66,1510.0,158.5262,158.5789,158.5174,158.5701,1510.0
2019-12-16 14:15:00,180.66,180.66,180.53,180.56,2568.0,158.5701,158.5701,158.456,158.4823,2568.0
2019-12-16 14:20:00,180.59,180.66,180.59,180.63,2505.0,158.5086,158.5701,158.5086,158.5438,2505.0
2019-12-16 14:25:00,180.61,180.63,180.52,180.59,6810.0,158.5262,158.5438,158.4472,158.5086,6810.0
2019-12-16 14:30:00,180.56,180.59,180.46,180.49,3567.0,158.4823,158.5086,158.3945,158.4209,3567.0
2019-12-16 14:35:00,180.49,180.54,180.46,180.5,4914.0,158.4209,158.4648,158.3945,158.4296,4914.0
2019-12-16 14:40:00,180.5,180.63,180.5,180.63,3373.0,158.4296,158.5438,158.4296,158.5438,3373.0
2019-12-16 14:45:00,180.64,180.66,180.59,180.65,3420.0,158.5525,158.5701,158.5086,158.5613,3420.0
2019-12-16 14:50:00,180.61,180.68,180.59,180.59,3354.0,158.5262,158.5876,158.5086,158.5086,3354.0
2019-12-16 14:55:00,180.63,180.63,180.5,180.54,2813.0,158.5438,158.5438,158.4296,158.4648,2813.0
2019-12-16 15:00:00,180.51,180.6,180.45,180.56,3620.0,158.4384,158.5174,158.3858,158.4823,3620.0
2019-12-16 15:05:00,180.57,180.6,180.54,180.54,3574.0,158.4911,158.5174,158.4648,158.4648,3574.0
2019-12-16 15:10:00,180.53,180.61,180.5,180.55,5143.0,158.456,158.5262,158.4296,158.4735,5143.0
2019-12-16 15:15:00,180.56,180.7,180.56,180.69,4865.0,158.4823,158.6052,158.4823,158.5964,4865.0
2019-12-16 15:20:00,180.7,180.81,180.69,180.74,5803.0,158.6052,158.7017,158.5964,158.6403,5803.0
2019-12-16 15:25:00,180.75,180.76,180.68,180.7,4570.0,158.6491,158.6579,158.5876,158.6052,4570.0
2019-12-16 15:30:00,180.71,180.73,180.56,180.7,9050.0,158.614,158.6315,158.4823,158.6052,9050.0
2019-12-16 15:35:00,180.73,180.74,180.63,180.65,4521.0,158.6315,158.6403,158.5438,158.5613,4521.0
2019-12-16 15:40:00,180.64,180.66,180.56,180.58,6632.0,158.5525,158.5701,158.4823,158.4999,6632.0
2019-12-16 15:45:00,180.57,180.58,180.41,180.47,13362.0,158.4911,158.4999,158.3507,158.4033,13362.0
2019-12-16 15:50:00,180.46,180.6,180.45,180.53,22158.0,158.3945,158.5174,158.3858,158.456,22158.0
2019-12-16 15:55:00,180.54,180.68,180.52,180.58,49746.0,158.4648,158.5876,158.4472,158.4999,49746.0
2019-12-17 09:30:00,181.29,181.3,180.68,181.3,27288.0,159.1231,159.1318,158.5876,159.1318,27288.0
2019-12-17 09:35:00,181.07,181.56,181.07,181.48,3542.0,158.93,159.36,158.93,159.2898,3542.0
2019-12-17 09:40:00,181.63,181.63,181.17,181.18,3766.0,159.4215,159.4215,159.0177,159.0265,3766.0
2019-12-17 09:45:00,181.2,181.6,181.2,181.48,4560.0,159.0441,159.3951,159.0441,159.2898,4560.0
2019-12-17 09:50:00,181.47,181.85,181.46,181.72,6232.0,159.281,159.6146,159.2723,159.5005,6232.0
2019-12-17 09:55:00,181.67,181.76,181.54,181.73,8402.0,159.4566,159.5356,159.3425,159.5093,8402.0
2019-12-17 10:00:00,181.77,181.78,181.63,181.69,5973.0,159.5444,159.5531,159.4215,159.4741,5973.0
2019-12-17 10:05:00,181.73,181.84,181.41,181.47,5858.0,159.5093,159.6058,159.2284,159.281,5858.0
2019-12-17 10:10:00,181.47,181.76,181.46,181.72,5506.0,159.281,159.5356,159.2723,159.5005,5506.0
2019-12-17 10:15:00,181.68,181.75,181.5,181.66,6663.0,159.4654,159.5268,159.3074,159.4478,6663.0
2019-12-17 10:20:00,181.76,181.92,181.65,181.9,6541.0,159.5356,159.676,159.439,159.6585,6541.0
2019-12-17 10:25:00,181.9,182.05,181.88,181.88,6835.0,159.6585,159.7901,159.6409,159.6409,6835.0
2019-12-17 10:30:00,181.95,181.96,181.81,181.91,4776.0,159.7024,159.7111,159.5795,159.6672,4776.0
2019-12-17 10:35:00,181.87,181.96,181.81,181.89,7693.0,159.6321,159.7111,159.5795,159.6497,7693.0
2019-12-17 10:40:00,181.87,181.93,181.81,181.85,6867.0,159.6321,159.6848,159.5795,159.6146,6867.0
2019-12-17 10:45:00,181.85,182.02,181.85,181.96,7982.0,159.6146,159.7638,159.6146,159.7111,7982.0
2019-12-17 10:50:00,181.99,182.03,181.84,181.84,7327.0,159.7375,159.7726,159.6058,159.6058,7327.0
2019-12-17 10:55:00,181.83,181.93,181.76,181.87,8819.0,159.597,159.6848,159.5356,159.6321,8819.0
2019-12-17 11:00:00,181.86,181.99,181.8,181.97,7278.0,159.6234,159.7375,159.5707,159.7199,7278.0
2019-12-17 11:05:00,181.95,181.96,181.74,181.81,3384.0,159.7024,159.7111,159.518,159.5795,3384.0
2019-12-17 11:10:00,181.85,181.89,181.7,181.76,3089.0,159.6146,159.6497,159.4829,159.5356,3089.0
2019-12-17 11:15:00,181.76,181.88,181.68,181.81,9337.0,159.5356,159.6409,159.4654,159.5795,9337.0
2019-12-17 11:20:00,181.81,181.93,181.81,181.83,1769.0,159.5795,159.6848,159.5795,159.597,1769.0
2019-12-17 11:25:00,181.82,181.94,181.77,181.85,3419.0,159.5882,159.6936,159.5444,159.6146,3419.0
2019-12-17 11:30:00,181.85,181.96,181.85,181.87,3709.0,159.6146,159.7111,159.6146,159.6321,3709.0
2019-12-17 11:35:00,181.88,182.03,181.85,182.0,5000.0,159.6409,159.7726,159.6146,159.7462,5000.0
2019-12-17 11:40:00,182.01,182.02,181.83,181.89,7846.0,159.755,159.7638,159.597,159.6497,7846.0
2019-12-17 11:45:00,181.89,181.96,181.76,181.77,16186.0,159.6497,159.7111,159.5356,159.5444,16186.0
2019-12-17 11:50:00,181.75,181.84,181.73,181.79,3010.0,159.5268,159.6058,159.5093,159.5619,3010.0
2019-12-17 11:55:00,181.77,181.78,181.65,181.73,3350.0,159.5444,159.5531,159.439,159.5093,3350.0
2019-12-17 12:00:00,181.76,181.83,181.66,181.69,3881.0,159.5356,159.597,159.4478,159.4741,3881.0
2019-12-17 12:05:00,181.71,181.71,181.57,181.59,4544.0,159.4917,159.4917,159.3688,159.3864,4544.0
2019-12-17 12:10:00,181.56,181.68,181.54,181.62,6399.0,159.36,159.4654,159.3425,159.4127,6399.0
2019-12-17 12:15:00,181.6,181.61,181.52,181.54,5624.0,159.3951,159.4039,159.3249,159.3425,5624.0
2019-12-17 12:20:00,181.53,181.56,181.47,181.55,4113.0,159.3337,159.36,159.281,159.3513,4113.0
2019-12-17 12:25:00,181.46,181.5,181.43,181.44,2809.0,159.2723,159.3074,159.2459,159.2547,2809.0
2019-12-17 12:30:00,181.43,181.45,181.35,181.42,2944.0,159.2459,159.2635,159.1757,159.2372,2944.0
2019-12-17 12:35:00,181.45,181.45,181.38,181.41,3440.0,159.2635,159.2635,159.202,159.2284,3440.0
2019-12-17 12:40:00,181.47,181.5,181.39,181.5,5817.0,159.281,159.3074,159.2108,159.3074,5817.0
2019-12-17 12:45:00,181.5,181.55,181.42,181.42,3886.0,159.3074,159.3513,159.2372,159.2372,3886.0
2019-12-17 12:50:00,181.38,181.39,181.33,181.33,1900.0,159.202,159.2108,159.1582,159.1582,1900.0
2019-12-17 12:55:00,181.33,181.35,181.28,181.35,3095.0,159.1582,159.1757,159.1143,159.1757,3095.0
2019-12-17 13:00:00,181.37,181.37,181.19,181.21,12187.0,159.1933,159.1933,159.0353,159.0528,12187.0
2019-12-17 13:05:00,181.21,181.24,181.16,181.21,3060.0,159.0528,159.0792,159.0089,159.0528,3060.0
2019-12-17 13:10:00,181.22,181.3,181.21,181.3,2908.0,159.0616,159.1318,159.0528,159.1318,2908.0
2019-12-17 13:15:00,181.32,181.35,181.24,181.28,3852.0,159.1494,159.1757,159.0792,159.1143,3852.0
2019-12-17 13:20:00,181.25,181.25,180.99,181.02,4876.0,159.0879,159.0879,158.8597,158.8861,4876.0
2019-12-17 13:25:00,181.0,181.07,180.92,181.01,3352.0,158.8685,158.93,158.7983,158.8773,3352.0
2019-12-17 13:30:00,180.99,181.06,180.98,181.05,3816.0,158.8597,158.9212,158.851,158.9124,3816.0
2019-12-17 13:35:00,181.01,181.01,180.81,180.88,2853.0,158.8773,158.8773,158.7017,158.7632,2853.0
2019-12-17 13:40:00,180.87,180.94,180.85,180.93,3054.0,158.7544,158.8158,158.7369,158.8071,3054.0
2019-12-17 13:45:00,180.94,180.97,180.9,180.91,2716.0,158.8158,158.8422,158.7807,158.7895,2716.0
2019-12-17 13:50:00,180.91,180.92,180.83,180.89,4875.0,158.7895,158.7983,158.7193,158.772,4875.0
2019-12-17 13:55:00,180.87,180.91,180.82,180.89,2994.0,158.7544,158.7895,158.7105,158.772,2994.0
2019-12-17 14:00:00,180.91,181.02,180.88,180.95,3215.0,158.7895,158.8861,158.7632,158.8246,3215.0
2019-12-17 14:05:00,180.93,180.94,180.82,180.84,3566.0,158.8071,158.8158,158.7105,158.7281,3566.0
2019-12-17 14:10:00,180.81,180.91,180.78,180.9,2877.0,158.7017,158.7895,158.6754,158.7807,2877.0
2019-12-17 14:15:00,180.9,180.98,180.89,180.91,3680.0,158.7807,158.851,158.772,158.7895,3680.0
2019-12-17 14:20:00,180.9,180.92,180.82,180.86,2555.0,158.7807,158.7983,158.7105,158.7456,2555.0
2019-12-17 14:25:00,180.84,180.97,180.83,180.94,2513.0,158.7281,158.8422,158.7193,158.8158,2513.0
2019-12-17 14:30:00,180.9,180.98,180.89,180.95,3425.0,158.7807,158.851,158.772,158.8246,3425.0
2019-12-17 14:35:00,180.98,181.12,180.97,181.1,2672.0,158.851,158.9738,158.8422,158.9563,2672.0
2019-12-17 14:40:00,181.06,181.15,181.06,181.09,3544.0,158.9212,159.0002,158.9212,158.9475,3544.0
2019-12-17 14:45:00,181.05,181.25,181.03,181.25,5636.0,158.9124,159.0879,158.8948,159.0879,5636.0
2019-12-17 14:50:00,181.25,181.34,181.25,181.26,9663.0,159.0879,159.1669,159.0879,159.0967,9663.0
2019-12-17 14:55:00,181.26,181.33,181.17,181.21,7472.0,159.0967,159.1582,159.0177,159.0528,7472.0
2019-12-17 15:00:00,181.21,181.21,181.04,181.06,11757.0,159.0528,159.0528,158.9036,158.9212,11757.0
2019-12-17 15:05:00,181.07,181.16,181.03,181.16,6345.0,158.93,159.0089,158.8948,159.0089,6345.0
2019-12-17 15:10:00,181.16,181.35,181.16,181.34,7704.0,159.0089,159.1757,159.0089,159.1669,7704.0
2019-12-17 15:15:00,181.31,181.45,181.29,181.35,6985.0,159.1406,159.2635,159.1231,159.1757,6985.0
2019-12-17 15:20:00,181.33,181.41,181.32,181.41,5946.0,159.1582,159.2284,159.1494,159.2284,5946.0
2019-12-17 15:25:00,181.39,181.49,181.38,181.4,6126.0,159.2108,159.2986,159.202,159.2196,6126.0
2019-12-17 15:30:00,181.42,181.48,181.39,181.4,5426.0,159.2372,159.2898,159.2108,159.2196,5426.0
2019-12-17 15:35:00,181.41,181.51,181.38,181.47,6574.0,159.2284,159.3162,159.202,159.281,6574.0
2019-12-17 15:40:00,181.42,181.45,181.35,181.39,8704.0,159.2372,159.2635,159.1757,159.2108,8704.0
2019-12-17 15:45:00,181.38,181.47,181.34,181.47,22940.0,159.202,159.281,159.1669,159.281,22940.0
2019-12-17 15:50:00,181.49,181.53,181.41,181.44,9508.0,159.2986,159.3337,159.2284,159.2547,9508.0
2019-12-17 15:55:00,181.47,181.49,181.09,181.11,37333.0,159.281,159.2986,158.9475,158.9651,37333.0
2019-12-18 09:30:00,181.07,181.1,180.88,181.0,12228.0,158.93,158.9563,158.7632,158.8685,12228.0
2019-12-18 09:35:00,180.93,181.32,180.93,181.32,1100.0,158.8071,159.1494,158.8071,159.1494,1100.0
2019-12-18 09:40:00,181.19,181.22,180.77,180.77,2155.0,159.0353,159.0616,158.6666,158.6666,2155.0
2019-12-18 09:45:00,180.83,181.04,180.79,181.04,2562.0,158.7193,158.9036,158.6842,158.9036,2562.0
2019-12-18 09:50:00,181.03,181.15,180.75,180.87,10003.0,158.8948,159.0002,158.6491,158.7544,10003.0
2019-12-18 09:55:00,180.73,180.81,180.59,180.59,5220.0,158.6315,158.7017,158.5086,158.5086,5220.0
2019-12-18 10:00:00,180.5,180.6,180.36,180.58,4722.0,158.4296,158.5174,158.3068,158.4999,4722.0
2019-12-18 10:05:00,180.59,180.74,180.59,180.66,4338.0,158.5086,158.6403,158.5086,158.5701,4338.0
2019-12-18 10:10:00,180.64,180.64,180.45,180.53,3991.0,158.5525,158.5525,158.3858,158.456,3991.0
2019-12-18 10:15:00,180.53,180.57,180.44,180.5,4615.0,158.456,158.4911,158.377,158.4296,4615.0
2019-12-18 10:20:00,180.48,180.6,180.43,180.6,5923.0,158.4121,158.5174,158.3682,158.5174,5923.0
2019-12-18 10:25:00,180.61,180.77,180.52,180.53,4527.0,158.5262,158.6666,158.4472,158.456,4527.0
2019-12-18 10:30:00,180.55,180.6,180.37,180.37,6801.0,158.4735,158.5174,158.3155,158.3155,6801.0
2019-12-18 10:35:00,180.39,180.49,180.39,180.44,3501.0,158.3331,158.4209,158.3331,158.377,3501.0
2019-12-18 10:40:00,180.44,180.44,180.26,180.3,2180.0,158.377,158.377,158.219,158.2541,2180.0
2019-12-18 10:45:00,180.32,180.41,180.16,180.18,5714.0,158.2717,158.3507,158.1312,158.1488,5714.0
2019-12-18 10:50:00,180.14,180.31,180.1,180.27,7695.0,158.1137,158.2629,158.0786,158.2278,7695.0
2019-12-18 10:55:00,180.3,180.37,180.14,180.14,11012.0,158.2541,158.3155,158.1137,158.1137,11012.0
2019-12-18 11:00:00,180.11,180.23,180.06,180.18,6165.0,158.0873,158.1927,158.0434,158.1488,6165.0
2019-12-18 11:05:00,180.15,180.18,180.06,180.06,5834.0,158.1224,158.1488,158.0434,158.0434,5834.0
2019-12-18 11:10:00,180.06,180.08,179.73,179.73,5890.0,158.0434,158.061,157.7538,157.7538,5890.0
2019-12-18 11:15:00,179.73,179.97,179.72,179.84,8603.0,157.7538,157.9645,157.745,157.8503,8603.0
2019-12-18 11:20:00,179.87,179.94,179.81,179.9,12102.0,157.8767,157.9381,157.824,157.903,12102.0
2019-12-18 11:25:00,179.89,179.94,179.79,179.87,3541.0,157.8942,157.9381,157.8065,157.8767,3541.0
2019-12-18 11:30:00,179.79,179.81,179.6,179.61,3257.0,157.8065,157.824,157.6397,157.6485,3257.0
2019-12-18 11:35:00,179.64,179.89,179.62,179.75,9161.0,157.6748,157.8942,157.6572,157.7714,9161.0
2019-12-18 11:40:00,179.76,179.76,179.47,179.59,9090.0,157.7801,157.7801,157.5256,157.6309,9090.0
2019-12-18 11:45:00,179.59,179.59,179.4,179.43,2758.0,157.6309,157.6309,157.4641,157.4905,2758.0
2019-12-18 11:50:00,179.45,179.45,179.21,179.24,3687.0,157.508,157.508,157.2974,157.3237,3687.0
2019-12-18 11:55:00,179.18,179.25,179.09,179.13,2886.0,157.271,157.3325,157.1921,157.2272,2886.0
2019-12-18 12:00:00,179.14,179.3,179.08,179.21,3435.0,157.2359,157.3764,157.1833,157.2974,3435.0
2019-12-18 12:05:00,179.21,179.25,179.07,179.2,2809.0,157.2974,157.3325,157.1745,157.2886,2809.0
2019-12-18 12:10:00,179.23,179.28,179.17,179.23,2454.0,157.3149,157.3588,157.2623,157.3149,2454.0
2019-12-18 12:15:00,179.26,179.38,179.25,179.27,10662.0,157.3413,157.4466,157.3325,157.35,10662.0
2019-12-18 12:20:00,179.24,179.27,179.1,179.13,2540.0,157.3237,157.35,157.2008,157.2272,2540.0
2019-12-18 12:25:00,179.09,179.12,179.03,179.03,2500.0,157.1921,157.2184,157.1394,157.1394,2500.0
2019-12-18 12:30:00,179.01,179.01,178.93,178.96,4268.0,157.1218,157.1218,157.0516,157.0779,4268.0
2019-12-18 12:35:00,178.97,178.99,178.9,178.97,4920.0,157.0867,157.1043,157.0253,157.0867,4920.0
2019-12-18 12:40:00,178.89,179.03,178.89,178.91,6748.0,157.0165,157.1394,157.0165,157.0341,6748.0
2019-12-18 12:45:00,178.91,178.94,178.84,178.94,5185.0,157.0341,157.0604,156.9726,157.0604,5185.0
2019-12-18 12:50:00,178.94,179.16,178.93,179.12,5798.0,157.0604,157.2535,157.0516,157.2184,5798.0
2019-12-18 12:55:00,179.12,179.15,178.97,179.0,5072.0,157.2184,157.2447,157.0867,157.1131,5072.0
2019-12-18 13:00:00,179.01,179.16,178.95,179.15,8510.0,157.1218,157.2535,157.0692,157.2447,8510.0
2019-12-18 13:05:00,179.18,179.18,178.94,178.99,5692.0,157.271,157.271,157.0604,157.1043,5692.0
2019-12-18 13:10:00,179.0,179.04,178.96,179.02,5687.0,157.1131,157.1482,157.0779,157.1306,5687.0
2019-12-18 13:15:00,179.03,179.12,179.01,179.06,5174.0,157.1394,157.2184,157.1218,157.1657,5174.0
2019-12-18 13:20:00,179.06,179.19,179.06,179.16,5599.0,157.1657,157.2798,157.1657,157.2535,5599.0
2019-12-18 13:25:00,179.15,179.25,179.13,179.19,6674.0,157.2447,157.3325,157.2272,157.2798,6674.0
2019-12-18 13:30:00,179.21,179.23,179.15,179.19,7883.0,157.2974,157.3149,157.2447,157.2798,7883.0
2019-12-18 13:35:00,179.21,179.57,179.2,179.44,6664.0,157.2974,157.6134,157.2886,157.4993,6664.0
2019-12-18 13:40:00,179.45,179.5,179.35,179.44,2813.0,157.508,157.5519,157.4203,157.4993,2813.0
2019-12-18 13:45:00,179.44,179.57,179.44,179.46,5215.0,157.4993,157.6134,157.4993,157.5168,5215.0
2019-12-18 13:50:00,179.46,179.55,179.46,179.47,4015.0,157.5168,157.5958,157.5168,157.5256,4015.0
2019-12-18 13:55:00,179.42,179.42,179.32,179.36,7270.0,157.4817,157.4817,157.3939,157.429,7270.0
2019-12-18 14:00:00,179.38,179.51,179.35,179.43,3417.0,157.4466,157.5607,157.4203,157.4905,3417.0
2019-12-18 14:05:00,179.43,179.48,179.4,179.4,3621.0,157.4905,157.5344,157.4641,157.4641,3621.0
2019-12-18 14:10:00,179.46,179.52,179.42,179.46,2945.0,157.5168,157.5695,157.4817,157.5168,2945.0
2019-12-18 14:15:00,179.42,179.48,179.32,179.34,4487.0,157.4817,157.5344,157.3939,157.4115,4487.0
2019-12-18 14:20:00,179.34,179.38,179.28,179.28,2698.0,157.4115,157.4466,157.3588,157.3588,2698.0
2019-12-18 14:25:00,179.3,179.36,179.25,179.25,1605.0,157.3764,157.429,157.3325,157.3325,1605.0
2019-12-18 14:30:00,179.16,179.29,179.16,179.28,4399.0,157.2535,157.3676,157.2535,157.3588,4399.0
2019-12-18 14:35:00,179.26,179.28,179.18,179.19,5915.0,157.3413,157.3588,157.271,157.2798,5915.0
2019-12-18 14:40:00,179.18,179.19,179.12,179.16,10770.0,157.271,157.2798,157.2184,157.2535,10770.0
2019-12-18 14:45:00,179.15,179.15,178.97,179.0,6440.0,157.2447,157.2447,157.0867,157.1131,6440.0
2019-12-18 14:50:00,179.01,179.01,178.84,178.84,7485.0,157.1218,157.1218,156.9726,156.9726,7485.0
2019-12-18 14:55:00,178.82,178.86,178.74,178.81,4588.0,156.9551,156.9902,156.8848,156.9463,4588.0
2019-12-18 15:00:00,178.81,178.89,178.78,178.89,3925.0,156.9463,157.0165,156.92,157.0165,3925.0
2019-12-18 15:05:00,178.89,179.03,178.87,178.95,5146.0,157.0165,157.1394,156.999,157.0692,5146.0
2019-12-18 15:10:00,178.93,178.95,178.85,178.86,5952.0,157.0516,157.0692,156.9814,156.9902,5952.0
2019-12-18 15:15:00,178.84,178.88,178.77,178.88,5785.0,156.9726,157.0077,156.9112,157.0077,5785.0
2019-12-18 15:20:00,178.88,178.88,178.7,178.77,6455.0,157.0077,157.0077,156.8497,156.9112,6455.0
2019-12-18 15:25:00,178.78,178.8,178.75,178.8,3244.0,156.92,156.9375,156.8936,156.9375,3244.0
2019-12-18 15:30:00,178.78,178.79,178.6,178.61,10739.0,156.92,156.9287,156.762,156.7707,10739.0
2019-12-18 15:35:00,178.63,178.71,178.56,178.71,8356.0,156.7883,156.8585,156.7269,156.8585,8356.0
2019-12-18 15:40:00,178.69,178.85,178.68,178.82,35138.0,156.841,156.9814,156.8322,156.9551,35138.0
2019-12-18 15:45:00,178.8,178.88,178.78,178.79,10191.0,156.9375,157.0077,156.92,156.9287,10191.0
2019-12-18 15:50:00,178.81,178.84,178.57,178.62,24106.0,156.9463,156.9726,156.7356,156.7795,24106.0
2019-12-18 15:55:00,178.63,178.64,178.42,178.46,59269.0,156.7883,156.7971,156.604,156.6391,59269.0
2019-12-19 09:30:00,179.1,179.39,178.75,178.75,14061.0,157.2008,157.4554,156.8936,156.8936,14061.0
2019-12-19 09:35:00,178.75,178.77,178.53,178.63,2315.0,156.8936,156.9112,156.7005,156.7883,2315.0
2019-12-19 09:40:00,178.65,178.96,178.51,178.96,3212.0,156.8059,157.0779,156.683,157.0779,3212.0
2019-12-19 09:45:00,178.78,178.99,178.78,178.83,5846.0,156.92,157.1043,156.92,156.9638,5846.0
2019-12-19 09:50:00,178.91,178.91,178.5,178.54,4279.0,157.0341,157.0341,156.6742,156.7093,4279.0
2019-12-19 09:55:00,178.57,178.69,178.56,178.64,4444.0,156.7356,156.841,156.7269,156.7971,4444.0
2019-12-19 10:00:00,178.64,178.67,178.28,178.64,25426.0,156.7971,156.8234,156.4811,156.7971,25426.0
2019-12-19 10:05:00,178.65,178.66,178.55,178.63,4887.0,156.8059,156.8146,156.7181,156.7883,4887.0
2019-12-19 10:10:00,178.67,178.8,178.44,178.47,9295.0,156.8234,156.9375,156.6215,156.6479,9295.0
2019-12-19 10:15:00,178.44,178.57,178.35,178.37,5619.0,156.6215,156.7356,156.5425,156.5601,5619.0
2019-12-19 10:20:00,178.41,178.42,178.31,178.35,6399.0,156.5952,156.604,156.5074,156.5425,6399.0
2019-12-19 10:25:00,178.3,178.43,178.23,178.37,9971.0,156.4986,156.6128,156.4372,156.5601,9971.0
2019-12-19 10:30:00,178.34,178.58,178.3,178.53,12787.0,156.5338,156.7444,156.4986,156.7005,12787.0
2019-12-19 10:35:00,178.49,178.65,178.43,178.6,7423.0,156.6654,156.8059,156.6128,156.762,7423.0
2019-12-19 10:40:00,178.58,178.72,178.54,178.6,12951.0,156.7444,156.8673,156.7093,156.762,12951.0
2019-12-19 10:45:00,178.66,178.77,178.59,178.67,5926.0,156.8146,156.9112,156.7532,156.8234,5926.0
2019-12-19 10:50:00,178.58,178.76,178.54,178.66,38296.0,156.7444,156.9024,156.7093,156.8146,38296.0
2019-12-19 10:55:00,178.69,178.9,178.65,178.88,5394.0,156.841,157.0253,156.8059,157.0077,5394.0
2019-12-19 11:00:00,178.89,178.95,178.73,178.8,5375.0,157.0165,157.0692,156.8761,156.9375,5375.0
2019-12-19 11:05:00,178.71,178.79,178.57,178.57,3787.0,156.8585,156.9287,156.7356,156.7356,3787.0
2019-12-19 11:10:00,178.59,178.64,178.46,178.62,4458.0,156.7532,156.7971,156.6391,156.7795,4458.0
2019-12-19 11:15:00,178.63,178.71,178.61,178.62,3854.0,156.7883,156.8585,156.7707,156.7795,3854.0
2019-12-19 11:20:00,178.63,178.85,178.63,178.73,5818.0,156.7883,156.9814,156.7883,156.8761,5818.0
2019-12-19 11:25:00,178.72,178.82,178.62,178.69,5201.0,156.8673,156.9551,156.7795,156.841,5201.0
2019-12-19 11:30:00,178.74,178.94,178.68,178.87,6114.0,156.8848,157.0604,156.8322,156.999,6114.0
2019-12-19 11:35:00,178.84,179.02,178.83,179.02,4586.0,156.9726,157.1306,156.9638,157.1306,4586.0
2019-12-19 11:40:00,178.97,179.16,178.96,179.13,16537.0,157.0867,157.2535,157.0779,157.2272,16537.0
2019-12-19 11:45:00,179.14,179.24,179.1,179.14,3809.0,157.2359,157.3237,157.2008,157.2359,3809.0
2019-12-19 11:50:00,179.17,179.25,179.1,179.18,18812.0,157.2623,157.3325,157.2008,157.271,18812.0
2019-12-19 11:55:00,179.2,179.22,179.09,179.15,4304.0,157.2886,157.3062,157.1921,157.2447,4304.0
2019-12-19 12:00:00,179.18,179.56,179.18,179.54,9798.0,157.271,157.6046,157.271,157.587,9798.0
2019-12-19 12:05:00,179.56,179.7,179.54,179.7,7070.0,157.6046,157.7275,157.587,157.7275,7070.0
2019-12-19 12:10:00,179.67,179.67,179.55,179.65,5014.0,157.7011,157.7011,157.5958,157.6836,5014.0
2019-12-19 12:15:00,179.68,179.71,179.64,179.69,2243.0,157.7099,157.7362,157.6748,157.7187,2243.0
2019-12-19 12:20:00,179.74,179.74,179.54,179.55,6298.0,157.7626,157.7626,157.587,157.5958,6298.0
2019-12-19 12:25:00,179.52,179.73,179.52,179.73,3700.0,157.5695,157.7538,157.5695,157.7538,3700.0
2019-12-19 12:30:00,179.75,179.85,179.75,179.78,7380.0,157.7714,157.8591,157.7714,157.7977,7380.0
2019-12-19 12:35:00,179.78,179.94,179.78,179.91,2401.0,157.7977,157.9381,157.7977,157.9118,2401.0
2019-12-19 12:40:00,179.87,179.92,179.78,179.78,5252.0,157.8767,157.9206,157.7977,157.7977,5252.0
2019-12-19 12:45:00,179.78,179.81,179.54,179.54,7273.0,157.7977,157.824,157.587,157.587,7273.0
2019-12-19 12:50:00,179.54,179.54,179.17,179.17,5301.0,157.587,157.587,157.2623,157.2623,5301.0
2019-12-19 12:55:00,179.14,179.23,179.05,179.08,41942.0,157.2359,157.3149,157.1569,157.1833,41942.0
2019-12-19 13:00:00,179.02,179.09,178.74,178.74,7050.0,157.1306,157.1921,156.8848,156.8848,7050.0
2019-12-19 13:05:00,178.81,178.91,178.64,178.91,7162.0,156.9463,157.0341,156.7971,157.0341,7162.0
2019-12-19 13:10:00,178.89,178.89,178.55,178.79,5665.0,157.0165,157.0165,156.7181,156.9287,5665.0
2019-12-19 13:15:00,178.79,178.85,178.74,178.74,3517.0,156.9287,156.9814,156.8848,156.8848,3517.0
2019-12-19 13:20:00,178.76,178.77,178.6,178.6,5223.0,156.9024,156.9112,156.762,156.762,5223.0
2019-12-19 13:25:00,178.6,178.65,178.51,178.56,5297.0,156.762,156.8059,156.683,156.7269,5297.0
2019-12-19 13:30:00,178.54,178.72,178.54,178.66,3199.0,156.7093,156.8673,156.7093,156.8146,3199.0
2019-12-19 13:35:00,178.66,178.79,178.66,178.79,2774.0,156.8146,156.9287,156.8146,156.9287,2774.0
2019-12-19 13:40:00,178.81,178.94,178.75,178.94,3987.0,156.9463,157.0604,156.8936,157.0604,3987.0
2019-12-19 13:45:00,178.97,178.99,178.89,178.93,2917.0,157.0867,157.1043,157.0165,157.0516,2917.0
2019-12-19 13:50:00,178.97,178.97,178.9,178.9,1000.0,157.0867,157.0867,157.0253,157.0253,1000.0
2019-12-19 13:55:00,178.94,179.19,178.94,179.18,3201.0,157.0604,157.2798,157.0604,157.271,3201.0
2019-12-19 14:00:00,179.19,179.33,179.19,179.33,3218.0,157.2798,157.4027,157.2798,157.4027,3218.0
2019-12-19 14:05:00,179.34,179.35,179.23,179.25,2406.0,157.4115,157.4203,157.3149,157.3325,2406.0
2019-12-19 14:10:00,179.23,179.32,179.2,179.29,2759.0,157.3149,157.3939,157.2886,157.3676,2759.0
2019-12-19 14:15:00,179.28,179.42,179.23,179.38,15601.0,157.3588,157.4817,157.3149,157.4466,15601.0
2019-12-19 14:20:00,179.39,179.53,179.39,179.53,2769.0,157.4554,157.5783,157.4554,157.5783,2769.0
2019-12-19 14:25:00,179.53,179.66,179.53,179.55,3659.0,157.5783,157.6924,157.5783,157.5958,3659.0
2019-12-19 14:30:00,179.53,179.57,179.37,179.44,6561.0,157.5783,157.6134,157.4378,157.4993,6561.0
2019-12-19 14:35:00,179.47,179.57,179.39,179.4,6639.0,157.5256,157.6134,157.4554,157.4641,6639.0
2019-12-19 14:40:00,179.37,179.41,179.33,179.34,10039.0,157.4378,157.4729,157.4027,157.4115,10039.0
2019-12-19 14:45:00,179.38,179.38,179.3,179.33,4410.0,157.4466,157.4466,157.3764,157.4027,4410.0
2019-12-19 14:50:00,179.33,179.34,179.18,179.19,3046.0,157.4027,157.4115,157.271,157.2798,3046.0
2019-12-19 14:55:00,179.24,179.39,179.22,179.35,11724.0,157.3237,157.4554,157.3062,157.4203,11724.0
2019-12-19 15:00:00,179.31,179.34,179.21,179.34,4763.0,157.3852,157.4115,157.2974,157.4115,4763.0
2019-12-19 15:05:00,179.34,179.44,179.3,179.3,4219.0,157.4115,157.4993,157.3764,157.3764,4219.0
2019-12-19 15:10:00,179.28,179.28,179.02,179.05,18500.0,157.3588,157.3588,157.1306,157.1569,18500.0
2019-12-19 15:15:00,179.02,179.02,178.92,179.0,22000.0,157.1306,157.1306,157.0428,157.1131,22000.0
2019-12-19 15:20:00,178.98,178.99,178.79,178.79,4438.0,157.0955,157.1043,156.9287,156.9287,4438.0
2019-12-19 15:25:00,178.78,178.86,178.53,178.63,9401.0,156.92,156.9902,156.7005,156.7883,9401.0
2019-12-19 15:30:00,178.6,178.69,178.56,178.6,11289.0,156.762,156.841,156.7269,156.762,11289.0
2019-12-19 15:35:00,178.62,178.62,178.44,178.56,11095.0,156.7795,156.7795,156.6215,156.7269,11095.0
2019-12-19 15:40:00,178.56,178.6,178.53,178.55,8587.0,156.7269,156.762,156.7005,156.7181,8587.0
2019-12-19 15:45:00,178.56,178.59,178.42,178.45,14823.0,156.7269,156.7532,156.604,156.6303,14823.0
2019-12-19 15:50:00,178.43,178.62,178.4,178.53,23378.0,156.6128,156.7795,156.5864,156.7005,23378.0
2019-12-19 15:55:00,178.5,178.7,178.46,178.57,45037.0,156.6742,156.8497,156.6391,156.7356,45037.0
2019-12-20 09:30:00,178.76,178.76,178.76,178.76,2100.0,156.9024,156.9024,156.9024,156.9024,2100.0
2019-12-20 09:35:00,178.66,178.79,178.26,178.48,309426.0,156.8146,156.9287,156.4635,156.6566,309426.0
2019-12-20 09:40:00,178.58,178.6,178.11,178.11,17045.0,156.7444,156.762,156.3319,156.3319,17045.0
2019-12-20 09:45:00,178.3,178.6,178.3,178.39,39174.0,156.4986,156.762,156.4986,156.5776,39174.0
2019-12-20 09:50:00,178.5,178.6,178.37,178.46,12272.0,156.6742,156.762,156.5601,156.6391,12272.0
2019-12-20 09:55:00,178.49,178.82,178.45,178.66,20670.0,156.6654,156.9551,156.6303,156.8146,20670.0
2019-12-20 10:00:00,178.67,179.47,178.67,179.28,34222.0,156.8234,157.5256,156.8234,157.3588,34222.0
2019-12-20 10:05:00,179.22,179.24,178.79,178.87,7485.0,157.3062,157.3237,156.9287,156.999,7485.0
2019-12-20 10:10:00,178.87,178.91,178.63,178.75,4520.0,156.999,157.0341,156.7883,156.8936,4520.0
2019-12-20 10:15:00,178.79,179.17,178.77,179.14,7492.0,156.9287,157.2623,156.9112,157.2359,7492.0
2019-12-20 10:20:00,179.16,179.22,179.1,179.22,3597.0,157.2535,157.3062,157.2008,157.3062,3597.0
2019-12-20 10:25:00,179.22,179.24,179.07,179.18,8840.0,157.3062,157.3237,157.1745,157.271,8840.0
2019-12-20 10:30:00,179.15,179.23,179.06,179.06,4494.0,157.2447,157.3149,157.1657,157.1657,4494.0
2019-12-20 10:35:00,179.07,179.09,178.8,178.8,4723.0,157.1745,157.1921,156.9375,156.9375,4723.0
2019-12-20 10:40:00,178.74,178.82,178.62,178.69,4649.0,156.8848,156.9551,156.7795,156.841,4649.0
2019-12-20 10:45:00,178.72,178.83,178.7,178.71,5615.0,156.8673,156.9638,156.8497,156.8585,5615.0
2019-12-20 10:50:00,178.59,178.69,178.53,178.69,3876.0,156.7532,156.841,156.7005,156.841,3876.0
2019-12-20 10:55:00,178.69,178.7,178.6,178.62,4808.0,156.841,156.8497,156.762,156.7795,4808.0
2019-12-20 11:00:00,178.63,178.73,178.55,178.65,9187.0,156.7883,156.8761,156.7181,156.8059,9187.0
2019-12-20 11:05:00,178.68,178.73,178.58,178.58,41166.0,156.8322,156.8761,156.7444,156.7444,41166.0
2019-12-20 11:10:00,178.58,178.72,178.56,178.65,4575.0,156.7444,156.8673,156.7269,156.8059,4575.0
2019-12-20 11:15:00,178.6,178.7,178.55,178.66,4437.0,156.762,156.8497,156.7181,156.8146,4437.0
2019-12-20 11:20:00,178.63,178.88,178.61,178.75,8810.0,156.7883,157.0077,156.7707,156.8936,8810.0
2019-12-20 11:25:00,178.73,178.8,178.71,178.75,3776.0,156.8761,156.9375,156.8585,156.8936,3776.0
2019-12-20 11:30:00,178.8,178.98,178.8,178.94,6838.0,156.9375,157.0955,156.9375,157.0604,6838.0
2019-12-20 11:35:00,178.97,179.11,178.91,178.98,4900.0,157.0867,157.2096,157.0341,157.0955,4900.0
2019-12-20 11:40:00,179.04,179.04,178.84,178.97,5489.0,157.1482,157.1482,156.9726,157.0867,5489.0
2019-12-20 11:45:00,178.98,179.0,178.84,178.87,3321.0,157.0955,157.1131,156.9726,156.999,3321.0
2019-12-20 11:50:00,178.87,178.95,178.84,178.95,2321.0,156.999,157.0692,156.9726,157.0692,2321.0
2019-12-20 11:55:00,178.89,178.9,178.79,178.81,3968.0,157.0165,157.0253,156.9287,156.9463,3968.0
2019-12-20 12:00:00,178.81,179.15,178.81,179.07,3098.0,156.9463,157.2447,156.9463,157.1745,3098.0
2019-12-20 12:05:00,179.09,179.1,178.98,179.0,2301.0,157.1921,157.2008,157.0955,157.1131,2301.0
2019-12-20 12:10:00,179.01,179.01,178.91,178.95,3767.0,157.1218,157.1218,157.0341,157.0692,3767.0
2019-12-20 12:15:00,178.95,179.14,178.93,179.11,6292.0,157.0692,157.2359,157.0516,157.2096,6292.0
2019-12-20 12:20:00,179.07,179.2,179.07,179.15,3219.0,157.1745,157.2886,157.1745,157.2447,3219.0
2019-12-20 12:25:00,179.18,179.24,179.15,179.17,7216.0,157.271,157.3237,157.2447,157.2623,7216.0
2019-12-20 12:30:00,179.18,179.19,179.06,179.08,3521.0,157.271,157.2798,157.1657,157.1833,3521.0
2019-12-20 12:35:00,179.08,179.16,179.07,179.14,3714.0,157.1833,157.2535,157.1745,157.2359,3714.0
2019-12-20 12:40:00,179.12,179.2,179.09,179.2,4430.0,157.2184,157.2886,157.1921,157.2886,4430.0
2019-12-20 12:45:00,179.19,179.24,179.17,179.2,2980.0,157.2798,157.3237,157.2623,157.2886,2980.0
2019-12-20 12:50:00,179.19,179.21,179.18,179.19,2822.0,157.2798,157.2974,157.271,157.2798,2822.0
2019-12-20 12:55:00,179.17,179.17,179.07,179.1,4196.0,157.2623,157.2623,157.1745,157.2008,4196.0
2019-12-20 13:00:00,179.13,179.14,179.03,179.1,3684.0,157.2272,157.2359,157.1394,157.2008,3684.0
2019-12-20 13:05:00,179.1,179.21,179.09,179.14,2006.0,157.2008,157.2974,157.1921,157.2359,2006.0
2019-12-20 13:10:00,179.13,179.19,179.13,179.17,2113.0,157.2272,157.2798,157.2272,157.2623,2113.0
2019-12-20 13:15:00,179.21,179.54,179.18,179.53,10686.0,157.2974,157.587,157.271,157.5783,10686.0
2019-12-20 13:20:00,179.5,179.51,179.32,179.33,3648.0,157.5519,157.5607,157.3939,157.4027,3648.0
2019-12-20 13:25:00,179.3,179.34,179.11,179.13,4939.0,157.3764,157.4115,157.2096,157.2272,4939.0
2019-12-20 13:30:00,179.1,179.17,179.07,179.14,2092.0,157.2008,157.2623,157.1745,157.2359,2092.0
2019-12-20 13:35:00,179.13,179.18,179.13,179.18,1015.0,157.2272,157.271,157.2272,157.271,1015.0
2019-12-20 13:40:00,179.23,179.27,179.19,179.19,7620.0,157.3149,157.35,157.2798,157.2798,7620.0
2019-12-20 13:45:00,179.18,179.23,179.1,179.14,2877.0,157.271,157.3149,157.2008,157.2359,2877.0
2019-12-20 13:50:00,179.14,179.19,179.09,179.14,2583.0,157.2359,157.2798,157.1921,157.2359,2583.0
2019-12-20 13:55:00,179.12,179.15,179.06,179.11,2146.0,157.2184,157.2447,157.1657,157.2096,2146.0
2019-12-20 14:00:00,179.15,179.21,179.09,179.11,5004.0,157.2447,157.2974,157.1921,157.2096,5004.0
2019-12-20 14:05:00,179.1,179.12,179.02,179.03,3554.0,157.2008,157.2184,157.1306,157.1394,3554.0
2019-12-20 14:10:00,179.03,179.09,178.98,179.06,4486.0,157.1394,157.1921,157.0955,157.1657,4486.0
2019-12-20 14:15:00,179.04,179.04,178.83,178.84,5619.0,157.1482,157.1482,156.9638,156.9726,5619.0
2019-12-20 14:20:00,178.85,178.86,178.73,178.74,8387.0,156.9814,156.9902,156.8761,156.8848,8387.0
2019-12-20 14:25:00,178.76,178.8,178.69,178.73,3753.0,156.9024,156.9375,156.841,156.8761,3753.0
2019-12-20 14:30:00,178.72,178.76,178.67,178.67,2759.0,156.8673,156.9024,156.8234,156.8234,2759.0
2019-12-20 14:35:00,178.66,178.66,178.41,178.41,9146.0,156.8146,156.8146,156.5952,156.5952,9146.0
2019-12-20 14:40:00,178.41,178.49,178.35,178.43,12881.0,156.5952,156.6654,156.5425,156.6128,12881.0
2019-12-20 14:45:00,178.4,178.57,178.4,178.54,6278.0,156.5864,156.7356,156.5864,156.7093,6278.0
2019-12-20 14:50:00,178.54,178.64,178.5,178.53,6340.0,156.7093,156.7971,156.6742,156.7005,6340.0
2019-12-20 14:55:00,178.54,178.63,178.48,178.62,5818.0,156.7093,156.7883,156.6566,156.7795,5818.0
2019-12-20 15:00:00,178.62,178.62,178.47,178.48,8904.0,156.7795,156.7795,156.6479,156.6566,8904.0
2019-12-20 15:05:00,178.46,178.56,178.45,178.53,3881.0,156.6391,156.7269,156.6303,156.7005,3881.0
2019-12-20 15:10:00,178.52,178.56,178.4,178.41,9189.0,156.6917,156.7269,156.5864,156.5952,9189.0
2019-12-20 15:15:00,178.4,178.62,178.4,178.55,13119.0,156.5864,156.7795,156.5864,156.7181,13119.0
2019-12-20 15:20:00,178.53,178.65,178.49,178.58,12768.0,156.7005,156.8059,156.6654,156.7444,12768.0
2019-12-20 15:25:00,178.58,178.6,178.51,178.53,10158.0,156.7444,156.762,156.683,156.7005,10158.0
2019-12-20 15:30:00,178.53,178.62,178.53,178.59,10339.0,156.7005,156.7795,156.7005,156.7532,10339.0
2019-12-20 15:35:00,178.59,178.64,178.52,178.53,14055.0,156.7532,156.7971,156.6917,156.7005,14055.0
2019-12-20 15:40:00,178.53,178.55,178.48,178.49,10471.0,156.7005,156.7181,156.6566,156.6654,10471.0
2019-12-20 15:45:00,178.48,178.52,178.44,178.5,11413.0,156.6566,156.6917,156.6215,156.6742,11413.0
2019-12-20 15:50:00,178.51,178.65,178.51,178.61,24871.0,156.683,156.8059,156.683,156.7707,24871.0
2019-12-20 15:55:00,178.62,178.63,178.31,178.31,89684.0,156.7795,156.7883,156.5074,156.5074,89684.0
2019-12-23 09:30:00,179.17,179.99,178.51,179.68,31980.0,157.2623,157.982,156.683,157.7099,31980.0
2019-12-23 09:35:00,179.72,179.82,179.58,179.74,4823.0,157.745,157.8328,157.6221,157.7626,4823.0
2019-12-23 09:40:00,179.69,179.8,179.35,179.47,18053.0,157.7187,157.8152,157.4203,157.5256,18053.0
2019-12-23 09:45:00,179.49,179.52,179.18,179.35,6596.0,157.5431,157.5695,157.271,157.4203,6596.0
2019-12-23 09:50:00,179.36,179.46,179.19,179.46,5475.0,157.429,157.5168,157.2798,157.5168,5475.0
2019-12-23 09:55:00,179.58,179.7,179.44,179.45,4307.0,157.6221,157.7275,157.4993,157.508,4307.0
2019-12-23 10:00:00,179.42,179.5,179.42,179.46,3587.0,157.4817,157.5519,157.4817,157.5168,3587.0
2019-12-23 10:05:00,179.46,179.66,179.45,179.56,3271.0,157.5168,157.6924,157.508,157.6046,3271.0
2019-12-23 10:10:00,179.56,179.7,179.4,179.4,11707.0,157.6046,157.7275,157.4641,157.4641,11707.0
2019-12-23 10:15:00,179.48,179.53,179.36,179.36,5188.0,157.5344,157.5783,157.429,157.429,5188.0
2019-12-23 10:20:00,179.41,179.46,179.24,179.24,4525.0,157.4729,157.5168,157.3237,157.3237,4525.0
2019-12-23 10:25:00,179.29,179.32,179.06,179.09,11245.0,157.3676,157.3939,157.1657,157.1921,11245.0
2019-12-23 10:30:00,179.11,179.4,179.11,179.29,20304.0,157.2096,157.4641,157.2096,157.3676,20304.0
2019-12-23 10:35:00,179.26,179.43,179.22,179.38,6986.0,157.3413,157.4905,157.3062,157.4466,6986.0
2019-12-23 10:40:00,179.4,179.68,179.39,179.65,11978.0,157.4641,157.7099,157.4554,157.6836,11978.0
2019-12-23 10:45:00,179.63,179.63,179.5,179.52,7379.0,157.666,157.666,157.5519,157.5695,7379.0
2019-12-23 10:50:00,179.54,179.84,179.54,179.78,6242.0,157.587,157.8503,157.587,157.7977,6242.0
2019-12-23 10:55:00,179.73,179.9,179.7,179.85,18838.0,157.7538,157.903,157.7275,157.8591,18838.0
2019-12-23 11:00:00,179.86,180.05,179.75,179.84,18235.0,157.8679,158.0347,157.7714,157.8503,18235.0
2019-12-23 11:05:00,179.78,179.79,179.56,179.56,6370.0,157.7977,157.8065,157.6046,157.6046,6370.0
2019-12-23 11:10:00,179.58,179.58,179.45,179.45,3066.0,157.6221,157.6221,157.508,157.508,3066.0
2019-12-23 11:15:00,179.47,179.65,179.4,179.58,22820.0,157.5256,157.6836,157.4641,157.6221,22820.0
2019-12-23 11:20:00,179.55,179.58,179.43,179.46,4150.0,157.5958,157.6221,157.4905,157.5168,4150.0
2019-12-23 11:25:00,179.49,179.63,179.48,179.63,28188.0,157.5431,157.666,157.5344,157.666,28188.0
2019-12-23 11:30:00,179.65,179.68,179.53,179.6,14059.0,157.6836,157.7099,157.5783,157.6397,14059.0
2019-12-23 11:35:00,179.63,179.63,179.55,179.58,2190.0,157.666,157.666,157.5958,157.6221,2190.0
2019-12-23 11:40:00,179.51,179.59,179.49,179.53,3938.0,157.5607,157.6309,157.5431,157.5783,3938.0
2019-12-23 11:45:00,179.52,179.58,179.43,179.58,6977.0,157.5695,157.6221,157.4905,157.6221,6977.0
2019-12-23 11:50:00,179.57,179.71,179.55,179.6,20198.0,157.6134,157.7362,157.5958,157.6397,20198.0
2019-12-23 11:55:00,179.65,179.66,179.47,179.59,8916.0,157.6836,157.6924,157.5256,157.6309,8916.0
2019-12-23 12:00:00,179.59,179.61,179.49,179.6,3775.0,157.6309,157.6485,157.5431,157.6397,3775.0
2019-12-23 12:05:00,179.59,179.71,179.56,179.65,4649.0,157.6309,157.7362,157.6046,157.6836,4649.0
2019-12-23 12:10:00,179.71,179.8,179.71,179.71,2864.0,157.7362,157.8152,157.7362,157.7362,2864.0
2019-12-23 12:15:00,179.75,179.77,179.72,179.75,2021.0,157.7714,157.7889,157.745,157.7714,2021.0
2019-12-23 12:20:00,179.77,179.77,179.61,179.63,8694.0,157.7889,157.7889,157.6485,157.666,8694.0
2019-12-23 12:25:00,179.61,179.61,179.48,179.51,4710.0,157.6485,157.6485,157.5344,157.5607,4710.0
2019-12-23 12:30:00,179.53,179.57,179.46,179.53,4960.0,157.5783,157.6134,157.5168,157.5783,4960.0
2019-12-23 12:35:00,179.48,179.56,179.44,179.48,8102.0,157.5344,157.6046,157.4993,157.5344,8102.0
2019-12-23 12:40:00,179.48,179.62,179.47,179.59,9262.0,157.5344,157.6572,157.5256,157.6309,9262.0
2019-12-23 12:45:00,179.58,179.62,179.55,179.56,3599.0,157.6221,157.6572,157.5958,157.6046,3599.0
2019-12-23 12:50:00,179.56,179.58,179.53,179.56,3513.0,157.6046,157.6221,157.5783,157.6046,3513.0
2019-12-23 12:55:00,179.53,179.64,179.51,179.64,5089.0,157.5783,157.6748,157.5607,157.6748,5089.0
2019-12-23 13:00:00,179.62,179.79,179.61,179.77,20834.0,157.6572,157.8065,157.6485,157.7889,20834.0
2019-12-23 13:05:00,179.77,180.03,179.76,180.03,33572.0,157.7889,158.0171,157.7801,158.0171,33572.0
2019-12-23 13:10:00,180.02,180.1,179.97,180.03,37140.0,158.0083,158.0786,157.9645,158.0171,37140.0
2019-12-23 13:15:00,180.03,180.04,179.81,179.81,7825.0,158.0171,158.0259,157.824,157.824,7825.0
2019-12-23 13:20:00,179.84,180.15,179.81,180.11,43554.0,157.8503,158.1224,157.824,158.0873,43554.0
2019-12-23 13:25:00,180.18,180.3,180.11,180.15,30731.0,158.1488,158.2541,158.0873,158.1224,30731.0
2019-12-23 13:30:00,180.2,180.33,180.1,180.31,28756.0,158.1663,158.2804,158.0786,158.2629,28756.0
2019-12-23 13:35:00,180.28,180.33,180.2,180.23,7589.0,158.2365,158.2804,158.1663,158.1927,7589.0
2019-12-23 13:40:00,180.21,180.21,180.07,180.13,6987.0,158.1751,158.1751,158.0522,158.1049,6987.0
2019-12-23 13:45:00,180.1,180.21,180.09,180.19,3197.0,158.0786,158.1751,158.0698,158.1576,3197.0
2019-12-23 13:50:00,180.21,180.28,180.14,180.19,5032.0,158.1751,158.2365,158.1137,158.1576,5032.0
2019-12-23 13:55:00,180.2,180.28,180.16,180.19,3904.0,158.1663,158.2365,158.1312,158.1576,3904.0
2019-12-23 14:00:00,180.19,180.24,180.05,180.1,16518.0,158.1576,158.2014,158.0347,158.0786,16518.0
2019-12-23 14:05:00,180.09,180.11,180.04,180.04,3529.0,158.0698,158.0873,158.0259,158.0259,3529.0
2019-12-23 14:10:00,180.01,180.01,179.86,179.95,7805.0,157.9996,157.9996,157.8679,157.9469,7805.0
2019-12-23 14:15:00,179.95,179.98,179.89,179.9,1323.0,157.9469,157.9732,157.8942,157.903,1323.0
2019-12-23 14:20:00,179.93,180.02,179.93,179.94,3503.0,157.9293,158.0083,157.9293,157.9381,3503.0
2019-12-23 14:25:00,179.95,180.04,179.93,180.02,3212.0,157.9469,158.0259,157.9293,158.0083,3212.0
2019-12-23 14:30:00,179.99,180.01,179.95,179.99,6302.0,157.982,157.9996,157.9469,157.982,6302.0
2019-12-23 14:35:00,179.96,179.96,179.82,179.82,5049.0,157.9557,157.9557,157.8328,157.8328,5049.0
2019-12-23 14:40:00,179.78,179.8,179.62,179.62,3462.0,157.7977,157.8152,157.6572,157.6572,3462.0
2019-12-23 14:45:00,179.65,179.68,179.62,179.65,2951.0,157.6836,157.7099,157.6572,157.6836,2951.0
2019-12-23 14:50:00,179.66,180.0,179.66,179.86,51365.0,157.6924,157.9908,157.6924,157.8679,51365.0
2019-12-23 14:55:00,179.91,180.09,179.91,180.06,2465.0,157.9118,158.0698,157.9118,158.0434,2465.0
2019-12-23 15:00:00,180.06,180.27,179.98,180.27,35124.0,158.0434,158.2278,157.9732,158.2278,35124.0
2019-12-23 15:05:00,180.27,180.59,180.21,180.59,10667.0,158.2278,158.5086,158.1751,158.5086,10667.0
2019-12-23 15:10:00,180.59,180.72,180.36,180.46,56678.0,158.5086,158.6227,158.3068,158.3945,56678.0
2019-12-23 15:15:00,180.46,180.59,180.44,180.53,13320.0,158.3945,158.5086,158.377,158.456,13320.0
2019-12-23 15:20:00,180.56,180.56,180.45,180.46,10829.0,158.4823,158.4823,158.3858,158.3945,10829.0
2019-12-23 15:25:00,180.46,180.49,180.32,180.35,3512.0,158.3945,158.4209,158.2717,158.298,3512.0
2019-12-23 15:30:00,180.37,180.44,180.24,180.27,6962.0,158.3155,158.377,158.2014,158.2278,6962.0
2019-12-23 15:35:00,180.28,180.28,180.1,180.12,6149.0,158.2365,158.2365,158.0786,158.0961,6149.0
2019-12-23 15:40:00,180.12,180.13,179.97,179.97,17972.0,158.0961,158.1049,157.9645,157.9645,17972.0
2019-12-23 15:45:00,179.99,180.01,179.89,179.94,9936.0,157.982,157.9996,157.8942,157.9381,9936.0
2019-12-23 15:50:00,179.94,180.02,179.88,179.92,18814.0,157.9381,158.0083,157.8855,157.9206,18814.0
2019-12-23 15:55:00,179.95,179.99,179.69,179.75,69674.0,157.9469,157.982,157.7187,157.7714,69674.0
2019-12-24 09:30:00,180.02,180.08,179.7,179.86,14575.0,158.0083,158.061,157.7275,157.8679,14575.0
2019-12-24 09:35:00,179.75,179.75,179.44,179.6,2499.0,157.7714,157.7714,157.4993,157.6397,2499.0
2019-12-24 09:40:00,179.47,179.49,178.9,178.9,12517.0,157.5256,157.5431,157.0253,157.0253,12517.0
2019-12-24 09:45:00,179.06,179.32,179.06,179.23,1140.0,157.1657,157.3939,157.1657,157.3149,1140.0
2019-12-24 09:50:00,179.19,179.19,178.92,178.95,1953.0,157.2798,157.2798,157.0428,157.0692,1953.0
2019-12-24 09:55:00,179.01,179.06,178.93,179.0,2853.0,157.1218,157.1657,157.0516,157.1131,2853.0
2019-12-24 10:00:00,179.11,179.25,179.02,179.12,3378.0,157.2096,157.3325,157.1306,157.2184,3378.0
2019-12-24 10:05:00,179.18,179.3,179.12,179.21,7636.0,157.271,157.3764,157.2184,157.2974,7636.0
2019-12-24 10:10:00,179.15,179.27,179.11,179.27,5541.0,157.2447,157.35,157.2096,157.35,5541.0
2019-12-24 10:15:00,179.28,179.37,179.2,179.26,6720.0,157.3588,157.4378,157.2886,157.3413,6720.0
2019-12-24 10:20:00,179.26,179.27,179.0,179.13,4537.0,157.3413,157.35,157.1131,157.2272,4537.0
2019-12-24 10:25:00,179.12,179.27,179.1,179.27,4607.0,157.2184,157.35,157.2008,157.35,4607.0
2019-12-24 10:30:00,179.24,179.37,179.19,179.3,3283.0,157.3237,157.4378,157.2798,157.3764,3283.0
2019-12-24 10:35:00,179.36,179.4,179.23,179.3,2166.0,157.429,157.4641,157.3149,157.3764,2166.0
2019-12-24 10:40:00,179.32,179.41,179.26,179.39,4673.0,157.3939,157.4729,157.3413,157.4554,4673.0
2019-12-24 10:45:00,179.36,179.36,179.16,179.16,3041.0,157.429,157.429,157.2535,157.2535,3041.0
2019-12-24 10:50:00,179.2,179.24,179.09,179.24,1442.0,157.2886,157.3237,157.1921,157.3237,1442.0
2019-12-24 10:55:00,179.25,179.25,178.93,178.93,1602.0,157.3325,157.3325,157.0516,157.0516,1602.0
2019-12-24 11:00:00,178.9,179.01,178.84,179.01,5153.0,157.0253,157.1218,156.9726,157.1218,5153.0
2019-12-24 11:05:00,179.05,179.06,178.93,179.0,3931.0,157.1569,157.1657,157.0516,157.1131,3931.0
2019-12-24 11:10:00,178.99,179.14,178.99,179.12,1913.0,157.1043,157.2359,157.1043,157.2184,1913.0
2019-12-24 11:15:00,179.17,179.17,179.03,179.03,901.0,157.2623,157.2623,157.1394,157.1394,901.0
2019-12-24 11:20:00,178.98,178.99,178.85,178.88,4076.0,157.0955,157.1043,156.9814,157.0077,4076.0
2019-12-24 11:25:00,178.83,178.86,178.71,178.79,5570.0,156.9638,156.9902,156.8585,156.9287,5570.0
2019-12-24 11:30:00,178.84,178.84,178.68,178.69,3700.0,156.9726,156.9726,156.8322,156.841,3700.0
2019-12-24 11:35:00,178.69,178.78,178.69,178.78,1300.0,156.841,156.92,156.841,156.92,1300.0
2019-12-24 11:40:00,178.76,178.92,178.75,178.9,2432.0,156.9024,157.0428,156.8936,157.0253,2432.0
2019-12-24 11:45:00,178.95,179.0,178.7,178.76,15940.0,157.0692,157.1131,156.8497,156.9024,15940.0
2019-12-24 11:50:00,178.7,178.74,178.62,178.67,3370.0,156.8497,156.8848,156.7795,156.8234,3370.0
2019-12-24 11:55:00,178.67,178.67,178.56,178.57,2551.0,156.8234,156.8234,156.7269,156.7356,2551.0
2019-12-24 12:00:00,178.58,178.66,178.58,178.62,3036.0,156.7444,156.8146,156.7444,156.7795,3036.0
2019-12-24 12:05:00,178.6,178.62,178.43,178.46,4785.0,156.762,156.7795,156.6128,156.6391,4785.0
2019-12-24 12:10:00,178.48,178.64,178.38,178.63,4334.0,156.6566,156.7971,156.5689,156.7883,4334.0
2019-12-24 12:15:00,178.61,178.7,178.57,178.7,4674.0,156.7707,156.8497,156.7356,156.8497,4674.0
2019-12-24 12:20:00,178.76,178.76,178.6,178.66,2775.0,156.9024,156.9024,156.762,156.8146,2775.0
2019-12-24 12:25:00,178.68,178.71,178.56,178.56,2943.0,156.8322,156.8585,156.7269,156.7269,2943.0
2019-12-24 12:30:00,178.55,178.55,178.39,178.42,7151.0,156.7181,156.7181,156.5776,156.604,7151.0
2019-12-24 12:35:00,178.42,178.46,178.34,178.43,7019.0,156.604,156.6391,156.5338,156.6128,7019.0
2019-12-24 12:40:00,178.38,178.59,178.27,178.59,10699.0,156.5689,156.7532,156.4723,156.7532,10699.0
2019-12-24 12:45:00,178.6,178.81,178.6,178.74,4381.0,156.762,156.9463,156.762,156.8848,4381.0
2019-12-24 12:50:00,178.75,178.86,178.72,178.83,6056.0,156.8936,156.9902,156.8673,156.9638,6056.0
2019-12-24 12:55:00,178.83,178.84,178.65,178.84,11251.0,156.9638,156.9726,156.8059,156.9726,11251.0
2019-12-26 09:30:00,179.12,179.25,178.98,179.16,9474.0,157.2184,157.3325,157.0955,157.2535,9474.0
2019-12-26 09:35:00,179.0,179.19,178.94,178.98,2229.0,157.1131,157.2798,157.0604,157.0955,2229.0
2019-12-26 09:40:00,179.07,179.27,179.07,179.18,2718.0,157.1745,157.35,157.1745,157.271,2718.0
2019-12-26 09:45:00,179.05,179.17,178.86,178.86,2641.0,157.1569,157.2623,156.9902,156.9902,2641.0
2019-12-26 09:50:00,178.86,178.99,178.61,178.61,2554.0,156.9902,157.1043,156.7707,156.7707,2554.0
2019-12-26 09:55:00,178.48,178.74,178.44,178.5,9252.0,156.6566,156.8848,156.6215,156.6742,9252.0
2019-12-26 10:00:00,178.58,178.83,178.57,178.73,2119.0,156.7444,156.9638,156.7356,156.8761,2119.0
2019-12-26 10:05:00,178.7,178.74,178.53,178.56,5188.0,156.8497,156.8848,156.7005,156.7269,5188.0
2019-12-26 10:10:00,178.56,178.74,178.56,178.65,4174.0,156.7269,156.8848,156.7269,156.8059,4174.0
2019-12-26 10:15:00,178.67,178.69,178.53,178.58,4914.0,156.8234,156.841,156.7005,156.7444,4914.0
2019-12-26 10:20:00,178.59,178.69,178.58,178.66,2787.0,156.7532,156.841,156.7444,156.8146,2787.0
2019-12-26 10:25:00,178.68,178.69,178.52,178.68,7745.0,156.8322,156.841,156.6917,156.8322,7745.0
2019-12-26 10:30:00,178.7,178.71,178.54,178.57,6538.0,156.8497,156.8585,156.7093,156.7356,6538.0
2019-12-26 10:35:00,178.53,178.6,178.44,178.49,11168.0,156.7005,156.762,156.6215,156.6654,11168.0
2019-12-26 10:40:00,178.47,178.56,178.45,178.47,4011.0,156.6479,156.7269,156.6303,156.6479,4011.0
2019-12-26 10:45:00,178.45,178.49,178.21,178.21,10233.0,156.6303,156.6654,156.4197,156.4197,10233.0
2019-12-26 10:50:00,178.23,178.55,178.21,178.55,5744.0,156.4372,156.7181,156.4197,156.7181,5744.0
2019-12-26 10:55:00,178.57,178.58,178.43,178.46,3915.0,156.7356,156.7444,156.6128,156.6391,3915.0
2019-12-26 11:00:00,178.47,178.52,178.38,178.41,5953.0,156.6479,156.6917,156.5689,156.5952,5953.0
2019-12-26 11:05:00,178.41,178.41,178.33,178.37,2577.0,156.5952,156.5952,156.525,156.5601,2577.0
2019-12-26 11:10:00,178.36,178.48,178.35,178.45,5706.0,156.5513,156.6566,156.5425,156.6303,5706.0
2019-12-26 11:15:00,178.44,178.56,178.37,178.51,3291.0,156.6215,156.7269,156.5601,156.683,3291.0
2019-12-26 11:20:00,178.51,178.56,178.41,178.55,4855.0,156.683,156.7269,156.5952,156.7181,4855.0
2019-12-26 11:25:00,178.55,178.59,178.39,178.4,2145.0,156.7181,156.7532,156.5776,156.5864,2145.0
2019-12-26 11:30:00,178.4,178.4,178.32,178.37,3387.0,156.5864,156.5864,156.5162,156.5601,3387.0
2019-12-26 11:35:00,178.36,178.44,178.36,178.36,1675.0,156.5513,156.6215,156.5513,156.5513,1675.0
2019-12-26 11:40:00,178.39,178.43,178.29,178.3,3003.0,156.5776,156.6128,156.4899,156.4986,3003.0
2019-12-26 11:45:00,178.23,178.3,178.23,178.25,4542.0,156.4372,156.4986,156.4372,156.4548,4542.0
2019-12-26 11:50:00,178.24,178.25,178.02,178.12,7588.0,156.446,156.4548,156.2529,156.3407,7588.0
2019-12-26 11:55:00,178.1,178.11,177.83,177.93,11149.0,156.3231,156.3319,156.0861,156.1739,11149.0
2019-12-26 12:00:00,177.94,177.99,177.87,177.91,9694.0,156.1827,156.2266,156.1212,156.1563,9694.0
2019-12-26 12:05:00,177.9,177.93,177.86,177.89,3298.0,156.1476,156.1739,156.1124,156.1388,3298.0
2019-12-26 12:10:00,177.88,177.91,177.81,177.84,4276.0,156.13,156.1563,156.0686,156.0949,4276.0
2019-12-26 12:15:00,177.85,177.87,177.8,177.83,3546.0,156.1037,156.1212,156.0598,156.0861,3546.0
2019-12-26 12:20:00,177.83,177.83,177.77,177.81,3542.0,156.0861,156.0861,156.0335,156.0686,3542.0
2019-12-26 12:25:00,177.78,177.89,177.75,177.75,2575.0,156.0422,156.1388,156.0159,156.0159,2575.0
2019-12-26 12:30:00,177.75,177.83,177.73,177.75,2755.0,156.0159,156.0861,155.9983,156.0159,2755.0
2019-12-26 12:35:00,177.77,177.77,177.67,177.71,3998.0,156.0335,156.0335,155.9457,155.9808,3998.0
2019-12-26 12:40:00,177.76,177.81,177.72,177.74,3301.0,156.0247,156.0686,155.9896,156.0071,3301.0
2019-12-26 12:45:00,177.7,177.71,177.54,177.59,8911.0,155.972,155.9808,155.8316,155.8755,8911.0
2019-12-26 12:50:00,177.57,177.64,177.53,177.6,2820.0,155.8579,155.9193,155.8228,155.8842,2820.0
2019-12-26 12:55:00,177.6,177.61,177.53,177.58,2365.0,155.8842,155.893,155.8228,155.8667,2365.0
2019-12-26 13:00:00,177.57,177.64,177.56,177.6,3038.0,155.8579,155.9193,155.8491,155.8842,3038.0
2019-12-26 13:05:00,177.58,177.61,177.57,177.57,2324.0,155.8667,155.893,155.8579,155.8579,2324.0
2019-12-26 13:10:00,177.62,177.63,177.55,177.59,5398.0,155.9018,155.9106,155.8404,155.8755,5398.0
2019-12-26 13:15:00,177.56,177.59,177.5,177.55,5024.0,155.8491,155.8755,155.7965,155.8404,5024.0
2019-12-26 13:20:00,177.53,177.57,177.44,177.45,8226.0,155.8228,155.8579,155.7438,155.7526,8226.0
2019-12-26 13:25:00,177.45,177.5,177.41,177.46,5323.0,155.7526,155.7965,155.7175,155.7614,5323.0
2019-12-26 13:30:00,177.45,177.61,177.41,177.52,2827.0,155.7526,155.893,155.7175,155.814,2827.0
2019-12-26 13:35:00,177.51,177.59,177.5,177.58,7053.0,155.8052,155.8755,155.7965,155.8667,7053.0
2019-12-26 13:40:00,177.58,177.81,177.58,177.67,8321.0,155.8667,156.0686,155.8667,155.9457,8321.0
2019-12-26 13:45:00,177.66,177.68,177.57,177.64,3192.0,155.9369,155.9545,155.8579,155.9193,3192.0
2019-12-26 13:50:00,177.66,177.75,177.65,177.72,2918.0,155.9369,156.0159,155.9281,155.9896,2918.0
2019-12-26 13:55:00,177.7,177.81,177.7,177.77,1400.0,155.972,156.0686,155.972,156.0335,1400.0
2019-12-26 14:00:00,177.79,177.81,177.74,177.75,1900.0,156.051,156.0686,156.0071,156.0159,1900.0
2019-12-26 14:05:00,177.79,177.81,177.72,177.73,2307.0,156.051,156.0686,155.9896,155.9983,2307.0
2019-12-26 14:10:00,177.76,177.77,177.74,177.74,1465.0,156.0247,156.0335,156.0071,156.0071,1465.0
2019-12-26 14:15:00,177.73,177.73,177.68,177.73,3988.0,155.9983,155.9983,155.9545,155.9983,3988.0
2019-12-26 14:20:00,177.74,177.76,177.68,177.74,1049.0,156.0071,156.0247,155.9545,156.0071,1049.0
2019-12-26 14:25:00,177.71,177.72,177.61,177.62,2226.0,155.9808,155.9896,155.893,155.9018,2226.0
2019-12-26 14:30:00,177.61,177.66,177.59,177.59,4703.0,155.893,155.9369,155.8755,155.8755,4703.0
2019-12-26 14:35:00,177.62,177.67,177.62,177.66,2653.0,155.9018,155.9457,155.9018,155.9369,2653.0
2019-12-26 14:40:00,177.64,177.75,177.63,177.75,3214.0,155.9193,156.0159,155.9106,156.0159,3214.0
2019-12-26 14:45:00,177.78,177.83,177.72,177.73,3207.0,156.0422,156.0861,155.9896,155.9983,3207.0
2019-12-26 14:50:00,177.74,177.79,177.72,177.74,2312.0,156.0071,156.051,155.9896,156.0071,2312.0
2019-12-26 14:55:00,177.76,177.79,177.68,177.7,1798.0,156.0247,156.051,155.9545,155.972,1798.0
2019-12-26 15:00:00,177.69,177.73,177.69,177.7,2120.0,155.9632,155.9983,155.9632,155.972,2120.0
2019-12-26 15:05:00,177.7,177.7,177.65,177.68,3552.0,155.972,155.972,155.9281,155.9545,3552.0
2019-12-26 15:10:00,177.67,177.82,177.65,177.81,7047.0,155.9457,156.0773,155.9281,156.0686,7047.0
2019-12-26 15:15:00,177.84,177.89,177.84,177.89,4364.0,156.0949,156.1388,156.0949,156.1388,4364.0
2019-12-26 15:20:00,177.9,177.92,177.88,177.91,5096.0,156.1476,156.1651,156.13,156.1563,5096.0
2019-12-26 15:25:00,177.94,178.0,177.9,177.95,6601.0,156.1827,156.2353,156.1476,156.1914,6601.0
2019-12-26 15:30:00,177.97,178.04,177.88,177.9,6610.0,156.209,156.2704,156.13,156.1476,6610.0
2019-12-26 15:35:00,177.9,177.9,177.77,177.8,11640.0,156.1476,156.1476,156.0335,156.0598,11640.0
2019-12-26 15:40:00,177.83,177.99,177.8,177.96,12026.0,156.0861,156.2266,156.0598,156.2002,12026.0
2019-12-26 15:45:00,177.98,178.0,177.86,177.91,11443.0,156.2178,156.2353,156.1124,156.1563,11443.0
2019-12-26 15:50:00,177.92,178.0,177.84,177.97,20159.0,156.1651,156.2353,156.0949,156.209,20159.0
2019-12-26 15:55:00,177.95,178.23,177.94,178.23,34272.0,156.1914,156.4372,156.1827,156.4372,34272.0
2019-12-27 09:30:00,178.39,178.94,178.19,178.35,18653.0,156.5776,157.0604,156.4021,156.5425,18653.0
2019-12-27 09:35:00,178.31,178.31,178.05,178.11,1338.0,156.5074,156.5074,156.2792,156.3319,1338.0
2019-12-27 09:40:00,178.01,178.14,177.9,177.91,2678.0,156.2441,156.3582,156.1476,156.1563,2678.0
2019-12-27 09:45:00,177.93,177.94,177.56,177.6,2675.0,156.1739,156.1827,155.8491,155.8842,2675.0
2019-12-27 09:50:00,177.58,177.77,177.52,177.66,4580.0,155.8667,156.0335,155.814,155.9369,4580.0
2019-12-27 09:55:00,177.61,177.72,177.58,177.7,6209.0,155.893,155.9896,155.8667,155.972,6209.0
2019-12-27 10:00:00,177.67,177.84,177.66,177.73,4415.0,155.9457,156.0949,155.9369,155.9983,4415.0
2019-12-27 10:05:00,177.73,178.06,177.73,178.06,6973.0,155.9983,156.288,155.9983,156.288,6973.0
2019-12-27 10:10:00,178.01,178.12,177.95,178.01,5358.0,156.2441,156.3407,156.1914,156.2441,5358.0
2019-12-27 10:15:00,177.99,178.07,177.87,177.95,2813.0,156.2266,156.2968,156.1212,156.1914,2813.0
2019-12-27 10:20:00,177.96,178.01,177.66,177.69,6734.0,156.2002,156.2441,155.9369,155.9632,6734.0
2019-12-27 10:25:00,177.7,177.78,177.67,177.67,2922.0,155.972,156.0422,155.9457,155.9457,2922.0
2019-12-27 10:30:00,177.73,177.79,177.59,177.68,2772.0,155.9983,156.051,155.8755,155.9545,2772.0
2019-12-27 10:35:00,177.7,177.73,177.5,177.57,5443.0,155.972,155.9983,155.7965,155.8579,5443.0
2019-12-27 10:40:00,177.55,177.62,177.54,177.59,1828.0,155.8404,155.9018,155.8316,155.8755,1828.0
2019-12-27 10:45:00,177.63,177.63,177.58,177.59,833.0,155.9106,155.9106,155.8667,155.8755,833.0
2019-12-27 10:50:00,177.59,177.68,177.58,177.66,3154.0,155.8755,155.9545,155.8667,155.9369,3154.0
2019-12-27 10:55:00,177.63,177.66,177.57,177.6,1500.0,155.9106,155.9369,155.8579,155.8842,1500.0
2019-12-27 11:00:00,177.61,177.62,177.58,177.6,1600.0,155.893,155.9018,155.8667,155.8842,1600.0
2019-12-27 11:05:00,177.58,177.6,177.47,177.47,5652.0,155.8667,155.8842,155.7701,155.7701,5652.0
2019-12-27 11:10:00,177.42,177.47,177.35,177.37,6003.0,155.7262,155.7701,155.6648,155.6824,6003.0
2019-12-27 11:15:00,177.39,177.49,177.35,177.45,4356.0,155.6999,155.7877,155.6648,155.7526,4356.0
2019-12-27 11:20:00,177.42,177.47,177.27,177.34,10857.0,155.7262,155.7701,155.5946,155.656,10857.0
2019-12-27 11:25:00,177.34,177.48,177.34,177.46,5223.0,155.656,155.7789,155.656,155.7614,5223.0
2019-12-27 11:30:00,177.44,177.51,177.43,177.51,4187.0,155.7438,155.8052,155.735,155.8052,4187.0
2019-12-27 11:35:00,177.55,177.55,177.37,177.39,5852.0,155.8404,155.8404,155.6824,155.6999,5852.0
2019-12-27 11:40:00,177.38,177.49,177.34,177.44,4878.0,155.6911,155.7877,155.656,155.7438,4878.0
2019-12-27 11:45:00,177.44,177.44,177.35,177.38,3547.0,155.7438,155.7438,155.6648,155.6911,3547.0
2019-12-27 11:50:00,177.36,177.36,177.26,177.31,7593.0,155.6736,155.6736,155.5858,155.6297,7593.0
2019-12-27 11:55:00,177.34,177.34,177.2,177.23,9619.0,155.656,155.656,155.5331,155.5595,9619.0
2019-12-27 12:00:00,177.24,177.41,177.24,177.32,9602.0,155.5683,155.7175,155.5683,155.6385,9602.0
2019-12-27 12:05:00,177.33,177.35,177.32,177.34,2806.0,155.6473,155.6648,155.6385,155.656,2806.0
2019-12-27 12:10:00,177.34,177.39,177.34,177.34,4763.0,155.656,155.6999,155.656,155.656,4763.0
2019-12-27 12:15:00,177.37,177.59,177.36,177.57,3532.0,155.6824,155.8755,155.6736,155.8579,3532.0
2019-12-27 12:20:00,177.57,177.66,177.52,177.52,3422.0,155.8579,155.9369,155.814,155.814,3422.0
2019-12-27 12:25:00,177.52,177.55,177.49,177.5,2401.0,155.814,155.8404,155.7877,155.7965,2401.0
2019-12-27 12:30:00,177.51,177.61,177.46,177.46,3441.0,155.8052,155.893,155.7614,155.7614,3441.0
2019-12-27 12:35:00,177.46,177.54,177.46,177.54,2611.0,155.7614,155.8316,155.7614,155.8316,2611.0
2019-12-27 12:40:00,177.58,177.62,177.53,177.53,2243.0,155.8667,155.9018,155.8228,155.8228,2243.0
2019-12-27 12:45:00,177.56,177.61,177.51,177.51,3033.0,155.8491,155.893,155.8052,155.8052,3033.0
2019-12-27 12:50:00,177.54,177.6,177.53,177.6,2560.0,155.8316,155.8842,155.8228,155.8842,2560.0
2019-12-27 12:55:00,177.66,177.75,177.65,177.66,2086.0,155.9369,156.0159,155.9281,155.9369,2086.0
2019-12-27 13:00:00,177.7,177.81,177.65,177.81,3015.0,155.972,156.0686,155.9281,156.0686,3015.0
2019-12-27 13:05:00,177.78,177.82,177.69,177.7,2469.0,156.0422,156.0773,155.9632,155.972,2469.0
2019-12-27 13:10:00,177.71,177.71,177.56,177.56,2233.0,155.9808,155.9808,155.8491,155.8491,2233.0
2019-12-27 13:15:00,177.56,177.72,177.55,177.7,2621.0,155.8491,155.9896,155.8404,155.972,2621.0
2019-12-27 13:20:00,177.69,177.76,177.66,177.68,4423.0,155.9632,156.0247,155.9369,155.9545,4423.0
2019-12-27 13:25:00,177.65,177.69,177.61,177.64,2555.0,155.9281,155.9632,155.893,155.9193,2555.0
2019-12-27 13:30:00,177.63,177.71,177.58,177.71,8876.0,155.9106,155.9808,155.8667,155.9808,8876.0
2019-12-27 13:35:00,177.69,177.73,177.67,177.71,2541.0,155.9632,155.9983,155.9457,155.9808,2541.0
2019-12-27 13:40:00,177.71,177.76,177.59,177.61,5509.0,155.9808,156.0247,155.8755,155.893,5509.0
2019-12-27 13:45:00,177.63,177.64,177.36,177.36,4005.0,155.9106,155.9193,155.6736,155.6736,4005.0
2019-12-27 13:50:00,177.36,177.4,177.25,177.29,5497.0,155.6736,155.7087,155.577,155.6121,5497.0
2019-12-27 13:55:00,177.27,177.34,177.22,177.24,8058.0,155.5946,155.656,155.5507,155.5683,8058.0
2019-12-27 14:00:00,177.22,177.34,177.2,177.34,3705.0,155.5507,155.656,155.5331,155.656,3705.0
2019-12-27 14:05:00,177.34,177.36,177.2,177.22,4289.0,155.656,155.6736,155.5331,155.5507,4289.0
2019-12-27 14:10:00,177.23,177.26,177.18,177.22,3042.0,155.5595,155.5858,155.5156,155.5507,3042.0
2019-12-27 14:15:00,177.2,177.22,177.14,177.19,4250.0,155.5331,155.5507,155.4805,155.5244,4250.0
2019-12-27 14:20:00,177.21,177.32,177.21,177.31,2823.0,155.5419,155.6385,155.5419,155.6297,2823.0
2019-12-27 14:25:00,177.32,177.32,177.2,177.26,2444.0,155.6385,155.6385,155.5331,155.5858,2444.0
2019-12-27 14:30:00,177.27,177.32,177.24,177.31,3219.0,155.5946,155.6385,155.5683,155.6297,3219.0
2019-12-27 14:35:00,177.33,177.53,177.3,177.53,2200.0,155.6473,155.8228,155.6209,155.8228,2200.0
2019-12-27 14:40:00,177.53,177.62,177.43,177.43,5892.0,155.8228,155.9018,155.735,155.735,5892.0
2019-12-27 14:45:00,177.38,177.51,177.37,177.48,2016.0,155.6911,155.8052,155.6824,155.7789,2016.0
2019-12-27 14:50:00,177.53,177.55,177.49,177.53,1300.0,155.8228,155.8404,155.7877,155.8228,1300.0
2019-12-27 14:55:00,177.57,177.57,177.45,177.45,4042.0,155.8579,155.8579,155.7526,155.7526,4042.0
2019-12-27 15:00:00,177.49,177.61,177.49,177.52,3350.0,155.7877,155.893,155.7877,155.814,3350.0
2019-12-27 15:05:00,177.55,177.65,177.52,177.54,5025.0,155.8404,155.9281,155.814,155.8316,5025.0
2019-12-27 15:10:00,177.55,177.55,177.47,177.52,3717.0,155.8404,155.8404,155.7701,155.814,3717.0
2019-12-27 15:15:00,177.5,177.5,177.43,177.49,4091.0,155.7965,155.7965,155.735,155.7877,4091.0
2019-12-27 15:20:00,177.52,177.55,177.49,177.52,3037.0,155.814,155.8404,155.7877,155.814,3037.0
2019-12-27 15:25:00,177.53,177.59,177.5,177.5,4242.0,155.8228,155.8755,155.7965,155.7965,4242.0
2019-12-27 15:30:00,177.5,177.58,177.49,177.53,8530.0,155.7965,155.8667,155.7877,155.8228,8530.0
2019-12-27 15:35:00,177.53,177.65,177.53,177.59,7082.0,155.8228,155.9281,155.8228,155.8755,7082.0
2019-12-27 15:40:00,177.59,177.6,177.33,177.38,8667.0,155.8755,155.8842,155.6473,155.6911,8667.0
2019-12-27 15:45:00,177.37,177.48,177.29,177.29,14213.0,155.6824,155.7789,155.6121,155.6121,14213.0
2019-12-27 15:50:00,177.26,177.33,177.15,177.3,13272.0,155.5858,155.6473,155.4893,155.6209,13272.0
2019-12-27 15:55:00,177.32,177.49,177.2,177.49,60397.0,155.6385,155.7877,155.5331,155.7877,60397.0
2019-12-30 09:30:00,177.54,177.87,177.3,177.3,16414.0,155.8316,156.1212,155.6209,155.6209,16414.0
2019-12-30 09:35:00,177.16,177.18,176.64,176.77,4078.0,155.498,155.5156,155.0416,155.1557,4078.0
2019-12-30 09:40:00,176.75,176.84,176.38,176.38,5336.0,155.1382,155.2172,154.8134,154.8134,5336.0
2019-12-30 09:45:00,176.43,176.62,176.34,176.54,4152.0,154.8573,155.0241,154.7783,154.9539,4152.0
2019-12-30 09:50:00,176.63,176.85,176.6,176.71,5862.0,155.0328,155.2259,155.0065,155.1031,5862.0
2019-12-30 09:55:00,176.89,177.03,176.65,176.79,2794.0,155.2611,155.3839,155.0504,155.1733,2794.0
2019-12-30 10:00:00,176.79,177.31,176.79,177.15,11677.0,155.1733,155.6297,155.1733,155.4893,11677.0
2019-12-30 10:05:00,177.11,177.45,177.11,177.29,5328.0,155.4542,155.7526,155.4542,155.6121,5328.0
2019-12-30 10:10:00,177.24,177.45,177.0,177.1,8451.0,155.5683,155.7526,155.3576,155.4454,8451.0
2019-12-30 10:15:00,177.06,177.35,177.01,177.01,3399.0,155.4103,155.6648,155.3664,155.3664,3399.0
2019-12-30 10:20:00,177.08,177.19,176.71,176.71,2799.0,155.4278,155.5244,155.1031,155.1031,2799.0
2019-12-30 10:25:00,176.65,176.8,176.42,176.69,3785.0,155.0504,155.1821,154.8485,155.0855,3785.0
2019-12-30 10:30:00,176.65,176.65,176.22,176.25,2915.0,155.0504,155.0504,154.673,154.6993,2915.0
2019-12-30 10:35:00,176.22,176.35,176.12,176.21,12649.0,154.673,154.7871,154.5852,154.6642,12649.0
2019-12-30 10:40:00,176.21,176.39,176.19,176.39,5524.0,154.6642,154.8222,154.6466,154.8222,5524.0
2019-12-30 10:45:00,176.32,176.36,176.16,176.3,4260.0,154.7608,154.7959,154.6203,154.7432,4260.0
2019-12-30 10:50:00,176.31,176.47,176.26,176.4,3515.0,154.752,154.8924,154.7081,154.831,3515.0
2019-12-30 10:55:00,176.41,176.44,176.08,176.28,8255.0,154.8397,154.8661,154.5501,154.7256,8255.0
2019-12-30 11:00:00,176.21,176.32,175.87,175.96,10713.0,154.6642,154.7608,154.3658,154.4448,10713.0
2019-12-30 11:05:00,175.92,176.0,175.89,176.0,4993.0,154.4097,154.4799,154.3833,154.4799,4993.0
2019-12-30 11:10:00,175.99,176.1,175.83,176.09,6079.0,154.4711,154.5677,154.3307,154.5589,6079.0
2019-12-30 11:15:00,176.1,176.17,176.08,176.11,7268.0,154.5677,154.6291,154.5501,154.5764,7268.0
2019-12-30 11:20:00,176.06,176.22,175.94,176.2,3281.0,154.5325,154.673,154.4272,154.6554,3281.0
2019-12-30 11:25:00,176.18,176.37,176.18,176.31,16837.0,154.6379,154.8046,154.6379,154.752,16837.0
2019-12-30 11:30:00,176.28,176.33,175.96,175.97,3867.0,154.7256,154.7695,154.4448,154.4535,3867.0
2019-12-30 11:35:00,175.96,176.13,175.9,175.97,6848.0,154.4448,154.594,154.3921,154.4535,6848.0
2019-12-30 11:40:00,175.95,176.13,175.93,176.13,3514.0,154.436,154.594,154.4184,154.594,3514.0
2019-12-30 11:45:00,176.13,176.26,176.11,176.22,2475.0,154.594,154.7081,154.5764,154.673,2475.0
2019-12-30 11:50:00,176.19,176.3,176.13,176.22,8596.0,154.6466,154.7432,154.594,154.673,8596.0
2019-12-30 11:55:00,176.26,176.36,176.24,176.34,4381.0,154.7081,154.7959,154.6905,154.7783,4381.0
2019-12-30 12:00:00,176.34,176.46,176.32,176.42,2832.0,154.7783,154.8836,154.7608,154.8485,2832.0
2019-12-30 12:05:00,176.46,176.54,176.32,176.44,5258.0,154.8836,154.9539,154.7608,154.8661,5258.0
2019-12-30 12:10:00,176.42,176.48,176.4,176.47,3948.0,154.8485,154.9012,154.831,154.8924,3948.0
2019-12-30 12:15:00,176.46,176.54,176.41,176.49,3270.0,154.8836,154.9539,154.8397,154.91,3270.0
2019-12-30 12:20:00,176.52,176.74,176.52,176.65,5242.0,154.9363,155.1294,154.9363,155.0504,5242.0
2019-12-30 12:25:00,176.63,176.87,176.63,176.81,2914.0,155.0328,155.2435,155.0328,155.1908,2914.0
2019-12-30 12:30:00,176.8,176.88,176.77,176.85,3435.0,155.1821,155.2523,155.1557,155.2259,3435.0
2019-12-30 12:35:00,176.86,176.88,176.79,176.79,2692.0,155.2347,155.2523,155.1733,155.1733,2692.0
2019-12-30 12:40:00,176.82,177.01,176.82,176.84,4408.0,155.1996,155.3664,155.1996,155.2172,4408.0
2019-12-30 12:45:00,176.83,176.93,176.72,176.74,10786.0,155.2084,155.2962,155.1118,155.1294,10786.0
2019-12-30 12:50:00,176.73,176.9,176.59,176.87,14143.0,155.1206,155.2698,154.9977,155.2435,14143.0
2019-12-30 12:55:00,176.87,176.89,176.72,176.73,4714.0,155.2435,155.2611,155.1118,155.1206,4714.0
2019-12-30 13:00:00,176.75,176.78,176.6,176.61,3867.0,155.1382,155.1645,155.0065,155.0153,3867.0
2019-12-30 13:05:00,176.63,176.73,176.63,176.68,2106.0,155.0328,155.1206,155.0328,155.0767,2106.0
2019-12-30 13:10:00,176.68,176.76,176.61,176.71,3313.0,155.0767,155.147,155.0153,155.1031,3313.0
2019-12-30 13:15:00,176.74,176.77,176.71,176.76,3540.0,155.1294,155.1557,155.1031,155.147,3540.0
2019-12-30 13:20:00,176.74,176.77,176.67,176.67,3605.0,155.1294,155.1557,155.068,155.068,3605.0
2019-12-30 13:25:00,176.64,176.68,176.53,176.62,4287.0,155.0416,155.0767,154.9451,155.0241,4287.0
2019-12-30 13:30:00,176.61,176.7,176.61,176.63,1900.0,155.0153,155.0943,155.0153,155.0328,1900.0
2019-12-30 13:35:00,176.61,176.67,176.52,176.56,3797.0,155.0153,155.068,154.9363,154.9714,3797.0
2019-12-30 13:40:00,176.57,176.65,176.56,176.63,4395.0,154.9802,155.0504,154.9714,155.0328,4395.0
2019-12-30 13:45:00,176.61,176.62,176.5,176.52,3458.0,155.0153,155.0241,154.9187,154.9363,3458.0
2019-12-30 13:50:00,176.55,176.68,176.53,176.63,2072.0,154.9626,155.0767,154.9451,155.0328,2072.0
2019-12-30 13:55:00,176.65,176.7,176.58,176.58,3512.0,155.0504,155.0943,154.989,154.989,3512.0
2019-12-30 14:00:00,176.58,176.58,176.34,176.34,3599.0,154.989,154.989,154.7783,154.7783,3599.0
2019-12-30 14:05:00,176.36,176.44,176.27,176.27,4737.0,154.7959,154.8661,154.7169,154.7169,4737.0
2019-12-30 14:10:00,176.25,176.31,176.24,176.25,3429.0,154.6993,154.752,154.6905,154.6993,3429.0
2019-12-30 14:15:00,176.29,176.36,176.29,176.34,2102.0,154.7344,154.7959,154.7344,154.7783,2102.0
2019-12-30 14:20:00,176.33,176.42,176.24,176.25,3638.0,154.7695,154.8485,154.6905,154.6993,3638.0
2019-12-30 14:25:00,176.24,176.43,176.24,176.43,5980.0,154.6905,154.8573,154.6905,154.8573,5980.0
2019-12-30 14:30:00,176.41,176.44,176.3,176.32,1998.0,154.8397,154.8661,154.7432,154.7608,1998.0
2019-12-30 14:35:00,176.33,176.48,176.33,176.4,3275.0,154.7695,154.9012,154.7695,154.831,3275.0
2019-12-30 14:40:00,176.37,176.42,176.34,176.35,3642.0,154.8046,154.8485,154.7783,154.7871,3642.0
2019-12-30 14:45:00,176.36,176.39,176.21,176.35,6664.0,154.7959,154.8222,154.6642,154.7871,6664.0
2019-12-30 14:50:00,176.39,176.42,176.32,176.34,4034.0,154.8222,154.8485,154.7608,154.7783,4034.0
2019-12-30 14:55:00,176.35,176.35,176.21,176.23,1906.0,154.7871,154.7871,154.6642,154.6818,1906.0
2019-12-30 15:00:00,176.18,176.29,176.16,176.28,5501.0,154.6379,154.7344,154.6203,154.7256,5501.0
2019-12-30 15:05:00,176.3,176.37,176.25,176.31,5526.0,154.7432,154.8046,154.6993,154.752,5526.0
2019-12-30 15:10:00,176.3,176.32,176.25,176.3,6100.0,154.7432,154.7608,154.6993,154.7432,6100.0
2019-12-30 15:15:00,176.28,176.38,176.27,176.31,7528.0,154.7256,154.8134,154.7169,154.752,7528.0
2019-12-30 15:20:00,176.32,176.43,176.26,176.28,5959.0,154.7608,154.8573,154.7081,154.7256,5959.0
2019-12-30 15:25:00,176.26,176.29,176.19,176.21,7907.0,154.7081,154.7344,154.6466,154.6642,7907.0
2019-12-30 15:30:00,176.22,176.26,176.08,176.11,9632.0,154.673,154.7081,154.5501,154.5764,9632.0
2019-12-30 15:35:00,176.12,176.19,176.02,176.02,12308.0,154.5852,154.6466,154.4974,154.4974,12308.0
2019-12-30 15:40:00,176.02,176.12,175.97,176.06,16582.0,154.4974,154.5852,154.4535,154.5325,16582.0
2019-12-30 15:45:00,176.05,176.07,175.96,176.02,16650.0,154.5238,154.5413,154.4448,154.4974,16650.0
2019-12-30 15:50:00,175.98,176.04,175.91,175.96,20782.0,154.4623,154.515,154.4009,154.4448,20782.0
2019-12-30 15:55:00,175.97,176.05,175.77,176.05,58233.0,154.4535,154.5238,154.278,154.5238,58233.0
2019-12-31 09:30:00,175.98,176.49,175.98,176.27,21513.0,154.4623,154.91,154.4623,154.7169,21513.0
2019-12-31 09:35:00,176.23,176.35,176.1,176.25,6038.0,154.6818,154.7871,154.5677,154.6993,6038.0
2019-12-31 09:40:00,176.21,176.44,176.2,176.43,1000.0,154.6642,154.8661,154.6554,154.8573,1000.0
2019-12-31 09:45:00,176.44,176.58,176.37,176.55,6657.0,154.8661,154.989,154.8046,154.9626,6657.0
2019-12-31 09:50:00,176.56,176.71,176.48,176.49,3702.0,154.9714,155.1031,154.9012,154.91,3702.0
2019-12-31 09:55:00,176.45,176.45,176.2,176.38,5206.0,154.8749,154.8749,154.6554,154.8134,5206.0
2019-12-31 10:00:00,176.38,176.4,176.23,176.38,2175.0,154.8134,154.831,154.6818,154.8134,2175.0
2019-12-31 10:05:00,176.44,176.8,176.44,176.8,5756.0,154.8661,155.1821,154.8661,155.1821,5756.0
2019-12-31 10:10:00,176.81,176.81,176.6,176.67,4350.0,155.1908,155.1908,155.0065,155.068,4350.0
2019-12-31 10:15:00,176.7,176.87,176.69,176.7,2562.0,155.0943,155.2435,155.0855,155.0943,2562.0
2019-12-31 10:20:00,176.67,176.81,176.66,176.68,5705.0,155.068,155.1908,155.0592,155.0767,5705.0
2019-12-31 10:25:00,176.65,176.66,176.42,176.43,2700.0,155.0504,155.0592,154.8485,154.8573,2700.0
2019-12-31 10:30:00,176.42,176.44,176.28,176.36,4790.0,154.8485,154.8661,154.7256,154.7959,4790.0
2019-12-31 10:35:00,176.41,176.5,176.35,176.48,2247.0,154.8397,154.9187,154.7871,154.9012,2247.0
2019-12-31 10:40:00,176.46,176.46,176.33,176.37,2528.0,154.8836,154.8836,154.7695,154.8046,2528.0
2019-12-31 10:45:00,176.34,176.43,176.26,176.36,2646.0,154.7783,154.8573,154.7081,154.7959,2646.0
2019-12-31 10:50:00,176.36,176.39,176.21,176.21,4729.0,154.7959,154.8222,154.6642,154.6642,4729.0
2019-12-31 10:55:00,176.17,176.21,176.13,176.14,1179.0,154.6291,154.6642,154.594,154.6028,1179.0
2019-12-31 11:00:00,176.08,176.26,176.08,176.26,3487.0,154.5501,154.7081,154.5501,154.7081,3487.0
2019-12-31 11:05:00,176.2,176.24,176.01,176.01,3861.0,154.6554,154.6905,154.4887,154.4887,3861.0
2019-12-31 11:10:00,176.03,176.21,176.03,176.17,4142.0,154.5062,154.6642,154.5062,154.6291,4142.0
2019-12-31 11:15:00,176.17,176.23,176.16,176.19,2650.0,154.6291,154.6818,154.6203,154.6466,2650.0
2019-12-31 11:20:00,176.13,176.15,176.0,176.08,2095.0,154.594,154.6115,154.4799,154.5501,2095.0
2019-12-31 11:25:00,176.04,176.08,176.02,176.02,2406.0,154.515,154.5501,154.4974,154.4974,2406.0
2019-12-31 11:30:00,176.04,176.09,176.01,176.03,3816.0,154.515,154.5589,154.4887,154.5062,3816.0
2019-12-31 11:35:00,176.03,176.03,175.74,175.79,10430.0,154.5062,154.5062,154.2517,154.2956,10430.0
2019-12-31 11:40:00,175.74,175.79,175.7,175.77,4408.0,154.2517,154.2956,154.2166,154.278,4408.0
2019-12-31 11:45:00,175.78,176.07,175.77,175.82,7158.0,154.2868,154.5413,154.278,154.3219,7158.0
2019-12-31 11:50:00,175.84,175.98,175.79,175.95,9569.0,154.3394,154.4623,154.2956,154.436,9569.0
2019-12-31 11:55:00,175.94,176.02,175.84,175.84,4044.0,154.4272,154.4974,154.3394,154.3394,4044.0
2019-12-31 12:00:00,175.8,175.81,175.62,175.62,3028.0,154.3043,154.3131,154.1463,154.1463,3028.0
2019-12-31 12:05:00,175.62,175.65,175.57,175.57,9407.0,154.1463,154.1727,154.1025,154.1025,9407.0
2019-12-31 12:10:00,175.54,175.6,175.46,175.6,3394.0,154.0761,154.1288,154.0059,154.1288,3394.0
2019-12-31 12:15:00,175.57,175.62,175.32,175.32,4856.0,154.1025,154.1463,153.883,153.883,4856.0
2019-12-31 12:20:00,175.34,175.4,175.34,175.39,1426.0,153.9006,153.9532,153.9006,153.9445,1426.0
2019-12-31 12:25:00,175.4,175.51,175.4,175.49,1200.0,153.9532,154.0498,153.9532,154.0322,1200.0
2019-12-31 12:30:00,175.53,175.69,175.49,175.68,3713.0,154.0673,154.2078,154.0322,154.199,3713.0
2019-12-31 12:35:00,175.7,175.85,175.7,175.85,3156.0,154.2166,154.3482,154.2166,154.3482,3156.0
2019-12-31 12:40:00,175.84,175.86,175.71,175.75,2413.0,154.3394,154.357,154.2253,154.2604,2413.0
2019-12-31 12:45:00,175.74,175.81,175.66,175.81,2455.0,154.2517,154.3131,154.1815,154.3131,2455.0
2019-12-31 12:50:00,175.78,175.88,175.78,175.86,2870.0,154.2868,154.3746,154.2868,154.357,2870.0
2019-12-31 12:55:00,175.84,175.87,175.77,175.82,1725.0,154.3394,154.3658,154.278,154.3219,1725.0
2019-12-31 13:00:00,175.85,175.85,175.72,175.81,1812.0,154.3482,154.3482,154.2341,154.3131,1812.0
2019-12-31 13:05:00,175.79,175.82,175.74,175.75,3015.0,154.2956,154.3219,154.2517,154.2604,3015.0
2019-12-31 13:10:00,175.79,175.88,175.77,175.8,1601.0,154.2956,154.3746,154.278,154.3043,1601.0
2019-12-31 13:15:00,175.78,175.8,175.75,175.78,2054.0,154.2868,154.3043,154.2604,154.2868,2054.0
2019-12-31 13:20:00,175.79,175.81,175.73,175.74,2579.0,154.2956,154.3131,154.2429,154.2517,2579.0
2019-12-31 13:25:00,175.75,175.77,175.61,175.62,3625.0,154.2604,154.278,154.1376,154.1463,3625.0
2019-12-31 13:30:00,175.66,175.69,175.63,175.66,1600.0,154.1815,154.2078,154.1551,154.1815,1600.0
2019-12-31 13:35:00,175.68,175.79,175.66,175.79,2668.0,154.199,154.2956,154.1815,154.2956,2668.0
2019-12-31 13:40:00,175.82,175.83,175.74,175.74,2800.0,154.3219,154.3307,154.2517,154.2517,2800.0
2019-12-31 13:45:00,175.68,175.81,175.68,175.76,3652.0,154.199,154.3131,154.199,154.2692,3652.0
2019-12-31 13:50:00,175.76,175.83,175.71,175.79,4313.0,154.2692,154.3307,154.2253,154.2956,4313.0
2019-12-31 13:55:00,175.8,175.89,175.79,175.87,1240.0,154.3043,154.3833,154.2956,154.3658,1240.0
2019-12-31 14:00:00,175.81,175.86,175.78,175.8,2553.0,154.3131,154.357,154.2868,154.3043,2553.0
2019-12-31 14:05:00,175.79,175.89,175.78,175.87,3151.0,154.2956,154.3833,154.2868,154.3658,3151.0
2019-12-31 14:10:00,175.85,175.88,175.76,175.82,2881.0,154.3482,154.3746,154.2692,154.3219,2881.0
2019-12-31 14:15:00,175.82,175.95,175.82,175.95,1900.0,154.3219,154.436,154.3219,154.436,1900.0
2019-12-31 14:20:00,175.99,175.99,175.95,175.96,4067.0,154.4711,154.4711,154.436,154.4448,4067.0
2019-12-31 14:25:00,175.92,176.01,175.89,176.01,2600.0,154.4097,154.4887,154.3833,154.4887,2600.0
2019-12-31 14:30:00,176.02,176.07,176.01,176.01,2889.0,154.4974,154.5413,154.4887,154.4887,2889.0
2019-12-31 14:35:00,176.05,176.05,175.93,175.97,2600.0,154.5238,154.5238,154.4184,154.4535,2600.0
2019-12-31 14:40:00,175.97,176.11,175.97,176.05,2117.0,154.4535,154.5764,154.4535,154.5238,2117.0
2019-12-31 14:45:00,176.08,176.12,175.99,175.99,4300.0,154.5501,154.5852,154.4711,154.4711,4300.0
2019-12-31 14:50:00,175.99,176.0,175.84,175.87,2669.0,154.4711,154.4799,154.3394,154.3658,2669.0
2019-12-31 14:55:00,175.86,175.87,175.76,175.8,3450.0,154.357,154.3658,154.2692,154.3043,3450.0
2019-12-31 15:00:00,175.78,175.83,175.71,175.81,3503.0,154.2868,154.3307,154.2253,154.3131,3503.0
2019-12-31 15:05:00,175.74,175.74,175.67,175.69,2150.0,154.2517,154.2517,154.1902,154.2078,2150.0
2019-12-31 15:10:00,175.73,175.73,175.66,175.69,2961.0,154.2429,154.2429,154.1815,154.2078,2961.0
2019-12-31 15:15:00,175.69,175.78,175.66,175.76,4664.0,154.2078,154.2868,154.1815,154.2692,4664.0
2019-12-31 15:20:00,175.79,175.84,175.77,175.82,2179.0,154.2956,154.3394,154.278,154.3219,2179.0
2019-12-31 15:25:00,175.83,175.87,175.77,175.87,2312.0,154.3307,154.3658,154.278,154.3658,2312.0
2019-12-31 15:30:00,175.91,176.0,175.91,175.98,4265.0,154.4009,154.4799,154.4009,154.4623,4265.0
2019-12-31 15:35:00,175.96,176.01,175.95,175.97,3610.0,154.4448,154.4887,154.436,154.4535,3610.0
2019-12-31 15:40:00,176.0,176.22,175.97,176.22,8327.0,154.4799,154.673,154.4535,154.673,8327.0
2019-12-31 15:45:00,176.22,176.28,176.16,176.28,10402.0,154.673,154.7256,154.6203,154.7256,10402.0
2019-12-31 15:50:00,176.3,176.37,176.08,176.26,13858.0,154.7432,154.8046,154.5501,154.7081,13858.0
2019-12-31 15:55:00,176.24,176.38,176.06,176.32,49432.0,154.6905,154.8134,154.5325,154.7608,49432.0
2020-01-02 09:30:00,177.45,177.76,177.0,177.68,25383.0,155.7526,156.0247,155.3576,155.9545,25383.0
2020-01-02 09:35:00,177.63,177.88,177.54,177.6,2430.0,155.9106,156.13,155.8316,155.8842,2430.0
2020-01-02 09:40:00,177.68,178.15,177.66,178.15,7523.0,155.9545,156.367,155.9369,156.367,7523.0
2020-01-02 09:45:00,178.16,178.45,178.1,178.38,13313.0,156.3758,156.6303,156.3231,156.5689,13313.0
2020-01-02 09:50:00,178.35,178.38,177.92,178.04,4779.0,156.5425,156.5689,156.1651,156.2704,4779.0
2020-01-02 09:55:00,178.03,178.24,178.02,178.08,7680.0,156.2617,156.446,156.2529,156.3055,7680.0
2020-01-02 10:00:00,178.03,178.04,177.73,177.77,7927.0,156.2617,156.2704,155.9983,156.0335,7927.0
2020-01-02 10:05:00,177.72,177.94,177.72,177.73,4727.0,155.9896,156.1827,155.9896,155.9983,4727.0
2020-01-02 10:10:00,177.77,178.05,177.69,178.04,8515.0,156.0335,156.2792,155.9632,156.2704,8515.0
2020-01-02 10:15:00,178.15,178.15,177.92,178.1,2650.0,156.367,156.367,156.1651,156.3231,2650.0
2020-01-02 10:20:00,178.06,178.18,177.9,177.98,9140.0,156.288,156.3933,156.1476,156.2178,9140.0
2020-01-02 10:25:00,177.98,178.26,177.94,178.25,7927.0,156.2178,156.4635,156.1827,156.4548,7927.0
2020-01-02 10:30:00,178.26,178.43,178.2,178.43,11790.0,156.4635,156.6128,156.4109,156.6128,11790.0
2020-01-02 10:35:00,178.42,178.86,178.38,178.74,23236.0,156.604,156.9902,156.5689,156.8848,23236.0
2020-01-02 10:40:00,178.7,178.92,178.7,178.78,10585.0,156.8497,157.0428,156.8497,156.92,10585.0
2020-01-02 10:45:00,178.8,178.8,178.26,178.26,21046.0,156.9375,156.9375,156.4635,156.4635,21046.0
2020-01-02 10:50:00,178.34,178.4,178.22,178.29,6204.0,156.5338,156.5864,156.4284,156.4899,6204.0
2020-01-02 10:55:00,178.29,178.72,178.26,178.67,3712.0,156.4899,156.8673,156.4635,156.8234,3712.0
2020-01-02 11:00:00,178.71,178.74,178.53,178.58,6504.0,156.8585,156.8848,156.7005,156.7444,6504.0
2020-01-02 11:05:00,178.61,178.71,178.58,178.58,2961.0,156.7707,156.8585,156.7444,156.7444,2961.0
2020-01-02 11:10:00,178.58,178.65,178.53,178.54,8367.0,156.7444,156.8059,156.7005,156.7093,8367.0
2020-01-02 11:15:00,178.51,178.52,178.45,178.47,3132.0,156.683,156.6917,156.6303,156.6479,3132.0
2020-01-02 11:20:00,178.5,178.66,178.48,178.53,9836.0,156.6742,156.8146,156.6566,156.7005,9836.0
2020-01-02 11:25:00,178.5,178.59,178.45,178.57,4078.0,156.6742,156.7532,156.6303,156.7356,4078.0
2020-01-02 11:30:00,178.61,178.72,178.47,178.47,5279.0,156.7707,156.8673,156.6479,156.6479,5279.0
2020-01-02 11:35:00,178.51,178.63,178.47,178.56,4270.0,156.683,156.7883,156.6479,156.7269,4270.0
2020-01-02 11:40:00,178.56,178.69,178.47,178.69,8533.0,156.7269,156.841,156.6479,156.841,8533.0
2020-01-02 11:45:00,178.73,178.75,178.65,178.73,8675.0,156.8761,156.8936,156.8059,156.8761,8675.0
2020-01-02 11:50:00,178.74,178.93,178.73,178.88,13315.0,156.8848,157.0516,156.8761,157.0077,13315.0
2020-01-02 11:55:00,178.88,178.89,178.65,178.72,14060.0,157.0077,157.0165,156.8059,156.8673,14060.0
2020-01-02 12:00:00,178.75,178.82,178.71,178.77,2552.0,156.8936,156.9551,156.8585,156.9112,2552.0
2020-01-02 12:05:00,178.74,178.81,178.65,178.69,5518.0,156.8848,156.9463,156.8059,156.841,5518.0
2020-01-02 12:10:00,178.73,178.73,178.64,178.67,2735.0,156.8761,156.8761,156.7971,156.8234,2735.0
2020-01-02 12:15:00,178.64,178.95,178.64,178.86,9889.0,156.7971,157.0692,156.7971,156.9902,9889.0
2020-01-02 12:20:00,178.9,179.04,178.85,178.9,9975.0,157.0253,157.1482,156.9814,157.0253,9975.0
2020-01-02 12:25:00,178.94,178.94,178.89,178.9,4979.0,157.0604,157.0604,157.0165,157.0253,4979.0
2020-01-02 12:30:00,178.87,178.87,178.82,178.84,3063.0,156.999,156.999,156.9551,156.9726,3063.0
2020-01-02 12:35:00,178.82,178.82,178.55,178.55,6834.0,156.9551,156.9551,156.7181,156.7181,6834.0
2020-01-02 12:40:00,178.58,178.65,178.46,178.49,3988.0,156.7444,156.8059,156.6391,156.6654,3988.0
2020-01-02 12:45:00,178.51,178.52,178.33,178.39,4842.0,156.683,156.6917,156.525,156.5776,4842.0
2020-01-02 12:50:00,178.4,178.49,178.23,178.32,4171.0,156.5864,156.6654,156.4372,156.5162,4171.0
2020-01-02 12:55:00,178.29,178.33,178.23,178.33,2662.0,156.4899,156.525,156.4372,156.525,2662.0
2020-01-02 13:00:00,178.38,178.38,178.13,178.13,3946.0,156.5689,156.5689,156.3494,156.3494,3946.0
2020-01-02 13:05:00,178.13,178.16,177.93,177.95,7378.0,156.3494,156.3758,156.1739,156.1914,7378.0
2020-01-02 13:10:00,177.93,177.97,177.89,177.89,3060.0,156.1739,156.209,156.1388,156.1388,3060.0
2020-01-02 13:15:00,177.92,177.95,177.75,177.75,3550.0,156.1651,156.1914,156.0159,156.0159,3550.0
2020-01-02 13:20:00,177.77,177.84,177.73,177.78,3982.0,156.0335,156.0949,155.9983,156.0422,3982.0
2020-01-02 13:25:00,177.82,178.0,177.79,177.96,7101.0,156.0773,156.2353,156.051,156.2002,7101.0
2020-01-02 13:30:00,177.94,177.95,177.74,177.8,3573.0,156.1827,156.1914,156.0071,156.0598,3573.0
2020-01-02 13:35:00,177.78,177.79,177.74,177.78,2779.0,156.0422,156.051,156.0071,156.0422,2779.0
2020-01-02 13:40:00,177.82,177.82,177.68,177.68,2076.0,156.0773,156.0773,155.9545,155.9545,2076.0
2020-01-02 13:45:00,177.71,177.72,177.53,177.53,2898.0,155.9808,155.9896,155.8228,155.8228,2898.0
2020-01-02 13:50:00,177.58,177.62,177.4,177.4,7783.0,155.8667,155.9018,155.7087,155.7087,7783.0
2020-01-02 13:55:00,177.34,177.43,177.33,177.41,8936.0,155.656,155.735,155.6473,155.7175,8936.0
2020-01-02 14:00:00,177.42,177.42,177.02,177.08,13856.0,155.7262,155.7262,155.3752,155.4278,13856.0
2020-01-02 14:05:00,177.08,177.08,176.92,176.98,15858.0,155.4278,155.4278,155.2874,155.3401,15858.0
2020-01-02 14:10:00,177.03,177.11,176.97,177.06,8917.0,155.3839,155.4542,155.3313,155.4103,8917.0
2020-01-02 14:15:00,177.06,177.12,177.02,177.12,7303.0,155.4103,155.4629,155.3752,155.4629,7303.0
2020-01-02 14:20:00,177.13,177.36,177.1,177.28,8667.0,155.4717,155.6736,155.4454,155.6034,8667.0
2020-01-02 14:25:00,177.29,177.29,177.2,177.27,8751.0,155.6121,155.6121,155.5331,155.5946,8751.0
2020-01-02 14:30:00,177.29,177.4,177.19,177.4,11066.0,155.6121,155.7087,155.5244,155.7087,11066.0
2020-01-02 14:35:00,177.4,177.4,177.21,177.24,10106.0,155.7087,155.7087,155.5419,155.5683,10106.0
2020-01-02 14:40:00,177.27,177.48,177.26,177.45,5601.0,155.5946,155.7789,155.5858,155.7526,5601.0
2020-01-02 14:45:00,177.42,177.47,177.32,177.35,8439.0,155.7262,155.7701,155.6385,155.6648,8439.0
2020-01-02 14:50:00,177.36,177.4,177.26,177.26,10916.0,155.6736,155.7087,155.5858,155.5858,10916.0
2020-01-02 14:55:00,177.29,177.33,177.26,177.3,8116.0,155.6121,155.6473,155.5858,155.6209,8116.0
2020-01-02 15:00:00,177.33,177.39,177.2,177.39,10112.0,155.6473,155.6999,155.5331,155.6999,10112.0
2020-01-02 15:05:00,177.39,177.39,177.23,177.31,8816.0,155.6999,155.6999,155.5595,155.6297,8816.0
2020-01-02 15:10:00,177.34,177.5,177.34,177.46,10800.0,155.656,155.7965,155.656,155.7614,10800.0
2020-01-02 15:15:00,177.5,177.57,177.46,177.57,8608.0,155.7965,155.8579,155.7614,155.8579,8608.0
2020-01-02 15:20:00,177.6,177.68,177.57,177.66,10042.0,155.8842,155.9545,155.8579,155.9369,10042.0
2020-01-02 15:25:00,177.7,177.7,177.58,177.68,14989.0,155.972,155.972,155.8667,155.9545,14989.0
2020-01-02 15:30:00,177.73,177.93,177.72,177.86,12673.0,155.9983,156.1739,155.9896,156.1124,12673.0
2020-01-02 15:35:00,177.88,178.01,177.88,177.98,12488.0,156.13,156.2441,156.13,156.2178,12488.0
2020-01-02 15:40:00,178.0,178.0,177.85,177.85,14049.0,156.2353,156.2353,156.1037,156.1037,14049.0
2020-01-02 15:45:00,177.86,177.89,177.75,177.79,17562.0,156.1124,156.1388,156.0159,156.051,17562.0
2020-01-02 15:50:00,177.8,178.04,177.79,178.04,45696.0,156.0598,156.2704,156.051,156.2704,45696.0
2020-01-02 15:55:00,178.02,178.45,177.9,178.45,72731.0,156.2529,156.6303,156.1476,156.6303,72731.0
2020-01-03 09:30:00,178.0,179.9,178.0,179.75,44604.0,156.2353,157.903,156.2353,157.7714,44604.0
2020-01-03 09:35:00,179.63,180.12,179.44,180.0,52481.0,157.666,158.0961,157.4993,157.9908,52481.0
2020-01-03 09:40:00,179.95,180.06,178.71,179.06,13047.0,157.9469,158.0434,156.8585,157.1657,13047.0
2020-01-03 09:45:00,179.1,179.51,178.86,178.96,19234.0,157.2008,157.5607,156.9902,157.0779,19234.0
2020-01-03 09:50:00,179.04,179.66,179.04,179.28,8381.0,157.1482,157.6924,157.1482,157.3588,8381.0
2020-01-03 09:55:00,179.43,179.5,179.24,179.24,8453.0,157.4905,157.5519,157.3237,157.3237,8453.0
2020-01-03 10:00:00,179.13,179.45,178.77,178.84,23523.0,157.2272,157.508,156.9112,156.9726,23523.0
2020-01-03 10:05:00,178.89,178.9,178.52,178.69,14056.0,157.0165,157.0253,156.6917,156.841,14056.0
2020-01-03 10:10:00,178.7,179.0,178.62,178.97,8015.0,156.8497,157.1131,156.7795,157.0867,8015.0
2020-01-03 10:15:00,179.04,179.13,178.79,178.79,6937.0,157.1482,157.2272,156.9287,156.9287,6937.0
2020-01-03 10:20:00,178.87,178.88,178.27,178.37,13022.0,156.999,157.0077,156.4723,156.5601,13022.0
2020-01-03 10:25:00,178.37,178.46,178.04,178.3,14677.0,156.5601,156.6391,156.2704,156.4986,14677.0
2020-01-03 10:30:00,178.3,178.66,178.3,178.65,7322.0,156.4986,156.8146,156.4986,156.8059,7322.0
2020-01-03 10:35:00,178.63,178.71,178.46,178.54,6059.0,156.7883,156.8585,156.6391,156.7093,6059.0
2020-01-03 10:40:00,178.5,178.81,178.48,178.64,8129.0,156.6742,156.9463,156.6566,156.7971,8129.0
2020-01-03 10:45:00,178.6,178.68,178.53,178.53,5220.0,156.762,156.8322,156.7005,156.7005,5220.0
2020-01-03 10:50:00,178.52,178.73,178.52,178.66,3413.0,156.6917,156.8761,156.6917,156.8146,3413.0
2020-01-03 10:55:00,178.56,178.64,178.5,178.61,3281.0,156.7269,156.7971,156.6742,156.7707,3281.0
2020-01-03 11:00:00,178.59,178.59,178.24,178.3,4361.0,156.7532,156.7532,156.446,156.4986,4361.0
2020-01-03 11:05:00,178.3,178.52,178.3,178.33,7580.0,156.4986,156.6917,156.4986,156.525,7580.0
2020-01-03 11:10:00,178.25,178.56,178.24,178.47,2866.0,156.4548,156.7269,156.446,156.6479,2866.0
2020-01-03 11:15:00,178.6,178.73,178.53,178.73,3479.0,156.762,156.8761,156.7005,156.8761,3479.0
2020-01-03 11:20:00,178.86,179.12,178.82,179.09,9355.0,156.9902,157.2184,156.9551,157.1921,9355.0
2020-01-03 11:25:00,179.12,179.42,179.1,179.38,12568.0,157.2184,157.4817,157.2008,157.4466,12568.0
2020-01-03 11:30:00,179.38,179.68,179.36,179.65,9333.0,157.4466,157.7099,157.429,157.6836,9333.0
2020-01-03 11:35:00,179.61,179.61,179.41,179.56,5137.0,157.6485,157.6485,157.4729,157.6046,5137.0
2020-01-03 11:40:00,179.61,179.62,179.36,179.42,16628.0,157.6485,157.6572,157.429,157.4817,16628.0
2020-01-03 11:45:00,179.42,179.5,179.38,179.46,9193.0,157.4817,157.5519,157.4466,157.5168,9193.0
2020-01-03 11:50:00,179.4,179.48,179.3,179.43,10972.0,157.4641,157.5344,157.3764,157.4905,10972.0
2020-01-03 11:55:00,179.45,179.49,179.28,179.46,10403.0,157.508,157.5431,157.3588,157.5168,10403.0
2020-01-03 12:00:00,179.45,179.53,179.4,179.44,19615.0,157.508,157.5783,157.4641,157.4993,19615.0
2020-01-03 12:05:00,179.45,179.48,179.35,179.46,14166.0,157.508,157.5344,157.4203,157.5168,14166.0
2020-01-03 12:10:00,179.46,179.47,179.37,179.37,8931.0,157.5168,157.5256,157.4378,157.4378,8931.0
2020-01-03 12:15:00,179.39,179.42,179.33,179.39,8096.0,157.4554,157.4817,157.4027,157.4554,8096.0
2020-01-03 12:20:00,179.41,179.44,179.37,179.41,7779.0,157.4729,157.4993,157.4378,157.4729,7779.0
2020-01-03 12:25:00,179.39,179.55,179.38,179.47,9650.0,157.4554,157.5958,157.4466,157.5256,9650.0
2020-01-03 12:30:00,179.43,179.62,179.41,179.51,10712.0,157.4905,157.6572,157.4729,157.5607,10712.0
2020-01-03 12:35:00,179.54,179.54,179.4,179.45,29100.0,157.587,157.587,157.4641,157.508,29100.0
2020-01-03 12:40:00,179.44,179.45,179.37,179.38,3051.0,157.4993,157.508,157.4378,157.4466,3051.0
2020-01-03 12:45:00,179.36,179.46,179.36,179.45,12871.0,157.429,157.5168,157.429,157.508,12871.0
2020-01-03 12:50:00,179.45,179.88,179.44,179.77,41902.0,157.508,157.8855,157.4993,157.7889,41902.0
2020-01-03 12:55:00,179.74,179.92,179.74,179.92,5703.0,157.7626,157.9206,157.7626,157.9206,5703.0
2020-01-03 13:00:00,179.92,179.96,179.72,179.77,7778.0,157.9206,157.9557,157.745,157.7889,7778.0
2020-01-03 13:05:00,179.8,179.8,179.65,179.75,25708.0,157.8152,157.8152,157.6836,157.7714,25708.0
2020-01-03 13:10:00,179.77,179.77,179.58,179.7,5775.0,157.7889,157.7889,157.6221,157.7275,5775.0
2020-01-03 13:15:00,179.69,179.74,179.56,179.58,4345.0,157.7187,157.7626,157.6046,157.6221,4345.0
2020-01-03 13:20:00,179.59,179.65,179.46,179.46,22826.0,157.6309,157.6836,157.5168,157.5168,22826.0
2020-01-03 13:25:00,179.49,179.76,179.47,179.74,10996.0,157.5431,157.7801,157.5256,157.7626,10996.0
2020-01-03 13:30:00,179.73,179.8,179.64,179.64,12672.0,157.7538,157.8152,157.6748,157.6748,12672.0
2020-01-03 13:35:00,179.68,179.68,179.29,179.55,9584.0,157.7099,157.7099,157.3676,157.5958,9584.0
2020-01-03 13:40:00,179.69,179.77,179.6,179.75,6602.0,157.7187,157.7889,157.6397,157.7714,6602.0
2020-01-03 13:45:00,179.71,179.81,179.69,179.81,4162.0,157.7362,157.824,157.7187,157.824,4162.0
2020-01-03 13:50:00,179.75,179.79,179.68,179.68,6052.0,157.7714,157.8065,157.7099,157.7099,6052.0
2020-01-03 13:55:00,179.69,179.73,179.66,179.7,1265.0,157.7187,157.7538,157.6924,157.7275,1265.0
2020-01-03 14:00:00,179.71,179.74,179.52,179.6,6343.0,157.7362,157.7626,157.5695,157.6397,6343.0
2020-01-03 14:05:00,179.57,179.72,179.57,179.69,3748.0,157.6134,157.745,157.6134,157.7187,3748.0
2020-01-03 14:10:00,179.69,179.78,179.48,179.48,8993.0,157.7187,157.7977,157.5344,157.5344,8993.0
2020-01-03 14:15:00,179.45,179.68,179.39,179.62,4031.0,157.508,157.7099,157.4554,157.6572,4031.0
2020-01-03 14:20:00,179.63,179.74,179.63,179.69,3133.0,157.666,157.7626,157.666,157.7187,3133.0
2020-01-03 14:25:00,179.72,179.72,179.6,179.66,5855.0,157.745,157.745,157.6397,157.6924,5855.0
2020-01-03 14:30:00,179.63,179.81,179.62,179.75,23415.0,157.666,157.824,157.6572,157.7714,23415.0
2020-01-03 14:35:00,179.72,179.77,179.53,179.7,8209.0,157.745,157.7889,157.5783,157.7275,8209.0
2020-01-03 14:40:00,179.73,179.82,179.66,179.72,13593.0,157.7538,157.8328,157.6924,157.745,13593.0
2020-01-03 14:45:00,179.68,179.78,179.68,179.71,5503.0,157.7099,157.7977,157.7099,157.7362,5503.0
2020-01-03 14:50:00,179.72,179.8,179.71,179.75,6778.0,157.745,157.8152,157.7362,157.7714,6778.0
2020-01-03 14:55:00,179.75,179.82,179.71,179.78,18071.0,157.7714,157.8328,157.7362,157.7977,18071.0
2020-01-03 15:00:00,179.8,180.15,179.78,180.07,33373.0,157.8152,158.1224,157.7977,158.0522,33373.0
2020-01-03 15:05:00,180.11,180.11,179.96,179.97,5310.0,158.0873,158.0873,157.9557,157.9645,5310.0
2020-01-03 15:10:00,179.99,180.16,179.95,180.04,11489.0,157.982,158.1312,157.9469,158.0259,11489.0
2020-01-03 15:15:00,180.05,180.09,179.88,180.0,9585.0,158.0347,158.0698,157.8855,157.9908,9585.0
2020-01-03 15:20:00,180.0,180.03,179.81,179.83,9675.0,157.9908,158.0171,157.824,157.8416,9675.0
2020-01-03 15:25:00,179.86,179.92,179.81,179.83,5939.0,157.8679,157.9206,157.824,157.8416,5939.0
2020-01-03 15:30:00,179.83,179.88,179.59,179.78,9410.0,157.8416,157.8855,157.6309,157.7977,9410.0
2020-01-03 15:35:00,179.78,179.84,179.73,179.74,18234.0,157.7977,157.8503,157.7538,157.7626,18234.0
2020-01-03 15:40:00,179.74,180.1,179.72,179.96,10585.0,157.7626,158.0786,157.745,157.9557,10585.0
2020-01-03 15:45:00,179.94,180.17,179.94,180.11,21378.0,157.9381,158.14,157.9381,158.0873,21378.0
2020-01-03 15:50:00,180.14,180.43,180.09,180.3,31119.0,158.1137,158.3682,158.0698,158.2541,31119.0
2020-01-03 15:55:00,180.21,180.43,180.02,180.14,83332.0,158.1751,158.3682,158.0083,158.1137,83332.0
2020-01-06 09:30:00,181.55,182.16,181.05,181.27,80238.0,159.3513,159.8867,158.9124,159.1055,80238.0
2020-01-06 09:35:00,181.26,181.83,181.15,181.3,20935.0,159.0967,159.597,159.0002,159.1318,20935.0
2020-01-06 09:40:00,181.33,181.52,181.14,181.27,24990.0,159.1582,159.3249,158.9914,159.1055,24990.0
2020-01-06 09:45:00,181.21,181.61,181.12,181.41,14430.0,159.0528,159.4039,158.9738,159.2284,14430.0
2020-01-06 09:50:00,181.43,181.57,181.27,181.47,13666.0,159.2459,159.3688,159.1055,159.281,13666.0
2020-01-06 09:55:00,181.4,181.5,181.17,181.19,13348.0,159.2196,159.3074,159.0177,159.0353,13348.0
2020-01-06 10:00:00,181.22,181.22,181.0,181.16,12535.0,159.0616,159.0616,158.8685,159.0089,12535.0
2020-01-06 10:05:00,181.23,181.29,181.08,181.22,9153.0,159.0704,159.1231,158.9387,159.0616,9153.0
2020-01-06 10:10:00,181.18,181.47,181.17,181.41,9256.0,159.0265,159.281,159.0177,159.2284,9256.0
2020-01-06 10:15:00,181.4,181.51,181.23,181.3,8594.0,159.2196,159.3162,159.0704,159.1318,8594.0
2020-01-06 10:20:00,181.32,181.55,181.29,181.39,11871.0,159.1494,159.3513,159.1231,159.2108,11871.0
2020-01-06 10:25:00,181.37,181.37,181.02,181.2,29673.0,159.1933,159.1933,158.8861,159.0441,29673.0
2020-01-06 10:30:00,181.22,181.31,181.13,181.3,11863.0,159.0616,159.1406,158.9826,159.1318,11863.0
2020-01-06 10:35:00,181.31,181.41,181.17,181.26,25938.0,159.1406,159.2284,159.0177,159.0967,25938.0
2020-01-06 10:40:00,181.21,181.69,181.21,181.65,14757.0,159.0528,159.4741,159.0528,159.439,14757.0
2020-01-06 10:45:00,181.65,182.01,181.65,182.01,11198.0,159.439,159.755,159.439,159.755,11198.0
2020-01-06 10:50:00,181.94,182.56,181.94,182.5,23362.0,159.6936,160.2378,159.6936,160.1851,23362.0
2020-01-06 10:55:00,182.47,182.5,182.14,182.3,29684.0,160.1588,160.1851,159.8691,160.0096,29684.0
2020-01-06 11:00:00,182.32,182.56,182.16,182.56,18908.0,160.0271,160.2378,159.8867,160.2378,18908.0
2020-01-06 11:05:00,182.5,182.79,182.33,182.79,24949.0,160.1851,160.4396,160.0359,160.4396,24949.0
2020-01-06 11:10:00,182.78,182.98,182.45,182.75,30518.0,160.4309,160.6064,160.1412,160.4045,30518.0
2020-01-06 11:15:00,182.75,182.76,182.42,182.64,14139.0,160.4045,160.4133,160.1149,160.308,14139.0
2020-01-06 11:20:00,182.65,182.65,182.18,182.18,13795.0,160.3168,160.3168,159.9042,159.9042,13795.0
2020-01-06 11:25:00,182.18,182.28,182.04,182.1,17878.0,159.9042,159.992,159.7813,159.834,17878.0
2020-01-06 11:30:00,182.1,182.11,181.8,182.0,14171.0,159.834,159.8428,159.5707,159.7462,14171.0
2020-01-06 11:35:00,181.95,181.95,181.56,181.69,10825.0,159.7024,159.7024,159.36,159.4741,10825.0
2020-01-06 11:40:00,181.68,181.71,181.57,181.59,9657.0,159.4654,159.4917,159.3688,159.3864,9657.0
2020-01-06 11:45:00,181.54,181.63,181.34,181.34,13779.0,159.3425,159.4215,159.1669,159.1669,13779.0
2020-01-06 11:50:00,181.4,181.42,181.21,181.33,20443.0,159.2196,159.2372,159.0528,159.1582,20443.0
2020-01-06 11:55:00,181.33,181.5,181.25,181.33,22927.0,159.1582,159.3074,159.0879,159.1582,22927.0
2020-01-06 12:00:00,181.36,181.76,181.33,181.71,11513.0,159.1845,159.5356,159.1582,159.4917,11513.0
2020-01-06 12:05:00,181.7,181.71,181.51,181.52,5915.0,159.4829,159.4917,159.3162,159.3249,5915.0
2020-01-06 12:10:00,181.55,181.76,181.5,181.53,7413.0,159.3513,159.5356,159.3074,159.3337,7413.0
2020-01-06 12:15:00,181.51,181.62,181.47,181.49,4726.0,159.3162,159.4127,159.281,159.2986,4726.0
2020-01-06 12:20:00,181.48,181.54,181.45,181.51,4374.0,159.2898,159.3425,159.2635,159.3162,4374.0
2020-01-06 12:25:00,181.53,181.54,181.4,181.46,5984.0,159.3337,159.3425,159.2196,159.2723,5984.0
2020-01-06 12:30:00,181.46,181.6,181.44,181.55,4648.0,159.2723,159.3951,159.2547,159.3513,4648.0
2020-01-06 12:35:00,181.54,181.56,181.48,181.48,8448.0,159.3425,159.36,159.2898,159.2898,8448.0
2020-01-06 12:40:00,181.44,181.75,181.43,181.75,6764.0,159.2547,159.5268,159.2459,159.5268,6764.0
2020-01-06 12:45:00,181.76,181.76,181.64,181.71,7845.0,159.5356,159.5356,159.4303,159.4917,7845.0
2020-01-06 12:50:00,181.73,181.8,181.64,181.64,8649.0,159.5093,159.5707,159.4303,159.4303,8649.0
2020-01-06 12:55:00,181.63,181.76,181.63,181.73,4847.0,159.4215,159.5356,159.4215,159.5093,4847.0
2020-01-06 13:00:00,181.71,181.71,181.57,181.65,9264.0,159.4917,159.4917,159.3688,159.439,9264.0
2020-01-06 13:05:00,181.64,181.75,181.6,181.62,6816.0,159.4303,159.5268,159.3951,159.4127,6816.0
2020-01-06 13:10:00,181.59,181.77,181.56,181.77,15479.0,159.3864,159.5444,159.36,159.5444,15479.0
2020-01-06 13:15:00,181.77,181.79,181.68,181.72,3747.0,159.5444,159.5619,159.4654,159.5005,3747.0
2020-01-06 13:20:00,181.68,181.85,181.67,181.84,13162.0,159.4654,159.6146,159.4566,159.6058,13162.0
2020-01-06 13:25:00,181.84,181.9,181.73,181.89,9164.0,159.6058,159.6585,159.5093,159.6497,9164.0
2020-01-06 13:30:00,181.91,181.93,181.66,181.68,7481.0,159.6672,159.6848,159.4478,159.4654,7481.0
2020-01-06 13:35:00,181.68,181.74,181.56,181.72,10056.0,159.4654,159.518,159.36,159.5005,10056.0
2020-01-06 13:40:00,181.69,181.76,181.68,181.71,8045.0,159.4741,159.5356,159.4654,159.4917,8045.0
2020-01-06 13:45:00,181.73,181.8,181.71,181.74,6569.0,159.5093,159.5707,159.4917,159.518,6569.0
2020-01-06 13:50:00,181.73,181.77,181.67,181.73,8422.0,159.5093,159.5444,159.4566,159.5093,8422.0
2020-01-06 13:55:00,181.74,181.82,181.65,181.75,14753.0,159.518,159.5882,159.439,159.5268,14753.0
2020-01-06 14:00:00,181.72,181.74,181.57,181.58,9590.0,159.5005,159.518,159.3688,159.3776,9590.0
2020-01-06 14:05:00,181.59,181.69,181.59,181.62,4578.0,159.3864,159.4741,159.3864,159.4127,4578.0
2020-01-06 14:10:00,181.62,181.88,181.53,181.88,15653.0,159.4127,159.6409,159.3337,159.6409,15653.0
2020-01-06 14:15:00,181.88,182.11,181.87,181.96,19840.0,159.6409,159.8428,159.6321,159.7111,19840.0
2020-01-06 14:20:00,182.0,182.14,181.96,182.03,18848.0,159.7462,159.8691,159.7111,159.7726,18848.0
2020-01-06 14:25:00,182.03,182.16,181.73,181.74,16885.0,159.7726,159.8867,159.5093,159.518,16885.0
2020-01-06 14:30:00,181.74,181.87,181.69,181.84,11554.0,159.518,159.6321,159.4741,159.6058,11554.0
2020-01-06 14:35:00,181.84,181.88,181.64,181.64,10324.0,159.6058,159.6409,159.4303,159.4303,10324.0
2020-01-06 14:40:00,181.61,181.79,181.52,181.7,13592.0,159.4039,159.5619,159.3249,159.4829,13592.0
2020-01-06 14:45:00,181.7,181.7,181.48,181.55,5116.0,159.4829,159.4829,159.2898,159.3513,5116.0
2020-01-06 14:50:00,181.54,181.63,181.51,181.56,5372.0,159.3425,159.4215,159.3162,159.36,5372.0
2020-01-06 14:55:00,181.56,181.74,181.5,181.7,7523.0,159.36,159.518,159.3074,159.4829,7523.0
2020-01-06 15:00:00,181.7,181.82,181.65,181.75,9144.0,159.4829,159.5882,159.439,159.5268,9144.0
2020-01-06 15:05:00,181.75,181.94,181.68,181.89,8177.0,159.5268,159.6936,159.4654,159.6497,8177.0
2020-01-06 15:10:00,181.87,181.93,181.77,181.9,6626.0,159.6321,159.6848,159.5444,159.6585,6626.0
2020-01-06 15:15:00,181.9,181.93,181.76,181.77,7199.0,159.6585,159.6848,159.5356,159.5444,7199.0
2020-01-06 15:20:00,181.77,181.89,181.75,181.85,7324.0,159.5444,159.6497,159.5268,159.6146,7324.0
2020-01-06 15:25:00,181.86,181.87,181.68,181.75,6654.0,159.6234,159.6321,159.4654,159.5268,6654.0
2020-01-06 15:30:00,181.77,181.93,181.7,181.93,14176.0,159.5444,159.6848,159.4829,159.6848,14176.0
2020-01-06 15:35:00,181.94,181.99,181.88,181.93,16432.0,159.6936,159.7375,159.6409,159.6848,16432.0
2020-01-06 15:40:00,181.94,182.06,181.93,182.02,13352.0,159.6936,159.7989,159.6848,159.7638,13352.0
2020-01-06 15:45:00,182.03,182.19,182.0,182.06,25242.0,159.7726,159.913,159.7462,159.7989,25242.0
2020-01-06 15:50:00,182.09,182.28,182.08,182.13,33964.0,159.8252,159.992,159.8165,159.8603,33964.0
2020-01-06 15:55:00,182.14,182.24,181.93,182.12,71022.0,159.8691,159.9569,159.6848,159.8516,71022.0
2020-01-07 09:30:00,180.42,181.49,180.42,181.11,54816.0,158.3594,159.2986,158.3594,158.9651,54816.0
2020-01-07 09:35:00,181.1,181.28,180.76,181.04,28797.0,158.9563,159.1143,158.6579,158.9036,28797.0
2020-01-07 09:40:00,181.1,181.21,180.95,181.2,6846.0,158.9563,159.0528,158.8246,159.0441,6846.0
2020-01-07 09:45:00,180.99,181.07,180.82,180.99,21697.0,158.8597,158.93,158.7105,158.8597,21697.0
2020-01-07 09:50:00,181.02,181.55,180.98,181.43,26679.0,158.8861,159.3513,158.851,159.2459,26679.0
2020-01-07 09:55:00,181.44,181.5,181.16,181.24,6443.0,159.2547,159.3074,159.0089,159.0792,6443.0
2020-01-07 10:00:00,181.24,181.39,181.0,181.29,9306.0,159.0792,159.2108,158.8685,159.1231,9306.0
2020-01-07 10:05:00,181.36,181.52,181.25,181.25,7465.0,159.1845,159.3249,159.0879,159.0879,7465.0
2020-01-07 10:10:00,181.31,181.49,181.27,181.41,3273.0,159.1406,159.2986,159.1055,159.2284,3273.0
2020-01-07 10:15:00,181.48,181.63,181.26,181.26,2922.0,159.2898,159.4215,159.0967,159.0967,2922.0
2020-01-07 10:20:00,181.31,181.39,181.19,181.19,8431.0,159.1406,159.2108,159.0353,159.0353,8431.0
2020-01-07 10:25:00,181.17,181.3,181.0,181.3,7182.0,159.0177,159.1318,158.8685,159.1318,7182.0
2020-01-07 10:30:00,181.32,181.35,181.06,181.15,28809.0,159.1494,159.1757,158.9212,159.0002,28809.0
2020-01-07 10:35:00,181.15,181.19,181.09,181.11,4026.0,159.0002,159.0353,158.9475,158.9651,4026.0
2020-01-07 10:40:00,181.18,181.21,181.11,181.15,2577.0,159.0265,159.0528,158.9651,159.0002,2577.0
2020-01-07 10:45:00,181.17,181.27,181.14,181.2,3700.0,159.0177,159.1055,158.9914,159.0441,3700.0
2020-01-07 10:50:00,181.23,181.27,180.97,181.01,4688.0,159.0704,159.1055,158.8422,158.8773,4688.0
2020-01-07 10:55:00,181.02,181.34,180.97,181.29,9441.0,158.8861,159.1669,158.8422,159.1231,9441.0
2020-01-07 11:00:00,181.32,181.32,181.19,181.25,6211.0,159.1494,159.1494,159.0353,159.0879,6211.0
2020-01-07 11:05:00,181.27,181.31,181.21,181.26,2568.0,159.1055,159.1406,159.0528,159.0967,2568.0
2020-01-07 11:10:00,181.22,181.43,181.22,181.37,2793.0,159.0616,159.2459,159.0616,159.1933,2793.0
2020-01-07 11:15:00,181.37,181.52,181.31,181.52,3445.0,159.1933,159.3249,159.1406,159.3249,3445.0
2020-01-07 11:20:00,181.53,181.53,181.3,181.31,2159.0,159.3337,159.3337,159.1318,159.1406,2159.0
2020-01-07 11:25:00,181.25,181.34,181.19,181.22,4999.0,159.0879,159.1669,159.0353,159.0616,4999.0
2020-01-07 11:30:00,181.24,181.32,181.2,181.27,8306.0,159.0792,159.1494,159.0441,159.1055,8306.0
2020-01-07 11:35:00,181.31,181.36,181.18,181.19,7516.0,159.1406,159.1845,159.0265,159.0353,7516.0
2020-01-07 11:40:00,181.22,181.24,181.11,181.12,3742.0,159.0616,159.0792,158.9651,158.9738,3742.0
2020-01-07 11:45:00,181.09,181.2,181.03,181.05,12782.0,158.9475,159.0441,158.8948,158.9124,12782.0
2020-01-07 11:50:00,181.03,181.08,180.91,180.96,8355.0,158.8948,158.9387,158.7895,158.8334,8355.0
2020-01-07 11:55:00,180.93,181.0,180.83,180.87,24167.0,158.8071,158.8685,158.7193,158.7544,24167.0
2020-01-07 12:00:00,180.89,181.04,180.86,180.93,24716.0,158.772,158.9036,158.7456,158.8071,24716.0
2020-01-07 12:05:00,180.9,180.95,180.84,180.9,13054.0,158.7807,158.8246,158.7281,158.7807,13054.0
2020-01-07 12:10:00,180.86,180.96,180.8,180.8,15790.0,158.7456,158.8334,158.693,158.693,15790.0
2020-01-07 12:15:00,180.84,180.89,180.75,180.87,11646.0,158.7281,158.772,158.6491,158.7544,11646.0
2020-01-07 12:20:00,180.81,180.82,180.73,180.75,3586.0,158.7017,158.7105,158.6315,158.6491,3586.0
2020-01-07 12:25:00,180.81,180.81,180.56,180.56,2840.0,158.7017,158.7017,158.4823,158.4823,2840.0
2020-01-07 12:30:00,180.51,180.67,180.51,180.56,9192.0,158.4384,158.5789,158.4384,158.4823,9192.0
2020-01-07 12:35:00,180.58,180.58,180.54,180.54,4762.0,158.4999,158.4999,158.4648,158.4648,4762.0
2020-01-07 12:40:00,180.54,180.6,180.53,180.6,7900.0,158.4648,158.5174,158.456,158.5174,7900.0
2020-01-07 12:45:00,180.6,180.66,180.49,180.5,11948.0,158.5174,158.5701,158.4209,158.4296,11948.0
2020-01-07 12:50:00,180.51,180.57,180.49,180.49,3601.0,158.4384,158.4911,158.4209,158.4209,3601.0
2020-01-07 12:55:00,180.51,180.55,180.35,180.39,31728.0,158.4384,158.4735,158.298,158.3331,31728.0
2020-01-07 13:00:00,180.38,180.53,180.36,180.48,10847.0,158.3243,158.456,158.3068,158.4121,10847.0
2020-01-07 13:05:00,180.44,180.53,180.41,180.47,4483.0,158.377,158.456,158.3507,158.4033,4483.0
2020-01-07 13:10:00,180.47,180.51,180.42,180.51,9420.0,158.4033,158.4384,158.3594,158.4384,9420.0
2020-01-07 13:15:00,180.49,180.69,180.49,180.67,12818.0,158.4209,158.5964,158.4209,158.5789,12818.0
2020-01-07 13:20:00,180.64,180.7,180.46,180.49,3450.0,158.5525,158.6052,158.3945,158.4209,3450.0
2020-01-07 13:25:00,180.46,180.46,180.37,180.39,3030.0,158.3945,158.3945,158.3155,158.3331,3030.0
2020-01-07 13:30:00,180.42,180.45,180.25,180.25,6180.0,158.3594,158.3858,158.2102,158.2102,6180.0
2020-01-07 13:35:00,180.25,180.4,180.21,180.21,5500.0,158.2102,158.3419,158.1751,158.1751,5500.0
2020-01-07 13:40:00,180.2,180.22,180.11,180.14,5436.0,158.1663,158.1839,158.0873,158.1137,5436.0
2020-01-07 13:45:00,180.16,180.2,180.1,180.17,3630.0,158.1312,158.1663,158.0786,158.14,3630.0
2020-01-07 13:50:00,180.18,180.21,180.15,180.16,3467.0,158.1488,158.1751,158.1224,158.1312,3467.0
2020-01-07 13:55:00,180.15,180.31,180.13,180.17,5919.0,158.1224,158.2629,158.1049,158.14,5919.0
2020-01-07 14:00:00,180.18,180.22,180.11,180.14,3399.0,158.1488,158.1839,158.0873,158.1137,3399.0
2020-01-07 14:05:00,180.15,180.17,180.12,180.15,4626.0,158.1224,158.14,158.0961,158.1224,4626.0
2020-01-07 14:10:00,180.15,180.18,180.05,180.1,6982.0,158.1224,158.1488,158.0347,158.0786,6982.0
2020-01-07 14:15:00,180.09,180.13,180.06,180.1,5166.0,158.0698,158.1049,158.0434,158.0786,5166.0
2020-01-07 14:20:00,180.09,180.12,180.03,180.03,2809.0,158.0698,158.0961,158.0171,158.0171,2809.0
2020-01-07 14:25:00,180.02,180.12,179.98,180.0,11531.0,158.0083,158.0961,157.9732,157.9908,11531.0
2020-01-07 14:30:00,180.01,180.02,179.86,179.91,6747.0,157.9996,158.0083,157.8679,157.9118,6747.0
2020-01-07 14:35:00,179.9,179.94,179.77,179.78,6935.0,157.903,157.9381,157.7889,157.7977,6935.0
2020-01-07 14:40:00,179.76,179.85,179.75,179.78,5559.0,157.7801,157.8591,157.7714,157.7977,5559.0
2020-01-07 14:45:00,179.81,179.84,179.78,179.81,7131.0,157.824,157.8503,157.7977,157.824,7131.0
2020-01-07 14:50:00,179.8,179.98,179.79,179.98,6906.0,157.8152,157.9732,157.8065,157.9732,6906.0
2020-01-07 14:55:00,179.95,180.11,179.89,180.08,14808.0,157.9469,158.0873,157.8942,158.061,14808.0
2020-01-07 15:00:00,180.1,180.29,180.09,180.28,8611.0,158.0786,158.2453,158.0698,158.2365,8611.0
2020-01-07 15:05:00,180.25,180.3,180.23,180.28,5980.0,158.2102,158.2541,158.1927,158.2365,5980.0
2020-01-07 15:10:00,180.27,180.46,180.27,180.42,9299.0,158.2278,158.3945,158.2278,158.3594,9299.0
2020-01-07 15:15:00,180.42,180.44,180.27,180.44,10997.0,158.3594,158.377,158.2278,158.377,10997.0
2020-01-07 15:20:00,180.42,180.53,180.4,180.43,8959.0,158.3594,158.456,158.3419,158.3682,8959.0
2020-01-07 15:25:00,180.45,180.51,180.43,180.49,10167.0,158.3858,158.4384,158.3682,158.4209,10167.0
2020-01-07 15:30:00,180.49,180.49,180.38,180.42,11032.0,158.4209,158.4209,158.3243,158.3594,11032.0
2020-01-07 15:35:00,180.43,180.46,180.29,180.29,28060.0,158.3682,158.3945,158.2453,158.2453,28060.0
2020-01-07 15:40:00,180.28,180.3,180.16,180.25,11187.0,158.2365,158.2541,158.1312,158.2102,11187.0
2020-01-07 15:45:00,180.26,180.33,180.15,180.28,19412.0,158.219,158.2804,158.1224,158.2365,19412.0
2020-01-07 15:50:00,180.24,180.28,179.98,180.02,32855.0,158.2014,158.2365,157.9732,158.0083,32855.0
2020-01-07 15:55:00,180.03,180.1,179.86,180.02,73344.0,158.0171,158.0786,157.8679,158.0083,73344.0
2020-01-08 09:30:00,180.2,180.61,179.61,179.84,36225.0,158.1663,158.5262,157.6485,157.8503,36225.0
2020-01-08 09:35:00,179.86,180.0,179.6,179.73,7873.0,157.8679,157.9908,157.6397,157.7538,7873.0
2020-01-08 09:40:00,179.78,180.28,179.7,180.14,9688.0,157.7977,158.2365,157.7275,158.1137,9688.0
2020-01-08 09:45:00,180.11,180.49,180.04,180.48,8124.0,158.0873,158.4209,158.0259,158.4121,8124.0
2020-01-08 09:50:00,180.5,180.8,180.4,180.79,13781.0,158.4296,158.693,158.3419,158.6842,13781.0
2020-01-08 09:55:00,180.79,181.04,180.72,181.03,3084.0,158.6842,158.9036,158.6227,158.8948,3084.0
2020-01-08 10:00:00,181.02,181.23,180.94,180.95,7948.0,158.8861,159.0704,158.8158,158.8246,7948.0
2020-01-08 10:05:00,180.95,181.12,180.7,181.12,23952.0,158.8246,158.9738,158.6052,158.9738,23952.0
2020-01-08 10:10:00,181.13,181.51,181.13,181.42,6396.0,158.9826,159.3162,158.9826,159.2372,6396.0
2020-01-08 10:15:00,181.43,181.62,181.42,181.46,5736.0,159.2459,159.4127,159.2372,159.2723,5736.0
2020-01-08 10:20:00,181.47,181.5,181.24,181.24,9197.0,159.281,159.3074,159.0792,159.0792,9197.0
2020-01-08 10:25:00,181.2,181.5,181.2,181.5,3887.0,159.0441,159.3074,159.0441,159.3074,3887.0
2020-01-08 10:30:00,181.53,181.56,181.31,181.41,6163.0,159.3337,159.36,159.1406,159.2284,6163.0
2020-01-08 10:35:00,181.36,181.62,181.36,181.59,5280.0,159.1845,159.4127,159.1845,159.3864,5280.0
2020-01-08 10:40:00,181.56,181.77,181.51,181.58,6383.0,159.36,159.5444,159.3162,159.3776,6383.0
2020-01-08 10:45:00,181.54,181.63,181.51,181.56,3856.0,159.3425,159.4215,159.3162,159.36,3856.0
2020-01-08 10:50:00,181.56,181.88,181.55,181.78,5246.0,159.36,159.6409,159.3513,159.5531,5246.0
2020-01-08 10:55:00,181.78,181.94,181.7,181.82,8190.0,159.5531,159.6936,159.4829,159.5882,8190.0
2020-01-08 11:00:00,181.84,181.92,181.75,181.9,6282.0,159.6058,159.676,159.5268,159.6585,6282.0
2020-01-08 11:05:00,181.9,181.91,181.63,181.66,6373.0,159.6585,159.6672,159.4215,159.4478,6373.0
2020-01-08 11:10:00,181.67,181.74,181.56,181.57,9306.0,159.4566,159.518,159.36,159.3688,9306.0
2020-01-08 11:15:00,181.59,181.7,181.58,181.63,18806.0,159.3864,159.4829,159.3776,159.4215,18806.0
2020-01-08 11:20:00,181.63,181.8,181.37,181.43,14581.0,159.4215,159.5707,159.1933,159.2459,14581.0
2020-01-08 11:25:00,181.41,181.7,181.32,181.56,9654.0,159.2284,159.4829,159.1494,159.36,9654.0
2020-01-08 11:30:00,181.51,181.51,181.19,181.36,6861.0,159.3162,159.3162,159.0353,159.1845,6861.0
2020-01-08 11:35:00,181.36,181.48,181.29,181.32,9665.0,159.1845,159.2898,159.1231,159.1494,9665.0
2020-01-08 11:40:00,181.34,181.52,181.06,181.17,14641.0,159.1669,159.3249,158.9212,159.0177,14641.0
2020-01-08 11:45:00,181.2,181.52,181.13,181.52,4603.0,159.0441,159.3249,158.9826,159.3249,4603.0
2020-01-08 11:50:00,181.47,181.49,181.24,181.4,7343.0,159.281,159.2986,159.0792,159.2196,7343.0
2020-01-08 11:55:00,181.38,181.58,181.36,181.4,8170.0,159.202,159.3776,159.1845,159.2196,8170.0
2020-01-08 12:00:00,181.49,181.57,181.44,181.44,8670.0,159.2986,159.3688,159.2547,159.2547,8670.0
2020-01-08 12:05:00,181.44,181.44,181.03,181.07,12377.0,159.2547,159.2547,158.8948,158.93,12377.0
2020-01-08 12:10:00,181.1,181.11,180.82,180.86,11092.0,158.9563,158.9651,158.7105,158.7456,11092.0
2020-01-08 12:15:00,180.86,180.9,180.78,180.78,2143.0,158.7456,158.7807,158.6754,158.6754,2143.0
2020-01-08 12:20:00,180.81,180.81,180.72,180.72,3192.0,158.7017,158.7017,158.6227,158.6227,3192.0
2020-01-08 12:25:00,180.72,180.73,180.6,180.68,7963.0,158.6227,158.6315,158.5174,158.5876,7963.0
2020-01-08 12:30:00,180.74,180.93,180.6,180.64,7185.0,158.6403,158.8071,158.5174,158.5525,7185.0
2020-01-08 12:35:00,180.59,180.65,180.42,180.55,16631.0,158.5086,158.5613,158.3594,158.4735,16631.0
2020-01-08 12:40:00,180.56,180.59,180.5,180.54,6241.0,158.4823,158.5086,158.4296,158.4648,6241.0
2020-01-08 12:45:00,180.57,180.58,180.34,180.34,9601.0,158.4911,158.4999,158.2892,158.2892,9601.0
2020-01-08 12:50:00,180.34,180.44,180.31,180.42,2823.0,158.2892,158.377,158.2629,158.3594,2823.0
2020-01-08 12:55:00,180.43,180.44,180.26,180.28,2396.0,158.3682,158.377,158.219,158.2365,2396.0
2020-01-08 13:00:00,180.31,180.36,180.25,180.31,4000.0,158.2629,158.3068,158.2102,158.2629,4000.0
2020-01-08 13:05:00,180.31,180.32,180.07,180.07,3439.0,158.2629,158.2717,158.0522,158.0522,3439.0
2020-01-08 13:10:00,180.06,180.5,180.01,180.5,7461.0,158.0434,158.4296,157.9996,158.4296,7461.0
2020-01-08 13:15:00,180.51,180.6,180.3,180.43,6688.0,158.4384,158.5174,158.2541,158.3682,6688.0
2020-01-08 13:20:00,180.48,180.48,180.29,180.33,6454.0,158.4121,158.4121,158.2453,158.2804,6454.0
2020-01-08 13:25:00,180.33,180.44,180.22,180.22,3645.0,158.2804,158.377,158.1839,158.1839,3645.0
2020-01-08 13:30:00,180.24,180.33,180.22,180.24,1600.0,158.2014,158.2804,158.1839,158.2014,1600.0
2020-01-08 13:35:00,180.23,180.32,180.17,180.27,3947.0,158.1927,158.2717,158.14,158.2278,3947.0
2020-01-08 13:40:00,180.26,180.3,180.16,180.3,3150.0,158.219,158.2541,158.1312,158.2541,3150.0
2020-01-08 13:45:00,180.27,180.36,180.23,180.24,2851.0,158.2278,158.3068,158.1927,158.2014,2851.0
2020-01-08 13:50:00,180.24,180.26,180.07,180.07,2710.0,158.2014,158.219,158.0522,158.0522,2710.0
2020-01-08 13:55:00,180.07,180.07,179.95,179.98,5490.0,158.0522,158.0522,157.9469,157.9732,5490.0
2020-01-08 14:00:00,180.02,180.05,179.98,180.02,3636.0,158.0083,158.0347,157.9732,158.0083,3636.0
2020-01-08 14:05:00,180.05,180.13,180.0,180.0,4127.0,158.0347,158.1049,157.9908,157.9908,4127.0
2020-01-08 14:10:00,179.99,180.15,179.97,180.07,4036.0,157.982,158.1224,157.9645,158.0522,4036.0
2020-01-08 14:15:00,180.09,180.14,180.01,180.05,2508.0,158.0698,158.1137,157.9996,158.0347,2508.0
2020-01-08 14:20:00,180.05,180.05,179.96,179.96,1869.0,158.0347,158.0347,157.9557,157.9557,1869.0
2020-01-08 14:25:00,179.94,179.95,179.75,179.86,7995.0,157.9381,157.9469,157.7714,157.8679,7995.0
2020-01-08 14:30:00,179.88,179.9,179.8,179.85,2052.0,157.8855,157.903,157.8152,157.8591,2052.0
2020-01-08 14:35:00,179.86,179.92,179.83,179.92,3867.0,157.8679,157.9206,157.8416,157.9206,3867.0
2020-01-08 14:40:00,179.91,179.95,179.88,179.92,3171.0,157.9118,157.9469,157.8855,157.9206,3171.0
2020-01-08 14:45:00,179.92,180.02,179.89,180.01,2962.0,157.9206,158.0083,157.8942,157.9996,2962.0
2020-01-08 14:50:00,180.03,180.16,180.03,180.13,4155.0,158.0171,158.1312,158.0171,158.1049,4155.0
2020-01-08 14:55:00,180.11,180.12,180.02,180.1,3552.0,158.0873,158.0961,158.0083,158.0786,3552.0
2020-01-08 15:00:00,180.04,180.34,180.04,180.34,4908.0,158.0259,158.2892,158.0259,158.2892,4908.0
2020-01-08 15:05:00,180.28,180.39,180.26,180.35,4207.0,158.2365,158.3331,158.219,158.298,4207.0
2020-01-08 15:10:00,180.28,180.41,180.25,180.36,7476.0,158.2365,158.3507,158.2102,158.3068,7476.0
2020-01-08 15:15:00,180.31,180.31,180.18,180.18,6054.0,158.2629,158.2629,158.1488,158.1488,6054.0
2020-01-08 15:20:00,180.18,180.36,180.16,180.27,3425.0,158.1488,158.3068,158.1312,158.2278,3425.0
2020-01-08 15:25:00,180.28,180.35,180.28,180.28,3826.0,158.2365,158.298,158.2365,158.2365,3826.0
2020-01-08 15:30:00,180.27,180.57,180.25,180.53,34783.0,158.2278,158.4911,158.2102,158.456,34783.0
2020-01-08 15:35:00,180.55,180.66,180.55,180.63,7613.0,158.4735,158.5701,158.4735,158.5438,7613.0
2020-01-08 15:40:00,180.61,180.79,180.55,180.69,10133.0,158.5262,158.6842,158.4735,158.5964,10133.0
2020-01-08 15:45:00,180.67,180.73,180.49,180.52,20136.0,158.5789,158.6315,158.4209,158.4472,20136.0
2020-01-08 15:50:00,180.5,180.7,180.32,180.42,23140.0,158.4296,158.6052,158.2717,158.3594,23140.0
2020-01-08 15:55:00,180.42,180.56,180.25,180.47,65260.0,158.3594,158.4823,158.2102,158.4033,65260.0
2020-01-09 09:30:00,181.0,181.6,180.96,181.6,25775.0,158.8685,159.3951,158.8334,159.3951,25775.0
2020-01-09 09:35:00,181.51,181.81,181.28,181.77,8809.0,159.3162,159.5795,159.1143,159.5444,8809.0
2020-01-09 09:40:00,181.8,181.8,181.38,181.38,4951.0,159.5707,159.5707,159.202,159.202,4951.0
2020-01-09 09:45:00,181.34,181.59,181.18,181.52,11153.0,159.1669,159.3864,159.0265,159.3249,11153.0
2020-01-09 09:50:00,181.52,181.65,181.31,181.31,9696.0,159.3249,159.439,159.1406,159.1406,9696.0
2020-01-09 09:55:00,181.27,181.55,181.25,181.53,6832.0,159.1055,159.3513,159.0879,159.3337,6832.0
2020-01-09 10:00:00,181.57,181.79,181.57,181.72,11385.0,159.3688,159.5619,159.3688,159.5005,11385.0
2020-01-09 10:05:00,181.73,181.95,181.61,181.94,10771.0,159.5093,159.7024,159.4039,159.6936,10771.0
2020-01-09 10:10:00,181.91,182.04,181.64,181.7,17766.0,159.6672,159.7813,159.4303,159.4829,17766.0
2020-01-09 10:15:00,181.75,181.88,181.72,181.88,3994.0,159.5268,159.6409,159.5005,159.6409,3994.0
2020-01-09 10:20:00,181.87,181.92,181.77,181.87,7887.0,159.6321,159.676,159.5444,159.6321,7887.0
2020-01-09 10:25:00,181.83,181.93,181.73,181.81,10098.0,159.597,159.6848,159.5093,159.5795,10098.0
2020-01-09 10:30:00,181.85,181.85,181.63,181.72,9156.0,159.6146,159.6146,159.4215,159.5005,9156.0
2020-01-09 10:35:00,181.75,182.0,181.72,182.0,6700.0,159.5268,159.7462,159.5005,159.7462,6700.0
2020-01-09 10:40:00,181.99,182.09,181.64,181.65,15733.0,159.7375,159.8252,159.4303,159.439,15733.0
2020-01-09 10:45:00,181.7,182.04,181.7,182.03,19372.0,159.4829,159.7813,159.4829,159.7726,19372.0
2020-01-09 10:50:00,182.03,182.19,182.0,182.16,8592.0,159.7726,159.913,159.7462,159.8867,8592.0
2020-01-09 10:55:00,182.12,182.53,182.08,182.35,22152.0,159.8516,160.2114,159.8165,160.0534,22152.0
2020-01-09 11:00:00,182.3,182.5,182.24,182.47,13154.0,160.0096,160.1851,159.9569,160.1588,13154.0
2020-01-09 11:05:00,182.48,182.66,182.4,182.5,30869.0,160.1675,160.3255,160.0973,160.1851,30869.0
2020-01-09 11:10:00,182.5,182.58,182.43,182.56,5536.0,160.1851,160.2553,160.1237,160.2378,5536.0
2020-01-09 11:15:00,182.54,182.87,182.53,182.78,17308.0,160.2202,160.5099,160.2114,160.4309,17308.0
2020-01-09 11:20:00,182.81,182.91,182.6,182.6,11792.0,160.4572,160.545,160.2729,160.2729,11792.0
2020-01-09 11:25:00,182.59,182.61,182.25,182.42,11110.0,160.2641,160.2817,159.9657,160.1149,11110.0
2020-01-09 11:30:00,182.44,182.53,182.34,182.53,8902.0,160.1324,160.2114,160.0447,160.2114,8902.0
2020-01-09 11:35:00,182.6,182.68,182.53,182.61,6615.0,160.2729,160.3431,160.2114,160.2817,6615.0
2020-01-09 11:40:00,182.63,182.7,182.62,182.68,6973.0,160.2992,160.3606,160.2904,160.3431,6973.0
2020-01-09 11:45:00,182.68,182.68,182.44,182.52,15024.0,160.3431,160.3431,160.1324,160.2027,15024.0
2020-01-09 11:50:00,182.53,182.54,182.35,182.42,9776.0,160.2114,160.2202,160.0534,160.1149,9776.0
2020-01-09 11:55:00,182.47,182.52,182.3,182.3,10426.0,160.1588,160.2027,160.0096,160.0096,10426.0
2020-01-09 12:00:00,182.34,182.44,182.27,182.35,6921.0,160.0447,160.1324,159.9832,160.0534,6921.0
2020-01-09 12:05:00,182.41,182.48,182.37,182.46,15005.0,160.1061,160.1675,160.071,160.15,15005.0
2020-01-09 12:10:00,182.48,182.49,182.25,182.34,11086.0,160.1675,160.1763,159.9657,160.0447,11086.0
2020-01-09 12:15:00,182.34,182.4,182.2,182.2,5287.0,160.0447,160.0973,159.9218,159.9218,5287.0
2020-01-09 12:20:00,182.23,182.29,182.14,182.14,14978.0,159.9481,160.0008,159.8691,159.8691,14978.0
2020-01-09 12:25:00,182.1,182.12,181.98,182.09,23737.0,159.834,159.8516,159.7287,159.8252,23737.0
2020-01-09 12:30:00,182.1,182.14,182.04,182.05,12959.0,159.834,159.8691,159.7813,159.7901,12959.0
2020-01-09 12:35:00,182.05,182.12,181.96,181.99,7716.0,159.7901,159.8516,159.7111,159.7375,7716.0
2020-01-09 12:40:00,181.96,182.0,181.78,181.86,10492.0,159.7111,159.7462,159.5531,159.6234,10492.0
2020-01-09 12:45:00,181.92,182.02,181.8,182.02,11580.0,159.676,159.7638,159.5707,159.7638,11580.0
2020-01-09 12:50:00,182.04,182.05,181.97,182.01,2510.0,159.7813,159.7901,159.7199,159.755,2510.0
2020-01-09 12:55:00,181.97,182.01,181.91,181.98,9600.0,159.7199,159.755,159.6672,159.7287,9600.0
2020-01-09 13:00:00,181.96,182.0,181.85,182.0,5034.0,159.7111,159.7462,159.6146,159.7462,5034.0
2020-01-09 13:05:00,182.04,182.05,181.91,181.91,3308.0,159.7813,159.7901,159.6672,159.6672,3308.0
2020-01-09 13:10:00,181.91,182.04,181.88,181.99,7181.0,159.6672,159.7813,159.6409,159.7375,7181.0
2020-01-09 13:15:00,181.97,181.98,181.8,181.84,11844.0,159.7199,159.7287,159.5707,159.6058,11844.0
2020-01-09 13:20:00,181.82,181.83,181.71,181.75,10199.0,159.5882,159.597,159.4917,159.5268,10199.0
2020-01-09 13:25:00,181.72,181.97,181.72,181.93,7122.0,159.5005,159.7199,159.5005,159.6848,7122.0
2020-01-09 13:30:00,181.99,182.04,181.91,182.04,4113.0,159.7375,159.7813,159.6672,159.7813,4113.0
2020-01-09 13:35:00,182.04,182.08,181.96,182.03,2642.0,159.7813,159.8165,159.7111,159.7726,2642.0
2020-01-09 13:40:00,181.99,182.1,181.92,182.05,3850.0,159.7375,159.834,159.676,159.7901,3850.0
2020-01-09 13:45:00,182.03,182.16,182.03,182.15,8304.0,159.7726,159.8867,159.7726,159.8779,8304.0
2020-01-09 13:50:00,182.12,182.32,182.12,182.25,5783.0,159.8516,160.0271,159.8516,159.9657,5783.0
2020-01-09 13:55:00,182.26,182.27,182.17,182.24,2256.0,159.9744,159.9832,159.8955,159.9569,2256.0
2020-01-09 14:00:00,182.21,182.37,182.21,182.31,9662.0,159.9306,160.071,159.9306,160.0183,9662.0
2020-01-09 14:05:00,182.33,182.4,182.29,182.4,4726.0,160.0359,160.0973,160.0008,160.0973,4726.0
2020-01-09 14:10:00,182.37,182.41,182.32,182.33,4415.0,160.071,160.1061,160.0271,160.0359,4415.0
2020-01-09 14:15:00,182.33,182.33,182.2,182.26,8397.0,160.0359,160.0359,159.9218,159.9744,8397.0
2020-01-09 14:20:00,182.27,182.31,182.1,182.19,9852.0,159.9832,160.0183,159.834,159.913,9852.0
2020-01-09 14:25:00,182.18,182.19,181.96,181.96,11565.0,159.9042,159.913,159.7111,159.7111,11565.0
2020-01-09 14:30:00,181.96,182.05,181.96,182.03,7076.0,159.7111,159.7901,159.7111,159.7726,7076.0
2020-01-09 14:35:00,182.06,182.15,181.98,182.03,11020.0,159.7989,159.8779,159.7287,159.7726,11020.0
2020-01-09 14:40:00,182.01,182.07,181.98,182.01,4632.0,159.755,159.8077,159.7287,159.755,4632.0
2020-01-09 14:45:00,182.05,182.05,181.96,182.04,6445.0,159.7901,159.7901,159.7111,159.7813,6445.0
2020-01-09 14:50:00,182.03,182.05,181.96,181.98,4580.0,159.7726,159.7901,159.7111,159.7287,4580.0
2020-01-09 14:55:00,181.96,182.04,181.96,181.97,5763.0,159.7111,159.7813,159.7111,159.7199,5763.0
2020-01-09 15:00:00,181.98,181.99,181.95,181.96,8461.0,159.7287,159.7375,159.7024,159.7111,8461.0
2020-01-09 15:05:00,181.96,181.98,181.55,181.57,38444.0,159.7111,159.7287,159.3513,159.3688,38444.0
2020-01-09 15:10:00,181.59,181.59,181.49,181.5,9403.0,159.3864,159.3864,159.2986,159.3074,9403.0
2020-01-09 15:15:00,181.51,181.58,181.49,181.52,11218.0,159.3162,159.3776,159.2986,159.3249,11218.0
2020-01-09 15:20:00,181.5,181.52,181.31,181.31,11965.0,159.3074,159.3249,159.1406,159.1406,11965.0
2020-01-09 15:25:00,181.29,181.47,181.29,181.34,12087.0,159.1231,159.281,159.1231,159.1669,12087.0
2020-01-09 15:30:00,181.34,181.42,181.2,181.2,15344.0,159.1669,159.2372,159.0441,159.0441,15344.0
2020-01-09 15:35:00,181.17,181.19,181.06,181.12,13361.0,159.0177,159.0353,158.9212,158.9738,13361.0
2020-01-09 15:40:00,181.14,181.18,181.1,181.1,13877.0,158.9914,159.0265,158.9563,158.9563,13877.0
2020-01-09 15:45:00,181.13,181.15,181.05,181.1,18609.0,158.9826,159.0002,158.9124,158.9563,18609.0
2020-01-09 15:50:00,181.06,181.3,181.03,181.24,21955.0,158.9212,159.1318,158.8948,159.0792,21955.0
2020-01-09 15:55:00,181.24,181.63,181.16,181.5,78543.0,159.0792,159.4215,159.0089,159.3074,78543.0
2020-01-10 09:30:00,181.51,181.52,181.2,181.41,23197.0,159.3162,159.3249,159.0441,159.2284,23197.0
2020-01-10 09:35:00,181.28,181.36,180.76,180.84,8033.0,159.1143,159.1845,158.6579,158.7281,8033.0
2020-01-10 09:40:00,180.88,181.07,180.88,180.88,2736.0,158.7632,158.93,158.7632,158.7632,2736.0
2020-01-10 09:45:00,180.88,181.39,180.88,181.36,7647.0,158.7632,159.2108,158.7632,159.1845,7647.0
2020-01-10 09:50:00,181.29,181.44,181.24,181.44,6698.0,159.1231,159.2547,159.0792,159.2547,6698.0
2020-01-10 09:55:00,181.45,181.66,181.37,181.66,3297.0,159.2635,159.4478,159.1933,159.4478,3297.0
2020-01-10 10:00:00,181.7,181.79,181.55,181.72,4219.0,159.4829,159.5619,159.3513,159.5005,4219.0
2020-01-10 10:05:00,181.67,181.67,181.5,181.58,4200.0,159.4566,159.4566,159.3074,159.3776,4200.0
2020-01-10 10:10:00,181.53,181.61,181.15,181.25,14618.0,159.3337,159.4039,159.0002,159.0879,14618.0
2020-01-10 10:15:00,181.3,181.42,181.18,181.25,23431.0,159.1318,159.2372,159.0265,159.0879,23431.0
2020-01-10 10:20:00,181.24,181.29,181.21,181.28,1500.0,159.0792,159.1231,159.0528,159.1143,1500.0
2020-01-10 10:25:00,181.22,181.62,181.22,181.62,3546.0,159.0616,159.4127,159.0616,159.4127,3546.0
2020-01-10 10:30:00,181.55,181.59,181.39,181.56,6302.0,159.3513,159.3864,159.2108,159.36,6302.0
2020-01-10 10:35:00,181.48,181.57,181.38,181.38,2392.0,159.2898,159.3688,159.202,159.202,2392.0
2020-01-10 10:40:00,181.38,181.39,181.25,181.25,4546.0,159.202,159.2108,159.0879,159.0879,4546.0
2020-01-10 10:45:00,181.31,181.41,181.25,181.25,2150.0,159.1406,159.2284,159.0879,159.0879,2150.0
2020-01-10 10:50:00,181.19,181.22,180.98,181.03,5323.0,159.0353,159.0616,158.851,158.8948,5323.0
2020-01-10 10:55:00,181.02,181.12,180.97,181.07,2940.0,158.8861,158.9738,158.8422,158.93,2940.0
2020-01-10 11:00:00,181.05,181.05,180.8,180.86,3167.0,158.9124,158.9124,158.693,158.7456,3167.0
2020-01-10 11:05:00,180.79,180.95,180.73,180.89,6539.0,158.6842,158.8246,158.6315,158.772,6539.0
2020-01-10 11:10:00,180.8,180.88,180.72,180.78,3640.0,158.693,158.7632,158.6227,158.6754,3640.0
2020-01-10 11:15:00,180.75,180.8,180.55,180.55,2922.0,158.6491,158.693,158.4735,158.4735,2922.0
2020-01-10 11:20:00,180.57,180.62,180.36,180.36,5027.0,158.4911,158.535,158.3068,158.3068,5027.0
2020-01-10 11:25:00,180.36,180.44,180.28,180.34,6727.0,158.3068,158.377,158.2365,158.2892,6727.0
2020-01-10 11:30:00,180.29,180.33,180.11,180.19,7696.0,158.2453,158.2804,158.0873,158.1576,7696.0
2020-01-10 11:35:00,180.24,180.28,180.16,180.27,6628.0,158.2014,158.2365,158.1312,158.2278,6628.0
2020-01-10 11:40:00,180.28,180.32,180.15,180.24,7350.0,158.2365,158.2717,158.1224,158.2014,7350.0
2020-01-10 11:45:00,180.24,180.33,180.15,180.28,4900.0,158.2014,158.2804,158.1224,158.2365,4900.0
2020-01-10 11:50:00,180.26,180.28,180.16,180.23,4290.0,158.219,158.2365,158.1312,158.1927,4290.0
2020-01-10 11:55:00,180.17,180.24,180.04,180.1,4415.0,158.14,158.2014,158.0259,158.0786,4415.0
2020-01-10 12:00:00,180.05,180.07,179.79,179.87,10885.0,158.0347,158.0522,157.8065,157.8767,10885.0
2020-01-10 12:05:00,179.85,179.88,179.77,179.77,5135.0,157.8591,157.8855,157.7889,157.7889,5135.0
2020-01-10 12:10:00,179.8,179.91,179.77,179.88,5097.0,157.8152,157.9118,157.7889,157.8855,5097.0
2020-01-10 12:15:00,179.85,179.86,179.76,179.81,6503.0,157.8591,157.8679,157.7801,157.824,6503.0
2020-01-10 12:20:00,179.77,179.9,179.77,179.84,7616.0,157.7889,157.903,157.7889,157.8503,7616.0
2020-01-10 12:25:00,179.82,179.92,179.76,179.92,6048.0,157.8328,157.9206,157.7801,157.9206,6048.0
2020-01-10 12:30:00,179.93,179.99,179.86,179.9,3501.0,157.9293,157.982,157.8679,157.903,3501.0
2020-01-10 12:35:00,179.92,179.99,179.91,179.98,1708.0,157.9206,157.982,157.9118,157.9732,1708.0
2020-01-10 12:40:00,179.98,180.16,179.95,180.09,5238.0,157.9732,158.1312,157.9469,158.0698,5238.0
2020-01-10 12:45:00,180.08,180.25,180.05,180.18,2913.0,158.061,158.2102,158.0347,158.1488,2913.0
2020-01-10 12:50:00,180.18,180.23,180.13,180.21,5731.0,158.1488,158.1927,158.1049,158.1751,5731.0
2020-01-10 12:55:00,180.22,180.25,180.19,180.19,3804.0,158.1839,158.2102,158.1576,158.1576,3804.0
2020-01-10 13:00:00,180.21,180.43,180.21,180.39,5288.0,158.1751,158.3682,158.1751,158.3331,5288.0
2020-01-10 13:05:00,180.38,180.43,180.37,180.39,1269.0,158.3243,158.3682,158.3155,158.3331,1269.0
2020-01-10 13:10:00,180.42,180.5,180.39,180.44,8352.0,158.3594,158.4296,158.3331,158.377,8352.0
2020-01-10 13:15:00,180.49,180.49,180.39,180.42,3508.0,158.4209,158.4209,158.3331,158.3594,3508.0
2020-01-10 13:20:00,180.45,180.45,180.25,180.25,3800.0,158.3858,158.3858,158.2102,158.2102,3800.0
2020-01-10 13:25:00,180.23,180.24,180.11,180.13,4000.0,158.1927,158.2014,158.0873,158.1049,4000.0
2020-01-10 13:30:00,180.11,180.16,180.08,180.08,2509.0,158.0873,158.1312,158.061,158.061,2509.0
2020-01-10 13:35:00,180.1,180.25,180.08,180.17,6766.0,158.0786,158.2102,158.061,158.14,6766.0
2020-01-10 13:40:00,180.2,180.38,180.17,180.34,5413.0,158.1663,158.3243,158.14,158.2892,5413.0
2020-01-10 13:45:00,180.34,180.36,180.26,180.31,2760.0,158.2892,158.3068,158.219,158.2629,2760.0
2020-01-10 13:50:00,180.33,180.4,180.31,180.38,3326.0,158.2804,158.3419,158.2629,158.3243,3326.0
2020-01-10 13:55:00,180.38,180.44,180.36,180.38,5165.0,158.3243,158.377,158.3068,158.3243,5165.0
2020-01-10 14:00:00,180.38,180.43,180.35,180.4,5604.0,158.3243,158.3682,158.298,158.3419,5604.0
2020-01-10 14:05:00,180.38,180.38,180.21,180.23,10834.0,158.3243,158.3243,158.1751,158.1927,10834.0
2020-01-10 14:10:00,180.21,180.21,180.05,180.06,4421.0,158.1751,158.1751,158.0347,158.0434,4421.0
2020-01-10 14:15:00,180.07,180.31,180.07,180.25,7001.0,158.0522,158.2629,158.0522,158.2102,7001.0
2020-01-10 14:20:00,180.25,180.27,180.19,180.2,2958.0,158.2102,158.2278,158.1576,158.1663,2958.0
2020-01-10 14:25:00,180.21,180.22,180.1,180.11,4607.0,158.1751,158.1839,158.0786,158.0873,4607.0
2020-01-10 14:30:00,180.13,180.15,180.0,180.07,5664.0,158.1049,158.1224,157.9908,158.0522,5664.0
2020-01-10 14:35:00,180.08,180.16,180.01,180.12,5100.0,158.061,158.1312,157.9996,158.0961,5100.0
2020-01-10 14:40:00,180.14,180.14,180.05,180.06,2735.0,158.1137,158.1137,158.0347,158.0434,2735.0
2020-01-10 14:45:00,180.08,180.14,180.05,180.11,3900.0,158.061,158.1137,158.0347,158.0873,3900.0
2020-01-10 14:50:00,180.08,180.11,180.04,180.08,3997.0,158.061,158.0873,158.0259,158.061,3997.0
2020-01-10 14:55:00,180.07,180.15,180.03,180.03,4004.0,158.0522,158.1224,158.0171,158.0171,4004.0
2020-01-10 15:00:00,180.08,180.08,179.81,179.85,6490.0,158.061,158.061,157.824,157.8591,6490.0
2020-01-10 15:05:00,179.83,179.85,179.75,179.8,9517.0,157.8416,157.8591,157.7714,157.8152,9517.0
2020-01-10 15:10:00,179.76,179.83,179.66,179.66,3614.0,157.7801,157.8416,157.6924,157.6924,3614.0
2020-01-10 15:15:00,179.62,179.74,179.62,179.69,6177.0,157.6572,157.7626,157.6572,157.7187,6177.0
2020-01-10 15:20:00,179.68,179.88,179.67,179.81,3769.0,157.7099,157.8855,157.7011,157.824,3769.0
2020-01-10 15:25:00,179.78,179.8,179.68,179.74,4650.0,157.7977,157.8152,157.7099,157.7626,4650.0
2020-01-10 15:30:00,179.73,179.73,179.58,179.64,9058.0,157.7538,157.7538,157.6221,157.6748,9058.0
2020-01-10 15:35:00,179.63,179.7,179.56,179.59,6789.0,157.666,157.7275,157.6046,157.6309,6789.0
2020-01-10 15:40:00,179.6,179.62,179.41,179.5,12868.0,157.6397,157.6572,157.4729,157.5519,12868.0
2020-01-10 15:45:00,179.5,179.63,179.46,179.46,13796.0,157.5519,157.666,157.5168,157.5168,13796.0
2020-01-10 15:50:00,179.44,179.66,179.44,179.6,19145.0,157.4993,157.6924,157.4993,157.6397,19145.0
2020-01-10 15:55:00,179.61,179.63,179.45,179.52,34023.0,157.6485,157.666,157.508,157.5695,34023.0
2020-01-13 09:30:00,180.24,180.65,180.12,180.12,24192.0,158.2014,158.5613,158.0961,158.0961,24192.0
2020-01-13 09:35:00,180.12,180.3,180.04,180.24,3306.0,158.0961,158.2541,158.0259,158.2014,3306.0
2020-01-13 09:40:00,180.33,180.63,180.33,180.6,2030.0,158.2804,158.5438,158.2804,158.5174,2030.0
2020-01-13 09:45:00,180.74,180.75,180.49,180.5,8638.0,158.6403,158.6491,158.4209,158.4296,8638.0
2020-01-13 09:50:00,180.53,180.68,180.48,180.68,3290.0,158.456,158.5876,158.4121,158.5876,3290.0
2020-01-13 09:55:00,180.64,180.73,180.63,180.73,4800.0,158.5525,158.6315,158.5438,158.6315,4800.0
2020-01-13 10:00:00,180.75,180.86,180.72,180.84,4638.0,158.6491,158.7456,158.6227,158.7281,4638.0
2020-01-13 10:05:00,180.83,180.84,180.56,180.61,9493.0,158.7193,158.7281,158.4823,158.5262,9493.0
2020-01-13 10:10:00,180.65,180.69,180.53,180.61,3076.0,158.5613,158.5964,158.456,158.5262,3076.0
2020-01-13 10:15:00,180.64,180.65,180.57,180.62,4228.0,158.5525,158.5613,158.4911,158.535,4228.0
2020-01-13 10:20:00,180.6,180.69,180.59,180.69,1471.0,158.5174,158.5964,158.5086,158.5964,1471.0
2020-01-13 10:25:00,180.72,180.81,180.69,180.81,5143.0,158.6227,158.7017,158.5964,158.7017,5143.0
2020-01-13 10:30:00,180.83,181.0,180.76,180.98,8040.0,158.7193,158.8685,158.6579,158.851,8040.0
2020-01-13 10:35:00,181.02,181.2,180.97,181.12,8194.0,158.8861,159.0441,158.8422,158.9738,8194.0
2020-01-13 10:40:00,181.16,181.34,181.02,181.02,14007.0,159.0089,159.1669,158.8861,158.8861,14007.0
2020-01-13 10:45:00,181.03,181.06,180.95,180.95,4908.0,158.8948,158.9212,158.8246,158.8246,4908.0
2020-01-13 10:50:00,180.95,181.4,180.9,181.4,5091.0,158.8246,159.2196,158.7807,159.2196,5091.0
2020-01-13 10:55:00,181.41,181.41,181.17,181.25,3765.0,159.2284,159.2284,159.0177,159.0879,3765.0
2020-01-13 11:00:00,181.2,181.25,181.04,181.24,7642.0,159.0441,159.0879,158.9036,159.0792,7642.0
2020-01-13 11:05:00,181.17,181.33,181.11,181.33,7636.0,159.0177,159.1582,158.9651,159.1582,7636.0
2020-01-13 11:10:00,181.28,181.49,181.25,181.48,6438.0,159.1143,159.2986,159.0879,159.2898,6438.0
2020-01-13 11:15:00,181.45,181.78,181.35,181.67,30234.0,159.2635,159.5531,159.1757,159.4566,30234.0
2020-01-13 11:20:00,181.69,182.0,181.63,181.89,6901.0,159.4741,159.7462,159.4215,159.6497,6901.0
2020-01-13 11:25:00,181.88,182.09,181.85,182.09,6933.0,159.6409,159.8252,159.6146,159.8252,6933.0
2020-01-13 11:30:00,182.08,182.09,181.81,181.83,6674.0,159.8165,159.8252,159.5795,159.597,6674.0
2020-01-13 11:35:00,181.83,181.92,181.74,181.9,6814.0,159.597,159.676,159.518,159.6585,6814.0
2020-01-13 11:40:00,181.9,181.93,181.68,181.76,3695.0,159.6585,159.6848,159.4654,159.5356,3695.0
2020-01-13 11:45:00,181.73,181.75,181.55,181.68,6233.0,159.5093,159.5268,159.3513,159.4654,6233.0
2020-01-13 11:50:00,181.7,181.72,181.47,181.55,4606.0,159.4829,159.5005,159.281,159.3513,4606.0
2020-01-13 11:55:00,181.54,181.61,181.51,181.53,8395.0,159.3425,159.4039,159.3162,159.3337,8395.0
2020-01-13 12:00:00,181.57,181.75,181.56,181.72,6017.0,159.3688,159.5268,159.36,159.5005,6017.0
2020-01-13 12:05:00,181.72,181.83,181.7,181.77,5559.0,159.5005,159.597,159.4829,159.5444,5559.0
2020-01-13 12:10:00,181.8,181.84,181.75,181.84,4034.0,159.5707,159.6058,159.5268,159.6058,4034.0
2020-01-13 12:15:00,181.81,181.88,181.8,181.88,2926.0,159.5795,159.6409,159.5707,159.6409,2926.0
2020-01-13 12:20:00,181.88,181.93,181.84,181.92,5495.0,159.6409,159.6848,159.6058,159.676,5495.0
2020-01-13 12:25:00,181.89,181.94,181.8,181.82,5700.0,159.6497,159.6936,159.5707,159.5882,5700.0
2020-01-13 12:30:00,181.82,181.88,181.76,181.8,3986.0,159.5882,159.6409,159.5356,159.5707,3986.0
2020-01-13 12:35:00,181.82,181.82,181.68,181.75,8202.0,159.5882,159.5882,159.4654,159.5268,8202.0
2020-01-13 12:40:00,181.78,181.82,181.72,181.72,7028.0,159.5531,159.5882,159.5005,159.5005,7028.0
2020-01-13 12:45:00,181.69,181.74,181.6,181.72,4219.0,159.4741,159.518,159.3951,159.5005,4219.0
2020-01-13 12:50:00,181.71,181.73,181.68,181.68,5785.0,159.4917,159.5093,159.4654,159.4654,5785.0
2020-01-13 12:55:00,181.68,181.75,181.66,181.7,3035.0,159.4654,159.5268,159.4478,159.4829,3035.0
2020-01-13 13:00:00,181.68,181.68,181.57,181.61,2467.0,159.4654,159.4654,159.3688,159.4039,2467.0
2020-01-13 13:05:00,181.6,181.84,181.59,181.81,8711.0,159.3951,159.6058,159.3864,159.5795,8711.0
2020-01-13 13:10:00,181.76,181.82,181.75,181.76,2281.0,159.5356,159.5882,159.5268,159.5356,2281.0
2020-01-13 13:15:00,181.75,181.76,181.66,181.7,3456.0,159.5268,159.5356,159.4478,159.4829,3456.0
2020-01-13 13:20:00,181.67,181.7,181.63,181.64,5800.0,159.4566,159.4829,159.4215,159.4303,5800.0
2020-01-13 13:25:00,181.64,181.66,181.59,181.63,3361.0,159.4303,159.4478,159.3864,159.4215,3361.0
2020-01-13 13:30:00,181.63,181.66,181.62,181.65,3462.0,159.4215,159.4478,159.4127,159.439,3462.0
2020-01-13 13:35:00,181.65,181.65,181.52,181.53,2055.0,159.439,159.439,159.3249,159.3337,2055.0
2020-01-13 13:40:00,181.54,181.57,181.48,181.49,6237.0,159.3425,159.3688,159.2898,159.2986,6237.0
2020-01-13 13:45:00,181.49,181.6,181.48,181.6,2538.0,159.2986,159.3951,159.2898,159.3951,2538.0
2020-01-13 13:50:00,181.64,181.69,181.52,181.52,1286.0,159.4303,159.4741,159.3249,159.3249,1286.0
2020-01-13 13:55:00,181.52,181.55,181.45,181.46,2538.0,159.3249,159.3513,159.2635,159.2723,2538.0
2020-01-13 14:00:00,181.4,181.42,181.34,181.34,2076.0,159.2196,159.2372,159.1669,159.1669,2076.0
2020-01-13 14:05:00,181.31,181.52,181.3,181.44,8104.0,159.1406,159.3249,159.1318,159.2547,8104.0
2020-01-13 14:10:00,181.49,181.49,181.44,181.47,1633.0,159.2986,159.2986,159.2547,159.281,1633.0
2020-01-13 14:15:00,181.44,181.52,181.44,181.51,4547.0,159.2547,159.3249,159.2547,159.3162,4547.0
2020-01-13 14:20:00,181.51,181.53,181.47,181.53,2547.0,159.3162,159.3337,159.281,159.3337,2547.0
2020-01-13 14:25:00,181.55,181.57,181.47,181.49,3567.0,159.3513,159.3688,159.281,159.2986,3567.0
2020-01-13 14:30:00,181.5,181.5,181.36,181.38,4830.0,159.3074,159.3074,159.1845,159.202,4830.0
2020-01-13 14:35:00,181.36,181.41,181.25,181.25,3055.0,159.1845,159.2284,159.0879,159.0879,3055.0
2020-01-13 14:40:00,181.23,181.27,181.15,181.2,9921.0,159.0704,159.1055,159.0002,159.0441,9921.0
2020-01-13 14:45:00,181.18,181.35,181.17,181.28,6192.0,159.0265,159.1757,159.0177,159.1143,6192.0
2020-01-13 14:50:00,181.29,181.43,181.28,181.34,8677.0,159.1231,159.2459,159.1143,159.1669,8677.0
2020-01-13 14:55:00,181.37,181.46,181.34,181.4,13456.0,159.1933,159.2723,159.1669,159.2196,13456.0
2020-01-13 15:00:00,181.43,181.44,181.28,181.34,12345.0,159.2459,159.2547,159.1143,159.1669,12345.0
2020-01-13 15:05:00,181.34,181.38,181.27,181.3,3355.0,159.1669,159.202,159.1055,159.1318,3355.0
2020-01-13 15:10:00,181.32,181.32,181.18,181.19,6889.0,159.1494,159.1494,159.0265,159.0353,6889.0
2020-01-13 15:15:00,181.21,181.36,181.21,181.36,3028.0,159.0528,159.1845,159.0528,159.1845,3028.0
2020-01-13 15:20:00,181.37,181.4,181.31,181.37,6384.0,159.1933,159.2196,159.1406,159.1933,6384.0
2020-01-13 15:25:00,181.36,181.4,181.28,181.28,4218.0,159.1845,159.2196,159.1143,159.1143,4218.0
2020-01-13 15:30:00,181.23,181.28,181.18,181.21,10515.0,159.0704,159.1143,159.0265,159.0528,10515.0
2020-01-13 15:35:00,181.22,181.23,181.13,181.18,12188.0,159.0616,159.0704,158.9826,159.0265,12188.0
2020-01-13 15:40:00,181.17,181.18,181.05,181.05,6941.0,159.0177,159.0265,158.9124,158.9124,6941.0
2020-01-13 15:45:00,181.03,181.11,181.0,181.09,12505.0,158.8948,158.9651,158.8685,158.9475,12505.0
2020-01-13 15:50:00,181.12,181.27,181.11,181.21,15744.0,158.9738,159.1055,158.9651,159.0528,15744.0
2020-01-13 15:55:00,181.21,181.27,181.03,181.16,43026.0,159.0528,159.1055,158.8948,159.0089,43026.0
2020-01-14 09:30:00,181.0,181.0,180.12,180.29,33894.0,158.8685,158.8685,158.0961,158.2453,33894.0
2020-01-14 09:35:00,180.23,180.29,180.03,180.12,4698.0,158.1927,158.2453,158.0171,158.0961,4698.0
2020-01-14 09:40:00,180.15,180.33,180.1,180.32,2774.0,158.1224,158.2804,158.0786,158.2717,2774.0
2020-01-14 09:45:00,180.28,180.38,180.22,180.34,2614.0,158.2365,158.3243,158.1839,158.2892,2614.0
2020-01-14 09:50:00,180.3,180.34,180.12,180.12,1609.0,158.2541,158.2892,158.0961,158.0961,1609.0
2020-01-14 09:55:00,180.18,180.33,180.12,180.25,6495.0,158.1488,158.2804,158.0961,158.2102,6495.0
2020-01-14 10:00:00,180.13,180.27,180.09,180.11,6561.0,158.1049,158.2278,158.0698,158.0873,6561.0
2020-01-14 10:05:00,180.03,180.06,179.73,179.81,11786.0,158.0171,158.0434,157.7538,157.824,11786.0
2020-01-14 10:10:00,179.82,180.01,179.8,179.97,2782.0,157.8328,157.9996,157.8152,157.9645,2782.0
2020-01-14 10:15:00,179.97,179.97,179.85,179.88,3586.0,157.9645,157.9645,157.8591,157.8855,3586.0
2020-01-14 10:20:00,179.86,179.86,179.68,179.76,7131.0,157.8679,157.8679,157.7099,157.7801,7131.0
2020-01-14 10:25:00,179.71,179.84,179.7,179.74,2443.0,157.7362,157.8503,157.7275,157.7626,2443.0
2020-01-14 10:30:00,179.74,180.1,179.66,180.09,9790.0,157.7626,158.0786,157.6924,158.0698,9790.0
2020-01-14 10:35:00,180.09,180.27,180.08,180.27,5731.0,158.0698,158.2278,158.061,158.2278,5731.0
2020-01-14 10:40:00,180.23,180.23,180.07,180.12,8265.0,158.1927,158.1927,158.0522,158.0961,8265.0
2020-01-14 10:45:00,180.17,180.38,180.12,180.32,2452.0,158.14,158.3243,158.0961,158.2717,2452.0
2020-01-14 10:50:00,180.39,180.44,180.22,180.44,2998.0,158.3331,158.377,158.1839,158.377,2998.0
2020-01-14 10:55:00,180.31,180.31,180.13,180.2,3262.0,158.2629,158.2629,158.1049,158.1663,3262.0
2020-01-14 11:00:00,180.21,180.43,180.21,180.23,5621.0,158.1751,158.3682,158.1751,158.1927,5621.0
2020-01-14 11:05:00,180.23,180.34,180.18,180.25,15269.0,158.1927,158.2892,158.1488,158.2102,15269.0
2020-01-14 11:10:00,180.31,180.44,180.29,180.44,2948.0,158.2629,158.377,158.2453,158.377,2948.0
2020-01-14 11:15:00,180.44,180.62,180.4,180.61,5826.0,158.377,158.535,158.3419,158.5262,5826.0
2020-01-14 11:20:00,180.63,180.67,180.48,180.56,5565.0,158.5438,158.5789,158.4121,158.4823,5565.0
2020-01-14 11:25:00,180.48,180.56,180.47,180.55,2850.0,158.4121,158.4823,158.4033,158.4735,2850.0
2020-01-14 11:30:00,180.54,180.56,180.44,180.44,3083.0,158.4648,158.4823,158.377,158.377,3083.0
2020-01-14 11:35:00,180.47,180.48,180.43,180.47,9097.0,158.4033,158.4121,158.3682,158.4033,9097.0
2020-01-14 11:40:00,180.47,180.5,180.25,180.35,6246.0,158.4033,158.4296,158.2102,158.298,6246.0
2020-01-14 11:45:00,180.38,180.66,180.38,180.62,1650.0,158.3243,158.5701,158.3243,158.535,1650.0
2020-01-14 11:50:00,180.63,180.64,180.49,180.53,4578.0,158.5438,158.5525,158.4209,158.456,4578.0
2020-01-14 11:55:00,180.56,180.67,180.52,180.67,2325.0,158.4823,158.5789,158.4472,158.5789,2325.0
2020-01-14 12:00:00,180.62,180.66,180.48,180.48,3219.0,158.535,158.5701,158.4121,158.4121,3219.0
2020-01-14 12:05:00,180.52,180.53,180.39,180.42,2397.0,158.4472,158.456,158.3331,158.3594,2397.0
2020-01-14 12:10:00,180.43,180.46,180.42,180.42,1900.0,158.3682,158.3945,158.3594,158.3594,1900.0
2020-01-14 12:15:00,180.45,180.58,180.4,180.48,5584.0,158.3858,158.4999,158.3419,158.4121,5584.0
2020-01-14 12:20:00,180.48,180.7,180.46,180.64,16882.0,158.4121,158.6052,158.3945,158.5525,16882.0
2020-01-14 12:25:00,180.64,180.69,180.58,180.68,4091.0,158.5525,158.5964,158.4999,158.5876,4091.0
2020-01-14 12:30:00,180.74,180.93,180.73,180.89,5832.0,158.6403,158.8071,158.6315,158.772,5832.0
2020-01-14 12:35:00,180.95,181.07,180.94,181.04,5296.0,158.8246,158.93,158.8158,158.9036,5296.0
2020-01-14 12:40:00,181.07,181.22,180.98,181.21,15855.0,158.93,159.0616,158.851,159.0528,15855.0
2020-01-14 12:45:00,181.2,181.3,181.17,181.17,5438.0,159.0441,159.1318,159.0177,159.0177,5438.0
2020-01-14 12:50:00,181.19,181.47,181.16,181.46,6357.0,159.0353,159.281,159.0089,159.2723,6357.0
2020-01-14 12:55:00,181.47,181.53,181.39,181.42,3372.0,159.281,159.3337,159.2108,159.2372,3372.0
2020-01-14 13:00:00,181.38,181.38,181.28,181.37,5818.0,159.202,159.202,159.1143,159.1933,5818.0
2020-01-14 13:05:00,181.34,181.39,181.31,181.36,1591.0,159.1669,159.2108,159.1406,159.1845,1591.0
2020-01-14 13:10:00,181.36,181.48,181.29,181.31,14807.0,159.1845,159.2898,159.1231,159.1406,14807.0
2020-01-14 13:15:00,181.28,181.35,181.27,181.28,4094.0,159.1143,159.1757,159.1055,159.1143,4094.0
2020-01-14 13:20:00,181.32,181.32,181.2,181.24,3776.0,159.1494,159.1494,159.0441,159.0792,3776.0
2020-01-14 13:25:00,181.22,181.29,181.12,181.19,12470.0,159.0616,159.1231,158.9738,159.0353,12470.0
2020-01-14 13:30:00,181.19,181.32,181.15,181.29,5349.0,159.0353,159.1494,159.0002,159.1231,5349.0
2020-01-14 13:35:00,181.29,181.32,180.68,181.06,11734.0,159.1231,159.1494,158.5876,158.9212,11734.0
2020-01-14 13:40:00,181.09,181.24,181.0,181.05,2817.0,158.9475,159.0792,158.8685,158.9124,2817.0
2020-01-14 13:45:00,180.97,181.09,180.95,181.06,3600.0,158.8422,158.9475,158.8246,158.9212,3600.0
2020-01-14 13:50:00,181.1,181.24,181.08,181.22,2620.0,158.9563,159.0792,158.9387,159.0616,2620.0
2020-01-14 13:55:00,181.19,181.3,181.14,181.14,5487.0,159.0353,159.1318,158.9914,158.9914,5487.0
2020-01-14 14:00:00,181.14,181.14,180.92,180.96,6492.0,158.9914,158.9914,158.7983,158.8334,6492.0
2020-01-14 14:05:00,180.99,181.06,180.92,180.93,5453.0,158.8597,158.9212,158.7983,158.8071,5453.0
2020-01-14 14:10:00,180.91,180.99,180.68,180.79,3756.0,158.7895,158.8597,158.5876,158.6842,3756.0
2020-01-14 14:15:00,180.78,180.88,180.74,180.85,3746.0,158.6754,158.7632,158.6403,158.7369,3746.0
2020-01-14 14:20:00,180.8,180.83,180.75,180.79,1695.0,158.693,158.7193,158.6491,158.6842,1695.0
2020-01-14 14:25:00,180.74,180.82,180.68,180.79,3722.0,158.6403,158.7105,158.5876,158.6842,3722.0
2020-01-14 14:30:00,180.78,181.03,180.75,181.03,3378.0,158.6754,158.8948,158.6491,158.8948,3378.0
2020-01-14 14:35:00,181.02,181.08,180.97,181.06,4029.0,158.8861,158.9387,158.8422,158.9212,4029.0
2020-01-14 14:40:00,181.03,181.1,181.01,181.09,3042.0,158.8948,158.9563,158.8773,158.9475,3042.0
2020-01-14 14:45:00,181.11,181.23,181.06,181.1,4001.0,158.9651,159.0704,158.9212,158.9563,4001.0
2020-01-14 14:50:00,181.09,181.13,181.02,181.09,2700.0,158.9475,158.9826,158.8861,158.9475,2700.0
2020-01-14 14:55:00,181.09,181.19,181.01,181.04,2452.0,158.9475,159.0353,158.8773,158.9036,2452.0
2020-01-14 15:00:00,181.04,181.14,181.04,181.04,3089.0,158.9036,158.9914,158.9036,158.9036,3089.0
2020-01-14 15:05:00,181.05,181.14,181.0,181.03,2305.0,158.9124,158.9914,158.8685,158.8948,2305.0
2020-01-14 15:10:00,181.01,181.02,180.88,180.9,3917.0,158.8773,158.8861,158.7632,158.7807,3917.0
2020-01-14 15:15:00,180.92,181.0,180.84,180.91,4403.0,158.7983,158.8685,158.7281,158.7895,4403.0
2020-01-14 15:20:00,180.95,181.11,180.94,181.04,3451.0,158.8246,158.9651,158.8158,158.9036,3451.0
2020-01-14 15:25:00,181.03,181.04,180.86,180.93,2736.0,158.8948,158.9036,158.7456,158.8071,2736.0
2020-01-14 15:30:00,180.92,181.0,180.81,180.9,7041.0,158.7983,158.8685,158.7017,158.7807,7041.0
2020-01-14 15:35:00,180.86,180.89,180.77,180.83,6258.0,158.7456,158.772,158.6666,158.7193,6258.0
2020-01-14 15:40:00,180.84,180.96,180.84,180.84,5329.0,158.7281,158.8334,158.7281,158.7281,5329.0
2020-01-14 15:45:00,180.82,180.85,180.66,180.69,13488.0,158.7105,158.7369,158.5701,158.5964,13488.0
2020-01-14 15:50:00,180.63,180.66,180.46,180.49,23615.0,158.5438,158.5701,158.3945,158.4209,23615.0
2020-01-14 15:55:00,180.49,180.98,180.48,180.91,51277.0,158.4209,158.851,158.4121,158.7895,51277.0
2020-01-15 09:30:00,181.07,181.38,181.07,181.29,20301.0,158.93,159.202,158.93,159.1231,20301.0
2020-01-15 09:35:00,181.27,181.73,181.21,181.65,5833.0,159.1055,159.5093,159.0528,159.439,5833.0
2020-01-15 09:40:00,181.73,181.89,181.72,181.81,3370.0,159.5093,159.6497,159.5005,159.5795,3370.0
2020-01-15 09:45:00,181.78,182.18,181.78,182.12,12937.0,159.5531,159.9042,159.5531,159.8516,12937.0
2020-01-15 09:50:00,182.08,182.11,181.95,182.06,4162.0,159.8165,159.8428,159.7024,159.7989,4162.0
2020-01-15 09:55:00,182.06,182.4,182.06,182.4,13655.0,159.7989,160.0973,159.7989,160.0973,13655.0
2020-01-15 10:00:00,182.36,182.39,182.17,182.24,8733.0,160.0622,160.0886,159.8955,159.9569,8733.0
2020-01-15 10:05:00,182.21,182.28,182.05,182.22,11771.0,159.9306,159.992,159.7901,159.9393,11771.0
2020-01-15 10:10:00,182.24,182.24,181.86,181.86,10101.0,159.9569,159.9569,159.6234,159.6234,10101.0
2020-01-15 10:15:00,181.82,181.84,181.69,181.75,4712.0,159.5882,159.6058,159.4741,159.5268,4712.0
2020-01-15 10:20:00,181.71,181.71,181.47,181.51,12719.0,159.4917,159.4917,159.281,159.3162,12719.0
2020-01-15 10:25:00,181.52,181.69,181.52,181.69,4265.0,159.3249,159.4741,159.3249,159.4741,4265.0
2020-01-15 10:30:00,181.63,181.81,181.63,181.8,9737.0,159.4215,159.5795,159.4215,159.5707,9737.0
2020-01-15 10:35:00,181.8,181.98,181.75,181.89,6314.0,159.5707,159.7287,159.5268,159.6497,6314.0
2020-01-15 10:40:00,181.91,182.09,181.89,181.97,7046.0,159.6672,159.8252,159.6497,159.7199,7046.0
2020-01-15 10:45:00,181.97,182.12,181.97,182.12,722.0,159.7199,159.8516,159.7199,159.8516,722.0
2020-01-15 10:50:00,182.06,182.11,181.9,181.92,4400.0,159.7989,159.8428,159.6585,159.676,4400.0
2020-01-15 10:55:00,181.94,182.06,181.86,182.03,4674.0,159.6936,159.7989,159.6234,159.7726,4674.0
2020-01-15 11:00:00,182.08,182.16,182.01,182.15,10893.0,159.8165,159.8867,159.755,159.8779,10893.0
2020-01-15 11:05:00,182.07,182.11,182.03,182.05,2297.0,159.8077,159.8428,159.7726,159.7901,2297.0
2020-01-15 11:10:00,182.07,182.07,181.93,181.94,3595.0,159.8077,159.8077,159.6848,159.6936,3595.0
2020-01-15 11:15:00,182.0,182.18,182.0,182.18,10237.0,159.7462,159.9042,159.7462,159.9042,10237.0
2020-01-15 11:20:00,182.16,182.31,182.16,182.28,7248.0,159.8867,160.0183,159.8867,159.992,7248.0
2020-01-15 11:25:00,182.31,182.31,182.21,182.27,6342.0,160.0183,160.0183,159.9306,159.9832,6342.0
2020-01-15 11:30:00,182.3,182.58,182.29,182.58,18326.0,160.0096,160.2553,160.0008,160.2553,18326.0
2020-01-15 11:35:00,182.56,182.7,182.53,182.7,3985.0,160.2378,160.3606,160.2114,160.3606,3985.0
2020-01-15 11:40:00,182.66,182.9,182.66,182.85,11636.0,160.3255,160.5362,160.3255,160.4923,11636.0
2020-01-15 11:45:00,182.83,182.9,182.79,182.87,7237.0,160.4748,160.5362,160.4396,160.5099,7237.0
2020-01-15 11:50:00,182.89,182.96,182.72,182.76,11244.0,160.5274,160.5889,160.3782,160.4133,11244.0
2020-01-15 11:55:00,182.81,182.9,182.65,182.66,13096.0,160.4572,160.5362,160.3168,160.3255,13096.0
2020-01-15 12:00:00,182.73,182.73,182.46,182.46,9355.0,160.387,160.387,160.15,160.15,9355.0
2020-01-15 12:05:00,182.49,182.49,182.39,182.44,4284.0,160.1763,160.1763,160.0886,160.1324,4284.0
2020-01-15 12:10:00,182.41,182.52,182.35,182.41,7978.0,160.1061,160.2027,160.0534,160.1061,7978.0
2020-01-15 12:15:00,182.43,182.51,182.36,182.51,4036.0,160.1237,160.1939,160.0622,160.1939,4036.0
2020-01-15 12:20:00,182.51,182.59,182.48,182.54,3746.0,160.1939,160.2641,160.1675,160.2202,3746.0
2020-01-15 12:25:00,182.58,182.64,182.54,182.54,6084.0,160.2553,160.308,160.2202,160.2202,6084.0
2020-01-15 12:30:00,182.51,182.53,182.37,182.37,6704.0,160.1939,160.2114,160.071,160.071,6704.0
2020-01-15 12:35:00,182.41,182.52,182.35,182.49,4827.0,160.1061,160.2027,160.0534,160.1763,4827.0
2020-01-15 12:40:00,182.49,182.55,182.45,182.48,2951.0,160.1763,160.229,160.1412,160.1675,2951.0
2020-01-15 12:45:00,182.48,182.53,182.18,182.2,6639.0,160.1675,160.2114,159.9042,159.9218,6639.0
2020-01-15 12:50:00,182.2,182.2,182.02,182.04,3530.0,159.9218,159.9218,159.7638,159.7813,3530.0
2020-01-15 12:55:00,182.03,182.03,181.91,181.95,6840.0,159.7726,159.7726,159.6672,159.7024,6840.0
2020-01-15 13:00:00,181.95,181.97,181.79,181.79,4113.0,159.7024,159.7199,159.5619,159.5619,4113.0
2020-01-15 13:05:00,181.74,181.81,181.69,181.75,3705.0,159.518,159.5795,159.4741,159.5268,3705.0
2020-01-15 13:10:00,181.73,181.89,181.73,181.88,2442.0,159.5093,159.6497,159.5093,159.6409,2442.0
2020-01-15 13:15:00,181.88,181.88,181.8,181.81,1792.0,159.6409,159.6409,159.5707,159.5795,1792.0
2020-01-15 13:20:00,181.83,181.86,181.73,181.73,2251.0,159.597,159.6234,159.5093,159.5093,2251.0
2020-01-15 13:25:00,181.71,181.83,181.71,181.75,1116.0,159.4917,159.597,159.4917,159.5268,1116.0
2020-01-15 13:30:00,181.77,181.87,181.71,181.83,4153.0,159.5444,159.6321,159.4917,159.597,4153.0
2020-01-15 13:35:00,181.77,181.89,181.77,181.86,1433.0,159.5444,159.6497,159.5444,159.6234,1433.0
2020-01-15 13:40:00,181.84,181.91,181.84,181.85,2746.0,159.6058,159.6672,159.6058,159.6146,2746.0
2020-01-15 13:45:00,181.85,181.89,181.83,181.87,1944.0,159.6146,159.6497,159.597,159.6321,1944.0
2020-01-15 13:50:00,181.89,181.92,181.76,181.76,3918.0,159.6497,159.676,159.5356,159.5356,3918.0
2020-01-15 13:55:00,181.73,181.73,181.59,181.62,4173.0,159.5093,159.5093,159.3864,159.4127,4173.0
2020-01-15 14:00:00,181.57,181.65,181.54,181.54,4422.0,159.3688,159.439,159.3425,159.3425,4422.0
2020-01-15 14:05:00,181.58,181.61,181.52,181.55,10046.0,159.3776,159.4039,159.3249,159.3513,10046.0
2020-01-15 14:10:00,181.61,181.75,181.56,181.7,4106.0,159.4039,159.5268,159.36,159.4829,4106.0
2020-01-15 14:15:00,181.69,181.7,181.63,181.68,1692.0,159.4741,159.4829,159.4215,159.4654,1692.0
2020-01-15 14:20:00,181.66,181.91,181.66,181.8,4983.0,159.4478,159.6672,159.4478,159.5707,4983.0
2020-01-15 14:25:00,181.8,181.82,181.69,181.75,4435.0,159.5707,159.5882,159.4741,159.5268,4435.0
2020-01-15 14:30:00,181.74,181.8,181.73,181.76,2943.0,159.518,159.5707,159.5093,159.5356,2943.0
2020-01-15 14:35:00,181.76,181.77,181.7,181.72,3894.0,159.5356,159.5444,159.4829,159.5005,3894.0
2020-01-15 14:40:00,181.75,181.88,181.73,181.83,3227.0,159.5268,159.6409,159.5093,159.597,3227.0
2020-01-15 14:45:00,181.85,181.89,181.76,181.77,8702.0,159.6146,159.6497,159.5356,159.5444,8702.0
2020-01-15 14:50:00,181.77,181.93,181.75,181.91,3169.0,159.5444,159.6848,159.5268,159.6672,3169.0
2020-01-15 14:55:00,181.91,181.93,181.65,181.65,2998.0,159.6672,159.6848,159.439,159.439,2998.0
2020-01-15 15:00:00,181.67,181.67,181.57,181.65,4579.0,159.4566,159.4566,159.3688,159.439,4579.0
2020-01-15 15:05:00,181.63,181.63,181.5,181.52,4188.0,159.4215,159.4215,159.3074,159.3249,4188.0
2020-01-15 15:10:00,181.51,181.61,181.51,181.59,2410.0,159.3162,159.4039,159.3162,159.3864,2410.0
2020-01-15 15:15:00,181.59,181.62,181.57,181.6,3614.0,159.3864,159.4127,159.3688,159.3951,3614.0
2020-01-15 15:20:00,181.6,181.61,181.48,181.5,2907.0,159.3951,159.4039,159.2898,159.3074,2907.0
2020-01-15 15:25:00,181.48,181.5,181.29,181.41,6294.0,159.2898,159.3074,159.1231,159.2284,6294.0
2020-01-15 15:30:00,181.43,181.43,181.26,181.36,12269.0,159.2459,159.2459,159.0967,159.1845,12269.0
2020-01-15 15:35:00,181.33,181.62,181.32,181.44,9075.0,159.1582,159.4127,159.1494,159.2547,9075.0
2020-01-15 15:40:00,181.47,181.53,181.39,181.53,5840.0,159.281,159.3337,159.2108,159.3337,5840.0
2020-01-15 15:45:00,181.53,181.73,181.52,181.65,8622.0,159.3337,159.5093,159.3249,159.439,8622.0
2020-01-15 15:50:00,181.66,181.71,181.59,181.61,17606.0,159.4478,159.4917,159.3864,159.4039,17606.0
2020-01-15 15:55:00,181.6,181.63,181.38,181.63,47372.0,159.3951,159.4215,159.202,159.4215,47372.0
2020-01-16 09:30:00,181.53,181.53,181.11,181.44,23566.0,160.2247,160.2247,159.854,160.1453,23566.0
2020-01-16 09:35:00,181.53,181.72,181.24,181.41,13407.0,160.2247,160.3924,159.9688,160.1188,13407.0
2020-01-16 09:40:00,181.42,181.42,181.2,181.27,5433.0,160.1276,160.1276,159.9334,159.9952,5433.0
2020-01-16 09:45:00,181.22,181.46,181.11,181.16,6574.0,159.9511,160.1629,159.854,159.8981,6574.0
2020-01-16 09:50:00,181.22,181.35,181.18,181.35,7529.0,159.9511,160.0658,159.9158,160.0658,7529.0
2020-01-16 09:55:00,181.34,181.37,181.2,181.22,4006.0,160.057,160.0835,159.9334,159.9511,4006.0
2020-01-16 10:00:00,181.24,181.28,181.13,181.22,8857.0,159.9688,160.0041,159.8717,159.9511,8857.0
2020-01-16 10:05:00,181.14,181.34,181.11,181.34,23707.0,159.8805,160.057,159.854,160.057,23707.0
2020-01-16 10:10:00,181.26,181.35,181.2,181.35,4864.0,159.9864,160.0658,159.9334,160.0658,4864.0
2020-01-16 10:15:00,181.34,181.45,181.32,181.45,12934.0,160.057,160.1541,160.0394,160.1541,12934.0
2020-01-16 10:20:00,181.44,181.78,181.41,181.63,36133.0,160.1453,160.4454,160.1188,160.313,36133.0
2020-01-16 10:25:00,181.62,181.92,181.6,181.9,8632.0,160.3042,160.5689,160.2865,160.5513,8632.0
2020-01-16 10:30:00,181.89,182.15,181.84,182.13,14250.0,160.5425,160.772,160.4983,160.7543,14250.0
2020-01-16 10:35:00,182.25,182.46,182.2,182.43,8605.0,160.8602,161.0456,160.8161,161.0191,8605.0
2020-01-16 10:40:00,182.43,182.61,182.33,182.55,7832.0,161.0191,161.178,160.9308,161.125,7832.0
2020-01-16 10:45:00,182.54,182.79,182.53,182.7,15424.0,161.1162,161.3368,161.1074,161.2574,15424.0
2020-01-16 10:50:00,182.68,182.81,182.67,182.7,13896.0,161.2397,161.3545,161.2309,161.2574,13896.0
2020-01-16 10:55:00,182.71,182.83,182.7,182.75,9409.0,161.2662,161.3721,161.2574,161.3015,9409.0
2020-01-16 11:00:00,182.69,182.74,182.29,182.29,29026.0,161.2486,161.2927,160.8955,160.8955,29026.0
2020-01-16 11:05:00,182.29,182.59,182.24,182.56,7670.0,160.8955,161.1603,160.8514,161.1338,7670.0
2020-01-16 11:10:00,182.57,182.63,182.44,182.5,4918.0,161.1427,161.1956,161.0279,161.0809,4918.0
2020-01-16 11:15:00,182.6,182.67,182.48,182.64,6216.0,161.1691,161.2309,161.0632,161.2044,6216.0
2020-01-16 11:20:00,182.62,182.74,182.55,182.61,6436.0,161.1868,161.2927,161.125,161.178,6436.0
2020-01-16 11:25:00,182.58,182.58,182.35,182.46,4763.0,161.1515,161.1515,160.9485,161.0456,4763.0
2020-01-16 11:30:00,182.5,182.63,182.45,182.55,8164.0,161.0809,161.1956,161.0367,161.125,8164.0
2020-01-16 11:35:00,182.61,182.64,182.47,182.47,3100.0,161.178,161.2044,161.0544,161.0544,3100.0
2020-01-16 11:40:00,182.49,182.5,182.34,182.36,4650.0,161.072,161.0809,160.9397,160.9573,4650.0
2020-01-16 11:45:00,182.39,182.51,182.37,182.48,4401.0,160.9838,161.0897,160.9661,161.0632,4401.0
2020-01-16 11:50:00,182.5,182.75,182.47,182.65,7021.0,161.0809,161.3015,161.0544,161.2133,7021.0
2020-01-16 11:55:00,182.66,182.78,182.65,182.76,2600.0,161.2221,161.328,161.2133,161.3104,2600.0
2020-01-16 12:00:00,182.77,182.95,182.75,182.84,13702.0,161.3192,161.4781,161.3015,161.381,13702.0
2020-01-16 12:05:00,182.87,183.04,182.83,182.87,25583.0,161.4074,161.5575,161.3721,161.4074,25583.0
2020-01-16 12:10:00,182.89,182.89,182.65,182.75,5986.0,161.4251,161.4251,161.2133,161.3015,5986.0
2020-01-16 12:15:00,182.75,182.84,182.67,182.82,22602.0,161.3015,161.381,161.2309,161.3633,22602.0
2020-01-16 12:20:00,182.81,182.86,182.63,182.81,15538.0,161.3545,161.3986,161.1956,161.3545,15538.0
2020-01-16 12:25:00,182.81,182.83,182.67,182.7,4444.0,161.3545,161.3721,161.2309,161.2574,4444.0
2020-01-16 12:30:00,182.72,182.86,182.71,182.83,21911.0,161.2751,161.3986,161.2662,161.3721,21911.0
2020-01-16 12:35:00,182.83,182.87,182.76,182.79,17957.0,161.3721,161.4074,161.3104,161.3368,17957.0
2020-01-16 12:40:00,182.79,183.07,182.79,182.85,39404.0,161.3368,161.584,161.3368,161.3898,39404.0
2020-01-16 12:45:00,182.85,182.92,182.72,182.86,21177.0,161.3898,161.4516,161.2751,161.3986,21177.0
2020-01-16 12:50:00,182.78,182.83,182.77,182.82,6522.0,161.328,161.3721,161.3192,161.3633,6522.0
2020-01-16 12:55:00,182.78,182.78,182.66,182.7,2163.0,161.328,161.328,161.2221,161.2574,2163.0
2020-01-16 13:00:00,182.59,182.61,182.45,182.54,8932.0,161.1603,161.178,161.0367,161.1162,8932.0
2020-01-16 13:05:00,182.5,182.53,182.45,182.45,8586.0,161.0809,161.1074,161.0367,161.0367,8586.0
2020-01-16 13:10:00,182.45,182.48,182.35,182.39,8349.0,161.0367,161.0632,160.9485,160.9838,8349.0
2020-01-16 13:15:00,182.39,182.57,182.39,182.51,6879.0,160.9838,161.1427,160.9838,161.0897,6879.0
2020-01-16 13:20:00,182.5,182.56,182.45,182.54,8735.0,161.0809,161.1338,161.0367,161.1162,8735.0
2020-01-16 13:25:00,182.57,182.65,182.55,182.55,6334.0,161.1427,161.2133,161.125,161.125,6334.0
2020-01-16 13:30:00,182.55,182.63,182.45,182.56,7132.0,161.125,161.1956,161.0367,161.1338,7132.0
2020-01-16 13:35:00,182.56,182.67,182.51,182.67,7258.0,161.1338,161.2309,161.0897,161.2309,7258.0
2020-01-16 13:40:00,182.68,182.79,182.65,182.69,7470.0,161.2397,161.3368,161.2133,161.2486,7470.0
2020-01-16 13:45:00,182.69,182.98,182.68,182.94,6195.0,161.2486,161.5045,161.2397,161.4692,6195.0
2020-01-16 13:50:00,182.91,182.95,182.86,182.86,16186.0,161.4428,161.4781,161.3986,161.3986,16186.0
2020-01-16 13:55:00,182.85,182.94,182.78,182.86,6491.0,161.3898,161.4692,161.328,161.3986,6491.0
2020-01-16 14:00:00,182.86,182.86,182.72,182.81,6882.0,161.3986,161.3986,161.2751,161.3545,6882.0
2020-01-16 14:05:00,182.81,182.87,182.76,182.8,10873.0,161.3545,161.4074,161.3104,161.3457,10873.0
2020-01-16 14:10:00,182.82,182.96,182.8,182.95,11262.0,161.3633,161.4869,161.3457,161.4781,11262.0
2020-01-16 14:15:00,182.95,182.97,182.85,182.97,6177.0,161.4781,161.4957,161.3898,161.4957,6177.0
2020-01-16 14:20:00,182.98,183.03,182.92,182.96,5906.0,161.5045,161.5487,161.4516,161.4869,5906.0
2020-01-16 14:25:00,182.97,183.0,182.79,182.81,9103.0,161.4957,161.5222,161.3368,161.3545,9103.0
2020-01-16 14:30:00,182.81,182.83,182.68,182.71,14586.0,161.3545,161.3721,161.2397,161.2662,14586.0
2020-01-16 14:35:00,182.7,182.72,182.51,182.53,12283.0,161.2574,161.2751,161.0897,161.1074,12283.0
2020-01-16 14:40:00,182.5,182.5,182.41,182.43,3963.0,161.0809,161.0809,161.0014,161.0191,3963.0
2020-01-16 14:45:00,182.45,182.45,182.35,182.37,3690.0,161.0367,161.0367,160.9485,160.9661,3690.0
2020-01-16 14:50:00,182.39,182.45,182.36,182.36,2400.0,160.9838,161.0367,160.9573,160.9573,2400.0
2020-01-16 14:55:00,182.36,182.5,182.36,182.38,3853.0,160.9573,161.0809,160.9573,160.975,3853.0
2020-01-16 15:00:00,182.37,182.49,182.37,182.4,2106.0,160.9661,161.072,160.9661,160.9926,2106.0
2020-01-16 15:05:00,182.39,182.43,182.28,182.28,15738.0,160.9838,161.0191,160.8867,160.8867,15738.0
2020-01-16 15:10:00,182.28,182.3,182.11,182.18,35249.0,160.8867,160.9043,160.7366,160.7984,35249.0
2020-01-16 15:15:00,182.2,182.5,182.17,182.46,17724.0,160.8161,161.0809,160.7896,161.0456,17724.0
2020-01-16 15:20:00,182.47,182.49,182.16,182.3,12217.0,161.0544,161.072,160.7808,160.9043,12217.0
2020-01-16 15:25:00,182.39,182.39,182.25,182.36,6428.0,160.9838,160.9838,160.8602,160.9573,6428.0
2020-01-16 15:30:00,182.38,182.54,182.3,182.46,10464.0,160.975,161.1162,160.9043,161.0456,10464.0
2020-01-16 15:35:00,182.5,182.6,182.46,182.48,9558.0,161.0809,161.1691,161.0456,161.0632,9558.0
2020-01-16 15:40:00,182.53,182.56,182.48,182.52,13166.0,161.1074,161.1338,161.0632,161.0985,13166.0
2020-01-16 15:45:00,182.52,182.54,182.38,182.42,15478.0,161.0985,161.1162,160.975,161.0103,15478.0
2020-01-16 15:50:00,182.44,182.52,182.37,182.37,20356.0,161.0279,161.0985,160.9661,160.9661,20356.0
2020-01-16 15:55:00,182.36,182.5,182.27,182.41,52136.0,160.9573,161.0809,160.8779,161.0014,52136.0
2020-01-17 09:30:00,182.78,183.12,182.51,182.59,116721.0,161.328,161.6281,161.0897,161.1603,116721.0
2020-01-17 09:35:00,182.4,182.86,182.28,182.77,42440.0,160.9926,161.3986,160.8867,161.3192,42440.0
2020-01-17 09:40:00,182.69,182.95,182.66,182.83,41012.0,161.2486,161.4781,161.2221,161.3721,41012.0
2020-01-17 09:45:00,182.87,182.87,182.54,182.67,39387.0,161.4074,161.4074,161.1162,161.2309,39387.0
2020-01-17 09:50:00,182.75,182.82,182.39,182.39,7324.0,161.3015,161.3633,160.9838,160.9838,7324.0
2020-01-17 09:55:00,182.37,182.41,182.18,182.18,4429.0,160.9661,161.0014,160.7984,160.7984,4429.0
2020-01-17 10:00:00,182.18,182.31,182.05,182.13,12085.0,160.7984,160.9132,160.6837,160.7543,12085.0
2020-01-17 10:05:00,182.09,182.13,181.81,182.0,15409.0,160.719,160.7543,160.4719,160.6396,15409.0
2020-01-17 10:10:00,182.0,182.19,181.91,181.98,11625.0,160.6396,160.8073,160.5601,160.6219,11625.0
2020-01-17 10:15:00,181.95,182.14,181.87,182.06,6505.0,160.5954,160.7631,160.5248,160.6925,6505.0
2020-01-17 10:20:00,182.13,182.2,182.01,182.08,5463.0,160.7543,160.8161,160.6484,160.7102,5463.0
2020-01-17 10:25:00,182.16,182.29,182.04,182.23,5968.0,160.7808,160.8955,160.6749,160.8426,5968.0
2020-01-17 10:30:00,182.2,182.37,182.17,182.22,12409.0,160.8161,160.9661,160.7896,160.8337,12409.0
2020-01-17 10:35:00,182.23,182.25,182.14,182.24,2977.0,160.8426,160.8602,160.7631,160.8514,2977.0
2020-01-17 10:40:00,182.11,182.19,182.1,182.16,5498.0,160.7366,160.8073,160.7278,160.7808,5498.0
2020-01-17 10:45:00,182.17,182.28,182.05,182.16,13525.0,160.7896,160.8867,160.6837,160.7808,13525.0
2020-01-17 10:50:00,182.11,182.11,181.89,181.99,7583.0,160.7366,160.7366,160.5425,160.6307,7583.0
2020-01-17 10:55:00,181.97,182.22,181.96,182.0,5388.0,160.6131,160.8337,160.6042,160.6396,5388.0
2020-01-17 11:00:00,182.03,182.15,181.96,182.1,15531.0,160.666,160.772,160.6042,160.7278,15531.0
2020-01-17 11:05:00,182.08,182.16,181.96,182.12,5876.0,160.7102,160.7808,160.6042,160.7455,5876.0
2020-01-17 11:10:00,182.14,182.17,181.96,182.0,8770.0,160.7631,160.7896,160.6042,160.6396,8770.0
2020-01-17 11:15:00,182.0,182.02,181.77,181.87,8559.0,160.6396,160.6572,160.4365,160.5248,8559.0
2020-01-17 11:20:00,181.87,181.94,181.77,181.82,3318.0,160.5248,160.5866,160.4365,160.4807,3318.0
2020-01-17 11:25:00,181.85,182.0,181.83,181.95,4410.0,160.5072,160.6396,160.4895,160.5954,4410.0
2020-01-17 11:30:00,181.89,182.07,181.89,182.01,4992.0,160.5425,160.7013,160.5425,160.6484,4992.0
2020-01-17 11:35:00,181.96,182.09,181.89,181.89,4237.0,160.6042,160.719,160.5425,160.5425,4237.0
2020-01-17 11:40:00,181.88,181.99,181.8,181.98,4315.0,160.5336,160.6307,160.463,160.6219,4315.0
2020-01-17 11:45:00,181.95,181.97,181.73,181.8,5622.0,160.5954,160.6131,160.4012,160.463,5622.0
2020-01-17 11:50:00,181.76,181.85,181.69,181.83,4059.0,160.4277,160.5072,160.3659,160.4895,4059.0
2020-01-17 11:55:00,181.84,181.85,181.74,181.74,1873.0,160.4983,160.5072,160.4101,160.4101,1873.0
2020-01-17 12:00:00,181.73,181.77,181.62,181.69,5327.0,160.4012,160.4365,160.3042,160.3659,5327.0
2020-01-17 12:05:00,181.71,181.74,181.63,181.69,3022.0,160.3836,160.4101,160.313,160.3659,3022.0
2020-01-17 12:10:00,181.68,181.76,181.65,181.76,4632.0,160.3571,160.4277,160.3306,160.4277,4632.0
2020-01-17 12:15:00,181.74,181.84,181.68,181.83,10681.0,160.4101,160.4983,160.3571,160.4895,10681.0
2020-01-17 12:20:00,181.8,181.84,181.74,181.78,5459.0,160.463,160.4983,160.4101,160.4454,5459.0
2020-01-17 12:25:00,181.78,181.89,181.72,181.78,7031.0,160.4454,160.5425,160.3924,160.4454,7031.0
2020-01-17 12:30:00,181.84,181.89,181.73,181.78,5524.0,160.4983,160.5425,160.4012,160.4454,5524.0
2020-01-17 12:35:00,181.73,181.85,181.72,181.84,4435.0,160.4012,160.5072,160.3924,160.4983,4435.0
2020-01-17 12:40:00,181.83,181.88,181.74,181.84,3401.0,160.4895,160.5336,160.4101,160.4983,3401.0
2020-01-17 12:45:00,181.86,182.05,181.86,182.05,5250.0,160.516,160.6837,160.516,160.6837,5250.0
2020-01-17 12:50:00,182.05,182.14,182.02,182.13,3082.0,160.6837,160.7631,160.6572,160.7543,3082.0
2020-01-17 12:55:00,182.13,182.19,182.05,182.05,4117.0,160.7543,160.8073,160.6837,160.6837,4117.0
2020-01-17 13:00:00,182.02,182.06,181.95,182.02,4754.0,160.6572,160.6925,160.5954,160.6572,4754.0
2020-01-17 13:05:00,182.02,182.18,181.97,182.13,4127.0,160.6572,160.7984,160.6131,160.7543,4127.0
2020-01-17 13:10:00,182.16,182.34,182.16,182.3,5597.0,160.7808,160.9397,160.7808,160.9043,5597.0
2020-01-17 13:15:00,182.24,182.26,182.13,182.23,3102.0,160.8514,160.869,160.7543,160.8426,3102.0
2020-01-17 13:20:00,182.28,182.32,182.2,182.2,1212.0,160.8867,160.922,160.8161,160.8161,1212.0
2020-01-17 13:25:00,182.17,182.23,182.01,182.04,4290.0,160.7896,160.8426,160.6484,160.6749,4290.0
2020-01-17 13:30:00,182.05,182.26,182.04,182.24,4594.0,160.6837,160.869,160.6749,160.8514,4594.0
2020-01-17 13:35:00,182.2,182.27,182.15,182.26,5825.0,160.8161,160.8779,160.772,160.869,5825.0
2020-01-17 13:40:00,182.23,182.25,182.06,182.16,4933.0,160.8426,160.8602,160.6925,160.7808,4933.0
2020-01-17 13:45:00,182.17,182.25,182.16,182.19,14679.0,160.7896,160.8602,160.7808,160.8073,14679.0
2020-01-17 13:50:00,182.17,182.21,182.0,182.15,20054.0,160.7896,160.8249,160.6396,160.772,20054.0
2020-01-17 13:55:00,182.15,182.23,182.0,182.04,11276.0,160.772,160.8426,160.6396,160.6749,11276.0
2020-01-17 14:00:00,182.05,182.06,181.93,181.99,8281.0,160.6837,160.6925,160.5778,160.6307,8281.0
2020-01-17 14:05:00,182.0,182.05,181.87,181.87,8053.0,160.6396,160.6837,160.5248,160.5248,8053.0
2020-01-17 14:10:00,181.9,182.02,181.88,182.02,9142.0,160.5513,160.6572,160.5336,160.6572,9142.0
2020-01-17 14:15:00,182.0,182.04,181.9,182.04,69679.0,160.6396,160.6749,160.5513,160.6749,69679.0
2020-01-17 14:20:00,182.06,182.13,182.04,182.09,6782.0,160.6925,160.7543,160.6749,160.719,6782.0
2020-01-17 14:25:00,182.07,182.28,182.07,182.28,7944.0,160.7013,160.8867,160.7013,160.8867,7944.0
2020-01-17 14:30:00,182.27,182.46,182.27,182.46,6604.0,160.8779,161.0456,160.8779,161.0456,6604.0
2020-01-17 14:35:00,182.46,182.5,182.3,182.3,4158.0,161.0456,161.0809,160.9043,160.9043,4158.0
2020-01-17 14:40:00,182.32,182.5,182.27,182.27,5023.0,160.922,161.0809,160.8779,160.8779,5023.0
2020-01-17 14:45:00,182.22,182.27,182.11,182.13,6963.0,160.8337,160.8779,160.7366,160.7543,6963.0
2020-01-17 14:50:00,182.17,182.29,182.14,182.21,5067.0,160.7896,160.8955,160.7631,160.8249,5067.0
2020-01-17 14:55:00,182.21,182.35,182.21,182.29,4347.0,160.8249,160.9485,160.8249,160.8955,4347.0
2020-01-17 15:00:00,182.27,182.33,182.25,182.32,5514.0,160.8779,160.9308,160.8602,160.922,5514.0
2020-01-17 15:05:00,182.31,182.39,182.29,182.31,6357.0,160.9132,160.9838,160.8955,160.9132,6357.0
2020-01-17 15:10:00,182.32,182.32,182.13,182.25,6300.0,160.922,160.922,160.7543,160.8602,6300.0
2020-01-17 15:15:00,182.25,182.26,182.06,182.13,9041.0,160.8602,160.869,160.6925,160.7543,9041.0
2020-01-17 15:20:00,182.13,182.29,182.1,182.2,6632.0,160.7543,160.8955,160.7278,160.8161,6632.0
2020-01-17 15:25:00,182.19,182.3,182.19,182.28,9833.0,160.8073,160.9043,160.8073,160.8867,9833.0
2020-01-17 15:30:00,182.28,182.44,182.28,182.41,12236.0,160.8867,161.0279,160.8867,161.0014,12236.0
2020-01-17 15:35:00,182.41,182.45,182.29,182.45,14850.0,161.0014,161.0367,160.8955,161.0367,14850.0
2020-01-17 15:40:00,182.45,182.6,182.45,182.56,15053.0,161.0367,161.1691,161.0367,161.1338,15053.0
2020-01-17 15:45:00,182.58,182.75,182.57,182.74,14322.0,161.1515,161.3015,161.1427,161.2927,14322.0
2020-01-17 15:50:00,182.72,182.76,181.97,182.15,90806.0,161.2751,161.3104,160.6131,160.772,90806.0
2020-01-17 15:55:00,182.16,182.39,181.48,181.9,328509.0,160.7808,160.9838,160.1806,160.5513,328509.0
2020-01-21 09:30:00,181.46,182.24,180.81,181.64,31999.0,160.1629,160.8514,159.5892,160.3218,31999.0
2020-01-21 09:35:00,181.81,182.09,181.63,181.79,18331.0,160.4719,160.719,160.313,160.4542,18331.0
2020-01-21 09:40:00,181.85,182.0,181.76,181.85,4111.0,160.5072,160.6396,160.4277,160.5072,4111.0
2020-01-21 09:45:00,181.76,182.16,181.76,182.09,9687.0,160.4277,160.7808,160.4277,160.719,9687.0
2020-01-21 09:50:00,182.01,182.3,181.93,182.12,8859.0,160.6484,160.9043,160.5778,160.7455,8859.0
2020-01-21 09:55:00,182.1,182.4,181.99,182.21,8288.0,160.7278,160.9926,160.6307,160.8249,8288.0
2020-01-21 10:00:00,182.25,182.48,182.23,182.34,12484.0,160.8602,161.0632,160.8426,160.9397,12484.0
2020-01-21 10:05:00,182.41,182.43,182.17,182.43,4862.0,161.0014,161.0191,160.7896,161.0191,4862.0
2020-01-21 10:10:00,182.43,182.61,182.27,182.58,11355.0,161.0191,161.178,160.8779,161.1515,11355.0
2020-01-21 10:15:00,182.61,182.64,182.21,182.28,6033.0,161.178,161.2044,160.8249,160.8867,6033.0
2020-01-21 10:20:00,182.27,182.42,182.27,182.4,2438.0,160.8779,161.0103,160.8779,160.9926,2438.0
2020-01-21 10:25:00,182.42,182.63,182.39,182.63,7317.0,161.0103,161.1956,160.9838,161.1956,7317.0
2020-01-21 10:30:00,182.69,182.78,182.65,182.68,4417.0,161.2486,161.328,161.2133,161.2397,4417.0
2020-01-21 10:35:00,182.72,182.85,182.63,182.63,13084.0,161.2751,161.3898,161.1956,161.1956,13084.0
2020-01-21 10:40:00,182.59,182.63,182.39,182.4,1550.0,161.1603,161.1956,160.9838,160.9926,1550.0
2020-01-21 10:45:00,182.4,182.66,182.37,182.66,11698.0,160.9926,161.2221,160.9661,161.2221,11698.0
2020-01-21 10:50:00,182.63,182.76,182.62,182.63,6641.0,161.1956,161.3104,161.1868,161.1956,6641.0
2020-01-21 10:55:00,182.69,182.71,182.48,182.57,9844.0,161.2486,161.2662,161.0632,161.1427,9844.0
2020-01-21 11:00:00,182.58,182.72,182.58,182.69,7556.0,161.1515,161.2751,161.1515,161.2486,7556.0
2020-01-21 11:05:00,182.7,182.73,182.5,182.56,2390.0,161.2574,161.2839,161.0809,161.1338,2390.0
2020-01-21 11:10:00,182.52,182.78,182.51,182.74,6778.0,161.0985,161.328,161.0897,161.2927,6778.0
2020-01-21 11:15:00,182.78,182.91,182.58,182.88,6568.0,161.328,161.4428,161.1515,161.4163,6568.0
2020-01-21 11:20:00,182.86,183.14,182.8,183.14,18824.0,161.3986,161.6458,161.3457,161.6458,18824.0
2020-01-21 11:25:00,183.1,183.61,183.1,183.52,31656.0,161.6105,162.0606,161.6105,161.9812,31656.0
2020-01-21 11:30:00,183.46,183.78,183.45,183.78,42350.0,161.9282,162.2106,161.9194,162.2106,42350.0
2020-01-21 11:35:00,183.77,183.78,183.37,183.55,17241.0,162.2018,162.2106,161.8488,162.0076,17241.0
2020-01-21 11:40:00,183.63,184.15,183.63,184.15,11564.0,162.0783,162.5372,162.0783,162.5372,11564.0
2020-01-21 11:45:00,184.07,184.08,183.84,183.96,14863.0,162.4666,162.4754,162.2636,162.3695,14863.0
2020-01-21 11:50:00,183.99,184.3,183.98,184.23,15446.0,162.396,162.6696,162.3872,162.6078,15446.0
2020-01-21 11:55:00,184.23,184.25,184.12,184.19,8153.0,162.6078,162.6255,162.5107,162.5725,8153.0
2020-01-21 12:00:00,184.17,184.56,184.0,184.5,30920.0,162.5549,162.8991,162.4048,162.8461,30920.0
2020-01-21 12:05:00,184.49,184.49,184.24,184.34,8685.0,162.8373,162.8373,162.6167,162.7049,8685.0
2020-01-21 12:10:00,184.35,184.35,184.14,184.31,3540.0,162.7137,162.7137,162.5284,162.6784,3540.0
2020-01-21 12:15:00,184.33,184.36,184.08,184.12,8259.0,162.6961,162.7226,162.4754,162.5107,8259.0
2020-01-21 12:20:00,184.14,184.22,184.01,184.04,6790.0,162.5284,162.599,162.4137,162.4401,6790.0
2020-01-21 12:25:00,184.04,184.06,183.95,184.0,10891.0,162.4401,162.4578,162.3607,162.4048,10891.0
2020-01-21 12:30:00,184.02,184.1,183.97,184.1,3779.0,162.4225,162.4931,162.3783,162.4931,3779.0
2020-01-21 12:35:00,184.13,184.21,184.08,184.21,3821.0,162.5196,162.5902,162.4754,162.5902,3821.0
2020-01-21 12:40:00,184.22,184.22,184.0,184.01,7513.0,162.599,162.599,162.4048,162.4137,7513.0
2020-01-21 12:45:00,184.01,184.01,183.89,183.97,2933.0,162.4137,162.4137,162.3077,162.3783,2933.0
2020-01-21 12:50:00,183.98,184.04,183.91,183.91,4874.0,162.3872,162.4401,162.3254,162.3254,4874.0
2020-01-21 12:55:00,183.96,183.97,183.8,183.86,4354.0,162.3695,162.3783,162.2283,162.2813,4354.0
2020-01-21 13:00:00,183.91,183.91,183.76,183.84,3635.0,162.3254,162.3254,162.193,162.2636,3635.0
2020-01-21 13:05:00,183.82,183.88,183.82,183.87,2400.0,162.246,162.2989,162.246,162.2901,2400.0
2020-01-21 13:10:00,183.88,183.88,183.65,183.68,3314.0,162.2989,162.2989,162.0959,162.1224,3314.0
2020-01-21 13:15:00,183.68,183.7,183.29,183.34,5068.0,162.1224,162.14,161.7782,161.8223,5068.0
2020-01-21 13:20:00,183.33,183.47,183.26,183.47,4487.0,161.8135,161.937,161.7517,161.937,4487.0
2020-01-21 13:25:00,183.45,183.54,183.37,183.41,9389.0,161.9194,161.9988,161.8488,161.8841,9389.0
2020-01-21 13:30:00,183.41,183.46,183.35,183.44,6764.0,161.8841,161.9282,161.8311,161.9105,6764.0
2020-01-21 13:35:00,183.45,183.45,183.32,183.34,2775.0,161.9194,161.9194,161.8046,161.8223,2775.0
2020-01-21 13:40:00,183.37,183.49,183.31,183.37,7204.0,161.8488,161.9547,161.7958,161.8488,7204.0
2020-01-21 13:45:00,183.41,183.43,182.8,182.81,4803.0,161.8841,161.9017,161.3457,161.3545,4803.0
2020-01-21 13:50:00,182.91,183.01,182.66,182.77,3961.0,161.4428,161.531,161.2221,161.3192,3961.0
2020-01-21 13:55:00,182.82,182.86,182.52,182.52,6714.0,161.3633,161.3986,161.0985,161.0985,6714.0
2020-01-21 14:00:00,182.5,182.57,182.32,182.34,12194.0,161.0809,161.1427,160.922,160.9397,12194.0
2020-01-21 14:05:00,182.29,182.38,182.19,182.33,5524.0,160.8955,160.975,160.8073,160.9308,5524.0
2020-01-21 14:10:00,182.37,182.45,182.2,182.39,6213.0,160.9661,161.0367,160.8161,160.9838,6213.0
2020-01-21 14:15:00,182.39,182.56,182.34,182.39,7652.0,160.9838,161.1338,160.9397,160.9838,7652.0
2020-01-21 14:20:00,182.36,182.43,182.24,182.28,5221.0,160.9573,161.0191,160.8514,160.8867,5221.0
2020-01-21 14:25:00,182.27,182.53,182.24,182.49,23083.0,160.8779,161.1074,160.8514,161.072,23083.0
2020-01-21 14:30:00,182.48,182.49,182.24,182.37,11501.0,161.0632,161.072,160.8514,160.9661,11501.0
2020-01-21 14:35:00,182.36,182.39,182.22,182.39,4100.0,160.9573,160.9838,160.8337,160.9838,4100.0
2020-01-21 14:40:00,182.39,182.51,182.36,182.39,6997.0,160.9838,161.0897,160.9573,160.9838,6997.0
2020-01-21 14:45:00,182.37,182.49,182.34,182.49,4316.0,160.9661,161.072,160.9397,161.072,4316.0
2020-01-21 14:50:00,182.49,182.76,182.36,182.71,6645.0,161.072,161.3104,160.9573,161.2662,6645.0
2020-01-21 14:55:00,182.74,182.95,182.67,182.93,11943.0,161.2927,161.4781,161.2309,161.4604,11943.0
2020-01-21 15:00:00,183.0,183.16,182.94,183.09,9333.0,161.5222,161.6634,161.4692,161.6016,9333.0
2020-01-21 15:05:00,183.09,183.28,183.08,183.27,8384.0,161.6016,161.7693,161.5928,161.7605,8384.0
2020-01-21 15:10:00,183.24,183.44,183.24,183.37,13019.0,161.734,161.9105,161.734,161.8488,13019.0
2020-01-21 15:15:00,183.33,183.38,183.15,183.18,7813.0,161.8135,161.8576,161.6546,161.6811,7813.0
2020-01-21 15:20:00,183.21,183.46,183.12,183.45,15052.0,161.7075,161.9282,161.6281,161.9194,15052.0
2020-01-21 15:25:00,183.44,183.51,183.2,183.5,16911.0,161.9105,161.9723,161.6987,161.9635,16911.0
2020-01-21 15:30:00,183.5,183.69,183.44,183.49,22528.0,161.9635,162.1312,161.9105,161.9547,22528.0
2020-01-21 15:35:00,183.48,183.69,183.43,183.59,23656.0,161.9459,162.1312,161.9017,162.0429,23656.0
2020-01-21 15:40:00,183.58,183.58,183.2,183.5,16357.0,162.0341,162.0341,161.6987,161.9635,16357.0
2020-01-21 15:45:00,183.49,183.51,183.39,183.42,34183.0,161.9547,161.9723,161.8664,161.8929,34183.0
2020-01-21 15:50:00,183.42,183.54,183.39,183.54,50794.0,161.8929,161.9988,161.8664,161.9988,50794.0
2020-01-21 15:55:00,183.57,183.7,183.3,183.3,127127.0,162.0253,162.14,161.787,161.787,127127.0
2020-01-22 09:30:00,183.86,184.69,183.51,184.52,30965.0,162.2813,163.0138,161.9723,162.8638,30965.0
2020-01-22 09:35:00,184.41,184.89,184.23,184.84,14063.0,162.7667,163.1904,162.6078,163.1462,14063.0
2020-01-22 09:40:00,184.78,185.41,184.63,185.41,47822.0,163.0933,163.6493,162.9609,163.6493,47822.0
2020-01-22 09:45:00,185.42,185.49,185.16,185.38,14627.0,163.6582,163.72,163.4287,163.6229,14627.0
2020-01-22 09:50:00,185.45,185.58,185.36,185.54,9015.0,163.6846,163.7994,163.6052,163.7641,9015.0
2020-01-22 09:55:00,185.48,185.58,185.33,185.33,11512.0,163.7111,163.7994,163.5787,163.5787,11512.0
2020-01-22 10:00:00,185.33,185.4,185.06,185.37,13163.0,163.5787,163.6405,163.3404,163.614,13163.0
2020-01-22 10:05:00,185.31,185.43,185.13,185.23,10087.0,163.5611,163.667,163.4022,163.4905,10087.0
2020-01-22 10:10:00,185.2,185.27,185.02,185.12,26524.0,163.464,163.5258,163.3051,163.3934,26524.0
2020-01-22 10:15:00,185.1,185.34,185.1,185.34,7950.0,163.3757,163.5876,163.3757,163.5876,7950.0
2020-01-22 10:20:00,185.34,185.35,184.83,184.83,10191.0,163.5876,163.5964,163.1374,163.1374,10191.0
2020-01-22 10:25:00,184.9,185.08,184.87,184.89,8586.0,163.1992,163.3581,163.1727,163.1904,8586.0
2020-01-22 10:30:00,184.89,184.96,184.74,184.96,9372.0,163.1904,163.2522,163.058,163.2522,9372.0
2020-01-22 10:35:00,184.93,185.1,184.79,185.1,6528.0,163.2257,163.3757,163.1021,163.3757,6528.0
2020-01-22 10:40:00,185.11,185.41,184.97,185.13,25362.0,163.3845,163.6493,163.261,163.4022,25362.0
2020-01-22 10:45:00,185.11,185.19,184.86,184.9,9271.0,163.3845,163.4552,163.1639,163.1992,9271.0
2020-01-22 10:50:00,184.89,184.96,184.76,184.89,6343.0,163.1904,163.2522,163.0756,163.1904,6343.0
2020-01-22 10:55:00,184.87,185.06,184.75,184.75,8507.0,163.1727,163.3404,163.0668,163.0668,8507.0
2020-01-22 11:00:00,184.7,184.7,184.45,184.48,5332.0,163.0227,163.0227,162.802,162.8285,5332.0
2020-01-22 11:05:00,184.51,184.63,184.35,184.46,7899.0,162.855,162.9609,162.7137,162.8108,7899.0
2020-01-22 11:10:00,184.48,184.48,184.2,184.2,8437.0,162.8285,162.8285,162.5814,162.5814,8437.0
2020-01-22 11:15:00,184.24,184.5,184.24,184.5,4737.0,162.6167,162.8461,162.6167,162.8461,4737.0
2020-01-22 11:20:00,184.5,184.56,184.21,184.21,3963.0,162.8461,162.8991,162.5902,162.5902,3963.0
2020-01-22 11:25:00,184.25,184.34,184.07,184.3,3694.0,162.6255,162.7049,162.4666,162.6696,3694.0
2020-01-22 11:30:00,184.28,184.4,184.21,184.36,2723.0,162.652,162.7579,162.5902,162.7226,2723.0
2020-01-22 11:35:00,184.36,184.41,184.13,184.19,4061.0,162.7226,162.7667,162.5196,162.5725,4061.0
2020-01-22 11:40:00,184.23,184.23,184.03,184.06,2531.0,162.6078,162.6078,162.4313,162.4578,2531.0
2020-01-22 11:45:00,184.01,184.01,183.84,183.84,3760.0,162.4137,162.4137,162.2636,162.2636,3760.0
2020-01-22 11:50:00,183.91,183.98,183.82,183.87,3869.0,162.3254,162.3872,162.246,162.2901,3869.0
2020-01-22 11:55:00,183.88,183.91,183.75,183.83,5722.0,162.2989,162.3254,162.1842,162.2548,5722.0
2020-01-22 12:00:00,183.86,183.93,183.7,183.7,5481.0,162.2813,162.343,162.14,162.14,5481.0
2020-01-22 12:05:00,183.65,183.72,183.62,183.7,1970.0,162.0959,162.1577,162.0694,162.14,1970.0
2020-01-22 12:10:00,183.75,183.78,183.62,183.62,2456.0,162.1842,162.2106,162.0694,162.0694,2456.0
2020-01-22 12:15:00,183.59,183.59,183.48,183.49,2584.0,162.0429,162.0429,161.9459,161.9547,2584.0
2020-01-22 12:20:00,183.48,183.48,183.28,183.37,3495.0,161.9459,161.9459,161.7693,161.8488,3495.0
2020-01-22 12:25:00,183.36,183.54,183.35,183.52,4446.0,161.8399,161.9988,161.8311,161.9812,4446.0
2020-01-22 12:30:00,183.47,183.62,183.42,183.56,6065.0,161.937,162.0694,161.8929,162.0165,6065.0
2020-01-22 12:35:00,183.51,183.51,183.35,183.41,8620.0,161.9723,161.9723,161.8311,161.8841,8620.0
2020-01-22 12:40:00,183.39,183.59,183.39,183.59,5302.0,161.8664,162.0429,161.8664,162.0429,5302.0
2020-01-22 12:45:00,183.64,183.74,183.63,183.63,1528.0,162.0871,162.1753,162.0783,162.0783,1528.0
2020-01-22 12:50:00,183.62,183.7,183.59,183.68,2359.0,162.0694,162.14,162.0429,162.1224,2359.0
2020-01-22 12:55:00,183.63,183.63,183.43,183.53,2072.0,162.0783,162.0783,161.9017,161.99,2072.0
2020-01-22 13:00:00,183.56,183.56,183.48,183.54,2609.0,162.0165,162.0165,161.9459,161.9988,2609.0
2020-01-22 13:05:00,183.49,183.51,183.45,183.49,2226.0,161.9547,161.9723,161.9194,161.9547,2226.0
2020-01-22 13:10:00,183.49,183.51,183.35,183.35,8192.0,161.9547,161.9723,161.8311,161.8311,8192.0
2020-01-22 13:15:00,183.3,183.33,183.22,183.28,4144.0,161.787,161.8135,161.7164,161.7693,4144.0
2020-01-22 13:20:00,183.26,183.51,183.18,183.45,6012.0,161.7517,161.9723,161.6811,161.9194,6012.0
2020-01-22 13:25:00,183.42,183.45,183.25,183.25,4006.0,161.8929,161.9194,161.7428,161.7428,4006.0
2020-01-22 13:30:00,183.25,183.31,183.17,183.2,5648.0,161.7428,161.7958,161.6722,161.6987,5648.0
2020-01-22 13:35:00,183.19,183.44,183.17,183.4,5833.0,161.6899,161.9105,161.6722,161.8752,5833.0
2020-01-22 13:40:00,183.49,183.61,183.4,183.57,6981.0,161.9547,162.0606,161.8752,162.0253,6981.0
2020-01-22 13:45:00,183.58,183.58,183.43,183.52,5067.0,162.0341,162.0341,161.9017,161.9812,5067.0
2020-01-22 13:50:00,183.51,183.58,183.47,183.54,4774.0,161.9723,162.0341,161.937,161.9988,4774.0
2020-01-22 13:55:00,183.55,183.95,183.54,183.83,41688.0,162.0076,162.3607,161.9988,162.2548,41688.0
2020-01-22 14:00:00,183.88,183.91,183.52,183.58,5618.0,162.2989,162.3254,161.9812,162.0341,5618.0
2020-01-22 14:05:00,183.56,183.69,183.54,183.59,3300.0,162.0165,162.1312,161.9988,162.0429,3300.0
2020-01-22 14:10:00,183.59,183.67,183.51,183.67,3170.0,162.0429,162.1136,161.9723,162.1136,3170.0
2020-01-22 14:15:00,183.69,183.7,183.44,183.48,3143.0,162.1312,162.14,161.9105,161.9459,3143.0
2020-01-22 14:20:00,183.53,183.58,183.42,183.42,5358.0,161.99,162.0341,161.8929,161.8929,5358.0
2020-01-22 14:25:00,183.42,183.57,183.41,183.55,5404.0,161.8929,162.0253,161.8841,162.0076,5404.0
2020-01-22 14:30:00,183.56,183.58,183.49,183.58,4616.0,162.0165,162.0341,161.9547,162.0341,4616.0
2020-01-22 14:35:00,183.57,183.66,183.48,183.59,3183.0,162.0253,162.1047,161.9459,162.0429,3183.0
2020-01-22 14:40:00,183.61,183.67,183.49,183.53,3166.0,162.0606,162.1136,161.9547,161.99,3166.0
2020-01-22 14:45:00,183.52,183.6,183.41,183.46,4781.0,161.9812,162.0518,161.8841,161.9282,4781.0
2020-01-22 14:50:00,183.47,183.51,183.43,183.47,4257.0,161.937,161.9723,161.9017,161.937,4257.0
2020-01-22 14:55:00,183.45,183.59,183.45,183.59,2840.0,161.9194,162.0429,161.9194,162.0429,2840.0
2020-01-22 15:00:00,183.57,183.59,183.41,183.42,7897.0,162.0253,162.0429,161.8841,161.8929,7897.0
2020-01-22 15:05:00,183.44,183.48,183.35,183.39,10510.0,161.9105,161.9459,161.8311,161.8664,10510.0
2020-01-22 15:10:00,183.42,183.44,183.27,183.32,5108.0,161.8929,161.9105,161.7605,161.8046,5108.0
2020-01-22 15:15:00,183.34,183.45,183.25,183.4,5365.0,161.8223,161.9194,161.7428,161.8752,5365.0
2020-01-22 15:20:00,183.42,183.42,183.27,183.27,6245.0,161.8929,161.8929,161.7605,161.7605,6245.0
2020-01-22 15:25:00,183.27,183.47,183.24,183.4,7139.0,161.7605,161.937,161.734,161.8752,7139.0
2020-01-22 15:30:00,183.41,183.58,183.39,183.46,9423.0,161.8841,162.0341,161.8664,161.9282,9423.0
2020-01-22 15:35:00,183.46,183.53,183.37,183.41,8143.0,161.9282,161.99,161.8488,161.8841,8143.0
2020-01-22 15:40:00,183.4,183.52,183.29,183.33,7866.0,161.8752,161.9812,161.7782,161.8135,7866.0
2020-01-22 15:45:00,183.33,183.46,183.24,183.28,16953.0,161.8135,161.9282,161.734,161.7693,16953.0
2020-01-22 15:50:00,183.25,183.37,183.14,183.36,20371.0,161.7428,161.8488,161.6458,161.8399,20371.0
2020-01-22 15:55:00,183.37,183.45,183.09,183.1,50072.0,161.8488,161.9194,161.6016,161.6105,50072.0
2020-01-23 09:30:00,182.87,183.0,182.05,182.47,22161.0,161.4074,161.5222,160.6837,161.0544,22161.0
2020-01-23 09:35:00,182.4,182.47,182.21,182.33,2870.0,160.9926,161.0544,160.8249,160.9308,2870.0
2020-01-23 09:40:00,182.37,182.37,182.05,182.19,5786.0,160.9661,160.9661,160.6837,160.8073,5786.0
2020-01-23 09:45:00,182.19,183.06,182.05,182.82,6999.0,160.8073,161.5751,160.6837,161.3633,6999.0
2020-01-23 09:50:00,182.78,183.02,182.6,182.6,5685.0,161.328,161.5398,161.1691,161.1691,5685.0
2020-01-23 09:55:00,182.6,183.13,182.59,183.07,4170.0,161.1691,161.6369,161.1603,161.584,4170.0
2020-01-23 10:00:00,183.02,183.09,182.91,183.08,5312.0,161.5398,161.6016,161.4428,161.5928,5312.0
2020-01-23 10:05:00,183.08,183.46,183.05,183.42,2472.0,161.5928,161.9282,161.5663,161.8929,2472.0
2020-01-23 10:10:00,183.53,183.66,183.51,183.54,5614.0,161.99,162.1047,161.9723,161.9988,5614.0
2020-01-23 10:15:00,183.61,183.69,183.57,183.68,4240.0,162.0606,162.1312,162.0253,162.1224,4240.0
2020-01-23 10:20:00,183.65,183.68,183.44,183.62,3319.0,162.0959,162.1224,161.9105,162.0694,3319.0
2020-01-23 10:25:00,183.6,183.69,183.48,183.62,4394.0,162.0518,162.1312,161.9459,162.0694,4394.0
2020-01-23 10:30:00,183.59,183.92,183.51,183.86,11488.0,162.0429,162.3342,161.9723,162.2813,11488.0
2020-01-23 10:35:00,183.81,184.07,183.81,184.01,5942.0,162.2371,162.4666,162.2371,162.4137,5942.0
2020-01-23 10:40:00,183.95,184.05,183.9,184.04,2567.0,162.3607,162.449,162.3166,162.4401,2567.0
2020-01-23 10:45:00,184.0,184.0,183.54,183.54,4748.0,162.4048,162.4048,161.9988,161.9988,4748.0
2020-01-23 10:50:00,183.68,183.76,183.59,183.7,4627.0,162.1224,162.193,162.0429,162.14,4627.0
2020-01-23 10:55:00,183.71,183.78,183.66,183.67,2851.0,162.1489,162.2106,162.1047,162.1136,2851.0
2020-01-23 11:00:00,183.66,183.66,183.34,183.41,4698.0,162.1047,162.1047,161.8223,161.8841,4698.0
2020-01-23 11:05:00,183.46,183.49,183.38,183.46,6810.0,161.9282,161.9547,161.8576,161.9282,6810.0
2020-01-23 11:10:00,183.45,183.45,183.3,183.41,3668.0,161.9194,161.9194,161.787,161.8841,3668.0
2020-01-23 11:15:00,183.38,183.44,183.24,183.28,3857.0,161.8576,161.9105,161.734,161.7693,3857.0
2020-01-23 11:20:00,183.19,183.44,183.19,183.32,2261.0,161.6899,161.9105,161.6899,161.8046,2261.0
2020-01-23 11:25:00,183.28,183.4,183.28,183.33,2620.0,161.7693,161.8752,161.7693,161.8135,2620.0
2020-01-23 11:30:00,183.36,183.46,183.32,183.37,3486.0,161.8399,161.9282,161.8046,161.8488,3486.0
2020-01-23 11:35:00,183.48,183.54,183.44,183.49,3157.0,161.9459,161.9988,161.9105,161.9547,3157.0
2020-01-23 11:40:00,183.47,183.48,183.37,183.45,5603.0,161.937,161.9459,161.8488,161.9194,5603.0
2020-01-23 11:45:00,183.5,183.55,183.4,183.45,5197.0,161.9635,162.0076,161.8752,161.9194,5197.0
2020-01-23 11:50:00,183.45,183.6,183.39,183.58,4075.0,161.9194,162.0518,161.8664,162.0341,4075.0
2020-01-23 11:55:00,183.64,183.75,183.58,183.66,4278.0,162.0871,162.1842,162.0341,162.1047,4278.0
2020-01-23 12:00:00,183.66,183.69,183.65,183.69,2216.0,162.1047,162.1312,162.0959,162.1312,2216.0
2020-01-23 12:05:00,183.78,183.89,183.73,183.89,2972.0,162.2106,162.3077,162.1665,162.3077,2972.0
2020-01-23 12:10:00,183.86,183.89,183.82,183.87,4452.0,162.2813,162.3077,162.246,162.2901,4452.0
2020-01-23 12:15:00,183.82,184.1,183.82,184.01,14455.0,162.246,162.4931,162.246,162.4137,14455.0
2020-01-23 12:20:00,183.99,184.24,183.99,184.24,6036.0,162.396,162.6167,162.396,162.6167,6036.0
2020-01-23 12:25:00,184.22,184.31,184.14,184.31,2976.0,162.599,162.6784,162.5284,162.6784,2976.0
2020-01-23 12:30:00,184.3,184.33,184.28,184.28,2715.0,162.6696,162.6961,162.652,162.652,2715.0
2020-01-23 12:35:00,184.26,184.26,184.1,184.1,8183.0,162.6343,162.6343,162.4931,162.4931,8183.0
2020-01-23 12:40:00,184.14,184.24,184.12,184.2,3410.0,162.5284,162.6167,162.5107,162.5814,3410.0
2020-01-23 12:45:00,184.18,184.34,184.12,184.31,13057.0,162.5637,162.7049,162.5107,162.6784,13057.0
2020-01-23 12:50:00,184.35,184.43,184.31,184.42,9656.0,162.7137,162.7844,162.6784,162.7755,9656.0
2020-01-23 12:55:00,184.42,184.44,184.38,184.41,9880.0,162.7755,162.7932,162.7402,162.7667,9880.0
2020-01-23 13:00:00,184.41,184.6,184.38,184.58,2820.0,162.7667,162.9344,162.7402,162.9168,2820.0
2020-01-23 13:05:00,184.62,184.72,184.58,184.63,12491.0,162.9521,163.0403,162.9168,162.9609,12491.0
2020-01-23 13:10:00,184.62,184.8,184.61,184.8,10008.0,162.9521,163.1109,162.9432,163.1109,10008.0
2020-01-23 13:15:00,184.74,184.91,184.72,184.91,7679.0,163.058,163.208,163.0403,163.208,7679.0
2020-01-23 13:20:00,184.9,185.05,184.78,185.05,9027.0,163.1992,163.3316,163.0933,163.3316,9027.0
2020-01-23 13:25:00,185.06,185.06,184.93,184.93,7257.0,163.3404,163.3404,163.2257,163.2257,7257.0
2020-01-23 13:30:00,184.92,184.92,184.57,184.63,9111.0,163.2168,163.2168,162.9079,162.9609,9111.0
2020-01-23 13:35:00,184.57,184.83,184.54,184.83,12174.0,162.9079,163.1374,162.8814,163.1374,12174.0
2020-01-23 13:40:00,184.82,184.93,184.82,184.91,7767.0,163.1286,163.2257,163.1286,163.208,7767.0
2020-01-23 13:45:00,184.92,185.11,184.87,185.01,13967.0,163.2168,163.3845,163.1727,163.2963,13967.0
2020-01-23 13:50:00,185.0,185.14,184.96,185.08,7837.0,163.2875,163.411,163.2522,163.3581,7837.0
2020-01-23 13:55:00,185.07,185.22,185.0,185.11,16677.0,163.3492,163.4816,163.2875,163.3845,16677.0
2020-01-23 14:00:00,185.1,185.25,185.1,185.18,9438.0,163.3757,163.5081,163.3757,163.4463,9438.0
2020-01-23 14:05:00,185.18,185.3,185.17,185.3,9526.0,163.4463,163.5523,163.4375,163.5523,9526.0
2020-01-23 14:10:00,185.28,185.39,185.23,185.39,18706.0,163.5346,163.6317,163.4905,163.6317,18706.0
2020-01-23 14:15:00,185.37,185.44,185.28,185.43,6070.0,163.614,163.6758,163.5346,163.667,6070.0
2020-01-23 14:20:00,185.43,185.47,185.2,185.27,27324.0,163.667,163.7023,163.464,163.5258,27324.0
2020-01-23 14:25:00,185.31,185.31,185.08,185.16,11374.0,163.5611,163.5611,163.3581,163.4287,11374.0
2020-01-23 14:30:00,185.21,185.22,185.14,185.17,4030.0,163.4728,163.4816,163.411,163.4375,4030.0
2020-01-23 14:35:00,185.17,185.19,185.01,185.01,1800.0,163.4375,163.4552,163.2963,163.2963,1800.0
2020-01-23 14:40:00,185.04,185.04,184.94,185.03,6355.0,163.3228,163.3228,163.2345,163.3139,6355.0
2020-01-23 14:45:00,185.03,185.16,184.97,184.97,24602.0,163.3139,163.4287,163.261,163.261,24602.0
2020-01-23 14:50:00,184.92,185.0,184.92,184.93,10762.0,163.2168,163.2875,163.2168,163.2257,10762.0
2020-01-23 14:55:00,184.91,184.99,184.88,184.99,4731.0,163.208,163.2786,163.1815,163.2786,4731.0
2020-01-23 15:00:00,184.98,185.01,184.85,184.88,10289.0,163.2698,163.2963,163.1551,163.1815,10289.0
2020-01-23 15:05:00,184.87,185.01,184.86,184.94,6516.0,163.1727,163.2963,163.1639,163.2345,6516.0
2020-01-23 15:10:00,184.92,185.0,184.89,184.96,9004.0,163.2168,163.2875,163.1904,163.2522,9004.0
2020-01-23 15:15:00,184.95,185.06,184.93,184.96,11094.0,163.2433,163.3404,163.2257,163.2522,11094.0
2020-01-23 15:20:00,184.97,185.14,184.97,185.09,10318.0,163.261,163.411,163.261,163.3669,10318.0
2020-01-23 15:25:00,185.09,185.1,184.91,185.05,10445.0,163.3669,163.3757,163.208,163.3316,10445.0
2020-01-23 15:30:00,185.04,185.17,184.98,185.12,24477.0,163.3228,163.4375,163.2698,163.3934,24477.0
2020-01-23 15:35:00,185.11,185.11,184.78,184.82,6852.0,163.3845,163.3845,163.0933,163.1286,6852.0
2020-01-23 15:40:00,184.83,184.86,184.67,184.75,12026.0,163.1374,163.1639,162.9962,163.0668,12026.0
2020-01-23 15:45:00,184.75,184.97,184.73,184.76,17220.0,163.0668,163.261,163.0491,163.0756,17220.0
2020-01-23 15:50:00,184.74,184.79,184.55,184.7,29507.0,163.058,163.1021,162.8903,163.0227,29507.0
2020-01-23 15:55:00,184.72,185.03,184.54,184.62,101501.0,163.0403,163.3139,162.8814,162.9521,101501.0
2020-01-24 09:30:00,185.23,185.37,184.65,184.88,25187.0,163.4905,163.614,162.9785,163.1815,25187.0
2020-01-24 09:35:00,184.94,185.17,184.85,185.09,6991.0,163.2345,163.4375,163.1551,163.3669,6991.0
2020-01-24 09:40:00,185.17,185.38,185.09,185.36,4707.0,163.4375,163.6229,163.3669,163.6052,4707.0
2020-01-24 09:45:00,185.25,185.37,184.86,184.96,9108.0,163.5081,163.614,163.1639,163.2522,9108.0
2020-01-24 09:50:00,184.91,185.17,184.91,185.1,4299.0,163.208,163.4375,163.208,163.3757,4299.0
2020-01-24 09:55:00,185.11,185.37,185.11,185.37,2978.0,163.3845,163.614,163.3845,163.614,2978.0
2020-01-24 10:00:00,185.33,185.34,185.12,185.14,5410.0,163.5787,163.5876,163.3934,163.411,5410.0
2020-01-24 10:05:00,185.15,185.17,184.96,184.96,7522.0,163.4199,163.4375,163.2522,163.2522,7522.0
2020-01-24 10:10:00,184.96,185.36,184.95,185.35,10858.0,163.2522,163.6052,163.2433,163.5964,10858.0
2020-01-24 10:15:00,185.34,185.38,185.2,185.26,4445.0,163.5876,163.6229,163.464,163.5169,4445.0
2020-01-24 10:20:00,185.26,185.27,185.11,185.14,2768.0,163.5169,163.5258,163.3845,163.411,2768.0
2020-01-24 10:25:00,185.13,185.22,185.06,185.06,2581.0,163.4022,163.4816,163.3404,163.3404,2581.0
2020-01-24 10:30:00,185.03,185.13,184.96,185.0,2016.0,163.3139,163.4022,163.2522,163.2875,2016.0
2020-01-24 10:35:00,185.0,185.09,184.88,185.09,4802.0,163.2875,163.3669,163.1815,163.3669,4802.0
2020-01-24 10:40:00,185.05,185.32,185.0,185.24,4974.0,163.3316,163.5699,163.2875,163.4993,4974.0
2020-01-24 10:45:00,185.27,185.42,185.23,185.33,3373.0,163.5258,163.6582,163.4905,163.5787,3373.0
2020-01-24 10:50:00,185.32,185.37,185.16,185.33,4356.0,163.5699,163.614,163.4287,163.5787,4356.0
2020-01-24 10:55:00,185.38,185.55,185.32,185.55,6974.0,163.6229,163.7729,163.5699,163.7729,6974.0
2020-01-24 11:00:00,185.53,185.7,185.5,185.68,4143.0,163.7553,163.9053,163.7288,163.8877,4143.0
2020-01-24 11:05:00,185.68,185.81,185.61,185.63,3789.0,163.8877,164.0024,163.8259,163.8435,3789.0
2020-01-24 11:10:00,185.63,185.75,185.62,185.62,3108.0,163.8435,163.9494,163.8347,163.8347,3108.0
2020-01-24 11:15:00,185.62,185.62,185.19,185.4,3465.0,163.8347,163.8347,163.4552,163.6405,3465.0
2020-01-24 11:20:00,185.37,185.38,185.12,185.18,2659.0,163.614,163.6229,163.3934,163.4463,2659.0
2020-01-24 11:25:00,185.05,185.29,184.95,185.29,2180.0,163.3316,163.5434,163.2433,163.5434,2180.0
2020-01-24 11:30:00,185.31,185.31,185.06,185.25,4003.0,163.5611,163.5611,163.3404,163.5081,4003.0
2020-01-24 11:35:00,185.25,185.49,185.25,185.37,6902.0,163.5081,163.72,163.5081,163.614,6902.0
2020-01-24 11:40:00,185.41,185.49,184.85,184.95,7277.0,163.6493,163.72,163.1551,163.2433,7277.0
2020-01-24 11:45:00,184.88,185.12,184.85,185.04,3367.0,163.1815,163.3934,163.1551,163.3228,3367.0
2020-01-24 11:50:00,185.17,185.24,185.02,185.18,4500.0,163.4375,163.4993,163.3051,163.4463,4500.0
2020-01-24 11:55:00,185.18,185.18,184.89,184.93,4167.0,163.4463,163.4463,163.1904,163.2257,4167.0
2020-01-24 12:00:00,184.94,185.02,184.85,184.94,4580.0,163.2345,163.3051,163.1551,163.2345,4580.0
2020-01-24 12:05:00,184.88,184.93,184.82,184.86,4094.0,163.1815,163.2257,163.1286,163.1639,4094.0
2020-01-24 12:10:00,184.84,184.86,184.62,184.62,4684.0,163.1462,163.1639,162.9521,162.9521,4684.0
2020-01-24 12:15:00,184.65,184.78,184.44,184.53,8741.0,162.9785,163.0933,162.7932,162.8726,8741.0
2020-01-24 12:20:00,184.47,184.69,184.47,184.68,4759.0,162.8197,163.0138,162.8197,163.005,4759.0
2020-01-24 12:25:00,184.62,184.62,184.38,184.44,4333.0,162.9521,162.9521,162.7402,162.7932,4333.0
2020-01-24 12:30:00,184.49,184.82,184.49,184.82,4949.0,162.8373,163.1286,162.8373,163.1286,4949.0
2020-01-24 12:35:00,184.77,184.92,184.76,184.91,3380.0,163.0845,163.2168,163.0756,163.208,3380.0
2020-01-24 12:40:00,184.91,185.11,184.91,185.07,2600.0,163.208,163.3845,163.208,163.3492,2600.0
2020-01-24 12:45:00,185.06,185.12,184.93,185.07,4726.0,163.3404,163.3934,163.2257,163.3492,4726.0
2020-01-24 12:50:00,185.05,185.1,184.9,185.08,4306.0,163.3316,163.3757,163.1992,163.3581,4306.0
2020-01-24 12:55:00,185.08,185.1,184.95,185.1,3031.0,163.3581,163.3757,163.2433,163.3757,3031.0
2020-01-24 13:00:00,185.09,185.09,184.74,184.81,2500.0,163.3669,163.3669,163.058,163.1198,2500.0
2020-01-24 13:05:00,184.72,184.83,184.61,184.83,3770.0,163.0403,163.1374,162.9432,163.1374,3770.0
2020-01-24 13:10:00,184.85,184.85,184.66,184.69,7992.0,163.1551,163.1551,162.9874,163.0138,7992.0
2020-01-24 13:15:00,184.72,184.8,184.68,184.72,3562.0,163.0403,163.1109,163.005,163.0403,3562.0
2020-01-24 13:20:00,184.72,184.8,184.72,184.79,1662.0,163.0403,163.1109,163.0403,163.1021,1662.0
2020-01-24 13:25:00,184.74,184.78,184.58,184.62,4580.0,163.058,163.0933,162.9168,162.9521,4580.0
2020-01-24 13:30:00,184.6,184.73,184.52,184.7,6901.0,162.9344,163.0491,162.8638,163.0227,6901.0
2020-01-24 13:35:00,184.69,184.74,184.59,184.74,6930.0,163.0138,163.058,162.9256,163.058,6930.0
2020-01-24 13:40:00,184.71,184.71,184.47,184.58,6430.0,163.0315,163.0315,162.8197,162.9168,6430.0
2020-01-24 13:45:00,184.58,184.76,184.51,184.53,5971.0,162.9168,163.0756,162.855,162.8726,5971.0
2020-01-24 13:50:00,184.58,184.71,184.48,184.71,5876.0,162.9168,163.0315,162.8285,163.0315,5876.0
2020-01-24 13:55:00,184.69,184.69,184.52,184.59,11650.0,163.0138,163.0138,162.8638,162.9256,11650.0
2020-01-24 14:00:00,184.63,184.72,184.5,184.56,6871.0,162.9609,163.0403,162.8461,162.8991,6871.0
2020-01-24 14:05:00,184.58,184.69,184.52,184.66,4880.0,162.9168,163.0138,162.8638,162.9874,4880.0
2020-01-24 14:10:00,184.7,184.78,184.65,184.7,3875.0,163.0227,163.0933,162.9785,163.0227,3875.0
2020-01-24 14:15:00,184.72,184.74,184.55,184.57,5476.0,163.0403,163.058,162.8903,162.9079,5476.0
2020-01-24 14:20:00,184.61,184.61,184.33,184.44,8676.0,162.9432,162.9432,162.6961,162.7932,8676.0
2020-01-24 14:25:00,184.43,184.67,184.36,184.39,6946.0,162.7844,162.9962,162.7226,162.7491,6946.0
2020-01-24 14:30:00,184.39,184.64,184.39,184.62,3050.0,162.7491,162.9697,162.7491,162.9521,3050.0
2020-01-24 14:35:00,184.65,184.65,184.36,184.61,4350.0,162.9785,162.9785,162.7226,162.9432,4350.0
2020-01-24 14:40:00,184.7,184.8,184.63,184.72,2532.0,163.0227,163.1109,162.9609,163.0403,2532.0
2020-01-24 14:45:00,184.73,184.9,184.57,184.9,7044.0,163.0491,163.1992,162.9079,163.1992,7044.0
2020-01-24 14:50:00,184.87,184.96,184.73,184.96,3494.0,163.1727,163.2522,163.0491,163.2522,3494.0
2020-01-24 14:55:00,185.0,185.2,184.99,185.13,5441.0,163.2875,163.464,163.2786,163.4022,5441.0
2020-01-24 15:00:00,185.0,185.34,184.96,185.18,6934.0,163.2875,163.5876,163.2522,163.4463,6934.0
2020-01-24 15:05:00,185.16,185.23,185.04,185.1,6297.0,163.4287,163.4905,163.3228,163.3757,6297.0
2020-01-24 15:10:00,185.11,185.2,184.98,185.09,9174.0,163.3845,163.464,163.2698,163.3669,9174.0
2020-01-24 15:15:00,185.13,185.27,185.08,185.1,4086.0,163.4022,163.5258,163.3581,163.3757,4086.0
2020-01-24 15:20:00,185.02,185.28,185.02,185.21,5264.0,163.3051,163.5346,163.3051,163.4728,5264.0
2020-01-24 15:25:00,185.18,185.22,185.14,185.18,4684.0,163.4463,163.4816,163.411,163.4463,4684.0
2020-01-24 15:30:00,185.18,185.18,184.75,184.82,11257.0,163.4463,163.4463,163.0668,163.1286,11257.0
2020-01-24 15:35:00,184.83,185.06,184.79,184.85,5634.0,163.1374,163.3404,163.1021,163.1551,5634.0
2020-01-24 15:40:00,184.76,184.79,184.57,184.75,6967.0,163.0756,163.1021,162.9079,163.0668,6967.0
2020-01-24 15:45:00,184.78,184.95,184.78,184.92,6924.0,163.0933,163.2433,163.0933,163.2168,6924.0
2020-01-24 15:50:00,184.92,185.1,184.68,185.09,14998.0,163.2168,163.3757,163.005,163.3669,14998.0
2020-01-24 15:55:00,185.12,185.17,184.82,185.09,43416.0,163.3934,163.4375,163.1286,163.3669,43416.0
2020-01-27 09:30:00,182.36,182.87,182.0,182.7,32225.0,160.9573,161.4074,160.6396,161.2574,32225.0
2020-01-27 09:35:00,182.89,182.89,181.69,182.06,20668.0,161.4251,161.4251,160.3659,160.6925,20668.0
2020-01-27 09:40:00,182.1,182.16,181.66,181.71,8453.0,160.7278,160.7808,160.3395,160.3836,8453.0
2020-01-27 09:45:00,181.71,182.12,181.59,182.0,19244.0,160.3836,160.7455,160.2777,160.6396,19244.0
2020-01-27 09:50:00,182.18,182.6,182.09,182.15,10282.0,160.7984,161.1691,160.719,160.772,10282.0
2020-01-27 09:55:00,182.18,182.4,182.16,182.37,7219.0,160.7984,160.9926,160.7808,160.9661,7219.0
2020-01-27 10:00:00,182.35,182.64,182.06,182.39,18360.0,160.9485,161.2044,160.6925,160.9838,18360.0
2020-01-27 10:05:00,182.46,182.59,182.2,182.59,7595.0,161.0456,161.1603,160.8161,161.1603,7595.0
2020-01-27 10:10:00,182.56,182.63,182.13,182.3,10999.0,161.1338,161.1956,160.7543,160.9043,10999.0
2020-01-27 10:15:00,182.22,182.37,181.99,182.0,5335.0,160.8337,160.9661,160.6307,160.6396,5335.0
2020-01-27 10:20:00,182.03,182.31,181.9,182.2,5120.0,160.666,160.9132,160.5513,160.8161,5120.0
2020-01-27 10:25:00,182.19,182.62,182.14,182.61,6105.0,160.8073,161.1868,160.7631,161.178,6105.0
2020-01-27 10:30:00,182.72,182.75,182.58,182.66,17070.0,161.2751,161.3015,161.1515,161.2221,17070.0
2020-01-27 10:35:00,182.69,182.9,182.61,182.62,6600.0,161.2486,161.4339,161.178,161.1868,6600.0
2020-01-27 10:40:00,182.51,182.51,182.25,182.25,4221.0,161.0897,161.0897,160.8602,160.8602,4221.0
2020-01-27 10:45:00,182.2,182.51,181.95,182.02,14826.0,160.8161,161.0897,160.5954,160.6572,14826.0
2020-01-27 10:50:00,181.99,182.03,181.79,181.8,5208.0,160.6307,160.666,160.4542,160.463,5208.0
2020-01-27 10:55:00,181.84,182.16,181.83,182.13,5249.0,160.4983,160.7808,160.4895,160.7543,5249.0
2020-01-27 11:00:00,182.12,182.37,182.12,182.25,6178.0,160.7455,160.9661,160.7455,160.8602,6178.0
2020-01-27 11:05:00,182.2,182.66,182.2,182.45,16311.0,160.8161,161.2221,160.8161,161.0367,16311.0
2020-01-27 11:10:00,182.5,182.5,182.2,182.23,5519.0,161.0809,161.0809,160.8161,160.8426,5519.0
2020-01-27 11:15:00,182.16,182.21,182.1,182.21,12456.0,160.7808,160.8249,160.7278,160.8249,12456.0
2020-01-27 11:20:00,182.19,182.42,182.17,182.35,29311.0,160.8073,161.0103,160.7896,160.9485,29311.0
2020-01-27 11:25:00,182.34,182.39,182.11,182.34,6787.0,160.9397,160.9838,160.7366,160.9397,6787.0
2020-01-27 11:30:00,182.31,182.56,182.31,182.46,8132.0,160.9132,161.1338,160.9132,161.0456,8132.0
2020-01-27 11:35:00,182.52,182.83,182.52,182.78,3500.0,161.0985,161.3721,161.0985,161.328,3500.0
2020-01-27 11:40:00,182.75,182.81,182.63,182.73,8776.0,161.3015,161.3545,161.1956,161.2839,8776.0
2020-01-27 11:45:00,182.77,182.77,182.53,182.56,4963.0,161.3192,161.3192,161.1074,161.1338,4963.0
2020-01-27 11:50:00,182.57,182.6,182.37,182.56,6369.0,161.1427,161.1691,160.9661,161.1338,6369.0
2020-01-27 11:55:00,182.51,182.65,182.44,182.48,7642.0,161.0897,161.2133,161.0279,161.0632,7642.0
2020-01-27 12:00:00,182.49,182.73,182.49,182.65,7863.0,161.072,161.2839,161.072,161.2133,7863.0
2020-01-27 12:05:00,182.64,182.96,182.64,182.85,3100.0,161.2044,161.4869,161.2044,161.3898,3100.0
2020-01-27 12:10:00,182.89,182.9,182.77,182.8,4980.0,161.4251,161.4339,161.3192,161.3457,4980.0
2020-01-27 12:15:00,182.87,182.97,182.87,182.97,2125.0,161.4074,161.4957,161.4074,161.4957,2125.0
2020-01-27 12:20:00,182.96,183.17,182.96,183.13,2913.0,161.4869,161.6722,161.4869,161.6369,2913.0
2020-01-27 12:25:00,182.91,183.07,182.9,183.07,2595.0,161.4428,161.584,161.4339,161.584,2595.0
2020-01-27 12:30:00,183.09,183.2,183.07,183.18,5787.0,161.6016,161.6987,161.584,161.6811,5787.0
2020-01-27 12:35:00,183.21,183.34,183.13,183.31,6691.0,161.7075,161.8223,161.6369,161.7958,6691.0
2020-01-27 12:40:00,183.25,183.5,183.25,183.45,2502.0,161.7428,161.9635,161.7428,161.9194,2502.0
2020-01-27 12:45:00,183.43,183.56,183.4,183.48,3244.0,161.9017,162.0165,161.8752,161.9459,3244.0
2020-01-27 12:50:00,183.48,183.5,183.22,183.23,2427.0,161.9459,161.9635,161.7164,161.7252,2427.0
2020-01-27 12:55:00,183.17,183.18,183.05,183.18,3421.0,161.6722,161.6811,161.5663,161.6811,3421.0
2020-01-27 13:00:00,183.18,183.39,183.17,183.29,7434.0,161.6811,161.8664,161.6722,161.7782,7434.0
2020-01-27 13:05:00,183.28,183.29,183.13,183.19,3599.0,161.7693,161.7782,161.6369,161.6899,3599.0
2020-01-27 13:10:00,183.16,183.17,183.11,183.16,2523.0,161.6634,161.6722,161.6193,161.6634,2523.0
2020-01-27 13:15:00,183.14,183.37,183.13,183.33,4823.0,161.6458,161.8488,161.6369,161.8135,4823.0
2020-01-27 13:20:00,183.35,183.49,183.35,183.49,6388.0,161.8311,161.9547,161.8311,161.9547,6388.0
2020-01-27 13:25:00,183.47,183.54,183.45,183.47,4609.0,161.937,161.9988,161.9194,161.937,4609.0
2020-01-27 13:30:00,183.43,183.59,183.3,183.47,8455.0,161.9017,162.0429,161.787,161.937,8455.0
2020-01-27 13:35:00,183.5,183.71,183.5,183.7,9209.0,161.9635,162.1489,161.9635,162.14,9209.0
2020-01-27 13:40:00,183.73,183.73,183.57,183.6,4425.0,162.1665,162.1665,162.0253,162.0518,4425.0
2020-01-27 13:45:00,183.59,183.67,183.41,183.41,5982.0,162.0429,162.1136,161.8841,161.8841,5982.0
2020-01-27 13:50:00,183.45,183.51,183.36,183.42,4623.0,161.9194,161.9723,161.8399,161.8929,4623.0
2020-01-27 13:55:00,183.4,183.48,183.4,183.4,6523.0,161.8752,161.9459,161.8752,161.8752,6523.0
2020-01-27 14:00:00,183.49,183.5,183.2,183.33,5472.0,161.9547,161.9635,161.6987,161.8135,5472.0
2020-01-27 14:05:00,183.35,183.53,183.35,183.53,3007.0,161.8311,161.99,161.8311,161.99,3007.0
2020-01-27 14:10:00,183.53,183.67,183.53,183.65,4224.0,161.99,162.1136,161.99,162.0959,4224.0
2020-01-27 14:15:00,183.59,183.61,183.47,183.52,4733.0,162.0429,162.0606,161.937,161.9812,4733.0
2020-01-27 14:20:00,183.52,183.52,183.39,183.48,2994.0,161.9812,161.9812,161.8664,161.9459,2994.0
2020-01-27 14:25:00,183.49,183.59,183.49,183.58,4636.0,161.9547,162.0429,161.9547,162.0341,4636.0
2020-01-27 14:30:00,183.57,183.61,183.43,183.5,9525.0,162.0253,162.0606,161.9017,161.9635,9525.0
2020-01-27 14:35:00,183.52,183.62,183.44,183.61,6699.0,161.9812,162.0694,161.9105,162.0606,6699.0
2020-01-27 14:40:00,183.64,183.7,183.57,183.61,11164.0,162.0871,162.14,162.0253,162.0606,11164.0
2020-01-27 14:45:00,183.63,183.65,183.39,183.39,20284.0,162.0783,162.0959,161.8664,161.8664,20284.0
2020-01-27 14:50:00,183.36,183.42,183.03,183.08,20408.0,161.8399,161.8929,161.5487,161.5928,20408.0
2020-01-27 14:55:00,183.03,183.14,182.95,183.11,10212.0,161.5487,161.6458,161.4781,161.6193,10212.0
2020-01-27 15:00:00,183.09,183.13,183.04,183.1,4036.0,161.6016,161.6369,161.5575,161.6105,4036.0
2020-01-27 15:05:00,183.11,183.25,183.08,183.13,6506.0,161.6193,161.7428,161.5928,161.6369,6506.0
2020-01-27 15:10:00,183.11,183.17,182.97,183.17,7516.0,161.6193,161.6722,161.4957,161.6722,7516.0
2020-01-27 15:15:00,183.18,183.27,183.11,183.15,22493.0,161.6811,161.7605,161.6193,161.6546,22493.0
2020-01-27 15:20:00,183.16,183.33,183.15,183.17,23096.0,161.6634,161.8135,161.6546,161.6722,23096.0
2020-01-27 15:25:00,183.14,183.19,182.9,183.02,15067.0,161.6458,161.6899,161.4339,161.5398,15067.0
2020-01-27 15:30:00,182.98,182.98,182.8,182.96,10536.0,161.5045,161.5045,161.3457,161.4869,10536.0
2020-01-27 15:35:00,182.93,182.96,182.62,182.77,9422.0,161.4604,161.4869,161.1868,161.3192,9422.0
2020-01-27 15:40:00,182.77,182.8,182.65,182.74,9343.0,161.3192,161.3457,161.2133,161.2927,9343.0
2020-01-27 15:45:00,182.7,182.9,182.5,182.52,16301.0,161.2574,161.4339,161.0809,161.0985,16301.0
2020-01-27 15:50:00,182.54,182.68,182.48,182.54,22223.0,161.1162,161.2397,161.0632,161.1162,22223.0
2020-01-27 15:55:00,182.53,182.66,182.34,182.56,52833.0,161.1074,161.2221,160.9397,161.1338,52833.0
2020-01-28 09:30:00,183.08,183.22,181.45,181.46,27228.0,161.5928,161.7164,160.1541,160.1629,27228.0
2020-01-28 09:35:00,181.44,181.65,180.88,181.55,19212.0,160.1453,160.3306,159.651,160.2424,19212.0
2020-01-28 09:40:00,181.45,181.93,181.08,181.62,12617.0,160.1541,160.5778,159.8275,160.3042,12617.0
2020-01-28 09:45:00,181.6,181.75,181.22,181.24,8671.0,160.2865,160.4189,159.9511,159.9688,8671.0
2020-01-28 09:50:00,181.23,181.31,180.76,181.15,9835.0,159.9599,160.0305,159.5451,159.8893,9835.0
2020-01-28 09:55:00,181.25,181.46,181.07,181.08,9013.0,159.9776,160.1629,159.8187,159.8275,9013.0
2020-01-28 10:00:00,181.04,182.03,181.04,181.92,17394.0,159.7922,160.666,159.7922,160.5689,17394.0
2020-01-28 10:05:00,182.05,182.18,181.83,182.03,3534.0,160.6837,160.7984,160.4895,160.666,3534.0
2020-01-28 10:10:00,182.17,182.4,182.03,182.25,3502.0,160.7896,160.9926,160.666,160.8602,3502.0
2020-01-28 10:15:00,182.28,182.44,182.2,182.25,5545.0,160.8867,161.0279,160.8161,160.8602,5545.0
2020-01-28 10:20:00,182.22,182.63,181.95,182.63,7731.0,160.8337,161.1956,160.5954,161.1956,7731.0
2020-01-28 10:25:00,182.57,182.77,182.53,182.69,3197.0,161.1427,161.3192,161.1074,161.2486,3197.0
2020-01-28 10:30:00,182.71,182.81,182.51,182.78,7784.0,161.2662,161.3545,161.0897,161.328,7784.0
2020-01-28 10:35:00,182.76,182.76,182.6,182.67,7080.0,161.3104,161.3104,161.1691,161.2309,7080.0
2020-01-28 10:40:00,182.77,183.15,182.74,183.08,6877.0,161.3192,161.6546,161.2927,161.5928,6877.0
2020-01-28 10:45:00,183.05,183.05,182.66,182.69,7134.0,161.5663,161.5663,161.2221,161.2486,7134.0
2020-01-28 10:50:00,182.64,182.99,182.64,182.85,6996.0,161.2044,161.5134,161.2044,161.3898,6996.0
2020-01-28 10:55:00,182.86,183.03,182.85,182.96,7403.0,161.3986,161.5487,161.3898,161.4869,7403.0
2020-01-28 11:00:00,182.92,183.01,182.78,182.84,6811.0,161.4516,161.531,161.328,161.381,6811.0
2020-01-28 11:05:00,182.84,183.04,182.75,183.04,6363.0,161.381,161.5575,161.3015,161.5575,6363.0
2020-01-28 11:10:00,183.13,183.38,183.02,183.29,7115.0,161.6369,161.8576,161.5398,161.7782,7115.0
2020-01-28 11:15:00,183.34,183.46,183.15,183.28,11019.0,161.8223,161.9282,161.6546,161.7693,11019.0
2020-01-28 11:20:00,183.19,183.36,183.12,183.19,21138.0,161.6899,161.8399,161.6281,161.6899,21138.0
2020-01-28 11:25:00,183.23,183.29,183.12,183.24,26247.0,161.7252,161.7782,161.6281,161.734,26247.0
2020-01-28 11:30:00,183.24,183.35,183.1,183.28,27471.0,161.734,161.8311,161.6105,161.7693,27471.0
2020-01-28 11:35:00,183.29,183.3,182.92,182.97,19771.0,161.7782,161.787,161.4516,161.4957,19771.0
2020-01-28 11:40:00,182.95,183.38,182.91,183.29,36480.0,161.4781,161.8576,161.4428,161.7782,36480.0
2020-01-28 11:45:00,183.3,183.33,183.03,183.16,18556.0,161.787,161.8135,161.5487,161.6634,18556.0
2020-01-28 11:50:00,183.17,183.35,183.05,183.07,8514.0,161.6722,161.8311,161.5663,161.584,8514.0
2020-01-28 11:55:00,183.09,183.22,183.05,183.18,21391.0,161.6016,161.7164,161.5663,161.6811,21391.0
2020-01-28 12:00:00,183.2,183.28,183.13,183.16,12711.0,161.6987,161.7693,161.6369,161.6634,12711.0
2020-01-28 12:05:00,183.2,183.83,183.2,183.75,11656.0,161.6987,162.2548,161.6987,162.1842,11656.0
2020-01-28 12:10:00,183.77,183.85,183.47,183.64,19701.0,162.2018,162.2724,161.937,162.0871,19701.0
2020-01-28 12:15:00,183.62,183.78,183.54,183.71,4603.0,162.0694,162.2106,161.9988,162.1489,4603.0
2020-01-28 12:20:00,183.69,183.74,183.65,183.71,4369.0,162.1312,162.1753,162.0959,162.1489,4369.0
2020-01-28 12:25:00,183.73,183.74,183.52,183.58,5168.0,162.1665,162.1753,161.9812,162.0341,5168.0
2020-01-28 12:30:00,183.56,183.68,183.52,183.68,2920.0,162.0165,162.1224,161.9812,162.1224,2920.0
2020-01-28 12:35:00,183.7,183.7,183.46,183.46,3299.0,162.14,162.14,161.9282,161.9282,3299.0
2020-01-28 12:40:00,183.51,183.52,183.38,183.43,3553.0,161.9723,161.9812,161.8576,161.9017,3553.0
2020-01-28 12:45:00,183.44,183.56,183.41,183.53,4844.0,161.9105,162.0165,161.8841,161.99,4844.0
2020-01-28 12:50:00,183.54,183.56,183.44,183.5,3234.0,161.9988,162.0165,161.9105,161.9635,3234.0
2020-01-28 12:55:00,183.5,183.58,183.46,183.5,3735.0,161.9635,162.0341,161.9282,161.9635,3735.0
2020-01-28 13:00:00,183.49,183.57,183.41,183.53,4677.0,161.9547,162.0253,161.8841,161.99,4677.0
2020-01-28 13:05:00,183.58,183.67,183.55,183.58,6079.0,162.0341,162.1136,162.0076,162.0341,6079.0
2020-01-28 13:10:00,183.59,183.62,183.55,183.6,3918.0,162.0429,162.0694,162.0076,162.0518,3918.0
2020-01-28 13:15:00,183.64,183.67,183.6,183.67,3125.0,162.0871,162.1136,162.0518,162.1136,3125.0
2020-01-28 13:20:00,183.63,183.69,183.59,183.65,5535.0,162.0783,162.1312,162.0429,162.0959,5535.0
2020-01-28 13:25:00,183.59,183.74,183.54,183.74,3584.0,162.0429,162.1753,161.9988,162.1753,3584.0
2020-01-28 13:30:00,183.7,183.72,183.58,183.6,6986.0,162.14,162.1577,162.0341,162.0518,6986.0
2020-01-28 13:35:00,183.64,183.64,183.52,183.52,5996.0,162.0871,162.0871,161.9812,161.9812,5996.0
2020-01-28 13:40:00,183.54,183.61,183.53,183.53,5576.0,161.9988,162.0606,161.99,161.99,5576.0
2020-01-28 13:45:00,183.57,183.59,183.52,183.59,5832.0,162.0253,162.0429,161.9812,162.0429,5832.0
2020-01-28 13:50:00,183.56,183.66,183.54,183.64,7877.0,162.0165,162.1047,161.9988,162.0871,7877.0
2020-01-28 13:55:00,183.66,183.66,183.57,183.57,11096.0,162.1047,162.1047,162.0253,162.0253,11096.0
2020-01-28 14:00:00,183.58,183.8,183.58,183.77,6814.0,162.0341,162.2283,162.0341,162.2018,6814.0
2020-01-28 14:05:00,183.77,183.84,183.74,183.82,8067.0,162.2018,162.2636,162.1753,162.246,8067.0
2020-01-28 14:10:00,183.84,184.15,183.84,184.15,18728.0,162.2636,162.5372,162.2636,162.5372,18728.0
2020-01-28 14:15:00,184.16,184.19,184.04,184.12,8289.0,162.546,162.5725,162.4401,162.5107,8289.0
2020-01-28 14:20:00,184.12,184.19,184.07,184.18,4244.0,162.5107,162.5725,162.4666,162.5637,4244.0
2020-01-28 14:25:00,184.16,184.3,184.14,184.17,9090.0,162.546,162.6696,162.5284,162.5549,9090.0
2020-01-28 14:30:00,184.12,184.27,184.08,184.27,9034.0,162.5107,162.6431,162.4754,162.6431,9034.0
2020-01-28 14:35:00,184.27,184.46,184.27,184.35,12988.0,162.6431,162.8108,162.6431,162.7137,12988.0
2020-01-28 14:40:00,184.39,184.55,184.35,184.52,12472.0,162.7491,162.8903,162.7137,162.8638,12472.0
2020-01-28 14:45:00,184.49,184.68,184.49,184.55,13300.0,162.8373,163.005,162.8373,162.8903,13300.0
2020-01-28 14:50:00,184.55,184.55,184.39,184.42,17257.0,162.8903,162.8903,162.7491,162.7755,17257.0
2020-01-28 14:55:00,184.45,184.58,184.32,184.43,19443.0,162.802,162.9168,162.6873,162.7844,19443.0
2020-01-28 15:00:00,184.38,184.52,184.1,184.1,21791.0,162.7402,162.8638,162.4931,162.4931,21791.0
2020-01-28 15:05:00,184.06,184.13,184.03,184.08,12859.0,162.4578,162.5196,162.4313,162.4754,12859.0
2020-01-28 15:10:00,184.09,184.09,183.78,183.96,6420.0,162.4843,162.4843,162.2106,162.3695,6420.0
2020-01-28 15:15:00,183.94,183.99,183.82,183.92,10991.0,162.3519,162.396,162.246,162.3342,10991.0
2020-01-28 15:20:00,183.93,184.06,183.92,183.96,10535.0,162.343,162.4578,162.3342,162.3695,10535.0
2020-01-28 15:25:00,183.97,184.13,183.92,184.1,7247.0,162.3783,162.5196,162.3342,162.4931,7247.0
2020-01-28 15:30:00,184.12,184.26,184.07,184.13,14741.0,162.5107,162.6343,162.4666,162.5196,14741.0
2020-01-28 15:35:00,184.11,184.12,183.8,183.82,12737.0,162.5019,162.5107,162.2283,162.246,12737.0
2020-01-28 15:40:00,183.81,183.9,183.76,183.88,12583.0,162.2371,162.3166,162.193,162.2989,12583.0
2020-01-28 15:45:00,183.89,183.9,183.73,183.79,18283.0,162.3077,162.3166,162.1665,162.2195,18283.0
2020-01-28 15:50:00,183.76,183.87,183.68,183.87,31904.0,162.193,162.2901,162.1224,162.2901,31904.0
2020-01-28 15:55:00,183.87,183.97,183.47,183.65,96653.0,162.2901,162.3783,161.937,162.0959,96653.0
2020-01-29 09:30:00,183.92,184.42,181.2,181.98,78522.0,162.3342,162.7755,159.9334,160.6219,78522.0
2020-01-29 09:35:00,182.11,182.11,180.22,180.33,49802.0,160.7366,160.7366,159.0685,159.1656,49802.0
2020-01-29 09:40:00,180.47,180.87,179.61,180.87,71441.0,159.2891,159.6422,158.5301,159.6422,71441.0
2020-01-29 09:45:00,180.72,181.39,180.47,181.09,46781.0,159.5098,160.1011,159.2891,159.8364,46781.0
2020-01-29 09:50:00,181.01,181.17,180.37,180.38,38445.0,159.7657,159.907,159.2009,159.2097,38445.0
2020-01-29 09:55:00,180.37,180.97,180.35,180.57,34653.0,159.2009,159.7304,159.1832,159.3774,34653.0
2020-01-29 10:00:00,180.61,180.63,180.0,180.28,37635.0,159.4127,159.4303,158.8743,159.1214,37635.0
2020-01-29 10:05:00,180.26,180.69,180.15,180.69,25663.0,159.1038,159.4833,159.0067,159.4833,25663.0
2020-01-29 10:10:00,180.6,181.0,180.46,180.95,39501.0,159.4039,159.7569,159.2803,159.7128,39501.0
2020-01-29 10:15:00,180.95,182.54,180.92,182.32,22233.0,159.7128,161.1162,159.6863,160.922,22233.0
2020-01-29 10:20:00,182.21,182.37,181.48,181.92,25282.0,160.8249,160.9661,160.1806,160.5689,25282.0
2020-01-29 10:25:00,181.81,182.27,181.41,181.84,13560.0,160.4719,160.8779,160.1188,160.4983,13560.0
2020-01-29 10:30:00,181.76,181.94,181.65,181.87,16144.0,160.4277,160.5866,160.3306,160.5248,16144.0
2020-01-29 10:35:00,181.87,182.31,181.75,181.87,22926.0,160.5248,160.9132,160.4189,160.5248,22926.0
2020-01-29 10:40:00,181.78,182.41,181.73,182.38,10379.0,160.4454,161.0014,160.4012,160.975,10379.0
2020-01-29 10:45:00,182.34,182.7,182.27,182.38,9777.0,160.9397,161.2574,160.8779,160.975,9777.0
2020-01-29 10:50:00,182.33,183.24,182.23,182.8,41626.0,160.9308,161.734,160.8426,161.3457,41626.0
2020-01-29 10:55:00,182.84,183.8,182.83,183.65,9052.0,161.381,162.2283,161.3721,162.0959,9052.0
2020-01-29 11:00:00,183.55,183.98,183.48,183.78,7914.0,162.0076,162.3872,161.9459,162.2106,7914.0
2020-01-29 11:05:00,183.78,183.78,183.19,183.19,11539.0,162.2106,162.2106,161.6899,161.6899,11539.0
2020-01-29 11:10:00,183.13,183.13,182.69,182.7,16413.0,161.6369,161.6369,161.2486,161.2574,16413.0
2020-01-29 11:15:00,182.71,183.31,182.68,183.27,5895.0,161.2662,161.7958,161.2397,161.7605,5895.0
2020-01-29 11:20:00,183.27,183.27,182.97,183.12,8082.0,161.7605,161.7605,161.4957,161.6281,8082.0
2020-01-29 11:25:00,183.17,183.17,182.54,182.62,5916.0,161.6722,161.6722,161.1162,161.1868,5916.0
2020-01-29 11:30:00,182.76,182.98,182.65,182.65,8632.0,161.3104,161.5045,161.2133,161.2133,8632.0
2020-01-29 11:35:00,182.72,182.97,182.59,182.97,5802.0,161.2751,161.4957,161.1603,161.4957,5802.0
2020-01-29 11:40:00,183.0,183.06,182.61,182.62,6281.0,161.5222,161.5751,161.178,161.1868,6281.0
2020-01-29 11:45:00,182.67,182.75,182.59,182.6,9691.0,161.2309,161.3015,161.1603,161.1691,9691.0
2020-01-29 11:50:00,182.6,182.6,181.99,182.43,7444.0,161.1691,161.1691,160.6307,161.0191,7444.0
2020-01-29 11:55:00,182.42,182.42,181.84,181.88,134466.0,161.0103,161.0103,160.4983,160.5336,134466.0
2020-01-29 12:00:00,181.82,182.32,181.8,182.28,18560.0,160.4807,160.922,160.463,160.8867,18560.0
2020-01-29 12:05:00,182.33,182.45,182.01,182.02,6170.0,160.9308,161.0367,160.6484,160.6572,6170.0
2020-01-29 12:10:00,181.97,182.25,181.95,182.21,4843.0,160.6131,160.8602,160.5954,160.8249,4843.0
2020-01-29 12:15:00,182.25,182.33,181.91,182.05,12728.0,160.8602,160.9308,160.5601,160.6837,12728.0
2020-01-29 12:20:00,182.05,182.38,182.05,182.3,8550.0,160.6837,160.975,160.6837,160.9043,8550.0
2020-01-29 12:25:00,182.27,182.49,182.27,182.35,4795.0,160.8779,161.072,160.8779,160.9485,4795.0
2020-01-29 12:30:00,182.32,182.47,182.19,182.44,5773.0,160.922,161.0544,160.8073,161.0279,5773.0
2020-01-29 12:35:00,182.42,182.48,182.23,182.39,6191.0,161.0103,161.0632,160.8426,160.9838,6191.0
2020-01-29 12:40:00,182.34,182.34,182.13,182.31,4512.0,160.9397,160.9397,160.7543,160.9132,4512.0
2020-01-29 12:45:00,182.25,182.35,182.18,182.34,4567.0,160.8602,160.9485,160.7984,160.9397,4567.0
2020-01-29 12:50:00,182.35,182.43,182.02,182.04,5593.0,160.9485,161.0191,160.6572,160.6749,5593.0
2020-01-29 12:55:00,182.08,182.31,182.01,182.3,30460.0,160.7102,160.9132,160.6484,160.9043,30460.0
2020-01-29 13:00:00,182.32,182.71,182.29,182.68,8427.0,160.922,161.2662,160.8955,161.2397,8427.0
2020-01-29 13:05:00,182.7,182.86,182.56,182.86,3149.0,161.2574,161.3986,161.1338,161.3986,3149.0
2020-01-29 13:10:00,182.89,182.91,182.82,182.86,2852.0,161.4251,161.4428,161.3633,161.3986,2852.0
2020-01-29 13:15:00,182.92,183.08,182.87,183.08,6041.0,161.4516,161.5928,161.4074,161.5928,6041.0
2020-01-29 13:20:00,183.09,183.42,183.07,183.42,2503.0,161.6016,161.8929,161.584,161.8929,2503.0
2020-01-29 13:25:00,183.41,183.44,183.26,183.44,5214.0,161.8841,161.9105,161.7517,161.9105,5214.0
2020-01-29 13:30:00,183.39,183.83,183.37,183.74,7514.0,161.8664,162.2548,161.8488,162.1753,7514.0
2020-01-29 13:35:00,183.78,183.78,183.45,183.53,8518.0,162.2106,162.2106,161.9194,161.99,8518.0
2020-01-29 13:40:00,183.4,183.63,183.24,183.63,5949.0,161.8752,162.0783,161.734,162.0783,5949.0
2020-01-29 13:45:00,183.7,183.91,183.63,183.75,11769.0,162.14,162.3254,162.0783,162.1842,11769.0
2020-01-29 13:50:00,183.78,183.79,183.42,183.49,6970.0,162.2106,162.2195,161.8929,161.9547,6970.0
2020-01-29 13:55:00,183.49,183.57,183.36,183.57,5089.0,161.9547,162.0253,161.8399,162.0253,5089.0
2020-01-29 14:00:00,183.52,183.58,183.32,183.47,5752.0,161.9812,162.0341,161.8046,161.937,5752.0
2020-01-29 14:05:00,183.53,183.64,183.39,183.59,8657.0,161.99,162.0871,161.8664,162.0429,8657.0
2020-01-29 14:10:00,183.55,183.73,183.5,183.51,3852.0,162.0076,162.1665,161.9635,161.9723,3852.0
2020-01-29 14:15:00,183.55,183.59,183.32,183.59,6934.0,162.0076,162.0429,161.8046,162.0429,6934.0
2020-01-29 14:20:00,183.62,183.68,183.26,183.26,40232.0,162.0694,162.1224,161.7517,161.7517,40232.0
2020-01-29 14:25:00,183.28,183.53,183.28,183.42,7979.0,161.7693,161.99,161.7693,161.8929,7979.0
2020-01-29 14:30:00,183.42,183.43,183.11,183.41,5921.0,161.8929,161.9017,161.6193,161.8841,5921.0
2020-01-29 14:35:00,183.34,183.51,183.3,183.39,6009.0,161.8223,161.9723,161.787,161.8664,6009.0
2020-01-29 14:40:00,183.42,183.5,183.31,183.46,7413.0,161.8929,161.9635,161.7958,161.9282,7413.0
2020-01-29 14:45:00,183.46,183.6,183.33,183.52,13025.0,161.9282,162.0518,161.8135,161.9812,13025.0
2020-01-29 14:50:00,183.59,183.67,183.34,183.41,6004.0,162.0429,162.1136,161.8223,161.8841,6004.0
2020-01-29 14:55:00,183.5,183.7,183.4,183.61,46385.0,161.9635,162.14,161.8752,162.0606,46385.0
2020-01-29 15:00:00,183.62,183.78,183.36,183.53,11336.0,162.0694,162.2106,161.8399,161.99,11336.0
2020-01-29 15:05:00,183.49,183.9,183.49,183.82,6840.0,161.9547,162.3166,161.9547,162.246,6840.0
2020-01-29 15:10:00,183.84,183.89,183.62,183.7,7777.0,162.2636,162.3077,162.0694,162.14,7777.0
2020-01-29 15:15:00,183.69,183.82,183.62,183.81,11840.0,162.1312,162.246,162.0694,162.2371,11840.0
2020-01-29 15:20:00,183.8,183.86,183.55,183.76,84024.0,162.2283,162.2813,162.0076,162.193,84024.0
2020-01-29 15:25:00,183.84,183.97,183.78,183.93,6768.0,162.2636,162.3783,162.2106,162.343,6768.0
2020-01-29 15:30:00,183.93,184.13,183.84,184.13,21116.0,162.343,162.5196,162.2636,162.5196,21116.0
2020-01-29 15:35:00,184.18,184.32,183.99,184.0,11585.0,162.5637,162.6873,162.396,162.4048,11585.0
2020-01-29 15:40:00,183.99,184.02,183.7,183.84,21008.0,162.396,162.4225,162.14,162.2636,21008.0
2020-01-29 15:45:00,183.81,183.81,183.41,183.6,21158.0,162.2371,162.2371,161.8841,162.0518,21158.0
2020-01-29 15:50:00,183.7,183.71,183.36,183.4,17742.0,162.14,162.1489,161.8399,161.8752,17742.0
2020-01-29 15:55:00,183.45,183.79,183.3,183.44,67351.0,161.9194,162.2195,161.787,161.9105,67351.0
2020-01-30 09:30:00,182.3,183.14,182.05,182.83,39693.0,160.9043,161.6458,160.6837,161.3721,39693.0
2020-01-30 09:35:00,182.66,183.49,181.89,182.02,25806.0,161.2221,161.9547,160.5425,160.6572,25806.0
2020-01-30 09:40:00,181.95,182.11,181.33,181.37,5166.0,160.5954,160.7366,160.0482,160.0835,5166.0
2020-01-30 09:45:00,181.43,182.31,181.43,181.76,27301.0,160.1365,160.9132,160.1365,160.4277,27301.0
2020-01-30 09:50:00,181.66,182.12,181.62,182.03,10630.0,160.3395,160.7455,160.3042,160.666,10630.0
2020-01-30 09:55:00,182.05,182.25,181.87,182.18,12168.0,160.6837,160.8602,160.5248,160.7984,12168.0
2020-01-30 10:00:00,182.26,182.26,181.52,181.76,11117.0,160.869,160.869,160.2159,160.4277,11117.0
2020-01-30 10:05:00,181.71,182.16,181.62,182.09,12121.0,160.3836,160.7808,160.3042,160.719,12121.0
2020-01-30 10:10:00,182.17,182.27,182.02,182.2,6995.0,160.7896,160.8779,160.6572,160.8161,6995.0
2020-01-30 10:15:00,182.25,182.45,181.84,181.92,9646.0,160.8602,161.0367,160.4983,160.5689,9646.0
2020-01-30 10:20:00,182.05,182.32,182.05,182.32,3621.0,160.6837,160.922,160.6837,160.922,3621.0
2020-01-30 10:25:00,182.25,182.33,182.11,182.14,6796.0,160.8602,160.9308,160.7366,160.7631,6796.0
2020-01-30 10:30:00,182.14,182.14,181.61,181.81,13763.0,160.7631,160.7631,160.2953,160.4719,13763.0
2020-01-30 10:35:00,181.87,181.9,181.15,181.15,21371.0,160.5248,160.5513,159.8893,159.8893,21371.0
2020-01-30 10:40:00,181.15,181.15,180.51,180.54,16152.0,159.8893,159.8893,159.3244,159.3509,16152.0
2020-01-30 10:45:00,180.54,181.08,180.47,181.08,14286.0,159.3509,159.8275,159.2891,159.8275,14286.0
2020-01-30 10:50:00,181.15,181.38,180.51,180.56,23115.0,159.8893,160.0923,159.3244,159.3686,23115.0
2020-01-30 10:55:00,180.58,180.9,180.54,180.88,7748.0,159.3862,159.6687,159.3509,159.651,7748.0
2020-01-30 11:00:00,180.79,181.34,180.78,181.3,10176.0,159.5716,160.057,159.5627,160.0217,10176.0
2020-01-30 11:05:00,181.22,181.22,180.96,180.96,9322.0,159.9511,159.9511,159.7216,159.7216,9322.0
2020-01-30 11:10:00,180.94,181.02,180.77,181.02,7170.0,159.704,159.7746,159.5539,159.7746,7170.0
2020-01-30 11:15:00,181.03,181.06,180.78,180.8,15915.0,159.7834,159.8099,159.5627,159.5804,15915.0
2020-01-30 11:20:00,180.86,181.23,180.76,181.17,7458.0,159.6334,159.9599,159.5451,159.907,7458.0
2020-01-30 11:25:00,181.24,181.33,181.18,181.29,6274.0,159.9688,160.0482,159.9158,160.0129,6274.0
2020-01-30 11:30:00,181.33,181.42,181.1,181.2,4597.0,160.0482,160.1276,159.8452,159.9334,4597.0
2020-01-30 11:35:00,181.22,181.37,181.16,181.25,5640.0,159.9511,160.0835,159.8981,159.9776,5640.0
2020-01-30 11:40:00,181.16,181.62,181.15,181.59,5015.0,159.8981,160.3042,159.8893,160.2777,5015.0
2020-01-30 11:45:00,181.46,181.55,181.34,181.47,4374.0,160.1629,160.2424,160.057,160.1718,4374.0
2020-01-30 11:50:00,181.48,181.68,181.47,181.56,3478.0,160.1806,160.3571,160.1718,160.2512,3478.0
2020-01-30 11:55:00,181.55,181.61,181.41,181.42,4881.0,160.2424,160.2953,160.1188,160.1276,4881.0
2020-01-30 12:00:00,181.35,181.4,181.22,181.27,10417.0,160.0658,160.11,159.9511,159.9952,10417.0
2020-01-30 12:05:00,181.25,181.25,180.93,180.93,3967.0,159.9776,159.9776,159.6951,159.6951,3967.0
2020-01-30 12:10:00,180.93,180.94,180.75,180.82,8242.0,159.6951,159.704,159.5363,159.598,8242.0
2020-01-30 12:15:00,180.85,180.87,180.61,180.69,8034.0,159.6245,159.6422,159.4127,159.4833,8034.0
2020-01-30 12:20:00,180.71,180.87,180.62,180.67,4980.0,159.501,159.6422,159.4215,159.4657,4980.0
2020-01-30 12:25:00,180.66,180.67,180.4,180.48,7856.0,159.4568,159.4657,159.2273,159.298,7856.0
2020-01-30 12:30:00,180.47,180.52,180.43,180.45,4227.0,159.2891,159.3333,159.2538,159.2715,4227.0
2020-01-30 12:35:00,180.42,180.52,180.03,180.07,22319.0,159.245,159.3333,158.9008,158.9361,22319.0
2020-01-30 12:40:00,180.08,180.08,179.88,179.96,7676.0,158.9449,158.9449,158.7684,158.839,7676.0
2020-01-30 12:45:00,179.93,179.95,179.78,179.86,6226.0,158.8125,158.8302,158.6801,158.7507,6226.0
2020-01-30 12:50:00,179.84,180.05,179.84,179.86,38132.0,158.7331,158.9184,158.7331,158.7507,38132.0
2020-01-30 12:55:00,179.89,180.04,179.88,180.04,8541.0,158.7772,158.9096,158.7684,158.9096,8541.0
2020-01-30 13:00:00,180.05,180.15,179.98,179.98,18157.0,158.9184,159.0067,158.8566,158.8566,18157.0
2020-01-30 13:05:00,180.0,180.0,179.8,179.81,4950.0,158.8743,158.8743,158.6978,158.7066,4950.0
2020-01-30 13:10:00,179.82,180.0,179.82,179.92,10988.0,158.7154,158.8743,158.7154,158.8037,10988.0
2020-01-30 13:15:00,179.9,180.0,179.72,179.72,11761.0,158.786,158.8743,158.6271,158.6271,11761.0
2020-01-30 13:20:00,179.74,179.93,179.72,179.93,4259.0,158.6448,158.8125,158.6271,158.8125,4259.0
2020-01-30 13:25:00,179.94,180.14,179.94,180.08,24678.0,158.8213,158.9979,158.8213,158.9449,24678.0
2020-01-30 13:30:00,180.04,180.29,179.96,180.16,9179.0,158.9096,159.1302,158.839,159.0155,9179.0
2020-01-30 13:35:00,180.16,180.23,180.09,180.1,7828.0,159.0155,159.0773,158.9537,158.9625,7828.0
2020-01-30 13:40:00,180.02,180.08,179.99,180.02,5408.0,158.8919,158.9449,158.8655,158.8919,5408.0
2020-01-30 13:45:00,180.02,180.09,179.99,180.0,7233.0,158.8919,158.9537,158.8655,158.8743,7233.0
2020-01-30 13:50:00,180.0,180.03,179.91,180.0,7008.0,158.8743,158.9008,158.7948,158.8743,7008.0
2020-01-30 13:55:00,180.0,180.02,179.77,179.79,4250.0,158.8743,158.8919,158.6713,158.6889,4250.0
2020-01-30 14:00:00,179.83,180.19,179.81,180.07,9641.0,158.7242,159.042,158.7066,158.9361,9641.0
2020-01-30 14:05:00,180.11,180.22,180.05,180.22,4386.0,158.9714,159.0685,158.9184,159.0685,4386.0
2020-01-30 14:10:00,180.24,180.38,180.23,180.38,4200.0,159.0861,159.2097,159.0773,159.2097,4200.0
2020-01-30 14:15:00,180.38,180.41,180.25,180.4,9904.0,159.2097,159.2362,159.0949,159.2273,9904.0
2020-01-30 14:20:00,180.43,180.67,180.43,180.53,6029.0,159.2538,159.4657,159.2538,159.3421,6029.0
2020-01-30 14:25:00,180.56,180.68,180.53,180.53,3862.0,159.3686,159.4745,159.3421,159.3421,3862.0
2020-01-30 14:30:00,180.53,180.64,180.43,180.47,4924.0,159.3421,159.4392,159.2538,159.2891,4924.0
2020-01-30 14:35:00,180.48,180.51,180.37,180.43,6496.0,159.298,159.3244,159.2009,159.2538,6496.0
2020-01-30 14:40:00,180.4,181.06,180.32,180.45,8061.0,159.2273,159.8099,159.1567,159.2715,8061.0
2020-01-30 14:45:00,180.47,180.94,180.37,180.89,15025.0,159.2891,159.704,159.2009,159.6598,15025.0
2020-01-30 14:50:00,180.91,181.04,180.77,181.01,22715.0,159.6775,159.7922,159.5539,159.7657,22715.0
2020-01-30 14:55:00,181.08,181.3,180.77,180.97,18427.0,159.8275,160.0217,159.5539,159.7304,18427.0
2020-01-30 15:00:00,181.01,181.21,180.97,181.2,13311.0,159.7657,159.9423,159.7304,159.9334,13311.0
2020-01-30 15:05:00,181.16,181.16,180.8,180.8,12896.0,159.8981,159.8981,159.5804,159.5804,12896.0
2020-01-30 15:10:00,180.78,180.85,180.63,180.74,11326.0,159.5627,159.6245,159.4303,159.5274,11326.0
2020-01-30 15:15:00,180.73,180.73,180.38,180.47,26583.0,159.5186,159.5186,159.2097,159.2891,26583.0
2020-01-30 15:20:00,180.45,180.85,180.45,180.84,7702.0,159.2715,159.6245,159.2715,159.6157,7702.0
2020-01-30 15:25:00,180.81,180.9,180.7,180.82,6007.0,159.5892,159.6687,159.4921,159.598,6007.0
2020-01-30 15:30:00,180.84,181.4,180.82,181.34,17186.0,159.6157,160.11,159.598,160.057,17186.0
2020-01-30 15:35:00,181.37,181.41,181.1,181.41,10413.0,160.0835,160.1188,159.8452,160.1188,10413.0
2020-01-30 15:40:00,181.44,181.79,181.43,181.63,20978.0,160.1453,160.4542,160.1365,160.313,20978.0
2020-01-30 15:45:00,181.62,181.64,181.42,181.5,23613.0,160.3042,160.3218,160.1276,160.1982,23613.0
2020-01-30 15:50:00,181.46,181.5,181.29,181.3,38104.0,160.1629,160.1982,160.0129,160.0217,38104.0
2020-01-30 15:55:00,181.34,181.49,181.21,181.22,162102.0,160.057,160.1894,159.9423,159.9511,162102.0
2020-01-31 09:30:00,180.24,180.91,180.18,180.44,26095.0,159.0861,159.6775,159.0332,159.2626,26095.0
2020-01-31 09:35:00,180.27,180.27,179.68,179.93,8417.0,159.1126,159.1126,158.5918,158.8125,8417.0
2020-01-31 09:40:00,179.86,180.07,179.69,179.69,2470.0,158.7507,158.9361,158.6007,158.6007,2470.0
2020-01-31 09:45:00,179.56,179.65,178.62,178.73,21995.0,158.4859,158.5654,157.6562,157.7533,21995.0
2020-01-31 09:50:00,178.88,179.03,178.31,178.32,20399.0,157.8857,158.0181,157.3826,157.3915,20399.0
2020-01-31 09:55:00,178.5,178.66,178.08,178.08,12425.0,157.5503,157.6916,157.1796,157.1796,12425.0
2020-01-31 10:00:00,178.04,178.2,177.63,177.71,25883.0,157.1443,157.2855,156.7824,156.8531,25883.0
2020-01-31 10:05:00,177.83,178.0,177.39,177.58,12174.0,156.959,157.109,156.5706,156.7383,12174.0
2020-01-31 10:10:00,177.59,177.72,177.52,177.65,8430.0,156.7471,156.8619,156.6854,156.8001,8430.0
2020-01-31 10:15:00,177.58,177.89,177.33,177.67,10523.0,156.7383,157.0119,156.5177,156.8177,10523.0
2020-01-31 10:20:00,177.66,177.97,177.54,177.8,3861.0,156.8089,157.0825,156.703,156.9325,3861.0
2020-01-31 10:25:00,177.79,178.03,177.35,177.35,5491.0,156.9237,157.1355,156.5353,156.5353,5491.0
2020-01-31 10:30:00,177.28,177.5,177.25,177.42,10640.0,156.4735,156.6677,156.447,156.5971,10640.0
2020-01-31 10:35:00,177.36,177.44,177.2,177.2,9830.0,156.5441,156.6147,156.4029,156.4029,9830.0
2020-01-31 10:40:00,177.19,177.26,177.08,177.14,3316.0,156.3941,156.4559,156.297,156.3499,3316.0
2020-01-31 10:45:00,177.16,177.27,177.09,177.15,3819.0,156.3676,156.4647,156.3058,156.3588,3819.0
2020-01-31 10:50:00,177.12,177.15,176.53,176.61,8788.0,156.3323,156.3588,155.8115,155.8822,8788.0
2020-01-31 10:55:00,176.57,176.6,176.27,176.27,16836.0,155.8468,155.8733,155.5821,155.5821,16836.0
2020-01-31 11:00:00,176.27,176.31,176.04,176.05,23318.0,155.5821,155.6174,155.3791,155.3879,23318.0
2020-01-31 11:05:00,176.02,176.05,175.7,175.78,13451.0,155.3614,155.3879,155.079,155.1496,13451.0
2020-01-31 11:10:00,175.77,176.05,175.65,175.65,18376.0,155.1407,155.3879,155.0348,155.0348,18376.0
2020-01-31 11:15:00,175.6,175.84,175.33,175.75,13309.0,154.9907,155.2025,154.7524,155.1231,13309.0
2020-01-31 11:20:00,175.69,175.94,175.61,175.81,10666.0,155.0701,155.2908,154.9995,155.176,10666.0
2020-01-31 11:25:00,175.81,175.93,175.61,175.61,16015.0,155.176,155.282,154.9995,154.9995,16015.0
2020-01-31 11:30:00,175.65,176.01,175.57,175.85,10828.0,155.0348,155.3526,154.9642,155.2114,10828.0
2020-01-31 11:35:00,175.78,175.84,175.35,175.44,8380.0,155.1496,155.2025,154.77,154.8495,8380.0
2020-01-31 11:40:00,175.49,175.87,175.48,175.87,16168.0,154.8936,155.229,154.8848,155.229,16168.0
2020-01-31 11:45:00,175.81,176.06,175.76,175.79,57884.0,155.176,155.3967,155.1319,155.1584,57884.0
2020-01-31 11:50:00,175.79,175.83,175.63,175.74,11635.0,155.1584,155.1937,155.0172,155.1143,11635.0
2020-01-31 11:55:00,175.71,176.0,175.66,176.0,11572.0,155.0878,155.3437,155.0436,155.3437,11572.0
2020-01-31 12:00:00,175.98,176.05,175.86,175.91,11582.0,155.3261,155.3879,155.2202,155.2643,11582.0
2020-01-31 12:05:00,175.95,176.02,175.82,176.01,5302.0,155.2996,155.3614,155.1849,155.3526,5302.0
2020-01-31 12:10:00,176.0,176.15,175.87,175.92,22786.0,155.3437,155.4761,155.229,155.2731,22786.0
2020-01-31 12:15:00,175.89,175.96,175.51,175.7,13448.0,155.2467,155.3084,154.9113,155.079,13448.0
2020-01-31 12:20:00,175.71,175.87,175.56,175.67,11691.0,155.0878,155.229,154.9554,155.0525,11691.0
2020-01-31 12:25:00,175.61,175.98,175.58,175.98,5782.0,154.9995,155.3261,154.973,155.3261,5782.0
2020-01-31 12:30:00,175.91,175.92,175.3,175.3,7095.0,155.2643,155.2731,154.7259,154.7259,7095.0
2020-01-31 12:35:00,175.32,175.39,174.88,175.02,18911.0,154.7436,154.8053,154.3552,154.4788,18911.0
2020-01-31 12:40:00,174.98,175.43,174.98,175.43,16329.0,154.4435,154.8406,154.4435,154.8406,16329.0
2020-01-31 12:45:00,175.36,175.36,175.0,175.06,12219.0,154.7789,154.7789,154.4611,154.5141,12219.0
2020-01-31 12:50:00,175.11,175.12,174.79,175.09,9937.0,154.5582,154.567,154.2758,154.5405,9937.0
2020-01-31 12:55:00,175.12,175.21,174.91,174.98,8489.0,154.567,154.6465,154.3817,154.4435,8489.0
2020-01-31 13:00:00,175.05,175.19,174.98,175.05,8005.0,154.5052,154.6288,154.4435,154.5052,8005.0
2020-01-31 13:05:00,175.02,175.09,174.88,175.07,12784.0,154.4788,154.5405,154.3552,154.5229,12784.0
2020-01-31 13:10:00,175.0,175.15,175.0,175.0,7680.0,154.4611,154.5935,154.4611,154.4611,7680.0
2020-01-31 13:15:00,175.03,175.19,175.0,175.12,16293.0,154.4876,154.6288,154.4611,154.567,16293.0
2020-01-31 13:20:00,175.09,175.37,175.04,175.31,7958.0,154.5405,154.7877,154.4964,154.7347,7958.0
2020-01-31 13:25:00,175.36,175.37,175.21,175.33,16617.0,154.7789,154.7877,154.6465,154.7524,16617.0
2020-01-31 13:30:00,175.29,175.57,175.17,175.32,43378.0,154.7171,154.9642,154.6112,154.7436,43378.0
2020-01-31 13:35:00,175.39,175.47,175.21,175.24,9668.0,154.8053,154.8759,154.6465,154.6729,9668.0
2020-01-31 13:40:00,175.24,175.36,175.2,175.26,11608.0,154.6729,154.7789,154.6376,154.6906,11608.0
2020-01-31 13:45:00,175.28,175.32,175.06,175.18,27841.0,154.7082,154.7436,154.5141,154.62,27841.0
2020-01-31 13:50:00,175.19,175.32,175.13,175.25,15444.0,154.6288,154.7436,154.5759,154.6818,15444.0
2020-01-31 13:55:00,175.25,175.55,175.23,175.55,9630.0,154.6818,154.9466,154.6641,154.9466,9630.0
2020-01-31 14:00:00,175.6,175.6,175.3,175.49,6552.0,154.9907,154.9907,154.7259,154.8936,6552.0
2020-01-31 14:05:00,175.49,175.53,175.37,175.43,5314.0,154.8936,154.9289,154.7877,154.8406,5314.0
2020-01-31 14:10:00,175.42,175.49,175.33,175.38,5947.0,154.8318,154.8936,154.7524,154.7965,5947.0
2020-01-31 14:15:00,175.38,175.56,175.37,175.56,6263.0,154.7965,154.9554,154.7877,154.9554,6263.0
2020-01-31 14:20:00,175.53,175.53,175.28,175.41,24235.0,154.9289,154.9289,154.7082,154.823,24235.0
2020-01-31 14:25:00,175.38,175.7,175.34,175.64,4859.0,154.7965,155.079,154.7612,155.026,4859.0
2020-01-31 14:30:00,175.66,176.05,175.61,175.79,9369.0,155.0436,155.3879,154.9995,155.1584,9369.0
2020-01-31 14:35:00,175.78,175.94,175.76,175.84,7360.0,155.1496,155.2908,155.1319,155.2025,7360.0
2020-01-31 14:40:00,175.87,175.87,175.54,175.56,8087.0,155.229,155.229,154.9377,154.9554,8087.0
2020-01-31 14:45:00,175.56,175.72,175.48,175.55,11913.0,154.9554,155.0966,154.8848,154.9466,11913.0
2020-01-31 14:50:00,175.5,175.65,175.5,175.56,6400.0,154.9024,155.0348,154.9024,154.9554,6400.0
2020-01-31 14:55:00,175.53,175.75,175.5,175.57,6957.0,154.9289,155.1231,154.9024,154.9642,6957.0
2020-01-31 15:00:00,175.53,175.6,175.42,175.46,10129.0,154.9289,154.9907,154.8318,154.8671,10129.0
2020-01-31 15:05:00,175.45,175.53,175.32,175.46,16645.0,154.8583,154.9289,154.7436,154.8671,16645.0
2020-01-31 15:10:00,175.46,175.56,175.33,175.35,14869.0,154.8671,154.9554,154.7524,154.77,14869.0
2020-01-31 15:15:00,175.26,175.48,175.23,175.42,9329.0,154.6906,154.8848,154.6641,154.8318,9329.0
2020-01-31 15:20:00,175.44,175.47,175.26,175.36,31787.0,154.8495,154.8759,154.6906,154.7789,31787.0
2020-01-31 15:25:00,175.35,175.35,175.11,175.19,22150.0,154.77,154.77,154.5582,154.6288,22150.0
2020-01-31 15:30:00,175.16,175.41,175.15,175.32,41657.0,154.6023,154.823,154.5935,154.7436,41657.0
2020-01-31 15:35:00,175.34,175.39,175.21,175.25,39505.0,154.7612,154.8053,154.6465,154.6818,39505.0
2020-01-31 15:40:00,175.27,175.47,175.01,175.33,63340.0,154.6994,154.8759,154.4699,154.7524,63340.0
2020-01-31 15:45:00,175.31,175.53,175.17,175.27,42028.0,154.7347,154.9289,154.6112,154.6994,42028.0
2020-01-31 15:50:00,175.25,175.62,175.12,175.46,76597.0,154.6818,155.0083,154.567,154.8671,76597.0
2020-01-31 15:55:00,175.5,175.74,175.35,175.38,119392.0,154.9024,155.1143,154.77,154.7965,119392.0
2020-02-03 09:30:00,177.16,177.4,176.68,177.11,62647.0,156.3676,156.5794,155.9439,156.3235,62647.0
2020-02-03 09:35:00,177.17,177.76,177.06,177.67,46927.0,156.3764,156.8972,156.2793,156.8177,46927.0
2020-02-03 09:40:00,177.66,177.75,177.14,177.14,31204.0,156.8089,156.8884,156.3499,156.3499,31204.0
2020-02-03 09:45:00,177.22,177.86,177.04,177.65,33142.0,156.4206,156.9854,156.2617,156.8001,33142.0
2020-02-03 09:50:00,177.64,178.06,177.52,177.96,33156.0,156.7913,157.162,156.6854,157.0737,33156.0
2020-02-03 09:55:00,177.89,178.33,177.89,178.33,20946.0,157.0119,157.4003,157.0119,157.4003,20946.0
2020-02-03 10:00:00,178.34,178.62,178.16,178.16,10944.0,157.4091,157.6562,157.2502,157.2502,10944.0
2020-02-03 10:05:00,178.14,178.14,177.78,177.88,6101.0,157.2326,157.2326,156.9148,157.0031,6101.0
2020-02-03 10:10:00,177.84,177.87,177.41,177.6,9062.0,156.9678,156.9943,156.5883,156.756,9062.0
2020-02-03 10:15:00,177.71,177.94,177.61,177.69,8266.0,156.8531,157.0561,156.7648,156.8354,8266.0
2020-02-03 10:20:00,177.74,177.74,177.08,177.33,16410.0,156.8795,156.8795,156.297,156.5177,16410.0
2020-02-03 10:25:00,177.35,177.89,177.35,177.89,3637.0,156.5353,157.0119,156.5353,157.0119,3637.0
2020-02-03 10:30:00,177.87,177.95,177.66,177.66,7153.0,156.9943,157.0649,156.8089,156.8089,7153.0
2020-02-03 10:35:00,177.66,177.74,177.44,177.7,13019.0,156.8089,156.8795,156.6147,156.8442,13019.0
2020-02-03 10:40:00,177.7,177.74,177.43,177.43,16089.0,156.8442,156.8795,156.6059,156.6059,16089.0
2020-02-03 10:45:00,177.46,177.46,177.03,177.03,4101.0,156.6324,156.6324,156.2529,156.2529,4101.0
2020-02-03 10:50:00,177.03,177.12,176.79,176.82,5310.0,156.2529,156.3323,156.041,156.0675,5310.0
2020-02-03 10:55:00,176.86,177.35,176.8,177.31,17262.0,156.1028,156.5353,156.0499,156.5,17262.0
2020-02-03 11:00:00,177.31,177.38,176.96,176.96,6229.0,156.5,156.5618,156.1911,156.1911,6229.0
2020-02-03 11:05:00,177.02,177.13,176.92,177.07,5082.0,156.244,156.3411,156.1558,156.2882,5082.0
2020-02-03 11:10:00,177.09,177.09,176.91,177.04,10918.0,156.3058,156.3058,156.1469,156.2617,10918.0
2020-02-03 11:15:00,177.05,177.1,176.88,176.97,14196.0,156.2705,156.3146,156.1205,156.1999,14196.0
2020-02-03 11:20:00,177.01,177.08,176.91,177.01,12712.0,156.2352,156.297,156.1469,156.2352,12712.0
2020-02-03 11:25:00,176.99,177.07,176.91,176.93,24574.0,156.2176,156.2882,156.1469,156.1646,24574.0
2020-02-03 11:30:00,177.0,177.02,176.67,176.78,12606.0,156.2264,156.244,155.9351,156.0322,12606.0
2020-02-03 11:35:00,176.78,176.86,176.71,176.85,5665.0,156.0322,156.1028,155.9704,156.094,5665.0
2020-02-03 11:40:00,176.84,176.86,176.14,176.33,9767.0,156.0852,156.1028,155.4673,155.635,9767.0
2020-02-03 11:45:00,176.34,176.37,176.25,176.31,3442.0,155.6438,155.6703,155.5644,155.6174,3442.0
2020-02-03 11:50:00,176.28,176.28,176.09,176.27,3833.0,155.5909,155.5909,155.4232,155.5821,3833.0
2020-02-03 11:55:00,176.28,176.38,176.24,176.35,2608.0,155.5909,155.6791,155.5556,155.6527,2608.0
2020-02-03 12:00:00,176.37,176.38,176.25,176.27,4347.0,155.6703,155.6791,155.5644,155.5821,4347.0
2020-02-03 12:05:00,176.25,176.25,175.86,175.87,5581.0,155.5644,155.5644,155.2202,155.229,5581.0
2020-02-03 12:10:00,175.91,176.13,175.9,176.05,4111.0,155.2643,155.4585,155.2555,155.3879,4111.0
2020-02-03 12:15:00,176.09,176.26,176.06,176.22,3935.0,155.4232,155.5732,155.3967,155.5379,3935.0
2020-02-03 12:20:00,176.19,176.3,176.15,176.27,2020.0,155.5114,155.6085,155.4761,155.5821,2020.0
2020-02-03 12:25:00,176.28,176.28,176.09,176.09,1700.0,155.5909,155.5909,155.4232,155.4232,1700.0
2020-02-03 12:30:00,176.08,176.1,175.87,175.87,5050.0,155.4144,155.432,155.229,155.229,5050.0
2020-02-03 12:35:00,175.87,175.93,175.81,175.87,4220.0,155.229,155.282,155.176,155.229,4220.0
2020-02-03 12:40:00,175.91,175.99,175.73,175.73,5081.0,155.2643,155.3349,155.1054,155.1054,5081.0
2020-02-03 12:45:00,175.71,175.85,175.68,175.81,3260.0,155.0878,155.2114,155.0613,155.176,3260.0
2020-02-03 12:50:00,175.8,175.84,175.74,175.84,3500.0,155.1672,155.2025,155.1143,155.2025,3500.0
2020-02-03 12:55:00,175.86,175.89,175.72,175.72,4022.0,155.2202,155.2467,155.0966,155.0966,4022.0
2020-02-03 13:00:00,175.72,175.8,175.65,175.74,4213.0,155.0966,155.1672,155.0348,155.1143,4213.0
2020-02-03 13:05:00,175.77,175.8,175.68,175.68,1720.0,155.1407,155.1672,155.0613,155.0613,1720.0
2020-02-03 13:10:00,175.68,175.69,175.48,175.52,4587.0,155.0613,155.0701,154.8848,154.9201,4587.0
2020-02-03 13:15:00,175.51,175.62,175.43,175.62,2500.0,154.9113,155.0083,154.8406,155.0083,2500.0
2020-02-03 13:20:00,175.68,175.9,175.68,175.9,4707.0,155.0613,155.2555,155.0613,155.2555,4707.0
2020-02-03 13:25:00,175.89,175.91,175.74,175.74,3673.0,155.2467,155.2643,155.1143,155.1143,3673.0
2020-02-03 13:30:00,175.75,175.88,175.68,175.87,9652.0,155.1231,155.2378,155.0613,155.229,9652.0
2020-02-03 13:35:00,175.83,176.0,175.82,175.99,2262.0,155.1937,155.3437,155.1849,155.3349,2262.0
2020-02-03 13:40:00,176.04,176.14,175.99,176.0,5211.0,155.3791,155.4673,155.3349,155.3437,5211.0
2020-02-03 13:45:00,176.0,176.06,175.94,176.0,4000.0,155.3437,155.3967,155.2908,155.3437,4000.0
2020-02-03 13:50:00,176.0,176.01,175.86,175.86,3604.0,155.3437,155.3526,155.2202,155.2202,3604.0
2020-02-03 13:55:00,175.9,176.05,175.9,175.98,3040.0,155.2555,155.3879,155.2555,155.3261,3040.0
2020-02-03 14:00:00,175.96,175.96,175.61,175.61,6273.0,155.3084,155.3084,154.9995,154.9995,6273.0
2020-02-03 14:05:00,175.59,175.59,175.4,175.45,6766.0,154.9819,154.9819,154.8142,154.8583,6766.0
2020-02-03 14:10:00,175.43,175.43,175.22,175.22,4468.0,154.8406,154.8406,154.6553,154.6553,4468.0
2020-02-03 14:15:00,175.3,175.42,175.24,175.33,5882.0,154.7259,154.8318,154.6729,154.7524,5882.0
2020-02-03 14:20:00,175.33,175.48,175.33,175.38,5872.0,154.7524,154.8848,154.7524,154.7965,5872.0
2020-02-03 14:25:00,175.34,175.43,175.34,175.4,4669.0,154.7612,154.8406,154.7612,154.8142,4669.0
2020-02-03 14:30:00,175.4,175.55,175.21,175.25,6600.0,154.8142,154.9466,154.6465,154.6818,6600.0
2020-02-03 14:35:00,175.21,175.39,175.19,175.38,4039.0,154.6465,154.8053,154.6288,154.7965,4039.0
2020-02-03 14:40:00,175.36,175.63,175.34,175.63,4030.0,154.7789,155.0172,154.7612,155.0172,4030.0
2020-02-03 14:45:00,175.68,175.95,175.66,175.91,4376.0,155.0613,155.2996,155.0436,155.2643,4376.0
2020-02-03 14:50:00,175.88,176.09,175.85,176.0,5993.0,155.2378,155.4232,155.2114,155.3437,5993.0
2020-02-03 14:55:00,176.06,176.3,176.06,176.3,7700.0,155.3967,155.6085,155.3967,155.6085,7700.0
2020-02-03 15:00:00,176.26,176.67,176.26,176.63,12410.0,155.5732,155.9351,155.5732,155.8998,12410.0
2020-02-03 15:05:00,176.57,176.62,176.43,176.51,8214.0,155.8468,155.891,155.7233,155.7939,8214.0
2020-02-03 15:10:00,176.51,176.54,176.34,176.36,9149.0,155.7939,155.8204,155.6438,155.6615,9149.0
2020-02-03 15:15:00,176.36,176.45,176.27,176.35,16703.0,155.6615,155.7409,155.5821,155.6527,16703.0
2020-02-03 15:20:00,176.34,176.45,176.27,176.4,15013.0,155.6438,155.7409,155.5821,155.6968,15013.0
2020-02-03 15:25:00,176.41,176.55,176.27,176.55,11731.0,155.7056,155.8292,155.5821,155.8292,11731.0
2020-02-03 15:30:00,176.56,176.63,176.48,176.51,17735.0,155.838,155.8998,155.7674,155.7939,17735.0
2020-02-03 15:35:00,176.53,176.54,176.35,176.45,19902.0,155.8115,155.8204,155.6527,155.7409,19902.0
2020-02-03 15:40:00,176.45,176.46,176.19,176.29,20286.0,155.7409,155.7498,155.5114,155.5997,20286.0
2020-02-03 15:45:00,176.28,176.28,176.06,176.06,34075.0,155.5909,155.5909,155.3967,155.3967,34075.0
2020-02-03 15:50:00,176.11,176.39,176.04,176.34,58493.0,155.4408,155.688,155.3791,155.6438,58493.0
2020-02-03 15:55:00,176.33,176.67,176.33,176.59,136878.0,155.635,155.9351,155.635,155.8645,136878.0
2020-02-04 09:30:00,179.24,179.95,179.0,179.47,44583.0,158.2035,158.8302,157.9917,158.4065,44583.0
2020-02-04 09:35:00,179.48,179.59,179.14,179.41,12800.0,158.4153,158.5124,158.1152,158.3535,12800.0
2020-02-04 09:40:00,179.25,179.97,179.25,179.47,19542.0,158.2123,158.8478,158.2123,158.4065,19542.0
2020-02-04 09:45:00,179.57,180.01,179.57,179.83,15797.0,158.4948,158.8831,158.4948,158.7242,15797.0
2020-02-04 09:50:00,179.63,179.87,179.56,179.72,21041.0,158.5477,158.7595,158.4859,158.6271,21041.0
2020-02-04 09:55:00,179.66,180.32,179.5,180.32,7224.0,158.5742,159.1567,158.433,159.1567,7224.0
2020-02-04 10:00:00,180.09,180.09,179.61,179.67,5312.0,158.9537,158.9537,158.5301,158.583,5312.0
2020-02-04 10:05:00,179.61,179.67,179.38,179.52,8436.0,158.5301,158.583,158.3271,158.4506,8436.0
2020-02-04 10:10:00,179.53,179.63,179.3,179.55,6398.0,158.4594,158.5477,158.2564,158.4771,6398.0
2020-02-04 10:15:00,179.55,179.68,179.34,179.68,10599.0,158.4771,158.5918,158.2917,158.5918,10599.0
2020-02-04 10:20:00,179.71,179.94,179.7,179.94,8338.0,158.6183,158.8213,158.6095,158.8213,8338.0
2020-02-04 10:25:00,179.94,180.14,179.82,180.14,10918.0,158.8213,158.9979,158.7154,158.9979,10918.0
2020-02-04 10:30:00,180.03,180.05,179.83,179.95,16755.0,158.9008,158.9184,158.7242,158.8302,16755.0
2020-02-04 10:35:00,179.99,180.16,179.89,179.97,12623.0,158.8655,159.0155,158.7772,158.8478,12623.0
2020-02-04 10:40:00,179.97,179.98,179.67,179.7,13641.0,158.8478,158.8566,158.583,158.6095,13641.0
2020-02-04 10:45:00,179.74,179.77,179.59,179.7,7810.0,158.6448,158.6713,158.5124,158.6095,7810.0
2020-02-04 10:50:00,179.65,179.67,179.56,179.58,8154.0,158.5654,158.583,158.4859,158.5036,8154.0
2020-02-04 10:55:00,179.59,179.65,179.44,179.45,8935.0,158.5124,158.5654,158.38,158.3888,8935.0
2020-02-04 11:00:00,179.43,179.58,179.4,179.45,14340.0,158.3712,158.5036,158.3447,158.3888,14340.0
2020-02-04 11:05:00,179.49,179.62,179.39,179.54,5286.0,158.4241,158.5389,158.3359,158.4683,5286.0
2020-02-04 11:10:00,179.56,179.6,179.44,179.55,8062.0,158.4859,158.5212,158.38,158.4771,8062.0
2020-02-04 11:15:00,179.6,179.66,179.55,179.61,6827.0,158.5212,158.5742,158.4771,158.5301,6827.0
2020-02-04 11:20:00,179.59,179.73,179.5,179.64,11062.0,158.5124,158.636,158.433,158.5565,11062.0
2020-02-04 11:25:00,179.64,179.71,179.61,179.65,13916.0,158.5565,158.6183,158.5301,158.5654,13916.0
2020-02-04 11:30:00,179.67,179.96,179.67,179.92,4449.0,158.583,158.839,158.583,158.8037,4449.0
2020-02-04 11:35:00,179.92,179.92,179.66,179.78,3935.0,158.8037,158.8037,158.5742,158.6801,3935.0
2020-02-04 11:40:00,179.82,180.02,179.73,179.98,4676.0,158.7154,158.8919,158.636,158.8566,4676.0
2020-02-04 11:45:00,179.98,180.06,179.78,179.83,9823.0,158.8566,158.9272,158.6801,158.7242,9823.0
2020-02-04 11:50:00,179.86,179.86,179.63,179.67,5745.0,158.7507,158.7507,158.5477,158.583,5745.0
2020-02-04 11:55:00,179.67,179.75,179.59,179.74,5763.0,158.583,158.6536,158.5124,158.6448,5763.0
2020-02-04 12:00:00,179.75,180.07,179.73,180.07,10758.0,158.6536,158.9361,158.636,158.9361,10758.0
2020-02-04 12:05:00,180.06,180.3,179.98,180.29,34840.0,158.9272,159.1391,158.8566,159.1302,34840.0
2020-02-04 12:10:00,180.3,180.66,180.19,180.62,77534.0,159.1391,159.4568,159.042,159.4215,77534.0
2020-02-04 12:15:00,180.62,180.62,180.23,180.32,29047.0,159.4215,159.4215,159.0773,159.1567,29047.0
2020-02-04 12:20:00,180.32,180.5,180.32,180.43,29408.0,159.1567,159.3156,159.1567,159.2538,29408.0
2020-02-04 12:25:00,180.43,180.43,180.01,180.31,74065.0,159.2538,159.2538,158.8831,159.1479,74065.0
2020-02-04 12:30:00,180.24,180.46,180.22,180.28,28560.0,159.0861,159.2803,159.0685,159.1214,28560.0
2020-02-04 12:35:00,180.28,180.3,180.07,180.23,6255.0,159.1214,159.1391,158.9361,159.0773,6255.0
2020-02-04 12:40:00,180.23,180.36,180.2,180.27,7861.0,159.0773,159.192,159.0508,159.1126,7861.0
2020-02-04 12:45:00,180.31,180.34,180.19,180.31,7781.0,159.1479,159.1744,159.042,159.1479,7781.0
2020-02-04 12:50:00,180.34,180.43,180.23,180.43,4377.0,159.1744,159.2538,159.0773,159.2538,4377.0
2020-02-04 12:55:00,180.39,180.53,180.37,180.53,5520.0,159.2185,159.3421,159.2009,159.3421,5520.0
2020-02-04 13:00:00,180.56,180.63,180.46,180.62,9996.0,159.3686,159.4303,159.2803,159.4215,9996.0
2020-02-04 13:05:00,180.63,180.65,180.54,180.56,5609.0,159.4303,159.448,159.3509,159.3686,5609.0
2020-02-04 13:10:00,180.56,180.56,180.2,180.25,10658.0,159.3686,159.3686,159.0508,159.0949,10658.0
2020-02-04 13:15:00,180.25,180.26,180.06,180.1,6164.0,159.0949,159.1038,158.9272,158.9625,6164.0
2020-02-04 13:20:00,180.1,180.1,179.9,179.91,6987.0,158.9625,158.9625,158.786,158.7948,6987.0
2020-02-04 13:25:00,179.91,179.91,179.65,179.65,7637.0,158.7948,158.7948,158.5654,158.5654,7637.0
2020-02-04 13:30:00,179.6,179.6,179.4,179.57,14026.0,158.5212,158.5212,158.3447,158.4948,14026.0
2020-02-04 13:35:00,179.57,179.61,179.5,179.58,8014.0,158.4948,158.5301,158.433,158.5036,8014.0
2020-02-04 13:40:00,179.58,179.59,179.17,179.2,16385.0,158.5036,158.5124,158.1417,158.1682,16385.0
2020-02-04 13:45:00,179.22,179.34,179.17,179.27,12228.0,158.1858,158.2917,158.1417,158.23,12228.0
2020-02-04 13:50:00,179.24,179.38,179.15,179.38,7268.0,158.2035,158.3271,158.124,158.3271,7268.0
2020-02-04 13:55:00,179.38,179.66,179.38,179.66,5457.0,158.3271,158.5742,158.3271,158.5742,5457.0
2020-02-04 14:00:00,179.68,179.8,179.66,179.7,5392.0,158.5918,158.6978,158.5742,158.6095,5392.0
2020-02-04 14:05:00,179.67,179.97,179.66,179.97,7581.0,158.583,158.8478,158.5742,158.8478,7581.0
2020-02-04 14:10:00,180.0,180.08,179.94,180.03,5113.0,158.8743,158.9449,158.8213,158.9008,5113.0
2020-02-04 14:15:00,180.05,180.11,179.97,179.99,4415.0,158.9184,158.9714,158.8478,158.8655,4415.0
2020-02-04 14:20:00,179.92,179.94,179.85,179.87,5206.0,158.8037,158.8213,158.7419,158.7595,5206.0
2020-02-04 14:25:00,179.87,179.88,179.71,179.74,4018.0,158.7595,158.7684,158.6183,158.6448,4018.0
2020-02-04 14:30:00,179.7,179.83,179.7,179.71,5300.0,158.6095,158.7242,158.6095,158.6183,5300.0
2020-02-04 14:35:00,179.72,179.87,179.69,179.87,4733.0,158.6271,158.7595,158.6007,158.7595,4733.0
2020-02-04 14:40:00,179.88,180.01,179.84,179.95,7631.0,158.7684,158.8831,158.7331,158.8302,7631.0
2020-02-04 14:45:00,179.95,179.95,179.82,179.88,4416.0,158.8302,158.8302,158.7154,158.7684,4416.0
2020-02-04 14:50:00,179.9,179.9,179.75,179.75,6323.0,158.786,158.786,158.6536,158.6536,6323.0
2020-02-04 14:55:00,179.73,179.82,179.73,179.78,8810.0,158.636,158.7154,158.636,158.6801,8810.0
2020-02-04 15:00:00,179.76,179.76,179.61,179.61,6629.0,158.6625,158.6625,158.5301,158.5301,6629.0
2020-02-04 15:05:00,179.61,179.61,179.43,179.47,7974.0,158.5301,158.5301,158.3712,158.4065,7974.0
2020-02-04 15:10:00,179.47,179.52,179.33,179.36,10144.0,158.4065,158.4506,158.2829,158.3094,10144.0
2020-02-04 15:15:00,179.37,179.57,179.3,179.52,13782.0,158.3182,158.4948,158.2564,158.4506,13782.0
2020-02-04 15:20:00,179.52,179.59,179.48,179.56,10717.0,158.4506,158.5124,158.4153,158.4859,10717.0
2020-02-04 15:25:00,179.55,179.55,179.37,179.37,8682.0,158.4771,158.4771,158.3182,158.3182,8682.0
2020-02-04 15:30:00,179.38,179.7,179.31,179.66,15843.0,158.3271,158.6095,158.2653,158.5742,15843.0
2020-02-04 15:35:00,179.65,179.7,179.49,179.5,20381.0,158.5654,158.6095,158.4241,158.433,20381.0
2020-02-04 15:40:00,179.43,179.52,179.36,179.52,13555.0,158.3712,158.4506,158.3094,158.4506,13555.0
2020-02-04 15:45:00,179.52,179.62,179.43,179.62,24237.0,158.4506,158.5389,158.3712,158.5389,24237.0
2020-02-04 15:50:00,179.59,179.72,179.31,179.38,39428.0,158.5124,158.6271,158.2653,158.3271,39428.0
2020-02-04 15:55:00,179.34,179.72,179.24,179.47,117427.0,158.2917,158.6271,158.2035,158.4065,117427.0
2020-02-05 09:30:00,181.01,181.28,180.08,180.39,42347.0,159.7657,160.0041,158.9449,159.2185,42347.0
2020-02-05 09:35:00,180.53,181.49,180.45,181.28,23543.0,159.3421,160.1894,159.2715,160.0041,23543.0
2020-02-05 09:40:00,181.27,181.82,181.07,181.5,30623.0,159.9952,160.4807,159.8187,160.1982,30623.0
2020-02-05 09:45:00,181.47,181.61,181.32,181.37,12642.0,160.1718,160.2953,160.0394,160.0835,12642.0
2020-02-05 09:50:00,181.36,181.41,181.03,181.33,7614.0,160.0747,160.1188,159.7834,160.0482,7614.0
2020-02-05 09:55:00,181.44,181.52,181.25,181.3,10609.0,160.1453,160.2159,159.9776,160.0217,10609.0
2020-02-05 10:00:00,181.41,181.52,181.23,181.34,4862.0,160.1188,160.2159,159.9599,160.057,4862.0
2020-02-05 10:05:00,181.34,181.47,181.12,181.37,2550.0,160.057,160.1718,159.8628,160.0835,2550.0
2020-02-05 10:10:00,181.29,181.42,181.21,181.39,5614.0,160.0129,160.1276,159.9423,160.1011,5614.0
2020-02-05 10:15:00,181.32,181.36,181.11,181.2,6454.0,160.0394,160.0747,159.854,159.9334,6454.0
2020-02-05 10:20:00,181.2,181.47,181.2,181.47,3403.0,159.9334,160.1718,159.9334,160.1718,3403.0
2020-02-05 10:25:00,181.43,181.43,181.02,181.2,9167.0,160.1365,160.1365,159.7746,159.9334,9167.0
2020-02-05 10:30:00,181.2,181.22,181.05,181.09,5941.0,159.9334,159.9511,159.8011,159.8364,5941.0
2020-02-05 10:35:00,181.09,181.09,180.86,180.88,9031.0,159.8364,159.8364,159.6334,159.651,9031.0
2020-02-05 10:40:00,180.91,181.13,180.85,181.13,4361.0,159.6775,159.8717,159.6245,159.8717,4361.0
2020-02-05 10:45:00,181.15,181.39,181.15,181.29,5850.0,159.8893,160.1011,159.8893,160.0129,5850.0
2020-02-05 10:50:00,181.29,181.41,181.29,181.34,22294.0,160.0129,160.1188,160.0129,160.057,22294.0
2020-02-05 10:55:00,181.34,181.49,181.13,181.46,11468.0,160.057,160.1894,159.8717,160.1629,11468.0
2020-02-05 11:00:00,181.46,181.64,181.27,181.29,14757.0,160.1629,160.3218,159.9952,160.0129,14757.0
2020-02-05 11:05:00,181.31,181.31,181.13,181.22,4015.0,160.0305,160.0305,159.8717,159.9511,4015.0
2020-02-05 11:10:00,181.21,181.39,181.21,181.39,7423.0,159.9423,160.1011,159.9423,160.1011,7423.0
2020-02-05 11:15:00,181.32,181.49,181.3,181.37,7253.0,160.0394,160.1894,160.0217,160.0835,7253.0
2020-02-05 11:20:00,181.32,181.48,181.3,181.41,6926.0,160.0394,160.1806,160.0217,160.1188,6926.0
2020-02-05 11:25:00,181.39,181.5,181.33,181.5,7698.0,160.1011,160.1982,160.0482,160.1982,7698.0
2020-02-05 11:30:00,181.5,181.59,181.33,181.51,7463.0,160.1982,160.2777,160.0482,160.2071,7463.0
2020-02-05 11:35:00,181.45,182.1,181.45,182.1,26644.0,160.1541,160.7278,160.1541,160.7278,26644.0
2020-02-05 11:40:00,182.01,182.05,181.76,181.95,18431.0,160.6484,160.6837,160.4277,160.5954,18431.0
2020-02-05 11:45:00,182.01,182.39,181.99,182.27,12362.0,160.6484,160.9838,160.6307,160.8779,12362.0
2020-02-05 11:50:00,182.29,182.4,182.27,182.36,5457.0,160.8955,160.9926,160.8779,160.9573,5457.0
2020-02-05 11:55:00,182.39,182.56,182.37,182.56,5131.0,160.9838,161.1338,160.9661,161.1338,5131.0
2020-02-05 12:00:00,182.56,182.65,182.4,182.63,13452.0,161.1338,161.2133,160.9926,161.1956,13452.0
2020-02-05 12:05:00,182.68,182.85,182.66,182.79,5635.0,161.2397,161.3898,161.2221,161.3368,5635.0
2020-02-05 12:10:00,182.84,182.86,182.62,182.68,5815.0,161.381,161.3986,161.1868,161.2397,5815.0
2020-02-05 12:15:00,182.68,182.95,182.63,182.95,8120.0,161.2397,161.4781,161.1956,161.4781,8120.0
2020-02-05 12:20:00,182.95,183.07,182.9,183.06,4516.0,161.4781,161.584,161.4339,161.5751,4516.0
2020-02-05 12:25:00,183.08,183.09,182.94,182.95,1977.0,161.5928,161.6016,161.4692,161.4781,1977.0
2020-02-05 12:30:00,182.93,182.93,182.82,182.9,2035.0,161.4604,161.4604,161.3633,161.4339,2035.0
2020-02-05 12:35:00,182.92,182.94,182.87,182.92,3268.0,161.4516,161.4692,161.4074,161.4516,3268.0
2020-02-05 12:40:00,182.92,182.97,182.64,182.97,9718.0,161.4516,161.4957,161.2044,161.4957,9718.0
2020-02-05 12:45:00,183.03,183.13,183.0,183.09,5972.0,161.5487,161.6369,161.5222,161.6016,5972.0
2020-02-05 12:50:00,183.11,183.19,183.06,183.06,4510.0,161.6193,161.6899,161.5751,161.5751,4510.0
2020-02-05 12:55:00,183.02,183.02,182.88,182.94,4260.0,161.5398,161.5398,161.4163,161.4692,4260.0
2020-02-05 13:00:00,182.93,182.96,182.83,182.92,3186.0,161.4604,161.4869,161.3721,161.4516,3186.0
2020-02-05 13:05:00,182.9,183.0,182.86,182.92,3573.0,161.4339,161.5222,161.3986,161.4516,3573.0
2020-02-05 13:10:00,182.93,183.0,182.89,182.99,1315.0,161.4604,161.5222,161.4251,161.5134,1315.0
2020-02-05 13:15:00,183.04,183.25,183.02,183.25,6823.0,161.5575,161.7428,161.5398,161.7428,6823.0
2020-02-05 13:20:00,183.24,183.25,182.98,183.13,7179.0,161.734,161.7428,161.5045,161.6369,7179.0
2020-02-05 13:25:00,183.08,183.3,183.07,183.28,3217.0,161.5928,161.787,161.584,161.7693,3217.0
2020-02-05 13:30:00,183.27,183.29,183.01,183.03,5173.0,161.7605,161.7782,161.531,161.5487,5173.0
2020-02-05 13:35:00,182.97,183.1,182.93,183.08,3449.0,161.4957,161.6105,161.4604,161.5928,3449.0
2020-02-05 13:40:00,183.09,183.37,183.09,183.37,5290.0,161.6016,161.8488,161.6016,161.8488,5290.0
2020-02-05 13:45:00,183.37,183.42,183.27,183.32,4855.0,161.8488,161.8929,161.7605,161.8046,4855.0
2020-02-05 13:50:00,183.35,183.41,183.35,183.35,2983.0,161.8311,161.8841,161.8311,161.8311,2983.0
2020-02-05 13:55:00,183.33,183.44,183.23,183.27,12580.0,161.8135,161.9105,161.7252,161.7605,12580.0
2020-02-05 14:00:00,183.17,183.24,183.11,183.2,4751.0,161.6722,161.734,161.6193,161.6987,4751.0
2020-02-05 14:05:00,183.23,183.29,183.15,183.17,4945.0,161.7252,161.7782,161.6546,161.6722,4945.0
2020-02-05 14:10:00,183.16,183.21,183.1,183.19,8839.0,161.6634,161.7075,161.6105,161.6899,8839.0
2020-02-05 14:15:00,183.18,183.42,183.13,183.4,5791.0,161.6811,161.8929,161.6369,161.8752,5791.0
2020-02-05 14:20:00,183.46,183.55,183.45,183.54,7797.0,161.9282,162.0076,161.9194,161.9988,7797.0
2020-02-05 14:25:00,183.54,183.62,183.5,183.57,7796.0,161.9988,162.0694,161.9635,162.0253,7796.0
2020-02-05 14:30:00,183.52,183.68,183.48,183.62,5030.0,161.9812,162.1224,161.9459,162.0694,5030.0
2020-02-05 14:35:00,183.58,183.61,183.47,183.52,2599.0,162.0341,162.0606,161.937,161.9812,2599.0
2020-02-05 14:40:00,183.54,183.55,183.47,183.55,3602.0,161.9988,162.0076,161.937,162.0076,3602.0
2020-02-05 14:45:00,183.54,183.68,183.49,183.67,5774.0,161.9988,162.1224,161.9547,162.1136,5774.0
2020-02-05 14:50:00,183.73,183.89,183.69,183.87,7796.0,162.1665,162.3077,162.1312,162.2901,7796.0
2020-02-05 14:55:00,183.88,184.13,183.85,184.07,12678.0,162.2989,162.5196,162.2724,162.4666,12678.0
2020-02-05 15:00:00,184.08,184.25,184.08,184.13,8427.0,162.4754,162.6255,162.4754,162.5196,8427.0
2020-02-05 15:05:00,184.16,184.18,183.87,183.96,8024.0,162.546,162.5637,162.2901,162.3695,8024.0
2020-02-05 15:10:00,184.0,184.0,183.86,183.89,5124.0,162.4048,162.4048,162.2813,162.3077,5124.0
2020-02-05 15:15:00,183.9,184.13,183.9,184.05,7884.0,162.3166,162.5196,162.3166,162.449,7884.0
2020-02-05 15:20:00,184.07,184.43,184.07,184.39,10072.0,162.4666,162.7844,162.4666,162.7491,10072.0
2020-02-05 15:25:00,184.39,184.46,184.3,184.31,9477.0,162.7491,162.8108,162.6696,162.6784,9477.0
2020-02-05 15:30:00,184.31,184.31,183.91,184.03,12598.0,162.6784,162.6784,162.3254,162.4313,12598.0
2020-02-05 15:35:00,184.03,184.23,184.03,184.12,8305.0,162.4313,162.6078,162.4313,162.5107,8305.0
2020-02-05 15:40:00,184.1,184.15,184.05,184.09,17664.0,162.4931,162.5372,162.449,162.4843,17664.0
2020-02-05 15:45:00,184.09,184.13,183.91,184.05,23165.0,162.4843,162.5196,162.3254,162.449,23165.0
2020-02-05 15:50:00,184.01,184.08,183.92,184.03,35490.0,162.4137,162.4754,162.3342,162.4313,35490.0
2020-02-05 15:55:00,184.02,184.1,183.91,183.98,69992.0,162.4225,162.4931,162.3254,162.3872,69992.0
2020-02-06 09:30:00,185.65,186.59,185.2,186.37,67493.0,163.8612,164.6908,163.464,164.4967,67493.0
2020-02-06 09:35:00,186.37,186.37,185.64,186.24,14627.0,164.4967,164.4967,163.8523,164.3819,14627.0
2020-02-06 09:40:00,186.14,186.73,185.88,186.73,14934.0,164.2937,164.8144,164.0642,164.8144,14934.0
2020-02-06 09:45:00,186.85,187.1,186.37,186.83,26608.0,164.9203,165.141,164.4967,164.9027,26608.0
2020-02-06 09:50:00,186.85,186.88,186.43,186.52,13730.0,164.9203,164.9468,164.5496,164.6291,13730.0
2020-02-06 09:55:00,186.63,187.07,186.59,187.06,12092.0,164.7262,165.1145,164.6908,165.1057,12092.0
2020-02-06 10:00:00,187.06,187.06,186.51,186.95,14384.0,165.1057,165.1057,164.6202,165.0086,14384.0
2020-02-06 10:05:00,186.99,187.04,186.75,186.85,9107.0,165.0439,165.088,164.8321,164.9203,9107.0
2020-02-06 10:10:00,186.86,187.18,186.58,186.88,21390.0,164.9292,165.2116,164.682,164.9468,21390.0
2020-02-06 10:15:00,186.88,186.88,186.46,186.46,6736.0,164.9468,164.9468,164.5761,164.5761,6736.0
2020-02-06 10:20:00,186.46,186.58,186.25,186.28,12921.0,164.5761,164.682,164.3908,164.4172,12921.0
2020-02-06 10:25:00,186.28,186.42,186.21,186.33,4990.0,164.4172,164.5408,164.3554,164.4614,4990.0
2020-02-06 10:30:00,186.33,186.38,186.24,186.28,5119.0,164.4614,164.5055,164.3819,164.4172,5119.0
2020-02-06 10:35:00,186.31,186.66,186.31,186.61,7410.0,164.4437,164.7526,164.4437,164.7085,7410.0
2020-02-06 10:40:00,186.54,186.65,186.35,186.52,16638.0,164.6467,164.7438,164.479,164.6291,16638.0
2020-02-06 10:45:00,186.53,187.0,186.52,187.0,8029.0,164.6379,165.0527,164.6291,165.0527,8029.0
2020-02-06 10:50:00,187.13,187.27,186.79,186.8,9739.0,165.1675,165.291,164.8674,164.8762,9739.0
2020-02-06 10:55:00,186.9,187.02,186.79,186.94,8943.0,164.9645,165.0704,164.8674,164.9998,8943.0
2020-02-06 11:00:00,186.86,186.86,186.53,186.64,12334.0,164.9292,164.9292,164.6379,164.735,12334.0
2020-02-06 11:05:00,186.66,186.98,186.65,186.98,9657.0,164.7526,165.0351,164.7438,165.0351,9657.0
2020-02-06 11:10:00,187.12,187.19,186.68,186.96,8088.0,165.1586,165.2204,164.7703,165.0174,8088.0
2020-02-06 11:15:00,186.87,187.07,186.85,186.98,5459.0,164.938,165.1145,164.9203,165.0351,5459.0
2020-02-06 11:20:00,186.98,187.14,186.83,187.09,7956.0,165.0351,165.1763,164.9027,165.1322,7956.0
2020-02-06 11:25:00,187.09,187.22,186.9,187.22,10884.0,165.1322,165.2469,164.9645,165.2469,10884.0
2020-02-06 11:30:00,187.23,187.3,187.08,187.15,13704.0,165.2557,165.3175,165.1233,165.1851,13704.0
2020-02-06 11:35:00,187.16,187.31,186.94,187.12,30137.0,165.194,165.3263,164.9998,165.1586,30137.0
2020-02-06 11:40:00,187.06,187.06,186.85,186.85,4978.0,165.1057,165.1057,164.9203,164.9203,4978.0
2020-02-06 11:45:00,186.78,186.8,186.6,186.68,9877.0,164.8586,164.8762,164.6997,164.7703,9877.0
2020-02-06 11:50:00,186.69,186.69,186.16,186.24,17931.0,164.7791,164.7791,164.3113,164.3819,17931.0
2020-02-06 11:55:00,186.25,186.41,186.15,186.36,10865.0,164.3908,164.532,164.3025,164.4878,10865.0
2020-02-06 12:00:00,186.35,186.49,186.32,186.49,3804.0,164.479,164.6026,164.4525,164.6026,3804.0
2020-02-06 12:05:00,186.48,186.53,186.39,186.39,3309.0,164.5938,164.6379,164.5143,164.5143,3309.0
2020-02-06 12:10:00,186.41,186.55,186.34,186.55,4871.0,164.532,164.6555,164.4702,164.6555,4871.0
2020-02-06 12:15:00,186.54,186.72,186.54,186.66,4383.0,164.6467,164.8056,164.6467,164.7526,4383.0
2020-02-06 12:20:00,186.66,186.66,186.54,186.59,4522.0,164.7526,164.7526,164.6467,164.6908,4522.0
2020-02-06 12:25:00,186.61,186.65,186.49,186.52,13670.0,164.7085,164.7438,164.6026,164.6291,13670.0
2020-02-06 12:30:00,186.53,186.6,186.46,186.6,4172.0,164.6379,164.6997,164.5761,164.6997,4172.0
2020-02-06 12:35:00,186.56,186.57,186.44,186.5,5491.0,164.6644,164.6732,164.5585,164.6114,5491.0
2020-02-06 12:40:00,186.49,186.65,186.47,186.53,4385.0,164.6026,164.7438,164.5849,164.6379,4385.0
2020-02-06 12:45:00,186.5,186.5,186.27,186.33,9017.0,164.6114,164.6114,164.4084,164.4614,9017.0
2020-02-06 12:50:00,186.33,186.69,186.33,186.62,8396.0,164.4614,164.7791,164.4614,164.7173,8396.0
2020-02-06 12:55:00,186.58,186.61,186.47,186.56,3499.0,164.682,164.7085,164.5849,164.6644,3499.0
2020-02-06 13:00:00,186.56,186.61,186.28,186.33,12487.0,164.6644,164.7085,164.4172,164.4614,12487.0
2020-02-06 13:05:00,186.33,186.38,186.11,186.18,7188.0,164.4614,164.5055,164.2672,164.329,7188.0
2020-02-06 13:10:00,186.18,186.43,186.18,186.43,4200.0,164.329,164.5496,164.329,164.5496,4200.0
2020-02-06 13:15:00,186.4,186.4,186.25,186.27,7170.0,164.5231,164.5231,164.3908,164.4084,7170.0
2020-02-06 13:20:00,186.27,186.32,186.24,186.28,5257.0,164.4084,164.4525,164.3819,164.4172,5257.0
2020-02-06 13:25:00,186.28,186.36,186.23,186.23,4579.0,164.4172,164.4878,164.3731,164.3731,4579.0
2020-02-06 13:30:00,186.17,186.19,185.98,186.04,5799.0,164.3201,164.3378,164.1524,164.2054,5799.0
2020-02-06 13:35:00,186.04,186.04,185.96,186.0,6845.0,164.2054,164.2054,164.1348,164.1701,6845.0
2020-02-06 13:40:00,186.03,186.15,185.93,185.99,14799.0,164.1966,164.3025,164.1083,164.1613,14799.0
2020-02-06 13:45:00,186.0,186.05,185.98,186.0,4245.0,164.1701,164.2142,164.1524,164.1701,4245.0
2020-02-06 13:50:00,186.02,186.18,186.02,186.1,4607.0,164.1877,164.329,164.1877,164.2584,4607.0
2020-02-06 13:55:00,186.08,186.6,186.08,186.59,17781.0,164.2407,164.6997,164.2407,164.6908,17781.0
2020-02-06 14:00:00,186.6,186.7,186.23,186.23,10228.0,164.6997,164.7879,164.3731,164.3731,10228.0
2020-02-06 14:05:00,186.31,186.53,186.27,186.49,6656.0,164.4437,164.6379,164.4084,164.6026,6656.0
2020-02-06 14:10:00,186.52,186.6,186.42,186.55,10524.0,164.6291,164.6997,164.5408,164.6555,10524.0
2020-02-06 14:15:00,186.55,186.57,186.3,186.33,7684.0,164.6555,164.6732,164.4349,164.4614,7684.0
2020-02-06 14:20:00,186.36,186.41,186.18,186.31,5289.0,164.4878,164.532,164.329,164.4437,5289.0
2020-02-06 14:25:00,186.27,186.45,186.24,186.43,7465.0,164.4084,164.5673,164.3819,164.5496,7465.0
2020-02-06 14:30:00,186.46,186.65,186.34,186.34,13237.0,164.5761,164.7438,164.4702,164.4702,13237.0
2020-02-06 14:35:00,186.3,186.39,186.25,186.34,5105.0,164.4349,164.5143,164.3908,164.4702,5105.0
2020-02-06 14:40:00,186.34,186.48,186.31,186.48,12755.0,164.4702,164.5938,164.4437,164.5938,12755.0
2020-02-06 14:45:00,186.43,186.5,186.36,186.44,5615.0,164.5496,164.6114,164.4878,164.5585,5615.0
2020-02-06 14:50:00,186.46,186.49,186.36,186.38,5366.0,164.5761,164.6026,164.4878,164.5055,5366.0
2020-02-06 14:55:00,186.36,186.44,186.24,186.24,4935.0,164.4878,164.5585,164.3819,164.3819,4935.0
2020-02-06 15:00:00,186.22,186.31,186.14,186.3,8155.0,164.3643,164.4437,164.2937,164.4349,8155.0
2020-02-06 15:05:00,186.36,186.36,186.2,186.21,5189.0,164.4878,164.4878,164.3466,164.3554,5189.0
2020-02-06 15:10:00,186.23,186.23,186.1,186.18,6008.0,164.3731,164.3731,164.2584,164.329,6008.0
2020-02-06 15:15:00,186.18,186.24,186.11,186.11,8284.0,164.329,164.3819,164.2672,164.2672,8284.0
2020-02-06 15:20:00,186.11,186.28,186.03,186.19,8859.0,164.2672,164.4172,164.1966,164.3378,8859.0
2020-02-06 15:25:00,186.25,186.31,186.12,186.14,8650.0,164.3908,164.4437,164.276,164.2937,8650.0
2020-02-06 15:30:00,186.15,186.37,186.14,186.31,10959.0,164.3025,164.4967,164.2937,164.4437,10959.0
2020-02-06 15:35:00,186.3,186.39,186.2,186.3,14065.0,164.4349,164.5143,164.3466,164.4349,14065.0
2020-02-06 15:40:00,186.3,186.43,186.29,186.31,18494.0,164.4349,164.5496,164.4261,164.4437,18494.0
2020-02-06 15:45:00,186.32,186.38,186.28,186.35,19387.0,164.4525,164.5055,164.4172,164.479,19387.0
2020-02-06 15:50:00,186.37,186.54,186.35,186.45,28015.0,164.4967,164.6467,164.479,164.5673,28015.0
2020-02-06 15:55:00,186.44,186.46,186.15,186.16,80528.0,164.5585,164.5761,164.3025,164.3113,80528.0
2020-02-07 09:30:00,185.78,186.53,185.59,186.16,50707.0,163.9759,164.6379,163.8082,164.3113,50707.0
2020-02-07 09:35:00,186.01,186.47,185.85,186.14,13026.0,164.1789,164.5849,164.0377,164.2937,13026.0
2020-02-07 09:40:00,186.2,186.5,186.12,186.17,12626.0,164.3466,164.6114,164.276,164.3201,12626.0
2020-02-07 09:45:00,186.03,186.26,185.99,186.15,12245.0,164.1966,164.3996,164.1613,164.3025,12245.0
2020-02-07 09:50:00,186.17,186.33,185.97,186.26,17627.0,164.3201,164.4614,164.1436,164.3996,17627.0
2020-02-07 09:55:00,186.32,186.66,186.26,186.66,15420.0,164.4525,164.7526,164.3996,164.7526,15420.0
2020-02-07 10:00:00,186.66,186.88,186.39,186.8,22293.0,164.7526,164.9468,164.5143,164.8762,22293.0
2020-02-07 10:05:00,186.82,187.3,186.66,187.21,12746.0,164.8939,165.3175,164.7526,165.2381,12746.0
2020-02-07 10:10:00,187.19,187.63,187.16,187.51,15909.0,165.2204,165.6088,165.194,165.5029,15909.0
2020-02-07 10:15:00,187.64,187.92,187.51,187.79,19116.0,165.6176,165.8648,165.5029,165.75,19116.0
2020-02-07 10:20:00,187.84,188.3,187.81,187.93,21806.0,165.7941,166.2002,165.7677,165.8736,21806.0
2020-02-07 10:25:00,187.97,187.97,187.51,187.72,10215.0,165.9089,165.9089,165.5029,165.6882,10215.0
2020-02-07 10:30:00,187.73,187.74,187.51,187.53,11717.0,165.6971,165.7059,165.5029,165.5205,11717.0
2020-02-07 10:35:00,187.56,187.57,187.19,187.36,7758.0,165.547,165.5558,165.2204,165.3705,7758.0
2020-02-07 10:40:00,187.46,187.75,187.37,187.56,12579.0,165.4587,165.7147,165.3793,165.547,12579.0
2020-02-07 10:45:00,187.56,187.62,187.35,187.56,11627.0,165.547,165.6,165.3617,165.547,11627.0
2020-02-07 10:50:00,187.56,187.56,187.31,187.52,10226.0,165.547,165.547,165.3263,165.5117,10226.0
2020-02-07 10:55:00,187.56,187.66,187.3,187.3,15760.0,165.547,165.6353,165.3175,165.3175,15760.0
2020-02-07 11:00:00,187.22,187.38,187.03,187.32,7270.0,165.2469,165.3881,165.0792,165.3352,7270.0
2020-02-07 11:05:00,187.32,187.47,187.3,187.39,9061.0,165.3352,165.4676,165.3175,165.397,9061.0
2020-02-07 11:10:00,187.43,187.5,187.17,187.5,12648.0,165.4323,165.494,165.2028,165.494,12648.0
2020-02-07 11:15:00,187.5,187.66,187.44,187.56,7719.0,165.494,165.6353,165.4411,165.547,7719.0
2020-02-07 11:20:00,187.56,187.56,187.25,187.27,4639.0,165.547,165.547,165.2734,165.291,4639.0
2020-02-07 11:25:00,187.27,187.27,186.88,186.95,5556.0,165.291,165.291,164.9468,165.0086,5556.0
2020-02-07 11:30:00,186.99,187.3,186.95,187.05,16825.0,165.0439,165.3175,165.0086,165.0969,16825.0
2020-02-07 11:35:00,187.04,187.04,186.9,186.98,8210.0,165.088,165.088,164.9645,165.0351,8210.0
2020-02-07 11:40:00,187.0,187.17,186.99,187.11,4929.0,165.0527,165.2028,165.0439,165.1498,4929.0
2020-02-07 11:45:00,187.08,187.08,186.86,186.97,6739.0,165.1233,165.1233,164.9292,165.0263,6739.0
2020-02-07 11:50:00,186.93,187.06,186.87,187.06,11091.0,164.9909,165.1057,164.938,165.1057,11091.0
2020-02-07 11:55:00,187.07,187.13,187.03,187.12,8226.0,165.1145,165.1675,165.0792,165.1586,8226.0
2020-02-07 12:00:00,187.09,187.43,187.04,187.43,6667.0,165.1322,165.4323,165.088,165.4323,6667.0
2020-02-07 12:05:00,187.46,187.5,187.33,187.44,9744.0,165.4587,165.494,165.344,165.4411,9744.0
2020-02-07 12:10:00,187.44,187.68,187.41,187.63,11919.0,165.4411,165.6529,165.4146,165.6088,11919.0
2020-02-07 12:15:00,187.65,187.69,187.55,187.62,9933.0,165.6264,165.6617,165.5382,165.6,9933.0
2020-02-07 12:20:00,187.6,187.84,187.6,187.78,7446.0,165.5823,165.7941,165.5823,165.7412,7446.0
2020-02-07 12:25:00,187.78,187.8,187.59,187.64,13341.0,165.7412,165.7588,165.5735,165.6176,13341.0
2020-02-07 12:30:00,187.59,187.59,187.37,187.45,10462.0,165.5735,165.5735,165.3793,165.4499,10462.0
2020-02-07 12:35:00,187.49,187.49,187.33,187.33,10503.0,165.4852,165.4852,165.344,165.344,10503.0
2020-02-07 12:40:00,187.33,187.45,187.33,187.38,6010.0,165.344,165.4499,165.344,165.3881,6010.0
2020-02-07 12:45:00,187.42,187.5,187.39,187.5,3455.0,165.4234,165.494,165.397,165.494,3455.0
2020-02-07 12:50:00,187.46,187.55,187.46,187.52,5330.0,165.4587,165.5382,165.4587,165.5117,5330.0
2020-02-07 12:55:00,187.51,187.66,187.46,187.66,4836.0,165.5029,165.6353,165.4587,165.6353,4836.0
2020-02-07 13:00:00,187.66,187.66,187.36,187.4,10056.0,165.6353,165.6353,165.3705,165.4058,10056.0
2020-02-07 13:05:00,187.43,187.45,187.26,187.26,7239.0,165.4323,165.4499,165.2822,165.2822,7239.0
2020-02-07 13:10:00,187.3,187.38,187.28,187.31,11445.0,165.3175,165.3881,165.2999,165.3263,11445.0
2020-02-07 13:15:00,187.36,187.39,187.29,187.35,7793.0,165.3705,165.397,165.3087,165.3617,7793.0
2020-02-07 13:20:00,187.37,187.45,187.24,187.24,20800.0,165.3793,165.4499,165.2646,165.2646,20800.0
2020-02-07 13:25:00,187.21,187.29,187.18,187.26,8807.0,165.2381,165.3087,165.2116,165.2822,8807.0
2020-02-07 13:30:00,187.29,187.35,187.11,187.11,13203.0,165.3087,165.3617,165.1498,165.1498,13203.0
2020-02-07 13:35:00,187.14,187.31,187.04,187.13,5603.0,165.1763,165.3263,165.088,165.1675,5603.0
2020-02-07 13:40:00,187.05,187.18,187.02,187.18,11209.0,165.0969,165.2116,165.0704,165.2116,11209.0
2020-02-07 13:45:00,187.21,187.21,187.09,187.2,8820.0,165.2381,165.2381,165.1322,165.2293,8820.0
2020-02-07 13:50:00,187.2,187.33,187.12,187.27,8133.0,165.2293,165.344,165.1586,165.291,8133.0
2020-02-07 13:55:00,187.35,187.42,187.21,187.25,6579.0,165.3617,165.4234,165.2381,165.2734,6579.0
2020-02-07 14:00:00,187.22,187.24,187.01,187.08,15132.0,165.2469,165.2646,165.0616,165.1233,15132.0
2020-02-07 14:05:00,187.05,187.22,186.9,187.0,11380.0,165.0969,165.2469,164.9645,165.0527,11380.0
2020-02-07 14:10:00,186.93,187.01,186.86,186.94,7009.0,164.9909,165.0616,164.9292,164.9998,7009.0
2020-02-07 14:15:00,187.0,187.04,186.85,187.01,14629.0,165.0527,165.088,164.9203,165.0616,14629.0
2020-02-07 14:20:00,187.01,187.04,186.79,186.82,4994.0,165.0616,165.088,164.8674,164.8939,4994.0
2020-02-07 14:25:00,186.84,187.12,186.79,187.12,19166.0,164.9115,165.1586,164.8674,165.1586,19166.0
2020-02-07 14:30:00,187.12,187.25,186.98,187.0,53873.0,165.1586,165.2734,165.0351,165.0527,53873.0
2020-02-07 14:35:00,186.93,187.31,186.93,187.22,32711.0,164.9909,165.3263,164.9909,165.2469,32711.0
2020-02-07 14:40:00,187.17,187.26,187.06,187.13,52362.0,165.2028,165.2822,165.1057,165.1675,52362.0
2020-02-07 14:45:00,187.09,187.09,186.95,186.99,9492.0,165.1322,165.1322,165.0086,165.0439,9492.0
2020-02-07 14:50:00,187.01,187.22,186.93,187.17,19371.0,165.0616,165.2469,164.9909,165.2028,19371.0
2020-02-07 14:55:00,187.19,187.22,187.01,187.19,5235.0,165.2204,165.2469,165.0616,165.2204,5235.0
2020-02-07 15:00:00,187.2,187.35,187.18,187.19,6788.0,165.2293,165.3617,165.2116,165.2204,6788.0
2020-02-07 15:05:00,187.22,187.32,187.05,187.06,4654.0,165.2469,165.3352,165.0969,165.1057,4654.0
2020-02-07 15:10:00,187.05,187.22,187.0,187.22,8587.0,165.0969,165.2469,165.0527,165.2469,8587.0
2020-02-07 15:15:00,187.18,187.33,187.16,187.18,9238.0,165.2116,165.344,165.194,165.2116,9238.0
2020-02-07 15:20:00,187.17,187.27,187.06,187.23,31552.0,165.2028,165.291,165.1057,165.2557,31552.0
2020-02-07 15:25:00,187.22,187.24,187.07,187.07,11404.0,165.2469,165.2646,165.1145,165.1145,11404.0
2020-02-07 15:30:00,187.09,187.27,187.0,187.13,31928.0,165.1322,165.291,165.0527,165.1675,31928.0
2020-02-07 15:35:00,187.13,187.13,186.97,187.02,14878.0,165.1675,165.1675,165.0263,165.0704,14878.0
2020-02-07 15:40:00,187.02,187.04,186.83,186.9,12676.0,165.0704,165.088,164.9027,164.9645,12676.0
2020-02-07 15:45:00,186.91,187.07,186.88,187.07,29577.0,164.9733,165.1145,164.9468,165.1145,29577.0
2020-02-07 15:50:00,187.1,187.14,186.69,186.72,20431.0,165.141,165.1763,164.7791,164.8056,20431.0
2020-02-07 15:55:00,186.71,186.85,186.59,186.74,51107.0,164.7968,164.9203,164.6908,164.8232,51107.0
2020-02-10 09:30:00,186.51,186.71,186.23,186.43,20900.0,164.6202,164.7968,164.3731,164.5496,20900.0
2020-02-10 09:35:00,186.51,186.73,186.32,186.64,17313.0,164.6202,164.8144,164.4525,164.735,17313.0
2020-02-10 09:40:00,186.69,186.99,186.42,186.92,20123.0,164.7791,165.0439,164.5408,164.9821,20123.0
2020-02-10 09:45:00,186.89,187.42,186.78,187.39,8247.0,164.9556,165.4234,164.8586,165.397,8247.0
2020-02-10 09:50:00,187.49,188.1,187.49,187.95,10607.0,165.4852,166.0236,165.4852,165.8912,10607.0
2020-02-10 09:55:00,187.96,188.03,187.71,188.0,7530.0,165.9001,165.9618,165.6794,165.9354,7530.0
2020-02-10 10:00:00,188.04,188.47,187.95,188.14,23793.0,165.9707,166.3502,165.8912,166.0589,23793.0
2020-02-10 10:05:00,188.12,188.24,187.81,188.05,38339.0,166.0413,166.1472,165.7677,165.9795,38339.0
2020-02-10 10:10:00,188.12,188.4,187.9,187.93,14302.0,166.0413,166.2884,165.8471,165.8736,14302.0
2020-02-10 10:15:00,187.78,187.89,187.22,187.22,4905.0,165.7412,165.8383,165.2469,165.2469,4905.0
2020-02-10 10:20:00,187.21,187.3,187.04,187.04,27505.0,165.2381,165.3175,165.088,165.088,27505.0
2020-02-10 10:25:00,187.06,187.58,186.95,187.45,8389.0,165.1057,165.5647,165.0086,165.4499,8389.0
2020-02-10 10:30:00,187.45,187.88,187.4,187.77,3632.0,165.4499,165.8294,165.4058,165.7324,3632.0
2020-02-10 10:35:00,187.91,187.91,187.71,187.76,2792.0,165.8559,165.8559,165.6794,165.7235,2792.0
2020-02-10 10:40:00,187.72,187.83,187.61,187.82,5667.0,165.6882,165.7853,165.5911,165.7765,5667.0
2020-02-10 10:45:00,187.78,188.26,187.78,188.16,10355.0,165.7412,166.1648,165.7412,166.0766,10355.0
2020-02-10 10:50:00,188.14,188.16,187.89,187.96,6257.0,166.0589,166.0766,165.8383,165.9001,6257.0
2020-02-10 10:55:00,187.92,188.11,187.9,188.11,3833.0,165.8648,166.0325,165.8471,166.0325,3833.0
2020-02-10 11:00:00,188.09,188.12,187.98,188.05,4041.0,166.0148,166.0413,165.9177,165.9795,4041.0
2020-02-10 11:05:00,188.04,188.16,188.0,188.14,7093.0,165.9707,166.0766,165.9354,166.0589,7093.0
2020-02-10 11:10:00,188.11,188.14,187.76,187.76,5918.0,166.0325,166.0589,165.7235,165.7235,5918.0
2020-02-10 11:15:00,187.82,187.88,187.76,187.85,4524.0,165.7765,165.8294,165.7235,165.803,4524.0
2020-02-10 11:20:00,187.81,187.84,187.63,187.76,3646.0,165.7677,165.7941,165.6088,165.7235,3646.0
2020-02-10 11:25:00,187.71,187.85,187.65,187.79,4604.0,165.6794,165.803,165.6264,165.75,4604.0
2020-02-10 11:30:00,187.79,187.79,187.66,187.67,3850.0,165.75,165.75,165.6353,165.6441,3850.0
2020-02-10 11:35:00,187.67,187.77,187.64,187.67,5061.0,165.6441,165.7324,165.6176,165.6441,5061.0
2020-02-10 11:40:00,187.68,187.71,187.52,187.59,4131.0,165.6529,165.6794,165.5117,165.5735,4131.0
2020-02-10 11:45:00,187.59,187.65,187.51,187.54,4100.0,165.5735,165.6264,165.5029,165.5294,4100.0
2020-02-10 11:50:00,187.59,187.61,187.3,187.42,8155.0,165.5735,165.5911,165.3175,165.4234,8155.0
2020-02-10 11:55:00,187.44,187.45,187.4,187.42,2568.0,165.4411,165.4499,165.4058,165.4234,2568.0
2020-02-10 12:00:00,187.39,187.39,187.18,187.21,2802.0,165.397,165.397,165.2116,165.2381,2802.0
2020-02-10 12:05:00,187.17,187.25,187.15,187.25,2314.0,165.2028,165.2734,165.1851,165.2734,2314.0
2020-02-10 12:10:00,187.25,187.25,187.14,187.21,4325.0,165.2734,165.2734,165.1763,165.2381,4325.0
2020-02-10 12:15:00,187.1,187.12,187.05,187.12,3004.0,165.141,165.1586,165.0969,165.1586,3004.0
2020-02-10 12:20:00,187.09,187.15,187.05,187.1,4361.0,165.1322,165.1851,165.0969,165.141,4361.0
2020-02-10 12:25:00,187.08,187.3,187.08,187.3,3153.0,165.1233,165.3175,165.1233,165.3175,3153.0
2020-02-10 12:30:00,187.31,187.32,187.16,187.18,7103.0,165.3263,165.3352,165.194,165.2116,7103.0
2020-02-10 12:35:00,187.21,187.27,187.01,187.27,4123.0,165.2381,165.291,165.0616,165.291,4123.0
2020-02-10 12:40:00,187.26,187.26,187.08,187.23,3343.0,165.2822,165.2822,165.1233,165.2557,3343.0
2020-02-10 12:45:00,187.16,187.23,187.15,187.21,1710.0,165.194,165.2557,165.1851,165.2381,1710.0
2020-02-10 12:50:00,187.2,187.22,187.05,187.05,4995.0,165.2293,165.2469,165.0969,165.0969,4995.0
2020-02-10 12:55:00,187.09,187.11,186.86,186.86,2650.0,165.1322,165.1498,164.9292,164.9292,2650.0
2020-02-10 13:00:00,186.82,186.9,186.57,186.67,6219.0,164.8939,164.9645,164.6732,164.7615,6219.0
2020-02-10 13:05:00,186.55,186.67,186.54,186.67,2218.0,164.6555,164.7615,164.6467,164.7615,2218.0
2020-02-10 13:10:00,186.63,186.76,186.63,186.76,3866.0,164.7262,164.8409,164.7262,164.8409,3866.0
2020-02-10 13:15:00,186.74,186.94,186.69,186.87,3153.0,164.8232,164.9998,164.7791,164.938,3153.0
2020-02-10 13:20:00,186.85,186.87,186.74,186.8,2976.0,164.9203,164.938,164.8232,164.8762,2976.0
2020-02-10 13:25:00,186.79,186.79,186.46,186.46,11492.0,164.8674,164.8674,164.5761,164.5761,11492.0
2020-02-10 13:30:00,186.46,186.56,186.3,186.46,6511.0,164.5761,164.6644,164.4349,164.5761,6511.0
2020-02-10 13:35:00,186.37,186.39,186.12,186.15,3242.0,164.4967,164.5143,164.276,164.3025,3242.0
2020-02-10 13:40:00,186.18,186.18,186.02,186.06,4200.0,164.329,164.329,164.1877,164.2231,4200.0
2020-02-10 13:45:00,186.12,186.14,185.92,186.14,7666.0,164.276,164.2937,164.0995,164.2937,7666.0
2020-02-10 13:50:00,186.14,186.14,185.81,185.87,7642.0,164.2937,164.2937,164.0024,164.0554,7642.0
2020-02-10 13:55:00,185.89,185.95,185.71,185.71,6508.0,164.073,164.126,163.9141,163.9141,6508.0
2020-02-10 14:00:00,185.71,185.81,185.61,185.64,6587.0,163.9141,164.0024,163.8259,163.8523,6587.0
2020-02-10 14:05:00,185.61,185.72,185.51,185.62,8177.0,163.8259,163.923,163.7376,163.8347,8177.0
2020-02-10 14:10:00,185.62,185.73,185.55,185.56,3911.0,163.8347,163.9318,163.7729,163.7817,3911.0
2020-02-10 14:15:00,185.56,185.56,185.34,185.36,5494.0,163.7817,163.7817,163.5876,163.6052,5494.0
2020-02-10 14:20:00,185.34,185.61,185.34,185.61,2734.0,163.5876,163.8259,163.5876,163.8259,2734.0
2020-02-10 14:25:00,185.61,185.88,185.6,185.83,3846.0,163.8259,164.0642,163.817,164.02,3846.0
2020-02-10 14:30:00,185.87,185.99,185.87,185.96,5331.0,164.0554,164.1613,164.0554,164.1348,5331.0
2020-02-10 14:35:00,185.96,186.05,185.91,185.96,4097.0,164.1348,164.2142,164.0907,164.1348,4097.0
2020-02-10 14:40:00,185.89,185.89,185.74,185.84,4875.0,164.073,164.073,163.9406,164.0289,4875.0
2020-02-10 14:45:00,185.84,186.03,185.8,185.98,10565.0,164.0289,164.1966,163.9936,164.1524,10565.0
2020-02-10 14:50:00,185.96,186.08,185.94,186.05,5380.0,164.1348,164.2407,164.1171,164.2142,5380.0
2020-02-10 14:55:00,186.06,186.06,185.97,185.99,5788.0,164.2231,164.2231,164.1436,164.1613,5788.0
2020-02-10 15:00:00,186.04,186.18,186.04,186.14,5748.0,164.2054,164.329,164.2054,164.2937,5748.0
2020-02-10 15:05:00,186.16,186.29,186.11,186.28,7132.0,164.3113,164.4261,164.2672,164.4172,7132.0
2020-02-10 15:10:00,186.29,186.43,186.29,186.31,8231.0,164.4261,164.5496,164.4261,164.4437,8231.0
2020-02-10 15:15:00,186.33,186.37,185.98,186.0,8830.0,164.4614,164.4967,164.1524,164.1701,8830.0
2020-02-10 15:20:00,185.99,186.04,185.92,186.02,18451.0,164.1613,164.2054,164.0995,164.1877,18451.0
2020-02-10 15:25:00,186.04,186.06,185.97,186.0,9777.0,164.2054,164.2231,164.1436,164.1701,9777.0
2020-02-10 15:30:00,185.99,186.07,185.93,186.01,15938.0,164.1613,164.2319,164.1083,164.1789,15938.0
2020-02-10 15:35:00,186.01,186.13,185.97,186.0,18827.0,164.1789,164.2848,164.1436,164.1701,18827.0
2020-02-10 15:40:00,185.99,186.16,185.99,186.11,14473.0,164.1613,164.3113,164.1613,164.2672,14473.0
2020-02-10 15:45:00,186.12,186.37,185.98,186.23,17827.0,164.276,164.4967,164.1524,164.3731,17827.0
2020-02-10 15:50:00,186.18,186.39,186.1,186.37,21744.0,164.329,164.5143,164.2584,164.4967,21744.0
2020-02-10 15:55:00,186.37,186.51,186.2,186.25,113667.0,164.4967,164.6202,164.3466,164.3908,113667.0
2020-02-11 09:30:00,186.93,186.93,186.14,186.19,24040.0,164.9909,164.9909,164.2937,164.3378,24040.0
2020-02-11 09:35:00,186.1,186.86,185.95,186.86,9731.0,164.2584,164.9292,164.126,164.9292,9731.0
2020-02-11 09:40:00,186.86,188.38,186.77,188.24,12020.0,164.9292,166.2708,164.8497,166.1472,12020.0
2020-02-11 09:45:00,188.25,188.38,187.74,187.83,17522.0,166.156,166.2708,165.7059,165.7853,17522.0
2020-02-11 09:50:00,187.83,187.85,187.56,187.65,7484.0,165.7853,165.803,165.547,165.6264,7484.0
2020-02-11 09:55:00,187.71,187.74,186.77,186.77,11556.0,165.6794,165.7059,164.8497,164.8497,11556.0
2020-02-11 10:00:00,186.96,187.11,186.75,186.79,6178.0,165.0174,165.1498,164.8321,164.8674,6178.0
2020-02-11 10:05:00,186.73,186.73,186.4,186.49,6562.0,164.8144,164.8144,164.5231,164.6026,6562.0
2020-02-11 10:10:00,186.53,186.6,186.43,186.59,5404.0,164.6379,164.6997,164.5496,164.6908,5404.0
2020-02-11 10:15:00,186.55,186.6,186.43,186.44,4146.0,164.6555,164.6997,164.5496,164.5585,4146.0
2020-02-11 10:20:00,186.44,186.61,186.43,186.52,5694.0,164.5585,164.7085,164.5496,164.6291,5694.0
2020-02-11 10:25:00,186.55,186.7,186.54,186.61,2997.0,164.6555,164.7879,164.6467,164.7085,2997.0
2020-02-11 10:30:00,186.64,186.86,186.64,186.73,2747.0,164.735,164.9292,164.735,164.8144,2747.0
2020-02-11 10:35:00,186.78,186.78,186.54,186.56,5840.0,164.8586,164.8586,164.6467,164.6644,5840.0
2020-02-11 10:40:00,186.6,186.75,186.53,186.53,6614.0,164.6997,164.8321,164.6379,164.6379,6614.0
2020-02-11 10:45:00,186.59,186.59,186.29,186.35,2595.0,164.6908,164.6908,164.4261,164.479,2595.0
2020-02-11 10:50:00,186.3,186.32,186.14,186.23,14624.0,164.4349,164.4525,164.2937,164.3731,14624.0
2020-02-11 10:55:00,186.22,186.39,186.16,186.3,39670.0,164.3643,164.5143,164.3113,164.4349,39670.0
2020-02-11 11:00:00,186.3,186.44,186.27,186.29,56361.0,164.4349,164.5585,164.4084,164.4261,56361.0
2020-02-11 11:05:00,186.28,186.42,186.17,186.38,19073.0,164.4172,164.5408,164.3201,164.5055,19073.0
2020-02-11 11:10:00,186.4,186.4,186.08,186.08,14138.0,164.5231,164.5231,164.2407,164.2407,14138.0
2020-02-11 11:15:00,186.07,186.3,185.61,186.18,34199.0,164.2319,164.4349,163.8259,164.329,34199.0
2020-02-11 11:20:00,186.27,186.5,185.98,186.45,11481.0,164.4084,164.6114,164.1524,164.5673,11481.0
2020-02-11 11:25:00,186.45,186.49,185.76,186.17,17387.0,164.5673,164.6026,163.9583,164.3201,17387.0
2020-02-11 11:30:00,186.07,186.22,185.77,186.03,79652.0,164.2319,164.3643,163.9671,164.1966,79652.0
2020-02-11 11:35:00,186.01,186.35,185.91,186.13,11521.0,164.1789,164.479,164.0907,164.2848,11521.0
2020-02-11 11:40:00,186.15,186.21,185.81,185.81,9736.0,164.3025,164.3554,164.0024,164.0024,9736.0
2020-02-11 11:45:00,185.77,186.11,185.77,185.96,11574.0,163.9671,164.2672,163.9671,164.1348,11574.0
2020-02-11 11:50:00,185.96,186.04,185.39,185.43,21876.0,164.1348,164.2054,163.6317,163.667,21876.0
2020-02-11 11:55:00,185.5,186.15,185.38,185.65,26483.0,163.7288,164.3025,163.6229,163.8612,26483.0
2020-02-11 12:00:00,185.64,186.17,185.64,185.97,59951.0,163.8523,164.3201,163.8523,164.1436,59951.0
2020-02-11 12:05:00,185.97,186.04,185.87,185.95,14582.0,164.1436,164.2054,164.0554,164.126,14582.0
2020-02-11 12:10:00,186.0,186.05,185.91,185.97,9101.0,164.1701,164.2142,164.0907,164.1436,9101.0
2020-02-11 12:15:00,185.93,186.19,185.93,186.17,8451.0,164.1083,164.3378,164.1083,164.3201,8451.0
2020-02-11 12:20:00,186.17,186.22,186.02,186.04,5312.0,164.3201,164.3643,164.1877,164.2054,5312.0
2020-02-11 12:25:00,186.01,186.11,185.95,186.03,4117.0,164.1789,164.2672,164.126,164.1966,4117.0
2020-02-11 12:30:00,186.08,186.14,186.03,186.11,5607.0,164.2407,164.2937,164.1966,164.2672,5607.0
2020-02-11 12:35:00,186.14,186.72,186.1,186.61,12598.0,164.2937,164.8056,164.2584,164.7085,12598.0
2020-02-11 12:40:00,186.63,186.7,186.5,186.66,5050.0,164.7262,164.7879,164.6114,164.7526,5050.0
2020-02-11 12:45:00,186.65,186.76,186.57,186.72,4006.0,164.7438,164.8409,164.6732,164.8056,4006.0
2020-02-11 12:50:00,186.72,186.82,186.59,186.82,4660.0,164.8056,164.8939,164.6908,164.8939,4660.0
2020-02-11 12:55:00,186.83,187.01,186.73,186.93,7163.0,164.9027,165.0616,164.8144,164.9909,7163.0
2020-02-11 13:00:00,186.91,187.05,186.81,186.91,6637.0,164.9733,165.0969,164.885,164.9733,6637.0
2020-02-11 13:05:00,186.94,186.99,186.82,186.92,5016.0,164.9998,165.0439,164.8939,164.9821,5016.0
2020-02-11 13:10:00,186.9,186.9,186.78,186.88,2800.0,164.9645,164.9645,164.8586,164.9468,2800.0
2020-02-11 13:15:00,186.8,186.94,186.8,186.84,4172.0,164.8762,164.9998,164.8762,164.9115,4172.0
2020-02-11 13:20:00,186.87,186.87,186.58,186.67,3856.0,164.938,164.938,164.682,164.7615,3856.0
2020-02-11 13:25:00,186.65,186.68,186.56,186.56,5831.0,164.7438,164.7703,164.6644,164.6644,5831.0
2020-02-11 13:30:00,186.44,186.61,186.4,186.45,5001.0,164.5585,164.7085,164.5231,164.5673,5001.0
2020-02-11 13:35:00,186.49,186.67,186.48,186.62,8924.0,164.6026,164.7615,164.5938,164.7173,8924.0
2020-02-11 13:40:00,186.61,186.66,186.48,186.55,8009.0,164.7085,164.7526,164.5938,164.6555,8009.0
2020-02-11 13:45:00,186.53,186.63,186.5,186.59,8401.0,164.6379,164.7262,164.6114,164.6908,8401.0
2020-02-11 13:50:00,186.59,186.6,186.37,186.37,5072.0,164.6908,164.6997,164.4967,164.4967,5072.0
2020-02-11 13:55:00,186.4,186.48,186.29,186.29,5556.0,164.5231,164.5938,164.4261,164.4261,5556.0
2020-02-11 14:00:00,186.3,186.33,186.11,186.17,5131.0,164.4349,164.4614,164.2672,164.3201,5131.0
2020-02-11 14:05:00,186.19,186.19,186.03,186.17,4028.0,164.3378,164.3378,164.1966,164.3201,4028.0
2020-02-11 14:10:00,186.16,186.31,186.15,186.15,4578.0,164.3113,164.4437,164.3025,164.3025,4578.0
2020-02-11 14:15:00,186.16,186.23,186.01,186.06,3993.0,164.3113,164.3731,164.1789,164.2231,3993.0
2020-02-11 14:20:00,186.11,186.2,185.92,186.08,7400.0,164.2672,164.3466,164.0995,164.2407,7400.0
2020-02-11 14:25:00,186.1,186.23,186.08,186.18,5708.0,164.2584,164.3731,164.2407,164.329,5708.0
2020-02-11 14:30:00,186.17,186.54,186.17,186.48,25933.0,164.3201,164.6467,164.3201,164.5938,25933.0
2020-02-11 14:35:00,186.47,186.58,186.47,186.55,2600.0,164.5849,164.682,164.5849,164.6555,2600.0
2020-02-11 14:40:00,186.56,186.94,186.53,186.76,15904.0,164.6644,164.9998,164.6379,164.8409,15904.0
2020-02-11 14:45:00,186.74,186.99,186.67,186.99,7418.0,164.8232,165.0439,164.7615,165.0439,7418.0
2020-02-11 14:50:00,186.99,187.13,186.8,186.83,13605.0,165.0439,165.1675,164.8762,164.9027,13605.0
2020-02-11 14:55:00,186.79,186.85,186.58,186.65,5053.0,164.8674,164.9203,164.682,164.7438,5053.0
2020-02-11 15:00:00,186.68,186.69,186.48,186.54,7734.0,164.7703,164.7791,164.5938,164.6467,7734.0
2020-02-11 15:05:00,186.57,186.65,186.5,186.5,4818.0,164.6732,164.7438,164.6114,164.6114,4818.0
2020-02-11 15:10:00,186.49,186.78,186.48,186.63,34817.0,164.6026,164.8586,164.5938,164.7262,34817.0
2020-02-11 15:15:00,186.54,186.8,186.49,186.58,14825.0,164.6467,164.8762,164.6026,164.682,14825.0
2020-02-11 15:20:00,186.56,186.67,186.4,186.64,7793.0,164.6644,164.7615,164.5231,164.735,7793.0
2020-02-11 15:25:00,186.71,186.81,186.48,186.75,16968.0,164.7968,164.885,164.5938,164.8321,16968.0
2020-02-11 15:30:00,186.79,187.07,186.69,186.95,24285.0,164.8674,165.1145,164.7791,165.0086,24285.0
2020-02-11 15:35:00,186.95,187.01,186.85,186.93,16092.0,165.0086,165.0616,164.9203,164.9909,16092.0
2020-02-11 15:40:00,186.94,187.04,186.71,186.86,11451.0,164.9998,165.088,164.7968,164.9292,11451.0
2020-02-11 15:45:00,186.84,187.0,186.66,186.68,17481.0,164.9115,165.0527,164.7526,164.7703,17481.0
2020-02-11 15:50:00,186.6,187.05,186.53,186.93,29957.0,164.6997,165.0969,164.6379,164.9909,29957.0
2020-02-11 15:55:00,186.92,187.03,186.75,186.94,54948.0,164.9821,165.0792,164.8321,164.9998,54948.0
2020-02-12 09:30:00,187.36,187.42,186.68,187.25,38921.0,165.3705,165.4234,164.7703,165.2734,38921.0
2020-02-12 09:35:00,187.2,187.2,186.7,186.87,2800.0,165.2293,165.2293,164.7879,164.938,2800.0
2020-02-12 09:40:00,186.76,187.51,186.75,187.36,9461.0,164.8409,165.5029,164.8321,165.3705,9461.0
2020-02-12 09:45:00,187.42,187.84,187.19,187.2,18066.0,165.4234,165.7941,165.2204,165.2293,18066.0
2020-02-12 09:50:00,187.18,187.26,187.05,187.2,8257.0,165.2116,165.2822,165.0969,165.2293,8257.0
2020-02-12 09:55:00,187.25,188.17,187.2,187.94,34019.0,165.2734,166.0854,165.2293,165.8824,34019.0
2020-02-12 10:00:00,187.88,188.28,187.52,187.52,12268.0,165.8294,166.1825,165.5117,165.5117,12268.0
2020-02-12 10:05:00,187.48,187.53,187.18,187.23,6264.0,165.4764,165.5205,165.2116,165.2557,6264.0
2020-02-12 10:10:00,187.22,187.22,186.84,186.91,8444.0,165.2469,165.2469,164.9115,164.9733,8444.0
2020-02-12 10:15:00,186.94,186.94,186.61,186.84,9152.0,164.9998,164.9998,164.7085,164.9115,9152.0
2020-02-12 10:20:00,186.87,186.92,186.55,186.58,6540.0,164.938,164.9821,164.6555,164.682,6540.0
2020-02-12 10:25:00,186.49,186.75,186.47,186.63,7085.0,164.6026,164.8321,164.5849,164.7262,7085.0
2020-02-12 10:30:00,186.54,186.84,186.44,186.73,8053.0,164.6467,164.9115,164.5585,164.8144,8053.0
2020-02-12 10:35:00,186.63,187.13,186.58,186.95,15617.0,164.7262,165.1675,164.682,165.0086,15617.0
2020-02-12 10:40:00,186.99,187.05,186.81,186.93,11044.0,165.0439,165.0969,164.885,164.9909,11044.0
2020-02-12 10:45:00,186.92,187.11,186.92,187.05,3308.0,164.9821,165.1498,164.9821,165.0969,3308.0
2020-02-12 10:50:00,187.05,187.09,187.02,187.05,3447.0,165.0969,165.1322,165.0704,165.0969,3447.0
2020-02-12 10:55:00,187.14,187.21,186.9,187.14,8071.0,165.1763,165.2381,164.9645,165.1763,8071.0
2020-02-12 11:00:00,187.12,187.14,186.86,186.86,1500.0,165.1586,165.1763,164.9292,164.9292,1500.0
2020-02-12 11:05:00,186.87,186.98,186.82,186.97,3667.0,164.938,165.0351,164.8939,165.0263,3667.0
2020-02-12 11:10:00,186.93,187.1,186.92,187.0,59763.0,164.9909,165.141,164.9821,165.0527,59763.0
2020-02-12 11:15:00,187.01,187.05,186.93,186.95,4451.0,165.0616,165.0969,164.9909,165.0086,4451.0
2020-02-12 11:20:00,186.93,187.06,186.84,187.05,11611.0,164.9909,165.1057,164.9115,165.0969,11611.0
2020-02-12 11:25:00,187.03,187.08,186.98,187.08,5867.0,165.0792,165.1233,165.0351,165.1233,5867.0
2020-02-12 11:30:00,187.07,187.14,186.98,186.98,3023.0,165.1145,165.1763,165.0351,165.0351,3023.0
2020-02-12 11:35:00,186.98,187.1,186.9,187.1,3973.0,165.0351,165.141,164.9645,165.141,3973.0
2020-02-12 11:40:00,187.05,187.05,186.98,187.04,3612.0,165.0969,165.0969,165.0351,165.088,3612.0
2020-02-12 11:45:00,187.05,187.6,187.02,187.32,24694.0,165.0969,165.5823,165.0704,165.3352,24694.0
2020-02-12 11:50:00,187.28,187.3,187.05,187.05,1897.0,165.2999,165.3175,165.0969,165.0969,1897.0
2020-02-12 11:55:00,187.07,187.16,186.85,186.96,9243.0,165.1145,165.194,164.9203,165.0174,9243.0
2020-02-12 12:00:00,187.05,187.47,187.04,187.47,6769.0,165.0969,165.4676,165.088,165.4676,6769.0
2020-02-12 12:05:00,187.53,187.59,187.44,187.49,2217.0,165.5205,165.5735,165.4411,165.4852,2217.0
2020-02-12 12:10:00,187.45,187.45,187.27,187.34,4850.0,165.4499,165.4499,165.291,165.3528,4850.0
2020-02-12 12:15:00,187.35,187.54,187.35,187.5,6848.0,165.3617,165.5294,165.3617,165.494,6848.0
2020-02-12 12:20:00,187.48,187.53,187.21,187.22,2992.0,165.4764,165.5205,165.2381,165.2469,2992.0
2020-02-12 12:25:00,187.22,187.25,187.11,187.17,3192.0,165.2469,165.2734,165.1498,165.2028,3192.0
2020-02-12 12:30:00,187.2,187.46,187.2,187.27,5683.0,165.2293,165.4587,165.2293,165.291,5683.0
2020-02-12 12:35:00,187.27,187.3,187.19,187.24,4150.0,165.291,165.3175,165.2204,165.2646,4150.0
2020-02-12 12:40:00,187.2,187.21,187.03,187.11,1845.0,165.2293,165.2381,165.0792,165.1498,1845.0
2020-02-12 12:45:00,187.17,187.47,187.15,187.47,12507.0,165.2028,165.4676,165.1851,165.4676,12507.0
2020-02-12 12:50:00,187.47,187.57,187.39,187.4,7774.0,165.4676,165.5558,165.397,165.4058,7774.0
2020-02-12 12:55:00,187.41,187.49,187.37,187.49,3561.0,165.4146,165.4852,165.3793,165.4852,3561.0
2020-02-12 13:00:00,187.43,187.46,187.3,187.37,2234.0,165.4323,165.4587,165.3175,165.3793,2234.0
2020-02-12 13:05:00,187.37,187.52,187.35,187.42,6100.0,165.3793,165.5117,165.3617,165.4234,6100.0
2020-02-12 13:10:00,187.34,187.42,187.14,187.15,5916.0,165.3528,165.4234,165.1763,165.1851,5916.0
2020-02-12 13:15:00,187.18,187.52,187.17,187.51,13835.0,165.2116,165.5117,165.2028,165.5029,13835.0
2020-02-12 13:20:00,187.47,187.5,187.36,187.36,2763.0,165.4676,165.494,165.3705,165.3705,2763.0
2020-02-12 13:25:00,187.36,187.81,187.31,187.72,12113.0,165.3705,165.7677,165.3263,165.6882,12113.0
2020-02-12 13:30:00,187.72,187.95,187.71,187.94,5411.0,165.6882,165.8912,165.6794,165.8824,5411.0
2020-02-12 13:35:00,187.9,187.93,187.8,187.87,5709.0,165.8471,165.8736,165.7588,165.8206,5709.0
2020-02-12 13:40:00,187.88,188.05,187.88,188.0,7896.0,165.8294,165.9795,165.8294,165.9354,7896.0
2020-02-12 13:45:00,187.88,187.97,187.75,187.75,3399.0,165.8294,165.9089,165.7147,165.7147,3399.0
2020-02-12 13:50:00,187.74,188.21,187.73,188.21,10566.0,165.7059,166.1207,165.6971,166.1207,10566.0
2020-02-12 13:55:00,188.22,188.23,188.09,188.09,4820.0,166.1295,166.1384,166.0148,166.0148,4820.0
2020-02-12 14:00:00,188.09,188.1,187.96,188.0,3568.0,166.0148,166.0236,165.9001,165.9354,3568.0
2020-02-12 14:05:00,188.03,188.44,188.0,188.37,6750.0,165.9618,166.3237,165.9354,166.2619,6750.0
2020-02-12 14:10:00,188.35,188.37,188.18,188.2,1967.0,166.2443,166.2619,166.0942,166.1119,1967.0
2020-02-12 14:15:00,188.16,188.51,188.15,188.33,7708.0,166.0766,166.3855,166.0678,166.2266,7708.0
2020-02-12 14:20:00,188.34,188.5,188.2,188.31,20350.0,166.2355,166.3767,166.1119,166.209,20350.0
2020-02-12 14:25:00,188.38,188.38,188.22,188.23,13102.0,166.2708,166.2708,166.1295,166.1384,13102.0
2020-02-12 14:30:00,188.18,188.31,188.03,188.31,4972.0,166.0942,166.209,165.9618,166.209,4972.0
2020-02-12 14:35:00,188.32,188.4,188.22,188.25,6540.0,166.2178,166.2884,166.1295,166.156,6540.0
2020-02-12 14:40:00,188.19,188.28,188.14,188.15,8488.0,166.1031,166.1825,166.0589,166.0678,8488.0
2020-02-12 14:45:00,188.14,188.16,188.05,188.13,4446.0,166.0589,166.0766,165.9795,166.0501,4446.0
2020-02-12 14:50:00,188.07,188.08,187.88,188.08,3949.0,165.9971,166.006,165.8294,166.006,3949.0
2020-02-12 14:55:00,188.06,188.2,188.02,188.18,8612.0,165.9883,166.1119,165.953,166.0942,8612.0
2020-02-12 15:00:00,188.24,188.39,188.18,188.33,4822.0,166.1472,166.2796,166.0942,166.2266,4822.0
2020-02-12 15:05:00,188.33,188.43,188.29,188.31,4887.0,166.2266,166.3149,166.1913,166.209,4887.0
2020-02-12 15:10:00,188.37,188.37,188.27,188.35,5667.0,166.2619,166.2619,166.1737,166.2443,5667.0
2020-02-12 15:15:00,188.34,188.44,188.33,188.38,5758.0,166.2355,166.3237,166.2266,166.2708,5758.0
2020-02-12 15:20:00,188.44,188.63,188.41,188.56,11346.0,166.3237,166.4914,166.2972,166.4296,11346.0
2020-02-12 15:25:00,188.58,188.65,188.13,188.17,87251.0,166.4473,166.5091,166.0501,166.0854,87251.0
2020-02-12 15:30:00,188.16,188.5,188.15,188.48,12761.0,166.0766,166.3767,166.0678,166.359,12761.0
2020-02-12 15:35:00,188.47,188.47,188.19,188.26,75904.0,166.3502,166.3502,166.1031,166.1648,75904.0
2020-02-12 15:40:00,188.28,188.47,188.2,188.41,60040.0,166.1825,166.3502,166.1119,166.2972,60040.0
2020-02-12 15:45:00,188.45,188.68,188.45,188.53,14521.0,166.3326,166.5356,166.3326,166.4032,14521.0
2020-02-12 15:50:00,188.55,188.73,188.55,188.67,28738.0,166.4208,166.5797,166.4208,166.5267,28738.0
2020-02-12 15:55:00,188.65,188.75,188.41,188.75,65409.0,166.5091,166.5973,166.2972,166.5973,65409.0
2020-02-13 09:30:00,187.82,188.41,187.58,188.41,20427.0,165.7765,166.2972,165.5647,166.2972,20427.0
2020-02-13 09:35:00,188.34,188.67,188.34,188.36,4091.0,166.2355,166.5267,166.2355,166.2531,4091.0
2020-02-13 09:40:00,188.33,188.54,188.04,188.38,9224.0,166.2266,166.412,165.9707,166.2708,9224.0
2020-02-13 09:45:00,188.45,188.87,188.24,188.24,14026.0,166.3326,166.7033,166.1472,166.1472,14026.0
2020-02-13 09:50:00,188.32,188.97,188.23,188.97,11733.0,166.2178,166.7915,166.1384,166.7915,11733.0
2020-02-13 09:55:00,188.88,189.27,188.6,189.09,28754.0,166.7121,167.0563,166.4649,166.8974,28754.0
2020-02-13 10:00:00,188.91,188.97,188.4,188.71,14884.0,166.7386,166.7915,166.2884,166.562,14884.0
2020-02-13 10:05:00,188.73,189.3,188.59,189.28,8687.0,166.5797,167.0828,166.4561,167.0651,8687.0
2020-02-13 10:10:00,189.19,189.19,188.69,188.74,6859.0,166.9857,166.9857,166.5444,166.5885,6859.0
2020-02-13 10:15:00,189.05,189.05,188.72,188.78,3631.0,166.8621,166.8621,166.5709,166.6238,3631.0
2020-02-13 10:20:00,188.89,189.1,188.75,189.1,19411.0,166.7209,166.9063,166.5973,166.9063,19411.0
2020-02-13 10:25:00,189.02,189.08,188.77,188.99,14840.0,166.8357,166.8886,166.615,166.8092,14840.0
2020-02-13 10:30:00,189.03,189.13,188.73,188.73,19311.0,166.8445,166.9327,166.5797,166.5797,19311.0
2020-02-13 10:35:00,188.7,188.8,188.53,188.77,7750.0,166.5532,166.6415,166.4032,166.615,7750.0
2020-02-13 10:40:00,188.83,189.2,188.8,188.94,4449.0,166.668,166.9945,166.6415,166.765,4449.0
2020-02-13 10:45:00,189.02,189.28,188.96,189.13,10902.0,166.8357,167.0651,166.7827,166.9327,10902.0
2020-02-13 10:50:00,189.18,189.52,189.12,189.52,7441.0,166.9769,167.277,166.9239,167.277,7441.0
2020-02-13 10:55:00,189.5,189.5,189.27,189.27,6777.0,167.2593,167.2593,167.0563,167.0563,6777.0
2020-02-13 11:00:00,189.2,189.58,189.19,189.54,14431.0,166.9945,167.3299,166.9857,167.2946,14431.0
2020-02-13 11:05:00,189.54,189.77,189.51,189.63,29549.0,167.2946,167.4976,167.2681,167.3741,29549.0
2020-02-13 11:10:00,189.59,189.9,189.51,189.9,19583.0,167.3388,167.6124,167.2681,167.6124,19583.0
2020-02-13 11:15:00,189.87,190.07,189.43,189.5,41657.0,167.5859,167.7624,167.1975,167.2593,41657.0
2020-02-13 11:20:00,189.55,189.62,189.2,189.5,5403.0,167.3034,167.3652,166.9945,167.2593,5403.0
2020-02-13 11:25:00,189.45,189.78,189.42,189.78,5719.0,167.2152,167.5065,167.1887,167.5065,5719.0
2020-02-13 11:30:00,189.69,189.78,189.6,189.72,7794.0,167.427,167.5065,167.3476,167.4535,7794.0
2020-02-13 11:35:00,189.75,189.85,189.51,189.52,9754.0,167.48,167.5682,167.2681,167.277,9754.0
2020-02-13 11:40:00,189.5,189.65,189.42,189.51,6079.0,167.2593,167.3917,167.1887,167.2681,6079.0
2020-02-13 11:45:00,189.51,189.54,189.29,189.37,7592.0,167.2681,167.2946,167.074,167.1446,7592.0
2020-02-13 11:50:00,189.31,189.35,189.2,189.25,10134.0,167.0916,167.1269,166.9945,167.0387,10134.0
2020-02-13 11:55:00,189.26,189.54,189.26,189.46,9309.0,167.0475,167.2946,167.0475,167.224,9309.0
2020-02-13 12:00:00,189.5,189.74,189.49,189.73,9594.0,167.2593,167.4711,167.2505,167.4623,9594.0
2020-02-13 12:05:00,189.73,189.88,189.67,189.87,15292.0,167.4623,167.5947,167.4094,167.5859,15292.0
2020-02-13 12:10:00,189.84,190.04,189.8,189.8,8525.0,167.5594,167.7359,167.5241,167.5241,8525.0
2020-02-13 12:15:00,189.81,189.91,189.76,189.88,6588.0,167.5329,167.6212,167.4888,167.5947,6588.0
2020-02-13 12:20:00,189.83,189.86,189.64,189.64,3329.0,167.5506,167.5771,167.3829,167.3829,3329.0
2020-02-13 12:25:00,189.68,189.81,189.65,189.8,8438.0,167.4182,167.5329,167.3917,167.5241,8438.0
2020-02-13 12:30:00,189.81,190.0,189.77,190.0,10056.0,167.5329,167.7006,167.4976,167.7006,10056.0
2020-02-13 12:35:00,189.97,190.02,189.92,189.97,10545.0,167.6742,167.7183,167.63,167.6742,10545.0
2020-02-13 12:40:00,189.98,190.08,189.97,190.04,7906.0,167.683,167.7712,167.6742,167.7359,7906.0
2020-02-13 12:45:00,190.05,190.08,189.94,190.0,5886.0,167.7448,167.7712,167.6477,167.7006,5886.0
2020-02-13 12:50:00,189.99,190.01,189.93,189.95,4841.0,167.6918,167.7095,167.6389,167.6565,4841.0
2020-02-13 12:55:00,189.94,189.96,189.74,189.8,11181.0,167.6477,167.6653,167.4711,167.5241,11181.0
2020-02-13 13:00:00,189.82,189.89,189.49,189.5,5072.0,167.5418,167.6035,167.2505,167.2593,5072.0
2020-02-13 13:05:00,189.51,189.58,189.42,189.47,8624.0,167.2681,167.3299,167.1887,167.2328,8624.0
2020-02-13 13:10:00,189.49,189.6,189.41,189.5,6414.0,167.2505,167.3476,167.1799,167.2593,6414.0
2020-02-13 13:15:00,189.44,189.44,188.97,188.97,2400.0,167.2064,167.2064,166.7915,166.7915,2400.0
2020-02-13 13:20:00,188.96,189.47,188.96,189.2,6867.0,166.7827,167.2328,166.7827,166.9945,6867.0
2020-02-13 13:25:00,189.1,189.39,188.92,189.2,11484.0,166.9063,167.1622,166.7474,166.9945,11484.0
2020-02-13 13:30:00,189.15,189.15,188.98,189.04,4424.0,166.9504,166.9504,166.8003,166.8533,4424.0
2020-02-13 13:35:00,189.14,189.23,189.01,189.23,6051.0,166.9416,167.021,166.8268,167.021,6051.0
2020-02-13 13:40:00,189.27,189.78,189.26,189.47,66889.0,167.0563,167.5065,167.0475,167.2328,66889.0
2020-02-13 13:45:00,189.58,189.66,189.24,189.53,10035.0,167.3299,167.4005,167.0298,167.2858,10035.0
2020-02-13 13:50:00,189.54,189.61,189.39,189.39,5344.0,167.2946,167.3564,167.1622,167.1622,5344.0
2020-02-13 13:55:00,189.35,189.64,189.35,189.53,7330.0,167.1269,167.3829,167.1269,167.2858,7330.0
2020-02-13 14:00:00,189.47,189.77,189.36,189.67,25911.0,167.2328,167.4976,167.1357,167.4094,25911.0
2020-02-13 14:05:00,189.66,189.71,189.53,189.53,5513.0,167.4005,167.4447,167.2858,167.2858,5513.0
2020-02-13 14:10:00,189.53,189.79,189.52,189.77,7581.0,167.2858,167.5153,167.277,167.4976,7581.0
2020-02-13 14:15:00,189.72,189.85,189.65,189.77,6172.0,167.4535,167.5682,167.3917,167.4976,6172.0
2020-02-13 14:20:00,189.77,189.86,189.63,189.67,7299.0,167.4976,167.5771,167.3741,167.4094,7299.0
2020-02-13 14:25:00,189.59,189.62,189.42,189.6,7108.0,167.3388,167.3652,167.1887,167.3476,7108.0
2020-02-13 14:30:00,189.59,189.7,189.59,189.65,6641.0,167.3388,167.4358,167.3388,167.3917,6641.0
2020-02-13 14:35:00,189.66,189.66,189.4,189.61,8898.0,167.4005,167.4005,167.1711,167.3564,8898.0
2020-02-13 14:40:00,189.58,189.67,189.54,189.58,4272.0,167.3299,167.4094,167.2946,167.3299,4272.0
2020-02-13 14:45:00,189.59,189.64,189.55,189.63,3211.0,167.3388,167.3829,167.3034,167.3741,3211.0
2020-02-13 14:50:00,189.61,189.68,189.48,189.6,6117.0,167.3564,167.4182,167.2417,167.3476,6117.0
2020-02-13 14:55:00,189.61,189.84,189.58,189.8,8103.0,167.3564,167.5594,167.3299,167.5241,8103.0
2020-02-13 15:00:00,189.78,190.0,189.76,189.9,13907.0,167.5065,167.7006,167.4888,167.6124,13907.0
2020-02-13 15:05:00,189.88,189.98,189.77,189.79,4457.0,167.5947,167.683,167.4976,167.5153,4457.0
2020-02-13 15:10:00,189.82,189.88,189.71,189.76,4460.0,167.5418,167.5947,167.4447,167.4888,4460.0
2020-02-13 15:15:00,189.75,189.87,189.75,189.76,5439.0,167.48,167.5859,167.48,167.4888,5439.0
2020-02-13 15:20:00,189.77,189.77,189.58,189.69,13202.0,167.4976,167.4976,167.3299,167.427,13202.0
2020-02-13 15:25:00,189.72,190.0,189.68,189.82,15196.0,167.4535,167.7006,167.4182,167.5418,15196.0
2020-02-13 15:30:00,189.82,189.83,189.67,189.69,12302.0,167.5418,167.5506,167.4094,167.427,12302.0
2020-02-13 15:35:00,189.73,189.76,189.67,189.69,24305.0,167.4623,167.4888,167.4094,167.427,24305.0
2020-02-13 15:40:00,189.71,189.81,189.65,189.65,23953.0,167.4447,167.5329,167.3917,167.3917,23953.0
2020-02-13 15:45:00,189.62,189.63,189.49,189.55,14947.0,167.3652,167.3741,167.2505,167.3034,14947.0
2020-02-13 15:50:00,189.5,189.71,189.44,189.45,22648.0,167.2593,167.4447,167.2064,167.2152,22648.0
2020-02-13 15:55:00,189.42,189.56,189.31,189.56,76402.0,167.1887,167.3123,167.0916,167.3123,76402.0
2020-02-14 09:30:00,189.36,189.4,188.66,188.96,20472.0,167.1357,167.1711,166.5179,166.7827,20472.0
2020-02-14 09:35:00,188.92,188.96,188.28,188.28,17738.0,166.7474,166.7827,166.1825,166.1825,17738.0
2020-02-14 09:40:00,188.48,188.55,188.26,188.39,7342.0,166.359,166.4208,166.1648,166.2796,7342.0
2020-02-14 09:45:00,188.44,188.65,188.44,188.58,8502.0,166.3237,166.5091,166.3237,166.4473,8502.0
2020-02-14 09:50:00,188.62,189.04,188.59,188.74,6793.0,166.4826,166.8533,166.4561,166.5885,6793.0
2020-02-14 09:55:00,188.7,188.85,188.66,188.77,4775.0,166.5532,166.6856,166.5179,166.615,4775.0
2020-02-14 10:00:00,188.77,188.83,188.46,188.46,9523.0,166.615,166.668,166.3414,166.3414,9523.0
2020-02-14 10:05:00,188.52,188.54,188.17,188.18,14007.0,166.3943,166.412,166.0854,166.0942,14007.0
2020-02-14 10:10:00,188.11,188.26,187.93,188.24,4826.0,166.0325,166.1648,165.8736,166.1472,4826.0
2020-02-14 10:15:00,188.21,188.26,188.0,188.26,3661.0,166.1207,166.1648,165.9354,166.1648,3661.0
2020-02-14 10:20:00,188.19,188.36,188.08,188.09,4154.0,166.1031,166.2531,166.006,166.0148,4154.0
2020-02-14 10:25:00,188.1,188.27,188.06,188.1,5914.0,166.0236,166.1737,165.9883,166.0236,5914.0
2020-02-14 10:30:00,188.22,188.44,188.11,188.19,6543.0,166.1295,166.3237,166.0325,166.1031,6543.0
2020-02-14 10:35:00,188.19,188.19,187.64,187.7,5242.0,166.1031,166.1031,165.6176,165.6706,5242.0
2020-02-14 10:40:00,187.77,187.83,187.42,187.46,8015.0,165.7324,165.7853,165.4234,165.4587,8015.0
2020-02-14 10:45:00,187.46,187.58,187.33,187.37,13040.0,165.4587,165.5647,165.344,165.3793,13040.0
2020-02-14 10:50:00,187.4,187.58,187.38,187.41,5448.0,165.4058,165.5647,165.3881,165.4146,5448.0
2020-02-14 10:55:00,187.4,187.5,187.0,187.01,9819.0,165.4058,165.494,165.0527,165.0616,9819.0
2020-02-14 11:00:00,186.99,187.09,186.93,186.95,5869.0,165.0439,165.1322,164.9909,165.0086,5869.0
2020-02-14 11:05:00,186.94,186.97,186.84,186.89,6435.0,164.9998,165.0263,164.9115,164.9556,6435.0
2020-02-14 11:10:00,186.85,186.98,186.75,186.88,9604.0,164.9203,165.0351,164.8321,164.9468,9604.0
2020-02-14 11:15:00,186.88,187.11,186.87,186.98,4531.0,164.9468,165.1498,164.938,165.0351,4531.0
2020-02-14 11:20:00,186.94,187.17,186.78,187.17,70399.0,164.9998,165.2028,164.8586,165.2028,70399.0
2020-02-14 11:25:00,187.12,187.23,186.97,187.17,9323.0,165.1586,165.2557,165.0263,165.2028,9323.0
2020-02-14 11:30:00,187.16,187.37,187.05,187.25,4462.0,165.194,165.3793,165.0969,165.2734,4462.0
2020-02-14 11:35:00,187.33,187.33,187.1,187.22,5644.0,165.344,165.344,165.141,165.2469,5644.0
2020-02-14 11:40:00,187.23,187.23,186.89,186.89,3079.0,165.2557,165.2557,164.9556,164.9556,3079.0
2020-02-14 11:45:00,186.91,186.97,186.62,186.81,12973.0,164.9733,165.0263,164.7173,164.885,12973.0
2020-02-14 11:50:00,186.78,186.78,186.65,186.78,8059.0,164.8586,164.8586,164.7438,164.8586,8059.0
2020-02-14 11:55:00,186.75,187.02,186.71,186.99,9310.0,164.8321,165.0704,164.7968,165.0439,9310.0
2020-02-14 12:00:00,187.0,187.24,186.99,187.17,4105.0,165.0527,165.2646,165.0439,165.2028,4105.0
2020-02-14 12:05:00,187.17,187.17,186.99,187.01,6154.0,165.2028,165.2028,165.0439,165.0616,6154.0
2020-02-14 12:10:00,187.04,187.3,187.03,187.23,6771.0,165.088,165.3175,165.0792,165.2557,6771.0
2020-02-14 12:15:00,187.27,187.27,187.19,187.25,2666.0,165.291,165.291,165.2204,165.2734,2666.0
2020-02-14 12:20:00,187.22,187.25,187.09,187.17,5621.0,165.2469,165.2734,165.1322,165.2028,5621.0
2020-02-14 12:25:00,187.16,187.17,186.86,186.86,3613.0,165.194,165.2028,164.9292,164.9292,3613.0
2020-02-14 12:30:00,186.9,187.1,186.9,186.9,5494.0,164.9645,165.141,164.9645,164.9645,5494.0
2020-02-14 12:35:00,186.87,186.94,186.76,186.88,3263.0,164.938,164.9998,164.8409,164.9468,3263.0
2020-02-14 12:40:00,186.86,187.02,186.79,186.99,15114.0,164.9292,165.0704,164.8674,165.0439,15114.0
2020-02-14 12:45:00,186.98,187.53,186.98,187.12,20489.0,165.0351,165.5205,165.0351,165.1586,20489.0
2020-02-14 12:50:00,187.13,187.51,187.12,187.46,11093.0,165.1675,165.5029,165.1586,165.4587,11093.0
2020-02-14 12:55:00,187.54,187.54,187.23,187.38,10372.0,165.5294,165.5294,165.2557,165.3881,10372.0
2020-02-14 13:00:00,187.37,187.5,187.32,187.36,6809.0,165.3793,165.494,165.3352,165.3705,6809.0
2020-02-14 13:05:00,187.31,187.47,187.26,187.29,3092.0,165.3263,165.4676,165.2822,165.3087,3092.0
2020-02-14 13:10:00,187.23,187.56,187.2,187.54,15183.0,165.2557,165.547,165.2293,165.5294,15183.0
2020-02-14 13:15:00,187.5,187.65,187.45,187.55,8303.0,165.494,165.6264,165.4499,165.5382,8303.0
2020-02-14 13:20:00,187.52,187.79,187.49,187.79,8911.0,165.5117,165.75,165.4852,165.75,8911.0
2020-02-14 13:25:00,187.76,187.89,187.62,187.83,11570.0,165.7235,165.8383,165.6,165.7853,11570.0
2020-02-14 13:30:00,187.81,187.83,187.42,187.5,8986.0,165.7677,165.7853,165.4234,165.494,8986.0
2020-02-14 13:35:00,187.53,187.67,187.51,187.57,7032.0,165.5205,165.6441,165.5029,165.5558,7032.0
2020-02-14 13:40:00,187.48,187.63,187.27,187.55,17365.0,165.4764,165.6088,165.291,165.5382,17365.0
2020-02-14 13:45:00,187.55,187.68,187.44,187.61,23147.0,165.5382,165.6529,165.4411,165.5911,23147.0
2020-02-14 13:50:00,187.58,187.6,187.45,187.52,11039.0,165.5647,165.5823,165.4499,165.5117,11039.0
2020-02-14 13:55:00,187.52,187.63,187.5,187.57,5426.0,165.5117,165.6088,165.494,165.5558,5426.0
2020-02-14 14:00:00,187.56,187.74,187.54,187.7,8270.0,165.547,165.7059,165.5294,165.6706,8270.0
2020-02-14 14:05:00,187.73,187.87,187.66,187.77,11040.0,165.6971,165.8206,165.6353,165.7324,11040.0
2020-02-14 14:10:00,187.84,187.84,187.63,187.66,5034.0,165.7941,165.7941,165.6088,165.6353,5034.0
2020-02-14 14:15:00,187.69,187.69,187.35,187.48,8514.0,165.6617,165.6617,165.3617,165.4764,8514.0
2020-02-14 14:20:00,187.46,187.63,187.46,187.52,33229.0,165.4587,165.6088,165.4587,165.5117,33229.0
2020-02-14 14:25:00,187.61,187.89,187.59,187.73,8464.0,165.5911,165.8383,165.5735,165.6971,8464.0
2020-02-14 14:30:00,187.72,187.9,187.67,187.9,4268.0,165.6882,165.8471,165.6441,165.8471,4268.0
2020-02-14 14:35:00,187.87,188.2,187.87,188.11,5662.0,165.8206,166.1119,165.8206,166.0325,5662.0
2020-02-14 14:40:00,188.08,188.22,188.06,188.17,5150.0,166.006,166.1295,165.9883,166.0854,5150.0
2020-02-14 14:45:00,188.17,188.21,187.91,188.0,4786.0,166.0854,166.1207,165.8559,165.9354,4786.0
2020-02-14 14:50:00,187.9,188.01,187.65,187.84,8595.0,165.8471,165.9442,165.6264,165.7941,8595.0
2020-02-14 14:55:00,187.71,187.89,187.61,187.89,10137.0,165.6794,165.8383,165.5911,165.8383,10137.0
2020-02-14 15:00:00,187.9,187.97,187.78,187.97,11060.0,165.8471,165.9089,165.7412,165.9089,11060.0
2020-02-14 15:05:00,187.92,187.93,187.8,187.87,8685.0,165.8648,165.8736,165.7588,165.8206,8685.0
2020-02-14 15:10:00,187.87,187.89,187.78,187.83,8901.0,165.8206,165.8383,165.7412,165.7853,8901.0
2020-02-14 15:15:00,187.84,187.92,187.77,187.92,16430.0,165.7941,165.8648,165.7324,165.8648,16430.0
2020-02-14 15:20:00,187.89,188.0,187.69,187.69,8324.0,165.8383,165.9354,165.6617,165.6617,8324.0
2020-02-14 15:25:00,187.69,187.7,187.44,187.6,14821.0,165.6617,165.6706,165.4411,165.5823,14821.0
2020-02-14 15:30:00,187.59,187.6,187.36,187.37,6784.0,165.5735,165.5823,165.3705,165.3793,6784.0
2020-02-14 15:35:00,187.38,187.47,187.22,187.46,16727.0,165.3881,165.4676,165.2469,165.4587,16727.0
2020-02-14 15:40:00,187.41,187.54,187.37,187.5,18612.0,165.4146,165.5294,165.3793,165.494,18612.0
2020-02-14 15:45:00,187.51,187.55,187.45,187.51,13797.0,165.5029,165.5382,165.4499,165.5029,13797.0
2020-02-14 15:50:00,187.55,187.7,187.47,187.7,30113.0,165.5382,165.6706,165.4676,165.6706,30113.0
2020-02-14 15:55:00,187.62,188.02,187.54,188.02,136535.0,165.6,165.953,165.5294,165.953,136535.0
2020-02-18 09:30:00,187.18,187.7,186.69,186.84,32607.0,165.2116,165.6706,164.7791,164.9115,32607.0
2020-02-18 09:35:00,186.95,188.17,186.84,187.96,15280.0,165.0086,166.0854,164.9115,165.9001,15280.0
2020-02-18 09:40:00,187.98,188.4,187.89,187.91,7535.0,165.9177,166.2884,165.8383,165.8559,7535.0
2020-02-18 09:45:00,188.19,188.35,187.89,188.19,3837.0,166.1031,166.2443,165.8383,166.1031,3837.0
2020-02-18 09:50:00,188.06,188.16,187.76,187.97,23419.0,165.9883,166.0766,165.7235,165.9089,23419.0
2020-02-18 09:55:00,187.94,188.24,187.9,188.19,3268.0,165.8824,166.1472,165.8471,166.1031,3268.0
2020-02-18 10:00:00,188.17,188.26,187.84,187.87,7730.0,166.0854,166.1648,165.7941,165.8206,7730.0
2020-02-18 10:05:00,187.93,188.39,187.9,188.23,4389.0,165.8736,166.2796,165.8471,166.1384,4389.0
2020-02-18 10:10:00,188.27,188.73,188.26,188.53,9660.0,166.1737,166.5797,166.1648,166.4032,9660.0
2020-02-18 10:15:00,188.57,188.62,188.4,188.48,9955.0,166.4385,166.4826,166.2884,166.359,9955.0
2020-02-18 10:20:00,188.46,188.51,188.24,188.27,11410.0,166.3414,166.3855,166.1472,166.1737,11410.0
2020-02-18 10:25:00,188.28,188.28,187.97,188.16,22104.0,166.1825,166.1825,165.9089,166.0766,22104.0
2020-02-18 10:30:00,188.12,188.26,187.76,187.84,3524.0,166.0413,166.1648,165.7235,165.7941,3524.0
2020-02-18 10:35:00,187.83,188.2,187.64,187.87,9520.0,165.7853,166.1119,165.6176,165.8206,9520.0
2020-02-18 10:40:00,188.08,188.09,187.69,187.91,2563.0,166.006,166.0148,165.6617,165.8559,2563.0
2020-02-18 10:45:00,188.21,188.6,188.2,188.4,7396.0,166.1207,166.4649,166.1119,166.2884,7396.0
2020-02-18 10:50:00,188.5,188.6,188.43,188.45,4472.0,166.3767,166.4649,166.3149,166.3326,4472.0
2020-02-18 10:55:00,188.39,188.66,188.1,188.66,11964.0,166.2796,166.5179,166.0236,166.5179,11964.0
2020-02-18 11:00:00,188.72,188.72,188.0,188.0,6360.0,166.5709,166.5709,165.9354,165.9354,6360.0
2020-02-18 11:05:00,187.82,188.07,187.62,187.78,16807.0,165.7765,165.9971,165.6,165.7412,16807.0
2020-02-18 11:10:00,187.77,187.98,187.21,187.4,17924.0,165.7324,165.9177,165.2381,165.4058,17924.0
2020-02-18 11:15:00,187.37,187.62,187.31,187.47,10504.0,165.3793,165.6,165.3263,165.4676,10504.0
2020-02-18 11:20:00,187.36,187.7,187.25,187.7,6610.0,165.3705,165.6706,165.2734,165.6706,6610.0
2020-02-18 11:25:00,187.62,187.78,187.35,187.58,24947.0,165.6,165.7412,165.3617,165.5647,24947.0
2020-02-18 11:30:00,187.57,187.75,187.5,187.67,5104.0,165.5558,165.7147,165.494,165.6441,5104.0
2020-02-18 11:35:00,187.76,187.79,187.54,187.61,2234.0,165.7235,165.75,165.5294,165.5911,2234.0
2020-02-18 11:40:00,187.67,187.67,187.39,187.42,3700.0,165.6441,165.6441,165.397,165.4234,3700.0
2020-02-18 11:45:00,187.53,187.55,187.34,187.37,2822.0,165.5205,165.5382,165.3528,165.3793,2822.0
2020-02-18 11:50:00,187.44,187.59,187.38,187.51,4191.0,165.4411,165.5735,165.3881,165.5029,4191.0
2020-02-18 11:55:00,187.53,187.53,187.23,187.38,6014.0,165.5205,165.5205,165.2557,165.3881,6014.0
2020-02-18 12:00:00,187.4,187.5,187.25,187.5,6234.0,165.4058,165.494,165.2734,165.494,6234.0
2020-02-18 12:05:00,187.42,187.92,187.41,187.69,8498.0,165.4234,165.8648,165.4146,165.6617,8498.0
2020-02-18 12:10:00,187.7,188.13,187.69,188.01,11904.0,165.6706,166.0501,165.6617,165.9442,11904.0
2020-02-18 12:15:00,188.15,188.15,187.77,187.94,8074.0,166.0678,166.0678,165.7324,165.8824,8074.0
2020-02-18 12:20:00,188.02,188.27,187.84,188.26,8350.0,165.953,166.1737,165.7941,166.1648,8350.0
2020-02-18 12:25:00,188.21,188.29,187.94,187.95,4160.0,166.1207,166.1913,165.8824,165.8912,4160.0
2020-02-18 12:30:00,188.01,188.05,187.88,187.88,3171.0,165.9442,165.9795,165.8294,165.8294,3171.0
2020-02-18 12:35:00,187.94,188.06,187.82,187.86,10418.0,165.8824,165.9883,165.7765,165.8118,10418.0
2020-02-18 12:40:00,187.9,187.9,187.79,187.81,1200.0,165.8471,165.8471,165.75,165.7677,1200.0
2020-02-18 12:45:00,187.82,188.07,187.73,188.07,9298.0,165.7765,165.9971,165.6971,165.9971,9298.0
2020-02-18 12:50:00,187.99,188.06,187.92,188.06,1220.0,165.9265,165.9883,165.8648,165.9883,1220.0
2020-02-18 12:55:00,187.91,188.06,187.9,188.06,1696.0,165.8559,165.9883,165.8471,165.9883,1696.0
2020-02-18 13:00:00,188.07,188.14,187.97,187.99,4834.0,165.9971,166.0589,165.9089,165.9265,4834.0
2020-02-18 13:05:00,187.99,188.01,187.83,187.83,1593.0,165.9265,165.9442,165.7853,165.7853,1593.0
2020-02-18 13:10:00,187.86,187.86,187.6,187.63,2609.0,165.8118,165.8118,165.5823,165.6088,2609.0
2020-02-18 13:15:00,187.73,188.0,187.69,187.99,9949.0,165.6971,165.9354,165.6617,165.9265,9949.0
2020-02-18 13:20:00,187.92,187.92,187.68,187.83,1665.0,165.8648,165.8648,165.6529,165.7853,1665.0
2020-02-18 13:25:00,187.83,187.89,187.62,187.64,3652.0,165.7853,165.8383,165.6,165.6176,3652.0
2020-02-18 13:30:00,187.75,187.91,187.72,187.73,5337.0,165.7147,165.8559,165.6882,165.6971,5337.0
2020-02-18 13:35:00,187.72,187.78,187.55,187.78,6816.0,165.6882,165.7412,165.5382,165.7412,6816.0
2020-02-18 13:40:00,187.82,187.82,187.6,187.6,2842.0,165.7765,165.7765,165.5823,165.5823,2842.0
2020-02-18 13:45:00,187.57,187.88,187.52,187.8,6122.0,165.5558,165.8294,165.5117,165.7588,6122.0
2020-02-18 13:50:00,187.9,187.9,187.69,187.74,3694.0,165.8471,165.8471,165.6617,165.7059,3694.0
2020-02-18 13:55:00,187.78,187.81,187.62,187.71,6121.0,165.7412,165.7677,165.6,165.6794,6121.0
2020-02-18 14:00:00,187.73,187.81,187.66,187.73,3457.0,165.6971,165.7677,165.6353,165.6971,3457.0
2020-02-18 14:05:00,187.76,187.78,187.62,187.67,6701.0,165.7235,165.7412,165.6,165.6441,6701.0
2020-02-18 14:10:00,187.7,187.74,187.63,187.68,5634.0,165.6706,165.7059,165.6088,165.6529,5634.0
2020-02-18 14:15:00,187.69,188.1,187.65,188.03,9806.0,165.6617,166.0236,165.6264,165.9618,9806.0
2020-02-18 14:20:00,188.01,188.01,187.71,187.88,2625.0,165.9442,165.9442,165.6794,165.8294,2625.0
2020-02-18 14:25:00,187.96,188.2,187.96,188.11,3405.0,165.9001,166.1119,165.9001,166.0325,3405.0
2020-02-18 14:30:00,188.07,188.17,187.95,187.98,3202.0,165.9971,166.0854,165.8912,165.9177,3202.0
2020-02-18 14:35:00,187.98,188.11,187.95,188.09,3946.0,165.9177,166.0325,165.8912,166.0148,3946.0
2020-02-18 14:40:00,188.03,188.14,187.98,188.02,2911.0,165.9618,166.0589,165.9177,165.953,2911.0
2020-02-18 14:45:00,187.98,188.02,187.93,187.95,3246.0,165.9177,165.953,165.8736,165.8912,3246.0
2020-02-18 14:50:00,187.93,187.96,187.82,187.96,3005.0,165.8736,165.9001,165.7765,165.9001,3005.0
2020-02-18 14:55:00,187.96,188.01,187.69,187.75,4697.0,165.9001,165.9442,165.6617,165.7147,4697.0
2020-02-18 15:00:00,187.77,187.93,187.76,187.91,7675.0,165.7324,165.8736,165.7235,165.8559,7675.0
2020-02-18 15:05:00,187.91,187.96,187.81,187.83,8668.0,165.8559,165.9001,165.7677,165.7853,8668.0
2020-02-18 15:10:00,187.8,188.0,187.73,187.96,2300.0,165.7588,165.9354,165.6971,165.9001,2300.0
2020-02-18 15:15:00,187.93,187.93,187.77,187.84,2688.0,165.8736,165.8736,165.7324,165.7941,2688.0
2020-02-18 15:20:00,187.86,187.87,187.69,187.87,3419.0,165.8118,165.8206,165.6617,165.8206,3419.0
2020-02-18 15:25:00,187.9,187.9,187.71,187.83,14059.0,165.8471,165.8471,165.6794,165.7853,14059.0
2020-02-18 15:30:00,187.83,188.0,187.7,187.75,17659.0,165.7853,165.9354,165.6706,165.7147,17659.0
2020-02-18 15:35:00,187.8,187.85,187.7,187.71,6930.0,165.7588,165.803,165.6706,165.6794,6930.0
2020-02-18 15:40:00,187.71,187.92,187.7,187.89,8608.0,165.6794,165.8648,165.6706,165.8383,8608.0
2020-02-18 15:45:00,187.93,187.93,187.7,187.77,12061.0,165.8736,165.8736,165.6706,165.7324,12061.0
2020-02-18 15:50:00,187.81,188.11,187.77,187.92,21556.0,165.7677,166.0325,165.7324,165.8648,21556.0
2020-02-18 15:55:00,187.91,188.13,187.63,188.11,106742.0,165.8559,166.0501,165.6088,166.0325,106742.0
2020-02-19 09:30:00,188.23,188.69,187.72,188.57,44033.0,166.1384,166.5444,165.6882,166.4385,44033.0
2020-02-19 09:35:00,188.31,188.53,187.65,187.71,4121.0,166.209,166.4032,165.6264,165.6794,4121.0
2020-02-19 09:40:00,187.93,188.41,187.85,188.3,8263.0,165.8736,166.2972,165.803,166.2002,8263.0
2020-02-19 09:45:00,188.32,188.32,187.86,187.92,10217.0,166.2178,166.2178,165.8118,165.8648,10217.0
2020-02-19 09:50:00,187.97,188.17,187.89,187.95,7261.0,165.9089,166.0854,165.8383,165.8912,7261.0
2020-02-19 09:55:00,187.89,187.95,187.53,187.59,26371.0,165.8383,165.8912,165.5205,165.5735,26371.0
2020-02-19 10:00:00,187.65,188.0,187.48,188.0,29854.0,165.6264,165.9354,165.4764,165.9354,29854.0
2020-02-19 10:05:00,187.95,188.01,187.29,187.86,7968.0,165.8912,165.9442,165.3087,165.8118,7968.0
2020-02-19 10:10:00,187.84,187.97,187.36,187.39,5356.0,165.7941,165.9089,165.3705,165.397,5356.0
2020-02-19 10:15:00,187.27,187.57,187.27,187.48,8113.0,165.291,165.5558,165.291,165.4764,8113.0
2020-02-19 10:20:00,187.55,187.71,187.42,187.57,8400.0,165.5382,165.6794,165.4234,165.5558,8400.0
2020-02-19 10:25:00,187.46,187.79,187.42,187.59,8212.0,165.4587,165.75,165.4234,165.5735,8212.0
2020-02-19 10:30:00,187.71,187.88,187.65,187.67,4841.0,165.6794,165.8294,165.6264,165.6441,4841.0
2020-02-19 10:35:00,187.71,187.84,187.63,187.75,4362.0,165.6794,165.7941,165.6088,165.7147,4362.0
2020-02-19 10:40:00,187.84,187.93,187.74,187.81,10481.0,165.7941,165.8736,165.7059,165.7677,10481.0
2020-02-19 10:45:00,187.81,187.91,187.74,187.8,6112.0,165.7677,165.8559,165.7059,165.7588,6112.0
2020-02-19 10:50:00,187.84,187.84,187.7,187.75,3176.0,165.7941,165.7941,165.6706,165.7147,3176.0
2020-02-19 10:55:00,187.73,187.86,187.69,187.74,5984.0,165.6971,165.8118,165.6617,165.7059,5984.0
2020-02-19 11:00:00,187.69,187.8,187.49,187.73,22398.0,165.6617,165.7588,165.4852,165.6971,22398.0
2020-02-19 11:05:00,187.65,187.84,187.65,187.73,4185.0,165.6264,165.7941,165.6264,165.6971,4185.0
2020-02-19 11:10:00,187.73,187.77,187.67,187.76,1834.0,165.6971,165.7324,165.6441,165.7235,1834.0
2020-02-19 11:15:00,187.81,187.84,187.63,187.63,2751.0,165.7677,165.7941,165.6088,165.6088,2751.0
2020-02-19 11:20:00,187.63,187.75,187.5,187.5,6056.0,165.6088,165.7147,165.494,165.494,6056.0
2020-02-19 11:25:00,187.45,187.51,187.38,187.51,3915.0,165.4499,165.5029,165.3881,165.5029,3915.0
2020-02-19 11:30:00,187.53,188.19,187.5,188.15,19450.0,165.5205,166.1031,165.494,166.0678,19450.0
2020-02-19 11:35:00,188.12,188.36,188.11,188.25,19578.0,166.0413,166.2531,166.0325,166.156,19578.0
2020-02-19 11:40:00,188.26,188.27,187.92,188.03,45141.0,166.1648,166.1737,165.8648,165.9618,45141.0
2020-02-19 11:45:00,188.02,188.05,187.9,187.96,10817.0,165.953,165.9795,165.8471,165.9001,10817.0
2020-02-19 11:50:00,187.93,188.1,187.9,188.1,12114.0,165.8736,166.0236,165.8471,166.0236,12114.0
2020-02-19 11:55:00,188.03,188.06,187.85,187.95,4256.0,165.9618,165.9883,165.803,165.8912,4256.0
2020-02-19 12:00:00,187.96,188.0,187.79,187.79,2453.0,165.9001,165.9354,165.75,165.75,2453.0
2020-02-19 12:05:00,187.8,187.85,187.76,187.78,3901.0,165.7588,165.803,165.7235,165.7412,3901.0
2020-02-19 12:10:00,187.83,187.84,187.78,187.84,2924.0,165.7853,165.7941,165.7412,165.7941,2924.0
2020-02-19 12:15:00,187.88,188.0,187.83,187.97,5387.0,165.8294,165.9354,165.7853,165.9089,5387.0
2020-02-19 12:20:00,187.93,187.97,187.89,187.94,3169.0,165.8736,165.9089,165.8383,165.8824,3169.0
2020-02-19 12:25:00,187.91,187.91,187.75,187.75,8092.0,165.8559,165.8559,165.7147,165.7147,8092.0
2020-02-19 12:30:00,187.77,187.88,187.77,187.86,1500.0,165.7324,165.8294,165.7324,165.8118,1500.0
2020-02-19 12:35:00,187.89,188.17,187.85,188.05,7873.0,165.8383,166.0854,165.803,165.9795,7873.0
2020-02-19 12:40:00,188.05,188.07,188.01,188.01,2082.0,165.9795,165.9971,165.9442,165.9442,2082.0
2020-02-19 12:45:00,188.01,188.04,187.98,188.03,1000.0,165.9442,165.9707,165.9177,165.9618,1000.0
2020-02-19 12:50:00,187.97,188.02,187.9,187.93,3605.0,165.9089,165.953,165.8471,165.8736,3605.0
2020-02-19 12:55:00,187.92,188.03,187.9,188.0,3273.0,165.8648,165.9618,165.8471,165.9354,3273.0
2020-02-19 13:00:00,187.99,188.12,187.94,188.03,2800.0,165.9265,166.0413,165.8824,165.9618,2800.0
2020-02-19 13:05:00,188.08,188.12,188.07,188.07,1252.0,166.006,166.0413,165.9971,165.9971,1252.0
2020-02-19 13:10:00,188.08,188.08,187.9,187.9,3572.0,166.006,166.006,165.8471,165.8471,3572.0
2020-02-19 13:15:00,187.87,188.09,187.84,188.07,5947.0,165.8206,166.0148,165.7941,165.9971,5947.0
2020-02-19 13:20:00,188.03,188.03,187.83,187.83,2256.0,165.9618,165.9618,165.7853,165.7853,2256.0
2020-02-19 13:25:00,187.85,188.03,187.81,187.81,5158.0,165.803,165.9618,165.7677,165.7677,5158.0
2020-02-19 13:30:00,187.9,187.99,187.75,187.76,7009.0,165.8471,165.9265,165.7147,165.7235,7009.0
2020-02-19 13:35:00,187.81,188.05,187.77,187.98,8711.0,165.7677,165.9795,165.7324,165.9177,8711.0
2020-02-19 13:40:00,187.97,188.04,187.92,187.92,1656.0,165.9089,165.9707,165.8648,165.8648,1656.0
2020-02-19 13:45:00,187.91,187.99,187.69,187.86,10233.0,165.8559,165.9265,165.6617,165.8118,10233.0
2020-02-19 13:50:00,187.78,187.79,187.69,187.77,5603.0,165.7412,165.75,165.6617,165.7324,5603.0
2020-02-19 13:55:00,187.73,187.73,187.6,187.65,2100.0,165.6971,165.6971,165.5823,165.6264,2100.0
2020-02-19 14:00:00,187.61,187.75,187.57,187.57,3032.0,165.5911,165.7147,165.5558,165.5558,3032.0
2020-02-19 14:05:00,187.58,188.07,187.58,187.73,11125.0,165.5647,165.9971,165.5647,165.6971,11125.0
2020-02-19 14:10:00,187.81,187.84,187.65,187.65,6679.0,165.7677,165.7941,165.6264,165.6264,6679.0
2020-02-19 14:15:00,187.63,187.68,187.55,187.56,5111.0,165.6088,165.6529,165.5382,165.547,5111.0
2020-02-19 14:20:00,187.56,187.57,187.39,187.4,4296.0,165.547,165.5558,165.397,165.4058,4296.0
2020-02-19 14:25:00,187.38,187.47,187.32,187.43,5837.0,165.3881,165.4676,165.3352,165.4323,5837.0
2020-02-19 14:30:00,187.43,187.45,187.34,187.45,5695.0,165.4323,165.4499,165.3528,165.4499,5695.0
2020-02-19 14:35:00,187.41,187.58,187.38,187.47,4230.0,165.4146,165.5647,165.3881,165.4676,4230.0
2020-02-19 14:40:00,187.48,187.62,187.48,187.58,3963.0,165.4764,165.6,165.4764,165.5647,3963.0
2020-02-19 14:45:00,187.61,187.64,187.49,187.59,3495.0,165.5911,165.6176,165.4852,165.5735,3495.0
2020-02-19 14:50:00,187.61,187.61,187.37,187.38,3631.0,165.5911,165.5911,165.3793,165.3881,3631.0
2020-02-19 14:55:00,187.35,187.37,187.21,187.26,14051.0,165.3617,165.3793,165.2381,165.2822,14051.0
2020-02-19 15:00:00,187.29,187.29,187.18,187.19,5276.0,165.3087,165.3087,165.2116,165.2204,5276.0
2020-02-19 15:05:00,187.2,187.21,187.0,187.0,11474.0,165.2293,165.2381,165.0527,165.0527,11474.0
2020-02-19 15:10:00,187.04,187.1,186.98,186.99,5988.0,165.088,165.141,165.0351,165.0439,5988.0
2020-02-19 15:15:00,187.0,187.2,187.0,187.15,8942.0,165.0527,165.2293,165.0527,165.1851,8942.0
2020-02-19 15:20:00,187.18,187.24,187.13,187.15,6843.0,165.2116,165.2646,165.1675,165.1851,6843.0
2020-02-19 15:25:00,187.16,187.24,187.08,187.17,6251.0,165.194,165.2646,165.1233,165.2028,6251.0
2020-02-19 15:30:00,187.15,187.18,187.04,187.06,6865.0,165.1851,165.2116,165.088,165.1057,6865.0
2020-02-19 15:35:00,187.02,187.04,186.89,186.89,11522.0,165.0704,165.088,164.9556,164.9556,11522.0
2020-02-19 15:40:00,186.84,186.84,186.39,186.57,18263.0,164.9115,164.9115,164.5143,164.6732,18263.0
2020-02-19 15:45:00,186.58,186.68,186.44,186.44,13010.0,164.682,164.7703,164.5585,164.5585,13010.0
2020-02-19 15:50:00,186.4,186.51,186.33,186.42,30522.0,164.5231,164.6202,164.4614,164.5408,30522.0
2020-02-19 15:55:00,186.43,186.62,186.42,186.55,67275.0,164.5496,164.7173,164.5408,164.6555,67275.0
2020-02-20 09:30:00,186.07,186.55,186.02,186.3,22918.0,164.2319,164.6555,164.1877,164.4349,22918.0
2020-02-20 09:35:00,186.28,186.29,185.7,185.87,3610.0,164.4172,164.4261,163.9053,164.0554,3610.0
2020-02-20 09:40:00,185.95,186.04,185.46,185.74,9135.0,164.126,164.2054,163.6935,163.9406,9135.0
2020-02-20 09:45:00,185.94,185.95,185.71,185.71,6976.0,164.1171,164.126,163.9141,163.9141,6976.0
2020-02-20 09:50:00,185.8,186.47,185.74,186.28,5141.0,163.9936,164.5849,163.9406,164.4172,5141.0
2020-02-20 09:55:00,186.37,186.55,186.28,186.39,7438.0,164.4967,164.6555,164.4172,164.5143,7438.0
2020-02-20 10:00:00,186.34,186.36,186.15,186.22,9224.0,164.4702,164.4878,164.3025,164.3643,9224.0
2020-02-20 10:05:00,186.26,186.56,186.22,186.5,11419.0,164.3996,164.6644,164.3643,164.6114,11419.0
2020-02-20 10:10:00,186.81,187.02,186.73,186.89,2929.0,164.885,165.0704,164.8144,164.9556,2929.0
2020-02-20 10:15:00,186.82,186.97,186.82,186.97,2620.0,164.8939,165.0263,164.8939,165.0263,2620.0
2020-02-20 10:20:00,186.96,187.15,186.91,187.15,7438.0,165.0174,165.1851,164.9733,165.1851,7438.0
2020-02-20 10:25:00,187.1,187.35,186.98,186.98,6160.0,165.141,165.3617,165.0351,165.0351,6160.0
2020-02-20 10:30:00,187.03,187.25,186.96,187.11,6811.0,165.0792,165.2734,165.0174,165.1498,6811.0
2020-02-20 10:35:00,187.17,187.25,187.0,187.2,2711.0,165.2028,165.2734,165.0527,165.2293,2711.0
2020-02-20 10:40:00,187.22,187.22,187.0,187.1,3435.0,165.2469,165.2469,165.0527,165.141,3435.0
2020-02-20 10:45:00,187.12,187.18,186.83,186.93,8114.0,165.1586,165.2116,164.9027,164.9909,8114.0
2020-02-20 10:50:00,186.88,186.96,186.77,186.86,4467.0,164.9468,165.0174,164.8497,164.9292,4467.0
2020-02-20 10:55:00,186.93,187.01,186.83,186.86,5253.0,164.9909,165.0616,164.9027,164.9292,5253.0
2020-02-20 11:00:00,186.91,186.94,186.57,186.64,6703.0,164.9733,164.9998,164.6732,164.735,6703.0
2020-02-20 11:05:00,186.72,186.73,186.33,186.48,6275.0,164.8056,164.8144,164.4614,164.5938,6275.0
2020-02-20 11:10:00,186.45,186.45,186.05,186.07,11619.0,164.5673,164.5673,164.2142,164.2319,11619.0
2020-02-20 11:15:00,186.08,186.08,185.62,185.76,10669.0,164.2407,164.2407,163.8347,163.9583,10669.0
2020-02-20 11:20:00,185.86,186.2,185.81,186.19,6811.0,164.0465,164.3466,164.0024,164.3378,6811.0
2020-02-20 11:25:00,186.16,186.21,185.51,185.55,11037.0,164.3113,164.3554,163.7376,163.7729,11037.0
2020-02-20 11:30:00,185.58,185.72,184.42,184.64,20834.0,163.7994,163.923,162.7755,162.9697,20834.0
2020-02-20 11:35:00,184.83,185.11,184.53,185.11,6262.0,163.1374,163.3845,162.8726,163.3845,6262.0
2020-02-20 11:40:00,185.15,185.33,185.03,185.12,12450.0,163.4199,163.5787,163.3139,163.3934,12450.0
2020-02-20 11:45:00,185.25,185.25,184.78,185.06,8888.0,163.5081,163.5081,163.0933,163.3404,8888.0
2020-02-20 11:50:00,185.12,185.87,184.93,185.86,10197.0,163.3934,164.0554,163.2257,164.0465,10197.0
2020-02-20 11:55:00,185.83,185.94,185.25,185.31,4761.0,164.02,164.1171,163.5081,163.5611,4761.0
2020-02-20 12:00:00,185.23,185.44,185.08,185.12,5797.0,163.4905,163.6758,163.3581,163.3934,5797.0
2020-02-20 12:05:00,185.12,185.21,184.95,184.95,5876.0,163.3934,163.4728,163.2433,163.2433,5876.0
2020-02-20 12:10:00,185.04,185.41,184.98,185.36,6537.0,163.3228,163.6493,163.2698,163.6052,6537.0
2020-02-20 12:15:00,185.33,185.45,185.11,185.25,5542.0,163.5787,163.6846,163.3845,163.5081,5542.0
2020-02-20 12:20:00,185.27,185.29,185.1,185.17,1878.0,163.5258,163.5434,163.3757,163.4375,1878.0
2020-02-20 12:25:00,185.16,185.32,185.1,185.31,5685.0,163.4287,163.5699,163.3757,163.5611,5685.0
2020-02-20 12:30:00,185.31,185.49,185.25,185.49,4876.0,163.5611,163.72,163.5081,163.72,4876.0
2020-02-20 12:35:00,185.57,185.61,185.49,185.58,4390.0,163.7906,163.8259,163.72,163.7994,4390.0
2020-02-20 12:40:00,185.66,185.74,185.44,185.51,5362.0,163.87,163.9406,163.6758,163.7376,5362.0
2020-02-20 12:45:00,185.4,185.7,185.3,185.52,7563.0,163.6405,163.9053,163.5523,163.7464,7563.0
2020-02-20 12:50:00,185.52,185.53,185.38,185.46,4444.0,163.7464,163.7553,163.6229,163.6935,4444.0
2020-02-20 12:55:00,185.49,185.78,185.48,185.74,3175.0,163.72,163.9759,163.7111,163.9406,3175.0
2020-02-20 13:00:00,185.74,185.74,185.52,185.63,2614.0,163.9406,163.9406,163.7464,163.8435,2614.0
2020-02-20 13:05:00,185.55,185.87,185.55,185.69,5305.0,163.7729,164.0554,163.7729,163.8965,5305.0
2020-02-20 13:10:00,185.69,186.1,185.69,185.98,4443.0,163.8965,164.2584,163.8965,164.1524,4443.0
2020-02-20 13:15:00,186.13,186.17,185.92,185.92,2725.0,164.2848,164.3201,164.0995,164.0995,2725.0
2020-02-20 13:20:00,185.96,186.02,185.88,186.0,5937.0,164.1348,164.1877,164.0642,164.1701,5937.0
2020-02-20 13:25:00,185.95,186.12,185.89,186.09,4500.0,164.126,164.276,164.073,164.2495,4500.0
2020-02-20 13:30:00,186.11,186.31,186.07,186.31,8804.0,164.2672,164.4437,164.2319,164.4437,8804.0
2020-02-20 13:35:00,186.3,186.31,186.0,186.0,7149.0,164.4349,164.4437,164.1701,164.1701,7149.0
2020-02-20 13:40:00,185.94,186.03,185.83,185.9,10949.0,164.1171,164.1966,164.02,164.0818,10949.0
2020-02-20 13:45:00,185.87,186.16,185.86,185.98,8512.0,164.0554,164.3113,164.0465,164.1524,8512.0
2020-02-20 13:50:00,185.99,186.1,185.99,186.05,5703.0,164.1613,164.2584,164.1613,164.2142,5703.0
2020-02-20 13:55:00,186.05,186.17,186.02,186.08,6365.0,164.2142,164.3201,164.1877,164.2407,6365.0
2020-02-20 14:00:00,186.12,186.26,186.04,186.15,4128.0,164.276,164.3996,164.2054,164.3025,4128.0
2020-02-20 14:05:00,186.14,186.32,185.89,185.96,4955.0,164.2937,164.4525,164.073,164.1348,4955.0
2020-02-20 14:10:00,185.9,186.12,185.77,185.8,10402.0,164.0818,164.276,163.9671,163.9936,10402.0
2020-02-20 14:15:00,185.83,185.83,185.53,185.53,5276.0,164.02,164.02,163.7553,163.7553,5276.0
2020-02-20 14:20:00,185.62,185.64,185.46,185.55,8081.0,163.8347,163.8523,163.6935,163.7729,8081.0
2020-02-20 14:25:00,185.5,185.52,185.21,185.34,7358.0,163.7288,163.7464,163.4728,163.5876,7358.0
2020-02-20 14:30:00,185.33,185.69,185.32,185.6,9288.0,163.5787,163.8965,163.5699,163.817,9288.0
2020-02-20 14:35:00,185.59,185.6,185.36,185.41,7494.0,163.8082,163.817,163.6052,163.6493,7494.0
2020-02-20 14:40:00,185.36,185.41,185.19,185.26,8521.0,163.6052,163.6493,163.4552,163.5169,8521.0
2020-02-20 14:45:00,185.26,185.28,185.15,185.2,5605.0,163.5169,163.5346,163.4199,163.464,5605.0
2020-02-20 14:50:00,185.16,185.24,185.0,185.11,5170.0,163.4287,163.4993,163.2875,163.3845,5170.0
2020-02-20 14:55:00,185.16,185.26,185.1,185.16,6793.0,163.4287,163.5169,163.3757,163.4287,6793.0
2020-02-20 15:00:00,185.1,185.33,185.09,185.18,7053.0,163.3757,163.5787,163.3669,163.4463,7053.0
2020-02-20 15:05:00,185.21,185.29,185.04,185.25,9894.0,163.4728,163.5434,163.3228,163.5081,9894.0
2020-02-20 15:10:00,185.24,185.28,185.07,185.21,7133.0,163.4993,163.5346,163.3492,163.4728,7133.0
2020-02-20 15:15:00,185.17,185.36,185.14,185.32,10361.0,163.4375,163.6052,163.411,163.5699,10361.0
2020-02-20 15:20:00,185.33,185.71,185.32,185.67,119118.0,163.5787,163.9141,163.5699,163.8788,119118.0
2020-02-20 15:25:00,185.72,185.78,185.6,185.72,12904.0,163.923,163.9759,163.817,163.923,12904.0
2020-02-20 15:30:00,185.74,185.81,185.59,185.74,14876.0,163.9406,164.0024,163.8082,163.9406,14876.0
2020-02-20 15:35:00,185.7,185.77,185.49,185.5,16253.0,163.9053,163.9671,163.72,163.7288,16253.0
2020-02-20 15:40:00,185.52,185.78,185.52,185.73,15535.0,163.7464,163.9759,163.7464,163.9318,15535.0
2020-02-20 15:45:00,185.72,185.78,185.58,185.64,17958.0,163.923,163.9759,163.7994,163.8523,17958.0
2020-02-20 15:50:00,185.72,185.78,185.54,185.6,30217.0,163.923,163.9759,163.7641,163.817,30217.0
2020-02-20 15:55:00,185.58,186.09,185.57,185.97,116813.0,163.7994,164.2495,163.7906,164.1436,116813.0
2020-02-21 09:30:00,184.91,185.66,184.91,185.19,68861.0,163.208,163.87,163.208,163.4552,68861.0
2020-02-21 09:35:00,184.6,185.09,184.52,184.91,3793.0,162.9344,163.3669,162.8638,163.208,3793.0
2020-02-21 09:40:00,184.75,184.75,184.15,184.39,9764.0,163.0668,163.0668,162.5372,162.7491,9764.0
2020-02-21 09:45:00,184.4,184.4,183.61,183.83,31248.0,162.7579,162.7579,162.0606,162.2548,31248.0
2020-02-21 09:50:00,183.99,184.27,183.89,184.27,3050.0,162.396,162.6431,162.3077,162.6431,3050.0
2020-02-21 09:55:00,184.36,185.5,184.26,185.22,29334.0,162.7226,163.7288,162.6343,163.4816,29334.0
2020-02-21 10:00:00,185.33,185.43,184.45,184.74,68737.0,163.5787,163.667,162.802,163.058,68737.0
2020-02-21 10:05:00,184.81,185.32,184.8,185.19,6949.0,163.1198,163.5699,163.1109,163.4552,6949.0
2020-02-21 10:10:00,185.18,185.18,184.65,184.84,9026.0,163.4463,163.4463,162.9785,163.1462,9026.0
2020-02-21 10:15:00,184.92,184.96,184.69,184.9,4215.0,163.2168,163.2522,163.0138,163.1992,4215.0
2020-02-21 10:20:00,184.97,185.01,184.67,184.68,5522.0,163.261,163.2963,162.9962,163.005,5522.0
2020-02-21 10:25:00,184.82,184.82,184.47,184.57,3094.0,163.1286,163.1286,162.8197,162.9079,3094.0
2020-02-21 10:30:00,184.5,184.69,184.4,184.4,3900.0,162.8461,163.0138,162.7579,162.7579,3900.0
2020-02-21 10:35:00,184.48,184.57,184.12,184.39,17842.0,162.8285,162.9079,162.5107,162.7491,17842.0
2020-02-21 10:40:00,184.38,184.57,184.2,184.5,12128.0,162.7402,162.9079,162.5814,162.8461,12128.0
2020-02-21 10:45:00,184.5,184.8,184.46,184.75,2659.0,162.8461,163.1109,162.8108,163.0668,2659.0
2020-02-21 10:50:00,184.9,185.4,184.84,185.4,1257.0,163.1992,163.6405,163.1462,163.6405,1257.0
2020-02-21 10:55:00,185.39,185.47,185.27,185.39,3257.0,163.6317,163.7023,163.5258,163.6317,3257.0
2020-02-21 11:00:00,185.3,185.84,185.3,185.64,13022.0,163.5523,164.0289,163.5523,163.8523,13022.0
2020-02-21 11:05:00,185.64,185.64,185.4,185.53,7640.0,163.8523,163.8523,163.6405,163.7553,7640.0
2020-02-21 11:10:00,185.64,185.67,185.56,185.59,3580.0,163.8523,163.8788,163.7817,163.8082,3580.0
2020-02-21 11:15:00,185.56,185.6,185.34,185.34,7173.0,163.7817,163.817,163.5876,163.5876,7173.0
2020-02-21 11:20:00,185.28,185.56,185.28,185.46,3515.0,163.5346,163.7817,163.5346,163.6935,3515.0
2020-02-21 11:25:00,185.48,185.7,185.48,185.65,3852.0,163.7111,163.9053,163.7111,163.8612,3852.0
2020-02-21 11:30:00,185.66,185.92,185.66,185.83,6116.0,163.87,164.0995,163.87,164.02,6116.0
2020-02-21 11:35:00,185.83,186.04,185.77,186.01,5622.0,164.02,164.2054,163.9671,164.1789,5622.0
2020-02-21 11:40:00,185.92,186.12,185.82,186.11,1360.0,164.0995,164.276,164.0112,164.2672,1360.0
2020-02-21 11:45:00,186.08,186.11,185.9,185.99,4503.0,164.2407,164.2672,164.0818,164.1613,4503.0
2020-02-21 11:50:00,185.95,186.05,185.84,185.96,6245.0,164.126,164.2142,164.0289,164.1348,6245.0
2020-02-21 11:55:00,186.09,186.13,185.94,186.09,6240.0,164.2495,164.2848,164.1171,164.2495,6240.0
2020-02-21 12:00:00,186.0,186.25,185.94,186.14,8488.0,164.1701,164.3908,164.1171,164.2937,8488.0
2020-02-21 12:05:00,186.15,186.21,186.08,186.12,3480.0,164.3025,164.3554,164.2407,164.276,3480.0
2020-02-21 12:10:00,186.11,186.32,186.1,186.31,3493.0,164.2672,164.4525,164.2584,164.4437,3493.0
2020-02-21 12:15:00,186.31,186.35,186.27,186.33,4283.0,164.4437,164.479,164.4084,164.4614,4283.0
2020-02-21 12:20:00,186.37,186.47,186.03,186.03,7852.0,164.4967,164.5849,164.1966,164.1966,7852.0
2020-02-21 12:25:00,186.06,186.29,186.06,186.27,4000.0,164.2231,164.4261,164.2231,164.4084,4000.0
2020-02-21 12:30:00,186.27,186.4,186.27,186.36,4612.0,164.4084,164.5231,164.4084,164.4878,4612.0
2020-02-21 12:35:00,186.4,186.59,186.39,186.58,5282.0,164.5231,164.6908,164.5143,164.682,5282.0
2020-02-21 12:40:00,186.59,186.64,186.53,186.55,5237.0,164.6908,164.735,164.6379,164.6555,5237.0
2020-02-21 12:45:00,186.56,186.7,186.53,186.62,9154.0,164.6644,164.7879,164.6379,164.7173,9154.0
2020-02-21 12:50:00,186.56,186.64,186.42,186.61,9823.0,164.6644,164.735,164.5408,164.7085,9823.0
2020-02-21 12:55:00,186.61,186.8,186.6,186.8,2732.0,164.7085,164.8762,164.6997,164.8762,2732.0
2020-02-21 13:00:00,186.8,186.81,186.7,186.77,4350.0,164.8762,164.885,164.7879,164.8497,4350.0
2020-02-21 13:05:00,186.76,186.82,186.68,186.77,6512.0,164.8409,164.8939,164.7703,164.8497,6512.0
2020-02-21 13:10:00,186.77,186.89,186.75,186.81,12410.0,164.8497,164.9556,164.8321,164.885,12410.0
2020-02-21 13:15:00,186.81,187.04,186.8,186.99,13299.0,164.885,165.088,164.8762,165.0439,13299.0
2020-02-21 13:20:00,186.97,187.06,186.89,187.03,15864.0,165.0263,165.1057,164.9556,165.0792,15864.0
2020-02-21 13:25:00,187.03,187.23,187.02,187.09,11587.0,165.0792,165.2557,165.0704,165.1322,11587.0
2020-02-21 13:30:00,187.06,187.13,187.05,187.13,6805.0,165.1057,165.1675,165.0969,165.1675,6805.0
2020-02-21 13:35:00,187.13,187.2,186.95,186.99,5251.0,165.1675,165.2293,165.0086,165.0439,5251.0
2020-02-21 13:40:00,186.93,187.23,186.93,187.23,6672.0,164.9909,165.2557,164.9909,165.2557,6672.0
2020-02-21 13:45:00,187.21,187.34,187.2,187.24,8384.0,165.2381,165.3528,165.2293,165.2646,8384.0
2020-02-21 13:50:00,187.25,187.45,187.24,187.33,12529.0,165.2734,165.4499,165.2646,165.344,12529.0
2020-02-21 13:55:00,187.36,187.61,187.36,187.52,7199.0,165.3705,165.5911,165.3705,165.5117,7199.0
2020-02-21 14:00:00,187.53,187.6,187.43,187.53,12934.0,165.5205,165.5823,165.4323,165.5205,12934.0
2020-02-21 14:05:00,187.53,187.61,187.39,187.56,24231.0,165.5205,165.5911,165.397,165.547,24231.0
2020-02-21 14:10:00,187.55,187.77,187.51,187.66,14062.0,165.5382,165.7324,165.5029,165.6353,14062.0
2020-02-21 14:15:00,187.62,187.68,187.36,187.52,7097.0,165.6,165.6529,165.3705,165.5117,7097.0
2020-02-21 14:20:00,187.51,187.53,187.13,187.21,5801.0,165.5029,165.5205,165.1675,165.2381,5801.0
2020-02-21 14:25:00,187.26,187.38,186.93,187.27,32354.0,165.2822,165.3881,164.9909,165.291,32354.0
2020-02-21 14:30:00,187.3,187.34,187.15,187.16,7740.0,165.3175,165.3528,165.1851,165.194,7740.0
2020-02-21 14:35:00,187.19,187.26,187.0,187.23,24351.0,165.2204,165.2822,165.0527,165.2557,24351.0
2020-02-21 14:40:00,187.24,187.45,187.15,187.4,10712.0,165.2646,165.4499,165.1851,165.4058,10712.0
2020-02-21 14:45:00,187.43,187.57,187.31,187.44,11056.0,165.4323,165.5558,165.3263,165.4411,11056.0
2020-02-21 14:50:00,187.45,187.67,187.4,187.64,12182.0,165.4499,165.6441,165.4058,165.6176,12182.0
2020-02-21 14:55:00,187.61,187.73,187.56,187.62,7202.0,165.5911,165.6971,165.547,165.6,7202.0
2020-02-21 15:00:00,187.62,187.62,187.37,187.47,16470.0,165.6,165.6,165.3793,165.4676,16470.0
2020-02-21 15:05:00,187.46,187.61,187.31,187.57,9436.0,165.4587,165.5911,165.3263,165.5558,9436.0
2020-02-21 15:10:00,187.56,187.77,187.49,187.7,9045.0,165.547,165.7324,165.4852,165.6706,9045.0
2020-02-21 15:15:00,187.69,187.69,187.46,187.54,8747.0,165.6617,165.6617,165.4587,165.5294,8747.0
2020-02-21 15:20:00,187.52,187.62,187.41,187.59,14657.0,165.5117,165.6,165.4146,165.5735,14657.0
2020-02-21 15:25:00,187.5,187.67,187.5,187.62,8725.0,165.494,165.6441,165.494,165.6,8725.0
2020-02-21 15:30:00,187.6,187.62,187.21,187.29,19668.0,165.5823,165.6,165.2381,165.3087,19668.0
2020-02-21 15:35:00,187.26,187.48,187.25,187.47,18158.0,165.2822,165.4764,165.2734,165.4676,18158.0
2020-02-21 15:40:00,187.45,187.51,187.27,187.36,15113.0,165.4499,165.5029,165.291,165.3705,15113.0
2020-02-21 15:45:00,187.31,187.5,187.31,187.49,24191.0,165.3263,165.494,165.3263,165.4852,24191.0
2020-02-21 15:50:00,187.43,187.71,187.38,187.66,27579.0,165.4323,165.6794,165.3881,165.6353,27579.0
2020-02-21 15:55:00,187.65,187.86,187.48,187.56,75323.0,165.6264,165.8118,165.4764,165.547,75323.0
2020-02-24 09:30:00,183.11,183.91,182.08,183.18,54305.0,161.6193,162.3254,160.7102,161.6811,54305.0
2020-02-24 09:35:00,183.42,184.12,183.07,184.11,36304.0,161.8929,162.5107,161.584,162.5019,36304.0
2020-02-24 09:40:00,184.1,184.1,183.09,183.48,21061.0,162.4931,162.4931,161.6016,161.9459,21061.0
2020-02-24 09:45:00,183.42,184.13,183.42,184.01,13951.0,161.8929,162.5196,161.8929,162.4137,13951.0
2020-02-24 09:50:00,184.09,184.3,183.8,183.93,34975.0,162.4843,162.6696,162.2283,162.343,34975.0
2020-02-24 09:55:00,184.0,184.17,183.72,184.0,13289.0,162.4048,162.5549,162.1577,162.4048,13289.0
2020-02-24 10:00:00,183.87,184.32,183.76,183.79,11916.0,162.2901,162.6873,162.193,162.2195,11916.0
2020-02-24 10:05:00,183.8,183.82,183.53,183.69,5100.0,162.2283,162.246,161.99,162.1312,5100.0
2020-02-24 10:10:00,183.59,183.94,183.43,183.72,15224.0,162.0429,162.3519,161.9017,162.1577,15224.0
2020-02-24 10:15:00,183.7,184.39,183.55,184.03,29919.0,162.14,162.7491,162.0076,162.4313,29919.0
2020-02-24 10:20:00,184.03,184.25,183.85,183.92,32695.0,162.4313,162.6255,162.2724,162.3342,32695.0
2020-02-24 10:25:00,183.99,184.24,183.91,184.08,6576.0,162.396,162.6167,162.3254,162.4754,6576.0
2020-02-24 10:30:00,184.06,184.2,183.96,184.0,11697.0,162.4578,162.5814,162.3695,162.4048,11697.0
2020-02-24 10:35:00,184.04,184.18,183.92,184.08,18567.0,162.4401,162.5637,162.3342,162.4754,18567.0
2020-02-24 10:40:00,184.01,184.26,183.88,184.26,15023.0,162.4137,162.6343,162.2989,162.6343,15023.0
2020-02-24 10:45:00,184.24,184.28,183.95,184.18,5502.0,162.6167,162.652,162.3607,162.5637,5502.0
2020-02-24 10:50:00,184.23,184.57,184.23,184.52,10739.0,162.6078,162.9079,162.6078,162.8638,10739.0
2020-02-24 10:55:00,184.52,184.63,184.35,184.62,9902.0,162.8638,162.9609,162.7137,162.9521,9902.0
2020-02-24 11:00:00,184.59,184.74,183.84,183.84,13288.0,162.9256,163.058,162.2636,162.2636,13288.0
2020-02-24 11:05:00,183.92,184.63,183.89,184.58,21775.0,162.3342,162.9609,162.3077,162.9168,21775.0
2020-02-24 11:10:00,184.56,185.07,184.56,185.07,11459.0,162.8991,163.3492,162.8991,163.3492,11459.0
2020-02-24 11:15:00,185.03,185.36,185.02,185.18,16078.0,163.3139,163.6052,163.3051,163.4463,16078.0
2020-02-24 11:20:00,185.14,185.33,185.1,185.11,9314.0,163.411,163.5787,163.3757,163.3845,9314.0
2020-02-24 11:25:00,185.11,185.11,184.76,184.79,7818.0,163.3845,163.3845,163.0756,163.1021,7818.0
2020-02-24 11:30:00,184.8,184.89,184.5,184.5,5410.0,163.1109,163.1904,162.8461,162.8461,5410.0
2020-02-24 11:35:00,184.4,184.78,184.36,184.45,3579.0,162.7579,163.0933,162.7226,162.802,3579.0
2020-02-24 11:40:00,184.41,184.42,183.92,183.95,7315.0,162.7667,162.7755,162.3342,162.3607,7315.0
2020-02-24 11:45:00,184.01,184.03,183.74,183.86,5769.0,162.4137,162.4313,162.1753,162.2813,5769.0
2020-02-24 11:50:00,183.9,184.2,183.9,183.97,8959.0,162.3166,162.5814,162.3166,162.3783,8959.0
2020-02-24 11:55:00,183.97,184.45,183.94,184.21,7256.0,162.3783,162.802,162.3519,162.5902,7256.0
2020-02-24 12:00:00,184.22,184.23,183.94,183.97,7497.0,162.599,162.6078,162.3519,162.3783,7497.0
2020-02-24 12:05:00,184.02,184.07,183.92,184.0,14797.0,162.4225,162.4666,162.3342,162.4048,14797.0
2020-02-24 12:10:00,184.0,184.25,184.0,184.25,33219.0,162.4048,162.6255,162.4048,162.6255,33219.0
2020-02-24 12:15:00,184.25,184.75,184.24,184.66,36491.0,162.6255,163.0668,162.6167,162.9874,36491.0
2020-02-24 12:20:00,184.63,184.75,184.52,184.57,9418.0,162.9609,163.0668,162.8638,162.9079,9418.0
2020-02-24 12:25:00,184.59,184.93,184.59,184.74,9955.0,162.9256,163.2257,162.9256,163.058,9955.0
2020-02-24 12:30:00,184.73,184.73,184.47,184.57,19391.0,163.0491,163.0491,162.8197,162.9079,19391.0
2020-02-24 12:35:00,184.55,184.89,184.54,184.89,6176.0,162.8903,163.1904,162.8814,163.1904,6176.0
2020-02-24 12:40:00,184.97,184.97,184.6,184.62,6196.0,163.261,163.261,162.9344,162.9521,6196.0
2020-02-24 12:45:00,184.65,184.66,184.41,184.55,12457.0,162.9785,162.9874,162.7667,162.8903,12457.0
2020-02-24 12:50:00,184.55,184.68,184.5,184.57,10074.0,162.8903,163.005,162.8461,162.9079,10074.0
2020-02-24 12:55:00,184.57,184.57,184.07,184.07,7427.0,162.9079,162.9079,162.4666,162.4666,7427.0
2020-02-24 13:00:00,183.92,183.97,183.51,183.57,5336.0,162.3342,162.3783,161.9723,162.0253,5336.0
2020-02-24 13:05:00,183.5,183.7,183.47,183.49,7913.0,161.9635,162.14,161.937,161.9547,7913.0
2020-02-24 13:10:00,183.46,183.5,183.28,183.28,8203.0,161.9282,161.9635,161.7693,161.7693,8203.0
2020-02-24 13:15:00,183.18,183.41,183.11,183.26,11153.0,161.6811,161.8841,161.6193,161.7517,11153.0
2020-02-24 13:20:00,183.3,183.53,183.18,183.18,5032.0,161.787,161.99,161.6811,161.6811,5032.0
2020-02-24 13:25:00,183.2,183.64,183.14,183.6,6124.0,161.6987,162.0871,161.6458,162.0518,6124.0
2020-02-24 13:30:00,183.58,183.78,183.45,183.71,5404.0,162.0341,162.2106,161.9194,162.1489,5404.0
2020-02-24 13:35:00,183.74,184.32,183.71,184.27,13664.0,162.1753,162.6873,162.1489,162.6431,13664.0
2020-02-24 13:40:00,184.28,184.36,184.19,184.36,24543.0,162.652,162.7226,162.5725,162.7226,24543.0
2020-02-24 13:45:00,184.41,184.59,184.28,184.48,6666.0,162.7667,162.9256,162.652,162.8285,6666.0
2020-02-24 13:50:00,184.47,184.59,184.34,184.48,5305.0,162.8197,162.9256,162.7049,162.8285,5305.0
2020-02-24 13:55:00,184.43,184.43,184.06,184.39,7134.0,162.7844,162.7844,162.4578,162.7491,7134.0
2020-02-24 14:00:00,184.31,184.43,184.22,184.35,11707.0,162.6784,162.7844,162.599,162.7137,11707.0
2020-02-24 14:05:00,184.28,184.44,184.19,184.3,21526.0,162.652,162.7932,162.5725,162.6696,21526.0
2020-02-24 14:10:00,184.31,184.39,184.23,184.24,12821.0,162.6784,162.7491,162.6078,162.6167,12821.0
2020-02-24 14:15:00,184.23,184.38,184.2,184.32,11163.0,162.6078,162.7402,162.5814,162.6873,11163.0
2020-02-24 14:20:00,184.37,184.76,184.28,184.76,10080.0,162.7314,163.0756,162.652,163.0756,10080.0
2020-02-24 14:25:00,184.75,185.14,184.75,184.92,6479.0,163.0668,163.411,163.0668,163.2168,6479.0
2020-02-24 14:30:00,184.92,185.02,184.82,184.99,7031.0,163.2168,163.3051,163.1286,163.2786,7031.0
2020-02-24 14:35:00,184.96,185.14,184.84,185.09,6026.0,163.2522,163.411,163.1462,163.3669,6026.0
2020-02-24 14:40:00,185.14,185.3,185.02,185.21,4390.0,163.411,163.5523,163.3051,163.4728,4390.0
2020-02-24 14:45:00,185.21,185.25,185.03,185.15,7000.0,163.4728,163.5081,163.3139,163.4199,7000.0
2020-02-24 14:50:00,185.15,185.52,185.08,185.52,7277.0,163.4199,163.7464,163.3581,163.7464,7277.0
2020-02-24 14:55:00,185.51,185.65,185.25,185.48,6138.0,163.7376,163.8612,163.5081,163.7111,6138.0
2020-02-24 15:00:00,185.46,185.5,185.12,185.24,24722.0,163.6935,163.7288,163.3934,163.4993,24722.0
2020-02-24 15:05:00,185.28,185.31,185.02,185.18,8672.0,163.5346,163.5611,163.3051,163.4463,8672.0
2020-02-24 15:10:00,185.17,185.17,184.86,184.95,11480.0,163.4375,163.4375,163.1639,163.2433,11480.0
2020-02-24 15:15:00,184.95,184.98,184.65,184.92,10577.0,163.2433,163.2698,162.9785,163.2168,10577.0
2020-02-24 15:20:00,184.93,185.03,184.73,184.84,8962.0,163.2257,163.3139,163.0491,163.1462,8962.0
2020-02-24 15:25:00,184.76,184.77,184.53,184.57,12677.0,163.0756,163.0845,162.8726,162.9079,12677.0
2020-02-24 15:30:00,184.59,184.82,184.4,184.75,16830.0,162.9256,163.1286,162.7579,163.0668,16830.0
2020-02-24 15:35:00,184.67,185.07,184.61,185.03,61620.0,162.9962,163.3492,162.9432,163.3139,61620.0
2020-02-24 15:40:00,185.01,185.11,184.92,184.97,31487.0,163.2963,163.3845,163.2168,163.261,31487.0
2020-02-24 15:45:00,184.99,185.31,184.96,185.22,24382.0,163.2786,163.5611,163.2522,163.4816,24382.0
2020-02-24 15:50:00,185.18,185.19,184.52,184.57,54568.0,163.4463,163.4552,162.8638,162.9079,54568.0
2020-02-24 15:55:00,184.56,184.91,184.51,184.61,80306.0,162.8991,163.208,162.855,162.9432,80306.0
2020-02-25 09:30:00,184.95,185.64,184.0,184.24,31579.0,163.2433,163.8523,162.4048,162.6167,31579.0
2020-02-25 09:35:00,184.62,184.62,183.85,183.9,5535.0,162.9521,162.9521,162.2724,162.3166,5535.0
2020-02-25 09:40:00,183.71,183.74,183.39,183.63,4133.0,162.1489,162.1753,161.8664,162.0783,4133.0
2020-02-25 09:45:00,183.79,183.79,182.58,182.64,12643.0,162.2195,162.2195,161.1515,161.2044,12643.0
2020-02-25 09:50:00,182.6,182.64,182.2,182.4,22344.0,161.1691,161.2044,160.8161,160.9926,22344.0
2020-02-25 09:55:00,182.38,182.55,182.11,182.41,9303.0,160.975,161.125,160.7366,161.0014,9303.0
2020-02-25 10:00:00,182.39,182.75,182.25,182.64,14929.0,160.9838,161.3015,160.8602,161.2044,14929.0
2020-02-25 10:05:00,182.76,183.0,182.69,182.69,2450.0,161.3104,161.5222,161.2486,161.2486,2450.0
2020-02-25 10:10:00,182.51,182.59,182.29,182.29,5762.0,161.0897,161.1603,160.8955,160.8955,5762.0
2020-02-25 10:15:00,182.36,182.37,181.86,182.13,13423.0,160.9573,160.9661,160.516,160.7543,13423.0
2020-02-25 10:20:00,182.04,182.06,181.22,181.26,11405.0,160.6749,160.6925,159.9511,159.9864,11405.0
2020-02-25 10:25:00,181.16,181.16,180.57,180.69,11903.0,159.8981,159.8981,159.3774,159.4833,11903.0
2020-02-25 10:30:00,180.69,181.01,180.32,180.79,11255.0,159.4833,159.7657,159.1567,159.5716,11255.0
2020-02-25 10:35:00,180.77,181.15,180.61,181.05,7446.0,159.5539,159.8893,159.4127,159.8011,7446.0
2020-02-25 10:40:00,180.98,181.58,180.75,181.47,22946.0,159.7393,160.2688,159.5363,160.1718,22946.0
2020-02-25 10:45:00,181.49,182.1,181.37,182.0,83765.0,160.1894,160.7278,160.0835,160.6396,83765.0
2020-02-25 10:50:00,182.06,182.06,180.7,180.86,26759.0,160.6925,160.6925,159.4921,159.6334,26759.0
2020-02-25 10:55:00,180.78,181.6,180.62,181.6,9177.0,159.5627,160.2865,159.4215,160.2865,9177.0
2020-02-25 11:00:00,181.5,181.89,181.35,181.5,15122.0,160.1982,160.5425,160.0658,160.1982,15122.0
2020-02-25 11:05:00,181.59,181.75,181.33,181.52,20475.0,160.2777,160.4189,160.0482,160.2159,20475.0
2020-02-25 11:10:00,181.48,181.69,181.3,181.4,18475.0,160.1806,160.3659,160.0217,160.11,18475.0
2020-02-25 11:15:00,181.37,181.46,180.22,180.42,15958.0,160.0835,160.1629,159.0685,159.245,15958.0
2020-02-25 11:20:00,180.31,180.36,179.81,180.04,21425.0,159.1479,159.192,158.7066,158.9096,21425.0
2020-02-25 11:25:00,180.04,180.32,179.99,180.29,7260.0,158.9096,159.1567,158.8655,159.1302,7260.0
2020-02-25 11:30:00,180.28,180.38,180.0,180.31,9256.0,159.1214,159.2097,158.8743,159.1479,9256.0
2020-02-25 11:35:00,180.25,180.43,179.96,180.18,15127.0,159.0949,159.2538,158.839,159.0332,15127.0
2020-02-25 11:40:00,180.21,180.22,179.42,179.42,9319.0,159.0596,159.0685,158.3624,158.3624,9319.0
2020-02-25 11:45:00,179.42,180.1,179.42,179.92,10051.0,158.3624,158.9625,158.3624,158.8037,10051.0
2020-02-25 11:50:00,179.94,179.94,179.72,179.77,6145.0,158.8213,158.8213,158.6271,158.6713,6145.0
2020-02-25 11:55:00,179.75,179.79,179.22,179.36,7194.0,158.6536,158.6889,158.1858,158.3094,7194.0
2020-02-25 12:00:00,179.4,179.54,179.26,179.41,8496.0,158.3447,158.4683,158.2211,158.3535,8496.0
2020-02-25 12:05:00,179.38,179.47,179.22,179.38,12963.0,158.3271,158.4065,158.1858,158.3271,12963.0
2020-02-25 12:10:00,179.51,179.53,179.19,179.21,6478.0,158.4418,158.4594,158.1594,158.177,6478.0
2020-02-25 12:15:00,179.13,179.16,178.67,178.67,9608.0,158.1064,158.1329,157.7004,157.7004,9608.0
2020-02-25 12:20:00,178.7,178.75,178.44,178.55,5693.0,157.7269,157.771,157.4974,157.5945,5693.0
2020-02-25 12:25:00,178.55,178.58,178.35,178.4,9952.0,157.5945,157.6209,157.4179,157.4621,9952.0
2020-02-25 12:30:00,178.54,178.65,178.4,178.56,6344.0,157.5856,157.6827,157.4621,157.6033,6344.0
2020-02-25 12:35:00,178.61,178.75,178.48,178.56,7452.0,157.6474,157.771,157.5327,157.6033,7452.0
2020-02-25 12:40:00,178.52,178.52,177.88,178.03,12845.0,157.568,157.568,157.0031,157.1355,12845.0
2020-02-25 12:45:00,177.98,177.99,177.44,177.44,10176.0,157.0914,157.1002,156.6147,156.6147,10176.0
2020-02-25 12:50:00,177.45,177.55,177.0,177.36,27731.0,156.6236,156.7118,156.2264,156.5441,27731.0
2020-02-25 12:55:00,177.35,177.46,176.89,177.02,14225.0,156.5353,156.6324,156.1293,156.244,14225.0
2020-02-25 13:00:00,176.97,178.07,176.46,177.74,86643.0,156.1999,157.1708,155.7498,156.8795,86643.0
2020-02-25 13:05:00,177.78,177.9,177.62,177.82,27357.0,156.9148,157.0208,156.7736,156.9501,27357.0
2020-02-25 13:10:00,177.73,177.91,177.51,177.55,10463.0,156.8707,157.0296,156.6765,156.7118,10463.0
2020-02-25 13:15:00,177.48,177.52,176.74,176.83,7159.0,156.65,156.6854,155.9969,156.0763,7159.0
2020-02-25 13:20:00,176.94,177.05,176.66,176.66,8011.0,156.1734,156.2705,155.9263,155.9263,8011.0
2020-02-25 13:25:00,176.65,176.86,176.39,176.55,16917.0,155.9175,156.1028,155.688,155.8292,16917.0
2020-02-25 13:30:00,176.5,176.51,175.31,175.88,28950.0,155.7851,155.7939,154.7347,155.2378,28950.0
2020-02-25 13:35:00,175.88,175.92,175.51,175.73,14389.0,155.2378,155.2731,154.9113,155.1054,14389.0
2020-02-25 13:40:00,175.68,175.95,175.51,175.92,17035.0,155.0613,155.2996,154.9113,155.2731,17035.0
2020-02-25 13:45:00,175.89,176.31,175.88,175.92,19947.0,155.2467,155.6174,155.2378,155.2731,19947.0
2020-02-25 13:50:00,175.96,176.21,175.78,175.91,15609.0,155.3084,155.5291,155.1496,155.2643,15609.0
2020-02-25 13:55:00,175.89,175.94,175.3,175.3,11900.0,155.2467,155.2908,154.7259,154.7259,11900.0
2020-02-25 14:00:00,175.34,175.4,174.9,175.14,18389.0,154.7612,154.8142,154.3728,154.5847,18389.0
2020-02-25 14:05:00,175.2,175.2,173.85,173.93,15317.0,154.6376,154.6376,153.4461,153.5167,15317.0
2020-02-25 14:10:00,174.04,175.02,173.94,174.96,10943.0,153.6138,154.4788,153.5255,154.4258,10943.0
2020-02-25 14:15:00,174.96,175.22,174.8,175.09,40840.0,154.4258,154.6553,154.2846,154.5405,40840.0
2020-02-25 14:20:00,175.01,175.24,174.93,174.96,57123.0,154.4699,154.6729,154.3993,154.4258,57123.0
2020-02-25 14:25:00,175.01,175.1,174.85,175.0,57577.0,154.4699,154.5494,154.3287,154.4611,57577.0
2020-02-25 14:30:00,174.99,175.13,174.16,174.32,40902.0,154.4523,154.5759,153.7197,153.8609,40902.0
2020-02-25 14:35:00,174.38,174.38,173.75,173.92,11915.0,153.9139,153.9139,153.3578,153.5079,11915.0
2020-02-25 14:40:00,173.82,174.71,173.8,174.71,13278.0,153.4196,154.2051,153.4019,154.2051,13278.0
2020-02-25 14:45:00,174.69,174.76,174.26,174.43,15107.0,154.1875,154.2493,153.808,153.958,15107.0
2020-02-25 14:50:00,174.58,175.08,174.48,175.04,20724.0,154.0904,154.5317,154.0021,154.4964,20724.0
2020-02-25 14:55:00,175.08,175.6,174.94,175.51,58448.0,154.5317,154.9907,154.4082,154.9113,58448.0
2020-02-25 15:00:00,175.55,175.86,175.45,175.58,25010.0,154.9466,155.2202,154.8583,154.973,25010.0
2020-02-25 15:05:00,175.56,175.84,175.44,175.59,27790.0,154.9554,155.2025,154.8495,154.9819,27790.0
2020-02-25 15:10:00,175.66,175.67,175.44,175.51,55357.0,155.0436,155.0525,154.8495,154.9113,55357.0
2020-02-25 15:15:00,175.47,175.77,175.39,175.5,40782.0,154.8759,155.1407,154.8053,154.9024,40782.0
2020-02-25 15:20:00,175.5,175.64,175.08,175.42,50076.0,154.9024,155.026,154.5317,154.8318,50076.0
2020-02-25 15:25:00,175.42,175.42,174.8,174.85,24713.0,154.8318,154.8318,154.2846,154.3287,24713.0
2020-02-25 15:30:00,174.81,174.81,173.54,174.04,33513.0,154.2934,154.2934,153.1725,153.6138,33513.0
2020-02-25 15:35:00,174.06,174.06,173.27,173.57,33427.0,153.6314,153.6314,152.9342,153.1989,33427.0
2020-02-25 15:40:00,173.67,174.14,173.67,174.03,23105.0,153.2872,153.702,153.2872,153.605,23105.0
2020-02-25 15:45:00,174.04,174.77,174.01,174.02,27821.0,153.6138,154.2581,153.5873,153.5961,27821.0
2020-02-25 15:50:00,173.97,174.08,173.6,174.07,83119.0,153.552,153.6491,153.2254,153.6403,83119.0
2020-02-25 15:55:00,174.07,174.49,173.82,173.94,265512.0,153.6403,154.011,153.4196,153.5255,265512.0
2020-02-26 09:30:00,175.25,175.98,174.75,175.04,39032.0,154.6818,155.3261,154.2405,154.4964,39032.0
2020-02-26 09:35:00,174.89,175.06,173.86,174.06,22855.0,154.364,154.5141,153.4549,153.6314,22855.0
2020-02-26 09:40:00,174.2,175.39,174.2,175.31,14066.0,153.755,154.8053,153.755,154.7347,14066.0
2020-02-26 09:45:00,175.32,175.32,174.85,175.08,24237.0,154.7436,154.7436,154.3287,154.5317,24237.0
2020-02-26 09:50:00,175.0,175.27,174.85,175.0,28733.0,154.4611,154.6994,154.3287,154.4611,28733.0
2020-02-26 09:55:00,175.01,175.26,174.97,175.09,13328.0,154.4699,154.6906,154.4346,154.5405,13328.0
2020-02-26 10:00:00,174.96,175.31,174.88,175.02,17848.0,154.4258,154.7347,154.3552,154.4788,17848.0
2020-02-26 10:05:00,174.98,175.23,174.77,175.17,19553.0,154.4435,154.6641,154.2581,154.6112,19553.0
2020-02-26 10:10:00,175.13,175.87,174.91,175.87,16299.0,154.5759,155.229,154.3817,155.229,16299.0
2020-02-26 10:15:00,175.94,176.23,175.91,176.09,21793.0,155.2908,155.5468,155.2643,155.4232,21793.0
2020-02-26 10:20:00,176.12,176.41,175.69,175.7,19059.0,155.4497,155.7056,155.0701,155.079,19059.0
2020-02-26 10:25:00,175.7,176.11,175.19,175.2,13948.0,155.079,155.4408,154.6288,154.6376,13948.0
2020-02-26 10:30:00,175.11,175.65,174.97,175.48,8679.0,154.5582,155.0348,154.4346,154.8848,8679.0
2020-02-26 10:35:00,175.48,176.2,175.48,176.0,25353.0,154.8848,155.5203,154.8848,155.3437,25353.0
2020-02-26 10:40:00,176.03,176.6,176.01,176.58,11639.0,155.3702,155.8733,155.3526,155.8557,11639.0
2020-02-26 10:45:00,176.59,176.62,176.4,176.61,10316.0,155.8645,155.891,155.6968,155.8822,10316.0
2020-02-26 10:50:00,176.69,176.82,176.41,176.5,9787.0,155.9528,156.0675,155.7056,155.7851,9787.0
2020-02-26 10:55:00,176.5,176.54,176.35,176.44,21889.0,155.7851,155.8204,155.6527,155.7321,21889.0
2020-02-26 11:00:00,176.44,176.85,176.37,176.84,11776.0,155.7321,156.094,155.6703,156.0852,11776.0
2020-02-26 11:05:00,176.76,176.79,176.34,176.47,8993.0,156.0145,156.041,155.6438,155.7586,8993.0
2020-02-26 11:10:00,176.46,176.54,175.9,175.9,22616.0,155.7498,155.8204,155.2555,155.2555,22616.0
2020-02-26 11:15:00,175.85,176.57,175.85,176.42,5582.0,155.2114,155.8468,155.2114,155.7145,5582.0
2020-02-26 11:20:00,176.52,176.81,176.4,176.48,7778.0,155.8027,156.0587,155.6968,155.7674,7778.0
2020-02-26 11:25:00,176.55,176.56,176.18,176.29,8547.0,155.8292,155.838,155.5026,155.5997,8547.0
2020-02-26 11:30:00,176.22,176.22,175.53,175.71,10915.0,155.5379,155.5379,154.9289,155.0878,10915.0
2020-02-26 11:35:00,175.72,175.84,175.37,175.78,11627.0,155.0966,155.2025,154.7877,155.1496,11627.0
2020-02-26 11:40:00,175.8,175.84,175.25,175.26,13210.0,155.1672,155.2025,154.6818,154.6906,13210.0
2020-02-26 11:45:00,175.25,175.25,174.82,174.91,7900.0,154.6818,154.6818,154.3022,154.3817,7900.0
2020-02-26 11:50:00,174.94,174.94,174.39,174.39,12882.0,154.4082,154.4082,153.9227,153.9227,12882.0
2020-02-26 11:55:00,174.39,174.55,174.21,174.44,8645.0,153.9227,154.0639,153.7638,153.9668,8645.0
2020-02-26 12:00:00,174.45,174.49,173.88,173.99,20582.0,153.9757,154.011,153.4726,153.5696,20582.0
2020-02-26 12:05:00,173.83,173.98,173.13,173.46,13787.0,153.4284,153.5608,152.8106,153.1019,13787.0
2020-02-26 12:10:00,173.37,173.49,173.07,173.13,15985.0,153.0224,153.1283,152.7576,152.8106,15985.0
2020-02-26 12:15:00,173.09,173.51,172.93,173.39,9520.0,152.7753,153.146,152.6341,153.0401,9520.0
2020-02-26 12:20:00,173.32,173.69,173.22,173.57,8825.0,152.9783,153.3049,152.89,153.1989,8825.0
2020-02-26 12:25:00,173.51,173.54,173.13,173.35,9423.0,153.146,153.1725,152.8106,153.0048,9423.0
2020-02-26 12:30:00,173.45,173.78,173.45,173.78,6851.0,153.093,153.3843,153.093,153.3843,6851.0
2020-02-26 12:35:00,173.77,173.89,173.48,173.57,6137.0,153.3755,153.4814,153.1195,153.1989,6137.0
2020-02-26 12:40:00,173.53,173.69,173.27,173.28,6106.0,153.1636,153.3049,152.9342,152.943,6106.0
2020-02-26 12:45:00,173.17,174.07,173.17,173.94,34421.0,152.8459,153.6403,152.8459,153.5255,34421.0
2020-02-26 12:50:00,173.92,174.12,173.86,173.95,35388.0,153.5079,153.6844,153.4549,153.5343,35388.0
2020-02-26 12:55:00,173.92,174.19,173.88,173.99,24241.0,153.5079,153.7462,153.4726,153.5696,24241.0
2020-02-26 13:00:00,173.96,174.15,173.95,173.97,5251.0,153.5432,153.7109,153.5343,153.552,5251.0
2020-02-26 13:05:00,174.02,174.09,173.79,173.81,18578.0,153.5961,153.6579,153.3931,153.4108,18578.0
2020-02-26 13:10:00,173.84,174.01,173.69,174.0,21752.0,153.4373,153.5873,153.3049,153.5785,21752.0
2020-02-26 13:15:00,174.01,174.09,173.1,173.26,12089.0,153.5873,153.6579,152.7841,152.9253,12089.0
2020-02-26 13:20:00,173.3,173.38,172.92,173.09,7082.0,152.9606,153.0312,152.6252,152.7753,7082.0
2020-02-26 13:25:00,173.12,173.51,173.02,173.32,8311.0,152.8018,153.146,152.7135,152.9783,8311.0
2020-02-26 13:30:00,173.17,173.27,172.39,172.41,13122.0,152.8459,152.9342,152.1574,152.1751,13122.0
2020-02-26 13:35:00,172.45,172.48,171.62,171.77,34236.0,152.2104,152.2369,151.4778,151.6102,34236.0
2020-02-26 13:40:00,171.71,171.94,171.28,171.3,13785.0,151.5572,151.7602,151.1777,151.1954,13785.0
2020-02-26 13:45:00,171.33,172.67,171.33,172.49,33199.0,151.2218,152.4046,151.2218,152.2457,33199.0
2020-02-26 13:50:00,172.49,172.67,172.4,172.49,25012.0,152.2457,152.4046,152.1663,152.2457,25012.0
2020-02-26 13:55:00,172.51,172.58,171.78,171.78,49839.0,152.2633,152.3251,151.619,151.619,49839.0
2020-02-26 14:00:00,171.82,172.45,171.7,171.84,7580.0,151.6543,152.2104,151.5484,151.672,7580.0
2020-02-26 14:05:00,171.66,172.14,171.66,171.7,5285.0,151.5131,151.9368,151.5131,151.5484,5285.0
2020-02-26 14:10:00,171.64,172.15,171.61,172.11,12929.0,151.4955,151.9456,151.469,151.9103,12929.0
2020-02-26 14:15:00,172.07,172.13,171.44,171.46,10074.0,151.875,151.9279,151.3189,151.3366,10074.0
2020-02-26 14:20:00,171.52,171.92,171.4,171.84,9059.0,151.3895,151.7426,151.2836,151.672,9059.0
2020-02-26 14:25:00,171.88,172.21,171.53,171.53,9113.0,151.7073,151.9986,151.3984,151.3984,9113.0
2020-02-26 14:30:00,171.61,171.95,171.22,171.52,11576.0,151.469,151.7691,151.1248,151.3895,11576.0
2020-02-26 14:35:00,171.59,171.95,171.46,171.86,11145.0,151.4513,151.7691,151.3366,151.6896,11145.0
2020-02-26 14:40:00,171.86,172.26,171.82,172.18,68941.0,151.6896,152.0427,151.6543,151.9721,68941.0
2020-02-26 14:45:00,172.25,172.5,172.11,172.3,20542.0,152.0339,152.2545,151.9103,152.078,20542.0
2020-02-26 14:50:00,172.25,172.42,172.09,172.29,18657.0,152.0339,152.1839,151.8926,152.0692,18657.0
2020-02-26 14:55:00,172.25,172.54,171.88,171.88,29515.0,152.0339,152.2898,151.7073,151.7073,29515.0
2020-02-26 15:00:00,171.95,172.18,171.67,171.67,14534.0,151.7691,151.9721,151.5219,151.5219,14534.0
2020-02-26 15:05:00,171.67,171.78,171.35,171.58,9102.0,151.5219,151.619,151.2395,151.4425,9102.0
2020-02-26 15:10:00,171.63,171.81,171.45,171.52,48746.0,151.4866,151.6455,151.3278,151.3895,48746.0
2020-02-26 15:15:00,171.55,172.39,171.44,172.01,23677.0,151.416,152.1574,151.3189,151.822,23677.0
2020-02-26 15:20:00,172.01,172.12,171.92,172.0,30498.0,151.822,151.9191,151.7426,151.8132,30498.0
2020-02-26 15:25:00,172.0,172.13,171.9,172.0,33208.0,151.8132,151.9279,151.7249,151.8132,33208.0
2020-02-26 15:30:00,172.02,172.36,171.94,171.99,21303.0,151.8309,152.131,151.7602,151.8044,21303.0
2020-02-26 15:35:00,171.99,172.35,171.92,172.32,26772.0,151.8044,152.1221,151.7426,152.0956,26772.0
2020-02-26 15:40:00,172.33,172.34,171.91,172.16,21734.0,152.1045,152.1133,151.7338,151.9544,21734.0
2020-02-26 15:45:00,172.21,172.29,171.81,171.95,38621.0,151.9986,152.0692,151.6455,151.7691,38621.0
2020-02-26 15:50:00,171.92,172.41,171.76,172.24,84302.0,151.7426,152.1751,151.6014,152.025,84302.0
2020-02-26 15:55:00,172.21,172.24,171.36,171.55,159627.0,151.9986,152.025,151.2483,151.416,159627.0
2020-02-27 09:30:00,169.18,169.55,168.22,168.48,64540.0,149.3242,149.6508,148.4768,148.7063,64540.0
2020-02-27 09:35:00,168.65,168.78,167.9,168.35,29354.0,148.8564,148.9711,148.1944,148.5916,29354.0
2020-02-27 09:40:00,168.32,168.42,167.06,167.15,14027.0,148.5651,148.6534,147.453,147.5324,14027.0
2020-02-27 09:45:00,167.15,167.15,165.53,166.12,11661.0,147.5324,147.5324,146.1026,146.6233,11661.0
2020-02-27 09:50:00,166.05,167.33,166.05,167.3,19449.0,146.5615,147.6913,146.5615,147.6648,19449.0
2020-02-27 09:55:00,167.38,168.31,167.38,168.18,39199.0,147.7354,148.5563,147.7354,148.4415,39199.0
2020-02-27 10:00:00,168.26,168.72,168.03,168.03,90210.0,148.5122,148.9182,148.3091,148.3091,90210.0
2020-02-27 10:05:00,168.25,168.87,168.14,168.4,27658.0,148.5033,149.0506,148.4062,148.6357,27658.0
2020-02-27 10:10:00,168.34,168.62,168.21,168.36,12478.0,148.5828,148.8299,148.468,148.6004,12478.0
2020-02-27 10:15:00,168.26,168.79,168.13,168.7,44076.0,148.5122,148.9799,148.3974,148.9005,44076.0
2020-02-27 10:20:00,168.72,168.75,168.41,168.6,30852.0,148.9182,148.9446,148.6445,148.8122,30852.0
2020-02-27 10:25:00,168.56,168.96,168.43,168.56,30498.0,148.7769,149.13,148.6622,148.7769,30498.0
2020-02-27 10:30:00,168.47,168.61,167.71,167.71,74693.0,148.6975,148.8211,148.0267,148.0267,74693.0
2020-02-27 10:35:00,167.63,169.13,167.19,169.12,15737.0,147.9561,149.28,147.5677,149.2712,15737.0
2020-02-27 10:40:00,169.03,169.77,168.88,169.04,91400.0,149.1918,149.8449,149.0594,149.2006,91400.0
2020-02-27 10:45:00,169.03,170.02,169.03,169.72,11207.0,149.1918,150.0656,149.1918,149.8008,11207.0
2020-02-27 10:50:00,169.78,170.23,169.25,169.25,8614.0,149.8538,150.2509,149.386,149.386,8614.0
2020-02-27 10:55:00,169.21,170.29,169.07,170.23,18063.0,149.3507,150.3039,149.2271,150.2509,18063.0
2020-02-27 11:00:00,170.28,170.91,170.02,170.34,6586.0,150.2951,150.8511,150.0656,150.348,6586.0
2020-02-27 11:05:00,170.21,170.97,169.97,170.81,6311.0,150.2333,150.9041,150.0215,150.7629,6311.0
2020-02-27 11:10:00,170.82,170.85,170.06,170.47,62147.0,150.7717,150.7982,150.1009,150.4628,62147.0
2020-02-27 11:15:00,170.51,171.09,170.51,170.92,55584.0,150.4981,151.01,150.4981,150.86,55584.0
2020-02-27 11:20:00,171.0,171.0,170.64,170.81,25320.0,150.9306,150.9306,150.6128,150.7629,25320.0
2020-02-27 11:25:00,170.83,170.86,170.61,170.74,38910.0,150.7805,150.807,150.5863,150.7011,38910.0
2020-02-27 11:30:00,170.75,171.19,170.6,170.69,50082.0,150.7099,151.0983,150.5775,150.657,50082.0
2020-02-27 11:35:00,170.69,170.95,170.36,170.49,22250.0,150.657,150.8864,150.3657,150.4804,22250.0
2020-02-27 11:40:00,170.77,170.86,170.31,170.4,9717.0,150.7276,150.807,150.3216,150.401,9717.0
2020-02-27 11:45:00,170.16,170.51,169.72,170.5,7271.0,150.1892,150.4981,149.8008,150.4893,7271.0
2020-02-27 11:50:00,170.29,170.66,170.07,170.21,20413.0,150.3039,150.6305,150.1097,150.2333,20413.0
2020-02-27 11:55:00,170.14,170.92,169.91,170.79,15135.0,150.1715,150.86,149.9685,150.7452,15135.0
2020-02-27 12:00:00,170.69,171.11,170.41,170.75,11460.0,150.657,151.0277,150.4098,150.7099,11460.0
2020-02-27 12:05:00,170.81,171.24,170.6,171.18,9592.0,150.7629,151.1424,150.5775,151.0894,9592.0
2020-02-27 12:10:00,171.13,171.81,171.13,171.81,9431.0,151.0453,151.6455,151.0453,151.6455,9431.0
2020-02-27 12:15:00,171.77,171.82,171.14,171.74,20072.0,151.6102,151.6543,151.0541,151.5837,20072.0
2020-02-27 12:20:00,171.75,171.8,170.56,170.72,5165.0,151.5925,151.6367,150.5422,150.6834,5165.0
2020-02-27 12:25:00,170.82,171.44,170.81,171.41,8326.0,150.7717,151.3189,150.7629,151.2925,8326.0
2020-02-27 12:30:00,171.3,172.05,171.14,172.05,12909.0,151.1954,151.8573,151.0541,151.8573,12909.0
2020-02-27 12:35:00,172.09,172.42,172.0,172.34,6306.0,151.8926,152.1839,151.8132,152.1133,6306.0
2020-02-27 12:40:00,172.34,172.5,171.95,172.02,8900.0,152.1133,152.2545,151.7691,151.8309,8900.0
2020-02-27 12:45:00,172.05,172.44,171.95,172.44,9667.0,151.8573,152.2016,151.7691,152.2016,9667.0
2020-02-27 12:50:00,172.61,172.61,172.1,172.31,5646.0,152.3516,152.3516,151.9015,152.0868,5646.0
2020-02-27 12:55:00,172.15,172.26,171.79,171.89,11987.0,151.9456,152.0427,151.6279,151.7161,11987.0
2020-02-27 13:00:00,171.89,172.64,171.74,172.5,15260.0,151.7161,152.3781,151.5837,152.2545,15260.0
2020-02-27 13:05:00,172.52,172.66,172.14,172.41,4925.0,152.2722,152.3957,151.9368,152.1751,4925.0
2020-02-27 13:10:00,172.5,172.69,172.37,172.51,3800.0,152.2545,152.4222,152.1398,152.2633,3800.0
2020-02-27 13:15:00,172.4,172.41,171.88,172.09,11376.0,152.1663,152.1751,151.7073,151.8926,11376.0
2020-02-27 13:20:00,172.02,172.07,171.62,171.81,9951.0,151.8309,151.875,151.4778,151.6455,9951.0
2020-02-27 13:25:00,171.77,172.06,171.37,171.42,6980.0,151.6102,151.8662,151.2571,151.3013,6980.0
2020-02-27 13:30:00,171.46,171.81,171.2,171.31,4675.0,151.3366,151.6455,151.1071,151.2042,4675.0
2020-02-27 13:35:00,171.28,171.31,170.51,170.67,14937.0,151.1777,151.2042,150.4981,150.6393,14937.0
2020-02-27 13:40:00,170.75,170.96,169.21,169.81,14950.0,150.7099,150.8953,149.3507,149.8802,14950.0
2020-02-27 13:45:00,169.81,170.11,169.59,169.96,7011.0,149.8802,150.145,149.6861,150.0126,7011.0
2020-02-27 13:50:00,170.07,170.61,169.37,170.53,7239.0,150.1097,150.5863,149.4919,150.5157,7239.0
2020-02-27 13:55:00,170.46,170.7,169.07,169.29,11471.0,150.4539,150.6658,149.2271,149.4213,11471.0
2020-02-27 14:00:00,169.22,169.51,168.82,169.11,7369.0,149.3595,149.6154,149.0064,149.2624,7369.0
2020-02-27 14:05:00,169.09,169.37,168.84,168.88,13588.0,149.2447,149.4919,149.0241,149.0594,13588.0
2020-02-27 14:10:00,168.86,169.36,168.74,169.35,8702.0,149.0417,149.483,148.9358,149.4742,8702.0
2020-02-27 14:15:00,169.16,169.61,168.6,168.64,8556.0,149.3065,149.7037,148.8122,148.8476,8556.0
2020-02-27 14:20:00,168.56,169.18,168.56,169.01,6243.0,148.7769,149.3242,148.7769,149.1741,6243.0
2020-02-27 14:25:00,169.14,169.76,168.98,169.3,8216.0,149.2889,149.8361,149.1476,149.4301,8216.0
2020-02-27 14:30:00,169.23,169.29,168.7,168.92,7963.0,149.3683,149.4213,148.9005,149.0947,7963.0
2020-02-27 14:35:00,168.9,169.36,168.86,168.97,9327.0,149.077,149.483,149.0417,149.1388,9327.0
2020-02-27 14:40:00,169.03,169.25,168.64,169.07,6522.0,149.1918,149.386,148.8476,149.2271,6522.0
2020-02-27 14:45:00,169.05,169.05,168.49,168.86,13538.0,149.2094,149.2094,148.7152,149.0417,13538.0
2020-02-27 14:50:00,168.87,168.93,168.12,168.28,22083.0,149.0506,149.1035,148.3886,148.5298,22083.0
2020-02-27 14:55:00,168.3,168.3,167.87,167.96,14636.0,148.5475,148.5475,148.1679,148.2474,14636.0
2020-02-27 15:00:00,167.91,167.91,167.45,167.68,9916.0,148.2032,148.2032,147.7972,148.0002,9916.0
2020-02-27 15:05:00,167.64,168.66,167.58,168.64,14197.0,147.9649,148.8652,147.912,148.8476,14197.0
2020-02-27 15:10:00,168.66,168.8,168.48,168.52,14245.0,148.8652,148.9888,148.7063,148.7416,14245.0
2020-02-27 15:15:00,168.58,168.63,168.39,168.54,40235.0,148.7946,148.8387,148.6269,148.7593,40235.0
2020-02-27 15:20:00,168.52,168.67,168.32,168.54,42911.0,148.7416,148.874,148.5651,148.7593,42911.0
2020-02-27 15:25:00,168.5,168.68,168.19,168.23,20319.0,148.724,148.8829,148.4504,148.4857,20319.0
2020-02-27 15:30:00,168.14,168.34,167.86,168.26,29276.0,148.4062,148.5828,148.1591,148.5122,29276.0
2020-02-27 15:35:00,168.22,168.22,167.62,167.76,15210.0,148.4768,148.4768,147.9473,148.0708,15210.0
2020-02-27 15:40:00,167.76,168.1,167.53,167.96,58346.0,148.0708,148.3709,147.8678,148.2474,58346.0
2020-02-27 15:45:00,167.97,168.37,167.97,168.16,64431.0,148.2562,148.6092,148.2562,148.4239,64431.0
2020-02-27 15:50:00,168.14,168.14,166.69,166.77,58015.0,148.4062,148.4062,147.1264,147.197,58015.0
2020-02-27 15:55:00,166.9,166.9,165.87,166.14,221507.0,147.3118,147.3118,146.4027,146.641,221507.0
2020-02-28 09:30:00,160.58,162.85,160.0,162.75,95578.0,141.7335,143.7371,141.2216,143.6488,95578.0
2020-02-28 09:35:00,162.78,163.69,162.45,163.0,39952.0,143.6753,144.4785,143.384,143.8695,39952.0
2020-02-28 09:40:00,162.99,163.44,162.08,162.08,29752.0,143.8607,144.2579,143.0575,143.0575,29752.0
2020-02-28 09:45:00,161.84,162.4,161.0,161.0,24019.0,142.8456,143.3399,142.1042,142.1042,24019.0
2020-02-28 09:50:00,160.72,161.14,159.67,159.98,34469.0,141.8571,142.2278,140.9303,141.2039,34469.0
2020-02-28 09:55:00,159.86,159.86,158.76,159.62,34761.0,141.098,141.098,140.1271,140.8862,34761.0
2020-02-28 10:00:00,159.57,159.83,157.55,157.74,51209.0,140.8421,141.0715,139.0591,139.2268,51209.0
2020-02-28 10:05:00,157.69,159.05,157.68,158.9,41330.0,139.1827,140.3831,139.1739,140.2507,41330.0
2020-02-28 10:10:00,158.9,159.18,158.0,158.4,23345.0,140.2507,140.4978,139.4563,139.8094,23345.0
2020-02-28 10:15:00,158.09,159.6,158.08,159.2,17807.0,139.5358,140.8685,139.5269,140.5155,17807.0
2020-02-28 10:20:00,159.26,159.36,158.0,158.24,8481.0,140.5684,140.6567,139.4563,139.6681,8481.0
2020-02-28 10:25:00,158.35,158.84,157.5,157.5,24679.0,139.7652,140.1977,139.015,139.015,24679.0
2020-02-28 10:30:00,157.21,158.42,157.14,158.38,18291.0,138.759,139.827,138.6973,139.7917,18291.0
2020-02-28 10:35:00,158.58,159.04,157.82,157.91,23431.0,139.9682,140.3743,139.2974,139.3769,23431.0
2020-02-28 10:40:00,158.13,158.35,157.68,157.87,23341.0,139.5711,139.7652,139.1739,139.3416,23341.0
2020-02-28 10:45:00,157.85,158.45,157.54,157.96,15645.0,139.3239,139.8535,139.0503,139.421,15645.0
2020-02-28 10:50:00,158.0,159.73,157.86,159.73,13638.0,139.4563,140.9833,139.3327,140.9833,13638.0
2020-02-28 10:55:00,159.62,160.4,159.22,160.13,57492.0,140.8862,141.5746,140.5331,141.3363,57492.0
2020-02-28 11:00:00,160.05,160.28,159.56,159.88,44764.0,141.2657,141.4687,140.8332,141.1157,44764.0
2020-02-28 11:05:00,159.87,159.95,158.38,158.6,24833.0,141.1068,141.1775,139.7917,139.9859,24833.0
2020-02-28 11:10:00,158.67,159.71,158.66,159.02,10139.0,140.0477,140.9656,140.0389,140.3566,10139.0
2020-02-28 11:15:00,159.22,160.44,158.97,160.32,41024.0,140.5331,141.6099,140.3125,141.504,41024.0
2020-02-28 11:20:00,160.47,160.67,159.75,159.88,29317.0,141.6364,141.813,141.0009,141.1157,29317.0
2020-02-28 11:25:00,160.06,160.34,159.85,160.01,18001.0,141.2745,141.5217,141.0892,141.2304,18001.0
2020-02-28 11:30:00,160.05,160.76,159.91,160.3,14210.0,141.2657,141.8924,141.1421,141.4864,14210.0
2020-02-28 11:35:00,160.25,160.57,159.89,160.53,15495.0,141.4422,141.7247,141.1245,141.6894,15495.0
2020-02-28 11:40:00,160.48,162.3,160.39,161.5,15411.0,141.6453,143.2516,141.5658,142.5455,15411.0
2020-02-28 11:45:00,161.49,161.49,160.42,160.53,14848.0,142.5367,142.5367,141.5923,141.6894,14848.0
2020-02-28 11:50:00,160.63,160.92,159.81,160.1,43049.0,141.7776,142.0336,141.0539,141.3099,43049.0
2020-02-28 11:55:00,160.0,160.69,159.81,160.16,27304.0,141.2216,141.8306,141.0539,141.3628,27304.0
2020-02-28 12:00:00,160.43,160.43,159.5,159.92,46887.0,141.6011,141.6011,140.7803,141.151,46887.0
2020-02-28 12:05:00,160.0,160.29,159.62,159.82,19456.0,141.2216,141.4776,140.8862,141.0627,19456.0
2020-02-28 12:10:00,159.93,159.93,159.22,159.37,13601.0,141.1598,141.1598,140.5331,140.6655,13601.0
2020-02-28 12:15:00,159.37,160.01,159.02,159.95,16166.0,140.6655,141.2304,140.3566,141.1775,16166.0
2020-02-28 12:20:00,160.0,160.29,159.76,159.95,16605.0,141.2216,141.4776,141.0098,141.1775,16605.0
2020-02-28 12:25:00,159.83,160.42,159.8,160.41,27126.0,141.0715,141.5923,141.0451,141.5835,27126.0
2020-02-28 12:30:00,160.83,161.36,160.54,160.72,19313.0,141.9542,142.422,141.6982,141.8571,19313.0
2020-02-28 12:35:00,160.62,161.39,160.4,160.82,11359.0,141.7688,142.4484,141.5746,141.9453,11359.0
2020-02-28 12:40:00,160.76,161.17,160.4,160.52,18423.0,141.8924,142.2543,141.5746,141.6806,18423.0
2020-02-28 12:45:00,160.62,160.69,160.16,160.57,59992.0,141.7688,141.8306,141.3628,141.7247,59992.0
2020-02-28 12:50:00,160.67,161.11,160.47,161.02,11797.0,141.813,142.2013,141.6364,142.1219,11797.0
2020-02-28 12:55:00,160.96,161.55,160.92,161.47,8848.0,142.0689,142.5897,142.0336,142.5191,8848.0
2020-02-28 13:00:00,161.45,162.15,161.33,161.34,74677.0,142.5014,143.1193,142.3955,142.4043,74677.0
2020-02-28 13:05:00,161.29,161.77,161.19,161.48,7435.0,142.3602,142.7839,142.2719,142.5279,7435.0
2020-02-28 13:10:00,161.4,161.4,160.39,160.39,10116.0,142.4573,142.4573,141.5658,141.5658,10116.0
2020-02-28 13:15:00,160.31,161.68,160.19,161.16,10955.0,141.4952,142.7044,141.3893,142.2454,10955.0
2020-02-28 13:20:00,161.21,161.28,160.65,161.05,8222.0,142.2896,142.3514,141.7953,142.1484,8222.0
2020-02-28 13:25:00,160.97,161.16,160.59,160.59,8082.0,142.0777,142.2454,141.7423,141.7423,8082.0
2020-02-28 13:30:00,160.33,160.44,159.58,159.58,9747.0,141.5129,141.6099,140.8509,140.8509,9747.0
2020-02-28 13:35:00,159.62,160.0,159.36,159.94,10684.0,140.8862,141.2216,140.6567,141.1686,10684.0
2020-02-28 13:40:00,159.56,159.63,158.86,158.89,14694.0,140.8332,140.895,140.2154,140.2419,14694.0
2020-02-28 13:45:00,158.79,158.93,158.23,158.93,17968.0,140.1536,140.2772,139.6593,140.2772,17968.0
2020-02-28 13:50:00,158.85,158.85,158.21,158.25,11144.0,140.2066,140.2066,139.6417,139.677,11144.0
2020-02-28 13:55:00,158.35,158.87,158.17,158.69,13407.0,139.7652,140.2242,139.6064,140.0653,13407.0
2020-02-28 14:00:00,158.62,158.62,157.9,157.91,8457.0,140.0036,140.0036,139.3681,139.3769,8457.0
2020-02-28 14:05:00,157.8,158.06,157.45,157.45,11151.0,139.2798,139.5093,138.9709,138.9709,11151.0
2020-02-28 14:10:00,157.61,158.23,157.57,158.1,18846.0,139.1121,139.6593,139.0768,139.5446,18846.0
2020-02-28 14:15:00,158.08,158.31,157.68,158.2,13046.0,139.5269,139.7299,139.1739,139.6328,13046.0
2020-02-28 14:20:00,158.01,158.64,157.69,158.06,14769.0,139.4651,140.0212,139.1827,139.5093,14769.0
2020-02-28 14:25:00,158.2,158.2,157.45,157.94,15817.0,139.6328,139.6328,138.9709,139.4034,15817.0
2020-02-28 14:30:00,157.92,159.45,157.87,158.99,99619.0,139.3857,140.7361,139.3416,140.3301,99619.0
2020-02-28 14:35:00,158.95,159.22,158.36,158.54,20339.0,140.2948,140.5331,139.7741,139.9329,20339.0
2020-02-28 14:40:00,158.48,159.78,158.4,159.74,23338.0,139.88,141.0274,139.8094,140.9921,23338.0
2020-02-28 14:45:00,159.56,159.91,158.76,159.04,20531.0,140.8332,141.1421,140.1271,140.3743,20531.0
2020-02-28 14:50:00,159.21,159.5,158.42,158.72,26716.0,140.5243,140.7803,139.827,140.0918,26716.0
2020-02-28 14:55:00,158.71,158.71,157.85,158.5,14096.0,140.083,140.083,139.3239,139.8976,14096.0
2020-02-28 15:00:00,158.56,158.66,157.9,157.98,31158.0,139.9506,140.0389,139.3681,139.4387,31158.0
2020-02-28 15:05:00,157.89,158.01,157.47,157.65,23274.0,139.3592,139.4651,138.9885,139.1474,23274.0
2020-02-28 15:10:00,157.65,158.15,157.21,157.77,26807.0,139.1474,139.5887,138.759,139.2533,26807.0
2020-02-28 15:15:00,157.81,158.7,157.78,158.2,41476.0,139.2886,140.0742,139.2621,139.6328,41476.0
2020-02-28 15:20:00,158.25,158.43,157.59,157.86,60112.0,139.677,139.8359,139.0944,139.3327,60112.0
2020-02-28 15:25:00,157.88,158.08,156.5,156.52,168810.0,139.3504,139.5269,138.1324,138.15,168810.0
2020-02-28 15:30:00,156.51,157.24,156.44,156.91,40541.0,138.1412,138.7855,138.0794,138.4942,40541.0
2020-02-28 15:35:00,156.93,156.95,156.39,156.4,23673.0,138.5119,138.5296,138.0353,138.0441,23673.0
2020-02-28 15:40:00,156.41,156.6,155.47,155.63,52707.0,138.0529,138.2206,137.2233,137.3645,52707.0
2020-02-28 15:45:00,155.62,156.84,155.62,156.61,77147.0,137.3556,138.4325,137.3556,138.2295,77147.0
2020-02-28 15:50:00,156.53,158.12,155.55,158.12,127582.0,138.1588,139.5622,137.2939,139.5622,127582.0
2020-02-28 15:55:00,158.12,159.86,157.96,159.86,182137.0,139.5622,141.098,139.421,141.098,182137.0
2020-03-02 09:30:00,160.56,161.46,159.75,160.3,59827.0,141.7159,142.5102,141.0009,141.4864,59827.0
2020-03-02 09:35:00,160.49,160.49,159.52,159.7,9755.0,141.6541,141.6541,140.7979,140.9568,9755.0
2020-03-02 09:40:00,159.33,160.07,159.18,159.81,31069.0,140.6302,141.2834,140.4978,141.0539,31069.0
2020-03-02 09:45:00,159.93,160.7,159.82,160.0,26022.0,141.1598,141.8394,141.0627,141.2216,26022.0
2020-03-02 09:50:00,159.95,160.51,159.81,160.48,32635.0,141.1775,141.6717,141.0539,141.6453,32635.0
2020-03-02 09:55:00,160.62,160.63,159.23,159.23,18573.0,141.7688,141.7776,140.542,140.542,18573.0
2020-03-02 10:00:00,159.4,159.59,158.82,159.15,16052.0,140.692,140.8597,140.1801,140.4713,16052.0
2020-03-02 10:05:00,159.07,159.22,157.8,157.95,10091.0,140.4007,140.5331,139.2798,139.4122,10091.0
2020-03-02 10:10:00,158.02,158.7,157.95,158.47,13009.0,139.474,140.0742,139.4122,139.8712,13009.0
2020-03-02 10:15:00,158.48,158.58,157.69,158.29,19511.0,139.88,139.9682,139.1827,139.7123,19511.0
2020-03-02 10:20:00,158.23,158.25,157.6,157.85,12116.0,139.6593,139.677,139.1033,139.3239,12116.0
2020-03-02 10:25:00,157.94,158.71,157.68,158.41,14537.0,139.4034,140.083,139.1739,139.8182,14537.0
2020-03-02 10:30:00,158.51,158.71,157.76,157.97,29384.0,139.9065,140.083,139.2445,139.4298,29384.0
2020-03-02 10:35:00,158.14,159.04,158.05,158.99,12558.0,139.5799,140.3743,139.5004,140.3301,12558.0
2020-03-02 10:40:00,159.34,159.41,158.84,159.25,22881.0,140.639,140.7008,140.1977,140.5596,22881.0
2020-03-02 10:45:00,159.24,160.02,159.18,159.98,16147.0,140.5508,141.2392,140.4978,141.2039,16147.0
2020-03-02 10:50:00,159.97,160.35,159.96,160.02,14865.0,141.1951,141.5305,141.1863,141.2392,14865.0
2020-03-02 10:55:00,160.13,160.39,159.6,159.61,14021.0,141.3363,141.5658,140.8685,140.8774,14021.0
2020-03-02 11:00:00,159.48,160.1,159.46,159.99,11622.0,140.7626,141.3099,140.745,141.2128,11622.0
2020-03-02 11:05:00,159.85,160.11,159.35,159.56,10391.0,141.0892,141.3187,140.6479,140.8332,10391.0
2020-03-02 11:10:00,159.59,161.13,159.54,161.05,22364.0,140.8597,142.219,140.8156,142.1484,22364.0
2020-03-02 11:15:00,161.13,161.43,160.94,161.04,26708.0,142.219,142.4838,142.0513,142.1395,26708.0
2020-03-02 11:20:00,161.09,161.54,161.08,161.15,19454.0,142.1837,142.5808,142.1748,142.2366,19454.0
2020-03-02 11:25:00,161.23,161.62,161.16,161.37,11269.0,142.3072,142.6515,142.2454,142.4308,11269.0
2020-03-02 11:30:00,161.45,161.54,160.82,161.07,17974.0,142.5014,142.5808,141.9453,142.166,17974.0
2020-03-02 11:35:00,161.15,161.78,161.07,161.69,14221.0,142.2366,142.7927,142.166,142.7132,14221.0
2020-03-02 11:40:00,161.68,161.68,161.14,161.56,17349.0,142.7044,142.7044,142.2278,142.5985,17349.0
2020-03-02 11:45:00,161.56,161.59,161.09,161.16,12333.0,142.5985,142.625,142.1837,142.2454,12333.0
2020-03-02 11:50:00,161.2,162.01,161.11,161.9,10324.0,142.2807,142.9957,142.2013,142.8986,10324.0
2020-03-02 11:55:00,161.97,162.25,161.97,162.22,19181.0,142.9604,143.2075,142.9604,143.181,19181.0
2020-03-02 12:00:00,162.2,162.53,162.19,162.33,12867.0,143.1634,143.4547,143.1546,143.2781,12867.0
2020-03-02 12:05:00,162.33,162.8,162.28,162.42,29400.0,143.2781,143.693,143.234,143.3576,29400.0
2020-03-02 12:10:00,162.38,162.55,162.17,162.3,9924.0,143.3223,143.4723,143.1369,143.2516,9924.0
2020-03-02 12:15:00,162.28,162.28,161.85,161.9,4833.0,143.234,143.234,142.8545,142.8986,4833.0
2020-03-02 12:20:00,161.96,162.01,161.26,161.26,10543.0,142.9516,142.9957,142.3337,142.3337,10543.0
2020-03-02 12:25:00,161.27,162.11,161.27,161.99,21270.0,142.3425,143.0839,142.3425,142.978,21270.0
2020-03-02 12:30:00,162.07,162.4,161.98,162.18,11254.0,143.0486,143.3399,142.9692,143.1457,11254.0
2020-03-02 12:35:00,162.19,162.6,162.19,162.38,9256.0,143.1546,143.5164,143.1546,143.3223,9256.0
2020-03-02 12:40:00,162.39,162.53,161.87,162.06,9741.0,143.3311,143.4547,142.8721,143.0398,9741.0
2020-03-02 12:45:00,162.12,162.32,161.96,162.14,8026.0,143.0928,143.2693,142.9516,143.1104,8026.0
2020-03-02 12:50:00,162.18,162.7,161.99,162.57,13081.0,143.1457,143.6047,142.978,143.49,13081.0
2020-03-02 12:55:00,162.57,162.62,162.38,162.45,6065.0,143.49,143.5341,143.3223,143.384,6065.0
2020-03-02 13:00:00,162.46,162.69,162.32,162.69,5498.0,143.3929,143.5959,143.2693,143.5959,5498.0
2020-03-02 13:05:00,162.68,162.68,161.86,161.9,7721.0,143.587,143.587,142.8633,142.8986,7721.0
2020-03-02 13:10:00,161.94,162.11,161.76,162.03,6936.0,142.9339,143.0839,142.775,143.0133,6936.0
2020-03-02 13:15:00,161.97,161.97,161.35,161.49,9371.0,142.9604,142.9604,142.4131,142.5367,9371.0
2020-03-02 13:20:00,161.5,161.63,161.28,161.46,7151.0,142.5455,142.6603,142.3514,142.5102,7151.0
2020-03-02 13:25:00,161.44,161.58,161.01,161.33,9400.0,142.4926,142.6162,142.113,142.3955,9400.0
2020-03-02 13:30:00,161.38,161.75,161.2,161.64,13437.0,142.4396,142.7662,142.2807,142.6691,13437.0
2020-03-02 13:35:00,161.59,161.75,161.34,161.41,16044.0,142.625,142.7662,142.4043,142.4661,16044.0
2020-03-02 13:40:00,161.44,161.64,161.32,161.49,10290.0,142.4926,142.6691,142.3867,142.5367,10290.0
2020-03-02 13:45:00,161.55,161.62,160.97,161.19,10809.0,142.5897,142.6515,142.0777,142.2719,10809.0
2020-03-02 13:50:00,161.14,161.5,160.93,161.13,14745.0,142.2278,142.5455,142.0424,142.219,14745.0
2020-03-02 13:55:00,161.13,161.88,161.11,161.87,9214.0,142.219,142.8809,142.2013,142.8721,9214.0
2020-03-02 14:00:00,161.82,161.99,161.53,161.8,18673.0,142.828,142.978,142.572,142.8103,18673.0
2020-03-02 14:05:00,161.8,162.09,161.51,162.04,22284.0,142.8103,143.0663,142.5544,143.0222,22284.0
2020-03-02 14:10:00,162.04,162.04,161.64,161.79,15471.0,143.0222,143.0222,142.6691,142.8015,15471.0
2020-03-02 14:15:00,161.79,161.8,161.55,161.58,12609.0,142.8015,142.8103,142.5897,142.6162,12609.0
2020-03-02 14:20:00,161.52,161.54,161.01,161.14,34304.0,142.5632,142.5808,142.113,142.2278,34304.0
2020-03-02 14:25:00,161.18,161.54,160.95,160.95,14367.0,142.2631,142.5808,142.0601,142.0601,14367.0
2020-03-02 14:30:00,160.99,161.39,160.99,161.03,13159.0,142.0954,142.4484,142.0954,142.1307,13159.0
2020-03-02 14:35:00,161.01,161.05,160.25,160.27,9096.0,142.113,142.1484,141.4422,141.4599,9096.0
2020-03-02 14:40:00,160.22,160.23,159.55,160.07,17889.0,141.4158,141.4246,140.8244,141.2834,17889.0
2020-03-02 14:45:00,159.99,160.61,159.66,160.44,11530.0,141.2128,141.76,140.9215,141.6099,11530.0
2020-03-02 14:50:00,160.43,160.55,159.97,160.43,11594.0,141.6011,141.707,141.1951,141.6011,11594.0
2020-03-02 14:55:00,160.52,160.64,159.98,160.15,13107.0,141.6806,141.7865,141.2039,141.354,13107.0
2020-03-02 15:00:00,160.26,161.09,160.26,160.93,15615.0,141.4511,142.1837,141.4511,142.0424,15615.0
2020-03-02 15:05:00,160.88,161.49,160.88,161.34,8079.0,141.9983,142.5367,141.9983,142.4043,8079.0
2020-03-02 15:10:00,161.31,161.55,161.11,161.35,9892.0,142.3778,142.5897,142.2013,142.4131,9892.0
2020-03-02 15:15:00,161.26,161.58,161.19,161.35,11608.0,142.3337,142.6162,142.2719,142.4131,11608.0
2020-03-02 15:20:00,161.34,162.27,161.29,162.26,16011.0,142.4043,143.2252,142.3602,143.2163,16011.0
2020-03-02 15:25:00,162.23,162.46,162.06,162.27,14496.0,143.1899,143.3929,143.0398,143.2252,14496.0
2020-03-02 15:30:00,162.32,162.56,162.15,162.54,19113.0,143.2693,143.4811,143.1193,143.4635,19113.0
2020-03-02 15:35:00,162.52,163.22,162.52,163.2,29030.0,143.4458,144.0637,143.4458,144.046,29030.0
2020-03-02 15:40:00,163.2,163.53,162.95,163.02,28005.0,144.046,144.3373,143.8254,143.8871,28005.0
2020-03-02 15:45:00,163.05,164.09,163.04,163.97,33025.0,143.9136,144.8316,143.9048,144.7256,33025.0
2020-03-02 15:50:00,163.92,165.2,163.87,165.2,51346.0,144.6815,145.8113,144.6374,145.8113,51346.0
2020-03-02 15:55:00,165.23,165.23,164.39,165.12,73305.0,145.8378,145.8378,145.0964,145.7407,73305.0
2020-03-03 09:30:00,164.89,165.03,163.43,163.74,71295.0,145.5377,145.6612,144.249,144.5226,71295.0
2020-03-03 09:35:00,163.57,164.21,163.0,163.96,14708.0,144.3726,144.9375,143.8695,144.7168,14708.0
2020-03-03 09:40:00,164.04,164.79,163.92,164.41,9299.0,144.7874,145.4494,144.6815,145.114,9299.0
2020-03-03 09:45:00,164.34,164.4,163.54,163.97,16638.0,145.0522,145.1052,144.3461,144.7256,16638.0
2020-03-03 09:50:00,163.9,164.12,163.12,163.31,12459.0,144.6639,144.858,143.9754,144.1431,12459.0
2020-03-03 09:55:00,163.3,163.71,163.1,163.68,12165.0,144.1343,144.4962,143.9578,144.4697,12165.0
2020-03-03 10:00:00,163.64,170.2,163.52,170.19,60970.0,144.4344,150.2245,144.3285,150.2156,60970.0
2020-03-03 10:05:00,169.71,170.04,167.0,167.51,25864.0,149.792,150.0832,147.4,147.8502,25864.0
2020-03-03 10:10:00,167.44,167.91,165.55,165.56,17113.0,147.7884,148.2032,146.1202,146.129,17113.0
2020-03-03 10:15:00,165.47,165.9,164.65,164.97,17909.0,146.0496,146.4291,145.3258,145.6083,17909.0
2020-03-03 10:20:00,165.54,167.3,165.51,167.02,15200.0,146.1114,147.6648,146.0849,147.4177,15200.0
2020-03-03 10:25:00,167.02,167.19,166.46,166.52,16844.0,147.4177,147.5677,146.9234,146.9764,16844.0
2020-03-03 10:30:00,166.66,167.22,166.17,166.62,18937.0,147.0999,147.5942,146.6674,147.0646,18937.0
2020-03-03 10:35:00,166.56,167.52,166.55,167.33,12380.0,147.0117,147.859,147.0028,147.6913,12380.0
2020-03-03 10:40:00,167.28,167.98,167.28,167.35,21147.0,147.6472,148.265,147.6472,147.709,21147.0
2020-03-03 10:45:00,167.56,167.71,166.04,166.09,17479.0,147.8943,148.0267,146.5527,146.5968,17479.0
2020-03-03 10:50:00,166.17,166.35,165.5,165.51,13786.0,146.6674,146.8263,146.0761,146.0849,13786.0
2020-03-03 10:55:00,165.63,166.53,165.61,166.53,22770.0,146.1908,146.9852,146.1732,146.9852,22770.0
2020-03-03 11:00:00,166.37,166.65,165.73,165.83,13568.0,146.844,147.0911,146.2791,146.3673,13568.0
2020-03-03 11:05:00,165.73,165.74,164.67,164.97,13428.0,146.2791,146.2879,145.3435,145.6083,13428.0
2020-03-03 11:10:00,164.89,164.89,163.74,164.01,16003.0,145.5377,145.5377,144.5226,144.761,16003.0
2020-03-03 11:15:00,164.11,164.74,163.54,163.69,11759.0,144.8492,145.4053,144.3461,144.4785,11759.0
2020-03-03 11:20:00,163.58,164.08,162.95,163.15,20420.0,144.3814,144.8227,143.8254,144.0019,20420.0
2020-03-03 11:25:00,162.91,163.24,162.26,162.64,16307.0,143.7901,144.0813,143.2163,143.5517,16307.0
2020-03-03 11:30:00,162.58,163.41,162.33,163.41,13218.0,143.4988,144.2314,143.2781,144.2314,13218.0
2020-03-03 11:35:00,163.37,163.84,163.14,163.78,10289.0,144.1961,144.6109,143.9931,144.5579,10289.0
2020-03-03 11:40:00,163.78,163.97,163.58,163.94,9228.0,144.5579,144.7256,144.3814,144.6992,9228.0
2020-03-03 11:45:00,164.03,164.05,163.3,163.31,8410.0,144.7786,144.7963,144.1343,144.1431,8410.0
2020-03-03 11:50:00,163.36,164.81,163.35,164.79,4039.0,144.1872,145.4671,144.1784,145.4494,4039.0
2020-03-03 11:55:00,164.65,164.76,164.17,164.72,10101.0,145.3258,145.4229,144.9022,145.3876,10101.0
2020-03-03 12:00:00,164.49,165.06,164.12,165.06,7240.0,145.1846,145.6877,144.858,145.6877,7240.0
2020-03-03 12:05:00,165.17,165.23,164.76,165.09,11315.0,145.7848,145.8378,145.4229,145.7142,11315.0
2020-03-03 12:10:00,165.0,165.04,164.24,164.3,6364.0,145.6348,145.6701,144.964,145.0169,6364.0
2020-03-03 12:15:00,164.38,164.58,164.08,164.48,8336.0,145.0875,145.2641,144.8227,145.1758,8336.0
2020-03-03 12:20:00,164.51,164.93,164.19,164.93,19206.0,145.2023,145.573,144.9198,145.573,19206.0
2020-03-03 12:25:00,164.76,164.81,164.06,164.53,16019.0,145.4229,145.4671,144.8051,145.2199,16019.0
2020-03-03 12:30:00,164.58,164.58,164.19,164.22,24198.0,145.2641,145.2641,144.9198,144.9463,24198.0
2020-03-03 12:35:00,164.24,164.62,164.14,164.62,8952.0,144.964,145.2994,144.8757,145.2994,8952.0
2020-03-03 12:40:00,164.76,164.89,164.41,164.52,48548.0,145.4229,145.5377,145.114,145.2111,48548.0
2020-03-03 12:45:00,164.6,165.32,164.6,165.09,16686.0,145.2817,145.9172,145.2817,145.7142,16686.0
2020-03-03 12:50:00,165.09,165.1,164.67,164.74,9896.0,145.7142,145.723,145.3435,145.4053,9896.0
2020-03-03 12:55:00,164.72,164.92,164.36,164.72,7852.0,145.3876,145.5642,145.0699,145.3876,7852.0
2020-03-03 13:00:00,164.62,164.62,164.1,164.22,15234.0,145.2994,145.2994,144.8404,144.9463,15234.0
2020-03-03 13:05:00,164.37,164.76,164.16,164.49,12137.0,145.0787,145.4229,144.8933,145.1846,12137.0
2020-03-03 13:10:00,164.43,164.71,164.33,164.38,12000.0,145.1317,145.3788,145.0434,145.0875,12000.0
2020-03-03 13:15:00,164.36,164.54,163.47,163.9,31799.0,145.0699,145.2287,144.2843,144.6639,31799.0
2020-03-03 13:20:00,163.93,164.23,163.67,163.87,11332.0,144.6903,144.9551,144.4609,144.6374,11332.0
2020-03-03 13:25:00,164.0,164.02,163.24,163.95,11509.0,144.7521,144.7698,144.0813,144.708,11509.0
2020-03-03 13:30:00,163.88,164.51,163.57,164.51,11131.0,144.6462,145.2023,144.3726,145.2023,11131.0
2020-03-03 13:35:00,164.36,164.36,163.94,164.2,6947.0,145.0699,145.0699,144.6992,144.9287,6947.0
2020-03-03 13:40:00,164.18,164.31,163.18,163.21,11232.0,144.911,145.0257,144.0284,144.0548,11232.0
2020-03-03 13:45:00,163.09,163.59,163.09,163.16,13778.0,143.9489,144.3902,143.9489,144.0107,13778.0
2020-03-03 13:50:00,163.16,163.56,162.89,163.26,18233.0,144.0107,144.3638,143.7724,144.099,18233.0
2020-03-03 13:55:00,163.26,163.52,162.83,162.9,12017.0,144.099,144.3285,143.7194,143.7812,12017.0
2020-03-03 14:00:00,162.83,163.18,162.33,162.43,14449.0,143.7194,144.0284,143.2781,143.3664,14449.0
2020-03-03 14:05:00,162.49,162.59,161.24,161.24,39928.0,143.4193,143.5076,142.3161,142.3161,39928.0
2020-03-03 14:10:00,161.31,162.53,161.31,162.53,10254.0,142.3778,143.4547,142.3778,143.4547,10254.0
2020-03-03 14:15:00,162.4,162.53,161.45,161.45,9619.0,143.3399,143.4547,142.5014,142.5014,9619.0
2020-03-03 14:20:00,161.31,161.8,160.73,160.92,11158.0,142.3778,142.8103,141.8659,142.0336,11158.0
2020-03-03 14:25:00,160.92,162.39,160.85,162.16,18664.0,142.0336,143.3311,141.9718,143.1281,18664.0
2020-03-03 14:30:00,162.07,162.55,161.92,162.44,9299.0,143.0486,143.4723,142.9162,143.3752,9299.0
2020-03-03 14:35:00,162.27,162.45,161.22,161.28,10156.0,143.2252,143.384,142.2984,142.3514,10156.0
2020-03-03 14:40:00,160.9,161.83,160.9,161.43,8061.0,142.016,142.8368,142.016,142.4838,8061.0
2020-03-03 14:45:00,161.56,162.46,161.49,162.17,8732.0,142.5985,143.3929,142.5367,143.1369,8732.0
2020-03-03 14:50:00,162.2,162.7,161.81,162.7,4882.0,143.1634,143.6047,142.8192,143.6047,4882.0
2020-03-03 14:55:00,162.69,162.8,162.26,162.43,11834.0,143.5959,143.693,143.2163,143.3664,11834.0
2020-03-03 15:00:00,162.71,163.39,162.26,163.39,8618.0,143.6135,144.2137,143.2163,144.2137,8618.0
2020-03-03 15:05:00,163.2,163.2,162.61,162.89,12984.0,144.046,144.046,143.5253,143.7724,12984.0
2020-03-03 15:10:00,163.04,164.16,162.96,163.67,33116.0,143.9048,144.8933,143.8342,144.4609,33116.0
2020-03-03 15:15:00,163.81,164.14,163.54,163.81,14619.0,144.5844,144.8757,144.3461,144.5844,14619.0
2020-03-03 15:20:00,163.87,163.96,162.7,162.92,15157.0,144.6374,144.7168,143.6047,143.7989,15157.0
2020-03-03 15:25:00,162.81,164.86,162.81,164.68,53561.0,143.7018,145.5112,143.7018,145.3523,53561.0
2020-03-03 15:30:00,164.61,164.61,162.94,163.55,14476.0,145.2905,145.2905,143.8165,144.3549,14476.0
2020-03-03 15:35:00,163.58,163.59,161.4,161.67,27512.0,144.3814,144.3902,142.4573,142.6956,27512.0
2020-03-03 15:40:00,161.68,163.12,161.68,162.94,26806.0,142.7044,143.9754,142.7044,143.8165,26806.0
2020-03-03 15:45:00,162.83,163.59,162.4,162.66,26596.0,143.7194,144.3902,143.3399,143.5694,26596.0
2020-03-03 15:50:00,162.35,162.35,160.81,161.54,63171.0,143.2958,143.2958,141.9365,142.5808,63171.0
2020-03-03 15:55:00,161.76,162.44,160.81,160.99,110233.0,142.775,143.3752,141.9365,142.0954,110233.0
2020-03-04 09:30:00,163.44,164.67,163.1,164.14,43802.0,144.2579,145.3435,143.9578,144.8757,43802.0
2020-03-04 09:35:00,163.94,163.94,161.48,161.97,24314.0,144.6992,144.6992,142.5279,142.9604,24314.0
2020-03-04 09:40:00,162.01,162.01,161.21,161.6,22875.0,142.9957,142.9957,142.2896,142.6338,22875.0
2020-03-04 09:45:00,161.72,162.45,161.28,161.73,16074.0,142.7397,143.384,142.3514,142.7485,16074.0
2020-03-04 09:50:00,161.83,162.56,161.83,161.93,17584.0,142.8368,143.4811,142.8368,142.9251,17584.0
2020-03-04 09:55:00,162.03,162.16,161.68,162.14,12716.0,143.0133,143.1281,142.7044,143.1104,12716.0
2020-03-04 10:00:00,162.59,162.78,162.13,162.41,7394.0,143.5076,143.6753,143.1016,143.3487,7394.0
2020-03-04 10:05:00,162.55,162.88,161.95,162.68,11123.0,143.4723,143.7636,142.9427,143.587,11123.0
2020-03-04 10:10:00,162.62,163.18,162.56,163.18,8702.0,143.5341,144.0284,143.4811,144.0284,8702.0
2020-03-04 10:15:00,163.1,163.9,163.1,163.9,4529.0,143.9578,144.6639,143.9578,144.6639,4529.0
2020-03-04 10:20:00,163.81,164.17,163.47,164.13,18148.0,144.5844,144.9022,144.2843,144.8669,18148.0
2020-03-04 10:25:00,164.07,164.38,163.91,164.23,10389.0,144.8139,145.0875,144.6727,144.9551,10389.0
2020-03-04 10:30:00,164.23,164.23,163.4,163.43,7142.0,144.9551,144.9551,144.2225,144.249,7142.0
2020-03-04 10:35:00,163.39,163.5,162.52,162.73,5678.0,144.2137,144.3108,143.4458,143.6312,5678.0
2020-03-04 10:40:00,162.87,163.31,162.41,163.31,9515.0,143.7547,144.1431,143.3487,144.1431,9515.0
2020-03-04 10:45:00,163.47,163.55,162.8,163.2,7062.0,144.2843,144.3549,143.693,144.046,7062.0
2020-03-04 10:50:00,163.4,163.6,162.8,162.99,10575.0,144.2225,144.3991,143.693,143.8607,10575.0
2020-03-04 10:55:00,162.95,162.95,162.58,162.8,9954.0,143.8254,143.8254,143.4988,143.693,9954.0
2020-03-04 11:00:00,162.87,163.01,162.59,162.6,5342.0,143.7547,143.8783,143.5076,143.5164,5342.0
2020-03-04 11:05:00,162.6,163.05,162.37,162.74,12679.0,143.5164,143.9136,143.3134,143.64,12679.0
2020-03-04 11:10:00,162.82,163.18,162.82,163.17,3399.0,143.7106,144.0284,143.7106,144.0195,3399.0
2020-03-04 11:15:00,163.29,163.34,162.93,163.31,4431.0,144.1255,144.1696,143.8077,144.1431,4431.0
2020-03-04 11:20:00,163.26,163.6,162.93,163.51,4096.0,144.099,144.3991,143.8077,144.3196,4096.0
2020-03-04 11:25:00,163.51,163.75,163.25,163.66,5094.0,144.3196,144.5315,144.0902,144.452,5094.0
2020-03-04 11:30:00,163.81,163.86,163.19,163.58,8220.0,144.5844,144.6286,144.0372,144.3814,8220.0
2020-03-04 11:35:00,163.67,163.71,162.95,163.12,8539.0,144.4609,144.4962,143.8254,143.9754,8539.0
2020-03-04 11:40:00,163.2,163.56,163.06,163.56,6335.0,144.046,144.3638,143.9224,144.3638,6335.0
2020-03-04 11:45:00,163.67,163.75,163.23,163.23,6059.0,144.4609,144.5315,144.0725,144.0725,6059.0
2020-03-04 11:50:00,163.41,163.71,163.23,163.35,7010.0,144.2314,144.4962,144.0725,144.1784,7010.0
2020-03-04 11:55:00,163.28,163.59,163.09,163.29,6342.0,144.1166,144.3902,143.9489,144.1255,6342.0
2020-03-04 12:00:00,163.33,163.73,163.33,163.57,9882.0,144.1608,144.5138,144.1608,144.3726,9882.0
2020-03-04 12:05:00,163.75,163.76,163.35,163.72,6953.0,144.5315,144.5403,144.1784,144.505,6953.0
2020-03-04 12:10:00,163.72,163.9,163.61,163.9,5648.0,144.505,144.6639,144.4079,144.6639,5648.0
2020-03-04 12:15:00,163.92,164.22,163.68,163.68,6906.0,144.6815,144.9463,144.4697,144.4697,6906.0
2020-03-04 12:20:00,163.79,164.0,163.7,163.92,15612.0,144.5668,144.7521,144.4873,144.6815,15612.0
2020-03-04 12:25:00,163.92,164.57,163.81,164.5,27254.0,144.6815,145.2552,144.5844,145.1934,27254.0
2020-03-04 12:30:00,164.65,164.65,164.34,164.6,3720.0,145.3258,145.3258,145.0522,145.2817,3720.0
2020-03-04 12:35:00,164.59,164.65,164.38,164.42,2635.0,145.2729,145.3258,145.0875,145.1228,2635.0
2020-03-04 12:40:00,164.4,164.55,164.24,164.39,6061.0,145.1052,145.2376,144.964,145.0964,6061.0
2020-03-04 12:45:00,164.52,164.98,164.52,164.95,4284.0,145.2111,145.6171,145.2111,145.5906,4284.0
2020-03-04 12:50:00,164.9,165.18,164.89,165.01,5954.0,145.5465,145.7936,145.5377,145.6436,5954.0
2020-03-04 12:55:00,165.09,165.33,165.05,165.29,3632.0,145.7142,145.926,145.6789,145.8907,3632.0
2020-03-04 13:00:00,165.4,165.48,165.21,165.4,8054.0,145.9878,146.0584,145.8201,145.9878,8054.0
2020-03-04 13:05:00,165.51,165.68,165.32,165.47,14967.0,146.0849,146.235,145.9172,146.0496,14967.0
2020-03-04 13:10:00,165.47,165.74,165.37,165.74,10073.0,146.0496,146.2879,145.9613,146.2879,10073.0
2020-03-04 13:15:00,165.76,166.35,165.75,166.35,7679.0,146.3056,146.8263,146.2967,146.8263,7679.0
2020-03-04 13:20:00,166.25,166.69,166.18,166.49,10851.0,146.7381,147.1264,146.6763,146.9499,10851.0
2020-03-04 13:25:00,166.46,166.54,166.34,166.41,8952.0,146.9234,146.994,146.8175,146.8793,8952.0
2020-03-04 13:30:00,166.42,166.76,166.37,166.72,17078.0,146.8881,147.1882,146.844,147.1529,17078.0
2020-03-04 13:35:00,166.87,166.88,166.49,166.54,6227.0,147.2853,147.2941,146.9499,146.994,6227.0
2020-03-04 13:40:00,166.53,166.77,166.52,166.61,6344.0,146.9852,147.197,146.9764,147.0558,6344.0
2020-03-04 13:45:00,166.62,166.62,166.12,166.31,13420.0,147.0646,147.0646,146.6233,146.791,13420.0
2020-03-04 13:50:00,166.23,166.74,166.23,166.66,13113.0,146.7204,147.1705,146.7204,147.0999,13113.0
2020-03-04 13:55:00,166.7,166.91,166.62,166.91,31485.0,147.1352,147.3206,147.0646,147.3206,31485.0
2020-03-04 14:00:00,166.91,167.07,166.24,166.32,29380.0,147.3206,147.4618,146.7292,146.7998,29380.0
2020-03-04 14:05:00,166.32,166.84,166.1,166.82,22573.0,146.7998,147.2588,146.6057,147.2412,22573.0
2020-03-04 14:10:00,166.83,167.22,166.83,167.13,16772.0,147.25,147.5942,147.25,147.5148,16772.0
2020-03-04 14:15:00,167.13,167.67,167.11,167.61,19261.0,147.5148,147.9914,147.4971,147.9384,19261.0
2020-03-04 14:20:00,167.59,167.65,167.22,167.56,22159.0,147.9208,147.9737,147.5942,147.8943,22159.0
2020-03-04 14:25:00,167.66,168.24,167.66,168.11,34726.0,147.9826,148.4945,147.9826,148.3798,34726.0
2020-03-04 14:30:00,168.14,168.33,167.84,167.9,28828.0,148.4062,148.5739,148.1414,148.1944,28828.0
2020-03-04 14:35:00,168.05,168.13,167.58,167.71,18383.0,148.3268,148.3974,147.912,148.0267,18383.0
2020-03-04 14:40:00,167.73,168.18,167.72,168.09,23240.0,148.0444,148.4415,148.0355,148.3621,23240.0
2020-03-04 14:45:00,168.18,168.18,167.78,167.91,22880.0,148.4415,148.4415,148.0885,148.2032,22880.0
2020-03-04 14:50:00,168.0,168.08,167.48,167.74,33157.0,148.2827,148.3533,147.8237,148.0532,33157.0
2020-03-04 14:55:00,167.74,168.06,167.68,167.85,34456.0,148.0532,148.3356,148.0002,148.1503,34456.0
2020-03-04 15:00:00,167.85,168.37,167.78,168.33,48157.0,148.1503,148.6092,148.0885,148.5739,48157.0
2020-03-04 15:05:00,168.32,168.43,167.96,168.11,34024.0,148.5651,148.6622,148.2474,148.3798,34024.0
2020-03-04 15:10:00,168.13,168.29,168.0,168.14,31055.0,148.3974,148.5386,148.2827,148.4062,31055.0
2020-03-04 15:15:00,168.15,168.19,167.88,167.94,32625.0,148.4151,148.4504,148.1768,148.2297,32625.0
2020-03-04 15:20:00,167.94,168.23,167.9,168.13,51723.0,148.2297,148.4857,148.1944,148.3974,51723.0
2020-03-04 15:25:00,168.15,168.35,167.93,168.34,54005.0,148.4151,148.5916,148.2209,148.5828,54005.0
2020-03-04 15:30:00,168.37,169.3,168.36,169.3,45186.0,148.6092,149.4301,148.6004,149.4301,45186.0
2020-03-04 15:35:00,169.35,169.72,169.32,169.48,55778.0,149.4742,149.8008,149.4477,149.589,55778.0
2020-03-04 15:40:00,169.56,169.61,168.5,168.66,59832.0,149.6596,149.7037,148.724,148.8652,59832.0
2020-03-04 15:45:00,168.6,168.84,168.52,168.75,25456.0,148.8122,149.0241,148.7416,148.9446,25456.0
2020-03-04 15:50:00,168.69,169.31,168.61,168.61,97179.0,148.8917,149.4389,148.8211,148.8211,97179.0
2020-03-04 15:55:00,168.62,169.01,168.08,168.23,250923.0,148.8299,149.1741,148.3533,148.4857,250923.0
2020-03-05 09:30:00,164.66,165.0,164.0,164.98,32977.0,145.3347,145.6348,144.7521,145.6171,32977.0
2020-03-05 09:35:00,165.5,165.69,164.64,164.83,10642.0,146.0761,146.2438,145.317,145.4847,10642.0
2020-03-05 09:40:00,164.91,164.97,164.04,164.2,12364.0,145.5553,145.6083,144.7874,144.9287,12364.0
2020-03-05 09:45:00,164.2,164.2,163.11,163.73,17337.0,144.9287,144.9287,143.9666,144.5138,17337.0
2020-03-05 09:50:00,163.69,164.3,163.49,164.14,11956.0,144.4785,145.0169,144.302,144.8757,11956.0
2020-03-05 09:55:00,164.22,164.28,163.67,164.15,9377.0,144.9463,144.9993,144.4609,144.8845,9377.0
2020-03-05 10:00:00,164.25,165.02,164.2,164.62,12197.0,144.9728,145.6524,144.9287,145.2994,12197.0
2020-03-05 10:05:00,164.43,164.94,164.42,164.79,8869.0,145.1317,145.5818,145.1228,145.4494,8869.0
2020-03-05 10:10:00,164.86,165.81,164.81,165.79,6491.0,145.5112,146.3497,145.4671,146.332,6491.0
2020-03-05 10:15:00,165.75,166.03,165.57,165.89,8863.0,146.2967,146.5439,146.1379,146.4203,8863.0
2020-03-05 10:20:00,165.88,166.35,165.58,165.6,8099.0,146.4115,146.8263,146.1467,146.1643,8099.0
2020-03-05 10:25:00,165.79,165.79,165.06,165.15,13247.0,146.332,146.332,145.6877,145.7672,13247.0
2020-03-05 10:30:00,165.13,165.62,165.13,165.28,11115.0,145.7495,146.182,145.7495,145.8819,11115.0
2020-03-05 10:35:00,165.3,165.87,165.07,165.81,29927.0,145.8996,146.4027,145.6965,146.3497,29927.0
2020-03-05 10:40:00,165.8,166.22,165.59,165.9,9068.0,146.3409,146.7116,146.1555,146.4291,9068.0
2020-03-05 10:45:00,165.74,166.42,165.67,166.27,14302.0,146.2879,146.8881,146.2261,146.7557,14302.0
2020-03-05 10:50:00,166.27,166.27,165.77,166.25,9075.0,146.7557,146.7557,146.3144,146.7381,9075.0
2020-03-05 10:55:00,166.24,166.45,165.89,166.01,16927.0,146.7292,146.9146,146.4203,146.5262,16927.0
2020-03-05 11:00:00,165.98,166.44,165.93,166.34,11314.0,146.4997,146.9058,146.4556,146.8175,11314.0
2020-03-05 11:05:00,166.52,167.22,166.47,167.06,13592.0,146.9764,147.5942,146.9322,147.453,13592.0
2020-03-05 11:10:00,167.0,167.63,166.98,167.62,18483.0,147.4,147.9561,147.3824,147.9473,18483.0
2020-03-05 11:15:00,167.56,167.83,167.53,167.65,18004.0,147.8943,148.1326,147.8678,147.9737,18004.0
2020-03-05 11:20:00,167.68,167.72,167.25,167.28,18675.0,148.0002,148.0355,147.6207,147.6472,18675.0
2020-03-05 11:25:00,167.27,167.93,167.12,167.31,13775.0,147.6383,148.2209,147.5059,147.6736,13775.0
2020-03-05 11:30:00,167.33,167.69,167.1,167.11,11199.0,147.6913,148.009,147.4883,147.4971,11199.0
2020-03-05 11:35:00,167.16,167.16,166.5,166.97,15728.0,147.5413,147.5413,146.9587,147.3736,15728.0
2020-03-05 11:40:00,166.96,167.2,166.81,166.82,29023.0,147.3647,147.5766,147.2323,147.2412,29023.0
2020-03-05 11:45:00,166.78,167.14,166.68,167.01,34182.0,147.2059,147.5236,147.1176,147.4089,34182.0
2020-03-05 11:50:00,167.06,167.21,166.73,166.73,24694.0,147.453,147.5854,147.1617,147.1617,24694.0
2020-03-05 11:55:00,166.73,166.73,165.61,166.01,13552.0,147.1617,147.1617,146.1732,146.5262,13552.0
2020-03-05 12:00:00,166.01,166.09,165.31,165.33,18294.0,146.5262,146.5968,145.9084,145.926,18294.0
2020-03-05 12:05:00,165.37,165.37,164.43,164.69,24712.0,145.9613,145.9613,145.1317,145.3611,24712.0
2020-03-05 12:10:00,164.63,165.12,164.5,165.03,12049.0,145.3082,145.7407,145.1934,145.6612,12049.0
2020-03-05 12:15:00,165.03,165.38,164.86,165.02,10970.0,145.6612,145.9702,145.5112,145.6524,10970.0
2020-03-05 12:20:00,165.11,165.37,164.89,164.97,9582.0,145.7319,145.9613,145.5377,145.6083,9582.0
2020-03-05 12:25:00,165.07,165.48,164.84,165.36,19550.0,145.6965,146.0584,145.4935,145.9525,19550.0
2020-03-05 12:30:00,165.34,165.9,165.33,165.65,7793.0,145.9349,146.4291,145.926,146.2085,7793.0
2020-03-05 12:35:00,165.63,165.66,165.34,165.45,25663.0,146.1908,146.2173,145.9349,146.0319,25663.0
2020-03-05 12:40:00,165.45,165.8,164.57,164.57,33610.0,146.0319,146.3409,145.2552,145.2552,33610.0
2020-03-05 12:45:00,164.5,164.79,163.91,164.79,11934.0,145.1934,145.4494,144.6727,145.4494,11934.0
2020-03-05 12:50:00,164.75,165.27,164.53,165.16,20389.0,145.4141,145.8731,145.2199,145.776,20389.0
2020-03-05 12:55:00,165.16,165.27,164.84,164.99,19883.0,145.776,145.8731,145.4935,145.6259,19883.0
2020-03-05 13:00:00,164.99,165.33,164.93,165.05,23547.0,145.6259,145.926,145.573,145.6789,23547.0
2020-03-05 13:05:00,165.06,165.26,164.9,164.97,28383.0,145.6877,145.8642,145.5465,145.6083,28383.0
2020-03-05 13:10:00,164.98,165.07,164.64,164.74,19041.0,145.6171,145.6965,145.317,145.4053,19041.0
2020-03-05 13:15:00,164.7,164.74,164.0,164.0,18831.0,145.37,145.4053,144.7521,144.7521,18831.0
2020-03-05 13:20:00,164.07,164.42,163.83,164.12,11540.0,144.8139,145.1228,144.6021,144.858,11540.0
2020-03-05 13:25:00,164.24,165.21,164.18,165.03,24175.0,144.964,145.8201,144.911,145.6612,24175.0
2020-03-05 13:30:00,165.03,165.17,164.83,164.9,35078.0,145.6612,145.7848,145.4847,145.5465,35078.0
2020-03-05 13:35:00,164.92,165.45,164.91,165.14,20491.0,145.5642,146.0319,145.5553,145.7583,20491.0
2020-03-05 13:40:00,165.14,165.16,164.81,164.81,20345.0,145.7583,145.776,145.4671,145.4671,20345.0
2020-03-05 13:45:00,164.86,165.29,164.7,164.72,11404.0,145.5112,145.8907,145.37,145.3876,11404.0
2020-03-05 13:50:00,164.73,164.97,164.23,164.23,15817.0,145.3965,145.6083,144.9551,144.9551,15817.0
2020-03-05 13:55:00,164.21,164.83,164.2,164.64,8728.0,144.9375,145.4847,144.9287,145.317,8728.0
2020-03-05 14:00:00,164.58,164.58,163.52,163.62,17482.0,145.2641,145.2641,144.3285,144.4167,17482.0
2020-03-05 14:05:00,163.69,163.82,163.5,163.61,11736.0,144.4785,144.5933,144.3108,144.4079,11736.0
2020-03-05 14:10:00,163.48,164.56,163.48,164.5,20448.0,144.2932,145.2464,144.2932,145.1934,20448.0
2020-03-05 14:15:00,164.5,164.63,164.35,164.63,48561.0,145.1934,145.3082,145.061,145.3082,48561.0
2020-03-05 14:20:00,164.63,164.63,163.61,163.75,23583.0,145.3082,145.3082,144.4079,144.5315,23583.0
2020-03-05 14:25:00,163.78,163.94,163.35,163.56,10740.0,144.5579,144.6992,144.1784,144.3638,10740.0
2020-03-05 14:30:00,163.61,164.15,163.61,163.76,13931.0,144.4079,144.8845,144.4079,144.5403,13931.0
2020-03-05 14:35:00,163.64,164.52,163.5,164.39,7199.0,144.4344,145.2111,144.3108,145.0964,7199.0
2020-03-05 14:40:00,164.4,164.75,164.21,164.59,21946.0,145.1052,145.4141,144.9375,145.2729,21946.0
2020-03-05 14:45:00,164.48,165.28,164.44,164.88,21580.0,145.1758,145.8819,145.1405,145.5288,21580.0
2020-03-05 14:50:00,165.1,165.21,164.45,164.5,19172.0,145.723,145.8201,145.1493,145.1934,19172.0
2020-03-05 14:55:00,164.66,165.43,164.46,165.09,12486.0,145.3347,146.0143,145.1581,145.7142,12486.0
2020-03-05 15:00:00,165.06,165.18,164.9,165.04,42781.0,145.6877,145.7936,145.5465,145.6701,42781.0
2020-03-05 15:05:00,164.99,165.4,164.86,165.14,17450.0,145.6259,145.9878,145.5112,145.7583,17450.0
2020-03-05 15:10:00,165.14,165.2,164.23,164.41,23873.0,145.7583,145.8113,144.9551,145.114,23873.0
2020-03-05 15:15:00,164.44,164.52,163.84,164.18,14023.0,145.1405,145.2111,144.6109,144.911,14023.0
2020-03-05 15:20:00,164.18,164.47,163.91,164.0,19711.0,144.911,145.167,144.6727,144.7521,19711.0
2020-03-05 15:25:00,164.05,164.74,163.64,164.55,23725.0,144.7963,145.4053,144.4344,145.2376,23725.0
2020-03-05 15:30:00,164.53,165.43,164.52,165.2,30895.0,145.2199,146.0143,145.2111,145.8113,30895.0
2020-03-05 15:35:00,165.18,165.27,164.93,164.98,37623.0,145.7936,145.8731,145.573,145.6171,37623.0
2020-03-05 15:40:00,165.07,165.09,163.48,163.91,90083.0,145.6965,145.7142,144.2932,144.6727,90083.0
2020-03-05 15:45:00,164.05,164.6,163.58,163.91,106437.0,144.7963,145.2817,144.3814,144.6727,106437.0
2020-03-05 15:50:00,163.81,164.61,162.09,162.35,134585.0,144.5844,145.2905,143.0663,143.2958,134585.0
2020-03-05 15:55:00,162.29,164.03,161.64,163.37,194746.0,143.2428,144.7786,142.6691,144.1961,194746.0
2020-03-06 09:30:00,159.35,159.95,157.1,159.1,64118.0,140.6479,141.1775,138.6619,140.4272,64118.0
2020-03-06 09:35:00,158.69,161.09,158.35,161.09,18363.0,140.0653,142.1837,139.7652,142.1837,18363.0
2020-03-06 09:40:00,161.08,161.27,160.37,160.7,11647.0,142.1748,142.3425,141.5482,141.8394,11647.0
2020-03-06 09:45:00,160.53,160.85,159.73,159.73,19229.0,141.6894,141.9718,140.9833,140.9833,19229.0
2020-03-06 09:50:00,159.72,159.72,158.29,158.77,17167.0,140.9744,140.9744,139.7123,140.1359,17167.0
2020-03-06 09:55:00,158.77,159.97,158.6,159.97,18822.0,140.1359,141.1951,139.9859,141.1951,18822.0
2020-03-06 10:00:00,159.97,160.44,159.85,160.22,20019.0,141.1951,141.6099,141.0892,141.4158,20019.0
2020-03-06 10:05:00,160.27,160.5,159.26,159.26,49089.0,141.4599,141.6629,140.5684,140.5684,49089.0
2020-03-06 10:10:00,159.28,159.52,158.83,159.48,19783.0,140.5861,140.7979,140.1889,140.7626,19783.0
2020-03-06 10:15:00,159.65,159.82,159.22,159.31,12461.0,140.9127,141.0627,140.5331,140.6126,12461.0
2020-03-06 10:20:00,159.42,159.72,159.09,159.27,10671.0,140.7097,140.9744,140.4184,140.5773,10671.0
2020-03-06 10:25:00,159.27,160.54,159.27,160.45,19301.0,140.5773,141.6982,140.5773,141.6188,19301.0
2020-03-06 10:30:00,160.38,160.78,159.75,159.75,16440.0,141.557,141.91,141.0009,141.0009,16440.0
2020-03-06 10:35:00,159.75,160.27,159.39,160.13,16463.0,141.0009,141.4599,140.6832,141.3363,16463.0
2020-03-06 10:40:00,160.14,160.87,160.04,160.56,13726.0,141.3452,141.9895,141.2569,141.7159,13726.0
2020-03-06 10:45:00,160.55,160.93,160.04,160.86,13039.0,141.707,142.0424,141.2569,141.9807,13039.0
2020-03-06 10:50:00,161.05,161.06,160.44,160.72,8201.0,142.1484,142.1572,141.6099,141.8571,8201.0
2020-03-06 10:55:00,160.57,160.67,159.98,160.54,14069.0,141.7247,141.813,141.2039,141.6982,14069.0
2020-03-06 11:00:00,160.57,160.99,160.1,160.1,12659.0,141.7247,142.0954,141.3099,141.3099,12659.0
2020-03-06 11:05:00,160.29,160.45,159.9,160.11,6321.0,141.4776,141.6188,141.1333,141.3187,6321.0
2020-03-06 11:10:00,160.04,160.25,159.81,159.93,15408.0,141.2569,141.4422,141.0539,141.1598,15408.0
2020-03-06 11:15:00,160.01,160.63,159.9,160.45,13072.0,141.2304,141.7776,141.1333,141.6188,13072.0
2020-03-06 11:20:00,160.45,160.67,160.13,160.32,11809.0,141.6188,141.813,141.3363,141.504,11809.0
2020-03-06 11:25:00,160.25,160.43,159.38,159.43,12706.0,141.4422,141.6011,140.6744,140.7185,12706.0
2020-03-06 11:30:00,159.55,160.13,159.45,159.91,11398.0,140.8244,141.3363,140.7361,141.1421,11398.0
2020-03-06 11:35:00,159.91,160.15,159.59,160.05,14153.0,141.1421,141.354,140.8597,141.2657,14153.0
2020-03-06 11:40:00,159.98,160.21,159.38,159.6,9781.0,141.2039,141.4069,140.6744,140.8685,9781.0
2020-03-06 11:45:00,159.67,159.79,159.3,159.33,8897.0,140.9303,141.0362,140.6037,140.6302,8897.0
2020-03-06 11:50:00,159.45,160.09,159.45,160.0,9789.0,140.7361,141.301,140.7361,141.2216,9789.0
2020-03-06 11:55:00,160.0,160.13,159.69,160.02,7818.0,141.2216,141.3363,140.948,141.2392,7818.0
2020-03-06 12:00:00,160.14,160.19,159.68,159.68,16692.0,141.3452,141.3893,140.9391,140.9391,16692.0
2020-03-06 12:05:00,159.71,159.92,159.59,159.74,8733.0,140.9656,141.151,140.8597,140.9921,8733.0
2020-03-06 12:10:00,159.69,159.96,159.28,159.59,8145.0,140.948,141.1863,140.5861,140.8597,8145.0
2020-03-06 12:15:00,159.61,159.88,159.21,159.31,10961.0,140.8774,141.1157,140.5243,140.6126,10961.0
2020-03-06 12:20:00,159.33,159.86,159.33,159.58,6054.0,140.6302,141.098,140.6302,140.8509,6054.0
2020-03-06 12:25:00,159.53,159.75,159.37,159.49,5309.0,140.8067,141.0009,140.6655,140.7714,5309.0
2020-03-06 12:30:00,159.53,160.6,159.49,160.54,13205.0,140.8067,141.7512,140.7714,141.6982,13205.0
2020-03-06 12:35:00,160.44,160.99,160.3,160.69,5854.0,141.6099,142.0954,141.4864,141.8306,5854.0
2020-03-06 12:40:00,160.68,161.46,160.56,161.46,9980.0,141.8218,142.5102,141.7159,142.5102,9980.0
2020-03-06 12:45:00,161.4,161.6,161.04,161.39,12211.0,142.4573,142.6338,142.1395,142.4484,12211.0
2020-03-06 12:50:00,161.39,161.55,161.17,161.25,17682.0,142.4484,142.5897,142.2543,142.3249,17682.0
2020-03-06 12:55:00,161.37,161.51,161.13,161.25,5122.0,142.4308,142.5544,142.219,142.3249,5122.0
2020-03-06 13:00:00,161.34,161.87,161.33,161.62,7449.0,142.4043,142.8721,142.3955,142.6515,7449.0
2020-03-06 13:05:00,161.75,162.08,161.75,162.0,7896.0,142.7662,143.0575,142.7662,142.9869,7896.0
2020-03-06 13:10:00,162.06,162.23,161.23,161.23,9319.0,143.0398,143.1899,142.3072,142.3072,9319.0
2020-03-06 13:15:00,161.53,161.89,161.4,161.59,9433.0,142.572,142.8898,142.4573,142.625,9433.0
2020-03-06 13:20:00,161.6,162.19,161.6,161.92,14850.0,142.6338,143.1546,142.6338,142.9162,14850.0
2020-03-06 13:25:00,161.92,162.0,161.04,161.32,10839.0,142.9162,142.9869,142.1395,142.3867,10839.0
2020-03-06 13:30:00,161.23,161.75,161.17,161.22,7187.0,142.3072,142.7662,142.2543,142.2984,7187.0
2020-03-06 13:35:00,161.3,161.7,160.93,161.54,8002.0,142.369,142.7221,142.0424,142.5808,8002.0
2020-03-06 13:40:00,161.63,161.76,161.1,161.26,5700.0,142.6603,142.775,142.1925,142.3337,5700.0
2020-03-06 13:45:00,161.29,161.29,160.67,160.67,8269.0,142.3602,142.3602,141.813,141.813,8269.0
2020-03-06 13:50:00,160.67,160.99,160.15,160.23,11157.0,141.813,142.0954,141.354,141.4246,11157.0
2020-03-06 13:55:00,160.23,160.57,160.19,160.4,9337.0,141.4246,141.7247,141.3893,141.5746,9337.0
2020-03-06 14:00:00,160.33,160.36,159.72,159.72,12527.0,141.5129,141.5393,140.9744,140.9744,12527.0
2020-03-06 14:05:00,159.91,160.11,159.7,160.01,9618.0,141.1421,141.3187,140.9568,141.2304,9618.0
2020-03-06 14:10:00,159.87,160.54,159.78,160.19,7625.0,141.1068,141.6982,141.0274,141.3893,7625.0
2020-03-06 14:15:00,160.17,160.43,159.99,160.14,7503.0,141.3716,141.6011,141.2128,141.3452,7503.0
2020-03-06 14:20:00,160.02,160.5,159.72,160.25,9998.0,141.2392,141.6629,140.9744,141.4422,9998.0
2020-03-06 14:25:00,160.41,160.59,159.92,159.94,12510.0,141.5835,141.7423,141.151,141.1686,12510.0
2020-03-06 14:30:00,159.93,160.17,159.42,159.44,10420.0,141.1598,141.3716,140.7097,140.7273,10420.0
2020-03-06 14:35:00,159.51,159.56,159.24,159.29,7731.0,140.7891,140.8332,140.5508,140.5949,7731.0
2020-03-06 14:40:00,159.29,159.46,159.13,159.19,8686.0,140.5949,140.745,140.4537,140.5067,8686.0
2020-03-06 14:45:00,159.16,159.51,158.71,158.71,7476.0,140.4802,140.7891,140.083,140.083,7476.0
2020-03-06 14:50:00,158.71,158.78,158.27,158.38,7702.0,140.083,140.1448,139.6946,139.7917,7702.0
2020-03-06 14:55:00,158.65,159.05,158.42,158.62,13198.0,140.03,140.3831,139.827,140.0036,13198.0
2020-03-06 15:00:00,158.6,158.82,158.37,158.52,11187.0,139.9859,140.1801,139.7829,139.9153,11187.0
2020-03-06 15:05:00,158.48,158.66,158.27,158.27,8048.0,139.88,140.0389,139.6946,139.6946,8048.0
2020-03-06 15:10:00,158.27,159.13,158.27,158.62,11542.0,139.6946,140.4537,139.6946,140.0036,11542.0
2020-03-06 15:15:00,158.59,159.55,158.59,159.55,14365.0,139.9771,140.8244,139.9771,140.8244,14365.0
2020-03-06 15:20:00,159.55,160.12,159.26,160.12,19272.0,140.8244,141.3275,140.5684,141.3275,19272.0
2020-03-06 15:25:00,160.12,160.39,159.6,159.61,21438.0,141.3275,141.5658,140.8685,140.8774,21438.0
2020-03-06 15:30:00,159.49,161.32,159.35,161.04,22501.0,140.7714,142.3867,140.6479,142.1395,22501.0
2020-03-06 15:35:00,161.11,161.49,160.44,160.46,24592.0,142.2013,142.5367,141.6099,141.6276,24592.0
2020-03-06 15:40:00,160.53,161.78,160.53,161.78,25782.0,141.6894,142.7927,141.6894,142.7927,25782.0
2020-03-06 15:45:00,161.64,162.05,161.21,162.04,27102.0,142.6691,143.031,142.2896,143.0222,27102.0
2020-03-06 15:50:00,161.99,163.57,161.95,163.05,49410.0,142.978,144.3726,142.9427,143.9136,49410.0
2020-03-06 15:55:00,163.04,164.19,162.88,163.02,71983.0,143.9048,144.9198,143.7636,143.8871,71983.0
2020-03-09 09:30:00,152.04,152.04,152.01,152.01,200.0,134.1958,134.1958,134.1693,134.1693,200.0
2020-03-09 09:35:00,152.01,152.01,152.01,152.01,0.0,134.1693,134.1693,134.1693,134.1693,0.0
2020-03-09 09:40:00,152.01,152.01,152.01,152.01,0.0,134.1693,134.1693,134.1693,134.1693,0.0
2020-03-09 09:45:00,152.01,152.01,152.01,152.01,0.0,134.1693,134.1693,134.1693,134.1693,0.0
2020-03-09 09:50:00,150.0,150.0,146.59,149.5,84783.0,132.3952,132.3952,129.3855,131.9539,84783.0
2020-03-09 09:55:00,149.5,151.59,148.71,151.27,70425.0,131.9539,133.7986,131.2566,133.5162,70425.0
2020-03-09 10:00:00,151.01,152.0,150.62,151.47,30552.0,133.2867,134.1605,132.9425,133.6927,30552.0
2020-03-09 10:05:00,151.48,154.93,151.48,154.78,78165.0,133.7015,136.7466,133.7015,136.6142,78165.0
2020-03-09 10:10:00,154.98,155.61,154.65,155.05,72638.0,136.7908,137.3468,136.4995,136.8525,72638.0
2020-03-09 10:15:00,155.05,157.12,154.92,156.32,68473.0,136.8525,138.6796,136.7378,137.9735,68473.0
2020-03-09 10:20:00,156.19,156.43,155.12,155.12,40012.0,137.8587,138.0706,136.9143,136.9143,40012.0
2020-03-09 10:25:00,155.08,155.53,153.79,155.47,26129.0,136.879,137.2762,135.7404,137.2233,26129.0
2020-03-09 10:30:00,155.46,155.94,154.94,154.94,38671.0,137.2144,137.6381,136.7555,136.7555,38671.0
2020-03-09 10:35:00,155.02,155.16,154.11,154.77,134450.0,136.8261,136.9496,136.0229,136.6054,134450.0
2020-03-09 10:40:00,154.94,155.55,154.82,155.25,16809.0,136.7555,137.2939,136.6495,137.0291,16809.0
2020-03-09 10:45:00,155.21,155.91,154.75,155.66,43221.0,136.9938,137.6116,136.5878,137.391,43221.0
2020-03-09 10:50:00,155.41,156.53,155.37,156.05,46940.0,137.1703,138.1588,137.135,137.7352,46940.0
2020-03-09 10:55:00,156.07,156.16,155.27,155.27,45222.0,137.7528,137.8323,137.0467,137.0467,45222.0
2020-03-09 11:00:00,155.32,155.35,154.33,154.68,20915.0,137.0909,137.1173,136.217,136.526,20915.0
2020-03-09 11:05:00,154.67,155.08,154.51,154.97,23766.0,136.5171,136.879,136.3759,136.7819,23766.0
2020-03-09 11:10:00,155.0,155.72,154.98,155.34,27852.0,136.8084,137.4439,136.7908,137.1085,27852.0
2020-03-09 11:15:00,155.34,156.0,155.08,155.94,10381.0,137.1085,137.691,136.879,137.6381,10381.0
2020-03-09 11:20:00,155.94,156.17,154.9,155.02,11472.0,137.6381,137.8411,136.7201,136.8261,11472.0
2020-03-09 11:25:00,155.02,155.12,154.47,154.85,11500.0,136.8261,136.9143,136.3406,136.676,11500.0
2020-03-09 11:30:00,154.85,154.94,154.26,154.94,13820.0,136.676,136.7555,136.1553,136.7555,13820.0
2020-03-09 11:35:00,155.04,156.25,155.0,155.98,15357.0,136.8437,137.9117,136.8084,137.6734,15357.0
2020-03-09 11:40:00,156.02,156.38,155.68,156.38,16110.0,137.7087,138.0264,137.4086,138.0264,16110.0
2020-03-09 11:45:00,156.45,156.47,155.99,156.37,14538.0,138.0882,138.1059,137.6822,138.0176,14538.0
2020-03-09 11:50:00,156.34,156.58,155.82,155.87,7487.0,137.9911,138.203,137.5322,137.5763,7487.0
2020-03-09 11:55:00,155.88,155.94,154.98,154.99,25495.0,137.5851,137.6381,136.7908,136.7996,25495.0
2020-03-09 12:00:00,155.09,155.13,154.43,154.83,13904.0,136.8878,136.9232,136.3053,136.6584,13904.0
2020-03-09 12:05:00,154.8,155.9,154.78,155.8,13263.0,136.6319,137.6028,136.6142,137.5145,13263.0
2020-03-09 12:10:00,155.8,156.25,155.73,155.81,13893.0,137.5145,137.9117,137.4527,137.5233,13893.0
2020-03-09 12:15:00,155.82,155.92,154.6,154.78,13310.0,137.5322,137.6204,136.4554,136.6142,13310.0
2020-03-09 12:20:00,154.73,154.73,154.24,154.26,14472.0,136.5701,136.5701,136.1376,136.1553,14472.0
2020-03-09 12:25:00,154.28,154.33,153.57,153.96,25441.0,136.1729,136.217,135.5462,135.8905,25441.0
2020-03-09 12:30:00,153.96,154.14,153.33,153.36,13736.0,135.8905,136.0493,135.3344,135.3609,13736.0
2020-03-09 12:35:00,153.31,153.72,152.92,153.55,17267.0,135.3168,135.6786,134.9725,135.5286,17267.0
2020-03-09 12:40:00,153.62,153.86,152.82,152.95,9767.0,135.5904,135.8022,134.8843,134.999,9767.0
2020-03-09 12:45:00,153.09,153.28,152.68,153.1,12688.0,135.1226,135.2903,134.7607,135.1314,12688.0
2020-03-09 12:50:00,153.19,153.59,153.06,153.3,7372.0,135.2108,135.5639,135.0961,135.3079,7372.0
2020-03-09 12:55:00,153.52,153.71,153.41,153.63,7512.0,135.5021,135.6698,135.405,135.5992,7512.0
2020-03-09 13:00:00,153.78,154.37,153.66,153.73,9076.0,135.7316,136.2524,135.6257,135.6875,9076.0
2020-03-09 13:05:00,153.58,154.15,153.19,153.96,26702.0,135.5551,136.0582,135.2108,135.8905,26702.0
2020-03-09 13:10:00,153.91,154.79,153.87,154.7,26444.0,135.8463,136.6231,135.811,136.5436,26444.0
2020-03-09 13:15:00,154.71,154.71,153.79,153.95,7555.0,136.5524,136.5524,135.7404,135.8816,7555.0
2020-03-09 13:20:00,153.89,153.96,153.51,153.69,11610.0,135.8287,135.8905,135.4933,135.6522,11610.0
2020-03-09 13:25:00,153.64,153.79,153.29,153.49,10114.0,135.608,135.7404,135.2991,135.4756,10114.0
2020-03-09 13:30:00,153.45,153.47,152.52,152.56,8701.0,135.4403,135.458,134.6195,134.6548,8701.0
2020-03-09 13:35:00,152.56,152.66,152.03,152.03,7234.0,134.6548,134.743,134.187,134.187,7234.0
2020-03-09 13:40:00,152.13,152.29,151.27,151.29,39324.0,134.2753,134.4165,133.5162,133.5338,39324.0
2020-03-09 13:45:00,151.39,151.89,151.22,151.64,20542.0,133.6221,134.0634,133.4721,133.8428,20542.0
2020-03-09 13:50:00,151.6,151.63,150.96,150.96,32176.0,133.8075,133.8339,133.2426,133.2426,32176.0
2020-03-09 13:55:00,150.87,151.11,150.44,150.44,11008.0,133.1631,133.375,132.7836,132.7836,11008.0
2020-03-09 14:00:00,150.53,150.76,150.0,150.01,17723.0,132.863,133.066,132.3952,132.4041,17723.0
2020-03-09 14:05:00,150.01,150.48,149.81,149.81,25511.0,132.4041,132.8189,132.2275,132.2275,25511.0
2020-03-09 14:10:00,149.83,150.67,149.74,150.42,20416.0,132.2452,132.9866,132.1658,132.7659,20416.0
2020-03-09 14:15:00,150.67,152.35,150.67,151.86,12923.0,132.9866,134.4694,132.9866,134.0369,12923.0
2020-03-09 14:20:00,151.96,152.31,151.3,151.42,14601.0,134.1252,134.4341,133.5427,133.6486,14601.0
2020-03-09 14:25:00,151.35,151.35,150.64,150.68,23418.0,133.5868,133.5868,132.9601,132.9954,23418.0
2020-03-09 14:30:00,150.62,150.63,149.98,149.98,20424.0,132.9425,132.9513,132.3776,132.3776,20424.0
2020-03-09 14:35:00,150.05,150.63,149.68,150.43,19270.0,132.4394,132.9513,132.1128,132.7748,19270.0
2020-03-09 14:40:00,150.4,150.51,149.2,149.35,12767.0,132.7483,132.8454,131.6891,131.8215,12767.0
2020-03-09 14:45:00,149.41,150.15,149.32,149.54,12534.0,131.8745,132.5276,131.795,131.9892,12534.0
2020-03-09 14:50:00,149.71,150.98,149.65,150.98,17199.0,132.1393,133.2602,132.0863,133.2602,17199.0
2020-03-09 14:55:00,150.93,151.19,150.64,150.84,16046.0,133.2161,133.4456,132.9601,133.1367,16046.0
2020-03-09 15:00:00,150.85,151.36,150.16,151.22,16238.0,133.1455,133.5956,132.5365,133.4721,16238.0
2020-03-09 15:05:00,151.09,151.28,150.46,150.84,17293.0,133.3573,133.525,132.8012,133.1367,17293.0
2020-03-09 15:10:00,150.78,150.86,150.49,150.73,14718.0,133.0837,133.1543,132.8277,133.0396,14718.0
2020-03-09 15:15:00,150.69,151.47,150.62,151.02,18795.0,133.0043,133.6927,132.9425,133.2955,18795.0
2020-03-09 15:20:00,150.94,151.68,150.77,151.38,66616.0,133.2249,133.8781,133.0749,133.6133,66616.0
2020-03-09 15:25:00,151.43,152.52,151.37,152.33,19882.0,133.6574,134.6195,133.6044,134.4518,19882.0
2020-03-09 15:30:00,152.31,152.31,151.24,151.49,123356.0,134.4341,134.4341,133.4897,133.7104,123356.0
2020-03-09 15:35:00,151.58,152.61,151.53,152.33,62114.0,133.7898,134.6989,133.7457,134.4518,62114.0
2020-03-09 15:40:00,152.27,152.46,151.97,152.1,42737.0,134.3988,134.5665,134.134,134.2488,42737.0
2020-03-09 15:45:00,152.02,152.79,151.78,152.22,46133.0,134.1782,134.8578,133.9663,134.3547,46133.0
2020-03-09 15:50:00,152.21,152.28,151.2,151.49,68280.0,134.3459,134.4076,133.4544,133.7104,68280.0
2020-03-09 15:55:00,151.39,151.39,149.83,150.02,148421.0,133.6221,133.6221,132.2452,132.4129,148421.0
2020-03-10 09:30:00,155.01,155.62,153.6,154.27,60534.0,136.8172,137.3556,135.5727,136.1641,60534.0
2020-03-10 09:35:00,154.48,155.0,153.63,154.77,17356.0,136.3494,136.8084,135.5992,136.6054,17356.0
2020-03-10 09:40:00,154.84,154.87,153.75,153.8,13173.0,136.6672,136.6937,135.7051,135.7493,13173.0
2020-03-10 09:45:00,153.79,153.91,152.21,153.74,26150.0,135.7404,135.8463,134.3459,135.6963,26150.0
2020-03-10 09:50:00,153.68,153.78,152.96,153.63,12790.0,135.6433,135.7316,135.0078,135.5992,12790.0
2020-03-10 09:55:00,153.71,154.45,153.69,153.78,11367.0,135.6698,136.323,135.6522,135.7316,11367.0
2020-03-10 10:00:00,153.82,154.27,153.43,154.27,20810.0,135.7669,136.1641,135.4227,136.1641,20810.0
2020-03-10 10:05:00,154.29,154.96,154.29,154.43,25532.0,136.1817,136.7731,136.1817,136.3053,25532.0
2020-03-10 10:10:00,154.45,154.55,153.86,153.95,43431.0,136.323,136.4112,135.8022,135.8816,43431.0
2020-03-10 10:15:00,154.03,155.0,153.47,154.36,34612.0,135.9523,136.8084,135.458,136.2435,34612.0
2020-03-10 10:20:00,154.33,154.66,154.19,154.23,13957.0,136.217,136.5083,136.0935,136.1288,13957.0
2020-03-10 10:25:00,154.07,154.09,153.09,153.24,11419.0,135.9876,136.0052,135.1226,135.255,11419.0
2020-03-10 10:30:00,153.23,153.39,152.59,152.85,16155.0,135.2461,135.3874,134.6813,134.9107,16155.0
2020-03-10 10:35:00,152.91,153.04,152.35,152.86,15387.0,134.9637,135.0784,134.4694,134.9196,15387.0
2020-03-10 10:40:00,152.92,153.18,152.64,152.93,13335.0,134.9725,135.202,134.7254,134.9814,13335.0
2020-03-10 10:45:00,152.97,153.22,152.43,152.44,12874.0,135.0167,135.2373,134.54,134.5489,12874.0
2020-03-10 10:50:00,152.45,152.59,152.0,152.06,14756.0,134.5577,134.6813,134.1605,134.2135,14756.0
2020-03-10 10:55:00,152.01,152.64,152.01,152.12,15459.0,134.1693,134.7254,134.1693,134.2664,15459.0
2020-03-10 11:00:00,152.11,152.84,152.08,152.49,26984.0,134.2576,134.9019,134.2311,134.593,26984.0
2020-03-10 11:05:00,152.46,153.4,152.45,153.28,18007.0,134.5665,135.3962,134.5577,135.2903,18007.0
2020-03-10 11:10:00,153.14,153.14,152.37,152.41,16409.0,135.1667,135.1667,134.4871,134.5224,16409.0
2020-03-10 11:15:00,152.37,152.74,152.11,152.11,35342.0,134.4871,134.8137,134.2576,134.2576,35342.0
2020-03-10 11:20:00,152.25,152.46,151.09,151.25,17416.0,134.3812,134.5665,133.3573,133.4985,17416.0
2020-03-10 11:25:00,151.17,151.28,150.54,150.78,67543.0,133.4279,133.525,132.8719,133.0837,67543.0
2020-03-10 11:30:00,150.39,150.55,150.0,150.28,13005.0,132.7395,132.8807,132.3952,132.6424,13005.0
2020-03-10 11:35:00,150.18,150.26,149.81,150.06,24173.0,132.5541,132.6247,132.2275,132.4482,24173.0
2020-03-10 11:40:00,150.25,150.88,149.89,150.76,8520.0,132.6159,133.172,132.2981,133.066,8520.0
2020-03-10 11:45:00,150.76,151.58,150.76,151.35,14306.0,133.066,133.7898,133.066,133.5868,14306.0
2020-03-10 11:50:00,151.18,151.21,150.06,150.16,8304.0,133.4367,133.4632,132.4482,132.5365,8304.0
2020-03-10 11:55:00,150.4,150.7,149.61,149.96,11987.0,132.7483,133.0131,132.051,132.3599,11987.0
2020-03-10 12:00:00,150.02,151.32,149.95,150.76,17007.0,132.4129,133.5603,132.3511,133.066,17007.0
2020-03-10 12:05:00,150.84,151.18,150.46,151.08,11369.0,133.1367,133.4367,132.8012,133.3485,11369.0
2020-03-10 12:10:00,151.32,152.8,151.25,152.18,14914.0,133.5603,134.8666,133.4985,134.3194,14914.0
2020-03-10 12:15:00,152.31,152.63,152.15,152.18,10946.0,134.4341,134.7166,134.2929,134.3194,10946.0
2020-03-10 12:20:00,152.18,152.27,151.76,152.27,12361.0,134.3194,134.3988,133.9487,134.3988,12361.0
2020-03-10 12:25:00,152.27,152.33,151.25,151.39,15573.0,134.3988,134.4518,133.4985,133.6221,15573.0
2020-03-10 12:30:00,151.22,151.38,150.34,150.44,13925.0,133.4721,133.6133,132.6953,132.7836,13925.0
2020-03-10 12:35:00,150.44,151.05,150.27,150.81,16093.0,132.7836,133.322,132.6335,133.1102,16093.0
2020-03-10 12:40:00,150.81,151.78,150.69,151.46,10160.0,133.1102,133.9663,133.0043,133.6839,10160.0
2020-03-10 12:45:00,151.55,151.92,151.43,151.78,14136.0,133.7633,134.0899,133.6574,133.9663,14136.0
2020-03-10 12:50:00,151.65,152.7,151.63,152.63,84467.0,133.8516,134.7784,133.8339,134.7166,84467.0
2020-03-10 12:55:00,152.61,152.68,151.81,151.81,10548.0,134.6989,134.7607,133.9928,133.9928,10548.0
2020-03-10 13:00:00,151.65,151.97,151.29,151.95,6492.0,133.8516,134.134,133.5338,134.1164,6492.0
2020-03-10 13:05:00,151.98,153.01,151.77,152.78,13654.0,134.1429,135.052,133.9575,134.849,13654.0
2020-03-10 13:10:00,152.77,152.97,152.49,152.97,17849.0,134.8401,135.0167,134.593,135.0167,17849.0
2020-03-10 13:15:00,152.9,153.55,152.76,153.28,13942.0,134.9549,135.5286,134.8313,135.2903,13942.0
2020-03-10 13:20:00,152.99,153.22,152.82,152.88,14026.0,135.0343,135.2373,134.8843,134.9372,14026.0
2020-03-10 13:25:00,152.89,152.9,152.4,152.8,7371.0,134.9461,134.9549,134.5136,134.8666,7371.0
2020-03-10 13:30:00,152.84,153.34,152.65,153.26,10656.0,134.9019,135.3432,134.7342,135.2726,10656.0
2020-03-10 13:35:00,153.17,153.22,152.59,152.81,4660.0,135.1932,135.2373,134.6813,134.8754,4660.0
2020-03-10 13:40:00,152.9,152.9,152.27,152.52,6754.0,134.9549,134.9549,134.3988,134.6195,6754.0
2020-03-10 13:45:00,152.42,152.62,151.69,151.71,8596.0,134.5312,134.7077,133.8869,133.9045,8596.0
2020-03-10 13:50:00,151.85,151.9,150.97,151.15,12817.0,134.0281,134.0722,133.2514,133.4103,12817.0
2020-03-10 13:55:00,151.04,151.18,150.54,150.81,16061.0,133.3132,133.4367,132.8719,133.1102,16061.0
2020-03-10 14:00:00,150.6,150.85,150.32,150.66,10148.0,132.9248,133.1455,132.6777,132.9778,10148.0
2020-03-10 14:05:00,150.73,150.93,150.37,150.93,11855.0,133.0396,133.2161,132.7218,133.2161,11855.0
2020-03-10 14:10:00,151.04,151.7,151.04,151.47,12729.0,133.3132,133.8957,133.3132,133.6927,12729.0
2020-03-10 14:15:00,151.59,151.9,151.29,151.73,9067.0,133.7986,134.0722,133.5338,133.9222,9067.0
2020-03-10 14:20:00,151.64,151.95,151.04,151.04,14956.0,133.8428,134.1164,133.3132,133.3132,14956.0
2020-03-10 14:25:00,151.12,152.11,151.04,152.11,13941.0,133.3838,134.2576,133.3132,134.2576,13941.0
2020-03-10 14:30:00,152.22,152.9,151.93,152.74,8425.0,134.3547,134.9549,134.0987,134.8137,8425.0
2020-03-10 14:35:00,152.84,153.31,152.83,153.17,7762.0,134.9019,135.3168,134.8931,135.1932,7762.0
2020-03-10 14:40:00,153.03,154.28,153.03,154.17,14080.0,135.0696,136.1729,135.0696,136.0758,14080.0
2020-03-10 14:45:00,154.36,155.11,154.09,154.95,14514.0,136.2435,136.9055,136.0052,136.7643,14514.0
2020-03-10 14:50:00,155.15,155.15,154.1,154.64,8971.0,136.9408,136.9408,136.014,136.4907,8971.0
2020-03-10 14:55:00,154.69,154.69,153.74,154.1,7808.0,136.5348,136.5348,135.6963,136.014,7808.0
2020-03-10 15:00:00,154.29,154.85,154.06,154.78,18100.0,136.1817,136.676,135.9787,136.6142,18100.0
2020-03-10 15:05:00,154.82,155.1,153.99,154.13,41423.0,136.6495,136.8967,135.917,136.0405,41423.0
2020-03-10 15:10:00,154.14,154.89,154.07,154.07,20053.0,136.0493,136.7113,135.9876,135.9876,20053.0
2020-03-10 15:15:00,154.36,155.16,154.05,155.08,49160.0,136.2435,136.9496,135.9699,136.879,49160.0
2020-03-10 15:20:00,155.0,155.64,154.63,155.25,60310.0,136.8084,137.3733,136.4818,137.0291,60310.0
2020-03-10 15:25:00,155.33,155.38,154.41,154.41,38490.0,137.0997,137.1438,136.2877,136.2877,38490.0
2020-03-10 15:30:00,154.52,155.09,154.12,154.25,26281.0,136.3847,136.8878,136.0317,136.1464,26281.0
2020-03-10 15:35:00,154.24,155.25,154.24,155.13,35808.0,136.1376,137.0291,136.1376,136.9232,35808.0
2020-03-10 15:40:00,155.14,155.44,154.42,154.58,40014.0,136.932,137.1968,136.2965,136.4377,40014.0
2020-03-10 15:45:00,154.46,155.16,154.46,154.94,43201.0,136.3318,136.9496,136.3318,136.7555,43201.0
2020-03-10 15:50:00,154.89,155.53,154.84,155.23,68384.0,136.7113,137.2762,136.6672,137.0114,68384.0
2020-03-10 15:55:00,155.23,155.43,154.83,155.35,164232.0,137.0114,137.1879,136.6584,137.1173,164232.0
2020-03-11 09:30:00,150.63,151.66,149.62,151.66,51158.0,132.9513,133.8604,132.0598,133.8604,51158.0
2020-03-11 09:35:00,151.09,153.38,151.08,152.15,59106.0,133.3573,135.3785,133.3485,134.2929,59106.0
2020-03-11 09:40:00,152.24,153.23,151.82,152.39,21054.0,134.3723,135.2461,134.0016,134.5047,21054.0
2020-03-11 09:45:00,152.34,153.13,152.04,152.89,51494.0,134.4606,135.1579,134.1958,134.9461,51494.0
2020-03-11 09:50:00,152.69,153.1,152.15,152.32,22132.0,134.7695,135.1314,134.2929,134.443,22132.0
2020-03-11 09:55:00,152.33,153.21,152.29,153.12,23015.0,134.4518,135.2285,134.4165,135.1491,23015.0
2020-03-11 10:00:00,153.27,153.54,152.53,153.1,18672.0,135.2815,135.5198,134.6283,135.1314,18672.0
2020-03-11 10:05:00,153.19,154.0,153.19,153.64,38681.0,135.2108,135.9258,135.2108,135.608,38681.0
2020-03-11 10:10:00,153.81,154.3,153.66,153.66,39817.0,135.7581,136.1906,135.6257,135.6257,39817.0
2020-03-11 10:15:00,153.62,154.15,153.18,153.38,17392.0,135.5904,136.0582,135.202,135.3785,17392.0
2020-03-11 10:20:00,153.5,153.5,152.43,152.44,13390.0,135.4845,135.4845,134.54,134.5489,13390.0
2020-03-11 10:25:00,152.47,152.79,151.67,151.83,68298.0,134.5753,134.8578,133.8692,134.0105,68298.0
2020-03-11 10:30:00,151.66,152.26,151.61,152.13,18677.0,133.8604,134.39,133.8163,134.2753,18677.0
2020-03-11 10:35:00,152.12,152.93,151.7,152.86,61767.0,134.2664,134.9814,133.8957,134.9196,61767.0
2020-03-11 10:40:00,152.81,153.26,152.47,152.62,24885.0,134.8754,135.2726,134.5753,134.7077,24885.0
2020-03-11 10:45:00,152.75,153.37,152.09,152.09,17523.0,134.8225,135.3697,134.2399,134.2399,17523.0
2020-03-11 10:50:00,152.26,152.51,152.04,152.44,22836.0,134.39,134.6107,134.1958,134.5489,22836.0
2020-03-11 10:55:00,152.61,153.0,151.79,152.91,55632.0,134.6989,135.0431,133.9752,134.9637,55632.0
2020-03-11 11:00:00,152.84,153.48,152.62,152.62,13634.0,134.9019,135.4668,134.7077,134.7077,13634.0
2020-03-11 11:05:00,152.73,152.89,151.98,152.63,12995.0,134.8048,134.9461,134.1429,134.7166,12995.0
2020-03-11 11:10:00,152.8,152.93,152.27,152.41,15531.0,134.8666,134.9814,134.3988,134.5224,15531.0
2020-03-11 11:15:00,152.4,152.4,151.51,151.51,23405.0,134.5136,134.5136,133.728,133.728,23405.0
2020-03-11 11:20:00,151.61,151.61,150.43,150.43,22899.0,133.8163,133.8163,132.7748,132.7748,22899.0
2020-03-11 11:25:00,150.4,150.53,150.07,150.23,22731.0,132.7483,132.863,132.457,132.5982,22731.0
2020-03-11 11:30:00,150.28,150.89,149.94,150.8,23750.0,132.6424,133.1808,132.3423,133.1013,23750.0
2020-03-11 11:35:00,150.78,151.44,150.48,151.09,9101.0,133.0837,133.6662,132.8189,133.3573,9101.0
2020-03-11 11:40:00,150.99,151.33,150.62,150.62,33594.0,133.269,133.5691,132.9425,132.9425,33594.0
2020-03-11 11:45:00,150.69,151.11,150.18,150.63,32042.0,133.0043,133.375,132.5541,132.9513,32042.0
2020-03-11 11:50:00,150.89,151.31,150.45,150.63,13892.0,133.1808,133.5515,132.7924,132.9513,13892.0
2020-03-11 11:55:00,150.41,151.01,150.29,150.88,10948.0,132.7571,133.2867,132.6512,133.172,10948.0
2020-03-11 12:00:00,150.77,151.17,150.19,151.17,19781.0,133.0749,133.4279,132.5629,133.4279,19781.0
2020-03-11 12:05:00,151.26,151.28,150.62,151.08,12038.0,133.5074,133.525,132.9425,133.3485,12038.0
2020-03-11 12:10:00,151.21,151.69,151.13,151.49,9782.0,133.4632,133.8869,133.3926,133.7104,9782.0
2020-03-11 12:15:00,151.63,151.96,151.28,151.67,8175.0,133.8339,134.1252,133.525,133.8692,8175.0
2020-03-11 12:20:00,151.72,151.82,151.0,151.11,12206.0,133.9134,134.0016,133.2779,133.375,12206.0
2020-03-11 12:25:00,150.99,150.99,150.2,150.29,10497.0,133.269,133.269,132.5718,132.6512,10497.0
2020-03-11 12:30:00,150.12,150.39,149.56,149.96,12543.0,132.5012,132.7395,132.0069,132.3599,12543.0
2020-03-11 12:35:00,150.0,150.02,149.32,149.63,12902.0,132.3952,132.4129,131.795,132.0687,12902.0
2020-03-11 12:40:00,149.42,149.58,148.96,149.23,12091.0,131.8833,132.0245,131.4773,131.7156,12091.0
2020-03-11 12:45:00,149.34,149.45,148.81,148.85,9285.0,131.8127,131.9098,131.3449,131.3802,9285.0
2020-03-11 12:50:00,149.01,149.65,148.89,149.05,7061.0,131.5214,132.0863,131.4155,131.5567,7061.0
2020-03-11 12:55:00,148.95,149.48,148.75,149.36,11426.0,131.4685,131.9363,131.2919,131.8304,11426.0
2020-03-11 13:00:00,149.39,149.39,148.83,148.9,5918.0,131.8568,131.8568,131.3626,131.4243,5918.0
2020-03-11 13:05:00,148.99,149.2,148.75,148.77,298638.0,131.5038,131.6891,131.2919,131.3096,298638.0
2020-03-11 13:10:00,148.81,149.39,148.77,149.15,16668.0,131.3449,131.8568,131.3096,131.645,16668.0
2020-03-11 13:15:00,149.22,149.47,148.96,149.18,10919.0,131.7068,131.9274,131.4773,131.6715,10919.0
2020-03-11 13:20:00,149.24,149.61,148.97,149.0,12564.0,131.7244,132.051,131.4861,131.5126,12564.0
2020-03-11 13:25:00,148.96,149.95,148.96,149.84,17357.0,131.4773,132.3511,131.4773,132.254,17357.0
2020-03-11 13:30:00,149.72,150.09,149.72,149.83,4642.0,132.1481,132.4747,132.1481,132.2452,4642.0
2020-03-11 13:35:00,149.77,150.0,149.44,149.53,7689.0,132.1922,132.3952,131.901,131.9804,7689.0
2020-03-11 13:40:00,149.57,149.59,149.18,149.3,11804.0,132.0157,132.0334,131.6715,131.7774,11804.0
2020-03-11 13:45:00,149.26,150.1,149.16,149.94,9482.0,131.7421,132.4835,131.6538,132.3423,9482.0
2020-03-11 13:50:00,149.91,149.91,149.56,149.78,12646.0,132.3158,132.3158,132.0069,132.2011,12646.0
2020-03-11 13:55:00,149.74,150.45,149.74,150.1,10747.0,132.1658,132.7924,132.1658,132.4835,10747.0
2020-03-11 14:00:00,150.05,150.23,149.54,149.58,7628.0,132.4394,132.5982,131.9892,132.0245,7628.0
2020-03-11 14:05:00,149.58,150.08,149.32,149.38,17175.0,132.0245,132.4658,131.795,131.848,17175.0
2020-03-11 14:10:00,149.34,149.6,149.31,149.31,7822.0,131.8127,132.0422,131.7862,131.7862,7822.0
2020-03-11 14:15:00,149.31,149.65,148.96,149.0,15034.0,131.7862,132.0863,131.4773,131.5126,15034.0
2020-03-11 14:20:00,149.0,149.31,148.95,149.25,16600.0,131.5126,131.7862,131.4685,131.7333,16600.0
2020-03-11 14:25:00,149.21,149.47,149.03,149.19,20313.0,131.698,131.9274,131.5391,131.6803,20313.0
2020-03-11 14:30:00,149.19,149.76,148.98,149.07,13659.0,131.6803,132.1834,131.495,131.5744,13659.0
2020-03-11 14:35:00,149.19,149.6,148.99,149.34,10553.0,131.6803,132.0422,131.5038,131.8127,10553.0
2020-03-11 14:40:00,149.33,150.0,148.91,149.02,16064.0,131.8039,132.3952,131.4332,131.5303,16064.0
2020-03-11 14:45:00,149.09,149.66,149.03,149.03,10565.0,131.592,132.0951,131.5391,131.5391,10565.0
2020-03-11 14:50:00,149.03,149.51,148.83,149.04,14247.0,131.5391,131.9627,131.3626,131.5479,14247.0
2020-03-11 14:55:00,149.26,149.45,148.64,148.64,20444.0,131.7421,131.9098,131.1949,131.1949,20444.0
2020-03-11 15:00:00,148.73,148.91,147.92,147.98,18982.0,131.2743,131.4332,130.5594,130.6123,18982.0
2020-03-11 15:05:00,148.07,148.07,147.38,147.56,29417.0,130.6918,130.6918,130.0827,130.2416,29417.0
2020-03-11 15:10:00,147.59,147.97,147.14,147.49,36685.0,130.2681,130.6035,129.8709,130.1798,36685.0
2020-03-11 15:15:00,147.47,148.22,147.34,148.07,23843.0,130.1622,130.8241,130.0474,130.6918,23843.0
2020-03-11 15:20:00,148.03,148.1,147.35,147.39,34197.0,130.6564,130.7182,130.0563,130.0916,34197.0
2020-03-11 15:25:00,147.49,148.37,147.41,148.28,30018.0,130.1798,130.9565,130.1092,130.8771,30018.0
2020-03-11 15:30:00,148.25,149.76,148.17,149.48,33826.0,130.8506,132.1834,130.78,131.9363,33826.0
2020-03-11 15:35:00,149.53,150.18,149.15,149.82,24051.0,131.9804,132.5541,131.645,132.2364,24051.0
2020-03-11 15:40:00,149.9,150.25,149.21,149.33,26478.0,132.307,132.6159,131.698,131.8039,26478.0
2020-03-11 15:45:00,149.4,150.04,149.21,149.59,29685.0,131.8657,132.4305,131.698,132.0334,29685.0
2020-03-11 15:50:00,149.51,149.57,147.71,148.54,63510.0,131.9627,132.0157,130.374,131.1066,63510.0
2020-03-11 15:55:00,148.5,148.96,148.05,148.45,92246.0,131.0713,131.4773,130.6741,131.0272,92246.0
2020-03-12 09:30:00,137.64,139.46,134.19,136.35,112560.0,121.4859,123.0923,118.4408,120.3473,112560.0
2020-03-12 09:35:00,136.31,136.68,134.48,134.51,29919.0,120.312,120.6385,118.6967,118.7232,29919.0
2020-03-12 09:40:00,134.51,134.51,134.51,134.51,0.0,118.7232,118.7232,118.7232,118.7232,0.0
2020-03-12 09:45:00,134.51,134.51,134.51,134.51,0.0,118.7232,118.7232,118.7232,118.7232,0.0
2020-03-12 09:50:00,134.0,134.51,132.02,132.66,75806.0,118.2731,118.7232,116.5255,117.0903,75806.0
2020-03-12 09:55:00,132.64,137.56,132.64,137.51,31489.0,117.0727,121.4153,117.0727,121.3711,31489.0
2020-03-12 10:00:00,137.6,138.41,135.18,135.18,65279.0,121.4506,122.1655,119.3146,119.3146,65279.0
2020-03-12 10:05:00,135.17,135.78,133.97,134.01,57841.0,119.3058,119.8442,118.2466,118.2819,57841.0
2020-03-12 10:10:00,134.26,136.08,134.26,135.4,27908.0,118.5026,120.109,118.5026,119.5088,27908.0
2020-03-12 10:15:00,135.44,136.14,134.87,135.5,47900.0,119.5441,120.1619,119.041,119.597,47900.0
2020-03-12 10:20:00,135.61,136.0,134.82,135.75,36485.0,119.6941,120.0383,118.9968,119.8177,36485.0
2020-03-12 10:25:00,135.88,136.15,135.12,135.17,29243.0,119.9324,120.1707,119.2616,119.3058,29243.0
2020-03-12 10:30:00,135.13,136.41,135.01,136.32,13640.0,119.2705,120.4002,119.1645,120.3208,13640.0
2020-03-12 10:35:00,136.34,137.54,136.31,137.43,20636.0,120.3384,121.3976,120.312,121.3005,20636.0
2020-03-12 10:40:00,137.34,138.02,136.77,137.25,57697.0,121.2211,121.8213,120.718,121.1416,57697.0
2020-03-12 10:45:00,137.28,138.35,137.28,138.35,28480.0,121.1681,122.1125,121.1681,122.1125,28480.0
2020-03-12 10:50:00,138.17,138.7,137.96,138.38,26522.0,121.9537,122.4215,121.7683,122.139,26522.0
2020-03-12 10:55:00,138.55,138.55,137.98,137.98,17998.0,122.2891,122.2891,121.786,121.786,17998.0
2020-03-12 11:00:00,137.98,138.01,137.19,137.5,45166.0,121.786,121.8124,121.0887,121.3623,45166.0
2020-03-12 11:05:00,137.55,137.91,137.24,137.32,34389.0,121.4064,121.7242,121.1328,121.2034,34389.0
2020-03-12 11:10:00,137.42,137.55,136.83,136.84,23726.0,121.2917,121.4064,120.7709,120.7798,23726.0
2020-03-12 11:15:00,136.87,137.57,136.0,136.09,41768.0,120.8062,121.4241,120.0383,120.1178,41768.0
2020-03-12 11:20:00,136.06,136.32,135.55,136.16,24187.0,120.0913,120.3208,119.6412,120.1796,24187.0
2020-03-12 11:25:00,136.16,136.16,134.89,135.15,16892.0,120.1796,120.1796,119.0586,119.2881,16892.0
2020-03-12 11:30:00,135.15,135.61,133.97,134.03,20327.0,119.2881,119.6941,118.2466,118.2996,20327.0
2020-03-12 11:35:00,134.07,134.59,133.62,134.46,31180.0,118.3349,118.7938,117.9377,118.6791,31180.0
2020-03-12 11:40:00,134.28,134.46,133.66,134.12,16884.0,118.5202,118.6791,117.973,118.379,16884.0
2020-03-12 11:45:00,134.22,135.0,133.96,134.33,21510.0,118.4673,119.1557,118.2378,118.5643,21510.0
2020-03-12 11:50:00,134.27,134.66,133.82,134.59,23114.0,118.5114,118.8556,118.1142,118.7938,23114.0
2020-03-12 11:55:00,134.85,136.17,134.85,135.46,28136.0,119.0233,120.1884,119.0233,119.5617,28136.0
2020-03-12 12:00:00,135.56,135.57,134.34,134.4,47762.0,119.65,119.6588,118.5732,118.6261,47762.0
2020-03-12 12:05:00,134.32,135.05,134.26,134.6,45663.0,118.5555,119.1998,118.5026,118.8027,45663.0
2020-03-12 12:10:00,134.61,134.79,133.96,134.03,16354.0,118.8115,118.9704,118.2378,118.2996,16354.0
2020-03-12 12:15:00,134.07,134.6,133.0,133.12,44807.0,118.3349,118.8027,117.3904,117.4964,44807.0
2020-03-12 12:20:00,133.03,134.15,132.82,134.01,14010.0,117.4169,118.4055,117.2316,118.2819,14010.0
2020-03-12 12:25:00,134.1,134.11,133.42,133.49,29225.0,118.3613,118.3702,117.7612,117.8229,29225.0
2020-03-12 12:30:00,133.28,133.28,132.49,132.93,81051.0,117.6376,117.6376,116.9403,117.3287,81051.0
2020-03-12 12:35:00,132.93,133.11,132.33,132.4,109411.0,117.3287,117.4875,116.7991,116.8609,109411.0
2020-03-12 12:40:00,132.31,132.31,131.06,131.3,17620.0,116.7814,116.7814,115.6781,115.89,17620.0
2020-03-12 12:45:00,131.24,131.87,130.88,130.95,21173.0,115.837,116.3931,115.5193,115.581,21173.0
2020-03-12 12:50:00,131.0,131.81,130.88,130.88,71711.0,115.6252,116.3401,115.5193,115.5193,71711.0
2020-03-12 12:55:00,130.79,133.57,130.53,132.31,54478.0,115.4398,117.8935,115.2103,116.7814,54478.0
2020-03-12 13:00:00,132.31,134.43,131.16,134.31,109707.0,116.7814,118.6526,115.7664,118.5467,109707.0
2020-03-12 13:05:00,134.24,135.35,131.01,131.7,88265.0,118.4849,119.4646,115.634,116.243,88265.0
2020-03-12 13:10:00,132.41,132.67,130.64,130.86,87529.0,116.8697,117.0992,115.3074,115.5016,87529.0
2020-03-12 13:15:00,130.89,131.13,130.21,131.1,33193.0,115.5281,115.7399,114.9279,115.7134,33193.0
2020-03-12 13:20:00,131.06,131.06,130.22,130.78,45762.0,115.6781,115.6781,114.9367,115.431,45762.0
2020-03-12 13:25:00,130.92,131.12,130.07,130.78,30471.0,115.5546,115.7311,114.8043,115.431,30471.0
2020-03-12 13:30:00,130.87,131.39,130.07,130.26,29901.0,115.5104,115.9694,114.8043,114.972,29901.0
2020-03-12 13:35:00,130.32,130.41,129.0,129.13,25551.0,115.025,115.1044,113.8599,113.9746,25551.0
2020-03-12 13:40:00,129.01,129.72,128.8,129.08,13803.0,113.8687,114.4954,113.6834,113.9305,13803.0
2020-03-12 13:45:00,129.28,130.69,128.94,130.19,30682.0,114.107,115.3516,113.8069,114.9102,30682.0
2020-03-12 13:50:00,130.18,130.79,129.44,129.86,48598.0,114.9014,115.4398,114.2483,114.619,48598.0
2020-03-12 13:55:00,129.87,130.47,129.54,130.43,62872.0,114.6278,115.1574,114.3365,115.1221,62872.0
2020-03-12 14:00:00,130.36,130.81,129.22,130.44,84342.0,115.0603,115.4575,114.0541,115.1309,84342.0
2020-03-12 14:05:00,130.44,130.63,129.64,130.25,31404.0,115.1309,115.2986,114.4248,114.9632,31404.0
2020-03-12 14:10:00,130.32,130.32,128.73,129.03,38904.0,115.025,115.025,113.6216,113.8864,38904.0
2020-03-12 14:15:00,129.03,129.27,128.53,128.81,23569.0,113.8864,114.0982,113.4451,113.6922,23569.0
2020-03-12 14:20:00,128.82,129.26,128.75,129.09,38604.0,113.701,114.0894,113.6392,113.9393,38604.0
2020-03-12 14:25:00,129.03,130.0,128.71,129.32,46608.0,113.8864,114.7425,113.6039,114.1423,46608.0
2020-03-12 14:30:00,129.25,130.02,129.0,129.42,22870.0,114.0806,114.7602,113.8599,114.2306,22870.0
2020-03-12 14:35:00,129.53,129.91,129.1,129.67,20928.0,114.3277,114.6631,113.9482,114.4513,20928.0
2020-03-12 14:40:00,129.72,130.02,129.56,129.78,28221.0,114.4954,114.7602,114.3542,114.5484,28221.0
2020-03-12 14:45:00,129.95,131.46,129.69,131.43,31398.0,114.6984,116.0312,114.4689,116.0047,31398.0
2020-03-12 14:50:00,131.44,132.1,131.43,131.71,38378.0,116.0135,116.5961,116.0047,116.2518,38378.0
2020-03-12 14:55:00,131.67,132.25,131.39,131.46,41817.0,116.2165,116.7285,115.9694,116.0312,41817.0
2020-03-12 15:00:00,131.49,132.5,131.47,132.08,228216.0,116.0577,116.9491,116.04,116.5784,228216.0
2020-03-12 15:05:00,132.04,133.02,131.68,132.54,43971.0,116.5431,117.4081,116.2254,116.9844,43971.0
2020-03-12 15:10:00,132.56,133.68,132.52,132.61,34614.0,117.0021,117.9906,116.9668,117.0462,34614.0
2020-03-12 15:15:00,132.62,132.62,131.69,132.0,43332.0,117.055,117.055,116.2342,116.5078,43332.0
2020-03-12 15:20:00,132.01,132.1,131.31,131.6,47004.0,116.5166,116.5961,115.8988,116.1548,47004.0
2020-03-12 15:25:00,131.51,132.22,131.51,131.58,32270.0,116.0753,116.702,116.0753,116.1371,32270.0
2020-03-12 15:30:00,131.67,132.03,131.24,131.46,49465.0,116.2165,116.5343,115.837,116.0312,49465.0
2020-03-12 15:35:00,131.54,131.99,131.28,131.99,55410.0,116.1018,116.499,115.8723,116.499,55410.0
2020-03-12 15:40:00,131.92,133.24,131.88,132.38,75278.0,116.4372,117.6023,116.4019,116.8432,75278.0
2020-03-12 15:45:00,132.42,134.23,132.41,133.91,126111.0,116.8785,118.4761,116.8697,118.1936,126111.0
2020-03-12 15:50:00,134.01,134.82,133.91,134.19,154716.0,118.2819,118.9968,118.1936,118.4408,154716.0
2020-03-12 15:55:00,134.26,134.28,132.01,132.21,359859.0,118.5026,118.5202,116.5166,116.6932,359859.0
2020-03-13 09:30:00,139.14,141.57,139.06,140.94,109758.0,122.8098,124.9546,122.7392,124.3986,109758.0
2020-03-13 09:35:00,140.87,141.02,139.26,139.46,53854.0,124.3368,124.4692,122.9157,123.0923,53854.0
2020-03-13 09:40:00,139.28,139.46,138.34,139.33,43519.0,122.9334,123.0923,122.1037,122.9775,43519.0
2020-03-13 09:45:00,139.59,140.33,138.93,139.41,43828.0,123.207,123.8602,122.6245,123.0481,43828.0
2020-03-13 09:50:00,139.42,139.42,136.73,136.73,30815.0,123.057,123.057,120.6827,120.6827,30815.0
2020-03-13 09:55:00,136.68,137.06,136.04,136.41,18231.0,120.6385,120.9739,120.0737,120.4002,18231.0
2020-03-13 10:00:00,136.3,137.46,136.02,136.97,72373.0,120.3031,121.327,120.056,120.8945,72373.0
2020-03-13 10:05:00,136.91,137.44,136.72,136.87,11417.0,120.8415,121.3093,120.6738,120.8062,11417.0
2020-03-13 10:10:00,136.85,137.19,136.31,136.68,9702.0,120.7886,121.0887,120.312,120.6385,9702.0
2020-03-13 10:15:00,136.74,138.19,136.38,138.19,17449.0,120.6915,121.9713,120.3738,121.9713,17449.0
2020-03-13 10:20:00,138.19,139.01,137.53,138.65,11065.0,121.9713,122.6951,121.3888,122.3773,11065.0
2020-03-13 10:25:00,138.51,138.76,137.19,137.32,63803.0,122.2538,122.4744,121.0887,121.2034,63803.0
2020-03-13 10:30:00,137.68,137.75,136.77,136.78,11954.0,121.5212,121.583,120.718,120.7268,11954.0
2020-03-13 10:35:00,136.81,136.93,135.92,136.41,12550.0,120.7533,120.8592,119.9677,120.4002,12550.0
2020-03-13 10:40:00,136.36,136.42,135.51,135.86,13060.0,120.3561,120.4091,119.6059,119.9148,13060.0
2020-03-13 10:45:00,135.72,136.0,135.18,135.37,13103.0,119.7912,120.0383,119.3146,119.4823,13103.0
2020-03-13 10:50:00,135.52,135.93,135.39,135.61,11373.0,119.6147,119.9766,119.4999,119.6941,11373.0
2020-03-13 10:55:00,135.64,135.74,134.53,134.8,28332.0,119.7206,119.8089,118.7409,118.9792,28332.0
2020-03-13 11:00:00,134.99,136.02,134.9,135.7,19703.0,119.1469,120.056,119.0675,119.7736,19703.0
2020-03-13 11:05:00,135.74,136.13,135.37,136.08,13041.0,119.8089,120.1531,119.4823,120.109,13041.0
2020-03-13 11:10:00,136.18,136.59,135.64,136.56,16588.0,120.1972,120.5591,119.7206,120.5326,16588.0
2020-03-13 11:15:00,136.59,136.61,135.3,135.62,25802.0,120.5591,120.5768,119.4205,119.7029,25802.0
2020-03-13 11:20:00,135.66,136.08,135.02,135.15,30360.0,119.7383,120.109,119.1734,119.2881,30360.0
2020-03-13 11:25:00,135.04,135.5,134.29,134.38,9141.0,119.191,119.597,118.529,118.6085,9141.0
2020-03-13 11:30:00,134.4,134.75,133.39,133.61,22681.0,118.6261,118.9351,117.7347,117.9289,22681.0
2020-03-13 11:35:00,133.58,134.51,133.18,133.58,15134.0,117.9024,118.7232,117.5493,117.9024,15134.0
2020-03-13 11:40:00,133.46,133.55,132.31,132.53,11781.0,117.7965,117.8759,116.7814,116.9756,11781.0
2020-03-13 11:45:00,132.7,132.88,132.25,132.25,11487.0,117.1257,117.2845,116.7285,116.7285,11487.0
2020-03-13 11:50:00,132.25,133.22,132.25,133.11,14626.0,116.7285,117.5846,116.7285,117.4875,14626.0
2020-03-13 11:55:00,133.32,134.57,133.19,134.09,64080.0,117.6729,118.7762,117.5581,118.3525,64080.0
2020-03-13 12:00:00,134.33,134.56,133.38,133.44,10535.0,118.5643,118.7674,117.7258,117.7788,10535.0
2020-03-13 12:05:00,133.44,133.86,132.85,133.86,19630.0,117.7788,118.1495,117.258,118.1495,19630.0
2020-03-13 12:10:00,133.86,134.13,133.25,133.49,9642.0,118.1495,118.3878,117.6111,117.8229,9642.0
2020-03-13 12:15:00,133.91,134.01,133.48,133.78,8640.0,118.1936,118.2819,117.8141,118.0789,8640.0
2020-03-13 12:20:00,133.86,134.4,133.61,133.63,13019.0,118.1495,118.6261,117.9289,117.9465,13019.0
2020-03-13 12:25:00,133.59,133.67,133.11,133.11,10700.0,117.9112,117.9818,117.4875,117.4875,10700.0
2020-03-13 12:30:00,133.1,133.63,132.86,133.02,140432.0,117.4787,117.9465,117.2669,117.4081,140432.0
2020-03-13 12:35:00,133.01,133.53,132.62,133.35,14722.0,117.3993,117.8582,117.055,117.6994,14722.0
2020-03-13 12:40:00,133.42,134.07,133.25,133.28,43077.0,117.7612,118.3349,117.6111,117.6376,43077.0
2020-03-13 12:45:00,133.3,133.6,132.99,133.32,29808.0,117.6552,117.92,117.3816,117.6729,29808.0
2020-03-13 12:50:00,133.39,134.03,132.84,133.05,54993.0,117.7347,118.2996,117.2492,117.4346,54993.0
2020-03-13 12:55:00,132.97,133.24,132.53,132.64,16370.0,117.364,117.6023,116.9756,117.0727,16370.0
2020-03-13 13:00:00,132.62,133.08,132.42,132.6,12986.0,117.055,117.4611,116.8785,117.0374,12986.0
2020-03-13 13:05:00,132.6,132.76,132.0,132.0,23190.0,117.0374,117.1786,116.5078,116.5078,23190.0
2020-03-13 13:10:00,132.01,132.38,131.62,132.25,31843.0,116.5166,116.8432,116.1724,116.7285,31843.0
2020-03-13 13:15:00,132.26,132.87,132.0,132.84,23301.0,116.7373,117.2757,116.5078,117.2492,23301.0
2020-03-13 13:20:00,132.93,133.02,132.29,133.02,57787.0,117.3287,117.4081,116.7638,117.4081,57787.0
2020-03-13 13:25:00,132.93,133.15,132.79,133.01,48280.0,117.3287,117.5228,117.2051,117.3993,48280.0
2020-03-13 13:30:00,132.91,134.98,132.77,133.03,40762.0,117.311,119.1381,117.1874,117.4169,40762.0
2020-03-13 13:35:00,133.1,133.53,132.49,133.53,26574.0,117.4787,117.8582,116.9403,117.8582,26574.0
2020-03-13 13:40:00,133.59,135.59,133.59,134.9,8743.0,117.9112,119.6765,117.9112,119.0675,8743.0
2020-03-13 13:45:00,135.05,136.81,134.99,136.81,16873.0,119.1998,120.7533,119.1469,120.7533,16873.0
2020-03-13 13:50:00,136.76,137.3,136.5,136.51,29875.0,120.7092,121.1858,120.4797,120.4885,29875.0
2020-03-13 13:55:00,136.44,136.51,135.7,135.92,23248.0,120.4267,120.4885,119.7736,119.9677,23248.0
2020-03-13 14:00:00,135.88,136.08,135.0,135.56,52332.0,119.9324,120.109,119.1557,119.65,52332.0
2020-03-13 14:05:00,135.61,135.85,134.1,135.21,59243.0,119.6941,119.906,118.3613,119.3411,59243.0
2020-03-13 14:10:00,135.2,136.0,135.17,135.9,24579.0,119.3322,120.0383,119.3058,119.9501,24579.0
2020-03-13 14:15:00,136.0,136.92,135.63,135.72,51682.0,120.0383,120.8504,119.7118,119.7912,51682.0
2020-03-13 14:20:00,135.75,136.36,135.66,136.05,29216.0,119.8177,120.3561,119.7383,120.0825,29216.0
2020-03-13 14:25:00,136.06,136.41,135.88,136.36,49054.0,120.0913,120.4002,119.9324,120.3561,49054.0
2020-03-13 14:30:00,136.37,137.06,136.13,137.06,23658.0,120.3649,120.9739,120.1531,120.9739,23658.0
2020-03-13 14:35:00,137.0,137.04,135.59,135.75,38218.0,120.921,120.9563,119.6765,119.8177,38218.0
2020-03-13 14:40:00,135.85,136.0,135.26,135.86,54675.0,119.906,120.0383,119.3852,119.9148,54675.0
2020-03-13 14:45:00,135.92,137.27,135.7,136.43,57925.0,119.9677,121.1593,119.7736,120.4179,57925.0
2020-03-13 14:50:00,136.36,136.67,135.86,136.17,58006.0,120.3561,120.6297,119.9148,120.1884,58006.0
2020-03-13 14:55:00,136.19,136.52,135.73,135.9,50307.0,120.206,120.4973,119.8,119.9501,50307.0
2020-03-13 15:00:00,135.92,136.7,135.77,135.94,77734.0,119.9677,120.6562,119.8353,119.9854,77734.0
2020-03-13 15:05:00,135.96,136.62,135.86,136.16,50373.0,120.003,120.5856,119.9148,120.1796,50373.0
2020-03-13 15:10:00,136.24,136.53,135.36,136.53,45458.0,120.2502,120.5061,119.4735,120.5061,45458.0
2020-03-13 15:15:00,136.55,137.29,136.17,136.41,49983.0,120.5238,121.1769,120.1884,120.4002,49983.0
2020-03-13 15:20:00,136.4,136.89,136.27,136.61,66287.0,120.3914,120.8239,120.2767,120.5768,66287.0
2020-03-13 15:25:00,136.57,136.87,136.41,136.58,62748.0,120.5415,120.8062,120.4002,120.5503,62748.0
2020-03-13 15:30:00,136.57,136.8,135.0,135.56,64803.0,120.5415,120.7445,119.1557,119.65,64803.0
2020-03-13 15:35:00,135.48,137.28,135.19,136.48,55576.0,119.5794,121.1681,119.3234,120.462,55576.0
2020-03-13 15:40:00,136.42,137.39,135.95,136.96,73734.0,120.4091,121.2652,119.9942,120.8857,73734.0
2020-03-13 15:45:00,137.14,138.31,137.06,138.23,48533.0,121.0446,122.0772,120.9739,122.0066,48533.0
2020-03-13 15:50:00,138.31,139.44,137.82,139.08,134243.0,122.0772,123.0746,121.6447,122.7569,134243.0
2020-03-13 15:55:00,139.08,139.65,138.12,139.65,291940.0,122.7569,123.26,121.9095,123.26,291940.0
2020-03-16 09:30:00,126.26,126.26,126.26,126.26,200.0,111.4415,111.4415,111.4415,111.4415,200.0
2020-03-16 09:35:00,126.26,126.26,126.26,126.26,0.0,111.4415,111.4415,111.4415,111.4415,0.0
2020-03-16 09:40:00,126.26,126.26,126.26,126.26,0.0,111.4415,111.4415,111.4415,111.4415,0.0
2020-03-16 09:45:00,129.01,131.01,127.53,129.05,140904.0,113.8687,115.634,112.5624,113.904,140904.0
2020-03-16 09:50:00,128.78,129.86,126.59,129.82,55305.0,113.6657,114.619,111.7328,114.5837,55305.0
2020-03-16 09:55:00,129.46,132.83,129.45,131.28,59151.0,114.2659,117.2404,114.2571,115.8723,59151.0
2020-03-16 10:00:00,131.23,131.81,129.97,130.24,51411.0,115.8282,116.3401,114.7161,114.9544,51411.0
2020-03-16 10:05:00,130.22,133.85,130.22,133.85,51125.0,114.9367,118.1407,114.9367,118.1407,51125.0
2020-03-16 10:10:00,133.64,135.52,133.49,134.63,54192.0,117.9553,119.6147,117.8229,118.8291,54192.0
2020-03-16 10:15:00,134.67,134.85,133.75,134.4,34126.0,118.8644,119.0233,118.0524,118.6261,34126.0
2020-03-16 10:20:00,134.35,134.35,132.51,133.4,64152.0,118.582,118.582,116.958,117.7435,64152.0
2020-03-16 10:25:00,133.38,133.75,131.53,132.09,46280.0,117.7258,118.0524,116.093,116.5872,46280.0
2020-03-16 10:30:00,132.13,134.47,132.11,134.42,39396.0,116.6226,118.6879,116.6049,118.6438,39396.0
2020-03-16 10:35:00,134.44,134.7,132.75,134.45,41722.0,118.6614,118.8909,117.1698,118.6703,41722.0
2020-03-16 10:40:00,134.68,134.68,133.21,133.77,34707.0,118.8733,118.8733,117.5758,118.0701,34707.0
2020-03-16 10:45:00,133.8,133.87,132.32,133.0,37274.0,118.0966,118.1583,116.7903,117.3904,37274.0
2020-03-16 10:50:00,132.61,133.42,132.36,133.42,18256.0,117.0462,117.7612,116.8256,117.7612,18256.0
2020-03-16 10:55:00,133.49,133.63,132.72,133.09,45099.0,117.8229,117.9465,117.1433,117.4699,45099.0
2020-03-16 11:00:00,132.97,133.07,132.08,132.25,39226.0,117.364,117.4522,116.5784,116.7285,39226.0
2020-03-16 11:05:00,132.24,133.55,131.53,133.54,29727.0,116.7196,117.8759,116.093,117.8671,29727.0
2020-03-16 11:10:00,133.64,134.8,133.54,134.05,45626.0,117.9553,118.9792,117.8671,118.3172,45626.0
2020-03-16 11:15:00,134.18,134.96,133.99,134.06,40088.0,118.432,119.1204,118.2643,118.326,40088.0
2020-03-16 11:20:00,134.19,134.9,134.03,134.52,49689.0,118.4408,119.0675,118.2996,118.732,49689.0
2020-03-16 11:25:00,134.49,135.45,134.14,135.45,23795.0,118.7056,119.5529,118.3966,119.5529,23795.0
2020-03-16 11:30:00,135.62,136.52,134.77,134.81,19156.0,119.7029,120.4973,118.9527,118.988,19156.0
2020-03-16 11:35:00,134.85,137.1,134.85,136.45,17191.0,119.0233,121.0092,119.0233,120.4355,17191.0
2020-03-16 11:40:00,136.18,136.36,134.44,135.07,36568.0,120.1972,120.3561,118.6614,119.2175,36568.0
2020-03-16 11:45:00,135.07,135.07,134.01,134.47,16006.0,119.2175,119.2175,118.2819,118.6879,16006.0
2020-03-16 11:50:00,134.58,134.77,133.29,133.87,14535.0,118.785,118.9527,117.6464,118.1583,14535.0
2020-03-16 11:55:00,133.8,134.41,133.49,134.4,12515.0,118.0966,118.635,117.8229,118.6261,12515.0
2020-03-16 12:00:00,134.31,135.6,133.79,135.34,46045.0,118.5467,119.6853,118.0877,119.4558,46045.0
2020-03-16 12:05:00,135.58,135.66,134.92,135.41,13852.0,119.6676,119.7383,119.0851,119.5176,13852.0
2020-03-16 12:10:00,135.38,135.63,133.66,133.74,20386.0,119.4911,119.7118,117.973,118.0436,20386.0
2020-03-16 12:15:00,133.84,134.24,133.1,133.36,12895.0,118.1319,118.4849,117.4787,117.7082,12895.0
2020-03-16 12:20:00,133.35,133.6,132.24,132.51,19510.0,117.6994,117.92,116.7196,116.958,19510.0
2020-03-16 12:25:00,132.66,133.4,132.27,132.84,14486.0,117.0903,117.7435,116.7461,117.2492,14486.0
2020-03-16 12:30:00,132.88,133.0,132.18,132.5,21737.0,117.2845,117.3904,116.6667,116.9491,21737.0
2020-03-16 12:35:00,132.46,133.09,131.93,132.24,20451.0,116.9138,117.4699,116.446,116.7196,20451.0
2020-03-16 12:40:00,132.49,132.51,131.7,131.71,13322.0,116.9403,116.958,116.243,116.2518,13322.0
2020-03-16 12:45:00,131.74,131.91,131.11,131.28,10952.0,116.2783,116.4284,115.7223,115.8723,10952.0
2020-03-16 12:50:00,131.26,131.27,130.41,130.71,13818.0,115.8547,115.8635,115.1044,115.3692,13818.0
2020-03-16 12:55:00,130.55,131.38,130.44,131.15,18162.0,115.228,115.9606,115.1309,115.7576,18162.0
2020-03-16 13:00:00,131.11,131.73,130.93,131.38,22982.0,115.7223,116.2695,115.5634,115.9606,22982.0
2020-03-16 13:05:00,131.44,131.44,129.93,130.27,14310.0,116.0135,116.0135,114.6808,114.9809,14310.0
2020-03-16 13:10:00,130.19,131.33,130.18,131.0,26950.0,114.9102,115.9164,114.9014,115.6252,26950.0
2020-03-16 13:15:00,131.04,131.08,130.27,130.71,22730.0,115.6605,115.6958,114.9809,115.3692,22730.0
2020-03-16 13:20:00,130.66,131.21,130.59,131.21,18226.0,115.3251,115.8105,115.2633,115.8105,18226.0
2020-03-16 13:25:00,131.22,131.22,130.13,130.37,38735.0,115.8194,115.8194,114.8573,115.0691,38735.0
2020-03-16 13:30:00,130.37,130.39,129.47,129.91,22306.0,115.0691,115.0868,114.2747,114.6631,22306.0
2020-03-16 13:35:00,129.96,129.99,128.65,129.57,23813.0,114.7072,114.7337,113.551,114.363,23813.0
2020-03-16 13:40:00,129.59,130.33,129.51,130.06,20450.0,114.3807,115.0338,114.31,114.7955,20450.0
2020-03-16 13:45:00,130.14,130.51,129.96,130.14,27461.0,114.8661,115.1927,114.7072,114.8661,27461.0
2020-03-16 13:50:00,130.18,130.24,129.7,129.91,20567.0,114.9014,114.9544,114.4777,114.6631,20567.0
2020-03-16 13:55:00,129.92,130.23,129.8,129.96,22427.0,114.6719,114.9455,114.566,114.7072,22427.0
2020-03-16 14:00:00,129.89,129.94,129.01,129.43,19517.0,114.6454,114.6896,113.8687,114.2394,19517.0
2020-03-16 14:05:00,129.41,129.79,129.2,129.59,15009.0,114.2218,114.5572,114.0364,114.3807,15009.0
2020-03-16 14:10:00,129.63,129.74,128.95,129.59,21734.0,114.416,114.5131,113.8158,114.3807,21734.0
2020-03-16 14:15:00,129.59,129.87,129.02,129.34,24322.0,114.3807,114.6278,113.8776,114.16,24322.0
2020-03-16 14:20:00,129.37,129.52,128.32,128.32,20659.0,114.1865,114.3189,113.2597,113.2597,20659.0
2020-03-16 14:25:00,128.5,129.57,128.43,129.53,28950.0,113.4186,114.363,113.3568,114.3277,28950.0
2020-03-16 14:30:00,129.61,131.0,129.25,131.0,44218.0,114.3983,115.6252,114.0806,115.6252,44218.0
2020-03-16 14:35:00,130.93,131.13,129.51,129.94,40275.0,115.5634,115.7399,114.31,114.6896,40275.0
2020-03-16 14:40:00,129.94,130.25,129.08,130.09,25091.0,114.6896,114.9632,113.9305,114.822,25091.0
2020-03-16 14:45:00,130.11,130.48,129.29,129.6,47129.0,114.8396,115.1662,114.1159,114.3895,47129.0
2020-03-16 14:50:00,129.53,129.95,128.75,129.41,44181.0,114.3277,114.6984,113.6392,114.2218,44181.0
2020-03-16 14:55:00,129.41,130.28,129.07,130.06,30844.0,114.2218,114.9897,113.9217,114.7955,30844.0
2020-03-16 15:00:00,130.13,130.72,129.36,129.67,38941.0,114.8573,115.378,114.1777,114.4513,38941.0
2020-03-16 15:05:00,129.73,130.31,129.64,129.76,32634.0,114.5042,115.0162,114.4248,114.5307,32634.0
2020-03-16 15:10:00,129.73,130.03,128.82,128.95,41941.0,114.5042,114.769,113.701,113.8158,41941.0
2020-03-16 15:15:00,128.99,130.11,128.99,129.72,48425.0,113.8511,114.8396,113.8511,114.4954,48425.0
2020-03-16 15:20:00,129.79,130.01,129.2,129.87,44194.0,114.5572,114.7514,114.0364,114.6278,44194.0
2020-03-16 15:25:00,129.92,130.16,129.13,129.13,29877.0,114.6719,114.8838,113.9746,113.9746,29877.0
2020-03-16 15:30:00,129.24,129.24,127.55,127.68,51611.0,114.0717,114.0717,112.5801,112.6948,51611.0
2020-03-16 15:35:00,127.78,127.85,126.61,127.13,55444.0,112.7831,112.8449,111.7504,112.2094,55444.0
2020-03-16 15:40:00,127.17,128.47,126.66,128.47,63897.0,112.2447,113.3921,111.7945,113.3921,63897.0
2020-03-16 15:45:00,128.33,129.24,127.77,128.67,79284.0,113.2685,114.0717,112.7743,113.5686,79284.0
2020-03-16 15:50:00,128.56,128.56,127.0,127.52,96439.0,113.4715,113.4715,112.0946,112.5536,96439.0
2020-03-16 15:55:00,127.46,127.98,126.54,126.7,142400.0,112.5006,112.9596,111.6886,111.8298,142400.0
2020-03-17 09:30:00,128.17,130.55,127.5,129.37,61417.0,113.1273,115.228,112.536,114.1865,61417.0
2020-03-17 09:35:00,129.69,130.11,128.64,129.03,23945.0,114.4689,114.8396,113.5422,113.8864,23945.0
2020-03-17 09:40:00,128.89,129.22,127.75,127.9,25088.0,113.7628,114.0541,112.7566,112.889,25088.0
2020-03-17 09:45:00,127.81,129.97,127.81,128.46,61835.0,112.8096,114.7161,112.8096,113.3833,61835.0
2020-03-17 09:50:00,128.17,128.27,127.05,127.05,17248.0,113.1273,113.2156,112.1388,112.1388,17248.0
2020-03-17 09:55:00,127.15,128.0,126.93,127.25,21180.0,112.227,112.9773,112.0329,112.3153,21180.0
2020-03-17 10:00:00,127.3,127.3,125.92,126.49,53824.0,112.3594,112.3594,111.1414,111.6445,53824.0
2020-03-17 10:05:00,126.43,127.34,125.88,126.96,54046.0,111.5915,112.3947,111.1061,112.0593,54046.0
2020-03-17 10:10:00,127.12,127.82,126.02,126.33,19065.0,112.2006,112.8184,111.2297,111.5033,19065.0
2020-03-17 10:15:00,126.48,126.99,125.71,126.25,26390.0,111.6357,112.0858,110.956,111.4327,26390.0
2020-03-17 10:20:00,126.12,127.02,125.93,126.06,24834.0,111.3179,112.1123,111.1502,111.265,24834.0
2020-03-17 10:25:00,125.72,127.21,125.4,127.09,13869.0,110.9649,112.28,110.6824,112.1741,13869.0
2020-03-17 10:30:00,127.42,128.33,126.99,126.99,14406.0,112.4653,113.2685,112.0858,112.0858,14406.0
2020-03-17 10:35:00,126.98,128.32,126.65,127.85,14124.0,112.077,113.2597,111.7857,112.8449,14124.0
2020-03-17 10:40:00,127.72,129.25,127.54,128.93,13043.0,112.7301,114.0806,112.5713,113.7981,13043.0
2020-03-17 10:45:00,129.09,129.39,127.2,127.85,37339.0,113.9393,114.2041,112.2712,112.8449,37339.0
2020-03-17 10:50:00,127.72,127.97,126.92,127.02,28284.0,112.7301,112.9508,112.024,112.1123,28284.0
2020-03-17 10:55:00,127.0,127.36,126.58,127.16,37182.0,112.0946,112.4124,111.7239,112.2359,37182.0
2020-03-17 11:00:00,127.08,127.6,126.26,126.98,38182.0,112.1652,112.6242,111.4415,112.077,38182.0
2020-03-17 11:05:00,126.97,127.46,126.89,127.0,36858.0,112.0682,112.5006,111.9975,112.0946,36858.0
2020-03-17 11:10:00,127.1,127.54,126.68,127.42,20060.0,112.1829,112.5713,111.8122,112.4653,20060.0
2020-03-17 11:15:00,127.48,127.76,126.57,127.48,39173.0,112.5183,112.7654,111.7151,112.5183,39173.0
2020-03-17 11:20:00,127.62,127.7,126.55,127.07,22321.0,112.6419,112.7125,111.6974,112.1564,22321.0
2020-03-17 11:25:00,126.83,127.21,126.78,126.9,27203.0,111.9446,112.28,111.9005,112.0064,27203.0
2020-03-17 11:30:00,126.73,128.91,126.73,127.9,29629.0,111.8563,113.7805,111.8563,112.889,29629.0
2020-03-17 11:35:00,127.67,127.78,126.56,126.75,15793.0,112.686,112.7831,111.7063,111.874,15793.0
2020-03-17 11:40:00,126.6,128.16,126.6,127.48,26980.0,111.7416,113.1185,111.7416,112.5183,26980.0
2020-03-17 11:45:00,127.46,127.75,127.07,127.31,25366.0,112.5006,112.7566,112.1564,112.3683,25366.0
2020-03-17 11:50:00,127.23,128.07,127.23,128.0,24549.0,112.2976,113.0391,112.2976,112.9773,24549.0
2020-03-17 11:55:00,128.01,128.36,127.2,128.03,30392.0,112.9861,113.295,112.2712,113.0037,30392.0
2020-03-17 12:00:00,127.84,128.62,127.83,128.29,43671.0,112.836,113.5245,112.8272,113.2332,43671.0
2020-03-17 12:05:00,128.54,129.22,128.11,128.75,38922.0,113.4539,114.0541,113.0744,113.6392,38922.0
2020-03-17 12:10:00,128.83,130.31,128.17,130.11,26274.0,113.7099,115.0162,113.1273,114.8396,26274.0
2020-03-17 12:15:00,130.22,131.05,129.66,131.0,34728.0,114.9367,115.6693,114.4424,115.6252,34728.0
2020-03-17 12:20:00,131.05,131.34,130.55,131.25,53116.0,115.6693,115.9253,115.228,115.8458,53116.0
2020-03-17 12:25:00,131.26,131.41,130.06,130.22,62303.0,115.8547,115.9871,114.7955,114.9367,62303.0
2020-03-17 12:30:00,130.14,130.51,129.32,129.86,18893.0,114.8661,115.1927,114.1423,114.619,18893.0
2020-03-17 12:35:00,130.06,130.17,129.01,129.05,31322.0,114.7955,114.8926,113.8687,113.904,31322.0
2020-03-17 12:40:00,129.05,129.87,129.04,129.34,7912.0,113.904,114.6278,113.8952,114.16,7912.0
2020-03-17 12:45:00,129.49,129.53,128.38,128.62,14679.0,114.2924,114.3277,113.3127,113.5245,14679.0
2020-03-17 12:50:00,128.65,128.92,128.08,128.42,11246.0,113.551,113.7893,113.0479,113.348,11246.0
2020-03-17 12:55:00,128.66,129.21,128.32,129.21,15068.0,113.5598,114.0453,113.2597,114.0453,15068.0
2020-03-17 13:00:00,129.01,129.21,128.58,128.68,24538.0,113.8687,114.0453,113.4892,113.5775,24538.0
2020-03-17 13:05:00,128.87,129.31,128.21,128.43,21193.0,113.7452,114.1335,113.1626,113.3568,21193.0
2020-03-17 13:10:00,128.43,128.43,127.53,127.6,7584.0,113.3568,113.3568,112.5624,112.6242,7584.0
2020-03-17 13:15:00,127.48,128.22,127.34,128.06,14596.0,112.5183,113.1714,112.3947,113.0302,14596.0
2020-03-17 13:20:00,127.93,128.16,127.38,127.78,15712.0,112.9155,113.1185,112.43,112.7831,15712.0
2020-03-17 13:25:00,127.77,127.77,127.16,127.46,12752.0,112.7743,112.7743,112.2359,112.5006,12752.0
2020-03-17 13:30:00,127.42,127.97,126.77,127.87,16880.0,112.4653,112.9508,111.8916,112.8625,16880.0
2020-03-17 13:35:00,127.86,128.38,127.56,128.25,11852.0,112.8537,113.3127,112.5889,113.1979,11852.0
2020-03-17 13:40:00,128.37,128.74,128.21,128.43,41249.0,113.3038,113.6304,113.1626,113.3568,41249.0
2020-03-17 13:45:00,128.44,128.82,128.11,128.18,31895.0,113.3656,113.701,113.0744,113.1361,31895.0
2020-03-17 13:50:00,128.09,128.21,127.44,127.57,8946.0,113.0567,113.1626,112.483,112.5977,8946.0
2020-03-17 13:55:00,127.58,127.82,126.96,127.04,20793.0,112.6066,112.8184,112.0593,112.1299,20793.0
2020-03-17 14:00:00,127.11,127.52,126.73,127.0,32332.0,112.1917,112.5536,111.8563,112.0946,32332.0
2020-03-17 14:05:00,126.95,127.49,126.68,126.84,35793.0,112.0505,112.5271,111.8122,111.9534,35793.0
2020-03-17 14:10:00,126.76,127.38,126.58,127.11,24752.0,111.8828,112.43,111.7239,112.1917,24752.0
2020-03-17 14:15:00,127.08,128.05,126.97,127.83,34220.0,112.1652,113.0214,112.0682,112.8272,34220.0
2020-03-17 14:20:00,127.85,128.01,126.56,126.99,38805.0,112.8449,112.9861,111.7063,112.0858,38805.0
2020-03-17 14:25:00,127.17,128.25,126.91,127.93,51683.0,112.2447,113.1979,112.0152,112.9155,51683.0
2020-03-17 14:30:00,128.02,128.89,127.95,128.29,24422.0,112.9949,113.7628,112.9331,113.2332,24422.0
2020-03-17 14:35:00,128.17,128.5,127.59,128.15,42241.0,113.1273,113.4186,112.6154,113.1097,42241.0
2020-03-17 14:40:00,128.17,128.24,127.79,127.95,30200.0,113.1273,113.1891,112.7919,112.9331,30200.0
2020-03-17 14:45:00,127.93,128.14,126.93,126.96,45809.0,112.9155,113.1008,112.0329,112.0593,45809.0
2020-03-17 14:50:00,126.92,127.4,126.3,126.84,16827.0,112.024,112.4477,111.4768,111.9534,16827.0
2020-03-17 14:55:00,126.87,127.37,126.81,127.31,18431.0,111.9799,112.4212,111.9269,112.3683,18431.0
2020-03-17 15:00:00,127.17,127.36,125.78,126.83,23260.0,112.2447,112.4124,111.0178,111.9446,23260.0
2020-03-17 15:05:00,126.72,128.17,126.53,127.37,20243.0,111.8475,113.1273,111.6798,112.4212,20243.0
2020-03-17 15:10:00,126.75,127.98,126.75,127.9,17628.0,111.874,112.9596,111.874,112.889,17628.0
2020-03-17 15:15:00,127.74,128.06,127.49,127.75,18232.0,112.7478,113.0302,112.5271,112.7566,18232.0
2020-03-17 15:20:00,127.74,128.27,127.16,127.76,16308.0,112.7478,113.2156,112.2359,112.7654,16308.0
2020-03-17 15:25:00,127.77,127.88,127.02,127.43,16922.0,112.7743,112.8714,112.1123,112.4742,16922.0
2020-03-17 15:30:00,127.26,128.72,127.2,128.36,18478.0,112.3241,113.6128,112.2712,113.295,18478.0
2020-03-17 15:35:00,128.45,129.73,128.45,129.49,31734.0,113.3745,114.5042,113.3745,114.2924,31734.0
2020-03-17 15:40:00,129.58,129.97,129.14,129.69,45869.0,114.3718,114.7161,113.9835,114.4689,45869.0
2020-03-17 15:45:00,129.82,130.42,129.28,129.54,45074.0,114.5837,115.1132,114.107,114.3365,45074.0
2020-03-17 15:50:00,129.53,131.14,128.53,130.94,70342.0,114.3277,115.7487,113.4451,115.5722,70342.0
2020-03-17 15:55:00,131.16,131.94,130.55,131.71,142365.0,115.7664,116.4549,115.228,116.2518,142365.0
2020-03-18 09:30:00,123.39,124.94,122.31,123.59,52357.0,108.9083,110.2764,107.9551,109.0848,52357.0
2020-03-18 09:35:00,123.69,123.69,122.16,122.59,27250.0,109.1731,109.1731,107.8227,108.2022,27250.0
2020-03-18 09:40:00,122.79,123.97,122.48,122.68,11297.0,108.3787,109.4203,108.1051,108.2817,11297.0
2020-03-18 09:45:00,122.93,124.84,122.5,124.84,20869.0,108.5023,110.1881,108.1228,110.1881,20869.0
2020-03-18 09:50:00,124.41,125.83,124.16,125.37,29205.0,109.8086,111.062,109.588,110.6559,29205.0
2020-03-18 09:55:00,125.5,125.89,124.92,125.24,15523.0,110.7707,111.1149,110.2588,110.5412,15523.0
2020-03-18 10:00:00,125.21,126.32,124.91,126.08,11501.0,110.5147,111.4944,110.2499,111.2826,11501.0
2020-03-18 10:05:00,126.05,126.05,124.91,125.01,8032.0,111.2561,111.2561,110.2499,110.3382,8032.0
2020-03-18 10:10:00,125.01,125.47,124.88,125.09,11075.0,110.3382,110.7442,110.2234,110.4088,11075.0
2020-03-18 10:15:00,124.96,125.49,124.0,124.32,16787.0,110.2941,110.7619,109.4467,109.7292,16787.0
2020-03-18 10:20:00,124.35,124.91,124.08,124.39,28180.0,109.7557,110.2499,109.5173,109.791,28180.0
2020-03-18 10:25:00,124.71,125.7,124.71,125.27,24985.0,110.0734,110.9472,110.0734,110.5677,24985.0
2020-03-18 10:30:00,125.1,125.67,124.86,125.67,15135.0,110.4176,110.9207,110.2058,110.9207,15135.0
2020-03-18 10:35:00,125.42,125.48,124.78,125.01,11092.0,110.7001,110.753,110.1352,110.3382,11092.0
2020-03-18 10:40:00,125.31,125.58,124.92,125.01,14148.0,110.603,110.8413,110.2588,110.3382,14148.0
2020-03-18 10:45:00,125.0,125.65,124.7,125.65,21676.0,110.3294,110.9031,110.0646,110.9031,21676.0
2020-03-18 10:50:00,125.34,125.43,124.61,124.71,25731.0,110.6295,110.7089,109.9851,110.0734,25731.0
2020-03-18 10:55:00,124.74,125.2,124.59,125.07,21349.0,110.0999,110.5059,109.9675,110.3911,21349.0
2020-03-18 11:00:00,125.01,125.36,123.67,123.78,46327.0,110.3382,110.6471,109.1555,109.2526,46327.0
2020-03-18 11:05:00,123.74,124.04,123.46,123.8,16428.0,109.2172,109.482,108.9701,109.2702,16428.0
2020-03-18 11:10:00,123.57,124.03,122.63,122.8,13415.0,109.0672,109.4732,108.2375,108.3876,13415.0
2020-03-18 11:15:00,122.76,122.91,122.19,122.44,12732.0,108.3523,108.4847,107.8492,108.0698,12732.0
2020-03-18 11:20:00,122.58,123.0,122.2,122.32,15765.0,108.1934,108.5641,107.858,107.9639,15765.0
2020-03-18 11:25:00,122.41,122.56,121.03,121.42,11433.0,108.0433,108.1757,106.8253,107.1695,11433.0
2020-03-18 11:30:00,121.51,121.98,120.72,121.25,32052.0,107.249,107.6638,106.5517,107.0195,32052.0
2020-03-18 11:35:00,121.21,122.35,121.19,121.73,14422.0,106.9842,107.9904,106.9665,107.4431,14422.0
2020-03-18 11:40:00,121.57,122.25,121.36,122.1,14722.0,107.3019,107.9021,107.1166,107.7697,14722.0
2020-03-18 11:45:00,122.12,123.29,121.63,122.59,17496.0,107.7874,108.8201,107.3549,108.2022,17496.0
2020-03-18 11:50:00,123.0,124.86,123.0,124.25,15445.0,108.5641,110.2058,108.5641,109.6674,15445.0
2020-03-18 11:55:00,124.53,125.33,123.22,123.71,15512.0,109.9145,110.6206,108.7583,109.1908,15512.0
2020-03-18 12:00:00,123.45,123.84,122.64,122.9,6919.0,108.9613,109.3055,108.2463,108.4758,6919.0
2020-03-18 12:05:00,122.87,123.69,122.87,123.43,12247.0,108.4494,109.1731,108.4494,108.9436,12247.0
2020-03-18 12:10:00,123.28,124.67,122.28,122.28,9357.0,108.8112,110.0381,107.9286,107.9286,9357.0
2020-03-18 12:15:00,122.2,122.2,120.65,121.09,13565.0,107.858,107.858,106.4899,106.8783,13565.0
2020-03-18 12:20:00,121.18,121.53,120.86,121.52,21077.0,106.9577,107.2666,106.6753,107.2578,21077.0
2020-03-18 12:25:00,121.41,122.28,121.08,122.12,10637.0,107.1607,107.9286,106.8694,107.7874,10637.0
2020-03-18 12:30:00,122.37,122.72,122.14,122.61,12137.0,108.008,108.317,107.805,108.2199,12137.0
2020-03-18 12:35:00,122.51,122.84,121.98,122.59,23170.0,108.1316,108.4229,107.6638,108.2022,23170.0
2020-03-18 12:40:00,122.52,122.63,121.79,122.12,8064.0,108.1404,108.2375,107.4961,107.7874,8064.0
2020-03-18 12:45:00,122.29,122.81,121.32,121.84,12430.0,107.9374,108.3964,107.0813,107.5402,12430.0
2020-03-18 12:50:00,121.96,122.53,121.66,122.03,20839.0,107.6462,108.1493,107.3814,107.7079,20839.0
2020-03-18 12:55:00,122.2,122.35,121.67,121.75,4971.0,107.858,107.9904,107.3902,107.4608,4971.0
2020-03-18 13:00:00,121.75,121.75,121.75,121.75,0.0,107.4608,107.4608,107.4608,107.4608,0.0
2020-03-18 13:05:00,121.75,121.75,121.75,121.75,0.0,107.4608,107.4608,107.4608,107.4608,0.0
2020-03-18 13:10:00,120.53,122.7,120.53,121.5,43989.0,106.384,108.2993,106.384,107.2401,43989.0
2020-03-18 13:15:00,121.46,121.71,120.31,120.71,33479.0,107.2048,107.4255,106.1898,106.5429,33479.0
2020-03-18 13:20:00,120.61,120.61,119.83,120.3,49187.0,106.4546,106.4546,105.7661,106.181,49187.0
2020-03-18 13:25:00,120.1,120.26,118.33,118.55,31596.0,106.0045,106.1457,104.4422,104.6364,31596.0
2020-03-18 13:30:00,118.55,118.84,117.21,117.78,34402.0,104.6364,104.8923,103.4536,103.9567,34402.0
2020-03-18 13:35:00,117.96,118.43,115.71,117.83,62710.0,104.1156,104.5305,102.1297,104.0009,62710.0
2020-03-18 13:40:00,117.72,118.9,117.09,117.71,43260.0,103.9038,104.9453,103.3477,103.895,43260.0
2020-03-18 13:45:00,117.56,118.15,117.03,117.53,28694.0,103.7626,104.2833,103.2948,103.7361,28694.0
2020-03-18 13:50:00,117.55,117.91,116.12,117.27,62467.0,103.7537,104.0715,102.4916,103.5066,62467.0
2020-03-18 13:55:00,117.55,117.65,116.14,117.57,25537.0,103.7537,103.842,102.5092,103.7714,25537.0
2020-03-18 14:00:00,117.71,119.93,117.42,119.71,21052.0,103.895,105.8544,103.639,105.6602,21052.0
2020-03-18 14:05:00,119.63,120.01,119.15,119.61,38460.0,105.5896,105.925,105.166,105.572,38460.0
2020-03-18 14:10:00,119.55,119.62,118.27,118.66,21686.0,105.519,105.5808,104.3892,104.7335,21686.0
2020-03-18 14:15:00,118.56,119.27,117.57,117.57,25234.0,104.6452,105.2719,103.7714,103.7714,25234.0
2020-03-18 14:20:00,117.81,118.71,117.5,117.82,15062.0,103.9832,104.7776,103.7096,103.992,15062.0
2020-03-18 14:25:00,117.81,118.11,117.35,118.11,23697.0,103.9832,104.248,103.5772,104.248,23697.0
2020-03-18 14:30:00,118.19,118.63,117.62,118.32,42950.0,104.3186,104.707,103.8155,104.4334,42950.0
2020-03-18 14:35:00,118.51,120.08,118.37,119.81,24589.0,104.6011,105.9868,104.4775,105.7485,24589.0
2020-03-18 14:40:00,120.13,120.2,119.21,119.92,27980.0,106.0309,106.0927,105.2189,105.8456,27980.0
2020-03-18 14:45:00,119.8,120.1,118.83,119.32,37777.0,105.7397,106.0045,104.8835,105.316,37777.0
2020-03-18 14:50:00,119.26,120.53,119.26,120.25,54450.0,105.263,106.384,105.263,106.1368,54450.0
2020-03-18 14:55:00,120.25,121.41,120.1,120.12,61958.0,106.1368,107.1607,106.0045,106.0221,61958.0
2020-03-18 15:00:00,120.27,120.41,118.63,118.65,35866.0,106.1545,106.2781,104.707,104.7246,35866.0
2020-03-18 15:05:00,118.65,121.32,118.64,120.83,18858.0,104.7246,107.0813,104.7158,106.6488,18858.0
2020-03-18 15:10:00,120.78,122.5,120.78,121.67,30243.0,106.6046,108.1228,106.6046,107.3902,30243.0
2020-03-18 15:15:00,121.6,121.85,119.4,120.69,26470.0,107.3284,107.5491,105.3866,106.5252,26470.0
2020-03-18 15:20:00,120.73,120.73,119.34,119.34,21814.0,106.5605,106.5605,105.3337,105.3337,21814.0
2020-03-18 15:25:00,119.52,120.3,118.93,118.93,24273.0,105.4925,106.181,104.9718,104.9718,24273.0
2020-03-18 15:30:00,118.82,119.46,118.5,118.93,28398.0,104.8747,105.4396,104.5922,104.9718,28398.0
2020-03-18 15:35:00,118.72,119.21,117.53,117.76,36095.0,104.7864,105.2189,103.7361,103.9391,36095.0
2020-03-18 15:40:00,117.66,119.11,117.64,118.08,42164.0,103.8508,105.1306,103.8332,104.2215,42164.0
2020-03-18 15:45:00,117.84,119.04,117.31,119.04,51283.0,104.0097,105.0689,103.5419,105.0689,51283.0
2020-03-18 15:50:00,119.03,120.45,118.62,120.38,69001.0,105.06,106.3134,104.6982,106.2516,69001.0
2020-03-18 15:55:00,120.39,121.28,118.6,121.07,127625.0,106.2604,107.046,104.6805,106.8606,127625.0
2020-03-19 09:30:00,120.01,120.01,116.25,116.77,85002.0,105.925,105.925,102.6063,103.0653,85002.0
2020-03-19 09:35:00,116.57,117.56,115.11,115.13,19635.0,102.8888,103.7626,101.6001,101.6178,19635.0
2020-03-19 09:40:00,115.07,115.07,113.41,113.87,23155.0,101.5648,101.5648,100.0996,100.5056,23155.0
2020-03-19 09:45:00,113.95,114.53,113.75,113.78,20568.0,100.5762,101.0882,100.3997,100.4262,20568.0
2020-03-19 09:50:00,113.78,114.01,112.19,112.43,46885.0,100.4262,100.6292,99.0228,99.2346,46885.0
2020-03-19 09:55:00,112.36,112.58,111.12,111.39,61145.0,99.1729,99.367,98.0784,98.3167,61145.0
2020-03-19 10:00:00,111.23,111.96,111.05,111.39,45649.0,98.1755,98.8198,98.0166,98.3167,45649.0
2020-03-19 10:05:00,111.42,111.61,111.04,111.41,45085.0,98.3432,98.5109,98.0078,98.3344,45085.0
2020-03-19 10:10:00,111.53,112.08,111.41,111.95,56138.0,98.4403,98.9257,98.3344,98.811,56138.0
2020-03-19 10:15:00,112.03,112.31,111.01,112.25,56572.0,98.8816,99.1287,97.9813,99.0758,56572.0
2020-03-19 10:20:00,112.54,113.62,112.44,112.96,47464.0,99.3317,100.285,99.2435,99.7024,47464.0
2020-03-19 10:25:00,112.94,113.8,112.75,113.5,21369.0,99.6848,100.4439,99.5171,100.1791,21369.0
2020-03-19 10:30:00,113.57,113.71,113.1,113.19,51337.0,100.2408,100.3644,99.826,99.9054,51337.0
2020-03-19 10:35:00,113.12,113.12,111.56,111.56,27610.0,99.8437,99.8437,98.4668,98.4668,27610.0
2020-03-19 10:40:00,111.65,112.3,111.52,111.81,20256.0,98.5462,99.1199,98.4314,98.6874,20256.0
2020-03-19 10:45:00,111.86,111.86,110.38,110.98,34491.0,98.7315,98.7315,97.4252,97.9548,34491.0
2020-03-19 10:50:00,110.9,111.92,110.89,111.53,21415.0,97.8842,98.7845,97.8754,98.4403,21415.0
2020-03-19 10:55:00,111.41,111.61,110.53,110.74,32448.0,98.3344,98.5109,97.5576,97.743,32448.0
2020-03-19 11:00:00,110.69,111.15,110.02,110.23,21513.0,97.6989,98.1049,97.1075,97.2928,21513.0
2020-03-19 11:05:00,110.23,111.13,110.18,111.03,36198.0,97.2928,98.0872,97.2487,97.999,36198.0
2020-03-19 11:10:00,111.12,113.49,111.12,113.49,15779.0,98.0784,100.1702,98.0784,100.1702,15779.0
2020-03-19 11:15:00,113.19,113.45,112.72,113.26,21920.0,99.9054,100.1349,99.4906,99.9672,21920.0
2020-03-19 11:20:00,113.2,113.33,112.85,112.94,46241.0,99.9143,100.029,99.6054,99.6848,46241.0
2020-03-19 11:25:00,113.01,114.5,112.86,114.41,26692.0,99.7466,101.0617,99.6142,100.9823,26692.0
2020-03-19 11:30:00,114.49,115.35,114.44,115.23,22277.0,101.0529,101.8119,101.0087,101.706,22277.0
2020-03-19 11:35:00,115.24,117.0,115.04,116.71,27352.0,101.7148,103.2683,101.5383,103.0123,27352.0
2020-03-19 11:40:00,116.57,117.27,116.28,116.69,30829.0,102.8888,103.5066,102.6328,102.9947,30829.0
2020-03-19 11:45:00,116.78,116.78,115.83,116.13,17558.0,103.0741,103.0741,102.2356,102.5004,17558.0
2020-03-19 11:50:00,116.06,116.07,113.93,115.25,21158.0,102.4386,102.4474,100.5586,101.7237,21158.0
2020-03-19 11:55:00,114.97,115.86,114.73,115.02,31923.0,101.4765,102.2621,101.2647,101.5207,31923.0
2020-03-19 12:00:00,114.96,115.22,114.52,114.75,20263.0,101.4677,101.6972,101.0794,101.2824,20263.0
2020-03-19 12:05:00,114.51,116.72,114.38,116.65,11314.0,101.0705,103.0211,100.9558,102.9594,11314.0
2020-03-19 12:10:00,116.48,116.69,115.85,116.29,18745.0,102.8093,102.9947,102.2533,102.6416,18745.0
2020-03-19 12:15:00,116.31,116.44,114.85,115.26,36505.0,102.6593,102.774,101.3706,101.7325,36505.0
2020-03-19 12:20:00,115.16,115.71,114.64,114.86,28421.0,101.6442,102.1297,101.1853,101.3794,28421.0
2020-03-19 12:25:00,114.88,115.45,114.6,114.9,35009.0,101.3971,101.9002,101.15,101.4148,35009.0
2020-03-19 12:30:00,115.0,115.0,114.58,114.78,11831.0,101.503,101.503,101.1323,101.3088,11831.0
2020-03-19 12:35:00,114.94,115.52,114.44,115.34,21735.0,101.4501,101.962,101.0087,101.8031,21735.0
2020-03-19 12:40:00,115.34,115.74,115.0,115.52,28402.0,101.8031,102.1562,101.503,101.962,28402.0
2020-03-19 12:45:00,115.52,115.73,115.25,115.56,21250.0,101.962,102.1473,101.7237,101.9973,21250.0
2020-03-19 12:50:00,115.51,117.14,115.46,117.03,35328.0,101.9532,103.3919,101.909,103.2948,35328.0
2020-03-19 12:55:00,117.1,117.16,116.23,116.85,28295.0,103.3565,103.4095,102.5887,103.1359,28295.0
2020-03-19 13:00:00,116.85,117.18,115.72,116.07,22259.0,103.1359,103.4272,102.1385,102.4474,22259.0
2020-03-19 13:05:00,116.0,116.67,115.62,115.8,13342.0,102.3857,102.977,102.0502,102.2091,13342.0
2020-03-19 13:10:00,115.79,116.39,115.78,115.93,16878.0,102.2003,102.7299,102.1915,102.3239,16878.0
2020-03-19 13:15:00,115.85,116.09,115.42,116.0,12278.0,102.2533,102.4651,101.8737,102.3857,12278.0
2020-03-19 13:20:00,115.99,116.65,115.44,116.65,25999.0,102.3768,102.9594,101.8914,102.9594,25999.0
2020-03-19 13:25:00,116.55,116.55,115.46,115.87,12330.0,102.8711,102.8711,101.909,102.2709,12330.0
2020-03-19 13:30:00,115.93,116.09,115.52,115.87,9548.0,102.3239,102.4651,101.962,102.2709,9548.0
2020-03-19 13:35:00,115.74,116.53,115.72,116.35,10615.0,102.1562,102.8534,102.1385,102.6946,10615.0
2020-03-19 13:40:00,116.3,116.41,115.77,115.77,32304.0,102.6504,102.7475,102.1826,102.1826,32304.0
2020-03-19 13:45:00,115.61,116.27,115.6,115.6,15609.0,102.0414,102.624,102.0326,102.0326,15609.0
2020-03-19 13:50:00,115.7,116.6,115.69,116.31,20806.0,102.1209,102.9152,102.112,102.6593,20806.0
2020-03-19 13:55:00,116.53,116.65,115.3,115.5,39351.0,102.8534,102.9594,101.7678,101.9443,39351.0
2020-03-19 14:00:00,115.38,115.59,114.69,114.7,24964.0,101.8384,102.0238,101.2294,101.2382,24964.0
2020-03-19 14:05:00,114.93,115.62,114.74,115.39,11885.0,101.4412,102.0502,101.2735,101.8472,11885.0
2020-03-19 14:10:00,115.39,116.15,115.39,116.01,11977.0,101.8472,102.518,101.8472,102.3945,11977.0
2020-03-19 14:15:00,116.01,116.01,115.36,115.43,26784.0,102.3945,102.3945,101.8208,101.8825,26784.0
2020-03-19 14:20:00,115.54,115.54,115.0,115.45,28752.0,101.9796,101.9796,101.503,101.9002,28752.0
2020-03-19 14:25:00,115.43,115.64,114.84,114.98,38709.0,101.8825,102.0679,101.3618,101.4854,38709.0
2020-03-19 14:30:00,115.04,115.37,114.97,115.23,21825.0,101.5383,101.8296,101.4765,101.706,21825.0
2020-03-19 14:35:00,115.23,116.1,115.15,116.02,17970.0,101.706,102.4739,101.6354,102.4033,17970.0
2020-03-19 14:40:00,116.13,116.4,115.6,116.36,22856.0,102.5004,102.7387,102.0326,102.7034,22856.0
2020-03-19 14:45:00,116.16,116.51,115.75,116.51,24640.0,102.5269,102.8358,102.165,102.8358,24640.0
2020-03-19 14:50:00,116.73,116.86,116.15,116.46,14746.0,103.03,103.1447,102.518,102.7917,14746.0
2020-03-19 14:55:00,116.4,117.47,116.23,117.16,20905.0,102.7387,103.6831,102.5887,103.4095,20905.0
2020-03-19 15:00:00,117.42,117.42,116.31,117.1,27354.0,103.639,103.639,102.6593,103.3565,27354.0
2020-03-19 15:05:00,117.01,117.19,116.74,116.75,26494.0,103.2771,103.436,103.0388,103.0476,26494.0
2020-03-19 15:10:00,116.73,117.44,116.67,117.29,29077.0,103.03,103.6566,102.977,103.5242,29077.0
2020-03-19 15:15:00,117.24,117.99,116.75,117.79,49653.0,103.4801,104.1421,103.0476,103.9656,49653.0
2020-03-19 15:20:00,117.89,118.5,117.34,118.22,58788.0,104.0538,104.5922,103.5684,104.3451,58788.0
2020-03-19 15:25:00,118.19,118.99,117.94,117.95,47932.0,104.3186,105.0247,104.098,104.1068,47932.0
2020-03-19 15:30:00,118.11,118.39,116.24,116.24,47681.0,104.248,104.4951,102.5975,102.5975,47681.0
2020-03-19 15:35:00,116.39,117.51,116.22,116.91,48929.0,102.7299,103.7184,102.5798,103.1888,48929.0
2020-03-19 15:40:00,116.93,117.4,116.52,117.13,44629.0,103.2065,103.6213,102.8446,103.383,44629.0
2020-03-19 15:45:00,117.14,117.63,116.48,116.69,52217.0,103.3919,103.8243,102.8093,102.9947,52217.0
2020-03-19 15:50:00,116.69,117.1,116.14,116.8,67684.0,102.9947,103.3565,102.5092,103.0918,67684.0
2020-03-19 15:55:00,116.75,118.13,116.61,118.03,143737.0,103.0476,104.2657,102.9241,104.1774,143737.0
2020-03-20 09:30:00,118.19,118.65,117.21,118.65,179878.0,104.3186,104.7246,103.4536,104.7246,179878.0
2020-03-20 09:35:00,118.73,119.68,118.21,118.59,46707.0,104.7952,105.6337,104.3363,104.6717,46707.0
2020-03-20 09:40:00,118.43,119.16,117.02,117.88,20463.0,104.5305,105.1748,103.2859,104.045,20463.0
2020-03-20 09:45:00,117.55,118.43,116.61,118.31,22057.0,103.7537,104.5305,102.9241,104.4245,22057.0
2020-03-20 09:50:00,118.21,118.29,117.57,118.12,9616.0,104.3363,104.4069,103.7714,104.2568,9616.0
2020-03-20 09:55:00,117.99,118.57,117.33,117.59,11746.0,104.1421,104.654,103.5596,103.789,11746.0
2020-03-20 10:00:00,117.84,118.77,117.67,118.77,10253.0,104.0097,104.8305,103.8597,104.8305,10253.0
2020-03-20 10:05:00,118.84,118.94,117.0,117.89,12203.0,104.8923,104.9806,103.2683,104.0538,12203.0
2020-03-20 10:10:00,117.87,118.48,117.39,117.73,8138.0,104.0362,104.5746,103.6125,103.9126,8138.0
2020-03-20 10:15:00,117.96,118.47,117.9,118.2,10069.0,104.1156,104.5658,104.0627,104.3274,10069.0
2020-03-20 10:20:00,118.21,119.16,117.7,119.04,11532.0,104.3363,105.1748,103.8861,105.0689,11532.0
2020-03-20 10:25:00,118.96,119.91,118.96,119.73,12271.0,104.9983,105.8368,104.9983,105.6779,12271.0
2020-03-20 10:30:00,119.97,121.72,119.9,121.63,14547.0,105.8897,107.4343,105.8279,107.3549,14547.0
2020-03-20 10:35:00,121.77,121.77,120.59,120.67,30776.0,107.4785,107.4785,106.4369,106.5076,30776.0
2020-03-20 10:40:00,120.84,121.01,120.22,120.29,11923.0,106.6576,106.8077,106.1104,106.1722,11923.0
2020-03-20 10:45:00,120.22,120.6,119.45,120.33,23849.0,106.1104,106.4458,105.4307,106.2075,23849.0
2020-03-20 10:50:00,120.32,121.01,120.2,120.91,24113.0,106.1986,106.8077,106.0927,106.7194,24113.0
2020-03-20 10:55:00,121.01,121.84,120.82,121.17,20052.0,106.8077,107.5402,106.64,106.9489,20052.0
2020-03-20 11:00:00,121.18,121.35,120.6,120.68,15850.0,106.9577,107.1077,106.4458,106.5164,15850.0
2020-03-20 11:05:00,120.63,121.12,120.15,120.87,20619.0,106.4723,106.9047,106.0486,106.6841,20619.0
2020-03-20 11:10:00,120.9,121.65,120.23,120.23,16411.0,106.7106,107.3725,106.1192,106.1192,16411.0
2020-03-20 11:15:00,120.22,120.3,119.11,119.67,16322.0,106.1104,106.181,105.1306,105.6249,16322.0
2020-03-20 11:20:00,119.67,119.67,117.75,117.83,51053.0,105.6249,105.6249,103.9303,104.0009,51053.0
2020-03-20 11:25:00,117.72,118.47,117.71,118.23,27293.0,103.9038,104.5658,103.895,104.3539,27293.0
2020-03-20 11:30:00,118.1,118.73,117.78,118.0,25487.0,104.2392,104.7952,103.9567,104.1509,25487.0
2020-03-20 11:35:00,118.03,118.53,117.52,117.52,25772.0,104.1774,104.6187,103.7273,103.7273,25772.0
2020-03-20 11:40:00,117.38,118.05,117.34,117.57,10246.0,103.6037,104.1951,103.5684,103.7714,10246.0
2020-03-20 11:45:00,117.59,118.04,117.21,117.93,6706.0,103.789,104.1862,103.4536,104.0891,6706.0
2020-03-20 11:50:00,118.0,118.62,117.91,118.12,43173.0,104.1509,104.6982,104.0715,104.2568,43173.0
2020-03-20 11:55:00,118.36,118.72,118.18,118.36,24090.0,104.4687,104.7864,104.3098,104.4687,24090.0
2020-03-20 12:00:00,118.42,118.82,118.07,118.16,38473.0,104.5216,104.8747,104.2127,104.2921,38473.0
2020-03-20 12:05:00,118.02,118.57,117.34,117.55,43849.0,104.1686,104.654,103.5684,103.7537,43849.0
2020-03-20 12:10:00,117.63,119.06,117.62,118.64,19324.0,103.8243,105.0865,103.8155,104.7158,19324.0
2020-03-20 12:15:00,118.79,118.87,117.86,118.29,26995.0,104.8482,104.9188,104.0274,104.4069,26995.0
2020-03-20 12:20:00,118.38,118.79,117.93,118.7,45105.0,104.4863,104.8482,104.0891,104.7688,45105.0
2020-03-20 12:25:00,118.5,118.9,117.72,118.04,15027.0,104.5922,104.9453,103.9038,104.1862,15027.0
2020-03-20 12:30:00,117.95,118.26,117.85,117.97,17239.0,104.1068,104.3804,104.0185,104.1244,17239.0
2020-03-20 12:35:00,118.0,118.13,117.49,117.51,12575.0,104.1509,104.2657,103.7008,103.7184,12575.0
2020-03-20 12:40:00,117.34,117.35,116.48,117.0,8051.0,103.5684,103.5772,102.8093,103.2683,8051.0
2020-03-20 12:45:00,117.01,117.98,117.0,117.46,8740.0,103.2771,104.1333,103.2683,103.6743,8740.0
2020-03-20 12:50:00,117.64,118.55,117.48,118.55,18101.0,103.8332,104.6364,103.692,104.6364,18101.0
2020-03-20 12:55:00,118.5,119.29,118.31,118.7,20879.0,104.5922,105.2895,104.4245,104.7688,20879.0
2020-03-20 13:00:00,118.83,119.39,118.39,119.13,25150.0,104.8835,105.3778,104.4951,105.1483,25150.0
2020-03-20 13:05:00,119.22,119.23,118.57,118.87,8286.0,105.2277,105.2366,104.654,104.9188,8286.0
2020-03-20 13:10:00,118.98,119.48,118.5,118.5,17524.0,105.0159,105.4572,104.5922,104.5922,17524.0
2020-03-20 13:15:00,118.66,119.38,118.33,119.0,18407.0,104.7335,105.369,104.4422,105.0336,18407.0
2020-03-20 13:20:00,118.87,118.88,118.27,118.27,6070.0,104.9188,104.9276,104.3892,104.3892,6070.0
2020-03-20 13:25:00,118.0,118.54,117.15,118.39,23981.0,104.1509,104.6275,103.4007,104.4951,23981.0
2020-03-20 13:30:00,118.32,119.5,118.31,119.46,32870.0,104.4334,105.4749,104.4245,105.4396,32870.0
2020-03-20 13:35:00,119.44,119.95,118.89,119.8,16702.0,105.4219,105.8721,104.9365,105.7397,16702.0
2020-03-20 13:40:00,119.78,120.0,119.45,119.73,17959.0,105.722,105.9162,105.4307,105.6779,17959.0
2020-03-20 13:45:00,119.65,120.99,119.63,120.55,27457.0,105.6073,106.79,105.5896,106.4016,27457.0
2020-03-20 13:50:00,120.55,121.37,120.0,121.19,38828.0,106.4016,107.1254,105.9162,106.9665,38828.0
2020-03-20 13:55:00,121.17,121.37,120.5,120.9,14955.0,106.9489,107.1254,106.3575,106.7106,14955.0
2020-03-20 14:00:00,120.95,121.34,120.01,120.01,28175.0,106.7547,107.0989,105.925,105.925,28175.0
2020-03-20 14:05:00,119.98,120.58,119.92,120.36,21403.0,105.8985,106.4281,105.8456,106.2339,21403.0
2020-03-20 14:10:00,120.36,120.54,119.69,119.97,23276.0,106.2339,106.3928,105.6426,105.8897,23276.0
2020-03-20 14:15:00,119.98,120.12,119.15,119.55,20525.0,105.8985,106.0221,105.166,105.519,20525.0
2020-03-20 14:20:00,119.47,120.1,118.26,118.27,19953.0,105.4484,106.0045,104.3804,104.3892,19953.0
2020-03-20 14:25:00,118.27,119.0,117.65,118.63,24155.0,104.3892,105.0336,103.842,104.707,24155.0
2020-03-20 14:30:00,118.56,118.77,117.36,118.09,19124.0,104.6452,104.8305,103.586,104.2304,19124.0
2020-03-20 14:35:00,118.11,118.43,117.63,118.05,11288.0,104.248,104.5305,103.8243,104.1951,11288.0
2020-03-20 14:40:00,118.0,118.27,117.29,117.51,38377.0,104.1509,104.3892,103.5242,103.7184,38377.0
2020-03-20 14:45:00,117.65,118.26,117.5,117.84,13358.0,103.842,104.3804,103.7096,104.0097,13358.0
2020-03-20 14:50:00,117.76,118.38,116.23,116.7,33828.0,103.9391,104.4863,102.5887,103.0035,33828.0
2020-03-20 14:55:00,116.71,117.83,116.7,117.7,38918.0,103.0123,104.0009,103.0035,103.8861,38918.0
2020-03-20 15:00:00,117.78,117.79,116.72,117.11,14808.0,103.9567,103.9656,103.0211,103.3654,14808.0
2020-03-20 15:05:00,117.01,117.48,116.51,116.52,29842.0,103.2771,103.692,102.8358,102.8446,29842.0
2020-03-20 15:10:00,116.65,117.25,116.33,116.85,55101.0,102.9594,103.4889,102.6769,103.1359,55101.0
2020-03-20 15:15:00,117.06,117.2,116.34,116.45,37010.0,103.3212,103.4448,102.6857,102.7828,37010.0
2020-03-20 15:20:00,116.43,116.78,115.35,115.71,97565.0,102.7652,103.0741,101.8119,102.1297,97565.0
2020-03-20 15:25:00,115.66,116.66,115.6,116.21,73903.0,102.0856,102.9682,102.0326,102.571,73903.0
2020-03-20 15:30:00,116.21,117.52,116.2,117.32,117476.0,102.571,103.7273,102.5622,103.5507,117476.0
2020-03-20 15:35:00,117.39,118.24,117.12,117.72,38944.0,103.6125,104.3628,103.3742,103.9038,38944.0
2020-03-20 15:40:00,117.68,117.97,116.49,116.88,51310.0,103.8685,104.1244,102.8181,103.1624,51310.0
2020-03-20 15:45:00,116.78,117.18,115.38,115.38,49637.0,103.0741,103.4272,101.8384,101.8384,49637.0
2020-03-20 15:50:00,115.38,116.18,113.28,114.89,119473.0,101.8384,102.5445,99.9849,101.4059,119473.0
2020-03-20 15:55:00,115.11,115.6,113.9,113.98,194464.0,101.6001,102.0326,100.5321,100.6027,194464.0
2020-03-23 09:30:00,112.16,113.0,110.17,111.73,113489.0,98.9963,99.7377,97.2399,98.6168,113489.0
2020-03-23 09:35:00,111.9,111.9,108.5,108.5,27679.0,98.7668,98.7668,95.7659,95.7659,27679.0
2020-03-23 09:40:00,108.85,109.98,108.39,109.95,36323.0,96.0748,97.0722,95.6688,97.0457,36323.0
2020-03-23 09:45:00,109.76,110.51,109.35,109.51,24141.0,96.878,97.54,96.5161,96.6574,24141.0
2020-03-23 09:50:00,109.72,110.58,108.5,109.81,35120.0,96.8427,97.6018,95.7659,96.9221,35120.0
2020-03-23 09:55:00,109.47,110.86,109.06,109.22,36620.0,96.622,97.8489,96.2602,96.4014,36620.0
2020-03-23 10:00:00,109.34,109.46,107.52,107.8,36116.0,96.5073,96.6132,94.9009,95.148,36116.0
2020-03-23 10:05:00,107.87,108.61,107.7,107.98,28587.0,95.2098,95.863,95.0598,95.3069,28587.0
2020-03-23 10:10:00,107.97,109.2,107.97,109.09,41460.0,95.2981,96.3837,95.2981,96.2866,41460.0
2020-03-23 10:15:00,109.13,109.85,108.48,108.7,36271.0,96.3219,96.9574,95.7482,95.9424,36271.0
2020-03-23 10:20:00,108.53,108.53,107.74,107.97,30859.0,95.7924,95.7924,95.0951,95.2981,30859.0
2020-03-23 10:25:00,108.13,108.21,107.26,107.69,50500.0,95.4393,95.5099,94.6714,95.051,50500.0
2020-03-23 10:30:00,107.7,107.94,107.08,107.94,30741.0,95.0598,95.2716,94.5125,95.2716,30741.0
2020-03-23 10:35:00,107.97,108.28,107.24,107.94,32912.0,95.2981,95.5717,94.6538,95.2716,32912.0
2020-03-23 10:40:00,108.05,109.29,107.68,108.91,25300.0,95.3687,96.4632,95.0421,96.1278,25300.0
2020-03-23 10:45:00,108.92,108.92,107.98,107.98,48784.0,96.1366,96.1366,95.3069,95.3069,48784.0
2020-03-23 10:50:00,108.24,108.54,107.87,107.97,48454.0,95.5364,95.8012,95.2098,95.2981,48454.0
2020-03-23 10:55:00,107.88,108.18,107.38,108.04,33537.0,95.2187,95.4834,94.7773,95.3599,33537.0
2020-03-23 11:00:00,107.95,107.98,107.0,107.8,36518.0,95.2804,95.3069,94.4419,95.148,36518.0
2020-03-23 11:05:00,107.8,107.96,107.1,107.59,20897.0,95.148,95.2893,94.5302,94.9627,20897.0
2020-03-23 11:10:00,107.49,107.99,107.02,107.36,20014.0,94.8744,95.3157,94.4596,94.7597,20014.0
2020-03-23 11:15:00,107.25,107.48,106.03,106.03,13120.0,94.6626,94.8656,93.5858,93.5858,13120.0
2020-03-23 11:20:00,106.18,106.31,105.38,105.49,14876.0,93.7182,93.8329,93.0121,93.1092,14876.0
2020-03-23 11:25:00,105.33,105.58,104.6,104.71,30847.0,92.9679,93.1886,92.3236,92.4207,30847.0
2020-03-23 11:30:00,104.56,104.94,103.62,103.67,34754.0,92.2883,92.6237,91.4586,91.5028,34754.0
2020-03-23 11:35:00,103.66,103.76,102.76,103.52,48312.0,91.4939,91.5822,90.6996,91.3704,48312.0
2020-03-23 11:40:00,103.51,103.51,102.42,102.83,30218.0,91.3615,91.3615,90.3995,90.7613,30218.0
2020-03-23 11:45:00,102.94,103.27,102.66,102.96,25526.0,90.8584,91.1497,90.6113,90.8761,25526.0
2020-03-23 11:50:00,102.96,103.2,102.51,102.58,25629.0,90.8761,91.0879,90.4789,90.5407,25629.0
2020-03-23 11:55:00,102.52,102.9,102.11,102.82,38020.0,90.4877,90.8231,90.1259,90.7525,38020.0
2020-03-23 12:00:00,102.86,103.12,102.55,102.65,50465.0,90.7878,91.0173,90.5142,90.6025,50465.0
2020-03-23 12:05:00,102.71,102.71,101.26,101.28,28079.0,90.6554,90.6554,89.3756,89.3933,28079.0
2020-03-23 12:10:00,101.39,101.55,100.55,100.89,36279.0,89.4904,89.6316,88.7489,89.049,36279.0
2020-03-23 12:15:00,100.87,101.99,100.8,101.49,83827.0,89.0314,90.0199,88.9696,89.5786,83827.0
2020-03-23 12:20:00,101.5,104.11,101.49,104.11,39948.0,89.5874,91.8911,89.5786,91.8911,39948.0
2020-03-23 12:25:00,103.97,105.29,103.77,105.29,28763.0,91.7676,92.9326,91.591,92.9326,28763.0
2020-03-23 12:30:00,105.16,105.16,104.36,104.89,29698.0,92.8179,92.8179,92.1118,92.5796,29698.0
2020-03-23 12:35:00,105.07,105.63,104.66,105.6,26894.0,92.7385,93.2327,92.3766,93.2062,26894.0
2020-03-23 12:40:00,105.61,107.19,105.61,107.19,26971.0,93.2151,94.6096,93.2151,94.6096,26971.0
2020-03-23 12:45:00,107.2,108.23,107.14,108.22,10832.0,94.6185,95.5276,94.5655,95.5188,10832.0
2020-03-23 12:50:00,108.18,108.31,107.1,107.17,20780.0,95.4834,95.5982,94.5302,94.592,20780.0
2020-03-23 12:55:00,107.35,108.28,107.1,107.96,15835.0,94.7509,95.5717,94.5302,95.2893,15835.0
2020-03-23 13:00:00,107.88,107.99,107.18,107.18,23914.0,95.2187,95.3157,94.6008,94.6008,23914.0
2020-03-23 13:05:00,107.24,107.51,106.79,107.38,20858.0,94.6538,94.8921,94.2566,94.7773,20858.0
2020-03-23 13:10:00,107.38,109.34,107.37,108.52,19610.0,94.7773,96.5073,94.7685,95.7835,19610.0
2020-03-23 13:15:00,108.7,109.41,107.88,109.41,31212.0,95.9424,96.5691,95.2187,96.5691,31212.0
2020-03-23 13:20:00,109.05,110.47,109.05,110.13,40163.0,96.2513,97.5047,96.2513,97.2046,40163.0
2020-03-23 13:25:00,109.8,110.86,109.39,110.29,47086.0,96.9133,97.8489,96.5514,97.3458,47086.0
2020-03-23 13:30:00,110.3,110.3,108.98,110.0,27271.0,97.3546,97.3546,96.1896,97.0898,27271.0
2020-03-23 13:35:00,110.41,110.44,109.01,109.28,60964.0,97.4517,97.4782,96.216,96.4543,60964.0
2020-03-23 13:40:00,109.28,109.74,108.01,108.13,17275.0,96.4543,96.8604,95.3334,95.4393,17275.0
2020-03-23 13:45:00,108.24,109.31,108.13,109.17,15064.0,95.5364,96.4808,95.4393,96.3573,15064.0
2020-03-23 13:50:00,109.26,109.41,108.02,108.18,18550.0,96.4367,96.5691,95.3422,95.4834,18550.0
2020-03-23 13:55:00,108.02,108.02,105.6,106.04,11709.0,95.3422,95.3422,93.2062,93.5946,11709.0
2020-03-23 14:00:00,106.23,106.37,105.29,105.73,19010.0,93.7623,93.8859,92.9326,93.321,19010.0
2020-03-23 14:05:00,105.86,106.5,105.45,105.45,18945.0,93.4357,94.0006,93.0739,93.0739,18945.0
2020-03-23 14:10:00,105.63,106.31,105.48,106.1,16380.0,93.2327,93.8329,93.1003,93.6476,16380.0
2020-03-23 14:15:00,106.18,106.76,105.82,106.07,18270.0,93.7182,94.2301,93.4004,93.6211,18270.0
2020-03-23 14:20:00,105.95,106.0,105.26,105.94,21357.0,93.5152,93.5593,92.9062,93.5063,21357.0
2020-03-23 14:25:00,105.88,106.49,105.44,106.48,11351.0,93.4534,93.9918,93.065,93.983,11351.0
2020-03-23 14:30:00,106.41,106.67,105.51,105.55,17006.0,93.9212,94.1507,93.1268,93.1621,17006.0
2020-03-23 14:35:00,105.46,105.94,105.09,105.78,19870.0,93.0827,93.5063,92.7561,93.3651,19870.0
2020-03-23 14:40:00,105.79,107.02,105.79,106.75,26211.0,93.3739,94.4596,93.3739,94.2213,26211.0
2020-03-23 14:45:00,106.75,108.52,106.51,108.52,35130.0,94.2213,95.7835,94.0094,95.7835,35130.0
2020-03-23 14:50:00,108.35,108.37,106.87,108.2,32702.0,95.6335,95.6511,94.3272,95.5011,32702.0
2020-03-23 14:55:00,108.37,108.72,107.8,107.8,34562.0,95.6511,95.9601,95.148,95.148,34562.0
2020-03-23 15:00:00,107.81,108.0,106.77,107.18,43620.0,95.1569,95.3246,94.2389,94.6008,43620.0
2020-03-23 15:05:00,107.01,107.83,106.22,106.22,51192.0,94.4508,95.1745,93.7535,93.7535,51192.0
2020-03-23 15:10:00,106.36,106.38,105.05,106.04,36626.0,93.8771,93.8947,92.7208,93.5946,36626.0
2020-03-23 15:15:00,106.18,106.36,105.19,105.29,25138.0,93.7182,93.8771,92.8444,92.9326,25138.0
2020-03-23 15:20:00,105.14,105.3,104.62,104.7,37942.0,92.8002,92.9415,92.3413,92.4119,37942.0
2020-03-23 15:25:00,104.7,105.03,104.15,104.82,42473.0,92.4119,92.7031,91.9264,92.5178,42473.0
2020-03-23 15:30:00,104.87,105.07,104.43,105.01,48430.0,92.5619,92.7385,92.1736,92.6855,48430.0
2020-03-23 15:35:00,105.01,106.12,104.7,105.81,35904.0,92.6855,93.6652,92.4119,93.3916,35904.0
2020-03-23 15:40:00,105.81,106.59,105.38,106.56,36114.0,93.3916,94.0801,93.0121,94.0536,36114.0
2020-03-23 15:45:00,106.54,106.97,105.55,105.55,64296.0,94.0359,94.4155,93.1621,93.1621,64296.0
2020-03-23 15:50:00,105.39,107.57,105.33,107.56,75895.0,93.0209,94.945,92.9679,94.9362,75895.0
2020-03-23 15:55:00,107.56,107.73,106.49,106.6,147023.0,94.9362,95.0863,93.9918,94.0889,147023.0
2020-03-24 09:30:00,112.21,115.35,112.15,115.22,75557.0,99.0405,101.8119,98.9875,101.6972,75557.0
2020-03-24 09:35:00,115.36,116.03,114.32,114.45,20707.0,101.8208,102.4121,100.9028,101.0176,20707.0
2020-03-24 09:40:00,114.55,114.99,114.43,114.75,22658.0,101.1058,101.4942,100.9999,101.2824,22658.0
2020-03-24 09:45:00,114.64,115.23,114.02,115.03,27526.0,101.1853,101.706,100.638,101.5295,27526.0
2020-03-24 09:50:00,114.97,115.37,114.34,115.14,25976.0,101.4765,101.8296,100.9205,101.6266,25976.0
2020-03-24 09:55:00,115.03,115.03,113.78,114.16,20621.0,101.5295,101.5295,100.4262,100.7616,20621.0
2020-03-24 10:00:00,114.16,114.45,113.65,114.09,14444.0,100.7616,101.0176,100.3115,100.6998,14444.0
2020-03-24 10:05:00,114.09,114.72,114.08,114.18,16634.0,100.6998,101.2559,100.691,100.7793,16634.0
2020-03-24 10:10:00,114.2,114.53,113.53,114.39,16733.0,100.7969,101.0882,100.2055,100.9646,16733.0
2020-03-24 10:15:00,114.54,115.0,114.38,114.66,24272.0,101.097,101.503,100.9558,101.2029,24272.0
2020-03-24 10:20:00,114.69,114.93,114.34,114.8,32541.0,101.2294,101.4412,100.9205,101.3265,32541.0
2020-03-24 10:25:00,114.8,115.18,114.43,114.95,34988.0,101.3265,101.6619,100.9999,101.4589,34988.0
2020-03-24 10:30:00,114.85,114.97,114.45,114.75,18763.0,101.3706,101.4765,101.0176,101.2824,18763.0
2020-03-24 10:35:00,114.77,114.83,113.75,113.75,29576.0,101.3,101.353,100.3997,100.3997,29576.0
2020-03-24 10:40:00,113.75,114.21,113.18,113.78,38734.0,100.3997,100.8057,99.8966,100.4262,38734.0
2020-03-24 10:45:00,113.85,113.94,113.3,113.36,23215.0,100.488,100.5674,100.0025,100.0555,23215.0
2020-03-24 10:50:00,113.27,113.45,112.5,112.8,47744.0,99.9761,100.1349,99.2964,99.5612,47744.0
2020-03-24 10:55:00,112.74,112.98,112.46,112.77,23161.0,99.5083,99.7201,99.2611,99.5347,23161.0
2020-03-24 11:00:00,112.87,113.09,112.64,112.78,19091.0,99.623,99.8172,99.42,99.5436,19091.0
2020-03-24 11:05:00,112.77,112.92,112.01,112.01,19752.0,99.5347,99.6671,98.8639,98.8639,19752.0
2020-03-24 11:10:00,112.01,112.68,111.75,112.39,38203.0,98.8639,99.4553,98.6345,99.1993,38203.0
2020-03-24 11:15:00,112.39,112.72,112.25,112.57,43296.0,99.1993,99.4906,99.0758,99.3582,43296.0
2020-03-24 11:20:00,112.49,113.03,112.34,112.55,15837.0,99.2876,99.7642,99.1552,99.3406,15837.0
2020-03-24 11:25:00,112.7,113.24,112.69,113.11,21150.0,99.473,99.9496,99.4641,99.8348,21150.0
2020-03-24 11:30:00,113.08,113.26,112.56,112.94,18686.0,99.8084,99.9672,99.3494,99.6848,18686.0
2020-03-24 11:35:00,113.0,113.14,112.4,112.74,30415.0,99.7377,99.8613,99.2082,99.5083,30415.0
2020-03-24 11:40:00,112.64,112.65,112.08,112.22,33548.0,99.42,99.4288,98.9257,99.0493,33548.0
2020-03-24 11:45:00,112.21,113.14,111.84,111.92,18739.0,99.0405,99.8613,98.7139,98.7845,18739.0
2020-03-24 11:50:00,111.91,112.39,111.64,111.68,25863.0,98.7757,99.1993,98.5374,98.5727,25863.0
2020-03-24 11:55:00,111.8,113.02,111.8,112.87,31871.0,98.6786,99.7554,98.6786,99.623,31871.0
2020-03-24 12:00:00,112.91,113.57,112.78,113.35,26397.0,99.6583,100.2408,99.5436,100.0467,26397.0
2020-03-24 12:05:00,113.33,113.35,112.59,112.84,24211.0,100.029,100.0467,99.3759,99.5965,24211.0
2020-03-24 12:10:00,112.86,113.68,112.8,113.5,15422.0,99.6142,100.3379,99.5612,100.1791,15422.0
2020-03-24 12:15:00,113.39,114.24,113.19,114.08,14646.0,100.082,100.8322,99.9054,100.691,14646.0
2020-03-24 12:20:00,113.99,114.5,113.72,114.32,15978.0,100.6116,101.0617,100.3732,100.9028,15978.0
2020-03-24 12:25:00,114.45,114.6,113.81,114.02,19136.0,101.0176,101.15,100.4527,100.638,19136.0
2020-03-24 12:30:00,114.09,114.2,113.79,114.17,14500.0,100.6998,100.7969,100.435,100.7704,14500.0
2020-03-24 12:35:00,114.21,114.59,113.9,114.59,17868.0,100.8057,101.1411,100.5321,101.1411,17868.0
2020-03-24 12:40:00,114.58,114.77,113.96,114.77,14059.0,101.1323,101.3,100.5851,101.3,14059.0
2020-03-24 12:45:00,114.8,114.9,114.02,114.2,11330.0,101.3265,101.4148,100.638,100.7969,11330.0
2020-03-24 12:50:00,114.23,114.28,113.9,114.11,13151.0,100.8234,100.8675,100.5321,100.7175,13151.0
2020-03-24 12:55:00,114.26,114.9,114.06,114.21,11775.0,100.8499,101.4148,100.6733,100.8057,11775.0
2020-03-24 13:00:00,114.07,114.44,113.88,113.9,14946.0,100.6822,101.0087,100.5145,100.5321,14946.0
2020-03-24 13:05:00,113.87,113.87,112.52,112.63,16703.0,100.5056,100.5056,99.3141,99.4112,16703.0
2020-03-24 13:10:00,112.66,113.11,112.52,112.81,14825.0,99.4377,99.8348,99.3141,99.57,14825.0
2020-03-24 13:15:00,112.52,113.11,112.52,112.81,13246.0,99.3141,99.8348,99.3141,99.57,13246.0
2020-03-24 13:20:00,112.74,113.01,112.03,112.82,17042.0,99.5083,99.7466,98.8816,99.5789,17042.0
2020-03-24 13:25:00,112.76,113.34,112.67,112.76,43331.0,99.5259,100.0378,99.4465,99.5259,43331.0
2020-03-24 13:30:00,112.86,113.15,112.63,112.88,18941.0,99.6142,99.8701,99.4112,99.6318,18941.0
2020-03-24 13:35:00,112.88,113.14,112.77,112.88,26475.0,99.6318,99.8613,99.5347,99.6318,26475.0
2020-03-24 13:40:00,112.92,113.16,112.58,112.9,16034.0,99.6671,99.879,99.367,99.6495,16034.0
2020-03-24 13:45:00,112.9,113.1,112.38,112.61,11959.0,99.6495,99.826,99.1905,99.3935,11959.0
2020-03-24 13:50:00,112.51,112.58,111.73,111.97,20123.0,99.3053,99.367,98.6168,98.8286,20123.0
2020-03-24 13:55:00,111.96,112.04,111.38,111.63,16076.0,98.8198,98.8904,98.3079,98.5285,16076.0
2020-03-24 14:00:00,111.66,111.99,111.2,111.3,13977.0,98.555,98.8463,98.149,98.2373,13977.0
2020-03-24 14:05:00,111.37,111.41,110.58,110.72,15831.0,98.2991,98.3344,97.6018,97.7253,15831.0
2020-03-24 14:10:00,110.8,111.12,110.58,110.9,32048.0,97.7959,98.0784,97.6018,97.8842,32048.0
2020-03-24 14:15:00,110.82,111.74,110.82,111.41,10486.0,97.8136,98.6256,97.8136,98.3344,10486.0
2020-03-24 14:20:00,111.51,112.11,111.39,111.76,13473.0,98.4226,98.9522,98.3167,98.6433,13473.0
2020-03-24 14:25:00,111.81,112.37,111.55,112.06,11286.0,98.6874,99.1817,98.4579,98.9081,11286.0
2020-03-24 14:30:00,112.19,112.23,111.63,112.13,16289.0,99.0228,99.0581,98.5285,98.9699,16289.0
2020-03-24 14:35:00,112.39,113.31,112.33,113.19,20398.0,99.1993,100.0114,99.1464,99.9054,20398.0
2020-03-24 14:40:00,113.32,113.63,113.11,113.17,35623.0,100.0202,100.2938,99.8348,99.8878,35623.0
2020-03-24 14:45:00,113.25,113.52,112.6,112.98,17485.0,99.9584,100.1967,99.3847,99.7201,17485.0
2020-03-24 14:50:00,112.98,113.46,112.83,113.17,29084.0,99.7201,100.1438,99.5877,99.8878,29084.0
2020-03-24 14:55:00,113.23,113.72,113.01,113.39,37665.0,99.9408,100.3732,99.7466,100.082,37665.0
2020-03-24 15:00:00,113.33,113.59,112.98,113.49,18441.0,100.029,100.2585,99.7201,100.1702,18441.0
2020-03-24 15:05:00,113.49,114.2,113.41,114.2,16490.0,100.1702,100.7969,100.0996,100.7969,16490.0
2020-03-24 15:10:00,114.2,114.22,113.43,113.94,16515.0,100.7969,100.8146,100.1173,100.5674,16515.0
2020-03-24 15:15:00,114.06,114.16,113.26,113.62,24068.0,100.6733,100.7616,99.9672,100.285,24068.0
2020-03-24 15:20:00,113.66,114.15,113.23,113.23,18669.0,100.3203,100.7528,99.9408,99.9408,18669.0
2020-03-24 15:25:00,113.51,113.55,113.17,113.37,23475.0,100.1879,100.2232,99.8878,100.0643,23475.0
2020-03-24 15:30:00,113.39,113.53,113.19,113.35,62880.0,100.082,100.2055,99.9054,100.0467,62880.0
2020-03-24 15:35:00,113.36,113.4,112.46,113.22,50697.0,100.0555,100.0908,99.2611,99.9319,50697.0
2020-03-24 15:40:00,113.26,113.6,113.26,113.58,43642.0,99.9672,100.2673,99.9672,100.2497,43642.0
2020-03-24 15:45:00,113.55,113.58,112.8,112.89,35953.0,100.2232,100.2497,99.5612,99.6407,35953.0
2020-03-24 15:50:00,112.77,113.61,112.77,113.55,50064.0,99.5347,100.2762,99.5347,100.2232,50064.0
2020-03-24 15:55:00,113.52,114.31,113.44,113.93,347526.0,100.1967,100.894,100.1261,100.5586,347526.0
2020-03-25 09:30:00,116.5,117.94,115.34,117.94,61802.0,102.827,104.098,101.8031,104.098,61802.0
2020-03-25 09:35:00,118.23,119.27,117.5,118.91,38130.0,104.3539,105.2719,103.7096,104.9541,38130.0
2020-03-25 09:40:00,118.91,119.15,117.32,118.52,48327.0,104.9541,105.166,103.5507,104.6099,48327.0
2020-03-25 09:45:00,118.5,118.63,117.5,117.71,38282.0,104.5922,104.707,103.7096,103.895,38282.0
2020-03-25 09:50:00,117.77,117.78,116.4,116.99,19301.0,103.9479,103.9567,102.7387,103.2595,19301.0
2020-03-25 09:55:00,117.12,117.61,116.13,116.65,23178.0,103.3742,103.8067,102.5004,102.9594,23178.0
2020-03-25 10:00:00,116.55,116.88,115.48,116.1,17736.0,102.8711,103.1624,101.9267,102.4739,17736.0
2020-03-25 10:05:00,116.3,116.98,115.99,116.76,20639.0,102.6504,103.2506,102.3768,103.0565,20639.0
2020-03-25 10:10:00,116.83,116.84,114.59,115.09,35972.0,103.1182,103.1271,101.1411,101.5825,35972.0
2020-03-25 10:15:00,115.08,115.57,114.71,114.85,28481.0,101.5736,102.0061,101.2471,101.3706,28481.0
2020-03-25 10:20:00,114.68,115.55,114.52,114.96,23699.0,101.2206,101.9885,101.0794,101.4677,23699.0
2020-03-25 10:25:00,115.03,115.77,114.82,115.71,17974.0,101.5295,102.1826,101.3441,102.1297,17974.0
2020-03-25 10:30:00,116.13,116.98,115.97,116.62,29420.0,102.5004,103.2506,102.3592,102.9329,29420.0
2020-03-25 10:35:00,116.78,117.81,116.66,117.41,15871.0,103.0741,103.9832,102.9682,103.6302,15871.0
2020-03-25 10:40:00,117.58,117.97,117.09,117.79,12578.0,103.7802,104.1244,103.3477,103.9656,12578.0
2020-03-25 10:45:00,117.74,118.25,117.2,117.96,12755.0,103.9214,104.3716,103.4448,104.1156,12755.0
2020-03-25 10:50:00,117.76,118.63,117.55,118.29,12069.0,103.9391,104.707,103.7537,104.4069,12069.0
2020-03-25 10:55:00,118.32,119.4,118.17,119.29,9460.0,104.4334,105.3866,104.301,105.2895,9460.0
2020-03-25 11:00:00,119.25,119.46,118.87,118.93,27756.0,105.2542,105.4396,104.9188,104.9718,27756.0
2020-03-25 11:05:00,119.03,119.16,118.15,118.78,35620.0,105.06,105.1748,104.2833,104.8394,35620.0
2020-03-25 11:10:00,118.81,118.89,117.75,118.61,26864.0,104.8659,104.9365,103.9303,104.6893,26864.0
2020-03-25 11:15:00,118.76,119.35,118.36,119.02,18392.0,104.8217,105.3425,104.4687,105.0512,18392.0
2020-03-25 11:20:00,118.9,119.28,118.7,118.76,49553.0,104.9453,105.2807,104.7688,104.8217,49553.0
2020-03-25 11:25:00,118.64,119.36,118.61,118.81,12389.0,104.7158,105.3513,104.6893,104.8659,12389.0
2020-03-25 11:30:00,118.85,119.38,118.63,118.85,15930.0,104.9012,105.369,104.707,104.9012,15930.0
2020-03-25 11:35:00,118.85,119.8,118.84,119.8,28837.0,104.9012,105.7397,104.8923,105.7397,28837.0
2020-03-25 11:40:00,119.74,119.79,118.32,118.44,25365.0,105.6867,105.7308,104.4334,104.5393,25365.0
2020-03-25 11:45:00,118.33,119.46,117.7,119.03,22771.0,104.4422,105.4396,103.8861,105.06,22771.0
2020-03-25 11:50:00,119.0,119.25,118.13,118.75,46496.0,105.0336,105.2542,104.2657,104.8129,46496.0
2020-03-25 11:55:00,118.88,119.1,118.12,118.84,23918.0,104.9276,105.1218,104.2568,104.8923,23918.0
2020-03-25 12:00:00,118.82,120.2,118.76,120.2,41011.0,104.8747,106.0927,104.8217,106.0927,41011.0
2020-03-25 12:05:00,120.32,120.81,120.0,120.01,17355.0,106.1986,106.6311,105.9162,105.925,17355.0
2020-03-25 12:10:00,120.0,120.37,119.75,120.03,23865.0,105.9162,106.2428,105.6955,105.9427,23865.0
2020-03-25 12:15:00,119.91,121.0,119.83,120.01,23214.0,105.8368,106.7988,105.7661,105.925,23214.0
2020-03-25 12:20:00,120.06,121.41,119.93,121.29,38689.0,105.9691,107.1607,105.8544,107.0548,38689.0
2020-03-25 12:25:00,121.29,122.19,120.85,121.79,23549.0,107.0548,107.8492,106.6664,107.4961,23549.0
2020-03-25 12:30:00,121.74,122.17,121.16,122.0,26990.0,107.452,107.8315,106.94,107.6815,26990.0
2020-03-25 12:35:00,121.9,122.6,121.41,122.34,23194.0,107.5932,108.211,107.1607,107.9816,23194.0
2020-03-25 12:40:00,122.36,122.69,122.01,122.26,18223.0,107.9992,108.2905,107.6903,107.9109,18223.0
2020-03-25 12:45:00,122.17,122.68,121.58,122.08,22039.0,107.8315,108.2817,107.3108,107.7521,22039.0
2020-03-25 12:50:00,122.08,122.77,121.54,121.59,12521.0,107.7521,108.3611,107.2754,107.3196,12521.0
2020-03-25 12:55:00,121.71,122.08,120.75,121.8,11817.0,107.4255,107.7521,106.5782,107.5049,11817.0
2020-03-25 13:00:00,121.84,122.22,121.5,122.0,15288.0,107.5402,107.8756,107.2401,107.6815,15288.0
2020-03-25 13:05:00,122.09,122.28,121.68,122.25,34023.0,107.7609,107.9286,107.399,107.9021,34023.0
2020-03-25 13:10:00,122.44,122.51,121.85,122.12,20692.0,108.0698,108.1316,107.5491,107.7874,20692.0
2020-03-25 13:15:00,122.06,123.1,121.86,123.05,19691.0,107.7344,108.6524,107.5579,108.6082,19691.0
2020-03-25 13:20:00,123.08,123.45,122.98,123.38,33307.0,108.6347,108.9613,108.5464,108.8995,33307.0
2020-03-25 13:25:00,123.31,123.67,122.74,123.67,28611.0,108.8377,109.1555,108.3346,109.1555,28611.0
2020-03-25 13:30:00,123.51,124.04,123.16,124.04,17185.0,109.0142,109.482,108.7053,109.482,17185.0
2020-03-25 13:35:00,123.94,124.56,123.88,124.44,25671.0,109.3938,109.941,109.3408,109.8351,25671.0
2020-03-25 13:40:00,124.36,124.94,123.8,124.86,16925.0,109.7645,110.2764,109.2702,110.2058,16925.0
2020-03-25 13:45:00,124.77,125.57,124.77,125.39,26042.0,110.1264,110.8325,110.1264,110.6736,26042.0
2020-03-25 13:50:00,125.51,125.6,123.87,123.97,26835.0,110.7795,110.8589,109.332,109.4203,26835.0
2020-03-25 13:55:00,123.95,124.02,123.01,123.46,26867.0,109.4026,109.4644,108.5729,108.9701,26867.0
2020-03-25 14:00:00,123.53,124.0,122.77,123.15,29008.0,109.0319,109.4467,108.3611,108.6965,29008.0
2020-03-25 14:05:00,123.11,123.17,121.48,122.18,20915.0,108.6612,108.7141,107.2225,107.8403,20915.0
2020-03-25 14:10:00,122.19,123.78,122.19,123.53,17859.0,107.8492,109.2526,107.8492,109.0319,17859.0
2020-03-25 14:15:00,123.66,124.73,123.53,124.73,19355.0,109.1466,110.0911,109.0319,110.0911,19355.0
2020-03-25 14:20:00,124.63,125.71,124.54,125.16,26676.0,110.0028,110.956,109.9234,110.4706,26676.0
2020-03-25 14:25:00,125.21,125.38,123.49,123.49,31561.0,110.5147,110.6648,108.9966,108.9966,31561.0
2020-03-25 14:30:00,123.46,124.07,123.01,123.02,22626.0,108.9701,109.5085,108.5729,108.5817,22626.0
2020-03-25 14:35:00,123.14,123.62,122.94,123.06,29540.0,108.6877,109.1113,108.5111,108.6171,29540.0
2020-03-25 14:40:00,123.09,123.46,122.83,123.33,30463.0,108.6435,108.9701,108.414,108.8554,30463.0
2020-03-25 14:45:00,123.35,123.56,122.92,123.03,68821.0,108.873,109.0584,108.4935,108.5906,68821.0
2020-03-25 14:50:00,123.14,123.25,122.71,123.06,31734.0,108.6877,108.7848,108.3081,108.6171,31734.0
2020-03-25 14:55:00,123.09,123.91,123.0,123.91,62257.0,108.6435,109.3673,108.5641,109.3673,62257.0
2020-03-25 15:00:00,123.81,125.3,123.53,125.22,16767.0,109.279,110.5942,109.0319,110.5235,16767.0
2020-03-25 15:05:00,125.23,125.3,124.21,124.74,17386.0,110.5324,110.5942,109.6321,110.0999,17386.0
2020-03-25 15:10:00,124.74,125.17,124.55,124.56,25794.0,110.0999,110.4794,109.9322,109.941,25794.0
2020-03-25 15:15:00,124.7,125.21,124.68,124.96,29096.0,110.0646,110.5147,110.0469,110.2941,29096.0
2020-03-25 15:20:00,124.95,125.19,124.5,125.01,29414.0,110.2852,110.4971,109.888,110.3382,29414.0
2020-03-25 15:25:00,125.0,125.13,124.23,124.23,84421.0,110.3294,110.4441,109.6497,109.6497,84421.0
2020-03-25 15:30:00,124.27,124.74,124.01,124.25,48957.0,109.685,110.0999,109.4556,109.6674,48957.0
2020-03-25 15:35:00,124.34,124.85,124.2,124.59,35107.0,109.7468,110.197,109.6233,109.9675,35107.0
2020-03-25 15:40:00,124.62,124.82,123.93,124.05,36204.0,109.994,110.1705,109.3849,109.4909,36204.0
2020-03-25 15:45:00,123.94,123.99,122.84,123.13,67046.0,109.3938,109.4379,108.4229,108.6788,67046.0
2020-03-25 15:50:00,123.24,123.24,121.52,122.82,68914.0,108.7759,108.7759,107.2578,108.4052,68914.0
2020-03-25 15:55:00,122.86,123.81,121.39,121.76,142807.0,108.4405,109.279,107.1431,107.4696,142807.0
2020-03-26 09:30:00,124.47,129.34,124.14,126.26,54063.0,109.8616,114.16,109.5703,111.4415,54063.0
2020-03-26 09:35:00,126.4,130.58,126.4,129.48,21459.0,111.5651,115.2545,111.5651,114.2836,21459.0
2020-03-26 09:40:00,129.51,130.15,128.31,128.68,21108.0,114.31,114.8749,113.2509,113.5775,21108.0
2020-03-26 09:45:00,128.66,129.25,127.53,127.98,29031.0,113.5598,114.0806,112.5624,112.9596,29031.0
2020-03-26 09:50:00,127.97,128.5,126.48,128.0,43112.0,112.9508,113.4186,111.6357,112.9773,43112.0
2020-03-26 09:55:00,128.14,129.98,128.1,128.77,34646.0,113.1008,114.7249,113.0655,113.6569,34646.0
2020-03-26 10:00:00,128.77,129.26,128.0,128.43,26857.0,113.6569,114.0894,112.9773,113.3568,26857.0
2020-03-26 10:05:00,128.31,130.79,128.31,130.65,51634.0,113.2509,115.4398,113.2509,115.3163,51634.0
2020-03-26 10:10:00,130.75,130.93,129.28,130.06,27927.0,115.4045,115.5634,114.107,114.7955,27927.0
2020-03-26 10:15:00,129.92,130.02,128.78,129.07,49365.0,114.6719,114.7602,113.6657,113.9217,49365.0
2020-03-26 10:20:00,129.08,129.36,128.65,128.81,47115.0,113.9305,114.1777,113.551,113.6922,47115.0
2020-03-26 10:25:00,128.96,129.14,128.0,128.0,34206.0,113.8246,113.9835,112.9773,112.9773,34206.0
2020-03-26 10:30:00,127.66,129.27,127.66,129.23,33123.0,112.6772,114.0982,112.6772,114.0629,33123.0
2020-03-26 10:35:00,129.16,129.27,128.04,128.79,33437.0,114.0011,114.0982,113.0126,113.6746,33437.0
2020-03-26 10:40:00,128.64,128.84,127.71,128.78,23082.0,113.5422,113.7187,112.7213,113.6657,23082.0
2020-03-26 10:45:00,128.76,128.97,127.11,127.54,23196.0,113.6481,113.8334,112.1917,112.5713,23196.0
2020-03-26 10:50:00,127.46,128.66,127.37,128.03,23266.0,112.5006,113.5598,112.4212,113.0037,23266.0
2020-03-26 10:55:00,128.14,128.84,127.92,128.79,32537.0,113.1008,113.7187,112.9067,113.6746,32537.0
2020-03-26 11:00:00,128.91,129.37,128.38,129.06,20160.0,113.7805,114.1865,113.3127,113.9129,20160.0
2020-03-26 11:05:00,129.07,129.99,128.74,129.71,47851.0,113.9217,114.7337,113.6304,114.4866,47851.0
2020-03-26 11:10:00,129.84,130.38,129.61,130.11,17443.0,114.6013,115.0779,114.3983,114.8396,17443.0
2020-03-26 11:15:00,130.01,130.5,129.74,130.44,17661.0,114.7514,115.1839,114.5131,115.1309,17661.0
2020-03-26 11:20:00,130.56,131.17,130.16,131.16,21327.0,115.2368,115.7752,114.8838,115.7664,21327.0
2020-03-26 11:25:00,131.14,131.47,130.92,131.47,14759.0,115.7487,116.04,115.5546,116.04,14759.0
2020-03-26 11:30:00,131.3,131.69,131.12,131.45,22548.0,115.89,116.2342,115.7311,116.0224,22548.0
2020-03-26 11:35:00,131.36,131.86,130.6,131.63,16590.0,115.9429,116.3842,115.2721,116.1812,16590.0
2020-03-26 11:40:00,131.7,131.95,131.41,131.67,25158.0,116.243,116.4637,115.9871,116.2165,25158.0
2020-03-26 11:45:00,131.84,132.44,131.66,132.36,25655.0,116.3666,116.8962,116.2077,116.8256,25655.0
2020-03-26 11:50:00,132.24,133.24,132.13,132.88,20997.0,116.7196,117.6023,116.6226,117.2845,20997.0
2020-03-26 11:55:00,133.15,133.17,132.11,132.75,13731.0,117.5228,117.5405,116.6049,117.1698,13731.0
2020-03-26 12:00:00,132.77,133.26,132.11,132.45,17322.0,117.1874,117.6199,116.6049,116.905,17322.0
2020-03-26 12:05:00,132.5,132.51,131.67,132.08,19007.0,116.9491,116.958,116.2165,116.5784,19007.0
2020-03-26 12:10:00,132.05,132.17,131.35,131.56,23988.0,116.5519,116.6579,115.9341,116.1194,23988.0
2020-03-26 12:15:00,131.5,132.11,131.33,131.69,28670.0,116.0665,116.6049,115.9164,116.2342,28670.0
2020-03-26 12:20:00,131.71,132.92,131.7,132.64,28679.0,116.2518,117.3198,116.243,117.0727,28679.0
2020-03-26 12:25:00,132.73,133.29,132.68,132.96,18196.0,117.1521,117.6464,117.108,117.3551,18196.0
2020-03-26 12:30:00,132.92,133.51,132.91,133.36,11128.0,117.3198,117.8406,117.311,117.7082,11128.0
2020-03-26 12:35:00,133.33,133.39,132.4,132.61,16376.0,117.6817,117.7347,116.8609,117.0462,16376.0
2020-03-26 12:40:00,132.54,132.55,131.91,132.01,14620.0,116.9844,116.9933,116.4284,116.5166,14620.0
2020-03-26 12:45:00,132.08,132.43,131.64,132.36,16514.0,116.5784,116.8873,116.1901,116.8256,16514.0
2020-03-26 12:50:00,132.35,133.02,132.35,132.77,11973.0,116.8167,117.4081,116.8167,117.1874,11973.0
2020-03-26 12:55:00,132.72,132.72,132.05,132.38,17620.0,117.1433,117.1433,116.5519,116.8432,17620.0
2020-03-26 13:00:00,132.38,132.7,132.23,132.53,21149.0,116.8432,117.1257,116.7108,116.9756,21149.0
2020-03-26 13:05:00,132.36,132.49,131.43,131.65,19322.0,116.8256,116.9403,116.0047,116.1989,19322.0
2020-03-26 13:10:00,131.68,132.04,131.37,131.91,14357.0,116.2254,116.5431,115.9517,116.4284,14357.0
2020-03-26 13:15:00,131.81,132.59,131.68,132.24,13090.0,116.3401,117.0286,116.2254,116.7196,13090.0
2020-03-26 13:20:00,132.1,132.26,130.91,132.26,24527.0,116.5961,116.7373,115.5457,116.7373,24527.0
2020-03-26 13:25:00,132.27,132.44,131.5,131.74,12561.0,116.7461,116.8962,116.0665,116.2783,12561.0
2020-03-26 13:30:00,131.71,131.75,130.77,131.13,60185.0,116.2518,116.2872,115.4222,115.7399,60185.0
2020-03-26 13:35:00,131.18,131.31,130.78,131.13,29154.0,115.784,115.8988,115.431,115.7399,29154.0
2020-03-26 13:40:00,131.13,131.17,130.6,131.07,29683.0,115.7399,115.7752,115.2721,115.687,29683.0
2020-03-26 13:45:00,131.09,131.21,130.6,131.21,20186.0,115.7046,115.8105,115.2721,115.8105,20186.0
2020-03-26 13:50:00,131.13,131.17,130.62,130.62,11311.0,115.7399,115.7752,115.2898,115.2898,11311.0
2020-03-26 13:55:00,130.68,130.8,130.34,130.36,11556.0,115.3427,115.4486,115.0426,115.0603,11556.0
2020-03-26 14:00:00,130.51,130.84,130.13,130.76,15872.0,115.1927,115.484,114.8573,115.4133,15872.0
2020-03-26 14:05:00,130.75,130.76,129.67,129.86,20924.0,115.4045,115.4133,114.4513,114.619,20924.0
2020-03-26 14:10:00,129.8,130.09,129.19,129.49,19518.0,114.566,114.822,114.0276,114.2924,19518.0
2020-03-26 14:15:00,129.43,130.55,129.16,130.36,30048.0,114.2394,115.228,114.0011,115.0603,30048.0
2020-03-26 14:20:00,130.25,130.79,130.12,130.26,16299.0,114.9632,115.4398,114.8485,114.972,16299.0
2020-03-26 14:25:00,130.26,130.69,130.08,130.16,13628.0,114.972,115.3516,114.8132,114.8838,13628.0
2020-03-26 14:30:00,130.3,131.36,130.21,131.15,18357.0,115.0073,115.9429,114.9279,115.7576,18357.0
2020-03-26 14:35:00,131.12,131.81,130.98,131.38,12944.0,115.7311,116.3401,115.6075,115.9606,12944.0
2020-03-26 14:40:00,131.49,131.87,130.84,130.84,31191.0,116.0577,116.3931,115.484,115.484,31191.0
2020-03-26 14:45:00,130.7,131.52,130.48,131.33,21441.0,115.3604,116.0841,115.1662,115.9164,21441.0
2020-03-26 14:50:00,131.25,131.63,131.25,131.4,16739.0,115.8458,116.1812,115.8458,115.9782,16739.0
2020-03-26 14:55:00,131.32,131.6,131.01,131.42,14035.0,115.9076,116.1548,115.634,115.9959,14035.0
2020-03-26 15:00:00,131.49,131.61,131.27,131.45,11606.0,116.0577,116.1636,115.8635,116.0224,11606.0
2020-03-26 15:05:00,131.5,131.62,130.8,131.33,10371.0,116.0665,116.1724,115.4486,115.9164,10371.0
2020-03-26 15:10:00,131.26,131.31,130.8,130.88,18824.0,115.8547,115.8988,115.4486,115.5193,18824.0
2020-03-26 15:15:00,130.96,131.52,130.83,131.37,12382.0,115.5899,116.0841,115.4751,115.9517,12382.0
2020-03-26 15:20:00,131.35,131.62,131.2,131.2,17641.0,115.9341,116.1724,115.8017,115.8017,17641.0
2020-03-26 15:25:00,131.17,131.55,131.17,131.53,12201.0,115.7752,116.1106,115.7752,116.093,12201.0
2020-03-26 15:30:00,131.56,132.14,131.5,132.04,34137.0,116.1194,116.6314,116.0665,116.5431,34137.0
2020-03-26 15:35:00,132.06,132.24,130.8,131.03,35719.0,116.5608,116.7196,115.4486,115.6517,35719.0
2020-03-26 15:40:00,131.09,131.23,130.55,131.15,42067.0,115.7046,115.8282,115.228,115.7576,42067.0
2020-03-26 15:45:00,131.05,131.84,130.73,131.1,25746.0,115.6693,116.3666,115.3869,115.7134,25746.0
2020-03-26 15:50:00,131.33,134.88,131.16,134.24,65037.0,115.9164,119.0498,115.7664,118.4849,65037.0
2020-03-26 15:55:00,134.32,134.77,132.92,132.92,156720.0,118.5555,118.9527,117.3198,117.3198,156720.0
2020-03-27 09:30:00,129.48,129.97,128.0,129.23,73980.0,114.2836,114.7161,112.9773,114.0629,73980.0
2020-03-27 09:35:00,129.51,132.48,129.01,132.48,27293.0,114.31,116.9315,113.8687,116.9315,27293.0
2020-03-27 09:40:00,132.47,132.47,130.1,130.75,30476.0,116.9226,116.9226,114.8308,115.4045,30476.0
2020-03-27 09:45:00,130.77,131.1,129.54,130.05,35178.0,115.4222,115.7134,114.3365,114.7867,35178.0
2020-03-27 09:50:00,129.99,130.4,129.35,129.86,29148.0,114.7337,115.0956,114.1688,114.619,29148.0
2020-03-27 09:55:00,129.91,130.28,129.6,130.15,39349.0,114.6631,114.9897,114.3895,114.8749,39349.0
2020-03-27 10:00:00,130.16,130.17,129.25,129.5,21981.0,114.8838,114.8926,114.0806,114.3012,21981.0
2020-03-27 10:05:00,129.47,130.26,129.32,130.0,25095.0,114.2747,114.972,114.1423,114.7425,25095.0
2020-03-27 10:10:00,130.04,130.05,129.48,129.75,27746.0,114.7778,114.7867,114.2836,114.5219,27746.0
2020-03-27 10:15:00,129.57,129.57,128.72,129.24,16351.0,114.363,114.363,113.6128,114.0717,16351.0
2020-03-27 10:20:00,129.34,129.47,128.62,129.16,17699.0,114.16,114.2747,113.5245,114.0011,17699.0
2020-03-27 10:25:00,129.16,129.91,129.03,129.21,14626.0,114.0011,114.6631,113.8864,114.0453,14626.0
2020-03-27 10:30:00,129.36,129.48,128.63,128.63,15847.0,114.1777,114.2836,113.5333,113.5333,15847.0
2020-03-27 10:35:00,128.76,129.29,128.68,129.01,16638.0,113.6481,114.1159,113.5775,113.8687,16638.0
2020-03-27 10:40:00,128.99,129.16,128.64,128.66,19604.0,113.8511,114.0011,113.5422,113.5598,19604.0
2020-03-27 10:45:00,128.74,129.04,128.27,128.93,26415.0,113.6304,113.8952,113.2156,113.7981,26415.0
2020-03-27 10:50:00,128.83,129.33,128.46,129.2,41706.0,113.7099,114.1512,113.3833,114.0364,41706.0
2020-03-27 10:55:00,129.24,129.4,128.76,128.97,18959.0,114.0717,114.213,113.6481,113.8334,18959.0
2020-03-27 11:00:00,128.95,129.29,128.86,129.02,15046.0,113.8158,114.1159,113.7363,113.8776,15046.0
2020-03-27 11:05:00,128.98,129.71,128.81,129.61,28334.0,113.8423,114.4866,113.6922,114.3983,28334.0
2020-03-27 11:10:00,129.69,130.24,129.63,129.96,15830.0,114.4689,114.9544,114.416,114.7072,15830.0
2020-03-27 11:15:00,130.08,130.9,129.99,130.72,24789.0,114.8132,115.5369,114.7337,115.378,24789.0
2020-03-27 11:20:00,130.65,130.73,129.55,130.12,12927.0,115.3163,115.3869,114.3454,114.8485,12927.0
2020-03-27 11:25:00,130.11,130.68,129.81,129.94,15244.0,114.8396,115.3427,114.5748,114.6896,15244.0
2020-03-27 11:30:00,129.92,130.01,129.38,129.69,21654.0,114.6719,114.7514,114.1953,114.4689,21654.0
2020-03-27 11:35:00,129.72,130.02,129.49,129.76,10948.0,114.4954,114.7602,114.2924,114.5307,10948.0
2020-03-27 11:40:00,129.68,129.92,129.29,129.34,11157.0,114.4601,114.6719,114.1159,114.16,11157.0
2020-03-27 11:45:00,129.34,129.51,128.86,129.23,16067.0,114.16,114.31,113.7363,114.0629,16067.0
2020-03-27 11:50:00,129.33,129.79,129.31,129.73,11760.0,114.1512,114.5572,114.1335,114.5042,11760.0
2020-03-27 11:55:00,129.72,129.8,128.87,128.91,9870.0,114.4954,114.566,113.7452,113.7805,9870.0
2020-03-27 12:00:00,128.95,129.34,128.93,128.95,11102.0,113.8158,114.16,113.7981,113.8158,11102.0
2020-03-27 12:05:00,128.95,129.38,128.87,129.33,13378.0,113.8158,114.1953,113.7452,114.1512,13378.0
2020-03-27 12:10:00,129.34,129.94,129.33,129.71,11183.0,114.16,114.6896,114.1512,114.4866,11183.0
2020-03-27 12:15:00,129.75,130.18,129.53,130.18,11153.0,114.5219,114.9014,114.3277,114.9014,11153.0
2020-03-27 12:20:00,130.19,130.19,129.62,129.74,9214.0,114.9102,114.9102,114.4071,114.5131,9214.0
2020-03-27 12:25:00,129.75,130.05,129.66,129.66,15148.0,114.5219,114.7867,114.4424,114.4424,15148.0
2020-03-27 12:30:00,129.72,130.62,129.72,130.41,12431.0,114.4954,115.2898,114.4954,115.1044,12431.0
2020-03-27 12:35:00,130.3,130.75,130.29,130.5,11598.0,115.0073,115.4045,114.9985,115.1839,11598.0
2020-03-27 12:40:00,130.38,130.67,130.31,130.49,12598.0,115.0779,115.3339,115.0162,115.175,12598.0
2020-03-27 12:45:00,130.5,130.57,130.15,130.25,9652.0,115.1839,115.2456,114.8749,114.9632,9652.0
2020-03-27 12:50:00,130.25,130.36,129.94,130.18,12436.0,114.9632,115.0603,114.6896,114.9014,12436.0
2020-03-27 12:55:00,130.12,130.43,130.03,130.43,9388.0,114.8485,115.1221,114.769,115.1221,9388.0
2020-03-27 13:00:00,130.45,130.77,130.26,130.62,15391.0,115.1397,115.4222,114.972,115.2898,15391.0
2020-03-27 13:05:00,130.59,130.91,130.42,130.72,14094.0,115.2633,115.5457,115.1132,115.378,14094.0
2020-03-27 13:10:00,130.66,130.74,130.35,130.45,16785.0,115.3251,115.3957,115.0515,115.1397,16785.0
2020-03-27 13:15:00,130.46,130.85,130.35,130.64,14592.0,115.1486,115.4928,115.0515,115.3074,14592.0
2020-03-27 13:20:00,130.64,131.07,130.64,130.95,15773.0,115.3074,115.687,115.3074,115.581,15773.0
2020-03-27 13:25:00,131.0,131.19,130.44,130.53,16784.0,115.6252,115.7929,115.1309,115.2103,16784.0
2020-03-27 13:30:00,130.41,131.11,130.32,130.96,15853.0,115.1044,115.7223,115.025,115.5899,15853.0
2020-03-27 13:35:00,130.94,131.02,130.14,130.83,18742.0,115.5722,115.6428,114.8661,115.4751,18742.0
2020-03-27 13:40:00,130.79,131.5,130.77,130.98,12044.0,115.4398,116.0665,115.4222,115.6075,12044.0
2020-03-27 13:45:00,130.95,131.34,130.53,131.31,18097.0,115.581,115.9253,115.2103,115.8988,18097.0
2020-03-27 13:50:00,131.3,131.57,130.85,131.02,12920.0,115.89,116.1283,115.4928,115.6428,12920.0
2020-03-27 13:55:00,131.02,131.18,129.98,130.03,17206.0,115.6428,115.784,114.7249,114.769,17206.0
2020-03-27 14:00:00,129.99,130.82,129.64,130.74,24141.0,114.7337,115.4663,114.4248,115.3957,24141.0
2020-03-27 14:05:00,130.65,130.9,130.2,130.42,14069.0,115.3163,115.5369,114.9191,115.1132,14069.0
2020-03-27 14:10:00,130.34,130.65,130.2,130.47,11296.0,115.0426,115.3163,114.9191,115.1574,11296.0
2020-03-27 14:15:00,130.54,130.72,130.38,130.54,10101.0,115.2192,115.378,115.0779,115.2192,10101.0
2020-03-27 14:20:00,130.47,130.47,130.13,130.13,12986.0,115.1574,115.1574,114.8573,114.8573,12986.0
2020-03-27 14:25:00,130.16,130.52,129.87,130.2,10290.0,114.8838,115.2015,114.6278,114.9191,10290.0
2020-03-27 14:30:00,130.2,130.71,130.03,130.68,13140.0,114.9191,115.3692,114.769,115.3427,13140.0
2020-03-27 14:35:00,130.68,130.73,130.21,130.24,7974.0,115.3427,115.3869,114.9279,114.9544,7974.0
2020-03-27 14:40:00,130.25,130.32,129.57,129.61,9421.0,114.9632,115.025,114.363,114.3983,9421.0
2020-03-27 14:45:00,129.65,129.77,129.29,129.76,14342.0,114.4336,114.5395,114.1159,114.5307,14342.0
2020-03-27 14:50:00,129.63,130.22,129.57,129.97,13302.0,114.416,114.9367,114.363,114.7161,13302.0
2020-03-27 14:55:00,130.04,130.49,129.96,130.48,10815.0,114.7778,115.175,114.7072,115.1662,10815.0
2020-03-27 15:00:00,130.43,130.72,130.15,130.52,18622.0,115.1221,115.378,114.8749,115.2015,18622.0
2020-03-27 15:05:00,130.56,131.45,130.52,131.32,13934.0,115.2368,116.0224,115.2015,115.9076,13934.0
2020-03-27 15:10:00,131.37,131.76,131.17,131.29,15133.0,115.9517,116.296,115.7752,115.8811,15133.0
2020-03-27 15:15:00,131.21,132.3,131.21,132.3,17425.0,115.8105,116.7726,115.8105,116.7726,17425.0
2020-03-27 15:20:00,132.19,132.7,132.1,132.66,23571.0,116.6755,117.1257,116.5961,117.0903,23571.0
2020-03-27 15:25:00,132.65,133.59,132.56,133.05,22945.0,117.0815,117.9112,117.0021,117.4346,22945.0
2020-03-27 15:30:00,133.08,133.14,132.14,132.32,30893.0,117.4611,117.514,116.6314,116.7903,30893.0
2020-03-27 15:35:00,132.36,132.36,130.96,131.11,26553.0,116.8256,116.8256,115.5899,115.7223,26553.0
2020-03-27 15:40:00,130.86,131.02,130.07,130.31,23287.0,115.5016,115.6428,114.8043,115.0162,23287.0
2020-03-27 15:45:00,130.35,130.75,129.6,129.66,29689.0,115.0515,115.4045,114.3895,114.4424,29689.0
2020-03-27 15:50:00,129.65,130.45,129.57,129.85,101028.0,114.4336,115.1397,114.363,114.6101,101028.0
2020-03-27 15:55:00,129.88,130.36,129.67,130.03,101603.0,114.6366,115.0603,114.4513,114.769,101603.0
2020-03-30 09:30:00,130.0,131.53,129.43,129.48,40876.0,114.7425,116.093,114.2394,114.2836,40876.0
2020-03-30 09:35:00,129.63,129.94,127.08,127.34,17845.0,114.416,114.6896,112.1652,112.3947,17845.0
2020-03-30 09:40:00,127.35,128.27,127.19,128.08,10212.0,112.4036,113.2156,112.2623,113.0479,10212.0
2020-03-30 09:45:00,128.26,128.38,127.8,128.37,18550.0,113.2068,113.3127,112.8007,113.3038,18550.0
2020-03-30 09:50:00,128.34,129.26,128.19,128.38,12926.0,113.2774,114.0894,113.145,113.3127,12926.0
2020-03-30 09:55:00,128.38,128.66,128.14,128.49,11002.0,113.3127,113.5598,113.1008,113.4098,11002.0
2020-03-30 10:00:00,128.38,129.1,128.38,129.1,14023.0,113.3127,113.9482,113.3127,113.9482,14023.0
2020-03-30 10:05:00,129.45,129.45,128.23,128.6,34802.0,114.2571,114.2571,113.1803,113.5069,34802.0
2020-03-30 10:10:00,128.67,128.91,128.21,128.69,17476.0,113.5686,113.7805,113.1626,113.5863,17476.0
2020-03-30 10:15:00,128.71,129.1,128.21,128.53,12884.0,113.6039,113.9482,113.1626,113.4451,12884.0
2020-03-30 10:20:00,128.55,128.8,128.08,128.11,13459.0,113.4627,113.6834,113.0479,113.0744,13459.0
2020-03-30 10:25:00,128.04,128.1,127.5,127.5,18845.0,113.0126,113.0655,112.536,112.536,18845.0
2020-03-30 10:30:00,127.48,127.97,127.13,127.78,16869.0,112.5183,112.9508,112.2094,112.7831,16869.0
2020-03-30 10:35:00,127.95,128.67,127.51,128.19,26608.0,112.9331,113.5686,112.5448,113.145,26608.0
2020-03-30 10:40:00,128.23,128.23,127.51,127.65,12154.0,113.1803,113.1803,112.5448,112.6683,12154.0
2020-03-30 10:45:00,127.64,128.82,127.64,128.8,8959.0,112.6595,113.701,112.6595,113.6834,8959.0
2020-03-30 10:50:00,128.71,128.79,127.73,127.8,5195.0,113.6039,113.6746,112.739,112.8007,5195.0
2020-03-30 10:55:00,127.89,127.89,127.22,127.54,9968.0,112.8802,112.8802,112.2888,112.5713,9968.0
2020-03-30 11:00:00,127.53,127.97,127.4,127.76,10982.0,112.5624,112.9508,112.4477,112.7654,10982.0
2020-03-30 11:05:00,127.66,128.43,127.53,128.09,10431.0,112.6772,113.3568,112.5624,113.0567,10431.0
2020-03-30 11:10:00,128.09,128.92,128.09,128.65,9452.0,113.0567,113.7893,113.0567,113.551,9452.0
2020-03-30 11:15:00,128.64,129.04,128.42,129.02,8982.0,113.5422,113.8952,113.348,113.8776,8982.0
2020-03-30 11:20:00,129.1,129.6,128.77,129.25,10003.0,113.9482,114.3895,113.6569,114.0806,10003.0
2020-03-30 11:25:00,129.25,129.55,128.95,129.44,11260.0,114.0806,114.3454,113.8158,114.2483,11260.0
2020-03-30 11:30:00,129.44,129.71,129.32,129.59,8319.0,114.2483,114.4866,114.1423,114.3807,8319.0
2020-03-30 11:35:00,129.59,129.6,128.86,129.25,24439.0,114.3807,114.3895,113.7363,114.0806,24439.0
2020-03-30 11:40:00,129.23,129.52,129.04,129.33,8064.0,114.0629,114.3189,113.8952,114.1512,8064.0
2020-03-30 11:45:00,129.43,129.75,129.22,129.35,8130.0,114.2394,114.5219,114.0541,114.1688,8130.0
2020-03-30 11:50:00,129.46,129.77,128.65,128.88,37142.0,114.2659,114.5395,113.551,113.754,37142.0
2020-03-30 11:55:00,128.78,129.13,128.65,129.0,67889.0,113.6657,113.9746,113.551,113.8599,67889.0
2020-03-30 12:00:00,129.09,129.09,128.48,128.59,19167.0,113.9393,113.9393,113.4009,113.498,19167.0
2020-03-30 12:05:00,128.6,128.65,128.36,128.44,10181.0,113.5069,113.551,113.295,113.3656,10181.0
2020-03-30 12:10:00,128.47,129.04,128.35,129.02,8434.0,113.3921,113.8952,113.2862,113.8776,8434.0
2020-03-30 12:15:00,129.08,129.71,128.86,129.71,14237.0,113.9305,114.4866,113.7363,114.4866,14237.0
2020-03-30 12:20:00,129.53,129.57,129.1,129.16,6940.0,114.3277,114.363,113.9482,114.0011,6940.0
2020-03-30 12:25:00,129.24,129.88,129.2,129.73,9875.0,114.0717,114.6366,114.0364,114.5042,9875.0
2020-03-30 12:30:00,129.74,129.79,129.32,129.47,40774.0,114.5131,114.5572,114.1423,114.2747,40774.0
2020-03-30 12:35:00,129.38,130.12,129.35,130.12,7555.0,114.1953,114.8485,114.1688,114.8485,7555.0
2020-03-30 12:40:00,130.03,130.13,129.63,129.73,6175.0,114.769,114.8573,114.416,114.5042,6175.0
2020-03-30 12:45:00,129.73,130.11,129.63,129.68,4596.0,114.5042,114.8396,114.416,114.4601,4596.0
2020-03-30 12:50:00,129.84,130.14,129.75,129.93,7061.0,114.6013,114.8661,114.5219,114.6808,7061.0
2020-03-30 12:55:00,129.8,129.83,129.39,129.45,10980.0,114.566,114.5925,114.2041,114.2571,10980.0
2020-03-30 13:00:00,129.53,129.53,128.69,128.84,19191.0,114.3277,114.3277,113.5863,113.7187,19191.0
2020-03-30 13:05:00,128.76,128.86,128.14,128.32,8789.0,113.6481,113.7363,113.1008,113.2597,8789.0
2020-03-30 13:10:00,128.3,128.74,128.2,128.57,9851.0,113.2421,113.6304,113.1538,113.4804,9851.0
2020-03-30 13:15:00,128.75,129.73,128.71,129.59,24270.0,113.6392,114.5042,113.6039,114.3807,24270.0
2020-03-30 13:20:00,129.63,129.95,129.22,129.22,9720.0,114.416,114.6984,114.0541,114.0541,9720.0
2020-03-30 13:25:00,129.23,130.03,129.11,129.91,7587.0,114.0629,114.769,113.957,114.6631,7587.0
2020-03-30 13:30:00,129.97,130.08,129.75,130.08,5288.0,114.7161,114.8132,114.5219,114.8132,5288.0
2020-03-30 13:35:00,130.05,130.32,129.67,130.32,6501.0,114.7867,115.025,114.4513,115.025,6501.0
2020-03-30 13:40:00,130.39,130.39,129.57,129.94,4953.0,115.0868,115.0868,114.363,114.6896,4953.0
2020-03-30 13:45:00,129.94,130.4,129.94,130.32,7964.0,114.6896,115.0956,114.6896,115.025,7964.0
2020-03-30 13:50:00,130.39,130.75,130.19,130.42,13140.0,115.0868,115.4045,114.9102,115.1132,13140.0
2020-03-30 13:55:00,130.25,130.47,129.82,130.0,21421.0,114.9632,115.1574,114.5837,114.7425,21421.0
2020-03-30 14:00:00,129.99,130.13,129.64,130.13,28293.0,114.7337,114.8573,114.4248,114.8573,28293.0
2020-03-30 14:05:00,130.13,130.33,129.02,129.77,14942.0,114.8573,115.0338,113.8776,114.5395,14942.0
2020-03-30 14:10:00,129.75,129.83,129.26,129.83,25813.0,114.5219,114.5925,114.0894,114.5925,25813.0
2020-03-30 14:15:00,129.89,129.99,129.6,129.99,9207.0,114.6454,114.7337,114.3895,114.7337,9207.0
2020-03-30 14:20:00,129.9,130.49,129.52,130.44,14963.0,114.6543,115.175,114.3189,115.1309,14963.0
2020-03-30 14:25:00,130.38,130.57,129.93,130.47,14385.0,115.0779,115.2456,114.6808,115.1574,14385.0
2020-03-30 14:30:00,130.48,131.0,130.4,130.7,6273.0,115.1662,115.6252,115.0956,115.3604,6273.0
2020-03-30 14:35:00,130.66,131.05,130.65,131.0,7851.0,115.3251,115.6693,115.3163,115.6252,7851.0
2020-03-30 14:40:00,130.95,131.53,130.88,131.45,9986.0,115.581,116.093,115.5193,116.0224,9986.0
2020-03-30 14:45:00,131.42,131.49,131.18,131.45,9252.0,115.9959,116.0577,115.784,116.0224,9252.0
2020-03-30 14:50:00,131.42,131.77,131.12,131.45,9401.0,115.9959,116.3048,115.7311,116.0224,9401.0
2020-03-30 14:55:00,131.51,131.84,131.44,131.84,15404.0,116.0753,116.3666,116.0135,116.3666,15404.0
2020-03-30 15:00:00,131.81,132.2,131.65,131.97,12029.0,116.3401,116.6843,116.1989,116.4813,12029.0
2020-03-30 15:05:00,131.99,132.37,131.66,132.28,15067.0,116.499,116.8344,116.2077,116.7549,15067.0
2020-03-30 15:10:00,132.29,132.96,132.28,132.87,16894.0,116.7638,117.3551,116.7549,117.2757,16894.0
2020-03-30 15:15:00,132.83,133.15,132.58,133.04,21235.0,117.2404,117.5228,117.0197,117.4257,21235.0
2020-03-30 15:20:00,133.06,133.41,132.51,132.51,19110.0,117.4434,117.7523,116.958,116.958,19110.0
2020-03-30 15:25:00,132.62,132.84,131.7,132.07,19247.0,117.055,117.2492,116.243,116.5696,19247.0
2020-03-30 15:30:00,132.06,132.5,132.05,132.33,15063.0,116.5608,116.9491,116.5519,116.7991,15063.0
2020-03-30 15:35:00,132.32,132.41,131.31,132.0,24128.0,116.7903,116.8697,115.8988,116.5078,24128.0
2020-03-30 15:40:00,132.09,133.35,132.05,133.27,43203.0,116.5872,117.6994,116.5519,117.6288,43203.0
2020-03-30 15:45:00,133.37,133.67,133.12,133.12,44226.0,117.717,117.9818,117.4964,117.4964,44226.0
2020-03-30 15:50:00,133.22,134.25,133.22,134.16,71662.0,117.5846,118.4937,117.5846,118.4143,71662.0
2020-03-30 15:55:00,134.24,134.46,133.43,133.66,83084.0,118.4849,118.6791,117.77,117.973,83084.0
2020-03-31 09:30:00,132.5,134.49,132.16,133.54,44240.0,116.9491,118.7056,116.649,117.8671,44240.0
2020-03-31 09:35:00,133.84,134.25,133.16,133.74,15227.0,118.1319,118.4937,117.5317,118.0436,15227.0
2020-03-31 09:40:00,133.84,134.57,133.63,133.66,18797.0,118.1319,118.7762,117.9465,117.973,18797.0
2020-03-31 09:45:00,133.82,134.18,131.74,132.15,22663.0,118.1142,118.432,116.2783,116.6402,22663.0
2020-03-31 09:50:00,132.17,132.84,131.81,132.09,8998.0,116.6579,117.2492,116.3401,116.5872,8998.0
2020-03-31 09:55:00,132.13,132.47,131.57,132.0,6674.0,116.6226,116.9226,116.1283,116.5078,6674.0
2020-03-31 10:00:00,131.71,132.64,131.68,132.18,6167.0,116.2518,117.0727,116.2254,116.6667,6167.0
2020-03-31 10:05:00,132.29,132.85,132.24,132.3,10593.0,116.7638,117.258,116.7196,116.7726,10593.0
2020-03-31 10:10:00,132.45,133.18,132.42,133.11,5857.0,116.905,117.5493,116.8785,117.4875,5857.0
2020-03-31 10:15:00,133.15,133.89,133.01,133.84,8073.0,117.5228,118.176,117.3993,118.1319,8073.0
2020-03-31 10:20:00,133.75,134.19,133.68,133.76,14919.0,118.0524,118.4408,117.9906,118.0612,14919.0
2020-03-31 10:25:00,133.84,133.84,133.29,133.58,11037.0,118.1319,118.1319,117.6464,117.9024,11037.0
2020-03-31 10:30:00,133.47,133.64,133.01,133.03,7881.0,117.8053,117.9553,117.3993,117.4169,7881.0
2020-03-31 10:35:00,132.99,133.26,132.88,132.97,10167.0,117.3816,117.6199,117.2845,117.364,10167.0
2020-03-31 10:40:00,133.04,133.29,132.65,132.85,9385.0,117.4257,117.6464,117.0815,117.258,9385.0
2020-03-31 10:45:00,132.79,132.79,132.32,132.59,9956.0,117.2051,117.2051,116.7903,117.0286,9956.0
2020-03-31 10:50:00,132.54,132.72,132.35,132.41,9467.0,116.9844,117.1433,116.8167,116.8697,9467.0
2020-03-31 10:55:00,132.48,132.97,132.3,132.53,10909.0,116.9315,117.364,116.7726,116.9756,10909.0
2020-03-31 11:00:00,132.38,132.93,132.2,132.46,12382.0,116.8432,117.3287,116.6843,116.9138,12382.0
2020-03-31 11:05:00,132.57,132.84,132.38,132.48,14107.0,117.0109,117.2492,116.8432,116.9315,14107.0
2020-03-31 11:10:00,132.57,132.68,132.1,132.35,15725.0,117.0109,117.108,116.5961,116.8167,15725.0
2020-03-31 11:15:00,132.42,132.86,132.14,132.32,13142.0,116.8785,117.2669,116.6314,116.7903,13142.0
2020-03-31 11:20:00,132.43,132.89,132.13,132.58,15729.0,116.8873,117.2934,116.6226,117.0197,15729.0
2020-03-31 11:25:00,132.69,133.46,132.69,133.31,11533.0,117.1168,117.7965,117.1168,117.6641,11533.0
2020-03-31 11:30:00,133.33,133.58,133.2,133.41,8632.0,117.6817,117.9024,117.567,117.7523,8632.0
2020-03-31 11:35:00,133.31,133.58,133.02,133.23,7072.0,117.6641,117.9024,117.4081,117.5935,7072.0
2020-03-31 11:40:00,133.34,133.72,133.11,133.59,11440.0,117.6905,118.0259,117.4875,117.9112,11440.0
2020-03-31 11:45:00,133.52,133.98,133.47,133.89,7854.0,117.8494,118.2554,117.8053,118.176,7854.0
2020-03-31 11:50:00,133.82,134.04,133.52,133.59,7983.0,118.1142,118.3084,117.8494,117.9112,7983.0
2020-03-31 11:55:00,133.68,133.74,133.46,133.67,4707.0,117.9906,118.0436,117.7965,117.9818,4707.0
2020-03-31 12:00:00,133.68,133.68,132.99,133.06,12683.0,117.9906,117.9906,117.3816,117.4434,12683.0
2020-03-31 12:05:00,133.2,133.61,133.2,133.58,5937.0,117.567,117.9289,117.567,117.9024,5937.0
2020-03-31 12:10:00,133.53,133.53,133.01,133.21,5276.0,117.8582,117.8582,117.3993,117.5758,5276.0
2020-03-31 12:15:00,133.28,133.33,132.75,132.9,7495.0,117.6376,117.6817,117.1698,117.3022,7495.0
2020-03-31 12:20:00,132.84,132.88,132.52,132.68,7210.0,117.2492,117.2845,116.9668,117.108,7210.0
2020-03-31 12:25:00,132.6,132.6,132.0,132.26,16257.0,117.0374,117.0374,116.5078,116.7373,16257.0
2020-03-31 12:30:00,132.35,132.46,132.06,132.3,6965.0,116.8167,116.9138,116.5608,116.7726,6965.0
2020-03-31 12:35:00,132.07,132.3,131.32,131.53,10753.0,116.5696,116.7726,115.9076,116.093,10753.0
2020-03-31 12:40:00,131.68,132.19,131.67,132.02,6435.0,116.2254,116.6755,116.2165,116.5255,6435.0
2020-03-31 12:45:00,131.96,132.35,131.7,132.24,5933.0,116.4725,116.8167,116.243,116.7196,5933.0
2020-03-31 12:50:00,132.13,132.35,131.92,132.35,5543.0,116.6226,116.8167,116.4372,116.8167,5543.0
2020-03-31 12:55:00,132.29,132.29,131.82,131.84,7396.0,116.7638,116.7638,116.3489,116.3666,7396.0
2020-03-31 13:00:00,131.93,132.44,131.93,132.18,16552.0,116.446,116.8962,116.446,116.6667,16552.0
2020-03-31 13:05:00,132.18,132.27,131.49,131.92,10500.0,116.6667,116.7461,116.0577,116.4372,10500.0
2020-03-31 13:10:00,131.84,132.13,131.62,131.86,6527.0,116.3666,116.6226,116.1724,116.3842,6527.0
2020-03-31 13:15:00,131.82,131.91,131.6,131.66,6234.0,116.3489,116.4284,116.1548,116.2077,6234.0
2020-03-31 13:20:00,131.59,131.94,131.35,131.92,13475.0,116.1459,116.4549,115.9341,116.4372,13475.0
2020-03-31 13:25:00,131.89,132.24,131.54,131.61,9425.0,116.4107,116.7196,116.1018,116.1636,9425.0
2020-03-31 13:30:00,131.67,131.73,131.13,131.43,11325.0,116.2165,116.2695,115.7399,116.0047,11325.0
2020-03-31 13:35:00,131.48,131.85,131.39,131.69,9073.0,116.0488,116.3754,115.9694,116.2342,9073.0
2020-03-31 13:40:00,131.74,132.05,131.74,131.86,8802.0,116.2783,116.5519,116.2783,116.3842,8802.0
2020-03-31 13:45:00,131.82,131.98,131.75,131.84,5887.0,116.3489,116.4902,116.2872,116.3666,5887.0
2020-03-31 13:50:00,131.76,132.02,131.68,131.89,11261.0,116.296,116.5255,116.2254,116.4107,11261.0
2020-03-31 13:55:00,131.9,132.51,131.83,132.31,14241.0,116.4195,116.958,116.3578,116.7814,14241.0
2020-03-31 14:00:00,132.29,132.68,132.24,132.49,7428.0,116.7638,117.108,116.7196,116.9403,7428.0
2020-03-31 14:05:00,132.49,132.78,132.44,132.53,12459.0,116.9403,117.1963,116.8962,116.9756,12459.0
2020-03-31 14:10:00,132.48,132.67,132.25,132.36,9456.0,116.9315,117.0992,116.7285,116.8256,9456.0
2020-03-31 14:15:00,132.33,132.45,132.0,132.41,9564.0,116.7991,116.905,116.5078,116.8697,9564.0
2020-03-31 14:20:00,132.47,132.84,132.27,132.74,10299.0,116.9226,117.2492,116.7461,117.161,10299.0
2020-03-31 14:25:00,132.77,133.16,132.77,133.05,10360.0,117.1874,117.5317,117.1874,117.4346,10360.0
2020-03-31 14:30:00,132.99,132.99,132.42,132.63,9895.0,117.3816,117.3816,116.8785,117.0639,9895.0
2020-03-31 14:35:00,132.72,133.15,132.58,133.05,20634.0,117.1433,117.5228,117.0197,117.4346,20634.0
2020-03-31 14:40:00,132.97,133.36,132.88,133.27,15516.0,117.364,117.7082,117.2845,117.6288,15516.0
2020-03-31 14:45:00,133.27,133.32,132.83,133.08,9462.0,117.6288,117.6729,117.2404,117.4611,9462.0
2020-03-31 14:50:00,133.16,133.87,133.16,133.44,10276.0,117.5317,118.1583,117.5317,117.7788,10276.0
2020-03-31 14:55:00,133.43,133.59,133.22,133.29,10518.0,117.77,117.9112,117.5846,117.6464,10518.0
2020-03-31 15:00:00,133.26,133.83,133.17,133.38,10799.0,117.6199,118.123,117.5405,117.7258,10799.0
2020-03-31 15:05:00,133.32,133.43,132.95,133.23,11037.0,117.6729,117.77,117.3463,117.5935,11037.0
2020-03-31 15:10:00,133.2,133.2,132.36,132.56,17104.0,117.567,117.567,116.8256,117.0021,17104.0
2020-03-31 15:15:00,132.55,132.96,132.31,132.31,13825.0,116.9933,117.3551,116.7814,116.7814,13825.0
2020-03-31 15:20:00,132.41,132.41,131.71,131.72,13394.0,116.8697,116.8697,116.2518,116.2607,13394.0
2020-03-31 15:25:00,131.83,132.21,131.74,132.06,14009.0,116.3578,116.6932,116.2783,116.5608,14009.0
2020-03-31 15:30:00,131.96,132.35,131.77,132.21,15599.0,116.4725,116.8167,116.3048,116.6932,15599.0
2020-03-31 15:35:00,132.22,132.43,132.05,132.28,22572.0,116.702,116.8873,116.5519,116.7549,22572.0
2020-03-31 15:40:00,132.25,132.47,131.9,132.34,31932.0,116.7285,116.9226,116.4195,116.8079,31932.0
2020-03-31 15:45:00,132.34,132.62,131.6,131.98,33820.0,116.8079,117.055,116.1548,116.4902,33820.0
2020-03-31 15:50:00,131.76,133.06,131.72,132.62,65100.0,116.296,117.4434,116.2607,117.055,65100.0
2020-03-31 15:55:00,132.35,133.21,131.76,132.29,128588.0,116.8167,117.5758,116.296,116.7638,128588.0
2020-04-01 09:30:00,126.71,128.38,125.7,128.38,36032.0,111.8387,113.3127,110.9472,113.3127,36032.0
2020-04-01 09:35:00,128.7,129.0,127.21,128.39,12208.0,113.5951,113.8599,112.28,113.3215,12208.0
2020-04-01 09:40:00,128.48,128.54,127.39,127.96,8309.0,113.4009,113.4539,112.4389,112.942,8309.0
2020-04-01 09:45:00,128.08,128.18,126.29,126.98,7705.0,113.0479,113.1361,111.468,112.077,7705.0
2020-04-01 09:50:00,127.63,127.88,127.25,127.79,2819.0,112.6507,112.8714,112.3153,112.7919,2819.0
2020-04-01 09:55:00,127.53,127.53,126.15,126.31,3770.0,112.5624,112.5624,111.3444,111.4856,3770.0
2020-04-01 10:00:00,126.45,126.49,125.8,126.15,6593.0,111.6092,111.6445,111.0355,111.3444,6593.0
2020-04-01 10:05:00,125.91,127.03,125.89,126.83,9081.0,111.1326,112.1211,111.1149,111.9446,9081.0
2020-04-01 10:10:00,126.8,127.05,126.42,127.05,8981.0,111.9181,112.1388,111.5827,112.1388,8981.0
2020-04-01 10:15:00,127.2,127.28,126.49,126.56,6041.0,112.2712,112.3418,111.6445,111.7063,6041.0
2020-04-01 10:20:00,126.53,126.92,126.0,126.22,7182.0,111.6798,112.024,111.212,111.4062,7182.0
2020-04-01 10:25:00,126.34,126.35,125.83,126.19,7983.0,111.5121,111.5209,111.062,111.3797,7983.0
2020-04-01 10:30:00,126.09,126.59,126.06,126.24,7012.0,111.2914,111.7328,111.265,111.4238,7012.0
2020-04-01 10:35:00,126.2,126.27,125.83,125.83,6166.0,111.3885,111.4503,111.062,111.062,6166.0
2020-04-01 10:40:00,125.95,125.97,125.59,125.59,13350.0,111.1679,111.1855,110.8501,110.8501,13350.0
2020-04-01 10:45:00,125.7,126.33,125.6,126.31,5504.0,110.9472,111.5033,110.8589,111.4856,5504.0
2020-04-01 10:50:00,126.21,126.26,125.71,125.87,3867.0,111.3974,111.4415,110.956,111.0973,3867.0
2020-04-01 10:55:00,125.84,126.09,125.19,126.03,17384.0,111.0708,111.2914,110.4971,111.2385,17384.0
2020-04-01 11:00:00,126.02,126.56,125.96,126.47,4818.0,111.2297,111.7063,111.1767,111.6268,4818.0
2020-04-01 11:05:00,126.48,126.84,126.41,126.62,6617.0,111.6357,111.9534,111.5739,111.7592,6617.0
2020-04-01 11:10:00,126.58,126.93,126.44,126.61,4794.0,111.7239,112.0329,111.6004,111.7504,4794.0
2020-04-01 11:15:00,126.61,126.8,126.44,126.67,3051.0,111.7504,111.9181,111.6004,111.8034,3051.0
2020-04-01 11:20:00,126.66,126.77,126.03,126.13,4352.0,111.7945,111.8916,111.2385,111.3267,4352.0
2020-04-01 11:25:00,126.03,126.19,125.6,125.83,4818.0,111.2385,111.3797,110.8589,111.062,4818.0
2020-04-01 11:30:00,125.77,126.25,125.71,126.01,5433.0,111.009,111.4327,110.956,111.2208,5433.0
2020-04-01 11:35:00,126.14,127.04,126.1,126.7,37763.0,111.3356,112.1299,111.3003,111.8298,37763.0
2020-04-01 11:40:00,126.77,126.89,126.21,126.55,20532.0,111.8916,111.9975,111.3974,111.6974,20532.0
2020-04-01 11:45:00,126.55,127.0,126.36,127.0,13005.0,111.6974,112.0946,111.5297,112.0946,13005.0
2020-04-01 11:50:00,127.05,127.16,126.87,127.06,15637.0,112.1388,112.2359,111.9799,112.1476,15637.0
2020-04-01 11:55:00,127.17,127.47,127.17,127.4,17634.0,112.2447,112.5095,112.2447,112.4477,17634.0
2020-04-01 12:00:00,127.37,127.66,127.16,127.59,19453.0,112.4212,112.6772,112.2359,112.6154,19453.0
2020-04-01 12:05:00,127.67,127.75,127.03,127.24,20949.0,112.686,112.7566,112.1211,112.3065,20949.0
2020-04-01 12:10:00,127.29,127.76,127.22,127.65,12294.0,112.3506,112.7654,112.2888,112.6683,12294.0
2020-04-01 12:15:00,127.62,128.15,127.61,127.7,18034.0,112.6419,113.1097,112.633,112.7125,18034.0
2020-04-01 12:20:00,127.73,128.16,127.19,127.19,16237.0,112.739,113.1185,112.2623,112.2623,16237.0
2020-04-01 12:25:00,127.12,127.57,127.09,127.45,11696.0,112.2006,112.5977,112.1741,112.4918,11696.0
2020-04-01 12:30:00,127.59,127.73,127.34,127.48,5461.0,112.6154,112.739,112.3947,112.5183,5461.0
2020-04-01 12:35:00,127.46,127.54,126.59,126.64,4173.0,112.5006,112.5713,111.7328,111.7769,4173.0
2020-04-01 12:40:00,126.85,127.02,126.47,127.0,26837.0,111.9622,112.1123,111.6268,112.0946,26837.0
2020-04-01 12:45:00,126.95,127.3,126.84,127.19,21459.0,112.0505,112.3594,111.9534,112.2623,21459.0
2020-04-01 12:50:00,127.23,127.54,127.08,127.54,13490.0,112.2976,112.5713,112.1652,112.5713,13490.0
2020-04-01 12:55:00,127.54,127.63,127.35,127.44,15549.0,112.5713,112.6507,112.4036,112.483,15549.0
2020-04-01 13:00:00,127.34,127.84,127.34,127.76,10502.0,112.3947,112.836,112.3947,112.7654,10502.0
2020-04-01 13:05:00,127.73,128.04,127.68,127.96,13096.0,112.739,113.0126,112.6948,112.942,13096.0
2020-04-01 13:10:00,127.93,128.12,127.78,127.79,8381.0,112.9155,113.0832,112.7831,112.7919,8381.0
2020-04-01 13:15:00,127.7,127.98,127.25,127.98,7045.0,112.7125,112.9596,112.3153,112.9596,7045.0
2020-04-01 13:20:00,127.92,128.41,127.76,128.24,13041.0,112.9067,113.3391,112.7654,113.1891,13041.0
2020-04-01 13:25:00,128.22,128.27,127.06,127.94,10362.0,113.1714,113.2156,112.1476,112.9243,10362.0
2020-04-01 13:30:00,127.87,127.87,127.36,127.53,6425.0,112.8625,112.8625,112.4124,112.5624,6425.0
2020-04-01 13:35:00,127.44,127.87,127.43,127.77,11947.0,112.483,112.8625,112.4742,112.7743,11947.0
2020-04-01 13:40:00,127.77,127.9,127.66,127.76,8000.0,112.7743,112.889,112.6772,112.7654,8000.0
2020-04-01 13:45:00,127.75,128.32,127.41,128.25,14347.0,112.7566,113.2597,112.4565,113.1979,14347.0
2020-04-01 13:50:00,128.15,128.82,128.05,128.69,10062.0,113.1097,113.701,113.0214,113.5863,10062.0
2020-04-01 13:55:00,128.77,128.87,128.51,128.56,9444.0,113.6569,113.7452,113.4274,113.4715,9444.0
2020-04-01 14:00:00,128.64,128.66,128.18,128.4,10891.0,113.5422,113.5598,113.1361,113.3303,10891.0
2020-04-01 14:05:00,128.47,128.74,128.4,128.55,5758.0,113.3921,113.6304,113.3303,113.4627,5758.0
2020-04-01 14:10:00,128.5,128.78,128.47,128.64,9205.0,113.4186,113.6657,113.3921,113.5422,9205.0
2020-04-01 14:15:00,128.58,128.58,127.57,127.82,8692.0,113.4892,113.4892,112.5977,112.8184,8692.0
2020-04-01 14:20:00,127.74,127.81,127.22,127.23,4648.0,112.7478,112.8096,112.2888,112.2976,4648.0
2020-04-01 14:25:00,127.31,127.65,127.13,127.52,5933.0,112.3683,112.6683,112.2094,112.5536,5933.0
2020-04-01 14:30:00,127.46,127.47,126.84,127.03,6298.0,112.5006,112.5095,111.9534,112.1211,6298.0
2020-04-01 14:35:00,127.08,127.48,126.97,127.38,4877.0,112.1652,112.5183,112.0682,112.43,4877.0
2020-04-01 14:40:00,127.42,127.42,127.03,127.13,6084.0,112.4653,112.4653,112.1211,112.2094,6084.0
2020-04-01 14:45:00,127.14,127.48,127.06,127.35,9098.0,112.2182,112.5183,112.1476,112.4036,9098.0
2020-04-01 14:50:00,127.35,127.38,127.01,127.22,4472.0,112.4036,112.43,112.1035,112.2888,4472.0
2020-04-01 14:55:00,127.21,127.35,126.89,126.89,11107.0,112.28,112.4036,111.9975,111.9975,11107.0
2020-04-01 15:00:00,126.9,127.45,126.73,127.06,10279.0,112.0064,112.4918,111.8563,112.1476,10279.0
2020-04-01 15:05:00,127.03,127.29,126.94,127.15,6737.0,112.1211,112.3506,112.0417,112.227,6737.0
2020-04-01 15:10:00,127.02,127.56,126.97,127.2,6337.0,112.1123,112.5889,112.0682,112.2712,6337.0
2020-04-01 15:15:00,127.26,127.4,127.1,127.35,8885.0,112.3241,112.4477,112.1829,112.4036,8885.0
2020-04-01 15:20:00,127.29,127.29,126.83,126.93,11945.0,112.3506,112.3506,111.9446,112.0329,11945.0
2020-04-01 15:25:00,126.94,126.97,126.69,126.79,15806.0,112.0417,112.0682,111.821,111.9093,15806.0
2020-04-01 15:30:00,126.81,126.95,126.5,126.63,13710.0,111.9269,112.0505,111.6533,111.7681,13710.0
2020-04-01 15:35:00,126.62,126.62,125.99,126.07,20009.0,111.7592,111.7592,111.2032,111.2738,20009.0
2020-04-01 15:40:00,126.17,126.46,125.98,126.17,11701.0,111.362,111.618,111.1943,111.362,11701.0
2020-04-01 15:45:00,126.19,127.1,126.13,126.86,20090.0,111.3797,112.1829,111.3267,111.9711,20090.0
2020-04-01 15:50:00,126.81,127.49,126.81,127.39,33608.0,111.9269,112.5271,111.9269,112.4389,33608.0
2020-04-01 15:55:00,127.48,128.16,126.66,127.39,79080.0,112.5183,113.1185,111.7945,112.4389,79080.0
2020-04-02 09:30:00,125.99,127.73,125.9,127.57,29488.0,111.2032,112.739,111.1237,112.5977,29488.0
2020-04-02 09:35:00,127.78,127.8,126.64,127.28,6870.0,112.7831,112.8007,111.7769,112.3418,6870.0
2020-04-02 09:40:00,127.22,127.63,126.1,126.11,3055.0,112.2888,112.6507,111.3003,111.3091,3055.0
2020-04-02 09:45:00,126.0,126.35,125.69,125.92,6220.0,111.212,111.5209,110.9384,111.1414,6220.0
2020-04-02 09:50:00,126.12,126.48,125.02,125.25,4357.0,111.3179,111.6357,110.347,110.55,4357.0
2020-04-02 09:55:00,125.28,127.0,125.28,126.87,4237.0,110.5765,112.0946,110.5765,111.9799,4237.0
2020-04-02 10:00:00,126.97,127.29,126.59,126.87,4579.0,112.0682,112.3506,111.7328,111.9799,4579.0
2020-04-02 10:05:00,127.09,127.66,126.72,127.48,6536.0,112.1741,112.6772,111.8475,112.5183,6536.0
2020-04-02 10:10:00,127.76,128.04,127.41,127.86,7065.0,112.7654,113.0126,112.4565,112.8537,7065.0
2020-04-02 10:15:00,127.9,128.01,127.34,127.72,9216.0,112.889,112.9861,112.3947,112.7301,9216.0
2020-04-02 10:20:00,128.0,128.25,127.74,128.25,8408.0,112.9773,113.1979,112.7478,113.1979,8408.0
2020-04-02 10:25:00,128.1,128.2,127.41,127.94,6847.0,113.0655,113.1538,112.4565,112.9243,6847.0
2020-04-02 10:30:00,128.22,129.1,127.9,128.84,10570.0,113.1714,113.9482,112.889,113.7187,10570.0
2020-04-02 10:35:00,128.95,130.27,128.95,129.47,19477.0,113.8158,114.9809,113.8158,114.2747,19477.0
2020-04-02 10:40:00,129.42,129.64,128.32,128.79,13399.0,114.2306,114.4248,113.2597,113.6746,13399.0
2020-04-02 10:45:00,128.87,129.54,127.67,127.68,17132.0,113.7452,114.3365,112.686,112.6948,17132.0
2020-04-02 10:50:00,127.88,128.46,127.46,127.73,14444.0,112.8714,113.3833,112.5006,112.739,14444.0
2020-04-02 10:55:00,127.87,128.62,127.79,128.55,9469.0,112.8625,113.5245,112.7919,113.4627,9469.0
2020-04-02 11:00:00,128.2,128.59,128.08,128.24,10497.0,113.1538,113.498,113.0479,113.1891,10497.0
2020-04-02 11:05:00,128.31,128.43,127.42,127.44,5493.0,113.2509,113.3568,112.4653,112.483,5493.0
2020-04-02 11:10:00,127.42,127.58,127.1,127.39,5707.0,112.4653,112.6066,112.1829,112.4389,5707.0
2020-04-02 11:15:00,127.48,128.04,127.48,127.57,10059.0,112.5183,113.0126,112.5183,112.5977,10059.0
2020-04-02 11:20:00,127.39,127.51,126.79,126.85,36341.0,112.4389,112.5448,111.9093,111.9622,36341.0
2020-04-02 11:25:00,126.8,126.86,126.01,126.32,13169.0,111.9181,111.9711,111.2208,111.4944,13169.0
2020-04-02 11:30:00,126.34,127.22,126.34,126.94,8784.0,111.5121,112.2888,111.5121,112.0417,8784.0
2020-04-02 11:35:00,126.94,127.32,126.11,126.49,10931.0,112.0417,112.3771,111.3091,111.6445,10931.0
2020-04-02 11:40:00,126.58,127.35,126.58,127.08,23538.0,111.7239,112.4036,111.7239,112.1652,23538.0
2020-04-02 11:45:00,126.9,127.55,126.77,127.55,4054.0,112.0064,112.5801,111.8916,112.5801,4054.0
2020-04-02 11:50:00,127.55,127.55,126.71,126.94,17548.0,112.5801,112.5801,111.8387,112.0417,17548.0
2020-04-02 11:55:00,127.06,127.39,127.02,127.12,2624.0,112.1476,112.4389,112.1123,112.2006,2624.0
2020-04-02 12:00:00,127.2,127.26,126.93,127.19,4942.0,112.2712,112.3241,112.0329,112.2623,4942.0
2020-04-02 12:05:00,127.31,127.54,127.19,127.37,4930.0,112.3683,112.5713,112.2623,112.4212,4930.0
2020-04-02 12:10:00,127.28,128.0,127.12,127.81,4484.0,112.3418,112.9773,112.2006,112.8096,4484.0
2020-04-02 12:15:00,127.81,127.81,127.22,127.73,15415.0,112.8096,112.8096,112.2888,112.739,15415.0
2020-04-02 12:20:00,127.59,127.7,127.36,127.52,7904.0,112.6154,112.7125,112.4124,112.5536,7904.0
2020-04-02 12:25:00,127.45,127.77,127.34,127.53,5731.0,112.4918,112.7743,112.3947,112.5624,5731.0
2020-04-02 12:30:00,127.48,127.48,126.98,126.98,3603.0,112.5183,112.5183,112.077,112.077,3603.0
2020-04-02 12:35:00,126.92,127.37,126.92,127.21,7397.0,112.024,112.4212,112.024,112.28,7397.0
2020-04-02 12:40:00,127.27,127.49,126.43,126.55,11501.0,112.3329,112.5271,111.5915,111.6974,11501.0
2020-04-02 12:45:00,126.53,127.49,126.53,127.37,5597.0,111.6798,112.5271,111.6798,112.4212,5597.0
2020-04-02 12:50:00,127.37,127.74,127.22,127.63,4397.0,112.4212,112.7478,112.2888,112.6507,4397.0
2020-04-02 12:55:00,127.54,127.54,127.18,127.4,4320.0,112.5713,112.5713,112.2535,112.4477,4320.0
2020-04-02 13:00:00,127.4,127.72,127.25,127.38,3194.0,112.4477,112.7301,112.3153,112.43,3194.0
2020-04-02 13:05:00,127.2,127.3,127.02,127.04,3417.0,112.2712,112.3594,112.1123,112.1299,3417.0
2020-04-02 13:10:00,127.0,127.0,126.38,126.44,5299.0,112.0946,112.0946,111.5474,111.6004,5299.0
2020-04-02 13:15:00,126.46,126.53,126.0,126.13,5179.0,111.618,111.6798,111.212,111.3267,5179.0
2020-04-02 13:20:00,126.04,126.31,125.81,125.95,5104.0,111.2473,111.4856,111.0443,111.1679,5104.0
2020-04-02 13:25:00,125.89,125.98,125.2,125.2,8739.0,111.1149,111.1943,110.5059,110.5059,8739.0
2020-04-02 13:30:00,125.14,125.51,124.9,125.4,12880.0,110.4529,110.7795,110.2411,110.6824,12880.0
2020-04-02 13:35:00,125.3,125.74,125.3,125.69,4690.0,110.5942,110.9825,110.5942,110.9384,4690.0
2020-04-02 13:40:00,125.76,126.07,125.76,126.0,4292.0,111.0002,111.2738,111.0002,111.212,4292.0
2020-04-02 13:45:00,126.05,126.14,125.87,126.02,7067.0,111.2561,111.3356,111.0973,111.2297,7067.0
2020-04-02 13:50:00,125.92,126.65,125.86,126.33,5711.0,111.1414,111.7857,111.0884,111.5033,5711.0
2020-04-02 13:55:00,126.15,126.3,125.7,125.87,5061.0,111.3444,111.4768,110.9472,111.0973,5061.0
2020-04-02 14:00:00,125.75,125.92,125.39,125.71,6999.0,110.9913,111.1414,110.6736,110.956,6999.0
2020-04-02 14:05:00,125.58,125.68,125.3,125.39,19756.0,110.8413,110.9296,110.5942,110.6736,19756.0
2020-04-02 14:10:00,125.44,126.14,125.41,126.14,6330.0,110.7177,111.3356,110.6912,111.3356,6330.0
2020-04-02 14:15:00,126.09,126.19,125.43,125.43,6144.0,111.2914,111.3797,110.7089,110.7089,6144.0
2020-04-02 14:20:00,125.37,125.7,125.28,125.54,10597.0,110.6559,110.9472,110.5765,110.806,10597.0
2020-04-02 14:25:00,125.54,126.15,125.54,126.15,6136.0,110.806,111.3444,110.806,111.3444,6136.0
2020-04-02 14:30:00,125.92,126.26,125.68,125.85,4822.0,111.1414,111.4415,110.9296,111.0796,4822.0
2020-04-02 14:35:00,125.89,126.39,125.88,126.16,3406.0,111.1149,111.5562,111.1061,111.3532,3406.0
2020-04-02 14:40:00,126.14,126.18,125.69,125.7,4990.0,111.3356,111.3709,110.9384,110.9472,4990.0
2020-04-02 14:45:00,125.57,125.92,125.36,125.63,4540.0,110.8325,111.1414,110.6471,110.8854,4540.0
2020-04-02 14:50:00,125.67,126.45,125.4,126.22,10566.0,110.9207,111.6092,110.6824,111.4062,10566.0
2020-04-02 14:55:00,126.15,126.68,126.06,126.52,4631.0,111.3444,111.8122,111.265,111.671,4631.0
2020-04-02 15:00:00,126.68,126.88,126.13,126.47,7339.0,111.8122,111.9887,111.3267,111.6268,7339.0
2020-04-02 15:05:00,126.42,126.53,126.02,126.53,5136.0,111.5827,111.6798,111.2297,111.6798,5136.0
2020-04-02 15:10:00,126.39,126.64,126.16,126.29,7826.0,111.5562,111.7769,111.3532,111.468,7826.0
2020-04-02 15:15:00,126.35,126.71,125.44,126.47,17865.0,111.5209,111.8387,110.7177,111.6268,17865.0
2020-04-02 15:20:00,126.32,127.02,126.28,126.78,17242.0,111.4944,112.1123,111.4591,111.9005,17242.0
2020-04-02 15:25:00,126.96,127.18,126.75,127.01,23062.0,112.0593,112.2535,111.874,112.1035,23062.0
2020-04-02 15:30:00,127.17,127.51,126.51,126.76,24763.0,112.2447,112.5448,111.6621,111.8828,24763.0
2020-04-02 15:35:00,126.71,126.79,126.02,126.38,17792.0,111.8387,111.9093,111.2297,111.5474,17792.0
2020-04-02 15:40:00,126.26,127.28,126.15,127.12,15519.0,111.4415,112.3418,111.3444,112.2006,15519.0
2020-04-02 15:45:00,127.19,127.46,126.72,126.8,19904.0,112.2623,112.5006,111.8475,111.9181,19904.0
2020-04-02 15:50:00,126.76,128.1,126.76,127.51,57144.0,111.8828,113.0655,111.8828,112.5448,57144.0
2020-04-02 15:55:00,127.46,128.12,127.24,128.06,87156.0,112.5006,113.0832,112.3065,113.0302,87156.0
2020-04-03 09:30:00,127.24,128.37,126.72,126.97,20183.0,112.3065,113.3038,111.8475,112.0682,20183.0
2020-04-03 09:35:00,127.29,127.8,126.51,127.6,10873.0,112.3506,112.8007,111.6621,112.6242,10873.0
2020-04-03 09:40:00,127.88,128.6,127.54,127.94,4900.0,112.8714,113.5069,112.5713,112.9243,4900.0
2020-04-03 09:45:00,127.89,128.0,127.01,127.29,7340.0,112.8802,112.9773,112.1035,112.3506,7340.0
2020-04-03 09:50:00,127.26,127.27,126.47,126.86,10715.0,112.3241,112.3329,111.6268,111.9711,10715.0
2020-04-03 09:55:00,127.0,127.89,127.0,127.5,4737.0,112.0946,112.8802,112.0946,112.536,4737.0
2020-04-03 10:00:00,127.58,127.98,127.35,127.42,1701.0,112.6066,112.9596,112.4036,112.4653,1701.0
2020-04-03 10:05:00,127.44,128.02,127.43,127.61,7506.0,112.483,112.9949,112.4742,112.633,7506.0
2020-04-03 10:10:00,127.77,127.77,126.73,126.73,7448.0,112.7743,112.7743,111.8563,111.8563,7448.0
2020-04-03 10:15:00,126.83,126.84,125.53,126.07,6215.0,111.9446,111.9534,110.7972,111.2738,6215.0
2020-04-03 10:20:00,126.08,126.65,125.96,126.54,6241.0,111.2826,111.7857,111.1767,111.6886,6241.0
2020-04-03 10:25:00,126.62,126.81,126.08,126.08,2896.0,111.7592,111.9269,111.2826,111.2826,2896.0
2020-04-03 10:30:00,126.57,126.59,125.4,125.87,8827.0,111.7151,111.7328,110.6824,111.0973,8827.0
2020-04-03 10:35:00,125.76,125.91,125.61,125.69,13895.0,111.0002,111.1326,110.8678,110.9384,13895.0
2020-04-03 10:40:00,125.81,126.07,125.46,126.07,14844.0,111.0443,111.2738,110.7354,111.2738,14844.0
2020-04-03 10:45:00,126.1,126.48,126.01,126.48,3615.0,111.3003,111.6357,111.2208,111.6357,3615.0
2020-04-03 10:50:00,126.28,126.76,126.28,126.42,1810.0,111.4591,111.8828,111.4591,111.5827,1810.0
2020-04-03 10:55:00,126.18,126.63,126.18,126.63,5015.0,111.3709,111.7681,111.3709,111.7681,5015.0
2020-04-03 11:00:00,126.53,126.77,125.7,125.7,7000.0,111.6798,111.8916,110.9472,110.9472,7000.0
2020-04-03 11:05:00,125.66,125.96,125.36,125.96,8645.0,110.9119,111.1767,110.6471,111.1767,8645.0
2020-04-03 11:10:00,126.09,126.2,125.6,125.81,4474.0,111.2914,111.3885,110.8589,111.0443,4474.0
2020-04-03 11:15:00,125.73,125.87,125.65,125.81,3775.0,110.9737,111.0973,110.9031,111.0443,3775.0
2020-04-03 11:20:00,125.89,126.12,125.54,125.63,4527.0,111.1149,111.3179,110.806,110.8854,4527.0
2020-04-03 11:25:00,125.78,125.9,125.47,125.48,7770.0,111.0178,111.1237,110.7442,110.753,7770.0
2020-04-03 11:30:00,125.49,125.49,125.0,125.26,19226.0,110.7619,110.7619,110.3294,110.5588,19226.0
2020-04-03 11:35:00,125.11,125.4,125.11,125.36,8920.0,110.4265,110.6824,110.4265,110.6471,8920.0
2020-04-03 11:40:00,125.24,125.35,124.91,125.01,11269.0,110.5412,110.6383,110.2499,110.3382,11269.0
2020-04-03 11:45:00,125.07,125.07,124.7,125.03,6461.0,110.3911,110.3911,110.0646,110.3558,6461.0
2020-04-03 11:50:00,125.08,125.16,124.89,125.16,7811.0,110.4,110.4706,110.2323,110.4706,7811.0
2020-04-03 11:55:00,125.14,125.31,125.01,125.11,8470.0,110.4529,110.603,110.3382,110.4265,8470.0
2020-04-03 12:00:00,125.08,125.33,125.05,125.33,7573.0,110.4,110.6206,110.3735,110.6206,7573.0
2020-04-03 12:05:00,125.32,125.32,124.93,125.17,4010.0,110.6118,110.6118,110.2676,110.4794,4010.0
2020-04-03 12:10:00,125.14,125.3,124.89,125.0,4085.0,110.4529,110.5942,110.2323,110.3294,4085.0
2020-04-03 12:15:00,125.0,125.09,124.85,124.98,7227.0,110.3294,110.4088,110.197,110.3117,7227.0
2020-04-03 12:20:00,124.9,125.28,124.9,125.12,6768.0,110.2411,110.5765,110.2411,110.4353,6768.0
2020-04-03 12:25:00,125.0,125.2,124.88,125.14,7000.0,110.3294,110.5059,110.2234,110.4529,7000.0
2020-04-03 12:30:00,125.13,125.53,125.01,125.33,25805.0,110.4441,110.7972,110.3382,110.6206,25805.0
2020-04-03 12:35:00,125.37,125.95,125.35,125.87,4512.0,110.6559,111.1679,110.6383,111.0973,4512.0
2020-04-03 12:40:00,125.89,126.19,125.63,126.16,6111.0,111.1149,111.3797,110.8854,111.3532,6111.0
2020-04-03 12:45:00,126.22,126.25,125.52,125.52,9805.0,111.4062,111.4327,110.7883,110.7883,9805.0
2020-04-03 12:50:00,125.44,125.68,125.14,125.59,10798.0,110.7177,110.9296,110.4529,110.8501,10798.0
2020-04-03 12:55:00,125.75,126.09,125.74,126.08,3488.0,110.9913,111.2914,110.9825,111.2826,3488.0
2020-04-03 13:00:00,126.05,126.18,125.88,126.18,2000.0,111.2561,111.3709,111.1061,111.3709,2000.0
2020-04-03 13:05:00,126.11,126.28,125.95,126.18,5139.0,111.3091,111.4591,111.1679,111.3709,5139.0
2020-04-03 13:10:00,126.1,126.1,125.85,125.88,5116.0,111.3003,111.3003,111.0796,111.1061,5116.0
2020-04-03 13:15:00,125.85,126.0,125.57,125.9,7023.0,111.0796,111.212,110.8325,111.1237,7023.0
2020-04-03 13:20:00,125.83,125.87,125.65,125.78,3664.0,111.062,111.0973,110.9031,111.0178,3664.0
2020-04-03 13:25:00,125.68,125.74,125.43,125.53,2676.0,110.9296,110.9825,110.7089,110.7972,2676.0
2020-04-03 13:30:00,125.43,125.44,125.11,125.16,9074.0,110.7089,110.7177,110.4265,110.4706,9074.0
2020-04-03 13:35:00,125.26,125.61,125.26,125.53,5184.0,110.5588,110.8678,110.5588,110.7972,5184.0
2020-04-03 13:40:00,125.45,125.52,125.09,125.43,5954.0,110.7266,110.7883,110.4088,110.7089,5954.0
2020-04-03 13:45:00,125.43,125.9,125.42,125.76,10713.0,110.7089,111.1237,110.7001,111.0002,10713.0
2020-04-03 13:50:00,125.83,125.98,125.7,125.7,6788.0,111.062,111.1943,110.9472,110.9472,6788.0
2020-04-03 13:55:00,125.66,125.92,125.5,125.81,6976.0,110.9119,111.1414,110.7707,111.0443,6976.0
2020-04-03 14:00:00,125.75,126.17,125.75,125.8,2837.0,110.9913,111.362,110.9913,111.0355,2837.0
2020-04-03 14:05:00,125.73,125.73,125.46,125.53,3847.0,110.9737,110.9737,110.7354,110.7972,3847.0
2020-04-03 14:10:00,125.6,125.61,125.33,125.5,4541.0,110.8589,110.8678,110.6206,110.7707,4541.0
2020-04-03 14:15:00,125.59,125.59,125.28,125.55,6162.0,110.8501,110.8501,110.5765,110.8148,6162.0
2020-04-03 14:20:00,125.49,125.64,125.37,125.45,10683.0,110.7619,110.8943,110.6559,110.7266,10683.0
2020-04-03 14:25:00,125.43,126.17,125.27,125.92,12356.0,110.7089,111.362,110.5677,111.1414,12356.0
2020-04-03 14:30:00,125.88,125.97,125.74,125.78,16440.0,111.1061,111.1855,110.9825,111.0178,16440.0
2020-04-03 14:35:00,125.78,125.95,125.72,125.95,8872.0,111.0178,111.1679,110.9649,111.1679,8872.0
2020-04-03 14:40:00,125.94,126.2,125.85,125.85,9717.0,111.159,111.3885,111.0796,111.0796,9717.0
2020-04-03 14:45:00,125.92,126.25,125.88,126.05,15443.0,111.1414,111.4327,111.1061,111.2561,15443.0
2020-04-03 14:50:00,126.05,126.71,126.0,126.29,9798.0,111.2561,111.8387,111.212,111.468,9798.0
2020-04-03 14:55:00,126.37,126.55,126.35,126.42,27465.0,111.5386,111.6974,111.5209,111.5827,27465.0
2020-04-03 15:00:00,126.43,126.73,125.63,125.73,6440.0,111.5915,111.8563,110.8854,110.9737,6440.0
2020-04-03 15:05:00,125.66,125.81,125.5,125.53,4222.0,110.9119,111.0443,110.7707,110.7972,4222.0
2020-04-03 15:10:00,125.43,125.82,125.41,125.67,4971.0,110.7089,111.0531,110.6912,110.9207,4971.0
2020-04-03 15:15:00,125.7,126.33,125.7,126.11,7292.0,110.9472,111.5033,110.9472,111.3091,7292.0
2020-04-03 15:20:00,126.11,126.11,125.45,125.57,7193.0,111.3091,111.3091,110.7266,110.8325,7193.0
2020-04-03 15:25:00,125.48,125.79,125.32,125.79,7746.0,110.753,111.0266,110.6118,111.0266,7746.0
2020-04-03 15:30:00,125.65,125.86,125.42,125.42,9551.0,110.9031,111.0884,110.7001,110.7001,9551.0
2020-04-03 15:35:00,125.42,125.66,125.24,125.37,13325.0,110.7001,110.9119,110.5412,110.6559,13325.0
2020-04-03 15:40:00,125.4,125.47,124.99,125.11,14769.0,110.6824,110.7442,110.3205,110.4265,14769.0
2020-04-03 15:45:00,125.1,126.18,125.06,125.8,21848.0,110.4176,111.3709,110.3823,111.0355,21848.0
2020-04-03 15:50:00,125.86,126.78,125.85,126.01,33271.0,111.0884,111.9005,111.0796,111.2208,33271.0
2020-04-03 15:55:00,125.91,126.02,125.36,125.69,82784.0,111.1326,111.2297,110.6471,110.9384,82784.0
2020-04-06 09:30:00,131.62,132.62,130.3,131.24,69993.0,116.1724,117.055,115.0073,115.837,69993.0
2020-04-06 09:35:00,131.77,132.71,131.76,132.14,19075.0,116.3048,117.1345,116.296,116.6314,19075.0
2020-04-06 09:40:00,132.21,132.58,132.14,132.58,9470.0,116.6932,117.0197,116.6314,117.0197,9470.0
2020-04-06 09:45:00,132.49,132.95,132.31,132.31,12549.0,116.9403,117.3463,116.7814,116.7814,12549.0
2020-04-06 09:50:00,132.5,133.32,132.43,133.04,15139.0,116.9491,117.6729,116.8873,117.4257,15139.0
2020-04-06 09:55:00,133.22,133.31,132.75,132.93,10182.0,117.5846,117.6641,117.1698,117.3287,10182.0
2020-04-06 10:00:00,132.95,133.39,132.8,132.99,10950.0,117.3463,117.7347,117.2139,117.3816,10950.0
2020-04-06 10:05:00,133.11,133.5,132.84,133.33,10991.0,117.4875,117.8318,117.2492,117.6817,10991.0
2020-04-06 10:10:00,133.32,133.74,133.18,133.26,7480.0,117.6729,118.0436,117.5493,117.6199,7480.0
2020-04-06 10:15:00,133.32,133.54,133.24,133.54,9439.0,117.6729,117.8671,117.6023,117.8671,9439.0
2020-04-06 10:20:00,133.51,133.76,133.42,133.56,13150.0,117.8406,118.0612,117.7612,117.8847,13150.0
2020-04-06 10:25:00,133.49,133.57,132.52,132.62,8789.0,117.8229,117.8935,116.9668,117.055,8789.0
2020-04-06 10:30:00,132.6,132.62,131.89,132.28,9797.0,117.0374,117.055,116.4107,116.7549,9797.0
2020-04-06 10:35:00,132.3,132.56,131.8,132.56,5120.0,116.7726,117.0021,116.3313,117.0021,5120.0
2020-04-06 10:40:00,132.23,132.34,132.14,132.25,6789.0,116.7108,116.8079,116.6314,116.7285,6789.0
2020-04-06 10:45:00,132.35,132.37,131.19,131.19,10883.0,116.8167,116.8344,115.7929,115.7929,10883.0
2020-04-06 10:50:00,131.15,131.82,131.15,131.7,12249.0,115.7576,116.3489,115.7576,116.243,12249.0
2020-04-06 10:55:00,131.67,132.34,131.56,131.8,24210.0,116.2165,116.8079,116.1194,116.3313,24210.0
2020-04-06 11:00:00,131.68,132.02,131.53,131.95,2218.0,116.2254,116.5255,116.093,116.4637,2218.0
2020-04-06 11:05:00,132.09,132.15,131.9,132.06,2470.0,116.5872,116.6402,116.4195,116.5608,2470.0
2020-04-06 11:10:00,132.06,132.17,131.73,131.98,4472.0,116.5608,116.6579,116.2695,116.4902,4472.0
2020-04-06 11:15:00,132.03,132.07,131.82,131.94,4452.0,116.5343,116.5696,116.3489,116.4549,4452.0
2020-04-06 11:20:00,131.81,132.01,131.73,131.97,4290.0,116.3401,116.5166,116.2695,116.4813,4290.0
2020-04-06 11:25:00,131.98,132.38,131.8,132.35,7432.0,116.4902,116.8432,116.3313,116.8167,7432.0
2020-04-06 11:30:00,132.45,132.76,132.25,132.62,7852.0,116.905,117.1786,116.7285,117.055,7852.0
2020-04-06 11:35:00,132.53,132.8,132.38,132.47,12065.0,116.9756,117.2139,116.8432,116.9226,12065.0
2020-04-06 11:40:00,132.41,132.66,132.32,132.38,16492.0,116.8697,117.0903,116.7903,116.8432,16492.0
2020-04-06 11:45:00,132.39,132.99,132.27,132.84,6119.0,116.852,117.3816,116.7461,117.2492,6119.0
2020-04-06 11:50:00,132.69,132.97,132.57,132.9,5656.0,117.1168,117.364,117.0109,117.3022,5656.0
2020-04-06 11:55:00,132.85,132.88,132.43,132.56,7129.0,117.258,117.2845,116.8873,117.0021,7129.0
2020-04-06 12:00:00,132.59,133.14,132.49,133.14,10001.0,117.0286,117.514,116.9403,117.514,10001.0
2020-04-06 12:05:00,133.07,133.12,132.8,132.88,9487.0,117.4522,117.4964,117.2139,117.2845,9487.0
2020-04-06 12:10:00,132.92,133.26,132.59,133.16,6628.0,117.3198,117.6199,117.0286,117.5317,6628.0
2020-04-06 12:15:00,133.13,133.27,132.89,133.22,7206.0,117.5052,117.6288,117.2934,117.5846,7206.0
2020-04-06 12:20:00,133.17,133.44,133.17,133.26,231553.0,117.5405,117.7788,117.5405,117.6199,231553.0
2020-04-06 12:25:00,133.35,133.35,133.06,133.32,13531.0,117.6994,117.6994,117.4434,117.6729,13531.0
2020-04-06 12:30:00,133.38,133.5,133.02,133.15,8326.0,117.7258,117.8318,117.4081,117.5228,8326.0
2020-04-06 12:35:00,133.2,133.33,132.9,133.2,134831.0,117.567,117.6817,117.3022,117.567,134831.0
2020-04-06 12:40:00,133.21,133.26,132.77,133.0,11066.0,117.5758,117.6199,117.1874,117.3904,11066.0
2020-04-06 12:45:00,132.85,133.02,132.7,132.7,10954.0,117.258,117.4081,117.1257,117.1257,10954.0
2020-04-06 12:50:00,132.56,132.88,132.55,132.76,5502.0,117.0021,117.2845,116.9933,117.1786,5502.0
2020-04-06 12:55:00,132.77,132.94,132.62,132.86,10818.0,117.1874,117.3375,117.055,117.2669,10818.0
2020-04-06 13:00:00,132.87,132.92,132.46,132.63,11877.0,117.2757,117.3198,116.9138,117.0639,11877.0
2020-04-06 13:05:00,132.66,132.92,132.65,132.92,5420.0,117.0903,117.3198,117.0815,117.3198,5420.0
2020-04-06 13:10:00,132.93,133.0,132.7,132.77,12075.0,117.3287,117.3904,117.1257,117.1874,12075.0
2020-04-06 13:15:00,132.76,132.8,132.38,132.76,9476.0,117.1786,117.2139,116.8432,117.1786,9476.0
2020-04-06 13:20:00,132.64,132.73,132.31,132.35,6654.0,117.0727,117.1521,116.7814,116.8167,6654.0
2020-04-06 13:25:00,132.39,132.58,132.22,132.28,10242.0,116.852,117.0197,116.702,116.7549,10242.0
2020-04-06 13:30:00,132.33,132.46,131.95,132.1,16729.0,116.7991,116.9138,116.4637,116.5961,16729.0
2020-04-06 13:35:00,132.06,132.15,131.87,132.01,17402.0,116.5608,116.6402,116.3931,116.5166,17402.0
2020-04-06 13:40:00,132.01,132.52,132.0,132.41,11195.0,116.5166,116.9668,116.5078,116.8697,11195.0
2020-04-06 13:45:00,132.46,132.95,132.37,132.73,13718.0,116.9138,117.3463,116.8344,117.1521,13718.0
2020-04-06 13:50:00,132.74,132.93,132.59,132.93,9120.0,117.161,117.3287,117.0286,117.3287,9120.0
2020-04-06 13:55:00,132.86,132.91,132.61,132.67,18220.0,117.2669,117.311,117.0462,117.0992,18220.0
2020-04-06 14:00:00,132.68,132.7,132.41,132.52,8906.0,117.108,117.1257,116.8697,116.9668,8906.0
2020-04-06 14:05:00,132.55,132.74,132.23,132.25,10593.0,116.9933,117.161,116.7108,116.7285,10593.0
2020-04-06 14:10:00,132.2,132.42,132.02,132.03,6054.0,116.6843,116.8785,116.5255,116.5343,6054.0
2020-04-06 14:15:00,131.97,132.25,131.94,132.13,8839.0,116.4813,116.7285,116.4549,116.6226,8839.0
2020-04-06 14:20:00,132.25,132.39,132.09,132.34,9350.0,116.7285,116.852,116.5872,116.8079,9350.0
2020-04-06 14:25:00,132.36,132.37,131.95,132.11,13222.0,116.8256,116.8344,116.4637,116.6049,13222.0
2020-04-06 14:30:00,132.16,132.49,132.11,132.44,46118.0,116.649,116.9403,116.6049,116.8962,46118.0
2020-04-06 14:35:00,132.46,132.8,132.41,132.75,5370.0,116.9138,117.2139,116.8697,117.1698,5370.0
2020-04-06 14:40:00,132.75,132.75,132.22,132.48,11092.0,117.1698,117.1698,116.702,116.9315,11092.0
2020-04-06 14:45:00,132.43,132.82,132.4,132.72,10498.0,116.8873,117.2316,116.8609,117.1433,10498.0
2020-04-06 14:50:00,132.6,132.67,132.42,132.48,18162.0,117.0374,117.0992,116.8785,116.9315,18162.0
2020-04-06 14:55:00,132.42,132.69,132.31,132.57,12365.0,116.8785,117.1168,116.7814,117.0109,12365.0
2020-04-06 15:00:00,132.54,132.61,132.36,132.44,10479.0,116.9844,117.0462,116.8256,116.8962,10479.0
2020-04-06 15:05:00,132.49,132.82,132.48,132.64,17503.0,116.9403,117.2316,116.9315,117.0727,17503.0
2020-04-06 15:10:00,132.64,132.64,132.08,132.39,21200.0,117.0727,117.0727,116.5784,116.852,21200.0
2020-04-06 15:15:00,132.35,132.56,131.99,132.09,20364.0,116.8167,117.0021,116.499,116.5872,20364.0
2020-04-06 15:20:00,132.04,132.81,132.04,132.81,40732.0,116.5431,117.2227,116.5431,117.2227,40732.0
2020-04-06 15:25:00,132.88,132.93,132.43,132.7,81061.0,117.2845,117.3287,116.8873,117.1257,81061.0
2020-04-06 15:30:00,132.76,133.1,132.42,132.86,42425.0,117.1786,117.4787,116.8785,117.2669,42425.0
2020-04-06 15:35:00,132.9,133.16,132.84,133.01,33336.0,117.3022,117.5317,117.2492,117.3993,33336.0
2020-04-06 15:40:00,132.96,133.16,132.6,132.82,34673.0,117.3551,117.5317,117.0374,117.2316,34673.0
2020-04-06 15:45:00,132.82,132.89,132.33,132.75,40542.0,117.2316,117.2934,116.7991,117.1698,40542.0
2020-04-06 15:50:00,132.75,134.0,132.72,133.94,91392.0,117.1698,118.2731,117.1433,118.2201,91392.0
2020-04-06 15:55:00,133.97,134.49,133.69,133.82,170469.0,118.2466,118.7056,117.9995,118.1142,170469.0
2020-04-07 09:30:00,140.41,141.38,139.25,140.0,70160.0,123.9308,124.7869,122.9069,123.5689,70160.0
2020-04-07 09:35:00,139.58,140.19,138.39,138.6,16021.0,123.1982,123.7366,122.1478,122.3332,16021.0
2020-04-07 09:40:00,138.45,138.97,138.4,138.5,11693.0,122.2008,122.6598,122.1567,122.2449,11693.0
2020-04-07 09:45:00,138.69,139.11,138.27,138.36,30054.0,122.4126,122.7833,122.0419,122.1214,30054.0
2020-04-07 09:50:00,138.49,139.25,138.21,138.78,43236.0,122.2361,122.9069,121.989,122.4921,43236.0
2020-04-07 09:55:00,138.78,138.94,138.28,138.5,45410.0,122.4921,122.6333,122.0508,122.2449,45410.0
2020-04-07 10:00:00,138.53,139.03,137.56,137.78,44205.0,122.2714,122.7127,121.4153,121.6094,44205.0
2020-04-07 10:05:00,137.62,137.66,136.88,136.88,30672.0,121.4682,121.5035,120.8151,120.8151,30672.0
2020-04-07 10:10:00,137.02,137.6,136.86,137.0,27108.0,120.9386,121.4506,120.7974,120.921,27108.0
2020-04-07 10:15:00,136.91,137.33,136.39,136.89,20360.0,120.8415,121.2123,120.3826,120.8239,20360.0
2020-04-07 10:20:00,136.8,136.98,135.71,136.11,19155.0,120.7445,120.9033,119.7824,120.1354,19155.0
2020-04-07 10:25:00,136.15,136.61,135.9,136.05,14617.0,120.1707,120.5768,119.9501,120.0825,14617.0
2020-04-07 10:30:00,135.95,137.01,135.93,136.59,23902.0,119.9942,120.9298,119.9766,120.5591,23902.0
2020-04-07 10:35:00,136.6,137.19,136.49,136.61,15382.0,120.5679,121.0887,120.4708,120.5768,15382.0
2020-04-07 10:40:00,136.34,137.22,136.23,136.33,19035.0,120.3384,121.1152,120.2414,120.3296,19035.0
2020-04-07 10:45:00,136.48,136.61,134.91,134.95,27087.0,120.462,120.5768,119.0763,119.1116,27087.0
2020-04-07 10:50:00,134.85,135.24,134.5,134.76,16757.0,119.0233,119.3675,118.7144,118.9439,16757.0
2020-04-07 10:55:00,134.83,135.61,134.83,135.48,15414.0,119.0057,119.6941,119.0057,119.5794,15414.0
2020-04-07 11:00:00,135.42,135.99,135.36,135.99,72830.0,119.5264,120.0295,119.4735,120.0295,72830.0
2020-04-07 11:05:00,136.19,136.9,136.07,136.49,19164.0,120.206,120.8327,120.1001,120.4708,19164.0
2020-04-07 11:10:00,136.48,136.89,136.06,136.79,19389.0,120.462,120.8239,120.0913,120.7356,19389.0
2020-04-07 11:15:00,136.75,137.38,136.75,136.97,18624.0,120.7003,121.2564,120.7003,120.8945,18624.0
2020-04-07 11:20:00,136.91,137.81,136.78,137.3,37629.0,120.8415,121.6359,120.7268,121.1858,37629.0
2020-04-07 11:25:00,137.47,137.87,137.27,137.69,23733.0,121.3358,121.6889,121.1593,121.53,23733.0
2020-04-07 11:30:00,137.76,138.14,137.47,137.59,21097.0,121.5918,121.9272,121.3358,121.4417,21097.0
2020-04-07 11:35:00,137.59,138.42,137.59,138.42,32921.0,121.4417,122.1743,121.4417,122.1743,32921.0
2020-04-07 11:40:00,138.51,138.51,138.13,138.18,18022.0,122.2538,122.2538,121.9184,121.9625,18022.0
2020-04-07 11:45:00,138.26,138.45,138.05,138.18,23274.0,122.0331,122.2008,121.8478,121.9625,23274.0
2020-04-07 11:50:00,138.11,138.21,137.71,138.04,21397.0,121.9007,121.989,121.5477,121.8389,21397.0
2020-04-07 11:55:00,138.04,138.27,137.91,138.18,20705.0,121.8389,122.0419,121.7242,121.9625,20705.0
2020-04-07 12:00:00,138.21,138.58,138.0,138.0,19650.0,121.989,122.3155,121.8036,121.8036,19650.0
2020-04-07 12:05:00,137.97,138.44,137.92,138.33,11881.0,121.7771,122.192,121.733,122.0949,11881.0
2020-04-07 12:10:00,138.31,138.33,138.09,138.25,7950.0,122.0772,122.0949,121.8831,122.0243,7950.0
2020-04-07 12:15:00,138.38,138.76,138.3,138.72,10488.0,122.139,122.4744,122.0684,122.4391,10488.0
2020-04-07 12:20:00,138.74,138.88,138.4,138.4,8639.0,122.4568,122.5803,122.1567,122.1567,8639.0
2020-04-07 12:25:00,138.32,138.5,138.2,138.5,3990.0,122.0861,122.2449,121.9801,122.2449,3990.0
2020-04-07 12:30:00,138.48,138.54,138.22,138.29,6114.0,122.2273,122.2802,121.9978,122.0596,6114.0
2020-04-07 12:35:00,138.22,138.37,138.02,138.11,8945.0,121.9978,122.1302,121.8213,121.9007,8945.0
2020-04-07 12:40:00,138.09,138.2,137.73,138.07,10145.0,121.8831,121.9801,121.5653,121.8654,10145.0
2020-04-07 12:45:00,138.09,138.36,138.05,138.24,6737.0,121.8831,122.1214,121.8478,122.0155,6737.0
2020-04-07 12:50:00,138.13,138.18,137.87,137.99,5427.0,121.9184,121.9625,121.6889,121.7948,5427.0
2020-04-07 12:55:00,137.84,138.13,137.84,138.01,18746.0,121.6624,121.9184,121.6624,121.8124,18746.0
2020-04-07 13:00:00,137.99,138.07,137.61,137.64,9913.0,121.7948,121.8654,121.4594,121.4859,9913.0
2020-04-07 13:05:00,137.64,138.01,137.37,137.6,10847.0,121.4859,121.8124,121.2476,121.4506,10847.0
2020-04-07 13:10:00,137.49,137.79,137.41,137.79,10202.0,121.3535,121.6183,121.2829,121.6183,10202.0
2020-04-07 13:15:00,137.63,137.68,136.77,136.81,7948.0,121.477,121.5212,120.718,120.7533,7948.0
2020-04-07 13:20:00,136.7,136.85,136.48,136.84,17193.0,120.6562,120.7886,120.462,120.7798,17193.0
2020-04-07 13:25:00,136.77,137.24,136.66,137.06,9006.0,120.718,121.1328,120.6209,120.9739,9006.0
2020-04-07 13:30:00,137.08,137.17,136.84,137.01,10308.0,120.9916,121.071,120.7798,120.9298,10308.0
2020-04-07 13:35:00,137.11,137.17,136.9,137.05,12578.0,121.0181,121.071,120.8327,120.9651,12578.0
2020-04-07 13:40:00,137.0,137.22,136.91,137.04,16489.0,120.921,121.1152,120.8415,120.9563,16489.0
2020-04-07 13:45:00,136.98,137.43,136.9,137.0,7163.0,120.9033,121.3005,120.8327,120.921,7163.0
2020-04-07 13:50:00,137.0,137.31,136.83,137.13,14802.0,120.921,121.1946,120.7709,121.0357,14802.0
2020-04-07 13:55:00,137.06,137.12,136.88,136.98,19659.0,120.9739,121.0269,120.8151,120.9033,19659.0
2020-04-07 14:00:00,136.99,137.11,136.85,137.0,56146.0,120.9122,121.0181,120.7886,120.921,56146.0
2020-04-07 14:05:00,137.0,137.06,136.39,136.55,27359.0,120.921,120.9739,120.3826,120.5238,27359.0
2020-04-07 14:10:00,136.52,136.88,136.41,136.51,10433.0,120.4973,120.8151,120.4002,120.4885,10433.0
2020-04-07 14:15:00,136.41,136.71,136.36,136.5,22400.0,120.4002,120.665,120.3561,120.4797,22400.0
2020-04-07 14:20:00,136.5,136.94,136.46,136.8,15032.0,120.4797,120.868,120.4444,120.7445,15032.0
2020-04-07 14:25:00,136.75,137.35,136.69,136.79,12595.0,120.7003,121.2299,120.6474,120.7356,12595.0
2020-04-07 14:30:00,136.86,137.12,136.36,136.49,22640.0,120.7974,121.0269,120.3561,120.4708,22640.0
2020-04-07 14:35:00,136.5,136.68,136.35,136.54,32583.0,120.4797,120.6385,120.3473,120.515,32583.0
2020-04-07 14:40:00,136.51,136.55,135.78,135.84,29437.0,120.4885,120.5238,119.8442,119.8971,29437.0
2020-04-07 14:45:00,135.79,136.09,135.6,135.62,19865.0,119.853,120.1178,119.6853,119.7029,19865.0
2020-04-07 14:50:00,135.64,135.98,135.45,135.57,38399.0,119.7206,120.0207,119.5529,119.6588,38399.0
2020-04-07 14:55:00,135.48,135.83,135.33,135.61,29251.0,119.5794,119.8883,119.447,119.6941,29251.0
2020-04-07 15:00:00,135.75,136.3,135.75,136.25,19215.0,119.8177,120.3031,119.8177,120.259,19215.0
2020-04-07 15:05:00,136.18,136.86,135.92,136.85,22552.0,120.1972,120.7974,119.9677,120.7886,22552.0
2020-04-07 15:10:00,136.78,137.13,136.72,136.91,20583.0,120.7268,121.0357,120.6738,120.8415,20583.0
2020-04-07 15:15:00,136.84,136.99,136.41,136.41,78916.0,120.7798,120.9122,120.4002,120.4002,78916.0
2020-04-07 15:20:00,136.41,136.56,135.51,135.51,28422.0,120.4002,120.5326,119.6059,119.6059,28422.0
2020-04-07 15:25:00,135.52,136.08,135.23,135.23,25333.0,119.6147,120.109,119.3587,119.3587,25333.0
2020-04-07 15:30:00,135.28,136.07,134.97,136.01,55259.0,119.4029,120.1001,119.1292,120.0472,55259.0
2020-04-07 15:35:00,136.06,136.27,135.4,136.04,61846.0,120.0913,120.2767,119.5088,120.0737,61846.0
2020-04-07 15:40:00,136.07,136.81,135.98,136.13,36946.0,120.1001,120.7533,120.0207,120.1531,36946.0
2020-04-07 15:45:00,136.02,136.57,136.0,136.51,43828.0,120.056,120.5415,120.0383,120.4885,43828.0
2020-04-07 15:50:00,136.33,136.33,134.85,135.07,87518.0,120.3296,120.3296,119.0233,119.2175,87518.0
2020-04-07 15:55:00,135.24,135.93,134.18,134.37,165550.0,119.3675,119.9766,118.432,118.5997,165550.0
2020-04-08 09:30:00,135.34,136.0,134.62,134.94,24511.0,120.4122,120.9994,119.7716,120.0563,24511.0
2020-04-08 09:35:00,134.99,135.2,134.04,134.59,8675.0,120.1008,120.2877,119.2556,119.7449,8675.0
2020-04-08 09:40:00,135.06,135.33,134.62,134.72,7915.0,120.1631,120.4033,119.7716,119.8606,7915.0
2020-04-08 09:45:00,134.76,135.31,134.55,134.92,3629.0,119.8962,120.3855,119.7094,120.0385,3629.0
2020-04-08 09:50:00,134.54,135.26,134.52,135.13,4788.0,119.7005,120.341,119.6827,120.2254,4788.0
2020-04-08 09:55:00,134.9,135.59,134.86,134.93,5517.0,120.0208,120.6346,119.9852,120.0474,5517.0
2020-04-08 10:00:00,134.66,135.13,134.66,134.7,7744.0,119.8072,120.2254,119.8072,119.8428,7744.0
2020-04-08 10:05:00,134.51,134.84,134.21,134.84,4127.0,119.6738,119.9674,119.4069,119.9674,4127.0
2020-04-08 10:10:00,134.97,135.09,134.58,134.91,9421.0,120.083,120.1898,119.736,120.0296,9421.0
2020-04-08 10:15:00,134.9,135.25,134.71,135.18,7664.0,120.0208,120.3321,119.8517,120.2699,7664.0
2020-04-08 10:20:00,135.24,135.64,134.98,135.1,20373.0,120.3233,120.6791,120.0919,120.1987,20373.0
2020-04-08 10:25:00,135.06,135.94,135.03,135.94,16688.0,120.1631,120.946,120.1364,120.946,16688.0
2020-04-08 10:30:00,135.94,135.95,135.49,135.79,13843.0,120.946,120.9549,120.5457,120.8126,13843.0
2020-04-08 10:35:00,135.79,135.89,135.59,135.7,7143.0,120.8126,120.9016,120.6346,120.7325,7143.0
2020-04-08 10:40:00,135.69,135.9,134.9,135.23,6141.0,120.7236,120.9105,120.0208,120.3144,6141.0
2020-04-08 10:45:00,135.43,135.6,135.22,135.5,9478.0,120.4923,120.6435,120.3055,120.5546,9478.0
2020-04-08 10:50:00,135.61,136.09,135.4,135.96,11224.0,120.6524,121.0795,120.4656,120.9638,11224.0
2020-04-08 10:55:00,135.82,136.2,135.81,136.2,3053.0,120.8393,121.1774,120.8304,121.1774,3053.0
2020-04-08 11:00:00,136.25,136.48,136.03,136.03,17570.0,121.2219,121.4265,121.0261,121.0261,17570.0
2020-04-08 11:05:00,136.0,136.2,135.66,136.02,13261.0,120.9994,121.1774,120.6969,121.0172,13261.0
2020-04-08 11:10:00,136.03,136.53,135.85,136.29,17784.0,121.0261,121.471,120.866,121.2574,17784.0
2020-04-08 11:15:00,136.22,136.85,136.22,136.53,9103.0,121.1952,121.7557,121.1952,121.471,9103.0
2020-04-08 11:20:00,136.68,136.86,136.34,136.55,15769.0,121.6044,121.7646,121.3019,121.4888,15769.0
2020-04-08 11:25:00,136.47,136.66,136.28,136.43,23410.0,121.4176,121.5866,121.2485,121.382,23410.0
2020-04-08 11:30:00,136.51,136.86,136.35,136.86,18586.0,121.4532,121.7646,121.3108,121.7646,18586.0
2020-04-08 11:35:00,136.84,137.43,136.72,137.38,11420.0,121.7468,122.2717,121.64,122.2272,11420.0
2020-04-08 11:40:00,137.43,137.54,137.2,137.35,7018.0,122.2717,122.3696,122.0671,122.2005,7018.0
2020-04-08 11:45:00,137.29,137.66,137.27,137.48,11200.0,122.1471,122.4763,122.1293,122.3162,11200.0
2020-04-08 11:50:00,137.45,137.45,137.09,137.37,5944.0,122.2895,122.2895,121.9692,122.2183,5944.0
2020-04-08 11:55:00,137.5,137.54,137.09,137.25,18486.0,122.334,122.3696,121.9692,122.1116,18486.0
2020-04-08 12:00:00,137.26,137.28,136.81,137.13,6520.0,122.1204,122.1382,121.7201,122.0048,6520.0
2020-04-08 12:05:00,137.03,137.03,136.57,136.7,3822.0,121.9158,121.9158,121.5066,121.6222,3822.0
2020-04-08 12:10:00,136.68,136.93,136.46,136.78,7062.0,121.6044,121.8268,121.4087,121.6934,7062.0
2020-04-08 12:15:00,136.89,137.68,136.85,137.3,27708.0,121.7913,122.4941,121.7557,122.156,27708.0
2020-04-08 12:20:00,137.32,137.74,137.3,137.67,6270.0,122.1738,122.5475,122.156,122.4852,6270.0
2020-04-08 12:25:00,137.63,137.79,137.41,137.75,12618.0,122.4496,122.592,122.2539,122.5564,12618.0
2020-04-08 12:30:00,137.75,137.87,137.39,137.69,10050.0,122.5564,122.6632,122.2361,122.503,10050.0
2020-04-08 12:35:00,137.71,137.89,137.38,137.74,55831.0,122.5208,122.681,122.2272,122.5475,55831.0
2020-04-08 12:40:00,137.76,137.8,137.39,137.65,9128.0,122.5653,122.6009,122.2361,122.4674,9128.0
2020-04-08 12:45:00,137.65,137.91,137.58,137.78,9958.0,122.4674,122.6988,122.4052,122.5831,9958.0
2020-04-08 12:50:00,137.85,137.87,137.39,137.49,10192.0,122.6454,122.6632,122.2361,122.3251,10192.0
2020-04-08 12:55:00,137.41,137.64,136.88,137.06,50311.0,122.2539,122.4585,121.7824,121.9425,50311.0
2020-04-08 13:00:00,137.16,137.24,136.84,137.13,14262.0,122.0315,122.1027,121.7468,122.0048,14262.0
2020-04-08 13:05:00,136.98,137.24,136.87,137.02,6312.0,121.8713,122.1027,121.7735,121.9069,6312.0
2020-04-08 13:10:00,137.0,137.34,136.84,137.34,6904.0,121.8891,122.1916,121.7468,122.1916,6904.0
2020-04-08 13:15:00,137.34,137.46,137.2,137.46,6263.0,122.1916,122.2984,122.0671,122.2984,6263.0
2020-04-08 13:20:00,137.57,138.04,137.57,138.04,5874.0,122.3963,122.8144,122.3963,122.8144,5874.0
2020-04-08 13:25:00,138.18,138.38,137.96,138.09,16115.0,122.939,123.1169,122.7432,122.8589,16115.0
2020-04-08 13:30:00,138.16,138.23,137.41,137.54,6799.0,122.9212,122.9835,122.2539,122.3696,6799.0
2020-04-08 13:35:00,137.47,137.47,136.75,136.88,11558.0,122.3073,122.3073,121.6667,121.7824,11558.0
2020-04-08 13:40:00,136.91,137.11,136.89,137.11,6580.0,121.8091,121.987,121.7913,121.987,6580.0
2020-04-08 13:45:00,137.16,137.36,136.82,136.83,7556.0,122.0315,122.2094,121.729,121.7379,7556.0
2020-04-08 13:50:00,136.83,137.2,136.82,137.07,11925.0,121.7379,122.0671,121.729,121.9514,11925.0
2020-04-08 13:55:00,136.98,137.06,136.72,136.83,5849.0,121.8713,121.9425,121.64,121.7379,5849.0
2020-04-08 14:00:00,136.82,137.09,136.82,136.95,14058.0,121.729,121.9692,121.729,121.8446,14058.0
2020-04-08 14:05:00,136.96,137.18,136.81,136.88,15634.0,121.8535,122.0493,121.7201,121.7824,15634.0
2020-04-08 14:10:00,136.9,137.02,136.55,136.69,13249.0,121.8002,121.9069,121.4888,121.6133,13249.0
2020-04-08 14:15:00,136.64,137.01,136.64,136.86,12871.0,121.5688,121.898,121.5688,121.7646,12871.0
2020-04-08 14:20:00,136.93,137.12,136.68,137.0,18572.0,121.8268,121.9959,121.6044,121.8891,18572.0
2020-04-08 14:25:00,137.03,137.07,136.87,136.9,30067.0,121.9158,121.9514,121.7735,121.8002,30067.0
2020-04-08 14:30:00,136.94,137.05,136.89,136.91,18972.0,121.8357,121.9336,121.7913,121.8091,18972.0
2020-04-08 14:35:00,136.91,137.06,136.85,136.98,30702.0,121.8091,121.9425,121.7557,121.8713,30702.0
2020-04-08 14:40:00,137.0,137.05,136.72,136.72,21112.0,121.8891,121.9336,121.64,121.64,21112.0
2020-04-08 14:45:00,136.67,136.79,136.41,136.41,13387.0,121.5955,121.7023,121.3642,121.3642,13387.0
2020-04-08 14:50:00,136.5,136.71,136.5,136.66,8493.0,121.4443,121.6311,121.4443,121.5866,8493.0
2020-04-08 14:55:00,136.71,137.04,136.58,136.94,9752.0,121.6311,121.9247,121.5155,121.8357,9752.0
2020-04-08 15:00:00,136.94,137.13,136.8,137.11,14617.0,121.8357,122.0048,121.7112,121.987,14617.0
2020-04-08 15:05:00,137.03,137.41,136.98,137.34,17388.0,121.9158,122.2539,121.8713,122.1916,17388.0
2020-04-08 15:10:00,137.31,137.32,136.86,136.86,16403.0,122.1649,122.1738,121.7646,121.7646,16403.0
2020-04-08 15:15:00,136.81,137.16,136.76,137.03,15024.0,121.7201,122.0315,121.6756,121.9158,15024.0
2020-04-08 15:20:00,137.05,137.09,136.62,137.0,16320.0,121.9336,121.9692,121.551,121.8891,16320.0
2020-04-08 15:25:00,137.0,137.55,136.99,137.54,18965.0,121.8891,122.3785,121.8802,122.3696,18965.0
2020-04-08 15:30:00,137.57,138.08,137.16,137.25,15324.0,122.3963,122.85,122.0315,122.1116,15324.0
2020-04-08 15:35:00,137.19,137.19,136.9,137.04,16513.0,122.0582,122.0582,121.8002,121.9247,16513.0
2020-04-08 15:40:00,137.02,137.3,136.64,137.27,36200.0,121.9069,122.156,121.5688,122.1293,36200.0
2020-04-08 15:45:00,137.22,137.66,137.17,137.61,19315.0,122.0849,122.4763,122.0404,122.4318,19315.0
2020-04-08 15:50:00,138.16,138.31,137.77,137.81,29154.0,122.9212,123.0546,122.5742,122.6098,29154.0
2020-04-08 15:55:00,137.88,137.88,136.86,137.31,87972.0,122.6721,122.6721,121.7646,122.1649,87972.0
2020-04-09 09:30:00,140.35,140.84,139.77,140.06,34749.0,124.8696,125.3056,124.3536,124.6116,34749.0
2020-04-09 09:35:00,140.42,141.42,140.25,141.15,32617.0,124.9319,125.8216,124.7807,125.5814,32617.0
2020-04-09 09:40:00,141.25,142.0,141.25,141.79,26066.0,125.6704,126.3376,125.6704,126.1508,26066.0
2020-04-09 09:45:00,141.91,142.03,141.41,142.03,9229.0,126.2576,126.3643,125.8127,126.3643,9229.0
2020-04-09 09:50:00,142.21,142.46,141.93,141.99,10774.0,126.5245,126.7469,126.2754,126.3287,10774.0
2020-04-09 09:55:00,142.19,142.37,141.75,142.0,13461.0,126.5067,126.6668,126.1152,126.3376,13461.0
2020-04-09 10:00:00,142.27,142.27,141.44,141.44,48555.0,126.5779,126.5779,125.8394,125.8394,48555.0
2020-04-09 10:05:00,141.43,141.44,140.18,140.44,23378.0,125.8305,125.8394,124.7184,124.9497,23378.0
2020-04-09 10:10:00,140.34,140.87,140.31,140.72,32181.0,124.8607,125.3323,124.834,125.1988,32181.0
2020-04-09 10:15:00,140.72,140.81,140.3,140.34,7559.0,125.1988,125.2789,124.8251,124.8607,7559.0
2020-04-09 10:20:00,140.29,140.68,140.09,140.36,14733.0,124.8162,125.1632,124.6383,124.8785,14733.0
2020-04-09 10:25:00,140.42,141.37,140.32,140.73,7014.0,124.9319,125.7771,124.8429,125.2077,7014.0
2020-04-09 10:30:00,140.69,141.5,140.41,141.5,12669.0,125.1721,125.8928,124.923,125.8928,12669.0
2020-04-09 10:35:00,141.48,141.68,140.68,141.61,10992.0,125.875,126.0529,125.1632,125.9907,10992.0
2020-04-09 10:40:00,141.56,141.57,140.87,140.87,9914.0,125.9462,125.9551,125.3323,125.3323,9914.0
2020-04-09 10:45:00,140.88,141.21,140.71,140.93,30990.0,125.3412,125.6348,125.1899,125.3857,30990.0
2020-04-09 10:50:00,140.94,141.05,140.29,140.44,20394.0,125.3946,125.4924,124.8162,124.9497,20394.0
2020-04-09 10:55:00,140.29,140.78,139.71,140.14,23649.0,124.8162,125.2522,124.3002,124.6828,23649.0
2020-04-09 11:00:00,140.13,140.13,138.92,139.08,22059.0,124.6739,124.6739,123.5974,123.7397,22059.0
2020-04-09 11:05:00,139.11,139.48,138.61,139.48,11596.0,123.7664,124.0956,123.3215,124.0956,11596.0
2020-04-09 11:10:00,139.48,139.85,139.2,139.43,15429.0,124.0956,124.4248,123.8465,124.0511,15429.0
2020-04-09 11:15:00,139.39,139.62,139.01,139.45,7093.0,124.0155,124.2201,123.6774,124.0689,7093.0
2020-04-09 11:20:00,139.69,139.74,139.23,139.3,6376.0,124.2824,124.3269,123.8732,123.9354,6376.0
2020-04-09 11:25:00,139.31,139.35,138.95,139.06,15502.0,123.9443,123.9799,123.624,123.7219,15502.0
2020-04-09 11:30:00,138.93,139.03,138.64,138.68,11838.0,123.6063,123.6952,123.3482,123.3838,11838.0
2020-04-09 11:35:00,138.7,139.6,138.61,139.35,5006.0,123.4016,124.2024,123.3215,123.9799,5006.0
2020-04-09 11:40:00,139.36,139.6,138.85,139.46,24400.0,123.9888,124.2024,123.5351,124.0778,24400.0
2020-04-09 11:45:00,139.57,139.65,138.98,139.29,22689.0,124.1757,124.2468,123.6507,123.9265,22689.0
2020-04-09 11:50:00,139.41,139.41,138.83,138.97,16241.0,124.0333,124.0333,123.5173,123.6418,16241.0
2020-04-09 11:55:00,138.99,139.28,138.89,139.24,21846.0,123.6596,123.9176,123.5707,123.8821,21846.0
2020-04-09 12:00:00,139.27,139.39,138.97,139.39,15356.0,123.9087,124.0155,123.6418,124.0155,15356.0
2020-04-09 12:05:00,139.26,139.69,139.08,139.64,25941.0,123.8999,124.2824,123.7397,124.2379,25941.0
2020-04-09 12:10:00,139.53,139.56,139.13,139.48,20249.0,124.1401,124.1668,123.7842,124.0956,20249.0
2020-04-09 12:15:00,139.43,139.73,139.37,139.73,14270.0,124.0511,124.318,123.9977,124.318,14270.0
2020-04-09 12:20:00,139.67,139.98,139.43,139.89,40000.0,124.2646,124.5404,124.0511,124.4604,40000.0
2020-04-09 12:25:00,139.81,139.86,139.42,139.51,10613.0,124.3892,124.4337,124.0422,124.1223,10613.0
2020-04-09 12:30:00,139.51,139.85,139.5,139.67,9752.0,124.1223,124.4248,124.1134,124.2646,9752.0
2020-04-09 12:35:00,139.82,139.83,139.58,139.83,4835.0,124.3981,124.407,124.1846,124.407,4835.0
2020-04-09 12:40:00,139.85,140.04,139.68,139.99,8722.0,124.4248,124.5938,124.2735,124.5493,8722.0
2020-04-09 12:45:00,140.03,140.33,139.9,140.2,5374.0,124.5849,124.8518,124.4693,124.7362,5374.0
2020-04-09 12:50:00,140.12,140.26,139.8,140.0,6223.0,124.665,124.7896,124.3803,124.5582,6223.0
2020-04-09 12:55:00,140.0,140.5,139.98,140.04,6547.0,124.5582,125.0031,124.5404,124.5938,6547.0
2020-04-09 13:00:00,140.01,140.25,139.85,139.94,29125.0,124.5671,124.7807,124.4248,124.5048,29125.0
2020-04-09 13:05:00,139.96,140.21,139.91,140.14,11337.0,124.5226,124.7451,124.4782,124.6828,11337.0
2020-04-09 13:10:00,140.31,140.32,139.94,140.23,20134.0,124.834,124.8429,124.5048,124.7629,20134.0
2020-04-09 13:15:00,140.29,140.64,140.18,140.64,14511.0,124.8162,125.1276,124.7184,125.1276,14511.0
2020-04-09 13:20:00,140.6,140.61,140.16,140.25,9498.0,125.0921,125.1009,124.7006,124.7807,9498.0
2020-04-09 13:25:00,140.28,140.61,140.22,140.55,36343.0,124.8073,125.1009,124.754,125.0476,36343.0
2020-04-09 13:30:00,140.57,140.73,140.43,140.53,7804.0,125.0654,125.2077,124.9408,125.0298,7804.0
2020-04-09 13:35:00,140.58,140.59,139.75,139.8,11443.0,125.0743,125.0832,124.3358,124.3803,11443.0
2020-04-09 13:40:00,139.85,140.18,139.85,139.89,6668.0,124.4248,124.7184,124.4248,124.4604,6668.0
2020-04-09 13:45:00,139.89,139.94,139.56,139.77,9451.0,124.4604,124.5048,124.1668,124.3536,9451.0
2020-04-09 13:50:00,139.71,139.98,139.49,139.72,11510.0,124.3002,124.5404,124.1045,124.3091,11510.0
2020-04-09 13:55:00,139.66,140.2,139.62,140.07,17860.0,124.2557,124.7362,124.2201,124.6205,17860.0
2020-04-09 14:00:00,140.15,140.28,139.82,139.82,7486.0,124.6917,124.8073,124.3981,124.3981,7486.0
2020-04-09 14:05:00,139.76,139.86,139.5,139.75,18737.0,124.3447,124.4337,124.1134,124.3358,18737.0
2020-04-09 14:10:00,139.85,140.25,139.7,140.01,64885.0,124.4248,124.7807,124.2913,124.5671,64885.0
2020-04-09 14:15:00,139.97,140.1,139.75,139.97,17962.0,124.5315,124.6472,124.3358,124.5315,17962.0
2020-04-09 14:20:00,139.83,139.99,139.5,139.85,11616.0,124.407,124.5493,124.1134,124.4248,11616.0
2020-04-09 14:25:00,139.83,140.16,139.7,139.75,10226.0,124.407,124.7006,124.2913,124.3358,10226.0
2020-04-09 14:30:00,139.75,140.3,139.69,139.83,13672.0,124.3358,124.8251,124.2824,124.407,13672.0
2020-04-09 14:35:00,139.88,140.04,139.76,139.99,10897.0,124.4515,124.5938,124.3447,124.5493,10897.0
2020-04-09 14:40:00,140.04,140.04,139.7,139.96,9238.0,124.5938,124.5938,124.2913,124.5226,9238.0
2020-04-09 14:45:00,139.97,140.1,139.42,139.6,14903.0,124.5315,124.6472,124.0422,124.2024,14903.0
2020-04-09 14:50:00,139.61,139.67,139.11,139.19,25668.0,124.2112,124.2646,123.7664,123.8376,25668.0
2020-04-09 14:55:00,139.14,139.82,139.13,139.79,50143.0,123.7931,124.3981,123.7842,124.3714,50143.0
2020-04-09 15:00:00,139.72,140.0,139.59,139.74,39491.0,124.3091,124.5582,124.1935,124.3269,39491.0
2020-04-09 15:05:00,139.73,140.09,139.6,140.09,41606.0,124.318,124.6383,124.2024,124.6383,41606.0
2020-04-09 15:10:00,140.11,140.43,139.98,140.38,19325.0,124.6561,124.9408,124.5404,124.8963,19325.0
2020-04-09 15:15:00,140.4,140.55,139.76,139.76,15333.0,124.9141,125.0476,124.3447,124.3447,15333.0
2020-04-09 15:20:00,139.82,140.16,139.8,139.96,22779.0,124.3981,124.7006,124.3803,124.5226,22779.0
2020-04-09 15:25:00,139.91,140.14,139.84,140.14,25352.0,124.4782,124.6828,124.4159,124.6828,25352.0
2020-04-09 15:30:00,140.15,140.52,140.15,140.27,25029.0,124.6917,125.0209,124.6917,124.7985,25029.0
2020-04-09 15:35:00,140.32,140.41,139.91,140.41,33178.0,124.8429,124.923,124.4782,124.923,33178.0
2020-04-09 15:40:00,140.4,140.57,140.24,140.49,29749.0,124.9141,125.0654,124.7718,124.9942,29749.0
2020-04-09 15:45:00,140.59,140.67,140.32,140.45,40026.0,125.0832,125.1543,124.8429,124.9586,40026.0
2020-04-09 15:50:00,140.46,141.09,140.45,140.72,42117.0,124.9675,125.528,124.9586,125.1988,42117.0
2020-04-09 15:55:00,140.65,141.11,140.65,140.88,105250.0,125.1365,125.5458,125.1365,125.3412,105250.0
2020-04-13 09:30:00,140.94,141.43,140.18,140.29,46075.0,125.3946,125.8305,124.7184,124.8162,46075.0
2020-04-13 09:35:00,140.39,140.54,139.56,140.4,20741.0,124.9052,125.0387,124.1668,124.9141,20741.0
2020-04-13 09:40:00,140.36,140.62,139.71,139.71,27826.0,124.8785,125.1098,124.3002,124.3002,27826.0
2020-04-13 09:45:00,139.88,139.88,138.63,138.95,9343.0,124.4515,124.4515,123.3393,123.624,9343.0
2020-04-13 09:50:00,138.88,139.58,138.82,139.36,7929.0,123.5618,124.1846,123.5084,123.9888,7929.0
2020-04-13 09:55:00,139.43,139.69,138.65,138.92,8453.0,124.0511,124.2824,123.3571,123.5974,8453.0
2020-04-13 10:00:00,138.93,139.16,138.61,138.97,13107.0,123.6063,123.8109,123.3215,123.6418,13107.0
2020-04-13 10:05:00,139.2,139.27,138.77,138.83,5349.0,123.8465,123.9087,123.4639,123.5173,5349.0
2020-04-13 10:10:00,138.96,138.96,138.5,138.62,11331.0,123.6329,123.6329,123.2237,123.3304,11331.0
2020-04-13 10:15:00,138.55,138.62,138.16,138.37,15820.0,123.2682,123.3304,122.9212,123.108,15820.0
2020-04-13 10:20:00,138.5,138.64,138.27,138.39,14461.0,123.2237,123.3482,123.019,123.1258,14461.0
2020-04-13 10:25:00,138.74,138.8,138.49,138.8,5751.0,123.4372,123.4906,123.2148,123.4906,5751.0
2020-04-13 10:30:00,138.7,138.95,138.51,138.66,5644.0,123.4016,123.624,123.2326,123.366,5644.0
2020-04-13 10:35:00,138.65,138.75,138.22,138.22,4672.0,123.3571,123.4461,122.9746,122.9746,4672.0
2020-04-13 10:40:00,138.16,138.38,138.07,138.3,15456.0,122.9212,123.1169,122.8411,123.0457,15456.0
2020-04-13 10:45:00,138.42,138.52,138.23,138.3,6910.0,123.1525,123.2415,122.9835,123.0457,6910.0
2020-04-13 10:50:00,138.32,138.34,137.42,137.63,14491.0,123.0635,123.0813,122.2628,122.4496,14491.0
2020-04-13 10:55:00,137.65,137.97,137.6,137.91,8306.0,122.4674,122.7521,122.4229,122.6988,8306.0
2020-04-13 11:00:00,137.85,137.93,137.49,137.64,13644.0,122.6454,122.7165,122.3251,122.4585,13644.0
2020-04-13 11:05:00,137.75,137.75,137.34,137.34,16381.0,122.5564,122.5564,122.1916,122.1916,16381.0
2020-04-13 11:10:00,137.53,138.22,137.53,137.88,18625.0,122.3607,122.9746,122.3607,122.6721,18625.0
2020-04-13 11:15:00,137.98,138.19,137.93,138.0,18117.0,122.761,122.9479,122.7165,122.7788,18117.0
2020-04-13 11:20:00,137.97,138.35,137.82,138.3,18538.0,122.7521,123.0902,122.6187,123.0457,18538.0
2020-04-13 11:25:00,138.26,138.58,138.22,138.43,15444.0,123.0102,123.2949,122.9746,123.1614,15444.0
2020-04-13 11:30:00,138.43,138.47,138.01,138.07,19644.0,123.1614,123.197,122.7877,122.8411,19644.0
2020-04-13 11:35:00,138.06,138.48,138.0,138.43,8895.0,122.8322,123.2059,122.7788,123.1614,8895.0
2020-04-13 11:40:00,138.48,138.48,137.95,137.95,14785.0,123.2059,123.2059,122.7343,122.7343,14785.0
2020-04-13 11:45:00,138.05,138.59,138.04,138.57,6865.0,122.8233,123.3038,122.8144,123.286,6865.0
2020-04-13 11:50:00,138.56,138.94,138.53,138.94,6301.0,123.2771,123.6151,123.2504,123.6151,6301.0
2020-04-13 11:55:00,138.87,138.99,138.51,138.61,11732.0,123.5529,123.6596,123.2326,123.3215,11732.0
2020-04-13 12:00:00,138.64,138.99,138.52,138.94,7730.0,123.3482,123.6596,123.2415,123.6151,7730.0
2020-04-13 12:05:00,139.02,139.17,138.88,139.0,4889.0,123.6863,123.8198,123.5618,123.6685,4889.0
2020-04-13 12:10:00,139.08,139.23,138.96,139.23,5293.0,123.7397,123.8732,123.6329,123.8732,5293.0
2020-04-13 12:15:00,139.29,139.44,139.16,139.41,8534.0,123.9265,124.06,123.8109,124.0333,8534.0
2020-04-13 12:20:00,139.47,139.67,139.35,139.53,12754.0,124.0867,124.2646,123.9799,124.1401,12754.0
2020-04-13 12:25:00,139.54,139.6,139.27,139.38,17199.0,124.149,124.2024,123.9087,124.0066,17199.0
2020-04-13 12:30:00,139.33,139.38,138.68,138.73,25902.0,123.9621,124.0066,123.3838,123.4283,25902.0
2020-04-13 12:35:00,138.64,138.77,138.46,138.72,10021.0,123.3482,123.4639,123.1881,123.4194,10021.0
2020-04-13 12:40:00,138.81,139.05,138.65,138.74,3950.0,123.4995,123.713,123.3571,123.4372,3950.0
2020-04-13 12:45:00,138.86,139.09,138.72,138.72,4679.0,123.544,123.7486,123.4194,123.4194,4679.0
2020-04-13 12:50:00,138.77,138.77,138.39,138.5,12088.0,123.4639,123.4639,123.1258,123.2237,12088.0
2020-04-13 12:55:00,138.44,138.64,138.23,138.24,7510.0,123.1703,123.3482,122.9835,122.9924,7510.0
2020-04-13 13:00:00,138.15,138.16,137.79,137.86,3752.0,122.9123,122.9212,122.592,122.6543,3752.0
2020-04-13 13:05:00,137.83,138.07,137.53,138.0,13453.0,122.6276,122.8411,122.3607,122.7788,13453.0
2020-04-13 13:10:00,137.95,137.95,137.24,137.37,3909.0,122.7343,122.7343,122.1027,122.2183,3909.0
2020-04-13 13:15:00,137.29,137.35,137.14,137.35,5347.0,122.1471,122.2005,122.0137,122.2005,5347.0
2020-04-13 13:20:00,137.33,137.39,137.1,137.13,7486.0,122.1827,122.2361,121.9781,122.0048,7486.0
2020-04-13 13:25:00,137.2,137.81,137.14,137.51,17461.0,122.0671,122.6098,122.0137,122.3429,17461.0
2020-04-13 13:30:00,137.43,137.87,137.36,137.7,11162.0,122.2717,122.6632,122.2094,122.5119,11162.0
2020-04-13 13:35:00,137.7,138.16,137.44,137.88,9559.0,122.5119,122.9212,122.2806,122.6721,9559.0
2020-04-13 13:40:00,137.93,138.14,137.89,138.04,7455.0,122.7165,122.9034,122.681,122.8144,7455.0
2020-04-13 13:45:00,138.05,138.17,137.85,137.95,6762.0,122.8233,122.9301,122.6454,122.7343,6762.0
2020-04-13 13:50:00,137.96,138.26,137.91,138.26,9294.0,122.7432,123.0102,122.6988,123.0102,9294.0
2020-04-13 13:55:00,138.31,138.31,137.82,137.91,4784.0,123.0546,123.0546,122.6187,122.6988,4784.0
2020-04-13 14:00:00,137.84,138.04,137.73,137.93,7009.0,122.6365,122.8144,122.5386,122.7165,7009.0
2020-04-13 14:05:00,137.82,138.12,137.77,137.84,5429.0,122.6187,122.8856,122.5742,122.6365,5429.0
2020-04-13 14:10:00,137.84,137.95,137.67,137.74,12020.0,122.6365,122.7343,122.4852,122.5475,12020.0
2020-04-13 14:15:00,137.74,137.98,137.74,137.98,6469.0,122.5475,122.761,122.5475,122.761,6469.0
2020-04-13 14:20:00,137.94,137.95,137.57,137.75,10105.0,122.7254,122.7343,122.3963,122.5564,10105.0
2020-04-13 14:25:00,137.73,137.95,137.44,137.86,8671.0,122.5386,122.7343,122.2806,122.6543,8671.0
2020-04-13 14:30:00,137.91,137.97,137.74,137.87,13878.0,122.6988,122.7521,122.5475,122.6632,13878.0
2020-04-13 14:35:00,137.94,137.94,137.37,137.39,8214.0,122.7254,122.7254,122.2183,122.2361,8214.0
2020-04-13 14:40:00,137.41,137.46,137.16,137.33,12854.0,122.2539,122.2984,122.0315,122.1827,12854.0
2020-04-13 14:45:00,137.35,137.64,137.21,137.53,13044.0,122.2005,122.4585,122.076,122.3607,13044.0
2020-04-13 14:50:00,137.54,137.76,137.32,137.43,8869.0,122.3696,122.5653,122.1738,122.2717,8869.0
2020-04-13 14:55:00,137.46,137.47,137.28,137.34,6456.0,122.2984,122.3073,122.1382,122.1916,6456.0
2020-04-13 15:00:00,137.38,137.38,136.75,136.81,12098.0,122.2272,122.2272,121.6667,121.7201,12098.0
2020-04-13 15:05:00,136.86,137.08,136.56,136.63,8347.0,121.7646,121.9603,121.4977,121.5599,8347.0
2020-04-13 15:10:00,136.63,136.91,136.52,136.83,9495.0,121.5599,121.8091,121.4621,121.7379,9495.0
2020-04-13 15:15:00,136.77,137.46,136.58,137.46,13283.0,121.6845,122.2984,121.5155,122.2984,13283.0
2020-04-13 15:20:00,137.39,137.49,136.94,137.06,8083.0,122.2361,122.3251,121.8357,121.9425,8083.0
2020-04-13 15:25:00,137.04,137.05,136.71,137.04,12511.0,121.9247,121.9336,121.6311,121.9247,12511.0
2020-04-13 15:30:00,137.07,137.66,136.89,137.56,16528.0,121.9514,122.4763,121.7913,122.3874,16528.0
2020-04-13 15:35:00,137.58,137.66,137.14,137.63,13491.0,122.4052,122.4763,122.0137,122.4496,13491.0
2020-04-13 15:40:00,137.67,137.68,137.12,137.6,16913.0,122.4852,122.4941,121.9959,122.4229,16913.0
2020-04-13 15:45:00,137.55,137.88,137.35,137.85,14053.0,122.3785,122.6721,122.2005,122.6454,14053.0
2020-04-13 15:50:00,137.85,137.85,136.9,137.35,25211.0,122.6454,122.6454,121.8002,122.2005,25211.0
2020-04-13 15:55:00,137.19,137.37,136.79,136.95,85029.0,122.0582,122.2183,121.7023,121.8446,85029.0
2020-04-14 09:30:00,139.01,140.28,139.01,140.18,30684.0,123.6774,124.8073,123.6774,124.7184,30684.0
2020-04-14 09:35:00,140.53,140.95,139.52,139.57,14853.0,125.0298,125.4034,124.1312,124.1757,14853.0
2020-04-14 09:40:00,139.85,139.99,139.19,139.58,10147.0,124.4248,124.5493,123.8376,124.1846,10147.0
2020-04-14 09:45:00,139.75,139.9,139.46,139.9,7293.0,124.3358,124.4693,124.0778,124.4693,7293.0
2020-04-14 09:50:00,140.1,140.19,139.8,139.9,6050.0,124.6472,124.7273,124.3803,124.4693,6050.0
2020-04-14 09:55:00,139.92,140.16,139.86,140.05,7182.0,124.4871,124.7006,124.4337,124.6027,7182.0
2020-04-14 10:00:00,139.98,140.35,139.88,140.24,3202.0,124.5404,124.8696,124.4515,124.7718,3202.0
2020-04-14 10:05:00,140.24,140.28,139.95,140.16,3771.0,124.7718,124.8073,124.5137,124.7006,3771.0
2020-04-14 10:10:00,140.12,140.7,140.12,140.51,7105.0,124.665,125.181,124.665,125.012,7105.0
2020-04-14 10:15:00,140.61,141.18,140.58,141.13,6438.0,125.1009,125.6081,125.0743,125.5636,6438.0
2020-04-14 10:20:00,141.27,141.47,141.16,141.29,5090.0,125.6882,125.8661,125.5903,125.7059,5090.0
2020-04-14 10:25:00,141.18,141.22,140.8,141.08,7271.0,125.6081,125.6437,125.27,125.5191,7271.0
2020-04-14 10:30:00,141.06,141.36,140.98,141.13,7794.0,125.5013,125.7682,125.4301,125.5636,7794.0
2020-04-14 10:35:00,141.06,141.34,140.91,141.2,10174.0,125.5013,125.7504,125.3679,125.6259,10174.0
2020-04-14 10:40:00,141.27,141.49,140.91,141.24,9980.0,125.6882,125.8839,125.3679,125.6615,9980.0
2020-04-14 10:45:00,141.43,141.52,140.94,141.4,15415.0,125.8305,125.9106,125.3946,125.8038,15415.0
2020-04-14 10:50:00,141.42,141.52,140.91,140.98,8556.0,125.8216,125.9106,125.3679,125.4301,8556.0
2020-04-14 10:55:00,140.87,141.09,140.66,140.68,4958.0,125.3323,125.528,125.1454,125.1632,4958.0
2020-04-14 11:00:00,140.59,141.06,140.31,140.34,7199.0,125.0832,125.5013,124.834,124.8607,7199.0
2020-04-14 11:05:00,140.28,140.34,139.96,140.26,9673.0,124.8073,124.8607,124.5226,124.7896,9673.0
2020-04-14 11:10:00,140.27,140.52,139.8,139.81,10341.0,124.7985,125.0209,124.3803,124.3892,10341.0
2020-04-14 11:15:00,139.9,140.22,139.65,139.8,7362.0,124.4693,124.754,124.2468,124.3803,7362.0
2020-04-14 11:20:00,139.76,140.41,139.71,140.22,3207.0,124.3447,124.923,124.3002,124.754,3207.0
2020-04-14 11:25:00,140.2,140.33,139.97,140.07,8044.0,124.7362,124.8518,124.5315,124.6205,8044.0
2020-04-14 11:30:00,140.2,140.58,140.19,140.32,5825.0,124.7362,125.0743,124.7273,124.8429,5825.0
2020-04-14 11:35:00,140.43,140.43,140.13,140.14,6634.0,124.9408,124.9408,124.6739,124.6828,6634.0
2020-04-14 11:40:00,140.22,140.42,140.13,140.35,5137.0,124.754,124.9319,124.6739,124.8696,5137.0
2020-04-14 11:45:00,140.33,140.48,140.13,140.38,2961.0,124.8518,124.9853,124.6739,124.8963,2961.0
2020-04-14 11:50:00,140.44,140.46,140.33,140.44,3709.0,124.9497,124.9675,124.8518,124.9497,3709.0
2020-04-14 11:55:00,140.4,140.42,139.94,140.05,5709.0,124.9141,124.9319,124.5048,124.6027,5709.0
2020-04-14 12:00:00,140.03,140.62,140.03,140.62,12411.0,124.5849,125.1098,124.5849,125.1098,12411.0
2020-04-14 12:05:00,140.52,140.87,140.52,140.87,4686.0,125.0209,125.3323,125.0209,125.3323,4686.0
2020-04-14 12:10:00,140.88,141.13,140.69,140.76,4483.0,125.3412,125.5636,125.1721,125.2344,4483.0
2020-04-14 12:15:00,140.71,141.32,140.71,141.2,5910.0,125.1899,125.7326,125.1899,125.6259,5910.0
2020-04-14 12:20:00,141.18,141.28,141.03,141.19,5601.0,125.6081,125.697,125.4746,125.617,5601.0
2020-04-14 12:25:00,141.13,141.17,140.86,140.93,4038.0,125.5636,125.5992,125.3234,125.3857,4038.0
2020-04-14 12:30:00,141.09,141.09,140.85,140.85,5023.0,125.528,125.528,125.3145,125.3145,5023.0
2020-04-14 12:35:00,140.9,141.01,140.81,140.81,3069.0,125.359,125.4568,125.2789,125.2789,3069.0
2020-04-14 12:40:00,140.87,141.04,140.82,140.83,1801.0,125.3323,125.4835,125.2878,125.2967,1801.0
2020-04-14 12:45:00,140.89,141.01,140.78,140.85,2525.0,125.3501,125.4568,125.2522,125.3145,2525.0
2020-04-14 12:50:00,140.81,141.16,140.8,141.06,5308.0,125.2789,125.5903,125.27,125.5013,5308.0
2020-04-14 12:55:00,141.11,141.18,140.86,140.86,8361.0,125.5458,125.6081,125.3234,125.3234,8361.0
2020-04-14 13:00:00,140.9,140.91,140.56,140.72,4537.0,125.359,125.3679,125.0565,125.1988,4537.0
2020-04-14 13:05:00,140.68,140.86,140.52,140.79,4449.0,125.1632,125.3234,125.0209,125.2611,4449.0
2020-04-14 13:10:00,140.78,140.8,140.06,140.36,35892.0,125.2522,125.27,124.6116,124.8785,35892.0
2020-04-14 13:15:00,140.4,140.4,140.06,140.13,21378.0,124.9141,124.9141,124.6116,124.6739,21378.0
2020-04-14 13:20:00,140.19,140.19,139.83,140.09,9838.0,124.7273,124.7273,124.407,124.6383,9838.0
2020-04-14 13:25:00,140.05,140.11,139.72,139.73,6005.0,124.6027,124.6561,124.3091,124.318,6005.0
2020-04-14 13:30:00,139.8,140.16,139.8,140.03,6294.0,124.3803,124.7006,124.3803,124.5849,6294.0
2020-04-14 13:35:00,139.93,140.05,139.71,140.01,5243.0,124.496,124.6027,124.3002,124.5671,5243.0
2020-04-14 13:40:00,139.97,140.15,139.96,140.03,4935.0,124.5315,124.6917,124.5226,124.5849,4935.0
2020-04-14 13:45:00,140.03,140.17,139.89,139.93,10855.0,124.5849,124.7095,124.4604,124.496,10855.0
2020-04-14 13:50:00,139.97,140.39,139.84,140.25,6384.0,124.5315,124.9052,124.4159,124.7807,6384.0
2020-04-14 13:55:00,140.28,140.28,140.05,140.26,10297.0,124.8073,124.8073,124.6027,124.7896,10297.0
2020-04-14 14:00:00,140.24,140.24,139.93,140.1,11952.0,124.7718,124.7718,124.496,124.6472,11952.0
2020-04-14 14:05:00,140.06,140.18,140.0,140.06,12867.0,124.6116,124.7184,124.5582,124.6116,12867.0
2020-04-14 14:10:00,140.05,140.19,139.96,140.01,13064.0,124.6027,124.7273,124.5226,124.5671,13064.0
2020-04-14 14:15:00,140.01,140.48,140.0,140.37,6951.0,124.5671,124.9853,124.5582,124.8874,6951.0
2020-04-14 14:20:00,140.42,140.45,140.22,140.4,11026.0,124.9319,124.9586,124.754,124.9141,11026.0
2020-04-14 14:25:00,140.35,140.39,140.18,140.24,6166.0,124.8696,124.9052,124.7184,124.7718,6166.0
2020-04-14 14:30:00,140.24,140.37,140.1,140.16,4363.0,124.7718,124.8874,124.6472,124.7006,4363.0
2020-04-14 14:35:00,140.19,140.36,140.1,140.23,5411.0,124.7273,124.8785,124.6472,124.7629,5411.0
2020-04-14 14:40:00,140.25,140.42,140.05,140.17,4978.0,124.7807,124.9319,124.6027,124.7095,4978.0
2020-04-14 14:45:00,140.23,140.23,140.07,140.12,2610.0,124.7629,124.7629,124.6205,124.665,2610.0
2020-04-14 14:50:00,140.16,140.44,140.12,140.13,14680.0,124.7006,124.9497,124.665,124.6739,14680.0
2020-04-14 14:55:00,140.13,140.39,140.13,140.35,4911.0,124.6739,124.9052,124.6739,124.8696,4911.0
2020-04-14 15:00:00,140.23,140.25,139.5,139.58,33258.0,124.7629,124.7807,124.1134,124.1846,33258.0
2020-04-14 15:05:00,139.65,139.74,139.4,139.64,11698.0,124.2468,124.3269,124.0244,124.2379,11698.0
2020-04-14 15:10:00,139.67,139.69,139.27,139.69,9135.0,124.2646,124.2824,123.9087,124.2824,9135.0
2020-04-14 15:15:00,139.61,139.69,139.33,139.43,10429.0,124.2112,124.2824,123.9621,124.0511,10429.0
2020-04-14 15:20:00,139.38,139.42,139.09,139.23,7028.0,124.0066,124.0422,123.7486,123.8732,7028.0
2020-04-14 15:25:00,139.3,139.52,139.18,139.51,13129.0,123.9354,124.1312,123.8287,124.1223,13129.0
2020-04-14 15:30:00,139.53,139.7,139.41,139.49,23937.0,124.1401,124.2913,124.0333,124.1045,23937.0
2020-04-14 15:35:00,139.46,139.53,139.21,139.28,22383.0,124.0778,124.1401,123.8554,123.9176,22383.0
2020-04-14 15:40:00,139.35,139.43,138.93,138.95,43396.0,123.9799,124.0511,123.6063,123.624,43396.0
2020-04-14 15:45:00,138.94,139.06,138.67,138.76,56070.0,123.6151,123.7219,123.3749,123.455,56070.0
2020-04-14 15:50:00,138.76,139.39,138.52,138.69,108820.0,123.455,124.0155,123.2415,123.3927,108820.0
2020-04-14 15:55:00,138.72,138.74,138.42,138.5,165872.0,123.4194,123.4372,123.1525,123.2237,165872.0
2020-04-15 09:30:00,135.2,136.0,134.02,134.59,75506.0,120.2877,120.9994,119.2378,119.7449,75506.0
2020-04-15 09:35:00,134.59,134.73,134.17,134.3,13359.0,119.7449,119.8695,119.3713,119.4869,13359.0
2020-04-15 09:40:00,134.25,134.43,133.58,133.68,29464.0,119.4424,119.6026,118.8463,118.9353,29464.0
2020-04-15 09:45:00,133.67,133.81,133.16,133.41,27440.0,118.9264,119.051,118.4727,118.6951,27440.0
2020-04-15 09:50:00,133.57,134.24,133.49,133.78,19183.0,118.8374,119.4335,118.7663,119.0243,19183.0
2020-04-15 09:55:00,133.71,134.25,133.48,133.87,20332.0,118.962,119.4424,118.7574,119.1044,20332.0
2020-04-15 10:00:00,133.86,133.88,133.1,133.15,22219.0,119.0955,119.1133,118.4193,118.4638,22219.0
2020-04-15 10:05:00,133.12,133.37,132.81,133.2,20189.0,118.4371,118.6595,118.1613,118.5083,20189.0
2020-04-15 10:10:00,133.2,133.8,133.0,133.08,10653.0,118.5083,119.0421,118.3303,118.4015,10653.0
2020-04-15 10:15:00,133.21,133.22,132.44,132.57,8684.0,118.5172,118.5261,117.8321,117.9477,8684.0
2020-04-15 10:20:00,132.68,132.96,132.58,132.58,13302.0,118.0456,118.2947,117.9566,117.9566,13302.0
2020-04-15 10:25:00,132.58,132.66,132.22,132.39,6692.0,117.9566,118.0278,117.6364,117.7876,6692.0
2020-04-15 10:30:00,132.33,132.5,132.16,132.2,5139.0,117.7342,117.8855,117.583,117.6186,5139.0
2020-04-15 10:35:00,132.14,132.39,132.02,132.27,6156.0,117.5652,117.7876,117.4584,117.6808,6156.0
2020-04-15 10:40:00,132.28,132.65,132.12,132.57,10108.0,117.6897,118.0189,117.5474,117.9477,10108.0
2020-04-15 10:45:00,132.76,132.81,132.4,132.53,7145.0,118.1168,118.1613,117.7965,117.9122,7145.0
2020-04-15 10:50:00,132.47,132.65,132.23,132.41,17214.0,117.8588,118.0189,117.6452,117.8054,17214.0
2020-04-15 10:55:00,132.45,132.45,132.17,132.26,15414.0,117.841,117.841,117.5919,117.6719,15414.0
2020-04-15 11:00:00,132.34,132.34,131.91,132.13,14593.0,117.7431,117.7431,117.3605,117.5563,14593.0
2020-04-15 11:05:00,132.14,132.18,131.84,132.18,6398.0,117.5652,117.6008,117.2983,117.6008,6398.0
2020-04-15 11:10:00,132.19,132.63,132.17,132.33,5879.0,117.6097,118.0011,117.5919,117.7342,5879.0
2020-04-15 11:15:00,132.45,132.46,131.89,132.08,9028.0,117.841,117.8499,117.3428,117.5118,9028.0
2020-04-15 11:20:00,132.05,132.24,131.8,131.94,21495.0,117.4851,117.6541,117.2627,117.3872,21495.0
2020-04-15 11:25:00,131.88,132.45,131.84,132.43,8589.0,117.3339,117.841,117.2983,117.8232,8589.0
2020-04-15 11:30:00,132.51,133.04,132.51,132.73,5639.0,117.8944,118.3659,117.8944,118.0901,5639.0
2020-04-15 11:35:00,132.57,132.73,132.35,132.38,4879.0,117.9477,118.0901,117.752,117.7787,4879.0
2020-04-15 11:40:00,132.4,132.42,131.91,132.02,8083.0,117.7965,117.8143,117.3605,117.4584,8083.0
2020-04-15 11:45:00,131.91,132.45,131.91,131.93,8349.0,117.3605,117.841,117.3605,117.3783,8349.0
2020-04-15 11:50:00,131.94,132.28,131.94,132.24,16949.0,117.3872,117.6897,117.3872,117.6541,16949.0
2020-04-15 11:55:00,132.27,132.7,132.27,132.58,5785.0,117.6808,118.0634,117.6808,117.9566,5785.0
2020-04-15 12:00:00,132.6,133.07,132.51,132.87,14459.0,117.9744,118.3926,117.8944,118.2147,14459.0
2020-04-15 12:05:00,132.84,132.85,132.63,132.72,2885.0,118.188,118.1969,118.0011,118.0812,2885.0
2020-04-15 12:10:00,132.66,132.66,132.22,132.6,6798.0,118.0278,118.0278,117.6364,117.9744,6798.0
2020-04-15 12:15:00,132.61,132.64,132.38,132.47,5938.0,117.9833,118.01,117.7787,117.8588,5938.0
2020-04-15 12:20:00,132.47,132.82,132.47,132.72,5462.0,117.8588,118.1702,117.8588,118.0812,5462.0
2020-04-15 12:25:00,132.7,133.06,132.64,133.0,8662.0,118.0634,118.3837,118.01,118.3303,8662.0
2020-04-15 12:30:00,132.99,133.04,132.89,132.93,11569.0,118.3214,118.3659,118.2325,118.268,11569.0
2020-04-15 12:35:00,133.01,133.1,132.89,132.98,10336.0,118.3392,118.4193,118.2325,118.3125,10336.0
2020-04-15 12:40:00,132.94,133.12,132.8,133.04,14630.0,118.2769,118.4371,118.1524,118.3659,14630.0
2020-04-15 12:45:00,133.07,133.08,132.9,132.96,4027.0,118.3926,118.4015,118.2413,118.2947,4027.0
2020-04-15 12:50:00,133.0,133.17,132.96,133.12,5653.0,118.3303,118.4816,118.2947,118.4371,5653.0
2020-04-15 12:55:00,133.06,133.24,132.94,133.16,4733.0,118.3837,118.5438,118.2769,118.4727,4733.0
2020-04-15 13:00:00,133.17,133.28,133.05,133.22,3556.0,118.4816,118.5794,118.3748,118.5261,3556.0
2020-04-15 13:05:00,133.24,133.5,133.17,133.4,10591.0,118.5438,118.7752,118.4816,118.6862,10591.0
2020-04-15 13:10:00,133.4,133.46,133.18,133.31,14456.0,118.6862,118.7396,118.4905,118.6061,14456.0
2020-04-15 13:15:00,133.33,133.62,133.3,133.52,13380.0,118.6239,118.8819,118.5972,118.793,13380.0
2020-04-15 13:20:00,133.54,133.55,133.17,133.33,8817.0,118.8108,118.8197,118.4816,118.6239,8817.0
2020-04-15 13:25:00,133.34,133.46,132.9,132.96,10398.0,118.6328,118.7396,118.2413,118.2947,10398.0
2020-04-15 13:30:00,132.92,133.12,132.91,133.03,10443.0,118.2591,118.4371,118.2502,118.357,10443.0
2020-04-15 13:35:00,133.03,133.17,132.98,133.05,12535.0,118.357,118.4816,118.3125,118.3748,12535.0
2020-04-15 13:40:00,133.06,133.24,133.0,133.02,14222.0,118.3837,118.5438,118.3303,118.3481,14222.0
2020-04-15 13:45:00,133.01,133.12,132.78,132.98,7199.0,118.3392,118.4371,118.1346,118.3125,7199.0
2020-04-15 13:50:00,132.99,133.02,132.75,132.77,3677.0,118.3214,118.3481,118.1079,118.1257,3677.0
2020-04-15 13:55:00,132.79,133.01,132.67,133.01,4608.0,118.1435,118.3392,118.0367,118.3392,4608.0
2020-04-15 14:00:00,133.01,133.54,133.01,133.37,7937.0,118.3392,118.8108,118.3392,118.6595,7937.0
2020-04-15 14:05:00,133.37,133.52,133.26,133.39,7449.0,118.6595,118.793,118.5616,118.6773,7449.0
2020-04-15 14:10:00,133.36,133.64,133.22,133.39,20601.0,118.6506,118.8997,118.5261,118.6773,20601.0
2020-04-15 14:15:00,133.39,133.55,133.18,133.41,15898.0,118.6773,118.8197,118.4905,118.6951,15898.0
2020-04-15 14:20:00,133.42,133.5,133.27,133.37,8123.0,118.704,118.7752,118.5705,118.6595,8123.0
2020-04-15 14:25:00,133.29,133.59,133.16,133.53,7937.0,118.5883,118.8552,118.4727,118.8019,7937.0
2020-04-15 14:30:00,133.58,133.8,133.33,133.7,9292.0,118.8463,119.0421,118.6239,118.9531,9292.0
2020-04-15 14:35:00,133.72,133.9,133.55,133.64,16902.0,118.9709,119.1311,118.8197,118.8997,16902.0
2020-04-15 14:40:00,133.63,133.67,133.42,133.49,12067.0,118.8908,118.9264,118.704,118.7663,12067.0
2020-04-15 14:45:00,133.54,133.68,133.3,133.55,16827.0,118.8108,118.9353,118.5972,118.8197,16827.0
2020-04-15 14:50:00,133.52,133.55,133.35,133.4,6977.0,118.793,118.8197,118.6417,118.6862,6977.0
2020-04-15 14:55:00,133.39,133.65,133.3,133.65,12000.0,118.6773,118.9086,118.5972,118.9086,12000.0
2020-04-15 15:00:00,133.63,133.84,133.38,133.38,17988.0,118.8908,119.0777,118.6684,118.6684,17988.0
2020-04-15 15:05:00,133.34,133.37,133.08,133.2,14639.0,118.6328,118.6595,118.4015,118.5083,14639.0
2020-04-15 15:10:00,133.15,133.2,132.95,132.96,16640.0,118.4638,118.5083,118.2858,118.2947,16640.0
2020-04-15 15:15:00,132.95,133.37,132.94,133.3,24570.0,118.2858,118.6595,118.2769,118.5972,24570.0
2020-04-15 15:20:00,133.28,133.34,133.17,133.25,11435.0,118.5794,118.6328,118.4816,118.5527,11435.0
2020-04-15 15:25:00,133.23,133.23,132.8,132.96,18706.0,118.535,118.535,118.1524,118.2947,18706.0
2020-04-15 15:30:00,132.93,133.04,132.78,133.03,18648.0,118.268,118.3659,118.1346,118.357,18648.0
2020-04-15 15:35:00,133.03,133.4,132.96,133.22,17384.0,118.357,118.6862,118.2947,118.5261,17384.0
2020-04-15 15:40:00,133.21,133.29,132.92,133.27,14358.0,118.5172,118.5883,118.2591,118.5705,14358.0
2020-04-15 15:45:00,133.29,133.41,133.19,133.28,25722.0,118.5883,118.6951,118.4994,118.5794,25722.0
2020-04-15 15:50:00,133.23,133.31,133.02,133.15,28029.0,118.535,118.6061,118.3481,118.4638,28029.0
2020-04-15 15:55:00,133.21,133.93,133.16,133.8,69250.0,118.5172,119.1577,118.4727,119.0421,69250.0
2020-04-16 09:30:00,133.61,134.06,133.17,133.34,29424.0,118.873,119.2734,118.4816,118.6328,29424.0
2020-04-16 09:35:00,133.47,133.51,132.46,132.69,8481.0,118.7485,118.7841,117.8499,118.0545,8481.0
2020-04-16 09:40:00,132.7,133.2,132.69,132.84,4950.0,118.0634,118.5083,118.0545,118.188,4950.0
2020-04-16 09:45:00,132.81,133.1,132.26,132.4,5085.0,118.1613,118.4193,117.6719,117.7965,5085.0
2020-04-16 09:50:00,132.38,132.39,132.02,132.02,5821.0,117.7787,117.7876,117.4584,117.4584,5821.0
2020-04-16 09:55:00,132.27,132.37,131.07,131.1,12015.0,117.6808,117.7698,116.6132,116.6399,12015.0
2020-04-16 10:00:00,131.12,131.33,130.68,131.09,12363.0,116.6577,116.8445,116.2662,116.631,12363.0
2020-04-16 10:05:00,131.04,131.33,130.98,131.0,4776.0,116.5865,116.8445,116.5331,116.5509,4776.0
2020-04-16 10:10:00,130.9,131.06,130.62,130.93,6361.0,116.4619,116.6043,116.2128,116.4886,6361.0
2020-04-16 10:15:00,130.94,130.96,130.59,130.7,6517.0,116.4975,116.5153,116.1861,116.284,6517.0
2020-04-16 10:20:00,130.6,131.11,130.56,131.03,8752.0,116.195,116.6488,116.1594,116.5776,8752.0
2020-04-16 10:25:00,131.07,131.45,130.97,131.24,7170.0,116.6132,116.9513,116.5242,116.7644,7170.0
2020-04-16 10:30:00,131.2,131.31,131.0,131.0,9664.0,116.7289,116.8267,116.5509,116.5509,9664.0
2020-04-16 10:35:00,131.01,131.18,130.85,130.96,5721.0,116.5598,116.7111,116.4175,116.5153,5721.0
2020-04-16 10:40:00,130.94,131.46,130.82,131.28,8140.0,116.4975,116.9602,116.3908,116.8,8140.0
2020-04-16 10:45:00,131.25,131.35,130.92,131.03,16365.0,116.7733,116.8623,116.4797,116.5776,16365.0
2020-04-16 10:50:00,130.96,131.37,130.92,131.37,15715.0,116.5153,116.8801,116.4797,116.8801,15715.0
2020-04-16 10:55:00,131.46,132.12,131.45,132.11,9428.0,116.9602,117.5474,116.9513,117.5385,9428.0
2020-04-16 11:00:00,132.1,132.47,132.05,132.36,7617.0,117.5296,117.8588,117.4851,117.7609,7617.0
2020-04-16 11:05:00,132.44,133.01,132.43,133.0,4380.0,117.8321,118.3392,117.8232,118.3303,4380.0
2020-04-16 11:10:00,132.94,133.24,132.84,132.84,9656.0,118.2769,118.5438,118.188,118.188,9656.0
2020-04-16 11:15:00,132.9,132.99,132.68,132.89,5977.0,118.2413,118.3214,118.0456,118.2325,5977.0
2020-04-16 11:20:00,132.89,133.01,132.52,132.56,7127.0,118.2325,118.3392,117.9033,117.9389,7127.0
2020-04-16 11:25:00,132.62,132.8,132.46,132.46,5983.0,117.9922,118.1524,117.8499,117.8499,5983.0
2020-04-16 11:30:00,132.43,132.51,132.23,132.44,4102.0,117.8232,117.8944,117.6452,117.8321,4102.0
2020-04-16 11:35:00,132.37,132.57,132.37,132.53,5582.0,117.7698,117.9477,117.7698,117.9122,5582.0
2020-04-16 11:40:00,132.55,132.67,132.4,132.51,5389.0,117.93,118.0367,117.7965,117.8944,5389.0
2020-04-16 11:45:00,132.51,132.58,132.17,132.3,6014.0,117.8944,117.9566,117.5919,117.7075,6014.0
2020-04-16 11:50:00,132.37,133.0,132.34,132.94,9751.0,117.7698,118.3303,117.7431,118.2769,9751.0
2020-04-16 11:55:00,132.88,133.04,132.74,132.92,11449.0,118.2236,118.3659,118.099,118.2591,11449.0
2020-04-16 12:00:00,132.91,133.02,132.63,132.67,7657.0,118.2502,118.3481,118.0011,118.0367,7657.0
2020-04-16 12:05:00,132.73,132.74,132.42,132.48,7170.0,118.0901,118.099,117.8143,117.8677,7170.0
2020-04-16 12:10:00,132.42,132.48,132.24,132.31,7131.0,117.8143,117.8677,117.6541,117.7164,7131.0
2020-04-16 12:15:00,132.25,132.36,131.7,131.7,8272.0,117.663,117.7609,117.1737,117.1737,8272.0
2020-04-16 12:20:00,131.77,131.77,131.45,131.65,12073.0,117.236,117.236,116.9513,117.1292,12073.0
2020-04-16 12:25:00,131.75,131.89,131.65,131.85,5848.0,117.2182,117.3428,117.1292,117.3072,5848.0
2020-04-16 12:30:00,131.78,131.79,131.15,131.28,7890.0,117.2449,117.2538,116.6844,116.8,7890.0
2020-04-16 12:35:00,131.35,131.51,131.14,131.51,5979.0,116.8623,117.0047,116.6755,117.0047,5979.0
2020-04-16 12:40:00,131.44,131.51,131.29,131.37,4823.0,116.9424,117.0047,116.8089,116.8801,4823.0
2020-04-16 12:45:00,131.24,131.48,131.13,131.45,6639.0,116.7644,116.978,116.6666,116.9513,6639.0
2020-04-16 12:50:00,131.37,131.5,131.32,131.44,5187.0,116.8801,116.9958,116.8356,116.9424,5187.0
2020-04-16 12:55:00,131.4,131.68,131.27,131.55,5132.0,116.9068,117.1559,116.7911,117.0403,5132.0
2020-04-16 13:00:00,131.6,131.69,131.49,131.52,3455.0,117.0847,117.1648,116.9869,117.0136,3455.0
2020-04-16 13:05:00,131.56,131.72,131.51,131.63,7640.0,117.0491,117.1915,117.0047,117.1114,7640.0
2020-04-16 13:10:00,131.62,131.96,131.61,131.88,4013.0,117.1025,117.405,117.0936,117.3339,4013.0
2020-04-16 13:15:00,131.91,132.09,131.68,132.09,4490.0,117.3605,117.5207,117.1559,117.5207,4490.0
2020-04-16 13:20:00,132.11,132.19,131.9,132.15,4715.0,117.5385,117.6097,117.3516,117.5741,4715.0
2020-04-16 13:25:00,132.09,132.34,132.05,132.34,7646.0,117.5207,117.7431,117.4851,117.7431,7646.0
2020-04-16 13:30:00,132.33,132.36,132.15,132.22,3385.0,117.7342,117.7609,117.5741,117.6364,3385.0
2020-04-16 13:35:00,132.22,132.42,132.08,132.17,5084.0,117.6364,117.8143,117.5118,117.5919,5084.0
2020-04-16 13:40:00,132.08,132.29,132.04,132.27,7046.0,117.5118,117.6986,117.4762,117.6808,7046.0
2020-04-16 13:45:00,132.28,132.28,131.94,131.99,4058.0,117.6897,117.6897,117.3872,117.4317,4058.0
2020-04-16 13:50:00,132.04,132.13,131.82,131.86,6109.0,117.4762,117.5563,117.2805,117.3161,6109.0
2020-04-16 13:55:00,131.88,132.04,131.81,132.0,6875.0,117.3339,117.4762,117.2716,117.4406,6875.0
2020-04-16 14:00:00,131.99,132.14,131.79,132.08,5268.0,117.4317,117.5652,117.2538,117.5118,5268.0
2020-04-16 14:05:00,132.07,132.35,131.96,132.32,4552.0,117.5029,117.752,117.405,117.7253,4552.0
2020-04-16 14:10:00,132.35,132.53,132.26,132.49,4417.0,117.752,117.9122,117.6719,117.8766,4417.0
2020-04-16 14:15:00,132.58,132.68,132.41,132.45,5203.0,117.9566,118.0456,117.8054,117.841,5203.0
2020-04-16 14:20:00,132.45,132.53,132.2,132.2,8332.0,117.841,117.9122,117.6186,117.6186,8332.0
2020-04-16 14:25:00,132.1,132.37,132.09,132.21,5962.0,117.5296,117.7698,117.5207,117.6275,5962.0
2020-04-16 14:30:00,132.17,132.31,132.09,132.23,7932.0,117.5919,117.7164,117.5207,117.6452,7932.0
2020-04-16 14:35:00,132.24,132.57,132.15,132.4,6655.0,117.6541,117.9477,117.5741,117.7965,6655.0
2020-04-16 14:40:00,132.36,132.36,132.12,132.27,5996.0,117.7609,117.7609,117.5474,117.6808,5996.0
2020-04-16 14:45:00,132.33,132.41,132.1,132.34,7250.0,117.7342,117.8054,117.5296,117.7431,7250.0
2020-04-16 14:50:00,132.37,132.39,132.17,132.3,9737.0,117.7698,117.7876,117.5919,117.7075,9737.0
2020-04-16 14:55:00,132.3,132.39,132.21,132.3,5450.0,117.7075,117.7876,117.6275,117.7075,5450.0
2020-04-16 15:00:00,132.31,132.37,132.18,132.25,11659.0,117.7164,117.7698,117.6008,117.663,11659.0
2020-04-16 15:05:00,132.28,132.39,132.14,132.22,10065.0,117.6897,117.7876,117.5652,117.6364,10065.0
2020-04-16 15:10:00,132.24,132.34,132.19,132.25,13200.0,117.6541,117.7431,117.6097,117.663,13200.0
2020-04-16 15:15:00,132.23,132.43,132.1,132.27,14724.0,117.6452,117.8232,117.5296,117.6808,14724.0
2020-04-16 15:20:00,132.25,132.66,132.2,132.66,7388.0,117.663,118.0278,117.6186,118.0278,7388.0
2020-04-16 15:25:00,132.63,132.78,132.41,132.75,11289.0,118.0011,118.1346,117.8054,118.1079,11289.0
2020-04-16 15:30:00,132.78,132.81,132.53,132.59,13838.0,118.1346,118.1613,117.9122,117.9655,13838.0
2020-04-16 15:35:00,132.65,132.76,132.54,132.66,12772.0,118.0189,118.1168,117.9211,118.0278,12772.0
2020-04-16 15:40:00,132.65,132.7,132.48,132.61,10959.0,118.0189,118.0634,117.8677,117.9833,10959.0
2020-04-16 15:45:00,132.64,132.83,132.54,132.64,14038.0,118.01,118.1791,117.9211,118.01,14038.0
2020-04-16 15:50:00,132.61,132.84,132.36,132.55,52887.0,117.9833,118.188,117.7609,117.93,52887.0
2020-04-16 15:55:00,132.56,132.66,132.33,132.44,83062.0,117.9389,118.0278,117.7342,117.8321,83062.0
2020-04-17 09:30:00,136.01,137.02,136.0,136.19,85899.0,121.0083,121.9069,120.9994,121.1685,85899.0
2020-04-17 09:35:00,136.19,136.83,136.0,136.35,21132.0,121.1685,121.7379,120.9994,121.3108,21132.0
2020-04-17 09:40:00,136.53,136.55,136.04,136.46,13104.0,121.471,121.4888,121.035,121.4087,13104.0
2020-04-17 09:45:00,136.33,137.34,136.26,136.9,18520.0,121.293,122.1916,121.2307,121.8002,18520.0
2020-04-17 09:50:00,137.07,137.2,136.73,136.96,15653.0,121.9514,122.0671,121.6489,121.8535,15653.0
2020-04-17 09:55:00,136.88,137.77,136.87,137.3,14431.0,121.7824,122.5742,121.7735,122.156,14431.0
2020-04-17 10:00:00,137.29,137.64,136.81,137.14,12354.0,122.1471,122.4585,121.7201,122.0137,12354.0
2020-04-17 10:05:00,137.21,137.32,137.01,137.14,9875.0,122.076,122.1738,121.898,122.0137,9875.0
2020-04-17 10:10:00,137.22,137.29,136.11,136.26,12111.0,122.0849,122.1471,121.0973,121.2307,12111.0
2020-04-17 10:15:00,136.28,136.37,135.88,136.0,13233.0,121.2485,121.3286,120.8927,120.9994,13233.0
2020-04-17 10:20:00,135.95,136.18,135.84,136.01,6272.0,120.9549,121.1596,120.8571,121.0083,6272.0
2020-04-17 10:25:00,136.09,136.36,135.88,135.88,6104.0,121.0795,121.3197,120.8927,120.8927,6104.0
2020-04-17 10:30:00,135.84,135.85,135.5,135.62,8803.0,120.8571,120.866,120.5546,120.6613,8803.0
2020-04-17 10:35:00,135.59,135.76,135.24,135.76,19886.0,120.6346,120.7859,120.3233,120.7859,19886.0
2020-04-17 10:40:00,135.71,135.88,135.6,135.61,9152.0,120.7414,120.8927,120.6435,120.6524,9152.0
2020-04-17 10:45:00,135.69,135.75,135.3,135.37,10499.0,120.7236,120.777,120.3766,120.4389,10499.0
2020-04-17 10:50:00,135.47,136.07,135.44,136.06,8189.0,120.5279,121.0617,120.5012,121.0528,8189.0
2020-04-17 10:55:00,136.12,136.43,136.0,136.24,12010.0,121.1062,121.382,120.9994,121.213,12010.0
2020-04-17 11:00:00,136.13,136.55,136.12,136.41,10868.0,121.1151,121.4888,121.1062,121.3642,10868.0
2020-04-17 11:05:00,136.34,136.66,136.23,136.52,21564.0,121.3019,121.5866,121.2041,121.4621,21564.0
2020-04-17 11:10:00,136.54,136.82,136.4,136.78,13933.0,121.4799,121.729,121.3553,121.6934,13933.0
2020-04-17 11:15:00,136.79,137.2,136.76,137.17,13685.0,121.7023,122.0671,121.6756,122.0404,13685.0
2020-04-17 11:20:00,137.15,137.15,136.57,136.87,33460.0,122.0226,122.0226,121.5066,121.7735,33460.0
2020-04-17 11:25:00,136.76,136.93,136.44,136.46,10261.0,121.6756,121.8268,121.3909,121.4087,10261.0
2020-04-17 11:30:00,136.54,136.89,136.32,136.85,12754.0,121.4799,121.7913,121.2841,121.7557,12754.0
2020-04-17 11:35:00,136.78,137.14,136.78,136.94,8616.0,121.6934,122.0137,121.6934,121.8357,8616.0
2020-04-17 11:40:00,136.93,137.12,136.91,136.94,11114.0,121.8268,121.9959,121.8091,121.8357,11114.0
2020-04-17 11:45:00,136.94,137.03,136.54,136.75,7257.0,121.8357,121.9158,121.4799,121.6667,7257.0
2020-04-17 11:50:00,136.67,136.69,136.33,136.47,6117.0,121.5955,121.6133,121.293,121.4176,6117.0
2020-04-17 11:55:00,136.42,136.52,136.14,136.43,8969.0,121.3731,121.4621,121.124,121.382,8969.0
2020-04-17 12:00:00,136.43,136.6,136.25,136.47,6316.0,121.382,121.5332,121.2219,121.4176,6316.0
2020-04-17 12:05:00,136.52,136.82,136.51,136.51,8392.0,121.4621,121.729,121.4532,121.4532,8392.0
2020-04-17 12:10:00,136.52,136.76,136.46,136.56,7092.0,121.4621,121.6756,121.4087,121.4977,7092.0
2020-04-17 12:15:00,136.53,136.93,136.5,136.88,12545.0,121.471,121.8268,121.4443,121.7824,12545.0
2020-04-17 12:20:00,136.88,136.88,136.64,136.74,10421.0,121.7824,121.7824,121.5688,121.6578,10421.0
2020-04-17 12:25:00,136.67,136.82,136.53,136.62,9521.0,121.5955,121.729,121.471,121.551,9521.0
2020-04-17 12:30:00,136.67,137.03,136.62,136.84,9894.0,121.5955,121.9158,121.551,121.7468,9894.0
2020-04-17 12:35:00,136.84,136.85,136.66,136.78,16787.0,121.7468,121.7557,121.5866,121.6934,16787.0
2020-04-17 12:40:00,136.71,137.4,136.7,137.36,10407.0,121.6311,122.245,121.6222,122.2094,10407.0
2020-04-17 12:45:00,137.31,137.57,137.16,137.57,7532.0,122.1649,122.3963,122.0315,122.3963,7532.0
2020-04-17 12:50:00,137.5,137.71,137.5,137.61,5932.0,122.334,122.5208,122.334,122.4318,5932.0
2020-04-17 12:55:00,137.63,137.68,137.46,137.55,3951.0,122.4496,122.4941,122.2984,122.3785,3951.0
2020-04-17 13:00:00,137.46,137.81,137.46,137.72,6427.0,122.2984,122.6098,122.2984,122.5297,6427.0
2020-04-17 13:05:00,137.76,137.94,137.65,137.94,6459.0,122.5653,122.7254,122.4674,122.7254,6459.0
2020-04-17 13:10:00,137.92,138.03,137.83,138.0,3675.0,122.7077,122.8055,122.6276,122.7788,3675.0
2020-04-17 13:15:00,138.06,138.54,138.01,138.47,6752.0,122.8322,123.2593,122.7877,123.197,6752.0
2020-04-17 13:20:00,138.41,138.41,137.78,137.9,7289.0,123.1436,123.1436,122.5831,122.6899,7289.0
2020-04-17 13:25:00,137.87,138.13,137.73,137.89,7619.0,122.6632,122.8945,122.5386,122.681,7619.0
2020-04-17 13:30:00,137.98,138.19,137.98,138.05,5377.0,122.761,122.9479,122.761,122.8233,5377.0
2020-04-17 13:35:00,138.01,138.41,137.97,138.37,12429.0,122.7877,123.1436,122.7521,123.108,12429.0
2020-04-17 13:40:00,138.34,138.37,138.22,138.23,4853.0,123.0813,123.108,122.9746,122.9835,4853.0
2020-04-17 13:45:00,138.27,138.27,137.91,137.98,6830.0,123.019,123.019,122.6988,122.761,6830.0
2020-04-17 13:50:00,137.98,138.29,137.98,138.25,9141.0,122.761,123.0368,122.761,123.0013,9141.0
2020-04-17 13:55:00,138.28,138.58,138.25,138.52,10327.0,123.0279,123.2949,123.0013,123.2415,10327.0
2020-04-17 14:00:00,138.49,138.49,137.94,137.94,7859.0,123.2148,123.2148,122.7254,122.7254,7859.0
2020-04-17 14:05:00,137.96,137.98,137.8,137.85,7368.0,122.7432,122.761,122.6009,122.6454,7368.0
2020-04-17 14:10:00,137.78,137.81,137.61,137.78,7157.0,122.5831,122.6098,122.4318,122.5831,7157.0
2020-04-17 14:15:00,137.81,138.03,137.77,138.0,5251.0,122.6098,122.8055,122.5742,122.7788,5251.0
2020-04-17 14:20:00,137.98,138.21,137.88,138.04,12630.0,122.761,122.9657,122.6721,122.8144,12630.0
2020-04-17 14:25:00,138.06,138.23,137.81,137.87,11653.0,122.8322,122.9835,122.6098,122.6632,11653.0
2020-04-17 14:30:00,137.83,137.85,137.62,137.7,5765.0,122.6276,122.6454,122.4407,122.5119,5765.0
2020-04-17 14:35:00,137.68,137.68,137.33,137.45,10192.0,122.4941,122.4941,122.1827,122.2895,10192.0
2020-04-17 14:40:00,137.53,137.76,137.38,137.75,13796.0,122.3607,122.5653,122.2272,122.5564,13796.0
2020-04-17 14:45:00,137.79,137.95,137.72,137.88,6580.0,122.592,122.7343,122.5297,122.6721,6580.0
2020-04-17 14:50:00,137.89,137.91,137.49,137.49,9844.0,122.681,122.6988,122.3251,122.3251,9844.0
2020-04-17 14:55:00,137.58,137.95,137.46,137.8,9269.0,122.4052,122.7343,122.2984,122.6009,9269.0
2020-04-17 15:00:00,137.78,137.91,137.64,137.67,6981.0,122.5831,122.6988,122.4585,122.4852,6981.0
2020-04-17 15:05:00,137.74,137.79,137.51,137.71,17024.0,122.5475,122.592,122.3429,122.5208,17024.0
2020-04-17 15:10:00,137.73,137.81,137.54,137.75,11724.0,122.5386,122.6098,122.3696,122.5564,11724.0
2020-04-17 15:15:00,137.71,137.88,137.71,137.84,8828.0,122.5208,122.6721,122.5208,122.6365,8828.0
2020-04-17 15:20:00,137.87,137.87,137.57,137.75,10513.0,122.6632,122.6632,122.3963,122.5564,10513.0
2020-04-17 15:25:00,137.78,138.31,137.78,138.3,28650.0,122.5831,123.0546,122.5831,123.0457,28650.0
2020-04-17 15:30:00,138.3,138.32,138.13,138.15,16496.0,123.0457,123.0635,122.8945,122.9123,16496.0
2020-04-17 15:35:00,138.17,138.45,138.12,138.42,28075.0,122.9301,123.1792,122.8856,123.1525,28075.0
2020-04-17 15:40:00,138.4,138.65,138.22,138.36,28606.0,123.1347,123.3571,122.9746,123.0991,28606.0
2020-04-17 15:45:00,138.38,138.86,138.38,138.64,43800.0,123.1169,123.544,123.1169,123.3482,43800.0
2020-04-17 15:50:00,138.65,139.32,138.39,138.66,153658.0,123.3571,123.9532,123.1258,123.366,153658.0
2020-04-17 15:55:00,138.64,138.7,137.7,138.16,271684.0,123.3482,123.4016,122.5119,122.9212,271684.0
2020-04-20 09:30:00,137.99,138.2,136.39,136.72,43826.0,122.7699,122.9568,121.3464,121.64,43826.0
2020-04-20 09:35:00,136.56,136.99,136.33,136.59,7782.0,121.4977,121.8802,121.293,121.5243,7782.0
2020-04-20 09:40:00,136.64,136.78,136.23,136.23,7866.0,121.5688,121.6934,121.2041,121.2041,7866.0
2020-04-20 09:45:00,136.34,137.27,136.21,136.99,13584.0,121.3019,122.1293,121.1863,121.8802,13584.0
2020-04-20 09:50:00,137.13,137.32,136.76,136.87,5670.0,122.0048,122.1738,121.6756,121.7735,5670.0
2020-04-20 09:55:00,136.88,137.17,136.7,137.17,6632.0,121.7824,122.0404,121.6222,122.0404,6632.0
2020-04-20 10:00:00,137.15,137.15,136.76,136.94,6321.0,122.0226,122.0226,121.6756,121.8357,6321.0
2020-04-20 10:05:00,136.94,136.95,136.63,136.72,6715.0,121.8357,121.8446,121.5599,121.64,6715.0
2020-04-20 10:10:00,136.83,136.9,136.37,136.42,7528.0,121.7379,121.8002,121.3286,121.3731,7528.0
2020-04-20 10:15:00,136.36,137.16,136.26,137.14,31838.0,121.3197,122.0315,121.2307,122.0137,31838.0
2020-04-20 10:20:00,137.13,137.15,136.84,137.03,20803.0,122.0048,122.0226,121.7468,121.9158,20803.0
2020-04-20 10:25:00,137.02,137.05,136.68,136.78,8196.0,121.9069,121.9336,121.6044,121.6934,8196.0
2020-04-20 10:30:00,136.86,136.86,136.56,136.72,3296.0,121.7646,121.7646,121.4977,121.64,3296.0
2020-04-20 10:35:00,136.66,136.88,136.55,136.55,6464.0,121.5866,121.7824,121.4888,121.4888,6464.0
2020-04-20 10:40:00,136.57,136.96,136.57,136.92,6757.0,121.5066,121.8535,121.5066,121.818,6757.0
2020-04-20 10:45:00,137.0,137.3,137.0,137.2,9204.0,121.8891,122.156,121.8891,122.0671,9204.0
2020-04-20 10:50:00,137.18,137.6,137.18,137.58,7215.0,122.0493,122.4229,122.0493,122.4052,7215.0
2020-04-20 10:55:00,137.6,137.72,137.28,137.34,6787.0,122.4229,122.5297,122.1382,122.1916,6787.0
2020-04-20 11:00:00,137.24,137.26,137.04,137.24,6593.0,122.1027,122.1204,121.9247,122.1027,6593.0
2020-04-20 11:05:00,137.24,137.26,136.74,136.87,4712.0,122.1027,122.1204,121.6578,121.7735,4712.0
2020-04-20 11:10:00,136.89,136.89,136.53,136.61,9250.0,121.7913,121.7913,121.471,121.5421,9250.0
2020-04-20 11:15:00,136.67,136.98,136.62,136.96,3961.0,121.5955,121.8713,121.551,121.8535,3961.0
2020-04-20 11:20:00,136.93,137.34,136.9,137.18,20204.0,121.8268,122.1916,121.8002,122.0493,20204.0
2020-04-20 11:25:00,137.18,137.18,136.78,136.87,5010.0,122.0493,122.0493,121.6934,121.7735,5010.0
2020-04-20 11:30:00,136.83,137.06,136.76,137.0,5377.0,121.7379,121.9425,121.6756,121.8891,5377.0
2020-04-20 11:35:00,137.0,137.2,136.95,137.02,7376.0,121.8891,122.0671,121.8446,121.9069,7376.0
2020-04-20 11:40:00,137.07,137.34,136.99,137.16,7716.0,121.9514,122.1916,121.8802,122.0315,7716.0
2020-04-20 11:45:00,137.19,137.25,136.95,137.22,4260.0,122.0582,122.1116,121.8446,122.0849,4260.0
2020-04-20 11:50:00,137.3,137.32,137.08,137.14,5295.0,122.156,122.1738,121.9603,122.0137,5295.0
2020-04-20 11:55:00,137.13,137.38,137.04,137.23,3867.0,122.0048,122.2272,121.9247,122.0938,3867.0
2020-04-20 12:00:00,137.28,137.36,137.2,137.22,5944.0,122.1382,122.2094,122.0671,122.0849,5944.0
2020-04-20 12:05:00,137.27,137.74,137.26,137.61,9594.0,122.1293,122.5475,122.1204,122.4318,9594.0
2020-04-20 12:10:00,137.61,137.79,137.43,137.43,4879.0,122.4318,122.592,122.2717,122.2717,4879.0
2020-04-20 12:15:00,137.42,137.51,137.35,137.47,3984.0,122.2628,122.3429,122.2005,122.3073,3984.0
2020-04-20 12:20:00,137.45,137.52,137.33,137.42,4780.0,122.2895,122.3518,122.1827,122.2628,4780.0
2020-04-20 12:25:00,137.45,137.73,137.33,137.49,12278.0,122.2895,122.5386,122.1827,122.3251,12278.0
2020-04-20 12:30:00,137.56,137.78,137.54,137.73,4996.0,122.3874,122.5831,122.3696,122.5386,4996.0
2020-04-20 12:35:00,137.8,137.8,137.65,137.69,4750.0,122.6009,122.6009,122.4674,122.503,4750.0
2020-04-20 12:40:00,137.65,137.94,137.65,137.83,4067.0,122.4674,122.7254,122.4674,122.6276,4067.0
2020-04-20 12:45:00,137.8,137.87,137.69,137.86,3779.0,122.6009,122.6632,122.503,122.6543,3779.0
2020-04-20 12:50:00,137.81,137.97,137.74,137.74,4199.0,122.6098,122.7521,122.5475,122.5475,4199.0
2020-04-20 12:55:00,137.72,137.77,137.45,137.64,8748.0,122.5297,122.5742,122.2895,122.4585,8748.0
2020-04-20 13:00:00,137.63,137.63,137.18,137.22,3751.0,122.4496,122.4496,122.0493,122.0849,3751.0
2020-04-20 13:05:00,137.25,137.44,137.01,137.34,8837.0,122.1116,122.2806,121.898,122.1916,8837.0
2020-04-20 13:10:00,137.25,137.27,137.08,137.08,2806.0,122.1116,122.1293,121.9603,121.9603,2806.0
2020-04-20 13:15:00,137.06,137.31,136.99,137.27,13151.0,121.9425,122.1649,121.8802,122.1293,13151.0
2020-04-20 13:20:00,137.29,137.36,137.21,137.21,2071.0,122.1471,122.2094,122.076,122.076,2071.0
2020-04-20 13:25:00,137.23,137.26,137.05,137.18,6878.0,122.0938,122.1204,121.9336,122.0493,6878.0
2020-04-20 13:30:00,137.15,137.18,137.01,137.18,6368.0,122.0226,122.0493,121.898,122.0493,6368.0
2020-04-20 13:35:00,137.13,137.13,136.77,136.85,8354.0,122.0048,122.0048,121.6845,121.7557,8354.0
2020-04-20 13:40:00,136.83,137.71,136.82,137.6,14672.0,121.7379,122.5208,121.729,122.4229,14672.0
2020-04-20 13:45:00,137.62,137.9,137.51,137.69,6270.0,122.4407,122.6899,122.3429,122.503,6270.0
2020-04-20 13:50:00,137.76,137.91,137.59,137.78,5389.0,122.5653,122.6988,122.4141,122.5831,5389.0
2020-04-20 13:55:00,137.79,137.99,137.74,137.91,4971.0,122.592,122.7699,122.5475,122.6988,4971.0
2020-04-20 14:00:00,137.88,137.92,137.72,137.84,6119.0,122.6721,122.7077,122.5297,122.6365,6119.0
2020-04-20 14:05:00,137.82,137.9,137.59,137.63,5403.0,122.6187,122.6899,122.4141,122.4496,5403.0
2020-04-20 14:10:00,137.56,137.68,137.0,137.0,9481.0,122.3874,122.4941,121.8891,121.8891,9481.0
2020-04-20 14:15:00,136.89,136.99,136.8,136.82,6066.0,121.7913,121.8802,121.7112,121.729,6066.0
2020-04-20 14:20:00,136.87,136.98,136.75,136.96,41252.0,121.7735,121.8713,121.6667,121.8535,41252.0
2020-04-20 14:25:00,136.94,136.95,136.53,136.53,16270.0,121.8357,121.8446,121.471,121.471,16270.0
2020-04-20 14:30:00,136.65,136.89,136.57,136.69,7403.0,121.5777,121.7913,121.5066,121.6133,7403.0
2020-04-20 14:35:00,136.7,136.79,136.51,136.63,7661.0,121.6222,121.7023,121.4532,121.5599,7661.0
2020-04-20 14:40:00,136.67,136.75,136.57,136.6,9000.0,121.5955,121.6667,121.5066,121.5332,9000.0
2020-04-20 14:45:00,136.6,136.97,136.52,136.91,7027.0,121.5332,121.8624,121.4621,121.8091,7027.0
2020-04-20 14:50:00,136.86,136.89,136.37,136.45,9550.0,121.7646,121.7913,121.3286,121.3998,9550.0
2020-04-20 14:55:00,136.48,136.51,135.8,135.83,24756.0,121.4265,121.4532,120.8215,120.8482,24756.0
2020-04-20 15:00:00,136.01,136.27,135.98,136.09,19957.0,121.0083,121.2396,120.9816,121.0795,19957.0
2020-04-20 15:05:00,136.06,136.1,135.7,135.87,18460.0,121.0528,121.0884,120.7325,120.8838,18460.0
2020-04-20 15:10:00,135.96,135.98,135.64,135.81,13744.0,120.9638,120.9816,120.6791,120.8304,13744.0
2020-04-20 15:15:00,135.74,135.82,135.51,135.51,12704.0,120.7681,120.8393,120.5635,120.5635,12704.0
2020-04-20 15:20:00,135.48,135.6,135.34,135.39,20754.0,120.5368,120.6435,120.4122,120.4567,20754.0
2020-04-20 15:25:00,135.38,135.83,135.28,135.81,16654.0,120.4478,120.8482,120.3588,120.8304,16654.0
2020-04-20 15:30:00,135.87,136.25,135.68,136.24,27606.0,120.8838,121.2219,120.7147,121.213,27606.0
2020-04-20 15:35:00,136.21,136.26,135.75,135.75,14688.0,121.1863,121.2307,120.777,120.777,14688.0
2020-04-20 15:40:00,135.8,135.94,135.58,135.8,13228.0,120.8215,120.946,120.6257,120.8215,13228.0
2020-04-20 15:45:00,135.8,135.92,135.68,135.89,13336.0,120.8215,120.9282,120.7147,120.9016,13336.0
2020-04-20 15:50:00,135.92,135.92,135.35,135.6,29407.0,120.9282,120.9282,120.4211,120.6435,29407.0
2020-04-20 15:55:00,135.62,135.7,135.2,135.2,71262.0,120.6613,120.7325,120.2877,120.2877,71262.0
2020-04-21 09:30:00,132.45,133.39,132.15,133.28,57280.0,117.841,118.6773,117.5741,118.5794,57280.0
2020-04-21 09:35:00,133.17,133.22,132.48,132.58,21688.0,118.4816,118.5261,117.8677,117.9566,21688.0
2020-04-21 09:40:00,132.53,132.98,132.48,132.98,3292.0,117.9122,118.3125,117.8677,118.3125,3292.0
2020-04-21 09:45:00,132.99,133.85,132.83,133.62,42363.0,118.3214,119.0866,118.1791,118.8819,42363.0
2020-04-21 09:50:00,133.41,133.45,132.68,133.14,19348.0,118.6951,118.7307,118.0456,118.4549,19348.0
2020-04-21 09:55:00,133.01,133.53,133.01,133.17,8344.0,118.3392,118.8019,118.3392,118.4816,8344.0
2020-04-21 10:00:00,133.22,133.39,132.97,133.31,13316.0,118.5261,118.6773,118.3036,118.6061,13316.0
2020-04-21 10:05:00,133.27,133.46,133.18,133.45,8258.0,118.5705,118.7396,118.4905,118.7307,8258.0
2020-04-21 10:10:00,133.41,133.41,133.0,133.06,13983.0,118.6951,118.6951,118.3303,118.3837,13983.0
2020-04-21 10:15:00,133.12,133.37,133.01,133.31,10737.0,118.4371,118.6595,118.3392,118.6061,10737.0
2020-04-21 10:20:00,133.44,133.44,133.03,133.42,12217.0,118.7218,118.7218,118.357,118.704,12217.0
2020-04-21 10:25:00,133.42,133.71,133.19,133.55,8982.0,118.704,118.962,118.4994,118.8197,8982.0
2020-04-21 10:30:00,133.61,133.7,133.37,133.6,6689.0,118.873,118.9531,118.6595,118.8641,6689.0
2020-04-21 10:35:00,133.54,133.54,133.25,133.28,6974.0,118.8108,118.8108,118.5527,118.5794,6974.0
2020-04-21 10:40:00,133.23,133.27,132.92,133.18,20611.0,118.535,118.5705,118.2591,118.4905,20611.0
2020-04-21 10:45:00,133.1,133.1,132.88,132.88,7094.0,118.4193,118.4193,118.2236,118.2236,7094.0
2020-04-21 10:50:00,132.88,133.03,132.79,133.0,4767.0,118.2236,118.357,118.1435,118.3303,4767.0
2020-04-21 10:55:00,132.96,133.09,132.8,132.92,7271.0,118.2947,118.4104,118.1524,118.2591,7271.0
2020-04-21 11:00:00,132.83,132.86,132.5,132.5,7009.0,118.1791,118.2058,117.8855,117.8855,7009.0
2020-04-21 11:05:00,132.54,132.62,132.4,132.54,3789.0,117.9211,117.9922,117.7965,117.9211,3789.0
2020-04-21 11:10:00,132.58,132.6,132.32,132.34,8519.0,117.9566,117.9744,117.7253,117.7431,8519.0
2020-04-21 11:15:00,132.35,132.78,132.28,132.77,7542.0,117.752,118.1346,117.6897,118.1257,7542.0
2020-04-21 11:20:00,132.72,133.05,132.6,132.6,8592.0,118.0812,118.3748,117.9744,117.9744,8592.0
2020-04-21 11:25:00,132.61,132.75,132.11,132.14,7464.0,117.9833,118.1079,117.5385,117.5652,7464.0
2020-04-21 11:30:00,132.23,132.76,132.23,132.31,7885.0,117.6452,118.1168,117.6452,117.7164,7885.0
2020-04-21 11:35:00,132.18,132.18,131.94,132.12,9285.0,117.6008,117.6008,117.3872,117.5474,9285.0
2020-04-21 11:40:00,132.09,132.1,131.74,131.74,6478.0,117.5207,117.5296,117.2093,117.2093,6478.0
2020-04-21 11:45:00,131.72,131.93,131.69,131.9,9227.0,117.1915,117.3783,117.1648,117.3516,9227.0
2020-04-21 11:50:00,131.82,131.93,131.74,131.81,13359.0,117.2805,117.3783,117.2093,117.2716,13359.0
2020-04-21 11:55:00,131.83,132.14,131.72,132.03,5112.0,117.2894,117.5652,117.1915,117.4673,5112.0
2020-04-21 12:00:00,132.05,132.05,131.81,131.93,3892.0,117.4851,117.4851,117.2716,117.3783,3892.0
2020-04-21 12:05:00,131.92,132.08,131.71,131.75,5972.0,117.3694,117.5118,117.1826,117.2182,5972.0
2020-04-21 12:10:00,131.74,132.01,131.74,131.81,5035.0,117.2093,117.4495,117.2093,117.2716,5035.0
2020-04-21 12:15:00,131.87,131.87,131.7,131.77,5098.0,117.325,117.325,117.1737,117.236,5098.0
2020-04-21 12:20:00,131.79,131.79,131.43,131.47,8353.0,117.2538,117.2538,116.9335,116.9691,8353.0
2020-04-21 12:25:00,131.54,131.63,131.32,131.34,6653.0,117.0314,117.1114,116.8356,116.8534,6653.0
2020-04-21 12:30:00,131.39,131.45,131.05,131.05,9433.0,116.8979,116.9513,116.5954,116.5954,9433.0
2020-04-21 12:35:00,131.11,131.19,131.08,131.12,4533.0,116.6488,116.72,116.6221,116.6577,4533.0
2020-04-21 12:40:00,131.19,131.27,131.04,131.04,5285.0,116.72,116.7911,116.5865,116.5865,5285.0
2020-04-21 12:45:00,131.06,131.29,131.0,131.11,6741.0,116.6043,116.8089,116.5509,116.6488,6741.0
2020-04-21 12:50:00,131.28,131.64,131.23,131.64,6380.0,116.8,117.1203,116.7555,117.1203,6380.0
2020-04-21 12:55:00,131.65,131.78,131.58,131.78,4865.0,117.1292,117.2449,117.0669,117.2449,4865.0
2020-04-21 13:00:00,131.79,132.03,131.73,131.83,6812.0,117.2538,117.4673,117.2004,117.2894,6812.0
2020-04-21 13:05:00,131.79,131.8,131.59,131.64,2925.0,117.2538,117.2627,117.0758,117.1203,2925.0
2020-04-21 13:10:00,131.6,131.72,131.45,131.45,4843.0,117.0847,117.1915,116.9513,116.9513,4843.0
2020-04-21 13:15:00,131.51,131.65,131.44,131.59,3303.0,117.0047,117.1292,116.9424,117.0758,3303.0
2020-04-21 13:20:00,131.62,132.0,131.62,131.84,5596.0,117.1025,117.4406,117.1025,117.2983,5596.0
2020-04-21 13:25:00,131.76,131.82,131.45,131.66,5704.0,117.2271,117.2805,116.9513,117.1381,5704.0
2020-04-21 13:30:00,131.61,131.66,131.45,131.55,5327.0,117.0936,117.1381,116.9513,117.0403,5327.0
2020-04-21 13:35:00,131.61,131.84,131.49,131.66,12916.0,117.0936,117.2983,116.9869,117.1381,12916.0
2020-04-21 13:40:00,131.64,131.64,131.36,131.42,3469.0,117.1203,117.1203,116.8712,116.9246,3469.0
2020-04-21 13:45:00,131.41,131.41,131.1,131.19,22533.0,116.9157,116.9157,116.6399,116.72,22533.0
2020-04-21 13:50:00,131.19,131.29,131.11,131.16,5502.0,116.72,116.8089,116.6488,116.6933,5502.0
2020-04-21 13:55:00,131.24,131.4,131.05,131.16,7450.0,116.7644,116.9068,116.5954,116.6933,7450.0
2020-04-21 14:00:00,131.1,131.23,130.88,131.21,28740.0,116.6399,116.7555,116.4442,116.7378,28740.0
2020-04-21 14:05:00,131.16,131.43,131.06,131.35,6339.0,116.6933,116.9335,116.6043,116.8623,6339.0
2020-04-21 14:10:00,131.32,131.44,131.25,131.34,4880.0,116.8356,116.9424,116.7733,116.8534,4880.0
2020-04-21 14:15:00,131.41,131.47,131.17,131.33,4719.0,116.9157,116.9691,116.7022,116.8445,4719.0
2020-04-21 14:20:00,131.35,132.07,131.25,131.97,4979.0,116.8623,117.5029,116.7733,117.4139,4979.0
2020-04-21 14:25:00,131.98,132.23,131.69,131.74,4450.0,117.4228,117.6452,117.1648,117.2093,4450.0
2020-04-21 14:30:00,131.72,131.76,131.49,131.58,3933.0,117.1915,117.2271,116.9869,117.0669,3933.0
2020-04-21 14:35:00,131.65,131.68,131.26,131.47,5225.0,117.1292,117.1559,116.7822,116.9691,5225.0
2020-04-21 14:40:00,131.39,131.39,131.05,131.13,8318.0,116.8979,116.8979,116.5954,116.6666,8318.0
2020-04-21 14:45:00,131.22,131.33,131.15,131.26,5686.0,116.7467,116.8445,116.6844,116.7822,5686.0
2020-04-21 14:50:00,131.2,131.3,131.13,131.26,6771.0,116.7289,116.8178,116.6666,116.7822,6771.0
2020-04-21 14:55:00,131.25,131.25,130.95,130.96,4533.0,116.7733,116.7733,116.5064,116.5153,4533.0
2020-04-21 15:00:00,131.06,131.32,131.06,131.26,6128.0,116.6043,116.8356,116.6043,116.7822,6128.0
2020-04-21 15:05:00,131.22,131.23,130.68,130.74,8611.0,116.7467,116.7555,116.2662,116.3196,8611.0
2020-04-21 15:10:00,130.79,131.48,130.75,131.47,25987.0,116.3641,116.978,116.3285,116.9691,25987.0
2020-04-21 15:15:00,131.4,131.6,131.23,131.54,9684.0,116.9068,117.0847,116.7555,117.0314,9684.0
2020-04-21 15:20:00,131.53,131.69,131.49,131.51,8057.0,117.0225,117.1648,116.9869,117.0047,8057.0
2020-04-21 15:25:00,131.56,131.7,131.44,131.58,11192.0,117.0491,117.1737,116.9424,117.0669,11192.0
2020-04-21 15:30:00,131.65,131.65,131.26,131.55,13685.0,117.1292,117.1292,116.7822,117.0403,13685.0
2020-04-21 15:35:00,131.53,132.16,131.53,131.89,19340.0,117.0225,117.583,117.0225,117.3428,19340.0
2020-04-21 15:40:00,131.94,131.95,131.76,131.89,24620.0,117.3872,117.3961,117.2271,117.3428,24620.0
2020-04-21 15:45:00,131.88,131.88,131.48,131.58,23850.0,117.3339,117.3339,116.978,117.0669,23850.0
2020-04-21 15:50:00,131.53,131.84,131.37,131.59,31197.0,117.0225,117.2983,116.8801,117.0758,31197.0
2020-04-21 15:55:00,131.64,132.1,131.64,131.68,52449.0,117.1203,117.5296,117.1203,117.1559,52449.0
2020-04-22 09:30:00,134.57,134.88,133.37,133.74,27098.0,119.7272,120.003,118.6595,118.9887,27098.0
2020-04-22 09:35:00,133.63,133.97,133.23,133.97,6053.0,118.8908,119.1933,118.535,119.1933,6053.0
2020-04-22 09:40:00,133.53,134.14,133.53,134.0,9085.0,118.8019,119.3446,118.8019,119.22,9085.0
2020-04-22 09:45:00,134.1,134.1,133.34,133.59,6135.0,119.309,119.309,118.6328,118.8552,6135.0
2020-04-22 09:50:00,133.64,133.64,133.05,133.25,4832.0,118.8997,118.8997,118.3748,118.5527,4832.0
2020-04-22 09:55:00,133.38,133.55,133.19,133.36,9664.0,118.6684,118.8197,118.4994,118.6506,9664.0
2020-04-22 10:00:00,133.38,133.45,132.85,133.03,13117.0,118.6684,118.7307,118.1969,118.357,13117.0
2020-04-22 10:05:00,132.97,133.22,132.97,133.12,6166.0,118.3036,118.5261,118.3036,118.4371,6166.0
2020-04-22 10:10:00,133.19,133.41,132.82,132.82,12165.0,118.4994,118.6951,118.1702,118.1702,12165.0
2020-04-22 10:15:00,132.79,133.02,132.58,132.94,10951.0,118.1435,118.3481,117.9566,118.2769,10951.0
2020-04-22 10:20:00,133.02,133.3,133.01,133.26,4285.0,118.3481,118.5972,118.3392,118.5616,4285.0
2020-04-22 10:25:00,133.3,133.41,133.06,133.1,5151.0,118.5972,118.6951,118.3837,118.4193,5151.0
2020-04-22 10:30:00,133.08,133.42,133.07,133.38,5117.0,118.4015,118.704,118.3926,118.6684,5117.0
2020-04-22 10:35:00,133.43,133.61,133.31,133.57,12099.0,118.7129,118.873,118.6061,118.8374,12099.0
2020-04-22 10:40:00,133.6,133.73,133.43,133.53,21024.0,118.8641,118.9798,118.7129,118.8019,21024.0
2020-04-22 10:45:00,133.56,133.57,133.3,133.46,15529.0,118.8286,118.8374,118.5972,118.7396,15529.0
2020-04-22 10:50:00,133.43,133.68,133.35,133.53,34495.0,118.7129,118.9353,118.6417,118.8019,34495.0
2020-04-22 10:55:00,133.61,133.65,133.29,133.53,26952.0,118.873,118.9086,118.5883,118.8019,26952.0
2020-04-22 11:00:00,133.56,133.94,133.56,133.8,33632.0,118.8286,119.1666,118.8286,119.0421,33632.0
2020-04-22 11:05:00,133.91,134.05,133.72,133.78,7521.0,119.1399,119.2645,118.9709,119.0243,7521.0
2020-04-22 11:10:00,133.74,134.01,133.6,133.84,9398.0,118.9887,119.2289,118.8641,119.0777,9398.0
2020-04-22 11:15:00,133.86,134.02,133.82,133.85,14015.0,119.0955,119.2378,119.0599,119.0866,14015.0
2020-04-22 11:20:00,133.9,133.94,133.71,133.76,8889.0,119.1311,119.1666,118.962,119.0065,8889.0
2020-04-22 11:25:00,133.82,133.85,133.53,133.8,7068.0,119.0599,119.0866,118.8019,119.0421,7068.0
2020-04-22 11:30:00,133.75,134.07,133.74,134.03,6205.0,118.9976,119.2823,118.9887,119.2467,6205.0
2020-04-22 11:35:00,134.0,134.06,133.78,134.06,9258.0,119.22,119.2734,119.0243,119.2734,9258.0
2020-04-22 11:40:00,134.03,134.38,134.03,134.27,14697.0,119.2467,119.5581,119.2467,119.4602,14697.0
2020-04-22 11:45:00,134.26,134.3,134.01,134.26,6170.0,119.4513,119.4869,119.2289,119.4513,6170.0
2020-04-22 11:50:00,134.13,134.29,134.13,134.28,11480.0,119.3357,119.478,119.3357,119.4691,11480.0
2020-04-22 11:55:00,134.28,134.34,134.15,134.28,17305.0,119.4691,119.5225,119.3535,119.4691,17305.0
2020-04-22 12:00:00,134.34,134.47,134.28,134.45,13911.0,119.5225,119.6382,119.4691,119.6204,13911.0
2020-04-22 12:05:00,134.46,134.46,134.06,134.06,4931.0,119.6293,119.6293,119.2734,119.2734,4931.0
2020-04-22 12:10:00,134.13,134.25,134.05,134.25,15427.0,119.3357,119.4424,119.2645,119.4424,15427.0
2020-04-22 12:15:00,134.29,134.48,134.12,134.47,15304.0,119.478,119.6471,119.3268,119.6382,15304.0
2020-04-22 12:20:00,134.48,134.51,134.32,134.42,19400.0,119.6471,119.6738,119.5047,119.5937,19400.0
2020-04-22 12:25:00,134.4,134.47,134.24,134.47,18719.0,119.5759,119.6382,119.4335,119.6382,18719.0
2020-04-22 12:30:00,134.47,134.47,134.14,134.16,10884.0,119.6382,119.6382,119.3446,119.3624,10884.0
2020-04-22 12:35:00,134.13,134.14,134.0,134.06,15371.0,119.3357,119.3446,119.22,119.2734,15371.0
2020-04-22 12:40:00,134.13,134.27,134.1,134.12,23529.0,119.3357,119.4602,119.309,119.3268,23529.0
2020-04-22 12:45:00,134.06,134.28,133.94,133.94,10484.0,119.2734,119.4691,119.1666,119.1666,10484.0
2020-04-22 12:50:00,133.94,133.97,133.53,133.56,27328.0,119.1666,119.1933,118.8019,118.8286,27328.0
2020-04-22 12:55:00,133.53,133.53,133.21,133.53,6462.0,118.8019,118.8019,118.5172,118.8019,6462.0
2020-04-22 13:00:00,133.52,133.57,133.32,133.34,5218.0,118.793,118.8374,118.615,118.6328,5218.0
2020-04-22 13:05:00,133.34,133.38,133.16,133.34,8963.0,118.6328,118.6684,118.4727,118.6328,8963.0
2020-04-22 13:10:00,133.35,133.4,133.3,133.34,9134.0,118.6417,118.6862,118.5972,118.6328,9134.0
2020-04-22 13:15:00,133.36,133.45,133.31,133.4,12115.0,118.6506,118.7307,118.6061,118.6862,12115.0
2020-04-22 13:20:00,133.43,133.67,133.41,133.52,17989.0,118.7129,118.9264,118.6951,118.793,17989.0
2020-04-22 13:25:00,133.51,133.69,133.51,133.69,8461.0,118.7841,118.9442,118.7841,118.9442,8461.0
2020-04-22 13:30:00,133.7,134.11,133.7,133.87,28046.0,118.9531,119.3179,118.9531,119.1044,28046.0
2020-04-22 13:35:00,133.93,134.06,133.89,133.94,10571.0,119.1577,119.2734,119.1222,119.1666,10571.0
2020-04-22 13:40:00,133.95,133.95,133.71,133.89,23280.0,119.1755,119.1755,118.962,119.1222,23280.0
2020-04-22 13:45:00,133.91,133.91,133.54,133.56,6181.0,119.1399,119.1399,118.8108,118.8286,6181.0
2020-04-22 13:50:00,133.58,133.76,133.56,133.72,7861.0,118.8463,119.0065,118.8286,118.9709,7861.0
2020-04-22 13:55:00,133.73,133.74,133.35,133.43,10886.0,118.9798,118.9887,118.6417,118.7129,10886.0
2020-04-22 14:00:00,133.46,133.79,133.37,133.57,12047.0,118.7396,119.0332,118.6595,118.8374,12047.0
2020-04-22 14:05:00,133.61,133.75,133.46,133.55,12467.0,118.873,118.9976,118.7396,118.8197,12467.0
2020-04-22 14:10:00,133.52,133.55,133.42,133.52,5432.0,118.793,118.8197,118.704,118.793,5432.0
2020-04-22 14:15:00,133.53,133.6,133.45,133.48,7116.0,118.8019,118.8641,118.7307,118.7574,7116.0
2020-04-22 14:20:00,133.51,133.75,133.51,133.58,6690.0,118.7841,118.9976,118.7841,118.8463,6690.0
2020-04-22 14:25:00,133.51,133.53,133.45,133.46,4898.0,118.7841,118.8019,118.7307,118.7396,4898.0
2020-04-22 14:30:00,133.53,133.73,133.47,133.7,12267.0,118.8019,118.9798,118.7485,118.9531,12267.0
2020-04-22 14:35:00,133.68,133.7,133.57,133.64,5126.0,118.9353,118.9531,118.8374,118.8997,5126.0
2020-04-22 14:40:00,133.66,133.83,133.6,133.65,6622.0,118.9175,119.0688,118.8641,118.9086,6622.0
2020-04-22 14:45:00,133.6,133.67,133.52,133.56,20141.0,118.8641,118.9264,118.793,118.8286,20141.0
2020-04-22 14:50:00,133.57,133.75,133.5,133.56,125610.0,118.8374,118.9976,118.7752,118.8286,125610.0
2020-04-22 14:55:00,133.59,133.89,133.53,133.78,9047.0,118.8552,119.1222,118.8019,119.0243,9047.0
2020-04-22 15:00:00,133.78,133.89,133.66,133.89,5631.0,119.0243,119.1222,118.9175,119.1222,5631.0
2020-04-22 15:05:00,133.85,133.85,133.46,133.56,16498.0,119.0866,119.0866,118.7396,118.8286,16498.0
2020-04-22 15:10:00,133.58,133.66,133.55,133.59,6459.0,118.8463,118.9175,118.8197,118.8552,6459.0
2020-04-22 15:15:00,133.56,133.67,133.46,133.65,12377.0,118.8286,118.9264,118.7396,118.9086,12377.0
2020-04-22 15:20:00,133.65,133.83,133.48,133.48,24222.0,118.9086,119.0688,118.7574,118.7574,24222.0
2020-04-22 15:25:00,133.51,133.68,133.46,133.5,26579.0,118.7841,118.9353,118.7396,118.7752,26579.0
2020-04-22 15:30:00,133.5,133.69,133.5,133.62,9959.0,118.7752,118.9442,118.7752,118.8819,9959.0
2020-04-22 15:35:00,133.57,133.72,133.54,133.65,14234.0,118.8374,118.9709,118.8108,118.9086,14234.0
2020-04-22 15:40:00,133.64,133.89,133.55,133.84,20097.0,118.8997,119.1222,118.8197,119.0777,20097.0
2020-04-22 15:45:00,133.83,133.86,133.64,133.85,12702.0,119.0688,119.0955,118.8997,119.0866,12702.0
2020-04-22 15:50:00,133.88,134.0,133.47,133.68,27266.0,119.1133,119.22,118.7485,118.9353,27266.0
2020-04-22 15:55:00,133.66,133.67,133.0,133.25,180292.0,118.9175,118.9264,118.3303,118.5527,180292.0
2020-04-23 09:30:00,134.0,134.82,133.99,134.39,29636.0,119.22,119.9496,119.2111,119.567,29636.0
2020-04-23 09:35:00,134.43,134.7,134.26,134.54,9700.0,119.6026,119.8428,119.4513,119.7005,9700.0
2020-04-23 09:40:00,134.57,134.79,134.19,134.42,8316.0,119.7272,119.9229,119.3891,119.5937,8316.0
2020-04-23 09:45:00,134.35,134.44,134.05,134.08,10593.0,119.5314,119.6115,119.2645,119.2912,10593.0
2020-04-23 09:50:00,134.0,134.0,133.6,133.65,4844.0,119.22,119.22,118.8641,118.9086,4844.0
2020-04-23 09:55:00,133.77,133.8,133.5,133.8,5929.0,119.0154,119.0421,118.7752,119.0421,5929.0
2020-04-23 10:00:00,133.81,134.06,133.59,133.68,6653.0,119.051,119.2734,118.8552,118.9353,6653.0
2020-04-23 10:05:00,133.63,134.04,133.63,134.04,6942.0,118.8908,119.2556,118.8908,119.2556,6942.0
2020-04-23 10:10:00,134.05,134.06,133.82,133.9,14188.0,119.2645,119.2734,119.0599,119.1311,14188.0
2020-04-23 10:15:00,133.92,134.13,133.76,134.13,3738.0,119.1488,119.3357,119.0065,119.3357,3738.0
2020-04-23 10:20:00,133.98,134.1,133.81,134.02,22600.0,119.2022,119.309,119.051,119.2378,22600.0
2020-04-23 10:25:00,133.98,134.13,133.79,133.99,10051.0,119.2022,119.3357,119.0332,119.2111,10051.0
2020-04-23 10:30:00,133.97,134.34,133.91,134.34,26491.0,119.1933,119.5225,119.1399,119.5225,26491.0
2020-04-23 10:35:00,134.31,134.32,134.04,134.11,52119.0,119.4958,119.5047,119.2556,119.3179,52119.0
2020-04-23 10:40:00,134.12,134.47,134.1,134.25,61393.0,119.3268,119.6382,119.309,119.4424,61393.0
2020-04-23 10:45:00,134.28,134.32,133.96,133.98,56149.0,119.4691,119.5047,119.1844,119.2022,56149.0
2020-04-23 10:50:00,134.01,134.17,133.85,134.05,49065.0,119.2289,119.3713,119.0866,119.2645,49065.0
2020-04-23 10:55:00,134.06,134.22,133.81,133.85,23699.0,119.2734,119.4158,119.051,119.0866,23699.0
2020-04-23 11:00:00,133.85,133.85,133.62,133.65,18454.0,119.0866,119.0866,118.8819,118.9086,18454.0
2020-04-23 11:05:00,133.62,133.8,133.41,133.45,35908.0,118.8819,119.0421,118.6951,118.7307,35908.0
2020-04-23 11:10:00,133.43,133.67,133.38,133.39,70526.0,118.7129,118.9264,118.6684,118.6773,70526.0
2020-04-23 11:15:00,133.41,133.97,133.39,133.8,44526.0,118.6951,119.1933,118.6773,119.0421,44526.0
2020-04-23 11:20:00,133.8,134.09,133.77,133.87,12328.0,119.0421,119.3001,119.0154,119.1044,12328.0
2020-04-23 11:25:00,133.86,134.18,133.86,134.03,8617.0,119.0955,119.3802,119.0955,119.2467,8617.0
2020-04-23 11:30:00,134.01,134.04,133.63,133.77,7407.0,119.2289,119.2556,118.8908,119.0154,7407.0
2020-04-23 11:35:00,133.78,133.78,133.43,133.58,7037.0,119.0243,119.0243,118.7129,118.8463,7037.0
2020-04-23 11:40:00,133.6,133.77,133.38,133.43,8182.0,118.8641,119.0154,118.6684,118.7129,8182.0
2020-04-23 11:45:00,133.35,133.39,133.07,133.24,16091.0,118.6417,118.6773,118.3926,118.5438,16091.0
2020-04-23 11:50:00,133.31,133.84,133.31,133.83,5803.0,118.6061,119.0777,118.6061,119.0688,5803.0
2020-04-23 11:55:00,133.84,133.9,133.65,133.65,13167.0,119.0777,119.1311,118.9086,118.9086,13167.0
2020-04-23 12:00:00,133.71,133.83,133.62,133.8,20113.0,118.962,119.0688,118.8819,119.0421,20113.0
2020-04-23 12:05:00,133.76,133.85,133.75,133.85,8457.0,119.0065,119.0866,118.9976,119.0866,8457.0
2020-04-23 12:10:00,133.86,134.02,133.82,133.85,5901.0,119.0955,119.2378,119.0599,119.0866,5901.0
2020-04-23 12:15:00,133.81,134.03,133.81,133.97,10098.0,119.051,119.2467,119.051,119.1933,10098.0
2020-04-23 12:20:00,133.95,134.03,133.87,134.0,12391.0,119.1755,119.2467,119.1044,119.22,12391.0
2020-04-23 12:25:00,133.99,134.17,133.99,134.01,9917.0,119.2111,119.3713,119.2111,119.2289,9917.0
2020-04-23 12:30:00,133.96,133.98,133.88,133.94,3553.0,119.1844,119.2022,119.1133,119.1666,3553.0
2020-04-23 12:35:00,133.91,134.01,133.81,134.0,10205.0,119.1399,119.2289,119.051,119.22,10205.0
2020-04-23 12:40:00,134.01,134.02,133.25,133.39,14193.0,119.2289,119.2378,118.5527,118.6773,14193.0
2020-04-23 12:45:00,133.39,133.73,132.65,133.13,20206.0,118.6773,118.9798,118.0189,118.446,20206.0
2020-04-23 12:50:00,133.08,133.08,132.35,132.91,8379.0,118.4015,118.4015,117.752,118.2502,8379.0
2020-04-23 12:55:00,132.97,133.15,132.75,132.88,4801.0,118.3036,118.4638,118.1079,118.2236,4801.0
2020-04-23 13:00:00,132.86,133.15,132.78,133.15,7038.0,118.2058,118.4638,118.1346,118.4638,7038.0
2020-04-23 13:05:00,133.06,133.06,132.62,132.67,10500.0,118.3837,118.3837,117.9922,118.0367,10500.0
2020-04-23 13:10:00,132.82,133.11,132.79,133.06,13555.0,118.1702,118.4282,118.1435,118.3837,13555.0
2020-04-23 13:15:00,133.05,133.05,132.87,132.87,12596.0,118.3748,118.3748,118.2147,118.2147,12596.0
2020-04-23 13:20:00,132.82,132.84,132.33,132.49,12951.0,118.1702,118.188,117.7342,117.8766,12951.0
2020-04-23 13:25:00,132.4,132.46,132.06,132.31,9078.0,117.7965,117.8499,117.494,117.7164,9078.0
2020-04-23 13:30:00,132.23,132.55,132.23,132.43,11769.0,117.6452,117.93,117.6452,117.8232,11769.0
2020-04-23 13:35:00,132.46,132.48,132.2,132.26,7311.0,117.8499,117.8677,117.6186,117.6719,7311.0
2020-04-23 13:40:00,132.32,132.47,132.09,132.22,14850.0,117.7253,117.8588,117.5207,117.6364,14850.0
2020-04-23 13:45:00,132.22,132.48,132.11,132.13,10680.0,117.6364,117.8677,117.5385,117.5563,10680.0
2020-04-23 13:50:00,132.2,132.2,131.64,132.0,24280.0,117.6186,117.6186,117.1203,117.4406,24280.0
2020-04-23 13:55:00,131.85,132.06,131.85,132.0,17068.0,117.3072,117.494,117.3072,117.4406,17068.0
2020-04-23 14:00:00,131.97,132.05,131.72,131.99,8871.0,117.4139,117.4851,117.1915,117.4317,8871.0
2020-04-23 14:05:00,131.92,132.06,131.76,131.76,4521.0,117.3694,117.494,117.2271,117.2271,4521.0
2020-04-23 14:10:00,131.66,131.71,131.51,131.71,11502.0,117.1381,117.1826,117.0047,117.1826,11502.0
2020-04-23 14:15:00,131.71,131.94,131.67,131.77,17504.0,117.1826,117.3872,117.147,117.236,17504.0
2020-04-23 14:20:00,131.76,131.99,131.76,131.95,44574.0,117.2271,117.4317,117.2271,117.3961,44574.0
2020-04-23 14:25:00,132.0,132.05,131.74,131.88,13735.0,117.4406,117.4851,117.2093,117.3339,13735.0
2020-04-23 14:30:00,131.97,132.05,131.9,131.92,6160.0,117.4139,117.4851,117.3516,117.3694,6160.0
2020-04-23 14:35:00,131.83,131.87,131.62,131.68,5600.0,117.2894,117.325,117.1025,117.1559,5600.0
2020-04-23 14:40:00,131.68,131.98,131.67,131.89,3988.0,117.1559,117.4228,117.147,117.3428,3988.0
2020-04-23 14:45:00,131.86,131.88,131.67,131.67,9046.0,117.3161,117.3339,117.147,117.147,9046.0
2020-04-23 14:50:00,131.69,132.08,131.65,131.99,14641.0,117.1648,117.5118,117.1292,117.4317,14641.0
2020-04-23 14:55:00,132.02,132.11,131.95,131.95,14878.0,117.4584,117.5385,117.3961,117.3961,14878.0
2020-04-23 15:00:00,131.94,131.99,131.8,131.91,10395.0,117.3872,117.4317,117.2627,117.3605,10395.0
2020-04-23 15:05:00,131.87,131.9,131.71,131.72,7647.0,117.325,117.3516,117.1826,117.1915,7647.0
2020-04-23 15:10:00,131.73,131.73,131.18,131.18,30482.0,117.2004,117.2004,116.7111,116.7111,30482.0
2020-04-23 15:15:00,131.18,131.21,131.02,131.12,15955.0,116.7111,116.7378,116.5687,116.6577,15955.0
2020-04-23 15:20:00,131.14,131.55,131.08,131.55,9935.0,116.6755,117.0403,116.6221,117.0403,9935.0
2020-04-23 15:25:00,131.54,131.69,131.47,131.64,7595.0,117.0314,117.1648,116.9691,117.1203,7595.0
2020-04-23 15:30:00,131.59,131.6,131.34,131.34,18467.0,117.0758,117.0847,116.8534,116.8534,18467.0
2020-04-23 15:35:00,131.43,131.46,131.23,131.27,17832.0,116.9335,116.9602,116.7555,116.7911,17832.0
2020-04-23 15:40:00,131.28,131.38,131.13,131.14,18583.0,116.8,116.889,116.6666,116.6755,18583.0
2020-04-23 15:45:00,131.16,131.37,131.08,131.31,33408.0,116.6933,116.8801,116.6221,116.8267,33408.0
2020-04-23 15:50:00,131.4,131.6,130.81,130.88,52190.0,116.9068,117.0847,116.3819,116.4442,52190.0
2020-04-23 15:55:00,130.93,130.93,130.36,130.49,138279.0,116.4886,116.4886,115.9815,116.0972,138279.0
2020-04-24 09:30:00,131.4,131.62,130.66,131.1,29861.0,116.9068,117.1025,116.2484,116.6399,29861.0
2020-04-24 09:35:00,131.06,131.27,130.8,131.27,4746.0,116.6043,116.7911,116.373,116.7911,4746.0
2020-04-24 09:40:00,131.06,131.06,130.19,130.34,14829.0,116.6043,116.6043,115.8303,115.9637,14829.0
2020-04-24 09:45:00,130.52,130.52,129.72,130.01,19205.0,116.1239,116.1239,115.4121,115.6701,19205.0
2020-04-24 09:50:00,129.99,130.36,129.86,130.19,6303.0,115.6523,115.9815,115.5367,115.8303,6303.0
2020-04-24 09:55:00,130.25,130.25,129.76,129.83,39143.0,115.8836,115.8836,115.4477,115.51,39143.0
2020-04-24 10:00:00,129.8,130.07,129.69,129.95,8824.0,115.4833,115.7235,115.3854,115.6167,8824.0
2020-04-24 10:05:00,130.07,130.28,129.57,129.57,9183.0,115.7235,115.9103,115.2786,115.2786,9183.0
2020-04-24 10:10:00,129.76,130.01,129.76,129.88,4996.0,115.4477,115.6701,115.4477,115.5545,4996.0
2020-04-24 10:15:00,129.97,130.09,129.84,130.05,6964.0,115.6345,115.7413,115.5189,115.7057,6964.0
2020-04-24 10:20:00,129.95,130.05,129.83,129.96,1937.0,115.6167,115.7057,115.51,115.6256,1937.0
2020-04-24 10:25:00,129.93,129.93,129.7,129.84,5490.0,115.5989,115.5989,115.3943,115.5189,5490.0
2020-04-24 10:30:00,129.74,130.02,129.56,129.94,6396.0,115.4299,115.679,115.2697,115.6078,6396.0
2020-04-24 10:35:00,130.01,130.06,129.94,129.94,5675.0,115.6701,115.7146,115.6078,115.6078,5675.0
2020-04-24 10:40:00,129.97,130.02,129.8,129.82,8607.0,115.6345,115.679,115.4833,115.5011,8607.0
2020-04-24 10:45:00,129.87,129.9,129.63,129.72,7411.0,115.5456,115.5722,115.332,115.4121,7411.0
2020-04-24 10:50:00,129.74,129.82,129.63,129.63,6967.0,115.4299,115.5011,115.332,115.332,6967.0
2020-04-24 10:55:00,129.65,129.66,129.31,129.4,6138.0,115.3498,115.3587,115.0473,115.1274,6138.0
2020-04-24 11:00:00,129.39,129.39,129.0,129.06,7524.0,115.1185,115.1185,114.7715,114.8249,7524.0
2020-04-24 11:05:00,129.02,129.16,128.96,128.98,7678.0,114.7893,114.9139,114.7359,114.7537,7678.0
2020-04-24 11:10:00,128.98,129.02,128.71,128.91,7661.0,114.7537,114.7893,114.5135,114.6914,7661.0
2020-04-24 11:15:00,128.95,129.0,128.81,128.91,7528.0,114.727,114.7715,114.6025,114.6914,7528.0
2020-04-24 11:20:00,128.92,129.15,128.88,129.11,7108.0,114.7003,114.905,114.6647,114.8694,7108.0
2020-04-24 11:25:00,129.13,129.2,128.95,128.95,10071.0,114.8872,114.9495,114.727,114.727,10071.0
2020-04-24 11:30:00,128.95,129.09,128.86,129.0,7637.0,114.727,114.8516,114.647,114.7715,7637.0
2020-04-24 11:35:00,129.04,129.36,129.02,129.3,5242.0,114.8071,115.0918,114.7893,115.0384,5242.0
2020-04-24 11:40:00,129.28,129.35,129.16,129.21,8833.0,115.0206,115.0829,114.9139,114.9584,8833.0
2020-04-24 11:45:00,129.21,129.46,129.19,129.44,11651.0,114.9584,115.1808,114.9406,115.163,11651.0
2020-04-24 11:50:00,129.47,129.53,129.37,129.46,4474.0,115.1897,115.2431,115.1007,115.1808,4474.0
2020-04-24 11:55:00,129.45,129.46,129.26,129.34,7350.0,115.1719,115.1808,115.0028,115.074,7350.0
2020-04-24 12:00:00,129.36,129.37,129.13,129.14,9309.0,115.0918,115.1007,114.8872,114.8961,9309.0
2020-04-24 12:05:00,129.11,129.3,129.08,129.26,4580.0,114.8694,115.0384,114.8427,115.0028,4580.0
2020-04-24 12:10:00,129.21,129.21,128.99,129.02,11313.0,114.9584,114.9584,114.7626,114.7893,11313.0
2020-04-24 12:15:00,129.04,129.06,128.96,128.96,3198.0,114.8071,114.8249,114.7359,114.7359,3198.0
2020-04-24 12:20:00,128.92,128.93,128.66,128.72,8617.0,114.7003,114.7092,114.469,114.5224,8617.0
2020-04-24 12:25:00,128.72,128.92,128.67,128.91,5656.0,114.5224,114.7003,114.4779,114.6914,5656.0
2020-04-24 12:30:00,128.92,128.94,128.85,128.91,9237.0,114.7003,114.7181,114.6381,114.6914,9237.0
2020-04-24 12:35:00,128.89,128.9,128.79,128.9,7258.0,114.6736,114.6825,114.5847,114.6825,7258.0
2020-04-24 12:40:00,128.88,129.29,128.84,129.22,12534.0,114.6647,115.0295,114.6292,114.9672,12534.0
2020-04-24 12:45:00,129.24,129.28,129.11,129.21,16485.0,114.985,115.0206,114.8694,114.9584,16485.0
2020-04-24 12:50:00,129.21,129.21,129.0,129.06,5644.0,114.9584,114.9584,114.7715,114.8249,5644.0
2020-04-24 12:55:00,129.06,129.24,129.01,129.24,8557.0,114.8249,114.985,114.7804,114.985,8557.0
2020-04-24 13:00:00,129.23,129.23,128.9,128.98,8811.0,114.9761,114.9761,114.6825,114.7537,8811.0
2020-04-24 13:05:00,129.01,129.19,128.99,129.19,16024.0,114.7804,114.9406,114.7626,114.9406,16024.0
2020-04-24 13:10:00,129.16,129.25,129.1,129.22,17327.0,114.9139,114.9939,114.8605,114.9672,17327.0
2020-04-24 13:15:00,129.24,129.24,129.01,129.01,10150.0,114.985,114.985,114.7804,114.7804,10150.0
2020-04-24 13:20:00,129.01,129.03,128.83,128.97,18066.0,114.7804,114.7982,114.6203,114.7448,18066.0
2020-04-24 13:25:00,128.93,129.03,128.86,129.03,11439.0,114.7092,114.7982,114.647,114.7982,11439.0
2020-04-24 13:30:00,129.05,129.05,128.84,128.84,12573.0,114.816,114.816,114.6292,114.6292,12573.0
2020-04-24 13:35:00,128.85,129.06,128.82,129.03,10405.0,114.6381,114.8249,114.6114,114.7982,10405.0
2020-04-24 13:40:00,129.05,129.2,128.98,129.2,8428.0,114.816,114.9495,114.7537,114.9495,8428.0
2020-04-24 13:45:00,129.25,129.33,129.18,129.25,7719.0,114.9939,115.0651,114.9317,114.9939,7719.0
2020-04-24 13:50:00,129.25,129.33,129.04,129.15,22169.0,114.9939,115.0651,114.8071,114.905,22169.0
2020-04-24 13:55:00,129.15,129.35,129.01,129.22,92939.0,114.905,115.0829,114.7804,114.9672,92939.0
2020-04-24 14:00:00,129.22,129.71,129.01,129.59,89974.0,114.9672,115.4032,114.7804,115.2964,89974.0
2020-04-24 14:05:00,129.64,129.79,129.37,129.45,101122.0,115.3409,115.4744,115.1007,115.1719,101122.0
2020-04-24 14:10:00,129.46,129.76,129.43,129.72,67324.0,115.1808,115.4477,115.1541,115.4121,67324.0
2020-04-24 14:15:00,129.68,129.95,129.68,129.81,48370.0,115.3765,115.6167,115.3765,115.4922,48370.0
2020-04-24 14:20:00,129.8,129.84,129.34,129.36,30462.0,115.4833,115.5189,115.074,115.0918,30462.0
2020-04-24 14:25:00,129.37,129.38,129.1,129.36,26042.0,115.1007,115.1096,114.8605,115.0918,26042.0
2020-04-24 14:30:00,129.32,129.54,129.19,129.37,32463.0,115.0562,115.252,114.9406,115.1007,32463.0
2020-04-24 14:35:00,129.37,129.64,129.27,129.59,87526.0,115.1007,115.3409,115.0117,115.2964,87526.0
2020-04-24 14:40:00,129.59,130.12,129.59,129.98,24488.0,115.2964,115.768,115.2964,115.6434,24488.0
2020-04-24 14:45:00,129.98,130.16,129.92,130.03,16088.0,115.6434,115.8036,115.59,115.6879,16088.0
2020-04-24 14:50:00,130.03,130.1,129.82,129.84,16627.0,115.6879,115.7502,115.5011,115.5189,16627.0
2020-04-24 14:55:00,129.87,129.89,129.65,129.68,30034.0,115.5456,115.5633,115.3498,115.3765,30034.0
2020-04-24 15:00:00,129.68,129.68,129.43,129.53,31651.0,115.3765,115.3765,115.1541,115.2431,31651.0
2020-04-24 15:05:00,129.52,130.03,129.51,130.02,32791.0,115.2342,115.6879,115.2253,115.679,32791.0
2020-04-24 15:10:00,130.04,130.32,129.91,130.19,49720.0,115.6968,115.9459,115.5811,115.8303,49720.0
2020-04-24 15:15:00,130.17,130.17,129.8,130.07,67545.0,115.8125,115.8125,115.4833,115.7235,67545.0
2020-04-24 15:20:00,130.07,130.1,129.58,129.72,72646.0,115.7235,115.7502,115.2875,115.4121,72646.0
2020-04-24 15:25:00,129.73,130.04,129.64,129.98,46978.0,115.421,115.6968,115.3409,115.6434,46978.0
2020-04-24 15:30:00,129.98,130.01,129.91,129.97,18406.0,115.6434,115.6701,115.5811,115.6345,18406.0
2020-04-24 15:35:00,130.0,130.0,129.48,129.48,63570.0,115.6612,115.6612,115.1986,115.1986,63570.0
2020-04-24 15:40:00,129.5,129.83,129.46,129.58,50880.0,115.2164,115.51,115.1808,115.2875,50880.0
2020-04-24 15:45:00,129.59,129.66,129.44,129.66,63403.0,115.2964,115.3587,115.163,115.3587,63403.0
2020-04-24 15:50:00,129.6,129.69,129.32,129.43,76538.0,115.3053,115.3854,115.0562,115.1541,76538.0
2020-04-24 15:55:00,129.43,129.5,129.07,129.21,212560.0,115.1541,115.2164,114.8338,114.9584,212560.0
2020-04-27 09:30:00,130.0,130.75,130.0,130.39,55223.0,115.6612,116.3285,115.6612,116.0082,55223.0
2020-04-27 09:35:00,130.39,130.9,130.23,130.66,10170.0,116.0082,116.4619,115.8658,116.2484,10170.0
2020-04-27 09:40:00,130.58,130.65,130.26,130.44,17541.0,116.1772,116.2395,115.8925,116.0527,17541.0
2020-04-27 09:45:00,130.47,130.54,130.1,130.22,17275.0,116.0794,116.1417,115.7502,115.8569,17275.0
2020-04-27 09:50:00,130.22,130.28,129.97,130.08,22827.0,115.8569,115.9103,115.6345,115.7324,22827.0
2020-04-27 09:55:00,129.97,130.28,129.85,129.95,32167.0,115.6345,115.9103,115.5278,115.6167,32167.0
2020-04-27 10:00:00,129.96,130.17,129.81,130.0,36468.0,115.6256,115.8125,115.4922,115.6612,36468.0
2020-04-27 10:05:00,129.97,130.16,129.8,129.9,42208.0,115.6345,115.8036,115.4833,115.5722,42208.0
2020-04-27 10:10:00,129.94,130.08,129.79,129.87,35925.0,115.6078,115.7324,115.4744,115.5456,35925.0
2020-04-27 10:15:00,129.89,130.1,129.76,130.04,37346.0,115.5633,115.7502,115.4477,115.6968,37346.0
2020-04-27 10:20:00,130.02,130.86,130.0,130.74,43012.0,115.679,116.4264,115.6612,116.3196,43012.0
2020-04-27 10:25:00,130.76,131.21,130.71,131.17,14211.0,116.3374,116.7378,116.2929,116.7022,14211.0
2020-04-27 10:30:00,131.12,131.23,130.95,131.03,50801.0,116.6577,116.7555,116.5064,116.5776,50801.0
2020-04-27 10:35:00,131.01,131.7,130.98,131.52,12923.0,116.5598,117.1737,116.5331,117.0136,12923.0
2020-04-27 10:40:00,131.59,131.92,131.56,131.83,20391.0,117.0758,117.3694,117.0491,117.2894,20391.0
2020-04-27 10:45:00,131.79,131.96,131.69,131.8,23738.0,117.2538,117.405,117.1648,117.2627,23738.0
2020-04-27 10:50:00,131.79,131.88,131.63,131.72,86704.0,117.2538,117.3339,117.1114,117.1915,86704.0
2020-04-27 10:55:00,131.76,131.79,131.43,131.5,33887.0,117.2271,117.2538,116.9335,116.9958,33887.0
2020-04-27 11:00:00,131.5,131.62,131.36,131.43,20884.0,116.9958,117.1025,116.8712,116.9335,20884.0
2020-04-27 11:05:00,131.37,131.41,131.1,131.34,21413.0,116.8801,116.9157,116.6399,116.8534,21413.0
2020-04-27 11:10:00,131.38,131.39,131.19,131.31,34389.0,116.889,116.8979,116.72,116.8267,34389.0
2020-04-27 11:15:00,131.31,131.36,131.15,131.29,31304.0,116.8267,116.8712,116.6844,116.8089,31304.0
2020-04-27 11:20:00,131.27,131.4,131.19,131.24,53846.0,116.7911,116.9068,116.72,116.7644,53846.0
2020-04-27 11:25:00,131.23,131.39,131.22,131.34,55023.0,116.7555,116.8979,116.7467,116.8534,55023.0
2020-04-27 11:30:00,131.3,132.02,131.29,131.98,75959.0,116.8178,117.4584,116.8089,117.4228,75959.0
2020-04-27 11:35:00,131.96,132.4,131.84,131.88,50776.0,117.405,117.7965,117.2983,117.3339,50776.0
2020-04-27 11:40:00,131.88,131.92,131.66,131.84,109089.0,117.3339,117.3694,117.1381,117.2983,109089.0
2020-04-27 11:45:00,131.82,131.9,131.62,131.9,39008.0,117.2805,117.3516,117.1025,117.3516,39008.0
2020-04-27 11:50:00,131.9,132.15,131.74,132.13,49274.0,117.3516,117.5741,117.2093,117.5563,49274.0
2020-04-27 11:55:00,132.13,132.45,132.0,132.11,50907.0,117.5563,117.841,117.4406,117.5385,50907.0
2020-04-27 12:00:00,132.08,132.11,131.7,131.83,107034.0,117.5118,117.5385,117.1737,117.2894,107034.0
2020-04-27 12:05:00,131.83,132.0,131.81,131.84,45896.0,117.2894,117.4406,117.2716,117.2983,45896.0
2020-04-27 12:10:00,131.84,131.86,131.7,131.77,27263.0,117.2983,117.3161,117.1737,117.236,27263.0
2020-04-27 12:15:00,131.77,131.83,131.4,131.47,38854.0,117.236,117.2894,116.9068,116.9691,38854.0
2020-04-27 12:20:00,131.49,131.58,131.43,131.54,54081.0,116.9869,117.0669,116.9335,117.0314,54081.0
2020-04-27 12:25:00,131.53,131.79,131.49,131.74,34696.0,117.0225,117.2538,116.9869,117.2093,34696.0
2020-04-27 12:30:00,131.75,132.04,131.72,131.98,11820.0,117.2182,117.4762,117.1915,117.4228,11820.0
2020-04-27 12:35:00,132.0,132.27,131.97,132.27,13907.0,117.4406,117.6808,117.4139,117.6808,13907.0
2020-04-27 12:40:00,132.3,132.73,132.22,132.73,37098.0,117.7075,118.0901,117.6364,118.0901,37098.0
2020-04-27 12:45:00,132.72,133.0,132.64,133.0,20458.0,118.0812,118.3303,118.01,118.3303,20458.0
2020-04-27 12:50:00,133.08,133.19,132.64,132.65,39677.0,118.4015,118.4994,118.01,118.0189,39677.0
2020-04-27 12:55:00,132.66,132.7,132.51,132.53,51840.0,118.0278,118.0634,117.8944,117.9122,51840.0
2020-04-27 13:00:00,132.57,132.6,132.45,132.48,43889.0,117.9477,117.9744,117.841,117.8677,43889.0
2020-04-27 13:05:00,132.51,132.85,132.48,132.51,28250.0,117.8944,118.1969,117.8677,117.8944,28250.0
2020-04-27 13:10:00,132.5,132.61,132.36,132.36,21257.0,117.8855,117.9833,117.7609,117.7609,21257.0
2020-04-27 13:15:00,132.36,132.54,132.2,132.45,15293.0,117.7609,117.9211,117.6186,117.841,15293.0
2020-04-27 13:20:00,132.5,132.54,132.38,132.43,12963.0,117.8855,117.9211,117.7787,117.8232,12963.0
2020-04-27 13:25:00,132.43,132.59,132.43,132.5,32147.0,117.8232,117.9655,117.8232,117.8855,32147.0
2020-04-27 13:30:00,132.48,132.53,132.33,132.37,24993.0,117.8677,117.9122,117.7342,117.7698,24993.0
2020-04-27 13:35:00,132.46,132.53,132.38,132.52,11077.0,117.8499,117.9122,117.7787,117.9033,11077.0
2020-04-27 13:40:00,132.49,132.75,132.42,132.75,36678.0,117.8766,118.1079,117.8143,118.1079,36678.0
2020-04-27 13:45:00,132.77,133.09,132.73,133.0,9656.0,118.1257,118.4104,118.0901,118.3303,9656.0
2020-04-27 13:50:00,132.95,133.25,132.9,133.17,24329.0,118.2858,118.5527,118.2413,118.4816,24329.0
2020-04-27 13:55:00,133.19,133.54,133.13,133.33,107610.0,118.4994,118.8108,118.446,118.6239,107610.0
2020-04-27 14:00:00,133.51,133.78,133.37,133.76,63631.0,118.7841,119.0243,118.6595,119.0065,63631.0
2020-04-27 14:05:00,133.75,133.99,133.62,133.84,60272.0,118.9976,119.2111,118.8819,119.0777,60272.0
2020-04-27 14:10:00,133.84,134.18,133.8,134.1,12116.0,119.0777,119.3802,119.0421,119.309,12116.0
2020-04-27 14:15:00,134.07,134.3,134.05,134.28,13176.0,119.2823,119.4869,119.2645,119.4691,13176.0
2020-04-27 14:20:00,134.3,134.5,134.23,134.25,14557.0,119.4869,119.6649,119.4247,119.4424,14557.0
2020-04-27 14:25:00,134.29,134.47,134.17,134.42,11647.0,119.478,119.6382,119.3713,119.5937,11647.0
2020-04-27 14:30:00,134.38,134.66,134.3,134.57,16915.0,119.5581,119.8072,119.4869,119.7272,16915.0
2020-04-27 14:35:00,134.62,134.63,134.38,134.46,14086.0,119.7716,119.7805,119.5581,119.6293,14086.0
2020-04-27 14:40:00,134.44,134.66,134.37,134.37,17153.0,119.6115,119.8072,119.5492,119.5492,17153.0
2020-04-27 14:45:00,134.37,134.7,134.35,134.64,14458.0,119.5492,119.8428,119.5314,119.7894,14458.0
2020-04-27 14:50:00,134.63,135.01,134.63,134.9,29807.0,119.7805,120.1186,119.7805,120.0208,29807.0
2020-04-27 14:55:00,134.92,135.03,134.82,134.93,16260.0,120.0385,120.1364,119.9496,120.0474,16260.0
2020-04-27 15:00:00,134.92,135.01,134.83,134.95,14436.0,120.0385,120.1186,119.9585,120.0652,14436.0
2020-04-27 15:05:00,134.98,135.06,134.89,134.92,18955.0,120.0919,120.1631,120.0119,120.0385,18955.0
2020-04-27 15:10:00,134.92,135.14,134.92,134.99,19495.0,120.0385,120.2343,120.0385,120.1008,19495.0
2020-04-27 15:15:00,135.0,135.04,134.82,134.93,12108.0,120.1097,120.1453,119.9496,120.0474,12108.0
2020-04-27 15:20:00,134.97,135.04,134.94,135.02,18423.0,120.083,120.1453,120.0563,120.1275,18423.0
2020-04-27 15:25:00,135.01,135.01,134.78,134.85,11417.0,120.1186,120.1186,119.914,119.9763,11417.0
2020-04-27 15:30:00,134.88,134.9,134.55,134.58,70313.0,120.003,120.0208,119.7094,119.736,70313.0
2020-04-27 15:35:00,134.61,135.02,134.61,134.96,18185.0,119.7627,120.1275,119.7627,120.0741,18185.0
2020-04-27 15:40:00,134.96,135.2,134.96,135.2,23363.0,120.0741,120.2877,120.0741,120.2877,23363.0
2020-04-27 15:45:00,135.24,135.6,135.12,135.35,56518.0,120.3233,120.6435,120.2165,120.4211,56518.0
2020-04-27 15:50:00,135.4,135.6,135.0,135.06,51813.0,120.4656,120.6435,120.1097,120.1631,51813.0
2020-04-27 15:55:00,135.1,135.16,134.48,134.5,97204.0,120.1987,120.2521,119.6471,119.6649,97204.0
2020-04-28 09:30:00,138.41,139.23,138.01,138.49,47941.0,123.1436,123.8732,122.7877,123.2148,47941.0
2020-04-28 09:35:00,138.19,138.54,137.55,137.87,16515.0,122.9479,123.2593,122.3785,122.6632,16515.0
2020-04-28 09:40:00,137.82,138.19,137.76,137.96,8414.0,122.6187,122.9479,122.5653,122.7432,8414.0
2020-04-28 09:45:00,138.08,138.09,137.59,137.65,18288.0,122.85,122.8589,122.4141,122.4674,18288.0
2020-04-28 09:50:00,137.6,137.83,137.53,137.66,27213.0,122.4229,122.6276,122.3607,122.4763,27213.0
2020-04-28 09:55:00,137.66,137.84,137.37,137.37,30800.0,122.4763,122.6365,122.2183,122.2183,30800.0
2020-04-28 10:00:00,137.43,137.49,137.07,137.22,8605.0,122.2717,122.3251,121.9514,122.0849,8605.0
2020-04-28 10:05:00,137.32,137.8,137.32,137.75,6316.0,122.1738,122.6009,122.1738,122.5564,6316.0
2020-04-28 10:10:00,137.76,137.87,137.55,137.68,8343.0,122.5653,122.6632,122.3785,122.4941,8343.0
2020-04-28 10:15:00,137.72,138.16,137.7,137.99,18931.0,122.5297,122.9212,122.5119,122.7699,18931.0
2020-04-28 10:20:00,138.05,138.18,137.88,138.0,12081.0,122.8233,122.939,122.6721,122.7788,12081.0
2020-04-28 10:25:00,138.03,138.1,137.92,138.0,9316.0,122.8055,122.8678,122.7077,122.7788,9316.0
2020-04-28 10:30:00,138.0,138.03,137.64,137.69,8447.0,122.7788,122.8055,122.4585,122.503,8447.0
2020-04-28 10:35:00,137.72,137.84,137.68,137.73,6839.0,122.5297,122.6365,122.4941,122.5386,6839.0
2020-04-28 10:40:00,137.73,137.8,137.17,137.17,10665.0,122.5386,122.6009,122.0404,122.0404,10665.0
2020-04-28 10:45:00,137.28,137.34,137.01,137.11,8283.0,122.1382,122.1916,121.898,121.987,8283.0
2020-04-28 10:50:00,137.09,137.14,136.2,136.28,15235.0,121.9692,122.0137,121.1774,121.2485,15235.0
2020-04-28 10:55:00,136.25,136.33,135.8,136.02,7981.0,121.2219,121.293,120.8215,121.0172,7981.0
2020-04-28 11:00:00,135.94,136.33,135.79,136.01,7764.0,120.946,121.293,120.8126,121.0083,7764.0
2020-04-28 11:05:00,136.0,136.7,135.85,136.63,11258.0,120.9994,121.6222,120.866,121.5599,11258.0
2020-04-28 11:10:00,136.7,136.83,136.44,136.78,8587.0,121.6222,121.7379,121.3909,121.6934,8587.0
2020-04-28 11:15:00,136.81,136.88,136.39,136.48,9219.0,121.7201,121.7824,121.3464,121.4265,9219.0
2020-04-28 11:20:00,136.63,136.95,136.37,136.75,4888.0,121.5599,121.8446,121.3286,121.6667,4888.0
2020-04-28 11:25:00,136.84,137.07,136.69,136.88,4178.0,121.7468,121.9514,121.6133,121.7824,4178.0
2020-04-28 11:30:00,136.86,137.23,136.74,137.15,6259.0,121.7646,122.0938,121.6578,122.0226,6259.0
2020-04-28 11:35:00,137.05,137.18,136.97,136.97,3526.0,121.9336,122.0493,121.8624,121.8624,3526.0
2020-04-28 11:40:00,136.94,137.11,136.77,137.03,4925.0,121.8357,121.987,121.6845,121.9158,4925.0
2020-04-28 11:45:00,137.08,137.21,136.94,137.01,7337.0,121.9603,122.076,121.8357,121.898,7337.0
2020-04-28 11:50:00,137.0,137.0,136.56,136.67,9276.0,121.8891,121.8891,121.4977,121.5955,9276.0
2020-04-28 11:55:00,136.75,136.79,136.4,136.79,7316.0,121.6667,121.7023,121.3553,121.7023,7316.0
2020-04-28 12:00:00,136.85,136.85,136.57,136.78,7078.0,121.7557,121.7557,121.5066,121.6934,7078.0
2020-04-28 12:05:00,136.78,136.97,136.66,136.94,5079.0,121.6934,121.8624,121.5866,121.8357,5079.0
2020-04-28 12:10:00,137.06,137.12,136.88,136.98,6804.0,121.9425,121.9959,121.7824,121.8713,6804.0
2020-04-28 12:15:00,136.88,136.95,135.95,136.07,11728.0,121.7824,121.8446,120.9549,121.0617,11728.0
2020-04-28 12:20:00,136.15,136.21,135.98,136.04,4285.0,121.1329,121.1863,120.9816,121.035,4285.0
2020-04-28 12:25:00,136.1,136.18,135.98,136.07,9818.0,121.0884,121.1596,120.9816,121.0617,9818.0
2020-04-28 12:30:00,136.07,136.22,136.04,136.18,5685.0,121.0617,121.1952,121.035,121.1596,5685.0
2020-04-28 12:35:00,136.18,136.25,135.92,136.16,6677.0,121.1596,121.2219,120.9282,121.1418,6677.0
2020-04-28 12:40:00,136.16,136.55,136.16,136.55,16436.0,121.1418,121.4888,121.1418,121.4888,16436.0
2020-04-28 12:45:00,136.53,136.53,136.21,136.45,4290.0,121.471,121.471,121.1863,121.3998,4290.0
2020-04-28 12:50:00,136.44,136.55,136.37,136.44,10569.0,121.3909,121.4888,121.3286,121.3909,10569.0
2020-04-28 12:55:00,136.44,137.0,136.43,136.91,4804.0,121.3909,121.8891,121.382,121.8091,4804.0
2020-04-28 13:00:00,136.93,137.1,136.84,137.1,11495.0,121.8268,121.9781,121.7468,121.9781,11495.0
2020-04-28 13:05:00,137.14,137.19,137.0,137.07,7627.0,122.0137,122.0582,121.8891,121.9514,7627.0
2020-04-28 13:10:00,137.08,137.26,137.05,137.06,7218.0,121.9603,122.1204,121.9336,121.9425,7218.0
2020-04-28 13:15:00,137.05,137.25,136.72,136.77,53175.0,121.9336,122.1116,121.64,121.6845,53175.0
2020-04-28 13:20:00,136.84,136.93,136.69,136.69,27389.0,121.7468,121.8268,121.6133,121.6133,27389.0
2020-04-28 13:25:00,136.72,137.1,136.7,137.03,12074.0,121.64,121.9781,121.6222,121.9158,12074.0
2020-04-28 13:30:00,136.88,137.17,136.88,137.16,5742.0,121.7824,122.0404,121.7824,122.0315,5742.0
2020-04-28 13:35:00,137.14,137.18,137.07,137.12,8243.0,122.0137,122.0493,121.9514,121.9959,8243.0
2020-04-28 13:40:00,137.1,137.46,137.08,137.45,8122.0,121.9781,122.2984,121.9603,122.2895,8122.0
2020-04-28 13:45:00,137.45,137.45,137.22,137.27,27608.0,122.2895,122.2895,122.0849,122.1293,27608.0
2020-04-28 13:50:00,137.27,137.27,136.99,137.01,3925.0,122.1293,122.1293,121.8802,121.898,3925.0
2020-04-28 13:55:00,137.02,137.03,136.75,136.84,9576.0,121.9069,121.9158,121.6667,121.7468,9576.0
2020-04-28 14:00:00,136.8,137.1,136.8,137.03,5980.0,121.7112,121.9781,121.7112,121.9158,5980.0
2020-04-28 14:05:00,137.02,137.06,136.95,137.02,16495.0,121.9069,121.9425,121.8446,121.9069,16495.0
2020-04-28 14:10:00,137.06,137.62,137.03,137.52,32947.0,121.9425,122.4407,121.9158,122.3518,32947.0
2020-04-28 14:15:00,137.52,137.74,137.44,137.66,14124.0,122.3518,122.5475,122.2806,122.4763,14124.0
2020-04-28 14:20:00,137.66,137.74,137.5,137.63,11606.0,122.4763,122.5475,122.334,122.4496,11606.0
2020-04-28 14:25:00,137.61,137.69,137.43,137.54,6889.0,122.4318,122.503,122.2717,122.3696,6889.0
2020-04-28 14:30:00,137.58,137.64,137.49,137.55,7727.0,122.4052,122.4585,122.3251,122.3785,7727.0
2020-04-28 14:35:00,137.45,137.67,137.38,137.64,20979.0,122.2895,122.4852,122.2272,122.4585,20979.0
2020-04-28 14:40:00,137.57,137.81,137.39,137.39,36353.0,122.3963,122.6098,122.2361,122.2361,36353.0
2020-04-28 14:45:00,137.38,137.42,137.1,137.24,35725.0,122.2272,122.2628,121.9781,122.1027,35725.0
2020-04-28 14:50:00,137.21,137.48,137.17,137.17,17982.0,122.076,122.3162,122.0404,122.0404,17982.0
2020-04-28 14:55:00,137.2,137.5,137.15,137.36,20764.0,122.0671,122.334,122.0226,122.2094,20764.0
2020-04-28 15:00:00,137.37,137.48,137.23,137.31,62121.0,122.2183,122.3162,122.0938,122.1649,62121.0
2020-04-28 15:05:00,137.34,137.37,137.12,137.26,13534.0,122.1916,122.2183,121.9959,122.1204,13534.0
2020-04-28 15:10:00,137.23,137.37,137.12,137.3,8464.0,122.0938,122.2183,121.9959,122.156,8464.0
2020-04-28 15:15:00,137.27,137.35,137.18,137.28,10327.0,122.1293,122.2005,122.0493,122.1382,10327.0
2020-04-28 15:20:00,137.25,137.42,136.98,137.12,21063.0,122.1116,122.2628,121.8713,121.9959,21063.0
2020-04-28 15:25:00,137.13,137.32,137.11,137.31,19296.0,122.0048,122.1738,121.987,122.1649,19296.0
2020-04-28 15:30:00,137.29,137.56,137.23,137.31,11586.0,122.1471,122.3874,122.0938,122.1649,11586.0
2020-04-28 15:35:00,137.32,137.52,137.29,137.39,30768.0,122.1738,122.3518,122.1471,122.2361,30768.0
2020-04-28 15:40:00,137.42,137.42,136.85,136.85,18094.0,122.2628,122.2628,121.7557,121.7557,18094.0
2020-04-28 15:45:00,136.85,137.0,136.59,136.59,19774.0,121.7557,121.8891,121.5243,121.5243,19774.0
2020-04-28 15:50:00,136.58,136.71,136.3,136.5,32184.0,121.5155,121.6311,121.2663,121.4443,32184.0
2020-04-28 15:55:00,136.48,136.63,136.11,136.49,92173.0,121.4265,121.5599,121.0973,121.4354,92173.0
2020-04-29 09:30:00,139.8,140.01,136.78,137.2,73175.0,124.3803,124.5671,121.6934,122.0671,73175.0
2020-04-29 09:35:00,137.22,138.42,136.84,137.4,39720.0,122.0849,123.1525,121.7468,122.245,39720.0
2020-04-29 09:40:00,137.31,138.0,136.85,137.55,41132.0,122.1649,122.7788,121.7557,122.3785,41132.0
2020-04-29 09:45:00,137.55,137.63,136.89,137.35,43159.0,122.3785,122.4496,121.7913,122.2005,43159.0
2020-04-29 09:50:00,137.3,137.6,137.21,137.56,46948.0,122.156,122.4229,122.076,122.3874,46948.0
2020-04-29 09:55:00,137.5,137.72,136.8,137.0,43468.0,122.334,122.5297,121.7112,121.8891,43468.0
2020-04-29 10:00:00,136.95,137.28,136.3,136.62,64871.0,121.8446,122.1382,121.2663,121.551,64871.0
2020-04-29 10:05:00,136.61,136.85,135.29,135.47,279631.0,121.5421,121.7557,120.3677,120.5279,279631.0
2020-04-29 10:10:00,135.5,135.56,134.79,135.21,63665.0,120.5546,120.608,119.9229,120.2966,63665.0
2020-04-29 10:15:00,135.14,136.23,135.14,136.03,34361.0,120.2343,121.2041,120.2343,121.0261,34361.0
2020-04-29 10:20:00,136.1,136.57,135.57,136.44,92223.0,121.0884,121.5066,120.6169,121.3909,92223.0
2020-04-29 10:25:00,136.51,136.55,135.98,136.14,76455.0,121.4532,121.4888,120.9816,121.124,76455.0
2020-04-29 10:30:00,136.1,136.17,135.36,135.49,46222.0,121.0884,121.1507,120.43,120.5457,46222.0
2020-04-29 10:35:00,135.48,135.79,135.39,135.64,33897.0,120.5368,120.8126,120.4567,120.6791,33897.0
2020-04-29 10:40:00,135.66,135.84,135.39,135.55,60738.0,120.6969,120.8571,120.4567,120.5991,60738.0
2020-04-29 10:45:00,135.49,136.26,135.4,136.21,72295.0,120.5457,121.2307,120.4656,121.1863,72295.0
2020-04-29 10:50:00,136.16,136.25,135.86,135.87,71470.0,121.1418,121.2219,120.8749,120.8838,71470.0
2020-04-29 10:55:00,135.88,136.59,135.75,136.35,30308.0,120.8927,121.5243,120.777,121.3108,30308.0
2020-04-29 11:00:00,136.27,136.99,136.27,136.91,47647.0,121.2396,121.8802,121.2396,121.8091,47647.0
2020-04-29 11:05:00,137.0,137.85,136.79,137.85,42530.0,121.8891,122.6454,121.7023,122.6454,42530.0
2020-04-29 11:10:00,137.97,138.45,137.75,137.75,57510.0,122.7521,123.1792,122.5564,122.5564,57510.0
2020-04-29 11:15:00,137.84,137.95,137.35,137.47,18704.0,122.6365,122.7343,122.2005,122.3073,18704.0
2020-04-29 11:20:00,137.48,138.11,137.47,137.88,81692.0,122.3162,122.8767,122.3073,122.6721,81692.0
2020-04-29 11:25:00,137.88,138.41,137.8,137.92,48357.0,122.6721,123.1436,122.6009,122.7077,48357.0
2020-04-29 11:30:00,137.97,138.01,137.65,137.82,24143.0,122.7521,122.7877,122.4674,122.6187,24143.0
2020-04-29 11:35:00,137.79,138.17,137.79,137.99,58035.0,122.592,122.9301,122.592,122.7699,58035.0
2020-04-29 11:40:00,138.02,138.19,137.79,138.12,49625.0,122.7966,122.9479,122.592,122.8856,49625.0
2020-04-29 11:45:00,138.16,138.37,138.06,138.32,11501.0,122.9212,123.108,122.8322,123.0635,11501.0
2020-04-29 11:50:00,138.34,138.78,138.34,138.75,15393.0,123.0813,123.4728,123.0813,123.4461,15393.0
2020-04-29 11:55:00,138.71,138.85,138.6,138.81,10082.0,123.4105,123.5351,123.3126,123.4995,10082.0
2020-04-29 12:00:00,138.84,139.67,138.83,139.65,14699.0,123.5262,124.2646,123.5173,124.2468,14699.0
2020-04-29 12:05:00,139.65,139.7,139.15,139.15,18891.0,124.2468,124.2913,123.802,123.802,18891.0
2020-04-29 12:10:00,139.1,139.1,138.51,138.53,28888.0,123.7575,123.7575,123.2326,123.2504,28888.0
2020-04-29 12:15:00,138.45,138.63,138.12,138.16,12467.0,123.1792,123.3393,122.8856,122.9212,12467.0
2020-04-29 12:20:00,138.13,139.12,138.13,139.12,24917.0,122.8945,123.7753,122.8945,123.7753,24917.0
2020-04-29 12:25:00,139.1,139.68,139.07,139.62,22583.0,123.7575,124.2735,123.7308,124.2201,22583.0
2020-04-29 12:30:00,139.67,139.74,138.96,139.08,18303.0,124.2646,124.3269,123.6329,123.7397,18303.0
2020-04-29 12:35:00,139.09,139.37,138.94,139.22,15906.0,123.7486,123.9977,123.6151,123.8643,15906.0
2020-04-29 12:40:00,139.21,139.98,139.19,139.85,19483.0,123.8554,124.5404,123.8376,124.4248,19483.0
2020-04-29 12:45:00,139.93,139.93,139.46,139.53,13209.0,124.496,124.496,124.0778,124.1401,13209.0
2020-04-29 12:50:00,139.53,139.69,139.42,139.64,13439.0,124.1401,124.2824,124.0422,124.2379,13439.0
2020-04-29 12:55:00,139.64,140.08,139.53,140.02,30985.0,124.2379,124.6294,124.1401,124.576,30985.0
2020-04-29 13:00:00,140.0,140.25,139.98,140.17,10134.0,124.5582,124.7807,124.5404,124.7095,10134.0
2020-04-29 13:05:00,140.19,140.26,140.08,140.17,13078.0,124.7273,124.7896,124.6294,124.7095,13078.0
2020-04-29 13:10:00,140.19,140.19,139.69,139.77,20732.0,124.7273,124.7273,124.2824,124.3536,20732.0
2020-04-29 13:15:00,139.74,139.74,139.28,139.36,10930.0,124.3269,124.3269,123.9176,123.9888,10930.0
2020-04-29 13:20:00,139.39,139.55,139.08,139.1,9999.0,124.0155,124.1579,123.7397,123.7575,9999.0
2020-04-29 13:25:00,139.12,139.29,138.86,138.89,12318.0,123.7753,123.9265,123.544,123.5707,12318.0
2020-04-29 13:30:00,138.87,139.04,138.33,138.47,19479.0,123.5529,123.7041,123.0724,123.197,19479.0
2020-04-29 13:35:00,138.53,138.94,138.52,138.81,11335.0,123.2504,123.6151,123.2415,123.4995,11335.0
2020-04-29 13:40:00,138.88,138.89,138.42,138.42,9865.0,123.5618,123.5707,123.1525,123.1525,9865.0
2020-04-29 13:45:00,138.4,138.82,138.4,138.64,31679.0,123.1347,123.5084,123.1347,123.3482,31679.0
2020-04-29 13:50:00,138.76,138.97,138.57,138.68,22467.0,123.455,123.6418,123.286,123.3838,22467.0
2020-04-29 13:55:00,138.69,138.78,138.06,138.14,23583.0,123.3927,123.4728,122.8322,122.9034,23583.0
2020-04-29 14:00:00,138.14,138.43,137.51,137.67,29044.0,122.9034,123.1614,122.3429,122.4852,29044.0
2020-04-29 14:05:00,137.64,137.64,137.17,137.57,36502.0,122.4585,122.4585,122.0404,122.3963,36502.0
2020-04-29 14:10:00,137.63,137.88,137.45,137.7,16787.0,122.4496,122.6721,122.2895,122.5119,16787.0
2020-04-29 14:15:00,137.73,137.96,137.63,137.79,22358.0,122.5386,122.7432,122.4496,122.592,22358.0
2020-04-29 14:20:00,137.8,137.99,137.77,137.98,16955.0,122.6009,122.7699,122.5742,122.761,16955.0
2020-04-29 14:25:00,138.05,138.81,138.0,138.5,23645.0,122.8233,123.4995,122.7788,123.2237,23645.0
2020-04-29 14:30:00,138.58,138.81,138.32,138.58,32083.0,123.2949,123.4995,123.0635,123.2949,32083.0
2020-04-29 14:35:00,138.54,138.81,138.47,138.7,23381.0,123.2593,123.4995,123.197,123.4016,23381.0
2020-04-29 14:40:00,138.69,138.98,138.56,138.96,21269.0,123.3927,123.6507,123.2771,123.6329,21269.0
2020-04-29 14:45:00,138.95,138.99,138.53,138.59,16094.0,123.624,123.6596,123.2504,123.3038,16094.0
2020-04-29 14:50:00,138.58,138.71,138.44,138.48,24537.0,123.2949,123.4105,123.1703,123.2059,24537.0
2020-04-29 14:55:00,138.47,138.66,138.27,138.42,35930.0,123.197,123.366,123.019,123.1525,35930.0
2020-04-29 15:00:00,138.45,138.49,138.02,138.44,40314.0,123.1792,123.2148,122.7966,123.1703,40314.0
2020-04-29 15:05:00,138.36,138.36,137.73,137.77,35414.0,123.0991,123.0991,122.5386,122.5742,35414.0
2020-04-29 15:10:00,137.83,137.92,137.07,137.54,35948.0,122.6276,122.7077,121.9514,122.3696,35948.0
2020-04-29 15:15:00,137.59,137.67,137.29,137.6,33095.0,122.4141,122.4852,122.1471,122.4229,33095.0
2020-04-29 15:20:00,137.61,137.84,137.39,137.8,24070.0,122.4318,122.6365,122.2361,122.6009,24070.0
2020-04-29 15:25:00,137.83,137.89,137.45,137.69,27102.0,122.6276,122.681,122.2895,122.503,27102.0
2020-04-29 15:30:00,137.72,137.72,137.04,137.39,26157.0,122.5297,122.5297,121.9247,122.2361,26157.0
2020-04-29 15:35:00,137.39,137.48,137.14,137.21,32497.0,122.2361,122.3162,122.0137,122.076,32497.0
2020-04-29 15:40:00,137.24,137.33,137.16,137.19,43601.0,122.1027,122.1827,122.0315,122.0582,43601.0
2020-04-29 15:45:00,137.15,137.16,136.37,136.45,61496.0,122.0226,122.0315,121.3286,121.3998,61496.0
2020-04-29 15:50:00,136.41,136.54,136.07,136.49,77923.0,121.3642,121.4799,121.0617,121.4354,77923.0
2020-04-29 15:55:00,136.57,136.71,136.27,136.57,115779.0,121.5066,121.6311,121.2396,121.5066,115779.0
2020-04-30 09:30:00,133.94,135.27,132.51,132.57,68426.0,119.1666,120.3499,117.8944,117.9477,68426.0
2020-04-30 09:35:00,132.71,133.07,131.6,132.0,44574.0,118.0723,118.3926,117.0847,117.4406,44574.0
2020-04-30 09:40:00,131.92,132.21,131.8,131.9,20544.0,117.3694,117.6275,117.2627,117.3516,20544.0
2020-04-30 09:45:00,131.78,131.89,131.22,131.23,30441.0,117.2449,117.3428,116.7467,116.7555,30441.0
2020-04-30 09:50:00,131.23,131.88,131.17,131.85,25116.0,116.7555,117.3339,116.7022,117.3072,25116.0
2020-04-30 09:55:00,131.88,132.5,131.8,131.86,19118.0,117.3339,117.8855,117.2627,117.3161,19118.0
2020-04-30 10:00:00,131.78,132.92,131.78,132.12,27232.0,117.2449,118.2591,117.2449,117.5474,27232.0
2020-04-30 10:05:00,132.02,132.41,131.81,132.34,14561.0,117.4584,117.8054,117.2716,117.7431,14561.0
2020-04-30 10:10:00,132.36,133.19,132.27,133.09,13932.0,117.7609,118.4994,117.6808,118.4104,13932.0
2020-04-30 10:15:00,133.0,133.25,132.93,133.15,15785.0,118.3303,118.5527,118.268,118.4638,15785.0
2020-04-30 10:20:00,133.19,133.28,132.84,132.84,16031.0,118.4994,118.5794,118.188,118.188,16031.0
2020-04-30 10:25:00,132.85,133.16,132.76,133.16,10390.0,118.1969,118.4727,118.1168,118.4727,10390.0
2020-04-30 10:30:00,133.28,133.8,133.2,133.73,12904.0,118.5794,119.0421,118.5083,118.9798,12904.0
2020-04-30 10:35:00,133.84,134.2,133.8,133.98,17655.0,119.0777,119.398,119.0421,119.2022,17655.0
2020-04-30 10:40:00,133.96,134.0,133.28,133.3,16883.0,119.1844,119.22,118.5794,118.5972,16883.0
2020-04-30 10:45:00,133.33,133.35,132.73,132.73,12356.0,118.6239,118.6417,118.0901,118.0901,12356.0
2020-04-30 10:50:00,132.77,132.83,132.33,132.42,11925.0,118.1257,118.1791,117.7342,117.8143,11925.0
2020-04-30 10:55:00,132.3,132.76,132.26,132.28,9586.0,117.7075,118.1168,117.6719,117.6897,9586.0
2020-04-30 11:00:00,132.3,132.49,132.22,132.36,13099.0,117.7075,117.8766,117.6364,117.7609,13099.0
2020-04-30 11:05:00,132.32,132.37,132.05,132.36,11442.0,117.7253,117.7698,117.4851,117.7609,11442.0
2020-04-30 11:10:00,132.33,132.56,132.27,132.55,8803.0,117.7342,117.9389,117.6808,117.93,8803.0
2020-04-30 11:15:00,132.56,132.75,132.31,132.33,15598.0,117.9389,118.1079,117.7164,117.7342,15598.0
2020-04-30 11:20:00,132.35,132.36,131.4,131.47,24072.0,117.752,117.7609,116.9068,116.9691,24072.0
2020-04-30 11:25:00,131.4,131.51,131.09,131.11,23908.0,116.9068,117.0047,116.631,116.6488,23908.0
2020-04-30 11:30:00,131.11,131.72,131.03,131.5,18667.0,116.6488,117.1915,116.5776,116.9958,18667.0
2020-04-30 11:35:00,131.48,131.75,131.48,131.67,17495.0,116.978,117.2182,116.978,117.147,17495.0
2020-04-30 11:40:00,131.73,131.87,131.35,131.47,25388.0,117.2004,117.325,116.8623,116.9691,25388.0
2020-04-30 11:45:00,131.45,131.46,130.7,130.74,21931.0,116.9513,116.9602,116.284,116.3196,21931.0
2020-04-30 11:50:00,130.72,130.87,130.58,130.71,17642.0,116.3018,116.4353,116.1772,116.2929,17642.0
2020-04-30 11:55:00,130.68,130.9,130.54,130.66,9204.0,116.2662,116.4619,116.1417,116.2484,9204.0
2020-04-30 12:00:00,130.59,130.63,130.18,130.3,20057.0,116.1861,116.2217,115.8214,115.9281,20057.0
2020-04-30 12:05:00,130.23,130.46,129.94,130.38,64128.0,115.8658,116.0705,115.6078,115.9993,64128.0
2020-04-30 12:10:00,130.35,130.54,130.3,130.3,9935.0,115.9726,116.1417,115.9281,115.9281,9935.0
2020-04-30 12:15:00,130.29,130.31,129.96,130.06,12811.0,115.9192,115.937,115.6256,115.7146,12811.0
2020-04-30 12:20:00,130.14,130.16,129.82,130.0,12594.0,115.7858,115.8036,115.5011,115.6612,12594.0
2020-04-30 12:25:00,130.0,130.24,129.8,130.0,10762.0,115.6612,115.8747,115.4833,115.6612,10762.0
2020-04-30 12:30:00,129.95,129.96,129.7,129.88,13780.0,115.6167,115.6256,115.3943,115.5545,13780.0
2020-04-30 12:35:00,129.89,130.39,129.83,130.3,17545.0,115.5633,116.0082,115.51,115.9281,17545.0
2020-04-30 12:40:00,130.25,130.97,130.25,130.63,17256.0,115.8836,116.5242,115.8836,116.2217,17256.0
2020-04-30 12:45:00,130.64,131.09,130.55,131.02,9855.0,116.2306,116.631,116.1506,116.5687,9855.0
2020-04-30 12:50:00,131.02,131.09,130.62,130.63,20229.0,116.5687,116.631,116.2128,116.2217,20229.0
2020-04-30 12:55:00,130.57,130.78,130.48,130.74,21582.0,116.1683,116.3552,116.0883,116.3196,21582.0
2020-04-30 13:00:00,130.73,130.79,130.51,130.64,11502.0,116.3107,116.3641,116.115,116.2306,11502.0
2020-04-30 13:05:00,130.66,130.69,130.38,130.44,16771.0,116.2484,116.2751,115.9993,116.0527,16771.0
2020-04-30 13:10:00,130.43,130.44,130.13,130.22,20029.0,116.0438,116.0527,115.7769,115.8569,20029.0
2020-04-30 13:15:00,130.19,130.31,130.05,130.31,42990.0,115.8303,115.937,115.7057,115.937,42990.0
2020-04-30 13:20:00,130.37,130.47,130.0,130.15,25163.0,115.9904,116.0794,115.6612,115.7947,25163.0
2020-04-30 13:25:00,130.13,130.18,129.95,129.97,14408.0,115.7769,115.8214,115.6167,115.6345,14408.0
2020-04-30 13:30:00,129.94,129.98,129.61,129.61,28244.0,115.6078,115.6434,115.3142,115.3142,28244.0
2020-04-30 13:35:00,129.59,130.05,129.54,130.0,24154.0,115.2964,115.7057,115.252,115.6612,24154.0
2020-04-30 13:40:00,130.0,130.16,129.71,129.77,21025.0,115.6612,115.8036,115.4032,115.4566,21025.0
2020-04-30 13:45:00,129.74,130.04,129.72,129.98,26926.0,115.4299,115.6968,115.4121,115.6434,26926.0
2020-04-30 13:50:00,129.92,129.98,129.6,129.69,28075.0,115.59,115.6434,115.3053,115.3854,28075.0
2020-04-30 13:55:00,129.78,129.81,129.65,129.72,12446.0,115.4655,115.4922,115.3498,115.4121,12446.0
2020-04-30 14:00:00,129.7,130.24,129.5,130.18,22391.0,115.3943,115.8747,115.2164,115.8214,22391.0
2020-04-30 14:05:00,130.15,130.58,130.12,130.49,22211.0,115.7947,116.1772,115.768,116.0972,22211.0
2020-04-30 14:10:00,130.52,130.64,130.45,130.61,11399.0,116.1239,116.2306,116.0616,116.2039,11399.0
2020-04-30 14:15:00,130.58,130.61,130.44,130.58,22525.0,116.1772,116.2039,116.0527,116.1772,22525.0
2020-04-30 14:20:00,130.59,130.92,130.59,130.81,10169.0,116.1861,116.4797,116.1861,116.3819,10169.0
2020-04-30 14:25:00,130.82,130.89,130.7,130.82,12146.0,116.3908,116.453,116.284,116.3908,12146.0
2020-04-30 14:30:00,130.89,131.12,130.85,130.91,14183.0,116.453,116.6577,116.4175,116.4708,14183.0
2020-04-30 14:35:00,130.89,130.9,130.5,130.64,19212.0,116.453,116.4619,116.1061,116.2306,19212.0
2020-04-30 14:40:00,130.63,130.78,130.47,130.62,14207.0,116.2217,116.3552,116.0794,116.2128,14207.0
2020-04-30 14:45:00,130.62,130.81,130.54,130.59,14223.0,116.2128,116.3819,116.1417,116.1861,14223.0
2020-04-30 14:50:00,130.62,130.62,130.32,130.37,22273.0,116.2128,116.2128,115.9459,115.9904,22273.0
2020-04-30 14:55:00,130.34,130.57,130.21,130.55,17711.0,115.9637,116.1683,115.8481,116.1506,17711.0
2020-04-30 15:00:00,130.53,130.64,130.41,130.46,12119.0,116.1328,116.2306,116.026,116.0705,12119.0
2020-04-30 15:05:00,130.45,130.74,130.45,130.64,13422.0,116.0616,116.3196,116.0616,116.2306,13422.0
2020-04-30 15:10:00,130.65,130.68,130.54,130.68,10323.0,116.2395,116.2662,116.1417,116.2662,10323.0
2020-04-30 15:15:00,130.65,130.97,130.65,130.92,24247.0,116.2395,116.5242,116.2395,116.4797,24247.0
2020-04-30 15:20:00,130.97,131.3,130.85,131.14,14507.0,116.5242,116.8178,116.4175,116.6755,14507.0
2020-04-30 15:25:00,131.17,131.43,131.06,131.25,18329.0,116.7022,116.9335,116.6043,116.7733,18329.0
2020-04-30 15:30:00,131.24,131.25,130.84,130.86,26177.0,116.7644,116.7733,116.4086,116.4264,26177.0
2020-04-30 15:35:00,130.88,130.92,130.55,130.78,32221.0,116.4442,116.4797,116.1506,116.3552,32221.0
2020-04-30 15:40:00,130.77,130.88,130.47,130.84,40430.0,116.3463,116.4442,116.0794,116.4086,40430.0
2020-04-30 15:45:00,130.83,130.85,130.47,130.47,52213.0,116.3997,116.4175,116.0794,116.0794,52213.0
2020-04-30 15:50:00,130.49,131.03,130.49,130.87,72828.0,116.0972,116.5776,116.0972,116.4353,72828.0
2020-04-30 15:55:00,130.93,131.15,130.46,130.59,130131.0,116.4886,116.6844,116.0705,116.1861,130131.0
2020-05-01 09:30:00,129.16,129.34,128.35,128.74,56832.0,114.9139,115.074,114.1932,114.5402,56832.0
2020-05-01 09:35:00,128.62,128.65,128.13,128.37,24108.0,114.4334,114.4601,113.9975,114.211,24108.0
2020-05-01 09:40:00,128.25,128.59,128.11,128.4,26620.0,114.1042,114.4067,113.9797,114.2377,26620.0
2020-05-01 09:45:00,128.29,128.45,127.68,127.95,25475.0,114.1398,114.2822,113.5971,113.8373,25475.0
2020-05-01 09:50:00,127.88,128.16,127.15,127.19,37608.0,113.775,114.0242,113.1256,113.1612,37608.0
2020-05-01 09:55:00,127.3,128.12,127.24,128.05,22165.0,113.259,113.9886,113.2056,113.9263,22165.0
2020-05-01 10:00:00,128.18,128.59,127.62,127.63,14983.0,114.042,114.4067,113.5437,113.5526,14983.0
2020-05-01 10:05:00,127.69,127.95,127.13,127.13,9415.0,113.606,113.8373,113.1078,113.1078,9415.0
2020-05-01 10:10:00,127.08,127.1,126.5,127.1,31549.0,113.0633,113.0811,112.5473,113.0811,31549.0
2020-05-01 10:15:00,127.12,127.57,127.12,127.3,7721.0,113.0989,113.4992,113.0989,113.259,7721.0
2020-05-01 10:20:00,127.21,127.64,127.17,127.46,9128.0,113.1789,113.5615,113.1434,113.4014,9128.0
2020-05-01 10:25:00,127.51,127.61,127.28,127.39,10118.0,113.4459,113.5348,113.2412,113.3391,10118.0
2020-05-01 10:30:00,127.52,127.57,127.16,127.55,10505.0,113.4548,113.4992,113.1345,113.4814,10505.0
2020-05-01 10:35:00,127.55,128.1,127.54,127.93,14489.0,113.4814,113.9708,113.4725,113.8195,14489.0
2020-05-01 10:40:00,127.78,128.18,127.74,127.83,9960.0,113.6861,114.042,113.6505,113.7306,9960.0
2020-05-01 10:45:00,127.91,128.03,127.6,128.03,4653.0,113.8017,113.9085,113.5259,113.9085,4653.0
2020-05-01 10:50:00,127.96,128.09,127.8,127.96,13484.0,113.8462,113.9619,113.7039,113.8462,13484.0
2020-05-01 10:55:00,127.95,127.95,127.6,127.69,7527.0,113.8373,113.8373,113.5259,113.606,7527.0
2020-05-01 11:00:00,127.6,127.82,127.51,127.67,8550.0,113.5259,113.7217,113.4459,113.5882,8550.0
2020-05-01 11:05:00,127.67,127.67,127.35,127.53,12103.0,113.5882,113.5882,113.3035,113.4637,12103.0
2020-05-01 11:10:00,127.59,127.64,127.35,127.55,17095.0,113.517,113.5615,113.3035,113.4814,17095.0
2020-05-01 11:15:00,127.54,127.54,127.21,127.26,11133.0,113.4725,113.4725,113.1789,113.2234,11133.0
2020-05-01 11:20:00,127.29,127.46,127.25,127.25,7057.0,113.2501,113.4014,113.2145,113.2145,7057.0
2020-05-01 11:25:00,127.21,127.28,127.11,127.15,6954.0,113.1789,113.2412,113.09,113.1256,6954.0
2020-05-01 11:30:00,127.11,127.24,126.93,126.99,14848.0,113.09,113.2056,112.9298,112.9832,14848.0
2020-05-01 11:35:00,127.02,127.34,127.02,127.32,7108.0,113.0099,113.2946,113.0099,113.2768,7108.0
2020-05-01 11:40:00,127.29,127.29,126.92,126.98,5691.0,113.2501,113.2501,112.9209,112.9743,5691.0
2020-05-01 11:45:00,126.93,126.95,126.72,126.9,11714.0,112.9298,112.9476,112.743,112.9031,11714.0
2020-05-01 11:50:00,126.9,126.9,126.53,126.6,27022.0,112.9031,112.9031,112.574,112.6362,27022.0
2020-05-01 11:55:00,126.62,126.69,126.39,126.62,15394.0,112.654,112.7163,112.4494,112.654,15394.0
2020-05-01 12:00:00,126.56,126.62,126.39,126.54,10008.0,112.6006,112.654,112.4494,112.5828,10008.0
2020-05-01 12:05:00,126.53,126.82,126.53,126.68,15025.0,112.574,112.832,112.574,112.7074,15025.0
2020-05-01 12:10:00,126.68,127.2,126.67,127.12,10928.0,112.7074,113.1701,112.6985,113.0989,10928.0
2020-05-01 12:15:00,127.07,127.14,126.78,126.78,12070.0,113.0544,113.1167,112.7964,112.7964,12070.0
2020-05-01 12:20:00,126.78,126.85,126.58,126.58,17426.0,112.7964,112.8587,112.6184,112.6184,17426.0
2020-05-01 12:25:00,126.65,126.71,126.61,126.7,7304.0,112.6807,112.7341,112.6451,112.7252,7304.0
2020-05-01 12:30:00,126.66,126.88,126.52,126.88,8068.0,112.6896,112.8853,112.5651,112.8853,8068.0
2020-05-01 12:35:00,126.9,126.93,126.57,126.59,11228.0,112.9031,112.9298,112.6095,112.6273,11228.0
2020-05-01 12:40:00,126.62,126.72,126.5,126.66,10486.0,112.654,112.743,112.5473,112.6896,10486.0
2020-05-01 12:45:00,126.64,126.94,126.53,126.9,20689.0,112.6718,112.9387,112.574,112.9031,20689.0
2020-05-01 12:50:00,126.95,127.07,126.89,126.89,9201.0,112.9476,113.0544,112.8942,112.8942,9201.0
2020-05-01 12:55:00,126.89,126.92,126.81,126.86,6258.0,112.8942,112.9209,112.8231,112.8676,6258.0
2020-05-01 13:00:00,126.84,127.4,126.83,127.33,11277.0,112.8498,113.348,112.8409,113.2857,11277.0
2020-05-01 13:05:00,127.39,127.4,127.16,127.16,7845.0,113.3391,113.348,113.1345,113.1345,7845.0
2020-05-01 13:10:00,127.19,127.26,127.04,127.04,3269.0,113.1612,113.2234,113.0277,113.0277,3269.0
2020-05-01 13:15:00,127.09,127.09,126.92,126.93,5944.0,113.0722,113.0722,112.9209,112.9298,5944.0
2020-05-01 13:20:00,126.96,126.96,126.67,126.67,6646.0,112.9565,112.9565,112.6985,112.6985,6646.0
2020-05-01 13:25:00,126.66,127.2,126.65,127.17,6727.0,112.6896,113.1701,112.6807,113.1434,6727.0
2020-05-01 13:30:00,127.17,127.19,126.99,127.01,6487.0,113.1434,113.1612,112.9832,113.001,6487.0
2020-05-01 13:35:00,127.01,127.17,126.86,126.9,14297.0,113.001,113.1434,112.8676,112.9031,14297.0
2020-05-01 13:40:00,126.83,126.95,126.75,126.89,8639.0,112.8409,112.9476,112.7697,112.8942,8639.0
2020-05-01 13:45:00,126.92,126.93,126.76,126.83,8953.0,112.9209,112.9298,112.7786,112.8409,8953.0
2020-05-01 13:50:00,126.85,126.94,126.71,126.77,10306.0,112.8587,112.9387,112.7341,112.7875,10306.0
2020-05-01 13:55:00,126.79,126.95,126.79,126.95,13154.0,112.8053,112.9476,112.8053,112.9476,13154.0
2020-05-01 14:00:00,126.93,127.33,126.79,127.32,10527.0,112.9298,113.2857,112.8053,113.2768,10527.0
2020-05-01 14:05:00,127.3,127.42,127.12,127.12,11861.0,113.259,113.3658,113.0989,113.0989,11861.0
2020-05-01 14:10:00,127.13,127.22,126.93,127.13,4888.0,113.1078,113.1878,112.9298,113.1078,4888.0
2020-05-01 14:15:00,127.16,127.26,127.1,127.25,7971.0,113.1345,113.2234,113.0811,113.2145,7971.0
2020-05-01 14:20:00,127.25,127.39,127.21,127.29,10600.0,113.2145,113.3391,113.1789,113.2501,10600.0
2020-05-01 14:25:00,127.25,127.45,127.21,127.41,14038.0,113.2145,113.3925,113.1789,113.3569,14038.0
2020-05-01 14:30:00,127.43,127.53,127.35,127.39,8243.0,113.3747,113.4637,113.3035,113.3391,8243.0
2020-05-01 14:35:00,127.43,127.54,127.35,127.51,6690.0,113.3747,113.4725,113.3035,113.4459,6690.0
2020-05-01 14:40:00,127.49,127.59,127.41,127.5,10686.0,113.4281,113.517,113.3569,113.437,10686.0
2020-05-01 14:45:00,127.51,127.52,127.34,127.42,7700.0,113.4459,113.4548,113.2946,113.3658,7700.0
2020-05-01 14:50:00,127.41,127.44,127.28,127.37,8274.0,113.3569,113.3836,113.2412,113.3213,8274.0
2020-05-01 14:55:00,127.37,127.47,127.27,127.47,24470.0,113.3213,113.4103,113.2323,113.4103,24470.0
2020-05-01 15:00:00,127.47,127.53,127.28,127.28,19657.0,113.4103,113.4637,113.2412,113.2412,19657.0
2020-05-01 15:05:00,127.31,127.42,127.28,127.37,9854.0,113.2679,113.3658,113.2412,113.3213,9854.0
2020-05-01 15:10:00,127.41,127.79,127.3,127.78,20783.0,113.3569,113.695,113.259,113.6861,20783.0
2020-05-01 15:15:00,127.74,128.02,127.74,128.0,10961.0,113.6505,113.8996,113.6505,113.8818,10961.0
2020-05-01 15:20:00,127.96,128.15,127.96,128.09,12343.0,113.8462,114.0153,113.8462,113.9619,12343.0
2020-05-01 15:25:00,128.06,128.07,127.86,128.03,12817.0,113.9352,113.9441,113.7573,113.9085,12817.0
2020-05-01 15:30:00,128.08,128.08,127.84,127.89,24946.0,113.953,113.953,113.7395,113.7839,24946.0
2020-05-01 15:35:00,127.87,127.96,127.71,127.89,15846.0,113.7662,113.8462,113.6238,113.7839,15846.0
2020-05-01 15:40:00,127.95,127.96,127.61,127.77,19072.0,113.8373,113.8462,113.5348,113.6772,19072.0
2020-05-01 15:45:00,127.73,127.77,127.48,127.7,25899.0,113.6416,113.6772,113.4192,113.6149,25899.0
2020-05-01 15:50:00,127.6,127.66,127.26,127.27,46172.0,113.5259,113.5793,113.2234,113.2323,46172.0
2020-05-01 15:55:00,127.28,127.8,127.28,127.8,113546.0,113.2412,113.7039,113.2412,113.7039,113546.0
2020-05-04 09:30:00,126.08,126.3,125.1,125.28,63244.0,112.1736,112.3693,111.3017,111.4618,63244.0
2020-05-04 09:35:00,125.27,125.57,125.0,125.28,49173.0,111.4529,111.7198,111.2127,111.4618,49173.0
2020-05-04 09:40:00,125.17,125.48,124.99,125.45,22251.0,111.364,111.6398,111.2038,111.6131,22251.0
2020-05-04 09:45:00,125.42,125.64,125.12,125.42,14023.0,111.5864,111.7821,111.3195,111.5864,14023.0
2020-05-04 09:50:00,125.44,125.73,125.31,125.72,12085.0,111.6042,111.8622,111.4885,111.8533,12085.0
2020-05-04 09:55:00,125.77,125.8,125.54,125.63,13371.0,111.8978,111.9245,111.6931,111.7732,13371.0
2020-05-04 10:00:00,125.67,125.98,125.52,125.84,8250.0,111.8088,112.0846,111.6754,111.9601,8250.0
2020-05-04 10:05:00,125.83,126.12,125.67,125.67,7246.0,111.9512,112.2092,111.8088,111.8088,7246.0
2020-05-04 10:10:00,125.72,126.02,125.72,125.83,8098.0,111.8533,112.1202,111.8533,111.9512,8098.0
2020-05-04 10:15:00,125.83,126.55,125.74,126.41,22212.0,111.9512,112.5917,111.8711,112.4672,22212.0
2020-05-04 10:20:00,126.45,126.47,125.85,125.86,10903.0,112.5028,112.5206,111.969,111.9778,10903.0
2020-05-04 10:25:00,125.83,125.9,125.15,125.31,39320.0,111.9512,112.0134,111.3462,111.4885,39320.0
2020-05-04 10:30:00,125.32,125.32,124.78,124.86,22260.0,111.4974,111.4974,111.017,111.0881,22260.0
2020-05-04 10:35:00,124.76,124.82,124.1,124.3,45734.0,110.9992,111.0526,110.412,110.5899,45734.0
2020-05-04 10:40:00,124.2,124.62,124.05,124.47,61724.0,110.5009,110.8746,110.3675,110.7412,61724.0
2020-05-04 10:45:00,124.57,124.6,124.29,124.48,19169.0,110.8301,110.8568,110.581,110.7501,19169.0
2020-05-04 10:50:00,124.47,124.95,124.38,124.87,35198.0,110.7412,111.1682,110.6611,111.097,35198.0
2020-05-04 10:55:00,124.87,124.97,124.21,124.22,25993.0,111.097,111.186,110.5098,110.5187,25993.0
2020-05-04 11:00:00,124.3,124.46,124.1,124.28,34670.0,110.5899,110.7323,110.412,110.5721,34670.0
2020-05-04 11:05:00,124.28,124.79,124.22,124.56,18334.0,110.5721,111.0259,110.5187,110.8212,18334.0
2020-05-04 11:10:00,124.63,124.9,124.51,124.65,25011.0,110.8835,111.1237,110.7768,110.9013,25011.0
2020-05-04 11:15:00,124.68,124.82,124.59,124.73,18530.0,110.928,111.0526,110.8479,110.9725,18530.0
2020-05-04 11:20:00,124.69,124.76,124.49,124.53,12621.0,110.9369,110.9992,110.759,110.7945,12621.0
2020-05-04 11:25:00,124.54,124.54,123.81,123.9,36243.0,110.8034,110.8034,110.154,110.234,36243.0
2020-05-04 11:30:00,123.91,123.94,123.63,123.77,35084.0,110.2429,110.2696,109.9938,110.1184,35084.0
2020-05-04 11:35:00,123.78,123.83,123.53,123.67,33945.0,110.1273,110.1718,109.9048,110.0294,33945.0
2020-05-04 11:40:00,123.68,123.76,123.57,123.7,25955.0,110.0383,110.1095,109.9404,110.0561,25955.0
2020-05-04 11:45:00,123.71,123.88,123.53,123.87,33830.0,110.065,110.2162,109.9048,110.2073,33830.0
2020-05-04 11:50:00,123.87,124.07,123.86,123.97,44557.0,110.2073,110.3853,110.1984,110.2963,44557.0
2020-05-04 11:55:00,123.97,124.03,123.87,123.88,46745.0,110.2963,110.3497,110.2073,110.2162,46745.0
2020-05-04 12:00:00,123.9,124.21,123.89,123.97,21071.0,110.234,110.5098,110.2251,110.2963,21071.0
2020-05-04 12:05:00,123.96,124.51,123.96,124.51,36836.0,110.2874,110.7768,110.2874,110.7768,36836.0
2020-05-04 12:10:00,124.5,124.52,124.05,124.18,47913.0,110.7679,110.7856,110.3675,110.4832,47913.0
2020-05-04 12:15:00,124.21,124.31,124.09,124.26,31470.0,110.5098,110.5988,110.4031,110.5543,31470.0
2020-05-04 12:20:00,124.26,124.31,124.17,124.24,39576.0,110.5543,110.5988,110.4743,110.5365,39576.0
2020-05-04 12:25:00,124.3,124.64,124.28,124.34,33541.0,110.5899,110.8924,110.5721,110.6255,33541.0
2020-05-04 12:30:00,124.34,124.42,124.17,124.26,20615.0,110.6255,110.6967,110.4743,110.5543,20615.0
2020-05-04 12:35:00,124.3,124.37,124.04,124.22,20470.0,110.5899,110.6522,110.3586,110.5187,20470.0
2020-05-04 12:40:00,124.24,124.34,124.15,124.3,23947.0,110.5365,110.6255,110.4565,110.5899,23947.0
2020-05-04 12:45:00,124.28,124.33,124.18,124.25,15276.0,110.5721,110.6166,110.4832,110.5454,15276.0
2020-05-04 12:50:00,124.25,124.5,124.18,124.45,15974.0,110.5454,110.7679,110.4832,110.7234,15974.0
2020-05-04 12:55:00,124.41,124.5,124.31,124.31,28008.0,110.6878,110.7679,110.5988,110.5988,28008.0
2020-05-04 13:00:00,124.35,124.36,124.24,124.34,10707.0,110.6344,110.6433,110.5365,110.6255,10707.0
2020-05-04 13:05:00,124.31,124.41,124.19,124.41,20456.0,110.5988,110.6878,110.492,110.6878,20456.0
2020-05-04 13:10:00,124.41,124.41,124.21,124.31,21651.0,110.6878,110.6878,110.5098,110.5988,21651.0
2020-05-04 13:15:00,124.28,124.33,123.99,123.99,17273.0,110.5721,110.6166,110.3141,110.3141,17273.0
2020-05-04 13:20:00,123.98,124.05,123.88,124.05,12817.0,110.3052,110.3675,110.2162,110.3675,12817.0
2020-05-04 13:25:00,124.06,124.37,124.02,124.36,39077.0,110.3764,110.6522,110.3408,110.6433,39077.0
2020-05-04 13:30:00,124.38,124.39,124.31,124.38,60631.0,110.6611,110.67,110.5988,110.6611,60631.0
2020-05-04 13:35:00,124.34,124.39,124.0,124.03,16108.0,110.6255,110.67,110.323,110.3497,16108.0
2020-05-04 13:40:00,124.05,124.16,124.03,124.1,12412.0,110.3675,110.4654,110.3497,110.412,12412.0
2020-05-04 13:45:00,124.12,124.42,124.12,124.42,8787.0,110.4298,110.6967,110.4298,110.6967,8787.0
2020-05-04 13:50:00,124.46,124.49,124.32,124.32,12438.0,110.7323,110.759,110.6077,110.6077,12438.0
2020-05-04 13:55:00,124.37,124.7,124.37,124.65,20316.0,110.6522,110.9458,110.6522,110.9013,20316.0
2020-05-04 14:00:00,124.63,124.72,124.53,124.59,14810.0,110.8835,110.9636,110.7945,110.8479,14810.0
2020-05-04 14:05:00,124.58,124.62,124.29,124.29,19214.0,110.839,110.8746,110.581,110.581,19214.0
2020-05-04 14:10:00,124.25,124.41,124.23,124.35,18721.0,110.5454,110.6878,110.5276,110.6344,18721.0
2020-05-04 14:15:00,124.33,124.37,124.31,124.37,13962.0,110.6166,110.6522,110.5988,110.6522,13962.0
2020-05-04 14:20:00,124.36,124.38,124.28,124.28,16294.0,110.6433,110.6611,110.5721,110.5721,16294.0
2020-05-04 14:25:00,124.26,124.32,124.12,124.16,26602.0,110.5543,110.6077,110.4298,110.4654,26602.0
2020-05-04 14:30:00,124.16,124.43,124.16,124.24,18436.0,110.4654,110.7056,110.4654,110.5365,18436.0
2020-05-04 14:35:00,124.25,124.29,124.11,124.11,15836.0,110.5454,110.581,110.4209,110.4209,15836.0
2020-05-04 14:40:00,124.11,124.23,124.11,124.15,9854.0,110.4209,110.5276,110.4209,110.4565,9854.0
2020-05-04 14:45:00,124.14,124.46,124.14,124.46,23547.0,110.4476,110.7323,110.4476,110.7323,23547.0
2020-05-04 14:50:00,124.43,124.71,124.41,124.53,34525.0,110.7056,110.9547,110.6878,110.7945,34525.0
2020-05-04 14:55:00,124.56,124.81,124.34,124.55,80257.0,110.8212,111.0437,110.6255,110.8123,80257.0
2020-05-04 15:00:00,124.53,124.56,124.42,124.55,28969.0,110.7945,110.8212,110.6967,110.8123,28969.0
2020-05-04 15:05:00,124.55,124.55,124.46,124.47,21292.0,110.8123,110.8123,110.7323,110.7412,21292.0
2020-05-04 15:10:00,124.46,124.5,124.26,124.32,31382.0,110.7323,110.7679,110.5543,110.6077,31382.0
2020-05-04 15:15:00,124.33,124.72,124.32,124.71,39912.0,110.6166,110.9636,110.6077,110.9547,39912.0
2020-05-04 15:20:00,124.71,124.84,124.69,124.77,24097.0,110.9547,111.0704,110.9369,111.0081,24097.0
2020-05-04 15:25:00,124.77,124.91,124.64,124.87,36658.0,111.0081,111.1326,110.8924,111.097,36658.0
2020-05-04 15:30:00,124.85,125.01,124.82,124.91,85904.0,111.0793,111.2216,111.0526,111.1326,85904.0
2020-05-04 15:35:00,124.87,124.99,124.68,124.74,91217.0,111.097,111.2038,110.928,110.9814,91217.0
2020-05-04 15:40:00,124.75,124.95,124.74,124.81,43246.0,110.9903,111.1682,110.9814,111.0437,43246.0
2020-05-04 15:45:00,124.82,124.84,124.65,124.78,50283.0,111.0526,111.0704,110.9013,111.017,50283.0
2020-05-04 15:50:00,124.77,124.77,124.42,124.69,42858.0,111.0081,111.0081,110.6967,110.9369,42858.0
2020-05-04 15:55:00,124.69,124.98,124.63,124.84,89432.0,110.9369,111.1949,110.8835,111.0704,89432.0
2020-05-05 09:30:00,126.0,126.97,125.51,126.54,50211.0,112.1024,112.9654,111.6665,112.5828,50211.0
2020-05-05 09:35:00,126.68,127.21,126.15,126.63,20647.0,112.7074,113.1789,112.2359,112.6629,20647.0
2020-05-05 09:40:00,126.69,127.28,126.68,127.18,13931.0,112.7163,113.2412,112.7074,113.1523,13931.0
2020-05-05 09:45:00,127.2,128.05,127.09,127.83,20640.0,113.1701,113.9263,113.0722,113.7306,20640.0
2020-05-05 09:50:00,127.85,128.34,127.85,128.2,13897.0,113.7484,114.1843,113.7484,114.0598,13897.0
2020-05-05 09:55:00,128.21,128.74,128.02,128.58,16650.0,114.0686,114.5402,113.8996,114.3978,16650.0
2020-05-05 10:00:00,128.59,129.06,128.39,129.05,21045.0,114.4067,114.8249,114.2288,114.816,21045.0
2020-05-05 10:05:00,129.04,129.26,128.72,129.13,23661.0,114.8071,115.0028,114.5224,114.8872,23661.0
2020-05-05 10:10:00,129.16,129.25,128.77,128.89,10595.0,114.9139,114.9939,114.5669,114.6736,10595.0
2020-05-05 10:15:00,128.89,129.11,128.88,129.11,9803.0,114.6736,114.8694,114.6647,114.8694,9803.0
2020-05-05 10:20:00,129.08,129.38,128.73,128.9,10290.0,114.8427,115.1096,114.5313,114.6825,10290.0
2020-05-05 10:25:00,128.84,128.92,128.61,128.76,7633.0,114.6292,114.7003,114.4245,114.558,7633.0
2020-05-05 10:30:00,128.73,128.85,128.52,128.74,13686.0,114.5313,114.6381,114.3445,114.5402,13686.0
2020-05-05 10:35:00,128.66,128.74,128.18,128.22,37398.0,114.469,114.5402,114.042,114.0775,37398.0
2020-05-05 10:40:00,128.22,128.48,127.99,127.99,23080.0,114.0775,114.3089,113.8729,113.8729,23080.0
2020-05-05 10:45:00,127.97,128.09,127.66,127.66,11772.0,113.8551,113.9619,113.5793,113.5793,11772.0
2020-05-05 10:50:00,127.67,128.03,127.57,127.98,21655.0,113.5882,113.9085,113.4992,113.864,21655.0
2020-05-05 10:55:00,127.99,128.14,127.96,128.07,17517.0,113.8729,114.0064,113.8462,113.9441,17517.0
2020-05-05 11:00:00,128.04,128.13,127.96,128.06,17401.0,113.9174,113.9975,113.8462,113.9352,17401.0
2020-05-05 11:05:00,128.07,128.37,128.07,128.24,12145.0,113.9441,114.211,113.9441,114.0953,12145.0
2020-05-05 11:10:00,128.21,128.24,127.97,128.02,24489.0,114.0686,114.0953,113.8551,113.8996,24489.0
2020-05-05 11:15:00,128.02,128.02,127.7,127.82,13361.0,113.8996,113.8996,113.6149,113.7217,13361.0
2020-05-05 11:20:00,127.78,128.01,127.74,127.98,14257.0,113.6861,113.8907,113.6505,113.864,14257.0
2020-05-05 11:25:00,128.02,128.02,127.74,127.97,6746.0,113.8996,113.8996,113.6505,113.8551,6746.0
2020-05-05 11:30:00,127.95,128.08,127.86,127.87,17260.0,113.8373,113.953,113.7573,113.7662,17260.0
2020-05-05 11:35:00,127.88,128.0,127.75,127.8,20597.0,113.775,113.8818,113.6594,113.7039,20597.0
2020-05-05 11:40:00,127.8,128.03,127.64,127.93,19251.0,113.7039,113.9085,113.5615,113.8195,19251.0
2020-05-05 11:45:00,127.95,127.95,127.37,127.48,11870.0,113.8373,113.8373,113.3213,113.4192,11870.0
2020-05-05 11:50:00,127.51,127.52,127.35,127.38,7538.0,113.4459,113.4548,113.3035,113.3302,7538.0
2020-05-05 11:55:00,127.36,127.47,127.31,127.32,8289.0,113.3124,113.4103,113.2679,113.2768,8289.0
2020-05-05 12:00:00,127.3,127.4,127.03,127.07,15781.0,113.259,113.348,113.0188,113.0544,15781.0
2020-05-05 12:05:00,127.07,127.14,126.96,127.06,10568.0,113.0544,113.1167,112.9565,113.0455,10568.0
2020-05-05 12:10:00,127.06,127.18,126.97,127.16,10439.0,113.0455,113.1523,112.9654,113.1345,10439.0
2020-05-05 12:15:00,127.15,127.37,127.15,127.36,10321.0,113.1256,113.3213,113.1256,113.3124,10321.0
2020-05-05 12:20:00,127.33,127.43,127.22,127.41,28234.0,113.2857,113.3747,113.1878,113.3569,28234.0
2020-05-05 12:25:00,127.43,127.56,127.24,127.39,14111.0,113.3747,113.4903,113.2056,113.3391,14111.0
2020-05-05 12:30:00,127.4,127.67,127.4,127.45,12642.0,113.348,113.5882,113.348,113.3925,12642.0
2020-05-05 12:35:00,127.45,127.47,127.09,127.11,10011.0,113.3925,113.4103,113.0722,113.09,10011.0
2020-05-05 12:40:00,127.11,127.15,127.02,127.11,8790.0,113.09,113.1256,113.0099,113.09,8790.0
2020-05-05 12:45:00,127.12,127.18,126.96,126.98,12996.0,113.0989,113.1523,112.9565,112.9743,12996.0
2020-05-05 12:50:00,127.01,127.56,127.01,127.39,18627.0,113.001,113.4903,113.001,113.3391,18627.0
2020-05-05 12:55:00,127.36,127.42,127.3,127.33,10819.0,113.3124,113.3658,113.259,113.2857,10819.0
2020-05-05 13:00:00,127.3,127.36,127.23,127.23,8900.0,113.259,113.3124,113.1967,113.1967,8900.0
2020-05-05 13:05:00,127.25,127.29,127.04,127.04,23851.0,113.2145,113.2501,113.0277,113.0277,23851.0
2020-05-05 13:10:00,127.05,127.06,126.9,126.98,13631.0,113.0366,113.0455,112.9031,112.9743,13631.0
2020-05-05 13:15:00,127.01,127.05,126.78,126.78,12463.0,113.001,113.0366,112.7964,112.7964,12463.0
2020-05-05 13:20:00,126.79,126.82,126.55,126.6,12834.0,112.8053,112.832,112.5917,112.6362,12834.0
2020-05-05 13:25:00,126.6,126.89,126.59,126.73,18009.0,112.6362,112.8942,112.6273,112.7519,18009.0
2020-05-05 13:30:00,126.74,126.89,126.72,126.84,10303.0,112.7608,112.8942,112.743,112.8498,10303.0
2020-05-05 13:35:00,126.84,126.97,126.83,126.97,13052.0,112.8498,112.9654,112.8409,112.9654,13052.0
2020-05-05 13:40:00,126.96,126.97,126.77,126.82,19455.0,112.9565,112.9654,112.7875,112.832,19455.0
2020-05-05 13:45:00,126.8,127.03,126.77,126.99,12009.0,112.8142,113.0188,112.7875,112.9832,12009.0
2020-05-05 13:50:00,126.99,127.22,126.88,127.22,11898.0,112.9832,113.1878,112.8853,113.1878,11898.0
2020-05-05 13:55:00,127.21,127.32,127.15,127.18,9531.0,113.1789,113.2768,113.1256,113.1523,9531.0
2020-05-05 14:00:00,127.19,127.22,127.02,127.05,37933.0,113.1612,113.1878,113.0099,113.0366,37933.0
2020-05-05 14:05:00,127.07,127.1,126.96,126.99,13032.0,113.0544,113.0811,112.9565,112.9832,13032.0
2020-05-05 14:10:00,126.99,127.33,126.99,127.33,7838.0,112.9832,113.2857,112.9832,113.2857,7838.0
2020-05-05 14:15:00,127.31,127.33,127.16,127.23,11719.0,113.2679,113.2857,113.1345,113.1967,11719.0
2020-05-05 14:20:00,127.24,127.28,127.12,127.13,16667.0,113.2056,113.2412,113.0989,113.1078,16667.0
2020-05-05 14:25:00,127.13,127.28,127.11,127.25,14900.0,113.1078,113.2412,113.09,113.2145,14900.0
2020-05-05 14:30:00,127.26,127.42,127.15,127.18,9099.0,113.2234,113.3658,113.1256,113.1523,9099.0
2020-05-05 14:35:00,127.2,127.23,126.99,127.01,28007.0,113.1701,113.1967,112.9832,113.001,28007.0
2020-05-05 14:40:00,127.03,127.14,126.8,127.09,26643.0,113.0188,113.1167,112.8142,113.0722,26643.0
2020-05-05 14:45:00,127.11,127.29,127.05,127.11,19063.0,113.09,113.2501,113.0366,113.09,19063.0
2020-05-05 14:50:00,127.07,127.35,126.84,127.33,19597.0,113.0544,113.3035,112.8498,113.2857,19597.0
2020-05-05 14:55:00,127.31,127.48,127.19,127.45,13533.0,113.2679,113.4192,113.1612,113.3925,13533.0
2020-05-05 15:00:00,127.48,127.6,127.36,127.54,13205.0,113.4192,113.5259,113.3124,113.4725,13205.0
2020-05-05 15:05:00,127.56,127.62,127.47,127.61,22256.0,113.4903,113.5437,113.4103,113.5348,22256.0
2020-05-05 15:10:00,127.58,127.62,127.5,127.56,27643.0,113.5081,113.5437,113.437,113.4903,27643.0
2020-05-05 15:15:00,127.56,127.56,126.98,127.02,19477.0,113.4903,113.4903,112.9743,113.0099,19477.0
2020-05-05 15:20:00,127.06,127.19,126.92,127.13,19157.0,113.0455,113.1612,112.9209,113.1078,19157.0
2020-05-05 15:25:00,127.13,127.2,126.66,126.88,19823.0,113.1078,113.1701,112.6896,112.8853,19823.0
2020-05-05 15:30:00,126.85,126.92,126.65,126.9,20125.0,112.8587,112.9209,112.6807,112.9031,20125.0
2020-05-05 15:35:00,126.87,127.04,126.61,126.62,21391.0,112.8764,113.0277,112.6451,112.654,21391.0
2020-05-05 15:40:00,126.6,126.75,126.38,126.68,21684.0,112.6362,112.7697,112.4405,112.7074,21684.0
2020-05-05 15:45:00,126.64,126.67,126.38,126.5,26343.0,112.6718,112.6985,112.4405,112.5473,26343.0
2020-05-05 15:50:00,126.49,126.81,126.46,126.63,65229.0,112.5384,112.8231,112.5117,112.6629,65229.0
2020-05-05 15:55:00,126.62,126.62,126.27,126.35,80573.0,112.654,112.654,112.3426,112.4138,80573.0
2020-05-06 09:30:00,126.71,127.12,126.39,126.57,47844.0,112.7341,113.0989,112.4494,112.6095,47844.0
2020-05-06 09:35:00,126.47,126.88,126.25,126.25,10599.0,112.5206,112.8853,112.3248,112.3248,10599.0
2020-05-06 09:40:00,126.32,126.61,126.14,126.16,10628.0,112.3871,112.6451,112.227,112.2448,10628.0
2020-05-06 09:45:00,126.18,126.19,125.8,125.93,5199.0,112.2626,112.2715,111.9245,112.0401,5199.0
2020-05-06 09:50:00,125.72,126.02,125.35,125.48,14549.0,111.8533,112.1202,111.5241,111.6398,14549.0
2020-05-06 09:55:00,125.42,125.42,125.12,125.24,9071.0,111.5864,111.5864,111.3195,111.4262,9071.0
2020-05-06 10:00:00,125.22,125.39,124.85,124.87,15629.0,111.4084,111.5597,111.0793,111.097,15629.0
2020-05-06 10:05:00,124.97,125.31,124.93,125.08,14922.0,111.186,111.4885,111.1504,111.2839,14922.0
2020-05-06 10:10:00,125.08,125.18,124.71,125.04,11076.0,111.2839,111.3729,110.9547,111.2483,11076.0
2020-05-06 10:15:00,125.03,125.31,124.98,125.17,6924.0,111.2394,111.4885,111.1949,111.364,6924.0
2020-05-06 10:20:00,125.11,125.48,125.11,125.29,5849.0,111.3106,111.6398,111.3106,111.4707,5849.0
2020-05-06 10:25:00,125.28,125.45,125.1,125.15,9495.0,111.4618,111.6131,111.3017,111.3462,9495.0
2020-05-06 10:30:00,125.18,125.26,125.04,125.04,10675.0,111.3729,111.444,111.2483,111.2483,10675.0
2020-05-06 10:35:00,125.02,125.03,124.61,124.65,13494.0,111.2305,111.2394,110.8657,110.9013,13494.0
2020-05-06 10:40:00,124.59,124.87,124.56,124.8,35506.0,110.8479,111.097,110.8212,111.0348,35506.0
2020-05-06 10:45:00,124.84,125.2,124.84,124.97,9273.0,111.0704,111.3906,111.0704,111.186,9273.0
2020-05-06 10:50:00,124.97,125.04,124.68,124.78,23502.0,111.186,111.2483,110.928,111.017,23502.0
2020-05-06 10:55:00,124.76,125.05,124.68,124.79,9734.0,110.9992,111.2572,110.928,111.0259,9734.0
2020-05-06 11:00:00,124.79,124.9,124.76,124.82,15128.0,111.0259,111.1237,110.9992,111.0526,15128.0
2020-05-06 11:05:00,124.82,124.87,124.64,124.73,9633.0,111.0526,111.097,110.8924,110.9725,9633.0
2020-05-06 11:10:00,124.73,124.82,124.44,124.44,14012.0,110.9725,111.0526,110.7145,110.7145,14012.0
2020-05-06 11:15:00,124.44,124.51,124.32,124.47,6274.0,110.7145,110.7768,110.6077,110.7412,6274.0
2020-05-06 11:20:00,124.45,124.45,124.06,124.07,11662.0,110.7234,110.7234,110.3764,110.3853,11662.0
2020-05-06 11:25:00,124.04,124.22,123.81,124.22,58714.0,110.3586,110.5187,110.154,110.5187,58714.0
2020-05-06 11:30:00,124.1,124.33,124.08,124.15,5228.0,110.412,110.6166,110.3942,110.4565,5228.0
2020-05-06 11:35:00,124.18,124.44,124.04,124.4,6838.0,110.4832,110.7145,110.3586,110.6789,6838.0
2020-05-06 11:40:00,124.44,124.55,124.15,124.15,6341.0,110.7145,110.8123,110.4565,110.4565,6341.0
2020-05-06 11:45:00,124.14,124.18,123.94,123.94,17155.0,110.4476,110.4832,110.2696,110.2696,17155.0
2020-05-06 11:50:00,123.87,123.88,123.68,123.83,12705.0,110.2073,110.2162,110.0383,110.1718,12705.0
2020-05-06 11:55:00,123.82,124.0,123.81,123.94,5139.0,110.1629,110.323,110.154,110.2696,5139.0
2020-05-06 12:00:00,123.94,124.11,123.81,124.1,8733.0,110.2696,110.4209,110.154,110.412,8733.0
2020-05-06 12:05:00,124.13,124.15,123.78,123.78,8544.0,110.4387,110.4565,110.1273,110.1273,8544.0
2020-05-06 12:10:00,123.75,123.87,123.66,123.7,8541.0,110.1006,110.2073,110.0205,110.0561,8541.0
2020-05-06 12:15:00,123.7,124.09,123.69,124.08,8206.0,110.0561,110.4031,110.0472,110.3942,8206.0
2020-05-06 12:20:00,124.01,124.22,123.99,124.21,10745.0,110.3319,110.5187,110.3141,110.5098,10745.0
2020-05-06 12:25:00,124.18,124.39,124.15,124.39,5504.0,110.4832,110.67,110.4565,110.67,5504.0
2020-05-06 12:30:00,124.29,124.4,124.25,124.39,6359.0,110.581,110.6789,110.5454,110.67,6359.0
2020-05-06 12:35:00,124.36,124.54,124.25,124.47,4801.0,110.6433,110.8034,110.5454,110.7412,4801.0
2020-05-06 12:40:00,124.44,124.44,124.21,124.26,6842.0,110.7145,110.7145,110.5098,110.5543,6842.0
2020-05-06 12:45:00,124.28,124.47,124.27,124.44,5486.0,110.5721,110.7412,110.5632,110.7145,5486.0
2020-05-06 12:50:00,124.44,124.44,124.26,124.29,9417.0,110.7145,110.7145,110.5543,110.581,9417.0
2020-05-06 12:55:00,124.31,124.31,123.9,123.9,15197.0,110.5988,110.5988,110.234,110.234,15197.0
2020-05-06 13:00:00,123.9,123.98,123.37,123.41,27314.0,110.234,110.3052,109.7625,109.7981,27314.0
2020-05-06 13:05:00,123.4,123.58,123.32,123.56,10666.0,109.7892,109.9493,109.718,109.9315,10666.0
2020-05-06 13:10:00,123.51,123.7,123.38,123.64,9073.0,109.8871,110.0561,109.7714,110.0027,9073.0
2020-05-06 13:15:00,123.64,123.68,123.47,123.58,16598.0,110.0027,110.0383,109.8515,109.9493,16598.0
2020-05-06 13:20:00,123.57,123.64,123.21,123.31,10240.0,109.9404,110.0027,109.6201,109.7091,10240.0
2020-05-06 13:25:00,123.33,123.44,123.28,123.4,9729.0,109.7269,109.8248,109.6824,109.7892,9729.0
2020-05-06 13:30:00,123.43,123.6,123.4,123.5,7223.0,109.8159,109.9671,109.7892,109.8782,7223.0
2020-05-06 13:35:00,123.5,123.54,123.4,123.51,8144.0,109.8782,109.9137,109.7892,109.8871,8144.0
2020-05-06 13:40:00,123.5,123.8,123.49,123.75,5743.0,109.8782,110.1451,109.8693,110.1006,5743.0
2020-05-06 13:45:00,123.75,123.93,123.75,123.86,5202.0,110.1006,110.2607,110.1006,110.1984,5202.0
2020-05-06 13:50:00,123.83,124.05,123.83,124.0,6306.0,110.1718,110.3675,110.1718,110.323,6306.0
2020-05-06 13:55:00,123.96,124.06,123.95,123.96,5842.0,110.2874,110.3764,110.2785,110.2874,5842.0
2020-05-06 14:00:00,123.95,123.95,123.55,123.61,18670.0,110.2785,110.2785,109.9226,109.976,18670.0
2020-05-06 14:05:00,123.59,123.67,123.57,123.62,9074.0,109.9582,110.0294,109.9404,109.9849,9074.0
2020-05-06 14:10:00,123.61,123.67,123.44,123.52,8747.0,109.976,110.0294,109.8248,109.8959,8747.0
2020-05-06 14:15:00,123.53,123.55,123.1,123.18,25665.0,109.9048,109.9226,109.5223,109.5934,25665.0
2020-05-06 14:20:00,123.19,123.21,123.11,123.18,10508.0,109.6023,109.6201,109.5312,109.5934,10508.0
2020-05-06 14:25:00,123.18,123.24,122.96,122.99,15594.0,109.5934,109.6468,109.3977,109.4244,15594.0
2020-05-06 14:30:00,123.0,123.17,122.91,123.15,21992.0,109.4333,109.5846,109.3532,109.5668,21992.0
2020-05-06 14:35:00,123.15,123.36,123.08,123.3,7983.0,109.5668,109.7536,109.5045,109.7002,7983.0
2020-05-06 14:40:00,123.32,123.45,123.14,123.45,5941.0,109.718,109.8337,109.5579,109.8337,5941.0
2020-05-06 14:45:00,123.44,123.63,123.43,123.6,12555.0,109.8248,109.9938,109.8159,109.9671,12555.0
2020-05-06 14:50:00,123.63,123.67,123.53,123.62,7675.0,109.9938,110.0294,109.9048,109.9849,7675.0
2020-05-06 14:55:00,123.58,123.79,123.56,123.62,11037.0,109.9493,110.1362,109.9315,109.9849,11037.0
2020-05-06 15:00:00,123.61,123.67,123.49,123.6,16967.0,109.976,110.0294,109.8693,109.9671,16967.0
2020-05-06 15:05:00,123.6,123.71,123.53,123.56,10707.0,109.9671,110.065,109.9048,109.9315,10707.0
2020-05-06 15:10:00,123.56,123.63,123.29,123.29,19709.0,109.9315,109.9938,109.6913,109.6913,19709.0
2020-05-06 15:15:00,123.31,123.31,122.74,122.74,53557.0,109.7091,109.7091,109.202,109.202,53557.0
2020-05-06 15:20:00,122.74,122.77,122.41,122.48,33189.0,109.202,109.2287,108.9084,108.9707,33189.0
2020-05-06 15:25:00,122.51,122.64,122.34,122.45,19159.0,108.9973,109.113,108.8461,108.944,19159.0
2020-05-06 15:30:00,122.42,122.42,121.96,121.98,30445.0,108.9173,108.9173,108.508,108.5258,30445.0
2020-05-06 15:35:00,122.01,122.1,121.85,122.0,21267.0,108.5525,108.6326,108.4101,108.5436,21267.0
2020-05-06 15:40:00,122.01,122.1,121.85,122.1,20234.0,108.5525,108.6326,108.4101,108.6326,20234.0
2020-05-06 15:45:00,122.07,122.07,121.8,121.8,22114.0,108.6059,108.6059,108.3657,108.3657,22114.0
2020-05-06 15:50:00,121.77,122.01,121.67,121.99,34274.0,108.339,108.5525,108.25,108.5347,34274.0
2020-05-06 15:55:00,121.95,121.97,121.71,121.71,73925.0,108.4991,108.5169,108.2856,108.2856,73925.0
2020-05-07 09:30:00,123.27,124.0,123.11,123.56,59419.0,109.6735,110.323,109.5312,109.9315,59419.0
2020-05-07 09:35:00,123.61,124.04,123.12,123.8,14267.0,109.976,110.3586,109.5401,110.1451,14267.0
2020-05-07 09:40:00,123.78,124.37,123.78,124.21,15761.0,110.1273,110.6522,110.1273,110.5098,15761.0
2020-05-07 09:45:00,124.2,124.74,124.07,124.63,18824.0,110.5009,110.9814,110.3853,110.8835,18824.0
2020-05-07 09:50:00,124.63,124.9,124.55,124.89,9604.0,110.8835,111.1237,110.8123,111.1148,9604.0
2020-05-07 09:55:00,124.9,124.96,124.49,124.5,14296.0,111.1237,111.1771,110.759,110.7679,14296.0
2020-05-07 10:00:00,124.53,124.68,124.41,124.44,11809.0,110.7945,110.928,110.6878,110.7145,11809.0
2020-05-07 10:05:00,124.46,124.62,124.33,124.51,9350.0,110.7323,110.8746,110.6166,110.7768,9350.0
2020-05-07 10:10:00,124.52,124.74,124.21,124.36,9164.0,110.7856,110.9814,110.5098,110.6433,9164.0
2020-05-07 10:15:00,124.28,124.8,124.28,124.79,6865.0,110.5721,111.0348,110.5721,111.0259,6865.0
2020-05-07 10:20:00,124.76,124.87,124.66,124.85,10061.0,110.9992,111.097,110.9102,111.0793,10061.0
2020-05-07 10:25:00,124.81,124.93,124.78,124.89,16941.0,111.0437,111.1504,111.017,111.1148,16941.0
2020-05-07 10:30:00,124.93,125.36,124.91,125.29,14989.0,111.1504,111.533,111.1326,111.4707,14989.0
2020-05-07 10:35:00,125.3,125.45,125.24,125.4,14916.0,111.4796,111.6131,111.4262,111.5686,14916.0
2020-05-07 10:40:00,125.4,126.43,125.4,126.26,69668.0,111.5686,112.485,111.5686,112.3337,69668.0
2020-05-07 10:45:00,126.32,126.34,125.97,126.01,26783.0,112.3871,112.4049,112.0757,112.1113,26783.0
2020-05-07 10:50:00,126.01,126.22,125.87,125.94,42019.0,112.1113,112.2981,111.9867,112.049,42019.0
2020-05-07 10:55:00,125.93,126.18,125.83,125.88,32000.0,112.0401,112.2626,111.9512,111.9956,32000.0
2020-05-07 11:00:00,125.84,125.93,125.62,125.67,13904.0,111.9601,112.0401,111.7643,111.8088,13904.0
2020-05-07 11:05:00,125.64,125.72,125.44,125.45,16187.0,111.7821,111.8533,111.6042,111.6131,16187.0
2020-05-07 11:10:00,125.43,125.78,125.43,125.74,9099.0,111.5953,111.9067,111.5953,111.8711,9099.0
2020-05-07 11:15:00,125.71,125.85,125.64,125.81,15224.0,111.8444,111.969,111.7821,111.9334,15224.0
2020-05-07 11:20:00,125.81,125.92,125.73,125.84,9528.0,111.9334,112.0312,111.8622,111.9601,9528.0
2020-05-07 11:25:00,125.8,126.04,125.8,126.02,22968.0,111.9245,112.138,111.9245,112.1202,22968.0
2020-05-07 11:30:00,126.01,126.17,126.01,126.01,10739.0,112.1113,112.2537,112.1113,112.1113,10739.0
2020-05-07 11:35:00,126.03,126.05,125.8,125.83,23010.0,112.1291,112.1469,111.9245,111.9512,23010.0
2020-05-07 11:40:00,126.1,126.87,126.1,126.76,15125.0,112.1914,112.8764,112.1914,112.7786,15125.0
2020-05-07 11:45:00,126.75,126.88,126.52,126.6,18091.0,112.7697,112.8853,112.5651,112.6362,18091.0
2020-05-07 11:50:00,126.64,126.8,126.58,126.69,5795.0,112.6718,112.8142,112.6184,112.7163,5795.0
2020-05-07 11:55:00,126.72,126.9,126.65,126.9,9814.0,112.743,112.9031,112.6807,112.9031,9814.0
2020-05-07 12:00:00,126.87,126.96,126.55,126.63,9677.0,112.8764,112.9565,112.5917,112.6629,9677.0
2020-05-07 12:05:00,126.59,126.79,126.59,126.63,6651.0,112.6273,112.8053,112.6273,112.6629,6651.0
2020-05-07 12:10:00,126.6,126.76,126.43,126.71,9594.0,112.6362,112.7786,112.485,112.7341,9594.0
2020-05-07 12:15:00,126.76,126.96,126.57,126.88,13916.0,112.7786,112.9565,112.6095,112.8853,13916.0
2020-05-07 12:20:00,126.87,126.94,126.75,126.82,13140.0,112.8764,112.9387,112.7697,112.832,13140.0
2020-05-07 12:25:00,126.82,127.08,126.82,127.06,10029.0,112.832,113.0633,112.832,113.0455,10029.0
2020-05-07 12:30:00,127.06,127.33,127.06,127.19,12764.0,113.0455,113.2857,113.0455,113.1612,12764.0
2020-05-07 12:35:00,127.21,127.21,126.87,126.93,7534.0,113.1789,113.1789,112.8764,112.9298,7534.0
2020-05-07 12:40:00,126.86,126.86,126.62,126.62,5505.0,112.8676,112.8676,112.654,112.654,5505.0
2020-05-07 12:45:00,126.64,126.67,126.47,126.54,7253.0,112.6718,112.6985,112.5206,112.5828,7253.0
2020-05-07 12:50:00,126.54,126.67,126.42,126.54,10352.0,112.5828,112.6985,112.4761,112.5828,10352.0
2020-05-07 12:55:00,126.56,126.85,126.54,126.85,6035.0,112.6006,112.8587,112.5828,112.8587,6035.0
2020-05-07 13:00:00,126.87,127.07,126.84,126.84,5624.0,112.8764,113.0544,112.8498,112.8498,5624.0
2020-05-07 13:05:00,126.85,127.04,126.79,127.04,2472.0,112.8587,113.0277,112.8053,113.0277,2472.0
2020-05-07 13:10:00,127.01,127.09,126.92,127.02,6716.0,113.001,113.0722,112.9209,113.0099,6716.0
2020-05-07 13:15:00,126.99,126.99,126.76,126.83,7100.0,112.9832,112.9832,112.7786,112.8409,7100.0
2020-05-07 13:20:00,126.82,126.97,126.62,126.63,17913.0,112.832,112.9654,112.654,112.6629,17913.0
2020-05-07 13:25:00,126.65,127.11,126.64,126.93,22482.0,112.6807,113.09,112.6718,112.9298,22482.0
2020-05-07 13:30:00,126.93,127.09,126.86,127.06,22061.0,112.9298,113.0722,112.8676,113.0455,22061.0
2020-05-07 13:35:00,127.07,127.18,126.98,127.0,9149.0,113.0544,113.1523,112.9743,112.9921,9149.0
2020-05-07 13:40:00,127.03,127.28,126.98,127.26,5931.0,113.0188,113.2412,112.9743,113.2234,5931.0
2020-05-07 13:45:00,127.25,127.36,127.21,127.24,4713.0,113.2145,113.3124,113.1789,113.2056,4713.0
2020-05-07 13:50:00,127.24,127.24,126.94,127.1,7762.0,113.2056,113.2056,112.9387,113.0811,7762.0
2020-05-07 13:55:00,127.07,127.11,127.0,127.11,6172.0,113.0544,113.09,112.9921,113.09,6172.0
2020-05-07 14:00:00,127.08,127.08,126.91,126.97,10937.0,113.0633,113.0633,112.912,112.9654,10937.0
2020-05-07 14:05:00,127.0,127.17,126.97,127.07,8534.0,112.9921,113.1434,112.9654,113.0544,8534.0
2020-05-07 14:10:00,127.0,127.24,127.0,127.1,5876.0,112.9921,113.2056,112.9921,113.0811,5876.0
2020-05-07 14:15:00,127.1,127.14,127.0,127.07,9184.0,113.0811,113.1167,112.9921,113.0544,9184.0
2020-05-07 14:20:00,127.07,127.07,126.93,127.0,26026.0,113.0544,113.0544,112.9298,112.9921,26026.0
2020-05-07 14:25:00,126.97,127.13,126.95,127.13,17239.0,112.9654,113.1078,112.9476,113.1078,17239.0
2020-05-07 14:30:00,127.1,127.21,126.96,126.98,17792.0,113.0811,113.1789,112.9565,112.9743,17792.0
2020-05-07 14:35:00,127.02,127.17,127.0,127.12,8786.0,113.0099,113.1434,112.9921,113.0989,8786.0
2020-05-07 14:40:00,127.08,127.12,126.93,127.02,14278.0,113.0633,113.0989,112.9298,113.0099,14278.0
2020-05-07 14:45:00,127.0,127.13,126.96,127.09,19435.0,112.9921,113.1078,112.9565,113.0722,19435.0
2020-05-07 14:50:00,127.13,127.16,126.97,126.97,13814.0,113.1078,113.1345,112.9654,112.9654,13814.0
2020-05-07 14:55:00,126.98,126.99,126.73,126.89,14302.0,112.9743,112.9832,112.7519,112.8942,14302.0
2020-05-07 15:00:00,126.9,126.93,126.65,126.81,15296.0,112.9031,112.9298,112.6807,112.8231,15296.0
2020-05-07 15:05:00,126.82,127.09,126.82,127.04,11318.0,112.832,113.0722,112.832,113.0277,11318.0
2020-05-07 15:10:00,127.05,127.13,126.93,126.97,15326.0,113.0366,113.1078,112.9298,112.9654,15326.0
2020-05-07 15:15:00,126.93,126.93,126.57,126.83,18424.0,112.9298,112.9298,112.6095,112.8409,18424.0
2020-05-07 15:20:00,126.87,126.95,126.78,126.86,19545.0,112.8764,112.9476,112.7964,112.8676,19545.0
2020-05-07 15:25:00,126.86,127.03,126.82,126.96,28176.0,112.8676,113.0188,112.832,112.9565,28176.0
2020-05-07 15:30:00,126.94,126.96,126.59,126.87,38316.0,112.9387,112.9565,112.6273,112.8764,38316.0
2020-05-07 15:35:00,126.84,126.96,126.76,126.77,32908.0,112.8498,112.9565,112.7786,112.7875,32908.0
2020-05-07 15:40:00,126.8,126.96,126.49,126.9,38420.0,112.8142,112.9565,112.5384,112.9031,38420.0
2020-05-07 15:45:00,126.94,127.11,126.83,126.88,25830.0,112.9387,113.09,112.8409,112.8853,25830.0
2020-05-07 15:50:00,126.81,127.15,126.8,127.04,54934.0,112.8231,113.1256,112.8142,113.0277,54934.0
2020-05-07 15:55:00,127.04,127.21,126.93,127.18,78620.0,113.0277,113.1789,112.9298,113.1523,78620.0
2020-05-08 09:30:00,128.8,130.37,128.8,130.16,61624.0,114.5936,115.9904,114.5936,115.8036,61624.0
2020-05-08 09:35:00,130.25,130.25,129.41,129.59,24533.0,115.8836,115.8836,115.1363,115.2964,24533.0
2020-05-08 09:40:00,129.7,130.3,129.55,130.28,21284.0,115.3943,115.9281,115.2608,115.9103,21284.0
2020-05-08 09:45:00,130.23,130.67,130.22,130.57,23132.0,115.8658,116.2573,115.8569,116.1683,23132.0
2020-05-08 09:50:00,130.55,130.97,130.54,130.64,17548.0,116.1506,116.5242,116.1417,116.2306,17548.0
2020-05-08 09:55:00,130.69,131.25,130.65,131.21,34051.0,116.2751,116.7733,116.2395,116.7378,34051.0
2020-05-08 10:00:00,131.25,131.4,130.98,131.11,21380.0,116.7733,116.9068,116.5331,116.6488,21380.0
2020-05-08 10:05:00,131.17,131.35,130.9,130.92,23996.0,116.7022,116.8623,116.4619,116.4797,23996.0
2020-05-08 10:10:00,130.86,131.18,130.81,131.05,22243.0,116.4264,116.7111,116.3819,116.5954,22243.0
2020-05-08 10:15:00,131.03,131.14,130.84,131.1,23432.0,116.5776,116.6755,116.4086,116.6399,23432.0
2020-05-08 10:20:00,131.05,131.12,130.57,130.67,20711.0,116.5954,116.6577,116.1683,116.2573,20711.0
2020-05-08 10:25:00,130.67,130.71,130.38,130.69,26394.0,116.2573,116.2929,115.9993,116.2751,26394.0
2020-05-08 10:30:00,130.6,130.63,130.38,130.54,27995.0,116.195,116.2217,115.9993,116.1417,27995.0
2020-05-08 10:35:00,130.54,130.55,130.09,130.26,43877.0,116.1417,116.1506,115.7413,115.8925,43877.0
2020-05-08 10:40:00,130.25,130.58,130.18,130.18,28208.0,115.8836,116.1772,115.8214,115.8214,28208.0
2020-05-08 10:45:00,130.19,130.46,130.19,130.36,17747.0,115.8303,116.0705,115.8303,115.9815,17747.0
2020-05-08 10:50:00,130.32,130.43,130.2,130.33,17685.0,115.9459,116.0438,115.8392,115.9548,17685.0
2020-05-08 10:55:00,130.33,130.42,130.23,130.35,15531.0,115.9548,116.0349,115.8658,115.9726,15531.0
2020-05-08 11:00:00,130.38,130.5,130.16,130.44,28560.0,115.9993,116.1061,115.8036,116.0527,28560.0
2020-05-08 11:05:00,130.45,130.78,130.45,130.65,12471.0,116.0616,116.3552,116.0616,116.2395,12471.0
2020-05-08 11:10:00,130.62,130.7,130.56,130.56,10420.0,116.2128,116.284,116.1594,116.1594,10420.0
2020-05-08 11:15:00,130.6,131.04,130.6,131.04,9206.0,116.195,116.5865,116.195,116.5865,9206.0
2020-05-08 11:20:00,131.06,131.24,131.02,131.24,13301.0,116.6043,116.7644,116.5687,116.7644,13301.0
2020-05-08 11:25:00,131.24,131.62,131.2,131.53,22814.0,116.7644,117.1025,116.7289,117.0225,22814.0
2020-05-08 11:30:00,131.57,131.77,131.42,131.42,21566.0,117.058,117.236,116.9246,116.9246,21566.0
2020-05-08 11:35:00,131.4,131.47,131.2,131.32,13175.0,116.9068,116.9691,116.7289,116.8356,13175.0
2020-05-08 11:40:00,131.25,131.38,131.15,131.37,35402.0,116.7733,116.889,116.6844,116.8801,35402.0
2020-05-08 11:45:00,131.38,131.51,131.3,131.45,27041.0,116.889,117.0047,116.8178,116.9513,27041.0
2020-05-08 11:50:00,131.42,131.6,131.26,131.58,26041.0,116.9246,117.0847,116.7822,117.0669,26041.0
2020-05-08 11:55:00,131.56,131.63,131.44,131.44,17127.0,117.0491,117.1114,116.9424,116.9424,17127.0
2020-05-08 12:00:00,131.47,131.54,131.33,131.33,12713.0,116.9691,117.0314,116.8445,116.8445,12713.0
2020-05-08 12:05:00,131.29,131.33,131.1,131.27,21796.0,116.8089,116.8445,116.6399,116.7911,21796.0
2020-05-08 12:10:00,131.28,131.43,131.28,131.34,15406.0,116.8,116.9335,116.8,116.8534,15406.0
2020-05-08 12:15:00,131.34,131.36,131.1,131.17,9333.0,116.8534,116.8712,116.6399,116.7022,9333.0
2020-05-08 12:20:00,131.16,131.23,131.02,131.11,13933.0,116.6933,116.7555,116.5687,116.6488,13933.0
2020-05-08 12:25:00,131.13,131.14,131.02,131.12,5653.0,116.6666,116.6755,116.5687,116.6577,5653.0
2020-05-08 12:30:00,131.1,131.41,131.1,131.34,26018.0,116.6399,116.9157,116.6399,116.8534,26018.0
2020-05-08 12:35:00,131.33,131.33,131.17,131.31,6685.0,116.8445,116.8445,116.7022,116.8267,6685.0
2020-05-08 12:40:00,131.29,131.32,131.05,131.16,19324.0,116.8089,116.8356,116.5954,116.6933,19324.0
2020-05-08 12:45:00,131.13,131.28,131.08,131.25,15866.0,116.6666,116.8,116.6221,116.7733,15866.0
2020-05-08 12:50:00,131.27,131.58,131.24,131.5,15991.0,116.7911,117.0669,116.7644,116.9958,15991.0
2020-05-08 12:55:00,131.49,131.7,131.48,131.69,15539.0,116.9869,117.1737,116.978,117.1648,15539.0
2020-05-08 13:00:00,131.63,131.66,131.45,131.46,6970.0,117.1114,117.1381,116.9513,116.9602,6970.0
2020-05-08 13:05:00,131.47,131.54,131.21,131.47,13622.0,116.9691,117.0314,116.7378,116.9691,13622.0
2020-05-08 13:10:00,131.47,131.65,131.47,131.49,8978.0,116.9691,117.1292,116.9691,116.9869,8978.0
2020-05-08 13:15:00,131.47,131.7,131.38,131.59,23040.0,116.9691,117.1737,116.889,117.0758,23040.0
2020-05-08 13:20:00,131.59,131.85,131.52,131.84,15214.0,117.0758,117.3072,117.0136,117.2983,15214.0
2020-05-08 13:25:00,131.9,131.96,131.76,131.92,17700.0,117.3516,117.405,117.2271,117.3694,17700.0
2020-05-08 13:30:00,131.89,131.98,131.75,131.9,15311.0,117.3428,117.4228,117.2182,117.3516,15311.0
2020-05-08 13:35:00,131.92,132.19,131.9,132.14,22642.0,117.3694,117.6097,117.3516,117.5652,22642.0
2020-05-08 13:40:00,132.12,132.22,132.06,132.22,17303.0,117.5474,117.6364,117.494,117.6364,17303.0
2020-05-08 13:45:00,132.16,132.24,131.8,131.91,23366.0,117.583,117.6541,117.2627,117.3605,23366.0
2020-05-08 13:50:00,131.9,132.18,131.87,132.12,16521.0,117.3516,117.6008,117.325,117.5474,16521.0
2020-05-08 13:55:00,132.17,132.3,132.14,132.3,19156.0,117.5919,117.7075,117.5652,117.7075,19156.0
2020-05-08 14:00:00,132.26,132.46,132.26,132.35,21198.0,117.6719,117.8499,117.6719,117.752,21198.0
2020-05-08 14:05:00,132.38,132.57,132.36,132.56,18727.0,117.7787,117.9477,117.7609,117.9389,18727.0
2020-05-08 14:10:00,132.53,133.0,132.49,132.98,26095.0,117.9122,118.3303,117.8766,118.3125,26095.0
2020-05-08 14:15:00,133.03,133.04,132.82,132.94,26305.0,118.357,118.3659,118.1702,118.2769,26305.0
2020-05-08 14:20:00,132.97,133.18,132.96,133.14,24402.0,118.3036,118.4905,118.2947,118.4549,24402.0
2020-05-08 14:25:00,133.12,133.17,132.83,132.97,25453.0,118.4371,118.4816,118.1791,118.3036,25453.0
2020-05-08 14:30:00,133.0,133.11,132.97,133.05,20800.0,118.3303,118.4282,118.3036,118.3748,20800.0
2020-05-08 14:35:00,133.04,133.07,132.87,132.99,14607.0,118.3659,118.3926,118.2147,118.3214,14607.0
2020-05-08 14:40:00,133.01,133.33,133.0,133.33,23285.0,118.3392,118.6239,118.3303,118.6239,23285.0
2020-05-08 14:45:00,133.32,133.53,133.26,133.51,20640.0,118.615,118.8019,118.5616,118.7841,20640.0
2020-05-08 14:50:00,133.49,133.55,133.41,133.48,21430.0,118.7663,118.8197,118.6951,118.7574,21430.0
2020-05-08 14:55:00,133.45,133.58,133.31,133.55,22336.0,118.7307,118.8463,118.6061,118.8197,22336.0
2020-05-08 15:00:00,133.57,133.81,133.41,133.77,26826.0,118.8374,119.051,118.6951,119.0154,26826.0
2020-05-08 15:05:00,133.74,134.07,133.73,134.0,32857.0,118.9887,119.2823,118.9798,119.22,32857.0
2020-05-08 15:10:00,134.04,134.16,133.95,134.14,39967.0,119.2556,119.3624,119.1755,119.3446,39967.0
2020-05-08 15:15:00,134.11,134.24,134.09,134.13,32380.0,119.3179,119.4335,119.3001,119.3357,32380.0
2020-05-08 15:20:00,134.14,134.44,134.12,134.44,36515.0,119.3446,119.6115,119.3268,119.6115,36515.0
2020-05-08 15:25:00,134.45,134.7,134.42,134.59,55978.0,119.6204,119.8428,119.5937,119.7449,55978.0
2020-05-08 15:30:00,134.59,134.83,134.43,134.73,42634.0,119.7449,119.9585,119.6026,119.8695,42634.0
2020-05-08 15:35:00,134.75,134.9,134.66,134.88,56063.0,119.8873,120.0208,119.8072,120.003,56063.0
2020-05-08 15:40:00,134.9,135.11,134.86,134.99,57114.0,120.0208,120.2076,119.9852,120.1008,57114.0
2020-05-08 15:45:00,135.01,135.38,134.92,135.27,98471.0,120.1186,120.4478,120.0385,120.3499,98471.0
2020-05-08 15:50:00,135.31,135.46,134.83,134.83,85917.0,120.3855,120.519,119.9585,119.9585,85917.0
2020-05-08 15:55:00,134.85,135.58,134.82,135.37,294029.0,119.9763,120.6257,119.9496,120.4389,294029.0
2020-05-11 09:30:00,134.02,134.97,133.84,134.2,105022.0,119.2378,120.083,119.0777,119.398,105022.0
2020-05-11 09:35:00,134.27,136.49,134.18,136.43,52313.0,119.4602,121.4354,119.3802,121.382,52313.0
2020-05-11 09:40:00,136.49,136.83,135.97,136.73,46177.0,121.4354,121.7379,120.9727,121.6489,46177.0
2020-05-11 09:45:00,136.72,136.9,135.77,136.09,68838.0,121.64,121.8002,120.7948,121.0795,68838.0
2020-05-11 09:50:00,136.1,136.25,135.71,135.92,52700.0,121.0884,121.2219,120.7414,120.9282,52700.0
2020-05-11 09:55:00,135.98,136.21,135.67,136.15,62517.0,120.9816,121.1863,120.7058,121.1329,62517.0
2020-05-11 10:00:00,136.11,136.2,135.41,135.41,73172.0,121.0973,121.1774,120.4745,120.4745,73172.0
2020-05-11 10:05:00,135.35,135.65,134.85,134.89,21874.0,120.4211,120.688,119.9763,120.0119,21874.0
2020-05-11 10:10:00,134.91,135.0,134.47,134.83,28692.0,120.0296,120.1097,119.6382,119.9585,28692.0
2020-05-11 10:15:00,134.81,134.82,133.93,134.0,23285.0,119.9407,119.9496,119.1577,119.22,23285.0
2020-05-11 10:20:00,134.0,134.26,133.83,133.87,19472.0,119.22,119.4513,119.0688,119.1044,19472.0
2020-05-11 10:25:00,133.88,134.45,133.86,133.86,21714.0,119.1133,119.6204,119.0955,119.0955,21714.0
2020-05-11 10:30:00,133.86,134.27,133.57,134.27,12068.0,119.0955,119.4602,118.8374,119.4602,12068.0
2020-05-11 10:35:00,134.23,134.44,133.73,133.93,15206.0,119.4247,119.6115,118.9798,119.1577,15206.0
2020-05-11 10:40:00,133.92,134.05,133.71,133.73,11305.0,119.1488,119.2645,118.962,118.9798,11305.0
2020-05-11 10:45:00,133.75,133.87,133.46,133.62,14620.0,118.9976,119.1044,118.7396,118.8819,14620.0
2020-05-11 10:50:00,133.63,133.63,133.23,133.53,27809.0,118.8908,118.8908,118.535,118.8019,27809.0
2020-05-11 10:55:00,133.53,133.91,133.53,133.78,29882.0,118.8019,119.1399,118.8019,119.0243,29882.0
2020-05-11 11:00:00,133.84,133.95,133.68,133.92,13472.0,119.0777,119.1755,118.9353,119.1488,13472.0
2020-05-11 11:05:00,133.92,134.15,133.89,133.89,10262.0,119.1488,119.3535,119.1222,119.1222,10262.0
2020-05-11 11:10:00,133.85,133.9,133.31,133.48,17515.0,119.0866,119.1311,118.6061,118.7574,17515.0
2020-05-11 11:15:00,133.51,133.75,133.48,133.75,7886.0,118.7841,118.9976,118.7574,118.9976,7886.0
2020-05-11 11:20:00,133.75,133.79,133.19,133.24,21480.0,118.9976,119.0332,118.4994,118.5438,21480.0
2020-05-11 11:25:00,133.24,133.74,133.04,133.7,15034.0,118.5438,118.9887,118.3659,118.9531,15034.0
2020-05-11 11:30:00,133.68,133.81,133.68,133.76,7307.0,118.9353,119.051,118.9353,119.0065,7307.0
2020-05-11 11:35:00,133.76,133.76,133.61,133.66,5957.0,119.0065,119.0065,118.873,118.9175,5957.0
2020-05-11 11:40:00,133.7,133.8,133.61,133.74,7157.0,118.9531,119.0421,118.873,118.9887,7157.0
2020-05-11 11:45:00,133.76,133.98,133.63,133.95,15051.0,119.0065,119.2022,118.8908,119.1755,15051.0
2020-05-11 11:50:00,133.99,134.17,133.86,133.95,21578.0,119.2111,119.3713,119.0955,119.1755,21578.0
2020-05-11 11:55:00,133.93,134.12,133.89,133.99,19250.0,119.1577,119.3268,119.1222,119.2111,19250.0
2020-05-11 12:00:00,134.03,134.11,133.95,134.05,8208.0,119.2467,119.3179,119.1755,119.2645,8208.0
2020-05-11 12:05:00,134.07,134.12,133.9,133.92,13274.0,119.2823,119.3268,119.1311,119.1488,13274.0
2020-05-11 12:10:00,133.93,133.98,133.76,133.88,17260.0,119.1577,119.2022,119.0065,119.1133,17260.0
2020-05-11 12:15:00,133.86,134.27,133.82,134.27,15522.0,119.0955,119.4602,119.0599,119.4602,15522.0
2020-05-11 12:20:00,134.28,134.43,134.19,134.28,12850.0,119.4691,119.6026,119.3891,119.4691,12850.0
2020-05-11 12:25:00,134.3,134.52,134.27,134.51,8231.0,119.4869,119.6827,119.4602,119.6738,8231.0
2020-05-11 12:30:00,134.55,134.76,134.54,134.64,12637.0,119.7094,119.8962,119.7005,119.7894,12637.0
2020-05-11 12:35:00,134.67,134.87,134.67,134.83,8503.0,119.8161,119.9941,119.8161,119.9585,8503.0
2020-05-11 12:40:00,134.88,134.94,134.64,134.68,10249.0,120.003,120.0563,119.7894,119.825,10249.0
2020-05-11 12:45:00,134.7,134.72,134.44,134.46,13152.0,119.8428,119.8606,119.6115,119.6293,13152.0
2020-05-11 12:50:00,134.49,134.58,134.36,134.58,11885.0,119.656,119.736,119.5403,119.736,11885.0
2020-05-11 12:55:00,134.56,134.72,134.56,134.58,6063.0,119.7183,119.8606,119.7183,119.736,6063.0
2020-05-11 13:00:00,134.61,134.64,134.42,134.61,8752.0,119.7627,119.7894,119.5937,119.7627,8752.0
2020-05-11 13:05:00,134.67,134.76,134.53,134.76,9274.0,119.8161,119.8962,119.6916,119.8962,9274.0
2020-05-11 13:10:00,134.75,134.75,134.44,134.44,5030.0,119.8873,119.8873,119.6115,119.6115,5030.0
2020-05-11 13:15:00,134.47,134.47,134.12,134.27,10407.0,119.6382,119.6382,119.3268,119.4602,10407.0
2020-05-11 13:20:00,134.31,134.32,134.15,134.23,8215.0,119.4958,119.5047,119.3535,119.4247,8215.0
2020-05-11 13:25:00,134.22,134.4,134.17,134.36,9827.0,119.4158,119.5759,119.3713,119.5403,9827.0
2020-05-11 13:30:00,134.37,134.51,134.28,134.32,11270.0,119.5492,119.6738,119.4691,119.5047,11270.0
2020-05-11 13:35:00,134.28,134.49,134.28,134.47,7666.0,119.4691,119.656,119.4691,119.6382,7666.0
2020-05-11 13:40:00,134.44,134.53,134.28,134.28,4924.0,119.6115,119.6916,119.4691,119.4691,4924.0
2020-05-11 13:45:00,134.34,134.35,134.24,134.27,13849.0,119.5225,119.5314,119.4335,119.4602,13849.0
2020-05-11 13:50:00,134.3,134.34,134.18,134.33,12952.0,119.4869,119.5225,119.3802,119.5136,12952.0
2020-05-11 13:55:00,134.35,134.36,133.98,134.05,10366.0,119.5314,119.5403,119.2022,119.2645,10366.0
2020-05-11 14:00:00,134.03,134.03,133.45,133.52,8515.0,119.2467,119.2467,118.7307,118.793,8515.0
2020-05-11 14:05:00,133.53,133.56,133.36,133.5,5800.0,118.8019,118.8286,118.6506,118.7752,5800.0
2020-05-11 14:10:00,133.44,133.45,133.23,133.4,10441.0,118.7218,118.7307,118.535,118.6862,10441.0
2020-05-11 14:15:00,133.39,133.56,133.33,133.54,6769.0,118.6773,118.8286,118.6239,118.8108,6769.0
2020-05-11 14:20:00,133.57,133.59,133.39,133.43,4660.0,118.8374,118.8552,118.6773,118.7129,4660.0
2020-05-11 14:25:00,133.36,133.39,133.2,133.27,9539.0,118.6506,118.6773,118.5083,118.5705,9539.0
2020-05-11 14:30:00,133.27,133.68,133.27,133.67,15766.0,118.5705,118.9353,118.5705,118.9264,15766.0
2020-05-11 14:35:00,133.7,133.75,133.65,133.68,5733.0,118.9531,118.9976,118.9086,118.9353,5733.0
2020-05-11 14:40:00,133.69,133.69,133.56,133.61,5440.0,118.9442,118.9442,118.8286,118.873,5440.0
2020-05-11 14:45:00,133.57,133.77,133.54,133.71,12415.0,118.8374,119.0154,118.8108,118.962,12415.0
2020-05-11 14:50:00,133.7,133.86,133.66,133.83,12492.0,118.9531,119.0955,118.9175,119.0688,12492.0
2020-05-11 14:55:00,133.85,133.87,133.58,133.69,9007.0,119.0866,119.1044,118.8463,118.9442,9007.0
2020-05-11 15:00:00,133.71,133.97,133.69,133.94,15154.0,118.962,119.1933,118.9442,119.1666,15154.0
2020-05-11 15:05:00,133.91,134.07,133.87,133.98,9924.0,119.1399,119.2823,119.1044,119.2022,9924.0
2020-05-11 15:10:00,133.95,133.98,133.68,133.71,10776.0,119.1755,119.2022,118.9353,118.962,10776.0
2020-05-11 15:15:00,133.71,133.94,133.67,133.85,13015.0,118.962,119.1666,118.9264,119.0866,13015.0
2020-05-11 15:20:00,133.82,133.85,133.74,133.79,14067.0,119.0599,119.0866,118.9887,119.0332,14067.0
2020-05-11 15:25:00,133.8,133.94,133.72,133.91,17817.0,119.0421,119.1666,118.9709,119.1399,17817.0
2020-05-11 15:30:00,133.9,134.16,133.82,134.09,38697.0,119.1311,119.3624,119.0599,119.3001,38697.0
2020-05-11 15:35:00,134.07,134.22,133.86,133.96,29260.0,119.2823,119.4158,119.0955,119.1844,29260.0
2020-05-11 15:40:00,133.96,134.03,133.89,134.02,19230.0,119.1844,119.2467,119.1222,119.2378,19230.0
2020-05-11 15:45:00,134.02,134.15,133.97,134.12,37936.0,119.2378,119.3535,119.1933,119.3268,37936.0
2020-05-11 15:50:00,134.05,134.37,133.85,133.99,54335.0,119.2645,119.5492,119.0866,119.2111,54335.0
2020-05-11 15:55:00,133.98,134.08,133.69,133.81,99015.0,119.2022,119.2912,118.9442,119.051,99015.0
2020-05-12 09:30:00,134.11,134.75,133.62,134.47,26498.0,119.3179,119.8873,118.8819,119.6382,26498.0
2020-05-12 09:35:00,134.35,134.83,134.13,134.76,14080.0,119.5314,119.9585,119.3357,119.8962,14080.0
2020-05-12 09:40:00,134.75,134.75,134.15,134.16,11200.0,119.8873,119.8873,119.3535,119.3624,11200.0
2020-05-12 09:45:00,134.18,134.22,133.65,133.73,19115.0,119.3802,119.4158,118.9086,118.9798,19115.0
2020-05-12 09:50:00,133.63,134.0,133.63,134.0,28727.0,118.8908,119.22,118.8908,119.22,28727.0
2020-05-12 09:55:00,133.92,134.19,133.84,134.12,8619.0,119.1488,119.3891,119.0777,119.3268,8619.0
2020-05-12 10:00:00,134.1,134.35,134.02,134.26,16009.0,119.309,119.5314,119.2378,119.4513,16009.0
2020-05-12 10:05:00,134.19,134.37,134.11,134.31,9955.0,119.3891,119.5492,119.3179,119.4958,9955.0
2020-05-12 10:10:00,134.32,134.61,134.18,134.5,27799.0,119.5047,119.7627,119.3802,119.6649,27799.0
2020-05-12 10:15:00,134.53,134.71,134.4,134.43,5389.0,119.6916,119.8517,119.5759,119.6026,5389.0
2020-05-12 10:20:00,134.39,134.39,134.01,134.22,10559.0,119.567,119.567,119.2289,119.4158,10559.0
2020-05-12 10:25:00,134.23,134.26,133.83,134.04,19509.0,119.4247,119.4513,119.0688,119.2556,19509.0
2020-05-12 10:30:00,134.1,134.19,133.98,134.08,10574.0,119.309,119.3891,119.2022,119.2912,10574.0
2020-05-12 10:35:00,133.99,134.25,133.91,134.14,11891.0,119.2111,119.4424,119.1399,119.3446,11891.0
2020-05-12 10:40:00,134.15,134.28,134.0,134.09,29222.0,119.3535,119.4691,119.22,119.3001,29222.0
2020-05-12 10:45:00,134.03,134.16,133.52,133.54,14254.0,119.2467,119.3624,118.793,118.8108,14254.0
2020-05-12 10:50:00,133.52,134.07,133.52,134.05,20369.0,118.793,119.2823,118.793,119.2645,20369.0
2020-05-12 10:55:00,134.07,134.34,134.03,134.25,16402.0,119.2823,119.5225,119.2467,119.4424,16402.0
2020-05-12 11:00:00,134.21,134.32,134.04,134.11,7822.0,119.4069,119.5047,119.2556,119.3179,7822.0
2020-05-12 11:05:00,134.14,134.62,134.11,134.62,5593.0,119.3446,119.7716,119.3179,119.7716,5593.0
2020-05-12 11:10:00,134.62,134.62,134.23,134.23,12687.0,119.7716,119.7716,119.4247,119.4247,12687.0
2020-05-12 11:15:00,134.19,134.19,133.91,133.97,6814.0,119.3891,119.3891,119.1399,119.1933,6814.0
2020-05-12 11:20:00,134.01,134.32,133.91,134.26,8128.0,119.2289,119.5047,119.1399,119.4513,8128.0
2020-05-12 11:25:00,134.27,134.34,134.0,134.0,5909.0,119.4602,119.5225,119.22,119.22,5909.0
2020-05-12 11:30:00,134.07,134.25,133.88,133.89,34000.0,119.2823,119.4424,119.1133,119.1222,34000.0
2020-05-12 11:35:00,133.77,133.9,133.69,133.71,7827.0,119.0154,119.1311,118.9442,118.962,7827.0
2020-05-12 11:40:00,133.7,133.75,133.51,133.53,6604.0,118.9531,118.9976,118.7841,118.8019,6604.0
2020-05-12 11:45:00,133.58,133.66,133.5,133.53,13077.0,118.8463,118.9175,118.7752,118.8019,13077.0
2020-05-12 11:50:00,133.53,133.58,133.41,133.56,14456.0,118.8019,118.8463,118.6951,118.8286,14456.0
2020-05-12 11:55:00,133.54,133.73,133.54,133.67,12782.0,118.8108,118.9798,118.8108,118.9264,12782.0
2020-05-12 12:00:00,133.66,133.66,133.52,133.6,11333.0,118.9175,118.9175,118.793,118.8641,11333.0
2020-05-12 12:05:00,133.6,133.6,133.27,133.29,23390.0,118.8641,118.8641,118.5705,118.5883,23390.0
2020-05-12 12:10:00,133.23,133.32,133.11,133.29,11934.0,118.535,118.615,118.4282,118.5883,11934.0
2020-05-12 12:15:00,133.31,133.34,133.22,133.27,9232.0,118.6061,118.6328,118.5261,118.5705,9232.0
2020-05-12 12:20:00,133.26,133.41,133.25,133.38,12444.0,118.5616,118.6951,118.5527,118.6684,12444.0
2020-05-12 12:25:00,133.36,133.96,133.33,133.35,105861.0,118.6506,119.1844,118.6239,118.6417,105861.0
2020-05-12 12:30:00,133.31,133.56,133.31,133.42,6949.0,118.6061,118.8286,118.6061,118.704,6949.0
2020-05-12 12:35:00,133.4,133.64,133.4,133.6,7723.0,118.6862,118.8997,118.6862,118.8641,7723.0
2020-05-12 12:40:00,133.6,133.83,133.58,133.75,18725.0,118.8641,119.0688,118.8463,118.9976,18725.0
2020-05-12 12:45:00,133.77,133.99,133.74,133.95,30006.0,119.0154,119.2111,118.9887,119.1755,30006.0
2020-05-12 12:50:00,133.94,134.04,133.84,134.02,40602.0,119.1666,119.2556,119.0777,119.2378,40602.0
2020-05-12 12:55:00,134.0,134.02,133.92,133.93,13328.0,119.22,119.2378,119.1488,119.1577,13328.0
2020-05-12 13:00:00,133.93,134.0,133.67,133.83,40626.0,119.1577,119.22,118.9264,119.0688,40626.0
2020-05-12 13:05:00,133.85,133.92,133.75,133.91,16038.0,119.0866,119.1488,118.9976,119.1399,16038.0
2020-05-12 13:10:00,133.87,133.96,133.71,133.84,52143.0,119.1044,119.1844,118.962,119.0777,52143.0
2020-05-12 13:15:00,133.88,134.09,133.81,133.96,35286.0,119.1133,119.3001,119.051,119.1844,35286.0
2020-05-12 13:20:00,133.95,134.03,133.92,133.99,39050.0,119.1755,119.2467,119.1488,119.2111,39050.0
2020-05-12 13:25:00,133.97,134.03,133.85,134.03,19557.0,119.1933,119.2467,119.0866,119.2467,19557.0
2020-05-12 13:30:00,134.01,134.06,133.94,134.03,15552.0,119.2289,119.2734,119.1666,119.2467,15552.0
2020-05-12 13:35:00,134.03,134.06,133.86,134.03,18994.0,119.2467,119.2734,119.0955,119.2467,18994.0
2020-05-12 13:40:00,134.06,134.06,133.82,133.9,14985.0,119.2734,119.2734,119.0599,119.1311,14985.0
2020-05-12 13:45:00,133.89,134.0,133.85,133.93,11923.0,119.1222,119.22,119.0866,119.1577,11923.0
2020-05-12 13:50:00,133.93,133.98,133.83,133.98,55823.0,119.1577,119.2022,119.0688,119.2022,55823.0
2020-05-12 13:55:00,133.95,134.09,133.93,134.0,23391.0,119.1755,119.3001,119.1577,119.22,23391.0
2020-05-12 14:00:00,133.99,134.11,133.92,134.0,18081.0,119.2111,119.3179,119.1488,119.22,18081.0
2020-05-12 14:05:00,134.02,134.07,133.93,134.0,36769.0,119.2378,119.2823,119.1577,119.22,36769.0
2020-05-12 14:10:00,133.99,134.02,133.75,133.91,79206.0,119.2111,119.2378,118.9976,119.1399,79206.0
2020-05-12 14:15:00,133.91,133.98,133.26,133.32,39197.0,119.1399,119.2022,118.5616,118.615,39197.0
2020-05-12 14:20:00,133.32,133.59,133.32,133.53,35229.0,118.615,118.8552,118.615,118.8019,35229.0
2020-05-12 14:25:00,133.54,133.64,133.53,133.64,22307.0,118.8108,118.8997,118.8019,118.8997,22307.0
2020-05-12 14:30:00,133.61,133.76,133.55,133.75,28489.0,118.873,119.0065,118.8197,118.9976,28489.0
2020-05-12 14:35:00,133.72,133.89,133.69,133.72,16126.0,118.9709,119.1222,118.9442,118.9709,16126.0
2020-05-12 14:40:00,133.72,133.84,133.56,133.73,34341.0,118.9709,119.0777,118.8286,118.9798,34341.0
2020-05-12 14:45:00,133.72,133.83,133.71,133.73,14089.0,118.9709,119.0688,118.962,118.9798,14089.0
2020-05-12 14:50:00,133.73,133.88,133.72,133.87,15444.0,118.9798,119.1133,118.9709,119.1044,15444.0
2020-05-12 14:55:00,133.86,133.89,133.8,133.83,22192.0,119.0955,119.1222,119.0421,119.0688,22192.0
2020-05-12 15:00:00,133.83,133.88,133.77,133.82,52535.0,119.0688,119.1133,119.0154,119.0599,52535.0
2020-05-12 15:05:00,133.84,133.97,133.81,133.87,26434.0,119.0777,119.1933,119.051,119.1044,26434.0
2020-05-12 15:10:00,133.85,133.89,133.77,133.82,44903.0,119.0866,119.1222,119.0154,119.0599,44903.0
2020-05-12 15:15:00,133.83,133.89,133.75,133.84,51675.0,119.0688,119.1222,118.9976,119.0777,51675.0
2020-05-12 15:20:00,133.84,133.86,133.56,133.6,31877.0,119.0777,119.0955,118.8286,118.8641,31877.0
2020-05-12 15:25:00,133.6,133.85,133.6,133.8,79555.0,118.8641,119.0866,118.8641,119.0421,79555.0
2020-05-12 15:30:00,133.82,133.85,133.57,133.61,108643.0,119.0599,119.0866,118.8374,118.873,108643.0
2020-05-12 15:35:00,133.61,133.64,133.06,133.29,56802.0,118.873,118.8997,118.3837,118.5883,56802.0
2020-05-12 15:40:00,133.28,133.33,132.36,132.36,41913.0,118.5794,118.6239,117.7609,117.7609,41913.0
2020-05-12 15:45:00,132.37,132.63,132.04,132.04,36796.0,117.7698,118.0011,117.4762,117.4762,36796.0
2020-05-12 15:50:00,132.1,132.31,131.73,132.06,88350.0,117.5296,117.7164,117.2004,117.494,88350.0
2020-05-12 15:55:00,132.06,132.58,131.87,131.87,214822.0,117.494,117.9566,117.325,117.325,214822.0
2020-05-13 09:30:00,131.54,131.81,131.24,131.49,75479.0,117.0314,117.2716,116.7644,116.9869,75479.0
2020-05-13 09:35:00,131.49,131.65,130.75,131.0,83450.0,116.9869,117.1292,116.3285,116.5509,83450.0
2020-05-13 09:40:00,131.05,131.39,130.83,131.08,20485.0,116.5954,116.8979,116.3997,116.6221,20485.0
2020-05-13 09:45:00,131.01,131.57,130.89,131.5,37732.0,116.5598,117.058,116.453,116.9958,37732.0
2020-05-13 09:50:00,131.53,131.53,131.0,131.11,14939.0,117.0225,117.0225,116.5509,116.6488,14939.0
2020-05-13 09:55:00,131.17,131.23,130.77,131.16,34062.0,116.7022,116.7555,116.3463,116.6933,34062.0
2020-05-13 10:00:00,131.18,131.63,131.18,131.5,45433.0,116.7111,117.1114,116.7111,116.9958,45433.0
2020-05-13 10:05:00,131.56,131.88,131.51,131.51,6541.0,117.0491,117.3339,117.0047,117.0047,6541.0
2020-05-13 10:10:00,131.53,131.61,131.13,131.18,10723.0,117.0225,117.0936,116.6666,116.7111,10723.0
2020-05-13 10:15:00,131.15,131.37,131.03,131.11,14559.0,116.6844,116.8801,116.5776,116.6488,14559.0
2020-05-13 10:20:00,131.08,131.31,130.88,131.02,14914.0,116.6221,116.8267,116.4442,116.5687,14914.0
2020-05-13 10:25:00,130.99,131.72,130.95,131.53,18589.0,116.542,117.1915,116.5064,117.0225,18589.0
2020-05-13 10:30:00,131.56,132.04,131.54,131.65,13136.0,117.0491,117.4762,117.0314,117.1292,13136.0
2020-05-13 10:35:00,131.58,131.86,131.16,131.25,20373.0,117.0669,117.3161,116.6933,116.7733,20373.0
2020-05-13 10:40:00,131.3,131.42,130.96,131.12,12312.0,116.8178,116.9246,116.5153,116.6577,12312.0
2020-05-13 10:45:00,131.09,131.16,130.99,131.08,9320.0,116.631,116.6933,116.542,116.6221,9320.0
2020-05-13 10:50:00,131.08,131.39,131.04,131.38,55636.0,116.6221,116.8979,116.5865,116.889,55636.0
2020-05-13 10:55:00,131.42,131.42,130.92,131.01,77163.0,116.9246,116.9246,116.4797,116.5598,77163.0
2020-05-13 11:00:00,131.06,131.3,131.04,131.22,14513.0,116.6043,116.8178,116.5865,116.7467,14513.0
2020-05-13 11:05:00,131.24,131.37,131.15,131.18,15365.0,116.7644,116.8801,116.6844,116.7111,15365.0
2020-05-13 11:10:00,131.17,131.29,131.07,131.26,23976.0,116.7022,116.8089,116.6132,116.7822,23976.0
2020-05-13 11:15:00,131.3,131.39,130.76,130.87,25739.0,116.8178,116.8979,116.3374,116.4353,25739.0
2020-05-13 11:20:00,130.86,130.97,130.47,130.51,24403.0,116.4264,116.5242,116.0794,116.115,24403.0
2020-05-13 11:25:00,130.51,130.9,130.46,130.87,18356.0,116.115,116.4619,116.0705,116.4353,18356.0
2020-05-13 11:30:00,130.88,131.06,130.73,130.97,34665.0,116.4442,116.6043,116.3107,116.5242,34665.0
2020-05-13 11:35:00,130.92,130.98,130.51,130.71,39181.0,116.4797,116.5331,116.115,116.2929,39181.0
2020-05-13 11:40:00,130.7,130.72,130.03,130.12,11920.0,116.284,116.3018,115.6879,115.768,11920.0
2020-05-13 11:45:00,130.17,130.35,129.99,130.3,39688.0,115.8125,115.9726,115.6523,115.9281,39688.0
2020-05-13 11:50:00,130.31,130.35,129.99,130.05,21179.0,115.937,115.9726,115.6523,115.7057,21179.0
2020-05-13 11:55:00,130.06,130.32,130.0,130.3,35535.0,115.7146,115.9459,115.6612,115.9281,35535.0
2020-05-13 12:00:00,130.3,130.38,130.0,130.09,19523.0,115.9281,115.9993,115.6612,115.7413,19523.0
2020-05-13 12:05:00,130.02,130.21,130.0,130.09,24480.0,115.679,115.8481,115.6612,115.7413,24480.0
2020-05-13 12:10:00,130.12,130.23,129.99,130.06,14920.0,115.768,115.8658,115.6523,115.7146,14920.0
2020-05-13 12:15:00,130.0,130.12,129.95,130.06,31550.0,115.6612,115.768,115.6167,115.7146,31550.0
2020-05-13 12:20:00,130.01,130.3,130.01,130.05,13378.0,115.6701,115.9281,115.6701,115.7057,13378.0
2020-05-13 12:25:00,130.01,130.25,129.99,130.22,9575.0,115.6701,115.8836,115.6523,115.8569,9575.0
2020-05-13 12:30:00,130.27,130.45,130.23,130.43,10255.0,115.9014,116.0616,115.8658,116.0438,10255.0
2020-05-13 12:35:00,130.33,130.4,130.07,130.37,8792.0,115.9548,116.0171,115.7235,115.9904,8792.0
2020-05-13 12:40:00,130.29,130.3,130.0,130.06,10964.0,115.9192,115.9281,115.6612,115.7146,10964.0
2020-05-13 12:45:00,130.11,130.41,130.06,130.37,13674.0,115.7591,116.026,115.7146,115.9904,13674.0
2020-05-13 12:50:00,130.35,130.45,130.2,130.36,5556.0,115.9726,116.0616,115.8392,115.9815,5556.0
2020-05-13 12:55:00,130.39,130.41,130.09,130.26,11052.0,116.0082,116.026,115.7413,115.8925,11052.0
2020-05-13 13:00:00,130.32,130.35,130.12,130.16,7233.0,115.9459,115.9726,115.768,115.8036,7233.0
2020-05-13 13:05:00,130.2,130.24,129.99,130.21,9424.0,115.8392,115.8747,115.6523,115.8481,9424.0
2020-05-13 13:10:00,130.26,130.79,130.26,130.64,13688.0,115.8925,116.3641,115.8925,116.2306,13688.0
2020-05-13 13:15:00,130.65,130.89,130.47,130.85,6525.0,116.2395,116.453,116.0794,116.4175,6525.0
2020-05-13 13:20:00,130.81,130.88,130.59,130.61,6727.0,116.3819,116.4442,116.1861,116.2039,6727.0
2020-05-13 13:25:00,130.62,130.65,130.4,130.54,12104.0,116.2128,116.2395,116.0171,116.1417,12104.0
2020-05-13 13:30:00,130.52,130.6,130.13,130.18,7960.0,116.1239,116.195,115.7769,115.8214,7960.0
2020-05-13 13:35:00,130.28,130.4,130.05,130.4,8827.0,115.9103,116.0171,115.7057,116.0171,8827.0
2020-05-13 13:40:00,130.42,130.47,130.2,130.36,14035.0,116.0349,116.0794,115.8392,115.9815,14035.0
2020-05-13 13:45:00,130.34,130.5,130.25,130.35,9133.0,115.9637,116.1061,115.8836,115.9726,9133.0
2020-05-13 13:50:00,130.38,130.39,130.06,130.06,22220.0,115.9993,116.0082,115.7146,115.7146,22220.0
2020-05-13 13:55:00,130.09,130.33,130.05,130.32,46332.0,115.7413,115.9548,115.7057,115.9459,46332.0
2020-05-13 14:00:00,130.3,130.37,130.1,130.15,27695.0,115.9281,115.9904,115.7502,115.7947,27695.0
2020-05-13 14:05:00,130.15,130.65,130.15,130.65,34752.0,115.7947,116.2395,115.7947,116.2395,34752.0
2020-05-13 14:10:00,130.65,131.14,130.55,130.97,51861.0,116.2395,116.6755,116.1506,116.5242,51861.0
2020-05-13 14:15:00,130.96,131.05,130.24,130.25,67641.0,116.5153,116.5954,115.8747,115.8836,67641.0
2020-05-13 14:20:00,130.27,130.43,130.21,130.3,14637.0,115.9014,116.0438,115.8481,115.9281,14637.0
2020-05-13 14:25:00,130.29,130.49,130.22,130.36,12511.0,115.9192,116.0972,115.8569,115.9815,12511.0
2020-05-13 14:30:00,130.33,130.6,130.32,130.45,17625.0,115.9548,116.195,115.9459,116.0616,17625.0
2020-05-13 14:35:00,130.41,130.74,130.38,130.62,12857.0,116.026,116.3196,115.9993,116.2128,12857.0
2020-05-13 14:40:00,130.58,130.6,130.35,130.42,14101.0,116.1772,116.195,115.9726,116.0349,14101.0
2020-05-13 14:45:00,130.44,130.73,130.4,130.72,12341.0,116.0527,116.3107,116.0171,116.3018,12341.0
2020-05-13 14:50:00,130.69,130.85,130.64,130.8,17852.0,116.2751,116.4175,116.2306,116.373,17852.0
2020-05-13 14:55:00,130.8,130.84,130.68,130.69,20729.0,116.373,116.4086,116.2662,116.2751,20729.0
2020-05-13 15:00:00,130.67,131.17,130.67,130.93,16637.0,116.2573,116.7022,116.2573,116.4886,16637.0
2020-05-13 15:05:00,130.89,130.89,130.66,130.75,19925.0,116.453,116.453,116.2484,116.3285,19925.0
2020-05-13 15:10:00,130.85,130.9,130.65,130.87,24644.0,116.4175,116.4619,116.2395,116.4353,24644.0
2020-05-13 15:15:00,130.85,130.91,130.7,130.86,26850.0,116.4175,116.4708,116.284,116.4264,26850.0
2020-05-13 15:20:00,130.85,130.89,130.54,130.63,55093.0,116.4175,116.453,116.1417,116.2217,55093.0
2020-05-13 15:25:00,130.65,130.89,130.52,130.82,60881.0,116.2395,116.453,116.1239,116.3908,60881.0
2020-05-13 15:30:00,130.81,130.85,130.37,130.7,34972.0,116.3819,116.4175,115.9904,116.284,34972.0
2020-05-13 15:35:00,130.69,130.84,130.48,130.6,30338.0,116.2751,116.4086,116.0883,116.195,30338.0
2020-05-13 15:40:00,130.67,130.86,130.57,130.63,22916.0,116.2573,116.4264,116.1683,116.2217,22916.0
2020-05-13 15:45:00,130.61,130.94,130.36,130.9,39933.0,116.2039,116.4975,115.9815,116.4619,39933.0
2020-05-13 15:50:00,130.89,131.22,130.89,131.15,56145.0,116.453,116.7467,116.453,116.6844,56145.0
2020-05-13 15:55:00,131.14,131.52,131.11,131.51,266513.0,116.6755,117.0136,116.6488,117.0047,266513.0
2020-05-14 09:30:00,130.0,130.44,129.75,130.0,57307.0,115.6612,116.0527,115.4388,115.6612,57307.0
2020-05-14 09:35:00,130.08,130.65,129.9,130.11,45196.0,115.7324,116.2395,115.5722,115.7591,45196.0
2020-05-14 09:40:00,130.05,130.15,129.71,130.05,66799.0,115.7057,115.7947,115.4032,115.7057,66799.0
2020-05-14 09:45:00,129.95,130.5,129.91,130.32,61815.0,115.6167,116.1061,115.5811,115.9459,61815.0
2020-05-14 09:50:00,130.3,130.4,129.97,130.09,42474.0,115.9281,116.0171,115.6345,115.7413,42474.0
2020-05-14 09:55:00,130.09,130.27,129.53,129.59,38333.0,115.7413,115.9014,115.2431,115.2964,38333.0
2020-05-14 10:00:00,129.59,129.9,129.51,129.53,53795.0,115.2964,115.5722,115.2253,115.2431,53795.0
2020-05-14 10:05:00,129.6,130.07,129.42,130.05,29205.0,115.3053,115.7235,115.1452,115.7057,29205.0
2020-05-14 10:10:00,130.0,130.2,129.29,129.29,96415.0,115.6612,115.8392,115.0295,115.0295,96415.0
2020-05-14 10:15:00,129.29,130.02,129.15,129.91,42544.0,115.0295,115.679,114.905,115.5811,42544.0
2020-05-14 10:20:00,129.94,130.22,129.93,130.22,21038.0,115.6078,115.8569,115.5989,115.8569,21038.0
2020-05-14 10:25:00,130.34,130.55,130.08,130.19,15739.0,115.9637,116.1506,115.7324,115.8303,15739.0
2020-05-14 10:30:00,130.05,130.27,130.03,130.19,21922.0,115.7057,115.9014,115.6879,115.8303,21922.0
2020-05-14 10:35:00,130.17,131.31,130.17,131.23,18660.0,115.8125,116.8267,115.8125,116.7555,18660.0
2020-05-14 10:40:00,131.19,131.44,131.1,131.44,16703.0,116.72,116.9424,116.6399,116.9424,16703.0
2020-05-14 10:45:00,131.49,132.15,131.36,132.15,11797.0,116.9869,117.5741,116.8712,117.5741,11797.0
2020-05-14 10:50:00,132.09,132.97,131.95,132.85,20827.0,117.5207,118.3036,117.3961,118.1969,20827.0
2020-05-14 10:55:00,132.86,133.1,132.76,132.98,54534.0,118.2058,118.4193,118.1168,118.3125,54534.0
2020-05-14 11:00:00,132.97,133.08,132.42,132.64,49685.0,118.3036,118.4015,117.8143,118.01,49685.0
2020-05-14 11:05:00,132.63,132.98,132.54,132.66,52167.0,118.0011,118.3125,117.9211,118.0278,52167.0
2020-05-14 11:10:00,132.79,133.01,132.53,132.53,12814.0,118.1435,118.3392,117.9122,117.9122,12814.0
2020-05-14 11:15:00,132.58,133.09,132.51,132.83,20594.0,117.9566,118.4104,117.8944,118.1791,20594.0
2020-05-14 11:20:00,132.76,132.79,131.82,131.86,23874.0,118.1168,118.1435,117.2805,117.3161,23874.0
2020-05-14 11:25:00,131.87,131.87,131.06,131.13,18890.0,117.325,117.325,116.6043,116.6666,18890.0
2020-05-14 11:30:00,131.18,131.29,130.37,130.53,24702.0,116.7111,116.8089,115.9904,116.1328,24702.0
2020-05-14 11:35:00,130.56,130.71,129.74,129.74,15466.0,116.1594,116.2929,115.4299,115.4299,15466.0
2020-05-14 11:40:00,129.71,129.72,129.11,129.47,19858.0,115.4032,115.4121,114.8694,115.1897,19858.0
2020-05-14 11:45:00,129.51,130.16,129.34,129.95,26710.0,115.2253,115.8036,115.074,115.6167,26710.0
2020-05-14 11:50:00,129.98,130.83,129.91,130.69,14380.0,115.6434,116.3997,115.5811,116.2751,14380.0
2020-05-14 11:55:00,130.65,130.9,130.45,130.7,17442.0,116.2395,116.4619,116.0616,116.284,17442.0
2020-05-14 12:00:00,130.7,130.97,130.61,130.77,8599.0,116.284,116.5242,116.2039,116.3463,8599.0
2020-05-14 12:05:00,130.77,130.84,130.6,130.76,13274.0,116.3463,116.4086,116.195,116.3374,13274.0
2020-05-14 12:10:00,130.72,131.36,130.71,131.26,15720.0,116.3018,116.8712,116.2929,116.7822,15720.0
2020-05-14 12:15:00,131.32,131.59,131.2,131.37,17167.0,116.8356,117.0758,116.7289,116.8801,17167.0
2020-05-14 12:20:00,131.39,132.02,131.35,131.93,20527.0,116.8979,117.4584,116.8623,117.3783,20527.0
2020-05-14 12:25:00,131.9,131.92,131.71,131.77,22129.0,117.3516,117.3694,117.1826,117.236,22129.0
2020-05-14 12:30:00,131.75,131.94,131.7,131.89,13218.0,117.2182,117.3872,117.1737,117.3428,13218.0
2020-05-14 12:35:00,131.96,132.17,131.87,132.07,33264.0,117.405,117.5919,117.325,117.5029,33264.0
2020-05-14 12:40:00,132.03,132.06,131.57,131.57,8972.0,117.4673,117.494,117.058,117.058,8972.0
2020-05-14 12:45:00,131.54,131.54,131.3,131.43,10599.0,117.0314,117.0314,116.8178,116.9335,10599.0
2020-05-14 12:50:00,131.51,131.95,131.45,131.95,6747.0,117.0047,117.3961,116.9513,117.3961,6747.0
2020-05-14 12:55:00,131.95,132.25,131.88,132.15,13303.0,117.3961,117.663,117.3339,117.5741,13303.0
2020-05-14 13:00:00,132.19,132.5,132.06,132.31,27085.0,117.6097,117.8855,117.494,117.7164,27085.0
2020-05-14 13:05:00,132.32,132.47,132.32,132.44,17320.0,117.7253,117.8588,117.7253,117.8321,17320.0
2020-05-14 13:10:00,132.44,132.6,132.33,132.5,25167.0,117.8321,117.9744,117.7342,117.8855,25167.0
2020-05-14 13:15:00,132.57,133.05,132.49,133.05,18347.0,117.9477,118.3748,117.8766,118.3748,18347.0
2020-05-14 13:20:00,133.05,133.48,132.98,133.44,42774.0,118.3748,118.7574,118.3125,118.7218,42774.0
2020-05-14 13:25:00,133.48,133.91,133.41,133.91,33254.0,118.7574,119.1399,118.6951,119.1399,33254.0
2020-05-14 13:30:00,133.93,134.31,133.93,134.04,35664.0,119.1577,119.4958,119.1577,119.2556,35664.0
2020-05-14 13:35:00,134.07,134.11,133.96,134.0,44421.0,119.2823,119.3179,119.1844,119.22,44421.0
2020-05-14 13:40:00,134.0,134.05,133.8,133.84,49543.0,119.22,119.2645,119.0421,119.0777,49543.0
2020-05-14 13:45:00,133.87,134.15,133.76,133.95,21258.0,119.1044,119.3535,119.0065,119.1755,21258.0
2020-05-14 13:50:00,133.92,133.98,133.44,133.48,12703.0,119.1488,119.2022,118.7218,118.7574,12703.0
2020-05-14 13:55:00,133.49,133.56,132.95,133.02,10700.0,118.7663,118.8286,118.2858,118.3481,10700.0
2020-05-14 14:00:00,133.0,133.0,132.48,132.59,12011.0,118.3303,118.3303,117.8677,117.9655,12011.0
2020-05-14 14:05:00,132.55,132.58,132.35,132.47,11182.0,117.93,117.9566,117.752,117.8588,11182.0
2020-05-14 14:10:00,132.49,132.51,132.27,132.35,8531.0,117.8766,117.8944,117.6808,117.752,8531.0
2020-05-14 14:15:00,132.37,132.6,132.26,132.43,10721.0,117.7698,117.9744,117.6719,117.8232,10721.0
2020-05-14 14:20:00,132.41,132.51,132.14,132.2,12398.0,117.8054,117.8944,117.5652,117.6186,12398.0
2020-05-14 14:25:00,132.24,132.46,132.18,132.37,10620.0,117.6541,117.8499,117.6008,117.7698,10620.0
2020-05-14 14:30:00,132.39,132.65,132.28,132.29,12344.0,117.7876,118.0189,117.6897,117.6986,12344.0
2020-05-14 14:35:00,132.31,132.37,131.83,131.87,14269.0,117.7164,117.7698,117.2894,117.325,14269.0
2020-05-14 14:40:00,131.89,132.15,131.57,131.63,10891.0,117.3428,117.5741,117.058,117.1114,10891.0
2020-05-14 14:45:00,131.66,131.69,131.42,131.48,8737.0,117.1381,117.1648,116.9246,116.978,8737.0
2020-05-14 14:50:00,131.49,131.7,131.39,131.6,8528.0,116.9869,117.1737,116.8979,117.0847,8528.0
2020-05-14 14:55:00,131.7,131.84,131.6,131.68,14350.0,117.1737,117.2983,117.0847,117.1559,14350.0
2020-05-14 15:00:00,131.69,132.23,131.58,132.1,18589.0,117.1648,117.6452,117.0669,117.5296,18589.0
2020-05-14 15:05:00,132.07,132.28,131.8,132.09,18319.0,117.5029,117.6897,117.2627,117.5207,18319.0
2020-05-14 15:10:00,132.05,132.07,131.79,131.83,13287.0,117.4851,117.5029,117.2538,117.2894,13287.0
2020-05-14 15:15:00,131.84,132.08,131.76,131.91,9525.0,117.2983,117.5118,117.2271,117.3605,9525.0
2020-05-14 15:20:00,131.92,132.41,131.79,132.32,13207.0,117.3694,117.8054,117.2538,117.7253,13207.0
2020-05-14 15:25:00,132.3,132.46,132.23,132.39,14041.0,117.7075,117.8499,117.6452,117.7876,14041.0
2020-05-14 15:30:00,132.45,132.57,132.37,132.4,16042.0,117.841,117.9477,117.7698,117.7965,16042.0
2020-05-14 15:35:00,132.35,132.41,132.12,132.21,17375.0,117.752,117.8054,117.5474,117.6275,17375.0
2020-05-14 15:40:00,132.18,132.37,132.02,132.3,19567.0,117.6008,117.7698,117.4584,117.7075,19567.0
2020-05-14 15:45:00,132.3,132.64,132.3,132.51,24581.0,117.7075,118.01,117.7075,117.8944,24581.0
2020-05-14 15:50:00,132.55,132.81,132.52,132.74,30963.0,117.93,118.1613,117.9033,118.099,30963.0
2020-05-14 15:55:00,132.69,132.93,132.54,132.9,87307.0,118.0545,118.268,117.9211,118.2413,87307.0
2020-05-15 09:30:00,131.32,131.64,130.78,130.84,52901.0,116.8356,117.1203,116.3552,116.4086,52901.0
2020-05-15 09:35:00,130.82,132.22,130.6,132.22,10335.0,116.3908,117.6364,116.195,117.6364,10335.0
2020-05-15 09:40:00,132.13,132.61,131.91,132.29,22334.0,117.5563,117.9833,117.3605,117.6986,22334.0
2020-05-15 09:45:00,132.08,132.32,131.9,132.19,7215.0,117.5118,117.7253,117.3516,117.6097,7215.0
2020-05-15 09:50:00,132.19,133.2,132.19,133.07,10320.0,117.6097,118.5083,117.6097,118.3926,10320.0
2020-05-15 09:55:00,133.07,133.1,132.62,133.06,18598.0,118.3926,118.4193,117.9922,118.3837,18598.0
2020-05-15 10:00:00,133.04,133.48,133.0,133.02,29284.0,118.3659,118.7574,118.3303,118.3481,29284.0
2020-05-15 10:05:00,133.01,133.22,132.99,133.22,13955.0,118.3392,118.5261,118.3214,118.5261,13955.0
2020-05-15 10:10:00,133.23,133.64,133.18,133.44,11282.0,118.535,118.8997,118.4905,118.7218,11282.0
2020-05-15 10:15:00,133.53,133.92,133.53,133.83,8863.0,118.8019,119.1488,118.8019,119.0688,8863.0
2020-05-15 10:20:00,133.82,134.03,133.16,133.16,14676.0,119.0599,119.2467,118.4727,118.4727,14676.0
2020-05-15 10:25:00,133.21,133.42,133.14,133.36,9647.0,118.5172,118.704,118.4549,118.6506,9647.0
2020-05-15 10:30:00,133.38,133.69,133.16,133.28,24250.0,118.6684,118.9442,118.4727,118.5794,24250.0
2020-05-15 10:35:00,133.23,133.59,132.79,133.3,10884.0,118.535,118.8552,118.1435,118.5972,10884.0
2020-05-15 10:40:00,133.27,133.43,133.12,133.43,16882.0,118.5705,118.7129,118.4371,118.7129,16882.0
2020-05-15 10:45:00,133.46,133.74,133.28,133.28,8352.0,118.7396,118.9887,118.5794,118.5794,8352.0
2020-05-15 10:50:00,133.22,133.26,132.45,132.47,10881.0,118.5261,118.5616,117.841,117.8588,10881.0
2020-05-15 10:55:00,132.49,132.72,132.37,132.61,6259.0,117.8766,118.0812,117.7698,117.9833,6259.0
2020-05-15 11:00:00,132.52,132.52,131.79,131.85,10984.0,117.9033,117.9033,117.2538,117.3072,10984.0
2020-05-15 11:05:00,131.8,131.8,131.31,131.31,15152.0,117.2627,117.2627,116.8267,116.8267,15152.0
2020-05-15 11:10:00,131.36,131.63,131.14,131.4,17152.0,116.8712,117.1114,116.6755,116.9068,17152.0
2020-05-15 11:15:00,131.36,131.48,131.12,131.48,11375.0,116.8712,116.978,116.6577,116.978,11375.0
2020-05-15 11:20:00,131.47,131.87,131.39,131.8,9218.0,116.9691,117.325,116.8979,117.2627,9218.0
2020-05-15 11:25:00,131.83,131.97,131.71,131.72,7184.0,117.2894,117.4139,117.1826,117.1915,7184.0
2020-05-15 11:30:00,131.7,131.99,131.5,131.93,6590.0,117.1737,117.4317,116.9958,117.3783,6590.0
2020-05-15 11:35:00,131.87,131.87,131.41,131.46,11690.0,117.325,117.325,116.9157,116.9602,11690.0
2020-05-15 11:40:00,131.53,131.64,131.33,131.54,8597.0,117.0225,117.1203,116.8445,117.0314,8597.0
2020-05-15 11:45:00,131.5,131.55,131.34,131.4,6441.0,116.9958,117.0403,116.8534,116.9068,6441.0
2020-05-15 11:50:00,131.36,131.57,131.28,131.35,8039.0,116.8712,117.058,116.8,116.8623,8039.0
2020-05-15 11:55:00,131.35,131.71,131.35,131.4,8857.0,116.8623,117.1826,116.8623,116.9068,8857.0
2020-05-15 12:00:00,131.4,131.87,131.36,131.83,9298.0,116.9068,117.325,116.8712,117.2894,9298.0
2020-05-15 12:05:00,131.85,132.18,131.78,132.08,11878.0,117.3072,117.6008,117.2449,117.5118,11878.0
2020-05-15 12:10:00,131.97,132.19,131.94,132.19,7529.0,117.4139,117.6097,117.3872,117.6097,7529.0
2020-05-15 12:15:00,132.2,132.22,131.95,132.08,11472.0,117.6186,117.6364,117.3961,117.5118,11472.0
2020-05-15 12:20:00,132.12,132.41,132.12,132.35,11428.0,117.5474,117.8054,117.5474,117.752,11428.0
2020-05-15 12:25:00,132.34,132.44,132.03,132.15,10554.0,117.7431,117.8321,117.4673,117.5741,10554.0
2020-05-15 12:30:00,132.15,132.15,131.97,132.05,7855.0,117.5741,117.5741,117.4139,117.4851,7855.0
2020-05-15 12:35:00,132.07,132.12,131.95,132.05,9438.0,117.5029,117.5474,117.3961,117.4851,9438.0
2020-05-15 12:40:00,132.05,132.2,131.72,131.72,13841.0,117.4851,117.6186,117.1915,117.1915,13841.0
2020-05-15 12:45:00,131.75,131.85,131.34,131.44,15975.0,117.2182,117.3072,116.8534,116.9424,15975.0
2020-05-15 12:50:00,131.42,131.48,131.28,131.34,12560.0,116.9246,116.978,116.8,116.8534,12560.0
2020-05-15 12:55:00,131.3,131.47,131.2,131.47,17423.0,116.8178,116.9691,116.7289,116.9691,17423.0
2020-05-15 13:00:00,131.44,131.72,131.43,131.62,6997.0,116.9424,117.1915,116.9335,117.1025,6997.0
2020-05-15 13:05:00,131.59,131.68,131.51,131.65,7769.0,117.0758,117.1559,117.0047,117.1292,7769.0
2020-05-15 13:10:00,131.69,131.96,131.69,131.91,8426.0,117.1648,117.405,117.1648,117.3605,8426.0
2020-05-15 13:15:00,131.94,131.94,131.79,131.91,7370.0,117.3872,117.3872,117.2538,117.3605,7370.0
2020-05-15 13:20:00,131.93,132.02,131.86,131.96,7137.0,117.3783,117.4584,117.3161,117.405,7137.0
2020-05-15 13:25:00,131.95,132.16,131.94,132.09,9676.0,117.3961,117.583,117.3872,117.5207,9676.0
2020-05-15 13:30:00,132.05,132.1,131.87,132.05,12927.0,117.4851,117.5296,117.325,117.4851,12927.0
2020-05-15 13:35:00,132.07,132.27,131.93,132.12,8510.0,117.5029,117.6808,117.3783,117.5474,8510.0
2020-05-15 13:40:00,132.03,132.19,132.03,132.16,8161.0,117.4673,117.6097,117.4673,117.583,8161.0
2020-05-15 13:45:00,132.21,132.21,131.9,131.97,8725.0,117.6275,117.6275,117.3516,117.4139,8725.0
2020-05-15 13:50:00,131.94,132.09,131.83,131.96,6522.0,117.3872,117.5207,117.2894,117.405,6522.0
2020-05-15 13:55:00,131.95,132.04,131.8,131.87,8855.0,117.3961,117.4762,117.2627,117.325,8855.0
2020-05-15 14:00:00,131.87,132.28,131.86,132.22,30790.0,117.325,117.6897,117.3161,117.6364,30790.0
2020-05-15 14:05:00,132.21,132.21,131.9,131.96,10895.0,117.6275,117.6275,117.3516,117.405,10895.0
2020-05-15 14:10:00,131.96,132.01,131.89,131.93,8430.0,117.405,117.4495,117.3428,117.3783,8430.0
2020-05-15 14:15:00,131.93,132.07,131.85,131.88,13368.0,117.3783,117.5029,117.3072,117.3339,13368.0
2020-05-15 14:20:00,131.92,131.96,131.72,131.77,13004.0,117.3694,117.405,117.1915,117.236,13004.0
2020-05-15 14:25:00,131.82,131.86,131.7,131.85,14334.0,117.2805,117.3161,117.1737,117.3072,14334.0
2020-05-15 14:30:00,131.83,131.85,131.49,131.52,13445.0,117.2894,117.3072,116.9869,117.0136,13445.0
2020-05-15 14:35:00,131.54,131.6,131.23,131.45,9514.0,117.0314,117.0847,116.7555,116.9513,9514.0
2020-05-15 14:40:00,131.45,131.52,131.22,131.26,10134.0,116.9513,117.0136,116.7467,116.7822,10134.0
2020-05-15 14:45:00,131.28,131.45,131.17,131.17,11836.0,116.8,116.9513,116.7022,116.7022,11836.0
2020-05-15 14:50:00,131.17,131.48,131.15,131.21,22602.0,116.7022,116.978,116.6844,116.7378,22602.0
2020-05-15 14:55:00,131.21,131.39,131.0,131.03,21091.0,116.7378,116.8979,116.5509,116.5776,21091.0
2020-05-15 15:00:00,131.07,131.63,130.97,131.47,35348.0,116.6132,117.1114,116.5242,116.9691,35348.0
2020-05-15 15:05:00,131.43,131.53,131.28,131.38,27466.0,116.9335,117.0225,116.8,116.889,27466.0
2020-05-15 15:10:00,131.36,131.44,131.12,131.19,15276.0,116.8712,116.9424,116.6577,116.72,15276.0
2020-05-15 15:15:00,131.12,131.2,130.95,130.99,16333.0,116.6577,116.7289,116.5064,116.542,16333.0
2020-05-15 15:20:00,131.03,131.08,130.87,130.94,22047.0,116.5776,116.6221,116.4353,116.4975,22047.0
2020-05-15 15:25:00,130.96,131.36,130.95,131.15,17154.0,116.5153,116.8712,116.5064,116.6844,17154.0
2020-05-15 15:30:00,131.19,131.38,131.14,131.18,22008.0,116.72,116.889,116.6755,116.7111,22008.0
2020-05-15 15:35:00,131.19,131.21,130.68,130.84,16152.0,116.72,116.7378,116.2662,116.4086,16152.0
2020-05-15 15:40:00,130.78,130.79,130.2,130.34,31991.0,116.3552,116.3641,115.8392,115.9637,31991.0
2020-05-15 15:45:00,130.32,131.11,130.27,130.84,43219.0,115.9459,116.6488,115.9014,116.4086,43219.0
2020-05-15 15:50:00,130.82,130.97,130.41,130.86,95916.0,116.3908,116.5242,116.026,116.4264,95916.0
2020-05-15 15:55:00,130.84,131.13,130.79,130.97,125971.0,116.4086,116.6666,116.3641,116.5242,125971.0
2020-05-18 09:30:00,136.23,136.76,134.99,136.08,53147.0,121.2041,121.6756,120.1008,121.0706,53147.0
2020-05-18 09:35:00,136.35,137.0,136.05,136.89,31249.0,121.3108,121.8891,121.0439,121.7913,31249.0
2020-05-18 09:40:00,136.85,137.25,136.66,137.22,24342.0,121.7557,122.1116,121.5866,122.0849,24342.0
2020-05-18 09:45:00,137.22,138.0,137.1,137.74,21144.0,122.0849,122.7788,121.9781,122.5475,21144.0
2020-05-18 09:50:00,137.79,137.97,137.4,137.65,25975.0,122.592,122.7521,122.245,122.4674,25975.0
2020-05-18 09:55:00,137.64,137.82,137.43,137.55,18119.0,122.4585,122.6187,122.2717,122.3785,18119.0
2020-05-18 10:00:00,137.44,137.71,137.25,137.65,10853.0,122.2806,122.5208,122.1116,122.4674,10853.0
2020-05-18 10:05:00,137.66,137.84,137.32,137.61,11455.0,122.4763,122.6365,122.1738,122.4318,11455.0
2020-05-18 10:10:00,137.59,137.66,137.3,137.31,16143.0,122.4141,122.4763,122.156,122.1649,16143.0
2020-05-18 10:15:00,137.32,137.75,137.2,137.75,11461.0,122.1738,122.5564,122.0671,122.5564,11461.0
2020-05-18 10:20:00,137.73,137.85,137.67,137.77,13391.0,122.5386,122.6454,122.4852,122.5742,13391.0
2020-05-18 10:25:00,137.74,137.88,137.58,137.75,22715.0,122.5475,122.6721,122.4052,122.5564,22715.0
2020-05-18 10:30:00,137.75,137.86,137.47,137.78,14864.0,122.5564,122.6543,122.3073,122.5831,14864.0
2020-05-18 10:35:00,137.81,138.06,137.76,137.97,14526.0,122.6098,122.8322,122.5653,122.7521,14526.0
2020-05-18 10:40:00,137.96,138.15,137.9,138.07,16007.0,122.7432,122.9123,122.6899,122.8411,16007.0
2020-05-18 10:45:00,138.07,138.58,138.02,138.58,16791.0,122.8411,123.2949,122.7966,123.2949,16791.0
2020-05-18 10:50:00,138.57,138.8,138.37,138.55,25670.0,123.286,123.4906,123.108,123.2682,25670.0
2020-05-18 10:55:00,138.55,138.89,138.53,138.66,22272.0,123.2682,123.5707,123.2504,123.366,22272.0
2020-05-18 11:00:00,138.61,139.1,138.52,139.04,18483.0,123.3215,123.7575,123.2415,123.7041,18483.0
2020-05-18 11:05:00,139.06,139.38,138.86,139.34,15833.0,123.7219,124.0066,123.544,123.971,15833.0
2020-05-18 11:10:00,139.36,139.41,139.09,139.17,18214.0,123.9888,124.0333,123.7486,123.8198,18214.0
2020-05-18 11:15:00,139.17,139.45,139.03,139.45,10261.0,123.8198,124.0689,123.6952,124.0689,10261.0
2020-05-18 11:20:00,139.41,139.74,139.4,139.74,9675.0,124.0333,124.3269,124.0244,124.3269,9675.0
2020-05-18 11:25:00,139.77,139.8,139.59,139.67,10630.0,124.3536,124.3803,124.1935,124.2646,10630.0
2020-05-18 11:30:00,139.74,139.74,139.17,139.27,19247.0,124.3269,124.3269,123.8198,123.9087,19247.0
2020-05-18 11:35:00,139.31,139.45,139.15,139.25,12343.0,123.9443,124.0689,123.802,123.891,12343.0
2020-05-18 11:40:00,139.28,139.65,139.18,139.2,12188.0,123.9176,124.2468,123.8287,123.8465,12188.0
2020-05-18 11:45:00,139.23,139.35,138.84,138.84,9685.0,123.8732,123.9799,123.5262,123.5262,9685.0
2020-05-18 11:50:00,138.76,138.89,138.51,138.78,12608.0,123.455,123.5707,123.2326,123.4728,12608.0
2020-05-18 11:55:00,138.78,139.11,138.78,138.95,9202.0,123.4728,123.7664,123.4728,123.624,9202.0
2020-05-18 12:00:00,138.95,139.06,138.86,138.96,9358.0,123.624,123.7219,123.544,123.6329,9358.0
2020-05-18 12:05:00,139.01,139.07,138.77,138.94,15081.0,123.6774,123.7308,123.4639,123.6151,15081.0
2020-05-18 12:10:00,138.93,138.97,138.66,138.71,9069.0,123.6063,123.6418,123.366,123.4105,9069.0
2020-05-18 12:15:00,138.71,138.9,138.54,138.54,12694.0,123.4105,123.5796,123.2593,123.2593,12694.0
2020-05-18 12:20:00,138.54,138.63,138.49,138.6,10570.0,123.2593,123.3393,123.2148,123.3126,10570.0
2020-05-18 12:25:00,138.63,138.75,138.57,138.59,7159.0,123.3393,123.4461,123.286,123.3038,7159.0
2020-05-18 12:30:00,138.55,138.6,138.45,138.57,5791.0,123.2682,123.3126,123.1792,123.286,5791.0
2020-05-18 12:35:00,138.6,138.8,138.56,138.78,5755.0,123.3126,123.4906,123.2771,123.4728,5755.0
2020-05-18 12:40:00,138.8,138.8,138.58,138.63,10542.0,123.4906,123.4906,123.2949,123.3393,10542.0
2020-05-18 12:45:00,138.64,138.64,138.38,138.39,7003.0,123.3482,123.3482,123.1169,123.1258,7003.0
2020-05-18 12:50:00,138.41,138.8,138.4,138.71,8085.0,123.1436,123.4906,123.1347,123.4105,8085.0
2020-05-18 12:55:00,138.72,138.72,138.54,138.69,10726.0,123.4194,123.4194,123.2593,123.3927,10726.0
2020-05-18 13:00:00,138.7,138.89,138.69,138.82,12363.0,123.4016,123.5707,123.3927,123.5084,12363.0
2020-05-18 13:05:00,138.83,138.93,138.77,138.9,13136.0,123.5173,123.6063,123.4639,123.5796,13136.0
2020-05-18 13:10:00,138.89,139.05,138.89,138.96,11137.0,123.5707,123.713,123.5707,123.6329,11137.0
2020-05-18 13:15:00,138.98,139.04,138.86,138.93,10120.0,123.6507,123.7041,123.544,123.6063,10120.0
2020-05-18 13:20:00,138.9,138.92,138.83,138.85,10744.0,123.5796,123.5974,123.5173,123.5351,10744.0
2020-05-18 13:25:00,138.85,138.89,138.7,138.81,21985.0,123.5351,123.5707,123.4016,123.4995,21985.0
2020-05-18 13:30:00,138.79,138.89,138.72,138.84,11876.0,123.4817,123.5707,123.4194,123.5262,11876.0
2020-05-18 13:35:00,138.82,138.92,138.78,138.84,9974.0,123.5084,123.5974,123.4728,123.5262,9974.0
2020-05-18 13:40:00,138.81,138.97,138.74,138.97,7768.0,123.4995,123.6418,123.4372,123.6418,7768.0
2020-05-18 13:45:00,139.0,139.12,138.91,139.03,8386.0,123.6685,123.7753,123.5885,123.6952,8386.0
2020-05-18 13:50:00,139.03,139.11,138.95,139.0,9676.0,123.6952,123.7664,123.624,123.6685,9676.0
2020-05-18 13:55:00,139.03,139.04,138.94,138.97,6220.0,123.6952,123.7041,123.6151,123.6418,6220.0
2020-05-18 14:00:00,138.96,139.25,138.94,139.19,9525.0,123.6329,123.891,123.6151,123.8376,9525.0
2020-05-18 14:05:00,139.18,139.2,139.01,139.05,15759.0,123.8287,123.8465,123.6774,123.713,15759.0
2020-05-18 14:10:00,139.04,139.34,139.03,139.34,6213.0,123.7041,123.971,123.6952,123.971,6213.0
2020-05-18 14:15:00,139.33,139.38,139.01,139.05,7945.0,123.9621,124.0066,123.6774,123.713,7945.0
2020-05-18 14:20:00,139.05,139.12,138.93,139.1,8262.0,123.713,123.7753,123.6063,123.7575,8262.0
2020-05-18 14:25:00,139.12,139.47,139.1,139.45,13106.0,123.7753,124.0867,123.7575,124.0689,13106.0
2020-05-18 14:30:00,139.42,139.7,139.41,139.65,17740.0,124.0422,124.2913,124.0333,124.2468,17740.0
2020-05-18 14:35:00,139.68,140.0,139.66,140.0,7024.0,124.2735,124.5582,124.2557,124.5582,7024.0
2020-05-18 14:40:00,139.94,140.1,139.85,140.09,16710.0,124.5048,124.6472,124.4248,124.6383,16710.0
2020-05-18 14:45:00,140.06,140.09,139.8,139.84,13950.0,124.6116,124.6383,124.3803,124.4159,13950.0
2020-05-18 14:50:00,139.79,139.89,139.66,139.82,10937.0,124.3714,124.4604,124.2557,124.3981,10937.0
2020-05-18 14:55:00,139.77,139.93,139.66,139.9,8276.0,124.3536,124.496,124.2557,124.4693,8276.0
2020-05-18 15:00:00,139.91,140.05,139.89,140.0,6884.0,124.4782,124.6027,124.4604,124.5582,6884.0
2020-05-18 15:05:00,139.94,140.16,139.86,140.16,11619.0,124.5048,124.7006,124.4337,124.7006,11619.0
2020-05-18 15:10:00,140.1,140.28,139.98,140.28,9904.0,124.6472,124.8073,124.5404,124.8073,9904.0
2020-05-18 15:15:00,140.28,140.35,140.06,140.27,17723.0,124.8073,124.8696,124.6116,124.7985,17723.0
2020-05-18 15:20:00,140.28,140.35,139.98,140.03,18983.0,124.8073,124.8696,124.5404,124.5849,18983.0
2020-05-18 15:25:00,140.03,140.12,139.91,140.03,38628.0,124.5849,124.665,124.4782,124.5849,38628.0
2020-05-18 15:30:00,140.02,140.17,139.91,140.13,15987.0,124.576,124.7095,124.4782,124.6739,15987.0
2020-05-18 15:35:00,140.1,140.18,139.94,140.18,17843.0,124.6472,124.7184,124.5048,124.7184,17843.0
2020-05-18 15:40:00,140.16,140.28,140.08,140.27,16742.0,124.7006,124.8073,124.6294,124.7985,16742.0
2020-05-18 15:45:00,140.29,140.45,140.19,140.22,27927.0,124.8162,124.9586,124.7273,124.754,27927.0
2020-05-18 15:50:00,140.3,140.37,139.89,139.89,29969.0,124.8251,124.8874,124.4604,124.4604,29969.0
2020-05-18 15:55:00,139.9,139.98,139.3,139.49,71211.0,124.4693,124.5404,123.9354,124.1045,71211.0
2020-05-19 09:30:00,140.12,140.53,138.74,138.89,43322.0,124.665,125.0298,123.4372,123.5707,43322.0
2020-05-19 09:35:00,138.78,139.05,138.29,138.59,18592.0,123.4728,123.713,123.0368,123.3038,18592.0
2020-05-19 09:40:00,138.55,138.63,138.15,138.56,10002.0,123.2682,123.3393,122.9123,123.2771,10002.0
2020-05-19 09:45:00,138.56,138.58,137.8,138.14,13931.0,123.2771,123.2949,122.6009,122.9034,13931.0
2020-05-19 09:50:00,138.09,138.53,138.07,138.18,10540.0,122.8589,123.2504,122.8411,122.939,10540.0
2020-05-19 09:55:00,138.17,138.84,138.09,138.66,7138.0,122.9301,123.5262,122.8589,123.366,7138.0
2020-05-19 10:00:00,138.74,138.92,138.46,138.53,8052.0,123.4372,123.5974,123.1881,123.2504,8052.0
2020-05-19 10:05:00,138.57,139.25,138.57,139.2,30820.0,123.286,123.891,123.286,123.8465,30820.0
2020-05-19 10:10:00,139.22,139.22,138.88,138.92,15669.0,123.8643,123.8643,123.5618,123.5974,15669.0
2020-05-19 10:15:00,138.93,138.96,138.27,138.34,21594.0,123.6063,123.6329,123.019,123.0813,21594.0
2020-05-19 10:20:00,138.32,138.74,138.26,138.41,13180.0,123.0635,123.4372,123.0102,123.1436,13180.0
2020-05-19 10:25:00,138.36,138.58,138.33,138.52,8538.0,123.0991,123.2949,123.0724,123.2415,8538.0
2020-05-19 10:30:00,138.51,138.74,138.39,138.45,10822.0,123.2326,123.4372,123.1258,123.1792,10822.0
2020-05-19 10:35:00,138.49,138.56,138.34,138.43,10743.0,123.2148,123.2771,123.0813,123.1614,10743.0
2020-05-19 10:40:00,138.44,138.44,137.99,138.08,11264.0,123.1703,123.1703,122.7699,122.85,11264.0
2020-05-19 10:45:00,138.16,138.58,138.08,138.56,9045.0,122.9212,123.2949,122.85,123.2771,9045.0
2020-05-19 10:50:00,138.58,138.76,138.52,138.69,15301.0,123.2949,123.455,123.2415,123.3927,15301.0
2020-05-19 10:55:00,138.69,138.7,138.57,138.65,8367.0,123.3927,123.4016,123.286,123.3571,8367.0
2020-05-19 11:00:00,138.65,138.88,138.62,138.87,29858.0,123.3571,123.5618,123.3304,123.5529,29858.0
2020-05-19 11:05:00,138.88,139.0,138.72,138.92,5295.0,123.5618,123.6685,123.4194,123.5974,5295.0
2020-05-19 11:10:00,138.96,139.0,138.66,138.66,5876.0,123.6329,123.6685,123.366,123.366,5876.0
2020-05-19 11:15:00,138.7,138.79,138.59,138.72,13965.0,123.4016,123.4817,123.3038,123.4194,13965.0
2020-05-19 11:20:00,138.72,138.86,138.67,138.85,9414.0,123.4194,123.544,123.3749,123.5351,9414.0
2020-05-19 11:25:00,138.86,138.96,138.74,138.96,8399.0,123.544,123.6329,123.4372,123.6329,8399.0
2020-05-19 11:30:00,138.97,139.35,138.92,139.24,39404.0,123.6418,123.9799,123.5974,123.8821,39404.0
2020-05-19 11:35:00,139.22,139.27,139.06,139.06,9953.0,123.8643,123.9087,123.7219,123.7219,9953.0
2020-05-19 11:40:00,139.08,139.17,138.75,138.79,7080.0,123.7397,123.8198,123.4461,123.4817,7080.0
2020-05-19 11:45:00,138.74,139.04,138.74,138.74,6187.0,123.4372,123.7041,123.4372,123.4372,6187.0
2020-05-19 11:50:00,138.8,139.06,138.55,139.05,29788.0,123.4906,123.7219,123.2682,123.713,29788.0
2020-05-19 11:55:00,139.05,139.17,138.86,139.15,4929.0,123.713,123.8198,123.544,123.802,4929.0
2020-05-19 12:00:00,139.21,139.33,139.14,139.29,6130.0,123.8554,123.9621,123.7931,123.9265,6130.0
2020-05-19 12:05:00,139.28,139.5,139.22,139.38,6315.0,123.9176,124.1134,123.8643,124.0066,6315.0
2020-05-19 12:10:00,139.39,139.39,139.2,139.37,6593.0,124.0155,124.0155,123.8465,123.9977,6593.0
2020-05-19 12:15:00,139.41,139.41,138.89,138.89,6349.0,124.0333,124.0333,123.5707,123.5707,6349.0
2020-05-19 12:20:00,139.03,139.17,138.98,139.04,4224.0,123.6952,123.8198,123.6507,123.7041,4224.0
2020-05-19 12:25:00,139.05,139.09,138.76,138.77,4642.0,123.713,123.7486,123.455,123.4639,4642.0
2020-05-19 12:30:00,138.8,138.8,138.45,138.51,4994.0,123.4906,123.4906,123.1792,123.2326,4994.0
2020-05-19 12:35:00,138.48,138.61,138.39,138.39,3302.0,123.2059,123.3215,123.1258,123.1258,3302.0
2020-05-19 12:40:00,138.36,138.46,138.32,138.46,4041.0,123.0991,123.1881,123.0635,123.1881,4041.0
2020-05-19 12:45:00,138.46,138.6,138.46,138.57,5268.0,123.1881,123.3126,123.1881,123.286,5268.0
2020-05-19 12:50:00,138.59,138.62,138.37,138.37,4523.0,123.3038,123.3304,123.108,123.108,4523.0
2020-05-19 12:55:00,138.4,138.68,138.4,138.59,5359.0,123.1347,123.3838,123.1347,123.3038,5359.0
2020-05-19 13:00:00,138.57,138.62,138.44,138.54,7702.0,123.286,123.3304,123.1703,123.2593,7702.0
2020-05-19 13:05:00,138.56,138.75,138.55,138.68,7208.0,123.2771,123.4461,123.2682,123.3838,7208.0
2020-05-19 13:10:00,138.62,138.88,138.62,138.83,4249.0,123.3304,123.5618,123.3304,123.5173,4249.0
2020-05-19 13:15:00,138.79,138.8,138.61,138.79,7493.0,123.4817,123.4906,123.3215,123.4817,7493.0
2020-05-19 13:20:00,138.74,138.76,138.47,138.51,14560.0,123.4372,123.455,123.197,123.2326,14560.0
2020-05-19 13:25:00,138.49,138.49,138.16,138.22,7444.0,123.2148,123.2148,122.9212,122.9746,7444.0
2020-05-19 13:30:00,138.26,138.26,138.06,138.08,6701.0,123.0102,123.0102,122.8322,122.85,6701.0
2020-05-19 13:35:00,138.09,138.1,137.92,138.0,11919.0,122.8589,122.8678,122.7077,122.7788,11919.0
2020-05-19 13:40:00,137.98,138.21,137.98,138.2,16126.0,122.761,122.9657,122.761,122.9568,16126.0
2020-05-19 13:45:00,138.2,138.25,138.03,138.03,8383.0,122.9568,123.0013,122.8055,122.8055,8383.0
2020-05-19 13:50:00,138.0,138.01,137.77,138.01,6518.0,122.7788,122.7877,122.5742,122.7877,6518.0
2020-05-19 13:55:00,137.97,137.98,137.86,137.87,5256.0,122.7521,122.761,122.6543,122.6632,5256.0
2020-05-19 14:00:00,137.87,137.87,137.52,137.78,9946.0,122.6632,122.6632,122.3518,122.5831,9946.0
2020-05-19 14:05:00,137.75,137.95,137.69,137.94,7714.0,122.5564,122.7343,122.503,122.7254,7714.0
2020-05-19 14:10:00,137.92,137.92,137.77,137.81,8631.0,122.7077,122.7077,122.5742,122.6098,8631.0
2020-05-19 14:15:00,137.82,137.85,137.5,137.5,11997.0,122.6187,122.6454,122.334,122.334,11997.0
2020-05-19 14:20:00,137.44,137.73,137.31,137.73,12146.0,122.2806,122.5386,122.1649,122.5386,12146.0
2020-05-19 14:25:00,137.76,137.78,137.64,137.75,8816.0,122.5653,122.5831,122.4585,122.5564,8816.0
2020-05-19 14:30:00,137.75,137.78,137.53,137.6,8447.0,122.5564,122.5831,122.3607,122.4229,8447.0
2020-05-19 14:35:00,137.6,137.89,137.6,137.85,14303.0,122.4229,122.681,122.4229,122.6454,14303.0
2020-05-19 14:40:00,137.87,138.1,137.87,137.95,16136.0,122.6632,122.8678,122.6632,122.7343,16136.0
2020-05-19 14:45:00,137.95,138.02,137.83,138.02,17680.0,122.7343,122.7966,122.6276,122.7966,17680.0
2020-05-19 14:50:00,138.02,138.03,137.93,138.0,10299.0,122.7966,122.8055,122.7165,122.7788,10299.0
2020-05-19 14:55:00,138.01,138.01,136.84,136.98,15535.0,122.7877,122.7877,121.7468,121.8713,15535.0
2020-05-19 15:00:00,136.9,137.21,136.85,137.12,19528.0,121.8002,122.076,121.7557,121.9959,19528.0
2020-05-19 15:05:00,137.12,137.32,137.05,137.31,11775.0,121.9959,122.1738,121.9336,122.1649,11775.0
2020-05-19 15:10:00,137.26,137.92,137.19,137.57,21127.0,122.1204,122.7077,122.0582,122.3963,21127.0
2020-05-19 15:15:00,137.56,137.7,137.38,137.38,12329.0,122.3874,122.5119,122.2272,122.2272,12329.0
2020-05-19 15:20:00,137.35,137.57,137.11,137.34,11758.0,122.2005,122.3963,121.987,122.1916,11758.0
2020-05-19 15:25:00,137.37,137.46,137.19,137.36,9710.0,122.2183,122.2984,122.0582,122.2094,9710.0
2020-05-19 15:30:00,137.35,137.42,136.98,137.17,18979.0,122.2005,122.2628,121.8713,122.0404,18979.0
2020-05-19 15:35:00,137.19,137.22,136.66,136.94,16182.0,122.0582,122.0849,121.5866,121.8357,16182.0
2020-05-19 15:40:00,136.87,136.97,136.69,136.71,12451.0,121.7735,121.8624,121.6133,121.6311,12451.0
2020-05-19 15:45:00,136.69,136.77,136.33,136.43,21562.0,121.6133,121.6845,121.293,121.382,21562.0
2020-05-19 15:50:00,136.26,136.51,136.26,136.31,21322.0,121.2307,121.4532,121.2307,121.2752,21322.0
2020-05-19 15:55:00,136.36,136.64,136.06,136.06,50853.0,121.3197,121.5688,121.0528,121.0528,50853.0
2020-05-20 09:30:00,137.85,138.43,137.36,137.55,27450.0,122.6454,123.1614,122.2094,122.3785,27450.0
2020-05-20 09:35:00,137.41,137.81,137.09,137.81,5580.0,122.2539,122.6098,121.9692,122.6098,5580.0
2020-05-20 09:40:00,138.0,138.0,137.51,137.61,6989.0,122.7788,122.7788,122.3429,122.4318,6989.0
2020-05-20 09:45:00,137.6,137.94,137.52,137.88,7271.0,122.4229,122.7254,122.3518,122.6721,7271.0
2020-05-20 09:50:00,138.0,138.02,137.63,137.68,8409.0,122.7788,122.7966,122.4496,122.4941,8409.0
2020-05-20 09:55:00,137.69,137.84,137.1,137.28,20263.0,122.503,122.6365,121.9781,122.1382,20263.0
2020-05-20 10:00:00,137.33,137.83,137.28,137.61,11354.0,122.1827,122.6276,122.1382,122.4318,11354.0
2020-05-20 10:05:00,137.62,137.83,137.59,137.65,10274.0,122.4407,122.6276,122.4141,122.4674,10274.0
2020-05-20 10:10:00,137.65,138.0,137.65,137.8,14372.0,122.4674,122.7788,122.4674,122.6009,14372.0
2020-05-20 10:15:00,137.84,137.84,137.28,137.42,21048.0,122.6365,122.6365,122.1382,122.2628,21048.0
2020-05-20 10:20:00,137.43,137.66,137.43,137.55,8939.0,122.2717,122.4763,122.2717,122.3785,8939.0
2020-05-20 10:25:00,137.56,137.56,136.76,137.12,25359.0,122.3874,122.3874,121.6756,121.9959,25359.0
2020-05-20 10:30:00,137.09,137.09,136.72,136.85,16038.0,121.9692,121.9692,121.64,121.7557,16038.0
2020-05-20 10:35:00,136.92,137.0,136.55,136.61,14250.0,121.818,121.8891,121.4888,121.5421,14250.0
2020-05-20 10:40:00,136.65,136.77,136.55,136.77,6162.0,121.5777,121.6845,121.4888,121.6845,6162.0
2020-05-20 10:45:00,136.75,137.78,136.73,137.77,18855.0,121.6667,122.5831,121.6489,122.5742,18855.0
2020-05-20 10:50:00,137.83,138.0,137.5,137.51,22397.0,122.6276,122.7788,122.334,122.3429,22397.0
2020-05-20 10:55:00,137.55,137.66,137.41,137.52,6000.0,122.3785,122.4763,122.2539,122.3518,6000.0
2020-05-20 11:00:00,137.57,137.58,137.2,137.33,8705.0,122.3963,122.4052,122.0671,122.1827,8705.0
2020-05-20 11:05:00,137.31,137.38,137.17,137.38,3846.0,122.1649,122.2272,122.0404,122.2272,3846.0
2020-05-20 11:10:00,137.42,137.54,137.34,137.4,18306.0,122.2628,122.3696,122.1916,122.245,18306.0
2020-05-20 11:15:00,137.4,137.75,137.4,137.75,12113.0,122.245,122.5564,122.245,122.5564,12113.0
2020-05-20 11:20:00,137.77,137.85,137.69,137.69,5406.0,122.5742,122.6454,122.503,122.503,5406.0
2020-05-20 11:25:00,137.72,137.83,137.67,137.68,8208.0,122.5297,122.6276,122.4852,122.4941,8208.0
2020-05-20 11:30:00,137.7,137.79,137.67,137.75,14281.0,122.5119,122.592,122.4852,122.5564,14281.0
2020-05-20 11:35:00,137.75,137.78,137.51,137.55,11954.0,122.5564,122.5831,122.3429,122.3785,11954.0
2020-05-20 11:40:00,137.63,137.86,137.62,137.76,5450.0,122.4496,122.6543,122.4407,122.5653,5450.0
2020-05-20 11:45:00,137.74,137.76,137.64,137.67,4359.0,122.5475,122.5653,122.4585,122.4852,4359.0
2020-05-20 11:50:00,137.67,137.81,137.64,137.68,6056.0,122.4852,122.6098,122.4585,122.4941,6056.0
2020-05-20 11:55:00,137.65,137.65,137.53,137.54,5468.0,122.4674,122.4674,122.3607,122.3696,5468.0
2020-05-20 12:00:00,137.57,137.67,137.34,137.45,7377.0,122.3963,122.4852,122.1916,122.2895,7377.0
2020-05-20 12:05:00,137.45,137.45,137.18,137.19,3533.0,122.2895,122.2895,122.0493,122.0582,3533.0
2020-05-20 12:10:00,137.24,137.24,137.07,137.18,3574.0,122.1027,122.1027,121.9514,122.0493,3574.0
2020-05-20 12:15:00,137.18,137.36,137.15,137.33,7267.0,122.0493,122.2094,122.0226,122.1827,7267.0
2020-05-20 12:20:00,137.34,137.4,137.17,137.21,4792.0,122.1916,122.245,122.0404,122.076,4792.0
2020-05-20 12:25:00,137.17,137.37,137.17,137.3,2879.0,122.0404,122.2183,122.0404,122.156,2879.0
2020-05-20 12:30:00,137.29,137.49,137.23,137.49,2753.0,122.1471,122.3251,122.0938,122.3251,2753.0
2020-05-20 12:35:00,137.47,137.5,137.33,137.38,4416.0,122.3073,122.334,122.1827,122.2272,4416.0
2020-05-20 12:40:00,137.34,137.44,137.21,137.25,13763.0,122.1916,122.2806,122.076,122.1116,13763.0
2020-05-20 12:45:00,137.26,137.4,137.15,137.26,9583.0,122.1204,122.245,122.0226,122.1204,9583.0
2020-05-20 12:50:00,137.31,137.47,137.3,137.42,2222.0,122.1649,122.3073,122.156,122.2628,2222.0
2020-05-20 12:55:00,137.41,137.45,137.31,137.4,4069.0,122.2539,122.2895,122.1649,122.245,4069.0
2020-05-20 13:00:00,137.4,137.49,137.19,137.19,8476.0,122.245,122.3251,122.0582,122.0582,8476.0
2020-05-20 13:05:00,137.2,137.28,137.09,137.12,11201.0,122.0671,122.1382,121.9692,121.9959,11201.0
2020-05-20 13:10:00,137.13,137.34,137.07,137.34,3820.0,122.0048,122.1916,121.9514,122.1916,3820.0
2020-05-20 13:15:00,137.27,137.28,137.13,137.19,2812.0,122.1293,122.1382,122.0048,122.0582,2812.0
2020-05-20 13:20:00,137.13,137.16,136.83,136.89,3986.0,122.0048,122.0315,121.7379,121.7913,3986.0
2020-05-20 13:25:00,136.87,137.07,136.85,136.97,2882.0,121.7735,121.9514,121.7557,121.8624,2882.0
2020-05-20 13:30:00,137.02,137.15,136.84,136.84,8655.0,121.9069,122.0226,121.7468,121.7468,8655.0
2020-05-20 13:35:00,136.88,137.14,136.79,137.11,3447.0,121.7824,122.0137,121.7023,121.987,3447.0
2020-05-20 13:40:00,137.14,137.23,137.02,137.22,2315.0,122.0137,122.0938,121.9069,122.0849,2315.0
2020-05-20 13:45:00,137.25,137.29,137.19,137.24,3223.0,122.1116,122.1471,122.0582,122.1027,3223.0
2020-05-20 13:50:00,137.24,137.28,137.18,137.21,4137.0,122.1027,122.1382,122.0493,122.076,4137.0
2020-05-20 13:55:00,137.18,137.29,137.14,137.24,3093.0,122.0493,122.1471,122.0137,122.1027,3093.0
2020-05-20 14:00:00,137.25,137.3,137.02,137.1,4837.0,122.1116,122.156,121.9069,121.9781,4837.0
2020-05-20 14:05:00,137.14,137.47,137.14,137.26,2963.0,122.0137,122.3073,122.0137,122.1204,2963.0
2020-05-20 14:10:00,137.16,137.24,137.12,137.23,4939.0,122.0315,122.1027,121.9959,122.0938,4939.0
2020-05-20 14:15:00,137.17,137.3,137.05,137.16,3477.0,122.0404,122.156,121.9336,122.0315,3477.0
2020-05-20 14:20:00,137.16,137.4,137.11,137.37,7921.0,122.0315,122.245,121.987,122.2183,7921.0
2020-05-20 14:25:00,137.34,137.43,137.32,137.43,3144.0,122.1916,122.2717,122.1738,122.2717,3144.0
2020-05-20 14:30:00,137.33,137.38,137.2,137.35,6695.0,122.1827,122.2272,122.0671,122.2005,6695.0
2020-05-20 14:35:00,137.38,137.54,137.33,137.37,4480.0,122.2272,122.3696,122.1827,122.2183,4480.0
2020-05-20 14:40:00,137.41,137.42,137.22,137.36,4317.0,122.2539,122.2628,122.0849,122.2094,4317.0
2020-05-20 14:45:00,137.39,137.56,137.36,137.56,3280.0,122.2361,122.3874,122.2094,122.3874,3280.0
2020-05-20 14:50:00,137.59,137.83,137.54,137.79,3893.0,122.4141,122.6276,122.3696,122.592,3893.0
2020-05-20 14:55:00,137.77,137.89,137.69,137.78,6435.0,122.5742,122.681,122.503,122.5831,6435.0
2020-05-20 15:00:00,137.74,137.77,137.44,137.44,5094.0,122.5475,122.5742,122.2806,122.2806,5094.0
2020-05-20 15:05:00,137.46,137.46,137.34,137.43,5014.0,122.2984,122.2984,122.1916,122.2717,5014.0
2020-05-20 15:10:00,137.45,137.52,136.95,136.95,4838.0,122.2895,122.3518,121.8446,121.8446,4838.0
2020-05-20 15:15:00,136.96,137.06,136.86,137.02,8726.0,121.8535,121.9425,121.7646,121.9069,8726.0
2020-05-20 15:20:00,137.08,137.21,137.08,137.13,5594.0,121.9603,122.076,121.9603,122.0048,5594.0
2020-05-20 15:25:00,137.13,137.34,137.1,137.32,4619.0,122.0048,122.1916,121.9781,122.1738,4619.0
2020-05-20 15:30:00,137.32,137.4,137.17,137.2,18083.0,122.1738,122.245,122.0404,122.0671,18083.0
2020-05-20 15:35:00,137.21,137.39,137.21,137.39,8752.0,122.076,122.2361,122.076,122.2361,8752.0
2020-05-20 15:40:00,137.35,137.41,137.24,137.39,11309.0,122.2005,122.2539,122.1027,122.2361,11309.0
2020-05-20 15:45:00,137.49,137.6,137.15,137.21,16246.0,122.3251,122.4229,122.0226,122.076,16246.0
2020-05-20 15:50:00,137.16,137.2,136.82,136.98,21652.0,122.0315,122.0671,121.729,121.8713,21652.0
2020-05-20 15:55:00,137.03,137.18,136.89,136.92,39637.0,121.9158,122.0493,121.7913,121.818,39637.0
2020-05-21 09:30:00,137.2,137.85,137.14,137.6,28100.0,122.0671,122.6454,122.0137,122.4229,28100.0
2020-05-21 09:35:00,137.53,137.68,137.18,137.35,16656.0,122.3607,122.4941,122.0493,122.2005,16656.0
2020-05-21 09:40:00,137.34,137.49,137.14,137.19,17664.0,122.1916,122.3251,122.0137,122.0582,17664.0
2020-05-21 09:45:00,137.23,138.11,137.22,137.65,24927.0,122.0938,122.8767,122.0849,122.4674,24927.0
2020-05-21 09:50:00,137.83,138.16,137.68,137.84,13755.0,122.6276,122.9212,122.4941,122.6365,13755.0
2020-05-21 09:55:00,137.89,137.95,137.64,137.82,7180.0,122.681,122.7343,122.4585,122.6187,7180.0
2020-05-21 10:00:00,137.93,138.01,137.82,137.96,7380.0,122.7165,122.7877,122.6187,122.7432,7380.0
2020-05-21 10:05:00,137.77,137.85,137.56,137.56,13300.0,122.5742,122.6454,122.3874,122.3874,13300.0
2020-05-21 10:10:00,137.65,137.83,137.43,137.83,8820.0,122.4674,122.6276,122.2717,122.6276,8820.0
2020-05-21 10:15:00,137.75,138.05,137.75,137.87,10288.0,122.5564,122.8233,122.5564,122.6632,10288.0
2020-05-21 10:20:00,137.89,138.07,137.85,138.05,12073.0,122.681,122.8411,122.6454,122.8233,12073.0
2020-05-21 10:25:00,138.03,138.05,137.89,137.89,13563.0,122.8055,122.8233,122.681,122.681,13563.0
2020-05-21 10:30:00,137.77,137.77,137.51,137.51,7306.0,122.5742,122.5742,122.3429,122.3429,7306.0
2020-05-21 10:35:00,137.46,137.47,137.08,137.23,6231.0,122.2984,122.3073,121.9603,122.0938,6231.0
2020-05-21 10:40:00,137.29,137.55,137.29,137.5,8650.0,122.1471,122.3785,122.1471,122.334,8650.0
2020-05-21 10:45:00,137.5,137.5,137.29,137.32,2820.0,122.334,122.334,122.1471,122.1738,2820.0
2020-05-21 10:50:00,137.31,137.5,137.22,137.36,5443.0,122.1649,122.334,122.0849,122.2094,5443.0
2020-05-21 10:55:00,137.38,137.77,137.36,137.7,17333.0,122.2272,122.5742,122.2094,122.5119,17333.0
2020-05-21 11:00:00,137.74,137.79,137.1,137.27,19059.0,122.5475,122.592,121.9781,122.1293,19059.0
2020-05-21 11:05:00,137.18,137.24,137.0,137.11,13162.0,122.0493,122.1027,121.8891,121.987,13162.0
2020-05-21 11:10:00,137.06,137.12,136.83,136.91,15021.0,121.9425,121.9959,121.7379,121.8091,15021.0
2020-05-21 11:15:00,136.91,136.91,136.47,136.52,3824.0,121.8091,121.8091,121.4176,121.4621,3824.0
2020-05-21 11:20:00,136.59,136.78,136.45,136.56,7701.0,121.5243,121.6934,121.3998,121.4977,7701.0
2020-05-21 11:25:00,136.51,136.66,136.4,136.49,6275.0,121.4532,121.5866,121.3553,121.4354,6275.0
2020-05-21 11:30:00,136.53,136.73,136.52,136.64,2914.0,121.471,121.6489,121.4621,121.5688,2914.0
2020-05-21 11:35:00,136.69,137.03,136.69,136.95,46899.0,121.6133,121.9158,121.6133,121.8446,46899.0
2020-05-21 11:40:00,136.97,137.24,136.97,137.17,5967.0,121.8624,122.1027,121.8624,122.0404,5967.0
2020-05-21 11:45:00,137.33,137.36,137.06,137.06,7846.0,122.1827,122.2094,121.9425,121.9425,7846.0
2020-05-21 11:50:00,137.16,137.37,137.12,137.27,11148.0,122.0315,122.2183,121.9959,122.1293,11148.0
2020-05-21 11:55:00,137.26,137.76,137.26,137.69,13996.0,122.1204,122.5653,122.1204,122.503,13996.0
2020-05-21 12:00:00,137.75,138.13,137.74,137.9,10565.0,122.5564,122.8945,122.5475,122.6899,10565.0
2020-05-21 12:05:00,137.9,138.09,137.72,137.87,18945.0,122.6899,122.8589,122.5297,122.6632,18945.0
2020-05-21 12:10:00,137.88,138.09,137.81,138.05,6707.0,122.6721,122.8589,122.6098,122.8233,6707.0
2020-05-21 12:15:00,138.06,138.18,137.97,138.01,5199.0,122.8322,122.939,122.7521,122.7877,5199.0
2020-05-21 12:20:00,138.05,138.05,137.88,137.96,7782.0,122.8233,122.8233,122.6721,122.7432,7782.0
2020-05-21 12:25:00,137.95,138.16,137.91,137.91,7738.0,122.7343,122.9212,122.6988,122.6988,7738.0
2020-05-21 12:30:00,137.87,138.0,137.8,137.8,6695.0,122.6632,122.7788,122.6009,122.6009,6695.0
2020-05-21 12:35:00,137.91,138.01,137.64,137.64,5226.0,122.6988,122.7877,122.4585,122.4585,5226.0
2020-05-21 12:40:00,137.69,137.95,137.69,137.78,2491.0,122.503,122.7343,122.503,122.5831,2491.0
2020-05-21 12:45:00,137.96,138.03,137.92,137.95,4037.0,122.7432,122.8055,122.7077,122.7343,4037.0
2020-05-21 12:50:00,137.94,138.04,137.8,138.02,6102.0,122.7254,122.8144,122.6009,122.7966,6102.0
2020-05-21 12:55:00,137.99,138.02,137.84,137.84,6446.0,122.7699,122.7966,122.6365,122.6365,6446.0
2020-05-21 13:00:00,137.89,137.98,137.68,137.82,49687.0,122.681,122.761,122.4941,122.6187,49687.0
2020-05-21 13:05:00,137.8,137.84,137.66,137.74,11822.0,122.6009,122.6365,122.4763,122.5475,11822.0
2020-05-21 13:10:00,137.78,137.86,137.74,137.8,13451.0,122.5831,122.6543,122.5475,122.6009,13451.0
2020-05-21 13:15:00,137.76,137.89,137.74,137.82,17637.0,122.5653,122.681,122.5475,122.6187,17637.0
2020-05-21 13:20:00,137.83,138.0,137.82,137.95,9264.0,122.6276,122.7788,122.6187,122.7343,9264.0
2020-05-21 13:25:00,137.97,138.02,137.77,137.78,13053.0,122.7521,122.7966,122.5742,122.5831,13053.0
2020-05-21 13:30:00,137.86,137.87,137.68,137.87,4897.0,122.6543,122.6632,122.4941,122.6632,4897.0
2020-05-21 13:35:00,137.79,137.95,137.63,137.63,7651.0,122.592,122.7343,122.4496,122.4496,7651.0
2020-05-21 13:40:00,137.68,137.7,137.63,137.66,2551.0,122.4941,122.5119,122.4496,122.4763,2551.0
2020-05-21 13:45:00,137.65,137.8,137.62,137.74,2226.0,122.4674,122.6009,122.4407,122.5475,2226.0
2020-05-21 13:50:00,137.73,137.83,137.66,137.71,6812.0,122.5386,122.6276,122.4763,122.5208,6812.0
2020-05-21 13:55:00,137.71,137.87,137.66,137.82,3794.0,122.5208,122.6632,122.4763,122.6187,3794.0
2020-05-21 14:00:00,137.79,138.01,137.79,137.95,6740.0,122.592,122.7877,122.592,122.7343,6740.0
2020-05-21 14:05:00,137.99,138.01,137.83,137.98,4530.0,122.7699,122.7877,122.6276,122.761,4530.0
2020-05-21 14:10:00,137.99,138.01,137.85,137.93,8305.0,122.7699,122.7877,122.6454,122.7165,8305.0
2020-05-21 14:15:00,137.99,138.13,137.94,138.13,4620.0,122.7699,122.8945,122.7254,122.8945,4620.0
2020-05-21 14:20:00,138.1,138.5,138.1,138.5,13789.0,122.8678,123.2237,122.8678,123.2237,13789.0
2020-05-21 14:25:00,138.48,138.55,138.43,138.54,7711.0,123.2059,123.2682,123.1614,123.2593,7711.0
2020-05-21 14:30:00,138.52,138.63,138.45,138.46,8302.0,123.2415,123.3393,123.1792,123.1881,8302.0
2020-05-21 14:35:00,138.47,138.5,138.23,138.39,17783.0,123.197,123.2237,122.9835,123.1258,17783.0
2020-05-21 14:40:00,138.4,138.53,138.26,138.27,10060.0,123.1347,123.2504,123.0102,123.019,10060.0
2020-05-21 14:45:00,138.26,138.32,138.03,138.09,3824.0,123.0102,123.0635,122.8055,122.8589,3824.0
2020-05-21 14:50:00,138.12,138.18,138.0,138.08,3408.0,122.8856,122.939,122.7788,122.85,3408.0
2020-05-21 14:55:00,138.11,138.18,137.95,138.11,8742.0,122.8767,122.939,122.7343,122.8767,8742.0
2020-05-21 15:00:00,138.07,138.4,138.06,138.37,13954.0,122.8411,123.1347,122.8322,123.108,13954.0
2020-05-21 15:05:00,138.31,138.53,138.3,138.47,8161.0,123.0546,123.2504,123.0457,123.197,8161.0
2020-05-21 15:10:00,138.49,138.71,138.42,138.71,12950.0,123.2148,123.4105,123.1525,123.4105,12950.0
2020-05-21 15:15:00,138.69,138.9,138.69,138.86,13932.0,123.3927,123.5796,123.3927,123.544,13932.0
2020-05-21 15:20:00,138.84,138.88,138.7,138.74,6058.0,123.5262,123.5618,123.4016,123.4372,6058.0
2020-05-21 15:25:00,138.75,138.84,138.7,138.84,18590.0,123.4461,123.5262,123.4016,123.5262,18590.0
2020-05-21 15:30:00,138.83,138.98,138.59,138.77,11927.0,123.5173,123.6507,123.3038,123.4639,11927.0
2020-05-21 15:35:00,138.78,138.87,138.6,138.82,20757.0,123.4728,123.5529,123.3126,123.5084,20757.0
2020-05-21 15:40:00,138.81,138.89,138.72,138.85,12300.0,123.4995,123.5707,123.4194,123.5351,12300.0
2020-05-21 15:45:00,138.85,139.02,138.65,139.02,24447.0,123.5351,123.6863,123.3571,123.6863,24447.0
2020-05-21 15:50:00,139.02,139.1,138.44,138.46,20336.0,123.6863,123.7575,123.1703,123.1881,20336.0
2020-05-21 15:55:00,138.46,138.8,138.36,138.64,60044.0,123.1881,123.4906,123.0991,123.3482,60044.0
2020-05-22 09:30:00,139.3,139.3,138.42,138.69,21860.0,123.9354,123.9354,123.1525,123.3927,21860.0
2020-05-22 09:35:00,138.57,138.67,138.28,138.37,5179.0,123.286,123.3749,123.0279,123.108,5179.0
2020-05-22 09:40:00,138.28,138.33,138.1,138.28,15002.0,123.0279,123.0724,122.8678,123.0279,15002.0
2020-05-22 09:45:00,138.29,138.44,138.23,138.41,6655.0,123.0368,123.1703,122.9835,123.1436,6655.0
2020-05-22 09:50:00,138.4,138.53,138.24,138.34,9160.0,123.1347,123.2504,122.9924,123.0813,9160.0
2020-05-22 09:55:00,138.42,138.59,137.87,137.91,8891.0,123.1525,123.3038,122.6632,122.6988,8891.0
2020-05-22 10:00:00,137.93,137.93,137.5,137.57,6721.0,122.7165,122.7165,122.334,122.3963,6721.0
2020-05-22 10:05:00,137.51,137.52,137.21,137.25,4756.0,122.3429,122.3518,122.076,122.1116,4756.0
2020-05-22 10:10:00,137.34,137.4,136.62,136.7,11158.0,122.1916,122.245,121.551,121.6222,11158.0
2020-05-22 10:15:00,136.62,137.08,136.6,136.9,5201.0,121.551,121.9603,121.5332,121.8002,5201.0
2020-05-22 10:20:00,136.89,137.33,136.89,137.18,6818.0,121.7913,122.1827,121.7913,122.0493,6818.0
2020-05-22 10:25:00,137.19,137.19,136.89,137.05,6612.0,122.0582,122.0582,121.7913,121.9336,6612.0
2020-05-22 10:30:00,137.14,137.5,137.08,137.46,7051.0,122.0137,122.334,121.9603,122.2984,7051.0
2020-05-22 10:35:00,137.42,137.55,137.32,137.52,7972.0,122.2628,122.3785,122.1738,122.3518,7972.0
2020-05-22 10:40:00,137.55,137.62,137.3,137.49,8575.0,122.3785,122.4407,122.156,122.3251,8575.0
2020-05-22 10:45:00,137.53,137.7,137.13,137.14,7832.0,122.3607,122.5119,122.0048,122.0137,7832.0
2020-05-22 10:50:00,137.13,137.33,137.05,137.25,7882.0,122.0048,122.1827,121.9336,122.1116,7882.0
2020-05-22 10:55:00,137.24,137.33,136.91,136.91,8467.0,122.1027,122.1827,121.8091,121.8091,8467.0
2020-05-22 11:00:00,136.85,137.33,136.85,137.33,8941.0,121.7557,122.1827,121.7557,122.1827,8941.0
2020-05-22 11:05:00,137.42,137.59,137.34,137.59,7383.0,122.2628,122.4141,122.1916,122.4141,7383.0
2020-05-22 11:10:00,137.59,137.69,137.36,137.69,7821.0,122.4141,122.503,122.2094,122.503,7821.0
2020-05-22 11:15:00,137.69,137.69,137.5,137.59,4395.0,122.503,122.503,122.334,122.4141,4395.0
2020-05-22 11:20:00,137.57,137.59,137.19,137.19,5987.0,122.3963,122.4141,122.0582,122.0582,5987.0
2020-05-22 11:25:00,137.18,137.36,137.1,137.27,5188.0,122.0493,122.2094,121.9781,122.1293,5188.0
2020-05-22 11:30:00,137.18,137.31,136.96,137.26,5320.0,122.0493,122.1649,121.8535,122.1204,5320.0
2020-05-22 11:35:00,137.3,137.53,137.29,137.44,3408.0,122.156,122.3607,122.1471,122.2806,3408.0
2020-05-22 11:40:00,137.55,137.58,137.29,137.32,5988.0,122.3785,122.4052,122.1471,122.1738,5988.0
2020-05-22 11:45:00,137.37,137.51,137.25,137.42,5201.0,122.2183,122.3429,122.1116,122.2628,5201.0
2020-05-22 11:50:00,137.4,137.62,137.39,137.59,2200.0,122.245,122.4407,122.2361,122.4141,2200.0
2020-05-22 11:55:00,137.62,137.62,137.38,137.43,5155.0,122.4407,122.4407,122.2272,122.2717,5155.0
2020-05-22 12:00:00,137.42,137.59,137.42,137.54,2200.0,122.2628,122.4141,122.2628,122.3696,2200.0
2020-05-22 12:05:00,137.57,137.6,137.37,137.47,6036.0,122.3963,122.4229,122.2183,122.3073,6036.0
2020-05-22 12:10:00,137.5,137.52,137.28,137.37,5125.0,122.334,122.3518,122.1382,122.2183,5125.0
2020-05-22 12:15:00,137.34,137.44,137.29,137.44,4134.0,122.1916,122.2806,122.1471,122.2806,4134.0
2020-05-22 12:20:00,137.47,137.58,137.43,137.55,5564.0,122.3073,122.4052,122.2717,122.3785,5564.0
2020-05-22 12:25:00,137.54,137.56,137.4,137.48,3741.0,122.3696,122.3874,122.245,122.3162,3741.0
2020-05-22 12:30:00,137.47,137.77,137.47,137.77,3980.0,122.3073,122.5742,122.3073,122.5742,3980.0
2020-05-22 12:35:00,137.78,137.96,137.77,137.83,4615.0,122.5831,122.7432,122.5742,122.6276,4615.0
2020-05-22 12:40:00,137.84,137.84,137.78,137.8,1500.0,122.6365,122.6365,122.5831,122.6009,1500.0
2020-05-22 12:45:00,137.81,137.82,137.7,137.72,2239.0,122.6098,122.6187,122.5119,122.5297,2239.0
2020-05-22 12:50:00,137.72,137.77,137.7,137.75,3092.0,122.5297,122.5742,122.5119,122.5564,3092.0
2020-05-22 12:55:00,137.72,137.82,137.71,137.74,2895.0,122.5297,122.6187,122.5208,122.5475,2895.0
2020-05-22 13:00:00,137.76,137.85,137.71,137.78,4505.0,122.5653,122.6454,122.5208,122.5831,4505.0
2020-05-22 13:05:00,137.8,137.83,137.59,137.59,4261.0,122.6009,122.6276,122.4141,122.4141,4261.0
2020-05-22 13:10:00,137.6,137.6,137.47,137.53,4039.0,122.4229,122.4229,122.3073,122.3607,4039.0
2020-05-22 13:15:00,137.53,137.75,137.5,137.68,4892.0,122.3607,122.5564,122.334,122.4941,4892.0
2020-05-22 13:20:00,137.67,137.86,137.67,137.79,8817.0,122.4852,122.6543,122.4852,122.592,8817.0
2020-05-22 13:25:00,137.75,137.86,137.68,137.8,10243.0,122.5564,122.6543,122.4941,122.6009,10243.0
2020-05-22 13:30:00,137.77,137.77,137.48,137.59,9484.0,122.5742,122.5742,122.3162,122.4141,9484.0
2020-05-22 13:35:00,137.6,137.61,137.49,137.56,2951.0,122.4229,122.4318,122.3251,122.3874,2951.0
2020-05-22 13:40:00,137.52,137.62,137.5,137.5,5164.0,122.3518,122.4407,122.334,122.334,5164.0
2020-05-22 13:45:00,137.47,137.65,137.47,137.58,4787.0,122.3073,122.4674,122.3073,122.4052,4787.0
2020-05-22 13:50:00,137.6,137.64,137.52,137.54,4201.0,122.4229,122.4585,122.3518,122.3696,4201.0
2020-05-22 13:55:00,137.56,137.73,137.5,137.5,6151.0,122.3874,122.5386,122.334,122.334,6151.0
2020-05-22 14:00:00,137.53,137.84,137.53,137.84,5281.0,122.3607,122.6365,122.3607,122.6365,5281.0
2020-05-22 14:05:00,137.89,138.16,137.89,138.15,3675.0,122.681,122.9212,122.681,122.9123,3675.0
2020-05-22 14:10:00,138.17,138.3,138.12,138.24,8193.0,122.9301,123.0457,122.8856,122.9924,8193.0
2020-05-22 14:15:00,138.23,138.34,138.22,138.26,8944.0,122.9835,123.0813,122.9746,123.0102,8944.0
2020-05-22 14:20:00,138.26,138.33,138.22,138.28,6155.0,123.0102,123.0724,122.9746,123.0279,6155.0
2020-05-22 14:25:00,138.3,138.3,138.16,138.2,3719.0,123.0457,123.0457,122.9212,122.9568,3719.0
2020-05-22 14:30:00,138.22,138.3,138.19,138.3,3350.0,122.9746,123.0457,122.9479,123.0457,3350.0
2020-05-22 14:35:00,138.25,138.35,138.18,138.32,3687.0,123.0013,123.0902,122.939,123.0635,3687.0
2020-05-22 14:40:00,138.29,138.29,138.03,138.23,10330.0,123.0368,123.0368,122.8055,122.9835,10330.0
2020-05-22 14:45:00,138.24,138.38,138.19,138.38,4595.0,122.9924,123.1169,122.9479,123.1169,4595.0
2020-05-22 14:50:00,138.36,138.38,138.24,138.27,3836.0,123.0991,123.1169,122.9924,123.019,3836.0
2020-05-22 14:55:00,138.31,138.47,138.31,138.43,5510.0,123.0546,123.197,123.0546,123.1614,5510.0
2020-05-22 15:00:00,138.41,138.57,138.28,138.49,5188.0,123.1436,123.286,123.0279,123.2148,5188.0
2020-05-22 15:05:00,138.6,138.68,138.53,138.67,7733.0,123.3126,123.3838,123.2504,123.3749,7733.0
2020-05-22 15:10:00,138.64,138.67,138.56,138.57,7495.0,123.3482,123.3749,123.2771,123.286,7495.0
2020-05-22 15:15:00,138.62,138.65,138.45,138.45,10238.0,123.3304,123.3571,123.1792,123.1792,10238.0
2020-05-22 15:20:00,138.47,138.48,138.03,138.16,9747.0,123.197,123.2059,122.8055,122.9212,9747.0
2020-05-22 15:25:00,138.19,138.19,138.05,138.15,5223.0,122.9479,122.9479,122.8233,122.9123,5223.0
2020-05-22 15:30:00,138.16,138.34,138.07,138.34,18845.0,122.9212,123.0813,122.8411,123.0813,18845.0
2020-05-22 15:35:00,138.32,138.38,138.22,138.31,9037.0,123.0635,123.1169,122.9746,123.0546,9037.0
2020-05-22 15:40:00,138.31,138.47,138.24,138.47,18096.0,123.0546,123.197,122.9924,123.197,18096.0
2020-05-22 15:45:00,138.5,138.61,138.46,138.56,9821.0,123.2237,123.3215,123.1881,123.2771,9821.0
2020-05-22 15:50:00,138.58,138.58,138.42,138.5,14893.0,123.2949,123.2949,123.1525,123.2237,14893.0
2020-05-22 15:55:00,138.5,138.74,138.26,138.62,46452.0,123.2237,123.4372,123.0102,123.3304,46452.0
2020-05-26 09:30:00,143.08,143.81,142.56,143.4,46988.0,127.2985,127.948,126.8359,127.5832,46988.0
2020-05-26 09:35:00,143.54,143.97,143.14,143.39,22048.0,127.7078,128.0903,127.3519,127.5743,22048.0
2020-05-26 09:40:00,143.39,144.0,143.26,143.5,18757.0,127.5743,128.117,127.4587,127.6722,18757.0
2020-05-26 09:45:00,143.47,143.86,143.12,143.78,15271.0,127.6455,127.9925,127.3341,127.9213,15271.0
2020-05-26 09:50:00,143.76,143.83,143.53,143.69,10468.0,127.9035,127.9658,127.6989,127.8412,10468.0
2020-05-26 09:55:00,143.58,143.79,143.58,143.73,12139.0,127.7434,127.9302,127.7434,127.8768,12139.0
2020-05-26 10:00:00,143.72,143.91,143.6,143.72,20835.0,127.8679,128.037,127.7612,127.8679,20835.0
2020-05-26 10:05:00,143.74,143.74,143.12,143.23,4692.0,127.8857,127.8857,127.3341,127.432,4692.0
2020-05-26 10:10:00,143.21,143.22,142.95,143.09,5186.0,127.4142,127.4231,127.1829,127.3074,5186.0
2020-05-26 10:15:00,143.15,143.5,143.15,143.39,8038.0,127.3608,127.6722,127.3608,127.5743,8038.0
2020-05-26 10:20:00,143.38,143.46,143.21,143.27,6040.0,127.5654,127.6366,127.4142,127.4676,6040.0
2020-05-26 10:25:00,143.44,143.69,143.23,143.62,5526.0,127.6188,127.8412,127.432,127.779,5526.0
2020-05-26 10:30:00,143.81,143.96,143.74,143.93,5031.0,127.948,128.0814,127.8857,128.0548,5031.0
2020-05-26 10:35:00,143.96,144.14,143.73,143.81,11403.0,128.0814,128.2416,127.8768,127.948,11403.0
2020-05-26 10:40:00,143.86,144.39,143.86,144.35,15334.0,127.9925,128.464,127.9925,128.4284,15334.0
2020-05-26 10:45:00,144.31,144.55,144.31,144.37,19296.0,128.3928,128.6064,128.3928,128.4462,19296.0
2020-05-26 10:50:00,144.35,144.73,144.34,144.67,6652.0,128.4284,128.7665,128.4195,128.7131,6652.0
2020-05-26 10:55:00,144.73,144.96,144.64,144.83,28452.0,128.7665,128.9712,128.6864,128.8555,28452.0
2020-05-26 11:00:00,144.82,144.97,144.8,144.95,18446.0,128.8466,128.98,128.8288,128.9623,18446.0
2020-05-26 11:05:00,144.95,145.21,144.88,144.89,15494.0,128.9623,129.1936,128.9,128.9089,15494.0
2020-05-26 11:10:00,144.89,145.2,144.83,145.07,10737.0,128.9089,129.1847,128.8555,129.069,10737.0
2020-05-26 11:15:00,145.08,145.32,145.0,145.31,14419.0,129.0779,129.2914,129.0067,129.2825,14419.0
2020-05-26 11:20:00,145.32,145.39,144.78,144.81,17422.0,129.2914,129.3537,128.811,128.8377,17422.0
2020-05-26 11:25:00,144.75,144.9,144.56,144.76,21079.0,128.7843,128.9178,128.6153,128.7932,21079.0
2020-05-26 11:30:00,144.77,144.77,144.56,144.56,12687.0,128.8021,128.8021,128.6153,128.6153,12687.0
2020-05-26 11:35:00,144.53,144.61,144.38,144.56,8275.0,128.5886,128.6598,128.4551,128.6153,8275.0
2020-05-26 11:40:00,144.53,144.57,144.43,144.46,10874.0,128.5886,128.6242,128.4996,128.5263,10874.0
2020-05-26 11:45:00,144.44,144.68,144.44,144.6,11612.0,128.5085,128.722,128.5085,128.6509,11612.0
2020-05-26 11:50:00,144.68,144.74,144.54,144.62,7886.0,128.722,128.7754,128.5975,128.6687,7886.0
2020-05-26 11:55:00,144.58,144.75,144.47,144.7,11371.0,128.6331,128.7843,128.5352,128.7398,11371.0
2020-05-26 12:00:00,144.72,144.78,144.57,144.65,9008.0,128.7576,128.811,128.6242,128.6953,9008.0
2020-05-26 12:05:00,144.68,144.93,144.67,144.93,6587.0,128.722,128.9445,128.7131,128.9445,6587.0
2020-05-26 12:10:00,144.91,145.07,144.91,145.05,5551.0,128.9267,129.069,128.9267,129.0512,5551.0
2020-05-26 12:15:00,145.04,145.11,144.87,144.9,6453.0,129.0423,129.1046,128.8911,128.9178,6453.0
2020-05-26 12:20:00,144.89,144.92,144.66,144.79,7064.0,128.9089,128.9356,128.7042,128.8199,7064.0
2020-05-26 12:25:00,144.75,144.89,144.69,144.82,4164.0,128.7843,128.9089,128.7309,128.8466,4164.0
2020-05-26 12:30:00,144.84,144.94,144.78,144.79,6277.0,128.8644,128.9534,128.811,128.8199,6277.0
2020-05-26 12:35:00,144.73,144.87,144.67,144.87,3849.0,128.7665,128.8911,128.7131,128.8911,3849.0
2020-05-26 12:40:00,144.88,145.22,144.86,145.17,16473.0,128.9,129.2025,128.8822,129.158,16473.0
2020-05-26 12:45:00,145.21,145.26,145.1,145.12,33354.0,129.1936,129.2381,129.0957,129.1135,33354.0
2020-05-26 12:50:00,145.14,145.15,144.9,145.03,12892.0,129.1313,129.1402,128.9178,129.0334,12892.0
2020-05-26 12:55:00,145.06,145.13,144.99,145.13,5538.0,129.0601,129.1224,128.9978,129.1224,5538.0
2020-05-26 13:00:00,145.12,145.37,145.06,145.35,6726.0,129.1135,129.3359,129.0601,129.3181,6726.0
2020-05-26 13:05:00,145.38,145.4,145.18,145.24,11723.0,129.3448,129.3626,129.1669,129.2203,11723.0
2020-05-26 13:10:00,145.26,145.55,145.15,145.55,6916.0,129.2381,129.4961,129.1402,129.4961,6916.0
2020-05-26 13:15:00,145.63,145.68,145.54,145.64,6852.0,129.5673,129.6117,129.4872,129.5761,6852.0
2020-05-26 13:20:00,145.62,145.79,145.62,145.68,33486.0,129.5584,129.7096,129.5584,129.6117,33486.0
2020-05-26 13:25:00,145.64,145.76,145.63,145.63,6307.0,129.5761,129.6829,129.5673,129.5673,6307.0
2020-05-26 13:30:00,145.66,145.66,145.45,145.47,4764.0,129.5939,129.5939,129.4071,129.4249,4764.0
2020-05-26 13:35:00,145.5,145.63,145.39,145.61,2570.0,129.4516,129.5673,129.3537,129.5495,2570.0
2020-05-26 13:40:00,145.59,145.61,145.49,145.53,14240.0,129.5317,129.5495,129.4427,129.4783,14240.0
2020-05-26 13:45:00,145.52,145.62,145.42,145.54,32837.0,129.4694,129.5584,129.3804,129.4872,32837.0
2020-05-26 13:50:00,145.55,145.7,145.54,145.65,4465.0,129.4961,129.6295,129.4872,129.585,4465.0
2020-05-26 13:55:00,145.62,145.72,145.58,145.59,6188.0,129.5584,129.6473,129.5228,129.5317,6188.0
2020-05-26 14:00:00,145.6,145.7,145.5,145.64,8226.0,129.5406,129.6295,129.4516,129.5761,8226.0
2020-05-26 14:05:00,145.68,145.68,145.35,145.35,4071.0,129.6117,129.6117,129.3181,129.3181,4071.0
2020-05-26 14:10:00,145.41,145.42,145.16,145.19,3403.0,129.3715,129.3804,129.1491,129.1758,3403.0
2020-05-26 14:15:00,145.21,145.3,145.15,145.27,6968.0,129.1936,129.2737,129.1402,129.247,6968.0
2020-05-26 14:20:00,145.28,145.28,144.98,144.98,8069.0,129.2559,129.2559,128.9889,128.9889,8069.0
2020-05-26 14:25:00,145.0,145.12,144.94,145.05,15507.0,129.0067,129.1135,128.9534,129.0512,15507.0
2020-05-26 14:30:00,145.05,145.31,145.01,145.07,7517.0,129.0512,129.2825,129.0156,129.069,7517.0
2020-05-26 14:35:00,145.11,145.3,145.08,145.3,7983.0,129.1046,129.2737,129.0779,129.2737,7983.0
2020-05-26 14:40:00,145.29,145.36,145.14,145.28,6923.0,129.2648,129.327,129.1313,129.2559,6923.0
2020-05-26 14:45:00,145.25,145.31,145.14,145.21,5976.0,129.2292,129.2825,129.1313,129.1936,5976.0
2020-05-26 14:50:00,145.19,145.32,145.17,145.17,5922.0,129.1758,129.2914,129.158,129.158,5922.0
2020-05-26 14:55:00,145.19,145.41,145.19,145.36,8661.0,129.1758,129.3715,129.1758,129.327,8661.0
2020-05-26 15:00:00,145.32,145.35,145.14,145.15,6358.0,129.2914,129.3181,129.1313,129.1402,6358.0
2020-05-26 15:05:00,145.18,145.32,145.15,145.28,6746.0,129.1669,129.2914,129.1402,129.2559,6746.0
2020-05-26 15:10:00,145.31,145.67,145.31,145.63,13191.0,129.2825,129.6028,129.2825,129.5673,13191.0
2020-05-26 15:15:00,145.64,145.77,145.56,145.74,6460.0,129.5761,129.6918,129.505,129.6651,6460.0
2020-05-26 15:20:00,145.75,146.03,145.69,145.99,11952.0,129.674,129.9231,129.6206,129.8875,11952.0
2020-05-26 15:25:00,146.05,146.05,145.75,145.77,7380.0,129.9409,129.9409,129.674,129.6918,7380.0
2020-05-26 15:30:00,145.74,145.79,144.95,145.14,27476.0,129.6651,129.7096,128.9623,129.1313,27476.0
2020-05-26 15:35:00,145.18,145.43,144.98,145.29,18706.0,129.1669,129.3893,128.9889,129.2648,18706.0
2020-05-26 15:40:00,145.25,145.25,144.61,144.69,19511.0,129.2292,129.2292,128.6598,128.7309,19511.0
2020-05-26 15:45:00,144.71,144.79,144.58,144.6,18059.0,128.7487,128.8199,128.6331,128.6509,18059.0
2020-05-26 15:50:00,144.64,144.7,144.24,144.45,44284.0,128.6864,128.7398,128.3306,128.5174,44284.0
2020-05-26 15:55:00,144.49,144.82,144.37,144.66,119683.0,128.553,128.8466,128.4462,128.7042,119683.0
2020-05-27 09:30:00,149.23,149.71,148.6,149.71,42790.0,132.7702,133.1972,132.2097,133.1972,42790.0
2020-05-27 09:35:00,149.6,150.33,149.36,150.28,21240.0,133.0994,133.7488,132.8858,133.7044,21240.0
2020-05-27 09:40:00,150.09,150.28,149.86,150.14,31994.0,133.5353,133.7044,133.3307,133.5798,31994.0
2020-05-27 09:45:00,150.21,150.35,149.65,149.87,36226.0,133.6421,133.7666,133.1439,133.3396,36226.0
2020-05-27 09:50:00,149.71,149.78,148.85,148.85,32199.0,133.1972,133.2595,132.4321,132.4321,32199.0
2020-05-27 09:55:00,148.82,149.09,148.6,148.96,22922.0,132.4054,132.6456,132.2097,132.53,22922.0
2020-05-27 10:00:00,148.98,148.98,148.14,148.34,9209.0,132.5478,132.5478,131.8004,131.9783,9209.0
2020-05-27 10:05:00,148.21,148.92,148.2,148.89,52666.0,131.8627,132.4944,131.8538,132.4677,52666.0
2020-05-27 10:10:00,148.88,148.9,148.45,148.7,10397.0,132.4588,132.4766,132.0762,132.2986,10397.0
2020-05-27 10:15:00,148.72,148.85,148.25,148.77,6743.0,132.3164,132.4321,131.8983,132.3609,6743.0
2020-05-27 10:20:00,148.74,148.74,148.29,148.4,5414.0,132.3342,132.3342,131.9339,132.0317,5414.0
2020-05-27 10:25:00,148.33,148.72,148.32,148.48,4422.0,131.9694,132.3164,131.9605,132.1029,4422.0
2020-05-27 10:30:00,148.58,148.58,147.96,148.1,15093.0,132.1919,132.1919,131.6403,131.7648,15093.0
2020-05-27 10:35:00,148.01,148.49,147.95,148.36,21184.0,131.6847,132.1118,131.6314,131.9961,21184.0
2020-05-27 10:40:00,148.33,148.35,148.06,148.32,17348.0,131.9694,131.9872,131.7292,131.9605,17348.0
2020-05-27 10:45:00,148.29,148.35,147.51,147.51,13505.0,131.9339,131.9872,131.2399,131.2399,13505.0
2020-05-27 10:50:00,147.65,148.26,147.58,148.13,17042.0,131.3644,131.9072,131.3022,131.7915,17042.0
2020-05-27 10:55:00,148.04,148.51,147.7,148.51,7818.0,131.7114,132.1296,131.4089,132.1296,7818.0
2020-05-27 11:00:00,148.55,148.92,148.51,148.75,25565.0,132.1652,132.4944,132.1296,132.3431,25565.0
2020-05-27 11:05:00,148.75,149.12,148.59,148.83,16181.0,132.3431,132.6723,132.2008,132.4143,16181.0
2020-05-27 11:10:00,148.95,148.97,148.47,148.5,9654.0,132.5211,132.5389,132.094,132.1207,9654.0
2020-05-27 11:15:00,148.45,148.55,148.17,148.55,11786.0,132.0762,132.1652,131.8271,132.1652,11786.0
2020-05-27 11:20:00,148.39,148.42,147.87,147.91,14300.0,132.0228,132.0495,131.5602,131.5958,14300.0
2020-05-27 11:25:00,147.99,148.38,147.85,148.38,7476.0,131.6669,132.0139,131.5424,132.0139,7476.0
2020-05-27 11:30:00,148.42,148.59,148.27,148.58,5727.0,132.0495,132.2008,131.9161,132.1919,5727.0
2020-05-27 11:35:00,148.55,148.75,147.94,148.66,30652.0,132.1652,132.3431,131.6225,132.263,30652.0
2020-05-27 11:40:00,148.58,148.84,148.55,148.78,34298.0,132.1919,132.4232,132.1652,132.3698,34298.0
2020-05-27 11:45:00,148.73,149.22,148.73,148.9,53528.0,132.3253,132.7613,132.3253,132.4766,53528.0
2020-05-27 11:50:00,148.9,148.99,148.77,148.91,11521.0,132.4766,132.5566,132.3609,132.4855,11521.0
2020-05-27 11:55:00,148.88,149.17,148.79,149.15,8943.0,132.4588,132.7168,132.3787,132.699,8943.0
2020-05-27 12:00:00,149.13,149.35,148.95,149.01,17087.0,132.6812,132.8769,132.5211,132.5744,17087.0
2020-05-27 12:05:00,149.03,149.14,148.84,149.03,16425.0,132.5922,132.6901,132.4232,132.5922,16425.0
2020-05-27 12:10:00,149.03,149.2,148.93,149.09,13762.0,132.5922,132.7435,132.5033,132.6456,13762.0
2020-05-27 12:15:00,149.1,149.19,149.03,149.13,16563.0,132.6545,132.7346,132.5922,132.6812,16563.0
2020-05-27 12:20:00,149.14,149.23,149.03,149.14,14371.0,132.6901,132.7702,132.5922,132.6901,14371.0
2020-05-27 12:25:00,149.16,149.36,149.1,149.22,31235.0,132.7079,132.8858,132.6545,132.7613,31235.0
2020-05-27 12:30:00,149.12,149.12,148.84,148.99,7993.0,132.6723,132.6723,132.4232,132.5566,7993.0
2020-05-27 12:35:00,149.02,149.41,148.95,149.19,17685.0,132.5833,132.9303,132.5211,132.7346,17685.0
2020-05-27 12:40:00,149.19,149.58,149.15,149.49,13610.0,132.7346,133.0816,132.699,133.0015,13610.0
2020-05-27 12:45:00,149.54,149.63,149.45,149.55,8474.0,133.046,133.1261,132.9659,133.0549,8474.0
2020-05-27 12:50:00,149.52,149.76,149.48,149.67,10186.0,133.0282,133.2417,132.9926,133.1616,10186.0
2020-05-27 12:55:00,149.66,149.73,149.57,149.73,20338.0,133.1527,133.215,133.0727,133.215,20338.0
2020-05-27 13:00:00,149.67,149.69,149.29,149.5,10784.0,133.1616,133.1794,132.8236,133.0104,10784.0
2020-05-27 13:05:00,149.51,149.62,149.4,149.52,4440.0,133.0193,133.1172,132.9214,133.0282,4440.0
2020-05-27 13:10:00,149.53,149.54,149.32,149.43,5110.0,133.0371,133.046,132.8503,132.9481,5110.0
2020-05-27 13:15:00,149.43,149.48,149.22,149.33,3520.0,132.9481,132.9926,132.7613,132.8591,3520.0
2020-05-27 13:20:00,149.38,149.49,149.38,149.48,3586.0,132.9036,133.0015,132.9036,132.9926,3586.0
2020-05-27 13:25:00,149.47,149.5,149.07,149.07,9216.0,132.9837,133.0104,132.6278,132.6278,9216.0
2020-05-27 13:30:00,149.15,149.19,148.96,149.1,7178.0,132.699,132.7346,132.53,132.6545,7178.0
2020-05-27 13:35:00,149.11,149.38,149.01,149.38,5853.0,132.6634,132.9036,132.5744,132.9036,5853.0
2020-05-27 13:40:00,149.45,149.5,149.27,149.49,8171.0,132.9659,133.0104,132.8058,133.0015,8171.0
2020-05-27 13:45:00,149.46,149.51,149.24,149.4,14088.0,132.9748,133.0193,132.7791,132.9214,14088.0
2020-05-27 13:50:00,149.41,149.62,149.35,149.43,7683.0,132.9303,133.1172,132.8769,132.9481,7683.0
2020-05-27 13:55:00,149.48,149.56,149.43,149.46,12006.0,132.9926,133.0638,132.9481,132.9748,12006.0
2020-05-27 14:00:00,149.47,150.2,149.47,150.2,25668.0,132.9837,133.6332,132.9837,133.6332,25668.0
2020-05-27 14:05:00,150.23,150.3,150.1,150.25,17426.0,133.6599,133.7222,133.5442,133.6777,17426.0
2020-05-27 14:10:00,150.22,150.32,150.08,150.22,13205.0,133.651,133.74,133.5264,133.651,13205.0
2020-05-27 14:15:00,150.23,150.32,150.16,150.21,9314.0,133.6599,133.74,133.5976,133.6421,9314.0
2020-05-27 14:20:00,150.23,150.27,149.88,149.9,11627.0,133.6599,133.6955,133.3485,133.3663,11627.0
2020-05-27 14:25:00,149.91,150.01,149.72,149.72,7904.0,133.3752,133.4641,133.2061,133.2061,7904.0
2020-05-27 14:30:00,149.73,149.73,149.31,149.35,8304.0,133.215,133.215,132.8414,132.8769,8304.0
2020-05-27 14:35:00,149.31,149.31,149.07,149.07,6659.0,132.8414,132.8414,132.6278,132.6278,6659.0
2020-05-27 14:40:00,149.09,149.17,148.99,149.11,10811.0,132.6456,132.7168,132.5566,132.6634,10811.0
2020-05-27 14:45:00,149.09,149.23,148.99,149.2,12717.0,132.6456,132.7702,132.5566,132.7435,12717.0
2020-05-27 14:50:00,149.23,149.48,149.15,149.35,10902.0,132.7702,132.9926,132.699,132.8769,10902.0
2020-05-27 14:55:00,149.38,149.41,149.23,149.32,10234.0,132.9036,132.9303,132.7702,132.8503,10234.0
2020-05-27 15:00:00,149.26,149.37,149.17,149.23,11471.0,132.7969,132.8947,132.7168,132.7702,11471.0
2020-05-27 15:05:00,149.2,149.2,148.97,149.05,7685.0,132.7435,132.7435,132.5389,132.61,7685.0
2020-05-27 15:10:00,149.07,149.3,149.0,149.28,13700.0,132.6278,132.8325,132.5655,132.8147,13700.0
2020-05-27 15:15:00,149.23,149.28,149.0,149.21,9294.0,132.7702,132.8147,132.5655,132.7524,9294.0
2020-05-27 15:20:00,149.21,149.36,149.15,149.35,9599.0,132.7524,132.8858,132.699,132.8769,9599.0
2020-05-27 15:25:00,149.33,149.59,149.27,149.59,21909.0,132.8591,133.0905,132.8058,133.0905,21909.0
2020-05-27 15:30:00,149.54,149.85,149.44,149.77,12153.0,133.046,133.3218,132.957,133.2506,12153.0
2020-05-27 15:35:00,149.85,149.95,149.72,149.89,19806.0,133.3218,133.4108,133.2061,133.3574,19806.0
2020-05-27 15:40:00,149.83,149.98,149.81,149.86,26948.0,133.304,133.4375,133.2862,133.3307,26948.0
2020-05-27 15:45:00,149.87,150.27,149.87,150.26,26578.0,133.3396,133.6955,133.3396,133.6866,26578.0
2020-05-27 15:50:00,150.28,150.57,150.24,150.35,53837.0,133.7044,133.9624,133.6688,133.7666,53837.0
2020-05-27 15:55:00,150.33,150.54,150.15,150.38,85139.0,133.7488,133.9357,133.5887,133.7933,85139.0
2020-05-28 09:30:00,152.17,152.45,151.08,151.15,42134.0,135.3859,135.635,134.4161,134.4784,42134.0
2020-05-28 09:35:00,151.19,151.44,149.43,149.48,24876.0,134.514,134.7364,132.9481,132.9926,24876.0
2020-05-28 09:40:00,149.5,149.99,148.83,149.72,19128.0,133.0104,133.4464,132.4143,133.2061,19128.0
2020-05-28 09:45:00,149.97,149.97,149.35,149.44,7860.0,133.4286,133.4286,132.8769,132.957,7860.0
2020-05-28 09:50:00,149.39,150.2,149.35,150.13,8708.0,132.9125,133.6332,132.8769,133.5709,8708.0
2020-05-28 09:55:00,149.96,150.27,149.79,150.06,5736.0,133.4197,133.6955,133.2684,133.5086,5736.0
2020-05-28 10:00:00,150.25,150.29,149.59,149.99,10226.0,133.6777,133.7133,133.0905,133.4464,10226.0
2020-05-28 10:05:00,150.02,150.37,149.91,149.98,9633.0,133.473,133.7844,133.3752,133.4375,9633.0
2020-05-28 10:10:00,150.03,150.64,149.96,150.2,9127.0,133.4819,134.0247,133.4197,133.6332,9127.0
2020-05-28 10:15:00,150.06,150.06,149.39,149.49,5491.0,133.5086,133.5086,132.9125,133.0015,5491.0
2020-05-28 10:20:00,149.4,149.82,149.4,149.69,8893.0,132.9214,133.2951,132.9214,133.1794,8893.0
2020-05-28 10:25:00,149.7,149.92,149.61,149.73,6030.0,133.1883,133.3841,133.1083,133.215,6030.0
2020-05-28 10:30:00,149.72,149.72,149.27,149.48,7775.0,133.2061,133.2061,132.8058,132.9926,7775.0
2020-05-28 10:35:00,149.52,149.71,149.41,149.69,5131.0,133.0282,133.1972,132.9303,133.1794,5131.0
2020-05-28 10:40:00,149.63,149.97,149.59,149.93,8886.0,133.1261,133.4286,133.0905,133.393,8886.0
2020-05-28 10:45:00,149.94,150.16,149.85,150.05,18573.0,133.4019,133.5976,133.3218,133.4997,18573.0
2020-05-28 10:50:00,150.05,150.34,149.85,150.33,5734.0,133.4997,133.7577,133.3218,133.7488,5734.0
2020-05-28 10:55:00,150.36,150.52,150.27,150.38,7850.0,133.7755,133.9179,133.6955,133.7933,7850.0
2020-05-28 11:00:00,150.42,150.42,150.21,150.32,12627.0,133.8289,133.8289,133.6421,133.74,12627.0
2020-05-28 11:05:00,150.36,150.52,150.21,150.3,12447.0,133.7755,133.9179,133.6421,133.7222,12447.0
2020-05-28 11:10:00,150.26,150.57,150.2,150.54,31872.0,133.6866,133.9624,133.6332,133.9357,31872.0
2020-05-28 11:15:00,150.56,150.75,150.48,150.54,5308.0,133.9535,134.1225,133.8823,133.9357,5308.0
2020-05-28 11:20:00,150.43,150.46,150.25,150.39,12638.0,133.8378,133.8645,133.6777,133.8022,12638.0
2020-05-28 11:25:00,150.44,150.56,150.23,150.49,13421.0,133.8467,133.9535,133.6599,133.8912,13421.0
2020-05-28 11:30:00,150.45,150.55,150.18,150.18,11970.0,133.8556,133.9446,133.6154,133.6154,11970.0
2020-05-28 11:35:00,150.18,150.34,150.1,150.28,13740.0,133.6154,133.7577,133.5442,133.7044,13740.0
2020-05-28 11:40:00,150.27,150.53,150.17,150.25,16355.0,133.6955,133.9268,133.6065,133.6777,16355.0
2020-05-28 11:45:00,150.25,150.41,150.12,150.4,17617.0,133.6777,133.82,133.562,133.8111,17617.0
2020-05-28 11:50:00,150.38,150.39,150.2,150.3,4616.0,133.7933,133.8022,133.6332,133.7222,4616.0
2020-05-28 11:55:00,150.24,150.32,150.2,150.24,10993.0,133.6688,133.74,133.6332,133.6688,10993.0
2020-05-28 12:00:00,150.21,150.21,149.96,150.04,15055.0,133.6421,133.6421,133.4197,133.4908,15055.0
2020-05-28 12:05:00,150.02,150.19,149.93,150.12,18303.0,133.473,133.6243,133.393,133.562,18303.0
2020-05-28 12:10:00,150.13,150.25,150.05,150.05,4896.0,133.5709,133.6777,133.4997,133.4997,4896.0
2020-05-28 12:15:00,150.05,150.06,149.82,149.83,6734.0,133.4997,133.5086,133.2951,133.304,6734.0
2020-05-28 12:20:00,149.83,150.04,149.75,150.02,11262.0,133.304,133.4908,133.2328,133.473,11262.0
2020-05-28 12:25:00,150.08,150.11,149.84,149.88,4200.0,133.5264,133.5531,133.3129,133.3485,4200.0
2020-05-28 12:30:00,149.88,149.91,149.61,149.68,4622.0,133.3485,133.3752,133.1083,133.1705,4622.0
2020-05-28 12:35:00,149.67,150.01,149.67,149.95,5857.0,133.1616,133.4641,133.1616,133.4108,5857.0
2020-05-28 12:40:00,149.94,149.98,149.85,149.86,7265.0,133.4019,133.4375,133.3218,133.3307,7265.0
2020-05-28 12:45:00,149.84,149.93,149.76,149.91,4554.0,133.3129,133.393,133.2417,133.3752,4554.0
2020-05-28 12:50:00,149.87,149.93,149.75,149.85,6281.0,133.3396,133.393,133.2328,133.3218,6281.0
2020-05-28 12:55:00,149.9,149.92,149.79,149.85,3576.0,133.3663,133.3841,133.2684,133.3218,3576.0
2020-05-28 13:00:00,149.86,149.97,149.8,149.8,7323.0,133.3307,133.4286,133.2773,133.2773,7323.0
2020-05-28 13:05:00,149.8,149.85,149.7,149.8,6285.0,133.2773,133.3218,133.1883,133.2773,6285.0
2020-05-28 13:10:00,149.77,149.86,149.65,149.74,8601.0,133.2506,133.3307,133.1439,133.2239,8601.0
2020-05-28 13:15:00,149.74,149.82,149.47,149.51,7673.0,133.2239,133.2951,132.9837,133.0193,7673.0
2020-05-28 13:20:00,149.5,149.55,149.38,149.5,9417.0,133.0104,133.0549,132.9036,133.0104,9417.0
2020-05-28 13:25:00,149.52,149.68,149.4,149.64,11912.0,133.0282,133.1705,132.9214,133.135,11912.0
2020-05-28 13:30:00,149.63,149.63,149.5,149.59,11550.0,133.1261,133.1261,133.0104,133.0905,11550.0
2020-05-28 13:35:00,149.53,149.64,149.5,149.54,9160.0,133.0371,133.135,133.0104,133.046,9160.0
2020-05-28 13:40:00,149.53,149.57,149.5,149.52,6402.0,133.0371,133.0727,133.0104,133.0282,6402.0
2020-05-28 13:45:00,149.55,149.55,149.18,149.22,9085.0,133.0549,133.0549,132.7257,132.7613,9085.0
2020-05-28 13:50:00,149.19,149.49,149.06,149.49,12404.0,132.7346,133.0015,132.6189,133.0015,12404.0
2020-05-28 13:55:00,149.51,149.72,149.44,149.53,11957.0,133.0193,133.2061,132.957,133.0371,11957.0
2020-05-28 14:00:00,149.59,149.99,149.56,149.86,19385.0,133.0905,133.4464,133.0638,133.3307,19385.0
2020-05-28 14:05:00,149.82,150.15,149.82,150.04,7611.0,133.2951,133.5887,133.2951,133.4908,7611.0
2020-05-28 14:10:00,150.0,150.32,150.0,150.32,8283.0,133.4552,133.74,133.4552,133.74,8283.0
2020-05-28 14:15:00,150.27,150.44,150.26,150.31,6980.0,133.6955,133.8467,133.6866,133.7311,6980.0
2020-05-28 14:20:00,150.31,150.61,150.31,150.51,10405.0,133.7311,133.998,133.7311,133.909,10405.0
2020-05-28 14:25:00,150.5,150.5,150.28,150.28,9251.0,133.9001,133.9001,133.7044,133.7044,9251.0
2020-05-28 14:30:00,150.31,150.58,150.31,150.55,8981.0,133.7311,133.9713,133.7311,133.9446,8981.0
2020-05-28 14:35:00,150.53,150.62,150.35,150.35,10558.0,133.9268,134.0069,133.7666,133.7666,10558.0
2020-05-28 14:40:00,150.37,150.41,150.21,150.41,14096.0,133.7844,133.82,133.6421,133.82,14096.0
2020-05-28 14:45:00,150.4,150.86,150.36,150.76,38258.0,133.8111,134.2204,133.7755,134.1314,38258.0
2020-05-28 14:50:00,150.86,151.03,150.6,150.61,7340.0,134.2204,134.3716,133.9891,133.998,7340.0
2020-05-28 14:55:00,150.56,150.7,150.5,150.66,5654.0,133.9535,134.078,133.9001,134.0425,5654.0
2020-05-28 15:00:00,150.62,150.73,150.52,150.72,7293.0,134.0069,134.1047,133.9179,134.0958,7293.0
2020-05-28 15:05:00,150.73,150.73,150.57,150.6,8544.0,134.1047,134.1047,133.9624,133.9891,8544.0
2020-05-28 15:10:00,150.57,150.73,150.51,150.7,9813.0,133.9624,134.1047,133.909,134.078,9813.0
2020-05-28 15:15:00,150.68,150.76,150.04,150.1,16668.0,134.0602,134.1314,133.4908,133.5442,16668.0
2020-05-28 15:20:00,150.09,150.12,149.77,149.78,11538.0,133.5353,133.562,133.2506,133.2595,11538.0
2020-05-28 15:25:00,149.72,149.85,149.53,149.55,12091.0,133.2061,133.3218,133.0371,133.0549,12091.0
2020-05-28 15:30:00,149.51,149.67,149.15,149.31,13377.0,133.0193,133.1616,132.699,132.8414,13377.0
2020-05-28 15:35:00,149.31,149.4,149.18,149.18,12732.0,132.8414,132.9214,132.7257,132.7257,12732.0
2020-05-28 15:40:00,149.12,149.17,148.58,148.64,37788.0,132.6723,132.7168,132.1919,132.2453,37788.0
2020-05-28 15:45:00,148.66,148.78,148.17,148.21,34548.0,132.263,132.3698,131.8271,131.8627,34548.0
2020-05-28 15:50:00,148.16,148.49,148.03,148.22,44597.0,131.8182,132.1118,131.7025,131.8716,44597.0
2020-05-28 15:55:00,148.3,148.82,148.3,148.54,45382.0,131.9428,132.4054,131.9428,132.1563,45382.0
2020-05-29 09:30:00,147.24,147.83,146.48,146.84,34770.0,130.9997,131.5246,130.3235,130.6438,34770.0
2020-05-29 09:35:00,146.5,146.7,146.27,146.39,9073.0,130.3413,130.5192,130.1367,130.2434,9073.0
2020-05-29 09:40:00,146.34,146.41,145.62,146.41,14521.0,130.1989,130.2612,129.5584,130.2612,14521.0
2020-05-29 09:45:00,146.31,146.7,146.23,146.3,5979.0,130.1722,130.5192,130.1011,130.1634,5979.0
2020-05-29 09:50:00,146.27,146.46,146.19,146.33,2777.0,130.1367,130.3057,130.0655,130.19,2777.0
2020-05-29 09:55:00,146.3,146.42,145.71,145.9,4021.0,130.1634,130.2701,129.6384,129.8075,4021.0
2020-05-29 10:00:00,145.83,146.17,145.83,145.96,3231.0,129.7452,130.0477,129.7452,129.8609,3231.0
2020-05-29 10:05:00,146.02,146.2,145.78,146.02,4950.0,129.9142,130.0744,129.7007,129.9142,4950.0
2020-05-29 10:10:00,146.02,146.74,145.96,146.73,6573.0,129.9142,130.5548,129.8609,130.5459,6573.0
2020-05-29 10:15:00,146.61,146.91,146.61,146.82,6667.0,130.4392,130.7061,130.4392,130.626,6667.0
2020-05-29 10:20:00,146.86,147.3,146.76,146.77,6756.0,130.6616,131.0531,130.5726,130.5815,6756.0
2020-05-29 10:25:00,146.68,146.69,146.11,146.28,5700.0,130.5014,130.5103,129.9943,130.1456,5700.0
2020-05-29 10:30:00,146.32,146.62,146.16,146.18,4503.0,130.1811,130.4481,130.0388,130.0566,4503.0
2020-05-29 10:35:00,146.05,146.07,145.71,145.79,7637.0,129.9409,129.9587,129.6384,129.7096,7637.0
2020-05-29 10:40:00,145.71,145.99,145.68,145.85,7719.0,129.6384,129.8875,129.6117,129.763,7719.0
2020-05-29 10:45:00,145.87,145.89,145.5,145.58,4246.0,129.7808,129.7986,129.4516,129.5228,4246.0
2020-05-29 10:50:00,145.64,145.67,145.33,145.4,6074.0,129.5761,129.6028,129.3003,129.3626,6074.0
2020-05-29 10:55:00,145.32,145.42,145.25,145.33,10833.0,129.2914,129.3804,129.2292,129.3003,10833.0
2020-05-29 11:00:00,145.31,145.51,145.3,145.46,11016.0,129.2825,129.4605,129.2737,129.416,11016.0
2020-05-29 11:05:00,145.5,145.71,145.5,145.64,3882.0,129.4516,129.6384,129.4516,129.5761,3882.0
2020-05-29 11:10:00,145.67,146.15,145.62,146.1,3957.0,129.6028,130.0299,129.5584,129.9854,3957.0
2020-05-29 11:15:00,146.1,146.13,145.55,145.62,15744.0,129.9854,130.0121,129.4961,129.5584,15744.0
2020-05-29 11:20:00,145.62,145.76,145.53,145.56,6886.0,129.5584,129.6829,129.4783,129.505,6886.0
2020-05-29 11:25:00,145.54,145.8,145.45,145.5,11013.0,129.4872,129.7185,129.4071,129.4516,11013.0
2020-05-29 11:30:00,145.43,145.51,145.25,145.3,7271.0,129.3893,129.4605,129.2292,129.2737,7271.0
2020-05-29 11:35:00,145.36,145.55,145.26,145.29,4368.0,129.327,129.4961,129.2381,129.2648,4368.0
2020-05-29 11:40:00,145.32,145.33,145.06,145.08,7087.0,129.2914,129.3003,129.0601,129.0779,7087.0
2020-05-29 11:45:00,145.08,145.33,144.93,145.3,18015.0,129.0779,129.3003,128.9445,129.2737,18015.0
2020-05-29 11:50:00,145.3,145.54,145.3,145.46,5514.0,129.2737,129.4872,129.2737,129.416,5514.0
2020-05-29 11:55:00,145.43,145.45,145.23,145.23,5354.0,129.3893,129.4071,129.2114,129.2114,5354.0
2020-05-29 12:00:00,145.24,145.34,145.17,145.18,6510.0,129.2203,129.3092,129.158,129.1669,6510.0
2020-05-29 12:05:00,145.22,145.25,145.08,145.11,5400.0,129.2025,129.2292,129.0779,129.1046,5400.0
2020-05-29 12:10:00,145.16,145.24,145.02,145.02,4956.0,129.1491,129.2203,129.0245,129.0245,4956.0
2020-05-29 12:15:00,145.06,145.06,144.76,144.76,6962.0,129.0601,129.0601,128.7932,128.7932,6962.0
2020-05-29 12:20:00,144.74,144.8,144.68,144.8,6157.0,128.7754,128.8288,128.722,128.8288,6157.0
2020-05-29 12:25:00,144.75,144.81,144.65,144.71,9259.0,128.7843,128.8377,128.6953,128.7487,9259.0
2020-05-29 12:30:00,144.73,144.79,144.63,144.69,5650.0,128.7665,128.8199,128.6775,128.7309,5650.0
2020-05-29 12:35:00,144.73,145.27,144.73,145.27,5148.0,128.7665,129.247,128.7665,129.247,5148.0
2020-05-29 12:40:00,145.27,145.29,145.0,145.0,4729.0,129.247,129.2648,129.0067,129.0067,4729.0
2020-05-29 12:45:00,145.02,145.04,144.88,144.95,4282.0,129.0245,129.0423,128.9,128.9623,4282.0
2020-05-29 12:50:00,144.94,144.96,144.5,144.94,7265.0,128.9534,128.9712,128.5619,128.9534,7265.0
2020-05-29 12:55:00,144.89,145.78,144.84,145.68,9126.0,128.9089,129.7007,128.8644,129.6117,9126.0
2020-05-29 13:00:00,145.62,145.68,145.27,145.27,1600.0,129.5584,129.6117,129.247,129.247,1600.0
2020-05-29 13:05:00,145.29,145.32,145.18,145.24,1887.0,129.2648,129.2914,129.1669,129.2203,1887.0
2020-05-29 13:10:00,145.2,145.35,145.12,145.12,5830.0,129.1847,129.3181,129.1135,129.1135,5830.0
2020-05-29 13:15:00,145.14,145.18,144.95,144.97,6691.0,129.1313,129.1669,128.9623,128.98,6691.0
2020-05-29 13:20:00,144.97,145.01,144.9,144.92,4913.0,128.98,129.0156,128.9178,128.9356,4913.0
2020-05-29 13:25:00,144.89,144.89,144.67,144.69,15442.0,128.9089,128.9089,128.7131,128.7309,15442.0
2020-05-29 13:30:00,144.67,144.7,144.44,144.45,14806.0,128.7131,128.7398,128.5085,128.5174,14806.0
2020-05-29 13:35:00,144.4,144.54,144.38,144.4,6709.0,128.4729,128.5975,128.4551,128.4729,6709.0
2020-05-29 13:40:00,144.38,144.49,144.26,144.36,6041.0,128.4551,128.553,128.3484,128.4373,6041.0
2020-05-29 13:45:00,144.38,144.38,144.17,144.17,7474.0,128.4551,128.4551,128.2683,128.2683,7474.0
2020-05-29 13:50:00,144.15,144.17,143.87,144.0,15736.0,128.2505,128.2683,128.0014,128.117,15736.0
2020-05-29 13:55:00,144.06,144.15,143.8,144.02,22055.0,128.1704,128.2505,127.9391,128.1348,22055.0
2020-05-29 14:00:00,144.06,144.36,143.95,144.22,31510.0,128.1704,128.4373,128.0726,128.3128,31510.0
2020-05-29 14:05:00,144.14,144.76,144.07,144.73,34747.0,128.2416,128.7932,128.1793,128.7665,34747.0
2020-05-29 14:10:00,144.69,144.92,144.29,144.29,18512.0,128.7309,128.9356,128.3751,128.3751,18512.0
2020-05-29 14:15:00,144.31,144.55,144.19,144.47,63240.0,128.3928,128.6064,128.2861,128.5352,63240.0
2020-05-29 14:20:00,144.59,144.83,144.42,144.83,25047.0,128.642,128.8555,128.4907,128.8555,25047.0
2020-05-29 14:25:00,144.81,145.45,144.75,145.34,8979.0,128.8377,129.4071,128.7843,129.3092,8979.0
2020-05-29 14:30:00,145.38,145.8,145.29,145.62,7066.0,129.3448,129.7185,129.2648,129.5584,7066.0
2020-05-29 14:35:00,145.63,146.09,145.63,145.85,6110.0,129.5673,129.9765,129.5673,129.763,6110.0
2020-05-29 14:40:00,145.94,146.01,145.83,145.83,4460.0,129.8431,129.9053,129.7452,129.7452,4460.0
2020-05-29 14:45:00,145.89,145.89,145.5,145.5,8092.0,129.7986,129.7986,129.4516,129.4516,8092.0
2020-05-29 14:50:00,145.49,145.49,144.67,144.97,9560.0,129.4427,129.4427,128.7131,128.98,9560.0
2020-05-29 14:55:00,145.15,146.46,144.96,146.36,11881.0,129.1402,130.3057,128.9712,130.2167,11881.0
2020-05-29 15:00:00,146.52,147.31,146.49,147.22,9992.0,130.3591,131.062,130.3324,130.9819,9992.0
2020-05-29 15:05:00,147.11,147.16,146.83,147.06,8168.0,130.884,130.9285,130.6349,130.8395,8168.0
2020-05-29 15:10:00,147.0,147.29,146.75,146.83,5920.0,130.7861,131.0442,130.5637,130.6349,5920.0
2020-05-29 15:15:00,146.89,146.91,146.58,146.91,5829.0,130.6883,130.7061,130.4125,130.7061,5829.0
2020-05-29 15:20:00,146.85,147.11,146.75,147.11,5978.0,130.6527,130.884,130.5637,130.884,5978.0
2020-05-29 15:25:00,147.11,147.11,146.53,146.78,15263.0,130.884,130.884,130.368,130.5904,15263.0
2020-05-29 15:30:00,146.72,147.13,146.57,146.73,13577.0,130.537,130.9018,130.4036,130.5459,13577.0
2020-05-29 15:35:00,146.72,146.98,146.58,146.91,16449.0,130.537,130.7683,130.4125,130.7061,16449.0
2020-05-29 15:40:00,146.95,146.98,146.66,146.92,18997.0,130.7417,130.7683,130.4836,130.715,18997.0
2020-05-29 15:45:00,146.88,146.98,146.63,146.71,29753.0,130.6794,130.7683,130.457,130.5281,29753.0
2020-05-29 15:50:00,146.72,147.32,146.68,147.06,43339.0,130.537,131.0708,130.5014,130.8395,43339.0
2020-05-29 15:55:00,147.14,147.25,146.71,146.79,86583.0,130.9107,131.0086,130.5281,130.5993,86583.0
2020-06-01 09:30:00,146.75,147.72,146.48,147.44,33439.0,130.5637,131.4267,130.3235,131.1776,33439.0
2020-06-01 09:35:00,147.42,147.5,147.01,147.35,5169.0,131.1598,131.231,130.795,131.0975,5169.0
2020-06-01 09:40:00,147.48,147.92,147.46,147.84,8417.0,131.2132,131.6047,131.1954,131.5335,8417.0
2020-06-01 09:45:00,147.85,148.55,147.85,148.51,6500.0,131.5424,132.1652,131.5424,132.1296,6500.0
2020-06-01 09:50:00,148.65,148.8,148.24,148.27,5267.0,132.2542,132.3876,131.8894,131.9161,5267.0
2020-06-01 09:55:00,148.25,148.25,147.71,148.04,6411.0,131.8983,131.8983,131.4178,131.7114,6411.0
2020-06-01 10:00:00,147.99,148.47,147.92,147.96,5977.0,131.6669,132.094,131.6047,131.6403,5977.0
2020-06-01 10:05:00,147.96,148.17,147.82,147.85,8143.0,131.6403,131.8271,131.5157,131.5424,8143.0
2020-06-01 10:10:00,147.84,148.49,147.83,148.33,5226.0,131.5335,132.1118,131.5246,131.9694,5226.0
2020-06-01 10:15:00,148.34,148.4,148.08,148.22,8900.0,131.9783,132.0317,131.747,131.8716,8900.0
2020-06-01 10:20:00,148.22,148.5,148.18,148.48,7840.0,131.8716,132.1207,131.836,132.1029,7840.0
2020-06-01 10:25:00,148.5,148.75,148.22,148.4,8749.0,132.1207,132.3431,131.8716,132.0317,8749.0
2020-06-01 10:30:00,148.42,148.46,148.06,148.09,4228.0,132.0495,132.0851,131.7292,131.7559,4228.0
2020-06-01 10:35:00,148.0,148.08,147.81,147.88,11899.0,131.6758,131.747,131.5068,131.5691,11899.0
2020-06-01 10:40:00,147.85,148.1,147.76,148.09,4628.0,131.5424,131.7648,131.4623,131.7559,4628.0
2020-06-01 10:45:00,148.15,148.31,148.05,148.24,4264.0,131.8093,131.9517,131.7203,131.8894,4264.0
2020-06-01 10:50:00,148.25,148.25,147.87,147.98,7005.0,131.8983,131.8983,131.5602,131.6581,7005.0
2020-06-01 10:55:00,147.93,148.07,147.7,147.75,3751.0,131.6136,131.7381,131.4089,131.4534,3751.0
2020-06-01 11:00:00,147.71,147.71,147.25,147.25,4927.0,131.4178,131.4178,131.0086,131.0086,4927.0
2020-06-01 11:05:00,147.22,147.49,147.22,147.37,11057.0,130.9819,131.2221,130.9819,131.1153,11057.0
2020-06-01 11:10:00,147.4,147.44,147.22,147.44,7865.0,131.142,131.1776,130.9819,131.1776,7865.0
2020-06-01 11:15:00,147.36,147.84,147.35,147.78,7061.0,131.1064,131.5335,131.0975,131.4801,7061.0
2020-06-01 11:20:00,147.84,147.94,147.66,147.7,7249.0,131.5335,131.6225,131.3733,131.4089,7249.0
2020-06-01 11:25:00,147.64,147.64,147.39,147.49,4879.0,131.3556,131.3556,131.1331,131.2221,4879.0
2020-06-01 11:30:00,147.46,147.53,147.32,147.36,5041.0,131.1954,131.2577,131.0708,131.1064,5041.0
2020-06-01 11:35:00,147.37,147.45,147.23,147.33,6000.0,131.1153,131.1865,130.9908,131.0797,6000.0
2020-06-01 11:40:00,147.38,147.52,147.32,147.32,9021.0,131.1242,131.2488,131.0708,131.0708,9021.0
2020-06-01 11:45:00,147.3,147.49,147.19,147.47,4498.0,131.0531,131.2221,130.9552,131.2043,4498.0
2020-06-01 11:50:00,147.45,147.74,147.36,147.7,10166.0,131.1865,131.4445,131.1064,131.4089,10166.0
2020-06-01 11:55:00,147.69,147.76,147.54,147.57,10823.0,131.4,131.4623,131.2666,131.2933,10823.0
2020-06-01 12:00:00,147.52,147.55,147.25,147.43,3421.0,131.2488,131.2755,131.0086,131.1687,3421.0
2020-06-01 12:05:00,147.52,147.59,147.42,147.51,5290.0,131.2488,131.3111,131.1598,131.2399,5290.0
2020-06-01 12:10:00,147.52,147.66,147.51,147.62,2900.0,131.2488,131.3733,131.2399,131.3378,2900.0
2020-06-01 12:15:00,147.64,147.67,147.56,147.62,3108.0,131.3556,131.3822,131.2844,131.3378,3108.0
2020-06-01 12:20:00,147.61,147.68,147.57,147.63,2465.0,131.3289,131.3911,131.2933,131.3467,2465.0
2020-06-01 12:25:00,147.59,147.88,147.53,147.84,6938.0,131.3111,131.5691,131.2577,131.5335,6938.0
2020-06-01 12:30:00,147.89,148.14,147.89,148.05,4645.0,131.578,131.8004,131.578,131.7203,4645.0
2020-06-01 12:35:00,148.08,148.15,147.93,148.0,6026.0,131.747,131.8093,131.6136,131.6758,6026.0
2020-06-01 12:40:00,147.98,148.03,147.88,147.96,5516.0,131.6581,131.7025,131.5691,131.6403,5516.0
2020-06-01 12:45:00,147.94,148.07,147.92,148.06,6074.0,131.6225,131.7381,131.6047,131.7292,6074.0
2020-06-01 12:50:00,148.13,148.19,148.01,148.05,5500.0,131.7915,131.8449,131.6847,131.7203,5500.0
2020-06-01 12:55:00,148.04,148.08,147.85,147.85,9282.0,131.7114,131.747,131.5424,131.5424,9282.0
2020-06-01 13:00:00,147.96,148.26,147.96,148.12,7966.0,131.6403,131.9072,131.6403,131.7826,7966.0
2020-06-01 13:05:00,148.08,148.25,148.0,148.03,9314.0,131.747,131.8983,131.6758,131.7025,9314.0
2020-06-01 13:10:00,148.07,148.12,147.84,147.9,4673.0,131.7381,131.7826,131.5335,131.5869,4673.0
2020-06-01 13:15:00,147.84,147.93,147.66,147.77,5266.0,131.5335,131.6136,131.3733,131.4712,5266.0
2020-06-01 13:20:00,147.77,148.0,147.77,147.8,4229.0,131.4712,131.6758,131.4712,131.4979,4229.0
2020-06-01 13:25:00,147.77,147.96,147.74,147.8,4977.0,131.4712,131.6403,131.4445,131.4979,4977.0
2020-06-01 13:30:00,147.71,147.89,147.68,147.84,4617.0,131.4178,131.578,131.3911,131.5335,4617.0
2020-06-01 13:35:00,147.79,147.96,147.79,147.96,5697.0,131.489,131.6403,131.489,131.6403,5697.0
2020-06-01 13:40:00,147.96,148.19,147.95,148.14,7824.0,131.6403,131.8449,131.6314,131.8004,7824.0
2020-06-01 13:45:00,148.1,148.1,147.87,148.0,5583.0,131.7648,131.7648,131.5602,131.6758,5583.0
2020-06-01 13:50:00,147.94,147.94,147.69,147.77,5936.0,131.6225,131.6225,131.4,131.4712,5936.0
2020-06-01 13:55:00,147.74,147.76,147.48,147.49,5506.0,131.4445,131.4623,131.2132,131.2221,5506.0
2020-06-01 14:00:00,147.52,147.78,147.41,147.7,4526.0,131.2488,131.4801,131.1509,131.4089,4526.0
2020-06-01 14:05:00,147.69,147.7,147.6,147.61,4393.0,131.4,131.4089,131.32,131.3289,4393.0
2020-06-01 14:10:00,147.6,147.68,147.56,147.56,5086.0,131.32,131.3911,131.2844,131.2844,5086.0
2020-06-01 14:15:00,147.53,147.64,147.52,147.63,3792.0,131.2577,131.3556,131.2488,131.3467,3792.0
2020-06-01 14:20:00,147.63,147.66,147.51,147.56,3101.0,131.3467,131.3733,131.2399,131.2844,3101.0
2020-06-01 14:25:00,147.59,147.65,147.29,147.3,5397.0,131.3111,131.3644,131.0442,131.0531,5397.0
2020-06-01 14:30:00,147.28,147.36,147.17,147.25,3931.0,131.0353,131.1064,130.9374,131.0086,3931.0
2020-06-01 14:35:00,147.24,147.46,147.09,147.46,5014.0,130.9997,131.1954,130.8662,131.1954,5014.0
2020-06-01 14:40:00,147.45,147.58,147.33,147.53,5903.0,131.1865,131.3022,131.0797,131.2577,5903.0
2020-06-01 14:45:00,147.53,147.65,147.51,147.63,4297.0,131.2577,131.3644,131.2399,131.3467,4297.0
2020-06-01 14:50:00,147.63,147.74,147.58,147.61,4560.0,131.3467,131.4445,131.3022,131.3289,4560.0
2020-06-01 14:55:00,147.62,147.69,147.47,147.53,5129.0,131.3378,131.4,131.2043,131.2577,5129.0
2020-06-01 15:00:00,147.55,147.65,147.47,147.57,5130.0,131.2755,131.3644,131.2043,131.2933,5130.0
2020-06-01 15:05:00,147.55,147.56,147.41,147.51,7842.0,131.2755,131.2844,131.1509,131.2399,7842.0
2020-06-01 15:10:00,147.5,147.5,147.36,147.37,5710.0,131.231,131.231,131.1064,131.1153,5710.0
2020-06-01 15:15:00,147.31,147.31,147.17,147.29,9330.0,131.062,131.062,130.9374,131.0442,9330.0
2020-06-01 15:20:00,147.28,147.44,147.28,147.44,16777.0,131.0353,131.1776,131.0353,131.1776,16777.0
2020-06-01 15:25:00,147.47,147.69,147.47,147.6,8330.0,131.2043,131.4,131.2043,131.32,8330.0
2020-06-01 15:30:00,147.63,147.72,147.53,147.55,8543.0,131.3467,131.4267,131.2577,131.2755,8543.0
2020-06-01 15:35:00,147.57,147.6,147.24,147.28,10441.0,131.2933,131.32,130.9997,131.0353,10441.0
2020-06-01 15:40:00,147.22,147.34,147.2,147.3,9584.0,130.9819,131.0886,130.9641,131.0531,9584.0
2020-06-01 15:45:00,147.29,147.4,147.24,147.29,12077.0,131.0442,131.142,130.9997,131.0442,12077.0
2020-06-01 15:50:00,147.27,147.43,147.11,147.29,20520.0,131.0264,131.1687,130.884,131.0442,20520.0
2020-06-01 15:55:00,147.28,147.36,147.14,147.27,50025.0,131.0353,131.1064,130.9107,131.0264,50025.0
2020-06-02 09:30:00,148.33,148.75,148.1,148.11,30037.0,131.9694,132.3431,131.7648,131.7737,30037.0
2020-06-02 09:35:00,148.02,148.27,147.61,147.71,6201.0,131.6936,131.9161,131.3289,131.4178,6201.0
2020-06-02 09:40:00,147.85,148.31,147.85,148.14,7779.0,131.5424,131.9517,131.5424,131.8004,7779.0
2020-06-02 09:45:00,148.1,148.1,147.69,147.87,5702.0,131.7648,131.7648,131.4,131.5602,5702.0
2020-06-02 09:50:00,147.72,147.77,147.41,147.72,6368.0,131.4267,131.4712,131.1509,131.4267,6368.0
2020-06-02 09:55:00,147.69,147.8,147.51,147.6,5175.0,131.4,131.4979,131.2399,131.32,5175.0
2020-06-02 10:00:00,147.51,147.7,147.37,147.7,7106.0,131.2399,131.4089,131.1153,131.4089,7106.0
2020-06-02 10:05:00,147.67,148.04,147.6,148.02,7373.0,131.3822,131.7114,131.32,131.6936,7373.0
2020-06-02 10:10:00,148.25,148.26,148.06,148.1,7483.0,131.8983,131.9072,131.7292,131.7648,7483.0
2020-06-02 10:15:00,148.09,148.27,148.02,148.02,4818.0,131.7559,131.9161,131.6936,131.6936,4818.0
2020-06-02 10:20:00,148.08,148.46,148.07,148.39,10201.0,131.747,132.0851,131.7381,132.0228,10201.0
2020-06-02 10:25:00,148.47,148.75,148.42,148.74,7315.0,132.094,132.3431,132.0495,132.3342,7315.0
2020-06-02 10:30:00,148.79,148.96,148.52,148.57,11218.0,132.3787,132.53,132.1385,132.183,11218.0
2020-06-02 10:35:00,148.59,148.97,148.55,148.94,17645.0,132.2008,132.5389,132.1652,132.5122,17645.0
2020-06-02 10:40:00,148.97,149.11,148.71,148.77,12337.0,132.5389,132.6634,132.3075,132.3609,12337.0
2020-06-02 10:45:00,148.76,148.96,148.58,148.86,9901.0,132.352,132.53,132.1919,132.441,9901.0
2020-06-02 10:50:00,148.86,148.96,148.78,148.96,10901.0,132.441,132.53,132.3698,132.53,10901.0
2020-06-02 10:55:00,148.96,149.45,148.96,149.14,9430.0,132.53,132.9659,132.53,132.6901,9430.0
2020-06-02 11:00:00,149.2,149.35,148.98,149.05,6754.0,132.7435,132.8769,132.5478,132.61,6754.0
2020-06-02 11:05:00,149.05,149.13,148.69,148.77,6179.0,132.61,132.6812,132.2897,132.3609,6179.0
2020-06-02 11:10:00,148.86,149.21,148.86,148.96,5276.0,132.441,132.7524,132.441,132.53,5276.0
2020-06-02 11:15:00,148.96,149.34,148.96,149.34,5944.0,132.53,132.868,132.53,132.868,5944.0
2020-06-02 11:20:00,149.36,149.49,149.35,149.49,7034.0,132.8858,133.0015,132.8769,133.0015,7034.0
2020-06-02 11:25:00,149.59,149.78,149.53,149.69,8003.0,133.0905,133.2595,133.0371,133.1794,8003.0
2020-06-02 11:30:00,149.67,149.84,149.54,149.73,5495.0,133.1616,133.3129,133.046,133.215,5495.0
2020-06-02 11:35:00,149.75,149.8,149.59,149.69,7596.0,133.2328,133.2773,133.0905,133.1794,7596.0
2020-06-02 11:40:00,149.73,149.83,149.7,149.8,4526.0,133.215,133.304,133.1883,133.2773,4526.0
2020-06-02 11:45:00,149.8,149.9,149.67,149.86,5996.0,133.2773,133.3663,133.1616,133.3307,5996.0
2020-06-02 11:50:00,149.8,149.91,149.57,149.75,4479.0,133.2773,133.3752,133.0727,133.2328,4479.0
2020-06-02 11:55:00,149.83,149.97,149.71,149.89,6768.0,133.304,133.4286,133.1972,133.3574,6768.0
2020-06-02 12:00:00,149.88,149.88,149.55,149.62,3111.0,133.3485,133.3485,133.0549,133.1172,3111.0
2020-06-02 12:05:00,149.69,149.78,149.62,149.66,4207.0,133.1794,133.2595,133.1172,133.1527,4207.0
2020-06-02 12:10:00,149.66,149.78,149.66,149.72,2301.0,133.1527,133.2595,133.1527,133.2061,2301.0
2020-06-02 12:15:00,149.67,149.67,149.56,149.59,3693.0,133.1616,133.1616,133.0638,133.0905,3693.0
2020-06-02 12:20:00,149.61,149.66,149.43,149.45,4558.0,133.1083,133.1527,132.9481,132.9659,4558.0
2020-06-02 12:25:00,149.52,149.7,149.51,149.69,2275.0,133.0282,133.1883,133.0193,133.1794,2275.0
2020-06-02 12:30:00,149.65,149.75,149.63,149.65,3089.0,133.1439,133.2328,133.1261,133.1439,3089.0
2020-06-02 12:35:00,149.68,149.68,149.58,149.61,2204.0,133.1705,133.1705,133.0816,133.1083,2204.0
2020-06-02 12:40:00,149.59,149.91,149.59,149.86,2651.0,133.0905,133.3752,133.0905,133.3307,2651.0
2020-06-02 12:45:00,149.85,149.89,149.73,149.73,9823.0,133.3218,133.3574,133.215,133.215,9823.0
2020-06-02 12:50:00,149.74,149.75,149.46,149.5,6736.0,133.2239,133.2328,132.9748,133.0104,6736.0
2020-06-02 12:55:00,149.51,149.62,149.51,149.57,2781.0,133.0193,133.1172,133.0193,133.0727,2781.0
2020-06-02 13:00:00,149.63,149.78,149.54,149.63,4900.0,133.1261,133.2595,133.046,133.1261,4900.0
2020-06-02 13:05:00,149.69,149.75,149.52,149.55,4271.0,133.1794,133.2328,133.0282,133.0549,4271.0
2020-06-02 13:10:00,149.59,149.68,149.51,149.66,1645.0,133.0905,133.1705,133.0193,133.1527,1645.0
2020-06-02 13:15:00,149.62,149.73,149.58,149.69,3386.0,133.1172,133.215,133.0816,133.1794,3386.0
2020-06-02 13:20:00,149.65,149.69,149.5,149.51,4472.0,133.1439,133.1794,133.0104,133.0193,4472.0
2020-06-02 13:25:00,149.64,149.64,149.35,149.35,2216.0,133.135,133.135,132.8769,132.8769,2216.0
2020-06-02 13:30:00,149.37,149.62,149.28,149.6,9702.0,132.8947,133.1172,132.8147,133.0994,9702.0
2020-06-02 13:35:00,149.63,149.7,149.38,149.38,5076.0,133.1261,133.1883,132.9036,132.9036,5076.0
2020-06-02 13:40:00,149.38,149.41,149.32,149.32,5331.0,132.9036,132.9303,132.8503,132.8503,5331.0
2020-06-02 13:45:00,149.33,149.34,149.04,149.13,6905.0,132.8591,132.868,132.6011,132.6812,6905.0
2020-06-02 13:50:00,149.06,149.13,148.89,148.99,8692.0,132.6189,132.6812,132.4677,132.5566,8692.0
2020-06-02 13:55:00,148.99,149.1,148.91,148.94,5188.0,132.5566,132.6545,132.4855,132.5122,5188.0
2020-06-02 14:00:00,148.95,149.15,148.92,149.08,6697.0,132.5211,132.699,132.4944,132.6367,6697.0
2020-06-02 14:05:00,149.07,149.1,148.92,149.0,8098.0,132.6278,132.6545,132.4944,132.5655,8098.0
2020-06-02 14:10:00,149.11,149.18,149.02,149.13,4074.0,132.6634,132.7257,132.5833,132.6812,4074.0
2020-06-02 14:15:00,149.21,149.21,149.0,149.17,5592.0,132.7524,132.7524,132.5655,132.7168,5592.0
2020-06-02 14:20:00,149.18,149.26,149.07,149.07,4492.0,132.7257,132.7969,132.6278,132.6278,4492.0
2020-06-02 14:25:00,149.12,149.12,148.86,148.99,6332.0,132.6723,132.6723,132.441,132.5566,6332.0
2020-06-02 14:30:00,148.96,149.02,148.89,148.91,9605.0,132.53,132.5833,132.4677,132.4855,9605.0
2020-06-02 14:35:00,148.93,149.05,148.93,149.05,7056.0,132.5033,132.61,132.5033,132.61,7056.0
2020-06-02 14:40:00,149.03,149.11,149.0,149.09,3915.0,132.5922,132.6634,132.5655,132.6456,3915.0
2020-06-02 14:45:00,149.08,149.11,149.01,149.09,3654.0,132.6367,132.6634,132.5744,132.6456,3654.0
2020-06-02 14:50:00,149.11,149.27,149.08,149.11,7066.0,132.6634,132.8058,132.6367,132.6634,7066.0
2020-06-02 14:55:00,149.11,149.37,149.09,149.24,5522.0,132.6634,132.8947,132.6456,132.7791,5522.0
2020-06-02 15:00:00,149.24,149.24,148.97,149.13,15227.0,132.7791,132.7791,132.5389,132.6812,15227.0
2020-06-02 15:05:00,149.08,149.12,148.95,149.0,11597.0,132.6367,132.6723,132.5211,132.5655,11597.0
2020-06-02 15:10:00,149.02,149.16,148.98,149.15,11375.0,132.5833,132.7079,132.5478,132.699,11375.0
2020-06-02 15:15:00,149.17,149.26,149.07,149.11,8232.0,132.7168,132.7969,132.6278,132.6634,8232.0
2020-06-02 15:20:00,149.08,149.1,148.95,148.99,16136.0,132.6367,132.6545,132.5211,132.5566,16136.0
2020-06-02 15:25:00,148.99,149.36,148.95,149.29,15235.0,132.5566,132.8858,132.5211,132.8236,15235.0
2020-06-02 15:30:00,149.32,149.6,149.05,149.39,48394.0,132.8503,133.0994,132.61,132.9125,48394.0
2020-06-02 15:35:00,149.39,149.55,149.36,149.4,14681.0,132.9125,133.0549,132.8858,132.9214,14681.0
2020-06-02 15:40:00,149.43,149.46,149.29,149.41,12275.0,132.9481,132.9748,132.8236,132.9303,12275.0
2020-06-02 15:45:00,149.4,149.45,149.18,149.32,21064.0,132.9214,132.9659,132.7257,132.8503,21064.0
2020-06-02 15:50:00,149.3,149.65,149.27,149.35,32291.0,132.8325,133.1439,132.8058,132.8769,32291.0
2020-06-02 15:55:00,149.34,149.42,148.88,149.3,120674.0,132.868,132.9392,132.4588,132.8325,120674.0
2020-06-03 09:30:00,151.35,152.77,151.06,151.94,32748.0,134.6563,135.9197,134.3983,135.1813,32748.0
2020-06-03 09:35:00,152.19,152.29,151.29,151.36,10972.0,135.4037,135.4927,134.603,134.6652,10972.0
2020-06-03 09:40:00,151.46,151.75,151.31,151.56,7710.0,134.7542,135.0122,134.6208,134.8432,7710.0
2020-06-03 09:45:00,151.61,151.83,151.61,151.74,7037.0,134.8877,135.0834,134.8877,135.0033,7037.0
2020-06-03 09:50:00,151.81,152.07,151.66,151.71,7258.0,135.0656,135.2969,134.9322,134.9766,7258.0
2020-06-03 09:55:00,151.82,152.19,151.72,152.19,3295.0,135.0745,135.4037,134.9855,135.4037,3295.0
2020-06-03 10:00:00,152.13,152.78,151.99,152.78,14521.0,135.3503,135.9286,135.2258,135.9286,14521.0
2020-06-03 10:05:00,152.84,153.0,152.7,152.84,14077.0,135.982,136.1244,135.8574,135.982,14077.0
2020-06-03 10:10:00,152.81,153.44,152.81,153.39,8754.0,135.9553,136.5158,135.9553,136.4713,8754.0
2020-06-03 10:15:00,153.35,153.46,153.16,153.32,12404.0,136.4357,136.5336,136.2667,136.4091,12404.0
2020-06-03 10:20:00,153.25,153.77,153.25,153.68,12284.0,136.3468,136.8094,136.3468,136.7293,12284.0
2020-06-03 10:25:00,153.68,154.0,153.63,154.0,5960.0,136.7293,137.0141,136.6849,137.0141,5960.0
2020-06-03 10:30:00,153.93,154.14,153.67,154.06,9149.0,136.9518,137.1386,136.7205,137.0674,9149.0
2020-06-03 10:35:00,154.07,154.16,153.8,153.93,31506.0,137.0763,137.1564,136.8361,136.9518,31506.0
2020-06-03 10:40:00,153.94,154.11,153.93,154.03,6910.0,136.9607,137.1119,136.9518,137.0407,6910.0
2020-06-03 10:45:00,153.92,154.03,153.81,153.89,15040.0,136.9429,137.0407,136.845,136.9162,15040.0
2020-06-03 10:50:00,153.96,153.97,153.75,153.76,5405.0,136.9785,136.9874,136.7916,136.8005,5405.0
2020-06-03 10:55:00,153.75,154.08,153.74,153.92,8732.0,136.7916,137.0852,136.7827,136.9429,8732.0
2020-06-03 11:00:00,153.96,154.15,153.84,153.86,21414.0,136.9785,137.1475,136.8717,136.8895,21414.0
2020-06-03 11:05:00,153.92,154.53,153.92,154.52,11628.0,136.9429,137.4856,136.9429,137.4767,11628.0
2020-06-03 11:10:00,154.48,154.71,154.45,154.59,3999.0,137.4411,137.6457,137.4144,137.539,3999.0
2020-06-03 11:15:00,154.65,154.8,154.48,154.48,10027.0,137.5924,137.7258,137.4411,137.4411,10027.0
2020-06-03 11:20:00,154.48,154.58,154.08,154.19,16818.0,137.4411,137.5301,137.0852,137.1831,16818.0
2020-06-03 11:25:00,154.2,154.23,154.01,154.16,6775.0,137.192,137.2187,137.023,137.1564,6775.0
2020-06-03 11:30:00,154.24,154.63,154.21,154.59,10028.0,137.2276,137.5746,137.2009,137.539,10028.0
2020-06-03 11:35:00,154.62,154.65,154.36,154.59,7514.0,137.5657,137.5924,137.3343,137.539,7514.0
2020-06-03 11:40:00,154.58,154.8,154.53,154.63,4255.0,137.5301,137.7258,137.4856,137.5746,4255.0
2020-06-03 11:45:00,154.67,154.78,154.53,154.57,5987.0,137.6102,137.708,137.4856,137.5212,5987.0
2020-06-03 11:50:00,154.52,154.58,154.17,154.35,10660.0,137.4767,137.5301,137.1653,137.3254,10660.0
2020-06-03 11:55:00,154.39,154.62,154.35,154.48,7011.0,137.361,137.5657,137.3254,137.4411,7011.0
2020-06-03 12:00:00,154.45,154.74,154.37,154.65,5355.0,137.4144,137.6724,137.3432,137.5924,5355.0
2020-06-03 12:05:00,154.69,154.79,154.5,154.75,10194.0,137.6279,137.7169,137.4589,137.6813,10194.0
2020-06-03 12:10:00,154.77,154.95,154.76,154.95,5609.0,137.6991,137.8593,137.6902,137.8593,5609.0
2020-06-03 12:15:00,154.91,154.94,154.7,154.79,5924.0,137.8237,137.8504,137.6368,137.7169,5924.0
2020-06-03 12:20:00,154.77,154.77,154.46,154.46,5677.0,137.6991,137.6991,137.4233,137.4233,5677.0
2020-06-03 12:25:00,154.51,154.7,154.39,154.65,7914.0,137.4678,137.6368,137.361,137.5924,7914.0
2020-06-03 12:30:00,154.66,154.83,154.64,154.74,5542.0,137.6013,137.7525,137.5835,137.6724,5542.0
2020-06-03 12:35:00,154.74,154.74,154.59,154.68,2810.0,137.6724,137.6724,137.539,137.6191,2810.0
2020-06-03 12:40:00,154.68,154.8,154.68,154.72,4041.0,137.6191,137.7258,137.6191,137.6546,4041.0
2020-06-03 12:45:00,154.68,154.7,154.39,154.43,4321.0,137.6191,137.6368,137.361,137.3966,4321.0
2020-06-03 12:50:00,154.44,154.5,154.22,154.24,12474.0,137.4055,137.4589,137.2098,137.2276,12474.0
2020-06-03 12:55:00,154.22,154.24,154.03,154.09,4105.0,137.2098,137.2276,137.0407,137.0941,4105.0
2020-06-03 13:00:00,154.2,154.35,154.09,154.17,4821.0,137.192,137.3254,137.0941,137.1653,4821.0
2020-06-03 13:05:00,154.16,154.38,154.07,154.31,2711.0,137.1564,137.3521,137.0763,137.2899,2711.0
2020-06-03 13:10:00,154.28,154.34,154.18,154.33,2823.0,137.2632,137.3166,137.1742,137.3077,2823.0
2020-06-03 13:15:00,154.37,154.47,154.36,154.36,2441.0,137.3432,137.4322,137.3343,137.3343,2441.0
2020-06-03 13:20:00,154.36,154.37,154.11,154.22,22403.0,137.3343,137.3432,137.1119,137.2098,22403.0
2020-06-03 13:25:00,154.26,154.35,154.26,154.29,3803.0,137.2454,137.3254,137.2454,137.2721,3803.0
2020-06-03 13:30:00,154.25,154.48,154.21,154.4,3645.0,137.2365,137.4411,137.2009,137.3699,3645.0
2020-06-03 13:35:00,154.37,154.39,154.22,154.24,6789.0,137.3432,137.361,137.2098,137.2276,6789.0
2020-06-03 13:40:00,154.27,154.5,154.27,154.47,13255.0,137.2543,137.4589,137.2543,137.4322,13255.0
2020-06-03 13:45:00,154.47,154.49,154.23,154.31,5050.0,137.4322,137.45,137.2187,137.2899,5050.0
2020-06-03 13:50:00,154.31,154.37,154.22,154.25,7089.0,137.2899,137.3432,137.2098,137.2365,7089.0
2020-06-03 13:55:00,154.23,154.36,154.2,154.36,6838.0,137.2187,137.3343,137.192,137.3343,6838.0
2020-06-03 14:00:00,154.35,154.7,154.35,154.67,5653.0,137.3254,137.6368,137.3254,137.6102,5653.0
2020-06-03 14:05:00,154.61,154.66,154.58,154.61,4572.0,137.5568,137.6013,137.5301,137.5568,4572.0
2020-06-03 14:10:00,154.7,155.15,154.7,155.09,8234.0,137.6368,138.0372,137.6368,137.9838,8234.0
2020-06-03 14:15:00,155.09,155.4,155.05,155.35,15443.0,137.9838,138.2596,137.9482,138.2152,15443.0
2020-06-03 14:20:00,155.34,155.58,155.27,155.47,6336.0,138.2063,138.4198,138.144,138.3219,6336.0
2020-06-03 14:25:00,155.5,155.66,155.42,155.62,8210.0,138.3486,138.491,138.2774,138.4554,8210.0
2020-06-03 14:30:00,155.61,155.61,155.19,155.31,21420.0,138.4465,138.4465,138.0728,138.1796,21420.0
2020-06-03 14:35:00,155.33,155.51,155.3,155.35,5477.0,138.1974,138.3575,138.1707,138.2152,5477.0
2020-06-03 14:40:00,155.34,155.58,155.28,155.54,6738.0,138.2063,138.4198,138.1529,138.3842,6738.0
2020-06-03 14:45:00,155.53,155.62,155.35,155.44,8666.0,138.3753,138.4554,138.2152,138.2952,8666.0
2020-06-03 14:50:00,155.38,155.5,155.31,155.5,7341.0,138.2418,138.3486,138.1796,138.3486,7341.0
2020-06-03 14:55:00,155.46,155.46,155.12,155.12,9262.0,138.313,138.313,138.0105,138.0105,9262.0
2020-06-03 15:00:00,155.12,155.25,155.05,155.22,7538.0,138.0105,138.1262,137.9482,138.0995,7538.0
2020-06-03 15:05:00,155.21,155.36,155.21,155.29,6383.0,138.0906,138.224,138.0906,138.1618,6383.0
2020-06-03 15:10:00,155.31,155.38,155.2,155.31,8348.0,138.1796,138.2418,138.0817,138.1796,8348.0
2020-06-03 15:15:00,155.31,155.41,155.25,155.4,12142.0,138.1796,138.2685,138.1262,138.2596,12142.0
2020-06-03 15:20:00,155.4,155.45,155.17,155.43,13292.0,138.2596,138.3041,138.055,138.2863,13292.0
2020-06-03 15:25:00,155.43,155.44,155.28,155.38,9407.0,138.2863,138.2952,138.1529,138.2418,9407.0
2020-06-03 15:30:00,155.38,155.58,155.31,155.58,11243.0,138.2418,138.4198,138.1796,138.4198,11243.0
2020-06-03 15:35:00,155.57,155.58,155.41,155.56,18221.0,138.4109,138.4198,138.2685,138.402,18221.0
2020-06-03 15:40:00,155.53,155.66,155.47,155.51,14625.0,138.3753,138.491,138.3219,138.3575,14625.0
2020-06-03 15:45:00,155.5,155.59,155.32,155.59,16584.0,138.3486,138.4287,138.1885,138.4287,16584.0
2020-06-03 15:50:00,155.67,155.72,155.41,155.53,46459.0,138.4999,138.5443,138.2685,138.3753,46459.0
2020-06-03 15:55:00,155.52,155.55,155.14,155.23,87893.0,138.3664,138.3931,138.0283,138.1084,87893.0
2020-06-04 09:30:00,155.22,155.37,154.57,154.58,44381.0,138.0995,138.2329,137.5212,137.5301,44381.0
2020-06-04 09:35:00,154.52,155.17,154.13,154.13,15756.0,137.4767,138.055,137.1297,137.1297,15756.0
2020-06-04 09:40:00,154.07,154.86,153.87,154.74,13973.0,137.0763,137.7792,136.8984,137.6724,13973.0
2020-06-04 09:45:00,154.74,154.74,154.11,154.14,5460.0,137.6724,137.6724,137.1119,137.1386,5460.0
2020-06-04 09:50:00,154.18,155.18,154.14,155.09,8799.0,137.1742,138.0639,137.1386,137.9838,8799.0
2020-06-04 09:55:00,155.11,155.31,154.81,155.3,7945.0,138.0016,138.1796,137.7347,138.1707,7945.0
2020-06-04 10:00:00,155.38,155.59,155.19,155.33,13499.0,138.2418,138.4287,138.0728,138.1974,13499.0
2020-06-04 10:05:00,155.37,155.59,155.03,155.05,6493.0,138.2329,138.4287,137.9304,137.9482,6493.0
2020-06-04 10:10:00,155.03,155.15,154.91,154.97,6841.0,137.9304,138.0372,137.8237,137.8771,6841.0
2020-06-04 10:15:00,155.11,155.8,155.06,155.8,11520.0,138.0016,138.6155,137.9571,138.6155,11520.0
2020-06-04 10:20:00,155.75,155.75,155.39,155.54,6353.0,138.571,138.571,138.2507,138.3842,6353.0
2020-06-04 10:25:00,155.54,155.78,155.44,155.75,5558.0,138.3842,138.5977,138.2952,138.571,5558.0
2020-06-04 10:30:00,155.9,156.48,155.86,156.48,8586.0,138.7045,139.2205,138.6689,139.2205,8586.0
2020-06-04 10:35:00,156.47,156.75,156.43,156.52,5468.0,139.2116,139.4607,139.176,139.2561,5468.0
2020-06-04 10:40:00,156.53,156.79,156.41,156.55,15498.0,139.265,139.4963,139.1582,139.2828,15498.0
2020-06-04 10:45:00,156.56,156.66,156.34,156.5,8022.0,139.2917,139.3807,139.096,139.2383,8022.0
2020-06-04 10:50:00,156.43,156.59,156.36,156.57,2000.0,139.176,139.3184,139.1138,139.3006,2000.0
2020-06-04 10:55:00,156.6,157.36,156.54,157.36,16314.0,139.3273,140.0035,139.2739,140.0035,16314.0
2020-06-04 11:00:00,157.37,157.44,157.15,157.3,10346.0,140.0123,140.0746,139.8166,139.9501,10346.0
2020-06-04 11:05:00,157.24,157.36,157.0,157.13,11652.0,139.8967,140.0035,139.6832,139.7988,11652.0
2020-06-04 11:10:00,157.14,157.26,156.66,156.94,15947.0,139.8077,139.9145,139.3807,139.6298,15947.0
2020-06-04 11:15:00,156.88,157.23,156.72,156.72,6873.0,139.5764,139.8878,139.434,139.434,6873.0
2020-06-04 11:20:00,156.72,156.98,156.67,156.96,6327.0,139.434,139.6654,139.3896,139.6476,6327.0
2020-06-04 11:25:00,156.9,157.02,156.72,156.95,13255.0,139.5942,139.701,139.434,139.6387,13255.0
2020-06-04 11:30:00,156.96,157.32,156.92,157.21,7214.0,139.6476,139.9679,139.612,139.87,7214.0
2020-06-04 11:35:00,157.16,157.21,156.85,156.9,12613.0,139.8255,139.87,139.5497,139.5942,12613.0
2020-06-04 11:40:00,156.94,156.94,156.69,156.83,3827.0,139.6298,139.6298,139.4074,139.5319,3827.0
2020-06-04 11:45:00,156.78,156.94,156.6,156.62,5934.0,139.4874,139.6298,139.3273,139.3451,5934.0
2020-06-04 11:50:00,156.69,156.72,156.39,156.56,5339.0,139.4074,139.434,139.1404,139.2917,5339.0
2020-06-04 11:55:00,156.53,156.84,156.53,156.75,11733.0,139.265,139.5408,139.265,139.4607,11733.0
2020-06-04 12:00:00,156.71,156.87,156.6,156.8,3795.0,139.4251,139.5675,139.3273,139.5052,3795.0
2020-06-04 12:05:00,156.75,156.95,156.75,156.95,9445.0,139.4607,139.6387,139.4607,139.6387,9445.0
2020-06-04 12:10:00,156.95,156.95,156.63,156.72,5046.0,139.6387,139.6387,139.354,139.434,5046.0
2020-06-04 12:15:00,156.69,156.84,156.51,156.71,5171.0,139.4074,139.5408,139.2472,139.4251,5171.0
2020-06-04 12:20:00,156.73,156.87,156.65,156.87,3844.0,139.4429,139.5675,139.3718,139.5675,3844.0
2020-06-04 12:25:00,156.78,156.81,156.56,156.75,6608.0,139.4874,139.5141,139.2917,139.4607,6608.0
2020-06-04 12:30:00,156.68,156.69,156.22,156.33,4505.0,139.3985,139.4074,138.9892,139.0871,4505.0
2020-06-04 12:35:00,156.4,156.46,156.33,156.33,6671.0,139.1493,139.2027,139.0871,139.0871,6671.0
2020-06-04 12:40:00,156.3,156.34,156.14,156.2,5978.0,139.0604,139.096,138.918,138.9714,5978.0
2020-06-04 12:45:00,156.17,156.22,156.0,156.05,8689.0,138.9447,138.9892,138.7935,138.8379,8689.0
2020-06-04 12:50:00,156.06,156.32,156.06,156.21,5744.0,138.8468,139.0782,138.8468,138.9803,5744.0
2020-06-04 12:55:00,156.26,156.39,156.14,156.39,6656.0,139.0248,139.1404,138.918,139.1404,6656.0
2020-06-04 13:00:00,156.4,156.52,156.14,156.18,8691.0,139.1493,139.2561,138.918,138.9536,8691.0
2020-06-04 13:05:00,156.16,156.49,156.06,156.42,9427.0,138.9358,139.2294,138.8468,139.1671,9427.0
2020-06-04 13:10:00,156.35,156.58,156.35,156.43,6978.0,139.1049,139.3095,139.1049,139.176,6978.0
2020-06-04 13:15:00,156.52,156.52,156.34,156.34,7285.0,139.2561,139.2561,139.096,139.096,7285.0
2020-06-04 13:20:00,156.34,156.44,156.26,156.37,6800.0,139.096,139.1849,139.0248,139.1226,6800.0
2020-06-04 13:25:00,156.36,156.46,156.3,156.42,9148.0,139.1138,139.2027,139.0604,139.1671,9148.0
2020-06-04 13:30:00,156.43,156.71,156.4,156.63,4959.0,139.176,139.4251,139.1493,139.354,4959.0
2020-06-04 13:35:00,156.64,156.75,156.62,156.67,6522.0,139.3629,139.4607,139.3451,139.3896,6522.0
2020-06-04 13:40:00,156.62,156.98,156.54,156.65,26714.0,139.3451,139.6654,139.2739,139.3718,26714.0
2020-06-04 13:45:00,156.67,156.88,156.59,156.83,9082.0,139.3896,139.5764,139.3184,139.5319,9082.0
2020-06-04 13:50:00,156.77,156.78,156.63,156.69,7969.0,139.4785,139.4874,139.354,139.4074,7969.0
2020-06-04 13:55:00,156.78,156.87,156.69,156.82,10969.0,139.4874,139.5675,139.4074,139.523,10969.0
2020-06-04 14:00:00,156.8,157.1,156.76,156.97,12121.0,139.5052,139.7721,139.4696,139.6565,12121.0
2020-06-04 14:05:00,156.96,156.96,156.65,156.78,8051.0,139.6476,139.6476,139.3718,139.4874,8051.0
2020-06-04 14:10:00,156.88,157.2,156.88,157.14,8014.0,139.5764,139.8611,139.5764,139.8077,8014.0
2020-06-04 14:15:00,157.19,157.2,157.02,157.15,5968.0,139.8522,139.8611,139.701,139.8166,5968.0
2020-06-04 14:20:00,157.17,157.17,156.97,156.97,7914.0,139.8344,139.8344,139.6565,139.6565,7914.0
2020-06-04 14:25:00,156.94,157.02,156.86,156.92,9320.0,139.6298,139.701,139.5586,139.612,9320.0
2020-06-04 14:30:00,156.93,156.95,156.6,156.61,8003.0,139.6209,139.6387,139.3273,139.3362,8003.0
2020-06-04 14:35:00,156.66,156.76,156.6,156.71,5177.0,139.3807,139.4696,139.3273,139.4251,5177.0
2020-06-04 14:40:00,156.71,156.81,156.53,156.81,4530.0,139.4251,139.5141,139.265,139.5141,4530.0
2020-06-04 14:45:00,156.77,156.95,156.7,156.94,7265.0,139.4785,139.6387,139.4162,139.6298,7265.0
2020-06-04 14:50:00,156.94,157.23,156.89,157.12,7541.0,139.6298,139.8878,139.5853,139.7899,7541.0
2020-06-04 14:55:00,157.17,157.17,156.81,156.91,10638.0,139.8344,139.8344,139.5141,139.6031,10638.0
2020-06-04 15:00:00,156.86,157.1,156.85,157.04,6628.0,139.5586,139.7721,139.5497,139.7187,6628.0
2020-06-04 15:05:00,157.0,157.0,156.54,156.69,8110.0,139.6832,139.6832,139.2739,139.4074,8110.0
2020-06-04 15:10:00,156.77,156.78,156.35,156.36,7646.0,139.4785,139.4874,139.1049,139.1138,7646.0
2020-06-04 15:15:00,156.32,156.5,156.22,156.5,15984.0,139.0782,139.2383,138.9892,139.2383,15984.0
2020-06-04 15:20:00,156.48,156.55,156.25,156.36,8393.0,139.2205,139.2828,139.0159,139.1138,8393.0
2020-06-04 15:25:00,156.37,156.57,156.35,156.53,10429.0,139.1226,139.3006,139.1049,139.265,10429.0
2020-06-04 15:30:00,156.53,157.17,156.47,157.0,17984.0,139.265,139.8344,139.2116,139.6832,17984.0
2020-06-04 15:35:00,156.93,157.05,156.87,156.9,9504.0,139.6209,139.7276,139.5675,139.5942,9504.0
2020-06-04 15:40:00,156.85,157.14,156.84,156.89,13610.0,139.5497,139.8077,139.5408,139.5853,13610.0
2020-06-04 15:45:00,156.87,157.21,156.78,157.05,15717.0,139.5675,139.87,139.4874,139.7276,15717.0
2020-06-04 15:50:00,157.06,157.06,156.7,157.0,37895.0,139.7365,139.7365,139.4162,139.6832,37895.0
2020-06-04 15:55:00,157.03,157.09,156.85,157.09,84110.0,139.7099,139.7632,139.5497,139.7632,84110.0
2020-06-05 09:30:00,164.37,165.07,163.14,164.38,116620.0,146.2403,146.8631,145.1459,146.2492,116620.0
2020-06-05 09:35:00,164.23,164.23,162.63,163.65,56470.0,146.1157,146.1157,144.6922,145.5997,56470.0
2020-06-05 09:40:00,163.71,163.95,162.92,163.3,24222.0,145.6531,145.8666,144.9502,145.2883,24222.0
2020-06-05 09:45:00,163.28,163.33,162.72,162.72,30364.0,145.2705,145.315,144.7723,144.7723,30364.0
2020-06-05 09:50:00,162.76,162.93,162.37,162.55,25706.0,144.8078,144.9591,144.4609,144.621,25706.0
2020-06-05 09:55:00,162.55,162.56,161.17,161.45,35326.0,144.621,144.6299,143.3932,143.6423,35326.0
2020-06-05 10:00:00,161.52,162.65,161.45,162.51,13037.0,143.7046,144.71,143.6423,144.5854,13037.0
2020-06-05 10:05:00,162.5,162.96,162.24,162.51,22522.0,144.5765,144.9858,144.3452,144.5854,22522.0
2020-06-05 10:10:00,162.68,162.83,161.95,162.55,15457.0,144.7367,144.8701,144.0872,144.621,15457.0
2020-06-05 10:15:00,162.22,162.49,162.0,162.35,15300.0,144.3274,144.5676,144.1317,144.4431,15300.0
2020-06-05 10:20:00,162.23,162.25,161.78,161.78,19248.0,144.3363,144.3541,143.9359,143.9359,19248.0
2020-06-05 10:25:00,161.75,161.8,161.29,161.49,17505.0,143.9092,143.9537,143.5,143.6779,17505.0
2020-06-05 10:30:00,161.5,161.54,161.16,161.28,11507.0,143.6868,143.7224,143.3843,143.4911,11507.0
2020-06-05 10:35:00,161.24,161.35,160.92,161.17,18134.0,143.4555,143.5534,143.1708,143.3932,18134.0
2020-06-05 10:40:00,161.17,161.96,161.09,161.84,29646.0,143.3932,144.0961,143.322,143.9893,29646.0
2020-06-05 10:45:00,161.84,162.25,161.68,162.19,15624.0,143.9893,144.3541,143.847,144.3007,15624.0
2020-06-05 10:50:00,162.22,162.72,162.22,162.72,9516.0,144.3274,144.7723,144.3274,144.7723,9516.0
2020-06-05 10:55:00,162.7,163.06,162.58,163.06,15992.0,144.7545,145.0748,144.6477,145.0748,15992.0
2020-06-05 11:00:00,163.19,163.94,163.1,163.89,10341.0,145.1904,145.8577,145.1103,145.8132,10341.0
2020-06-05 11:05:00,163.8,164.06,163.59,163.64,11045.0,145.7331,145.9645,145.5463,145.5908,11045.0
2020-06-05 11:10:00,163.64,163.96,163.64,163.87,9910.0,145.5908,145.8755,145.5908,145.7954,9910.0
2020-06-05 11:15:00,163.87,164.25,163.76,163.84,24640.0,145.7954,146.1335,145.6975,145.7687,24640.0
2020-06-05 11:20:00,163.87,164.32,163.87,164.32,6793.0,145.7954,146.1958,145.7954,146.1958,6793.0
2020-06-05 11:25:00,164.35,164.88,164.3,164.84,20185.0,146.2225,146.694,146.178,146.6584,20185.0
2020-06-05 11:30:00,164.86,165.14,164.72,165.01,21830.0,146.6762,146.9253,146.5517,146.8097,21830.0
2020-06-05 11:35:00,165.0,165.03,164.37,164.47,13593.0,146.8008,146.8275,146.2403,146.3292,13593.0
2020-06-05 11:40:00,164.45,164.47,164.25,164.25,9348.0,146.3114,146.3292,146.1335,146.1335,9348.0
2020-06-05 11:45:00,164.24,164.24,163.99,164.22,13868.0,146.1246,146.1246,145.9022,146.1068,13868.0
2020-06-05 11:50:00,164.27,164.63,164.25,164.46,11440.0,146.1513,146.4716,146.1335,146.3203,11440.0
2020-06-05 11:55:00,164.42,164.42,164.11,164.12,5263.0,146.2847,146.2847,146.0089,146.0178,5263.0
2020-06-05 12:00:00,164.13,164.33,164.07,164.33,11768.0,146.0267,146.2047,145.9734,146.2047,11768.0
2020-06-05 12:05:00,164.33,164.57,164.33,164.34,10780.0,146.2047,146.4182,146.2047,146.2136,10780.0
2020-06-05 12:10:00,164.4,164.49,163.86,163.91,7046.0,146.267,146.347,145.7865,145.831,7046.0
2020-06-05 12:15:00,163.83,163.88,163.59,163.59,8244.0,145.7598,145.8043,145.5463,145.5463,8244.0
2020-06-05 12:20:00,163.72,163.99,163.72,163.74,6240.0,145.662,145.9022,145.662,145.6797,6240.0
2020-06-05 12:25:00,163.75,164.01,163.73,163.83,8000.0,145.6886,145.92,145.6709,145.7598,8000.0
2020-06-05 12:30:00,163.83,164.09,163.81,163.95,7052.0,145.7598,145.9911,145.742,145.8666,7052.0
2020-06-05 12:35:00,163.97,164.09,163.88,163.9,6927.0,145.8844,145.9911,145.8043,145.8221,6927.0
2020-06-05 12:40:00,163.92,164.19,163.88,164.13,5743.0,145.8399,146.0801,145.8043,146.0267,5743.0
2020-06-05 12:45:00,164.17,164.28,164.07,164.16,6601.0,146.0623,146.1602,145.9734,146.0534,6601.0
2020-06-05 12:50:00,164.12,164.22,164.04,164.2,5955.0,146.0178,146.1068,145.9467,146.089,5955.0
2020-06-05 12:55:00,164.17,164.32,164.17,164.25,8616.0,146.0623,146.1958,146.0623,146.1335,8616.0
2020-06-05 13:00:00,164.24,164.38,164.15,164.36,7539.0,146.1246,146.2492,146.0445,146.2314,7539.0
2020-06-05 13:05:00,164.31,164.57,164.31,164.52,5441.0,146.1869,146.4182,146.1869,146.3737,5441.0
2020-06-05 13:10:00,164.43,164.49,164.3,164.41,4373.0,146.2936,146.347,146.178,146.2758,4373.0
2020-06-05 13:15:00,164.4,164.4,163.91,164.02,8422.0,146.267,146.267,145.831,145.9289,8422.0
2020-06-05 13:20:00,164.04,164.39,163.99,164.39,10639.0,145.9467,146.2581,145.9022,146.2581,10639.0
2020-06-05 13:25:00,164.36,164.36,164.08,164.27,9099.0,146.2314,146.2314,145.9822,146.1513,9099.0
2020-06-05 13:30:00,164.29,164.41,164.08,164.22,8369.0,146.1691,146.2758,145.9822,146.1068,8369.0
2020-06-05 13:35:00,164.28,164.29,164.06,164.15,9700.0,146.1602,146.1691,145.9645,146.0445,9700.0
2020-06-05 13:40:00,164.11,164.28,163.99,164.28,9555.0,146.0089,146.1602,145.9022,146.1602,9555.0
2020-06-05 13:45:00,164.29,164.4,164.11,164.15,11884.0,146.1691,146.267,146.0089,146.0445,11884.0
2020-06-05 13:50:00,164.13,164.17,163.89,163.98,11326.0,146.0267,146.0623,145.8132,145.8933,11326.0
2020-06-05 13:55:00,163.91,163.93,163.74,163.86,9870.0,145.831,145.8488,145.6797,145.7865,9870.0
2020-06-05 14:00:00,163.85,164.16,163.78,164.16,11650.0,145.7776,146.0534,145.7153,146.0534,11650.0
2020-06-05 14:05:00,164.16,164.16,163.8,163.84,5261.0,146.0534,146.0534,145.7331,145.7687,5261.0
2020-06-05 14:10:00,163.86,163.93,163.66,163.66,4358.0,145.7865,145.8488,145.6086,145.6086,4358.0
2020-06-05 14:15:00,163.65,163.7,163.54,163.59,3677.0,145.5997,145.6442,145.5018,145.5463,3677.0
2020-06-05 14:20:00,163.57,163.57,163.37,163.49,8586.0,145.5285,145.5285,145.3506,145.4573,8586.0
2020-06-05 14:25:00,163.45,163.5,163.16,163.37,11074.0,145.4217,145.4662,145.1637,145.3506,11074.0
2020-06-05 14:30:00,163.4,163.57,163.29,163.41,8775.0,145.3772,145.5285,145.2794,145.3861,8775.0
2020-06-05 14:35:00,163.39,163.52,163.18,163.5,8872.0,145.3684,145.484,145.1815,145.4662,8872.0
2020-06-05 14:40:00,163.57,163.76,163.39,163.6,9629.0,145.5285,145.6975,145.3684,145.5552,9629.0
2020-06-05 14:45:00,163.59,163.59,163.16,163.16,15847.0,145.5463,145.5463,145.1637,145.1637,15847.0
2020-06-05 14:50:00,163.19,163.29,162.73,162.74,19434.0,145.1904,145.2794,144.7811,144.79,19434.0
2020-06-05 14:55:00,162.73,162.79,162.47,162.7,8726.0,144.7811,144.8345,144.5498,144.7545,8726.0
2020-06-05 15:00:00,162.73,162.84,162.62,162.78,3527.0,144.7811,144.879,144.6833,144.8256,3527.0
2020-06-05 15:05:00,162.78,162.81,162.38,162.51,10760.0,144.8256,144.8523,144.4698,144.5854,10760.0
2020-06-05 15:10:00,162.55,162.55,162.17,162.37,8844.0,144.621,144.621,144.2829,144.4609,8844.0
2020-06-05 15:15:00,162.34,162.44,162.04,162.32,16562.0,144.4342,144.5231,144.1673,144.4164,16562.0
2020-06-05 15:20:00,162.31,162.37,161.93,162.09,12298.0,144.4075,144.4609,144.0694,144.2117,12298.0
2020-06-05 15:25:00,162.09,162.25,162.02,162.2,15858.0,144.2117,144.3541,144.1495,144.3096,15858.0
2020-06-05 15:30:00,162.2,162.2,161.54,161.54,15508.0,144.3096,144.3096,143.7224,143.7224,15508.0
2020-06-05 15:35:00,161.57,161.84,161.43,161.56,16822.0,143.7491,143.9893,143.6245,143.7402,16822.0
2020-06-05 15:40:00,161.54,161.84,161.47,161.84,17875.0,143.7224,143.9893,143.6601,143.9893,17875.0
2020-06-05 15:45:00,161.76,161.8,161.23,161.71,40160.0,143.9181,143.9537,143.4466,143.8737,40160.0
2020-06-05 15:50:00,161.78,162.12,161.61,162.0,53656.0,143.9359,144.2384,143.7847,144.1317,53656.0
2020-06-05 15:55:00,161.94,162.33,161.85,162.27,105484.0,144.0783,144.4253,143.9982,144.3719,105484.0
2020-06-08 09:30:00,164.15,165.29,164.02,164.87,53077.0,146.0445,147.0588,145.9289,146.6851,53077.0
2020-06-08 09:35:00,164.86,164.98,164.07,164.52,18570.0,146.6762,146.783,145.9734,146.3737,18570.0
2020-06-08 09:40:00,164.43,165.84,164.43,165.61,18191.0,146.2936,147.5481,146.2936,147.3435,18191.0
2020-06-08 09:45:00,165.81,166.1,165.51,165.85,20560.0,147.5214,147.7794,147.2545,147.557,20560.0
2020-06-08 09:50:00,165.85,165.98,165.06,165.45,27813.0,147.557,147.6727,146.8542,147.2011,27813.0
2020-06-08 09:55:00,165.47,165.93,165.33,165.62,38294.0,147.2189,147.6282,147.0944,147.3524,38294.0
2020-06-08 10:00:00,165.62,165.9,165.47,165.68,9188.0,147.3524,147.6015,147.2189,147.4058,9188.0
2020-06-08 10:05:00,165.71,166.12,165.5,165.8,19138.0,147.4325,147.7972,147.2456,147.5125,19138.0
2020-06-08 10:10:00,165.89,166.12,165.71,166.1,14246.0,147.5926,147.7972,147.4325,147.7794,14246.0
2020-06-08 10:15:00,166.1,166.23,165.76,165.76,6977.0,147.7794,147.8951,147.4769,147.4769,6977.0
2020-06-08 10:20:00,165.73,165.73,165.39,165.53,8910.0,147.4503,147.4503,147.1478,147.2723,8910.0
2020-06-08 10:25:00,165.42,165.44,164.88,164.93,6280.0,147.1744,147.1922,146.694,146.7385,6280.0
2020-06-08 10:30:00,164.95,165.01,164.79,164.79,6047.0,146.7563,146.8097,146.6139,146.6139,6047.0
2020-06-08 10:35:00,164.75,164.81,164.55,164.77,7962.0,146.5783,146.6317,146.4004,146.5961,7962.0
2020-06-08 10:40:00,164.77,165.28,164.71,165.03,8849.0,146.5961,147.0499,146.5428,146.8275,8849.0
2020-06-08 10:45:00,165.0,165.13,164.9,165.07,9484.0,146.8008,146.9164,146.7118,146.8631,9484.0
2020-06-08 10:50:00,165.1,165.1,164.71,165.09,25404.0,146.8897,146.8897,146.5428,146.8808,25404.0
2020-06-08 10:55:00,165.1,165.83,165.1,165.72,10349.0,146.8897,147.5392,146.8897,147.4414,10349.0
2020-06-08 11:00:00,165.7,166.12,165.61,166.12,12165.0,147.4236,147.7972,147.3435,147.7972,12165.0
2020-06-08 11:05:00,166.09,166.45,166.05,166.4,7413.0,147.7705,148.0908,147.735,148.0464,7413.0
2020-06-08 11:10:00,166.32,166.78,166.32,166.74,16665.0,147.9752,148.3844,147.9752,148.3489,16665.0
2020-06-08 11:15:00,166.74,167.16,166.68,167.15,18208.0,148.3489,148.7225,148.2955,148.7136,18208.0
2020-06-08 11:20:00,167.1,167.13,166.37,166.38,11219.0,148.6691,148.6958,148.0197,148.0286,11219.0
2020-06-08 11:25:00,166.31,166.73,166.31,166.57,5468.0,147.9663,148.34,147.9663,148.1976,5468.0
2020-06-08 11:30:00,166.63,166.86,166.6,166.62,19993.0,148.251,148.4556,148.2243,148.2421,19993.0
2020-06-08 11:35:00,166.6,166.6,166.33,166.41,6830.0,148.2243,148.2243,147.9841,148.0553,6830.0
2020-06-08 11:40:00,166.38,166.7,166.38,166.7,9551.0,148.0286,148.3133,148.0286,148.3133,9551.0
2020-06-08 11:45:00,166.73,166.9,166.59,166.9,10416.0,148.34,148.4912,148.2154,148.4912,10416.0
2020-06-08 11:50:00,166.9,167.17,166.86,167.17,13510.0,148.4912,148.7314,148.4556,148.7314,13510.0
2020-06-08 11:55:00,167.14,167.34,167.14,167.26,15073.0,148.7047,148.8827,148.7047,148.8115,15073.0
2020-06-08 12:00:00,167.32,168.0,167.29,168.0,26676.0,148.8649,149.4699,148.8382,149.4699,26676.0
2020-06-08 12:05:00,168.06,168.15,167.93,168.15,20808.0,149.5233,149.6033,149.4076,149.6033,20808.0
2020-06-08 12:10:00,168.14,168.26,167.88,167.88,17285.0,149.5944,149.7012,149.3631,149.3631,17285.0
2020-06-08 12:15:00,167.83,168.32,167.78,168.31,24258.0,149.3186,149.7546,149.2741,149.7457,24258.0
2020-06-08 12:20:00,168.28,168.33,168.07,168.11,29917.0,149.719,149.7635,149.5322,149.5677,29917.0
2020-06-08 12:25:00,168.13,168.14,167.5,167.6,12729.0,149.5855,149.5944,149.025,149.114,12729.0
2020-06-08 12:30:00,167.56,167.7,167.48,167.64,9760.0,149.0784,149.203,149.0072,149.1496,9760.0
2020-06-08 12:35:00,167.65,167.96,167.64,167.93,15423.0,149.1585,149.4343,149.1496,149.4076,15423.0
2020-06-08 12:40:00,167.92,168.02,167.74,168.02,26221.0,149.3987,149.4877,149.2386,149.4877,26221.0
2020-06-08 12:45:00,168.05,168.06,167.79,167.95,9678.0,149.5144,149.5233,149.283,149.4254,9678.0
2020-06-08 12:50:00,167.97,168.14,167.79,168.07,10051.0,149.4432,149.5944,149.283,149.5322,10051.0
2020-06-08 12:55:00,168.09,168.21,167.79,167.85,11821.0,149.55,149.6567,149.283,149.3364,11821.0
2020-06-08 13:00:00,167.79,167.82,167.52,167.59,6781.0,149.283,149.3097,149.0428,149.1051,6781.0
2020-06-08 13:05:00,167.61,167.72,167.45,167.66,15259.0,149.1229,149.2208,148.9805,149.1674,15259.0
2020-06-08 13:10:00,167.59,167.67,167.56,167.61,13769.0,149.1051,149.1763,149.0784,149.1229,13769.0
2020-06-08 13:15:00,167.61,167.69,167.55,167.6,11215.0,149.1229,149.1941,149.0695,149.114,11215.0
2020-06-08 13:20:00,167.6,167.66,167.51,167.64,12204.0,149.114,149.1674,149.0339,149.1496,12204.0
2020-06-08 13:25:00,167.66,167.81,167.4,167.43,11235.0,149.1674,149.3008,148.9361,148.9627,11235.0
2020-06-08 13:30:00,167.43,167.52,167.1,167.52,6466.0,148.9627,149.0428,148.6691,149.0428,6466.0
2020-06-08 13:35:00,167.54,167.73,167.39,167.57,6918.0,149.0606,149.2297,148.9272,149.0873,6918.0
2020-06-08 13:40:00,167.55,167.55,167.15,167.15,5779.0,149.0695,149.0695,148.7136,148.7136,5779.0
2020-06-08 13:45:00,167.14,167.2,167.08,167.14,4110.0,148.7047,148.7581,148.6514,148.7047,4110.0
2020-06-08 13:50:00,167.2,167.33,167.2,167.31,5304.0,148.7581,148.8738,148.7581,148.856,5304.0
2020-06-08 13:55:00,167.33,167.45,167.31,167.44,4827.0,148.8738,148.9805,148.856,148.9716,4827.0
2020-06-08 14:00:00,167.39,167.72,167.36,167.72,7301.0,148.9272,149.2208,148.9005,149.2208,7301.0
2020-06-08 14:05:00,167.64,167.67,167.43,167.58,7391.0,149.1496,149.1763,148.9627,149.0962,7391.0
2020-06-08 14:10:00,167.55,167.86,167.55,167.66,9873.0,149.0695,149.3453,149.0695,149.1674,9873.0
2020-06-08 14:15:00,167.63,167.64,167.37,167.43,5131.0,149.1407,149.1496,148.9094,148.9627,5131.0
2020-06-08 14:20:00,167.42,167.51,167.38,167.48,11833.0,148.9539,149.0339,148.9183,149.0072,11833.0
2020-06-08 14:25:00,167.46,167.72,167.46,167.72,9954.0,148.9894,149.2208,148.9894,149.2208,9954.0
2020-06-08 14:30:00,167.73,167.74,167.51,167.6,3739.0,149.2297,149.2386,149.0339,149.114,3739.0
2020-06-08 14:35:00,167.59,167.66,167.56,167.64,5226.0,149.1051,149.1674,149.0784,149.1496,5226.0
2020-06-08 14:40:00,167.65,167.66,167.4,167.45,8435.0,149.1585,149.1674,148.9361,148.9805,8435.0
2020-06-08 14:45:00,167.39,167.43,167.17,167.17,6348.0,148.9272,148.9627,148.7314,148.7314,6348.0
2020-06-08 14:50:00,167.22,167.22,166.99,167.01,4291.0,148.7759,148.7759,148.5713,148.5891,4291.0
2020-06-08 14:55:00,167.03,167.06,166.95,167.0,5316.0,148.6069,148.6336,148.5357,148.5802,5316.0
2020-06-08 15:00:00,167.0,167.11,166.95,166.95,6908.0,148.5802,148.678,148.5357,148.5357,6908.0
2020-06-08 15:05:00,166.96,167.0,166.83,166.9,5281.0,148.5446,148.5802,148.4289,148.4912,5281.0
2020-06-08 15:10:00,166.87,166.99,166.81,166.92,7835.0,148.4645,148.5713,148.4111,148.509,7835.0
2020-06-08 15:15:00,166.99,167.03,166.93,167.0,5065.0,148.5713,148.6069,148.5179,148.5802,5065.0
2020-06-08 15:20:00,166.98,167.05,166.84,166.92,10373.0,148.5624,148.6247,148.4378,148.509,10373.0
2020-06-08 15:25:00,166.95,166.99,166.81,166.83,15009.0,148.5357,148.5713,148.4111,148.4289,15009.0
2020-06-08 15:30:00,166.84,167.01,166.82,166.87,19626.0,148.4378,148.5891,148.42,148.4645,19626.0
2020-06-08 15:35:00,166.83,167.02,166.75,167.0,17740.0,148.4289,148.598,148.3578,148.5802,17740.0
2020-06-08 15:40:00,166.98,167.03,166.73,166.89,27116.0,148.5624,148.6069,148.34,148.4823,27116.0
2020-06-08 15:45:00,166.9,167.02,166.77,167.0,38189.0,148.4912,148.598,148.3755,148.5802,38189.0
2020-06-08 15:50:00,167.06,167.52,167.04,167.36,33741.0,148.6336,149.0428,148.6158,148.9005,33741.0
2020-06-08 15:55:00,167.33,167.82,167.18,167.79,82227.0,148.8738,149.3097,148.7403,149.283,82227.0
2020-06-09 09:30:00,165.0,165.75,163.34,163.64,66760.0,146.8008,147.468,145.3239,145.5908,66760.0
2020-06-09 09:35:00,163.64,163.99,163.36,163.5,24466.0,145.5908,145.9022,145.3417,145.4662,24466.0
2020-06-09 09:40:00,163.65,163.76,163.22,163.24,11739.0,145.5997,145.6975,145.2171,145.2349,11739.0
2020-06-09 09:45:00,163.29,163.61,162.94,163.36,22740.0,145.2794,145.5641,144.968,145.3417,22740.0
2020-06-09 09:50:00,163.31,163.36,162.57,162.76,8075.0,145.2972,145.3417,144.6388,144.8078,8075.0
2020-06-09 09:55:00,162.77,162.96,162.41,162.93,12873.0,144.8167,144.9858,144.4964,144.9591,12873.0
2020-06-09 10:00:00,162.92,162.98,162.25,162.64,19352.0,144.9502,145.0036,144.3541,144.7011,19352.0
2020-06-09 10:05:00,162.55,162.55,162.1,162.1,5417.0,144.621,144.621,144.2206,144.2206,5417.0
2020-06-09 10:10:00,162.14,162.25,162.04,162.09,10702.0,144.2562,144.3541,144.1673,144.2117,10702.0
2020-06-09 10:15:00,162.11,162.71,162.06,162.68,7774.0,144.2295,144.7634,144.185,144.7367,7774.0
2020-06-09 10:20:00,162.7,163.0,162.7,162.82,4877.0,144.7545,145.0214,144.7545,144.8612,4877.0
2020-06-09 10:25:00,162.89,163.16,162.64,162.76,10450.0,144.9235,145.1637,144.7011,144.8078,10450.0
2020-06-09 10:30:00,162.69,162.72,162.3,162.31,4654.0,144.7456,144.7723,144.3986,144.4075,4654.0
2020-06-09 10:35:00,162.36,162.4,162.07,162.17,6480.0,144.452,144.4875,144.1939,144.2829,6480.0
2020-06-09 10:40:00,162.21,162.3,162.04,162.04,11532.0,144.3185,144.3986,144.1673,144.1673,11532.0
2020-06-09 10:45:00,162.07,162.65,162.0,162.63,16996.0,144.1939,144.71,144.1317,144.6922,16996.0
2020-06-09 10:50:00,162.67,162.96,162.59,162.86,9460.0,144.7278,144.9858,144.6566,144.8968,9460.0
2020-06-09 10:55:00,162.88,162.91,162.45,162.57,16550.0,144.9146,144.9413,144.532,144.6388,16550.0
2020-06-09 11:00:00,162.59,162.9,162.24,162.83,11121.0,144.6566,144.9324,144.3452,144.8701,11121.0
2020-06-09 11:05:00,162.86,162.87,162.35,162.45,5726.0,144.8968,144.9057,144.4431,144.532,5726.0
2020-06-09 11:10:00,162.45,162.6,162.32,162.48,8285.0,144.532,144.6655,144.4164,144.5587,8285.0
2020-06-09 11:15:00,162.45,162.51,162.34,162.46,5220.0,144.532,144.5854,144.4342,144.5409,5220.0
2020-06-09 11:20:00,162.49,163.06,162.49,162.9,10356.0,144.5676,145.0748,144.5676,144.9324,10356.0
2020-06-09 11:25:00,162.95,163.18,162.86,163.03,13364.0,144.9769,145.1815,144.8968,145.0481,13364.0
2020-06-09 11:30:00,163.03,163.08,162.88,162.88,9983.0,145.0481,145.0925,144.9146,144.9146,9983.0
2020-06-09 11:35:00,162.88,162.97,162.48,162.53,5843.0,144.9146,144.9947,144.5587,144.6032,5843.0
2020-06-09 11:40:00,162.53,163.06,162.52,163.06,23025.0,144.6032,145.0748,144.5943,145.0748,23025.0
2020-06-09 11:45:00,163.08,163.08,162.73,162.79,4464.0,145.0925,145.0925,144.7811,144.8345,4464.0
2020-06-09 11:50:00,162.75,162.79,162.52,162.52,3441.0,144.7989,144.8345,144.5943,144.5943,3441.0
2020-06-09 11:55:00,162.57,162.71,162.57,162.7,3960.0,144.6388,144.7634,144.6388,144.7545,3960.0
2020-06-09 12:00:00,162.73,163.04,162.73,162.86,18171.0,144.7811,145.057,144.7811,144.8968,18171.0
2020-06-09 12:05:00,162.85,163.06,162.8,163.05,8382.0,144.8879,145.0748,144.8434,145.0659,8382.0
2020-06-09 12:10:00,163.06,163.29,163.05,163.21,5907.0,145.0748,145.2794,145.0659,145.2082,5907.0
2020-06-09 12:15:00,163.21,163.46,163.21,163.34,12810.0,145.2082,145.4306,145.2082,145.3239,12810.0
2020-06-09 12:20:00,163.38,163.65,163.38,163.63,7846.0,145.3595,145.5997,145.3595,145.5819,7846.0
2020-06-09 12:25:00,163.64,163.95,163.6,163.91,27267.0,145.5908,145.8666,145.5552,145.831,27267.0
2020-06-09 12:30:00,163.98,164.0,163.85,164.0,11578.0,145.8933,145.9111,145.7776,145.9111,11578.0
2020-06-09 12:35:00,164.0,164.08,163.77,163.94,20685.0,145.9111,145.9822,145.7064,145.8577,20685.0
2020-06-09 12:40:00,163.94,164.09,163.79,163.93,6039.0,145.8577,145.9911,145.7242,145.8488,6039.0
2020-06-09 12:45:00,164.01,164.11,163.98,164.03,5106.0,145.92,146.0089,145.8933,145.9378,5106.0
2020-06-09 12:50:00,163.93,164.1,163.92,164.03,4900.0,145.8488,146.0,145.8399,145.9378,4900.0
2020-06-09 12:55:00,164.0,164.0,163.77,163.99,6536.0,145.9111,145.9111,145.7064,145.9022,6536.0
2020-06-09 13:00:00,163.92,164.25,163.92,164.13,5945.0,145.8399,146.1335,145.8399,146.0267,5945.0
2020-06-09 13:05:00,164.09,164.12,163.9,164.01,4710.0,145.9911,146.0178,145.8221,145.92,4710.0
2020-06-09 13:10:00,164.01,164.14,164.0,164.1,6090.0,145.92,146.0356,145.9111,146.0,6090.0
2020-06-09 13:15:00,164.08,164.1,163.92,164.04,4885.0,145.9822,146.0,145.8399,145.9467,4885.0
2020-06-09 13:20:00,164.03,164.06,163.93,164.01,3945.0,145.9378,145.9645,145.8488,145.92,3945.0
2020-06-09 13:25:00,163.97,164.09,163.97,164.06,5031.0,145.8844,145.9911,145.8844,145.9645,5031.0
2020-06-09 13:30:00,164.03,164.05,163.77,163.77,6278.0,145.9378,145.9556,145.7064,145.7064,6278.0
2020-06-09 13:35:00,163.83,163.87,163.73,163.81,3764.0,145.7598,145.7954,145.6709,145.742,3764.0
2020-06-09 13:40:00,163.81,163.92,163.73,163.9,5312.0,145.742,145.8399,145.6709,145.8221,5312.0
2020-06-09 13:45:00,163.92,163.92,163.61,163.69,6452.0,145.8399,145.8399,145.5641,145.6353,6452.0
2020-06-09 13:50:00,163.71,163.79,163.4,163.51,9743.0,145.6531,145.7242,145.3772,145.4751,9743.0
2020-06-09 13:55:00,163.5,163.53,163.4,163.53,4907.0,145.4662,145.4929,145.3772,145.4929,4907.0
2020-06-09 14:00:00,163.53,163.6,163.21,163.34,6556.0,145.4929,145.5552,145.2082,145.3239,6556.0
2020-06-09 14:05:00,163.34,163.34,162.83,162.91,7005.0,145.3239,145.3239,144.8701,144.9413,7005.0
2020-06-09 14:10:00,162.89,163.05,162.69,162.84,10420.0,144.9235,145.0659,144.7456,144.879,10420.0
2020-06-09 14:15:00,162.81,162.91,162.48,162.48,9497.0,144.8523,144.9413,144.5587,144.5587,9497.0
2020-06-09 14:20:00,162.49,162.65,162.45,162.64,3962.0,144.5676,144.71,144.532,144.7011,3962.0
2020-06-09 14:25:00,162.64,162.66,162.46,162.6,9854.0,144.7011,144.7189,144.5409,144.6655,9854.0
2020-06-09 14:30:00,162.56,162.89,162.5,162.89,7401.0,144.6299,144.9235,144.5765,144.9235,7401.0
2020-06-09 14:35:00,162.88,162.94,162.71,162.91,6504.0,144.9146,144.968,144.7634,144.9413,6504.0
2020-06-09 14:40:00,162.87,163.2,162.84,163.2,9368.0,144.9057,145.1993,144.879,145.1993,9368.0
2020-06-09 14:45:00,163.2,163.43,163.06,163.37,7606.0,145.1993,145.4039,145.0748,145.3506,7606.0
2020-06-09 14:50:00,163.4,163.57,163.29,163.56,4830.0,145.3772,145.5285,145.2794,145.5196,4830.0
2020-06-09 14:55:00,163.5,163.56,163.21,163.47,11427.0,145.4662,145.5196,145.2082,145.4395,11427.0
2020-06-09 15:00:00,163.41,163.41,163.04,163.06,6835.0,145.3861,145.3861,145.057,145.0748,6835.0
2020-06-09 15:05:00,163.1,163.23,163.01,163.21,7366.0,145.1103,145.226,145.0303,145.2082,7366.0
2020-06-09 15:10:00,163.27,163.35,163.13,163.34,7445.0,145.2616,145.3328,145.137,145.3239,7445.0
2020-06-09 15:15:00,163.3,163.79,163.3,163.79,10541.0,145.2883,145.7242,145.2883,145.7242,10541.0
2020-06-09 15:20:00,163.79,164.1,163.79,163.82,9738.0,145.7242,146.0,145.7242,145.7509,9738.0
2020-06-09 15:25:00,163.9,164.58,163.9,164.44,20085.0,145.8221,146.4271,145.8221,146.3025,20085.0
2020-06-09 15:30:00,164.42,164.45,163.95,163.95,20224.0,146.2847,146.3114,145.8666,145.8666,20224.0
2020-06-09 15:35:00,163.99,164.29,163.97,164.23,18133.0,145.9022,146.1691,145.8844,146.1157,18133.0
2020-06-09 15:40:00,164.22,164.38,164.15,164.27,17626.0,146.1068,146.2492,146.0445,146.1513,17626.0
2020-06-09 15:45:00,164.25,164.25,163.94,164.06,20804.0,146.1335,146.1335,145.8577,145.9645,20804.0
2020-06-09 15:50:00,164.05,164.05,163.17,163.39,34091.0,145.9556,145.9556,145.1726,145.3684,34091.0
2020-06-09 15:55:00,163.39,163.74,163.39,163.48,70372.0,145.3684,145.6797,145.3684,145.4484,70372.0
2020-06-10 09:30:00,162.79,162.81,161.25,161.25,23706.0,144.8345,144.8523,143.4644,143.4644,23706.0
2020-06-10 09:35:00,161.25,162.1,161.01,161.96,14237.0,143.4644,144.2206,143.2509,144.0961,14237.0
2020-06-10 09:40:00,161.95,162.23,161.62,162.09,21471.0,144.0872,144.3363,143.7936,144.2117,21471.0
2020-06-10 09:45:00,162.13,162.23,161.53,161.87,9712.0,144.2473,144.3363,143.7135,144.016,9712.0
2020-06-10 09:50:00,161.84,161.86,161.5,161.86,4320.0,143.9893,144.0071,143.6868,144.0071,4320.0
2020-06-10 09:55:00,161.79,162.0,161.26,162.0,15149.0,143.9448,144.1317,143.4733,144.1317,15149.0
2020-06-10 10:00:00,162.16,162.19,161.67,161.76,10240.0,144.274,144.3007,143.8381,143.9181,10240.0
2020-06-10 10:05:00,161.84,161.98,161.62,161.98,8649.0,143.9893,144.1139,143.7936,144.1139,8649.0
2020-06-10 10:10:00,161.95,161.95,160.72,160.75,11073.0,144.0872,144.0872,142.9928,143.0195,11073.0
2020-06-10 10:15:00,160.86,161.1,160.64,160.69,7071.0,143.1174,143.3309,142.9217,142.9662,7071.0
2020-06-10 10:20:00,160.49,160.58,160.11,160.43,9492.0,142.7882,142.8683,142.4501,142.7348,9492.0
2020-06-10 10:25:00,160.49,160.92,160.36,160.69,6354.0,142.7882,143.1708,142.6726,142.9662,6354.0
2020-06-10 10:30:00,160.67,161.16,160.54,161.15,8653.0,142.9484,143.3843,142.8327,143.3754,8653.0
2020-06-10 10:35:00,161.18,161.43,160.91,161.23,6844.0,143.4021,143.6245,143.1619,143.4466,6844.0
2020-06-10 10:40:00,161.39,161.39,160.9,160.9,5446.0,143.5889,143.5889,143.153,143.153,5446.0
2020-06-10 10:45:00,160.83,161.03,160.39,160.39,8273.0,143.0907,143.2687,142.6992,142.6992,8273.0
2020-06-10 10:50:00,160.6,160.6,160.1,160.1,15610.0,142.8861,142.8861,142.4412,142.4412,15610.0
2020-06-10 10:55:00,160.14,160.2,159.58,159.94,17097.0,142.4768,142.5302,141.9786,142.2989,17097.0
2020-06-10 11:00:00,159.91,160.09,159.73,159.91,8203.0,142.2722,142.4323,142.112,142.2722,8203.0
2020-06-10 11:05:00,159.96,160.4,159.89,160.4,5551.0,142.3167,142.7081,142.2544,142.7081,5551.0
2020-06-10 11:10:00,160.2,160.33,159.95,160.13,7783.0,142.5302,142.6459,142.3078,142.4679,7783.0
2020-06-10 11:15:00,160.14,160.31,159.96,160.12,4573.0,142.4768,142.6281,142.3167,142.459,4573.0
2020-06-10 11:20:00,160.12,160.22,159.97,159.97,6116.0,142.459,142.548,142.3256,142.3256,6116.0
2020-06-10 11:25:00,160.03,160.37,159.96,160.12,12626.0,142.379,142.6815,142.3167,142.459,12626.0
2020-06-10 11:30:00,160.09,160.33,159.95,160.24,6273.0,142.4323,142.6459,142.3078,142.5658,6273.0
2020-06-10 11:35:00,160.12,160.12,159.8,160.06,10144.0,142.459,142.459,142.1743,142.4056,10144.0
2020-06-10 11:40:00,160.11,160.58,160.11,160.34,7728.0,142.4501,142.8683,142.4501,142.6548,7728.0
2020-06-10 11:45:00,160.24,160.38,159.97,160.3,8815.0,142.5658,142.6904,142.3256,142.6192,8815.0
2020-06-10 11:50:00,160.26,160.8,160.26,160.73,7146.0,142.5836,143.064,142.5836,143.0017,7146.0
2020-06-10 11:55:00,160.66,160.78,160.51,160.57,5590.0,142.9395,143.0462,142.806,142.8594,5590.0
2020-06-10 12:00:00,160.55,160.69,160.43,160.63,5201.0,142.8416,142.9662,142.7348,142.9128,5201.0
2020-06-10 12:05:00,160.61,160.61,160.14,160.31,6822.0,142.895,142.895,142.4768,142.6281,6822.0
2020-06-10 12:10:00,160.27,160.44,160.14,160.25,6001.0,142.5925,142.7437,142.4768,142.5747,6001.0
2020-06-10 12:15:00,160.14,160.23,160.04,160.17,9000.0,142.4768,142.5569,142.3879,142.5035,9000.0
2020-06-10 12:20:00,160.19,160.25,160.05,160.24,6264.0,142.5213,142.5747,142.3967,142.5658,6264.0
2020-06-10 12:25:00,160.25,160.25,159.92,159.93,5575.0,142.5747,142.5747,142.2811,142.29,5575.0
2020-06-10 12:30:00,159.85,160.03,159.64,160.02,8955.0,142.2188,142.379,142.032,142.3701,8955.0
2020-06-10 12:35:00,159.84,159.85,159.67,159.75,4645.0,142.2099,142.2188,142.0587,142.1298,4645.0
2020-06-10 12:40:00,159.75,159.87,159.73,159.86,5245.0,142.1298,142.2366,142.112,142.2277,5245.0
2020-06-10 12:45:00,159.74,159.79,159.6,159.6,6700.0,142.1209,142.1654,141.9964,141.9964,6700.0
2020-06-10 12:50:00,159.59,159.88,159.54,159.88,9516.0,141.9875,142.2455,141.943,142.2455,9516.0
2020-06-10 12:55:00,160.05,160.3,160.05,160.24,4172.0,142.3967,142.6192,142.3967,142.5658,4172.0
2020-06-10 13:00:00,160.16,160.16,159.61,159.66,7864.0,142.4946,142.4946,142.0053,142.0498,7864.0
2020-06-10 13:05:00,159.84,159.84,159.52,159.72,5280.0,142.2099,142.2099,141.9252,142.1031,5280.0
2020-06-10 13:10:00,159.73,159.79,159.63,159.75,5281.0,142.112,142.1654,142.0231,142.1298,5281.0
2020-06-10 13:15:00,159.76,160.12,159.73,160.08,5418.0,142.1387,142.459,142.112,142.4234,5418.0
2020-06-10 13:20:00,160.07,160.07,159.95,160.07,2211.0,142.4145,142.4145,142.3078,142.4145,2211.0
2020-06-10 13:25:00,160.07,160.35,159.97,160.25,6125.0,142.4145,142.6637,142.3256,142.5747,6125.0
2020-06-10 13:30:00,160.28,160.67,160.28,160.67,4523.0,142.6014,142.9484,142.6014,142.9484,4523.0
2020-06-10 13:35:00,160.59,160.64,160.37,160.6,3021.0,142.8772,142.9217,142.6815,142.8861,3021.0
2020-06-10 13:40:00,160.59,160.91,160.58,160.76,16288.0,142.8772,143.1619,142.8683,143.0284,16288.0
2020-06-10 13:45:00,160.76,160.97,160.7,160.95,9739.0,143.0284,143.2153,142.9751,143.1975,9739.0
2020-06-10 13:50:00,160.92,161.08,160.76,160.95,9059.0,143.1708,143.3131,143.0284,143.1975,9059.0
2020-06-10 13:55:00,161.0,161.02,160.42,160.63,4427.0,143.242,143.2598,142.7259,142.9128,4427.0
2020-06-10 14:00:00,160.49,161.0,159.91,160.78,7240.0,142.7882,143.242,142.2722,143.0462,7240.0
2020-06-10 14:05:00,160.58,161.45,160.58,160.82,4225.0,142.8683,143.6423,142.8683,143.0818,4225.0
2020-06-10 14:10:00,160.79,161.07,160.73,160.84,4605.0,143.0551,143.3042,143.0017,143.0996,4605.0
2020-06-10 14:15:00,160.85,161.12,160.78,160.85,10271.0,143.1085,143.3487,143.0462,143.1085,10271.0
2020-06-10 14:20:00,160.84,160.88,160.45,160.56,9144.0,143.0996,143.1352,142.7526,142.8505,9144.0
2020-06-10 14:25:00,160.62,160.84,160.62,160.76,7132.0,142.9039,143.0996,142.9039,143.0284,7132.0
2020-06-10 14:30:00,160.77,160.79,160.18,160.19,7663.0,143.0373,143.0551,142.5124,142.5213,7663.0
2020-06-10 14:35:00,160.13,160.18,159.38,159.5,8911.0,142.4679,142.5124,141.8006,141.9074,8911.0
2020-06-10 14:40:00,159.41,160.04,158.79,160.04,18295.0,141.8273,142.3879,141.2757,142.3879,18295.0
2020-06-10 14:45:00,159.94,159.95,159.04,159.09,9468.0,142.2989,142.3078,141.4982,141.5426,9468.0
2020-06-10 14:50:00,159.02,159.24,158.43,158.56,10893.0,141.4804,141.6761,140.9554,141.0711,10893.0
2020-06-10 14:55:00,158.54,158.91,158.31,158.82,10105.0,141.0533,141.3825,140.8487,141.3024,10105.0
2020-06-10 15:00:00,158.78,158.78,158.17,158.23,16007.0,141.2668,141.2668,140.7241,140.7775,16007.0
2020-06-10 15:05:00,158.29,159.07,158.29,159.03,13272.0,140.8309,141.5248,140.8309,141.4893,13272.0
2020-06-10 15:10:00,159.0,159.13,158.7,158.85,11100.0,141.4626,141.5782,141.1957,141.3291,11100.0
2020-06-10 15:15:00,158.93,159.02,158.61,158.93,12968.0,141.4003,141.4804,141.1156,141.4003,12968.0
2020-06-10 15:20:00,158.9,158.92,158.55,158.6,11407.0,141.3736,141.3914,141.0622,141.1067,11407.0
2020-06-10 15:25:00,158.63,159.34,158.38,159.33,17374.0,141.1334,141.7651,140.9109,141.7562,17374.0
2020-06-10 15:30:00,159.31,159.44,158.98,159.05,16031.0,141.7384,141.854,141.4448,141.507,16031.0
2020-06-10 15:35:00,159.01,159.05,158.58,158.87,18546.0,141.4715,141.507,141.0889,141.3469,18546.0
2020-06-10 15:40:00,158.86,159.01,158.63,159.01,16238.0,141.338,141.4715,141.1334,141.4715,16238.0
2020-06-10 15:45:00,158.97,158.97,158.32,158.73,18260.0,141.4359,141.4359,140.8576,141.2223,18260.0
2020-06-10 15:50:00,158.71,158.89,158.2,158.38,32655.0,141.2045,141.3647,140.7508,140.9109,32655.0
2020-06-10 15:55:00,158.38,158.47,157.97,158.05,33210.0,140.9109,140.991,140.5462,140.6173,33210.0
2020-06-11 09:30:00,151.67,152.62,151.2,152.62,63351.0,134.941,135.7863,134.5229,135.7863,63351.0
2020-06-11 09:35:00,152.47,153.67,152.31,152.53,32762.0,135.6528,136.7205,135.5105,135.7062,32762.0
2020-06-11 09:40:00,152.48,152.9,151.68,152.08,26474.0,135.6617,136.0354,134.9499,135.3058,26474.0
2020-06-11 09:45:00,152.08,153.17,152.07,152.78,27564.0,135.3058,136.2756,135.2969,135.9286,27564.0
2020-06-11 09:50:00,152.67,153.13,152.17,153.05,12641.0,135.8308,136.24,135.3859,136.1688,12641.0
2020-06-11 09:55:00,153.03,153.21,152.81,152.81,12850.0,136.151,136.3112,135.9553,135.9553,12850.0
2020-06-11 10:00:00,152.81,152.99,152.03,152.03,11582.0,135.9553,136.1155,135.2613,135.2613,11582.0
2020-06-11 10:05:00,151.91,152.48,151.86,152.41,9653.0,135.1546,135.6617,135.1101,135.5994,9653.0
2020-06-11 10:10:00,152.28,153.16,152.23,152.93,10642.0,135.4838,136.2667,135.4393,136.0621,10642.0
2020-06-11 10:15:00,152.85,152.91,152.57,152.69,7741.0,135.9909,136.0443,135.7418,135.8485,7741.0
2020-06-11 10:20:00,152.78,152.97,152.48,152.59,6749.0,135.9286,136.0977,135.6617,135.7596,6749.0
2020-06-11 10:25:00,152.61,152.62,152.19,152.29,7411.0,135.7774,135.7863,135.4037,135.4927,7411.0
2020-06-11 10:30:00,152.38,152.73,152.19,152.54,3300.0,135.5727,135.8841,135.4037,135.7151,3300.0
2020-06-11 10:35:00,152.66,152.66,152.37,152.46,7311.0,135.8219,135.8219,135.5638,135.6439,7311.0
2020-06-11 10:40:00,152.48,152.51,152.17,152.24,7781.0,135.6617,135.6884,135.3859,135.4482,7781.0
2020-06-11 10:45:00,152.36,152.37,151.9,151.94,14055.0,135.5549,135.5638,135.1457,135.1813,14055.0
2020-06-11 10:50:00,151.94,152.28,151.91,152.25,4526.0,135.1813,135.4838,135.1546,135.4571,4526.0
2020-06-11 10:55:00,152.18,152.19,151.87,151.9,6869.0,135.3948,135.4037,135.119,135.1457,6869.0
2020-06-11 11:00:00,151.89,152.09,151.55,152.05,7572.0,135.1368,135.3147,134.8343,135.2791,7572.0
2020-06-11 11:05:00,152.15,152.41,151.96,151.96,9839.0,135.3681,135.5994,135.1991,135.1991,9839.0
2020-06-11 11:10:00,151.96,152.06,151.67,151.78,9217.0,135.1991,135.288,134.941,135.0389,9217.0
2020-06-11 11:15:00,151.78,152.46,151.77,152.45,5826.0,135.0389,135.6439,135.03,135.635,5826.0
2020-06-11 11:20:00,152.37,152.45,152.17,152.27,6699.0,135.5638,135.635,135.3859,135.4749,6699.0
2020-06-11 11:25:00,152.28,152.28,151.75,151.83,4054.0,135.4838,135.4838,135.0122,135.0834,4054.0
2020-06-11 11:30:00,151.77,151.96,151.5,151.52,7027.0,135.03,135.1991,134.7898,134.8076,7027.0
2020-06-11 11:35:00,151.53,151.67,151.48,151.53,9513.0,134.8165,134.941,134.772,134.8165,9513.0
2020-06-11 11:40:00,151.51,151.7,151.41,151.68,5575.0,134.7987,134.9677,134.7097,134.9499,5575.0
2020-06-11 11:45:00,151.71,151.71,151.19,151.26,8846.0,134.9766,134.9766,134.514,134.5763,8846.0
2020-06-11 11:50:00,151.2,151.56,151.15,151.55,3669.0,134.5229,134.8432,134.4784,134.8343,3669.0
2020-06-11 11:55:00,151.48,151.72,151.38,151.72,5823.0,134.772,134.9855,134.683,134.9855,5823.0
2020-06-11 12:00:00,151.56,151.67,151.27,151.58,10329.0,134.8432,134.941,134.5852,134.861,10329.0
2020-06-11 12:05:00,151.59,151.64,151.25,151.43,11195.0,134.8699,134.9144,134.5674,134.7275,11195.0
2020-06-11 12:10:00,151.45,151.53,151.26,151.45,4218.0,134.7453,134.8165,134.5763,134.7453,4218.0
2020-06-11 12:15:00,151.36,151.41,151.1,151.24,6336.0,134.6652,134.7097,134.4339,134.5585,6336.0
2020-06-11 12:20:00,151.21,151.47,150.91,150.97,20946.0,134.5318,134.7631,134.2649,134.3183,20946.0
2020-06-11 12:25:00,150.9,151.07,150.73,150.92,8439.0,134.256,134.4072,134.1047,134.2738,8439.0
2020-06-11 12:30:00,150.95,151.39,150.89,150.89,16413.0,134.3005,134.6919,134.2471,134.2471,16413.0
2020-06-11 12:35:00,150.84,151.0,150.66,150.87,9378.0,134.2026,134.3449,134.0425,134.2293,9378.0
2020-06-11 12:40:00,150.94,151.35,150.85,151.34,44306.0,134.2916,134.6563,134.2115,134.6474,44306.0
2020-06-11 12:45:00,151.36,151.89,151.24,151.87,37883.0,134.6652,135.1368,134.5585,135.119,37883.0
2020-06-11 12:50:00,151.85,151.86,151.21,151.22,15576.0,135.1012,135.1101,134.5318,134.5407,15576.0
2020-06-11 12:55:00,151.17,151.56,150.96,151.24,5898.0,134.4962,134.8432,134.3094,134.5585,5898.0
2020-06-11 13:00:00,151.33,152.1,151.33,151.94,5660.0,134.6386,135.3236,134.6386,135.1813,5660.0
2020-06-11 13:05:00,151.93,152.14,151.83,152.0,9176.0,135.1724,135.3592,135.0834,135.2347,9176.0
2020-06-11 13:10:00,152.01,152.27,151.98,152.21,9865.0,135.2435,135.4749,135.2169,135.4215,9865.0
2020-06-11 13:15:00,152.2,152.42,152.13,152.13,8686.0,135.4126,135.6083,135.3503,135.3503,8686.0
2020-06-11 13:20:00,152.25,152.25,152.02,152.13,4875.0,135.4571,135.4571,135.2524,135.3503,4875.0
2020-06-11 13:25:00,152.13,152.16,151.7,151.7,6939.0,135.3503,135.377,134.9677,134.9677,6939.0
2020-06-11 13:30:00,151.62,151.73,151.32,151.72,4712.0,134.8966,134.9944,134.6297,134.9855,4712.0
2020-06-11 13:35:00,151.61,151.61,151.22,151.22,7238.0,134.8877,134.8877,134.5407,134.5407,7238.0
2020-06-11 13:40:00,151.28,151.28,150.7,150.72,9335.0,134.5941,134.5941,134.078,134.0958,9335.0
2020-06-11 13:45:00,150.77,150.95,150.46,150.95,15642.0,134.1403,134.3005,133.8645,134.3005,15642.0
2020-06-11 13:50:00,151.16,151.25,151.02,151.2,3112.0,134.4873,134.5674,134.3627,134.5229,3112.0
2020-06-11 13:55:00,151.14,151.44,151.06,151.42,5692.0,134.4695,134.7364,134.3983,134.7186,5692.0
2020-06-11 14:00:00,151.31,151.31,150.71,150.82,7633.0,134.6208,134.6208,134.0869,134.1848,7633.0
2020-06-11 14:05:00,150.88,151.29,150.87,151.02,4950.0,134.2382,134.603,134.2293,134.3627,4950.0
2020-06-11 14:10:00,150.98,151.2,150.83,150.97,10097.0,134.3272,134.5229,134.1937,134.3183,10097.0
2020-06-11 14:15:00,151.0,151.07,150.86,150.95,9367.0,134.3449,134.4072,134.2204,134.3005,9367.0
2020-06-11 14:20:00,150.94,151.33,150.92,151.0,7867.0,134.2916,134.6386,134.2738,134.3449,7867.0
2020-06-11 14:25:00,151.1,151.35,150.93,151.25,7331.0,134.4339,134.6563,134.2827,134.5674,7331.0
2020-06-11 14:30:00,151.24,151.27,150.62,150.85,14792.0,134.5585,134.5852,134.0069,134.2115,14792.0
2020-06-11 14:35:00,150.81,150.83,150.28,150.41,8026.0,134.1759,134.1937,133.7044,133.82,8026.0
2020-06-11 14:40:00,150.41,150.46,149.96,150.18,21255.0,133.82,133.8645,133.4197,133.6154,21255.0
2020-06-11 14:45:00,150.21,150.35,149.84,149.92,27177.0,133.6421,133.7666,133.3129,133.3841,27177.0
2020-06-11 14:50:00,149.9,149.96,149.34,149.44,16774.0,133.3663,133.4197,132.868,132.957,16774.0
2020-06-11 14:55:00,149.42,149.71,149.26,149.59,22001.0,132.9392,133.1972,132.7969,133.0905,22001.0
2020-06-11 15:00:00,149.55,149.76,149.27,149.67,17319.0,133.0549,133.2417,132.8058,133.1616,17319.0
2020-06-11 15:05:00,149.65,149.91,149.43,149.84,17452.0,133.1439,133.3752,132.9481,133.3129,17452.0
2020-06-11 15:10:00,149.79,149.88,149.13,149.2,33825.0,133.2684,133.3485,132.6812,132.7435,33825.0
2020-06-11 15:15:00,149.12,149.52,148.95,149.3,23126.0,132.6723,133.0282,132.5211,132.8325,23126.0
2020-06-11 15:20:00,149.27,149.27,148.5,148.56,26346.0,132.8058,132.8058,132.1207,132.1741,26346.0
2020-06-11 15:25:00,148.64,148.66,148.22,148.43,39455.0,132.2453,132.263,131.8716,132.0584,39455.0
2020-06-11 15:30:00,148.43,148.59,148.11,148.46,22556.0,132.0584,132.2008,131.7737,132.0851,22556.0
2020-06-11 15:35:00,148.38,148.8,148.14,148.62,24632.0,132.0139,132.3876,131.8004,132.2275,24632.0
2020-06-11 15:40:00,148.64,149.4,148.64,149.29,17421.0,132.2453,132.9214,132.2453,132.8236,17421.0
2020-06-11 15:45:00,149.29,149.29,148.62,148.75,31187.0,132.8236,132.8236,132.2275,132.3431,31187.0
2020-06-11 15:50:00,148.71,148.92,148.55,148.81,46348.0,132.3075,132.4944,132.1652,132.3965,46348.0
2020-06-11 15:55:00,148.82,149.04,148.48,148.61,85063.0,132.4054,132.6011,132.1029,132.2186,85063.0
2020-06-12 09:30:00,153.33,153.97,152.14,152.54,24757.0,136.418,136.9874,135.3592,135.7151,24757.0
2020-06-12 09:35:00,152.8,153.32,152.63,153.13,12010.0,135.9464,136.4091,135.7952,136.24,12010.0
2020-06-12 09:40:00,153.34,153.68,153.21,153.21,9263.0,136.4269,136.7293,136.3112,136.3112,9263.0
2020-06-12 09:45:00,153.34,153.42,152.41,152.49,8321.0,136.4269,136.498,135.5994,135.6706,8321.0
2020-06-12 09:50:00,152.43,152.72,152.17,152.17,3889.0,135.6172,135.8752,135.3859,135.3859,3889.0
2020-06-12 09:55:00,152.0,152.34,151.83,152.14,6303.0,135.2347,135.5371,135.0834,135.3592,6303.0
2020-06-12 10:00:00,152.15,152.84,152.15,152.68,9312.0,135.3681,135.982,135.3681,135.8396,9312.0
2020-06-12 10:05:00,152.64,152.78,152.45,152.48,10164.0,135.8041,135.9286,135.635,135.6617,10164.0
2020-06-12 10:10:00,152.41,152.5,151.32,151.38,15767.0,135.5994,135.6795,134.6297,134.683,15767.0
2020-06-12 10:15:00,151.33,151.84,151.33,151.68,16238.0,134.6386,135.0923,134.6386,134.9499,16238.0
2020-06-12 10:20:00,151.77,152.23,151.71,152.02,4451.0,135.03,135.4393,134.9766,135.2524,4451.0
2020-06-12 10:25:00,151.99,151.99,151.45,151.45,6087.0,135.2258,135.2258,134.7453,134.7453,6087.0
2020-06-12 10:30:00,151.53,151.74,151.32,151.32,7026.0,134.8165,135.0033,134.6297,134.6297,7026.0
2020-06-12 10:35:00,151.26,151.36,150.46,150.47,6498.0,134.5763,134.6652,133.8645,133.8734,6498.0
2020-06-12 10:40:00,150.71,151.38,150.7,151.34,4204.0,134.0869,134.683,134.078,134.6474,4204.0
2020-06-12 10:45:00,151.48,151.7,151.12,151.53,6650.0,134.772,134.9677,134.4517,134.8165,6650.0
2020-06-12 10:50:00,151.46,151.46,150.33,150.53,8473.0,134.7542,134.7542,133.7488,133.9268,8473.0
2020-06-12 10:55:00,150.64,150.88,150.1,150.16,6119.0,134.0247,134.2382,133.5442,133.5976,6119.0
2020-06-12 11:00:00,150.21,150.48,149.14,149.15,11341.0,133.6421,133.8823,132.6901,132.699,11341.0
2020-06-12 11:05:00,149.17,150.73,149.16,150.59,11103.0,132.7168,134.1047,132.7079,133.9802,11103.0
2020-06-12 11:10:00,150.56,150.64,150.12,150.12,20241.0,133.9535,134.0247,133.562,133.562,20241.0
2020-06-12 11:15:00,150.15,150.54,149.65,149.65,7028.0,133.5887,133.9357,133.1439,133.1439,7028.0
2020-06-12 11:20:00,149.67,150.08,149.34,149.53,7438.0,133.1616,133.5264,132.868,133.0371,7438.0
2020-06-12 11:25:00,149.62,150.56,149.61,150.32,5001.0,133.1172,133.9535,133.1083,133.74,5001.0
2020-06-12 11:30:00,150.36,150.75,150.0,150.61,6814.0,133.7755,134.1225,133.4552,133.998,6814.0
2020-06-12 11:35:00,150.59,151.87,150.59,151.6,12489.0,133.9802,135.119,133.9802,134.8788,12489.0
2020-06-12 11:40:00,151.47,151.49,150.93,150.93,8174.0,134.7631,134.7809,134.2827,134.2827,8174.0
2020-06-12 11:45:00,150.87,151.5,150.87,151.06,7979.0,134.2293,134.7898,134.2293,134.3983,7979.0
2020-06-12 11:50:00,151.07,151.16,150.77,150.99,7011.0,134.4072,134.4873,134.1403,134.3361,7011.0
2020-06-12 11:55:00,151.0,151.47,150.94,151.39,7595.0,134.3449,134.7631,134.2916,134.6919,7595.0
2020-06-12 12:00:00,151.39,151.39,151.06,151.13,33004.0,134.6919,134.6919,134.3983,134.4606,33004.0
2020-06-12 12:05:00,151.16,151.37,150.97,150.97,11827.0,134.4873,134.6741,134.3183,134.3183,11827.0
2020-06-12 12:10:00,150.95,151.07,150.74,150.96,4279.0,134.3005,134.4072,134.1136,134.3094,4279.0
2020-06-12 12:15:00,150.87,151.29,150.82,151.25,5900.0,134.2293,134.603,134.1848,134.5674,5900.0
2020-06-12 12:20:00,151.18,151.43,150.83,150.83,8206.0,134.5051,134.7275,134.1937,134.1937,8206.0
2020-06-12 12:25:00,150.92,151.07,150.44,150.83,12275.0,134.2738,134.4072,133.8467,134.1937,12275.0
2020-06-12 12:30:00,150.68,150.68,150.39,150.5,3207.0,134.0602,134.0602,133.8022,133.9001,3207.0
2020-06-12 12:35:00,150.24,150.5,150.24,150.43,4059.0,133.6688,133.9001,133.6688,133.8378,4059.0
2020-06-12 12:40:00,150.35,150.69,150.35,150.39,8963.0,133.7666,134.0691,133.7666,133.8022,8963.0
2020-06-12 12:45:00,150.15,150.25,149.81,150.14,14972.0,133.5887,133.6777,133.2862,133.5798,14972.0
2020-06-12 12:50:00,150.25,150.51,150.25,150.51,2945.0,133.6777,133.909,133.6777,133.909,2945.0
2020-06-12 12:55:00,150.59,150.72,150.4,150.4,4068.0,133.9802,134.0958,133.8111,133.8111,4068.0
2020-06-12 13:00:00,150.41,150.51,150.01,150.01,4509.0,133.82,133.909,133.4641,133.4641,4509.0
2020-06-12 13:05:00,150.0,150.25,149.9,150.08,3484.0,133.4552,133.6777,133.3663,133.5264,3484.0
2020-06-12 13:10:00,150.03,150.03,149.83,149.99,2095.0,133.4819,133.4819,133.304,133.4464,2095.0
2020-06-12 13:15:00,149.9,149.9,149.5,149.7,3359.0,133.3663,133.3663,133.0104,133.1883,3359.0
2020-06-12 13:20:00,149.75,150.06,149.39,149.5,6335.0,133.2328,133.5086,132.9125,133.0104,6335.0
2020-06-12 13:25:00,149.59,149.86,149.56,149.72,5168.0,133.0905,133.3307,133.0638,133.2061,5168.0
2020-06-12 13:30:00,149.74,149.86,149.23,149.24,10639.0,133.2239,133.3307,132.7702,132.7791,10639.0
2020-06-12 13:35:00,149.21,149.39,148.83,148.96,7628.0,132.7524,132.9125,132.4143,132.53,7628.0
2020-06-12 13:40:00,148.83,149.26,148.68,148.76,10254.0,132.4143,132.7969,132.2808,132.352,10254.0
2020-06-12 13:45:00,148.6,148.63,148.01,148.09,12580.0,132.2097,132.2364,131.6847,131.7559,12580.0
2020-06-12 13:50:00,148.05,148.09,147.4,147.8,19904.0,131.7203,131.7559,131.142,131.4979,19904.0
2020-06-12 13:55:00,147.79,148.12,147.48,147.49,16393.0,131.489,131.7826,131.2132,131.2221,16393.0
2020-06-12 14:00:00,147.52,148.44,147.47,147.99,9628.0,131.2488,132.0673,131.2043,131.6669,9628.0
2020-06-12 14:05:00,147.93,148.08,147.64,147.79,9920.0,131.6136,131.747,131.3556,131.489,9920.0
2020-06-12 14:10:00,147.9,148.91,147.9,148.48,9272.0,131.5869,132.4855,131.5869,132.1029,9272.0
2020-06-12 14:15:00,148.6,148.69,148.27,148.46,7344.0,132.2097,132.2897,131.9161,132.0851,7344.0
2020-06-12 14:20:00,148.33,148.47,148.12,148.28,5133.0,131.9694,132.094,131.7826,131.925,5133.0
2020-06-12 14:25:00,148.33,148.72,148.33,148.53,5695.0,131.9694,132.3164,131.9694,132.1474,5695.0
2020-06-12 14:30:00,148.61,149.52,148.54,149.0,15346.0,132.2186,133.0282,132.1563,132.5655,15346.0
2020-06-12 14:35:00,149.07,149.07,148.63,148.71,7621.0,132.6278,132.6278,132.2364,132.3075,7621.0
2020-06-12 14:40:00,148.76,148.86,148.11,148.47,23137.0,132.352,132.441,131.7737,132.094,23137.0
2020-06-12 14:45:00,148.4,148.78,148.23,148.34,30019.0,132.0317,132.3698,131.8805,131.9783,30019.0
2020-06-12 14:50:00,148.33,148.57,148.19,148.47,17767.0,131.9694,132.183,131.8449,132.094,17767.0
2020-06-12 14:55:00,148.57,148.59,148.15,148.25,23223.0,132.183,132.2008,131.8093,131.8983,23223.0
2020-06-12 15:00:00,148.37,148.81,148.32,148.72,33129.0,132.005,132.3965,131.9605,132.3164,33129.0
2020-06-12 15:05:00,148.68,149.25,148.64,149.09,8741.0,132.2808,132.788,132.2453,132.6456,8741.0
2020-06-12 15:10:00,149.15,149.29,148.88,149.21,28242.0,132.699,132.8236,132.4588,132.7524,28242.0
2020-06-12 15:15:00,149.28,149.28,148.66,148.95,21337.0,132.8147,132.8147,132.263,132.5211,21337.0
2020-06-12 15:20:00,148.99,149.09,148.43,148.51,7117.0,132.5566,132.6456,132.0584,132.1296,7117.0
2020-06-12 15:25:00,148.48,148.75,148.32,148.66,5982.0,132.1029,132.3431,131.9605,132.263,5982.0
2020-06-12 15:30:00,148.71,148.75,148.02,148.35,23385.0,132.3075,132.3431,131.6936,131.9872,23385.0
2020-06-12 15:35:00,148.31,148.73,148.23,148.66,27220.0,131.9517,132.3253,131.8805,132.263,27220.0
2020-06-12 15:40:00,148.72,148.92,148.47,148.83,27312.0,132.3164,132.4944,132.094,132.4143,27312.0
2020-06-12 15:45:00,148.88,149.37,148.88,149.14,97390.0,132.4588,132.8947,132.4588,132.6901,97390.0
2020-06-12 15:50:00,149.28,149.58,148.43,148.81,141846.0,132.8147,133.0816,132.0584,132.3965,141846.0
2020-06-12 15:55:00,148.87,149.39,148.67,149.18,188539.0,132.4499,132.9125,132.2719,132.7257,188539.0
2020-06-15 09:30:00,145.11,145.98,144.52,145.01,54981.0,129.1046,129.8786,128.5797,129.0156,54981.0
2020-06-15 09:35:00,145.12,147.1,145.12,146.85,18188.0,129.1135,130.8751,129.1135,130.6527,18188.0
2020-06-15 09:40:00,146.7,147.4,146.7,146.92,24864.0,130.5192,131.142,130.5192,130.715,24864.0
2020-06-15 09:45:00,146.97,147.73,146.97,147.57,16646.0,130.7595,131.4356,130.7595,131.2933,16646.0
2020-06-15 09:50:00,147.5,148.33,147.3,148.16,10498.0,131.231,131.9694,131.0531,131.8182,10498.0
2020-06-15 09:55:00,148.2,148.2,147.68,147.99,20096.0,131.8538,131.8538,131.3911,131.6669,20096.0
2020-06-15 10:00:00,147.79,148.43,147.55,148.25,12665.0,131.489,132.0584,131.2755,131.8983,12665.0
2020-06-15 10:05:00,148.17,148.72,148.16,148.44,11996.0,131.8271,132.3164,131.8182,132.0673,11996.0
2020-06-15 10:10:00,148.52,149.25,148.49,149.14,10831.0,132.1385,132.788,132.1118,132.6901,10831.0
2020-06-15 10:15:00,149.08,149.2,148.79,149.2,6315.0,132.6367,132.7435,132.3787,132.7435,6315.0
2020-06-15 10:20:00,149.12,149.18,148.43,148.62,7676.0,132.6723,132.7257,132.0584,132.2275,7676.0
2020-06-15 10:25:00,148.71,148.78,148.14,148.14,5681.0,132.3075,132.3698,131.8004,131.8004,5681.0
2020-06-15 10:30:00,148.21,148.42,147.94,148.3,4900.0,131.8627,132.0495,131.6225,131.9428,4900.0
2020-06-15 10:35:00,148.65,148.9,148.37,148.61,7700.0,132.2542,132.4766,132.005,132.2186,7700.0
2020-06-15 10:40:00,148.64,148.84,148.33,148.84,5256.0,132.2453,132.4232,131.9694,132.4232,5256.0
2020-06-15 10:45:00,148.87,149.43,148.87,149.38,6708.0,132.4499,132.9481,132.4499,132.9036,6708.0
2020-06-15 10:50:00,149.33,149.91,149.22,149.75,6773.0,132.8591,133.3752,132.7613,133.2328,6773.0
2020-06-15 10:55:00,149.77,149.78,149.52,149.57,10137.0,133.2506,133.2595,133.0282,133.0727,10137.0
2020-06-15 11:00:00,149.63,150.3,149.38,150.28,7266.0,133.1261,133.7222,132.9036,133.7044,7266.0
2020-06-15 11:05:00,150.33,150.64,150.14,150.47,12030.0,133.7488,134.0247,133.5798,133.8734,12030.0
2020-06-15 11:10:00,150.41,150.86,150.2,150.65,7889.0,133.82,134.2204,133.6332,134.0336,7889.0
2020-06-15 11:15:00,150.56,150.56,150.03,150.11,5649.0,133.9535,133.9535,133.4819,133.5531,5649.0
2020-06-15 11:20:00,150.15,150.34,149.84,150.27,5965.0,133.5887,133.7577,133.3129,133.6955,5965.0
2020-06-15 11:25:00,150.44,150.55,149.76,149.92,6549.0,133.8467,133.9446,133.2417,133.3841,6549.0
2020-06-15 11:30:00,149.87,150.02,149.6,149.67,12727.0,133.3396,133.473,133.0994,133.1616,12727.0
2020-06-15 11:35:00,149.66,150.27,149.66,150.08,5073.0,133.1527,133.6955,133.1527,133.5264,5073.0
2020-06-15 11:40:00,150.07,150.25,149.69,149.71,8986.0,133.5175,133.6777,133.1794,133.1972,8986.0
2020-06-15 11:45:00,149.79,149.9,149.43,149.77,7409.0,133.2684,133.3663,132.9481,133.2506,7409.0
2020-06-15 11:50:00,149.8,150.19,149.66,149.77,5552.0,133.2773,133.6243,133.1527,133.2506,5552.0
2020-06-15 11:55:00,149.8,150.29,149.79,150.24,5990.0,133.2773,133.7133,133.2684,133.6688,5990.0
2020-06-15 12:00:00,150.18,151.06,150.06,150.96,5190.0,133.6154,134.3983,133.5086,134.3094,5190.0
2020-06-15 12:05:00,150.9,151.23,150.84,151.12,5197.0,134.256,134.5496,134.2026,134.4517,5197.0
2020-06-15 12:10:00,151.07,151.3,150.95,151.16,6540.0,134.4072,134.6119,134.3005,134.4873,6540.0
2020-06-15 12:15:00,151.26,151.56,151.26,151.45,8561.0,134.5763,134.8432,134.5763,134.7453,8561.0
2020-06-15 12:20:00,151.46,151.53,151.31,151.53,6742.0,134.7542,134.8165,134.6208,134.8165,6742.0
2020-06-15 12:25:00,151.47,151.71,151.4,151.49,3838.0,134.7631,134.9766,134.7008,134.7809,3838.0
2020-06-15 12:30:00,151.47,151.52,151.17,151.17,7764.0,134.7631,134.8076,134.4962,134.4962,7764.0
2020-06-15 12:35:00,151.25,151.73,151.24,151.69,4109.0,134.5674,134.9944,134.5585,134.9588,4109.0
2020-06-15 12:40:00,151.62,151.79,151.56,151.75,4033.0,134.8966,135.0478,134.8432,135.0122,4033.0
2020-06-15 12:45:00,151.74,152.08,151.51,151.99,5243.0,135.0033,135.3058,134.7987,135.2258,5243.0
2020-06-15 12:50:00,152.05,152.1,151.67,152.08,6888.0,135.2791,135.3236,134.941,135.3058,6888.0
2020-06-15 12:55:00,152.04,152.49,152.04,152.49,3261.0,135.2702,135.6706,135.2702,135.6706,3261.0
2020-06-15 13:00:00,152.44,152.79,152.29,152.79,3451.0,135.6261,135.9375,135.4927,135.9375,3451.0
2020-06-15 13:05:00,152.79,153.1,152.71,153.08,5914.0,135.9375,136.2133,135.8663,136.1955,5914.0
2020-06-15 13:10:00,153.15,153.26,152.84,152.84,7956.0,136.2578,136.3557,135.982,135.982,7956.0
2020-06-15 13:15:00,152.91,153.18,152.69,152.72,7300.0,136.0443,136.2845,135.8485,135.8752,7300.0
2020-06-15 13:20:00,152.77,152.89,152.33,152.37,4352.0,135.9197,136.0265,135.5283,135.5638,4352.0
2020-06-15 13:25:00,152.4,152.54,152.32,152.47,5563.0,135.5905,135.7151,135.5194,135.6528,5563.0
2020-06-15 13:30:00,152.43,152.43,151.93,151.95,5605.0,135.6172,135.6172,135.1724,135.1902,5605.0
2020-06-15 13:35:00,151.93,152.23,151.92,152.1,5950.0,135.1724,135.4393,135.1635,135.3236,5950.0
2020-06-15 13:40:00,152.06,152.19,151.7,151.8,23828.0,135.288,135.4037,134.9677,135.0567,23828.0
2020-06-15 13:45:00,151.76,151.97,151.31,151.31,4732.0,135.0211,135.208,134.6208,134.6208,4732.0
2020-06-15 13:50:00,151.23,151.77,151.23,151.63,4839.0,134.5496,135.03,134.5496,134.9055,4839.0
2020-06-15 13:55:00,151.66,151.68,151.32,151.32,3576.0,134.9322,134.9499,134.6297,134.6297,3576.0
2020-06-15 14:00:00,151.31,152.94,151.31,152.79,12425.0,134.6208,136.071,134.6208,135.9375,12425.0
2020-06-15 14:05:00,152.79,153.53,152.78,153.5,5533.0,135.9375,136.5959,135.9286,136.5692,5533.0
2020-06-15 14:10:00,153.44,153.64,153.25,153.5,5278.0,136.5158,136.6938,136.3468,136.5692,5278.0
2020-06-15 14:15:00,153.75,154.48,153.67,154.21,7179.0,136.7916,137.4411,136.7205,137.2009,7179.0
2020-06-15 14:20:00,154.08,154.21,153.54,154.0,6822.0,137.0852,137.2009,136.6048,137.0141,6822.0
2020-06-15 14:25:00,154.04,154.1,153.66,153.88,6005.0,137.0496,137.103,136.7116,136.9073,6005.0
2020-06-15 14:30:00,153.95,154.05,153.24,153.25,9483.0,136.9696,137.0585,136.3379,136.3468,9483.0
2020-06-15 14:35:00,153.3,153.71,153.3,153.64,3434.0,136.3913,136.756,136.3913,136.6938,3434.0
2020-06-15 14:40:00,153.65,153.74,153.35,153.36,8209.0,136.7027,136.7827,136.4357,136.4446,8209.0
2020-06-15 14:45:00,153.41,153.71,153.38,153.68,7792.0,136.4891,136.756,136.4624,136.7293,7792.0
2020-06-15 14:50:00,153.73,153.73,153.02,153.18,8957.0,136.7738,136.7738,136.1421,136.2845,8957.0
2020-06-15 14:55:00,153.19,153.53,153.11,153.37,6352.0,136.2934,136.5959,136.2222,136.4535,6352.0
2020-06-15 15:00:00,153.39,153.9,153.29,153.77,8627.0,136.4713,136.9251,136.3824,136.8094,8627.0
2020-06-15 15:05:00,153.68,153.86,153.44,153.75,7268.0,136.7293,136.8895,136.5158,136.7916,7268.0
2020-06-15 15:10:00,153.81,153.91,153.56,153.66,4750.0,136.845,136.934,136.6226,136.7116,4750.0
2020-06-15 15:15:00,153.88,153.98,153.57,153.57,6541.0,136.9073,136.9963,136.6315,136.6315,6541.0
2020-06-15 15:20:00,153.55,153.59,153.13,153.31,8815.0,136.6137,136.6493,136.24,136.4002,8815.0
2020-06-15 15:25:00,153.45,153.55,152.85,152.95,9623.0,136.5247,136.6137,135.9909,136.0799,9623.0
2020-06-15 15:30:00,152.94,152.96,152.14,152.25,16569.0,136.071,136.0888,135.3592,135.4571,16569.0
2020-06-15 15:35:00,152.23,152.63,151.92,152.4,14545.0,135.4393,135.7952,135.1635,135.5905,14545.0
2020-06-15 15:40:00,152.43,152.77,152.21,152.71,19136.0,135.6172,135.9197,135.4215,135.8663,19136.0
2020-06-15 15:45:00,152.67,153.0,152.54,152.77,17584.0,135.8308,136.1244,135.7151,135.9197,17584.0
2020-06-15 15:50:00,152.76,153.09,152.69,152.94,33466.0,135.9108,136.2044,135.8485,136.071,33466.0
2020-06-15 15:55:00,153.01,153.14,152.84,153.09,79736.0,136.1332,136.2489,135.982,136.2044,79736.0
2020-06-16 09:30:00,158.69,158.85,157.76,157.98,39828.0,141.1868,141.3291,140.3593,140.5551,39828.0
2020-06-16 09:35:00,157.99,159.18,157.57,159.02,16986.0,140.564,141.6227,140.1903,141.4804,16986.0
2020-06-16 09:40:00,159.11,159.48,158.22,158.22,9064.0,141.5604,141.8896,140.7686,140.7686,9064.0
2020-06-16 09:45:00,158.29,158.7,157.03,157.03,11613.0,140.8309,141.1957,139.7099,139.7099,11613.0
2020-06-16 09:50:00,157.17,157.48,157.12,157.34,23198.0,139.8344,140.1102,139.7899,139.9857,23198.0
2020-06-16 09:55:00,157.42,157.74,157.32,157.46,9308.0,140.0568,140.3415,139.9679,140.0924,9308.0
2020-06-16 10:00:00,157.31,158.03,157.08,157.91,12625.0,139.959,140.5996,139.7543,140.4928,12625.0
2020-06-16 10:05:00,157.9,158.43,157.72,157.72,9637.0,140.4839,140.9554,140.3237,140.3237,9637.0
2020-06-16 10:10:00,157.68,158.3,157.63,158.21,4408.0,140.2882,140.8398,140.2437,140.7597,4408.0
2020-06-16 10:15:00,158.19,158.55,158.09,158.29,6958.0,140.7419,141.0622,140.6529,140.8309,6958.0
2020-06-16 10:20:00,158.24,158.33,157.92,157.94,12787.0,140.7864,140.8665,140.5017,140.5195,12787.0
2020-06-16 10:25:00,158.02,158.5,158.02,158.34,4016.0,140.5907,141.0177,140.5907,140.8754,4016.0
2020-06-16 10:30:00,158.45,158.51,157.91,158.05,7764.0,140.9732,141.0266,140.4928,140.6173,7764.0
2020-06-16 10:35:00,157.82,157.95,156.79,156.97,4367.0,140.4127,140.5284,139.4963,139.6565,4367.0
2020-06-16 10:40:00,156.79,156.82,156.41,156.67,9020.0,139.4963,139.523,139.1582,139.3896,9020.0
2020-06-16 10:45:00,156.56,157.09,156.32,156.99,5365.0,139.2917,139.7632,139.0782,139.6743,5365.0
2020-06-16 10:50:00,157.09,157.09,155.55,155.74,10071.0,139.7632,139.7632,138.3931,138.5621,10071.0
2020-06-16 10:55:00,155.74,155.74,154.4,154.78,11666.0,138.5621,138.5621,137.3699,137.708,11666.0
2020-06-16 11:00:00,154.72,155.29,154.15,155.15,13345.0,137.6546,138.1618,137.1475,138.0372,13345.0
2020-06-16 11:05:00,155.04,155.86,155.04,155.56,9866.0,137.9393,138.6689,137.9393,138.402,9866.0
2020-06-16 11:10:00,155.68,155.94,155.1,155.54,5800.0,138.5088,138.7401,137.9927,138.3842,5800.0
2020-06-16 11:15:00,155.87,156.65,155.86,156.42,8418.0,138.6778,139.3718,138.6689,139.1671,8418.0
2020-06-16 11:20:00,156.3,156.87,156.13,156.53,7056.0,139.0604,139.5675,138.9091,139.265,7056.0
2020-06-16 11:25:00,156.54,157.0,156.49,157.0,6258.0,139.2739,139.6832,139.2294,139.6832,6258.0
2020-06-16 11:30:00,157.07,157.25,156.74,156.98,5660.0,139.7454,139.9056,139.4518,139.6654,5660.0
2020-06-16 11:35:00,156.94,157.09,156.55,156.56,4179.0,139.6298,139.7632,139.2828,139.2917,4179.0
2020-06-16 11:40:00,156.32,156.96,156.32,156.73,6995.0,139.0782,139.6476,139.0782,139.4429,6995.0
2020-06-16 11:45:00,156.76,157.27,156.72,157.17,2500.0,139.4696,139.9234,139.434,139.8344,2500.0
2020-06-16 11:50:00,157.24,157.33,156.55,156.59,9618.0,139.8967,139.9768,139.2828,139.3184,9618.0
2020-06-16 11:55:00,156.54,156.54,155.95,156.01,6705.0,139.2739,139.2739,138.749,138.8024,6705.0
2020-06-16 12:00:00,156.2,156.24,155.59,155.77,2500.0,138.9714,139.007,138.4287,138.5888,2500.0
2020-06-16 12:05:00,155.62,155.96,155.55,155.96,3053.0,138.4554,138.7579,138.3931,138.7579,3053.0
2020-06-16 12:10:00,155.92,156.3,155.85,156.28,7199.0,138.7223,139.0604,138.66,139.0426,7199.0
2020-06-16 12:15:00,156.39,156.47,155.99,156.16,4308.0,139.1404,139.2116,138.7846,138.9358,4308.0
2020-06-16 12:20:00,156.26,156.53,156.19,156.5,5230.0,139.0248,139.265,138.9625,139.2383,5230.0
2020-06-16 12:25:00,156.44,156.89,156.44,156.75,5034.0,139.1849,139.5853,139.1849,139.4607,5034.0
2020-06-16 12:30:00,156.68,157.31,156.68,157.31,4921.0,139.3985,139.959,139.3985,139.959,4921.0
2020-06-16 12:35:00,157.35,157.79,157.34,157.61,9830.0,139.9946,140.386,139.9857,140.2259,9830.0
2020-06-16 12:40:00,157.63,157.72,157.33,157.66,3411.0,140.2437,140.3237,139.9768,140.2704,3411.0
2020-06-16 12:45:00,157.66,157.72,157.26,157.26,3007.0,140.2704,140.3237,139.9145,139.9145,3007.0
2020-06-16 12:50:00,157.31,157.33,156.93,156.93,4867.0,139.959,139.9768,139.6209,139.6209,4867.0
2020-06-16 12:55:00,157.04,157.21,156.8,157.2,3991.0,139.7187,139.87,139.5052,139.8611,3991.0
2020-06-16 13:00:00,157.16,157.59,157.16,157.38,3401.0,139.8255,140.2081,139.8255,140.0212,3401.0
2020-06-16 13:05:00,157.42,157.48,157.19,157.33,4040.0,140.0568,140.1102,139.8522,139.9768,4040.0
2020-06-16 13:10:00,157.46,157.47,157.09,157.22,4900.0,140.0924,140.1013,139.7632,139.8789,4900.0
2020-06-16 13:15:00,157.32,157.72,157.29,157.64,3900.0,139.9679,140.3237,139.9412,140.2526,3900.0
2020-06-16 13:20:00,157.64,157.64,157.2,157.22,8293.0,140.2526,140.2526,139.8611,139.8789,8293.0
2020-06-16 13:25:00,157.41,157.49,157.18,157.32,6798.0,140.0479,140.1191,139.8433,139.9679,6798.0
2020-06-16 13:30:00,157.25,157.3,156.87,156.92,4816.0,139.9056,139.9501,139.5675,139.612,4816.0
2020-06-16 13:35:00,156.93,156.93,156.45,156.56,8160.0,139.6209,139.6209,139.1938,139.2917,8160.0
2020-06-16 13:40:00,156.62,156.86,156.58,156.69,8114.0,139.3451,139.5586,139.3095,139.4074,8114.0
2020-06-16 13:45:00,156.66,156.8,156.47,156.58,8676.0,139.3807,139.5052,139.2116,139.3095,8676.0
2020-06-16 13:50:00,156.49,156.65,156.0,156.06,6278.0,139.2294,139.3718,138.7935,138.8468,6278.0
2020-06-16 13:55:00,155.99,156.43,155.8,156.36,7318.0,138.7846,139.176,138.6155,139.1138,7318.0
2020-06-16 14:00:00,156.41,156.8,156.32,156.78,12142.0,139.1582,139.5052,139.0782,139.4874,12142.0
2020-06-16 14:05:00,156.68,156.75,156.54,156.68,6839.0,139.3985,139.4607,139.2739,139.3985,6839.0
2020-06-16 14:10:00,156.72,157.26,156.57,157.17,6562.0,139.434,139.9145,139.3006,139.8344,6562.0
2020-06-16 14:15:00,157.12,157.39,157.03,157.22,8738.0,139.7899,140.0301,139.7099,139.8789,8738.0
2020-06-16 14:20:00,157.24,157.37,156.18,156.73,11491.0,139.8967,140.0123,138.9536,139.4429,11491.0
2020-06-16 14:25:00,156.68,157.0,156.67,156.93,7287.0,139.3985,139.6832,139.3896,139.6209,7287.0
2020-06-16 14:30:00,157.02,157.5,157.02,157.19,8444.0,139.701,140.128,139.701,139.8522,8444.0
2020-06-16 14:35:00,157.18,157.24,156.93,157.02,14340.0,139.8433,139.8967,139.6209,139.701,14340.0
2020-06-16 14:40:00,156.87,157.0,156.75,156.94,4534.0,139.5675,139.6832,139.4607,139.6298,4534.0
2020-06-16 14:45:00,156.97,157.03,156.65,156.9,5398.0,139.6565,139.7099,139.3718,139.5942,5398.0
2020-06-16 14:50:00,156.86,156.94,156.58,156.65,13735.0,139.5586,139.6298,139.3095,139.3718,13735.0
2020-06-16 14:55:00,156.72,156.93,156.62,156.63,8277.0,139.434,139.6209,139.3451,139.354,8277.0
2020-06-16 15:00:00,156.7,156.86,156.49,156.6,7558.0,139.4162,139.5586,139.2294,139.3273,7558.0
2020-06-16 15:05:00,156.58,156.63,155.89,155.95,7243.0,139.3095,139.354,138.6956,138.749,7243.0
2020-06-16 15:10:00,155.97,156.15,155.88,155.88,6706.0,138.7668,138.9269,138.6867,138.6867,6706.0
2020-06-16 15:15:00,155.86,155.86,155.23,155.3,9156.0,138.6689,138.6689,138.1084,138.1707,9156.0
2020-06-16 15:20:00,155.35,155.89,155.35,155.81,6853.0,138.2152,138.6956,138.2152,138.6244,6853.0
2020-06-16 15:25:00,155.89,156.16,155.89,156.09,7661.0,138.6956,138.9358,138.6956,138.8735,7661.0
2020-06-16 15:30:00,156.09,156.68,155.84,156.43,15784.0,138.8735,139.3985,138.6511,139.176,15784.0
2020-06-16 15:35:00,156.47,156.47,155.99,156.05,18315.0,139.2116,139.2116,138.7846,138.8379,18315.0
2020-06-16 15:40:00,156.05,156.24,155.58,155.77,21029.0,138.8379,139.007,138.4198,138.5888,21029.0
2020-06-16 15:45:00,155.78,156.16,155.68,156.04,39882.0,138.5977,138.9358,138.5088,138.829,39882.0
2020-06-16 15:50:00,156.22,156.38,155.71,155.92,29925.0,138.9892,139.1315,138.5354,138.7223,29925.0
2020-06-16 15:55:00,155.92,156.16,155.63,156.13,109049.0,138.7223,138.9358,138.4643,138.9091,109049.0
2020-06-17 09:30:00,156.57,157.74,156.46,157.09,54913.0,139.3006,140.3415,139.2027,139.7632,54913.0
2020-06-17 09:35:00,157.09,157.55,156.48,156.5,20391.0,139.7632,140.1725,139.2205,139.2383,20391.0
2020-06-17 09:40:00,156.54,157.29,156.25,157.09,12291.0,139.2739,139.9412,139.0159,139.7632,12291.0
2020-06-17 09:45:00,157.02,157.56,156.91,157.4,9740.0,139.701,140.1814,139.6031,140.039,9740.0
2020-06-17 09:50:00,157.66,158.07,157.58,157.99,18170.0,140.2704,140.6351,140.1992,140.564,18170.0
2020-06-17 09:55:00,158.06,158.08,156.94,157.49,21382.0,140.6262,140.644,139.6298,140.1191,21382.0
2020-06-17 10:00:00,157.3,157.55,157.19,157.36,7037.0,139.9501,140.1725,139.8522,140.0035,7037.0
2020-06-17 10:05:00,157.5,158.08,157.44,157.96,6607.0,140.128,140.644,140.0746,140.5373,6607.0
2020-06-17 10:10:00,157.95,158.28,157.73,157.95,7433.0,140.5284,140.822,140.3326,140.5284,7433.0
2020-06-17 10:15:00,158.02,158.36,157.23,157.4,9374.0,140.5907,140.8932,139.8878,140.039,9374.0
2020-06-17 10:20:00,157.29,157.43,157.14,157.19,6165.0,139.9412,140.0657,139.8077,139.8522,6165.0
2020-06-17 10:25:00,157.3,157.57,156.94,157.03,18340.0,139.9501,140.1903,139.6298,139.7099,18340.0
2020-06-17 10:30:00,156.94,157.74,156.88,157.63,18373.0,139.6298,140.3415,139.5764,140.2437,18373.0
2020-06-17 10:35:00,157.74,158.21,157.69,158.13,15706.0,140.3415,140.7597,140.2971,140.6885,15706.0
2020-06-17 10:40:00,158.19,158.19,157.63,158.0,7834.0,140.7419,140.7419,140.2437,140.5729,7834.0
2020-06-17 10:45:00,158.03,158.12,157.65,157.76,12956.0,140.5996,140.6796,140.2615,140.3593,12956.0
2020-06-17 10:50:00,157.83,158.06,157.75,158.06,9828.0,140.4216,140.6262,140.3504,140.6262,9828.0
2020-06-17 10:55:00,158.14,158.27,157.62,157.74,11427.0,140.6974,140.8131,140.2348,140.3415,11427.0
2020-06-17 11:00:00,157.84,157.84,157.44,157.65,7907.0,140.4305,140.4305,140.0746,140.2615,7907.0
2020-06-17 11:05:00,157.66,158.0,157.6,157.75,8463.0,140.2704,140.5729,140.217,140.3504,8463.0
2020-06-17 11:10:00,157.83,158.0,157.67,157.69,14656.0,140.4216,140.5729,140.2793,140.2971,14656.0
2020-06-17 11:15:00,157.67,157.89,157.48,157.61,6801.0,140.2793,140.475,140.1102,140.2259,6801.0
2020-06-17 11:20:00,157.57,157.6,157.36,157.48,16814.0,140.1903,140.217,140.0035,140.1102,16814.0
2020-06-17 11:25:00,157.45,157.67,157.35,157.61,15126.0,140.0835,140.2793,139.9946,140.2259,15126.0
2020-06-17 11:30:00,157.6,157.87,157.53,157.54,7873.0,140.217,140.4572,140.1547,140.1636,7873.0
2020-06-17 11:35:00,157.56,157.89,157.56,157.76,6480.0,140.1814,140.475,140.1814,140.3593,6480.0
2020-06-17 11:40:00,157.73,158.14,157.72,158.14,6615.0,140.3326,140.6974,140.3237,140.6974,6615.0
2020-06-17 11:45:00,158.1,158.27,157.95,158.06,8743.0,140.6618,140.8131,140.5284,140.6262,8743.0
2020-06-17 11:50:00,158.07,158.08,157.92,157.92,3526.0,140.6351,140.644,140.5017,140.5017,3526.0
2020-06-17 11:55:00,157.96,158.33,157.96,158.26,4865.0,140.5373,140.8665,140.5373,140.8042,4865.0
2020-06-17 12:00:00,158.22,158.31,157.98,158.14,5094.0,140.7686,140.8487,140.5551,140.6974,5094.0
2020-06-17 12:05:00,158.11,158.3,158.11,158.15,4420.0,140.6707,140.8398,140.6707,140.7063,4420.0
2020-06-17 12:10:00,158.13,158.13,157.96,158.02,7065.0,140.6885,140.6885,140.5373,140.5907,7065.0
2020-06-17 12:15:00,158.03,158.16,158.03,158.03,4702.0,140.5996,140.7152,140.5996,140.5996,4702.0
2020-06-17 12:20:00,158.07,158.12,157.84,157.95,9595.0,140.6351,140.6796,140.4305,140.5284,9595.0
2020-06-17 12:25:00,157.94,158.05,157.86,157.92,3117.0,140.5195,140.6173,140.4483,140.5017,3117.0
2020-06-17 12:30:00,157.9,158.39,157.85,158.33,3104.0,140.4839,140.9198,140.4394,140.8665,3104.0
2020-06-17 12:35:00,158.38,158.45,158.26,158.45,6361.0,140.9109,140.9732,140.8042,140.9732,6361.0
2020-06-17 12:40:00,158.47,158.5,158.25,158.45,16008.0,140.991,141.0177,140.7953,140.9732,16008.0
2020-06-17 12:45:00,158.48,158.5,158.15,158.25,4000.0,140.9999,141.0177,140.7063,140.7953,4000.0
2020-06-17 12:50:00,158.2,158.2,158.04,158.04,4640.0,140.7508,140.7508,140.6084,140.6084,4640.0
2020-06-17 12:55:00,158.04,158.13,157.93,158.12,3924.0,140.6084,140.6885,140.5106,140.6796,3924.0
2020-06-17 13:00:00,158.15,158.49,158.13,158.45,6714.0,140.7063,141.0088,140.6885,140.9732,6714.0
2020-06-17 13:05:00,158.55,158.76,158.45,158.65,9088.0,141.0622,141.249,140.9732,141.1512,9088.0
2020-06-17 13:10:00,158.62,158.67,158.5,158.5,3952.0,141.1245,141.169,141.0177,141.0177,3952.0
2020-06-17 13:15:00,158.56,158.59,158.35,158.35,5456.0,141.0711,141.0978,140.8843,140.8843,5456.0
2020-06-17 13:20:00,158.31,158.45,158.21,158.4,4465.0,140.8487,140.9732,140.7597,140.9287,4465.0
2020-06-17 13:25:00,158.46,158.65,158.42,158.52,5229.0,140.9821,141.1512,140.9465,141.0355,5229.0
2020-06-17 13:30:00,158.54,158.67,158.5,158.57,4424.0,141.0533,141.169,141.0177,141.08,4424.0
2020-06-17 13:35:00,158.6,158.85,158.53,158.85,5141.0,141.1067,141.3291,141.0444,141.3291,5141.0
2020-06-17 13:40:00,158.82,158.82,158.65,158.78,6746.0,141.3024,141.3024,141.1512,141.2668,6746.0
2020-06-17 13:45:00,158.76,158.76,158.49,158.62,3439.0,141.249,141.249,141.0088,141.1245,3439.0
2020-06-17 13:50:00,158.69,158.76,158.52,158.58,6025.0,141.1868,141.249,141.0355,141.0889,6025.0
2020-06-17 13:55:00,158.66,158.81,158.47,158.47,7082.0,141.1601,141.2935,140.991,140.991,7082.0
2020-06-17 14:00:00,158.5,158.5,158.28,158.34,5347.0,141.0177,141.0177,140.822,140.8754,5347.0
2020-06-17 14:05:00,158.31,158.37,158.25,158.37,4382.0,140.8487,140.9021,140.7953,140.9021,4382.0
2020-06-17 14:10:00,158.37,158.43,158.26,158.31,6971.0,140.9021,140.9554,140.8042,140.8487,6971.0
2020-06-17 14:15:00,158.32,158.43,158.11,158.12,6298.0,140.8576,140.9554,140.6707,140.6796,6298.0
2020-06-17 14:20:00,158.09,158.28,158.08,158.22,5087.0,140.6529,140.822,140.644,140.7686,5087.0
2020-06-17 14:25:00,158.21,158.34,158.13,158.3,6957.0,140.7597,140.8754,140.6885,140.8398,6957.0
2020-06-17 14:30:00,158.28,158.38,158.04,158.2,10401.0,140.822,140.9109,140.6084,140.7508,10401.0
2020-06-17 14:35:00,158.19,158.23,158.08,158.18,6357.0,140.7419,140.7775,140.644,140.733,6357.0
2020-06-17 14:40:00,158.22,158.49,158.22,158.4,5995.0,140.7686,141.0088,140.7686,140.9287,5995.0
2020-06-17 14:45:00,158.4,158.49,158.28,158.49,5743.0,140.9287,141.0088,140.822,141.0088,5743.0
2020-06-17 14:50:00,158.49,158.68,158.43,158.43,9311.0,141.0088,141.1779,140.9554,140.9554,9311.0
2020-06-17 14:55:00,158.48,158.49,158.01,158.01,7445.0,140.9999,141.0088,140.5818,140.5818,7445.0
2020-06-17 15:00:00,158.01,158.01,157.71,157.98,16889.0,140.5818,140.5818,140.3148,140.5551,16889.0
2020-06-17 15:05:00,157.92,157.96,157.72,157.79,8402.0,140.5017,140.5373,140.3237,140.386,8402.0
2020-06-17 15:10:00,157.76,157.78,157.53,157.69,5674.0,140.3593,140.3771,140.1547,140.2971,5674.0
2020-06-17 15:15:00,157.7,157.99,157.59,157.72,11016.0,140.306,140.564,140.2081,140.3237,11016.0
2020-06-17 15:20:00,157.65,157.82,157.37,157.4,8562.0,140.2615,140.4127,140.0123,140.039,8562.0
2020-06-17 15:25:00,157.39,157.43,157.14,157.4,11135.0,140.0301,140.0657,139.8077,140.039,11135.0
2020-06-17 15:30:00,157.38,157.51,157.08,157.44,10848.0,140.0212,140.1369,139.7543,140.0746,10848.0
2020-06-17 15:35:00,157.42,157.56,157.18,157.4,11154.0,140.0568,140.1814,139.8433,140.039,11154.0
2020-06-17 15:40:00,157.41,157.41,156.74,156.9,15074.0,140.0479,140.0479,139.4518,139.5942,15074.0
2020-06-17 15:45:00,156.93,157.2,156.76,156.78,18815.0,139.6209,139.8611,139.4696,139.4874,18815.0
2020-06-17 15:50:00,156.75,157.37,156.75,157.2,26246.0,139.4607,140.0123,139.4607,139.8611,26246.0
2020-06-17 15:55:00,157.29,157.39,157.01,157.05,62339.0,139.9412,140.0301,139.6921,139.7276,62339.0
2020-06-18 09:30:00,156.0,156.9,155.64,156.62,39471.0,138.7935,139.5942,138.4732,139.3451,39471.0
2020-06-18 09:35:00,156.49,157.63,156.19,157.63,42821.0,139.2294,140.2437,138.9625,140.2437,42821.0
2020-06-18 09:40:00,157.59,158.65,157.59,158.65,41166.0,140.2081,141.1512,140.2081,141.1512,41166.0
2020-06-18 09:45:00,158.84,159.5,158.66,159.5,28241.0,141.3202,141.9074,141.1601,141.9074,28241.0
2020-06-18 09:50:00,159.44,159.53,158.9,159.06,31049.0,141.854,141.9341,141.3736,141.5159,31049.0
2020-06-18 09:55:00,159.07,159.43,158.92,159.28,24909.0,141.5248,141.8451,141.3914,141.7117,24909.0
2020-06-18 10:00:00,159.32,159.84,159.32,159.77,18730.0,141.7473,142.2099,141.7473,142.1476,18730.0
2020-06-18 10:05:00,159.81,160.18,159.72,160.0,14826.0,142.1832,142.5124,142.1031,142.3523,14826.0
2020-06-18 10:10:00,160.06,160.1,159.76,159.93,16933.0,142.4056,142.4412,142.1387,142.29,16933.0
2020-06-18 10:15:00,159.97,160.4,159.88,160.37,11232.0,142.3256,142.7081,142.2455,142.6815,11232.0
2020-06-18 10:20:00,160.39,160.56,159.31,159.36,8575.0,142.6992,142.8505,141.7384,141.7829,8575.0
2020-06-18 10:25:00,159.25,159.53,159.06,159.42,8921.0,141.685,141.9341,141.5159,141.8362,8921.0
2020-06-18 10:30:00,159.35,159.65,159.1,159.38,10077.0,141.774,142.0409,141.5515,141.8006,10077.0
2020-06-18 10:35:00,159.38,160.01,159.15,159.17,17444.0,141.8006,142.3612,141.596,141.6138,17444.0
2020-06-18 10:40:00,159.24,159.46,158.9,159.36,8912.0,141.6761,141.8718,141.3736,141.7829,8912.0
2020-06-18 10:45:00,159.37,159.66,159.17,159.27,8439.0,141.7918,142.0498,141.6138,141.7028,8439.0
2020-06-18 10:50:00,159.32,159.32,158.62,158.71,11119.0,141.7473,141.7473,141.1245,141.2045,11119.0
2020-06-18 10:55:00,158.67,159.42,158.66,159.42,6069.0,141.169,141.8362,141.1601,141.8362,6069.0
2020-06-18 11:00:00,159.42,159.45,159.06,159.28,11190.0,141.8362,141.8629,141.5159,141.7117,11190.0
2020-06-18 11:05:00,159.27,159.4,158.98,159.03,8963.0,141.7028,141.8184,141.4448,141.4893,8963.0
2020-06-18 11:10:00,159.04,159.04,158.67,158.76,6261.0,141.4982,141.4982,141.169,141.249,6261.0
2020-06-18 11:15:00,158.82,159.04,158.75,158.76,5947.0,141.3024,141.4982,141.2401,141.249,5947.0
2020-06-18 11:20:00,158.7,158.72,158.51,158.52,7590.0,141.1957,141.2134,141.0266,141.0355,7590.0
2020-06-18 11:25:00,158.47,158.7,158.44,158.63,5855.0,140.991,141.1957,140.9643,141.1334,5855.0
2020-06-18 11:30:00,158.58,158.88,158.55,158.73,5735.0,141.0889,141.3558,141.0622,141.2223,5735.0
2020-06-18 11:35:00,158.63,158.63,158.36,158.36,4826.0,141.1334,141.1334,140.8932,140.8932,4826.0
2020-06-18 11:40:00,158.36,158.49,158.2,158.32,16258.0,140.8932,141.0088,140.7508,140.8576,16258.0
2020-06-18 11:45:00,158.29,158.43,158.25,158.25,7735.0,140.8309,140.9554,140.7953,140.7953,7735.0
2020-06-18 11:50:00,158.27,158.27,157.78,157.83,5715.0,140.8131,140.8131,140.3771,140.4216,5715.0
2020-06-18 11:55:00,157.81,157.91,157.76,157.8,7612.0,140.4038,140.4928,140.3593,140.3949,7612.0
2020-06-18 12:00:00,157.77,157.91,157.55,157.66,6680.0,140.3682,140.4928,140.1725,140.2704,6680.0
2020-06-18 12:05:00,157.67,158.04,157.64,157.94,7109.0,140.2793,140.6084,140.2526,140.5195,7109.0
2020-06-18 12:10:00,157.94,158.06,157.9,158.0,5609.0,140.5195,140.6262,140.4839,140.5729,5609.0
2020-06-18 12:15:00,158.02,158.03,157.67,157.86,8079.0,140.5907,140.5996,140.2793,140.4483,8079.0
2020-06-18 12:20:00,157.8,158.05,157.8,158.05,5767.0,140.3949,140.6173,140.3949,140.6173,5767.0
2020-06-18 12:25:00,158.02,158.4,158.02,158.33,3307.0,140.5907,140.9287,140.5907,140.8665,3307.0
2020-06-18 12:30:00,158.31,158.56,158.27,158.49,16421.0,140.8487,141.0711,140.8131,141.0088,16421.0
2020-06-18 12:35:00,158.45,158.55,158.32,158.45,16369.0,140.9732,141.0622,140.8576,140.9732,16369.0
2020-06-18 12:40:00,158.44,158.54,158.26,158.53,15632.0,140.9643,141.0533,140.8042,141.0444,15632.0
2020-06-18 12:45:00,158.54,158.64,158.45,158.58,19433.0,141.0533,141.1423,140.9732,141.0889,19433.0
2020-06-18 12:50:00,158.64,158.67,158.5,158.6,6063.0,141.1423,141.169,141.0177,141.1067,6063.0
2020-06-18 12:55:00,158.54,158.54,158.41,158.53,3001.0,141.0533,141.0533,140.9376,141.0444,3001.0
2020-06-18 13:00:00,158.5,158.78,158.49,158.64,5691.0,141.0177,141.2668,141.0088,141.1423,5691.0
2020-06-18 13:05:00,158.65,158.82,158.58,158.81,6179.0,141.1512,141.3024,141.0889,141.2935,6179.0
2020-06-18 13:10:00,158.82,159.05,158.82,158.96,3802.0,141.3024,141.507,141.3024,141.427,3802.0
2020-06-18 13:15:00,158.99,159.14,158.81,159.14,7064.0,141.4537,141.5871,141.2935,141.5871,7064.0
2020-06-18 13:20:00,159.09,159.2,158.98,159.04,12017.0,141.5426,141.6405,141.4448,141.4982,12017.0
2020-06-18 13:25:00,158.98,159.16,158.93,159.12,6134.0,141.4448,141.6049,141.4003,141.5693,6134.0
2020-06-18 13:30:00,159.11,159.21,159.07,159.1,7077.0,141.5604,141.6494,141.5248,141.5515,7077.0
2020-06-18 13:35:00,159.1,159.32,159.03,159.31,4823.0,141.5515,141.7473,141.4893,141.7384,4823.0
2020-06-18 13:40:00,159.31,159.49,159.23,159.3,7846.0,141.7384,141.8985,141.6672,141.7295,7846.0
2020-06-18 13:45:00,159.36,159.46,159.3,159.3,5044.0,141.7829,141.8718,141.7295,141.7295,5044.0
2020-06-18 13:50:00,159.32,159.52,159.29,159.49,9879.0,141.7473,141.9252,141.7206,141.8985,9879.0
2020-06-18 13:55:00,159.52,159.54,159.33,159.34,14295.0,141.9252,141.943,141.7562,141.7651,14295.0
2020-06-18 14:00:00,159.37,159.38,158.87,158.92,13195.0,141.7918,141.8006,141.3469,141.3914,13195.0
2020-06-18 14:05:00,158.92,159.09,158.64,158.74,11470.0,141.3914,141.5426,141.1423,141.2312,11470.0
2020-06-18 14:10:00,158.75,158.9,158.75,158.88,7525.0,141.2401,141.3736,141.2401,141.3558,7525.0
2020-06-18 14:15:00,158.84,159.0,158.65,158.97,5658.0,141.3202,141.4626,141.1512,141.4359,5658.0
2020-06-18 14:20:00,158.97,159.22,158.87,159.15,10503.0,141.4359,141.6583,141.3469,141.596,10503.0
2020-06-18 14:25:00,159.21,159.26,159.08,159.09,7222.0,141.6494,141.6939,141.5337,141.5426,7222.0
2020-06-18 14:30:00,159.12,159.33,158.88,159.15,12129.0,141.5693,141.7562,141.3558,141.596,12129.0
2020-06-18 14:35:00,159.15,159.28,159.01,159.21,5492.0,141.596,141.7117,141.4715,141.6494,5492.0
2020-06-18 14:40:00,159.23,159.32,158.86,158.92,11226.0,141.6672,141.7473,141.338,141.3914,11226.0
2020-06-18 14:45:00,158.92,159.01,158.88,158.89,6978.0,141.3914,141.4715,141.3558,141.3647,6978.0
2020-06-18 14:50:00,158.91,159.25,158.91,159.2,12879.0,141.3825,141.685,141.3825,141.6405,12879.0
2020-06-18 14:55:00,159.16,159.22,158.8,158.83,12775.0,141.6049,141.6583,141.2846,141.3113,12775.0
2020-06-18 15:00:00,158.84,158.87,158.52,158.65,17109.0,141.3202,141.3469,141.0355,141.1512,17109.0
2020-06-18 15:05:00,158.61,159.01,158.6,159.0,13168.0,141.1156,141.4715,141.1067,141.4626,13168.0
2020-06-18 15:10:00,158.99,159.1,158.76,158.84,19843.0,141.4537,141.5515,141.249,141.3202,19843.0
2020-06-18 15:15:00,158.9,159.09,158.88,158.96,18088.0,141.3736,141.5426,141.3558,141.427,18088.0
2020-06-18 15:20:00,158.87,159.12,158.84,159.06,14396.0,141.3469,141.5693,141.3202,141.5159,14396.0
2020-06-18 15:25:00,159.05,159.13,158.9,159.09,12233.0,141.507,141.5782,141.3736,141.5426,12233.0
2020-06-18 15:30:00,159.06,159.23,158.9,158.98,19242.0,141.5159,141.6672,141.3736,141.4448,19242.0
2020-06-18 15:35:00,159.01,159.18,158.99,159.1,12545.0,141.4715,141.6227,141.4537,141.5515,12545.0
2020-06-18 15:40:00,159.1,159.1,158.49,158.54,26529.0,141.5515,141.5515,141.0088,141.0533,26529.0
2020-06-18 15:45:00,158.59,158.68,158.37,158.68,20936.0,141.0978,141.1779,140.9021,141.1779,20936.0
2020-06-18 15:50:00,158.74,158.88,158.3,158.83,25818.0,141.2312,141.3558,140.8398,141.3113,25818.0
2020-06-18 15:55:00,158.79,159.08,158.6,159.07,69836.0,141.2757,141.5337,141.1067,141.5248,69836.0
2020-06-19 09:30:00,161.79,161.79,160.83,161.03,166048.0,143.9448,143.9448,143.0907,143.2687,166048.0
2020-06-19 09:35:00,161.06,161.46,160.47,160.47,13613.0,143.2953,143.6512,142.7704,142.7704,13613.0
2020-06-19 09:40:00,160.5,160.58,159.9,159.92,10439.0,142.7971,142.8683,142.2633,142.2811,10439.0
2020-06-19 09:45:00,160.02,160.02,159.15,159.58,7658.0,142.3701,142.3701,141.596,141.9786,7658.0
2020-06-19 09:50:00,159.66,159.85,159.48,159.85,8252.0,142.0498,142.2188,141.8896,142.2188,8252.0
2020-06-19 09:55:00,159.85,160.25,159.81,159.92,13682.0,142.2188,142.5747,142.1832,142.2811,13682.0
2020-06-19 10:00:00,159.98,160.54,159.98,160.34,9127.0,142.3345,142.8327,142.3345,142.6548,9127.0
2020-06-19 10:05:00,160.33,160.44,160.16,160.22,16494.0,142.6459,142.7437,142.4946,142.548,16494.0
2020-06-19 10:10:00,160.07,160.2,159.9,160.18,24335.0,142.4145,142.5302,142.2633,142.5124,24335.0
2020-06-19 10:15:00,160.2,160.6,160.13,160.39,10253.0,142.5302,142.8861,142.4679,142.6992,10253.0
2020-06-19 10:20:00,160.39,160.79,160.37,160.78,10414.0,142.6992,143.0551,142.6815,143.0462,10414.0
2020-06-19 10:25:00,160.83,160.84,160.5,160.78,11743.0,143.0907,143.0996,142.7971,143.0462,11743.0
2020-06-19 10:30:00,160.69,160.73,160.26,160.42,6968.0,142.9662,143.0017,142.5836,142.7259,6968.0
2020-06-19 10:35:00,160.4,160.46,160.27,160.32,9449.0,142.7081,142.7615,142.5925,142.637,9449.0
2020-06-19 10:40:00,160.35,160.54,160.21,160.25,7847.0,142.6637,142.8327,142.5391,142.5747,7847.0
2020-06-19 10:45:00,160.25,160.25,159.77,159.77,5858.0,142.5747,142.5747,142.1476,142.1476,5858.0
2020-06-19 10:50:00,159.85,159.9,159.71,159.77,7291.0,142.2188,142.2633,142.0943,142.1476,7291.0
2020-06-19 10:55:00,159.78,159.78,159.25,159.46,7991.0,142.1565,142.1565,141.685,141.8718,7991.0
2020-06-19 11:00:00,159.49,159.99,159.45,159.94,12667.0,141.8985,142.3434,141.8629,142.2989,12667.0
2020-06-19 11:05:00,159.87,160.1,159.87,159.99,4706.0,142.2366,142.4412,142.2366,142.3434,4706.0
2020-06-19 11:10:00,160.05,160.58,160.01,160.31,9906.0,142.3967,142.8683,142.3612,142.6281,9906.0
2020-06-19 11:15:00,160.36,160.36,159.8,159.8,4682.0,142.6726,142.6726,142.1743,142.1743,4682.0
2020-06-19 11:20:00,159.88,159.98,159.61,159.77,12994.0,142.2455,142.3345,142.0053,142.1476,12994.0
2020-06-19 11:25:00,159.76,159.82,159.58,159.73,8735.0,142.1387,142.1921,141.9786,142.112,8735.0
2020-06-19 11:30:00,159.72,159.72,159.49,159.5,5163.0,142.1031,142.1031,141.8985,141.9074,5163.0
2020-06-19 11:35:00,159.49,159.54,159.28,159.37,6170.0,141.8985,141.943,141.7117,141.7918,6170.0
2020-06-19 11:40:00,159.41,159.59,159.31,159.31,4589.0,141.8273,141.9875,141.7384,141.7384,4589.0
2020-06-19 11:45:00,159.34,159.65,159.33,159.6,8478.0,141.7651,142.0409,141.7562,141.9964,8478.0
2020-06-19 11:50:00,159.59,159.63,159.43,159.43,9784.0,141.9875,142.0231,141.8451,141.8451,9784.0
2020-06-19 11:55:00,159.35,159.55,159.26,159.44,13691.0,141.774,141.9519,141.6939,141.854,13691.0
2020-06-19 12:00:00,159.47,159.55,159.37,159.46,9237.0,141.8807,141.9519,141.7918,141.8718,9237.0
2020-06-19 12:05:00,159.41,159.52,159.38,159.49,9072.0,141.8273,141.9252,141.8006,141.8985,9072.0
2020-06-19 12:10:00,159.44,159.59,158.56,158.56,7492.0,141.854,141.9875,141.0711,141.0711,7492.0
2020-06-19 12:15:00,158.5,158.6,157.38,157.38,11010.0,141.0177,141.1067,140.0212,140.0212,11010.0
2020-06-19 12:20:00,157.27,157.78,157.01,157.21,10075.0,139.9234,140.3771,139.6921,139.87,10075.0
2020-06-19 12:25:00,157.14,157.72,157.14,157.72,5650.0,139.8077,140.3237,139.8077,140.3237,5650.0
2020-06-19 12:30:00,157.76,158.4,157.64,157.98,20488.0,140.3593,140.9287,140.2526,140.5551,20488.0
2020-06-19 12:35:00,157.91,158.1,157.66,157.88,11323.0,140.4928,140.6618,140.2704,140.4661,11323.0
2020-06-19 12:40:00,157.87,158.1,157.63,157.92,17172.0,140.4572,140.6618,140.2437,140.5017,17172.0
2020-06-19 12:45:00,157.92,158.4,157.72,158.33,21659.0,140.5017,140.9287,140.3237,140.8665,21659.0
2020-06-19 12:50:00,158.38,158.46,158.24,158.3,8828.0,140.9109,140.9821,140.7864,140.8398,8828.0
2020-06-19 12:55:00,158.23,158.83,158.23,158.82,8213.0,140.7775,141.3113,140.7775,141.3024,8213.0
2020-06-19 13:00:00,158.63,158.84,158.48,158.51,9129.0,141.1334,141.3202,140.9999,141.0266,9129.0
2020-06-19 13:05:00,158.45,158.62,158.4,158.53,6977.0,140.9732,141.1245,140.9287,141.0444,6977.0
2020-06-19 13:10:00,158.47,158.65,158.3,158.36,6935.0,140.991,141.1512,140.8398,140.8932,6935.0
2020-06-19 13:15:00,158.23,158.23,157.91,158.06,7382.0,140.7775,140.7775,140.4928,140.6262,7382.0
2020-06-19 13:20:00,158.01,158.01,157.57,157.62,4187.0,140.5818,140.5818,140.1903,140.2348,4187.0
2020-06-19 13:25:00,157.62,157.76,157.58,157.65,5619.0,140.2348,140.3593,140.1992,140.2615,5619.0
2020-06-19 13:30:00,157.61,157.62,157.14,157.15,7059.0,140.2259,140.2348,139.8077,139.8166,7059.0
2020-06-19 13:35:00,157.12,157.58,157.12,157.55,5180.0,139.7899,140.1992,139.7899,140.1725,5180.0
2020-06-19 13:40:00,157.46,157.5,157.35,157.45,2123.0,140.0924,140.128,139.9946,140.0835,2123.0
2020-06-19 13:45:00,157.46,157.5,157.08,157.31,6083.0,140.0924,140.128,139.7543,139.959,6083.0
2020-06-19 13:50:00,157.38,157.4,157.0,157.2,8266.0,140.0212,140.039,139.6832,139.8611,8266.0
2020-06-19 13:55:00,157.3,157.37,156.97,157.05,11488.0,139.9501,140.0123,139.6565,139.7276,11488.0
2020-06-19 14:00:00,157.03,157.37,157.03,157.25,9308.0,139.7099,140.0123,139.7099,139.9056,9308.0
2020-06-19 14:05:00,157.14,157.15,156.65,156.92,9581.0,139.8077,139.8166,139.3718,139.612,9581.0
2020-06-19 14:10:00,156.85,157.0,156.81,156.95,10621.0,139.5497,139.6832,139.5141,139.6387,10621.0
2020-06-19 14:15:00,156.96,157.28,156.81,156.9,7933.0,139.6476,139.9323,139.5141,139.5942,7933.0
2020-06-19 14:20:00,156.9,157.2,156.84,157.15,8291.0,139.5942,139.8611,139.5408,139.8166,8291.0
2020-06-19 14:25:00,157.2,157.2,156.71,156.81,9668.0,139.8611,139.8611,139.4251,139.5141,9668.0
2020-06-19 14:30:00,156.74,157.25,156.52,157.14,7597.0,139.4518,139.9056,139.2561,139.8077,7597.0
2020-06-19 14:35:00,157.22,157.54,157.22,157.5,4802.0,139.8789,140.1636,139.8789,140.128,4802.0
2020-06-19 14:40:00,157.44,157.75,157.32,157.65,8275.0,140.0746,140.3504,139.9679,140.2615,8275.0
2020-06-19 14:45:00,157.64,157.84,157.58,157.6,4400.0,140.2526,140.4305,140.1992,140.217,4400.0
2020-06-19 14:50:00,157.42,157.73,157.41,157.69,4934.0,140.0568,140.3326,140.0479,140.2971,4934.0
2020-06-19 14:55:00,157.66,157.9,157.62,157.75,5360.0,140.2704,140.4839,140.2348,140.3504,5360.0
2020-06-19 15:00:00,157.68,157.81,157.58,157.65,8057.0,140.2882,140.4038,140.1992,140.2615,8057.0
2020-06-19 15:05:00,157.58,157.75,157.39,157.5,5884.0,140.1992,140.3504,140.0301,140.128,5884.0
2020-06-19 15:10:00,157.48,157.76,157.42,157.76,5396.0,140.1102,140.3593,140.0568,140.3593,5396.0
2020-06-19 15:15:00,157.81,158.13,157.8,158.13,6230.0,140.4038,140.6885,140.3949,140.6885,6230.0
2020-06-19 15:20:00,158.11,158.24,158.0,158.18,9680.0,140.6707,140.7864,140.5729,140.733,9680.0
2020-06-19 15:25:00,158.18,158.25,157.96,158.07,13708.0,140.733,140.7953,140.5373,140.6351,13708.0
2020-06-19 15:30:00,158.06,158.21,157.92,158.2,13438.0,140.6262,140.7597,140.5017,140.7508,13438.0
2020-06-19 15:35:00,158.18,158.23,157.9,158.09,20217.0,140.733,140.7775,140.4839,140.6529,20217.0
2020-06-19 15:40:00,158.11,158.97,158.11,158.97,45677.0,140.6707,141.4359,140.6707,141.4359,45677.0
2020-06-19 15:45:00,158.93,158.96,158.37,158.66,51588.0,141.4003,141.427,140.9021,141.1601,51588.0
2020-06-19 15:50:00,158.65,159.11,158.12,158.12,53177.0,141.1512,141.5604,140.6796,140.6796,53177.0
2020-06-19 15:55:00,158.17,158.26,157.17,157.6,143620.0,140.7241,140.8042,139.8344,140.217,143620.0
2020-06-22 09:30:00,155.73,156.34,153.67,154.16,34658.0,138.5532,139.096,136.7205,137.1564,34658.0
2020-06-22 09:35:00,154.35,154.96,153.64,153.95,9803.0,137.3254,137.8682,136.6938,136.9696,9803.0
2020-06-22 09:40:00,154.0,154.32,153.56,154.14,5484.0,137.0141,137.2988,136.6226,137.1386,5484.0
2020-06-22 09:45:00,154.17,154.69,153.65,154.52,16656.0,137.1653,137.6279,136.7027,137.4767,16656.0
2020-06-22 09:50:00,154.53,155.0,154.46,154.9,16708.0,137.4856,137.9038,137.4233,137.8148,16708.0
2020-06-22 09:55:00,154.9,155.37,154.9,155.05,4540.0,137.8148,138.2329,137.8148,137.9482,4540.0
2020-06-22 10:00:00,155.05,155.16,154.45,155.12,6915.0,137.9482,138.0461,137.4144,138.0105,6915.0
2020-06-22 10:05:00,155.11,155.34,154.89,155.16,7703.0,138.0016,138.2063,137.8059,138.0461,7703.0
2020-06-22 10:10:00,154.98,155.25,154.72,155.02,5191.0,137.886,138.1262,137.6546,137.9216,5191.0
2020-06-22 10:15:00,155.04,155.04,154.63,154.63,5203.0,137.9393,137.9393,137.5746,137.5746,5203.0
2020-06-22 10:20:00,154.76,154.86,154.57,154.74,6406.0,137.6902,137.7792,137.5212,137.6724,6406.0
2020-06-22 10:25:00,154.74,155.17,154.73,155.04,5210.0,137.6724,138.055,137.6635,137.9393,5210.0
2020-06-22 10:30:00,154.99,154.99,154.52,154.62,5531.0,137.8949,137.8949,137.4767,137.5657,5531.0
2020-06-22 10:35:00,154.52,154.59,154.35,154.37,9668.0,137.4767,137.539,137.3254,137.3432,9668.0
2020-06-22 10:40:00,154.3,154.35,154.05,154.15,4297.0,137.281,137.3254,137.0585,137.1475,4297.0
2020-06-22 10:45:00,154.23,154.36,153.81,153.82,5109.0,137.2187,137.3343,136.845,136.8539,5109.0
2020-06-22 10:50:00,153.8,153.94,153.68,153.76,8522.0,136.8361,136.9607,136.7293,136.8005,8522.0
2020-06-22 10:55:00,153.73,153.86,153.55,153.69,4572.0,136.7738,136.8895,136.6137,136.7382,4572.0
2020-06-22 11:00:00,153.57,153.68,153.43,153.47,9836.0,136.6315,136.7293,136.5069,136.5425,9836.0
2020-06-22 11:05:00,153.46,153.66,153.46,153.59,4524.0,136.5336,136.7116,136.5336,136.6493,4524.0
2020-06-22 11:10:00,153.62,153.85,153.46,153.68,4538.0,136.676,136.8806,136.5336,136.7293,4538.0
2020-06-22 11:15:00,153.75,154.01,153.71,153.95,5147.0,136.7916,137.023,136.756,136.9696,5147.0
2020-06-22 11:20:00,153.9,154.11,153.83,153.98,31243.0,136.9251,137.1119,136.8628,136.9963,31243.0
2020-06-22 11:25:00,153.85,154.02,153.81,153.91,6148.0,136.8806,137.0318,136.845,136.934,6148.0
2020-06-22 11:30:00,153.96,154.03,153.87,153.99,4686.0,136.9785,137.0407,136.8984,137.0052,4686.0
2020-06-22 11:35:00,153.92,154.04,153.87,153.88,9606.0,136.9429,137.0496,136.8984,136.9073,9606.0
2020-06-22 11:40:00,153.9,153.98,153.78,153.84,5798.0,136.9251,136.9963,136.8183,136.8717,5798.0
2020-06-22 11:45:00,153.85,153.89,153.78,153.81,1650.0,136.8806,136.9162,136.8183,136.845,1650.0
2020-06-22 11:50:00,153.85,154.02,153.76,153.78,5918.0,136.8806,137.0318,136.8005,136.8183,5918.0
2020-06-22 11:55:00,153.82,153.92,153.74,153.89,4118.0,136.8539,136.9429,136.7827,136.9162,4118.0
2020-06-22 12:00:00,153.87,154.49,153.87,154.29,38454.0,136.8984,137.45,136.8984,137.2721,38454.0
2020-06-22 12:05:00,154.29,154.34,154.22,154.29,16739.0,137.2721,137.3166,137.2098,137.2721,16739.0
2020-06-22 12:10:00,154.29,154.66,154.21,154.59,20456.0,137.2721,137.6013,137.2009,137.539,20456.0
2020-06-22 12:15:00,154.55,154.61,154.41,154.54,9830.0,137.5034,137.5568,137.3788,137.4945,9830.0
2020-06-22 12:20:00,154.54,154.54,154.18,154.21,3986.0,137.4945,137.4945,137.1742,137.2009,3986.0
2020-06-22 12:25:00,154.17,154.25,154.06,154.18,4587.0,137.1653,137.2365,137.0674,137.1742,4587.0
2020-06-22 12:30:00,154.21,154.22,154.0,154.0,6626.0,137.2009,137.2098,137.0141,137.0141,6626.0
2020-06-22 12:35:00,154.01,154.02,153.9,153.91,6216.0,137.023,137.0318,136.9251,136.934,6216.0
2020-06-22 12:40:00,153.92,154.02,153.9,154.0,21339.0,136.9429,137.0318,136.9251,137.0141,21339.0
2020-06-22 12:45:00,154.0,154.41,153.97,154.27,37194.0,137.0141,137.3788,136.9874,137.2543,37194.0
2020-06-22 12:50:00,154.25,154.34,154.23,154.24,16557.0,137.2365,137.3166,137.2187,137.2276,16557.0
2020-06-22 12:55:00,154.22,154.24,153.97,153.99,4928.0,137.2098,137.2276,136.9874,137.0052,4928.0
2020-06-22 13:00:00,154.04,154.33,154.04,154.24,8900.0,137.0496,137.3077,137.0496,137.2276,8900.0
2020-06-22 13:05:00,154.26,154.33,154.11,154.3,5122.0,137.2454,137.3077,137.1119,137.281,5122.0
2020-06-22 13:10:00,154.29,154.33,153.94,153.97,6052.0,137.2721,137.3077,136.9607,136.9874,6052.0
2020-06-22 13:15:00,153.94,154.09,153.9,154.03,4171.0,136.9607,137.0941,136.9251,137.0407,4171.0
2020-06-22 13:20:00,154.07,154.1,153.79,153.95,4348.0,137.0763,137.103,136.8272,136.9696,4348.0
2020-06-22 13:25:00,153.91,153.98,153.65,153.65,10127.0,136.934,136.9963,136.7027,136.7027,10127.0
2020-06-22 13:30:00,153.61,153.73,153.53,153.67,4407.0,136.6671,136.7738,136.5959,136.7205,4407.0
2020-06-22 13:35:00,153.67,153.72,153.46,153.72,7907.0,136.7205,136.7649,136.5336,136.7649,7907.0
2020-06-22 13:40:00,153.74,153.86,153.72,153.77,4145.0,136.7827,136.8895,136.7649,136.8094,4145.0
2020-06-22 13:45:00,153.8,153.87,153.72,153.74,6931.0,136.8361,136.8984,136.7649,136.7827,6931.0
2020-06-22 13:50:00,153.65,153.75,153.56,153.59,5963.0,136.7027,136.7916,136.6226,136.6493,5963.0
2020-06-22 13:55:00,153.59,153.67,153.59,153.66,2645.0,136.6493,136.7205,136.6493,136.7116,2645.0
2020-06-22 14:00:00,153.67,153.7,153.35,153.38,9776.0,136.7205,136.7471,136.4357,136.4624,9776.0
2020-06-22 14:05:00,153.5,153.59,153.43,153.58,3551.0,136.5692,136.6493,136.5069,136.6404,3551.0
2020-06-22 14:10:00,153.54,153.57,153.32,153.37,4535.0,136.6048,136.6315,136.4091,136.4535,4535.0
2020-06-22 14:15:00,153.42,153.61,153.42,153.46,1884.0,136.498,136.6671,136.498,136.5336,1884.0
2020-06-22 14:20:00,153.49,153.74,153.47,153.74,2284.0,136.5603,136.7827,136.5425,136.7827,2284.0
2020-06-22 14:25:00,153.74,154.0,153.74,153.9,5212.0,136.7827,137.0141,136.7827,136.9251,5212.0
2020-06-22 14:30:00,153.91,153.92,153.78,153.89,6004.0,136.934,136.9429,136.8183,136.9162,6004.0
2020-06-22 14:35:00,153.91,154.16,153.84,154.07,16633.0,136.934,137.1564,136.8717,137.0763,16633.0
2020-06-22 14:40:00,154.08,154.12,153.94,154.07,4970.0,137.0852,137.1208,136.9607,137.0763,4970.0
2020-06-22 14:45:00,154.08,154.13,154.0,154.1,6837.0,137.0852,137.1297,137.0141,137.103,6837.0
2020-06-22 14:50:00,154.09,154.12,154.03,154.11,11711.0,137.0941,137.1208,137.0407,137.1119,11711.0
2020-06-22 14:55:00,154.11,154.31,154.08,154.26,23968.0,137.1119,137.2899,137.0852,137.2454,23968.0
2020-06-22 15:00:00,154.25,154.41,154.15,154.38,7910.0,137.2365,137.3788,137.1475,137.3521,7910.0
2020-06-22 15:05:00,154.39,154.39,154.25,154.33,5461.0,137.361,137.361,137.2365,137.3077,5461.0
2020-06-22 15:10:00,154.34,154.43,153.99,153.99,5158.0,137.3166,137.3966,137.0052,137.0052,5158.0
2020-06-22 15:15:00,153.9,153.93,153.59,153.73,4309.0,136.9251,136.9518,136.6493,136.7738,4309.0
2020-06-22 15:20:00,153.68,153.7,153.26,153.26,8202.0,136.7293,136.7471,136.3557,136.3557,8202.0
2020-06-22 15:25:00,153.26,153.47,153.2,153.38,5843.0,136.3557,136.5425,136.3023,136.4624,5843.0
2020-06-22 15:30:00,153.4,153.69,153.4,153.66,6587.0,136.4802,136.7382,136.4802,136.7116,6587.0
2020-06-22 15:35:00,153.64,153.73,153.39,153.62,10453.0,136.6938,136.7738,136.4713,136.676,10453.0
2020-06-22 15:40:00,153.67,154.04,153.66,153.99,13506.0,136.7205,137.0496,136.7116,137.0052,13506.0
2020-06-22 15:45:00,154.04,154.16,153.75,153.77,12019.0,137.0496,137.1564,136.7916,136.8094,12019.0
2020-06-22 15:50:00,153.74,153.76,153.44,153.74,30169.0,136.7827,136.8005,136.5158,136.7827,30169.0
2020-06-22 15:55:00,153.72,153.98,153.65,153.74,52341.0,136.7649,136.9963,136.7027,136.7827,52341.0
2020-06-23 09:30:00,154.06,155.26,153.81,154.96,39030.0,137.0674,138.1351,136.845,137.8682,39030.0
2020-06-23 09:35:00,154.81,155.01,154.75,154.9,5688.0,137.7347,137.9127,137.6813,137.8148,5688.0
2020-06-23 09:40:00,154.99,155.33,154.91,155.02,8035.0,137.8949,138.1974,137.8237,137.9216,8035.0
2020-06-23 09:45:00,154.99,155.07,154.5,154.5,6187.0,137.8949,137.966,137.4589,137.4589,6187.0
2020-06-23 09:50:00,154.47,154.68,154.32,154.54,7825.0,137.4322,137.6191,137.2988,137.4945,7825.0
2020-06-23 09:55:00,154.54,154.96,154.5,154.89,7571.0,137.4945,137.8682,137.4589,137.8059,7571.0
2020-06-23 10:00:00,154.8,154.85,154.49,154.81,4080.0,137.7258,137.7703,137.45,137.7347,4080.0
2020-06-23 10:05:00,154.85,154.87,154.47,154.76,4338.0,137.7703,137.7881,137.4322,137.6902,4338.0
2020-06-23 10:10:00,154.74,154.77,154.49,154.62,3641.0,137.6724,137.6991,137.45,137.5657,3641.0
2020-06-23 10:15:00,154.7,155.0,154.67,154.79,4850.0,137.6368,137.9038,137.6102,137.7169,4850.0
2020-06-23 10:20:00,154.73,154.86,154.29,154.49,4208.0,137.6635,137.7792,137.2721,137.45,4208.0
2020-06-23 10:25:00,154.72,154.79,154.52,154.64,3427.0,137.6546,137.7169,137.4767,137.5835,3427.0
2020-06-23 10:30:00,154.8,154.8,154.35,154.35,2258.0,137.7258,137.7258,137.3254,137.3254,2258.0
2020-06-23 10:35:00,154.42,154.42,154.05,154.19,2924.0,137.3877,137.3877,137.0585,137.1831,2924.0
2020-06-23 10:40:00,154.07,154.34,153.77,153.77,3765.0,137.0763,137.3166,136.8094,136.8094,3765.0
2020-06-23 10:45:00,153.76,153.8,153.45,153.8,8059.0,136.8005,136.8361,136.5247,136.8361,8059.0
2020-06-23 10:50:00,153.76,153.92,153.63,153.85,8274.0,136.8005,136.9429,136.6849,136.8806,8274.0
2020-06-23 10:55:00,153.8,153.96,153.71,153.96,2497.0,136.8361,136.9785,136.756,136.9785,2497.0
2020-06-23 11:00:00,153.97,154.24,153.72,154.17,5706.0,136.9874,137.2276,136.7649,137.1653,5706.0
2020-06-23 11:05:00,154.18,154.21,154.07,154.15,2826.0,137.1742,137.2009,137.0763,137.1475,2826.0
2020-06-23 11:10:00,154.19,154.19,153.79,153.87,1544.0,137.1831,137.1831,136.8272,136.8984,1544.0
2020-06-23 11:15:00,153.83,153.9,153.61,153.62,17377.0,136.8628,136.9251,136.6671,136.676,17377.0
2020-06-23 11:20:00,153.71,154.38,153.58,154.37,8352.0,136.756,137.3521,136.6404,137.3432,8352.0
2020-06-23 11:25:00,154.46,154.84,154.27,154.28,11040.0,137.4233,137.7614,137.2543,137.2632,11040.0
2020-06-23 11:30:00,154.31,154.39,153.97,154.08,3511.0,137.2899,137.361,136.9874,137.0852,3511.0
2020-06-23 11:35:00,154.05,154.33,154.05,154.12,3518.0,137.0585,137.3077,137.0585,137.1208,3518.0
2020-06-23 11:40:00,154.15,154.16,154.0,154.0,6835.0,137.1475,137.1564,137.0141,137.0141,6835.0
2020-06-23 11:45:00,154.0,154.01,153.59,153.59,4002.0,137.0141,137.023,136.6493,136.6493,4002.0
2020-06-23 11:50:00,153.66,153.68,153.29,153.4,7221.0,136.7116,136.7293,136.3824,136.4802,7221.0
2020-06-23 11:55:00,153.43,153.78,153.43,153.7,3427.0,136.5069,136.8183,136.5069,136.7471,3427.0
2020-06-23 12:00:00,153.71,153.8,153.66,153.77,2669.0,136.756,136.8361,136.7116,136.8094,2669.0
2020-06-23 12:05:00,153.74,153.86,153.7,153.74,8888.0,136.7827,136.8895,136.7471,136.7827,8888.0
2020-06-23 12:10:00,153.71,153.81,153.63,153.71,3354.0,136.756,136.845,136.6849,136.756,3354.0
2020-06-23 12:15:00,153.76,153.87,153.58,153.74,6970.0,136.8005,136.8984,136.6404,136.7827,6970.0
2020-06-23 12:20:00,153.69,153.92,153.6,153.84,7179.0,136.7382,136.9429,136.6582,136.8717,7179.0
2020-06-23 12:25:00,153.83,153.83,153.67,153.68,2771.0,136.8628,136.8628,136.7205,136.7293,2771.0
2020-06-23 12:30:00,153.63,153.92,153.6,153.81,9743.0,136.6849,136.9429,136.6582,136.845,9743.0
2020-06-23 12:35:00,153.78,153.8,153.68,153.71,4508.0,136.8183,136.8361,136.7293,136.756,4508.0
2020-06-23 12:40:00,153.74,153.74,153.51,153.52,2778.0,136.7827,136.7827,136.5781,136.587,2778.0
2020-06-23 12:45:00,153.48,153.77,153.45,153.66,5599.0,136.5514,136.8094,136.5247,136.7116,5599.0
2020-06-23 12:50:00,153.71,153.71,153.59,153.63,1670.0,136.756,136.756,136.6493,136.6849,1670.0
2020-06-23 12:55:00,153.63,153.72,153.38,153.6,9044.0,136.6849,136.7649,136.4624,136.6582,9044.0
2020-06-23 13:00:00,153.66,153.87,153.63,153.84,5566.0,136.7116,136.8984,136.6849,136.8717,5566.0
2020-06-23 13:05:00,153.81,153.84,153.73,153.8,1777.0,136.845,136.8717,136.7738,136.8361,1777.0
2020-06-23 13:10:00,153.86,153.92,153.73,153.9,3599.0,136.8895,136.9429,136.7738,136.9251,3599.0
2020-06-23 13:15:00,153.92,154.0,153.75,153.97,4377.0,136.9429,137.0141,136.7916,136.9874,4377.0
2020-06-23 13:20:00,154.01,154.18,154.01,154.15,5806.0,137.023,137.1742,137.023,137.1475,5806.0
2020-06-23 13:25:00,154.17,154.17,153.94,154.03,3342.0,137.1653,137.1653,136.9607,137.0407,3342.0
2020-06-23 13:30:00,154.05,154.05,153.85,153.89,5391.0,137.0585,137.0585,136.8806,136.9162,5391.0
2020-06-23 13:35:00,153.94,154.29,153.89,154.29,14843.0,136.9607,137.2721,136.9162,137.2721,14843.0
2020-06-23 13:40:00,154.29,154.29,153.95,153.98,2501.0,137.2721,137.2721,136.9696,136.9963,2501.0
2020-06-23 13:45:00,153.93,154.01,153.87,153.95,2514.0,136.9518,137.023,136.8984,136.9696,2514.0
2020-06-23 13:50:00,153.94,154.03,153.78,153.9,5580.0,136.9607,137.0407,136.8183,136.9251,5580.0
2020-06-23 13:55:00,153.97,154.04,153.84,153.87,3041.0,136.9874,137.0496,136.8717,136.8984,3041.0
2020-06-23 14:00:00,153.84,153.84,153.51,153.56,7094.0,136.8717,136.8717,136.5781,136.6226,7094.0
2020-06-23 14:05:00,153.59,153.83,153.58,153.81,3172.0,136.6493,136.8628,136.6404,136.845,3172.0
2020-06-23 14:10:00,153.78,153.83,153.53,153.6,2791.0,136.8183,136.8628,136.5959,136.6582,2791.0
2020-06-23 14:15:00,153.59,153.74,153.59,153.67,4766.0,136.6493,136.7827,136.6493,136.7205,4766.0
2020-06-23 14:20:00,153.7,153.79,153.65,153.74,4270.0,136.7471,136.8272,136.7027,136.7827,4270.0
2020-06-23 14:25:00,153.67,153.78,153.64,153.78,4843.0,136.7205,136.8183,136.6938,136.8183,4843.0
2020-06-23 14:30:00,153.8,153.86,153.68,153.75,6763.0,136.8361,136.8895,136.7293,136.7916,6763.0
2020-06-23 14:35:00,153.77,153.87,153.76,153.8,3712.0,136.8094,136.8984,136.8005,136.8361,3712.0
2020-06-23 14:40:00,153.78,153.84,153.73,153.77,10188.0,136.8183,136.8717,136.7738,136.8094,10188.0
2020-06-23 14:45:00,153.72,153.8,153.44,153.52,7738.0,136.7649,136.8361,136.5158,136.587,7738.0
2020-06-23 14:50:00,153.6,153.72,153.44,153.72,3460.0,136.6582,136.7649,136.5158,136.7649,3460.0
2020-06-23 14:55:00,153.71,153.74,153.53,153.6,9313.0,136.756,136.7827,136.5959,136.6582,9313.0
2020-06-23 15:00:00,153.52,153.56,153.27,153.31,11010.0,136.587,136.6226,136.3646,136.4002,11010.0
2020-06-23 15:05:00,153.29,153.34,153.12,153.13,5608.0,136.3824,136.4269,136.2311,136.24,5608.0
2020-06-23 15:10:00,153.16,153.39,153.15,153.38,5557.0,136.2667,136.4713,136.2578,136.4624,5557.0
2020-06-23 15:15:00,153.4,153.56,153.31,153.55,9521.0,136.4802,136.6226,136.4002,136.6137,9521.0
2020-06-23 15:20:00,153.51,153.63,153.4,153.41,7474.0,136.5781,136.6849,136.4802,136.4891,7474.0
2020-06-23 15:25:00,153.49,153.49,153.18,153.18,4610.0,136.5603,136.5603,136.2845,136.2845,4610.0
2020-06-23 15:30:00,153.17,153.45,153.13,153.37,7364.0,136.2756,136.5247,136.24,136.4535,7364.0
2020-06-23 15:35:00,153.4,153.49,153.37,153.37,8573.0,136.4802,136.5603,136.4535,136.4535,8573.0
2020-06-23 15:40:00,153.36,153.36,152.93,153.14,19215.0,136.4446,136.4446,136.0621,136.2489,19215.0
2020-06-23 15:45:00,153.17,153.21,152.79,152.89,16353.0,136.2756,136.3112,135.9375,136.0265,16353.0
2020-06-23 15:50:00,152.89,152.89,152.51,152.73,36346.0,136.0265,136.0265,135.6884,135.8841,36346.0
2020-06-23 15:55:00,152.77,152.85,152.49,152.76,67726.0,135.9197,135.9909,135.6706,135.9108,67726.0
2020-06-24 09:30:00,151.0,151.0,149.8,149.88,32836.0,134.3449,134.3449,133.2773,133.3485,32836.0
2020-06-24 09:35:00,149.78,149.89,148.8,148.8,40922.0,133.2595,133.3574,132.3876,132.3876,40922.0
2020-06-24 09:40:00,148.67,149.26,148.51,148.99,11936.0,132.2719,132.7969,132.1296,132.5566,11936.0
2020-06-24 09:45:00,149.11,149.13,148.53,148.68,11056.0,132.6634,132.6812,132.1474,132.2808,11056.0
2020-06-24 09:50:00,148.78,148.97,148.62,148.67,9598.0,132.3698,132.5389,132.2275,132.2719,9598.0
2020-06-24 09:55:00,148.72,149.01,148.68,148.7,8741.0,132.3164,132.5744,132.2808,132.2986,8741.0
2020-06-24 10:00:00,148.63,148.71,148.16,148.16,15626.0,132.2364,132.3075,131.8182,131.8182,15626.0
2020-06-24 10:05:00,148.16,148.47,147.93,147.93,8997.0,131.8182,132.094,131.6136,131.6136,8997.0
2020-06-24 10:10:00,147.83,148.24,147.83,148.24,9765.0,131.5246,131.8894,131.5246,131.8894,9765.0
2020-06-24 10:15:00,148.16,148.21,147.73,147.99,8473.0,131.8182,131.8627,131.4356,131.6669,8473.0
2020-06-24 10:20:00,147.96,148.53,147.94,148.5,4687.0,131.6403,132.1474,131.6225,132.1207,4687.0
2020-06-24 10:25:00,148.52,148.74,148.47,148.72,10445.0,132.1385,132.3342,132.094,132.3164,10445.0
2020-06-24 10:30:00,148.72,148.86,148.32,148.47,8114.0,132.3164,132.441,131.9605,132.094,8114.0
2020-06-24 10:35:00,148.49,148.67,148.26,148.34,4633.0,132.1118,132.2719,131.9072,131.9783,4633.0
2020-06-24 10:40:00,148.31,148.57,148.24,148.54,68263.0,131.9517,132.183,131.8894,132.1563,68263.0
2020-06-24 10:45:00,148.55,148.65,148.24,148.65,18410.0,132.1652,132.2542,131.8894,132.2542,18410.0
2020-06-24 10:50:00,148.69,148.85,148.38,148.47,10891.0,132.2897,132.4321,132.0139,132.094,10891.0
2020-06-24 10:55:00,148.46,148.76,148.45,148.63,5221.0,132.0851,132.352,132.0762,132.2364,5221.0
2020-06-24 11:00:00,148.53,148.68,148.39,148.6,9155.0,132.1474,132.2808,132.0228,132.2097,9155.0
2020-06-24 11:05:00,148.6,148.67,147.99,147.99,14608.0,132.2097,132.2719,131.6669,131.6669,14608.0
2020-06-24 11:10:00,147.97,148.16,147.9,147.99,6564.0,131.6492,131.8182,131.5869,131.6669,6564.0
2020-06-24 11:15:00,147.96,148.14,147.75,147.75,6692.0,131.6403,131.8004,131.4534,131.4534,6692.0
2020-06-24 11:20:00,147.7,147.71,147.09,147.14,8189.0,131.4089,131.4178,130.8662,130.9107,8189.0
2020-06-24 11:25:00,147.14,147.34,146.9,147.18,53290.0,130.9107,131.0886,130.6972,130.9463,53290.0
2020-06-24 11:30:00,147.35,147.37,146.76,146.76,62387.0,131.0975,131.1153,130.5726,130.5726,62387.0
2020-06-24 11:35:00,146.74,146.99,146.43,146.56,11582.0,130.5548,130.7772,130.279,130.3947,11582.0
2020-06-24 11:40:00,146.52,146.53,145.9,146.0,4903.0,130.3591,130.368,129.8075,129.8964,4903.0
2020-06-24 11:45:00,146.06,146.52,145.98,146.1,16441.0,129.9498,130.3591,129.8786,129.9854,16441.0
2020-06-24 11:50:00,146.09,146.49,146.09,146.3,21034.0,129.9765,130.3324,129.9765,130.1634,21034.0
2020-06-24 11:55:00,146.28,146.95,146.23,146.95,9248.0,130.1456,130.7417,130.1011,130.7417,9248.0
2020-06-24 12:00:00,146.9,147.43,146.81,147.22,9065.0,130.6972,131.1687,130.6171,130.9819,9065.0
2020-06-24 12:05:00,147.17,147.29,147.02,147.12,19192.0,130.9374,131.0442,130.8039,130.8929,19192.0
2020-06-24 12:10:00,147.22,147.57,146.91,147.48,14505.0,130.9819,131.2933,130.7061,131.2132,14505.0
2020-06-24 12:15:00,147.45,147.95,147.39,147.94,24398.0,131.1865,131.6314,131.1331,131.6225,24398.0
2020-06-24 12:20:00,147.94,148.1,147.89,147.97,34145.0,131.6225,131.7648,131.578,131.6492,34145.0
2020-06-24 12:25:00,148.01,148.01,147.65,147.65,18300.0,131.6847,131.6847,131.3644,131.3644,18300.0
2020-06-24 12:30:00,147.64,147.74,147.47,147.58,8474.0,131.3556,131.4445,131.2043,131.3022,8474.0
2020-06-24 12:35:00,147.58,147.7,147.55,147.65,7620.0,131.3022,131.4089,131.2755,131.3644,7620.0
2020-06-24 12:40:00,147.65,148.28,147.61,148.18,9481.0,131.3644,131.925,131.3289,131.836,9481.0
2020-06-24 12:45:00,148.15,148.18,147.95,147.95,7521.0,131.8093,131.836,131.6314,131.6314,7521.0
2020-06-24 12:50:00,147.94,147.99,147.7,147.88,8097.0,131.6225,131.6669,131.4089,131.5691,8097.0
2020-06-24 12:55:00,147.89,148.28,147.84,148.27,15496.0,131.578,131.925,131.5335,131.9161,15496.0
2020-06-24 13:00:00,148.16,148.63,148.16,148.49,18816.0,131.8182,132.2364,131.8182,132.1118,18816.0
2020-06-24 13:05:00,148.47,148.71,148.25,148.4,10375.0,132.094,132.3075,131.8983,132.0317,10375.0
2020-06-24 13:10:00,148.38,148.45,148.18,148.31,9719.0,132.0139,132.0762,131.836,131.9517,9719.0
2020-06-24 13:15:00,148.34,148.59,148.26,148.42,10696.0,131.9783,132.2008,131.9072,132.0495,10696.0
2020-06-24 13:20:00,148.42,148.52,148.3,148.37,13218.0,132.0495,132.1385,131.9428,132.005,13218.0
2020-06-24 13:25:00,148.45,148.45,148.06,148.06,16591.0,132.0762,132.0762,131.7292,131.7292,16591.0
2020-06-24 13:30:00,148.06,148.16,147.74,147.77,13927.0,131.7292,131.8182,131.4445,131.4712,13927.0
2020-06-24 13:35:00,147.71,147.75,147.48,147.52,8215.0,131.4178,131.4534,131.2132,131.2488,8215.0
2020-06-24 13:40:00,147.52,147.71,147.42,147.53,7368.0,131.2488,131.4178,131.1598,131.2577,7368.0
2020-06-24 13:45:00,147.49,147.86,147.39,147.76,6397.0,131.2221,131.5513,131.1331,131.4623,6397.0
2020-06-24 13:50:00,147.73,147.79,147.55,147.78,7779.0,131.4356,131.489,131.2755,131.4801,7779.0
2020-06-24 13:55:00,147.74,147.85,147.7,147.79,7352.0,131.4445,131.5424,131.4089,131.489,7352.0
2020-06-24 14:00:00,147.84,147.92,147.41,147.69,16239.0,131.5335,131.6047,131.1509,131.4,16239.0
2020-06-24 14:05:00,147.64,148.15,147.64,148.1,10333.0,131.3556,131.8093,131.3556,131.7648,10333.0
2020-06-24 14:10:00,148.15,148.3,147.95,148.21,12184.0,131.8093,131.9428,131.6314,131.8627,12184.0
2020-06-24 14:15:00,148.24,148.49,148.03,148.03,7373.0,131.8894,132.1118,131.7025,131.7025,7373.0
2020-06-24 14:20:00,148.13,148.26,148.01,148.08,10927.0,131.7915,131.9072,131.6847,131.747,10927.0
2020-06-24 14:25:00,148.08,148.3,148.0,148.21,9086.0,131.747,131.9428,131.6758,131.8627,9086.0
2020-06-24 14:30:00,148.15,148.35,147.97,148.27,13986.0,131.8093,131.9872,131.6492,131.9161,13986.0
2020-06-24 14:35:00,148.23,148.23,147.94,148.05,7915.0,131.8805,131.8805,131.6225,131.7203,7915.0
2020-06-24 14:40:00,148.03,148.16,147.82,147.84,14949.0,131.7025,131.8182,131.5157,131.5335,14949.0
2020-06-24 14:45:00,147.94,148.23,147.9,148.03,8875.0,131.6225,131.8805,131.5869,131.7025,8875.0
2020-06-24 14:50:00,147.98,148.06,147.59,147.63,7289.0,131.6581,131.7292,131.3111,131.3467,7289.0
2020-06-24 14:55:00,147.72,147.9,147.45,147.56,7729.0,131.4267,131.5869,131.1865,131.2844,7729.0
2020-06-24 15:00:00,147.5,147.93,147.5,147.78,8247.0,131.231,131.6136,131.231,131.4801,8247.0
2020-06-24 15:05:00,147.83,147.84,147.54,147.54,6212.0,131.5246,131.5335,131.2666,131.2666,6212.0
2020-06-24 15:10:00,147.59,147.98,147.42,147.93,7485.0,131.3111,131.6581,131.1598,131.6136,7485.0
2020-06-24 15:15:00,148.08,148.21,147.76,148.18,9947.0,131.747,131.8627,131.4623,131.836,9947.0
2020-06-24 15:20:00,148.14,148.18,147.66,147.67,12288.0,131.8004,131.836,131.3733,131.3822,12288.0
2020-06-24 15:25:00,147.7,147.73,147.24,147.25,11020.0,131.4089,131.4356,130.9997,131.0086,11020.0
2020-06-24 15:30:00,147.28,147.48,146.94,147.07,23621.0,131.0353,131.2132,130.7328,130.8484,23621.0
2020-06-24 15:35:00,147.07,147.19,146.71,146.78,18187.0,130.8484,130.9552,130.5281,130.5904,18187.0
2020-06-24 15:40:00,146.78,147.31,146.77,147.31,23161.0,130.5904,131.062,130.5815,131.062,23161.0
2020-06-24 15:45:00,147.33,147.46,147.14,147.2,21795.0,131.0797,131.1954,130.9107,130.9641,21795.0
2020-06-24 15:50:00,147.13,147.18,146.42,146.5,50295.0,130.9018,130.9463,130.2701,130.3413,50295.0
2020-06-24 15:55:00,146.55,146.76,146.26,146.49,74311.0,130.3858,130.5726,130.1278,130.3324,74311.0
2020-06-25 09:30:00,145.0,145.04,144.06,144.66,40956.0,129.0067,129.0423,128.1704,128.7042,40956.0
2020-06-25 09:35:00,144.74,144.98,144.42,144.9,9177.0,128.7754,128.9889,128.4907,128.9178,9177.0
2020-06-25 09:40:00,144.9,145.04,143.88,144.02,13857.0,128.9178,129.0423,128.0103,128.1348,13857.0
2020-06-25 09:45:00,144.12,144.55,143.94,143.94,11848.0,128.2238,128.6064,128.0637,128.0637,11848.0
2020-06-25 09:50:00,143.68,144.47,143.68,144.39,12628.0,127.8323,128.5352,127.8323,128.464,12628.0
2020-06-25 09:55:00,144.34,144.44,144.04,144.24,6689.0,128.4195,128.5085,128.1526,128.3306,6689.0
2020-06-25 10:00:00,144.23,145.55,144.23,145.55,10635.0,128.3217,129.4961,128.3217,129.4961,10635.0
2020-06-25 10:05:00,145.45,145.45,144.81,144.87,8918.0,129.4071,129.4071,128.8377,128.8911,8918.0
2020-06-25 10:10:00,144.89,145.7,144.89,145.7,5628.0,128.9089,129.6295,128.9089,129.6295,5628.0
2020-06-25 10:15:00,145.64,145.69,145.16,145.26,12182.0,129.5761,129.6206,129.1491,129.2381,12182.0
2020-06-25 10:20:00,145.4,145.61,145.27,145.55,12804.0,129.3626,129.5495,129.247,129.4961,12804.0
2020-06-25 10:25:00,145.54,145.85,145.45,145.64,18634.0,129.4872,129.763,129.4071,129.5761,18634.0
2020-06-25 10:30:00,145.69,145.91,145.27,145.27,14118.0,129.6206,129.8164,129.247,129.247,14118.0
2020-06-25 10:35:00,145.21,145.27,144.95,145.12,14849.0,129.1936,129.247,128.9623,129.1135,14849.0
2020-06-25 10:40:00,145.17,145.25,144.7,144.89,10060.0,129.158,129.2292,128.7398,128.9089,10060.0
2020-06-25 10:45:00,144.88,145.31,144.75,144.8,5291.0,128.9,129.2825,128.7843,128.8288,5291.0
2020-06-25 10:50:00,145.0,145.25,144.75,145.0,8527.0,129.0067,129.2292,128.7843,129.0067,8527.0
2020-06-25 10:55:00,145.05,145.14,144.84,145.08,23932.0,129.0512,129.1313,128.8644,129.0779,23932.0
2020-06-25 11:00:00,145.03,145.06,144.54,144.65,5832.0,129.0334,129.0601,128.5975,128.6953,5832.0
2020-06-25 11:05:00,144.67,144.72,144.43,144.48,9574.0,128.7131,128.7576,128.4996,128.5441,9574.0
2020-06-25 11:10:00,144.42,145.01,144.42,144.95,13295.0,128.4907,129.0156,128.4907,128.9623,13295.0
2020-06-25 11:15:00,144.98,145.36,144.91,145.27,7636.0,128.9889,129.327,128.9267,129.247,7636.0
2020-06-25 11:20:00,145.24,145.24,144.97,145.11,5770.0,129.2203,129.2203,128.98,129.1046,5770.0
2020-06-25 11:25:00,145.12,145.15,144.88,145.01,3178.0,129.1135,129.1402,128.9,129.0156,3178.0
2020-06-25 11:30:00,145.04,145.08,144.56,144.56,6049.0,129.0423,129.0779,128.6153,128.6153,6049.0
2020-06-25 11:35:00,144.56,144.66,144.26,144.52,7450.0,128.6153,128.7042,128.3484,128.5797,7450.0
2020-06-25 11:40:00,144.44,144.5,144.17,144.42,4735.0,128.5085,128.5619,128.2683,128.4907,4735.0
2020-06-25 11:45:00,144.4,144.67,144.38,144.58,9561.0,128.4729,128.7131,128.4551,128.6331,9561.0
2020-06-25 11:50:00,144.62,144.8,144.54,144.78,7859.0,128.6687,128.8288,128.5975,128.811,7859.0
2020-06-25 11:55:00,144.77,145.01,144.77,144.96,4902.0,128.8021,129.0156,128.8021,128.9712,4902.0
2020-06-25 12:00:00,144.98,145.31,144.94,145.09,9014.0,128.9889,129.2825,128.9534,129.0868,9014.0
2020-06-25 12:05:00,145.1,145.3,144.95,144.95,6189.0,129.0957,129.2737,128.9623,128.9623,6189.0
2020-06-25 12:10:00,144.96,145.32,144.96,145.19,4289.0,128.9712,129.2914,128.9712,129.1758,4289.0
2020-06-25 12:15:00,145.22,145.63,145.2,145.52,12363.0,129.2025,129.5673,129.1847,129.4694,12363.0
2020-06-25 12:20:00,145.45,145.73,145.39,145.66,5651.0,129.4071,129.6562,129.3537,129.5939,5651.0
2020-06-25 12:25:00,145.65,145.65,145.47,145.65,3940.0,129.585,129.585,129.4249,129.585,3940.0
2020-06-25 12:30:00,145.64,145.85,145.48,145.66,6782.0,129.5761,129.763,129.4338,129.5939,6782.0
2020-06-25 12:35:00,145.59,145.92,145.54,145.78,4662.0,129.5317,129.8253,129.4872,129.7007,4662.0
2020-06-25 12:40:00,145.76,146.18,145.76,146.08,10776.0,129.6829,130.0566,129.6829,129.9676,10776.0
2020-06-25 12:45:00,146.1,146.1,145.7,145.72,7463.0,129.9854,129.9854,129.6295,129.6473,7463.0
2020-06-25 12:50:00,145.74,145.91,145.71,145.91,6812.0,129.6651,129.8164,129.6384,129.8164,6812.0
2020-06-25 12:55:00,145.92,145.92,145.75,145.91,4064.0,129.8253,129.8253,129.674,129.8164,4064.0
2020-06-25 13:00:00,145.89,145.92,145.74,145.86,5656.0,129.7986,129.8253,129.6651,129.7719,5656.0
2020-06-25 13:05:00,145.84,145.9,145.79,145.8,5213.0,129.7541,129.8075,129.7096,129.7185,5213.0
2020-06-25 13:10:00,145.8,145.81,145.56,145.56,11963.0,129.7185,129.7274,129.505,129.505,11963.0
2020-06-25 13:15:00,145.51,145.66,145.48,145.63,19212.0,129.4605,129.5939,129.4338,129.5673,19212.0
2020-06-25 13:20:00,145.6,145.66,145.39,145.43,26465.0,129.5406,129.5939,129.3537,129.3893,26465.0
2020-06-25 13:25:00,145.41,145.68,145.41,145.53,20398.0,129.3715,129.6117,129.3715,129.4783,20398.0
2020-06-25 13:30:00,145.52,145.57,145.25,145.41,8357.0,129.4694,129.5139,129.2292,129.3715,8357.0
2020-06-25 13:35:00,145.4,145.72,145.38,145.65,35404.0,129.3626,129.6473,129.3448,129.585,35404.0
2020-06-25 13:40:00,145.63,145.74,145.49,145.49,14044.0,129.5673,129.6651,129.4427,129.4427,14044.0
2020-06-25 13:45:00,145.51,145.6,145.46,145.5,16900.0,129.4605,129.5406,129.416,129.4516,16900.0
2020-06-25 13:50:00,145.5,145.55,145.42,145.47,10916.0,129.4516,129.4961,129.3804,129.4249,10916.0
2020-06-25 13:55:00,145.47,145.47,145.35,145.36,6249.0,129.4249,129.4249,129.3181,129.327,6249.0
2020-06-25 14:00:00,145.41,145.45,145.16,145.41,17302.0,129.3715,129.4071,129.1491,129.3715,17302.0
2020-06-25 14:05:00,145.35,145.47,145.31,145.41,14236.0,129.3181,129.4249,129.2825,129.3715,14236.0
2020-06-25 14:10:00,145.39,145.46,145.3,145.35,9989.0,129.3537,129.416,129.2737,129.3181,9989.0
2020-06-25 14:15:00,145.36,145.52,145.35,145.47,10673.0,129.327,129.4694,129.3181,129.4249,10673.0
2020-06-25 14:20:00,145.46,145.46,145.1,145.19,7223.0,129.416,129.416,129.0957,129.1758,7223.0
2020-06-25 14:25:00,145.22,145.34,145.17,145.29,5965.0,129.2025,129.3092,129.158,129.2648,5965.0
2020-06-25 14:30:00,145.25,145.28,145.06,145.18,7981.0,129.2292,129.2559,129.0601,129.1669,7981.0
2020-06-25 14:35:00,145.22,145.22,145.05,145.16,10829.0,129.2025,129.2025,129.0512,129.1491,10829.0
2020-06-25 14:40:00,145.16,145.34,145.16,145.33,8526.0,129.1491,129.3092,129.1491,129.3003,8526.0
2020-06-25 14:45:00,145.25,145.41,145.19,145.34,8634.0,129.2292,129.3715,129.1758,129.3092,8634.0
2020-06-25 14:50:00,145.32,145.54,145.3,145.51,21297.0,129.2914,129.4872,129.2737,129.4605,21297.0
2020-06-25 14:55:00,145.46,145.53,145.37,145.39,4958.0,129.416,129.4783,129.3359,129.3537,4958.0
2020-06-25 15:00:00,145.35,145.92,145.28,145.8,12108.0,129.3181,129.8253,129.2559,129.7185,12108.0
2020-06-25 15:05:00,145.8,146.26,145.79,146.1,43410.0,129.7185,130.1278,129.7096,129.9854,43410.0
2020-06-25 15:10:00,146.09,146.1,145.75,145.97,9976.0,129.9765,129.9854,129.674,129.8698,9976.0
2020-06-25 15:15:00,145.93,146.22,145.93,146.1,26080.0,129.8342,130.0922,129.8342,129.9854,26080.0
2020-06-25 15:20:00,146.14,146.48,146.14,146.4,18642.0,130.021,130.3235,130.021,130.2523,18642.0
2020-06-25 15:25:00,146.33,146.55,146.31,146.4,40155.0,130.19,130.3858,130.1722,130.2523,40155.0
2020-06-25 15:30:00,146.4,146.78,146.25,146.69,21104.0,130.2523,130.5904,130.1189,130.5103,21104.0
2020-06-25 15:35:00,146.75,146.77,146.3,146.33,10419.0,130.5637,130.5815,130.1634,130.19,10419.0
2020-06-25 15:40:00,146.32,146.59,146.3,146.53,12597.0,130.1811,130.4214,130.1634,130.368,12597.0
2020-06-25 15:45:00,146.55,146.71,146.26,146.34,14037.0,130.3858,130.5281,130.1278,130.1989,14037.0
2020-06-25 15:50:00,146.38,147.09,146.36,147.08,32920.0,130.2345,130.8662,130.2167,130.8573,32920.0
2020-06-25 15:55:00,147.06,147.09,146.72,146.95,70086.0,130.8395,130.8662,130.537,130.7417,70086.0
2020-06-26 09:30:00,146.48,146.72,145.96,146.5,25203.0,130.3235,130.537,129.8609,130.3413,25203.0
2020-06-26 09:35:00,146.44,147.12,146.3,146.75,17961.0,130.2879,130.8929,130.1634,130.5637,17961.0
2020-06-26 09:40:00,146.83,147.06,146.65,146.75,8518.0,130.6349,130.8395,130.4747,130.5637,8518.0
2020-06-26 09:45:00,146.67,147.32,146.6,147.17,35851.0,130.4925,131.0708,130.4303,130.9374,35851.0
2020-06-26 09:50:00,147.23,147.25,146.7,147.0,4094.0,130.9908,131.0086,130.5192,130.7861,4094.0
2020-06-26 09:55:00,147.05,147.05,146.67,146.98,4726.0,130.8306,130.8306,130.4925,130.7683,4726.0
2020-06-26 10:00:00,147.03,147.13,146.7,146.84,6871.0,130.8128,130.9018,130.5192,130.6438,6871.0
2020-06-26 10:05:00,146.9,147.06,146.63,146.63,4203.0,130.6972,130.8395,130.457,130.457,4203.0
2020-06-26 10:10:00,146.68,146.68,146.16,146.16,4909.0,130.5014,130.5014,130.0388,130.0388,4909.0
2020-06-26 10:15:00,146.09,146.4,146.04,146.04,22036.0,129.9765,130.2523,129.932,129.932,22036.0
2020-06-26 10:20:00,146.02,146.19,145.81,146.06,13432.0,129.9142,130.0655,129.7274,129.9498,13432.0
2020-06-26 10:25:00,146.02,146.19,145.63,145.87,5257.0,129.9142,130.0655,129.5673,129.7808,5257.0
2020-06-26 10:30:00,145.92,146.0,145.26,145.39,3888.0,129.8253,129.8964,129.2381,129.3537,3888.0
2020-06-26 10:35:00,145.34,145.61,145.3,145.36,8502.0,129.3092,129.5495,129.2737,129.327,8502.0
2020-06-26 10:40:00,145.3,145.7,145.16,145.59,5793.0,129.2737,129.6295,129.1491,129.5317,5793.0
2020-06-26 10:45:00,145.62,145.86,145.33,145.33,7773.0,129.5584,129.7719,129.3003,129.3003,7773.0
2020-06-26 10:50:00,145.4,145.7,145.13,145.42,9818.0,129.3626,129.6295,129.1224,129.3804,9818.0
2020-06-26 10:55:00,145.46,145.6,145.26,145.39,9053.0,129.416,129.5406,129.2381,129.3537,9053.0
2020-06-26 11:00:00,145.46,145.67,145.44,145.52,2200.0,129.416,129.6028,129.3982,129.4694,2200.0
2020-06-26 11:05:00,145.44,146.0,145.44,145.7,8584.0,129.3982,129.8964,129.3982,129.6295,8584.0
2020-06-26 11:10:00,145.62,145.62,145.44,145.48,3732.0,129.5584,129.5584,129.3982,129.4338,3732.0
2020-06-26 11:15:00,145.33,145.4,145.04,145.14,4518.0,129.3003,129.3626,129.0423,129.1313,4518.0
2020-06-26 11:20:00,145.26,145.49,145.13,145.34,3763.0,129.2381,129.4427,129.1224,129.3092,3763.0
2020-06-26 11:25:00,145.3,145.3,145.08,145.26,4682.0,129.2737,129.2737,129.0779,129.2381,4682.0
2020-06-26 11:30:00,145.16,145.19,144.82,144.88,13856.0,129.1491,129.1758,128.8466,128.9,13856.0
2020-06-26 11:35:00,144.97,145.35,144.96,145.29,3589.0,128.98,129.3181,128.9712,129.2648,3589.0
2020-06-26 11:40:00,145.34,145.34,144.93,144.94,2165.0,129.3092,129.3092,128.9445,128.9534,2165.0
2020-06-26 11:45:00,144.93,145.1,144.86,145.1,2623.0,128.9445,129.0957,128.8822,129.0957,2623.0
2020-06-26 11:50:00,145.14,145.15,144.9,144.91,6319.0,129.1313,129.1402,128.9178,128.9267,6319.0
2020-06-26 11:55:00,144.97,145.3,144.94,145.2,2722.0,128.98,129.2737,128.9534,129.1847,2722.0
2020-06-26 12:00:00,145.18,145.18,144.88,145.04,6106.0,129.1669,129.1669,128.9,129.0423,6106.0
2020-06-26 12:05:00,145.14,145.28,145.03,145.03,8079.0,129.1313,129.2559,129.0334,129.0334,8079.0
2020-06-26 12:10:00,145.01,145.24,145.0,145.17,3181.0,129.0156,129.2203,129.0067,129.158,3181.0
2020-06-26 12:15:00,145.27,145.3,144.97,144.99,6157.0,129.247,129.2737,128.98,128.9978,6157.0
2020-06-26 12:20:00,144.95,145.44,144.8,145.36,10342.0,128.9623,129.3982,128.8288,129.327,10342.0
2020-06-26 12:25:00,145.4,145.66,145.33,145.57,4904.0,129.3626,129.5939,129.3003,129.5139,4904.0
2020-06-26 12:30:00,145.56,145.64,145.36,145.62,4808.0,129.505,129.5761,129.327,129.5584,4808.0
2020-06-26 12:35:00,145.59,145.89,145.49,145.88,10594.0,129.5317,129.7986,129.4427,129.7897,10594.0
2020-06-26 12:40:00,145.85,145.85,145.64,145.65,4787.0,129.763,129.763,129.5761,129.585,4787.0
2020-06-26 12:45:00,145.62,145.67,145.36,145.56,5402.0,129.5584,129.6028,129.327,129.505,5402.0
2020-06-26 12:50:00,145.53,145.53,145.28,145.42,2922.0,129.4783,129.4783,129.2559,129.3804,2922.0
2020-06-26 12:55:00,145.4,145.53,145.35,145.53,2794.0,129.3626,129.4783,129.3181,129.4783,2794.0
2020-06-26 13:00:00,145.44,145.62,145.41,145.49,6034.0,129.3982,129.5584,129.3715,129.4427,6034.0
2020-06-26 13:05:00,145.5,145.56,145.43,145.48,1953.0,129.4516,129.505,129.3893,129.4338,1953.0
2020-06-26 13:10:00,145.51,145.57,145.21,145.24,4132.0,129.4605,129.5139,129.1936,129.2203,4132.0
2020-06-26 13:15:00,145.21,145.32,145.19,145.28,4986.0,129.1936,129.2914,129.1758,129.2559,4986.0
2020-06-26 13:20:00,145.28,145.66,145.28,145.57,6959.0,129.2559,129.5939,129.2559,129.5139,6959.0
2020-06-26 13:25:00,145.5,145.5,145.32,145.39,6100.0,129.4516,129.4516,129.2914,129.3537,6100.0
2020-06-26 13:30:00,145.35,145.53,145.24,145.47,7340.0,129.3181,129.4783,129.2203,129.4249,7340.0
2020-06-26 13:35:00,145.49,145.63,145.26,145.54,8496.0,129.4427,129.5673,129.2381,129.4872,8496.0
2020-06-26 13:40:00,145.52,145.72,145.5,145.68,3933.0,129.4694,129.6473,129.4516,129.6117,3933.0
2020-06-26 13:45:00,145.75,145.87,145.59,145.78,9965.0,129.674,129.7808,129.5317,129.7007,9965.0
2020-06-26 13:50:00,145.75,145.77,145.58,145.77,7165.0,129.674,129.6918,129.5228,129.6918,7165.0
2020-06-26 13:55:00,145.78,145.85,145.65,145.72,9598.0,129.7007,129.763,129.585,129.6473,9598.0
2020-06-26 14:00:00,145.67,145.79,145.48,145.64,8197.0,129.6028,129.7096,129.4338,129.5761,8197.0
2020-06-26 14:05:00,145.59,145.74,145.57,145.64,6805.0,129.5317,129.6651,129.5139,129.5761,6805.0
2020-06-26 14:10:00,145.75,145.82,145.61,145.61,11926.0,129.674,129.7363,129.5495,129.5495,11926.0
2020-06-26 14:15:00,145.67,145.82,145.53,145.67,15270.0,129.6028,129.7363,129.4783,129.6028,15270.0
2020-06-26 14:20:00,145.64,145.97,145.64,145.77,10997.0,129.5761,129.8698,129.5761,129.6918,10997.0
2020-06-26 14:25:00,145.74,145.84,145.53,145.53,11036.0,129.6651,129.7541,129.4783,129.4783,11036.0
2020-06-26 14:30:00,145.6,145.65,145.35,145.4,14591.0,129.5406,129.585,129.3181,129.3626,14591.0
2020-06-26 14:35:00,145.27,145.31,145.04,145.09,6957.0,129.247,129.2825,129.0423,129.0868,6957.0
2020-06-26 14:40:00,145.0,145.21,144.88,144.91,7085.0,129.0067,129.1936,128.9,128.9267,7085.0
2020-06-26 14:45:00,145.0,145.0,144.68,144.86,8681.0,129.0067,129.0067,128.722,128.8822,8681.0
2020-06-26 14:50:00,144.84,145.08,144.82,145.08,10605.0,128.8644,129.0779,128.8466,129.0779,10605.0
2020-06-26 14:55:00,145.02,145.02,144.77,144.83,11705.0,129.0245,129.0245,128.8021,128.8555,11705.0
2020-06-26 15:00:00,145.07,145.29,145.0,145.1,10011.0,129.069,129.2648,129.0067,129.0957,10011.0
2020-06-26 15:05:00,145.14,145.14,144.94,145.05,10216.0,129.1313,129.1313,128.9534,129.0512,10216.0
2020-06-26 15:10:00,145.04,145.08,144.77,144.96,20840.0,129.0423,129.0779,128.8021,128.9712,20840.0
2020-06-26 15:15:00,144.92,145.03,144.7,144.7,12319.0,128.9356,129.0334,128.7398,128.7398,12319.0
2020-06-26 15:20:00,144.76,144.82,144.59,144.68,9159.0,128.7932,128.8466,128.642,128.722,9159.0
2020-06-26 15:25:00,144.67,144.92,144.52,144.9,12471.0,128.7131,128.9356,128.5797,128.9178,12471.0
2020-06-26 15:30:00,144.83,144.97,144.72,144.78,15816.0,128.8555,128.98,128.7576,128.811,15816.0
2020-06-26 15:35:00,144.84,145.2,144.73,145.2,20332.0,128.8644,129.1847,128.7665,129.1847,20332.0
2020-06-26 15:40:00,145.21,146.05,145.18,146.05,33032.0,129.1936,129.9409,129.1669,129.9409,33032.0
2020-06-26 15:45:00,146.06,146.51,145.99,146.25,55217.0,129.9498,130.3502,129.8875,130.1189,55217.0
2020-06-26 15:50:00,146.34,146.65,146.31,146.64,61126.0,130.1989,130.4747,130.1722,130.4659,61126.0
2020-06-26 15:55:00,146.75,146.75,145.82,145.91,98541.0,130.5637,130.5637,129.7363,129.8164,98541.0
2020-06-29 09:30:00,148.22,148.22,147.3,147.33,19169.0,131.8716,131.8716,131.0531,131.0797,19169.0
2020-06-29 09:35:00,147.3,147.93,147.06,147.2,9128.0,131.0531,131.6136,130.8395,130.9641,9128.0
2020-06-29 09:40:00,147.14,147.51,147.09,147.42,3565.0,130.9107,131.2399,130.8662,131.1598,3565.0
2020-06-29 09:45:00,147.31,147.83,147.31,147.58,14207.0,131.062,131.5246,131.062,131.3022,14207.0
2020-06-29 09:50:00,147.61,148.41,147.39,148.36,6349.0,131.3289,132.0406,131.1331,131.9961,6349.0
2020-06-29 09:55:00,148.31,148.39,147.75,147.78,4496.0,131.9517,132.0228,131.4534,131.4801,4496.0
2020-06-29 10:00:00,147.69,148.12,147.69,148.12,5669.0,131.4,131.7826,131.4,131.7826,5669.0
2020-06-29 10:05:00,148.14,148.5,148.14,148.18,3734.0,131.8004,132.1207,131.8004,131.836,3734.0
2020-06-29 10:10:00,148.09,148.67,147.89,148.51,2944.0,131.7559,132.2719,131.578,132.1296,2944.0
2020-06-29 10:15:00,148.45,149.0,148.44,149.0,18347.0,132.0762,132.5655,132.0673,132.5655,18347.0
2020-06-29 10:20:00,148.89,149.03,148.65,148.99,6237.0,132.4677,132.5922,132.2542,132.5566,6237.0
2020-06-29 10:25:00,149.24,149.24,148.93,149.02,1545.0,132.7791,132.7791,132.5033,132.5833,1545.0
2020-06-29 10:30:00,149.1,149.11,148.81,148.96,4252.0,132.6545,132.6634,132.3965,132.53,4252.0
2020-06-29 10:35:00,149.0,149.29,148.72,149.05,3632.0,132.5655,132.8236,132.3164,132.61,3632.0
2020-06-29 10:40:00,149.09,149.15,148.8,149.0,4672.0,132.6456,132.699,132.3876,132.5655,4672.0
2020-06-29 10:45:00,148.86,149.02,148.84,148.85,4119.0,132.441,132.5833,132.4232,132.4321,4119.0
2020-06-29 10:50:00,148.93,149.19,148.62,148.63,4682.0,132.5033,132.7346,132.2275,132.2364,4682.0
2020-06-29 10:55:00,148.63,148.68,148.48,148.49,6460.0,132.2364,132.2808,132.1029,132.1118,6460.0
2020-06-29 11:00:00,148.49,148.61,148.33,148.36,4646.0,132.1118,132.2186,131.9694,131.9961,4646.0
2020-06-29 11:05:00,148.3,148.51,148.28,148.34,3355.0,131.9428,132.1296,131.925,131.9783,3355.0
2020-06-29 11:10:00,148.31,148.33,148.16,148.25,6904.0,131.9517,131.9694,131.8182,131.8983,6904.0
2020-06-29 11:15:00,148.24,148.35,147.93,148.06,8871.0,131.8894,131.9872,131.6136,131.7292,8871.0
2020-06-29 11:20:00,148.03,148.17,147.74,148.0,4436.0,131.7025,131.8271,131.4445,131.6758,4436.0
2020-06-29 11:25:00,148.03,148.26,148.02,148.17,3770.0,131.7025,131.9072,131.6936,131.8271,3770.0
2020-06-29 11:30:00,148.13,148.18,147.95,148.01,4220.0,131.7915,131.836,131.6314,131.6847,4220.0
2020-06-29 11:35:00,148.05,148.1,147.88,148.0,4995.0,131.7203,131.7648,131.5691,131.6758,4995.0
2020-06-29 11:40:00,148.02,148.19,147.92,147.94,3753.0,131.6936,131.8449,131.6047,131.6225,3753.0
2020-06-29 11:45:00,147.97,148.19,147.8,147.89,7094.0,131.6492,131.8449,131.4979,131.578,7094.0
2020-06-29 11:50:00,147.87,147.89,147.65,147.81,3842.0,131.5602,131.578,131.3644,131.5068,3842.0
2020-06-29 11:55:00,147.81,147.81,147.51,147.51,3402.0,131.5068,131.5068,131.2399,131.2399,3402.0
2020-06-29 12:00:00,147.51,147.76,147.51,147.63,2209.0,131.2399,131.4623,131.2399,131.3467,2209.0
2020-06-29 12:05:00,147.67,147.71,147.52,147.64,6454.0,131.3822,131.4178,131.2488,131.3556,6454.0
2020-06-29 12:10:00,147.68,147.79,147.66,147.79,2848.0,131.3911,131.489,131.3733,131.489,2848.0
2020-06-29 12:15:00,147.83,148.16,147.65,148.16,3158.0,131.5246,131.8182,131.3644,131.8182,3158.0
2020-06-29 12:20:00,148.26,148.3,148.11,148.11,2500.0,131.9072,131.9428,131.7737,131.7737,2500.0
2020-06-29 12:25:00,148.17,148.22,148.08,148.14,2085.0,131.8271,131.8716,131.747,131.8004,2085.0
2020-06-29 12:30:00,148.18,148.24,147.93,147.98,3433.0,131.836,131.8894,131.6136,131.6581,3433.0
2020-06-29 12:35:00,147.95,148.0,147.9,147.96,6765.0,131.6314,131.6758,131.5869,131.6403,6765.0
2020-06-29 12:40:00,147.92,148.19,147.92,148.17,2300.0,131.6047,131.8449,131.6047,131.8271,2300.0
2020-06-29 12:45:00,148.14,148.2,148.12,148.16,4685.0,131.8004,131.8538,131.7826,131.8182,4685.0
2020-06-29 12:50:00,148.13,148.18,147.97,147.98,6202.0,131.7915,131.836,131.6492,131.6581,6202.0
2020-06-29 12:55:00,147.97,147.99,147.59,147.59,4124.0,131.6492,131.6669,131.3111,131.3111,4124.0
2020-06-29 13:00:00,147.61,147.79,147.57,147.79,5104.0,131.3289,131.489,131.2933,131.489,5104.0
2020-06-29 13:05:00,147.81,147.86,147.77,147.8,2611.0,131.5068,131.5513,131.4712,131.4979,2611.0
2020-06-29 13:10:00,147.82,148.12,147.81,148.05,6043.0,131.5157,131.7826,131.5068,131.7203,6043.0
2020-06-29 13:15:00,148.05,148.14,148.03,148.14,5518.0,131.7203,131.8004,131.7025,131.8004,5518.0
2020-06-29 13:20:00,148.18,148.39,148.16,148.35,6707.0,131.836,132.0228,131.8182,131.9872,6707.0
2020-06-29 13:25:00,148.34,148.59,148.25,148.55,14476.0,131.9783,132.2008,131.8983,132.1652,14476.0
2020-06-29 13:30:00,148.6,148.6,148.42,148.43,2057.0,132.2097,132.2097,132.0495,132.0584,2057.0
2020-06-29 13:35:00,148.43,148.91,148.42,148.91,6193.0,132.0584,132.4855,132.0495,132.4855,6193.0
2020-06-29 13:40:00,148.92,148.93,148.6,148.61,5225.0,132.4944,132.5033,132.2097,132.2186,5225.0
2020-06-29 13:45:00,148.64,148.64,148.46,148.5,2039.0,132.2453,132.2453,132.0851,132.1207,2039.0
2020-06-29 13:50:00,148.48,148.48,148.1,148.11,4600.0,132.1029,132.1029,131.7648,131.7737,4600.0
2020-06-29 13:55:00,148.08,148.32,148.06,148.32,7202.0,131.747,131.9605,131.7292,131.9605,7202.0
2020-06-29 14:00:00,148.42,148.57,148.37,148.56,2066.0,132.0495,132.183,132.005,132.1741,2066.0
2020-06-29 14:05:00,148.49,148.49,148.11,148.13,4597.0,132.1118,132.1118,131.7737,131.7915,4597.0
2020-06-29 14:10:00,148.1,148.23,148.1,148.16,3231.0,131.7648,131.8805,131.7648,131.8182,3231.0
2020-06-29 14:15:00,148.24,148.5,148.22,148.39,4871.0,131.8894,132.1207,131.8716,132.0228,4871.0
2020-06-29 14:20:00,148.36,148.36,148.11,148.16,5463.0,131.9961,131.9961,131.7737,131.8182,5463.0
2020-06-29 14:25:00,148.12,148.18,148.0,148.02,5748.0,131.7826,131.836,131.6758,131.6936,5748.0
2020-06-29 14:30:00,148.02,148.21,148.02,148.1,7837.0,131.6936,131.8627,131.6936,131.7648,7837.0
2020-06-29 14:35:00,148.11,148.17,147.95,148.12,8818.0,131.7737,131.8271,131.6314,131.7826,8818.0
2020-06-29 14:40:00,148.09,148.39,148.02,148.33,5035.0,131.7559,132.0228,131.6936,131.9694,5035.0
2020-06-29 14:45:00,148.32,148.38,148.1,148.18,5525.0,131.9605,132.0139,131.7648,131.836,5525.0
2020-06-29 14:50:00,148.16,148.28,148.09,148.28,5662.0,131.8182,131.925,131.7559,131.925,5662.0
2020-06-29 14:55:00,148.33,148.47,148.33,148.34,15413.0,131.9694,132.094,131.9694,131.9783,15413.0
2020-06-29 15:00:00,148.38,148.5,148.16,148.21,4324.0,132.0139,132.1207,131.8182,131.8627,4324.0
2020-06-29 15:05:00,148.16,148.16,147.83,147.86,8038.0,131.8182,131.8182,131.5246,131.5513,8038.0
2020-06-29 15:10:00,147.84,147.99,147.78,147.97,5570.0,131.5335,131.6669,131.4801,131.6492,5570.0
2020-06-29 15:15:00,147.98,148.25,147.95,148.2,8707.0,131.6581,131.8983,131.6314,131.8538,8707.0
2020-06-29 15:20:00,148.24,148.47,148.23,148.47,7312.0,131.8894,132.094,131.8805,132.094,7312.0
2020-06-29 15:25:00,148.47,148.47,148.33,148.37,10229.0,132.094,132.094,131.9694,132.005,10229.0
2020-06-29 15:30:00,148.43,148.73,148.39,148.72,9943.0,132.0584,132.3253,132.0228,132.3164,9943.0
2020-06-29 15:35:00,148.69,148.71,148.25,148.44,9503.0,132.2897,132.3075,131.8983,132.0673,9503.0
2020-06-29 15:40:00,148.44,148.46,148.13,148.28,12545.0,132.0673,132.0851,131.7915,131.925,12545.0
2020-06-29 15:45:00,148.28,148.38,148.14,148.22,22330.0,131.925,132.0139,131.8004,131.8716,22330.0
2020-06-29 15:50:00,148.24,148.84,148.22,148.84,39479.0,131.8894,132.4232,131.8716,132.4232,39479.0
2020-06-29 15:55:00,148.9,149.39,148.75,149.39,83054.0,132.4766,132.9125,132.3431,132.9125,83054.0
2020-06-30 09:30:00,148.35,149.46,148.13,149.0,38562.0,131.9872,132.9748,131.7915,132.5655,38562.0
2020-06-30 09:35:00,148.85,149.31,148.8,149.05,11810.0,132.4321,132.8414,132.3876,132.61,11810.0
2020-06-30 09:40:00,148.8,148.8,148.31,148.48,5779.0,132.3876,132.3876,131.9517,132.1029,5779.0
2020-06-30 09:45:00,148.4,148.6,148.01,148.09,5809.0,132.0317,132.2097,131.6847,131.7559,5809.0
2020-06-30 09:50:00,148.03,148.21,147.74,148.21,13903.0,131.7025,131.8627,131.4445,131.8627,13903.0
2020-06-30 09:55:00,148.2,148.2,147.7,148.02,4388.0,131.8538,131.8538,131.4089,131.6936,4388.0
2020-06-30 10:00:00,148.31,148.6,148.19,148.21,8351.0,131.9517,132.2097,131.8449,131.8627,8351.0
2020-06-30 10:05:00,148.18,148.74,148.18,148.45,6325.0,131.836,132.3342,131.836,132.0762,6325.0
2020-06-30 10:10:00,148.4,148.42,148.18,148.35,22704.0,132.0317,132.0495,131.836,131.9872,22704.0
2020-06-30 10:15:00,148.33,148.33,148.05,148.1,7437.0,131.9694,131.9694,131.7203,131.7648,7437.0
2020-06-30 10:20:00,148.16,148.55,148.16,148.55,10725.0,131.8182,132.1652,131.8182,132.1652,10725.0
2020-06-30 10:25:00,148.56,148.61,148.36,148.57,5406.0,132.1741,132.2186,131.9961,132.183,5406.0
2020-06-30 10:30:00,148.56,148.76,148.55,148.55,3185.0,132.1741,132.352,132.1652,132.1652,3185.0
2020-06-30 10:35:00,148.55,148.7,148.39,148.39,6134.0,132.1652,132.2986,132.0228,132.0228,6134.0
2020-06-30 10:40:00,148.45,148.92,148.45,148.84,5080.0,132.0762,132.4944,132.0762,132.4232,5080.0
2020-06-30 10:45:00,148.83,149.09,148.83,148.88,5857.0,132.4143,132.6456,132.4143,132.4588,5857.0
2020-06-30 10:50:00,148.88,149.5,148.83,149.25,6876.0,132.4588,133.0104,132.4143,132.788,6876.0
2020-06-30 10:55:00,149.25,149.38,149.13,149.18,5916.0,132.788,132.9036,132.6812,132.7257,5916.0
2020-06-30 11:00:00,149.22,149.58,149.22,149.58,4767.0,132.7613,133.0816,132.7613,133.0816,4767.0
2020-06-30 11:05:00,149.69,149.74,149.34,149.39,5705.0,133.1794,133.2239,132.868,132.9125,5705.0
2020-06-30 11:10:00,149.33,149.39,149.14,149.22,2707.0,132.8591,132.9125,132.6901,132.7613,2707.0
2020-06-30 11:15:00,149.18,149.37,149.09,149.33,5425.0,132.7257,132.8947,132.6456,132.8591,5425.0
2020-06-30 11:20:00,149.33,149.34,149.09,149.2,4949.0,132.8591,132.868,132.6456,132.7435,4949.0
2020-06-30 11:25:00,149.23,149.27,149.08,149.09,5060.0,132.7702,132.8058,132.6367,132.6456,5060.0
2020-06-30 11:30:00,149.12,149.12,148.78,148.81,9937.0,132.6723,132.6723,132.3698,132.3965,9937.0
2020-06-30 11:35:00,148.83,148.89,148.64,148.73,10307.0,132.4143,132.4677,132.2453,132.3253,10307.0
2020-06-30 11:40:00,148.7,148.8,148.61,148.79,6675.0,132.2986,132.3876,132.2186,132.3787,6675.0
2020-06-30 11:45:00,148.78,148.99,148.75,148.88,12277.0,132.3698,132.5566,132.3431,132.4588,12277.0
2020-06-30 11:50:00,148.88,149.15,148.86,149.14,22119.0,132.4588,132.699,132.441,132.6901,22119.0
2020-06-30 11:55:00,149.14,149.14,148.95,149.01,3100.0,132.6901,132.6901,132.5211,132.5744,3100.0
2020-06-30 12:00:00,149.04,149.49,149.03,149.49,4971.0,132.6011,133.0015,132.5922,133.0015,4971.0
2020-06-30 12:05:00,149.5,149.64,149.47,149.5,11157.0,133.0104,133.135,132.9837,133.0104,11157.0
2020-06-30 12:10:00,149.52,149.72,149.52,149.62,7266.0,133.0282,133.2061,133.0282,133.1172,7266.0
2020-06-30 12:15:00,149.61,149.82,149.6,149.62,4738.0,133.1083,133.2951,133.0994,133.1172,4738.0
2020-06-30 12:20:00,149.61,149.61,149.36,149.36,6984.0,133.1083,133.1083,132.8858,132.8858,6984.0
2020-06-30 12:25:00,149.39,149.59,149.39,149.51,5885.0,132.9125,133.0905,132.9125,133.0193,5885.0
2020-06-30 12:30:00,149.5,149.64,149.31,149.39,18239.0,133.0104,133.135,132.8414,132.9125,18239.0
2020-06-30 12:35:00,149.39,149.59,149.39,149.51,4902.0,132.9125,133.0905,132.9125,133.0193,4902.0
2020-06-30 12:40:00,149.55,149.62,149.22,149.33,5242.0,133.0549,133.1172,132.7613,132.8591,5242.0
2020-06-30 12:45:00,149.29,149.29,148.99,149.19,5015.0,132.8236,132.8236,132.5566,132.7346,5015.0
2020-06-30 12:50:00,149.18,149.22,149.03,149.04,4305.0,132.7257,132.7613,132.5922,132.6011,4305.0
2020-06-30 12:55:00,149.07,149.24,148.89,148.92,3500.0,132.6278,132.7791,132.4677,132.4944,3500.0
2020-06-30 13:00:00,148.9,148.96,148.8,148.83,3512.0,132.4766,132.53,132.3876,132.4143,3512.0
2020-06-30 13:05:00,148.84,148.96,148.74,148.79,6254.0,132.4232,132.53,132.3342,132.3787,6254.0
2020-06-30 13:10:00,148.76,148.9,148.68,148.89,5985.0,132.352,132.4766,132.2808,132.4677,5985.0
2020-06-30 13:15:00,148.9,148.9,148.68,148.68,3019.0,132.4766,132.4766,132.2808,132.2808,3019.0
2020-06-30 13:20:00,148.67,148.82,148.67,148.74,3944.0,132.2719,132.4054,132.2719,132.3342,3944.0
2020-06-30 13:25:00,148.79,148.84,148.71,148.81,3973.0,132.3787,132.4232,132.3075,132.3965,3973.0
2020-06-30 13:30:00,148.79,148.79,148.66,148.66,7515.0,132.3787,132.3787,132.263,132.263,7515.0
2020-06-30 13:35:00,148.65,149.01,148.65,148.87,9637.0,132.2542,132.5744,132.2542,132.4499,9637.0
2020-06-30 13:40:00,148.89,148.91,148.5,148.5,4404.0,132.4677,132.4855,132.1207,132.1207,4404.0
2020-06-30 13:45:00,148.51,148.71,148.43,148.6,15971.0,132.1296,132.3075,132.0584,132.2097,15971.0
2020-06-30 13:50:00,148.55,148.66,148.51,148.64,6692.0,132.1652,132.263,132.1296,132.2453,6692.0
2020-06-30 13:55:00,148.66,148.88,148.66,148.7,6704.0,132.263,132.4588,132.263,132.2986,6704.0
2020-06-30 14:00:00,148.59,148.95,148.59,148.8,9293.0,132.2008,132.5211,132.2008,132.3876,9293.0
2020-06-30 14:05:00,148.79,149.0,148.73,149.0,5733.0,132.3787,132.5655,132.3253,132.5655,5733.0
2020-06-30 14:10:00,148.93,148.94,148.73,148.79,5001.0,132.5033,132.5122,132.3253,132.3787,5001.0
2020-06-30 14:15:00,148.78,149.04,148.73,149.04,6525.0,132.3698,132.6011,132.3253,132.6011,6525.0
2020-06-30 14:20:00,148.97,149.23,148.93,149.14,5270.0,132.5389,132.7702,132.5033,132.6901,5270.0
2020-06-30 14:25:00,149.13,149.31,149.07,149.19,10622.0,132.6812,132.8414,132.6278,132.7346,10622.0
2020-06-30 14:30:00,149.15,149.21,149.0,149.04,6991.0,132.699,132.7524,132.5655,132.6011,6991.0
2020-06-30 14:35:00,149.02,149.24,149.0,149.21,7147.0,132.5833,132.7791,132.5655,132.7524,7147.0
2020-06-30 14:40:00,149.19,149.36,149.19,149.36,7197.0,132.7346,132.8858,132.7346,132.8858,7197.0
2020-06-30 14:45:00,149.4,149.4,149.19,149.33,5427.0,132.9214,132.9214,132.7346,132.8591,5427.0
2020-06-30 14:50:00,149.35,149.35,149.15,149.18,5882.0,132.8769,132.8769,132.699,132.7257,5882.0
2020-06-30 14:55:00,149.18,149.3,149.17,149.21,6534.0,132.7257,132.8325,132.7168,132.7524,6534.0
2020-06-30 15:00:00,149.26,149.36,148.95,149.02,7883.0,132.7969,132.8858,132.5211,132.5833,7883.0
2020-06-30 15:05:00,149.04,149.13,148.95,149.08,4089.0,132.6011,132.6812,132.5211,132.6367,4089.0
2020-06-30 15:10:00,149.05,149.39,149.03,149.37,6288.0,132.61,132.9125,132.5922,132.8947,6288.0
2020-06-30 15:15:00,149.32,149.48,149.28,149.43,7803.0,132.8503,132.9926,132.8147,132.9481,7803.0
2020-06-30 15:20:00,149.49,149.56,149.34,149.37,8393.0,133.0015,133.0638,132.868,132.8947,8393.0
2020-06-30 15:25:00,149.4,149.6,149.39,149.48,8526.0,132.9214,133.0994,132.9125,132.9926,8526.0
2020-06-30 15:30:00,149.47,149.76,149.42,149.69,13750.0,132.9837,133.2417,132.9392,133.1794,13750.0
2020-06-30 15:35:00,149.72,149.72,149.49,149.64,15934.0,133.2061,133.2061,133.0015,133.135,15934.0
2020-06-30 15:40:00,149.66,149.67,149.51,149.58,17505.0,133.1527,133.1616,133.0193,133.0816,17505.0
2020-06-30 15:45:00,149.59,149.89,149.4,149.61,27500.0,133.0905,133.3574,132.9214,133.1083,27500.0
2020-06-30 15:50:00,149.57,150.21,149.56,150.14,64566.0,133.0727,133.6421,133.0638,133.5798,64566.0
2020-06-30 15:55:00,150.13,150.13,149.3,149.36,91711.0,133.5709,133.5709,132.8325,132.8858,91711.0
2020-07-01 09:30:00,149.0,150.02,148.86,149.93,53712.0,133.5566,134.4709,133.4311,134.3902,53712.0
2020-07-01 09:35:00,149.84,150.61,149.74,149.74,8321.0,134.3095,134.9997,134.2199,134.2199,8321.0
2020-07-01 09:40:00,149.72,150.01,149.31,149.47,11553.0,134.202,134.4619,133.8345,133.9779,11553.0
2020-07-01 09:45:00,149.31,149.45,149.07,149.21,7942.0,133.8345,133.9599,133.6193,133.7448,7942.0
2020-07-01 09:50:00,149.24,149.66,149.07,149.18,5998.0,133.7717,134.1482,133.6193,133.7179,5998.0
2020-07-01 09:55:00,149.06,149.06,148.58,148.86,4935.0,133.6104,133.6104,133.1801,133.4311,4935.0
2020-07-01 10:00:00,148.9,149.52,148.9,149.18,7051.0,133.467,134.0227,133.467,133.7179,7051.0
2020-07-01 10:05:00,149.21,149.44,149.11,149.2,5110.0,133.7448,133.951,133.6552,133.7359,5110.0
2020-07-01 10:10:00,149.23,149.58,149.19,149.34,18310.0,133.7628,134.0765,133.7269,133.8613,18310.0
2020-07-01 10:15:00,149.34,149.43,149.11,149.11,7868.0,133.8613,133.942,133.6552,133.6552,7868.0
2020-07-01 10:20:00,149.03,149.14,148.75,148.82,7611.0,133.5835,133.6821,133.3325,133.3952,7611.0
2020-07-01 10:25:00,148.84,148.98,148.77,148.96,8506.0,133.4132,133.5387,133.3504,133.5207,8506.0
2020-07-01 10:30:00,148.95,149.11,148.95,148.95,10323.0,133.5118,133.6552,133.5118,133.5118,10323.0
2020-07-01 10:35:00,148.82,148.82,148.26,148.52,8641.0,133.3952,133.3952,132.8933,133.1263,8641.0
2020-07-01 10:40:00,148.64,148.67,148.24,148.41,4601.0,133.2339,133.2608,132.8754,133.0277,4601.0
2020-07-01 10:45:00,148.42,148.47,147.98,148.02,8734.0,133.0367,133.0815,132.6423,132.6782,8734.0
2020-07-01 10:50:00,148.12,148.3,148.09,148.23,4021.0,132.7678,132.9291,132.7409,132.8664,4021.0
2020-07-01 10:55:00,148.12,148.57,148.09,148.56,6246.0,132.7678,133.1712,132.7409,133.1622,6246.0
2020-07-01 11:00:00,148.58,148.58,148.26,148.34,5260.0,133.1801,133.1801,132.8933,132.965,5260.0
2020-07-01 11:05:00,148.36,148.48,148.2,148.2,3518.0,132.9829,133.0905,132.8395,132.8395,3518.0
2020-07-01 11:10:00,148.29,148.29,147.78,148.2,9125.0,132.9202,132.9202,132.463,132.8395,9125.0
2020-07-01 11:15:00,148.16,148.41,147.75,147.77,6958.0,132.8037,133.0277,132.4361,132.4541,6958.0
2020-07-01 11:20:00,147.76,147.94,147.62,147.65,5435.0,132.4451,132.6065,132.3196,132.3465,5435.0
2020-07-01 11:25:00,147.66,147.75,147.29,147.33,12180.0,132.3555,132.4361,132.0238,132.0597,12180.0
2020-07-01 11:30:00,147.41,147.86,147.35,147.75,10891.0,132.1314,132.5347,132.0776,132.4361,10891.0
2020-07-01 11:35:00,147.74,147.78,147.48,147.69,4910.0,132.4272,132.463,132.1941,132.3824,4910.0
2020-07-01 11:40:00,147.72,148.01,147.66,147.86,6336.0,132.4093,132.6692,132.3555,132.5347,6336.0
2020-07-01 11:45:00,147.89,148.05,147.79,147.86,5517.0,132.5616,132.7051,132.472,132.5347,5517.0
2020-07-01 11:50:00,147.89,148.07,147.84,147.98,4321.0,132.5616,132.723,132.5168,132.6423,4321.0
2020-07-01 11:55:00,147.97,148.14,147.89,148.06,2739.0,132.6333,132.7857,132.5616,132.714,2739.0
2020-07-01 12:00:00,148.08,148.2,148.02,148.02,3634.0,132.7319,132.8395,132.6782,132.6782,3634.0
2020-07-01 12:05:00,148.02,148.28,147.92,148.18,7940.0,132.6782,132.9112,132.5885,132.8216,7940.0
2020-07-01 12:10:00,148.26,148.67,148.25,148.61,5469.0,132.8933,133.2608,132.8843,133.207,5469.0
2020-07-01 12:15:00,148.61,148.68,148.41,148.68,4035.0,133.207,133.2698,133.0277,133.2698,4035.0
2020-07-01 12:20:00,148.67,148.76,148.43,148.5,3112.0,133.2608,133.3415,133.0457,133.1084,3112.0
2020-07-01 12:25:00,148.5,148.7,148.5,148.66,2704.0,133.1084,133.2877,133.1084,133.2518,2704.0
2020-07-01 12:30:00,148.62,148.67,148.56,148.64,10703.0,133.216,133.2608,133.1622,133.2339,10703.0
2020-07-01 12:35:00,148.64,148.86,148.63,148.78,6221.0,133.2339,133.4311,133.2249,133.3594,6221.0
2020-07-01 12:40:00,148.82,148.96,148.79,148.8,2838.0,133.3952,133.5207,133.3684,133.3773,2838.0
2020-07-01 12:45:00,148.78,148.78,148.32,148.65,8033.0,133.3594,133.3594,132.9471,133.2429,8033.0
2020-07-01 12:50:00,148.74,148.78,148.43,148.51,4761.0,133.3235,133.3594,133.0457,133.1174,4761.0
2020-07-01 12:55:00,148.66,148.76,148.53,148.59,5981.0,133.2518,133.3415,133.1353,133.1891,5981.0
2020-07-01 13:00:00,148.61,148.62,148.4,148.58,5719.0,133.207,133.216,133.0188,133.1801,5719.0
2020-07-01 13:05:00,148.6,148.8,148.57,148.66,6326.0,133.198,133.3773,133.1712,133.2518,6326.0
2020-07-01 13:10:00,148.66,148.8,148.6,148.6,2422.0,133.2518,133.3773,133.198,133.198,2422.0
2020-07-01 13:15:00,148.59,148.59,148.34,148.36,4229.0,133.1891,133.1891,132.965,132.9829,4229.0
2020-07-01 13:20:00,148.45,148.56,148.39,148.56,2501.0,133.0636,133.1622,133.0098,133.1622,2501.0
2020-07-01 13:25:00,148.56,148.56,148.37,148.37,1535.0,133.1622,133.1622,132.9919,132.9919,1535.0
2020-07-01 13:30:00,148.37,148.4,148.15,148.17,2052.0,132.9919,133.0188,132.7947,132.8126,2052.0
2020-07-01 13:35:00,148.18,148.54,148.18,148.4,3328.0,132.8216,133.1443,132.8216,133.0188,3328.0
2020-07-01 13:40:00,148.39,148.39,148.19,148.19,2176.0,133.0098,133.0098,132.8305,132.8305,2176.0
2020-07-01 13:45:00,148.17,148.22,148.11,148.11,3680.0,132.8126,132.8574,132.7588,132.7588,3680.0
2020-07-01 13:50:00,148.09,148.16,148.03,148.06,5182.0,132.7409,132.8037,132.6871,132.714,5182.0
2020-07-01 13:55:00,148.05,148.11,148.0,148.01,4844.0,132.7051,132.7588,132.6602,132.6692,4844.0
2020-07-01 14:00:00,148.05,148.27,148.02,148.21,4977.0,132.7051,132.9023,132.6782,132.8485,4977.0
2020-07-01 14:05:00,148.27,148.39,148.12,148.34,4091.0,132.9023,133.0098,132.7678,132.965,4091.0
2020-07-01 14:10:00,148.33,148.45,148.31,148.41,2567.0,132.956,133.0636,132.9381,133.0277,2567.0
2020-07-01 14:15:00,148.44,148.53,148.37,148.43,7226.0,133.0546,133.1353,132.9919,133.0457,7226.0
2020-07-01 14:20:00,148.43,148.43,148.02,148.09,3647.0,133.0457,133.0457,132.6782,132.7409,3647.0
2020-07-01 14:25:00,148.16,148.16,148.03,148.07,2400.0,132.8037,132.8037,132.6871,132.723,2400.0
2020-07-01 14:30:00,148.11,148.15,147.84,147.84,5831.0,132.7588,132.7947,132.5168,132.5168,5831.0
2020-07-01 14:35:00,147.95,148.06,147.89,147.9,4836.0,132.6154,132.714,132.5616,132.5706,4836.0
2020-07-01 14:40:00,147.92,148.02,147.84,147.84,2943.0,132.5885,132.6782,132.5168,132.5168,2943.0
2020-07-01 14:45:00,147.85,147.89,147.76,147.84,4446.0,132.5258,132.5616,132.4451,132.5168,4446.0
2020-07-01 14:50:00,147.89,148.19,147.89,148.07,4375.0,132.5616,132.8305,132.5616,132.723,4375.0
2020-07-01 14:55:00,148.08,148.14,147.98,147.98,5685.0,132.7319,132.7857,132.6423,132.6423,5685.0
2020-07-01 15:00:00,147.97,148.16,147.86,148.16,4476.0,132.6333,132.8037,132.5347,132.8037,4476.0
2020-07-01 15:05:00,148.17,148.21,147.85,147.86,4136.0,132.8126,132.8485,132.5258,132.5347,4136.0
2020-07-01 15:10:00,147.86,148.02,147.86,147.88,2921.0,132.5347,132.6782,132.5347,132.5527,2921.0
2020-07-01 15:15:00,148.0,148.02,147.86,147.99,5255.0,132.6602,132.6782,132.5347,132.6513,5255.0
2020-07-01 15:20:00,148.03,148.17,148.0,148.15,4897.0,132.6871,132.8126,132.6602,132.7947,4897.0
2020-07-01 15:25:00,148.15,148.26,148.05,148.15,5081.0,132.7947,132.8933,132.7051,132.7947,5081.0
2020-07-01 15:30:00,148.14,148.22,148.02,148.02,6947.0,132.7857,132.8574,132.6782,132.6782,6947.0
2020-07-01 15:35:00,148.0,148.1,147.85,147.87,7053.0,132.6602,132.7499,132.5258,132.5437,7053.0
2020-07-01 15:40:00,147.9,148.01,147.76,147.8,7533.0,132.5706,132.6692,132.4451,132.481,7533.0
2020-07-01 15:45:00,147.77,147.95,147.77,147.86,9079.0,132.4541,132.6154,132.4541,132.5347,9079.0
2020-07-01 15:50:00,147.7,147.82,147.36,147.36,15935.0,132.3913,132.4989,132.0866,132.0866,15935.0
2020-07-01 15:55:00,147.35,147.35,146.91,147.08,51964.0,132.0776,132.0776,131.6832,131.8356,51964.0
2020-07-02 09:30:00,149.64,150.74,149.6,150.74,23409.0,134.1303,135.1162,134.0944,135.1162,23409.0
2020-07-02 09:35:00,150.53,150.86,149.94,150.43,10565.0,134.928,135.2238,134.3992,134.8384,10565.0
2020-07-02 09:40:00,150.46,150.46,149.55,149.76,4540.0,134.8653,134.8653,134.0496,134.2378,4540.0
2020-07-02 09:45:00,149.79,150.47,149.72,150.31,7974.0,134.2647,134.8742,134.202,134.7308,7974.0
2020-07-02 09:50:00,150.39,150.45,150.13,150.19,6777.0,134.8025,134.8563,134.5695,134.6232,6777.0
2020-07-02 09:55:00,150.19,150.42,150.18,150.4,3909.0,134.6232,134.8294,134.6143,134.8115,3909.0
2020-07-02 10:00:00,150.37,150.76,150.18,150.57,5758.0,134.7846,135.1342,134.6143,134.9639,5758.0
2020-07-02 10:05:00,150.54,150.71,150.26,150.29,5494.0,134.937,135.0894,134.686,134.7129,5494.0
2020-07-02 10:10:00,150.31,150.32,149.9,149.92,5046.0,134.7308,134.7398,134.3633,134.3812,5046.0
2020-07-02 10:15:00,149.91,150.13,149.78,149.78,6207.0,134.3723,134.5695,134.2557,134.2557,6207.0
2020-07-02 10:20:00,149.85,149.85,149.59,149.7,6280.0,134.3185,134.3185,134.0854,134.184,6280.0
2020-07-02 10:25:00,149.69,149.8,149.49,149.5,8658.0,134.1751,134.2737,133.9958,134.0048,8658.0
2020-07-02 10:30:00,149.5,149.65,149.36,149.5,4704.0,134.0048,134.1392,133.8793,134.0048,4704.0
2020-07-02 10:35:00,149.51,149.53,149.33,149.48,3150.0,134.0137,134.0317,133.8524,133.9868,3150.0
2020-07-02 10:40:00,149.46,149.66,149.33,149.34,3172.0,133.9689,134.1482,133.8524,133.8613,3172.0
2020-07-02 10:45:00,149.42,149.42,148.9,149.07,6636.0,133.9331,133.9331,133.467,133.6193,6636.0
2020-07-02 10:50:00,149.03,149.18,148.43,148.68,11881.0,133.5835,133.7179,133.0457,133.2698,11881.0
2020-07-02 10:55:00,148.62,148.62,148.32,148.32,6721.0,133.216,133.216,132.9471,132.9471,6721.0
2020-07-02 11:00:00,148.26,148.4,148.11,148.18,2256.0,132.8933,133.0188,132.7588,132.8216,2256.0
2020-07-02 11:05:00,148.28,148.28,148.08,148.11,2700.0,132.9112,132.9112,132.7319,132.7588,2700.0
2020-07-02 11:10:00,147.94,148.19,147.7,147.7,5455.0,132.6065,132.8305,132.3913,132.3913,5455.0
2020-07-02 11:15:00,147.83,147.96,147.71,147.82,3884.0,132.5079,132.6244,132.4003,132.4989,3884.0
2020-07-02 11:20:00,147.94,148.25,147.94,148.25,5190.0,132.6065,132.8843,132.6065,132.8843,5190.0
2020-07-02 11:25:00,148.25,148.34,148.11,148.34,3036.0,132.8843,132.965,132.7588,132.965,3036.0
2020-07-02 11:30:00,148.31,148.55,148.28,148.39,2410.0,132.9381,133.1532,132.9112,133.0098,2410.0
2020-07-02 11:35:00,148.34,148.42,148.29,148.32,3305.0,132.965,133.0367,132.9202,132.9471,3305.0
2020-07-02 11:40:00,148.36,148.69,148.36,148.5,2539.0,132.9829,133.2787,132.9829,133.1084,2539.0
2020-07-02 11:45:00,148.53,148.65,148.46,148.65,2073.0,133.1353,133.2429,133.0726,133.2429,2073.0
2020-07-02 11:50:00,148.63,148.67,148.38,148.62,2659.0,133.2249,133.2608,133.0009,133.216,2659.0
2020-07-02 11:55:00,148.55,148.71,148.41,148.5,3382.0,133.1532,133.2966,133.0277,133.1084,3382.0
2020-07-02 12:00:00,148.54,148.54,148.26,148.33,3374.0,133.1443,133.1443,132.8933,132.956,3374.0
2020-07-02 12:05:00,148.33,148.45,148.32,148.43,1645.0,132.956,133.0636,132.9471,133.0457,1645.0
2020-07-02 12:10:00,148.42,148.61,148.41,148.52,1929.0,133.0367,133.207,133.0277,133.1263,1929.0
2020-07-02 12:15:00,148.4,148.71,148.33,148.7,6015.0,133.0188,133.2966,132.956,133.2877,6015.0
2020-07-02 12:20:00,148.7,148.7,148.49,148.55,2466.0,133.2877,133.2877,133.0994,133.1532,2466.0
2020-07-02 12:25:00,148.57,148.75,148.52,148.69,1373.0,133.1712,133.3325,133.1263,133.2787,1373.0
2020-07-02 12:30:00,148.73,148.73,148.61,148.67,12574.0,133.3146,133.3146,133.207,133.2608,12574.0
2020-07-02 12:35:00,148.69,148.74,148.5,148.63,2516.0,133.2787,133.3235,133.1084,133.2249,2516.0
2020-07-02 12:40:00,148.65,148.66,148.43,148.5,3446.0,133.2429,133.2518,133.0457,133.1084,3446.0
2020-07-02 12:45:00,148.52,148.62,148.46,148.48,6491.0,133.1263,133.216,133.0726,133.0905,6491.0
2020-07-02 12:50:00,148.51,148.61,148.5,148.58,2000.0,133.1174,133.207,133.1084,133.1801,2000.0
2020-07-02 12:55:00,148.64,148.7,148.46,148.59,3099.0,133.2339,133.2877,133.0726,133.1891,3099.0
2020-07-02 13:00:00,148.51,148.54,148.49,148.52,2481.0,133.1174,133.1443,133.0994,133.1263,2481.0
2020-07-02 13:05:00,148.48,148.54,148.45,148.46,1800.0,133.0905,133.1443,133.0636,133.0726,1800.0
2020-07-02 13:10:00,148.38,148.42,148.19,148.23,5371.0,133.0009,133.0367,132.8305,132.8664,5371.0
2020-07-02 13:15:00,148.25,148.41,148.2,148.41,4121.0,132.8843,133.0277,132.8395,133.0277,4121.0
2020-07-02 13:20:00,148.37,148.41,148.25,148.33,3415.0,132.9919,133.0277,132.8843,132.956,3415.0
2020-07-02 13:25:00,148.29,148.29,148.19,148.27,4270.0,132.9202,132.9202,132.8305,132.9023,4270.0
2020-07-02 13:30:00,148.28,148.3,148.15,148.17,2605.0,132.9112,132.9291,132.7947,132.8126,2605.0
2020-07-02 13:35:00,148.16,148.35,148.14,148.35,3585.0,132.8037,132.974,132.7857,132.974,3585.0
2020-07-02 13:40:00,148.39,148.61,148.37,148.56,3991.0,133.0098,133.207,132.9919,133.1622,3991.0
2020-07-02 13:45:00,148.52,148.58,148.41,148.56,3772.0,133.1263,133.1801,133.0277,133.1622,3772.0
2020-07-02 13:50:00,148.57,148.69,148.57,148.65,2267.0,133.1712,133.2787,133.1712,133.2429,2267.0
2020-07-02 13:55:00,148.7,148.84,148.59,148.74,9110.0,133.2877,133.4132,133.1891,133.3235,9110.0
2020-07-02 14:00:00,148.71,148.84,148.55,148.56,3560.0,133.2966,133.4132,133.1532,133.1622,3560.0
2020-07-02 14:05:00,148.6,148.6,148.41,148.41,3831.0,133.198,133.198,133.0277,133.0277,3831.0
2020-07-02 14:10:00,148.46,148.54,148.37,148.37,2116.0,133.0726,133.1443,132.9919,132.9919,2116.0
2020-07-02 14:15:00,148.33,148.36,148.22,148.25,1914.0,132.956,132.9829,132.8574,132.8843,1914.0
2020-07-02 14:20:00,148.24,148.36,148.11,148.36,3012.0,132.8754,132.9829,132.7588,132.9829,3012.0
2020-07-02 14:25:00,148.35,148.55,148.35,148.55,1700.0,132.974,133.1532,132.974,133.1532,1700.0
2020-07-02 14:30:00,148.56,148.72,148.54,148.63,3213.0,133.1622,133.3056,133.1443,133.2249,3213.0
2020-07-02 14:35:00,148.59,148.91,148.58,148.84,3354.0,133.1891,133.4759,133.1801,133.4132,3354.0
2020-07-02 14:40:00,148.86,148.86,148.62,148.62,3295.0,133.4311,133.4311,133.216,133.216,3295.0
2020-07-02 14:45:00,148.66,148.69,148.55,148.64,2165.0,133.2518,133.2787,133.1532,133.2339,2165.0
2020-07-02 14:50:00,148.66,148.83,148.52,148.53,1763.0,133.2518,133.4042,133.1263,133.1353,1763.0
2020-07-02 14:55:00,148.62,148.65,148.41,148.43,3054.0,133.216,133.2429,133.0277,133.0457,3054.0
2020-07-02 15:00:00,148.43,148.53,148.34,148.34,3788.0,133.0457,133.1353,132.965,132.965,3788.0
2020-07-02 15:05:00,148.36,148.43,148.36,148.37,2057.0,132.9829,133.0457,132.9829,132.9919,2057.0
2020-07-02 15:10:00,148.36,148.38,148.08,148.1,3248.0,132.9829,133.0009,132.7319,132.7499,3248.0
2020-07-02 15:15:00,148.09,148.23,148.09,148.16,3715.0,132.7409,132.8664,132.7409,132.8037,3715.0
2020-07-02 15:20:00,148.16,148.32,148.16,148.3,2353.0,132.8037,132.9471,132.8037,132.9291,2353.0
2020-07-02 15:25:00,148.29,148.31,148.17,148.21,4212.0,132.9202,132.9381,132.8126,132.8485,4212.0
2020-07-02 15:30:00,148.21,148.21,148.0,148.17,4463.0,132.8485,132.8485,132.6602,132.8126,4463.0
2020-07-02 15:35:00,148.15,148.17,148.06,148.11,3200.0,132.7947,132.8126,132.714,132.7588,3200.0
2020-07-02 15:40:00,148.09,148.13,147.76,147.8,5536.0,132.7409,132.7768,132.4451,132.481,5536.0
2020-07-02 15:45:00,147.78,147.9,147.65,147.79,10643.0,132.463,132.5706,132.3465,132.472,10643.0
2020-07-02 15:50:00,147.7,147.75,147.37,147.42,14018.0,132.3913,132.4361,132.0955,132.1404,14018.0
2020-07-02 15:55:00,147.42,147.43,147.06,147.29,46503.0,132.1404,132.1493,131.8177,132.0238,46503.0
2020-07-06 09:30:00,149.51,149.66,148.48,148.51,28040.0,134.0137,134.1482,133.0905,133.1174,28040.0
2020-07-06 09:35:00,148.52,148.95,148.05,148.55,8517.0,133.1263,133.5118,132.7051,133.1532,8517.0
2020-07-06 09:40:00,148.43,148.87,148.37,148.71,4764.0,133.0457,133.4401,132.9919,133.2966,4764.0
2020-07-06 09:45:00,148.83,149.14,148.7,148.94,10994.0,133.4042,133.6821,133.2877,133.5028,10994.0
2020-07-06 09:50:00,148.99,149.32,148.84,148.98,9028.0,133.5476,133.8434,133.4132,133.5387,9028.0
2020-07-06 09:55:00,149.02,149.25,148.88,148.89,5053.0,133.5745,133.7807,133.449,133.458,5053.0
2020-07-06 10:00:00,148.79,149.21,148.78,148.79,8488.0,133.3684,133.7448,133.3594,133.3684,8488.0
2020-07-06 10:05:00,148.83,148.83,148.26,148.33,1510.0,133.4042,133.4042,132.8933,132.956,1510.0
2020-07-06 10:10:00,148.43,148.43,147.92,148.04,3100.0,133.0457,133.0457,132.5885,132.6961,3100.0
2020-07-06 10:15:00,148.03,148.1,147.82,147.92,5154.0,132.6871,132.7499,132.4989,132.5885,5154.0
2020-07-06 10:20:00,147.84,147.88,147.67,147.67,5114.0,132.5168,132.5527,132.3644,132.3644,5114.0
2020-07-06 10:25:00,147.72,147.79,147.5,147.7,4320.0,132.4093,132.472,132.2121,132.3913,4320.0
2020-07-06 10:30:00,147.63,147.84,147.49,147.5,3253.0,132.3286,132.5168,132.2031,132.2121,3253.0
2020-07-06 10:35:00,147.62,147.91,147.52,147.91,3348.0,132.3196,132.5796,132.23,132.5796,3348.0
2020-07-06 10:40:00,147.91,147.99,147.67,147.69,3877.0,132.5796,132.6513,132.3644,132.3824,3877.0
2020-07-06 10:45:00,147.72,147.97,147.65,147.94,8916.0,132.4093,132.6333,132.3465,132.6065,8916.0
2020-07-06 10:50:00,147.97,148.23,147.97,148.22,2966.0,132.6333,132.8664,132.6333,132.8574,2966.0
2020-07-06 10:55:00,148.24,148.24,148.03,148.17,5379.0,132.8754,132.8754,132.6871,132.8126,5379.0
2020-07-06 11:00:00,148.17,148.18,147.86,148.04,2867.0,132.8126,132.8216,132.5347,132.6961,2867.0
2020-07-06 11:05:00,148.05,148.05,147.56,147.59,5021.0,132.7051,132.7051,132.2658,132.2927,5021.0
2020-07-06 11:10:00,147.52,147.81,147.47,147.71,4464.0,132.23,132.4899,132.1852,132.4003,4464.0
2020-07-06 11:15:00,147.61,147.75,147.61,147.69,3982.0,132.3107,132.4361,132.3107,132.3824,3982.0
2020-07-06 11:20:00,147.67,147.68,147.43,147.49,9050.0,132.3644,132.3734,132.1493,132.2031,9050.0
2020-07-06 11:25:00,147.5,147.63,147.4,147.53,3849.0,132.2121,132.3286,132.1224,132.239,3849.0
2020-07-06 11:30:00,147.49,147.49,147.28,147.34,5537.0,132.2031,132.2031,132.0149,132.0686,5537.0
2020-07-06 11:35:00,147.38,147.59,147.27,147.4,10896.0,132.1045,132.2927,132.0059,132.1224,10896.0
2020-07-06 11:40:00,147.41,147.55,147.25,147.4,8513.0,132.1314,132.2569,131.988,132.1224,8513.0
2020-07-06 11:45:00,147.4,147.51,147.38,147.43,8096.0,132.1224,132.221,132.1045,132.1493,8096.0
2020-07-06 11:50:00,147.4,147.4,147.14,147.16,3563.0,132.1224,132.1224,131.8894,131.9073,3563.0
2020-07-06 11:55:00,147.16,147.21,147.06,147.06,3748.0,131.9073,131.9521,131.8177,131.8177,3748.0
2020-07-06 12:00:00,147.05,147.22,147.02,147.14,4464.0,131.8087,131.9611,131.7818,131.8894,4464.0
2020-07-06 12:05:00,147.15,147.37,147.02,147.37,6098.0,131.8983,132.0955,131.7818,132.0955,6098.0
2020-07-06 12:10:00,147.33,147.41,147.28,147.31,4554.0,132.0597,132.1314,132.0149,132.0418,4554.0
2020-07-06 12:15:00,147.36,147.44,147.26,147.37,5779.0,132.0866,132.1583,131.9969,132.0955,5779.0
2020-07-06 12:20:00,147.4,147.53,147.35,147.49,9147.0,132.1224,132.239,132.0776,132.2031,9147.0
2020-07-06 12:25:00,147.5,148.04,147.48,148.0,32376.0,132.2121,132.6961,132.1941,132.6602,32376.0
2020-07-06 12:30:00,147.96,147.96,147.87,147.87,2688.0,132.6244,132.6244,132.5437,132.5437,2688.0
2020-07-06 12:35:00,147.86,147.9,147.63,147.71,3020.0,132.5347,132.5706,132.3286,132.4003,3020.0
2020-07-06 12:40:00,147.72,147.78,147.72,147.76,1500.0,132.4093,132.463,132.4093,132.4451,1500.0
2020-07-06 12:45:00,147.78,147.79,147.74,147.79,600.0,132.463,132.472,132.4272,132.472,600.0
2020-07-06 12:50:00,147.77,147.77,147.69,147.77,2165.0,132.4541,132.4541,132.3824,132.4541,2165.0
2020-07-06 12:55:00,147.72,147.99,147.7,147.98,6035.0,132.4093,132.6513,132.3913,132.6423,6035.0
2020-07-06 13:00:00,148.0,148.22,148.0,148.08,6584.0,132.6602,132.8574,132.6602,132.7319,6584.0
2020-07-06 13:05:00,148.04,148.12,147.95,148.12,3250.0,132.6961,132.7678,132.6154,132.7678,3250.0
2020-07-06 13:10:00,148.18,148.28,148.15,148.19,2940.0,132.8216,132.9112,132.7947,132.8305,2940.0
2020-07-06 13:15:00,148.15,148.37,148.11,148.22,2724.0,132.7947,132.9919,132.7588,132.8574,2724.0
2020-07-06 13:20:00,148.28,148.42,148.2,148.2,4631.0,132.9112,133.0367,132.8395,132.8395,4631.0
2020-07-06 13:25:00,148.17,148.53,148.12,148.48,4427.0,132.8126,133.1353,132.7678,133.0905,4427.0
2020-07-06 13:30:00,148.51,148.54,148.44,148.49,2532.0,133.1174,133.1443,133.0546,133.0994,2532.0
2020-07-06 13:35:00,148.48,148.59,148.48,148.5,2188.0,133.0905,133.1891,133.0905,133.1084,2188.0
2020-07-06 13:40:00,148.38,148.62,148.17,148.6,11659.0,133.0009,133.216,132.8126,133.198,11659.0
2020-07-06 13:45:00,148.55,148.63,148.53,148.59,1330.0,133.1532,133.2249,133.1353,133.1891,1330.0
2020-07-06 13:50:00,148.62,148.76,148.59,148.68,8933.0,133.216,133.3415,133.1891,133.2698,8933.0
2020-07-06 13:55:00,148.71,148.95,148.69,148.84,6727.0,133.2966,133.5118,133.2787,133.4132,6727.0
2020-07-06 14:00:00,148.84,149.06,148.75,149.02,11603.0,133.4132,133.6104,133.3325,133.5745,11603.0
2020-07-06 14:05:00,148.99,149.46,148.94,149.42,17418.0,133.5476,133.9689,133.5028,133.9331,17418.0
2020-07-06 14:10:00,149.48,149.6,149.17,149.2,7386.0,133.9868,134.0944,133.709,133.7359,7386.0
2020-07-06 14:15:00,149.18,149.2,148.86,148.88,12532.0,133.7179,133.7359,133.4311,133.449,12532.0
2020-07-06 14:20:00,148.84,148.9,148.72,148.75,5342.0,133.4132,133.467,133.3056,133.3325,5342.0
2020-07-06 14:25:00,148.77,149.07,148.77,149.04,13577.0,133.3504,133.6193,133.3504,133.5924,13577.0
2020-07-06 14:30:00,148.94,148.99,148.89,148.96,5288.0,133.5028,133.5476,133.458,133.5207,5288.0
2020-07-06 14:35:00,149.0,149.05,148.9,149.03,5067.0,133.5566,133.6014,133.467,133.5835,5067.0
2020-07-06 14:40:00,149.02,149.02,148.77,148.84,8560.0,133.5745,133.5745,133.3504,133.4132,8560.0
2020-07-06 14:45:00,148.85,149.07,148.82,149.06,6532.0,133.4221,133.6193,133.3952,133.6104,6532.0
2020-07-06 14:50:00,148.98,149.08,148.78,149.05,7237.0,133.5387,133.6283,133.3594,133.6014,7237.0
2020-07-06 14:55:00,149.07,149.15,148.7,148.7,6465.0,133.6193,133.691,133.2877,133.2877,6465.0
2020-07-06 15:00:00,148.69,148.86,148.69,148.71,3733.0,133.2787,133.4311,133.2787,133.2966,3733.0
2020-07-06 15:05:00,148.76,149.04,148.76,148.92,3547.0,133.3415,133.5924,133.3415,133.4849,3547.0
2020-07-06 15:10:00,148.89,148.92,148.64,148.69,6353.0,133.458,133.4849,133.2339,133.2787,6353.0
2020-07-06 15:15:00,148.69,148.69,148.44,148.49,9161.0,133.2787,133.2787,133.0546,133.0994,9161.0
2020-07-06 15:20:00,148.47,148.51,148.39,148.41,4032.0,133.0815,133.1174,133.0098,133.0277,4032.0
2020-07-06 15:25:00,148.4,148.53,148.39,148.53,4126.0,133.0188,133.1353,133.0098,133.1353,4126.0
2020-07-06 15:30:00,148.54,148.55,148.33,148.47,5950.0,133.1443,133.1532,132.956,133.0815,5950.0
2020-07-06 15:35:00,148.53,148.7,148.53,148.67,9420.0,133.1353,133.2877,133.1353,133.2608,9420.0
2020-07-06 15:40:00,148.67,148.72,148.58,148.65,8844.0,133.2608,133.3056,133.1801,133.2429,8844.0
2020-07-06 15:45:00,148.65,148.79,148.63,148.79,10368.0,133.2429,133.3684,133.2249,133.3684,10368.0
2020-07-06 15:50:00,148.82,148.85,148.58,148.66,21090.0,133.3952,133.4221,133.1801,133.2518,21090.0
2020-07-06 15:55:00,148.62,148.67,148.37,148.44,46112.0,133.216,133.2608,132.9919,133.0546,46112.0
2020-07-07 09:30:00,148.0,148.02,147.1,147.29,35082.0,132.6602,132.6782,131.8535,132.0238,35082.0
2020-07-07 09:35:00,147.36,148.18,147.23,148.16,5809.0,132.0866,132.8216,131.97,132.8037,5809.0
2020-07-07 09:40:00,148.03,148.37,147.85,148.13,4926.0,132.6871,132.9919,132.5258,132.7768,4926.0
2020-07-07 09:45:00,148.16,148.53,148.12,148.31,7261.0,132.8037,133.1353,132.7678,132.9381,7261.0
2020-07-07 09:50:00,148.18,148.5,148.02,148.49,3996.0,132.8216,133.1084,132.6782,133.0994,3996.0
2020-07-07 09:55:00,148.5,149.02,148.5,148.83,6468.0,133.1084,133.5745,133.1084,133.4042,6468.0
2020-07-07 10:00:00,148.91,149.2,148.59,148.73,5182.0,133.4759,133.7359,133.1891,133.3146,5182.0
2020-07-07 10:05:00,148.72,148.75,148.25,148.25,4131.0,133.3056,133.3325,132.8843,132.8843,4131.0
2020-07-07 10:10:00,148.32,148.43,148.13,148.13,2625.0,132.9471,133.0457,132.7768,132.7768,2625.0
2020-07-07 10:15:00,148.1,148.1,147.6,147.86,8401.0,132.7499,132.7499,132.3017,132.5347,8401.0
2020-07-07 10:20:00,147.85,147.85,147.37,147.65,2529.0,132.5258,132.5258,132.0955,132.3465,2529.0
2020-07-07 10:25:00,147.51,147.58,147.14,147.3,3397.0,132.221,132.2838,131.8894,132.0328,3397.0
2020-07-07 10:30:00,147.27,147.39,147.03,147.11,3304.0,132.0059,132.1135,131.7908,131.8625,3304.0
2020-07-07 10:35:00,147.14,147.24,146.94,147.24,7215.0,131.8894,131.979,131.7101,131.979,7215.0
2020-07-07 10:40:00,147.27,147.28,146.83,146.84,3783.0,132.0059,132.0149,131.6115,131.6205,3783.0
2020-07-07 10:45:00,146.84,147.04,146.71,146.97,3500.0,131.6205,131.7997,131.5039,131.737,3500.0
2020-07-07 10:50:00,147.02,147.25,147.02,147.14,4189.0,131.7818,131.988,131.7818,131.8894,4189.0
2020-07-07 10:55:00,147.14,147.28,147.06,147.07,2600.0,131.8894,132.0149,131.8177,131.8266,2600.0
2020-07-07 11:00:00,147.06,147.07,146.93,146.93,1850.0,131.8177,131.8266,131.7011,131.7011,1850.0
2020-07-07 11:05:00,147.01,147.01,146.81,146.85,2217.0,131.7728,131.7728,131.5936,131.6294,2217.0
2020-07-07 11:10:00,146.87,147.02,146.76,146.92,2699.0,131.6474,131.7818,131.5488,131.6922,2699.0
2020-07-07 11:15:00,146.85,147.05,146.85,147.05,2037.0,131.6294,131.8087,131.6294,131.8087,2037.0
2020-07-07 11:20:00,147.02,147.15,147.0,147.07,9787.0,131.7818,131.8983,131.7639,131.8266,9787.0
2020-07-07 11:25:00,147.1,147.1,146.78,146.86,3717.0,131.8535,131.8535,131.5667,131.6384,3717.0
2020-07-07 11:30:00,146.88,146.88,146.61,146.69,5594.0,131.6563,131.6563,131.4143,131.486,5594.0
2020-07-07 11:35:00,146.68,146.79,146.55,146.6,2141.0,131.4771,131.5756,131.3605,131.4053,2141.0
2020-07-07 11:40:00,146.62,146.68,146.44,146.64,3719.0,131.4233,131.4771,131.2619,131.4412,3719.0
2020-07-07 11:45:00,146.62,146.7,146.55,146.64,3697.0,131.4233,131.495,131.3605,131.4412,3697.0
2020-07-07 11:50:00,146.65,146.71,146.57,146.65,3978.0,131.4502,131.5039,131.3785,131.4502,3978.0
2020-07-07 11:55:00,146.64,146.64,146.43,146.49,5617.0,131.4412,131.4412,131.253,131.3067,5617.0
2020-07-07 12:00:00,146.49,146.54,146.41,146.49,2412.0,131.3067,131.3516,131.235,131.3067,2412.0
2020-07-07 12:05:00,146.53,146.58,146.47,146.47,1402.0,131.3426,131.3874,131.2888,131.2888,1402.0
2020-07-07 12:10:00,146.42,146.57,146.39,146.49,2771.0,131.244,131.3785,131.2171,131.3067,2771.0
2020-07-07 12:15:00,146.53,146.62,146.5,146.52,3992.0,131.3426,131.4233,131.3157,131.3336,3992.0
2020-07-07 12:20:00,146.56,146.73,146.56,146.65,5072.0,131.3695,131.5219,131.3695,131.4502,5072.0
2020-07-07 12:25:00,146.68,146.7,146.59,146.61,3528.0,131.4771,131.495,131.3964,131.4143,3528.0
2020-07-07 12:30:00,146.55,146.55,146.48,146.51,3637.0,131.3605,131.3605,131.2978,131.3247,3637.0
2020-07-07 12:35:00,146.47,146.52,146.43,146.43,4621.0,131.2888,131.3336,131.253,131.253,4621.0
2020-07-07 12:40:00,146.4,146.42,146.24,146.33,3354.0,131.2261,131.244,131.0827,131.1633,3354.0
2020-07-07 12:45:00,146.36,146.42,146.29,146.42,2772.0,131.1902,131.244,131.1275,131.244,2772.0
2020-07-07 12:50:00,146.48,146.48,146.35,146.42,2073.0,131.2978,131.2978,131.1813,131.244,2073.0
2020-07-07 12:55:00,146.42,146.55,146.41,146.45,3707.0,131.244,131.3605,131.235,131.2709,3707.0
2020-07-07 13:00:00,146.44,146.64,146.43,146.6,2762.0,131.2619,131.4412,131.253,131.4053,2762.0
2020-07-07 13:05:00,146.58,146.61,146.34,146.36,2840.0,131.3874,131.4143,131.1723,131.1902,2840.0
2020-07-07 13:10:00,146.36,146.42,146.34,146.34,1722.0,131.1902,131.244,131.1723,131.1723,1722.0
2020-07-07 13:15:00,146.32,146.54,146.3,146.52,3263.0,131.1544,131.3516,131.1364,131.3336,3263.0
2020-07-07 13:20:00,146.56,146.58,146.49,146.55,1403.0,131.3695,131.3874,131.3067,131.3605,1403.0
2020-07-07 13:25:00,146.55,146.59,146.37,146.58,3088.0,131.3605,131.3964,131.1992,131.3874,3088.0
2020-07-07 13:30:00,146.43,146.47,146.39,146.45,900.0,131.253,131.2888,131.2171,131.2709,900.0
2020-07-07 13:35:00,146.45,146.46,146.31,146.32,2603.0,131.2709,131.2799,131.1454,131.1544,2603.0
2020-07-07 13:40:00,146.3,146.6,146.29,146.6,4702.0,131.1364,131.4053,131.1275,131.4053,4702.0
2020-07-07 13:45:00,146.56,146.61,146.45,146.46,9677.0,131.3695,131.4143,131.2709,131.2799,9677.0
2020-07-07 13:50:00,146.54,146.72,146.54,146.71,2735.0,131.3516,131.5129,131.3516,131.5039,2735.0
2020-07-07 13:55:00,146.74,146.91,146.74,146.89,3635.0,131.5308,131.6832,131.5308,131.6653,3635.0
2020-07-07 14:00:00,146.85,146.94,146.55,146.59,6718.0,131.6294,131.7101,131.3605,131.3964,6718.0
2020-07-07 14:05:00,146.56,146.68,146.34,146.34,4750.0,131.3695,131.4771,131.1723,131.1723,4750.0
2020-07-07 14:10:00,146.36,146.42,146.2,146.3,7989.0,131.1902,131.244,131.0468,131.1364,7989.0
2020-07-07 14:15:00,146.28,146.32,146.22,146.29,4828.0,131.1185,131.1544,131.0647,131.1275,4828.0
2020-07-07 14:20:00,146.31,146.47,146.25,146.25,2963.0,131.1454,131.2888,131.0916,131.0916,2963.0
2020-07-07 14:25:00,146.3,146.31,146.16,146.24,5122.0,131.1364,131.1454,131.0109,131.0827,5122.0
2020-07-07 14:30:00,146.25,146.25,146.08,146.09,7319.0,131.0916,131.0916,130.9392,130.9482,7319.0
2020-07-07 14:35:00,146.07,146.08,145.95,146.0,5970.0,130.9303,130.9392,130.8227,130.8675,5970.0
2020-07-07 14:40:00,146.02,146.09,145.91,145.92,4105.0,130.8855,130.9482,130.7869,130.7958,4105.0
2020-07-07 14:45:00,145.88,145.95,145.83,145.88,3028.0,130.76,130.8227,130.7152,130.76,3028.0
2020-07-07 14:50:00,145.91,146.02,145.87,145.9,3942.0,130.7869,130.8855,130.751,130.7779,3942.0
2020-07-07 14:55:00,145.87,145.92,145.75,145.85,4959.0,130.751,130.7958,130.6434,130.7331,4959.0
2020-07-07 15:00:00,145.81,145.86,145.69,145.78,6704.0,130.6972,130.742,130.5897,130.6703,6704.0
2020-07-07 15:05:00,145.79,145.93,145.73,145.87,5519.0,130.6793,130.8048,130.6255,130.751,5519.0
2020-07-07 15:10:00,145.84,145.91,145.8,145.86,6509.0,130.7241,130.7869,130.6883,130.742,6509.0
2020-07-07 15:15:00,145.83,146.04,145.83,145.93,11744.0,130.7152,130.9034,130.7152,130.8048,11744.0
2020-07-07 15:20:00,145.96,145.96,145.8,145.94,4248.0,130.8317,130.8317,130.6883,130.8137,4248.0
2020-07-07 15:25:00,145.93,145.97,145.72,145.75,4985.0,130.8048,130.8406,130.6166,130.6434,4985.0
2020-07-07 15:30:00,145.75,145.76,145.54,145.64,8431.0,130.6434,130.6524,130.4552,130.5448,8431.0
2020-07-07 15:35:00,145.67,145.7,145.44,145.49,10190.0,130.5717,130.5986,130.3656,130.4104,10190.0
2020-07-07 15:40:00,145.47,145.52,145.36,145.52,22146.0,130.3925,130.4373,130.2939,130.4373,22146.0
2020-07-07 15:45:00,145.52,145.52,145.26,145.38,38028.0,130.4373,130.4373,130.2042,130.3118,38028.0
2020-07-07 15:50:00,145.33,145.43,145.21,145.42,33041.0,130.267,130.3566,130.1594,130.3476,33041.0
2020-07-07 15:55:00,145.46,145.64,145.01,145.24,129718.0,130.3835,130.5448,129.9801,130.1863,129718.0
2020-07-08 09:30:00,145.52,145.65,144.74,144.98,20913.0,130.4373,130.5538,129.7381,129.9533,20913.0
2020-07-08 09:35:00,145.12,145.37,144.78,145.16,7600.0,130.0787,130.3028,129.774,130.1146,7600.0
2020-07-08 09:40:00,145.14,145.51,144.97,145.42,10544.0,130.0967,130.4283,129.9443,130.3476,10544.0
2020-07-08 09:45:00,145.5,145.58,145.28,145.51,8410.0,130.4194,130.4911,130.2222,130.4283,8410.0
2020-07-08 09:50:00,145.5,145.68,145.26,145.48,23795.0,130.4194,130.5807,130.2042,130.4014,23795.0
2020-07-08 09:55:00,145.51,145.81,145.39,145.76,15760.0,130.4283,130.6972,130.3208,130.6524,15760.0
2020-07-08 10:00:00,145.62,145.81,145.49,145.67,8919.0,130.5269,130.6972,130.4104,130.5717,8919.0
2020-07-08 10:05:00,145.73,145.77,145.48,145.48,4963.0,130.6255,130.6614,130.4014,130.4014,4963.0
2020-07-08 10:10:00,145.54,145.54,145.2,145.29,6733.0,130.4552,130.4552,130.1504,130.2311,6733.0
2020-07-08 10:15:00,145.21,145.26,144.98,145.01,7061.0,130.1594,130.2042,129.9533,129.9801,7061.0
2020-07-08 10:20:00,144.99,145.46,144.98,145.37,5900.0,129.9622,130.3835,129.9533,130.3028,5900.0
2020-07-08 10:25:00,145.35,145.53,145.28,145.31,6568.0,130.2849,130.4462,130.2222,130.249,6568.0
2020-07-08 10:30:00,145.3,145.51,145.3,145.46,2970.0,130.2401,130.4283,130.2401,130.3835,2970.0
2020-07-08 10:35:00,145.4,145.54,145.31,145.51,4781.0,130.3297,130.4552,130.249,130.4283,4781.0
2020-07-08 10:40:00,145.51,145.54,145.3,145.31,3013.0,130.4283,130.4552,130.2401,130.249,3013.0
2020-07-08 10:45:00,145.18,145.18,145.0,145.06,4483.0,130.1325,130.1325,129.9712,130.025,4483.0
2020-07-08 10:50:00,145.02,145.22,144.92,145.02,6742.0,129.9891,130.1684,129.8995,129.9891,6742.0
2020-07-08 10:55:00,145.0,145.02,144.72,144.73,8404.0,129.9712,129.9891,129.7202,129.7292,8404.0
2020-07-08 11:00:00,144.74,144.79,144.42,144.44,34621.0,129.7381,129.7829,129.4513,129.4692,34621.0
2020-07-08 11:05:00,144.45,144.47,143.73,143.83,14359.0,129.4782,129.4961,128.8328,128.9224,14359.0
2020-07-08 11:10:00,143.87,144.0,143.59,143.97,8519.0,128.9583,129.0748,128.7073,129.0479,8519.0
2020-07-08 11:15:00,143.99,143.99,143.27,143.39,14905.0,129.0659,129.0659,128.4205,128.528,14905.0
2020-07-08 11:20:00,143.41,143.47,143.05,143.24,9092.0,128.546,128.5998,128.2233,128.3936,9092.0
2020-07-08 11:25:00,143.29,143.52,143.07,143.52,4705.0,128.4384,128.6446,128.2412,128.6446,4705.0
2020-07-08 11:30:00,143.54,143.74,143.52,143.7,6358.0,128.6625,128.8418,128.6446,128.8059,6358.0
2020-07-08 11:35:00,143.74,143.92,143.63,143.73,4238.0,128.8418,129.0031,128.7432,128.8328,4238.0
2020-07-08 11:40:00,143.7,143.85,143.68,143.78,4599.0,128.8059,128.9404,128.788,128.8776,4599.0
2020-07-08 11:45:00,143.79,144.02,143.67,143.81,5275.0,128.8866,129.0928,128.779,128.9045,5275.0
2020-07-08 11:50:00,143.7,143.97,143.7,143.93,4035.0,128.8059,129.0479,128.8059,129.0121,4035.0
2020-07-08 11:55:00,143.9,143.9,143.6,143.64,1917.0,128.9852,128.9852,128.7163,128.7521,1917.0
2020-07-08 12:00:00,143.68,143.71,143.51,143.56,7967.0,128.788,128.8149,128.6356,128.6804,7967.0
2020-07-08 12:05:00,143.57,143.7,143.56,143.6,3552.0,128.6894,128.8059,128.6804,128.7163,3552.0
2020-07-08 12:10:00,143.63,143.9,143.63,143.88,3518.0,128.7432,128.9852,128.7432,128.9673,3518.0
2020-07-08 12:15:00,143.9,144.12,143.86,144.11,3395.0,128.9852,129.1824,128.9493,129.1734,3395.0
2020-07-08 12:20:00,144.12,144.12,143.87,143.94,5706.0,129.1824,129.1824,128.9583,129.021,5706.0
2020-07-08 12:25:00,144.02,144.09,144.0,144.08,2953.0,129.0928,129.1555,129.0748,129.1465,2953.0
2020-07-08 12:30:00,144.08,144.17,143.99,144.02,7104.0,129.1465,129.2272,129.0659,129.0928,7104.0
2020-07-08 12:35:00,144.02,144.14,143.96,144.13,2780.0,129.0928,129.2003,129.039,129.1914,2780.0
2020-07-08 12:40:00,144.13,144.25,144.09,144.15,2244.0,129.1914,129.2989,129.1555,129.2093,2244.0
2020-07-08 12:45:00,144.19,144.32,144.19,144.28,1674.0,129.2451,129.3617,129.2451,129.3258,1674.0
2020-07-08 12:50:00,144.27,144.27,144.16,144.2,6226.0,129.3168,129.3168,129.2182,129.2541,6226.0
2020-07-08 12:55:00,144.23,144.38,144.22,144.26,2829.0,129.281,129.4154,129.272,129.3079,2829.0
2020-07-08 13:00:00,144.26,144.26,144.11,144.12,1805.0,129.3079,129.3079,129.1734,129.1824,1805.0
2020-07-08 13:05:00,144.1,144.13,144.09,144.13,1703.0,129.1645,129.1914,129.1555,129.1914,1703.0
2020-07-08 13:10:00,144.13,144.13,144.04,144.06,2100.0,129.1914,129.1914,129.1107,129.1286,2100.0
2020-07-08 13:15:00,144.03,144.04,143.85,143.93,6784.0,129.1017,129.1107,128.9404,129.0121,6784.0
2020-07-08 13:20:00,143.9,143.92,143.75,143.82,5516.0,128.9852,129.0031,128.8507,128.9135,5516.0
2020-07-08 13:25:00,143.8,143.81,143.57,143.7,6144.0,128.8956,128.9045,128.6894,128.8059,6144.0
2020-07-08 13:30:00,143.7,143.81,143.7,143.8,1400.0,128.8059,128.9045,128.8059,128.8956,1400.0
2020-07-08 13:35:00,143.77,143.81,143.59,143.75,4688.0,128.8687,128.9045,128.7073,128.8507,4688.0
2020-07-08 13:40:00,143.74,143.79,143.68,143.68,2721.0,128.8418,128.8866,128.788,128.788,2721.0
2020-07-08 13:45:00,143.65,143.78,143.65,143.74,5223.0,128.7611,128.8776,128.7611,128.8418,5223.0
2020-07-08 13:50:00,143.69,143.97,143.69,143.91,3520.0,128.797,129.0479,128.797,128.9942,3520.0
2020-07-08 13:55:00,143.9,143.9,143.75,143.76,2794.0,128.9852,128.9852,128.8507,128.8597,2794.0
2020-07-08 14:00:00,143.74,143.99,143.74,143.78,4947.0,128.8418,129.0659,128.8418,128.8776,4947.0
2020-07-08 14:05:00,143.76,143.85,143.69,143.82,2937.0,128.8597,128.9404,128.797,128.9135,2937.0
2020-07-08 14:10:00,143.83,143.91,143.81,143.81,2682.0,128.9224,128.9942,128.9045,128.9045,2682.0
2020-07-08 14:15:00,143.73,143.98,143.73,143.97,2737.0,128.8328,129.0569,128.8328,129.0479,2737.0
2020-07-08 14:20:00,143.98,144.13,143.97,144.06,2378.0,129.0569,129.1914,129.0479,129.1286,2378.0
2020-07-08 14:25:00,144.04,144.11,144.03,144.07,1520.0,129.1107,129.1734,129.1017,129.1376,1520.0
2020-07-08 14:30:00,144.11,144.12,143.67,143.67,7890.0,129.1734,129.1824,128.779,128.779,7890.0
2020-07-08 14:35:00,143.67,143.7,143.51,143.57,8482.0,128.779,128.8059,128.6356,128.6894,8482.0
2020-07-08 14:40:00,143.59,143.6,143.47,143.49,15615.0,128.7073,128.7163,128.5998,128.6177,15615.0
2020-07-08 14:45:00,143.46,143.6,143.29,143.32,18325.0,128.5908,128.7163,128.4384,128.4653,18325.0
2020-07-08 14:50:00,143.32,143.53,143.26,143.26,9580.0,128.4653,128.6535,128.4115,128.4115,9580.0
2020-07-08 14:55:00,143.26,143.5,143.17,143.41,10923.0,128.4115,128.6266,128.3309,128.546,10923.0
2020-07-08 15:00:00,143.42,143.63,143.38,143.4,8285.0,128.5549,128.7432,128.5191,128.537,8285.0
2020-07-08 15:05:00,143.38,143.59,143.31,143.35,9766.0,128.5191,128.7073,128.4563,128.4922,9766.0
2020-07-08 15:10:00,143.32,143.69,143.32,143.62,12320.0,128.4653,128.797,128.4653,128.7342,12320.0
2020-07-08 15:15:00,143.57,143.8,143.57,143.74,8019.0,128.6894,128.8956,128.6894,128.8418,8019.0
2020-07-08 15:20:00,143.76,144.13,143.73,144.02,13098.0,128.8597,129.1914,128.8328,129.0928,13098.0
2020-07-08 15:25:00,143.97,144.15,143.8,143.87,18022.0,129.0479,129.2093,128.8956,128.9583,18022.0
2020-07-08 15:30:00,143.88,144.04,143.79,143.85,11575.0,128.9673,129.1107,128.8866,128.9404,11575.0
2020-07-08 15:35:00,143.84,144.14,143.81,143.98,22428.0,128.9314,129.2003,128.9045,129.0569,22428.0
2020-07-08 15:40:00,143.95,144.01,143.89,143.98,15686.0,129.03,129.0838,128.9762,129.0569,15686.0
2020-07-08 15:45:00,143.97,144.04,143.65,143.7,21655.0,129.0479,129.1107,128.7611,128.8059,21655.0
2020-07-08 15:50:00,143.69,144.03,143.67,144.01,33531.0,128.797,129.1017,128.779,129.0838,33531.0
2020-07-08 15:55:00,144.01,144.08,143.72,143.9,69731.0,129.0838,129.1465,128.8238,128.9852,69731.0
2020-07-09 09:30:00,143.02,143.89,142.58,142.87,27144.0,128.1964,128.9762,127.802,128.0619,27144.0
2020-07-09 09:35:00,142.85,142.99,142.65,142.7,6340.0,128.044,128.1695,127.8647,127.9096,6340.0
2020-07-09 09:40:00,142.71,142.81,142.43,142.45,7649.0,127.9185,128.0082,127.6676,127.6855,7649.0
2020-07-09 09:45:00,142.37,142.42,142.16,142.42,10602.0,127.6138,127.6586,127.4255,127.6586,10602.0
2020-07-09 09:50:00,142.45,142.5,142.22,142.4,11983.0,127.6855,127.7303,127.4793,127.6407,11983.0
2020-07-09 09:55:00,142.36,142.39,142.18,142.27,8545.0,127.6048,127.6317,127.4435,127.5241,8545.0
2020-07-09 10:00:00,142.18,142.26,141.69,141.72,8574.0,127.4435,127.5152,127.0042,127.0311,8574.0
2020-07-09 10:05:00,141.7,141.7,141.36,141.41,10635.0,127.0132,127.0132,126.7085,126.7533,10635.0
2020-07-09 10:10:00,141.36,141.58,141.34,141.5,12184.0,126.7085,126.9057,126.6905,126.8339,12184.0
2020-07-09 10:15:00,141.44,141.49,141.18,141.36,12192.0,126.7802,126.825,126.5471,126.7085,12192.0
2020-07-09 10:20:00,141.22,141.4,141.15,141.25,3733.0,126.583,126.7443,126.5202,126.6099,3733.0
2020-07-09 10:25:00,141.25,141.27,141.11,141.25,6354.0,126.6099,126.6278,126.4844,126.6099,6354.0
2020-07-09 10:30:00,141.26,141.35,141.1,141.17,11528.0,126.6188,126.6995,126.4754,126.5381,11528.0
2020-07-09 10:35:00,141.18,141.22,140.37,140.5,18428.0,126.5471,126.583,125.8211,125.9376,18428.0
2020-07-09 10:40:00,140.41,140.57,140.33,140.39,7389.0,125.8569,126.0003,125.7852,125.839,7389.0
2020-07-09 10:45:00,140.39,140.65,140.33,140.44,5470.0,125.839,126.072,125.7852,125.8838,5470.0
2020-07-09 10:50:00,140.41,140.6,140.38,140.42,12286.0,125.8569,126.0272,125.83,125.8659,12286.0
2020-07-09 10:55:00,140.31,140.37,139.74,139.97,18522.0,125.7673,125.8211,125.2564,125.4625,18522.0
2020-07-09 11:00:00,139.88,139.94,139.46,139.58,12097.0,125.3819,125.4356,125.0054,125.1129,12097.0
2020-07-09 11:05:00,139.5,140.0,139.4,139.96,10985.0,125.0412,125.4894,124.9516,125.4536,10985.0
2020-07-09 11:10:00,139.91,140.06,139.75,139.95,4781.0,125.4087,125.5432,125.2653,125.4446,4781.0
2020-07-09 11:15:00,139.84,140.08,139.35,139.42,13596.0,125.346,125.5611,124.9068,124.9695,13596.0
2020-07-09 11:20:00,139.35,139.5,139.3,139.35,5228.0,124.9068,125.0412,124.862,124.9068,5228.0
2020-07-09 11:25:00,139.34,139.55,139.19,139.53,6970.0,124.8978,125.0861,124.7634,125.0681,6970.0
2020-07-09 11:30:00,139.53,139.69,139.33,139.54,3245.0,125.0681,125.2115,124.8889,125.0771,3245.0
2020-07-09 11:35:00,139.55,139.83,139.53,139.67,3532.0,125.0861,125.337,125.0681,125.1936,3532.0
2020-07-09 11:40:00,139.62,139.63,139.04,139.51,11398.0,125.1488,125.1578,124.6289,125.0502,11398.0
2020-07-09 11:45:00,139.5,139.96,139.43,139.96,9737.0,125.0412,125.4536,124.9785,125.4536,9737.0
2020-07-09 11:50:00,139.81,140.0,139.68,140.0,3945.0,125.3191,125.4894,125.2026,125.4894,3945.0
2020-07-09 11:55:00,139.97,139.98,139.75,139.82,5337.0,125.4625,125.4715,125.2653,125.3281,5337.0
2020-07-09 12:00:00,139.91,140.13,139.78,140.13,8857.0,125.4087,125.6059,125.2922,125.6059,8857.0
2020-07-09 12:05:00,140.14,140.41,140.12,140.32,3052.0,125.6149,125.8569,125.597,125.7762,3052.0
2020-07-09 12:10:00,140.34,140.34,139.93,139.95,3948.0,125.7942,125.7942,125.4267,125.4446,3948.0
2020-07-09 12:15:00,139.98,140.13,139.87,140.02,3916.0,125.4715,125.6059,125.3729,125.5073,3916.0
2020-07-09 12:20:00,140.02,140.2,139.91,140.08,5791.0,125.5073,125.6687,125.4087,125.5611,5791.0
2020-07-09 12:25:00,140.08,140.08,139.74,139.75,7622.0,125.5611,125.5611,125.2564,125.2653,7622.0
2020-07-09 12:30:00,139.75,139.88,139.71,139.86,7860.0,125.2653,125.3819,125.2295,125.3639,7860.0
2020-07-09 12:35:00,139.88,140.1,139.81,139.82,7738.0,125.3819,125.579,125.3191,125.3281,7738.0
2020-07-09 12:40:00,139.88,139.99,139.81,139.85,5798.0,125.3819,125.4804,125.3191,125.355,5798.0
2020-07-09 12:45:00,139.87,140.09,139.85,140.02,7033.0,125.3729,125.5701,125.355,125.5073,7033.0
2020-07-09 12:50:00,139.98,140.03,139.86,139.91,5261.0,125.4715,125.5163,125.3639,125.4087,5261.0
2020-07-09 12:55:00,139.91,139.98,139.78,139.95,5040.0,125.4087,125.4715,125.2922,125.4446,5040.0
2020-07-09 13:00:00,139.93,140.21,139.92,140.21,12363.0,125.4267,125.6776,125.4177,125.6776,12363.0
2020-07-09 13:05:00,140.19,140.22,140.02,140.05,3250.0,125.6597,125.6866,125.5073,125.5342,3250.0
2020-07-09 13:10:00,140.05,140.11,140.0,140.05,4799.0,125.5342,125.588,125.4894,125.5342,4799.0
2020-07-09 13:15:00,140.06,140.16,140.03,140.04,5294.0,125.5432,125.6328,125.5163,125.5253,5294.0
2020-07-09 13:20:00,140.0,140.01,139.83,139.88,2999.0,125.4894,125.4984,125.337,125.3819,2999.0
2020-07-09 13:25:00,139.86,140.02,139.76,139.96,7350.0,125.3639,125.5073,125.2743,125.4536,7350.0
2020-07-09 13:30:00,139.97,140.08,139.88,140.07,4388.0,125.4625,125.5611,125.3819,125.5522,4388.0
2020-07-09 13:35:00,140.05,140.23,140.05,140.17,9014.0,125.5342,125.6956,125.5342,125.6418,9014.0
2020-07-09 13:40:00,140.18,140.33,139.79,139.79,9100.0,125.6508,125.7852,125.3012,125.3012,9100.0
2020-07-09 13:45:00,139.78,139.84,139.73,139.73,3464.0,125.2922,125.346,125.2474,125.2474,3464.0
2020-07-09 13:50:00,139.69,139.79,139.63,139.65,7041.0,125.2115,125.3012,125.1578,125.1757,7041.0
2020-07-09 13:55:00,139.63,139.63,139.25,139.29,9454.0,125.1578,125.1578,124.8171,124.853,9454.0
2020-07-09 14:00:00,139.32,139.5,139.29,139.5,4629.0,124.8799,125.0412,124.853,125.0412,4629.0
2020-07-09 14:05:00,139.5,139.8,139.49,139.66,9610.0,125.0412,125.3101,125.0323,125.1847,9610.0
2020-07-09 14:10:00,139.71,139.74,139.63,139.66,6772.0,125.2295,125.2564,125.1578,125.1847,6772.0
2020-07-09 14:15:00,139.69,140.0,139.66,139.95,6275.0,125.2115,125.4894,125.1847,125.4446,6275.0
2020-07-09 14:20:00,139.94,139.95,139.67,139.67,5926.0,125.4356,125.4446,125.1936,125.1936,5926.0
2020-07-09 14:25:00,139.69,139.79,139.65,139.68,10830.0,125.2115,125.3012,125.1757,125.2026,10830.0
2020-07-09 14:30:00,139.64,139.64,139.35,139.35,14614.0,125.1667,125.1667,124.9068,124.9068,14614.0
2020-07-09 14:35:00,139.37,139.52,139.34,139.38,5903.0,124.9247,125.0592,124.8978,124.9337,5903.0
2020-07-09 14:40:00,139.4,139.51,139.2,139.2,9087.0,124.9516,125.0502,124.7723,124.7723,9087.0
2020-07-09 14:45:00,139.22,139.37,139.22,139.3,5412.0,124.7903,124.9247,124.7903,124.862,5412.0
2020-07-09 14:50:00,139.31,139.43,139.2,139.2,8428.0,124.8709,124.9785,124.7723,124.7723,8428.0
2020-07-09 14:55:00,139.24,139.37,139.18,139.26,8703.0,124.8082,124.9247,124.7544,124.8261,8703.0
2020-07-09 15:00:00,139.26,139.39,139.21,139.24,7099.0,124.8261,124.9426,124.7813,124.8082,7099.0
2020-07-09 15:05:00,139.24,139.25,139.14,139.18,8705.0,124.8082,124.8171,124.7185,124.7544,8705.0
2020-07-09 15:10:00,139.17,139.26,139.05,139.24,8063.0,124.7454,124.8261,124.6379,124.8082,8063.0
2020-07-09 15:15:00,139.3,139.39,139.07,139.08,9543.0,124.862,124.9426,124.6558,124.6648,9543.0
2020-07-09 15:20:00,139.07,139.08,138.97,138.98,14295.0,124.6558,124.6648,124.5662,124.5751,14295.0
2020-07-09 15:25:00,138.98,138.99,138.63,138.64,26548.0,124.5751,124.5841,124.2614,124.2704,26548.0
2020-07-09 15:30:00,138.64,138.68,138.23,138.28,22750.0,124.2704,124.3062,123.9029,123.9477,22750.0
2020-07-09 15:35:00,138.24,138.28,137.84,138.06,17966.0,123.9118,123.9477,123.5533,123.7505,17966.0
2020-07-09 15:40:00,138.06,138.19,137.82,138.05,18531.0,123.7505,123.867,123.5354,123.7415,18531.0
2020-07-09 15:45:00,138.06,138.55,137.98,138.49,28323.0,123.7505,124.1897,123.6788,124.1359,28323.0
2020-07-09 15:50:00,138.47,138.57,138.12,138.19,37658.0,124.118,124.2076,123.8043,123.867,37658.0
2020-07-09 15:55:00,138.2,138.26,137.97,138.03,58418.0,123.876,123.9298,123.6698,123.7236,58418.0
2020-07-10 09:30:00,138.2,139.0,138.2,138.78,21469.0,123.876,124.5931,123.876,124.3959,21469.0
2020-07-10 09:35:00,138.52,140.0,138.51,140.0,8762.0,124.1628,125.4894,124.1538,125.4894,8762.0
2020-07-10 09:40:00,140.04,140.46,139.84,140.25,10163.0,125.5253,125.9017,125.346,125.7135,10163.0
2020-07-10 09:45:00,140.25,140.8,140.2,140.34,12066.0,125.7135,126.2065,125.6687,125.7942,12066.0
2020-07-10 09:50:00,140.34,140.47,140.05,140.05,7781.0,125.7942,125.9107,125.5342,125.5342,7781.0
2020-07-10 09:55:00,139.98,140.21,139.9,140.21,6460.0,125.4715,125.6776,125.3998,125.6776,6460.0
2020-07-10 10:00:00,140.12,140.18,139.47,139.6,15196.0,125.597,125.6508,125.0143,125.1309,15196.0
2020-07-10 10:05:00,139.55,139.84,139.53,139.62,5538.0,125.0861,125.346,125.0681,125.1488,5538.0
2020-07-10 10:10:00,139.66,140.26,139.66,140.21,7953.0,125.1847,125.7225,125.1847,125.6776,7953.0
2020-07-10 10:15:00,140.24,140.29,139.66,139.66,4368.0,125.7045,125.7494,125.1847,125.1847,4368.0
2020-07-10 10:20:00,139.64,139.71,139.38,139.4,4352.0,125.1667,125.2295,124.9337,124.9516,4352.0
2020-07-10 10:25:00,139.44,139.94,139.44,139.88,4431.0,124.9875,125.4356,124.9875,125.3819,4431.0
2020-07-10 10:30:00,139.7,140.43,139.65,140.43,12564.0,125.2205,125.8748,125.1757,125.8748,12564.0
2020-07-10 10:35:00,140.44,140.62,140.3,140.5,8865.0,125.8838,126.0452,125.7583,125.9376,8865.0
2020-07-10 10:40:00,140.58,141.07,140.55,141.05,11013.0,126.0093,126.4485,125.9824,126.4306,11013.0
2020-07-10 10:45:00,141.0,141.06,140.52,140.57,9911.0,126.3858,126.4395,125.9555,126.0003,9911.0
2020-07-10 10:50:00,140.57,140.6,140.28,140.33,5900.0,126.0003,126.0272,125.7404,125.7852,5900.0
2020-07-10 10:55:00,140.41,140.51,140.31,140.48,11393.0,125.8569,125.9466,125.7673,125.9197,11393.0
2020-07-10 11:00:00,140.53,140.53,140.26,140.46,6726.0,125.9645,125.9645,125.7225,125.9017,6726.0
2020-07-10 11:05:00,140.45,140.72,140.45,140.69,10628.0,125.8928,126.1348,125.8928,126.1079,10628.0
2020-07-10 11:10:00,140.8,140.87,140.67,140.78,4886.0,126.2065,126.2692,126.09,126.1886,4886.0
2020-07-10 11:15:00,140.77,140.9,140.68,140.8,5029.0,126.1796,126.2961,126.0989,126.2065,5029.0
2020-07-10 11:20:00,140.8,140.98,140.77,140.87,6003.0,126.2065,126.3678,126.1796,126.2692,6003.0
2020-07-10 11:25:00,140.85,140.93,140.77,140.81,4685.0,126.2513,126.323,126.1796,126.2155,4685.0
2020-07-10 11:30:00,140.8,140.9,140.47,140.53,6761.0,126.2065,126.2961,125.9107,125.9645,6761.0
2020-07-10 11:35:00,140.54,140.69,140.54,140.61,1816.0,125.9734,126.1079,125.9734,126.0362,1816.0
2020-07-10 11:40:00,140.7,140.93,140.7,140.93,3369.0,126.1169,126.323,126.1169,126.323,3369.0
2020-07-10 11:45:00,140.9,140.91,140.71,140.81,3611.0,126.2961,126.3051,126.1258,126.2155,3611.0
2020-07-10 11:50:00,140.83,140.93,140.81,140.9,1953.0,126.2334,126.323,126.2155,126.2961,1953.0
2020-07-10 11:55:00,140.93,141.14,140.92,140.96,3554.0,126.323,126.5113,126.3141,126.3499,3554.0
2020-07-10 12:00:00,140.95,141.13,140.85,141.06,6758.0,126.3409,126.5023,126.2513,126.4395,6758.0
2020-07-10 12:05:00,141.13,141.29,141.1,141.18,4490.0,126.5023,126.6457,126.4754,126.5471,4490.0
2020-07-10 12:10:00,141.22,141.23,141.07,141.08,5116.0,126.583,126.5919,126.4485,126.4575,5116.0
2020-07-10 12:15:00,141.11,141.18,140.76,140.76,11840.0,126.4844,126.5471,126.1706,126.1706,11840.0
2020-07-10 12:20:00,140.78,141.0,140.53,140.65,13570.0,126.1886,126.3858,125.9645,126.072,13570.0
2020-07-10 12:25:00,140.67,140.78,140.59,140.71,5776.0,126.09,126.1886,126.0183,126.1258,5776.0
2020-07-10 12:30:00,140.71,140.76,140.42,140.55,4410.0,126.1258,126.1706,125.8659,125.9824,4410.0
2020-07-10 12:35:00,140.56,140.74,140.53,140.71,5201.0,125.9914,126.1527,125.9645,126.1258,5201.0
2020-07-10 12:40:00,140.71,140.99,140.63,140.99,9840.0,126.1258,126.3768,126.0541,126.3768,9840.0
2020-07-10 12:45:00,140.98,141.3,140.94,141.25,6401.0,126.3678,126.6547,126.332,126.6099,6401.0
2020-07-10 12:50:00,141.25,141.39,141.24,141.25,4869.0,126.6099,126.7353,126.6009,126.6099,4869.0
2020-07-10 12:55:00,141.29,141.5,141.29,141.49,4404.0,126.6457,126.8339,126.6457,126.825,4404.0
2020-07-10 13:00:00,141.47,141.47,141.33,141.4,3371.0,126.8071,126.8071,126.6816,126.7443,3371.0
2020-07-10 13:05:00,141.4,141.4,141.28,141.28,1291.0,126.7443,126.7443,126.6367,126.6367,1291.0
2020-07-10 13:10:00,141.32,141.32,141.04,141.1,3390.0,126.6726,126.6726,126.4216,126.4754,3390.0
2020-07-10 13:15:00,141.1,141.23,140.9,140.97,6008.0,126.4754,126.5919,126.2961,126.3589,6008.0
2020-07-10 13:20:00,140.99,141.15,140.91,141.02,4705.0,126.3768,126.5202,126.3051,126.4037,4705.0
2020-07-10 13:25:00,141.0,141.01,140.89,141.01,1553.0,126.3858,126.3947,126.2872,126.3947,1553.0
2020-07-10 13:30:00,141.02,141.26,141.01,141.25,2745.0,126.4037,126.6188,126.3947,126.6099,2745.0
2020-07-10 13:35:00,141.31,141.44,141.3,141.37,5813.0,126.6636,126.7802,126.6547,126.7174,5813.0
2020-07-10 13:40:00,141.39,141.72,141.39,141.64,6401.0,126.7353,127.0311,126.7353,126.9594,6401.0
2020-07-10 13:45:00,141.62,141.62,141.44,141.6,4119.0,126.9415,126.9415,126.7802,126.9236,4119.0
2020-07-10 13:50:00,141.61,141.74,141.49,141.51,5991.0,126.9325,127.0491,126.825,126.8429,5991.0
2020-07-10 13:55:00,141.49,141.59,141.47,141.47,2432.0,126.825,126.9146,126.8071,126.8071,2432.0
2020-07-10 14:00:00,141.44,141.58,141.44,141.58,3801.0,126.7802,126.9057,126.7802,126.9057,3801.0
2020-07-10 14:05:00,141.56,141.71,141.52,141.63,4768.0,126.8877,127.0222,126.8519,126.9505,4768.0
2020-07-10 14:10:00,141.6,141.65,141.43,141.43,4504.0,126.9236,126.9684,126.7712,126.7712,4504.0
2020-07-10 14:15:00,141.44,141.55,141.39,141.46,6490.0,126.7802,126.8788,126.7353,126.7981,6490.0
2020-07-10 14:20:00,141.46,141.55,141.36,141.39,7464.0,126.7981,126.8788,126.7085,126.7353,7464.0
2020-07-10 14:25:00,141.41,141.48,141.36,141.41,7182.0,126.7533,126.816,126.7085,126.7533,7182.0
2020-07-10 14:30:00,141.43,141.67,141.36,141.67,6580.0,126.7712,126.9863,126.7085,126.9863,6580.0
2020-07-10 14:35:00,141.68,141.76,141.68,141.69,4077.0,126.9953,127.067,126.9953,127.0042,4077.0
2020-07-10 14:40:00,141.69,141.89,141.66,141.81,7678.0,127.0042,127.1835,126.9774,127.1118,7678.0
2020-07-10 14:45:00,141.76,141.81,141.69,141.76,8417.0,127.067,127.1118,127.0042,127.067,8417.0
2020-07-10 14:50:00,141.73,141.88,141.64,141.73,6496.0,127.0401,127.1746,126.9594,127.0401,6496.0
2020-07-10 14:55:00,141.7,141.73,141.54,141.59,5754.0,127.0132,127.0401,126.8698,126.9146,5754.0
2020-07-10 15:00:00,141.55,141.56,141.34,141.37,5112.0,126.8788,126.8877,126.6905,126.7174,5112.0
2020-07-10 15:05:00,141.37,141.39,141.17,141.34,5398.0,126.7174,126.7353,126.5381,126.6905,5398.0
2020-07-10 15:10:00,141.33,141.39,141.22,141.38,12486.0,126.6816,126.7353,126.583,126.7264,12486.0
2020-07-10 15:15:00,141.36,141.73,141.36,141.73,4706.0,126.7085,127.0401,126.7085,127.0401,4706.0
2020-07-10 15:20:00,141.76,141.85,141.76,141.82,9033.0,127.067,127.1477,127.067,127.1208,9033.0
2020-07-10 15:25:00,141.87,141.89,141.74,141.76,4981.0,127.1656,127.1835,127.0491,127.067,4981.0
2020-07-10 15:30:00,141.76,142.0,141.76,141.95,11151.0,127.067,127.2821,127.067,127.2373,11151.0
2020-07-10 15:35:00,141.93,141.94,141.55,141.74,13126.0,127.2194,127.2283,126.8788,127.0491,13126.0
2020-07-10 15:40:00,141.75,141.79,141.5,141.59,11204.0,127.058,127.0939,126.8339,126.9146,11204.0
2020-07-10 15:45:00,141.58,141.87,141.54,141.8,21235.0,126.9057,127.1656,126.8698,127.1028,21235.0
2020-07-10 15:50:00,141.81,141.92,141.7,141.79,24581.0,127.1118,127.2104,127.0132,127.0939,24581.0
2020-07-10 15:55:00,141.71,142.06,141.67,141.99,45008.0,127.0222,127.3359,126.9863,127.2732,45008.0
2020-07-13 09:30:00,142.92,143.2,142.41,142.71,32622.0,128.1068,128.3577,127.6496,127.9185,32622.0
2020-07-13 09:35:00,142.78,142.86,142.12,142.33,17185.0,127.9813,128.053,127.3897,127.5779,17185.0
2020-07-13 09:40:00,142.12,142.38,142.11,142.13,14833.0,127.3897,127.6227,127.3807,127.3986,14833.0
2020-07-13 09:45:00,142.02,142.51,142.02,142.41,9814.0,127.3,127.7393,127.3,127.6496,9814.0
2020-07-13 09:50:00,142.25,142.74,141.8,141.8,11865.0,127.5062,127.9454,127.1028,127.1028,11865.0
2020-07-13 09:55:00,141.7,141.86,141.49,141.49,24382.0,127.0132,127.1566,126.825,126.825,24382.0
2020-07-13 10:00:00,141.56,141.73,141.35,141.54,6580.0,126.8877,127.0401,126.6995,126.8698,6580.0
2020-07-13 10:05:00,141.51,142.24,141.51,142.24,9623.0,126.8429,127.4972,126.8429,127.4972,9623.0
2020-07-13 10:10:00,142.2,142.35,142.08,142.26,10665.0,127.4614,127.5958,127.3538,127.5152,10665.0
2020-07-13 10:15:00,142.19,142.25,142.04,142.24,2400.0,127.4524,127.5062,127.318,127.4972,2400.0
2020-07-13 10:20:00,142.53,142.56,142.21,142.39,4637.0,127.7572,127.7841,127.4704,127.6317,4637.0
2020-07-13 10:25:00,142.37,142.48,142.36,142.46,2037.0,127.6138,127.7124,127.6048,127.6944,2037.0
2020-07-13 10:30:00,142.37,142.69,142.37,142.65,15751.0,127.6138,127.9006,127.6138,127.8647,15751.0
2020-07-13 10:35:00,142.66,142.74,142.4,142.4,14204.0,127.8737,127.9454,127.6407,127.6407,14204.0
2020-07-13 10:40:00,142.37,142.46,141.92,142.03,9137.0,127.6138,127.6944,127.2104,127.309,9137.0
2020-07-13 10:45:00,142.03,142.28,141.93,142.28,2413.0,127.309,127.5331,127.2194,127.5331,2413.0
2020-07-13 10:50:00,142.35,142.47,142.14,142.25,3402.0,127.5958,127.7034,127.4076,127.5062,3402.0
2020-07-13 10:55:00,142.21,142.43,142.2,142.34,3626.0,127.4704,127.6676,127.4614,127.5869,3626.0
2020-07-13 11:00:00,142.38,142.63,142.38,142.63,4503.0,127.6227,127.8468,127.6227,127.8468,4503.0
2020-07-13 11:05:00,142.56,142.61,142.43,142.56,4189.0,127.7841,127.8289,127.6676,127.7841,4189.0
2020-07-13 11:10:00,142.5,142.56,142.39,142.56,3963.0,127.7303,127.7841,127.6317,127.7841,3963.0
2020-07-13 11:15:00,142.5,142.54,142.31,142.49,3436.0,127.7303,127.7661,127.56,127.7213,3436.0
2020-07-13 11:20:00,142.49,142.66,142.45,142.63,2007.0,127.7213,127.8737,127.6855,127.8468,2007.0
2020-07-13 11:25:00,142.8,142.83,142.63,142.67,13749.0,127.9992,128.0261,127.8468,127.8827,13749.0
2020-07-13 11:30:00,142.71,142.95,142.71,142.81,3577.0,127.9185,128.1337,127.9185,128.0082,3577.0
2020-07-13 11:35:00,142.84,142.87,142.46,142.61,13737.0,128.0351,128.0619,127.6944,127.8289,13737.0
2020-07-13 11:40:00,142.53,142.86,142.53,142.71,9781.0,127.7572,128.053,127.7572,127.9185,9781.0
2020-07-13 11:45:00,142.74,142.77,142.61,142.68,4789.0,127.9454,127.9723,127.8289,127.8916,4789.0
2020-07-13 11:50:00,142.77,142.85,142.66,142.85,4367.0,127.9723,128.044,127.8737,128.044,4367.0
2020-07-13 11:55:00,142.9,142.93,142.74,142.79,4652.0,128.0888,128.1157,127.9454,127.9902,4652.0
2020-07-13 12:00:00,142.82,142.83,142.66,142.77,3342.0,128.0171,128.0261,127.8737,127.9723,3342.0
2020-07-13 12:05:00,142.72,142.86,142.68,142.8,2670.0,127.9275,128.053,127.8916,127.9992,2670.0
2020-07-13 12:10:00,142.69,143.0,142.69,143.0,2378.0,127.9006,128.1785,127.9006,128.1785,2378.0
2020-07-13 12:15:00,142.99,143.12,142.99,143.09,3019.0,128.1695,128.286,128.1695,128.2591,3019.0
2020-07-13 12:20:00,143.04,143.12,142.97,143.09,4705.0,128.2143,128.286,128.1516,128.2591,4705.0
2020-07-13 12:25:00,143.09,143.15,143.05,143.08,2281.0,128.2591,128.3129,128.2233,128.2502,2281.0
2020-07-13 12:30:00,143.16,143.3,143.16,143.25,3216.0,128.3219,128.4474,128.3219,128.4026,3216.0
2020-07-13 12:35:00,143.23,143.38,143.2,143.37,3641.0,128.3846,128.5191,128.3577,128.5101,3641.0
2020-07-13 12:40:00,143.34,143.45,143.32,143.36,5023.0,128.4832,128.5818,128.4653,128.5012,5023.0
2020-07-13 12:45:00,143.32,143.44,143.23,143.41,7535.0,128.4653,128.5729,128.3846,128.546,7535.0
2020-07-13 12:50:00,143.41,143.56,143.36,143.37,5247.0,128.546,128.6804,128.5012,128.5101,5247.0
2020-07-13 12:55:00,143.44,143.75,143.39,143.75,3724.0,128.5729,128.8507,128.528,128.8507,3724.0
2020-07-13 13:00:00,143.79,143.88,143.56,143.58,5667.0,128.8866,128.9673,128.6804,128.6984,5667.0
2020-07-13 13:05:00,143.6,143.64,143.46,143.58,9657.0,128.7163,128.7521,128.5908,128.6984,9657.0
2020-07-13 13:10:00,143.59,143.76,143.59,143.68,4258.0,128.7073,128.8597,128.7073,128.788,4258.0
2020-07-13 13:15:00,143.68,144.0,143.67,143.92,5050.0,128.788,129.0748,128.779,129.0031,5050.0
2020-07-13 13:20:00,143.94,143.99,143.66,143.67,4504.0,129.021,129.0659,128.7701,128.779,4504.0
2020-07-13 13:25:00,143.64,143.64,143.49,143.57,4033.0,128.7521,128.7521,128.6177,128.6894,4033.0
2020-07-13 13:30:00,143.6,143.88,143.57,143.78,5857.0,128.7163,128.9673,128.6894,128.8776,5857.0
2020-07-13 13:35:00,143.85,144.02,143.81,143.99,9113.0,128.9404,129.0928,128.9045,129.0659,9113.0
2020-07-13 13:40:00,143.99,144.21,143.99,144.21,5200.0,129.0659,129.2631,129.0659,129.2631,5200.0
2020-07-13 13:45:00,144.24,144.25,143.95,144.01,11665.0,129.2899,129.2989,129.03,129.0838,11665.0
2020-07-13 13:50:00,144.02,144.09,143.97,144.0,3510.0,129.0928,129.1555,129.0479,129.0748,3510.0
2020-07-13 13:55:00,144.05,144.16,144.05,144.14,5846.0,129.1196,129.2182,129.1196,129.2003,5846.0
2020-07-13 14:00:00,144.06,144.13,143.79,143.89,6361.0,129.1286,129.1914,128.8866,128.9762,6361.0
2020-07-13 14:05:00,143.86,144.01,143.85,143.92,16080.0,128.9493,129.0838,128.9404,129.0031,16080.0
2020-07-13 14:10:00,143.96,144.06,143.74,143.84,12010.0,129.039,129.1286,128.8418,128.9314,12010.0
2020-07-13 14:15:00,143.92,144.17,143.89,144.09,4802.0,129.0031,129.2272,128.9762,129.1555,4802.0
2020-07-13 14:20:00,144.12,144.17,143.82,143.92,6069.0,129.1824,129.2272,128.9135,129.0031,6069.0
2020-07-13 14:25:00,144.0,144.24,143.86,144.21,7045.0,129.0748,129.2899,128.9493,129.2631,7045.0
2020-07-13 14:30:00,144.16,144.35,144.08,144.35,5673.0,129.2182,129.3885,129.1465,129.3885,5673.0
2020-07-13 14:35:00,144.31,144.34,144.0,144.08,4331.0,129.3527,129.3796,129.0748,129.1465,4331.0
2020-07-13 14:40:00,144.09,144.18,144.0,144.11,12144.0,129.1555,129.2362,129.0748,129.1734,12144.0
2020-07-13 14:45:00,144.08,144.27,144.0,144.24,10264.0,129.1465,129.3168,129.0748,129.2899,10264.0
2020-07-13 14:50:00,144.2,144.43,144.02,144.39,10194.0,129.2541,129.4603,129.0928,129.4244,10194.0
2020-07-13 14:55:00,144.37,144.39,144.16,144.36,5887.0,129.4065,129.4244,129.2182,129.3975,5887.0
2020-07-13 15:00:00,144.36,144.36,144.11,144.25,6753.0,129.3975,129.3975,129.1734,129.2989,6753.0
2020-07-13 15:05:00,144.29,144.3,143.95,144.03,12958.0,129.3348,129.3437,129.03,129.1017,12958.0
2020-07-13 15:10:00,144.03,144.24,144.02,144.1,9616.0,129.1017,129.2899,129.0928,129.1645,9616.0
2020-07-13 15:15:00,144.05,144.24,143.88,143.95,7734.0,129.1196,129.2899,128.9673,129.03,7734.0
2020-07-13 15:20:00,143.93,144.07,143.77,143.77,5954.0,129.0121,129.1376,128.8687,128.8687,5954.0
2020-07-13 15:25:00,143.76,143.89,143.52,143.52,13654.0,128.8597,128.9762,128.6446,128.6446,13654.0
2020-07-13 15:30:00,143.58,143.64,143.1,143.21,12718.0,128.6984,128.7521,128.2681,128.3667,12718.0
2020-07-13 15:35:00,143.27,143.39,142.76,142.79,11434.0,128.4205,128.528,127.9633,127.9902,11434.0
2020-07-13 15:40:00,142.8,143.1,142.78,142.92,21633.0,127.9992,128.2681,127.9813,128.1068,21633.0
2020-07-13 15:45:00,142.98,142.98,142.52,142.53,47111.0,128.1605,128.1605,127.7482,127.7572,47111.0
2020-07-13 15:50:00,142.51,142.76,142.27,142.43,26808.0,127.7393,127.9633,127.5241,127.6676,26808.0
2020-07-13 15:55:00,142.36,142.97,142.35,142.83,82750.0,127.6048,128.1516,127.5958,128.0261,82750.0
2020-07-14 09:30:00,142.25,142.66,141.68,141.68,17732.0,127.5062,127.8737,126.9953,126.9953,17732.0
2020-07-14 09:35:00,141.61,142.0,141.11,141.8,7553.0,126.9325,127.2821,126.4844,127.1028,7553.0
2020-07-14 09:40:00,141.67,141.9,141.57,141.7,2096.0,126.9863,127.1925,126.8967,127.0132,2096.0
2020-07-14 09:45:00,141.72,142.3,141.57,142.28,6023.0,127.0311,127.551,126.8967,127.5331,6023.0
2020-07-14 09:50:00,141.98,142.59,141.66,142.44,6847.0,127.2642,127.811,126.9774,127.6765,6847.0
2020-07-14 09:55:00,142.43,143.15,142.43,142.95,5245.0,127.6676,128.3129,127.6676,128.1337,5245.0
2020-07-14 10:00:00,142.96,143.46,142.96,143.21,4641.0,128.1426,128.5908,128.1426,128.3667,4641.0
2020-07-14 10:05:00,142.88,142.94,142.46,142.79,4580.0,128.0709,128.1247,127.6944,127.9902,4580.0
2020-07-14 10:10:00,142.81,143.54,142.8,143.53,5536.0,128.0082,128.6625,127.9992,128.6535,5536.0
2020-07-14 10:15:00,143.53,143.65,143.07,143.39,2001.0,128.6535,128.7611,128.2412,128.528,2001.0
2020-07-14 10:20:00,143.22,143.44,143.17,143.17,3978.0,128.3757,128.5729,128.3309,128.3309,3978.0
2020-07-14 10:25:00,143.19,143.31,143.0,143.24,5550.0,128.3488,128.4563,128.1785,128.3936,5550.0
2020-07-14 10:30:00,143.47,143.83,143.47,143.74,5620.0,128.5998,128.9224,128.5998,128.8418,5620.0
2020-07-14 10:35:00,143.82,143.82,143.47,143.6,4221.0,128.9135,128.9135,128.5998,128.7163,4221.0
2020-07-14 10:40:00,143.66,143.93,143.61,143.72,4514.0,128.7701,129.0121,128.7252,128.8238,4514.0
2020-07-14 10:45:00,143.58,143.65,143.16,143.19,5590.0,128.6984,128.7611,128.3219,128.3488,5590.0
2020-07-14 10:50:00,143.16,143.56,143.11,143.37,3587.0,128.3219,128.6804,128.2771,128.5101,3587.0
2020-07-14 10:55:00,143.31,143.32,143.11,143.27,3056.0,128.4563,128.4653,128.2771,128.4205,3056.0
2020-07-14 11:00:00,143.34,143.69,143.12,143.33,6784.0,128.4832,128.797,128.286,128.4743,6784.0
2020-07-14 11:05:00,143.26,143.63,143.25,143.57,4701.0,128.4115,128.7432,128.4026,128.6894,4701.0
2020-07-14 11:10:00,143.47,143.55,143.02,143.21,5132.0,128.5998,128.6715,128.1964,128.3667,5132.0
2020-07-14 11:15:00,143.29,143.29,143.01,143.15,4981.0,128.4384,128.4384,128.1874,128.3129,4981.0
2020-07-14 11:20:00,143.28,143.29,142.9,142.92,4433.0,128.4295,128.4384,128.0888,128.1068,4433.0
2020-07-14 11:25:00,143.0,143.07,142.81,142.84,2423.0,128.1785,128.2412,128.0082,128.0351,2423.0
2020-07-14 11:30:00,142.8,143.34,142.74,143.22,10729.0,127.9992,128.4832,127.9454,128.3757,10729.0
2020-07-14 11:35:00,143.03,143.11,142.68,142.75,3890.0,128.2054,128.2771,127.8916,127.9544,3890.0
2020-07-14 11:40:00,142.8,143.01,142.79,142.91,3599.0,127.9992,128.1874,127.9902,128.0978,3599.0
2020-07-14 11:45:00,142.96,143.03,142.7,142.85,4818.0,128.1426,128.2054,127.9096,128.044,4818.0
2020-07-14 11:50:00,142.77,143.08,142.72,142.95,3413.0,127.9723,128.2502,127.9275,128.1337,3413.0
2020-07-14 11:55:00,142.97,143.14,142.81,143.14,4073.0,128.1516,128.304,128.0082,128.304,4073.0
2020-07-14 12:00:00,143.19,143.23,142.98,143.17,3637.0,128.3488,128.3846,128.1605,128.3309,3637.0
2020-07-14 12:05:00,143.01,143.01,142.44,142.49,5101.0,128.1874,128.1874,127.6765,127.7213,5101.0
2020-07-14 12:10:00,142.59,142.6,142.47,142.52,1365.0,127.811,127.8199,127.7034,127.7482,1365.0
2020-07-14 12:15:00,142.55,142.63,142.42,142.42,5335.0,127.7751,127.8468,127.6586,127.6586,5335.0
2020-07-14 12:20:00,142.44,142.52,142.31,142.31,6600.0,127.6765,127.7482,127.56,127.56,6600.0
2020-07-14 12:25:00,142.34,142.4,142.08,142.15,4392.0,127.5869,127.6407,127.3538,127.4166,4392.0
2020-07-14 12:30:00,142.17,142.24,141.96,142.02,6472.0,127.4345,127.4972,127.2463,127.3,6472.0
2020-07-14 12:35:00,142.07,142.16,141.94,142.03,4626.0,127.3449,127.4255,127.2283,127.309,4626.0
2020-07-14 12:40:00,142.14,142.14,142.05,142.05,1200.0,127.4076,127.4076,127.3269,127.3269,1200.0
2020-07-14 12:45:00,142.04,142.13,142.01,142.02,5325.0,127.318,127.3986,127.2911,127.3,5325.0
2020-07-14 12:50:00,142.04,142.04,141.74,141.77,7498.0,127.318,127.318,127.0491,127.076,7498.0
2020-07-14 12:55:00,141.76,141.79,141.53,141.66,9106.0,127.067,127.0939,126.8608,126.9774,9106.0
2020-07-14 13:00:00,141.72,141.77,141.57,141.63,5001.0,127.0311,127.076,126.8967,126.9505,5001.0
2020-07-14 13:05:00,141.67,141.69,141.54,141.56,3915.0,126.9863,127.0042,126.8698,126.8877,3915.0
2020-07-14 13:10:00,141.64,141.78,141.59,141.78,5347.0,126.9594,127.0849,126.9146,127.0849,5347.0
2020-07-14 13:15:00,141.74,141.79,141.66,141.72,2430.0,127.0491,127.0939,126.9774,127.0311,2430.0
2020-07-14 13:20:00,141.75,141.98,141.75,141.87,9002.0,127.058,127.2642,127.058,127.1656,9002.0
2020-07-14 13:25:00,141.92,142.01,141.7,141.73,6357.0,127.2104,127.2911,127.0132,127.0401,6357.0
2020-07-14 13:30:00,141.69,141.83,141.64,141.76,4314.0,127.0042,127.1297,126.9594,127.067,4314.0
2020-07-14 13:35:00,141.78,141.85,141.54,141.79,6921.0,127.0849,127.1477,126.8698,127.0939,6921.0
2020-07-14 13:40:00,141.87,142.08,141.83,141.93,6379.0,127.1656,127.3538,127.1297,127.2194,6379.0
2020-07-14 13:45:00,141.96,142.09,141.91,142.0,6098.0,127.2463,127.3628,127.2014,127.2821,6098.0
2020-07-14 13:50:00,141.94,142.35,141.94,142.08,5541.0,127.2283,127.5958,127.2283,127.3538,5541.0
2020-07-14 13:55:00,142.06,142.06,141.74,142.06,7264.0,127.3359,127.3359,127.0491,127.3359,7264.0
2020-07-14 14:00:00,142.04,142.35,141.93,142.28,4488.0,127.318,127.5958,127.2194,127.5331,4488.0
2020-07-14 14:05:00,142.29,142.35,142.07,142.17,5001.0,127.5421,127.5958,127.3449,127.4345,5001.0
2020-07-14 14:10:00,142.17,142.26,142.13,142.14,3601.0,127.4345,127.5152,127.3986,127.4076,3601.0
2020-07-14 14:15:00,142.22,142.54,142.16,142.46,4694.0,127.4793,127.7661,127.4255,127.6944,4694.0
2020-07-14 14:20:00,142.36,142.54,142.36,142.47,8368.0,127.6048,127.7661,127.6048,127.7034,8368.0
2020-07-14 14:25:00,142.5,142.5,142.25,142.31,8037.0,127.7303,127.7303,127.5062,127.56,8037.0
2020-07-14 14:30:00,142.29,142.38,142.19,142.19,5792.0,127.5421,127.6227,127.4524,127.4524,5792.0
2020-07-14 14:35:00,142.21,142.38,142.16,142.21,4353.0,127.4704,127.6227,127.4255,127.4704,4353.0
2020-07-14 14:40:00,142.22,142.27,142.12,142.22,10181.0,127.4793,127.5241,127.3897,127.4793,10181.0
2020-07-14 14:45:00,142.26,142.42,142.11,142.14,11742.0,127.5152,127.6586,127.3807,127.4076,11742.0
2020-07-14 14:50:00,142.2,142.51,142.17,142.43,5926.0,127.4614,127.7393,127.4345,127.6676,5926.0
2020-07-14 14:55:00,142.33,142.51,142.32,142.37,5724.0,127.5779,127.7393,127.569,127.6138,5724.0
2020-07-14 15:00:00,142.45,142.57,142.25,142.33,7183.0,127.6855,127.793,127.5062,127.5779,7183.0
2020-07-14 15:05:00,142.33,142.56,142.3,142.46,4900.0,127.5779,127.7841,127.551,127.6944,4900.0
2020-07-14 15:10:00,142.48,142.57,142.4,142.53,3199.0,127.7124,127.793,127.6407,127.7572,3199.0
2020-07-14 15:15:00,142.47,142.51,142.32,142.41,5371.0,127.7034,127.7393,127.569,127.6496,5371.0
2020-07-14 15:20:00,142.43,142.72,142.43,142.6,8266.0,127.6676,127.9275,127.6676,127.8199,8266.0
2020-07-14 15:25:00,142.63,142.79,142.61,142.7,8058.0,127.8468,127.9902,127.8289,127.9096,8058.0
2020-07-14 15:30:00,142.72,142.95,142.68,142.87,8476.0,127.9275,128.1337,127.8916,128.0619,8476.0
2020-07-14 15:35:00,142.85,142.89,142.67,142.78,7974.0,128.044,128.0799,127.8827,127.9813,7974.0
2020-07-14 15:40:00,142.77,142.96,142.77,142.81,8716.0,127.9723,128.1426,127.9723,128.0082,8716.0
2020-07-14 15:45:00,142.8,142.97,142.79,142.95,17302.0,127.9992,128.1516,127.9902,128.1337,17302.0
2020-07-14 15:50:00,142.94,143.36,142.89,143.25,41080.0,128.1247,128.5012,128.0799,128.4026,41080.0
2020-07-14 15:55:00,143.26,143.38,143.01,143.34,90595.0,128.4115,128.5191,128.1874,128.4832,90595.0
2020-07-15 09:30:00,146.85,146.85,145.22,145.78,56249.0,131.6294,131.6294,130.1684,130.6703,56249.0
2020-07-15 09:35:00,145.71,146.24,145.21,145.46,17810.0,130.6076,131.0827,130.1594,130.3835,17810.0
2020-07-15 09:40:00,145.52,145.83,145.37,145.58,10395.0,130.4373,130.7152,130.3028,130.4911,10395.0
2020-07-15 09:45:00,145.51,145.83,145.4,145.65,24623.0,130.4283,130.7152,130.3297,130.5538,24623.0
2020-07-15 09:50:00,145.55,145.91,145.46,145.85,12242.0,130.4642,130.7869,130.3835,130.7331,12242.0
2020-07-15 09:55:00,145.85,146.18,145.74,146.03,29931.0,130.7331,131.0289,130.6345,130.8944,29931.0
2020-07-15 10:00:00,145.88,145.93,145.6,145.61,8382.0,130.76,130.8048,130.509,130.518,8382.0
2020-07-15 10:05:00,145.65,145.93,145.53,145.76,9772.0,130.5538,130.8048,130.4462,130.6524,9772.0
2020-07-15 10:10:00,145.74,145.84,145.51,145.74,4370.0,130.6345,130.7241,130.4283,130.6345,4370.0
2020-07-15 10:15:00,145.69,145.86,145.68,145.8,16332.0,130.5897,130.742,130.5807,130.6883,16332.0
2020-07-15 10:20:00,145.82,145.85,145.7,145.8,12756.0,130.7062,130.7331,130.5986,130.6883,12756.0
2020-07-15 10:25:00,145.81,146.04,145.69,146.01,11663.0,130.6972,130.9034,130.5897,130.8765,11663.0
2020-07-15 10:30:00,146.01,146.46,145.96,146.46,33334.0,130.8765,131.2799,130.8317,131.2799,33334.0
2020-07-15 10:35:00,146.39,146.53,146.31,146.43,7107.0,131.2171,131.3426,131.1454,131.253,7107.0
2020-07-15 10:40:00,146.45,146.5,146.36,146.43,15030.0,131.2709,131.3157,131.1902,131.253,15030.0
2020-07-15 10:45:00,146.47,146.47,146.1,146.11,7992.0,131.2888,131.2888,130.9572,130.9661,7992.0
2020-07-15 10:50:00,146.08,146.41,146.07,146.21,6071.0,130.9392,131.235,130.9303,131.0558,6071.0
2020-07-15 10:55:00,146.18,146.52,146.12,146.36,10427.0,131.0289,131.3336,130.9751,131.1902,10427.0
2020-07-15 11:00:00,146.4,146.48,146.15,146.45,9822.0,131.2261,131.2978,131.002,131.2709,9822.0
2020-07-15 11:05:00,146.46,146.48,146.25,146.45,11316.0,131.2799,131.2978,131.0916,131.2709,11316.0
2020-07-15 11:10:00,146.45,146.47,146.26,146.45,13878.0,131.2709,131.2888,131.1006,131.2709,13878.0
2020-07-15 11:15:00,146.41,146.41,146.23,146.34,5412.0,131.235,131.235,131.0737,131.1723,5412.0
2020-07-15 11:20:00,146.35,146.35,145.95,146.06,6505.0,131.1813,131.1813,130.8227,130.9213,6505.0
2020-07-15 11:25:00,146.1,146.45,146.1,146.45,6786.0,130.9572,131.2709,130.9572,131.2709,6786.0
2020-07-15 11:30:00,146.45,146.52,146.34,146.4,12492.0,131.2709,131.3336,131.1723,131.2261,12492.0
2020-07-15 11:35:00,146.36,146.45,146.15,146.15,4780.0,131.1902,131.2709,131.002,131.002,4780.0
2020-07-15 11:40:00,146.05,146.27,145.96,146.01,13150.0,130.9123,131.1095,130.8317,130.8765,13150.0
2020-07-15 11:45:00,146.0,146.16,145.9,146.04,10677.0,130.8675,131.0109,130.7779,130.9034,10677.0
2020-07-15 11:50:00,146.11,146.2,146.04,146.05,18423.0,130.9661,131.0468,130.9034,130.9123,18423.0
2020-07-15 11:55:00,146.05,146.17,145.9,145.91,7935.0,130.9123,131.0199,130.7779,130.7869,7935.0
2020-07-15 12:00:00,145.92,146.0,145.72,145.9,11166.0,130.7958,130.8675,130.6166,130.7779,11166.0
2020-07-15 12:05:00,145.94,146.17,145.88,146.14,10280.0,130.8137,131.0199,130.76,130.993,10280.0
2020-07-15 12:10:00,146.11,146.17,146.02,146.06,14331.0,130.9661,131.0199,130.8855,130.9213,14331.0
2020-07-15 12:15:00,146.13,146.62,146.13,146.61,10801.0,130.9841,131.4233,130.9841,131.4143,10801.0
2020-07-15 12:20:00,146.62,146.72,146.41,146.45,10751.0,131.4233,131.5129,131.235,131.2709,10751.0
2020-07-15 12:25:00,146.52,146.54,146.37,146.43,5342.0,131.3336,131.3516,131.1992,131.253,5342.0
2020-07-15 12:30:00,146.38,146.38,146.1,146.2,8819.0,131.2081,131.2081,130.9572,131.0468,8819.0
2020-07-15 12:35:00,146.14,146.26,145.86,145.94,7668.0,130.993,131.1006,130.742,130.8137,7668.0
2020-07-15 12:40:00,145.9,145.92,145.68,145.92,6907.0,130.7779,130.7958,130.5807,130.7958,6907.0
2020-07-15 12:45:00,145.89,146.12,145.85,145.97,23703.0,130.7689,130.9751,130.7331,130.8406,23703.0
2020-07-15 12:50:00,145.97,146.02,145.92,145.92,22041.0,130.8406,130.8855,130.7958,130.7958,22041.0
2020-07-15 12:55:00,145.92,146.05,145.87,145.97,10919.0,130.7958,130.9123,130.751,130.8406,10919.0
2020-07-15 13:00:00,145.97,146.3,145.97,146.11,22163.0,130.8406,131.1364,130.8406,130.9661,22163.0
2020-07-15 13:05:00,146.17,146.33,146.08,146.22,19739.0,131.0199,131.1633,130.9392,131.0647,19739.0
2020-07-15 13:10:00,146.23,146.27,146.12,146.2,20893.0,131.0737,131.1095,130.9751,131.0468,20893.0
2020-07-15 13:15:00,146.18,146.39,146.18,146.27,22479.0,131.0289,131.2171,131.0289,131.1095,22479.0
2020-07-15 13:20:00,146.28,146.47,146.26,146.46,10581.0,131.1185,131.2888,131.1006,131.2799,10581.0
2020-07-15 13:25:00,146.42,146.43,146.22,146.3,4185.0,131.244,131.253,131.0647,131.1364,4185.0
2020-07-15 13:30:00,146.32,146.74,146.32,146.48,17206.0,131.1544,131.5308,131.1544,131.2978,17206.0
2020-07-15 13:35:00,146.43,146.5,146.34,146.44,9455.0,131.253,131.3157,131.1723,131.2619,9455.0
2020-07-15 13:40:00,146.46,146.56,146.4,146.43,5188.0,131.2799,131.3695,131.2261,131.253,5188.0
2020-07-15 13:45:00,146.37,146.51,146.34,146.37,5940.0,131.1992,131.3247,131.1723,131.1992,5940.0
2020-07-15 13:50:00,146.37,146.48,146.34,146.43,5657.0,131.1992,131.2978,131.1723,131.253,5657.0
2020-07-15 13:55:00,146.43,146.43,146.2,146.35,10473.0,131.253,131.253,131.0468,131.1813,10473.0
2020-07-15 14:00:00,146.3,146.45,146.24,146.35,29843.0,131.1364,131.2709,131.0827,131.1813,29843.0
2020-07-15 14:05:00,146.36,146.39,146.14,146.15,6734.0,131.1902,131.2171,130.993,131.002,6734.0
2020-07-15 14:10:00,146.18,146.31,146.17,146.23,5789.0,131.0289,131.1454,131.0199,131.0737,5789.0
2020-07-15 14:15:00,146.27,146.4,146.24,146.3,13505.0,131.1095,131.2261,131.0827,131.1364,13505.0
2020-07-15 14:20:00,146.28,146.39,146.22,146.27,10259.0,131.1185,131.2171,131.0647,131.1095,10259.0
2020-07-15 14:25:00,146.27,146.35,146.06,146.3,12300.0,131.1095,131.1813,130.9213,131.1364,12300.0
2020-07-15 14:30:00,146.27,146.4,146.23,146.29,7267.0,131.1095,131.2261,131.0737,131.1275,7267.0
2020-07-15 14:35:00,146.32,146.33,146.23,146.27,5094.0,131.1544,131.1633,131.0737,131.1095,5094.0
2020-07-15 14:40:00,146.25,146.35,146.18,146.18,14279.0,131.0916,131.1813,131.0289,131.0289,14279.0
2020-07-15 14:45:00,146.19,146.64,146.16,146.64,14551.0,131.0378,131.4412,131.0109,131.4412,14551.0
2020-07-15 14:50:00,146.6,146.6,146.12,146.16,15884.0,131.4053,131.4053,130.9751,131.0109,15884.0
2020-07-15 14:55:00,146.18,146.18,145.89,145.89,6842.0,131.0289,131.0289,130.7689,130.7689,6842.0
2020-07-15 15:00:00,145.86,146.0,145.8,145.94,12701.0,130.742,130.8675,130.6883,130.8137,12701.0
2020-07-15 15:05:00,145.97,145.98,145.72,145.83,8938.0,130.8406,130.8496,130.6166,130.7152,8938.0
2020-07-15 15:10:00,145.81,145.81,145.53,145.59,10751.0,130.6972,130.6972,130.4462,130.5,10751.0
2020-07-15 15:15:00,145.55,145.65,145.38,145.63,40144.0,130.4642,130.5538,130.3118,130.5359,40144.0
2020-07-15 15:20:00,145.66,145.87,145.46,145.63,16097.0,130.5628,130.751,130.3835,130.5359,16097.0
2020-07-15 15:25:00,145.64,145.85,145.57,145.71,13097.0,130.5448,130.7331,130.4821,130.6076,13097.0
2020-07-15 15:30:00,145.74,145.93,145.73,145.9,39480.0,130.6345,130.8048,130.6255,130.7779,39480.0
2020-07-15 15:35:00,145.9,145.96,145.83,145.9,27154.0,130.7779,130.8317,130.7152,130.7779,27154.0
2020-07-15 15:40:00,145.88,145.91,145.75,145.89,20573.0,130.76,130.7869,130.6434,130.7689,20573.0
2020-07-15 15:45:00,145.88,146.14,145.88,146.09,47643.0,130.76,130.993,130.76,130.9482,47643.0
2020-07-15 15:50:00,146.2,146.24,145.63,145.63,46099.0,131.0468,131.0827,130.5359,130.5359,46099.0
2020-07-15 15:55:00,145.59,145.91,145.39,145.7,67720.0,130.5,130.7869,130.3208,130.5986,67720.0
2020-07-16 09:30:00,145.52,145.83,145.01,145.06,16979.0,130.4373,130.7152,129.9801,130.025,16979.0
2020-07-16 09:35:00,145.03,145.33,144.64,145.1,9421.0,129.9981,130.267,129.6485,130.0608,9421.0
2020-07-16 09:40:00,145.15,145.24,144.56,144.96,5645.0,130.1056,130.1863,129.5768,129.9353,5645.0
2020-07-16 09:45:00,144.89,145.56,144.85,145.46,12003.0,129.8726,130.4731,129.8367,130.3835,12003.0
2020-07-16 09:50:00,145.41,146.12,145.27,146.0,6992.0,130.3387,130.9751,130.2132,130.8675,6992.0
2020-07-16 09:55:00,146.0,146.31,145.85,145.85,5222.0,130.8675,131.1454,130.7331,130.7331,5222.0
2020-07-16 10:00:00,146.06,146.4,145.99,146.09,7988.0,130.9213,131.2261,130.8586,130.9482,7988.0
2020-07-16 10:05:00,146.09,146.12,145.78,145.93,10863.0,130.9482,130.9751,130.6703,130.8048,10863.0
2020-07-16 10:10:00,145.98,146.56,145.98,146.55,9946.0,130.8496,131.3695,130.8496,131.3605,9946.0
2020-07-16 10:15:00,146.55,146.75,146.48,146.48,7655.0,131.3605,131.5398,131.2978,131.2978,7655.0
2020-07-16 10:20:00,146.48,146.94,146.48,146.89,13540.0,131.2978,131.7101,131.2978,131.6653,13540.0
2020-07-16 10:25:00,146.9,147.36,146.8,147.18,48556.0,131.6742,132.0866,131.5846,131.9252,48556.0
2020-07-16 10:30:00,147.19,147.33,146.99,147.07,8539.0,131.9342,132.0597,131.7549,131.8266,8539.0
2020-07-16 10:35:00,147.07,147.28,146.95,147.26,14383.0,131.8266,132.0149,131.7191,131.9969,14383.0
2020-07-16 10:40:00,147.21,147.21,146.72,146.76,36943.0,131.9521,131.9521,131.5129,131.5488,36943.0
2020-07-16 10:45:00,146.78,146.98,146.57,146.78,35284.0,131.5667,131.746,131.3785,131.5667,35284.0
2020-07-16 10:50:00,146.81,147.32,146.64,147.22,9557.0,131.5936,132.0507,131.4412,131.9611,9557.0
2020-07-16 10:55:00,147.31,147.48,147.17,147.34,8931.0,132.0418,132.1941,131.9163,132.0686,8931.0
2020-07-16 11:00:00,147.26,147.37,147.06,147.17,22150.0,131.9969,132.0955,131.8177,131.9163,22150.0
2020-07-16 11:05:00,147.15,147.28,147.04,147.19,6733.0,131.8983,132.0149,131.7997,131.9342,6733.0
2020-07-16 11:10:00,147.26,147.47,147.04,147.08,14591.0,131.9969,132.1852,131.7997,131.8356,14591.0
2020-07-16 11:15:00,147.12,147.4,147.08,147.25,19561.0,131.8714,132.1224,131.8356,131.988,19561.0
2020-07-16 11:20:00,147.28,147.41,147.15,147.41,19274.0,132.0149,132.1314,131.8983,132.1314,19274.0
2020-07-16 11:25:00,147.43,147.69,147.2,147.24,16368.0,132.1493,132.3824,131.9432,131.979,16368.0
2020-07-16 11:30:00,147.24,147.33,147.13,147.25,5866.0,131.979,132.0597,131.8804,131.988,5866.0
2020-07-16 11:35:00,147.35,147.46,147.26,147.3,5200.0,132.0776,132.1762,131.9969,132.0328,5200.0
2020-07-16 11:40:00,147.32,147.47,147.32,147.36,6858.0,132.0507,132.1852,132.0507,132.0866,6858.0
2020-07-16 11:45:00,147.36,147.39,147.11,147.18,5192.0,132.0866,132.1135,131.8625,131.9252,5192.0
2020-07-16 11:50:00,147.22,147.37,147.22,147.37,4373.0,131.9611,132.0955,131.9611,132.0955,4373.0
2020-07-16 11:55:00,147.39,147.5,147.34,147.48,11718.0,132.1135,132.2121,132.0686,132.1941,11718.0
2020-07-16 12:00:00,147.46,147.86,147.4,147.86,29085.0,132.1762,132.5347,132.1224,132.5347,29085.0
2020-07-16 12:05:00,147.81,148.0,147.76,147.87,6309.0,132.4899,132.6602,132.4451,132.5437,6309.0
2020-07-16 12:10:00,147.94,147.94,147.67,147.72,8873.0,132.6065,132.6065,132.3644,132.4093,8873.0
2020-07-16 12:15:00,147.72,148.0,147.54,147.73,103976.0,132.4093,132.6602,132.2479,132.4182,103976.0
2020-07-16 12:20:00,147.77,148.32,147.63,148.24,62779.0,132.4541,132.9471,132.3286,132.8754,62779.0
2020-07-16 12:25:00,148.16,148.76,148.11,148.6,29028.0,132.8037,133.3415,132.7588,133.198,29028.0
2020-07-16 12:30:00,148.63,149.03,148.56,148.96,25733.0,133.2249,133.5835,133.1622,133.5207,25733.0
2020-07-16 12:35:00,148.96,149.16,148.87,148.99,23904.0,133.5207,133.7,133.4401,133.5476,23904.0
2020-07-16 12:40:00,148.92,149.05,148.69,148.92,24274.0,133.4849,133.6014,133.2787,133.4849,24274.0
2020-07-16 12:45:00,148.85,148.95,148.75,148.91,12996.0,133.4221,133.5118,133.3325,133.4759,12996.0
2020-07-16 12:50:00,148.88,148.88,148.71,148.88,9081.0,133.449,133.449,133.2966,133.449,9081.0
2020-07-16 12:55:00,148.96,149.04,148.73,148.85,14448.0,133.5207,133.5924,133.3146,133.4221,14448.0
2020-07-16 13:00:00,148.79,149.09,148.78,149.08,11565.0,133.3684,133.6373,133.3594,133.6283,11565.0
2020-07-16 13:05:00,149.02,149.44,149.02,149.22,31280.0,133.5745,133.951,133.5745,133.7538,31280.0
2020-07-16 13:10:00,149.23,149.55,149.19,149.23,9084.0,133.7628,134.0496,133.7269,133.7628,9084.0
2020-07-16 13:15:00,149.27,149.59,149.18,149.22,12257.0,133.7986,134.0854,133.7179,133.7538,12257.0
2020-07-16 13:20:00,149.18,149.29,149.18,149.2,5068.0,133.7179,133.8165,133.7179,133.7359,5068.0
2020-07-16 13:25:00,149.17,149.42,149.17,149.38,8558.0,133.709,133.9331,133.709,133.8972,8558.0
2020-07-16 13:30:00,149.32,149.42,149.16,149.18,6722.0,133.8434,133.9331,133.7,133.7179,6722.0
2020-07-16 13:35:00,149.19,149.25,148.83,148.91,9225.0,133.7269,133.7807,133.4042,133.4759,9225.0
2020-07-16 13:40:00,148.97,149.07,148.75,148.87,4980.0,133.5297,133.6193,133.3325,133.4401,4980.0
2020-07-16 13:45:00,148.86,148.88,148.71,148.71,9753.0,133.4311,133.449,133.2966,133.2966,9753.0
2020-07-16 13:50:00,148.72,148.85,148.51,148.51,10174.0,133.3056,133.4221,133.1174,133.1174,10174.0
2020-07-16 13:55:00,148.53,148.66,148.38,148.52,9893.0,133.1353,133.2518,133.0009,133.1263,9893.0
2020-07-16 14:00:00,148.55,148.76,148.54,148.74,9992.0,133.1532,133.3415,133.1443,133.3235,9992.0
2020-07-16 14:05:00,148.69,148.98,148.64,148.83,8155.0,133.2787,133.5387,133.2339,133.4042,8155.0
2020-07-16 14:10:00,148.77,148.98,148.7,148.98,5703.0,133.3504,133.5387,133.2877,133.5387,5703.0
2020-07-16 14:15:00,149.01,149.07,148.86,148.86,5433.0,133.5656,133.6193,133.4311,133.4311,5433.0
2020-07-16 14:20:00,148.87,149.17,148.87,149.02,7949.0,133.4401,133.709,133.4401,133.5745,7949.0
2020-07-16 14:25:00,149.06,149.17,148.95,149.0,4835.0,133.6104,133.709,133.5118,133.5566,4835.0
2020-07-16 14:30:00,148.98,149.0,148.75,148.94,6866.0,133.5387,133.5566,133.3325,133.5028,6866.0
2020-07-16 14:35:00,148.91,148.97,148.62,148.62,5199.0,133.4759,133.5297,133.216,133.216,5199.0
2020-07-16 14:40:00,148.7,148.87,148.68,148.68,6158.0,133.2877,133.4401,133.2698,133.2698,6158.0
2020-07-16 14:45:00,148.69,148.71,148.24,148.27,8500.0,133.2787,133.2966,132.8754,132.9023,8500.0
2020-07-16 14:50:00,148.24,148.48,148.24,148.28,8186.0,132.8754,133.0905,132.8754,132.9112,8186.0
2020-07-16 14:55:00,148.26,148.35,148.04,148.17,13414.0,132.8933,132.974,132.6961,132.8126,13414.0
2020-07-16 15:00:00,148.26,148.33,148.11,148.12,9256.0,132.8933,132.956,132.7588,132.7678,9256.0
2020-07-16 15:05:00,148.16,148.3,148.16,148.26,6859.0,132.8037,132.9291,132.8037,132.8933,6859.0
2020-07-16 15:10:00,148.26,148.29,148.1,148.22,9144.0,132.8933,132.9202,132.7499,132.8574,9144.0
2020-07-16 15:15:00,148.2,148.7,148.2,148.55,18248.0,132.8395,133.2877,132.8395,133.1532,18248.0
2020-07-16 15:20:00,148.58,148.89,148.58,148.87,6984.0,133.1801,133.458,133.1801,133.4401,6984.0
2020-07-16 15:25:00,148.84,149.16,148.82,149.16,11940.0,133.4132,133.7,133.3952,133.7,11940.0
2020-07-16 15:30:00,149.15,149.31,149.02,149.2,9672.0,133.691,133.8345,133.5745,133.7359,9672.0
2020-07-16 15:35:00,149.27,149.33,149.08,149.21,9558.0,133.7986,133.8524,133.6283,133.7448,9558.0
2020-07-16 15:40:00,149.19,149.19,148.7,148.72,16028.0,133.7269,133.7269,133.2877,133.3056,16028.0
2020-07-16 15:45:00,148.78,148.94,148.61,148.72,22890.0,133.3594,133.5028,133.207,133.3056,22890.0
2020-07-16 15:50:00,148.56,148.77,148.49,148.72,27420.0,133.1622,133.3504,133.0994,133.3056,27420.0
2020-07-16 15:55:00,148.71,148.85,148.44,148.48,62430.0,133.2966,133.4221,133.0546,133.0905,62430.0
2020-07-17 09:30:00,149.51,149.52,148.12,148.39,61628.0,134.0137,134.0227,132.7678,133.0098,61628.0
2020-07-17 09:35:00,148.44,148.58,148.03,148.3,4622.0,133.0546,133.1801,132.6871,132.9291,4622.0
2020-07-17 09:40:00,148.23,148.79,148.22,148.78,2250.0,132.8664,133.3684,132.8574,133.3594,2250.0
2020-07-17 09:45:00,148.69,149.24,148.69,149.21,2565.0,133.2787,133.7717,133.2787,133.7448,2565.0
2020-07-17 09:50:00,149.17,149.35,149.07,149.14,2081.0,133.709,133.8703,133.6193,133.6821,2081.0
2020-07-17 09:55:00,149.15,149.29,148.92,148.92,2678.0,133.691,133.8165,133.4849,133.4849,2678.0
2020-07-17 10:00:00,149.03,149.03,148.56,148.72,5557.0,133.5835,133.5835,133.1622,133.3056,5557.0
2020-07-17 10:05:00,148.74,148.8,148.47,148.52,3786.0,133.3235,133.3773,133.0815,133.1263,3786.0
2020-07-17 10:10:00,148.55,148.8,148.55,148.73,2048.0,133.1532,133.3773,133.1532,133.3146,2048.0
2020-07-17 10:15:00,148.74,148.98,148.69,148.69,1127.0,133.3235,133.5387,133.2787,133.2787,1127.0
2020-07-17 10:20:00,148.93,148.93,148.4,148.4,2707.0,133.4938,133.4938,133.0188,133.0188,2707.0
2020-07-17 10:25:00,148.36,148.46,148.11,148.36,2557.0,132.9829,133.0726,132.7588,132.9829,2557.0
2020-07-17 10:30:00,148.2,148.21,148.1,148.11,1776.0,132.8395,132.8485,132.7499,132.7588,1776.0
2020-07-17 10:35:00,148.06,148.46,148.06,148.39,3361.0,132.714,133.0726,132.714,133.0098,3361.0
2020-07-17 10:40:00,148.39,148.49,148.15,148.15,7050.0,133.0098,133.0994,132.7947,132.7947,7050.0
2020-07-17 10:45:00,148.15,148.32,148.14,148.29,1400.0,132.7947,132.9471,132.7857,132.9202,1400.0
2020-07-17 10:50:00,148.22,148.48,148.21,148.37,800.0,132.8574,133.0905,132.8485,132.9919,800.0
2020-07-17 10:55:00,148.38,148.58,148.33,148.52,2423.0,133.0009,133.1801,132.956,133.1263,2423.0
2020-07-17 11:00:00,148.52,148.72,148.49,148.5,3728.0,133.1263,133.3056,133.0994,133.1084,3728.0
2020-07-17 11:05:00,148.5,148.74,148.39,148.4,3643.0,133.1084,133.3235,133.0098,133.0188,3643.0
2020-07-17 11:10:00,148.4,148.54,148.39,148.54,1604.0,133.0188,133.1443,133.0098,133.1443,1604.0
2020-07-17 11:15:00,148.58,148.76,148.53,148.53,2099.0,133.1801,133.3415,133.1353,133.1353,2099.0
2020-07-17 11:20:00,148.57,148.75,148.46,148.56,12963.0,133.1712,133.3325,133.0726,133.1622,12963.0
2020-07-17 11:25:00,148.52,148.6,148.5,148.6,1540.0,133.1263,133.198,133.1084,133.198,1540.0
2020-07-17 11:30:00,148.64,148.65,148.33,148.38,2211.0,133.2339,133.2429,132.956,133.0009,2211.0
2020-07-17 11:35:00,148.33,148.47,148.17,148.28,6105.0,132.956,133.0815,132.8126,132.9112,6105.0
2020-07-17 11:40:00,148.32,148.38,148.28,148.37,3267.0,132.9471,133.0009,132.9112,132.9919,3267.0
2020-07-17 11:45:00,148.45,148.59,148.45,148.53,643.0,133.0636,133.1891,133.0636,133.1353,643.0
2020-07-17 11:50:00,148.51,148.7,148.41,148.69,4058.0,133.1174,133.2877,133.0277,133.2787,4058.0
2020-07-17 11:55:00,148.7,148.84,148.65,148.65,3976.0,133.2877,133.4132,133.2429,133.2429,3976.0
2020-07-17 12:00:00,148.74,148.78,148.66,148.68,8022.0,133.3235,133.3594,133.2518,133.2698,8022.0
2020-07-17 12:05:00,148.74,148.89,148.71,148.73,5260.0,133.3235,133.458,133.2966,133.3146,5260.0
2020-07-17 12:10:00,148.73,148.75,148.64,148.64,2168.0,133.3146,133.3325,133.2339,133.2339,2168.0
2020-07-17 12:15:00,148.6,148.68,148.55,148.65,2328.0,133.198,133.2698,133.1532,133.2429,2328.0
2020-07-17 12:20:00,148.7,148.88,148.7,148.87,2884.0,133.2877,133.449,133.2877,133.4401,2884.0
2020-07-17 12:25:00,148.9,148.96,148.85,148.91,2404.0,133.467,133.5207,133.4221,133.4759,2404.0
2020-07-17 12:30:00,148.88,148.91,148.78,148.82,2441.0,133.449,133.4759,133.3594,133.3952,2441.0
2020-07-17 12:35:00,148.84,148.9,148.8,148.89,1502.0,133.4132,133.467,133.3773,133.458,1502.0
2020-07-17 12:40:00,148.87,148.88,148.8,148.8,1283.0,133.4401,133.449,133.3773,133.3773,1283.0
2020-07-17 12:45:00,148.8,148.92,148.79,148.89,1453.0,133.3773,133.4849,133.3684,133.458,1453.0
2020-07-17 12:50:00,148.83,148.92,148.77,148.9,3127.0,133.4042,133.4849,133.3504,133.467,3127.0
2020-07-17 12:55:00,148.93,149.15,148.84,149.09,6047.0,133.4938,133.691,133.4132,133.6373,6047.0
2020-07-17 13:00:00,149.09,149.15,149.02,149.06,3019.0,133.6373,133.691,133.5745,133.6104,3019.0
2020-07-17 13:05:00,149.1,149.1,148.88,148.93,4901.0,133.6462,133.6462,133.449,133.4938,4901.0
2020-07-17 13:10:00,148.98,149.16,148.98,149.16,5132.0,133.5387,133.7,133.5387,133.7,5132.0
2020-07-17 13:15:00,149.12,149.2,148.98,149.15,7880.0,133.6642,133.7359,133.5387,133.691,7880.0
2020-07-17 13:20:00,149.16,149.4,149.09,149.39,3318.0,133.7,133.9151,133.6373,133.9062,3318.0
2020-07-17 13:25:00,149.41,149.52,149.35,149.37,14579.0,133.9241,134.0227,133.8703,133.8882,14579.0
2020-07-17 13:30:00,149.43,149.43,149.23,149.25,3118.0,133.942,133.942,133.7628,133.7807,3118.0
2020-07-17 13:35:00,149.15,149.35,149.15,149.3,4200.0,133.691,133.8703,133.691,133.8255,4200.0
2020-07-17 13:40:00,149.31,149.45,149.31,149.38,8074.0,133.8345,133.9599,133.8345,133.8972,8074.0
2020-07-17 13:45:00,149.38,149.5,149.32,149.39,5180.0,133.8972,134.0048,133.8434,133.9062,5180.0
2020-07-17 13:50:00,149.38,149.42,149.37,149.38,2744.0,133.8972,133.9331,133.8882,133.8972,2744.0
2020-07-17 13:55:00,149.35,149.4,149.25,149.38,7403.0,133.8703,133.9151,133.7807,133.8972,7403.0
2020-07-17 14:00:00,149.38,149.46,149.2,149.22,7855.0,133.8972,133.9689,133.7359,133.7538,7855.0
2020-07-17 14:05:00,149.25,149.25,148.83,148.88,9053.0,133.7807,133.7807,133.4042,133.449,9053.0
2020-07-17 14:10:00,148.85,148.89,148.61,148.75,8766.0,133.4221,133.458,133.207,133.3325,8766.0
2020-07-17 14:15:00,148.71,149.14,148.68,149.13,12994.0,133.2966,133.6821,133.2698,133.6731,12994.0
2020-07-17 14:20:00,149.14,149.21,149.05,149.05,4924.0,133.6821,133.7448,133.6014,133.6014,4924.0
2020-07-17 14:25:00,149.02,149.15,149.02,149.14,3228.0,133.5745,133.691,133.5745,133.6821,3228.0
2020-07-17 14:30:00,149.15,149.19,149.11,149.16,2868.0,133.691,133.7269,133.6552,133.7,2868.0
2020-07-17 14:35:00,149.12,149.17,149.05,149.13,4803.0,133.6642,133.709,133.6014,133.6731,4803.0
2020-07-17 14:40:00,149.16,149.3,149.11,149.3,6477.0,133.7,133.8255,133.6552,133.8255,6477.0
2020-07-17 14:45:00,149.31,149.35,148.91,148.91,12893.0,133.8345,133.8703,133.4759,133.4759,12893.0
2020-07-17 14:50:00,148.87,148.99,148.87,148.89,2900.0,133.4401,133.5476,133.4401,133.458,2900.0
2020-07-17 14:55:00,148.9,149.03,148.9,148.99,4634.0,133.467,133.5835,133.467,133.5476,4634.0
2020-07-17 15:00:00,149.05,149.21,149.02,149.21,9586.0,133.6014,133.7448,133.5745,133.7448,9586.0
2020-07-17 15:05:00,149.15,149.33,149.08,149.13,5675.0,133.691,133.8524,133.6283,133.6731,5675.0
2020-07-17 15:10:00,149.21,149.25,149.03,149.03,3100.0,133.7448,133.7807,133.5835,133.5835,3100.0
2020-07-17 15:15:00,149.03,149.11,149.02,149.1,3818.0,133.5835,133.6552,133.5745,133.6462,3818.0
2020-07-17 15:20:00,149.08,149.22,149.04,149.19,4270.0,133.6283,133.7538,133.5924,133.7269,4270.0
2020-07-17 15:25:00,149.24,149.34,149.18,149.33,7697.0,133.7717,133.8613,133.7179,133.8524,7697.0
2020-07-17 15:30:00,149.33,149.47,149.32,149.4,5958.0,133.8524,133.9779,133.8434,133.9151,5958.0
2020-07-17 15:35:00,149.43,149.46,149.33,149.36,16195.0,133.942,133.9689,133.8524,133.8793,16195.0
2020-07-17 15:40:00,149.37,149.62,149.36,149.57,11244.0,133.8882,134.1123,133.8793,134.0675,11244.0
2020-07-17 15:45:00,149.54,149.64,149.42,149.55,21804.0,134.0406,134.1303,133.9331,134.0496,21804.0
2020-07-17 15:50:00,149.41,149.41,149.07,149.07,18560.0,133.9241,133.9241,133.6193,133.6193,18560.0
2020-07-17 15:55:00,149.08,149.24,148.88,148.91,64104.0,133.6283,133.7717,133.449,133.4759,64104.0
2020-07-20 09:30:00,147.85,148.22,146.87,148.04,40149.0,132.5258,132.8574,131.6474,132.6961,40149.0
2020-07-20 09:35:00,148.47,148.47,147.75,148.16,3487.0,133.0815,133.0815,132.4361,132.8037,3487.0
2020-07-20 09:40:00,148.19,148.19,147.33,147.5,7306.0,132.8305,132.8305,132.0597,132.2121,7306.0
2020-07-20 09:45:00,147.5,147.51,146.75,146.75,10607.0,132.2121,132.221,131.5398,131.5398,10607.0
2020-07-20 09:50:00,146.81,146.82,146.55,146.64,5650.0,131.5936,131.6025,131.3605,131.4412,5650.0
2020-07-20 09:55:00,146.56,146.56,146.11,146.33,10839.0,131.3695,131.3695,130.9661,131.1633,10839.0
2020-07-20 10:00:00,146.39,146.58,146.17,146.48,4913.0,131.2171,131.3874,131.0199,131.2978,4913.0
2020-07-20 10:05:00,146.49,146.8,146.42,146.55,6730.0,131.3067,131.5846,131.244,131.3605,6730.0
2020-07-20 10:10:00,146.61,146.68,146.37,146.43,2977.0,131.4143,131.4771,131.1992,131.253,2977.0
2020-07-20 10:15:00,146.45,146.57,146.34,146.47,3820.0,131.2709,131.3785,131.1723,131.2888,3820.0
2020-07-20 10:20:00,146.5,146.6,146.08,146.16,5435.0,131.3157,131.4053,130.9392,131.0109,5435.0
2020-07-20 10:25:00,146.11,146.14,145.86,146.06,11828.0,130.9661,130.993,130.742,130.9213,11828.0
2020-07-20 10:30:00,146.11,146.2,145.92,146.11,5315.0,130.9661,131.0468,130.7958,130.9661,5315.0
2020-07-20 10:35:00,146.05,146.23,146.03,146.18,3100.0,130.9123,131.0737,130.8944,131.0289,3100.0
2020-07-20 10:40:00,146.11,146.28,145.94,146.28,6711.0,130.9661,131.1185,130.8137,131.1185,6711.0
2020-07-20 10:45:00,146.24,146.25,146.0,146.09,5570.0,131.0827,131.0916,130.8675,130.9482,5570.0
2020-07-20 10:50:00,146.09,146.17,145.95,146.04,9855.0,130.9482,131.0199,130.8227,130.9034,9855.0
2020-07-20 10:55:00,146.04,146.28,146.01,146.21,6373.0,130.9034,131.1185,130.8765,131.0558,6373.0
2020-07-20 11:00:00,146.22,146.57,146.15,146.31,4393.0,131.0647,131.3785,131.002,131.1454,4393.0
2020-07-20 11:05:00,146.31,146.45,146.31,146.44,2052.0,131.1454,131.2709,131.1454,131.2619,2052.0
2020-07-20 11:10:00,146.56,146.56,146.05,146.13,24290.0,131.3695,131.3695,130.9123,130.9841,24290.0
2020-07-20 11:15:00,146.16,146.31,146.1,146.2,3730.0,131.0109,131.1454,130.9572,131.0468,3730.0
2020-07-20 11:20:00,146.22,146.3,145.95,145.97,6205.0,131.0647,131.1364,130.8227,130.8406,6205.0
2020-07-20 11:25:00,146.0,146.3,145.99,146.25,3651.0,130.8675,131.1364,130.8586,131.0916,3651.0
2020-07-20 11:30:00,146.21,146.28,146.05,146.17,3311.0,131.0558,131.1185,130.9123,131.0199,3311.0
2020-07-20 11:35:00,146.19,146.19,146.04,146.17,2182.0,131.0378,131.0378,130.9034,131.0199,2182.0
2020-07-20 11:40:00,146.22,146.28,146.13,146.13,1619.0,131.0647,131.1185,130.9841,130.9841,1619.0
2020-07-20 11:45:00,146.14,146.22,146.09,146.18,2698.0,130.993,131.0647,130.9482,131.0289,2698.0
2020-07-20 11:50:00,146.17,146.19,146.08,146.11,7881.0,131.0199,131.0378,130.9392,130.9661,7881.0
2020-07-20 11:55:00,146.09,146.13,145.86,145.86,3414.0,130.9482,130.9841,130.742,130.742,3414.0
2020-07-20 12:00:00,145.88,145.92,145.7,145.76,6704.0,130.76,130.7958,130.5986,130.6524,6704.0
2020-07-20 12:05:00,145.75,145.85,145.71,145.78,5360.0,130.6434,130.7331,130.6076,130.6703,5360.0
2020-07-20 12:10:00,145.76,145.8,145.67,145.77,2653.0,130.6524,130.6883,130.5717,130.6614,2653.0
2020-07-20 12:15:00,145.78,145.85,145.74,145.8,2997.0,130.6703,130.7331,130.6345,130.6883,2997.0
2020-07-20 12:20:00,145.83,145.9,145.67,145.7,2963.0,130.7152,130.7779,130.5717,130.5986,2963.0
2020-07-20 12:25:00,145.72,145.79,145.67,145.72,5929.0,130.6166,130.6793,130.5717,130.6166,5929.0
2020-07-20 12:30:00,145.71,145.87,145.71,145.81,5312.0,130.6076,130.751,130.6076,130.6972,5312.0
2020-07-20 12:35:00,145.78,145.88,145.72,145.76,5728.0,130.6703,130.76,130.6166,130.6524,5728.0
2020-07-20 12:40:00,145.77,145.78,145.54,145.54,3626.0,130.6614,130.6703,130.4552,130.4552,3626.0
2020-07-20 12:45:00,145.54,145.82,145.52,145.75,6498.0,130.4552,130.7062,130.4373,130.6434,6498.0
2020-07-20 12:50:00,145.76,145.76,145.55,145.59,2297.0,130.6524,130.6524,130.4642,130.5,2297.0
2020-07-20 12:55:00,145.59,145.7,145.56,145.63,7349.0,130.5,130.5986,130.4731,130.5359,7349.0
2020-07-20 13:00:00,145.61,145.63,145.44,145.47,10406.0,130.518,130.5359,130.3656,130.3925,10406.0
2020-07-20 13:05:00,145.4,145.59,145.35,145.53,5341.0,130.3297,130.5,130.2849,130.4462,5341.0
2020-07-20 13:10:00,145.52,145.74,145.51,145.64,5064.0,130.4373,130.6345,130.4283,130.5448,5064.0
2020-07-20 13:15:00,145.63,145.83,145.56,145.82,5169.0,130.5359,130.7152,130.4731,130.7062,5169.0
2020-07-20 13:20:00,145.81,146.02,145.81,146.02,5679.0,130.6972,130.8855,130.6972,130.8855,5679.0
2020-07-20 13:25:00,146.03,146.08,145.88,146.03,3242.0,130.8944,130.9392,130.76,130.8944,3242.0
2020-07-20 13:30:00,146.03,146.17,146.0,146.12,5660.0,130.8944,131.0199,130.8675,130.9751,5660.0
2020-07-20 13:35:00,146.09,146.39,146.05,146.15,14787.0,130.9482,131.2171,130.9123,131.002,14787.0
2020-07-20 13:40:00,146.2,146.67,146.2,146.65,7036.0,131.0468,131.4681,131.0468,131.4502,7036.0
2020-07-20 13:45:00,146.64,146.64,146.47,146.58,2909.0,131.4412,131.4412,131.2888,131.3874,2909.0
2020-07-20 13:50:00,146.56,146.7,146.46,146.7,6561.0,131.3695,131.495,131.2799,131.495,6561.0
2020-07-20 13:55:00,146.74,146.74,146.55,146.63,3331.0,131.5308,131.5308,131.3605,131.4322,3331.0
2020-07-20 14:00:00,146.66,146.66,146.42,146.46,4066.0,131.4591,131.4591,131.244,131.2799,4066.0
2020-07-20 14:05:00,146.48,146.48,146.3,146.34,3913.0,131.2978,131.2978,131.1364,131.1723,3913.0
2020-07-20 14:10:00,146.33,146.33,145.99,146.14,5060.0,131.1633,131.1633,130.8586,130.993,5060.0
2020-07-20 14:15:00,146.12,146.15,146.09,146.13,2871.0,130.9751,131.002,130.9482,130.9841,2871.0
2020-07-20 14:20:00,146.08,146.1,145.92,146.06,5701.0,130.9392,130.9572,130.7958,130.9213,5701.0
2020-07-20 14:25:00,146.03,146.14,145.95,146.14,3420.0,130.8944,130.993,130.8227,130.993,3420.0
2020-07-20 14:30:00,146.14,146.3,146.12,146.13,5522.0,130.993,131.1364,130.9751,130.9841,5522.0
2020-07-20 14:35:00,146.15,146.2,146.05,146.08,7174.0,131.002,131.0468,130.9123,130.9392,7174.0
2020-07-20 14:40:00,146.1,146.22,146.05,146.21,4331.0,130.9572,131.0647,130.9123,131.0558,4331.0
2020-07-20 14:45:00,146.16,146.17,146.0,146.01,6277.0,131.0109,131.0199,130.8675,130.8765,6277.0
2020-07-20 14:50:00,146.02,146.06,145.93,145.94,3820.0,130.8855,130.9213,130.8048,130.8137,3820.0
2020-07-20 14:55:00,145.9,145.93,145.79,145.81,5954.0,130.7779,130.8048,130.6793,130.6972,5954.0
2020-07-20 15:00:00,145.82,145.94,145.76,145.78,5789.0,130.7062,130.8137,130.6524,130.6703,5789.0
2020-07-20 15:05:00,145.78,145.81,145.6,145.63,5379.0,130.6703,130.6972,130.509,130.5359,5379.0
2020-07-20 15:10:00,145.61,145.74,145.5,145.65,6009.0,130.518,130.6345,130.4194,130.5538,6009.0
2020-07-20 15:15:00,145.68,145.76,145.59,145.72,7930.0,130.5807,130.6524,130.5,130.6166,7930.0
2020-07-20 15:20:00,145.7,145.75,145.53,145.53,8005.0,130.5986,130.6434,130.4462,130.4462,8005.0
2020-07-20 15:25:00,145.56,145.78,145.56,145.77,8979.0,130.4731,130.6703,130.4731,130.6614,8979.0
2020-07-20 15:30:00,145.8,145.96,145.68,145.95,8650.0,130.6883,130.8317,130.5807,130.8227,8650.0
2020-07-20 15:35:00,145.92,146.06,145.85,145.92,15076.0,130.7958,130.9213,130.7331,130.7958,15076.0
2020-07-20 15:40:00,145.91,146.03,145.78,145.83,16539.0,130.7869,130.8944,130.6703,130.7152,16539.0
2020-07-20 15:45:00,145.83,145.86,145.65,145.73,14904.0,130.7152,130.742,130.5538,130.6255,14904.0
2020-07-20 15:50:00,145.62,145.77,145.52,145.69,22707.0,130.5269,130.6614,130.4373,130.5897,22707.0
2020-07-20 15:55:00,145.72,145.72,145.41,145.41,41755.0,130.6166,130.6166,130.3387,130.3387,41755.0
2020-07-21 09:30:00,146.66,147.62,146.3,147.38,28304.0,131.4591,132.3196,131.1364,132.1045,28304.0
2020-07-21 09:35:00,147.33,148.01,147.32,147.9,6606.0,132.0597,132.6692,132.0507,132.5706,6606.0
2020-07-21 09:40:00,147.8,148.76,147.62,148.54,6190.0,132.481,133.3415,132.3196,133.1443,6190.0
2020-07-21 09:45:00,148.68,148.7,148.39,148.62,6832.0,133.2698,133.2877,133.0098,133.216,6832.0
2020-07-21 09:50:00,148.53,149.0,148.5,148.59,6691.0,133.1353,133.5566,133.1084,133.1891,6691.0
2020-07-21 09:55:00,148.58,148.81,148.57,148.62,3351.0,133.1801,133.3863,133.1712,133.216,3351.0
2020-07-21 10:00:00,148.75,148.86,148.48,148.49,5570.0,133.3325,133.4311,133.0905,133.0994,5570.0
2020-07-21 10:05:00,148.44,148.73,148.41,148.47,3563.0,133.0546,133.3146,133.0277,133.0815,3563.0
2020-07-21 10:10:00,148.47,148.8,148.27,148.28,7768.0,133.0815,133.3773,132.9023,132.9112,7768.0
2020-07-21 10:15:00,148.31,148.32,147.83,147.84,4296.0,132.9381,132.9471,132.5079,132.5168,4296.0
2020-07-21 10:20:00,147.83,148.2,147.78,148.15,5211.0,132.5079,132.8395,132.463,132.7947,5211.0
2020-07-21 10:25:00,147.96,148.14,147.8,147.87,3146.0,132.6244,132.7857,132.481,132.5437,3146.0
2020-07-21 10:30:00,147.7,147.88,147.6,147.79,26167.0,132.3913,132.5527,132.3017,132.472,26167.0
2020-07-21 10:35:00,147.56,148.2,147.56,148.2,5711.0,132.2658,132.8395,132.2658,132.8395,5711.0
2020-07-21 10:40:00,148.19,148.25,147.84,147.91,14290.0,132.8305,132.8843,132.5168,132.5796,14290.0
2020-07-21 10:45:00,147.91,148.45,147.84,148.32,2550.0,132.5796,133.0636,132.5168,132.9471,2550.0
2020-07-21 10:50:00,148.42,148.49,148.2,148.23,3690.0,133.0367,133.0994,132.8395,132.8664,3690.0
2020-07-21 10:55:00,148.2,148.4,148.1,148.35,4535.0,132.8395,133.0188,132.7499,132.974,4535.0
2020-07-21 11:00:00,148.31,148.54,148.29,148.46,2850.0,132.9381,133.1443,132.9202,133.0726,2850.0
2020-07-21 11:05:00,148.54,148.64,148.36,148.53,2862.0,133.1443,133.2339,132.9829,133.1353,2862.0
2020-07-21 11:10:00,148.47,148.8,148.47,148.73,8425.0,133.0815,133.3773,133.0815,133.3146,8425.0
2020-07-21 11:15:00,148.79,149.08,148.72,148.95,7166.0,133.3684,133.6283,133.3056,133.5118,7166.0
2020-07-21 11:20:00,148.93,149.09,148.73,148.97,3164.0,133.4938,133.6373,133.3146,133.5297,3164.0
2020-07-21 11:25:00,149.02,149.17,148.93,149.12,2728.0,133.5745,133.709,133.4938,133.6642,2728.0
2020-07-21 11:30:00,149.18,149.24,148.88,149.09,2455.0,133.7179,133.7717,133.449,133.6373,2455.0
2020-07-21 11:35:00,149.2,149.41,149.2,149.28,3500.0,133.7359,133.9241,133.7359,133.8076,3500.0
2020-07-21 11:40:00,149.3,149.47,149.15,149.44,1603.0,133.8255,133.9779,133.691,133.951,1603.0
2020-07-21 11:45:00,149.44,149.5,149.35,149.35,2981.0,133.951,134.0048,133.8703,133.8703,2981.0
2020-07-21 11:50:00,149.35,149.38,149.22,149.38,3934.0,133.8703,133.8972,133.7538,133.8972,3934.0
2020-07-21 11:55:00,149.34,149.64,149.34,149.61,5432.0,133.8613,134.1303,133.8613,134.1034,5432.0
2020-07-21 12:00:00,149.58,149.76,149.47,149.52,6915.0,134.0765,134.2378,133.9779,134.0227,6915.0
2020-07-21 12:05:00,149.59,149.6,149.45,149.49,1840.0,134.0854,134.0944,133.9599,133.9958,1840.0
2020-07-21 12:10:00,149.34,149.35,149.21,149.33,2312.0,133.8613,133.8703,133.7448,133.8524,2312.0
2020-07-21 12:15:00,149.29,149.29,149.13,149.17,3376.0,133.8165,133.8165,133.6731,133.709,3376.0
2020-07-21 12:20:00,149.21,149.28,148.88,148.89,3220.0,133.7448,133.8076,133.449,133.458,3220.0
2020-07-21 12:25:00,148.92,149.07,148.88,149.05,3620.0,133.4849,133.6193,133.449,133.6014,3620.0
2020-07-21 12:30:00,149.18,149.25,148.97,149.25,1767.0,133.7179,133.7807,133.5297,133.7807,1767.0
2020-07-21 12:35:00,149.27,149.33,149.16,149.22,3132.0,133.7986,133.8524,133.7,133.7538,3132.0
2020-07-21 12:40:00,149.25,149.44,149.22,149.43,5183.0,133.7807,133.951,133.7538,133.942,5183.0
2020-07-21 12:45:00,149.31,149.41,149.27,149.4,2124.0,133.8345,133.9241,133.7986,133.9151,2124.0
2020-07-21 12:50:00,149.46,149.46,149.29,149.33,2300.0,133.9689,133.9689,133.8165,133.8524,2300.0
2020-07-21 12:55:00,149.38,149.48,149.35,149.42,2615.0,133.8972,133.9868,133.8703,133.9331,2615.0
2020-07-21 13:00:00,149.34,149.44,149.3,149.34,1282.0,133.8613,133.951,133.8255,133.8613,1282.0
2020-07-21 13:05:00,149.32,149.38,149.22,149.27,1939.0,133.8434,133.8972,133.7538,133.7986,1939.0
2020-07-21 13:10:00,149.24,149.32,149.18,149.2,2100.0,133.7717,133.8434,133.7179,133.7359,2100.0
2020-07-21 13:15:00,149.2,149.39,149.2,149.36,2121.0,133.7359,133.9062,133.7359,133.8793,2121.0
2020-07-21 13:20:00,149.36,149.38,149.24,149.24,2431.0,133.8793,133.8972,133.7717,133.7717,2431.0
2020-07-21 13:25:00,149.21,149.22,149.05,149.13,2370.0,133.7448,133.7538,133.6014,133.6731,2370.0
2020-07-21 13:30:00,149.11,149.12,148.96,148.96,3401.0,133.6552,133.6642,133.5207,133.5207,3401.0
2020-07-21 13:35:00,148.95,149.03,148.9,149.0,2850.0,133.5118,133.5835,133.467,133.5566,2850.0
2020-07-21 13:40:00,148.96,148.98,148.72,148.74,5205.0,133.5207,133.5387,133.3056,133.3235,5205.0
2020-07-21 13:45:00,148.73,148.77,148.66,148.66,5290.0,133.3146,133.3504,133.2518,133.2518,5290.0
2020-07-21 13:50:00,148.64,148.64,148.3,148.37,3948.0,133.2339,133.2339,132.9291,132.9919,3948.0
2020-07-21 13:55:00,148.4,148.54,148.36,148.37,2320.0,133.0188,133.1443,132.9829,132.9919,2320.0
2020-07-21 14:00:00,148.36,148.49,148.36,148.39,5170.0,132.9829,133.0994,132.9829,133.0098,5170.0
2020-07-21 14:05:00,148.28,148.37,148.2,148.2,3256.0,132.9112,132.9919,132.8395,132.8395,3256.0
2020-07-21 14:10:00,148.18,148.19,148.03,148.03,31686.0,132.8216,132.8305,132.6871,132.6871,31686.0
2020-07-21 14:15:00,148.0,148.05,147.91,147.98,3729.0,132.6602,132.7051,132.5796,132.6423,3729.0
2020-07-21 14:20:00,148.0,148.0,147.75,147.97,5381.0,132.6602,132.6602,132.4361,132.6333,5381.0
2020-07-21 14:25:00,147.96,148.01,147.87,147.97,3044.0,132.6244,132.6692,132.5437,132.6333,3044.0
2020-07-21 14:30:00,148.01,148.26,147.9,148.22,3338.0,132.6692,132.8933,132.5706,132.8574,3338.0
2020-07-21 14:35:00,148.19,148.33,148.04,148.32,5700.0,132.8305,132.956,132.6961,132.9471,5700.0
2020-07-21 14:40:00,148.32,148.36,148.19,148.32,31927.0,132.9471,132.9829,132.8305,132.9471,31927.0
2020-07-21 14:45:00,148.35,148.42,148.28,148.35,46243.0,132.974,133.0367,132.9112,132.974,46243.0
2020-07-21 14:50:00,148.36,148.38,148.21,148.21,3086.0,132.9829,133.0009,132.8485,132.8485,3086.0
2020-07-21 14:55:00,148.21,148.31,148.18,148.28,2127.0,132.8485,132.9381,132.8216,132.9112,2127.0
2020-07-21 15:00:00,148.23,148.28,148.11,148.21,4578.0,132.8664,132.9112,132.7588,132.8485,4578.0
2020-07-21 15:05:00,148.15,148.26,148.08,148.22,5718.0,132.7947,132.8933,132.7319,132.8574,5718.0
2020-07-21 15:10:00,148.19,148.29,148.09,148.11,5792.0,132.8305,132.9202,132.7409,132.7588,5792.0
2020-07-21 15:15:00,148.04,148.06,147.8,147.84,5520.0,132.6961,132.714,132.481,132.5168,5520.0
2020-07-21 15:20:00,147.8,148.0,147.8,147.85,3544.0,132.481,132.6602,132.481,132.5258,3544.0
2020-07-21 15:25:00,147.89,147.98,147.76,147.83,5679.0,132.5616,132.6423,132.4451,132.5079,5679.0
2020-07-21 15:30:00,147.87,147.93,147.7,147.77,6019.0,132.5437,132.5975,132.3913,132.4541,6019.0
2020-07-21 15:35:00,147.78,147.97,147.74,147.91,6228.0,132.463,132.6333,132.4272,132.5796,6228.0
2020-07-21 15:40:00,147.87,147.99,147.8,147.96,5756.0,132.5437,132.6513,132.481,132.6244,5756.0
2020-07-21 15:45:00,147.91,148.03,147.84,147.95,8789.0,132.5796,132.6871,132.5168,132.6154,8789.0
2020-07-21 15:50:00,147.94,147.94,147.53,147.71,20488.0,132.6065,132.6065,132.239,132.4003,20488.0
2020-07-21 15:55:00,147.77,147.81,147.47,147.76,46852.0,132.4541,132.4899,132.1852,132.4451,46852.0
2020-07-22 09:30:00,146.92,147.47,146.7,147.12,22584.0,131.6922,132.1852,131.495,131.8714,22584.0
2020-07-22 09:35:00,147.4,147.78,147.26,147.78,4270.0,132.1224,132.463,131.9969,132.463,4270.0
2020-07-22 09:40:00,147.67,147.99,147.67,147.93,4486.0,132.3644,132.6513,132.3644,132.5975,4486.0
2020-07-22 09:45:00,147.93,147.98,147.72,147.72,5210.0,132.5975,132.6423,132.4093,132.4093,5210.0
2020-07-22 09:50:00,147.81,147.85,147.67,147.72,4264.0,132.4899,132.5258,132.3644,132.4093,4264.0
2020-07-22 09:55:00,147.7,147.7,147.01,147.2,11687.0,132.3913,132.3913,131.7728,131.9432,11687.0
2020-07-22 10:00:00,147.2,147.2,146.86,146.9,11629.0,131.9432,131.9432,131.6384,131.6742,11629.0
2020-07-22 10:05:00,146.94,147.08,146.61,147.03,10241.0,131.7101,131.8356,131.4143,131.7908,10241.0
2020-07-22 10:10:00,147.05,147.16,146.81,146.82,10564.0,131.8087,131.9073,131.5936,131.6025,10564.0
2020-07-22 10:15:00,146.93,147.22,146.93,147.02,7828.0,131.7011,131.9611,131.7011,131.7818,7828.0
2020-07-22 10:20:00,147.06,147.2,146.95,147.09,7082.0,131.8177,131.9432,131.7191,131.8446,7082.0
2020-07-22 10:25:00,147.0,147.17,147.0,147.17,5471.0,131.7639,131.9163,131.7639,131.9163,5471.0
2020-07-22 10:30:00,147.14,147.37,147.14,147.15,17040.0,131.8894,132.0955,131.8894,131.8983,17040.0
2020-07-22 10:35:00,147.21,147.71,147.17,147.71,9589.0,131.9521,132.4003,131.9163,132.4003,9589.0
2020-07-22 10:40:00,147.67,148.0,147.67,147.98,32852.0,132.3644,132.6602,132.3644,132.6423,32852.0
2020-07-22 10:45:00,148.14,148.26,147.95,148.16,8537.0,132.7857,132.8933,132.6154,132.8037,8537.0
2020-07-22 10:50:00,148.14,148.2,147.96,148.07,9007.0,132.7857,132.8395,132.6244,132.723,9007.0
2020-07-22 10:55:00,148.12,148.61,148.04,148.6,31819.0,132.7678,133.207,132.6961,133.198,31819.0
2020-07-22 11:00:00,148.57,148.7,148.34,148.45,3861.0,133.1712,133.2877,132.965,133.0636,3861.0
2020-07-22 11:05:00,148.43,148.66,148.43,148.49,4525.0,133.0457,133.2518,133.0457,133.0994,4525.0
2020-07-22 11:10:00,148.5,148.58,148.4,148.58,2956.0,133.1084,133.1801,133.0188,133.1801,2956.0
2020-07-22 11:15:00,148.71,148.77,148.58,148.66,2680.0,133.2966,133.3504,133.1801,133.2518,2680.0
2020-07-22 11:20:00,148.63,148.76,148.56,148.76,3902.0,133.2249,133.3415,133.1622,133.3415,3902.0
2020-07-22 11:25:00,148.72,148.8,148.66,148.72,3505.0,133.3056,133.3773,133.2518,133.3056,3505.0
2020-07-22 11:30:00,148.76,148.76,148.4,148.46,3221.0,133.3415,133.3415,133.0188,133.0726,3221.0
2020-07-22 11:35:00,148.44,148.59,148.37,148.59,2148.0,133.0546,133.1891,132.9919,133.1891,2148.0
2020-07-22 11:40:00,148.58,148.58,148.41,148.42,2016.0,133.1801,133.1801,133.0277,133.0367,2016.0
2020-07-22 11:45:00,148.43,148.71,148.42,148.66,16820.0,133.0457,133.2966,133.0367,133.2518,16820.0
2020-07-22 11:50:00,148.67,149.04,148.67,148.97,9373.0,133.2608,133.5924,133.2608,133.5297,9373.0
2020-07-22 11:55:00,148.99,149.38,148.95,149.35,9375.0,133.5476,133.8972,133.5118,133.8703,9375.0
2020-07-22 12:00:00,149.35,149.35,149.12,149.14,6206.0,133.8703,133.8703,133.6642,133.6821,6206.0
2020-07-22 12:05:00,149.16,149.18,148.95,149.07,4798.0,133.7,133.7179,133.5118,133.6193,4798.0
2020-07-22 12:10:00,149.09,149.13,148.98,149.06,2150.0,133.6373,133.6731,133.5387,133.6104,2150.0
2020-07-22 12:15:00,149.09,149.12,148.97,148.98,2873.0,133.6373,133.6642,133.5297,133.5387,2873.0
2020-07-22 12:20:00,149.01,149.07,148.97,149.03,1910.0,133.5656,133.6193,133.5297,133.5835,1910.0
2020-07-22 12:25:00,148.99,149.15,148.99,149.12,1600.0,133.5476,133.691,133.5476,133.6642,1600.0
2020-07-22 12:30:00,149.11,149.46,149.11,149.43,5900.0,133.6552,133.9689,133.6552,133.942,5900.0
2020-07-22 12:35:00,149.46,149.71,149.4,149.67,7202.0,133.9689,134.193,133.9151,134.1571,7202.0
2020-07-22 12:40:00,149.63,149.97,149.63,149.87,7667.0,134.1213,134.4261,134.1213,134.3364,7667.0
2020-07-22 12:45:00,149.86,149.97,149.83,149.93,6510.0,134.3275,134.4261,134.3006,134.3902,6510.0
2020-07-22 12:50:00,149.95,150.22,149.91,150.14,10429.0,134.4081,134.6501,134.3723,134.5784,10429.0
2020-07-22 12:55:00,150.19,150.19,150.0,150.16,3094.0,134.6232,134.6232,134.4529,134.5964,3094.0
2020-07-22 13:00:00,150.19,150.38,150.17,150.31,6996.0,134.6232,134.7936,134.6053,134.7308,6996.0
2020-07-22 13:05:00,150.3,150.55,150.3,150.47,3666.0,134.7218,134.9459,134.7218,134.8742,3666.0
2020-07-22 13:10:00,150.54,150.64,150.37,150.62,3723.0,134.937,135.0266,134.7846,135.0087,3723.0
2020-07-22 13:15:00,150.59,150.96,150.56,150.74,17446.0,134.9818,135.3134,134.9549,135.1162,17446.0
2020-07-22 13:20:00,150.8,150.83,150.68,150.68,2630.0,135.17,135.1969,135.0625,135.0625,2630.0
2020-07-22 13:25:00,150.65,150.7,150.55,150.56,3005.0,135.0356,135.0804,134.9459,134.9549,3005.0
2020-07-22 13:30:00,150.52,150.55,150.43,150.53,5039.0,134.919,134.9459,134.8384,134.928,5039.0
2020-07-22 13:35:00,150.58,150.76,150.55,150.76,5996.0,134.9728,135.1342,134.9459,135.1342,5996.0
2020-07-22 13:40:00,150.72,150.82,150.66,150.67,5608.0,135.0983,135.188,135.0445,135.0535,5608.0
2020-07-22 13:45:00,150.67,150.71,150.54,150.61,10044.0,135.0535,135.0894,134.937,134.9997,10044.0
2020-07-22 13:50:00,150.56,150.58,150.45,150.47,3500.0,134.9549,134.9728,134.8563,134.8742,3500.0
2020-07-22 13:55:00,150.45,150.49,150.34,150.44,5755.0,134.8563,134.8922,134.7577,134.8473,5755.0
2020-07-22 14:00:00,150.41,150.53,150.4,150.53,1819.0,134.8204,134.928,134.8115,134.928,1819.0
2020-07-22 14:05:00,150.53,150.67,150.51,150.66,6947.0,134.928,135.0535,134.9101,135.0445,6947.0
2020-07-22 14:10:00,150.68,150.74,150.55,150.74,5329.0,135.0625,135.1162,134.9459,135.1162,5329.0
2020-07-22 14:15:00,150.75,150.82,150.71,150.82,5072.0,135.1252,135.188,135.0894,135.188,5072.0
2020-07-22 14:20:00,150.79,150.89,150.78,150.88,5091.0,135.1611,135.2507,135.1521,135.2417,5091.0
2020-07-22 14:25:00,150.89,151.09,150.84,150.97,18908.0,135.2507,135.43,135.2059,135.3224,18908.0
2020-07-22 14:30:00,150.99,150.99,150.68,150.76,7631.0,135.3403,135.3403,135.0625,135.1342,7631.0
2020-07-22 14:35:00,150.8,150.83,150.65,150.76,6091.0,135.17,135.1969,135.0356,135.1342,6091.0
2020-07-22 14:40:00,150.77,150.81,150.68,150.68,4289.0,135.1431,135.179,135.0625,135.0625,4289.0
2020-07-22 14:45:00,150.7,150.78,150.64,150.76,5169.0,135.0804,135.1521,135.0266,135.1342,5169.0
2020-07-22 14:50:00,150.78,150.87,150.76,150.83,5872.0,135.1521,135.2328,135.1342,135.1969,5872.0
2020-07-22 14:55:00,150.8,150.86,150.77,150.81,5371.0,135.17,135.2238,135.1431,135.179,5371.0
2020-07-22 15:00:00,150.84,150.92,150.76,150.77,3583.0,135.2059,135.2776,135.1342,135.1431,3583.0
2020-07-22 15:05:00,150.77,150.79,150.7,150.72,4658.0,135.1431,135.1611,135.0804,135.0983,4658.0
2020-07-22 15:10:00,150.72,151.01,150.71,150.94,11292.0,135.0983,135.3583,135.0894,135.2955,11292.0
2020-07-22 15:15:00,150.96,150.98,150.69,150.74,7307.0,135.3134,135.3314,135.0714,135.1162,7307.0
2020-07-22 15:20:00,150.74,150.87,150.71,150.74,6510.0,135.1162,135.2328,135.0894,135.1162,6510.0
2020-07-22 15:25:00,150.74,150.95,150.73,150.95,3918.0,135.1162,135.3045,135.1073,135.3045,3918.0
2020-07-22 15:30:00,150.97,150.97,150.76,150.79,6296.0,135.3224,135.3224,135.1342,135.1611,6296.0
2020-07-22 15:35:00,150.81,150.93,150.75,150.9,10024.0,135.179,135.2866,135.1252,135.2597,10024.0
2020-07-22 15:40:00,150.87,151.15,150.8,151.09,15598.0,135.2328,135.4837,135.17,135.43,15598.0
2020-07-22 15:45:00,151.09,151.49,151.06,151.41,32035.0,135.43,135.7885,135.4031,135.7168,32035.0
2020-07-22 15:50:00,151.46,151.47,151.2,151.21,46007.0,135.7616,135.7706,135.5286,135.5375,46007.0
2020-07-22 15:55:00,151.21,151.58,151.21,151.53,97565.0,135.5375,135.8692,135.5375,135.8244,97565.0
2020-07-23 09:30:00,152.2,152.63,151.9,152.47,20759.0,136.4249,136.8104,136.156,136.6669,20759.0
2020-07-23 09:35:00,152.58,152.58,151.65,151.66,14646.0,136.7655,136.7655,135.9319,135.9409,14646.0
2020-07-23 09:40:00,151.66,151.66,150.11,150.32,36983.0,135.9409,135.9409,134.5515,134.7398,36983.0
2020-07-23 09:45:00,150.23,150.5,150.13,150.44,7991.0,134.6591,134.9011,134.5695,134.8473,7991.0
2020-07-23 09:50:00,150.25,151.22,150.25,151.19,12230.0,134.677,135.5465,134.677,135.5196,12230.0
2020-07-23 09:55:00,151.2,151.71,151.09,151.55,6995.0,135.5286,135.9857,135.43,135.8423,6995.0
2020-07-23 10:00:00,151.52,151.78,151.28,151.62,14616.0,135.8154,136.0485,135.6003,135.905,14616.0
2020-07-23 10:05:00,151.69,151.85,151.56,151.69,4075.0,135.9678,136.1112,135.8513,135.9678,4075.0
2020-07-23 10:10:00,151.67,151.91,151.55,151.72,12947.0,135.9499,136.165,135.8423,135.9947,12947.0
2020-07-23 10:15:00,151.63,151.7,151.14,151.33,11167.0,135.914,135.9767,135.4748,135.6451,11167.0
2020-07-23 10:20:00,151.28,151.31,150.95,151.16,7777.0,135.6003,135.6272,135.3045,135.4927,7777.0
2020-07-23 10:25:00,151.2,151.38,151.18,151.32,6843.0,135.5286,135.6899,135.5106,135.6361,6843.0
2020-07-23 10:30:00,151.13,151.27,151.01,151.2,7484.0,135.4658,135.5913,135.3583,135.5286,7484.0
2020-07-23 10:35:00,151.23,151.25,151.02,151.22,9401.0,135.5555,135.5734,135.3672,135.5465,9401.0
2020-07-23 10:40:00,151.27,151.4,151.24,151.34,4059.0,135.5913,135.7078,135.5644,135.6541,4059.0
2020-07-23 10:45:00,151.25,151.34,151.13,151.34,4655.0,135.5734,135.6541,135.4658,135.6541,4655.0
2020-07-23 10:50:00,151.38,151.49,151.3,151.39,1500.0,135.6899,135.7885,135.6182,135.6989,1500.0
2020-07-23 10:55:00,151.41,151.43,151.26,151.32,4200.0,135.7168,135.7347,135.5823,135.6361,4200.0
2020-07-23 11:00:00,151.3,151.49,151.3,151.38,1692.0,135.6182,135.7885,135.6182,135.6899,1692.0
2020-07-23 11:05:00,151.33,151.57,151.29,151.56,3670.0,135.6451,135.8602,135.6092,135.8513,3670.0
2020-07-23 11:10:00,151.55,151.62,151.41,151.6,3060.0,135.8423,135.905,135.7168,135.8871,3060.0
2020-07-23 11:15:00,151.58,151.58,151.37,151.42,4544.0,135.8692,135.8692,135.6809,135.7258,4544.0
2020-07-23 11:20:00,151.46,151.52,151.37,151.52,4191.0,135.7616,135.8154,135.6809,135.8154,4191.0
2020-07-23 11:25:00,151.46,151.76,151.46,151.76,1780.0,135.7616,136.0305,135.7616,136.0305,1780.0
2020-07-23 11:30:00,151.69,152.0,151.64,151.91,5286.0,135.9678,136.2456,135.923,136.165,5286.0
2020-07-23 11:35:00,151.86,152.01,151.74,151.99,4882.0,136.1202,136.2546,136.0126,136.2367,4882.0
2020-07-23 11:40:00,151.99,152.01,151.91,151.95,2030.0,136.2367,136.2546,136.165,136.2008,2030.0
2020-07-23 11:45:00,152.01,152.09,151.89,151.99,2645.0,136.2546,136.3263,136.147,136.2367,2645.0
2020-07-23 11:50:00,152.0,152.16,151.96,152.15,2142.0,136.2456,136.3891,136.2098,136.3801,2142.0
2020-07-23 11:55:00,152.22,152.23,152.06,152.16,2664.0,136.4428,136.4518,136.2994,136.3891,2664.0
2020-07-23 12:00:00,152.12,152.2,152.07,152.09,5065.0,136.3532,136.4249,136.3084,136.3263,5065.0
2020-07-23 12:05:00,152.11,152.16,151.91,151.95,4938.0,136.3442,136.3891,136.165,136.2008,4938.0
2020-07-23 12:10:00,152.05,152.2,152.05,152.2,2423.0,136.2905,136.4249,136.2905,136.4249,2423.0
2020-07-23 12:15:00,152.18,152.39,152.18,152.39,4018.0,136.407,136.5952,136.407,136.5952,4018.0
2020-07-23 12:20:00,152.46,152.6,152.42,152.48,2590.0,136.658,136.7835,136.6221,136.6759,2590.0
2020-07-23 12:25:00,152.46,152.55,152.26,152.54,2215.0,136.658,136.7386,136.4787,136.7297,2215.0
2020-07-23 12:30:00,152.44,152.68,152.34,152.65,3061.0,136.64,136.8552,136.5504,136.8283,3061.0
2020-07-23 12:35:00,152.74,152.87,152.65,152.8,2192.0,136.9089,137.0255,136.8283,136.9627,2192.0
2020-07-23 12:40:00,152.76,152.79,152.63,152.63,1284.0,136.9269,136.9538,136.8104,136.8104,1284.0
2020-07-23 12:45:00,152.69,152.69,152.46,152.56,4318.0,136.8641,136.8641,136.658,136.7476,4318.0
2020-07-23 12:50:00,152.53,152.92,152.53,152.92,7242.0,136.7207,137.0703,136.7207,137.0703,7242.0
2020-07-23 12:55:00,152.85,152.85,152.45,152.52,4733.0,137.0075,137.0075,136.649,136.7118,4733.0
2020-07-23 13:00:00,152.62,152.85,152.5,152.74,4600.0,136.8014,137.0075,136.6938,136.9089,4600.0
2020-07-23 13:05:00,152.81,152.92,152.68,152.74,6783.0,136.9717,137.0703,136.8552,136.9089,6783.0
2020-07-23 13:10:00,152.92,152.92,152.69,152.75,2312.0,137.0703,137.0703,136.8641,136.9179,2312.0
2020-07-23 13:15:00,152.69,152.74,152.6,152.6,3992.0,136.8641,136.9089,136.7835,136.7835,3992.0
2020-07-23 13:20:00,152.65,152.67,152.45,152.6,3822.0,136.8283,136.8462,136.649,136.7835,3822.0
2020-07-23 13:25:00,152.61,152.8,152.49,152.8,2626.0,136.7924,136.9627,136.6849,136.9627,2626.0
2020-07-23 13:30:00,152.81,152.82,152.39,152.58,4005.0,136.9717,136.9807,136.5952,136.7655,4005.0
2020-07-23 13:35:00,152.57,152.7,152.54,152.68,6999.0,136.7566,136.8731,136.7297,136.8552,6999.0
2020-07-23 13:40:00,152.63,152.73,152.21,152.22,6582.0,136.8104,136.9,136.4339,136.4428,6582.0
2020-07-23 13:45:00,152.28,152.44,152.2,152.38,3469.0,136.4966,136.64,136.4249,136.5863,3469.0
2020-07-23 13:50:00,152.35,152.52,152.19,152.27,5309.0,136.5594,136.7118,136.416,136.4877,5309.0
2020-07-23 13:55:00,152.36,152.36,152.08,152.21,3971.0,136.5683,136.5683,136.3174,136.4339,3971.0
2020-07-23 14:00:00,152.18,152.33,151.95,152.12,7191.0,136.407,136.5414,136.2008,136.3532,7191.0
2020-07-23 14:05:00,152.15,152.25,151.96,152.03,6969.0,136.3801,136.4697,136.2098,136.2725,6969.0
2020-07-23 14:10:00,152.0,152.0,151.72,151.83,5608.0,136.2456,136.2456,135.9947,136.0933,5608.0
2020-07-23 14:15:00,151.76,151.79,151.65,151.75,9267.0,136.0305,136.0574,135.9319,136.0216,9267.0
2020-07-23 14:20:00,151.77,151.99,151.52,151.99,5700.0,136.0395,136.2367,135.8154,136.2367,5700.0
2020-07-23 14:25:00,151.88,151.88,151.69,151.8,4845.0,136.1381,136.1381,135.9678,136.0664,4845.0
2020-07-23 14:30:00,151.79,152.0,151.59,151.9,6142.0,136.0574,136.2456,135.8781,136.156,6142.0
2020-07-23 14:35:00,151.79,151.79,151.46,151.47,3879.0,136.0574,136.0574,135.7616,135.7706,3879.0
2020-07-23 14:40:00,151.53,151.82,151.49,151.74,7186.0,135.8244,136.0843,135.7885,136.0126,7186.0
2020-07-23 14:45:00,151.64,151.89,151.6,151.78,4753.0,135.923,136.147,135.8871,136.0485,4753.0
2020-07-23 14:50:00,151.86,151.97,151.82,151.89,3702.0,136.1202,136.2188,136.0843,136.147,3702.0
2020-07-23 14:55:00,151.82,151.82,151.67,151.73,4126.0,136.0843,136.0843,135.9499,136.0036,4126.0
2020-07-23 15:00:00,151.8,151.89,151.7,151.72,21208.0,136.0664,136.147,135.9767,135.9947,21208.0
2020-07-23 15:05:00,151.74,151.76,151.24,151.28,16947.0,136.0126,136.0305,135.5644,135.6003,16947.0
2020-07-23 15:10:00,151.23,151.51,151.19,151.4,8934.0,135.5555,135.8064,135.5196,135.7078,8934.0
2020-07-23 15:15:00,151.29,151.39,151.26,151.27,5920.0,135.6092,135.6989,135.5823,135.5913,5920.0
2020-07-23 15:20:00,151.26,151.31,150.86,150.86,12444.0,135.5823,135.6272,135.2238,135.2238,12444.0
2020-07-23 15:25:00,150.86,150.92,150.68,150.86,15204.0,135.2238,135.2776,135.0625,135.2238,15204.0
2020-07-23 15:30:00,150.7,150.85,150.42,150.8,22285.0,135.0804,135.2148,134.8294,135.17,22285.0
2020-07-23 15:35:00,150.84,150.93,150.6,150.74,12643.0,135.2059,135.2866,134.9908,135.1162,12643.0
2020-07-23 15:40:00,150.74,150.96,150.65,150.93,11139.0,135.1162,135.3134,135.0356,135.2866,11139.0
2020-07-23 15:45:00,150.93,151.05,150.77,150.77,11517.0,135.2866,135.3941,135.1431,135.1431,11517.0
2020-07-23 15:50:00,150.72,150.72,150.44,150.65,26078.0,135.0983,135.0983,134.8473,135.0356,26078.0
2020-07-23 15:55:00,150.66,151.14,150.6,151.0,39809.0,135.0445,135.4748,134.9908,135.3493,39809.0
2020-07-24 09:30:00,151.62,151.88,151.47,151.82,15602.0,135.905,136.1381,135.7706,136.0843,15602.0
2020-07-24 09:35:00,151.77,152.21,151.49,151.9,3967.0,136.0395,136.4339,135.7885,136.156,3967.0
2020-07-24 09:40:00,152.07,152.44,151.97,152.03,4032.0,136.3084,136.64,136.2188,136.2725,4032.0
2020-07-24 09:45:00,152.26,153.11,151.93,153.11,6896.0,136.4787,137.2406,136.1829,137.2406,6896.0
2020-07-24 09:50:00,153.26,153.26,152.7,152.79,15160.0,137.3751,137.3751,136.8731,136.9538,15160.0
2020-07-24 09:55:00,152.78,153.0,152.19,152.45,11359.0,136.9448,137.142,136.416,136.649,11359.0
2020-07-24 10:00:00,152.4,152.43,152.0,152.12,5709.0,136.6042,136.6311,136.2456,136.3532,5709.0
2020-07-24 10:05:00,152.02,152.21,151.76,152.0,9113.0,136.2636,136.4339,136.0305,136.2456,9113.0
2020-07-24 10:10:00,152.01,152.39,151.95,152.39,3419.0,136.2546,136.5952,136.2008,136.5952,3419.0
2020-07-24 10:15:00,152.37,152.39,151.81,151.86,3962.0,136.5773,136.5952,136.0753,136.1202,3962.0
2020-07-24 10:20:00,151.84,151.85,151.62,151.82,2935.0,136.1022,136.1112,135.905,136.0843,2935.0
2020-07-24 10:25:00,151.74,151.92,151.5,151.53,6034.0,136.0126,136.1739,135.7975,135.8244,6034.0
2020-07-24 10:30:00,151.5,151.51,151.26,151.43,3828.0,135.7975,135.8064,135.5823,135.7347,3828.0
2020-07-24 10:35:00,151.37,151.44,151.23,151.3,4054.0,135.6809,135.7437,135.5555,135.6182,4054.0
2020-07-24 10:40:00,151.36,151.55,151.34,151.55,1050.0,135.672,135.8423,135.6541,135.8423,1050.0
2020-07-24 10:45:00,151.54,151.64,151.24,151.59,4900.0,135.8333,135.923,135.5644,135.8781,4900.0
2020-07-24 10:50:00,151.58,151.61,151.19,151.19,6526.0,135.8692,135.8961,135.5196,135.5196,6526.0
2020-07-24 10:55:00,151.16,151.29,150.86,151.18,6599.0,135.4927,135.6092,135.2238,135.5106,6599.0
2020-07-24 11:00:00,151.15,151.29,151.11,151.15,1910.0,135.4837,135.6092,135.4479,135.4837,1910.0
2020-07-24 11:05:00,151.11,151.17,151.05,151.1,5129.0,135.4479,135.5017,135.3941,135.4389,5129.0
2020-07-24 11:10:00,150.97,151.08,150.82,150.87,3249.0,135.3224,135.421,135.188,135.2328,3249.0
2020-07-24 11:15:00,150.78,150.97,150.72,150.84,3170.0,135.1521,135.3224,135.0983,135.2059,3170.0
2020-07-24 11:20:00,150.78,150.95,150.63,150.63,4219.0,135.1521,135.3045,135.0176,135.0176,4219.0
2020-07-24 11:25:00,150.61,150.82,150.54,150.75,18206.0,134.9997,135.188,134.937,135.1252,18206.0
2020-07-24 11:30:00,150.73,150.91,150.7,150.7,13894.0,135.1073,135.2686,135.0804,135.0804,13894.0
2020-07-24 11:35:00,150.55,150.55,150.41,150.53,4867.0,134.9459,134.9459,134.8204,134.928,4867.0
2020-07-24 11:40:00,150.38,150.4,150.28,150.39,1900.0,134.7936,134.8115,134.7039,134.8025,1900.0
2020-07-24 11:45:00,150.38,150.47,150.36,150.43,2806.0,134.7936,134.8742,134.7756,134.8384,2806.0
2020-07-24 11:50:00,150.46,150.75,150.45,150.71,5072.0,134.8653,135.1252,134.8563,135.0894,5072.0
2020-07-24 11:55:00,150.73,150.74,150.5,150.65,5200.0,135.1073,135.1162,134.9011,135.0356,5200.0
2020-07-24 12:00:00,150.69,150.73,150.6,150.65,4042.0,135.0714,135.1073,134.9908,135.0356,4042.0
2020-07-24 12:05:00,150.6,150.75,150.55,150.75,5234.0,134.9908,135.1252,134.9459,135.1252,5234.0
2020-07-24 12:10:00,150.75,151.15,150.72,151.1,9348.0,135.1252,135.4837,135.0983,135.4389,9348.0
2020-07-24 12:15:00,151.18,151.18,150.92,151.01,4712.0,135.5106,135.5106,135.2776,135.3583,4712.0
2020-07-24 12:20:00,151.05,151.27,151.03,151.27,3993.0,135.3941,135.5913,135.3762,135.5913,3993.0
2020-07-24 12:25:00,151.24,151.29,151.12,151.27,4071.0,135.5644,135.6092,135.4569,135.5913,4071.0
2020-07-24 12:30:00,151.29,151.33,150.85,150.85,5421.0,135.6092,135.6451,135.2148,135.2148,5421.0
2020-07-24 12:35:00,150.94,151.05,150.77,150.77,1705.0,135.2955,135.3941,135.1431,135.1431,1705.0
2020-07-24 12:40:00,150.79,150.86,150.71,150.75,1910.0,135.1611,135.2238,135.0894,135.1252,1910.0
2020-07-24 12:45:00,150.75,150.75,150.61,150.61,1126.0,135.1252,135.1252,134.9997,134.9997,1126.0
2020-07-24 12:50:00,150.59,150.73,150.57,150.61,2777.0,134.9818,135.1073,134.9639,134.9997,2777.0
2020-07-24 12:55:00,150.6,150.6,150.45,150.59,2001.0,134.9908,134.9908,134.8563,134.9818,2001.0
2020-07-24 13:00:00,150.65,150.65,150.51,150.51,2609.0,135.0356,135.0356,134.9101,134.9101,2609.0
2020-07-24 13:05:00,150.55,150.55,150.38,150.47,4650.0,134.9459,134.9459,134.7936,134.8742,4650.0
2020-07-24 13:10:00,150.48,150.59,150.44,150.44,2402.0,134.8832,134.9818,134.8473,134.8473,2402.0
2020-07-24 13:15:00,150.43,150.47,150.42,150.44,2098.0,134.8384,134.8742,134.8294,134.8473,2098.0
2020-07-24 13:20:00,150.53,150.58,150.44,150.45,2650.0,134.928,134.9728,134.8473,134.8563,2650.0
2020-07-24 13:25:00,150.46,150.56,150.44,150.49,2202.0,134.8653,134.9549,134.8473,134.8922,2202.0
2020-07-24 13:30:00,150.44,150.44,150.33,150.36,1732.0,134.8473,134.8473,134.7487,134.7756,1732.0
2020-07-24 13:35:00,150.31,150.36,150.15,150.17,2743.0,134.7308,134.7756,134.5874,134.6053,2743.0
2020-07-24 13:40:00,150.17,150.17,149.82,149.98,7471.0,134.6053,134.6053,134.2916,134.435,7471.0
2020-07-24 13:45:00,149.98,150.13,149.94,149.98,2236.0,134.435,134.5695,134.3992,134.435,2236.0
2020-07-24 13:50:00,149.99,150.22,149.99,150.22,2912.0,134.444,134.6501,134.444,134.6501,2912.0
2020-07-24 13:55:00,150.21,150.21,150.05,150.07,883.0,134.6412,134.6412,134.4978,134.5157,883.0
2020-07-24 14:00:00,150.13,150.32,150.06,150.09,2629.0,134.5695,134.7398,134.5067,134.5336,2629.0
2020-07-24 14:05:00,150.11,150.18,150.06,150.18,1920.0,134.5515,134.6143,134.5067,134.6143,1920.0
2020-07-24 14:10:00,150.18,150.21,150.0,150.02,4598.0,134.6143,134.6412,134.4529,134.4709,4598.0
2020-07-24 14:15:00,150.06,150.35,150.05,150.24,4023.0,134.5067,134.7667,134.4978,134.6681,4023.0
2020-07-24 14:20:00,150.27,150.28,150.18,150.23,1309.0,134.695,134.7039,134.6143,134.6591,1309.0
2020-07-24 14:25:00,150.22,150.32,150.15,150.32,2688.0,134.6501,134.7398,134.5874,134.7398,2688.0
2020-07-24 14:30:00,150.28,150.34,150.15,150.34,2600.0,134.7039,134.7577,134.5874,134.7577,2600.0
2020-07-24 14:35:00,150.28,150.37,150.22,150.33,1682.0,134.7039,134.7846,134.6501,134.7487,1682.0
2020-07-24 14:40:00,150.38,150.43,150.16,150.33,3273.0,134.7936,134.8384,134.5964,134.7487,3273.0
2020-07-24 14:45:00,150.26,150.31,150.19,150.24,1910.0,134.686,134.7308,134.6232,134.6681,1910.0
2020-07-24 14:50:00,150.19,150.32,150.17,150.21,1807.0,134.6232,134.7398,134.6053,134.6412,1807.0
2020-07-24 14:55:00,150.21,150.21,150.09,150.12,2981.0,134.6412,134.6412,134.5336,134.5605,2981.0
2020-07-24 15:00:00,150.07,150.14,149.95,150.03,2703.0,134.5157,134.5784,134.4081,134.4798,2703.0
2020-07-24 15:05:00,150.02,150.43,150.02,150.33,5803.0,134.4709,134.8384,134.4709,134.7487,5803.0
2020-07-24 15:10:00,150.27,150.42,150.2,150.28,3200.0,134.695,134.8294,134.6322,134.7039,3200.0
2020-07-24 15:15:00,150.23,150.27,149.92,149.94,7900.0,134.6591,134.695,134.3812,134.3992,7900.0
2020-07-24 15:20:00,149.96,150.04,149.88,149.88,4209.0,134.4171,134.4888,134.3454,134.3454,4209.0
2020-07-24 15:25:00,149.85,149.97,149.78,149.87,4768.0,134.3185,134.4261,134.2557,134.3364,4768.0
2020-07-24 15:30:00,149.87,149.95,149.52,149.54,11986.0,134.3364,134.4081,134.0227,134.0406,11986.0
2020-07-24 15:35:00,149.55,149.96,149.55,149.95,8229.0,134.0496,134.4171,134.0496,134.4081,8229.0
2020-07-24 15:40:00,150.0,150.07,149.88,149.94,5523.0,134.4529,134.5157,134.3454,134.3992,5523.0
2020-07-24 15:45:00,149.96,150.08,149.85,149.85,11832.0,134.4171,134.5247,134.3185,134.3185,11832.0
2020-07-24 15:50:00,149.9,150.18,149.8,150.14,15065.0,134.3633,134.6143,134.2737,134.5784,15065.0
2020-07-24 15:55:00,150.13,150.25,149.9,150.14,42525.0,134.5695,134.677,134.3633,134.5784,42525.0
2020-07-27 09:30:00,149.47,149.51,147.72,148.06,31657.0,133.9779,134.0137,132.4093,132.714,31657.0
2020-07-27 09:35:00,148.06,148.61,148.06,148.47,2300.0,132.714,133.207,132.714,133.0815,2300.0
2020-07-27 09:40:00,148.3,148.65,148.3,148.54,1115.0,132.9291,133.2429,132.9291,133.1443,1115.0
2020-07-27 09:45:00,148.86,149.04,148.72,148.79,2641.0,133.4311,133.5924,133.3056,133.3684,2641.0
2020-07-27 09:50:00,148.72,149.29,148.66,149.29,2673.0,133.3056,133.8165,133.2518,133.8165,2673.0
2020-07-27 09:55:00,149.13,149.46,149.11,149.31,2850.0,133.6731,133.9689,133.6552,133.8345,2850.0
2020-07-27 10:00:00,149.23,149.23,148.85,148.91,4908.0,133.7628,133.7628,133.4221,133.4759,4908.0
2020-07-27 10:05:00,148.96,149.09,148.74,148.77,4718.0,133.5207,133.6373,133.3235,133.3504,4718.0
2020-07-27 10:10:00,148.76,148.99,148.64,148.99,2771.0,133.3415,133.5476,133.2339,133.5476,2771.0
2020-07-27 10:15:00,148.94,149.09,148.85,149.04,2190.0,133.5028,133.6373,133.4221,133.5924,2190.0
2020-07-27 10:20:00,149.04,149.23,149.04,149.06,3273.0,133.5924,133.7628,133.5924,133.6104,3273.0
2020-07-27 10:25:00,149.01,149.29,149.01,149.23,1651.0,133.5656,133.8165,133.5656,133.7628,1651.0
2020-07-27 10:30:00,149.1,149.14,148.8,148.88,4324.0,133.6462,133.6821,133.3773,133.449,4324.0
2020-07-27 10:35:00,148.87,148.98,148.8,148.95,3237.0,133.4401,133.5387,133.3773,133.5118,3237.0
2020-07-27 10:40:00,148.76,148.76,148.39,148.51,3367.0,133.3415,133.3415,133.0098,133.1174,3367.0
2020-07-27 10:45:00,148.44,148.52,148.19,148.43,6231.0,133.0546,133.1263,132.8305,133.0457,6231.0
2020-07-27 10:50:00,148.47,148.61,148.35,148.37,1637.0,133.0815,133.207,132.974,132.9919,1637.0
2020-07-27 10:55:00,148.42,148.5,148.16,148.33,3803.0,133.0367,133.1084,132.8037,132.956,3803.0
2020-07-27 11:00:00,148.36,148.36,148.11,148.19,6639.0,132.9829,132.9829,132.7588,132.8305,6639.0
2020-07-27 11:05:00,148.21,148.27,148.03,148.12,3869.0,132.8485,132.9023,132.6871,132.7678,3869.0
2020-07-27 11:10:00,148.07,148.3,148.04,148.27,1883.0,132.723,132.9291,132.6961,132.9023,1883.0
2020-07-27 11:15:00,148.27,148.27,148.0,148.0,2395.0,132.9023,132.9023,132.6602,132.6602,2395.0
2020-07-27 11:20:00,148.05,148.11,148.0,148.05,2538.0,132.7051,132.7588,132.6602,132.7051,2538.0
2020-07-27 11:25:00,148.05,148.29,148.02,148.27,3467.0,132.7051,132.9202,132.6782,132.9023,3467.0
2020-07-27 11:30:00,148.28,148.43,148.21,148.32,3264.0,132.9112,133.0457,132.8485,132.9471,3264.0
2020-07-27 11:35:00,148.27,148.27,148.14,148.24,1264.0,132.9023,132.9023,132.7857,132.8754,1264.0
2020-07-27 11:40:00,148.26,148.32,148.03,148.08,3851.0,132.8933,132.9471,132.6871,132.7319,3851.0
2020-07-27 11:45:00,148.12,148.13,148.02,148.12,6048.0,132.7678,132.7768,132.6782,132.7678,6048.0
2020-07-27 11:50:00,148.18,148.25,148.18,148.23,1500.0,132.8216,132.8843,132.8216,132.8664,1500.0
2020-07-27 11:55:00,148.22,148.23,147.97,147.97,5941.0,132.8574,132.8664,132.6333,132.6333,5941.0
2020-07-27 12:00:00,147.99,148.02,147.65,147.74,8353.0,132.6513,132.6782,132.3465,132.4272,8353.0
2020-07-27 12:05:00,147.67,147.91,147.57,147.87,4696.0,132.3644,132.5796,132.2748,132.5437,4696.0
2020-07-27 12:10:00,147.83,148.1,147.83,148.08,4927.0,132.5079,132.7499,132.5079,132.7319,4927.0
2020-07-27 12:15:00,148.06,148.26,148.06,148.19,2106.0,132.714,132.8933,132.714,132.8305,2106.0
2020-07-27 12:20:00,148.17,148.24,148.13,148.21,4607.0,132.8126,132.8754,132.7768,132.8485,4607.0
2020-07-27 12:25:00,148.2,148.45,148.2,148.45,2073.0,132.8395,133.0636,132.8395,133.0636,2073.0
2020-07-27 12:30:00,148.4,148.46,148.33,148.33,2605.0,133.0188,133.0726,132.956,132.956,2605.0
2020-07-27 12:35:00,148.39,148.41,148.32,148.34,2575.0,133.0098,133.0277,132.9471,132.965,2575.0
2020-07-27 12:40:00,148.39,148.46,148.39,148.42,1132.0,133.0098,133.0726,133.0098,133.0367,1132.0
2020-07-27 12:45:00,148.43,148.66,148.43,148.64,3196.0,133.0457,133.2518,133.0457,133.2339,3196.0
2020-07-27 12:50:00,148.67,148.76,148.59,148.64,2438.0,133.2608,133.3415,133.1891,133.2339,2438.0
2020-07-27 12:55:00,148.58,148.58,148.47,148.48,1257.0,133.1801,133.1801,133.0815,133.0905,1257.0
2020-07-27 13:00:00,148.51,148.59,148.48,148.48,2667.0,133.1174,133.1891,133.0905,133.0905,2667.0
2020-07-27 13:05:00,148.44,148.45,148.27,148.38,3001.0,133.0546,133.0636,132.9023,133.0009,3001.0
2020-07-27 13:10:00,148.36,148.47,148.35,148.47,1216.0,132.9829,133.0815,132.974,133.0815,1216.0
2020-07-27 13:15:00,148.44,148.63,148.41,148.48,3704.0,133.0546,133.2249,133.0277,133.0905,3704.0
2020-07-27 13:20:00,148.41,148.47,148.29,148.47,2894.0,133.0277,133.0815,132.9202,133.0815,2894.0
2020-07-27 13:25:00,148.46,148.46,148.38,148.43,1216.0,133.0726,133.0726,133.0009,133.0457,1216.0
2020-07-27 13:30:00,148.41,148.42,148.31,148.34,4374.0,133.0277,133.0367,132.9381,132.965,4374.0
2020-07-27 13:35:00,148.33,148.44,148.29,148.44,2860.0,132.956,133.0546,132.9202,133.0546,2860.0
2020-07-27 13:40:00,148.43,148.44,148.29,148.42,2110.0,133.0457,133.0546,132.9202,133.0367,2110.0
2020-07-27 13:45:00,148.44,148.49,148.37,148.39,2257.0,133.0546,133.0994,132.9919,133.0098,2257.0
2020-07-27 13:50:00,148.39,148.39,148.26,148.26,2211.0,133.0098,133.0098,132.8933,132.8933,2211.0
2020-07-27 13:55:00,148.23,148.39,148.23,148.28,1534.0,132.8664,133.0098,132.8664,132.9112,1534.0
2020-07-27 14:00:00,148.24,148.33,148.03,148.15,5885.0,132.8754,132.956,132.6871,132.7947,5885.0
2020-07-27 14:05:00,148.05,148.11,147.95,148.11,5267.0,132.7051,132.7588,132.6154,132.7588,5267.0
2020-07-27 14:10:00,148.06,148.06,147.65,147.7,3648.0,132.714,132.714,132.3465,132.3913,3648.0
2020-07-27 14:15:00,147.76,147.78,147.66,147.78,1716.0,132.4451,132.463,132.3555,132.463,1716.0
2020-07-27 14:20:00,147.84,147.94,147.78,147.86,3058.0,132.5168,132.6065,132.463,132.5347,3058.0
2020-07-27 14:25:00,147.85,147.92,147.81,147.92,3540.0,132.5258,132.5885,132.4899,132.5885,3540.0
2020-07-27 14:30:00,147.95,148.01,147.92,147.92,1665.0,132.6154,132.6692,132.5885,132.5885,1665.0
2020-07-27 14:35:00,147.87,147.94,147.79,147.9,4106.0,132.5437,132.6065,132.472,132.5706,4106.0
2020-07-27 14:40:00,147.93,148.02,147.93,147.94,2011.0,132.5975,132.6782,132.5975,132.6065,2011.0
2020-07-27 14:45:00,147.89,147.96,147.77,147.8,3985.0,132.5616,132.6244,132.4541,132.481,3985.0
2020-07-27 14:50:00,147.78,147.81,147.69,147.74,3119.0,132.463,132.4899,132.3824,132.4272,3119.0
2020-07-27 14:55:00,147.76,147.77,147.63,147.7,4584.0,132.4451,132.4541,132.3286,132.3913,4584.0
2020-07-27 15:00:00,147.73,147.84,147.54,147.69,6582.0,132.4182,132.5168,132.2479,132.3824,6582.0
2020-07-27 15:05:00,147.68,147.83,147.68,147.74,3517.0,132.3734,132.5079,132.3734,132.4272,3517.0
2020-07-27 15:10:00,147.72,147.72,147.51,147.55,5373.0,132.4093,132.4093,132.221,132.2569,5373.0
2020-07-27 15:15:00,147.55,147.71,147.54,147.6,7744.0,132.2569,132.4003,132.2479,132.3017,7744.0
2020-07-27 15:20:00,147.62,147.81,147.57,147.72,14416.0,132.3196,132.4899,132.2748,132.4093,14416.0
2020-07-27 15:25:00,147.78,147.89,147.71,147.71,3150.0,132.463,132.5616,132.4003,132.4003,3150.0
2020-07-27 15:30:00,147.71,147.96,147.68,147.85,5980.0,132.4003,132.6244,132.3734,132.5258,5980.0
2020-07-27 15:35:00,147.83,147.83,147.61,147.62,7378.0,132.5079,132.5079,132.3107,132.3196,7378.0
2020-07-27 15:40:00,147.64,147.78,147.63,147.74,9533.0,132.3375,132.463,132.3286,132.4272,9533.0
2020-07-27 15:45:00,147.79,147.93,147.68,147.93,17835.0,132.472,132.5975,132.3734,132.5975,17835.0
2020-07-27 15:50:00,147.9,148.0,147.85,148.0,19447.0,132.5706,132.6602,132.5258,132.6602,19447.0
2020-07-27 15:55:00,148.05,148.22,147.93,147.95,45953.0,132.7051,132.8574,132.5975,132.6154,45953.0
2020-07-28 09:30:00,147.5,148.38,147.29,148.15,25234.0,132.2121,133.0009,132.0238,132.7947,25234.0
2020-07-28 09:35:00,148.27,148.43,148.07,148.2,4565.0,132.9023,133.0457,132.723,132.8395,4565.0
2020-07-28 09:40:00,148.36,148.4,148.03,148.04,4355.0,132.9829,133.0188,132.6871,132.6961,4355.0
2020-07-28 09:45:00,148.03,148.39,148.03,148.38,4638.0,132.6871,133.0098,132.6871,133.0009,4638.0
2020-07-28 09:50:00,148.26,149.11,148.26,149.06,12472.0,132.8933,133.6552,132.8933,133.6104,12472.0
2020-07-28 09:55:00,149.07,149.46,149.07,149.33,8421.0,133.6193,133.9689,133.6193,133.8524,8421.0
2020-07-28 10:00:00,149.27,149.47,149.05,149.19,7940.0,133.7986,133.9779,133.6014,133.7269,7940.0
2020-07-28 10:05:00,149.22,149.42,149.21,149.42,5182.0,133.7538,133.9331,133.7448,133.9331,5182.0
2020-07-28 10:10:00,149.41,149.65,149.34,149.56,6674.0,133.9241,134.1392,133.8613,134.0585,6674.0
2020-07-28 10:15:00,149.57,149.75,149.41,149.49,6396.0,134.0675,134.2289,133.9241,133.9958,6396.0
2020-07-28 10:20:00,149.56,149.72,149.54,149.7,5384.0,134.0585,134.202,134.0406,134.184,5384.0
2020-07-28 10:25:00,149.74,149.78,149.29,149.36,6085.0,134.2199,134.2557,133.8165,133.8793,6085.0
2020-07-28 10:30:00,149.34,149.43,149.11,149.14,21624.0,133.8613,133.942,133.6552,133.6821,21624.0
2020-07-28 10:35:00,149.14,149.14,148.91,149.08,13068.0,133.6821,133.6821,133.4759,133.6283,13068.0
2020-07-28 10:40:00,149.03,149.18,148.9,149.14,17995.0,133.5835,133.7179,133.467,133.6821,17995.0
2020-07-28 10:45:00,149.14,149.29,148.98,149.29,7863.0,133.6821,133.8165,133.5387,133.8165,7863.0
2020-07-28 10:50:00,149.27,149.66,149.27,149.64,9662.0,133.7986,134.1482,133.7986,134.1303,9662.0
2020-07-28 10:55:00,149.64,149.7,149.39,149.42,12002.0,134.1303,134.184,133.9062,133.9331,12002.0
2020-07-28 11:00:00,149.42,149.49,149.25,149.28,6002.0,133.9331,133.9958,133.7807,133.8076,6002.0
2020-07-28 11:05:00,149.29,149.37,149.15,149.37,8197.0,133.8165,133.8882,133.691,133.8882,8197.0
2020-07-28 11:10:00,149.4,149.86,149.4,149.76,5273.0,133.9151,134.3275,133.9151,134.2378,5273.0
2020-07-28 11:15:00,149.81,150.19,149.76,150.12,25410.0,134.2826,134.6232,134.2378,134.5605,25410.0
2020-07-28 11:20:00,150.14,150.5,150.12,150.48,12998.0,134.5784,134.9011,134.5605,134.8832,12998.0
2020-07-28 11:25:00,150.48,150.55,150.24,150.35,4442.0,134.8832,134.9459,134.6681,134.7667,4442.0
2020-07-28 11:30:00,150.34,150.41,150.12,150.38,3246.0,134.7577,134.8204,134.5605,134.7936,3246.0
2020-07-28 11:35:00,150.23,150.38,150.1,150.27,6323.0,134.6591,134.7936,134.5426,134.695,6323.0
2020-07-28 11:40:00,150.16,150.26,150.09,150.23,3026.0,134.5964,134.686,134.5336,134.6591,3026.0
2020-07-28 11:45:00,150.29,150.53,150.25,150.42,5850.0,134.7129,134.928,134.677,134.8294,5850.0
2020-07-28 11:50:00,150.43,150.46,150.27,150.31,5739.0,134.8384,134.8653,134.695,134.7308,5739.0
2020-07-28 11:55:00,150.32,150.36,150.14,150.35,6317.0,134.7398,134.7756,134.5784,134.7667,6317.0
2020-07-28 12:00:00,150.3,150.5,150.15,150.43,5684.0,134.7218,134.9011,134.5874,134.8384,5684.0
2020-07-28 12:05:00,150.47,150.65,150.36,150.36,6621.0,134.8742,135.0356,134.7756,134.7756,6621.0
2020-07-28 12:10:00,150.38,150.43,150.22,150.31,3693.0,134.7936,134.8384,134.6501,134.7308,3693.0
2020-07-28 12:15:00,150.29,150.44,150.28,150.33,5358.0,134.7129,134.8473,134.7039,134.7487,5358.0
2020-07-28 12:20:00,150.32,150.32,150.2,150.26,6380.0,134.7398,134.7398,134.6322,134.686,6380.0
2020-07-28 12:25:00,150.22,150.25,150.07,150.13,4386.0,134.6501,134.677,134.5157,134.5695,4386.0
2020-07-28 12:30:00,150.18,150.32,150.18,150.28,5323.0,134.6143,134.7398,134.6143,134.7039,5323.0
2020-07-28 12:35:00,150.28,150.36,150.15,150.2,7104.0,134.7039,134.7756,134.5874,134.6322,7104.0
2020-07-28 12:40:00,150.14,150.16,150.1,150.14,2786.0,134.5784,134.5964,134.5426,134.5784,2786.0
2020-07-28 12:45:00,150.16,150.19,150.05,150.08,3932.0,134.5964,134.6232,134.4978,134.5247,3932.0
2020-07-28 12:50:00,150.08,150.38,150.08,150.38,2100.0,134.5247,134.7936,134.5247,134.7936,2100.0
2020-07-28 12:55:00,150.38,150.48,150.37,150.42,6307.0,134.7936,134.8832,134.7846,134.8294,6307.0
2020-07-28 13:00:00,150.45,150.45,150.34,150.34,3707.0,134.8563,134.8563,134.7577,134.7577,3707.0
2020-07-28 13:05:00,150.32,150.5,150.31,150.49,6545.0,134.7398,134.9011,134.7308,134.8922,6545.0
2020-07-28 13:10:00,150.46,150.46,150.29,150.29,3537.0,134.8653,134.8653,134.7129,134.7129,3537.0
2020-07-28 13:15:00,150.26,150.36,150.25,150.36,2756.0,134.686,134.7756,134.677,134.7756,2756.0
2020-07-28 13:20:00,150.36,150.41,150.13,150.13,6456.0,134.7756,134.8204,134.5695,134.5695,6456.0
2020-07-28 13:25:00,150.1,150.19,150.03,150.03,8708.0,134.5426,134.6232,134.4798,134.4798,8708.0
2020-07-28 13:30:00,150.04,150.25,149.98,150.19,22967.0,134.4888,134.677,134.435,134.6232,22967.0
2020-07-28 13:35:00,150.22,150.26,150.04,150.11,4215.0,134.6501,134.686,134.4888,134.5515,4215.0
2020-07-28 13:40:00,150.13,150.3,150.13,150.28,3700.0,134.5695,134.7218,134.5695,134.7039,3700.0
2020-07-28 13:45:00,150.29,150.32,150.22,150.22,4117.0,134.7129,134.7398,134.6501,134.6501,4117.0
2020-07-28 13:50:00,150.21,150.37,150.2,150.36,5295.0,134.6412,134.7846,134.6322,134.7756,5295.0
2020-07-28 13:55:00,150.34,150.39,150.29,150.35,4772.0,134.7577,134.8025,134.7129,134.7667,4772.0
2020-07-28 14:00:00,150.37,150.65,150.37,150.61,6718.0,134.7846,135.0356,134.7846,134.9997,6718.0
2020-07-28 14:05:00,150.65,150.65,150.53,150.59,4861.0,135.0356,135.0356,134.928,134.9818,4861.0
2020-07-28 14:10:00,150.6,150.61,150.42,150.42,3791.0,134.9908,134.9997,134.8294,134.8294,3791.0
2020-07-28 14:15:00,150.43,150.45,150.32,150.32,2477.0,134.8384,134.8563,134.7398,134.7398,2477.0
2020-07-28 14:20:00,150.27,150.28,150.18,150.24,7236.0,134.695,134.7039,134.6143,134.6681,7236.0
2020-07-28 14:25:00,150.22,150.22,150.07,150.14,4897.0,134.6501,134.6501,134.5157,134.5784,4897.0
2020-07-28 14:30:00,150.13,150.23,150.08,150.15,5665.0,134.5695,134.6591,134.5247,134.5874,5665.0
2020-07-28 14:35:00,150.12,150.17,150.04,150.07,11959.0,134.5605,134.6053,134.4888,134.5157,11959.0
2020-07-28 14:40:00,150.06,150.09,149.92,150.08,5369.0,134.5067,134.5336,134.3812,134.5247,5369.0
2020-07-28 14:45:00,150.08,150.18,149.75,149.84,10746.0,134.5247,134.6143,134.2289,134.3095,10746.0
2020-07-28 14:50:00,149.79,149.91,149.71,149.89,4702.0,134.2647,134.3723,134.193,134.3543,4702.0
2020-07-28 14:55:00,149.95,150.09,149.95,150.05,7065.0,134.4081,134.5336,134.4081,134.4978,7065.0
2020-07-28 15:00:00,150.07,150.08,149.99,150.01,5534.0,134.5157,134.5247,134.444,134.4619,5534.0
2020-07-28 15:05:00,150.03,150.1,150.01,150.06,5374.0,134.4798,134.5426,134.4619,134.5067,5374.0
2020-07-28 15:10:00,150.05,150.12,150.02,150.03,7296.0,134.4978,134.5605,134.4709,134.4798,7296.0
2020-07-28 15:15:00,150.06,150.11,150.02,150.1,9051.0,134.5067,134.5515,134.4709,134.5426,9051.0
2020-07-28 15:20:00,150.09,150.1,149.88,149.92,12790.0,134.5336,134.5426,134.3454,134.3812,12790.0
2020-07-28 15:25:00,149.92,149.98,149.6,149.63,9100.0,134.3812,134.435,134.0944,134.1213,9100.0
2020-07-28 15:30:00,149.59,149.78,149.21,149.27,14892.0,134.0854,134.2557,133.7448,133.7986,14892.0
2020-07-28 15:35:00,149.3,149.36,149.1,149.18,9220.0,133.8255,133.8793,133.6462,133.7179,9220.0
2020-07-28 15:40:00,149.19,149.26,148.92,148.96,12646.0,133.7269,133.7896,133.4849,133.5207,12646.0
2020-07-28 15:45:00,149.0,149.23,148.64,148.66,19186.0,133.5566,133.7628,133.2339,133.2518,19186.0
2020-07-28 15:50:00,148.51,148.87,148.51,148.77,23410.0,133.1174,133.4401,133.1174,133.3504,23410.0
2020-07-28 15:55:00,148.8,148.85,148.5,148.59,50644.0,133.3773,133.4221,133.1084,133.1891,50644.0
2020-07-29 09:30:00,147.23,148.6,146.75,147.29,104839.0,131.97,133.198,131.5398,132.0238,104839.0
2020-07-29 09:35:00,147.05,147.25,146.04,146.94,64425.0,131.8087,131.988,130.9034,131.7101,64425.0
2020-07-29 09:40:00,147.07,147.11,146.32,146.72,27810.0,131.8266,131.8625,131.1544,131.5129,27810.0
2020-07-29 09:45:00,146.46,148.35,145.75,148.35,26820.0,131.2799,132.974,130.6434,132.974,26820.0
2020-07-29 09:50:00,147.99,148.0,146.9,147.29,23364.0,132.6513,132.6602,131.6742,132.0238,23364.0
2020-07-29 09:55:00,147.5,147.56,147.27,147.32,8009.0,132.2121,132.2658,132.0059,132.0507,8009.0
2020-07-29 10:00:00,147.26,147.68,146.81,147.1,34689.0,131.9969,132.3734,131.5936,131.8535,34689.0
2020-07-29 10:05:00,146.91,147.19,146.54,146.64,24849.0,131.6832,131.9342,131.3516,131.4412,24849.0
2020-07-29 10:10:00,146.74,146.8,146.35,146.4,9955.0,131.5308,131.5846,131.1813,131.2261,9955.0
2020-07-29 10:15:00,146.46,146.47,145.12,145.16,70727.0,131.2799,131.2888,130.0787,130.1146,70727.0
2020-07-29 10:20:00,145.21,145.36,144.8,145.01,50414.0,130.1594,130.2939,129.7919,129.9801,50414.0
2020-07-29 10:25:00,145.02,145.02,144.58,144.83,17481.0,129.9891,129.9891,129.5947,129.8188,17481.0
2020-07-29 10:30:00,144.9,145.07,144.65,144.97,21042.0,129.8815,130.0339,129.6575,129.9443,21042.0
2020-07-29 10:35:00,144.94,145.03,144.75,144.98,21991.0,129.9174,129.9981,129.7471,129.9533,21991.0
2020-07-29 10:40:00,144.98,145.01,144.71,144.86,10216.0,129.9533,129.9801,129.7112,129.8457,10216.0
2020-07-29 10:45:00,144.89,145.6,144.86,145.59,12640.0,129.8726,130.509,129.8457,130.5,12640.0
2020-07-29 10:50:00,145.59,145.75,145.32,145.39,11117.0,130.5,130.6434,130.258,130.3208,11117.0
2020-07-29 10:55:00,145.36,145.5,145.13,145.43,7124.0,130.2939,130.4194,130.0877,130.3566,7124.0
2020-07-29 11:00:00,145.34,145.72,145.32,145.69,10734.0,130.2759,130.6166,130.258,130.5897,10734.0
2020-07-29 11:05:00,145.69,145.96,145.64,145.89,7587.0,130.5897,130.8317,130.5448,130.7689,7587.0
2020-07-29 11:10:00,145.95,145.95,145.38,145.42,7149.0,130.8227,130.8227,130.3118,130.3476,7149.0
2020-07-29 11:15:00,145.42,145.45,145.14,145.14,5778.0,130.3476,130.3745,130.0967,130.0967,5778.0
2020-07-29 11:20:00,145.1,145.24,145.02,145.04,5570.0,130.0608,130.1863,129.9891,130.007,5570.0
2020-07-29 11:25:00,145.04,145.36,145.04,145.36,5513.0,130.007,130.2939,130.007,130.2939,5513.0
2020-07-29 11:30:00,145.35,145.77,145.16,145.69,5664.0,130.2849,130.6614,130.1146,130.5897,5664.0
2020-07-29 11:35:00,145.68,145.87,145.64,145.85,13163.0,130.5807,130.751,130.5448,130.7331,13163.0
2020-07-29 11:40:00,145.84,146.03,145.74,145.91,7882.0,130.7241,130.8944,130.6345,130.7869,7882.0
2020-07-29 11:45:00,145.85,146.38,145.84,146.38,6700.0,130.7331,131.2081,130.7241,131.2081,6700.0
2020-07-29 11:50:00,146.37,146.37,146.07,146.17,6801.0,131.1992,131.1992,130.9303,131.0199,6801.0
2020-07-29 11:55:00,146.24,146.57,146.24,146.5,10356.0,131.0827,131.3785,131.0827,131.3157,10356.0
2020-07-29 12:00:00,146.55,146.92,146.52,146.92,5412.0,131.3605,131.6922,131.3336,131.6922,5412.0
2020-07-29 12:05:00,146.92,147.46,146.92,147.41,11824.0,131.6922,132.1762,131.6922,132.1314,11824.0
2020-07-29 12:10:00,147.47,148.01,147.47,147.72,13100.0,132.1852,132.6692,132.1852,132.4093,13100.0
2020-07-29 12:15:00,147.72,148.48,147.72,148.23,20830.0,132.4093,133.0905,132.4093,132.8664,20830.0
2020-07-29 12:20:00,148.28,148.36,148.17,148.33,10199.0,132.9112,132.9829,132.8126,132.956,10199.0
2020-07-29 12:25:00,148.31,149.06,148.31,148.61,18522.0,132.9381,133.6104,132.9381,133.207,18522.0
2020-07-29 12:30:00,148.59,148.72,148.15,148.23,13390.0,133.1891,133.3056,132.7947,132.8664,13390.0
2020-07-29 12:35:00,148.22,148.78,148.11,148.19,18860.0,132.8574,133.3594,132.7588,132.8305,18860.0
2020-07-29 12:40:00,148.25,148.36,147.98,148.02,13800.0,132.8843,132.9829,132.6423,132.6782,13800.0
2020-07-29 12:45:00,147.98,148.22,147.81,148.19,15387.0,132.6423,132.8574,132.4899,132.8305,15387.0
2020-07-29 12:50:00,148.17,148.23,147.82,147.97,7153.0,132.8126,132.8664,132.4989,132.6333,7153.0
2020-07-29 12:55:00,147.88,147.95,147.69,147.82,18204.0,132.5527,132.6154,132.3824,132.4989,18204.0
2020-07-29 13:00:00,147.78,147.79,147.63,147.76,4943.0,132.463,132.472,132.3286,132.4451,4943.0
2020-07-29 13:05:00,147.81,147.89,147.72,147.84,5851.0,132.4899,132.5616,132.4093,132.5168,5851.0
2020-07-29 13:10:00,147.78,147.8,147.67,147.78,6453.0,132.463,132.481,132.3644,132.463,6453.0
2020-07-29 13:15:00,147.8,147.84,147.71,147.76,4504.0,132.481,132.5168,132.4003,132.4451,4504.0
2020-07-29 13:20:00,147.77,147.87,147.61,147.69,4487.0,132.4541,132.5437,132.3107,132.3824,4487.0
2020-07-29 13:25:00,147.68,147.8,147.64,147.69,7708.0,132.3734,132.481,132.3375,132.3824,7708.0
2020-07-29 13:30:00,147.71,148.06,147.71,147.96,10264.0,132.4003,132.714,132.4003,132.6244,10264.0
2020-07-29 13:35:00,147.91,148.01,147.68,147.77,4541.0,132.5796,132.6692,132.3734,132.4541,4541.0
2020-07-29 13:40:00,147.78,147.88,147.75,147.85,4340.0,132.463,132.5527,132.4361,132.5258,4340.0
2020-07-29 13:45:00,147.83,147.94,147.76,147.84,13466.0,132.5079,132.6065,132.4451,132.5168,13466.0
2020-07-29 13:50:00,147.84,148.05,147.84,148.04,9843.0,132.5168,132.7051,132.5168,132.6961,9843.0
2020-07-29 13:55:00,148.03,148.5,147.99,148.3,10598.0,132.6871,133.1084,132.6513,132.9291,10598.0
2020-07-29 14:00:00,148.39,148.42,147.82,147.87,24271.0,133.0098,133.0367,132.4989,132.5437,24271.0
2020-07-29 14:05:00,147.87,148.06,147.82,147.93,7508.0,132.5437,132.714,132.4989,132.5975,7508.0
2020-07-29 14:10:00,147.96,148.04,147.87,147.88,14475.0,132.6244,132.6961,132.5437,132.5527,14475.0
2020-07-29 14:15:00,147.91,148.07,147.87,147.99,18621.0,132.5796,132.723,132.5437,132.6513,18621.0
2020-07-29 14:20:00,148.0,148.22,147.9,148.22,12010.0,132.6602,132.8574,132.5706,132.8574,12010.0
2020-07-29 14:25:00,148.25,148.25,147.89,147.96,13926.0,132.8843,132.8843,132.5616,132.6244,13926.0
2020-07-29 14:30:00,147.94,148.11,147.91,148.01,21480.0,132.6065,132.7588,132.5796,132.6692,21480.0
2020-07-29 14:35:00,148.01,148.08,147.95,148.0,21649.0,132.6692,132.7319,132.6154,132.6602,21649.0
2020-07-29 14:40:00,148.03,148.37,147.94,148.31,21470.0,132.6871,132.9919,132.6065,132.9381,21470.0
2020-07-29 14:45:00,148.3,148.56,148.21,148.27,8257.0,132.9291,133.1622,132.8485,132.9023,8257.0
2020-07-29 14:50:00,148.26,148.84,148.26,148.61,9576.0,132.8933,133.4132,132.8933,133.207,9576.0
2020-07-29 14:55:00,148.69,148.7,148.41,148.43,13715.0,133.2787,133.2877,133.0277,133.0457,13715.0
2020-07-29 15:00:00,148.46,148.5,148.3,148.47,11324.0,133.0726,133.1084,132.9291,133.0815,11324.0
2020-07-29 15:05:00,148.48,148.8,148.47,148.76,10847.0,133.0905,133.3773,133.0815,133.3415,10847.0
2020-07-29 15:10:00,148.83,149.18,148.8,149.08,20216.0,133.4042,133.7179,133.3773,133.6283,20216.0
2020-07-29 15:15:00,149.08,149.4,149.05,149.36,11906.0,133.6283,133.9151,133.6014,133.8793,11906.0
2020-07-29 15:20:00,149.45,149.65,149.45,149.54,18415.0,133.9599,134.1392,133.9599,134.0406,18415.0
2020-07-29 15:25:00,149.59,149.59,149.09,149.2,13992.0,134.0854,134.0854,133.6373,133.7359,13992.0
2020-07-29 15:30:00,149.15,149.27,148.95,149.18,13679.0,133.691,133.7986,133.5118,133.7179,13679.0
2020-07-29 15:35:00,149.19,149.33,149.07,149.21,10962.0,133.7269,133.8524,133.6193,133.7448,10962.0
2020-07-29 15:40:00,149.17,149.45,149.17,149.31,16807.0,133.709,133.9599,133.709,133.8345,16807.0
2020-07-29 15:45:00,149.34,149.52,149.19,149.52,27015.0,133.8613,134.0227,133.7269,134.0227,27015.0
2020-07-29 15:50:00,149.56,149.57,148.92,148.94,30829.0,134.0585,134.0675,133.4849,133.5028,30829.0
2020-07-29 15:55:00,148.99,149.52,148.84,149.45,73074.0,133.5476,134.0227,133.4132,133.9599,73074.0
2020-07-30 09:30:00,147.02,147.97,147.02,147.45,33402.0,131.7818,132.6333,131.7818,132.1672,33402.0
2020-07-30 09:35:00,147.46,147.49,146.81,147.35,25704.0,132.1762,132.2031,131.5936,132.0776,25704.0
2020-07-30 09:40:00,147.34,147.69,146.9,147.68,9293.0,132.0686,132.3824,131.6742,132.3734,9293.0
2020-07-30 09:45:00,147.78,148.18,147.69,147.9,7771.0,132.463,132.8216,132.3824,132.5706,7771.0
2020-07-30 09:50:00,147.86,147.86,147.36,147.55,9888.0,132.5347,132.5347,132.0866,132.2569,9888.0
2020-07-30 09:55:00,147.49,147.49,146.88,146.88,7367.0,132.2031,132.2031,131.6563,131.6563,7367.0
2020-07-30 10:00:00,146.87,147.25,146.8,147.09,8041.0,131.6474,131.988,131.5846,131.8446,8041.0
2020-07-30 10:05:00,147.19,147.49,146.93,147.44,9246.0,131.9342,132.2031,131.7011,132.1583,9246.0
2020-07-30 10:10:00,147.43,147.9,147.41,147.84,8026.0,132.1493,132.5706,132.1314,132.5168,8026.0
2020-07-30 10:15:00,147.83,148.37,147.7,148.21,12938.0,132.5079,132.9919,132.3913,132.8485,12938.0
2020-07-30 10:20:00,148.18,148.5,147.77,148.44,13970.0,132.8216,133.1084,132.4541,133.0546,13970.0
2020-07-30 10:25:00,148.33,148.92,148.0,148.27,25607.0,132.956,133.4849,132.6602,132.9023,25607.0
2020-07-30 10:30:00,148.28,148.78,148.25,148.77,15983.0,132.9112,133.3594,132.8843,133.3504,15983.0
2020-07-30 10:35:00,148.68,148.88,148.65,148.72,12581.0,133.2698,133.449,133.2429,133.3056,12581.0
2020-07-30 10:40:00,148.75,148.83,148.48,148.58,11034.0,133.3325,133.4042,133.0905,133.1801,11034.0
2020-07-30 10:45:00,148.52,148.57,148.04,148.06,9284.0,133.1263,133.1712,132.6961,132.714,9284.0
2020-07-30 10:50:00,148.0,148.2,147.96,148.2,9155.0,132.6602,132.8395,132.6244,132.8395,9155.0
2020-07-30 10:55:00,148.25,148.37,148.01,148.13,10246.0,132.8843,132.9919,132.6692,132.7768,10246.0
2020-07-30 11:00:00,148.16,148.68,148.04,148.68,8512.0,132.8037,133.2698,132.6961,133.2698,8512.0
2020-07-30 11:05:00,148.74,149.02,148.74,149.02,8202.0,133.3235,133.5745,133.3235,133.5745,8202.0
2020-07-30 11:10:00,149.03,149.3,148.99,149.29,6631.0,133.5835,133.8255,133.5476,133.8165,6631.0
2020-07-30 11:15:00,149.23,149.48,149.18,149.31,6187.0,133.7628,133.9868,133.7179,133.8345,6187.0
2020-07-30 11:20:00,149.3,149.3,148.94,148.96,10342.0,133.8255,133.8255,133.5028,133.5207,10342.0
2020-07-30 11:25:00,148.97,149.21,148.83,148.91,6714.0,133.5297,133.7448,133.4042,133.4759,6714.0
2020-07-30 11:30:00,148.94,149.02,148.75,148.95,5469.0,133.5028,133.5745,133.3325,133.5118,5469.0
2020-07-30 11:35:00,148.95,149.0,148.75,148.83,5093.0,133.5118,133.5566,133.3325,133.4042,5093.0
2020-07-30 11:40:00,148.83,148.94,148.66,148.66,7141.0,133.4042,133.5028,133.2518,133.2518,7141.0
2020-07-30 11:45:00,148.62,148.64,148.41,148.49,5695.0,133.216,133.2339,133.0277,133.0994,5695.0
2020-07-30 11:50:00,148.47,148.57,148.28,148.28,6615.0,133.0815,133.1712,132.9112,132.9112,6615.0
2020-07-30 11:55:00,148.26,148.34,148.16,148.23,6077.0,132.8933,132.965,132.8037,132.8664,6077.0
2020-07-30 12:00:00,148.28,148.52,148.03,148.07,5836.0,132.9112,133.1263,132.6871,132.723,5836.0
2020-07-30 12:05:00,148.09,148.34,148.02,148.13,6151.0,132.7409,132.965,132.6782,132.7768,6151.0
2020-07-30 12:10:00,148.2,148.41,148.11,148.23,7135.0,132.8395,133.0277,132.7588,132.8664,7135.0
2020-07-30 12:15:00,148.26,148.94,148.16,148.94,7638.0,132.8933,133.5028,132.8037,133.5028,7638.0
2020-07-30 12:20:00,148.94,149.0,148.81,148.84,7891.0,133.5028,133.5566,133.3863,133.4132,7891.0
2020-07-30 12:25:00,148.84,148.93,148.67,148.88,6030.0,133.4132,133.4938,133.2608,133.449,6030.0
2020-07-30 12:30:00,148.92,149.12,148.91,149.03,5725.0,133.4849,133.6642,133.4759,133.5835,5725.0
2020-07-30 12:35:00,149.07,149.18,149.03,149.1,3311.0,133.6193,133.7179,133.5835,133.6462,3311.0
2020-07-30 12:40:00,149.01,149.02,148.81,148.95,4143.0,133.5656,133.5745,133.3863,133.5118,4143.0
2020-07-30 12:45:00,148.93,149.18,148.93,149.15,6358.0,133.4938,133.7179,133.4938,133.691,6358.0
2020-07-30 12:50:00,149.15,149.25,149.15,149.21,14389.0,133.691,133.7807,133.691,133.7448,14389.0
2020-07-30 12:55:00,149.21,149.37,149.2,149.24,6383.0,133.7448,133.8882,133.7359,133.7717,6383.0
2020-07-30 13:00:00,149.23,149.36,149.13,149.33,6384.0,133.7628,133.8793,133.6731,133.8524,6384.0
2020-07-30 13:05:00,149.39,149.69,149.36,149.64,10346.0,133.9062,134.1751,133.8793,134.1303,10346.0
2020-07-30 13:10:00,149.61,149.61,149.41,149.55,4376.0,134.1034,134.1034,133.9241,134.0496,4376.0
2020-07-30 13:15:00,149.57,149.65,149.29,149.46,9434.0,134.0675,134.1392,133.8165,133.9689,9434.0
2020-07-30 13:20:00,149.45,149.45,149.28,149.37,9290.0,133.9599,133.9599,133.8076,133.8882,9290.0
2020-07-30 13:25:00,149.37,149.49,149.23,149.34,6626.0,133.8882,133.9958,133.7628,133.8613,6626.0
2020-07-30 13:30:00,149.36,149.36,149.19,149.28,7480.0,133.8793,133.8793,133.7269,133.8076,7480.0
2020-07-30 13:35:00,149.32,149.33,149.11,149.27,9011.0,133.8434,133.8524,133.6552,133.7986,9011.0
2020-07-30 13:40:00,149.27,149.44,149.2,149.43,11302.0,133.7986,133.951,133.7359,133.942,11302.0
2020-07-30 13:45:00,149.41,149.41,149.22,149.27,5630.0,133.9241,133.9241,133.7538,133.7986,5630.0
2020-07-30 13:50:00,149.29,149.32,149.17,149.25,14730.0,133.8165,133.8434,133.709,133.7807,14730.0
2020-07-30 13:55:00,149.26,149.27,148.98,149.03,9918.0,133.7896,133.7986,133.5387,133.5835,9918.0
2020-07-30 14:00:00,149.01,149.1,148.9,148.9,12771.0,133.5656,133.6462,133.467,133.467,12771.0
2020-07-30 14:05:00,148.9,149.01,148.83,148.99,6148.0,133.467,133.5656,133.4042,133.5476,6148.0
2020-07-30 14:10:00,149.02,149.02,148.84,148.86,6127.0,133.5745,133.5745,133.4132,133.4311,6127.0
2020-07-30 14:15:00,148.84,149.25,148.84,149.09,7151.0,133.4132,133.7807,133.4132,133.6373,7151.0
2020-07-30 14:20:00,149.09,149.15,149.01,149.08,10148.0,133.6373,133.691,133.5656,133.6283,10148.0
2020-07-30 14:25:00,149.05,149.05,148.81,148.89,4061.0,133.6014,133.6014,133.3863,133.458,4061.0
2020-07-30 14:30:00,148.95,149.1,148.82,148.83,29639.0,133.5118,133.6462,133.3952,133.4042,29639.0
2020-07-30 14:35:00,148.86,148.96,148.84,148.88,6777.0,133.4311,133.5207,133.4132,133.449,6777.0
2020-07-30 14:40:00,148.88,149.18,148.88,149.12,5611.0,133.449,133.7179,133.449,133.6642,5611.0
2020-07-30 14:45:00,149.11,149.24,149.07,149.2,6955.0,133.6552,133.7717,133.6193,133.7359,6955.0
2020-07-30 14:50:00,149.23,149.24,148.89,148.96,5420.0,133.7628,133.7717,133.458,133.5207,5420.0
2020-07-30 14:55:00,148.96,149.08,148.94,149.08,18723.0,133.5207,133.6283,133.5028,133.6283,18723.0
2020-07-30 15:00:00,149.14,149.36,149.1,149.1,7962.0,133.6821,133.8793,133.6462,133.6462,7962.0
2020-07-30 15:05:00,149.12,149.26,149.06,149.14,9977.0,133.6642,133.7896,133.6104,133.6821,9977.0
2020-07-30 15:10:00,149.12,149.33,149.09,149.11,7561.0,133.6642,133.8524,133.6373,133.6552,7561.0
2020-07-30 15:15:00,149.08,149.26,149.06,149.24,8831.0,133.6283,133.7896,133.6104,133.7717,8831.0
2020-07-30 15:20:00,149.24,149.29,149.03,149.29,6513.0,133.7717,133.8165,133.5835,133.8165,6513.0
2020-07-30 15:25:00,149.21,149.21,149.08,149.19,6968.0,133.7448,133.7448,133.6283,133.7269,6968.0
2020-07-30 15:30:00,149.19,149.2,148.86,148.97,16367.0,133.7269,133.7359,133.4311,133.5297,16367.0
2020-07-30 15:35:00,148.96,149.05,148.86,148.86,20404.0,133.5207,133.6014,133.4311,133.4311,20404.0
2020-07-30 15:40:00,148.87,148.93,148.71,148.71,34032.0,133.4401,133.4938,133.2966,133.2966,34032.0
2020-07-30 15:45:00,148.74,148.8,148.59,148.64,34611.0,133.3235,133.3773,133.1891,133.2339,34611.0
2020-07-30 15:50:00,148.65,148.75,148.59,148.73,59931.0,133.2429,133.3325,133.1891,133.3146,59931.0
2020-07-30 15:55:00,148.74,148.89,148.71,148.86,87476.0,133.3235,133.458,133.2966,133.4311,87476.0
2020-07-31 09:30:00,148.22,148.23,146.87,147.07,34231.0,132.8574,132.8664,131.6474,131.8266,34231.0
2020-07-31 09:35:00,147.07,147.94,147.07,147.26,12027.0,131.8266,132.6065,131.8266,131.9969,12027.0
2020-07-31 09:40:00,147.19,147.19,146.26,146.43,11985.0,131.9342,131.9342,131.1006,131.253,11985.0
2020-07-31 09:45:00,146.41,146.74,146.23,146.66,24431.0,131.235,131.5308,131.0737,131.4591,24431.0
2020-07-31 09:50:00,146.66,146.77,146.44,146.73,12014.0,131.4591,131.5577,131.2619,131.5219,12014.0
2020-07-31 09:55:00,146.72,147.21,146.67,147.11,8169.0,131.5129,131.9521,131.4681,131.8625,8169.0
2020-07-31 10:00:00,147.16,147.61,147.08,147.37,9266.0,131.9073,132.3107,131.8356,132.0955,9266.0
2020-07-31 10:05:00,147.36,147.47,147.07,147.45,6698.0,132.0866,132.1852,131.8266,132.1672,6698.0
2020-07-31 10:10:00,147.53,147.54,147.16,147.33,6953.0,132.239,132.2479,131.9073,132.0597,6953.0
2020-07-31 10:15:00,147.33,147.37,147.01,147.01,6513.0,132.0597,132.0955,131.7728,131.7728,6513.0
2020-07-31 10:20:00,147.02,147.24,146.99,147.08,21120.0,131.7818,131.979,131.7549,131.8356,21120.0
2020-07-31 10:25:00,146.99,146.99,146.63,146.66,9124.0,131.7549,131.7549,131.4322,131.4591,9124.0
2020-07-31 10:30:00,146.63,146.71,146.37,146.52,7655.0,131.4322,131.5039,131.1992,131.3336,7655.0
2020-07-31 10:35:00,146.48,146.57,146.31,146.44,10798.0,131.2978,131.3785,131.1454,131.2619,10798.0
2020-07-31 10:40:00,146.46,146.67,146.45,146.59,9033.0,131.2799,131.4681,131.2709,131.3964,9033.0
2020-07-31 10:45:00,146.54,146.57,146.46,146.49,7319.0,131.3516,131.3785,131.2799,131.3067,7319.0
2020-07-31 10:50:00,146.5,146.63,146.34,146.48,22325.0,131.3157,131.4322,131.1723,131.2978,22325.0
2020-07-31 10:55:00,146.47,146.57,146.23,146.46,14601.0,131.2888,131.3785,131.0737,131.2799,14601.0
2020-07-31 11:00:00,146.46,146.63,146.39,146.49,5574.0,131.2799,131.4322,131.2171,131.3067,5574.0
2020-07-31 11:05:00,146.49,146.58,146.04,146.12,6922.0,131.3067,131.3874,130.9034,130.9751,6922.0
2020-07-31 11:10:00,146.09,146.1,145.64,145.68,16218.0,130.9482,130.9572,130.5448,130.5807,16218.0
2020-07-31 11:15:00,145.67,146.08,145.65,146.01,7599.0,130.5717,130.9392,130.5538,130.8765,7599.0
2020-07-31 11:20:00,146.03,146.73,146.02,146.6,27174.0,130.8944,131.5219,130.8855,131.4053,27174.0
2020-07-31 11:25:00,146.64,146.79,146.51,146.62,10167.0,131.4412,131.5756,131.3247,131.4233,10167.0
2020-07-31 11:30:00,146.7,146.7,146.38,146.65,32893.0,131.495,131.495,131.2081,131.4502,32893.0
2020-07-31 11:35:00,146.64,146.64,145.93,146.11,21704.0,131.4412,131.4412,130.8048,130.9661,21704.0
2020-07-31 11:40:00,146.09,146.23,145.88,145.91,7105.0,130.9482,131.0737,130.76,130.7869,7105.0
2020-07-31 11:45:00,145.9,146.07,145.9,146.07,4624.0,130.7779,130.9303,130.7779,130.9303,4624.0
2020-07-31 11:50:00,146.04,146.08,145.69,145.73,7673.0,130.9034,130.9392,130.5897,130.6255,7673.0
2020-07-31 11:55:00,145.71,145.78,145.63,145.68,7438.0,130.6076,130.6703,130.5359,130.5807,7438.0
2020-07-31 12:00:00,145.64,145.64,145.36,145.4,11907.0,130.5448,130.5448,130.2939,130.3297,11907.0
2020-07-31 12:05:00,145.45,145.55,145.23,145.24,6091.0,130.3745,130.4642,130.1773,130.1863,6091.0
2020-07-31 12:10:00,145.29,145.52,145.29,145.43,6231.0,130.2311,130.4373,130.2311,130.3566,6231.0
2020-07-31 12:15:00,145.4,145.46,145.22,145.28,8481.0,130.3297,130.3835,130.1684,130.2222,8481.0
2020-07-31 12:20:00,145.31,145.57,145.24,145.47,7820.0,130.249,130.4821,130.1863,130.3925,7820.0
2020-07-31 12:25:00,145.48,145.48,145.24,145.24,6334.0,130.4014,130.4014,130.1863,130.1863,6334.0
2020-07-31 12:30:00,145.24,145.27,145.11,145.14,7149.0,130.1863,130.2132,130.0698,130.0967,7149.0
2020-07-31 12:35:00,145.14,145.14,145.06,145.12,5182.0,130.0967,130.0967,130.025,130.0787,5182.0
2020-07-31 12:40:00,145.13,145.28,145.13,145.14,6773.0,130.0877,130.2222,130.0877,130.0967,6773.0
2020-07-31 12:45:00,145.2,145.21,145.01,145.09,4829.0,130.1504,130.1594,129.9801,130.0518,4829.0
2020-07-31 12:50:00,145.09,145.12,144.93,144.97,9436.0,130.0518,130.0787,129.9084,129.9443,9436.0
2020-07-31 12:55:00,144.94,145.1,144.89,145.04,10214.0,129.9174,130.0608,129.8726,130.007,10214.0
2020-07-31 13:00:00,144.99,145.03,144.79,144.9,9623.0,129.9622,129.9981,129.7829,129.8815,9623.0
2020-07-31 13:05:00,144.9,144.96,144.76,144.93,4713.0,129.8815,129.9353,129.7561,129.9084,4713.0
2020-07-31 13:10:00,144.94,144.97,144.81,144.94,7095.0,129.9174,129.9443,129.8009,129.9174,7095.0
2020-07-31 13:15:00,144.93,145.2,144.79,145.2,10322.0,129.9084,130.1504,129.7829,130.1504,10322.0
2020-07-31 13:20:00,145.24,145.35,145.22,145.3,3807.0,130.1863,130.2849,130.1684,130.2401,3807.0
2020-07-31 13:25:00,145.33,145.33,145.07,145.13,6361.0,130.267,130.267,130.0339,130.0877,6361.0
2020-07-31 13:30:00,145.18,145.18,144.96,145.03,9672.0,130.1325,130.1325,129.9353,129.9981,9672.0
2020-07-31 13:35:00,145.05,145.2,144.97,144.99,7838.0,130.016,130.1504,129.9443,129.9622,7838.0
2020-07-31 13:40:00,145.01,145.09,144.98,145.02,4481.0,129.9801,130.0518,129.9533,129.9891,4481.0
2020-07-31 13:45:00,145.01,145.31,145.01,145.25,6076.0,129.9801,130.249,129.9801,130.1953,6076.0
2020-07-31 13:50:00,145.28,145.38,145.25,145.32,4405.0,130.2222,130.3118,130.1953,130.258,4405.0
2020-07-31 13:55:00,145.34,145.34,145.1,145.22,4800.0,130.2759,130.2759,130.0608,130.1684,4800.0
2020-07-31 14:00:00,145.23,145.51,145.14,145.5,5813.0,130.1773,130.4283,130.0967,130.4194,5813.0
2020-07-31 14:05:00,145.48,145.48,145.33,145.41,8561.0,130.4014,130.4014,130.267,130.3387,8561.0
2020-07-31 14:10:00,145.38,145.39,145.19,145.21,6056.0,130.3118,130.3208,130.1415,130.1594,6056.0
2020-07-31 14:15:00,145.19,145.27,145.08,145.08,21036.0,130.1415,130.2132,130.0429,130.0429,21036.0
2020-07-31 14:20:00,145.08,145.2,145.08,145.16,14563.0,130.0429,130.1504,130.0429,130.1146,14563.0
2020-07-31 14:25:00,145.17,145.32,145.1,145.22,4381.0,130.1236,130.258,130.0608,130.1684,4381.0
2020-07-31 14:30:00,145.22,145.49,145.2,145.43,10380.0,130.1684,130.4104,130.1504,130.3566,10380.0
2020-07-31 14:35:00,145.43,145.54,145.29,145.39,8577.0,130.3566,130.4552,130.2311,130.3208,8577.0
2020-07-31 14:40:00,145.38,145.76,145.36,145.74,6994.0,130.3118,130.6524,130.2939,130.6345,6994.0
2020-07-31 14:45:00,145.73,145.81,145.66,145.67,8826.0,130.6255,130.6972,130.5628,130.5717,8826.0
2020-07-31 14:50:00,145.62,145.81,145.53,145.53,7695.0,130.5269,130.6972,130.4462,130.4462,7695.0
2020-07-31 14:55:00,145.56,145.89,145.48,145.79,10581.0,130.4731,130.7689,130.4014,130.6793,10581.0
2020-07-31 15:00:00,145.81,145.9,145.69,145.85,7345.0,130.6972,130.7779,130.5897,130.7331,7345.0
2020-07-31 15:05:00,145.87,145.89,145.73,145.82,8242.0,130.751,130.7689,130.6255,130.7062,8242.0
2020-07-31 15:10:00,145.85,145.89,145.66,145.67,13302.0,130.7331,130.7689,130.5628,130.5717,13302.0
2020-07-31 15:15:00,145.65,145.71,145.41,145.64,18376.0,130.5538,130.6076,130.3387,130.5448,18376.0
2020-07-31 15:20:00,145.69,145.98,145.63,145.91,11797.0,130.5897,130.8496,130.5359,130.7869,11797.0
2020-07-31 15:25:00,145.9,146.04,145.82,145.95,11133.0,130.7779,130.9034,130.7062,130.8227,11133.0
2020-07-31 15:30:00,145.98,146.03,145.85,145.9,13746.0,130.8496,130.8944,130.7331,130.7779,13746.0
2020-07-31 15:35:00,145.92,146.33,145.92,146.15,23590.0,130.7958,131.1633,130.7958,131.002,23590.0
2020-07-31 15:40:00,146.16,146.32,146.07,146.28,19292.0,131.0109,131.1544,130.9303,131.1185,19292.0
2020-07-31 15:45:00,146.3,146.72,146.19,146.34,27394.0,131.1364,131.5129,131.0378,131.1723,27394.0
2020-07-31 15:50:00,146.32,146.41,146.19,146.36,42697.0,131.1544,131.235,131.0378,131.1902,42697.0
2020-07-31 15:55:00,146.35,146.89,146.34,146.74,71272.0,131.1813,131.6653,131.1723,131.5308,71272.0
2020-08-03 09:30:00,145.66,145.98,145.26,145.26,35248.0,130.5628,130.8496,130.2042,130.2042,35248.0
2020-08-03 09:35:00,145.14,145.46,144.85,144.98,17316.0,130.0967,130.3835,129.8367,129.9533,17316.0
2020-08-03 09:40:00,144.97,145.13,144.32,144.39,10605.0,129.9443,130.0877,129.3617,129.4244,10605.0
2020-08-03 09:45:00,144.44,145.59,144.43,145.07,15207.0,129.4692,130.5,129.4603,130.0339,15207.0
2020-08-03 09:50:00,145.01,145.75,144.97,145.57,9619.0,129.9801,130.6434,129.9443,130.4821,9619.0
2020-08-03 09:55:00,145.71,146.05,145.44,145.66,9933.0,130.6076,130.9123,130.3656,130.5628,9933.0
2020-08-03 10:00:00,145.83,146.21,145.59,146.02,12034.0,130.7152,131.0558,130.5,130.8855,12034.0
2020-08-03 10:05:00,146.09,146.67,146.09,146.34,5364.0,130.9482,131.4681,130.9482,131.1723,5364.0
2020-08-03 10:10:00,146.36,146.71,146.35,146.4,8814.0,131.1902,131.5039,131.1813,131.2261,8814.0
2020-08-03 10:15:00,146.36,146.59,146.27,146.5,12453.0,131.1902,131.3964,131.1095,131.3157,12453.0
2020-08-03 10:20:00,146.47,146.52,146.09,146.28,8184.0,131.2888,131.3336,130.9482,131.1185,8184.0
2020-08-03 10:25:00,146.29,146.48,146.18,146.37,9455.0,131.1275,131.2978,131.0289,131.1992,9455.0
2020-08-03 10:30:00,146.33,146.56,146.21,146.31,5250.0,131.1633,131.3695,131.0558,131.1454,5250.0
2020-08-03 10:35:00,146.26,146.53,146.24,146.45,5519.0,131.1006,131.3426,131.0827,131.2709,5519.0
2020-08-03 10:40:00,146.51,146.72,146.45,146.52,11035.0,131.3247,131.5129,131.2709,131.3336,11035.0
2020-08-03 10:45:00,146.65,146.65,146.33,146.41,4973.0,131.4502,131.4502,131.1633,131.235,4973.0
2020-08-03 10:50:00,146.44,146.54,146.22,146.45,6650.0,131.2619,131.3516,131.0647,131.2709,6650.0
2020-08-03 10:55:00,146.46,147.05,146.37,147.05,16439.0,131.2799,131.8087,131.1992,131.8087,16439.0
2020-08-03 11:00:00,147.06,147.33,146.64,146.67,17287.0,131.8177,132.0597,131.4412,131.4681,17287.0
2020-08-03 11:05:00,146.65,146.65,146.3,146.38,12729.0,131.4502,131.4502,131.1364,131.2081,12729.0
2020-08-03 11:10:00,146.32,146.9,146.32,146.67,6359.0,131.1544,131.6742,131.1544,131.4681,6359.0
2020-08-03 11:15:00,146.79,147.16,146.79,146.83,3907.0,131.5756,131.9073,131.5756,131.6115,3907.0
2020-08-03 11:20:00,146.87,147.48,146.87,147.39,8281.0,131.6474,132.1941,131.6474,132.1135,8281.0
2020-08-03 11:25:00,147.36,147.44,147.03,147.03,11319.0,132.0866,132.1583,131.7908,131.7908,11319.0
2020-08-03 11:30:00,147.07,147.18,146.98,147.18,4474.0,131.8266,131.9252,131.746,131.9252,4474.0
2020-08-03 11:35:00,147.19,147.41,147.05,147.32,7829.0,131.9342,132.1314,131.8087,132.0507,7829.0
2020-08-03 11:40:00,147.32,147.47,147.21,147.28,7312.0,132.0507,132.1852,131.9521,132.0149,7312.0
2020-08-03 11:45:00,147.25,147.26,147.05,147.21,17338.0,131.988,131.9969,131.8087,131.9521,17338.0
2020-08-03 11:50:00,147.19,147.2,146.82,146.83,5537.0,131.9342,131.9432,131.6025,131.6115,5537.0
2020-08-03 11:55:00,146.92,146.94,146.58,146.62,16239.0,131.6922,131.7101,131.3874,131.4233,16239.0
2020-08-03 12:00:00,146.63,146.8,146.54,146.63,5160.0,131.4322,131.5846,131.3516,131.4322,5160.0
2020-08-03 12:05:00,146.7,147.04,146.66,146.97,6095.0,131.495,131.7997,131.4591,131.737,6095.0
2020-08-03 12:10:00,146.93,147.22,146.86,146.93,24671.0,131.7011,131.9611,131.6384,131.7011,24671.0
2020-08-03 12:15:00,146.93,147.02,146.81,146.99,12860.0,131.7011,131.7818,131.5936,131.7549,12860.0
2020-08-03 12:20:00,146.95,147.11,146.93,146.97,8676.0,131.7191,131.8625,131.7011,131.737,8676.0
2020-08-03 12:25:00,147.01,147.02,146.65,146.7,10380.0,131.7728,131.7818,131.4502,131.495,10380.0
2020-08-03 12:30:00,146.66,147.07,146.6,147.07,5070.0,131.4591,131.8266,131.4053,131.8266,5070.0
2020-08-03 12:35:00,146.99,147.14,146.96,147.11,8419.0,131.7549,131.8894,131.728,131.8625,8419.0
2020-08-03 12:40:00,147.13,147.22,147.05,147.21,4063.0,131.8804,131.9611,131.8087,131.9521,4063.0
2020-08-03 12:45:00,147.24,147.42,147.24,147.41,4292.0,131.979,132.1404,131.979,132.1314,4292.0
2020-08-03 12:50:00,147.36,147.69,147.35,147.67,6325.0,132.0866,132.3824,132.0776,132.3644,6325.0
2020-08-03 12:55:00,147.64,147.69,147.58,147.59,3408.0,132.3375,132.3824,132.2838,132.2927,3408.0
2020-08-03 13:00:00,147.65,147.8,147.65,147.75,7309.0,132.3465,132.481,132.3465,132.4361,7309.0
2020-08-03 13:05:00,147.84,147.98,147.77,147.98,8207.0,132.5168,132.6423,132.4541,132.6423,8207.0
2020-08-03 13:10:00,147.97,148.11,147.93,148.06,9861.0,132.6333,132.7588,132.5975,132.714,9861.0
2020-08-03 13:15:00,148.05,148.17,147.99,148.09,10489.0,132.7051,132.8126,132.6513,132.7409,10489.0
2020-08-03 13:20:00,148.09,148.18,148.01,148.06,16314.0,132.7409,132.8216,132.6692,132.714,16314.0
2020-08-03 13:25:00,148.06,148.07,147.82,147.83,8812.0,132.714,132.723,132.4989,132.5079,8812.0
2020-08-03 13:30:00,147.9,147.93,147.79,147.87,15510.0,132.5706,132.5975,132.472,132.5437,15510.0
2020-08-03 13:35:00,147.82,147.96,147.8,147.96,10490.0,132.4989,132.6244,132.481,132.6244,10490.0
2020-08-03 13:40:00,147.97,147.99,147.69,147.83,16975.0,132.6333,132.6513,132.3824,132.5079,16975.0
2020-08-03 13:45:00,147.86,147.89,147.64,147.78,6289.0,132.5347,132.5616,132.3375,132.463,6289.0
2020-08-03 13:50:00,147.74,147.93,147.74,147.93,4800.0,132.4272,132.5975,132.4272,132.5975,4800.0
2020-08-03 13:55:00,147.93,147.99,147.83,147.93,5640.0,132.5975,132.6513,132.5079,132.5975,5640.0
2020-08-03 14:00:00,147.91,147.99,147.88,147.94,4887.0,132.5796,132.6513,132.5527,132.6065,4887.0
2020-08-03 14:05:00,147.96,147.96,147.71,147.72,4884.0,132.6244,132.6244,132.4003,132.4093,4884.0
2020-08-03 14:10:00,147.68,147.95,147.68,147.79,20623.0,132.3734,132.6154,132.3734,132.472,20623.0
2020-08-03 14:15:00,147.84,147.87,147.59,147.59,5948.0,132.5168,132.5437,132.2927,132.2927,5948.0
2020-08-03 14:20:00,147.57,147.69,147.53,147.69,3673.0,132.2748,132.3824,132.239,132.3824,3673.0
2020-08-03 14:25:00,147.73,147.81,147.56,147.81,4806.0,132.4182,132.4899,132.2658,132.4899,4806.0
2020-08-03 14:30:00,147.79,147.83,147.73,147.78,7372.0,132.472,132.5079,132.4182,132.463,7372.0
2020-08-03 14:35:00,147.76,147.99,147.76,147.91,6290.0,132.4451,132.6513,132.4451,132.5796,6290.0
2020-08-03 14:40:00,147.94,148.24,147.9,148.24,7431.0,132.6065,132.8754,132.5706,132.8754,7431.0
2020-08-03 14:45:00,148.2,148.23,148.05,148.21,11884.0,132.8395,132.8664,132.7051,132.8485,11884.0
2020-08-03 14:50:00,148.19,148.25,148.04,148.09,9507.0,132.8305,132.8843,132.6961,132.7409,9507.0
2020-08-03 14:55:00,148.12,148.31,148.08,148.26,14044.0,132.7678,132.9381,132.7319,132.8933,14044.0
2020-08-03 15:00:00,148.31,148.37,147.86,147.86,7238.0,132.9381,132.9919,132.5347,132.5347,7238.0
2020-08-03 15:05:00,147.84,148.1,147.78,148.09,6500.0,132.5168,132.7499,132.463,132.7409,6500.0
2020-08-03 15:10:00,148.06,148.32,147.63,147.99,28524.0,132.714,132.9471,132.3286,132.6513,28524.0
2020-08-03 15:15:00,148.05,148.06,147.88,147.93,11329.0,132.7051,132.714,132.5527,132.5975,11329.0
2020-08-03 15:20:00,147.97,148.11,147.84,148.09,10216.0,132.6333,132.7588,132.5168,132.7409,10216.0
2020-08-03 15:25:00,148.09,148.11,147.89,147.9,8532.0,132.7409,132.7588,132.5616,132.5706,8532.0
2020-08-03 15:30:00,147.9,147.97,147.55,147.64,19283.0,132.5706,132.6333,132.2569,132.3375,19283.0
2020-08-03 15:35:00,147.65,147.79,147.65,147.73,12032.0,132.3465,132.472,132.3465,132.4182,12032.0
2020-08-03 15:40:00,147.72,147.87,147.65,147.69,23620.0,132.4093,132.5437,132.3465,132.3824,23620.0
2020-08-03 15:45:00,147.69,147.8,147.53,147.73,22420.0,132.3824,132.481,132.239,132.4182,22420.0
2020-08-03 15:50:00,147.71,147.92,147.55,147.92,38929.0,132.4003,132.5885,132.2569,132.5885,38929.0
2020-08-03 15:55:00,147.92,147.92,147.58,147.71,73460.0,132.5885,132.5885,132.2838,132.4003,73460.0
2020-08-04 09:30:00,148.12,148.74,147.26,147.99,41461.0,132.7678,133.3235,131.9969,132.6513,41461.0
2020-08-04 09:35:00,147.98,147.99,146.95,147.11,10117.0,132.6423,132.6513,131.7191,131.8625,10117.0
2020-08-04 09:40:00,147.02,147.24,146.75,147.1,22779.0,131.7818,131.979,131.5398,131.8535,22779.0
2020-08-04 09:45:00,147.24,147.53,147.23,147.27,13143.0,131.979,132.239,131.97,132.0059,13143.0
2020-08-04 09:50:00,147.3,148.26,147.13,148.26,21971.0,132.0328,132.8933,131.8804,132.8933,21971.0
2020-08-04 09:55:00,148.26,149.04,147.91,147.99,41188.0,132.8933,133.5924,132.5796,132.6513,41188.0
2020-08-04 10:00:00,147.89,147.99,147.63,147.63,17366.0,132.5616,132.6513,132.3286,132.3286,17366.0
2020-08-04 10:05:00,147.61,148.64,147.46,148.2,38653.0,132.3107,133.2339,132.1762,132.8395,38653.0
2020-08-04 10:10:00,148.25,148.32,148.06,148.07,18247.0,132.8843,132.9471,132.714,132.723,18247.0
2020-08-04 10:15:00,148.03,148.16,147.58,147.59,10989.0,132.6871,132.8037,132.2838,132.2927,10989.0
2020-08-04 10:20:00,147.51,147.63,147.47,147.62,13113.0,132.221,132.3286,132.1852,132.3196,13113.0
2020-08-04 10:25:00,147.69,147.71,147.45,147.49,15286.0,132.3824,132.4003,132.1672,132.2031,15286.0
2020-08-04 10:30:00,147.54,147.9,147.42,147.55,46732.0,132.2479,132.5706,132.1404,132.2569,46732.0
2020-08-04 10:35:00,147.5,147.55,147.26,147.39,22760.0,132.2121,132.2569,131.9969,132.1135,22760.0
2020-08-04 10:40:00,147.4,147.72,147.39,147.55,21401.0,132.1224,132.4093,132.1135,132.2569,21401.0
2020-08-04 10:45:00,147.57,147.65,147.48,147.61,8836.0,132.2748,132.3465,132.1941,132.3107,8836.0
2020-08-04 10:50:00,147.6,147.81,147.37,147.78,14306.0,132.3017,132.4899,132.0955,132.463,14306.0
2020-08-04 10:55:00,147.76,147.91,147.57,147.66,9153.0,132.4451,132.5796,132.2748,132.3555,9153.0
2020-08-04 11:00:00,147.74,147.88,147.6,147.61,5967.0,132.4272,132.5527,132.3017,132.3107,5967.0
2020-08-04 11:05:00,147.64,147.73,147.5,147.61,6489.0,132.3375,132.4182,132.2121,132.3107,6489.0
2020-08-04 11:10:00,147.63,147.72,147.43,147.61,12245.0,132.3286,132.4093,132.1493,132.3107,12245.0
2020-08-04 11:15:00,147.6,147.77,147.59,147.7,6021.0,132.3017,132.4541,132.2927,132.3913,6021.0
2020-08-04 11:20:00,147.68,147.88,147.6,147.88,10313.0,132.3734,132.5527,132.3017,132.5527,10313.0
2020-08-04 11:25:00,147.88,148.0,147.71,147.81,16472.0,132.5527,132.6602,132.4003,132.4899,16472.0
2020-08-04 11:30:00,147.79,147.79,147.53,147.75,9987.0,132.472,132.472,132.239,132.4361,9987.0
2020-08-04 11:35:00,147.75,147.89,147.66,147.69,6213.0,132.4361,132.5616,132.3555,132.3824,6213.0
2020-08-04 11:40:00,147.74,147.79,147.44,147.64,19985.0,132.4272,132.472,132.1583,132.3375,19985.0
2020-08-04 11:45:00,147.69,147.69,147.56,147.63,7945.0,132.3824,132.3824,132.2658,132.3286,7945.0
2020-08-04 11:50:00,147.6,147.79,147.59,147.78,17031.0,132.3017,132.472,132.2927,132.463,17031.0
2020-08-04 11:55:00,147.76,147.98,147.56,147.68,15577.0,132.4451,132.6423,132.2658,132.3734,15577.0
2020-08-04 12:00:00,147.68,147.75,147.58,147.69,5330.0,132.3734,132.4361,132.2838,132.3824,5330.0
2020-08-04 12:05:00,147.71,147.75,147.58,147.58,11996.0,132.4003,132.4361,132.2838,132.2838,11996.0
2020-08-04 12:10:00,147.58,147.66,147.46,147.65,7763.0,132.2838,132.3555,132.1762,132.3465,7763.0
2020-08-04 12:15:00,147.67,147.68,147.59,147.65,6147.0,132.3644,132.3734,132.2927,132.3465,6147.0
2020-08-04 12:20:00,147.63,147.85,147.59,147.62,12622.0,132.3286,132.5258,132.2927,132.3196,12622.0
2020-08-04 12:25:00,147.68,147.69,147.49,147.5,5161.0,132.3734,132.3824,132.2031,132.2121,5161.0
2020-08-04 12:30:00,147.52,147.75,147.52,147.74,8842.0,132.23,132.4361,132.23,132.4272,8842.0
2020-08-04 12:35:00,147.75,147.75,147.59,147.65,13747.0,132.4361,132.4361,132.2927,132.3465,13747.0
2020-08-04 12:40:00,147.68,147.8,147.68,147.72,1958.0,132.3734,132.481,132.3734,132.4093,1958.0
2020-08-04 12:45:00,147.76,147.81,147.66,147.71,7363.0,132.4451,132.4899,132.3555,132.4003,7363.0
2020-08-04 12:50:00,147.72,147.76,147.65,147.71,5829.0,132.4093,132.4451,132.3465,132.4003,5829.0
2020-08-04 12:55:00,147.66,147.75,147.39,147.44,27052.0,132.3555,132.4361,132.1135,132.1583,27052.0
2020-08-04 13:00:00,147.43,147.56,147.38,147.55,7904.0,132.1493,132.2658,132.1045,132.2569,7904.0
2020-08-04 13:05:00,147.58,147.62,147.39,147.4,6960.0,132.2838,132.3196,132.1135,132.1224,6960.0
2020-08-04 13:10:00,147.39,147.57,147.24,147.57,35156.0,132.1135,132.2748,131.979,132.2748,35156.0
2020-08-04 13:15:00,147.65,147.66,147.55,147.63,5730.0,132.3465,132.3555,132.2569,132.3286,5730.0
2020-08-04 13:20:00,147.61,147.61,147.19,147.34,26013.0,132.3107,132.3107,131.9342,132.0686,26013.0
2020-08-04 13:25:00,147.39,147.59,147.38,147.39,24333.0,132.1135,132.2927,132.1045,132.1135,24333.0
2020-08-04 13:30:00,147.37,147.47,147.3,147.43,14970.0,132.0955,132.1852,132.0328,132.1493,14970.0
2020-08-04 13:35:00,147.4,147.55,147.32,147.53,38509.0,132.1224,132.2569,132.0507,132.239,38509.0
2020-08-04 13:40:00,147.53,147.53,147.45,147.5,23767.0,132.239,132.239,132.1672,132.2121,23767.0
2020-08-04 13:45:00,147.5,147.56,147.46,147.5,15292.0,132.2121,132.2658,132.1762,132.2121,15292.0
2020-08-04 13:50:00,147.51,147.55,147.23,147.23,12804.0,132.221,132.2569,131.97,131.97,12804.0
2020-08-04 13:55:00,147.22,147.22,146.91,147.13,13596.0,131.9611,131.9611,131.6832,131.8804,13596.0
2020-08-04 14:00:00,147.15,147.21,147.07,147.1,21735.0,131.8983,131.9521,131.8266,131.8535,21735.0
2020-08-04 14:05:00,147.07,147.21,147.07,147.21,10599.0,131.8266,131.9521,131.8266,131.9521,10599.0
2020-08-04 14:10:00,147.26,147.26,147.11,147.21,10437.0,131.9969,131.9969,131.8625,131.9521,10437.0
2020-08-04 14:15:00,147.2,147.35,147.17,147.24,8961.0,131.9432,132.0776,131.9163,131.979,8961.0
2020-08-04 14:20:00,147.23,147.41,147.17,147.28,14399.0,131.97,132.1314,131.9163,132.0149,14399.0
2020-08-04 14:25:00,147.28,147.29,147.02,147.12,14418.0,132.0149,132.0238,131.7818,131.8714,14418.0
2020-08-04 14:30:00,147.12,147.13,147.0,147.12,32726.0,131.8714,131.8804,131.7639,131.8714,32726.0
2020-08-04 14:35:00,147.09,147.18,147.08,147.12,26114.0,131.8446,131.9252,131.8356,131.8714,26114.0
2020-08-04 14:40:00,147.12,147.24,147.12,147.17,19065.0,131.8714,131.979,131.8714,131.9163,19065.0
2020-08-04 14:45:00,147.16,147.27,147.12,147.21,23194.0,131.9073,132.0059,131.8714,131.9521,23194.0
2020-08-04 14:50:00,147.2,147.21,147.13,147.21,20399.0,131.9432,131.9521,131.8804,131.9521,20399.0
2020-08-04 14:55:00,147.18,147.22,147.14,147.21,23663.0,131.9252,131.9611,131.8894,131.9521,23663.0
2020-08-04 15:00:00,147.19,147.3,147.15,147.16,21114.0,131.9342,132.0328,131.8983,131.9073,21114.0
2020-08-04 15:05:00,147.17,147.22,147.12,147.13,16015.0,131.9163,131.9611,131.8714,131.8804,16015.0
2020-08-04 15:10:00,147.15,147.16,147.12,147.13,43781.0,131.8983,131.9073,131.8714,131.8804,43781.0
2020-08-04 15:15:00,147.13,147.44,147.12,147.35,47329.0,131.8804,132.1583,131.8714,132.0776,47329.0
2020-08-04 15:20:00,147.32,147.33,147.18,147.24,10684.0,132.0507,132.0597,131.9252,131.979,10684.0
2020-08-04 15:25:00,147.24,147.3,147.2,147.22,12384.0,131.979,132.0328,131.9432,131.9611,12384.0
2020-08-04 15:30:00,147.2,147.33,147.14,147.16,18087.0,131.9432,132.0597,131.8894,131.9073,18087.0
2020-08-04 15:35:00,147.15,147.28,147.12,147.15,18825.0,131.8983,132.0149,131.8714,131.8983,18825.0
2020-08-04 15:40:00,147.14,147.25,147.07,147.17,38145.0,131.8894,131.988,131.8266,131.9163,38145.0
2020-08-04 15:45:00,147.15,147.22,147.14,147.18,28571.0,131.8983,131.9611,131.8894,131.9252,28571.0
2020-08-04 15:50:00,147.16,147.24,147.13,147.18,50035.0,131.9073,131.979,131.8804,131.9252,50035.0
2020-08-04 15:55:00,147.18,147.32,147.13,147.22,83416.0,131.9252,132.0507,131.8804,131.9611,83416.0
2020-08-05 09:30:00,148.7,149.32,148.18,149.12,48040.0,133.2877,133.8434,132.8216,133.6642,48040.0
2020-08-05 09:35:00,149.18,149.79,149.18,149.79,6270.0,133.7179,134.2647,133.7179,134.2647,6270.0
2020-08-05 09:40:00,149.8,149.89,149.31,149.31,10025.0,134.2737,134.3543,133.8345,133.8345,10025.0
2020-08-05 09:45:00,149.44,149.53,148.67,148.67,5814.0,133.951,134.0317,133.2608,133.2608,5814.0
2020-08-05 09:50:00,148.69,148.74,148.33,148.35,5137.0,133.2787,133.3235,132.956,132.974,5137.0
2020-08-05 09:55:00,148.29,148.65,148.08,148.08,9357.0,132.9202,133.2429,132.7319,132.7319,9357.0
2020-08-05 10:00:00,148.22,148.57,148.22,148.51,5954.0,132.8574,133.1712,132.8574,133.1174,5954.0
2020-08-05 10:05:00,148.52,148.81,148.52,148.8,7318.0,133.1263,133.3863,133.1263,133.3773,7318.0
2020-08-05 10:10:00,148.84,148.84,148.43,148.5,7895.0,133.4132,133.4132,133.0457,133.1084,7895.0
2020-08-05 10:15:00,148.47,148.68,148.42,148.55,10082.0,133.0815,133.2698,133.0367,133.1532,10082.0
2020-08-05 10:20:00,148.55,148.69,148.44,148.48,7398.0,133.1532,133.2787,133.0546,133.0905,7398.0
2020-08-05 10:25:00,148.44,148.61,148.41,148.5,8442.0,133.0546,133.207,133.0277,133.1084,8442.0
2020-08-05 10:30:00,148.47,148.79,148.47,148.72,15637.0,133.0815,133.3684,133.0815,133.3056,15637.0
2020-08-05 10:35:00,148.68,148.74,148.53,148.62,9610.0,133.2698,133.3235,133.1353,133.216,9610.0
2020-08-05 10:40:00,148.6,148.98,148.6,148.98,18270.0,133.198,133.5387,133.198,133.5387,18270.0
2020-08-05 10:45:00,148.98,149.31,148.98,149.26,9383.0,133.5387,133.8345,133.5387,133.7896,9383.0
2020-08-05 10:50:00,149.28,149.31,149.0,149.03,6611.0,133.8076,133.8345,133.5566,133.5835,6611.0
2020-08-05 10:55:00,149.05,149.1,148.71,148.88,4994.0,133.6014,133.6462,133.2966,133.449,4994.0
2020-08-05 11:00:00,148.86,149.07,148.85,148.86,3890.0,133.4311,133.6193,133.4221,133.4311,3890.0
2020-08-05 11:05:00,148.84,149.07,148.84,148.99,13411.0,133.4132,133.6193,133.4132,133.5476,13411.0
2020-08-05 11:10:00,148.99,149.16,148.97,149.09,5375.0,133.5476,133.7,133.5297,133.6373,5375.0
2020-08-05 11:15:00,149.1,149.23,148.96,149.04,5500.0,133.6462,133.7628,133.5207,133.5924,5500.0
2020-08-05 11:20:00,149.04,149.22,149.04,149.11,4593.0,133.5924,133.7538,133.5924,133.6552,4593.0
2020-08-05 11:25:00,149.17,149.39,149.13,149.22,9626.0,133.709,133.9062,133.6731,133.7538,9626.0
2020-08-05 11:30:00,149.21,149.34,149.17,149.31,6575.0,133.7448,133.8613,133.709,133.8345,6575.0
2020-08-05 11:35:00,149.29,149.38,149.28,149.38,5636.0,133.8165,133.8972,133.8076,133.8972,5636.0
2020-08-05 11:40:00,149.42,149.47,149.19,149.25,8011.0,133.9331,133.9779,133.7269,133.7807,8011.0
2020-08-05 11:45:00,149.21,149.25,149.09,149.23,5161.0,133.7448,133.7807,133.6373,133.7628,5161.0
2020-08-05 11:50:00,149.24,149.27,149.19,149.27,4371.0,133.7717,133.7986,133.7269,133.7986,4371.0
2020-08-05 11:55:00,149.26,149.32,149.09,149.25,4489.0,133.7896,133.8434,133.6373,133.7807,4489.0
2020-08-05 12:00:00,149.27,149.5,149.26,149.36,8445.0,133.7986,134.0048,133.7896,133.8793,8445.0
2020-08-05 12:05:00,149.37,149.58,149.37,149.54,4736.0,133.8882,134.0765,133.8882,134.0406,4736.0
2020-08-05 12:10:00,149.57,149.79,149.57,149.74,5339.0,134.0675,134.2647,134.0675,134.2199,5339.0
2020-08-05 12:15:00,149.73,149.82,149.61,149.61,5349.0,134.2109,134.2916,134.1034,134.1034,5349.0
2020-08-05 12:20:00,149.55,149.55,149.24,149.28,3191.0,134.0496,134.0496,133.7717,133.8076,3191.0
2020-08-05 12:25:00,149.24,149.41,149.22,149.38,12118.0,133.7717,133.9241,133.7538,133.8972,12118.0
2020-08-05 12:30:00,149.36,149.44,149.34,149.37,6579.0,133.8793,133.951,133.8613,133.8882,6579.0
2020-08-05 12:35:00,149.36,149.39,149.27,149.36,3821.0,133.8793,133.9062,133.7986,133.8793,3821.0
2020-08-05 12:40:00,149.4,149.47,149.35,149.42,5321.0,133.9151,133.9779,133.8703,133.9331,5321.0
2020-08-05 12:45:00,149.46,149.61,149.34,149.6,33942.0,133.9689,134.1034,133.8613,134.0944,33942.0
2020-08-05 12:50:00,149.61,149.72,149.5,149.5,20017.0,134.1034,134.202,134.0048,134.0048,20017.0
2020-08-05 12:55:00,149.47,149.63,149.44,149.45,4693.0,133.9779,134.1213,133.951,133.9599,4693.0
2020-08-05 13:00:00,149.45,149.49,149.25,149.26,6861.0,133.9599,133.9958,133.7807,133.7896,6861.0
2020-08-05 13:05:00,149.22,149.31,149.06,149.1,11247.0,133.7538,133.8345,133.6104,133.6462,11247.0
2020-08-05 13:10:00,149.12,149.22,149.11,149.2,3235.0,133.6642,133.7538,133.6552,133.7359,3235.0
2020-08-05 13:15:00,149.22,149.26,149.16,149.22,4861.0,133.7538,133.7896,133.7,133.7538,4861.0
2020-08-05 13:20:00,149.22,149.28,149.15,149.2,4440.0,133.7538,133.8076,133.691,133.7359,4440.0
2020-08-05 13:25:00,149.25,149.28,149.12,149.26,3872.0,133.7807,133.8076,133.6642,133.7896,3872.0
2020-08-05 13:30:00,149.21,149.21,149.0,149.04,2475.0,133.7448,133.7448,133.5566,133.5924,2475.0
2020-08-05 13:35:00,149.07,149.08,148.76,148.9,10409.0,133.6193,133.6283,133.3415,133.467,10409.0
2020-08-05 13:40:00,148.91,148.91,148.6,148.61,7298.0,133.4759,133.4759,133.198,133.207,7298.0
2020-08-05 13:45:00,148.6,148.66,148.51,148.59,9099.0,133.198,133.2518,133.1174,133.1891,9099.0
2020-08-05 13:50:00,148.6,148.6,148.51,148.56,4877.0,133.198,133.198,133.1174,133.1622,4877.0
2020-08-05 13:55:00,148.56,148.56,148.22,148.27,6963.0,133.1622,133.1622,132.8574,132.9023,6963.0
2020-08-05 14:00:00,148.29,148.69,148.29,148.69,9694.0,132.9202,133.2787,132.9202,133.2787,9694.0
2020-08-05 14:05:00,148.69,148.82,148.67,148.81,9073.0,133.2787,133.3952,133.2608,133.3863,9073.0
2020-08-05 14:10:00,148.77,148.88,148.73,148.87,5365.0,133.3504,133.449,133.3146,133.4401,5365.0
2020-08-05 14:15:00,148.82,148.89,148.74,148.87,6937.0,133.3952,133.458,133.3235,133.4401,6937.0
2020-08-05 14:20:00,148.88,148.91,148.82,148.9,5878.0,133.449,133.4759,133.3952,133.467,5878.0
2020-08-05 14:25:00,148.94,148.99,148.9,148.97,4836.0,133.5028,133.5476,133.467,133.5297,4836.0
2020-08-05 14:30:00,148.98,149.03,148.83,148.83,2642.0,133.5387,133.5835,133.4042,133.4042,2642.0
2020-08-05 14:35:00,148.81,148.87,148.8,148.85,3325.0,133.3863,133.4401,133.3773,133.4221,3325.0
2020-08-05 14:40:00,148.84,149.09,148.84,148.97,8656.0,133.4132,133.6373,133.4132,133.5297,8656.0
2020-08-05 14:45:00,149.0,149.0,148.84,148.86,6452.0,133.5566,133.5566,133.4132,133.4311,6452.0
2020-08-05 14:50:00,148.87,148.95,148.85,148.95,5993.0,133.4401,133.5118,133.4221,133.5118,5993.0
2020-08-05 14:55:00,148.96,148.96,148.72,148.74,8373.0,133.5207,133.5207,133.3056,133.3235,8373.0
2020-08-05 15:00:00,148.76,148.94,148.76,148.92,3694.0,133.3415,133.5028,133.3415,133.4849,3694.0
2020-08-05 15:05:00,148.91,149.03,148.9,148.96,7994.0,133.4759,133.5835,133.467,133.5207,7994.0
2020-08-05 15:10:00,148.91,148.97,148.82,148.82,4631.0,133.4759,133.5297,133.3952,133.3952,4631.0
2020-08-05 15:15:00,148.82,148.84,148.71,148.79,6594.0,133.3952,133.4132,133.2966,133.3684,6594.0
2020-08-05 15:20:00,148.86,149.08,148.86,149.08,11051.0,133.4311,133.6283,133.4311,133.6283,11051.0
2020-08-05 15:25:00,149.07,149.09,149.02,149.05,5549.0,133.6193,133.6373,133.5745,133.6014,5549.0
2020-08-05 15:30:00,149.07,149.15,148.99,149.13,12431.0,133.6193,133.691,133.5476,133.6731,12431.0
2020-08-05 15:35:00,149.1,149.17,148.99,149.01,19653.0,133.6462,133.709,133.5476,133.5656,19653.0
2020-08-05 15:40:00,149.01,149.18,148.96,149.09,17528.0,133.5656,133.7179,133.5207,133.6373,17528.0
2020-08-05 15:45:00,149.08,149.14,148.98,148.98,18813.0,133.6283,133.6821,133.5387,133.5387,18813.0
2020-08-05 15:50:00,148.98,149.2,148.97,149.15,36858.0,133.5387,133.7359,133.5297,133.691,36858.0
2020-08-05 15:55:00,149.14,149.4,149.1,149.16,52690.0,133.6821,133.9151,133.6462,133.7,52690.0
2020-08-06 09:30:00,148.99,149.28,148.93,149.18,13173.0,133.5476,133.8076,133.4938,133.7179,13173.0
2020-08-06 09:35:00,149.09,149.09,148.8,149.0,3652.0,133.6373,133.6373,133.3773,133.5566,3652.0
2020-08-06 09:40:00,148.93,149.25,148.83,149.07,9939.0,133.4938,133.7807,133.4042,133.6193,9939.0
2020-08-06 09:45:00,149.16,149.29,148.95,149.16,5551.0,133.7,133.8165,133.5118,133.7,5551.0
2020-08-06 09:50:00,149.16,149.22,149.02,149.14,4100.0,133.7,133.7538,133.5745,133.6821,4100.0
2020-08-06 09:55:00,149.01,149.21,148.97,149.17,3797.0,133.5656,133.7448,133.5297,133.709,3797.0
2020-08-06 10:00:00,149.06,149.2,149.05,149.2,2986.0,133.6104,133.7359,133.6014,133.7359,2986.0
2020-08-06 10:05:00,149.23,149.36,149.12,149.27,1913.0,133.7628,133.8793,133.6642,133.7986,1913.0
2020-08-06 10:10:00,149.12,149.36,149.08,149.23,4006.0,133.6642,133.8793,133.6283,133.7628,4006.0
2020-08-06 10:15:00,149.26,149.37,149.2,149.21,3165.0,133.7896,133.8882,133.7359,133.7448,3165.0
2020-08-06 10:20:00,149.26,149.31,149.18,149.18,1603.0,133.7896,133.8345,133.7179,133.7179,1603.0
2020-08-06 10:25:00,149.2,149.43,149.2,149.38,3353.0,133.7359,133.942,133.7359,133.8972,3353.0
2020-08-06 10:30:00,149.43,149.65,149.38,149.38,3439.0,133.942,134.1392,133.8972,133.8972,3439.0
2020-08-06 10:35:00,149.44,149.44,148.88,148.88,4281.0,133.951,133.951,133.449,133.449,4281.0
2020-08-06 10:40:00,148.85,148.9,148.71,148.71,3874.0,133.4221,133.467,133.2966,133.2966,3874.0
2020-08-06 10:45:00,148.82,148.82,148.59,148.59,2752.0,133.3952,133.3952,133.1891,133.1891,2752.0
2020-08-06 10:50:00,148.62,148.72,148.4,148.55,6651.0,133.216,133.3056,133.0188,133.1532,6651.0
2020-08-06 10:55:00,148.55,148.71,148.49,148.63,17235.0,133.1532,133.2966,133.0994,133.2249,17235.0
2020-08-06 11:00:00,148.56,148.62,148.45,148.54,2323.0,133.1622,133.216,133.0636,133.1443,2323.0
2020-08-06 11:05:00,148.55,148.58,148.33,148.45,6377.0,133.1532,133.1801,132.956,133.0636,6377.0
2020-08-06 11:10:00,148.47,148.6,148.42,148.51,5137.0,133.0815,133.198,133.0367,133.1174,5137.0
2020-08-06 11:15:00,148.5,148.66,148.5,148.54,6454.0,133.1084,133.2518,133.1084,133.1443,6454.0
2020-08-06 11:20:00,148.55,148.85,148.55,148.84,5402.0,133.1532,133.4221,133.1532,133.4132,5402.0
2020-08-06 11:25:00,148.89,148.89,148.5,148.74,4286.0,133.458,133.458,133.1084,133.3235,4286.0
2020-08-06 11:30:00,148.7,148.73,148.56,148.59,3917.0,133.2877,133.3146,133.1622,133.1891,3917.0
2020-08-06 11:35:00,148.55,148.6,148.51,148.58,2050.0,133.1532,133.198,133.1174,133.1801,2050.0
2020-08-06 11:40:00,148.56,148.57,148.42,148.45,7862.0,133.1622,133.1712,133.0367,133.0636,7862.0
2020-08-06 11:45:00,148.4,148.65,148.34,148.65,8941.0,133.0188,133.2429,132.965,133.2429,8941.0
2020-08-06 11:50:00,148.63,148.67,148.57,148.67,2099.0,133.2249,133.2608,133.1712,133.2608,2099.0
2020-08-06 11:55:00,148.68,148.8,148.66,148.78,3050.0,133.2698,133.3773,133.2518,133.3594,3050.0
2020-08-06 12:00:00,148.86,149.04,148.85,148.95,5223.0,133.4311,133.5924,133.4221,133.5118,5223.0
2020-08-06 12:05:00,148.98,148.98,148.69,148.78,6273.0,133.5387,133.5387,133.2787,133.3594,6273.0
2020-08-06 12:10:00,148.8,148.85,148.71,148.75,3878.0,133.3773,133.4221,133.2966,133.3325,3878.0
2020-08-06 12:15:00,148.89,148.9,148.72,148.75,2915.0,133.458,133.467,133.3056,133.3325,2915.0
2020-08-06 12:20:00,148.78,148.81,148.65,148.69,7485.0,133.3594,133.3863,133.2429,133.2787,7485.0
2020-08-06 12:25:00,148.68,148.98,148.68,148.93,9814.0,133.2698,133.5387,133.2698,133.4938,9814.0
2020-08-06 12:30:00,149.0,149.0,148.77,148.85,4860.0,133.5566,133.5566,133.3504,133.4221,4860.0
2020-08-06 12:35:00,148.9,148.9,148.75,148.87,3565.0,133.467,133.467,133.3325,133.4401,3565.0
2020-08-06 12:40:00,148.88,148.88,148.74,148.79,1991.0,133.449,133.449,133.3235,133.3684,1991.0
2020-08-06 12:45:00,148.81,148.83,148.65,148.68,3445.0,133.3863,133.4042,133.2429,133.2698,3445.0
2020-08-06 12:50:00,148.67,148.78,148.64,148.7,6162.0,133.2608,133.3594,133.2339,133.2877,6162.0
2020-08-06 12:55:00,148.69,148.89,148.69,148.86,4650.0,133.2787,133.458,133.2787,133.4311,4650.0
2020-08-06 13:00:00,148.89,148.97,148.74,148.8,3080.0,133.458,133.5297,133.3235,133.3773,3080.0
2020-08-06 13:05:00,148.82,148.82,148.72,148.77,5326.0,133.3952,133.3952,133.3056,133.3504,5326.0
2020-08-06 13:10:00,148.79,148.84,148.71,148.78,6672.0,133.3684,133.4132,133.2966,133.3594,6672.0
2020-08-06 13:15:00,148.76,148.8,148.71,148.72,4924.0,133.3415,133.3773,133.2966,133.3056,4924.0
2020-08-06 13:20:00,148.69,148.75,148.6,148.63,5272.0,133.2787,133.3325,133.198,133.2249,5272.0
2020-08-06 13:25:00,148.59,148.81,148.58,148.8,4600.0,133.1891,133.3863,133.1801,133.3773,4600.0
2020-08-06 13:30:00,148.74,148.81,148.7,148.81,3612.0,133.3235,133.3863,133.2877,133.3863,3612.0
2020-08-06 13:35:00,148.79,148.82,148.68,148.73,5709.0,133.3684,133.3952,133.2698,133.3146,5709.0
2020-08-06 13:40:00,148.75,148.84,148.75,148.84,1157.0,133.3325,133.4132,133.3325,133.4132,1157.0
2020-08-06 13:45:00,148.98,149.04,148.76,148.83,6210.0,133.5387,133.5924,133.3415,133.4042,6210.0
2020-08-06 13:50:00,148.85,148.86,148.71,148.75,4261.0,133.4221,133.4311,133.2966,133.3325,4261.0
2020-08-06 13:55:00,148.77,148.78,148.59,148.66,7540.0,133.3504,133.3594,133.1891,133.2518,7540.0
2020-08-06 14:00:00,148.67,148.98,148.67,148.86,5372.0,133.2608,133.5387,133.2608,133.4311,5372.0
2020-08-06 14:05:00,148.9,148.9,148.81,148.83,1480.0,133.467,133.467,133.3863,133.4042,1480.0
2020-08-06 14:10:00,148.83,149.05,148.77,149.05,3782.0,133.4042,133.6014,133.3504,133.6014,3782.0
2020-08-06 14:15:00,149.04,149.12,149.02,149.05,3275.0,133.5924,133.6642,133.5745,133.6014,3275.0
2020-08-06 14:20:00,149.13,149.2,149.09,149.12,1980.0,133.6731,133.7359,133.6373,133.6642,1980.0
2020-08-06 14:25:00,149.1,149.17,149.0,149.04,3472.0,133.6462,133.709,133.5566,133.5924,3472.0
2020-08-06 14:30:00,149.04,149.09,148.93,148.95,5197.0,133.5924,133.6373,133.4938,133.5118,5197.0
2020-08-06 14:35:00,148.95,149.0,148.92,148.97,3284.0,133.5118,133.5566,133.4849,133.5297,3284.0
2020-08-06 14:40:00,148.96,149.04,148.87,148.99,2917.0,133.5207,133.5924,133.4401,133.5476,2917.0
2020-08-06 14:45:00,148.99,149.0,148.83,148.89,2887.0,133.5476,133.5566,133.4042,133.458,2887.0
2020-08-06 14:50:00,148.94,148.95,148.73,148.8,5942.0,133.5028,133.5118,133.3146,133.3773,5942.0
2020-08-06 14:55:00,148.82,148.88,148.77,148.81,5123.0,133.3952,133.449,133.3504,133.3863,5123.0
2020-08-06 15:00:00,148.82,148.94,148.78,148.87,5926.0,133.3952,133.5028,133.3594,133.4401,5926.0
2020-08-06 15:05:00,148.79,148.9,148.72,148.85,4662.0,133.3684,133.467,133.3056,133.4221,4662.0
2020-08-06 15:10:00,148.83,148.83,148.68,148.75,10354.0,133.4042,133.4042,133.2698,133.3325,10354.0
2020-08-06 15:15:00,148.77,148.96,148.77,148.92,6067.0,133.3504,133.5207,133.3504,133.4849,6067.0
2020-08-06 15:20:00,148.96,148.98,148.79,148.83,15345.0,133.5207,133.5387,133.3684,133.4042,15345.0
2020-08-06 15:25:00,148.79,149.0,148.79,148.97,5623.0,133.3684,133.5566,133.3684,133.5297,5623.0
2020-08-06 15:30:00,148.97,149.02,148.8,148.92,10375.0,133.5297,133.5745,133.3773,133.4849,10375.0
2020-08-06 15:35:00,148.91,148.97,148.89,148.93,8409.0,133.4759,133.5297,133.458,133.4938,8409.0
2020-08-06 15:40:00,148.91,149.0,148.89,148.99,9762.0,133.4759,133.5566,133.458,133.5476,9762.0
2020-08-06 15:45:00,148.98,149.01,148.91,148.91,34499.0,133.5387,133.5656,133.4759,133.4759,34499.0
2020-08-06 15:50:00,148.94,149.05,148.91,149.04,22694.0,133.5028,133.6014,133.4759,133.5924,22694.0
2020-08-06 15:55:00,149.05,149.24,148.91,149.13,53426.0,133.6014,133.7717,133.4759,133.6731,53426.0
2020-08-07 09:30:00,149.11,149.47,148.66,149.31,31325.0,133.6552,133.9779,133.2518,133.8345,31325.0
2020-08-07 09:35:00,149.43,149.59,149.24,149.59,3980.0,133.942,134.0854,133.7717,134.0854,3980.0
2020-08-07 09:40:00,149.5,149.61,149.21,149.48,1936.0,134.0048,134.1034,133.7448,133.9868,1936.0
2020-08-07 09:45:00,149.44,149.51,149.33,149.48,7317.0,133.951,134.0137,133.8524,133.9868,7317.0
2020-08-07 09:50:00,149.51,149.51,149.05,149.05,5824.0,134.0137,134.0137,133.6014,133.6014,5824.0
2020-08-07 09:55:00,149.0,149.14,148.51,148.51,9521.0,133.5566,133.6821,133.1174,133.1174,9521.0
2020-08-07 10:00:00,148.58,149.01,148.57,148.97,9438.0,133.1801,133.5656,133.1712,133.5297,9438.0
2020-08-07 10:05:00,148.82,149.1,148.79,149.09,5951.0,133.3952,133.6462,133.3684,133.6373,5951.0
2020-08-07 10:10:00,149.12,149.3,148.9,149.29,5012.0,133.6642,133.8255,133.467,133.8165,5012.0
2020-08-07 10:15:00,149.23,149.23,148.93,148.99,4239.0,133.7628,133.7628,133.4938,133.5476,4239.0
2020-08-07 10:20:00,148.9,149.0,148.8,148.95,6592.0,133.467,133.5566,133.3773,133.5118,6592.0
2020-08-07 10:25:00,149.0,149.08,148.97,149.06,2324.0,133.5566,133.6283,133.5297,133.6104,2324.0
2020-08-07 10:30:00,149.1,149.16,149.04,149.14,4748.0,133.6462,133.7,133.5924,133.6821,4748.0
2020-08-07 10:35:00,149.04,149.12,148.96,149.12,7320.0,133.5924,133.6642,133.5207,133.6642,7320.0
2020-08-07 10:40:00,149.2,149.27,149.1,149.27,4994.0,133.7359,133.7986,133.6462,133.7986,4994.0
2020-08-07 10:45:00,149.25,149.33,149.21,149.22,7452.0,133.7807,133.8524,133.7448,133.7538,7452.0
2020-08-07 10:50:00,149.21,149.4,149.2,149.33,7644.0,133.7448,133.9151,133.7359,133.8524,7644.0
2020-08-07 10:55:00,149.32,149.4,149.1,149.27,8875.0,133.8434,133.9151,133.6462,133.7986,8875.0
2020-08-07 11:00:00,149.27,149.48,149.2,149.48,8098.0,133.7986,133.9868,133.7359,133.9868,8098.0
2020-08-07 11:05:00,149.47,149.69,149.46,149.68,5970.0,133.9779,134.1751,133.9689,134.1661,5970.0
2020-08-07 11:10:00,149.73,150.14,149.55,149.57,43057.0,134.2109,134.5784,134.0496,134.0675,43057.0
2020-08-07 11:15:00,149.56,149.84,149.56,149.83,3070.0,134.0585,134.3095,134.0585,134.3006,3070.0
2020-08-07 11:20:00,149.81,149.9,149.78,149.81,5910.0,134.2826,134.3633,134.2557,134.2826,5910.0
2020-08-07 11:25:00,149.75,149.93,149.74,149.9,6260.0,134.2289,134.3902,134.2199,134.3633,6260.0
2020-08-07 11:30:00,149.86,149.98,149.76,149.77,4896.0,134.3275,134.435,134.2378,134.2468,4896.0
2020-08-07 11:35:00,149.78,149.84,149.66,149.77,7841.0,134.2557,134.3095,134.1482,134.2468,7841.0
2020-08-07 11:40:00,149.81,149.85,149.67,149.74,6717.0,134.2826,134.3185,134.1571,134.2199,6717.0
2020-08-07 11:45:00,149.75,149.78,149.64,149.66,4959.0,134.2289,134.2557,134.1303,134.1482,4959.0
2020-08-07 11:50:00,149.72,149.83,149.69,149.83,6208.0,134.202,134.3006,134.1751,134.3006,6208.0
2020-08-07 11:55:00,149.78,150.09,149.78,150.08,6867.0,134.2557,134.5336,134.2557,134.5247,6867.0
2020-08-07 12:00:00,150.02,150.51,149.96,150.44,8856.0,134.4709,134.9101,134.4171,134.8473,8856.0
2020-08-07 12:05:00,150.46,150.47,150.17,150.24,10666.0,134.8653,134.8742,134.6053,134.6681,10666.0
2020-08-07 12:10:00,150.21,150.37,150.21,150.32,5660.0,134.6412,134.7846,134.6412,134.7398,5660.0
2020-08-07 12:15:00,150.31,150.5,150.24,150.28,4507.0,134.7308,134.9011,134.6681,134.7039,4507.0
2020-08-07 12:20:00,150.31,150.65,150.31,150.65,7792.0,134.7308,135.0356,134.7308,135.0356,7792.0
2020-08-07 12:25:00,150.67,150.88,150.58,150.86,6199.0,135.0535,135.2417,134.9728,135.2238,6199.0
2020-08-07 12:30:00,150.86,150.93,150.8,150.92,8068.0,135.2238,135.2866,135.17,135.2776,8068.0
2020-08-07 12:35:00,150.87,150.87,150.7,150.78,5378.0,135.2328,135.2328,135.0804,135.1521,5378.0
2020-08-07 12:40:00,150.9,151.05,150.87,151.03,11584.0,135.2597,135.3941,135.2328,135.3762,11584.0
2020-08-07 12:45:00,151.03,151.24,151.02,151.05,10171.0,135.3762,135.5644,135.3672,135.3941,10171.0
2020-08-07 12:50:00,151.07,151.24,151.07,151.24,6407.0,135.412,135.5644,135.412,135.5644,6407.0
2020-08-07 12:55:00,151.19,151.35,151.16,151.21,26979.0,135.5196,135.663,135.4927,135.5375,26979.0
2020-08-07 13:00:00,151.22,151.48,151.21,151.36,11075.0,135.5465,135.7795,135.5375,135.672,11075.0
2020-08-07 13:05:00,151.35,151.35,151.21,151.26,6704.0,135.663,135.663,135.5375,135.5823,6704.0
2020-08-07 13:10:00,151.26,151.65,151.2,151.62,11178.0,135.5823,135.9319,135.5286,135.905,11178.0
2020-08-07 13:15:00,151.63,151.85,151.61,151.8,15122.0,135.914,136.1112,135.8961,136.0664,15122.0
2020-08-07 13:20:00,151.84,152.32,151.84,152.17,34566.0,136.1022,136.5325,136.1022,136.398,34566.0
2020-08-07 13:25:00,152.21,152.59,152.1,152.58,26004.0,136.4339,136.7745,136.3353,136.7655,26004.0
2020-08-07 13:30:00,152.59,152.6,152.35,152.59,13746.0,136.7745,136.7835,136.5594,136.7745,13746.0
2020-08-07 13:35:00,152.6,152.62,152.5,152.52,22501.0,136.7835,136.8014,136.6938,136.7118,22501.0
2020-08-07 13:40:00,152.51,152.57,152.35,152.38,23526.0,136.7028,136.7566,136.5594,136.5863,23526.0
2020-08-07 13:45:00,152.43,152.45,152.24,152.24,36006.0,136.6311,136.649,136.4608,136.4608,36006.0
2020-08-07 13:50:00,152.25,152.25,151.8,151.85,23688.0,136.4697,136.4697,136.0664,136.1112,23688.0
2020-08-07 13:55:00,151.9,152.1,151.8,151.83,10311.0,136.156,136.3353,136.0664,136.0933,10311.0
2020-08-07 14:00:00,151.89,152.1,151.8,151.85,14949.0,136.147,136.3353,136.0664,136.1112,14949.0
2020-08-07 14:05:00,151.83,151.89,151.53,151.69,25235.0,136.0933,136.147,135.8244,135.9678,25235.0
2020-08-07 14:10:00,151.69,151.85,151.53,151.74,20315.0,135.9678,136.1112,135.8244,136.0126,20315.0
2020-08-07 14:15:00,151.65,151.65,151.48,151.52,8266.0,135.9319,135.9319,135.7795,135.8154,8266.0
2020-08-07 14:20:00,151.56,151.65,151.5,151.62,7401.0,135.8513,135.9319,135.7975,135.905,7401.0
2020-08-07 14:25:00,151.63,151.76,151.54,151.67,5845.0,135.914,136.0305,135.8333,135.9499,5845.0
2020-08-07 14:30:00,151.64,151.86,151.56,151.85,4644.0,135.923,136.1202,135.8513,136.1112,4644.0
2020-08-07 14:35:00,151.89,151.92,151.8,151.83,4920.0,136.147,136.1739,136.0664,136.0933,4920.0
2020-08-07 14:40:00,151.86,152.15,151.83,152.15,6521.0,136.1202,136.3801,136.0933,136.3801,6521.0
2020-08-07 14:45:00,152.15,152.31,152.08,152.24,6588.0,136.3801,136.5235,136.3174,136.4608,6588.0
2020-08-07 14:50:00,152.19,152.28,152.01,152.01,3300.0,136.416,136.4966,136.2546,136.2546,3300.0
2020-08-07 14:55:00,151.99,152.29,151.99,152.25,13532.0,136.2367,136.5056,136.2367,136.4697,13532.0
2020-08-07 15:00:00,152.24,152.27,151.97,152.23,10217.0,136.4608,136.4877,136.2188,136.4518,10217.0
2020-08-07 15:05:00,152.2,152.39,152.16,152.33,6595.0,136.4249,136.5952,136.3891,136.5414,6595.0
2020-08-07 15:10:00,152.35,152.35,151.96,152.09,13531.0,136.5594,136.5594,136.2098,136.3263,13531.0
2020-08-07 15:15:00,152.14,152.54,152.14,152.47,9994.0,136.3711,136.7297,136.3711,136.6669,9994.0
2020-08-07 15:20:00,152.5,152.59,152.41,152.47,10867.0,136.6938,136.7745,136.6132,136.6669,10867.0
2020-08-07 15:25:00,152.52,152.62,152.49,152.6,10431.0,136.7118,136.8014,136.6849,136.7835,10431.0
2020-08-07 15:30:00,152.62,152.77,152.5,152.64,19993.0,136.8014,136.9358,136.6938,136.8193,19993.0
2020-08-07 15:35:00,152.59,152.64,152.41,152.59,43442.0,136.7745,136.8193,136.6132,136.7745,43442.0
2020-08-07 15:40:00,152.57,152.7,152.49,152.61,30528.0,136.7566,136.8731,136.6849,136.7924,30528.0
2020-08-07 15:45:00,152.6,152.96,152.51,152.93,28327.0,136.7835,137.1061,136.7028,137.0793,28327.0
2020-08-07 15:50:00,152.94,152.97,152.57,152.68,40132.0,137.0882,137.1151,136.7566,136.8552,40132.0
2020-08-07 15:55:00,152.68,152.98,152.56,152.96,86838.0,136.8552,137.1241,136.7476,137.1061,86838.0
2020-08-10 09:30:00,153.52,154.67,153.52,154.33,25749.0,137.6081,138.6389,137.6081,138.3342,25749.0
2020-08-10 09:35:00,154.65,154.79,153.43,153.43,13183.0,138.621,138.7465,137.5274,137.5274,13183.0
2020-08-10 09:40:00,153.43,154.4,153.43,154.4,5583.0,137.5274,138.3969,137.5274,138.3969,5583.0
2020-08-10 09:45:00,154.48,154.5,154.11,154.48,13056.0,138.4686,138.4865,138.137,138.4686,13056.0
2020-08-10 09:50:00,154.33,154.9,154.31,154.56,11121.0,138.3342,138.8451,138.3162,138.5403,11121.0
2020-08-10 09:55:00,154.51,155.36,154.51,154.98,16122.0,138.4955,139.2574,138.4955,138.9168,16122.0
2020-08-10 10:00:00,154.82,155.1,154.44,154.87,23262.0,138.7734,139.0243,138.4327,138.8182,23262.0
2020-08-10 10:05:00,154.93,155.01,154.58,154.65,10016.0,138.872,138.9437,138.5582,138.621,10016.0
2020-08-10 10:10:00,154.87,155.22,154.86,155.11,9325.0,138.8182,139.1319,138.8092,139.0333,9325.0
2020-08-10 10:15:00,155.16,155.43,155.12,155.43,15551.0,139.0781,139.3201,139.0423,139.3201,15551.0
2020-08-10 10:20:00,155.43,155.62,155.24,155.62,9282.0,139.3201,139.4904,139.1498,139.4904,9282.0
2020-08-10 10:25:00,155.54,155.73,155.47,155.72,10521.0,139.4187,139.589,139.356,139.5801,10521.0
2020-08-10 10:30:00,155.68,155.79,155.48,155.53,9029.0,139.5442,139.6428,139.365,139.4098,9029.0
2020-08-10 10:35:00,155.56,156.08,155.47,156.08,6869.0,139.4367,139.9028,139.356,139.9028,6869.0
2020-08-10 10:40:00,156.05,156.2,155.81,156.05,10324.0,139.8759,140.0103,139.6608,139.8759,10324.0
2020-08-10 10:45:00,156.15,156.17,155.79,155.88,9779.0,139.9655,139.9834,139.6428,139.7235,9779.0
2020-08-10 10:50:00,155.81,155.9,155.58,155.81,8369.0,139.6608,139.7414,139.4546,139.6608,8369.0
2020-08-10 10:55:00,155.87,156.15,155.62,155.71,9242.0,139.7145,139.9655,139.4904,139.5711,9242.0
2020-08-10 11:00:00,155.81,155.92,155.7,155.76,5738.0,139.6608,139.7594,139.5622,139.6159,5738.0
2020-08-10 11:05:00,155.72,155.84,155.65,155.81,4574.0,139.5801,139.6876,139.5173,139.6608,4574.0
2020-08-10 11:10:00,155.82,156.25,155.79,156.25,11901.0,139.6697,140.0551,139.6428,140.0551,11901.0
2020-08-10 11:15:00,156.25,156.38,156.14,156.24,9120.0,140.0551,140.1717,139.9565,140.0462,9120.0
2020-08-10 11:20:00,156.23,156.24,156.02,156.21,9429.0,140.0372,140.0462,139.849,140.0193,9429.0
2020-08-10 11:25:00,156.14,156.26,155.91,156.08,3457.0,139.9565,140.0641,139.7504,139.9028,3457.0
2020-08-10 11:30:00,156.03,156.28,156.01,156.28,4370.0,139.858,140.082,139.84,140.082,4370.0
2020-08-10 11:35:00,156.2,156.25,156.08,156.08,2979.0,140.0103,140.0551,139.9028,139.9028,2979.0
2020-08-10 11:40:00,156.12,156.29,156.12,156.26,2768.0,139.9386,140.091,139.9386,140.0641,2768.0
2020-08-10 11:45:00,156.25,156.72,156.21,156.69,10179.0,140.0551,140.4764,140.0193,140.4495,10179.0
2020-08-10 11:50:00,156.61,156.61,156.28,156.43,8585.0,140.3778,140.3778,140.082,140.2165,8585.0
2020-08-10 11:55:00,156.38,156.51,156.3,156.35,4477.0,140.1717,140.2882,140.1,140.1448,4477.0
2020-08-10 12:00:00,156.27,156.32,156.1,156.13,6423.0,140.0731,140.1179,139.9207,139.9476,6423.0
2020-08-10 12:05:00,156.14,156.19,155.79,155.79,4881.0,139.9565,140.0014,139.6428,139.6428,4881.0
2020-08-10 12:10:00,155.84,155.96,155.75,155.96,5927.0,139.6876,139.7952,139.607,139.7952,5927.0
2020-08-10 12:15:00,156.0,156.0,155.9,155.93,5566.0,139.8311,139.8311,139.7414,139.7683,5566.0
2020-08-10 12:20:00,155.96,156.19,155.93,156.13,6077.0,139.7952,140.0014,139.7683,139.9476,6077.0
2020-08-10 12:25:00,156.13,156.18,155.98,155.98,2283.0,139.9476,139.9924,139.8131,139.8131,2283.0
2020-08-10 12:30:00,155.95,156.1,155.93,156.1,4485.0,139.7862,139.9207,139.7683,139.9207,4485.0
2020-08-10 12:35:00,156.06,156.1,155.92,155.94,3106.0,139.8848,139.9207,139.7594,139.7773,3106.0
2020-08-10 12:40:00,155.81,156.0,155.81,155.86,2664.0,139.6608,139.8311,139.6608,139.7056,2664.0
2020-08-10 12:45:00,155.87,155.9,155.74,155.82,4725.0,139.7145,139.7414,139.598,139.6697,4725.0
2020-08-10 12:50:00,155.78,155.85,155.63,155.63,3346.0,139.6339,139.6966,139.4994,139.4994,3346.0
2020-08-10 12:55:00,155.6,155.91,155.57,155.87,8439.0,139.4725,139.7504,139.4456,139.7145,8439.0
2020-08-10 13:00:00,155.85,155.99,155.82,155.93,4238.0,139.6966,139.8221,139.6697,139.7683,4238.0
2020-08-10 13:05:00,155.92,155.92,155.67,155.67,4205.0,139.7594,139.7594,139.5353,139.5353,4205.0
2020-08-10 13:10:00,155.67,155.68,155.39,155.41,2968.0,139.5353,139.5442,139.2843,139.3022,2968.0
2020-08-10 13:15:00,155.47,155.53,155.43,155.48,3069.0,139.356,139.4098,139.3201,139.365,3069.0
2020-08-10 13:20:00,155.47,155.55,155.43,155.53,1820.0,139.356,139.4277,139.3201,139.4098,1820.0
2020-08-10 13:25:00,155.51,155.54,155.29,155.43,6090.0,139.3918,139.4187,139.1946,139.3201,6090.0
2020-08-10 13:30:00,155.41,155.65,155.37,155.63,4516.0,139.3022,139.5173,139.2664,139.4994,4516.0
2020-08-10 13:35:00,155.63,155.81,155.63,155.75,9198.0,139.4994,139.6608,139.4994,139.607,9198.0
2020-08-10 13:40:00,155.71,155.72,155.43,155.47,9186.0,139.5711,139.5801,139.3201,139.356,9186.0
2020-08-10 13:45:00,155.45,155.51,155.38,155.46,6186.0,139.3381,139.3918,139.2753,139.347,6186.0
2020-08-10 13:50:00,155.47,155.6,155.42,155.42,5925.0,139.356,139.4725,139.3112,139.3112,5925.0
2020-08-10 13:55:00,155.45,155.54,155.42,155.51,4246.0,139.3381,139.4187,139.3112,139.3918,4246.0
2020-08-10 14:00:00,155.5,155.7,155.49,155.51,6017.0,139.3829,139.5622,139.3739,139.3918,6017.0
2020-08-10 14:05:00,155.53,155.79,155.51,155.74,6026.0,139.4098,139.6428,139.3918,139.598,6026.0
2020-08-10 14:10:00,155.74,155.92,155.74,155.89,2174.0,139.598,139.7594,139.598,139.7325,2174.0
2020-08-10 14:15:00,155.94,155.97,155.9,155.97,3555.0,139.7773,139.8042,139.7414,139.8042,3555.0
2020-08-10 14:20:00,155.95,156.06,155.91,155.92,3524.0,139.7862,139.8848,139.7504,139.7594,3524.0
2020-08-10 14:25:00,155.82,156.0,155.82,155.93,3959.0,139.6697,139.8311,139.6697,139.7683,3959.0
2020-08-10 14:30:00,155.92,156.1,155.9,156.07,9132.0,139.7594,139.9207,139.7414,139.8938,9132.0
2020-08-10 14:35:00,156.1,156.18,155.99,156.18,8214.0,139.9207,139.9924,139.8221,139.9924,8214.0
2020-08-10 14:40:00,156.24,156.24,156.02,156.11,8844.0,140.0462,140.0462,139.849,139.9297,8844.0
2020-08-10 14:45:00,156.09,156.41,156.09,156.41,4679.0,139.9117,140.1986,139.9117,140.1986,4679.0
2020-08-10 14:50:00,156.43,156.47,156.23,156.29,4904.0,140.2165,140.2523,140.0372,140.091,4904.0
2020-08-10 14:55:00,156.33,156.41,156.15,156.25,5832.0,140.1269,140.1986,139.9655,140.0551,5832.0
2020-08-10 15:00:00,156.22,156.26,156.11,156.14,6109.0,140.0283,140.0641,139.9297,139.9565,6109.0
2020-08-10 15:05:00,156.1,156.23,156.08,156.23,5000.0,139.9207,140.0372,139.9028,140.0372,5000.0
2020-08-10 15:10:00,156.23,156.25,156.09,156.21,4650.0,140.0372,140.0551,139.9117,140.0193,4650.0
2020-08-10 15:15:00,156.23,156.25,156.12,156.23,6433.0,140.0372,140.0551,139.9386,140.0372,6433.0
2020-08-10 15:20:00,156.25,156.45,156.18,156.36,9365.0,140.0551,140.2344,139.9924,140.1537,9365.0
2020-08-10 15:25:00,156.38,156.75,156.38,156.72,12139.0,140.1717,140.5033,140.1717,140.4764,12139.0
2020-08-10 15:30:00,156.66,156.75,156.49,156.74,13047.0,140.4227,140.5033,140.2703,140.4944,13047.0
2020-08-10 15:35:00,156.76,156.76,156.53,156.58,10038.0,140.5123,140.5123,140.3061,140.3509,10038.0
2020-08-10 15:40:00,156.58,156.64,156.5,156.59,11777.0,140.3509,140.4047,140.2792,140.3599,11777.0
2020-08-10 15:45:00,156.6,156.71,156.37,156.37,15505.0,140.3689,140.4675,140.1627,140.1627,15505.0
2020-08-10 15:50:00,156.37,156.7,156.32,156.61,27311.0,140.1627,140.4585,140.1179,140.3778,27311.0
2020-08-10 15:55:00,156.61,156.77,156.42,156.6,67973.0,140.3778,140.5213,140.2075,140.3689,67973.0
2020-08-11 09:30:00,159.48,159.84,157.95,159.17,30397.0,142.9504,143.2731,141.5789,142.6725,30397.0
2020-08-11 09:35:00,159.6,159.99,159.41,159.52,10067.0,143.0579,143.4075,142.8876,142.9862,10067.0
2020-08-11 09:40:00,159.55,160.34,159.55,159.94,11927.0,143.0131,143.7212,143.0131,143.3627,11927.0
2020-08-11 09:45:00,159.9,159.97,159.53,159.71,13906.0,143.3268,143.3896,142.9952,143.1565,13906.0
2020-08-11 09:50:00,159.79,159.87,159.41,159.85,9774.0,143.2282,143.2999,142.8876,143.282,9774.0
2020-08-11 09:55:00,159.81,160.23,159.55,159.93,13160.0,143.2462,143.6226,143.0131,143.3537,13160.0
2020-08-11 10:00:00,159.99,160.61,159.74,160.58,17607.0,143.4075,143.9632,143.1834,143.9364,17607.0
2020-08-11 10:05:00,160.55,160.58,160.08,160.12,15339.0,143.9095,143.9364,143.4882,143.524,15339.0
2020-08-11 10:10:00,160.16,160.27,159.96,160.07,7342.0,143.5599,143.6585,143.3806,143.4792,7342.0
2020-08-11 10:15:00,160.15,160.39,160.03,160.11,10393.0,143.5509,143.766,143.4434,143.5151,10393.0
2020-08-11 10:20:00,160.07,160.08,159.66,159.78,9786.0,143.4792,143.4882,143.1117,143.2193,9786.0
2020-08-11 10:25:00,159.72,160.09,159.54,159.96,11793.0,143.1655,143.4971,143.0041,143.3806,11793.0
2020-08-11 10:30:00,160.07,160.16,159.81,159.84,6500.0,143.4792,143.5599,143.2462,143.2731,6500.0
2020-08-11 10:35:00,159.84,159.86,159.61,159.67,9507.0,143.2731,143.291,143.0669,143.1207,9507.0
2020-08-11 10:40:00,159.7,160.01,159.66,159.66,7041.0,143.1476,143.4254,143.1117,143.1117,7041.0
2020-08-11 10:45:00,159.69,159.95,159.65,159.66,7200.0,143.1386,143.3717,143.1027,143.1117,7200.0
2020-08-11 10:50:00,159.66,159.82,159.62,159.71,6140.0,143.1117,143.2551,143.0759,143.1565,6140.0
2020-08-11 10:55:00,159.86,160.0,159.68,159.79,5328.0,143.291,143.4165,143.1296,143.2282,5328.0
2020-08-11 11:00:00,159.82,159.94,159.52,159.56,13100.0,143.2551,143.3627,142.9862,143.0221,13100.0
2020-08-11 11:05:00,159.55,159.75,159.54,159.56,14245.0,143.0131,143.1924,143.0041,143.0221,14245.0
2020-08-11 11:10:00,159.58,159.78,159.41,159.43,16932.0,143.04,143.2193,142.8876,142.9056,16932.0
2020-08-11 11:15:00,159.4,159.97,159.39,159.87,8957.0,142.8787,143.3896,142.8697,143.2999,8957.0
2020-08-11 11:20:00,159.87,159.97,159.7,159.76,11982.0,143.2999,143.3896,143.1476,143.2013,11982.0
2020-08-11 11:25:00,159.78,159.8,159.5,159.74,15729.0,143.2193,143.2372,142.9683,143.1834,15729.0
2020-08-11 11:30:00,159.7,159.95,159.64,159.89,10943.0,143.1476,143.3717,143.0938,143.3179,10943.0
2020-08-11 11:35:00,159.87,159.92,159.58,159.74,7478.0,143.2999,143.3448,143.04,143.1834,7478.0
2020-08-11 11:40:00,159.73,159.93,159.72,159.78,5582.0,143.1745,143.3537,143.1655,143.2193,5582.0
2020-08-11 11:45:00,159.71,159.71,159.53,159.69,7144.0,143.1565,143.1565,142.9952,143.1386,7144.0
2020-08-11 11:50:00,159.66,159.84,159.64,159.78,6574.0,143.1117,143.2731,143.0938,143.2193,6574.0
2020-08-11 11:55:00,159.77,159.81,159.64,159.67,5395.0,143.2103,143.2462,143.0938,143.1207,5395.0
2020-08-11 12:00:00,159.68,159.76,159.55,159.71,11204.0,143.1296,143.2013,143.0131,143.1565,11204.0
2020-08-11 12:05:00,159.72,160.08,159.59,160.07,21624.0,143.1655,143.4882,143.049,143.4792,21624.0
2020-08-11 12:10:00,160.01,160.31,160.01,160.19,22983.0,143.4254,143.6943,143.4254,143.5868,22983.0
2020-08-11 12:15:00,160.17,160.2,160.04,160.18,9629.0,143.5689,143.5957,143.4523,143.5778,9629.0
2020-08-11 12:20:00,160.2,160.28,160.16,160.18,11261.0,143.5957,143.6675,143.5599,143.5778,11261.0
2020-08-11 12:25:00,160.21,160.36,160.15,160.34,8213.0,143.6047,143.7392,143.5509,143.7212,8213.0
2020-08-11 12:30:00,160.35,160.37,160.18,160.18,10851.0,143.7302,143.7481,143.5778,143.5778,10851.0
2020-08-11 12:35:00,160.18,160.18,159.99,160.14,6674.0,143.5778,143.5778,143.4075,143.542,6674.0
2020-08-11 12:40:00,160.09,160.11,159.65,159.7,7602.0,143.4971,143.5151,143.1027,143.1476,7602.0
2020-08-11 12:45:00,159.7,159.72,159.57,159.67,13963.0,143.1476,143.1655,143.031,143.1207,13963.0
2020-08-11 12:50:00,159.67,159.68,159.53,159.66,11238.0,143.1207,143.1296,142.9952,143.1117,11238.0
2020-08-11 12:55:00,159.68,159.82,159.59,159.71,13430.0,143.1296,143.2551,143.049,143.1565,13430.0
2020-08-11 13:00:00,159.68,159.97,159.68,159.96,11730.0,143.1296,143.3896,143.1296,143.3806,11730.0
2020-08-11 13:05:00,159.94,160.21,159.92,160.17,9806.0,143.3627,143.6047,143.3448,143.5689,9806.0
2020-08-11 13:10:00,160.26,160.34,160.21,160.22,6691.0,143.6495,143.7212,143.6047,143.6137,6691.0
2020-08-11 13:15:00,160.22,160.29,160.0,160.26,7187.0,143.6137,143.6764,143.4165,143.6495,7187.0
2020-08-11 13:20:00,160.31,160.47,160.25,160.39,4870.0,143.6943,143.8378,143.6406,143.766,4870.0
2020-08-11 13:25:00,160.41,160.57,160.41,160.52,8460.0,143.784,143.9274,143.784,143.8826,8460.0
2020-08-11 13:30:00,160.53,160.7,160.53,160.68,18922.0,143.8915,144.0439,143.8915,144.026,18922.0
2020-08-11 13:35:00,160.68,160.71,160.55,160.59,10860.0,144.026,144.0529,143.9095,143.9453,10860.0
2020-08-11 13:40:00,160.6,160.71,160.59,160.68,15316.0,143.9543,144.0529,143.9453,144.026,15316.0
2020-08-11 13:45:00,160.67,160.81,160.62,160.75,9074.0,144.017,144.1425,143.9722,144.0887,9074.0
2020-08-11 13:50:00,160.79,160.84,160.53,160.55,7169.0,144.1246,144.1694,143.8915,143.9095,7169.0
2020-08-11 13:55:00,160.51,160.61,160.45,160.56,10165.0,143.8736,143.9632,143.8198,143.9184,10165.0
2020-08-11 14:00:00,160.53,160.61,160.47,160.61,7585.0,143.8915,143.9632,143.8378,143.9632,7585.0
2020-08-11 14:05:00,160.59,160.6,160.54,160.56,5201.0,143.9453,143.9543,143.9005,143.9184,5201.0
2020-08-11 14:10:00,160.55,160.67,160.54,160.61,5919.0,143.9095,144.017,143.9005,143.9632,5919.0
2020-08-11 14:15:00,160.62,160.62,160.44,160.52,6821.0,143.9722,143.9722,143.8109,143.8826,6821.0
2020-08-11 14:20:00,160.49,160.6,160.38,160.38,4107.0,143.8557,143.9543,143.7571,143.7571,4107.0
2020-08-11 14:25:00,160.36,160.4,160.19,160.22,5540.0,143.7392,143.775,143.5868,143.6137,5540.0
2020-08-11 14:30:00,160.22,160.3,160.11,160.15,7959.0,143.6137,143.6854,143.5151,143.5509,7959.0
2020-08-11 14:35:00,160.1,160.1,159.81,159.88,5682.0,143.5061,143.5061,143.2462,143.3089,5682.0
2020-08-11 14:40:00,159.93,159.99,159.81,159.96,5448.0,143.3537,143.4075,143.2462,143.3806,5448.0
2020-08-11 14:45:00,159.9,159.9,159.63,159.66,5303.0,143.3268,143.3268,143.0848,143.1117,5303.0
2020-08-11 14:50:00,159.69,159.76,159.6,159.74,5111.0,143.1386,143.2013,143.0579,143.1834,5111.0
2020-08-11 14:55:00,159.72,159.86,159.68,159.79,13702.0,143.1655,143.291,143.1296,143.2282,13702.0
2020-08-11 15:00:00,159.76,159.83,159.65,159.67,10183.0,143.2013,143.2641,143.1027,143.1207,10183.0
2020-08-11 15:05:00,159.73,159.95,159.71,159.81,9956.0,143.1745,143.3717,143.1565,143.2462,9956.0
2020-08-11 15:10:00,159.74,159.98,159.7,159.79,14277.0,143.1834,143.3985,143.1476,143.2282,14277.0
2020-08-11 15:15:00,159.76,159.76,158.79,158.85,29743.0,143.2013,143.2013,142.3319,142.3857,29743.0
2020-08-11 15:20:00,158.88,159.22,158.78,159.0,15631.0,142.4126,142.7173,142.3229,142.5201,15631.0
2020-08-11 15:25:00,159.09,159.49,159.08,159.47,19646.0,142.6008,142.9593,142.5918,142.9414,19646.0
2020-08-11 15:30:00,159.47,159.61,158.97,159.03,23807.0,142.9414,143.0669,142.4932,142.547,23807.0
2020-08-11 15:35:00,159.05,159.51,159.02,159.38,33203.0,142.5649,142.9773,142.538,142.8607,33203.0
2020-08-11 15:40:00,159.43,159.46,159.15,159.38,21429.0,142.9056,142.9324,142.6546,142.8607,21429.0
2020-08-11 15:45:00,159.39,159.43,158.86,158.97,74244.0,142.8697,142.9056,142.3946,142.4932,74244.0
2020-08-11 15:50:00,158.94,159.16,158.83,158.95,54071.0,142.4663,142.6635,142.3677,142.4753,54071.0
2020-08-11 15:55:00,158.96,159.24,158.76,158.86,88484.0,142.4843,142.7352,142.305,142.3946,88484.0
2020-08-12 09:30:00,160.37,160.68,159.21,159.21,28599.0,143.7481,144.026,142.7084,142.7084,28599.0
2020-08-12 09:35:00,159.28,159.51,158.67,159.25,11118.0,142.7711,142.9773,142.2243,142.7442,11118.0
2020-08-12 09:40:00,159.25,159.34,158.9,159.23,14257.0,142.7442,142.8249,142.4305,142.7263,14257.0
2020-08-12 09:45:00,159.21,159.21,158.55,158.55,14340.0,142.7084,142.7084,142.1168,142.1168,14340.0
2020-08-12 09:50:00,158.61,158.68,157.94,158.62,12883.0,142.1705,142.2333,141.57,142.1795,12883.0
2020-08-12 09:55:00,158.62,158.8,158.25,158.3,6476.0,142.1795,142.3408,141.8479,141.8927,6476.0
2020-08-12 10:00:00,158.44,158.74,158.37,158.54,18901.0,142.0182,142.2871,141.9554,142.1078,18901.0
2020-08-12 10:05:00,158.5,158.72,158.27,158.27,9199.0,142.0719,142.2691,141.8658,141.8658,9199.0
2020-08-12 10:10:00,158.3,158.34,157.94,158.08,21996.0,141.8927,141.9285,141.57,141.6955,21996.0
2020-08-12 10:15:00,158.03,158.36,157.7,158.32,20766.0,141.6507,141.9465,141.3549,141.9106,20766.0
2020-08-12 10:20:00,158.28,158.28,157.9,157.92,10389.0,141.8747,141.8747,141.5341,141.5521,10389.0
2020-08-12 10:25:00,157.89,157.89,157.19,157.63,9269.0,141.5252,141.5252,140.8977,141.2921,9269.0
2020-08-12 10:30:00,157.59,157.95,157.58,157.74,13019.0,141.2563,141.5789,141.2473,141.3907,13019.0
2020-08-12 10:35:00,157.72,157.81,157.47,157.56,12770.0,141.3728,141.4535,141.1487,141.2294,12770.0
2020-08-12 10:40:00,157.58,157.83,157.56,157.75,5108.0,141.2473,141.4714,141.2294,141.3997,5108.0
2020-08-12 10:45:00,157.69,157.79,157.35,157.37,6942.0,141.3459,141.4355,141.0411,141.0591,6942.0
2020-08-12 10:50:00,157.32,157.42,157.15,157.31,12019.0,141.0142,141.1039,140.8619,141.0053,12019.0
2020-08-12 10:55:00,157.32,157.67,157.29,157.46,15405.0,141.0142,141.328,140.9874,141.1397,15405.0
2020-08-12 11:00:00,157.43,157.67,157.38,157.57,9125.0,141.1128,141.328,141.068,141.2383,9125.0
2020-08-12 11:05:00,157.59,157.66,157.34,157.38,14788.0,141.2563,141.319,141.0322,141.068,14788.0
2020-08-12 11:10:00,157.4,157.41,156.92,157.0,7750.0,141.086,141.0949,140.6557,140.7274,7750.0
2020-08-12 11:15:00,157.01,157.04,156.56,156.66,12267.0,140.7364,140.7633,140.333,140.4227,12267.0
2020-08-12 11:20:00,156.63,156.72,156.53,156.59,15111.0,140.3958,140.4764,140.3061,140.3599,15111.0
2020-08-12 11:25:00,156.6,156.7,156.48,156.56,12283.0,140.3689,140.4585,140.2613,140.333,12283.0
2020-08-12 11:30:00,156.58,156.79,156.44,156.62,10553.0,140.3509,140.5392,140.2255,140.3868,10553.0
2020-08-12 11:35:00,156.58,156.58,156.33,156.37,7226.0,140.3509,140.3509,140.1269,140.1627,7226.0
2020-08-12 11:40:00,156.35,156.35,156.19,156.19,4521.0,140.1448,140.1448,140.0014,140.0014,4521.0
2020-08-12 11:45:00,156.16,156.31,155.93,155.96,14999.0,139.9745,140.1089,139.7683,139.7952,14999.0
2020-08-12 11:50:00,155.96,155.98,155.46,155.53,14659.0,139.7952,139.8131,139.347,139.4098,14659.0
2020-08-12 11:55:00,155.55,155.6,155.32,155.41,11268.0,139.4277,139.4725,139.2215,139.3022,11268.0
2020-08-12 12:00:00,155.43,155.5,155.2,155.42,8392.0,139.3201,139.3829,139.114,139.3112,8392.0
2020-08-12 12:05:00,155.42,155.42,155.16,155.16,5798.0,139.3112,139.3112,139.0781,139.0781,5798.0
2020-08-12 12:10:00,155.2,155.24,155.04,155.14,6252.0,139.114,139.1498,138.9706,139.0602,6252.0
2020-08-12 12:15:00,155.18,155.66,155.12,155.55,48942.0,139.0961,139.5263,139.0423,139.4277,48942.0
2020-08-12 12:20:00,155.57,156.03,155.52,156.03,35393.0,139.4456,139.858,139.4008,139.858,35393.0
2020-08-12 12:25:00,155.98,156.23,155.95,155.95,9110.0,139.8131,140.0372,139.7862,139.7862,9110.0
2020-08-12 12:30:00,155.99,156.38,155.98,156.38,7248.0,139.8221,140.1717,139.8131,140.1717,7248.0
2020-08-12 12:35:00,156.37,156.39,155.96,156.03,5824.0,140.1627,140.1806,139.7952,139.858,5824.0
2020-08-12 12:40:00,156.06,156.06,155.81,155.87,3781.0,139.8848,139.8848,139.6608,139.7145,3781.0
2020-08-12 12:45:00,155.83,155.91,155.76,155.88,3624.0,139.6787,139.7504,139.6159,139.7235,3624.0
2020-08-12 12:50:00,155.88,155.92,155.72,155.77,4131.0,139.7235,139.7594,139.5801,139.6249,4131.0
2020-08-12 12:55:00,155.73,155.79,155.35,155.43,8642.0,139.589,139.6428,139.2484,139.3201,8642.0
2020-08-12 13:00:00,155.46,155.52,155.2,155.2,4762.0,139.347,139.4008,139.114,139.114,4762.0
2020-08-12 13:05:00,155.22,155.24,155.05,155.1,6353.0,139.1319,139.1498,138.9795,139.0243,6353.0
2020-08-12 13:10:00,155.09,155.09,154.69,154.75,7426.0,139.0154,139.0154,138.6568,138.7106,7426.0
2020-08-12 13:15:00,154.74,155.15,154.74,155.15,10897.0,138.7017,139.0692,138.7017,139.0692,10897.0
2020-08-12 13:20:00,155.12,155.31,155.12,155.24,4614.0,139.0423,139.2126,139.0423,139.1498,4614.0
2020-08-12 13:25:00,155.14,155.35,155.11,155.27,5184.0,139.0602,139.2484,139.0333,139.1767,5184.0
2020-08-12 13:30:00,155.28,155.46,155.22,155.22,5034.0,139.1857,139.347,139.1319,139.1319,5034.0
2020-08-12 13:35:00,155.28,155.59,155.23,155.52,4956.0,139.1857,139.4636,139.1409,139.4008,4956.0
2020-08-12 13:40:00,155.53,155.55,155.43,155.5,5263.0,139.4098,139.4277,139.3201,139.3829,5263.0
2020-08-12 13:45:00,155.49,155.53,155.31,155.44,8254.0,139.3739,139.4098,139.2126,139.3291,8254.0
2020-08-12 13:50:00,155.44,155.75,155.43,155.75,4001.0,139.3291,139.607,139.3201,139.607,4001.0
2020-08-12 13:55:00,155.86,155.86,155.69,155.7,6090.0,139.7056,139.7056,139.5532,139.5622,6090.0
2020-08-12 14:00:00,155.67,155.89,155.67,155.78,4877.0,139.5353,139.7325,139.5353,139.6339,4877.0
2020-08-12 14:05:00,155.82,155.82,155.58,155.59,3700.0,139.6697,139.6697,139.4546,139.4636,3700.0
2020-08-12 14:10:00,155.56,155.66,155.49,155.61,5265.0,139.4367,139.5263,139.3739,139.4815,5265.0
2020-08-12 14:15:00,155.65,155.79,155.65,155.79,3103.0,139.5173,139.6428,139.5173,139.6428,3103.0
2020-08-12 14:20:00,155.83,155.83,155.6,155.73,6010.0,139.6787,139.6787,139.4725,139.589,6010.0
2020-08-12 14:25:00,155.75,155.88,155.71,155.84,4479.0,139.607,139.7235,139.5711,139.6876,4479.0
2020-08-12 14:30:00,155.91,155.94,155.76,155.94,5056.0,139.7504,139.7773,139.6159,139.7773,5056.0
2020-08-12 14:35:00,155.93,156.05,155.87,155.87,4450.0,139.7683,139.8759,139.7145,139.7145,4450.0
2020-08-12 14:40:00,155.89,155.97,155.83,155.95,3443.0,139.7325,139.8042,139.6787,139.7862,3443.0
2020-08-12 14:45:00,155.97,156.21,155.97,156.18,8105.0,139.8042,140.0193,139.8042,139.9924,8105.0
2020-08-12 14:50:00,156.14,156.27,156.12,156.18,4760.0,139.9565,140.0731,139.9386,139.9924,4760.0
2020-08-12 14:55:00,156.21,156.48,156.17,156.43,5828.0,140.0193,140.2613,139.9834,140.2165,5828.0
2020-08-12 15:00:00,156.33,156.34,156.06,156.19,4513.0,140.1269,140.1358,139.8848,140.0014,4513.0
2020-08-12 15:05:00,156.22,156.3,156.17,156.3,4348.0,140.0283,140.1,139.9834,140.1,4348.0
2020-08-12 15:10:00,156.32,156.34,156.15,156.15,6993.0,140.1179,140.1358,139.9655,139.9655,6993.0
2020-08-12 15:15:00,156.1,156.33,156.05,156.13,5425.0,139.9207,140.1269,139.8759,139.9476,5425.0
2020-08-12 15:20:00,156.09,156.33,156.05,156.24,7446.0,139.9117,140.1269,139.8759,140.0462,7446.0
2020-08-12 15:25:00,156.26,156.59,156.25,156.49,6513.0,140.0641,140.3599,140.0551,140.2703,6513.0
2020-08-12 15:30:00,156.46,156.46,156.06,156.35,15576.0,140.2434,140.2434,139.8848,140.1448,15576.0
2020-08-12 15:35:00,156.33,156.4,156.21,156.37,21340.0,140.1269,140.1896,140.0193,140.1627,21340.0
2020-08-12 15:40:00,156.41,156.44,156.22,156.34,11616.0,140.1986,140.2255,140.0283,140.1358,11616.0
2020-08-12 15:45:00,156.3,156.33,156.15,156.24,12709.0,140.1,140.1269,139.9655,140.0462,12709.0
2020-08-12 15:50:00,156.25,156.3,156.05,156.26,23230.0,140.0551,140.1,139.8759,140.0641,23230.0
2020-08-12 15:55:00,156.25,156.48,156.22,156.4,49609.0,140.0551,140.2613,140.0283,140.1896,49609.0
2020-08-13 09:30:00,154.32,155.05,153.74,154.46,29203.0,138.3252,138.9795,137.8053,138.4507,29203.0
2020-08-13 09:35:00,154.58,154.68,154.28,154.4,9595.0,138.5582,138.6479,138.2893,138.3969,9595.0
2020-08-13 09:40:00,154.34,155.16,154.18,155.08,18467.0,138.3431,139.0781,138.1997,139.0064,18467.0
2020-08-13 09:45:00,155.05,155.91,154.99,155.74,12931.0,138.9795,139.7504,138.9257,139.598,12931.0
2020-08-13 09:50:00,155.73,156.48,155.73,156.3,6885.0,139.589,140.2613,139.589,140.1,6885.0
2020-08-13 09:55:00,156.29,156.29,155.88,156.11,3766.0,140.091,140.091,139.7235,139.9297,3766.0
2020-08-13 10:00:00,155.97,156.5,155.97,156.27,2938.0,139.8042,140.2792,139.8042,140.0731,2938.0
2020-08-13 10:05:00,156.21,156.21,156.03,156.12,3383.0,140.0193,140.0193,139.858,139.9386,3383.0
2020-08-13 10:10:00,156.1,156.1,155.79,155.82,6578.0,139.9207,139.9207,139.6428,139.6697,6578.0
2020-08-13 10:15:00,155.77,156.03,155.61,155.91,7482.0,139.6249,139.858,139.4815,139.7504,7482.0
2020-08-13 10:20:00,155.9,155.9,155.42,155.46,6926.0,139.7414,139.7414,139.3112,139.347,6926.0
2020-08-13 10:25:00,155.56,155.81,155.35,155.36,2990.0,139.4367,139.6608,139.2484,139.2574,2990.0
2020-08-13 10:30:00,155.34,155.47,155.3,155.32,3813.0,139.2395,139.356,139.2036,139.2215,3813.0
2020-08-13 10:35:00,155.24,155.34,154.89,154.91,2311.0,139.1498,139.2395,138.8361,138.854,2311.0
2020-08-13 10:40:00,154.88,155.03,154.76,155.03,5221.0,138.8271,138.9616,138.7196,138.9616,5221.0
2020-08-13 10:45:00,155.0,155.04,154.86,154.86,3952.0,138.9347,138.9706,138.8092,138.8092,3952.0
2020-08-13 10:50:00,154.86,155.28,154.86,155.19,3879.0,138.8092,139.1857,138.8092,139.105,3879.0
2020-08-13 10:55:00,155.28,155.33,155.07,155.14,3733.0,139.1857,139.2305,138.9975,139.0602,3733.0
2020-08-13 11:00:00,155.09,155.12,154.82,154.83,4003.0,139.0154,139.0423,138.7734,138.7823,4003.0
2020-08-13 11:05:00,154.74,154.89,154.61,154.61,4681.0,138.7017,138.8361,138.5851,138.5851,4681.0
2020-08-13 11:10:00,154.57,154.8,154.46,154.76,17757.0,138.5493,138.7554,138.4507,138.7196,17757.0
2020-08-13 11:15:00,154.85,155.05,154.74,154.75,4149.0,138.8003,138.9795,138.7017,138.7106,4149.0
2020-08-13 11:20:00,154.75,154.88,154.7,154.88,1800.0,138.7106,138.8271,138.6658,138.8271,1800.0
2020-08-13 11:25:00,154.85,154.97,154.81,154.96,3382.0,138.8003,138.9078,138.7644,138.8989,3382.0
2020-08-13 11:30:00,154.87,155.01,154.76,154.77,3600.0,138.8182,138.9437,138.7196,138.7285,3600.0
2020-08-13 11:35:00,154.77,154.95,154.75,154.95,3982.0,138.7285,138.8899,138.7106,138.8899,3982.0
2020-08-13 11:40:00,154.97,155.4,154.91,155.3,4015.0,138.9078,139.2932,138.854,139.2036,4015.0
2020-08-13 11:45:00,155.31,155.33,155.12,155.12,1200.0,139.2126,139.2305,139.0423,139.0423,1200.0
2020-08-13 11:50:00,155.14,155.43,155.14,155.4,1196.0,139.0602,139.3201,139.0602,139.2932,1196.0
2020-08-13 11:55:00,155.39,155.39,155.25,155.34,3017.0,139.2843,139.2843,139.1588,139.2395,3017.0
2020-08-13 12:00:00,155.33,155.47,155.3,155.44,3408.0,139.2305,139.356,139.2036,139.3291,3408.0
2020-08-13 12:05:00,155.44,155.66,155.42,155.66,1702.0,139.3291,139.5263,139.3112,139.5263,1702.0
2020-08-13 12:10:00,155.66,155.7,155.54,155.54,2951.0,139.5263,139.5622,139.4187,139.4187,2951.0
2020-08-13 12:15:00,155.53,155.61,155.33,155.33,3224.0,139.4098,139.4815,139.2305,139.2305,3224.0
2020-08-13 12:20:00,155.35,155.42,155.32,155.37,2002.0,139.2484,139.3112,139.2215,139.2664,2002.0
2020-08-13 12:25:00,155.38,155.38,155.32,155.37,1500.0,139.2753,139.2753,139.2215,139.2664,1500.0
2020-08-13 12:30:00,155.4,155.4,155.32,155.34,3351.0,139.2932,139.2932,139.2215,139.2395,3351.0
2020-08-13 12:35:00,155.3,155.33,155.17,155.28,2928.0,139.2036,139.2305,139.0871,139.1857,2928.0
2020-08-13 12:40:00,155.28,155.36,155.26,155.35,7362.0,139.1857,139.2574,139.1678,139.2484,7362.0
2020-08-13 12:45:00,155.32,155.35,155.29,155.31,1506.0,139.2215,139.2484,139.1946,139.2126,1506.0
2020-08-13 12:50:00,155.4,155.43,155.37,155.43,1249.0,139.2932,139.3201,139.2664,139.3201,1249.0
2020-08-13 12:55:00,155.44,155.52,155.38,155.43,3845.0,139.3291,139.4008,139.2753,139.3201,3845.0
2020-08-13 13:00:00,155.49,155.62,155.46,155.57,3729.0,139.3739,139.4904,139.347,139.4456,3729.0
2020-08-13 13:05:00,155.63,155.71,155.6,155.66,3204.0,139.4994,139.5711,139.4725,139.5263,3204.0
2020-08-13 13:10:00,155.65,155.65,155.45,155.46,1414.0,139.5173,139.5173,139.3381,139.347,1414.0
2020-08-13 13:15:00,155.53,155.71,155.48,155.71,1257.0,139.4098,139.5711,139.365,139.5711,1257.0
2020-08-13 13:20:00,155.66,155.66,155.51,155.54,3121.0,139.5263,139.5263,139.3918,139.4187,3121.0
2020-08-13 13:25:00,155.54,155.66,155.53,155.63,2393.0,139.4187,139.5263,139.4098,139.4994,2393.0
2020-08-13 13:30:00,155.53,155.56,155.28,155.37,1411.0,139.4098,139.4367,139.1857,139.2664,1411.0
2020-08-13 13:35:00,155.4,155.41,155.32,155.39,1568.0,139.2932,139.3022,139.2215,139.2843,1568.0
2020-08-13 13:40:00,155.35,155.45,155.27,155.31,4487.0,139.2484,139.3381,139.1767,139.2126,4487.0
2020-08-13 13:45:00,155.38,155.54,155.38,155.53,1526.0,139.2753,139.4187,139.2753,139.4098,1526.0
2020-08-13 13:50:00,155.47,155.5,155.36,155.36,2711.0,139.356,139.3829,139.2574,139.2574,2711.0
2020-08-13 13:55:00,155.35,155.48,155.35,155.47,5132.0,139.2484,139.365,139.2484,139.356,5132.0
2020-08-13 14:00:00,155.44,155.47,155.32,155.47,3903.0,139.3291,139.356,139.2215,139.356,3903.0
2020-08-13 14:05:00,155.51,155.54,155.33,155.33,6089.0,139.3918,139.4187,139.2305,139.2305,6089.0
2020-08-13 14:10:00,155.3,155.31,155.22,155.23,4055.0,139.2036,139.2126,139.1319,139.1409,4055.0
2020-08-13 14:15:00,155.21,155.21,155.0,155.0,3501.0,139.1229,139.1229,138.9347,138.9347,3501.0
2020-08-13 14:20:00,155.0,155.2,154.87,155.15,9586.0,138.9347,139.114,138.8182,139.0692,9586.0
2020-08-13 14:25:00,155.17,155.2,154.97,155.01,1924.0,139.0871,139.114,138.9078,138.9437,1924.0
2020-08-13 14:30:00,154.98,154.99,154.77,154.83,2419.0,138.9168,138.9257,138.7285,138.7823,2419.0
2020-08-13 14:35:00,154.85,154.86,154.71,154.78,6968.0,138.8003,138.8092,138.6748,138.7375,6968.0
2020-08-13 14:40:00,154.8,154.93,154.71,154.71,6725.0,138.7554,138.872,138.6748,138.6748,6725.0
2020-08-13 14:45:00,154.77,154.95,154.7,154.7,6117.0,138.7285,138.8899,138.6658,138.6658,6117.0
2020-08-13 14:50:00,154.67,154.68,154.39,154.56,7944.0,138.6389,138.6479,138.3879,138.5403,7944.0
2020-08-13 14:55:00,154.56,154.61,154.35,154.43,6206.0,138.5403,138.5851,138.3521,138.4238,6206.0
2020-08-13 15:00:00,154.51,154.64,154.44,154.64,9555.0,138.4955,138.612,138.4327,138.612,9555.0
2020-08-13 15:05:00,154.61,154.89,154.58,154.73,8855.0,138.5851,138.8361,138.5582,138.6927,8855.0
2020-08-13 15:10:00,154.68,154.76,154.59,154.7,11671.0,138.6479,138.7196,138.5672,138.6658,11671.0
2020-08-13 15:15:00,154.68,154.94,154.65,154.89,11626.0,138.6479,138.8809,138.621,138.8361,11626.0
2020-08-13 15:20:00,154.88,155.06,154.86,155.06,9813.0,138.8271,138.9885,138.8092,138.9885,9813.0
2020-08-13 15:25:00,155.05,155.09,154.96,155.01,10426.0,138.9795,139.0154,138.8989,138.9437,10426.0
2020-08-13 15:30:00,155.02,155.03,154.92,154.98,6844.0,138.9526,138.9616,138.863,138.9168,6844.0
2020-08-13 15:35:00,154.98,155.0,154.81,154.81,13227.0,138.9168,138.9347,138.7644,138.7644,13227.0
2020-08-13 15:40:00,154.81,154.82,154.68,154.78,13373.0,138.7644,138.7734,138.6479,138.7375,13373.0
2020-08-13 15:45:00,154.8,154.8,154.55,154.64,12113.0,138.7554,138.7554,138.5313,138.612,12113.0
2020-08-13 15:50:00,154.59,154.88,154.47,154.73,27247.0,138.5672,138.8271,138.4596,138.6927,27247.0
2020-08-13 15:55:00,154.7,155.07,154.61,154.93,71637.0,138.6658,138.9975,138.5851,138.872,71637.0
2020-08-14 09:30:00,154.11,154.5,153.65,154.44,18654.0,138.137,138.4865,137.7246,138.4327,18654.0
2020-08-14 09:35:00,154.43,154.53,154.09,154.16,3474.0,138.4238,138.5134,138.119,138.1818,3474.0
2020-08-14 09:40:00,154.1,154.42,154.1,154.42,1226.0,138.128,138.4148,138.128,138.4148,1226.0
2020-08-14 09:45:00,154.49,154.73,154.43,154.73,6280.0,138.4776,138.6927,138.4238,138.6927,6280.0
2020-08-14 09:50:00,154.77,155.13,154.71,155.05,4134.0,138.7285,139.0512,138.6748,138.9795,4134.0
2020-08-14 09:55:00,155.09,155.09,154.8,154.8,2056.0,139.0154,139.0154,138.7554,138.7554,2056.0
2020-08-14 10:00:00,154.82,155.29,154.8,155.29,1726.0,138.7734,139.1946,138.7554,139.1946,1726.0
2020-08-14 10:05:00,155.26,155.57,155.15,155.57,2652.0,139.1678,139.4456,139.0692,139.4456,2652.0
2020-08-14 10:10:00,155.57,155.57,155.27,155.27,4214.0,139.4456,139.4456,139.1767,139.1767,4214.0
2020-08-14 10:15:00,155.39,155.84,155.29,155.77,6679.0,139.2843,139.6876,139.1946,139.6249,6679.0
2020-08-14 10:20:00,155.84,156.15,155.71,156.15,4464.0,139.6876,139.9655,139.5711,139.9655,4464.0
2020-08-14 10:25:00,156.11,156.35,155.93,156.22,16056.0,139.9297,140.1448,139.7683,140.0283,16056.0
2020-08-14 10:30:00,156.22,156.5,156.22,156.33,7469.0,140.0283,140.2792,140.0283,140.1269,7469.0
2020-08-14 10:35:00,156.19,156.4,156.19,156.24,2600.0,140.0014,140.1896,140.0014,140.0462,2600.0
2020-08-14 10:40:00,156.16,156.24,155.96,156.01,1875.0,139.9745,140.0462,139.7952,139.84,1875.0
2020-08-14 10:45:00,155.99,156.09,155.6,156.03,13088.0,139.8221,139.9117,139.4725,139.858,13088.0
2020-08-14 10:50:00,156.09,156.32,156.05,156.26,3832.0,139.9117,140.1179,139.8759,140.0641,3832.0
2020-08-14 10:55:00,156.37,156.44,156.21,156.21,1172.0,140.1627,140.2255,140.0193,140.0193,1172.0
2020-08-14 11:00:00,156.25,156.34,156.14,156.34,999.0,140.0551,140.1358,139.9565,140.1358,999.0
2020-08-14 11:05:00,156.31,156.43,156.27,156.27,2441.0,140.1089,140.2165,140.0731,140.0731,2441.0
2020-08-14 11:10:00,156.27,156.35,156.23,156.24,1069.0,140.0731,140.1448,140.0372,140.0462,1069.0
2020-08-14 11:15:00,156.27,156.6,156.22,156.6,3941.0,140.0731,140.3689,140.0283,140.3689,3941.0
2020-08-14 11:20:00,156.63,156.66,156.51,156.58,7230.0,140.3958,140.4227,140.2882,140.3509,7230.0
2020-08-14 11:25:00,156.57,156.76,156.57,156.59,1593.0,140.342,140.5123,140.342,140.3599,1593.0
2020-08-14 11:30:00,156.62,156.69,156.54,156.58,3943.0,140.3868,140.4495,140.3151,140.3509,3943.0
2020-08-14 11:35:00,156.47,156.67,156.42,156.59,1588.0,140.2523,140.4316,140.2075,140.3599,1588.0
2020-08-14 11:40:00,156.6,156.81,156.57,156.8,4050.0,140.3689,140.5571,140.342,140.5481,4050.0
2020-08-14 11:45:00,156.8,156.83,156.69,156.76,3060.0,140.5481,140.575,140.4495,140.5123,3060.0
2020-08-14 11:50:00,156.8,156.87,156.79,156.83,2854.0,140.5481,140.6109,140.5392,140.575,2854.0
2020-08-14 11:55:00,156.8,157.05,156.79,157.02,4751.0,140.5481,140.7722,140.5392,140.7453,4751.0
2020-08-14 12:00:00,157.07,157.12,156.96,157.12,1922.0,140.7902,140.835,140.6916,140.835,1922.0
2020-08-14 12:05:00,157.12,157.25,157.07,157.25,3564.0,140.835,140.9515,140.7902,140.9515,3564.0
2020-08-14 12:10:00,157.26,157.48,157.2,157.48,4317.0,140.9605,141.1577,140.9067,141.1577,4317.0
2020-08-14 12:15:00,157.37,157.39,157.23,157.34,2400.0,141.0591,141.077,140.9336,141.0322,2400.0
2020-08-14 12:20:00,157.39,157.39,157.13,157.13,3154.0,141.077,141.077,140.8439,140.8439,3154.0
2020-08-14 12:25:00,157.11,157.11,157.01,157.01,1976.0,140.826,140.826,140.7364,140.7364,1976.0
2020-08-14 12:30:00,157.0,157.0,156.8,156.89,2205.0,140.7274,140.7274,140.5481,140.6288,2205.0
2020-08-14 12:35:00,156.93,157.16,156.93,156.96,4514.0,140.6647,140.8708,140.6647,140.6916,4514.0
2020-08-14 12:40:00,156.9,156.9,156.75,156.75,1194.0,140.6378,140.6378,140.5033,140.5033,1194.0
2020-08-14 12:45:00,156.87,156.87,156.68,156.76,1909.0,140.6109,140.6109,140.4406,140.5123,1909.0
2020-08-14 12:50:00,156.68,156.7,156.55,156.59,3653.0,140.4406,140.4585,140.3241,140.3599,3653.0
2020-08-14 12:55:00,156.54,156.56,156.43,156.54,1862.0,140.3151,140.333,140.2165,140.3151,1862.0
2020-08-14 13:00:00,156.47,156.58,156.41,156.58,1305.0,140.2523,140.3509,140.1986,140.3509,1305.0
2020-08-14 13:05:00,156.58,156.61,156.5,156.54,3036.0,140.3509,140.3778,140.2792,140.3151,3036.0
2020-08-14 13:10:00,156.5,156.62,156.5,156.58,2250.0,140.2792,140.3868,140.2792,140.3509,2250.0
2020-08-14 13:15:00,156.6,156.6,156.31,156.31,3788.0,140.3689,140.3689,140.1089,140.1089,3788.0
2020-08-14 13:20:00,156.35,156.52,156.34,156.48,4412.0,140.1448,140.2972,140.1358,140.2613,4412.0
2020-08-14 13:25:00,156.49,156.74,156.49,156.74,2148.0,140.2703,140.4944,140.2703,140.4944,2148.0
2020-08-14 13:30:00,156.7,156.98,156.68,156.98,4463.0,140.4585,140.7095,140.4406,140.7095,4463.0
2020-08-14 13:35:00,157.02,157.15,156.96,157.09,3524.0,140.7453,140.8619,140.6916,140.8081,3524.0
2020-08-14 13:40:00,157.12,157.45,157.12,157.42,7558.0,140.835,141.1308,140.835,141.1039,7558.0
2020-08-14 13:45:00,157.44,157.48,157.39,157.44,2840.0,141.1218,141.1577,141.077,141.1218,2840.0
2020-08-14 13:50:00,157.43,157.66,157.43,157.61,4536.0,141.1128,141.319,141.1128,141.2742,4536.0
2020-08-14 13:55:00,157.64,157.64,157.37,157.37,2188.0,141.3011,141.3011,141.0591,141.0591,2188.0
2020-08-14 14:00:00,157.31,157.41,157.15,157.25,6455.0,141.0053,141.0949,140.8619,140.9515,6455.0
2020-08-14 14:05:00,157.2,157.2,157.04,157.15,2302.0,140.9067,140.9067,140.7633,140.8619,2302.0
2020-08-14 14:10:00,157.15,157.23,157.09,157.09,1458.0,140.8619,140.9336,140.8081,140.8081,1458.0
2020-08-14 14:15:00,157.16,157.34,157.05,157.34,2086.0,140.8708,141.0322,140.7722,141.0322,2086.0
2020-08-14 14:20:00,157.35,157.59,157.35,157.47,4080.0,141.0411,141.2563,141.0411,141.1487,4080.0
2020-08-14 14:25:00,157.39,157.39,157.21,157.21,4123.0,141.077,141.077,140.9156,140.9156,4123.0
2020-08-14 14:30:00,157.24,157.35,157.11,157.19,5617.0,140.9425,141.0411,140.826,140.8977,5617.0
2020-08-14 14:35:00,157.19,157.25,157.09,157.09,2529.0,140.8977,140.9515,140.8081,140.8081,2529.0
2020-08-14 14:40:00,157.04,157.04,156.91,156.91,2264.0,140.7633,140.7633,140.6467,140.6467,2264.0
2020-08-14 14:45:00,156.89,156.89,156.74,156.78,1816.0,140.6288,140.6288,140.4944,140.5302,1816.0
2020-08-14 14:50:00,156.83,157.0,156.77,156.78,4662.0,140.575,140.7274,140.5213,140.5302,4662.0
2020-08-14 14:55:00,156.79,156.83,156.68,156.68,1100.0,140.5392,140.575,140.4406,140.4406,1100.0
2020-08-14 15:00:00,156.75,156.8,156.68,156.68,2209.0,140.5033,140.5481,140.4406,140.4406,2209.0
2020-08-14 15:05:00,156.77,156.78,156.55,156.56,3404.0,140.5213,140.5302,140.3241,140.333,3404.0
2020-08-14 15:10:00,156.57,156.57,156.4,156.45,2623.0,140.342,140.342,140.1896,140.2344,2623.0
2020-08-14 15:15:00,156.45,156.65,156.45,156.46,2590.0,140.2344,140.4137,140.2344,140.2434,2590.0
2020-08-14 15:20:00,156.52,156.55,156.38,156.38,1763.0,140.2972,140.3241,140.1717,140.1717,1763.0
2020-08-14 15:25:00,156.42,156.43,156.14,156.22,15953.0,140.2075,140.2165,139.9565,140.0283,15953.0
2020-08-14 15:30:00,156.24,156.52,156.16,156.5,7373.0,140.0462,140.2972,139.9745,140.2792,7373.0
2020-08-14 15:35:00,156.5,156.66,156.26,156.45,12504.0,140.2792,140.4227,140.0641,140.2344,12504.0
2020-08-14 15:40:00,156.38,156.52,156.3,156.46,6107.0,140.1717,140.2972,140.1,140.2434,6107.0
2020-08-14 15:45:00,156.42,156.47,156.1,156.16,7929.0,140.2075,140.2523,139.9207,139.9745,7929.0
2020-08-14 15:50:00,156.12,156.38,156.08,156.22,15386.0,139.9386,140.1717,139.9028,140.0283,15386.0
2020-08-14 15:55:00,156.19,156.47,156.17,156.43,35020.0,140.0014,140.2523,139.9834,140.2165,35020.0
2020-08-17 09:30:00,156.68,156.79,156.36,156.72,18306.0,140.4406,140.5392,140.1537,140.4764,18306.0
2020-08-17 09:35:00,156.34,156.35,156.23,156.26,1922.0,140.1358,140.1448,140.0372,140.0641,1922.0
2020-08-17 09:40:00,156.26,156.26,155.72,155.75,3844.0,140.0641,140.0641,139.5801,139.607,3844.0
2020-08-17 09:45:00,155.63,155.74,155.35,155.64,6422.0,139.4994,139.598,139.2484,139.5084,6422.0
2020-08-17 09:50:00,155.51,155.57,154.76,154.81,5802.0,139.3918,139.4456,138.7196,138.7644,5802.0
2020-08-17 09:55:00,155.02,155.18,154.49,154.53,10263.0,138.9526,139.0961,138.4776,138.5134,10263.0
2020-08-17 10:00:00,154.61,154.61,154.0,154.35,3315.0,138.5851,138.5851,138.0384,138.3521,3315.0
2020-08-17 10:05:00,154.39,154.5,154.2,154.43,4501.0,138.3879,138.4865,138.2176,138.4238,4501.0
2020-08-17 10:10:00,154.47,154.54,154.18,154.21,7759.0,138.4596,138.5224,138.1997,138.2266,7759.0
2020-08-17 10:15:00,154.29,154.44,154.04,154.07,5374.0,138.2983,138.4327,138.0742,138.1011,5374.0
2020-08-17 10:20:00,154.15,154.6,154.04,154.56,3028.0,138.1728,138.5762,138.0742,138.5403,3028.0
2020-08-17 10:25:00,154.49,154.49,154.2,154.21,4875.0,138.4776,138.4776,138.2176,138.2266,4875.0
2020-08-17 10:30:00,154.24,154.51,154.2,154.51,6128.0,138.2535,138.4955,138.2176,138.4955,6128.0
2020-08-17 10:35:00,154.65,154.65,154.03,154.06,5815.0,138.621,138.621,138.0652,138.0921,5815.0
2020-08-17 10:40:00,154.08,154.4,154.03,154.4,4838.0,138.1101,138.3969,138.0652,138.3969,4838.0
2020-08-17 10:45:00,154.43,154.66,154.43,154.57,5559.0,138.4238,138.6299,138.4238,138.5493,5559.0
2020-08-17 10:50:00,154.57,154.85,154.52,154.81,2937.0,138.5493,138.8003,138.5045,138.7644,2937.0
2020-08-17 10:55:00,154.97,155.02,154.84,154.88,4900.0,138.9078,138.9526,138.7913,138.8271,4900.0
2020-08-17 11:00:00,154.9,155.01,154.68,154.97,3695.0,138.8451,138.9437,138.6479,138.9078,3695.0
2020-08-17 11:05:00,154.93,155.0,154.78,154.88,3435.0,138.872,138.9347,138.7375,138.8271,3435.0
2020-08-17 11:10:00,154.84,154.98,154.78,154.78,3729.0,138.7913,138.9168,138.7375,138.7375,3729.0
2020-08-17 11:15:00,154.83,154.89,154.71,154.77,3707.0,138.7823,138.8361,138.6748,138.7285,3707.0
2020-08-17 11:20:00,154.81,155.03,154.71,154.72,4968.0,138.7644,138.9616,138.6748,138.6837,4968.0
2020-08-17 11:25:00,154.82,155.08,154.82,155.05,4476.0,138.7734,139.0064,138.7734,138.9795,4476.0
2020-08-17 11:30:00,155.14,155.14,154.95,155.02,4886.0,139.0602,139.0602,138.8899,138.9526,4886.0
2020-08-17 11:35:00,154.96,155.04,154.91,154.97,3437.0,138.8989,138.9706,138.854,138.9078,3437.0
2020-08-17 11:40:00,154.99,155.13,154.93,155.06,2200.0,138.9257,139.0512,138.872,138.9885,2200.0
2020-08-17 11:45:00,155.02,155.02,154.77,154.79,2939.0,138.9526,138.9526,138.7285,138.7465,2939.0
2020-08-17 11:50:00,154.85,154.93,154.77,154.91,4325.0,138.8003,138.872,138.7285,138.854,4325.0
2020-08-17 11:55:00,154.94,154.94,154.7,154.86,4729.0,138.8809,138.8809,138.6658,138.8092,4729.0
2020-08-17 12:00:00,154.89,154.95,154.84,154.9,2595.0,138.8361,138.8899,138.7913,138.8451,2595.0
2020-08-17 12:05:00,154.89,155.03,154.89,155.03,2540.0,138.8361,138.9616,138.8361,138.9616,2540.0
2020-08-17 12:10:00,154.96,155.03,154.66,154.66,3133.0,138.8989,138.9616,138.6299,138.6299,3133.0
2020-08-17 12:15:00,154.69,154.79,154.62,154.78,2779.0,138.6568,138.7465,138.5941,138.7375,2779.0
2020-08-17 12:20:00,154.81,154.81,154.59,154.59,1955.0,138.7644,138.7644,138.5672,138.5672,1955.0
2020-08-17 12:25:00,154.64,154.75,154.63,154.68,736.0,138.612,138.7106,138.6031,138.6479,736.0
2020-08-17 12:30:00,154.68,154.73,154.63,154.73,2087.0,138.6479,138.6927,138.6031,138.6927,2087.0
2020-08-17 12:35:00,154.75,154.84,154.66,154.75,4546.0,138.7106,138.7913,138.6299,138.7106,4546.0
2020-08-17 12:40:00,154.75,154.77,154.58,154.59,3219.0,138.7106,138.7285,138.5582,138.5672,3219.0
2020-08-17 12:45:00,154.67,154.87,154.67,154.87,5182.0,138.6389,138.8182,138.6389,138.8182,5182.0
2020-08-17 12:50:00,154.86,154.93,154.84,154.92,2304.0,138.8092,138.872,138.7913,138.863,2304.0
2020-08-17 12:55:00,154.95,155.1,154.85,154.89,2518.0,138.8899,139.0243,138.8003,138.8361,2518.0
2020-08-17 13:00:00,154.87,154.87,154.65,154.67,2991.0,138.8182,138.8182,138.621,138.6389,2991.0
2020-08-17 13:05:00,154.68,154.68,154.44,154.51,8040.0,138.6479,138.6479,138.4327,138.4955,8040.0
2020-08-17 13:10:00,154.47,154.69,154.47,154.59,4344.0,138.4596,138.6568,138.4596,138.5672,4344.0
2020-08-17 13:15:00,154.56,154.69,154.52,154.59,3129.0,138.5403,138.6568,138.5045,138.5672,3129.0
2020-08-17 13:20:00,154.62,154.65,154.51,154.54,3400.0,138.5941,138.621,138.4955,138.5224,3400.0
2020-08-17 13:25:00,154.6,154.64,154.43,154.51,6100.0,138.5762,138.612,138.4238,138.4955,6100.0
2020-08-17 13:30:00,154.56,154.56,154.37,154.45,1965.0,138.5403,138.5403,138.37,138.4417,1965.0
2020-08-17 13:35:00,154.49,154.52,154.41,154.49,4435.0,138.4776,138.5045,138.4059,138.4776,4435.0
2020-08-17 13:40:00,154.47,154.53,154.39,154.53,3192.0,138.4596,138.5134,138.3879,138.5134,3192.0
2020-08-17 13:45:00,154.53,154.53,154.28,154.32,2743.0,138.5134,138.5134,138.2893,138.3252,2743.0
2020-08-17 13:50:00,154.32,154.45,154.32,154.38,2220.0,138.3252,138.4417,138.3252,138.379,2220.0
2020-08-17 13:55:00,154.32,154.38,154.24,154.28,2210.0,138.3252,138.379,138.2535,138.2893,2210.0
2020-08-17 14:00:00,154.25,154.36,154.24,154.24,2485.0,138.2624,138.361,138.2535,138.2535,2485.0
2020-08-17 14:05:00,154.22,154.23,154.1,154.16,4979.0,138.2356,138.2445,138.128,138.1818,4979.0
2020-08-17 14:10:00,154.16,154.16,154.02,154.06,4169.0,138.1818,138.1818,138.0563,138.0921,4169.0
2020-08-17 14:15:00,154.06,154.14,153.97,153.97,3421.0,138.0921,138.1638,138.0115,138.0115,3421.0
2020-08-17 14:20:00,153.95,154.44,153.95,154.42,12656.0,137.9935,138.4327,137.9935,138.4148,12656.0
2020-08-17 14:25:00,154.44,154.48,154.34,154.36,2084.0,138.4327,138.4686,138.3431,138.361,2084.0
2020-08-17 14:30:00,154.35,154.43,154.29,154.29,1700.0,138.3521,138.4238,138.2983,138.2983,1700.0
2020-08-17 14:35:00,154.25,154.31,154.07,154.1,4930.0,138.2624,138.3162,138.1011,138.128,4930.0
2020-08-17 14:40:00,154.06,154.12,153.94,153.94,2339.0,138.0921,138.1459,137.9846,137.9846,2339.0
2020-08-17 14:45:00,153.93,153.93,153.77,153.8,3491.0,137.9756,137.9756,137.8322,137.8591,3491.0
2020-08-17 14:50:00,153.88,153.9,153.8,153.82,2913.0,137.9308,137.9487,137.8591,137.877,2913.0
2020-08-17 14:55:00,153.83,153.83,153.64,153.78,7172.0,137.886,137.886,137.7157,137.8412,7172.0
2020-08-17 15:00:00,153.76,153.84,153.66,153.75,4979.0,137.8232,137.8949,137.7336,137.8143,4979.0
2020-08-17 15:05:00,153.78,153.86,153.72,153.72,3691.0,137.8412,137.9129,137.7874,137.7874,3691.0
2020-08-17 15:10:00,153.69,153.75,153.64,153.68,3530.0,137.7605,137.8143,137.7157,137.7515,3530.0
2020-08-17 15:15:00,153.67,153.7,153.55,153.6,8874.0,137.7426,137.7694,137.635,137.6798,8874.0
2020-08-17 15:20:00,153.58,153.58,153.35,153.38,10093.0,137.6619,137.6619,137.4557,137.4826,10093.0
2020-08-17 15:25:00,153.38,153.56,153.38,153.51,6462.0,137.4826,137.644,137.4826,137.5991,6462.0
2020-08-17 15:30:00,153.53,153.72,153.53,153.66,10191.0,137.6171,137.7874,137.6171,137.7336,10191.0
2020-08-17 15:35:00,153.69,153.77,153.58,153.65,13007.0,137.7605,137.8322,137.6619,137.7246,13007.0
2020-08-17 15:40:00,153.65,153.7,153.53,153.67,17618.0,137.7246,137.7694,137.6171,137.7426,17618.0
2020-08-17 15:45:00,153.67,153.69,153.55,153.59,23500.0,137.7426,137.7605,137.635,137.6708,23500.0
2020-08-17 15:50:00,153.5,153.82,153.44,153.75,37592.0,137.5902,137.877,137.5364,137.8143,37592.0
2020-08-17 15:55:00,153.8,153.8,153.55,153.73,49151.0,137.8591,137.8591,137.635,137.7963,49151.0
2020-08-18 09:30:00,153.28,154.02,153.28,154.0,16191.0,137.393,138.0563,137.393,138.0384,16191.0
2020-08-18 09:35:00,153.65,153.9,153.44,153.44,2478.0,137.7246,137.9487,137.5364,137.5364,2478.0
2020-08-18 09:40:00,153.64,154.1,153.63,154.0,2764.0,137.7157,138.128,137.7067,138.0384,2764.0
2020-08-18 09:45:00,153.97,154.01,153.72,153.74,3049.0,138.0115,138.0473,137.7874,137.8053,3049.0
2020-08-18 09:50:00,153.74,153.87,153.53,153.77,4609.0,137.8053,137.9218,137.6171,137.8322,4609.0
2020-08-18 09:55:00,153.79,153.98,153.61,153.91,10654.0,137.8501,138.0204,137.6888,137.9577,10654.0
2020-08-18 10:00:00,153.91,154.03,153.57,153.94,11748.0,137.9577,138.0652,137.6529,137.9846,11748.0
2020-08-18 10:05:00,153.96,154.01,153.49,153.58,7508.0,138.0025,138.0473,137.5812,137.6619,7508.0
2020-08-18 10:10:00,153.5,153.5,153.14,153.32,8760.0,137.5902,137.5902,137.2675,137.4288,8760.0
2020-08-18 10:15:00,153.28,153.46,153.08,153.42,10388.0,137.393,137.5543,137.2137,137.5185,10388.0
2020-08-18 10:20:00,153.49,153.53,153.09,153.09,1948.0,137.5812,137.6171,137.2227,137.2227,1948.0
2020-08-18 10:25:00,153.06,153.51,153.06,153.33,5238.0,137.1958,137.5991,137.1958,137.4378,5238.0
2020-08-18 10:30:00,153.27,153.51,153.21,153.38,2341.0,137.384,137.5991,137.3302,137.4826,2341.0
2020-08-18 10:35:00,153.26,153.32,153.05,153.22,3384.0,137.3751,137.4288,137.1868,137.3392,3384.0
2020-08-18 10:40:00,153.24,153.31,152.89,153.02,5105.0,137.3571,137.4199,137.0434,137.1599,5105.0
2020-08-18 10:45:00,152.96,153.06,152.72,152.75,3478.0,137.1061,137.1958,136.891,136.9179,3478.0
2020-08-18 10:50:00,152.82,152.94,152.79,152.82,2042.0,136.9807,137.0882,136.9538,136.9807,2042.0
2020-08-18 10:55:00,152.89,153.1,152.88,153.05,2926.0,137.0434,137.2316,137.0344,137.1868,2926.0
2020-08-18 11:00:00,153.11,153.21,152.98,152.98,2007.0,137.2406,137.3302,137.1241,137.1241,2007.0
2020-08-18 11:05:00,153.01,153.14,152.95,153.05,915.0,137.151,137.2675,137.0972,137.1868,915.0
2020-08-18 11:10:00,153.12,153.25,152.93,153.22,2252.0,137.2496,137.3661,137.0793,137.3392,2252.0
2020-08-18 11:15:00,153.27,153.46,153.21,153.38,948.0,137.384,137.5543,137.3302,137.4826,948.0
2020-08-18 11:20:00,153.44,153.49,153.34,153.44,2195.0,137.5364,137.5812,137.4468,137.5364,2195.0
2020-08-18 11:25:00,153.43,153.54,153.41,153.48,3738.0,137.5274,137.626,137.5095,137.5723,3738.0
2020-08-18 11:30:00,153.41,153.57,153.39,153.53,3384.0,137.5095,137.6529,137.4916,137.6171,3384.0
2020-08-18 11:35:00,153.49,153.49,153.16,153.25,4466.0,137.5812,137.5812,137.2854,137.3661,4466.0
2020-08-18 11:40:00,153.21,153.46,153.18,153.4,3706.0,137.3302,137.5543,137.3033,137.5005,3706.0
2020-08-18 11:45:00,153.4,153.42,153.3,153.35,2688.0,137.5005,137.5185,137.4109,137.4557,2688.0
2020-08-18 11:50:00,153.33,153.33,153.25,153.33,700.0,137.4378,137.4378,137.3661,137.4378,700.0
2020-08-18 11:55:00,153.23,153.32,153.23,153.31,700.0,137.3482,137.4288,137.3482,137.4199,700.0
2020-08-18 12:00:00,153.32,153.38,153.28,153.28,1381.0,137.4288,137.4826,137.393,137.393,1381.0
2020-08-18 12:05:00,153.28,153.31,153.24,153.31,898.0,137.393,137.4199,137.3571,137.4199,898.0
2020-08-18 12:10:00,153.3,153.31,153.11,153.19,3413.0,137.4109,137.4199,137.2406,137.3123,3413.0
2020-08-18 12:15:00,153.2,153.26,153.14,153.18,2677.0,137.3213,137.3751,137.2675,137.3033,2677.0
2020-08-18 12:20:00,153.22,153.23,153.11,153.15,3642.0,137.3392,137.3482,137.2406,137.2765,3642.0
2020-08-18 12:25:00,153.15,153.27,153.15,153.27,2012.0,137.2765,137.384,137.2765,137.384,2012.0
2020-08-18 12:30:00,153.28,153.28,152.95,152.95,1679.0,137.393,137.393,137.0972,137.0972,1679.0
2020-08-18 12:35:00,152.99,153.05,152.8,153.05,9292.0,137.133,137.1868,136.9627,137.1868,9292.0
2020-08-18 12:40:00,153.04,153.19,153.04,153.16,2002.0,137.1779,137.3123,137.1779,137.2854,2002.0
2020-08-18 12:45:00,153.1,153.24,153.01,153.17,2585.0,137.2316,137.3571,137.151,137.2944,2585.0
2020-08-18 12:50:00,153.18,153.26,153.12,153.22,890.0,137.3033,137.3751,137.2496,137.3392,890.0
2020-08-18 12:55:00,153.2,153.34,153.2,153.28,1375.0,137.3213,137.4468,137.3213,137.393,1375.0
2020-08-18 13:00:00,153.32,153.33,153.23,153.24,1153.0,137.4288,137.4378,137.3482,137.3571,1153.0
2020-08-18 13:05:00,153.29,153.37,153.29,153.32,1114.0,137.4019,137.4737,137.4019,137.4288,1114.0
2020-08-18 13:10:00,153.35,153.46,153.35,153.35,1825.0,137.4557,137.5543,137.4557,137.4557,1825.0
2020-08-18 13:15:00,153.35,153.43,153.28,153.35,1274.0,137.4557,137.5274,137.393,137.4557,1274.0
2020-08-18 13:20:00,153.3,153.45,153.3,153.36,2495.0,137.4109,137.5454,137.4109,137.4647,2495.0
2020-08-18 13:25:00,153.37,153.42,153.21,153.29,3181.0,137.4737,137.5185,137.3302,137.4019,3181.0
2020-08-18 13:30:00,153.32,153.59,153.32,153.46,3134.0,137.4288,137.6708,137.4288,137.5543,3134.0
2020-08-18 13:35:00,153.49,153.72,153.49,153.68,1679.0,137.5812,137.7874,137.5812,137.7515,1679.0
2020-08-18 13:40:00,153.7,153.71,153.54,153.65,1997.0,137.7694,137.7784,137.626,137.7246,1997.0
2020-08-18 13:45:00,153.64,153.74,153.63,153.7,4340.0,137.7157,137.8053,137.7067,137.7694,4340.0
2020-08-18 13:50:00,153.69,153.73,153.64,153.72,1915.0,137.7605,137.7963,137.7157,137.7874,1915.0
2020-08-18 13:55:00,153.7,153.72,153.64,153.64,1625.0,137.7694,137.7874,137.7157,137.7157,1625.0
2020-08-18 14:00:00,153.68,153.69,153.56,153.61,3217.0,137.7515,137.7605,137.644,137.6888,3217.0
2020-08-18 14:05:00,153.58,153.58,153.45,153.52,2553.0,137.6619,137.6619,137.5454,137.6081,2553.0
2020-08-18 14:10:00,153.55,153.62,153.54,153.58,2057.0,137.635,137.6977,137.626,137.6619,2057.0
2020-08-18 14:15:00,153.53,153.61,153.4,153.42,2569.0,137.6171,137.6888,137.5005,137.5185,2569.0
2020-08-18 14:20:00,153.34,153.44,153.3,153.44,2759.0,137.4468,137.5364,137.4109,137.5364,2759.0
2020-08-18 14:25:00,153.41,153.41,153.22,153.27,4245.0,137.5095,137.5095,137.3392,137.384,4245.0
2020-08-18 14:30:00,153.29,153.4,153.27,153.4,2847.0,137.4019,137.5005,137.384,137.5005,2847.0
2020-08-18 14:35:00,153.34,153.44,153.34,153.36,2502.0,137.4468,137.5364,137.4468,137.4647,2502.0
2020-08-18 14:40:00,153.38,153.51,153.34,153.4,4823.0,137.4826,137.5991,137.4468,137.5005,4823.0
2020-08-18 14:45:00,153.4,153.48,153.36,153.46,3247.0,137.5005,137.5723,137.4647,137.5543,3247.0
2020-08-18 14:50:00,153.43,153.44,153.35,153.43,2425.0,137.5274,137.5364,137.4557,137.5274,2425.0
2020-08-18 14:55:00,153.45,153.54,153.41,153.44,4658.0,137.5454,137.626,137.5095,137.5364,4658.0
2020-08-18 15:00:00,153.41,153.43,153.25,153.25,3968.0,137.5095,137.5274,137.3661,137.3661,3968.0
2020-08-18 15:05:00,153.26,153.3,153.11,153.19,4457.0,137.3751,137.4109,137.2406,137.3123,4457.0
2020-08-18 15:10:00,153.21,153.37,153.1,153.34,4871.0,137.3302,137.4737,137.2316,137.4468,4871.0
2020-08-18 15:15:00,153.3,153.34,153.05,153.13,4375.0,137.4109,137.4468,137.1868,137.2585,4375.0
2020-08-18 15:20:00,153.14,153.18,153.06,153.14,5834.0,137.2675,137.3033,137.1958,137.2675,5834.0
2020-08-18 15:25:00,153.07,153.23,153.02,153.23,3376.0,137.2047,137.3482,137.1599,137.3482,3376.0
2020-08-18 15:30:00,153.21,153.26,152.99,153.09,5050.0,137.3302,137.3751,137.133,137.2227,5050.0
2020-08-18 15:35:00,153.16,153.16,152.97,153.03,5368.0,137.2854,137.2854,137.1151,137.1689,5368.0
2020-08-18 15:40:00,153.02,153.07,152.94,152.99,8004.0,137.1599,137.2047,137.0882,137.133,8004.0
2020-08-18 15:45:00,153.0,153.02,152.91,152.97,6432.0,137.142,137.1599,137.0613,137.1151,6432.0
2020-08-18 15:50:00,152.94,152.97,152.82,152.83,12709.0,137.0882,137.1151,136.9807,136.9896,12709.0
2020-08-18 15:55:00,152.82,153.12,152.82,153.12,51529.0,136.9807,137.2496,136.9807,137.2496,51529.0
2020-08-19 09:30:00,152.96,153.3,152.46,152.75,16047.0,137.1061,137.4109,136.658,136.9179,16047.0
2020-08-19 09:35:00,152.57,153.15,152.57,153.15,1527.0,136.7566,137.2765,136.7566,137.2765,1527.0
2020-08-19 09:40:00,153.15,153.72,153.05,153.63,7469.0,137.2765,137.7874,137.1868,137.7067,7469.0
2020-08-19 09:45:00,153.72,154.09,153.61,154.03,3503.0,137.7874,138.119,137.6888,138.0652,3503.0
2020-08-19 09:50:00,154.07,154.57,154.04,154.43,3677.0,138.1011,138.5493,138.0742,138.4238,3677.0
2020-08-19 09:55:00,154.42,154.43,153.85,153.96,3491.0,138.4148,138.4238,137.9039,138.0025,3491.0
2020-08-19 10:00:00,153.75,153.84,153.24,153.3,5846.0,137.8143,137.8949,137.3571,137.4109,5846.0
2020-08-19 10:05:00,153.32,153.38,152.95,152.96,2572.0,137.4288,137.4826,137.0972,137.1061,2572.0
2020-08-19 10:10:00,153.02,153.14,152.87,153.14,3962.0,137.1599,137.2675,137.0255,137.2675,3962.0
2020-08-19 10:15:00,153.19,153.46,153.0,153.02,4226.0,137.3123,137.5543,137.142,137.1599,4226.0
2020-08-19 10:20:00,153.01,153.32,152.89,153.25,5540.0,137.151,137.4288,137.0434,137.3661,5540.0
2020-08-19 10:25:00,153.18,153.44,153.17,153.42,3498.0,137.3033,137.5364,137.2944,137.5185,3498.0
2020-08-19 10:30:00,153.38,153.53,153.38,153.51,1757.0,137.4826,137.6171,137.4826,137.5991,1757.0
2020-08-19 10:35:00,153.54,153.65,153.46,153.46,2954.0,137.626,137.7246,137.5543,137.5543,2954.0
2020-08-19 10:40:00,153.58,153.95,153.58,153.95,1490.0,137.6619,137.9935,137.6619,137.9935,1490.0
2020-08-19 10:45:00,153.97,154.1,153.61,153.66,3678.0,138.0115,138.128,137.6888,137.7336,3678.0
2020-08-19 10:50:00,153.72,153.85,153.72,153.8,1846.0,137.7874,137.9039,137.7874,137.8591,1846.0
2020-08-19 10:55:00,153.8,153.8,153.41,153.52,3803.0,137.8591,137.8591,137.5095,137.6081,3803.0
2020-08-19 11:00:00,153.46,153.5,153.23,153.37,3003.0,137.5543,137.5902,137.3482,137.4737,3003.0
2020-08-19 11:05:00,153.35,153.61,153.35,153.59,3563.0,137.4557,137.6888,137.4557,137.6708,3563.0
2020-08-19 11:10:00,153.55,153.56,153.35,153.38,1657.0,137.635,137.644,137.4557,137.4826,1657.0
2020-08-19 11:15:00,153.26,153.3,153.14,153.17,1971.0,137.3751,137.4109,137.2675,137.2944,1971.0
2020-08-19 11:20:00,153.12,153.27,153.12,153.19,1977.0,137.2496,137.384,137.2496,137.3123,1977.0
2020-08-19 11:25:00,153.26,153.29,153.15,153.19,2902.0,137.3751,137.4019,137.2765,137.3123,2902.0
2020-08-19 11:30:00,153.15,153.23,153.08,153.23,3726.0,137.2765,137.3482,137.2137,137.3482,3726.0
2020-08-19 11:35:00,153.25,153.37,153.15,153.33,4306.0,137.3661,137.4737,137.2765,137.4378,4306.0
2020-08-19 11:40:00,153.36,153.38,153.31,153.31,2165.0,137.4647,137.4826,137.4199,137.4199,2165.0
2020-08-19 11:45:00,153.31,153.38,153.26,153.26,900.0,137.4199,137.4826,137.3751,137.3751,900.0
2020-08-19 11:50:00,153.23,153.49,153.15,153.46,2516.0,137.3482,137.5812,137.2765,137.5543,2516.0
2020-08-19 11:55:00,153.4,153.4,153.13,153.13,1405.0,137.5005,137.5005,137.2585,137.2585,1405.0
2020-08-19 12:00:00,153.11,153.16,152.94,152.94,2370.0,137.2406,137.2854,137.0882,137.0882,2370.0
2020-08-19 12:05:00,152.98,153.27,152.98,153.19,2140.0,137.1241,137.384,137.1241,137.3123,2140.0
2020-08-19 12:10:00,153.19,153.38,153.19,153.3,1302.0,137.3123,137.4826,137.3123,137.4109,1302.0
2020-08-19 12:15:00,153.32,153.39,153.27,153.34,3076.0,137.4288,137.4916,137.384,137.4468,3076.0
2020-08-19 12:20:00,153.35,153.42,153.3,153.41,2004.0,137.4557,137.5185,137.4109,137.5095,2004.0
2020-08-19 12:25:00,153.5,153.64,153.45,153.63,4186.0,137.5902,137.7157,137.5454,137.7067,4186.0
2020-08-19 12:30:00,153.66,153.74,153.64,153.73,2071.0,137.7336,137.8053,137.7157,137.7963,2071.0
2020-08-19 12:35:00,153.75,153.81,153.7,153.75,9022.0,137.8143,137.868,137.7694,137.8143,9022.0
2020-08-19 12:40:00,153.68,153.68,153.47,153.47,1700.0,137.7515,137.7515,137.5633,137.5633,1700.0
2020-08-19 12:45:00,153.42,153.46,153.34,153.34,1442.0,137.5185,137.5543,137.4468,137.4468,1442.0
2020-08-19 12:50:00,153.27,153.31,153.16,153.31,3175.0,137.384,137.4199,137.2854,137.4199,3175.0
2020-08-19 12:55:00,153.34,153.4,153.33,153.37,1630.0,137.4468,137.5005,137.4378,137.4737,1630.0
2020-08-19 13:00:00,153.38,153.48,153.3,153.42,2937.0,137.4826,137.5723,137.4109,137.5185,2937.0
2020-08-19 13:05:00,153.48,153.66,153.47,153.66,1390.0,137.5723,137.7336,137.5633,137.7336,1390.0
2020-08-19 13:10:00,153.67,153.76,153.55,153.56,2382.0,137.7426,137.8232,137.635,137.644,2382.0
2020-08-19 13:15:00,153.65,153.65,153.57,153.57,1476.0,137.7246,137.7246,137.6529,137.6529,1476.0
2020-08-19 13:20:00,153.55,153.64,153.55,153.63,1452.0,137.635,137.7157,137.635,137.7067,1452.0
2020-08-19 13:25:00,153.62,153.67,153.32,153.32,3130.0,137.6977,137.7426,137.4288,137.4288,3130.0
2020-08-19 13:30:00,153.36,153.37,153.09,153.23,10731.0,137.4647,137.4737,137.2227,137.3482,10731.0
2020-08-19 13:35:00,153.21,153.33,153.08,153.09,4954.0,137.3302,137.4378,137.2137,137.2227,4954.0
2020-08-19 13:40:00,153.12,153.37,153.11,153.3,2370.0,137.2496,137.4737,137.2406,137.4109,2370.0
2020-08-19 13:45:00,153.36,153.43,153.3,153.43,2102.0,137.4647,137.5274,137.4109,137.5274,2102.0
2020-08-19 13:50:00,153.41,153.46,153.38,153.42,2294.0,137.5095,137.5543,137.4826,137.5185,2294.0
2020-08-19 13:55:00,153.38,153.41,153.35,153.36,2666.0,137.4826,137.5095,137.4557,137.4647,2666.0
2020-08-19 14:00:00,153.31,153.67,153.26,153.66,2333.0,137.4199,137.7426,137.3751,137.7336,2333.0
2020-08-19 14:05:00,153.63,153.66,153.46,153.62,3315.0,137.7067,137.7336,137.5543,137.6977,3315.0
2020-08-19 14:10:00,153.63,153.63,153.29,153.29,1392.0,137.7067,137.7067,137.4019,137.4019,1392.0
2020-08-19 14:15:00,153.32,153.4,153.25,153.25,1959.0,137.4288,137.5005,137.3661,137.3661,1959.0
2020-08-19 14:20:00,153.27,153.78,153.27,153.38,5649.0,137.384,137.8412,137.384,137.4826,5649.0
2020-08-19 14:25:00,153.38,153.51,153.27,153.28,3630.0,137.4826,137.5991,137.384,137.393,3630.0
2020-08-19 14:30:00,153.29,153.3,153.15,153.27,3079.0,137.4019,137.4109,137.2765,137.384,3079.0
2020-08-19 14:35:00,153.22,153.22,153.07,153.16,3678.0,137.3392,137.3392,137.2047,137.2854,3678.0
2020-08-19 14:40:00,153.15,153.19,153.02,153.02,3236.0,137.2765,137.3123,137.1599,137.1599,3236.0
2020-08-19 14:45:00,153.15,153.28,153.15,153.23,1418.0,137.2765,137.393,137.2765,137.3482,1418.0
2020-08-19 14:50:00,153.27,153.34,153.25,153.32,2984.0,137.384,137.4468,137.3661,137.4288,2984.0
2020-08-19 14:55:00,153.37,153.37,153.19,153.29,5545.0,137.4737,137.4737,137.3123,137.4019,5545.0
2020-08-19 15:00:00,153.3,153.43,153.29,153.35,2898.0,137.4109,137.5274,137.4019,137.4557,2898.0
2020-08-19 15:05:00,153.36,153.49,153.36,153.36,4900.0,137.4647,137.5812,137.4647,137.4647,4900.0
2020-08-19 15:10:00,153.39,153.44,153.26,153.31,3252.0,137.4916,137.5364,137.3751,137.4199,3252.0
2020-08-19 15:15:00,153.29,153.31,153.17,153.18,4929.0,137.4019,137.4199,137.2944,137.3033,4929.0
2020-08-19 15:20:00,153.18,153.21,153.08,153.09,2854.0,137.3033,137.3302,137.2137,137.2227,2854.0
2020-08-19 15:25:00,153.06,153.1,152.88,152.95,4564.0,137.1958,137.2316,137.0344,137.0972,4564.0
2020-08-19 15:30:00,152.97,153.02,152.91,152.93,4111.0,137.1151,137.1599,137.0613,137.0793,4111.0
2020-08-19 15:35:00,152.93,153.01,152.82,152.84,5029.0,137.0793,137.151,136.9807,136.9986,5029.0
2020-08-19 15:40:00,152.81,152.86,152.65,152.76,10065.0,136.9717,137.0165,136.8283,136.9269,10065.0
2020-08-19 15:45:00,152.75,152.78,152.18,152.25,20438.0,136.9179,136.9448,136.407,136.4697,20438.0
2020-08-19 15:50:00,152.24,152.45,152.09,152.45,41921.0,136.4608,136.649,136.3263,136.649,41921.0
2020-08-19 15:55:00,152.45,152.59,152.25,152.49,62529.0,136.649,136.7745,136.4697,136.6849,62529.0
2020-08-20 09:30:00,151.25,151.74,150.79,151.74,27902.0,135.5734,136.0126,135.1611,136.0126,27902.0
2020-08-20 09:35:00,151.95,151.95,151.09,151.32,3130.0,136.2008,136.2008,135.43,135.6361,3130.0
2020-08-20 09:40:00,151.21,151.21,150.63,150.75,4054.0,135.5375,135.5375,135.0176,135.1252,4054.0
2020-08-20 09:45:00,150.71,151.11,150.7,150.96,5972.0,135.0894,135.4479,135.0804,135.3134,5972.0
2020-08-20 09:50:00,150.96,151.34,150.81,150.85,4678.0,135.3134,135.6541,135.179,135.2148,4678.0
2020-08-20 09:55:00,150.86,150.93,150.65,150.79,4781.0,135.2238,135.2866,135.0356,135.1611,4781.0
2020-08-20 10:00:00,150.75,150.94,150.63,150.71,2945.0,135.1252,135.2955,135.0176,135.0894,2945.0
2020-08-20 10:05:00,150.75,150.82,150.49,150.82,8123.0,135.1252,135.188,134.8922,135.188,8123.0
2020-08-20 10:10:00,150.84,150.9,150.75,150.86,6215.0,135.2059,135.2597,135.1252,135.2238,6215.0
2020-08-20 10:15:00,150.93,151.38,150.8,151.38,5345.0,135.2866,135.6899,135.17,135.6899,5345.0
2020-08-20 10:20:00,151.44,151.45,151.3,151.3,2723.0,135.7437,135.7527,135.6182,135.6182,2723.0
2020-08-20 10:25:00,151.34,151.61,151.32,151.36,4270.0,135.6541,135.8961,135.6361,135.672,4270.0
2020-08-20 10:30:00,151.34,151.56,151.34,151.48,3382.0,135.6541,135.8513,135.6541,135.7795,3382.0
2020-08-20 10:35:00,151.54,151.68,151.3,151.36,4491.0,135.8333,135.9588,135.6182,135.672,4491.0
2020-08-20 10:40:00,151.37,151.4,151.11,151.12,3586.0,135.6809,135.7078,135.4479,135.4569,3586.0
2020-08-20 10:45:00,151.12,151.34,151.12,151.28,4848.0,135.4569,135.6541,135.4569,135.6003,4848.0
2020-08-20 10:50:00,151.32,151.4,151.23,151.23,4563.0,135.6361,135.7078,135.5555,135.5555,4563.0
2020-08-20 10:55:00,151.19,151.19,150.81,150.88,2642.0,135.5196,135.5196,135.179,135.2417,2642.0
2020-08-20 11:00:00,151.02,151.07,150.95,151.06,3898.0,135.3672,135.412,135.3045,135.4031,3898.0
2020-08-20 11:05:00,151.14,151.24,151.07,151.08,2954.0,135.4748,135.5644,135.412,135.421,2954.0
2020-08-20 11:10:00,151.05,151.2,150.98,151.07,2290.0,135.3941,135.5286,135.3314,135.412,2290.0
2020-08-20 11:15:00,151.1,151.18,151.08,151.12,3105.0,135.4389,135.5106,135.421,135.4569,3105.0
2020-08-20 11:20:00,151.13,151.13,150.98,151.1,3530.0,135.4658,135.4658,135.3314,135.4389,3530.0
2020-08-20 11:25:00,151.06,151.1,150.92,150.96,4211.0,135.4031,135.4389,135.2776,135.3134,4211.0
2020-08-20 11:30:00,150.91,151.02,150.84,150.96,4483.0,135.2686,135.3672,135.2059,135.3134,4483.0
2020-08-20 11:35:00,151.01,151.19,151.01,151.19,7012.0,135.3583,135.5196,135.3583,135.5196,7012.0
2020-08-20 11:40:00,151.17,151.26,151.11,151.2,1766.0,135.5017,135.5823,135.4479,135.5286,1766.0
2020-08-20 11:45:00,151.23,151.23,151.12,151.14,1959.0,135.5555,135.5555,135.4569,135.4748,1959.0
2020-08-20 11:50:00,151.15,151.24,151.13,151.24,2801.0,135.4837,135.5644,135.4658,135.5644,2801.0
2020-08-20 11:55:00,151.22,151.26,151.0,151.0,1784.0,135.5465,135.5823,135.3493,135.3493,1784.0
2020-08-20 12:00:00,151.02,151.05,150.89,150.93,1110.0,135.3672,135.3941,135.2507,135.2866,1110.0
2020-08-20 12:05:00,150.94,151.07,150.93,151.05,3211.0,135.2955,135.412,135.2866,135.3941,3211.0
2020-08-20 12:10:00,151.04,151.04,150.87,150.87,3864.0,135.3851,135.3851,135.2328,135.2328,3864.0
2020-08-20 12:15:00,150.94,151.01,150.85,150.96,5993.0,135.2955,135.3583,135.2148,135.3134,5993.0
2020-08-20 12:20:00,150.94,150.99,150.91,150.93,1820.0,135.2955,135.3403,135.2686,135.2866,1820.0
2020-08-20 12:25:00,150.98,151.11,150.94,151.06,3192.0,135.3314,135.4479,135.2955,135.4031,3192.0
2020-08-20 12:30:00,151.0,151.08,151.0,151.04,2115.0,135.3493,135.421,135.3493,135.3851,2115.0
2020-08-20 12:35:00,151.03,151.05,150.93,150.97,5377.0,135.3762,135.3941,135.2866,135.3224,5377.0
2020-08-20 12:40:00,150.98,151.16,150.95,151.16,2441.0,135.3314,135.4927,135.3045,135.4927,2441.0
2020-08-20 12:45:00,151.16,151.35,151.16,151.27,6486.0,135.4927,135.663,135.4927,135.5913,6486.0
2020-08-20 12:50:00,151.39,151.46,151.38,151.44,4381.0,135.6989,135.7616,135.6899,135.7437,4381.0
2020-08-20 12:55:00,151.37,151.39,151.17,151.38,4895.0,135.6809,135.6989,135.5017,135.6899,4895.0
2020-08-20 13:00:00,151.39,151.79,151.39,151.79,23864.0,135.6989,136.0574,135.6989,136.0574,23864.0
2020-08-20 13:05:00,151.73,151.8,151.32,151.38,9633.0,136.0036,136.0664,135.6361,135.6899,9633.0
2020-08-20 13:10:00,151.41,151.63,151.3,151.44,10898.0,135.7168,135.914,135.6182,135.7437,10898.0
2020-08-20 13:15:00,151.44,151.45,151.36,151.42,3154.0,135.7437,135.7527,135.672,135.7258,3154.0
2020-08-20 13:20:00,151.41,151.47,151.28,151.28,3265.0,135.7168,135.7706,135.6003,135.6003,3265.0
2020-08-20 13:25:00,151.37,151.37,151.21,151.22,2255.0,135.6809,135.6809,135.5375,135.5465,2255.0
2020-08-20 13:30:00,151.23,151.42,151.23,151.38,1616.0,135.5555,135.7258,135.5555,135.6899,1616.0
2020-08-20 13:35:00,151.37,151.48,151.3,151.45,6213.0,135.6809,135.7795,135.6182,135.7527,6213.0
2020-08-20 13:40:00,151.42,151.42,151.16,151.21,961.0,135.7258,135.7258,135.4927,135.5375,961.0
2020-08-20 13:45:00,151.2,151.32,151.19,151.26,3665.0,135.5286,135.6361,135.5196,135.5823,3665.0
2020-08-20 13:50:00,151.27,151.32,151.07,151.08,3041.0,135.5913,135.6361,135.412,135.421,3041.0
2020-08-20 13:55:00,151.11,151.15,151.0,151.08,3414.0,135.4479,135.4837,135.3493,135.421,3414.0
2020-08-20 14:00:00,151.08,151.17,151.02,151.02,1272.0,135.421,135.5017,135.3672,135.3672,1272.0
2020-08-20 14:05:00,151.0,151.05,150.96,151.05,1997.0,135.3493,135.3941,135.3134,135.3941,1997.0
2020-08-20 14:10:00,150.99,151.08,150.95,151.08,5542.0,135.3403,135.421,135.3045,135.421,5542.0
2020-08-20 14:15:00,151.07,151.07,150.89,151.01,3022.0,135.412,135.412,135.2507,135.3583,3022.0
2020-08-20 14:20:00,151.0,151.04,150.92,151.01,4745.0,135.3493,135.3851,135.2776,135.3583,4745.0
2020-08-20 14:25:00,151.07,151.1,150.97,151.05,1541.0,135.412,135.4389,135.3224,135.3941,1541.0
2020-08-20 14:30:00,151.08,151.1,150.89,150.95,6097.0,135.421,135.4389,135.2507,135.3045,6097.0
2020-08-20 14:35:00,150.91,151.03,150.86,150.86,5081.0,135.2686,135.3762,135.2238,135.2238,5081.0
2020-08-20 14:40:00,150.88,151.06,150.88,151.04,5158.0,135.2417,135.4031,135.2417,135.3851,5158.0
2020-08-20 14:45:00,151.01,151.01,150.93,150.96,2357.0,135.3583,135.3583,135.2866,135.3134,2357.0
2020-08-20 14:50:00,150.93,151.01,150.92,151.01,2200.0,135.2866,135.3583,135.2776,135.3583,2200.0
2020-08-20 14:55:00,150.98,150.98,150.91,150.96,2605.0,135.3314,135.3314,135.2686,135.3134,2605.0
2020-08-20 15:00:00,150.95,151.1,150.95,151.1,3989.0,135.3045,135.4389,135.3045,135.4389,3989.0
2020-08-20 15:05:00,151.08,151.19,150.98,150.98,4841.0,135.421,135.5196,135.3314,135.3314,4841.0
2020-08-20 15:10:00,151.0,151.05,150.94,150.94,3314.0,135.3493,135.3941,135.2955,135.2955,3314.0
2020-08-20 15:15:00,150.96,151.02,150.84,150.84,2845.0,135.3134,135.3672,135.2059,135.2059,2845.0
2020-08-20 15:20:00,150.85,150.87,150.75,150.85,4429.0,135.2148,135.2328,135.1252,135.2148,4429.0
2020-08-20 15:25:00,150.83,150.85,150.73,150.85,4662.0,135.1969,135.2148,135.1073,135.2148,4662.0
2020-08-20 15:30:00,150.84,150.84,150.71,150.73,4048.0,135.2059,135.2059,135.0894,135.1073,4048.0
2020-08-20 15:35:00,150.73,150.84,150.71,150.84,7420.0,135.1073,135.2059,135.0894,135.2059,7420.0
2020-08-20 15:40:00,150.81,151.16,150.8,151.13,9285.0,135.179,135.4927,135.17,135.4658,9285.0
2020-08-20 15:45:00,151.14,151.35,151.09,151.22,14485.0,135.4748,135.663,135.43,135.5465,14485.0
2020-08-20 15:50:00,151.05,151.23,150.89,150.99,15697.0,135.3941,135.5555,135.2507,135.3403,15697.0
2020-08-20 15:55:00,151.04,151.11,150.89,150.94,34351.0,135.3851,135.4479,135.2507,135.2955,34351.0
2020-08-21 09:30:00,150.07,150.62,149.85,150.58,82148.0,134.5157,135.0087,134.3185,134.9728,82148.0
2020-08-21 09:35:00,150.44,150.5,150.04,150.5,7056.0,134.8473,134.9011,134.4888,134.9011,7056.0
2020-08-21 09:40:00,150.58,150.58,150.08,150.08,10797.0,134.9728,134.9728,134.5247,134.5247,10797.0
2020-08-21 09:45:00,150.19,151.35,150.19,151.35,6582.0,134.6232,135.663,134.6232,135.663,6582.0
2020-08-21 09:50:00,151.25,151.32,150.63,150.97,11069.0,135.5734,135.6361,135.0176,135.3224,11069.0
2020-08-21 09:55:00,150.97,150.98,150.55,150.55,14352.0,135.3224,135.3314,134.9459,134.9459,14352.0
2020-08-21 10:00:00,150.56,150.75,150.44,150.44,10763.0,134.9549,135.1252,134.8473,134.8473,10763.0
2020-08-21 10:05:00,150.31,150.64,150.31,150.59,15187.0,134.7308,135.0266,134.7308,134.9818,15187.0
2020-08-21 10:10:00,150.58,150.58,150.25,150.25,5265.0,134.9728,134.9728,134.677,134.677,5265.0
2020-08-21 10:15:00,150.23,150.25,150.1,150.1,3525.0,134.6591,134.677,134.5426,134.5426,3525.0
2020-08-21 10:20:00,150.09,150.14,149.92,150.0,10494.0,134.5336,134.5784,134.3812,134.4529,10494.0
2020-08-21 10:25:00,149.95,149.95,149.8,149.88,6147.0,134.4081,134.4081,134.2737,134.3454,6147.0
2020-08-21 10:30:00,149.84,149.86,149.69,149.71,7806.0,134.3095,134.3275,134.1751,134.193,7806.0
2020-08-21 10:35:00,149.84,150.04,149.8,149.92,6406.0,134.3095,134.4888,134.2737,134.3812,6406.0
2020-08-21 10:40:00,149.92,149.98,149.76,149.81,5391.0,134.3812,134.435,134.2378,134.2826,5391.0
2020-08-21 10:45:00,149.79,149.82,149.6,149.7,4871.0,134.2647,134.2916,134.0944,134.184,4871.0
2020-08-21 10:50:00,149.68,149.89,149.68,149.68,4126.0,134.1661,134.3543,134.1661,134.1661,4126.0
2020-08-21 10:55:00,149.7,149.76,149.46,149.55,3846.0,134.184,134.2378,133.9689,134.0496,3846.0
2020-08-21 11:00:00,149.56,149.71,149.54,149.61,3021.0,134.0585,134.193,134.0406,134.1034,3021.0
2020-08-21 11:05:00,149.65,149.78,149.57,149.69,4440.0,134.1392,134.2557,134.0675,134.1751,4440.0
2020-08-21 11:10:00,149.83,149.83,149.56,149.58,2200.0,134.3006,134.3006,134.0585,134.0765,2200.0
2020-08-21 11:15:00,149.55,149.61,149.28,149.37,4017.0,134.0496,134.1034,133.8076,133.8882,4017.0
2020-08-21 11:20:00,149.39,149.48,149.38,149.45,3125.0,133.9062,133.9868,133.8972,133.9599,3125.0
2020-08-21 11:25:00,149.43,149.45,149.24,149.24,5996.0,133.942,133.9599,133.7717,133.7717,5996.0
2020-08-21 11:30:00,149.24,149.4,149.2,149.37,6601.0,133.7717,133.9151,133.7359,133.8882,6601.0
2020-08-21 11:35:00,149.41,149.58,149.41,149.58,4038.0,133.9241,134.0765,133.9241,134.0765,4038.0
2020-08-21 11:40:00,149.59,149.59,149.32,149.32,7371.0,134.0854,134.0854,133.8434,133.8434,7371.0
2020-08-21 11:45:00,149.31,149.53,149.27,149.38,5243.0,133.8345,134.0317,133.7986,133.8972,5243.0
2020-08-21 11:50:00,149.39,149.56,149.38,149.54,2389.0,133.9062,134.0585,133.8972,134.0406,2389.0
2020-08-21 11:55:00,149.56,149.68,149.48,149.65,2817.0,134.0585,134.1661,133.9868,134.1392,2817.0
2020-08-21 12:00:00,149.63,149.64,149.51,149.51,3417.0,134.1213,134.1303,134.0137,134.0137,3417.0
2020-08-21 12:05:00,149.59,149.75,149.59,149.75,2401.0,134.0854,134.2289,134.0854,134.2289,2401.0
2020-08-21 12:10:00,149.75,149.82,149.66,149.66,5236.0,134.2289,134.2916,134.1482,134.1482,5236.0
2020-08-21 12:15:00,149.67,149.67,149.47,149.66,3547.0,134.1571,134.1571,133.9779,134.1482,3547.0
2020-08-21 12:20:00,149.66,149.68,149.51,149.54,2137.0,134.1482,134.1661,134.0137,134.0406,2137.0
2020-08-21 12:25:00,149.54,149.58,149.49,149.5,3067.0,134.0406,134.0765,133.9958,134.0048,3067.0
2020-08-21 12:30:00,149.48,149.54,149.42,149.42,3568.0,133.9868,134.0406,133.9331,133.9331,3568.0
2020-08-21 12:35:00,149.48,149.54,149.44,149.5,4032.0,133.9868,134.0406,133.951,134.0048,4032.0
2020-08-21 12:40:00,149.43,149.44,149.36,149.38,4122.0,133.942,133.951,133.8793,133.8972,4122.0
2020-08-21 12:45:00,149.38,149.53,149.38,149.53,2450.0,133.8972,134.0317,133.8972,134.0317,2450.0
2020-08-21 12:50:00,149.53,149.59,149.35,149.35,9650.0,134.0317,134.0854,133.8703,133.8703,9650.0
2020-08-21 12:55:00,149.33,149.37,149.22,149.27,5116.0,133.8524,133.8882,133.7538,133.7986,5116.0
2020-08-21 13:00:00,149.28,149.32,149.17,149.31,3167.0,133.8076,133.8434,133.709,133.8345,3167.0
2020-08-21 13:05:00,149.32,149.51,149.32,149.44,1540.0,133.8434,134.0137,133.8434,133.951,1540.0
2020-08-21 13:10:00,149.43,149.43,149.37,149.4,3122.0,133.942,133.942,133.8882,133.9151,3122.0
2020-08-21 13:15:00,149.39,149.43,149.31,149.33,4328.0,133.9062,133.942,133.8345,133.8524,4328.0
2020-08-21 13:20:00,149.28,149.32,149.12,149.14,6533.0,133.8076,133.8434,133.6642,133.6821,6533.0
2020-08-21 13:25:00,149.17,149.22,149.03,149.05,6540.0,133.709,133.7538,133.5835,133.6014,6540.0
2020-08-21 13:30:00,149.05,149.24,149.04,149.21,3531.0,133.6014,133.7717,133.5924,133.7448,3531.0
2020-08-21 13:35:00,149.23,149.29,149.14,149.24,4399.0,133.7628,133.8165,133.6821,133.7717,4399.0
2020-08-21 13:40:00,149.32,149.42,149.26,149.4,4626.0,133.8434,133.9331,133.7896,133.9151,4626.0
2020-08-21 13:45:00,149.42,149.45,149.33,149.45,4083.0,133.9331,133.9599,133.8524,133.9599,4083.0
2020-08-21 13:50:00,149.44,149.56,149.44,149.51,4169.0,133.951,134.0585,133.951,134.0137,4169.0
2020-08-21 13:55:00,149.49,149.55,149.47,149.49,2900.0,133.9958,134.0496,133.9779,133.9958,2900.0
2020-08-21 14:00:00,149.5,149.59,149.42,149.45,5841.0,134.0048,134.0854,133.9331,133.9599,5841.0
2020-08-21 14:05:00,149.41,149.59,149.41,149.5,5970.0,133.9241,134.0854,133.9241,134.0048,5970.0
2020-08-21 14:10:00,149.5,149.51,149.46,149.5,3747.0,134.0048,134.0137,133.9689,134.0048,3747.0
2020-08-21 14:15:00,149.5,149.54,149.46,149.47,3440.0,134.0048,134.0406,133.9689,133.9779,3440.0
2020-08-21 14:20:00,149.45,149.65,149.43,149.58,2827.0,133.9599,134.1392,133.942,134.0765,2827.0
2020-08-21 14:25:00,149.59,149.7,149.58,149.7,3000.0,134.0854,134.184,134.0765,134.184,3000.0
2020-08-21 14:30:00,149.74,149.99,149.74,149.97,6265.0,134.2199,134.444,134.2199,134.4261,6265.0
2020-08-21 14:35:00,149.99,150.13,149.96,150.06,17152.0,134.444,134.5695,134.4171,134.5067,17152.0
2020-08-21 14:40:00,150.06,150.08,149.87,149.87,2103.0,134.5067,134.5247,134.3364,134.3364,2103.0
2020-08-21 14:45:00,149.87,149.93,149.63,149.74,8425.0,134.3364,134.3902,134.1213,134.2199,8425.0
2020-08-21 14:50:00,149.73,150.02,149.73,150.02,4189.0,134.2109,134.4709,134.2109,134.4709,4189.0
2020-08-21 14:55:00,149.97,150.0,149.91,150.0,6497.0,134.4261,134.4529,134.3723,134.4529,6497.0
2020-08-21 15:00:00,149.98,150.09,149.9,150.03,10225.0,134.435,134.5336,134.3633,134.4798,10225.0
2020-08-21 15:05:00,150.03,150.1,150.02,150.07,8798.0,134.4798,134.5426,134.4709,134.5157,8798.0
2020-08-21 15:10:00,150.05,150.14,149.97,150.11,4318.0,134.4978,134.5784,134.4261,134.5515,4318.0
2020-08-21 15:15:00,150.11,150.11,149.95,149.96,5680.0,134.5515,134.5515,134.4081,134.4171,5680.0
2020-08-21 15:20:00,149.95,149.97,149.85,149.87,3957.0,134.4081,134.4261,134.3185,134.3364,3957.0
2020-08-21 15:25:00,149.87,149.99,149.83,149.99,5351.0,134.3364,134.444,134.3006,134.444,5351.0
2020-08-21 15:30:00,149.95,150.0,149.9,149.95,12576.0,134.4081,134.4529,134.3633,134.4081,12576.0
2020-08-21 15:35:00,149.92,150.08,149.75,149.8,16760.0,134.3812,134.5247,134.2289,134.2737,16760.0
2020-08-21 15:40:00,149.8,149.97,149.77,149.92,16414.0,134.2737,134.4261,134.2468,134.3812,16414.0
2020-08-21 15:45:00,149.9,149.96,149.78,149.85,25163.0,134.3633,134.4171,134.2557,134.3185,25163.0
2020-08-21 15:50:00,149.85,149.95,149.82,149.93,29136.0,134.3185,134.4081,134.2916,134.3902,29136.0
2020-08-21 15:55:00,149.95,150.13,149.73,149.8,109954.0,134.4081,134.5695,134.2109,134.2737,109954.0
2020-08-24 09:30:00,150.49,151.51,150.21,150.33,23734.0,134.8922,135.8064,134.6412,134.7487,23734.0
2020-08-24 09:35:00,150.17,150.48,149.96,150.19,6021.0,134.6053,134.8832,134.4171,134.6232,6021.0
2020-08-24 09:40:00,150.08,150.35,149.75,150.35,4741.0,134.5247,134.7667,134.2289,134.7667,4741.0
2020-08-24 09:45:00,150.41,150.76,150.28,150.76,2214.0,134.8204,135.1342,134.7039,135.1342,2214.0
2020-08-24 09:50:00,150.83,151.89,150.81,151.89,6581.0,135.1969,136.147,135.179,136.147,6581.0
2020-08-24 09:55:00,151.76,151.83,151.35,151.36,4917.0,136.0305,136.0933,135.663,135.672,4917.0
2020-08-24 10:00:00,151.43,152.0,151.26,151.93,17813.0,135.7347,136.2456,135.5823,136.1829,17813.0
2020-08-24 10:05:00,151.93,152.49,151.9,152.45,4166.0,136.1829,136.6849,136.156,136.649,4166.0
2020-08-24 10:10:00,152.48,152.56,151.94,151.94,6290.0,136.6759,136.7476,136.1919,136.1919,6290.0
2020-08-24 10:15:00,152.01,152.57,152.01,152.49,5150.0,136.2546,136.7566,136.2546,136.6849,5150.0
2020-08-24 10:20:00,152.34,152.66,152.27,152.46,5272.0,136.5504,136.8372,136.4877,136.658,5272.0
2020-08-24 10:25:00,152.38,152.5,152.12,152.21,3699.0,136.5863,136.6938,136.3532,136.4339,3699.0
2020-08-24 10:30:00,152.35,152.75,152.35,152.68,12305.0,136.5594,136.9179,136.5594,136.8552,12305.0
2020-08-24 10:35:00,152.56,152.81,152.56,152.71,4165.0,136.7476,136.9717,136.7476,136.8821,4165.0
2020-08-24 10:40:00,152.72,152.85,152.67,152.77,3542.0,136.891,137.0075,136.8462,136.9358,3542.0
2020-08-24 10:45:00,152.77,152.9,152.65,152.86,6640.0,136.9358,137.0524,136.8283,137.0165,6640.0
2020-08-24 10:50:00,152.86,153.05,152.85,152.96,6309.0,137.0165,137.1868,137.0075,137.1061,6309.0
2020-08-24 10:55:00,152.97,153.39,152.82,153.38,4293.0,137.1151,137.4916,136.9807,137.4826,4293.0
2020-08-24 11:00:00,153.31,153.31,152.99,153.0,2711.0,137.4199,137.4199,137.133,137.142,2711.0
2020-08-24 11:05:00,153.0,153.13,152.91,153.01,4688.0,137.142,137.2585,137.0613,137.151,4688.0
2020-08-24 11:10:00,152.93,153.24,152.93,153.18,4122.0,137.0793,137.3571,137.0793,137.3033,4122.0
2020-08-24 11:15:00,153.17,153.19,153.14,153.18,1507.0,137.2944,137.3123,137.2675,137.3033,1507.0
2020-08-24 11:20:00,153.17,153.23,153.16,153.18,5220.0,137.2944,137.3482,137.2854,137.3033,5220.0
2020-08-24 11:25:00,153.19,153.39,153.13,153.16,7547.0,137.3123,137.4916,137.2585,137.2854,7547.0
2020-08-24 11:30:00,153.19,153.31,153.15,153.31,1340.0,137.3123,137.4199,137.2765,137.4199,1340.0
2020-08-24 11:35:00,153.36,153.39,153.07,153.11,2823.0,137.4647,137.4916,137.2047,137.2406,2823.0
2020-08-24 11:40:00,153.11,153.11,152.75,152.76,1961.0,137.2406,137.2406,136.9179,136.9269,1961.0
2020-08-24 11:45:00,152.81,152.81,152.59,152.68,2950.0,136.9717,136.9717,136.7745,136.8552,2950.0
2020-08-24 11:50:00,152.65,152.83,152.65,152.83,2683.0,136.8283,136.9896,136.8283,136.9896,2683.0
2020-08-24 11:55:00,152.78,152.86,152.65,152.71,3320.0,136.9448,137.0165,136.8283,136.8821,3320.0
2020-08-24 12:00:00,152.75,152.75,152.5,152.63,1841.0,136.9179,136.9179,136.6938,136.8104,1841.0
2020-08-24 12:05:00,152.6,152.74,152.59,152.66,3120.0,136.7835,136.9089,136.7745,136.8372,3120.0
2020-08-24 12:10:00,152.72,152.78,152.66,152.66,1740.0,136.891,136.9448,136.8372,136.8372,1740.0
2020-08-24 12:15:00,152.63,152.63,152.49,152.53,1650.0,136.8104,136.8104,136.6849,136.7207,1650.0
2020-08-24 12:20:00,152.56,152.58,152.4,152.43,9158.0,136.7476,136.7655,136.6042,136.6311,9158.0
2020-08-24 12:25:00,152.43,152.72,152.43,152.6,2554.0,136.6311,136.891,136.6311,136.7835,2554.0
2020-08-24 12:30:00,152.6,152.81,152.59,152.8,1914.0,136.7835,136.9717,136.7745,136.9627,1914.0
2020-08-24 12:35:00,152.74,152.74,152.64,152.68,1601.0,136.9089,136.9089,136.8193,136.8552,1601.0
2020-08-24 12:40:00,152.67,152.68,152.6,152.66,2000.0,136.8462,136.8552,136.7835,136.8372,2000.0
2020-08-24 12:45:00,152.59,152.64,152.56,152.64,3789.0,136.7745,136.8193,136.7476,136.8193,3789.0
2020-08-24 12:50:00,152.6,152.65,152.51,152.52,4129.0,136.7835,136.8283,136.7028,136.7118,4129.0
2020-08-24 12:55:00,152.39,152.54,152.36,152.43,3293.0,136.5952,136.7297,136.5683,136.6311,3293.0
2020-08-24 13:00:00,152.44,152.48,152.33,152.4,1692.0,136.64,136.6759,136.5414,136.6042,1692.0
2020-08-24 13:05:00,152.37,152.41,152.24,152.29,1934.0,136.5773,136.6132,136.4608,136.5056,1934.0
2020-08-24 13:10:00,152.32,152.44,152.27,152.27,2025.0,136.5325,136.64,136.4877,136.4877,2025.0
2020-08-24 13:15:00,152.27,152.34,152.22,152.34,2570.0,136.4877,136.5504,136.4428,136.5504,2570.0
2020-08-24 13:20:00,152.32,152.52,152.32,152.52,3066.0,136.5325,136.7118,136.5325,136.7118,3066.0
2020-08-24 13:25:00,152.58,152.74,152.57,152.74,2310.0,136.7655,136.9089,136.7566,136.9089,2310.0
2020-08-24 13:30:00,152.76,152.8,152.65,152.72,5425.0,136.9269,136.9627,136.8283,136.891,5425.0
2020-08-24 13:35:00,152.67,152.69,152.55,152.64,2030.0,136.8462,136.8641,136.7386,136.8193,2030.0
2020-08-24 13:40:00,152.64,152.77,152.55,152.75,4581.0,136.8193,136.9358,136.7386,136.9179,4581.0
2020-08-24 13:45:00,152.72,152.73,152.63,152.73,6637.0,136.891,136.9,136.8104,136.9,6637.0
2020-08-24 13:50:00,152.69,152.69,152.49,152.53,5933.0,136.8641,136.8641,136.6849,136.7207,5933.0
2020-08-24 13:55:00,152.52,152.74,152.52,152.74,3597.0,136.7118,136.9089,136.7118,136.9089,3597.0
2020-08-24 14:00:00,152.74,152.83,152.7,152.82,4316.0,136.9089,136.9896,136.8731,136.9807,4316.0
2020-08-24 14:05:00,152.76,152.78,152.75,152.78,1000.0,136.9269,136.9448,136.9179,136.9448,1000.0
2020-08-24 14:10:00,152.76,152.89,152.71,152.72,3728.0,136.9269,137.0434,136.8821,136.891,3728.0
2020-08-24 14:15:00,152.71,152.87,152.71,152.85,2004.0,136.8821,137.0255,136.8821,137.0075,2004.0
2020-08-24 14:20:00,152.88,153.09,152.86,153.0,6056.0,137.0344,137.2227,137.0165,137.142,6056.0
2020-08-24 14:25:00,152.96,153.18,152.95,153.18,5392.0,137.1061,137.3033,137.0972,137.3033,5392.0
2020-08-24 14:30:00,153.15,153.18,152.91,152.99,3525.0,137.2765,137.3033,137.0613,137.133,3525.0
2020-08-24 14:35:00,153.01,153.03,152.94,153.03,2927.0,137.151,137.1689,137.0882,137.1689,2927.0
2020-08-24 14:40:00,153.09,153.18,152.76,152.83,18703.0,137.2227,137.3033,136.9269,136.9896,18703.0
2020-08-24 14:45:00,152.86,153.02,152.86,152.88,4817.0,137.0165,137.1599,137.0165,137.0344,4817.0
2020-08-24 14:50:00,152.89,152.95,152.82,152.82,6570.0,137.0434,137.0972,136.9807,136.9807,6570.0
2020-08-24 14:55:00,152.91,153.11,152.88,152.92,3805.0,137.0613,137.2406,137.0344,137.0703,3805.0
2020-08-24 15:00:00,152.9,152.93,152.7,152.7,3367.0,137.0524,137.0793,136.8731,136.8731,3367.0
2020-08-24 15:05:00,152.83,153.08,152.8,152.93,14648.0,136.9896,137.2137,136.9627,137.0793,14648.0
2020-08-24 15:10:00,152.88,152.97,152.84,152.9,5673.0,137.0344,137.1151,136.9986,137.0524,5673.0
2020-08-24 15:15:00,152.93,152.93,152.82,152.89,2072.0,137.0793,137.0793,136.9807,137.0434,2072.0
2020-08-24 15:20:00,152.85,153.0,152.82,153.0,4872.0,137.0075,137.142,136.9807,137.142,4872.0
2020-08-24 15:25:00,153.01,153.1,152.96,153.01,8704.0,137.151,137.2316,137.1061,137.151,8704.0
2020-08-24 15:30:00,152.96,153.02,152.87,152.97,13760.0,137.1061,137.1599,137.0255,137.1151,13760.0
2020-08-24 15:35:00,152.95,153.08,152.86,152.92,26510.0,137.0972,137.2137,137.0165,137.0703,26510.0
2020-08-24 15:40:00,152.91,153.11,152.91,153.0,22358.0,137.0613,137.2406,137.0613,137.142,22358.0
2020-08-24 15:45:00,153.01,153.11,152.9,153.0,29812.0,137.151,137.2406,137.0524,137.142,29812.0
2020-08-24 15:50:00,153.08,153.18,152.91,153.03,71401.0,137.2137,137.3033,137.0613,137.1689,71401.0
2020-08-24 15:55:00,153.02,153.27,153.01,153.27,38405.0,137.1599,137.384,137.151,137.384,38405.0
2020-08-25 09:30:00,154.3,154.73,153.78,153.78,22035.0,138.3073,138.6927,137.8412,137.8412,22035.0
2020-08-25 09:35:00,153.7,153.7,153.13,153.42,9970.0,137.7694,137.7694,137.2585,137.5185,9970.0
2020-08-25 09:40:00,153.29,153.53,152.98,153.36,4460.0,137.4019,137.6171,137.1241,137.4647,4460.0
2020-08-25 09:45:00,153.36,154.16,153.3,154.16,7213.0,137.4647,138.1818,137.4109,138.1818,7213.0
2020-08-25 09:50:00,154.22,154.53,154.15,154.31,9813.0,138.2356,138.5134,138.1728,138.3162,9813.0
2020-08-25 09:55:00,154.27,154.27,153.87,153.89,2925.0,138.2804,138.2804,137.9218,137.9398,2925.0
2020-08-25 10:00:00,153.8,153.82,153.6,153.82,2251.0,137.8591,137.877,137.6798,137.877,2251.0
2020-08-25 10:05:00,153.84,153.86,153.39,153.55,3945.0,137.8949,137.9129,137.4916,137.635,3945.0
2020-08-25 10:10:00,153.44,153.44,152.7,152.7,4600.0,137.5364,137.5364,136.8731,136.8731,4600.0
2020-08-25 10:15:00,152.76,153.14,152.74,152.91,2970.0,136.9269,137.2675,136.9089,137.0613,2970.0
2020-08-25 10:20:00,152.77,153.34,152.77,153.22,2051.0,136.9358,137.4468,136.9358,137.3392,2051.0
2020-08-25 10:25:00,152.91,153.0,152.83,153.0,1963.0,137.0613,137.142,136.9896,137.142,1963.0
2020-08-25 10:30:00,152.99,152.99,152.73,152.8,2150.0,137.133,137.133,136.9,136.9627,2150.0
2020-08-25 10:35:00,152.59,152.83,152.57,152.71,5701.0,136.7745,136.9896,136.7566,136.8821,5701.0
2020-08-25 10:40:00,152.68,152.71,152.38,152.47,6981.0,136.8552,136.8821,136.5863,136.6669,6981.0
2020-08-25 10:45:00,152.54,152.68,152.3,152.35,4314.0,136.7297,136.8552,136.5146,136.5594,4314.0
2020-08-25 10:50:00,152.39,152.53,152.23,152.3,1949.0,136.5952,136.7207,136.4518,136.5146,1949.0
2020-08-25 10:55:00,152.28,152.42,152.28,152.36,3089.0,136.4966,136.6221,136.4966,136.5683,3089.0
2020-08-25 11:00:00,152.36,152.47,152.21,152.23,2771.0,136.5683,136.6669,136.4339,136.4518,2771.0
2020-08-25 11:05:00,152.22,152.22,151.87,151.97,7166.0,136.4428,136.4428,136.1291,136.2188,7166.0
2020-08-25 11:10:00,151.92,151.92,151.51,151.6,3429.0,136.1739,136.1739,135.8064,135.8871,3429.0
2020-08-25 11:15:00,151.53,151.59,151.24,151.3,5151.0,135.8244,135.8781,135.5644,135.6182,5151.0
2020-08-25 11:20:00,151.2,151.38,151.19,151.28,4701.0,135.5286,135.6899,135.5196,135.6003,4701.0
2020-08-25 11:25:00,151.27,151.61,151.26,151.56,2135.0,135.5913,135.8961,135.5823,135.8513,2135.0
2020-08-25 11:30:00,151.58,151.92,151.46,151.9,18690.0,135.8692,136.1739,135.7616,136.156,18690.0
2020-08-25 11:35:00,151.84,151.84,151.34,151.37,9003.0,136.1022,136.1022,135.6541,135.6809,9003.0
2020-08-25 11:40:00,151.36,151.43,151.13,151.17,6564.0,135.672,135.7347,135.4658,135.5017,6564.0
2020-08-25 11:45:00,151.18,151.41,151.17,151.3,2910.0,135.5106,135.7168,135.5017,135.6182,2910.0
2020-08-25 11:50:00,151.28,151.32,151.13,151.13,3568.0,135.6003,135.6361,135.4658,135.4658,3568.0
2020-08-25 11:55:00,151.13,151.16,150.98,150.99,4486.0,135.4658,135.4927,135.3314,135.3403,4486.0
2020-08-25 12:00:00,151.01,151.13,150.86,151.06,4594.0,135.3583,135.4658,135.2238,135.4031,4594.0
2020-08-25 12:05:00,151.07,151.16,150.96,151.15,6844.0,135.412,135.4927,135.3134,135.4837,6844.0
2020-08-25 12:10:00,151.11,151.11,151.0,151.03,2674.0,135.4479,135.4479,135.3493,135.3762,2674.0
2020-08-25 12:15:00,151.08,151.12,150.99,151.12,4492.0,135.421,135.4569,135.3403,135.4569,4492.0
2020-08-25 12:20:00,151.15,151.26,151.11,151.24,2889.0,135.4837,135.5823,135.4479,135.5644,2889.0
2020-08-25 12:25:00,151.24,151.24,151.09,151.2,6643.0,135.5644,135.5644,135.43,135.5286,6643.0
2020-08-25 12:30:00,151.11,151.12,150.96,151.08,3912.0,135.4479,135.4569,135.3134,135.421,3912.0
2020-08-25 12:35:00,151.15,151.3,151.08,151.08,3119.0,135.4837,135.6182,135.421,135.421,3119.0
2020-08-25 12:40:00,151.05,151.3,151.05,151.3,2000.0,135.3941,135.6182,135.3941,135.6182,2000.0
2020-08-25 12:45:00,151.26,151.35,151.24,151.35,4959.0,135.5823,135.663,135.5644,135.663,4959.0
2020-08-25 12:50:00,151.31,151.33,151.2,151.22,2094.0,135.6272,135.6451,135.5286,135.5465,2094.0
2020-08-25 12:55:00,151.23,151.27,151.13,151.14,3000.0,135.5555,135.5913,135.4658,135.4748,3000.0
2020-08-25 13:00:00,151.14,151.21,151.14,151.14,2367.0,135.4748,135.5375,135.4748,135.4748,2367.0
2020-08-25 13:05:00,151.15,151.27,151.15,151.27,2789.0,135.4837,135.5913,135.4837,135.5913,2789.0
2020-08-25 13:10:00,151.21,151.26,151.13,151.17,2400.0,135.5375,135.5823,135.4658,135.5017,2400.0
2020-08-25 13:15:00,151.19,151.31,151.19,151.27,4788.0,135.5196,135.6272,135.5196,135.5913,4788.0
2020-08-25 13:20:00,151.36,151.43,151.22,151.34,3179.0,135.672,135.7347,135.5465,135.6541,3179.0
2020-08-25 13:25:00,151.32,151.32,151.15,151.18,6741.0,135.6361,135.6361,135.4837,135.5106,6741.0
2020-08-25 13:30:00,151.15,151.37,151.14,151.28,6188.0,135.4837,135.6809,135.4748,135.6003,6188.0
2020-08-25 13:35:00,151.34,151.34,151.17,151.25,3520.0,135.6541,135.6541,135.5017,135.5734,3520.0
2020-08-25 13:40:00,151.21,151.25,151.13,151.25,3000.0,135.5375,135.5734,135.4658,135.5734,3000.0
2020-08-25 13:45:00,151.25,151.32,151.23,151.26,2638.0,135.5734,135.6361,135.5555,135.5823,2638.0
2020-08-25 13:50:00,151.26,151.3,151.22,151.3,1241.0,135.5823,135.6182,135.5465,135.6182,1241.0
2020-08-25 13:55:00,151.24,151.27,151.13,151.17,2623.0,135.5644,135.5913,135.4658,135.5017,2623.0
2020-08-25 14:00:00,151.16,151.24,151.1,151.24,6335.0,135.4927,135.5644,135.4389,135.5644,6335.0
2020-08-25 14:05:00,151.21,151.28,151.2,151.27,1873.0,135.5375,135.6003,135.5286,135.5913,1873.0
2020-08-25 14:10:00,151.23,151.27,151.17,151.17,2853.0,135.5555,135.5913,135.5017,135.5017,2853.0
2020-08-25 14:15:00,151.18,151.25,151.01,151.2,6311.0,135.5106,135.5734,135.3583,135.5286,6311.0
2020-08-25 14:20:00,151.24,151.46,151.24,151.34,3783.0,135.5644,135.7616,135.5644,135.6541,3783.0
2020-08-25 14:25:00,151.34,151.34,151.23,151.23,3005.0,135.6541,135.6541,135.5555,135.5555,3005.0
2020-08-25 14:30:00,151.27,151.28,151.15,151.17,5868.0,135.5913,135.6003,135.4837,135.5017,5868.0
2020-08-25 14:35:00,151.17,151.29,151.11,151.21,6314.0,135.5017,135.6092,135.4479,135.5375,6314.0
2020-08-25 14:40:00,151.2,151.39,151.2,151.35,4602.0,135.5286,135.6989,135.5286,135.663,4602.0
2020-08-25 14:45:00,151.32,151.36,151.22,151.33,4572.0,135.6361,135.672,135.5465,135.6451,4572.0
2020-08-25 14:50:00,151.26,151.26,151.16,151.2,3869.0,135.5823,135.5823,135.4927,135.5286,3869.0
2020-08-25 14:55:00,151.15,151.2,151.09,151.09,4034.0,135.4837,135.5286,135.43,135.43,4034.0
2020-08-25 15:00:00,151.11,151.15,150.97,150.98,5155.0,135.4479,135.4837,135.3224,135.3314,5155.0
2020-08-25 15:05:00,151.02,151.22,151.01,151.17,4013.0,135.3672,135.5465,135.3583,135.5017,4013.0
2020-08-25 15:10:00,151.18,151.32,151.13,151.3,9867.0,135.5106,135.6361,135.4658,135.6182,9867.0
2020-08-25 15:15:00,151.34,151.39,151.29,151.39,4457.0,135.6541,135.6989,135.6092,135.6989,4457.0
2020-08-25 15:20:00,151.42,151.42,151.31,151.38,5802.0,135.7258,135.7258,135.6272,135.6899,5802.0
2020-08-25 15:25:00,151.38,151.55,151.36,151.46,8151.0,135.6899,135.8423,135.672,135.7616,8151.0
2020-08-25 15:30:00,151.5,151.55,151.24,151.3,15345.0,135.7975,135.8423,135.5644,135.6182,15345.0
2020-08-25 15:35:00,151.37,151.49,151.29,151.38,8253.0,135.6809,135.7885,135.6092,135.6899,8253.0
2020-08-25 15:40:00,151.36,151.45,151.29,151.43,6889.0,135.672,135.7527,135.6092,135.7347,6889.0
2020-08-25 15:45:00,151.45,151.5,151.39,151.44,11409.0,135.7527,135.7975,135.6989,135.7437,11409.0
2020-08-25 15:50:00,151.54,151.54,151.19,151.37,22821.0,135.8333,135.8333,135.5196,135.6809,22821.0
2020-08-25 15:55:00,151.39,151.47,151.27,151.47,35635.0,135.6989,135.7706,135.5913,135.7706,35635.0
2020-08-26 09:30:00,150.92,150.92,150.21,150.45,21712.0,135.2776,135.2776,134.6412,134.8563,21712.0
2020-08-26 09:35:00,150.4,150.57,149.82,150.44,11348.0,134.8115,134.9639,134.2916,134.8473,11348.0
2020-08-26 09:40:00,150.44,150.61,150.14,150.31,3415.0,134.8473,134.9997,134.5784,134.7308,3415.0
2020-08-26 09:45:00,150.0,150.28,149.86,150.26,5612.0,134.4529,134.7039,134.3275,134.686,5612.0
2020-08-26 09:50:00,150.25,150.76,150.19,150.7,4807.0,134.677,135.1342,134.6232,135.0804,4807.0
2020-08-26 09:55:00,150.65,150.69,150.24,150.24,2202.0,135.0356,135.0714,134.6681,134.6681,2202.0
2020-08-26 10:00:00,150.23,150.57,150.18,150.47,7563.0,134.6591,134.9639,134.6143,134.8742,7563.0
2020-08-26 10:05:00,150.59,150.73,150.39,150.64,4556.0,134.9818,135.1073,134.8025,135.0266,4556.0
2020-08-26 10:10:00,150.67,151.09,150.67,150.94,4870.0,135.0535,135.43,135.0535,135.2955,4870.0
2020-08-26 10:15:00,150.95,150.95,150.41,150.7,3539.0,135.3045,135.3045,134.8204,135.0804,3539.0
2020-08-26 10:20:00,150.69,150.69,150.33,150.34,7194.0,135.0714,135.0714,134.7487,134.7577,7194.0
2020-08-26 10:25:00,150.33,150.46,150.1,150.16,3490.0,134.7487,134.8653,134.5426,134.5964,3490.0
2020-08-26 10:30:00,150.17,150.24,150.08,150.13,1043.0,134.6053,134.6681,134.5247,134.5695,1043.0
2020-08-26 10:35:00,150.12,150.37,150.12,150.18,3581.0,134.5605,134.7846,134.5605,134.6143,3581.0
2020-08-26 10:40:00,150.18,150.2,150.0,150.01,4133.0,134.6143,134.6322,134.4529,134.4619,4133.0
2020-08-26 10:45:00,150.0,150.13,149.95,150.08,3704.0,134.4529,134.5695,134.4081,134.5247,3704.0
2020-08-26 10:50:00,150.09,150.31,150.06,150.25,1486.0,134.5336,134.7308,134.5067,134.677,1486.0
2020-08-26 10:55:00,150.13,150.13,149.81,149.82,3364.0,134.5695,134.5695,134.2826,134.2916,3364.0
2020-08-26 11:00:00,149.82,149.88,149.54,149.83,15969.0,134.2916,134.3454,134.0406,134.3006,15969.0
2020-08-26 11:05:00,149.85,149.92,149.64,149.73,3694.0,134.3185,134.3812,134.1303,134.2109,3694.0
2020-08-26 11:10:00,149.8,150.32,149.79,150.13,2909.0,134.2737,134.7398,134.2647,134.5695,2909.0
2020-08-26 11:15:00,150.1,150.1,149.77,149.79,1950.0,134.5426,134.5426,134.2468,134.2647,1950.0
2020-08-26 11:20:00,149.81,149.94,149.65,149.68,3101.0,134.2826,134.3992,134.1392,134.1661,3101.0
2020-08-26 11:25:00,149.76,149.89,149.76,149.83,1267.0,134.2378,134.3543,134.2378,134.3006,1267.0
2020-08-26 11:30:00,149.79,149.79,149.53,149.53,4309.0,134.2647,134.2647,134.0317,134.0317,4309.0
2020-08-26 11:35:00,149.53,149.61,149.42,149.47,4739.0,134.0317,134.1034,133.9331,133.9779,4739.0
2020-08-26 11:40:00,149.45,149.7,149.45,149.61,4140.0,133.9599,134.184,133.9599,134.1034,4140.0
2020-08-26 11:45:00,149.57,149.83,149.57,149.7,4237.0,134.0675,134.3006,134.0675,134.184,4237.0
2020-08-26 11:50:00,149.67,149.69,149.62,149.67,2099.0,134.1571,134.1751,134.1123,134.1571,2099.0
2020-08-26 11:55:00,149.67,149.7,149.45,149.7,14322.0,134.1571,134.184,133.9599,134.184,14322.0
2020-08-26 12:00:00,149.7,149.82,149.66,149.67,6462.0,134.184,134.2916,134.1482,134.1571,6462.0
2020-08-26 12:05:00,149.71,149.84,149.65,149.78,4977.0,134.193,134.3095,134.1392,134.2557,4977.0
2020-08-26 12:10:00,149.78,149.78,149.6,149.64,1927.0,134.2557,134.2557,134.0944,134.1303,1927.0
2020-08-26 12:15:00,149.6,149.8,149.57,149.79,3020.0,134.0944,134.2737,134.0675,134.2647,3020.0
2020-08-26 12:20:00,149.81,149.86,149.77,149.79,4979.0,134.2826,134.3275,134.2468,134.2647,4979.0
2020-08-26 12:25:00,149.82,149.96,149.8,149.91,4609.0,134.2916,134.4171,134.2737,134.3723,4609.0
2020-08-26 12:30:00,149.86,149.88,149.7,149.78,2892.0,134.3275,134.3454,134.184,134.2557,2892.0
2020-08-26 12:35:00,149.82,150.02,149.79,149.93,10496.0,134.2916,134.4709,134.2647,134.3902,10496.0
2020-08-26 12:40:00,149.93,150.17,149.93,150.17,4354.0,134.3902,134.6053,134.3902,134.6053,4354.0
2020-08-26 12:45:00,150.1,150.32,150.1,150.26,6487.0,134.5426,134.7398,134.5426,134.686,6487.0
2020-08-26 12:50:00,150.22,150.7,150.16,150.62,35065.0,134.6501,135.0804,134.5964,135.0087,35065.0
2020-08-26 12:55:00,150.61,150.85,150.51,150.77,1613.0,134.9997,135.2148,134.9101,135.1431,1613.0
2020-08-26 13:00:00,150.85,150.86,150.57,150.65,4533.0,135.2148,135.2238,134.9639,135.0356,4533.0
2020-08-26 13:05:00,150.72,150.81,150.59,150.59,2300.0,135.0983,135.179,134.9818,134.9818,2300.0
2020-08-26 13:10:00,150.66,150.66,150.52,150.52,4010.0,135.0445,135.0445,134.919,134.919,4010.0
2020-08-26 13:15:00,150.54,150.64,150.54,150.61,1287.0,134.937,135.0266,134.937,134.9997,1287.0
2020-08-26 13:20:00,150.64,150.78,150.58,150.61,3075.0,135.0266,135.1521,134.9728,134.9997,3075.0
2020-08-26 13:25:00,150.58,150.69,150.58,150.61,2709.0,134.9728,135.0714,134.9728,134.9997,2709.0
2020-08-26 13:30:00,150.63,150.71,150.58,150.71,2674.0,135.0176,135.0894,134.9728,135.0894,2674.0
2020-08-26 13:35:00,150.75,150.8,150.68,150.72,2794.0,135.1252,135.17,135.0625,135.0983,2794.0
2020-08-26 13:40:00,150.72,150.85,150.66,150.84,2813.0,135.0983,135.2148,135.0445,135.2059,2813.0
2020-08-26 13:45:00,150.79,150.83,150.68,150.76,2053.0,135.1611,135.1969,135.0625,135.1342,2053.0
2020-08-26 13:50:00,150.79,150.89,150.71,150.81,3737.0,135.1611,135.2507,135.0894,135.179,3737.0
2020-08-26 13:55:00,150.79,151.02,150.79,150.86,2450.0,135.1611,135.3672,135.1611,135.2238,2450.0
2020-08-26 14:00:00,150.88,151.08,150.84,151.08,2681.0,135.2417,135.421,135.2059,135.421,2681.0
2020-08-26 14:05:00,151.06,151.11,151.03,151.09,1785.0,135.4031,135.4479,135.3762,135.43,1785.0
2020-08-26 14:10:00,151.11,151.14,151.09,151.09,1100.0,135.4479,135.4748,135.43,135.43,1100.0
2020-08-26 14:15:00,151.15,151.24,151.15,151.23,1393.0,135.4837,135.5644,135.4837,135.5555,1393.0
2020-08-26 14:20:00,151.28,151.49,151.25,151.42,3915.0,135.6003,135.7885,135.5734,135.7258,3915.0
2020-08-26 14:25:00,151.39,151.47,151.34,151.34,2101.0,135.6989,135.7706,135.6541,135.6541,2101.0
2020-08-26 14:30:00,151.36,151.45,151.29,151.31,2742.0,135.672,135.7527,135.6092,135.6272,2742.0
2020-08-26 14:35:00,151.43,151.44,151.24,151.31,3183.0,135.7347,135.7437,135.5644,135.6272,3183.0
2020-08-26 14:40:00,151.41,151.45,151.38,151.4,5027.0,135.7168,135.7527,135.6899,135.7078,5027.0
2020-08-26 14:45:00,151.43,151.43,151.06,151.09,9862.0,135.7347,135.7347,135.4031,135.43,9862.0
2020-08-26 14:50:00,151.03,151.12,150.93,151.02,30902.0,135.3762,135.4569,135.2866,135.3672,30902.0
2020-08-26 14:55:00,150.99,151.01,150.7,150.75,24029.0,135.3403,135.3583,135.0804,135.1252,24029.0
2020-08-26 15:00:00,150.72,150.91,150.57,150.79,18250.0,135.0983,135.2686,134.9639,135.1611,18250.0
2020-08-26 15:05:00,150.79,150.84,150.75,150.78,2485.0,135.1611,135.2059,135.1252,135.1521,2485.0
2020-08-26 15:10:00,150.81,151.09,150.81,150.99,5504.0,135.179,135.43,135.179,135.3403,5504.0
2020-08-26 15:15:00,151.03,151.03,150.9,150.9,3697.0,135.3762,135.3762,135.2597,135.2597,3697.0
2020-08-26 15:20:00,150.89,151.1,150.87,151.01,6067.0,135.2507,135.4389,135.2328,135.3583,6067.0
2020-08-26 15:25:00,150.99,151.03,150.92,150.96,3118.0,135.3403,135.3762,135.2776,135.3134,3118.0
2020-08-26 15:30:00,150.95,150.96,150.76,150.76,4942.0,135.3045,135.3134,135.1342,135.1342,4942.0
2020-08-26 15:35:00,150.76,150.84,150.59,150.59,5080.0,135.1342,135.2059,134.9818,134.9818,5080.0
2020-08-26 15:40:00,150.56,150.68,150.52,150.55,8455.0,134.9549,135.0625,134.919,134.9459,8455.0
2020-08-26 15:45:00,150.56,150.56,150.46,150.53,7521.0,134.9549,134.9549,134.8653,134.928,7521.0
2020-08-26 15:50:00,150.55,150.61,150.33,150.45,10328.0,134.9459,134.9997,134.7487,134.8563,10328.0
2020-08-26 15:55:00,150.45,150.63,150.45,150.47,24086.0,134.8563,135.0176,134.8563,134.8742,24086.0
2020-08-27 09:30:00,150.67,150.98,150.4,150.7,51758.0,135.0535,135.3314,134.8115,135.0804,51758.0
2020-08-27 09:35:00,150.78,151.75,150.74,151.74,14945.0,135.1521,136.0216,135.1162,136.0126,14945.0
2020-08-27 09:40:00,151.69,152.34,151.68,152.19,5583.0,135.9678,136.5504,135.9588,136.416,5583.0
2020-08-27 09:45:00,152.01,152.72,151.91,152.58,2845.0,136.2546,136.891,136.165,136.7655,2845.0
2020-08-27 09:50:00,152.79,152.94,152.54,152.69,14485.0,136.9538,137.0882,136.7297,136.8641,14485.0
2020-08-27 09:55:00,152.7,153.34,152.67,153.25,4914.0,136.8731,137.4468,136.8462,137.3661,4914.0
2020-08-27 10:00:00,153.19,153.53,152.97,153.05,14368.0,137.3123,137.6171,137.1151,137.1868,14368.0
2020-08-27 10:05:00,153.15,153.23,152.22,152.3,6754.0,137.2765,137.3482,136.4428,136.5146,6754.0
2020-08-27 10:10:00,152.3,152.38,151.79,151.88,6765.0,136.5146,136.5863,136.0574,136.1381,6765.0
2020-08-27 10:15:00,151.81,152.01,151.77,152.0,7396.0,136.0753,136.2546,136.0395,136.2456,7396.0
2020-08-27 10:20:00,152.03,152.82,152.03,152.78,33565.0,136.2725,136.9807,136.2725,136.9448,33565.0
2020-08-27 10:25:00,152.77,152.83,152.44,152.5,9976.0,136.9358,136.9896,136.64,136.6938,9976.0
2020-08-27 10:30:00,152.49,152.81,152.31,152.71,7740.0,136.6849,136.9717,136.5235,136.8821,7740.0
2020-08-27 10:35:00,152.7,152.7,152.38,152.38,2400.0,136.8731,136.8731,136.5863,136.5863,2400.0
2020-08-27 10:40:00,152.33,152.58,152.14,152.22,3468.0,136.5414,136.7655,136.3711,136.4428,3468.0
2020-08-27 10:45:00,152.17,152.45,152.1,152.44,6059.0,136.398,136.649,136.3353,136.64,6059.0
2020-08-27 10:50:00,152.39,152.68,152.35,152.62,5919.0,136.5952,136.8552,136.5594,136.8014,5919.0
2020-08-27 10:55:00,152.62,152.63,152.4,152.51,4218.0,136.8014,136.8104,136.6042,136.7028,4218.0
2020-08-27 11:00:00,152.48,152.48,152.04,152.04,4179.0,136.6759,136.6759,136.2815,136.2815,4179.0
2020-08-27 11:05:00,152.0,152.0,151.77,151.77,8986.0,136.2456,136.2456,136.0395,136.0395,8986.0
2020-08-27 11:10:00,151.79,151.83,151.61,151.76,5326.0,136.0574,136.0933,135.8961,136.0305,5326.0
2020-08-27 11:15:00,151.71,151.86,151.63,151.84,3601.0,135.9857,136.1202,135.914,136.1022,3601.0
2020-08-27 11:20:00,151.8,151.82,151.61,151.79,3500.0,136.0664,136.0843,135.8961,136.0574,3500.0
2020-08-27 11:25:00,151.68,151.71,151.57,151.65,3672.0,135.9588,135.9857,135.8602,135.9319,3672.0
2020-08-27 11:30:00,151.59,151.72,151.5,151.72,2785.0,135.8781,135.9947,135.7975,135.9947,2785.0
2020-08-27 11:35:00,151.71,151.8,151.67,151.68,3151.0,135.9857,136.0664,135.9499,135.9588,3151.0
2020-08-27 11:40:00,151.68,151.74,151.51,151.56,21893.0,135.9588,136.0126,135.8064,135.8513,21893.0
2020-08-27 11:45:00,151.56,151.6,151.4,151.53,7641.0,135.8513,135.8871,135.7078,135.8244,7641.0
2020-08-27 11:50:00,151.53,151.67,151.52,151.59,11040.0,135.8244,135.9499,135.8154,135.8781,11040.0
2020-08-27 11:55:00,151.63,151.84,151.62,151.78,6346.0,135.914,136.1022,135.905,136.0485,6346.0
2020-08-27 12:00:00,151.78,152.0,151.75,152.0,6603.0,136.0485,136.2456,136.0216,136.2456,6603.0
2020-08-27 12:05:00,151.98,152.07,151.86,151.87,7252.0,136.2277,136.3084,136.1202,136.1291,7252.0
2020-08-27 12:10:00,151.9,151.95,151.83,151.9,4214.0,136.156,136.2008,136.0933,136.156,4214.0
2020-08-27 12:15:00,151.92,152.06,151.87,152.03,3938.0,136.1739,136.2994,136.1291,136.2725,3938.0
2020-08-27 12:20:00,151.98,152.17,151.94,152.02,6339.0,136.2277,136.398,136.1919,136.2636,6339.0
2020-08-27 12:25:00,151.99,152.1,151.91,151.92,7423.0,136.2367,136.3353,136.165,136.1739,7423.0
2020-08-27 12:30:00,151.89,151.94,151.77,151.83,3367.0,136.147,136.1919,136.0395,136.0933,3367.0
2020-08-27 12:35:00,151.83,151.83,151.61,151.66,4836.0,136.0933,136.0933,135.8961,135.9409,4836.0
2020-08-27 12:40:00,151.69,151.88,151.59,151.84,6320.0,135.9678,136.1381,135.8781,136.1022,6320.0
2020-08-27 12:45:00,151.86,151.97,151.7,151.92,4834.0,136.1202,136.2188,135.9767,136.1739,4834.0
2020-08-27 12:50:00,151.95,152.1,151.93,152.0,8027.0,136.2008,136.3353,136.1829,136.2456,8027.0
2020-08-27 12:55:00,151.99,152.03,151.86,151.87,6981.0,136.2367,136.2725,136.1202,136.1291,6981.0
2020-08-27 13:00:00,151.81,151.98,151.68,151.74,6385.0,136.0753,136.2277,135.9588,136.0126,6385.0
2020-08-27 13:05:00,151.76,151.96,151.74,151.9,4555.0,136.0305,136.2098,136.0126,136.156,4555.0
2020-08-27 13:10:00,151.91,152.18,151.91,152.03,8755.0,136.165,136.407,136.165,136.2725,8755.0
2020-08-27 13:15:00,152.02,152.26,151.99,152.18,8445.0,136.2636,136.4787,136.2367,136.407,8445.0
2020-08-27 13:20:00,152.12,152.21,151.98,152.08,8746.0,136.3532,136.4339,136.2277,136.3174,8746.0
2020-08-27 13:25:00,152.09,152.24,151.98,152.09,6467.0,136.3263,136.4608,136.2277,136.3263,6467.0
2020-08-27 13:30:00,152.08,152.41,152.0,152.28,5513.0,136.3174,136.6132,136.2456,136.4966,5513.0
2020-08-27 13:35:00,152.25,152.52,152.25,152.52,5161.0,136.4697,136.7118,136.4697,136.7118,5161.0
2020-08-27 13:40:00,152.53,152.57,152.31,152.33,4012.0,136.7207,136.7566,136.5235,136.5414,4012.0
2020-08-27 13:45:00,152.32,152.45,152.28,152.35,4497.0,136.5325,136.649,136.4966,136.5594,4497.0
2020-08-27 13:50:00,152.33,152.43,152.13,152.13,7738.0,136.5414,136.6311,136.3622,136.3622,7738.0
2020-08-27 13:55:00,152.12,152.44,152.12,152.33,7558.0,136.3532,136.64,136.3532,136.5414,7558.0
2020-08-27 14:00:00,152.34,152.56,152.33,152.56,5587.0,136.5504,136.7476,136.5414,136.7476,5587.0
2020-08-27 14:05:00,152.5,152.61,152.47,152.52,7309.0,136.6938,136.7924,136.6669,136.7118,7309.0
2020-08-27 14:10:00,152.53,152.76,152.53,152.69,7503.0,136.7207,136.9269,136.7207,136.8641,7503.0
2020-08-27 14:15:00,152.73,152.85,152.66,152.72,5374.0,136.9,137.0075,136.8372,136.891,5374.0
2020-08-27 14:20:00,152.77,152.86,152.73,152.78,8143.0,136.9358,137.0165,136.9,136.9448,8143.0
2020-08-27 14:25:00,152.77,152.97,152.71,152.9,9956.0,136.9358,137.1151,136.8821,137.0524,9956.0
2020-08-27 14:30:00,152.92,152.98,152.83,152.89,10953.0,137.0703,137.1241,136.9896,137.0434,10953.0
2020-08-27 14:35:00,152.92,153.03,152.91,152.95,8676.0,137.0703,137.1689,137.0613,137.0972,8676.0
2020-08-27 14:40:00,152.99,153.16,152.97,152.97,8555.0,137.133,137.2854,137.1151,137.1151,8555.0
2020-08-27 14:45:00,153.0,153.2,152.93,153.2,14393.0,137.142,137.3213,137.0793,137.3213,14393.0
2020-08-27 14:50:00,153.17,153.18,152.93,152.98,6780.0,137.2944,137.3033,137.0793,137.1241,6780.0
2020-08-27 14:55:00,152.99,153.11,152.98,153.05,10862.0,137.133,137.2406,137.1241,137.1868,10862.0
2020-08-27 15:00:00,153.06,153.21,153.01,153.09,10096.0,137.1958,137.3302,137.151,137.2227,10096.0
2020-08-27 15:05:00,152.97,153.13,152.88,153.11,8336.0,137.1151,137.2585,137.0344,137.2406,8336.0
2020-08-27 15:10:00,153.13,153.2,152.96,152.98,10182.0,137.2585,137.3213,137.1061,137.1241,10182.0
2020-08-27 15:15:00,152.97,153.18,152.96,153.14,8956.0,137.1151,137.3033,137.1061,137.2675,8956.0
2020-08-27 15:20:00,153.19,153.28,153.15,153.23,9959.0,137.3123,137.393,137.2765,137.3482,9959.0
2020-08-27 15:25:00,153.26,153.31,153.07,153.09,7853.0,137.3751,137.4199,137.2047,137.2227,7853.0
2020-08-27 15:30:00,153.12,153.23,153.08,153.14,8340.0,137.2496,137.3482,137.2137,137.2675,8340.0
2020-08-27 15:35:00,153.08,153.14,153.01,153.04,11181.0,137.2137,137.2675,137.151,137.1779,11181.0
2020-08-27 15:40:00,153.02,153.19,152.99,153.03,8595.0,137.1599,137.3123,137.133,137.1689,8595.0
2020-08-27 15:45:00,153.01,153.13,152.72,152.72,17084.0,137.151,137.2585,136.891,136.891,17084.0
2020-08-27 15:50:00,152.7,152.87,152.43,152.82,21311.0,136.8731,137.0255,136.6311,136.9807,21311.0
2020-08-27 15:55:00,152.82,152.86,152.42,152.44,52007.0,136.9807,137.0165,136.6221,136.64,52007.0
2020-08-28 09:30:00,152.84,152.99,151.78,151.93,18369.0,136.9986,137.133,136.0485,136.1829,18369.0
2020-08-28 09:35:00,151.9,152.1,151.57,151.75,3633.0,136.156,136.3353,135.8602,136.0216,3633.0
2020-08-28 09:40:00,151.62,151.88,151.53,151.53,1957.0,135.905,136.1381,135.8244,135.8244,1957.0
2020-08-28 09:45:00,151.56,152.22,151.56,152.16,5830.0,135.8513,136.4428,135.8513,136.3891,5830.0
2020-08-28 09:50:00,152.16,152.25,151.82,151.9,2783.0,136.3891,136.4697,136.0843,136.156,2783.0
2020-08-28 09:55:00,151.77,151.79,151.28,151.28,3728.0,136.0395,136.0574,135.6003,135.6003,3728.0
2020-08-28 10:00:00,151.28,151.54,151.0,151.26,3715.0,135.6003,135.8333,135.3493,135.5823,3715.0
2020-08-28 10:05:00,151.07,151.09,150.85,151.05,1100.0,135.412,135.43,135.2148,135.3941,1100.0
2020-08-28 10:10:00,151.04,151.07,150.87,150.98,1928.0,135.3851,135.412,135.2328,135.3314,1928.0
2020-08-28 10:15:00,150.92,151.23,150.83,151.23,5175.0,135.2776,135.5555,135.1969,135.5555,5175.0
2020-08-28 10:20:00,151.21,151.37,151.2,151.24,2424.0,135.5375,135.6809,135.5286,135.5644,2424.0
2020-08-28 10:25:00,151.22,151.22,150.84,150.87,3014.0,135.5465,135.5465,135.2059,135.2328,3014.0
2020-08-28 10:30:00,150.73,151.17,150.73,150.9,4000.0,135.1073,135.5017,135.1073,135.2597,4000.0
2020-08-28 10:35:00,150.81,150.96,150.75,150.95,4194.0,135.179,135.3134,135.1252,135.3045,4194.0
2020-08-28 10:40:00,150.92,150.96,150.89,150.93,3734.0,135.2776,135.3134,135.2507,135.2866,3734.0
2020-08-28 10:45:00,150.94,151.33,150.91,151.33,5236.0,135.2955,135.6451,135.2686,135.6451,5236.0
2020-08-28 10:50:00,151.31,151.31,150.88,151.01,6188.0,135.6272,135.6272,135.2417,135.3583,6188.0
2020-08-28 10:55:00,150.98,150.99,150.89,150.98,1500.0,135.3314,135.3403,135.2507,135.3314,1500.0
2020-08-28 11:00:00,150.99,151.15,150.92,151.15,2819.0,135.3403,135.4837,135.2776,135.4837,2819.0
2020-08-28 11:05:00,151.15,151.25,151.14,151.14,4680.0,135.4837,135.5734,135.4748,135.4748,4680.0
2020-08-28 11:10:00,151.16,151.21,151.09,151.16,2272.0,135.4927,135.5375,135.43,135.4927,2272.0
2020-08-28 11:15:00,151.18,151.3,151.18,151.21,1584.0,135.5106,135.6182,135.5106,135.5375,1584.0
2020-08-28 11:20:00,151.21,151.26,151.13,151.21,2000.0,135.5375,135.5823,135.4658,135.5375,2000.0
2020-08-28 11:25:00,151.2,151.29,151.14,151.16,4256.0,135.5286,135.6092,135.4748,135.4927,4256.0
2020-08-28 11:30:00,151.14,151.3,151.03,151.3,4197.0,135.4748,135.6182,135.3762,135.6182,4197.0
2020-08-28 11:35:00,151.34,151.43,151.28,151.43,6866.0,135.6541,135.7347,135.6003,135.7347,6866.0
2020-08-28 11:40:00,151.4,151.65,151.39,151.59,9790.0,135.7078,135.9319,135.6989,135.8781,9790.0
2020-08-28 11:45:00,151.58,151.58,151.44,151.47,2515.0,135.8692,135.8692,135.7437,135.7706,2515.0
2020-08-28 11:50:00,151.45,151.53,151.41,151.46,3394.0,135.7527,135.8244,135.7168,135.7616,3394.0
2020-08-28 11:55:00,151.5,151.5,151.4,151.5,2307.0,135.7975,135.7975,135.7078,135.7975,2307.0
2020-08-28 12:00:00,151.47,151.47,151.24,151.28,4503.0,135.7706,135.7706,135.5644,135.6003,4503.0
2020-08-28 12:05:00,151.25,151.28,151.16,151.28,5525.0,135.5734,135.6003,135.4927,135.6003,5525.0
2020-08-28 12:10:00,151.25,151.34,151.18,151.3,3306.0,135.5734,135.6541,135.5106,135.6182,3306.0
2020-08-28 12:15:00,151.35,151.43,151.16,151.4,4862.0,135.663,135.7347,135.4927,135.7078,4862.0
2020-08-28 12:20:00,151.4,151.4,151.33,151.35,1333.0,135.7078,135.7078,135.6451,135.663,1333.0
2020-08-28 12:25:00,151.4,151.4,151.33,151.36,2100.0,135.7078,135.7078,135.6451,135.672,2100.0
2020-08-28 12:30:00,151.39,151.54,151.39,151.54,2303.0,135.6989,135.8333,135.6989,135.8333,2303.0
2020-08-28 12:35:00,151.53,151.67,151.53,151.65,4994.0,135.8244,135.9499,135.8244,135.9319,4994.0
2020-08-28 12:40:00,151.81,152.08,151.8,152.08,4048.0,136.0753,136.3174,136.0664,136.3174,4048.0
2020-08-28 12:45:00,152.07,152.23,151.99,152.22,5619.0,136.3084,136.4518,136.2367,136.4428,5619.0
2020-08-28 12:50:00,152.22,152.48,152.22,152.41,2603.0,136.4428,136.6759,136.4428,136.6132,2603.0
2020-08-28 12:55:00,152.45,152.47,152.33,152.39,3326.0,136.649,136.6669,136.5414,136.5952,3326.0
2020-08-28 13:00:00,152.37,152.37,152.2,152.2,1459.0,136.5773,136.5773,136.4249,136.4249,1459.0
2020-08-28 13:05:00,152.13,152.26,152.06,152.08,4884.0,136.3622,136.4787,136.2994,136.3174,4884.0
2020-08-28 13:10:00,152.09,152.23,152.08,152.08,5390.0,136.3263,136.4518,136.3174,136.3174,5390.0
2020-08-28 13:15:00,152.08,152.1,151.94,151.94,2968.0,136.3174,136.3353,136.1919,136.1919,2968.0
2020-08-28 13:20:00,151.95,151.96,151.78,151.87,2805.0,136.2008,136.2098,136.0485,136.1291,2805.0
2020-08-28 13:25:00,151.84,151.84,151.73,151.78,900.0,136.1022,136.1022,136.0036,136.0485,900.0
2020-08-28 13:30:00,151.78,151.96,151.69,151.88,3401.0,136.0485,136.2098,135.9678,136.1381,3401.0
2020-08-28 13:35:00,151.9,151.97,151.84,151.94,7705.0,136.156,136.2188,136.1022,136.1919,7705.0
2020-08-28 13:40:00,151.95,151.96,151.86,151.91,3196.0,136.2008,136.2098,136.1202,136.165,3196.0
2020-08-28 13:45:00,151.94,151.97,151.89,151.91,4484.0,136.1919,136.2188,136.147,136.165,4484.0
2020-08-28 13:50:00,151.93,152.03,151.92,151.96,4986.0,136.1829,136.2725,136.1739,136.2098,4986.0
2020-08-28 13:55:00,151.93,151.94,151.87,151.89,2842.0,136.1829,136.1919,136.1291,136.147,2842.0
2020-08-28 14:00:00,151.88,152.06,151.85,151.98,3739.0,136.1381,136.2994,136.1112,136.2277,3739.0
2020-08-28 14:05:00,151.95,151.96,151.85,151.92,3556.0,136.2008,136.2098,136.1112,136.1739,3556.0
2020-08-28 14:10:00,151.84,152.0,151.83,151.96,2575.0,136.1022,136.2456,136.0933,136.2098,2575.0
2020-08-28 14:15:00,151.97,152.08,151.94,152.08,1245.0,136.2188,136.3174,136.1919,136.3174,1245.0
2020-08-28 14:20:00,152.06,152.06,152.01,152.05,1616.0,136.2994,136.2994,136.2546,136.2905,1616.0
2020-08-28 14:25:00,152.02,152.09,151.95,152.06,3416.0,136.2636,136.3263,136.2008,136.2994,3416.0
2020-08-28 14:30:00,152.1,152.12,152.02,152.05,1908.0,136.3353,136.3532,136.2636,136.2905,1908.0
2020-08-28 14:35:00,152.06,152.14,152.06,152.14,2200.0,136.2994,136.3711,136.2994,136.3711,2200.0
2020-08-28 14:40:00,152.14,152.19,152.08,152.09,3980.0,136.3711,136.416,136.3174,136.3263,3980.0
2020-08-28 14:45:00,152.08,152.21,152.05,152.18,2159.0,136.3174,136.4339,136.2905,136.407,2159.0
2020-08-28 14:50:00,152.15,152.24,152.08,152.22,2527.0,136.3801,136.4608,136.3174,136.4428,2527.0
2020-08-28 14:55:00,152.26,152.39,152.26,152.36,3572.0,136.4787,136.5952,136.4787,136.5683,3572.0
2020-08-28 15:00:00,152.39,152.42,152.26,152.27,2031.0,136.5952,136.6221,136.4787,136.4877,2031.0
2020-08-28 15:05:00,152.3,152.52,152.3,152.46,3025.0,136.5146,136.7118,136.5146,136.658,3025.0
2020-08-28 15:10:00,152.48,152.73,152.43,152.72,3497.0,136.6759,136.9,136.6311,136.891,3497.0
2020-08-28 15:15:00,152.7,152.72,152.56,152.56,4043.0,136.8731,136.891,136.7476,136.7476,4043.0
2020-08-28 15:20:00,152.54,152.75,152.49,152.49,5892.0,136.7297,136.9179,136.6849,136.6849,5892.0
2020-08-28 15:25:00,152.49,152.55,152.41,152.41,6209.0,136.6849,136.7386,136.6132,136.6132,6209.0
2020-08-28 15:30:00,152.41,152.44,152.27,152.3,5610.0,136.6132,136.64,136.4877,136.5146,5610.0
2020-08-28 15:35:00,152.28,152.3,152.16,152.21,6279.0,136.4966,136.5146,136.3891,136.4339,6279.0
2020-08-28 15:40:00,152.18,152.21,152.04,152.1,11643.0,136.407,136.4339,136.2815,136.3353,11643.0
2020-08-28 15:45:00,152.12,152.16,152.02,152.12,13145.0,136.3532,136.3891,136.2636,136.3532,13145.0
2020-08-28 15:50:00,152.09,152.21,151.94,152.0,17595.0,136.3263,136.4339,136.1919,136.2456,17595.0
2020-08-28 15:55:00,152.04,152.27,151.87,152.27,31584.0,136.2815,136.4877,136.1291,136.4877,31584.0
2020-08-31 09:30:00,152.07,152.4,151.39,151.57,27949.0,136.3084,136.6042,135.6989,135.8602,27949.0
2020-08-31 09:35:00,151.5,151.68,151.16,151.6,6041.0,135.7975,135.9588,135.4927,135.8871,6041.0
2020-08-31 09:40:00,151.61,151.8,151.32,151.32,2247.0,135.8961,136.0664,135.6361,135.6361,2247.0
2020-08-31 09:45:00,151.07,151.22,150.88,150.88,3854.0,135.412,135.5465,135.2417,135.2417,3854.0
2020-08-31 09:50:00,150.87,151.18,150.59,150.82,16224.0,135.2328,135.5106,134.9818,135.188,16224.0
2020-08-31 09:55:00,150.91,151.01,150.9,151.01,2350.0,135.2686,135.3583,135.2597,135.3583,2350.0
2020-08-31 10:00:00,150.96,151.27,150.59,151.2,4280.0,135.3134,135.5913,134.9818,135.5286,4280.0
2020-08-31 10:05:00,151.09,151.2,150.9,150.98,7121.0,135.43,135.5286,135.2597,135.3314,7121.0
2020-08-31 10:10:00,150.97,151.18,150.96,151.0,4067.0,135.3224,135.5106,135.3134,135.3493,4067.0
2020-08-31 10:15:00,150.97,151.23,150.94,151.05,1053.0,135.3224,135.5555,135.2955,135.3941,1053.0
2020-08-31 10:20:00,151.01,151.04,150.91,150.97,2177.0,135.3583,135.3851,135.2686,135.3224,2177.0
2020-08-31 10:25:00,150.98,151.2,150.89,150.89,1811.0,135.3314,135.5286,135.2507,135.2507,1811.0
2020-08-31 10:30:00,150.86,151.0,150.79,151.0,4759.0,135.2238,135.3493,135.1611,135.3493,4759.0
2020-08-31 10:35:00,150.94,151.02,150.93,150.96,2900.0,135.2955,135.3672,135.2866,135.3134,2900.0
2020-08-31 10:40:00,150.94,150.95,150.79,150.83,3785.0,135.2955,135.3045,135.1611,135.1969,3785.0
2020-08-31 10:45:00,150.8,150.81,150.69,150.73,3644.0,135.17,135.179,135.0714,135.1073,3644.0
2020-08-31 10:50:00,150.69,150.73,150.42,150.43,4290.0,135.0714,135.1073,134.8294,134.8384,4290.0
2020-08-31 10:55:00,150.37,150.37,150.15,150.33,9136.0,134.7846,134.7846,134.5874,134.7487,9136.0
2020-08-31 11:00:00,150.35,150.64,150.3,150.6,3007.0,134.7667,135.0266,134.7218,134.9908,3007.0
2020-08-31 11:05:00,150.57,150.61,150.47,150.51,1863.0,134.9639,134.9997,134.8742,134.9101,1863.0
2020-08-31 11:10:00,150.5,150.6,150.44,150.57,1200.0,134.9011,134.9908,134.8473,134.9639,1200.0
2020-08-31 11:15:00,150.59,150.67,150.41,150.41,4257.0,134.9818,135.0535,134.8204,134.8204,4257.0
2020-08-31 11:20:00,150.47,150.5,150.33,150.46,4979.0,134.8742,134.9011,134.7487,134.8653,4979.0
2020-08-31 11:25:00,150.38,150.5,150.35,150.35,2951.0,134.7936,134.9011,134.7667,134.7667,2951.0
2020-08-31 11:30:00,150.36,150.52,150.29,150.33,4710.0,134.7756,134.919,134.7129,134.7487,4710.0
2020-08-31 11:35:00,150.36,150.43,150.11,150.21,15596.0,134.7756,134.8384,134.5515,134.6412,15596.0
2020-08-31 11:40:00,150.2,150.46,150.17,150.21,13615.0,134.6322,134.8653,134.6053,134.6412,13615.0
2020-08-31 11:45:00,150.21,150.26,150.17,150.24,3023.0,134.6412,134.686,134.6053,134.6681,3023.0
2020-08-31 11:50:00,150.21,150.4,150.19,150.21,5442.0,134.6412,134.8115,134.6232,134.6412,5442.0
2020-08-31 11:55:00,150.15,150.25,150.14,150.18,4233.0,134.5874,134.677,134.5784,134.6143,4233.0
2020-08-31 12:00:00,150.18,150.26,150.13,150.2,2851.0,134.6143,134.686,134.5695,134.6322,2851.0
2020-08-31 12:05:00,150.2,150.26,150.07,150.1,5331.0,134.6322,134.686,134.5157,134.5426,5331.0
2020-08-31 12:10:00,150.14,150.14,149.97,149.97,7496.0,134.5784,134.5784,134.4261,134.4261,7496.0
2020-08-31 12:15:00,149.92,150.23,149.92,150.15,4800.0,134.3812,134.6591,134.3812,134.5874,4800.0
2020-08-31 12:20:00,150.13,150.2,149.98,149.98,2433.0,134.5695,134.6322,134.435,134.435,2433.0
2020-08-31 12:25:00,149.98,150.03,149.94,150.0,4671.0,134.435,134.4798,134.3992,134.4529,4671.0
2020-08-31 12:30:00,149.97,150.0,149.82,149.83,3071.0,134.4261,134.4529,134.2916,134.3006,3071.0
2020-08-31 12:35:00,149.8,149.8,149.61,149.61,6433.0,134.2737,134.2737,134.1034,134.1034,6433.0
2020-08-31 12:40:00,149.55,149.63,149.47,149.53,5087.0,134.0496,134.1213,133.9779,134.0317,5087.0
2020-08-31 12:45:00,149.52,149.61,149.46,149.55,3175.0,134.0227,134.1034,133.9689,134.0496,3175.0
2020-08-31 12:50:00,149.56,149.68,149.55,149.67,2392.0,134.0585,134.1661,134.0496,134.1571,2392.0
2020-08-31 12:55:00,149.67,149.74,149.57,149.68,6837.0,134.1571,134.2199,134.0675,134.1661,6837.0
2020-08-31 13:00:00,149.64,149.64,149.47,149.49,10684.0,134.1303,134.1303,133.9779,133.9958,10684.0
2020-08-31 13:05:00,149.5,149.59,149.43,149.58,5425.0,134.0048,134.0854,133.942,134.0765,5425.0
2020-08-31 13:10:00,149.63,149.63,149.29,149.4,4406.0,134.1213,134.1213,133.8165,133.9151,4406.0
2020-08-31 13:15:00,149.42,149.57,149.42,149.52,1653.0,133.9331,134.0675,133.9331,134.0227,1653.0
2020-08-31 13:20:00,149.5,149.56,149.39,149.39,3465.0,134.0048,134.0585,133.9062,133.9062,3465.0
2020-08-31 13:25:00,149.4,149.54,149.39,149.54,3673.0,133.9151,134.0406,133.9062,134.0406,3673.0
2020-08-31 13:30:00,149.46,149.54,149.45,149.47,5668.0,133.9689,134.0406,133.9599,133.9779,5668.0
2020-08-31 13:35:00,149.46,149.53,149.41,149.46,5868.0,133.9689,134.0317,133.9241,133.9689,5868.0
2020-08-31 13:40:00,149.45,149.51,149.22,149.22,6372.0,133.9599,134.0137,133.7538,133.7538,6372.0
2020-08-31 13:45:00,149.18,149.23,149.06,149.17,4825.0,133.7179,133.7628,133.6104,133.709,4825.0
2020-08-31 13:50:00,149.19,149.34,149.16,149.33,4267.0,133.7269,133.8613,133.7,133.8524,4267.0
2020-08-31 13:55:00,149.31,149.31,149.22,149.3,6790.0,133.8345,133.8345,133.7538,133.8255,6790.0
2020-08-31 14:00:00,149.34,149.4,149.26,149.4,6945.0,133.8613,133.9151,133.7896,133.9151,6945.0
2020-08-31 14:05:00,149.35,149.35,149.23,149.29,3278.0,133.8703,133.8703,133.7628,133.8165,3278.0
2020-08-31 14:10:00,149.25,149.32,149.24,149.27,4213.0,133.7807,133.8434,133.7717,133.7986,4213.0
2020-08-31 14:15:00,149.24,149.29,149.17,149.17,6515.0,133.7717,133.8165,133.709,133.709,6515.0
2020-08-31 14:20:00,149.18,149.23,149.05,149.07,4250.0,133.7179,133.7628,133.6014,133.6193,4250.0
2020-08-31 14:25:00,149.08,149.11,148.95,148.98,10331.0,133.6283,133.6552,133.5118,133.5387,10331.0
2020-08-31 14:30:00,148.97,149.11,148.97,149.1,6660.0,133.5297,133.6552,133.5297,133.6462,6660.0
2020-08-31 14:35:00,149.13,149.14,149.09,149.1,4851.0,133.6731,133.6821,133.6373,133.6462,4851.0
2020-08-31 14:40:00,149.13,149.33,149.09,149.32,4694.0,133.6731,133.8524,133.6373,133.8434,4694.0
2020-08-31 14:45:00,149.3,149.35,149.3,149.33,6659.0,133.8255,133.8703,133.8255,133.8524,6659.0
2020-08-31 14:50:00,149.36,149.42,149.33,149.35,3850.0,133.8793,133.9331,133.8524,133.8703,3850.0
2020-08-31 14:55:00,149.35,149.38,149.19,149.22,5108.0,133.8703,133.8972,133.7269,133.7538,5108.0
2020-08-31 15:00:00,149.19,149.26,149.13,149.13,6259.0,133.7269,133.7896,133.6731,133.6731,6259.0
2020-08-31 15:05:00,149.13,149.27,149.12,149.24,4823.0,133.6731,133.7986,133.6642,133.7717,4823.0
2020-08-31 15:10:00,149.26,149.33,149.22,149.29,4257.0,133.7896,133.8524,133.7538,133.8165,4257.0
2020-08-31 15:15:00,149.28,149.32,149.13,149.13,5044.0,133.8076,133.8434,133.6731,133.6731,5044.0
2020-08-31 15:20:00,149.16,149.2,149.09,149.16,8733.0,133.7,133.7359,133.6373,133.7,8733.0
2020-08-31 15:25:00,149.15,149.39,149.15,149.27,7814.0,133.691,133.9062,133.691,133.7986,7814.0
2020-08-31 15:30:00,149.28,149.49,149.25,149.45,15388.0,133.8076,133.9958,133.7807,133.9599,15388.0
2020-08-31 15:35:00,149.43,149.62,149.38,149.62,23942.0,133.942,134.1123,133.8972,134.1123,23942.0
2020-08-31 15:40:00,149.65,149.88,149.58,149.87,20217.0,134.1392,134.3454,134.0765,134.3364,20217.0
2020-08-31 15:45:00,149.86,149.97,149.75,149.81,18683.0,134.3275,134.4261,134.2289,134.2826,18683.0
2020-08-31 15:50:00,149.78,149.89,149.67,149.74,34478.0,134.2557,134.3543,134.1571,134.2199,34478.0
2020-08-31 15:55:00,149.74,149.74,149.31,149.32,81390.0,134.2199,134.2199,133.8345,133.8434,81390.0
2020-09-01 09:30:00,147.85,148.97,147.5,148.02,47937.0,132.5258,133.5297,132.2121,132.6782,47937.0
2020-09-01 09:35:00,148.03,148.48,147.36,148.48,25578.0,132.6871,133.0905,132.0866,133.0905,25578.0
2020-09-01 09:40:00,148.48,149.17,148.32,149.11,28623.0,133.0905,133.709,132.9471,133.6552,28623.0
2020-09-01 09:45:00,149.14,149.36,148.74,149.3,17777.0,133.6821,133.8793,133.3235,133.8255,17777.0
2020-09-01 09:50:00,149.24,149.35,149.03,149.33,5601.0,133.7717,133.8703,133.5835,133.8524,5601.0
2020-09-01 09:55:00,149.27,149.27,148.9,149.03,11691.0,133.7986,133.7986,133.467,133.5835,11691.0
2020-09-01 10:00:00,149.15,149.33,149.11,149.19,10750.0,133.691,133.8524,133.6552,133.7269,10750.0
2020-09-01 10:05:00,149.21,149.38,149.0,149.15,5021.0,133.7448,133.8972,133.5566,133.691,5021.0
2020-09-01 10:10:00,149.16,149.23,148.97,149.23,10842.0,133.7,133.7628,133.5297,133.7628,10842.0
2020-09-01 10:15:00,149.29,149.38,149.15,149.26,11624.0,133.8165,133.8972,133.691,133.7896,11624.0
2020-09-01 10:20:00,149.28,149.65,149.28,149.54,7635.0,133.8076,134.1392,133.8076,134.0406,7635.0
2020-09-01 10:25:00,149.48,149.69,149.48,149.68,5048.0,133.9868,134.1751,133.9868,134.1661,5048.0
2020-09-01 10:30:00,149.73,149.89,149.64,149.72,8137.0,134.2109,134.3543,134.1303,134.202,8137.0
2020-09-01 10:35:00,149.71,149.93,149.54,149.75,6928.0,134.193,134.3902,134.0406,134.2289,6928.0
2020-09-01 10:40:00,149.84,150.01,149.75,149.91,9657.0,134.3095,134.4619,134.2289,134.3723,9657.0
2020-09-01 10:45:00,149.87,149.88,149.67,149.74,6175.0,134.3364,134.3454,134.1571,134.2199,6175.0
2020-09-01 10:50:00,149.72,149.73,149.47,149.48,2992.0,134.202,134.2109,133.9779,133.9868,2992.0
2020-09-01 10:55:00,149.5,149.64,149.37,149.57,2673.0,134.0048,134.1303,133.8882,134.0675,2673.0
2020-09-01 11:00:00,149.55,149.55,149.41,149.45,3407.0,134.0496,134.0496,133.9241,133.9599,3407.0
2020-09-01 11:05:00,149.52,149.59,149.45,149.55,3626.0,134.0227,134.0854,133.9599,134.0496,3626.0
2020-09-01 11:10:00,149.56,149.57,149.23,149.31,2700.0,134.0585,134.0675,133.7628,133.8345,2700.0
2020-09-01 11:15:00,149.33,149.73,149.27,149.58,3669.0,133.8524,134.2109,133.7986,134.0765,3669.0
2020-09-01 11:20:00,149.6,149.65,149.39,149.41,5100.0,134.0944,134.1392,133.9062,133.9241,5100.0
2020-09-01 11:25:00,149.4,149.44,149.26,149.31,3364.0,133.9151,133.951,133.7896,133.8345,3364.0
2020-09-01 11:30:00,149.3,149.73,149.27,149.72,4787.0,133.8255,134.2109,133.7986,134.202,4787.0
2020-09-01 11:35:00,149.72,149.87,149.63,149.65,4536.0,134.202,134.3364,134.1213,134.1392,4536.0
2020-09-01 11:40:00,149.62,149.73,149.53,149.53,1988.0,134.1123,134.2109,134.0317,134.0317,1988.0
2020-09-01 11:45:00,149.5,149.54,149.44,149.54,3856.0,134.0048,134.0406,133.951,134.0406,3856.0
2020-09-01 11:50:00,149.51,149.77,149.5,149.61,3745.0,134.0137,134.2468,134.0048,134.1034,3745.0
2020-09-01 11:55:00,149.61,149.61,149.49,149.5,2896.0,134.1034,134.1034,133.9958,134.0048,2896.0
2020-09-01 12:00:00,149.51,149.91,149.48,149.9,9874.0,134.0137,134.3723,133.9868,134.3633,9874.0
2020-09-01 12:05:00,149.92,149.96,149.77,149.82,4834.0,134.3812,134.4171,134.2468,134.2916,4834.0
2020-09-01 12:10:00,149.8,149.87,149.72,149.8,3466.0,134.2737,134.3364,134.202,134.2737,3466.0
2020-09-01 12:15:00,149.8,149.8,149.71,149.74,4048.0,134.2737,134.2737,134.193,134.2199,4048.0
2020-09-01 12:20:00,149.8,149.95,149.76,149.86,3800.0,134.2737,134.4081,134.2378,134.3275,3800.0
2020-09-01 12:25:00,149.86,149.86,149.75,149.75,2731.0,134.3275,134.3275,134.2289,134.2289,2731.0
2020-09-01 12:30:00,149.76,149.79,149.72,149.79,2874.0,134.2378,134.2647,134.202,134.2647,2874.0
2020-09-01 12:35:00,149.82,150.02,149.82,149.95,16594.0,134.2916,134.4709,134.2916,134.4081,16594.0
2020-09-01 12:40:00,149.95,150.05,149.9,149.96,5367.0,134.4081,134.4978,134.3633,134.4171,5367.0
2020-09-01 12:45:00,149.93,150.03,149.91,150.0,2230.0,134.3902,134.4798,134.3723,134.4529,2230.0
2020-09-01 12:50:00,149.98,150.11,149.98,150.05,1750.0,134.435,134.5515,134.435,134.4978,1750.0
2020-09-01 12:55:00,150.01,150.32,150.01,150.32,1880.0,134.4619,134.7398,134.4619,134.7398,1880.0
2020-09-01 13:00:00,150.27,150.27,150.14,150.19,1894.0,134.695,134.695,134.5784,134.6232,1894.0
2020-09-01 13:05:00,150.06,150.15,150.06,150.09,2461.0,134.5067,134.5874,134.5067,134.5336,2461.0
2020-09-01 13:10:00,150.06,150.09,150.0,150.03,2963.0,134.5067,134.5336,134.4529,134.4798,2963.0
2020-09-01 13:15:00,149.98,150.0,149.88,149.88,2897.0,134.435,134.4529,134.3454,134.3454,2897.0
2020-09-01 13:20:00,149.83,149.9,149.82,149.83,3085.0,134.3006,134.3633,134.2916,134.3006,3085.0
2020-09-01 13:25:00,149.82,149.93,149.78,149.84,10178.0,134.2916,134.3902,134.2557,134.3095,10178.0
2020-09-01 13:30:00,149.82,149.84,149.75,149.75,7788.0,134.2916,134.3095,134.2289,134.2289,7788.0
2020-09-01 13:35:00,149.78,149.83,149.78,149.8,4001.0,134.2557,134.3006,134.2557,134.2737,4001.0
2020-09-01 13:40:00,149.83,149.89,149.73,149.89,4807.0,134.3006,134.3543,134.2109,134.3543,4807.0
2020-09-01 13:45:00,149.89,150.06,149.88,150.03,6069.0,134.3543,134.5067,134.3454,134.4798,6069.0
2020-09-01 13:50:00,150.04,150.04,149.88,149.91,2512.0,134.4888,134.4888,134.3454,134.3723,2512.0
2020-09-01 13:55:00,149.91,149.93,149.84,149.91,5039.0,134.3723,134.3902,134.3095,134.3723,5039.0
2020-09-01 14:00:00,149.91,150.06,149.91,150.0,7799.0,134.3723,134.5067,134.3723,134.4529,7799.0
2020-09-01 14:05:00,150.05,150.05,149.94,149.94,4741.0,134.4978,134.4978,134.3992,134.3992,4741.0
2020-09-01 14:10:00,149.96,149.98,149.78,149.85,11441.0,134.4171,134.435,134.2557,134.3185,11441.0
2020-09-01 14:15:00,149.85,149.99,149.8,149.91,6565.0,134.3185,134.444,134.2737,134.3723,6565.0
2020-09-01 14:20:00,149.86,150.1,149.86,150.07,6138.0,134.3275,134.5426,134.3275,134.5157,6138.0
2020-09-01 14:25:00,150.11,150.2,150.11,150.18,1057.0,134.5515,134.6322,134.5515,134.6143,1057.0
2020-09-01 14:30:00,150.22,150.24,150.14,150.17,2845.0,134.6501,134.6681,134.5784,134.6053,2845.0
2020-09-01 14:35:00,150.16,150.3,150.14,150.3,4358.0,134.5964,134.7218,134.5784,134.7218,4358.0
2020-09-01 14:40:00,150.3,150.3,150.21,150.25,3780.0,134.7218,134.7218,134.6412,134.677,3780.0
2020-09-01 14:45:00,150.21,150.27,150.19,150.22,2285.0,134.6412,134.695,134.6232,134.6501,2285.0
2020-09-01 14:50:00,150.17,150.19,150.07,150.07,3476.0,134.6053,134.6232,134.5157,134.5157,3476.0
2020-09-01 14:55:00,150.06,150.07,150.0,150.05,3773.0,134.5067,134.5157,134.4529,134.4978,3773.0
2020-09-01 15:00:00,150.03,150.05,149.96,149.96,8032.0,134.4798,134.4978,134.4171,134.4171,8032.0
2020-09-01 15:05:00,149.93,149.94,149.85,149.91,4634.0,134.3902,134.3992,134.3185,134.3723,4634.0
2020-09-01 15:10:00,149.9,149.98,149.83,149.85,4613.0,134.3633,134.435,134.3006,134.3185,4613.0
2020-09-01 15:15:00,149.88,150.01,149.88,149.97,1956.0,134.3454,134.4619,134.3454,134.4261,1956.0
2020-09-01 15:20:00,149.96,150.02,149.94,149.94,6074.0,134.4171,134.4709,134.3992,134.3992,6074.0
2020-09-01 15:25:00,149.94,149.96,149.81,149.81,10929.0,134.3992,134.4171,134.2826,134.2826,10929.0
2020-09-01 15:30:00,149.79,149.79,149.55,149.55,13192.0,134.2647,134.2647,134.0496,134.0496,13192.0
2020-09-01 15:35:00,149.54,149.54,149.45,149.52,4128.0,134.0406,134.0406,133.9599,134.0227,4128.0
2020-09-01 15:40:00,149.59,149.87,149.59,149.83,12274.0,134.0854,134.3364,134.0854,134.3006,12274.0
2020-09-01 15:45:00,149.83,149.87,149.75,149.81,12703.0,134.3006,134.3364,134.2289,134.2826,12703.0
2020-09-01 15:50:00,149.78,150.09,149.75,150.04,24323.0,134.2557,134.5336,134.2289,134.4888,24323.0
2020-09-01 15:55:00,150.02,150.24,149.96,150.19,28845.0,134.4709,134.6681,134.4171,134.6232,28845.0
2020-09-02 09:30:00,150.06,150.55,149.92,150.42,26005.0,134.5067,134.9459,134.3812,134.8294,26005.0
2020-09-02 09:35:00,150.44,150.63,150.05,150.37,11345.0,134.8473,135.0176,134.4978,134.7846,11345.0
2020-09-02 09:40:00,150.34,150.43,149.98,150.37,7981.0,134.7577,134.8384,134.435,134.7846,7981.0
2020-09-02 09:45:00,150.36,150.5,150.11,150.11,4851.0,134.7756,134.9011,134.5515,134.5515,4851.0
2020-09-02 09:50:00,150.08,150.6,150.0,150.53,2683.0,134.5247,134.9908,134.4529,134.928,2683.0
2020-09-02 09:55:00,150.54,151.7,150.54,151.7,11060.0,134.937,135.9767,134.937,135.9767,11060.0
2020-09-02 10:00:00,151.71,151.71,151.23,151.29,12974.0,135.9857,135.9857,135.5555,135.6092,12974.0
2020-09-02 10:05:00,151.28,151.39,151.06,151.11,21856.0,135.6003,135.6989,135.4031,135.4479,21856.0
2020-09-02 10:10:00,151.17,151.38,151.02,151.38,9947.0,135.5017,135.6899,135.3672,135.6899,9947.0
2020-09-02 10:15:00,151.44,151.56,151.16,151.33,8497.0,135.7437,135.8513,135.4927,135.6451,8497.0
2020-09-02 10:20:00,151.38,151.57,151.28,151.56,6369.0,135.6899,135.8602,135.6003,135.8513,6369.0
2020-09-02 10:25:00,151.5,151.71,151.46,151.66,5926.0,135.7975,135.9857,135.7616,135.9409,5926.0
2020-09-02 10:30:00,151.66,151.8,151.4,151.46,6131.0,135.9409,136.0664,135.7078,135.7616,6131.0
2020-09-02 10:35:00,151.46,151.75,151.46,151.69,9880.0,135.7616,136.0216,135.7616,135.9678,9880.0
2020-09-02 10:40:00,151.71,151.79,151.51,151.67,14644.0,135.9857,136.0574,135.8064,135.9499,14644.0
2020-09-02 10:45:00,151.62,151.69,151.47,151.51,11781.0,135.905,135.9678,135.7706,135.8064,11781.0
2020-09-02 10:50:00,151.54,151.64,151.41,151.62,10961.0,135.8333,135.923,135.7168,135.905,10961.0
2020-09-02 10:55:00,151.53,151.69,151.49,151.69,5896.0,135.8244,135.9678,135.7885,135.9678,5896.0
2020-09-02 11:00:00,151.76,152.21,151.75,152.16,10682.0,136.0305,136.4339,136.0216,136.3891,10682.0
2020-09-02 11:05:00,152.15,152.29,152.04,152.28,13443.0,136.3801,136.5056,136.2815,136.4966,13443.0
2020-09-02 11:10:00,152.23,152.41,152.21,152.29,9287.0,136.4518,136.6132,136.4339,136.5056,9287.0
2020-09-02 11:15:00,152.31,152.51,152.3,152.38,4220.0,136.5235,136.7028,136.5146,136.5863,4220.0
2020-09-02 11:20:00,152.38,152.75,152.38,152.72,14915.0,136.5863,136.9179,136.5863,136.891,14915.0
2020-09-02 11:25:00,152.74,152.76,152.52,152.55,9575.0,136.9089,136.9269,136.7118,136.7386,9575.0
2020-09-02 11:30:00,152.53,152.73,152.49,152.72,8228.0,136.7207,136.9,136.6849,136.891,8228.0
2020-09-02 11:35:00,152.81,153.3,152.77,153.15,19854.0,136.9717,137.4109,136.9358,137.2765,19854.0
2020-09-02 11:40:00,153.13,153.19,152.8,152.87,20273.0,137.2585,137.3123,136.9627,137.0255,20273.0
2020-09-02 11:45:00,152.78,153.0,152.78,152.89,10807.0,136.9448,137.142,136.9448,137.0434,10807.0
2020-09-02 11:50:00,152.93,153.31,152.79,153.31,4804.0,137.0793,137.4199,136.9538,137.4199,4804.0
2020-09-02 11:55:00,153.28,153.54,153.25,153.34,8497.0,137.393,137.626,137.3661,137.4468,8497.0
2020-09-02 12:00:00,153.34,153.51,153.28,153.29,9690.0,137.4468,137.5991,137.393,137.4019,9690.0
2020-09-02 12:05:00,153.32,153.32,153.11,153.13,4370.0,137.4288,137.4288,137.2406,137.2585,4370.0
2020-09-02 12:10:00,153.16,153.24,153.08,153.19,4075.0,137.2854,137.3571,137.2137,137.3123,4075.0
2020-09-02 12:15:00,153.14,153.14,152.93,152.94,5553.0,137.2675,137.2675,137.0793,137.0882,5553.0
2020-09-02 12:20:00,152.96,153.11,152.94,152.95,4355.0,137.1061,137.2406,137.0882,137.0972,4355.0
2020-09-02 12:25:00,152.91,153.23,152.91,153.08,10440.0,137.0613,137.3482,137.0613,137.2137,10440.0
2020-09-02 12:30:00,153.1,153.1,152.67,152.75,6998.0,137.2316,137.2316,136.8462,136.9179,6998.0
2020-09-02 12:35:00,152.78,152.85,152.73,152.77,5962.0,136.9448,137.0075,136.9,136.9358,5962.0
2020-09-02 12:40:00,152.74,152.84,152.62,152.78,8247.0,136.9089,136.9986,136.8014,136.9448,8247.0
2020-09-02 12:45:00,152.74,152.84,152.71,152.78,5225.0,136.9089,136.9986,136.8821,136.9448,5225.0
2020-09-02 12:50:00,152.75,152.79,152.61,152.61,3745.0,136.9179,136.9538,136.7924,136.7924,3745.0
2020-09-02 12:55:00,152.64,152.66,152.51,152.56,4233.0,136.8193,136.8372,136.7028,136.7476,4233.0
2020-09-02 13:00:00,152.54,152.59,152.24,152.32,4793.0,136.7297,136.7745,136.4608,136.5325,4793.0
2020-09-02 13:05:00,152.28,152.35,152.19,152.23,4526.0,136.4966,136.5594,136.416,136.4518,4526.0
2020-09-02 13:10:00,152.22,152.43,152.19,152.34,2992.0,136.4428,136.6311,136.416,136.5504,2992.0
2020-09-02 13:15:00,152.37,152.42,152.31,152.32,2866.0,136.5773,136.6221,136.5235,136.5325,2866.0
2020-09-02 13:20:00,152.32,152.39,152.29,152.36,4979.0,136.5325,136.5952,136.5056,136.5683,4979.0
2020-09-02 13:25:00,152.29,152.41,152.21,152.35,4601.0,136.5056,136.6132,136.4339,136.5594,4601.0
2020-09-02 13:30:00,152.34,152.41,152.33,152.37,4942.0,136.5504,136.6132,136.5414,136.5773,4942.0
2020-09-02 13:35:00,152.34,152.45,152.29,152.44,4134.0,136.5504,136.649,136.5056,136.64,4134.0
2020-09-02 13:40:00,152.47,152.55,152.42,152.47,5404.0,136.6669,136.7386,136.6221,136.6669,5404.0
2020-09-02 13:45:00,152.42,152.65,152.41,152.57,8485.0,136.6221,136.8283,136.6132,136.7566,8485.0
2020-09-02 13:50:00,152.56,152.65,152.54,152.62,3962.0,136.7476,136.8283,136.7297,136.8014,3962.0
2020-09-02 13:55:00,152.62,152.71,152.6,152.68,3909.0,136.8014,136.8821,136.7835,136.8552,3909.0
2020-09-02 14:00:00,152.71,152.78,152.44,152.46,6466.0,136.8821,136.9448,136.64,136.658,6466.0
2020-09-02 14:05:00,152.47,152.68,152.43,152.52,3864.0,136.6669,136.8552,136.6311,136.7118,3864.0
2020-09-02 14:10:00,152.47,152.56,152.41,152.52,2479.0,136.6669,136.7476,136.6132,136.7118,2479.0
2020-09-02 14:15:00,152.58,152.6,152.46,152.5,5582.0,136.7655,136.7835,136.658,136.6938,5582.0
2020-09-02 14:20:00,152.49,152.76,152.47,152.68,7208.0,136.6849,136.9269,136.6669,136.8552,7208.0
2020-09-02 14:25:00,152.66,152.66,152.53,152.66,4619.0,136.8372,136.8372,136.7207,136.8372,4619.0
2020-09-02 14:30:00,152.58,152.85,152.56,152.75,14408.0,136.7655,137.0075,136.7476,136.9179,14408.0
2020-09-02 14:35:00,152.73,152.75,152.59,152.65,5697.0,136.9,136.9179,136.7745,136.8283,5697.0
2020-09-02 14:40:00,152.68,152.72,152.63,152.69,4813.0,136.8552,136.891,136.8104,136.8641,4813.0
2020-09-02 14:45:00,152.67,152.86,152.66,152.77,4781.0,136.8462,137.0165,136.8372,136.9358,4781.0
2020-09-02 14:50:00,152.78,153.09,152.78,153.0,6388.0,136.9448,137.2227,136.9448,137.142,6388.0
2020-09-02 14:55:00,153.05,153.29,153.05,153.25,6496.0,137.1868,137.4019,137.1868,137.3661,6496.0
2020-09-02 15:00:00,153.27,153.34,153.19,153.23,8551.0,137.384,137.4468,137.3123,137.3482,8551.0
2020-09-02 15:05:00,153.2,153.25,153.04,153.25,15842.0,137.3213,137.3661,137.1779,137.3661,15842.0
2020-09-02 15:10:00,153.25,153.6,153.25,153.57,17862.0,137.3661,137.6798,137.3661,137.6529,17862.0
2020-09-02 15:15:00,153.58,153.66,153.5,153.66,8088.0,137.6619,137.7336,137.5902,137.7336,8088.0
2020-09-02 15:20:00,153.73,153.84,153.72,153.81,6795.0,137.7963,137.8949,137.7874,137.868,6795.0
2020-09-02 15:25:00,153.8,153.89,153.72,153.79,10128.0,137.8591,137.9398,137.7874,137.8501,10128.0
2020-09-02 15:30:00,153.82,154.05,153.72,154.02,14876.0,137.877,138.0832,137.7874,138.0563,14876.0
2020-09-02 15:35:00,154.0,154.1,153.9,154.09,13337.0,138.0384,138.128,137.9487,138.119,13337.0
2020-09-02 15:40:00,154.14,154.27,154.03,154.2,21273.0,138.1638,138.2804,138.0652,138.2176,21273.0
2020-09-02 15:45:00,154.2,154.46,154.13,154.42,25739.0,138.2176,138.4507,138.1549,138.4148,25739.0
2020-09-02 15:50:00,154.45,154.5,154.16,154.16,28197.0,138.4417,138.4865,138.1818,138.1818,28197.0
2020-09-02 15:55:00,154.18,154.21,153.89,153.89,50973.0,138.1997,138.2266,137.9398,137.9398,50973.0
2020-09-03 09:30:00,154.85,155.42,154.76,155.16,26325.0,138.8003,139.3112,138.7196,139.0781,26325.0
2020-09-03 09:35:00,155.3,155.95,155.25,155.64,11556.0,139.2036,139.7862,139.1588,139.5084,11556.0
2020-09-03 09:40:00,155.63,156.27,155.53,156.15,8357.0,139.4994,140.0731,139.4098,139.9655,8357.0
2020-09-03 09:45:00,156.27,156.48,156.26,156.39,6228.0,140.0731,140.2613,140.0641,140.1806,6228.0
2020-09-03 09:50:00,156.39,156.41,155.76,155.91,4161.0,140.1806,140.1986,139.6159,139.7504,4161.0
2020-09-03 09:55:00,155.91,156.56,155.89,156.46,21185.0,139.7504,140.333,139.7325,140.2434,21185.0
2020-09-03 10:00:00,156.39,156.39,155.24,155.34,6235.0,140.1806,140.1806,139.1498,139.2395,6235.0
2020-09-03 10:05:00,155.26,155.28,154.6,154.9,5595.0,139.1678,139.1857,138.5762,138.8451,5595.0
2020-09-03 10:10:00,154.86,155.24,154.74,155.23,16772.0,138.8092,139.1498,138.7017,139.1409,16772.0
2020-09-03 10:15:00,155.28,155.6,155.17,155.52,9370.0,139.1857,139.4725,139.0871,139.4008,9370.0
2020-09-03 10:20:00,155.54,155.61,154.81,154.93,10424.0,139.4187,139.4815,138.7644,138.872,10424.0
2020-09-03 10:25:00,154.92,155.13,154.86,154.95,3883.0,138.863,139.0512,138.8092,138.8899,3883.0
2020-09-03 10:30:00,154.86,155.09,154.75,154.99,7440.0,138.8092,139.0154,138.7106,138.9257,7440.0
2020-09-03 10:35:00,155.02,155.02,154.69,154.74,8110.0,138.9526,138.9526,138.6568,138.7017,8110.0
2020-09-03 10:40:00,154.88,155.07,154.73,154.94,11039.0,138.8271,138.9975,138.6927,138.8809,11039.0
2020-09-03 10:45:00,154.96,155.19,154.42,154.43,8840.0,138.8989,139.105,138.4148,138.4238,8840.0
2020-09-03 10:50:00,154.52,154.57,154.27,154.53,7007.0,138.5045,138.5493,138.2804,138.5134,7007.0
2020-09-03 10:55:00,154.38,154.4,154.02,154.09,7642.0,138.379,138.3969,138.0563,138.119,7642.0
2020-09-03 11:00:00,154.13,154.15,153.44,153.53,8378.0,138.1549,138.1728,137.5364,137.6171,8378.0
2020-09-03 11:05:00,153.52,153.52,152.67,152.77,9617.0,137.6081,137.6081,136.8462,136.9358,9617.0
2020-09-03 11:10:00,152.85,152.87,152.34,152.55,9084.0,137.0075,137.0255,136.5504,136.7386,9084.0
2020-09-03 11:15:00,152.42,152.49,151.16,151.24,8439.0,136.6221,136.6849,135.4927,135.5644,8439.0
2020-09-03 11:20:00,151.15,151.64,151.15,151.49,13977.0,135.4837,135.923,135.4837,135.7885,13977.0
2020-09-03 11:25:00,151.48,151.76,151.27,151.47,9748.0,135.7795,136.0305,135.5913,135.7706,9748.0
2020-09-03 11:30:00,151.31,152.39,151.31,152.29,6712.0,135.6272,136.5952,135.6272,136.5056,6712.0
2020-09-03 11:35:00,152.4,152.76,152.13,152.67,13512.0,136.6042,136.9269,136.3622,136.8462,13512.0
2020-09-03 11:40:00,152.86,152.98,152.62,152.65,5249.0,137.0165,137.1241,136.8014,136.8283,5249.0
2020-09-03 11:45:00,152.65,152.82,152.58,152.66,3027.0,136.8283,136.9807,136.7655,136.8372,3027.0
2020-09-03 11:50:00,152.62,152.92,152.54,152.84,1708.0,136.8014,137.0703,136.7297,136.9986,1708.0
2020-09-03 11:55:00,152.57,152.62,152.35,152.4,2000.0,136.7566,136.8014,136.5594,136.6042,2000.0
2020-09-03 12:00:00,152.4,152.55,152.27,152.55,3400.0,136.6042,136.7386,136.4877,136.7386,3400.0
2020-09-03 12:05:00,152.55,152.74,152.38,152.72,2332.0,136.7386,136.9089,136.5863,136.891,2332.0
2020-09-03 12:10:00,152.75,152.82,152.65,152.71,4791.0,136.9179,136.9807,136.8283,136.8821,4791.0
2020-09-03 12:15:00,152.72,152.96,152.57,152.93,3750.0,136.891,137.1061,136.7566,137.0793,3750.0
2020-09-03 12:20:00,152.91,152.92,152.72,152.75,1900.0,137.0613,137.0703,136.891,136.9179,1900.0
2020-09-03 12:25:00,152.65,152.8,152.65,152.65,3888.0,136.8283,136.9627,136.8283,136.8283,3888.0
2020-09-03 12:30:00,152.53,152.55,152.26,152.34,3248.0,136.7207,136.7386,136.4787,136.5504,3248.0
2020-09-03 12:35:00,152.19,152.48,152.02,152.31,3704.0,136.416,136.6759,136.2636,136.5235,3704.0
2020-09-03 12:40:00,152.36,152.36,151.89,151.99,5864.0,136.5683,136.5683,136.147,136.2367,5864.0
2020-09-03 12:45:00,151.85,152.0,151.67,151.76,5675.0,136.1112,136.2456,135.9499,136.0305,5675.0
2020-09-03 12:50:00,151.8,151.88,151.56,151.78,5880.0,136.0664,136.1381,135.8513,136.0485,5880.0
2020-09-03 12:55:00,151.73,151.99,151.5,151.5,3463.0,136.0036,136.2367,135.7975,135.7975,3463.0
2020-09-03 13:00:00,151.28,151.44,151.06,151.17,9316.0,135.6003,135.7437,135.4031,135.5017,9316.0
2020-09-03 13:05:00,151.25,151.56,151.21,151.52,3115.0,135.5734,135.8513,135.5375,135.8154,3115.0
2020-09-03 13:10:00,151.51,151.96,151.45,151.87,1790.0,135.8064,136.2098,135.7527,136.1291,1790.0
2020-09-03 13:15:00,151.91,151.97,151.73,151.79,13568.0,136.165,136.2188,136.0036,136.0574,13568.0
2020-09-03 13:20:00,151.74,152.01,151.63,151.96,8141.0,136.0126,136.2546,135.914,136.2098,8141.0
2020-09-03 13:25:00,151.87,151.92,151.39,151.81,10452.0,136.1291,136.1739,135.6989,136.0753,10452.0
2020-09-03 13:30:00,151.78,151.79,151.32,151.5,37796.0,136.0485,136.0574,135.6361,135.7975,37796.0
2020-09-03 13:35:00,151.59,151.69,151.38,151.54,4479.0,135.8781,135.9678,135.6899,135.8333,4479.0
2020-09-03 13:40:00,151.63,151.78,151.51,151.69,6383.0,135.914,136.0485,135.8064,135.9678,6383.0
2020-09-03 13:45:00,151.81,151.89,151.72,151.77,3632.0,136.0753,136.147,135.9947,136.0395,3632.0
2020-09-03 13:50:00,151.76,152.0,151.71,151.88,4920.0,136.0305,136.2456,135.9857,136.1381,4920.0
2020-09-03 13:55:00,151.92,151.96,151.62,151.62,5051.0,136.1739,136.2098,135.905,135.905,5051.0
2020-09-03 14:00:00,151.62,151.64,151.29,151.41,3117.0,135.905,135.923,135.6092,135.7168,3117.0
2020-09-03 14:05:00,151.45,151.5,151.21,151.27,4629.0,135.7527,135.7975,135.5375,135.5913,4629.0
2020-09-03 14:10:00,151.29,151.52,151.27,151.34,4744.0,135.6092,135.8154,135.5913,135.6541,4744.0
2020-09-03 14:15:00,151.32,151.32,151.05,151.06,9974.0,135.6361,135.6361,135.3941,135.4031,9974.0
2020-09-03 14:20:00,151.13,151.23,151.04,151.09,4194.0,135.4658,135.5555,135.3851,135.43,4194.0
2020-09-03 14:25:00,151.05,151.34,151.01,151.32,10345.0,135.3941,135.6541,135.3583,135.6361,10345.0
2020-09-03 14:30:00,151.31,151.84,151.25,151.84,6454.0,135.6272,136.1022,135.5734,136.1022,6454.0
2020-09-03 14:35:00,151.81,152.0,151.71,151.81,9665.0,136.0753,136.2456,135.9857,136.0753,9665.0
2020-09-03 14:40:00,151.76,151.89,151.58,151.65,7706.0,136.0305,136.147,135.8692,135.9319,7706.0
2020-09-03 14:45:00,151.6,151.65,151.45,151.45,8379.0,135.8871,135.9319,135.7527,135.7527,8379.0
2020-09-03 14:50:00,151.6,151.69,151.5,151.53,7840.0,135.8871,135.9678,135.7975,135.8244,7840.0
2020-09-03 14:55:00,151.5,151.6,151.28,151.31,7510.0,135.7975,135.8871,135.6003,135.6272,7510.0
2020-09-03 15:00:00,151.33,151.45,151.17,151.18,11160.0,135.6451,135.7527,135.5017,135.5106,11160.0
2020-09-03 15:05:00,151.18,151.46,151.1,151.29,5406.0,135.5106,135.7616,135.4389,135.6092,5406.0
2020-09-03 15:10:00,151.34,151.51,151.21,151.51,6149.0,135.6541,135.8064,135.5375,135.8064,6149.0
2020-09-03 15:15:00,151.46,151.51,151.31,151.42,9514.0,135.7616,135.8064,135.6272,135.7258,9514.0
2020-09-03 15:20:00,151.4,151.43,151.01,151.09,8985.0,135.7078,135.7347,135.3583,135.43,8985.0
2020-09-03 15:25:00,151.09,151.35,150.92,151.08,28871.0,135.43,135.663,135.2776,135.421,28871.0
2020-09-03 15:30:00,151.06,151.2,150.61,150.62,11114.0,135.4031,135.5286,134.9997,135.0087,11114.0
2020-09-03 15:35:00,150.62,151.32,150.61,151.13,14243.0,135.0087,135.6361,134.9997,135.4658,14243.0
2020-09-03 15:40:00,151.12,151.29,151.06,151.15,10684.0,135.4569,135.6092,135.4031,135.4837,10684.0
2020-09-03 15:45:00,151.23,151.28,150.86,150.86,18746.0,135.5555,135.6003,135.2238,135.2238,18746.0
2020-09-03 15:50:00,150.85,151.8,150.61,151.8,45479.0,135.2148,136.0664,134.9997,136.0664,45479.0
2020-09-03 15:55:00,151.81,152.19,151.71,151.95,90457.0,136.0753,136.416,135.9857,136.2008,90457.0
2020-09-04 09:30:00,153.5,154.05,153.09,153.22,23769.0,137.5902,138.0832,137.2227,137.3392,23769.0
2020-09-04 09:35:00,153.48,153.57,152.26,152.32,11181.0,137.5723,137.6529,136.4787,136.5325,11181.0
2020-09-04 09:40:00,152.39,153.75,152.39,153.5,7184.0,136.5952,137.8143,136.5952,137.5902,7184.0
2020-09-04 09:45:00,153.5,154.1,153.5,153.88,4638.0,137.5902,138.128,137.5902,137.9308,4638.0
2020-09-04 09:50:00,153.89,154.34,153.82,154.01,4534.0,137.9398,138.3431,137.877,138.0473,4534.0
2020-09-04 09:55:00,154.11,154.38,153.12,153.13,8400.0,138.137,138.379,137.2496,137.2585,8400.0
2020-09-04 10:00:00,153.28,153.79,153.13,153.14,7026.0,137.393,137.8501,137.2585,137.2675,7026.0
2020-09-04 10:05:00,153.3,153.94,153.25,153.94,4875.0,137.4109,137.9846,137.3661,137.9846,4875.0
2020-09-04 10:10:00,153.88,153.94,153.22,153.24,5430.0,137.9308,137.9846,137.3392,137.3571,5430.0
2020-09-04 10:15:00,153.2,153.42,152.51,152.69,4423.0,137.3213,137.5185,136.7028,136.8641,4423.0
2020-09-04 10:20:00,152.51,152.8,152.26,152.61,4495.0,136.7028,136.9627,136.4787,136.7924,4495.0
2020-09-04 10:25:00,152.73,153.12,152.27,152.33,5471.0,136.9,137.2496,136.4877,136.5414,5471.0
2020-09-04 10:30:00,152.43,152.51,152.19,152.28,4139.0,136.6311,136.7028,136.416,136.4966,4139.0
2020-09-04 10:35:00,152.28,152.32,151.42,151.95,7332.0,136.4966,136.5325,135.7258,136.2008,7332.0
2020-09-04 10:40:00,151.94,152.38,151.52,151.52,12357.0,136.1919,136.5863,135.8154,135.8154,12357.0
2020-09-04 10:45:00,151.63,152.08,151.61,151.91,5414.0,135.914,136.3174,135.8961,136.165,5414.0
2020-09-04 10:50:00,151.9,151.9,151.57,151.64,4670.0,136.156,136.156,135.8602,135.923,4670.0
2020-09-04 10:55:00,151.68,151.99,151.65,151.66,3585.0,135.9588,136.2367,135.9319,135.9409,3585.0
2020-09-04 11:00:00,151.59,151.84,151.55,151.81,5672.0,135.8781,136.1022,135.8423,136.0753,5672.0
2020-09-04 11:05:00,151.88,151.88,151.31,151.31,2061.0,136.1381,136.1381,135.6272,135.6272,2061.0
2020-09-04 11:10:00,151.37,151.47,151.11,151.23,7869.0,135.6809,135.7706,135.4479,135.5555,7869.0
2020-09-04 11:15:00,151.2,151.29,150.42,150.53,3904.0,135.5286,135.6092,134.8294,134.928,3904.0
2020-09-04 11:20:00,150.78,150.86,150.49,150.5,5186.0,135.1521,135.2238,134.8922,134.9011,5186.0
2020-09-04 11:25:00,150.58,150.97,150.45,150.95,9166.0,134.9728,135.3224,134.8563,135.3045,9166.0
2020-09-04 11:30:00,151.1,151.32,150.84,151.06,2978.0,135.4389,135.6361,135.2059,135.4031,2978.0
2020-09-04 11:35:00,151.06,151.15,150.64,150.65,8442.0,135.4031,135.4837,135.0266,135.0356,8442.0
2020-09-04 11:40:00,150.59,150.85,150.07,150.07,3610.0,134.9818,135.2148,134.5157,134.5157,3610.0
2020-09-04 11:45:00,150.26,150.46,150.22,150.4,5739.0,134.686,134.8653,134.6501,134.8115,5739.0
2020-09-04 11:50:00,150.26,150.37,149.79,150.37,9310.0,134.686,134.7846,134.2647,134.7846,9310.0
2020-09-04 11:55:00,150.52,150.54,150.2,150.3,5350.0,134.919,134.937,134.6322,134.7218,5350.0
2020-09-04 12:00:00,150.2,150.48,150.19,150.22,8563.0,134.6322,134.8832,134.6232,134.6501,8563.0
2020-09-04 12:05:00,150.28,150.48,150.19,150.43,5487.0,134.7039,134.8832,134.6232,134.8384,5487.0
2020-09-04 12:10:00,150.44,150.6,150.33,150.53,7091.0,134.8473,134.9908,134.7487,134.928,7091.0
2020-09-04 12:15:00,150.46,150.61,150.43,150.61,5740.0,134.8653,134.9997,134.8384,134.9997,5740.0
2020-09-04 12:20:00,150.58,150.95,150.48,150.83,3128.0,134.9728,135.3045,134.8832,135.1969,3128.0
2020-09-04 12:25:00,150.94,151.01,150.81,151.01,2962.0,135.2955,135.3583,135.179,135.3583,2962.0
2020-09-04 12:30:00,150.97,151.24,150.97,151.16,6161.0,135.3224,135.5644,135.3224,135.4927,6161.0
2020-09-04 12:35:00,151.15,151.6,151.15,151.59,5520.0,135.4837,135.8871,135.4837,135.8781,5520.0
2020-09-04 12:40:00,151.49,152.0,151.48,151.99,5377.0,135.7885,136.2456,135.7795,136.2367,5377.0
2020-09-04 12:45:00,151.98,152.65,151.98,152.42,10929.0,136.2277,136.8283,136.2277,136.6221,10929.0
2020-09-04 12:50:00,152.33,152.63,152.27,152.55,13956.0,136.5414,136.8104,136.4877,136.7386,13956.0
2020-09-04 12:55:00,152.52,152.78,152.51,152.56,6925.0,136.7118,136.9448,136.7028,136.7476,6925.0
2020-09-04 13:00:00,152.52,152.54,152.33,152.34,4519.0,136.7118,136.7297,136.5414,136.5504,4519.0
2020-09-04 13:05:00,152.41,152.51,152.33,152.48,3923.0,136.6132,136.7028,136.5414,136.6759,3923.0
2020-09-04 13:10:00,152.53,153.0,152.48,153.0,6164.0,136.7207,137.142,136.6759,137.142,6164.0
2020-09-04 13:15:00,152.91,152.96,152.62,152.65,4317.0,137.0613,137.1061,136.8014,136.8283,4317.0
2020-09-04 13:20:00,152.69,153.0,152.69,152.99,15925.0,136.8641,137.142,136.8641,137.133,15925.0
2020-09-04 13:25:00,152.92,153.27,152.76,152.77,3638.0,137.0703,137.384,136.9269,136.9358,3638.0
2020-09-04 13:30:00,152.7,152.7,151.99,152.25,6382.0,136.8731,136.8731,136.2367,136.4697,6382.0
2020-09-04 13:35:00,152.13,152.14,151.7,151.72,3225.0,136.3622,136.3711,135.9767,135.9947,3225.0
2020-09-04 13:40:00,151.76,151.87,151.55,151.75,4421.0,136.0305,136.1291,135.8423,136.0216,4421.0
2020-09-04 13:45:00,151.86,151.95,151.66,151.72,8596.0,136.1202,136.2008,135.9409,135.9947,8596.0
2020-09-04 13:50:00,151.67,151.73,151.32,151.61,6397.0,135.9499,136.0036,135.6361,135.8961,6397.0
2020-09-04 13:55:00,151.44,151.62,151.36,151.53,5211.0,135.7437,135.905,135.672,135.8244,5211.0
2020-09-04 14:00:00,151.49,151.59,151.2,151.2,1500.0,135.7885,135.8781,135.5286,135.5286,1500.0
2020-09-04 14:05:00,151.22,151.41,151.15,151.3,2518.0,135.5465,135.7168,135.4837,135.6182,2518.0
2020-09-04 14:10:00,151.18,151.3,151.1,151.1,3612.0,135.5106,135.6182,135.4389,135.4389,3612.0
2020-09-04 14:15:00,151.12,151.45,151.1,151.41,2079.0,135.4569,135.7527,135.4389,135.7168,2079.0
2020-09-04 14:20:00,151.37,151.58,151.29,151.47,2836.0,135.6809,135.8692,135.6092,135.7706,2836.0
2020-09-04 14:25:00,151.46,151.64,151.41,151.62,2377.0,135.7616,135.923,135.7168,135.905,2377.0
2020-09-04 14:30:00,151.61,151.66,151.56,151.58,1100.0,135.8961,135.9409,135.8513,135.8692,1100.0
2020-09-04 14:35:00,151.62,151.94,151.62,151.93,3338.0,135.905,136.1919,135.905,136.1829,3338.0
2020-09-04 14:40:00,151.94,152.29,151.93,152.14,5047.0,136.1919,136.5056,136.1829,136.3711,5047.0
2020-09-04 14:45:00,152.22,152.47,152.19,152.37,2223.0,136.4428,136.6669,136.416,136.5773,2223.0
2020-09-04 14:50:00,152.34,152.45,152.18,152.18,3739.0,136.5504,136.649,136.407,136.407,3739.0
2020-09-04 14:55:00,152.23,152.47,152.2,152.31,4519.0,136.4518,136.6669,136.4249,136.5235,4519.0
2020-09-04 15:00:00,152.37,152.38,152.13,152.26,5640.0,136.5773,136.5863,136.3622,136.4787,5640.0
2020-09-04 15:05:00,152.26,152.26,152.09,152.15,4286.0,136.4787,136.4787,136.3263,136.3801,4286.0
2020-09-04 15:10:00,152.15,152.16,151.75,151.75,3787.0,136.3801,136.3891,136.0216,136.0216,3787.0
2020-09-04 15:15:00,151.77,152.29,151.77,152.24,5645.0,136.0395,136.5056,136.0395,136.4608,5645.0
2020-09-04 15:20:00,152.35,152.39,152.19,152.22,8520.0,136.5594,136.5952,136.416,136.4428,8520.0
2020-09-04 15:25:00,152.22,152.54,152.06,152.27,8534.0,136.4428,136.7297,136.2994,136.4877,8534.0
2020-09-04 15:30:00,152.14,152.27,152.0,152.09,7819.0,136.3711,136.4877,136.2456,136.3263,7819.0
2020-09-04 15:35:00,152.11,152.16,151.8,151.92,22842.0,136.3442,136.3891,136.0664,136.1739,22842.0
2020-09-04 15:40:00,151.94,152.2,151.82,152.11,16927.0,136.1919,136.4249,136.0843,136.3442,16927.0
2020-09-04 15:45:00,152.09,152.41,151.84,151.95,21125.0,136.3263,136.6132,136.1022,136.2008,21125.0
2020-09-04 15:50:00,151.86,152.14,151.81,151.9,24387.0,136.1202,136.3711,136.0753,136.156,24387.0
2020-09-04 15:55:00,151.92,152.13,151.68,151.7,49947.0,136.1739,136.3622,135.9588,135.9767,49947.0
2020-09-08 09:30:00,149.78,150.55,148.7,148.72,48578.0,134.2557,134.9459,133.2877,133.3056,48578.0
2020-09-08 09:35:00,148.6,149.14,148.52,148.62,18858.0,133.198,133.6821,133.1263,133.216,18858.0
2020-09-08 09:40:00,148.58,148.97,148.17,148.17,19768.0,133.1801,133.5297,132.8126,132.8126,19768.0
2020-09-08 09:45:00,148.27,148.43,147.57,147.61,13032.0,132.9023,133.0457,132.2748,132.3107,13032.0
2020-09-08 09:50:00,147.67,147.8,147.11,147.42,23341.0,132.3644,132.481,131.8625,132.1404,23341.0
2020-09-08 09:55:00,147.47,148.37,147.47,148.04,11916.0,132.1852,132.9919,132.1852,132.6961,11916.0
2020-09-08 10:00:00,147.98,148.01,147.21,147.27,14492.0,132.6423,132.6692,131.9521,132.0059,14492.0
2020-09-08 10:05:00,147.22,147.68,147.05,147.56,10533.0,131.9611,132.3734,131.8087,132.2658,10533.0
2020-09-08 10:10:00,147.55,148.32,147.5,148.19,19662.0,132.2569,132.9471,132.2121,132.8305,19662.0
2020-09-08 10:15:00,148.18,148.18,147.55,147.56,18148.0,132.8216,132.8216,132.2569,132.2658,18148.0
2020-09-08 10:20:00,147.5,147.77,147.16,147.7,17760.0,132.2121,132.4541,131.9073,132.3913,17760.0
2020-09-08 10:25:00,147.74,147.85,147.51,147.81,19226.0,132.4272,132.5258,132.221,132.4899,19226.0
2020-09-08 10:30:00,147.76,148.19,147.67,148.19,16763.0,132.4451,132.8305,132.3644,132.8305,16763.0
2020-09-08 10:35:00,148.2,148.64,148.2,148.5,6669.0,132.8395,133.2339,132.8395,133.1084,6669.0
2020-09-08 10:40:00,148.59,148.61,148.04,148.21,10417.0,133.1891,133.207,132.6961,132.8485,10417.0
2020-09-08 10:45:00,148.18,148.2,147.48,147.49,6826.0,132.8216,132.8395,132.1941,132.2031,6826.0
2020-09-08 10:50:00,147.51,147.74,147.25,147.58,11114.0,132.221,132.4272,131.988,132.2838,11114.0
2020-09-08 10:55:00,147.54,147.75,147.3,147.32,12943.0,132.2479,132.4361,132.0328,132.0507,12943.0
2020-09-08 11:00:00,147.26,148.0,147.15,147.85,4499.0,131.9969,132.6602,131.8983,132.5258,4499.0
2020-09-08 11:05:00,147.81,147.89,147.42,147.48,5458.0,132.4899,132.5616,132.1404,132.1941,5458.0
2020-09-08 11:10:00,147.63,147.83,147.25,147.82,10346.0,132.3286,132.5079,131.988,132.4989,10346.0
2020-09-08 11:15:00,147.82,147.9,147.66,147.8,8777.0,132.4989,132.5706,132.3555,132.481,8777.0
2020-09-08 11:20:00,147.78,147.98,147.59,147.71,4539.0,132.463,132.6423,132.2927,132.4003,4539.0
2020-09-08 11:25:00,147.82,147.82,147.31,147.31,5179.0,132.4989,132.4989,132.0418,132.0418,5179.0
2020-09-08 11:30:00,147.31,147.38,147.1,147.22,12223.0,132.0418,132.1045,131.8535,131.9611,12223.0
2020-09-08 11:35:00,147.22,147.49,147.22,147.25,8930.0,131.9611,132.2031,131.9611,131.988,8930.0
2020-09-08 11:40:00,147.2,147.21,147.0,147.08,12158.0,131.9432,131.9521,131.7639,131.8356,12158.0
2020-09-08 11:45:00,147.14,147.23,146.96,146.96,8764.0,131.8894,131.97,131.728,131.728,8764.0
2020-09-08 11:50:00,146.92,146.98,146.63,146.69,7640.0,131.6922,131.746,131.4322,131.486,7640.0
2020-09-08 11:55:00,146.63,147.14,146.6,146.84,6158.0,131.4322,131.8894,131.4053,131.6205,6158.0
2020-09-08 12:00:00,146.88,147.19,146.81,147.17,7287.0,131.6563,131.9342,131.5936,131.9163,7287.0
2020-09-08 12:05:00,147.05,147.69,147.05,147.69,8886.0,131.8087,132.3824,131.8087,132.3824,8886.0
2020-09-08 12:10:00,147.75,147.97,147.62,147.86,8919.0,132.4361,132.6333,132.3196,132.5347,8919.0
2020-09-08 12:15:00,147.83,148.03,147.81,148.01,5280.0,132.5079,132.6871,132.4899,132.6692,5280.0
2020-09-08 12:20:00,148.02,148.21,147.95,148.17,2639.0,132.6782,132.8485,132.6154,132.8126,2639.0
2020-09-08 12:25:00,148.14,148.35,147.99,147.99,5011.0,132.7857,132.974,132.6513,132.6513,5011.0
2020-09-08 12:30:00,147.99,148.03,147.75,147.83,4014.0,132.6513,132.6871,132.4361,132.5079,4014.0
2020-09-08 12:35:00,147.84,147.96,147.62,147.63,3687.0,132.5168,132.6244,132.3196,132.3286,3687.0
2020-09-08 12:40:00,147.6,147.77,147.52,147.63,3630.0,132.3017,132.4541,132.23,132.3286,3630.0
2020-09-08 12:45:00,147.66,147.94,147.66,147.94,3349.0,132.3555,132.6065,132.3555,132.6065,3349.0
2020-09-08 12:50:00,147.98,148.09,147.95,147.96,2876.0,132.6423,132.7409,132.6154,132.6244,2876.0
2020-09-08 12:55:00,147.96,148.14,147.94,148.11,6036.0,132.6244,132.7857,132.6065,132.7588,6036.0
2020-09-08 13:00:00,148.12,148.34,148.07,148.34,4601.0,132.7678,132.965,132.723,132.965,4601.0
2020-09-08 13:05:00,148.39,148.72,148.32,148.42,6891.0,133.0098,133.3056,132.9471,133.0367,6891.0
2020-09-08 13:10:00,148.46,148.69,148.46,148.56,6083.0,133.0726,133.2787,133.0726,133.1622,6083.0
2020-09-08 13:15:00,148.59,148.65,148.42,148.64,5190.0,133.1891,133.2429,133.0367,133.2339,5190.0
2020-09-08 13:20:00,148.6,148.85,148.57,148.57,5921.0,133.198,133.4221,133.1712,133.1712,5921.0
2020-09-08 13:25:00,148.58,148.63,148.37,148.48,6820.0,133.1801,133.2249,132.9919,133.0905,6820.0
2020-09-08 13:30:00,148.45,148.46,148.3,148.36,7212.0,133.0636,133.0726,132.9291,132.9829,7212.0
2020-09-08 13:35:00,148.37,148.42,148.29,148.34,5536.0,132.9919,133.0367,132.9202,132.965,5536.0
2020-09-08 13:40:00,148.37,148.45,148.27,148.42,5902.0,132.9919,133.0636,132.9023,133.0367,5902.0
2020-09-08 13:45:00,148.42,148.54,148.39,148.41,7235.0,133.0367,133.1443,133.0098,133.0277,7235.0
2020-09-08 13:50:00,148.43,148.48,148.34,148.4,6416.0,133.0457,133.0905,132.965,133.0188,6416.0
2020-09-08 13:55:00,148.39,148.58,148.37,148.43,9121.0,133.0098,133.1801,132.9919,133.0457,9121.0
2020-09-08 14:00:00,148.47,148.52,148.36,148.51,8055.0,133.0815,133.1263,132.9829,133.1174,8055.0
2020-09-08 14:05:00,148.55,148.61,148.44,148.57,4971.0,133.1532,133.207,133.0546,133.1712,4971.0
2020-09-08 14:10:00,148.53,148.61,148.44,148.45,5652.0,133.1353,133.207,133.0546,133.0636,5652.0
2020-09-08 14:15:00,148.5,148.59,148.43,148.51,7285.0,133.1084,133.1891,133.0457,133.1174,7285.0
2020-09-08 14:20:00,148.5,148.68,148.49,148.67,10017.0,133.1084,133.2698,133.0994,133.2608,10017.0
2020-09-08 14:25:00,148.67,148.89,148.67,148.85,10660.0,133.2608,133.458,133.2608,133.4221,10660.0
2020-09-08 14:30:00,148.86,148.86,148.14,148.19,7320.0,133.4311,133.4311,132.7857,132.8305,7320.0
2020-09-08 14:35:00,148.17,148.21,147.87,147.87,7022.0,132.8126,132.8485,132.5437,132.5437,7022.0
2020-09-08 14:40:00,147.94,147.96,147.66,147.67,12021.0,132.6065,132.6244,132.3555,132.3644,12021.0
2020-09-08 14:45:00,147.65,147.81,147.56,147.73,12722.0,132.3465,132.4899,132.2658,132.4182,12722.0
2020-09-08 14:50:00,147.73,147.73,147.26,147.26,11775.0,132.4182,132.4182,131.9969,131.9969,11775.0
2020-09-08 14:55:00,147.24,147.81,147.22,147.8,12434.0,131.979,132.4899,131.9611,132.481,12434.0
2020-09-08 15:00:00,147.77,147.77,146.93,147.04,8585.0,132.4541,132.4541,131.7011,131.7997,8585.0
2020-09-08 15:05:00,146.97,147.16,146.89,147.11,10919.0,131.737,131.9073,131.6653,131.8625,10919.0
2020-09-08 15:10:00,147.12,147.45,147.1,147.41,7689.0,131.8714,132.1672,131.8535,132.1314,7689.0
2020-09-08 15:15:00,147.31,147.57,147.19,147.42,11338.0,132.0418,132.2748,131.9342,132.1404,11338.0
2020-09-08 15:20:00,147.42,147.65,147.39,147.57,9387.0,132.1404,132.3465,132.1135,132.2748,9387.0
2020-09-08 15:25:00,147.59,147.7,147.43,147.66,9330.0,132.2927,132.3913,132.1493,132.3555,9330.0
2020-09-08 15:30:00,147.66,148.01,147.58,147.59,22099.0,132.3555,132.6692,132.2838,132.2927,22099.0
2020-09-08 15:35:00,147.6,148.0,147.6,147.85,17312.0,132.3017,132.6602,132.3017,132.5258,17312.0
2020-09-08 15:40:00,147.85,147.99,147.79,147.95,14114.0,132.5258,132.6513,132.472,132.6154,14114.0
2020-09-08 15:45:00,147.96,148.01,147.52,147.75,22179.0,132.6244,132.6692,132.23,132.4361,22179.0
2020-09-08 15:50:00,147.76,147.78,147.02,147.18,30451.0,132.4451,132.463,131.7818,131.9252,30451.0
2020-09-08 15:55:00,147.18,147.46,146.84,146.9,100071.0,131.9252,132.1762,131.6205,131.6742,100071.0
2020-09-09 09:30:00,147.28,147.79,146.99,147.21,18180.0,132.0149,132.472,131.7549,131.9521,18180.0
2020-09-09 09:35:00,147.11,147.42,146.5,146.85,8583.0,131.8625,132.1404,131.3157,131.6294,8583.0
2020-09-09 09:40:00,146.89,146.95,146.47,146.54,9305.0,131.6653,131.7191,131.2888,131.3516,9305.0
2020-09-09 09:45:00,146.62,146.64,146.31,146.48,7276.0,131.4233,131.4412,131.1454,131.2978,7276.0
2020-09-09 09:50:00,146.34,147.09,146.33,146.92,8549.0,131.1723,131.8446,131.1633,131.6922,8549.0
2020-09-09 09:55:00,146.79,146.89,146.4,146.4,7479.0,131.5756,131.6653,131.2261,131.2261,7479.0
2020-09-09 10:00:00,146.5,146.88,146.29,146.88,8028.0,131.3157,131.6563,131.1275,131.6563,8028.0
2020-09-09 10:05:00,146.88,147.16,146.54,146.69,8509.0,131.6563,131.9073,131.3516,131.486,8509.0
2020-09-09 10:10:00,146.59,147.09,146.59,146.72,7676.0,131.3964,131.8446,131.3964,131.5129,7676.0
2020-09-09 10:15:00,146.78,147.5,146.78,147.43,7268.0,131.5667,132.2121,131.5667,132.1493,7268.0
2020-09-09 10:20:00,147.41,147.42,147.17,147.41,4009.0,132.1314,132.1404,131.9163,132.1314,4009.0
2020-09-09 10:25:00,147.31,147.4,146.5,146.5,10323.0,132.0418,132.1224,131.3157,131.3157,10323.0
2020-09-09 10:30:00,146.48,146.61,146.4,146.45,9596.0,131.2978,131.4143,131.2261,131.2709,9596.0
2020-09-09 10:35:00,146.41,146.41,145.94,145.94,10028.0,131.235,131.235,130.8137,130.8137,10028.0
2020-09-09 10:40:00,145.97,146.12,145.91,145.99,6944.0,130.8406,130.9751,130.7869,130.8586,6944.0
2020-09-09 10:45:00,145.85,145.94,145.55,145.55,5388.0,130.7331,130.8137,130.4642,130.4642,5388.0
2020-09-09 10:50:00,145.53,145.71,145.43,145.46,11210.0,130.4462,130.6076,130.3566,130.3835,11210.0
2020-09-09 10:55:00,145.39,145.39,145.15,145.27,9302.0,130.3208,130.3208,130.1056,130.2132,9302.0
2020-09-09 11:00:00,145.28,145.63,145.22,145.47,10716.0,130.2222,130.5359,130.1684,130.3925,10716.0
2020-09-09 11:05:00,145.52,145.66,145.46,145.46,5110.0,130.4373,130.5628,130.3835,130.3835,5110.0
2020-09-09 11:10:00,145.43,145.52,145.31,145.48,9827.0,130.3566,130.4373,130.249,130.4014,9827.0
2020-09-09 11:15:00,145.42,145.74,145.42,145.63,2994.0,130.3476,130.6345,130.3476,130.5359,2994.0
2020-09-09 11:20:00,145.67,146.07,145.63,145.88,11385.0,130.5717,130.9303,130.5359,130.76,11385.0
2020-09-09 11:25:00,145.82,146.18,145.82,146.02,4516.0,130.7062,131.0289,130.7062,130.8855,4516.0
2020-09-09 11:30:00,146.09,146.11,145.86,145.89,7252.0,130.9482,130.9661,130.742,130.7689,7252.0
2020-09-09 11:35:00,145.94,145.99,145.68,145.88,4789.0,130.8137,130.8586,130.5807,130.76,4789.0
2020-09-09 11:40:00,145.92,146.06,145.81,145.97,3223.0,130.7958,130.9213,130.6972,130.8406,3223.0
2020-09-09 11:45:00,145.96,146.05,145.89,146.0,4668.0,130.8317,130.9123,130.7689,130.8675,4668.0
2020-09-09 11:50:00,146.06,146.06,145.78,145.82,3596.0,130.9213,130.9213,130.6703,130.7062,3596.0
2020-09-09 11:55:00,145.86,145.9,145.79,145.83,4268.0,130.742,130.7779,130.6793,130.7152,4268.0
2020-09-09 12:00:00,145.82,145.82,145.63,145.75,6735.0,130.7062,130.7062,130.5359,130.6434,6735.0
2020-09-09 12:05:00,145.7,145.78,145.55,145.74,5679.0,130.5986,130.6703,130.4642,130.6345,5679.0
2020-09-09 12:10:00,145.76,145.88,145.64,145.65,3495.0,130.6524,130.76,130.5448,130.5538,3495.0
2020-09-09 12:15:00,145.62,145.89,145.61,145.89,6802.0,130.5269,130.7689,130.518,130.7689,6802.0
2020-09-09 12:20:00,145.84,146.0,145.83,145.98,4903.0,130.7241,130.8675,130.7152,130.8496,4903.0
2020-09-09 12:25:00,146.0,146.17,145.97,146.08,3601.0,130.8675,131.0199,130.8406,130.9392,3601.0
2020-09-09 12:30:00,146.09,146.3,146.09,146.19,9938.0,130.9482,131.1364,130.9482,131.0378,9938.0
2020-09-09 12:35:00,146.17,146.3,146.14,146.27,4434.0,131.0199,131.1364,130.993,131.1095,4434.0
2020-09-09 12:40:00,146.28,146.52,146.21,146.5,14588.0,131.1185,131.3336,131.0558,131.3157,14588.0
2020-09-09 12:45:00,146.52,146.63,146.39,146.42,9732.0,131.3336,131.4322,131.2171,131.244,9732.0
2020-09-09 12:50:00,146.42,146.63,146.4,146.63,8091.0,131.244,131.4322,131.2261,131.4322,8091.0
2020-09-09 12:55:00,146.67,146.78,146.51,146.77,10480.0,131.4681,131.5667,131.3247,131.5577,10480.0
2020-09-09 13:00:00,146.8,146.96,146.74,146.93,6739.0,131.5846,131.728,131.5308,131.7011,6739.0
2020-09-09 13:05:00,146.91,146.94,146.83,146.88,2800.0,131.6832,131.7101,131.6115,131.6563,2800.0
2020-09-09 13:10:00,146.91,147.0,146.91,146.96,8915.0,131.6832,131.7639,131.6832,131.728,8915.0
2020-09-09 13:15:00,147.0,147.2,146.97,147.12,11835.0,131.7639,131.9432,131.737,131.8714,11835.0
2020-09-09 13:20:00,147.11,147.2,147.06,147.15,7142.0,131.8625,131.9432,131.8177,131.8983,7142.0
2020-09-09 13:25:00,147.15,147.15,146.92,146.97,6155.0,131.8983,131.8983,131.6922,131.737,6155.0
2020-09-09 13:30:00,147.0,147.24,146.99,147.23,19388.0,131.7639,131.979,131.7549,131.97,19388.0
2020-09-09 13:35:00,147.24,147.41,147.22,147.41,21664.0,131.979,132.1314,131.9611,132.1314,21664.0
2020-09-09 13:40:00,147.39,147.4,147.27,147.31,11910.0,132.1135,132.1224,132.0059,132.0418,11910.0
2020-09-09 13:45:00,147.24,147.28,147.12,147.24,8082.0,131.979,132.0149,131.8714,131.979,8082.0
2020-09-09 13:50:00,147.24,147.28,147.21,147.24,7685.0,131.979,132.0149,131.9521,131.979,7685.0
2020-09-09 13:55:00,147.26,147.5,147.25,147.49,14111.0,131.9969,132.2121,131.988,132.2031,14111.0
2020-09-09 14:00:00,147.5,147.6,147.33,147.42,12085.0,132.2121,132.3017,132.0597,132.1404,12085.0
2020-09-09 14:05:00,147.45,147.57,147.44,147.57,10753.0,132.1672,132.2748,132.1583,132.2748,10753.0
2020-09-09 14:10:00,147.58,147.6,147.41,147.41,8209.0,132.2838,132.3017,132.1314,132.1314,8209.0
2020-09-09 14:15:00,147.43,147.43,147.11,147.17,5357.0,132.1493,132.1493,131.8625,131.9163,5357.0
2020-09-09 14:20:00,147.2,147.25,146.97,147.0,7778.0,131.9432,131.988,131.737,131.7639,7778.0
2020-09-09 14:25:00,147.0,147.08,146.92,147.04,6900.0,131.7639,131.8356,131.6922,131.7997,6900.0
2020-09-09 14:30:00,147.08,147.2,147.0,147.11,7637.0,131.8356,131.9432,131.7639,131.8625,7637.0
2020-09-09 14:35:00,147.08,147.25,147.08,147.19,9703.0,131.8356,131.988,131.8356,131.9342,9703.0
2020-09-09 14:40:00,147.19,147.27,147.09,147.16,17189.0,131.9342,132.0059,131.8446,131.9073,17189.0
2020-09-09 14:45:00,147.13,147.29,147.11,147.25,6585.0,131.8804,132.0238,131.8625,131.988,6585.0
2020-09-09 14:50:00,147.24,147.27,147.08,147.18,9781.0,131.979,132.0059,131.8356,131.9252,9781.0
2020-09-09 14:55:00,147.17,147.34,147.17,147.27,19926.0,131.9163,132.0686,131.9163,132.0059,19926.0
2020-09-09 15:00:00,147.25,147.39,147.21,147.39,4153.0,131.988,132.1135,131.9521,132.1135,4153.0
2020-09-09 15:05:00,147.33,147.4,147.18,147.19,5762.0,132.0597,132.1224,131.9252,131.9342,5762.0
2020-09-09 15:10:00,147.19,147.29,147.13,147.25,5499.0,131.9342,132.0238,131.8804,131.988,5499.0
2020-09-09 15:15:00,147.27,147.36,147.09,147.3,8766.0,132.0059,132.0866,131.8446,132.0328,8766.0
2020-09-09 15:20:00,147.32,147.47,147.3,147.39,8329.0,132.0507,132.1852,132.0328,132.1135,8329.0
2020-09-09 15:25:00,147.33,147.34,147.18,147.3,7845.0,132.0597,132.0686,131.9252,132.0328,7845.0
2020-09-09 15:30:00,147.25,147.39,147.19,147.29,4998.0,131.988,132.1135,131.9342,132.0238,4998.0
2020-09-09 15:35:00,147.28,147.28,146.98,146.99,6473.0,132.0149,132.0149,131.746,131.7549,6473.0
2020-09-09 15:40:00,146.97,147.02,146.82,146.87,6105.0,131.737,131.7818,131.6025,131.6474,6105.0
2020-09-09 15:45:00,146.84,146.86,146.62,146.74,11928.0,131.6205,131.6384,131.4233,131.5308,11928.0
2020-09-09 15:50:00,146.72,146.78,146.5,146.64,21120.0,131.5129,131.5667,131.3157,131.4412,21120.0
2020-09-09 15:55:00,146.61,146.61,146.05,146.14,42117.0,131.4143,131.4143,130.9123,130.993,42117.0
2020-09-10 09:30:00,146.6,147.38,146.29,147.38,16269.0,131.4053,132.1045,131.1275,132.1045,16269.0
2020-09-10 09:35:00,147.31,147.32,146.79,147.1,2260.0,132.0418,132.0507,131.5756,131.8535,2260.0
2020-09-10 09:40:00,147.18,147.76,147.16,147.68,4170.0,131.9252,132.4451,131.9073,132.3734,4170.0
2020-09-10 09:45:00,147.74,147.74,147.35,147.63,5959.0,132.4272,132.4272,132.0776,132.3286,5959.0
2020-09-10 09:50:00,147.68,147.68,147.38,147.55,3271.0,132.3734,132.3734,132.1045,132.2569,3271.0
2020-09-10 09:55:00,147.49,147.62,146.92,146.92,3912.0,132.2031,132.3196,131.6922,131.6922,3912.0
2020-09-10 10:00:00,146.98,147.11,146.85,146.95,5998.0,131.746,131.8625,131.6294,131.7191,5998.0
2020-09-10 10:05:00,146.93,147.01,146.44,146.46,4683.0,131.7011,131.7728,131.2619,131.2799,4683.0
2020-09-10 10:10:00,146.48,146.52,146.04,146.23,5411.0,131.2978,131.3336,130.9034,131.0737,5411.0
2020-09-10 10:15:00,146.28,146.46,146.2,146.41,4918.0,131.1185,131.2799,131.0468,131.235,4918.0
2020-09-10 10:20:00,146.46,146.48,146.16,146.16,4990.0,131.2799,131.2978,131.0109,131.0109,4990.0
2020-09-10 10:25:00,146.09,146.09,145.6,145.63,8036.0,130.9482,130.9482,130.509,130.5359,8036.0
2020-09-10 10:30:00,145.66,145.94,145.59,145.59,5578.0,130.5628,130.8137,130.5,130.5,5578.0
2020-09-10 10:35:00,145.58,145.71,145.5,145.63,8953.0,130.4911,130.6076,130.4194,130.5359,8953.0
2020-09-10 10:40:00,145.55,145.84,145.42,145.63,5673.0,130.4642,130.7241,130.3476,130.5359,5673.0
2020-09-10 10:45:00,145.63,145.63,145.02,145.22,15994.0,130.5359,130.5359,129.9891,130.1684,15994.0
2020-09-10 10:50:00,145.29,145.39,145.16,145.29,7904.0,130.2311,130.3208,130.1146,130.2311,7904.0
2020-09-10 10:55:00,145.26,145.26,144.55,144.62,19853.0,130.2042,130.2042,129.5678,129.6306,19853.0
2020-09-10 11:00:00,144.61,144.95,144.57,144.92,9146.0,129.6216,129.9264,129.5857,129.8995,9146.0
2020-09-10 11:05:00,144.95,145.22,144.93,145.02,1925.0,129.9264,130.1684,129.9084,129.9891,1925.0
2020-09-10 11:10:00,145.0,145.34,144.92,145.13,4309.0,129.9712,130.2759,129.8995,130.0877,4309.0
2020-09-10 11:15:00,145.07,145.07,144.56,144.75,5118.0,130.0339,130.0339,129.5768,129.7471,5118.0
2020-09-10 11:20:00,144.83,145.34,144.83,145.09,4454.0,129.8188,130.2759,129.8188,130.0518,4454.0
2020-09-10 11:25:00,145.14,145.19,145.08,145.13,2707.0,130.0967,130.1415,130.0429,130.0877,2707.0
2020-09-10 11:30:00,145.15,145.24,145.09,145.16,3253.0,130.1056,130.1863,130.0518,130.1146,3253.0
2020-09-10 11:35:00,145.09,145.23,145.02,145.04,4466.0,130.0518,130.1773,129.9891,130.007,4466.0
2020-09-10 11:40:00,145.07,145.07,144.81,144.86,2547.0,130.0339,130.0339,129.8009,129.8457,2547.0
2020-09-10 11:45:00,144.84,144.9,144.63,144.9,6575.0,129.8278,129.8815,129.6395,129.8815,6575.0
2020-09-10 11:50:00,144.9,144.96,144.6,144.6,3914.0,129.8815,129.9353,129.6126,129.6126,3914.0
2020-09-10 11:55:00,144.69,144.7,144.28,144.28,9047.0,129.6933,129.7023,129.3258,129.3258,9047.0
2020-09-10 12:00:00,144.23,144.66,144.2,144.42,8186.0,129.281,129.6664,129.2541,129.4513,8186.0
2020-09-10 12:05:00,144.38,144.72,144.38,144.48,21133.0,129.4154,129.7202,129.4154,129.5051,21133.0
2020-09-10 12:10:00,144.49,144.68,144.48,144.6,7023.0,129.514,129.6843,129.5051,129.6126,7023.0
2020-09-10 12:15:00,144.53,144.68,144.38,144.49,7625.0,129.5499,129.6843,129.4154,129.514,7625.0
2020-09-10 12:20:00,144.43,144.49,144.25,144.26,4508.0,129.4603,129.514,129.2989,129.3079,4508.0
2020-09-10 12:25:00,144.23,144.37,144.2,144.34,6289.0,129.281,129.4065,129.2541,129.3796,6289.0
2020-09-10 12:30:00,144.3,144.48,144.15,144.15,5552.0,129.3437,129.5051,129.2093,129.2093,5552.0
2020-09-10 12:35:00,144.12,144.13,143.74,143.76,12992.0,129.1824,129.1914,128.8418,128.8597,12992.0
2020-09-10 12:40:00,143.76,143.93,143.68,143.77,7328.0,128.8597,129.0121,128.788,128.8687,7328.0
2020-09-10 12:45:00,143.82,143.88,143.7,143.74,6705.0,128.9135,128.9673,128.8059,128.8418,6705.0
2020-09-10 12:50:00,143.78,144.23,143.72,144.15,7676.0,128.8776,129.281,128.8238,129.2093,7676.0
2020-09-10 12:55:00,144.18,144.28,144.06,144.21,3163.0,129.2362,129.3258,129.1286,129.2631,3163.0
2020-09-10 13:00:00,144.25,144.25,144.09,144.19,4136.0,129.2989,129.2989,129.1555,129.2451,4136.0
2020-09-10 13:05:00,144.21,144.21,144.1,144.18,2754.0,129.2631,129.2631,129.1645,129.2362,2754.0
2020-09-10 13:10:00,144.19,144.22,144.09,144.15,2600.0,129.2451,129.272,129.1555,129.2093,2600.0
2020-09-10 13:15:00,144.15,144.5,144.14,144.5,5228.0,129.2093,129.523,129.2003,129.523,5228.0
2020-09-10 13:20:00,144.5,144.55,144.22,144.22,3449.0,129.523,129.5678,129.272,129.272,3449.0
2020-09-10 13:25:00,144.25,144.31,144.11,144.14,16362.0,129.2989,129.3527,129.1734,129.2003,16362.0
2020-09-10 13:30:00,144.09,144.31,144.05,144.22,11981.0,129.1555,129.3527,129.1196,129.272,11981.0
2020-09-10 13:35:00,144.22,144.3,144.03,144.07,4586.0,129.272,129.3437,129.1017,129.1376,4586.0
2020-09-10 13:40:00,144.06,144.07,143.85,143.87,4988.0,129.1286,129.1376,128.9404,128.9583,4988.0
2020-09-10 13:45:00,143.9,143.96,143.86,143.88,3240.0,128.9852,129.039,128.9493,128.9673,3240.0
2020-09-10 13:50:00,143.95,144.04,143.83,143.98,4192.0,129.03,129.1107,128.9224,129.0569,4192.0
2020-09-10 13:55:00,143.97,144.0,143.84,143.95,4136.0,129.0479,129.0748,128.9314,129.03,4136.0
2020-09-10 14:00:00,143.92,144.45,143.92,144.4,4201.0,129.0031,129.4782,129.0031,129.4334,4201.0
2020-09-10 14:05:00,144.42,144.6,144.38,144.52,7824.0,129.4513,129.6126,129.4154,129.5409,7824.0
2020-09-10 14:10:00,144.54,144.63,144.5,144.58,6816.0,129.5589,129.6395,129.523,129.5947,6816.0
2020-09-10 14:15:00,144.6,144.62,144.28,144.46,7844.0,129.6126,129.6306,129.3258,129.4871,7844.0
2020-09-10 14:20:00,144.49,144.5,144.13,144.24,11342.0,129.514,129.523,129.1914,129.2899,11342.0
2020-09-10 14:25:00,144.18,144.35,143.8,143.87,8001.0,129.2362,129.3885,128.8956,128.9583,8001.0
2020-09-10 14:30:00,143.81,143.94,143.74,143.91,5475.0,128.9045,129.021,128.8418,128.9942,5475.0
2020-09-10 14:35:00,143.85,144.08,143.81,144.04,8734.0,128.9404,129.1465,128.9045,129.1107,8734.0
2020-09-10 14:40:00,143.97,143.97,143.71,143.71,3452.0,129.0479,129.0479,128.8149,128.8149,3452.0
2020-09-10 14:45:00,143.77,144.08,143.77,144.03,6371.0,128.8687,129.1465,128.8687,129.1017,6371.0
2020-09-10 14:50:00,144.05,144.09,143.8,143.81,4410.0,129.1196,129.1555,128.8956,128.9045,4410.0
2020-09-10 14:55:00,143.85,144.23,143.85,143.95,4201.0,128.9404,129.281,128.9404,129.03,4201.0
2020-09-10 15:00:00,143.98,143.98,143.73,143.73,10056.0,129.0569,129.0569,128.8328,128.8328,10056.0
2020-09-10 15:05:00,143.78,143.97,143.44,143.44,13019.0,128.8776,129.0479,128.5729,128.5729,13019.0
2020-09-10 15:10:00,143.44,143.49,143.23,143.23,18685.0,128.5729,128.6177,128.3846,128.3846,18685.0
2020-09-10 15:15:00,143.21,143.22,142.76,142.77,37424.0,128.3667,128.3757,127.9633,127.9723,37424.0
2020-09-10 15:20:00,142.76,142.83,142.41,142.44,39821.0,127.9633,128.0261,127.6496,127.6765,39821.0
2020-09-10 15:25:00,142.45,143.02,142.41,142.84,19779.0,127.6855,128.1964,127.6496,128.0351,19779.0
2020-09-10 15:30:00,142.79,143.0,142.7,142.87,18749.0,127.9902,128.1785,127.9096,128.0619,18749.0
2020-09-10 15:35:00,142.84,143.01,142.71,142.97,32762.0,128.0351,128.1874,127.9185,128.1516,32762.0
2020-09-10 15:40:00,142.99,143.49,142.95,143.32,20686.0,128.1695,128.6177,128.1337,128.4653,20686.0
2020-09-10 15:45:00,143.26,143.33,142.74,142.77,74818.0,128.4115,128.4743,127.9454,127.9723,74818.0
2020-09-10 15:50:00,142.78,142.99,142.57,142.95,47226.0,127.9813,128.1695,127.793,128.1337,47226.0
2020-09-10 15:55:00,142.95,143.04,142.5,142.5,81969.0,128.1337,128.2143,127.7303,127.7303,81969.0
2020-09-11 09:30:00,143.99,144.12,143.06,143.46,24553.0,129.0659,129.1824,128.2323,128.5908,24553.0
2020-09-11 09:35:00,143.51,143.6,143.24,143.41,2252.0,128.6356,128.7163,128.3936,128.546,2252.0
2020-09-11 09:40:00,143.4,143.43,142.75,143.01,3109.0,128.537,128.5639,127.9544,128.1874,3109.0
2020-09-11 09:45:00,143.08,143.19,142.89,143.08,2372.0,128.2502,128.3488,128.0799,128.2502,2372.0
2020-09-11 09:50:00,143.02,143.41,142.85,142.88,4416.0,128.1964,128.546,128.044,128.0709,4416.0
2020-09-11 09:55:00,142.88,142.95,142.62,142.75,5516.0,128.0709,128.1337,127.8379,127.9544,5516.0
2020-09-11 10:00:00,142.72,143.35,142.68,143.35,4506.0,127.9275,128.4922,127.8916,128.4922,4506.0
2020-09-11 10:05:00,143.31,143.63,143.26,143.56,7919.0,128.4563,128.7432,128.4115,128.6804,7919.0
2020-09-11 10:10:00,143.69,143.83,143.29,143.66,5312.0,128.797,128.9224,128.4384,128.7701,5312.0
2020-09-11 10:15:00,143.55,143.99,143.55,143.76,3008.0,128.6715,129.0659,128.6715,128.8597,3008.0
2020-09-11 10:20:00,143.71,143.72,143.49,143.69,4098.0,128.8149,128.8238,128.6177,128.797,4098.0
2020-09-11 10:25:00,143.7,143.85,143.61,143.83,6209.0,128.8059,128.9404,128.7252,128.9224,6209.0
2020-09-11 10:30:00,143.85,143.85,143.61,143.65,2572.0,128.9404,128.9404,128.7252,128.7611,2572.0
2020-09-11 10:35:00,143.68,143.93,143.59,143.93,1959.0,128.788,129.0121,128.7073,129.0121,1959.0
2020-09-11 10:40:00,143.97,144.11,143.93,143.96,1698.0,129.0479,129.1734,129.0121,129.039,1698.0
2020-09-11 10:45:00,144.01,144.04,143.73,143.79,2751.0,129.0838,129.1107,128.8328,128.8866,2751.0
2020-09-11 10:50:00,143.84,144.01,143.84,143.88,26208.0,128.9314,129.0838,128.9314,128.9673,26208.0
2020-09-11 10:55:00,143.96,144.03,143.75,143.75,34834.0,129.039,129.1017,128.8507,128.8507,34834.0
2020-09-11 11:00:00,143.8,144.17,143.75,144.1,31854.0,128.8956,129.2272,128.8507,129.1645,31854.0
2020-09-11 11:05:00,144.1,144.55,144.09,144.41,11577.0,129.1645,129.5678,129.1555,129.4423,11577.0
2020-09-11 11:10:00,144.51,145.05,144.45,144.91,17531.0,129.532,130.016,129.4782,129.8905,17531.0
2020-09-11 11:15:00,144.94,145.25,144.81,145.19,11232.0,129.9174,130.1953,129.8009,130.1415,11232.0
2020-09-11 11:20:00,145.2,145.25,144.84,145.24,11399.0,130.1504,130.1953,129.8278,130.1863,11399.0
2020-09-11 11:25:00,145.22,145.51,145.01,145.19,7432.0,130.1684,130.4283,129.9801,130.1415,7432.0
2020-09-11 11:30:00,145.19,145.26,144.98,145.01,4382.0,130.1415,130.2042,129.9533,129.9801,4382.0
2020-09-11 11:35:00,145.06,145.33,145.06,145.1,6661.0,130.025,130.267,130.025,130.0608,6661.0
2020-09-11 11:40:00,145.09,145.15,145.01,145.1,3358.0,130.0518,130.1056,129.9801,130.0608,3358.0
2020-09-11 11:45:00,145.08,145.29,145.03,145.24,7013.0,130.0429,130.2311,129.9981,130.1863,7013.0
2020-09-11 11:50:00,145.25,145.27,145.04,145.04,6218.0,130.1953,130.2132,130.007,130.007,6218.0
2020-09-11 11:55:00,145.09,145.31,145.01,145.19,7600.0,130.0518,130.249,129.9801,130.1415,7600.0
2020-09-11 12:00:00,145.14,145.57,145.06,145.41,4741.0,130.0967,130.4821,130.025,130.3387,4741.0
2020-09-11 12:05:00,145.5,145.74,145.46,145.74,3312.0,130.4194,130.6345,130.3835,130.6345,3312.0
2020-09-11 12:10:00,145.72,145.85,145.69,145.85,5279.0,130.6166,130.7331,130.5897,130.7331,5279.0
2020-09-11 12:15:00,145.84,146.1,145.81,146.1,4485.0,130.7241,130.9572,130.6972,130.9572,4485.0
2020-09-11 12:20:00,146.17,146.2,145.73,145.81,9768.0,131.0199,131.0468,130.6255,130.6972,9768.0
2020-09-11 12:25:00,145.78,145.81,145.34,145.34,5153.0,130.6703,130.6972,130.2759,130.2759,5153.0
2020-09-11 12:30:00,145.31,145.34,145.16,145.26,7251.0,130.249,130.2759,130.1146,130.2042,7251.0
2020-09-11 12:35:00,145.29,145.48,145.17,145.28,6401.0,130.2311,130.4014,130.1236,130.2222,6401.0
2020-09-11 12:40:00,145.27,145.48,145.12,145.43,5090.0,130.2132,130.4014,130.0787,130.3566,5090.0
2020-09-11 12:45:00,145.51,145.71,145.51,145.59,5453.0,130.4283,130.6076,130.4283,130.5,5453.0
2020-09-11 12:50:00,145.61,145.76,145.53,145.69,2493.0,130.518,130.6524,130.4462,130.5897,2493.0
2020-09-11 12:55:00,145.78,145.83,145.44,145.55,4700.0,130.6703,130.7152,130.3656,130.4642,4700.0
2020-09-11 13:00:00,145.56,145.57,145.28,145.35,7574.0,130.4731,130.4821,130.2222,130.2849,7574.0
2020-09-11 13:05:00,145.35,145.35,144.94,145.03,5594.0,130.2849,130.2849,129.9174,129.9981,5594.0
2020-09-11 13:10:00,145.04,145.15,144.93,145.12,2926.0,130.007,130.1056,129.9084,130.0787,2926.0
2020-09-11 13:15:00,145.17,145.26,144.89,145.16,4232.0,130.1236,130.2042,129.8726,130.1146,4232.0
2020-09-11 13:20:00,145.23,145.32,145.2,145.24,3400.0,130.1773,130.258,130.1504,130.1863,3400.0
2020-09-11 13:25:00,145.29,145.29,144.97,145.03,3548.0,130.2311,130.2311,129.9443,129.9981,3548.0
2020-09-11 13:30:00,145.06,145.22,144.91,145.2,6757.0,130.025,130.1684,129.8905,130.1504,6757.0
2020-09-11 13:35:00,145.21,145.3,145.18,145.2,8438.0,130.1594,130.2401,130.1325,130.1504,8438.0
2020-09-11 13:40:00,145.18,145.3,145.13,145.28,2457.0,130.1325,130.2401,130.0877,130.2222,2457.0
2020-09-11 13:45:00,145.32,145.41,145.23,145.28,2493.0,130.258,130.3387,130.1773,130.2222,2493.0
2020-09-11 13:50:00,145.28,145.44,145.25,145.28,6045.0,130.2222,130.3656,130.1953,130.2222,6045.0
2020-09-11 13:55:00,145.17,145.19,144.97,144.97,4385.0,130.1236,130.1415,129.9443,129.9443,4385.0
2020-09-11 14:00:00,145.03,145.07,144.8,145.05,2729.0,129.9981,130.0339,129.7919,130.016,2729.0
2020-09-11 14:05:00,145.05,145.2,145.01,145.14,1930.0,130.016,130.1504,129.9801,130.0967,1930.0
2020-09-11 14:10:00,145.2,145.29,145.03,145.29,2596.0,130.1504,130.2311,129.9981,130.2311,2596.0
2020-09-11 14:15:00,145.25,145.27,145.12,145.19,4054.0,130.1953,130.2132,130.0787,130.1415,4054.0
2020-09-11 14:20:00,145.22,145.31,145.02,145.31,4496.0,130.1684,130.249,129.9891,130.249,4496.0
2020-09-11 14:25:00,145.24,145.38,145.15,145.26,3943.0,130.1863,130.3118,130.1056,130.2042,3943.0
2020-09-11 14:30:00,145.3,145.43,145.23,145.33,2500.0,130.2401,130.3566,130.1773,130.267,2500.0
2020-09-11 14:35:00,145.41,145.75,145.41,145.75,3643.0,130.3387,130.6434,130.3387,130.6434,3643.0
2020-09-11 14:40:00,145.71,145.84,145.67,145.77,4317.0,130.6076,130.7241,130.5717,130.6614,4317.0
2020-09-11 14:45:00,145.74,145.79,145.61,145.61,1822.0,130.6345,130.6793,130.518,130.518,1822.0
2020-09-11 14:50:00,145.68,145.84,145.59,145.81,3524.0,130.5807,130.7241,130.5,130.6972,3524.0
2020-09-11 14:55:00,145.83,145.96,145.73,145.91,8494.0,130.7152,130.8317,130.6255,130.7869,8494.0
2020-09-11 15:00:00,145.92,145.95,145.64,145.71,3386.0,130.7958,130.8227,130.5448,130.6076,3386.0
2020-09-11 15:05:00,145.78,145.79,145.56,145.56,3134.0,130.6703,130.6793,130.4731,130.4731,3134.0
2020-09-11 15:10:00,145.45,145.58,145.36,145.49,3577.0,130.3745,130.4911,130.2939,130.4104,3577.0
2020-09-11 15:15:00,145.57,145.82,145.54,145.8,6159.0,130.4821,130.7062,130.4552,130.6883,6159.0
2020-09-11 15:20:00,145.77,145.95,145.77,145.85,6291.0,130.6614,130.8227,130.6614,130.7331,6291.0
2020-09-11 15:25:00,145.86,145.96,145.77,145.82,12441.0,130.742,130.8317,130.6614,130.7062,12441.0
2020-09-11 15:30:00,145.87,146.0,145.84,145.85,15629.0,130.751,130.8675,130.7241,130.7331,15629.0
2020-09-11 15:35:00,145.87,145.89,145.6,145.65,13693.0,130.751,130.7689,130.509,130.5538,13693.0
2020-09-11 15:40:00,145.69,145.69,145.49,145.59,10767.0,130.5897,130.5897,130.4104,130.5,10767.0
2020-09-11 15:45:00,145.63,145.78,145.49,145.62,12579.0,130.5359,130.6703,130.4104,130.5269,12579.0
2020-09-11 15:50:00,145.63,145.74,145.3,145.37,36028.0,130.5359,130.6345,130.2401,130.3028,36028.0
2020-09-11 15:55:00,145.31,145.4,145.14,145.36,42962.0,130.249,130.3297,130.0967,130.2939,42962.0
2020-09-14 09:30:00,146.46,146.5,145.75,146.12,26889.0,131.2799,131.3157,130.6434,130.9751,26889.0
2020-09-14 09:35:00,146.06,146.46,146.04,146.34,2415.0,130.9213,131.2799,130.9034,131.1723,2415.0
2020-09-14 09:40:00,146.18,146.7,146.18,146.52,7471.0,131.0289,131.495,131.0289,131.3336,7471.0
2020-09-14 09:45:00,146.46,146.46,146.2,146.23,4720.0,131.2799,131.2799,131.0468,131.0737,4720.0
2020-09-14 09:50:00,146.43,146.92,146.43,146.86,4365.0,131.253,131.6922,131.253,131.6384,4365.0
2020-09-14 09:55:00,146.76,146.87,146.62,146.71,6837.0,131.5488,131.6474,131.4233,131.5039,6837.0
2020-09-14 10:00:00,146.78,147.19,146.75,147.05,4557.0,131.5667,131.9342,131.5398,131.8087,4557.0
2020-09-14 10:05:00,147.07,147.7,147.01,147.34,20208.0,131.8266,132.3913,131.7728,132.0686,20208.0
2020-09-14 10:10:00,147.34,147.39,146.89,146.91,6861.0,132.0686,132.1135,131.6653,131.6832,6861.0
2020-09-14 10:15:00,146.81,147.25,146.81,147.13,4645.0,131.5936,131.988,131.5936,131.8804,4645.0
2020-09-14 10:20:00,147.21,147.36,147.08,147.36,5641.0,131.9521,132.0866,131.8356,132.0866,5641.0
2020-09-14 10:25:00,147.26,147.38,147.12,147.26,4136.0,131.9969,132.1045,131.8714,131.9969,4136.0
2020-09-14 10:30:00,147.36,147.49,147.28,147.31,3990.0,132.0866,132.2031,132.0149,132.0418,3990.0
2020-09-14 10:35:00,147.26,147.29,147.22,147.28,11164.0,131.9969,132.0238,131.9611,132.0149,11164.0
2020-09-14 10:40:00,147.27,147.54,147.27,147.51,3130.0,132.0059,132.2479,132.0059,132.221,3130.0
2020-09-14 10:45:00,147.58,147.93,147.58,147.93,7857.0,132.2838,132.5975,132.2838,132.5975,7857.0
2020-09-14 10:50:00,148.0,148.0,147.64,147.65,9339.0,132.6602,132.6602,132.3375,132.3465,9339.0
2020-09-14 10:55:00,147.65,147.65,147.06,147.06,2051.0,132.3465,132.3465,131.8177,131.8177,2051.0
2020-09-14 11:00:00,147.16,147.27,147.07,147.25,3563.0,131.9073,132.0059,131.8266,131.988,3563.0
2020-09-14 11:05:00,147.21,147.25,146.89,146.99,4204.0,131.9521,131.988,131.6653,131.7549,4204.0
2020-09-14 11:10:00,146.94,147.05,146.84,147.04,3943.0,131.7101,131.8087,131.6205,131.7997,3943.0
2020-09-14 11:15:00,147.04,147.15,146.92,146.97,2100.0,131.7997,131.8983,131.6922,131.737,2100.0
2020-09-14 11:20:00,146.96,147.21,146.91,147.21,2026.0,131.728,131.9521,131.6832,131.9521,2026.0
2020-09-14 11:25:00,147.13,147.23,147.03,147.07,2405.0,131.8804,131.97,131.7908,131.8266,2405.0
2020-09-14 11:30:00,147.07,147.41,147.07,147.31,3657.0,131.8266,132.1314,131.8266,132.0418,3657.0
2020-09-14 11:35:00,147.33,147.54,147.23,147.5,2956.0,132.0597,132.2479,131.97,132.2121,2956.0
2020-09-14 11:40:00,147.5,147.55,147.43,147.5,2717.0,132.2121,132.2569,132.1493,132.2121,2717.0
2020-09-14 11:45:00,147.46,147.54,147.35,147.42,2609.0,132.1762,132.2479,132.0776,132.1404,2609.0
2020-09-14 11:50:00,147.41,147.45,147.18,147.18,2300.0,132.1314,132.1672,131.9252,131.9252,2300.0
2020-09-14 11:55:00,147.19,147.35,147.19,147.33,2818.0,131.9342,132.0776,131.9342,132.0597,2818.0
2020-09-14 12:00:00,147.3,147.44,147.26,147.26,9108.0,132.0328,132.1583,131.9969,131.9969,9108.0
2020-09-14 12:05:00,147.26,147.6,147.26,147.48,4312.0,131.9969,132.3017,131.9969,132.1941,4312.0
2020-09-14 12:10:00,147.47,147.74,147.47,147.68,2470.0,132.1852,132.4272,132.1852,132.3734,2470.0
2020-09-14 12:15:00,147.71,147.84,147.71,147.84,2100.0,132.4003,132.5168,132.4003,132.5168,2100.0
2020-09-14 12:20:00,147.88,148.0,147.76,147.76,4334.0,132.5527,132.6602,132.4451,132.4451,4334.0
2020-09-14 12:25:00,147.75,148.0,147.75,148.0,3669.0,132.4361,132.6602,132.4361,132.6602,3669.0
2020-09-14 12:30:00,147.96,148.01,147.93,148.01,3253.0,132.6244,132.6692,132.5975,132.6692,3253.0
2020-09-14 12:35:00,148.0,148.14,148.0,148.14,2625.0,132.6602,132.7857,132.6602,132.7857,2625.0
2020-09-14 12:40:00,148.14,148.31,148.14,148.15,4380.0,132.7857,132.9381,132.7857,132.7947,4380.0
2020-09-14 12:45:00,148.17,148.27,148.15,148.21,2625.0,132.8126,132.9023,132.7947,132.8485,2625.0
2020-09-14 12:50:00,148.19,148.31,148.07,148.31,3822.0,132.8305,132.9381,132.723,132.9381,3822.0
2020-09-14 12:55:00,148.33,148.43,148.33,148.35,2000.0,132.956,133.0457,132.956,132.974,2000.0
2020-09-14 13:00:00,148.4,148.52,148.39,148.5,3156.0,133.0188,133.1263,133.0098,133.1084,3156.0
2020-09-14 13:05:00,148.47,148.47,148.15,148.15,2200.0,133.0815,133.0815,132.7947,132.7947,2200.0
2020-09-14 13:10:00,148.13,148.13,147.98,148.1,4351.0,132.7768,132.7768,132.6423,132.7499,4351.0
2020-09-14 13:15:00,148.12,148.2,148.09,148.09,2374.0,132.7678,132.8395,132.7409,132.7409,2374.0
2020-09-14 13:20:00,148.05,148.1,148.01,148.04,2488.0,132.7051,132.7499,132.6692,132.6961,2488.0
2020-09-14 13:25:00,148.04,148.11,147.93,147.99,4083.0,132.6961,132.7588,132.5975,132.6513,4083.0
2020-09-14 13:30:00,148.03,148.09,147.94,147.98,1801.0,132.6871,132.7409,132.6065,132.6423,1801.0
2020-09-14 13:35:00,147.94,148.01,147.84,147.87,1950.0,132.6065,132.6692,132.5168,132.5437,1950.0
2020-09-14 13:40:00,147.93,147.93,147.77,147.78,1989.0,132.5975,132.5975,132.4541,132.463,1989.0
2020-09-14 13:45:00,147.69,147.85,147.69,147.79,3250.0,132.3824,132.5258,132.3824,132.472,3250.0
2020-09-14 13:50:00,147.8,147.9,147.8,147.88,1100.0,132.481,132.5706,132.481,132.5527,1100.0
2020-09-14 13:55:00,147.98,147.99,147.8,147.82,2563.0,132.6423,132.6513,132.481,132.4989,2563.0
2020-09-14 14:00:00,147.84,148.03,147.79,148.03,4947.0,132.5168,132.6871,132.472,132.6871,4947.0
2020-09-14 14:05:00,148.06,148.06,147.78,147.78,3118.0,132.714,132.714,132.463,132.463,3118.0
2020-09-14 14:10:00,147.84,147.93,147.76,147.77,5114.0,132.5168,132.5975,132.4451,132.4541,5114.0
2020-09-14 14:15:00,147.78,147.86,147.71,147.73,4730.0,132.463,132.5347,132.4003,132.4182,4730.0
2020-09-14 14:20:00,147.76,147.77,147.62,147.65,3978.0,132.4451,132.4541,132.3196,132.3465,3978.0
2020-09-14 14:25:00,147.65,147.81,147.59,147.69,3319.0,132.3465,132.4899,132.2927,132.3824,3319.0
2020-09-14 14:30:00,147.73,147.73,147.54,147.56,1933.0,132.4182,132.4182,132.2479,132.2658,1933.0
2020-09-14 14:35:00,147.61,147.67,147.59,147.59,1808.0,132.3107,132.3644,132.2927,132.2927,1808.0
2020-09-14 14:40:00,147.62,147.83,147.62,147.77,3759.0,132.3196,132.5079,132.3196,132.4541,3759.0
2020-09-14 14:45:00,147.79,147.82,147.65,147.67,2136.0,132.472,132.4989,132.3465,132.3644,2136.0
2020-09-14 14:50:00,147.7,147.77,147.62,147.62,1959.0,132.3913,132.4541,132.3196,132.3196,1959.0
2020-09-14 14:55:00,147.39,147.54,147.24,147.49,3501.0,132.1135,132.2479,131.979,132.2031,3501.0
2020-09-14 15:00:00,147.41,147.53,147.25,147.25,2521.0,132.1314,132.239,131.988,131.988,2521.0
2020-09-14 15:05:00,147.3,147.42,147.23,147.42,1405.0,132.0328,132.1404,131.97,132.1404,1405.0
2020-09-14 15:10:00,147.32,147.32,147.15,147.21,3159.0,132.0507,132.0507,131.8983,131.9521,3159.0
2020-09-14 15:15:00,147.17,147.22,147.05,147.21,1640.0,131.9163,131.9611,131.8087,131.9521,1640.0
2020-09-14 15:20:00,147.17,147.17,146.79,146.89,3095.0,131.9163,131.9163,131.5756,131.6653,3095.0
2020-09-14 15:25:00,146.92,147.27,146.92,147.23,9957.0,131.6922,132.0059,131.6922,131.97,9957.0
2020-09-14 15:30:00,147.27,147.28,146.96,147.08,3200.0,132.0059,132.0149,131.728,131.8356,3200.0
2020-09-14 15:35:00,147.13,147.23,146.99,147.02,10992.0,131.8804,131.97,131.7549,131.7818,10992.0
2020-09-14 15:40:00,147.11,147.46,147.04,147.42,6830.0,131.8625,132.1762,131.7997,132.1404,6830.0
2020-09-14 15:45:00,147.52,147.81,147.43,147.79,8099.0,132.23,132.4899,132.1493,132.472,8099.0
2020-09-14 15:50:00,147.79,147.81,147.65,147.71,14859.0,132.472,132.4899,132.3465,132.4003,14859.0
2020-09-14 15:55:00,147.66,147.73,147.44,147.5,26082.0,132.3555,132.4182,132.1583,132.2121,26082.0
2020-09-15 09:30:00,147.32,148.11,147.12,148.06,16091.0,132.0507,132.7588,131.8714,132.714,16091.0
2020-09-15 09:35:00,147.78,147.91,147.15,147.15,5175.0,132.463,132.5796,131.8983,131.8983,5175.0
2020-09-15 09:40:00,147.14,147.42,146.8,147.01,5762.0,131.8894,132.1404,131.5846,131.7728,5762.0
2020-09-15 09:45:00,146.85,146.85,145.56,145.56,8910.0,131.6294,131.6294,130.4731,130.4731,8910.0
2020-09-15 09:50:00,145.72,146.14,145.69,145.86,10371.0,130.6166,130.993,130.5897,130.742,10371.0
2020-09-15 09:55:00,145.85,145.85,145.42,145.5,5063.0,130.7331,130.7331,130.3476,130.4194,5063.0
2020-09-15 10:00:00,145.51,145.92,145.49,145.89,3888.0,130.4283,130.7958,130.4104,130.7689,3888.0
2020-09-15 10:05:00,145.97,146.14,145.74,145.86,3301.0,130.8406,130.993,130.6345,130.742,3301.0
2020-09-15 10:10:00,145.79,145.79,145.39,145.72,7562.0,130.6793,130.6793,130.3208,130.6166,7562.0
2020-09-15 10:15:00,145.71,146.31,145.71,146.25,6390.0,130.6076,131.1454,130.6076,131.0916,6390.0
2020-09-15 10:20:00,146.28,146.68,146.25,146.52,7432.0,131.1185,131.4771,131.0916,131.3336,7432.0
2020-09-15 10:25:00,146.52,146.64,146.31,146.42,3003.0,131.3336,131.4412,131.1454,131.244,3003.0
2020-09-15 10:30:00,146.41,146.5,146.22,146.46,2354.0,131.235,131.3157,131.0647,131.2799,2354.0
2020-09-15 10:35:00,146.31,146.58,146.29,146.56,7797.0,131.1454,131.3874,131.1275,131.3695,7797.0
2020-09-15 10:40:00,146.54,146.87,146.49,146.49,3443.0,131.3516,131.6474,131.3067,131.3067,3443.0
2020-09-15 10:45:00,146.53,146.95,146.53,146.95,4075.0,131.3426,131.7191,131.3426,131.7191,4075.0
2020-09-15 10:50:00,146.99,147.44,146.86,147.05,16926.0,131.7549,132.1583,131.6384,131.8087,16926.0
2020-09-15 10:55:00,147.08,147.33,147.08,147.2,4779.0,131.8356,132.0597,131.8356,131.9432,4779.0
2020-09-15 11:00:00,147.21,147.59,147.21,147.34,3331.0,131.9521,132.2927,131.9521,132.0686,3331.0
2020-09-15 11:05:00,147.23,147.42,147.22,147.31,2245.0,131.97,132.1404,131.9611,132.0418,2245.0
2020-09-15 11:10:00,147.39,147.46,147.28,147.42,3151.0,132.1135,132.1762,132.0149,132.1404,3151.0
2020-09-15 11:15:00,147.3,147.32,147.18,147.25,3311.0,132.0328,132.0507,131.9252,131.988,3311.0
2020-09-15 11:20:00,147.18,147.24,147.14,147.24,2666.0,131.9252,131.979,131.8894,131.979,2666.0
2020-09-15 11:25:00,147.21,147.25,147.07,147.17,2985.0,131.9521,131.988,131.8266,131.9163,2985.0
2020-09-15 11:30:00,147.12,147.2,146.92,146.95,4493.0,131.8714,131.9432,131.6922,131.7191,4493.0
2020-09-15 11:35:00,146.94,147.13,146.94,147.07,1886.0,131.7101,131.8804,131.7101,131.8266,1886.0
2020-09-15 11:40:00,147.05,147.06,146.76,146.8,3605.0,131.8087,131.8177,131.5488,131.5846,3605.0
2020-09-15 11:45:00,146.78,146.89,146.76,146.79,7404.0,131.5667,131.6653,131.5488,131.5756,7404.0
2020-09-15 11:50:00,146.78,146.91,146.5,146.5,2300.0,131.5667,131.6832,131.3157,131.3157,2300.0
2020-09-15 11:55:00,146.54,146.57,146.35,146.47,3979.0,131.3516,131.3785,131.1813,131.2888,3979.0
2020-09-15 12:00:00,146.5,146.76,146.45,146.63,9934.0,131.3157,131.5488,131.2709,131.4322,9934.0
2020-09-15 12:05:00,146.58,146.72,146.49,146.51,2692.0,131.3874,131.5129,131.3067,131.3247,2692.0
2020-09-15 12:10:00,146.5,146.5,146.39,146.49,1896.0,131.3157,131.3157,131.2171,131.3067,1896.0
2020-09-15 12:15:00,146.46,146.46,146.36,146.42,2211.0,131.2799,131.2799,131.1902,131.244,2211.0
2020-09-15 12:20:00,146.41,146.49,146.33,146.49,3311.0,131.235,131.3067,131.1633,131.3067,3311.0
2020-09-15 12:25:00,146.48,146.56,146.46,146.47,1572.0,131.2978,131.3695,131.2799,131.2888,1572.0
2020-09-15 12:30:00,146.42,146.67,146.38,146.52,9012.0,131.244,131.4681,131.2081,131.3336,9012.0
2020-09-15 12:35:00,146.47,146.53,146.45,146.45,1800.0,131.2888,131.3426,131.2709,131.2709,1800.0
2020-09-15 12:40:00,146.51,146.51,146.25,146.25,2700.0,131.3247,131.3247,131.0916,131.0916,2700.0
2020-09-15 12:45:00,146.21,146.31,146.17,146.28,3282.0,131.0558,131.1454,131.0199,131.1185,3282.0
2020-09-15 12:50:00,146.26,146.29,146.25,146.26,1300.0,131.1006,131.1275,131.0916,131.1006,1300.0
2020-09-15 12:55:00,146.2,146.28,146.18,146.28,3690.0,131.0468,131.1185,131.0289,131.1185,3690.0
2020-09-15 13:00:00,146.27,146.43,146.18,146.43,1906.0,131.1095,131.253,131.0289,131.253,1906.0
2020-09-15 13:05:00,146.47,146.48,146.28,146.32,2678.0,131.2888,131.2978,131.1185,131.1544,2678.0
2020-09-15 13:10:00,146.3,146.38,146.27,146.38,3046.0,131.1364,131.2081,131.1095,131.2081,3046.0
2020-09-15 13:15:00,146.37,146.39,146.32,146.34,2426.0,131.1992,131.2171,131.1544,131.1723,2426.0
2020-09-15 13:20:00,146.36,146.41,146.34,146.37,2539.0,131.1902,131.235,131.1723,131.1992,2539.0
2020-09-15 13:25:00,146.33,146.35,146.26,146.31,2622.0,131.1633,131.1813,131.1006,131.1454,2622.0
2020-09-15 13:30:00,146.27,146.27,146.01,146.07,3578.0,131.1095,131.1095,130.8765,130.9303,3578.0
2020-09-15 13:35:00,146.12,146.16,146.09,146.14,1864.0,130.9751,131.0109,130.9482,130.993,1864.0
2020-09-15 13:40:00,146.05,146.16,146.05,146.06,2592.0,130.9123,131.0109,130.9123,130.9213,2592.0
2020-09-15 13:45:00,146.08,146.14,146.02,146.03,3752.0,130.9392,130.993,130.8855,130.8944,3752.0
2020-09-15 13:50:00,146.04,146.08,145.9,145.98,5800.0,130.9034,130.9392,130.7779,130.8496,5800.0
2020-09-15 13:55:00,146.03,146.13,145.94,146.11,3311.0,130.8944,130.9841,130.8137,130.9661,3311.0
2020-09-15 14:00:00,146.11,146.11,145.97,146.11,2960.0,130.9661,130.9661,130.8406,130.9661,2960.0
2020-09-15 14:05:00,146.1,146.11,145.9,146.0,5098.0,130.9572,130.9661,130.7779,130.8675,5098.0
2020-09-15 14:10:00,145.97,146.01,145.94,145.94,2403.0,130.8406,130.8765,130.8137,130.8137,2403.0
2020-09-15 14:15:00,145.86,145.86,145.81,145.86,1683.0,130.742,130.742,130.6972,130.742,1683.0
2020-09-15 14:20:00,145.85,145.92,145.73,145.92,2941.0,130.7331,130.7958,130.6255,130.7958,2941.0
2020-09-15 14:25:00,145.91,146.08,145.87,145.98,10396.0,130.7869,130.9392,130.751,130.8496,10396.0
2020-09-15 14:30:00,145.96,146.07,145.95,146.07,3654.0,130.8317,130.9303,130.8227,130.9303,3654.0
2020-09-15 14:35:00,146.1,146.1,145.92,145.97,2872.0,130.9572,130.9572,130.7958,130.8406,2872.0
2020-09-15 14:40:00,145.97,146.0,145.95,145.95,3272.0,130.8406,130.8675,130.8227,130.8227,3272.0
2020-09-15 14:45:00,145.94,145.95,145.85,145.86,3858.0,130.8137,130.8227,130.7331,130.742,3858.0
2020-09-15 14:50:00,145.89,145.96,145.86,145.91,3642.0,130.7689,130.8317,130.742,130.7869,3642.0
2020-09-15 14:55:00,145.9,145.9,145.84,145.9,2609.0,130.7779,130.7779,130.7241,130.7779,2609.0
2020-09-15 15:00:00,145.93,146.03,145.87,145.96,3976.0,130.8048,130.8944,130.751,130.8317,3976.0
2020-09-15 15:05:00,145.95,145.95,145.78,145.8,4453.0,130.8227,130.8227,130.6703,130.6883,4453.0
2020-09-15 15:10:00,145.78,145.92,145.78,145.81,3404.0,130.6703,130.7958,130.6703,130.6972,3404.0
2020-09-15 15:15:00,145.75,145.85,145.62,145.68,5066.0,130.6434,130.7331,130.5269,130.5807,5066.0
2020-09-15 15:20:00,145.69,145.72,145.47,145.55,6520.0,130.5897,130.6166,130.3925,130.4642,6520.0
2020-09-15 15:25:00,145.55,145.6,145.47,145.51,8266.0,130.4642,130.509,130.3925,130.4283,8266.0
2020-09-15 15:30:00,145.54,145.54,145.36,145.46,6126.0,130.4552,130.4552,130.2939,130.3835,6126.0
2020-09-15 15:35:00,145.42,145.5,145.38,145.44,10149.0,130.3476,130.4194,130.3118,130.3656,10149.0
2020-09-15 15:40:00,145.44,145.44,145.13,145.26,16542.0,130.3656,130.3656,130.0877,130.2042,16542.0
2020-09-15 15:45:00,145.23,145.28,145.08,145.2,16615.0,130.1773,130.2222,130.0429,130.1504,16615.0
2020-09-15 15:50:00,145.18,145.32,145.11,145.21,20260.0,130.1325,130.258,130.0698,130.1594,20260.0
2020-09-15 15:55:00,145.21,145.25,144.98,145.14,55584.0,130.1594,130.1953,129.9533,130.0967,55584.0
2020-09-16 09:30:00,145.25,145.42,144.45,144.45,44652.0,130.1953,130.3476,129.4782,129.4782,44652.0
2020-09-16 09:35:00,144.46,144.74,144.33,144.41,9368.0,129.4871,129.7381,129.3706,129.4423,9368.0
2020-09-16 09:40:00,144.32,144.6,144.3,144.56,6240.0,129.3617,129.6126,129.3437,129.5768,6240.0
2020-09-16 09:45:00,144.48,144.91,144.48,144.82,16194.0,129.5051,129.8905,129.5051,129.8098,16194.0
2020-09-16 09:50:00,144.84,145.01,144.42,144.51,12388.0,129.8278,129.9801,129.4513,129.532,12388.0
2020-09-16 09:55:00,144.39,144.83,144.39,144.72,5792.0,129.4244,129.8188,129.4244,129.7202,5792.0
2020-09-16 10:00:00,144.73,145.17,144.64,144.86,31541.0,129.7292,130.1236,129.6485,129.8457,31541.0
2020-09-16 10:05:00,144.76,145.24,144.74,144.96,9756.0,129.7561,130.1863,129.7381,129.9353,9756.0
2020-09-16 10:10:00,144.95,145.04,144.78,145.01,4926.0,129.9264,130.007,129.774,129.9801,4926.0
2020-09-16 10:15:00,144.92,145.41,144.92,145.38,12097.0,129.8995,130.3387,129.8995,130.3118,12097.0
2020-09-16 10:20:00,145.25,145.36,145.06,145.22,8682.0,130.1953,130.2939,130.025,130.1684,8682.0
2020-09-16 10:25:00,145.23,145.37,144.97,145.0,4911.0,130.1773,130.3028,129.9443,129.9712,4911.0
2020-09-16 10:30:00,145.08,145.52,145.03,145.33,4388.0,130.0429,130.4373,129.9981,130.267,4388.0
2020-09-16 10:35:00,145.36,145.59,145.22,145.39,12290.0,130.2939,130.5,130.1684,130.3208,12290.0
2020-09-16 10:40:00,145.42,145.45,145.27,145.45,6011.0,130.3476,130.3745,130.2132,130.3745,6011.0
2020-09-16 10:45:00,145.45,145.48,145.34,145.35,7155.0,130.3745,130.4014,130.2759,130.2849,7155.0
2020-09-16 10:50:00,145.36,145.82,145.35,145.8,7258.0,130.2939,130.7062,130.2849,130.6883,7258.0
2020-09-16 10:55:00,145.77,146.02,145.64,145.93,5720.0,130.6614,130.8855,130.5448,130.8048,5720.0
2020-09-16 11:00:00,145.9,146.49,145.9,146.49,4772.0,130.7779,131.3067,130.7779,131.3067,4772.0
2020-09-16 11:05:00,146.44,146.68,146.27,146.63,6746.0,131.2619,131.4771,131.1095,131.4322,6746.0
2020-09-16 11:10:00,146.65,146.88,146.62,146.77,6172.0,131.4502,131.6563,131.4233,131.5577,6172.0
2020-09-16 11:15:00,146.74,147.23,146.74,147.16,6571.0,131.5308,131.97,131.5308,131.9073,6571.0
2020-09-16 11:20:00,147.11,147.27,146.98,147.13,4273.0,131.8625,132.0059,131.746,131.8804,4273.0
2020-09-16 11:25:00,147.05,147.17,146.99,147.11,3869.0,131.8087,131.9163,131.7549,131.8625,3869.0
2020-09-16 11:30:00,147.14,147.15,146.91,147.0,3587.0,131.8894,131.8983,131.6832,131.7639,3587.0
2020-09-16 11:35:00,147.1,147.28,147.02,147.28,3516.0,131.8535,132.0149,131.7818,132.0149,3516.0
2020-09-16 11:40:00,147.25,147.42,147.21,147.42,3500.0,131.988,132.1404,131.9521,132.1404,3500.0
2020-09-16 11:45:00,147.37,147.6,147.36,147.53,4279.0,132.0955,132.3017,132.0866,132.239,4279.0
2020-09-16 11:50:00,147.55,147.72,147.51,147.56,8549.0,132.2569,132.4093,132.221,132.2658,8549.0
2020-09-16 11:55:00,147.58,147.58,147.42,147.43,2738.0,132.2838,132.2838,132.1404,132.1493,2738.0
2020-09-16 12:00:00,147.35,147.43,147.28,147.31,6933.0,132.0776,132.1493,132.0149,132.0418,6933.0
2020-09-16 12:05:00,147.31,147.31,147.07,147.13,1972.0,132.0418,132.0418,131.8266,131.8804,1972.0
2020-09-16 12:10:00,147.14,147.24,147.1,147.21,3287.0,131.8894,131.979,131.8535,131.9521,3287.0
2020-09-16 12:15:00,147.11,147.16,147.02,147.02,1700.0,131.8625,131.9073,131.7818,131.7818,1700.0
2020-09-16 12:20:00,147.04,147.08,147.01,147.06,1774.0,131.7997,131.8356,131.7728,131.8177,1774.0
2020-09-16 12:25:00,147.01,147.11,146.96,147.09,4042.0,131.7728,131.8625,131.728,131.8446,4042.0
2020-09-16 12:30:00,147.05,147.05,146.81,146.86,3504.0,131.8087,131.8087,131.5936,131.6384,3504.0
2020-09-16 12:35:00,146.88,146.95,146.85,146.86,2340.0,131.6563,131.7191,131.6294,131.6384,2340.0
2020-09-16 12:40:00,146.88,146.98,146.86,146.98,1220.0,131.6563,131.746,131.6384,131.746,1220.0
2020-09-16 12:45:00,146.98,147.04,146.7,146.77,4245.0,131.746,131.7997,131.495,131.5577,4245.0
2020-09-16 12:50:00,146.77,146.81,146.68,146.71,3400.0,131.5577,131.5936,131.4771,131.5039,3400.0
2020-09-16 12:55:00,146.77,146.81,146.66,146.72,3130.0,131.5577,131.5936,131.4591,131.5129,3130.0
2020-09-16 13:00:00,146.7,146.82,146.69,146.79,3004.0,131.495,131.6025,131.486,131.5756,3004.0
2020-09-16 13:05:00,146.78,146.9,146.78,146.88,2226.0,131.5667,131.6742,131.5667,131.6563,2226.0
2020-09-16 13:10:00,146.82,146.94,146.79,146.89,3061.0,131.6025,131.7101,131.5756,131.6653,3061.0
2020-09-16 13:15:00,146.92,147.05,146.86,147.05,1400.0,131.6922,131.8087,131.6384,131.8087,1400.0
2020-09-16 13:20:00,147.06,147.29,147.0,147.29,1934.0,131.8177,132.0238,131.7639,132.0238,1934.0
2020-09-16 13:25:00,147.3,147.3,147.12,147.18,2313.0,132.0328,132.0328,131.8714,131.9252,2313.0
2020-09-16 13:30:00,147.2,147.21,147.08,147.19,1738.0,131.9432,131.9521,131.8356,131.9342,1738.0
2020-09-16 13:35:00,147.13,147.17,147.07,147.1,5818.0,131.8804,131.9163,131.8266,131.8535,5818.0
2020-09-16 13:40:00,147.12,147.16,147.04,147.15,2749.0,131.8714,131.9073,131.7997,131.8983,2749.0
2020-09-16 13:45:00,147.14,147.35,147.14,147.24,2750.0,131.8894,132.0776,131.8894,131.979,2750.0
2020-09-16 13:50:00,147.16,147.31,147.16,147.27,1455.0,131.9073,132.0418,131.9073,132.0059,1455.0
2020-09-16 13:55:00,147.25,147.42,147.23,147.31,2461.0,131.988,132.1404,131.97,132.0418,2461.0
2020-09-16 14:00:00,147.2,147.55,147.2,147.25,4260.0,131.9432,132.2569,131.9432,131.988,4260.0
2020-09-16 14:05:00,147.2,147.28,147.07,147.28,5858.0,131.9432,132.0149,131.8266,132.0149,5858.0
2020-09-16 14:10:00,147.25,147.38,147.15,147.38,2395.0,131.988,132.1045,131.8983,132.1045,2395.0
2020-09-16 14:15:00,147.39,147.5,147.39,147.42,7463.0,132.1135,132.2121,132.1135,132.1404,7463.0
2020-09-16 14:20:00,147.43,147.5,147.35,147.49,11671.0,132.1493,132.2121,132.0776,132.2031,11671.0
2020-09-16 14:25:00,147.56,147.71,147.54,147.65,12810.0,132.2658,132.4003,132.2479,132.3465,12810.0
2020-09-16 14:30:00,147.68,147.97,147.68,147.95,8936.0,132.3734,132.6333,132.3734,132.6154,8936.0
2020-09-16 14:35:00,148.0,148.4,147.9,148.39,10584.0,132.6602,133.0188,132.5706,133.0098,10584.0
2020-09-16 14:40:00,148.38,148.55,148.3,148.3,5576.0,133.0009,133.1532,132.9291,132.9291,5576.0
2020-09-16 14:45:00,148.28,148.43,148.16,148.43,3282.0,132.9112,133.0457,132.8037,133.0457,3282.0
2020-09-16 14:50:00,148.47,148.47,148.01,148.06,6200.0,133.0815,133.0815,132.6692,132.714,6200.0
2020-09-16 14:55:00,148.03,148.18,147.95,148.14,4477.0,132.6871,132.8216,132.6154,132.7857,4477.0
2020-09-16 15:00:00,148.17,148.31,148.12,148.21,4094.0,132.8126,132.9381,132.7678,132.8485,4094.0
2020-09-16 15:05:00,148.19,148.19,147.5,147.54,6235.0,132.8305,132.8305,132.2121,132.2479,6235.0
2020-09-16 15:10:00,147.55,147.55,146.83,147.09,11118.0,132.2569,132.2569,131.6115,131.8446,11118.0
2020-09-16 15:15:00,147.04,147.21,146.84,147.21,3693.0,131.7997,131.9521,131.6205,131.9521,3693.0
2020-09-16 15:20:00,147.2,147.2,146.71,146.72,10302.0,131.9432,131.9432,131.5039,131.5129,10302.0
2020-09-16 15:25:00,146.75,146.95,146.69,146.77,9733.0,131.5398,131.7191,131.486,131.5577,9733.0
2020-09-16 15:30:00,146.79,146.85,146.4,146.85,10666.0,131.5756,131.6294,131.2261,131.6294,10666.0
2020-09-16 15:35:00,146.82,147.03,146.79,146.92,10315.0,131.6025,131.7908,131.5756,131.6922,10315.0
2020-09-16 15:40:00,146.88,147.09,146.65,147.06,9838.0,131.6563,131.8446,131.4502,131.8177,9838.0
2020-09-16 15:45:00,147.09,147.44,147.06,147.17,9124.0,131.8446,132.1583,131.8177,131.9163,9124.0
2020-09-16 15:50:00,147.26,147.36,146.54,146.65,27596.0,131.9969,132.0866,131.3516,131.4502,27596.0
2020-09-16 15:55:00,146.68,146.85,146.42,146.82,35473.0,131.4771,131.6294,131.244,131.6025,35473.0
2020-09-17 09:30:00,140.65,142.0,139.51,140.76,125451.0,126.072,127.2821,125.0502,126.1706,125451.0
2020-09-17 09:35:00,140.8,141.91,140.65,141.15,24664.0,126.2065,127.2014,126.072,126.5202,24664.0
2020-09-17 09:40:00,141.24,141.89,141.0,141.25,16008.0,126.6009,127.1835,126.3858,126.6099,16008.0
2020-09-17 09:45:00,141.38,142.12,141.21,141.89,9495.0,126.7264,127.3897,126.574,127.1835,9495.0
2020-09-17 09:50:00,141.89,142.66,141.57,142.52,19200.0,127.1835,127.8737,126.8967,127.7482,19200.0
2020-09-17 09:55:00,142.39,142.83,142.19,142.7,22112.0,127.6317,128.0261,127.4524,127.9096,22112.0
2020-09-17 10:00:00,142.64,143.11,142.53,142.95,16233.0,127.8558,128.2771,127.7572,128.1337,16233.0
2020-09-17 10:05:00,142.96,143.38,142.95,143.22,14383.0,128.1426,128.5191,128.1337,128.3757,14383.0
2020-09-17 10:10:00,143.26,143.98,143.22,143.96,11308.0,128.4115,129.0569,128.3757,129.039,11308.0
2020-09-17 10:15:00,144.06,144.23,143.74,144.08,16612.0,129.1286,129.281,128.8418,129.1465,16612.0
2020-09-17 10:20:00,144.0,144.81,144.0,144.41,9544.0,129.0748,129.8009,129.0748,129.4423,9544.0
2020-09-17 10:25:00,144.26,144.61,144.09,144.61,17042.0,129.3079,129.6216,129.1555,129.6216,17042.0
2020-09-17 10:30:00,144.66,144.91,144.21,144.7,8286.0,129.6664,129.8905,129.2631,129.7023,8286.0
2020-09-17 10:35:00,144.7,144.77,144.08,144.12,6059.0,129.7023,129.765,129.1465,129.1824,6059.0
2020-09-17 10:40:00,143.95,143.99,143.72,143.85,6957.0,129.03,129.0659,128.8238,128.9404,6957.0
2020-09-17 10:45:00,143.91,144.25,143.88,144.0,4583.0,128.9942,129.2989,128.9673,129.0748,4583.0
2020-09-17 10:50:00,144.04,144.16,143.78,143.92,6967.0,129.1107,129.2182,128.8776,129.0031,6967.0
2020-09-17 10:55:00,143.92,144.08,143.82,143.98,8145.0,129.0031,129.1465,128.9135,129.0569,8145.0
2020-09-17 11:00:00,144.03,144.45,143.92,144.37,6596.0,129.1017,129.4782,129.0031,129.4065,6596.0
2020-09-17 11:05:00,144.31,144.49,144.26,144.42,9005.0,129.3527,129.514,129.3079,129.4513,9005.0
2020-09-17 11:10:00,144.42,144.43,144.07,144.36,14307.0,129.4513,129.4603,129.1376,129.3975,14307.0
2020-09-17 11:15:00,144.33,144.43,143.94,144.12,5661.0,129.3706,129.4603,129.021,129.1824,5661.0
2020-09-17 11:20:00,144.21,144.3,144.07,144.22,8527.0,129.2631,129.3437,129.1376,129.272,8527.0
2020-09-17 11:25:00,144.26,144.3,144.02,144.2,4855.0,129.3079,129.3437,129.0928,129.2541,4855.0
2020-09-17 11:30:00,144.14,144.43,144.14,144.43,3388.0,129.2003,129.4603,129.2003,129.4603,3388.0
2020-09-17 11:35:00,144.47,144.66,144.36,144.37,4398.0,129.4961,129.6664,129.3975,129.4065,4398.0
2020-09-17 11:40:00,144.47,144.57,144.35,144.5,4500.0,129.4961,129.5857,129.3885,129.523,4500.0
2020-09-17 11:45:00,144.4,144.41,144.26,144.36,5883.0,129.4334,129.4423,129.3079,129.3975,5883.0
2020-09-17 11:50:00,144.3,144.57,144.3,144.57,6943.0,129.3437,129.5857,129.3437,129.5857,6943.0
2020-09-17 11:55:00,144.62,144.71,144.43,144.54,6737.0,129.6306,129.7112,129.4603,129.5589,6737.0
2020-09-17 12:00:00,144.5,144.5,144.36,144.48,9400.0,129.523,129.523,129.3975,129.5051,9400.0
2020-09-17 12:05:00,144.55,144.71,144.54,144.59,4229.0,129.5678,129.7112,129.5589,129.6037,4229.0
2020-09-17 12:10:00,144.57,144.64,144.29,144.3,3058.0,129.5857,129.6485,129.3348,129.3437,3058.0
2020-09-17 12:15:00,144.26,144.29,143.9,144.01,7441.0,129.3079,129.3348,128.9852,129.0838,7441.0
2020-09-17 12:20:00,144.06,144.28,144.06,144.14,4015.0,129.1286,129.3258,129.1286,129.2003,4015.0
2020-09-17 12:25:00,144.18,144.41,143.95,144.36,5620.0,129.2362,129.4423,129.03,129.3975,5620.0
2020-09-17 12:30:00,144.39,144.39,144.24,144.3,9004.0,129.4244,129.4244,129.2899,129.3437,9004.0
2020-09-17 12:35:00,144.3,144.39,144.16,144.27,4270.0,129.3437,129.4244,129.2182,129.3168,4270.0
2020-09-17 12:40:00,144.25,144.37,144.22,144.32,4247.0,129.2989,129.4065,129.272,129.3617,4247.0
2020-09-17 12:45:00,144.32,144.69,144.25,144.55,6693.0,129.3617,129.6933,129.2989,129.5678,6693.0
2020-09-17 12:50:00,144.56,144.7,144.38,144.54,3024.0,129.5768,129.7023,129.4154,129.5589,3024.0
2020-09-17 12:55:00,144.58,144.77,144.58,144.62,12039.0,129.5947,129.765,129.5947,129.6306,12039.0
2020-09-17 13:00:00,144.7,144.71,144.6,144.6,3578.0,129.7023,129.7112,129.6126,129.6126,3578.0
2020-09-17 13:05:00,144.54,144.89,144.54,144.74,4366.0,129.5589,129.8726,129.5589,129.7381,4366.0
2020-09-17 13:10:00,144.64,144.68,144.39,144.43,5808.0,129.6485,129.6843,129.4244,129.4603,5808.0
2020-09-17 13:15:00,144.5,144.51,144.23,144.31,4175.0,129.523,129.532,129.281,129.3527,4175.0
2020-09-17 13:20:00,144.25,144.49,144.25,144.45,2784.0,129.2989,129.514,129.2989,129.4782,2784.0
2020-09-17 13:25:00,144.41,144.41,143.97,144.02,8507.0,129.4423,129.4423,129.0479,129.0928,8507.0
2020-09-17 13:30:00,143.87,144.01,143.81,144.01,6421.0,128.9583,129.0838,128.9045,129.0838,6421.0
2020-09-17 13:35:00,144.08,144.12,143.77,143.92,7265.0,129.1465,129.1824,128.8687,129.0031,7265.0
2020-09-17 13:40:00,143.89,143.92,143.74,143.85,3156.0,128.9762,129.0031,128.8418,128.9404,3156.0
2020-09-17 13:45:00,143.82,143.86,143.69,143.78,5875.0,128.9135,128.9493,128.797,128.8776,5875.0
2020-09-17 13:50:00,143.8,144.04,143.74,143.91,5097.0,128.8956,129.1107,128.8418,128.9942,5097.0
2020-09-17 13:55:00,143.92,143.92,143.72,143.77,6899.0,129.0031,129.0031,128.8238,128.8687,6899.0
2020-09-17 14:00:00,143.82,144.03,143.75,144.03,4408.0,128.9135,129.1017,128.8507,129.1017,4408.0
2020-09-17 14:05:00,144.07,144.12,143.97,143.99,4441.0,129.1376,129.1824,129.0479,129.0659,4441.0
2020-09-17 14:10:00,144.01,144.26,143.99,144.12,5595.0,129.0838,129.3079,129.0659,129.1824,5595.0
2020-09-17 14:15:00,144.14,144.27,144.07,144.07,3561.0,129.2003,129.3168,129.1376,129.1376,3561.0
2020-09-17 14:20:00,144.11,144.15,144.03,144.07,3482.0,129.1734,129.2093,129.1017,129.1376,3482.0
2020-09-17 14:25:00,144.08,144.09,143.89,143.9,13376.0,129.1465,129.1555,128.9762,128.9852,13376.0
2020-09-17 14:30:00,143.85,143.96,143.7,143.83,3846.0,128.9404,129.039,128.8059,128.9224,3846.0
2020-09-17 14:35:00,143.86,143.86,143.62,143.64,4819.0,128.9493,128.9493,128.7342,128.7521,4819.0
2020-09-17 14:40:00,143.61,143.79,143.54,143.75,3974.0,128.7252,128.8866,128.6625,128.8507,3974.0
2020-09-17 14:45:00,143.72,143.98,143.67,143.88,3854.0,128.8238,129.0569,128.779,128.9673,3854.0
2020-09-17 14:50:00,143.9,143.95,143.8,143.87,4948.0,128.9852,129.03,128.8956,128.9583,4948.0
2020-09-17 14:55:00,143.87,144.06,143.84,143.92,7670.0,128.9583,129.1286,128.9314,129.0031,7670.0
2020-09-17 15:00:00,143.91,143.92,143.38,143.46,9131.0,128.9942,129.0031,128.5191,128.5908,9131.0
2020-09-17 15:05:00,143.45,143.72,143.32,143.72,5886.0,128.5818,128.8238,128.4653,128.8238,5886.0
2020-09-17 15:10:00,143.74,144.13,143.73,144.03,8074.0,128.8418,129.1914,128.8328,129.1017,8074.0
2020-09-17 15:15:00,144.01,144.06,143.59,143.62,28067.0,129.0838,129.1286,128.7073,128.7342,28067.0
2020-09-17 15:20:00,143.62,143.75,143.43,143.5,9278.0,128.7342,128.8507,128.5639,128.6266,9278.0
2020-09-17 15:25:00,143.52,143.69,143.26,143.6,23945.0,128.6446,128.797,128.4115,128.7163,23945.0
2020-09-17 15:30:00,143.57,144.08,143.5,143.96,21658.0,128.6894,129.1465,128.6266,129.039,21658.0
2020-09-17 15:35:00,144.02,144.48,144.02,144.46,10761.0,129.0928,129.5051,129.0928,129.4871,10761.0
2020-09-17 15:40:00,144.63,144.76,144.49,144.59,12555.0,129.6395,129.7561,129.514,129.6037,12555.0
2020-09-17 15:45:00,144.62,144.65,144.3,144.65,11947.0,129.6306,129.6575,129.3437,129.6575,11947.0
2020-09-17 15:50:00,144.61,144.73,144.5,144.71,25161.0,129.6216,129.7292,129.523,129.7112,25161.0
2020-09-17 15:55:00,144.74,144.74,144.42,144.57,52114.0,129.7381,129.7381,129.4513,129.5857,52114.0
2020-09-18 09:30:00,143.01,145.0,143.01,144.85,186324.0,128.1874,129.9712,128.1874,129.8367,186324.0
2020-09-18 09:35:00,145.0,145.0,144.05,144.87,3910.0,129.9712,129.9712,129.1196,129.8547,3910.0
2020-09-18 09:40:00,144.79,144.79,144.02,144.12,2814.0,129.7829,129.7829,129.0928,129.1824,2814.0
2020-09-18 09:45:00,144.11,144.42,144.03,144.25,8961.0,129.1734,129.4513,129.1017,129.2989,8961.0
2020-09-18 09:50:00,144.24,144.31,144.01,144.01,5278.0,129.2899,129.3527,129.0838,129.0838,5278.0
2020-09-18 09:55:00,143.99,144.13,143.78,143.78,7101.0,129.0659,129.1914,128.8776,128.8776,7101.0
2020-09-18 10:00:00,143.77,143.99,143.63,143.92,4324.0,128.8687,129.0659,128.7432,129.0031,4324.0
2020-09-18 10:05:00,143.87,144.05,143.74,143.95,3164.0,128.9583,129.1196,128.8418,129.03,3164.0
2020-09-18 10:10:00,143.97,144.45,143.97,144.44,2805.0,129.0479,129.4782,129.0479,129.4692,2805.0
2020-09-18 10:15:00,144.5,144.8,144.49,144.74,3410.0,129.523,129.7919,129.514,129.7381,3410.0
2020-09-18 10:20:00,144.86,145.37,144.81,145.37,3475.0,129.8457,130.3028,129.8009,130.3028,3475.0
2020-09-18 10:25:00,145.36,145.63,145.32,145.53,4038.0,130.2939,130.5359,130.258,130.4462,4038.0
2020-09-18 10:30:00,145.5,145.5,145.24,145.4,4541.0,130.4194,130.4194,130.1863,130.3297,4541.0
2020-09-18 10:35:00,145.34,145.44,145.22,145.34,3902.0,130.2759,130.3656,130.1684,130.2759,3902.0
2020-09-18 10:40:00,145.46,145.59,145.32,145.47,3645.0,130.3835,130.5,130.258,130.3925,3645.0
2020-09-18 10:45:00,145.4,145.47,145.12,145.42,4642.0,130.3297,130.3925,130.0787,130.3476,4642.0
2020-09-18 10:50:00,145.46,145.46,144.99,144.99,4580.0,130.3835,130.3835,129.9622,129.9622,4580.0
2020-09-18 10:55:00,145.09,145.1,144.98,145.06,2742.0,130.0518,130.0608,129.9533,130.025,2742.0
2020-09-18 11:00:00,145.06,145.49,145.01,145.49,3227.0,130.025,130.4104,129.9801,130.4104,3227.0
2020-09-18 11:05:00,145.43,145.49,145.3,145.37,2887.0,130.3566,130.4104,130.2401,130.3028,2887.0
2020-09-18 11:10:00,145.37,145.37,145.18,145.32,3366.0,130.3028,130.3028,130.1325,130.258,3366.0
2020-09-18 11:15:00,145.25,145.44,145.03,145.03,4054.0,130.1953,130.3656,129.9981,129.9981,4054.0
2020-09-18 11:20:00,145.03,145.19,144.81,144.81,3948.0,129.9981,130.1415,129.8009,129.8009,3948.0
2020-09-18 11:25:00,144.86,144.97,144.74,144.78,5876.0,129.8457,129.9443,129.7381,129.774,5876.0
2020-09-18 11:30:00,144.86,144.9,144.57,144.57,3400.0,129.8457,129.8815,129.5857,129.5857,3400.0
2020-09-18 11:35:00,144.55,144.7,144.48,144.7,4800.0,129.5678,129.7023,129.5051,129.7023,4800.0
2020-09-18 11:40:00,144.7,144.78,144.46,144.46,5184.0,129.7023,129.774,129.4871,129.4871,5184.0
2020-09-18 11:45:00,144.52,144.82,144.48,144.77,6611.0,129.5409,129.8098,129.5051,129.765,6611.0
2020-09-18 11:50:00,144.87,144.94,144.41,144.45,3583.0,129.8547,129.9174,129.4423,129.4782,3583.0
2020-09-18 11:55:00,144.35,144.54,144.17,144.17,3131.0,129.3885,129.5589,129.2272,129.2272,3131.0
2020-09-18 12:00:00,144.17,144.31,144.08,144.18,3039.0,129.2272,129.3527,129.1465,129.2362,3039.0
2020-09-18 12:05:00,144.17,144.17,144.04,144.16,4088.0,129.2272,129.2272,129.1107,129.2182,4088.0
2020-09-18 12:10:00,144.06,144.14,144.02,144.05,2547.0,129.1286,129.2003,129.0928,129.1196,2547.0
2020-09-18 12:15:00,144.0,144.24,143.96,144.02,2475.0,129.0748,129.2899,129.039,129.0928,2475.0
2020-09-18 12:20:00,144.1,144.12,143.83,143.83,5655.0,129.1645,129.1824,128.9224,128.9224,5655.0
2020-09-18 12:25:00,143.8,143.9,143.78,143.89,13324.0,128.8956,128.9852,128.8776,128.9762,13324.0
2020-09-18 12:30:00,143.77,143.86,143.72,143.84,2979.0,128.8687,128.9493,128.8238,128.9314,2979.0
2020-09-18 12:35:00,143.82,143.94,143.76,143.89,7041.0,128.9135,129.021,128.8597,128.9762,7041.0
2020-09-18 12:40:00,143.9,143.94,143.84,143.91,4285.0,128.9852,129.021,128.9314,128.9942,4285.0
2020-09-18 12:45:00,143.93,143.94,143.73,143.86,2328.0,129.0121,129.021,128.8328,128.9493,2328.0
2020-09-18 12:50:00,143.88,143.88,143.65,143.65,3777.0,128.9673,128.9673,128.7611,128.7611,3777.0
2020-09-18 12:55:00,143.65,143.82,143.6,143.81,6117.0,128.7611,128.9135,128.7163,128.9045,6117.0
2020-09-18 13:00:00,143.85,143.87,143.62,143.87,2339.0,128.9404,128.9583,128.7342,128.9583,2339.0
2020-09-18 13:05:00,143.8,144.04,143.8,143.99,2114.0,128.8956,129.1107,128.8956,129.0659,2114.0
2020-09-18 13:10:00,143.93,144.19,143.9,144.16,2800.0,129.0121,129.2451,128.9852,129.2182,2800.0
2020-09-18 13:15:00,144.09,144.1,143.82,143.91,4655.0,129.1555,129.1645,128.9135,128.9942,4655.0
2020-09-18 13:20:00,143.95,144.06,143.9,143.94,2927.0,129.03,129.1286,128.9852,129.021,2927.0
2020-09-18 13:25:00,143.9,143.9,143.44,143.47,10842.0,128.9852,128.9852,128.5729,128.5998,10842.0
2020-09-18 13:30:00,143.49,143.49,142.93,143.27,11113.0,128.6177,128.6177,128.1157,128.4205,11113.0
2020-09-18 13:35:00,143.29,143.44,143.14,143.33,3407.0,128.4384,128.5729,128.304,128.4743,3407.0
2020-09-18 13:40:00,143.37,143.39,143.17,143.27,2673.0,128.5101,128.528,128.3309,128.4205,2673.0
2020-09-18 13:45:00,143.25,143.42,143.24,143.35,3492.0,128.4026,128.5549,128.3936,128.4922,3492.0
2020-09-18 13:50:00,143.2,143.3,143.08,143.21,3035.0,128.3577,128.4474,128.2502,128.3667,3035.0
2020-09-18 13:55:00,143.22,143.38,143.22,143.38,2216.0,128.3757,128.5191,128.3757,128.5191,2216.0
2020-09-18 14:00:00,143.32,143.37,143.09,143.35,8698.0,128.4653,128.5101,128.2591,128.4922,8698.0
2020-09-18 14:05:00,143.37,143.56,143.37,143.56,3781.0,128.5101,128.6804,128.5101,128.6804,3781.0
2020-09-18 14:10:00,143.6,143.67,143.56,143.6,3783.0,128.7163,128.779,128.6804,128.7163,3783.0
2020-09-18 14:15:00,143.64,143.64,143.26,143.26,6472.0,128.7521,128.7521,128.4115,128.4115,6472.0
2020-09-18 14:20:00,143.34,143.75,143.34,143.69,3796.0,128.4832,128.8507,128.4832,128.797,3796.0
2020-09-18 14:25:00,143.72,143.83,143.58,143.69,2691.0,128.8238,128.9224,128.6984,128.797,2691.0
2020-09-18 14:30:00,143.62,143.63,143.52,143.52,1916.0,128.7342,128.7432,128.6446,128.6446,1916.0
2020-09-18 14:35:00,143.5,143.5,143.37,143.4,2674.0,128.6266,128.6266,128.5101,128.537,2674.0
2020-09-18 14:40:00,143.42,143.51,143.24,143.27,2939.0,128.5549,128.6356,128.3936,128.4205,2939.0
2020-09-18 14:45:00,143.29,143.48,143.29,143.47,2303.0,128.4384,128.6087,128.4384,128.5998,2303.0
2020-09-18 14:50:00,143.39,143.52,143.29,143.39,4034.0,128.528,128.6446,128.4384,128.528,4034.0
2020-09-18 14:55:00,143.33,143.42,143.2,143.38,8611.0,128.4743,128.5549,128.3577,128.5191,8611.0
2020-09-18 15:00:00,143.41,143.43,143.3,143.32,8496.0,128.546,128.5639,128.4474,128.4653,8496.0
2020-09-18 15:05:00,143.33,143.37,143.25,143.33,5250.0,128.4743,128.5101,128.4026,128.4743,5250.0
2020-09-18 15:10:00,143.35,143.39,143.2,143.31,11016.0,128.4922,128.528,128.3577,128.4563,11016.0
2020-09-18 15:15:00,143.37,143.42,143.23,143.27,5923.0,128.5101,128.5549,128.3846,128.4205,5923.0
2020-09-18 15:20:00,143.23,143.28,143.1,143.28,5465.0,128.3846,128.4295,128.2681,128.4295,5465.0
2020-09-18 15:25:00,143.35,143.67,143.35,143.66,8014.0,128.4922,128.779,128.4922,128.7701,8014.0
2020-09-18 15:30:00,143.64,143.71,143.31,143.53,5691.0,128.7521,128.8149,128.4563,128.6535,5691.0
2020-09-18 15:35:00,143.53,143.71,143.42,143.63,9894.0,128.6535,128.8149,128.5549,128.7432,9894.0
2020-09-18 15:40:00,143.64,143.71,143.46,143.47,12250.0,128.7521,128.8149,128.5908,128.5998,12250.0
2020-09-18 15:45:00,143.46,143.61,143.4,143.53,15341.0,128.5908,128.7252,128.537,128.6535,15341.0
2020-09-18 15:50:00,143.59,143.68,142.92,142.97,32440.0,128.7073,128.788,128.1068,128.1516,32440.0
2020-09-18 15:55:00,142.95,143.14,142.73,142.99,67326.0,128.1337,128.304,127.9365,128.1695,67326.0
2020-09-21 09:30:00,141.35,141.49,140.58,140.58,38545.0,126.6995,126.825,126.0093,126.0093,38545.0
2020-09-21 09:35:00,140.63,140.66,139.83,140.35,20318.0,126.0541,126.081,125.337,125.8031,20318.0
2020-09-21 09:40:00,140.16,140.47,139.88,140.35,10029.0,125.6328,125.9107,125.3819,125.8031,10029.0
2020-09-21 09:45:00,139.99,140.08,139.68,139.88,6743.0,125.4804,125.5611,125.2026,125.3819,6743.0
2020-09-21 09:50:00,139.83,140.01,139.53,139.73,6866.0,125.337,125.4984,125.0681,125.2474,6866.0
2020-09-21 09:55:00,139.69,140.48,139.47,140.33,15889.0,125.2115,125.9197,125.0143,125.7852,15889.0
2020-09-21 10:00:00,140.29,140.43,139.53,139.74,4885.0,125.7494,125.8748,125.0681,125.2564,4885.0
2020-09-21 10:05:00,139.6,139.77,139.52,139.64,3384.0,125.1309,125.2833,125.0592,125.1667,3384.0
2020-09-21 10:10:00,139.73,139.75,139.2,139.3,10169.0,125.2474,125.2653,124.7723,124.862,10169.0
2020-09-21 10:15:00,139.2,139.25,138.62,138.83,9177.0,124.7723,124.8171,124.2524,124.4407,9177.0
2020-09-21 10:20:00,138.85,138.88,138.62,138.88,12475.0,124.4586,124.4855,124.2524,124.4855,12475.0
2020-09-21 10:25:00,138.9,139.0,138.71,138.9,7025.0,124.5034,124.5931,124.3331,124.5034,7025.0
2020-09-21 10:30:00,138.92,138.92,138.52,138.6,5499.0,124.5214,124.5214,124.1628,124.2345,5499.0
2020-09-21 10:35:00,138.6,138.75,138.5,138.61,6075.0,124.2345,124.369,124.1449,124.2435,6075.0
2020-09-21 10:40:00,138.59,138.94,138.51,138.92,39932.0,124.2256,124.5393,124.1538,124.5214,39932.0
2020-09-21 10:45:00,138.86,139.24,138.84,139.24,11730.0,124.4676,124.8082,124.4496,124.8082,11730.0
2020-09-21 10:50:00,139.19,139.44,139.08,139.42,5254.0,124.7634,124.9875,124.6648,124.9695,5254.0
2020-09-21 10:55:00,139.36,139.36,139.12,139.13,3944.0,124.9157,124.9157,124.7006,124.7096,3944.0
2020-09-21 11:00:00,139.08,139.25,138.98,139.24,7977.0,124.6648,124.8171,124.5751,124.8082,7977.0
2020-09-21 11:05:00,139.11,139.19,138.98,138.98,6237.0,124.6917,124.7634,124.5751,124.5751,6237.0
2020-09-21 11:10:00,139.11,139.11,138.52,138.59,9007.0,124.6917,124.6917,124.1628,124.2256,9007.0
2020-09-21 11:15:00,138.58,138.58,138.21,138.27,11107.0,124.2166,124.2166,123.8849,123.9387,11107.0
2020-09-21 11:20:00,138.27,138.43,138.22,138.39,7511.0,123.9387,124.0821,123.8939,124.0463,7511.0
2020-09-21 11:25:00,138.36,138.66,138.36,138.52,6814.0,124.0194,124.2883,124.0194,124.1628,6814.0
2020-09-21 11:30:00,138.48,138.59,138.25,138.37,7746.0,124.127,124.2256,123.9208,124.0284,7746.0
2020-09-21 11:35:00,138.49,138.56,138.27,138.49,11690.0,124.1359,124.1987,123.9387,124.1359,11690.0
2020-09-21 11:40:00,138.4,138.51,138.25,138.25,3559.0,124.0552,124.1538,123.9208,123.9208,3559.0
2020-09-21 11:45:00,138.26,138.63,138.26,138.48,7338.0,123.9298,124.2614,123.9298,124.127,7338.0
2020-09-21 11:50:00,138.47,138.6,138.46,138.59,3374.0,124.118,124.2345,124.109,124.2256,3374.0
2020-09-21 11:55:00,138.53,138.6,138.41,138.46,4954.0,124.1718,124.2345,124.0642,124.109,4954.0
2020-09-21 12:00:00,138.4,138.72,138.33,138.72,6341.0,124.0552,124.3421,123.9925,124.3421,6341.0
2020-09-21 12:05:00,138.75,138.79,138.64,138.79,3995.0,124.369,124.4048,124.2704,124.4048,3995.0
2020-09-21 12:10:00,138.68,138.71,138.57,138.6,2841.0,124.3062,124.3331,124.2076,124.2345,2841.0
2020-09-21 12:15:00,138.5,138.7,138.46,138.68,3863.0,124.1449,124.3242,124.109,124.3062,3863.0
2020-09-21 12:20:00,138.7,138.72,138.56,138.69,3756.0,124.3242,124.3421,124.1987,124.3152,3756.0
2020-09-21 12:25:00,138.68,138.88,138.62,138.83,19438.0,124.3062,124.4855,124.2524,124.4407,19438.0
2020-09-21 12:30:00,138.79,138.88,138.66,138.78,37653.0,124.4048,124.4855,124.2883,124.3959,37653.0
2020-09-21 12:35:00,138.75,139.08,138.74,139.05,4590.0,124.369,124.6648,124.36,124.6379,4590.0
2020-09-21 12:40:00,139.1,139.24,138.91,138.92,5731.0,124.6827,124.8082,124.5124,124.5214,5731.0
2020-09-21 12:45:00,138.96,138.96,138.71,138.78,2464.0,124.5572,124.5572,124.3331,124.3959,2464.0
2020-09-21 12:50:00,138.66,138.71,138.41,138.48,16255.0,124.2883,124.3331,124.0642,124.127,16255.0
2020-09-21 12:55:00,138.52,138.68,138.33,138.46,11622.0,124.1628,124.3062,123.9925,124.109,11622.0
2020-09-21 13:00:00,138.5,138.51,138.22,138.39,6706.0,124.1449,124.1538,123.8939,124.0463,6706.0
2020-09-21 13:05:00,138.26,138.3,138.14,138.21,3617.0,123.9298,123.9656,123.8222,123.8849,3617.0
2020-09-21 13:10:00,138.2,138.36,138.15,138.34,2432.0,123.876,124.0194,123.8312,124.0015,2432.0
2020-09-21 13:15:00,138.34,138.4,138.18,138.18,2873.0,124.0015,124.0552,123.8581,123.8581,2873.0
2020-09-21 13:20:00,138.19,138.42,138.19,138.39,4650.0,123.867,124.0732,123.867,124.0463,4650.0
2020-09-21 13:25:00,138.34,138.51,138.34,138.46,4195.0,124.0015,124.1538,124.0015,124.109,4195.0
2020-09-21 13:30:00,138.47,138.8,138.47,138.52,9015.0,124.118,124.4138,124.118,124.1628,9015.0
2020-09-21 13:35:00,138.52,138.75,138.47,138.75,3736.0,124.1628,124.369,124.118,124.369,3736.0
2020-09-21 13:40:00,138.71,138.76,138.6,138.61,3327.0,124.3331,124.3779,124.2345,124.2435,3327.0
2020-09-21 13:45:00,138.56,138.68,138.41,138.41,5039.0,124.1987,124.3062,124.0642,124.0642,5039.0
2020-09-21 13:50:00,138.44,138.6,138.35,138.35,9417.0,124.0911,124.2345,124.0104,124.0104,9417.0
2020-09-21 13:55:00,138.3,138.51,138.24,138.45,9263.0,123.9656,124.1538,123.9118,124.1001,9263.0
2020-09-21 14:00:00,138.45,138.45,138.19,138.3,4434.0,124.1001,124.1001,123.867,123.9656,4434.0
2020-09-21 14:05:00,138.22,138.25,138.06,138.13,7340.0,123.8939,123.9208,123.7505,123.8132,7340.0
2020-09-21 14:10:00,138.15,138.18,138.05,138.07,2082.0,123.8312,123.8581,123.7415,123.7595,2082.0
2020-09-21 14:15:00,138.15,138.2,137.83,137.91,17164.0,123.8312,123.876,123.5443,123.616,17164.0
2020-09-21 14:20:00,137.95,138.13,137.93,138.11,6343.0,123.6519,123.8132,123.634,123.7953,6343.0
2020-09-21 14:25:00,138.05,138.19,137.93,137.94,22456.0,123.7415,123.867,123.634,123.6429,22456.0
2020-09-21 14:30:00,137.75,137.81,137.53,137.62,4286.0,123.4726,123.5264,123.2754,123.3561,4286.0
2020-09-21 14:35:00,137.56,137.57,137.43,137.53,2058.0,123.3023,123.3113,123.1858,123.2754,2058.0
2020-09-21 14:40:00,137.66,137.7,137.5,137.57,6982.0,123.3919,123.4278,123.2485,123.3113,6982.0
2020-09-21 14:45:00,137.59,137.64,137.52,137.64,4752.0,123.3292,123.374,123.2665,123.374,4752.0
2020-09-21 14:50:00,137.57,137.76,137.5,137.74,5778.0,123.3113,123.4816,123.2485,123.4637,5778.0
2020-09-21 14:55:00,137.84,138.0,137.84,137.84,13393.0,123.5533,123.6967,123.5533,123.5533,13393.0
2020-09-21 15:00:00,137.86,138.08,137.79,138.05,4697.0,123.5712,123.7684,123.5085,123.7415,4697.0
2020-09-21 15:05:00,138.06,138.11,137.95,138.06,5669.0,123.7505,123.7953,123.6519,123.7505,5669.0
2020-09-21 15:10:00,138.1,138.32,137.99,138.05,23808.0,123.7863,123.9835,123.6877,123.7415,23808.0
2020-09-21 15:15:00,138.07,138.25,137.97,138.04,36502.0,123.7595,123.9208,123.6698,123.7326,36502.0
2020-09-21 15:20:00,137.97,138.36,137.97,138.26,15123.0,123.6698,124.0194,123.6698,123.9298,15123.0
2020-09-21 15:25:00,138.36,138.41,138.22,138.22,5188.0,124.0194,124.0642,123.8939,123.8939,5188.0
2020-09-21 15:30:00,138.27,138.34,138.04,138.05,4139.0,123.9387,124.0015,123.7326,123.7415,4139.0
2020-09-21 15:35:00,138.05,138.43,138.02,138.17,26051.0,123.7415,124.0821,123.7146,123.8491,26051.0
2020-09-21 15:40:00,138.15,138.22,137.83,137.95,11427.0,123.8312,123.8939,123.5443,123.6519,11427.0
2020-09-21 15:45:00,138.05,138.06,137.86,137.94,13529.0,123.7415,123.7505,123.5712,123.6429,13529.0
2020-09-21 15:50:00,137.89,138.19,137.88,138.05,20857.0,123.5981,123.867,123.5891,123.7415,20857.0
2020-09-21 15:55:00,138.07,138.45,138.01,138.33,37190.0,123.7595,124.1001,123.7057,123.9925,37190.0
2020-09-22 09:30:00,138.52,139.19,138.18,138.96,23562.0,124.1628,124.7634,123.8581,124.5572,23562.0
2020-09-22 09:35:00,139.0,139.75,138.99,139.65,8801.0,124.5931,125.2653,124.5841,125.1757,8801.0
2020-09-22 09:40:00,139.9,140.26,139.49,139.69,14840.0,125.3998,125.7225,125.0323,125.2115,14840.0
2020-09-22 09:45:00,139.89,140.22,139.37,139.44,8497.0,125.3908,125.6866,124.9247,124.9875,8497.0
2020-09-22 09:50:00,139.28,139.39,139.0,139.0,4218.0,124.844,124.9426,124.5931,124.5931,4218.0
2020-09-22 09:55:00,139.06,139.08,138.85,138.92,3681.0,124.6468,124.6648,124.4586,124.5214,3681.0
2020-09-22 10:00:00,138.8,138.96,138.61,138.67,8119.0,124.4138,124.5572,124.2435,124.2973,8119.0
2020-09-22 10:05:00,138.7,139.29,138.65,139.15,5392.0,124.3242,124.853,124.2793,124.7275,5392.0
2020-09-22 10:10:00,139.1,139.1,138.83,138.96,3416.0,124.6827,124.6827,124.4407,124.5572,3416.0
2020-09-22 10:15:00,138.96,139.38,138.92,139.38,4203.0,124.5572,124.9337,124.5214,124.9337,4203.0
2020-09-22 10:20:00,139.41,139.46,139.25,139.32,6635.0,124.9606,125.0054,124.8171,124.8799,6635.0
2020-09-22 10:25:00,139.38,139.39,139.0,139.22,12515.0,124.9337,124.9426,124.5931,124.7903,12515.0
2020-09-22 10:30:00,139.21,139.3,138.8,138.81,5216.0,124.7813,124.862,124.4138,124.4228,5216.0
2020-09-22 10:35:00,138.75,139.0,138.74,138.87,13939.0,124.369,124.5931,124.36,124.4765,13939.0
2020-09-22 10:40:00,138.81,138.81,138.36,138.4,4365.0,124.4228,124.4228,124.0194,124.0552,4365.0
2020-09-22 10:45:00,138.33,138.33,138.08,138.26,4630.0,123.9925,123.9925,123.7684,123.9298,4630.0
2020-09-22 10:50:00,138.16,138.37,138.11,138.13,3522.0,123.8401,124.0284,123.7953,123.8132,3522.0
2020-09-22 10:55:00,138.1,138.18,137.6,137.6,5796.0,123.7863,123.8581,123.3382,123.3382,5796.0
2020-09-22 11:00:00,137.62,137.79,137.53,137.78,2982.0,123.3561,123.5085,123.2754,123.4995,2982.0
2020-09-22 11:05:00,137.75,137.88,137.74,137.79,3089.0,123.4726,123.5891,123.4637,123.5085,3089.0
2020-09-22 11:10:00,137.94,138.05,137.76,137.87,4040.0,123.6429,123.7415,123.4816,123.5802,4040.0
2020-09-22 11:15:00,137.82,138.19,137.82,138.06,3096.0,123.5354,123.867,123.5354,123.7505,3096.0
2020-09-22 11:20:00,138.0,138.12,137.91,137.95,3444.0,123.6967,123.8043,123.616,123.6519,3444.0
2020-09-22 11:25:00,137.98,138.11,137.89,138.07,7041.0,123.6788,123.7953,123.5981,123.7595,7041.0
2020-09-22 11:30:00,138.11,138.11,137.73,137.73,7498.0,123.7953,123.7953,123.4547,123.4547,7498.0
2020-09-22 11:35:00,137.67,137.87,137.67,137.82,2423.0,123.4009,123.5802,123.4009,123.5354,2423.0
2020-09-22 11:40:00,137.82,138.1,137.82,137.83,2547.0,123.5354,123.7863,123.5354,123.5443,2547.0
2020-09-22 11:45:00,137.88,138.05,137.87,137.94,2087.0,123.5891,123.7415,123.5802,123.6429,2087.0
2020-09-22 11:50:00,137.9,137.93,137.75,137.81,2425.0,123.6071,123.634,123.4726,123.5264,2425.0
2020-09-22 11:55:00,137.77,137.95,137.75,137.86,1785.0,123.4905,123.6519,123.4726,123.5712,1785.0
2020-09-22 12:00:00,137.82,138.03,137.75,138.02,2080.0,123.5354,123.7236,123.4726,123.7146,2080.0
2020-09-22 12:05:00,138.07,138.14,138.01,138.02,4393.0,123.7595,123.8222,123.7057,123.7146,4393.0
2020-09-22 12:10:00,138.01,138.2,138.0,138.12,2812.0,123.7057,123.876,123.6967,123.8043,2812.0
2020-09-22 12:15:00,138.1,138.12,137.87,137.98,5359.0,123.7863,123.8043,123.5802,123.6788,5359.0
2020-09-22 12:20:00,137.99,137.99,137.76,137.76,2330.0,123.6877,123.6877,123.4816,123.4816,2330.0
2020-09-22 12:25:00,137.76,137.86,137.73,137.75,2397.0,123.4816,123.5712,123.4547,123.4726,2397.0
2020-09-22 12:30:00,137.76,137.76,137.68,137.7,2865.0,123.4816,123.4816,123.4099,123.4278,2865.0
2020-09-22 12:35:00,137.68,137.77,137.61,137.72,3931.0,123.4099,123.4905,123.3471,123.4457,3931.0
2020-09-22 12:40:00,137.7,137.91,137.7,137.87,5106.0,123.4278,123.616,123.4278,123.5802,5106.0
2020-09-22 12:45:00,137.9,137.9,137.63,137.65,3985.0,123.6071,123.6071,123.3651,123.383,3985.0
2020-09-22 12:50:00,137.61,137.66,137.58,137.65,4422.0,123.3471,123.3919,123.3202,123.383,4422.0
2020-09-22 12:55:00,137.63,137.63,137.4,137.42,7645.0,123.3651,123.3651,123.1589,123.1768,7645.0
2020-09-22 13:00:00,137.47,137.47,137.35,137.38,3730.0,123.2216,123.2216,123.1141,123.141,3730.0
2020-09-22 13:05:00,137.41,137.5,137.39,137.47,3878.0,123.1679,123.2485,123.1499,123.2216,3878.0
2020-09-22 13:10:00,137.51,137.7,137.51,137.56,3548.0,123.2575,123.4278,123.2575,123.3023,3548.0
2020-09-22 13:15:00,137.62,137.62,137.55,137.59,2024.0,123.3561,123.3561,123.2933,123.3292,2024.0
2020-09-22 13:20:00,137.69,137.81,137.68,137.74,1880.0,123.4188,123.5264,123.4099,123.4637,1880.0
2020-09-22 13:25:00,137.75,137.82,137.7,137.73,56525.0,123.4726,123.5354,123.4278,123.4547,56525.0
2020-09-22 13:30:00,137.71,138.11,137.7,138.07,2971.0,123.4368,123.7953,123.4278,123.7595,2971.0
2020-09-22 13:35:00,138.02,138.03,137.88,137.92,3737.0,123.7146,123.7236,123.5891,123.625,3737.0
2020-09-22 13:40:00,137.97,137.99,137.85,137.86,2436.0,123.6698,123.6877,123.5623,123.5712,2436.0
2020-09-22 13:45:00,137.89,138.21,137.88,138.21,3578.0,123.5981,123.8849,123.5891,123.8849,3578.0
2020-09-22 13:50:00,138.22,138.22,138.1,138.17,2838.0,123.8939,123.8939,123.7863,123.8491,2838.0
2020-09-22 13:55:00,138.16,138.25,138.11,138.19,2407.0,123.8401,123.9208,123.7953,123.867,2407.0
2020-09-22 14:00:00,138.22,138.45,138.21,138.45,1839.0,123.8939,124.1001,123.8849,124.1001,1839.0
2020-09-22 14:05:00,138.44,138.45,138.3,138.36,2989.0,124.0911,124.1001,123.9656,124.0194,2989.0
2020-09-22 14:10:00,138.34,138.38,138.27,138.35,3138.0,124.0015,124.0373,123.9387,124.0104,3138.0
2020-09-22 14:15:00,138.34,138.51,138.32,138.51,5287.0,124.0015,124.1538,123.9835,124.1538,5287.0
2020-09-22 14:20:00,138.49,138.49,138.27,138.34,4953.0,124.1359,124.1359,123.9387,124.0015,4953.0
2020-09-22 14:25:00,138.47,138.59,138.45,138.59,1925.0,124.118,124.2256,124.1001,124.2256,1925.0
2020-09-22 14:30:00,138.62,138.85,138.6,138.83,6004.0,124.2524,124.4586,124.2345,124.4407,6004.0
2020-09-22 14:35:00,138.83,139.19,138.82,139.12,5356.0,124.4407,124.7634,124.4317,124.7006,5356.0
2020-09-22 14:40:00,139.1,139.19,139.06,139.13,2805.0,124.6827,124.7634,124.6468,124.7096,2805.0
2020-09-22 14:45:00,139.09,139.2,139.03,139.2,5028.0,124.6737,124.7723,124.62,124.7723,5028.0
2020-09-22 14:50:00,139.16,139.16,138.99,139.03,5965.0,124.7365,124.7365,124.5841,124.62,5965.0
2020-09-22 14:55:00,139.07,139.11,138.95,139.03,3576.0,124.6558,124.6917,124.5482,124.62,3576.0
2020-09-22 15:00:00,139.01,139.05,138.88,138.97,5849.0,124.602,124.6379,124.4855,124.5662,5849.0
2020-09-22 15:05:00,138.98,139.19,138.98,139.04,4669.0,124.5751,124.7634,124.5751,124.6289,4669.0
2020-09-22 15:10:00,139.05,139.13,138.99,139.04,3175.0,124.6379,124.7096,124.5841,124.6289,3175.0
2020-09-22 15:15:00,139.03,139.3,138.98,139.28,3666.0,124.62,124.862,124.5751,124.844,3666.0
2020-09-22 15:20:00,139.24,139.28,139.08,139.26,5050.0,124.8082,124.844,124.6648,124.8261,5050.0
2020-09-22 15:25:00,139.23,139.56,139.23,139.49,9178.0,124.7992,125.095,124.7992,125.0323,9178.0
2020-09-22 15:30:00,139.5,139.51,139.25,139.42,10834.0,125.0412,125.0502,124.8171,124.9695,10834.0
2020-09-22 15:35:00,139.43,139.57,139.39,139.55,7030.0,124.9785,125.104,124.9426,125.0861,7030.0
2020-09-22 15:40:00,139.53,139.66,139.53,139.6,7758.0,125.0681,125.1847,125.0681,125.1309,7758.0
2020-09-22 15:45:00,139.61,139.81,139.56,139.8,9887.0,125.1398,125.3191,125.095,125.3101,9887.0
2020-09-22 15:50:00,139.79,139.79,139.34,139.39,14337.0,125.3012,125.3012,124.8978,124.9426,14337.0
2020-09-22 15:55:00,139.38,139.58,139.33,139.44,22189.0,124.9337,125.1129,124.8889,124.9875,22189.0
2020-09-23 09:30:00,140.07,140.94,140.0,140.93,19833.0,125.5522,126.332,125.4894,126.323,19833.0
2020-09-23 09:35:00,140.85,141.41,140.77,141.2,10773.0,126.2513,126.7533,126.1796,126.565,10773.0
2020-09-23 09:40:00,141.38,141.73,141.02,141.57,22099.0,126.7264,127.0401,126.4037,126.8967,22099.0
2020-09-23 09:45:00,141.74,141.83,141.34,141.52,3184.0,127.0491,127.1297,126.6905,126.8519,3184.0
2020-09-23 09:50:00,141.48,141.53,140.94,141.03,5297.0,126.816,126.8608,126.332,126.4127,5297.0
2020-09-23 09:55:00,141.11,141.14,140.87,140.89,6059.0,126.4844,126.5113,126.2692,126.2872,6059.0
2020-09-23 10:00:00,140.9,141.1,140.69,140.71,4926.0,126.2961,126.4754,126.1079,126.1258,4926.0
2020-09-23 10:05:00,140.71,140.77,140.58,140.69,2631.0,126.1258,126.1796,126.0093,126.1079,2631.0
2020-09-23 10:10:00,140.59,140.76,140.56,140.6,8322.0,126.0183,126.1706,125.9914,126.0272,8322.0
2020-09-23 10:15:00,140.6,140.6,140.36,140.59,13491.0,126.0272,126.0272,125.8121,126.0183,13491.0
2020-09-23 10:20:00,140.49,140.59,140.25,140.32,3058.0,125.9286,126.0183,125.7135,125.7762,3058.0
2020-09-23 10:25:00,140.26,140.4,140.06,140.06,3624.0,125.7225,125.848,125.5432,125.5432,3624.0
2020-09-23 10:30:00,140.07,140.26,139.9,139.91,2286.0,125.5522,125.7225,125.3998,125.4087,2286.0
2020-09-23 10:35:00,139.78,139.79,139.47,139.62,4275.0,125.2922,125.3012,125.0143,125.1488,4275.0
2020-09-23 10:40:00,139.92,140.04,139.89,139.96,1933.0,125.4177,125.5253,125.3908,125.4536,1933.0
2020-09-23 10:45:00,139.88,139.95,139.73,139.91,2939.0,125.3819,125.4446,125.2474,125.4087,2939.0
2020-09-23 10:50:00,139.79,139.87,139.61,139.68,3633.0,125.3012,125.3729,125.1398,125.2026,3633.0
2020-09-23 10:55:00,139.64,139.91,139.64,139.65,3400.0,125.1667,125.4087,125.1667,125.1757,3400.0
2020-09-23 11:00:00,139.68,139.79,139.29,139.72,5249.0,125.2026,125.3012,124.853,125.2384,5249.0
2020-09-23 11:05:00,139.82,139.9,139.54,139.54,3355.0,125.3281,125.3998,125.0771,125.0771,3355.0
2020-09-23 11:10:00,139.62,139.69,139.09,139.11,5963.0,125.1488,125.2115,124.6737,124.6917,5963.0
2020-09-23 11:15:00,139.07,139.07,138.72,139.01,9631.0,124.6558,124.6558,124.3421,124.602,9631.0
2020-09-23 11:20:00,138.89,138.89,138.75,138.82,3502.0,124.4945,124.4945,124.369,124.4317,3502.0
2020-09-23 11:25:00,138.83,138.99,138.75,138.97,3962.0,124.4407,124.5841,124.369,124.5662,3962.0
2020-09-23 11:30:00,138.93,139.12,138.92,139.12,3025.0,124.5303,124.7006,124.5214,124.7006,3025.0
2020-09-23 11:35:00,139.18,139.34,139.1,139.13,4922.0,124.7544,124.8978,124.6827,124.7096,4922.0
2020-09-23 11:40:00,139.11,139.22,139.04,139.05,1649.0,124.6917,124.7903,124.6289,124.6379,1649.0
2020-09-23 11:45:00,139.04,139.04,138.76,138.76,3334.0,124.6289,124.6289,124.3779,124.3779,3334.0
2020-09-23 11:50:00,138.75,138.79,138.45,138.47,2483.0,124.369,124.4048,124.1001,124.118,2483.0
2020-09-23 11:55:00,138.42,138.61,138.36,138.47,4068.0,124.0732,124.2435,124.0194,124.118,4068.0
2020-09-23 12:00:00,138.48,138.62,138.35,138.57,2700.0,124.127,124.2524,124.0104,124.2076,2700.0
2020-09-23 12:05:00,138.51,138.72,138.43,138.61,3150.0,124.1538,124.3421,124.0821,124.2435,3150.0
2020-09-23 12:10:00,138.69,138.77,138.52,138.58,4127.0,124.3152,124.3869,124.1628,124.2166,4127.0
2020-09-23 12:15:00,138.53,138.59,138.35,138.4,3217.0,124.1718,124.2256,124.0104,124.0552,3217.0
2020-09-23 12:20:00,138.46,138.47,138.28,138.41,3907.0,124.109,124.118,123.9477,124.0642,3907.0
2020-09-23 12:25:00,138.57,138.68,138.57,138.66,2604.0,124.2076,124.3062,124.2076,124.2883,2604.0
2020-09-23 12:30:00,138.63,138.67,138.54,138.56,2314.0,124.2614,124.2973,124.1807,124.1987,2314.0
2020-09-23 12:35:00,138.59,138.85,138.53,138.84,3982.0,124.2256,124.4586,124.1718,124.4496,3982.0
2020-09-23 12:40:00,138.84,138.95,138.63,138.74,3837.0,124.4496,124.5482,124.2614,124.36,3837.0
2020-09-23 12:45:00,138.68,138.88,138.64,138.74,11520.0,124.3062,124.4855,124.2704,124.36,11520.0
2020-09-23 12:50:00,138.71,138.74,138.55,138.55,2261.0,124.3331,124.36,124.1897,124.1897,2261.0
2020-09-23 12:55:00,138.58,138.76,138.55,138.76,2417.0,124.2166,124.3779,124.1897,124.3779,2417.0
2020-09-23 13:00:00,138.75,138.77,138.62,138.71,5482.0,124.369,124.3869,124.2524,124.3331,5482.0
2020-09-23 13:05:00,138.7,138.88,138.7,138.75,4399.0,124.3242,124.4855,124.3242,124.369,4399.0
2020-09-23 13:10:00,138.8,138.83,138.66,138.7,2873.0,124.4138,124.4407,124.2883,124.3242,2873.0
2020-09-23 13:15:00,138.74,139.02,138.66,139.02,1450.0,124.36,124.611,124.2883,124.611,1450.0
2020-09-23 13:20:00,138.98,139.04,138.93,138.96,2442.0,124.5751,124.6289,124.5303,124.5572,2442.0
2020-09-23 13:25:00,138.91,138.94,138.76,138.76,10492.0,124.5124,124.5393,124.3779,124.3779,10492.0
2020-09-23 13:30:00,138.76,138.77,138.6,138.6,4564.0,124.3779,124.3869,124.2345,124.2345,4564.0
2020-09-23 13:35:00,138.58,138.7,138.51,138.58,15197.0,124.2166,124.3242,124.1538,124.2166,15197.0
2020-09-23 13:40:00,138.5,138.5,138.36,138.37,3903.0,124.1449,124.1449,124.0194,124.0284,3903.0
2020-09-23 13:45:00,138.36,138.36,138.01,138.07,23730.0,124.0194,124.0194,123.7057,123.7595,23730.0
2020-09-23 13:50:00,138.0,138.0,137.56,137.82,9605.0,123.6967,123.6967,123.3023,123.5354,9605.0
2020-09-23 13:55:00,137.82,137.86,137.72,137.77,5777.0,123.5354,123.5712,123.4457,123.4905,5777.0
2020-09-23 14:00:00,137.72,137.83,137.7,137.76,11344.0,123.4457,123.5443,123.4278,123.4816,11344.0
2020-09-23 14:05:00,137.78,137.91,137.66,137.7,5791.0,123.4995,123.616,123.3919,123.4278,5791.0
2020-09-23 14:10:00,137.71,137.71,137.53,137.53,3030.0,123.4368,123.4368,123.2754,123.2754,3030.0
2020-09-23 14:15:00,137.59,137.59,137.14,137.21,16397.0,123.3292,123.3292,122.9258,122.9886,16397.0
2020-09-23 14:20:00,137.26,137.38,137.08,137.13,4731.0,123.0334,123.141,122.8721,122.9169,4731.0
2020-09-23 14:25:00,137.06,137.16,136.94,137.11,5557.0,122.8541,122.9438,122.7466,122.899,5557.0
2020-09-23 14:30:00,137.16,137.22,136.94,137.16,8817.0,122.9438,122.9976,122.7466,122.9438,8817.0
2020-09-23 14:35:00,137.16,137.16,136.95,137.08,2980.0,122.9438,122.9438,122.7555,122.8721,2980.0
2020-09-23 14:40:00,136.95,137.09,136.84,136.95,6788.0,122.7555,122.881,122.6569,122.7555,6788.0
2020-09-23 14:45:00,137.0,137.03,136.76,136.84,4091.0,122.8004,122.8272,122.5852,122.6569,4091.0
2020-09-23 14:50:00,136.88,137.08,136.85,136.9,7537.0,122.6928,122.8721,122.6659,122.7107,7537.0
2020-09-23 14:55:00,136.9,137.0,136.81,136.83,16749.0,122.7107,122.8004,122.63,122.648,16749.0
2020-09-23 15:00:00,136.8,136.96,136.61,136.61,9303.0,122.6211,122.7645,122.4508,122.4508,9303.0
2020-09-23 15:05:00,136.65,136.75,136.46,136.73,12587.0,122.4866,122.5763,122.3163,122.5583,12587.0
2020-09-23 15:10:00,136.66,137.11,136.64,136.88,5445.0,122.4956,122.899,122.4777,122.6928,5445.0
2020-09-23 15:15:00,136.88,136.88,136.2,136.47,42680.0,122.6928,122.6928,122.0833,122.3253,42680.0
2020-09-23 15:20:00,136.46,136.54,136.2,136.21,4339.0,122.3163,122.388,122.0833,122.0922,4339.0
2020-09-23 15:25:00,136.27,136.81,136.19,136.81,14990.0,122.146,122.63,122.0743,122.63,14990.0
2020-09-23 15:30:00,136.81,137.12,136.8,137.01,11350.0,122.63,122.9079,122.6211,122.8093,11350.0
2020-09-23 15:35:00,137.06,137.15,136.93,137.09,10993.0,122.8541,122.9348,122.7376,122.881,10993.0
2020-09-23 15:40:00,137.12,137.21,136.96,137.09,12944.0,122.9079,122.9886,122.7645,122.881,12944.0
2020-09-23 15:45:00,137.09,137.11,136.78,136.84,23651.0,122.881,122.899,122.6032,122.6569,23651.0
2020-09-23 15:50:00,136.84,136.86,136.54,136.59,27075.0,122.6569,122.6749,122.388,122.4328,27075.0
2020-09-23 15:55:00,136.58,136.78,136.45,136.51,33816.0,122.4239,122.6032,122.3074,122.3611,33816.0
2020-09-24 09:30:00,136.12,136.55,135.7,135.92,27577.0,122.0116,122.397,121.6351,121.8323,27577.0
2020-09-24 09:35:00,135.76,135.76,135.21,135.45,8854.0,121.6889,121.6889,121.1959,121.411,8854.0
2020-09-24 09:40:00,135.36,135.7,135.27,135.7,8349.0,121.3303,121.6351,121.2497,121.6351,8349.0
2020-09-24 09:45:00,135.62,136.65,135.45,136.51,8042.0,121.5634,122.4866,121.411,122.3611,8042.0
2020-09-24 09:50:00,136.68,136.72,136.07,136.16,7500.0,122.5135,122.5494,121.9667,122.0474,7500.0
2020-09-24 09:55:00,136.14,136.26,135.96,136.09,3013.0,122.0295,122.1371,121.8681,121.9847,3013.0
2020-09-24 10:00:00,136.11,136.62,136.11,136.27,5326.0,122.0026,122.4597,122.0026,122.146,5326.0
2020-09-24 10:05:00,136.28,137.2,136.28,136.93,4308.0,122.155,122.9796,122.155,122.7376,4308.0
2020-09-24 10:10:00,136.88,136.97,136.43,136.6,4203.0,122.6928,122.7735,122.2894,122.4418,4203.0
2020-09-24 10:15:00,136.93,137.34,136.83,136.99,8917.0,122.7376,123.1051,122.648,122.7914,8917.0
2020-09-24 10:20:00,137.05,137.22,136.91,136.92,8847.0,122.8452,122.9976,122.7197,122.7286,8847.0
2020-09-24 10:25:00,136.73,137.11,136.73,136.78,8453.0,122.5583,122.899,122.5583,122.6032,8453.0
2020-09-24 10:30:00,136.84,136.85,136.37,136.39,4834.0,122.6569,122.6659,122.2357,122.2536,4834.0
2020-09-24 10:35:00,136.34,136.35,135.92,135.93,3308.0,122.2088,122.2177,121.8323,121.8413,3308.0
2020-09-24 10:40:00,135.95,136.27,135.95,136.1,4996.0,121.8592,122.146,121.8592,121.9936,4996.0
2020-09-24 10:45:00,136.18,136.44,136.03,136.12,3718.0,122.0653,122.2984,121.9309,122.0116,3718.0
2020-09-24 10:50:00,136.06,136.2,135.75,135.88,5684.0,121.9578,122.0833,121.6799,121.7964,5684.0
2020-09-24 10:55:00,135.76,135.76,135.41,135.76,7617.0,121.6889,121.6889,121.3752,121.6889,7617.0
2020-09-24 11:00:00,135.76,135.79,135.51,135.78,7193.0,121.6889,121.7158,121.4648,121.7068,7193.0
2020-09-24 11:05:00,135.8,135.97,135.76,135.86,12878.0,121.7247,121.8771,121.6889,121.7785,12878.0
2020-09-24 11:10:00,135.71,135.77,135.37,135.48,17692.0,121.6441,121.6978,121.3393,121.4379,17692.0
2020-09-24 11:15:00,135.52,135.52,135.2,135.22,4200.0,121.4738,121.4738,121.1869,121.2048,4200.0
2020-09-24 11:20:00,135.17,135.52,135.16,135.47,4228.0,121.16,121.4738,121.1511,121.4289,4228.0
2020-09-24 11:25:00,135.47,135.75,135.41,135.52,7305.0,121.4289,121.6799,121.3752,121.4738,7305.0
2020-09-24 11:30:00,135.56,135.61,135.43,135.46,6834.0,121.5096,121.5544,121.3931,121.42,6834.0
2020-09-24 11:35:00,135.42,135.81,135.41,135.67,3850.0,121.3841,121.7337,121.3752,121.6082,3850.0
2020-09-24 11:40:00,135.75,135.92,135.68,135.82,2658.0,121.6799,121.8323,121.6172,121.7427,2658.0
2020-09-24 11:45:00,135.78,135.83,135.64,135.69,5204.0,121.7068,121.7516,121.5813,121.6261,5204.0
2020-09-24 11:50:00,135.77,135.88,135.64,135.82,9006.0,121.6978,121.7964,121.5813,121.7427,9006.0
2020-09-24 11:55:00,135.84,136.27,135.79,136.22,9392.0,121.7606,122.146,121.7158,122.1012,9392.0
2020-09-24 12:00:00,136.24,136.4,136.2,136.3,14516.0,122.1191,122.2625,122.0833,122.1729,14516.0
2020-09-24 12:05:00,136.31,136.45,136.19,136.45,19022.0,122.1819,122.3074,122.0743,122.3074,19022.0
2020-09-24 12:10:00,136.44,136.45,136.07,136.3,13274.0,122.2984,122.3074,121.9667,122.1729,13274.0
2020-09-24 12:15:00,136.32,136.64,136.32,136.6,7187.0,122.1908,122.4777,122.1908,122.4418,7187.0
2020-09-24 12:20:00,136.64,136.78,136.63,136.78,2905.0,122.4777,122.6032,122.4687,122.6032,2905.0
2020-09-24 12:25:00,136.78,136.98,136.72,136.72,2665.0,122.6032,122.7824,122.5494,122.5494,2665.0
2020-09-24 12:30:00,136.59,136.61,136.47,136.47,2427.0,122.4328,122.4508,122.3253,122.3253,2427.0
2020-09-24 12:35:00,136.41,136.42,136.15,136.23,2853.0,122.2715,122.2805,122.0385,122.1102,2853.0
2020-09-24 12:40:00,136.24,136.26,136.17,136.22,1400.0,122.1191,122.1371,122.0564,122.1012,1400.0
2020-09-24 12:45:00,136.26,136.36,136.22,136.34,2577.0,122.1371,122.2267,122.1012,122.2088,2577.0
2020-09-24 12:50:00,136.36,136.63,136.33,136.6,4376.0,122.2267,122.4687,122.1998,122.4418,4376.0
2020-09-24 12:55:00,136.57,137.0,136.52,137.0,2924.0,122.4149,122.8004,122.3701,122.8004,2924.0
2020-09-24 13:00:00,137.0,137.19,137.0,137.18,8584.0,122.8004,122.9707,122.8004,122.9617,8584.0
2020-09-24 13:05:00,137.17,137.24,137.12,137.21,2866.0,122.9527,123.0155,122.9079,122.9886,2866.0
2020-09-24 13:10:00,137.18,137.61,137.15,137.61,2545.0,122.9617,123.3471,122.9348,123.3471,2545.0
2020-09-24 13:15:00,137.71,137.88,137.64,137.67,7365.0,123.4368,123.5891,123.374,123.4009,7365.0
2020-09-24 13:20:00,137.68,138.19,137.68,137.98,6113.0,123.4099,123.867,123.4099,123.6788,6113.0
2020-09-24 13:25:00,137.99,138.14,137.97,138.01,3768.0,123.6877,123.8222,123.6698,123.7057,3768.0
2020-09-24 13:30:00,138.04,138.33,137.97,138.29,17377.0,123.7326,123.9925,123.6698,123.9566,17377.0
2020-09-24 13:35:00,138.27,138.29,137.97,138.08,26493.0,123.9387,123.9566,123.6698,123.7684,26493.0
2020-09-24 13:40:00,138.05,138.22,137.98,138.07,16628.0,123.7415,123.8939,123.6788,123.7595,16628.0
2020-09-24 13:45:00,138.12,138.19,138.0,138.11,8793.0,123.8043,123.867,123.6967,123.7953,8793.0
2020-09-24 13:50:00,138.13,138.45,138.08,138.45,6828.0,123.8132,124.1001,123.7684,124.1001,6828.0
2020-09-24 13:55:00,138.38,138.38,138.03,138.03,7960.0,124.0373,124.0373,123.7236,123.7236,7960.0
2020-09-24 14:00:00,138.1,138.17,137.76,137.93,10770.0,123.7863,123.8491,123.4816,123.634,10770.0
2020-09-24 14:05:00,137.97,138.09,137.87,138.08,2999.0,123.6698,123.7774,123.5802,123.7684,2999.0
2020-09-24 14:10:00,138.09,138.09,137.93,137.93,6982.0,123.7774,123.7774,123.634,123.634,6982.0
2020-09-24 14:15:00,137.96,138.06,137.61,137.68,3919.0,123.6609,123.7505,123.3471,123.4099,3919.0
2020-09-24 14:20:00,137.59,137.63,137.54,137.58,1654.0,123.3292,123.3651,123.2844,123.3202,1654.0
2020-09-24 14:25:00,137.51,137.68,137.34,137.34,3468.0,123.2575,123.4099,123.1051,123.1051,3468.0
2020-09-24 14:30:00,137.32,137.37,137.09,137.23,2402.0,123.0872,123.132,122.881,123.0065,2402.0
2020-09-24 14:35:00,137.25,137.26,136.93,137.01,2082.0,123.0244,123.0334,122.7376,122.8093,2082.0
2020-09-24 14:40:00,137.02,137.26,136.88,137.17,4696.0,122.8183,123.0334,122.6928,122.9527,4696.0
2020-09-24 14:45:00,137.06,137.08,136.68,136.69,5463.0,122.8541,122.8721,122.5135,122.5225,5463.0
2020-09-24 14:50:00,136.71,136.73,136.41,136.48,2172.0,122.5404,122.5583,122.2715,122.3343,2172.0
2020-09-24 14:55:00,136.42,136.53,136.15,136.15,6409.0,122.2805,122.3791,122.0385,122.0385,6409.0
2020-09-24 15:00:00,136.2,136.59,136.2,136.45,6121.0,122.0833,122.4328,122.0833,122.3074,6121.0
2020-09-24 15:05:00,136.48,136.63,136.45,136.49,3445.0,122.3343,122.4687,122.3074,122.3432,3445.0
2020-09-24 15:10:00,136.44,136.59,136.37,136.59,3199.0,122.2984,122.4328,122.2357,122.4328,3199.0
2020-09-24 15:15:00,136.55,136.76,136.32,136.32,10816.0,122.397,122.5852,122.1908,122.1908,10816.0
2020-09-24 15:20:00,136.34,136.35,135.98,136.22,9339.0,122.2088,122.2177,121.8861,122.1012,9339.0
2020-09-24 15:25:00,136.2,136.42,136.13,136.31,4360.0,122.0833,122.2805,122.0205,122.1819,4360.0
2020-09-24 15:30:00,136.22,136.59,136.18,136.5,4614.0,122.1012,122.4328,122.0653,122.3522,4614.0
2020-09-24 15:35:00,136.5,136.61,136.12,136.57,9041.0,122.3522,122.4508,122.0116,122.4149,9041.0
2020-09-24 15:40:00,136.55,136.75,136.49,136.61,5979.0,122.397,122.5763,122.3432,122.4508,5979.0
2020-09-24 15:45:00,136.56,136.89,136.49,136.49,8718.0,122.406,122.7018,122.3432,122.3432,8718.0
2020-09-24 15:50:00,136.6,136.92,136.52,136.92,13078.0,122.4418,122.7286,122.3701,122.7286,13078.0
2020-09-24 15:55:00,136.88,136.94,136.63,136.87,25631.0,122.6928,122.7466,122.4687,122.6838,25631.0
2020-09-25 09:30:00,135.86,135.94,135.56,135.94,22350.0,121.7785,121.8502,121.5096,121.8502,22350.0
2020-09-25 09:35:00,136.21,136.39,135.96,136.28,2770.0,122.0922,122.2536,121.8681,122.155,2770.0
2020-09-25 09:40:00,136.47,137.5,136.47,137.5,2566.0,122.3253,123.2485,122.3253,123.2485,2566.0
2020-09-25 09:45:00,137.29,137.31,136.52,136.71,7290.0,123.0603,123.0782,122.3701,122.5404,7290.0
2020-09-25 09:50:00,136.74,136.8,136.43,136.44,5679.0,122.5673,122.6211,122.2894,122.2984,5679.0
2020-09-25 09:55:00,136.51,136.57,136.06,136.42,2870.0,122.3611,122.4149,121.9578,122.2805,2870.0
2020-09-25 10:00:00,136.3,136.77,136.3,136.77,2571.0,122.1729,122.5942,122.1729,122.5942,2571.0
2020-09-25 10:05:00,136.82,136.82,136.36,136.4,2428.0,122.639,122.639,122.2267,122.2625,2428.0
2020-09-25 10:10:00,136.34,136.39,135.6,135.76,5475.0,122.2088,122.2536,121.5455,121.6889,5475.0
2020-09-25 10:15:00,136.01,136.01,135.74,135.83,2975.0,121.913,121.913,121.6709,121.7516,2975.0
2020-09-25 10:20:00,135.82,136.24,135.7,136.0,13749.0,121.7427,122.1191,121.6351,121.904,13749.0
2020-09-25 10:25:00,135.9,135.95,135.85,135.95,817.0,121.8144,121.8592,121.7695,121.8592,817.0
2020-09-25 10:30:00,135.85,135.86,135.59,135.8,3311.0,121.7695,121.7785,121.5365,121.7247,3311.0
2020-09-25 10:35:00,135.67,136.33,135.67,136.33,2099.0,121.6082,122.1998,121.6082,122.1998,2099.0
2020-09-25 10:40:00,136.44,136.59,136.19,136.34,4049.0,122.2984,122.4328,122.0743,122.2088,4049.0
2020-09-25 10:45:00,136.3,136.57,136.28,136.39,7576.0,122.1729,122.4149,122.155,122.2536,7576.0
2020-09-25 10:50:00,136.44,136.67,136.29,136.67,2463.0,122.2984,122.5046,122.1639,122.5046,2463.0
2020-09-25 10:55:00,136.61,136.72,136.48,136.64,1568.0,122.4508,122.5494,122.3343,122.4777,1568.0
2020-09-25 11:00:00,136.68,136.72,136.08,136.08,2665.0,122.5135,122.5494,121.9757,121.9757,2665.0
2020-09-25 11:05:00,136.07,136.17,136.0,136.16,4899.0,121.9667,122.0564,121.904,122.0474,4899.0
2020-09-25 11:10:00,136.12,136.46,136.07,136.12,3098.0,122.0116,122.3163,121.9667,122.0116,3098.0
2020-09-25 11:15:00,136.08,136.32,136.05,136.25,4350.0,121.9757,122.1908,121.9488,122.1281,4350.0
2020-09-25 11:20:00,136.23,136.42,136.22,136.36,4242.0,122.1102,122.2805,122.1012,122.2267,4242.0
2020-09-25 11:25:00,136.38,136.43,136.13,136.26,9176.0,122.2446,122.2894,122.0205,122.1371,9176.0
2020-09-25 11:30:00,136.31,136.53,136.3,136.52,3884.0,122.1819,122.3791,122.1729,122.3701,3884.0
2020-09-25 11:35:00,136.61,136.65,136.51,136.61,2931.0,122.4508,122.4866,122.3611,122.4508,2931.0
2020-09-25 11:40:00,136.6,136.64,136.29,136.31,2411.0,122.4418,122.4777,122.1639,122.1819,2411.0
2020-09-25 11:45:00,136.3,136.3,136.12,136.2,2926.0,122.1729,122.1729,122.0116,122.0833,2926.0
2020-09-25 11:50:00,136.25,136.45,136.19,136.41,2568.0,122.1281,122.3074,122.0743,122.2715,2568.0
2020-09-25 11:55:00,136.38,136.72,136.38,136.45,6814.0,122.2446,122.5494,122.2446,122.3074,6814.0
2020-09-25 12:00:00,136.42,136.65,136.42,136.46,3445.0,122.2805,122.4866,122.2805,122.3163,3445.0
2020-09-25 12:05:00,136.52,136.8,136.48,136.8,4230.0,122.3701,122.6211,122.3343,122.6211,4230.0
2020-09-25 12:10:00,136.81,136.92,136.76,136.92,8916.0,122.63,122.7286,122.5852,122.7286,8916.0
2020-09-25 12:15:00,136.89,136.92,136.66,136.66,3507.0,122.7018,122.7286,122.4956,122.4956,3507.0
2020-09-25 12:20:00,136.65,136.71,136.43,136.62,3041.0,122.4866,122.5404,122.2894,122.4597,3041.0
2020-09-25 12:25:00,136.63,136.65,136.45,136.52,3023.0,122.4687,122.4866,122.3074,122.3701,3023.0
2020-09-25 12:30:00,136.58,136.78,136.43,136.77,3811.0,122.4239,122.6032,122.2894,122.5942,3811.0
2020-09-25 12:35:00,136.73,137.02,136.73,137.02,4085.0,122.5583,122.8183,122.5583,122.8183,4085.0
2020-09-25 12:40:00,136.96,137.03,136.9,136.96,2308.0,122.7645,122.8272,122.7107,122.7645,2308.0
2020-09-25 12:45:00,136.95,136.95,136.85,136.89,1314.0,122.7555,122.7555,122.6659,122.7018,1314.0
2020-09-25 12:50:00,136.83,137.1,136.83,137.1,8739.0,122.648,122.89,122.648,122.89,8739.0
2020-09-25 12:55:00,137.06,137.12,137.02,137.05,4207.0,122.8541,122.9079,122.8183,122.8452,4207.0
2020-09-25 13:00:00,136.94,137.1,136.88,137.0,1596.0,122.7466,122.89,122.6928,122.8004,1596.0
2020-09-25 13:05:00,136.99,137.12,136.98,137.1,4108.0,122.7914,122.9079,122.7824,122.89,4108.0
2020-09-25 13:10:00,137.12,137.2,137.1,137.17,2128.0,122.9079,122.9796,122.89,122.9527,2128.0
2020-09-25 13:15:00,137.18,137.3,137.17,137.25,4550.0,122.9617,123.0693,122.9527,123.0244,4550.0
2020-09-25 13:20:00,137.29,137.47,137.28,137.3,3979.0,123.0603,123.2216,123.0513,123.0693,3979.0
2020-09-25 13:25:00,137.27,137.28,137.17,137.27,1550.0,123.0424,123.0513,122.9527,123.0424,1550.0
2020-09-25 13:30:00,137.29,137.4,137.26,137.31,3215.0,123.0603,123.1589,123.0334,123.0782,3215.0
2020-09-25 13:35:00,137.36,137.37,137.07,137.14,2397.0,123.123,123.132,122.8631,122.9258,2397.0
2020-09-25 13:40:00,137.08,137.4,137.08,137.4,12441.0,122.8721,123.1589,122.8721,123.1589,12441.0
2020-09-25 13:45:00,137.4,137.56,137.36,137.39,6047.0,123.1589,123.3023,123.123,123.1499,6047.0
2020-09-25 13:50:00,137.41,137.5,137.4,137.5,4821.0,123.1679,123.2485,123.1589,123.2485,4821.0
2020-09-25 13:55:00,137.47,137.47,137.33,137.43,2100.0,123.2216,123.2216,123.0962,123.1858,2100.0
2020-09-25 14:00:00,137.44,137.54,137.4,137.53,2937.0,123.1947,123.2844,123.1589,123.2754,2937.0
2020-09-25 14:05:00,137.53,137.62,137.51,137.62,3044.0,123.2754,123.3561,123.2575,123.3561,3044.0
2020-09-25 14:10:00,137.59,137.74,137.59,137.68,4101.0,123.3292,123.4637,123.3292,123.4099,4101.0
2020-09-25 14:15:00,137.67,137.77,137.59,137.77,6663.0,123.4009,123.4905,123.3292,123.4905,6663.0
2020-09-25 14:20:00,137.77,137.91,137.72,137.9,3052.0,123.4905,123.616,123.4457,123.6071,3052.0
2020-09-25 14:25:00,137.92,138.06,137.88,138.02,5766.0,123.625,123.7505,123.5891,123.7146,5766.0
2020-09-25 14:30:00,138.01,138.11,137.87,137.89,4500.0,123.7057,123.7953,123.5802,123.5981,4500.0
2020-09-25 14:35:00,137.87,137.96,137.8,137.8,6429.0,123.5802,123.6609,123.5174,123.5174,6429.0
2020-09-25 14:40:00,137.83,137.89,137.74,137.75,2601.0,123.5443,123.5981,123.4637,123.4726,2601.0
2020-09-25 14:45:00,137.78,137.91,137.78,137.8,4826.0,123.4995,123.616,123.4995,123.5174,4826.0
2020-09-25 14:50:00,137.8,138.02,137.76,137.97,17309.0,123.5174,123.7146,123.4816,123.6698,17309.0
2020-09-25 14:55:00,138.04,138.05,137.88,138.04,3950.0,123.7326,123.7415,123.5891,123.7326,3950.0
2020-09-25 15:00:00,138.02,138.21,138.0,138.21,2412.0,123.7146,123.8849,123.6967,123.8849,2412.0
2020-09-25 15:05:00,138.2,138.41,138.17,138.39,4936.0,123.876,124.0642,123.8491,124.0463,4936.0
2020-09-25 15:10:00,138.43,138.6,138.35,138.35,3790.0,124.0821,124.2345,124.0104,124.0104,3790.0
2020-09-25 15:15:00,138.33,138.64,138.33,138.64,4646.0,123.9925,124.2704,123.9925,124.2704,4646.0
2020-09-25 15:20:00,138.61,138.76,138.55,138.63,6147.0,124.2435,124.3779,124.1897,124.2614,6147.0
2020-09-25 15:25:00,138.62,138.77,138.54,138.73,7496.0,124.2524,124.3869,124.1807,124.351,7496.0
2020-09-25 15:30:00,138.7,138.74,138.17,138.17,4778.0,124.3242,124.36,123.8491,123.8491,4778.0
2020-09-25 15:35:00,138.16,138.28,138.01,138.09,5501.0,123.8401,123.9477,123.7057,123.7774,5501.0
2020-09-25 15:40:00,138.1,138.14,138.0,138.14,7944.0,123.7863,123.8222,123.6967,123.8222,7944.0
2020-09-25 15:45:00,138.07,138.16,137.86,138.13,8764.0,123.7595,123.8401,123.5712,123.8132,8764.0
2020-09-25 15:50:00,138.09,138.16,137.71,138.14,16022.0,123.7774,123.8401,123.4368,123.8222,16022.0
2020-09-25 15:55:00,138.11,138.29,138.09,138.16,44094.0,123.7953,123.9566,123.7774,123.8401,44094.0
2020-09-28 09:30:00,139.7,141.3,139.7,141.15,26382.0,125.2205,126.6547,125.2205,126.5202,26382.0
2020-09-28 09:35:00,141.29,141.29,140.22,140.63,7626.0,126.6457,126.6457,125.6866,126.0541,7626.0
2020-09-28 09:40:00,140.63,140.8,140.3,140.42,4653.0,126.0541,126.2065,125.7583,125.8659,4653.0
2020-09-28 09:45:00,140.13,140.87,140.13,140.7,3700.0,125.6059,126.2692,125.6059,126.1169,3700.0
2020-09-28 09:50:00,140.61,140.68,140.23,140.38,4885.0,126.0362,126.0989,125.6956,125.83,4885.0
2020-09-28 09:55:00,140.28,140.8,140.2,140.63,3808.0,125.7404,126.2065,125.6687,126.0541,3808.0
2020-09-28 10:00:00,140.71,140.88,140.49,140.6,3701.0,126.1258,126.2782,125.9286,126.0272,3701.0
2020-09-28 10:05:00,140.58,140.75,140.49,140.65,3000.0,126.0093,126.1617,125.9286,126.072,3000.0
2020-09-28 10:10:00,140.73,141.08,140.68,141.06,2923.0,126.1438,126.4575,126.0989,126.4395,2923.0
2020-09-28 10:15:00,141.09,141.49,141.08,141.34,8624.0,126.4664,126.825,126.4575,126.6905,8624.0
2020-09-28 10:20:00,141.37,141.85,141.37,141.84,6216.0,126.7174,127.1477,126.7174,127.1387,6216.0
2020-09-28 10:25:00,141.84,142.04,141.68,141.75,6641.0,127.1387,127.318,126.9953,127.058,6641.0
2020-09-28 10:30:00,141.71,142.07,141.71,141.93,5268.0,127.0222,127.3449,127.0222,127.2194,5268.0
2020-09-28 10:35:00,142.11,142.11,141.66,141.72,7548.0,127.3807,127.3807,126.9774,127.0311,7548.0
2020-09-28 10:40:00,141.75,141.79,141.54,141.65,16651.0,127.058,127.0939,126.8698,126.9684,16651.0
2020-09-28 10:45:00,141.7,141.78,141.03,141.17,3719.0,127.0132,127.0849,126.4127,126.5381,3719.0
2020-09-28 10:50:00,141.23,141.39,141.02,141.39,4600.0,126.5919,126.7353,126.4037,126.7353,4600.0
2020-09-28 10:55:00,141.34,141.51,141.25,141.37,4506.0,126.6905,126.8429,126.6099,126.7174,4506.0
2020-09-28 11:00:00,141.51,141.57,141.1,141.14,4218.0,126.8429,126.8967,126.4754,126.5113,4218.0
2020-09-28 11:05:00,141.11,141.11,140.77,140.86,3466.0,126.4844,126.4844,126.1796,126.2603,3466.0
2020-09-28 11:10:00,140.91,141.13,140.75,141.1,3530.0,126.3051,126.5023,126.1617,126.4754,3530.0
2020-09-28 11:15:00,141.12,141.43,141.08,141.37,2743.0,126.4933,126.7712,126.4575,126.7174,2743.0
2020-09-28 11:20:00,141.35,141.41,141.22,141.41,2469.0,126.6995,126.7533,126.583,126.7533,2469.0
2020-09-28 11:25:00,141.36,141.36,141.13,141.33,1702.0,126.7085,126.7085,126.5023,126.6816,1702.0
2020-09-28 11:30:00,141.36,141.5,141.29,141.32,2943.0,126.7085,126.8339,126.6457,126.6726,2943.0
2020-09-28 11:35:00,141.36,141.43,141.3,141.39,5056.0,126.7085,126.7712,126.6547,126.7353,5056.0
2020-09-28 11:40:00,141.3,141.31,141.16,141.28,2018.0,126.6547,126.6636,126.5292,126.6367,2018.0
2020-09-28 11:45:00,141.3,141.45,141.27,141.45,1965.0,126.6547,126.7891,126.6278,126.7891,1965.0
2020-09-28 11:50:00,141.37,141.37,141.2,141.36,3332.0,126.7174,126.7174,126.565,126.7085,3332.0
2020-09-28 11:55:00,141.35,141.56,141.3,141.56,3010.0,126.6995,126.8877,126.6547,126.8877,3010.0
2020-09-28 12:00:00,141.45,141.51,141.38,141.46,3700.0,126.7891,126.8429,126.7264,126.7981,3700.0
2020-09-28 12:05:00,141.5,141.7,141.49,141.7,3351.0,126.8339,127.0132,126.825,127.0132,3351.0
2020-09-28 12:10:00,141.65,141.86,141.65,141.86,2000.0,126.9684,127.1566,126.9684,127.1566,2000.0
2020-09-28 12:15:00,141.87,141.88,141.69,141.69,2550.0,127.1656,127.1746,127.0042,127.0042,2550.0
2020-09-28 12:20:00,141.77,141.87,141.68,141.87,2822.0,127.076,127.1656,126.9953,127.1656,2822.0
2020-09-28 12:25:00,141.87,141.89,141.77,141.87,3671.0,127.1656,127.1835,127.076,127.1656,3671.0
2020-09-28 12:30:00,141.91,141.98,141.75,141.97,8463.0,127.2014,127.2642,127.058,127.2552,8463.0
2020-09-28 12:35:00,141.97,142.14,141.93,141.97,6175.0,127.2552,127.4076,127.2194,127.2552,6175.0
2020-09-28 12:40:00,141.98,142.3,141.98,142.24,4519.0,127.2642,127.551,127.2642,127.4972,4519.0
2020-09-28 12:45:00,142.24,142.26,142.09,142.23,3052.0,127.4972,127.5152,127.3628,127.4883,3052.0
2020-09-28 12:50:00,142.21,142.37,142.21,142.37,900.0,127.4704,127.6138,127.4704,127.6138,900.0
2020-09-28 12:55:00,142.37,142.4,142.13,142.34,12971.0,127.6138,127.6407,127.3986,127.5869,12971.0
2020-09-28 13:00:00,142.3,142.3,142.1,142.12,3398.0,127.551,127.551,127.3718,127.3897,3398.0
2020-09-28 13:05:00,142.14,142.14,141.98,142.08,2654.0,127.4076,127.4076,127.2642,127.3538,2654.0
2020-09-28 13:10:00,142.25,142.34,142.19,142.34,1307.0,127.5062,127.5869,127.4524,127.5869,1307.0
2020-09-28 13:15:00,142.33,142.33,142.09,142.11,1843.0,127.5779,127.5779,127.3628,127.3807,1843.0
2020-09-28 13:20:00,142.09,142.09,141.71,141.73,3665.0,127.3628,127.3628,127.0222,127.0401,3665.0
2020-09-28 13:25:00,141.66,141.8,141.61,141.66,2028.0,126.9774,127.1028,126.9325,126.9774,2028.0
2020-09-28 13:30:00,141.71,141.84,141.65,141.77,2590.0,127.0222,127.1387,126.9684,127.076,2590.0
2020-09-28 13:35:00,141.79,141.87,141.71,141.76,1650.0,127.0939,127.1656,127.0222,127.067,1650.0
2020-09-28 13:40:00,141.74,141.98,141.65,141.66,4832.0,127.0491,127.2642,126.9684,126.9774,4832.0
2020-09-28 13:45:00,141.69,141.74,141.56,141.74,3998.0,127.0042,127.0491,126.8877,127.0491,3998.0
2020-09-28 13:50:00,141.74,141.77,141.64,141.73,2202.0,127.0491,127.076,126.9594,127.0401,2202.0
2020-09-28 13:55:00,141.73,141.73,141.53,141.53,3368.0,127.0401,127.0401,126.8608,126.8608,3368.0
2020-09-28 14:00:00,141.56,141.59,141.32,141.47,4803.0,126.8877,126.9146,126.6726,126.8071,4803.0
2020-09-28 14:05:00,141.43,141.6,141.39,141.58,2229.0,126.7712,126.9236,126.7353,126.9057,2229.0
2020-09-28 14:10:00,141.5,141.7,141.5,141.62,6928.0,126.8339,127.0132,126.8339,126.9415,6928.0
2020-09-28 14:15:00,141.68,141.77,141.6,141.6,3102.0,126.9953,127.076,126.9236,126.9236,3102.0
2020-09-28 14:20:00,141.61,141.61,141.37,141.39,2931.0,126.9325,126.9325,126.7174,126.7353,2931.0
2020-09-28 14:25:00,141.41,141.46,141.27,141.33,2201.0,126.7533,126.7981,126.6278,126.6816,2201.0
2020-09-28 14:30:00,141.37,141.46,141.36,141.46,1999.0,126.7174,126.7981,126.7085,126.7981,1999.0
2020-09-28 14:35:00,141.47,141.56,141.44,141.55,1650.0,126.8071,126.8877,126.7802,126.8788,1650.0
2020-09-28 14:40:00,141.56,141.65,141.5,141.61,2285.0,126.8877,126.9684,126.8339,126.9325,2285.0
2020-09-28 14:45:00,141.61,141.75,141.61,141.74,1860.0,126.9325,127.058,126.9325,127.0491,1860.0
2020-09-28 14:50:00,141.75,141.75,141.6,141.67,2177.0,127.058,127.058,126.9236,126.9863,2177.0
2020-09-28 14:55:00,141.64,141.74,141.62,141.72,2969.0,126.9594,127.0491,126.9415,127.0311,2969.0
2020-09-28 15:00:00,141.67,141.67,141.45,141.58,3577.0,126.9863,126.9863,126.7891,126.9057,3577.0
2020-09-28 15:05:00,141.56,141.57,141.28,141.28,1090.0,126.8877,126.8967,126.6367,126.6367,1090.0
2020-09-28 15:10:00,141.38,141.39,141.24,141.26,4285.0,126.7264,126.7353,126.6009,126.6188,4285.0
2020-09-28 15:15:00,141.3,141.3,141.05,141.05,3893.0,126.6547,126.6547,126.4306,126.4306,3893.0
2020-09-28 15:20:00,141.12,141.21,141.04,141.08,4755.0,126.4933,126.574,126.4216,126.4575,4755.0
2020-09-28 15:25:00,141.09,141.29,141.09,141.23,2766.0,126.4664,126.6457,126.4664,126.5919,2766.0
2020-09-28 15:30:00,141.16,141.18,140.87,140.99,8009.0,126.5292,126.5471,126.2692,126.3768,8009.0
2020-09-28 15:35:00,141.0,141.02,140.83,140.94,6057.0,126.3858,126.4037,126.2334,126.332,6057.0
2020-09-28 15:40:00,140.95,141.03,140.83,140.87,6030.0,126.3409,126.4127,126.2334,126.2692,6030.0
2020-09-28 15:45:00,140.84,140.94,140.64,140.7,20921.0,126.2423,126.332,126.0631,126.1169,20921.0
2020-09-28 15:50:00,140.64,140.91,140.57,140.74,15666.0,126.0631,126.3051,126.0003,126.1527,15666.0
2020-09-28 15:55:00,140.79,140.98,140.65,140.95,32623.0,126.1975,126.3678,126.072,126.3409,32623.0
2020-09-29 09:30:00,140.42,140.43,139.5,139.65,18388.0,125.8659,125.8748,125.0412,125.1757,18388.0
2020-09-29 09:35:00,139.75,140.27,139.65,140.27,2352.0,125.2653,125.7314,125.1757,125.7314,2352.0
2020-09-29 09:40:00,140.07,140.35,139.86,140.2,8036.0,125.5522,125.8031,125.3639,125.6687,8036.0
2020-09-29 09:45:00,140.2,140.49,140.14,140.46,3900.0,125.6687,125.9286,125.6149,125.9017,3900.0
2020-09-29 09:50:00,140.29,140.29,139.87,140.25,3148.0,125.7494,125.7494,125.3729,125.7135,3148.0
2020-09-29 09:55:00,140.3,140.58,140.21,140.28,1875.0,125.7583,126.0093,125.6776,125.7404,1875.0
2020-09-29 10:00:00,140.28,140.47,140.2,140.42,2675.0,125.7404,125.9107,125.6687,125.8659,2675.0
2020-09-29 10:05:00,140.25,140.29,139.83,139.99,1608.0,125.7135,125.7494,125.337,125.4804,1608.0
2020-09-29 10:10:00,140.0,140.34,140.0,140.31,4646.0,125.4894,125.7942,125.4894,125.7673,4646.0
2020-09-29 10:15:00,140.36,140.51,140.36,140.49,699.0,125.8121,125.9466,125.8121,125.9286,699.0
2020-09-29 10:20:00,140.38,140.39,140.03,140.21,1957.0,125.83,125.839,125.5163,125.6776,1957.0
2020-09-29 10:25:00,140.28,140.33,140.09,140.09,5926.0,125.7404,125.7852,125.5701,125.5701,5926.0
2020-09-29 10:30:00,140.13,140.29,140.08,140.1,2400.0,125.6059,125.7494,125.5611,125.579,2400.0
2020-09-29 10:35:00,140.13,140.13,139.83,139.83,2729.0,125.6059,125.6059,125.337,125.337,2729.0
2020-09-29 10:40:00,139.84,139.91,139.54,139.6,13045.0,125.346,125.4087,125.0771,125.1309,13045.0
2020-09-29 10:45:00,139.5,139.5,138.95,138.95,19180.0,125.0412,125.0412,124.5482,124.5482,19180.0
2020-09-29 10:50:00,139.03,139.3,138.99,139.13,9189.0,124.62,124.862,124.5841,124.7096,9189.0
2020-09-29 10:55:00,139.15,139.17,138.72,138.76,5320.0,124.7275,124.7454,124.3421,124.3779,5320.0
2020-09-29 11:00:00,138.74,138.81,138.51,138.53,5822.0,124.36,124.4228,124.1538,124.1718,5822.0
2020-09-29 11:05:00,138.53,138.57,138.28,138.28,4594.0,124.1718,124.2076,123.9477,123.9477,4594.0
2020-09-29 11:10:00,138.32,138.5,138.32,138.38,3916.0,123.9835,124.1449,123.9835,124.0373,3916.0
2020-09-29 11:15:00,138.39,138.64,138.33,138.64,8358.0,124.0463,124.2704,123.9925,124.2704,8358.0
2020-09-29 11:20:00,138.66,138.83,138.63,138.68,4500.0,124.2883,124.4407,124.2614,124.3062,4500.0
2020-09-29 11:25:00,138.65,138.84,138.65,138.8,7823.0,124.2793,124.4496,124.2793,124.4138,7823.0
2020-09-29 11:30:00,138.78,138.93,138.75,138.93,10514.0,124.3959,124.5303,124.369,124.5303,10514.0
2020-09-29 11:35:00,138.9,138.94,138.78,138.88,5141.0,124.5034,124.5393,124.3959,124.4855,5141.0
2020-09-29 11:40:00,138.84,138.84,138.26,138.32,7416.0,124.4496,124.4496,123.9298,123.9835,7416.0
2020-09-29 11:45:00,138.33,138.36,138.12,138.22,4192.0,123.9925,124.0194,123.8043,123.8939,4192.0
2020-09-29 11:50:00,138.25,138.25,138.01,138.15,3928.0,123.9208,123.9208,123.7057,123.8312,3928.0
2020-09-29 11:55:00,138.16,138.28,138.08,138.11,7067.0,123.8401,123.9477,123.7684,123.7953,7067.0
2020-09-29 12:00:00,138.14,138.16,137.93,137.93,11335.0,123.8222,123.8401,123.634,123.634,11335.0
2020-09-29 12:05:00,137.95,138.2,137.89,138.14,6991.0,123.6519,123.876,123.5981,123.8222,6991.0
2020-09-29 12:10:00,138.09,138.32,138.08,138.29,8508.0,123.7774,123.9835,123.7684,123.9566,8508.0
2020-09-29 12:15:00,138.27,138.41,138.27,138.4,10687.0,123.9387,124.0642,123.9387,124.0552,10687.0
2020-09-29 12:20:00,138.38,138.41,138.12,138.13,4590.0,124.0373,124.0642,123.8043,123.8132,4590.0
2020-09-29 12:25:00,138.14,138.38,138.11,138.34,5181.0,123.8222,124.0373,123.7953,124.0015,5181.0
2020-09-29 12:30:00,138.34,138.37,138.24,138.31,4605.0,124.0015,124.0284,123.9118,123.9746,4605.0
2020-09-29 12:35:00,138.35,138.52,138.33,138.49,8153.0,124.0104,124.1628,123.9925,124.1359,8153.0
2020-09-29 12:40:00,138.42,138.49,138.37,138.38,4772.0,124.0732,124.1359,124.0284,124.0373,4772.0
2020-09-29 12:45:00,138.36,138.44,138.27,138.42,4634.0,124.0194,124.0911,123.9387,124.0732,4634.0
2020-09-29 12:50:00,138.37,138.37,138.17,138.21,27740.0,124.0284,124.0284,123.8491,123.8849,27740.0
2020-09-29 12:55:00,138.24,138.25,138.13,138.22,9592.0,123.9118,123.9208,123.8132,123.8939,9592.0
2020-09-29 13:00:00,138.22,138.44,138.21,138.4,5583.0,123.8939,124.0911,123.8849,124.0552,5583.0
2020-09-29 13:05:00,138.41,138.47,138.12,138.17,7275.0,124.0642,124.118,123.8043,123.8491,7275.0
2020-09-29 13:10:00,138.2,138.35,138.2,138.22,5789.0,123.876,124.0104,123.876,123.8939,5789.0
2020-09-29 13:15:00,138.26,138.39,138.24,138.33,7786.0,123.9298,124.0463,123.9118,123.9925,7786.0
2020-09-29 13:20:00,138.32,138.39,138.22,138.26,5178.0,123.9835,124.0463,123.8939,123.9298,5178.0
2020-09-29 13:25:00,138.18,138.33,138.1,138.31,12883.0,123.8581,123.9925,123.7863,123.9746,12883.0
2020-09-29 13:30:00,138.3,138.38,138.24,138.29,13903.0,123.9656,124.0373,123.9118,123.9566,13903.0
2020-09-29 13:35:00,138.3,138.38,138.25,138.32,16622.0,123.9656,124.0373,123.9208,123.9835,16622.0
2020-09-29 13:40:00,138.35,138.44,138.31,138.38,11171.0,124.0104,124.0911,123.9746,124.0373,11171.0
2020-09-29 13:45:00,138.37,138.73,138.37,138.73,9410.0,124.0284,124.351,124.0284,124.351,9410.0
2020-09-29 13:50:00,138.79,139.08,138.78,139.07,6130.0,124.4048,124.6648,124.3959,124.6558,6130.0
2020-09-29 13:55:00,139.09,139.09,138.7,138.84,4469.0,124.6737,124.6737,124.3242,124.4496,4469.0
2020-09-29 14:00:00,138.91,139.24,138.91,139.24,6179.0,124.5124,124.8082,124.5124,124.8082,6179.0
2020-09-29 14:05:00,139.23,139.25,139.09,139.17,3303.0,124.7992,124.8171,124.6737,124.7454,3303.0
2020-09-29 14:10:00,139.22,139.37,139.17,139.37,4720.0,124.7903,124.9247,124.7454,124.9247,4720.0
2020-09-29 14:15:00,139.36,139.47,139.33,139.4,8372.0,124.9157,125.0143,124.8889,124.9516,8372.0
2020-09-29 14:20:00,139.39,139.41,139.2,139.22,7796.0,124.9426,124.9606,124.7723,124.7903,7796.0
2020-09-29 14:25:00,139.22,139.39,139.19,139.34,9437.0,124.7903,124.9426,124.7634,124.8978,9437.0
2020-09-29 14:30:00,139.34,139.58,139.26,139.47,7575.0,124.8978,125.1129,124.8261,125.0143,7575.0
2020-09-29 14:35:00,139.43,139.43,139.27,139.35,3357.0,124.9785,124.9785,124.8351,124.9068,3357.0
2020-09-29 14:40:00,139.27,139.35,139.19,139.35,2205.0,124.8351,124.9068,124.7634,124.9068,2205.0
2020-09-29 14:45:00,139.25,139.25,139.05,139.18,2075.0,124.8171,124.8171,124.6379,124.7544,2075.0
2020-09-29 14:50:00,139.15,139.18,138.95,138.95,6035.0,124.7275,124.7544,124.5482,124.5482,6035.0
2020-09-29 14:55:00,138.95,138.98,138.59,138.78,26135.0,124.5482,124.5751,124.2256,124.3959,26135.0
2020-09-29 15:00:00,138.81,138.85,138.66,138.79,8142.0,124.4228,124.4586,124.2883,124.4048,8142.0
2020-09-29 15:05:00,138.82,138.83,138.62,138.72,8173.0,124.4317,124.4407,124.2524,124.3421,8173.0
2020-09-29 15:10:00,138.72,138.82,138.67,138.8,8170.0,124.3421,124.4317,124.2973,124.4138,8170.0
2020-09-29 15:15:00,138.8,139.06,138.78,139.03,16989.0,124.4138,124.6468,124.3959,124.62,16989.0
2020-09-29 15:20:00,139.02,139.04,138.85,138.97,19533.0,124.611,124.6289,124.4586,124.5662,19533.0
2020-09-29 15:25:00,138.97,138.98,138.85,138.92,6074.0,124.5662,124.5751,124.4586,124.5214,6074.0
2020-09-29 15:30:00,138.88,139.05,138.84,138.95,8485.0,124.4855,124.6379,124.4496,124.5482,8485.0
2020-09-29 15:35:00,138.92,138.98,138.77,138.89,9228.0,124.5214,124.5751,124.3869,124.4945,9228.0
2020-09-29 15:40:00,138.86,139.01,138.82,138.93,13947.0,124.4676,124.602,124.4317,124.5303,13947.0
2020-09-29 15:45:00,138.86,139.02,138.81,138.81,13344.0,124.4676,124.611,124.4228,124.4228,13344.0
2020-09-29 15:50:00,138.81,139.03,138.79,138.95,20293.0,124.4228,124.62,124.4048,124.5482,20293.0
2020-09-29 15:55:00,138.9,138.9,138.5,138.56,41599.0,124.5034,124.5034,124.1449,124.1987,41599.0
2020-09-30 09:30:00,139.16,139.66,139.01,139.66,18464.0,124.7365,125.1847,124.602,125.1847,18464.0
2020-09-30 09:35:00,139.55,139.69,139.37,139.42,1700.0,125.0861,125.2115,124.9247,124.9695,1700.0
2020-09-30 09:40:00,139.4,139.47,138.96,139.11,5087.0,124.9516,125.0143,124.5572,124.6917,5087.0
2020-09-30 09:45:00,138.9,139.4,138.89,139.02,4105.0,124.5034,124.9516,124.4945,124.611,4105.0
2020-09-30 09:50:00,139.04,139.05,138.66,138.67,3001.0,124.6289,124.6379,124.2883,124.2973,3001.0
2020-09-30 09:55:00,138.75,138.79,138.51,138.51,4889.0,124.369,124.4048,124.1538,124.1538,4889.0
2020-09-30 10:00:00,138.6,139.47,138.46,139.46,12880.0,124.2345,125.0143,124.109,125.0054,12880.0
2020-09-30 10:05:00,139.47,139.49,138.96,138.98,6578.0,125.0143,125.0323,124.5572,124.5751,6578.0
2020-09-30 10:10:00,139.14,139.14,138.64,139.07,6988.0,124.7185,124.7185,124.2704,124.6558,6988.0
2020-09-30 10:15:00,139.07,139.42,139.07,139.29,8199.0,124.6558,124.9695,124.6558,124.853,8199.0
2020-09-30 10:20:00,139.31,139.53,139.29,139.43,4321.0,124.8709,125.0681,124.853,124.9785,4321.0
2020-09-30 10:25:00,139.31,139.31,138.9,139.02,5525.0,124.8709,124.8709,124.5034,124.611,5525.0
2020-09-30 10:30:00,139.15,139.24,139.09,139.12,3283.0,124.7275,124.8082,124.6737,124.7006,3283.0
2020-09-30 10:35:00,139.13,139.39,139.13,139.29,13424.0,124.7096,124.9426,124.7096,124.853,13424.0
2020-09-30 10:40:00,139.37,139.58,139.14,139.29,7017.0,124.9247,125.1129,124.7185,124.853,7017.0
2020-09-30 10:45:00,139.35,139.69,139.31,139.59,27306.0,124.9068,125.2115,124.8709,125.1219,27306.0
2020-09-30 10:50:00,139.59,139.72,139.52,139.61,4316.0,125.1219,125.2384,125.0592,125.1398,4316.0
2020-09-30 10:55:00,139.63,139.68,139.43,139.47,7004.0,125.1578,125.2026,124.9785,125.0143,7004.0
2020-09-30 11:00:00,139.46,139.71,139.39,139.56,8188.0,125.0054,125.2295,124.9426,125.095,8188.0
2020-09-30 11:05:00,139.64,139.64,139.5,139.58,8977.0,125.1667,125.1667,125.0412,125.1129,8977.0
2020-09-30 11:10:00,139.6,139.62,139.29,139.39,13665.0,125.1309,125.1488,124.853,124.9426,13665.0
2020-09-30 11:15:00,139.4,139.51,139.33,139.47,11546.0,124.9516,125.0502,124.8889,125.0143,11546.0
2020-09-30 11:20:00,139.5,139.63,139.44,139.49,9452.0,125.0412,125.1578,124.9875,125.0323,9452.0
2020-09-30 11:25:00,139.53,139.83,139.5,139.54,17046.0,125.0681,125.337,125.0412,125.0771,17046.0
2020-09-30 11:30:00,139.46,139.57,139.29,139.3,1448.0,125.0054,125.104,124.853,124.862,1448.0
2020-09-30 11:35:00,139.29,139.3,139.01,139.06,1400.0,124.853,124.862,124.602,124.6468,1400.0
2020-09-30 11:40:00,139.08,139.08,138.91,138.95,2641.0,124.6648,124.6648,124.5124,124.5482,2641.0
2020-09-30 11:45:00,138.96,139.0,138.87,138.94,5800.0,124.5572,124.5931,124.4765,124.5393,5800.0
2020-09-30 11:50:00,138.88,138.88,138.46,138.48,14484.0,124.4855,124.4855,124.109,124.127,14484.0
2020-09-30 11:55:00,138.55,138.79,138.51,138.69,1940.0,124.1897,124.4048,124.1538,124.3152,1940.0
2020-09-30 12:00:00,138.66,138.92,138.65,138.87,3493.0,124.2883,124.5214,124.2793,124.4765,3493.0
2020-09-30 12:05:00,138.9,138.91,138.82,138.89,1045.0,124.5034,124.5124,124.4317,124.4945,1045.0
2020-09-30 12:10:00,138.87,139.1,138.87,139.1,2411.0,124.4765,124.6827,124.4765,124.6827,2411.0
2020-09-30 12:15:00,139.16,139.26,139.1,139.26,4917.0,124.7365,124.8261,124.6827,124.8261,4917.0
2020-09-30 12:20:00,139.28,139.54,139.26,139.49,3300.0,124.844,125.0771,124.8261,125.0323,3300.0
2020-09-30 12:25:00,139.49,139.74,139.49,139.74,2809.0,125.0323,125.2564,125.0323,125.2564,2809.0
2020-09-30 12:30:00,139.71,139.9,139.68,139.85,13244.0,125.2295,125.3998,125.2026,125.355,13244.0
2020-09-30 12:35:00,139.75,140.06,139.73,140.06,6141.0,125.2653,125.5432,125.2474,125.5432,6141.0
2020-09-30 12:40:00,140.01,140.14,139.95,140.08,7615.0,125.4984,125.6149,125.4446,125.5611,7615.0
2020-09-30 12:45:00,139.98,140.02,139.87,139.91,6414.0,125.4715,125.5073,125.3729,125.4087,6414.0
2020-09-30 12:50:00,139.87,140.05,139.86,139.86,1200.0,125.3729,125.5342,125.3639,125.3639,1200.0
2020-09-30 12:55:00,139.85,140.11,139.85,140.11,2866.0,125.355,125.588,125.355,125.588,2866.0
2020-09-30 13:00:00,140.04,140.04,139.8,139.81,3100.0,125.5253,125.5253,125.3101,125.3191,3100.0
2020-09-30 13:05:00,139.81,139.81,139.72,139.72,779.0,125.3191,125.3191,125.2384,125.2384,779.0
2020-09-30 13:10:00,139.75,139.78,139.64,139.72,3176.0,125.2653,125.2922,125.1667,125.2384,3176.0
2020-09-30 13:15:00,139.72,139.74,139.63,139.64,2260.0,125.2384,125.2564,125.1578,125.1667,2260.0
2020-09-30 13:20:00,139.62,139.81,139.62,139.81,1866.0,125.1488,125.3191,125.1488,125.3191,1866.0
2020-09-30 13:25:00,139.77,139.78,139.55,139.56,2830.0,125.2833,125.2922,125.0861,125.095,2830.0
2020-09-30 13:30:00,139.54,139.64,139.37,139.62,3986.0,125.0771,125.1667,124.9247,125.1488,3986.0
2020-09-30 13:35:00,139.58,139.69,139.54,139.54,6567.0,125.1129,125.2115,125.0771,125.0771,6567.0
2020-09-30 13:40:00,139.52,139.72,139.52,139.71,3322.0,125.0592,125.2384,125.0592,125.2295,3322.0
2020-09-30 13:45:00,139.68,139.69,139.39,139.43,4675.0,125.2026,125.2115,124.9426,124.9785,4675.0
2020-09-30 13:50:00,139.42,139.45,139.27,139.27,3119.0,124.9695,124.9964,124.8351,124.8351,3119.0
2020-09-30 13:55:00,139.21,139.3,139.12,139.23,6395.0,124.7813,124.862,124.7006,124.7992,6395.0
2020-09-30 14:00:00,139.22,139.38,139.22,139.3,2141.0,124.7903,124.9337,124.7903,124.862,2141.0
2020-09-30 14:05:00,139.28,139.42,139.24,139.42,4701.0,124.844,124.9695,124.8082,124.9695,4701.0
2020-09-30 14:10:00,139.49,139.71,139.49,139.69,1100.0,125.0323,125.2295,125.0323,125.2115,1100.0
2020-09-30 14:15:00,139.72,139.85,139.71,139.83,4959.0,125.2384,125.355,125.2295,125.337,4959.0
2020-09-30 14:20:00,139.86,140.04,139.0,139.09,9150.0,125.3639,125.5253,124.5931,124.6737,9150.0
2020-09-30 14:25:00,139.13,139.13,138.58,138.73,8408.0,124.7096,124.7096,124.2166,124.351,8408.0
2020-09-30 14:30:00,138.59,138.72,138.35,138.35,5214.0,124.2256,124.3421,124.0104,124.0104,5214.0
2020-09-30 14:35:00,138.47,138.49,138.23,138.23,2935.0,124.118,124.1359,123.9029,123.9029,2935.0
2020-09-30 14:40:00,138.21,138.21,137.84,138.0,6295.0,123.8849,123.8849,123.5533,123.6967,6295.0
2020-09-30 14:45:00,137.92,137.95,137.44,137.55,3900.0,123.625,123.6519,123.1947,123.2933,3900.0
2020-09-30 14:50:00,137.55,137.86,137.53,137.72,4806.0,123.2933,123.5712,123.2754,123.4457,4806.0
2020-09-30 14:55:00,137.65,138.33,137.65,138.33,3749.0,123.383,123.9925,123.383,123.9925,3749.0
2020-09-30 15:00:00,138.29,138.4,138.17,138.18,19063.0,123.9566,124.0552,123.8491,123.8581,19063.0
2020-09-30 15:05:00,138.37,138.46,138.16,138.35,7810.0,124.0284,124.109,123.8401,124.0104,7810.0
2020-09-30 15:10:00,138.36,138.39,137.48,137.48,18360.0,124.0194,124.0463,123.2306,123.2306,18360.0
2020-09-30 15:15:00,137.45,137.67,137.29,137.38,7224.0,123.2037,123.4009,123.0603,123.141,7224.0
2020-09-30 15:20:00,137.46,137.57,137.07,137.57,7832.0,123.2127,123.3113,122.8631,123.3113,7832.0
2020-09-30 15:25:00,137.51,137.87,137.36,137.75,5676.0,123.2575,123.5802,123.123,123.4726,5676.0
2020-09-30 15:30:00,137.68,137.74,137.44,137.68,4956.0,123.4099,123.4637,123.1947,123.4099,4956.0
2020-09-30 15:35:00,137.73,138.04,137.62,137.86,13243.0,123.4547,123.7326,123.3561,123.5712,13243.0
2020-09-30 15:40:00,137.82,137.97,137.72,137.91,12789.0,123.5354,123.6698,123.4457,123.616,12789.0
2020-09-30 15:45:00,137.9,138.47,137.86,138.35,16487.0,123.6071,124.118,123.5712,124.0104,16487.0
2020-09-30 15:50:00,138.41,138.71,138.32,138.5,27675.0,124.0642,124.3331,123.9835,124.1449,27675.0
2020-09-30 15:55:00,138.44,138.87,138.4,138.41,74832.0,124.0911,124.4765,124.0552,124.0642,74832.0
2020-10-01 09:30:00,138.89,139.42,138.52,139.0,23592.0,124.4945,124.9695,124.1628,124.5931,23592.0
2020-10-01 09:35:00,139.26,139.76,138.85,139.68,5228.0,124.8261,125.2743,124.4586,125.2026,5228.0
2020-10-01 09:40:00,140.0,140.08,139.65,139.65,3535.0,125.4894,125.5611,125.1757,125.1757,3535.0
2020-10-01 09:45:00,139.59,139.92,139.42,139.77,8180.0,125.1219,125.4177,124.9695,125.2833,8180.0
2020-10-01 09:50:00,139.6,139.6,138.91,138.91,4437.0,125.1309,125.1309,124.5124,124.5124,4437.0
2020-10-01 09:55:00,139.01,139.31,138.64,138.65,5334.0,124.602,124.8709,124.2704,124.2793,5334.0
2020-10-01 10:00:00,138.72,138.72,138.1,138.1,5453.0,124.3421,124.3421,123.7863,123.7863,5453.0
2020-10-01 10:05:00,138.01,138.14,137.77,137.9,4180.0,123.7057,123.8222,123.4905,123.6071,4180.0
2020-10-01 10:10:00,138.04,138.2,137.68,138.13,5727.0,123.7326,123.876,123.4099,123.8132,5727.0
2020-10-01 10:15:00,138.13,138.35,137.82,138.01,5392.0,123.8132,124.0104,123.5354,123.7057,5392.0
2020-10-01 10:20:00,138.02,138.3,137.98,138.09,3502.0,123.7146,123.9656,123.6788,123.7774,3502.0
2020-10-01 10:25:00,138.02,138.17,137.75,138.13,3446.0,123.7146,123.8491,123.4726,123.8132,3446.0
2020-10-01 10:30:00,138.09,138.68,138.04,138.68,1791.0,123.7774,124.3062,123.7326,124.3062,1791.0
2020-10-01 10:35:00,138.51,138.79,138.51,138.73,3145.0,124.1538,124.4048,124.1538,124.351,3145.0
2020-10-01 10:40:00,138.67,138.93,138.67,138.84,2306.0,124.2973,124.5303,124.2973,124.4496,2306.0
2020-10-01 10:45:00,138.86,138.95,138.37,138.44,5732.0,124.4676,124.5482,124.0284,124.0911,5732.0
2020-10-01 10:50:00,138.42,138.53,138.26,138.53,2000.0,124.0732,124.1718,123.9298,124.1718,2000.0
2020-10-01 10:55:00,138.39,138.6,138.27,138.6,4105.0,124.0463,124.2345,123.9387,124.2345,4105.0
2020-10-01 11:00:00,138.67,138.76,138.2,138.76,5025.0,124.2973,124.3779,123.876,124.3779,5025.0
2020-10-01 11:05:00,138.68,138.85,138.53,138.63,11128.0,124.3062,124.4586,124.1718,124.2614,11128.0
2020-10-01 11:10:00,138.56,138.62,138.3,138.49,4887.0,124.1987,124.2524,123.9656,124.1359,4887.0
2020-10-01 11:15:00,138.53,138.73,138.35,138.44,4570.0,124.1718,124.351,124.0104,124.0911,4570.0
2020-10-01 11:20:00,138.51,138.61,138.39,138.61,4007.0,124.1538,124.2435,124.0463,124.2435,4007.0
2020-10-01 11:25:00,138.59,138.77,138.43,138.66,3710.0,124.2256,124.3869,124.0821,124.2883,3710.0
2020-10-01 11:30:00,138.62,138.69,138.59,138.67,1897.0,124.2524,124.3152,124.2256,124.2973,1897.0
2020-10-01 11:35:00,138.52,138.53,138.21,138.21,3497.0,124.1628,124.1718,123.8849,123.8849,3497.0
2020-10-01 11:40:00,138.14,138.44,138.04,138.38,5622.0,123.8222,124.0911,123.7326,124.0373,5622.0
2020-10-01 11:45:00,138.37,138.48,138.17,138.31,2494.0,124.0284,124.127,123.8491,123.9746,2494.0
2020-10-01 11:50:00,138.39,138.69,138.39,138.63,2083.0,124.0463,124.3152,124.0463,124.2614,2083.0
2020-10-01 11:55:00,138.58,138.77,138.54,138.69,4452.0,124.2166,124.3869,124.1807,124.3152,4452.0
2020-10-01 12:00:00,138.67,138.67,138.31,138.54,2584.0,124.2973,124.2973,123.9746,124.1807,2584.0
2020-10-01 12:05:00,138.49,138.54,138.38,138.43,2608.0,124.1359,124.1807,124.0373,124.0821,2608.0
2020-10-01 12:10:00,138.38,138.45,138.25,138.3,4100.0,124.0373,124.1001,123.9208,123.9656,4100.0
2020-10-01 12:15:00,138.23,138.38,138.12,138.34,3814.0,123.9029,124.0373,123.8043,124.0015,3814.0
2020-10-01 12:20:00,138.32,138.58,138.32,138.56,3946.0,123.9835,124.2166,123.9835,124.1987,3946.0
2020-10-01 12:25:00,138.6,138.69,138.56,138.57,2800.0,124.2345,124.3152,124.1987,124.2076,2800.0
2020-10-01 12:30:00,138.57,138.57,138.3,138.37,3479.0,124.2076,124.2076,123.9656,124.0284,3479.0
2020-10-01 12:35:00,138.39,138.57,138.26,138.53,3506.0,124.0463,124.2076,123.9298,124.1718,3506.0
2020-10-01 12:40:00,138.49,138.87,138.49,138.87,2613.0,124.1359,124.4765,124.1359,124.4765,2613.0
2020-10-01 12:45:00,138.86,138.95,138.82,138.9,10455.0,124.4676,124.5482,124.4317,124.5034,10455.0
2020-10-01 12:50:00,138.89,138.89,138.63,138.63,4444.0,124.4945,124.4945,124.2614,124.2614,4444.0
2020-10-01 12:55:00,138.64,138.66,138.46,138.66,1800.0,124.2704,124.2883,124.109,124.2883,1800.0
2020-10-01 13:00:00,138.66,138.66,138.4,138.41,6668.0,124.2883,124.2883,124.0552,124.0642,6668.0
2020-10-01 13:05:00,138.36,138.68,138.36,138.68,1500.0,124.0194,124.3062,124.0194,124.3062,1500.0
2020-10-01 13:10:00,138.62,138.62,138.4,138.41,2568.0,124.2524,124.2524,124.0552,124.0642,2568.0
2020-10-01 13:15:00,138.37,138.44,138.22,138.37,5127.0,124.0284,124.0911,123.8939,124.0284,5127.0
2020-10-01 13:20:00,138.44,138.49,138.36,138.36,3316.0,124.0911,124.1359,124.0194,124.0194,3316.0
2020-10-01 13:25:00,138.34,138.38,138.13,138.2,4033.0,124.0015,124.0373,123.8132,123.876,4033.0
2020-10-01 13:30:00,138.17,138.35,138.04,138.26,16030.0,123.8491,124.0104,123.7326,123.9298,16030.0
2020-10-01 13:35:00,138.25,138.4,138.2,138.25,5279.0,123.9208,124.0552,123.876,123.9208,5279.0
2020-10-01 13:40:00,138.22,138.3,138.16,138.22,8776.0,123.8939,123.9656,123.8401,123.8939,8776.0
2020-10-01 13:45:00,138.22,138.27,137.91,138.03,31295.0,123.8939,123.9387,123.616,123.7236,31295.0
2020-10-01 13:50:00,138.04,138.16,137.99,138.08,5489.0,123.7326,123.8401,123.6877,123.7684,5489.0
2020-10-01 13:55:00,138.03,138.06,137.5,137.51,13861.0,123.7236,123.7505,123.2485,123.2575,13861.0
2020-10-01 14:00:00,137.67,137.84,137.0,137.38,8986.0,123.4009,123.5533,122.8004,123.141,8986.0
2020-10-01 14:05:00,137.34,137.34,136.86,136.87,8654.0,123.1051,123.1051,122.6749,122.6838,8654.0
2020-10-01 14:10:00,136.94,137.07,136.8,137.07,7035.0,122.7466,122.8631,122.6211,122.8631,7035.0
2020-10-01 14:15:00,136.96,137.08,136.8,137.04,5032.0,122.7645,122.8721,122.6211,122.8362,5032.0
2020-10-01 14:20:00,137.0,137.27,136.96,137.25,3924.0,122.8004,123.0424,122.7645,123.0244,3924.0
2020-10-01 14:25:00,137.36,137.66,137.35,137.63,1720.0,123.123,123.3919,123.1141,123.3651,1720.0
2020-10-01 14:30:00,137.7,137.76,137.44,137.56,6222.0,123.4278,123.4816,123.1947,123.3023,6222.0
2020-10-01 14:35:00,137.58,137.7,137.5,137.5,4184.0,123.3202,123.4278,123.2485,123.2485,4184.0
2020-10-01 14:40:00,137.6,137.71,137.39,137.65,2811.0,123.3382,123.4368,123.1499,123.383,2811.0
2020-10-01 14:45:00,137.64,137.73,137.58,137.63,3412.0,123.374,123.4547,123.3202,123.3651,3412.0
2020-10-01 14:50:00,137.67,137.96,137.67,137.74,6532.0,123.4009,123.6609,123.4009,123.4637,6532.0
2020-10-01 14:55:00,137.79,137.79,137.62,137.65,2376.0,123.5085,123.5085,123.3561,123.383,2376.0
2020-10-01 15:00:00,137.7,138.0,137.68,137.91,4366.0,123.4278,123.6967,123.4099,123.616,4366.0
2020-10-01 15:05:00,137.91,137.91,137.71,137.88,3793.0,123.616,123.616,123.4368,123.5891,3793.0
2020-10-01 15:10:00,137.92,137.98,137.87,137.87,3657.0,123.625,123.6788,123.5802,123.5802,3657.0
2020-10-01 15:15:00,137.91,137.94,137.68,137.73,3857.0,123.616,123.6429,123.4099,123.4547,3857.0
2020-10-01 15:20:00,137.64,137.65,137.33,137.36,3886.0,123.374,123.383,123.0962,123.123,3886.0
2020-10-01 15:25:00,137.28,137.54,137.26,137.39,6413.0,123.0513,123.2844,123.0334,123.1499,6413.0
2020-10-01 15:30:00,137.33,137.46,137.28,137.45,4394.0,123.0962,123.2127,123.0513,123.2037,4394.0
2020-10-01 15:35:00,137.43,137.55,137.3,137.44,4951.0,123.1858,123.2933,123.0693,123.1947,4951.0
2020-10-01 15:40:00,137.48,137.62,137.38,137.54,9413.0,123.2306,123.3561,123.141,123.2844,9413.0
2020-10-01 15:45:00,137.5,137.74,137.35,137.72,14088.0,123.2485,123.4637,123.1141,123.4457,14088.0
2020-10-01 15:50:00,137.78,138.05,137.7,137.98,24871.0,123.4995,123.7415,123.4278,123.6788,24871.0
2020-10-01 15:55:00,137.98,138.25,137.86,138.17,37524.0,123.6788,123.9208,123.5712,123.8491,37524.0
2020-10-02 09:30:00,133.72,136.2,133.6,136.08,79346.0,119.8603,122.0833,119.7528,121.9757,79346.0
2020-10-02 09:35:00,136.17,137.06,135.92,136.98,17486.0,122.0564,122.8541,121.8323,122.7824,17486.0
2020-10-02 09:40:00,136.81,136.87,136.4,136.67,8251.0,122.63,122.6838,122.2625,122.5046,8251.0
2020-10-02 09:45:00,136.62,137.31,136.35,136.81,73732.0,122.4597,123.0782,122.2177,122.63,73732.0
2020-10-02 09:50:00,136.82,136.9,136.52,136.56,17364.0,122.639,122.7107,122.3701,122.406,17364.0
2020-10-02 09:55:00,136.65,136.94,136.57,136.94,9571.0,122.4866,122.7466,122.4149,122.7466,9571.0
2020-10-02 10:00:00,136.93,137.38,136.92,137.29,13948.0,122.7376,123.141,122.7286,123.0603,13948.0
2020-10-02 10:05:00,137.25,137.59,137.18,137.52,8909.0,123.0244,123.3292,122.9617,123.2665,8909.0
2020-10-02 10:10:00,137.57,137.63,137.22,137.22,9762.0,123.3113,123.3651,122.9976,122.9976,9762.0
2020-10-02 10:15:00,137.29,137.34,137.11,137.27,15668.0,123.0603,123.1051,122.899,123.0424,15668.0
2020-10-02 10:20:00,137.28,137.29,136.84,137.02,6342.0,123.0513,123.0603,122.6569,122.8183,6342.0
2020-10-02 10:25:00,137.04,137.64,136.98,137.63,15259.0,122.8362,123.374,122.7824,123.3651,15259.0
2020-10-02 10:30:00,137.56,137.73,137.46,137.73,6902.0,123.3023,123.4547,123.2127,123.4547,6902.0
2020-10-02 10:35:00,137.72,137.72,137.16,137.22,5496.0,123.4457,123.4457,122.9438,122.9976,5496.0
2020-10-02 10:40:00,137.21,137.39,137.05,137.19,8931.0,122.9886,123.1499,122.8452,122.9707,8931.0
2020-10-02 10:45:00,137.11,137.3,137.09,137.27,7256.0,122.899,123.0693,122.881,123.0424,7256.0
2020-10-02 10:50:00,137.25,137.38,137.2,137.38,5050.0,123.0244,123.141,122.9796,123.141,5050.0
2020-10-02 10:55:00,137.4,137.56,137.35,137.41,8113.0,123.1589,123.3023,123.1141,123.1679,8113.0
2020-10-02 11:00:00,137.4,137.45,137.23,137.31,5079.0,123.1589,123.2037,123.0065,123.0782,5079.0
2020-10-02 11:05:00,137.35,137.72,137.28,137.64,11924.0,123.1141,123.4457,123.0513,123.374,11924.0
2020-10-02 11:10:00,137.6,137.81,137.6,137.81,2475.0,123.3382,123.5264,123.3382,123.5264,2475.0
2020-10-02 11:15:00,137.86,138.27,137.79,138.18,19220.0,123.5712,123.9387,123.5085,123.8581,19220.0
2020-10-02 11:20:00,138.21,138.34,138.18,138.34,3937.0,123.8849,124.0015,123.8581,124.0015,3937.0
2020-10-02 11:25:00,138.39,138.64,138.36,138.64,8166.0,124.0463,124.2704,124.0194,124.2704,8166.0
2020-10-02 11:30:00,138.62,138.65,138.35,138.42,3513.0,124.2524,124.2793,124.0104,124.0732,3513.0
2020-10-02 11:35:00,138.51,138.66,138.5,138.54,3150.0,124.1538,124.2883,124.1449,124.1807,3150.0
2020-10-02 11:40:00,138.5,138.83,138.47,138.66,7758.0,124.1449,124.4407,124.118,124.2883,7758.0
2020-10-02 11:45:00,138.62,138.95,138.6,138.88,6446.0,124.2524,124.5482,124.2345,124.4855,6446.0
2020-10-02 11:50:00,138.9,139.36,138.9,139.23,10870.0,124.5034,124.9157,124.5034,124.7992,10870.0
2020-10-02 11:55:00,139.22,139.22,138.64,138.69,4652.0,124.7903,124.7903,124.2704,124.3152,4652.0
2020-10-02 12:00:00,138.65,138.88,138.54,138.81,5030.0,124.2793,124.4855,124.1807,124.4228,5030.0
2020-10-02 12:05:00,138.79,139.8,138.78,139.8,17962.0,124.4048,125.3101,124.3959,125.3101,17962.0
2020-10-02 12:10:00,139.76,140.34,139.58,140.0,18558.0,125.2743,125.7942,125.1129,125.4894,18558.0
2020-10-02 12:15:00,140.09,140.19,139.71,140.11,17842.0,125.5701,125.6597,125.2295,125.588,17842.0
2020-10-02 12:20:00,140.24,140.52,139.6,139.87,18248.0,125.7045,125.9555,125.1309,125.3729,18248.0
2020-10-02 12:25:00,139.87,140.19,139.8,139.94,5753.0,125.3729,125.6597,125.3101,125.4356,5753.0
2020-10-02 12:30:00,140.08,140.38,140.05,140.29,4554.0,125.5611,125.83,125.5342,125.7494,4554.0
2020-10-02 12:35:00,140.23,140.44,140.16,140.34,5371.0,125.6956,125.8838,125.6328,125.7942,5371.0
2020-10-02 12:40:00,140.36,140.58,140.29,140.41,12146.0,125.8121,126.0093,125.7494,125.8569,12146.0
2020-10-02 12:45:00,140.48,140.49,140.28,140.4,7550.0,125.9197,125.9286,125.7404,125.848,7550.0
2020-10-02 12:50:00,140.4,140.47,140.23,140.35,6959.0,125.848,125.9107,125.6956,125.8031,6959.0
2020-10-02 12:55:00,140.3,140.71,140.24,140.67,6958.0,125.7583,126.1258,125.7045,126.09,6958.0
2020-10-02 13:00:00,140.82,140.95,140.38,140.45,10376.0,126.2244,126.3409,125.83,125.8928,10376.0
2020-10-02 13:05:00,140.45,140.63,140.38,140.61,5610.0,125.8928,126.0541,125.83,126.0362,5610.0
2020-10-02 13:10:00,140.72,140.88,140.36,140.42,5190.0,126.1348,126.2782,125.8121,125.8659,5190.0
2020-10-02 13:15:00,140.5,140.67,140.29,140.45,7277.0,125.9376,126.09,125.7494,125.8928,7277.0
2020-10-02 13:20:00,140.48,140.7,140.45,140.69,3894.0,125.9197,126.1169,125.8928,126.1079,3894.0
2020-10-02 13:25:00,140.7,140.74,140.5,140.5,1665.0,126.1169,126.1527,125.9376,125.9376,1665.0
2020-10-02 13:30:00,140.48,140.48,140.12,140.16,1856.0,125.9197,125.9197,125.597,125.6328,1856.0
2020-10-02 13:35:00,140.14,140.28,140.06,140.12,5757.0,125.6149,125.7404,125.5432,125.597,5757.0
2020-10-02 13:40:00,140.18,140.18,139.49,139.65,11805.0,125.6508,125.6508,125.0323,125.1757,11805.0
2020-10-02 13:45:00,139.65,139.68,139.35,139.43,4196.0,125.1757,125.2026,124.9068,124.9785,4196.0
2020-10-02 13:50:00,139.42,139.59,139.35,139.52,1588.0,124.9695,125.1219,124.9068,125.0592,1588.0
2020-10-02 13:55:00,139.41,139.69,139.41,139.63,8902.0,124.9606,125.2115,124.9606,125.1578,8902.0
2020-10-02 14:00:00,139.65,139.88,139.61,139.78,2473.0,125.1757,125.3819,125.1398,125.2922,2473.0
2020-10-02 14:05:00,139.76,140.01,139.76,140.01,6499.0,125.2743,125.4984,125.2743,125.4984,6499.0
2020-10-02 14:10:00,140.06,140.39,140.0,140.39,5896.0,125.5432,125.839,125.4894,125.839,5896.0
2020-10-02 14:15:00,140.38,140.59,140.28,140.53,6096.0,125.83,126.0183,125.7404,125.9645,6096.0
2020-10-02 14:20:00,140.57,140.72,140.47,140.72,4354.0,126.0003,126.1348,125.9107,126.1348,4354.0
2020-10-02 14:25:00,140.75,140.78,140.48,140.62,7993.0,126.1617,126.1886,125.9197,126.0452,7993.0
2020-10-02 14:30:00,140.68,140.8,140.59,140.8,6142.0,126.0989,126.2065,126.0183,126.2065,6142.0
2020-10-02 14:35:00,140.8,140.84,140.67,140.67,12314.0,126.2065,126.2423,126.09,126.09,12314.0
2020-10-02 14:40:00,140.74,140.81,140.71,140.71,4646.0,126.1527,126.2155,126.1258,126.1258,4646.0
2020-10-02 14:45:00,140.68,140.8,140.51,140.66,5107.0,126.0989,126.2065,125.9466,126.081,5107.0
2020-10-02 14:50:00,140.66,140.66,140.41,140.46,3300.0,126.081,126.081,125.8569,125.9017,3300.0
2020-10-02 14:55:00,140.46,140.69,140.4,140.56,4114.0,125.9017,126.1079,125.848,125.9914,4114.0
2020-10-02 15:00:00,140.55,140.56,140.21,140.43,5859.0,125.9824,125.9914,125.6776,125.8748,5859.0
2020-10-02 15:05:00,140.39,140.45,140.27,140.45,6918.0,125.839,125.8928,125.7314,125.8928,6918.0
2020-10-02 15:10:00,140.49,140.81,140.2,140.54,17602.0,125.9286,126.2155,125.6687,125.9734,17602.0
2020-10-02 15:15:00,140.41,140.81,140.37,140.69,5708.0,125.8569,126.2155,125.8211,126.1079,5708.0
2020-10-02 15:20:00,140.65,140.83,140.55,140.7,5457.0,126.072,126.2334,125.9824,126.1169,5457.0
2020-10-02 15:25:00,140.75,140.81,140.68,140.8,6886.0,126.1617,126.2155,126.0989,126.2065,6886.0
2020-10-02 15:30:00,140.79,140.91,140.65,140.72,14410.0,126.1975,126.3051,126.072,126.1348,14410.0
2020-10-02 15:35:00,140.69,140.81,140.6,140.65,8046.0,126.1079,126.2155,126.0272,126.072,8046.0
2020-10-02 15:40:00,140.72,140.73,140.45,140.51,10759.0,126.1348,126.1438,125.8928,125.9466,10759.0
2020-10-02 15:45:00,140.51,140.66,140.35,140.6,12429.0,125.9466,126.081,125.8031,126.0272,12429.0
2020-10-02 15:50:00,140.64,140.82,140.52,140.72,20189.0,126.0631,126.2244,125.9555,126.1348,20189.0
2020-10-02 15:55:00,140.69,140.78,140.5,140.5,53061.0,126.1079,126.1886,125.9376,125.9376,53061.0
2020-10-05 09:30:00,141.87,142.47,141.71,141.92,27076.0,127.1656,127.7034,127.0222,127.2104,27076.0
2020-10-05 09:35:00,141.51,142.0,141.32,141.51,4584.0,126.8429,127.2821,126.6726,126.8429,4584.0
2020-10-05 09:40:00,141.7,142.04,141.39,142.04,3538.0,127.0132,127.318,126.7353,127.318,3538.0
2020-10-05 09:45:00,141.94,142.14,141.93,142.08,3297.0,127.2283,127.4076,127.2194,127.3538,3297.0
2020-10-05 09:50:00,142.16,142.19,141.51,141.62,3837.0,127.4255,127.4524,126.8429,126.9415,3837.0
2020-10-05 09:55:00,141.65,141.74,141.11,141.28,6446.0,126.9684,127.0491,126.4844,126.6367,6446.0
2020-10-05 10:00:00,141.35,141.52,141.16,141.46,7326.0,126.6995,126.8519,126.5292,126.7981,7326.0
2020-10-05 10:05:00,141.47,141.81,141.41,141.76,4275.0,126.8071,127.1118,126.7533,127.067,4275.0
2020-10-05 10:10:00,141.76,141.76,141.41,141.53,4653.0,127.067,127.067,126.7533,126.8608,4653.0
2020-10-05 10:15:00,141.56,141.92,141.56,141.69,5374.0,126.8877,127.2104,126.8877,127.0042,5374.0
2020-10-05 10:20:00,141.68,142.13,141.68,141.84,29598.0,126.9953,127.3986,126.9953,127.1387,29598.0
2020-10-05 10:25:00,141.89,141.9,141.75,141.81,1103.0,127.1835,127.1925,127.058,127.1118,1103.0
2020-10-05 10:30:00,141.94,142.3,141.91,142.14,2914.0,127.2283,127.551,127.2014,127.4076,2914.0
2020-10-05 10:35:00,142.14,142.27,141.95,142.26,3447.0,127.4076,127.5241,127.2373,127.5152,3447.0
2020-10-05 10:40:00,142.22,142.5,142.22,142.49,5017.0,127.4793,127.7303,127.4793,127.7213,5017.0
2020-10-05 10:45:00,142.42,142.77,142.35,142.69,7315.0,127.6586,127.9723,127.5958,127.9006,7315.0
2020-10-05 10:50:00,142.72,142.77,142.3,142.4,7618.0,127.9275,127.9723,127.551,127.6407,7618.0
2020-10-05 10:55:00,142.46,142.64,142.36,142.4,9421.0,127.6944,127.8558,127.6048,127.6407,9421.0
2020-10-05 11:00:00,142.38,142.73,142.35,142.66,26673.0,127.6227,127.9365,127.5958,127.8737,26673.0
2020-10-05 11:05:00,142.71,142.71,142.41,142.41,2719.0,127.9185,127.9185,127.6496,127.6496,2719.0
2020-10-05 11:10:00,142.41,142.55,142.33,142.55,2613.0,127.6496,127.7751,127.5779,127.7751,2613.0
2020-10-05 11:15:00,142.78,143.35,142.73,143.07,7469.0,127.9813,128.4922,127.9365,128.2412,7469.0
2020-10-05 11:20:00,143.08,143.08,142.88,142.88,8147.0,128.2502,128.2502,128.0709,128.0709,8147.0
2020-10-05 11:25:00,142.72,142.97,142.69,142.78,3755.0,127.9275,128.1516,127.9006,127.9813,3755.0
2020-10-05 11:30:00,142.67,142.67,142.41,142.42,3353.0,127.8827,127.8827,127.6496,127.6586,3353.0
2020-10-05 11:35:00,142.35,142.38,142.24,142.28,1900.0,127.5958,127.6227,127.4972,127.5331,1900.0
2020-10-05 11:40:00,142.28,142.61,142.28,142.59,1886.0,127.5331,127.8289,127.5331,127.811,1886.0
2020-10-05 11:45:00,142.63,142.74,142.48,142.74,13652.0,127.8468,127.9454,127.7124,127.9454,13652.0
2020-10-05 11:50:00,142.69,142.98,142.65,142.75,5574.0,127.9006,128.1605,127.8647,127.9544,5574.0
2020-10-05 11:55:00,142.74,142.79,142.49,142.49,7318.0,127.9454,127.9902,127.7213,127.7213,7318.0
2020-10-05 12:00:00,142.49,142.57,142.45,142.51,2979.0,127.7213,127.793,127.6855,127.7393,2979.0
2020-10-05 12:05:00,142.53,142.53,142.29,142.33,6382.0,127.7572,127.7572,127.5421,127.5779,6382.0
2020-10-05 12:10:00,142.33,142.4,142.3,142.32,1401.0,127.5779,127.6407,127.551,127.569,1401.0
2020-10-05 12:15:00,142.33,142.36,142.12,142.18,2331.0,127.5779,127.6048,127.3897,127.4435,2331.0
2020-10-05 12:20:00,142.21,142.25,142.09,142.24,1609.0,127.4704,127.5062,127.3628,127.4972,1609.0
2020-10-05 12:25:00,142.21,142.26,142.13,142.26,1261.0,127.4704,127.5152,127.3986,127.5152,1261.0
2020-10-05 12:30:00,142.24,142.28,142.19,142.26,2743.0,127.4972,127.5331,127.4524,127.5152,2743.0
2020-10-05 12:35:00,142.29,142.41,142.21,142.41,2648.0,127.5421,127.6496,127.4704,127.6496,2648.0
2020-10-05 12:40:00,142.47,142.47,142.41,142.41,600.0,127.7034,127.7034,127.6496,127.6496,600.0
2020-10-05 12:45:00,142.39,142.39,142.18,142.23,2878.0,127.6317,127.6317,127.4435,127.4883,2878.0
2020-10-05 12:50:00,142.16,142.22,142.15,142.22,1302.0,127.4255,127.4793,127.4166,127.4793,1302.0
2020-10-05 12:55:00,142.22,142.22,142.0,142.08,3701.0,127.4793,127.4793,127.2821,127.3538,3701.0
2020-10-05 13:00:00,142.12,142.14,141.83,141.87,4159.0,127.3897,127.4076,127.1297,127.1656,4159.0
2020-10-05 13:05:00,141.85,141.85,141.51,141.58,15697.0,127.1477,127.1477,126.8429,126.9057,15697.0
2020-10-05 13:10:00,141.66,141.84,141.6,141.83,4209.0,126.9774,127.1387,126.9236,127.1297,4209.0
2020-10-05 13:15:00,141.81,141.82,141.74,141.78,8316.0,127.1118,127.1208,127.0491,127.0849,8316.0
2020-10-05 13:20:00,141.75,141.78,141.66,141.78,3502.0,127.058,127.0849,126.9774,127.0849,3502.0
2020-10-05 13:25:00,141.75,141.85,141.68,141.81,30451.0,127.058,127.1477,126.9953,127.1118,30451.0
2020-10-05 13:30:00,141.78,142.19,141.76,142.1,7455.0,127.0849,127.4524,127.067,127.3718,7455.0
2020-10-05 13:35:00,142.06,142.16,141.95,141.95,4388.0,127.3359,127.4255,127.2373,127.2373,4388.0
2020-10-05 13:40:00,141.97,142.09,141.96,141.96,2232.0,127.2552,127.3628,127.2463,127.2463,2232.0
2020-10-05 13:45:00,141.91,142.0,141.84,141.94,6068.0,127.2014,127.2821,127.1387,127.2283,6068.0
2020-10-05 13:50:00,141.92,142.02,141.89,141.99,5666.0,127.2104,127.3,127.1835,127.2732,5666.0
2020-10-05 13:55:00,141.96,142.11,141.69,141.72,34489.0,127.2463,127.3807,127.0042,127.0311,34489.0
2020-10-05 14:00:00,141.73,141.89,141.62,141.89,9963.0,127.0401,127.1835,126.9415,127.1835,9963.0
2020-10-05 14:05:00,141.87,141.92,141.81,141.9,1600.0,127.1656,127.2104,127.1118,127.1925,1600.0
2020-10-05 14:10:00,141.94,142.1,141.88,142.1,18401.0,127.2283,127.3718,127.1746,127.3718,18401.0
2020-10-05 14:15:00,142.04,142.27,142.03,142.27,2484.0,127.318,127.5241,127.309,127.5241,2484.0
2020-10-05 14:20:00,142.25,142.25,142.08,142.25,4686.0,127.5062,127.5062,127.3538,127.5062,4686.0
2020-10-05 14:25:00,142.25,142.25,142.0,142.04,8936.0,127.5062,127.5062,127.2821,127.318,8936.0
2020-10-05 14:30:00,142.03,142.28,142.03,142.19,3960.0,127.309,127.5331,127.309,127.4524,3960.0
2020-10-05 14:35:00,142.26,142.46,142.19,142.24,3603.0,127.5152,127.6944,127.4524,127.4972,3603.0
2020-10-05 14:40:00,142.35,142.44,142.29,142.43,1666.0,127.5958,127.6765,127.5421,127.6676,1666.0
2020-10-05 14:45:00,142.42,142.48,142.38,142.39,1837.0,127.6586,127.7124,127.6227,127.6317,1837.0
2020-10-05 14:50:00,142.38,142.45,142.32,142.35,5259.0,127.6227,127.6855,127.569,127.5958,5259.0
2020-10-05 14:55:00,142.36,142.59,142.28,142.59,4938.0,127.6048,127.811,127.5331,127.811,4938.0
2020-10-05 15:00:00,142.59,142.63,142.44,142.6,3510.0,127.811,127.8468,127.6765,127.8199,3510.0
2020-10-05 15:05:00,142.55,142.75,142.49,142.68,3342.0,127.7751,127.9544,127.7213,127.8916,3342.0
2020-10-05 15:10:00,142.74,142.85,142.67,142.85,9330.0,127.9454,128.044,127.8827,128.044,9330.0
2020-10-05 15:15:00,142.91,143.01,142.9,142.96,5826.0,128.0978,128.1874,128.0888,128.1426,5826.0
2020-10-05 15:20:00,142.96,142.99,142.79,142.83,8455.0,128.1426,128.1695,127.9902,128.0261,8455.0
2020-10-05 15:25:00,142.86,143.05,142.86,143.0,7097.0,128.053,128.2233,128.053,128.1785,7097.0
2020-10-05 15:30:00,142.98,143.04,142.92,142.92,6943.0,128.1605,128.2143,128.1068,128.1068,6943.0
2020-10-05 15:35:00,142.94,142.97,142.8,142.95,12730.0,128.1247,128.1516,127.9992,128.1337,12730.0
2020-10-05 15:40:00,142.96,143.06,142.83,142.83,12510.0,128.1426,128.2323,128.0261,128.0261,12510.0
2020-10-05 15:45:00,142.81,142.94,142.76,142.86,14632.0,128.0082,128.1247,127.9633,128.053,14632.0
2020-10-05 15:50:00,142.84,142.91,142.65,142.7,30059.0,128.0351,128.0978,127.8647,127.9096,30059.0
2020-10-05 15:55:00,142.7,142.82,142.57,142.65,42405.0,127.9096,128.0171,127.793,127.8647,42405.0
2020-10-06 09:30:00,143.99,144.66,143.99,144.48,45460.0,129.0659,129.6664,129.0659,129.5051,45460.0
2020-10-06 09:35:00,144.5,145.16,144.37,144.47,11775.0,129.523,130.1146,129.4065,129.4961,11775.0
2020-10-06 09:40:00,144.47,144.58,143.99,144.34,13835.0,129.4961,129.5947,129.0659,129.3796,13835.0
2020-10-06 09:45:00,144.36,144.64,144.28,144.53,8628.0,129.3975,129.6485,129.3258,129.5499,8628.0
2020-10-06 09:50:00,144.57,144.57,144.16,144.17,9095.0,129.5857,129.5857,129.2182,129.2272,9095.0
2020-10-06 09:55:00,144.07,144.2,143.88,143.96,4101.0,129.1376,129.2541,128.9673,129.039,4101.0
2020-10-06 10:00:00,143.9,144.12,143.9,144.05,6405.0,128.9852,129.1824,128.9852,129.1196,6405.0
2020-10-06 10:05:00,144.05,144.1,143.76,143.76,4329.0,129.1196,129.1645,128.8597,128.8597,4329.0
2020-10-06 10:10:00,143.73,143.83,143.67,143.8,2941.0,128.8328,128.9224,128.779,128.8956,2941.0
2020-10-06 10:15:00,143.85,144.28,143.83,144.11,11059.0,128.9404,129.3258,128.9224,129.1734,11059.0
2020-10-06 10:20:00,144.14,144.7,144.14,144.7,10019.0,129.2003,129.7023,129.2003,129.7023,10019.0
2020-10-06 10:25:00,144.76,144.95,144.75,144.88,21719.0,129.7561,129.9264,129.7471,129.8636,21719.0
2020-10-06 10:30:00,144.81,144.87,144.58,144.66,2196.0,129.8009,129.8547,129.5947,129.6664,2196.0
2020-10-06 10:35:00,144.63,144.9,144.57,144.73,6979.0,129.6395,129.8815,129.5857,129.7292,6979.0
2020-10-06 10:40:00,144.79,144.8,144.1,144.41,5765.0,129.7829,129.7919,129.1645,129.4423,5765.0
2020-10-06 10:45:00,144.31,144.42,143.97,143.97,9445.0,129.3527,129.4513,129.0479,129.0479,9445.0
2020-10-06 10:50:00,144.04,144.35,144.03,144.11,7006.0,129.1107,129.3885,129.1017,129.1734,7006.0
2020-10-06 10:55:00,144.21,144.35,144.21,144.35,2951.0,129.2631,129.3885,129.2631,129.3885,2951.0
2020-10-06 11:00:00,144.33,144.51,144.33,144.4,2014.0,129.3706,129.532,129.3706,129.4334,2014.0
2020-10-06 11:05:00,144.43,144.47,144.35,144.41,6903.0,129.4603,129.4961,129.3885,129.4423,6903.0
2020-10-06 11:10:00,144.43,144.46,144.05,144.18,15772.0,129.4603,129.4871,129.1196,129.2362,15772.0
2020-10-06 11:15:00,144.18,144.38,144.16,144.22,3922.0,129.2362,129.4154,129.2182,129.272,3922.0
2020-10-06 11:20:00,144.31,144.42,144.21,144.23,4780.0,129.3527,129.4513,129.2631,129.281,4780.0
2020-10-06 11:25:00,144.09,144.19,143.99,144.13,8729.0,129.1555,129.2451,129.0659,129.1914,8729.0
2020-10-06 11:30:00,144.07,144.17,144.06,144.14,2146.0,129.1376,129.2272,129.1286,129.2003,2146.0
2020-10-06 11:35:00,144.34,144.49,144.21,144.42,9681.0,129.3796,129.514,129.2631,129.4513,9681.0
2020-10-06 11:40:00,144.42,144.48,144.35,144.44,4746.0,129.4513,129.5051,129.3885,129.4692,4746.0
2020-10-06 11:45:00,144.41,144.49,144.34,144.36,7082.0,129.4423,129.514,129.3796,129.3975,7082.0
2020-10-06 11:50:00,144.32,144.37,144.11,144.25,8618.0,129.3617,129.4065,129.1734,129.2989,8618.0
2020-10-06 11:55:00,144.2,144.21,144.1,144.21,3555.0,129.2541,129.2631,129.1645,129.2631,3555.0
2020-10-06 12:00:00,144.24,144.45,144.2,144.21,17050.0,129.2899,129.4782,129.2541,129.2631,17050.0
2020-10-06 12:05:00,144.24,144.33,144.24,144.33,3755.0,129.2899,129.3706,129.2899,129.3706,3755.0
2020-10-06 12:10:00,144.28,144.53,144.28,144.49,7723.0,129.3258,129.5499,129.3258,129.514,7723.0
2020-10-06 12:15:00,144.38,144.46,144.3,144.46,1911.0,129.4154,129.4871,129.3437,129.4871,1911.0
2020-10-06 12:20:00,144.51,144.67,144.46,144.57,3681.0,129.532,129.6754,129.4871,129.5857,3681.0
2020-10-06 12:25:00,144.55,144.59,144.5,144.58,1800.0,129.5678,129.6037,129.523,129.5947,1800.0
2020-10-06 12:30:00,144.62,144.64,144.53,144.64,3212.0,129.6306,129.6485,129.5499,129.6485,3212.0
2020-10-06 12:35:00,144.69,144.73,144.64,144.71,3153.0,129.6933,129.7292,129.6485,129.7112,3153.0
2020-10-06 12:40:00,144.7,144.78,144.7,144.77,3636.0,129.7023,129.774,129.7023,129.765,3636.0
2020-10-06 12:45:00,144.81,145.06,144.81,145.06,4810.0,129.8009,130.025,129.8009,130.025,4810.0
2020-10-06 12:50:00,145.08,145.26,145.06,145.14,37702.0,130.0429,130.2042,130.025,130.0967,37702.0
2020-10-06 12:55:00,145.15,145.3,144.97,145.3,18412.0,130.1056,130.2401,129.9443,130.2401,18412.0
2020-10-06 13:00:00,145.36,145.51,145.33,145.5,7897.0,130.2939,130.4283,130.267,130.4194,7897.0
2020-10-06 13:05:00,145.46,145.82,145.46,145.76,4195.0,130.3835,130.7062,130.3835,130.6524,4195.0
2020-10-06 13:10:00,145.81,146.33,145.79,146.33,7648.0,130.6972,131.1633,130.6793,131.1633,7648.0
2020-10-06 13:15:00,146.31,146.48,146.16,146.39,10386.0,131.1454,131.2978,131.0109,131.2171,10386.0
2020-10-06 13:20:00,146.33,146.44,146.18,146.19,7002.0,131.1633,131.2619,131.0289,131.0378,7002.0
2020-10-06 13:25:00,146.08,146.29,145.97,146.26,4380.0,130.9392,131.1275,130.8406,131.1006,4380.0
2020-10-06 13:30:00,146.25,146.43,146.25,146.43,7159.0,131.0916,131.253,131.0916,131.253,7159.0
2020-10-06 13:35:00,146.4,146.43,146.32,146.38,4765.0,131.2261,131.253,131.1544,131.2081,4765.0
2020-10-06 13:40:00,146.37,146.54,146.21,146.24,12103.0,131.1992,131.3516,131.0558,131.0827,12103.0
2020-10-06 13:45:00,146.2,146.44,146.14,146.25,11291.0,131.0468,131.2619,130.993,131.0916,11291.0
2020-10-06 13:50:00,146.19,146.23,146.03,146.03,7135.0,131.0378,131.0737,130.8944,130.8944,7135.0
2020-10-06 13:55:00,146.04,146.22,146.04,146.21,10587.0,130.9034,131.0647,130.9034,131.0558,10587.0
2020-10-06 14:00:00,146.2,146.21,145.94,146.05,13819.0,131.0468,131.0558,130.8137,130.9123,13819.0
2020-10-06 14:05:00,146.01,146.15,145.9,145.93,10728.0,130.8765,131.002,130.7779,130.8048,10728.0
2020-10-06 14:10:00,145.91,146.07,145.85,146.07,26163.0,130.7869,130.9303,130.7331,130.9303,26163.0
2020-10-06 14:15:00,146.04,146.13,145.96,146.03,6713.0,130.9034,130.9841,130.8317,130.8944,6713.0
2020-10-06 14:20:00,146.04,146.28,146.04,146.28,7851.0,130.9034,131.1185,130.9034,131.1185,7851.0
2020-10-06 14:25:00,146.25,146.3,146.18,146.3,12224.0,131.0916,131.1364,131.0289,131.1364,12224.0
2020-10-06 14:30:00,146.31,146.52,146.25,146.47,10961.0,131.1454,131.3336,131.0916,131.2888,10961.0
2020-10-06 14:35:00,146.46,146.61,146.36,146.54,7260.0,131.2799,131.4143,131.1902,131.3516,7260.0
2020-10-06 14:40:00,146.57,146.94,146.57,146.86,8693.0,131.3785,131.7101,131.3785,131.6384,8693.0
2020-10-06 14:45:00,146.86,146.97,146.16,146.17,6449.0,131.6384,131.737,131.0109,131.0199,6449.0
2020-10-06 14:50:00,146.18,146.18,144.21,144.25,26482.0,131.0289,131.0289,129.2631,129.2989,26482.0
2020-10-06 14:55:00,144.17,144.73,143.82,144.18,24576.0,129.2272,129.7292,128.9135,129.2362,24576.0
2020-10-06 15:00:00,144.05,144.36,143.7,143.75,15372.0,129.1196,129.3975,128.8059,128.8507,15372.0
2020-10-06 15:05:00,143.76,143.96,143.39,143.78,23073.0,128.8597,129.039,128.528,128.8776,23073.0
2020-10-06 15:10:00,143.83,144.09,143.41,143.41,7173.0,128.9224,129.1555,128.546,128.546,7173.0
2020-10-06 15:15:00,143.34,143.49,143.15,143.15,9312.0,128.4832,128.6177,128.3129,128.3129,9312.0
2020-10-06 15:20:00,143.12,143.21,142.88,142.99,11595.0,128.286,128.3667,128.0709,128.1695,11595.0
2020-10-06 15:25:00,142.82,143.27,142.82,143.0,10345.0,128.0171,128.4205,128.0171,128.1785,10345.0
2020-10-06 15:30:00,142.96,143.74,142.95,143.74,23561.0,128.1426,128.8418,128.1337,128.8418,23561.0
2020-10-06 15:35:00,143.7,143.72,143.24,143.24,7263.0,128.8059,128.8238,128.3936,128.3936,7263.0
2020-10-06 15:40:00,143.21,143.29,143.0,143.07,12295.0,128.3667,128.4384,128.1785,128.2412,12295.0
2020-10-06 15:45:00,143.09,143.18,142.5,142.61,16607.0,128.2591,128.3398,127.7303,127.8289,16607.0
2020-10-06 15:50:00,142.6,142.6,142.03,142.31,23908.0,127.8199,127.8199,127.309,127.56,23908.0
2020-10-06 15:55:00,142.31,142.69,142.29,142.29,42476.0,127.56,127.9006,127.5421,127.5421,42476.0
2020-10-07 09:30:00,143.67,145.52,143.67,144.88,38229.0,128.779,130.4373,128.779,129.8636,38229.0
2020-10-07 09:35:00,145.04,145.06,144.48,144.48,2981.0,130.007,130.025,129.5051,129.5051,2981.0
2020-10-07 09:40:00,144.53,144.69,144.12,144.69,3496.0,129.5499,129.6933,129.1824,129.6933,3496.0
2020-10-07 09:45:00,144.54,144.7,144.46,144.65,3964.0,129.5589,129.7023,129.4871,129.6575,3964.0
2020-10-07 09:50:00,144.53,144.77,144.37,144.77,2677.0,129.5499,129.765,129.4065,129.765,2677.0
2020-10-07 09:55:00,144.75,144.77,144.37,144.46,6044.0,129.7471,129.765,129.4065,129.4871,6044.0
2020-10-07 10:00:00,144.54,144.54,143.99,144.27,3960.0,129.5589,129.5589,129.0659,129.3168,3960.0
2020-10-07 10:05:00,144.27,144.27,143.9,144.11,3491.0,129.3168,129.3168,128.9852,129.1734,3491.0
2020-10-07 10:10:00,144.14,144.3,143.87,144.21,11720.0,129.2003,129.3437,128.9583,129.2631,11720.0
2020-10-07 10:15:00,144.27,144.72,144.25,144.64,7173.0,129.3168,129.7202,129.2989,129.6485,7173.0
2020-10-07 10:20:00,144.71,144.97,144.66,144.97,10733.0,129.7112,129.9443,129.6664,129.9443,10733.0
2020-10-07 10:25:00,144.86,145.17,144.82,145.06,12920.0,129.8457,130.1236,129.8098,130.025,12920.0
2020-10-07 10:30:00,145.12,145.32,145.05,145.19,9568.0,130.0787,130.258,130.016,130.1415,9568.0
2020-10-07 10:35:00,145.16,145.39,145.16,145.22,17092.0,130.1146,130.3208,130.1146,130.1684,17092.0
2020-10-07 10:40:00,145.23,145.32,144.73,144.88,7825.0,130.1773,130.258,129.7292,129.8636,7825.0
2020-10-07 10:45:00,145.01,145.09,144.85,144.93,6090.0,129.9801,130.0518,129.8367,129.9084,6090.0
2020-10-07 10:50:00,144.92,145.11,144.79,144.95,9178.0,129.8995,130.0698,129.7829,129.9264,9178.0
2020-10-07 10:55:00,144.93,144.96,144.63,144.64,16187.0,129.9084,129.9353,129.6395,129.6485,16187.0
2020-10-07 11:00:00,144.64,144.69,144.5,144.67,14450.0,129.6485,129.6933,129.523,129.6754,14450.0
2020-10-07 11:05:00,144.67,144.78,144.64,144.64,5231.0,129.6754,129.774,129.6485,129.6485,5231.0
2020-10-07 11:10:00,144.69,144.82,144.51,144.55,5167.0,129.6933,129.8098,129.532,129.5678,5167.0
2020-10-07 11:15:00,144.52,144.6,144.34,144.41,4561.0,129.5409,129.6126,129.3796,129.4423,4561.0
2020-10-07 11:20:00,144.34,144.59,144.34,144.47,6801.0,129.3796,129.6037,129.3796,129.4961,6801.0
2020-10-07 11:25:00,144.45,144.49,144.28,144.45,18885.0,129.4782,129.514,129.3258,129.4782,18885.0
2020-10-07 11:30:00,144.47,144.6,144.31,144.6,7977.0,129.4961,129.6126,129.3527,129.6126,7977.0
2020-10-07 11:35:00,144.64,144.7,144.43,144.7,10275.0,129.6485,129.7023,129.4603,129.7023,10275.0
2020-10-07 11:40:00,144.71,144.79,144.61,144.66,17862.0,129.7112,129.7829,129.6216,129.6664,17862.0
2020-10-07 11:45:00,144.69,144.69,144.55,144.64,7396.0,129.6933,129.6933,129.5678,129.6485,7396.0
2020-10-07 11:50:00,144.64,144.75,144.6,144.66,11357.0,129.6485,129.7471,129.6126,129.6664,11357.0
2020-10-07 11:55:00,144.67,144.68,144.44,144.56,13225.0,129.6754,129.6843,129.4692,129.5768,13225.0
2020-10-07 12:00:00,144.57,144.57,144.44,144.51,11305.0,129.5857,129.5857,129.4692,129.532,11305.0
2020-10-07 12:05:00,144.5,144.55,144.47,144.5,6110.0,129.523,129.5678,129.4961,129.523,6110.0
2020-10-07 12:10:00,144.42,144.42,144.29,144.31,3414.0,129.4513,129.4513,129.3348,129.3527,3414.0
2020-10-07 12:15:00,144.28,144.5,144.26,144.49,5178.0,129.3258,129.523,129.3079,129.514,5178.0
2020-10-07 12:20:00,144.5,144.51,144.31,144.39,8497.0,129.523,129.532,129.3527,129.4244,8497.0
2020-10-07 12:25:00,144.4,144.4,143.96,144.06,9443.0,129.4334,129.4334,129.039,129.1286,9443.0
2020-10-07 12:30:00,144.05,144.11,143.89,143.89,5453.0,129.1196,129.1734,128.9762,128.9762,5453.0
2020-10-07 12:35:00,143.92,143.93,143.73,143.75,6250.0,129.0031,129.0121,128.8328,128.8507,6250.0
2020-10-07 12:40:00,143.75,143.8,143.66,143.73,9059.0,128.8507,128.8956,128.7701,128.8328,9059.0
2020-10-07 12:45:00,143.74,143.82,143.68,143.72,6100.0,128.8418,128.9135,128.788,128.8238,6100.0
2020-10-07 12:50:00,143.65,143.7,143.58,143.66,4055.0,128.7611,128.8059,128.6984,128.7701,4055.0
2020-10-07 12:55:00,143.64,143.77,143.57,143.65,10690.0,128.7521,128.8687,128.6894,128.7611,10690.0
2020-10-07 13:00:00,143.63,143.71,143.53,143.69,5870.0,128.7432,128.8149,128.6535,128.797,5870.0
2020-10-07 13:05:00,143.8,143.97,143.76,143.9,6179.0,128.8956,129.0479,128.8597,128.9852,6179.0
2020-10-07 13:10:00,143.91,143.94,143.84,143.85,6201.0,128.9942,129.021,128.9314,128.9404,6201.0
2020-10-07 13:15:00,143.84,143.94,143.79,143.94,2900.0,128.9314,129.021,128.8866,129.021,2900.0
2020-10-07 13:20:00,143.97,143.99,143.8,143.85,8602.0,129.0479,129.0659,128.8956,128.9404,8602.0
2020-10-07 13:25:00,143.86,143.9,143.81,143.88,3986.0,128.9493,128.9852,128.9045,128.9673,3986.0
2020-10-07 13:30:00,143.89,144.03,143.89,143.99,4738.0,128.9762,129.1017,128.9762,129.0659,4738.0
2020-10-07 13:35:00,144.03,144.07,143.96,144.02,7360.0,129.1017,129.1376,129.039,129.0928,7360.0
2020-10-07 13:40:00,144.0,144.38,143.96,144.31,7061.0,129.0748,129.4154,129.039,129.3527,7061.0
2020-10-07 13:45:00,144.38,144.38,144.24,144.27,10463.0,129.4154,129.4154,129.2899,129.3168,10463.0
2020-10-07 13:50:00,144.28,144.63,144.24,144.53,12270.0,129.3258,129.6395,129.2899,129.5499,12270.0
2020-10-07 13:55:00,144.5,144.58,144.25,144.25,7692.0,129.523,129.5947,129.2989,129.2989,7692.0
2020-10-07 14:00:00,144.32,144.61,144.31,144.52,3634.0,129.3617,129.6216,129.3527,129.5409,3634.0
2020-10-07 14:05:00,144.53,144.57,144.37,144.41,6909.0,129.5499,129.5857,129.4065,129.4423,6909.0
2020-10-07 14:10:00,144.45,144.57,144.41,144.41,4946.0,129.4782,129.5857,129.4423,129.4423,4946.0
2020-10-07 14:15:00,144.46,144.74,144.46,144.68,7204.0,129.4871,129.7381,129.4871,129.6843,7204.0
2020-10-07 14:20:00,144.71,144.9,144.61,144.89,9328.0,129.7112,129.8815,129.6216,129.8726,9328.0
2020-10-07 14:25:00,144.87,145.01,144.82,145.0,4864.0,129.8547,129.9801,129.8098,129.9712,4864.0
2020-10-07 14:30:00,145.04,145.06,144.9,145.0,6877.0,130.007,130.025,129.8815,129.9712,6877.0
2020-10-07 14:35:00,145.05,145.33,145.01,145.28,4749.0,130.016,130.267,129.9801,130.2222,4749.0
2020-10-07 14:40:00,145.28,145.42,145.21,145.42,7500.0,130.2222,130.3476,130.1594,130.3476,7500.0
2020-10-07 14:45:00,145.44,145.46,145.31,145.36,8730.0,130.3656,130.3835,130.249,130.2939,8730.0
2020-10-07 14:50:00,145.33,145.48,145.32,145.32,10475.0,130.267,130.4014,130.258,130.258,10475.0
2020-10-07 14:55:00,145.3,145.53,145.27,145.47,12094.0,130.2401,130.4462,130.2132,130.3925,12094.0
2020-10-07 15:00:00,145.42,145.47,145.34,145.47,11669.0,130.3476,130.3925,130.2759,130.3925,11669.0
2020-10-07 15:05:00,145.47,145.57,145.4,145.55,4200.0,130.3925,130.4821,130.3297,130.4642,4200.0
2020-10-07 15:10:00,145.53,145.58,145.49,145.5,7956.0,130.4462,130.4911,130.4104,130.4194,7956.0
2020-10-07 15:15:00,145.51,145.57,145.42,145.42,7447.0,130.4283,130.4821,130.3476,130.3476,7447.0
2020-10-07 15:20:00,145.45,145.65,145.45,145.59,8213.0,130.3745,130.5538,130.3745,130.5,8213.0
2020-10-07 15:25:00,145.61,145.63,145.23,145.23,35504.0,130.518,130.5359,130.1773,130.1773,35504.0
2020-10-07 15:30:00,145.24,145.24,145.05,145.11,16924.0,130.1863,130.1863,130.016,130.0698,16924.0
2020-10-07 15:35:00,145.13,145.26,145.05,145.26,25641.0,130.0877,130.2042,130.016,130.2042,25641.0
2020-10-07 15:40:00,145.22,145.28,145.17,145.23,12462.0,130.1684,130.2222,130.1236,130.1773,12462.0
2020-10-07 15:45:00,145.25,145.28,145.17,145.28,16395.0,130.1953,130.2222,130.1236,130.2222,16395.0
2020-10-07 15:50:00,145.33,145.38,144.94,145.02,24891.0,130.267,130.3118,129.9174,129.9891,24891.0
2020-10-07 15:55:00,145.02,145.06,144.72,144.79,46943.0,129.9891,130.025,129.7202,129.7829,46943.0
2020-10-08 09:30:00,144.8,145.35,144.62,144.94,37555.0,130.7763,131.273,130.6137,130.9027,37555.0
2020-10-08 09:35:00,144.91,144.91,144.45,144.52,8097.0,130.8756,130.8756,130.4602,130.5234,8097.0
2020-10-08 09:40:00,144.59,145.06,144.53,144.85,4606.0,130.5866,131.0111,130.5324,130.8214,4606.0
2020-10-08 09:45:00,144.81,144.9,144.55,144.63,3230.0,130.7853,130.8666,130.5505,130.6227,3230.0
2020-10-08 09:50:00,144.66,145.07,144.59,144.89,17733.0,130.6498,131.0201,130.5866,130.8575,17733.0
2020-10-08 09:55:00,145.12,145.44,145.0,145.37,16833.0,131.0653,131.3543,130.9569,131.2911,16833.0
2020-10-08 10:00:00,145.21,145.5,144.51,144.6,14185.0,131.1466,131.4085,130.5143,130.5956,14185.0
2020-10-08 10:05:00,144.55,144.99,144.52,144.87,5930.0,130.5505,130.9479,130.5234,130.8395,5930.0
2020-10-08 10:10:00,144.87,144.96,144.58,144.58,4195.0,130.8395,130.9208,130.5776,130.5776,4195.0
2020-10-08 10:15:00,144.66,144.93,144.65,144.87,5796.0,130.6498,130.8937,130.6408,130.8395,5796.0
2020-10-08 10:20:00,144.96,145.13,144.91,145.1,8128.0,130.9208,131.0743,130.8756,131.0472,8128.0
2020-10-08 10:25:00,145.19,145.19,144.7,144.85,7831.0,131.1285,131.1285,130.6859,130.8214,7831.0
2020-10-08 10:30:00,144.77,145.66,144.76,145.4,7705.0,130.7492,131.553,130.7401,131.3182,7705.0
2020-10-08 10:35:00,145.28,145.3,144.86,144.94,3565.0,131.2098,131.2278,130.8305,130.9027,3565.0
2020-10-08 10:40:00,144.92,144.98,144.56,144.56,3920.0,130.8846,130.9388,130.5595,130.5595,3920.0
2020-10-08 10:45:00,144.64,145.25,144.64,145.22,8243.0,130.6318,131.1827,130.6318,131.1556,8243.0
2020-10-08 10:50:00,145.32,145.36,145.0,145.0,3511.0,131.2459,131.282,130.9569,130.9569,3511.0
2020-10-08 10:55:00,145.05,145.14,144.84,144.84,1875.0,131.0021,131.0833,130.8124,130.8124,1875.0
2020-10-08 11:00:00,144.76,144.79,144.56,144.6,2224.0,130.7401,130.7672,130.5595,130.5956,2224.0
2020-10-08 11:05:00,144.67,144.87,144.64,144.7,3299.0,130.6589,130.8395,130.6318,130.6859,3299.0
2020-10-08 11:10:00,144.69,144.74,144.57,144.67,4811.0,130.6769,130.7221,130.5685,130.6589,4811.0
2020-10-08 11:15:00,144.74,144.77,144.52,144.55,3301.0,130.7221,130.7492,130.5234,130.5505,3301.0
2020-10-08 11:20:00,144.55,144.59,144.2,144.21,3401.0,130.5505,130.5866,130.2344,130.2434,3401.0
2020-10-08 11:25:00,144.21,144.33,144.1,144.11,4238.0,130.2434,130.3518,130.1441,130.1531,4238.0
2020-10-08 11:30:00,144.15,144.22,143.6,143.9,5917.0,130.1892,130.2524,129.6925,129.9634,5917.0
2020-10-08 11:35:00,144.0,144.32,143.92,144.23,6664.0,130.0537,130.3428,129.9815,130.2615,6664.0
2020-10-08 11:40:00,144.26,144.34,144.0,144.31,6608.0,130.2886,130.3608,130.0537,130.3337,6608.0
2020-10-08 11:45:00,144.31,144.36,144.01,144.17,6455.0,130.3337,130.3789,130.0628,130.2073,6455.0
2020-10-08 11:50:00,144.15,144.19,144.04,144.07,5761.0,130.1892,130.2253,130.0899,130.117,5761.0
2020-10-08 11:55:00,144.07,144.13,143.92,143.92,5023.0,130.117,130.1712,129.9815,129.9815,5023.0
2020-10-08 12:00:00,143.92,144.13,143.87,144.1,3063.0,129.9815,130.1712,129.9363,130.1441,3063.0
2020-10-08 12:05:00,144.1,144.18,143.94,144.17,4070.0,130.1441,130.2163,129.9996,130.2073,4070.0
2020-10-08 12:10:00,144.19,144.22,144.01,144.17,4591.0,130.2253,130.2524,130.0628,130.2073,4591.0
2020-10-08 12:15:00,144.23,144.33,144.18,144.33,6821.0,130.2615,130.3518,130.2163,130.3518,6821.0
2020-10-08 12:20:00,144.33,144.33,144.2,144.3,1400.0,130.3518,130.3518,130.2344,130.3247,1400.0
2020-10-08 12:25:00,144.37,144.51,144.22,144.26,6340.0,130.3879,130.5143,130.2524,130.2886,6340.0
2020-10-08 12:30:00,144.28,144.3,144.14,144.22,2400.0,130.3066,130.3247,130.1802,130.2524,2400.0
2020-10-08 12:35:00,144.15,144.3,144.08,144.23,3414.0,130.1892,130.3247,130.126,130.2615,3414.0
2020-10-08 12:40:00,144.18,144.28,144.16,144.17,2980.0,130.2163,130.3066,130.1982,130.2073,2980.0
2020-10-08 12:45:00,144.18,144.26,144.14,144.15,1974.0,130.2163,130.2886,130.1802,130.1892,1974.0
2020-10-08 12:50:00,144.15,144.3,144.13,144.13,6339.0,130.1892,130.3247,130.1712,130.1712,6339.0
2020-10-08 12:55:00,144.08,144.21,144.08,144.2,3403.0,130.126,130.2434,130.126,130.2344,3403.0
2020-10-08 13:00:00,144.16,144.32,144.16,144.23,2052.0,130.1982,130.3428,130.1982,130.2615,2052.0
2020-10-08 13:05:00,144.19,144.19,144.09,144.11,1000.0,130.2253,130.2253,130.135,130.1531,1000.0
2020-10-08 13:10:00,144.09,144.1,143.95,144.08,6752.0,130.135,130.1441,130.0086,130.126,6752.0
2020-10-08 13:15:00,144.06,144.15,144.02,144.03,1603.0,130.1079,130.1892,130.0718,130.0808,1603.0
2020-10-08 13:20:00,144.01,144.07,144.01,144.04,2013.0,130.0628,130.117,130.0628,130.0899,2013.0
2020-10-08 13:25:00,144.07,144.08,143.94,144.01,6257.0,130.117,130.126,129.9996,130.0628,6257.0
2020-10-08 13:30:00,144.08,144.19,143.99,144.18,3340.0,130.126,130.2253,130.0447,130.2163,3340.0
2020-10-08 13:35:00,144.09,144.35,144.08,144.31,2613.0,130.135,130.3698,130.126,130.3337,2613.0
2020-10-08 13:40:00,144.37,144.58,144.36,144.5,5365.0,130.3879,130.5776,130.3789,130.5053,5365.0
2020-10-08 13:45:00,144.49,144.55,144.4,144.55,2727.0,130.4963,130.5505,130.415,130.5505,2727.0
2020-10-08 13:50:00,144.51,144.62,144.51,144.62,5363.0,130.5143,130.6137,130.5143,130.6137,5363.0
2020-10-08 13:55:00,144.57,144.6,144.48,144.48,2082.0,130.5685,130.5956,130.4873,130.4873,2082.0
2020-10-08 14:00:00,144.56,144.62,144.42,144.55,2797.0,130.5595,130.6137,130.4331,130.5505,2797.0
2020-10-08 14:05:00,144.56,144.8,144.55,144.76,2619.0,130.5595,130.7763,130.5505,130.7401,2619.0
2020-10-08 14:10:00,144.72,144.73,144.64,144.69,4548.0,130.704,130.713,130.6318,130.6769,4548.0
2020-10-08 14:15:00,144.71,144.82,144.65,144.72,6033.0,130.695,130.7943,130.6408,130.704,6033.0
2020-10-08 14:20:00,144.67,144.74,144.66,144.68,3695.0,130.6589,130.7221,130.6498,130.6679,3695.0
2020-10-08 14:25:00,144.7,144.71,144.5,144.54,3380.0,130.6859,130.695,130.5053,130.5414,3380.0
2020-10-08 14:30:00,144.58,144.67,144.55,144.63,2077.0,130.5776,130.6589,130.5505,130.6227,2077.0
2020-10-08 14:35:00,144.57,144.69,144.57,144.69,2119.0,130.5685,130.6769,130.5685,130.6769,2119.0
2020-10-08 14:40:00,144.68,144.68,144.52,144.62,3514.0,130.6679,130.6679,130.5234,130.6137,3514.0
2020-10-08 14:45:00,144.58,144.67,144.52,144.62,4801.0,130.5776,130.6589,130.5234,130.6137,4801.0
2020-10-08 14:50:00,144.57,144.63,144.53,144.6,4152.0,130.5685,130.6227,130.5324,130.5956,4152.0
2020-10-08 14:55:00,144.59,144.8,144.59,144.69,14912.0,130.5866,130.7763,130.5866,130.6769,14912.0
2020-10-08 15:00:00,144.66,144.68,144.5,144.57,4404.0,130.6498,130.6679,130.5053,130.5685,4404.0
2020-10-08 15:05:00,144.55,144.57,144.37,144.5,7040.0,130.5505,130.5685,130.3879,130.5053,7040.0
2020-10-08 15:10:00,144.5,144.75,144.5,144.75,6731.0,130.5053,130.7311,130.5053,130.7311,6731.0
2020-10-08 15:15:00,144.72,144.75,144.6,144.63,5822.0,130.704,130.7311,130.5956,130.6227,5822.0
2020-10-08 15:20:00,144.63,144.71,144.55,144.71,15727.0,130.6227,130.695,130.5505,130.695,15727.0
2020-10-08 15:25:00,144.73,144.84,144.68,144.75,9092.0,130.713,130.8124,130.6679,130.7311,9092.0
2020-10-08 15:30:00,144.77,144.85,144.71,144.82,7310.0,130.7492,130.8214,130.695,130.7943,7310.0
2020-10-08 15:35:00,144.82,144.99,144.79,144.86,16118.0,130.7943,130.9479,130.7672,130.8305,16118.0
2020-10-08 15:40:00,144.85,145.09,144.76,144.99,13358.0,130.8214,131.0382,130.7401,130.9479,13358.0
2020-10-08 15:45:00,145.04,145.09,144.94,145.03,19554.0,130.993,131.0382,130.9027,130.984,19554.0
2020-10-08 15:50:00,145.01,145.29,144.92,145.27,23393.0,130.9659,131.2188,130.8846,131.2007,23393.0
2020-10-08 15:55:00,145.26,145.35,145.0,145.0,55938.0,131.1917,131.273,130.9569,130.9569,55938.0
2020-10-09 09:30:00,146.11,146.11,145.42,145.5,29179.0,131.9594,131.9594,131.3362,131.4085,29179.0
2020-10-09 09:35:00,145.52,145.58,144.4,144.41,9019.0,131.4265,131.4807,130.415,130.424,9019.0
2020-10-09 09:40:00,144.42,144.9,144.28,144.9,4988.0,130.4331,130.8666,130.3066,130.8666,4988.0
2020-10-09 09:45:00,144.92,144.97,144.46,144.64,6660.0,130.8846,130.9298,130.4692,130.6318,6660.0
2020-10-09 09:50:00,144.52,144.66,144.22,144.41,4756.0,130.5234,130.6498,130.2524,130.424,4756.0
2020-10-09 09:55:00,144.46,144.86,144.46,144.78,5595.0,130.4692,130.8305,130.4692,130.7582,5595.0
2020-10-09 10:00:00,144.83,144.92,144.7,144.78,3693.0,130.8034,130.8846,130.6859,130.7582,3693.0
2020-10-09 10:05:00,144.87,144.87,144.62,144.67,1837.0,130.8395,130.8395,130.6137,130.6589,1837.0
2020-10-09 10:10:00,144.44,144.61,144.33,144.4,2430.0,130.4511,130.6047,130.3518,130.415,2430.0
2020-10-09 10:15:00,144.44,144.71,144.35,144.71,3441.0,130.4511,130.695,130.3698,130.695,3441.0
2020-10-09 10:20:00,144.84,144.87,144.45,144.49,4830.0,130.8124,130.8395,130.4602,130.4963,4830.0
2020-10-09 10:25:00,144.45,144.45,144.05,144.05,6895.0,130.4602,130.4602,130.0989,130.0989,6895.0
2020-10-09 10:30:00,144.15,144.19,144.0,144.02,7676.0,130.1892,130.2253,130.0537,130.0718,7676.0
2020-10-09 10:35:00,144.01,144.42,143.95,144.3,6629.0,130.0628,130.4331,130.0086,130.3247,6629.0
2020-10-09 10:40:00,144.31,144.38,144.19,144.29,4566.0,130.3337,130.3969,130.2253,130.3157,4566.0
2020-10-09 10:45:00,144.46,144.66,144.44,144.51,3105.0,130.4692,130.6498,130.4511,130.5143,3105.0
2020-10-09 10:50:00,144.51,144.51,144.36,144.41,1897.0,130.5143,130.5143,130.3789,130.424,1897.0
2020-10-09 10:55:00,144.48,144.59,144.1,144.1,4572.0,130.4873,130.5866,130.1441,130.1441,4572.0
2020-10-09 11:00:00,144.22,144.5,144.17,144.42,4854.0,130.2524,130.5053,130.2073,130.4331,4854.0
2020-10-09 11:05:00,144.38,144.67,144.31,144.5,5765.0,130.3969,130.6589,130.3337,130.5053,5765.0
2020-10-09 11:10:00,144.41,144.63,144.38,144.45,11570.0,130.424,130.6227,130.3969,130.4602,11570.0
2020-10-09 11:15:00,144.37,144.52,144.34,144.46,6842.0,130.3879,130.5234,130.3608,130.4692,6842.0
2020-10-09 11:20:00,144.42,144.59,144.41,144.58,3831.0,130.4331,130.5866,130.424,130.5776,3831.0
2020-10-09 11:25:00,144.68,144.68,144.57,144.6,3632.0,130.6679,130.6679,130.5685,130.5956,3632.0
2020-10-09 11:30:00,144.6,144.6,144.44,144.5,4731.0,130.5956,130.5956,130.4511,130.5053,4731.0
2020-10-09 11:35:00,144.52,144.57,144.45,144.5,2230.0,130.5234,130.5685,130.4602,130.5053,2230.0
2020-10-09 11:40:00,144.41,144.62,144.36,144.48,4362.0,130.424,130.6137,130.3789,130.4873,4362.0
2020-10-09 11:45:00,144.57,145.2,144.46,145.16,4593.0,130.5685,131.1375,130.4692,131.1014,4593.0
2020-10-09 11:50:00,145.13,145.37,144.93,145.25,9845.0,131.0743,131.2911,130.8937,131.1827,9845.0
2020-10-09 11:55:00,145.22,145.74,145.19,145.56,18796.0,131.1556,131.6252,131.1285,131.4627,18796.0
2020-10-09 12:00:00,145.54,145.6,145.35,145.53,11013.0,131.4446,131.4988,131.273,131.4356,11013.0
2020-10-09 12:05:00,145.57,145.63,145.49,145.63,3626.0,131.4717,131.5259,131.3994,131.5259,3626.0
2020-10-09 12:10:00,145.56,145.6,145.45,145.49,2435.0,131.4627,131.4988,131.3633,131.3994,2435.0
2020-10-09 12:15:00,145.38,145.43,145.27,145.43,5024.0,131.3001,131.3452,131.2007,131.3452,5024.0
2020-10-09 12:20:00,145.47,145.67,145.47,145.58,4397.0,131.3814,131.562,131.3814,131.4807,4397.0
2020-10-09 12:25:00,145.63,145.9,145.54,145.54,11431.0,131.5259,131.7697,131.4446,131.4446,11431.0
2020-10-09 12:30:00,145.46,145.56,145.24,145.36,6062.0,131.3723,131.4627,131.1737,131.282,6062.0
2020-10-09 12:35:00,145.41,145.48,145.34,145.47,1991.0,131.3272,131.3904,131.264,131.3814,1991.0
2020-10-09 12:40:00,145.58,145.58,145.24,145.35,3562.0,131.4807,131.4807,131.1737,131.273,3562.0
2020-10-09 12:45:00,145.49,145.49,145.24,145.26,3175.0,131.3994,131.3994,131.1737,131.1917,3175.0
2020-10-09 12:50:00,145.25,145.29,145.04,145.11,5034.0,131.1827,131.2188,130.993,131.0562,5034.0
2020-10-09 12:55:00,145.08,145.16,144.9,144.98,3453.0,131.0291,131.1014,130.8666,130.9388,3453.0
2020-10-09 13:00:00,144.96,145.0,144.71,144.77,4746.0,130.9208,130.9569,130.695,130.7492,4746.0
2020-10-09 13:05:00,144.8,144.86,144.72,144.86,3668.0,130.7763,130.8305,130.704,130.8305,3668.0
2020-10-09 13:10:00,144.81,144.83,144.69,144.71,2883.0,130.7853,130.8034,130.6769,130.695,2883.0
2020-10-09 13:15:00,144.73,144.75,144.5,144.71,6292.0,130.713,130.7311,130.5053,130.695,6292.0
2020-10-09 13:20:00,144.69,144.71,144.42,144.42,4800.0,130.6769,130.695,130.4331,130.4331,4800.0
2020-10-09 13:25:00,144.44,144.49,144.18,144.25,26907.0,130.4511,130.4963,130.2163,130.2795,26907.0
2020-10-09 13:30:00,144.25,144.95,144.14,144.95,58644.0,130.2795,130.9117,130.1802,130.9117,58644.0
2020-10-09 13:35:00,144.94,145.3,144.94,145.15,11220.0,130.9027,131.2278,130.9027,131.0924,11220.0
2020-10-09 13:40:00,145.3,145.42,145.24,145.33,5440.0,131.2278,131.3362,131.1737,131.2549,5440.0
2020-10-09 13:45:00,145.3,145.48,145.29,145.43,5802.0,131.2278,131.3904,131.2188,131.3452,5802.0
2020-10-09 13:50:00,145.41,145.54,145.36,145.53,3611.0,131.3272,131.4446,131.282,131.4356,3611.0
2020-10-09 13:55:00,145.53,145.76,145.5,145.76,4850.0,131.4356,131.6433,131.4085,131.6433,4850.0
2020-10-09 14:00:00,145.7,145.73,145.39,145.43,3813.0,131.5891,131.6162,131.3091,131.3452,3813.0
2020-10-09 14:05:00,145.41,145.41,145.27,145.29,4703.0,131.3272,131.3272,131.2007,131.2188,4703.0
2020-10-09 14:10:00,145.29,145.3,145.0,145.03,4092.0,131.2188,131.2278,130.9569,130.984,4092.0
2020-10-09 14:15:00,145.05,145.08,144.91,144.92,5570.0,131.0021,131.0291,130.8756,130.8846,5570.0
2020-10-09 14:20:00,144.9,144.91,144.75,144.83,20696.0,130.8666,130.8756,130.7311,130.8034,20696.0
2020-10-09 14:25:00,144.8,145.01,144.71,144.88,12595.0,130.7763,130.9659,130.695,130.8485,12595.0
2020-10-09 14:30:00,144.89,144.97,144.82,144.96,6164.0,130.8575,130.9298,130.7943,130.9208,6164.0
2020-10-09 14:35:00,144.94,144.95,144.42,144.64,21987.0,130.9027,130.9117,130.4331,130.6318,21987.0
2020-10-09 14:40:00,144.64,144.77,144.46,144.71,9164.0,130.6318,130.7492,130.4692,130.695,9164.0
2020-10-09 14:45:00,144.71,144.71,144.37,144.37,10715.0,130.695,130.695,130.3879,130.3879,10715.0
2020-10-09 14:50:00,144.41,144.43,144.14,144.17,9155.0,130.424,130.4421,130.1802,130.2073,9155.0
2020-10-09 14:55:00,144.2,144.26,144.14,144.21,12370.0,130.2344,130.2886,130.1802,130.2434,12370.0
2020-10-09 15:00:00,144.19,144.43,144.19,144.33,15969.0,130.2253,130.4421,130.2253,130.3518,15969.0
2020-10-09 15:05:00,144.34,144.37,144.27,144.36,11735.0,130.3608,130.3879,130.2976,130.3789,11735.0
2020-10-09 15:10:00,144.34,144.34,144.09,144.18,15702.0,130.3608,130.3608,130.135,130.2163,15702.0
2020-10-09 15:15:00,144.17,144.21,144.07,144.13,8973.0,130.2073,130.2434,130.117,130.1712,8973.0
2020-10-09 15:20:00,144.15,144.35,144.07,144.07,18257.0,130.1892,130.3698,130.117,130.117,18257.0
2020-10-09 15:25:00,144.06,144.06,143.91,143.95,21198.0,130.1079,130.1079,129.9725,130.0086,21198.0
2020-10-09 15:30:00,143.96,143.98,143.64,143.66,24306.0,130.0176,130.0357,129.7286,129.7467,24306.0
2020-10-09 15:35:00,143.68,143.76,143.59,143.61,19226.0,129.7647,129.837,129.6835,129.7015,19226.0
2020-10-09 15:40:00,143.61,143.68,143.53,143.57,26350.0,129.7015,129.7647,129.6293,129.6654,26350.0
2020-10-09 15:45:00,143.55,143.7,143.54,143.63,31553.0,129.6473,129.7828,129.6383,129.7196,31553.0
2020-10-09 15:50:00,143.65,144.0,143.65,143.9,51847.0,129.7376,130.0537,129.7376,129.9634,51847.0
2020-10-09 15:55:00,143.87,143.9,143.58,143.59,120327.0,129.9363,129.9634,129.6744,129.6835,120327.0
2020-10-12 09:30:00,144.8,144.87,143.84,144.82,44688.0,130.7763,130.8395,129.9092,130.7943,44688.0
2020-10-12 09:35:00,144.81,145.5,144.76,145.44,39931.0,130.7853,131.4085,130.7401,131.3543,39931.0
2020-10-12 09:40:00,145.46,145.82,145.36,145.63,14537.0,131.3723,131.6975,131.282,131.5259,14537.0
2020-10-12 09:45:00,145.67,145.67,145.15,145.43,17802.0,131.562,131.562,131.0924,131.3452,17802.0
2020-10-12 09:50:00,145.5,146.57,145.48,146.29,17325.0,131.4085,132.3748,131.3904,132.122,17325.0
2020-10-12 09:55:00,146.21,146.42,146.0,146.27,8096.0,132.0497,132.2394,131.86,132.1039,8096.0
2020-10-12 10:00:00,146.34,146.51,145.94,145.94,20910.0,132.1671,132.3207,131.8059,131.8059,20910.0
2020-10-12 10:05:00,146.02,146.02,145.65,145.86,7675.0,131.8781,131.8781,131.5439,131.7336,7675.0
2020-10-12 10:10:00,145.84,146.1,145.83,145.83,4599.0,131.7155,131.9504,131.7065,131.7065,4599.0
2020-10-12 10:15:00,145.69,145.77,145.45,145.46,7847.0,131.5801,131.6523,131.3633,131.3723,7847.0
2020-10-12 10:20:00,145.59,145.85,145.36,145.85,5672.0,131.4898,131.7246,131.282,131.7246,5672.0
2020-10-12 10:25:00,145.89,146.16,145.77,146.06,12623.0,131.7607,132.0045,131.6523,131.9142,12623.0
2020-10-12 10:30:00,146.05,146.23,145.82,146.08,7183.0,131.9052,132.0678,131.6975,131.9323,7183.0
2020-10-12 10:35:00,146.09,146.16,146.01,146.08,6216.0,131.9413,132.0045,131.8691,131.9323,6216.0
2020-10-12 10:40:00,146.1,146.11,145.81,145.84,11630.0,131.9504,131.9594,131.6884,131.7155,11630.0
2020-10-12 10:45:00,145.91,146.25,145.85,146.06,6188.0,131.7788,132.0858,131.7246,131.9142,6188.0
2020-10-12 10:50:00,146.15,146.45,146.12,146.35,5408.0,131.9955,132.2665,131.9684,132.1761,5408.0
2020-10-12 10:55:00,146.31,146.31,145.59,145.64,9026.0,132.14,132.14,131.4898,131.5349,9026.0
2020-10-12 11:00:00,145.73,146.13,145.73,146.13,6708.0,131.6162,131.9775,131.6162,131.9775,6708.0
2020-10-12 11:05:00,146.2,146.25,146.03,146.17,6838.0,132.0407,132.0858,131.8871,132.0136,6838.0
2020-10-12 11:10:00,146.13,146.14,145.96,146.1,6891.0,131.9775,131.9865,131.8239,131.9504,6891.0
2020-10-12 11:15:00,146.12,146.34,146.12,146.24,14746.0,131.9684,132.1671,131.9684,132.0768,14746.0
2020-10-12 11:20:00,146.27,146.44,146.21,146.35,5499.0,132.1039,132.2574,132.0497,132.1761,5499.0
2020-10-12 11:25:00,146.38,146.43,146.27,146.36,7128.0,132.2032,132.2484,132.1039,132.1852,7128.0
2020-10-12 11:30:00,146.34,146.48,146.3,146.4,2670.0,132.1671,132.2936,132.131,132.2213,2670.0
2020-10-12 11:35:00,146.42,146.55,146.4,146.47,2995.0,132.2394,132.3568,132.2213,132.2845,2995.0
2020-10-12 11:40:00,146.46,146.51,146.34,146.34,4301.0,132.2755,132.3207,132.1671,132.1671,4301.0
2020-10-12 11:45:00,146.32,146.47,146.25,146.39,8578.0,132.1491,132.2845,132.0858,132.2123,8578.0
2020-10-12 11:50:00,146.36,146.5,146.36,146.44,4892.0,132.1852,132.3116,132.1852,132.2574,4892.0
2020-10-12 11:55:00,146.47,146.65,146.47,146.64,7678.0,132.2845,132.4471,132.2845,132.4381,7678.0
2020-10-12 12:00:00,146.62,146.64,146.2,146.21,6715.0,132.42,132.4381,132.0407,132.0497,6715.0
2020-10-12 12:05:00,146.24,146.29,146.14,146.17,5857.0,132.0768,132.122,131.9865,132.0136,5857.0
2020-10-12 12:10:00,146.16,146.36,146.11,146.36,7624.0,132.0045,132.1852,131.9594,132.1852,7624.0
2020-10-12 12:15:00,146.32,146.44,146.26,146.44,10418.0,132.1491,132.2574,132.0949,132.2574,10418.0
2020-10-12 12:20:00,146.49,146.62,146.44,146.53,7556.0,132.3026,132.42,132.2574,132.3387,7556.0
2020-10-12 12:25:00,146.53,146.76,146.42,146.72,9846.0,132.3387,132.5464,132.2394,132.5103,9846.0
2020-10-12 12:30:00,146.72,146.72,146.45,146.54,12614.0,132.5103,132.5103,132.2665,132.3477,12614.0
2020-10-12 12:35:00,146.51,146.57,146.45,146.49,8489.0,132.3207,132.3748,132.2665,132.3026,8489.0
2020-10-12 12:40:00,146.48,146.57,146.36,146.39,5927.0,132.2936,132.3748,132.1852,132.2123,5927.0
2020-10-12 12:45:00,146.41,146.44,146.29,146.31,4881.0,132.2303,132.2574,132.122,132.14,4881.0
2020-10-12 12:50:00,146.31,146.31,146.02,146.13,6643.0,132.14,132.14,131.8781,131.9775,6643.0
2020-10-12 12:55:00,146.18,146.39,146.18,146.33,5312.0,132.0226,132.2123,132.0226,132.1581,5312.0
2020-10-12 13:00:00,146.27,146.36,146.2,146.27,3575.0,132.1039,132.1852,132.0407,132.1039,3575.0
2020-10-12 13:05:00,146.28,146.29,146.12,146.12,4203.0,132.1129,132.122,131.9684,131.9684,4203.0
2020-10-12 13:10:00,146.19,146.41,146.15,146.41,3055.0,132.0316,132.2303,131.9955,132.2303,3055.0
2020-10-12 13:15:00,146.41,146.58,146.39,146.54,3609.0,132.2303,132.3839,132.2123,132.3477,3609.0
2020-10-12 13:20:00,146.54,146.56,146.46,146.51,3377.0,132.3477,132.3658,132.2755,132.3207,3377.0
2020-10-12 13:25:00,146.44,146.53,146.39,146.44,3787.0,132.2574,132.3387,132.2123,132.2574,3787.0
2020-10-12 13:30:00,146.46,146.46,146.28,146.29,5510.0,132.2755,132.2755,132.1129,132.122,5510.0
2020-10-12 13:35:00,146.32,146.32,145.84,145.84,16037.0,132.1491,132.1491,131.7155,131.7155,16037.0
2020-10-12 13:40:00,145.82,145.95,145.76,145.84,6591.0,131.6975,131.8149,131.6433,131.7155,6591.0
2020-10-12 13:45:00,145.89,145.94,145.71,145.83,5472.0,131.7607,131.8059,131.5981,131.7065,5472.0
2020-10-12 13:50:00,145.94,145.94,145.72,145.72,6994.0,131.8059,131.8059,131.6072,131.6072,6994.0
2020-10-12 13:55:00,145.82,145.92,145.75,145.9,2213.0,131.6975,131.7878,131.6343,131.7697,2213.0
2020-10-12 14:00:00,145.86,145.86,145.69,145.69,5441.0,131.7336,131.7336,131.5801,131.5801,5441.0
2020-10-12 14:05:00,145.74,145.82,145.7,145.75,4479.0,131.6252,131.6975,131.5891,131.6343,4479.0
2020-10-12 14:10:00,145.71,145.71,145.33,145.39,6924.0,131.5981,131.5981,131.2549,131.3091,6924.0
2020-10-12 14:15:00,145.33,145.34,145.26,145.29,3396.0,131.2549,131.264,131.1917,131.2188,3396.0
2020-10-12 14:20:00,145.27,145.35,145.15,145.2,3965.0,131.2007,131.273,131.0924,131.1375,3965.0
2020-10-12 14:25:00,145.22,145.34,145.12,145.24,6133.0,131.1556,131.264,131.0653,131.1737,6133.0
2020-10-12 14:30:00,145.26,145.42,145.23,145.27,4503.0,131.1917,131.3362,131.1646,131.2007,4503.0
2020-10-12 14:35:00,145.28,145.3,144.98,145.01,11333.0,131.2098,131.2278,130.9388,130.9659,11333.0
2020-10-12 14:40:00,145.0,145.28,144.94,145.17,7998.0,130.9569,131.2098,130.9027,131.1104,7998.0
2020-10-12 14:45:00,145.17,145.17,145.06,145.12,7906.0,131.1104,131.1104,131.0111,131.0653,7906.0
2020-10-12 14:50:00,145.09,145.25,144.97,145.18,7608.0,131.0382,131.1827,130.9298,131.1195,7608.0
2020-10-12 14:55:00,145.12,145.22,145.09,145.2,5716.0,131.0653,131.1556,131.0382,131.1375,5716.0
2020-10-12 15:00:00,145.2,145.33,145.16,145.28,7986.0,131.1375,131.2549,131.1014,131.2098,7986.0
2020-10-12 15:05:00,145.3,145.41,145.23,145.34,5511.0,131.2278,131.3272,131.1646,131.264,5511.0
2020-10-12 15:10:00,145.35,145.41,145.15,145.18,7126.0,131.273,131.3272,131.0924,131.1195,7126.0
2020-10-12 15:15:00,145.15,145.28,145.12,145.28,12988.0,131.0924,131.2098,131.0653,131.2098,12988.0
2020-10-12 15:20:00,145.28,145.28,145.19,145.26,12669.0,131.2098,131.2098,131.1285,131.1917,12669.0
2020-10-12 15:25:00,145.24,145.25,145.05,145.14,16214.0,131.1737,131.1827,131.0021,131.0833,16214.0
2020-10-12 15:30:00,145.14,145.14,144.77,144.77,19564.0,131.0833,131.0833,130.7492,130.7492,19564.0
2020-10-12 15:35:00,144.84,144.95,144.76,144.84,19301.0,130.8124,130.9117,130.7401,130.8124,19301.0
2020-10-12 15:40:00,144.84,144.87,144.71,144.72,18981.0,130.8124,130.8395,130.695,130.704,18981.0
2020-10-12 15:45:00,144.72,144.76,144.23,144.23,47013.0,130.704,130.7401,130.2615,130.2615,47013.0
2020-10-12 15:50:00,144.38,144.65,144.3,144.53,61964.0,130.3969,130.6408,130.3247,130.5324,61964.0
2020-10-12 15:55:00,144.55,144.8,144.53,144.71,67832.0,130.5505,130.7763,130.5324,130.695,67832.0
2020-10-13 09:30:00,144.6,144.73,144.0,144.55,40359.0,130.5956,130.713,130.0537,130.5505,40359.0
2020-10-13 09:35:00,144.55,144.98,144.28,144.72,7461.0,130.5505,130.9388,130.3066,130.704,7461.0
2020-10-13 09:40:00,144.72,144.96,144.63,144.67,8993.0,130.704,130.9208,130.6227,130.6589,8993.0
2020-10-13 09:45:00,144.72,144.75,144.43,144.59,9076.0,130.704,130.7311,130.4421,130.5866,9076.0
2020-10-13 09:50:00,144.57,144.6,144.04,144.09,7492.0,130.5685,130.5956,130.0899,130.135,7492.0
2020-10-13 09:55:00,144.16,144.27,144.08,144.25,7585.0,130.1982,130.2976,130.126,130.2795,7585.0
2020-10-13 10:00:00,144.11,144.6,144.1,144.6,6164.0,130.1531,130.5956,130.1441,130.5956,6164.0
2020-10-13 10:05:00,144.52,144.59,143.98,144.19,7078.0,130.5234,130.5866,130.0357,130.2253,7078.0
2020-10-13 10:10:00,144.08,144.14,143.88,144.05,8526.0,130.126,130.1802,129.9454,130.0989,8526.0
2020-10-13 10:15:00,144.05,144.15,143.78,143.95,5586.0,130.0989,130.1892,129.855,130.0086,5586.0
2020-10-13 10:20:00,143.99,144.11,143.91,143.98,7389.0,130.0447,130.1531,129.9725,130.0357,7389.0
2020-10-13 10:25:00,144.02,144.08,143.91,143.96,4631.0,130.0718,130.126,129.9725,130.0176,4631.0
2020-10-13 10:30:00,143.91,143.92,143.66,143.69,5329.0,129.9725,129.9815,129.7467,129.7738,5329.0
2020-10-13 10:35:00,143.72,143.75,143.5,143.68,6371.0,129.8009,129.828,129.6022,129.7647,6371.0
2020-10-13 10:40:00,143.57,143.65,143.16,143.22,3666.0,129.6654,129.7376,129.2951,129.3493,3666.0
2020-10-13 10:45:00,143.28,143.28,143.08,143.09,4290.0,129.4035,129.4035,129.2228,129.2319,4290.0
2020-10-13 10:50:00,143.06,143.18,142.84,143.07,5824.0,129.2048,129.3132,129.0061,129.2138,5824.0
2020-10-13 10:55:00,143.09,143.16,142.79,142.79,4438.0,129.2319,129.2951,128.9609,128.9609,4438.0
2020-10-13 11:00:00,142.73,143.02,142.73,142.77,3792.0,128.9067,129.1687,128.9067,128.9429,3792.0
2020-10-13 11:05:00,142.79,142.79,142.39,142.46,9272.0,128.9609,128.9609,128.5997,128.6629,9272.0
2020-10-13 11:10:00,142.49,142.49,142.33,142.41,6187.0,128.69,128.69,128.5455,128.6177,6187.0
2020-10-13 11:15:00,142.33,142.4,142.22,142.3,6309.0,128.5455,128.6087,128.4461,128.5184,6309.0
2020-10-13 11:20:00,142.32,142.37,142.09,142.17,3735.0,128.5364,128.5816,128.3287,128.401,3735.0
2020-10-13 11:25:00,142.13,142.26,142.04,142.16,7451.0,128.3649,128.4823,128.2836,128.3919,7451.0
2020-10-13 11:30:00,142.15,142.15,141.71,141.8,9170.0,128.3829,128.3829,127.9855,128.0668,9170.0
2020-10-13 11:35:00,141.82,141.87,141.72,141.74,5226.0,128.0849,128.13,127.9946,128.0126,5226.0
2020-10-13 11:40:00,141.76,142.04,141.66,142.03,5840.0,128.0307,128.2836,127.9404,128.2745,5840.0
2020-10-13 11:45:00,142.0,142.32,141.97,142.31,4043.0,128.2474,128.5364,128.2203,128.5274,4043.0
2020-10-13 11:50:00,142.23,142.41,142.19,142.32,4510.0,128.4552,128.6177,128.419,128.5364,4510.0
2020-10-13 11:55:00,142.29,142.33,142.16,142.19,7665.0,128.5094,128.5455,128.3919,128.419,7665.0
2020-10-13 12:00:00,142.23,142.35,142.18,142.31,10555.0,128.4552,128.5635,128.41,128.5274,10555.0
2020-10-13 12:05:00,142.32,142.56,142.28,142.54,4331.0,128.5364,128.7532,128.5003,128.7351,4331.0
2020-10-13 12:10:00,142.56,142.56,142.33,142.42,2649.0,128.7532,128.7532,128.5455,128.6268,2649.0
2020-10-13 12:15:00,142.51,143.09,142.51,143.05,5646.0,128.708,129.2319,128.708,129.1957,5646.0
2020-10-13 12:20:00,143.13,143.47,143.11,143.47,11434.0,129.268,129.5751,129.2499,129.5751,11434.0
2020-10-13 12:25:00,143.42,143.48,143.29,143.38,8990.0,129.5299,129.5841,129.4125,129.4938,8990.0
2020-10-13 12:30:00,143.42,143.55,143.38,143.55,9686.0,129.5299,129.6473,129.4938,129.6473,9686.0
2020-10-13 12:35:00,143.52,143.52,142.95,143.04,6331.0,129.6202,129.6202,129.1054,129.1867,6331.0
2020-10-13 12:40:00,143.03,143.32,143.02,143.31,5958.0,129.1777,129.4396,129.1687,129.4306,5958.0
2020-10-13 12:45:00,143.39,143.72,143.35,143.72,3568.0,129.5028,129.8009,129.4667,129.8009,3568.0
2020-10-13 12:50:00,143.75,143.77,143.55,143.7,2071.0,129.828,129.846,129.6473,129.7828,2071.0
2020-10-13 12:55:00,143.67,143.79,143.67,143.78,3663.0,129.7557,129.8641,129.7557,129.855,3663.0
2020-10-13 13:00:00,143.79,143.88,143.74,143.88,7976.0,129.8641,129.9454,129.8189,129.9454,7976.0
2020-10-13 13:05:00,143.88,143.88,143.67,143.74,16991.0,129.9454,129.9454,129.7557,129.8189,16991.0
2020-10-13 13:10:00,143.71,143.82,143.63,143.63,5911.0,129.7918,129.8912,129.7196,129.7196,5911.0
2020-10-13 13:15:00,143.53,143.58,143.44,143.46,5257.0,129.6293,129.6744,129.548,129.566,5257.0
2020-10-13 13:20:00,143.51,143.74,143.5,143.62,5160.0,129.6112,129.8189,129.6022,129.7105,5160.0
2020-10-13 13:25:00,143.65,143.76,143.53,143.53,5785.0,129.7376,129.837,129.6293,129.6293,5785.0
2020-10-13 13:30:00,143.56,143.65,143.55,143.65,3679.0,129.6564,129.7376,129.6473,129.7376,3679.0
2020-10-13 13:35:00,143.62,143.72,143.61,143.64,3304.0,129.7105,129.8009,129.7015,129.7286,3304.0
2020-10-13 13:40:00,143.64,143.68,143.59,143.68,1603.0,129.7286,129.7647,129.6835,129.7647,1603.0
2020-10-13 13:45:00,143.71,143.71,143.55,143.69,4200.0,129.7918,129.7918,129.6473,129.7738,4200.0
2020-10-13 13:50:00,143.67,143.67,143.52,143.59,4784.0,129.7557,129.7557,129.6202,129.6835,4784.0
2020-10-13 13:55:00,143.57,143.61,143.45,143.6,8818.0,129.6654,129.7015,129.557,129.6925,8818.0
2020-10-13 14:00:00,143.56,143.74,143.52,143.74,4740.0,129.6564,129.8189,129.6202,129.8189,4740.0
2020-10-13 14:05:00,143.68,143.83,143.68,143.83,5231.0,129.7647,129.9002,129.7647,129.9002,5231.0
2020-10-13 14:10:00,143.85,144.12,143.83,143.97,42399.0,129.9183,130.1621,129.9002,130.0266,42399.0
2020-10-13 14:15:00,143.96,144.06,143.93,143.99,24463.0,130.0176,130.1079,129.9905,130.0447,24463.0
2020-10-13 14:20:00,143.96,143.99,143.81,143.87,7754.0,130.0176,130.0447,129.8821,129.9363,7754.0
2020-10-13 14:25:00,143.88,143.89,143.49,143.49,32955.0,129.9454,129.9544,129.5931,129.5931,32955.0
2020-10-13 14:30:00,143.46,143.46,143.23,143.38,5154.0,129.566,129.566,129.3583,129.4938,5154.0
2020-10-13 14:35:00,143.26,143.31,143.03,143.09,7056.0,129.3854,129.4306,129.1777,129.2319,7056.0
2020-10-13 14:40:00,143.12,143.13,142.85,143.0,5343.0,129.259,129.268,129.0151,129.1506,5343.0
2020-10-13 14:45:00,142.97,142.97,142.68,142.83,6108.0,129.1235,129.1235,128.8616,128.9971,6108.0
2020-10-13 14:50:00,142.83,142.96,142.79,142.79,8160.0,128.9971,129.1145,128.9609,128.9609,8160.0
2020-10-13 14:55:00,142.85,143.1,142.77,142.97,13470.0,129.0151,129.2409,128.9429,129.1235,13470.0
2020-10-13 15:00:00,142.93,143.13,142.92,143.08,8699.0,129.0874,129.268,129.0783,129.2228,8699.0
2020-10-13 15:05:00,143.05,143.1,142.99,143.01,3903.0,129.1957,129.2409,129.1416,129.1596,3903.0
2020-10-13 15:10:00,143.02,143.09,143.0,143.04,6025.0,129.1687,129.2319,129.1506,129.1867,6025.0
2020-10-13 15:15:00,143.06,143.12,142.99,143.12,58567.0,129.2048,129.259,129.1416,129.259,58567.0
2020-10-13 15:20:00,143.08,143.3,143.04,143.24,33481.0,129.2228,129.4215,129.1867,129.3673,33481.0
2020-10-13 15:25:00,143.23,143.45,143.2,143.21,8865.0,129.3583,129.557,129.3312,129.3403,8865.0
2020-10-13 15:30:00,143.21,143.32,143.21,143.32,8679.0,129.3403,129.4396,129.3403,129.4396,8679.0
2020-10-13 15:35:00,143.28,143.39,143.25,143.38,10773.0,129.4035,129.5028,129.3764,129.4938,10773.0
2020-10-13 15:40:00,143.37,143.73,143.36,143.59,11810.0,129.4848,129.8099,129.4757,129.6835,11810.0
2020-10-13 15:45:00,143.59,143.68,143.29,143.34,14289.0,129.6835,129.7647,129.4125,129.4577,14289.0
2020-10-13 15:50:00,143.36,143.54,143.29,143.38,22776.0,129.4757,129.6383,129.4125,129.4938,22776.0
2020-10-13 15:55:00,143.38,143.46,143.16,143.29,40979.0,129.4938,129.566,129.2951,129.4125,40979.0
2020-10-14 09:30:00,142.8,143.86,142.7,143.68,27360.0,128.97,129.9273,128.8796,129.7647,27360.0
2020-10-14 09:35:00,143.75,143.75,143.33,143.35,8083.0,129.828,129.828,129.4486,129.4667,8083.0
2020-10-14 09:40:00,143.47,144.12,143.41,143.97,6216.0,129.5751,130.1621,129.5209,130.0266,6216.0
2020-10-14 09:45:00,143.96,144.68,143.93,144.68,18939.0,130.0176,130.6679,129.9905,130.6679,18939.0
2020-10-14 09:50:00,144.66,145.05,144.66,144.75,7005.0,130.6498,131.0021,130.6498,130.7311,7005.0
2020-10-14 09:55:00,144.91,145.07,144.8,144.9,11392.0,130.8756,131.0201,130.7763,130.8666,11392.0
2020-10-14 10:00:00,144.96,145.36,144.96,145.28,4427.0,130.9208,131.282,130.9208,131.2098,4427.0
2020-10-14 10:05:00,145.4,145.4,144.91,144.91,10818.0,131.3182,131.3182,130.8756,130.8756,10818.0
2020-10-14 10:10:00,144.89,145.08,144.67,144.97,7973.0,130.8575,131.0291,130.6589,130.9298,7973.0
2020-10-14 10:15:00,145.0,145.01,144.82,144.84,4550.0,130.9569,130.9659,130.7943,130.8124,4550.0
2020-10-14 10:20:00,144.75,145.2,144.75,144.97,6458.0,130.7311,131.1375,130.7311,130.9298,6458.0
2020-10-14 10:25:00,144.92,144.92,144.58,144.63,3792.0,130.8846,130.8846,130.5776,130.6227,3792.0
2020-10-14 10:30:00,144.69,144.72,144.41,144.44,5245.0,130.6769,130.704,130.424,130.4511,5245.0
2020-10-14 10:35:00,144.4,144.65,144.35,144.48,6868.0,130.415,130.6408,130.3698,130.4873,6868.0
2020-10-14 10:40:00,144.47,144.52,144.14,144.16,8124.0,130.4782,130.5234,130.1802,130.1982,8124.0
2020-10-14 10:45:00,144.17,144.25,144.02,144.02,23553.0,130.2073,130.2795,130.0718,130.0718,23553.0
2020-10-14 10:50:00,144.0,144.03,143.78,143.94,6759.0,130.0537,130.0808,129.855,129.9996,6759.0
2020-10-14 10:55:00,143.89,143.95,143.82,143.84,3670.0,129.9544,130.0086,129.8912,129.9092,3670.0
2020-10-14 11:00:00,143.88,143.94,143.77,143.81,9386.0,129.9454,129.9996,129.846,129.8821,9386.0
2020-10-14 11:05:00,143.79,143.9,143.77,143.8,7019.0,129.8641,129.9634,129.846,129.8731,7019.0
2020-10-14 11:10:00,143.86,143.94,143.77,143.94,4540.0,129.9273,129.9996,129.846,129.9996,4540.0
2020-10-14 11:15:00,143.94,144.07,143.78,144.04,40459.0,129.9996,130.117,129.855,130.0899,40459.0
2020-10-14 11:20:00,144.02,144.03,143.86,143.93,12724.0,130.0718,130.0808,129.9273,129.9905,12724.0
2020-10-14 11:25:00,143.93,143.93,143.7,143.93,9487.0,129.9905,129.9905,129.7828,129.9905,9487.0
2020-10-14 11:30:00,143.91,144.1,143.68,143.75,10179.0,129.9725,130.1441,129.7647,129.828,10179.0
2020-10-14 11:35:00,143.69,143.86,143.65,143.77,18665.0,129.7738,129.9273,129.7376,129.846,18665.0
2020-10-14 11:40:00,143.76,143.92,143.71,143.8,7108.0,129.837,129.9815,129.7918,129.8731,7108.0
2020-10-14 11:45:00,143.74,143.74,143.21,143.23,4083.0,129.8189,129.8189,129.3403,129.3583,4083.0
2020-10-14 11:50:00,143.27,143.51,143.13,143.17,15316.0,129.3944,129.6112,129.268,129.3041,15316.0
2020-10-14 11:55:00,143.15,143.36,143.05,143.36,5111.0,129.2861,129.4757,129.1957,129.4757,5111.0
2020-10-14 12:00:00,143.35,143.79,143.27,143.78,5352.0,129.4667,129.8641,129.3944,129.855,5352.0
2020-10-14 12:05:00,143.72,144.02,143.72,143.91,16957.0,129.8009,130.0718,129.8009,129.9725,16957.0
2020-10-14 12:10:00,143.78,144.08,143.76,144.02,6568.0,129.855,130.126,129.837,130.0718,6568.0
2020-10-14 12:15:00,143.94,144.01,143.58,143.67,4041.0,129.9996,130.0628,129.6744,129.7557,4041.0
2020-10-14 12:20:00,143.61,143.66,143.44,143.5,3494.0,129.7015,129.7467,129.548,129.6022,3494.0
2020-10-14 12:25:00,143.53,143.69,143.5,143.65,30528.0,129.6293,129.7738,129.6022,129.7376,30528.0
2020-10-14 12:30:00,143.6,143.76,143.53,143.69,6441.0,129.6925,129.837,129.6293,129.7738,6441.0
2020-10-14 12:35:00,143.68,143.79,143.37,143.59,6425.0,129.7647,129.8641,129.4848,129.6835,6425.0
2020-10-14 12:40:00,143.61,143.77,143.61,143.69,4597.0,129.7015,129.846,129.7015,129.7738,4597.0
2020-10-14 12:45:00,143.72,143.8,143.49,143.56,10764.0,129.8009,129.8731,129.5931,129.6564,10764.0
2020-10-14 12:50:00,143.53,143.59,143.36,143.36,6183.0,129.6293,129.6835,129.4757,129.4757,6183.0
2020-10-14 12:55:00,143.4,143.64,143.36,143.64,6814.0,129.5119,129.7286,129.4757,129.7286,6814.0
2020-10-14 13:00:00,143.6,143.68,143.53,143.59,7001.0,129.6925,129.7647,129.6293,129.6835,7001.0
2020-10-14 13:05:00,143.64,143.87,143.62,143.87,6105.0,129.7286,129.9363,129.7105,129.9363,6105.0
2020-10-14 13:10:00,143.83,143.91,143.76,143.78,6096.0,129.9002,129.9725,129.837,129.855,6096.0
2020-10-14 13:15:00,143.77,143.89,143.77,143.81,4664.0,129.846,129.9544,129.846,129.8821,4664.0
2020-10-14 13:20:00,143.77,143.77,143.54,143.58,5927.0,129.846,129.846,129.6383,129.6744,5927.0
2020-10-14 13:25:00,143.5,143.52,142.97,142.97,17225.0,129.6022,129.6202,129.1235,129.1235,17225.0
2020-10-14 13:30:00,142.97,143.3,142.94,143.17,10720.0,129.1235,129.4215,129.0964,129.3041,10720.0
2020-10-14 13:35:00,143.27,143.53,143.27,143.47,9667.0,129.3944,129.6293,129.3944,129.5751,9667.0
2020-10-14 13:40:00,143.44,143.57,143.44,143.55,10898.0,129.548,129.6654,129.548,129.6473,10898.0
2020-10-14 13:45:00,143.53,143.7,143.43,143.58,25600.0,129.6293,129.7828,129.5389,129.6744,25600.0
2020-10-14 13:50:00,143.57,143.61,143.41,143.5,2492.0,129.6654,129.7015,129.5209,129.6022,2492.0
2020-10-14 13:55:00,143.52,143.52,143.34,143.36,9623.0,129.6202,129.6202,129.4577,129.4757,9623.0
2020-10-14 14:00:00,143.38,143.47,143.22,143.47,7512.0,129.4938,129.5751,129.3493,129.5751,7512.0
2020-10-14 14:05:00,143.52,143.54,143.42,143.42,4348.0,129.6202,129.6383,129.5299,129.5299,4348.0
2020-10-14 14:10:00,143.4,143.48,143.39,143.45,4284.0,129.5119,129.5841,129.5028,129.557,4284.0
2020-10-14 14:15:00,143.44,143.44,143.36,143.41,6760.0,129.548,129.548,129.4757,129.5209,6760.0
2020-10-14 14:20:00,143.39,143.51,143.36,143.5,5752.0,129.5028,129.6112,129.4757,129.6022,5752.0
2020-10-14 14:25:00,143.48,143.48,143.22,143.27,10087.0,129.5841,129.5841,129.3493,129.3944,10087.0
2020-10-14 14:30:00,143.25,143.32,143.04,143.05,7769.0,129.3764,129.4396,129.1867,129.1957,7769.0
2020-10-14 14:35:00,143.04,143.11,142.83,142.9,6789.0,129.1867,129.2499,128.9971,129.0603,6789.0
2020-10-14 14:40:00,142.91,143.01,142.87,142.89,6840.0,129.0693,129.1596,129.0332,129.0512,6840.0
2020-10-14 14:45:00,142.91,143.03,142.87,143.03,7438.0,129.0693,129.1777,129.0332,129.1777,7438.0
2020-10-14 14:50:00,143.06,143.1,142.94,143.04,10619.0,129.2048,129.2409,129.0964,129.1867,10619.0
2020-10-14 14:55:00,143.02,143.14,143.01,143.12,13420.0,129.1687,129.277,129.1596,129.259,13420.0
2020-10-14 15:00:00,143.12,143.4,143.1,143.27,11113.0,129.259,129.5119,129.2409,129.3944,11113.0
2020-10-14 15:05:00,143.28,143.64,143.28,143.4,15689.0,129.4035,129.7286,129.4035,129.5119,15689.0
2020-10-14 15:10:00,143.47,143.48,143.33,143.43,9931.0,129.5751,129.5841,129.4486,129.5389,9931.0
2020-10-14 15:15:00,143.42,143.51,143.38,143.49,7073.0,129.5299,129.6112,129.4938,129.5931,7073.0
2020-10-14 15:20:00,143.49,143.56,143.45,143.49,33543.0,129.5931,129.6564,129.557,129.5931,33543.0
2020-10-14 15:25:00,143.48,143.56,143.41,143.44,8398.0,129.5841,129.6564,129.5209,129.548,8398.0
2020-10-14 15:30:00,143.41,143.55,143.37,143.49,12966.0,129.5209,129.6473,129.4848,129.5931,12966.0
2020-10-14 15:35:00,143.5,143.5,143.26,143.32,15853.0,129.6022,129.6022,129.3854,129.4396,15853.0
2020-10-14 15:40:00,143.3,143.46,143.3,143.37,22639.0,129.4215,129.566,129.4215,129.4848,22639.0
2020-10-14 15:45:00,143.4,143.49,143.12,143.23,24921.0,129.5119,129.5931,129.259,129.3583,24921.0
2020-10-14 15:50:00,143.18,143.33,143.18,143.22,35236.0,129.3132,129.4486,129.3132,129.3493,35236.0
2020-10-14 15:55:00,143.22,143.28,142.87,142.9,75729.0,129.3493,129.4035,129.0332,129.0603,75729.0
2020-10-15 09:30:00,141.7,141.82,141.18,141.39,25653.0,127.9765,128.0849,127.5069,127.6965,25653.0
2020-10-15 09:35:00,141.36,141.63,141.16,141.63,5736.0,127.6694,127.9133,127.4888,127.9133,5736.0
2020-10-15 09:40:00,141.46,141.46,140.78,141.1,7723.0,127.7597,127.7597,127.1456,127.4346,7723.0
2020-10-15 09:45:00,141.3,141.5,141.14,141.25,4342.0,127.6152,127.7959,127.4707,127.5701,4342.0
2020-10-15 09:50:00,141.25,141.32,141.0,141.19,3657.0,127.5701,127.6333,127.3443,127.5159,3657.0
2020-10-15 09:55:00,141.19,141.32,140.94,141.32,7373.0,127.5159,127.6333,127.2901,127.6333,7373.0
2020-10-15 10:00:00,141.21,141.3,141.0,141.0,14492.0,127.534,127.6152,127.3443,127.3443,14492.0
2020-10-15 10:05:00,141.02,141.12,140.48,140.55,14000.0,127.3624,127.4527,126.8747,126.9379,14000.0
2020-10-15 10:10:00,140.55,140.73,140.32,140.61,11015.0,126.9379,127.1004,126.7301,126.9921,11015.0
2020-10-15 10:15:00,140.53,140.73,140.43,140.43,7709.0,126.9198,127.1004,126.8295,126.8295,7709.0
2020-10-15 10:20:00,140.5,140.5,140.18,140.38,12962.0,126.8927,126.8927,126.6037,126.7843,12962.0
2020-10-15 10:25:00,140.4,140.65,140.24,140.43,7727.0,126.8024,127.0282,126.6579,126.8295,7727.0
2020-10-15 10:30:00,140.44,140.52,140.34,140.52,9452.0,126.8385,126.9108,126.7482,126.9108,9452.0
2020-10-15 10:35:00,140.56,140.66,140.41,140.63,6148.0,126.9469,127.0372,126.8114,127.0101,6148.0
2020-10-15 10:40:00,140.61,140.63,140.45,140.48,5957.0,126.9921,127.0101,126.8476,126.8747,5957.0
2020-10-15 10:45:00,140.45,140.67,140.41,140.57,8036.0,126.8476,127.0463,126.8114,126.9559,8036.0
2020-10-15 10:50:00,140.46,140.61,140.4,140.43,8507.0,126.8566,126.9921,126.8024,126.8295,8507.0
2020-10-15 10:55:00,140.5,140.57,140.48,140.5,6466.0,126.8927,126.9559,126.8747,126.8927,6466.0
2020-10-15 11:00:00,140.53,140.71,140.44,140.61,7207.0,126.9198,127.0824,126.8385,126.9921,7207.0
2020-10-15 11:05:00,140.65,141.05,140.61,140.99,9824.0,127.0282,127.3894,126.9921,127.3353,9824.0
2020-10-15 11:10:00,141.0,141.18,140.98,141.05,5962.0,127.3443,127.5069,127.3262,127.3894,5962.0
2020-10-15 11:15:00,141.1,141.5,141.1,141.42,7473.0,127.4346,127.7959,127.4346,127.7236,7473.0
2020-10-15 11:20:00,141.42,141.42,141.28,141.31,3708.0,127.7236,127.7236,127.5972,127.6243,3708.0
2020-10-15 11:25:00,141.35,141.46,141.07,141.11,5870.0,127.6604,127.7597,127.4075,127.4436,5870.0
2020-10-15 11:30:00,141.07,141.09,140.9,141.08,4900.0,127.4075,127.4256,127.254,127.4165,4900.0
2020-10-15 11:35:00,141.09,141.09,140.69,141.0,3752.0,127.4256,127.4256,127.0643,127.3443,3752.0
2020-10-15 11:40:00,140.95,141.06,140.93,141.04,3411.0,127.2991,127.3985,127.2811,127.3804,3411.0
2020-10-15 11:45:00,141.04,141.35,141.04,141.34,9181.0,127.3804,127.6604,127.3804,127.6514,9181.0
2020-10-15 11:50:00,141.45,141.86,141.35,141.86,7926.0,127.7507,128.121,127.6604,128.121,7926.0
2020-10-15 11:55:00,141.93,141.93,141.53,141.57,2155.0,128.1842,128.1842,127.823,127.8591,2155.0
2020-10-15 12:00:00,141.52,141.63,141.29,141.36,13659.0,127.8139,127.9133,127.6062,127.6694,13659.0
2020-10-15 12:05:00,141.38,141.43,141.22,141.25,8502.0,127.6875,127.7326,127.543,127.5701,8502.0
2020-10-15 12:10:00,141.24,141.26,141.15,141.22,12174.0,127.561,127.5791,127.4798,127.543,12174.0
2020-10-15 12:15:00,141.24,141.31,141.0,141.0,24273.0,127.561,127.6243,127.3443,127.3443,24273.0
2020-10-15 12:20:00,141.04,141.12,140.92,141.08,8954.0,127.3804,127.4527,127.272,127.4165,8954.0
2020-10-15 12:25:00,141.09,141.18,140.98,140.98,6613.0,127.4256,127.5069,127.3262,127.3262,6613.0
2020-10-15 12:30:00,140.96,140.99,140.84,140.91,3100.0,127.3082,127.3353,127.1998,127.263,3100.0
2020-10-15 12:35:00,140.93,141.18,140.93,141.04,4063.0,127.2811,127.5069,127.2811,127.3804,4063.0
2020-10-15 12:40:00,141.04,141.27,141.04,141.11,8434.0,127.3804,127.5881,127.3804,127.4436,8434.0
2020-10-15 12:45:00,141.15,141.31,141.0,141.19,11454.0,127.4798,127.6243,127.3443,127.5159,11454.0
2020-10-15 12:50:00,141.18,141.23,141.09,141.18,5303.0,127.5069,127.552,127.4256,127.5069,5303.0
2020-10-15 12:55:00,141.21,141.27,141.14,141.14,3474.0,127.534,127.5881,127.4707,127.4707,3474.0
2020-10-15 13:00:00,141.43,141.55,141.43,141.45,4043.0,127.7326,127.841,127.7326,127.7507,4043.0
2020-10-15 13:05:00,141.45,141.5,141.42,141.47,2793.0,127.7507,127.7959,127.7236,127.7688,2793.0
2020-10-15 13:10:00,141.5,141.76,141.44,141.74,12161.0,127.7959,128.0307,127.7417,128.0126,12161.0
2020-10-15 13:15:00,141.74,142.0,141.74,142.0,3601.0,128.0126,128.2474,128.0126,128.2474,3601.0
2020-10-15 13:20:00,142.0,142.0,141.74,141.78,17365.0,128.2474,128.2474,128.0126,128.0487,17365.0
2020-10-15 13:25:00,141.77,141.88,141.7,141.73,4047.0,128.0397,128.1391,127.9765,128.0036,4047.0
2020-10-15 13:30:00,141.74,141.75,141.51,141.55,17971.0,128.0126,128.0217,127.8049,127.841,17971.0
2020-10-15 13:35:00,141.57,141.63,141.31,141.36,8560.0,127.8591,127.9133,127.6243,127.6694,8560.0
2020-10-15 13:40:00,141.37,141.42,141.12,141.33,6365.0,127.6785,127.7236,127.4527,127.6423,6365.0
2020-10-15 13:45:00,141.43,141.43,141.09,141.19,7065.0,127.7326,127.7326,127.4256,127.5159,7065.0
2020-10-15 13:50:00,141.16,141.19,140.93,141.04,11583.0,127.4888,127.5159,127.2811,127.3804,11583.0
2020-10-15 13:55:00,141.06,141.29,141.06,141.27,6175.0,127.3985,127.6062,127.3985,127.5881,6175.0
2020-10-15 14:00:00,141.28,141.41,141.27,141.32,7754.0,127.5972,127.7146,127.5881,127.6333,7754.0
2020-10-15 14:05:00,141.32,141.47,141.3,141.38,5274.0,127.6333,127.7688,127.6152,127.6875,5274.0
2020-10-15 14:10:00,141.41,141.46,141.32,141.39,4422.0,127.7146,127.7597,127.6333,127.6965,4422.0
2020-10-15 14:15:00,141.39,141.57,141.37,141.51,4446.0,127.6965,127.8591,127.6785,127.8049,4446.0
2020-10-15 14:20:00,141.53,141.56,141.45,141.45,3980.0,127.823,127.8501,127.7507,127.7507,3980.0
2020-10-15 14:25:00,141.43,141.52,141.41,141.52,7005.0,127.7326,127.8139,127.7146,127.8139,7005.0
2020-10-15 14:30:00,141.52,141.6,141.33,141.34,11463.0,127.8139,127.8862,127.6423,127.6514,11463.0
2020-10-15 14:35:00,141.34,141.37,141.28,141.35,6974.0,127.6514,127.6785,127.5972,127.6604,6974.0
2020-10-15 14:40:00,141.35,141.4,141.24,141.26,4500.0,127.6604,127.7056,127.561,127.5791,4500.0
2020-10-15 14:45:00,141.25,141.25,141.06,141.13,5699.0,127.5701,127.5701,127.3985,127.4617,5699.0
2020-10-15 14:50:00,141.1,141.34,141.08,141.28,5199.0,127.4346,127.6514,127.4165,127.5972,5199.0
2020-10-15 14:55:00,141.28,141.44,141.24,141.41,4771.0,127.5972,127.7417,127.561,127.7146,4771.0
2020-10-15 15:00:00,141.39,141.54,141.38,141.5,7506.0,127.6965,127.832,127.6875,127.7959,7506.0
2020-10-15 15:05:00,141.48,141.53,141.26,141.35,5619.0,127.7778,127.823,127.5791,127.6604,5619.0
2020-10-15 15:10:00,141.41,141.43,141.05,141.13,8340.0,127.7146,127.7326,127.3894,127.4617,8340.0
2020-10-15 15:15:00,141.16,141.16,140.84,140.89,8283.0,127.4888,127.4888,127.1998,127.2449,8283.0
2020-10-15 15:20:00,140.88,141.02,140.87,140.97,6230.0,127.2359,127.3624,127.2269,127.3172,6230.0
2020-10-15 15:25:00,141.0,141.27,140.98,141.15,12207.0,127.3443,127.5881,127.3262,127.4798,12207.0
2020-10-15 15:30:00,141.17,141.18,140.97,141.02,11212.0,127.4978,127.5069,127.3172,127.3624,11212.0
2020-10-15 15:35:00,141.02,141.17,140.96,141.11,13691.0,127.3624,127.4978,127.3082,127.4436,13691.0
2020-10-15 15:40:00,141.13,141.24,141.07,141.08,17766.0,127.4617,127.561,127.4075,127.4165,17766.0
2020-10-15 15:45:00,141.08,141.08,140.78,140.83,19057.0,127.4165,127.4165,127.1456,127.1908,19057.0
2020-10-15 15:50:00,140.84,141.03,140.84,140.94,47675.0,127.1998,127.3714,127.1998,127.2901,47675.0
2020-10-15 15:55:00,140.92,141.01,140.72,140.81,94652.0,127.272,127.3533,127.0914,127.1727,94652.0
2020-10-16 09:30:00,141.62,141.67,141.0,141.17,78983.0,127.9042,127.9494,127.3443,127.4978,78983.0
2020-10-16 09:35:00,141.3,141.39,140.88,141.18,8058.0,127.6152,127.6965,127.2359,127.5069,8058.0
2020-10-16 09:40:00,141.25,141.38,140.94,140.98,8776.0,127.5701,127.6875,127.2901,127.3262,8776.0
2020-10-16 09:45:00,140.98,141.17,140.8,140.8,9256.0,127.3262,127.4978,127.1637,127.1637,9256.0
2020-10-16 09:50:00,140.84,140.87,140.43,140.81,6071.0,127.1998,127.2269,126.8295,127.1727,6071.0
2020-10-16 09:55:00,140.76,140.99,140.66,140.75,13766.0,127.1275,127.3353,127.0372,127.1185,13766.0
2020-10-16 10:00:00,140.73,141.0,140.61,140.62,15673.0,127.1004,127.3443,126.9921,127.0011,15673.0
2020-10-16 10:05:00,140.6,140.71,140.4,140.55,9823.0,126.983,127.0824,126.8024,126.9379,9823.0
2020-10-16 10:10:00,140.53,140.57,140.36,140.36,11162.0,126.9198,126.9559,126.7663,126.7663,11162.0
2020-10-16 10:15:00,140.3,140.66,140.25,140.49,7477.0,126.7121,127.0372,126.6669,126.8837,7477.0
2020-10-16 10:20:00,140.5,140.66,140.4,140.43,9455.0,126.8927,127.0372,126.8024,126.8295,9455.0
2020-10-16 10:25:00,140.44,140.94,140.43,140.74,10659.0,126.8385,127.2901,126.8295,127.1095,10659.0
2020-10-16 10:30:00,140.78,140.81,140.51,140.51,13842.0,127.1456,127.1727,126.9017,126.9017,13842.0
2020-10-16 10:35:00,140.54,140.77,140.47,140.5,13268.0,126.9288,127.1366,126.8656,126.8927,13268.0
2020-10-16 10:40:00,140.53,140.75,140.51,140.62,12082.0,126.9198,127.1185,126.9017,127.0011,12082.0
2020-10-16 10:45:00,140.63,140.86,140.58,140.85,13888.0,127.0101,127.2178,126.965,127.2088,13888.0
2020-10-16 10:50:00,140.93,140.99,140.67,140.89,15776.0,127.2811,127.3353,127.0463,127.2449,15776.0
2020-10-16 10:55:00,140.81,140.88,140.68,140.8,8550.0,127.1727,127.2359,127.0553,127.1637,8550.0
2020-10-16 11:00:00,140.8,141.21,140.75,141.02,20801.0,127.1637,127.534,127.1185,127.3624,20801.0
2020-10-16 11:05:00,141.03,141.2,140.97,141.18,14801.0,127.3714,127.5249,127.3172,127.5069,14801.0
2020-10-16 11:10:00,141.19,141.34,141.03,141.23,18933.0,127.5159,127.6514,127.3714,127.552,18933.0
2020-10-16 11:15:00,141.22,141.24,141.12,141.22,11566.0,127.543,127.561,127.4527,127.543,11566.0
2020-10-16 11:20:00,141.23,141.34,141.13,141.21,12001.0,127.552,127.6514,127.4617,127.534,12001.0
2020-10-16 11:25:00,141.22,141.48,141.16,141.45,12359.0,127.543,127.7778,127.4888,127.7507,12359.0
2020-10-16 11:30:00,141.43,141.53,141.11,141.28,37321.0,127.7326,127.823,127.4436,127.5972,37321.0
2020-10-16 11:35:00,141.24,141.54,141.21,141.54,12509.0,127.561,127.832,127.534,127.832,12509.0
2020-10-16 11:40:00,141.53,141.74,141.48,141.72,9283.0,127.823,128.0126,127.7778,127.9946,9283.0
2020-10-16 11:45:00,141.62,141.76,141.5,141.74,13209.0,127.9042,128.0307,127.7959,128.0126,13209.0
2020-10-16 11:50:00,141.73,141.74,141.39,141.39,8592.0,128.0036,128.0126,127.6965,127.6965,8592.0
2020-10-16 11:55:00,141.42,141.55,141.38,141.38,9848.0,127.7236,127.841,127.6875,127.6875,9848.0
2020-10-16 12:00:00,141.33,141.33,141.03,141.09,10810.0,127.6423,127.6423,127.3714,127.4256,10810.0
2020-10-16 12:05:00,141.09,141.09,140.88,141.04,14904.0,127.4256,127.4256,127.2359,127.3804,14904.0
2020-10-16 12:10:00,141.02,141.26,141.02,141.26,5786.0,127.3624,127.5791,127.3624,127.5791,5786.0
2020-10-16 12:15:00,141.22,141.24,141.04,141.06,3892.0,127.543,127.561,127.3804,127.3985,3892.0
2020-10-16 12:20:00,141.04,141.39,141.04,141.34,4936.0,127.3804,127.6965,127.3804,127.6514,4936.0
2020-10-16 12:25:00,141.38,141.68,141.37,141.68,4312.0,127.6875,127.9584,127.6785,127.9584,4312.0
2020-10-16 12:30:00,141.65,141.8,141.5,141.61,7437.0,127.9313,128.0668,127.7959,127.8952,7437.0
2020-10-16 12:35:00,141.62,141.72,141.57,141.61,7061.0,127.9042,127.9946,127.8591,127.8952,7061.0
2020-10-16 12:40:00,141.66,141.69,141.55,141.64,4407.0,127.9404,127.9675,127.841,127.9223,4407.0
2020-10-16 12:45:00,141.67,141.68,141.39,141.44,9333.0,127.9494,127.9584,127.6965,127.7417,9333.0
2020-10-16 12:50:00,141.5,141.52,141.4,141.5,6502.0,127.7959,127.8139,127.7056,127.7959,6502.0
2020-10-16 12:55:00,141.45,141.58,141.36,141.55,7662.0,127.7507,127.8681,127.6694,127.841,7662.0
2020-10-16 13:00:00,141.53,141.57,141.37,141.39,3469.0,127.823,127.8591,127.6785,127.6965,3469.0
2020-10-16 13:05:00,141.4,141.43,141.16,141.16,6429.0,127.7056,127.7326,127.4888,127.4888,6429.0
2020-10-16 13:10:00,141.16,141.16,140.9,140.92,5028.0,127.4888,127.4888,127.254,127.272,5028.0
2020-10-16 13:15:00,140.96,141.14,140.95,141.08,5444.0,127.3082,127.4707,127.2991,127.4165,5444.0
2020-10-16 13:20:00,141.02,141.12,141.02,141.12,3758.0,127.3624,127.4527,127.3624,127.4527,3758.0
2020-10-16 13:25:00,141.15,141.66,141.15,141.66,11143.0,127.4798,127.9404,127.4798,127.9404,11143.0
2020-10-16 13:30:00,141.67,141.74,141.44,141.5,9138.0,127.9494,128.0126,127.7417,127.7959,9138.0
2020-10-16 13:35:00,141.5,141.52,141.4,141.48,6718.0,127.7959,127.8139,127.7056,127.7778,6718.0
2020-10-16 13:40:00,141.52,141.59,141.44,141.58,6563.0,127.8139,127.8771,127.7417,127.8681,6563.0
2020-10-16 13:45:00,141.59,141.62,141.52,141.59,8070.0,127.8771,127.9042,127.8139,127.8771,8070.0
2020-10-16 13:50:00,141.59,141.81,141.54,141.75,11013.0,127.8771,128.0758,127.832,128.0217,11013.0
2020-10-16 13:55:00,141.78,141.9,141.75,141.81,6940.0,128.0487,128.1571,128.0217,128.0758,6940.0
2020-10-16 14:00:00,141.81,141.96,141.8,141.81,10775.0,128.0758,128.2113,128.0668,128.0758,10775.0
2020-10-16 14:05:00,141.85,142.18,141.85,142.13,8400.0,128.112,128.41,128.112,128.3649,8400.0
2020-10-16 14:10:00,142.17,142.21,142.09,142.11,5373.0,128.401,128.4371,128.3287,128.3468,5373.0
2020-10-16 14:15:00,142.14,142.29,142.09,142.13,9067.0,128.3739,128.5094,128.3287,128.3649,9067.0
2020-10-16 14:20:00,142.11,142.33,142.08,142.2,12393.0,128.3468,128.5455,128.3197,128.4281,12393.0
2020-10-16 14:25:00,142.16,142.17,142.03,142.04,11392.0,128.3919,128.401,128.2745,128.2836,11392.0
2020-10-16 14:30:00,142.06,142.07,141.95,142.03,6399.0,128.3016,128.3107,128.2023,128.2745,6399.0
2020-10-16 14:35:00,142.03,142.03,141.87,141.88,4538.0,128.2745,128.2745,128.13,128.1391,4538.0
2020-10-16 14:40:00,141.88,141.88,141.73,141.87,5157.0,128.1391,128.1391,128.0036,128.13,5157.0
2020-10-16 14:45:00,141.85,141.86,141.75,141.79,7394.0,128.112,128.121,128.0217,128.0578,7394.0
2020-10-16 14:50:00,141.8,141.97,141.75,141.91,7370.0,128.0668,128.2203,128.0217,128.1662,7370.0
2020-10-16 14:55:00,141.94,142.0,141.82,141.93,12095.0,128.1933,128.2474,128.0849,128.1842,12095.0
2020-10-16 15:00:00,141.94,141.95,141.82,141.83,8066.0,128.1933,128.2023,128.0849,128.0939,8066.0
2020-10-16 15:05:00,141.83,141.96,141.78,141.88,8471.0,128.0939,128.2113,128.0487,128.1391,8471.0
2020-10-16 15:10:00,141.91,141.99,141.83,141.91,8587.0,128.1662,128.2384,128.0939,128.1662,8587.0
2020-10-16 15:15:00,141.87,142.11,141.87,142.11,11902.0,128.13,128.3468,128.13,128.3468,11902.0
2020-10-16 15:20:00,142.1,142.19,141.98,142.19,14988.0,128.3378,128.419,128.2294,128.419,14988.0
2020-10-16 15:25:00,142.19,142.43,142.11,142.43,12286.0,128.419,128.6358,128.3468,128.6358,12286.0
2020-10-16 15:30:00,142.37,142.47,142.27,142.41,25040.0,128.5816,128.6719,128.4913,128.6177,25040.0
2020-10-16 15:35:00,142.41,142.46,142.22,142.23,20028.0,128.6177,128.6629,128.4461,128.4552,20028.0
2020-10-16 15:40:00,142.24,142.39,142.13,142.27,28991.0,128.4642,128.5997,128.3649,128.4913,28991.0
2020-10-16 15:45:00,142.26,142.5,142.2,142.5,28897.0,128.4823,128.699,128.4281,128.699,28897.0
2020-10-16 15:50:00,142.44,142.47,142.2,142.28,52786.0,128.6448,128.6719,128.4281,128.5003,52786.0
2020-10-16 15:55:00,142.28,142.32,142.07,142.24,110638.0,128.5003,128.5364,128.3107,128.4642,110638.0
2020-10-19 09:30:00,142.25,142.76,142.16,142.41,29837.0,128.4732,128.9338,128.3919,128.6177,29837.0
2020-10-19 09:35:00,142.35,142.47,141.83,141.84,10352.0,128.5635,128.6719,128.0939,128.1029,10352.0
2020-10-19 09:40:00,141.9,141.9,141.47,141.75,8198.0,128.1571,128.1571,127.7688,128.0217,8198.0
2020-10-19 09:45:00,141.75,142.31,141.57,142.2,6518.0,128.0217,128.5274,127.8591,128.4281,6518.0
2020-10-19 09:50:00,142.2,142.78,142.08,142.69,6458.0,128.4281,128.9519,128.3197,128.8706,6458.0
2020-10-19 09:55:00,142.56,142.56,142.05,142.29,3381.0,128.7532,128.7532,128.2926,128.5094,3381.0
2020-10-19 10:00:00,142.26,142.36,142.02,142.35,7661.0,128.4823,128.5726,128.2655,128.5635,7661.0
2020-10-19 10:05:00,142.35,142.4,141.55,141.55,8950.0,128.5635,128.6087,127.841,127.841,8950.0
2020-10-19 10:10:00,141.44,141.58,141.38,141.53,3850.0,127.7417,127.8681,127.6875,127.823,3850.0
2020-10-19 10:15:00,141.57,141.71,141.39,141.61,6619.0,127.8591,127.9855,127.6965,127.8952,6619.0
2020-10-19 10:20:00,141.61,141.84,141.61,141.68,5837.0,127.8952,128.1029,127.8952,127.9584,5837.0
2020-10-19 10:25:00,141.62,141.7,141.36,141.58,6589.0,127.9042,127.9765,127.6694,127.8681,6589.0
2020-10-19 10:30:00,141.65,141.7,141.4,141.59,15838.0,127.9313,127.9765,127.7056,127.8771,15838.0
2020-10-19 10:35:00,141.67,141.88,141.57,141.66,6633.0,127.9494,128.1391,127.8591,127.9404,6633.0
2020-10-19 10:40:00,141.69,141.99,141.62,141.69,8513.0,127.9675,128.2384,127.9042,127.9675,8513.0
2020-10-19 10:45:00,141.62,142.01,141.54,141.75,4141.0,127.9042,128.2565,127.832,128.0217,4141.0
2020-10-19 10:50:00,141.67,141.78,141.41,141.41,7921.0,127.9494,128.0487,127.7146,127.7146,7921.0
2020-10-19 10:55:00,141.41,141.63,141.37,141.51,6186.0,127.7146,127.9133,127.6785,127.8049,6186.0
2020-10-19 11:00:00,141.47,141.5,141.14,141.16,6129.0,127.7688,127.7959,127.4707,127.4888,6129.0
2020-10-19 11:05:00,141.03,141.05,140.81,140.89,9062.0,127.3714,127.3894,127.1727,127.2449,9062.0
2020-10-19 11:10:00,140.82,140.91,140.62,140.75,10011.0,127.1817,127.263,127.0011,127.1185,10011.0
2020-10-19 11:15:00,140.75,140.85,140.57,140.73,4530.0,127.1185,127.2088,126.9559,127.1004,4530.0
2020-10-19 11:20:00,140.69,140.79,140.26,140.29,7748.0,127.0643,127.1546,126.676,126.7031,7748.0
2020-10-19 11:25:00,140.26,140.59,140.17,140.55,9709.0,126.676,126.974,126.5947,126.9379,9709.0
2020-10-19 11:30:00,140.58,140.59,140.25,140.27,8179.0,126.965,126.974,126.6669,126.685,8179.0
2020-10-19 11:35:00,140.22,140.41,140.18,140.26,7913.0,126.6398,126.8114,126.6037,126.676,7913.0
2020-10-19 11:40:00,140.21,140.43,140.21,140.28,3150.0,126.6308,126.8295,126.6308,126.694,3150.0
2020-10-19 11:45:00,140.33,140.44,140.22,140.38,5609.0,126.7392,126.8385,126.6398,126.7843,5609.0
2020-10-19 11:50:00,140.25,140.4,140.25,140.29,7879.0,126.6669,126.8024,126.6669,126.7031,7879.0
2020-10-19 11:55:00,140.27,140.56,140.25,140.56,4534.0,126.685,126.9469,126.6669,126.9469,4534.0
2020-10-19 12:00:00,140.52,140.57,140.33,140.43,4800.0,126.9108,126.9559,126.7392,126.8295,4800.0
2020-10-19 12:05:00,140.41,140.5,140.34,140.44,7562.0,126.8114,126.8927,126.7482,126.8385,7562.0
2020-10-19 12:10:00,140.41,140.53,140.39,140.49,5487.0,126.8114,126.9198,126.7934,126.8837,5487.0
2020-10-19 12:15:00,140.45,140.65,140.4,140.44,5751.0,126.8476,127.0282,126.8024,126.8385,5751.0
2020-10-19 12:20:00,140.43,140.49,140.36,140.48,4869.0,126.8295,126.8837,126.7663,126.8747,4869.0
2020-10-19 12:25:00,140.44,140.51,140.36,140.4,4355.0,126.8385,126.9017,126.7663,126.8024,4355.0
2020-10-19 12:30:00,140.39,140.42,140.23,140.37,5847.0,126.7934,126.8205,126.6489,126.7753,5847.0
2020-10-19 12:35:00,140.24,140.29,140.18,140.21,5514.0,126.6579,126.7031,126.6037,126.6308,5514.0
2020-10-19 12:40:00,140.22,140.42,140.18,140.36,11198.0,126.6398,126.8205,126.6037,126.7663,11198.0
2020-10-19 12:45:00,140.36,140.45,140.29,140.39,7441.0,126.7663,126.8476,126.7031,126.7934,7441.0
2020-10-19 12:50:00,140.4,140.41,140.28,140.28,4551.0,126.8024,126.8114,126.694,126.694,4551.0
2020-10-19 12:55:00,140.26,140.29,140.2,140.23,4400.0,126.676,126.7031,126.6218,126.6489,4400.0
2020-10-19 13:00:00,140.22,140.25,140.08,140.11,5018.0,126.6398,126.6669,126.5134,126.5405,5018.0
2020-10-19 13:05:00,140.15,140.16,140.08,140.08,3256.0,126.5766,126.5856,126.5134,126.5134,3256.0
2020-10-19 13:10:00,140.1,140.22,140.09,140.22,4449.0,126.5315,126.6398,126.5224,126.6398,4449.0
2020-10-19 13:15:00,140.18,140.18,140.03,140.07,3812.0,126.6037,126.6037,126.4682,126.5044,3812.0
2020-10-19 13:20:00,140.08,140.18,140.05,140.07,4523.0,126.5134,126.6037,126.4863,126.5044,4523.0
2020-10-19 13:25:00,140.05,140.08,140.01,140.04,7572.0,126.4863,126.5134,126.4502,126.4773,7572.0
2020-10-19 13:30:00,140.06,140.11,139.82,139.84,16615.0,126.4953,126.5405,126.2786,126.2966,16615.0
2020-10-19 13:35:00,139.85,140.0,139.83,139.99,7807.0,126.3057,126.4411,126.2876,126.4321,7807.0
2020-10-19 13:40:00,139.92,139.92,139.77,139.89,7881.0,126.3689,126.3689,126.2334,126.3418,7881.0
2020-10-19 13:45:00,139.88,139.9,139.63,139.82,5505.0,126.3328,126.3508,126.107,126.2786,5505.0
2020-10-19 13:50:00,139.8,139.81,139.63,139.66,6097.0,126.2605,126.2695,126.107,126.1341,6097.0
2020-10-19 13:55:00,139.65,139.76,139.6,139.68,9583.0,126.125,126.2244,126.0799,126.1521,9583.0
2020-10-19 14:00:00,139.65,139.66,139.32,139.32,7574.0,126.125,126.1341,125.827,125.827,7574.0
2020-10-19 14:05:00,139.36,139.37,139.18,139.24,13260.0,125.8631,125.8722,125.7006,125.7547,13260.0
2020-10-19 14:10:00,139.3,139.34,139.12,139.25,10693.0,125.8089,125.8451,125.6464,125.7638,10693.0
2020-10-19 14:15:00,139.25,139.31,139.15,139.22,22282.0,125.7638,125.818,125.6735,125.7367,22282.0
2020-10-19 14:20:00,139.25,139.58,139.19,139.55,25598.0,125.7638,126.0618,125.7096,126.0347,25598.0
2020-10-19 14:25:00,139.5,139.58,139.44,139.55,5121.0,125.9896,126.0618,125.9354,126.0347,5121.0
2020-10-19 14:30:00,139.52,139.53,139.11,139.14,9065.0,126.0076,126.0167,125.6373,125.6644,9065.0
2020-10-19 14:35:00,139.14,139.16,139.05,139.08,9998.0,125.6644,125.6825,125.5831,125.6102,9998.0
2020-10-19 14:40:00,139.11,139.11,138.85,138.87,11381.0,125.6373,125.6373,125.4025,125.4206,11381.0
2020-10-19 14:45:00,138.82,138.9,138.67,138.67,11069.0,125.3754,125.4477,125.2399,125.2399,11069.0
2020-10-19 14:50:00,138.63,138.68,138.46,138.67,11477.0,125.2038,125.249,125.0503,125.2399,11477.0
2020-10-19 14:55:00,138.64,138.8,138.26,138.4,13918.0,125.2129,125.3574,124.8697,124.9961,13918.0
2020-10-19 15:00:00,138.36,138.45,138.19,138.38,11771.0,124.96,125.0413,124.8064,124.978,11771.0
2020-10-19 15:05:00,138.41,138.5,138.23,138.41,18258.0,125.0051,125.0864,124.8426,125.0051,18258.0
2020-10-19 15:10:00,138.43,138.71,138.34,138.56,14878.0,125.0232,125.2761,124.9419,125.1406,14878.0
2020-10-19 15:15:00,138.53,138.56,138.26,138.38,12695.0,125.1135,125.1406,124.8697,124.978,12695.0
2020-10-19 15:20:00,138.33,138.51,138.3,138.48,13150.0,124.9329,125.0954,124.9058,125.0683,13150.0
2020-10-19 15:25:00,138.48,138.76,138.4,138.75,14193.0,125.0683,125.3212,124.9961,125.3122,14193.0
2020-10-19 15:30:00,138.75,138.96,138.67,138.69,17054.0,125.3122,125.5019,125.2399,125.258,17054.0
2020-10-19 15:35:00,138.68,138.92,138.66,138.91,14909.0,125.249,125.4657,125.2309,125.4567,14909.0
2020-10-19 15:40:00,138.89,138.99,138.83,138.93,21922.0,125.4386,125.529,125.3845,125.4748,21922.0
2020-10-19 15:45:00,138.96,139.03,138.84,138.98,24968.0,125.5019,125.5651,125.3935,125.5199,24968.0
2020-10-19 15:50:00,138.96,138.96,138.61,138.64,31423.0,125.5019,125.5019,125.1858,125.2129,31423.0
2020-10-19 15:55:00,138.68,138.89,138.61,138.73,52792.0,125.249,125.4386,125.1858,125.2941,52792.0
2020-10-20 09:30:00,140.25,140.36,138.82,139.02,31387.0,126.6669,126.7663,125.3754,125.5561,31387.0
2020-10-20 09:35:00,138.99,139.58,138.92,139.57,8452.0,125.529,126.0618,125.4657,126.0528,8452.0
2020-10-20 09:40:00,139.56,139.9,139.23,139.34,10458.0,126.0438,126.3508,125.7457,125.8451,10458.0
2020-10-20 09:45:00,139.51,139.51,139.09,139.3,3750.0,125.9986,125.9986,125.6193,125.8089,3750.0
2020-10-20 09:50:00,139.29,139.45,139.08,139.32,6538.0,125.7999,125.9444,125.6102,125.827,6538.0
2020-10-20 09:55:00,139.26,139.77,139.07,139.5,7543.0,125.7728,126.2334,125.6012,125.9896,7543.0
2020-10-20 10:00:00,139.71,139.9,139.54,139.84,9905.0,126.1792,126.3508,126.0257,126.2966,9905.0
2020-10-20 10:05:00,139.74,139.78,138.89,138.9,2938.0,126.2063,126.2424,125.4386,125.4477,2938.0
2020-10-20 10:10:00,138.95,139.25,138.88,139.16,2535.0,125.4928,125.7638,125.4296,125.6825,2535.0
2020-10-20 10:15:00,139.35,139.5,139.32,139.38,3344.0,125.8541,125.9896,125.827,125.8812,3344.0
2020-10-20 10:20:00,139.46,139.7,139.28,139.62,3918.0,125.9534,126.1702,125.7909,126.0979,3918.0
2020-10-20 10:25:00,139.59,139.94,139.57,139.93,3819.0,126.0708,126.3869,126.0528,126.3779,3819.0
2020-10-20 10:30:00,140.0,140.12,139.57,139.62,4816.0,126.4411,126.5495,126.0528,126.0979,4816.0
2020-10-20 10:35:00,139.6,140.0,139.45,139.9,4842.0,126.0799,126.4411,125.9444,126.3508,4842.0
2020-10-20 10:40:00,139.9,140.27,139.89,140.22,11808.0,126.3508,126.685,126.3418,126.6398,11808.0
2020-10-20 10:45:00,140.25,140.57,140.17,140.41,5364.0,126.6669,126.9559,126.5947,126.8114,5364.0
2020-10-20 10:50:00,140.45,140.57,140.34,140.44,4489.0,126.8476,126.9559,126.7482,126.8385,4489.0
2020-10-20 10:55:00,140.51,140.51,140.04,140.15,7397.0,126.9017,126.9017,126.4773,126.5766,7397.0
2020-10-20 11:00:00,140.0,140.01,139.7,139.78,3194.0,126.4411,126.4502,126.1702,126.2424,3194.0
2020-10-20 11:05:00,139.7,139.7,139.2,139.27,15890.0,126.1702,126.1702,125.7186,125.7818,15890.0
2020-10-20 11:10:00,139.28,139.32,138.75,138.75,5109.0,125.7909,125.827,125.3122,125.3122,5109.0
2020-10-20 11:15:00,138.86,139.29,138.85,139.28,4775.0,125.4115,125.7999,125.4025,125.7909,4775.0
2020-10-20 11:20:00,139.38,139.49,139.13,139.32,3701.0,125.8812,125.9805,125.6554,125.827,3701.0
2020-10-20 11:25:00,139.36,139.44,139.3,139.31,2561.0,125.8631,125.9354,125.8089,125.818,2561.0
2020-10-20 11:30:00,139.31,139.32,139.07,139.24,6387.0,125.818,125.827,125.6012,125.7547,6387.0
2020-10-20 11:35:00,139.2,139.39,139.2,139.32,3586.0,125.7186,125.8902,125.7186,125.827,3586.0
2020-10-20 11:40:00,139.28,139.43,139.28,139.31,2480.0,125.7909,125.9263,125.7909,125.818,2480.0
2020-10-20 11:45:00,139.26,139.26,139.02,139.02,9768.0,125.7728,125.7728,125.5561,125.5561,9768.0
2020-10-20 11:50:00,138.99,139.16,138.96,139.16,2889.0,125.529,125.6825,125.5019,125.6825,2889.0
2020-10-20 11:55:00,139.13,139.19,139.03,139.1,1100.0,125.6554,125.7096,125.5651,125.6283,1100.0
2020-10-20 12:00:00,139.04,139.53,139.04,139.45,6651.0,125.5741,126.0167,125.5741,125.9444,6651.0
2020-10-20 12:05:00,139.47,139.54,139.33,139.34,6240.0,125.9625,126.0257,125.836,125.8451,6240.0
2020-10-20 12:10:00,139.34,139.38,139.04,139.04,5571.0,125.8451,125.8812,125.5741,125.5741,5571.0
2020-10-20 12:15:00,139.08,139.08,138.9,138.96,4623.0,125.6102,125.6102,125.4477,125.5019,4623.0
2020-10-20 12:20:00,138.92,138.94,138.68,138.75,6463.0,125.4657,125.4838,125.249,125.3122,6463.0
2020-10-20 12:25:00,138.69,138.71,138.56,138.57,6126.0,125.258,125.2761,125.1406,125.1496,6126.0
2020-10-20 12:30:00,138.53,139.18,138.42,139.1,5626.0,125.1135,125.7006,125.0142,125.6283,5626.0
2020-10-20 12:35:00,139.22,139.29,138.94,139.07,3280.0,125.7367,125.7999,125.4838,125.6012,3280.0
2020-10-20 12:40:00,139.05,139.11,138.95,139.02,2967.0,125.5831,125.6373,125.4928,125.5561,2967.0
2020-10-20 12:45:00,139.01,139.17,138.84,139.09,5255.0,125.547,125.6915,125.3935,125.6193,5255.0
2020-10-20 12:50:00,139.09,139.14,138.93,138.99,3723.0,125.6193,125.6644,125.4748,125.529,3723.0
2020-10-20 12:55:00,139.01,139.21,139.01,139.21,3759.0,125.547,125.7276,125.547,125.7276,3759.0
2020-10-20 13:00:00,139.22,139.33,139.11,139.14,7357.0,125.7367,125.836,125.6373,125.6644,7357.0
2020-10-20 13:05:00,139.16,139.17,138.99,139.02,11860.0,125.6825,125.6915,125.529,125.5561,11860.0
2020-10-20 13:10:00,138.97,139.08,138.73,138.84,7127.0,125.5109,125.6102,125.2941,125.3935,7127.0
2020-10-20 13:15:00,138.92,139.1,138.91,139.1,2481.0,125.4657,125.6283,125.4567,125.6283,2481.0
2020-10-20 13:20:00,139.12,139.53,139.12,139.45,5672.0,125.6464,126.0167,125.6464,125.9444,5672.0
2020-10-20 13:25:00,139.45,139.59,139.43,139.56,2608.0,125.9444,126.0708,125.9263,126.0438,2608.0
2020-10-20 13:30:00,139.56,139.7,139.56,139.64,9746.0,126.0438,126.1702,126.0438,126.116,9746.0
2020-10-20 13:35:00,139.66,139.83,139.6,139.65,6297.0,126.1341,126.2876,126.0799,126.125,6297.0
2020-10-20 13:40:00,139.69,139.73,139.54,139.68,5118.0,126.1612,126.1973,126.0257,126.1521,5118.0
2020-10-20 13:45:00,139.63,139.67,139.39,139.48,4033.0,126.107,126.1431,125.8902,125.9715,4033.0
2020-10-20 13:50:00,139.39,139.39,139.24,139.3,3572.0,125.8902,125.8902,125.7547,125.8089,3572.0
2020-10-20 13:55:00,139.29,139.32,138.96,139.02,6461.0,125.7999,125.827,125.5019,125.5561,6461.0
2020-10-20 14:00:00,139.0,139.11,138.96,139.0,4007.0,125.538,125.6373,125.5019,125.538,4007.0
2020-10-20 14:05:00,139.0,139.0,138.73,138.75,3485.0,125.538,125.538,125.2941,125.3122,3485.0
2020-10-20 14:10:00,138.74,138.81,138.69,138.73,3352.0,125.3032,125.3664,125.258,125.2941,3352.0
2020-10-20 14:15:00,138.88,138.96,138.78,138.82,4034.0,125.4296,125.5019,125.3393,125.3754,4034.0
2020-10-20 14:20:00,138.94,138.94,138.77,138.77,2344.0,125.4838,125.4838,125.3303,125.3303,2344.0
2020-10-20 14:25:00,138.82,138.99,138.74,138.74,3109.0,125.3754,125.529,125.3032,125.3032,3109.0
2020-10-20 14:30:00,138.79,138.92,138.71,138.92,4510.0,125.3483,125.4657,125.2761,125.4657,4510.0
2020-10-20 14:35:00,138.86,138.94,138.77,138.77,4733.0,125.4115,125.4838,125.3303,125.3303,4733.0
2020-10-20 14:40:00,138.78,138.85,138.7,138.78,3524.0,125.3393,125.4025,125.267,125.3393,3524.0
2020-10-20 14:45:00,138.75,138.82,138.72,138.8,3999.0,125.3122,125.3754,125.2851,125.3574,3999.0
2020-10-20 14:50:00,138.81,138.82,138.54,138.54,6746.0,125.3664,125.3754,125.1225,125.1225,6746.0
2020-10-20 14:55:00,138.59,138.68,138.55,138.56,4616.0,125.1677,125.249,125.1316,125.1406,4616.0
2020-10-20 15:00:00,138.59,138.64,138.46,138.5,5150.0,125.1677,125.2129,125.0503,125.0864,5150.0
2020-10-20 15:05:00,138.5,138.51,138.05,138.06,7839.0,125.0864,125.0954,124.68,124.689,7839.0
2020-10-20 15:10:00,138.04,138.21,137.77,138.19,13055.0,124.671,124.8245,124.4271,124.8064,13055.0
2020-10-20 15:15:00,138.19,138.2,137.79,138.2,10311.0,124.8064,124.8155,124.4452,124.8155,10311.0
2020-10-20 15:20:00,138.14,138.43,138.03,138.27,4657.0,124.7613,125.0232,124.6619,124.8787,4657.0
2020-10-20 15:25:00,138.37,138.73,138.37,138.72,7158.0,124.969,125.2941,124.969,125.2851,7158.0
2020-10-20 15:30:00,138.72,138.8,138.59,138.74,11060.0,125.2851,125.3574,125.1677,125.3032,11060.0
2020-10-20 15:35:00,138.78,138.78,138.46,138.69,17749.0,125.3393,125.3393,125.0503,125.258,17749.0
2020-10-20 15:40:00,138.76,138.93,138.72,138.91,8020.0,125.3212,125.4748,125.2851,125.4567,8020.0
2020-10-20 15:45:00,138.87,138.96,138.72,138.78,11784.0,125.4206,125.5019,125.2851,125.3393,11784.0
2020-10-20 15:50:00,138.83,138.94,138.64,138.83,18406.0,125.3845,125.4838,125.2129,125.3845,18406.0
2020-10-20 15:55:00,138.84,138.89,138.41,138.46,47911.0,125.3935,125.4386,125.0051,125.0503,47911.0
2020-10-21 09:30:00,137.84,138.5,137.57,137.82,25083.0,124.4903,125.0864,124.2465,124.4723,25083.0
2020-10-21 09:35:00,137.84,137.98,137.5,137.84,8752.0,124.4903,124.6168,124.1833,124.4903,8752.0
2020-10-21 09:40:00,138.0,138.35,137.9,138.1,5400.0,124.6348,124.9509,124.5445,124.7252,5400.0
2020-10-21 09:45:00,138.1,138.16,137.9,137.98,5636.0,124.7252,124.7793,124.5445,124.6168,5636.0
2020-10-21 09:50:00,137.98,138.45,137.92,138.41,5558.0,124.6168,125.0413,124.5626,125.0051,5558.0
2020-10-21 09:55:00,138.39,138.39,137.9,137.9,5826.0,124.9871,124.9871,124.5445,124.5445,5826.0
2020-10-21 10:00:00,137.97,138.58,137.96,138.37,20380.0,124.6077,125.1587,124.5987,124.969,20380.0
2020-10-21 10:05:00,138.5,138.71,138.49,138.52,5788.0,125.0864,125.2761,125.0774,125.1045,5788.0
2020-10-21 10:10:00,138.56,138.56,138.28,138.42,10217.0,125.1406,125.1406,124.8877,125.0142,10217.0
2020-10-21 10:15:00,138.31,138.32,138.09,138.23,3342.0,124.9148,124.9238,124.7161,124.8426,3342.0
2020-10-21 10:20:00,138.24,138.5,138.11,138.5,4099.0,124.8516,125.0864,124.7342,125.0864,4099.0
2020-10-21 10:25:00,138.45,138.61,138.34,138.45,2261.0,125.0413,125.1858,124.9419,125.0413,2261.0
2020-10-21 10:30:00,138.28,138.28,138.02,138.11,3242.0,124.8877,124.8877,124.6529,124.7342,3242.0
2020-10-21 10:35:00,138.01,138.36,138.01,138.36,4086.0,124.6439,124.96,124.6439,124.96,4086.0
2020-10-21 10:40:00,138.31,138.51,138.23,138.35,6452.0,124.9148,125.0954,124.8426,124.9509,6452.0
2020-10-21 10:45:00,138.39,138.41,138.27,138.33,1817.0,124.9871,125.0051,124.8787,124.9329,1817.0
2020-10-21 10:50:00,138.23,138.24,137.89,137.91,4153.0,124.8426,124.8516,124.5355,124.5536,4153.0
2020-10-21 10:55:00,137.86,137.95,137.34,137.42,5533.0,124.5084,124.5897,124.0388,124.111,5533.0
2020-10-21 11:00:00,137.44,137.44,137.3,137.4,3913.0,124.1291,124.1291,124.0026,124.0929,3913.0
2020-10-21 11:05:00,137.4,137.44,137.19,137.23,5458.0,124.0929,124.1291,123.9033,123.9394,5458.0
2020-10-21 11:10:00,137.19,137.49,137.17,137.33,4598.0,123.9033,124.1742,123.8852,124.0297,4598.0
2020-10-21 11:15:00,137.31,137.54,137.06,137.54,22238.0,124.0117,124.2194,123.7859,124.2194,22238.0
2020-10-21 11:20:00,137.52,137.63,137.23,137.28,8009.0,124.2013,124.3007,123.9394,123.9846,8009.0
2020-10-21 11:25:00,137.24,137.57,137.24,137.53,4648.0,123.9484,124.2465,123.9484,124.2104,4648.0
2020-10-21 11:30:00,137.5,137.7,137.43,137.7,3689.0,124.1833,124.3639,124.12,124.3639,3689.0
2020-10-21 11:35:00,137.65,137.68,137.52,137.68,3438.0,124.3187,124.3458,124.2013,124.3458,3438.0
2020-10-21 11:40:00,137.6,137.7,137.52,137.69,1183.0,124.2736,124.3639,124.2013,124.3549,1183.0
2020-10-21 11:45:00,137.74,137.89,137.7,137.75,4966.0,124.4,124.5355,124.3639,124.409,4966.0
2020-10-21 11:50:00,137.75,137.8,137.66,137.78,3651.0,124.409,124.4542,124.3278,124.4361,3651.0
2020-10-21 11:55:00,137.83,137.86,137.38,137.59,7680.0,124.4813,124.5084,124.0749,124.2645,7680.0
2020-10-21 12:00:00,137.6,137.68,137.52,137.53,3632.0,124.2736,124.3458,124.2013,124.2104,3632.0
2020-10-21 12:05:00,137.47,137.69,137.45,137.69,2821.0,124.1562,124.3549,124.1381,124.3549,2821.0
2020-10-21 12:10:00,137.62,137.66,137.37,137.66,6121.0,124.2916,124.3278,124.0659,124.3278,6121.0
2020-10-21 12:15:00,137.61,137.69,137.56,137.57,7037.0,124.2826,124.3549,124.2375,124.2465,7037.0
2020-10-21 12:20:00,137.63,138.22,137.63,138.04,3630.0,124.3007,124.8335,124.3007,124.671,3630.0
2020-10-21 12:25:00,137.99,138.13,137.76,137.83,2737.0,124.6258,124.7522,124.4181,124.4813,2737.0
2020-10-21 12:30:00,137.88,137.92,137.49,137.51,4174.0,124.5265,124.5626,124.1742,124.1923,4174.0
2020-10-21 12:35:00,137.51,137.8,137.5,137.8,1300.0,124.1923,124.4542,124.1833,124.4542,1300.0
2020-10-21 12:40:00,137.77,137.78,137.63,137.72,4297.0,124.4271,124.4361,124.3007,124.382,4297.0
2020-10-21 12:45:00,137.64,137.75,137.44,137.52,3355.0,124.3097,124.409,124.1291,124.2013,3355.0
2020-10-21 12:50:00,137.53,137.57,137.45,137.45,1577.0,124.2104,124.2465,124.1381,124.1381,1577.0
2020-10-21 12:55:00,137.37,137.59,137.28,137.56,2550.0,124.0659,124.2645,123.9846,124.2375,2550.0
2020-10-21 13:00:00,137.56,137.71,137.55,137.71,5769.0,124.2375,124.3729,124.2284,124.3729,5769.0
2020-10-21 13:05:00,137.71,137.72,137.3,137.3,6551.0,124.3729,124.382,124.0026,124.0026,6551.0
2020-10-21 13:10:00,137.29,137.37,137.17,137.21,4059.0,123.9936,124.0659,123.8852,123.9213,4059.0
2020-10-21 13:15:00,137.28,137.35,137.15,137.25,4381.0,123.9846,124.0478,123.8672,123.9575,4381.0
2020-10-21 13:20:00,137.2,137.23,137.09,137.21,4104.0,123.9123,123.9394,123.813,123.9213,4104.0
2020-10-21 13:25:00,137.19,137.35,137.14,137.33,6596.0,123.9033,124.0478,123.8581,124.0297,6596.0
2020-10-21 13:30:00,137.42,137.52,137.3,137.47,7866.0,124.111,124.2013,124.0026,124.1562,7866.0
2020-10-21 13:35:00,137.47,137.48,137.26,137.31,4895.0,124.1562,124.1652,123.9665,124.0117,4895.0
2020-10-21 13:40:00,137.31,137.45,137.29,137.32,3271.0,124.0117,124.1381,123.9936,124.0207,3271.0
2020-10-21 13:45:00,137.31,137.45,137.29,137.39,2009.0,124.0117,124.1381,123.9936,124.0839,2009.0
2020-10-21 13:50:00,137.45,137.53,137.35,137.38,4434.0,124.1381,124.2104,124.0478,124.0749,4434.0
2020-10-21 13:55:00,137.42,137.42,137.09,137.11,9922.0,124.111,124.111,123.813,123.831,9922.0
2020-10-21 14:00:00,137.12,137.3,137.06,137.22,8184.0,123.8401,124.0026,123.7859,123.9304,8184.0
2020-10-21 14:05:00,137.21,137.35,137.16,137.28,5788.0,123.9213,124.0478,123.8762,123.9846,5788.0
2020-10-21 14:10:00,137.25,137.53,137.23,137.47,2730.0,123.9575,124.2104,123.9394,124.1562,2730.0
2020-10-21 14:15:00,137.52,137.62,137.47,137.61,2433.0,124.2013,124.2916,124.1562,124.2826,2433.0
2020-10-21 14:20:00,137.61,137.61,137.42,137.55,5245.0,124.2826,124.2826,124.111,124.2284,5245.0
2020-10-21 14:25:00,137.62,137.8,137.59,137.62,5247.0,124.2916,124.4542,124.2645,124.2916,5247.0
2020-10-21 14:30:00,137.61,137.73,137.59,137.7,4027.0,124.2826,124.391,124.2645,124.3639,4027.0
2020-10-21 14:35:00,137.69,137.72,137.57,137.63,9216.0,124.3549,124.382,124.2465,124.3007,9216.0
2020-10-21 14:40:00,137.65,137.72,137.62,137.64,6847.0,124.3187,124.382,124.2916,124.3097,6847.0
2020-10-21 14:45:00,137.64,137.71,137.57,137.58,8412.0,124.3097,124.3729,124.2465,124.2555,8412.0
2020-10-21 14:50:00,137.58,137.61,137.48,137.55,12296.0,124.2555,124.2826,124.1652,124.2284,12296.0
2020-10-21 14:55:00,137.56,137.73,137.56,137.65,6641.0,124.2375,124.391,124.2375,124.3187,6641.0
2020-10-21 15:00:00,137.65,137.69,137.5,137.5,9806.0,124.3187,124.3549,124.1833,124.1833,9806.0
2020-10-21 15:05:00,137.45,137.51,137.33,137.44,10820.0,124.1381,124.1923,124.0297,124.1291,10820.0
2020-10-21 15:10:00,137.4,137.4,137.29,137.33,11778.0,124.0929,124.0929,123.9936,124.0297,11778.0
2020-10-21 15:15:00,137.34,137.34,137.13,137.22,11046.0,124.0388,124.0388,123.8491,123.9304,11046.0
2020-10-21 15:20:00,137.22,137.43,137.11,137.36,7160.0,123.9304,124.12,123.831,124.0568,7160.0
2020-10-21 15:25:00,137.39,137.56,137.27,137.55,9016.0,124.0839,124.2375,123.9755,124.2284,9016.0
2020-10-21 15:30:00,137.52,137.55,137.24,137.28,8303.0,124.2013,124.2284,123.9484,123.9846,8303.0
2020-10-21 15:35:00,137.35,137.4,137.19,137.31,8593.0,124.0478,124.0929,123.9033,124.0117,8593.0
2020-10-21 15:40:00,137.29,137.31,137.06,137.06,8207.0,123.9936,124.0117,123.7859,123.7859,8207.0
2020-10-21 15:45:00,137.04,137.09,136.78,136.81,20209.0,123.7678,123.813,123.533,123.5601,20209.0
2020-10-21 15:50:00,136.75,137.16,136.73,137.13,22282.0,123.5059,123.8762,123.4878,123.8491,22282.0
2020-10-21 15:55:00,137.12,137.16,136.5,136.61,98433.0,123.8401,123.8762,123.2801,123.3795,98433.0
2020-10-22 09:30:00,136.58,137.17,136.58,137.05,20134.0,123.3524,123.8852,123.3524,123.7768,20134.0
2020-10-22 09:35:00,137.07,137.1,136.67,136.67,7788.0,123.7949,123.822,123.4336,123.4336,7788.0
2020-10-22 09:40:00,136.84,136.89,136.74,136.86,3810.0,123.5872,123.6323,123.4969,123.6052,3810.0
2020-10-22 09:45:00,136.82,136.87,136.36,136.59,5610.0,123.5691,123.6143,123.1537,123.3614,5610.0
2020-10-22 09:50:00,136.77,136.81,136.62,136.81,25958.0,123.524,123.5601,123.3885,123.5601,25958.0
2020-10-22 09:55:00,136.89,137.06,136.89,137.05,4488.0,123.6323,123.7859,123.6323,123.7768,4488.0
2020-10-22 10:00:00,137.06,137.51,137.05,137.3,5846.0,123.7859,124.1923,123.7768,124.0026,5846.0
2020-10-22 10:05:00,137.42,137.42,137.1,137.25,3463.0,124.111,124.111,123.822,123.9575,3463.0
2020-10-22 10:10:00,137.16,137.31,137.08,137.25,4612.0,123.8762,124.0117,123.8039,123.9575,4612.0
2020-10-22 10:15:00,137.36,137.46,137.16,137.27,6319.0,124.0568,124.1471,123.8762,123.9755,6319.0
2020-10-22 10:20:00,137.21,137.21,136.76,136.85,5184.0,123.9213,123.9213,123.5149,123.5962,5184.0
2020-10-22 10:25:00,136.89,137.08,136.84,136.93,2268.0,123.6323,123.8039,123.5872,123.6685,2268.0
2020-10-22 10:30:00,136.76,136.94,136.68,136.68,3262.0,123.5149,123.6775,123.4427,123.4427,3262.0
2020-10-22 10:35:00,136.69,136.95,136.69,136.94,3093.0,123.4517,123.6865,123.4517,123.6775,3093.0
2020-10-22 10:40:00,136.84,136.87,136.65,136.71,8388.0,123.5872,123.6143,123.4156,123.4698,8388.0
2020-10-22 10:45:00,136.71,136.99,136.62,136.99,8499.0,123.4698,123.7227,123.3885,123.7227,8499.0
2020-10-22 10:50:00,137.03,137.74,136.95,137.74,5511.0,123.7588,124.4,123.6865,124.4,5511.0
2020-10-22 10:55:00,137.64,137.74,137.48,137.48,4862.0,124.3097,124.4,124.1652,124.1652,4862.0
2020-10-22 11:00:00,137.54,137.55,137.24,137.24,3909.0,124.2194,124.2284,123.9484,123.9484,3909.0
2020-10-22 11:05:00,137.31,137.37,137.18,137.28,4921.0,124.0117,124.0659,123.8943,123.9846,4921.0
2020-10-22 11:10:00,137.46,137.8,137.38,137.74,2194.0,124.1471,124.4542,124.0749,124.4,2194.0
2020-10-22 11:15:00,137.82,137.87,137.58,137.58,1800.0,124.4723,124.5174,124.2555,124.2555,1800.0
2020-10-22 11:20:00,137.63,137.78,137.59,137.78,5135.0,124.3007,124.4361,124.2645,124.4361,5135.0
2020-10-22 11:25:00,137.71,137.71,137.47,137.51,10879.0,124.3729,124.3729,124.1562,124.1923,10879.0
2020-10-22 11:30:00,137.56,137.61,137.31,137.42,4757.0,124.2375,124.2826,124.0117,124.111,4757.0
2020-10-22 11:35:00,137.5,137.5,137.23,137.3,1875.0,124.1833,124.1833,123.9394,124.0026,1875.0
2020-10-22 11:40:00,137.25,137.57,137.23,137.53,3184.0,123.9575,124.2465,123.9394,124.2104,3184.0
2020-10-22 11:45:00,137.6,137.91,137.6,137.79,7705.0,124.2736,124.5536,124.2736,124.4452,7705.0
2020-10-22 11:50:00,137.84,137.98,137.8,137.86,7120.0,124.4903,124.6168,124.4542,124.5084,7120.0
2020-10-22 11:55:00,137.85,138.07,137.71,138.07,10523.0,124.4994,124.6981,124.3729,124.6981,10523.0
2020-10-22 12:00:00,138.08,138.3,137.98,138.06,7006.0,124.7071,124.9058,124.6168,124.689,7006.0
2020-10-22 12:05:00,138.02,138.04,137.71,137.75,43947.0,124.6529,124.671,124.3729,124.409,43947.0
2020-10-22 12:10:00,137.75,137.87,137.6,137.75,10911.0,124.409,124.5174,124.2736,124.409,10911.0
2020-10-22 12:15:00,137.74,137.81,137.67,137.75,1867.0,124.4,124.4632,124.3368,124.409,1867.0
2020-10-22 12:20:00,137.76,137.9,137.62,137.71,14096.0,124.4181,124.5445,124.2916,124.3729,14096.0
2020-10-22 12:25:00,137.72,137.81,137.66,137.81,2478.0,124.382,124.4632,124.3278,124.4632,2478.0
2020-10-22 12:30:00,137.88,137.92,137.68,137.74,3947.0,124.5265,124.5626,124.3458,124.4,3947.0
2020-10-22 12:35:00,137.76,137.97,137.74,137.81,5633.0,124.4181,124.6077,124.4,124.4632,5633.0
2020-10-22 12:40:00,137.82,137.87,137.79,137.87,2203.0,124.4723,124.5174,124.4452,124.5174,2203.0
2020-10-22 12:45:00,137.87,138.1,137.84,138.1,3408.0,124.5174,124.7252,124.4903,124.7252,3408.0
2020-10-22 12:50:00,138.17,138.22,137.91,137.99,3210.0,124.7884,124.8335,124.5536,124.6258,3210.0
2020-10-22 12:55:00,137.99,138.0,137.95,137.95,945.0,124.6258,124.6348,124.5897,124.5897,945.0
2020-10-22 13:00:00,138.03,138.07,137.94,138.01,3352.0,124.6619,124.6981,124.5806,124.6439,3352.0
2020-10-22 13:05:00,138.04,138.2,137.97,138.16,7178.0,124.671,124.8155,124.6077,124.7793,7178.0
2020-10-22 13:10:00,138.2,138.45,138.2,138.41,1675.0,124.8155,125.0413,124.8155,125.0051,1675.0
2020-10-22 13:15:00,138.63,138.65,138.45,138.48,3409.0,125.2038,125.2219,125.0413,125.0683,3409.0
2020-10-22 13:20:00,138.47,138.49,138.16,138.2,3330.0,125.0593,125.0774,124.7793,124.8155,3330.0
2020-10-22 13:25:00,138.15,138.15,137.56,137.98,29607.0,124.7703,124.7703,124.2375,124.6168,29607.0
2020-10-22 13:30:00,138.01,138.27,138.01,138.14,6134.0,124.6439,124.8787,124.6439,124.7613,6134.0
2020-10-22 13:35:00,138.15,138.22,138.06,138.06,5095.0,124.7703,124.8335,124.689,124.689,5095.0
2020-10-22 13:40:00,138.08,138.21,137.95,138.13,8927.0,124.7071,124.8245,124.5897,124.7522,8927.0
2020-10-22 13:45:00,138.12,138.21,138.08,138.16,1210.0,124.7432,124.8245,124.7071,124.7793,1210.0
2020-10-22 13:50:00,138.23,138.46,138.15,138.42,10302.0,124.8426,125.0503,124.7703,125.0142,10302.0
2020-10-22 13:55:00,138.48,138.68,138.34,138.65,20974.0,125.0683,125.249,124.9419,125.2219,20974.0
2020-10-22 14:00:00,138.74,138.91,138.7,138.72,5225.0,125.3032,125.4567,125.267,125.2851,5225.0
2020-10-22 14:05:00,138.69,138.81,138.6,138.67,2228.0,125.258,125.3664,125.1767,125.2399,2228.0
2020-10-22 14:10:00,138.73,138.85,138.68,138.78,3771.0,125.2941,125.4025,125.249,125.3393,3771.0
2020-10-22 14:15:00,138.85,138.97,138.77,138.79,4328.0,125.4025,125.5109,125.3303,125.3483,4328.0
2020-10-22 14:20:00,138.86,139.06,138.85,139.0,2491.0,125.4115,125.5922,125.4025,125.538,2491.0
2020-10-22 14:25:00,138.91,138.91,138.7,138.73,4452.0,125.4567,125.4567,125.267,125.2941,4452.0
2020-10-22 14:30:00,138.76,138.9,138.72,138.83,3637.0,125.3212,125.4477,125.2851,125.3845,3637.0
2020-10-22 14:35:00,138.83,138.9,138.8,138.86,3830.0,125.3845,125.4477,125.3574,125.4115,3830.0
2020-10-22 14:40:00,138.9,138.99,138.88,138.9,5151.0,125.4477,125.529,125.4296,125.4477,5151.0
2020-10-22 14:45:00,138.84,138.91,138.8,138.9,1732.0,125.3935,125.4567,125.3574,125.4477,1732.0
2020-10-22 14:50:00,138.94,138.95,138.79,138.8,6867.0,125.4838,125.4928,125.3483,125.3574,6867.0
2020-10-22 14:55:00,138.77,138.77,138.61,138.63,1900.0,125.3303,125.3303,125.1858,125.2038,1900.0
2020-10-22 15:00:00,138.6,138.85,138.6,138.85,4823.0,125.1767,125.4025,125.1767,125.4025,4823.0
2020-10-22 15:05:00,138.86,138.95,138.79,138.87,10719.0,125.4115,125.4928,125.3483,125.4206,10719.0
2020-10-22 15:10:00,138.99,139.11,138.99,139.1,4638.0,125.529,125.6373,125.529,125.6283,4638.0
2020-10-22 15:15:00,139.15,139.37,139.12,139.35,5732.0,125.6735,125.8722,125.6464,125.8541,5732.0
2020-10-22 15:20:00,139.37,139.45,139.31,139.39,11353.0,125.8722,125.9444,125.818,125.8902,11353.0
2020-10-22 15:25:00,139.39,139.47,139.3,139.43,6574.0,125.8902,125.9625,125.8089,125.9263,6574.0
2020-10-22 15:30:00,139.47,139.67,139.24,139.24,21849.0,125.9625,126.1431,125.7547,125.7547,21849.0
2020-10-22 15:35:00,139.31,139.39,139.12,139.13,12860.0,125.818,125.8902,125.6464,125.6554,12860.0
2020-10-22 15:40:00,139.15,139.15,138.98,139.06,11552.0,125.6735,125.6735,125.5199,125.5922,11552.0
2020-10-22 15:45:00,139.06,139.25,139.06,139.19,13155.0,125.5922,125.7638,125.5922,125.7096,13155.0
2020-10-22 15:50:00,139.25,139.32,139.16,139.32,25016.0,125.7638,125.827,125.6825,125.827,25016.0
2020-10-22 15:55:00,139.28,139.55,138.97,139.44,103280.0,125.7909,126.0347,125.5109,125.9354,103280.0
2020-10-23 09:30:00,140.3,141.19,139.71,141.19,31857.0,126.7121,127.5159,126.1792,127.5159,31857.0
2020-10-23 09:35:00,141.01,141.01,140.54,140.72,3743.0,127.3533,127.3533,126.9288,127.0914,3743.0
2020-10-23 09:40:00,140.72,140.87,140.6,140.74,4438.0,127.0914,127.2269,126.983,127.1095,4438.0
2020-10-23 09:45:00,140.54,140.67,140.32,140.32,1556.0,126.9288,127.0463,126.7301,126.7301,1556.0
2020-10-23 09:50:00,140.52,140.79,140.19,140.79,7346.0,126.9108,127.1546,126.6127,127.1546,7346.0
2020-10-23 09:55:00,140.72,141.04,140.65,140.79,26633.0,127.0914,127.3804,127.0282,127.1546,26633.0
2020-10-23 10:00:00,140.93,140.94,140.5,140.5,13662.0,127.2811,127.2901,126.8927,126.8927,13662.0
2020-10-23 10:05:00,140.52,140.6,139.97,140.04,5188.0,126.9108,126.983,126.414,126.4773,5188.0
2020-10-23 10:10:00,140.12,140.12,139.79,139.85,4426.0,126.5495,126.5495,126.2515,126.3057,4426.0
2020-10-23 10:15:00,139.75,139.81,139.46,139.47,3598.0,126.2154,126.2695,125.9534,125.9625,3598.0
2020-10-23 10:20:00,139.53,139.76,139.53,139.72,2455.0,126.0167,126.2244,126.0167,126.1883,2455.0
2020-10-23 10:25:00,139.76,139.9,139.74,139.87,3620.0,126.2244,126.3508,126.2063,126.3237,3620.0
2020-10-23 10:30:00,139.85,140.18,139.85,140.12,2500.0,126.3057,126.6037,126.3057,126.5495,2500.0
2020-10-23 10:35:00,140.2,140.44,140.03,140.39,5962.0,126.6218,126.8385,126.4682,126.7934,5962.0
2020-10-23 10:40:00,140.4,140.4,140.1,140.3,3798.0,126.8024,126.8024,126.5315,126.7121,3798.0
2020-10-23 10:45:00,140.35,140.54,140.21,140.21,4722.0,126.7572,126.9288,126.6308,126.6308,4722.0
2020-10-23 10:50:00,140.26,140.29,139.97,140.04,15332.0,126.676,126.7031,126.414,126.4773,15332.0
2020-10-23 10:55:00,140.01,140.16,139.6,139.83,3579.0,126.4502,126.5856,126.0799,126.2876,3579.0
2020-10-23 11:00:00,139.89,139.98,139.73,139.93,2338.0,126.3418,126.4231,126.1973,126.3779,2338.0
2020-10-23 11:05:00,139.93,140.02,139.81,139.93,6065.0,126.3779,126.4592,126.2695,126.3779,6065.0
2020-10-23 11:10:00,140.0,140.36,139.9,140.36,8311.0,126.4411,126.7663,126.3508,126.7663,8311.0
2020-10-23 11:15:00,140.38,140.56,140.33,140.45,7149.0,126.7843,126.9469,126.7392,126.8476,7149.0
2020-10-23 11:20:00,140.49,140.49,140.18,140.23,3870.0,126.8837,126.8837,126.6037,126.6489,3870.0
2020-10-23 11:25:00,140.2,140.28,140.0,140.22,10804.0,126.6218,126.694,126.4411,126.6398,10804.0
2020-10-23 11:30:00,140.26,140.27,140.11,140.18,4886.0,126.676,126.685,126.5405,126.6037,4886.0
2020-10-23 11:35:00,140.2,140.55,140.16,140.47,5666.0,126.6218,126.9379,126.5856,126.8656,5666.0
2020-10-23 11:40:00,140.4,140.67,140.39,140.57,8960.0,126.8024,127.0463,126.7934,126.9559,8960.0
2020-10-23 11:45:00,140.62,140.65,140.26,140.26,6300.0,127.0011,127.0282,126.676,126.676,6300.0
2020-10-23 11:50:00,140.19,140.28,140.05,140.05,5836.0,126.6127,126.694,126.4863,126.4863,5836.0
2020-10-23 11:55:00,140.03,140.11,139.98,140.06,10448.0,126.4682,126.5405,126.4231,126.4953,10448.0
2020-10-23 12:00:00,140.05,140.19,140.03,140.08,4960.0,126.4863,126.6127,126.4682,126.5134,4960.0
2020-10-23 12:05:00,140.07,140.13,140.0,140.06,2680.0,126.5044,126.5585,126.4411,126.4953,2680.0
2020-10-23 12:10:00,140.06,140.12,140.01,140.05,3573.0,126.4953,126.5495,126.4502,126.4863,3573.0
2020-10-23 12:15:00,140.04,140.08,139.67,139.67,22600.0,126.4773,126.5134,126.1431,126.1431,22600.0
2020-10-23 12:20:00,139.63,139.72,139.41,139.72,5567.0,126.107,126.1883,125.9083,126.1883,5567.0
2020-10-23 12:25:00,139.77,139.85,139.62,139.81,4637.0,126.2334,126.3057,126.0979,126.2695,4637.0
2020-10-23 12:30:00,139.76,139.85,139.71,139.78,2690.0,126.2244,126.3057,126.1792,126.2424,2690.0
2020-10-23 12:35:00,139.82,139.82,139.7,139.7,3946.0,126.2786,126.2786,126.1702,126.1702,3946.0
2020-10-23 12:40:00,139.74,139.9,139.71,139.87,6732.0,126.2063,126.3508,126.1792,126.3237,6732.0
2020-10-23 12:45:00,139.92,140.13,139.92,140.0,2308.0,126.3689,126.5585,126.3689,126.4411,2308.0
2020-10-23 12:50:00,139.99,140.13,139.97,140.08,3103.0,126.4321,126.5585,126.414,126.5134,3103.0
2020-10-23 12:55:00,140.03,140.03,139.54,139.57,4488.0,126.4682,126.4682,126.0257,126.0528,4488.0
2020-10-23 13:00:00,139.52,139.9,139.5,139.9,4697.0,126.0076,126.3508,125.9896,126.3508,4697.0
2020-10-23 13:05:00,139.98,140.0,139.78,139.78,1902.0,126.4231,126.4411,126.2424,126.2424,1902.0
2020-10-23 13:10:00,139.75,139.84,139.59,139.63,3482.0,126.2154,126.2966,126.0708,126.107,3482.0
2020-10-23 13:15:00,139.61,139.79,139.55,139.78,5365.0,126.0889,126.2515,126.0347,126.2424,5365.0
2020-10-23 13:20:00,139.77,140.04,139.76,139.9,6180.0,126.2334,126.4773,126.2244,126.3508,6180.0
2020-10-23 13:25:00,139.87,139.87,139.66,139.75,4288.0,126.3237,126.3237,126.1341,126.2154,4288.0
2020-10-23 13:30:00,139.79,139.95,139.69,139.92,7425.0,126.2515,126.396,126.1612,126.3689,7425.0
2020-10-23 13:35:00,139.95,140.0,139.92,139.94,1817.0,126.396,126.4411,126.3689,126.3869,1817.0
2020-10-23 13:40:00,139.93,139.93,139.83,139.93,3778.0,126.3779,126.3779,126.2876,126.3779,3778.0
2020-10-23 13:45:00,139.94,140.01,139.86,139.95,5780.0,126.3869,126.4502,126.3147,126.396,5780.0
2020-10-23 13:50:00,139.94,139.94,139.75,139.78,3189.0,126.3869,126.3869,126.2154,126.2424,3189.0
2020-10-23 13:55:00,139.78,139.98,139.78,139.93,3354.0,126.2424,126.4231,126.2424,126.3779,3354.0
2020-10-23 14:00:00,139.93,140.01,139.81,140.01,4706.0,126.3779,126.4502,126.2695,126.4502,4706.0
2020-10-23 14:05:00,140.07,140.16,140.04,140.04,2861.0,126.5044,126.5856,126.4773,126.4773,2861.0
2020-10-23 14:10:00,140.01,140.01,139.79,139.9,3317.0,126.4502,126.4502,126.2515,126.3508,3317.0
2020-10-23 14:15:00,139.85,140.07,139.84,140.01,5654.0,126.3057,126.5044,126.2966,126.4502,5654.0
2020-10-23 14:20:00,140.03,140.3,140.03,140.3,3384.0,126.4682,126.7121,126.4682,126.7121,3384.0
2020-10-23 14:25:00,140.3,140.4,140.28,140.33,5563.0,126.7121,126.8024,126.694,126.7392,5563.0
2020-10-23 14:30:00,140.33,140.43,140.24,140.28,3038.0,126.7392,126.8295,126.6579,126.694,3038.0
2020-10-23 14:35:00,140.29,140.29,140.18,140.21,3065.0,126.7031,126.7031,126.6037,126.6308,3065.0
2020-10-23 14:40:00,140.14,140.39,140.13,140.3,12666.0,126.5676,126.7934,126.5585,126.7121,12666.0
2020-10-23 14:45:00,140.3,140.44,140.25,140.43,5059.0,126.7121,126.8385,126.6669,126.8295,5059.0
2020-10-23 14:50:00,140.43,140.55,140.33,140.4,8924.0,126.8295,126.9379,126.7392,126.8024,8924.0
2020-10-23 14:55:00,140.4,140.65,140.36,140.36,5151.0,126.8024,127.0282,126.7663,126.7663,5151.0
2020-10-23 15:00:00,140.36,140.49,140.3,140.45,4526.0,126.7663,126.8837,126.7121,126.8476,4526.0
2020-10-23 15:05:00,140.44,140.67,140.41,140.67,5098.0,126.8385,127.0463,126.8114,127.0463,5098.0
2020-10-23 15:10:00,140.68,140.95,140.68,140.86,4999.0,127.0553,127.2991,127.0553,127.2178,4999.0
2020-10-23 15:15:00,140.87,140.87,140.7,140.77,17043.0,127.2269,127.2269,127.0733,127.1366,17043.0
2020-10-23 15:20:00,140.78,140.8,140.5,140.61,10197.0,127.1456,127.1637,126.8927,126.9921,10197.0
2020-10-23 15:25:00,140.59,140.73,140.56,140.68,13239.0,126.974,127.1004,126.9469,127.0553,13239.0
2020-10-23 15:30:00,140.7,140.81,140.67,140.73,6157.0,127.0733,127.1727,127.0463,127.1004,6157.0
2020-10-23 15:35:00,140.7,140.75,140.46,140.52,11426.0,127.0733,127.1185,126.8566,126.9108,11426.0
2020-10-23 15:40:00,140.49,140.7,140.48,140.58,22425.0,126.8837,127.0733,126.8747,126.965,22425.0
2020-10-23 15:45:00,140.59,140.67,140.52,140.6,15168.0,126.974,127.0463,126.9108,126.983,15168.0
2020-10-23 15:50:00,140.52,140.61,140.49,140.58,24954.0,126.9108,126.9921,126.8837,126.965,24954.0
2020-10-23 15:55:00,140.56,140.76,140.52,140.72,55174.0,126.9469,127.1275,126.9108,127.0914,55174.0
2020-10-26 09:30:00,139.26,139.61,138.79,138.79,25906.0,125.7728,126.0889,125.3483,125.3483,25906.0
2020-10-26 09:35:00,138.8,139.2,138.36,138.41,6509.0,125.3574,125.7186,124.96,125.0051,6509.0
2020-10-26 09:40:00,138.31,138.36,137.76,137.87,21873.0,124.9148,124.96,124.4181,124.5174,21873.0
2020-10-26 09:45:00,137.9,138.14,137.56,137.74,10066.0,124.5445,124.7613,124.2375,124.4,10066.0
2020-10-26 09:50:00,137.68,137.8,137.41,137.54,18877.0,124.3458,124.4542,124.102,124.2194,18877.0
2020-10-26 09:55:00,137.53,137.54,137.01,137.01,25145.0,124.2104,124.2194,123.7407,123.7407,25145.0
2020-10-26 10:00:00,137.0,137.5,136.91,137.41,13870.0,123.7317,124.1833,123.6504,124.102,13870.0
2020-10-26 10:05:00,137.44,137.67,137.11,137.19,12354.0,124.1291,124.3368,123.831,123.9033,12354.0
2020-10-26 10:10:00,137.14,137.55,137.11,137.55,11232.0,123.8581,124.2284,123.831,124.2284,11232.0
2020-10-26 10:15:00,137.59,137.66,137.26,137.47,9949.0,124.2645,124.3278,123.9665,124.1562,9949.0
2020-10-26 10:20:00,137.55,137.83,137.4,137.76,11580.0,124.2284,124.4813,124.0929,124.4181,11580.0
2020-10-26 10:25:00,137.74,138.0,137.64,137.72,26795.0,124.4,124.6348,124.3097,124.382,26795.0
2020-10-26 10:30:00,137.71,137.81,137.16,137.46,15036.0,124.3729,124.4632,123.8762,124.1471,15036.0
2020-10-26 10:35:00,137.45,137.46,137.2,137.38,7783.0,124.1381,124.1471,123.9123,124.0749,7783.0
2020-10-26 10:40:00,137.3,137.52,137.19,137.28,9332.0,124.0026,124.2013,123.9033,123.9846,9332.0
2020-10-26 10:45:00,137.32,137.52,137.0,137.11,17828.0,124.0207,124.2013,123.7317,123.831,17828.0
2020-10-26 10:50:00,137.11,137.2,136.87,137.14,7483.0,123.831,123.9123,123.6143,123.8581,7483.0
2020-10-26 10:55:00,137.08,137.3,136.96,137.13,7741.0,123.8039,124.0026,123.6956,123.8491,7741.0
2020-10-26 11:00:00,137.1,137.11,136.87,136.95,7586.0,123.822,123.831,123.6143,123.6865,7586.0
2020-10-26 11:05:00,136.9,136.97,136.66,136.97,9250.0,123.6414,123.7046,123.4246,123.7046,9250.0
2020-10-26 11:10:00,136.93,137.15,136.87,137.03,14695.0,123.6685,123.8672,123.6143,123.7588,14695.0
2020-10-26 11:15:00,136.96,137.0,136.5,136.5,12374.0,123.6956,123.7317,123.2801,123.2801,12374.0
2020-10-26 11:20:00,136.5,136.88,136.43,136.84,11449.0,123.2801,123.6233,123.2169,123.5872,11449.0
2020-10-26 11:25:00,136.81,136.91,136.69,136.87,5823.0,123.5601,123.6504,123.4517,123.6143,5823.0
2020-10-26 11:30:00,136.88,136.99,136.63,136.72,3320.0,123.6233,123.7227,123.3975,123.4788,3320.0
2020-10-26 11:35:00,136.63,137.05,136.63,136.99,7800.0,123.3975,123.7768,123.3975,123.7227,7800.0
2020-10-26 11:40:00,136.97,137.18,136.92,137.13,4090.0,123.7046,123.8943,123.6594,123.8491,4090.0
2020-10-26 11:45:00,137.23,137.43,137.2,137.32,7926.0,123.9394,124.12,123.9123,124.0207,7926.0
2020-10-26 11:50:00,137.33,137.33,136.78,137.04,8484.0,124.0297,124.0297,123.533,123.7678,8484.0
2020-10-26 11:55:00,137.1,137.28,136.97,136.98,5870.0,123.822,123.9846,123.7046,123.7136,5870.0
2020-10-26 12:00:00,136.99,137.19,136.92,137.14,3407.0,123.7227,123.9033,123.6594,123.8581,3407.0
2020-10-26 12:05:00,137.05,137.15,136.96,136.98,5899.0,123.7768,123.8672,123.6956,123.7136,5899.0
2020-10-26 12:10:00,136.93,137.02,136.85,136.94,4515.0,123.6685,123.7497,123.5962,123.6775,4515.0
2020-10-26 12:15:00,137.0,137.11,136.73,136.86,11480.0,123.7317,123.831,123.4878,123.6052,11480.0
2020-10-26 12:20:00,136.88,136.92,136.68,136.84,8269.0,123.6233,123.6594,123.4427,123.5872,8269.0
2020-10-26 12:25:00,136.91,136.96,136.77,136.9,8127.0,123.6504,123.6956,123.524,123.6414,8127.0
2020-10-26 12:30:00,136.88,136.88,136.56,136.69,13319.0,123.6233,123.6233,123.3343,123.4517,13319.0
2020-10-26 12:35:00,136.67,136.89,136.67,136.88,17276.0,123.4336,123.6323,123.4336,123.6233,17276.0
2020-10-26 12:40:00,136.87,136.95,136.73,136.77,9154.0,123.6143,123.6865,123.4878,123.524,9154.0
2020-10-26 12:45:00,136.81,136.94,136.72,136.94,6378.0,123.5601,123.6775,123.4788,123.6775,6378.0
2020-10-26 12:50:00,136.95,137.14,136.91,137.08,6741.0,123.6865,123.8581,123.6504,123.8039,6741.0
2020-10-26 12:55:00,136.96,137.35,136.93,137.35,3529.0,123.6956,124.0478,123.6685,124.0478,3529.0
2020-10-26 13:00:00,137.3,137.35,137.16,137.28,4088.0,124.0026,124.0478,123.8762,123.9846,4088.0
2020-10-26 13:05:00,137.34,137.4,137.18,137.29,6132.0,124.0388,124.0929,123.8943,123.9936,6132.0
2020-10-26 13:10:00,137.33,137.37,137.09,137.1,6082.0,124.0297,124.0659,123.813,123.822,6082.0
2020-10-26 13:15:00,137.1,137.14,136.85,136.92,4171.0,123.822,123.8581,123.5962,123.6594,4171.0
2020-10-26 13:20:00,136.95,137.0,136.82,136.82,2935.0,123.6865,123.7317,123.5691,123.5691,2935.0
2020-10-26 13:25:00,136.81,136.98,136.81,136.93,6794.0,123.5601,123.7136,123.5601,123.6685,6794.0
2020-10-26 13:30:00,136.89,136.91,136.62,136.72,6769.0,123.6323,123.6504,123.3885,123.4788,6769.0
2020-10-26 13:35:00,136.77,137.02,136.66,137.02,3540.0,123.524,123.7497,123.4246,123.7497,3540.0
2020-10-26 13:40:00,137.06,137.09,136.91,137.0,6266.0,123.7859,123.813,123.6504,123.7317,6266.0
2020-10-26 13:45:00,137.0,137.09,136.9,137.09,3198.0,123.7317,123.813,123.6414,123.813,3198.0
2020-10-26 13:50:00,137.07,137.23,137.0,137.17,24576.0,123.7949,123.9394,123.7317,123.8852,24576.0
2020-10-26 13:55:00,137.2,137.24,137.05,137.24,2851.0,123.9123,123.9484,123.7768,123.9484,2851.0
2020-10-26 14:00:00,137.28,137.4,137.17,137.36,8168.0,123.9846,124.0929,123.8852,124.0568,8168.0
2020-10-26 14:05:00,137.34,137.61,137.33,137.44,10378.0,124.0388,124.2826,124.0297,124.1291,10378.0
2020-10-26 14:10:00,137.56,137.63,137.48,137.58,2197.0,124.2375,124.3007,124.1652,124.2555,2197.0
2020-10-26 14:15:00,137.6,137.64,137.5,137.52,3779.0,124.2736,124.3097,124.1833,124.2013,3779.0
2020-10-26 14:20:00,137.51,137.7,137.45,137.65,3041.0,124.1923,124.3639,124.1381,124.3187,3041.0
2020-10-26 14:25:00,137.61,138.08,137.51,138.08,7545.0,124.2826,124.7071,124.1923,124.7071,7545.0
2020-10-26 14:30:00,138.01,138.17,137.86,137.92,7524.0,124.6439,124.7884,124.5084,124.5626,7524.0
2020-10-26 14:35:00,137.92,137.92,137.58,137.58,2806.0,124.5626,124.5626,124.2555,124.2555,2806.0
2020-10-26 14:40:00,137.59,137.77,137.53,137.64,3857.0,124.2645,124.4271,124.2104,124.3097,3857.0
2020-10-26 14:45:00,137.57,137.65,137.52,137.56,2203.0,124.2465,124.3187,124.2013,124.2375,2203.0
2020-10-26 14:50:00,137.58,137.79,137.55,137.61,5183.0,124.2555,124.4452,124.2284,124.2826,5183.0
2020-10-26 14:55:00,137.67,137.72,137.47,137.47,3928.0,124.3368,124.382,124.1562,124.1562,3928.0
2020-10-26 15:00:00,137.5,137.7,137.48,137.5,4321.0,124.1833,124.3639,124.1652,124.1833,4321.0
2020-10-26 15:05:00,137.52,137.52,137.27,137.28,4925.0,124.2013,124.2013,123.9755,123.9846,4925.0
2020-10-26 15:10:00,137.36,137.41,137.19,137.21,4507.0,124.0568,124.102,123.9033,123.9213,4507.0
2020-10-26 15:15:00,137.24,137.48,137.21,137.48,11688.0,123.9484,124.1652,123.9213,124.1652,11688.0
2020-10-26 15:20:00,137.43,137.83,137.43,137.75,21716.0,124.12,124.4813,124.12,124.409,21716.0
2020-10-26 15:25:00,137.75,137.93,137.75,137.8,15801.0,124.409,124.5716,124.409,124.4542,15801.0
2020-10-26 15:30:00,137.85,138.22,137.79,138.15,36537.0,124.4994,124.8335,124.4452,124.7703,36537.0
2020-10-26 15:35:00,138.21,138.47,137.9,138.08,26489.0,124.8245,125.0593,124.5445,124.7071,26489.0
2020-10-26 15:40:00,138.0,138.11,137.88,137.98,18057.0,124.6348,124.7342,124.5265,124.6168,18057.0
2020-10-26 15:45:00,137.96,137.98,137.66,137.8,26092.0,124.5987,124.6168,124.3278,124.4542,26092.0
2020-10-26 15:50:00,137.81,138.18,137.78,138.03,34613.0,124.4632,124.7974,124.4361,124.6619,34613.0
2020-10-26 15:55:00,138.08,138.76,138.03,138.5,129826.0,124.7071,125.3212,124.6619,125.0864,129826.0
2020-10-27 09:30:00,137.95,138.11,137.16,137.16,29443.0,124.5897,124.7342,123.8762,123.8762,29443.0
2020-10-27 09:35:00,137.17,137.64,137.16,137.64,4658.0,123.8852,124.3097,123.8762,124.3097,4658.0
2020-10-27 09:40:00,137.55,137.63,136.93,137.04,21649.0,124.2284,124.3007,123.6685,123.7678,21649.0
2020-10-27 09:45:00,137.17,137.17,136.52,136.87,12317.0,123.8852,123.8852,123.2982,123.6143,12317.0
2020-10-27 09:50:00,136.81,137.31,136.71,137.09,11657.0,123.5601,124.0117,123.4698,123.813,11657.0
2020-10-27 09:55:00,137.19,137.53,137.1,137.46,8268.0,123.9033,124.2104,123.822,124.1471,8268.0
2020-10-27 10:00:00,137.47,137.9,137.47,137.64,17914.0,124.1562,124.5445,124.1562,124.3097,17914.0
2020-10-27 10:05:00,137.71,137.87,137.63,137.82,9912.0,124.3729,124.5174,124.3007,124.4723,9912.0
2020-10-27 10:10:00,137.82,137.91,137.61,137.74,8698.0,124.4723,124.5536,124.2826,124.4,8698.0
2020-10-27 10:15:00,137.86,137.86,137.52,137.55,9191.0,124.5084,124.5084,124.2013,124.2284,9191.0
2020-10-27 10:20:00,137.5,137.73,137.34,137.41,18536.0,124.1833,124.391,124.0388,124.102,18536.0
2020-10-27 10:25:00,137.34,137.35,137.04,137.25,10382.0,124.0388,124.0478,123.7678,123.9575,10382.0
2020-10-27 10:30:00,137.38,137.38,137.0,137.08,5096.0,124.0749,124.0749,123.7317,123.8039,5096.0
2020-10-27 10:35:00,137.1,137.12,136.93,137.0,6701.0,123.822,123.8401,123.6685,123.7317,6701.0
2020-10-27 10:40:00,136.99,137.04,136.61,136.61,10563.0,123.7227,123.7678,123.3795,123.3795,10563.0
2020-10-27 10:45:00,136.61,136.83,136.51,136.71,5990.0,123.3795,123.5782,123.2891,123.4698,5990.0
2020-10-27 10:50:00,136.82,136.87,136.62,136.66,6814.0,123.5691,123.6143,123.3885,123.4246,6814.0
2020-10-27 10:55:00,136.67,136.83,136.6,136.61,5883.0,123.4336,123.5782,123.3704,123.3795,5883.0
2020-10-27 11:00:00,136.6,136.67,136.46,136.67,6151.0,123.3704,123.4336,123.244,123.4336,6151.0
2020-10-27 11:05:00,136.68,136.69,136.55,136.62,7521.0,123.4427,123.4517,123.3253,123.3885,7521.0
2020-10-27 11:10:00,136.62,136.75,136.49,136.59,5792.0,123.3885,123.5059,123.2711,123.3614,5792.0
2020-10-27 11:15:00,136.59,136.79,136.42,136.53,21061.0,123.3614,123.542,123.2079,123.3072,21061.0
2020-10-27 11:20:00,136.47,136.51,136.33,136.4,6551.0,123.253,123.2891,123.1266,123.1898,6551.0
2020-10-27 11:25:00,136.39,136.46,136.15,136.15,7030.0,123.1808,123.244,122.964,122.964,7030.0
2020-10-27 11:30:00,136.16,136.21,136.05,136.14,7320.0,122.973,123.0182,122.8737,122.955,7320.0
2020-10-27 11:35:00,136.15,136.21,136.01,136.02,7477.0,122.964,123.0182,122.8376,122.8466,7477.0
2020-10-27 11:40:00,136.02,136.12,135.93,136.12,15528.0,122.8466,122.9369,122.7653,122.9369,15528.0
2020-10-27 11:45:00,136.15,136.29,136.15,136.28,12817.0,122.964,123.0904,122.964,123.0814,12817.0
2020-10-27 11:50:00,136.27,136.42,136.24,136.37,9822.0,123.0724,123.2079,123.0453,123.1627,9822.0
2020-10-27 11:55:00,136.39,136.65,136.36,136.65,10010.0,123.1808,123.4156,123.1537,123.4156,10010.0
2020-10-27 12:00:00,136.65,136.77,136.5,136.59,8638.0,123.4156,123.524,123.2801,123.3614,8638.0
2020-10-27 12:05:00,136.63,136.82,136.6,136.61,10693.0,123.3975,123.5691,123.3704,123.3795,10693.0
2020-10-27 12:10:00,136.62,136.87,136.58,136.87,5598.0,123.3885,123.6143,123.3524,123.6143,5598.0
2020-10-27 12:15:00,136.85,137.03,136.82,137.01,10586.0,123.5962,123.7588,123.5691,123.7407,10586.0
2020-10-27 12:20:00,137.05,137.21,137.05,137.08,6147.0,123.7768,123.9213,123.7768,123.8039,6147.0
2020-10-27 12:25:00,137.11,137.27,137.03,137.23,12285.0,123.831,123.9755,123.7588,123.9394,12285.0
2020-10-27 12:30:00,137.23,137.25,136.74,136.9,26623.0,123.9394,123.9575,123.4969,123.6414,26623.0
2020-10-27 12:35:00,136.95,137.1,136.89,136.94,10748.0,123.6865,123.822,123.6323,123.6775,10748.0
2020-10-27 12:40:00,136.95,136.99,136.75,136.77,17596.0,123.6865,123.7227,123.5059,123.524,17596.0
2020-10-27 12:45:00,136.75,136.84,136.57,136.57,21146.0,123.5059,123.5872,123.3433,123.3433,21146.0
2020-10-27 12:50:00,136.62,136.63,136.33,136.37,10203.0,123.3885,123.3975,123.1266,123.1627,10203.0
2020-10-27 12:55:00,136.3,136.5,136.26,136.5,14462.0,123.0995,123.2801,123.0634,123.2801,14462.0
2020-10-27 13:00:00,136.47,136.53,136.39,136.52,6900.0,123.253,123.3072,123.1808,123.2982,6900.0
2020-10-27 13:05:00,136.55,136.65,136.48,136.53,7796.0,123.3253,123.4156,123.262,123.3072,7796.0
2020-10-27 13:10:00,136.56,136.56,136.43,136.56,7352.0,123.3343,123.3343,123.2169,123.3343,7352.0
2020-10-27 13:15:00,136.56,136.64,136.44,136.46,6064.0,123.3343,123.4066,123.2259,123.244,6064.0
2020-10-27 13:20:00,136.48,136.74,136.45,136.74,8519.0,123.262,123.4969,123.235,123.4969,8519.0
2020-10-27 13:25:00,136.71,136.81,136.5,136.79,11629.0,123.4698,123.5601,123.2801,123.542,11629.0
2020-10-27 13:30:00,136.81,136.89,136.71,136.8,13356.0,123.5601,123.6323,123.4698,123.5511,13356.0
2020-10-27 13:35:00,136.76,136.77,136.56,136.67,7916.0,123.5149,123.524,123.3343,123.4336,7916.0
2020-10-27 13:40:00,136.64,136.74,136.61,136.65,3890.0,123.4066,123.4969,123.3795,123.4156,3890.0
2020-10-27 13:45:00,136.66,136.71,136.6,136.68,5751.0,123.4246,123.4698,123.3704,123.4427,5751.0
2020-10-27 13:50:00,136.68,136.75,136.6,136.69,6636.0,123.4427,123.5059,123.3704,123.4517,6636.0
2020-10-27 13:55:00,136.73,136.73,136.59,136.6,5470.0,123.4878,123.4878,123.3614,123.3704,5470.0
2020-10-27 14:00:00,136.61,136.73,136.55,136.6,4687.0,123.3795,123.4878,123.3253,123.3704,4687.0
2020-10-27 14:05:00,136.66,136.75,136.61,136.64,3599.0,123.4246,123.5059,123.3795,123.4066,3599.0
2020-10-27 14:10:00,136.66,137.03,136.62,137.03,13665.0,123.4246,123.7588,123.3885,123.7588,13665.0
2020-10-27 14:15:00,137.02,137.02,136.74,136.78,12827.0,123.7497,123.7497,123.4969,123.533,12827.0
2020-10-27 14:20:00,136.82,137.09,136.8,137.04,9938.0,123.5691,123.813,123.5511,123.7678,9938.0
2020-10-27 14:25:00,137.06,137.14,136.92,136.95,12910.0,123.7859,123.8581,123.6594,123.6865,12910.0
2020-10-27 14:30:00,136.99,137.02,136.93,137.02,8041.0,123.7227,123.7497,123.6685,123.7497,8041.0
2020-10-27 14:35:00,137.05,137.05,136.79,136.81,12206.0,123.7768,123.7768,123.542,123.5601,12206.0
2020-10-27 14:40:00,136.81,136.83,136.53,136.66,14962.0,123.5601,123.5782,123.3072,123.4246,14962.0
2020-10-27 14:45:00,136.64,136.68,136.54,136.62,16027.0,123.4066,123.4427,123.3162,123.3885,16027.0
2020-10-27 14:50:00,136.6,136.62,136.41,136.52,9192.0,123.3704,123.3885,123.1988,123.2982,9192.0
2020-10-27 14:55:00,136.49,136.49,136.2,136.26,7288.0,123.2711,123.2711,123.0092,123.0634,7288.0
2020-10-27 15:00:00,136.29,136.37,136.11,136.11,9262.0,123.0904,123.1627,122.9279,122.9279,9262.0
2020-10-27 15:05:00,136.12,136.15,135.94,136.03,16313.0,122.9369,122.964,122.7743,122.8556,16313.0
2020-10-27 15:10:00,136.0,136.07,135.96,135.99,7891.0,122.8285,122.8918,122.7924,122.8195,7891.0
2020-10-27 15:15:00,135.97,136.06,135.95,136.02,14122.0,122.8014,122.8827,122.7834,122.8466,14122.0
2020-10-27 15:20:00,136.03,136.08,135.97,135.98,13108.0,122.8556,122.9008,122.8014,122.8105,13108.0
2020-10-27 15:25:00,135.97,136.0,135.8,135.82,9547.0,122.8014,122.8285,122.6479,122.666,9547.0
2020-10-27 15:30:00,135.82,135.87,135.62,135.67,12842.0,122.666,122.7111,122.4853,122.5305,12842.0
2020-10-27 15:35:00,135.67,135.68,135.42,135.48,17157.0,122.5305,122.5395,122.3047,122.3589,17157.0
2020-10-27 15:40:00,135.5,135.51,135.24,135.3,19507.0,122.377,122.386,122.1421,122.1963,19507.0
2020-10-27 15:45:00,135.31,135.43,135.12,135.12,25907.0,122.2054,122.3137,122.0338,122.0338,25907.0
2020-10-27 15:50:00,135.09,135.2,134.98,135.15,47143.0,122.0067,122.106,121.9073,122.0609,47143.0
2020-10-27 15:55:00,135.15,135.17,134.87,134.95,67743.0,122.0609,122.0789,121.808,121.8802,67743.0
2020-10-28 09:30:00,134.84,135.0,134.0,134.22,53255.0,121.7809,121.9254,121.0222,121.2209,53255.0
2020-10-28 09:35:00,134.22,134.22,133.02,133.19,41067.0,121.2209,121.2209,120.1371,120.2907,41067.0
2020-10-28 09:40:00,133.25,135.28,133.1,135.25,30225.0,120.3449,122.1783,120.2094,122.1512,30225.0
2020-10-28 09:45:00,135.38,135.97,135.26,135.82,16382.0,122.2686,122.8014,122.1602,122.666,16382.0
2020-10-28 09:50:00,135.7,136.7,135.48,136.4,20140.0,122.5576,123.4607,122.3589,123.1898,20140.0
2020-10-28 09:55:00,136.29,136.65,135.27,136.65,18310.0,123.0904,123.4156,122.1692,123.4156,18310.0
2020-10-28 10:00:00,136.44,137.0,136.17,136.69,31115.0,123.2259,123.7317,122.9821,123.4517,31115.0
2020-10-28 10:05:00,136.7,137.66,136.37,136.37,35251.0,123.4607,124.3278,123.1627,123.1627,35251.0
2020-10-28 10:10:00,136.44,136.69,135.31,135.83,11226.0,123.2259,123.4517,122.2054,122.675,11226.0
2020-10-28 10:15:00,135.69,136.22,135.3,135.31,41228.0,122.5486,123.0272,122.1963,122.2054,41228.0
2020-10-28 10:20:00,135.51,135.51,134.07,134.69,18073.0,122.386,122.386,121.0855,121.6454,18073.0
2020-10-28 10:25:00,134.61,134.69,134.22,134.5,8686.0,121.5732,121.6454,121.2209,121.4738,8686.0
2020-10-28 10:30:00,134.55,134.76,133.82,134.21,11801.0,121.519,121.7086,120.8597,121.2119,11801.0
2020-10-28 10:35:00,134.31,134.62,134.11,134.43,22280.0,121.3022,121.5822,121.1216,121.4106,22280.0
2020-10-28 10:40:00,134.43,134.55,134.03,134.49,13629.0,121.4106,121.519,121.0493,121.4648,13629.0
2020-10-28 10:45:00,134.35,134.35,133.65,133.69,6415.0,121.3383,121.3383,120.7061,120.7423,6415.0
2020-10-28 10:50:00,133.76,133.76,132.5,133.3,18134.0,120.8055,120.8055,119.6675,120.39,18134.0
2020-10-28 10:55:00,133.22,133.72,133.17,133.28,12683.0,120.3178,120.7694,120.2726,120.372,12683.0
2020-10-28 11:00:00,133.23,133.36,133.05,133.17,12470.0,120.3268,120.4442,120.1642,120.2726,12470.0
2020-10-28 11:05:00,133.21,133.5,133.12,133.12,14608.0,120.3087,120.5707,120.2275,120.2275,14608.0
2020-10-28 11:10:00,133.02,133.56,133.0,133.49,13811.0,120.1371,120.6248,120.1191,120.5616,13811.0
2020-10-28 11:15:00,133.49,133.62,133.21,133.59,22203.0,120.5616,120.679,120.3087,120.6519,22203.0
2020-10-28 11:20:00,133.58,133.65,133.34,133.58,13338.0,120.6429,120.7061,120.4262,120.6429,13338.0
2020-10-28 11:25:00,133.58,133.58,133.05,133.25,6188.0,120.6429,120.6429,120.1642,120.3449,6188.0
2020-10-28 11:30:00,133.3,133.39,133.06,133.27,9951.0,120.39,120.4713,120.1733,120.3629,9951.0
2020-10-28 11:35:00,133.3,133.57,133.24,133.43,9595.0,120.39,120.6339,120.3358,120.5074,9595.0
2020-10-28 11:40:00,133.46,133.67,133.43,133.55,18414.0,120.5345,120.7242,120.5074,120.6158,18414.0
2020-10-28 11:45:00,133.52,133.74,133.49,133.64,11420.0,120.5887,120.7874,120.5616,120.6971,11420.0
2020-10-28 11:50:00,133.68,134.99,133.59,134.63,11276.0,120.7332,121.9164,120.6519,121.5912,11276.0
2020-10-28 11:55:00,134.56,134.89,134.5,134.67,6845.0,121.528,121.826,121.4738,121.6273,6845.0
2020-10-28 12:00:00,134.66,135.16,134.63,135.13,11256.0,121.6183,122.0699,121.5912,122.0428,11256.0
2020-10-28 12:05:00,135.08,135.47,135.01,135.41,6138.0,121.9976,122.3499,121.9344,122.2957,6138.0
2020-10-28 12:10:00,135.39,135.7,135.26,135.3,9618.0,122.2776,122.5576,122.1602,122.1963,9618.0
2020-10-28 12:15:00,135.39,135.58,135.27,135.57,9362.0,122.2776,122.4492,122.1692,122.4402,9362.0
2020-10-28 12:20:00,135.52,135.73,135.18,135.29,6241.0,122.395,122.5847,122.088,122.1873,6241.0
2020-10-28 12:25:00,135.41,135.43,135.15,135.3,5995.0,122.2957,122.3137,122.0609,122.1963,5995.0
2020-10-28 12:30:00,135.32,135.32,135.07,135.3,4819.0,122.2144,122.2144,121.9886,122.1963,4819.0
2020-10-28 12:35:00,135.3,135.3,134.7,134.72,8492.0,122.1963,122.1963,121.6544,121.6725,8492.0
2020-10-28 12:40:00,134.78,134.81,134.57,134.7,5062.0,121.7267,121.7538,121.537,121.6544,5062.0
2020-10-28 12:45:00,134.72,134.72,134.3,134.58,7914.0,121.6725,121.6725,121.2932,121.5461,7914.0
2020-10-28 12:50:00,134.61,134.91,134.54,134.91,5268.0,121.5732,121.8441,121.5099,121.8441,5268.0
2020-10-28 12:55:00,134.87,135.16,134.75,135.07,7545.0,121.808,122.0699,121.6996,121.9886,7545.0
2020-10-28 13:00:00,134.94,135.03,134.69,134.78,10267.0,121.8712,121.9525,121.6454,121.7267,10267.0
2020-10-28 13:05:00,134.74,134.9,134.44,134.5,7575.0,121.6906,121.8351,121.4196,121.4738,7575.0
2020-10-28 13:10:00,134.5,134.52,134.1,134.1,4032.0,121.4738,121.4919,121.1125,121.1125,4032.0
2020-10-28 13:15:00,134.0,134.34,133.7,134.34,8277.0,121.0222,121.3293,120.7513,121.3293,8277.0
2020-10-28 13:20:00,134.36,134.38,133.7,134.27,17261.0,121.3474,121.3654,120.7513,121.2661,17261.0
2020-10-28 13:25:00,134.27,134.59,134.15,134.59,8637.0,121.2661,121.5551,121.1577,121.5551,8637.0
2020-10-28 13:30:00,134.61,134.68,134.33,134.68,4172.0,121.5732,121.6364,121.3203,121.6364,4172.0
2020-10-28 13:35:00,134.68,134.79,134.35,134.43,6773.0,121.6364,121.7357,121.3383,121.4106,6773.0
2020-10-28 13:40:00,134.42,134.45,134.15,134.26,5073.0,121.4016,121.4287,121.1577,121.2571,5073.0
2020-10-28 13:45:00,134.19,134.59,134.19,134.42,5256.0,121.1938,121.5551,121.1938,121.4016,5256.0
2020-10-28 13:50:00,134.36,134.6,134.21,134.44,10408.0,121.3474,121.5641,121.2119,121.4196,10408.0
2020-10-28 13:55:00,134.43,134.59,134.28,134.54,3799.0,121.4106,121.5551,121.2751,121.5099,3799.0
2020-10-28 14:00:00,134.56,134.56,134.2,134.36,5944.0,121.528,121.528,121.2029,121.3474,5944.0
2020-10-28 14:05:00,134.36,134.47,134.2,134.36,12355.0,121.3474,121.4467,121.2029,121.3474,12355.0
2020-10-28 14:10:00,134.48,134.48,134.04,134.04,3575.0,121.4557,121.4557,121.0584,121.0584,3575.0
2020-10-28 14:15:00,134.13,134.15,133.98,134.05,3629.0,121.1396,121.1577,121.0042,121.0674,3629.0
2020-10-28 14:20:00,134.16,134.43,134.15,134.39,5901.0,121.1667,121.4106,121.1577,121.3745,5901.0
2020-10-28 14:25:00,134.4,134.73,134.34,134.73,7728.0,121.3835,121.6815,121.3293,121.6815,7728.0
2020-10-28 14:30:00,134.79,134.91,134.63,134.9,9979.0,121.7357,121.8441,121.5912,121.8351,9979.0
2020-10-28 14:35:00,134.84,134.86,134.37,134.44,5985.0,121.7809,121.7989,121.3564,121.4196,5985.0
2020-10-28 14:40:00,134.48,134.61,134.39,134.6,3161.0,121.4557,121.5732,121.3745,121.5641,3161.0
2020-10-28 14:45:00,134.58,134.88,134.58,134.71,4783.0,121.5461,121.817,121.5461,121.6635,4783.0
2020-10-28 14:50:00,134.7,134.78,134.35,134.35,6185.0,121.6544,121.7267,121.3383,121.3383,6185.0
2020-10-28 14:55:00,134.45,135.04,134.45,134.76,9218.0,121.4287,121.9615,121.4287,121.7086,9218.0
2020-10-28 15:00:00,134.82,134.85,134.19,134.19,10755.0,121.7628,121.7899,121.1938,121.1938,10755.0
2020-10-28 15:05:00,134.16,134.34,133.97,134.09,8296.0,121.1667,121.3293,120.9951,121.1035,8296.0
2020-10-28 15:10:00,134.03,134.17,133.85,133.95,7151.0,121.0493,121.1758,120.8868,120.9771,7151.0
2020-10-28 15:15:00,133.89,134.12,133.81,133.96,15835.0,120.9229,121.1306,120.8506,120.9861,15835.0
2020-10-28 15:20:00,133.92,134.28,133.8,134.24,14788.0,120.95,121.2751,120.8416,121.239,14788.0
2020-10-28 15:25:00,134.18,134.34,134.04,134.09,11184.0,121.1848,121.3293,121.0584,121.1035,11184.0
2020-10-28 15:30:00,134.07,134.44,133.98,134.4,11769.0,121.0855,121.4196,121.0042,121.3835,11769.0
2020-10-28 15:35:00,134.48,134.59,134.02,134.09,14340.0,121.4557,121.5551,121.0403,121.1035,14340.0
2020-10-28 15:40:00,134.1,134.25,133.89,133.89,16777.0,121.1125,121.248,120.9229,120.9229,16777.0
2020-10-28 15:45:00,133.91,133.94,133.33,133.49,21840.0,120.9409,120.968,120.4171,120.5616,21840.0
2020-10-28 15:50:00,133.45,133.48,132.63,132.63,58859.0,120.5255,120.5526,119.7849,119.7849,58859.0
2020-10-28 15:55:00,132.69,132.76,132.17,132.43,153019.0,119.8391,119.9023,119.3695,119.6043,153019.0
2020-10-29 09:30:00,131.82,132.83,131.15,132.07,40042.0,119.0534,119.9655,118.4483,119.2792,40042.0
2020-10-29 09:35:00,131.79,131.83,131.15,131.41,5768.0,119.0263,119.0624,118.4483,118.6831,5768.0
2020-10-29 09:40:00,131.1,131.24,130.78,131.06,19881.0,118.4031,118.5295,118.1141,118.367,19881.0
2020-10-29 09:45:00,131.01,131.9,131.01,131.65,7930.0,118.3218,119.1256,118.3218,118.8998,7930.0
2020-10-29 09:50:00,131.49,131.63,131.18,131.41,6632.0,118.7553,118.8818,118.4753,118.6831,6632.0
2020-10-29 09:55:00,131.33,131.73,131.32,131.59,13672.0,118.6108,118.9721,118.6018,118.8456,13672.0
2020-10-29 10:00:00,131.51,132.32,131.4,132.31,15735.0,118.7734,119.5049,118.674,119.4959,15735.0
2020-10-29 10:05:00,132.22,132.23,131.57,131.67,10965.0,119.4146,119.4237,118.8276,118.9179,10965.0
2020-10-29 10:10:00,131.64,131.8,131.43,131.48,10908.0,118.8908,119.0353,118.7011,118.7463,10908.0
2020-10-29 10:15:00,131.54,132.27,131.54,132.2,6994.0,118.8005,119.4598,118.8005,119.3966,6994.0
2020-10-29 10:20:00,132.2,132.26,131.98,132.02,8085.0,119.3966,119.4508,119.1979,119.234,8085.0
2020-10-29 10:25:00,132.08,132.67,132.07,132.67,3389.0,119.2882,119.821,119.2792,119.821,3389.0
2020-10-29 10:30:00,132.52,133.11,132.49,133.04,4467.0,119.6856,120.2184,119.6585,120.1552,4467.0
2020-10-29 10:35:00,133.0,133.31,132.83,133.26,4861.0,120.1191,120.3991,119.9655,120.3539,4861.0
2020-10-29 10:40:00,133.23,133.48,133.11,133.11,5462.0,120.3268,120.5526,120.2184,120.2184,5462.0
2020-10-29 10:45:00,133.13,133.3,133.06,133.23,4267.0,120.2365,120.39,120.1733,120.3268,4267.0
2020-10-29 10:50:00,133.27,133.4,132.89,132.94,8700.0,120.3629,120.4803,120.0197,120.0649,8700.0
2020-10-29 10:55:00,132.95,132.98,132.45,132.57,7814.0,120.0739,120.101,119.6223,119.7307,7814.0
2020-10-29 11:00:00,132.65,132.67,132.1,132.2,11763.0,119.803,119.821,119.3062,119.3966,11763.0
2020-10-29 11:05:00,132.19,132.27,132.01,132.07,15810.0,119.3875,119.4598,119.225,119.2792,15810.0
2020-10-29 11:10:00,132.05,132.21,131.85,131.94,8096.0,119.2611,119.4056,119.0805,119.1617,8096.0
2020-10-29 11:15:00,131.92,132.13,131.84,131.96,11333.0,119.1437,119.3333,119.0714,119.1798,11333.0
2020-10-29 11:20:00,131.94,131.95,131.6,131.69,9337.0,119.1617,119.1708,118.8547,118.936,9337.0
2020-10-29 11:25:00,131.69,131.81,131.35,131.46,9294.0,118.936,119.0443,118.6289,118.7282,9294.0
2020-10-29 11:30:00,131.38,131.56,131.22,131.47,11684.0,118.656,118.8185,118.5115,118.7373,11684.0
2020-10-29 11:35:00,131.49,131.78,131.39,131.77,6177.0,118.7553,119.0172,118.665,119.0082,6177.0
2020-10-29 11:40:00,131.82,131.83,131.31,131.32,8264.0,119.0534,119.0624,118.5928,118.6018,8264.0
2020-10-29 11:45:00,131.27,131.52,131.27,131.5,3438.0,118.5566,118.7824,118.5566,118.7644,3438.0
2020-10-29 11:50:00,131.39,131.52,131.16,131.21,8543.0,118.665,118.7824,118.4573,118.5024,8543.0
2020-10-29 11:55:00,131.21,131.3,130.88,131.13,9908.0,118.5024,118.5837,118.2044,118.4302,9908.0
2020-10-29 12:00:00,131.27,131.27,130.97,130.97,5533.0,118.5566,118.5566,118.2857,118.2857,5533.0
2020-10-29 12:05:00,130.95,131.25,130.92,131.02,7653.0,118.2676,118.5386,118.2405,118.3308,7653.0
2020-10-29 12:10:00,130.98,131.28,130.93,131.28,4107.0,118.2947,118.5657,118.2496,118.5657,4107.0
2020-10-29 12:15:00,131.32,131.46,131.3,131.46,4886.0,118.6018,118.7282,118.5837,118.7282,4886.0
2020-10-29 12:20:00,131.47,131.47,131.26,131.28,5385.0,118.7373,118.7373,118.5476,118.5657,5385.0
2020-10-29 12:25:00,131.36,131.51,131.23,131.32,8658.0,118.6379,118.7734,118.5205,118.6018,8658.0
2020-10-29 12:30:00,131.32,131.45,131.29,131.35,3559.0,118.6018,118.7192,118.5747,118.6289,3559.0
2020-10-29 12:35:00,131.41,131.62,131.4,131.53,11343.0,118.6831,118.8727,118.674,118.7915,11343.0
2020-10-29 12:40:00,131.49,131.8,131.47,131.66,5558.0,118.7553,119.0353,118.7373,118.9089,5558.0
2020-10-29 12:45:00,131.69,131.69,131.36,131.36,2950.0,118.936,118.936,118.6379,118.6379,2950.0
2020-10-29 12:50:00,131.33,131.41,131.19,131.37,3540.0,118.6108,118.6831,118.4844,118.6469,3540.0
2020-10-29 12:55:00,131.39,131.42,131.0,131.22,25103.0,118.665,118.6921,118.3128,118.5115,25103.0
2020-10-29 13:00:00,131.26,131.27,130.85,130.85,7639.0,118.5476,118.5566,118.1773,118.1773,7639.0
2020-10-29 13:05:00,130.86,130.86,130.48,130.48,5680.0,118.1863,118.1863,117.8431,117.8431,5680.0
2020-10-29 13:10:00,130.45,130.51,130.29,130.41,15928.0,117.816,117.8702,117.6715,117.7799,15928.0
2020-10-29 13:15:00,130.46,130.46,130.12,130.22,10354.0,117.8251,117.8251,117.518,117.6083,10354.0
2020-10-29 13:20:00,130.27,130.54,130.23,130.53,5492.0,117.6535,117.8973,117.6174,117.8883,5492.0
2020-10-29 13:25:00,130.54,130.75,130.42,130.73,8841.0,117.8973,118.087,117.789,118.0689,8841.0
2020-10-29 13:30:00,130.82,131.23,130.78,131.19,11260.0,118.1502,118.5205,118.1141,118.4844,11260.0
2020-10-29 13:35:00,131.23,131.23,131.11,131.16,11300.0,118.5205,118.5205,118.4121,118.4573,11300.0
2020-10-29 13:40:00,131.22,131.41,131.2,131.41,9365.0,118.5115,118.6831,118.4934,118.6831,9365.0
2020-10-29 13:45:00,131.31,131.97,131.31,131.76,11730.0,118.5928,119.1888,118.5928,118.9992,11730.0
2020-10-29 13:50:00,131.83,132.02,131.79,131.99,13614.0,119.0624,119.234,119.0263,119.2069,13614.0
2020-10-29 13:55:00,131.97,131.99,131.77,131.96,9878.0,119.1888,119.2069,119.0082,119.1798,9878.0
2020-10-29 14:00:00,132.04,132.08,131.74,131.95,28024.0,119.2521,119.2882,118.9811,119.1708,28024.0
2020-10-29 14:05:00,131.97,132.16,131.9,132.07,16921.0,119.1888,119.3604,119.1256,119.2792,16921.0
2020-10-29 14:10:00,132.12,132.18,131.87,131.88,12375.0,119.3243,119.3785,119.0985,119.1076,12375.0
2020-10-29 14:15:00,131.92,132.06,131.87,131.97,16401.0,119.1437,119.2701,119.0985,119.1888,16401.0
2020-10-29 14:20:00,131.95,132.25,131.92,132.12,14581.0,119.1708,119.4417,119.1437,119.3243,14581.0
2020-10-29 14:25:00,132.14,132.41,132.07,132.21,9741.0,119.3424,119.5862,119.2792,119.4056,9741.0
2020-10-29 14:30:00,132.2,132.3,132.03,132.15,13225.0,119.3966,119.4869,119.243,119.3514,13225.0
2020-10-29 14:35:00,132.2,132.21,131.7,131.84,9414.0,119.3966,119.4056,118.945,119.0714,9414.0
2020-10-29 14:40:00,131.9,131.94,131.6,131.6,9106.0,119.1256,119.1617,118.8547,118.8547,9106.0
2020-10-29 14:45:00,131.55,131.6,131.33,131.46,5765.0,118.8095,118.8547,118.6108,118.7282,5765.0
2020-10-29 14:50:00,131.52,131.73,131.38,131.69,8020.0,118.7824,118.9721,118.656,118.936,8020.0
2020-10-29 14:55:00,131.65,131.89,131.65,131.83,5422.0,118.8998,119.1166,118.8998,119.0624,5422.0
2020-10-29 15:00:00,131.9,131.96,131.72,131.96,5207.0,119.1256,119.1798,118.963,119.1798,5207.0
2020-10-29 15:05:00,131.94,132.01,131.75,131.75,5808.0,119.1617,119.225,118.9901,118.9901,5808.0
2020-10-29 15:10:00,131.8,131.8,131.46,131.47,7922.0,119.0353,119.0353,118.7282,118.7373,7922.0
2020-10-29 15:15:00,131.57,131.62,131.35,131.62,9033.0,118.8276,118.8727,118.6289,118.8727,9033.0
2020-10-29 15:20:00,131.59,131.63,131.46,131.54,10914.0,118.8456,118.8818,118.7282,118.8005,10914.0
2020-10-29 15:25:00,131.53,131.67,131.44,131.55,11887.0,118.7915,118.9179,118.7102,118.8095,11887.0
2020-10-29 15:30:00,131.54,131.61,131.38,131.4,22080.0,118.8005,118.8637,118.656,118.674,22080.0
2020-10-29 15:35:00,131.43,131.44,131.01,131.2,22714.0,118.7011,118.7102,118.3218,118.4934,22714.0
2020-10-29 15:40:00,131.14,131.19,130.95,131.13,23914.0,118.4392,118.4844,118.2676,118.4302,23914.0
2020-10-29 15:45:00,131.15,131.5,131.05,131.44,30350.0,118.4483,118.7644,118.3579,118.7102,30350.0
2020-10-29 15:50:00,131.5,132.07,131.39,131.88,32198.0,118.7644,119.2792,118.665,119.1076,32198.0
2020-10-29 15:55:00,131.87,131.91,131.29,131.32,56876.0,119.0985,119.1346,118.5747,118.6018,56876.0
2020-10-30 09:30:00,130.56,132.25,130.01,132.11,32417.0,117.9154,119.4417,117.4187,119.3153,32417.0
2020-10-30 09:35:00,132.0,132.72,131.74,132.72,9131.0,119.2159,119.8662,118.9811,119.8662,9131.0
2020-10-30 09:40:00,132.53,132.63,132.1,132.5,8170.0,119.6946,119.7849,119.3062,119.6675,8170.0
2020-10-30 09:45:00,132.39,132.69,131.94,131.94,9563.0,119.5682,119.8391,119.1617,119.1617,9563.0
2020-10-30 09:50:00,131.89,131.93,131.47,131.49,7077.0,119.1166,119.1527,118.7373,118.7553,7077.0
2020-10-30 09:55:00,131.62,131.71,131.34,131.63,7300.0,118.8727,118.954,118.6199,118.8818,7300.0
2020-10-30 10:00:00,131.5,132.07,131.5,131.83,7883.0,118.7644,119.2792,118.7644,119.0624,7883.0
2020-10-30 10:05:00,131.88,132.27,131.77,132.18,11577.0,119.1076,119.4598,119.0082,119.3785,11577.0
2020-10-30 10:10:00,132.08,132.36,131.82,132.36,11801.0,119.2882,119.5411,119.0534,119.5411,11801.0
2020-10-30 10:15:00,132.24,132.42,131.98,132.08,7613.0,119.4327,119.5953,119.1979,119.2882,7613.0
2020-10-30 10:20:00,132.02,132.02,131.65,131.65,7743.0,119.234,119.234,118.8998,118.8998,7743.0
2020-10-30 10:25:00,131.63,131.63,130.7,130.79,9350.0,118.8818,118.8818,118.0418,118.1231,9350.0
2020-10-30 10:30:00,130.76,130.9,130.15,130.72,16730.0,118.096,118.2225,117.5451,118.0599,16730.0
2020-10-30 10:35:00,130.68,131.27,130.59,131.08,9423.0,118.0238,118.5566,117.9425,118.385,9423.0
2020-10-30 10:40:00,130.97,130.97,130.1,130.16,23507.0,118.2857,118.2857,117.4999,117.5541,23507.0
2020-10-30 10:45:00,130.13,130.43,130.06,130.15,10209.0,117.527,117.798,117.4638,117.5451,10209.0
2020-10-30 10:50:00,130.11,130.63,130.0,130.25,16954.0,117.509,117.9786,117.4096,117.6354,16954.0
2020-10-30 10:55:00,130.41,130.43,129.51,129.6,40124.0,117.7799,117.798,116.9671,117.0484,40124.0
2020-10-30 11:00:00,129.55,130.39,129.54,130.19,38961.0,117.0032,117.7619,116.9942,117.5812,38961.0
2020-10-30 11:05:00,130.19,130.4,129.82,129.84,8301.0,117.5812,117.7709,117.2471,117.2651,8301.0
2020-10-30 11:10:00,129.92,130.5,129.78,130.5,12838.0,117.3374,117.8612,117.2109,117.8612,12838.0
2020-10-30 11:15:00,130.51,130.59,130.36,130.49,10570.0,117.8702,117.9425,117.7348,117.8522,10570.0
2020-10-30 11:20:00,130.43,130.95,130.37,130.88,8286.0,117.798,118.2676,117.7438,118.2044,8286.0
2020-10-30 11:25:00,130.96,131.05,130.42,130.5,11386.0,118.2767,118.3579,117.789,117.8612,11386.0
2020-10-30 11:30:00,130.46,130.53,130.11,130.12,10050.0,117.8251,117.8883,117.509,117.518,10050.0
2020-10-30 11:35:00,130.18,130.33,129.97,130.06,11439.0,117.5722,117.7077,117.3825,117.4638,11439.0
2020-10-30 11:40:00,130.0,130.03,129.94,130.02,10219.0,117.4096,117.4367,117.3554,117.4277,10219.0
2020-10-30 11:45:00,129.96,130.4,129.86,130.34,6689.0,117.3735,117.7709,117.2832,117.7167,6689.0
2020-10-30 11:50:00,130.44,130.6,130.28,130.46,4474.0,117.807,117.9515,117.6625,117.8251,4474.0
2020-10-30 11:55:00,130.46,130.46,130.15,130.26,8896.0,117.8251,117.8251,117.5451,117.6444,8896.0
2020-10-30 12:00:00,130.22,130.4,130.14,130.33,16143.0,117.6083,117.7709,117.5361,117.7077,16143.0
2020-10-30 12:05:00,130.34,130.47,130.1,130.16,4870.0,117.7167,117.8341,117.4999,117.5541,4870.0
2020-10-30 12:10:00,130.14,130.14,129.96,130.06,9862.0,117.5361,117.5361,117.3735,117.4638,9862.0
2020-10-30 12:15:00,130.09,130.09,129.75,130.01,16758.0,117.4909,117.4909,117.1838,117.4187,16758.0
2020-10-30 12:20:00,129.99,130.08,129.82,130.03,16798.0,117.4006,117.4819,117.2471,117.4367,16798.0
2020-10-30 12:25:00,129.97,130.06,129.86,129.92,11098.0,117.3825,117.4638,117.2832,117.3374,11098.0
2020-10-30 12:30:00,129.86,129.92,129.66,129.75,15372.0,117.2832,117.3374,117.1026,117.1838,15372.0
2020-10-30 12:35:00,129.74,129.75,129.54,129.67,9806.0,117.1748,117.1838,116.9942,117.1116,9806.0
2020-10-30 12:40:00,129.64,129.79,129.57,129.74,11333.0,117.0845,117.22,117.0213,117.1748,11333.0
2020-10-30 12:45:00,129.65,130.0,129.64,129.92,30426.0,117.0935,117.4096,117.0845,117.3374,30426.0
2020-10-30 12:50:00,129.91,130.02,129.7,129.7,34473.0,117.3283,117.4277,117.1387,117.1387,34473.0
2020-10-30 12:55:00,129.74,129.79,129.57,129.65,10506.0,117.1748,117.22,117.0213,117.0935,10506.0
2020-10-30 13:00:00,129.6,129.75,129.37,129.65,14094.0,117.0484,117.1838,116.8406,117.0935,14094.0
2020-10-30 13:05:00,129.6,129.65,129.4,129.45,13742.0,117.0484,117.0935,116.8677,116.9129,13742.0
2020-10-30 13:10:00,129.42,129.56,129.41,129.5,10445.0,116.8858,117.0122,116.8768,116.9581,10445.0
2020-10-30 13:15:00,129.44,129.46,129.17,129.44,15384.0,116.9039,116.9219,116.66,116.9039,15384.0
2020-10-30 13:20:00,129.37,129.58,129.29,129.58,15947.0,116.8406,117.0303,116.7684,117.0303,15947.0
2020-10-30 13:25:00,129.55,129.98,129.52,129.88,12649.0,117.0032,117.3916,116.9761,117.3013,12649.0
2020-10-30 13:30:00,129.82,129.85,129.54,129.64,13424.0,117.2471,117.2742,116.9942,117.0845,13424.0
2020-10-30 13:35:00,129.66,129.72,129.34,129.63,23826.0,117.1026,117.1567,116.8135,117.0755,23826.0
2020-10-30 13:40:00,129.61,129.79,129.6,129.68,17220.0,117.0574,117.22,117.0484,117.1206,17220.0
2020-10-30 13:45:00,129.62,129.92,129.57,129.8,16982.0,117.0664,117.3374,117.0213,117.229,16982.0
2020-10-30 13:50:00,129.75,129.92,129.66,129.8,12879.0,117.1838,117.3374,117.1026,117.229,12879.0
2020-10-30 13:55:00,129.77,130.14,129.76,130.03,49060.0,117.2019,117.5361,117.1929,117.4367,49060.0
2020-10-30 14:00:00,129.99,130.21,129.88,130.18,20610.0,117.4006,117.5993,117.3013,117.5722,20610.0
2020-10-30 14:05:00,130.11,130.63,130.1,130.63,20782.0,117.509,117.9786,117.4999,117.9786,20782.0
2020-10-30 14:10:00,130.66,130.82,130.58,130.68,13516.0,118.0057,118.1502,117.9335,118.0238,13516.0
2020-10-30 14:15:00,130.67,130.94,130.57,130.85,15548.0,118.0147,118.2586,117.9244,118.1773,15548.0
2020-10-30 14:20:00,130.84,130.98,130.61,130.61,10740.0,118.1683,118.2947,117.9606,117.9606,10740.0
2020-10-30 14:25:00,130.65,130.66,130.43,130.43,7749.0,117.9967,118.0057,117.798,117.798,7749.0
2020-10-30 14:30:00,130.42,130.5,130.21,130.43,22437.0,117.789,117.8612,117.5993,117.798,22437.0
2020-10-30 14:35:00,130.4,130.55,130.25,130.46,10913.0,117.7709,117.9064,117.6354,117.8251,10913.0
2020-10-30 14:40:00,130.4,130.4,130.21,130.24,7484.0,117.7709,117.7709,117.5993,117.6264,7484.0
2020-10-30 14:45:00,130.3,130.74,130.16,130.71,12976.0,117.6806,118.078,117.5541,118.0509,12976.0
2020-10-30 14:50:00,130.72,130.98,130.61,130.84,11118.0,118.0599,118.2947,117.9606,118.1683,11118.0
2020-10-30 14:55:00,130.82,131.1,130.73,130.76,10305.0,118.1502,118.4031,118.0689,118.096,10305.0
2020-10-30 15:00:00,130.79,130.96,130.67,130.77,18479.0,118.1231,118.2767,118.0147,118.1051,18479.0
2020-10-30 15:05:00,130.82,130.89,130.54,130.63,10644.0,118.1502,118.2134,117.8973,117.9786,10644.0
2020-10-30 15:10:00,130.59,131.02,130.59,130.97,10600.0,117.9425,118.3308,117.9425,118.2857,10600.0
2020-10-30 15:15:00,130.94,131.02,130.65,130.79,14035.0,118.2586,118.3308,117.9967,118.1231,14035.0
2020-10-30 15:20:00,130.82,131.05,130.77,131.05,14077.0,118.1502,118.3579,118.1051,118.3579,14077.0
2020-10-30 15:25:00,131.07,131.07,130.74,130.79,18336.0,118.376,118.376,118.078,118.1231,18336.0
2020-10-30 15:30:00,130.79,130.83,130.16,130.19,30932.0,118.1231,118.1592,117.5541,117.5812,30932.0
2020-10-30 15:35:00,130.15,130.34,130.0,130.32,42762.0,117.5451,117.7167,117.4096,117.6986,42762.0
2020-10-30 15:40:00,130.37,130.89,130.28,130.89,27765.0,117.7438,118.2134,117.6625,118.2134,27765.0
2020-10-30 15:45:00,130.87,131.05,130.6,130.6,32996.0,118.1954,118.3579,117.9515,117.9515,32996.0
2020-10-30 15:50:00,130.62,131.01,130.53,130.89,31708.0,117.9696,118.3218,117.8883,118.2134,31708.0
2020-10-30 15:55:00,130.85,131.56,130.81,131.53,85866.0,118.1773,118.8185,118.1412,118.7915,85866.0
2020-11-02 09:30:00,133.37,134.46,133.13,134.24,44192.0,120.4532,121.4377,120.2365,121.239,44192.0
2020-11-02 09:35:00,134.21,134.55,133.72,133.72,8799.0,121.2119,121.519,120.7694,120.7694,8799.0
2020-11-02 09:40:00,133.63,133.63,132.56,132.58,10022.0,120.6881,120.6881,119.7217,119.7398,10022.0
2020-11-02 09:45:00,132.64,134.14,132.64,133.76,9807.0,119.7939,121.1487,119.7939,120.8055,9807.0
2020-11-02 09:50:00,133.75,134.47,133.51,133.88,7260.0,120.7964,121.4467,120.5797,120.9139,7260.0
2020-11-02 09:55:00,133.9,134.42,133.67,134.42,11451.0,120.9319,121.4016,120.7242,121.4016,11451.0
2020-11-02 10:00:00,134.42,134.9,134.32,134.9,10292.0,121.4016,121.8351,121.3112,121.8351,10292.0
2020-11-02 10:05:00,134.8,135.09,134.64,134.74,15992.0,121.7448,122.0067,121.6002,121.6906,15992.0
2020-11-02 10:10:00,134.8,134.85,134.3,134.53,10787.0,121.7448,121.7899,121.2932,121.5009,10787.0
2020-11-02 10:15:00,134.63,135.31,134.55,135.12,11960.0,121.5912,122.2054,121.519,122.0338,11960.0
2020-11-02 10:20:00,135.01,135.57,134.9,135.46,14163.0,121.9344,122.4402,121.8351,122.3408,14163.0
2020-11-02 10:25:00,135.54,135.79,135.37,135.59,22428.0,122.4131,122.6389,122.2595,122.4582,22428.0
2020-11-02 10:30:00,135.53,135.66,135.36,135.66,23678.0,122.4041,122.5215,122.2505,122.5215,23678.0
2020-11-02 10:35:00,135.6,135.85,135.36,135.36,11967.0,122.4673,122.6931,122.2505,122.2505,11967.0
2020-11-02 10:40:00,135.28,135.42,135.19,135.23,7630.0,122.1783,122.3047,122.097,122.1331,7630.0
2020-11-02 10:45:00,135.25,135.25,134.43,134.55,15431.0,122.1512,122.1512,121.4106,121.519,15431.0
2020-11-02 10:50:00,134.56,134.71,134.3,134.3,6909.0,121.528,121.6635,121.2932,121.2932,6909.0
2020-11-02 10:55:00,134.32,134.92,134.32,134.92,6288.0,121.3112,121.8531,121.3112,121.8531,6288.0
2020-11-02 11:00:00,134.89,135.14,134.8,134.92,6174.0,121.826,122.0518,121.7448,121.8531,6174.0
2020-11-02 11:05:00,134.97,135.44,134.97,135.41,4982.0,121.8983,122.3228,121.8983,122.2957,4982.0
2020-11-02 11:10:00,135.44,135.49,135.2,135.41,8885.0,122.3228,122.3679,122.106,122.2957,8885.0
2020-11-02 11:15:00,135.33,135.48,135.16,135.22,8700.0,122.2234,122.3589,122.0699,122.1241,8700.0
2020-11-02 11:20:00,135.15,135.38,135.05,135.37,7129.0,122.0609,122.2686,121.9705,122.2595,7129.0
2020-11-02 11:25:00,135.4,135.88,135.4,135.81,5708.0,122.2866,122.7202,122.2866,122.6569,5708.0
2020-11-02 11:30:00,135.75,135.88,135.59,135.88,4879.0,122.6027,122.7202,122.4582,122.7202,4879.0
2020-11-02 11:35:00,135.94,135.96,135.83,135.92,3470.0,122.7743,122.7924,122.675,122.7563,3470.0
2020-11-02 11:40:00,135.89,136.22,135.82,136.2,22810.0,122.7292,123.0272,122.666,123.0092,22810.0
2020-11-02 11:45:00,136.14,136.14,135.88,135.95,5045.0,122.955,122.955,122.7202,122.7834,5045.0
2020-11-02 11:50:00,135.98,136.26,135.98,136.15,13481.0,122.8105,123.0634,122.8105,122.964,13481.0
2020-11-02 11:55:00,136.14,136.38,136.05,136.25,9436.0,122.955,123.1717,122.8737,123.0543,9436.0
2020-11-02 12:00:00,136.25,136.32,136.14,136.24,5951.0,123.0543,123.1175,122.955,123.0453,5951.0
2020-11-02 12:05:00,136.26,136.4,136.21,136.21,9297.0,123.0634,123.1898,123.0182,123.0182,9297.0
2020-11-02 12:10:00,136.18,136.29,135.97,136.11,5075.0,122.9911,123.0904,122.8014,122.9279,5075.0
2020-11-02 12:15:00,136.09,136.12,135.94,135.94,4799.0,122.9098,122.9369,122.7743,122.7743,4799.0
2020-11-02 12:20:00,135.83,136.07,135.83,136.03,3875.0,122.675,122.8918,122.675,122.8556,3875.0
2020-11-02 12:25:00,136.03,136.22,135.88,136.16,6062.0,122.8556,123.0272,122.7202,122.973,6062.0
2020-11-02 12:30:00,136.08,136.22,135.93,135.94,6210.0,122.9008,123.0272,122.7653,122.7743,6210.0
2020-11-02 12:35:00,136.04,136.06,135.64,135.65,11648.0,122.8647,122.8827,122.5034,122.5124,11648.0
2020-11-02 12:40:00,135.69,135.69,135.49,135.52,2120.0,122.5486,122.5486,122.3679,122.395,2120.0
2020-11-02 12:45:00,135.48,135.53,135.13,135.13,5399.0,122.3589,122.4041,122.0428,122.0428,5399.0
2020-11-02 12:50:00,135.15,135.3,135.09,135.19,6174.0,122.0609,122.1963,122.0067,122.097,6174.0
2020-11-02 12:55:00,135.26,135.5,135.11,135.5,13144.0,122.1602,122.377,122.0247,122.377,13144.0
2020-11-02 13:00:00,135.51,135.65,135.32,135.34,4352.0,122.386,122.5124,122.2144,122.2325,4352.0
2020-11-02 13:05:00,135.45,135.46,135.11,135.23,7275.0,122.3318,122.3408,122.0247,122.1331,7275.0
2020-11-02 13:10:00,135.4,135.4,135.08,135.12,7724.0,122.2866,122.2866,121.9976,122.0338,7724.0
2020-11-02 13:15:00,135.14,135.15,134.83,135.0,6603.0,122.0518,122.0609,121.7718,121.9254,6603.0
2020-11-02 13:20:00,134.9,135.25,134.85,135.0,10355.0,121.8351,122.1512,121.7899,121.9254,10355.0
2020-11-02 13:25:00,135.07,135.15,134.83,135.15,6126.0,121.9886,122.0609,121.7718,122.0609,6126.0
2020-11-02 13:30:00,135.15,135.23,135.01,135.18,3530.0,122.0609,122.1331,121.9344,122.088,3530.0
2020-11-02 13:35:00,135.3,135.3,134.89,134.91,4312.0,122.1963,122.1963,121.826,121.8441,4312.0
2020-11-02 13:40:00,134.94,135.16,134.94,135.1,7814.0,121.8712,122.0699,121.8712,122.0157,7814.0
2020-11-02 13:45:00,135.06,135.15,134.89,135.09,9176.0,121.9796,122.0609,121.826,122.0067,9176.0
2020-11-02 13:50:00,135.08,135.08,134.64,134.65,5502.0,121.9976,121.9976,121.6002,121.6093,5502.0
2020-11-02 13:55:00,134.77,135.0,134.7,134.9,2891.0,121.7177,121.9254,121.6544,121.8351,2891.0
2020-11-02 14:00:00,134.94,135.12,134.79,135.03,7950.0,121.8712,122.0338,121.7357,121.9525,7950.0
2020-11-02 14:05:00,135.02,135.5,135.02,135.5,5286.0,121.9434,122.377,121.9434,122.377,5286.0
2020-11-02 14:10:00,135.49,135.68,135.26,135.67,6883.0,122.3679,122.5395,122.1602,122.5305,6883.0
2020-11-02 14:15:00,135.62,135.64,135.49,135.53,7717.0,122.4853,122.5034,122.3679,122.4041,7717.0
2020-11-02 14:20:00,135.49,135.85,135.43,135.85,10951.0,122.3679,122.6931,122.3137,122.6931,10951.0
2020-11-02 14:25:00,135.81,136.03,135.77,135.92,11003.0,122.6569,122.8556,122.6208,122.7563,11003.0
2020-11-02 14:30:00,135.85,135.99,135.77,135.92,5464.0,122.6931,122.8195,122.6208,122.7563,5464.0
2020-11-02 14:35:00,135.95,136.18,135.92,135.94,6233.0,122.7834,122.9911,122.7563,122.7743,6233.0
2020-11-02 14:40:00,135.92,136.15,135.87,136.1,3871.0,122.7563,122.964,122.7111,122.9189,3871.0
2020-11-02 14:45:00,136.09,136.53,136.09,136.35,8640.0,122.9098,123.3072,122.9098,123.1446,8640.0
2020-11-02 14:50:00,136.31,136.37,135.85,135.85,8627.0,123.1085,123.1627,122.6931,122.6931,8627.0
2020-11-02 14:55:00,135.94,136.06,135.84,136.03,7559.0,122.7743,122.8827,122.684,122.8556,7559.0
2020-11-02 15:00:00,136.09,136.24,135.84,136.1,11936.0,122.9098,123.0453,122.684,122.9189,11936.0
2020-11-02 15:05:00,136.07,136.21,135.95,136.01,6140.0,122.8918,123.0182,122.7834,122.8376,6140.0
2020-11-02 15:10:00,136.03,136.1,135.8,135.94,8786.0,122.8556,122.9189,122.6479,122.7743,8786.0
2020-11-02 15:15:00,135.93,136.43,135.91,136.38,30685.0,122.7653,123.2169,122.7473,123.1717,30685.0
2020-11-02 15:20:00,136.35,136.49,135.97,136.03,27258.0,123.1446,123.2711,122.8014,122.8556,27258.0
2020-11-02 15:25:00,135.98,136.23,135.95,136.11,5664.0,122.8105,123.0363,122.7834,122.9279,5664.0
2020-11-02 15:30:00,136.15,136.35,135.95,135.95,13420.0,122.964,123.1446,122.7834,122.7834,13420.0
2020-11-02 15:35:00,136.0,136.03,135.71,135.77,21074.0,122.8285,122.8556,122.5666,122.6208,21074.0
2020-11-02 15:40:00,135.74,135.85,135.42,135.43,11307.0,122.5937,122.6931,122.3047,122.3137,11307.0
2020-11-02 15:45:00,135.42,135.56,135.29,135.49,26892.0,122.3047,122.4311,122.1873,122.3679,26892.0
2020-11-02 15:50:00,135.43,135.81,135.41,135.66,49503.0,122.3137,122.6569,122.2957,122.5215,49503.0
2020-11-02 15:55:00,135.64,136.16,135.58,136.07,84019.0,122.5034,122.973,122.4492,122.8918,84019.0
2020-11-03 09:30:00,137.8,138.0,137.25,137.62,29118.0,124.4542,124.6348,123.9575,124.2916,29118.0
2020-11-03 09:35:00,137.99,138.13,137.49,137.9,14074.0,124.6258,124.7522,124.1742,124.5445,14074.0
2020-11-03 09:40:00,137.94,138.29,137.61,137.61,13796.0,124.5806,124.8968,124.2826,124.2826,13796.0
2020-11-03 09:45:00,137.66,138.18,137.56,137.98,18565.0,124.3278,124.7974,124.2375,124.6168,18565.0
2020-11-03 09:50:00,137.85,137.97,137.44,137.74,24893.0,124.4994,124.6077,124.1291,124.4,24893.0
2020-11-03 09:55:00,137.66,138.23,137.66,137.93,14017.0,124.3278,124.8426,124.3278,124.5716,14017.0
2020-11-03 10:00:00,137.92,138.51,137.75,138.51,10224.0,124.5626,125.0954,124.409,125.0954,10224.0
2020-11-03 10:05:00,138.54,138.54,137.82,137.91,28531.0,125.1225,125.1225,124.4723,124.5536,28531.0
2020-11-03 10:10:00,137.77,138.0,137.68,137.78,13715.0,124.4271,124.6348,124.3458,124.4361,13715.0
2020-11-03 10:15:00,137.82,138.27,137.79,138.17,27638.0,124.4723,124.8787,124.4452,124.7884,27638.0
2020-11-03 10:20:00,138.1,138.29,137.98,138.29,19360.0,124.7252,124.8968,124.6168,124.8968,19360.0
2020-11-03 10:25:00,138.26,138.49,138.08,138.34,13843.0,124.8697,125.0774,124.7071,124.9419,13843.0
2020-11-03 10:30:00,138.34,138.36,137.87,137.96,9877.0,124.9419,124.96,124.5174,124.5987,9877.0
2020-11-03 10:35:00,137.97,138.3,137.77,138.23,18163.0,124.6077,124.9058,124.4271,124.8426,18163.0
2020-11-03 10:40:00,138.2,138.33,138.02,138.06,8242.0,124.8155,124.9329,124.6529,124.689,8242.0
2020-11-03 10:45:00,137.97,138.24,137.87,138.13,9499.0,124.6077,124.8516,124.5174,124.7522,9499.0
2020-11-03 10:50:00,138.13,138.3,138.09,138.15,15007.0,124.7522,124.9058,124.7161,124.7703,15007.0
2020-11-03 10:55:00,138.2,138.5,138.09,138.42,14634.0,124.8155,125.0864,124.7161,125.0142,14634.0
2020-11-03 11:00:00,138.55,138.68,138.21,138.65,11363.0,125.1316,125.249,124.8245,125.2219,11363.0
2020-11-03 11:05:00,138.61,138.64,138.21,138.21,9203.0,125.1858,125.2129,124.8245,124.8245,9203.0
2020-11-03 11:10:00,138.19,138.55,138.19,138.33,10507.0,124.8064,125.1316,124.8064,124.9329,10507.0
2020-11-03 11:15:00,138.4,138.44,138.23,138.26,16663.0,124.9961,125.0322,124.8426,124.8697,16663.0
2020-11-03 11:20:00,138.24,138.34,138.01,138.26,13129.0,124.8516,124.9419,124.6439,124.8697,13129.0
2020-11-03 11:25:00,138.34,138.5,138.26,138.31,25322.0,124.9419,125.0864,124.8697,124.9148,25322.0
2020-11-03 11:30:00,138.29,138.38,138.2,138.33,9178.0,124.8968,124.978,124.8155,124.9329,9178.0
2020-11-03 11:35:00,138.31,138.36,138.17,138.22,32069.0,124.9148,124.96,124.7884,124.8335,32069.0
2020-11-03 11:40:00,138.17,138.23,137.85,137.93,10296.0,124.7884,124.8426,124.4994,124.5716,10296.0
2020-11-03 11:45:00,137.99,138.01,137.81,137.87,9321.0,124.6258,124.6439,124.4632,124.5174,9321.0
2020-11-03 11:50:00,137.99,138.0,137.74,137.76,5889.0,124.6258,124.6348,124.4,124.4181,5889.0
2020-11-03 11:55:00,137.77,137.9,137.73,137.86,7391.0,124.4271,124.5445,124.391,124.5084,7391.0
2020-11-03 12:00:00,137.93,137.96,137.69,137.72,6088.0,124.5716,124.5987,124.3549,124.382,6088.0
2020-11-03 12:05:00,137.75,137.84,137.69,137.73,7211.0,124.409,124.4903,124.3549,124.391,7211.0
2020-11-03 12:10:00,137.76,137.96,137.76,137.86,11422.0,124.4181,124.5987,124.4181,124.5084,11422.0
2020-11-03 12:15:00,137.87,137.96,137.83,137.95,11565.0,124.5174,124.5987,124.4813,124.5897,11565.0
2020-11-03 12:20:00,137.95,138.13,137.93,137.98,7383.0,124.5897,124.7522,124.5716,124.6168,7383.0
2020-11-03 12:25:00,137.98,138.11,137.86,137.86,4899.0,124.6168,124.7342,124.5084,124.5084,4899.0
2020-11-03 12:30:00,137.95,138.02,137.88,137.98,5991.0,124.5897,124.6529,124.5265,124.6168,5991.0
2020-11-03 12:35:00,138.02,138.08,137.91,137.95,6405.0,124.6529,124.7071,124.5536,124.5897,6405.0
2020-11-03 12:40:00,137.92,137.95,137.59,137.59,5924.0,124.5626,124.5897,124.2645,124.2645,5924.0
2020-11-03 12:45:00,137.65,137.71,137.36,137.37,7516.0,124.3187,124.3729,124.0568,124.0659,7516.0
2020-11-03 12:50:00,137.39,137.53,137.11,137.13,9186.0,124.0839,124.2104,123.831,123.8491,9186.0
2020-11-03 12:55:00,137.18,137.18,136.97,137.12,6968.0,123.8943,123.8943,123.7046,123.8401,6968.0
2020-11-03 13:00:00,137.1,137.19,137.0,137.12,8810.0,123.822,123.9033,123.7317,123.8401,8810.0
2020-11-03 13:05:00,137.04,137.3,137.02,137.29,16275.0,123.7678,124.0026,123.7497,123.9936,16275.0
2020-11-03 13:10:00,137.3,137.38,137.09,137.37,6718.0,124.0026,124.0749,123.813,124.0659,6718.0
2020-11-03 13:15:00,137.45,137.51,137.27,137.43,5786.0,124.1381,124.1923,123.9755,124.12,5786.0
2020-11-03 13:20:00,137.37,137.37,137.21,137.33,11339.0,124.0659,124.0659,123.9213,124.0297,11339.0
2020-11-03 13:25:00,137.39,137.4,137.27,137.34,6441.0,124.0839,124.0929,123.9755,124.0388,6441.0
2020-11-03 13:30:00,137.4,137.62,137.39,137.58,6902.0,124.0929,124.2916,124.0839,124.2555,6902.0
2020-11-03 13:35:00,137.61,137.65,137.39,137.47,8492.0,124.2826,124.3187,124.0839,124.1562,8492.0
2020-11-03 13:40:00,137.42,137.51,137.37,137.47,5109.0,124.111,124.1923,124.0659,124.1562,5109.0
2020-11-03 13:45:00,137.53,137.63,137.4,137.4,5940.0,124.2104,124.3007,124.0929,124.0929,5940.0
2020-11-03 13:50:00,137.34,137.44,137.23,137.24,6940.0,124.0388,124.1291,123.9394,123.9484,6940.0
2020-11-03 13:55:00,137.21,137.21,137.03,137.07,9860.0,123.9213,123.9213,123.7588,123.7949,9860.0
2020-11-03 14:00:00,137.06,137.28,136.98,137.06,13784.0,123.7859,123.9846,123.7136,123.7859,13784.0
2020-11-03 14:05:00,137.13,137.31,137.06,137.31,12555.0,123.8491,124.0117,123.7859,124.0117,12555.0
2020-11-03 14:10:00,137.35,137.65,137.34,137.65,4643.0,124.0478,124.3187,124.0388,124.3187,4643.0
2020-11-03 14:15:00,137.65,137.71,137.45,137.52,6760.0,124.3187,124.3729,124.1381,124.2013,6760.0
2020-11-03 14:20:00,137.54,137.61,137.42,137.42,6872.0,124.2194,124.2826,124.111,124.111,6872.0
2020-11-03 14:25:00,137.39,137.61,137.27,137.6,9044.0,124.0839,124.2826,123.9755,124.2736,9044.0
2020-11-03 14:30:00,137.6,137.85,137.57,137.79,18201.0,124.2736,124.4994,124.2465,124.4452,18201.0
2020-11-03 14:35:00,137.76,137.76,137.57,137.68,7815.0,124.4181,124.4181,124.2465,124.3458,7815.0
2020-11-03 14:40:00,137.71,138.1,137.71,138.03,9802.0,124.3729,124.7252,124.3729,124.6619,9802.0
2020-11-03 14:45:00,138.03,138.25,138.03,138.25,5286.0,124.6619,124.8606,124.6619,124.8606,5286.0
2020-11-03 14:50:00,138.21,138.27,138.07,138.12,11639.0,124.8245,124.8787,124.6981,124.7432,11639.0
2020-11-03 14:55:00,138.09,138.13,137.93,138.0,16674.0,124.7161,124.7522,124.5716,124.6348,16674.0
2020-11-03 15:00:00,138.02,138.04,137.62,137.79,17230.0,124.6529,124.671,124.2916,124.4452,17230.0
2020-11-03 15:05:00,137.76,137.77,137.55,137.66,5268.0,124.4181,124.4271,124.2284,124.3278,5268.0
2020-11-03 15:10:00,137.69,137.76,137.6,137.68,10642.0,124.3549,124.4181,124.2736,124.3458,10642.0
2020-11-03 15:15:00,137.69,137.87,137.67,137.72,7375.0,124.3549,124.5174,124.3368,124.382,7375.0
2020-11-03 15:20:00,137.76,137.83,137.38,137.52,12509.0,124.4181,124.4813,124.0749,124.2013,12509.0
2020-11-03 15:25:00,137.5,137.83,137.49,137.78,18809.0,124.1833,124.4813,124.1742,124.4361,18809.0
2020-11-03 15:30:00,137.79,138.5,137.79,138.45,16609.0,124.4452,125.0864,124.4452,125.0413,16609.0
2020-11-03 15:35:00,138.44,138.63,138.25,138.28,28371.0,125.0322,125.2038,124.8606,124.8877,28371.0
2020-11-03 15:40:00,138.27,138.72,138.2,138.65,28589.0,124.8787,125.2851,124.8155,125.2219,28589.0
2020-11-03 15:45:00,138.67,139.59,138.49,138.72,169552.0,125.2399,126.0708,125.0774,125.2851,169552.0
2020-11-03 15:50:00,138.69,138.89,138.55,138.84,62774.0,125.258,125.4386,125.1316,125.3935,62774.0
2020-11-03 15:55:00,138.84,139.08,138.15,138.2,145413.0,125.3935,125.6102,124.7703,124.8155,145413.0
2020-11-04 09:30:00,138.98,140.17,138.21,139.75,91917.0,125.5199,126.5947,124.8245,126.2154,91917.0
2020-11-04 09:35:00,139.42,139.71,137.23,137.47,21767.0,125.9173,126.1792,123.9394,124.1562,21767.0
2020-11-04 09:40:00,137.37,139.25,137.26,138.61,19267.0,124.0659,125.7638,123.9665,125.1858,19267.0
2020-11-04 09:45:00,138.62,139.79,138.33,139.38,16879.0,125.1948,126.2515,124.9329,125.8812,16879.0
2020-11-04 09:50:00,139.19,139.38,138.65,139.08,19117.0,125.7096,125.8812,125.2219,125.6102,19117.0
2020-11-04 09:55:00,139.2,139.69,138.89,139.61,16965.0,125.7186,126.1612,125.4386,126.0889,16965.0
2020-11-04 10:00:00,139.5,140.5,139.48,140.42,17385.0,125.9896,126.8927,125.9715,126.8205,17385.0
2020-11-04 10:05:00,140.39,140.75,140.32,140.66,33651.0,126.7934,127.1185,126.7301,127.0372,33651.0
2020-11-04 10:10:00,140.69,140.69,140.32,140.56,18804.0,127.0643,127.0643,126.7301,126.9469,18804.0
2020-11-04 10:15:00,140.56,141.04,140.42,140.69,18366.0,126.9469,127.3804,126.8205,127.0643,18366.0
2020-11-04 10:20:00,140.82,141.33,140.82,141.02,17952.0,127.1817,127.6423,127.1817,127.3624,17952.0
2020-11-04 10:25:00,140.86,141.24,140.31,140.8,19251.0,127.2178,127.561,126.7211,127.1637,19251.0
2020-11-04 10:30:00,140.78,141.27,140.51,140.72,11643.0,127.1456,127.5881,126.9017,127.0914,11643.0
2020-11-04 10:35:00,140.75,140.93,140.47,140.85,12870.0,127.1185,127.2811,126.8656,127.2088,12870.0
2020-11-04 10:40:00,140.71,140.98,140.33,140.84,6450.0,127.0824,127.3262,126.7392,127.1998,6450.0
2020-11-04 10:45:00,140.86,141.38,140.85,141.38,4809.0,127.2178,127.6875,127.2088,127.6875,4809.0
2020-11-04 10:50:00,141.49,141.76,141.36,141.69,10941.0,127.7868,128.0307,127.6694,127.9675,10941.0
2020-11-04 10:55:00,141.68,141.97,141.56,141.81,7682.0,127.9584,128.2203,127.8501,128.0758,7682.0
2020-11-04 11:00:00,141.78,141.91,141.47,141.67,9922.0,128.0487,128.1662,127.7688,127.9494,9922.0
2020-11-04 11:05:00,141.67,141.75,141.33,141.38,5180.0,127.9494,128.0217,127.6423,127.6875,5180.0
2020-11-04 11:10:00,141.37,141.39,141.02,141.09,8335.0,127.6785,127.6965,127.3624,127.4256,8335.0
2020-11-04 11:15:00,141.14,141.55,141.13,141.55,10002.0,127.4707,127.841,127.4617,127.841,10002.0
2020-11-04 11:20:00,141.51,141.87,141.33,141.8,13712.0,127.8049,128.13,127.6423,128.0668,13712.0
2020-11-04 11:25:00,141.75,142.17,141.75,142.03,14224.0,128.0217,128.401,128.0217,128.2745,14224.0
2020-11-04 11:30:00,142.1,142.48,142.0,142.41,10032.0,128.3378,128.681,128.2474,128.6177,10032.0
2020-11-04 11:35:00,142.41,142.87,142.35,142.85,31044.0,128.6177,129.0332,128.5635,129.0151,31044.0
2020-11-04 11:40:00,142.81,142.95,142.26,142.31,15181.0,128.979,129.1054,128.4823,128.5274,15181.0
2020-11-04 11:45:00,142.36,142.53,142.05,142.18,10708.0,128.5726,128.7261,128.2926,128.41,10708.0
2020-11-04 11:50:00,142.17,142.82,142.17,142.78,11979.0,128.401,128.988,128.401,128.9519,11979.0
2020-11-04 11:55:00,142.85,143.33,142.8,142.95,14910.0,129.0151,129.4486,128.97,129.1054,14910.0
2020-11-04 12:00:00,142.95,143.01,142.7,142.83,21568.0,129.1054,129.1596,128.8796,128.9971,21568.0
2020-11-04 12:05:00,142.75,142.87,142.45,142.47,21186.0,128.9248,129.0332,128.6539,128.6719,21186.0
2020-11-04 12:10:00,142.52,142.65,142.4,142.4,10900.0,128.7171,128.8345,128.6087,128.6087,10900.0
2020-11-04 12:15:00,142.33,142.54,142.13,142.24,20890.0,128.5455,128.7351,128.3649,128.4642,20890.0
2020-11-04 12:20:00,142.25,142.52,142.11,142.4,23687.0,128.4732,128.7171,128.3468,128.6087,23687.0
2020-11-04 12:25:00,142.39,142.4,141.88,141.88,13555.0,128.5997,128.6087,128.1391,128.1391,13555.0
2020-11-04 12:30:00,141.89,142.11,141.89,142.07,9956.0,128.1481,128.3468,128.1481,128.3107,9956.0
2020-11-04 12:35:00,142.07,142.16,141.97,142.07,8193.0,128.3107,128.3919,128.2203,128.3107,8193.0
2020-11-04 12:40:00,142.09,142.26,141.96,142.07,8271.0,128.3287,128.4823,128.2113,128.3107,8271.0
2020-11-04 12:45:00,142.04,142.11,141.84,141.84,8726.0,128.2836,128.3468,128.1029,128.1029,8726.0
2020-11-04 12:50:00,141.84,141.91,141.47,141.55,7196.0,128.1029,128.1662,127.7688,127.841,7196.0
2020-11-04 12:55:00,141.61,141.66,141.32,141.46,19801.0,127.8952,127.9404,127.6333,127.7597,19801.0
2020-11-04 13:00:00,141.51,141.61,141.26,141.5,10515.0,127.8049,127.8952,127.5791,127.7959,10515.0
2020-11-04 13:05:00,141.48,141.65,141.45,141.49,11052.0,127.7778,127.9313,127.7507,127.7868,11052.0
2020-11-04 13:10:00,141.5,141.59,141.35,141.35,7381.0,127.7959,127.8771,127.6604,127.6604,7381.0
2020-11-04 13:15:00,141.42,141.43,140.88,140.88,10024.0,127.7236,127.7326,127.2359,127.2359,10024.0
2020-11-04 13:20:00,140.86,140.93,140.6,140.93,18031.0,127.2178,127.2811,126.983,127.2811,18031.0
2020-11-04 13:25:00,140.91,140.99,140.61,140.66,11212.0,127.263,127.3353,126.9921,127.0372,11212.0
2020-11-04 13:30:00,140.65,141.23,140.65,141.23,17396.0,127.0282,127.552,127.0282,127.552,17396.0
2020-11-04 13:35:00,141.2,141.3,141.06,141.06,10970.0,127.5249,127.6152,127.3985,127.3985,10970.0
2020-11-04 13:40:00,141.02,141.26,140.84,140.93,10670.0,127.3624,127.5791,127.1998,127.2811,10670.0
2020-11-04 13:45:00,141.01,141.09,140.76,140.77,8688.0,127.3533,127.4256,127.1275,127.1366,8688.0
2020-11-04 13:50:00,140.82,140.98,140.77,140.84,4782.0,127.1817,127.3262,127.1366,127.1998,4782.0
2020-11-04 13:55:00,140.84,140.84,140.55,140.67,6363.0,127.1998,127.1998,126.9379,127.0463,6363.0
2020-11-04 14:00:00,140.65,140.97,140.6,140.6,10074.0,127.0282,127.3172,126.983,126.983,10074.0
2020-11-04 14:05:00,140.65,140.74,140.59,140.59,4873.0,127.0282,127.1095,126.974,126.974,4873.0
2020-11-04 14:10:00,140.62,140.77,140.59,140.63,6799.0,127.0011,127.1366,126.974,127.0101,6799.0
2020-11-04 14:15:00,140.5,140.69,140.43,140.6,6690.0,126.8927,127.0643,126.8295,126.983,6690.0
2020-11-04 14:20:00,140.62,140.8,140.44,140.56,4576.0,127.0011,127.1637,126.8385,126.9469,4576.0
2020-11-04 14:25:00,140.44,140.58,140.36,140.45,7903.0,126.8385,126.965,126.7663,126.8476,7903.0
2020-11-04 14:30:00,140.53,140.85,140.49,140.52,12497.0,126.9198,127.2088,126.8837,126.9108,12497.0
2020-11-04 14:35:00,140.56,140.87,140.5,140.61,5479.0,126.9469,127.2269,126.8927,126.9921,5479.0
2020-11-04 14:40:00,140.54,140.61,140.37,140.42,5495.0,126.9288,126.9921,126.7753,126.8205,5495.0
2020-11-04 14:45:00,140.42,140.5,140.29,140.29,11398.0,126.8205,126.8927,126.7031,126.7031,11398.0
2020-11-04 14:50:00,140.35,140.62,140.35,140.53,4087.0,126.7572,127.0011,126.7572,126.9198,4087.0
2020-11-04 14:55:00,140.5,140.62,140.42,140.49,5981.0,126.8927,127.0011,126.8205,126.8837,5981.0
2020-11-04 15:00:00,140.52,140.53,140.08,140.1,5892.0,126.9108,126.9198,126.5134,126.5315,5892.0
2020-11-04 15:05:00,140.09,140.12,139.82,140.03,12052.0,126.5224,126.5495,126.2786,126.4682,12052.0
2020-11-04 15:10:00,140.04,140.05,139.81,139.82,5688.0,126.4773,126.4863,126.2695,126.2786,5688.0
2020-11-04 15:15:00,139.83,139.84,139.55,139.71,8607.0,126.2876,126.2966,126.0347,126.1792,8607.0
2020-11-04 15:20:00,139.71,139.71,139.55,139.59,14051.0,126.1792,126.1792,126.0347,126.0708,14051.0
2020-11-04 15:25:00,139.58,139.61,139.32,139.37,7110.0,126.0618,126.0889,125.827,125.8722,7110.0
2020-11-04 15:30:00,139.43,139.58,139.2,139.58,15063.0,125.9263,126.0618,125.7186,126.0618,15063.0
2020-11-04 15:35:00,139.61,139.68,139.44,139.46,10563.0,126.0889,126.1521,125.9354,125.9534,10563.0
2020-11-04 15:40:00,139.46,139.8,139.45,139.68,13527.0,125.9534,126.2605,125.9444,126.1521,13527.0
2020-11-04 15:45:00,139.66,139.92,139.48,139.48,21027.0,126.1341,126.3689,125.9715,125.9715,21027.0
2020-11-04 15:50:00,139.58,139.75,139.49,139.74,28504.0,126.0618,126.2154,125.9805,126.2063,28504.0
2020-11-04 15:55:00,139.69,139.69,138.94,139.05,63677.0,126.1612,126.1612,125.4838,125.5831,63677.0
2020-11-05 09:30:00,139.53,140.06,139.2,139.92,26085.0,126.0167,126.4953,125.7186,126.3689,26085.0
2020-11-05 09:35:00,139.91,139.91,139.22,139.4,13492.0,126.3599,126.3599,125.7367,125.8992,13492.0
2020-11-05 09:40:00,139.63,140.16,139.24,139.96,3215.0,126.107,126.5856,125.7547,126.405,3215.0
2020-11-05 09:45:00,140.1,140.1,139.62,139.8,7300.0,126.5315,126.5315,126.0979,126.2605,7300.0
2020-11-05 09:50:00,139.74,139.95,139.6,139.89,3444.0,126.2063,126.396,126.0799,126.3418,3444.0
2020-11-05 09:55:00,139.77,139.92,138.93,138.96,13793.0,126.2334,126.3689,125.4748,125.5019,13793.0
2020-11-05 10:00:00,139.12,139.17,138.26,138.31,22479.0,125.6464,125.6915,124.8697,124.9148,22479.0
2020-11-05 10:05:00,138.33,138.58,138.0,138.22,18538.0,124.9329,125.1587,124.6348,124.8335,18538.0
2020-11-05 10:10:00,138.09,138.99,138.05,138.99,18387.0,124.7161,125.529,124.68,125.529,18387.0
2020-11-05 10:15:00,139.03,139.43,138.92,139.4,20766.0,125.5651,125.9263,125.4657,125.8992,20766.0
2020-11-05 10:20:00,139.32,139.85,139.32,139.83,20744.0,125.827,126.3057,125.827,126.2876,20744.0
2020-11-05 10:25:00,139.89,139.89,139.32,139.32,14404.0,126.3418,126.3418,125.827,125.827,14404.0
2020-11-05 10:30:00,139.22,139.47,139.15,139.3,5525.0,125.7367,125.9625,125.6735,125.8089,5525.0
2020-11-05 10:35:00,139.34,139.7,139.23,139.56,6000.0,125.8451,126.1702,125.7457,126.0438,6000.0
2020-11-05 10:40:00,139.48,139.83,139.48,139.71,4237.0,125.9715,126.2876,125.9715,126.1792,4237.0
2020-11-05 10:45:00,139.8,140.37,139.76,140.2,6975.0,126.2605,126.7753,126.2244,126.6218,6975.0
2020-11-05 10:50:00,140.09,140.55,140.09,140.55,5204.0,126.5224,126.9379,126.5224,126.9379,5204.0
2020-11-05 10:55:00,140.4,140.67,140.27,140.64,2703.0,126.8024,127.0463,126.685,127.0192,2703.0
2020-11-05 11:00:00,140.58,140.62,140.3,140.42,5660.0,126.965,127.0011,126.7121,126.8205,5660.0
2020-11-05 11:05:00,140.38,140.63,140.29,140.62,6287.0,126.7843,127.0101,126.7031,127.0011,6287.0
2020-11-05 11:10:00,140.59,140.6,140.06,140.44,6986.0,126.974,126.983,126.4953,126.8385,6986.0
2020-11-05 11:15:00,140.54,140.82,140.54,140.77,3768.0,126.9288,127.1817,126.9288,127.1366,3768.0
2020-11-05 11:20:00,140.77,140.81,140.56,140.61,5450.0,127.1366,127.1727,126.9469,126.9921,5450.0
2020-11-05 11:25:00,140.61,140.74,140.48,140.48,5533.0,126.9921,127.1095,126.8747,126.8747,5533.0
2020-11-05 11:30:00,140.59,140.63,140.49,140.59,5735.0,126.974,127.0101,126.8837,126.974,5735.0
2020-11-05 11:35:00,140.56,140.57,140.02,140.03,4189.0,126.9469,126.9559,126.4592,126.4682,4189.0
2020-11-05 11:40:00,139.98,140.42,139.98,140.31,5201.0,126.4231,126.8205,126.4231,126.7211,5201.0
2020-11-05 11:45:00,140.31,140.45,140.26,140.26,5999.0,126.7211,126.8476,126.676,126.676,5999.0
2020-11-05 11:50:00,140.31,140.44,140.21,140.38,2832.0,126.7211,126.8385,126.6308,126.7843,2832.0
2020-11-05 11:55:00,140.27,140.3,140.08,140.18,4312.0,126.685,126.7121,126.5134,126.6037,4312.0
2020-11-05 12:00:00,140.18,140.23,140.06,140.1,4134.0,126.6037,126.6489,126.4953,126.5315,4134.0
2020-11-05 12:05:00,140.15,140.15,139.83,139.95,6075.0,126.5766,126.5766,126.2876,126.396,6075.0
2020-11-05 12:10:00,140.06,140.16,139.92,139.97,13417.0,126.4953,126.5856,126.3689,126.414,13417.0
2020-11-05 12:15:00,140.02,140.11,139.47,139.66,4893.0,126.4592,126.5405,125.9625,126.1341,4893.0
2020-11-05 12:20:00,139.66,139.66,139.38,139.39,3885.0,126.1341,126.1341,125.8812,125.8902,3885.0
2020-11-05 12:25:00,139.51,139.63,139.38,139.62,4788.0,125.9986,126.107,125.8812,126.0979,4788.0
2020-11-05 12:30:00,139.65,139.73,139.6,139.7,3931.0,126.125,126.1973,126.0799,126.1702,3931.0
2020-11-05 12:35:00,139.81,140.35,139.81,140.35,4275.0,126.2695,126.7572,126.2695,126.7572,4275.0
2020-11-05 12:40:00,140.31,140.47,140.26,140.45,4690.0,126.7211,126.8656,126.676,126.8476,4690.0
2020-11-05 12:45:00,140.43,140.7,140.43,140.59,16974.0,126.8295,127.0733,126.8295,126.974,16974.0
2020-11-05 12:50:00,140.54,140.93,140.54,140.74,24362.0,126.9288,127.2811,126.9288,127.1095,24362.0
2020-11-05 12:55:00,140.73,140.94,140.71,140.93,3856.0,127.1004,127.2901,127.0824,127.2811,3856.0
2020-11-05 13:00:00,140.92,141.13,140.69,140.69,14857.0,127.272,127.4617,127.0643,127.0643,14857.0
2020-11-05 13:05:00,140.72,140.81,140.68,140.72,4287.0,127.0914,127.1727,127.0553,127.0914,4287.0
2020-11-05 13:10:00,140.72,140.78,140.47,140.49,26385.0,127.0914,127.1456,126.8656,126.8837,26385.0
2020-11-05 13:15:00,140.54,140.57,140.43,140.46,6309.0,126.9288,126.9559,126.8295,126.8566,6309.0
2020-11-05 13:20:00,140.47,140.47,140.2,140.25,9660.0,126.8656,126.8656,126.6218,126.6669,9660.0
2020-11-05 13:25:00,140.25,140.41,140.23,140.34,3137.0,126.6669,126.8114,126.6489,126.7482,3137.0
2020-11-05 13:30:00,140.37,140.6,140.37,140.55,15247.0,126.7753,126.983,126.7753,126.9379,15247.0
2020-11-05 13:35:00,140.53,140.54,140.28,140.34,5118.0,126.9198,126.9288,126.694,126.7482,5118.0
2020-11-05 13:40:00,140.33,140.33,140.14,140.33,9362.0,126.7392,126.7392,126.5676,126.7392,9362.0
2020-11-05 13:45:00,140.35,140.36,139.83,139.84,5006.0,126.7572,126.7663,126.2876,126.2966,5006.0
2020-11-05 13:50:00,139.85,139.96,139.77,139.96,6295.0,126.3057,126.405,126.2334,126.405,6295.0
2020-11-05 13:55:00,139.97,140.04,139.85,139.85,2145.0,126.414,126.4773,126.3057,126.3057,2145.0
2020-11-05 14:00:00,139.88,140.2,139.88,140.14,7778.0,126.3328,126.6218,126.3328,126.5676,7778.0
2020-11-05 14:05:00,140.11,140.42,140.04,140.1,8986.0,126.5405,126.8205,126.4773,126.5315,8986.0
2020-11-05 14:10:00,140.0,140.21,139.95,139.95,6326.0,126.4411,126.6308,126.396,126.396,6326.0
2020-11-05 14:15:00,140.03,140.16,139.93,139.93,7367.0,126.4682,126.5856,126.3779,126.3779,7367.0
2020-11-05 14:20:00,139.87,139.96,139.76,139.84,5296.0,126.3237,126.405,126.2244,126.2966,5296.0
2020-11-05 14:25:00,139.8,139.97,139.77,139.83,4996.0,126.2605,126.414,126.2334,126.2876,4996.0
2020-11-05 14:30:00,139.78,140.11,139.78,139.87,5327.0,126.2424,126.5405,126.2424,126.3237,5327.0
2020-11-05 14:35:00,139.87,139.87,139.6,139.66,5016.0,126.3237,126.3237,126.0799,126.1341,5016.0
2020-11-05 14:40:00,139.65,139.9,139.65,139.85,8208.0,126.125,126.3508,126.125,126.3057,8208.0
2020-11-05 14:45:00,139.82,139.93,139.77,139.84,3617.0,126.2786,126.3779,126.2334,126.2966,3617.0
2020-11-05 14:50:00,139.84,139.84,139.63,139.73,8527.0,126.2966,126.2966,126.107,126.1973,8527.0
2020-11-05 14:55:00,139.72,139.74,139.48,139.69,3355.0,126.1883,126.2063,125.9715,126.1612,3355.0
2020-11-05 15:00:00,139.63,139.72,139.53,139.53,6943.0,126.107,126.1883,126.0167,126.0167,6943.0
2020-11-05 15:05:00,139.5,139.63,139.46,139.46,3877.0,125.9896,126.107,125.9534,125.9534,3877.0
2020-11-05 15:10:00,139.48,139.58,139.33,139.34,3571.0,125.9715,126.0618,125.836,125.8451,3571.0
2020-11-05 15:15:00,139.38,139.43,139.21,139.34,5458.0,125.8812,125.9263,125.7276,125.8451,5458.0
2020-11-05 15:20:00,139.33,139.59,139.33,139.53,6763.0,125.836,126.0708,125.836,126.0167,6763.0
2020-11-05 15:25:00,139.44,139.51,139.39,139.51,5092.0,125.9354,125.9986,125.8902,125.9986,5092.0
2020-11-05 15:30:00,139.47,139.55,139.09,139.15,9114.0,125.9625,126.0347,125.6193,125.6735,9114.0
2020-11-05 15:35:00,139.22,139.23,138.88,138.89,11971.0,125.7367,125.7457,125.4296,125.4386,11971.0
2020-11-05 15:40:00,138.95,139.12,138.94,139.05,11443.0,125.4928,125.6464,125.4838,125.5831,11443.0
2020-11-05 15:45:00,139.03,139.09,138.95,139.08,13660.0,125.5651,125.6193,125.4928,125.6102,13660.0
2020-11-05 15:50:00,139.09,139.31,138.99,139.26,17246.0,125.6193,125.818,125.529,125.7728,17246.0
2020-11-05 15:55:00,139.22,139.39,139.12,139.12,36283.0,125.7367,125.8902,125.6464,125.6464,36283.0
2020-11-06 09:30:00,139.55,139.56,138.57,138.88,52421.0,126.0347,126.0438,125.1496,125.4296,52421.0
2020-11-06 09:35:00,138.85,139.18,138.65,138.82,13481.0,125.4025,125.7006,125.2219,125.3754,13481.0
2020-11-06 09:40:00,138.67,139.55,138.67,138.97,5975.0,125.2399,126.0347,125.2399,125.5109,5975.0
2020-11-06 09:45:00,139.06,139.22,138.63,138.87,8998.0,125.5922,125.7367,125.2038,125.4206,8998.0
2020-11-06 09:50:00,138.91,139.09,138.72,139.05,6125.0,125.4567,125.6193,125.2851,125.5831,6125.0
2020-11-06 09:55:00,139.12,139.43,138.92,139.36,3080.0,125.6464,125.9263,125.4657,125.8631,3080.0
2020-11-06 10:00:00,139.29,139.39,139.01,139.34,8789.0,125.7999,125.8902,125.547,125.8451,8789.0
2020-11-06 10:05:00,139.21,139.48,139.03,139.44,7600.0,125.7276,125.9715,125.5651,125.9354,7600.0
2020-11-06 10:10:00,139.54,139.71,139.17,139.36,6499.0,126.0257,126.1792,125.6915,125.8631,6499.0
2020-11-06 10:15:00,139.32,139.38,138.93,138.99,8952.0,125.827,125.8812,125.4748,125.529,8952.0
2020-11-06 10:20:00,139.11,139.17,138.87,139.17,10262.0,125.6373,125.6915,125.4206,125.6915,10262.0
2020-11-06 10:25:00,139.1,139.22,139.0,139.0,7370.0,125.6283,125.7367,125.538,125.538,7370.0
2020-11-06 10:30:00,138.92,139.01,138.6,138.65,9610.0,125.4657,125.547,125.1767,125.2219,9610.0
2020-11-06 10:35:00,138.65,139.03,138.65,138.84,7062.0,125.2219,125.5651,125.2219,125.3935,7062.0
2020-11-06 10:40:00,138.86,139.12,138.81,138.81,7223.0,125.4115,125.6464,125.3664,125.3664,7223.0
2020-11-06 10:45:00,138.88,139.25,138.86,139.25,4922.0,125.4296,125.7638,125.4115,125.7638,4922.0
2020-11-06 10:50:00,139.21,139.39,139.04,139.39,5550.0,125.7276,125.8902,125.5741,125.8902,5550.0
2020-11-06 10:55:00,139.34,139.41,138.14,138.51,14709.0,125.8451,125.9083,124.7613,125.0954,14709.0
2020-11-06 11:00:00,138.55,139.05,138.55,138.89,17808.0,125.1316,125.5831,125.1316,125.4386,17808.0
2020-11-06 11:05:00,138.88,139.04,138.77,139.04,5643.0,125.4296,125.5741,125.3303,125.5741,5643.0
2020-11-06 11:10:00,138.99,138.99,138.73,138.77,3493.0,125.529,125.529,125.2941,125.3303,3493.0
2020-11-06 11:15:00,138.67,138.83,138.67,138.75,3472.0,125.2399,125.3845,125.2399,125.3122,3472.0
2020-11-06 11:20:00,138.8,138.83,138.62,138.62,2779.0,125.3574,125.3845,125.1948,125.1948,2779.0
2020-11-06 11:25:00,138.57,138.85,138.52,138.52,4630.0,125.1496,125.4025,125.1045,125.1045,4630.0
2020-11-06 11:30:00,138.57,138.58,138.31,138.45,3780.0,125.1496,125.1587,124.9148,125.0413,3780.0
2020-11-06 11:35:00,138.4,138.59,138.4,138.59,3043.0,124.9961,125.1677,124.9961,125.1677,3043.0
2020-11-06 11:40:00,138.6,138.71,138.49,138.63,5653.0,125.1767,125.2761,125.0774,125.2038,5653.0
2020-11-06 11:45:00,138.62,138.78,138.56,138.78,3365.0,125.1948,125.3393,125.1406,125.3393,3365.0
2020-11-06 11:50:00,138.87,139.04,138.78,138.81,3633.0,125.4206,125.5741,125.3393,125.3664,3633.0
2020-11-06 11:55:00,138.91,138.91,138.71,138.77,2684.0,125.4567,125.4567,125.2761,125.3303,2684.0
2020-11-06 12:00:00,138.83,138.93,138.61,138.68,3424.0,125.3845,125.4748,125.1858,125.249,3424.0
2020-11-06 12:05:00,138.62,138.66,138.43,138.51,2693.0,125.1948,125.2309,125.0232,125.0954,2693.0
2020-11-06 12:10:00,138.53,138.55,138.31,138.45,2410.0,125.1135,125.1316,124.9148,125.0413,2410.0
2020-11-06 12:15:00,138.51,138.56,138.36,138.53,4061.0,125.0954,125.1406,124.96,125.1135,4061.0
2020-11-06 12:20:00,138.58,138.66,138.43,138.43,3796.0,125.1587,125.2309,125.0232,125.0232,3796.0
2020-11-06 12:25:00,138.47,138.56,138.42,138.53,2800.0,125.0593,125.1406,125.0142,125.1135,2800.0
2020-11-06 12:30:00,138.58,138.64,138.37,138.42,2000.0,125.1587,125.2129,124.969,125.0142,2000.0
2020-11-06 12:35:00,138.42,138.54,138.3,138.47,3031.0,125.0142,125.1225,124.9058,125.0593,3031.0
2020-11-06 12:40:00,138.45,138.49,138.38,138.49,3200.0,125.0413,125.0774,124.978,125.0774,3200.0
2020-11-06 12:45:00,138.46,138.53,138.44,138.51,3504.0,125.0503,125.1135,125.0322,125.0954,3504.0
2020-11-06 12:50:00,138.54,138.56,138.47,138.53,5022.0,125.1225,125.1406,125.0593,125.1135,5022.0
2020-11-06 12:55:00,138.5,138.51,138.13,138.14,3870.0,125.0864,125.0954,124.7522,124.7613,3870.0
2020-11-06 13:00:00,138.29,138.46,138.28,138.35,3936.0,124.8968,125.0503,124.8877,124.9509,3936.0
2020-11-06 13:05:00,138.34,138.47,138.34,138.43,2636.0,124.9419,125.0593,124.9419,125.0232,2636.0
2020-11-06 13:10:00,138.5,138.63,138.5,138.57,2708.0,125.0864,125.2038,125.0864,125.1496,2708.0
2020-11-06 13:15:00,138.58,138.78,138.5,138.78,5686.0,125.1587,125.3393,125.0864,125.3393,5686.0
2020-11-06 13:20:00,138.8,138.8,138.66,138.71,7438.0,125.3574,125.3574,125.2309,125.2761,7438.0
2020-11-06 13:25:00,138.73,138.94,138.73,138.84,4944.0,125.2941,125.4838,125.2941,125.3935,4944.0
2020-11-06 13:30:00,138.81,138.98,138.78,138.95,6941.0,125.3664,125.5199,125.3393,125.4928,6941.0
2020-11-06 13:35:00,138.93,139.04,138.92,138.99,5239.0,125.4748,125.5741,125.4657,125.529,5239.0
2020-11-06 13:40:00,138.96,139.02,138.88,138.9,2626.0,125.5019,125.5561,125.4296,125.4477,2626.0
2020-11-06 13:45:00,138.86,139.07,138.86,138.97,7848.0,125.4115,125.6012,125.4115,125.5109,7848.0
2020-11-06 13:50:00,138.99,139.14,138.99,139.1,4838.0,125.529,125.6644,125.529,125.6283,4838.0
2020-11-06 13:55:00,139.03,139.08,138.93,138.99,2958.0,125.5651,125.6102,125.4748,125.529,2958.0
2020-11-06 14:00:00,139.13,139.18,138.85,138.9,3499.0,125.6554,125.7006,125.4025,125.4477,3499.0
2020-11-06 14:05:00,138.9,138.98,138.79,138.79,5120.0,125.4477,125.5199,125.3483,125.3483,5120.0
2020-11-06 14:10:00,138.79,138.79,138.73,138.76,3523.0,125.3483,125.3483,125.2941,125.3212,3523.0
2020-11-06 14:15:00,138.76,138.88,138.72,138.78,2789.0,125.3212,125.4296,125.2851,125.3393,2789.0
2020-11-06 14:20:00,138.77,139.0,138.77,138.98,5421.0,125.3303,125.538,125.3303,125.5199,5421.0
2020-11-06 14:25:00,138.92,139.23,138.86,139.16,21760.0,125.4657,125.7457,125.4115,125.6825,21760.0
2020-11-06 14:30:00,139.17,139.24,139.02,139.12,3566.0,125.6915,125.7547,125.5561,125.6464,3566.0
2020-11-06 14:35:00,139.13,139.13,138.9,138.92,3459.0,125.6554,125.6554,125.4477,125.4657,3459.0
2020-11-06 14:40:00,138.87,138.93,138.79,138.88,4195.0,125.4206,125.4748,125.3483,125.4296,4195.0
2020-11-06 14:45:00,138.87,139.07,138.82,138.95,4895.0,125.4206,125.6012,125.3754,125.4928,4895.0
2020-11-06 14:50:00,138.94,138.94,138.73,138.82,2300.0,125.4838,125.4838,125.2941,125.3754,2300.0
2020-11-06 14:55:00,138.76,138.9,138.75,138.87,4177.0,125.3212,125.4477,125.3122,125.4206,4177.0
2020-11-06 15:00:00,138.86,138.86,138.57,138.71,3541.0,125.4115,125.4115,125.1496,125.2761,3541.0
2020-11-06 15:05:00,138.69,138.8,138.55,138.59,2792.0,125.258,125.3574,125.1316,125.1677,2792.0
2020-11-06 15:10:00,138.63,138.82,138.61,138.82,2306.0,125.2038,125.3754,125.1858,125.3754,2306.0
2020-11-06 15:15:00,138.76,138.83,138.62,138.62,4009.0,125.3212,125.3845,125.1948,125.1948,4009.0
2020-11-06 15:20:00,138.62,138.73,138.53,138.71,7356.0,125.1948,125.2941,125.1135,125.2761,7356.0
2020-11-06 15:25:00,138.72,139.1,138.68,139.05,5989.0,125.2851,125.6283,125.249,125.5831,5989.0
2020-11-06 15:30:00,139.05,139.27,139.0,139.17,5736.0,125.5831,125.7818,125.538,125.6915,5736.0
2020-11-06 15:35:00,139.17,139.42,139.15,139.34,7982.0,125.6915,125.9173,125.6735,125.8451,7982.0
2020-11-06 15:40:00,139.35,139.39,139.26,139.34,9416.0,125.8541,125.8902,125.7728,125.8451,9416.0
2020-11-06 15:45:00,139.39,139.88,139.36,139.8,10528.0,125.8902,126.3328,125.8631,126.2605,10528.0
2020-11-06 15:50:00,139.85,140.14,139.82,139.93,51807.0,126.3057,126.5676,126.2786,126.3779,51807.0
2020-11-06 15:55:00,139.92,139.92,139.15,139.32,61822.0,126.3689,126.3689,125.6735,125.827,61822.0
2020-11-09 09:30:00,147.18,149.7,144.77,149.64,149936.0,132.9258,135.2017,130.7492,135.1475,149936.0
2020-11-09 09:35:00,149.36,150.39,148.91,148.91,61793.0,134.8946,135.8249,134.4882,134.4882,61793.0
2020-11-09 09:40:00,148.8,149.29,148.16,148.74,54090.0,134.3889,134.8314,133.8109,134.3347,54090.0
2020-11-09 09:45:00,148.92,149.48,148.34,148.56,31260.0,134.4972,135.003,133.9734,134.1721,31260.0
2020-11-09 09:50:00,148.78,149.44,148.32,148.95,32823.0,134.3708,134.9669,133.9554,134.5243,32823.0
2020-11-09 09:55:00,149.02,149.15,147.83,148.02,46163.0,134.5876,134.705,133.5128,133.6844,46163.0
2020-11-09 10:00:00,148.05,149.21,147.77,149.19,30760.0,133.7115,134.7592,133.4586,134.7411,30760.0
2020-11-09 10:05:00,149.12,149.47,148.37,148.46,26892.0,134.6779,134.994,134.0005,134.0818,26892.0
2020-11-09 10:10:00,148.49,148.95,148.23,148.62,39006.0,134.1089,134.5243,133.8741,134.2263,39006.0
2020-11-09 10:15:00,148.45,149.0,148.38,148.87,38207.0,134.0728,134.5695,134.0095,134.4521,38207.0
2020-11-09 10:20:00,148.94,149.16,148.64,148.86,33222.0,134.5153,134.714,134.2444,134.4431,33222.0
2020-11-09 10:25:00,148.81,148.94,148.13,148.15,21051.0,134.3979,134.5153,133.7838,133.8018,21051.0
2020-11-09 10:30:00,148.16,148.34,147.73,147.75,19710.0,133.8109,133.9734,133.4225,133.4406,19710.0
2020-11-09 10:35:00,147.83,148.29,147.64,147.64,38509.0,133.5128,133.9283,133.3412,133.3412,38509.0
2020-11-09 10:40:00,147.49,147.58,147.02,147.08,12774.0,133.2057,133.287,132.7813,132.8354,12774.0
2020-11-09 10:45:00,147.19,147.43,146.76,147.19,14436.0,132.9348,133.1516,132.5464,132.9348,14436.0
2020-11-09 10:50:00,147.17,147.64,147.06,147.29,30996.0,132.9167,133.3412,132.8174,133.0251,30996.0
2020-11-09 10:55:00,147.23,147.23,146.64,146.95,10153.0,132.9709,132.9709,132.4381,132.718,10153.0
2020-11-09 11:00:00,147.02,147.02,146.11,146.17,15625.0,132.7813,132.7813,131.9594,132.0136,15625.0
2020-11-09 11:05:00,146.02,146.86,146.02,146.83,30278.0,131.8781,132.6368,131.8781,132.6097,30278.0
2020-11-09 11:10:00,146.83,146.95,146.13,146.13,11024.0,132.6097,132.718,131.9775,131.9775,11024.0
2020-11-09 11:15:00,146.09,146.47,145.71,145.93,10112.0,131.9413,132.2845,131.5981,131.7968,10112.0
2020-11-09 11:20:00,145.93,146.47,145.72,146.45,19146.0,131.7968,132.2845,131.6072,132.2665,19146.0
2020-11-09 11:25:00,146.4,146.84,146.31,146.67,10903.0,132.2213,132.6187,132.14,132.4652,10903.0
2020-11-09 11:30:00,146.88,147.12,146.88,146.99,7588.0,132.6548,132.8716,132.6548,132.7542,7588.0
2020-11-09 11:35:00,147.03,147.31,146.98,147.22,9575.0,132.7903,133.0432,132.7451,132.9619,9575.0
2020-11-09 11:40:00,147.21,147.37,146.97,147.37,7070.0,132.9529,133.0974,132.7361,133.0974,7070.0
2020-11-09 11:45:00,147.27,147.38,146.97,147.03,11233.0,133.007,133.1064,132.7361,132.7903,11233.0
2020-11-09 11:50:00,146.91,147.31,146.67,147.17,14426.0,132.6819,133.0432,132.4652,132.9167,14426.0
2020-11-09 11:55:00,147.3,147.41,147.05,147.29,8533.0,133.0341,133.1335,132.8084,133.0251,8533.0
2020-11-09 12:00:00,147.32,147.51,146.99,147.2,21545.0,133.0522,133.2238,132.7542,132.9438,21545.0
2020-11-09 12:05:00,147.22,147.24,146.96,147.03,10043.0,132.9619,132.98,132.7271,132.7903,10043.0
2020-11-09 12:10:00,147.16,147.26,146.89,147.09,8569.0,132.9077,132.998,132.6638,132.8445,8569.0
2020-11-09 12:15:00,147.06,147.16,146.53,146.6,9040.0,132.8174,132.9077,132.3387,132.4019,9040.0
2020-11-09 12:20:00,146.66,146.99,146.55,146.97,8873.0,132.4561,132.7542,132.3568,132.7361,8873.0
2020-11-09 12:25:00,147.04,147.27,146.94,147.26,7685.0,132.7993,133.007,132.709,132.998,7685.0
2020-11-09 12:30:00,147.13,147.35,147.13,147.3,8003.0,132.8806,133.0793,132.8806,133.0341,8003.0
2020-11-09 12:35:00,147.26,147.41,147.21,147.37,19549.0,132.998,133.1335,132.9529,133.0974,19549.0
2020-11-09 12:40:00,147.36,147.42,147.2,147.34,12791.0,133.0883,133.1425,132.9438,133.0703,12791.0
2020-11-09 12:45:00,147.33,147.48,147.18,147.26,56931.0,133.0612,133.1967,132.9258,132.998,56931.0
2020-11-09 12:50:00,147.32,147.33,147.03,147.28,14747.0,133.0522,133.0612,132.7903,133.0161,14747.0
2020-11-09 12:55:00,147.27,147.4,147.11,147.33,41556.0,133.007,133.1245,132.8625,133.0612,41556.0
2020-11-09 13:00:00,147.35,147.74,147.25,147.74,19557.0,133.0793,133.4315,132.989,133.4315,19557.0
2020-11-09 13:05:00,147.76,148.17,147.76,148.11,16183.0,133.4496,133.8199,133.4496,133.7657,16183.0
2020-11-09 13:10:00,148.07,148.53,147.95,148.45,10906.0,133.7296,134.145,133.6212,134.0728,10906.0
2020-11-09 13:15:00,148.51,148.6,148.36,148.42,6958.0,134.127,134.2082,133.9915,134.0457,6958.0
2020-11-09 13:20:00,148.37,148.37,147.76,147.86,17997.0,134.0005,134.0005,133.4496,133.5399,17997.0
2020-11-09 13:25:00,147.91,148.19,147.88,148.16,5743.0,133.5851,133.8379,133.558,133.8109,5743.0
2020-11-09 13:30:00,148.23,148.4,148.16,148.36,12162.0,133.8741,134.0276,133.8109,133.9915,12162.0
2020-11-09 13:35:00,148.31,148.49,148.0,148.0,9956.0,133.9463,134.1089,133.6663,133.6663,9956.0
2020-11-09 13:40:00,147.86,148.24,147.83,148.1,12248.0,133.5399,133.8831,133.5128,133.7567,12248.0
2020-11-09 13:45:00,148.1,148.3,148.07,148.14,9119.0,133.7567,133.9373,133.7296,133.7928,9119.0
2020-11-09 13:50:00,148.01,148.14,147.72,147.99,5611.0,133.6754,133.7928,133.4135,133.6573,5611.0
2020-11-09 13:55:00,147.99,148.11,147.93,148.04,5376.0,133.6573,133.7657,133.6031,133.7025,5376.0
2020-11-09 14:00:00,148.09,148.18,147.95,148.16,8792.0,133.7476,133.8289,133.6212,133.8109,8792.0
2020-11-09 14:05:00,148.15,148.35,148.13,148.3,12480.0,133.8018,133.9824,133.7838,133.9373,12480.0
2020-11-09 14:10:00,148.28,148.33,148.11,148.17,7792.0,133.9192,133.9644,133.7657,133.8199,7792.0
2020-11-09 14:15:00,148.14,148.46,148.11,148.3,11653.0,133.7928,134.0818,133.7657,133.9373,11653.0
2020-11-09 14:20:00,148.3,148.3,147.79,148.08,14904.0,133.9373,133.9373,133.4767,133.7386,14904.0
2020-11-09 14:25:00,148.05,148.34,148.04,148.29,6464.0,133.7115,133.9734,133.7025,133.9283,6464.0
2020-11-09 14:30:00,148.3,148.3,148.05,148.16,7857.0,133.9373,133.9373,133.7115,133.8109,7857.0
2020-11-09 14:35:00,148.21,148.58,148.21,148.55,11192.0,133.856,134.1902,133.856,134.1631,11192.0
2020-11-09 14:40:00,148.49,148.64,148.4,148.56,6844.0,134.1089,134.2444,134.0276,134.1721,6844.0
2020-11-09 14:45:00,148.5,148.71,148.37,148.66,10814.0,134.1179,134.3076,134.0005,134.2624,10814.0
2020-11-09 14:50:00,148.61,148.74,148.41,148.64,11374.0,134.2173,134.3347,134.0366,134.2444,11374.0
2020-11-09 14:55:00,148.64,148.81,148.63,148.75,9412.0,134.2444,134.3979,134.2353,134.3437,9412.0
2020-11-09 15:00:00,148.74,149.05,148.69,148.91,8375.0,134.3347,134.6147,134.2895,134.4882,8375.0
2020-11-09 15:05:00,148.84,149.07,148.76,148.96,8172.0,134.425,134.6327,134.3527,134.5334,8172.0
2020-11-09 15:10:00,148.95,149.0,148.75,148.84,8365.0,134.5243,134.5695,134.3437,134.425,8365.0
2020-11-09 15:15:00,148.88,149.19,148.84,148.87,17566.0,134.4611,134.7411,134.425,134.4521,17566.0
2020-11-09 15:20:00,148.81,148.86,148.57,148.78,14686.0,134.3979,134.4431,134.1811,134.3708,14686.0
2020-11-09 15:25:00,148.78,148.85,148.42,148.57,11991.0,134.3708,134.434,134.0457,134.1811,11991.0
2020-11-09 15:30:00,148.6,148.92,148.51,148.92,14792.0,134.2082,134.4972,134.127,134.4972,14792.0
2020-11-09 15:35:00,148.9,149.42,148.89,149.07,27918.0,134.4792,134.9488,134.4702,134.6327,27918.0
2020-11-09 15:40:00,149.03,149.03,148.69,148.75,11994.0,134.5966,134.5966,134.2895,134.3437,11994.0
2020-11-09 15:45:00,148.76,148.76,148.23,148.24,19285.0,134.3527,134.3527,133.8741,133.8831,19285.0
2020-11-09 15:50:00,148.06,148.12,147.51,147.52,33322.0,133.7205,133.7747,133.2238,133.2328,33322.0
2020-11-09 15:55:00,147.59,147.59,146.93,147.13,56732.0,133.2961,133.2961,132.7,132.8806,56732.0
2020-11-10 09:30:00,148.8,149.59,148.15,149.56,58164.0,134.3889,135.1024,133.8018,135.0753,58164.0
2020-11-10 09:35:00,149.5,149.81,148.99,149.38,24481.0,135.0211,135.3011,134.5605,134.9127,24481.0
2020-11-10 09:40:00,149.38,149.45,148.67,148.7,20625.0,134.9127,134.9759,134.2715,134.2986,20625.0
2020-11-10 09:45:00,148.69,149.33,148.68,149.18,7343.0,134.2895,134.8675,134.2805,134.7321,7343.0
2020-11-10 09:50:00,149.17,149.67,149.05,149.5,8821.0,134.723,135.1746,134.6147,135.0211,8821.0
2020-11-10 09:55:00,149.66,150.39,149.65,150.39,16493.0,135.1656,135.8249,135.1565,135.8249,16493.0
2020-11-10 10:00:00,150.4,150.62,150.06,150.62,32672.0,135.8339,136.0326,135.5268,136.0326,32672.0
2020-11-10 10:05:00,150.49,150.51,149.95,150.31,32267.0,135.9152,135.9333,135.4275,135.7526,32267.0
2020-11-10 10:10:00,150.39,150.44,150.09,150.24,18751.0,135.8249,135.87,135.5539,135.6894,18751.0
2020-11-10 10:15:00,150.16,150.49,150.07,150.49,11297.0,135.6172,135.9152,135.5359,135.9152,11297.0
2020-11-10 10:20:00,150.43,150.43,150.04,150.37,12655.0,135.861,135.861,135.5088,135.8068,12655.0
2020-11-10 10:25:00,150.35,150.49,150.1,150.36,21032.0,135.7888,135.9152,135.563,135.7978,21032.0
2020-11-10 10:30:00,150.27,150.35,149.89,150.18,27164.0,135.7165,135.7888,135.3733,135.6352,27164.0
2020-11-10 10:35:00,150.13,150.16,149.61,149.69,15669.0,135.5901,135.6172,135.1204,135.1927,15669.0
2020-11-10 10:40:00,149.87,150.06,149.65,149.85,12195.0,135.3552,135.5268,135.1565,135.3372,12195.0
2020-11-10 10:45:00,149.98,150.35,149.86,150.25,12446.0,135.4546,135.7888,135.3462,135.6984,12446.0
2020-11-10 10:50:00,150.18,150.33,149.87,150.05,10372.0,135.6352,135.7707,135.3552,135.5178,10372.0
2020-11-10 10:55:00,150.15,150.47,150.03,150.29,12165.0,135.6081,135.8971,135.4997,135.7346,12165.0
2020-11-10 11:00:00,150.23,150.54,150.2,150.53,30577.0,135.6804,135.9604,135.6533,135.9513,30577.0
2020-11-10 11:05:00,150.56,150.98,150.5,150.84,24162.0,135.9784,136.3577,135.9242,136.2313,24162.0
2020-11-10 11:10:00,150.95,151.18,150.82,151.12,21427.0,136.3306,136.5384,136.2132,136.4842,21427.0
2020-11-10 11:15:00,151.17,151.47,151.01,151.03,27907.0,136.5293,136.8003,136.3848,136.4029,27907.0
2020-11-10 11:20:00,151.0,151.19,150.68,151.0,46471.0,136.3758,136.5474,136.0868,136.3758,46471.0
2020-11-10 11:25:00,150.97,151.4,150.83,151.37,23520.0,136.3487,136.7371,136.2223,136.71,23520.0
2020-11-10 11:30:00,151.32,151.39,150.76,150.76,14308.0,136.6648,136.728,136.159,136.159,14308.0
2020-11-10 11:35:00,150.84,150.85,150.16,150.47,12027.0,136.2313,136.2403,135.6172,135.8971,12027.0
2020-11-10 11:40:00,150.38,150.42,150.15,150.33,10911.0,135.8158,135.852,135.6081,135.7707,10911.0
2020-11-10 11:45:00,150.33,150.42,149.91,150.04,11200.0,135.7707,135.852,135.3914,135.5088,11200.0
2020-11-10 11:50:00,150.12,150.22,149.89,149.99,10393.0,135.581,135.6713,135.3733,135.4636,10393.0
2020-11-10 11:55:00,149.96,150.09,149.89,149.93,10478.0,135.4365,135.5539,135.3733,135.4094,10478.0
2020-11-10 12:00:00,149.94,150.1,149.88,150.04,16688.0,135.4185,135.563,135.3643,135.5088,16688.0
2020-11-10 12:05:00,150.04,150.04,149.59,149.77,10698.0,135.5088,135.5088,135.1024,135.2649,10698.0
2020-11-10 12:10:00,149.76,149.94,149.68,149.84,8469.0,135.2559,135.4185,135.1836,135.3281,8469.0
2020-11-10 12:15:00,149.91,150.0,149.85,149.95,7411.0,135.3914,135.4726,135.3372,135.4275,7411.0
2020-11-10 12:20:00,149.94,150.12,149.93,149.96,9624.0,135.4185,135.581,135.4094,135.4365,9624.0
2020-11-10 12:25:00,149.95,150.16,149.95,150.14,8796.0,135.4275,135.6172,135.4275,135.5991,8796.0
2020-11-10 12:30:00,150.05,150.13,149.89,150.04,6544.0,135.5178,135.5901,135.3733,135.5088,6544.0
2020-11-10 12:35:00,149.96,150.04,149.78,149.86,10018.0,135.4365,135.5088,135.274,135.3462,10018.0
2020-11-10 12:40:00,149.94,150.14,149.74,150.04,6925.0,135.4185,135.5991,135.2378,135.5088,6925.0
2020-11-10 12:45:00,150.06,150.4,149.93,150.31,11849.0,135.5268,135.8339,135.4094,135.7526,11849.0
2020-11-10 12:50:00,150.26,150.42,150.16,150.34,9373.0,135.7075,135.852,135.6172,135.7797,9373.0
2020-11-10 12:55:00,150.36,150.42,150.16,150.35,8066.0,135.7978,135.852,135.6172,135.7888,8066.0
2020-11-10 13:00:00,150.35,150.41,150.08,150.15,11442.0,135.7888,135.8429,135.5449,135.6081,11442.0
2020-11-10 13:05:00,150.19,150.41,150.18,150.33,9621.0,135.6442,135.8429,135.6352,135.7707,9621.0
2020-11-10 13:10:00,150.28,150.4,150.14,150.18,11350.0,135.7255,135.8339,135.5991,135.6352,11350.0
2020-11-10 13:15:00,150.21,150.41,150.17,150.36,11888.0,135.6623,135.8429,135.6262,135.7978,11888.0
2020-11-10 13:20:00,150.33,150.47,150.09,150.09,12071.0,135.7707,135.8971,135.5539,135.5539,12071.0
2020-11-10 13:25:00,150.06,150.19,150.0,150.08,11954.0,135.5268,135.6442,135.4726,135.5449,11954.0
2020-11-10 13:30:00,150.04,150.44,150.04,150.44,9256.0,135.5088,135.87,135.5088,135.87,9256.0
2020-11-10 13:35:00,150.43,150.79,150.31,150.74,15715.0,135.861,136.1861,135.7526,136.141,15715.0
2020-11-10 13:40:00,150.65,150.68,150.48,150.59,11885.0,136.0597,136.0868,135.9062,136.0055,11885.0
2020-11-10 13:45:00,150.66,150.89,150.61,150.79,19821.0,136.0687,136.2765,136.0236,136.1861,19821.0
2020-11-10 13:50:00,150.77,150.9,150.68,150.88,12974.0,136.1681,136.2855,136.0868,136.2674,12974.0
2020-11-10 13:55:00,150.92,151.05,150.73,150.92,13846.0,136.3035,136.421,136.1319,136.3035,13846.0
2020-11-10 14:00:00,150.92,151.01,150.78,150.91,10378.0,136.3035,136.3848,136.1771,136.2945,10378.0
2020-11-10 14:05:00,150.91,151.35,150.9,151.28,9178.0,136.2945,136.6919,136.2855,136.6287,9178.0
2020-11-10 14:10:00,151.3,151.3,150.78,151.16,11688.0,136.6467,136.6467,136.1771,136.5203,11688.0
2020-11-10 14:15:00,151.1,151.28,150.92,151.28,23612.0,136.4661,136.6287,136.3035,136.6287,23612.0
2020-11-10 14:20:00,151.22,151.5,151.17,151.31,11814.0,136.5745,136.8274,136.5293,136.6558,11814.0
2020-11-10 14:25:00,151.46,151.58,151.11,151.44,11374.0,136.7912,136.8996,136.4751,136.7732,11374.0
2020-11-10 14:30:00,151.35,151.64,151.33,151.55,10100.0,136.6919,136.9538,136.6738,136.8725,10100.0
2020-11-10 14:35:00,151.48,151.78,151.36,151.77,10515.0,136.8093,137.0803,136.7009,137.0712,10515.0
2020-11-10 14:40:00,151.65,151.93,151.31,151.49,11911.0,136.9628,137.2157,136.6558,136.8183,11911.0
2020-11-10 14:45:00,151.57,151.78,151.43,151.73,7266.0,136.8906,137.0803,136.7642,137.0351,7266.0
2020-11-10 14:50:00,151.76,151.96,151.67,151.7,21983.0,137.0622,137.2428,136.9809,137.008,21983.0
2020-11-10 14:55:00,151.68,151.99,151.67,151.89,13262.0,136.9899,137.2699,136.9809,137.1796,13262.0
2020-11-10 15:00:00,151.9,152.03,151.82,151.82,19546.0,137.1886,137.306,137.1164,137.1164,19546.0
2020-11-10 15:05:00,151.83,151.93,151.73,151.78,14948.0,137.1254,137.2157,137.0351,137.0803,14948.0
2020-11-10 15:10:00,151.81,151.83,151.28,151.31,18440.0,137.1074,137.1254,136.6287,136.6558,18440.0
2020-11-10 15:15:00,151.38,151.69,151.31,151.57,10600.0,136.719,136.999,136.6558,136.8906,10600.0
2020-11-10 15:20:00,151.55,151.77,151.44,151.61,29623.0,136.8725,137.0712,136.7732,136.9267,29623.0
2020-11-10 15:25:00,151.6,151.72,151.5,151.61,14172.0,136.9177,137.0261,136.8274,136.9267,14172.0
2020-11-10 15:30:00,151.64,151.64,151.38,151.5,18993.0,136.9538,136.9538,136.719,136.8274,18993.0
2020-11-10 15:35:00,151.5,151.61,151.23,151.26,19953.0,136.8274,136.9267,136.5835,136.6106,19953.0
2020-11-10 15:40:00,151.29,151.56,151.23,151.43,16878.0,136.6377,136.8816,136.5835,136.7642,16878.0
2020-11-10 15:45:00,151.45,151.65,151.44,151.64,30043.0,136.7822,136.9628,136.7732,136.9538,30043.0
2020-11-10 15:50:00,151.65,151.9,151.47,151.47,42247.0,136.9628,137.1886,136.8003,136.8003,42247.0
2020-11-10 15:55:00,151.51,151.58,151.04,151.19,112788.0,136.8364,136.8996,136.4119,136.5474,112788.0
2020-11-11 09:30:00,151.2,151.2,149.44,150.07,70269.0,136.5564,136.5564,134.9669,135.5359,70269.0
2020-11-11 09:35:00,150.09,150.1,148.75,148.78,12690.0,135.5539,135.563,134.3437,134.3708,12690.0
2020-11-11 09:40:00,148.87,149.08,148.17,148.32,8627.0,134.4521,134.6417,133.8199,133.9554,8627.0
2020-11-11 09:45:00,148.36,149.1,148.35,149.03,12009.0,133.9915,134.6598,133.9824,134.5966,12009.0
2020-11-11 09:50:00,149.04,149.1,148.59,148.81,12744.0,134.6056,134.6598,134.1992,134.3979,12744.0
2020-11-11 09:55:00,148.99,148.99,148.41,148.65,13800.0,134.5605,134.5605,134.0366,134.2534,13800.0
2020-11-11 10:00:00,148.75,148.94,148.33,148.62,13008.0,134.3437,134.5153,133.9644,134.2263,13008.0
2020-11-11 10:05:00,148.66,149.01,148.5,149.01,6533.0,134.2624,134.5785,134.1179,134.5785,6533.0
2020-11-11 10:10:00,149.04,149.33,148.85,149.03,7422.0,134.6056,134.8675,134.434,134.5966,7422.0
2020-11-11 10:15:00,149.11,149.22,148.95,149.14,8883.0,134.6688,134.7682,134.5243,134.6959,8883.0
2020-11-11 10:20:00,149.09,149.36,148.88,148.88,8786.0,134.6508,134.8946,134.4611,134.4611,8786.0
2020-11-11 10:25:00,149.0,149.45,148.91,149.31,6768.0,134.5695,134.9759,134.4882,134.8495,6768.0
2020-11-11 10:30:00,149.28,149.43,149.23,149.27,8077.0,134.8224,134.9579,134.7772,134.8133,8077.0
2020-11-11 10:35:00,149.31,149.5,149.06,149.44,7584.0,134.8495,135.0211,134.6237,134.9669,7584.0
2020-11-11 10:40:00,149.47,149.82,149.47,149.63,6560.0,134.994,135.3101,134.994,135.1385,6560.0
2020-11-11 10:45:00,149.61,149.62,149.3,149.51,14217.0,135.1204,135.1295,134.8404,135.0301,14217.0
2020-11-11 10:50:00,149.49,149.69,148.91,149.12,31933.0,135.012,135.1927,134.4882,134.6779,31933.0
2020-11-11 10:55:00,149.1,149.23,149.04,149.19,4366.0,134.6598,134.7772,134.6056,134.7411,4366.0
2020-11-11 11:00:00,149.16,149.5,149.16,149.34,7391.0,134.714,135.0211,134.714,134.8766,7391.0
2020-11-11 11:05:00,149.34,149.52,149.31,149.5,5890.0,134.8766,135.0391,134.8495,135.0211,5890.0
2020-11-11 11:10:00,149.53,149.68,149.39,149.68,5816.0,135.0482,135.1836,134.9217,135.1836,5816.0
2020-11-11 11:15:00,149.74,149.85,149.46,149.61,12329.0,135.2378,135.3372,134.9849,135.1204,12329.0
2020-11-11 11:20:00,149.71,149.71,149.44,149.62,5076.0,135.2107,135.2107,134.9669,135.1295,5076.0
2020-11-11 11:25:00,149.66,149.78,149.55,149.78,7896.0,135.1656,135.274,135.0662,135.274,7896.0
2020-11-11 11:30:00,149.85,149.91,149.72,149.83,6030.0,135.3372,135.3914,135.2198,135.3191,6030.0
2020-11-11 11:35:00,149.79,149.93,149.71,149.71,4928.0,135.283,135.4094,135.2107,135.2107,4928.0
2020-11-11 11:40:00,149.63,150.12,149.62,150.07,6612.0,135.1385,135.581,135.1295,135.5359,6612.0
2020-11-11 11:45:00,150.05,150.08,149.73,149.75,4253.0,135.5178,135.5449,135.2288,135.2469,4253.0
2020-11-11 11:50:00,149.68,149.79,149.5,149.5,32385.0,135.1836,135.283,135.0211,135.0211,32385.0
2020-11-11 11:55:00,149.49,149.64,149.43,149.61,8877.0,135.012,135.1475,134.9579,135.1204,8877.0
2020-11-11 12:00:00,149.59,149.9,149.51,149.73,5967.0,135.1024,135.3823,135.0301,135.2288,5967.0
2020-11-11 12:05:00,149.78,149.9,149.54,149.83,6713.0,135.274,135.3823,135.0572,135.3191,6713.0
2020-11-11 12:10:00,149.81,149.94,149.65,149.91,7748.0,135.3011,135.4185,135.1565,135.3914,7748.0
2020-11-11 12:15:00,149.94,150.03,149.89,149.91,7158.0,135.4185,135.4997,135.3733,135.3914,7158.0
2020-11-11 12:20:00,149.96,150.09,149.82,149.96,8059.0,135.4365,135.5539,135.3101,135.4365,8059.0
2020-11-11 12:25:00,149.92,150.08,149.92,149.94,6297.0,135.4004,135.5449,135.4004,135.4185,6297.0
2020-11-11 12:30:00,149.96,150.03,149.88,150.0,5546.0,135.4365,135.4997,135.3643,135.4726,5546.0
2020-11-11 12:35:00,150.0,150.09,149.97,150.02,5566.0,135.4726,135.5539,135.4456,135.4907,5566.0
2020-11-11 12:40:00,150.06,150.25,149.99,150.18,8771.0,135.5268,135.6984,135.4636,135.6352,8771.0
2020-11-11 12:45:00,150.17,150.39,150.1,150.34,8667.0,135.6262,135.8249,135.563,135.7797,8667.0
2020-11-11 12:50:00,150.37,150.64,150.32,150.58,7132.0,135.8068,136.0507,135.7617,135.9965,7132.0
2020-11-11 12:55:00,150.59,150.73,150.44,150.49,6434.0,136.0055,136.1319,135.87,135.9152,6434.0
2020-11-11 13:00:00,150.51,150.57,150.46,150.56,4001.0,135.9333,135.9874,135.8881,135.9784,4001.0
2020-11-11 13:05:00,150.54,150.57,150.41,150.49,4490.0,135.9604,135.9874,135.8429,135.9152,4490.0
2020-11-11 13:10:00,150.5,150.51,150.33,150.4,7637.0,135.9242,135.9333,135.7707,135.8339,7637.0
2020-11-11 13:15:00,150.39,150.56,150.34,150.47,11018.0,135.8249,135.9784,135.7797,135.8971,11018.0
2020-11-11 13:20:00,150.47,150.64,150.34,150.4,35275.0,135.8971,136.0507,135.7797,135.8339,35275.0
2020-11-11 13:25:00,150.31,150.32,150.02,150.32,15277.0,135.7526,135.7617,135.4907,135.7617,15277.0
2020-11-11 13:30:00,150.34,150.35,150.08,150.28,7513.0,135.7797,135.7888,135.5449,135.7255,7513.0
2020-11-11 13:35:00,150.27,150.28,150.05,150.07,9423.0,135.7165,135.7255,135.5178,135.5359,9423.0
2020-11-11 13:40:00,150.07,150.18,150.04,150.11,7412.0,135.5359,135.6352,135.5088,135.572,7412.0
2020-11-11 13:45:00,150.11,150.15,150.02,150.07,5283.0,135.572,135.6081,135.4907,135.5359,5283.0
2020-11-11 13:50:00,150.07,150.22,150.01,150.03,4957.0,135.5359,135.6713,135.4817,135.4997,4957.0
2020-11-11 13:55:00,150.01,150.01,149.71,149.71,5755.0,135.4817,135.4817,135.2107,135.2107,5755.0
2020-11-11 14:00:00,149.77,149.93,149.63,149.82,13857.0,135.2649,135.4094,135.1385,135.3101,13857.0
2020-11-11 14:05:00,149.8,149.89,149.76,149.84,6899.0,135.292,135.3733,135.2559,135.3281,6899.0
2020-11-11 14:10:00,149.84,150.05,149.84,149.96,7309.0,135.3281,135.5178,135.3281,135.4365,7309.0
2020-11-11 14:15:00,149.99,150.07,149.89,150.0,5360.0,135.4636,135.5359,135.3733,135.4726,5360.0
2020-11-11 14:20:00,150.0,150.13,149.86,149.97,6249.0,135.4726,135.5901,135.3462,135.4456,6249.0
2020-11-11 14:25:00,149.95,149.96,149.71,149.74,8777.0,135.4275,135.4365,135.2107,135.2378,8777.0
2020-11-11 14:30:00,149.77,149.97,149.75,149.88,10580.0,135.2649,135.4456,135.2469,135.3643,10580.0
2020-11-11 14:35:00,149.87,149.93,149.76,149.82,7978.0,135.3552,135.4094,135.2559,135.3101,7978.0
2020-11-11 14:40:00,149.79,149.81,149.66,149.81,9029.0,135.283,135.3011,135.1656,135.3011,9029.0
2020-11-11 14:45:00,149.76,149.87,149.42,149.51,16665.0,135.2559,135.3552,134.9488,135.0301,16665.0
2020-11-11 14:50:00,149.51,149.86,149.46,149.71,23896.0,135.0301,135.3462,134.9849,135.2107,23896.0
2020-11-11 14:55:00,149.69,150.02,149.67,149.91,9312.0,135.1927,135.4907,135.1746,135.3914,9312.0
2020-11-11 15:00:00,149.95,150.09,149.89,149.96,27811.0,135.4275,135.5539,135.3733,135.4365,27811.0
2020-11-11 15:05:00,149.93,150.05,149.87,149.98,19490.0,135.4094,135.5178,135.3552,135.4546,19490.0
2020-11-11 15:10:00,149.98,149.98,149.7,149.77,7883.0,135.4546,135.4546,135.2017,135.2649,7883.0
2020-11-11 15:15:00,149.77,149.82,149.55,149.61,29364.0,135.2649,135.3101,135.0662,135.1204,29364.0
2020-11-11 15:20:00,149.59,149.6,149.3,149.34,11774.0,135.1024,135.1114,134.8404,134.8766,11774.0
2020-11-11 15:25:00,149.38,149.4,149.08,149.08,8457.0,134.9127,134.9308,134.6417,134.6417,8457.0
2020-11-11 15:30:00,149.06,149.32,148.98,149.31,23476.0,134.6237,134.8585,134.5514,134.8495,23476.0
2020-11-11 15:35:00,149.29,149.34,149.15,149.3,15315.0,134.8314,134.8766,134.705,134.8404,15315.0
2020-11-11 15:40:00,149.32,149.64,149.2,149.55,58300.0,134.8585,135.1475,134.7501,135.0662,58300.0
2020-11-11 15:45:00,149.54,149.8,149.49,149.78,31795.0,135.0572,135.292,135.012,135.274,31795.0
2020-11-11 15:50:00,149.92,149.92,149.72,149.77,41209.0,135.4004,135.4004,135.2198,135.2649,41209.0
2020-11-11 15:55:00,149.79,150.31,149.76,150.29,264129.0,135.283,135.7526,135.2559,135.7346,264129.0
2020-11-12 09:30:00,148.56,148.56,147.57,147.77,35894.0,134.1721,134.1721,133.278,133.4586,35894.0
2020-11-12 09:35:00,147.64,147.77,147.5,147.67,5727.0,133.3412,133.4586,133.2148,133.3683,5727.0
2020-11-12 09:40:00,147.83,148.2,147.83,148.06,2435.0,133.5128,133.847,133.5128,133.7205,2435.0
2020-11-12 09:45:00,148.14,148.43,147.97,148.02,17762.0,133.7928,134.0547,133.6393,133.6844,17762.0
2020-11-12 09:50:00,147.93,148.2,147.54,148.19,5619.0,133.6031,133.847,133.2509,133.8379,5619.0
2020-11-12 09:55:00,148.18,148.48,148.13,148.43,6784.0,133.8289,134.0999,133.7838,134.0547,6784.0
2020-11-12 10:00:00,148.36,148.45,147.86,148.14,8089.0,133.9915,134.0728,133.5399,133.7928,8089.0
2020-11-12 10:05:00,147.96,148.45,147.88,148.11,5697.0,133.6302,134.0728,133.558,133.7657,5697.0
2020-11-12 10:10:00,148.04,148.38,148.02,148.37,32602.0,133.7025,134.0095,133.6844,134.0005,32602.0
2020-11-12 10:15:00,148.34,148.68,148.34,148.66,6751.0,133.9734,134.2805,133.9734,134.2624,6751.0
2020-11-12 10:20:00,148.67,148.76,148.41,148.47,7484.0,134.2715,134.3527,134.0366,134.0908,7484.0
2020-11-12 10:25:00,148.39,148.59,148.37,148.54,5795.0,134.0186,134.1992,134.0005,134.154,5795.0
2020-11-12 10:30:00,148.57,148.67,148.46,148.55,5379.0,134.1811,134.2715,134.0818,134.1631,5379.0
2020-11-12 10:35:00,148.57,148.85,148.57,148.6,2150.0,134.1811,134.434,134.1811,134.2082,2150.0
2020-11-12 10:40:00,148.8,148.86,148.59,148.85,4858.0,134.3889,134.4431,134.1992,134.434,4858.0
2020-11-12 10:45:00,148.9,149.03,148.79,148.79,6147.0,134.4792,134.5966,134.3798,134.3798,6147.0
2020-11-12 10:50:00,148.93,149.13,148.78,149.13,3600.0,134.5063,134.6869,134.3708,134.6869,3600.0
2020-11-12 10:55:00,149.11,149.15,148.82,148.91,8120.0,134.6688,134.705,134.4069,134.4882,8120.0
2020-11-12 11:00:00,148.89,148.89,148.31,148.58,6563.0,134.4702,134.4702,133.9463,134.1902,6563.0
2020-11-12 11:05:00,148.58,148.93,148.56,148.82,7693.0,134.1902,134.5063,134.1721,134.4069,7693.0
2020-11-12 11:10:00,148.87,148.92,148.64,148.74,3715.0,134.4521,134.4972,134.2444,134.3347,3715.0
2020-11-12 11:15:00,148.74,148.8,148.57,148.62,3610.0,134.3347,134.3889,134.1811,134.2263,3610.0
2020-11-12 11:20:00,148.55,148.83,148.54,148.82,8023.0,134.1631,134.416,134.154,134.4069,8023.0
2020-11-12 11:25:00,148.88,148.92,148.73,148.85,3651.0,134.4611,134.4972,134.3256,134.434,3651.0
2020-11-12 11:30:00,148.91,149.11,148.87,149.05,5493.0,134.4882,134.6688,134.4521,134.6147,5493.0
2020-11-12 11:35:00,149.04,149.09,148.94,148.94,3140.0,134.6056,134.6508,134.5153,134.5153,3140.0
2020-11-12 11:40:00,148.94,149.01,148.89,148.95,4754.0,134.5153,134.5785,134.4702,134.5243,4754.0
2020-11-12 11:45:00,148.98,149.23,148.96,148.99,13396.0,134.5514,134.7772,134.5334,134.5605,13396.0
2020-11-12 11:50:00,148.98,149.52,148.98,149.32,13489.0,134.5514,135.0391,134.5514,134.8585,13489.0
2020-11-12 11:55:00,149.25,149.32,149.18,149.24,4598.0,134.7953,134.8585,134.7321,134.7863,4598.0
2020-11-12 12:00:00,149.23,149.23,148.84,148.85,3900.0,134.7772,134.7772,134.425,134.434,3900.0
2020-11-12 12:05:00,148.89,148.92,148.75,148.8,3587.0,134.4702,134.4972,134.3437,134.3889,3587.0
2020-11-12 12:10:00,148.78,148.81,148.65,148.81,5050.0,134.3708,134.3979,134.2534,134.3979,5050.0
2020-11-12 12:15:00,148.82,148.82,148.69,148.74,3274.0,134.4069,134.4069,134.2895,134.3347,3274.0
2020-11-12 12:20:00,148.76,148.84,148.72,148.76,5604.0,134.3527,134.425,134.3166,134.3527,5604.0
2020-11-12 12:25:00,148.74,148.77,148.25,148.25,3993.0,134.3347,134.3618,133.8921,133.8921,3993.0
2020-11-12 12:30:00,148.31,148.41,148.27,148.38,4684.0,133.9463,134.0366,133.9102,134.0095,4684.0
2020-11-12 12:35:00,148.4,148.57,148.37,148.45,4294.0,134.0276,134.1811,134.0005,134.0728,4294.0
2020-11-12 12:40:00,148.41,148.78,148.16,148.17,27696.0,134.0366,134.3708,133.8109,133.8199,27696.0
2020-11-12 12:45:00,148.22,148.22,147.91,147.91,7551.0,133.865,133.865,133.5851,133.5851,7551.0
2020-11-12 12:50:00,147.97,147.98,147.77,147.93,5933.0,133.6393,133.6483,133.4586,133.6031,5933.0
2020-11-12 12:55:00,147.95,147.97,147.79,147.8,5644.0,133.6212,133.6393,133.4767,133.4857,5644.0
2020-11-12 13:00:00,147.8,147.9,147.71,147.71,4188.0,133.4857,133.576,133.4044,133.4044,4188.0
2020-11-12 13:05:00,147.75,147.79,147.55,147.64,6724.0,133.4406,133.4767,133.2599,133.3412,6724.0
2020-11-12 13:10:00,147.66,147.66,147.28,147.52,5342.0,133.3593,133.3593,133.0161,133.2328,5342.0
2020-11-12 13:15:00,147.64,147.64,147.2,147.35,5713.0,133.3412,133.3412,132.9438,133.0793,5713.0
2020-11-12 13:20:00,147.36,147.65,147.24,147.24,9960.0,133.0883,133.3502,132.98,132.98,9960.0
2020-11-12 13:25:00,147.26,147.61,147.26,147.34,8797.0,132.998,133.3141,132.998,133.0703,8797.0
2020-11-12 13:30:00,147.31,147.55,147.22,147.51,7301.0,133.0432,133.2599,132.9619,133.2238,7301.0
2020-11-12 13:35:00,147.45,147.77,147.35,147.64,11119.0,133.1696,133.4586,133.0793,133.3412,11119.0
2020-11-12 13:40:00,147.61,147.72,147.47,147.52,12794.0,133.3141,133.4135,133.1877,133.2328,12794.0
2020-11-12 13:45:00,147.48,147.5,147.35,147.44,7745.0,133.1967,133.2148,133.0793,133.1606,7745.0
2020-11-12 13:50:00,147.43,147.73,147.37,147.72,11413.0,133.1516,133.4225,133.0974,133.4135,11413.0
2020-11-12 13:55:00,147.69,147.75,147.57,147.71,6605.0,133.3864,133.4406,133.278,133.4044,6605.0
2020-11-12 14:00:00,147.69,147.85,147.66,147.67,5184.0,133.3864,133.5309,133.3593,133.3683,5184.0
2020-11-12 14:05:00,147.7,147.75,147.44,147.44,8463.0,133.3954,133.4406,133.1606,133.1606,8463.0
2020-11-12 14:10:00,147.47,147.59,147.45,147.46,12978.0,133.1877,133.2961,133.1696,133.1786,12978.0
2020-11-12 14:15:00,147.41,147.49,147.24,147.25,6005.0,133.1335,133.2057,132.98,132.989,6005.0
2020-11-12 14:20:00,147.22,147.44,147.11,147.3,8169.0,132.9619,133.1606,132.8625,133.0341,8169.0
2020-11-12 14:25:00,147.27,147.43,147.23,147.32,6890.0,133.007,133.1516,132.9709,133.0522,6890.0
2020-11-12 14:30:00,147.33,147.78,147.24,147.55,11502.0,133.0612,133.4677,132.98,133.2599,11502.0
2020-11-12 14:35:00,147.55,147.6,147.41,147.44,6849.0,133.2599,133.3051,133.1335,133.1606,6849.0
2020-11-12 14:40:00,147.42,147.45,147.19,147.2,6407.0,133.1425,133.1696,132.9348,132.9438,6407.0
2020-11-12 14:45:00,147.13,147.23,147.08,147.14,9058.0,132.8806,132.9709,132.8354,132.8896,9058.0
2020-11-12 14:50:00,147.12,147.25,147.04,147.17,10125.0,132.8716,132.989,132.7993,132.9167,10125.0
2020-11-12 14:55:00,147.14,147.26,147.09,147.1,7779.0,132.8896,132.998,132.8445,132.8535,7779.0
2020-11-12 15:00:00,147.12,147.21,147.05,147.07,12969.0,132.8716,132.9529,132.8084,132.8264,12969.0
2020-11-12 15:05:00,147.11,147.17,146.87,147.09,13645.0,132.8625,132.9167,132.6458,132.8445,13645.0
2020-11-12 15:10:00,147.05,147.23,147.05,147.23,6798.0,132.8084,132.9709,132.8084,132.9709,6798.0
2020-11-12 15:15:00,147.22,147.84,147.17,147.76,13330.0,132.9619,133.5218,132.9167,133.4496,13330.0
2020-11-12 15:20:00,147.75,147.86,147.68,147.81,13656.0,133.4406,133.5399,133.3773,133.4947,13656.0
2020-11-12 15:25:00,147.83,147.86,147.54,147.65,14120.0,133.5128,133.5399,133.2509,133.3502,14120.0
2020-11-12 15:30:00,147.64,147.64,147.0,147.02,22099.0,133.3412,133.3412,132.7632,132.7813,22099.0
2020-11-12 15:35:00,146.97,147.01,146.69,146.95,18644.0,132.7361,132.7722,132.4832,132.718,18644.0
2020-11-12 15:40:00,146.96,147.24,146.91,147.19,20764.0,132.7271,132.98,132.6819,132.9348,20764.0
2020-11-12 15:45:00,147.21,147.26,146.91,147.12,24595.0,132.9529,132.998,132.6819,132.8716,24595.0
2020-11-12 15:50:00,147.15,147.57,147.15,147.48,25897.0,132.8987,133.278,132.8987,133.1967,25897.0
2020-11-12 15:55:00,147.48,147.62,147.43,147.55,65523.0,133.1967,133.3231,133.1516,133.2599,65523.0
2020-11-13 09:30:00,148.75,149.2,148.01,148.96,42172.0,134.3437,134.7501,133.6754,134.5334,42172.0
2020-11-13 09:35:00,149.19,149.28,148.92,149.2,3413.0,134.7411,134.8224,134.4972,134.7501,3413.0
2020-11-13 09:40:00,149.36,149.9,149.2,149.78,6096.0,134.8946,135.3823,134.7501,135.274,6096.0
2020-11-13 09:45:00,149.86,150.06,149.73,150.06,3471.0,135.3462,135.5268,135.2288,135.5268,3471.0
2020-11-13 09:50:00,150.11,150.23,149.48,149.81,10286.0,135.572,135.6804,135.003,135.3011,10286.0
2020-11-13 09:55:00,149.67,150.31,149.65,150.31,3929.0,135.1746,135.7526,135.1565,135.7526,3929.0
2020-11-13 10:00:00,150.24,150.43,149.91,150.08,9983.0,135.6894,135.861,135.3914,135.5449,9983.0
2020-11-13 10:05:00,150.04,150.16,149.9,150.0,8112.0,135.5088,135.6172,135.3823,135.4726,8112.0
2020-11-13 10:10:00,150.08,150.19,149.75,149.89,6303.0,135.5449,135.6442,135.2469,135.3733,6303.0
2020-11-13 10:15:00,149.83,150.12,149.6,149.65,9459.0,135.3191,135.581,135.1114,135.1565,9459.0
2020-11-13 10:20:00,149.75,149.84,149.5,149.84,3734.0,135.2469,135.3281,135.0211,135.3281,3734.0
2020-11-13 10:25:00,149.85,150.21,149.77,150.19,3058.0,135.3372,135.6623,135.2649,135.6442,3058.0
2020-11-13 10:30:00,150.16,150.26,149.91,150.21,5893.0,135.6172,135.7075,135.3914,135.6623,5893.0
2020-11-13 10:35:00,150.26,150.28,150.03,150.03,2572.0,135.7075,135.7255,135.4997,135.4997,2572.0
2020-11-13 10:40:00,150.04,150.29,149.95,150.15,3852.0,135.5088,135.7346,135.4275,135.6081,3852.0
2020-11-13 10:45:00,150.17,150.26,149.99,149.99,2992.0,135.6262,135.7075,135.4636,135.4636,2992.0
2020-11-13 10:50:00,149.95,150.34,149.95,150.19,4886.0,135.4275,135.7797,135.4275,135.6442,4886.0
2020-11-13 10:55:00,150.19,150.2,149.84,150.0,7772.0,135.6442,135.6533,135.3281,135.4726,7772.0
2020-11-13 11:00:00,150.03,150.46,150.03,150.41,6255.0,135.4997,135.8881,135.4997,135.8429,6255.0
2020-11-13 11:05:00,150.45,150.53,150.24,150.42,7712.0,135.8791,135.9513,135.6894,135.852,7712.0
2020-11-13 11:10:00,150.33,150.43,150.15,150.32,4285.0,135.7707,135.861,135.6081,135.7617,4285.0
2020-11-13 11:15:00,150.25,150.31,149.96,149.96,7162.0,135.6984,135.7526,135.4365,135.4365,7162.0
2020-11-13 11:20:00,150.02,150.06,149.62,149.62,12009.0,135.4907,135.5268,135.1295,135.1295,12009.0
2020-11-13 11:25:00,149.6,149.9,149.29,149.89,8150.0,135.1114,135.3823,134.8314,135.3733,8150.0
2020-11-13 11:30:00,149.85,149.92,149.7,149.86,7536.0,135.3372,135.4004,135.2017,135.3462,7536.0
2020-11-13 11:35:00,149.82,149.91,149.73,149.86,5498.0,135.3101,135.3914,135.2288,135.3462,5498.0
2020-11-13 11:40:00,149.86,150.02,149.83,149.93,4615.0,135.3462,135.4907,135.3191,135.4094,4615.0
2020-11-13 11:45:00,149.92,150.15,149.85,150.03,7063.0,135.4004,135.6081,135.3372,135.4997,7063.0
2020-11-13 11:50:00,150.13,150.27,150.05,150.25,5919.0,135.5901,135.7165,135.5178,135.6984,5919.0
2020-11-13 11:55:00,150.2,150.2,150.03,150.16,6577.0,135.6533,135.6533,135.4997,135.6172,6577.0
2020-11-13 12:00:00,150.2,150.3,150.13,150.13,3030.0,135.6533,135.7436,135.5901,135.5901,3030.0
2020-11-13 12:05:00,150.12,150.35,150.04,150.35,5414.0,135.581,135.7888,135.5088,135.7888,5414.0
2020-11-13 12:10:00,150.31,150.31,149.94,149.94,3127.0,135.7526,135.7526,135.4185,135.4185,3127.0
2020-11-13 12:15:00,149.96,150.16,149.96,150.09,3909.0,135.4365,135.6172,135.4365,135.5539,3909.0
2020-11-13 12:20:00,150.06,150.06,149.94,150.02,5404.0,135.5268,135.5268,135.4185,135.4907,5404.0
2020-11-13 12:25:00,149.97,150.03,149.83,150.03,5351.0,135.4456,135.4997,135.3191,135.4997,5351.0
2020-11-13 12:30:00,149.96,150.22,149.95,150.01,2690.0,135.4365,135.6713,135.4275,135.4817,2690.0
2020-11-13 12:35:00,150.01,150.15,149.94,150.0,5584.0,135.4817,135.6081,135.4185,135.4726,5584.0
2020-11-13 12:40:00,149.97,150.02,149.77,149.81,3363.0,135.4456,135.4907,135.2649,135.3011,3363.0
2020-11-13 12:45:00,149.79,149.98,149.79,149.87,4466.0,135.283,135.4546,135.283,135.3552,4466.0
2020-11-13 12:50:00,149.86,150.15,149.86,150.08,6118.0,135.3462,135.6081,135.3462,135.5449,6118.0
2020-11-13 12:55:00,150.04,150.1,150.01,150.08,5622.0,135.5088,135.563,135.4817,135.5449,5622.0
2020-11-13 13:00:00,150.12,150.17,150.04,150.07,5930.0,135.581,135.6262,135.5088,135.5359,5930.0
2020-11-13 13:05:00,150.11,150.31,150.09,150.31,6123.0,135.572,135.7526,135.5539,135.7526,6123.0
2020-11-13 13:10:00,150.29,150.35,150.11,150.11,6153.0,135.7346,135.7888,135.572,135.572,6153.0
2020-11-13 13:15:00,150.18,150.5,150.14,150.5,9995.0,135.6352,135.9242,135.5991,135.9242,9995.0
2020-11-13 13:20:00,150.48,150.74,150.36,150.74,13287.0,135.9062,136.141,135.7978,136.141,13287.0
2020-11-13 13:25:00,150.73,150.86,150.69,150.77,6725.0,136.1319,136.2494,136.0958,136.1681,6725.0
2020-11-13 13:30:00,150.81,150.83,150.47,150.62,5072.0,136.2042,136.2223,135.8971,136.0326,5072.0
2020-11-13 13:35:00,150.63,150.98,150.63,150.97,7970.0,136.0416,136.3577,136.0416,136.3487,7970.0
2020-11-13 13:40:00,150.96,151.02,150.77,150.97,17105.0,136.3397,136.3939,136.1681,136.3487,17105.0
2020-11-13 13:45:00,150.9,150.98,150.63,150.7,13077.0,136.2855,136.3577,136.0416,136.1049,13077.0
2020-11-13 13:50:00,150.65,150.71,150.49,150.64,21822.0,136.0597,136.1139,135.9152,136.0507,21822.0
2020-11-13 13:55:00,150.65,150.69,150.49,150.61,5299.0,136.0597,136.0958,135.9152,136.0236,5299.0
2020-11-13 14:00:00,150.65,150.78,150.6,150.72,7529.0,136.0597,136.1771,136.0145,136.1229,7529.0
2020-11-13 14:05:00,150.75,151.09,150.75,151.09,10794.0,136.15,136.4571,136.15,136.4571,10794.0
2020-11-13 14:10:00,151.08,151.23,150.96,151.07,16883.0,136.4481,136.5835,136.3397,136.439,16883.0
2020-11-13 14:15:00,151.11,151.26,150.92,150.96,5460.0,136.4751,136.6106,136.3035,136.3397,5460.0
2020-11-13 14:20:00,150.96,151.29,150.96,151.06,8067.0,136.3397,136.6377,136.3397,136.43,8067.0
2020-11-13 14:25:00,151.09,151.21,150.95,151.14,9241.0,136.4571,136.5655,136.3306,136.5022,9241.0
2020-11-13 14:30:00,151.12,151.26,151.1,151.12,13071.0,136.4842,136.6106,136.4661,136.4842,13071.0
2020-11-13 14:35:00,151.12,151.38,151.11,151.29,7889.0,136.4842,136.719,136.4751,136.6377,7889.0
2020-11-13 14:40:00,151.26,151.36,151.13,151.34,12447.0,136.6106,136.7009,136.4932,136.6829,12447.0
2020-11-13 14:45:00,151.33,151.37,150.98,151.04,14937.0,136.6738,136.71,136.3577,136.4119,14937.0
2020-11-13 14:50:00,151.03,151.15,151.01,151.15,7115.0,136.4029,136.5113,136.3848,136.5113,7115.0
2020-11-13 14:55:00,151.19,151.37,151.09,151.23,12829.0,136.5474,136.71,136.4571,136.5835,12829.0
2020-11-13 15:00:00,151.22,151.27,151.08,151.08,6512.0,136.5745,136.6197,136.4481,136.4481,6512.0
2020-11-13 15:05:00,151.08,151.09,150.97,151.01,10451.0,136.4481,136.4571,136.3487,136.3848,10451.0
2020-11-13 15:10:00,151.01,151.09,150.91,150.97,9718.0,136.3848,136.4571,136.2945,136.3487,9718.0
2020-11-13 15:15:00,151.0,151.1,150.83,150.94,9254.0,136.3758,136.4661,136.2223,136.3216,9254.0
2020-11-13 15:20:00,150.94,150.94,150.75,150.76,16164.0,136.3216,136.3216,136.15,136.159,16164.0
2020-11-13 15:25:00,150.76,150.95,150.71,150.93,13184.0,136.159,136.3306,136.1139,136.3126,13184.0
2020-11-13 15:30:00,150.93,151.33,150.91,151.29,20155.0,136.3126,136.6738,136.2945,136.6377,20155.0
2020-11-13 15:35:00,151.25,151.32,151.0,151.08,19354.0,136.6016,136.6648,136.3758,136.4481,19354.0
2020-11-13 15:40:00,151.1,151.3,151.06,151.09,18166.0,136.4661,136.6467,136.43,136.4571,18166.0
2020-11-13 15:45:00,151.05,151.26,150.96,151.14,17951.0,136.421,136.6106,136.3397,136.5022,17951.0
2020-11-13 15:50:00,150.97,151.22,150.7,151.04,25043.0,136.3487,136.5745,136.1049,136.4119,25043.0
2020-11-13 15:55:00,150.99,151.21,150.84,151.19,57021.0,136.3668,136.5655,136.2313,136.5474,57021.0
2020-11-16 09:30:00,153.83,153.83,152.52,152.77,44830.0,138.9317,138.9317,137.7486,137.9744,44830.0
2020-11-16 09:35:00,152.96,153.32,152.32,153.04,12302.0,138.146,138.4711,137.568,138.2182,12302.0
2020-11-16 09:40:00,153.04,153.52,152.69,152.99,32905.0,138.2182,138.6517,137.9021,138.1731,32905.0
2020-11-16 09:45:00,153.17,153.33,152.5,152.89,21168.0,138.3356,138.4801,137.7305,138.0828,21168.0
2020-11-16 09:50:00,152.77,153.25,152.21,152.22,29528.0,137.9744,138.4079,137.4686,137.4776,29528.0
2020-11-16 09:55:00,152.23,152.57,151.96,152.15,17032.0,137.4867,137.7937,137.2428,137.4144,17032.0
2020-11-16 10:00:00,152.23,152.56,151.9,152.4,26578.0,137.4867,137.7847,137.1886,137.6402,26578.0
2020-11-16 10:05:00,152.44,152.7,152.32,152.55,7773.0,137.6763,137.9112,137.568,137.7757,7773.0
2020-11-16 10:10:00,152.47,152.94,152.43,152.76,6707.0,137.7034,138.1279,137.6673,137.9653,6707.0
2020-11-16 10:15:00,152.81,152.85,152.45,152.65,7811.0,138.0105,138.0466,137.6854,137.866,7811.0
2020-11-16 10:20:00,152.82,153.06,152.64,152.97,8974.0,138.0195,138.2363,137.857,138.155,8974.0
2020-11-16 10:25:00,152.85,153.0,152.49,153.0,14997.0,138.0466,138.1821,137.7215,138.1821,14997.0
2020-11-16 10:30:00,152.94,152.98,152.6,152.79,15820.0,138.1279,138.164,137.8208,137.9924,15820.0
2020-11-16 10:35:00,152.8,153.26,152.55,153.19,9883.0,138.0015,138.4169,137.7757,138.3537,9883.0
2020-11-16 10:40:00,153.1,153.35,152.91,153.27,17747.0,138.2724,138.4982,138.1008,138.426,17747.0
2020-11-16 10:45:00,153.24,153.47,153.15,153.41,15987.0,138.3989,138.6066,138.3176,138.5524,15987.0
2020-11-16 10:50:00,153.48,153.65,153.35,153.57,11053.0,138.6156,138.7691,138.4982,138.6969,11053.0
2020-11-16 10:55:00,153.5,153.82,153.5,153.65,11997.0,138.6337,138.9227,138.6337,138.7691,11997.0
2020-11-16 11:00:00,153.65,153.91,153.46,153.82,10906.0,138.7691,139.004,138.5976,138.9227,10906.0
2020-11-16 11:05:00,153.81,154.0,153.65,153.71,14484.0,138.9137,139.0853,138.7691,138.8233,14484.0
2020-11-16 11:10:00,153.71,153.92,153.55,153.7,18541.0,138.8233,139.013,138.6788,138.8143,18541.0
2020-11-16 11:15:00,153.69,153.92,153.61,153.75,10098.0,138.8053,139.013,138.733,138.8595,10098.0
2020-11-16 11:20:00,153.89,153.92,153.57,153.69,11499.0,138.9859,139.013,138.6969,138.8053,11499.0
2020-11-16 11:25:00,153.76,153.79,153.64,153.71,8884.0,138.8685,138.8956,138.7601,138.8233,8884.0
2020-11-16 11:30:00,153.61,153.69,153.39,153.53,9588.0,138.733,138.8053,138.5343,138.6608,9588.0
2020-11-16 11:35:00,153.53,153.78,153.35,153.78,6622.0,138.6608,138.8866,138.4982,138.8866,6622.0
2020-11-16 11:40:00,153.81,154.09,153.76,153.8,29186.0,138.9137,139.1665,138.8685,138.9046,29186.0
2020-11-16 11:45:00,153.75,153.9,153.51,153.51,6401.0,138.8595,138.9949,138.6427,138.6427,6401.0
2020-11-16 11:50:00,153.52,153.63,153.29,153.29,8857.0,138.6517,138.7511,138.444,138.444,8857.0
2020-11-16 11:55:00,153.3,153.8,153.29,153.59,6798.0,138.453,138.9046,138.444,138.715,6798.0
2020-11-16 12:00:00,153.55,153.58,153.33,153.35,2624.0,138.6788,138.7059,138.4801,138.4982,2624.0
2020-11-16 12:05:00,153.4,153.5,153.24,153.43,5807.0,138.5434,138.6337,138.3989,138.5705,5807.0
2020-11-16 12:10:00,153.43,153.43,153.15,153.34,5802.0,138.5705,138.5705,138.3176,138.4892,5802.0
2020-11-16 12:15:00,153.31,153.36,153.11,153.12,10071.0,138.4621,138.5072,138.2814,138.2905,10071.0
2020-11-16 12:20:00,153.13,153.23,152.85,152.85,9231.0,138.2995,138.3898,138.0466,138.0466,9231.0
2020-11-16 12:25:00,152.92,152.99,152.76,152.93,8439.0,138.1098,138.1731,137.9653,138.1189,8439.0
2020-11-16 12:30:00,152.88,152.9,152.71,152.83,8407.0,138.0737,138.0918,137.9202,138.0286,8407.0
2020-11-16 12:35:00,152.83,152.86,152.7,152.81,4569.0,138.0286,138.0557,137.9112,138.0105,4569.0
2020-11-16 12:40:00,152.9,152.92,152.61,152.75,5469.0,138.0918,138.1098,137.8299,137.9563,5469.0
2020-11-16 12:45:00,152.74,152.97,152.67,152.93,6735.0,137.9473,138.155,137.8841,138.1189,6735.0
2020-11-16 12:50:00,152.96,152.96,152.63,152.67,3970.0,138.146,138.146,137.8479,137.8841,3970.0
2020-11-16 12:55:00,152.72,153.09,152.67,152.92,6734.0,137.9292,138.2634,137.8841,138.1098,6734.0
2020-11-16 13:00:00,152.93,153.0,152.83,152.93,8554.0,138.1189,138.1821,138.0286,138.1189,8554.0
2020-11-16 13:05:00,152.95,152.97,152.71,152.78,3920.0,138.1369,138.155,137.9202,137.9834,3920.0
2020-11-16 13:10:00,152.8,152.8,152.6,152.68,5373.0,138.0015,138.0015,137.8208,137.8931,5373.0
2020-11-16 13:15:00,152.6,152.75,152.55,152.75,2986.0,137.8208,137.9563,137.7757,137.9563,2986.0
2020-11-16 13:20:00,152.76,152.76,152.45,152.61,4550.0,137.9653,137.9653,137.6854,137.8299,4550.0
2020-11-16 13:25:00,152.6,152.6,152.24,152.31,6808.0,137.8208,137.8208,137.4957,137.5589,6808.0
2020-11-16 13:30:00,152.22,152.54,152.21,152.42,4178.0,137.4776,137.7667,137.4686,137.6583,4178.0
2020-11-16 13:35:00,152.38,152.42,152.21,152.28,6909.0,137.6221,137.6583,137.4686,137.5318,6909.0
2020-11-16 13:40:00,152.23,152.39,151.88,152.26,6638.0,137.4867,137.6312,137.1706,137.5138,6638.0
2020-11-16 13:45:00,152.17,152.2,151.86,151.89,5279.0,137.4325,137.4596,137.1525,137.1796,5279.0
2020-11-16 13:50:00,151.9,152.04,151.86,151.97,4700.0,137.1886,137.3151,137.1525,137.2519,4700.0
2020-11-16 13:55:00,152.02,152.18,151.97,152.03,4318.0,137.297,137.4415,137.2519,137.306,4318.0
2020-11-16 14:00:00,152.0,152.08,151.75,151.82,5741.0,137.279,137.3512,137.0532,137.1164,5741.0
2020-11-16 14:05:00,151.82,152.31,151.82,152.3,5624.0,137.1164,137.5589,137.1164,137.5499,5624.0
2020-11-16 14:10:00,152.24,152.4,152.15,152.33,6950.0,137.4957,137.6402,137.4144,137.577,6950.0
2020-11-16 14:15:00,152.3,152.32,152.12,152.18,5110.0,137.5499,137.568,137.3873,137.4415,5110.0
2020-11-16 14:20:00,152.29,152.38,152.14,152.15,5482.0,137.5409,137.6221,137.4054,137.4144,5482.0
2020-11-16 14:25:00,152.16,152.41,152.09,152.36,5915.0,137.4235,137.6492,137.3602,137.6041,5915.0
2020-11-16 14:30:00,152.38,152.47,152.23,152.4,5084.0,137.6221,137.7034,137.4867,137.6402,5084.0
2020-11-16 14:35:00,152.4,152.47,152.29,152.39,4190.0,137.6402,137.7034,137.5409,137.6312,4190.0
2020-11-16 14:40:00,152.34,152.5,152.28,152.45,5096.0,137.586,137.7305,137.5318,137.6854,5096.0
2020-11-16 14:45:00,152.44,152.54,152.23,152.23,7555.0,137.6763,137.7667,137.4867,137.4867,7555.0
2020-11-16 14:50:00,152.29,152.46,152.2,152.46,5584.0,137.5409,137.6944,137.4596,137.6944,5584.0
2020-11-16 14:55:00,152.5,152.6,152.34,152.46,6627.0,137.7305,137.8208,137.586,137.6944,6627.0
2020-11-16 15:00:00,152.48,152.51,152.23,152.31,4800.0,137.7125,137.7396,137.4867,137.5589,4800.0
2020-11-16 15:05:00,152.3,152.41,152.08,152.33,7197.0,137.5499,137.6492,137.3512,137.577,7197.0
2020-11-16 15:10:00,152.38,152.58,152.25,152.29,6617.0,137.6221,137.8028,137.5047,137.5409,6617.0
2020-11-16 15:15:00,152.27,152.4,152.2,152.39,7030.0,137.5228,137.6402,137.4596,137.6312,7030.0
2020-11-16 15:20:00,152.39,152.59,152.31,152.5,8908.0,137.6312,137.8118,137.5589,137.7305,8908.0
2020-11-16 15:25:00,152.52,152.53,152.18,152.43,6815.0,137.7486,137.7576,137.4415,137.6673,6815.0
2020-11-16 15:30:00,152.44,152.7,152.38,152.46,8502.0,137.6763,137.9112,137.6221,137.6944,8502.0
2020-11-16 15:35:00,152.49,152.54,152.39,152.45,11171.0,137.7215,137.7667,137.6312,137.6854,11171.0
2020-11-16 15:40:00,152.47,152.64,152.47,152.58,10724.0,137.7034,137.857,137.7034,137.8028,10724.0
2020-11-16 15:45:00,152.56,152.79,152.55,152.75,15887.0,137.7847,137.9924,137.7757,137.9563,15887.0
2020-11-16 15:50:00,152.76,152.76,152.54,152.59,18622.0,137.9653,137.9653,137.7667,137.8118,18622.0
2020-11-16 15:55:00,152.58,153.03,152.45,152.93,55960.0,137.8028,138.2092,137.6854,138.1189,55960.0
2020-11-17 09:30:00,151.68,152.39,151.36,151.78,28480.0,136.9899,137.6312,136.7009,137.0803,28480.0
2020-11-17 09:35:00,151.68,151.94,151.22,151.83,4789.0,136.9899,137.2248,136.5745,137.1254,4789.0
2020-11-17 09:40:00,151.99,152.0,151.69,152.0,3450.0,137.2699,137.279,136.999,137.279,3450.0
2020-11-17 09:45:00,152.03,152.22,151.89,152.17,4252.0,137.306,137.4776,137.1796,137.4325,4252.0
2020-11-17 09:50:00,152.25,152.26,151.63,151.74,4678.0,137.5047,137.5138,136.9448,137.0441,4678.0
2020-11-17 09:55:00,151.68,151.77,151.31,151.4,4172.0,136.9899,137.0712,136.6558,136.7371,4172.0
2020-11-17 10:00:00,151.42,151.74,151.13,151.23,15643.0,136.7551,137.0441,136.4932,136.5835,15643.0
2020-11-17 10:05:00,151.2,151.33,150.92,150.92,6084.0,136.5564,136.6738,136.3035,136.3035,6084.0
2020-11-17 10:10:00,151.07,151.34,151.05,151.24,20807.0,136.439,136.6829,136.421,136.5926,20807.0
2020-11-17 10:15:00,151.24,151.39,151.16,151.25,4578.0,136.5926,136.728,136.5203,136.6016,4578.0
2020-11-17 10:20:00,151.2,151.38,151.0,151.11,6276.0,136.5564,136.719,136.3758,136.4751,6276.0
2020-11-17 10:25:00,151.19,151.28,151.08,151.22,2727.0,136.5474,136.6287,136.4481,136.5745,2727.0
2020-11-17 10:30:00,151.26,151.43,151.08,151.43,3483.0,136.6106,136.7642,136.4481,136.7642,3483.0
2020-11-17 10:35:00,151.4,151.4,151.26,151.4,2742.0,136.7371,136.7371,136.6106,136.7371,2742.0
2020-11-17 10:40:00,151.46,151.68,151.45,151.64,4711.0,136.7912,136.9899,136.7822,136.9538,4711.0
2020-11-17 10:45:00,151.59,151.59,151.46,151.49,1752.0,136.9087,136.9087,136.7912,136.8183,1752.0
2020-11-17 10:50:00,151.57,151.88,151.52,151.82,3207.0,136.8906,137.1706,136.8454,137.1164,3207.0
2020-11-17 10:55:00,151.81,152.18,151.81,151.86,5436.0,137.1074,137.4415,137.1074,137.1525,5436.0
2020-11-17 11:00:00,151.93,152.06,151.86,152.05,3996.0,137.2157,137.3331,137.1525,137.3241,3996.0
2020-11-17 11:05:00,152.07,152.4,152.06,152.37,5256.0,137.3422,137.6402,137.3331,137.6131,5256.0
2020-11-17 11:10:00,152.39,152.57,152.38,152.39,2500.0,137.6312,137.7937,137.6221,137.6312,2500.0
2020-11-17 11:15:00,152.44,152.7,152.36,152.53,9993.0,137.6763,137.9112,137.6041,137.7576,9993.0
2020-11-17 11:20:00,152.51,152.75,152.45,152.75,8481.0,137.7396,137.9563,137.6854,137.9563,8481.0
2020-11-17 11:25:00,152.75,152.88,152.5,152.71,7851.0,137.9563,138.0737,137.7305,137.9202,7851.0
2020-11-17 11:30:00,152.78,153.29,152.63,152.64,10041.0,137.9834,138.444,137.8479,137.857,10041.0
2020-11-17 11:35:00,152.67,152.9,152.57,152.65,7274.0,137.8841,138.0918,137.7937,137.866,7274.0
2020-11-17 11:40:00,152.66,152.7,152.36,152.68,7833.0,137.875,137.9112,137.6041,137.8931,7833.0
2020-11-17 11:45:00,152.71,152.87,152.56,152.84,5730.0,137.9202,138.0647,137.7847,138.0376,5730.0
2020-11-17 11:50:00,152.8,152.8,152.09,152.24,12639.0,138.0015,138.0015,137.3602,137.4957,12639.0
2020-11-17 11:55:00,152.19,152.37,151.8,151.88,7661.0,137.4505,137.6131,137.0983,137.1706,7661.0
2020-11-17 12:00:00,151.93,152.24,151.93,152.17,13875.0,137.2157,137.4957,137.2157,137.4325,13875.0
2020-11-17 12:05:00,152.23,152.53,152.23,152.49,5744.0,137.4867,137.7576,137.4867,137.7215,5744.0
2020-11-17 12:10:00,152.44,152.89,152.37,152.89,8711.0,137.6763,138.0828,137.6131,138.0828,8711.0
2020-11-17 12:15:00,152.94,152.96,152.81,152.88,6049.0,138.1279,138.146,138.0105,138.0737,6049.0
2020-11-17 12:20:00,152.88,153.05,152.72,152.74,20028.0,138.0737,138.2273,137.9292,137.9473,20028.0
2020-11-17 12:25:00,152.76,152.81,152.53,152.81,2976.0,137.9653,138.0105,137.7576,138.0105,2976.0
2020-11-17 12:30:00,152.79,152.88,152.75,152.83,3479.0,137.9924,138.0737,137.9563,138.0286,3479.0
2020-11-17 12:35:00,152.73,152.73,152.4,152.6,7774.0,137.9383,137.9383,137.6402,137.8208,7774.0
2020-11-17 12:40:00,152.61,152.61,152.31,152.41,5437.0,137.8299,137.8299,137.5589,137.6492,5437.0
2020-11-17 12:45:00,152.36,152.43,152.09,152.18,27959.0,137.6041,137.6673,137.3602,137.4415,27959.0
2020-11-17 12:50:00,152.1,152.56,152.1,152.54,5035.0,137.3693,137.7847,137.3693,137.7667,5035.0
2020-11-17 12:55:00,152.55,152.59,152.32,152.4,8667.0,137.7757,137.8118,137.568,137.6402,8667.0
2020-11-17 13:00:00,152.4,152.55,152.33,152.55,9268.0,137.6402,137.7757,137.577,137.7757,9268.0
2020-11-17 13:05:00,152.47,152.5,152.28,152.37,4742.0,137.7034,137.7305,137.5318,137.6131,4742.0
2020-11-17 13:10:00,152.4,152.4,152.1,152.1,5259.0,137.6402,137.6402,137.3693,137.3693,5259.0
2020-11-17 13:15:00,152.14,152.17,151.86,151.87,35149.0,137.4054,137.4325,137.1525,137.1615,35149.0
2020-11-17 13:20:00,151.93,151.95,151.81,151.88,5353.0,137.2157,137.2338,137.1074,137.1706,5353.0
2020-11-17 13:25:00,151.86,151.89,151.64,151.68,8318.0,137.1525,137.1796,136.9538,136.9899,8318.0
2020-11-17 13:30:00,151.67,151.67,151.36,151.39,15820.0,136.9809,136.9809,136.7009,136.728,15820.0
2020-11-17 13:35:00,151.45,151.78,151.41,151.63,9342.0,136.7822,137.0803,136.7461,136.9448,9342.0
2020-11-17 13:40:00,151.65,151.96,151.64,151.9,5811.0,136.9628,137.2428,136.9538,137.1886,5811.0
2020-11-17 13:45:00,151.9,151.96,151.47,151.55,8330.0,137.1886,137.2428,136.8003,136.8725,8330.0
2020-11-17 13:50:00,151.53,151.54,151.09,151.23,17092.0,136.8545,136.8635,136.4571,136.5835,17092.0
2020-11-17 13:55:00,151.19,151.37,151.0,151.11,16209.0,136.5474,136.71,136.3758,136.4751,16209.0
2020-11-17 14:00:00,151.0,151.49,151.0,151.4,8029.0,136.3758,136.8183,136.3758,136.7371,8029.0
2020-11-17 14:05:00,151.39,151.45,151.24,151.45,5767.0,136.728,136.7822,136.5926,136.7822,5767.0
2020-11-17 14:10:00,151.42,151.76,151.39,151.75,6883.0,136.7551,137.0622,136.728,137.0532,6883.0
2020-11-17 14:15:00,151.77,152.03,151.74,151.99,6113.0,137.0712,137.306,137.0441,137.2699,6113.0
2020-11-17 14:20:00,151.96,152.01,151.76,151.84,6233.0,137.2428,137.288,137.0622,137.1344,6233.0
2020-11-17 14:25:00,151.82,151.87,151.66,151.76,14586.0,137.1164,137.1615,136.9719,137.0622,14586.0
2020-11-17 14:30:00,151.81,152.04,151.62,151.71,4549.0,137.1074,137.3151,136.9358,137.017,4549.0
2020-11-17 14:35:00,151.77,151.96,151.77,151.89,2663.0,137.0712,137.2428,137.0712,137.1796,2663.0
2020-11-17 14:40:00,151.93,152.01,151.75,151.75,8729.0,137.2157,137.288,137.0532,137.0532,8729.0
2020-11-17 14:45:00,151.75,152.1,151.73,152.1,6876.0,137.0532,137.3693,137.0351,137.3693,6876.0
2020-11-17 14:50:00,152.17,152.18,152.06,152.13,4244.0,137.4325,137.4415,137.3331,137.3964,4244.0
2020-11-17 14:55:00,152.15,152.17,151.92,152.03,7590.0,137.4144,137.4325,137.2067,137.306,7590.0
2020-11-17 15:00:00,151.99,151.99,151.84,151.99,2554.0,137.2699,137.2699,137.1344,137.2699,2554.0
2020-11-17 15:05:00,151.97,152.11,151.69,151.69,8535.0,137.2519,137.3783,136.999,136.999,8535.0
2020-11-17 15:10:00,151.64,151.64,151.27,151.46,15239.0,136.9538,136.9538,136.6197,136.7912,15239.0
2020-11-17 15:15:00,151.46,151.55,151.35,151.35,5261.0,136.7912,136.8725,136.6919,136.6919,5261.0
2020-11-17 15:20:00,151.38,151.41,150.94,151.02,11991.0,136.719,136.7461,136.3216,136.3939,11991.0
2020-11-17 15:25:00,151.01,151.21,150.99,151.17,9462.0,136.3848,136.5655,136.3668,136.5293,9462.0
2020-11-17 15:30:00,151.24,151.34,151.09,151.22,7549.0,136.5926,136.6829,136.4571,136.5745,7549.0
2020-11-17 15:35:00,151.18,151.32,151.04,151.14,14281.0,136.5384,136.6648,136.4119,136.5022,14281.0
2020-11-17 15:40:00,151.17,151.43,151.12,151.19,16833.0,136.5293,136.7642,136.4842,136.5474,16833.0
2020-11-17 15:45:00,151.18,151.47,151.18,151.45,16219.0,136.5384,136.8003,136.5384,136.7822,16219.0
2020-11-17 15:50:00,151.5,152.01,151.21,151.92,36937.0,136.8274,137.288,136.5655,137.2067,36937.0
2020-11-17 15:55:00,151.92,151.95,151.37,151.44,86067.0,137.2067,137.2338,136.71,136.7732,86067.0
2020-11-18 09:30:00,152.43,152.5,151.88,152.04,36475.0,137.6673,137.7305,137.1706,137.3151,36475.0
2020-11-18 09:35:00,152.04,152.53,151.84,152.06,10900.0,137.3151,137.7576,137.1344,137.3331,10900.0
2020-11-18 09:40:00,152.03,152.76,151.91,152.52,8971.0,137.306,137.9653,137.1977,137.7486,8971.0
2020-11-18 09:45:00,152.59,152.65,152.1,152.29,7363.0,137.8118,137.866,137.3693,137.5409,7363.0
2020-11-18 09:50:00,152.23,152.46,151.85,151.94,7913.0,137.4867,137.6944,137.1435,137.2248,7913.0
2020-11-18 09:55:00,151.99,152.71,151.93,152.55,12686.0,137.2699,137.9202,137.2157,137.7757,12686.0
2020-11-18 10:00:00,152.57,152.95,152.53,152.78,8989.0,137.7937,138.1369,137.7576,137.9834,8989.0
2020-11-18 10:05:00,152.86,153.26,152.76,153.26,4615.0,138.0557,138.4169,137.9653,138.4169,4615.0
2020-11-18 10:10:00,153.15,153.15,152.69,152.69,8566.0,138.3176,138.3176,137.9021,137.9021,8566.0
2020-11-18 10:15:00,152.74,152.75,152.32,152.32,3454.0,137.9473,137.9563,137.568,137.568,3454.0
2020-11-18 10:20:00,152.21,152.34,152.02,152.34,4135.0,137.4686,137.586,137.297,137.586,4135.0
2020-11-18 10:25:00,152.32,152.55,152.07,152.42,10324.0,137.568,137.7757,137.3422,137.6583,10324.0
2020-11-18 10:30:00,152.48,152.61,152.36,152.6,4382.0,137.7125,137.8299,137.6041,137.8208,4382.0
2020-11-18 10:35:00,152.52,152.64,152.27,152.42,4699.0,137.7486,137.857,137.5228,137.6583,4699.0
2020-11-18 10:40:00,152.42,152.67,152.4,152.53,4737.0,137.6583,137.8841,137.6402,137.7576,4737.0
2020-11-18 10:45:00,152.56,152.67,152.54,152.66,3568.0,137.7847,137.8841,137.7667,137.875,3568.0
2020-11-18 10:50:00,152.68,152.77,152.61,152.77,2763.0,137.8931,137.9744,137.8299,137.9744,2763.0
2020-11-18 10:55:00,152.73,152.74,152.45,152.5,2951.0,137.9383,137.9473,137.6854,137.7305,2951.0
2020-11-18 11:00:00,152.52,152.8,152.51,152.8,4572.0,137.7486,138.0015,137.7396,138.0015,4572.0
2020-11-18 11:05:00,152.78,152.93,152.77,152.85,4349.0,137.9834,138.1189,137.9744,138.0466,4349.0
2020-11-18 11:10:00,152.9,152.96,152.81,152.81,4596.0,138.0918,138.146,138.0105,138.0105,4596.0
2020-11-18 11:15:00,152.85,153.11,152.83,153.09,5823.0,138.0466,138.2814,138.0286,138.2634,5823.0
2020-11-18 11:20:00,153.12,153.15,153.0,153.15,8205.0,138.2905,138.3176,138.1821,138.3176,8205.0
2020-11-18 11:25:00,153.22,153.61,153.22,153.44,11109.0,138.3808,138.733,138.3808,138.5795,11109.0
2020-11-18 11:30:00,153.44,153.44,152.96,153.1,12105.0,138.5795,138.5795,138.146,138.2724,12105.0
2020-11-18 11:35:00,153.11,153.53,153.11,153.53,2845.0,138.2814,138.6608,138.2814,138.6608,2845.0
2020-11-18 11:40:00,153.54,153.61,153.45,153.46,6772.0,138.6698,138.733,138.5885,138.5976,6772.0
2020-11-18 11:45:00,153.46,153.53,153.19,153.2,2861.0,138.5976,138.6608,138.3537,138.3627,2861.0
2020-11-18 11:50:00,153.09,153.4,153.07,153.36,3389.0,138.2634,138.5434,138.2453,138.5072,3389.0
2020-11-18 11:55:00,153.36,153.71,153.36,153.66,3938.0,138.5072,138.8233,138.5072,138.7782,3938.0
2020-11-18 12:00:00,153.53,153.72,153.48,153.59,2638.0,138.6608,138.8324,138.6156,138.715,2638.0
2020-11-18 12:05:00,153.61,153.66,153.5,153.63,8013.0,138.733,138.7782,138.6337,138.7511,8013.0
2020-11-18 12:10:00,153.69,153.82,153.66,153.73,6881.0,138.8053,138.9227,138.7782,138.8414,6881.0
2020-11-18 12:15:00,153.75,153.75,153.42,153.53,6049.0,138.8595,138.8595,138.5614,138.6608,6049.0
2020-11-18 12:20:00,153.5,153.55,153.27,153.35,13143.0,138.6337,138.6788,138.426,138.4982,13143.0
2020-11-18 12:25:00,153.34,153.36,153.18,153.3,4502.0,138.4892,138.5072,138.3447,138.453,4502.0
2020-11-18 12:30:00,153.32,153.43,153.31,153.31,5381.0,138.4711,138.5705,138.4621,138.4621,5381.0
2020-11-18 12:35:00,153.32,153.65,153.27,153.56,11631.0,138.4711,138.7691,138.426,138.6879,11631.0
2020-11-18 12:40:00,153.55,153.82,153.55,153.72,5327.0,138.6788,138.9227,138.6788,138.8324,5327.0
2020-11-18 12:45:00,153.76,153.77,153.6,153.64,3100.0,138.8685,138.8775,138.724,138.7601,3100.0
2020-11-18 12:50:00,153.65,153.65,153.51,153.61,5250.0,138.7691,138.7691,138.6427,138.733,5250.0
2020-11-18 12:55:00,153.66,153.67,153.46,153.54,7889.0,138.7782,138.7872,138.5976,138.6698,7889.0
2020-11-18 13:00:00,153.51,153.58,153.47,153.56,7811.0,138.6427,138.7059,138.6066,138.6879,7811.0
2020-11-18 13:05:00,153.52,153.74,153.52,153.68,6374.0,138.6517,138.8504,138.6517,138.7962,6374.0
2020-11-18 13:10:00,153.72,154.09,153.72,154.05,16236.0,138.8324,139.1665,138.8324,139.1304,16236.0
2020-11-18 13:15:00,154.06,154.23,154.04,154.14,9501.0,139.1394,139.293,139.1214,139.2117,9501.0
2020-11-18 13:20:00,154.13,154.21,154.11,154.19,5251.0,139.2027,139.2749,139.1846,139.2569,5251.0
2020-11-18 13:25:00,154.2,154.21,153.97,153.97,12580.0,139.2659,139.2749,139.0582,139.0582,12580.0
2020-11-18 13:30:00,153.93,154.0,153.84,153.89,12631.0,139.022,139.0853,138.9407,138.9859,12631.0
2020-11-18 13:35:00,153.92,154.25,153.91,154.13,6495.0,139.013,139.311,139.004,139.2027,6495.0
2020-11-18 13:40:00,154.16,154.17,153.93,154.09,5316.0,139.2298,139.2388,139.022,139.1665,5316.0
2020-11-18 13:45:00,154.11,154.24,153.87,154.03,7963.0,139.1846,139.302,138.9678,139.1123,7963.0
2020-11-18 13:50:00,154.01,154.26,153.95,154.25,4968.0,139.0943,139.3201,139.0401,139.311,4968.0
2020-11-18 13:55:00,154.21,154.53,154.13,154.52,12283.0,139.2749,139.5639,139.2027,139.5549,12283.0
2020-11-18 14:00:00,154.52,154.95,154.52,154.83,29311.0,139.5549,139.9432,139.5549,139.8349,29311.0
2020-11-18 14:05:00,154.83,154.91,154.74,154.76,8766.0,139.8349,139.9071,139.7536,139.7716,8766.0
2020-11-18 14:10:00,154.81,155.0,154.74,154.94,25888.0,139.8168,139.9884,139.7536,139.9342,25888.0
2020-11-18 14:15:00,154.94,155.14,154.87,154.87,13915.0,139.9342,140.1148,139.871,139.871,13915.0
2020-11-18 14:20:00,154.78,154.81,154.4,154.43,18382.0,139.7897,139.8168,139.4465,139.4736,18382.0
2020-11-18 14:25:00,154.45,154.47,154.3,154.39,4498.0,139.4917,139.5097,139.3562,139.4375,4498.0
2020-11-18 14:30:00,154.43,154.43,154.0,154.3,8518.0,139.4736,139.4736,139.0853,139.3562,8518.0
2020-11-18 14:35:00,154.25,154.25,154.07,154.13,6591.0,139.311,139.311,139.1485,139.2027,6591.0
2020-11-18 14:40:00,154.14,154.47,154.13,154.39,5757.0,139.2117,139.5097,139.2027,139.4375,5757.0
2020-11-18 14:45:00,154.44,154.6,154.37,154.6,7645.0,139.4826,139.6271,139.4194,139.6271,7645.0
2020-11-18 14:50:00,154.62,155.18,154.62,155.18,23036.0,139.6452,140.151,139.6452,140.151,23036.0
2020-11-18 14:55:00,155.19,155.22,154.86,154.98,11303.0,140.16,140.1871,139.862,139.9703,11303.0
2020-11-18 15:00:00,154.98,155.04,154.49,154.49,11543.0,139.9703,140.0245,139.5278,139.5278,11543.0
2020-11-18 15:05:00,154.51,154.81,154.51,154.7,11350.0,139.5459,139.8168,139.5459,139.7175,11350.0
2020-11-18 15:10:00,154.74,155.07,154.73,154.93,13895.0,139.7536,140.0516,139.7446,139.9252,13895.0
2020-11-18 15:15:00,154.95,154.99,154.67,154.7,14109.0,139.9432,139.9794,139.6904,139.7175,14109.0
2020-11-18 15:20:00,154.68,154.69,154.49,154.5,15192.0,139.6994,139.7084,139.5278,139.5368,15192.0
2020-11-18 15:25:00,154.48,154.57,154.41,154.47,15901.0,139.5188,139.6,139.4555,139.5097,15901.0
2020-11-18 15:30:00,154.43,154.43,154.09,154.39,20684.0,139.4736,139.4736,139.1665,139.4375,20684.0
2020-11-18 15:35:00,154.4,154.43,153.75,153.92,26634.0,139.4465,139.4736,138.8595,139.013,26634.0
2020-11-18 15:40:00,153.91,154.12,153.81,153.95,29555.0,139.004,139.1936,138.9137,139.0401,29555.0
2020-11-18 15:45:00,153.93,154.34,153.84,153.87,31123.0,139.022,139.3923,138.9407,138.9678,31123.0
2020-11-18 15:50:00,153.94,154.21,153.68,153.78,46729.0,139.0311,139.2749,138.7962,138.8866,46729.0
2020-11-18 15:55:00,153.75,153.78,153.28,153.44,121809.0,138.8595,138.8866,138.435,138.5795,121809.0
2020-11-19 09:30:00,152.5,152.94,151.39,151.78,43869.0,137.7305,138.1279,136.728,137.0803,43869.0
2020-11-19 09:35:00,151.9,152.55,151.82,152.3,14013.0,137.1886,137.7757,137.1164,137.5499,14013.0
2020-11-19 09:40:00,152.47,152.8,152.21,152.3,4684.0,137.7034,138.0015,137.4686,137.5499,4684.0
2020-11-19 09:45:00,152.24,152.89,152.23,152.75,7171.0,137.4957,138.0828,137.4867,137.9563,7171.0
2020-11-19 09:50:00,152.63,153.21,152.63,152.83,6786.0,137.8479,138.3718,137.8479,138.0286,6786.0
2020-11-19 09:55:00,152.73,152.82,152.35,152.54,10403.0,137.9383,138.0195,137.5951,137.7667,10403.0
2020-11-19 10:00:00,152.42,152.86,152.4,152.5,10382.0,137.6583,138.0557,137.6402,137.7305,10382.0
2020-11-19 10:05:00,152.51,152.69,152.3,152.52,7905.0,137.7396,137.9021,137.5499,137.7486,7905.0
2020-11-19 10:10:00,152.52,152.72,152.13,152.29,10690.0,137.7486,137.9292,137.3964,137.5409,10690.0
2020-11-19 10:15:00,152.29,152.58,151.91,151.92,16535.0,137.5409,137.8028,137.1977,137.2067,16535.0
2020-11-19 10:20:00,151.77,151.95,151.24,151.24,7006.0,137.0712,137.2338,136.5926,136.5926,7006.0
2020-11-19 10:25:00,151.23,151.28,150.47,150.65,27402.0,136.5835,136.6287,135.8971,136.0597,27402.0
2020-11-19 10:30:00,150.62,150.77,150.36,150.39,19656.0,136.0326,136.1681,135.7978,135.8249,19656.0
2020-11-19 10:35:00,150.45,150.74,150.27,150.72,21013.0,135.8791,136.141,135.7165,136.1229,21013.0
2020-11-19 10:40:00,150.71,150.94,150.59,150.78,9190.0,136.1139,136.3216,136.0055,136.1771,9190.0
2020-11-19 10:45:00,150.88,151.23,150.88,150.95,15009.0,136.2674,136.5835,136.2674,136.3306,15009.0
2020-11-19 10:50:00,150.94,151.02,150.68,150.86,5376.0,136.3216,136.3939,136.0868,136.2494,5376.0
2020-11-19 10:55:00,150.81,150.86,150.44,150.46,11555.0,136.2042,136.2494,135.87,135.8881,11555.0
2020-11-19 11:00:00,150.55,150.55,150.1,150.14,6864.0,135.9694,135.9694,135.563,135.5991,6864.0
2020-11-19 11:05:00,150.1,150.3,149.9,150.24,11549.0,135.563,135.7436,135.3823,135.6894,11549.0
2020-11-19 11:10:00,150.23,150.3,149.96,149.96,8412.0,135.6804,135.7436,135.4365,135.4365,8412.0
2020-11-19 11:15:00,149.97,150.29,149.97,150.14,7682.0,135.4456,135.7346,135.4456,135.5991,7682.0
2020-11-19 11:20:00,150.14,150.37,150.04,150.22,10392.0,135.5991,135.8068,135.5088,135.6713,10392.0
2020-11-19 11:25:00,150.23,150.34,150.05,150.09,7377.0,135.6804,135.7797,135.5178,135.5539,7377.0
2020-11-19 11:30:00,149.97,150.04,149.54,149.63,8313.0,135.4456,135.5088,135.0572,135.1385,8313.0
2020-11-19 11:35:00,149.55,149.6,149.37,149.46,2364.0,135.0662,135.1114,134.9037,134.9849,2364.0
2020-11-19 11:40:00,149.59,149.86,149.54,149.77,5281.0,135.1024,135.3462,135.0572,135.2649,5281.0
2020-11-19 11:45:00,149.7,149.89,149.59,149.89,5486.0,135.2017,135.3733,135.1024,135.3733,5486.0
2020-11-19 11:50:00,149.82,149.9,149.43,149.77,6349.0,135.3101,135.3823,134.9579,135.2649,6349.0
2020-11-19 11:55:00,149.96,150.1,149.8,150.09,4919.0,135.4365,135.563,135.292,135.5539,4919.0
2020-11-19 12:00:00,150.02,150.06,149.89,149.92,14420.0,135.4907,135.5268,135.3733,135.4004,14420.0
2020-11-19 12:05:00,149.97,150.03,149.85,149.89,9616.0,135.4456,135.4997,135.3372,135.3733,9616.0
2020-11-19 12:10:00,149.91,150.06,149.81,149.94,4777.0,135.3914,135.5268,135.3011,135.4185,4777.0
2020-11-19 12:15:00,149.75,149.79,149.5,149.5,3723.0,135.2469,135.283,135.0211,135.0211,3723.0
2020-11-19 12:20:00,149.63,149.69,149.55,149.65,2499.0,135.1385,135.1927,135.0662,135.1565,2499.0
2020-11-19 12:25:00,149.64,149.93,149.64,149.83,4046.0,135.1475,135.4094,135.1475,135.3191,4046.0
2020-11-19 12:30:00,149.83,150.0,149.83,150.0,554.0,135.3191,135.4726,135.3191,135.4726,554.0
2020-11-19 12:35:00,150.0,150.01,149.78,149.99,5347.0,135.4726,135.4817,135.274,135.4636,5347.0
2020-11-19 12:40:00,149.95,149.95,149.62,149.62,7653.0,135.4275,135.4275,135.1295,135.1295,7653.0
2020-11-19 12:45:00,149.52,149.71,149.48,149.71,4169.0,135.0391,135.2107,135.003,135.2107,4169.0
2020-11-19 12:50:00,149.74,149.75,149.45,149.45,5459.0,135.2378,135.2469,134.9759,134.9759,5459.0
2020-11-19 12:55:00,149.45,149.69,149.42,149.69,14280.0,134.9759,135.1927,134.9488,135.1927,14280.0
2020-11-19 13:00:00,149.58,150.05,149.51,149.83,9823.0,135.0933,135.5178,135.0301,135.3191,9823.0
2020-11-19 13:05:00,149.86,149.86,149.57,149.64,2830.0,135.3462,135.3462,135.0843,135.1475,2830.0
2020-11-19 13:10:00,149.61,149.84,149.61,149.63,11184.0,135.1204,135.3281,135.1204,135.1385,11184.0
2020-11-19 13:15:00,149.69,149.86,149.6,149.84,6771.0,135.1927,135.3462,135.1114,135.3281,6771.0
2020-11-19 13:20:00,149.86,149.95,149.62,149.84,7848.0,135.3462,135.4275,135.1295,135.3281,7848.0
2020-11-19 13:25:00,149.81,149.96,149.67,149.67,10072.0,135.3011,135.4365,135.1746,135.1746,10072.0
2020-11-19 13:30:00,149.72,149.75,149.29,149.4,6283.0,135.2198,135.2469,134.8314,134.9308,6283.0
2020-11-19 13:35:00,149.39,149.55,149.35,149.52,3206.0,134.9217,135.0662,134.8856,135.0391,3206.0
2020-11-19 13:40:00,149.52,149.57,149.43,149.48,2271.0,135.0391,135.0843,134.9579,135.003,2271.0
2020-11-19 13:45:00,149.5,149.68,149.45,149.58,14679.0,135.0211,135.1836,134.9759,135.0933,14679.0
2020-11-19 13:50:00,149.51,149.51,149.31,149.46,5854.0,135.0301,135.0301,134.8495,134.9849,5854.0
2020-11-19 13:55:00,149.49,149.55,149.29,149.44,7336.0,135.012,135.0662,134.8314,134.9669,7336.0
2020-11-19 14:00:00,149.52,149.71,149.52,149.63,4108.0,135.0391,135.2107,135.0391,135.1385,4108.0
2020-11-19 14:05:00,149.63,149.85,149.6,149.8,6180.0,135.1385,135.3372,135.1114,135.292,6180.0
2020-11-19 14:10:00,149.81,150.07,149.77,149.94,10111.0,135.3011,135.5359,135.2649,135.4185,10111.0
2020-11-19 14:15:00,150.0,150.0,149.65,149.73,9027.0,135.4726,135.4726,135.1565,135.2288,9027.0
2020-11-19 14:20:00,149.79,149.83,149.76,149.78,3400.0,135.283,135.3191,135.2559,135.274,3400.0
2020-11-19 14:25:00,149.78,149.8,149.61,149.8,4799.0,135.274,135.292,135.1204,135.292,4799.0
2020-11-19 14:30:00,149.69,150.02,149.65,150.02,4336.0,135.1927,135.4907,135.1565,135.4907,4336.0
2020-11-19 14:35:00,150.05,150.23,149.96,150.09,42546.0,135.5178,135.6804,135.4365,135.5539,42546.0
2020-11-19 14:40:00,150.03,150.37,149.97,150.36,29168.0,135.4997,135.8068,135.4456,135.7978,29168.0
2020-11-19 14:45:00,150.36,150.56,150.29,150.44,5554.0,135.7978,135.9784,135.7346,135.87,5554.0
2020-11-19 14:50:00,150.4,150.46,150.01,150.01,10913.0,135.8339,135.8881,135.4817,135.4817,10913.0
2020-11-19 14:55:00,150.07,150.3,150.02,150.11,7483.0,135.5359,135.7436,135.4907,135.572,7483.0
2020-11-19 15:00:00,150.11,150.17,150.05,150.17,11974.0,135.572,135.6262,135.5178,135.6262,11974.0
2020-11-19 15:05:00,150.18,150.18,149.96,149.98,4698.0,135.6352,135.6352,135.4365,135.4546,4698.0
2020-11-19 15:10:00,149.99,150.31,149.99,150.25,7764.0,135.4636,135.7526,135.4636,135.6984,7764.0
2020-11-19 15:15:00,150.24,150.24,149.92,149.98,8153.0,135.6894,135.6894,135.4004,135.4546,8153.0
2020-11-19 15:20:00,149.98,150.29,149.94,149.94,10332.0,135.4546,135.7346,135.4185,135.4185,10332.0
2020-11-19 15:25:00,149.95,150.14,149.81,149.93,20976.0,135.4275,135.5991,135.3011,135.4094,20976.0
2020-11-19 15:30:00,150.03,150.17,149.94,150.17,26034.0,135.4997,135.6262,135.4185,135.6262,26034.0
2020-11-19 15:35:00,150.23,150.53,150.12,150.27,47971.0,135.6804,135.9513,135.581,135.7165,47971.0
2020-11-19 15:40:00,150.27,150.33,150.02,150.16,25241.0,135.7165,135.7707,135.4907,135.6172,25241.0
2020-11-19 15:45:00,150.17,150.31,150.02,150.28,22652.0,135.6262,135.7526,135.4907,135.7255,22652.0
2020-11-19 15:50:00,150.28,150.38,150.05,150.08,59185.0,135.7255,135.8158,135.5178,135.5449,59185.0
2020-11-19 15:55:00,150.08,150.1,149.88,149.97,85549.0,135.5449,135.563,135.3643,135.4456,85549.0
2020-11-20 09:30:00,150.0,150.0,149.46,149.73,53851.0,135.4726,135.4726,134.9849,135.2288,53851.0
2020-11-20 09:35:00,149.59,150.33,149.32,149.96,8089.0,135.1024,135.7707,134.8585,135.4365,8089.0
2020-11-20 09:40:00,149.88,150.21,149.88,150.0,8171.0,135.3643,135.6623,135.3643,135.4726,8171.0
2020-11-20 09:45:00,149.97,150.19,149.64,149.71,3113.0,135.4456,135.6442,135.1475,135.2107,3113.0
2020-11-20 09:50:00,149.57,149.57,149.07,149.28,7481.0,135.0843,135.0843,134.6327,134.8224,7481.0
2020-11-20 09:55:00,149.17,149.23,148.78,149.14,13611.0,134.723,134.7772,134.3708,134.6959,13611.0
2020-11-20 10:00:00,149.21,149.54,148.86,149.15,15636.0,134.7592,135.0572,134.4431,134.705,15636.0
2020-11-20 10:05:00,149.03,149.28,148.87,149.13,11909.0,134.5966,134.8224,134.4521,134.6869,11909.0
2020-11-20 10:10:00,149.03,149.24,148.64,148.85,11037.0,134.5966,134.7863,134.2444,134.434,11037.0
2020-11-20 10:15:00,148.82,148.96,148.62,148.96,4272.0,134.4069,134.5334,134.2263,134.5334,4272.0
2020-11-20 10:20:00,148.88,149.22,148.88,149.0,9428.0,134.4611,134.7682,134.4611,134.5695,9428.0
2020-11-20 10:25:00,149.08,149.49,149.0,149.12,11366.0,134.6417,135.012,134.5695,134.6779,11366.0
2020-11-20 10:30:00,149.15,149.31,148.7,148.84,5427.0,134.705,134.8495,134.2986,134.425,5427.0
2020-11-20 10:35:00,148.81,148.85,148.58,148.73,6376.0,134.3979,134.434,134.1902,134.3256,6376.0
2020-11-20 10:40:00,148.71,148.71,148.49,148.6,5743.0,134.3076,134.3076,134.1089,134.2082,5743.0
2020-11-20 10:45:00,148.64,148.65,148.4,148.41,2532.0,134.2444,134.2534,134.0276,134.0366,2532.0
2020-11-20 10:50:00,148.33,148.63,148.33,148.37,3956.0,133.9644,134.2353,133.9644,134.0005,3956.0
2020-11-20 10:55:00,148.29,148.59,148.26,148.53,5857.0,133.9283,134.1992,133.9012,134.145,5857.0
2020-11-20 11:00:00,148.48,148.53,148.24,148.3,9392.0,134.0999,134.145,133.8831,133.9373,9392.0
2020-11-20 11:05:00,148.33,148.75,148.32,148.52,9902.0,133.9644,134.3437,133.9554,134.136,9902.0
2020-11-20 11:10:00,148.41,148.64,148.14,148.14,5947.0,134.0366,134.2444,133.7928,133.7928,5947.0
2020-11-20 11:15:00,148.16,148.37,148.1,148.14,4057.0,133.8109,134.0005,133.7567,133.7928,4057.0
2020-11-20 11:20:00,148.17,148.17,147.89,147.89,6244.0,133.8199,133.8199,133.567,133.567,6244.0
2020-11-20 11:25:00,148.09,148.2,147.91,148.2,11592.0,133.7476,133.847,133.5851,133.847,11592.0
2020-11-20 11:30:00,148.1,148.25,148.08,148.11,4735.0,133.7567,133.8921,133.7386,133.7657,4735.0
2020-11-20 11:35:00,148.1,148.19,148.03,148.19,8162.0,133.7567,133.8379,133.6934,133.8379,8162.0
2020-11-20 11:40:00,148.15,148.24,148.0,148.0,12020.0,133.8018,133.8831,133.6663,133.6663,12020.0
2020-11-20 11:45:00,148.06,148.12,147.5,147.6,12350.0,133.7205,133.7747,133.2148,133.3051,12350.0
2020-11-20 11:50:00,147.69,148.0,147.61,147.84,13267.0,133.3864,133.6663,133.3141,133.5218,13267.0
2020-11-20 11:55:00,147.84,147.91,147.79,147.88,6416.0,133.5218,133.5851,133.4767,133.558,6416.0
2020-11-20 12:00:00,147.88,148.19,147.65,148.04,8064.0,133.558,133.8379,133.3502,133.7025,8064.0
2020-11-20 12:05:00,148.13,148.25,147.96,148.11,7212.0,133.7838,133.8921,133.6302,133.7657,7212.0
2020-11-20 12:10:00,148.03,148.1,147.94,148.01,5417.0,133.6934,133.7567,133.6122,133.6754,5417.0
2020-11-20 12:15:00,147.97,148.24,147.93,148.22,12443.0,133.6393,133.8831,133.6031,133.865,12443.0
2020-11-20 12:20:00,148.23,148.23,147.9,148.02,10143.0,133.8741,133.8741,133.576,133.6844,10143.0
2020-11-20 12:25:00,147.99,148.2,147.98,148.2,4323.0,133.6573,133.847,133.6483,133.847,4323.0
2020-11-20 12:30:00,148.23,148.31,148.16,148.16,7111.0,133.8741,133.9463,133.8109,133.8109,7111.0
2020-11-20 12:35:00,148.16,148.18,147.92,148.02,8487.0,133.8109,133.8289,133.5941,133.6844,8487.0
2020-11-20 12:40:00,148.01,148.05,147.9,148.02,3689.0,133.6754,133.7115,133.576,133.6844,3689.0
2020-11-20 12:45:00,148.02,148.09,147.93,147.93,5291.0,133.6844,133.7476,133.6031,133.6031,5291.0
2020-11-20 12:50:00,147.97,148.06,147.97,147.98,4824.0,133.6393,133.7205,133.6393,133.6483,4824.0
2020-11-20 12:55:00,147.96,148.1,147.96,148.08,6067.0,133.6302,133.7567,133.6302,133.7386,6067.0
2020-11-20 13:00:00,148.06,148.45,148.01,148.25,25686.0,133.7205,134.0728,133.6754,133.8921,25686.0
2020-11-20 13:05:00,148.35,148.36,148.01,148.17,5813.0,133.9824,133.9915,133.6754,133.8199,5813.0
2020-11-20 13:10:00,148.12,148.43,148.11,148.39,2509.0,133.7747,134.0547,133.7657,134.0186,2509.0
2020-11-20 13:15:00,148.41,148.41,148.27,148.27,5291.0,134.0366,134.0366,133.9102,133.9102,5291.0
2020-11-20 13:20:00,148.24,148.3,148.16,148.28,8835.0,133.8831,133.9373,133.8109,133.9192,8835.0
2020-11-20 13:25:00,148.28,148.28,148.14,148.14,16848.0,133.9192,133.9192,133.7928,133.7928,16848.0
2020-11-20 13:30:00,148.12,148.24,147.96,148.2,9368.0,133.7747,133.8831,133.6302,133.847,9368.0
2020-11-20 13:35:00,148.13,148.45,148.13,148.45,11644.0,133.7838,134.0728,133.7838,134.0728,11644.0
2020-11-20 13:40:00,148.5,148.5,148.25,148.25,8299.0,134.1179,134.1179,133.8921,133.8921,8299.0
2020-11-20 13:45:00,148.25,148.41,148.17,148.37,4625.0,133.8921,134.0366,133.8199,134.0005,4625.0
2020-11-20 13:50:00,148.35,148.4,148.02,148.16,10599.0,133.9824,134.0276,133.6844,133.8109,10599.0
2020-11-20 13:55:00,148.07,148.25,147.89,148.0,7006.0,133.7296,133.8921,133.567,133.6663,7006.0
2020-11-20 14:00:00,148.0,148.09,147.97,148.02,6159.0,133.6663,133.7476,133.6393,133.6844,6159.0
2020-11-20 14:05:00,147.98,148.15,147.93,147.98,6525.0,133.6483,133.8018,133.6031,133.6483,6525.0
2020-11-20 14:10:00,147.97,148.06,147.91,148.03,1946.0,133.6393,133.7205,133.5851,133.6934,1946.0
2020-11-20 14:15:00,148.06,148.07,147.88,148.04,8127.0,133.7205,133.7296,133.558,133.7025,8127.0
2020-11-20 14:20:00,147.97,148.1,147.91,148.09,2321.0,133.6393,133.7567,133.5851,133.7476,2321.0
2020-11-20 14:25:00,148.08,148.17,148.0,148.0,7748.0,133.7386,133.8199,133.6663,133.6663,7748.0
2020-11-20 14:30:00,148.0,148.09,147.99,148.04,3572.0,133.6663,133.7476,133.6573,133.7025,3572.0
2020-11-20 14:35:00,148.09,148.21,147.95,147.98,8021.0,133.7476,133.856,133.6212,133.6483,8021.0
2020-11-20 14:40:00,147.91,147.93,147.83,147.88,3921.0,133.5851,133.6031,133.5128,133.558,3921.0
2020-11-20 14:45:00,147.96,148.1,147.93,148.08,4847.0,133.6302,133.7567,133.6031,133.7386,4847.0
2020-11-20 14:50:00,148.09,148.1,147.98,148.01,10876.0,133.7476,133.7567,133.6483,133.6754,10876.0
2020-11-20 14:55:00,148.01,148.15,147.98,148.13,5208.0,133.6754,133.8018,133.6483,133.7838,5208.0
2020-11-20 15:00:00,148.14,148.14,148.01,148.01,5182.0,133.7928,133.7928,133.6754,133.6754,5182.0
2020-11-20 15:05:00,148.0,148.09,147.73,147.73,7209.0,133.6663,133.7476,133.4225,133.4225,7209.0
2020-11-20 15:10:00,147.78,147.86,147.57,147.71,7754.0,133.4677,133.5399,133.278,133.4044,7754.0
2020-11-20 15:15:00,147.67,147.76,147.62,147.76,4543.0,133.3683,133.4496,133.3231,133.4496,4543.0
2020-11-20 15:20:00,147.72,147.99,147.71,147.89,5171.0,133.4135,133.6573,133.4044,133.567,5171.0
2020-11-20 15:25:00,147.84,148.03,147.84,147.95,5012.0,133.5218,133.6934,133.5218,133.6212,5012.0
2020-11-20 15:30:00,147.95,148.14,147.85,148.13,11214.0,133.6212,133.7928,133.5309,133.7838,11214.0
2020-11-20 15:35:00,148.04,148.21,148.01,148.17,27017.0,133.7025,133.856,133.6754,133.8199,27017.0
2020-11-20 15:40:00,148.19,148.19,147.95,147.96,20535.0,133.8379,133.8379,133.6212,133.6302,20535.0
2020-11-20 15:45:00,147.99,148.33,147.98,148.29,15913.0,133.6573,133.9644,133.6483,133.9283,15913.0
2020-11-20 15:50:00,148.26,148.52,148.11,148.4,34425.0,133.9012,134.136,133.7657,134.0276,34425.0
2020-11-20 15:55:00,148.41,148.54,148.35,148.36,84066.0,134.0366,134.154,133.9824,133.9915,84066.0
2020-11-23 09:30:00,148.99,150.21,148.86,149.74,30871.0,134.5605,135.6623,134.4431,135.2378,30871.0
2020-11-23 09:35:00,149.85,150.19,149.71,150.07,14477.0,135.3372,135.6442,135.2107,135.5359,14477.0
2020-11-23 09:40:00,150.17,150.27,149.92,149.94,12825.0,135.6262,135.7165,135.4004,135.4185,12825.0
2020-11-23 09:45:00,150.01,150.63,150.01,150.11,15187.0,135.4817,136.0416,135.4817,135.572,15187.0
2020-11-23 09:50:00,150.39,150.65,150.3,150.45,9664.0,135.8249,136.0597,135.7436,135.8791,9664.0
2020-11-23 09:55:00,150.6,150.76,149.95,150.0,18175.0,136.0145,136.159,135.4275,135.4726,18175.0
2020-11-23 10:00:00,150.13,150.28,149.9,150.14,13953.0,135.5901,135.7255,135.3823,135.5991,13953.0
2020-11-23 10:05:00,150.11,150.33,149.92,150.12,23959.0,135.572,135.7707,135.4004,135.581,23959.0
2020-11-23 10:10:00,150.19,150.35,149.98,149.99,18835.0,135.6442,135.7888,135.4546,135.4636,18835.0
2020-11-23 10:15:00,150.12,150.23,150.0,150.02,6355.0,135.581,135.6804,135.4726,135.4907,6355.0
2020-11-23 10:20:00,150.02,150.33,150.02,150.18,7989.0,135.4907,135.7707,135.4907,135.6352,7989.0
2020-11-23 10:25:00,150.21,150.21,149.88,149.88,6268.0,135.6623,135.6623,135.3643,135.3643,6268.0
2020-11-23 10:30:00,149.87,150.18,149.87,150.05,5239.0,135.3552,135.6352,135.3552,135.5178,5239.0
2020-11-23 10:35:00,150.03,150.14,149.98,150.14,10434.0,135.4997,135.5991,135.4546,135.5991,10434.0
2020-11-23 10:40:00,150.11,150.18,149.97,150.0,5662.0,135.572,135.6352,135.4456,135.4726,5662.0
2020-11-23 10:45:00,149.91,150.33,149.91,150.28,14236.0,135.3914,135.7707,135.3914,135.7255,14236.0
2020-11-23 10:50:00,150.24,150.24,149.97,149.99,8288.0,135.6894,135.6894,135.4456,135.4636,8288.0
2020-11-23 10:55:00,149.99,149.99,149.85,149.93,6465.0,135.4636,135.4636,135.3372,135.4094,6465.0
2020-11-23 11:00:00,150.0,150.06,149.87,149.87,2083.0,135.4726,135.5268,135.3552,135.3552,2083.0
2020-11-23 11:05:00,149.97,150.09,149.92,150.04,3867.0,135.4456,135.5539,135.4004,135.5088,3867.0
2020-11-23 11:10:00,149.93,149.95,149.75,149.78,4048.0,135.4094,135.4275,135.2469,135.274,4048.0
2020-11-23 11:15:00,149.73,149.8,149.71,149.77,3161.0,135.2288,135.292,135.2107,135.2649,3161.0
2020-11-23 11:20:00,149.82,149.89,149.73,149.83,4117.0,135.3101,135.3733,135.2288,135.3191,4117.0
2020-11-23 11:25:00,149.89,149.89,149.76,149.86,4068.0,135.3733,135.3733,135.2559,135.3462,4068.0
2020-11-23 11:30:00,149.68,149.69,149.45,149.49,6269.0,135.1836,135.1927,134.9759,135.012,6269.0
2020-11-23 11:35:00,149.42,149.8,149.42,149.8,2527.0,134.9488,135.292,134.9488,135.292,2527.0
2020-11-23 11:40:00,149.7,149.9,149.7,149.77,3705.0,135.2017,135.3823,135.2017,135.2649,3705.0
2020-11-23 11:45:00,149.68,150.03,149.67,149.94,12642.0,135.1836,135.4997,135.1746,135.4185,12642.0
2020-11-23 11:50:00,149.94,150.1,149.92,149.97,4503.0,135.4185,135.563,135.4004,135.4456,4503.0
2020-11-23 11:55:00,149.91,150.17,149.91,150.03,4356.0,135.3914,135.6262,135.3914,135.4997,4356.0
2020-11-23 12:00:00,150.03,150.07,149.72,149.9,5537.0,135.4997,135.5359,135.2198,135.3823,5537.0
2020-11-23 12:05:00,149.93,150.16,149.88,150.14,15679.0,135.4094,135.6172,135.3643,135.5991,15679.0
2020-11-23 12:10:00,150.16,150.27,149.93,149.95,7732.0,135.6172,135.7165,135.4094,135.4275,7732.0
2020-11-23 12:15:00,149.93,150.17,149.77,149.98,4744.0,135.4094,135.6262,135.2649,135.4546,4744.0
2020-11-23 12:20:00,150.02,150.08,149.9,150.05,3797.0,135.4907,135.5449,135.3823,135.5178,3797.0
2020-11-23 12:25:00,150.12,150.14,149.8,149.8,5560.0,135.581,135.5991,135.292,135.292,5560.0
2020-11-23 12:30:00,149.77,149.98,149.77,149.89,3093.0,135.2649,135.4546,135.2649,135.3733,3093.0
2020-11-23 12:35:00,149.87,149.96,149.8,149.84,3719.0,135.3552,135.4365,135.292,135.3281,3719.0
2020-11-23 12:40:00,149.92,149.99,149.87,149.97,1007.0,135.4004,135.4636,135.3552,135.4456,1007.0
2020-11-23 12:45:00,149.97,149.97,149.8,149.82,12380.0,135.4456,135.4456,135.292,135.3101,12380.0
2020-11-23 12:50:00,149.82,149.86,149.81,149.86,4308.0,135.3101,135.3462,135.3011,135.3462,4308.0
2020-11-23 12:55:00,149.84,149.89,149.83,149.86,4266.0,135.3281,135.3733,135.3191,135.3462,4266.0
2020-11-23 13:00:00,149.85,150.06,149.85,150.03,5092.0,135.3372,135.5268,135.3372,135.4997,5092.0
2020-11-23 13:05:00,150.14,150.16,149.99,149.99,4013.0,135.5991,135.6172,135.4636,135.4636,4013.0
2020-11-23 13:10:00,150.07,150.22,150.02,150.03,8467.0,135.5359,135.6713,135.4907,135.4997,8467.0
2020-11-23 13:15:00,150.09,150.18,150.03,150.09,4249.0,135.5539,135.6352,135.4997,135.5539,4249.0
2020-11-23 13:20:00,150.14,150.14,149.96,150.08,4648.0,135.5991,135.5991,135.4365,135.5449,4648.0
2020-11-23 13:25:00,150.03,150.09,149.91,149.98,6939.0,135.4997,135.5539,135.3914,135.4546,6939.0
2020-11-23 13:30:00,150.05,150.05,149.92,149.96,4823.0,135.5178,135.5178,135.4004,135.4365,4823.0
2020-11-23 13:35:00,149.95,150.04,149.89,149.95,5349.0,135.4275,135.5088,135.3733,135.4275,5349.0
2020-11-23 13:40:00,149.99,150.22,149.96,149.98,1891.0,135.4636,135.6713,135.4365,135.4546,1891.0
2020-11-23 13:45:00,149.97,150.13,149.97,150.02,1177.0,135.4456,135.5901,135.4456,135.4907,1177.0
2020-11-23 13:50:00,150.1,150.18,150.02,150.17,7045.0,135.563,135.6352,135.4907,135.6262,7045.0
2020-11-23 13:55:00,150.11,150.19,149.96,150.14,9073.0,135.572,135.6442,135.4365,135.5991,9073.0
2020-11-23 14:00:00,150.12,150.28,150.11,150.28,4395.0,135.581,135.7255,135.572,135.7255,4395.0
2020-11-23 14:05:00,150.27,150.3,150.1,150.12,3482.0,135.7165,135.7436,135.563,135.581,3482.0
2020-11-23 14:10:00,150.08,150.23,149.9,150.1,2990.0,135.5449,135.6804,135.3823,135.563,2990.0
2020-11-23 14:15:00,150.1,150.13,149.99,150.01,5474.0,135.563,135.5901,135.4636,135.4817,5474.0
2020-11-23 14:20:00,150.15,150.2,150.08,150.09,4312.0,135.6081,135.6533,135.5449,135.5539,4312.0
2020-11-23 14:25:00,150.07,150.1,149.89,149.97,3431.0,135.5359,135.563,135.3733,135.4456,3431.0
2020-11-23 14:30:00,150.04,150.04,149.93,150.03,5764.0,135.5088,135.5088,135.4094,135.4997,5764.0
2020-11-23 14:35:00,149.95,149.99,149.91,149.99,1981.0,135.4275,135.4636,135.3914,135.4636,1981.0
2020-11-23 14:40:00,150.04,150.14,150.03,150.14,3811.0,135.5088,135.5991,135.4997,135.5991,3811.0
2020-11-23 14:45:00,150.13,150.17,150.02,150.02,6089.0,135.5901,135.6262,135.4907,135.4907,6089.0
2020-11-23 14:50:00,150.04,150.5,150.02,150.4,14695.0,135.5088,135.9242,135.4907,135.8339,14695.0
2020-11-23 14:55:00,150.4,150.5,150.35,150.4,13395.0,135.8339,135.9242,135.7888,135.8339,13395.0
2020-11-23 15:00:00,150.38,150.57,150.28,150.47,13272.0,135.8158,135.9874,135.7255,135.8971,13272.0
2020-11-23 15:05:00,150.52,150.57,150.3,150.38,19120.0,135.9423,135.9874,135.7436,135.8158,19120.0
2020-11-23 15:10:00,150.39,150.48,150.3,150.36,5177.0,135.8249,135.9062,135.7436,135.7978,5177.0
2020-11-23 15:15:00,150.33,150.39,150.22,150.22,6862.0,135.7707,135.8249,135.6713,135.6713,6862.0
2020-11-23 15:20:00,150.15,150.3,150.11,150.25,5728.0,135.6081,135.7436,135.572,135.6984,5728.0
2020-11-23 15:25:00,150.29,150.29,150.14,150.16,7229.0,135.7346,135.7346,135.5991,135.6172,7229.0
2020-11-23 15:30:00,150.19,150.39,150.07,150.34,7458.0,135.6442,135.8249,135.5359,135.7797,7458.0
2020-11-23 15:35:00,150.36,150.37,150.19,150.22,20774.0,135.7978,135.8068,135.6442,135.6713,20774.0
2020-11-23 15:40:00,150.22,150.31,150.17,150.23,24056.0,135.6713,135.7526,135.6262,135.6804,24056.0
2020-11-23 15:45:00,150.22,150.44,150.19,150.29,25950.0,135.6713,135.87,135.6442,135.7346,25950.0
2020-11-23 15:50:00,150.45,150.52,150.1,150.15,33718.0,135.8791,135.9423,135.563,135.6081,33718.0
2020-11-23 15:55:00,150.12,150.2,149.83,150.1,108751.0,135.581,135.6533,135.3191,135.563,108751.0
2020-11-24 09:30:00,152.41,152.76,151.22,151.86,43536.0,137.6492,137.9653,136.5745,137.1525,43536.0
2020-11-24 09:35:00,152.05,152.6,151.96,152.11,11533.0,137.3241,137.8208,137.2428,137.3783,11533.0
2020-11-24 09:40:00,152.17,152.9,152.0,152.75,18572.0,137.4325,138.0918,137.279,137.9563,18572.0
2020-11-24 09:45:00,152.65,153.07,152.42,152.7,22062.0,137.866,138.2453,137.6583,137.9112,22062.0
2020-11-24 09:50:00,152.62,152.85,152.48,152.56,23694.0,137.8389,138.0466,137.7125,137.7847,23694.0
2020-11-24 09:55:00,152.48,152.76,152.23,152.69,8288.0,137.7125,137.9653,137.4867,137.9021,8288.0
2020-11-24 10:00:00,152.8,153.26,152.73,153.16,22685.0,138.0015,138.4169,137.9383,138.3266,22685.0
2020-11-24 10:05:00,153.13,153.2,152.77,152.81,14762.0,138.2995,138.3627,137.9744,138.0105,14762.0
2020-11-24 10:10:00,152.67,152.83,152.47,152.73,14133.0,137.8841,138.0286,137.7034,137.9383,14133.0
2020-11-24 10:15:00,152.8,153.04,152.7,152.8,18751.0,138.0015,138.2182,137.9112,138.0015,18751.0
2020-11-24 10:20:00,152.78,152.98,152.62,152.62,11470.0,137.9834,138.164,137.8389,137.8389,11470.0
2020-11-24 10:25:00,152.66,153.09,152.66,153.06,7031.0,137.875,138.2634,137.875,138.2363,7031.0
2020-11-24 10:30:00,153.06,153.64,152.81,153.12,17433.0,138.2363,138.7601,138.0105,138.2905,17433.0
2020-11-24 10:35:00,153.16,153.16,152.54,152.64,14119.0,138.3266,138.3266,137.7667,137.857,14119.0
2020-11-24 10:40:00,152.67,152.97,152.66,152.81,6682.0,137.8841,138.155,137.875,138.0105,6682.0
2020-11-24 10:45:00,152.73,153.11,152.58,152.8,14455.0,137.9383,138.2814,137.8028,138.0015,14455.0
2020-11-24 10:50:00,152.81,153.63,152.71,153.52,15641.0,138.0105,138.7511,137.9202,138.6517,15641.0
2020-11-24 10:55:00,153.5,153.5,152.72,152.73,11233.0,138.6337,138.6337,137.9292,137.9383,11233.0
2020-11-24 11:00:00,152.77,153.0,152.73,152.75,7669.0,137.9744,138.1821,137.9383,137.9563,7669.0
2020-11-24 11:05:00,152.77,152.89,152.67,152.81,6002.0,137.9744,138.0828,137.8841,138.0105,6002.0
2020-11-24 11:10:00,152.77,152.85,152.46,152.8,5569.0,137.9744,138.0466,137.6944,138.0015,5569.0
2020-11-24 11:15:00,152.71,152.92,152.7,152.84,4825.0,137.9202,138.1098,137.9112,138.0376,4825.0
2020-11-24 11:20:00,152.82,153.09,152.82,152.99,5860.0,138.0195,138.2634,138.0195,138.1731,5860.0
2020-11-24 11:25:00,153.01,153.04,152.84,153.03,11269.0,138.1911,138.2182,138.0376,138.2092,11269.0
2020-11-24 11:30:00,153.02,153.3,152.94,153.3,7089.0,138.2002,138.453,138.1279,138.453,7089.0
2020-11-24 11:35:00,153.23,153.33,153.06,153.09,22715.0,138.3898,138.4801,138.2363,138.2634,22715.0
2020-11-24 11:40:00,153.05,153.25,152.96,153.14,17712.0,138.2273,138.4079,138.146,138.3085,17712.0
2020-11-24 11:45:00,153.09,153.35,152.67,153.24,37296.0,138.2634,138.4982,137.8841,138.3989,37296.0
2020-11-24 11:50:00,153.23,153.38,153.0,153.35,22933.0,138.3898,138.5253,138.1821,138.4982,22933.0
2020-11-24 11:55:00,153.39,153.55,153.11,153.14,8507.0,138.5343,138.6788,138.2814,138.3085,8507.0
2020-11-24 12:00:00,153.19,153.42,153.19,153.2,12522.0,138.3537,138.5614,138.3537,138.3627,12522.0
2020-11-24 12:05:00,153.25,153.6,153.19,153.57,7924.0,138.4079,138.724,138.3537,138.6969,7924.0
2020-11-24 12:10:00,153.6,153.6,152.99,153.17,26483.0,138.724,138.724,138.1731,138.3356,26483.0
2020-11-24 12:15:00,153.13,153.32,152.99,153.22,19079.0,138.2995,138.4711,138.1731,138.3808,19079.0
2020-11-24 12:20:00,153.18,153.2,152.97,153.11,11918.0,138.3447,138.3627,138.155,138.2814,11918.0
2020-11-24 12:25:00,153.06,153.11,152.88,152.92,3614.0,138.2363,138.2814,138.0737,138.1098,3614.0
2020-11-24 12:30:00,153.02,153.17,153.02,153.06,7581.0,138.2002,138.3356,138.2002,138.2363,7581.0
2020-11-24 12:35:00,153.02,153.1,152.92,153.1,4848.0,138.2002,138.2724,138.1098,138.2724,4848.0
2020-11-24 12:40:00,153.11,153.13,152.97,153.05,6879.0,138.2814,138.2995,138.155,138.2273,6879.0
2020-11-24 12:45:00,153.01,153.07,152.85,152.85,4746.0,138.1911,138.2453,138.0466,138.0466,4746.0
2020-11-24 12:50:00,152.89,153.02,152.72,153.0,5389.0,138.0828,138.2002,137.9292,138.1821,5389.0
2020-11-24 12:55:00,152.94,153.08,152.82,153.04,15909.0,138.1279,138.2544,138.0195,138.2182,15909.0
2020-11-24 13:00:00,153.08,153.11,152.91,152.95,16402.0,138.2544,138.2814,138.1008,138.1369,16402.0
2020-11-24 13:05:00,153.0,153.11,152.82,152.82,12209.0,138.1821,138.2814,138.0195,138.0195,12209.0
2020-11-24 13:10:00,152.82,153.13,152.82,153.13,6761.0,138.0195,138.2995,138.0195,138.2995,6761.0
2020-11-24 13:15:00,153.16,153.18,152.95,153.08,9094.0,138.3266,138.3447,138.1369,138.2544,9094.0
2020-11-24 13:20:00,153.07,153.15,152.9,153.0,13145.0,138.2453,138.3176,138.0918,138.1821,13145.0
2020-11-24 13:25:00,153.0,153.0,152.63,152.69,6056.0,138.1821,138.1821,137.8479,137.9021,6056.0
2020-11-24 13:30:00,152.72,152.83,152.49,152.51,19108.0,137.9292,138.0286,137.7215,137.7396,19108.0
2020-11-24 13:35:00,152.55,152.63,152.37,152.39,8505.0,137.7757,137.8479,137.6131,137.6312,8505.0
2020-11-24 13:40:00,152.41,152.89,152.33,152.47,18538.0,137.6492,138.0828,137.577,137.7034,18538.0
2020-11-24 13:45:00,152.43,152.63,152.33,152.62,8008.0,137.6673,137.8479,137.577,137.8389,8008.0
2020-11-24 13:50:00,152.6,152.76,152.59,152.69,8699.0,137.8208,137.9653,137.8118,137.9021,8699.0
2020-11-24 13:55:00,152.69,152.95,152.68,152.84,7190.0,137.9021,138.1369,137.8931,138.0376,7190.0
2020-11-24 14:00:00,152.75,152.96,152.71,152.9,10434.0,137.9563,138.146,137.9202,138.0918,10434.0
2020-11-24 14:05:00,152.87,153.05,152.74,152.78,6162.0,138.0647,138.2273,137.9473,137.9834,6162.0
2020-11-24 14:10:00,152.82,152.96,152.74,152.94,6931.0,138.0195,138.146,137.9473,138.1279,6931.0
2020-11-24 14:15:00,152.91,152.92,152.56,152.78,10272.0,138.1008,138.1098,137.7847,137.9834,10272.0
2020-11-24 14:20:00,152.72,152.86,152.71,152.75,2985.0,137.9292,138.0557,137.9202,137.9563,2985.0
2020-11-24 14:25:00,152.75,152.76,152.48,152.53,6526.0,137.9563,137.9653,137.7125,137.7576,6526.0
2020-11-24 14:30:00,152.54,152.57,152.08,152.3,11756.0,137.7667,137.7937,137.3512,137.5499,11756.0
2020-11-24 14:35:00,152.35,152.57,152.3,152.53,10719.0,137.5951,137.7937,137.5499,137.7576,10719.0
2020-11-24 14:40:00,152.45,152.74,152.45,152.63,6888.0,137.6854,137.9473,137.6854,137.8479,6888.0
2020-11-24 14:45:00,152.58,152.63,152.38,152.38,8635.0,137.8028,137.8479,137.6221,137.6221,8635.0
2020-11-24 14:50:00,152.37,152.8,152.37,152.8,3206.0,137.6131,138.0015,137.6131,138.0015,3206.0
2020-11-24 14:55:00,152.74,152.77,152.61,152.73,12099.0,137.9473,137.9744,137.8299,137.9383,12099.0
2020-11-24 15:00:00,152.69,152.79,152.6,152.73,7531.0,137.9021,137.9924,137.8208,137.9383,7531.0
2020-11-24 15:05:00,152.7,152.88,152.7,152.86,9583.0,137.9112,138.0737,137.9112,138.0557,9583.0
2020-11-24 15:10:00,152.86,153.0,152.81,152.9,15073.0,138.0557,138.1821,138.0105,138.0918,15073.0
2020-11-24 15:15:00,152.9,152.95,152.76,152.82,10703.0,138.0918,138.1369,137.9653,138.0195,10703.0
2020-11-24 15:20:00,152.84,152.96,152.79,152.92,20288.0,138.0376,138.146,137.9924,138.1098,20288.0
2020-11-24 15:25:00,152.91,153.31,152.91,153.19,8551.0,138.1008,138.4621,138.1008,138.3537,8551.0
2020-11-24 15:30:00,153.17,153.4,153.1,153.4,8669.0,138.3356,138.5434,138.2724,138.5434,8669.0
2020-11-24 15:35:00,153.4,153.63,153.35,153.53,12384.0,138.5434,138.7511,138.4982,138.6608,12384.0
2020-11-24 15:40:00,153.49,153.51,153.2,153.24,12439.0,138.6246,138.6427,138.3627,138.3989,12439.0
2020-11-24 15:45:00,153.25,153.53,153.14,153.52,15722.0,138.4079,138.6608,138.3085,138.6517,15722.0
2020-11-24 15:50:00,153.48,153.64,153.27,153.61,30695.0,138.6156,138.7601,138.426,138.733,30695.0
2020-11-24 15:55:00,153.6,153.74,153.47,153.69,56513.0,138.724,138.8504,138.6066,138.8053,56513.0
2020-11-25 09:30:00,153.85,153.85,151.97,152.42,30285.0,138.9498,138.9498,137.2519,137.6583,30285.0
2020-11-25 09:35:00,152.29,152.61,152.0,152.54,5663.0,137.5409,137.8299,137.279,137.7667,5663.0
2020-11-25 09:40:00,152.24,152.97,151.96,152.88,8492.0,137.4957,138.155,137.2428,138.0737,8492.0
2020-11-25 09:45:00,152.88,152.99,152.2,152.24,10028.0,138.0737,138.1731,137.4596,137.4957,10028.0
2020-11-25 09:50:00,152.0,152.02,151.56,151.89,12406.0,137.279,137.297,136.8816,137.1796,12406.0
2020-11-25 09:55:00,151.81,152.24,151.73,152.24,6862.0,137.1074,137.4957,137.0351,137.4957,6862.0
2020-11-25 10:00:00,152.21,152.4,151.78,151.95,3840.0,137.4686,137.6402,137.0803,137.2338,3840.0
2020-11-25 10:05:00,151.84,152.02,151.54,151.62,14794.0,137.1344,137.297,136.8635,136.9358,14794.0
2020-11-25 10:10:00,151.63,152.3,151.62,152.3,6676.0,136.9448,137.5499,136.9358,137.5499,6676.0
2020-11-25 10:15:00,152.21,152.67,152.14,152.27,4980.0,137.4686,137.8841,137.4054,137.5228,4980.0
2020-11-25 10:20:00,152.37,152.74,152.34,152.47,4211.0,137.6131,137.9473,137.586,137.7034,4211.0
2020-11-25 10:25:00,152.47,152.64,152.04,152.46,7232.0,137.7034,137.857,137.3151,137.6944,7232.0
2020-11-25 10:30:00,152.61,152.83,152.37,152.62,5933.0,137.8299,138.0286,137.6131,137.8389,5933.0
2020-11-25 10:35:00,152.62,152.69,152.25,152.25,5847.0,137.8389,137.9021,137.5047,137.5047,5847.0
2020-11-25 10:40:00,152.08,152.51,152.05,152.18,4898.0,137.3512,137.7396,137.3241,137.4415,4898.0
2020-11-25 10:45:00,152.27,152.49,151.98,152.09,5224.0,137.5228,137.7215,137.2609,137.3602,5224.0
2020-11-25 10:50:00,152.14,152.42,152.08,152.32,3319.0,137.4054,137.6583,137.3512,137.568,3319.0
2020-11-25 10:55:00,152.27,152.42,152.17,152.17,2338.0,137.5228,137.6583,137.4325,137.4325,2338.0
2020-11-25 11:00:00,152.18,152.32,152.06,152.27,4474.0,137.4415,137.568,137.3331,137.5228,4474.0
2020-11-25 11:05:00,152.15,152.3,152.11,152.3,2482.0,137.4144,137.5499,137.3783,137.5499,2482.0
2020-11-25 11:10:00,152.25,152.33,152.07,152.29,3210.0,137.5047,137.577,137.3422,137.5409,3210.0
2020-11-25 11:15:00,152.25,152.26,152.1,152.21,4600.0,137.5047,137.5138,137.3693,137.4686,4600.0
2020-11-25 11:20:00,152.16,152.33,152.08,152.29,2985.0,137.4235,137.577,137.3512,137.5409,2985.0
2020-11-25 11:25:00,152.21,152.21,151.97,152.13,3459.0,137.4686,137.4686,137.2519,137.3964,3459.0
2020-11-25 11:30:00,152.12,152.46,152.11,152.46,3274.0,137.3873,137.6944,137.3783,137.6944,3274.0
2020-11-25 11:35:00,152.5,152.61,152.35,152.61,6198.0,137.7305,137.8299,137.5951,137.8299,6198.0
2020-11-25 11:40:00,152.6,152.73,152.21,152.21,3801.0,137.8208,137.9383,137.4686,137.4686,3801.0
2020-11-25 11:45:00,152.23,152.64,152.23,152.64,4595.0,137.4867,137.857,137.4867,137.857,4595.0
2020-11-25 11:50:00,152.64,152.84,152.62,152.63,3278.0,137.857,138.0376,137.8389,137.8479,3278.0
2020-11-25 11:55:00,152.78,152.92,152.73,152.92,1600.0,137.9834,138.1098,137.9383,138.1098,1600.0
2020-11-25 12:00:00,152.99,153.04,152.7,152.77,6536.0,138.1731,138.2182,137.9112,137.9744,6536.0
2020-11-25 12:05:00,152.78,152.92,152.77,152.89,4867.0,137.9834,138.1098,137.9744,138.0828,4867.0
2020-11-25 12:10:00,153.0,153.08,152.86,152.9,4098.0,138.1821,138.2544,138.0557,138.0918,4098.0
2020-11-25 12:15:00,152.84,152.89,152.76,152.89,5244.0,138.0376,138.0828,137.9653,138.0828,5244.0
2020-11-25 12:20:00,152.8,152.8,152.68,152.72,2080.0,138.0015,138.0015,137.8931,137.9292,2080.0
2020-11-25 12:25:00,152.73,152.83,152.5,152.5,3145.0,137.9383,138.0286,137.7305,137.7305,3145.0
2020-11-25 12:30:00,152.51,152.64,152.33,152.39,3055.0,137.7396,137.857,137.577,137.6312,3055.0
2020-11-25 12:35:00,152.28,152.5,152.24,152.49,7596.0,137.5318,137.7305,137.4957,137.7215,7596.0
2020-11-25 12:40:00,152.51,152.8,152.5,152.5,4172.0,137.7396,138.0015,137.7305,137.7305,4172.0
2020-11-25 12:45:00,152.51,152.53,152.35,152.47,6888.0,137.7396,137.7576,137.5951,137.7034,6888.0
2020-11-25 12:50:00,152.47,152.52,152.32,152.34,3958.0,137.7034,137.7486,137.568,137.586,3958.0
2020-11-25 12:55:00,152.29,152.43,152.28,152.43,2088.0,137.5409,137.6673,137.5318,137.6673,2088.0
2020-11-25 13:00:00,152.44,152.57,152.36,152.49,4096.0,137.6763,137.7937,137.6041,137.7215,4096.0
2020-11-25 13:05:00,152.42,152.46,152.28,152.38,3574.0,137.6583,137.6944,137.5318,137.6221,3574.0
2020-11-25 13:10:00,152.37,152.39,152.17,152.17,3106.0,137.6131,137.6312,137.4325,137.4325,3106.0
2020-11-25 13:15:00,152.23,152.43,152.13,152.22,9468.0,137.4867,137.6673,137.3964,137.4776,9468.0
2020-11-25 13:20:00,152.29,152.6,152.29,152.57,4020.0,137.5409,137.8208,137.5409,137.7937,4020.0
2020-11-25 13:25:00,152.53,152.56,152.41,152.46,1574.0,137.7576,137.7847,137.6492,137.6944,1574.0
2020-11-25 13:30:00,152.45,152.66,152.35,152.58,2981.0,137.6854,137.875,137.5951,137.8028,2981.0
2020-11-25 13:35:00,152.59,152.63,152.49,152.51,4692.0,137.8118,137.8479,137.7215,137.7396,4692.0
2020-11-25 13:40:00,152.54,152.61,152.5,152.5,1550.0,137.7667,137.8299,137.7305,137.7305,1550.0
2020-11-25 13:45:00,152.5,152.63,152.44,152.59,5870.0,137.7305,137.8479,137.6763,137.8118,5870.0
2020-11-25 13:50:00,152.59,152.8,152.55,152.72,5439.0,137.8118,138.0015,137.7757,137.9292,5439.0
2020-11-25 13:55:00,152.68,152.8,152.6,152.7,4425.0,137.8931,138.0015,137.8208,137.9112,4425.0
2020-11-25 14:00:00,152.61,152.61,152.42,152.51,2247.0,137.8299,137.8299,137.6583,137.7396,2247.0
2020-11-25 14:05:00,152.5,152.59,152.25,152.35,4089.0,137.7305,137.8118,137.5047,137.5951,4089.0
2020-11-25 14:10:00,152.39,152.42,152.02,152.11,3871.0,137.6312,137.6583,137.297,137.3783,3871.0
2020-11-25 14:15:00,152.12,152.25,152.11,152.2,3663.0,137.3873,137.5047,137.3783,137.4596,3663.0
2020-11-25 14:20:00,152.15,152.24,152.13,152.13,3153.0,137.4144,137.4957,137.3964,137.3964,3153.0
2020-11-25 14:25:00,152.13,152.4,152.12,152.28,3187.0,137.3964,137.6402,137.3873,137.5318,3187.0
2020-11-25 14:30:00,152.33,152.35,152.22,152.22,1978.0,137.577,137.5951,137.4776,137.4776,1978.0
2020-11-25 14:35:00,152.19,152.21,152.09,152.17,2263.0,137.4505,137.4686,137.3602,137.4325,2263.0
2020-11-25 14:40:00,152.12,152.2,152.06,152.16,1651.0,137.3873,137.4596,137.3331,137.4235,1651.0
2020-11-25 14:45:00,152.08,152.23,152.05,152.18,3571.0,137.3512,137.4867,137.3241,137.4415,3571.0
2020-11-25 14:50:00,152.17,152.23,152.15,152.16,4125.0,137.4325,137.4867,137.4144,137.4235,4125.0
2020-11-25 14:55:00,152.13,152.25,152.09,152.19,2148.0,137.3964,137.5047,137.3602,137.4505,2148.0
2020-11-25 15:00:00,152.17,152.29,152.1,152.21,4670.0,137.4325,137.5409,137.3693,137.4686,4670.0
2020-11-25 15:05:00,152.19,152.32,152.15,152.28,3853.0,137.4505,137.568,137.4144,137.5318,3853.0
2020-11-25 15:10:00,152.28,152.38,152.2,152.3,7765.0,137.5318,137.6221,137.4596,137.5499,7765.0
2020-11-25 15:15:00,152.35,152.41,152.21,152.26,5204.0,137.5951,137.6492,137.4686,137.5138,5204.0
2020-11-25 15:20:00,152.16,152.2,151.98,151.98,15320.0,137.4235,137.4596,137.2609,137.2609,15320.0
2020-11-25 15:25:00,152.03,152.2,152.0,152.15,5535.0,137.306,137.4596,137.279,137.4144,5535.0
2020-11-25 15:30:00,152.1,152.19,152.01,152.1,6884.0,137.3693,137.4505,137.288,137.3693,6884.0
2020-11-25 15:35:00,152.12,152.12,151.84,151.85,10334.0,137.3873,137.3873,137.1344,137.1435,10334.0
2020-11-25 15:40:00,151.87,151.97,151.85,151.92,6690.0,137.1615,137.2519,137.1435,137.2067,6690.0
2020-11-25 15:45:00,152.03,152.03,151.86,151.98,5423.0,137.306,137.306,137.1525,137.2609,5423.0
2020-11-25 15:50:00,151.94,152.0,151.73,151.99,19216.0,137.2248,137.279,137.0351,137.2699,19216.0
2020-11-25 15:55:00,152.01,152.1,151.89,152.0,42005.0,137.288,137.3693,137.1796,137.279,42005.0
2020-11-27 09:30:00,151.62,152.44,151.5,151.69,24617.0,136.9358,137.6763,136.8274,136.999,24617.0
2020-11-27 09:35:00,151.68,152.88,151.59,152.14,21380.0,136.9899,138.0737,136.9087,137.4054,21380.0
2020-11-27 09:40:00,152.43,152.84,152.33,152.84,2299.0,137.6673,138.0376,137.577,138.0376,2299.0
2020-11-27 09:45:00,152.87,153.03,152.4,152.67,9926.0,138.0647,138.2092,137.6402,137.8841,9926.0
2020-11-27 09:50:00,152.54,153.0,152.48,152.48,6067.0,137.7667,138.1821,137.7125,137.7125,6067.0
2020-11-27 09:55:00,152.36,152.73,152.16,152.16,5941.0,137.6041,137.9383,137.4235,137.4235,5941.0
2020-11-27 10:00:00,152.15,152.48,151.83,152.24,9502.0,137.4144,137.7125,137.1254,137.4957,9502.0
2020-11-27 10:05:00,152.15,152.2,151.97,152.11,6359.0,137.4144,137.4596,137.2519,137.3783,6359.0
2020-11-27 10:10:00,152.18,152.4,152.1,152.4,3147.0,137.4415,137.6402,137.3693,137.6402,3147.0
2020-11-27 10:15:00,152.28,152.28,151.85,151.85,6228.0,137.5318,137.5318,137.1435,137.1435,6228.0
2020-11-27 10:20:00,151.88,152.25,151.81,152.25,4369.0,137.1706,137.5047,137.1074,137.5047,4369.0
2020-11-27 10:25:00,152.15,152.41,152.02,152.29,6550.0,137.4144,137.6492,137.297,137.5409,6550.0
2020-11-27 10:30:00,152.29,152.29,152.06,152.07,3594.0,137.5409,137.5409,137.3331,137.3422,3594.0
2020-11-27 10:35:00,152.16,152.37,152.15,152.19,6178.0,137.4235,137.6131,137.4144,137.4505,6178.0
2020-11-27 10:40:00,152.24,152.46,152.21,152.42,5948.0,137.4957,137.6944,137.4686,137.6583,5948.0
2020-11-27 10:45:00,152.43,152.49,152.21,152.39,4296.0,137.6673,137.7215,137.4686,137.6312,4296.0
2020-11-27 10:50:00,152.43,152.5,152.25,152.25,6390.0,137.6673,137.7305,137.5047,137.5047,6390.0
2020-11-27 10:55:00,152.28,152.55,152.24,152.31,18588.0,137.5318,137.7757,137.4957,137.5589,18588.0
2020-11-27 11:00:00,152.37,152.69,152.32,152.39,7704.0,137.6131,137.9021,137.568,137.6312,7704.0
2020-11-27 11:05:00,152.39,152.51,152.24,152.3,7528.0,137.6312,137.7396,137.4957,137.5499,7528.0
2020-11-27 11:10:00,152.36,152.36,151.9,152.15,8976.0,137.6041,137.6041,137.1886,137.4144,8976.0
2020-11-27 11:15:00,152.17,152.17,151.99,152.12,6100.0,137.4325,137.4325,137.2699,137.3873,6100.0
2020-11-27 11:20:00,152.18,152.4,152.13,152.21,4656.0,137.4415,137.6402,137.3964,137.4686,4656.0
2020-11-27 11:25:00,152.18,152.26,152.06,152.06,3940.0,137.4415,137.5138,137.3331,137.3331,3940.0
2020-11-27 11:30:00,152.06,152.23,151.83,152.0,7170.0,137.3331,137.4867,137.1254,137.279,7170.0
2020-11-27 11:35:00,152.07,152.13,151.9,152.11,3126.0,137.3422,137.3964,137.1886,137.3783,3126.0
2020-11-27 11:40:00,152.16,152.23,152.11,152.19,1874.0,137.4235,137.4867,137.3783,137.4505,1874.0
2020-11-27 11:45:00,152.16,152.28,152.12,152.17,6759.0,137.4235,137.5318,137.3873,137.4325,6759.0
2020-11-27 11:50:00,152.17,152.26,152.0,152.06,7323.0,137.4325,137.5138,137.279,137.3331,7323.0
2020-11-27 11:55:00,151.97,152.28,151.92,152.21,5863.0,137.2519,137.5318,137.2067,137.4686,5863.0
2020-11-27 12:00:00,152.21,152.38,152.17,152.22,5494.0,137.4686,137.6221,137.4325,137.4776,5494.0
2020-11-27 12:05:00,152.22,152.31,152.18,152.24,9925.0,137.4776,137.5589,137.4415,137.4957,9925.0
2020-11-27 12:10:00,152.24,152.29,151.92,152.1,8152.0,137.4957,137.5409,137.2067,137.3693,8152.0
2020-11-27 12:15:00,152.14,152.3,152.03,152.09,6759.0,137.4054,137.5499,137.306,137.3602,6759.0
2020-11-27 12:20:00,152.11,152.11,151.79,151.81,11719.0,137.3783,137.3783,137.0893,137.1074,11719.0
2020-11-27 12:25:00,151.84,151.89,151.45,151.46,17628.0,137.1344,137.1796,136.7822,136.7912,17628.0
2020-11-27 12:30:00,151.52,151.59,151.27,151.38,8853.0,136.8454,136.9087,136.6197,136.719,8853.0
2020-11-27 12:35:00,151.42,151.6,151.41,151.52,8862.0,136.7551,136.9177,136.7461,136.8454,8862.0
2020-11-27 12:40:00,151.54,151.8,151.54,151.8,7290.0,136.8635,137.0983,136.8635,137.0983,7290.0
2020-11-27 12:45:00,151.84,152.12,151.81,152.12,4614.0,137.1344,137.3873,137.1074,137.3873,4614.0
2020-11-27 12:50:00,152.13,152.25,152.06,152.11,11231.0,137.3964,137.5047,137.3331,137.3783,11231.0
2020-11-27 12:55:00,152.08,152.14,151.9,151.95,30931.0,137.3512,137.4054,137.1886,137.2338,30931.0
2020-11-30 09:30:00,151.01,151.73,150.87,151.43,24986.0,136.3848,137.0351,136.2584,136.7642,24986.0
2020-11-30 09:35:00,151.36,151.36,151.0,151.19,3964.0,136.7009,136.7009,136.3758,136.5474,3964.0
2020-11-30 09:40:00,151.19,151.28,150.95,151.19,5619.0,136.5474,136.6287,136.3306,136.5474,5619.0
2020-11-30 09:45:00,151.22,151.48,151.18,151.3,9348.0,136.5745,136.8093,136.5384,136.6467,9348.0
2020-11-30 09:50:00,151.29,151.29,150.76,150.9,14088.0,136.6377,136.6377,136.159,136.2855,14088.0
2020-11-30 09:55:00,150.94,151.15,150.71,150.95,12865.0,136.3216,136.5113,136.1139,136.3306,12865.0
2020-11-30 10:00:00,150.95,150.96,150.8,150.91,5747.0,136.3306,136.3397,136.1952,136.2945,5747.0
2020-11-30 10:05:00,150.91,151.13,150.75,151.07,17111.0,136.2945,136.4932,136.15,136.439,17111.0
2020-11-30 10:10:00,151.06,151.47,151.06,151.37,11529.0,136.43,136.8003,136.43,136.71,11529.0
2020-11-30 10:15:00,151.37,151.47,151.19,151.43,9643.0,136.71,136.8003,136.5474,136.7642,9643.0
2020-11-30 10:20:00,151.36,151.55,151.33,151.5,7209.0,136.7009,136.8725,136.6738,136.8274,7209.0
2020-11-30 10:25:00,151.51,151.59,151.21,151.5,12919.0,136.8364,136.9087,136.5655,136.8274,12919.0
2020-11-30 10:30:00,151.46,151.57,151.04,151.1,16625.0,136.7912,136.8906,136.4119,136.4661,16625.0
2020-11-30 10:35:00,151.13,151.3,151.02,151.19,18601.0,136.4932,136.6467,136.3939,136.5474,18601.0
2020-11-30 10:40:00,151.19,151.28,150.96,150.96,9099.0,136.5474,136.6287,136.3397,136.3397,9099.0
2020-11-30 10:45:00,150.95,151.43,150.95,151.19,7497.0,136.3306,136.7642,136.3306,136.5474,7497.0
2020-11-30 10:50:00,151.28,151.81,151.27,151.76,9163.0,136.6287,137.1074,136.6197,137.0622,9163.0
2020-11-30 10:55:00,151.81,152.09,151.81,151.89,15615.0,137.1074,137.3602,137.1074,137.1796,15615.0
2020-11-30 11:00:00,151.9,152.17,151.74,151.79,8541.0,137.1886,137.4325,137.0441,137.0893,8541.0
2020-11-30 11:05:00,151.89,152.04,151.85,151.94,6426.0,137.1796,137.3151,137.1435,137.2248,6426.0
2020-11-30 11:10:00,151.96,152.13,151.69,151.69,10936.0,137.2428,137.3964,136.999,136.999,10936.0
2020-11-30 11:15:00,151.7,151.74,151.53,151.63,9748.0,137.008,137.0441,136.8545,136.9448,9748.0
2020-11-30 11:20:00,151.56,151.61,151.25,151.26,12113.0,136.8816,136.9267,136.6016,136.6106,12113.0
2020-11-30 11:25:00,151.25,151.26,150.91,150.91,5261.0,136.6016,136.6106,136.2945,136.2945,5261.0
2020-11-30 11:30:00,150.89,150.93,150.46,150.56,5991.0,136.2765,136.3126,135.8881,135.9784,5991.0
2020-11-30 11:35:00,150.52,150.64,150.18,150.28,9192.0,135.9423,136.0507,135.6352,135.7255,9192.0
2020-11-30 11:40:00,150.21,150.5,150.19,150.39,7535.0,135.6623,135.9242,135.6442,135.8249,7535.0
2020-11-30 11:45:00,150.36,150.56,150.29,150.42,5966.0,135.7978,135.9784,135.7346,135.852,5966.0
2020-11-30 11:50:00,150.43,150.66,150.24,150.31,7551.0,135.861,136.0687,135.6894,135.7526,7551.0
2020-11-30 11:55:00,150.25,150.4,150.2,150.22,6733.0,135.6984,135.8339,135.6533,135.6713,6733.0
2020-11-30 12:00:00,150.25,150.34,150.19,150.34,3770.0,135.6984,135.7797,135.6442,135.7797,3770.0
2020-11-30 12:05:00,150.42,150.45,150.32,150.41,3720.0,135.852,135.8791,135.7617,135.8429,3720.0
2020-11-30 12:10:00,150.39,150.43,150.22,150.31,3592.0,135.8249,135.861,135.6713,135.7526,3592.0
2020-11-30 12:15:00,150.34,150.51,150.15,150.5,5960.0,135.7797,135.9333,135.6081,135.9242,5960.0
2020-11-30 12:20:00,150.5,150.77,150.39,150.77,9120.0,135.9242,136.1681,135.8249,136.1681,9120.0
2020-11-30 12:25:00,150.78,150.82,150.67,150.75,10134.0,136.1771,136.2132,136.0778,136.15,10134.0
2020-11-30 12:30:00,150.74,150.94,150.74,150.9,3837.0,136.141,136.3216,136.141,136.2855,3837.0
2020-11-30 12:35:00,150.89,150.9,150.69,150.69,6624.0,136.2765,136.2855,136.0958,136.0958,6624.0
2020-11-30 12:40:00,150.7,150.71,150.61,150.71,4026.0,136.1049,136.1139,136.0236,136.1139,4026.0
2020-11-30 12:45:00,150.74,150.87,150.66,150.67,4462.0,136.141,136.2584,136.0687,136.0778,4462.0
2020-11-30 12:50:00,150.63,150.63,150.33,150.33,3709.0,136.0416,136.0416,135.7707,135.7707,3709.0
2020-11-30 12:55:00,150.35,150.43,150.26,150.3,5640.0,135.7888,135.861,135.7075,135.7436,5640.0
2020-11-30 13:00:00,150.25,150.33,150.19,150.33,3989.0,135.6984,135.7707,135.6442,135.7707,3989.0
2020-11-30 13:05:00,150.33,150.57,150.24,150.27,8177.0,135.7707,135.9874,135.6894,135.7165,8177.0
2020-11-30 13:10:00,150.21,150.22,149.91,149.93,10368.0,135.6623,135.6713,135.3914,135.4094,10368.0
2020-11-30 13:15:00,149.98,149.99,149.78,149.92,3892.0,135.4546,135.4636,135.274,135.4004,3892.0
2020-11-30 13:20:00,149.85,150.0,149.78,149.82,12240.0,135.3372,135.4726,135.274,135.3101,12240.0
2020-11-30 13:25:00,149.84,149.93,149.75,149.81,4619.0,135.3281,135.4094,135.2469,135.3011,4619.0
2020-11-30 13:30:00,149.79,149.85,149.57,149.67,3739.0,135.283,135.3372,135.0843,135.1746,3739.0
2020-11-30 13:35:00,149.64,149.73,149.58,149.58,3683.0,135.1475,135.2288,135.0933,135.0933,3683.0
2020-11-30 13:40:00,149.72,149.79,149.72,149.75,2155.0,135.2198,135.283,135.2198,135.2469,2155.0
2020-11-30 13:45:00,149.68,149.73,149.5,149.61,5734.0,135.1836,135.2288,135.0211,135.1204,5734.0
2020-11-30 13:50:00,149.75,149.76,149.45,149.45,2843.0,135.2469,135.2559,134.9759,134.9759,2843.0
2020-11-30 13:55:00,149.41,149.41,149.26,149.26,3942.0,134.9398,134.9398,134.8043,134.8043,3942.0
2020-11-30 14:00:00,149.24,149.24,149.02,149.15,8961.0,134.7863,134.7863,134.5876,134.705,8961.0
2020-11-30 14:05:00,149.19,149.23,149.06,149.09,6557.0,134.7411,134.7772,134.6237,134.6508,6557.0
2020-11-30 14:10:00,149.05,149.12,148.95,149.11,6551.0,134.6147,134.6779,134.5243,134.6688,6551.0
2020-11-30 14:15:00,149.19,149.23,149.1,149.1,3138.0,134.7411,134.7772,134.6598,134.6598,3138.0
2020-11-30 14:20:00,149.09,149.38,149.08,149.38,2194.0,134.6508,134.9127,134.6417,134.9127,2194.0
2020-11-30 14:25:00,149.32,149.39,149.21,149.28,4892.0,134.8585,134.9217,134.7592,134.8224,4892.0
2020-11-30 14:30:00,149.25,149.25,149.0,149.02,3022.0,134.7953,134.7953,134.5695,134.5876,3022.0
2020-11-30 14:35:00,149.01,149.01,148.78,148.79,6468.0,134.5785,134.5785,134.3708,134.3798,6468.0
2020-11-30 14:40:00,148.8,148.86,148.65,148.86,7918.0,134.3889,134.4431,134.2534,134.4431,7918.0
2020-11-30 14:45:00,148.82,148.99,148.8,148.98,7961.0,134.4069,134.5605,134.3889,134.5514,7961.0
2020-11-30 14:50:00,148.99,149.25,148.89,148.92,4115.0,134.5605,134.7953,134.4702,134.4972,4115.0
2020-11-30 14:55:00,148.94,149.61,148.94,149.61,3811.0,134.5153,135.1204,134.5153,135.1204,3811.0
2020-11-30 15:00:00,149.61,149.83,149.2,149.3,23392.0,135.1204,135.3191,134.7501,134.8404,23392.0
2020-11-30 15:05:00,149.35,149.52,149.31,149.4,4732.0,134.8856,135.0391,134.8495,134.9308,4732.0
2020-11-30 15:10:00,149.28,149.34,149.18,149.28,4867.0,134.8224,134.8766,134.7321,134.8224,4867.0
2020-11-30 15:15:00,149.31,149.49,149.22,149.49,8962.0,134.8495,135.012,134.7682,135.012,8962.0
2020-11-30 15:20:00,149.46,149.54,149.38,149.54,5884.0,134.9849,135.0572,134.9127,135.0572,5884.0
2020-11-30 15:25:00,149.48,149.48,149.18,149.18,6143.0,135.003,135.003,134.7321,134.7321,6143.0
2020-11-30 15:30:00,149.19,149.25,149.14,149.15,6919.0,134.7411,134.7953,134.6959,134.705,6919.0
2020-11-30 15:35:00,149.18,149.41,149.17,149.31,16311.0,134.7321,134.9398,134.723,134.8495,16311.0
2020-11-30 15:40:00,149.31,149.51,149.22,149.32,21906.0,134.8495,135.0301,134.7682,134.8585,21906.0
2020-11-30 15:45:00,149.3,149.32,148.85,149.2,24813.0,134.8404,134.8585,134.434,134.7501,24813.0
2020-11-30 15:50:00,149.29,149.8,149.14,149.51,31579.0,134.8314,135.292,134.6959,135.0301,31579.0
2020-11-30 15:55:00,149.51,149.51,149.0,149.35,81236.0,135.0301,135.0301,134.5695,134.8856,81236.0
2020-12-01 09:30:00,151.04,151.53,150.73,150.75,28519.0,136.4119,136.8545,136.1319,136.15,28519.0
2020-12-01 09:35:00,150.7,151.32,150.7,151.21,7540.0,136.1049,136.6648,136.1049,136.5655,7540.0
2020-12-01 09:40:00,151.44,151.76,151.36,151.76,5783.0,136.7732,137.0622,136.7009,137.0622,5783.0
2020-12-01 09:45:00,151.72,152.5,151.6,152.23,16453.0,137.0261,137.7305,136.9177,137.4867,16453.0
2020-12-01 09:50:00,152.23,152.56,152.15,152.27,6733.0,137.4867,137.7847,137.4144,137.5228,6733.0
2020-12-01 09:55:00,152.21,152.63,152.18,152.47,24808.0,137.4686,137.8479,137.4415,137.7034,24808.0
2020-12-01 10:00:00,152.46,152.58,152.27,152.56,21671.0,137.6944,137.8028,137.5228,137.7847,21671.0
2020-12-01 10:05:00,152.5,152.98,152.32,152.73,12992.0,137.7305,138.164,137.568,137.9383,12992.0
2020-12-01 10:10:00,152.67,153.08,152.62,153.03,11846.0,137.8841,138.2544,137.8389,138.2092,11846.0
2020-12-01 10:15:00,153.1,153.59,153.1,153.53,8653.0,138.2724,138.715,138.2724,138.6608,8653.0
2020-12-01 10:20:00,153.6,154.17,153.5,154.11,19797.0,138.724,139.2388,138.6337,139.1846,19797.0
2020-12-01 10:25:00,154.17,154.29,153.88,154.12,26036.0,139.2388,139.3472,138.9769,139.1936,26036.0
2020-12-01 10:30:00,154.02,154.25,153.78,153.78,15800.0,139.1033,139.311,138.8866,138.8866,15800.0
2020-12-01 10:35:00,153.77,153.77,153.43,153.49,9738.0,138.8775,138.8775,138.5705,138.6246,9738.0
2020-12-01 10:40:00,153.64,153.82,153.47,153.81,6962.0,138.7601,138.9227,138.6066,138.9137,6962.0
2020-12-01 10:45:00,153.8,153.94,153.41,153.76,6549.0,138.9046,139.0311,138.5524,138.8685,6549.0
2020-12-01 10:50:00,153.74,153.74,153.47,153.59,11230.0,138.8504,138.8504,138.6066,138.715,11230.0
2020-12-01 10:55:00,153.54,153.54,153.23,153.23,9699.0,138.6698,138.6698,138.3898,138.3898,9699.0
2020-12-01 11:00:00,153.25,153.55,153.25,153.55,8925.0,138.4079,138.6788,138.4079,138.6788,8925.0
2020-12-01 11:05:00,153.69,153.69,153.33,153.5,7795.0,138.8053,138.8053,138.4801,138.6337,7795.0
2020-12-01 11:10:00,153.53,153.65,153.46,153.54,22470.0,138.6608,138.7691,138.5976,138.6698,22470.0
2020-12-01 11:15:00,153.56,153.65,153.48,153.5,3610.0,138.6879,138.7691,138.6156,138.6337,3610.0
2020-12-01 11:20:00,153.43,153.53,153.28,153.28,10953.0,138.5705,138.6608,138.435,138.435,10953.0
2020-12-01 11:25:00,153.31,153.58,153.22,153.22,18141.0,138.4621,138.7059,138.3808,138.3808,18141.0
2020-12-01 11:30:00,153.25,153.54,152.96,153.1,34025.0,138.4079,138.6698,138.146,138.2724,34025.0
2020-12-01 11:35:00,153.11,153.13,152.68,152.97,5869.0,138.2814,138.2995,137.8931,138.155,5869.0
2020-12-01 11:40:00,152.95,152.98,152.8,152.8,6385.0,138.1369,138.164,138.0015,138.0015,6385.0
2020-12-01 11:45:00,152.74,152.75,152.55,152.69,6860.0,137.9473,137.9563,137.7757,137.9021,6860.0
2020-12-01 11:50:00,152.69,152.75,152.48,152.5,6501.0,137.9021,137.9563,137.7125,137.7305,6501.0
2020-12-01 11:55:00,152.5,152.87,152.5,152.84,2686.0,137.7305,138.0647,137.7305,138.0376,2686.0
2020-12-01 12:00:00,152.73,152.8,152.69,152.73,3467.0,137.9383,138.0015,137.9021,137.9383,3467.0
2020-12-01 12:05:00,152.68,152.68,152.55,152.57,4277.0,137.8931,137.8931,137.7757,137.7937,4277.0
2020-12-01 12:10:00,152.56,152.56,152.38,152.44,3876.0,137.7847,137.7847,137.6221,137.6763,3876.0
2020-12-01 12:15:00,152.41,152.42,152.25,152.26,3504.0,137.6492,137.6583,137.5047,137.5138,3504.0
2020-12-01 12:20:00,152.28,152.36,152.2,152.27,5543.0,137.5318,137.6041,137.4596,137.5228,5543.0
2020-12-01 12:25:00,152.32,152.51,152.32,152.47,4180.0,137.568,137.7396,137.568,137.7034,4180.0
2020-12-01 12:30:00,152.5,152.68,152.5,152.56,4343.0,137.7305,137.8931,137.7305,137.7847,4343.0
2020-12-01 12:35:00,152.58,152.69,152.52,152.59,1200.0,137.8028,137.9021,137.7486,137.8118,1200.0
2020-12-01 12:40:00,152.56,152.66,152.51,152.57,3508.0,137.7847,137.875,137.7396,137.7937,3508.0
2020-12-01 12:45:00,152.56,152.94,152.49,152.73,3133.0,137.7847,138.1279,137.7215,137.9383,3133.0
2020-12-01 12:50:00,152.78,152.9,152.7,152.85,2817.0,137.9834,138.0918,137.9112,138.0466,2817.0
2020-12-01 12:55:00,152.86,152.93,152.75,152.77,3758.0,138.0557,138.1189,137.9563,137.9744,3758.0
2020-12-01 13:00:00,152.71,152.76,152.59,152.67,1035.0,137.9202,137.9653,137.8118,137.8841,1035.0
2020-12-01 13:05:00,152.65,152.8,152.58,152.7,2391.0,137.866,138.0015,137.8028,137.9112,2391.0
2020-12-01 13:10:00,152.65,152.65,152.43,152.53,4209.0,137.866,137.866,137.6673,137.7576,4209.0
2020-12-01 13:15:00,152.53,152.58,152.41,152.5,2369.0,137.7576,137.8028,137.6492,137.7305,2369.0
2020-12-01 13:20:00,152.47,152.65,152.46,152.58,3578.0,137.7034,137.866,137.6944,137.8028,3578.0
2020-12-01 13:25:00,152.61,152.61,152.26,152.3,4714.0,137.8299,137.8299,137.5138,137.5499,4714.0
2020-12-01 13:30:00,152.44,152.73,152.39,152.73,1610.0,137.6763,137.9383,137.6312,137.9383,1610.0
2020-12-01 13:35:00,152.73,152.82,152.69,152.69,2962.0,137.9383,138.0195,137.9021,137.9021,2962.0
2020-12-01 13:40:00,152.74,152.82,152.66,152.8,3770.0,137.9473,138.0195,137.875,138.0015,3770.0
2020-12-01 13:45:00,152.78,152.79,152.6,152.6,2932.0,137.9834,137.9924,137.8208,137.8208,2932.0
2020-12-01 13:50:00,152.57,152.58,152.46,152.47,2577.0,137.7937,137.8028,137.6944,137.7034,2577.0
2020-12-01 13:55:00,152.54,152.72,152.51,152.61,8282.0,137.7667,137.9292,137.7396,137.8299,8282.0
2020-12-01 14:00:00,152.64,152.71,152.58,152.67,10186.0,137.857,137.9202,137.8028,137.8841,10186.0
2020-12-01 14:05:00,152.72,152.73,152.42,152.45,2935.0,137.9292,137.9383,137.6583,137.6854,2935.0
2020-12-01 14:10:00,152.42,152.5,152.31,152.5,5439.0,137.6583,137.7305,137.5589,137.7305,5439.0
2020-12-01 14:15:00,152.5,152.71,152.49,152.54,4384.0,137.7305,137.9202,137.7215,137.7667,4384.0
2020-12-01 14:20:00,152.47,152.48,152.27,152.27,3738.0,137.7034,137.7125,137.5228,137.5228,3738.0
2020-12-01 14:25:00,152.31,152.33,152.04,152.14,7101.0,137.5589,137.577,137.3151,137.4054,7101.0
2020-12-01 14:30:00,152.13,152.14,151.91,151.97,4419.0,137.3964,137.4054,137.1977,137.2519,4419.0
2020-12-01 14:35:00,151.97,152.05,151.9,151.97,8450.0,137.2519,137.3241,137.1886,137.2519,8450.0
2020-12-01 14:40:00,151.98,152.28,151.98,152.28,4722.0,137.2609,137.5318,137.2609,137.5318,4722.0
2020-12-01 14:45:00,152.22,152.25,152.08,152.24,5298.0,137.4776,137.5047,137.3512,137.4957,5298.0
2020-12-01 14:50:00,152.18,152.42,152.09,152.42,11238.0,137.4415,137.6583,137.3602,137.6583,11238.0
2020-12-01 14:55:00,152.39,152.52,152.31,152.46,10693.0,137.6312,137.7486,137.5589,137.6944,10693.0
2020-12-01 15:00:00,152.46,152.48,152.34,152.38,13720.0,137.6944,137.7125,137.586,137.6221,13720.0
2020-12-01 15:05:00,152.37,152.43,152.0,152.13,9174.0,137.6131,137.6673,137.279,137.3964,9174.0
2020-12-01 15:10:00,152.05,152.15,151.98,152.03,14954.0,137.3241,137.4144,137.2609,137.306,14954.0
2020-12-01 15:15:00,152.05,152.05,151.8,151.8,5723.0,137.3241,137.3241,137.0983,137.0983,5723.0
2020-12-01 15:20:00,151.87,152.07,151.83,152.01,3766.0,137.1615,137.3422,137.1254,137.288,3766.0
2020-12-01 15:25:00,152.01,152.23,152.01,152.21,6534.0,137.288,137.4867,137.288,137.4686,6534.0
2020-12-01 15:30:00,152.25,152.29,152.17,152.17,7617.0,137.5047,137.5409,137.4325,137.4325,7617.0
2020-12-01 15:35:00,152.21,152.24,151.67,151.69,28727.0,137.4686,137.4957,136.9809,136.999,28727.0
2020-12-01 15:40:00,151.69,151.86,151.54,151.85,18385.0,136.999,137.1525,136.8635,137.1435,18385.0
2020-12-01 15:45:00,151.86,152.01,151.76,152.01,17321.0,137.1525,137.288,137.0622,137.288,17321.0
2020-12-01 15:50:00,152.05,152.13,151.59,151.77,27330.0,137.3241,137.3964,136.9087,137.0712,27330.0
2020-12-01 15:55:00,151.77,151.85,151.5,151.76,74340.0,137.0712,137.1435,136.8274,137.0622,74340.0
2020-12-02 09:30:00,150.94,151.15,150.12,150.12,28611.0,136.3216,136.5113,135.581,135.581,28611.0
2020-12-02 09:35:00,150.25,151.52,150.24,151.33,11922.0,135.6984,136.8454,135.6894,136.6738,11922.0
2020-12-02 09:40:00,151.4,151.91,151.35,151.79,19063.0,136.7371,137.1977,136.6919,137.0893,19063.0
2020-12-02 09:45:00,151.73,151.97,151.48,151.69,3484.0,137.0351,137.2519,136.8093,136.999,3484.0
2020-12-02 09:50:00,151.64,152.26,151.5,152.16,16300.0,136.9538,137.5138,136.8274,137.4235,16300.0
2020-12-02 09:55:00,152.14,152.22,151.91,151.94,3655.0,137.4054,137.4776,137.1977,137.2248,3655.0
2020-12-02 10:00:00,152.1,152.24,151.89,152.12,6616.0,137.3693,137.4957,137.1796,137.3873,6616.0
2020-12-02 10:05:00,152.14,152.16,151.77,152.04,8297.0,137.4054,137.4235,137.0712,137.3151,8297.0
2020-12-02 10:10:00,151.91,151.91,151.62,151.72,7588.0,137.1977,137.1977,136.9358,137.0261,7588.0
2020-12-02 10:15:00,151.72,151.96,151.44,151.44,11360.0,137.0261,137.2428,136.7732,136.7732,11360.0
2020-12-02 10:20:00,151.37,151.55,151.19,151.55,3673.0,136.71,136.8725,136.5474,136.8725,3673.0
2020-12-02 10:25:00,151.42,151.98,151.32,151.98,6599.0,136.7551,137.2609,136.6648,137.2609,6599.0
2020-12-02 10:30:00,152.03,152.03,151.63,151.66,4893.0,137.306,137.306,136.9448,136.9719,4893.0
2020-12-02 10:35:00,151.66,151.94,151.59,151.7,3634.0,136.9719,137.2248,136.9087,137.008,3634.0
2020-12-02 10:40:00,151.7,151.93,151.7,151.88,2823.0,137.008,137.2157,137.008,137.1706,2823.0
2020-12-02 10:45:00,151.88,151.92,151.71,151.85,9886.0,137.1706,137.2067,137.017,137.1435,9886.0
2020-12-02 10:50:00,151.85,151.87,151.58,151.61,3235.0,137.1435,137.1615,136.8996,136.9267,3235.0
2020-12-02 10:55:00,151.72,151.86,151.61,151.71,2943.0,137.0261,137.1525,136.9267,137.017,2943.0
2020-12-02 11:00:00,151.75,151.87,151.66,151.78,3819.0,137.0532,137.1615,136.9719,137.0803,3819.0
2020-12-02 11:05:00,151.84,151.84,151.57,151.67,5227.0,137.1344,137.1344,136.8906,136.9809,5227.0
2020-12-02 11:10:00,151.58,151.92,151.58,151.75,4782.0,136.8996,137.2067,136.8996,137.0532,4782.0
2020-12-02 11:15:00,151.72,151.84,151.57,151.64,4255.0,137.0261,137.1344,136.8906,136.9538,4255.0
2020-12-02 11:20:00,151.69,151.87,151.65,151.78,3498.0,136.999,137.1615,136.9628,137.0803,3498.0
2020-12-02 11:25:00,151.78,151.86,151.69,151.81,8120.0,137.0803,137.1525,136.999,137.1074,8120.0
2020-12-02 11:30:00,151.86,151.95,151.71,151.83,15973.0,137.1525,137.2338,137.017,137.1254,15973.0
2020-12-02 11:35:00,151.88,152.02,151.88,151.93,4532.0,137.1706,137.297,137.1706,137.2157,4532.0
2020-12-02 11:40:00,151.89,151.89,151.7,151.75,5672.0,137.1796,137.1796,137.008,137.0532,5672.0
2020-12-02 11:45:00,151.66,151.84,151.65,151.77,2266.0,136.9719,137.1344,136.9628,137.0712,2266.0
2020-12-02 11:50:00,151.88,151.94,151.81,151.85,4238.0,137.1706,137.2248,137.1074,137.1435,4238.0
2020-12-02 11:55:00,151.79,151.87,151.68,151.85,5606.0,137.0893,137.1615,136.9899,137.1435,5606.0
2020-12-02 12:00:00,151.81,151.81,151.64,151.76,3266.0,137.1074,137.1074,136.9538,137.0622,3266.0
2020-12-02 12:05:00,151.71,151.75,151.61,151.65,6238.0,137.017,137.0532,136.9267,136.9628,6238.0
2020-12-02 12:10:00,151.69,151.87,151.64,151.85,8835.0,136.999,137.1615,136.9538,137.1435,8835.0
2020-12-02 12:15:00,151.83,151.95,151.83,151.91,2657.0,137.1254,137.2338,137.1254,137.1977,2657.0
2020-12-02 12:20:00,151.97,152.01,151.89,151.91,5409.0,137.2519,137.288,137.1796,137.1977,5409.0
2020-12-02 12:25:00,151.98,152.19,151.93,152.12,4153.0,137.2609,137.4505,137.2157,137.3873,4153.0
2020-12-02 12:30:00,152.06,152.09,152.03,152.08,2151.0,137.3331,137.3602,137.306,137.3512,2151.0
2020-12-02 12:35:00,152.02,152.1,151.93,152.06,2006.0,137.297,137.3693,137.2157,137.3331,2006.0
2020-12-02 12:40:00,152.01,152.31,151.99,152.21,4072.0,137.288,137.5589,137.2699,137.4686,4072.0
2020-12-02 12:45:00,152.21,152.35,152.21,152.29,5067.0,137.4686,137.5951,137.4686,137.5409,5067.0
2020-12-02 12:50:00,152.31,152.43,152.17,152.31,18853.0,137.5589,137.6673,137.4325,137.5589,18853.0
2020-12-02 12:55:00,152.34,152.41,152.25,152.41,11026.0,137.586,137.6492,137.5047,137.6492,11026.0
2020-12-02 13:00:00,152.38,152.41,152.29,152.34,4858.0,137.6221,137.6492,137.5409,137.586,4858.0
2020-12-02 13:05:00,152.34,152.34,152.21,152.3,6527.0,137.586,137.586,137.4686,137.5499,6527.0
2020-12-02 13:10:00,152.31,152.42,152.26,152.3,13147.0,137.5589,137.6583,137.5138,137.5499,13147.0
2020-12-02 13:15:00,152.27,152.42,152.18,152.35,5901.0,137.5228,137.6583,137.4415,137.5951,5901.0
2020-12-02 13:20:00,152.34,152.39,152.27,152.35,3367.0,137.586,137.6312,137.5228,137.5951,3367.0
2020-12-02 13:25:00,152.35,152.46,152.35,152.43,6654.0,137.5951,137.6944,137.5951,137.6673,6654.0
2020-12-02 13:30:00,152.41,152.76,152.37,152.66,28638.0,137.6492,137.9653,137.6131,137.875,28638.0
2020-12-02 13:35:00,152.67,152.8,152.6,152.78,5001.0,137.8841,138.0015,137.8208,137.9834,5001.0
2020-12-02 13:40:00,152.82,152.86,152.7,152.7,7763.0,138.0195,138.0557,137.9112,137.9112,7763.0
2020-12-02 13:45:00,152.74,152.74,152.55,152.55,4700.0,137.9473,137.9473,137.7757,137.7757,4700.0
2020-12-02 13:50:00,152.58,152.59,152.36,152.36,8504.0,137.8028,137.8118,137.6041,137.6041,8504.0
2020-12-02 13:55:00,152.37,152.49,152.37,152.37,4772.0,137.6131,137.7215,137.6131,137.6131,4772.0
2020-12-02 14:00:00,152.38,152.55,152.36,152.52,2945.0,137.6221,137.7757,137.6041,137.7486,2945.0
2020-12-02 14:05:00,152.47,152.5,152.37,152.43,4898.0,137.7034,137.7305,137.6131,137.6673,4898.0
2020-12-02 14:10:00,152.45,152.49,152.37,152.44,5411.0,137.6854,137.7215,137.6131,137.6763,5411.0
2020-12-02 14:15:00,152.45,152.67,152.39,152.59,10204.0,137.6854,137.8841,137.6312,137.8118,10204.0
2020-12-02 14:20:00,152.59,152.74,152.54,152.72,7012.0,137.8118,137.9473,137.7667,137.9292,7012.0
2020-12-02 14:25:00,152.7,152.78,152.62,152.78,4403.0,137.9112,137.9834,137.8389,137.9834,4403.0
2020-12-02 14:30:00,152.74,152.91,152.72,152.83,5068.0,137.9473,138.1008,137.9292,138.0286,5068.0
2020-12-02 14:35:00,152.83,152.85,152.73,152.78,8099.0,138.0286,138.0466,137.9383,137.9834,8099.0
2020-12-02 14:40:00,152.78,152.94,152.76,152.9,7696.0,137.9834,138.1279,137.9653,138.0918,7696.0
2020-12-02 14:45:00,152.86,153.17,152.86,153.13,9828.0,138.0557,138.3356,138.0557,138.2995,9828.0
2020-12-02 14:50:00,153.09,153.18,153.08,153.16,5132.0,138.2634,138.3447,138.2544,138.3266,5132.0
2020-12-02 14:55:00,153.15,153.31,153.14,153.27,5280.0,138.3176,138.4621,138.3085,138.426,5280.0
2020-12-02 15:00:00,153.25,153.34,153.13,153.21,11852.0,138.4079,138.4892,138.2995,138.3718,11852.0
2020-12-02 15:05:00,153.22,153.26,153.11,153.11,3647.0,138.3808,138.4169,138.2814,138.2814,3647.0
2020-12-02 15:10:00,153.1,153.13,152.86,152.91,5798.0,138.2724,138.2995,138.0557,138.1008,5798.0
2020-12-02 15:15:00,152.92,153.28,152.92,153.19,7399.0,138.1098,138.435,138.1098,138.3537,7399.0
2020-12-02 15:20:00,153.19,153.2,153.05,153.14,8435.0,138.3537,138.3627,138.2273,138.3085,8435.0
2020-12-02 15:25:00,153.16,153.28,153.16,153.19,7773.0,138.3266,138.435,138.3266,138.3537,7773.0
2020-12-02 15:30:00,153.17,153.36,153.15,153.35,8297.0,138.3356,138.5072,138.3176,138.4982,8297.0
2020-12-02 15:35:00,153.33,153.46,153.2,153.25,8119.0,138.4801,138.5976,138.3627,138.4079,8119.0
2020-12-02 15:40:00,153.26,153.46,153.25,153.44,12237.0,138.4169,138.5976,138.4079,138.5795,12237.0
2020-12-02 15:45:00,153.46,153.62,153.33,153.49,17869.0,138.5976,138.7421,138.4801,138.6246,17869.0
2020-12-02 15:50:00,153.47,153.52,153.14,153.3,40299.0,138.6066,138.6517,138.3085,138.453,40299.0
2020-12-02 15:55:00,153.3,153.55,153.14,153.34,82844.0,138.453,138.6788,138.3085,138.4892,82844.0
2020-12-03 09:30:00,153.35,153.73,152.94,152.99,20235.0,138.4982,138.8414,138.1279,138.1731,20235.0
2020-12-03 09:35:00,153.15,153.69,153.12,153.69,3501.0,138.3176,138.8053,138.2905,138.8053,3501.0
2020-12-03 09:40:00,153.66,153.87,153.48,153.75,4219.0,138.7782,138.9678,138.6156,138.8595,4219.0
2020-12-03 09:45:00,153.66,153.92,153.48,153.52,30106.0,138.7782,139.013,138.6156,138.6517,30106.0
2020-12-03 09:50:00,153.65,153.79,153.52,153.72,813.0,138.7691,138.8956,138.6517,138.8324,813.0
2020-12-03 09:55:00,153.89,154.06,153.69,153.69,7752.0,138.9859,139.1394,138.8053,138.8053,7752.0
2020-12-03 10:00:00,153.76,154.08,153.65,153.91,7038.0,138.8685,139.1575,138.7691,139.004,7038.0
2020-12-03 10:05:00,153.94,154.0,153.73,153.73,5905.0,139.0311,139.0853,138.8414,138.8414,5905.0
2020-12-03 10:10:00,153.66,153.88,153.53,153.7,6710.0,138.7782,138.9769,138.6608,138.8143,6710.0
2020-12-03 10:15:00,153.63,154.03,153.62,154.03,2955.0,138.7511,139.1123,138.7421,139.1123,2955.0
2020-12-03 10:20:00,154.1,154.11,153.89,153.94,3500.0,139.1756,139.1846,138.9859,139.0311,3500.0
2020-12-03 10:25:00,154.01,154.35,153.93,154.35,4102.0,139.0943,139.4014,139.022,139.4014,4102.0
2020-12-03 10:30:00,154.31,154.35,154.03,154.24,3826.0,139.3652,139.4014,139.1123,139.302,3826.0
2020-12-03 10:35:00,154.3,154.75,154.21,154.71,8694.0,139.3562,139.7626,139.2749,139.7265,8694.0
2020-12-03 10:40:00,154.7,154.78,154.53,154.69,5998.0,139.7175,139.7897,139.5639,139.7084,5998.0
2020-12-03 10:45:00,154.61,154.76,154.5,154.7,5274.0,139.6362,139.7716,139.5368,139.7175,5274.0
2020-12-03 10:50:00,154.71,154.92,154.56,154.63,9396.0,139.7265,139.9162,139.591,139.6542,9396.0
2020-12-03 10:55:00,154.72,154.88,154.62,154.62,3558.0,139.7355,139.88,139.6452,139.6452,3558.0
2020-12-03 11:00:00,154.7,154.82,154.54,154.62,8548.0,139.7175,139.8258,139.573,139.6452,8548.0
2020-12-03 11:05:00,154.58,154.83,154.55,154.82,2097.0,139.6091,139.8349,139.582,139.8258,2097.0
2020-12-03 11:10:00,154.76,154.89,154.72,154.82,3525.0,139.7716,139.8891,139.7355,139.8258,3525.0
2020-12-03 11:15:00,154.83,154.89,154.75,154.88,2640.0,139.8349,139.8891,139.7626,139.88,2640.0
2020-12-03 11:20:00,154.89,155.1,154.88,154.96,29543.0,139.8891,140.0787,139.88,139.9523,29543.0
2020-12-03 11:25:00,155.0,155.08,154.82,154.86,11521.0,139.9884,140.0607,139.8258,139.862,11521.0
2020-12-03 11:30:00,154.82,154.88,154.58,154.65,6220.0,139.8258,139.88,139.6091,139.6723,6220.0
2020-12-03 11:35:00,154.69,154.94,154.65,154.84,6204.0,139.7084,139.9342,139.6723,139.8439,6204.0
2020-12-03 11:40:00,154.88,155.01,154.87,155.01,9255.0,139.88,139.9974,139.871,139.9974,9255.0
2020-12-03 11:45:00,155.03,155.1,154.92,155.05,9139.0,140.0155,140.0787,139.9162,140.0336,9139.0
2020-12-03 11:50:00,155.07,155.11,154.82,154.82,15777.0,140.0516,140.0878,139.8258,139.8258,15777.0
2020-12-03 11:55:00,154.8,154.8,154.69,154.73,3035.0,139.8078,139.8078,139.7084,139.7446,3035.0
2020-12-03 12:00:00,154.69,154.8,154.45,154.73,3143.0,139.7084,139.8078,139.4917,139.7446,3143.0
2020-12-03 12:05:00,154.65,154.9,154.62,154.85,2634.0,139.6723,139.8981,139.6452,139.8529,2634.0
2020-12-03 12:10:00,154.86,154.87,154.76,154.84,1576.0,139.862,139.871,139.7716,139.8439,1576.0
2020-12-03 12:15:00,154.8,154.85,154.71,154.85,17460.0,139.8078,139.8529,139.7265,139.8529,17460.0
2020-12-03 12:20:00,154.85,155.05,154.85,155.0,7351.0,139.8529,140.0336,139.8529,139.9884,7351.0
2020-12-03 12:25:00,155.0,155.2,154.97,155.13,11139.0,139.9884,140.169,139.9613,140.1058,11139.0
2020-12-03 12:30:00,155.08,155.22,155.04,155.08,2941.0,140.0607,140.1871,140.0245,140.0607,2941.0
2020-12-03 12:35:00,155.18,155.21,155.08,155.08,3000.0,140.151,140.1781,140.0607,140.0607,3000.0
2020-12-03 12:40:00,155.07,155.11,154.93,154.93,6053.0,140.0516,140.0878,139.9252,139.9252,6053.0
2020-12-03 12:45:00,154.9,154.95,154.82,154.93,4095.0,139.8981,139.9432,139.8258,139.9252,4095.0
2020-12-03 12:50:00,154.94,155.07,154.89,155.03,6961.0,139.9342,140.0516,139.8891,140.0155,6961.0
2020-12-03 12:55:00,155.08,155.13,154.97,155.08,5330.0,140.0607,140.1058,139.9613,140.0607,5330.0
2020-12-03 13:00:00,155.04,155.16,154.95,155.1,7108.0,140.0245,140.1329,139.9432,140.0787,7108.0
2020-12-03 13:05:00,155.06,155.07,154.76,154.83,4155.0,140.0426,140.0516,139.7716,139.8349,4155.0
2020-12-03 13:10:00,154.84,155.04,154.84,154.99,4356.0,139.8439,140.0245,139.8439,139.9794,4356.0
2020-12-03 13:15:00,155.03,155.03,154.81,154.9,6183.0,140.0155,140.0155,139.8168,139.8981,6183.0
2020-12-03 13:20:00,154.88,154.94,154.83,154.89,4164.0,139.88,139.9342,139.8349,139.8891,4164.0
2020-12-03 13:25:00,154.98,154.98,154.69,154.73,7971.0,139.9703,139.9703,139.7084,139.7446,7971.0
2020-12-03 13:30:00,154.75,154.76,154.66,154.66,4584.0,139.7626,139.7716,139.6813,139.6813,4584.0
2020-12-03 13:35:00,154.57,154.68,154.5,154.67,4845.0,139.6,139.6994,139.5368,139.6904,4845.0
2020-12-03 13:40:00,154.67,154.8,154.63,154.77,5626.0,139.6904,139.8078,139.6542,139.7807,5626.0
2020-12-03 13:45:00,154.83,154.95,154.8,154.92,2221.0,139.8349,139.9432,139.8078,139.9162,2221.0
2020-12-03 13:50:00,154.86,154.86,154.71,154.78,2286.0,139.862,139.862,139.7265,139.7897,2286.0
2020-12-03 13:55:00,154.79,154.84,154.53,154.68,5243.0,139.7987,139.8439,139.5639,139.6994,5243.0
2020-12-03 14:00:00,154.68,154.85,154.62,154.79,5327.0,139.6994,139.8529,139.6452,139.7987,5327.0
2020-12-03 14:05:00,154.74,154.82,154.61,154.7,8217.0,139.7536,139.8258,139.6362,139.7175,8217.0
2020-12-03 14:10:00,154.72,154.8,154.68,154.79,5915.0,139.7355,139.8078,139.6994,139.7987,5915.0
2020-12-03 14:15:00,154.75,154.89,154.74,154.78,2580.0,139.7626,139.8891,139.7536,139.7897,2580.0
2020-12-03 14:20:00,154.82,154.85,154.75,154.76,14887.0,139.8258,139.8529,139.7626,139.7716,14887.0
2020-12-03 14:25:00,154.75,154.83,154.66,154.76,6161.0,139.7626,139.8349,139.6813,139.7716,6161.0
2020-12-03 14:30:00,154.8,154.84,154.7,154.74,6349.0,139.8078,139.8439,139.7175,139.7536,6349.0
2020-12-03 14:35:00,154.74,154.76,154.61,154.64,6891.0,139.7536,139.7716,139.6362,139.6633,6891.0
2020-12-03 14:40:00,154.64,154.67,154.58,154.63,4032.0,139.6633,139.6904,139.6091,139.6542,4032.0
2020-12-03 14:45:00,154.62,154.84,154.6,154.78,6331.0,139.6452,139.8439,139.6271,139.7897,6331.0
2020-12-03 14:50:00,154.76,154.8,154.72,154.77,2277.0,139.7716,139.8078,139.7355,139.7807,2277.0
2020-12-03 14:55:00,154.78,154.89,154.74,154.84,8448.0,139.7897,139.8891,139.7536,139.8439,8448.0
2020-12-03 15:00:00,154.79,154.84,154.62,154.7,10663.0,139.7987,139.8439,139.6452,139.7175,10663.0
2020-12-03 15:05:00,154.7,154.77,154.59,154.59,8560.0,139.7175,139.7807,139.6181,139.6181,8560.0
2020-12-03 15:10:00,154.57,154.76,154.57,154.76,11516.0,139.6,139.7716,139.6,139.7716,11516.0
2020-12-03 15:15:00,154.74,154.91,154.73,154.91,9769.0,139.7536,139.9071,139.7446,139.9071,9769.0
2020-12-03 15:20:00,154.88,154.95,154.82,154.89,16973.0,139.88,139.9432,139.8258,139.8891,16973.0
2020-12-03 15:25:00,154.91,154.95,154.67,154.84,11119.0,139.9071,139.9432,139.6904,139.8439,11119.0
2020-12-03 15:30:00,154.82,154.89,154.69,154.7,7840.0,139.8258,139.8891,139.7084,139.7175,7840.0
2020-12-03 15:35:00,154.74,154.79,154.3,154.3,8173.0,139.7536,139.7987,139.3562,139.3562,8173.0
2020-12-03 15:40:00,154.27,154.31,153.71,154.1,12249.0,139.3291,139.3652,138.8233,139.1756,12249.0
2020-12-03 15:45:00,154.1,154.36,153.93,154.29,9161.0,139.1756,139.4104,139.022,139.3472,9161.0
2020-12-03 15:50:00,154.24,154.24,153.5,153.61,19584.0,139.302,139.302,138.6337,138.733,19584.0
2020-12-03 15:55:00,153.64,153.87,153.55,153.87,44631.0,138.7601,138.9678,138.6788,138.9678,44631.0
2020-12-04 09:30:00,153.92,154.87,153.92,154.7,16191.0,139.013,139.871,139.013,139.7175,16191.0
2020-12-04 09:35:00,154.66,155.06,154.39,154.39,10474.0,139.6813,140.0426,139.4375,139.4375,10474.0
2020-12-04 09:40:00,154.42,155.25,154.42,154.84,5567.0,139.4646,140.2142,139.4646,139.8439,5567.0
2020-12-04 09:45:00,154.84,155.24,154.55,154.84,17859.0,139.8439,140.2052,139.582,139.8439,17859.0
2020-12-04 09:50:00,154.86,155.13,154.84,155.02,5953.0,139.862,140.1058,139.8439,140.0065,5953.0
2020-12-04 09:55:00,155.03,155.14,154.82,154.82,4039.0,140.0155,140.1148,139.8258,139.8258,4039.0
2020-12-04 10:00:00,154.74,154.89,154.66,154.83,8113.0,139.7536,139.8891,139.6813,139.8349,8113.0
2020-12-04 10:05:00,154.86,155.23,154.84,155.15,4015.0,139.862,140.1961,139.8439,140.1239,4015.0
2020-12-04 10:10:00,155.0,155.0,154.68,154.95,2838.0,139.9884,139.9884,139.6994,139.9432,2838.0
2020-12-04 10:15:00,154.95,155.07,154.79,155.03,4983.0,139.9432,140.0516,139.7987,140.0155,4983.0
2020-12-04 10:20:00,155.06,155.19,154.86,155.15,7152.0,140.0426,140.16,139.862,140.1239,7152.0
2020-12-04 10:25:00,155.11,155.36,155.11,155.27,6573.0,140.0878,140.3135,140.0878,140.2323,6573.0
2020-12-04 10:30:00,155.25,155.32,155.06,155.14,4728.0,140.2142,140.2774,140.0426,140.1148,4728.0
2020-12-04 10:35:00,155.14,155.28,154.95,155.11,10059.0,140.1148,140.2413,139.9432,140.0878,10059.0
2020-12-04 10:40:00,155.09,155.36,155.09,155.3,1605.0,140.0697,140.3135,140.0697,140.2593,1605.0
2020-12-04 10:45:00,155.33,155.45,155.06,155.14,4622.0,140.2864,140.3948,140.0426,140.1148,4622.0
2020-12-04 10:50:00,155.1,155.28,154.97,155.09,4029.0,140.0787,140.2413,139.9613,140.0697,4029.0
2020-12-04 10:55:00,155.09,155.35,155.07,155.22,4133.0,140.0697,140.3045,140.0516,140.1871,4133.0
2020-12-04 11:00:00,155.26,155.45,155.23,155.35,5304.0,140.2232,140.3948,140.1961,140.3045,5304.0
2020-12-04 11:05:00,155.35,155.44,155.22,155.33,7003.0,140.3045,140.3858,140.1871,140.2864,7003.0
2020-12-04 11:10:00,155.38,155.38,155.15,155.15,4204.0,140.3316,140.3316,140.1239,140.1239,4204.0
2020-12-04 11:15:00,155.17,155.29,155.06,155.29,8481.0,140.1419,140.2503,140.0426,140.2503,8481.0
2020-12-04 11:20:00,155.26,155.26,154.97,155.04,5990.0,140.2232,140.2232,139.9613,140.0245,5990.0
2020-12-04 11:25:00,155.06,155.17,154.91,155.12,8063.0,140.0426,140.1419,139.9071,140.0968,8063.0
2020-12-04 11:30:00,155.12,155.31,155.12,155.3,2452.0,140.0968,140.2684,140.0968,140.2593,2452.0
2020-12-04 11:35:00,155.27,155.4,155.21,155.33,2039.0,140.2323,140.3497,140.1781,140.2864,2039.0
2020-12-04 11:40:00,155.16,155.36,155.15,155.2,2059.0,140.1329,140.3135,140.1239,140.169,2059.0
2020-12-04 11:45:00,155.33,155.38,155.26,155.35,2257.0,140.2864,140.3316,140.2232,140.3045,2257.0
2020-12-04 11:50:00,155.35,155.69,155.35,155.65,12392.0,140.3045,140.6116,140.3045,140.5755,12392.0
2020-12-04 11:55:00,155.7,155.71,155.52,155.53,3444.0,140.6206,140.6296,140.458,140.4671,3444.0
2020-12-04 12:00:00,155.5,155.69,155.5,155.69,2629.0,140.44,140.6116,140.44,140.6116,2629.0
2020-12-04 12:05:00,155.76,155.82,155.69,155.73,3114.0,140.6748,140.729,140.6116,140.6477,3114.0
2020-12-04 12:10:00,155.77,155.84,155.55,155.55,7323.0,140.6838,140.7471,140.4851,140.4851,7323.0
2020-12-04 12:15:00,155.53,155.58,155.34,155.57,4373.0,140.4671,140.5122,140.2955,140.5032,4373.0
2020-12-04 12:20:00,155.55,155.72,155.43,155.72,3763.0,140.4851,140.6387,140.3768,140.6387,3763.0
2020-12-04 12:25:00,155.68,155.79,155.65,155.78,2400.0,140.6025,140.7019,140.5755,140.6929,2400.0
2020-12-04 12:30:00,155.8,155.82,155.61,155.75,5328.0,140.7109,140.729,140.5393,140.6658,5328.0
2020-12-04 12:35:00,155.78,155.78,155.52,155.52,1685.0,140.6929,140.6929,140.458,140.458,1685.0
2020-12-04 12:40:00,155.55,155.74,155.52,155.62,3271.0,140.4851,140.6567,140.458,140.5484,3271.0
2020-12-04 12:45:00,155.63,155.75,155.63,155.69,2706.0,140.5574,140.6658,140.5574,140.6116,2706.0
2020-12-04 12:50:00,155.72,155.77,155.58,155.77,5017.0,140.6387,140.6838,140.5122,140.6838,5017.0
2020-12-04 12:55:00,155.8,155.86,155.73,155.8,2435.0,140.7109,140.7651,140.6477,140.7109,2435.0
2020-12-04 13:00:00,155.77,155.96,155.77,155.91,2261.0,140.6838,140.8554,140.6838,140.8103,2261.0
2020-12-04 13:05:00,155.94,155.97,155.82,155.91,6076.0,140.8374,140.8645,140.729,140.8103,6076.0
2020-12-04 13:10:00,155.91,155.98,155.88,155.89,3104.0,140.8103,140.8735,140.7832,140.7922,3104.0
2020-12-04 13:15:00,155.9,155.9,155.71,155.75,9944.0,140.8012,140.8012,140.6296,140.6658,9944.0
2020-12-04 13:20:00,155.71,155.78,155.68,155.7,5263.0,140.6296,140.6929,140.6025,140.6206,5263.0
2020-12-04 13:25:00,155.7,155.73,155.41,155.48,6776.0,140.6206,140.6477,140.3587,140.4219,6776.0
2020-12-04 13:30:00,155.52,155.53,155.38,155.5,6087.0,140.458,140.4671,140.3316,140.44,6087.0
2020-12-04 13:35:00,155.45,155.67,155.44,155.63,1950.0,140.3948,140.5935,140.3858,140.5574,1950.0
2020-12-04 13:40:00,155.67,155.67,155.57,155.65,1804.0,140.5935,140.5935,140.5032,140.5755,1804.0
2020-12-04 13:45:00,155.67,155.7,155.54,155.54,4075.0,140.5935,140.6206,140.4761,140.4761,4075.0
2020-12-04 13:50:00,155.51,155.59,155.5,155.55,6894.0,140.449,140.5213,140.44,140.4851,6894.0
2020-12-04 13:55:00,155.55,155.55,155.34,155.5,13946.0,140.4851,140.4851,140.2955,140.44,13946.0
2020-12-04 14:00:00,155.49,155.68,155.43,155.61,5362.0,140.4309,140.6025,140.3768,140.5393,5362.0
2020-12-04 14:05:00,155.63,155.7,155.55,155.6,1800.0,140.5574,140.6206,140.4851,140.5303,1800.0
2020-12-04 14:10:00,155.55,155.61,155.47,155.47,7784.0,140.4851,140.5393,140.4129,140.4129,7784.0
2020-12-04 14:15:00,155.54,155.54,155.31,155.4,5395.0,140.4761,140.4761,140.2684,140.3497,5395.0
2020-12-04 14:20:00,155.41,155.54,155.39,155.42,4940.0,140.3587,140.4761,140.3406,140.3677,4940.0
2020-12-04 14:25:00,155.45,155.52,155.35,155.42,3447.0,140.3948,140.458,140.3045,140.3677,3447.0
2020-12-04 14:30:00,155.34,155.51,155.34,155.47,4133.0,140.2955,140.449,140.2955,140.4129,4133.0
2020-12-04 14:35:00,155.49,155.5,155.36,155.43,3645.0,140.4309,140.44,140.3135,140.3768,3645.0
2020-12-04 14:40:00,155.4,155.66,155.38,155.66,4375.0,140.3497,140.5845,140.3316,140.5845,4375.0
2020-12-04 14:45:00,155.62,155.62,155.5,155.59,3379.0,140.5484,140.5484,140.44,140.5213,3379.0
2020-12-04 14:50:00,155.6,155.63,155.36,155.42,15085.0,140.5303,140.5574,140.3135,140.3677,15085.0
2020-12-04 14:55:00,155.52,155.69,155.49,155.66,3429.0,140.458,140.6116,140.4309,140.5845,3429.0
2020-12-04 15:00:00,155.72,155.78,155.61,155.64,4710.0,140.6387,140.6929,140.5393,140.5664,4710.0
2020-12-04 15:05:00,155.62,155.78,155.6,155.78,14150.0,140.5484,140.6929,140.5303,140.6929,14150.0
2020-12-04 15:10:00,155.8,155.97,155.76,155.85,7062.0,140.7109,140.8645,140.6748,140.7561,7062.0
2020-12-04 15:15:00,155.8,155.97,155.74,155.9,16621.0,140.7109,140.8645,140.6567,140.8012,16621.0
2020-12-04 15:20:00,155.92,155.97,155.82,155.94,10059.0,140.8193,140.8645,140.729,140.8374,10059.0
2020-12-04 15:25:00,155.94,155.99,155.59,155.79,26372.0,140.8374,140.8825,140.5213,140.7019,26372.0
2020-12-04 15:30:00,155.8,155.83,155.6,155.73,13917.0,140.7109,140.738,140.5303,140.6477,13917.0
2020-12-04 15:35:00,155.73,155.87,155.7,155.77,17555.0,140.6477,140.7741,140.6206,140.6838,17555.0
2020-12-04 15:40:00,155.78,156.1,155.77,156.06,23900.0,140.6929,140.9819,140.6838,140.9457,23900.0
2020-12-04 15:45:00,156.02,156.14,155.97,156.01,19480.0,140.9096,141.018,140.8645,140.9006,19480.0
2020-12-04 15:50:00,155.94,156.13,155.94,156.05,31365.0,140.8374,141.009,140.8374,140.9367,31365.0
2020-12-04 15:55:00,156.03,156.11,155.95,156.01,68037.0,140.9186,140.9909,140.8464,140.9006,68037.0
2020-12-07 09:30:00,154.95,155.63,154.65,154.72,34240.0,139.9432,140.5574,139.6723,139.7355,34240.0
2020-12-07 09:35:00,154.8,154.8,154.44,154.62,6838.0,139.8078,139.8078,139.4826,139.6452,6838.0
2020-12-07 09:40:00,154.49,154.49,154.15,154.3,5747.0,139.5278,139.5278,139.2207,139.3562,5747.0
2020-12-07 09:45:00,154.3,154.52,154.28,154.48,12546.0,139.3562,139.5549,139.3381,139.5188,12546.0
2020-12-07 09:50:00,154.42,154.72,154.15,154.19,12502.0,139.4646,139.7355,139.2207,139.2569,12502.0
2020-12-07 09:55:00,154.28,154.28,153.86,154.06,10977.0,139.3381,139.3381,138.9588,139.1394,10977.0
2020-12-07 10:00:00,154.08,154.08,153.87,153.97,6842.0,139.1575,139.1575,138.9678,139.0582,6842.0
2020-12-07 10:05:00,153.96,154.22,153.8,154.12,4584.0,139.0491,139.2839,138.9046,139.1936,4584.0
2020-12-07 10:10:00,154.13,154.26,153.97,153.99,12469.0,139.2027,139.3201,139.0582,139.0762,12469.0
2020-12-07 10:15:00,153.99,153.99,153.71,153.83,7959.0,139.0762,139.0762,138.8233,138.9317,7959.0
2020-12-07 10:20:00,153.83,153.83,153.6,153.75,8884.0,138.9317,138.9317,138.724,138.8595,8884.0
2020-12-07 10:25:00,153.72,153.87,153.72,153.83,3125.0,138.8324,138.9678,138.8324,138.9317,3125.0
2020-12-07 10:30:00,153.81,154.2,153.79,154.15,14490.0,138.9137,139.2659,138.8956,139.2207,14490.0
2020-12-07 10:35:00,154.0,154.46,154.0,154.46,4065.0,139.0853,139.5007,139.0853,139.5007,4065.0
2020-12-07 10:40:00,154.51,154.7,154.32,154.34,2362.0,139.5459,139.7175,139.3743,139.3923,2362.0
2020-12-07 10:45:00,154.33,154.42,154.28,154.35,6347.0,139.3833,139.4646,139.3381,139.4014,6347.0
2020-12-07 10:50:00,154.28,154.49,154.18,154.39,5059.0,139.3381,139.5278,139.2478,139.4375,5059.0
2020-12-07 10:55:00,154.34,154.38,154.18,154.23,4679.0,139.3923,139.4285,139.2478,139.293,4679.0
2020-12-07 11:00:00,154.21,154.4,154.14,154.22,2546.0,139.2749,139.4465,139.2117,139.2839,2546.0
2020-12-07 11:05:00,154.21,154.21,153.99,153.99,2932.0,139.2749,139.2749,139.0762,139.0762,2932.0
2020-12-07 11:10:00,154.04,154.08,153.9,153.91,11020.0,139.1214,139.1575,138.9949,139.004,11020.0
2020-12-07 11:15:00,153.88,153.97,153.82,153.89,5257.0,138.9769,139.0582,138.9227,138.9859,5257.0
2020-12-07 11:20:00,153.94,154.01,153.83,153.88,8835.0,139.0311,139.0943,138.9317,138.9769,8835.0
2020-12-07 11:25:00,153.87,154.06,153.87,154.0,10842.0,138.9678,139.1394,138.9678,139.0853,10842.0
2020-12-07 11:30:00,153.99,154.2,153.99,154.03,3138.0,139.0762,139.2659,139.0762,139.1123,3138.0
2020-12-07 11:35:00,154.1,154.17,154.01,154.1,7368.0,139.1756,139.2388,139.0943,139.1756,7368.0
2020-12-07 11:40:00,154.06,154.11,153.89,153.89,4566.0,139.1394,139.1846,138.9859,138.9859,4566.0
2020-12-07 11:45:00,153.89,153.93,153.81,153.83,3777.0,138.9859,139.022,138.9137,138.9317,3777.0
2020-12-07 11:50:00,153.7,153.75,153.59,153.59,6080.0,138.8143,138.8595,138.715,138.715,6080.0
2020-12-07 11:55:00,153.65,153.71,153.34,153.71,13080.0,138.7691,138.8233,138.4892,138.8233,13080.0
2020-12-07 12:00:00,153.73,153.74,153.56,153.69,4429.0,138.8414,138.8504,138.6879,138.8053,4429.0
2020-12-07 12:05:00,153.79,153.79,153.59,153.79,3135.0,138.8956,138.8956,138.715,138.8956,3135.0
2020-12-07 12:10:00,153.87,153.93,153.8,153.8,4240.0,138.9678,139.022,138.9046,138.9046,4240.0
2020-12-07 12:15:00,153.81,153.85,153.79,153.85,1100.0,138.9137,138.9498,138.8956,138.9498,1100.0
2020-12-07 12:20:00,153.78,153.9,153.78,153.86,6519.0,138.8866,138.9949,138.8866,138.9588,6519.0
2020-12-07 12:25:00,153.9,153.95,153.89,153.92,2291.0,138.9949,139.0401,138.9859,139.013,2291.0
2020-12-07 12:30:00,153.91,153.99,153.86,153.99,4299.0,139.004,139.0762,138.9588,139.0762,4299.0
2020-12-07 12:35:00,154.0,154.05,153.89,153.91,2292.0,139.0853,139.1304,138.9859,139.004,2292.0
2020-12-07 12:40:00,153.9,153.94,153.83,153.92,2073.0,138.9949,139.0311,138.9317,139.013,2073.0
2020-12-07 12:45:00,153.86,153.88,153.65,153.73,3584.0,138.9588,138.9769,138.7691,138.8414,3584.0
2020-12-07 12:50:00,153.78,153.78,153.72,153.73,2244.0,138.8866,138.8866,138.8324,138.8414,2244.0
2020-12-07 12:55:00,153.79,153.83,153.69,153.73,1906.0,138.8956,138.9317,138.8053,138.8414,1906.0
2020-12-07 13:00:00,153.69,153.69,153.45,153.5,3156.0,138.8053,138.8053,138.5885,138.6337,3156.0
2020-12-07 13:05:00,153.45,153.46,153.3,153.44,2951.0,138.5885,138.5976,138.453,138.5795,2951.0
2020-12-07 13:10:00,153.42,153.44,153.25,153.25,2792.0,138.5614,138.5795,138.4079,138.4079,2792.0
2020-12-07 13:15:00,153.2,153.26,153.16,153.26,4547.0,138.3627,138.4169,138.3266,138.4169,4547.0
2020-12-07 13:20:00,153.24,153.51,153.21,153.51,2484.0,138.3989,138.6427,138.3718,138.6427,2484.0
2020-12-07 13:25:00,153.47,153.49,153.41,153.43,1780.0,138.6066,138.6246,138.5524,138.5705,1780.0
2020-12-07 13:30:00,153.43,153.59,153.43,153.56,5357.0,138.5705,138.715,138.5705,138.6879,5357.0
2020-12-07 13:35:00,153.54,153.64,153.45,153.45,4630.0,138.6698,138.7601,138.5885,138.5885,4630.0
2020-12-07 13:40:00,153.47,153.53,153.2,153.27,6368.0,138.6066,138.6608,138.3627,138.426,6368.0
2020-12-07 13:45:00,153.27,153.33,153.2,153.32,4195.0,138.426,138.4801,138.3627,138.4711,4195.0
2020-12-07 13:50:00,153.26,153.28,153.06,153.06,7506.0,138.4169,138.435,138.2363,138.2363,7506.0
2020-12-07 13:55:00,153.01,153.08,152.82,152.83,14076.0,138.1911,138.2544,138.0195,138.0286,14076.0
2020-12-07 14:00:00,152.76,152.77,152.58,152.68,7202.0,137.9653,137.9744,137.8028,137.8931,7202.0
2020-12-07 14:05:00,152.72,152.88,152.65,152.88,2646.0,137.9292,138.0737,137.866,138.0737,2646.0
2020-12-07 14:10:00,152.88,152.88,152.62,152.69,8820.0,138.0737,138.0737,137.8389,137.9021,8820.0
2020-12-07 14:15:00,152.7,152.79,152.59,152.76,6570.0,137.9112,137.9924,137.8118,137.9653,6570.0
2020-12-07 14:20:00,152.76,152.88,152.76,152.88,4924.0,137.9653,138.0737,137.9653,138.0737,4924.0
2020-12-07 14:25:00,152.84,152.87,152.75,152.87,3774.0,138.0376,138.0647,137.9563,138.0647,3774.0
2020-12-07 14:30:00,152.84,152.97,152.83,152.86,2680.0,138.0376,138.155,138.0286,138.0557,2680.0
2020-12-07 14:35:00,152.85,152.96,152.81,152.92,4282.0,138.0466,138.146,138.0105,138.1098,4282.0
2020-12-07 14:40:00,152.93,152.97,152.82,152.91,5644.0,138.1189,138.155,138.0195,138.1008,5644.0
2020-12-07 14:45:00,152.93,153.0,152.82,152.85,5929.0,138.1189,138.1821,138.0195,138.0466,5929.0
2020-12-07 14:50:00,152.85,152.97,152.85,152.9,4874.0,138.0466,138.155,138.0466,138.0918,4874.0
2020-12-07 14:55:00,152.8,152.83,152.64,152.64,13586.0,138.0015,138.0286,137.857,137.857,13586.0
2020-12-07 15:00:00,152.61,152.74,152.54,152.69,6830.0,137.8299,137.9473,137.7667,137.9021,6830.0
2020-12-07 15:05:00,152.74,152.74,152.56,152.58,4667.0,137.9473,137.9473,137.7847,137.8028,4667.0
2020-12-07 15:10:00,152.58,152.67,152.56,152.62,5713.0,137.8028,137.8841,137.7847,137.8389,5713.0
2020-12-07 15:15:00,152.57,152.87,152.57,152.81,9445.0,137.7937,138.0647,137.7937,138.0105,9445.0
2020-12-07 15:20:00,152.81,152.94,152.8,152.86,8711.0,138.0105,138.1279,138.0015,138.0557,8711.0
2020-12-07 15:25:00,152.82,153.08,152.79,153.08,5826.0,138.0195,138.2544,137.9924,138.2544,5826.0
2020-12-07 15:30:00,153.11,153.25,153.11,153.17,7788.0,138.2814,138.4079,138.2814,138.3356,7788.0
2020-12-07 15:35:00,153.12,153.16,152.97,152.98,13176.0,138.2905,138.3266,138.155,138.164,13176.0
2020-12-07 15:40:00,152.98,152.99,152.72,152.86,14820.0,138.164,138.1731,137.9292,138.0557,14820.0
2020-12-07 15:45:00,152.79,152.85,152.55,152.63,17539.0,137.9924,138.0466,137.7757,137.8479,17539.0
2020-12-07 15:50:00,152.53,152.9,152.5,152.9,23964.0,137.7576,138.0918,137.7305,138.0918,23964.0
2020-12-07 15:55:00,152.9,153.26,152.85,152.99,56693.0,138.0918,138.4169,138.0466,138.1731,56693.0
2020-12-08 09:30:00,152.3,153.41,152.12,153.41,28943.0,137.5499,138.5524,137.3873,138.5524,28943.0
2020-12-08 09:35:00,153.43,153.6,153.16,153.6,4316.0,138.5705,138.724,138.3266,138.724,4316.0
2020-12-08 09:40:00,153.67,153.84,153.61,153.64,7324.0,138.7872,138.9407,138.733,138.7601,7324.0
2020-12-08 09:45:00,153.75,154.25,153.71,154.09,8320.0,138.8595,139.311,138.8233,139.1665,8320.0
2020-12-08 09:50:00,154.0,154.26,153.99,154.09,4490.0,139.0853,139.3201,139.0762,139.1665,4490.0
2020-12-08 09:55:00,154.2,154.3,153.87,154.0,5485.0,139.2659,139.3562,138.9678,139.0853,5485.0
2020-12-08 10:00:00,154.04,154.15,153.38,153.44,4710.0,139.1214,139.2207,138.5253,138.5795,4710.0
2020-12-08 10:05:00,153.5,153.78,153.39,153.76,9928.0,138.6337,138.8866,138.5343,138.8685,9928.0
2020-12-08 10:10:00,153.77,154.0,153.61,153.72,3897.0,138.8775,139.0853,138.733,138.8324,3897.0
2020-12-08 10:15:00,153.66,153.66,153.35,153.42,3275.0,138.7782,138.7782,138.4982,138.5614,3275.0
2020-12-08 10:20:00,153.48,153.51,153.22,153.32,13097.0,138.6156,138.6427,138.3808,138.4711,13097.0
2020-12-08 10:25:00,153.16,153.55,153.16,153.55,7611.0,138.3266,138.6788,138.3266,138.6788,7611.0
2020-12-08 10:30:00,153.48,153.54,153.38,153.51,1745.0,138.6156,138.6698,138.5253,138.6427,1745.0
2020-12-08 10:35:00,153.41,153.68,153.41,153.5,1715.0,138.5524,138.7962,138.5524,138.6337,1715.0
2020-12-08 10:40:00,153.54,153.67,153.48,153.48,7580.0,138.6698,138.7872,138.6156,138.6156,7580.0
2020-12-08 10:45:00,153.48,153.57,153.4,153.41,3281.0,138.6156,138.6969,138.5434,138.5524,3281.0
2020-12-08 10:50:00,153.46,153.49,153.28,153.34,1692.0,138.5976,138.6246,138.435,138.4892,1692.0
2020-12-08 10:55:00,153.39,153.48,153.25,153.35,8400.0,138.5343,138.6156,138.4079,138.4982,8400.0
2020-12-08 11:00:00,153.38,153.73,153.37,153.53,3303.0,138.5253,138.8414,138.5163,138.6608,3303.0
2020-12-08 11:05:00,153.58,153.73,153.42,153.49,4108.0,138.7059,138.8414,138.5614,138.6246,4108.0
2020-12-08 11:10:00,153.38,153.53,153.25,153.33,2997.0,138.5253,138.6608,138.4079,138.4801,2997.0
2020-12-08 11:15:00,153.3,153.4,153.13,153.35,4197.0,138.453,138.5434,138.2995,138.4982,4197.0
2020-12-08 11:20:00,153.35,153.35,153.11,153.18,8864.0,138.4982,138.4982,138.2814,138.3447,8864.0
2020-12-08 11:25:00,153.17,153.24,152.96,153.24,5371.0,138.3356,138.3989,138.146,138.3989,5371.0
2020-12-08 11:30:00,153.26,153.48,153.19,153.28,4888.0,138.4169,138.6156,138.3537,138.435,4888.0
2020-12-08 11:35:00,153.35,153.35,153.15,153.15,2152.0,138.4982,138.4982,138.3176,138.3176,2152.0
2020-12-08 11:40:00,153.18,153.29,153.06,153.21,2121.0,138.3447,138.444,138.2363,138.3718,2121.0
2020-12-08 11:45:00,153.25,153.41,153.25,153.34,670.0,138.4079,138.5524,138.4079,138.4892,670.0
2020-12-08 11:50:00,153.26,153.36,153.14,153.24,3882.0,138.4169,138.5072,138.3085,138.3989,3882.0
2020-12-08 11:55:00,153.28,153.28,153.11,153.15,4191.0,138.435,138.435,138.2814,138.3176,4191.0
2020-12-08 12:00:00,153.09,153.11,152.97,153.02,10612.0,138.2634,138.2814,138.155,138.2002,10612.0
2020-12-08 12:05:00,152.97,153.08,152.87,152.87,3233.0,138.155,138.2544,138.0647,138.0647,3233.0
2020-12-08 12:10:00,152.92,153.28,152.92,153.28,5303.0,138.1098,138.435,138.1098,138.435,5303.0
2020-12-08 12:15:00,153.17,153.21,153.08,153.17,2855.0,138.3356,138.3718,138.2544,138.3356,2855.0
2020-12-08 12:20:00,153.14,153.28,153.04,153.19,4633.0,138.3085,138.435,138.2182,138.3537,4633.0
2020-12-08 12:25:00,153.15,153.47,153.15,153.4,5064.0,138.3176,138.6066,138.3176,138.5434,5064.0
2020-12-08 12:30:00,153.33,153.41,153.28,153.4,2504.0,138.4801,138.5524,138.435,138.5434,2504.0
2020-12-08 12:35:00,153.39,153.5,153.37,153.41,3532.0,138.5343,138.6337,138.5163,138.5524,3532.0
2020-12-08 12:40:00,153.44,153.72,153.43,153.64,4153.0,138.5795,138.8324,138.5705,138.7601,4153.0
2020-12-08 12:45:00,153.57,153.64,153.53,153.64,1427.0,138.6969,138.7601,138.6608,138.7601,1427.0
2020-12-08 12:50:00,153.75,153.84,153.7,153.7,3610.0,138.8595,138.9407,138.8143,138.8143,3610.0
2020-12-08 12:55:00,153.67,153.69,153.55,153.59,2142.0,138.7872,138.8053,138.6788,138.715,2142.0
2020-12-08 13:00:00,153.56,153.61,153.45,153.49,2431.0,138.6879,138.733,138.5885,138.6246,2431.0
2020-12-08 13:05:00,153.45,153.45,153.3,153.33,2985.0,138.5885,138.5885,138.453,138.4801,2985.0
2020-12-08 13:10:00,153.31,153.31,153.08,153.29,7198.0,138.4621,138.4621,138.2544,138.444,7198.0
2020-12-08 13:15:00,153.35,153.53,153.26,153.37,3465.0,138.4982,138.6608,138.4169,138.5163,3465.0
2020-12-08 13:20:00,153.34,153.41,153.25,153.41,2015.0,138.4892,138.5524,138.4079,138.5524,2015.0
2020-12-08 13:25:00,153.45,153.45,153.28,153.33,2293.0,138.5885,138.5885,138.435,138.4801,2293.0
2020-12-08 13:30:00,153.32,153.35,153.24,153.27,2434.0,138.4711,138.4982,138.3989,138.426,2434.0
2020-12-08 13:35:00,153.31,153.33,153.2,153.26,3632.0,138.4621,138.4801,138.3627,138.4169,3632.0
2020-12-08 13:40:00,153.21,153.26,153.17,153.18,2496.0,138.3718,138.4169,138.3356,138.3447,2496.0
2020-12-08 13:45:00,153.17,153.26,153.17,153.24,3542.0,138.3356,138.4169,138.3356,138.3989,3542.0
2020-12-08 13:50:00,153.24,153.3,153.1,153.17,4025.0,138.3989,138.453,138.2724,138.3356,4025.0
2020-12-08 13:55:00,153.24,153.24,153.1,153.1,4228.0,138.3989,138.3989,138.2724,138.2724,4228.0
2020-12-08 14:00:00,153.1,153.22,153.09,153.22,3529.0,138.2724,138.3808,138.2634,138.3808,3529.0
2020-12-08 14:05:00,153.18,153.21,153.08,153.21,3175.0,138.3447,138.3718,138.2544,138.3718,3175.0
2020-12-08 14:10:00,153.24,153.27,153.17,153.25,2334.0,138.3989,138.426,138.3356,138.4079,2334.0
2020-12-08 14:15:00,153.33,153.37,153.25,153.35,2137.0,138.4801,138.5163,138.4079,138.4982,2137.0
2020-12-08 14:20:00,153.36,153.38,153.27,153.33,5351.0,138.5072,138.5253,138.426,138.4801,5351.0
2020-12-08 14:25:00,153.33,153.47,153.27,153.34,3828.0,138.4801,138.6066,138.426,138.4892,3828.0
2020-12-08 14:30:00,153.36,153.57,153.33,153.49,5616.0,138.5072,138.6969,138.4801,138.6246,5616.0
2020-12-08 14:35:00,153.53,153.64,153.45,153.53,6277.0,138.6608,138.7601,138.5885,138.6608,6277.0
2020-12-08 14:40:00,153.56,153.6,153.42,153.42,4769.0,138.6879,138.724,138.5614,138.5614,4769.0
2020-12-08 14:45:00,153.4,153.43,153.17,153.17,3068.0,138.5434,138.5705,138.3356,138.3356,3068.0
2020-12-08 14:50:00,153.09,153.15,153.04,153.06,4646.0,138.2634,138.3176,138.2182,138.2363,4646.0
2020-12-08 14:55:00,153.06,153.19,153.05,153.09,4128.0,138.2363,138.3537,138.2273,138.2634,4128.0
2020-12-08 15:00:00,153.09,153.23,153.08,153.18,3626.0,138.2634,138.3898,138.2544,138.3447,3626.0
2020-12-08 15:05:00,153.15,153.17,153.12,153.16,3651.0,138.3176,138.3356,138.2905,138.3266,3651.0
2020-12-08 15:10:00,153.16,153.18,153.05,153.14,7876.0,138.3266,138.3447,138.2273,138.3085,7876.0
2020-12-08 15:15:00,153.15,153.23,153.08,153.2,7451.0,138.3176,138.3898,138.2544,138.3627,7451.0
2020-12-08 15:20:00,153.23,153.37,153.23,153.36,3313.0,138.3898,138.5163,138.3898,138.5072,3313.0
2020-12-08 15:25:00,153.33,153.4,153.28,153.39,6953.0,138.4801,138.5434,138.435,138.5343,6953.0
2020-12-08 15:30:00,153.37,153.6,153.36,153.55,6246.0,138.5163,138.724,138.5072,138.6788,6246.0
2020-12-08 15:35:00,153.53,153.59,153.46,153.49,6027.0,138.6608,138.715,138.5976,138.6246,6027.0
2020-12-08 15:40:00,153.47,153.62,153.41,153.48,7187.0,138.6066,138.7421,138.5524,138.6156,7187.0
2020-12-08 15:45:00,153.44,153.53,153.22,153.32,17719.0,138.5795,138.6608,138.3808,138.4711,17719.0
2020-12-08 15:50:00,153.34,153.48,153.33,153.38,12623.0,138.4892,138.6156,138.4801,138.5253,12623.0
2020-12-08 15:55:00,153.36,153.58,153.27,153.58,24039.0,138.5072,138.7059,138.426,138.7059,24039.0
2020-12-09 09:30:00,153.75,154.79,153.62,154.76,25908.0,138.8595,139.7987,138.7421,139.7716,25908.0
2020-12-09 09:35:00,154.59,154.75,154.17,154.4,9864.0,139.6181,139.7626,139.2388,139.4465,9864.0
2020-12-09 09:40:00,154.27,154.41,154.1,154.11,7750.0,139.3291,139.4555,139.1756,139.1846,7750.0
2020-12-09 09:45:00,154.09,154.15,153.57,153.74,7588.0,139.1665,139.2207,138.6969,138.8504,7588.0
2020-12-09 09:50:00,153.72,154.05,153.71,153.97,4549.0,138.8324,139.1304,138.8233,139.0582,4549.0
2020-12-09 09:55:00,154.0,154.19,153.97,154.03,5924.0,139.0853,139.2569,139.0582,139.1123,5924.0
2020-12-09 10:00:00,153.99,154.15,153.92,154.14,5972.0,139.0762,139.2207,139.013,139.2117,5972.0
2020-12-09 10:05:00,154.25,154.47,154.16,154.41,5656.0,139.311,139.5097,139.2298,139.4555,5656.0
2020-12-09 10:10:00,154.44,154.45,153.94,154.05,5584.0,139.4826,139.4917,139.0311,139.1304,5584.0
2020-12-09 10:15:00,154.08,154.27,153.97,153.98,3642.0,139.1575,139.3291,139.0582,139.0672,3642.0
2020-12-09 10:20:00,153.94,153.95,153.54,153.54,4807.0,139.0311,139.0401,138.6698,138.6698,4807.0
2020-12-09 10:25:00,153.59,153.72,153.52,153.53,9270.0,138.715,138.8324,138.6517,138.6608,9270.0
2020-12-09 10:30:00,153.59,153.62,153.45,153.5,4281.0,138.715,138.7421,138.5885,138.6337,4281.0
2020-12-09 10:35:00,153.55,153.82,153.55,153.8,8188.0,138.6788,138.9227,138.6788,138.9046,8188.0
2020-12-09 10:40:00,153.79,153.89,153.69,153.77,3561.0,138.8956,138.9859,138.8053,138.8775,3561.0
2020-12-09 10:45:00,153.77,153.8,153.62,153.73,1739.0,138.8775,138.9046,138.7421,138.8414,1739.0
2020-12-09 10:50:00,153.74,153.77,153.57,153.64,8086.0,138.8504,138.8775,138.6969,138.7601,8086.0
2020-12-09 10:55:00,153.65,153.65,153.42,153.42,5531.0,138.7691,138.7691,138.5614,138.5614,5531.0
2020-12-09 11:00:00,153.37,153.5,153.2,153.21,4629.0,138.5163,138.6337,138.3627,138.3718,4629.0
2020-12-09 11:05:00,153.16,153.28,152.92,153.13,10506.0,138.3266,138.435,138.1098,138.2995,10506.0
2020-12-09 11:10:00,153.15,153.37,153.15,153.22,4274.0,138.3176,138.5163,138.3176,138.3808,4274.0
2020-12-09 11:15:00,153.2,153.21,153.02,153.11,4464.0,138.3627,138.3718,138.2002,138.2814,4464.0
2020-12-09 11:20:00,153.14,153.45,153.1,153.41,10470.0,138.3085,138.5885,138.2724,138.5524,10470.0
2020-12-09 11:25:00,153.37,153.66,153.33,153.6,10427.0,138.5163,138.7782,138.4801,138.724,10427.0
2020-12-09 11:30:00,153.61,153.62,153.27,153.27,9337.0,138.733,138.7421,138.426,138.426,9337.0
2020-12-09 11:35:00,153.21,153.42,153.21,153.42,6641.0,138.3718,138.5614,138.3718,138.5614,6641.0
2020-12-09 11:40:00,153.44,153.62,153.44,153.5,8285.0,138.5795,138.7421,138.5795,138.6337,8285.0
2020-12-09 11:45:00,153.55,153.63,153.33,153.41,7479.0,138.6788,138.7511,138.4801,138.5524,7479.0
2020-12-09 11:50:00,153.41,153.52,153.41,153.52,2963.0,138.5524,138.6517,138.5524,138.6517,2963.0
2020-12-09 11:55:00,153.47,153.76,153.47,153.72,4218.0,138.6066,138.8685,138.6066,138.8324,4218.0
2020-12-09 12:00:00,153.73,153.89,153.73,153.87,14134.0,138.8414,138.9859,138.8414,138.9678,14134.0
2020-12-09 12:05:00,153.93,154.14,153.89,154.14,3591.0,139.022,139.2117,138.9859,139.2117,3591.0
2020-12-09 12:10:00,154.15,154.25,154.02,154.25,4425.0,139.2207,139.311,139.1033,139.311,4425.0
2020-12-09 12:15:00,154.19,154.38,154.14,154.36,8965.0,139.2569,139.4285,139.2117,139.4104,8965.0
2020-12-09 12:20:00,154.37,154.61,154.36,154.47,20063.0,139.4194,139.6362,139.4104,139.5097,20063.0
2020-12-09 12:25:00,154.45,154.59,154.45,154.57,3659.0,139.4917,139.6181,139.4917,139.6,3659.0
2020-12-09 12:30:00,154.56,154.56,154.33,154.49,2457.0,139.591,139.591,139.3833,139.5278,2457.0
2020-12-09 12:35:00,154.47,154.53,154.44,154.52,3625.0,139.5097,139.5639,139.4826,139.5549,3625.0
2020-12-09 12:40:00,154.48,154.69,154.46,154.5,3722.0,139.5188,139.7084,139.5007,139.5368,3722.0
2020-12-09 12:45:00,154.52,154.69,154.43,154.59,5693.0,139.5549,139.7084,139.4736,139.6181,5693.0
2020-12-09 12:50:00,154.57,154.75,154.46,154.65,5293.0,139.6,139.7626,139.5007,139.6723,5293.0
2020-12-09 12:55:00,154.7,154.7,154.54,154.56,5656.0,139.7175,139.7175,139.573,139.591,5656.0
2020-12-09 13:00:00,154.52,154.52,154.37,154.38,5237.0,139.5549,139.5549,139.4194,139.4285,5237.0
2020-12-09 13:05:00,154.23,154.31,154.2,154.31,5652.0,139.293,139.3652,139.2659,139.3652,5652.0
2020-12-09 13:10:00,154.3,154.38,154.16,154.24,2462.0,139.3562,139.4285,139.2298,139.302,2462.0
2020-12-09 13:15:00,154.2,154.23,154.07,154.18,2920.0,139.2659,139.293,139.1485,139.2478,2920.0
2020-12-09 13:20:00,154.13,154.26,154.0,154.1,2811.0,139.2027,139.3201,139.0853,139.1756,2811.0
2020-12-09 13:25:00,154.19,154.46,154.1,154.42,3865.0,139.2569,139.5007,139.1756,139.4646,3865.0
2020-12-09 13:30:00,154.35,154.39,154.19,154.19,3310.0,139.4014,139.4375,139.2569,139.2569,3310.0
2020-12-09 13:35:00,154.11,154.2,153.97,154.12,5830.0,139.1846,139.2659,139.0582,139.1936,5830.0
2020-12-09 13:40:00,154.09,154.29,154.03,154.22,7710.0,139.1665,139.3472,139.1123,139.2839,7710.0
2020-12-09 13:45:00,154.16,154.35,154.15,154.35,2363.0,139.2298,139.4014,139.2207,139.4014,2363.0
2020-12-09 13:50:00,154.32,154.33,154.1,154.1,9879.0,139.3743,139.3833,139.1756,139.1756,9879.0
2020-12-09 13:55:00,154.12,154.12,153.6,153.78,10629.0,139.1936,139.1936,138.724,138.8866,10629.0
2020-12-09 14:00:00,153.81,154.28,153.71,154.24,9045.0,138.9137,139.3381,138.8233,139.302,9045.0
2020-12-09 14:05:00,154.2,154.2,153.78,153.93,7828.0,139.2659,139.2659,138.8866,139.022,7828.0
2020-12-09 14:10:00,153.98,153.99,153.78,153.97,5890.0,139.0672,139.0762,138.8866,139.0582,5890.0
2020-12-09 14:15:00,153.89,154.02,153.84,153.97,7127.0,138.9859,139.1033,138.9407,139.0582,7127.0
2020-12-09 14:20:00,153.98,154.24,153.88,154.24,7760.0,139.0672,139.302,138.9769,139.302,7760.0
2020-12-09 14:25:00,154.21,154.45,154.21,154.45,4528.0,139.2749,139.4917,139.2749,139.4917,4528.0
2020-12-09 14:30:00,154.37,154.42,154.01,154.01,34732.0,139.4194,139.4646,139.0943,139.0943,34732.0
2020-12-09 14:35:00,154.1,154.1,153.93,154.03,4689.0,139.1756,139.1756,139.022,139.1123,4689.0
2020-12-09 14:40:00,154.05,154.07,153.96,154.0,3918.0,139.1304,139.1485,139.0491,139.0853,3918.0
2020-12-09 14:45:00,154.04,154.3,154.0,154.04,5914.0,139.1214,139.3562,139.0853,139.1214,5914.0
2020-12-09 14:50:00,154.05,154.05,153.83,153.96,4476.0,139.1304,139.1304,138.9317,139.0491,4476.0
2020-12-09 14:55:00,153.91,153.95,153.86,153.95,6715.0,139.004,139.0401,138.9588,139.0401,6715.0
2020-12-09 15:00:00,153.92,154.0,153.74,153.78,20403.0,139.013,139.0853,138.8504,138.8866,20403.0
2020-12-09 15:05:00,153.82,154.06,153.81,153.95,9535.0,138.9227,139.1394,138.9137,139.0401,9535.0
2020-12-09 15:10:00,153.97,154.14,153.93,153.97,5556.0,139.0582,139.2117,139.022,139.0582,5556.0
2020-12-09 15:15:00,153.98,154.0,153.9,153.96,5238.0,139.0672,139.0853,138.9949,139.0491,5238.0
2020-12-09 15:20:00,153.99,154.04,153.84,153.87,3351.0,139.0762,139.1214,138.9407,138.9678,3351.0
2020-12-09 15:25:00,153.87,153.96,153.77,153.94,5604.0,138.9678,139.0491,138.8775,139.0311,5604.0
2020-12-09 15:30:00,153.92,154.2,153.92,154.2,8089.0,139.013,139.2659,139.013,139.2659,8089.0
2020-12-09 15:35:00,154.15,154.15,153.94,154.03,18645.0,139.2207,139.2207,139.0311,139.1123,18645.0
2020-12-09 15:40:00,154.03,154.26,154.01,154.24,12492.0,139.1123,139.3201,139.0943,139.302,12492.0
2020-12-09 15:45:00,154.21,154.37,154.08,154.12,12928.0,139.2749,139.4194,139.1575,139.1936,12928.0
2020-12-09 15:50:00,154.1,154.46,154.1,154.36,18195.0,139.1756,139.5007,139.1756,139.4104,18195.0
2020-12-09 15:55:00,154.37,154.61,154.14,154.14,85077.0,139.4194,139.6362,139.2117,139.2117,85077.0
2020-12-10 09:30:00,152.57,153.52,152.57,153.45,28031.0,137.7937,138.6517,137.7937,138.5885,28031.0
2020-12-10 09:35:00,153.24,153.52,152.73,153.33,10949.0,138.3989,138.6517,137.9383,138.4801,10949.0
2020-12-10 09:40:00,153.52,153.59,152.76,152.76,7297.0,138.6517,138.715,137.9653,137.9653,7297.0
2020-12-10 09:45:00,153.0,153.1,152.6,152.61,19885.0,138.1821,138.2724,137.8208,137.8299,19885.0
2020-12-10 09:50:00,152.61,153.0,152.61,153.0,10161.0,137.8299,138.1821,137.8299,138.1821,10161.0
2020-12-10 09:55:00,153.06,153.18,152.58,153.02,19753.0,138.2363,138.3447,137.8028,138.2002,19753.0
2020-12-10 10:00:00,153.02,153.06,152.5,152.66,26106.0,138.2002,138.2363,137.7305,137.875,26106.0
2020-12-10 10:05:00,152.7,152.76,152.44,152.44,9792.0,137.9112,137.9653,137.6763,137.6763,9792.0
2020-12-10 10:10:00,152.44,152.6,152.33,152.37,13539.0,137.6763,137.8208,137.577,137.6131,13539.0
2020-12-10 10:15:00,152.41,152.45,152.05,152.11,9610.0,137.6492,137.6854,137.3241,137.3783,9610.0
2020-12-10 10:20:00,152.11,152.11,151.68,151.68,12898.0,137.3783,137.3783,136.9899,136.9899,12898.0
2020-12-10 10:25:00,151.72,151.8,151.44,151.56,41333.0,137.0261,137.0983,136.7732,136.8816,41333.0
2020-12-10 10:30:00,151.54,151.71,151.27,151.36,26210.0,136.8635,137.017,136.6197,136.7009,26210.0
2020-12-10 10:35:00,151.34,151.79,151.33,151.65,11125.0,136.6829,137.0893,136.6738,136.9628,11125.0
2020-12-10 10:40:00,151.65,151.8,151.39,151.4,66639.0,136.9628,137.0983,136.728,136.7371,66639.0
2020-12-10 10:45:00,151.37,151.5,151.28,151.34,21194.0,136.71,136.8274,136.6287,136.6829,21194.0
2020-12-10 10:50:00,151.38,151.51,151.14,151.22,33886.0,136.719,136.8364,136.5022,136.5745,33886.0
2020-12-10 10:55:00,151.24,151.42,151.22,151.26,31678.0,136.5926,136.7551,136.5745,136.6106,31678.0
2020-12-10 11:00:00,151.25,151.28,150.96,151.26,38569.0,136.6016,136.6287,136.3397,136.6106,38569.0
2020-12-10 11:05:00,151.23,151.26,150.87,150.99,31661.0,136.5835,136.6106,136.2584,136.3668,31661.0
2020-12-10 11:10:00,150.9,151.1,150.87,151.09,31752.0,136.2855,136.4661,136.2584,136.4571,31752.0
2020-12-10 11:15:00,151.06,151.1,150.9,150.98,7855.0,136.43,136.4661,136.2855,136.3577,7855.0
2020-12-10 11:20:00,151.02,151.06,150.94,151.03,17783.0,136.3939,136.43,136.3216,136.4029,17783.0
2020-12-10 11:25:00,151.0,151.1,150.88,151.01,13589.0,136.3758,136.4661,136.2674,136.3848,13589.0
2020-12-10 11:30:00,150.97,151.04,150.84,151.04,6285.0,136.3487,136.4119,136.2313,136.4119,6285.0
2020-12-10 11:35:00,151.05,151.08,150.92,151.0,5722.0,136.421,136.4481,136.3035,136.3758,5722.0
2020-12-10 11:40:00,150.97,151.03,150.9,150.95,26189.0,136.3487,136.4029,136.2855,136.3306,26189.0
2020-12-10 11:45:00,150.89,150.89,150.63,150.67,23481.0,136.2765,136.2765,136.0416,136.0778,23481.0
2020-12-10 11:50:00,150.65,150.73,150.46,150.64,6929.0,136.0597,136.1319,135.8881,136.0507,6929.0
2020-12-10 11:55:00,150.58,150.84,150.54,150.84,1980.0,135.9965,136.2313,135.9604,136.2313,1980.0
2020-12-10 12:00:00,150.76,150.96,150.74,150.86,4025.0,136.159,136.3397,136.141,136.2494,4025.0
2020-12-10 12:05:00,150.87,151.01,150.84,150.94,6504.0,136.2584,136.3848,136.2313,136.3216,6504.0
2020-12-10 12:10:00,150.96,150.97,150.89,150.96,2588.0,136.3397,136.3487,136.2765,136.3397,2588.0
2020-12-10 12:15:00,150.9,151.06,150.89,151.06,9364.0,136.2855,136.43,136.2765,136.43,9364.0
2020-12-10 12:20:00,151.06,151.1,150.92,151.06,8537.0,136.43,136.4661,136.3035,136.43,8537.0
2020-12-10 12:25:00,151.08,151.12,150.97,151.03,10093.0,136.4481,136.4842,136.3487,136.4029,10093.0
2020-12-10 12:30:00,151.06,151.11,151.02,151.08,6576.0,136.43,136.4751,136.3939,136.4481,6576.0
2020-12-10 12:35:00,151.12,151.13,150.98,151.0,13655.0,136.4842,136.4932,136.3577,136.3758,13655.0
2020-12-10 12:40:00,151.03,151.17,150.99,151.08,6468.0,136.4029,136.5293,136.3668,136.4481,6468.0
2020-12-10 12:45:00,151.08,151.08,150.83,150.83,14945.0,136.4481,136.4481,136.2223,136.2223,14945.0
2020-12-10 12:50:00,150.83,150.85,150.68,150.84,7590.0,136.2223,136.2403,136.0868,136.2313,7590.0
2020-12-10 12:55:00,150.81,150.81,150.67,150.71,4022.0,136.2042,136.2042,136.0778,136.1139,4022.0
2020-12-10 13:00:00,150.72,150.72,150.58,150.63,4162.0,136.1229,136.1229,135.9965,136.0416,4162.0
2020-12-10 13:05:00,150.62,150.76,150.59,150.68,3942.0,136.0326,136.159,136.0055,136.0868,3942.0
2020-12-10 13:10:00,150.67,150.88,150.66,150.81,4786.0,136.0778,136.2674,136.0687,136.2042,4786.0
2020-12-10 13:15:00,150.81,150.92,150.76,150.83,11158.0,136.2042,136.3035,136.159,136.2223,11158.0
2020-12-10 13:20:00,150.81,151.06,150.81,151.03,7310.0,136.2042,136.43,136.2042,136.4029,7310.0
2020-12-10 13:25:00,151.1,151.1,150.88,150.91,6667.0,136.4661,136.4661,136.2674,136.2945,6667.0
2020-12-10 13:30:00,150.87,150.95,150.73,150.79,7769.0,136.2584,136.3306,136.1319,136.1861,7769.0
2020-12-10 13:35:00,150.75,150.91,150.69,150.88,6300.0,136.15,136.2945,136.0958,136.2674,6300.0
2020-12-10 13:40:00,150.91,150.94,150.83,150.84,2840.0,136.2945,136.3216,136.2223,136.2313,2840.0
2020-12-10 13:45:00,150.81,150.88,150.79,150.82,4355.0,136.2042,136.2674,136.1861,136.2132,4355.0
2020-12-10 13:50:00,150.76,150.76,150.55,150.64,13013.0,136.159,136.159,135.9694,136.0507,13013.0
2020-12-10 13:55:00,150.61,150.71,150.54,150.54,2860.0,136.0236,136.1139,135.9604,135.9604,2860.0
2020-12-10 14:00:00,150.58,150.64,150.5,150.55,4017.0,135.9965,136.0507,135.9242,135.9694,4017.0
2020-12-10 14:05:00,150.59,150.69,150.56,150.56,8536.0,136.0055,136.0958,135.9784,135.9784,8536.0
2020-12-10 14:10:00,150.55,150.55,150.35,150.35,10326.0,135.9694,135.9694,135.7888,135.7888,10326.0
2020-12-10 14:15:00,150.37,150.37,150.31,150.32,1528.0,135.8068,135.8068,135.7526,135.7617,1528.0
2020-12-10 14:20:00,150.36,150.39,150.19,150.27,4907.0,135.7978,135.8249,135.6442,135.7165,4907.0
2020-12-10 14:25:00,150.29,150.47,150.29,150.43,2129.0,135.7346,135.8971,135.7346,135.861,2129.0
2020-12-10 14:30:00,150.43,150.51,150.38,150.47,3870.0,135.861,135.9333,135.8158,135.8971,3870.0
2020-12-10 14:35:00,150.48,150.55,150.45,150.55,7166.0,135.9062,135.9694,135.8791,135.9694,7166.0
2020-12-10 14:40:00,150.55,150.56,150.48,150.5,5441.0,135.9694,135.9784,135.9062,135.9242,5441.0
2020-12-10 14:45:00,150.53,150.55,150.42,150.52,10801.0,135.9513,135.9694,135.852,135.9423,10801.0
2020-12-10 14:50:00,150.54,150.6,150.49,150.49,9586.0,135.9604,136.0145,135.9152,135.9152,9586.0
2020-12-10 14:55:00,150.49,150.58,150.33,150.43,6842.0,135.9152,135.9965,135.7707,135.861,6842.0
2020-12-10 15:00:00,150.45,150.68,150.45,150.47,13404.0,135.8791,136.0868,135.8791,135.8971,13404.0
2020-12-10 15:05:00,150.47,150.61,150.46,150.55,4860.0,135.8971,136.0236,135.8881,135.9694,4860.0
2020-12-10 15:10:00,150.56,150.66,150.53,150.56,8566.0,135.9784,136.0687,135.9513,135.9784,8566.0
2020-12-10 15:15:00,150.61,150.61,150.48,150.59,22780.0,136.0236,136.0236,135.9062,136.0055,22780.0
2020-12-10 15:20:00,150.5,150.63,150.49,150.57,26084.0,135.9242,136.0416,135.9152,135.9874,26084.0
2020-12-10 15:25:00,150.55,150.57,150.44,150.49,10934.0,135.9694,135.9874,135.87,135.9152,10934.0
2020-12-10 15:30:00,150.49,150.61,150.36,150.38,8614.0,135.9152,136.0236,135.7978,135.8158,8614.0
2020-12-10 15:35:00,150.34,150.35,150.25,150.31,15306.0,135.7797,135.7888,135.6984,135.7526,15306.0
2020-12-10 15:40:00,150.27,150.36,150.08,150.1,38236.0,135.7165,135.7978,135.5449,135.563,38236.0
2020-12-10 15:45:00,150.13,150.23,150.1,150.18,30992.0,135.5901,135.6804,135.563,135.6352,30992.0
2020-12-10 15:50:00,150.17,150.41,150.09,150.41,55872.0,135.6262,135.8429,135.5539,135.8429,55872.0
2020-12-10 15:55:00,150.47,150.58,150.32,150.35,65846.0,135.8971,135.9965,135.7617,135.7888,65846.0
2020-12-11 09:30:00,149.8,150.0,149.15,149.61,46552.0,135.292,135.4726,134.705,135.1204,46552.0
2020-12-11 09:35:00,149.73,149.92,149.67,149.86,12326.0,135.2288,135.4004,135.1746,135.3462,12326.0
2020-12-11 09:40:00,149.92,149.99,149.63,149.8,19775.0,135.4004,135.4636,135.1385,135.292,19775.0
2020-12-11 09:45:00,149.8,149.86,149.32,149.32,22438.0,135.292,135.3462,134.8585,134.8585,22438.0
2020-12-11 09:50:00,149.2,149.54,149.2,149.5,6936.0,134.7501,135.0572,134.7501,135.0211,6936.0
2020-12-11 09:55:00,149.6,149.79,149.5,149.78,10410.0,135.1114,135.283,135.0211,135.274,10410.0
2020-12-11 10:00:00,149.77,150.08,149.71,149.76,13409.0,135.2649,135.5449,135.2107,135.2559,13409.0
2020-12-11 10:05:00,149.74,149.81,149.39,149.57,21171.0,135.2378,135.3011,134.9217,135.0843,21171.0
2020-12-11 10:10:00,149.53,149.59,148.94,149.09,26059.0,135.0482,135.1024,134.5153,134.6508,26059.0
2020-12-11 10:15:00,149.07,149.16,148.78,149.12,26340.0,134.6327,134.714,134.3708,134.6779,26340.0
2020-12-11 10:20:00,149.12,149.23,149.05,149.22,13142.0,134.6779,134.7772,134.6147,134.7682,13142.0
2020-12-11 10:25:00,149.24,149.42,149.21,149.29,11656.0,134.7863,134.9488,134.7592,134.8314,11656.0
2020-12-11 10:30:00,149.29,149.41,149.19,149.41,15948.0,134.8314,134.9398,134.7411,134.9398,15948.0
2020-12-11 10:35:00,149.38,149.68,149.35,149.64,7994.0,134.9127,135.1836,134.8856,135.1475,7994.0
2020-12-11 10:40:00,149.64,150.08,149.61,149.98,10863.0,135.1475,135.5449,135.1204,135.4546,10863.0
2020-12-11 10:45:00,150.03,150.15,149.94,150.05,15356.0,135.4997,135.6081,135.4185,135.5178,15356.0
2020-12-11 10:50:00,150.07,150.48,150.02,150.47,5340.0,135.5359,135.9062,135.4907,135.8971,5340.0
2020-12-11 10:55:00,150.49,150.73,150.48,150.59,8800.0,135.9152,136.1319,135.9062,136.0055,8800.0
2020-12-11 11:00:00,150.58,150.71,150.58,150.63,5650.0,135.9965,136.1139,135.9965,136.0416,5650.0
2020-12-11 11:05:00,150.79,150.79,150.65,150.79,6181.0,136.1861,136.1861,136.0597,136.1861,6181.0
2020-12-11 11:10:00,150.76,150.89,150.75,150.86,3697.0,136.159,136.2765,136.15,136.2494,3697.0
2020-12-11 11:15:00,150.89,150.94,150.85,150.91,4194.0,136.2765,136.3216,136.2403,136.2945,4194.0
2020-12-11 11:20:00,150.91,150.94,150.76,150.79,8546.0,136.2945,136.3216,136.159,136.1861,8546.0
2020-12-11 11:25:00,150.81,150.81,150.69,150.79,4884.0,136.2042,136.2042,136.0958,136.1861,4884.0
2020-12-11 11:30:00,150.84,150.86,150.6,150.66,9141.0,136.2313,136.2494,136.0145,136.0687,9141.0
2020-12-11 11:35:00,150.62,150.62,150.14,150.14,5125.0,136.0326,136.0326,135.5991,135.5991,5125.0
2020-12-11 11:40:00,150.08,150.12,149.86,149.86,6421.0,135.5449,135.581,135.3462,135.3462,6421.0
2020-12-11 11:45:00,149.91,150.01,149.79,149.95,5747.0,135.3914,135.4817,135.283,135.4275,5747.0
2020-12-11 11:50:00,150.0,150.08,149.97,150.06,7040.0,135.4726,135.5449,135.4456,135.5268,7040.0
2020-12-11 11:55:00,150.06,150.08,149.97,150.02,5900.0,135.5268,135.5449,135.4456,135.4907,5900.0
2020-12-11 12:00:00,150.03,150.04,149.57,149.57,22689.0,135.4997,135.5088,135.0843,135.0843,22689.0
2020-12-11 12:05:00,149.56,149.63,149.36,149.37,20018.0,135.0753,135.1385,134.8946,134.9037,20018.0
2020-12-11 12:10:00,149.4,149.4,149.06,149.14,33796.0,134.9308,134.9308,134.6237,134.6959,33796.0
2020-12-11 12:15:00,149.14,149.32,149.03,149.06,31218.0,134.6959,134.8585,134.5966,134.6237,31218.0
2020-12-11 12:20:00,149.06,149.54,149.05,149.54,48967.0,134.6237,135.0572,134.6147,135.0572,48967.0
2020-12-11 12:25:00,149.47,149.84,149.46,149.84,27800.0,134.994,135.3281,134.9849,135.3281,27800.0
2020-12-11 12:30:00,149.8,149.8,149.62,149.67,27499.0,135.292,135.292,135.1295,135.1746,27499.0
2020-12-11 12:35:00,149.66,149.8,149.45,149.61,73769.0,135.1656,135.292,134.9759,135.1204,73769.0
2020-12-11 12:40:00,149.61,149.72,149.57,149.61,35840.0,135.1204,135.2198,135.0843,135.1204,35840.0
2020-12-11 12:45:00,149.79,150.25,149.64,150.25,16355.0,135.283,135.6984,135.1475,135.6984,16355.0
2020-12-11 12:50:00,150.18,150.43,149.95,149.95,33122.0,135.6352,135.861,135.4275,135.4275,33122.0
2020-12-11 12:55:00,149.99,150.13,149.88,149.94,22003.0,135.4636,135.5901,135.3643,135.4185,22003.0
2020-12-11 13:00:00,149.97,150.21,149.88,150.21,15759.0,135.4456,135.6623,135.3643,135.6623,15759.0
2020-12-11 13:05:00,150.17,150.42,150.16,150.21,16728.0,135.6262,135.852,135.6172,135.6623,16728.0
2020-12-11 13:10:00,150.2,150.31,150.18,150.23,15879.0,135.6533,135.7526,135.6352,135.6804,15879.0
2020-12-11 13:15:00,150.25,150.46,150.25,150.43,8537.0,135.6984,135.8881,135.6984,135.861,8537.0
2020-12-11 13:20:00,150.43,150.46,150.06,150.31,26619.0,135.861,135.8881,135.5268,135.7526,26619.0
2020-12-11 13:25:00,150.31,150.71,150.3,150.71,11708.0,135.7526,136.1139,135.7436,136.1139,11708.0
2020-12-11 13:30:00,150.68,150.88,150.68,150.88,5405.0,136.0868,136.2674,136.0868,136.2674,5405.0
2020-12-11 13:35:00,150.81,150.9,150.8,150.83,7773.0,136.2042,136.2855,136.1952,136.2223,7773.0
2020-12-11 13:40:00,150.82,151.03,150.82,150.97,23983.0,136.2132,136.4029,136.2132,136.3487,23983.0
2020-12-11 13:45:00,150.87,150.98,150.82,150.88,21087.0,136.2584,136.3577,136.2132,136.2674,21087.0
2020-12-11 13:50:00,150.88,151.51,150.86,151.51,9623.0,136.2674,136.8364,136.2494,136.8364,9623.0
2020-12-11 13:55:00,151.49,151.86,151.48,151.86,26865.0,136.8183,137.1525,136.8093,137.1525,26865.0
2020-12-11 14:00:00,151.83,151.85,151.62,151.62,28312.0,137.1254,137.1435,136.9358,136.9358,28312.0
2020-12-11 14:05:00,151.62,151.75,151.57,151.71,13766.0,136.9358,137.0532,136.8906,137.017,13766.0
2020-12-11 14:10:00,151.71,151.92,151.46,151.5,93495.0,137.017,137.2067,136.7912,136.8274,93495.0
2020-12-11 14:15:00,151.48,151.71,151.48,151.53,17256.0,136.8093,137.017,136.8093,136.8545,17256.0
2020-12-11 14:20:00,151.52,151.52,151.18,151.24,9098.0,136.8454,136.8454,136.5384,136.5926,9098.0
2020-12-11 14:25:00,151.26,151.26,150.8,150.89,8493.0,136.6106,136.6106,136.1952,136.2765,8493.0
2020-12-11 14:30:00,150.95,151.1,150.79,151.1,9724.0,136.3306,136.4661,136.1861,136.4661,9724.0
2020-12-11 14:35:00,151.13,151.14,150.81,151.14,11278.0,136.4932,136.5022,136.2042,136.5022,11278.0
2020-12-11 14:40:00,151.15,151.3,151.1,151.3,7549.0,136.5113,136.6467,136.4661,136.6467,7549.0
2020-12-11 14:45:00,151.3,151.4,151.24,151.27,14448.0,136.6467,136.7371,136.5926,136.6197,14448.0
2020-12-11 14:50:00,151.27,151.4,151.18,151.23,22746.0,136.6197,136.7371,136.5384,136.5835,22746.0
2020-12-11 14:55:00,151.29,151.49,150.9,150.9,64761.0,136.6377,136.8183,136.2855,136.2855,64761.0
2020-12-11 15:00:00,150.91,151.13,150.91,151.06,17570.0,136.2945,136.4932,136.2945,136.43,17570.0
2020-12-11 15:05:00,151.08,151.11,150.87,150.92,23379.0,136.4481,136.4751,136.2584,136.3035,23379.0
2020-12-11 15:10:00,150.95,151.05,150.91,150.95,8644.0,136.3306,136.421,136.2945,136.3306,8644.0
2020-12-11 15:15:00,151.05,151.28,150.99,151.17,10277.0,136.421,136.6287,136.3668,136.5293,10277.0
2020-12-11 15:20:00,151.15,151.39,151.13,151.29,9379.0,136.5113,136.728,136.4932,136.6377,9379.0
2020-12-11 15:25:00,151.34,151.38,151.22,151.33,8054.0,136.6829,136.719,136.5745,136.6738,8054.0
2020-12-11 15:30:00,151.31,151.41,151.17,151.17,13173.0,136.6558,136.7461,136.5293,136.5293,13173.0
2020-12-11 15:35:00,151.17,151.55,151.17,151.34,19172.0,136.5293,136.8725,136.5293,136.6829,19172.0
2020-12-11 15:40:00,151.33,151.6,151.31,151.37,28223.0,136.6738,136.9177,136.6558,136.71,28223.0
2020-12-11 15:45:00,151.4,151.53,151.13,151.4,25558.0,136.7371,136.8545,136.4932,136.7371,25558.0
2020-12-11 15:50:00,151.42,151.72,151.36,151.63,37145.0,136.7551,137.0261,136.7009,136.9448,37145.0
2020-12-11 15:55:00,151.62,151.7,151.3,151.33,61317.0,136.9358,137.008,136.6467,136.6738,61317.0
2020-12-14 09:30:00,152.86,153.59,152.73,153.43,28975.0,138.0557,138.715,137.9383,138.5705,28975.0
2020-12-14 09:35:00,153.53,154.04,153.22,153.97,19558.0,138.6608,139.1214,138.3808,139.0582,19558.0
2020-12-14 09:40:00,153.96,154.38,153.58,154.33,15389.0,139.0491,139.4285,138.7059,139.3833,15389.0
2020-12-14 09:45:00,154.33,154.81,153.92,154.56,11468.0,139.3833,139.8168,139.013,139.591,11468.0
2020-12-14 09:50:00,154.56,154.64,154.08,154.39,12347.0,139.591,139.6633,139.1575,139.4375,12347.0
2020-12-14 09:55:00,154.39,154.58,154.15,154.56,7592.0,139.4375,139.6091,139.2207,139.591,7592.0
2020-12-14 10:00:00,154.64,154.73,154.38,154.65,9714.0,139.6633,139.7446,139.4285,139.6723,9714.0
2020-12-14 10:05:00,154.75,155.09,154.58,154.88,12087.0,139.7626,140.0697,139.6091,139.88,12087.0
2020-12-14 10:10:00,154.81,154.9,154.6,154.77,6794.0,139.8168,139.8981,139.6271,139.7807,6794.0
2020-12-14 10:15:00,154.8,154.81,154.52,154.67,7151.0,139.8078,139.8168,139.5549,139.6904,7151.0
2020-12-14 10:20:00,154.76,154.82,154.44,154.52,4792.0,139.7716,139.8258,139.4826,139.5549,4792.0
2020-12-14 10:25:00,154.41,154.9,154.35,154.54,10047.0,139.4555,139.8981,139.4014,139.573,10047.0
2020-12-14 10:30:00,154.61,154.74,154.35,154.47,6862.0,139.6362,139.7536,139.4014,139.5097,6862.0
2020-12-14 10:35:00,154.46,154.73,154.42,154.61,8125.0,139.5007,139.7446,139.4646,139.6362,8125.0
2020-12-14 10:40:00,154.61,154.65,154.44,154.56,6594.0,139.6362,139.6723,139.4826,139.591,6594.0
2020-12-14 10:45:00,154.6,154.64,154.23,154.25,5964.0,139.6271,139.6633,139.293,139.311,5964.0
2020-12-14 10:50:00,154.25,154.26,154.04,154.05,10860.0,139.311,139.3201,139.1214,139.1304,10860.0
2020-12-14 10:55:00,154.06,154.37,153.97,154.02,8198.0,139.1394,139.4194,139.0582,139.1033,8198.0
2020-12-14 11:00:00,154.02,154.02,153.67,153.68,7102.0,139.1033,139.1033,138.7872,138.7962,7102.0
2020-12-14 11:05:00,153.7,154.22,153.66,153.78,8691.0,138.8143,139.2839,138.7782,138.8866,8691.0
2020-12-14 11:10:00,153.81,153.89,153.66,153.78,7511.0,138.9137,138.9859,138.7782,138.8866,7511.0
2020-12-14 11:15:00,153.65,153.79,153.55,153.65,7142.0,138.7691,138.8956,138.6788,138.7691,7142.0
2020-12-14 11:20:00,153.68,153.8,153.63,153.65,7761.0,138.7962,138.9046,138.7511,138.7691,7761.0
2020-12-14 11:25:00,153.62,153.66,153.31,153.31,8478.0,138.7421,138.7782,138.4621,138.4621,8478.0
2020-12-14 11:30:00,153.4,153.4,152.88,152.99,5602.0,138.5434,138.5434,138.0737,138.1731,5602.0
2020-12-14 11:35:00,152.93,153.14,152.81,153.06,4488.0,138.1189,138.3085,138.0105,138.2363,4488.0
2020-12-14 11:40:00,153.1,153.16,152.93,153.13,7434.0,138.2724,138.3266,138.1189,138.2995,7434.0
2020-12-14 11:45:00,153.11,153.27,153.05,153.13,6249.0,138.2814,138.426,138.2273,138.2995,6249.0
2020-12-14 11:50:00,153.16,153.19,152.84,153.14,7464.0,138.3266,138.3537,138.0376,138.3085,7464.0
2020-12-14 11:55:00,153.11,153.21,152.99,153.07,3891.0,138.2814,138.3718,138.1731,138.2453,3891.0
2020-12-14 12:00:00,153.01,153.18,152.88,152.98,6071.0,138.1911,138.3447,138.0737,138.164,6071.0
2020-12-14 12:05:00,153.09,153.25,153.04,153.23,2450.0,138.2634,138.4079,138.2182,138.3898,2450.0
2020-12-14 12:10:00,153.23,153.45,153.17,153.43,6104.0,138.3898,138.5885,138.3356,138.5705,6104.0
2020-12-14 12:15:00,153.44,153.56,153.41,153.42,15813.0,138.5795,138.6879,138.5524,138.5614,15813.0
2020-12-14 12:20:00,153.44,153.65,153.35,153.59,5882.0,138.5795,138.7691,138.4982,138.715,5882.0
2020-12-14 12:25:00,153.54,153.86,153.51,153.78,5914.0,138.6698,138.9588,138.6427,138.8866,5914.0
2020-12-14 12:30:00,153.83,153.85,153.7,153.77,7795.0,138.9317,138.9498,138.8143,138.8775,7795.0
2020-12-14 12:35:00,153.78,153.79,153.57,153.58,3853.0,138.8866,138.8956,138.6969,138.7059,3853.0
2020-12-14 12:40:00,153.63,153.63,153.35,153.36,6501.0,138.7511,138.7511,138.4982,138.5072,6501.0
2020-12-14 12:45:00,153.35,153.39,153.2,153.22,10867.0,138.4982,138.5343,138.3627,138.3808,10867.0
2020-12-14 12:50:00,153.24,153.53,153.22,153.5,4868.0,138.3989,138.6608,138.3808,138.6337,4868.0
2020-12-14 12:55:00,153.58,153.69,153.57,153.62,7890.0,138.7059,138.8053,138.6969,138.7421,7890.0
2020-12-14 13:00:00,153.64,153.78,153.55,153.75,4265.0,138.7601,138.8866,138.6788,138.8595,4265.0
2020-12-14 13:05:00,153.69,153.73,153.52,153.55,5359.0,138.8053,138.8414,138.6517,138.6788,5359.0
2020-12-14 13:10:00,153.56,153.81,153.56,153.78,4261.0,138.6879,138.9137,138.6879,138.8866,4261.0
2020-12-14 13:15:00,153.8,153.83,153.66,153.83,4512.0,138.9046,138.9317,138.7782,138.9317,4512.0
2020-12-14 13:20:00,153.8,153.95,153.73,153.81,4615.0,138.9046,139.0401,138.8414,138.9137,4615.0
2020-12-14 13:25:00,153.86,153.88,153.65,153.7,8614.0,138.9588,138.9769,138.7691,138.8143,8614.0
2020-12-14 13:30:00,153.68,153.81,153.64,153.81,3905.0,138.7962,138.9137,138.7601,138.9137,3905.0
2020-12-14 13:35:00,153.75,153.98,153.75,153.91,4942.0,138.8595,139.0672,138.8595,139.004,4942.0
2020-12-14 13:40:00,153.89,153.89,153.65,153.65,3630.0,138.9859,138.9859,138.7691,138.7691,3630.0
2020-12-14 13:45:00,153.68,153.68,153.45,153.5,4141.0,138.7962,138.7962,138.5885,138.6337,4141.0
2020-12-14 13:50:00,153.59,153.69,153.49,153.62,4411.0,138.715,138.8053,138.6246,138.7421,4411.0
2020-12-14 13:55:00,153.61,153.77,153.56,153.7,5009.0,138.733,138.8775,138.6879,138.8143,5009.0
2020-12-14 14:00:00,153.76,153.77,153.5,153.5,8837.0,138.8685,138.8775,138.6337,138.6337,8837.0
2020-12-14 14:05:00,153.48,153.59,153.42,153.53,6338.0,138.6156,138.715,138.5614,138.6608,6338.0
2020-12-14 14:10:00,153.53,153.57,153.4,153.42,10345.0,138.6608,138.6969,138.5434,138.5614,10345.0
2020-12-14 14:15:00,153.46,153.52,153.33,153.51,4632.0,138.5976,138.6517,138.4801,138.6427,4632.0
2020-12-14 14:20:00,153.44,153.52,153.29,153.38,11040.0,138.5795,138.6517,138.444,138.5253,11040.0
2020-12-14 14:25:00,153.35,153.5,153.34,153.45,6093.0,138.4982,138.6337,138.4892,138.5885,6093.0
2020-12-14 14:30:00,153.44,153.53,153.3,153.31,8712.0,138.5795,138.6608,138.453,138.4621,8712.0
2020-12-14 14:35:00,153.36,153.36,153.18,153.24,7840.0,138.5072,138.5072,138.3447,138.3989,7840.0
2020-12-14 14:40:00,153.25,153.51,153.24,153.51,6925.0,138.4079,138.6427,138.3989,138.6427,6925.0
2020-12-14 14:45:00,153.51,153.55,153.32,153.36,5958.0,138.6427,138.6788,138.4711,138.5072,5958.0
2020-12-14 14:50:00,153.38,153.47,153.31,153.32,5615.0,138.5253,138.6066,138.4621,138.4711,5615.0
2020-12-14 14:55:00,153.34,153.53,153.33,153.51,6660.0,138.4892,138.6608,138.4801,138.6427,6660.0
2020-12-14 15:00:00,153.53,153.53,153.42,153.47,8005.0,138.6608,138.6608,138.5614,138.6066,8005.0
2020-12-14 15:05:00,153.47,153.54,153.44,153.52,8132.0,138.6066,138.6698,138.5795,138.6517,8132.0
2020-12-14 15:10:00,153.5,153.71,153.5,153.71,11788.0,138.6337,138.8233,138.6337,138.8233,11788.0
2020-12-14 15:15:00,153.7,153.76,153.54,153.55,16961.0,138.8143,138.8685,138.6698,138.6788,16961.0
2020-12-14 15:20:00,153.56,153.63,153.5,153.62,11212.0,138.6879,138.7511,138.6337,138.7421,11212.0
2020-12-14 15:25:00,153.63,153.8,153.62,153.68,9148.0,138.7511,138.9046,138.7421,138.7962,9148.0
2020-12-14 15:30:00,153.66,153.74,153.38,153.43,21514.0,138.7782,138.8504,138.5253,138.5705,21514.0
2020-12-14 15:35:00,153.5,153.57,153.21,153.22,24037.0,138.6337,138.6969,138.3718,138.3808,24037.0
2020-12-14 15:40:00,153.21,153.65,153.19,153.64,31802.0,138.3718,138.7691,138.3537,138.7601,31802.0
2020-12-14 15:45:00,153.63,153.73,153.43,153.47,39535.0,138.7511,138.8414,138.5705,138.6066,39535.0
2020-12-14 15:50:00,153.48,153.56,153.32,153.33,48277.0,138.6156,138.6879,138.4711,138.4801,48277.0
2020-12-14 15:55:00,153.32,153.49,153.19,153.35,111903.0,138.4711,138.6246,138.3537,138.4982,111903.0
2020-12-15 09:30:00,153.66,153.98,152.81,153.03,45582.0,138.7782,139.0672,138.0105,138.2092,45582.0
2020-12-15 09:35:00,153.04,153.34,152.71,153.25,8149.0,138.2182,138.4892,137.9202,138.4079,8149.0
2020-12-15 09:40:00,153.22,153.25,152.74,152.99,8918.0,138.3808,138.4079,137.9473,138.1731,8918.0
2020-12-15 09:45:00,152.87,152.88,152.18,152.27,14923.0,138.0647,138.0737,137.4415,137.5228,14923.0
2020-12-15 09:50:00,152.25,152.76,152.19,152.75,5002.0,137.5047,137.9653,137.4505,137.9563,5002.0
2020-12-15 09:55:00,152.68,152.71,152.18,152.36,7471.0,137.8931,137.9202,137.4415,137.6041,7471.0
2020-12-15 10:00:00,152.31,152.69,152.13,152.55,10227.0,137.5589,137.9021,137.3964,137.7757,10227.0
2020-12-15 10:05:00,152.6,152.88,152.6,152.88,8416.0,137.8208,138.0737,137.8208,138.0737,8416.0
2020-12-15 10:10:00,152.77,153.04,152.77,152.81,8164.0,137.9744,138.2182,137.9744,138.0105,8164.0
2020-12-15 10:15:00,152.9,153.05,152.75,152.84,6738.0,138.0918,138.2273,137.9563,138.0376,6738.0
2020-12-15 10:20:00,152.86,152.86,152.35,152.47,6669.0,138.0557,138.0557,137.5951,137.7034,6669.0
2020-12-15 10:25:00,152.48,152.59,152.3,152.48,7023.0,137.7125,137.8118,137.5499,137.7125,7023.0
2020-12-15 10:30:00,152.48,152.58,152.39,152.5,5473.0,137.7125,137.8028,137.6312,137.7305,5473.0
2020-12-15 10:35:00,152.48,152.53,152.06,152.21,8989.0,137.7125,137.7576,137.3331,137.4686,8989.0
2020-12-15 10:40:00,152.17,152.47,152.17,152.44,16383.0,137.4325,137.7034,137.4325,137.6763,16383.0
2020-12-15 10:45:00,152.49,152.52,152.43,152.49,6352.0,137.7215,137.7486,137.6673,137.7215,6352.0
2020-12-15 10:50:00,152.49,152.78,152.41,152.68,10230.0,137.7215,137.9834,137.6492,137.8931,10230.0
2020-12-15 10:55:00,152.71,153.5,152.71,153.4,6296.0,137.9202,138.6337,137.9202,138.5434,6296.0
2020-12-15 11:00:00,153.35,153.57,153.29,153.49,8225.0,138.4982,138.6969,138.444,138.6246,8225.0
2020-12-15 11:05:00,153.5,153.57,153.38,153.52,5567.0,138.6337,138.6969,138.5253,138.6517,5567.0
2020-12-15 11:10:00,153.53,153.63,153.48,153.63,3605.0,138.6608,138.7511,138.6156,138.7511,3605.0
2020-12-15 11:15:00,153.64,153.69,153.43,153.5,12752.0,138.7601,138.8053,138.5705,138.6337,12752.0
2020-12-15 11:20:00,153.55,153.83,153.54,153.78,11444.0,138.6788,138.9317,138.6698,138.8866,11444.0
2020-12-15 11:25:00,153.74,153.87,153.65,153.81,10643.0,138.8504,138.9678,138.7691,138.9137,10643.0
2020-12-15 11:30:00,153.79,153.8,153.63,153.72,10685.0,138.8956,138.9046,138.7511,138.8324,10685.0
2020-12-15 11:35:00,153.75,153.93,153.59,153.93,13603.0,138.8595,139.022,138.715,139.022,13603.0
2020-12-15 11:40:00,153.92,154.32,153.9,154.12,17144.0,139.013,139.3743,138.9949,139.1936,17144.0
2020-12-15 11:45:00,154.14,154.63,154.09,154.45,31928.0,139.2117,139.6542,139.1665,139.4917,31928.0
2020-12-15 11:50:00,154.48,154.69,154.42,154.61,10648.0,139.5188,139.7084,139.4646,139.6362,10648.0
2020-12-15 11:55:00,154.52,154.63,154.46,154.62,7233.0,139.5549,139.6542,139.5007,139.6452,7233.0
2020-12-15 12:00:00,154.67,154.69,154.49,154.53,6474.0,139.6904,139.7084,139.5278,139.5639,6474.0
2020-12-15 12:05:00,154.53,154.54,154.4,154.45,4613.0,139.5639,139.573,139.4465,139.4917,4613.0
2020-12-15 12:10:00,154.46,154.68,154.45,154.66,6188.0,139.5007,139.6994,139.4917,139.6813,6188.0
2020-12-15 12:15:00,154.69,154.69,154.52,154.63,7561.0,139.7084,139.7084,139.5549,139.6542,7561.0
2020-12-15 12:20:00,154.63,154.63,154.4,154.48,20403.0,139.6542,139.6542,139.4465,139.5188,20403.0
2020-12-15 12:25:00,154.5,154.5,154.35,154.43,7515.0,139.5368,139.5368,139.4014,139.4736,7515.0
2020-12-15 12:30:00,154.43,154.59,154.43,154.59,11235.0,139.4736,139.6181,139.4736,139.6181,11235.0
2020-12-15 12:35:00,154.45,154.7,154.45,154.59,3661.0,139.4917,139.7175,139.4917,139.6181,3661.0
2020-12-15 12:40:00,154.68,154.82,154.67,154.78,9485.0,139.6994,139.8258,139.6904,139.7897,9485.0
2020-12-15 12:45:00,154.83,154.97,154.78,154.96,3394.0,139.8349,139.9613,139.7897,139.9523,3394.0
2020-12-15 12:50:00,154.96,155.1,154.94,155.01,5122.0,139.9523,140.0787,139.9342,139.9974,5122.0
2020-12-15 12:55:00,155.01,155.16,154.86,155.16,5879.0,139.9974,140.1329,139.862,140.1329,5879.0
2020-12-15 13:00:00,155.2,155.2,155.05,155.05,5993.0,140.169,140.169,140.0336,140.0336,5993.0
2020-12-15 13:05:00,155.1,155.31,155.06,155.2,3370.0,140.0787,140.2684,140.0426,140.169,3370.0
2020-12-15 13:10:00,155.16,155.25,155.15,155.25,2374.0,140.1329,140.2142,140.1239,140.2142,2374.0
2020-12-15 13:15:00,155.3,155.39,155.24,155.31,3263.0,140.2593,140.3406,140.2052,140.2684,3263.0
2020-12-15 13:20:00,155.28,155.36,155.25,155.26,3103.0,140.2413,140.3135,140.2142,140.2232,3103.0
2020-12-15 13:25:00,155.19,155.21,155.0,155.0,6066.0,140.16,140.1781,139.9884,139.9884,6066.0
2020-12-15 13:30:00,155.04,155.18,154.95,155.12,3318.0,140.0245,140.151,139.9432,140.0968,3318.0
2020-12-15 13:35:00,155.11,155.11,154.96,155.03,7450.0,140.0878,140.0878,139.9523,140.0155,7450.0
2020-12-15 13:40:00,154.99,154.99,154.82,154.9,3728.0,139.9794,139.9794,139.8258,139.8981,3728.0
2020-12-15 13:45:00,154.95,155.0,154.79,154.95,3251.0,139.9432,139.9884,139.7987,139.9432,3251.0
2020-12-15 13:50:00,154.94,155.08,154.94,155.02,5764.0,139.9342,140.0607,139.9342,140.0065,5764.0
2020-12-15 13:55:00,155.04,155.09,154.86,154.99,8068.0,140.0245,140.0697,139.862,139.9794,8068.0
2020-12-15 14:00:00,154.99,155.08,154.71,154.73,5089.0,139.9794,140.0607,139.7265,139.7446,5089.0
2020-12-15 14:05:00,154.75,154.9,154.69,154.69,3531.0,139.7626,139.8981,139.7084,139.7084,3531.0
2020-12-15 14:10:00,154.69,154.95,154.68,154.88,3546.0,139.7084,139.9432,139.6994,139.88,3546.0
2020-12-15 14:15:00,154.89,154.91,154.66,154.71,2100.0,139.8891,139.9071,139.6813,139.7265,2100.0
2020-12-15 14:20:00,154.8,154.82,154.69,154.76,3890.0,139.8078,139.8258,139.7084,139.7716,3890.0
2020-12-15 14:25:00,154.76,154.83,154.62,154.62,2154.0,139.7716,139.8349,139.6452,139.6452,2154.0
2020-12-15 14:30:00,154.69,154.81,154.63,154.81,3430.0,139.7084,139.8168,139.6542,139.8168,3430.0
2020-12-15 14:35:00,154.84,154.85,154.72,154.72,2572.0,139.8439,139.8529,139.7355,139.7355,2572.0
2020-12-15 14:40:00,154.76,154.85,154.68,154.72,5525.0,139.7716,139.8529,139.6994,139.7355,5525.0
2020-12-15 14:45:00,154.68,154.75,154.59,154.63,5889.0,139.6994,139.7626,139.6181,139.6542,5889.0
2020-12-15 14:50:00,154.65,154.68,154.24,154.24,5653.0,139.6723,139.6994,139.302,139.302,5653.0
2020-12-15 14:55:00,154.14,154.26,154.07,154.15,4812.0,139.2117,139.3201,139.1485,139.2207,4812.0
2020-12-15 15:00:00,154.15,154.24,154.02,154.02,4998.0,139.2207,139.302,139.1033,139.1033,4998.0
2020-12-15 15:05:00,154.0,154.07,153.87,153.92,16539.0,139.0853,139.1485,138.9678,139.013,16539.0
2020-12-15 15:10:00,153.92,154.1,153.81,154.06,5564.0,139.013,139.1756,138.9137,139.1394,5564.0
2020-12-15 15:15:00,154.06,154.37,154.05,154.32,5171.0,139.1394,139.4194,139.1304,139.3743,5171.0
2020-12-15 15:20:00,154.26,154.32,154.11,154.25,15041.0,139.3201,139.3743,139.1846,139.311,15041.0
2020-12-15 15:25:00,154.16,154.24,154.12,154.17,7367.0,139.2298,139.302,139.1936,139.2388,7367.0
2020-12-15 15:30:00,154.24,154.3,154.16,154.29,6543.0,139.302,139.3562,139.2298,139.3472,6543.0
2020-12-15 15:35:00,154.32,154.33,154.19,154.22,9820.0,139.3743,139.3833,139.2569,139.2839,9820.0
2020-12-15 15:40:00,154.22,154.26,154.11,154.22,26023.0,139.2839,139.3201,139.1846,139.2839,26023.0
2020-12-15 15:45:00,154.19,154.44,154.19,154.29,21609.0,139.2569,139.4826,139.2569,139.3472,21609.0
2020-12-15 15:50:00,154.29,154.42,154.22,154.38,36598.0,139.3472,139.4646,139.2839,139.4285,36598.0
2020-12-15 15:55:00,154.42,154.76,154.4,154.6,79417.0,139.4646,139.7716,139.4465,139.6271,79417.0
2020-12-16 09:30:00,154.9,155.3,154.33,155.05,30151.0,139.8981,140.2593,139.3833,140.0336,30151.0
2020-12-16 09:35:00,155.21,155.21,154.56,155.0,6458.0,140.1781,140.1781,139.591,139.9884,6458.0
2020-12-16 09:40:00,155.0,155.12,154.6,154.64,5834.0,139.9884,140.0968,139.6271,139.6633,5834.0
2020-12-16 09:45:00,154.69,154.72,154.33,154.33,12940.0,139.7084,139.7355,139.3833,139.3833,12940.0
2020-12-16 09:50:00,154.44,154.59,154.35,154.48,4765.0,139.4826,139.6181,139.4014,139.5188,4765.0
2020-12-16 09:55:00,154.48,154.81,154.27,154.74,7390.0,139.5188,139.8168,139.3291,139.7536,7390.0
2020-12-16 10:00:00,154.77,154.83,154.25,154.25,9934.0,139.7807,139.8349,139.311,139.311,9934.0
2020-12-16 10:05:00,154.32,154.49,154.19,154.19,5753.0,139.3743,139.5278,139.2569,139.2569,5753.0
2020-12-16 10:10:00,154.19,154.37,154.08,154.08,10960.0,139.2569,139.4194,139.1575,139.1575,10960.0
2020-12-16 10:15:00,154.22,154.46,154.2,154.39,3184.0,139.2839,139.5007,139.2659,139.4375,3184.0
2020-12-16 10:20:00,154.52,154.68,154.38,154.55,7259.0,139.5549,139.6994,139.4285,139.582,7259.0
2020-12-16 10:25:00,154.5,154.6,154.42,154.53,2060.0,139.5368,139.6271,139.4646,139.5639,2060.0
2020-12-16 10:30:00,154.45,154.72,154.45,154.54,9581.0,139.4917,139.7355,139.4917,139.573,9581.0
2020-12-16 10:35:00,154.57,154.59,154.35,154.5,12407.0,139.6,139.6181,139.4014,139.5368,12407.0
2020-12-16 10:40:00,154.48,154.55,154.32,154.42,6023.0,139.5188,139.582,139.3743,139.4646,6023.0
2020-12-16 10:45:00,154.42,154.44,154.35,154.42,6733.0,139.4646,139.4826,139.4014,139.4646,6733.0
2020-12-16 10:50:00,154.36,154.47,154.22,154.44,6106.0,139.4104,139.5097,139.2839,139.4826,6106.0
2020-12-16 10:55:00,154.47,154.47,154.34,154.45,8953.0,139.5097,139.5097,139.3923,139.4917,8953.0
2020-12-16 11:00:00,154.45,154.45,154.22,154.44,7452.0,139.4917,139.4917,139.2839,139.4826,7452.0
2020-12-16 11:05:00,154.44,154.72,154.42,154.57,8610.0,139.4826,139.7355,139.4646,139.6,8610.0
2020-12-16 11:10:00,154.53,154.64,154.48,154.51,18528.0,139.5639,139.6633,139.5188,139.5459,18528.0
2020-12-16 11:15:00,154.52,154.72,154.49,154.71,9419.0,139.5549,139.7355,139.5278,139.7265,9419.0
2020-12-16 11:20:00,154.66,154.83,154.66,154.75,4569.0,139.6813,139.8349,139.6813,139.7626,4569.0
2020-12-16 11:25:00,154.76,154.94,154.73,154.94,12727.0,139.7716,139.9342,139.7446,139.9342,12727.0
2020-12-16 11:30:00,154.97,155.0,154.81,154.83,11287.0,139.9613,139.9884,139.8168,139.8349,11287.0
2020-12-16 11:35:00,154.85,154.92,154.81,154.86,4744.0,139.8529,139.9162,139.8168,139.862,4744.0
2020-12-16 11:40:00,154.84,154.95,154.82,154.95,4932.0,139.8439,139.9432,139.8258,139.9432,4932.0
2020-12-16 11:45:00,154.94,154.94,154.71,154.74,6853.0,139.9342,139.9342,139.7265,139.7536,6853.0
2020-12-16 11:50:00,154.71,154.74,154.46,154.5,7579.0,139.7265,139.7536,139.5007,139.5368,7579.0
2020-12-16 11:55:00,154.52,154.66,154.48,154.66,8008.0,139.5549,139.6813,139.5188,139.6813,8008.0
2020-12-16 12:00:00,154.66,154.81,154.63,154.66,2980.0,139.6813,139.8168,139.6542,139.6813,2980.0
2020-12-16 12:05:00,154.7,154.7,154.46,154.55,4196.0,139.7175,139.7175,139.5007,139.582,4196.0
2020-12-16 12:10:00,154.53,154.58,154.46,154.47,9621.0,139.5639,139.6091,139.5007,139.5097,9621.0
2020-12-16 12:15:00,154.47,154.5,154.14,154.15,6940.0,139.5097,139.5368,139.2117,139.2207,6940.0
2020-12-16 12:20:00,154.22,154.22,153.97,154.04,12100.0,139.2839,139.2839,139.0582,139.1214,12100.0
2020-12-16 12:25:00,153.99,154.02,153.9,153.93,6585.0,139.0762,139.1033,138.9949,139.022,6585.0
2020-12-16 12:30:00,153.93,153.97,153.82,153.94,8815.0,139.022,139.0582,138.9227,139.0311,8815.0
2020-12-16 12:35:00,153.98,154.01,153.71,153.71,6521.0,139.0672,139.0943,138.8233,138.8233,6521.0
2020-12-16 12:40:00,153.69,153.75,153.4,153.51,17471.0,138.8053,138.8595,138.5434,138.6427,17471.0
2020-12-16 12:45:00,153.52,153.55,153.32,153.32,5762.0,138.6517,138.6788,138.4711,138.4711,5762.0
2020-12-16 12:50:00,153.32,153.38,153.25,153.31,4935.0,138.4711,138.5253,138.4079,138.4621,4935.0
2020-12-16 12:55:00,153.35,153.51,153.35,153.48,4831.0,138.4982,138.6427,138.4982,138.6156,4831.0
2020-12-16 13:00:00,153.48,153.5,153.3,153.31,25296.0,138.6156,138.6337,138.453,138.4621,25296.0
2020-12-16 13:05:00,153.36,153.46,153.27,153.46,9513.0,138.5072,138.5976,138.426,138.5976,9513.0
2020-12-16 13:10:00,153.41,153.41,153.15,153.22,6113.0,138.5524,138.5524,138.3176,138.3808,6113.0
2020-12-16 13:15:00,153.22,153.27,153.15,153.19,5728.0,138.3808,138.426,138.3176,138.3537,5728.0
2020-12-16 13:20:00,153.19,153.26,153.13,153.25,6563.0,138.3537,138.4169,138.2995,138.4079,6563.0
2020-12-16 13:25:00,153.25,153.31,153.14,153.18,24078.0,138.4079,138.4621,138.3085,138.3447,24078.0
2020-12-16 13:30:00,153.18,153.29,152.94,152.95,11461.0,138.3447,138.444,138.1279,138.1369,11461.0
2020-12-16 13:35:00,152.98,153.07,152.93,152.97,4035.0,138.164,138.2453,138.1189,138.155,4035.0
2020-12-16 13:40:00,152.91,152.94,152.81,152.9,5480.0,138.1008,138.1279,138.0105,138.0918,5480.0
2020-12-16 13:45:00,152.86,152.86,152.75,152.77,2400.0,138.0557,138.0557,137.9563,137.9744,2400.0
2020-12-16 13:50:00,152.74,152.81,152.72,152.75,3967.0,137.9473,138.0105,137.9292,137.9563,3967.0
2020-12-16 13:55:00,152.71,152.93,152.7,152.89,7045.0,137.9202,138.1189,137.9112,138.0828,7045.0
2020-12-16 14:00:00,152.97,153.08,152.82,152.95,3750.0,138.155,138.2544,138.0195,138.1369,3750.0
2020-12-16 14:05:00,152.95,152.99,152.85,152.97,2795.0,138.1369,138.1731,138.0466,138.155,2795.0
2020-12-16 14:10:00,152.9,153.05,152.82,152.93,9010.0,138.0918,138.2273,138.0195,138.1189,9010.0
2020-12-16 14:15:00,152.87,152.89,152.79,152.83,4735.0,138.0647,138.0828,137.9924,138.0286,4735.0
2020-12-16 14:20:00,152.84,152.9,152.81,152.81,2200.0,138.0376,138.0918,138.0105,138.0105,2200.0
2020-12-16 14:25:00,152.82,152.82,152.63,152.81,7251.0,138.0195,138.0195,137.8479,138.0105,7251.0
2020-12-16 14:30:00,152.81,152.89,152.81,152.88,6614.0,138.0105,138.0828,138.0105,138.0737,6614.0
2020-12-16 14:35:00,152.91,153.26,152.91,153.25,3998.0,138.1008,138.4169,138.1008,138.4079,3998.0
2020-12-16 14:40:00,153.27,153.29,153.17,153.18,5136.0,138.426,138.444,138.3356,138.3447,5136.0
2020-12-16 14:45:00,153.19,153.4,153.16,153.35,4159.0,138.3537,138.5434,138.3266,138.4982,4159.0
2020-12-16 14:50:00,153.35,153.49,153.28,153.47,2860.0,138.4982,138.6246,138.435,138.6066,2860.0
2020-12-16 14:55:00,153.44,153.47,153.35,153.43,4555.0,138.5795,138.6066,138.4982,138.5705,4555.0
2020-12-16 15:00:00,153.43,153.44,153.29,153.36,5530.0,138.5705,138.5795,138.444,138.5072,5530.0
2020-12-16 15:05:00,153.36,153.42,153.34,153.35,4230.0,138.5072,138.5614,138.4892,138.4982,4230.0
2020-12-16 15:10:00,153.39,153.43,153.34,153.41,6790.0,138.5343,138.5705,138.4892,138.5524,6790.0
2020-12-16 15:15:00,153.42,153.65,153.41,153.64,7397.0,138.5614,138.7691,138.5524,138.7601,7397.0
2020-12-16 15:20:00,153.64,153.68,153.58,153.63,8344.0,138.7601,138.7962,138.7059,138.7511,8344.0
2020-12-16 15:25:00,153.64,153.66,153.56,153.59,6702.0,138.7601,138.7782,138.6879,138.715,6702.0
2020-12-16 15:30:00,153.59,153.76,153.59,153.74,8267.0,138.715,138.8685,138.715,138.8504,8267.0
2020-12-16 15:35:00,153.72,153.72,153.4,153.49,9582.0,138.8324,138.8324,138.5434,138.6246,9582.0
2020-12-16 15:40:00,153.51,153.62,153.46,153.53,11279.0,138.6427,138.7421,138.5976,138.6608,11279.0
2020-12-16 15:45:00,153.55,153.55,153.34,153.38,34020.0,138.6788,138.6788,138.4892,138.5253,34020.0
2020-12-16 15:50:00,153.36,153.46,153.31,153.46,32871.0,138.5072,138.5976,138.4621,138.5976,32871.0
2020-12-16 15:55:00,153.51,153.54,153.19,153.4,124384.0,138.6427,138.6698,138.3537,138.5434,124384.0
2020-12-17 09:30:00,153.85,154.1,153.58,153.62,19580.0,138.9498,139.1756,138.7059,138.7421,19580.0
2020-12-17 09:35:00,153.5,153.73,153.23,153.32,6414.0,138.6337,138.8414,138.3898,138.4711,6414.0
2020-12-17 09:40:00,153.34,153.35,152.56,152.59,4799.0,138.4892,138.4982,137.7847,137.8118,4799.0
2020-12-17 09:45:00,152.64,152.7,152.42,152.66,10641.0,137.857,137.9112,137.6583,137.875,10641.0
2020-12-17 09:50:00,152.8,153.05,152.59,152.75,7009.0,138.0015,138.2273,137.8118,137.9563,7009.0
2020-12-17 09:55:00,152.83,153.12,152.77,153.12,5543.0,138.0286,138.2905,137.9744,138.2905,5543.0
2020-12-17 10:00:00,153.18,153.44,153.18,153.3,6974.0,138.3447,138.5795,138.3447,138.453,6974.0
2020-12-17 10:05:00,153.2,153.56,153.2,153.46,3420.0,138.3627,138.6879,138.3627,138.5976,3420.0
2020-12-17 10:10:00,153.45,153.74,153.27,153.74,5692.0,138.5885,138.8504,138.426,138.8504,5692.0
2020-12-17 10:15:00,153.6,153.71,153.39,153.66,5670.0,138.724,138.8233,138.5343,138.7782,5670.0
2020-12-17 10:20:00,153.66,153.77,153.58,153.73,3628.0,138.7782,138.8775,138.7059,138.8414,3628.0
2020-12-17 10:25:00,153.77,154.02,153.58,153.88,4190.0,138.8775,139.1033,138.7059,138.9769,4190.0
2020-12-17 10:30:00,153.88,154.12,153.75,153.79,5669.0,138.9769,139.1936,138.8595,138.8956,5669.0
2020-12-17 10:35:00,153.79,153.83,153.42,153.42,6886.0,138.8956,138.9317,138.5614,138.5614,6886.0
2020-12-17 10:40:00,153.44,153.52,153.19,153.19,24020.0,138.5795,138.6517,138.3537,138.3537,24020.0
2020-12-17 10:45:00,153.28,153.45,153.22,153.44,6586.0,138.435,138.5885,138.3808,138.5795,6586.0
2020-12-17 10:50:00,153.43,153.5,153.01,153.05,4011.0,138.5705,138.6337,138.1911,138.2273,4011.0
2020-12-17 10:55:00,153.03,153.03,152.86,152.94,3811.0,138.2092,138.2092,138.0557,138.1279,3811.0
2020-12-17 11:00:00,152.94,152.98,152.65,152.65,5812.0,138.1279,138.164,137.866,137.866,5812.0
2020-12-17 11:05:00,152.72,152.81,152.62,152.62,3856.0,137.9292,138.0105,137.8389,137.8389,3856.0
2020-12-17 11:10:00,152.61,152.69,152.52,152.59,6048.0,137.8299,137.9021,137.7486,137.8118,6048.0
2020-12-17 11:15:00,152.61,152.91,152.6,152.91,4574.0,137.8299,138.1008,137.8208,138.1008,4574.0
2020-12-17 11:20:00,152.85,152.88,152.51,152.53,5721.0,138.0466,138.0737,137.7396,137.7576,5721.0
2020-12-17 11:25:00,152.58,152.64,152.46,152.59,6435.0,137.8028,137.857,137.6944,137.8118,6435.0
2020-12-17 11:30:00,152.6,152.6,152.35,152.4,4084.0,137.8208,137.8208,137.5951,137.6402,4084.0
2020-12-17 11:35:00,152.46,152.62,152.42,152.54,2978.0,137.6944,137.8389,137.6583,137.7667,2978.0
2020-12-17 11:40:00,152.59,152.73,152.48,152.59,3601.0,137.8118,137.9383,137.7125,137.8118,3601.0
2020-12-17 11:45:00,152.62,152.67,152.56,152.65,2627.0,137.8389,137.8841,137.7847,137.866,2627.0
2020-12-17 11:50:00,152.65,152.8,152.58,152.63,5386.0,137.866,138.0015,137.8028,137.8479,5386.0
2020-12-17 11:55:00,152.64,152.82,152.62,152.77,13152.0,137.857,138.0195,137.8389,137.9744,13152.0
2020-12-17 12:00:00,152.77,152.77,152.53,152.54,4506.0,137.9744,137.9744,137.7576,137.7667,4506.0
2020-12-17 12:05:00,152.53,152.55,152.48,152.51,2704.0,137.7576,137.7757,137.7125,137.7396,2704.0
2020-12-17 12:10:00,152.54,152.54,152.4,152.45,5232.0,137.7667,137.7667,137.6402,137.6854,5232.0
2020-12-17 12:15:00,152.45,152.45,152.32,152.33,7076.0,137.6854,137.6854,137.568,137.577,7076.0
2020-12-17 12:20:00,152.31,152.31,152.17,152.21,6078.0,137.5589,137.5589,137.4325,137.4686,6078.0
2020-12-17 12:25:00,152.22,152.3,152.19,152.19,2638.0,137.4776,137.5499,137.4505,137.4505,2638.0
2020-12-17 12:30:00,152.23,152.41,152.2,152.39,2315.0,137.4867,137.6492,137.4596,137.6312,2315.0
2020-12-17 12:35:00,152.37,152.46,152.35,152.41,4625.0,137.6131,137.6944,137.5951,137.6492,4625.0
2020-12-17 12:40:00,152.44,152.49,152.37,152.42,2659.0,137.6763,137.7215,137.6131,137.6583,2659.0
2020-12-17 12:45:00,152.4,152.46,152.39,152.43,2514.0,137.6402,137.6944,137.6312,137.6673,2514.0
2020-12-17 12:50:00,152.41,152.44,152.32,152.43,4215.0,137.6492,137.6763,137.568,137.6673,4215.0
2020-12-17 12:55:00,152.39,152.47,152.37,152.42,2929.0,137.6312,137.7034,137.6131,137.6583,2929.0
2020-12-17 13:00:00,152.42,152.5,152.37,152.47,4193.0,137.6583,137.7305,137.6131,137.7034,4193.0
2020-12-17 13:05:00,152.46,152.5,152.43,152.43,2017.0,137.6944,137.7305,137.6673,137.6673,2017.0
2020-12-17 13:10:00,152.46,152.58,152.43,152.58,3795.0,137.6944,137.8028,137.6673,137.8028,3795.0
2020-12-17 13:15:00,152.56,152.71,152.54,152.71,3660.0,137.7847,137.9202,137.7667,137.9202,3660.0
2020-12-17 13:20:00,152.72,152.73,152.58,152.6,2128.0,137.9292,137.9383,137.8028,137.8208,2128.0
2020-12-17 13:25:00,152.62,152.67,152.55,152.6,3800.0,137.8389,137.8841,137.7757,137.8208,3800.0
2020-12-17 13:30:00,152.54,152.67,152.53,152.61,2867.0,137.7667,137.8841,137.7576,137.8299,2867.0
2020-12-17 13:35:00,152.54,152.61,152.48,152.56,4520.0,137.7667,137.8299,137.7125,137.7847,4520.0
2020-12-17 13:40:00,152.56,152.56,152.36,152.37,3166.0,137.7847,137.7847,137.6041,137.6131,3166.0
2020-12-17 13:45:00,152.37,152.41,152.26,152.29,12421.0,137.6131,137.6492,137.5138,137.5409,12421.0
2020-12-17 13:50:00,152.26,152.36,152.15,152.32,4712.0,137.5138,137.6041,137.4144,137.568,4712.0
2020-12-17 13:55:00,152.28,152.53,152.22,152.53,2338.0,137.5318,137.7576,137.4776,137.7576,2338.0
2020-12-17 14:00:00,152.53,152.54,152.35,152.53,4571.0,137.7576,137.7667,137.5951,137.7576,4571.0
2020-12-17 14:05:00,152.5,152.59,152.46,152.52,4024.0,137.7305,137.8118,137.6944,137.7486,4024.0
2020-12-17 14:10:00,152.5,152.52,152.39,152.42,3557.0,137.7305,137.7486,137.6312,137.6583,3557.0
2020-12-17 14:15:00,152.42,152.46,152.34,152.44,2613.0,137.6583,137.6944,137.586,137.6763,2613.0
2020-12-17 14:20:00,152.44,152.51,152.38,152.39,2938.0,137.6763,137.7396,137.6221,137.6312,2938.0
2020-12-17 14:25:00,152.34,152.5,152.34,152.44,5557.0,137.586,137.7305,137.586,137.6763,5557.0
2020-12-17 14:30:00,152.44,152.6,152.44,152.58,5047.0,137.6763,137.8208,137.6763,137.8028,5047.0
2020-12-17 14:35:00,152.6,152.6,152.52,152.55,4022.0,137.8208,137.8208,137.7486,137.7757,4022.0
2020-12-17 14:40:00,152.56,152.56,152.25,152.25,4633.0,137.7847,137.7847,137.5047,137.5047,4633.0
2020-12-17 14:45:00,152.29,152.42,152.29,152.36,3886.0,137.5409,137.6583,137.5409,137.6041,3886.0
2020-12-17 14:50:00,152.34,152.36,152.22,152.26,5525.0,137.586,137.6041,137.4776,137.5138,5525.0
2020-12-17 14:55:00,152.25,152.28,152.22,152.23,2899.0,137.5047,137.5318,137.4776,137.4867,2899.0
2020-12-17 15:00:00,152.27,152.41,152.27,152.36,4766.0,137.5228,137.6492,137.5228,137.6041,4766.0
2020-12-17 15:05:00,152.36,152.36,152.21,152.27,4645.0,137.6041,137.6041,137.4686,137.5228,4645.0
2020-12-17 15:10:00,152.21,152.21,152.09,152.14,4560.0,137.4686,137.4686,137.3602,137.4054,4560.0
2020-12-17 15:15:00,152.08,152.25,152.08,152.21,13199.0,137.3512,137.5047,137.3512,137.4686,13199.0
2020-12-17 15:20:00,152.22,152.25,152.18,152.25,8807.0,137.4776,137.5047,137.4415,137.5047,8807.0
2020-12-17 15:25:00,152.27,152.36,152.26,152.26,7472.0,137.5228,137.6041,137.5138,137.5138,7472.0
2020-12-17 15:30:00,152.22,152.25,151.97,152.0,8242.0,137.4776,137.5047,137.2519,137.279,8242.0
2020-12-17 15:35:00,152.01,152.26,151.98,152.13,7516.0,137.288,137.5138,137.2609,137.3964,7516.0
2020-12-17 15:40:00,152.14,152.14,151.98,152.05,12698.0,137.4054,137.4054,137.2609,137.3241,12698.0
2020-12-17 15:45:00,152.05,152.09,151.84,151.84,13152.0,137.3241,137.3602,137.1344,137.1344,13152.0
2020-12-17 15:50:00,151.88,151.96,151.74,151.78,22892.0,137.1706,137.2428,137.0441,137.0803,22892.0
2020-12-17 15:55:00,151.77,151.8,151.53,151.59,58852.0,137.0712,137.0983,136.8545,136.9087,58852.0
2020-12-18 09:30:00,151.28,152.78,151.01,152.68,195343.0,136.6287,137.9834,136.3848,137.8931,195343.0
2020-12-18 09:35:00,152.44,152.6,152.21,152.36,4501.0,137.6763,137.8208,137.4686,137.6041,4501.0
2020-12-18 09:40:00,152.42,152.99,152.22,152.4,9002.0,137.6583,138.1731,137.4776,137.6402,9002.0
2020-12-18 09:45:00,152.4,152.4,151.76,151.77,6397.0,137.6402,137.6402,137.0622,137.0712,6397.0
2020-12-18 09:50:00,151.76,152.17,151.69,151.72,14248.0,137.0622,137.4325,136.999,137.0261,14248.0
2020-12-18 09:55:00,151.79,152.4,151.79,152.4,4659.0,137.0893,137.6402,137.0893,137.6402,4659.0
2020-12-18 10:00:00,152.41,152.6,152.08,152.15,5203.0,137.6492,137.8208,137.3512,137.4144,5203.0
2020-12-18 10:05:00,152.3,152.71,152.16,152.52,4790.0,137.5499,137.9202,137.4235,137.7486,4790.0
2020-12-18 10:10:00,152.58,152.81,152.49,152.65,5019.0,137.8028,138.0105,137.7215,137.866,5019.0
2020-12-18 10:15:00,152.57,152.66,152.4,152.55,6546.0,137.7937,137.875,137.6402,137.7757,6546.0
2020-12-18 10:20:00,152.49,152.52,152.31,152.34,4372.0,137.7215,137.7486,137.5589,137.586,4372.0
2020-12-18 10:25:00,152.28,152.46,152.25,152.34,12527.0,137.5318,137.6944,137.5047,137.586,12527.0
2020-12-18 10:30:00,152.32,152.37,152.14,152.14,3467.0,137.568,137.6131,137.4054,137.4054,3467.0
2020-12-18 10:35:00,152.15,152.56,152.03,152.56,8405.0,137.4144,137.7847,137.306,137.7847,8405.0
2020-12-18 10:40:00,152.56,152.85,152.49,152.85,6058.0,137.7847,138.0466,137.7215,138.0466,6058.0
2020-12-18 10:45:00,152.81,152.9,152.62,152.62,9399.0,138.0105,138.0918,137.8389,137.8389,9399.0
2020-12-18 10:50:00,152.58,152.83,152.5,152.73,4867.0,137.8028,138.0286,137.7305,137.9383,4867.0
2020-12-18 10:55:00,152.77,152.89,152.67,152.67,4741.0,137.9744,138.0828,137.8841,137.8841,4741.0
2020-12-18 11:00:00,152.71,152.8,152.62,152.62,3814.0,137.9202,138.0015,137.8389,137.8389,3814.0
2020-12-18 11:05:00,152.69,152.72,152.57,152.69,3528.0,137.9021,137.9292,137.7937,137.9021,3528.0
2020-12-18 11:10:00,152.69,152.7,152.28,152.34,6561.0,137.9021,137.9112,137.5318,137.586,6561.0
2020-12-18 11:15:00,152.24,152.47,152.07,152.47,5265.0,137.4957,137.7034,137.3422,137.7034,5265.0
2020-12-18 11:20:00,152.51,152.61,152.46,152.61,3639.0,137.7396,137.8299,137.6944,137.8299,3639.0
2020-12-18 11:25:00,152.6,152.75,152.55,152.66,5129.0,137.8208,137.9563,137.7757,137.875,5129.0
2020-12-18 11:30:00,152.67,152.74,152.54,152.64,6596.0,137.8841,137.9473,137.7667,137.857,6596.0
2020-12-18 11:35:00,152.71,152.71,152.59,152.68,4125.0,137.9202,137.9202,137.8118,137.8931,4125.0
2020-12-18 11:40:00,152.6,152.68,152.55,152.6,5332.0,137.8208,137.8931,137.7757,137.8208,5332.0
2020-12-18 11:45:00,152.65,152.81,152.6,152.81,3699.0,137.866,138.0105,137.8208,138.0105,3699.0
2020-12-18 11:50:00,152.8,152.85,152.72,152.85,4612.0,138.0015,138.0466,137.9292,138.0466,4612.0
2020-12-18 11:55:00,152.84,153.11,152.84,153.06,9359.0,138.0376,138.2814,138.0376,138.2363,9359.0
2020-12-18 12:00:00,153.07,153.28,153.04,153.28,5141.0,138.2453,138.435,138.2182,138.435,5141.0
2020-12-18 12:05:00,153.28,153.29,153.15,153.19,7125.0,138.435,138.444,138.3176,138.3537,7125.0
2020-12-18 12:10:00,153.26,153.29,153.16,153.28,3030.0,138.4169,138.444,138.3266,138.435,3030.0
2020-12-18 12:15:00,153.34,153.77,153.33,153.53,26469.0,138.4892,138.8775,138.4801,138.6608,26469.0
2020-12-18 12:20:00,153.51,153.57,153.34,153.35,7703.0,138.6427,138.6969,138.4892,138.4982,7703.0
2020-12-18 12:25:00,153.34,153.42,153.23,153.27,4564.0,138.4892,138.5614,138.3898,138.426,4564.0
2020-12-18 12:30:00,153.27,153.27,153.1,153.21,2688.0,138.426,138.426,138.2724,138.3718,2688.0
2020-12-18 12:35:00,153.21,153.61,153.2,153.55,5551.0,138.3718,138.733,138.3627,138.6788,5551.0
2020-12-18 12:40:00,153.55,153.71,153.47,153.59,6286.0,138.6788,138.8233,138.6066,138.715,6286.0
2020-12-18 12:45:00,153.49,153.52,153.39,153.43,7189.0,138.6246,138.6517,138.5343,138.5705,7189.0
2020-12-18 12:50:00,153.47,153.48,153.27,153.27,4782.0,138.6066,138.6156,138.426,138.426,4782.0
2020-12-18 12:55:00,153.17,153.22,153.15,153.19,3720.0,138.3356,138.3808,138.3176,138.3537,3720.0
2020-12-18 13:00:00,153.19,153.2,153.08,153.09,6449.0,138.3537,138.3627,138.2544,138.2634,6449.0
2020-12-18 13:05:00,153.02,153.03,152.66,152.66,4674.0,138.2002,138.2092,137.875,137.875,4674.0
2020-12-18 13:10:00,152.59,152.73,152.45,152.68,6476.0,137.8118,137.9383,137.6854,137.8931,6476.0
2020-12-18 13:15:00,152.63,152.64,152.5,152.51,5349.0,137.8479,137.857,137.7305,137.7396,5349.0
2020-12-18 13:20:00,152.54,152.56,152.44,152.51,2919.0,137.7667,137.7847,137.6763,137.7396,2919.0
2020-12-18 13:25:00,152.51,152.55,152.45,152.45,1597.0,137.7396,137.7757,137.6854,137.6854,1597.0
2020-12-18 13:30:00,152.44,152.44,152.28,152.34,8855.0,137.6763,137.6763,137.5318,137.586,8855.0
2020-12-18 13:35:00,152.33,152.5,152.33,152.44,7488.0,137.577,137.7305,137.577,137.6763,7488.0
2020-12-18 13:40:00,152.41,152.52,152.3,152.45,7405.0,137.6492,137.7486,137.5499,137.6854,7405.0
2020-12-18 13:45:00,152.44,152.47,152.33,152.4,12117.0,137.6763,137.7034,137.577,137.6402,12117.0
2020-12-18 13:50:00,152.39,152.46,152.35,152.4,4885.0,137.6312,137.6944,137.5951,137.6402,4885.0
2020-12-18 13:55:00,152.4,152.4,152.32,152.4,5138.0,137.6402,137.6402,137.568,137.6402,5138.0
2020-12-18 14:00:00,152.4,152.4,152.13,152.22,6378.0,137.6402,137.6402,137.3964,137.4776,6378.0
2020-12-18 14:05:00,152.21,152.42,152.21,152.36,3902.0,137.4686,137.6583,137.4686,137.6041,3902.0
2020-12-18 14:10:00,152.38,152.41,152.26,152.37,5112.0,137.6221,137.6492,137.5138,137.6131,5112.0
2020-12-18 14:15:00,152.38,152.42,152.27,152.41,6318.0,137.6221,137.6583,137.5228,137.6492,6318.0
2020-12-18 14:20:00,152.41,152.5,152.36,152.36,3702.0,137.6492,137.7305,137.6041,137.6041,3702.0
2020-12-18 14:25:00,152.36,152.36,152.22,152.22,14548.0,137.6041,137.6041,137.4776,137.4776,14548.0
2020-12-18 14:30:00,152.28,152.36,152.17,152.17,4582.0,137.5318,137.6041,137.4325,137.4325,4582.0
2020-12-18 14:35:00,152.27,152.27,152.04,152.14,3517.0,137.5228,137.5228,137.3151,137.4054,3517.0
2020-12-18 14:40:00,152.17,152.2,152.03,152.09,3959.0,137.4325,137.4596,137.306,137.3602,3959.0
2020-12-18 14:45:00,152.06,152.1,151.97,151.97,4579.0,137.3331,137.3693,137.2519,137.2519,4579.0
2020-12-18 14:50:00,152.0,152.06,151.91,151.97,10605.0,137.279,137.3331,137.1977,137.2519,10605.0
2020-12-18 14:55:00,151.94,152.0,151.75,151.78,9781.0,137.2248,137.279,137.0532,137.0803,9781.0
2020-12-18 15:00:00,151.77,151.86,151.68,151.81,13502.0,137.0712,137.1525,136.9899,137.1074,13502.0
2020-12-18 15:05:00,151.92,152.0,151.85,151.9,3891.0,137.2067,137.279,137.1435,137.1886,3891.0
2020-12-18 15:10:00,151.91,151.91,151.69,151.73,7528.0,137.1977,137.1977,136.999,137.0351,7528.0
2020-12-18 15:15:00,151.78,151.88,151.62,151.68,7162.0,137.0803,137.1706,136.9358,136.9899,7162.0
2020-12-18 15:20:00,151.7,151.72,151.51,151.58,12705.0,137.008,137.0261,136.8364,136.8996,12705.0
2020-12-18 15:25:00,151.56,151.7,151.42,151.65,17927.0,136.8816,137.008,136.7551,136.9628,17927.0
2020-12-18 15:30:00,151.65,152.05,151.64,152.05,29541.0,136.9628,137.3241,136.9538,137.3241,29541.0
2020-12-18 15:35:00,152.02,152.16,151.95,152.1,23302.0,137.297,137.4235,137.2338,137.3693,23302.0
2020-12-18 15:40:00,152.1,152.62,152.03,152.56,33539.0,137.3693,137.8389,137.306,137.7847,33539.0
2020-12-18 15:45:00,152.62,152.63,152.11,152.12,37888.0,137.8389,137.8479,137.3783,137.3873,37888.0
2020-12-18 15:50:00,152.2,152.34,151.53,151.97,52880.0,137.4596,137.586,136.8545,137.2519,52880.0
2020-12-18 15:55:00,152.11,152.92,152.0,152.61,96360.0,137.3783,138.1098,137.279,137.8299,96360.0
2020-12-21 09:30:00,150.01,150.91,149.01,149.39,39058.0,135.4817,136.2945,134.5785,134.9217,39058.0
2020-12-21 09:35:00,149.7,150.39,149.63,150.18,6334.0,135.2017,135.8249,135.1385,135.6352,6334.0
2020-12-21 09:40:00,150.12,150.22,149.31,149.37,13067.0,135.581,135.6713,134.8495,134.9037,13067.0
2020-12-21 09:45:00,149.26,149.29,148.43,148.68,14792.0,134.8043,134.8314,134.0547,134.2805,14792.0
2020-12-21 09:50:00,148.7,149.17,148.55,148.71,4174.0,134.2986,134.723,134.1631,134.3076,4174.0
2020-12-21 09:55:00,148.75,148.99,148.65,148.77,11962.0,134.3437,134.5605,134.2534,134.3618,11962.0
2020-12-21 10:00:00,148.63,148.88,147.85,147.85,22849.0,134.2353,134.4611,133.5309,133.5309,22849.0
2020-12-21 10:05:00,147.9,148.48,147.57,148.46,14325.0,133.576,134.0999,133.278,134.0818,14325.0
2020-12-21 10:10:00,148.32,148.62,148.14,148.4,8715.0,133.9554,134.2263,133.7928,134.0276,8715.0
2020-12-21 10:15:00,148.3,148.3,147.9,147.99,9123.0,133.9373,133.9373,133.576,133.6573,9123.0
2020-12-21 10:20:00,148.05,148.05,147.32,147.55,14208.0,133.7115,133.7115,133.0522,133.2599,14208.0
2020-12-21 10:25:00,147.52,147.94,147.52,147.78,5599.0,133.2328,133.6122,133.2328,133.4677,5599.0
2020-12-21 10:30:00,147.74,148.1,147.68,147.85,5795.0,133.4315,133.7567,133.3773,133.5309,5795.0
2020-12-21 10:35:00,147.88,148.17,147.85,148.17,7877.0,133.558,133.8199,133.5309,133.8199,7877.0
2020-12-21 10:40:00,148.16,148.37,148.02,148.2,10652.0,133.8109,134.0005,133.6844,133.847,10652.0
2020-12-21 10:45:00,148.15,148.19,147.81,147.94,8154.0,133.8018,133.8379,133.4947,133.6122,8154.0
2020-12-21 10:50:00,148.02,148.3,147.93,148.21,8624.0,133.6844,133.9373,133.6031,133.856,8624.0
2020-12-21 10:55:00,148.23,148.46,148.19,148.41,4920.0,133.8741,134.0818,133.8379,134.0366,4920.0
2020-12-21 11:00:00,148.34,148.71,148.32,148.71,9300.0,133.9734,134.3076,133.9554,134.3076,9300.0
2020-12-21 11:05:00,148.84,149.14,148.84,149.14,6299.0,134.425,134.6959,134.425,134.6959,6299.0
2020-12-21 11:10:00,149.11,149.26,149.02,149.24,6242.0,134.6688,134.8043,134.5876,134.7863,6242.0
2020-12-21 11:15:00,149.35,149.35,148.9,148.92,5828.0,134.8856,134.8856,134.4792,134.4972,5828.0
2020-12-21 11:20:00,148.98,149.17,148.98,149.06,5535.0,134.5514,134.723,134.5514,134.6237,5535.0
2020-12-21 11:25:00,149.03,149.34,148.91,148.92,16094.0,134.5966,134.8766,134.4882,134.4972,16094.0
2020-12-21 11:30:00,148.91,149.19,148.75,148.75,8879.0,134.4882,134.7411,134.3437,134.3437,8879.0
2020-12-21 11:35:00,148.72,148.99,148.72,148.93,4353.0,134.3166,134.5605,134.3166,134.5063,4353.0
2020-12-21 11:40:00,148.89,148.97,148.73,148.82,7562.0,134.4702,134.5424,134.3256,134.4069,7562.0
2020-12-21 11:45:00,148.84,149.02,148.79,149.01,2731.0,134.425,134.5876,134.3798,134.5785,2731.0
2020-12-21 11:50:00,149.02,149.24,149.02,149.08,3705.0,134.5876,134.7863,134.5876,134.6417,3705.0
2020-12-21 11:55:00,149.08,149.08,148.97,149.0,2653.0,134.6417,134.6417,134.5424,134.5695,2653.0
2020-12-21 12:00:00,149.05,149.22,148.96,149.17,2870.0,134.6147,134.7682,134.5334,134.723,2870.0
2020-12-21 12:05:00,149.18,149.21,149.02,149.16,6148.0,134.7321,134.7592,134.5876,134.714,6148.0
2020-12-21 12:10:00,149.18,149.21,149.05,149.11,5322.0,134.7321,134.7592,134.6147,134.6688,5322.0
2020-12-21 12:15:00,149.12,149.29,149.12,149.29,2868.0,134.6779,134.8314,134.6779,134.8314,2868.0
2020-12-21 12:20:00,149.25,149.44,149.24,149.4,3562.0,134.7953,134.9669,134.7863,134.9308,3562.0
2020-12-21 12:25:00,149.45,149.68,149.41,149.68,5207.0,134.9759,135.1836,134.9398,135.1836,5207.0
2020-12-21 12:30:00,149.68,149.8,149.66,149.68,3240.0,135.1836,135.292,135.1656,135.1836,3240.0
2020-12-21 12:35:00,149.69,149.75,149.59,149.63,4909.0,135.1927,135.2469,135.1024,135.1385,4909.0
2020-12-21 12:40:00,149.63,149.74,149.46,149.47,2879.0,135.1385,135.2378,134.9849,134.994,2879.0
2020-12-21 12:45:00,149.52,149.78,149.51,149.78,2943.0,135.0391,135.274,135.0301,135.274,2943.0
2020-12-21 12:50:00,149.82,149.92,149.78,149.88,3296.0,135.3101,135.4004,135.274,135.3643,3296.0
2020-12-21 12:55:00,149.86,149.95,149.82,149.93,2480.0,135.3462,135.4275,135.3101,135.4094,2480.0
2020-12-21 13:00:00,149.91,150.04,149.86,149.92,2821.0,135.3914,135.5088,135.3462,135.4004,2821.0
2020-12-21 13:05:00,149.95,150.0,149.86,149.97,3407.0,135.4275,135.4726,135.3462,135.4456,3407.0
2020-12-21 13:10:00,149.97,150.08,149.85,149.89,5695.0,135.4456,135.5449,135.3372,135.3733,5695.0
2020-12-21 13:15:00,149.92,150.03,149.86,150.03,5199.0,135.4004,135.4997,135.3462,135.4997,5199.0
2020-12-21 13:20:00,149.99,149.99,149.87,149.93,5306.0,135.4636,135.4636,135.3552,135.4094,5306.0
2020-12-21 13:25:00,149.94,150.08,149.85,149.99,3911.0,135.4185,135.5449,135.3372,135.4636,3911.0
2020-12-21 13:30:00,149.94,150.14,149.94,150.09,2822.0,135.4185,135.5991,135.4185,135.5539,2822.0
2020-12-21 13:35:00,150.09,150.09,149.82,149.84,7767.0,135.5539,135.5539,135.3101,135.3281,7767.0
2020-12-21 13:40:00,149.86,150.06,149.86,150.06,6931.0,135.3462,135.5268,135.3462,135.5268,6931.0
2020-12-21 13:45:00,150.05,150.12,149.88,149.99,3550.0,135.5178,135.581,135.3643,135.4636,3550.0
2020-12-21 13:50:00,149.92,150.03,149.85,149.98,2374.0,135.4004,135.4997,135.3372,135.4546,2374.0
2020-12-21 13:55:00,150.0,150.04,149.85,149.86,6018.0,135.4726,135.5088,135.3372,135.3462,6018.0
2020-12-21 14:00:00,149.86,149.86,149.59,149.59,3990.0,135.3462,135.3462,135.1024,135.1024,3990.0
2020-12-21 14:05:00,149.62,149.77,149.55,149.72,3359.0,135.1295,135.2649,135.0662,135.2198,3359.0
2020-12-21 14:10:00,149.69,149.84,149.64,149.82,2005.0,135.1927,135.3281,135.1475,135.3101,2005.0
2020-12-21 14:15:00,149.83,149.86,149.64,149.74,3705.0,135.3191,135.3462,135.1475,135.2378,3705.0
2020-12-21 14:20:00,149.74,150.11,149.71,150.03,5051.0,135.2378,135.572,135.2107,135.4997,5051.0
2020-12-21 14:25:00,150.11,150.2,150.03,150.03,2905.0,135.572,135.6533,135.4997,135.4997,2905.0
2020-12-21 14:30:00,150.04,150.18,149.99,150.0,4606.0,135.5088,135.6352,135.4636,135.4726,4606.0
2020-12-21 14:35:00,150.06,150.13,149.89,149.98,3749.0,135.5268,135.5901,135.3733,135.4546,3749.0
2020-12-21 14:40:00,150.03,150.03,149.81,149.83,2372.0,135.4997,135.4997,135.3011,135.3191,2372.0
2020-12-21 14:45:00,149.78,149.85,149.73,149.81,4614.0,135.274,135.3372,135.2288,135.3011,4614.0
2020-12-21 14:50:00,149.86,149.91,149.74,149.87,4121.0,135.3462,135.3914,135.2378,135.3552,4121.0
2020-12-21 14:55:00,149.89,149.92,149.7,149.75,7166.0,135.3733,135.4004,135.2017,135.2469,7166.0
2020-12-21 15:00:00,149.78,149.82,149.6,149.68,5624.0,135.274,135.3101,135.1114,135.1836,5624.0
2020-12-21 15:05:00,149.63,149.64,149.4,149.41,9534.0,135.1385,135.1475,134.9308,134.9398,9534.0
2020-12-21 15:10:00,149.49,149.74,149.4,149.74,15706.0,135.012,135.2378,134.9308,135.2378,15706.0
2020-12-21 15:15:00,149.68,149.68,149.47,149.5,5312.0,135.1836,135.1836,134.994,135.0211,5312.0
2020-12-21 15:20:00,149.5,149.51,149.32,149.4,3549.0,135.0211,135.0301,134.8585,134.9308,3549.0
2020-12-21 15:25:00,149.41,149.63,149.4,149.63,5522.0,134.9398,135.1385,134.9308,135.1385,5522.0
2020-12-21 15:30:00,149.56,149.56,149.16,149.17,7023.0,135.0753,135.0753,134.714,134.723,7023.0
2020-12-21 15:35:00,149.23,149.26,148.94,149.21,14452.0,134.7772,134.8043,134.5153,134.7592,14452.0
2020-12-21 15:40:00,149.26,149.39,148.86,148.86,13089.0,134.8043,134.9217,134.4431,134.4431,13089.0
2020-12-21 15:45:00,148.89,148.95,148.73,148.8,19757.0,134.4702,134.5243,134.3256,134.3889,19757.0
2020-12-21 15:50:00,148.75,148.98,148.7,148.98,38376.0,134.3437,134.5514,134.2986,134.5514,38376.0
2020-12-21 15:55:00,148.96,149.74,148.96,149.69,133452.0,134.5334,135.2378,134.5334,135.1927,133452.0
2020-12-22 09:30:00,149.66,149.67,148.65,148.92,25753.0,135.1656,135.1746,134.2534,134.4972,25753.0
2020-12-22 09:35:00,148.95,149.02,148.46,148.6,5821.0,134.5243,134.5876,134.0818,134.2082,5821.0
2020-12-22 09:40:00,148.55,148.55,148.29,148.42,2415.0,134.1631,134.1631,133.9283,134.0457,2415.0
2020-12-22 09:45:00,148.35,148.41,148.13,148.14,6585.0,133.9824,134.0366,133.7838,133.7928,6585.0
2020-12-22 09:50:00,148.13,148.13,147.68,147.68,7625.0,133.7838,133.7838,133.3773,133.3773,7625.0
2020-12-22 09:55:00,147.64,148.01,147.64,147.95,6503.0,133.3412,133.6754,133.3412,133.6212,6503.0
2020-12-22 10:00:00,147.83,148.21,147.78,148.05,5479.0,133.5128,133.856,133.4677,133.7115,5479.0
2020-12-22 10:05:00,147.94,148.18,147.82,148.06,15220.0,133.6122,133.8289,133.5038,133.7205,15220.0
2020-12-22 10:10:00,148.06,148.06,147.71,147.9,7645.0,133.7205,133.7205,133.4044,133.576,7645.0
2020-12-22 10:15:00,147.91,148.03,147.86,147.97,5865.0,133.5851,133.6934,133.5399,133.6393,5865.0
2020-12-22 10:20:00,147.97,148.1,147.96,148.02,8488.0,133.6393,133.7567,133.6302,133.6844,8488.0
2020-12-22 10:25:00,148.0,148.12,147.95,148.12,5457.0,133.6663,133.7747,133.6212,133.7747,5457.0
2020-12-22 10:30:00,148.14,148.15,147.94,148.0,3990.0,133.7928,133.8018,133.6122,133.6663,3990.0
2020-12-22 10:35:00,147.94,148.05,147.89,148.01,3638.0,133.6122,133.7115,133.567,133.6754,3638.0
2020-12-22 10:40:00,148.07,148.08,147.94,147.99,7178.0,133.7296,133.7386,133.6122,133.6573,7178.0
2020-12-22 10:45:00,148.0,148.2,148.0,148.13,4836.0,133.6663,133.847,133.6663,133.7838,4836.0
2020-12-22 10:50:00,148.1,148.2,148.03,148.03,3635.0,133.7567,133.847,133.6934,133.6934,3635.0
2020-12-22 10:55:00,148.07,148.07,147.91,148.02,4205.0,133.7296,133.7296,133.5851,133.6844,4205.0
2020-12-22 11:00:00,147.97,148.2,147.92,148.19,4515.0,133.6393,133.847,133.5941,133.8379,4515.0
2020-12-22 11:05:00,148.19,148.31,148.18,148.28,3283.0,133.8379,133.9463,133.8289,133.9192,3283.0
2020-12-22 11:10:00,148.32,148.43,148.27,148.27,7099.0,133.9554,134.0547,133.9102,133.9102,7099.0
2020-12-22 11:15:00,148.32,148.33,148.07,148.15,5468.0,133.9554,133.9644,133.7296,133.8018,5468.0
2020-12-22 11:20:00,148.04,148.09,147.93,148.05,6015.0,133.7025,133.7476,133.6031,133.7115,6015.0
2020-12-22 11:25:00,148.08,148.08,147.86,148.01,16156.0,133.7386,133.7386,133.5399,133.6754,16156.0
2020-12-22 11:30:00,148.08,148.08,147.93,148.02,2600.0,133.7386,133.7386,133.6031,133.6844,2600.0
2020-12-22 11:35:00,148.04,148.05,147.89,147.94,3312.0,133.7025,133.7115,133.567,133.6122,3312.0
2020-12-22 11:40:00,147.93,147.93,147.73,147.85,6468.0,133.6031,133.6031,133.4225,133.5309,6468.0
2020-12-22 11:45:00,147.78,147.82,147.7,147.78,3107.0,133.4677,133.5038,133.3954,133.4677,3107.0
2020-12-22 11:50:00,147.71,147.73,147.54,147.68,7461.0,133.4044,133.4225,133.2509,133.3773,7461.0
2020-12-22 11:55:00,147.7,147.92,147.7,147.83,6233.0,133.3954,133.5941,133.3954,133.5128,6233.0
2020-12-22 12:00:00,147.88,147.88,147.75,147.77,6833.0,133.558,133.558,133.4406,133.4586,6833.0
2020-12-22 12:05:00,147.85,147.93,147.75,147.84,3433.0,133.5309,133.6031,133.4406,133.5218,3433.0
2020-12-22 12:10:00,147.83,148.04,147.79,147.94,4410.0,133.5128,133.7025,133.4767,133.6122,4410.0
2020-12-22 12:15:00,147.97,147.99,147.87,147.87,2003.0,133.6393,133.6573,133.5489,133.5489,2003.0
2020-12-22 12:20:00,147.88,147.92,147.8,147.8,4738.0,133.558,133.5941,133.4857,133.4857,4738.0
2020-12-22 12:25:00,147.82,147.86,147.75,147.75,5887.0,133.5038,133.5399,133.4406,133.4406,5887.0
2020-12-22 12:30:00,147.81,147.82,147.66,147.66,4385.0,133.4947,133.5038,133.3593,133.3593,4385.0
2020-12-22 12:35:00,147.66,147.79,147.66,147.77,4707.0,133.3593,133.4767,133.3593,133.4586,4707.0
2020-12-22 12:40:00,147.77,147.87,147.7,147.75,5150.0,133.4586,133.5489,133.3954,133.4406,5150.0
2020-12-22 12:45:00,147.81,147.86,147.78,147.86,3098.0,133.4947,133.5399,133.4677,133.5399,3098.0
2020-12-22 12:50:00,147.86,147.89,147.8,147.82,5635.0,133.5399,133.567,133.4857,133.5038,5635.0
2020-12-22 12:55:00,147.8,147.8,147.63,147.63,3725.0,133.4857,133.4857,133.3322,133.3322,3725.0
2020-12-22 13:00:00,147.67,147.72,147.43,147.43,7265.0,133.3683,133.4135,133.1516,133.1516,7265.0
2020-12-22 13:05:00,147.44,147.45,147.35,147.4,7321.0,133.1606,133.1696,133.0793,133.1245,7321.0
2020-12-22 13:10:00,147.37,147.52,147.37,147.47,7544.0,133.0974,133.2328,133.0974,133.1877,7544.0
2020-12-22 13:15:00,147.44,147.59,147.44,147.58,5465.0,133.1606,133.2961,133.1606,133.287,5465.0
2020-12-22 13:20:00,147.56,147.56,147.41,147.43,5347.0,133.269,133.269,133.1335,133.1516,5347.0
2020-12-22 13:25:00,147.48,147.52,147.41,147.42,8623.0,133.1967,133.2328,133.1335,133.1425,8623.0
2020-12-22 13:30:00,147.45,147.5,147.4,147.47,3993.0,133.1696,133.2148,133.1245,133.1877,3993.0
2020-12-22 13:35:00,147.47,147.54,147.25,147.25,14984.0,133.1877,133.2509,132.989,132.989,14984.0
2020-12-22 13:40:00,147.25,147.35,147.23,147.35,6210.0,132.989,133.0793,132.9709,133.0793,6210.0
2020-12-22 13:45:00,147.35,147.46,147.34,147.41,3831.0,133.0793,133.1786,133.0703,133.1335,3831.0
2020-12-22 13:50:00,147.3,147.44,147.28,147.44,3509.0,133.0341,133.1606,133.0161,133.1606,3509.0
2020-12-22 13:55:00,147.41,147.49,147.32,147.34,4474.0,133.1335,133.2057,133.0522,133.0703,4474.0
2020-12-22 14:00:00,147.39,147.39,147.26,147.33,5664.0,133.1154,133.1154,132.998,133.0612,5664.0
2020-12-22 14:05:00,147.33,147.37,147.29,147.31,2493.0,133.0612,133.0974,133.0251,133.0432,2493.0
2020-12-22 14:10:00,147.29,147.32,147.23,147.29,3841.0,133.0251,133.0522,132.9709,133.0251,3841.0
2020-12-22 14:15:00,147.33,147.42,147.33,147.33,2857.0,133.0612,133.1425,133.0612,133.0612,2857.0
2020-12-22 14:20:00,147.37,147.42,147.27,147.31,4906.0,133.0974,133.1425,133.007,133.0432,4906.0
2020-12-22 14:25:00,147.31,147.36,147.27,147.33,3401.0,133.0432,133.0883,133.007,133.0612,3401.0
2020-12-22 14:30:00,147.35,147.4,147.25,147.25,4847.0,133.0793,133.1245,132.989,132.989,4847.0
2020-12-22 14:35:00,147.3,147.32,147.09,147.09,10263.0,133.0341,133.0522,132.8445,132.8445,10263.0
2020-12-22 14:40:00,147.02,147.14,147.01,147.07,4969.0,132.7813,132.8896,132.7722,132.8264,4969.0
2020-12-22 14:45:00,147.06,147.21,147.02,147.09,7318.0,132.8174,132.9529,132.7813,132.8445,7318.0
2020-12-22 14:50:00,147.13,147.19,147.05,147.12,5362.0,132.8806,132.9348,132.8084,132.8716,5362.0
2020-12-22 14:55:00,147.06,147.22,147.01,147.16,9791.0,132.8174,132.9619,132.7722,132.9077,9791.0
2020-12-22 15:00:00,147.21,147.37,147.21,147.35,10945.0,132.9529,133.0974,132.9529,133.0793,10945.0
2020-12-22 15:05:00,147.33,147.35,147.12,147.15,23716.0,133.0612,133.0793,132.8716,132.8987,23716.0
2020-12-22 15:10:00,147.11,147.11,146.86,146.89,11392.0,132.8625,132.8625,132.6368,132.6638,11392.0
2020-12-22 15:15:00,146.88,146.95,146.62,146.92,26618.0,132.6548,132.718,132.42,132.6909,26618.0
2020-12-22 15:20:00,146.89,146.89,146.71,146.71,23030.0,132.6638,132.6638,132.5013,132.5013,23030.0
2020-12-22 15:25:00,146.72,146.83,146.63,146.64,6481.0,132.5103,132.6097,132.429,132.4381,6481.0
2020-12-22 15:30:00,146.67,146.81,146.66,146.75,6743.0,132.4652,132.5916,132.4561,132.5374,6743.0
2020-12-22 15:35:00,146.71,146.79,146.64,146.72,11844.0,132.5013,132.5735,132.4381,132.5103,11844.0
2020-12-22 15:40:00,146.72,146.77,146.62,146.64,12433.0,132.5103,132.5555,132.42,132.4381,12433.0
2020-12-22 15:45:00,146.67,146.78,146.54,146.61,14998.0,132.4652,132.5645,132.3477,132.411,14998.0
2020-12-22 15:50:00,146.54,146.66,146.29,146.41,29824.0,132.3477,132.4561,132.122,132.2303,29824.0
2020-12-22 15:55:00,146.41,146.59,146.4,146.49,57688.0,132.2303,132.3929,132.2213,132.3026,57688.0
2020-12-23 09:30:00,147.36,147.5,147.0,147.4,20148.0,133.0883,133.2148,132.7632,133.1245,20148.0
2020-12-23 09:35:00,147.44,148.05,147.43,147.98,4615.0,133.1606,133.7115,133.1516,133.6483,4615.0
2020-12-23 09:40:00,147.94,148.53,147.81,148.32,8793.0,133.6122,134.145,133.4947,133.9554,8793.0
2020-12-23 09:45:00,148.42,148.88,148.4,148.83,7371.0,134.0457,134.4611,134.0276,134.416,7371.0
2020-12-23 09:50:00,148.78,149.02,148.69,148.77,6987.0,134.3708,134.5876,134.2895,134.3618,6987.0
2020-12-23 09:55:00,148.85,149.05,148.72,148.79,11722.0,134.434,134.6147,134.3166,134.3798,11722.0
2020-12-23 10:00:00,148.76,149.33,148.64,149.33,29977.0,134.3527,134.8675,134.2444,134.8675,29977.0
2020-12-23 10:05:00,149.4,149.4,148.96,149.03,14475.0,134.9308,134.9308,134.5334,134.5966,14475.0
2020-12-23 10:10:00,149.03,149.05,148.82,148.82,4980.0,134.5966,134.6147,134.4069,134.4069,4980.0
2020-12-23 10:15:00,148.91,148.98,148.46,148.68,4250.0,134.4882,134.5514,134.0818,134.2805,4250.0
2020-12-23 10:20:00,148.64,148.64,148.42,148.53,3703.0,134.2444,134.2444,134.0457,134.145,3703.0
2020-12-23 10:25:00,148.52,148.68,148.41,148.46,3582.0,134.136,134.2805,134.0366,134.0818,3582.0
2020-12-23 10:30:00,148.41,148.63,148.12,148.42,8280.0,134.0366,134.2353,133.7747,134.0457,8280.0
2020-12-23 10:35:00,148.3,148.4,148.2,148.32,1612.0,133.9373,134.0276,133.847,133.9554,1612.0
2020-12-23 10:40:00,148.41,148.47,148.27,148.27,2945.0,134.0366,134.0908,133.9102,133.9102,2945.0
2020-12-23 10:45:00,148.24,148.4,148.21,148.38,2388.0,133.8831,134.0276,133.856,134.0095,2388.0
2020-12-23 10:50:00,148.5,148.62,148.42,148.61,1539.0,134.1179,134.2263,134.0457,134.2173,1539.0
2020-12-23 10:55:00,148.6,148.67,148.48,148.58,1976.0,134.2082,134.2715,134.0999,134.1902,1976.0
2020-12-23 11:00:00,148.53,148.66,148.48,148.48,2147.0,134.145,134.2624,134.0999,134.0999,2147.0
2020-12-23 11:05:00,148.59,149.0,148.59,148.99,4012.0,134.1992,134.5695,134.1992,134.5605,4012.0
2020-12-23 11:10:00,149.02,149.33,148.97,149.2,4806.0,134.5876,134.8675,134.5424,134.7501,4806.0
2020-12-23 11:15:00,149.2,149.3,149.09,149.29,4560.0,134.7501,134.8404,134.6508,134.8314,4560.0
2020-12-23 11:20:00,149.2,149.26,149.11,149.25,4397.0,134.7501,134.8043,134.6688,134.7953,4397.0
2020-12-23 11:25:00,149.3,149.36,149.21,149.21,3302.0,134.8404,134.8946,134.7592,134.7592,3302.0
2020-12-23 11:30:00,149.19,149.34,149.01,149.01,10106.0,134.7411,134.8766,134.5785,134.5785,10106.0
2020-12-23 11:35:00,149.06,149.06,148.39,148.43,11059.0,134.6237,134.6237,134.0186,134.0547,11059.0
2020-12-23 11:40:00,148.43,148.59,148.0,148.57,12694.0,134.0547,134.1992,133.6663,134.1811,12694.0
2020-12-23 11:45:00,148.58,148.8,148.53,148.69,4952.0,134.1902,134.3889,134.145,134.2895,4952.0
2020-12-23 11:50:00,148.74,148.94,148.72,148.8,3404.0,134.3347,134.5153,134.3166,134.3889,3404.0
2020-12-23 11:55:00,149.0,149.16,148.98,149.13,3179.0,134.5695,134.714,134.5514,134.6869,3179.0
2020-12-23 12:00:00,149.05,149.21,149.05,149.11,3734.0,134.6147,134.7592,134.6147,134.6688,3734.0
2020-12-23 12:05:00,149.15,149.16,149.09,149.15,4347.0,134.705,134.714,134.6508,134.705,4347.0
2020-12-23 12:10:00,149.19,149.25,149.13,149.13,2675.0,134.7411,134.7953,134.6869,134.6869,2675.0
2020-12-23 12:15:00,149.24,149.25,149.1,149.14,3641.0,134.7863,134.7953,134.6598,134.6959,3641.0
2020-12-23 12:20:00,149.11,149.12,148.87,149.01,7510.0,134.6688,134.6779,134.4521,134.5785,7510.0
2020-12-23 12:25:00,148.97,148.97,148.82,148.89,3978.0,134.5424,134.5424,134.4069,134.4702,3978.0
2020-12-23 12:30:00,148.86,149.05,148.85,149.05,6119.0,134.4431,134.6147,134.434,134.6147,6119.0
2020-12-23 12:35:00,148.98,149.11,148.95,149.04,2177.0,134.5514,134.6688,134.5243,134.6056,2177.0
2020-12-23 12:40:00,149.11,149.24,149.11,149.18,759.0,134.6688,134.7863,134.6688,134.7321,759.0
2020-12-23 12:45:00,149.13,149.19,149.03,149.06,5550.0,134.6869,134.7411,134.5966,134.6237,5550.0
2020-12-23 12:50:00,149.09,149.13,148.97,149.11,3368.0,134.6508,134.6869,134.5424,134.6688,3368.0
2020-12-23 12:55:00,149.14,149.14,148.95,148.97,2766.0,134.6959,134.6959,134.5243,134.5424,2766.0
2020-12-23 13:00:00,148.93,149.02,148.76,148.83,5090.0,134.5063,134.5876,134.3527,134.416,5090.0
2020-12-23 13:05:00,148.87,148.89,148.79,148.89,4048.0,134.4521,134.4702,134.3798,134.4702,4048.0
2020-12-23 13:10:00,148.86,149.04,148.86,148.92,2121.0,134.4431,134.6056,134.4431,134.4972,2121.0
2020-12-23 13:15:00,148.91,148.98,148.87,148.89,2876.0,134.4882,134.5514,134.4521,134.4702,2876.0
2020-12-23 13:20:00,148.9,148.95,148.78,148.78,1947.0,134.4792,134.5243,134.3708,134.3708,1947.0
2020-12-23 13:25:00,148.72,148.92,148.72,148.89,3561.0,134.3166,134.4972,134.3166,134.4702,3561.0
2020-12-23 13:30:00,148.94,148.99,148.7,148.76,10540.0,134.5153,134.5605,134.2986,134.3527,10540.0
2020-12-23 13:35:00,148.76,148.88,148.54,148.58,9297.0,134.3527,134.4611,134.154,134.1902,9297.0
2020-12-23 13:40:00,148.61,148.64,148.53,148.54,2025.0,134.2173,134.2444,134.145,134.154,2025.0
2020-12-23 13:45:00,148.54,148.59,148.35,148.38,5967.0,134.154,134.1992,133.9824,134.0095,5967.0
2020-12-23 13:50:00,148.4,148.51,148.3,148.48,6210.0,134.0276,134.127,133.9373,134.0999,6210.0
2020-12-23 13:55:00,148.5,148.51,148.3,148.33,9718.0,134.1179,134.127,133.9373,133.9644,9718.0
2020-12-23 14:00:00,148.41,148.57,148.37,148.5,4113.0,134.0366,134.1811,134.0005,134.1179,4113.0
2020-12-23 14:05:00,148.52,148.52,148.25,148.42,6192.0,134.136,134.136,133.8921,134.0457,6192.0
2020-12-23 14:10:00,148.32,148.4,148.29,148.36,2443.0,133.9554,134.0276,133.9283,133.9915,2443.0
2020-12-23 14:15:00,148.38,148.5,148.36,148.43,3802.0,134.0095,134.1179,133.9915,134.0547,3802.0
2020-12-23 14:20:00,148.42,148.43,148.26,148.28,3539.0,134.0457,134.0547,133.9012,133.9192,3539.0
2020-12-23 14:25:00,148.3,148.4,148.27,148.35,4389.0,133.9373,134.0276,133.9102,133.9824,4389.0
2020-12-23 14:30:00,148.42,148.46,148.3,148.3,2180.0,134.0457,134.0818,133.9373,133.9373,2180.0
2020-12-23 14:35:00,148.3,148.37,148.26,148.33,4942.0,133.9373,134.0005,133.9012,133.9644,4942.0
2020-12-23 14:40:00,148.31,148.53,148.3,148.37,2915.0,133.9463,134.145,133.9373,134.0005,2915.0
2020-12-23 14:45:00,148.41,148.45,148.32,148.4,11248.0,134.0366,134.0728,133.9554,134.0276,11248.0
2020-12-23 14:50:00,148.37,148.4,148.13,148.16,5610.0,134.0005,134.0276,133.7838,133.8109,5610.0
2020-12-23 14:55:00,148.11,148.24,148.08,148.11,6898.0,133.7657,133.8831,133.7386,133.7657,6898.0
2020-12-23 15:00:00,148.05,148.27,148.05,148.2,3448.0,133.7115,133.9102,133.7115,133.847,3448.0
2020-12-23 15:05:00,148.21,148.22,148.13,148.15,3989.0,133.856,133.865,133.7838,133.8018,3989.0
2020-12-23 15:10:00,148.18,148.41,148.18,148.3,7632.0,133.8289,134.0366,133.8289,133.9373,7632.0
2020-12-23 15:15:00,148.25,148.43,148.2,148.41,3786.0,133.8921,134.0547,133.847,134.0366,3786.0
2020-12-23 15:20:00,148.38,148.5,148.37,148.48,4734.0,134.0095,134.1179,134.0005,134.0999,4734.0
2020-12-23 15:25:00,148.5,148.74,148.46,148.69,5378.0,134.1179,134.3347,134.0818,134.2895,5378.0
2020-12-23 15:30:00,148.72,148.73,148.42,148.49,7752.0,134.3166,134.3256,134.0457,134.1089,7752.0
2020-12-23 15:35:00,148.5,148.62,148.44,148.6,8616.0,134.1179,134.2263,134.0637,134.2082,8616.0
2020-12-23 15:40:00,148.6,148.64,148.45,148.57,8226.0,134.2082,134.2444,134.0728,134.1811,8226.0
2020-12-23 15:45:00,148.54,148.65,148.46,148.46,20333.0,134.154,134.2534,134.0818,134.0818,20333.0
2020-12-23 15:50:00,148.46,148.52,148.13,148.21,23634.0,134.0818,134.136,133.7838,133.856,23634.0
2020-12-23 15:55:00,148.2,148.42,148.07,148.21,36667.0,133.847,134.0457,133.7296,133.856,36667.0
2020-12-24 09:30:00,148.34,149.15,148.34,149.0,19733.0,133.9734,134.705,133.9734,134.5695,19733.0
2020-12-24 09:35:00,149.0,149.01,148.53,148.55,5599.0,134.5695,134.5785,134.145,134.1631,5599.0
2020-12-24 09:40:00,148.58,148.7,148.42,148.6,5058.0,134.1902,134.2986,134.0457,134.2082,5058.0
2020-12-24 09:45:00,148.58,148.58,148.17,148.4,14071.0,134.1902,134.1902,133.8199,134.0276,14071.0
2020-12-24 09:50:00,148.38,148.41,148.05,148.41,9152.0,134.0095,134.0366,133.7115,134.0366,9152.0
2020-12-24 09:55:00,148.33,148.4,148.22,148.22,16677.0,133.9644,134.0276,133.865,133.865,16677.0
2020-12-24 10:00:00,148.22,148.47,148.0,148.47,7788.0,133.865,134.0908,133.6663,134.0908,7788.0
2020-12-24 10:05:00,148.47,148.53,148.25,148.32,6886.0,134.0908,134.145,133.8921,133.9554,6886.0
2020-12-24 10:10:00,148.34,148.4,148.11,148.4,3913.0,133.9734,134.0276,133.7657,134.0276,3913.0
2020-12-24 10:15:00,148.45,148.47,148.13,148.13,3991.0,134.0728,134.0908,133.7838,133.7838,3991.0
2020-12-24 10:20:00,148.15,148.36,148.08,148.23,6343.0,133.8018,133.9915,133.7386,133.8741,6343.0
2020-12-24 10:25:00,148.17,148.27,147.96,148.04,8259.0,133.8199,133.9102,133.6302,133.7025,8259.0
2020-12-24 10:30:00,148.23,148.23,147.9,147.93,4784.0,133.8741,133.8741,133.576,133.6031,4784.0
2020-12-24 10:35:00,147.91,148.08,147.8,148.02,5656.0,133.5851,133.7386,133.4857,133.6844,5656.0
2020-12-24 10:40:00,148.12,148.19,148.0,148.12,6801.0,133.7747,133.8379,133.6663,133.7747,6801.0
2020-12-24 10:45:00,148.06,148.12,147.92,147.97,6947.0,133.7205,133.7747,133.5941,133.6393,6947.0
2020-12-24 10:50:00,148.07,148.26,148.03,148.26,4393.0,133.7296,133.9012,133.6934,133.9012,4393.0
2020-12-24 10:55:00,148.29,148.55,148.28,148.55,3273.0,133.9283,134.1631,133.9192,134.1631,3273.0
2020-12-24 11:00:00,148.58,148.61,148.36,148.36,11717.0,134.1902,134.2173,133.9915,133.9915,11717.0
2020-12-24 11:05:00,148.28,148.58,148.28,148.47,4229.0,133.9192,134.1902,133.9192,134.0908,4229.0
2020-12-24 11:10:00,148.49,148.68,148.49,148.68,4135.0,134.1089,134.2805,134.1089,134.2805,4135.0
2020-12-24 11:15:00,148.67,148.67,148.34,148.34,5883.0,134.2715,134.2715,133.9734,133.9734,5883.0
2020-12-24 11:20:00,148.35,148.43,148.23,148.32,5477.0,133.9824,134.0547,133.8741,133.9554,5477.0
2020-12-24 11:25:00,148.36,148.36,148.13,148.14,4258.0,133.9915,133.9915,133.7838,133.7928,4258.0
2020-12-24 11:30:00,148.08,148.16,148.01,148.1,4043.0,133.7386,133.8109,133.6754,133.7567,4043.0
2020-12-24 11:35:00,148.05,148.14,148.04,148.05,4296.0,133.7115,133.7928,133.7025,133.7115,4296.0
2020-12-24 11:40:00,148.06,148.12,147.94,148.0,4750.0,133.7205,133.7747,133.6122,133.6663,4750.0
2020-12-24 11:45:00,148.02,148.02,147.84,147.84,4761.0,133.6844,133.6844,133.5218,133.5218,4761.0
2020-12-24 11:50:00,147.84,148.01,147.83,147.99,4578.0,133.5218,133.6754,133.5128,133.6573,4578.0
2020-12-24 11:55:00,147.99,148.03,147.85,147.92,3617.0,133.6573,133.6934,133.5309,133.5941,3617.0
2020-12-24 12:00:00,147.96,147.96,147.84,147.87,7157.0,133.6302,133.6302,133.5218,133.5489,7157.0
2020-12-24 12:05:00,147.87,148.14,147.87,148.08,10885.0,133.5489,133.7928,133.5489,133.7386,10885.0
2020-12-24 12:10:00,148.08,148.08,147.94,147.96,4542.0,133.7386,133.7386,133.6122,133.6302,4542.0
2020-12-24 12:15:00,147.93,147.93,147.83,147.83,3871.0,133.6031,133.6031,133.5128,133.5128,3871.0
2020-12-24 12:20:00,147.84,147.89,147.61,147.67,6074.0,133.5218,133.567,133.3141,133.3683,6074.0
2020-12-24 12:25:00,147.67,147.94,147.6,147.94,4991.0,133.3683,133.6122,133.3051,133.6122,4991.0
2020-12-24 12:30:00,147.88,148.31,147.86,148.27,2679.0,133.558,133.9463,133.5399,133.9102,2679.0
2020-12-24 12:35:00,148.22,148.43,148.21,148.38,5893.0,133.865,134.0547,133.856,134.0095,5893.0
2020-12-24 12:40:00,148.38,148.65,148.36,148.62,5740.0,134.0095,134.2534,133.9915,134.2263,5740.0
2020-12-24 12:45:00,148.61,148.76,148.61,148.66,4386.0,134.2173,134.3527,134.2173,134.2624,4386.0
2020-12-24 12:50:00,148.75,149.03,148.74,148.76,8923.0,134.3437,134.5966,134.3347,134.3527,8923.0
2020-12-24 12:55:00,148.75,149.01,148.69,148.93,8919.0,134.3437,134.5785,134.2895,134.5063,8919.0
2020-12-28 09:30:00,149.35,149.64,149.08,149.36,33573.0,134.8856,135.1475,134.6417,134.8946,33573.0
2020-12-28 09:35:00,149.2,149.28,148.73,148.97,8092.0,134.7501,134.8224,134.3256,134.5424,8092.0
2020-12-28 09:40:00,148.98,149.4,148.94,149.35,7298.0,134.5514,134.9308,134.5153,134.8856,7298.0
2020-12-28 09:45:00,149.52,149.65,149.28,149.5,5658.0,135.0391,135.1565,134.8224,135.0211,5658.0
2020-12-28 09:50:00,149.48,149.59,149.03,149.03,3285.0,135.003,135.1024,134.5966,134.5966,3285.0
2020-12-28 09:55:00,149.07,149.26,149.05,149.21,10550.0,134.6327,134.8043,134.6147,134.7592,10550.0
2020-12-28 10:00:00,149.16,149.16,148.99,149.09,10106.0,134.714,134.714,134.5605,134.6508,10106.0
2020-12-28 10:05:00,149.06,149.5,149.06,149.47,12462.0,134.6237,135.0211,134.6237,134.994,12462.0
2020-12-28 10:10:00,149.48,150.03,149.45,149.88,10290.0,135.003,135.4997,134.9759,135.3643,10290.0
2020-12-28 10:15:00,149.81,150.15,149.64,150.01,7793.0,135.3011,135.6081,135.1475,135.4817,7793.0
2020-12-28 10:20:00,150.04,150.48,150.04,150.48,3275.0,135.5088,135.9062,135.5088,135.9062,3275.0
2020-12-28 10:25:00,150.4,150.47,150.18,150.39,5693.0,135.8339,135.8971,135.6352,135.8249,5693.0
2020-12-28 10:30:00,150.47,150.49,150.32,150.44,2285.0,135.8971,135.9152,135.7617,135.87,2285.0
2020-12-28 10:35:00,150.33,150.33,149.87,150.02,3693.0,135.7707,135.7707,135.3552,135.4907,3693.0
2020-12-28 10:40:00,150.12,150.23,150.01,150.15,4540.0,135.581,135.6804,135.4817,135.6081,4540.0
2020-12-28 10:45:00,150.24,150.24,149.86,149.94,6596.0,135.6894,135.6894,135.3462,135.4185,6596.0
2020-12-28 10:50:00,149.86,149.96,149.76,149.87,6425.0,135.3462,135.4365,135.2559,135.3552,6425.0
2020-12-28 10:55:00,149.8,149.81,149.51,149.51,5823.0,135.292,135.3011,135.0301,135.0301,5823.0
2020-12-28 11:00:00,149.51,149.51,149.13,149.29,10792.0,135.0301,135.0301,134.6869,134.8314,10792.0
2020-12-28 11:05:00,149.34,149.36,149.14,149.18,6439.0,134.8766,134.8946,134.6959,134.7321,6439.0
2020-12-28 11:10:00,149.06,149.16,148.94,148.95,2909.0,134.6237,134.714,134.5153,134.5243,2909.0
2020-12-28 11:15:00,149.0,149.17,148.97,149.12,5143.0,134.5695,134.723,134.5424,134.6779,5143.0
2020-12-28 11:20:00,149.14,149.14,149.01,149.12,4671.0,134.6959,134.6959,134.5785,134.6779,4671.0
2020-12-28 11:25:00,149.04,149.04,148.85,148.91,3400.0,134.6056,134.6056,134.434,134.4882,3400.0
2020-12-28 11:30:00,148.96,148.96,148.66,148.66,3388.0,134.5334,134.5334,134.2624,134.2624,3388.0
2020-12-28 11:35:00,148.73,148.83,148.68,148.68,7196.0,134.3256,134.416,134.2805,134.2805,7196.0
2020-12-28 11:40:00,148.72,148.77,148.64,148.69,3851.0,134.3166,134.3618,134.2444,134.2895,3851.0
2020-12-28 11:45:00,148.69,148.81,148.6,148.81,5671.0,134.2895,134.3979,134.2082,134.3979,5671.0
2020-12-28 11:50:00,148.76,148.79,148.46,148.46,7078.0,134.3527,134.3798,134.0818,134.0818,7078.0
2020-12-28 11:55:00,148.47,148.5,148.37,148.42,5213.0,134.0908,134.1179,134.0005,134.0457,5213.0
2020-12-28 12:00:00,148.47,148.65,148.41,148.52,10972.0,134.0908,134.2534,134.0366,134.136,10972.0
2020-12-28 12:05:00,148.58,148.6,148.38,148.45,14804.0,134.1902,134.2082,134.0095,134.0728,14804.0
2020-12-28 12:10:00,148.4,148.7,148.38,148.68,5120.0,134.0276,134.2986,134.0095,134.2805,5120.0
2020-12-28 12:15:00,148.67,148.7,148.53,148.55,5901.0,134.2715,134.2986,134.145,134.1631,5901.0
2020-12-28 12:20:00,148.54,148.61,148.47,148.58,5094.0,134.154,134.2173,134.0908,134.1902,5094.0
2020-12-28 12:25:00,148.55,148.55,148.46,148.5,2819.0,134.1631,134.1631,134.0818,134.1179,2819.0
2020-12-28 12:30:00,148.61,148.62,148.53,148.53,2706.0,134.2173,134.2263,134.145,134.145,2706.0
2020-12-28 12:35:00,148.51,148.58,148.48,148.58,3440.0,134.127,134.1902,134.0999,134.1902,3440.0
2020-12-28 12:40:00,148.62,148.74,148.57,148.69,3744.0,134.2263,134.3347,134.1811,134.2895,3744.0
2020-12-28 12:45:00,148.72,148.72,148.53,148.53,3432.0,134.3166,134.3166,134.145,134.145,3432.0
2020-12-28 12:50:00,148.58,148.62,148.49,148.6,2620.0,134.1902,134.2263,134.1089,134.2082,2620.0
2020-12-28 12:55:00,148.59,148.61,148.45,148.45,2576.0,134.1992,134.2173,134.0728,134.0728,2576.0
2020-12-28 13:00:00,148.56,148.56,148.42,148.42,3394.0,134.1721,134.1721,134.0457,134.0457,3394.0
2020-12-28 13:05:00,148.44,148.51,148.42,148.44,6187.0,134.0637,134.127,134.0457,134.0637,6187.0
2020-12-28 13:10:00,148.45,148.55,148.41,148.55,1344.0,134.0728,134.1631,134.0366,134.1631,1344.0
2020-12-28 13:15:00,148.54,148.6,148.53,148.53,2320.0,134.154,134.2082,134.145,134.145,2320.0
2020-12-28 13:20:00,148.59,148.65,148.58,148.58,3790.0,134.1992,134.2534,134.1902,134.1902,3790.0
2020-12-28 13:25:00,148.61,148.63,148.43,148.48,4014.0,134.2173,134.2353,134.0547,134.0999,4014.0
2020-12-28 13:30:00,148.5,148.57,148.38,148.38,5236.0,134.1179,134.1811,134.0095,134.0095,5236.0
2020-12-28 13:35:00,148.39,148.62,148.36,148.59,8428.0,134.0186,134.2263,133.9915,134.1992,8428.0
2020-12-28 13:40:00,148.59,148.68,148.58,148.68,2125.0,134.1992,134.2805,134.1902,134.2805,2125.0
2020-12-28 13:45:00,148.69,148.95,148.63,148.93,7247.0,134.2895,134.5243,134.2353,134.5063,7247.0
2020-12-28 13:50:00,148.9,149.13,148.85,149.13,8950.0,134.4792,134.6869,134.434,134.6869,8950.0
2020-12-28 13:55:00,149.14,149.19,149.05,149.14,4852.0,134.6959,134.7411,134.6147,134.6959,4852.0
2020-12-28 14:00:00,149.11,149.24,149.09,149.2,2978.0,134.6688,134.7863,134.6508,134.7501,2978.0
2020-12-28 14:05:00,149.23,149.29,149.18,149.19,3016.0,134.7772,134.8314,134.7321,134.7411,3016.0
2020-12-28 14:10:00,149.16,149.27,149.12,149.26,3751.0,134.714,134.8133,134.6779,134.8043,3751.0
2020-12-28 14:15:00,149.23,149.34,149.21,149.29,1458.0,134.7772,134.8766,134.7592,134.8314,1458.0
2020-12-28 14:20:00,149.32,149.53,149.31,149.53,7094.0,134.8585,135.0482,134.8495,135.0482,7094.0
2020-12-28 14:25:00,149.53,149.69,149.47,149.6,26266.0,135.0482,135.1927,134.994,135.1114,26266.0
2020-12-28 14:30:00,149.51,149.6,149.39,149.39,28122.0,135.0301,135.1114,134.9217,134.9217,28122.0
2020-12-28 14:35:00,149.39,149.43,149.3,149.36,5377.0,134.9217,134.9579,134.8404,134.8946,5377.0
2020-12-28 14:40:00,149.37,149.39,149.31,149.34,4586.0,134.9037,134.9217,134.8495,134.8766,4586.0
2020-12-28 14:45:00,149.3,149.35,149.28,149.28,5735.0,134.8404,134.8856,134.8224,134.8224,5735.0
2020-12-28 14:50:00,149.28,149.33,149.22,149.22,3812.0,134.8224,134.8675,134.7682,134.7682,3812.0
2020-12-28 14:55:00,149.22,149.25,149.12,149.17,1746.0,134.7682,134.7953,134.6779,134.723,1746.0
2020-12-28 15:00:00,149.14,149.25,149.1,149.25,6187.0,134.6959,134.7953,134.6598,134.7953,6187.0
2020-12-28 15:05:00,149.22,149.22,149.09,149.09,3747.0,134.7682,134.7682,134.6508,134.6508,3747.0
2020-12-28 15:10:00,149.1,149.1,149.0,149.06,6507.0,134.6598,134.6598,134.5695,134.6237,6507.0
2020-12-28 15:15:00,149.04,149.07,148.96,148.99,6501.0,134.6056,134.6327,134.5334,134.5605,6501.0
2020-12-28 15:20:00,148.98,149.01,148.92,148.92,4009.0,134.5514,134.5785,134.4972,134.4972,4009.0
2020-12-28 15:25:00,148.92,148.92,148.84,148.84,6474.0,134.4972,134.4972,134.425,134.425,6474.0
2020-12-28 15:30:00,148.83,148.86,148.6,148.6,5295.0,134.416,134.4431,134.2082,134.2082,5295.0
2020-12-28 15:35:00,148.56,148.7,148.54,148.59,8115.0,134.1721,134.2986,134.154,134.1992,8115.0
2020-12-28 15:40:00,148.62,148.92,148.59,148.86,8625.0,134.2263,134.4972,134.1992,134.4431,8625.0
2020-12-28 15:45:00,148.87,148.94,148.8,148.8,10121.0,134.4521,134.5153,134.3889,134.3889,10121.0
2020-12-28 15:50:00,148.82,148.83,148.63,148.71,12580.0,134.4069,134.416,134.2353,134.3076,12580.0
2020-12-28 15:55:00,148.68,148.83,148.62,148.74,21063.0,134.2805,134.416,134.2263,134.3347,21063.0
2020-12-29 09:30:00,149.67,149.78,148.89,149.0,20575.0,135.1746,135.274,134.4702,134.5695,20575.0
2020-12-29 09:35:00,149.18,149.25,148.95,149.14,3493.0,134.7321,134.7953,134.5243,134.6959,3493.0
2020-12-29 09:40:00,149.09,149.17,148.74,148.74,4962.0,134.6508,134.723,134.3347,134.3347,4962.0
2020-12-29 09:45:00,148.8,149.15,148.68,149.15,7383.0,134.3889,134.705,134.2805,134.705,7383.0
2020-12-29 09:50:00,149.08,149.08,148.72,148.76,3130.0,134.6417,134.6417,134.3166,134.3527,3130.0
2020-12-29 09:55:00,148.66,148.78,148.42,148.56,5794.0,134.2624,134.3708,134.0457,134.1721,5794.0
2020-12-29 10:00:00,148.62,148.89,148.6,148.74,8117.0,134.2263,134.4702,134.2082,134.3347,8117.0
2020-12-29 10:05:00,148.71,148.72,148.45,148.6,6399.0,134.3076,134.3166,134.0728,134.2082,6399.0
2020-12-29 10:10:00,148.53,148.59,148.42,148.59,4510.0,134.145,134.1992,134.0457,134.1992,4510.0
2020-12-29 10:15:00,148.56,148.57,148.11,148.11,3923.0,134.1721,134.1811,133.7657,133.7657,3923.0
2020-12-29 10:20:00,148.06,148.36,148.06,148.29,4630.0,133.7205,133.9915,133.7205,133.9283,4630.0
2020-12-29 10:25:00,148.25,148.29,148.15,148.17,3972.0,133.8921,133.9283,133.8018,133.8199,3972.0
2020-12-29 10:30:00,148.21,148.21,147.9,147.99,4570.0,133.856,133.856,133.576,133.6573,4570.0
2020-12-29 10:35:00,147.99,148.05,147.83,147.85,6989.0,133.6573,133.7115,133.5128,133.5309,6989.0
2020-12-29 10:40:00,147.87,147.98,147.84,147.98,9308.0,133.5489,133.6483,133.5218,133.6483,9308.0
2020-12-29 10:45:00,148.0,148.07,147.94,147.94,2422.0,133.6663,133.7296,133.6122,133.6122,2422.0
2020-12-29 10:50:00,147.89,147.9,147.47,147.52,5999.0,133.567,133.576,133.1877,133.2328,5999.0
2020-12-29 10:55:00,147.51,147.65,147.47,147.54,6996.0,133.2238,133.3502,133.1877,133.2509,6996.0
2020-12-29 11:00:00,147.54,147.67,147.46,147.55,8663.0,133.2509,133.3683,133.1786,133.2599,8663.0
2020-12-29 11:05:00,147.56,147.9,147.56,147.9,3282.0,133.269,133.576,133.269,133.576,3282.0
2020-12-29 11:10:00,147.89,147.9,147.68,147.68,3861.0,133.567,133.576,133.3773,133.3773,3861.0
2020-12-29 11:15:00,147.67,148.0,147.66,147.98,6151.0,133.3683,133.6663,133.3593,133.6483,6151.0
2020-12-29 11:20:00,147.98,148.12,147.9,147.97,4779.0,133.6483,133.7747,133.576,133.6393,4779.0
2020-12-29 11:25:00,148.03,148.1,147.88,147.95,6035.0,133.6934,133.7567,133.558,133.6212,6035.0
2020-12-29 11:30:00,147.96,147.98,147.77,147.86,3253.0,133.6302,133.6483,133.4586,133.5399,3253.0
2020-12-29 11:35:00,147.82,148.15,147.81,148.11,5233.0,133.5038,133.8018,133.4947,133.7657,5233.0
2020-12-29 11:40:00,148.07,148.2,148.02,148.18,4543.0,133.7296,133.847,133.6844,133.8289,4543.0
2020-12-29 11:45:00,148.11,148.19,147.95,148.06,3803.0,133.7657,133.8379,133.6212,133.7205,3803.0
2020-12-29 11:50:00,148.16,148.24,148.1,148.17,3210.0,133.8109,133.8831,133.7567,133.8199,3210.0
2020-12-29 11:55:00,148.22,148.24,148.08,148.08,3938.0,133.865,133.8831,133.7386,133.7386,3938.0
2020-12-29 12:00:00,148.08,148.21,148.05,148.17,6518.0,133.7386,133.856,133.7115,133.8199,6518.0
2020-12-29 12:05:00,148.19,148.3,148.09,148.3,3178.0,133.8379,133.9373,133.7476,133.9373,3178.0
2020-12-29 12:10:00,148.31,148.32,148.08,148.09,5529.0,133.9463,133.9554,133.7386,133.7476,5529.0
2020-12-29 12:15:00,148.1,148.22,148.1,148.18,8532.0,133.7567,133.865,133.7567,133.8289,8532.0
2020-12-29 12:20:00,148.08,148.1,147.7,147.78,7700.0,133.7386,133.7567,133.3954,133.4677,7700.0
2020-12-29 12:25:00,147.83,148.02,147.74,147.94,5376.0,133.5128,133.6844,133.4315,133.6122,5376.0
2020-12-29 12:30:00,147.91,147.91,147.83,147.83,2581.0,133.5851,133.5851,133.5128,133.5128,2581.0
2020-12-29 12:35:00,147.8,147.83,147.6,147.65,3484.0,133.4857,133.5128,133.3051,133.3502,3484.0
2020-12-29 12:40:00,147.68,147.84,147.64,147.78,2387.0,133.3773,133.5218,133.3412,133.4677,2387.0
2020-12-29 12:45:00,147.75,147.75,147.55,147.56,4172.0,133.4406,133.4406,133.2599,133.269,4172.0
2020-12-29 12:50:00,147.54,147.54,147.35,147.37,5750.0,133.2509,133.2509,133.0793,133.0974,5750.0
2020-12-29 12:55:00,147.34,147.35,147.22,147.29,7651.0,133.0703,133.0793,132.9619,133.0251,7651.0
2020-12-29 13:00:00,147.34,147.35,146.96,146.96,13334.0,133.0703,133.0793,132.7271,132.7271,13334.0
2020-12-29 13:05:00,146.95,147.01,146.7,146.7,6470.0,132.718,132.7722,132.4923,132.4923,6470.0
2020-12-29 13:10:00,146.67,146.84,146.67,146.81,6156.0,132.4652,132.6187,132.4652,132.5916,6156.0
2020-12-29 13:15:00,146.76,146.93,146.7,146.86,6931.0,132.5464,132.7,132.4923,132.6368,6931.0
2020-12-29 13:20:00,146.84,146.99,146.8,146.87,7369.0,132.6187,132.7542,132.5826,132.6458,7369.0
2020-12-29 13:25:00,146.86,146.87,146.57,146.57,8514.0,132.6368,132.6458,132.3748,132.3748,8514.0
2020-12-29 13:30:00,146.54,146.69,146.39,146.65,27890.0,132.3477,132.4832,132.2123,132.4471,27890.0
2020-12-29 13:35:00,146.68,146.9,146.6,146.86,5225.0,132.4742,132.6729,132.4019,132.6368,5225.0
2020-12-29 13:40:00,146.81,146.87,146.74,146.84,11336.0,132.5916,132.6458,132.5284,132.6187,11336.0
2020-12-29 13:45:00,146.84,146.93,146.75,146.88,11495.0,132.6187,132.7,132.5374,132.6548,11495.0
2020-12-29 13:50:00,146.87,147.02,146.81,147.02,10979.0,132.6458,132.7813,132.5916,132.7813,10979.0
2020-12-29 13:55:00,147.0,147.01,146.86,146.96,6835.0,132.7632,132.7722,132.6368,132.7271,6835.0
2020-12-29 14:00:00,146.94,146.98,146.78,146.85,10488.0,132.709,132.7451,132.5645,132.6277,10488.0
2020-12-29 14:05:00,146.88,146.93,146.73,146.74,13144.0,132.6548,132.7,132.5193,132.5284,13144.0
2020-12-29 14:10:00,146.71,146.75,146.66,146.68,9059.0,132.5013,132.5374,132.4561,132.4742,9059.0
2020-12-29 14:15:00,146.71,146.72,146.6,146.72,8847.0,132.5013,132.5103,132.4019,132.5103,8847.0
2020-12-29 14:20:00,146.66,146.87,146.65,146.87,6177.0,132.4561,132.6458,132.4471,132.6458,6177.0
2020-12-29 14:25:00,146.87,147.1,146.83,146.95,8306.0,132.6458,132.8535,132.6097,132.718,8306.0
2020-12-29 14:30:00,146.96,147.08,146.91,147.03,3441.0,132.7271,132.8354,132.6819,132.7903,3441.0
2020-12-29 14:35:00,147.07,147.41,147.06,147.3,10171.0,132.8264,133.1335,132.8174,133.0341,10171.0
2020-12-29 14:40:00,147.31,147.42,147.26,147.41,7379.0,133.0432,133.1425,132.998,133.1335,7379.0
2020-12-29 14:45:00,147.36,147.48,147.35,147.39,6939.0,133.0883,133.1967,133.0793,133.1154,6939.0
2020-12-29 14:50:00,147.35,147.55,147.34,147.43,8234.0,133.0793,133.2599,133.0703,133.1516,8234.0
2020-12-29 14:55:00,147.43,147.43,147.28,147.31,4931.0,133.1516,133.1516,133.0161,133.0432,4931.0
2020-12-29 15:00:00,147.35,147.52,147.34,147.43,4636.0,133.0793,133.2328,133.0703,133.1516,4636.0
2020-12-29 15:05:00,147.48,147.52,147.38,147.48,4601.0,133.1967,133.2328,133.1064,133.1967,4601.0
2020-12-29 15:10:00,147.48,147.67,147.46,147.55,7776.0,133.1967,133.3683,133.1786,133.2599,7776.0
2020-12-29 15:15:00,147.56,147.76,147.53,147.76,6985.0,133.269,133.4496,133.2419,133.4496,6985.0
2020-12-29 15:20:00,147.75,147.8,147.66,147.71,8315.0,133.4406,133.4857,133.3593,133.4044,8315.0
2020-12-29 15:25:00,147.75,147.83,147.71,147.82,6016.0,133.4406,133.5128,133.4044,133.5038,6016.0
2020-12-29 15:30:00,147.82,147.94,147.71,147.74,11673.0,133.5038,133.6122,133.4044,133.4315,11673.0
2020-12-29 15:35:00,147.72,147.77,147.62,147.71,9980.0,133.4135,133.4586,133.3231,133.4044,9980.0
2020-12-29 15:40:00,147.72,147.88,147.69,147.69,13435.0,133.4135,133.558,133.3864,133.3864,13435.0
2020-12-29 15:45:00,147.69,147.88,147.64,147.84,17893.0,133.3864,133.558,133.3412,133.5218,17893.0
2020-12-29 15:50:00,147.88,148.0,147.78,147.81,10978.0,133.558,133.6663,133.4677,133.4947,10978.0
2020-12-29 15:55:00,147.81,147.82,147.46,147.48,65178.0,133.4947,133.5038,133.1786,133.1967,65178.0
2020-12-30 09:30:00,147.49,148.17,147.47,148.0,30769.0,133.2057,133.8199,133.1877,133.6663,30769.0
2020-12-30 09:35:00,148.01,148.59,148.01,148.59,4674.0,133.6754,134.1992,133.6754,134.1992,4674.0
2020-12-30 09:40:00,148.69,149.12,148.66,149.01,7839.0,134.2895,134.6779,134.2624,134.5785,7839.0
2020-12-30 09:45:00,149.01,149.41,149.01,149.27,6459.0,134.5785,134.9398,134.5785,134.8133,6459.0
2020-12-30 09:50:00,149.32,149.4,149.19,149.32,5605.0,134.8585,134.9308,134.7411,134.8585,5605.0
2020-12-30 09:55:00,149.27,149.27,149.08,149.14,2389.0,134.8133,134.8133,134.6417,134.6959,2389.0
2020-12-30 10:00:00,149.23,149.38,149.1,149.33,12094.0,134.7772,134.9127,134.6598,134.8675,12094.0
2020-12-30 10:05:00,149.37,149.37,148.85,148.91,6647.0,134.9037,134.9037,134.434,134.4882,6647.0
2020-12-30 10:10:00,148.88,148.91,148.5,148.53,10560.0,134.4611,134.4882,134.1179,134.145,10560.0
2020-12-30 10:15:00,148.53,148.65,148.45,148.55,12978.0,134.145,134.2534,134.0728,134.1631,12978.0
2020-12-30 10:20:00,148.46,148.59,148.41,148.54,6955.0,134.0818,134.1992,134.0366,134.154,6955.0
2020-12-30 10:25:00,148.46,148.77,148.46,148.61,2871.0,134.0818,134.3618,134.0818,134.2173,2871.0
2020-12-30 10:30:00,148.67,148.87,148.59,148.75,20263.0,134.2715,134.4521,134.1992,134.3437,20263.0
2020-12-30 10:35:00,148.8,148.85,148.61,148.72,26841.0,134.3889,134.434,134.2173,134.3166,26841.0
2020-12-30 10:40:00,148.67,148.9,148.67,148.88,6868.0,134.2715,134.4792,134.2715,134.4611,6868.0
2020-12-30 10:45:00,148.91,148.97,148.53,148.54,17395.0,134.4882,134.5424,134.145,134.154,17395.0
2020-12-30 10:50:00,148.58,148.76,148.57,148.63,5401.0,134.1902,134.3527,134.1811,134.2353,5401.0
2020-12-30 10:55:00,148.63,148.81,148.63,148.77,8016.0,134.2353,134.3979,134.2353,134.3618,8016.0
2020-12-30 11:00:00,148.78,148.85,148.67,148.71,5192.0,134.3708,134.434,134.2715,134.3076,5192.0
2020-12-30 11:05:00,148.74,148.75,148.57,148.57,5684.0,134.3347,134.3437,134.1811,134.1811,5684.0
2020-12-30 11:10:00,148.58,148.72,148.53,148.58,6098.0,134.1902,134.3166,134.145,134.1902,6098.0
2020-12-30 11:15:00,148.53,148.58,148.34,148.39,5421.0,134.145,134.1902,133.9734,134.0186,5421.0
2020-12-30 11:20:00,148.45,148.5,148.35,148.42,6194.0,134.0728,134.1179,133.9824,134.0457,6194.0
2020-12-30 11:25:00,148.36,148.36,148.14,148.14,3506.0,133.9915,133.9915,133.7928,133.7928,3506.0
2020-12-30 11:30:00,148.05,148.11,147.89,147.89,3611.0,133.7115,133.7657,133.567,133.567,3611.0
2020-12-30 11:35:00,147.89,148.01,147.87,148.01,6110.0,133.567,133.6754,133.5489,133.6754,6110.0
2020-12-30 11:40:00,147.97,148.15,147.9,148.11,9069.0,133.6393,133.8018,133.576,133.7657,9069.0
2020-12-30 11:45:00,148.11,148.2,148.06,148.16,4118.0,133.7657,133.847,133.7205,133.8109,4118.0
2020-12-30 11:50:00,148.22,148.35,148.14,148.14,2753.0,133.865,133.9824,133.7928,133.7928,2753.0
2020-12-30 11:55:00,148.1,148.13,148.01,148.02,2833.0,133.7567,133.7838,133.6754,133.6844,2833.0
2020-12-30 12:00:00,148.05,148.09,147.92,148.08,4193.0,133.7115,133.7476,133.5941,133.7386,4193.0
2020-12-30 12:05:00,148.07,148.15,147.97,148.11,4783.0,133.7296,133.8018,133.6393,133.7657,4783.0
2020-12-30 12:10:00,148.13,148.23,148.11,148.17,5064.0,133.7838,133.8741,133.7657,133.8199,5064.0
2020-12-30 12:15:00,148.14,148.29,148.13,148.27,5938.0,133.7928,133.9283,133.7838,133.9102,5938.0
2020-12-30 12:20:00,148.27,148.33,148.25,148.31,4206.0,133.9102,133.9644,133.8921,133.9463,4206.0
2020-12-30 12:25:00,148.35,148.51,148.32,148.44,5053.0,133.9824,134.127,133.9554,134.0637,5053.0
2020-12-30 12:30:00,148.42,148.43,148.27,148.27,5222.0,134.0457,134.0547,133.9102,133.9102,5222.0
2020-12-30 12:35:00,148.28,148.38,148.23,148.35,3874.0,133.9192,134.0095,133.8741,133.9824,3874.0
2020-12-30 12:40:00,148.35,148.4,148.21,148.29,6621.0,133.9824,134.0276,133.856,133.9283,6621.0
2020-12-30 12:45:00,148.31,148.4,148.26,148.34,5286.0,133.9463,134.0276,133.9012,133.9734,5286.0
2020-12-30 12:50:00,148.28,148.32,148.19,148.22,2821.0,133.9192,133.9554,133.8379,133.865,2821.0
2020-12-30 12:55:00,148.26,148.33,148.22,148.29,4105.0,133.9012,133.9644,133.865,133.9283,4105.0
2020-12-30 13:00:00,148.29,148.4,148.29,148.4,3013.0,133.9283,134.0276,133.9283,134.0276,3013.0
2020-12-30 13:05:00,148.43,148.54,148.41,148.53,4196.0,134.0547,134.154,134.0366,134.145,4196.0
2020-12-30 13:10:00,148.49,148.51,148.43,148.43,2452.0,134.1089,134.127,134.0547,134.0547,2452.0
2020-12-30 13:15:00,148.43,148.51,148.41,148.47,3215.0,134.0547,134.127,134.0366,134.0908,3215.0
2020-12-30 13:20:00,148.47,148.5,148.3,148.32,6923.0,134.0908,134.1179,133.9373,133.9554,6923.0
2020-12-30 13:25:00,148.25,148.26,147.92,147.93,14502.0,133.8921,133.9012,133.5941,133.6031,14502.0
2020-12-30 13:30:00,147.92,148.03,147.81,147.83,7788.0,133.5941,133.6934,133.4947,133.5128,7788.0
2020-12-30 13:35:00,147.89,148.0,147.74,147.75,9851.0,133.567,133.6663,133.4315,133.4406,9851.0
2020-12-30 13:40:00,147.77,147.81,147.69,147.75,10244.0,133.4586,133.4947,133.3864,133.4406,10244.0
2020-12-30 13:45:00,147.78,147.91,147.76,147.86,11838.0,133.4677,133.5851,133.4496,133.5399,11838.0
2020-12-30 13:50:00,147.85,147.86,147.75,147.78,4663.0,133.5309,133.5399,133.4406,133.4677,4663.0
2020-12-30 13:55:00,147.74,147.8,147.68,147.72,5000.0,133.4315,133.4857,133.3773,133.4135,5000.0
2020-12-30 14:00:00,147.72,147.83,147.62,147.68,7148.0,133.4135,133.5128,133.3231,133.3773,7148.0
2020-12-30 14:05:00,147.68,147.82,147.68,147.82,3750.0,133.3773,133.5038,133.3773,133.5038,3750.0
2020-12-30 14:10:00,147.86,147.89,147.77,147.85,7666.0,133.5399,133.567,133.4586,133.5309,7666.0
2020-12-30 14:15:00,147.85,147.89,147.76,147.77,8300.0,133.5309,133.567,133.4496,133.4586,8300.0
2020-12-30 14:20:00,147.83,147.86,147.75,147.81,3956.0,133.5128,133.5399,133.4406,133.4947,3956.0
2020-12-30 14:25:00,147.81,147.87,147.72,147.73,5297.0,133.4947,133.5489,133.4135,133.4225,5297.0
2020-12-30 14:30:00,147.67,147.86,147.61,147.86,6227.0,133.3683,133.5399,133.3141,133.5399,6227.0
2020-12-30 14:35:00,147.81,147.86,147.78,147.86,1931.0,133.4947,133.5399,133.4677,133.5399,1931.0
2020-12-30 14:40:00,147.84,148.05,147.84,147.93,5218.0,133.5218,133.7115,133.5218,133.6031,5218.0
2020-12-30 14:45:00,147.94,148.02,147.94,147.99,3234.0,133.6122,133.6844,133.6122,133.6573,3234.0
2020-12-30 14:50:00,148.02,148.04,147.88,147.88,5285.0,133.6844,133.7025,133.558,133.558,5285.0
2020-12-30 14:55:00,147.87,147.91,147.83,147.85,4441.0,133.5489,133.5851,133.5128,133.5309,4441.0
2020-12-30 15:00:00,147.88,147.98,147.81,147.98,5314.0,133.558,133.6483,133.4947,133.6483,5314.0
2020-12-30 15:05:00,147.96,148.0,147.89,147.96,4773.0,133.6302,133.6663,133.567,133.6302,4773.0
2020-12-30 15:10:00,147.98,148.24,147.98,148.23,5284.0,133.6483,133.8831,133.6483,133.8741,5284.0
2020-12-30 15:15:00,148.22,148.23,148.13,148.18,5518.0,133.865,133.8741,133.7838,133.8289,5518.0
2020-12-30 15:20:00,148.17,148.21,148.11,148.18,8162.0,133.8199,133.856,133.7657,133.8289,8162.0
2020-12-30 15:25:00,148.17,148.29,148.16,148.21,7492.0,133.8199,133.9283,133.8109,133.856,7492.0
2020-12-30 15:30:00,148.22,148.33,148.21,148.31,7396.0,133.865,133.9644,133.856,133.9463,7396.0
2020-12-30 15:35:00,148.37,148.49,148.3,148.44,8910.0,134.0005,134.1089,133.9373,134.0637,8910.0
2020-12-30 15:40:00,148.46,148.54,148.33,148.35,18817.0,134.0818,134.154,133.9644,133.9824,18817.0
2020-12-30 15:45:00,148.34,148.35,148.14,148.14,30760.0,133.9734,133.9824,133.7928,133.7928,30760.0
2020-12-30 15:50:00,148.21,148.43,148.16,148.4,35275.0,133.856,134.0547,133.8109,134.0276,35275.0
2020-12-30 15:55:00,148.43,148.43,148.03,148.31,78576.0,134.0547,134.0547,133.6934,133.9463,78576.0
2020-12-31 09:30:00,148.13,148.16,147.6,147.77,17605.0,133.7838,133.8109,133.3051,133.4586,17605.0
2020-12-31 09:35:00,147.77,148.0,147.65,147.84,59571.0,133.4586,133.6663,133.3502,133.5218,59571.0
2020-12-31 09:40:00,147.84,148.17,147.7,148.13,9325.0,133.5218,133.8199,133.3954,133.7838,9325.0
2020-12-31 09:45:00,148.07,148.13,147.9,147.92,5579.0,133.7296,133.7838,133.576,133.5941,5579.0
2020-12-31 09:50:00,147.92,147.93,147.78,147.86,4819.0,133.5941,133.6031,133.4677,133.5399,4819.0
2020-12-31 09:55:00,147.93,148.01,147.7,147.82,6583.0,133.6031,133.6754,133.3954,133.5038,6583.0
2020-12-31 10:00:00,147.82,148.06,147.76,148.0,5010.0,133.5038,133.7205,133.4496,133.6663,5010.0
2020-12-31 10:05:00,148.02,148.2,147.99,148.0,10584.0,133.6844,133.847,133.6573,133.6663,10584.0
2020-12-31 10:10:00,147.96,148.0,147.78,147.93,6258.0,133.6302,133.6663,133.4677,133.6031,6258.0
2020-12-31 10:15:00,147.97,148.08,147.87,147.87,5257.0,133.6393,133.7386,133.5489,133.5489,5257.0
2020-12-31 10:20:00,147.89,148.13,147.88,148.08,11343.0,133.567,133.7838,133.558,133.7386,11343.0
2020-12-31 10:25:00,148.02,148.18,148.02,148.14,5700.0,133.6844,133.8289,133.6844,133.7928,5700.0
2020-12-31 10:30:00,148.14,148.23,147.89,147.94,28543.0,133.7928,133.8741,133.567,133.6122,28543.0
2020-12-31 10:35:00,147.9,148.03,147.77,148.0,20473.0,133.576,133.6934,133.4586,133.6663,20473.0
2020-12-31 10:40:00,147.94,147.95,147.77,147.81,19491.0,133.6122,133.6212,133.4586,133.4947,19491.0
2020-12-31 10:45:00,147.81,147.93,147.81,147.93,6491.0,133.4947,133.6031,133.4947,133.6031,6491.0
2020-12-31 10:50:00,147.87,147.93,147.84,147.86,27005.0,133.5489,133.6031,133.5218,133.5399,27005.0
2020-12-31 10:55:00,147.9,148.02,147.88,147.97,6872.0,133.576,133.6844,133.558,133.6393,6872.0
2020-12-31 11:00:00,148.02,148.13,147.93,148.06,5320.0,133.6844,133.7838,133.6031,133.7205,5320.0
2020-12-31 11:05:00,148.11,148.15,148.04,148.04,6336.0,133.7657,133.8018,133.7025,133.7025,6336.0
2020-12-31 11:10:00,148.07,148.07,147.8,147.8,13725.0,133.7296,133.7296,133.4857,133.4857,13725.0
2020-12-31 11:15:00,147.76,147.93,147.69,147.85,6008.0,133.4496,133.6031,133.3864,133.5309,6008.0
2020-12-31 11:20:00,147.89,147.89,147.76,147.76,7906.0,133.567,133.567,133.4496,133.4496,7906.0
2020-12-31 11:25:00,147.79,147.84,147.75,147.8,6422.0,133.4767,133.5218,133.4406,133.4857,6422.0
2020-12-31 11:30:00,147.83,147.84,147.67,147.73,6023.0,133.5128,133.5218,133.3683,133.4225,6023.0
2020-12-31 11:35:00,147.78,147.81,147.67,147.67,6329.0,133.4677,133.4947,133.3683,133.3683,6329.0
2020-12-31 11:40:00,147.66,147.79,147.63,147.73,6215.0,133.3593,133.4767,133.3322,133.4225,6215.0
2020-12-31 11:45:00,147.73,147.78,147.64,147.67,9381.0,133.4225,133.4677,133.3412,133.3683,9381.0
2020-12-31 11:50:00,147.68,147.84,147.67,147.79,12229.0,133.3773,133.5218,133.3683,133.4767,12229.0
2020-12-31 11:55:00,147.78,147.91,147.73,147.91,12963.0,133.4677,133.5851,133.4225,133.5851,12963.0
2020-12-31 12:00:00,147.91,148.04,147.84,148.0,15173.0,133.5851,133.7025,133.5218,133.6663,15173.0
2020-12-31 12:05:00,147.96,148.02,147.92,147.96,9950.0,133.6302,133.6844,133.5941,133.6302,9950.0
2020-12-31 12:10:00,147.96,147.99,147.89,147.89,3981.0,133.6302,133.6573,133.567,133.567,3981.0
2020-12-31 12:15:00,147.92,147.97,147.89,147.96,4395.0,133.5941,133.6393,133.567,133.6302,4395.0
2020-12-31 12:20:00,147.92,148.02,147.92,148.0,7432.0,133.5941,133.6844,133.5941,133.6663,7432.0
2020-12-31 12:25:00,148.02,148.09,147.98,148.02,12125.0,133.6844,133.7476,133.6483,133.6844,12125.0
2020-12-31 12:30:00,148.01,148.05,147.95,148.0,12659.0,133.6754,133.7115,133.6212,133.6663,12659.0
2020-12-31 12:35:00,148.0,148.14,147.98,148.01,16927.0,133.6663,133.7928,133.6483,133.6754,16927.0
2020-12-31 12:40:00,148.02,148.07,147.94,147.94,17494.0,133.6844,133.7296,133.6122,133.6122,17494.0
2020-12-31 12:45:00,147.92,147.98,147.8,147.8,13463.0,133.5941,133.6483,133.4857,133.4857,13463.0
2020-12-31 12:50:00,147.81,148.08,147.75,148.06,13982.0,133.4947,133.7386,133.4406,133.7205,13982.0
2020-12-31 12:55:00,148.03,148.15,148.0,148.01,17477.0,133.6934,133.8018,133.6663,133.6754,17477.0
2020-12-31 13:00:00,148.03,148.04,147.93,147.97,4137.0,133.6934,133.7025,133.6031,133.6393,4137.0
2020-12-31 13:05:00,147.97,147.97,147.91,147.91,5792.0,133.6393,133.6393,133.5851,133.5851,5792.0
2020-12-31 13:10:00,147.91,148.01,147.86,147.9,16592.0,133.5851,133.6754,133.5399,133.576,16592.0
2020-12-31 13:15:00,147.9,147.9,147.74,147.76,8046.0,133.576,133.576,133.4315,133.4496,8046.0
2020-12-31 13:20:00,147.73,147.75,147.61,147.64,8214.0,133.4225,133.4406,133.3141,133.3412,8214.0
2020-12-31 13:25:00,147.6,147.64,147.54,147.57,5813.0,133.3051,133.3412,133.2509,133.278,5813.0
2020-12-31 13:30:00,147.57,147.78,147.57,147.71,18029.0,133.278,133.4677,133.278,133.4044,18029.0
2020-12-31 13:35:00,147.68,147.8,147.66,147.78,4486.0,133.3773,133.4857,133.3593,133.4677,4486.0
2020-12-31 13:40:00,147.78,147.81,147.65,147.66,3167.0,133.4677,133.4947,133.3502,133.3593,3167.0
2020-12-31 13:45:00,147.65,147.73,147.52,147.52,10511.0,133.3502,133.4225,133.2328,133.2328,10511.0
2020-12-31 13:50:00,147.53,147.56,147.36,147.38,5866.0,133.2419,133.269,133.0883,133.1064,5866.0
2020-12-31 13:55:00,147.4,147.7,147.35,147.7,8269.0,133.1245,133.3954,133.0793,133.3954,8269.0
2020-12-31 14:00:00,147.7,147.75,147.67,147.7,5545.0,133.3954,133.4406,133.3683,133.3954,5545.0
2020-12-31 14:05:00,147.7,147.7,147.48,147.58,12046.0,133.3954,133.3954,133.1967,133.287,12046.0
2020-12-31 14:10:00,147.58,147.71,147.54,147.69,17726.0,133.287,133.4044,133.2509,133.3864,17726.0
2020-12-31 14:15:00,147.69,147.95,147.69,147.81,16973.0,133.3864,133.6212,133.3864,133.4947,16973.0
2020-12-31 14:20:00,147.83,147.84,147.71,147.74,15186.0,133.5128,133.5218,133.4044,133.4315,15186.0
2020-12-31 14:25:00,147.74,147.78,147.72,147.75,10968.0,133.4315,133.4677,133.4135,133.4406,10968.0
2020-12-31 14:30:00,147.75,148.0,147.68,147.97,11941.0,133.4406,133.6663,133.3773,133.6393,11941.0
2020-12-31 14:35:00,147.97,148.02,147.87,147.9,10927.0,133.6393,133.6844,133.5489,133.576,10927.0
2020-12-31 14:40:00,147.92,147.96,147.89,147.94,19574.0,133.5941,133.6302,133.567,133.6122,19574.0
2020-12-31 14:45:00,147.95,147.96,147.59,147.61,29035.0,133.6212,133.6302,133.2961,133.3141,29035.0
2020-12-31 14:50:00,147.6,147.76,147.53,147.55,19598.0,133.3051,133.4496,133.2419,133.2599,19598.0
2020-12-31 14:55:00,147.52,147.66,147.52,147.59,24635.0,133.2328,133.3593,133.2328,133.2961,24635.0
2020-12-31 15:00:00,147.61,147.74,147.6,147.66,16989.0,133.3141,133.4315,133.3051,133.3593,16989.0
2020-12-31 15:05:00,147.66,147.72,147.57,147.61,26010.0,133.3593,133.4135,133.278,133.3141,26010.0
2020-12-31 15:10:00,147.59,147.76,147.57,147.65,41816.0,133.2961,133.4496,133.278,133.3502,41816.0
2020-12-31 15:15:00,147.66,147.84,147.59,147.72,72400.0,133.3593,133.5218,133.2961,133.4135,72400.0
2020-12-31 15:20:00,147.72,148.01,147.69,147.98,46925.0,133.4135,133.6754,133.3864,133.6483,46925.0
2020-12-31 15:25:00,147.98,148.06,147.94,148.02,22974.0,133.6483,133.7205,133.6122,133.6844,22974.0
2020-12-31 15:30:00,148.03,148.33,147.98,148.28,24974.0,133.6934,133.9644,133.6483,133.9192,24974.0
2020-12-31 15:35:00,148.32,148.5,148.28,148.39,16319.0,133.9554,134.1179,133.9192,134.0186,16319.0
2020-12-31 15:40:00,148.37,148.41,148.11,148.28,20618.0,134.0005,134.0366,133.7657,133.9192,20618.0
2020-12-31 15:45:00,148.27,148.62,148.24,148.56,19763.0,133.9102,134.2263,133.8831,134.1721,19763.0
2020-12-31 15:50:00,148.62,148.84,148.56,148.78,30847.0,134.2263,134.425,134.1721,134.3708,30847.0
2020-12-31 15:55:00,148.74,148.91,148.62,148.82,98641.0,134.3347,134.4882,134.2263,134.4069,98641.0
2021-01-04 09:30:00,149.26,149.26,148.6,148.94,31646.0,134.8043,134.8043,134.2082,134.5153,31646.0
2021-01-04 09:35:00,148.61,148.68,148.3,148.38,6359.0,134.2173,134.2805,133.9373,134.0095,6359.0
2021-01-04 09:40:00,148.38,148.49,147.83,147.83,6420.0,134.0095,134.1089,133.5128,133.5128,6420.0
2021-01-04 09:45:00,147.94,147.94,147.6,147.71,7040.0,133.6122,133.6122,133.3051,133.4044,7040.0
2021-01-04 09:50:00,147.56,147.81,147.42,147.75,11056.0,133.269,133.4947,133.1425,133.4406,11056.0
2021-01-04 09:55:00,147.81,147.9,147.54,147.78,6906.0,133.4947,133.576,133.2509,133.4677,6906.0
2021-01-04 10:00:00,147.83,147.95,147.43,147.43,10005.0,133.5128,133.6212,133.1516,133.1516,10005.0
2021-01-04 10:05:00,147.49,147.49,147.0,147.27,7538.0,133.2057,133.2057,132.7632,133.007,7538.0
2021-01-04 10:10:00,147.32,147.4,147.01,147.05,11472.0,133.0522,133.1245,132.7722,132.8084,11472.0
2021-01-04 10:15:00,147.02,147.12,146.7,146.7,6599.0,132.7813,132.8716,132.4923,132.4923,6599.0
2021-01-04 10:20:00,146.8,146.82,146.45,146.68,11805.0,132.5826,132.6006,132.2665,132.4742,11805.0
2021-01-04 10:25:00,146.56,146.6,146.18,146.38,28572.0,132.3658,132.4019,132.0226,132.2032,28572.0
2021-01-04 10:30:00,146.36,146.64,146.23,146.54,8655.0,132.1852,132.4381,132.0678,132.3477,8655.0
2021-01-04 10:35:00,146.49,146.52,146.08,146.15,9367.0,132.3026,132.3297,131.9323,131.9955,9367.0
2021-01-04 10:40:00,146.16,146.23,146.01,146.17,14474.0,132.0045,132.0678,131.8691,132.0136,14474.0
2021-01-04 10:45:00,146.19,146.22,145.88,145.88,17675.0,132.0316,132.0587,131.7517,131.7517,17675.0
2021-01-04 10:50:00,145.84,145.86,145.44,145.58,11115.0,131.7155,131.7336,131.3543,131.4807,11115.0
2021-01-04 10:55:00,145.63,145.97,145.42,145.97,17638.0,131.5259,131.833,131.3362,131.833,17638.0
2021-01-04 11:00:00,145.97,146.07,145.49,145.63,14339.0,131.833,131.9233,131.3994,131.5259,14339.0
2021-01-04 11:05:00,145.7,145.72,145.2,145.2,20539.0,131.5891,131.6072,131.1375,131.1375,20539.0
2021-01-04 11:10:00,145.17,145.99,145.0,145.99,11443.0,131.1104,131.851,130.9569,131.851,11443.0
2021-01-04 11:15:00,145.93,145.96,145.75,145.95,5605.0,131.7968,131.8239,131.6343,131.8149,5605.0
2021-01-04 11:20:00,145.9,145.95,145.74,145.74,5227.0,131.7697,131.8149,131.6252,131.6252,5227.0
2021-01-04 11:25:00,145.74,145.74,145.56,145.63,5846.0,131.6252,131.6252,131.4627,131.5259,5846.0
2021-01-04 11:30:00,145.65,145.9,145.45,145.9,6145.0,131.5439,131.7697,131.3633,131.7697,6145.0
2021-01-04 11:35:00,145.88,145.88,145.63,145.82,7697.0,131.7517,131.7517,131.5259,131.6975,7697.0
2021-01-04 11:40:00,145.78,145.98,145.59,145.83,11762.0,131.6614,131.842,131.4898,131.7065,11762.0
2021-01-04 11:45:00,145.96,145.96,145.53,145.75,7011.0,131.8239,131.8239,131.4356,131.6343,7011.0
2021-01-04 11:50:00,145.8,145.89,145.63,145.69,6278.0,131.6794,131.7607,131.5259,131.5801,6278.0
2021-01-04 11:55:00,145.5,145.55,145.11,145.37,9646.0,131.4085,131.4536,131.0562,131.2911,9646.0
2021-01-04 12:00:00,145.31,145.75,145.31,145.47,8262.0,131.2369,131.6343,131.2369,131.3814,8262.0
2021-01-04 12:05:00,145.54,145.65,145.38,145.41,7668.0,131.4446,131.5439,131.3001,131.3272,7668.0
2021-01-04 12:10:00,145.41,145.42,145.16,145.16,4494.0,131.3272,131.3362,131.1014,131.1014,4494.0
2021-01-04 12:15:00,145.11,145.58,145.06,145.5,5624.0,131.0562,131.4807,131.0111,131.4085,5624.0
2021-01-04 12:20:00,145.43,145.49,145.29,145.46,11281.0,131.3452,131.3994,131.2188,131.3723,11281.0
2021-01-04 12:25:00,145.38,145.52,145.29,145.45,6690.0,131.3001,131.4265,131.2188,131.3633,6690.0
2021-01-04 12:30:00,145.38,145.38,145.09,145.3,6915.0,131.3001,131.3001,131.0382,131.2278,6915.0
2021-01-04 12:35:00,145.37,145.37,145.1,145.14,10148.0,131.2911,131.2911,131.0472,131.0833,10148.0
2021-01-04 12:40:00,145.1,145.16,144.81,145.01,28164.0,131.0472,131.1014,130.7853,130.9659,28164.0
2021-01-04 12:45:00,144.96,145.26,144.96,145.11,14501.0,130.9208,131.1917,130.9208,131.0562,14501.0
2021-01-04 12:50:00,145.11,145.39,144.98,145.37,9485.0,131.0562,131.3091,130.9388,131.2911,9485.0
2021-01-04 12:55:00,145.38,145.44,145.22,145.3,7561.0,131.3001,131.3543,131.1556,131.2278,7561.0
2021-01-04 13:00:00,145.32,145.47,145.22,145.27,8829.0,131.2459,131.3814,131.1556,131.2007,8829.0
2021-01-04 13:05:00,145.3,145.79,145.27,145.76,8955.0,131.2278,131.6704,131.2007,131.6433,8955.0
2021-01-04 13:10:00,145.74,146.12,145.66,145.99,7711.0,131.6252,131.9684,131.553,131.851,7711.0
2021-01-04 13:15:00,146.03,146.25,145.92,146.22,3934.0,131.8871,132.0858,131.7878,132.0587,3934.0
2021-01-04 13:20:00,146.22,146.49,146.09,146.43,7598.0,132.0587,132.3026,131.9413,132.2484,7598.0
2021-01-04 13:25:00,146.49,146.59,146.13,146.13,7595.0,132.3026,132.3929,131.9775,131.9775,7595.0
2021-01-04 13:30:00,146.18,146.21,145.94,145.96,8154.0,132.0226,132.0497,131.8059,131.8239,8154.0
2021-01-04 13:35:00,146.0,146.08,145.82,145.93,9735.0,131.86,131.9323,131.6975,131.7968,9735.0
2021-01-04 13:40:00,145.94,146.25,145.87,145.92,10473.0,131.8059,132.0858,131.7426,131.7878,10473.0
2021-01-04 13:45:00,145.96,146.23,145.89,146.17,4788.0,131.8239,132.0678,131.7607,132.0136,4788.0
2021-01-04 13:50:00,146.23,146.44,146.23,146.37,6231.0,132.0678,132.2574,132.0678,132.1942,6231.0
2021-01-04 13:55:00,146.37,146.39,146.23,146.23,9256.0,132.1942,132.2123,132.0678,132.0678,9256.0
2021-01-04 14:00:00,146.22,146.26,146.05,146.24,2906.0,132.0587,132.0949,131.9052,132.0768,2906.0
2021-01-04 14:05:00,146.26,146.26,145.84,145.84,10198.0,132.0949,132.0949,131.7155,131.7155,10198.0
2021-01-04 14:10:00,145.8,145.86,145.68,145.74,3691.0,131.6794,131.7336,131.571,131.6252,3691.0
2021-01-04 14:15:00,145.72,145.77,145.55,145.69,5407.0,131.6072,131.6523,131.4536,131.5801,5407.0
2021-01-04 14:20:00,145.65,145.98,145.65,145.93,10139.0,131.5439,131.842,131.5439,131.7968,10139.0
2021-01-04 14:25:00,145.89,145.91,145.72,145.87,5299.0,131.7607,131.7788,131.6072,131.7426,5299.0
2021-01-04 14:30:00,145.84,145.84,145.52,145.53,5709.0,131.7155,131.7155,131.4265,131.4356,5709.0
2021-01-04 14:35:00,145.5,145.69,145.34,145.58,5324.0,131.4085,131.5801,131.264,131.4807,5324.0
2021-01-04 14:40:00,145.59,145.73,145.58,145.67,4777.0,131.4898,131.6162,131.4807,131.562,4777.0
2021-01-04 14:45:00,145.73,145.96,145.66,145.69,16204.0,131.6162,131.8239,131.553,131.5801,16204.0
2021-01-04 14:50:00,145.72,145.76,145.61,145.76,15808.0,131.6072,131.6433,131.5078,131.6433,15808.0
2021-01-04 14:55:00,145.75,146.23,145.63,146.19,6852.0,131.6343,132.0678,131.5259,132.0316,6852.0
2021-01-04 15:00:00,146.11,146.17,145.59,145.59,6625.0,131.9594,132.0136,131.4898,131.4898,6625.0
2021-01-04 15:05:00,145.7,146.03,145.7,145.83,6939.0,131.5891,131.8871,131.5891,131.7065,6939.0
2021-01-04 15:10:00,145.81,146.0,145.79,145.86,4835.0,131.6884,131.86,131.6704,131.7336,4835.0
2021-01-04 15:15:00,145.87,145.87,145.54,145.69,4147.0,131.7426,131.7426,131.4446,131.5801,4147.0
2021-01-04 15:20:00,145.64,145.93,145.64,145.84,5909.0,131.5349,131.7968,131.5349,131.7155,5909.0
2021-01-04 15:25:00,145.84,145.88,145.72,145.74,6695.0,131.7155,131.7517,131.6072,131.6252,6695.0
2021-01-04 15:30:00,145.73,146.1,145.6,146.02,9554.0,131.6162,131.9504,131.4988,131.8781,9554.0
2021-01-04 15:35:00,146.07,146.13,145.9,146.13,9344.0,131.9233,131.9775,131.7697,131.9775,9344.0
2021-01-04 15:40:00,146.13,146.32,146.12,146.28,12937.0,131.9775,132.1491,131.9684,132.1129,12937.0
2021-01-04 15:45:00,146.23,146.5,146.19,146.5,16145.0,132.0678,132.3116,132.0316,132.3116,16145.0
2021-01-04 15:50:00,146.48,146.48,146.19,146.26,22508.0,132.2936,132.2936,132.0316,132.0949,22508.0
2021-01-04 15:55:00,146.28,146.28,145.76,145.95,91543.0,132.1129,132.1129,131.6433,131.8149,91543.0
2021-01-05 09:30:00,146.2,146.71,145.65,145.65,29000.0,132.0407,132.5013,131.5439,131.5439,29000.0
2021-01-05 09:35:00,145.65,146.42,145.49,146.1,7581.0,131.5439,132.2394,131.3994,131.9504,7581.0
2021-01-05 09:40:00,146.29,146.53,145.92,146.17,4732.0,132.122,132.3387,131.7878,132.0136,4732.0
2021-01-05 09:45:00,146.12,146.13,145.56,145.73,11392.0,131.9684,131.9775,131.4627,131.6162,11392.0
2021-01-05 09:50:00,145.81,145.91,145.2,145.32,9083.0,131.6884,131.7788,131.1375,131.2459,9083.0
2021-01-05 09:55:00,145.32,145.46,145.19,145.34,9734.0,131.2459,131.3723,131.1285,131.264,9734.0
2021-01-05 10:00:00,145.38,146.16,145.36,145.41,22408.0,131.3001,132.0045,131.282,131.3272,22408.0
2021-01-05 10:05:00,145.29,145.34,144.98,145.26,4025.0,131.2188,131.264,130.9388,131.1917,4025.0
2021-01-05 10:10:00,145.26,145.74,145.18,145.6,5442.0,131.1917,131.6252,131.1195,131.4988,5442.0
2021-01-05 10:15:00,145.66,145.8,145.26,145.26,5547.0,131.553,131.6794,131.1917,131.1917,5547.0
2021-01-05 10:20:00,145.38,145.58,145.38,145.42,850.0,131.3001,131.4807,131.3001,131.3362,850.0
2021-01-05 10:25:00,145.4,145.44,145.14,145.44,4086.0,131.3182,131.3543,131.0833,131.3543,4086.0
2021-01-05 10:30:00,145.54,145.54,145.27,145.29,2813.0,131.4446,131.4446,131.2007,131.2188,2813.0
2021-01-05 10:35:00,145.27,145.34,144.93,145.03,5831.0,131.2007,131.264,130.8937,130.984,5831.0
2021-01-05 10:40:00,145.01,145.08,144.5,144.51,8181.0,130.9659,131.0291,130.5053,130.5143,8181.0
2021-01-05 10:45:00,144.57,144.99,144.52,144.99,4244.0,130.5685,130.9479,130.5234,130.9479,4244.0
2021-01-05 10:50:00,145.1,145.56,145.1,145.36,5198.0,131.0472,131.4627,131.0472,131.282,5198.0
2021-01-05 10:55:00,145.36,145.36,144.85,145.09,8875.0,131.282,131.282,130.8214,131.0382,8875.0
2021-01-05 11:00:00,144.98,145.11,144.92,145.06,10816.0,130.9388,131.0562,130.8846,131.0111,10816.0
2021-01-05 11:05:00,145.06,145.1,144.82,144.95,6462.0,131.0111,131.0472,130.7943,130.9117,6462.0
2021-01-05 11:10:00,144.94,144.99,144.83,144.89,3416.0,130.9027,130.9479,130.8034,130.8575,3416.0
2021-01-05 11:15:00,144.8,144.97,144.73,144.97,2620.0,130.7763,130.9298,130.713,130.9298,2620.0
2021-01-05 11:20:00,145.02,145.21,145.01,145.11,5989.0,130.975,131.1466,130.9659,131.0562,5989.0
2021-01-05 11:25:00,145.1,145.43,145.05,145.36,4086.0,131.0472,131.3452,131.0021,131.282,4086.0
2021-01-05 11:30:00,145.33,145.44,145.22,145.43,4151.0,131.2549,131.3543,131.1556,131.3452,4151.0
2021-01-05 11:35:00,145.49,145.52,145.28,145.52,2654.0,131.3994,131.4265,131.2098,131.4265,2654.0
2021-01-05 11:40:00,145.53,145.63,145.44,145.62,5420.0,131.4356,131.5259,131.3543,131.5168,5420.0
2021-01-05 11:45:00,145.61,145.61,145.26,145.28,5780.0,131.5078,131.5078,131.1917,131.2098,5780.0
2021-01-05 11:50:00,145.31,145.5,145.31,145.5,2367.0,131.2369,131.4085,131.2369,131.4085,2367.0
2021-01-05 11:55:00,145.47,145.65,145.41,145.43,6983.0,131.3814,131.5439,131.3272,131.3452,6983.0
2021-01-05 12:00:00,145.47,145.68,145.37,145.67,2479.0,131.3814,131.571,131.2911,131.562,2479.0
2021-01-05 12:05:00,145.71,145.9,145.71,145.9,3615.0,131.5981,131.7697,131.5981,131.7697,3615.0
2021-01-05 12:10:00,145.79,145.9,145.51,145.55,5269.0,131.6704,131.7697,131.4175,131.4536,5269.0
2021-01-05 12:15:00,145.5,145.59,145.39,145.42,9479.0,131.4085,131.4898,131.3091,131.3362,9479.0
2021-01-05 12:20:00,145.46,145.51,145.35,145.35,3183.0,131.3723,131.4175,131.273,131.273,3183.0
2021-01-05 12:25:00,145.42,145.52,145.35,145.39,5771.0,131.3362,131.4265,131.273,131.3091,5771.0
2021-01-05 12:30:00,145.39,145.52,145.38,145.44,4633.0,131.3091,131.4265,131.3001,131.3543,4633.0
2021-01-05 12:35:00,145.5,145.67,145.5,145.67,5100.0,131.4085,131.562,131.4085,131.562,5100.0
2021-01-05 12:40:00,145.64,145.64,145.44,145.44,5606.0,131.5349,131.5349,131.3543,131.3543,5606.0
2021-01-05 12:45:00,145.44,145.53,145.43,145.46,6228.0,131.3543,131.4356,131.3452,131.3723,6228.0
2021-01-05 12:50:00,145.5,145.59,145.5,145.58,4339.0,131.4085,131.4898,131.4085,131.4807,4339.0
2021-01-05 12:55:00,145.54,145.64,145.54,145.58,5818.0,131.4446,131.5349,131.4446,131.4807,5818.0
2021-01-05 13:00:00,145.58,145.84,145.55,145.78,16143.0,131.4807,131.7155,131.4536,131.6614,16143.0
2021-01-05 13:05:00,145.81,145.85,145.63,145.63,7487.0,131.6884,131.7246,131.5259,131.5259,7487.0
2021-01-05 13:10:00,145.62,145.77,145.62,145.64,3194.0,131.5168,131.6523,131.5168,131.5349,3194.0
2021-01-05 13:15:00,145.69,145.73,145.56,145.6,6733.0,131.5801,131.6162,131.4627,131.4988,6733.0
2021-01-05 13:20:00,145.59,145.63,145.55,145.59,4880.0,131.4898,131.5259,131.4536,131.4898,4880.0
2021-01-05 13:25:00,145.59,145.59,145.51,145.52,4329.0,131.4898,131.4898,131.4175,131.4265,4329.0
2021-01-05 13:30:00,145.54,145.77,145.52,145.77,18839.0,131.4446,131.6523,131.4265,131.6523,18839.0
2021-01-05 13:35:00,145.81,145.84,145.68,145.68,7184.0,131.6884,131.7155,131.571,131.571,7184.0
2021-01-05 13:40:00,145.73,145.73,145.62,145.69,4656.0,131.6162,131.6162,131.5168,131.5801,4656.0
2021-01-05 13:45:00,145.7,145.74,145.61,145.66,4620.0,131.5891,131.6252,131.5078,131.553,4620.0
2021-01-05 13:50:00,145.61,145.65,145.57,145.61,4481.0,131.5078,131.5439,131.4717,131.5078,4481.0
2021-01-05 13:55:00,145.57,145.69,145.57,145.68,6628.0,131.4717,131.5801,131.4717,131.571,6628.0
2021-01-05 14:00:00,145.69,146.05,145.68,146.04,15345.0,131.5801,131.9052,131.571,131.8962,15345.0
2021-01-05 14:05:00,146.03,146.14,145.93,146.04,19087.0,131.8871,131.9865,131.7968,131.8962,19087.0
2021-01-05 14:10:00,146.1,146.13,146.03,146.03,5098.0,131.9504,131.9775,131.8871,131.8871,5098.0
2021-01-05 14:15:00,146.03,146.33,146.03,146.26,6689.0,131.8871,132.1581,131.8871,132.0949,6689.0
2021-01-05 14:20:00,146.28,146.3,146.2,146.26,5880.0,132.1129,132.131,132.0407,132.0949,5880.0
2021-01-05 14:25:00,146.27,146.39,146.13,146.37,23370.0,132.1039,132.2123,131.9775,132.1942,23370.0
2021-01-05 14:30:00,146.38,146.43,146.18,146.27,28429.0,132.2032,132.2484,132.0226,132.1039,28429.0
2021-01-05 14:35:00,146.28,146.49,146.24,146.26,5835.0,132.1129,132.3026,132.0768,132.0949,5835.0
2021-01-05 14:40:00,146.29,146.34,146.25,146.25,7240.0,132.122,132.1671,132.0858,132.0858,7240.0
2021-01-05 14:45:00,146.3,146.37,146.23,146.31,10367.0,132.131,132.1942,132.0678,132.14,10367.0
2021-01-05 14:50:00,146.33,146.36,146.16,146.25,8185.0,132.1581,132.1852,132.0045,132.0858,8185.0
2021-01-05 14:55:00,146.2,146.2,145.97,146.06,10137.0,132.0407,132.0407,131.833,131.9142,10137.0
2021-01-05 15:00:00,146.09,146.46,146.09,146.46,8991.0,131.9413,132.2755,131.9413,132.2755,8991.0
2021-01-05 15:05:00,146.44,146.49,146.43,146.44,5585.0,132.2574,132.3026,132.2484,132.2574,5585.0
2021-01-05 15:10:00,146.43,146.47,146.25,146.4,7925.0,132.2484,132.2845,132.0858,132.2213,7925.0
2021-01-05 15:15:00,146.34,146.42,146.19,146.19,5727.0,132.1671,132.2394,132.0316,132.0316,5727.0
2021-01-05 15:20:00,146.22,146.25,145.93,146.08,8003.0,132.0587,132.0858,131.7968,131.9323,8003.0
2021-01-05 15:25:00,146.05,146.25,146.03,146.13,6611.0,131.9052,132.0858,131.8871,131.9775,6611.0
2021-01-05 15:30:00,146.1,146.17,145.96,146.0,6401.0,131.9504,132.0136,131.8239,131.86,6401.0
2021-01-05 15:35:00,146.0,146.05,145.88,145.91,17985.0,131.86,131.9052,131.7517,131.7788,17985.0
2021-01-05 15:40:00,145.92,146.16,145.91,146.07,6853.0,131.7878,132.0045,131.7788,131.9233,6853.0
2021-01-05 15:45:00,146.12,146.26,146.0,146.26,9222.0,131.9684,132.0949,131.86,132.0949,9222.0
2021-01-05 15:50:00,146.4,146.4,145.92,145.97,24244.0,132.2213,132.2213,131.7878,131.833,24244.0
2021-01-05 15:55:00,145.97,146.08,145.76,146.04,50634.0,131.833,131.9323,131.6433,131.8962,50634.0
2021-01-06 09:30:00,145.25,146.46,145.25,145.91,89130.0,131.1827,132.2755,131.1827,131.7788,89130.0
2021-01-06 09:35:00,146.15,146.71,146.13,146.41,13465.0,131.9955,132.5013,131.9775,132.2303,13465.0
2021-01-06 09:40:00,146.31,146.73,146.1,146.5,12411.0,132.14,132.5193,131.9504,132.3116,12411.0
2021-01-06 09:45:00,146.49,146.79,146.31,146.52,59926.0,132.3026,132.5735,132.14,132.3297,59926.0
2021-01-06 09:50:00,146.62,146.82,146.35,146.61,29940.0,132.42,132.6006,132.1761,132.411,29940.0
2021-01-06 09:55:00,146.62,146.91,146.52,146.86,9938.0,132.42,132.6819,132.3297,132.6368,9938.0
2021-01-06 10:00:00,146.89,147.33,146.8,147.14,10330.0,132.6638,133.0612,132.5826,132.8896,10330.0
2021-01-06 10:05:00,147.15,147.23,147.0,147.12,2341.0,132.8987,132.9709,132.7632,132.8716,2341.0
2021-01-06 10:10:00,147.09,147.35,146.85,147.2,3977.0,132.8445,133.0793,132.6277,132.9438,3977.0
2021-01-06 10:15:00,147.2,147.44,147.2,147.34,5681.0,132.9438,133.1606,132.9438,133.0703,5681.0
2021-01-06 10:20:00,147.28,147.31,146.87,146.94,27977.0,133.0161,133.0432,132.6458,132.709,27977.0
2021-01-06 10:25:00,146.98,147.3,146.76,147.3,8421.0,132.7451,133.0341,132.5464,133.0341,8421.0
2021-01-06 10:30:00,147.25,147.51,147.24,147.3,11339.0,132.989,133.2238,132.98,133.0341,11339.0
2021-01-06 10:35:00,147.34,147.35,147.04,147.19,32898.0,133.0703,133.0793,132.7993,132.9348,32898.0
2021-01-06 10:40:00,147.2,147.5,147.14,147.21,13728.0,132.9438,133.2148,132.8896,132.9529,13728.0
2021-01-06 10:45:00,147.21,147.53,147.21,147.42,8380.0,132.9529,133.2419,132.9529,133.1425,8380.0
2021-01-06 10:50:00,147.42,147.6,147.41,147.49,10895.0,133.1425,133.3051,133.1335,133.2057,10895.0
2021-01-06 10:55:00,147.42,147.61,147.39,147.61,23613.0,133.1425,133.3141,133.1154,133.3141,23613.0
2021-01-06 11:00:00,147.67,148.08,147.67,148.05,6252.0,133.3683,133.7386,133.3683,133.7115,6252.0
2021-01-06 11:05:00,148.11,148.2,148.03,148.15,4571.0,133.7657,133.847,133.6934,133.8018,4571.0
2021-01-06 11:10:00,148.13,148.17,147.9,148.06,8992.0,133.7838,133.8199,133.576,133.7205,8992.0
2021-01-06 11:15:00,148.04,148.38,148.01,148.22,4354.0,133.7025,134.0095,133.6754,133.865,4354.0
2021-01-06 11:20:00,148.22,148.41,148.08,148.27,6630.0,133.865,134.0366,133.7386,133.9102,6630.0
2021-01-06 11:25:00,148.36,148.39,148.24,148.27,5091.0,133.9915,134.0186,133.8831,133.9102,5091.0
2021-01-06 11:30:00,148.3,148.42,148.1,148.33,31299.0,133.9373,134.0457,133.7567,133.9644,31299.0
2021-01-06 11:35:00,148.22,148.26,147.99,148.05,28251.0,133.865,133.9012,133.6573,133.7115,28251.0
2021-01-06 11:40:00,148.09,148.18,147.97,147.99,4267.0,133.7476,133.8289,133.6393,133.6573,4267.0
2021-01-06 11:45:00,148.02,148.34,148.01,148.33,4710.0,133.6844,133.9734,133.6754,133.9644,4710.0
2021-01-06 11:50:00,148.34,148.61,148.26,148.61,4573.0,133.9734,134.2173,133.9012,134.2173,4573.0
2021-01-06 11:55:00,148.54,148.58,148.41,148.45,4571.0,134.154,134.1902,134.0366,134.0728,4571.0
2021-01-06 12:00:00,148.53,148.54,148.38,148.51,3122.0,134.145,134.154,134.0095,134.127,3122.0
2021-01-06 12:05:00,148.42,148.42,148.18,148.18,4055.0,134.0457,134.0457,133.8289,133.8289,4055.0
2021-01-06 12:10:00,148.22,148.22,147.98,148.21,3756.0,133.865,133.865,133.6483,133.856,3756.0
2021-01-06 12:15:00,148.2,148.36,148.19,148.26,4474.0,133.847,133.9915,133.8379,133.9012,4474.0
2021-01-06 12:20:00,148.19,148.37,148.14,148.17,4137.0,133.8379,134.0005,133.7928,133.8199,4137.0
2021-01-06 12:25:00,148.15,148.35,148.11,148.35,7319.0,133.8018,133.9824,133.7657,133.9824,7319.0
2021-01-06 12:30:00,148.29,148.54,148.29,148.5,5906.0,133.9283,134.154,133.9283,134.1179,5906.0
2021-01-06 12:35:00,148.46,148.6,148.46,148.49,3264.0,134.0818,134.2082,134.0818,134.1089,3264.0
2021-01-06 12:40:00,148.51,148.54,148.47,148.49,4939.0,134.127,134.154,134.0908,134.1089,4939.0
2021-01-06 12:45:00,148.49,148.65,148.49,148.61,10877.0,134.1089,134.2534,134.1089,134.2173,10877.0
2021-01-06 12:50:00,148.64,148.76,148.61,148.75,6854.0,134.2444,134.3527,134.2173,134.3437,6854.0
2021-01-06 12:55:00,148.78,148.8,148.69,148.8,2886.0,134.3708,134.3889,134.2895,134.3889,2886.0
2021-01-06 13:00:00,148.84,148.94,148.8,148.86,8311.0,134.425,134.5153,134.3889,134.4431,8311.0
2021-01-06 13:05:00,148.85,149.03,148.85,149.03,5120.0,134.434,134.5966,134.434,134.5966,5120.0
2021-01-06 13:10:00,149.03,149.05,148.81,149.05,7525.0,134.5966,134.6147,134.3979,134.6147,7525.0
2021-01-06 13:15:00,149.1,149.23,149.06,149.11,14134.0,134.6598,134.7772,134.6237,134.6688,14134.0
2021-01-06 13:20:00,149.12,149.23,149.05,149.1,9763.0,134.6779,134.7772,134.6147,134.6598,9763.0
2021-01-06 13:25:00,149.1,149.17,149.01,149.06,11810.0,134.6598,134.723,134.5785,134.6237,11810.0
2021-01-06 13:30:00,149.08,149.17,148.98,149.15,23050.0,134.6417,134.723,134.5514,134.705,23050.0
2021-01-06 13:35:00,149.14,149.4,149.09,149.4,5780.0,134.6959,134.9308,134.6508,134.9308,5780.0
2021-01-06 13:40:00,149.39,149.76,149.38,149.68,5227.0,134.9217,135.2559,134.9127,135.1836,5227.0
2021-01-06 13:45:00,149.72,149.86,149.66,149.83,4596.0,135.2198,135.3462,135.1656,135.3191,4596.0
2021-01-06 13:50:00,149.86,149.97,149.75,149.92,8005.0,135.3462,135.4456,135.2469,135.4004,8005.0
2021-01-06 13:55:00,149.93,150.11,149.92,150.06,13569.0,135.4094,135.572,135.4004,135.5268,13569.0
2021-01-06 14:00:00,150.06,150.32,150.06,150.16,8379.0,135.5268,135.7617,135.5268,135.6172,8379.0
2021-01-06 14:05:00,150.18,150.53,150.15,150.5,6844.0,135.6352,135.9513,135.6081,135.9242,6844.0
2021-01-06 14:10:00,150.53,150.64,150.41,150.47,12019.0,135.9513,136.0507,135.8429,135.8971,12019.0
2021-01-06 14:15:00,150.49,150.49,149.84,149.99,11168.0,135.9152,135.9152,135.3281,135.4636,11168.0
2021-01-06 14:20:00,149.99,150.21,149.92,149.92,11809.0,135.4636,135.6623,135.4004,135.4004,11809.0
2021-01-06 14:25:00,149.95,149.95,149.47,149.84,11822.0,135.4275,135.4275,134.994,135.3281,11822.0
2021-01-06 14:30:00,149.95,150.39,149.71,150.16,17815.0,135.4275,135.8249,135.2107,135.6172,17815.0
2021-01-06 14:35:00,150.13,150.14,149.57,149.57,28780.0,135.5901,135.5991,135.0843,135.0843,28780.0
2021-01-06 14:40:00,149.7,149.99,149.48,149.86,11860.0,135.2017,135.4636,135.003,135.3462,11860.0
2021-01-06 14:45:00,149.76,149.79,148.95,149.02,19840.0,135.2559,135.283,134.5243,134.5876,19840.0
2021-01-06 14:50:00,149.03,149.12,148.68,148.83,7179.0,134.5966,134.6779,134.2805,134.416,7179.0
2021-01-06 14:55:00,148.91,149.29,148.91,149.06,21533.0,134.4882,134.8314,134.4882,134.6237,21533.0
2021-01-06 15:00:00,149.08,149.2,148.71,148.72,12213.0,134.6417,134.7501,134.3076,134.3166,12213.0
2021-01-06 15:05:00,148.88,149.14,148.67,148.76,6701.0,134.4611,134.6959,134.2715,134.3527,6701.0
2021-01-06 15:10:00,148.76,149.51,148.75,149.38,9226.0,134.3527,135.0301,134.3437,134.9127,9226.0
2021-01-06 15:15:00,149.33,149.4,149.1,149.2,6121.0,134.8675,134.9308,134.6598,134.7501,6121.0
2021-01-06 15:20:00,149.19,149.45,148.39,148.4,20231.0,134.7411,134.9759,134.0186,134.0276,20231.0
2021-01-06 15:25:00,148.4,149.37,148.4,149.03,8580.0,134.0276,134.9037,134.0276,134.5966,8580.0
2021-01-06 15:30:00,149.19,149.44,148.86,149.44,5842.0,134.7411,134.9669,134.4431,134.9669,5842.0
2021-01-06 15:35:00,149.34,149.35,148.96,149.2,18504.0,134.8766,134.8856,134.5334,134.7501,18504.0
2021-01-06 15:40:00,149.1,149.59,148.96,149.38,12986.0,134.6598,135.1024,134.5334,134.9127,12986.0
2021-01-06 15:45:00,149.37,149.7,149.17,149.66,15216.0,134.9037,135.2017,134.723,135.1656,15216.0
2021-01-06 15:50:00,149.58,149.59,149.06,149.56,21280.0,135.0933,135.1024,134.6237,135.0753,21280.0
2021-01-06 15:55:00,149.5,149.84,149.23,149.74,71417.0,135.0211,135.3281,134.7772,135.2378,71417.0
2021-01-07 09:30:00,150.02,150.15,149.39,149.39,23292.0,135.4907,135.6081,134.9217,134.9217,23292.0
2021-01-07 09:35:00,149.38,149.7,149.24,149.28,9350.0,134.9127,135.2017,134.7863,134.8224,9350.0
2021-01-07 09:40:00,149.25,149.25,149.01,149.24,1440.0,134.7953,134.7953,134.5785,134.7863,1440.0
2021-01-07 09:45:00,149.02,149.46,148.76,149.25,36815.0,134.5876,134.9849,134.3527,134.7953,36815.0
2021-01-07 09:50:00,149.2,149.49,149.16,149.41,4933.0,134.7501,135.012,134.714,134.9398,4933.0
2021-01-07 09:55:00,149.31,150.1,149.31,149.72,13166.0,134.8495,135.563,134.8495,135.2198,13166.0
2021-01-07 10:00:00,149.75,150.34,149.65,150.23,28804.0,135.2469,135.7797,135.1565,135.6804,28804.0
2021-01-07 10:05:00,150.24,150.4,150.0,150.22,4073.0,135.6894,135.8339,135.4726,135.6713,4073.0
2021-01-07 10:10:00,150.18,150.37,149.93,150.0,7359.0,135.6352,135.8068,135.4094,135.4726,7359.0
2021-01-07 10:15:00,150.2,150.67,150.18,150.66,10336.0,135.6533,136.0778,135.6352,136.0687,10336.0
2021-01-07 10:20:00,150.65,150.77,150.37,150.54,12755.0,136.0597,136.1681,135.8068,135.9604,12755.0
2021-01-07 10:25:00,150.44,150.8,150.31,150.8,8724.0,135.87,136.1952,135.7526,136.1952,8724.0
2021-01-07 10:30:00,150.82,151.27,150.81,150.91,5297.0,136.2132,136.6197,136.2042,136.2945,5297.0
2021-01-07 10:35:00,151.06,151.19,150.99,151.06,5920.0,136.43,136.5474,136.3668,136.43,5920.0
2021-01-07 10:40:00,150.98,151.05,150.78,151.03,6008.0,136.3577,136.421,136.1771,136.4029,6008.0
2021-01-07 10:45:00,151.01,151.05,150.83,150.94,6004.0,136.3848,136.421,136.2223,136.3216,6004.0
2021-01-07 10:50:00,150.88,151.14,150.79,151.13,8801.0,136.2674,136.5022,136.1861,136.4932,8801.0
2021-01-07 10:55:00,151.13,151.28,151.12,151.28,5890.0,136.4932,136.6287,136.4842,136.6287,5890.0
2021-01-07 11:00:00,151.3,151.78,151.23,151.54,7945.0,136.6467,137.0803,136.5835,136.8635,7945.0
2021-01-07 11:05:00,151.66,151.68,151.43,151.43,8650.0,136.9719,136.9899,136.7642,136.7642,8650.0
2021-01-07 11:10:00,151.42,151.51,151.19,151.42,7144.0,136.7551,136.8364,136.5474,136.7551,7144.0
2021-01-07 11:15:00,151.5,151.59,151.43,151.59,9818.0,136.8274,136.9087,136.7642,136.9087,9818.0
2021-01-07 11:20:00,151.55,151.75,151.55,151.74,8849.0,136.8725,137.0532,136.8725,137.0441,8849.0
2021-01-07 11:25:00,151.65,151.78,151.37,151.42,7954.0,136.9628,137.0803,136.71,136.7551,7954.0
2021-01-07 11:30:00,151.37,151.81,151.37,151.65,12096.0,136.71,137.1074,136.71,136.9628,12096.0
2021-01-07 11:35:00,151.72,151.72,151.26,151.44,11141.0,137.0261,137.0261,136.6106,136.7732,11141.0
2021-01-07 11:40:00,151.44,151.5,151.37,151.46,5303.0,136.7732,136.8274,136.71,136.7912,5303.0
2021-01-07 11:45:00,151.45,151.64,151.34,151.58,11356.0,136.7822,136.9538,136.6829,136.8996,11356.0
2021-01-07 11:50:00,151.62,151.62,151.41,151.41,8795.0,136.9358,136.9358,136.7461,136.7461,8795.0
2021-01-07 11:55:00,151.44,151.71,151.42,151.71,6186.0,136.7732,137.017,136.7551,137.017,6186.0
2021-01-07 12:00:00,151.71,151.82,151.68,151.74,7442.0,137.017,137.1164,136.9899,137.0441,7442.0
2021-01-07 12:05:00,151.75,151.95,151.73,151.93,8054.0,137.0532,137.2338,137.0351,137.2157,8054.0
2021-01-07 12:10:00,151.93,151.98,151.61,151.61,3871.0,137.2157,137.2609,136.9267,136.9267,3871.0
2021-01-07 12:15:00,151.67,151.7,151.46,151.58,7704.0,136.9809,137.008,136.7912,136.8996,7704.0
2021-01-07 12:20:00,151.58,151.71,151.53,151.53,4140.0,136.8996,137.017,136.8545,136.8545,4140.0
2021-01-07 12:25:00,151.5,151.62,151.44,151.44,4735.0,136.8274,136.9358,136.7732,136.7732,4735.0
2021-01-07 12:30:00,151.4,151.46,151.37,151.4,3301.0,136.7371,136.7912,136.71,136.7371,3301.0
2021-01-07 12:35:00,151.4,151.4,151.08,151.23,6794.0,136.7371,136.7371,136.4481,136.5835,6794.0
2021-01-07 12:40:00,151.24,151.32,151.15,151.32,6539.0,136.5926,136.6648,136.5113,136.6648,6539.0
2021-01-07 12:45:00,151.34,151.45,151.31,151.39,4215.0,136.6829,136.7822,136.6558,136.728,4215.0
2021-01-07 12:50:00,151.43,151.52,151.3,151.45,6474.0,136.7642,136.8454,136.6467,136.7822,6474.0
2021-01-07 12:55:00,151.42,151.42,151.27,151.33,3399.0,136.7551,136.7551,136.6197,136.6738,3399.0
2021-01-07 13:00:00,151.34,151.6,151.34,151.51,5984.0,136.6829,136.9177,136.6829,136.8364,5984.0
2021-01-07 13:05:00,151.51,151.51,151.13,151.13,6489.0,136.8364,136.8364,136.4932,136.4932,6489.0
2021-01-07 13:10:00,151.18,151.21,151.04,151.12,4743.0,136.5384,136.5655,136.4119,136.4842,4743.0
2021-01-07 13:15:00,151.06,151.17,150.96,151.1,6878.0,136.43,136.5293,136.3397,136.4661,6878.0
2021-01-07 13:20:00,151.12,151.35,151.1,151.34,3929.0,136.4842,136.6919,136.4661,136.6829,3929.0
2021-01-07 13:25:00,151.41,151.42,151.11,151.17,6784.0,136.7461,136.7551,136.4751,136.5293,6784.0
2021-01-07 13:30:00,151.17,151.24,151.06,151.06,7765.0,136.5293,136.5926,136.43,136.43,7765.0
2021-01-07 13:35:00,151.15,151.19,151.03,151.13,3114.0,136.5113,136.5474,136.4029,136.4932,3114.0
2021-01-07 13:40:00,151.13,151.32,151.0,151.32,8029.0,136.4932,136.6648,136.3758,136.6648,8029.0
2021-01-07 13:45:00,151.34,151.51,151.24,151.51,4389.0,136.6829,136.8364,136.5926,136.8364,4389.0
2021-01-07 13:50:00,151.52,151.58,151.48,151.53,5359.0,136.8454,136.8996,136.8093,136.8545,5359.0
2021-01-07 13:55:00,151.51,151.72,151.5,151.69,10373.0,136.8364,137.0261,136.8274,136.999,10373.0
2021-01-07 14:00:00,151.72,151.83,151.65,151.79,4930.0,137.0261,137.1254,136.9628,137.0893,4930.0
2021-01-07 14:05:00,151.8,151.9,151.66,151.85,10094.0,137.0983,137.1886,136.9719,137.1435,10094.0
2021-01-07 14:10:00,151.87,151.9,151.73,151.8,8550.0,137.1615,137.1886,137.0351,137.0983,8550.0
2021-01-07 14:15:00,151.79,151.94,151.79,151.9,8703.0,137.0893,137.2248,137.0893,137.1886,8703.0
2021-01-07 14:20:00,151.9,151.98,151.88,151.94,9062.0,137.1886,137.2609,137.1706,137.2248,9062.0
2021-01-07 14:25:00,151.93,152.06,151.86,151.99,12706.0,137.2157,137.3331,137.1525,137.2699,12706.0
2021-01-07 14:30:00,151.93,152.1,151.92,152.08,15372.0,137.2157,137.3693,137.2067,137.3512,15372.0
2021-01-07 14:35:00,152.04,152.22,152.03,152.17,7625.0,137.3151,137.4776,137.306,137.4325,7625.0
2021-01-07 14:40:00,152.21,152.24,152.05,152.05,38666.0,137.4686,137.4957,137.3241,137.3241,38666.0
2021-01-07 14:45:00,152.04,152.13,151.79,151.8,5941.0,137.3151,137.3964,137.0893,137.0983,5941.0
2021-01-07 14:50:00,151.8,151.8,151.67,151.79,7158.0,137.0983,137.0983,136.9809,137.0893,7158.0
2021-01-07 14:55:00,151.78,152.07,151.78,152.07,9089.0,137.0803,137.3422,137.0803,137.3422,9089.0
2021-01-07 15:00:00,152.08,152.12,151.98,152.02,6730.0,137.3512,137.3873,137.2609,137.297,6730.0
2021-01-07 15:05:00,152.02,152.07,151.87,151.89,8874.0,137.297,137.3422,137.1615,137.1796,8874.0
2021-01-07 15:10:00,151.9,151.95,151.75,151.84,7587.0,137.1886,137.2338,137.0532,137.1344,7587.0
2021-01-07 15:15:00,151.85,152.11,151.81,152.11,22508.0,137.1435,137.3783,137.1074,137.3783,22508.0
2021-01-07 15:20:00,152.09,152.13,151.96,151.98,12786.0,137.3602,137.3964,137.2428,137.2609,12786.0
2021-01-07 15:25:00,151.95,151.95,151.62,151.65,38688.0,137.2338,137.2338,136.9358,136.9628,38688.0
2021-01-07 15:30:00,151.67,151.68,151.29,151.49,10040.0,136.9809,136.9899,136.6377,136.8183,10040.0
2021-01-07 15:35:00,151.47,151.57,151.38,151.5,10995.0,136.8003,136.8906,136.719,136.8274,10995.0
2021-01-07 15:40:00,151.52,151.65,151.43,151.64,8633.0,136.8454,136.9628,136.7642,136.9538,8633.0
2021-01-07 15:45:00,151.64,151.78,151.61,151.68,15463.0,136.9538,137.0803,136.9267,136.9899,15463.0
2021-01-07 15:50:00,151.63,151.72,151.53,151.67,21589.0,136.9448,137.0261,136.8545,136.9809,21589.0
2021-01-07 15:55:00,151.7,151.86,151.58,151.71,91998.0,137.008,137.1525,136.8996,137.017,91998.0
2021-01-08 09:30:00,150.42,151.93,150.42,151.85,39637.0,135.852,137.2157,135.852,137.1435,39637.0
2021-01-08 09:35:00,151.84,152.45,151.63,152.05,12193.0,137.1344,137.6854,136.9448,137.3241,12193.0
2021-01-08 09:40:00,152.21,152.62,151.88,152.38,7217.0,137.4686,137.8389,137.1706,137.6221,7217.0
2021-01-08 09:45:00,152.39,152.58,152.32,152.58,10105.0,137.6312,137.8028,137.568,137.8028,10105.0
2021-01-08 09:50:00,152.61,152.61,152.12,152.41,18809.0,137.8299,137.8299,137.3873,137.6492,18809.0
2021-01-08 09:55:00,152.42,152.61,152.19,152.27,16346.0,137.6583,137.8299,137.4505,137.5228,16346.0
2021-01-08 10:00:00,152.18,152.24,152.0,152.06,20061.0,137.4415,137.4957,137.279,137.3331,20061.0
2021-01-08 10:05:00,152.06,152.4,151.87,152.39,22549.0,137.3331,137.6402,137.1615,137.6312,22549.0
2021-01-08 10:10:00,152.33,152.37,152.09,152.09,8960.0,137.577,137.6131,137.3602,137.3602,8960.0
2021-01-08 10:15:00,152.11,152.22,151.83,151.83,8981.0,137.3783,137.4776,137.1254,137.1254,8981.0
2021-01-08 10:20:00,151.77,151.85,151.56,151.78,11085.0,137.0712,137.1435,136.8816,137.0803,11085.0
2021-01-08 10:25:00,151.84,151.94,151.44,151.44,11008.0,137.1344,137.2248,136.7732,136.7732,11008.0
2021-01-08 10:30:00,151.5,151.51,151.15,151.4,6845.0,136.8274,136.8364,136.5113,136.7371,6845.0
2021-01-08 10:35:00,151.52,151.52,151.19,151.19,14617.0,136.8454,136.8454,136.5474,136.5474,14617.0
2021-01-08 10:40:00,151.21,151.43,151.16,151.3,19629.0,136.5655,136.7642,136.5203,136.6467,19629.0
2021-01-08 10:45:00,151.31,151.36,151.22,151.31,14134.0,136.6558,136.7009,136.5745,136.6558,14134.0
2021-01-08 10:50:00,151.29,151.36,151.21,151.3,26688.0,136.6377,136.7009,136.5655,136.6467,26688.0
2021-01-08 10:55:00,151.33,151.49,151.26,151.47,14482.0,136.6738,136.8183,136.6106,136.8003,14482.0
2021-01-08 11:00:00,151.47,151.61,151.38,151.44,19820.0,136.8003,136.9267,136.719,136.7732,19820.0
2021-01-08 11:05:00,151.43,151.43,150.42,150.52,17197.0,136.7642,136.7642,135.852,135.9423,17197.0
2021-01-08 11:10:00,150.49,150.54,150.39,150.39,9342.0,135.9152,135.9604,135.8249,135.8249,9342.0
2021-01-08 11:15:00,150.36,150.52,150.26,150.42,7108.0,135.7978,135.9423,135.7075,135.852,7108.0
2021-01-08 11:20:00,150.4,150.47,150.31,150.4,6414.0,135.8339,135.8971,135.7526,135.8339,6414.0
2021-01-08 11:25:00,150.37,150.42,150.25,150.41,13056.0,135.8068,135.852,135.6984,135.8429,13056.0
2021-01-08 11:30:00,150.44,150.47,150.33,150.33,15077.0,135.87,135.8971,135.7707,135.7707,15077.0
2021-01-08 11:35:00,150.33,150.33,150.11,150.11,11019.0,135.7707,135.7707,135.572,135.572,11019.0
2021-01-08 11:40:00,150.09,150.31,150.09,150.25,12633.0,135.5539,135.7526,135.5539,135.6984,12633.0
2021-01-08 11:45:00,150.24,150.45,150.23,150.28,7976.0,135.6894,135.8791,135.6804,135.7255,7976.0
2021-01-08 11:50:00,150.28,150.3,149.69,149.99,32935.0,135.7255,135.7436,135.1927,135.4636,32935.0
2021-01-08 11:55:00,150.01,150.12,149.96,150.05,13244.0,135.4817,135.581,135.4365,135.5178,13244.0
2021-01-08 12:00:00,150.11,150.17,149.82,149.87,11184.0,135.572,135.6262,135.3101,135.3552,11184.0
2021-01-08 12:05:00,149.8,149.95,149.74,149.95,19482.0,135.292,135.4275,135.2378,135.4275,19482.0
2021-01-08 12:10:00,149.93,150.04,149.91,150.03,11978.0,135.4094,135.5088,135.3914,135.4997,11978.0
2021-01-08 12:15:00,150.03,150.08,150.0,150.05,21312.0,135.4997,135.5449,135.4726,135.5178,21312.0
2021-01-08 12:20:00,150.05,150.17,150.01,150.14,13309.0,135.5178,135.6262,135.4817,135.5991,13309.0
2021-01-08 12:25:00,150.14,150.67,150.14,150.67,15748.0,135.5991,136.0778,135.5991,136.0778,15748.0
2021-01-08 12:30:00,150.67,150.74,150.64,150.72,24730.0,136.0778,136.141,136.0507,136.1229,24730.0
2021-01-08 12:35:00,150.69,150.74,150.31,150.36,10421.0,136.0958,136.141,135.7526,135.7978,10421.0
2021-01-08 12:40:00,150.36,150.36,150.2,150.3,10847.0,135.7978,135.7978,135.6533,135.7436,10847.0
2021-01-08 12:45:00,150.26,150.39,149.99,150.0,16552.0,135.7075,135.8249,135.4636,135.4726,16552.0
2021-01-08 12:50:00,149.97,150.09,149.96,150.08,13229.0,135.4456,135.5539,135.4365,135.5449,13229.0
2021-01-08 12:55:00,150.08,150.13,150.06,150.13,15884.0,135.5449,135.5901,135.5268,135.5901,15884.0
2021-01-08 13:00:00,150.11,150.23,150.1,150.19,11763.0,135.572,135.6804,135.563,135.6442,11763.0
2021-01-08 13:05:00,150.19,150.33,150.17,150.27,14651.0,135.6442,135.7707,135.6262,135.7165,14651.0
2021-01-08 13:10:00,150.25,150.31,150.11,150.2,11982.0,135.6984,135.7526,135.572,135.6533,11982.0
2021-01-08 13:15:00,150.15,150.17,149.95,150.0,33973.0,135.6081,135.6262,135.4275,135.4726,33973.0
2021-01-08 13:20:00,149.98,150.0,149.68,149.75,37898.0,135.4546,135.4726,135.1836,135.2469,37898.0
2021-01-08 13:25:00,149.81,149.92,149.79,149.84,11864.0,135.3011,135.4004,135.283,135.3281,11864.0
2021-01-08 13:30:00,149.85,149.87,149.36,149.36,5035.0,135.3372,135.3552,134.8946,134.8946,5035.0
2021-01-08 13:35:00,149.44,149.64,149.41,149.58,53142.0,134.9669,135.1475,134.9398,135.0933,53142.0
2021-01-08 13:40:00,149.57,149.6,149.46,149.56,15573.0,135.0843,135.1114,134.9849,135.0753,15573.0
2021-01-08 13:45:00,149.6,149.64,149.34,149.36,12015.0,135.1114,135.1475,134.8766,134.8946,12015.0
2021-01-08 13:50:00,149.37,149.42,149.11,149.12,16045.0,134.9037,134.9488,134.6688,134.6779,16045.0
2021-01-08 13:55:00,149.15,149.19,148.6,148.7,18750.0,134.705,134.7411,134.2082,134.2986,18750.0
2021-01-08 14:00:00,148.71,149.06,148.71,148.82,9460.0,134.3076,134.6237,134.3076,134.4069,9460.0
2021-01-08 14:05:00,148.86,149.22,148.83,149.21,9815.0,134.4431,134.7682,134.416,134.7592,9815.0
2021-01-08 14:10:00,149.17,149.33,149.04,149.09,12734.0,134.723,134.8675,134.6056,134.6508,12734.0
2021-01-08 14:15:00,149.02,149.3,149.02,149.27,13206.0,134.5876,134.8404,134.5876,134.8133,13206.0
2021-01-08 14:20:00,149.27,149.46,149.23,149.46,10063.0,134.8133,134.9849,134.7772,134.9849,10063.0
2021-01-08 14:25:00,149.44,149.83,149.41,149.83,12837.0,134.9669,135.3191,134.9398,135.3191,12837.0
2021-01-08 14:30:00,149.83,149.88,149.74,149.75,18883.0,135.3191,135.3643,135.2378,135.2469,18883.0
2021-01-08 14:35:00,149.78,149.89,149.71,149.76,11698.0,135.274,135.3733,135.2107,135.2559,11698.0
2021-01-08 14:40:00,149.76,149.76,149.67,149.72,21448.0,135.2559,135.2559,135.1746,135.2198,21448.0
2021-01-08 14:45:00,149.74,150.08,149.69,150.05,25487.0,135.2378,135.5449,135.1927,135.5178,25487.0
2021-01-08 14:50:00,150.05,150.49,150.02,150.39,17925.0,135.5178,135.9152,135.4907,135.8249,17925.0
2021-01-08 14:55:00,150.39,150.42,150.24,150.3,10207.0,135.8249,135.852,135.6894,135.7436,10207.0
2021-01-08 15:00:00,150.35,150.58,150.25,150.34,14186.0,135.7888,135.9965,135.6984,135.7797,14186.0
2021-01-08 15:05:00,150.35,150.56,150.3,150.52,17899.0,135.7888,135.9784,135.7436,135.9423,17899.0
2021-01-08 15:10:00,150.5,150.62,150.45,150.55,27387.0,135.9242,136.0326,135.8791,135.9694,27387.0
2021-01-08 15:15:00,150.57,150.58,150.35,150.38,13214.0,135.9874,135.9965,135.7888,135.8158,13214.0
2021-01-08 15:20:00,150.29,150.32,150.08,150.25,14183.0,135.7346,135.7617,135.5449,135.6984,14183.0
2021-01-08 15:25:00,150.28,150.48,150.23,150.39,17282.0,135.7255,135.9062,135.6804,135.8249,17282.0
2021-01-08 15:30:00,150.37,150.59,150.34,150.59,21453.0,135.8068,136.0055,135.7797,136.0055,21453.0
2021-01-08 15:35:00,150.58,150.66,150.5,150.5,22605.0,135.9965,136.0687,135.9242,135.9242,22605.0
2021-01-08 15:40:00,150.52,150.58,150.38,150.5,19087.0,135.9423,135.9965,135.8158,135.9242,19087.0
2021-01-08 15:45:00,150.5,150.91,150.48,150.84,25325.0,135.9242,136.2945,135.9062,136.2313,25325.0
2021-01-08 15:50:00,150.84,150.92,150.54,150.64,27745.0,136.2313,136.3035,135.9604,136.0507,27745.0
2021-01-08 15:55:00,150.65,150.86,150.65,150.78,65596.0,136.0597,136.2494,136.0597,136.1771,65596.0
2021-01-11 09:30:00,150.25,150.25,149.5,150.02,47170.0,135.6984,135.6984,135.0211,135.4907,47170.0
2021-01-11 09:35:00,150.14,150.34,149.91,150.33,10686.0,135.5991,135.7797,135.3914,135.7707,10686.0
2021-01-11 09:40:00,150.21,150.32,149.96,150.32,24381.0,135.6623,135.7617,135.4365,135.7617,24381.0
2021-01-11 09:45:00,150.34,150.42,150.07,150.23,13679.0,135.7797,135.852,135.5359,135.6804,13679.0
2021-01-11 09:50:00,150.19,150.39,150.08,150.22,5389.0,135.6442,135.8249,135.5449,135.6713,5389.0
2021-01-11 09:55:00,150.29,150.47,150.05,150.05,21643.0,135.7346,135.8971,135.5178,135.5178,21643.0
2021-01-11 10:00:00,150.07,150.31,150.0,150.12,6984.0,135.5359,135.7526,135.4726,135.581,6984.0
2021-01-11 10:05:00,150.1,150.15,149.94,150.1,11004.0,135.563,135.6081,135.4185,135.563,11004.0
2021-01-11 10:10:00,150.11,150.17,149.97,149.98,4775.0,135.572,135.6262,135.4456,135.4546,4775.0
2021-01-11 10:15:00,149.95,149.96,149.54,149.58,7900.0,135.4275,135.4365,135.0572,135.0933,7900.0
2021-01-11 10:20:00,149.55,149.66,149.41,149.66,8080.0,135.0662,135.1656,134.9398,135.1656,8080.0
2021-01-11 10:25:00,149.66,150.02,149.63,149.87,10566.0,135.1656,135.4907,135.1385,135.3552,10566.0
2021-01-11 10:30:00,149.86,149.86,149.65,149.77,5788.0,135.3462,135.3462,135.1565,135.2649,5788.0
2021-01-11 10:35:00,149.75,149.89,149.75,149.78,8348.0,135.2469,135.3733,135.2469,135.274,8348.0
2021-01-11 10:40:00,149.82,149.88,149.73,149.8,5874.0,135.3101,135.3643,135.2288,135.292,5874.0
2021-01-11 10:45:00,149.85,149.96,149.58,149.96,10420.0,135.3372,135.4365,135.0933,135.4365,10420.0
2021-01-11 10:50:00,149.9,150.08,149.89,150.06,4707.0,135.3823,135.5449,135.3733,135.5268,4707.0
2021-01-11 10:55:00,150.02,150.18,150.0,150.14,5894.0,135.4907,135.6352,135.4726,135.5991,5894.0
2021-01-11 11:00:00,150.12,150.26,150.07,150.24,12153.0,135.581,135.7075,135.5359,135.6894,12153.0
2021-01-11 11:05:00,150.28,150.28,150.12,150.12,4238.0,135.7255,135.7255,135.581,135.581,4238.0
2021-01-11 11:10:00,150.15,150.37,150.09,150.34,23360.0,135.6081,135.8068,135.5539,135.7797,23360.0
2021-01-11 11:15:00,150.36,150.74,150.36,150.74,15418.0,135.7978,136.141,135.7978,136.141,15418.0
2021-01-11 11:20:00,150.75,150.97,150.73,150.94,7479.0,136.15,136.3487,136.1319,136.3216,7479.0
2021-01-11 11:25:00,150.95,151.09,150.9,151.06,7518.0,136.3306,136.4571,136.2855,136.43,7518.0
2021-01-11 11:30:00,151.06,151.07,150.91,150.95,29364.0,136.43,136.439,136.2945,136.3306,29364.0
2021-01-11 11:35:00,150.95,150.99,150.57,150.95,9164.0,136.3306,136.3668,135.9874,136.3306,9164.0
2021-01-11 11:40:00,150.95,151.44,150.95,151.43,105322.0,136.3306,136.7732,136.3306,136.7642,105322.0
2021-01-11 11:45:00,151.48,151.58,151.3,151.41,6431.0,136.8093,136.8996,136.6467,136.7461,6431.0
2021-01-11 11:50:00,151.27,151.61,151.22,151.51,7632.0,136.6197,136.9267,136.5745,136.8364,7632.0
2021-01-11 11:55:00,151.46,151.46,151.33,151.33,1838.0,136.7912,136.7912,136.6738,136.6738,1838.0
2021-01-11 12:00:00,151.35,151.42,151.27,151.41,10525.0,136.6919,136.7551,136.6197,136.7461,10525.0
2021-01-11 12:05:00,151.38,151.43,151.3,151.32,3380.0,136.719,136.7642,136.6467,136.6648,3380.0
2021-01-11 12:10:00,151.38,151.38,151.26,151.28,3387.0,136.719,136.719,136.6106,136.6287,3387.0
2021-01-11 12:15:00,151.32,151.39,151.19,151.19,13857.0,136.6648,136.728,136.5474,136.5474,13857.0
2021-01-11 12:20:00,151.25,151.28,151.19,151.27,2177.0,136.6016,136.6287,136.5474,136.6197,2177.0
2021-01-11 12:25:00,151.25,151.35,151.21,151.35,2644.0,136.6016,136.6919,136.5655,136.6919,2644.0
2021-01-11 12:30:00,151.32,151.68,151.32,151.53,5165.0,136.6648,136.9899,136.6648,136.8545,5165.0
2021-01-11 12:35:00,151.57,151.7,151.54,151.56,2344.0,136.8906,137.008,136.8635,136.8816,2344.0
2021-01-11 12:40:00,151.59,151.6,151.39,151.6,14580.0,136.9087,136.9177,136.728,136.9177,14580.0
2021-01-11 12:45:00,151.6,151.85,151.59,151.84,4863.0,136.9177,137.1435,136.9087,137.1344,4863.0
2021-01-11 12:50:00,151.83,151.94,151.8,151.85,7296.0,137.1254,137.2248,137.0983,137.1435,7296.0
2021-01-11 12:55:00,151.89,151.95,151.85,151.94,4984.0,137.1796,137.2338,137.1435,137.2248,4984.0
2021-01-11 13:00:00,151.99,152.1,151.96,152.07,9258.0,137.2699,137.3693,137.2428,137.3422,9258.0
2021-01-11 13:05:00,152.09,152.24,152.06,152.08,7212.0,137.3602,137.4957,137.3331,137.3512,7212.0
2021-01-11 13:10:00,152.08,152.08,151.9,151.96,4735.0,137.3512,137.3512,137.1886,137.2428,4735.0
2021-01-11 13:15:00,152.09,152.09,151.94,151.94,3160.0,137.3602,137.3602,137.2248,137.2248,3160.0
2021-01-11 13:20:00,151.93,151.94,151.84,151.94,4163.0,137.2157,137.2248,137.1344,137.2248,4163.0
2021-01-11 13:25:00,151.91,151.92,151.77,151.9,4398.0,137.1977,137.2067,137.0712,137.1886,4398.0
2021-01-11 13:30:00,151.83,151.87,151.66,151.84,7591.0,137.1254,137.1615,136.9719,137.1344,7591.0
2021-01-11 13:35:00,151.8,151.87,151.75,151.76,2533.0,137.0983,137.1615,137.0532,137.0622,2533.0
2021-01-11 13:40:00,151.76,151.76,151.61,151.61,5639.0,137.0622,137.0622,136.9267,136.9267,5639.0
2021-01-11 13:45:00,151.58,151.58,151.12,151.21,7227.0,136.8996,136.8996,136.4842,136.5655,7227.0
2021-01-11 13:50:00,151.22,151.27,151.17,151.24,3583.0,136.5745,136.6197,136.5293,136.5926,3583.0
2021-01-11 13:55:00,151.24,151.45,151.24,151.44,5314.0,136.5926,136.7822,136.5926,136.7732,5314.0
2021-01-11 14:00:00,151.4,151.7,151.4,151.66,8324.0,136.7371,137.008,136.7371,136.9719,8324.0
2021-01-11 14:05:00,151.66,151.66,151.54,151.54,2499.0,136.9719,136.9719,136.8635,136.8635,2499.0
2021-01-11 14:10:00,151.64,151.84,151.63,151.78,2965.0,136.9538,137.1344,136.9448,137.0803,2965.0
2021-01-11 14:15:00,151.78,151.85,151.62,151.62,4600.0,137.0803,137.1435,136.9358,136.9358,4600.0
2021-01-11 14:20:00,151.65,151.78,151.51,151.78,6935.0,136.9628,137.0803,136.8364,137.0803,6935.0
2021-01-11 14:25:00,151.78,151.86,151.76,151.85,3608.0,137.0803,137.1525,137.0622,137.1435,3608.0
2021-01-11 14:30:00,151.83,151.96,151.76,151.82,7824.0,137.1254,137.2428,137.0622,137.1164,7824.0
2021-01-11 14:35:00,151.81,151.96,151.81,151.84,2851.0,137.1074,137.2428,137.1074,137.1344,2851.0
2021-01-11 14:40:00,151.84,151.94,151.82,151.86,4659.0,137.1344,137.2248,137.1164,137.1525,4659.0
2021-01-11 14:45:00,151.88,152.03,151.8,152.03,8418.0,137.1706,137.306,137.0983,137.306,8418.0
2021-01-11 14:50:00,151.98,151.98,151.61,151.86,6896.0,137.2609,137.2609,136.9267,137.1525,6896.0
2021-01-11 14:55:00,151.87,152.02,151.86,151.96,3676.0,137.1615,137.297,137.1525,137.2428,3676.0
2021-01-11 15:00:00,151.9,152.07,151.87,151.97,5722.0,137.1886,137.3422,137.1615,137.2519,5722.0
2021-01-11 15:05:00,152.0,152.08,151.71,151.77,3990.0,137.279,137.3512,137.017,137.0712,3990.0
2021-01-11 15:10:00,151.8,151.8,151.68,151.68,6474.0,137.0983,137.0983,136.9899,136.9899,6474.0
2021-01-11 15:15:00,151.75,151.83,151.53,151.64,8862.0,137.0532,137.1254,136.8545,136.9538,8862.0
2021-01-11 15:20:00,151.63,151.95,151.59,151.84,10196.0,136.9448,137.2338,136.9087,137.1344,10196.0
2021-01-11 15:25:00,151.85,151.91,151.67,151.76,9642.0,137.1435,137.1977,136.9809,137.0622,9642.0
2021-01-11 15:30:00,151.72,151.94,151.69,151.74,16069.0,137.0261,137.2248,136.999,137.0441,16069.0
2021-01-11 15:35:00,151.71,151.9,151.55,151.64,13592.0,137.017,137.1886,136.8725,136.9538,13592.0
2021-01-11 15:40:00,151.61,151.64,151.38,151.42,9819.0,136.9267,136.9538,136.719,136.7551,9819.0
2021-01-11 15:45:00,151.43,151.69,151.43,151.69,9358.0,136.7642,136.999,136.7642,136.999,9358.0
2021-01-11 15:50:00,151.66,151.74,151.51,151.51,13867.0,136.9719,137.0441,136.8364,136.8364,13867.0
2021-01-11 15:55:00,151.5,151.82,151.49,151.77,97746.0,136.8274,137.1164,136.8183,137.0712,97746.0
2021-01-12 09:30:00,151.78,152.48,151.75,152.31,36467.0,137.0803,137.7125,137.0532,137.5589,36467.0
2021-01-12 09:35:00,152.4,152.43,152.0,152.07,10822.0,137.6402,137.6673,137.279,137.3422,10822.0
2021-01-12 09:40:00,152.04,152.81,152.01,152.81,17959.0,137.3151,138.0105,137.288,138.0105,17959.0
2021-01-12 09:45:00,152.67,153.25,152.67,153.2,14057.0,137.8841,138.4079,137.8841,138.3627,14057.0
2021-01-12 09:50:00,153.28,153.58,153.03,153.58,7998.0,138.435,138.7059,138.2092,138.7059,7998.0
2021-01-12 09:55:00,153.58,153.9,153.38,153.9,12091.0,138.7059,138.9949,138.5253,138.9949,12091.0
2021-01-12 10:00:00,153.82,154.24,153.82,154.24,16097.0,138.9227,139.302,138.9227,139.302,16097.0
2021-01-12 10:05:00,154.34,154.72,154.29,154.71,19749.0,139.3923,139.7355,139.3472,139.7265,19749.0
2021-01-12 10:10:00,154.66,154.8,154.38,154.59,12569.0,139.6813,139.8078,139.4285,139.6181,12569.0
2021-01-12 10:15:00,154.59,154.92,154.56,154.81,17042.0,139.6181,139.9162,139.591,139.8168,17042.0
2021-01-12 10:20:00,154.82,154.94,154.69,154.77,18292.0,139.8258,139.9342,139.7084,139.7807,18292.0
2021-01-12 10:25:00,154.8,154.8,154.48,154.49,12445.0,139.8078,139.8078,139.5188,139.5278,12445.0
2021-01-12 10:30:00,154.44,154.44,154.14,154.37,14660.0,139.4826,139.4826,139.2117,139.4194,14660.0
2021-01-12 10:35:00,154.32,154.47,154.14,154.43,18026.0,139.3743,139.5097,139.2117,139.4736,18026.0
2021-01-12 10:40:00,154.47,154.49,153.94,153.94,18989.0,139.5097,139.5278,139.0311,139.0311,18989.0
2021-01-12 10:45:00,153.94,153.94,153.66,153.72,23667.0,139.0311,139.0311,138.7782,138.8324,23667.0
2021-01-12 10:50:00,153.75,154.02,153.71,154.02,24829.0,138.8595,139.1033,138.8233,139.1033,24829.0
2021-01-12 10:55:00,153.99,154.21,153.94,154.1,7353.0,139.0762,139.2749,139.0311,139.1756,7353.0
2021-01-12 11:00:00,154.15,154.23,153.77,153.82,79143.0,139.2207,139.293,138.8775,138.9227,79143.0
2021-01-12 11:05:00,153.81,153.82,153.36,153.53,5809.0,138.9137,138.9227,138.5072,138.6608,5809.0
2021-01-12 11:10:00,153.6,153.87,153.6,153.7,15121.0,138.724,138.9678,138.724,138.8143,15121.0
2021-01-12 11:15:00,153.67,153.67,153.24,153.33,7345.0,138.7872,138.7872,138.3989,138.4801,7345.0
2021-01-12 11:20:00,153.32,153.66,153.25,153.44,8183.0,138.4711,138.7782,138.4079,138.5795,8183.0
2021-01-12 11:25:00,153.44,153.44,152.99,152.99,26497.0,138.5795,138.5795,138.1731,138.1731,26497.0
2021-01-12 11:30:00,152.88,153.1,152.65,152.97,8453.0,138.0737,138.2724,137.866,138.155,8453.0
2021-01-12 11:35:00,152.94,153.07,152.9,152.93,5239.0,138.1279,138.2453,138.0918,138.1189,5239.0
2021-01-12 11:40:00,152.98,152.98,152.84,152.93,3070.0,138.164,138.164,138.0376,138.1189,3070.0
2021-01-12 11:45:00,152.91,152.97,152.69,152.73,6783.0,138.1008,138.155,137.9021,137.9383,6783.0
2021-01-12 11:50:00,152.76,152.76,152.45,152.6,4852.0,137.9653,137.9653,137.6854,137.8208,4852.0
2021-01-12 11:55:00,152.56,152.72,152.51,152.58,10194.0,137.7847,137.9292,137.7396,137.8028,10194.0
2021-01-12 12:00:00,152.56,153.21,152.56,153.13,21707.0,137.7847,138.3718,137.7847,138.2995,21707.0
2021-01-12 12:05:00,153.1,153.1,152.71,152.83,3272.0,138.2724,138.2724,137.9202,138.0286,3272.0
2021-01-12 12:10:00,152.72,152.92,152.69,152.89,3154.0,137.9292,138.1098,137.9021,138.0828,3154.0
2021-01-12 12:15:00,152.84,153.07,152.76,152.92,8194.0,138.0376,138.2453,137.9653,138.1098,8194.0
2021-01-12 12:20:00,152.89,153.19,152.89,153.15,5064.0,138.0828,138.3537,138.0828,138.3176,5064.0
2021-01-12 12:25:00,153.13,153.59,153.13,153.53,15780.0,138.2995,138.715,138.2995,138.6608,15780.0
2021-01-12 12:30:00,153.55,153.7,153.54,153.69,19367.0,138.6788,138.8143,138.6698,138.8053,19367.0
2021-01-12 12:35:00,153.72,153.95,153.71,153.81,4781.0,138.8324,139.0401,138.8233,138.9137,4781.0
2021-01-12 12:40:00,153.78,154.05,153.61,154.03,6630.0,138.8866,139.1304,138.733,139.1123,6630.0
2021-01-12 12:45:00,154.06,154.06,153.84,153.94,6279.0,139.1394,139.1394,138.9407,139.0311,6279.0
2021-01-12 12:50:00,153.95,153.95,153.79,153.9,5290.0,139.0401,139.0401,138.8956,138.9949,5290.0
2021-01-12 12:55:00,153.83,153.86,153.6,153.68,4894.0,138.9317,138.9588,138.724,138.7962,4894.0
2021-01-12 13:00:00,153.54,153.72,153.44,153.67,4113.0,138.6698,138.8324,138.5795,138.7872,4113.0
2021-01-12 13:05:00,153.63,153.69,153.52,153.52,3736.0,138.7511,138.8053,138.6517,138.6517,3736.0
2021-01-12 13:10:00,153.56,153.72,153.53,153.67,4373.0,138.6879,138.8324,138.6608,138.7872,4373.0
2021-01-12 13:15:00,153.64,153.65,153.46,153.5,5515.0,138.7601,138.7691,138.5976,138.6337,5515.0
2021-01-12 13:20:00,153.5,153.53,153.18,153.23,6484.0,138.6337,138.6608,138.3447,138.3898,6484.0
2021-01-12 13:25:00,153.19,153.5,153.18,153.5,3778.0,138.3537,138.6337,138.3447,138.6337,3778.0
2021-01-12 13:30:00,153.43,153.7,153.4,153.7,3947.0,138.5705,138.8143,138.5434,138.8143,3947.0
2021-01-12 13:35:00,153.65,153.65,153.52,153.58,5715.0,138.7691,138.7691,138.6517,138.7059,5715.0
2021-01-12 13:40:00,153.58,153.59,153.45,153.52,5617.0,138.7059,138.715,138.5885,138.6517,5617.0
2021-01-12 13:45:00,153.57,153.57,153.4,153.45,9384.0,138.6969,138.6969,138.5434,138.5885,9384.0
2021-01-12 13:50:00,153.41,153.46,153.37,153.44,9681.0,138.5524,138.5976,138.5163,138.5795,9681.0
2021-01-12 13:55:00,153.47,153.62,153.38,153.59,6151.0,138.6066,138.7421,138.5253,138.715,6151.0
2021-01-12 14:00:00,153.61,153.94,153.61,153.74,11446.0,138.733,139.0311,138.733,138.8504,11446.0
2021-01-12 14:05:00,153.8,153.8,153.51,153.52,6423.0,138.9046,138.9046,138.6427,138.6517,6423.0
2021-01-12 14:10:00,153.55,153.73,153.55,153.64,6057.0,138.6788,138.8414,138.6788,138.7601,6057.0
2021-01-12 14:15:00,153.6,153.61,153.32,153.32,9357.0,138.724,138.733,138.4711,138.4711,9357.0
2021-01-12 14:20:00,153.4,153.41,153.25,153.33,6369.0,138.5434,138.5524,138.4079,138.4801,6369.0
2021-01-12 14:25:00,153.3,153.64,153.3,153.46,6063.0,138.453,138.7601,138.453,138.5976,6063.0
2021-01-12 14:30:00,153.51,153.57,153.4,153.47,4654.0,138.6427,138.6969,138.5434,138.6066,4654.0
2021-01-12 14:35:00,153.52,153.53,153.37,153.51,3006.0,138.6517,138.6608,138.5163,138.6427,3006.0
2021-01-12 14:40:00,153.56,153.62,153.34,153.43,3102.0,138.6879,138.7421,138.4892,138.5705,3102.0
2021-01-12 14:45:00,153.4,153.55,153.3,153.4,8738.0,138.5434,138.6788,138.453,138.5434,8738.0
2021-01-12 14:50:00,153.39,153.42,153.22,153.36,5944.0,138.5343,138.5614,138.3808,138.5072,5944.0
2021-01-12 14:55:00,153.4,153.47,153.3,153.33,4023.0,138.5434,138.6066,138.453,138.4801,4023.0
2021-01-12 15:00:00,153.37,153.58,153.31,153.56,7698.0,138.5163,138.7059,138.4621,138.6879,7698.0
2021-01-12 15:05:00,153.55,153.71,153.47,153.57,8504.0,138.6788,138.8233,138.6066,138.6969,8504.0
2021-01-12 15:10:00,153.56,153.57,153.18,153.19,17506.0,138.6879,138.6969,138.3447,138.3537,17506.0
2021-01-12 15:15:00,153.19,153.44,153.16,153.33,9981.0,138.3537,138.5795,138.3266,138.4801,9981.0
2021-01-12 15:20:00,153.37,153.4,153.23,153.23,9101.0,138.5163,138.5434,138.3898,138.3898,9101.0
2021-01-12 15:25:00,153.28,153.28,153.12,153.17,8573.0,138.435,138.435,138.2905,138.3356,8573.0
2021-01-12 15:30:00,153.15,153.23,152.97,153.05,13457.0,138.3176,138.3898,138.155,138.2273,13457.0
2021-01-12 15:35:00,153.1,153.27,153.02,153.22,27764.0,138.2724,138.426,138.2002,138.3808,27764.0
2021-01-12 15:40:00,153.22,153.31,153.15,153.21,17966.0,138.3808,138.4621,138.3176,138.3718,17966.0
2021-01-12 15:45:00,153.25,153.51,153.17,153.48,12115.0,138.4079,138.6427,138.3356,138.6156,12115.0
2021-01-12 15:50:00,153.51,153.63,153.38,153.52,22793.0,138.6427,138.7511,138.5253,138.6517,22793.0
2021-01-12 15:55:00,153.51,153.61,153.41,153.42,53812.0,138.6427,138.733,138.5524,138.5614,53812.0
2021-01-13 09:30:00,152.89,153.34,152.84,153.09,25887.0,138.0828,138.4892,138.0376,138.2634,25887.0
2021-01-13 09:35:00,153.22,153.44,153.12,153.17,4528.0,138.3808,138.5795,138.2905,138.3356,4528.0
2021-01-13 09:40:00,153.35,153.37,152.98,153.05,6843.0,138.4982,138.5163,138.164,138.2273,6843.0
2021-01-13 09:45:00,152.96,152.96,152.5,152.51,9150.0,138.146,138.146,137.7305,137.7396,9150.0
2021-01-13 09:50:00,152.45,152.45,152.04,152.18,8480.0,137.6854,137.6854,137.3151,137.4415,8480.0
2021-01-13 09:55:00,152.11,152.17,151.99,152.11,4951.0,137.3783,137.4325,137.2699,137.3783,4951.0
2021-01-13 10:00:00,152.16,152.22,152.05,152.11,5972.0,137.4235,137.4776,137.3241,137.3783,5972.0
2021-01-13 10:05:00,152.02,152.21,151.9,152.04,10941.0,137.297,137.4686,137.1886,137.3151,10941.0
2021-01-13 10:10:00,152.1,152.23,151.68,151.75,8192.0,137.3693,137.4867,136.9899,137.0532,8192.0
2021-01-13 10:15:00,151.75,152.04,151.74,151.97,4781.0,137.0532,137.3151,137.0441,137.2519,4781.0
2021-01-13 10:20:00,152.08,152.25,151.97,152.21,6698.0,137.3512,137.5047,137.2519,137.4686,6698.0
2021-01-13 10:25:00,152.25,152.33,152.16,152.33,2933.0,137.5047,137.577,137.4235,137.577,2933.0
2021-01-13 10:30:00,152.27,152.31,152.18,152.25,2958.0,137.5228,137.5589,137.4415,137.5047,2958.0
2021-01-13 10:35:00,152.37,152.37,152.09,152.19,6903.0,137.6131,137.6131,137.3602,137.4505,6903.0
2021-01-13 10:40:00,152.14,152.17,151.96,152.14,5823.0,137.4054,137.4325,137.2428,137.4054,5823.0
2021-01-13 10:45:00,152.13,152.2,151.92,151.95,4960.0,137.3964,137.4596,137.2067,137.2338,4960.0
2021-01-13 10:50:00,151.96,152.05,151.84,152.05,6554.0,137.2428,137.3241,137.1344,137.3241,6554.0
2021-01-13 10:55:00,152.01,152.05,151.91,151.94,2810.0,137.288,137.3241,137.1977,137.2248,2810.0
2021-01-13 11:00:00,151.97,152.02,151.88,151.88,4403.0,137.2519,137.297,137.1706,137.1706,4403.0
2021-01-13 11:05:00,151.91,151.92,151.57,151.58,11109.0,137.1977,137.2067,136.8906,136.8996,11109.0
2021-01-13 11:10:00,151.58,151.62,151.43,151.53,6798.0,136.8996,136.9358,136.7642,136.8545,6798.0
2021-01-13 11:15:00,151.54,151.96,151.54,151.92,5263.0,136.8635,137.2428,136.8635,137.2067,5263.0
2021-01-13 11:20:00,151.9,151.95,151.62,151.62,3815.0,137.1886,137.2338,136.9358,136.9358,3815.0
2021-01-13 11:25:00,151.6,151.66,151.38,151.42,11325.0,136.9177,136.9719,136.719,136.7551,11325.0
2021-01-13 11:30:00,151.39,151.45,151.33,151.37,3829.0,136.728,136.7822,136.6738,136.71,3829.0
2021-01-13 11:35:00,151.37,151.63,151.33,151.56,6306.0,136.71,136.9448,136.6738,136.8816,6306.0
2021-01-13 11:40:00,151.59,151.62,151.55,151.56,4174.0,136.9087,136.9358,136.8725,136.8816,4174.0
2021-01-13 11:45:00,151.57,151.7,151.54,151.69,16157.0,136.8906,137.008,136.8635,136.999,16157.0
2021-01-13 11:50:00,151.68,151.85,151.68,151.85,3884.0,136.9899,137.1435,136.9899,137.1435,3884.0
2021-01-13 11:55:00,151.86,151.86,151.67,151.72,6936.0,137.1525,137.1525,136.9809,137.0261,6936.0
2021-01-13 12:00:00,151.7,151.7,151.44,151.47,3852.0,137.008,137.008,136.7732,136.8003,3852.0
2021-01-13 12:05:00,151.41,151.64,151.41,151.64,2293.0,136.7461,136.9538,136.7461,136.9538,2293.0
2021-01-13 12:10:00,151.59,151.59,151.36,151.36,10797.0,136.9087,136.9087,136.7009,136.7009,10797.0
2021-01-13 12:15:00,151.37,151.44,151.36,151.36,2390.0,136.71,136.7732,136.7009,136.7009,2390.0
2021-01-13 12:20:00,151.34,151.53,151.33,151.52,3600.0,136.6829,136.8545,136.6738,136.8454,3600.0
2021-01-13 12:25:00,151.46,151.7,151.45,151.69,5727.0,136.7912,137.008,136.7822,136.999,5727.0
2021-01-13 12:30:00,151.7,151.8,151.69,151.8,3813.0,137.008,137.0983,136.999,137.0983,3813.0
2021-01-13 12:35:00,151.82,151.96,151.75,151.96,3912.0,137.1164,137.2428,137.0532,137.2428,3912.0
2021-01-13 12:40:00,151.88,151.94,151.83,151.89,3013.0,137.1706,137.2248,137.1254,137.1796,3013.0
2021-01-13 12:45:00,151.93,152.12,151.93,152.09,3318.0,137.2157,137.3873,137.2157,137.3602,3318.0
2021-01-13 12:50:00,152.16,152.41,152.08,152.37,7181.0,137.4235,137.6492,137.3512,137.6131,7181.0
2021-01-13 12:55:00,152.37,152.4,152.22,152.24,5433.0,137.6131,137.6402,137.4776,137.4957,5433.0
2021-01-13 13:00:00,152.21,152.25,152.03,152.06,15079.0,137.4686,137.5047,137.306,137.3331,15079.0
2021-01-13 13:05:00,152.03,152.18,151.9,152.18,20609.0,137.306,137.4415,137.1886,137.4415,20609.0
2021-01-13 13:10:00,152.23,152.34,152.19,152.34,3981.0,137.4867,137.586,137.4505,137.586,3981.0
2021-01-13 13:15:00,152.36,152.45,152.3,152.43,7602.0,137.6041,137.6854,137.5499,137.6673,7602.0
2021-01-13 13:20:00,152.4,152.47,152.32,152.37,7089.0,137.6402,137.7034,137.568,137.6131,7089.0
2021-01-13 13:25:00,152.41,152.41,152.17,152.27,8086.0,137.6492,137.6492,137.4325,137.5228,8086.0
2021-01-13 13:30:00,152.25,152.34,152.24,152.28,3674.0,137.5047,137.586,137.4957,137.5318,3674.0
2021-01-13 13:35:00,152.28,152.39,152.26,152.32,3905.0,137.5318,137.6312,137.5138,137.568,3905.0
2021-01-13 13:40:00,152.3,152.38,152.23,152.36,4940.0,137.5499,137.6221,137.4867,137.6041,4940.0
2021-01-13 13:45:00,152.41,152.49,152.41,152.47,2130.0,137.6492,137.7215,137.6492,137.7034,2130.0
2021-01-13 13:50:00,152.49,152.52,152.37,152.4,4618.0,137.7215,137.7486,137.6131,137.6402,4618.0
2021-01-13 13:55:00,152.4,152.51,152.39,152.47,4231.0,137.6402,137.7396,137.6312,137.7034,4231.0
2021-01-13 14:00:00,152.42,152.69,152.34,152.59,8292.0,137.6583,137.9021,137.586,137.8118,8292.0
2021-01-13 14:05:00,152.62,152.77,152.56,152.77,4538.0,137.8389,137.9744,137.7847,137.9744,4538.0
2021-01-13 14:10:00,152.83,153.06,152.82,153.05,8136.0,138.0286,138.2363,138.0195,138.2273,8136.0
2021-01-13 14:15:00,153.07,153.19,153.06,153.12,12953.0,138.2453,138.3537,138.2363,138.2905,12953.0
2021-01-13 14:20:00,153.09,153.1,152.87,152.95,7734.0,138.2634,138.2724,138.0647,138.1369,7734.0
2021-01-13 14:25:00,153.0,153.02,152.91,152.96,3327.0,138.1821,138.2002,138.1008,138.146,3327.0
2021-01-13 14:30:00,152.91,152.97,152.77,152.97,6556.0,138.1008,138.155,137.9744,138.155,6556.0
2021-01-13 14:35:00,152.91,153.02,152.91,153.01,3836.0,138.1008,138.2002,138.1008,138.1911,3836.0
2021-01-13 14:40:00,153.02,153.04,152.89,152.89,4860.0,138.2002,138.2182,138.0828,138.0828,4860.0
2021-01-13 14:45:00,152.87,152.98,152.86,152.9,5039.0,138.0647,138.164,138.0557,138.0918,5039.0
2021-01-13 14:50:00,152.94,153.06,152.94,153.04,5464.0,138.1279,138.2363,138.1279,138.2182,5464.0
2021-01-13 14:55:00,153.01,153.04,152.91,152.95,11399.0,138.1911,138.2182,138.1008,138.1369,11399.0
2021-01-13 15:00:00,152.93,152.98,152.78,152.86,8415.0,138.1189,138.164,137.9834,138.0557,8415.0
2021-01-13 15:05:00,152.85,152.85,152.74,152.77,4670.0,138.0466,138.0466,137.9473,137.9744,4670.0
2021-01-13 15:10:00,152.75,152.96,152.74,152.94,14752.0,137.9563,138.146,137.9473,138.1279,14752.0
2021-01-13 15:15:00,152.89,152.93,152.8,152.83,4364.0,138.0828,138.1189,138.0015,138.0286,4364.0
2021-01-13 15:20:00,152.81,152.92,152.77,152.85,6140.0,138.0105,138.1098,137.9744,138.0466,6140.0
2021-01-13 15:25:00,152.82,152.89,152.7,152.89,10607.0,138.0195,138.0828,137.9112,138.0828,10607.0
2021-01-13 15:30:00,152.83,152.92,152.73,152.89,7910.0,138.0286,138.1098,137.9383,138.0828,7910.0
2021-01-13 15:35:00,152.87,152.87,152.65,152.7,7840.0,138.0647,138.0647,137.866,137.9112,7840.0
2021-01-13 15:40:00,152.73,152.78,152.63,152.63,13859.0,137.9383,137.9834,137.8479,137.8479,13859.0
2021-01-13 15:45:00,152.65,152.76,152.5,152.7,13677.0,137.866,137.9653,137.7305,137.9112,13677.0
2021-01-13 15:50:00,152.71,152.86,152.69,152.75,29559.0,137.9202,138.0557,137.9021,137.9563,29559.0
2021-01-13 15:55:00,152.76,152.87,152.58,152.67,66846.0,137.9653,138.0647,137.8028,137.8841,66846.0
2021-01-14 09:30:00,152.5,152.8,151.91,152.07,57132.0,138.7137,138.9866,138.1771,138.3226,57132.0
2021-01-14 09:35:00,152.13,152.48,151.97,152.45,4889.0,138.3772,138.6955,138.2317,138.6683,4889.0
2021-01-14 09:40:00,152.45,152.81,152.45,152.8,13241.0,138.6683,138.9957,138.6683,138.9866,13241.0
2021-01-14 09:45:00,152.71,153.21,152.7,153.0,11240.0,138.9048,139.3596,138.8957,139.1685,11240.0
2021-01-14 09:50:00,153.09,153.24,152.84,152.93,10976.0,139.2504,139.3868,139.023,139.1049,10976.0
2021-01-14 09:55:00,153.02,153.19,152.43,152.48,12998.0,139.1867,139.3414,138.6501,138.6955,12998.0
2021-01-14 10:00:00,152.54,152.6,152.15,152.31,11660.0,138.7501,138.8047,138.3954,138.5409,11660.0
2021-01-14 10:05:00,152.37,152.54,152.37,152.53,32547.0,138.5955,138.7501,138.5955,138.741,32547.0
2021-01-14 10:10:00,152.6,152.89,152.45,152.89,7969.0,138.8047,139.0685,138.6683,139.0685,7969.0
2021-01-14 10:15:00,152.89,153.14,152.81,153.06,9740.0,139.0685,139.2959,138.9957,139.2231,9740.0
2021-01-14 10:20:00,153.14,153.19,152.99,153.18,7254.0,139.2959,139.3414,139.1594,139.3323,7254.0
2021-01-14 10:25:00,153.19,153.22,152.94,153.08,9271.0,139.3414,139.3687,139.114,139.2413,9271.0
2021-01-14 10:30:00,153.06,153.07,152.88,152.93,6083.0,139.2231,139.2322,139.0594,139.1049,6083.0
2021-01-14 10:35:00,152.93,153.05,152.72,152.92,11752.0,139.1049,139.214,138.9139,139.0958,11752.0
2021-01-14 10:40:00,152.97,153.21,152.97,153.18,8363.0,139.1413,139.3596,139.1413,139.3323,8363.0
2021-01-14 10:45:00,153.2,153.31,153.06,153.08,11875.0,139.3505,139.4505,139.2231,139.2413,11875.0
2021-01-14 10:50:00,153.02,153.03,152.86,152.9,9716.0,139.1867,139.1958,139.0412,139.0776,9716.0
2021-01-14 10:55:00,152.98,152.98,152.54,152.88,7149.0,139.1503,139.1503,138.7501,139.0594,7149.0
2021-01-14 11:00:00,152.9,152.9,152.8,152.83,5108.0,139.0776,139.0776,138.9866,139.0139,5108.0
2021-01-14 11:05:00,152.83,152.92,152.8,152.92,8553.0,139.0139,139.0958,138.9866,139.0958,8553.0
2021-01-14 11:10:00,152.95,153.21,152.9,153.2,6381.0,139.1231,139.3596,139.0776,139.3505,6381.0
2021-01-14 11:15:00,153.15,153.23,153.13,153.21,5345.0,139.305,139.3777,139.2868,139.3596,5345.0
2021-01-14 11:20:00,153.19,153.39,153.19,153.32,8570.0,139.3414,139.5233,139.3414,139.4596,8570.0
2021-01-14 11:25:00,153.32,153.42,153.3,153.41,5152.0,139.4596,139.5506,139.4414,139.5415,5152.0
2021-01-14 11:30:00,153.39,153.4,153.22,153.26,5061.0,139.5233,139.5324,139.3687,139.405,5061.0
2021-01-14 11:35:00,153.22,153.45,153.2,153.36,3212.0,139.3687,139.5779,139.3505,139.496,3212.0
2021-01-14 11:40:00,153.4,153.4,153.2,153.39,17814.0,139.5324,139.5324,139.3505,139.5233,17814.0
2021-01-14 11:45:00,153.33,153.38,153.29,153.34,4232.0,139.4687,139.5142,139.4323,139.4778,4232.0
2021-01-14 11:50:00,153.4,153.61,153.34,153.61,7780.0,139.5324,139.7234,139.4778,139.7234,7780.0
2021-01-14 11:55:00,153.67,153.72,153.55,153.68,5413.0,139.778,139.8235,139.6688,139.7871,5413.0
2021-01-14 12:00:00,153.62,153.92,153.62,153.88,9890.0,139.7325,140.0054,139.7325,139.969,9890.0
2021-01-14 12:05:00,153.88,154.0,153.78,154.0,6017.0,139.969,140.0781,139.878,140.0781,6017.0
2021-01-14 12:10:00,153.96,154.08,153.88,154.07,6674.0,140.0418,140.1509,139.969,140.1418,6674.0
2021-01-14 12:15:00,154.04,154.12,154.0,154.0,5495.0,140.1145,140.1873,140.0781,140.0781,5495.0
2021-01-14 12:20:00,154.04,154.12,153.93,153.93,11571.0,140.1145,140.1873,140.0145,140.0145,11571.0
2021-01-14 12:25:00,153.93,154.01,153.9,154.01,6960.0,140.0145,140.0872,139.9872,140.0872,6960.0
2021-01-14 12:30:00,154.0,154.07,153.96,154.03,5655.0,140.0781,140.1418,140.0418,140.1054,5655.0
2021-01-14 12:35:00,153.99,154.07,153.91,153.97,12802.0,140.069,140.1418,139.9963,140.0509,12802.0
2021-01-14 12:40:00,153.94,153.96,153.8,153.86,7845.0,140.0236,140.0418,139.8962,139.9508,7845.0
2021-01-14 12:45:00,153.81,153.81,153.71,153.76,2491.0,139.9053,139.9053,139.8144,139.8598,2491.0
2021-01-14 12:50:00,153.78,153.92,153.71,153.9,10084.0,139.878,140.0054,139.8144,139.9872,10084.0
2021-01-14 12:55:00,153.9,153.95,153.86,153.93,7127.0,139.9872,140.0327,139.9508,140.0145,7127.0
2021-01-14 13:00:00,153.91,154.07,153.86,154.02,8717.0,139.9963,140.1418,139.9508,140.0963,8717.0
2021-01-14 13:05:00,154.02,154.04,153.91,153.97,4942.0,140.0963,140.1145,139.9963,140.0509,4942.0
2021-01-14 13:10:00,153.95,154.12,153.92,154.04,13251.0,140.0327,140.1873,140.0054,140.1145,13251.0
2021-01-14 13:15:00,154.0,154.14,153.93,154.03,37610.0,140.0781,140.2055,140.0145,140.1054,37610.0
2021-01-14 13:20:00,154.03,154.35,153.98,154.3,13652.0,140.1054,140.3965,140.0599,140.351,13652.0
2021-01-14 13:25:00,154.28,154.31,154.22,154.25,17959.0,140.3328,140.3601,140.2783,140.3055,17959.0
2021-01-14 13:30:00,154.24,154.64,154.24,154.59,8600.0,140.2964,140.6603,140.2964,140.6148,8600.0
2021-01-14 13:35:00,154.55,154.91,154.55,154.83,25181.0,140.5784,140.9059,140.5784,140.8331,25181.0
2021-01-14 13:40:00,154.89,154.97,154.84,154.93,11183.0,140.8877,140.9604,140.8422,140.9241,11183.0
2021-01-14 13:45:00,154.93,154.94,154.82,154.91,21572.0,140.9241,140.9332,140.824,140.9059,21572.0
2021-01-14 13:50:00,154.92,154.94,154.77,154.91,21776.0,140.915,140.9332,140.7785,140.9059,21776.0
2021-01-14 13:55:00,154.9,154.93,154.82,154.84,5281.0,140.8968,140.9241,140.824,140.8422,5281.0
2021-01-14 14:00:00,154.87,154.95,154.81,154.89,14907.0,140.8695,140.9423,140.8149,140.8877,14907.0
2021-01-14 14:05:00,154.89,154.97,154.83,154.87,10641.0,140.8877,140.9604,140.8331,140.8695,10641.0
2021-01-14 14:10:00,154.83,154.93,154.82,154.91,7880.0,140.8331,140.9241,140.824,140.9059,7880.0
2021-01-14 14:15:00,154.89,154.98,154.86,154.95,6263.0,140.8877,140.9695,140.8604,140.9423,6263.0
2021-01-14 14:20:00,154.94,155.25,154.92,155.25,27055.0,140.9332,141.2151,140.915,141.2151,27055.0
2021-01-14 14:25:00,155.29,155.38,155.27,155.3,19276.0,141.2515,141.3334,141.2333,141.2606,19276.0
2021-01-14 14:30:00,155.3,155.35,155.17,155.31,16722.0,141.2606,141.3061,141.1424,141.2697,16722.0
2021-01-14 14:35:00,155.3,155.3,155.09,155.09,11474.0,141.2606,141.2606,141.0696,141.0696,11474.0
2021-01-14 14:40:00,155.12,155.32,155.07,155.25,17777.0,141.0969,141.2788,141.0514,141.2151,17777.0
2021-01-14 14:45:00,155.22,155.33,155.12,155.15,13898.0,141.1878,141.2879,141.0969,141.1242,13898.0
2021-01-14 14:50:00,155.1,155.15,154.96,155.0,19104.0,141.0787,141.1242,140.9514,140.9877,19104.0
2021-01-14 14:55:00,154.99,155.18,154.91,155.15,11493.0,140.9786,141.1515,140.9059,141.1242,11493.0
2021-01-14 15:00:00,155.15,155.23,155.09,155.19,12735.0,141.1242,141.1969,141.0696,141.1606,12735.0
2021-01-14 15:05:00,155.19,155.21,155.01,155.02,11233.0,141.1606,141.1788,140.9968,141.0059,11233.0
2021-01-14 15:10:00,154.96,154.96,154.64,154.68,12182.0,140.9514,140.9514,140.6603,140.6967,12182.0
2021-01-14 15:15:00,154.68,154.68,154.22,154.25,9643.0,140.6967,140.6967,140.2783,140.3055,9643.0
2021-01-14 15:20:00,154.22,154.7,154.21,154.6,38653.0,140.2783,140.7149,140.2692,140.6239,38653.0
2021-01-14 15:25:00,154.58,154.79,154.29,154.36,17030.0,140.6057,140.7967,140.3419,140.4056,17030.0
2021-01-14 15:30:00,154.4,154.61,154.3,154.45,18332.0,140.442,140.633,140.351,140.4875,18332.0
2021-01-14 15:35:00,154.45,154.46,154.22,154.27,20139.0,140.4875,140.4966,140.2783,140.3237,20139.0
2021-01-14 15:40:00,154.24,154.26,153.99,154.04,23506.0,140.2964,140.3146,140.069,140.1145,23506.0
2021-01-14 15:45:00,154.03,154.16,154.02,154.09,22352.0,140.1054,140.2237,140.0963,140.16,22352.0
2021-01-14 15:50:00,154.08,154.13,153.78,153.91,37089.0,140.1509,140.1964,139.878,139.9963,37089.0
2021-01-14 15:55:00,153.95,154.12,153.84,154.09,104150.0,140.0327,140.1873,139.9326,140.16,104150.0
2021-01-15 09:30:00,153.57,153.58,153.0,153.05,113895.0,139.687,139.6961,139.1685,139.214,113895.0
2021-01-15 09:35:00,153.04,153.04,151.88,152.4,36651.0,139.2049,139.2049,138.1498,138.6228,36651.0
2021-01-15 09:40:00,152.39,152.76,152.21,152.65,9860.0,138.6137,138.9502,138.45,138.8502,9860.0
2021-01-15 09:45:00,152.65,152.8,152.54,152.63,6774.0,138.8502,138.9866,138.7501,138.832,6774.0
2021-01-15 09:50:00,152.66,152.92,152.65,152.77,10964.0,138.8593,139.0958,138.8502,138.9593,10964.0
2021-01-15 09:55:00,152.8,152.8,152.46,152.77,6497.0,138.9866,138.9866,138.6774,138.9593,6497.0
2021-01-15 10:00:00,152.87,153.08,152.73,153.03,8329.0,139.0503,139.2413,138.9229,139.1958,8329.0
2021-01-15 10:05:00,152.95,153.01,152.58,152.69,11350.0,139.1231,139.1776,138.7865,138.8866,11350.0
2021-01-15 10:10:00,152.61,152.83,152.49,152.49,6444.0,138.8138,139.0139,138.7046,138.7046,6444.0
2021-01-15 10:15:00,152.46,152.69,152.2,152.55,13787.0,138.6774,138.8866,138.4409,138.7592,13787.0
2021-01-15 10:20:00,152.49,152.58,151.96,151.96,11910.0,138.7046,138.7865,138.2226,138.2226,11910.0
2021-01-15 10:25:00,151.99,152.48,151.93,152.31,7886.0,138.2498,138.6955,138.1953,138.5409,7886.0
2021-01-15 10:30:00,152.23,152.68,152.19,152.53,6220.0,138.4681,138.8775,138.4318,138.741,6220.0
2021-01-15 10:35:00,152.52,152.66,152.48,152.66,13031.0,138.7319,138.8593,138.6955,138.8593,13031.0
2021-01-15 10:40:00,152.63,153.17,152.61,153.17,16887.0,138.832,139.3232,138.8138,139.3232,16887.0
2021-01-15 10:45:00,153.19,153.24,153.01,153.08,23405.0,139.3414,139.3868,139.1776,139.2413,23405.0
2021-01-15 10:50:00,153.1,153.59,153.1,153.59,10793.0,139.2595,139.7052,139.2595,139.7052,10793.0
2021-01-15 10:55:00,153.61,153.9,153.61,153.63,9770.0,139.7234,139.9872,139.7234,139.7416,9770.0
2021-01-15 11:00:00,153.61,153.61,153.37,153.47,4072.0,139.7234,139.7234,139.5051,139.5961,4072.0
2021-01-15 11:05:00,153.48,153.51,153.32,153.38,7628.0,139.6051,139.6324,139.4596,139.5142,7628.0
2021-01-15 11:10:00,153.37,153.54,153.17,153.46,8368.0,139.5051,139.6597,139.3232,139.587,8368.0
2021-01-15 11:15:00,153.37,153.43,153.13,153.29,7084.0,139.5051,139.5597,139.2868,139.4323,7084.0
2021-01-15 11:20:00,153.31,153.43,153.26,153.36,4275.0,139.4505,139.5597,139.405,139.496,4275.0
2021-01-15 11:25:00,153.44,153.72,153.44,153.72,13848.0,139.5688,139.8235,139.5688,139.8235,13848.0
2021-01-15 11:30:00,153.66,153.82,153.59,153.69,6107.0,139.7689,139.9144,139.7052,139.7962,6107.0
2021-01-15 11:35:00,153.65,153.79,153.62,153.71,6592.0,139.7598,139.8871,139.7325,139.8144,6592.0
2021-01-15 11:40:00,153.71,153.82,153.7,153.76,5817.0,139.8144,139.9144,139.8053,139.8598,5817.0
2021-01-15 11:45:00,153.76,153.77,153.57,153.57,8361.0,139.8598,139.8689,139.687,139.687,8361.0
2021-01-15 11:50:00,153.59,153.59,153.34,153.34,4338.0,139.7052,139.7052,139.4778,139.4778,4338.0
2021-01-15 11:55:00,153.36,153.37,153.19,153.26,6973.0,139.496,139.5051,139.3414,139.405,6973.0
2021-01-15 12:00:00,153.24,153.26,153.02,153.05,3940.0,139.3868,139.405,139.1867,139.214,3940.0
2021-01-15 12:05:00,153.09,153.18,152.91,153.0,5811.0,139.2504,139.3323,139.0867,139.1685,5811.0
2021-01-15 12:10:00,152.97,153.0,152.89,152.92,2693.0,139.1413,139.1685,139.0685,139.0958,2693.0
2021-01-15 12:15:00,152.95,153.17,152.94,153.16,2948.0,139.1231,139.3232,139.114,139.3141,2948.0
2021-01-15 12:20:00,153.16,153.16,152.99,153.06,3717.0,139.3141,139.3141,139.1594,139.2231,3717.0
2021-01-15 12:25:00,153.0,153.19,153.0,153.06,10653.0,139.1685,139.3414,139.1685,139.2231,10653.0
2021-01-15 12:30:00,153.08,153.17,153.05,153.07,3448.0,139.2413,139.3232,139.214,139.2322,3448.0
2021-01-15 12:35:00,153.05,153.35,153.05,153.34,5020.0,139.214,139.4869,139.214,139.4778,5020.0
2021-01-15 12:40:00,153.34,153.43,153.28,153.41,2559.0,139.4778,139.5597,139.4232,139.5415,2559.0
2021-01-15 12:45:00,153.36,153.4,153.28,153.37,5752.0,139.496,139.5324,139.4232,139.5051,5752.0
2021-01-15 12:50:00,153.34,153.51,153.25,153.51,5815.0,139.4778,139.6324,139.3959,139.6324,5815.0
2021-01-15 12:55:00,153.47,153.54,153.44,153.5,2001.0,139.5961,139.6597,139.5688,139.6233,2001.0
2021-01-15 13:00:00,153.54,153.54,153.21,153.21,4041.0,139.6597,139.6597,139.3596,139.3596,4041.0
2021-01-15 13:05:00,153.25,153.34,153.21,153.24,3214.0,139.3959,139.4778,139.3596,139.3868,3214.0
2021-01-15 13:10:00,153.26,153.27,153.13,153.21,4736.0,139.405,139.4141,139.2868,139.3596,4736.0
2021-01-15 13:15:00,153.19,153.53,153.19,153.43,4574.0,139.3414,139.6506,139.3414,139.5597,4574.0
2021-01-15 13:20:00,153.41,153.56,153.36,153.56,2966.0,139.5415,139.6779,139.496,139.6779,2966.0
2021-01-15 13:25:00,153.61,153.68,153.52,153.62,5580.0,139.7234,139.7871,139.6415,139.7325,5580.0
2021-01-15 13:30:00,153.6,153.88,153.59,153.88,6556.0,139.7143,139.969,139.7052,139.969,6556.0
2021-01-15 13:35:00,153.84,153.98,153.8,153.98,7170.0,139.9326,140.0599,139.8962,140.0599,7170.0
2021-01-15 13:40:00,153.97,154.09,153.93,153.96,8820.0,140.0509,140.16,140.0145,140.0418,8820.0
2021-01-15 13:45:00,153.98,154.12,153.94,153.94,11706.0,140.0599,140.1873,140.0236,140.0236,11706.0
2021-01-15 13:50:00,153.94,154.0,153.73,153.75,8368.0,140.0236,140.0781,139.8325,139.8507,8368.0
2021-01-15 13:55:00,153.7,153.79,153.68,153.72,11036.0,139.8053,139.8871,139.7871,139.8235,11036.0
2021-01-15 14:00:00,153.7,153.7,153.44,153.64,11295.0,139.8053,139.8053,139.5688,139.7507,11295.0
2021-01-15 14:05:00,153.66,153.66,153.52,153.53,9200.0,139.7689,139.7689,139.6415,139.6506,9200.0
2021-01-15 14:10:00,153.53,153.63,153.45,153.62,9223.0,139.6506,139.7416,139.5779,139.7325,9223.0
2021-01-15 14:15:00,153.61,153.73,153.58,153.58,4039.0,139.7234,139.8325,139.6961,139.6961,4039.0
2021-01-15 14:20:00,153.58,153.71,153.58,153.67,5442.0,139.6961,139.8144,139.6961,139.778,5442.0
2021-01-15 14:25:00,153.67,153.77,153.62,153.7,7453.0,139.778,139.8689,139.7325,139.8053,7453.0
2021-01-15 14:30:00,153.72,154.0,153.72,154.0,4803.0,139.8235,140.0781,139.8235,140.0781,4803.0
2021-01-15 14:35:00,154.05,154.21,154.01,154.21,10235.0,140.1236,140.2692,140.0872,140.2692,10235.0
2021-01-15 14:40:00,154.21,154.21,154.07,154.15,12468.0,140.2692,140.2692,140.1418,140.2146,12468.0
2021-01-15 14:45:00,154.17,154.19,154.05,154.1,10685.0,140.2328,140.251,140.1236,140.1691,10685.0
2021-01-15 14:50:00,154.1,154.13,154.0,154.03,7619.0,140.1691,140.1964,140.0781,140.1054,7619.0
2021-01-15 14:55:00,154.01,154.01,153.79,153.83,7821.0,140.0872,140.0872,139.8871,139.9235,7821.0
2021-01-15 15:00:00,153.86,153.89,153.72,153.73,11633.0,139.9508,139.9781,139.8235,139.8325,11633.0
2021-01-15 15:05:00,153.73,153.73,153.45,153.51,12400.0,139.8325,139.8325,139.5779,139.6324,12400.0
2021-01-15 15:10:00,153.52,153.94,153.51,153.88,8871.0,139.6415,140.0236,139.6324,139.969,8871.0
2021-01-15 15:15:00,153.87,153.98,153.75,153.8,7512.0,139.9599,140.0599,139.8507,139.8962,7512.0
2021-01-15 15:20:00,153.8,153.83,153.63,153.67,8780.0,139.8962,139.9235,139.7416,139.778,8780.0
2021-01-15 15:25:00,153.67,153.76,153.59,153.59,9097.0,139.778,139.8598,139.7052,139.7052,9097.0
2021-01-15 15:30:00,153.58,153.59,153.42,153.49,15096.0,139.6961,139.7052,139.5506,139.6142,15096.0
2021-01-15 15:35:00,153.49,153.57,153.41,153.41,13673.0,139.6142,139.687,139.5415,139.5415,13673.0
2021-01-15 15:40:00,153.4,153.56,153.11,153.14,21430.0,139.5324,139.6779,139.2686,139.2959,21430.0
2021-01-15 15:45:00,153.13,153.34,153.0,153.08,26762.0,139.2868,139.4778,139.1685,139.2413,26762.0
2021-01-15 15:50:00,153.05,153.06,152.88,153.0,35693.0,139.214,139.2231,139.0594,139.1685,35693.0
2021-01-15 15:55:00,152.97,153.25,152.87,153.14,65322.0,139.1413,139.3959,139.0503,139.2959,65322.0
2021-01-19 09:30:00,154.38,154.59,153.55,153.77,44817.0,140.4238,140.6148,139.6688,139.8689,44817.0
2021-01-19 09:35:00,153.78,154.06,153.41,154.06,7725.0,139.878,140.1327,139.5415,140.1327,7725.0
2021-01-19 09:40:00,154.06,154.5,154.02,154.5,10831.0,140.1327,140.5329,140.0963,140.5329,10831.0
2021-01-19 09:45:00,154.53,154.92,154.53,154.7,9683.0,140.5602,140.915,140.5602,140.7149,9683.0
2021-01-19 09:50:00,154.78,155.07,154.7,155.02,12092.0,140.7876,141.0514,140.7149,141.0059,12092.0
2021-01-19 09:55:00,155.07,155.2,154.95,155.2,14573.0,141.0514,141.1697,140.9423,141.1697,14573.0
2021-01-19 10:00:00,155.19,155.36,154.89,154.94,24696.0,141.1606,141.3152,140.8877,140.9332,24696.0
2021-01-19 10:05:00,154.97,155.24,154.94,155.0,15752.0,140.9604,141.206,140.9332,140.9877,15752.0
2021-01-19 10:10:00,154.96,155.02,154.7,154.72,12861.0,140.9514,141.0059,140.7149,140.733,12861.0
2021-01-19 10:15:00,154.68,154.84,154.45,154.48,13058.0,140.6967,140.8422,140.4875,140.5147,13058.0
2021-01-19 10:20:00,154.47,154.63,154.28,154.28,10809.0,140.5056,140.6512,140.3328,140.3328,10809.0
2021-01-19 10:25:00,154.29,154.49,154.21,154.49,13494.0,140.3419,140.5238,140.2692,140.5238,13494.0
2021-01-19 10:30:00,154.52,154.81,154.51,154.75,19916.0,140.5511,140.8149,140.542,140.7603,19916.0
2021-01-19 10:35:00,154.76,155.1,154.76,154.84,18712.0,140.7694,141.0787,140.7694,140.8422,18712.0
2021-01-19 10:40:00,154.87,154.94,154.72,154.83,22651.0,140.8695,140.9332,140.733,140.8331,22651.0
2021-01-19 10:45:00,154.87,155.17,154.71,155.13,13314.0,140.8695,141.1424,140.724,141.106,13314.0
2021-01-19 10:50:00,155.13,155.35,155.09,155.21,19482.0,141.106,141.3061,141.0696,141.1788,19482.0
2021-01-19 10:55:00,155.21,155.36,155.05,155.05,13113.0,141.1788,141.3152,141.0332,141.0332,13113.0
2021-01-19 11:00:00,155.04,155.08,154.93,155.01,3079.0,141.0241,141.0605,140.9241,140.9968,3079.0
2021-01-19 11:05:00,155.01,155.03,154.61,154.62,16230.0,140.9968,141.015,140.633,140.6421,16230.0
2021-01-19 11:10:00,154.66,154.77,154.63,154.72,6033.0,140.6785,140.7785,140.6512,140.733,6033.0
2021-01-19 11:15:00,154.72,154.72,154.36,154.5,12518.0,140.733,140.733,140.4056,140.5329,12518.0
2021-01-19 11:20:00,154.56,154.57,154.33,154.5,5707.0,140.5875,140.5966,140.3783,140.5329,5707.0
2021-01-19 11:25:00,154.46,154.61,154.4,154.58,12201.0,140.4966,140.633,140.442,140.6057,12201.0
2021-01-19 11:30:00,154.52,154.62,154.22,154.26,11475.0,140.5511,140.6421,140.2783,140.3146,11475.0
2021-01-19 11:35:00,154.19,154.46,154.19,154.43,9011.0,140.251,140.4966,140.251,140.4693,9011.0
2021-01-19 11:40:00,154.46,154.47,154.26,154.26,6804.0,140.4966,140.5056,140.3146,140.3146,6804.0
2021-01-19 11:45:00,154.29,154.29,154.05,154.06,7669.0,140.3419,140.3419,140.1236,140.1327,7669.0
2021-01-19 11:50:00,154.08,154.29,154.08,154.17,6751.0,140.1509,140.3419,140.1509,140.2328,6751.0
2021-01-19 11:55:00,154.15,154.19,153.95,153.96,6607.0,140.2146,140.251,140.0327,140.0418,6607.0
2021-01-19 12:00:00,153.93,154.07,153.92,154.0,7701.0,140.0145,140.1418,140.0054,140.0781,7701.0
2021-01-19 12:05:00,153.98,154.04,153.89,153.95,7748.0,140.0599,140.1145,139.9781,140.0327,7748.0
2021-01-19 12:10:00,153.91,153.91,153.65,153.65,10568.0,139.9963,139.9963,139.7598,139.7598,10568.0
2021-01-19 12:15:00,153.68,153.71,153.54,153.63,13774.0,139.7871,139.8144,139.6597,139.7416,13774.0
2021-01-19 12:20:00,153.65,153.7,153.54,153.68,7728.0,139.7598,139.8053,139.6597,139.7871,7728.0
2021-01-19 12:25:00,153.72,153.72,153.5,153.53,6882.0,139.8235,139.8235,139.6233,139.6506,6882.0
2021-01-19 12:30:00,153.5,153.51,153.08,153.14,10479.0,139.6233,139.6324,139.2413,139.2959,10479.0
2021-01-19 12:35:00,153.15,153.31,153.1,153.3,9091.0,139.305,139.4505,139.2595,139.4414,9091.0
2021-01-19 12:40:00,153.3,153.6,153.22,153.59,6612.0,139.4414,139.7143,139.3687,139.7052,6612.0
2021-01-19 12:45:00,153.65,153.66,153.4,153.44,8839.0,139.7598,139.7689,139.5324,139.5688,8839.0
2021-01-19 12:50:00,153.43,153.56,153.31,153.56,11445.0,139.5597,139.6779,139.4505,139.6779,11445.0
2021-01-19 12:55:00,153.55,153.55,153.35,153.36,7943.0,139.6688,139.6688,139.4869,139.496,7943.0
2021-01-19 13:00:00,153.37,153.47,153.24,153.39,7610.0,139.5051,139.5961,139.3868,139.5233,7610.0
2021-01-19 13:05:00,153.39,153.59,153.3,153.57,9441.0,139.5233,139.7052,139.4414,139.687,9441.0
2021-01-19 13:10:00,153.53,153.56,153.4,153.41,17255.0,139.6506,139.6779,139.5324,139.5415,17255.0
2021-01-19 13:15:00,153.4,153.42,153.28,153.28,18534.0,139.5324,139.5506,139.4232,139.4232,18534.0
2021-01-19 13:20:00,153.32,153.46,153.3,153.42,10264.0,139.4596,139.587,139.4414,139.5506,10264.0
2021-01-19 13:25:00,153.42,153.56,153.36,153.4,12510.0,139.5506,139.6779,139.496,139.5324,12510.0
2021-01-19 13:30:00,153.39,153.39,153.25,153.3,11003.0,139.5233,139.5233,139.3959,139.4414,11003.0
2021-01-19 13:35:00,153.32,153.53,153.32,153.37,6957.0,139.4596,139.6506,139.4596,139.5051,6957.0
2021-01-19 13:40:00,153.39,153.59,153.37,153.55,6711.0,139.5233,139.7052,139.5051,139.6688,6711.0
2021-01-19 13:45:00,153.53,153.58,153.49,153.55,5725.0,139.6506,139.6961,139.6142,139.6688,5725.0
2021-01-19 13:50:00,153.56,153.69,153.56,153.69,5824.0,139.6779,139.7962,139.6779,139.7962,5824.0
2021-01-19 13:55:00,153.69,153.81,153.69,153.78,4722.0,139.7962,139.9053,139.7962,139.878,4722.0
2021-01-19 14:00:00,153.78,153.78,153.66,153.67,8261.0,139.878,139.878,139.7689,139.778,8261.0
2021-01-19 14:05:00,153.67,153.71,153.62,153.69,7679.0,139.778,139.8144,139.7325,139.7962,7679.0
2021-01-19 14:10:00,153.67,153.83,153.65,153.78,4742.0,139.778,139.9235,139.7598,139.878,4742.0
2021-01-19 14:15:00,153.83,153.9,153.78,153.89,3790.0,139.9235,139.9872,139.878,139.9781,3790.0
2021-01-19 14:20:00,153.86,153.88,153.74,153.84,7294.0,139.9508,139.969,139.8416,139.9326,7294.0
2021-01-19 14:25:00,153.86,153.99,153.85,153.97,7540.0,139.9508,140.069,139.9417,140.0509,7540.0
2021-01-19 14:30:00,153.98,154.0,153.9,153.91,7787.0,140.0599,140.0781,139.9872,139.9963,7787.0
2021-01-19 14:35:00,153.87,154.17,153.86,154.12,9085.0,139.9599,140.2328,139.9508,140.1873,9085.0
2021-01-19 14:40:00,154.13,154.28,153.95,153.96,20392.0,140.1964,140.3328,140.0327,140.0418,20392.0
2021-01-19 14:45:00,153.97,154.01,153.85,153.95,8044.0,140.0509,140.0872,139.9417,140.0327,8044.0
2021-01-19 14:50:00,153.98,153.98,153.74,153.75,7802.0,140.0599,140.0599,139.8416,139.8507,7802.0
2021-01-19 14:55:00,153.75,153.79,153.69,153.69,5092.0,139.8507,139.8871,139.7962,139.7962,5092.0
2021-01-19 15:00:00,153.71,153.76,153.61,153.74,8044.0,139.8144,139.8598,139.7234,139.8416,8044.0
2021-01-19 15:05:00,153.71,153.77,153.66,153.72,8485.0,139.8144,139.8689,139.7689,139.8235,8485.0
2021-01-19 15:10:00,153.7,153.72,153.63,153.63,8908.0,139.8053,139.8235,139.7416,139.7416,8908.0
2021-01-19 15:15:00,153.62,153.64,153.49,153.5,11844.0,139.7325,139.7507,139.6142,139.6233,11844.0
2021-01-19 15:20:00,153.5,153.54,153.41,153.41,9108.0,139.6233,139.6597,139.5415,139.5415,9108.0
2021-01-19 15:25:00,153.41,153.48,153.29,153.47,10833.0,139.5415,139.6051,139.4323,139.5961,10833.0
2021-01-19 15:30:00,153.44,153.46,153.32,153.36,6586.0,139.5688,139.587,139.4596,139.496,6586.0
2021-01-19 15:35:00,153.37,153.39,153.22,153.27,13689.0,139.5051,139.5233,139.3687,139.4141,13689.0
2021-01-19 15:40:00,153.25,153.4,153.24,153.34,15548.0,139.3959,139.5324,139.3868,139.4778,15548.0
2021-01-19 15:45:00,153.35,153.41,153.28,153.3,20055.0,139.4869,139.5415,139.4232,139.4414,20055.0
2021-01-19 15:50:00,153.29,153.38,153.22,153.35,32792.0,139.4323,139.5142,139.3687,139.4869,32792.0
2021-01-19 15:55:00,153.33,153.47,153.06,153.07,56512.0,139.4687,139.5961,139.2231,139.2322,56512.0
2021-01-20 09:30:00,153.24,153.55,152.86,153.07,46803.0,139.3868,139.6688,139.0412,139.2322,46803.0
2021-01-20 09:35:00,153.07,153.31,152.7,152.74,6822.0,139.2322,139.4505,138.8957,138.932,6822.0
2021-01-20 09:40:00,152.71,152.91,152.61,152.61,3631.0,138.9048,139.0867,138.8138,138.8138,3631.0
2021-01-20 09:45:00,152.74,152.9,152.58,152.84,4705.0,138.932,139.0776,138.7865,139.023,4705.0
2021-01-20 09:50:00,153.03,153.03,152.51,152.67,4868.0,139.1958,139.1958,138.7228,138.8684,4868.0
2021-01-20 09:55:00,152.59,152.73,152.41,152.68,6614.0,138.7956,138.9229,138.6319,138.8775,6614.0
2021-01-20 10:00:00,152.72,153.29,152.66,153.29,4494.0,138.9139,139.4323,138.8593,139.4323,4494.0
2021-01-20 10:05:00,153.31,153.61,153.3,153.4,3488.0,139.4505,139.7234,139.4414,139.5324,3488.0
2021-01-20 10:10:00,153.47,153.49,153.3,153.34,5456.0,139.5961,139.6142,139.4414,139.4778,5456.0
2021-01-20 10:15:00,153.33,153.82,153.25,153.63,2866.0,139.4687,139.9144,139.3959,139.7416,2866.0
2021-01-20 10:20:00,153.6,153.9,153.6,153.81,12323.0,139.7143,139.9872,139.7143,139.9053,12323.0
2021-01-20 10:25:00,153.78,153.85,153.56,153.56,9670.0,139.878,139.9417,139.6779,139.6779,9670.0
2021-01-20 10:30:00,153.59,153.65,153.38,153.64,2435.0,139.7052,139.7598,139.5142,139.7507,2435.0
2021-01-20 10:35:00,153.68,153.8,153.6,153.79,3751.0,139.7871,139.8962,139.7143,139.8871,3751.0
2021-01-20 10:40:00,153.84,153.94,153.84,153.93,7635.0,139.9326,140.0236,139.9326,140.0145,7635.0
2021-01-20 10:45:00,153.93,154.08,153.86,154.04,3804.0,140.0145,140.1509,139.9508,140.1145,3804.0
2021-01-20 10:50:00,154.15,154.25,154.06,154.1,5556.0,140.2146,140.3055,140.1327,140.1691,5556.0
2021-01-20 10:55:00,154.14,154.19,153.85,153.92,4866.0,140.2055,140.251,139.9417,140.0054,4866.0
2021-01-20 11:00:00,153.91,154.07,153.86,154.07,8859.0,139.9963,140.1418,139.9508,140.1418,8859.0
2021-01-20 11:05:00,154.08,154.16,153.93,153.94,5308.0,140.1509,140.2237,140.0145,140.0236,5308.0
2021-01-20 11:10:00,153.94,153.99,153.83,153.9,6523.0,140.0236,140.069,139.9235,139.9872,6523.0
2021-01-20 11:15:00,153.89,153.95,153.81,153.94,3719.0,139.9781,140.0327,139.9053,140.0236,3719.0
2021-01-20 11:20:00,153.84,154.12,153.82,153.91,18567.0,139.9326,140.1873,139.9144,139.9963,18567.0
2021-01-20 11:25:00,153.81,153.89,153.67,153.7,4660.0,139.9053,139.9781,139.778,139.8053,4660.0
2021-01-20 11:30:00,153.69,153.92,153.59,153.92,6609.0,139.7962,140.0054,139.7052,140.0054,6609.0
2021-01-20 11:35:00,153.95,153.98,153.85,153.93,3547.0,140.0327,140.0599,139.9417,140.0145,3547.0
2021-01-20 11:40:00,153.92,153.92,153.54,153.59,4322.0,140.0054,140.0054,139.6597,139.7052,4322.0
2021-01-20 11:45:00,153.56,153.65,153.51,153.59,2048.0,139.6779,139.7598,139.6324,139.7052,2048.0
2021-01-20 11:50:00,153.63,153.79,153.62,153.79,4983.0,139.7416,139.8871,139.7325,139.8871,4983.0
2021-01-20 11:55:00,153.78,153.8,153.61,153.69,4442.0,139.878,139.8962,139.7234,139.7962,4442.0
2021-01-20 12:00:00,153.72,153.99,153.72,153.94,7560.0,139.8235,140.069,139.8235,140.0236,7560.0
2021-01-20 12:05:00,153.95,153.96,153.85,153.86,9110.0,140.0327,140.0418,139.9417,139.9508,9110.0
2021-01-20 12:10:00,153.86,153.89,153.75,153.75,4104.0,139.9508,139.9781,139.8507,139.8507,4104.0
2021-01-20 12:15:00,153.76,153.92,153.74,153.89,6825.0,139.8598,140.0054,139.8416,139.9781,6825.0
2021-01-20 12:20:00,153.87,153.87,153.71,153.71,2104.0,139.9599,139.9599,139.8144,139.8144,2104.0
2021-01-20 12:25:00,153.77,153.87,153.74,153.8,12857.0,139.8689,139.9599,139.8416,139.8962,12857.0
2021-01-20 12:30:00,153.75,153.88,153.73,153.88,2100.0,139.8507,139.969,139.8325,139.969,2100.0
2021-01-20 12:35:00,153.9,153.9,153.72,153.75,5659.0,139.9872,139.9872,139.8235,139.8507,5659.0
2021-01-20 12:40:00,153.79,153.8,153.69,153.8,4050.0,139.8871,139.8962,139.7962,139.8962,4050.0
2021-01-20 12:45:00,153.8,153.9,153.78,153.9,3448.0,139.8962,139.9872,139.878,139.9872,3448.0
2021-01-20 12:50:00,153.9,153.94,153.85,153.89,3834.0,139.9872,140.0236,139.9417,139.9781,3834.0
2021-01-20 12:55:00,153.85,153.9,153.79,153.86,6459.0,139.9417,139.9872,139.8871,139.9508,6459.0
2021-01-20 13:00:00,153.9,153.91,153.8,153.83,4693.0,139.9872,139.9963,139.8962,139.9235,4693.0
2021-01-20 13:05:00,153.8,153.85,153.77,153.81,3761.0,139.8962,139.9417,139.8689,139.9053,3761.0
2021-01-20 13:10:00,153.81,153.92,153.81,153.92,4786.0,139.9053,140.0054,139.9053,140.0054,4786.0
2021-01-20 13:15:00,153.91,153.96,153.83,153.89,8249.0,139.9963,140.0418,139.9235,139.9781,8249.0
2021-01-20 13:20:00,153.9,153.93,153.78,153.78,5789.0,139.9872,140.0145,139.878,139.878,5789.0
2021-01-20 13:25:00,153.73,153.9,153.69,153.82,5200.0,139.8325,139.9872,139.7962,139.9144,5200.0
2021-01-20 13:30:00,153.78,153.82,153.7,153.7,6804.0,139.878,139.9144,139.8053,139.8053,6804.0
2021-01-20 13:35:00,153.66,153.68,153.52,153.53,5035.0,139.7689,139.7871,139.6415,139.6506,5035.0
2021-01-20 13:40:00,153.56,153.71,153.5,153.5,6880.0,139.6779,139.8144,139.6233,139.6233,6880.0
2021-01-20 13:45:00,153.52,153.53,153.39,153.42,3327.0,139.6415,139.6506,139.5233,139.5506,3327.0
2021-01-20 13:50:00,153.45,153.61,153.41,153.61,7181.0,139.5779,139.7234,139.5415,139.7234,7181.0
2021-01-20 13:55:00,153.7,153.86,153.65,153.79,8894.0,139.8053,139.9508,139.7598,139.8871,8894.0
2021-01-20 14:00:00,153.79,153.86,153.73,153.74,5847.0,139.8871,139.9508,139.8325,139.8416,5847.0
2021-01-20 14:05:00,153.77,153.77,153.7,153.77,6769.0,139.8689,139.8689,139.8053,139.8689,6769.0
2021-01-20 14:10:00,153.74,153.74,153.54,153.58,8658.0,139.8416,139.8416,139.6597,139.6961,8658.0
2021-01-20 14:15:00,153.64,153.71,153.59,153.64,3653.0,139.7507,139.8144,139.7052,139.7507,3653.0
2021-01-20 14:20:00,153.58,153.67,153.54,153.56,1400.0,139.6961,139.778,139.6597,139.6779,1400.0
2021-01-20 14:25:00,153.56,153.62,153.52,153.59,4202.0,139.6779,139.7325,139.6415,139.7052,4202.0
2021-01-20 14:30:00,153.55,153.65,153.52,153.64,2941.0,139.6688,139.7598,139.6415,139.7507,2941.0
2021-01-20 14:35:00,153.71,153.94,153.61,153.88,8828.0,139.8144,140.0236,139.7234,139.969,8828.0
2021-01-20 14:40:00,153.88,153.91,153.84,153.86,4315.0,139.969,139.9963,139.9326,139.9508,4315.0
2021-01-20 14:45:00,153.84,153.91,153.81,153.87,8066.0,139.9326,139.9963,139.9053,139.9599,8066.0
2021-01-20 14:50:00,153.85,153.93,153.81,153.92,4206.0,139.9417,140.0145,139.9053,140.0054,4206.0
2021-01-20 14:55:00,153.87,153.95,153.8,153.83,12972.0,139.9599,140.0327,139.8962,139.9235,12972.0
2021-01-20 15:00:00,153.82,153.98,153.82,153.89,10408.0,139.9144,140.0599,139.9144,139.9781,10408.0
2021-01-20 15:05:00,153.89,153.97,153.86,153.97,11506.0,139.9781,140.0509,139.9508,140.0509,11506.0
2021-01-20 15:10:00,153.96,153.99,153.72,153.8,15815.0,140.0418,140.069,139.8235,139.8962,15815.0
2021-01-20 15:15:00,153.84,154.0,153.83,153.99,6165.0,139.9326,140.0781,139.9235,140.069,6165.0
2021-01-20 15:20:00,153.99,154.03,153.83,153.84,6774.0,140.069,140.1054,139.9235,139.9326,6774.0
2021-01-20 15:25:00,153.91,154.07,153.89,154.06,5042.0,139.9963,140.1418,139.9781,140.1327,5042.0
2021-01-20 15:30:00,154.12,154.16,154.07,154.16,4265.0,140.1873,140.2237,140.1418,140.2237,4265.0
2021-01-20 15:35:00,154.13,154.36,154.13,154.31,12171.0,140.1964,140.4056,140.1964,140.3601,12171.0
2021-01-20 15:40:00,154.31,154.4,154.21,154.32,7117.0,140.3601,140.442,140.2692,140.3692,7117.0
2021-01-20 15:45:00,154.34,154.4,154.06,154.06,34946.0,140.3874,140.442,140.1327,140.1327,34946.0
2021-01-20 15:50:00,154.13,154.27,154.08,154.21,25653.0,140.1964,140.3237,140.1509,140.2692,25653.0
2021-01-20 15:55:00,154.21,154.22,153.95,154.03,65247.0,140.2692,140.2783,140.0327,140.1054,65247.0
2021-01-21 09:30:00,153.84,154.74,153.56,154.53,40826.0,139.9326,140.7512,139.6779,140.5602,40826.0
2021-01-21 09:35:00,154.64,154.64,154.16,154.16,6278.0,140.6603,140.6603,140.2237,140.2237,6278.0
2021-01-21 09:40:00,154.23,154.33,153.79,153.86,6098.0,140.2873,140.3783,139.8871,139.9508,6098.0
2021-01-21 09:45:00,153.81,153.81,153.51,153.58,6676.0,139.9053,139.9053,139.6324,139.6961,6676.0
2021-01-21 09:50:00,153.58,153.64,153.2,153.27,8400.0,139.6961,139.7507,139.3505,139.4141,8400.0
2021-01-21 09:55:00,153.2,153.26,152.97,152.98,8294.0,139.3505,139.405,139.1413,139.1503,8294.0
2021-01-21 10:00:00,152.95,152.98,152.62,152.65,11365.0,139.1231,139.1503,138.8229,138.8502,11365.0
2021-01-21 10:05:00,152.7,152.7,152.26,152.37,12648.0,138.8957,138.8957,138.4954,138.5955,12648.0
2021-01-21 10:10:00,152.26,152.6,152.26,152.49,6265.0,138.4954,138.8047,138.4954,138.7046,6265.0
2021-01-21 10:15:00,152.54,152.76,152.49,152.69,5752.0,138.7501,138.9502,138.7046,138.8866,5752.0
2021-01-21 10:20:00,152.69,153.08,152.68,152.92,6222.0,138.8866,139.2413,138.8775,139.0958,6222.0
2021-01-21 10:25:00,152.83,152.96,152.83,152.9,8281.0,139.0139,139.1322,139.0139,139.0776,8281.0
2021-01-21 10:30:00,152.9,153.19,152.9,153.05,3664.0,139.0776,139.3414,139.0776,139.214,3664.0
2021-01-21 10:35:00,153.03,153.22,152.93,153.22,4511.0,139.1958,139.3687,139.1049,139.3687,4511.0
2021-01-21 10:40:00,153.21,153.22,152.82,152.82,4159.0,139.3596,139.3687,139.0048,139.0048,4159.0
2021-01-21 10:45:00,152.75,152.91,152.75,152.8,2895.0,138.9411,139.0867,138.9411,138.9866,2895.0
2021-01-21 10:50:00,152.8,152.94,152.78,152.84,5013.0,138.9866,139.114,138.9684,139.023,5013.0
2021-01-21 10:55:00,152.84,152.84,152.68,152.76,2262.0,139.023,139.023,138.8775,138.9502,2262.0
2021-01-21 11:00:00,152.8,152.87,152.77,152.85,3707.0,138.9866,139.0503,138.9593,139.0321,3707.0
2021-01-21 11:05:00,152.85,152.86,152.61,152.62,3544.0,139.0321,139.0412,138.8138,138.8229,3544.0
2021-01-21 11:10:00,152.65,152.66,152.33,152.47,17721.0,138.8502,138.8593,138.5591,138.6865,17721.0
2021-01-21 11:15:00,152.52,152.66,152.45,152.51,5858.0,138.7319,138.8593,138.6683,138.7228,5858.0
2021-01-21 11:20:00,152.49,152.7,152.43,152.68,7127.0,138.7046,138.8957,138.6501,138.8775,7127.0
2021-01-21 11:25:00,152.66,152.87,152.62,152.8,11507.0,138.8593,139.0503,138.8229,138.9866,11507.0
2021-01-21 11:30:00,152.78,152.78,152.38,152.38,11385.0,138.9684,138.9684,138.6046,138.6046,11385.0
2021-01-21 11:35:00,152.4,152.46,152.26,152.26,10313.0,138.6228,138.6774,138.4954,138.4954,10313.0
2021-01-21 11:40:00,152.3,152.44,152.29,152.44,3466.0,138.5318,138.6592,138.5227,138.6592,3466.0
2021-01-21 11:45:00,152.44,152.61,152.44,152.52,2516.0,138.6592,138.8138,138.6592,138.7319,2516.0
2021-01-21 11:50:00,152.48,152.48,152.28,152.29,4089.0,138.6955,138.6955,138.5136,138.5227,4089.0
2021-01-21 11:55:00,152.25,152.41,152.02,152.11,19542.0,138.4863,138.6319,138.2771,138.359,19542.0
2021-01-21 12:00:00,152.16,152.24,152.16,152.21,5931.0,138.4045,138.4772,138.4045,138.45,5931.0
2021-01-21 12:05:00,152.21,152.43,152.2,152.25,8586.0,138.45,138.6501,138.4409,138.4863,8586.0
2021-01-21 12:10:00,152.24,152.24,152.08,152.08,11656.0,138.4772,138.4772,138.3317,138.3317,11656.0
2021-01-21 12:15:00,152.04,152.08,151.84,151.84,8637.0,138.2953,138.3317,138.1134,138.1134,8637.0
2021-01-21 12:20:00,151.85,151.89,151.31,151.56,41600.0,138.1225,138.1589,137.6313,137.8587,41600.0
2021-01-21 12:25:00,151.5,151.7,151.42,151.49,10952.0,137.8041,137.9861,137.7314,137.795,10952.0
2021-01-21 12:30:00,151.5,151.53,151.16,151.19,9341.0,137.8041,137.8314,137.4949,137.5222,9341.0
2021-01-21 12:35:00,151.2,151.31,151.19,151.29,3736.0,137.5313,137.6313,137.5222,137.6131,3736.0
2021-01-21 12:40:00,151.27,151.54,151.26,151.48,5106.0,137.5949,137.8405,137.5858,137.786,5106.0
2021-01-21 12:45:00,151.44,151.47,151.3,151.38,7474.0,137.7496,137.7769,137.6222,137.695,7474.0
2021-01-21 12:50:00,151.33,151.43,151.13,151.43,13244.0,137.6495,137.7405,137.4676,137.7405,13244.0
2021-01-21 12:55:00,151.47,151.64,151.47,151.63,6053.0,137.7769,137.9315,137.7769,137.9224,6053.0
2021-01-21 13:00:00,151.63,151.76,151.62,151.76,15536.0,137.9224,138.0406,137.9133,138.0406,15536.0
2021-01-21 13:05:00,151.78,151.79,151.6,151.65,5797.0,138.0588,138.0679,137.8951,137.9406,5797.0
2021-01-21 13:10:00,151.65,151.69,151.6,151.65,4926.0,137.9406,137.977,137.8951,137.9406,4926.0
2021-01-21 13:15:00,151.61,151.74,151.56,151.69,8481.0,137.9042,138.0224,137.8587,137.977,8481.0
2021-01-21 13:20:00,151.69,151.84,151.64,151.84,5520.0,137.977,138.1134,137.9315,138.1134,5520.0
2021-01-21 13:25:00,151.84,151.84,151.63,151.67,10340.0,138.1134,138.1134,137.9224,137.9588,10340.0
2021-01-21 13:30:00,151.67,151.73,151.59,151.59,7261.0,137.9588,138.0134,137.886,137.886,7261.0
2021-01-21 13:35:00,151.63,151.82,151.63,151.72,7809.0,137.9224,138.0952,137.9224,138.0043,7809.0
2021-01-21 13:40:00,151.72,151.77,151.64,151.67,6330.0,138.0043,138.0497,137.9315,137.9588,6330.0
2021-01-21 13:45:00,151.67,151.8,151.67,151.72,4685.0,137.9588,138.077,137.9588,138.0043,4685.0
2021-01-21 13:50:00,151.72,151.89,151.72,151.89,13198.0,138.0043,138.1589,138.0043,138.1589,13198.0
2021-01-21 13:55:00,151.86,152.08,151.85,152.04,12797.0,138.1316,138.3317,138.1225,138.2953,12797.0
2021-01-21 14:00:00,152.02,152.04,151.88,151.99,8194.0,138.2771,138.2953,138.1498,138.2498,8194.0
2021-01-21 14:05:00,152.03,152.15,151.99,152.06,6417.0,138.2862,138.3954,138.2498,138.3135,6417.0
2021-01-21 14:10:00,152.06,152.17,152.06,152.1,10309.0,138.3135,138.4136,138.3135,138.3499,10309.0
2021-01-21 14:15:00,152.11,152.19,152.09,152.13,10285.0,138.359,138.4318,138.3408,138.3772,10285.0
2021-01-21 14:20:00,152.13,152.29,152.02,152.03,9365.0,138.3772,138.5227,138.2771,138.2862,9365.0
2021-01-21 14:25:00,152.03,152.11,151.94,151.99,4720.0,138.2862,138.359,138.2044,138.2498,4720.0
2021-01-21 14:30:00,151.97,152.07,151.95,152.03,5627.0,138.2317,138.3226,138.2135,138.2862,5627.0
2021-01-21 14:35:00,152.05,152.18,152.04,152.04,7495.0,138.3044,138.4227,138.2953,138.2953,7495.0
2021-01-21 14:40:00,152.0,152.17,152.0,152.15,4539.0,138.2589,138.4136,138.2589,138.3954,4539.0
2021-01-21 14:45:00,152.11,152.11,151.91,151.97,7994.0,138.359,138.359,138.1771,138.2317,7994.0
2021-01-21 14:50:00,151.93,152.01,151.87,151.9,7702.0,138.1953,138.268,138.1407,138.168,7702.0
2021-01-21 14:55:00,151.93,151.97,151.83,151.91,13528.0,138.1953,138.2317,138.1043,138.1771,13528.0
2021-01-21 15:00:00,151.88,151.88,151.7,151.81,12641.0,138.1498,138.1498,137.9861,138.0861,12641.0
2021-01-21 15:05:00,151.78,151.79,151.55,151.56,8443.0,138.0588,138.0679,137.8496,137.8587,8443.0
2021-01-21 15:10:00,151.56,151.58,151.31,151.36,15101.0,137.8587,137.8769,137.6313,137.6768,15101.0
2021-01-21 15:15:00,151.35,151.45,151.34,151.4,9763.0,137.6677,137.7587,137.6586,137.7132,9763.0
2021-01-21 15:20:00,151.37,151.53,151.37,151.41,11335.0,137.6859,137.8314,137.6859,137.7223,11335.0
2021-01-21 15:25:00,151.39,151.58,151.37,151.52,9057.0,137.7041,137.8769,137.6859,137.8223,9057.0
2021-01-21 15:30:00,151.5,151.54,151.3,151.3,17136.0,137.8041,137.8405,137.6222,137.6222,17136.0
2021-01-21 15:35:00,151.31,151.36,150.91,150.91,19804.0,137.6313,137.6768,137.2675,137.2675,19804.0
2021-01-21 15:40:00,150.89,151.04,150.66,150.66,31588.0,137.2493,137.3857,137.0401,137.0401,31588.0
2021-01-21 15:45:00,150.66,150.8,150.5,150.53,47759.0,137.0401,137.1674,136.8945,136.9218,47759.0
2021-01-21 15:50:00,150.55,151.37,150.51,151.37,45552.0,136.94,137.6859,136.9036,137.6859,45552.0
2021-01-21 15:55:00,151.38,151.38,151.03,151.09,52003.0,137.695,137.695,137.3766,137.4312,52003.0
2021-01-22 09:30:00,150.41,151.65,149.81,150.82,53817.0,136.8127,137.9406,136.2669,137.1856,53817.0
2021-01-22 09:35:00,150.77,151.34,150.5,151.29,5870.0,137.1401,137.6586,136.8945,137.6131,5870.0
2021-01-22 09:40:00,151.34,151.36,150.34,150.54,10339.0,137.6586,137.6768,136.749,136.9309,10339.0
2021-01-22 09:45:00,150.55,150.68,150.18,150.47,8672.0,136.94,137.0583,136.6035,136.8673,8672.0
2021-01-22 09:50:00,150.56,150.75,150.25,150.45,5556.0,136.9491,137.1219,136.6671,136.8491,5556.0
2021-01-22 09:55:00,150.46,150.47,150.2,150.36,13800.0,136.8582,136.8673,136.6217,136.7672,13800.0
2021-01-22 10:00:00,150.43,150.67,150.22,150.4,11679.0,136.8309,137.0492,136.6399,136.8036,11679.0
2021-01-22 10:05:00,150.43,150.5,150.19,150.19,5013.0,136.8309,136.8945,136.6126,136.6126,5013.0
2021-01-22 10:10:00,150.21,150.21,149.81,149.93,10600.0,136.6308,136.6308,136.2669,136.3761,10600.0
2021-01-22 10:15:00,149.93,150.09,149.86,149.97,11231.0,136.3761,136.5216,136.3124,136.4125,11231.0
2021-01-22 10:20:00,149.97,150.2,149.85,150.19,8506.0,136.4125,136.6217,136.3033,136.6126,8506.0
2021-01-22 10:25:00,150.14,150.43,150.02,150.28,4538.0,136.5671,136.8309,136.4579,136.6944,4538.0
2021-01-22 10:30:00,150.19,150.33,150.09,150.12,10867.0,136.6126,136.7399,136.5216,136.5489,10867.0
2021-01-22 10:35:00,150.11,150.18,149.96,150.05,7623.0,136.5398,136.6035,136.4034,136.4852,7623.0
2021-01-22 10:40:00,150.12,150.3,150.06,150.2,4472.0,136.5489,136.7126,136.4943,136.6217,4472.0
2021-01-22 10:45:00,150.26,150.41,150.13,150.41,3916.0,136.6762,136.8127,136.558,136.8127,3916.0
2021-01-22 10:50:00,150.31,150.43,150.17,150.22,3126.0,136.7217,136.8309,136.5944,136.6399,3126.0
2021-01-22 10:55:00,150.11,150.5,150.11,150.41,7452.0,136.5398,136.8945,136.5398,136.8127,7452.0
2021-01-22 11:00:00,150.44,150.87,150.43,150.73,15336.0,136.84,137.2311,136.8309,137.1038,15336.0
2021-01-22 11:05:00,150.78,150.88,150.61,150.62,6279.0,137.1492,137.2402,136.9946,137.0037,6279.0
2021-01-22 11:10:00,150.56,150.6,150.29,150.43,5343.0,136.9491,136.9855,136.7035,136.8309,5343.0
2021-01-22 11:15:00,150.41,150.5,150.35,150.45,6189.0,136.8127,136.8945,136.7581,136.8491,6189.0
2021-01-22 11:20:00,150.48,150.74,150.35,150.67,4975.0,136.8764,137.1128,136.7581,137.0492,4975.0
2021-01-22 11:25:00,150.71,150.86,150.6,150.6,5402.0,137.0856,137.222,136.9855,136.9855,5402.0
2021-01-22 11:30:00,150.61,151.03,150.61,150.91,6623.0,136.9946,137.3766,136.9946,137.2675,6623.0
2021-01-22 11:35:00,150.96,151.46,150.96,151.46,6632.0,137.313,137.7678,137.313,137.7678,6632.0
2021-01-22 11:40:00,151.37,151.52,151.36,151.48,5184.0,137.6859,137.8223,137.6768,137.786,5184.0
2021-01-22 11:45:00,151.5,151.68,151.47,151.68,4158.0,137.8041,137.9679,137.7769,137.9679,4158.0
2021-01-22 11:50:00,151.73,151.8,151.57,151.6,7046.0,138.0134,138.077,137.8678,137.8951,7046.0
2021-01-22 11:55:00,151.64,151.7,151.44,151.7,8661.0,137.9315,137.9861,137.7496,137.9861,8661.0
2021-01-22 12:00:00,151.71,151.91,151.71,151.78,6399.0,137.9952,138.1771,137.9952,138.0588,6399.0
2021-01-22 12:05:00,151.78,151.78,151.38,151.49,9428.0,138.0588,138.0588,137.695,137.795,9428.0
2021-01-22 12:10:00,151.49,151.61,151.46,151.61,6041.0,137.795,137.9042,137.7678,137.9042,6041.0
2021-01-22 12:15:00,151.61,151.72,151.55,151.67,5486.0,137.9042,138.0043,137.8496,137.9588,5486.0
2021-01-22 12:20:00,151.67,151.86,151.64,151.84,5831.0,137.9588,138.1316,137.9315,138.1134,5831.0
2021-01-22 12:25:00,151.83,152.17,151.82,152.0,6461.0,138.1043,138.4136,138.0952,138.2589,6461.0
2021-01-22 12:30:00,152.03,152.19,152.02,152.03,6985.0,138.2862,138.4318,138.2771,138.2862,6985.0
2021-01-22 12:35:00,152.01,152.01,151.68,151.71,4723.0,138.268,138.268,137.9679,137.9952,4723.0
2021-01-22 12:40:00,151.73,151.78,151.59,151.64,2746.0,138.0134,138.0588,137.886,137.9315,2746.0
2021-01-22 12:45:00,151.67,151.82,151.65,151.75,4001.0,137.9588,138.0952,137.9406,138.0315,4001.0
2021-01-22 12:50:00,151.78,151.86,151.74,151.86,3344.0,138.0588,138.1316,138.0224,138.1316,3344.0
2021-01-22 12:55:00,151.89,151.94,151.8,151.86,3489.0,138.1589,138.2044,138.077,138.1316,3489.0
2021-01-22 13:00:00,151.81,151.84,151.64,151.69,6484.0,138.0861,138.1134,137.9315,137.977,6484.0
2021-01-22 13:05:00,151.65,151.69,151.61,151.61,5527.0,137.9406,137.977,137.9042,137.9042,5527.0
2021-01-22 13:10:00,151.52,151.63,151.5,151.51,4470.0,137.8223,137.9224,137.8041,137.8132,4470.0
2021-01-22 13:15:00,151.52,151.76,151.51,151.76,4218.0,137.8223,138.0406,137.8132,138.0406,4218.0
2021-01-22 13:20:00,151.85,151.88,151.78,151.86,2620.0,138.1225,138.1498,138.0588,138.1316,2620.0
2021-01-22 13:25:00,151.8,151.89,151.74,151.83,3893.0,138.077,138.1589,138.0224,138.1043,3893.0
2021-01-22 13:30:00,151.81,151.85,151.72,151.72,4350.0,138.0861,138.1225,138.0043,138.0043,4350.0
2021-01-22 13:35:00,151.74,151.86,151.7,151.7,21401.0,138.0224,138.1316,137.9861,137.9861,21401.0
2021-01-22 13:40:00,151.76,151.8,151.6,151.77,8394.0,138.0406,138.077,137.8951,138.0497,8394.0
2021-01-22 13:45:00,151.84,151.96,151.76,151.82,4365.0,138.1134,138.2226,138.0406,138.0952,4365.0
2021-01-22 13:50:00,151.85,152.1,151.85,152.1,5063.0,138.1225,138.3499,138.1225,138.3499,5063.0
2021-01-22 13:55:00,152.12,152.12,151.77,151.81,12185.0,138.3681,138.3681,138.0497,138.0861,12185.0
2021-01-22 14:00:00,151.84,151.84,151.7,151.75,4986.0,138.1134,138.1134,137.9861,138.0315,4986.0
2021-01-22 14:05:00,151.75,151.88,151.75,151.85,5062.0,138.0315,138.1498,138.0315,138.1225,5062.0
2021-01-22 14:10:00,151.78,151.88,151.76,151.79,3618.0,138.0588,138.1498,138.0406,138.0679,3618.0
2021-01-22 14:15:00,151.83,151.99,151.83,151.92,5488.0,138.1043,138.2498,138.1043,138.1862,5488.0
2021-01-22 14:20:00,151.93,152.01,151.86,152.01,3759.0,138.1953,138.268,138.1316,138.268,3759.0
2021-01-22 14:25:00,152.01,152.07,151.94,151.97,3768.0,138.268,138.3226,138.2044,138.2317,3768.0
2021-01-22 14:30:00,151.94,152.21,151.94,152.18,7704.0,138.2044,138.45,138.2044,138.4227,7704.0
2021-01-22 14:35:00,152.2,152.39,152.16,152.34,5199.0,138.4409,138.6137,138.4045,138.5682,5199.0
2021-01-22 14:40:00,152.31,152.51,152.3,152.4,10846.0,138.5409,138.7228,138.5318,138.6228,10846.0
2021-01-22 14:45:00,152.4,152.5,152.36,152.39,9976.0,138.6228,138.7137,138.5864,138.6137,9976.0
2021-01-22 14:50:00,152.39,152.42,152.29,152.42,9203.0,138.6137,138.641,138.5227,138.641,9203.0
2021-01-22 14:55:00,152.4,152.65,152.39,152.65,8153.0,138.6228,138.8502,138.6137,138.8502,8153.0
2021-01-22 15:00:00,152.61,152.63,152.5,152.56,5047.0,138.8138,138.832,138.7137,138.7683,5047.0
2021-01-22 15:05:00,152.53,152.75,152.5,152.75,11949.0,138.741,138.9411,138.7137,138.9411,11949.0
2021-01-22 15:10:00,152.71,152.75,152.47,152.58,16350.0,138.9048,138.9411,138.6865,138.7865,16350.0
2021-01-22 15:15:00,152.58,152.65,152.47,152.47,11195.0,138.7865,138.8502,138.6865,138.6865,11195.0
2021-01-22 15:20:00,152.47,152.68,152.46,152.64,8179.0,138.6865,138.8775,138.6774,138.8411,8179.0
2021-01-22 15:25:00,152.64,152.85,152.61,152.84,9854.0,138.8411,139.0321,138.8138,139.023,9854.0
2021-01-22 15:30:00,152.85,152.95,152.73,152.83,17450.0,139.0321,139.1231,138.9229,139.0139,17450.0
2021-01-22 15:35:00,152.84,152.9,152.71,152.84,18561.0,139.023,139.0776,138.9048,139.023,18561.0
2021-01-22 15:40:00,152.81,152.99,152.81,152.94,13686.0,138.9957,139.1594,138.9957,139.114,13686.0
2021-01-22 15:45:00,152.92,153.12,152.8,153.07,36419.0,139.0958,139.2777,138.9866,139.2322,36419.0
2021-01-22 15:50:00,152.98,153.15,152.89,152.97,33435.0,139.1503,139.305,139.0685,139.1413,33435.0
2021-01-22 15:55:00,152.95,153.04,152.64,152.72,67166.0,139.1231,139.2049,138.8411,138.9139,67166.0
2021-01-25 09:30:00,151.82,152.34,151.47,151.64,31993.0,138.0952,138.5682,137.7769,137.9315,31993.0
2021-01-25 09:35:00,151.67,151.69,151.11,151.43,12766.0,137.9588,137.977,137.4494,137.7405,12766.0
2021-01-25 09:40:00,151.43,152.0,151.42,151.9,6154.0,137.7405,138.2589,137.7314,138.168,6154.0
2021-01-25 09:45:00,151.96,152.71,151.96,152.67,10227.0,138.2226,138.9048,138.2226,138.8684,10227.0
2021-01-25 09:50:00,152.57,152.68,151.91,151.97,8712.0,138.7774,138.8775,138.1771,138.2317,8712.0
2021-01-25 09:55:00,152.08,152.67,152.03,152.56,13815.0,138.3317,138.8684,138.2862,138.7683,13815.0
2021-01-25 10:00:00,152.72,153.24,152.64,153.11,18617.0,138.9139,139.3868,138.8411,139.2686,18617.0
2021-01-25 10:05:00,153.11,153.19,152.68,152.91,27263.0,139.2686,139.3414,138.8775,139.0867,27263.0
2021-01-25 10:10:00,152.97,153.69,152.86,153.64,11416.0,139.1413,139.7962,139.0412,139.7507,11416.0
2021-01-25 10:15:00,153.69,154.24,153.6,154.24,18173.0,139.7962,140.2964,139.7143,140.2964,18173.0
2021-01-25 10:20:00,154.19,154.86,154.06,154.86,11596.0,140.251,140.8604,140.1327,140.8604,11596.0
2021-01-25 10:25:00,154.86,154.98,154.56,154.97,18981.0,140.8604,140.9695,140.5875,140.9604,18981.0
2021-01-25 10:30:00,154.98,155.29,154.86,155.17,30289.0,140.9695,141.2515,140.8604,141.1424,30289.0
2021-01-25 10:35:00,155.18,155.46,154.92,155.42,18435.0,141.1515,141.4062,140.915,141.3698,18435.0
2021-01-25 10:40:00,155.43,155.68,155.35,155.65,16286.0,141.3789,141.6063,141.3061,141.579,16286.0
2021-01-25 10:45:00,155.62,155.7,154.94,155.06,20405.0,141.5517,141.6245,140.9332,141.0423,20405.0
2021-01-25 10:50:00,155.01,155.23,154.71,154.98,13588.0,140.9968,141.1969,140.724,140.9695,13588.0
2021-01-25 10:55:00,154.96,154.96,154.32,154.38,12973.0,140.9514,140.9514,140.3692,140.4238,12973.0
2021-01-25 11:00:00,154.42,154.57,153.76,153.76,16925.0,140.4602,140.5966,139.8598,139.8598,16925.0
2021-01-25 11:05:00,153.81,154.07,153.41,153.46,14923.0,139.9053,140.1418,139.5415,139.587,14923.0
2021-01-25 11:10:00,153.45,153.74,153.13,153.13,14006.0,139.5779,139.8416,139.2868,139.2868,14006.0
2021-01-25 11:15:00,153.23,153.23,152.79,153.07,10914.0,139.3777,139.3777,138.9775,139.2322,10914.0
2021-01-25 11:20:00,153.08,153.08,152.69,152.74,10516.0,139.2413,139.2413,138.8866,138.932,10516.0
2021-01-25 11:25:00,152.79,153.28,152.71,153.0,9862.0,138.9775,139.4232,138.9048,139.1685,9862.0
2021-01-25 11:30:00,153.02,153.03,152.51,152.78,11534.0,139.1867,139.1958,138.7228,138.9684,11534.0
2021-01-25 11:35:00,152.89,153.13,152.68,152.75,7776.0,139.0685,139.2868,138.8775,138.9411,7776.0
2021-01-25 11:40:00,152.78,153.13,152.47,153.13,6951.0,138.9684,139.2868,138.6865,139.2868,6951.0
2021-01-25 11:45:00,153.08,153.5,153.0,153.36,11249.0,139.2413,139.6233,139.1685,139.496,11249.0
2021-01-25 11:50:00,153.54,153.55,153.28,153.55,5461.0,139.6597,139.6688,139.4232,139.6688,5461.0
2021-01-25 11:55:00,153.39,153.45,153.3,153.36,6195.0,139.5233,139.5779,139.4414,139.496,6195.0
2021-01-25 12:00:00,153.38,153.53,153.21,153.31,9277.0,139.5142,139.6506,139.3596,139.4505,9277.0
2021-01-25 12:05:00,153.28,153.3,153.06,153.24,8072.0,139.4232,139.4414,139.2231,139.3868,8072.0
2021-01-25 12:10:00,153.23,153.26,153.04,153.1,3773.0,139.3777,139.405,139.2049,139.2595,3773.0
2021-01-25 12:15:00,153.1,153.16,152.9,152.96,7396.0,139.2595,139.3141,139.0776,139.1322,7396.0
2021-01-25 12:20:00,153.04,153.24,153.03,153.06,6887.0,139.2049,139.3868,139.1958,139.2231,6887.0
2021-01-25 12:25:00,153.0,153.25,152.98,153.19,7422.0,139.1685,139.3959,139.1503,139.3414,7422.0
2021-01-25 12:30:00,153.18,153.31,153.04,153.27,9438.0,139.3323,139.4505,139.2049,139.4141,9438.0
2021-01-25 12:35:00,153.31,153.49,153.31,153.42,4484.0,139.4505,139.6142,139.4505,139.5506,4484.0
2021-01-25 12:40:00,153.45,153.61,153.42,153.54,5770.0,139.5779,139.7234,139.5506,139.6597,5770.0
2021-01-25 12:45:00,153.54,153.57,153.37,153.43,5274.0,139.6597,139.687,139.5051,139.5597,5274.0
2021-01-25 12:50:00,153.43,153.66,153.35,153.57,7034.0,139.5597,139.7689,139.4869,139.687,7034.0
2021-01-25 12:55:00,153.59,153.62,153.43,153.62,7369.0,139.7052,139.7325,139.5597,139.7325,7369.0
2021-01-25 13:00:00,153.64,153.75,153.55,153.69,7569.0,139.7507,139.8507,139.6688,139.7962,7569.0
2021-01-25 13:05:00,153.73,153.73,153.53,153.56,6171.0,139.8325,139.8325,139.6506,139.6779,6171.0
2021-01-25 13:10:00,153.5,153.9,153.46,153.9,6297.0,139.6233,139.9872,139.587,139.9872,6297.0
2021-01-25 13:15:00,153.9,154.35,153.9,154.23,9628.0,139.9872,140.3965,139.9872,140.2873,9628.0
2021-01-25 13:20:00,154.25,154.34,154.06,154.34,7240.0,140.3055,140.3874,140.1327,140.3874,7240.0
2021-01-25 13:25:00,154.33,154.47,154.3,154.46,13259.0,140.3783,140.5056,140.351,140.4966,13259.0
2021-01-25 13:30:00,154.47,154.53,154.38,154.44,5897.0,140.5056,140.5602,140.4238,140.4784,5897.0
2021-01-25 13:35:00,154.44,154.47,154.3,154.3,6066.0,140.4784,140.5056,140.351,140.351,6066.0
2021-01-25 13:40:00,154.31,154.31,153.94,153.94,7503.0,140.3601,140.3601,140.0236,140.0236,7503.0
2021-01-25 13:45:00,153.94,154.04,153.73,153.84,8213.0,140.0236,140.1145,139.8325,139.9326,8213.0
2021-01-25 13:50:00,153.84,153.97,153.71,153.75,6395.0,139.9326,140.0509,139.8144,139.8507,6395.0
2021-01-25 13:55:00,153.69,153.85,153.67,153.73,5574.0,139.7962,139.9417,139.778,139.8325,5574.0
2021-01-25 14:00:00,153.79,154.03,153.69,154.03,9923.0,139.8871,140.1054,139.7962,140.1054,9923.0
2021-01-25 14:05:00,154.04,154.34,154.01,154.16,15710.0,140.1145,140.3874,140.0872,140.2237,15710.0
2021-01-25 14:10:00,154.15,154.35,154.08,154.31,11473.0,140.2146,140.3965,140.1509,140.3601,11473.0
2021-01-25 14:15:00,154.31,154.37,153.96,153.99,7612.0,140.3601,140.4147,140.0418,140.069,7612.0
2021-01-25 14:20:00,154.03,154.03,153.69,153.73,7599.0,140.1054,140.1054,139.7962,139.8325,7599.0
2021-01-25 14:25:00,153.72,153.74,153.52,153.52,7549.0,139.8235,139.8416,139.6415,139.6415,7549.0
2021-01-25 14:30:00,153.44,153.5,153.22,153.22,6160.0,139.5688,139.6233,139.3687,139.3687,6160.0
2021-01-25 14:35:00,153.22,153.32,153.16,153.16,9006.0,139.3687,139.4596,139.3141,139.3141,9006.0
2021-01-25 14:40:00,153.11,153.18,152.81,152.81,7213.0,139.2686,139.3323,138.9957,138.9957,7213.0
2021-01-25 14:45:00,152.87,153.15,152.81,153.15,9750.0,139.0503,139.305,138.9957,139.305,9750.0
2021-01-25 14:50:00,153.13,153.14,152.74,152.79,8248.0,139.2868,139.2959,138.932,138.9775,8248.0
2021-01-25 14:55:00,152.81,152.94,152.74,152.83,6984.0,138.9957,139.114,138.932,139.0139,6984.0
2021-01-25 15:00:00,152.83,152.97,152.8,152.82,5401.0,139.0139,139.1413,138.9866,139.0048,5401.0
2021-01-25 15:05:00,152.81,153.0,152.81,152.92,5873.0,138.9957,139.1685,138.9957,139.0958,5873.0
2021-01-25 15:10:00,152.93,152.96,152.64,152.72,7118.0,139.1049,139.1322,138.8411,138.9139,7118.0
2021-01-25 15:15:00,152.72,152.87,152.66,152.78,13074.0,138.9139,139.0503,138.8593,138.9684,13074.0
2021-01-25 15:20:00,152.88,152.88,152.72,152.87,5999.0,139.0594,139.0594,138.9139,139.0503,5999.0
2021-01-25 15:25:00,152.8,152.89,152.71,152.81,9560.0,138.9866,139.0685,138.9048,138.9957,9560.0
2021-01-25 15:30:00,152.8,152.87,152.61,152.64,10037.0,138.9866,139.0503,138.8138,138.8411,10037.0
2021-01-25 15:35:00,152.64,152.78,152.54,152.59,23051.0,138.8411,138.9684,138.7501,138.7956,23051.0
2021-01-25 15:40:00,152.6,152.69,152.41,152.53,18847.0,138.8047,138.8866,138.6319,138.741,18847.0
2021-01-25 15:45:00,152.54,152.73,152.51,152.72,17933.0,138.7501,138.9229,138.7228,138.9139,17933.0
2021-01-25 15:50:00,152.7,152.86,152.64,152.85,18137.0,138.8957,139.0412,138.8411,139.0321,18137.0
2021-01-25 15:55:00,152.82,153.7,152.77,153.17,194529.0,139.0048,139.8053,138.9593,139.3232,194529.0
2021-01-26 09:30:00,154.34,154.55,153.91,153.93,29011.0,140.3874,140.5784,139.9963,140.0145,29011.0
2021-01-26 09:35:00,154.0,154.21,153.52,153.91,20401.0,140.0781,140.2692,139.6415,139.9963,20401.0
2021-01-26 09:40:00,153.89,154.36,153.84,154.36,23979.0,139.9781,140.4056,139.9326,140.4056,23979.0
2021-01-26 09:45:00,154.33,154.63,153.85,153.85,8096.0,140.3783,140.6512,139.9417,139.9417,8096.0
2021-01-26 09:50:00,153.88,154.02,153.62,153.62,27315.0,139.969,140.0963,139.7325,139.7325,27315.0
2021-01-26 09:55:00,153.53,153.53,152.65,152.7,16590.0,139.6506,139.6506,138.8502,138.8957,16590.0
2021-01-26 10:00:00,152.64,152.7,152.3,152.69,24813.0,138.8411,138.8957,138.5318,138.8866,24813.0
2021-01-26 10:05:00,152.72,153.04,152.54,152.85,8164.0,138.9139,139.2049,138.7501,139.0321,8164.0
2021-01-26 10:10:00,152.84,152.92,152.54,152.81,3530.0,139.023,139.0958,138.7501,138.9957,3530.0
2021-01-26 10:15:00,152.81,152.83,152.31,152.42,8693.0,138.9957,139.0139,138.5409,138.641,8693.0
2021-01-26 10:20:00,152.43,152.5,152.19,152.37,7569.0,138.6501,138.7137,138.4318,138.5955,7569.0
2021-01-26 10:25:00,152.36,152.7,152.26,152.54,5983.0,138.5864,138.8957,138.4954,138.7501,5983.0
2021-01-26 10:30:00,152.56,152.64,152.32,152.36,9954.0,138.7683,138.8411,138.55,138.5864,9954.0
2021-01-26 10:35:00,152.32,152.48,152.16,152.43,9326.0,138.55,138.6955,138.4045,138.6501,9326.0
2021-01-26 10:40:00,152.46,152.64,152.3,152.64,4235.0,138.6774,138.8411,138.5318,138.8411,4235.0
2021-01-26 10:45:00,152.72,152.76,152.42,152.54,7653.0,138.9139,138.9502,138.641,138.7501,7653.0
2021-01-26 10:50:00,152.49,152.49,152.03,152.1,7555.0,138.7046,138.7046,138.2862,138.3499,7555.0
2021-01-26 10:55:00,152.09,152.19,151.61,151.65,5391.0,138.3408,138.4318,137.9042,137.9406,5391.0
2021-01-26 11:00:00,151.68,152.1,151.68,152.09,7232.0,137.9679,138.3499,137.9679,138.3408,7232.0
2021-01-26 11:05:00,152.07,152.1,151.74,151.75,6887.0,138.3226,138.3499,138.0224,138.0315,6887.0
2021-01-26 11:10:00,151.84,151.98,151.68,151.68,4518.0,138.1134,138.2408,137.9679,137.9679,4518.0
2021-01-26 11:15:00,151.71,151.99,151.71,151.81,7753.0,137.9952,138.2498,137.9952,138.0861,7753.0
2021-01-26 11:20:00,151.81,152.17,151.75,152.16,5049.0,138.0861,138.4136,138.0315,138.4045,5049.0
2021-01-26 11:25:00,152.09,152.29,152.03,152.27,7612.0,138.3408,138.5227,138.2862,138.5045,7612.0
2021-01-26 11:30:00,152.19,152.38,152.14,152.28,7383.0,138.4318,138.6046,138.3863,138.5136,7383.0
2021-01-26 11:35:00,152.31,152.31,151.8,151.84,10341.0,138.5409,138.5409,138.077,138.1134,10341.0
2021-01-26 11:40:00,151.84,151.96,151.84,151.88,8549.0,138.1134,138.2226,138.1134,138.1498,8549.0
2021-01-26 11:45:00,151.78,151.78,151.58,151.71,5199.0,138.0588,138.0588,137.8769,137.9952,5199.0
2021-01-26 11:50:00,151.74,151.84,151.51,151.61,8672.0,138.0224,138.1134,137.8132,137.9042,8672.0
2021-01-26 11:55:00,151.57,151.73,151.53,151.68,5189.0,137.8678,138.0134,137.8314,137.9679,5189.0
2021-01-26 12:00:00,151.67,151.79,151.66,151.75,6065.0,137.9588,138.0679,137.9497,138.0315,6065.0
2021-01-26 12:05:00,151.76,151.87,151.33,151.33,7927.0,138.0406,138.1407,137.6495,137.6495,7927.0
2021-01-26 12:10:00,151.28,151.39,151.28,151.34,6072.0,137.604,137.7041,137.604,137.6586,6072.0
2021-01-26 12:15:00,151.38,151.38,151.2,151.27,7010.0,137.695,137.695,137.5313,137.5949,7010.0
2021-01-26 12:20:00,151.3,151.49,151.24,151.49,23673.0,137.6222,137.795,137.5676,137.795,23673.0
2021-01-26 12:25:00,151.58,152.12,151.58,151.94,12810.0,137.8769,138.3681,137.8769,138.2044,12810.0
2021-01-26 12:30:00,151.97,151.97,151.57,151.65,5536.0,138.2317,138.2317,137.8678,137.9406,5536.0
2021-01-26 12:35:00,151.65,151.77,151.56,151.7,5252.0,137.9406,138.0497,137.8587,137.9861,5252.0
2021-01-26 12:40:00,151.75,151.78,151.41,151.49,4462.0,138.0315,138.0588,137.7223,137.795,4462.0
2021-01-26 12:45:00,151.46,151.46,151.05,151.23,4425.0,137.7678,137.7678,137.3948,137.5586,4425.0
2021-01-26 12:50:00,151.29,151.47,151.28,151.36,9989.0,137.6131,137.7769,137.604,137.6768,9989.0
2021-01-26 12:55:00,151.4,151.49,151.32,151.38,9992.0,137.7132,137.795,137.6404,137.695,9992.0
2021-01-26 13:00:00,151.4,151.55,151.34,151.49,8600.0,137.7132,137.8496,137.6586,137.795,8600.0
2021-01-26 13:05:00,151.47,151.47,151.27,151.39,5456.0,137.7769,137.7769,137.5949,137.7041,5456.0
2021-01-26 13:10:00,151.45,151.56,151.45,151.49,7048.0,137.7587,137.8587,137.7587,137.795,7048.0
2021-01-26 13:15:00,151.48,151.55,151.17,151.17,6845.0,137.786,137.8496,137.504,137.504,6845.0
2021-01-26 13:20:00,151.17,151.32,151.1,151.14,6558.0,137.504,137.6404,137.4403,137.4767,6558.0
2021-01-26 13:25:00,151.15,151.15,150.54,150.55,16526.0,137.4858,137.4858,136.9309,136.94,16526.0
2021-01-26 13:30:00,150.67,150.91,150.6,150.81,10148.0,137.0492,137.2675,136.9855,137.1765,10148.0
2021-01-26 13:35:00,150.74,150.74,150.49,150.53,8697.0,137.1128,137.1128,136.8854,136.9218,8697.0
2021-01-26 13:40:00,150.57,150.84,150.5,150.84,9819.0,136.9582,137.2038,136.8945,137.2038,9819.0
2021-01-26 13:45:00,150.82,150.87,150.34,150.39,7984.0,137.1856,137.2311,136.749,136.7945,7984.0
2021-01-26 13:50:00,150.39,150.62,150.19,150.62,10822.0,136.7945,137.0037,136.6126,137.0037,10822.0
2021-01-26 13:55:00,150.55,150.66,150.36,150.37,7725.0,136.94,137.0401,136.7672,136.7763,7725.0
2021-01-26 14:00:00,150.47,150.66,150.33,150.58,15336.0,136.8673,137.0401,136.7399,136.9673,15336.0
2021-01-26 14:05:00,150.58,150.84,150.52,150.74,7943.0,136.9673,137.2038,136.9127,137.1128,7943.0
2021-01-26 14:10:00,150.81,151.14,150.78,151.02,7840.0,137.1765,137.4767,137.1492,137.3675,7840.0
2021-01-26 14:15:00,151.02,151.29,151.02,151.27,6106.0,137.3675,137.6131,137.3675,137.5949,6106.0
2021-01-26 14:20:00,151.3,151.4,151.17,151.27,10320.0,137.6222,137.7132,137.504,137.5949,10320.0
2021-01-26 14:25:00,151.23,151.23,150.94,151.09,17628.0,137.5586,137.5586,137.2948,137.4312,17628.0
2021-01-26 14:30:00,151.13,151.28,151.01,151.01,11397.0,137.4676,137.604,137.3584,137.3584,11397.0
2021-01-26 14:35:00,151.06,151.06,150.85,150.99,13264.0,137.4039,137.4039,137.2129,137.3402,13264.0
2021-01-26 14:40:00,150.99,151.03,150.87,150.91,8133.0,137.3402,137.3766,137.2311,137.2675,8133.0
2021-01-26 14:45:00,150.92,151.01,150.66,150.79,9774.0,137.2766,137.3584,137.0401,137.1583,9774.0
2021-01-26 14:50:00,150.77,150.83,150.72,150.72,7774.0,137.1401,137.1947,137.0947,137.0947,7774.0
2021-01-26 14:55:00,150.78,151.01,150.71,150.94,11469.0,137.1492,137.3584,137.0856,137.2948,11469.0
2021-01-26 15:00:00,150.94,150.94,150.78,150.88,12897.0,137.2948,137.2948,137.1492,137.2402,12897.0
2021-01-26 15:05:00,150.8,150.83,150.5,150.54,11790.0,137.1674,137.1947,136.8945,136.9309,11790.0
2021-01-26 15:10:00,150.54,150.81,150.47,150.72,11029.0,136.9309,137.1765,136.8673,137.0947,11029.0
2021-01-26 15:15:00,150.74,150.77,150.5,150.57,18187.0,137.1128,137.1401,136.8945,136.9582,18187.0
2021-01-26 15:20:00,150.57,150.74,150.53,150.72,15339.0,136.9582,137.1128,136.9218,137.0947,15339.0
2021-01-26 15:25:00,150.72,150.91,150.59,150.81,22433.0,137.0947,137.2675,136.9764,137.1765,22433.0
2021-01-26 15:30:00,150.83,150.98,150.52,150.55,34416.0,137.1947,137.3312,136.9127,136.94,34416.0
2021-01-26 15:35:00,150.55,150.57,150.3,150.34,22785.0,136.94,136.9582,136.7126,136.749,22785.0
2021-01-26 15:40:00,150.34,150.39,150.19,150.24,23609.0,136.749,136.7945,136.6126,136.658,23609.0
2021-01-26 15:45:00,150.25,150.46,150.17,150.45,35739.0,136.6671,136.8582,136.5944,136.8491,35739.0
2021-01-26 15:50:00,150.45,150.68,150.02,150.31,64814.0,136.8491,137.0583,136.4579,136.7217,64814.0
2021-01-26 15:55:00,150.28,150.34,150.04,150.34,90244.0,136.6944,136.749,136.4761,136.749,90244.0
2021-01-27 09:30:00,150.75,153.81,148.9,152.81,78451.0,137.1219,139.9053,135.4392,138.9957,78451.0
2021-01-27 09:35:00,152.81,154.25,152.29,153.98,38506.0,138.9957,140.3055,138.5227,140.0599,38506.0
2021-01-27 09:40:00,154.2,156.86,153.79,155.92,74036.0,140.2601,142.6796,139.8871,141.8246,74036.0
2021-01-27 09:45:00,156.06,156.28,154.78,154.98,34123.0,141.9519,142.152,140.7876,140.9695,34123.0
2021-01-27 09:50:00,155.13,156.0,154.02,154.46,25491.0,141.106,141.8973,140.0963,140.4966,25491.0
2021-01-27 09:55:00,154.62,155.15,154.05,154.34,26344.0,140.6421,141.1242,140.1236,140.3874,26344.0
2021-01-27 10:00:00,154.29,155.2,154.24,154.89,23698.0,140.3419,141.1697,140.2964,140.8877,23698.0
2021-01-27 10:05:00,154.86,155.21,154.69,154.81,21752.0,140.8604,141.1788,140.7058,140.8149,21752.0
2021-01-27 10:10:00,154.99,156.25,154.98,155.71,30410.0,140.9786,142.1247,140.9695,141.6336,30410.0
2021-01-27 10:15:00,155.54,156.2,154.75,156.2,66138.0,141.4789,142.0793,140.7603,142.0793,66138.0
2021-01-27 10:20:00,156.1,156.51,155.61,156.37,24552.0,141.9883,142.3612,141.5426,142.2339,24552.0
2021-01-27 10:25:00,156.36,157.8,156.24,157.47,49519.0,142.2248,143.5346,142.1156,143.2344,49519.0
2021-01-27 10:30:00,157.6,158.99,157.6,158.46,49960.0,143.3527,144.617,143.3527,144.1349,49960.0
2021-01-27 10:35:00,158.56,158.69,156.82,157.07,26452.0,144.2259,144.3442,142.6432,142.8706,26452.0
2021-01-27 10:40:00,157.16,157.3,156.05,156.46,29378.0,142.9525,143.0798,141.9428,142.3158,29378.0
2021-01-27 10:45:00,156.56,156.72,156.36,156.44,15068.0,142.4067,142.5522,142.2248,142.2976,15068.0
2021-01-27 10:50:00,156.34,156.69,156.13,156.47,30424.0,142.2066,142.525,142.0156,142.3248,30424.0
2021-01-27 10:55:00,156.36,156.8,156.08,156.54,14630.0,142.2248,142.625,141.9701,142.3885,14630.0
2021-01-27 11:00:00,156.43,156.86,156.23,156.86,12123.0,142.2885,142.6796,142.1065,142.6796,12123.0
2021-01-27 11:05:00,156.86,156.86,156.24,156.56,21379.0,142.6796,142.6796,142.1156,142.4067,21379.0
2021-01-27 11:10:00,156.49,157.69,156.41,157.02,19572.0,142.343,143.4346,142.2703,142.8251,19572.0
2021-01-27 11:15:00,157.09,157.4,156.59,157.4,23773.0,142.8888,143.1708,142.434,143.1708,23773.0
2021-01-27 11:20:00,157.4,157.77,157.06,157.67,15590.0,143.1708,143.5073,142.8615,143.4164,15590.0
2021-01-27 11:25:00,157.61,157.81,156.93,157.09,12435.0,143.3618,143.5437,142.7433,142.8888,12435.0
2021-01-27 11:30:00,157.09,157.61,156.95,157.5,25935.0,142.8888,143.3618,142.7615,143.2617,25935.0
2021-01-27 11:35:00,157.46,158.2,157.38,158.2,14519.0,143.2253,143.8985,143.1526,143.8985,14519.0
2021-01-27 11:40:00,158.27,158.41,157.67,157.68,22761.0,143.9621,144.0895,143.4164,143.4255,22761.0
2021-01-27 11:45:00,157.68,157.87,157.2,157.2,12603.0,143.4255,143.5983,142.9889,142.9889,12603.0
2021-01-27 11:50:00,157.27,157.99,157.21,157.68,15850.0,143.0525,143.7074,142.9979,143.4255,15850.0
2021-01-27 11:55:00,157.7,157.99,157.44,157.45,5655.0,143.4437,143.7074,143.2072,143.2163,5655.0
2021-01-27 12:00:00,157.49,157.76,157.09,157.09,10941.0,143.2526,143.4982,142.8888,142.8888,10941.0
2021-01-27 12:05:00,157.03,157.45,156.81,157.32,17607.0,142.8342,143.2163,142.6341,143.098,17607.0
2021-01-27 12:10:00,157.13,157.77,157.11,157.69,16382.0,142.9252,143.5073,142.907,143.4346,16382.0
2021-01-27 12:15:00,157.76,158.1,157.53,157.96,8714.0,143.4982,143.8075,143.289,143.6801,8714.0
2021-01-27 12:20:00,157.96,157.97,157.35,157.35,20117.0,143.6801,143.6892,143.1253,143.1253,20117.0
2021-01-27 12:25:00,157.39,157.48,157.1,157.15,10201.0,143.1617,143.2435,142.8979,142.9434,10201.0
2021-01-27 12:30:00,157.06,157.06,156.58,156.62,10906.0,142.8615,142.8615,142.4249,142.4613,10906.0
2021-01-27 12:35:00,156.57,156.7,155.92,156.66,15790.0,142.4158,142.5341,141.8246,142.4977,15790.0
2021-01-27 12:40:00,156.67,156.75,156.46,156.63,11835.0,142.5068,142.5795,142.3158,142.4704,11835.0
2021-01-27 12:45:00,156.68,156.68,156.37,156.45,17080.0,142.5159,142.5159,142.2339,142.3067,17080.0
2021-01-27 12:50:00,156.45,156.51,156.14,156.32,25818.0,142.3067,142.3612,142.0247,142.1884,25818.0
2021-01-27 12:55:00,156.35,156.66,156.24,156.57,9875.0,142.2157,142.4977,142.1156,142.4158,9875.0
2021-01-27 13:00:00,156.64,156.9,156.11,156.16,36256.0,142.4795,142.716,141.9974,142.0429,36256.0
2021-01-27 13:05:00,156.14,156.16,155.87,156.08,14266.0,142.0247,142.0429,141.7791,141.9701,14266.0
2021-01-27 13:10:00,156.03,156.26,155.95,155.99,10182.0,141.9246,142.1338,141.8519,141.8882,10182.0
2021-01-27 13:15:00,155.95,156.28,155.64,155.91,11784.0,141.8519,142.152,141.5699,141.8155,11784.0
2021-01-27 13:20:00,155.91,156.04,155.65,155.85,11304.0,141.8155,141.9337,141.579,141.7609,11304.0
2021-01-27 13:25:00,155.79,156.08,155.71,155.83,12161.0,141.7063,141.9701,141.6336,141.7427,12161.0
2021-01-27 13:30:00,155.89,156.09,155.76,155.95,11051.0,141.7973,141.9792,141.679,141.8519,11051.0
2021-01-27 13:35:00,155.96,156.0,155.32,155.33,7627.0,141.861,141.8973,141.2788,141.2879,7627.0
2021-01-27 13:40:00,155.31,155.54,155.26,155.35,8175.0,141.2697,141.4789,141.2242,141.3061,8175.0
2021-01-27 13:45:00,155.23,155.3,154.96,155.03,4641.0,141.1969,141.2606,140.9514,141.015,4641.0
2021-01-27 13:50:00,154.99,155.1,154.78,155.09,6722.0,140.9786,141.0787,140.7876,141.0696,6722.0
2021-01-27 13:55:00,155.16,155.19,154.69,154.69,5727.0,141.1333,141.1606,140.7058,140.7058,5727.0
2021-01-27 14:00:00,154.75,154.96,154.35,154.48,24539.0,140.7603,140.9514,140.3965,140.5147,24539.0
2021-01-27 14:05:00,154.39,154.39,154.02,154.21,13261.0,140.4329,140.4329,140.0963,140.2692,13261.0
2021-01-27 14:10:00,154.32,154.41,154.09,154.16,8114.0,140.3692,140.4511,140.16,140.2237,8114.0
2021-01-27 14:15:00,154.16,154.16,153.25,153.25,15725.0,140.2237,140.2237,139.3959,139.3959,15725.0
2021-01-27 14:20:00,153.33,153.79,153.26,153.7,17191.0,139.4687,139.8871,139.405,139.8053,17191.0
2021-01-27 14:25:00,153.67,153.73,153.24,153.34,12221.0,139.778,139.8325,139.3868,139.4778,12221.0
2021-01-27 14:30:00,153.34,153.47,152.51,152.55,22344.0,139.4778,139.5961,138.7228,138.7592,22344.0
2021-01-27 14:35:00,152.54,152.95,152.42,152.88,25480.0,138.7501,139.1231,138.641,139.0594,25480.0
2021-01-27 14:40:00,152.94,153.56,152.54,153.26,18280.0,139.114,139.6779,138.7501,139.405,18280.0
2021-01-27 14:45:00,153.29,153.58,152.7,152.83,13255.0,139.4323,139.6961,138.8957,139.0139,13255.0
2021-01-27 14:50:00,152.84,153.1,152.54,153.07,9989.0,139.023,139.2595,138.7501,139.2322,9989.0
2021-01-27 14:55:00,153.06,153.4,152.78,153.35,14025.0,139.2231,139.5324,138.9684,139.4869,14025.0
2021-01-27 15:00:00,153.11,153.4,152.98,153.11,10929.0,139.2686,139.5324,139.1503,139.2686,10929.0
2021-01-27 15:05:00,153.12,153.76,153.03,153.54,7564.0,139.2777,139.8598,139.1958,139.6597,7564.0
2021-01-27 15:10:00,153.7,154.13,153.56,153.93,15787.0,139.8053,140.1964,139.6779,140.0145,15787.0
2021-01-27 15:15:00,153.84,154.12,153.62,153.72,11765.0,139.9326,140.1873,139.7325,139.8235,11765.0
2021-01-27 15:20:00,153.79,154.04,153.41,153.53,25010.0,139.8871,140.1145,139.5415,139.6506,25010.0
2021-01-27 15:25:00,153.49,153.78,153.03,153.09,14738.0,139.6142,139.878,139.1958,139.2504,14738.0
2021-01-27 15:30:00,153.11,153.15,152.66,152.78,21186.0,139.2686,139.305,138.8593,138.9684,21186.0
2021-01-27 15:35:00,152.84,152.86,151.87,152.0,31056.0,139.023,139.0412,138.1407,138.2589,31056.0
2021-01-27 15:40:00,152.0,152.38,151.77,152.25,34194.0,138.2589,138.6046,138.0497,138.4863,34194.0
2021-01-27 15:45:00,152.18,153.04,152.15,153.03,29548.0,138.4227,139.2049,138.3954,139.1958,29548.0
2021-01-27 15:50:00,152.97,153.2,152.58,153.07,53880.0,139.1413,139.3505,138.7865,139.2322,53880.0
2021-01-27 15:55:00,152.99,153.18,152.52,152.54,85369.0,139.1594,139.3323,138.7319,138.7501,85369.0
2021-01-28 09:30:00,153.16,153.43,151.52,153.31,20692.0,139.3141,139.5597,137.8223,139.4505,20692.0
2021-01-28 09:35:00,153.52,153.52,152.41,152.55,4983.0,139.6415,139.6415,138.6319,138.7592,4983.0
2021-01-28 09:40:00,152.55,153.4,152.5,153.35,6458.0,138.7592,139.5324,138.7137,139.4869,6458.0
2021-01-28 09:45:00,153.32,153.38,152.78,152.96,8197.0,139.4596,139.5142,138.9684,139.1322,8197.0
2021-01-28 09:50:00,153.01,153.11,152.66,152.85,9373.0,139.1776,139.2686,138.8593,139.0321,9373.0
2021-01-28 09:55:00,152.84,153.11,152.55,152.61,10749.0,139.023,139.2686,138.7592,138.8138,10749.0
2021-01-28 10:00:00,152.61,152.98,152.34,152.98,10205.0,138.8138,139.1503,138.5682,139.1503,10205.0
2021-01-28 10:05:00,153.0,153.29,152.69,152.69,6106.0,139.1685,139.4323,138.8866,138.8866,6106.0
2021-01-28 10:10:00,152.69,153.08,152.69,152.99,6235.0,138.8866,139.2413,138.8866,139.1594,6235.0
2021-01-28 10:15:00,152.99,153.23,152.74,152.74,9954.0,139.1594,139.3777,138.932,138.932,9954.0
2021-01-28 10:20:00,152.75,152.98,152.6,152.85,4765.0,138.9411,139.1503,138.8047,139.0321,4765.0
2021-01-28 10:25:00,152.91,153.06,152.6,152.6,6753.0,139.0867,139.2231,138.8047,138.8047,6753.0
2021-01-28 10:30:00,152.69,152.72,152.28,152.3,10048.0,138.8866,138.9139,138.5136,138.5318,10048.0
2021-01-28 10:35:00,152.36,152.68,152.34,152.34,9921.0,138.5864,138.8775,138.5682,138.5682,9921.0
2021-01-28 10:40:00,152.37,152.43,152.02,152.13,7233.0,138.5955,138.6501,138.2771,138.3772,7233.0
2021-01-28 10:45:00,152.06,152.27,152.0,152.03,9608.0,138.3135,138.5045,138.2589,138.2862,9608.0
2021-01-28 10:50:00,152.03,152.18,151.74,151.79,7173.0,138.2862,138.4227,138.0224,138.0679,7173.0
2021-01-28 10:55:00,151.83,152.33,151.76,152.16,4726.0,138.1043,138.5591,138.0406,138.4045,4726.0
2021-01-28 11:00:00,152.21,152.34,152.07,152.28,4914.0,138.45,138.5682,138.3226,138.5136,4914.0
2021-01-28 11:05:00,152.33,152.69,152.14,152.57,7085.0,138.5591,138.8866,138.3863,138.7774,7085.0
2021-01-28 11:10:00,152.53,152.65,152.32,152.41,6378.0,138.741,138.8502,138.55,138.6319,6378.0
2021-01-28 11:15:00,152.5,152.5,152.11,152.16,9931.0,138.7137,138.7137,138.359,138.4045,9931.0
2021-01-28 11:20:00,152.12,152.16,151.76,152.01,5693.0,138.3681,138.4045,138.0406,138.268,5693.0
2021-01-28 11:25:00,152.02,152.09,151.51,151.77,8990.0,138.2771,138.3408,137.8132,138.0497,8990.0
2021-01-28 11:30:00,151.71,151.93,151.58,151.84,6045.0,137.9952,138.1953,137.8769,138.1134,6045.0
2021-01-28 11:35:00,151.94,152.09,151.79,151.79,3958.0,138.2044,138.3408,138.0679,138.0679,3958.0
2021-01-28 11:40:00,151.88,152.41,151.85,152.37,5297.0,138.1498,138.6319,138.1225,138.5955,5297.0
2021-01-28 11:45:00,152.43,152.58,152.3,152.58,4644.0,138.6501,138.7865,138.5318,138.7865,4644.0
2021-01-28 11:50:00,152.71,152.9,152.64,152.69,7353.0,138.9048,139.0776,138.8411,138.8866,7353.0
2021-01-28 11:55:00,152.69,152.76,152.41,152.67,5501.0,138.8866,138.9502,138.6319,138.8684,5501.0
2021-01-28 12:00:00,152.66,152.85,152.59,152.75,4311.0,138.8593,139.0321,138.7956,138.9411,4311.0
2021-01-28 12:05:00,152.77,152.98,152.75,152.96,4212.0,138.9593,139.1503,138.9411,139.1322,4212.0
2021-01-28 12:10:00,152.82,152.93,152.62,152.68,4754.0,139.0048,139.1049,138.8229,138.8775,4754.0
2021-01-28 12:15:00,152.67,152.86,152.59,152.71,4789.0,138.8684,139.0412,138.7956,138.9048,4789.0
2021-01-28 12:20:00,152.77,152.81,152.63,152.74,19137.0,138.9593,138.9957,138.832,138.932,19137.0
2021-01-28 12:25:00,152.65,152.91,152.6,152.84,6768.0,138.8502,139.0867,138.8047,139.023,6768.0
2021-01-28 12:30:00,152.86,153.01,152.63,152.63,8448.0,139.0412,139.1776,138.832,138.832,8448.0
2021-01-28 12:35:00,152.61,152.91,152.6,152.72,6996.0,138.8138,139.0867,138.8047,138.9139,6996.0
2021-01-28 12:40:00,152.72,152.95,152.65,152.91,4847.0,138.9139,139.1231,138.8502,139.0867,4847.0
2021-01-28 12:45:00,152.9,152.96,152.74,152.89,3735.0,139.0776,139.1322,138.932,139.0685,3735.0
2021-01-28 12:50:00,152.89,152.95,152.69,152.72,4363.0,139.0685,139.1231,138.8866,138.9139,4363.0
2021-01-28 12:55:00,152.67,152.94,152.55,152.66,17443.0,138.8684,139.114,138.7592,138.8593,17443.0
2021-01-28 13:00:00,152.59,152.63,152.42,152.56,20741.0,138.7956,138.832,138.641,138.7683,20741.0
2021-01-28 13:05:00,152.53,152.69,152.49,152.68,6210.0,138.741,138.8866,138.7046,138.8775,6210.0
2021-01-28 13:10:00,152.75,152.77,152.49,152.53,6003.0,138.9411,138.9593,138.7046,138.741,6003.0
2021-01-28 13:15:00,152.49,152.67,152.49,152.59,6109.0,138.7046,138.8684,138.7046,138.7956,6109.0
2021-01-28 13:20:00,152.51,152.64,152.45,152.51,9060.0,138.7228,138.8411,138.6683,138.7228,9060.0
2021-01-28 13:25:00,152.51,152.61,152.39,152.44,13132.0,138.7228,138.8138,138.6137,138.6592,13132.0
2021-01-28 13:30:00,152.58,152.6,152.31,152.31,6902.0,138.7865,138.8047,138.5409,138.5409,6902.0
2021-01-28 13:35:00,152.45,152.48,152.25,152.42,6450.0,138.6683,138.6955,138.4863,138.641,6450.0
2021-01-28 13:40:00,152.33,152.36,151.9,151.96,6399.0,138.5591,138.5864,138.168,138.2226,6399.0
2021-01-28 13:45:00,151.88,151.94,151.28,151.52,9619.0,138.1498,138.2044,137.604,137.8223,9619.0
2021-01-28 13:50:00,151.31,151.53,151.07,151.42,16453.0,137.6313,137.8314,137.413,137.7314,16453.0
2021-01-28 13:55:00,151.49,151.58,151.26,151.58,7903.0,137.795,137.8769,137.5858,137.8769,7903.0
2021-01-28 14:00:00,151.64,151.64,151.33,151.39,7573.0,137.9315,137.9315,137.6495,137.7041,7573.0
2021-01-28 14:05:00,151.39,152.15,151.39,152.15,12221.0,137.7041,138.3954,137.7041,138.3954,12221.0
2021-01-28 14:10:00,152.18,152.33,152.03,152.13,12277.0,138.4227,138.5591,138.2862,138.3772,12277.0
2021-01-28 14:15:00,152.07,152.11,151.83,151.97,21740.0,138.3226,138.359,138.1043,138.2317,21740.0
2021-01-28 14:20:00,151.97,152.17,151.93,152.0,13985.0,138.2317,138.4136,138.1953,138.2589,13985.0
2021-01-28 14:25:00,152.0,152.11,151.85,151.87,6051.0,138.2589,138.359,138.1225,138.1407,6051.0
2021-01-28 14:30:00,151.91,151.91,151.2,151.59,14026.0,138.1771,138.1771,137.5313,137.886,14026.0
2021-01-28 14:35:00,151.56,151.74,151.33,151.74,8045.0,137.8587,138.0224,137.6495,138.0224,8045.0
2021-01-28 14:40:00,151.74,151.74,151.03,151.03,13682.0,138.0224,138.0224,137.3766,137.3766,13682.0
2021-01-28 14:45:00,151.16,151.2,150.92,151.1,17783.0,137.4949,137.5313,137.2766,137.4403,17783.0
2021-01-28 14:50:00,151.13,151.22,150.58,150.82,11128.0,137.4676,137.5495,136.9673,137.1856,11128.0
2021-01-28 14:55:00,150.81,150.93,150.42,150.86,9773.0,137.1765,137.2857,136.8218,137.222,9773.0
2021-01-28 15:00:00,150.76,150.81,150.61,150.61,9915.0,137.131,137.1765,136.9946,136.9946,9915.0
2021-01-28 15:05:00,150.58,150.75,150.5,150.75,9034.0,136.9673,137.1219,136.8945,137.1219,9034.0
2021-01-28 15:10:00,150.65,150.71,150.5,150.58,12445.0,137.031,137.0856,136.8945,136.9673,12445.0
2021-01-28 15:15:00,150.56,150.59,150.08,150.28,27095.0,136.9491,136.9764,136.5125,136.6944,27095.0
2021-01-28 15:20:00,150.22,150.29,150.05,150.13,10980.0,136.6399,136.7035,136.4852,136.558,10980.0
2021-01-28 15:25:00,150.1,150.23,150.01,150.01,14311.0,136.5307,136.649,136.4488,136.4488,14311.0
2021-01-28 15:30:00,150.06,150.28,150.0,150.23,24781.0,136.4943,136.6944,136.4397,136.649,24781.0
2021-01-28 15:35:00,150.27,150.34,149.8,149.86,27329.0,136.6853,136.749,136.2578,136.3124,27329.0
2021-01-28 15:40:00,149.86,150.04,149.69,149.77,17715.0,136.3124,136.4761,136.1578,136.2305,17715.0
2021-01-28 15:45:00,149.75,150.44,149.71,150.23,26452.0,136.2123,136.84,136.176,136.649,26452.0
2021-01-28 15:50:00,150.16,150.63,149.63,150.41,81960.0,136.5853,137.0128,136.1032,136.8127,81960.0
2021-01-28 15:55:00,150.36,150.95,150.22,150.38,263480.0,136.7672,137.3039,136.6399,136.7854,263480.0
2021-01-29 09:30:00,149.12,149.65,148.5,148.5,50203.0,135.6393,136.1214,135.0753,135.0753,50203.0
2021-01-29 09:35:00,148.43,148.64,147.01,147.44,50185.0,135.0117,135.2027,133.72,134.1112,50185.0
2021-01-29 09:40:00,147.34,148.45,147.21,148.39,31817.0,134.0202,135.0299,133.902,134.9753,31817.0
2021-01-29 09:45:00,148.45,149.56,148.41,148.92,70310.0,135.0299,136.0395,134.9935,135.4574,70310.0
2021-01-29 09:50:00,148.92,148.92,148.03,148.05,60212.0,135.4574,135.4574,134.6478,134.666,60212.0
2021-01-29 09:55:00,148.3,149.13,148.18,149.13,15150.0,134.8934,135.6484,134.7843,135.6484,15150.0
2021-01-29 10:00:00,149.17,150.0,149.17,149.93,37966.0,135.6848,136.4397,135.6848,136.3761,37966.0
2021-01-29 10:05:00,149.96,150.36,149.84,150.36,27386.0,136.4034,136.7672,136.2942,136.7672,27386.0
2021-01-29 10:10:00,150.33,150.53,150.02,150.52,58048.0,136.7399,136.9218,136.4579,136.9127,58048.0
2021-01-29 10:15:00,150.52,150.75,150.02,150.7,51403.0,136.9127,137.1219,136.4579,137.0765,51403.0
2021-01-29 10:20:00,150.7,151.07,150.54,150.88,153893.0,137.0765,137.413,136.9309,137.2402,153893.0
2021-01-29 10:25:00,150.91,150.92,150.1,150.13,23963.0,137.2675,137.2766,136.5307,136.558,23963.0
2021-01-29 10:30:00,150.22,150.37,149.97,150.06,26947.0,136.6399,136.7763,136.4125,136.4943,26947.0
2021-01-29 10:35:00,150.01,150.1,149.81,149.84,20071.0,136.4488,136.5307,136.2669,136.2942,20071.0
2021-01-29 10:40:00,149.83,149.83,149.37,149.7,18708.0,136.2851,136.2851,135.8667,136.1669,18708.0
2021-01-29 10:45:00,149.77,149.89,149.11,149.11,23399.0,136.2305,136.3397,135.6302,135.6302,23399.0
2021-01-29 10:50:00,149.05,149.05,148.67,148.71,10752.0,135.5756,135.5756,135.23,135.2664,10752.0
2021-01-29 10:55:00,148.76,149.14,148.74,149.06,14489.0,135.3118,135.6575,135.2937,135.5847,14489.0
2021-01-29 11:00:00,149.13,149.13,148.61,148.63,48184.0,135.6484,135.6484,135.1754,135.1936,48184.0
2021-01-29 11:05:00,148.58,149.13,148.54,149.0,9489.0,135.1481,135.6484,135.1117,135.5301,9489.0
2021-01-29 11:10:00,149.0,149.11,148.95,148.96,13793.0,135.5301,135.6302,135.4847,135.4938,13793.0
2021-01-29 11:15:00,148.94,149.29,148.93,149.12,11088.0,135.4756,135.7939,135.4665,135.6393,11088.0
2021-01-29 11:20:00,149.15,149.53,149.15,149.35,13324.0,135.6666,136.0122,135.6666,135.8485,13324.0
2021-01-29 11:25:00,149.38,149.51,148.7,148.7,17132.0,135.8758,135.994,135.2573,135.2573,17132.0
2021-01-29 11:30:00,148.68,148.84,148.24,148.24,12956.0,135.2391,135.3846,134.8389,134.8389,12956.0
2021-01-29 11:35:00,148.3,148.69,148.21,148.69,10790.0,134.8934,135.2482,134.8116,135.2482,10790.0
2021-01-29 11:40:00,148.71,149.1,148.64,149.01,11551.0,135.2664,135.6211,135.2027,135.5392,11551.0
2021-01-29 11:45:00,149.01,149.01,148.63,148.78,13713.0,135.5392,135.5392,135.1936,135.33,13713.0
2021-01-29 11:50:00,148.77,148.86,148.51,148.65,9956.0,135.3209,135.4028,135.0844,135.2118,9956.0
2021-01-29 11:55:00,148.68,148.9,148.67,148.83,14825.0,135.2391,135.4392,135.23,135.3755,14825.0
2021-01-29 12:00:00,148.81,148.87,148.33,148.57,12802.0,135.3573,135.4119,134.9207,135.139,12802.0
2021-01-29 12:05:00,148.59,148.63,148.33,148.54,11984.0,135.1572,135.1936,134.9207,135.1117,11984.0
2021-01-29 12:10:00,148.56,148.78,148.51,148.61,15265.0,135.1299,135.33,135.0844,135.1754,15265.0
2021-01-29 12:15:00,148.61,148.61,148.09,148.36,18814.0,135.1754,135.1754,134.7024,134.948,18814.0
2021-01-29 12:20:00,148.3,148.37,148.14,148.29,11904.0,134.8934,134.9571,134.7479,134.8843,11904.0
2021-01-29 12:25:00,148.26,148.65,148.26,148.46,12456.0,134.857,135.2118,134.857,135.039,12456.0
2021-01-29 12:30:00,148.45,148.79,148.44,148.54,15785.0,135.0299,135.3391,135.0208,135.1117,15785.0
2021-01-29 12:35:00,148.57,148.78,148.52,148.6,15475.0,135.139,135.33,135.0935,135.1663,15475.0
2021-01-29 12:40:00,148.57,149.06,148.57,148.86,16911.0,135.139,135.5847,135.139,135.4028,16911.0
2021-01-29 12:45:00,148.85,148.85,147.97,148.06,13671.0,135.3937,135.3937,134.5933,134.6751,13671.0
2021-01-29 12:50:00,148.06,148.45,148.05,148.45,12425.0,134.6751,135.0299,134.666,135.0299,12425.0
2021-01-29 12:55:00,148.43,148.54,147.85,147.87,13602.0,135.0117,135.1117,134.4841,134.5023,13602.0
2021-01-29 13:00:00,147.84,148.21,147.64,147.98,14251.0,134.475,134.8116,134.2931,134.6024,14251.0
2021-01-29 13:05:00,147.94,148.06,147.77,147.86,9022.0,134.566,134.6751,134.4113,134.4932,9022.0
2021-01-29 13:10:00,147.88,147.95,147.62,147.62,7801.0,134.5114,134.5751,134.2749,134.2749,7801.0
2021-01-29 13:15:00,147.62,147.75,147.54,147.74,11231.0,134.2749,134.3931,134.2021,134.3841,11231.0
2021-01-29 13:20:00,147.69,148.14,147.69,148.0,13015.0,134.3386,134.7479,134.3386,134.6205,13015.0
2021-01-29 13:25:00,147.97,148.27,147.92,148.1,18510.0,134.5933,134.8661,134.5478,134.7115,18510.0
2021-01-29 13:30:00,148.06,148.06,147.72,147.72,14379.0,134.6751,134.6751,134.3659,134.3659,14379.0
2021-01-29 13:35:00,147.78,147.91,147.7,147.91,7472.0,134.4204,134.5387,134.3477,134.5387,7472.0
2021-01-29 13:40:00,147.87,148.17,147.87,147.97,36790.0,134.5023,134.7752,134.5023,134.5933,36790.0
2021-01-29 13:45:00,148.0,148.05,147.65,147.66,14107.0,134.6205,134.666,134.3022,134.3113,14107.0
2021-01-29 13:50:00,147.7,148.02,147.7,147.96,10897.0,134.3477,134.6387,134.3477,134.5842,10897.0
2021-01-29 13:55:00,148.0,148.07,147.9,147.9,13340.0,134.6205,134.6842,134.5296,134.5296,13340.0
2021-01-29 14:00:00,147.9,148.44,147.85,148.4,31181.0,134.5296,135.0208,134.4841,134.9844,31181.0
2021-01-29 14:05:00,148.37,148.4,147.94,147.94,29880.0,134.9571,134.9844,134.566,134.566,29880.0
2021-01-29 14:10:00,147.97,148.04,147.88,147.97,19187.0,134.5933,134.6569,134.5114,134.5933,19187.0
2021-01-29 14:15:00,148.02,148.06,147.86,147.97,16128.0,134.6387,134.6751,134.4932,134.5933,16128.0
2021-01-29 14:20:00,147.93,148.02,147.84,147.98,16182.0,134.5569,134.6387,134.475,134.6024,16182.0
2021-01-29 14:25:00,147.94,148.02,147.77,148.0,18435.0,134.566,134.6387,134.4113,134.6205,18435.0
2021-01-29 14:30:00,147.97,148.0,147.55,147.73,21335.0,134.5933,134.6205,134.2112,134.375,21335.0
2021-01-29 14:35:00,147.75,147.84,147.61,147.63,31335.0,134.3931,134.475,134.2658,134.284,31335.0
2021-01-29 14:40:00,147.6,147.64,147.28,147.39,22533.0,134.2567,134.2931,133.9656,134.0657,22533.0
2021-01-29 14:45:00,147.43,147.84,147.41,147.71,18571.0,134.1021,134.475,134.0839,134.3568,18571.0
2021-01-29 14:50:00,147.71,147.94,147.71,147.81,33190.0,134.3568,134.566,134.3568,134.4477,33190.0
2021-01-29 14:55:00,147.8,147.95,147.51,147.56,20788.0,134.4386,134.5751,134.1748,134.2203,20788.0
2021-01-29 15:00:00,147.61,148.0,147.57,147.9,60867.0,134.2658,134.6205,134.2294,134.5296,60867.0
2021-01-29 15:05:00,147.94,147.95,147.54,147.73,17424.0,134.566,134.5751,134.2021,134.375,17424.0
2021-01-29 15:10:00,147.74,147.8,147.56,147.56,28532.0,134.3841,134.4386,134.2203,134.2203,28532.0
2021-01-29 15:15:00,147.58,147.68,147.44,147.5,33675.0,134.2385,134.3295,134.1112,134.1657,33675.0
2021-01-29 15:20:00,147.48,147.8,147.48,147.76,33296.0,134.1476,134.4386,134.1476,134.4022,33296.0
2021-01-29 15:25:00,147.77,147.88,147.62,147.62,33593.0,134.4113,134.5114,134.2749,134.2749,33593.0
2021-01-29 15:30:00,147.63,148.07,147.63,148.03,54338.0,134.284,134.6842,134.284,134.6478,54338.0
2021-01-29 15:35:00,147.99,148.15,147.54,147.56,41692.0,134.6115,134.757,134.2021,134.2203,41692.0
2021-01-29 15:40:00,147.54,147.54,147.11,147.11,33796.0,134.2021,134.2021,133.811,133.811,33796.0
2021-01-29 15:45:00,147.1,147.3,146.98,147.14,43859.0,133.8019,133.9838,133.6928,133.8383,43859.0
2021-01-29 15:50:00,147.07,147.58,147.06,147.25,57493.0,133.7746,134.2385,133.7655,133.9384,57493.0
2021-01-29 15:55:00,147.29,147.7,146.62,146.67,116408.0,133.9747,134.3477,133.3653,133.4108,116408.0
2021-02-01 09:30:00,147.42,148.06,146.7,146.82,54889.0,134.093,134.6751,133.4381,133.5472,54889.0
2021-02-01 09:35:00,146.81,147.33,146.53,146.71,17192.0,133.5381,134.0111,133.2834,133.4472,17192.0
2021-02-01 09:40:00,146.78,147.44,146.65,147.27,11453.0,133.5108,134.1112,133.3926,133.9565,11453.0
2021-02-01 09:45:00,147.19,147.24,146.79,147.1,22479.0,133.8838,133.9293,133.5199,133.8019,22479.0
2021-02-01 09:50:00,147.1,147.39,146.87,146.87,24955.0,133.8019,134.0657,133.5927,133.5927,24955.0
2021-02-01 09:55:00,146.94,147.59,146.93,147.59,9554.0,133.6564,134.2476,133.6473,134.2476,9554.0
2021-02-01 10:00:00,147.59,147.7,147.27,147.5,17986.0,134.2476,134.3477,133.9565,134.1657,17986.0
2021-02-01 10:05:00,147.73,147.84,147.56,147.61,13440.0,134.375,134.475,134.2203,134.2658,13440.0
2021-02-01 10:10:00,147.64,147.64,147.05,147.15,15583.0,134.2931,134.2931,133.7564,133.8474,15583.0
2021-02-01 10:15:00,147.1,147.52,147.0,147.48,15891.0,133.8019,134.1839,133.711,134.1476,15891.0
2021-02-01 10:20:00,147.48,147.69,147.39,147.61,19564.0,134.1476,134.3386,134.0657,134.2658,19564.0
2021-02-01 10:25:00,147.71,147.71,147.0,147.0,20771.0,134.3568,134.3568,133.711,133.711,20771.0
2021-02-01 10:30:00,147.0,147.28,146.93,146.94,7092.0,133.711,133.9656,133.6473,133.6564,7092.0
2021-02-01 10:35:00,147.03,147.1,146.77,146.94,12982.0,133.7382,133.8019,133.5017,133.6564,12982.0
2021-02-01 10:40:00,147.0,147.1,146.9,147.03,10616.0,133.711,133.8019,133.62,133.7382,10616.0
2021-02-01 10:45:00,147.02,147.17,146.98,147.09,11321.0,133.7291,133.8656,133.6928,133.7928,11321.0
2021-02-01 10:50:00,147.1,147.16,146.96,146.97,13457.0,133.8019,133.8565,133.6746,133.6837,13457.0
2021-02-01 10:55:00,146.96,147.05,146.84,146.93,7841.0,133.6746,133.7564,133.5654,133.6473,7841.0
2021-02-01 11:00:00,146.93,147.07,146.87,147.03,6127.0,133.6473,133.7746,133.5927,133.7382,6127.0
2021-02-01 11:05:00,147.1,147.51,147.1,147.36,14885.0,133.8019,134.1748,133.8019,134.0384,14885.0
2021-02-01 11:10:00,147.37,147.41,147.19,147.4,8663.0,134.0475,134.0839,133.8838,134.0748,8663.0
2021-02-01 11:15:00,147.35,147.38,147.14,147.21,5365.0,134.0293,134.0566,133.8383,133.902,5365.0
2021-02-01 11:20:00,147.22,147.48,147.18,147.34,13514.0,133.9111,134.1476,133.8747,134.0202,13514.0
2021-02-01 11:25:00,147.34,147.61,147.34,147.54,10273.0,134.0202,134.2658,134.0202,134.2021,10273.0
2021-02-01 11:30:00,147.61,147.65,147.45,147.52,9208.0,134.2658,134.3022,134.1203,134.1839,9208.0
2021-02-01 11:35:00,147.52,147.54,147.32,147.32,7776.0,134.1839,134.2021,134.002,134.002,7776.0
2021-02-01 11:40:00,147.34,147.81,147.34,147.77,16697.0,134.0202,134.4477,134.0202,134.4113,16697.0
2021-02-01 11:45:00,147.8,148.02,147.8,147.94,9404.0,134.4386,134.6387,134.4386,134.566,9404.0
2021-02-01 11:50:00,147.94,147.98,147.83,147.89,8122.0,134.566,134.6024,134.4659,134.5205,8122.0
2021-02-01 11:55:00,147.86,147.93,147.73,147.78,12275.0,134.4932,134.5569,134.375,134.4204,12275.0
2021-02-01 12:00:00,147.77,147.93,147.68,147.68,7132.0,134.4113,134.5569,134.3295,134.3295,7132.0
2021-02-01 12:05:00,147.62,147.65,147.37,147.37,10792.0,134.2749,134.3022,134.0475,134.0475,10792.0
2021-02-01 12:10:00,147.4,147.72,147.37,147.72,9893.0,134.0748,134.3659,134.0475,134.3659,9893.0
2021-02-01 12:15:00,147.82,147.95,147.79,147.91,9340.0,134.4568,134.5751,134.4295,134.5387,9340.0
2021-02-01 12:20:00,147.91,147.93,147.54,147.54,14340.0,134.5387,134.5569,134.2021,134.2021,14340.0
2021-02-01 12:25:00,147.58,147.61,147.26,147.31,11386.0,134.2385,134.2658,133.9474,133.9929,11386.0
2021-02-01 12:30:00,147.34,147.53,147.34,147.47,12358.0,134.0202,134.193,134.0202,134.1385,12358.0
2021-02-01 12:35:00,147.47,147.49,147.39,147.39,6959.0,134.1385,134.1567,134.0657,134.0657,6959.0
2021-02-01 12:40:00,147.38,147.51,147.36,147.39,11270.0,134.0566,134.1748,134.0384,134.0657,11270.0
2021-02-01 12:45:00,147.38,147.78,147.36,147.72,10234.0,134.0566,134.4204,134.0384,134.3659,10234.0
2021-02-01 12:50:00,147.72,147.83,147.72,147.83,7282.0,134.3659,134.4659,134.3659,134.4659,7282.0
2021-02-01 12:55:00,147.84,148.07,147.84,148.04,4731.0,134.475,134.6842,134.475,134.6569,4731.0
2021-02-01 13:00:00,148.03,148.15,147.98,148.13,6063.0,134.6478,134.757,134.6024,134.7388,6063.0
2021-02-01 13:05:00,148.14,148.18,147.75,147.99,14595.0,134.7479,134.7843,134.3931,134.6115,14595.0
2021-02-01 13:10:00,147.97,148.02,147.96,147.97,4755.0,134.5933,134.6387,134.5842,134.5933,4755.0
2021-02-01 13:15:00,147.97,148.01,147.8,147.88,12133.0,134.5933,134.6296,134.4386,134.5114,12133.0
2021-02-01 13:20:00,147.91,147.96,147.88,147.95,6088.0,134.5387,134.5842,134.5114,134.5751,6088.0
2021-02-01 13:25:00,147.95,148.16,147.95,148.14,9579.0,134.5751,134.7661,134.5751,134.7479,9579.0
2021-02-01 13:30:00,148.16,148.42,148.16,148.42,9586.0,134.7661,135.0026,134.7661,135.0026,9586.0
2021-02-01 13:35:00,148.36,148.39,148.03,148.11,8720.0,134.948,134.9753,134.6478,134.7206,8720.0
2021-02-01 13:40:00,148.14,148.2,148.03,148.05,14230.0,134.7479,134.8025,134.6478,134.666,14230.0
2021-02-01 13:45:00,148.06,148.12,147.9,147.94,8555.0,134.6751,134.7297,134.5296,134.566,8555.0
2021-02-01 13:50:00,147.95,148.08,147.93,148.07,8200.0,134.5751,134.6933,134.5569,134.6842,8200.0
2021-02-01 13:55:00,148.09,148.15,148.06,148.12,9556.0,134.7024,134.757,134.6751,134.7297,9556.0
2021-02-01 14:00:00,148.13,148.26,148.06,148.23,9252.0,134.7388,134.857,134.6751,134.8298,9252.0
2021-02-01 14:05:00,148.24,148.29,148.19,148.28,8855.0,134.8389,134.8843,134.7934,134.8752,8855.0
2021-02-01 14:10:00,148.32,148.33,148.06,148.12,17723.0,134.9116,134.9207,134.6751,134.7297,17723.0
2021-02-01 14:15:00,148.14,148.29,148.02,148.06,14201.0,134.7479,134.8843,134.6387,134.6751,14201.0
2021-02-01 14:20:00,148.04,148.08,147.95,148.05,11678.0,134.6569,134.6933,134.5751,134.666,11678.0
2021-02-01 14:25:00,148.09,148.19,148.05,148.18,10379.0,134.7024,134.7934,134.666,134.7843,10379.0
2021-02-01 14:30:00,148.21,148.33,148.21,148.32,24140.0,134.8116,134.9207,134.8116,134.9116,24140.0
2021-02-01 14:35:00,148.32,148.41,148.31,148.41,9980.0,134.9116,134.9935,134.9025,134.9935,9980.0
2021-02-01 14:40:00,148.43,148.58,148.4,148.43,16373.0,135.0117,135.1481,134.9844,135.0117,16373.0
2021-02-01 14:45:00,148.47,148.54,148.22,148.22,6514.0,135.0481,135.1117,134.8207,134.8207,6514.0
2021-02-01 14:50:00,148.22,148.29,148.14,148.22,14355.0,134.8207,134.8843,134.7479,134.8207,14355.0
2021-02-01 14:55:00,148.22,148.22,147.85,147.85,13427.0,134.8207,134.8207,134.4841,134.4841,13427.0
2021-02-01 15:00:00,147.85,147.88,147.81,147.85,14949.0,134.4841,134.5114,134.4477,134.4841,14949.0
2021-02-01 15:05:00,147.86,147.86,147.66,147.74,15316.0,134.4932,134.4932,134.3113,134.3841,15316.0
2021-02-01 15:10:00,147.74,147.79,147.63,147.74,13558.0,134.3841,134.4295,134.284,134.3841,13558.0
2021-02-01 15:15:00,147.74,147.78,147.66,147.68,11866.0,134.3841,134.4204,134.3113,134.3295,11866.0
2021-02-01 15:20:00,147.72,147.82,147.57,147.65,12481.0,134.3659,134.4568,134.2294,134.3022,12481.0
2021-02-01 15:25:00,147.68,147.77,147.68,147.73,11244.0,134.3295,134.4113,134.3295,134.375,11244.0
2021-02-01 15:30:00,147.71,147.73,147.43,147.47,18924.0,134.3568,134.375,134.1021,134.1385,18924.0
2021-02-01 15:35:00,147.47,147.48,147.38,147.41,20933.0,134.1385,134.1476,134.0566,134.0839,20933.0
2021-02-01 15:40:00,147.44,147.44,147.3,147.33,19560.0,134.1112,134.1112,133.9838,134.0111,19560.0
2021-02-01 15:45:00,147.31,147.74,147.19,147.74,38464.0,133.9929,134.3841,133.8838,134.3841,38464.0
2021-02-01 15:50:00,147.77,147.87,147.55,147.79,31965.0,134.4113,134.5023,134.2112,134.4295,31965.0
2021-02-01 15:55:00,147.77,147.88,147.44,147.45,84774.0,134.4113,134.5114,134.1112,134.1203,84774.0
2021-02-02 09:30:00,148.5,149.23,148.33,149.23,46911.0,135.0753,135.7394,134.9207,135.7394,46911.0
2021-02-02 09:35:00,149.23,149.28,148.5,148.72,23905.0,135.7394,135.7848,135.0753,135.2755,23905.0
2021-02-02 09:40:00,148.78,148.99,148.49,148.56,12078.0,135.33,135.5211,135.0663,135.1299,12078.0
2021-02-02 09:45:00,148.58,149.28,148.49,149.26,20421.0,135.1481,135.7848,135.0663,135.7666,20421.0
2021-02-02 09:50:00,149.31,149.5,149.11,149.36,17504.0,135.8121,135.9849,135.6302,135.8576,17504.0
2021-02-02 09:55:00,149.44,149.84,149.22,149.68,20437.0,135.9304,136.2942,135.7303,136.1487,20437.0
2021-02-02 10:00:00,149.61,150.33,149.5,150.21,18819.0,136.085,136.7399,135.9849,136.6308,18819.0
2021-02-02 10:05:00,150.15,150.18,149.92,150.1,20854.0,136.5762,136.6035,136.367,136.5307,20854.0
2021-02-02 10:10:00,150.18,150.23,150.05,150.09,11533.0,136.6035,136.649,136.4852,136.5216,11533.0
2021-02-02 10:15:00,150.09,150.64,150.09,150.59,16239.0,136.5216,137.0219,136.5216,136.9764,16239.0
2021-02-02 10:20:00,150.68,150.94,150.51,150.69,48169.0,137.0583,137.2948,136.9036,137.0674,48169.0
2021-02-02 10:25:00,150.69,151.01,150.68,150.68,19106.0,137.0674,137.3584,137.0583,137.0583,19106.0
2021-02-02 10:30:00,150.69,150.8,150.59,150.73,12339.0,137.0674,137.1674,136.9764,137.1038,12339.0
2021-02-02 10:35:00,150.68,150.85,150.63,150.68,13407.0,137.0583,137.2129,137.0128,137.0583,13407.0
2021-02-02 10:40:00,150.7,150.86,150.64,150.78,14655.0,137.0765,137.222,137.0219,137.1492,14655.0
2021-02-02 10:45:00,150.84,150.9,150.66,150.84,18300.0,137.2038,137.2584,137.0401,137.2038,18300.0
2021-02-02 10:50:00,150.9,150.96,150.74,150.77,12629.0,137.2584,137.313,137.1128,137.1401,12629.0
2021-02-02 10:55:00,150.75,150.77,150.65,150.67,10215.0,137.1219,137.1401,137.031,137.0492,10215.0
2021-02-02 11:00:00,150.69,151.1,150.68,151.1,17286.0,137.0674,137.4403,137.0583,137.4403,17286.0
2021-02-02 11:05:00,151.1,151.12,150.52,150.68,13134.0,137.4403,137.4585,136.9127,137.0583,13134.0
2021-02-02 11:10:00,150.75,150.93,150.43,150.45,10170.0,137.1219,137.2857,136.8309,136.8491,10170.0
2021-02-02 11:15:00,150.5,150.6,150.41,150.55,8088.0,136.8945,136.9855,136.8127,136.94,8088.0
2021-02-02 11:20:00,150.59,150.65,150.3,150.41,13464.0,136.9764,137.031,136.7126,136.8127,13464.0
2021-02-02 11:25:00,150.41,150.42,149.97,150.11,11572.0,136.8127,136.8218,136.4125,136.5398,11572.0
2021-02-02 11:30:00,150.1,150.51,150.08,150.42,11108.0,136.5307,136.9036,136.5125,136.8218,11108.0
2021-02-02 11:35:00,150.42,150.7,150.41,150.61,15442.0,136.8218,137.0765,136.8127,136.9946,15442.0
2021-02-02 11:40:00,150.61,150.75,150.54,150.68,15801.0,136.9946,137.1219,136.9309,137.0583,15801.0
2021-02-02 11:45:00,150.71,150.77,150.45,150.45,10446.0,137.0856,137.1401,136.8491,136.8491,10446.0
2021-02-02 11:50:00,150.45,150.62,150.27,150.27,10644.0,136.8491,137.0037,136.6853,136.6853,10644.0
2021-02-02 11:55:00,150.22,150.3,149.95,150.0,15465.0,136.6399,136.7126,136.3943,136.4397,15465.0
2021-02-02 12:00:00,150.06,150.4,150.05,150.12,24811.0,136.4943,136.8036,136.4852,136.5489,24811.0
2021-02-02 12:05:00,150.17,150.37,150.11,150.2,11692.0,136.5944,136.7763,136.5398,136.6217,11692.0
2021-02-02 12:10:00,150.13,150.37,150.13,150.28,6134.0,136.558,136.7763,136.558,136.6944,6134.0
2021-02-02 12:15:00,150.3,150.31,150.22,150.24,7811.0,136.7126,136.7217,136.6399,136.658,7811.0
2021-02-02 12:20:00,150.22,150.32,150.22,150.25,9670.0,136.6399,136.7308,136.6399,136.6671,9670.0
2021-02-02 12:25:00,150.26,150.43,150.21,150.43,8829.0,136.6762,136.8309,136.6308,136.8309,8829.0
2021-02-02 12:30:00,150.4,150.47,150.32,150.35,7579.0,136.8036,136.8673,136.7308,136.7581,7579.0
2021-02-02 12:35:00,150.4,150.54,150.34,150.54,8525.0,136.8036,136.9309,136.749,136.9309,8525.0
2021-02-02 12:40:00,150.5,150.55,150.39,150.55,6396.0,136.8945,136.94,136.7945,136.94,6396.0
2021-02-02 12:45:00,150.51,150.83,150.51,150.83,10540.0,136.9036,137.1947,136.9036,137.1947,10540.0
2021-02-02 12:50:00,150.88,150.95,150.84,150.94,11630.0,137.2402,137.3039,137.2038,137.2948,11630.0
2021-02-02 12:55:00,150.9,151.08,150.82,151.06,17558.0,137.2584,137.4221,137.1856,137.4039,17558.0
2021-02-02 13:00:00,151.06,151.14,150.98,150.98,10865.0,137.4039,137.4767,137.3312,137.3312,10865.0
2021-02-02 13:05:00,151.0,151.15,150.93,151.01,7766.0,137.3493,137.4858,137.2857,137.3584,7766.0
2021-02-02 13:10:00,151.05,151.33,151.05,151.23,11697.0,137.3948,137.6495,137.3948,137.5586,11697.0
2021-02-02 13:15:00,151.22,151.25,151.13,151.24,10618.0,137.5495,137.5767,137.4676,137.5676,10618.0
2021-02-02 13:20:00,151.25,151.25,151.1,151.18,12802.0,137.5767,137.5767,137.4403,137.5131,12802.0
2021-02-02 13:25:00,151.18,151.25,151.1,151.1,11891.0,137.5131,137.5767,137.4403,137.4403,11891.0
2021-02-02 13:30:00,151.13,151.15,150.98,151.1,10220.0,137.4676,137.4858,137.3312,137.4403,10220.0
2021-02-02 13:35:00,151.09,151.32,151.07,151.32,15766.0,137.4312,137.6404,137.413,137.6404,15766.0
2021-02-02 13:40:00,151.33,151.35,151.12,151.13,16343.0,137.6495,137.6677,137.4585,137.4676,16343.0
2021-02-02 13:45:00,151.13,151.18,150.98,150.98,8730.0,137.4676,137.5131,137.3312,137.3312,8730.0
2021-02-02 13:50:00,150.91,151.07,150.86,151.07,9683.0,137.2675,137.413,137.222,137.413,9683.0
2021-02-02 13:55:00,151.09,151.2,151.09,151.16,10059.0,137.4312,137.5313,137.4312,137.4949,10059.0
2021-02-02 14:00:00,151.17,151.22,150.95,150.95,8796.0,137.504,137.5495,137.3039,137.3039,8796.0
2021-02-02 14:05:00,150.96,151.01,150.89,150.91,8845.0,137.313,137.3584,137.2493,137.2675,8845.0
2021-02-02 14:10:00,150.95,151.14,150.92,151.13,16020.0,137.3039,137.4767,137.2766,137.4676,16020.0
2021-02-02 14:15:00,151.13,151.16,151.12,151.13,14137.0,137.4676,137.4949,137.4585,137.4676,14137.0
2021-02-02 14:20:00,151.13,151.15,150.93,151.08,12108.0,137.4676,137.4858,137.2857,137.4221,12108.0
2021-02-02 14:25:00,151.08,151.11,150.89,151.06,7912.0,137.4221,137.4494,137.2493,137.4039,7912.0
2021-02-02 14:30:00,151.13,151.4,151.13,151.38,24746.0,137.4676,137.7132,137.4676,137.695,24746.0
2021-02-02 14:35:00,151.39,151.4,151.11,151.14,19370.0,137.7041,137.7132,137.4494,137.4767,19370.0
2021-02-02 14:40:00,151.09,151.16,150.9,150.93,7541.0,137.4312,137.4949,137.2584,137.2857,7541.0
2021-02-02 14:45:00,150.94,151.01,150.81,151.0,8049.0,137.2948,137.3584,137.1765,137.3493,8049.0
2021-02-02 14:50:00,151.0,151.04,150.93,150.93,15549.0,137.3493,137.3857,137.2857,137.2857,15549.0
2021-02-02 14:55:00,150.96,151.02,150.8,150.8,17571.0,137.313,137.3675,137.1674,137.1674,17571.0
2021-02-02 15:00:00,150.77,150.84,150.5,150.78,24790.0,137.1401,137.2038,136.8945,137.1492,24790.0
2021-02-02 15:05:00,150.75,150.77,150.49,150.64,35179.0,137.1219,137.1401,136.8854,137.0219,35179.0
2021-02-02 15:10:00,150.65,150.67,150.47,150.47,10646.0,137.031,137.0492,136.8673,136.8673,10646.0
2021-02-02 15:15:00,150.47,150.52,150.29,150.46,19090.0,136.8673,136.9127,136.7035,136.8582,19090.0
2021-02-02 15:20:00,150.45,150.55,150.44,150.51,11616.0,136.8491,136.94,136.84,136.9036,11616.0
2021-02-02 15:25:00,150.51,150.53,150.29,150.47,32239.0,136.9036,136.9218,136.7035,136.8673,32239.0
2021-02-02 15:30:00,150.49,150.53,150.34,150.35,28879.0,136.8854,136.9218,136.749,136.7581,28879.0
2021-02-02 15:35:00,150.35,150.41,150.26,150.37,28056.0,136.7581,136.8127,136.6762,136.7763,28056.0
2021-02-02 15:40:00,150.38,150.53,150.3,150.31,44461.0,136.7854,136.9218,136.7126,136.7217,44461.0
2021-02-02 15:45:00,150.34,150.37,150.04,150.09,17782.0,136.749,136.7763,136.4761,136.5216,17782.0
2021-02-02 15:50:00,150.0,150.32,149.82,150.1,19853.0,136.4397,136.7308,136.276,136.5307,19853.0
2021-02-02 15:55:00,150.14,150.25,149.79,149.96,56397.0,136.5671,136.6671,136.2487,136.4034,56397.0
2021-02-03 09:30:00,148.71,150.02,148.71,149.96,38784.0,135.2664,136.4579,135.2664,136.4034,38784.0
2021-02-03 09:35:00,149.94,149.96,149.47,149.78,22077.0,136.3852,136.4034,135.9577,136.2396,22077.0
2021-02-03 09:40:00,149.85,150.39,149.77,150.38,14915.0,136.3033,136.7945,136.2305,136.7854,14915.0
2021-02-03 09:45:00,150.23,150.76,150.23,150.56,7152.0,136.649,137.131,136.649,136.9491,7152.0
2021-02-03 09:50:00,150.56,150.59,149.56,149.78,18446.0,136.9491,136.9764,136.0395,136.2396,18446.0
2021-02-03 09:55:00,149.76,150.08,149.73,149.97,12447.0,136.2214,136.5125,136.1942,136.4125,12447.0
2021-02-03 10:00:00,150.02,150.26,149.92,150.22,14613.0,136.4579,136.6762,136.367,136.6399,14613.0
2021-02-03 10:05:00,150.18,150.51,150.14,150.48,7818.0,136.6035,136.9036,136.5671,136.8764,7818.0
2021-02-03 10:10:00,150.49,150.77,150.15,150.19,11270.0,136.8854,137.1401,136.5762,136.6126,11270.0
2021-02-03 10:15:00,150.19,150.47,150.07,150.15,10176.0,136.6126,136.8673,136.5034,136.5762,10176.0
2021-02-03 10:20:00,150.26,150.91,150.26,150.91,3576.0,136.6762,137.2675,136.6762,137.2675,3576.0
2021-02-03 10:25:00,150.9,151.04,150.84,150.84,19419.0,137.2584,137.3857,137.2038,137.2038,19419.0
2021-02-03 10:30:00,150.85,151.37,150.85,151.28,20240.0,137.2129,137.6859,137.2129,137.604,20240.0
2021-02-03 10:35:00,151.27,151.64,151.19,151.52,26101.0,137.5949,137.9315,137.5222,137.8223,26101.0
2021-02-03 10:40:00,151.52,151.71,151.49,151.71,9930.0,137.8223,137.9952,137.795,137.9952,9930.0
2021-02-03 10:45:00,151.7,151.9,151.66,151.87,12775.0,137.9861,138.168,137.9497,138.1407,12775.0
2021-02-03 10:50:00,151.87,152.07,151.81,152.04,23346.0,138.1407,138.3226,138.0861,138.2953,23346.0
2021-02-03 10:55:00,152.04,152.2,151.97,152.11,16474.0,138.2953,138.4409,138.2317,138.359,16474.0
2021-02-03 11:00:00,152.14,152.28,151.78,151.81,8991.0,138.3863,138.5136,138.0588,138.0861,8991.0
2021-02-03 11:05:00,151.75,151.75,151.5,151.65,6665.0,138.0315,138.0315,137.8041,137.9406,6665.0
2021-02-03 11:10:00,151.52,151.56,151.42,151.53,6581.0,137.8223,137.8587,137.7314,137.8314,6581.0
2021-02-03 11:15:00,151.51,151.56,151.42,151.5,5690.0,137.8132,137.8587,137.7314,137.8041,5690.0
2021-02-03 11:20:00,151.52,151.75,151.5,151.75,5262.0,137.8223,138.0315,137.8041,138.0315,5262.0
2021-02-03 11:25:00,151.78,151.78,151.62,151.68,7077.0,138.0588,138.0588,137.9133,137.9679,7077.0
2021-02-03 11:30:00,151.74,151.74,151.58,151.71,4297.0,138.0224,138.0224,137.8769,137.9952,4297.0
2021-02-03 11:35:00,151.67,151.81,151.65,151.81,6239.0,137.9588,138.0861,137.9406,138.0861,6239.0
2021-02-03 11:40:00,151.78,151.88,151.77,151.84,6296.0,138.0588,138.1498,138.0497,138.1134,6296.0
2021-02-03 11:45:00,151.89,152.28,151.88,152.28,18594.0,138.1589,138.5136,138.1498,138.5136,18594.0
2021-02-03 11:50:00,152.29,152.42,152.23,152.26,10076.0,138.5227,138.641,138.4681,138.4954,10076.0
2021-02-03 11:55:00,152.24,152.43,152.1,152.35,11636.0,138.4772,138.6501,138.3499,138.5773,11636.0
2021-02-03 12:00:00,152.36,152.57,152.33,152.57,10018.0,138.5864,138.7774,138.5591,138.7774,10018.0
2021-02-03 12:05:00,152.57,152.65,152.57,152.59,13404.0,138.7774,138.8502,138.7774,138.7956,13404.0
2021-02-03 12:10:00,152.6,153.05,152.6,153.02,25589.0,138.8047,139.214,138.8047,139.1867,25589.0
2021-02-03 12:15:00,153.0,153.22,153.0,153.15,42378.0,139.1685,139.3687,139.1685,139.305,42378.0
2021-02-03 12:20:00,153.11,153.14,152.67,152.71,12884.0,139.2686,139.2959,138.8684,138.9048,12884.0
2021-02-03 12:25:00,152.7,152.89,152.5,152.89,28006.0,138.8957,139.0685,138.7137,139.0685,28006.0
2021-02-03 12:30:00,152.83,152.88,152.75,152.78,13132.0,139.0139,139.0594,138.9411,138.9684,13132.0
2021-02-03 12:35:00,152.78,152.79,152.45,152.53,10081.0,138.9684,138.9775,138.6683,138.741,10081.0
2021-02-03 12:40:00,152.55,152.63,152.54,152.6,4898.0,138.7592,138.832,138.7501,138.8047,4898.0
2021-02-03 12:45:00,152.59,152.67,152.55,152.67,7154.0,138.7956,138.8684,138.7592,138.8684,7154.0
2021-02-03 12:50:00,152.69,152.82,152.69,152.79,10212.0,138.8866,139.0048,138.8866,138.9775,10212.0
2021-02-03 12:55:00,152.81,153.06,152.81,153.06,8977.0,138.9957,139.2231,138.9957,139.2231,8977.0
2021-02-03 13:00:00,153.08,153.11,153.02,153.03,8334.0,139.2413,139.2686,139.1867,139.1958,8334.0
2021-02-03 13:05:00,153.03,153.09,152.99,153.09,8284.0,139.1958,139.2504,139.1594,139.2504,8284.0
2021-02-03 13:10:00,153.09,153.42,153.04,153.41,12236.0,139.2504,139.5506,139.2049,139.5415,12236.0
2021-02-03 13:15:00,153.43,153.6,153.4,153.45,20809.0,139.5597,139.7143,139.5324,139.5779,20809.0
2021-02-03 13:20:00,153.47,153.47,153.28,153.42,12835.0,139.5961,139.5961,139.4232,139.5506,12835.0
2021-02-03 13:25:00,153.42,153.68,153.37,153.63,14142.0,139.5506,139.7871,139.5051,139.7416,14142.0
2021-02-03 13:30:00,153.6,153.62,153.52,153.52,8552.0,139.7143,139.7325,139.6415,139.6415,8552.0
2021-02-03 13:35:00,153.52,153.61,153.41,153.55,12721.0,139.6415,139.7234,139.5415,139.6688,12721.0
2021-02-03 13:40:00,153.59,153.59,153.5,153.53,10845.0,139.7052,139.7052,139.6233,139.6506,10845.0
2021-02-03 13:45:00,153.52,153.57,153.5,153.53,8372.0,139.6415,139.687,139.6233,139.6506,8372.0
2021-02-03 13:50:00,153.49,153.82,153.48,153.78,9548.0,139.6142,139.9144,139.6051,139.878,9548.0
2021-02-03 13:55:00,153.78,153.78,153.67,153.67,7988.0,139.878,139.878,139.778,139.778,7988.0
2021-02-03 14:00:00,153.7,153.72,153.4,153.4,4266.0,139.8053,139.8235,139.5324,139.5324,4266.0
2021-02-03 14:05:00,153.39,153.44,153.36,153.42,2930.0,139.5233,139.5688,139.496,139.5506,2930.0
2021-02-03 14:10:00,153.39,153.43,153.27,153.27,7604.0,139.5233,139.5597,139.4141,139.4141,7604.0
2021-02-03 14:15:00,153.28,153.41,153.24,153.4,3630.0,139.4232,139.5415,139.3868,139.5324,3630.0
2021-02-03 14:20:00,153.44,153.44,153.24,153.31,4321.0,139.5688,139.5688,139.3868,139.4505,4321.0
2021-02-03 14:25:00,153.32,153.41,153.27,153.27,4119.0,139.4596,139.5415,139.4141,139.4141,4119.0
2021-02-03 14:30:00,153.25,153.33,153.15,153.17,7345.0,139.3959,139.4687,139.305,139.3232,7345.0
2021-02-03 14:35:00,153.12,153.23,153.1,153.13,4862.0,139.2777,139.3777,139.2595,139.2868,4862.0
2021-02-03 14:40:00,153.13,153.27,153.13,153.14,6112.0,139.2868,139.4141,139.2868,139.2959,6112.0
2021-02-03 14:45:00,153.17,153.18,152.95,152.96,5631.0,139.3232,139.3323,139.1231,139.1322,5631.0
2021-02-03 14:50:00,152.91,152.96,152.65,152.8,6640.0,139.0867,139.1322,138.8502,138.9866,6640.0
2021-02-03 14:55:00,152.8,153.03,152.76,152.95,4708.0,138.9866,139.1958,138.9502,139.1231,4708.0
2021-02-03 15:00:00,152.94,153.08,152.9,152.96,8745.0,139.114,139.2413,139.0776,139.1322,8745.0
2021-02-03 15:05:00,152.88,153.0,152.87,152.95,6297.0,139.0594,139.1685,139.0503,139.1231,6297.0
2021-02-03 15:10:00,152.91,153.07,152.86,153.03,7692.0,139.0867,139.2322,139.0412,139.1958,7692.0
2021-02-03 15:15:00,153.05,153.25,152.98,153.25,11414.0,139.214,139.3959,139.1503,139.3959,11414.0
2021-02-03 15:20:00,153.22,153.27,153.13,153.19,9503.0,139.3687,139.4141,139.2868,139.3414,9503.0
2021-02-03 15:25:00,153.18,153.37,153.1,153.35,11483.0,139.3323,139.5051,139.2595,139.4869,11483.0
2021-02-03 15:30:00,153.44,153.53,153.28,153.33,15525.0,139.5688,139.6506,139.4232,139.4687,15525.0
2021-02-03 15:35:00,153.38,153.45,153.13,153.25,19813.0,139.5142,139.5779,139.2868,139.3959,19813.0
2021-02-03 15:40:00,153.26,153.36,153.08,153.15,20060.0,139.405,139.496,139.2413,139.305,20060.0
2021-02-03 15:45:00,153.15,153.23,152.98,153.03,26530.0,139.305,139.3777,139.1503,139.1958,26530.0
2021-02-03 15:50:00,153.13,153.13,152.76,152.98,24846.0,139.2868,139.2868,138.9502,139.1503,24846.0
2021-02-03 15:55:00,152.96,153.32,152.9,153.08,55199.0,139.1322,139.4596,139.0776,139.2413,55199.0
2021-02-04 09:30:00,153.71,154.16,153.08,153.85,40871.0,139.8144,140.2237,139.2413,139.9417,40871.0
2021-02-04 09:35:00,153.84,153.92,153.05,153.05,26122.0,139.9326,140.0054,139.214,139.214,26122.0
2021-02-04 09:40:00,153.07,153.95,153.07,153.92,6420.0,139.2322,140.0327,139.2322,140.0054,6420.0
2021-02-04 09:45:00,153.83,154.25,153.71,154.11,16613.0,139.9235,140.3055,139.8144,140.1782,16613.0
2021-02-04 09:50:00,154.2,154.58,154.2,154.39,10814.0,140.2601,140.6057,140.2601,140.4329,10814.0
2021-02-04 09:55:00,154.52,155.11,154.51,155.04,27080.0,140.5511,141.0878,140.542,141.0241,27080.0
2021-02-04 10:00:00,155.25,155.58,155.12,155.57,12857.0,141.2151,141.5153,141.0969,141.5062,12857.0
2021-02-04 10:05:00,155.55,155.67,155.11,155.14,22340.0,141.488,141.5972,141.0878,141.1151,22340.0
2021-02-04 10:10:00,155.25,155.34,154.48,154.64,10185.0,141.2151,141.297,140.5147,140.6603,10185.0
2021-02-04 10:15:00,154.61,154.66,154.32,154.49,10080.0,140.633,140.6785,140.3692,140.5238,10080.0
2021-02-04 10:20:00,154.49,154.64,154.3,154.6,10198.0,140.5238,140.6603,140.351,140.6239,10198.0
2021-02-04 10:25:00,154.61,154.68,154.39,154.5,5218.0,140.633,140.6967,140.4329,140.5329,5218.0
2021-02-04 10:30:00,154.5,154.63,154.39,154.4,10644.0,140.5329,140.6512,140.4329,140.442,10644.0
2021-02-04 10:35:00,154.45,154.61,154.29,154.61,5544.0,140.4875,140.633,140.3419,140.633,5544.0
2021-02-04 10:40:00,154.66,154.84,154.55,154.81,9210.0,140.6785,140.8422,140.5784,140.8149,9210.0
2021-02-04 10:45:00,154.86,154.93,154.65,154.88,5055.0,140.8604,140.9241,140.6694,140.8786,5055.0
2021-02-04 10:50:00,154.76,155.2,154.76,155.14,14172.0,140.7694,141.1697,140.7694,141.1151,14172.0
2021-02-04 10:55:00,155.14,155.39,155.09,155.32,12389.0,141.1151,141.3425,141.0696,141.2788,12389.0
2021-02-04 11:00:00,155.36,155.7,155.27,155.68,13114.0,141.3152,141.6245,141.2333,141.6063,13114.0
2021-02-04 11:05:00,155.65,155.74,155.39,155.53,8029.0,141.579,141.6608,141.3425,141.4698,8029.0
2021-02-04 11:10:00,155.53,155.68,155.5,155.52,5904.0,141.4698,141.6063,141.4425,141.4607,5904.0
2021-02-04 11:15:00,155.57,155.67,155.49,155.65,3972.0,141.5062,141.5972,141.4334,141.579,3972.0
2021-02-04 11:20:00,155.67,155.8,155.67,155.68,10276.0,141.5972,141.7154,141.5972,141.6063,10276.0
2021-02-04 11:25:00,155.69,155.69,155.49,155.52,4395.0,141.6154,141.6154,141.4334,141.4607,4395.0
2021-02-04 11:30:00,155.5,155.77,155.5,155.75,6726.0,141.4425,141.6881,141.4425,141.6699,6726.0
2021-02-04 11:35:00,155.75,155.82,155.5,155.52,5988.0,141.6699,141.7336,141.4425,141.4607,5988.0
2021-02-04 11:40:00,155.55,155.79,155.55,155.6,5831.0,141.488,141.7063,141.488,141.5335,5831.0
2021-02-04 11:45:00,155.6,155.66,155.51,155.66,5630.0,141.5335,141.5881,141.4516,141.5881,5630.0
2021-02-04 11:50:00,155.64,155.69,155.49,155.54,7114.0,141.5699,141.6154,141.4334,141.4789,7114.0
2021-02-04 11:55:00,155.55,155.66,155.53,155.64,8337.0,141.488,141.5881,141.4698,141.5699,8337.0
2021-02-04 12:00:00,155.63,155.89,155.63,155.88,8214.0,141.5608,141.7973,141.5608,141.7882,8214.0
2021-02-04 12:05:00,155.85,156.11,155.85,156.1,12616.0,141.7609,141.9974,141.7609,141.9883,12616.0
2021-02-04 12:10:00,156.1,156.15,156.02,156.15,7121.0,141.9883,142.0338,141.9155,142.0338,7121.0
2021-02-04 12:15:00,156.17,156.17,155.85,155.86,7000.0,142.052,142.052,141.7609,141.77,7000.0
2021-02-04 12:20:00,155.85,156.02,155.82,155.85,6112.0,141.7609,141.9155,141.7336,141.7609,6112.0
2021-02-04 12:25:00,155.8,155.95,155.8,155.95,3255.0,141.7154,141.8519,141.7154,141.8519,3255.0
2021-02-04 12:30:00,155.96,156.09,155.86,156.04,8367.0,141.861,141.9792,141.77,141.9337,8367.0
2021-02-04 12:35:00,156.03,156.1,155.82,155.83,8626.0,141.9246,141.9883,141.7336,141.7427,8626.0
2021-02-04 12:40:00,155.85,155.85,155.71,155.81,7775.0,141.7609,141.7609,141.6336,141.7245,7775.0
2021-02-04 12:45:00,155.78,155.9,155.64,155.9,7988.0,141.6972,141.8064,141.5699,141.8064,7988.0
2021-02-04 12:50:00,155.89,155.91,155.78,155.84,5728.0,141.7973,141.8155,141.6972,141.7518,5728.0
2021-02-04 12:55:00,155.85,156.12,155.83,156.1,16111.0,141.7609,142.0065,141.7427,141.9883,16111.0
2021-02-04 13:00:00,156.11,156.16,156.02,156.02,9603.0,141.9974,142.0429,141.9155,141.9155,9603.0
2021-02-04 13:05:00,156.01,156.4,156.01,156.27,11797.0,141.9064,142.2612,141.9064,142.1429,11797.0
2021-02-04 13:10:00,156.33,156.58,156.3,156.55,9055.0,142.1975,142.4249,142.1702,142.3976,9055.0
2021-02-04 13:15:00,156.56,156.56,156.25,156.35,8823.0,142.4067,142.4067,142.1247,142.2157,8823.0
2021-02-04 13:20:00,156.33,156.43,156.3,156.39,8773.0,142.1975,142.2885,142.1702,142.2521,8773.0
2021-02-04 13:25:00,156.38,156.39,156.19,156.25,13965.0,142.243,142.2521,142.0702,142.1247,13965.0
2021-02-04 13:30:00,156.24,156.36,156.2,156.36,7365.0,142.1156,142.2248,142.0793,142.2248,7365.0
2021-02-04 13:35:00,156.39,156.44,156.37,156.43,3222.0,142.2521,142.2976,142.2339,142.2885,3222.0
2021-02-04 13:40:00,156.4,156.45,156.35,156.36,4322.0,142.2612,142.3067,142.2157,142.2248,4322.0
2021-02-04 13:45:00,156.36,156.37,156.2,156.34,7490.0,142.2248,142.2339,142.0793,142.2066,7490.0
2021-02-04 13:50:00,156.36,156.41,156.31,156.38,4100.0,142.2248,142.2703,142.1793,142.243,4100.0
2021-02-04 13:55:00,156.34,156.62,156.32,156.59,8669.0,142.2066,142.4613,142.1884,142.434,8669.0
2021-02-04 14:00:00,156.56,156.57,156.36,156.43,6783.0,142.4067,142.4158,142.2248,142.2885,6783.0
2021-02-04 14:05:00,156.43,156.44,156.29,156.36,6258.0,142.2885,142.2976,142.1611,142.2248,6258.0
2021-02-04 14:10:00,156.34,156.58,156.33,156.58,5593.0,142.2066,142.4249,142.1975,142.4249,5593.0
2021-02-04 14:15:00,156.56,156.81,156.56,156.8,7389.0,142.4067,142.6341,142.4067,142.625,7389.0
2021-02-04 14:20:00,156.77,156.78,156.57,156.69,9583.0,142.5977,142.6068,142.4158,142.525,9583.0
2021-02-04 14:25:00,156.69,156.85,156.69,156.85,9198.0,142.525,142.6705,142.525,142.6705,9198.0
2021-02-04 14:30:00,156.84,157.06,156.74,157.03,22492.0,142.6614,142.8615,142.5704,142.8342,22492.0
2021-02-04 14:35:00,157.04,157.08,156.88,156.94,10798.0,142.8433,142.8797,142.6978,142.7524,10798.0
2021-02-04 14:40:00,156.94,156.98,156.78,156.84,5100.0,142.7524,142.7887,142.6068,142.6614,5100.0
2021-02-04 14:45:00,156.81,156.81,156.57,156.57,4910.0,142.6341,142.6341,142.4158,142.4158,4910.0
2021-02-04 14:50:00,156.65,156.72,156.61,156.69,8710.0,142.4886,142.5522,142.4522,142.525,8710.0
2021-02-04 14:55:00,156.72,156.92,156.71,156.76,13077.0,142.5522,142.7342,142.5432,142.5886,13077.0
2021-02-04 15:00:00,156.75,156.77,156.51,156.65,10614.0,142.5795,142.5977,142.3612,142.4886,10614.0
2021-02-04 15:05:00,156.64,156.82,156.63,156.8,12075.0,142.4795,142.6432,142.4704,142.625,12075.0
2021-02-04 15:10:00,156.78,156.8,156.57,156.61,9408.0,142.6068,142.625,142.4158,142.4522,9408.0
2021-02-04 15:15:00,156.61,156.62,156.39,156.45,13967.0,142.4522,142.4613,142.2521,142.3067,13967.0
2021-02-04 15:20:00,156.46,156.46,156.36,156.43,9380.0,142.3158,142.3158,142.2248,142.2885,9380.0
2021-02-04 15:25:00,156.4,156.49,156.38,156.49,10042.0,142.2612,142.343,142.243,142.343,10042.0
2021-02-04 15:30:00,156.49,156.58,156.38,156.46,13450.0,142.343,142.4249,142.243,142.3158,13450.0
2021-02-04 15:35:00,156.47,156.93,156.47,156.78,26473.0,142.3248,142.7433,142.3248,142.6068,26473.0
2021-02-04 15:40:00,156.78,157.12,156.78,157.08,24814.0,142.6068,142.9161,142.6068,142.8797,24814.0
2021-02-04 15:45:00,157.06,157.07,156.72,156.9,28653.0,142.8615,142.8706,142.5522,142.716,28653.0
2021-02-04 15:50:00,156.95,157.2,156.93,157.05,44589.0,142.7615,142.9889,142.7433,142.8524,44589.0
2021-02-04 15:55:00,157.1,157.68,157.05,157.61,142028.0,142.8979,143.4255,142.8524,143.3618,142028.0
2021-02-05 09:30:00,159.02,159.12,157.65,158.81,65699.0,144.6443,144.7353,143.3982,144.4533,65699.0
2021-02-05 09:35:00,158.66,159.37,158.54,159.37,22257.0,144.3169,144.9627,144.2077,144.9627,22257.0
2021-02-05 09:40:00,159.38,159.54,158.53,158.88,22320.0,144.9718,145.1173,144.1986,144.517,22320.0
2021-02-05 09:45:00,158.83,159.85,158.83,159.77,17168.0,144.4715,145.3993,144.4715,145.3265,17168.0
2021-02-05 09:50:00,159.69,159.87,159.22,159.22,17518.0,145.2538,145.4175,144.8262,144.8262,17518.0
2021-02-05 09:55:00,159.28,159.4,158.9,159.13,13226.0,144.8808,144.99,144.5352,144.7444,13226.0
2021-02-05 10:00:00,159.14,159.14,158.64,158.89,11784.0,144.7535,144.7535,144.2987,144.5261,11784.0
2021-02-05 10:05:00,158.88,158.88,158.3,158.3,9336.0,144.517,144.517,143.9894,143.9894,9336.0
2021-02-05 10:10:00,158.32,158.68,157.97,158.23,15366.0,144.0076,144.3351,143.6892,143.9257,15366.0
2021-02-05 10:15:00,158.22,158.3,157.78,157.87,4058.0,143.9166,143.9894,143.5164,143.5983,4058.0
2021-02-05 10:20:00,157.77,157.99,157.65,157.94,6760.0,143.5073,143.7074,143.3982,143.662,6760.0
2021-02-05 10:25:00,157.91,158.18,157.89,158.07,10379.0,143.6347,143.8803,143.6165,143.7802,10379.0
2021-02-05 10:30:00,158.11,158.59,158.1,158.53,8234.0,143.8166,144.2532,143.8075,144.1986,8234.0
2021-02-05 10:35:00,158.54,158.61,158.3,158.38,5720.0,144.2077,144.2714,143.9894,144.0622,5720.0
2021-02-05 10:40:00,158.34,158.38,158.19,158.31,4600.0,144.0258,144.0622,143.8894,143.9985,4600.0
2021-02-05 10:45:00,158.34,158.39,158.24,158.25,4198.0,144.0258,144.0713,143.9348,143.9439,4198.0
2021-02-05 10:50:00,158.24,158.27,158.17,158.22,6255.0,143.9348,143.9621,143.8712,143.9166,6255.0
2021-02-05 10:55:00,158.27,158.39,157.99,158.01,5804.0,143.9621,144.0713,143.7074,143.7256,5804.0
2021-02-05 11:00:00,158.03,158.08,157.81,157.81,6194.0,143.7438,143.7893,143.5437,143.5437,6194.0
2021-02-05 11:05:00,157.78,157.85,157.69,157.82,5031.0,143.5164,143.5801,143.4346,143.5528,5031.0
2021-02-05 11:10:00,157.84,158.07,157.84,158.01,10405.0,143.571,143.7802,143.571,143.7256,10405.0
2021-02-05 11:15:00,158.01,158.17,157.95,158.17,10747.0,143.7256,143.8712,143.6711,143.8712,10747.0
2021-02-05 11:20:00,158.22,158.44,158.15,158.36,5245.0,143.9166,144.1168,143.853,144.044,5245.0
2021-02-05 11:25:00,158.36,158.8,158.36,158.75,9958.0,144.044,144.4442,144.044,144.3987,9958.0
2021-02-05 11:30:00,158.76,158.92,158.72,158.92,7655.0,144.4078,144.5534,144.3714,144.5534,7655.0
2021-02-05 11:35:00,158.84,158.94,158.63,158.63,13719.0,144.4806,144.5716,144.2896,144.2896,13719.0
2021-02-05 11:40:00,158.66,158.74,158.53,158.56,5207.0,144.3169,144.3896,144.1986,144.2259,5207.0
2021-02-05 11:45:00,158.56,158.67,158.41,158.48,4817.0,144.2259,144.326,144.0895,144.1531,4817.0
2021-02-05 11:50:00,158.54,158.58,158.48,158.55,7516.0,144.2077,144.2441,144.1531,144.2168,7516.0
2021-02-05 11:55:00,158.51,158.57,158.41,158.5,5420.0,144.1804,144.235,144.0895,144.1713,5420.0
2021-02-05 12:00:00,158.47,158.48,158.36,158.39,5142.0,144.144,144.1531,144.044,144.0713,5142.0
2021-02-05 12:05:00,158.4,158.64,158.4,158.59,8014.0,144.0804,144.2987,144.0804,144.2532,8014.0
2021-02-05 12:10:00,158.56,158.58,158.48,158.5,6127.0,144.2259,144.2441,144.1531,144.1713,6127.0
2021-02-05 12:15:00,158.49,158.58,158.45,158.58,7797.0,144.1622,144.2441,144.1259,144.2441,7797.0
2021-02-05 12:20:00,158.57,158.68,158.54,158.67,8322.0,144.235,144.3351,144.2077,144.326,8322.0
2021-02-05 12:25:00,158.6,158.65,158.46,158.46,3246.0,144.2623,144.3078,144.1349,144.1349,3246.0
2021-02-05 12:30:00,158.49,158.57,158.46,158.57,4431.0,144.1622,144.235,144.1349,144.235,4431.0
2021-02-05 12:35:00,158.56,158.66,158.37,158.65,6475.0,144.2259,144.3169,144.0531,144.3078,6475.0
2021-02-05 12:40:00,158.74,158.83,158.73,158.82,2572.0,144.3896,144.4715,144.3805,144.4624,2572.0
2021-02-05 12:45:00,158.78,158.8,158.71,158.8,3988.0,144.426,144.4442,144.3623,144.4442,3988.0
2021-02-05 12:50:00,158.75,158.96,158.68,158.93,10908.0,144.3987,144.5897,144.3351,144.5625,10908.0
2021-02-05 12:55:00,158.95,159.14,158.9,159.09,12267.0,144.5807,144.7535,144.5352,144.708,12267.0
2021-02-05 13:00:00,159.13,159.28,159.1,159.25,6955.0,144.7444,144.8808,144.7171,144.8535,6955.0
2021-02-05 13:05:00,159.25,159.26,159.15,159.19,13950.0,144.8535,144.8626,144.7626,144.799,13950.0
2021-02-05 13:10:00,159.22,159.45,159.18,159.45,18848.0,144.8262,145.0354,144.7899,145.0354,18848.0
2021-02-05 13:15:00,159.45,159.66,159.38,159.62,13416.0,145.0354,145.2265,144.9718,145.1901,13416.0
2021-02-05 13:20:00,159.62,159.64,159.44,159.64,23288.0,145.1901,145.2083,145.0264,145.2083,23288.0
2021-02-05 13:25:00,159.63,159.97,159.62,159.93,19121.0,145.1992,145.5084,145.1901,145.4721,19121.0
2021-02-05 13:30:00,159.92,160.18,159.91,160.06,57847.0,145.463,145.6995,145.4539,145.5903,57847.0
2021-02-05 13:35:00,160.06,160.2,159.98,160.03,13697.0,145.5903,145.7176,145.5175,145.563,13697.0
2021-02-05 13:40:00,160.03,160.06,159.84,159.98,12661.0,145.563,145.5903,145.3902,145.5175,12661.0
2021-02-05 13:45:00,160.05,160.11,159.98,160.05,19502.0,145.5812,145.6358,145.5175,145.5812,19502.0
2021-02-05 13:50:00,160.02,160.16,160.02,160.05,18527.0,145.5539,145.6813,145.5539,145.5812,18527.0
2021-02-05 13:55:00,160.05,160.15,160.0,160.11,12185.0,145.5812,145.6722,145.5357,145.6358,12185.0
2021-02-05 14:00:00,160.09,160.31,159.98,160.21,15927.0,145.6176,145.8177,145.5175,145.7267,15927.0
2021-02-05 14:05:00,160.22,160.3,160.19,160.26,9646.0,145.7358,145.8086,145.7086,145.7722,9646.0
2021-02-05 14:10:00,160.24,160.3,160.16,160.22,9248.0,145.754,145.8086,145.6813,145.7358,9248.0
2021-02-05 14:15:00,160.2,160.2,159.97,160.11,12572.0,145.7176,145.7176,145.5084,145.6358,12572.0
2021-02-05 14:20:00,160.08,160.48,160.07,160.39,14155.0,145.6085,145.9723,145.5994,145.8905,14155.0
2021-02-05 14:25:00,160.4,160.42,160.08,160.14,18606.0,145.8996,145.9178,145.6085,145.6631,18606.0
2021-02-05 14:30:00,160.11,160.26,160.01,160.06,9683.0,145.6358,145.7722,145.5448,145.5903,9683.0
2021-02-05 14:35:00,160.08,160.15,160.04,160.09,10786.0,145.6085,145.6722,145.5721,145.6176,10786.0
2021-02-05 14:40:00,160.09,160.14,160.06,160.08,6387.0,145.6176,145.6631,145.5903,145.6085,6387.0
2021-02-05 14:45:00,160.05,160.22,160.02,160.12,16048.0,145.5812,145.7358,145.5539,145.6449,16048.0
2021-02-05 14:50:00,160.12,160.12,159.9,159.94,13108.0,145.6449,145.6449,145.4448,145.4812,13108.0
2021-02-05 14:55:00,159.93,159.95,159.6,159.65,9556.0,145.4721,145.4902,145.1719,145.2174,9556.0
2021-02-05 15:00:00,159.68,159.68,159.44,159.57,14291.0,145.2447,145.2447,145.0264,145.1446,14291.0
2021-02-05 15:05:00,159.57,159.65,159.56,159.64,6105.0,145.1446,145.2174,145.1355,145.2083,6105.0
2021-02-05 15:10:00,159.64,159.72,159.51,159.64,21076.0,145.2083,145.281,145.09,145.2083,21076.0
2021-02-05 15:15:00,159.61,159.77,159.43,159.43,10664.0,145.181,145.3265,145.0173,145.0173,10664.0
2021-02-05 15:20:00,159.45,159.6,159.45,159.55,12382.0,145.0354,145.1719,145.0354,145.1264,12382.0
2021-02-05 15:25:00,159.55,159.55,159.31,159.38,16352.0,145.1264,145.1264,144.9081,144.9718,16352.0
2021-02-05 15:30:00,159.38,159.44,159.33,159.37,11645.0,144.9718,145.0264,144.9263,144.9627,11645.0
2021-02-05 15:35:00,159.36,159.64,159.35,159.62,25859.0,144.9536,145.2083,144.9445,145.1901,25859.0
2021-02-05 15:40:00,159.61,159.64,159.44,159.58,21458.0,145.181,145.2083,145.0264,145.1537,21458.0
2021-02-05 15:45:00,159.58,159.73,159.05,159.05,33675.0,145.1537,145.2901,144.6716,144.6716,33675.0
2021-02-05 15:50:00,159.05,159.15,158.6,158.67,29816.0,144.6716,144.7626,144.2623,144.326,29816.0
2021-02-05 15:55:00,158.67,158.99,158.64,158.82,97834.0,144.326,144.617,144.2987,144.4624,97834.0
2021-02-08 09:30:00,159.0,159.27,158.14,158.5,55169.0,144.6261,144.8717,143.8439,144.1713,55169.0
2021-02-08 09:35:00,158.67,158.84,158.36,158.47,15104.0,144.326,144.4806,144.044,144.144,15104.0
2021-02-08 09:40:00,158.39,158.64,158.22,158.24,20129.0,144.0713,144.2987,143.9166,143.9348,20129.0
2021-02-08 09:45:00,158.25,158.53,158.22,158.41,18025.0,143.9439,144.1986,143.9166,144.0895,18025.0
2021-02-08 09:50:00,158.44,158.88,158.44,158.63,39955.0,144.1168,144.517,144.1168,144.2896,39955.0
2021-02-08 09:55:00,158.59,158.61,157.96,157.98,15498.0,144.2532,144.2714,143.6801,143.6983,15498.0
2021-02-08 10:00:00,158.05,158.15,157.72,157.8,11876.0,143.762,143.853,143.4618,143.5346,11876.0
2021-02-08 10:05:00,157.76,157.86,157.32,157.37,10468.0,143.4982,143.5892,143.098,143.1435,10468.0
2021-02-08 10:10:00,157.37,157.61,157.13,157.36,8773.0,143.1435,143.3618,142.9252,143.1344,8773.0
2021-02-08 10:15:00,157.47,157.64,157.33,157.38,8628.0,143.2344,143.3891,143.1071,143.1526,8628.0
2021-02-08 10:20:00,157.42,157.63,157.36,157.45,9515.0,143.189,143.38,143.1344,143.2163,9515.0
2021-02-08 10:25:00,157.48,157.78,157.37,157.61,16197.0,143.2435,143.5164,143.1435,143.3618,16197.0
2021-02-08 10:30:00,157.63,157.65,157.26,157.55,10638.0,143.38,143.3982,143.0434,143.3072,10638.0
2021-02-08 10:35:00,157.49,157.79,157.36,157.77,14162.0,143.2526,143.5255,143.1344,143.5073,14162.0
2021-02-08 10:40:00,157.79,157.92,157.78,157.92,2906.0,143.5255,143.6438,143.5164,143.6438,2906.0
2021-02-08 10:45:00,157.93,158.0,157.77,157.77,9415.0,143.6529,143.7165,143.5073,143.5073,9415.0
2021-02-08 10:50:00,157.76,157.76,157.54,157.54,4041.0,143.4982,143.4982,143.2981,143.2981,4041.0
2021-02-08 10:55:00,157.5,157.52,157.29,157.48,16894.0,143.2617,143.2799,143.0707,143.2435,16894.0
2021-02-08 11:00:00,157.49,157.68,157.49,157.61,17240.0,143.2526,143.4255,143.2526,143.3618,17240.0
2021-02-08 11:05:00,157.59,157.67,157.43,157.51,8779.0,143.3436,143.4164,143.1981,143.2708,8779.0
2021-02-08 11:10:00,157.52,157.56,157.11,157.31,11275.0,143.2799,143.3163,142.907,143.0889,11275.0
2021-02-08 11:15:00,157.28,157.34,157.2,157.25,6623.0,143.0616,143.1162,142.9889,143.0343,6623.0
2021-02-08 11:20:00,157.3,157.67,157.28,157.67,5117.0,143.0798,143.4164,143.0616,143.4164,5117.0
2021-02-08 11:25:00,157.64,158.01,157.62,157.95,9598.0,143.3891,143.7256,143.3709,143.6711,9598.0
2021-02-08 11:30:00,157.97,158.13,157.93,158.12,7320.0,143.6892,143.8348,143.6529,143.8257,7320.0
2021-02-08 11:35:00,158.07,158.17,158.04,158.11,4866.0,143.7802,143.8712,143.7529,143.8166,4866.0
2021-02-08 11:40:00,158.03,158.08,157.83,157.91,4768.0,143.7438,143.7893,143.5619,143.6347,4768.0
2021-02-08 11:45:00,157.85,157.91,157.78,157.9,1879.0,143.5801,143.6347,143.5164,143.6256,1879.0
2021-02-08 11:50:00,157.94,158.14,157.86,158.13,7734.0,143.662,143.8439,143.5892,143.8348,7734.0
2021-02-08 11:55:00,158.18,158.25,157.99,158.04,8913.0,143.8803,143.9439,143.7074,143.7529,8913.0
2021-02-08 12:00:00,158.06,158.23,158.01,158.23,3632.0,143.7711,143.9257,143.7256,143.9257,3632.0
2021-02-08 12:05:00,158.29,158.59,158.29,158.52,10837.0,143.9803,144.2532,143.9803,144.1895,10837.0
2021-02-08 12:10:00,158.47,158.47,158.07,158.18,5920.0,144.144,144.144,143.7802,143.8803,5920.0
2021-02-08 12:15:00,158.3,158.33,158.24,158.28,1598.0,143.9894,144.0167,143.9348,143.9712,1598.0
2021-02-08 12:20:00,158.32,158.43,158.18,158.25,5442.0,144.0076,144.1077,143.8803,143.9439,5442.0
2021-02-08 12:25:00,158.19,158.41,158.18,158.41,3691.0,143.8894,144.0895,143.8803,144.0895,3691.0
2021-02-08 12:30:00,158.41,158.47,158.37,158.42,5406.0,144.0895,144.144,144.0531,144.0986,5406.0
2021-02-08 12:35:00,158.42,158.42,158.1,158.16,4430.0,144.0986,144.0986,143.8075,143.8621,4430.0
2021-02-08 12:40:00,158.2,158.62,158.2,158.6,9420.0,143.8985,144.2805,143.8985,144.2623,9420.0
2021-02-08 12:45:00,158.63,158.75,158.62,158.68,5981.0,144.2896,144.3987,144.2805,144.3351,5981.0
2021-02-08 12:50:00,158.7,158.74,158.61,158.63,5608.0,144.3533,144.3896,144.2714,144.2896,5608.0
2021-02-08 12:55:00,158.61,158.65,158.5,158.57,6579.0,144.2714,144.3078,144.1713,144.235,6579.0
2021-02-08 13:00:00,158.56,158.6,158.54,158.58,7708.0,144.2259,144.2623,144.2077,144.2441,7708.0
2021-02-08 13:05:00,158.59,158.79,158.57,158.79,4244.0,144.2532,144.4351,144.235,144.4351,4244.0
2021-02-08 13:10:00,158.77,158.79,158.72,158.73,3447.0,144.4169,144.4351,144.3714,144.3805,3447.0
2021-02-08 13:15:00,158.75,158.9,158.61,158.61,4594.0,144.3987,144.5352,144.2714,144.2714,4594.0
2021-02-08 13:20:00,158.63,158.7,158.52,158.7,6803.0,144.2896,144.3533,144.1895,144.3533,6803.0
2021-02-08 13:25:00,158.7,158.7,158.6,158.63,3618.0,144.3533,144.3533,144.2623,144.2896,3618.0
2021-02-08 13:30:00,158.61,158.61,158.5,158.51,14273.0,144.2714,144.2714,144.1713,144.1804,14273.0
2021-02-08 13:35:00,158.5,158.58,158.49,158.56,18963.0,144.1713,144.2441,144.1622,144.2259,18963.0
2021-02-08 13:40:00,158.56,158.73,158.56,158.63,5907.0,144.2259,144.3805,144.2259,144.2896,5907.0
2021-02-08 13:45:00,158.7,158.84,158.66,158.83,3744.0,144.3533,144.4806,144.3169,144.4715,3744.0
2021-02-08 13:50:00,158.82,158.97,158.79,158.89,7582.0,144.4624,144.5988,144.4351,144.5261,7582.0
2021-02-08 13:55:00,158.84,158.93,158.81,158.85,3466.0,144.4806,144.5625,144.4533,144.4897,3466.0
2021-02-08 14:00:00,158.9,159.13,158.89,159.13,4705.0,144.5352,144.7444,144.5261,144.7444,4705.0
2021-02-08 14:05:00,159.13,159.27,159.11,159.2,3552.0,144.7444,144.8717,144.7262,144.808,3552.0
2021-02-08 14:10:00,159.15,159.21,159.02,159.21,5489.0,144.7626,144.8171,144.6443,144.8171,5489.0
2021-02-08 14:15:00,159.21,159.51,159.19,159.19,17409.0,144.8171,145.09,144.799,144.799,17409.0
2021-02-08 14:20:00,159.18,159.4,159.08,159.27,9573.0,144.7899,144.99,144.6989,144.8717,9573.0
2021-02-08 14:25:00,159.26,159.36,159.21,159.25,3769.0,144.8626,144.9536,144.8171,144.8535,3769.0
2021-02-08 14:30:00,159.22,159.33,159.18,159.18,5475.0,144.8262,144.9263,144.7899,144.7899,5475.0
2021-02-08 14:35:00,159.22,159.27,159.11,159.26,8418.0,144.8262,144.8717,144.7262,144.8626,8418.0
2021-02-08 14:40:00,159.3,159.36,159.25,159.26,4179.0,144.899,144.9536,144.8535,144.8626,4179.0
2021-02-08 14:45:00,159.29,159.39,159.26,159.39,4480.0,144.8899,144.9809,144.8626,144.9809,4480.0
2021-02-08 14:50:00,159.39,159.42,159.29,159.4,5234.0,144.9809,145.0082,144.8899,144.99,5234.0
2021-02-08 14:55:00,159.43,159.43,159.16,159.21,13907.0,145.0173,145.0173,144.7717,144.8171,13907.0
2021-02-08 15:00:00,159.35,159.37,159.09,159.11,6430.0,144.9445,144.9627,144.708,144.7262,6430.0
2021-02-08 15:05:00,159.09,159.17,159.04,159.05,4551.0,144.708,144.7808,144.6625,144.6716,4551.0
2021-02-08 15:10:00,159.06,159.17,159.01,159.16,3735.0,144.6807,144.7808,144.6352,144.7717,3735.0
2021-02-08 15:15:00,159.16,159.18,158.91,158.94,7722.0,144.7717,144.7899,144.5443,144.5716,7722.0
2021-02-08 15:20:00,158.92,159.06,158.81,159.0,12860.0,144.5534,144.6807,144.4533,144.6261,12860.0
2021-02-08 15:25:00,159.04,159.17,159.04,159.17,8850.0,144.6625,144.7808,144.6625,144.7808,8850.0
2021-02-08 15:30:00,159.17,159.23,159.0,159.0,7700.0,144.7808,144.8353,144.6261,144.6261,7700.0
2021-02-08 15:35:00,159.0,159.17,158.94,159.13,10279.0,144.6261,144.7808,144.5716,144.7444,10279.0
2021-02-08 15:40:00,159.14,159.22,159.13,159.19,10581.0,144.7535,144.8262,144.7444,144.799,10581.0
2021-02-08 15:45:00,159.19,159.61,159.18,159.61,29695.0,144.799,145.181,144.7899,145.181,29695.0
2021-02-08 15:50:00,159.49,159.5,159.18,159.32,28974.0,145.0718,145.0809,144.7899,144.9172,28974.0
2021-02-08 15:55:00,159.31,159.75,159.17,159.63,98917.0,144.9081,145.3083,144.7808,145.1992,98917.0
2021-02-09 09:30:00,159.67,159.68,159.0,159.33,21451.0,145.2356,145.2447,144.6261,144.9263,21451.0
2021-02-09 09:35:00,159.28,159.28,158.99,159.18,4303.0,144.8808,144.8808,144.617,144.7899,4303.0
2021-02-09 09:40:00,159.09,159.32,158.85,159.09,5030.0,144.708,144.9172,144.4897,144.708,5030.0
2021-02-09 09:45:00,159.24,159.59,159.08,159.59,5042.0,144.8444,145.1628,144.6989,145.1628,5042.0
2021-02-09 09:50:00,159.57,159.69,159.34,159.69,4005.0,145.1446,145.2538,144.9354,145.2538,4005.0
2021-02-09 09:55:00,159.63,159.7,159.39,159.4,5544.0,145.1992,145.2628,144.9809,144.99,5544.0
2021-02-09 10:00:00,159.4,159.48,159.0,159.02,4562.0,144.99,145.0627,144.6261,144.6443,4562.0
2021-02-09 10:05:00,159.05,159.11,158.93,158.94,5402.0,144.6716,144.7262,144.5625,144.5716,5402.0
2021-02-09 10:10:00,158.88,158.98,158.62,158.65,5299.0,144.517,144.6079,144.2805,144.3078,5299.0
2021-02-09 10:15:00,158.61,158.67,158.42,158.42,2058.0,144.2714,144.326,144.0986,144.0986,2058.0
2021-02-09 10:20:00,158.49,158.65,158.46,158.64,4556.0,144.1622,144.3078,144.1349,144.2987,4556.0
2021-02-09 10:25:00,158.64,158.73,158.53,158.59,2200.0,144.2987,144.3805,144.1986,144.2532,2200.0
2021-02-09 10:30:00,158.63,158.63,158.43,158.56,2325.0,144.2896,144.2896,144.1077,144.2259,2325.0
2021-02-09 10:35:00,158.53,159.14,158.5,159.06,7678.0,144.1986,144.7535,144.1713,144.6807,7678.0
2021-02-09 10:40:00,159.06,159.2,159.02,159.14,4356.0,144.6807,144.808,144.6443,144.7535,4356.0
2021-02-09 10:45:00,159.11,159.3,159.06,159.28,3936.0,144.7262,144.899,144.6807,144.8808,3936.0
2021-02-09 10:50:00,159.4,159.45,159.35,159.39,1935.0,144.99,145.0354,144.9445,144.9809,1935.0
2021-02-09 10:55:00,159.38,159.77,159.38,159.71,5507.0,144.9718,145.3265,144.9718,145.2719,5507.0
2021-02-09 11:00:00,159.77,160.06,159.77,160.06,21160.0,145.3265,145.5903,145.3265,145.5903,21160.0
2021-02-09 11:05:00,160.07,160.3,160.04,160.3,8476.0,145.5994,145.8086,145.5721,145.8086,8476.0
2021-02-09 11:10:00,160.35,160.6,160.32,160.35,13289.0,145.8541,146.0815,145.8268,145.8541,13289.0
2021-02-09 11:15:00,160.36,160.44,160.27,160.44,4286.0,145.8632,145.936,145.7813,145.936,4286.0
2021-02-09 11:20:00,160.39,160.54,160.38,160.41,5831.0,145.8905,146.0269,145.8814,145.9087,5831.0
2021-02-09 11:25:00,160.39,160.53,160.32,160.4,5261.0,145.8905,146.0178,145.8268,145.8996,5261.0
2021-02-09 11:30:00,160.41,160.6,160.34,160.59,4898.0,145.9087,146.0815,145.845,146.0724,4898.0
2021-02-09 11:35:00,160.55,160.74,160.54,160.66,5630.0,146.036,146.2088,146.0269,146.1361,5630.0
2021-02-09 11:40:00,160.7,160.87,160.7,160.81,9162.0,146.1724,146.3271,146.1724,146.2725,9162.0
2021-02-09 11:45:00,160.86,160.93,160.8,160.9,3892.0,146.318,146.3817,146.2634,146.3544,3892.0
2021-02-09 11:50:00,160.98,161.06,160.97,160.98,4129.0,146.4271,146.4999,146.418,146.4271,4129.0
2021-02-09 11:55:00,160.98,161.08,160.97,160.98,7364.0,146.4271,146.5181,146.418,146.4271,7364.0
2021-02-09 12:00:00,160.98,161.18,160.98,161.1,2439.0,146.4271,146.6091,146.4271,146.5363,2439.0
2021-02-09 12:05:00,161.14,161.16,161.04,161.14,5875.0,146.5727,146.5909,146.4817,146.5727,5875.0
2021-02-09 12:10:00,161.15,161.26,161.15,161.22,4199.0,146.5818,146.6818,146.5818,146.6454,4199.0
2021-02-09 12:15:00,161.17,161.28,161.14,161.28,2270.0,146.6,146.7,146.5727,146.7,2270.0
2021-02-09 12:20:00,161.24,161.25,161.18,161.24,3282.0,146.6636,146.6727,146.6091,146.6636,3282.0
2021-02-09 12:25:00,161.28,161.44,161.24,161.35,12719.0,146.7,146.8456,146.6636,146.7637,12719.0
2021-02-09 12:30:00,161.37,161.52,161.33,161.36,4104.0,146.7819,146.9183,146.7455,146.7728,4104.0
2021-02-09 12:35:00,161.37,161.54,161.35,161.43,4312.0,146.7819,146.9365,146.7637,146.8365,4312.0
2021-02-09 12:40:00,161.41,161.48,161.35,161.47,7269.0,146.8183,146.8819,146.7637,146.8728,7269.0
2021-02-09 12:45:00,161.51,161.75,161.51,161.74,3910.0,146.9092,147.1275,146.9092,147.1184,3910.0
2021-02-09 12:50:00,161.8,161.93,161.78,161.84,9202.0,147.173,147.2913,147.1548,147.2094,9202.0
2021-02-09 12:55:00,161.82,161.84,161.66,161.78,5266.0,147.1912,147.2094,147.0457,147.1548,5266.0
2021-02-09 13:00:00,161.81,161.87,161.65,161.69,6129.0,147.1821,147.2367,147.0366,147.0729,6129.0
2021-02-09 13:05:00,161.53,161.78,161.53,161.59,9691.0,146.9274,147.1548,146.9274,146.982,9691.0
2021-02-09 13:10:00,161.59,161.66,161.59,161.61,6714.0,146.982,147.0457,146.982,147.0002,6714.0
2021-02-09 13:15:00,161.6,161.75,161.59,161.75,3724.0,146.9911,147.1275,146.982,147.1275,3724.0
2021-02-09 13:20:00,161.75,161.77,161.69,161.76,6078.0,147.1275,147.1457,147.0729,147.1366,6078.0
2021-02-09 13:25:00,161.81,161.81,161.45,161.53,6718.0,147.1821,147.1821,146.8546,146.9274,6718.0
2021-02-09 13:30:00,161.52,161.69,161.48,161.69,7664.0,146.9183,147.0729,146.8819,147.0729,7664.0
2021-02-09 13:35:00,161.72,161.78,161.68,161.71,5042.0,147.1002,147.1548,147.0639,147.0911,5042.0
2021-02-09 13:40:00,161.72,162.0,161.65,161.95,14577.0,147.1002,147.3549,147.0366,147.3094,14577.0
2021-02-09 13:45:00,161.92,162.02,161.85,161.96,7541.0,147.2822,147.3731,147.2185,147.3185,7541.0
2021-02-09 13:50:00,161.92,161.92,161.74,161.78,1322.0,147.2822,147.2822,147.1184,147.1548,1322.0
2021-02-09 13:55:00,161.72,161.89,161.68,161.74,4985.0,147.1002,147.2549,147.0639,147.1184,4985.0
2021-02-09 14:00:00,161.78,161.94,161.78,161.88,5037.0,147.1548,147.3003,147.1548,147.2458,5037.0
2021-02-09 14:05:00,161.87,161.98,161.85,161.94,4373.0,147.2367,147.3367,147.2185,147.3003,4373.0
2021-02-09 14:10:00,161.92,162.16,161.88,162.16,9710.0,147.2822,147.5005,147.2458,147.5005,9710.0
2021-02-09 14:15:00,162.15,162.33,162.13,162.33,6408.0,147.4914,147.6551,147.4732,147.6551,6408.0
2021-02-09 14:20:00,162.3,162.36,162.23,162.25,7181.0,147.6278,147.6824,147.5641,147.5823,7181.0
2021-02-09 14:25:00,162.25,162.26,162.12,162.26,6767.0,147.5823,147.5914,147.4641,147.5914,6767.0
2021-02-09 14:30:00,162.25,162.5,162.25,162.39,9792.0,147.5823,147.8097,147.5823,147.7097,9792.0
2021-02-09 14:35:00,162.43,162.54,162.29,162.39,7230.0,147.7461,147.8461,147.6187,147.7097,7230.0
2021-02-09 14:40:00,162.38,162.38,162.18,162.3,7042.0,147.7006,147.7006,147.5187,147.6278,7042.0
2021-02-09 14:45:00,162.28,162.34,162.18,162.34,7832.0,147.6096,147.6642,147.5187,147.6642,7832.0
2021-02-09 14:50:00,162.37,162.45,162.26,162.44,9225.0,147.6915,147.7642,147.5914,147.7551,9225.0
2021-02-09 14:55:00,162.38,162.38,162.25,162.34,9502.0,147.7006,147.7006,147.5823,147.6642,9502.0
2021-02-09 15:00:00,162.34,162.49,162.28,162.49,12971.0,147.6642,147.8006,147.6096,147.8006,12971.0
2021-02-09 15:05:00,162.42,162.5,162.37,162.37,14812.0,147.737,147.8097,147.6915,147.6915,14812.0
2021-02-09 15:10:00,162.4,162.42,162.24,162.31,12374.0,147.7188,147.737,147.5732,147.6369,12374.0
2021-02-09 15:15:00,162.29,162.29,162.15,162.19,7162.0,147.6187,147.6187,147.4914,147.5277,7162.0
2021-02-09 15:20:00,162.16,162.17,161.91,161.98,13825.0,147.5005,147.5096,147.2731,147.3367,13825.0
2021-02-09 15:25:00,162.02,162.13,161.92,161.93,10063.0,147.3731,147.4732,147.2822,147.2913,10063.0
2021-02-09 15:30:00,161.92,162.12,161.91,162.12,10470.0,147.2822,147.4641,147.2731,147.4641,10470.0
2021-02-09 15:35:00,162.1,162.21,162.0,162.13,10178.0,147.4459,147.5459,147.3549,147.4732,10178.0
2021-02-09 15:40:00,162.07,162.13,161.88,161.92,11961.0,147.4186,147.4732,147.2458,147.2822,11961.0
2021-02-09 15:45:00,161.88,162.0,161.82,161.97,26763.0,147.2458,147.3549,147.1912,147.3276,26763.0
2021-02-09 15:50:00,161.94,161.98,161.66,161.82,29078.0,147.3003,147.3367,147.0457,147.1912,29078.0
2021-02-09 15:55:00,161.81,162.15,161.77,162.14,89328.0,147.1821,147.4914,147.1457,147.4823,89328.0
2021-02-10 09:30:00,162.64,162.64,162.15,162.2,20003.0,147.9371,147.9371,147.4914,147.5368,20003.0
2021-02-10 09:35:00,162.25,162.59,162.0,162.01,4622.0,147.5823,147.8916,147.3549,147.364,4622.0
2021-02-10 09:40:00,161.89,163.94,161.89,163.88,15658.0,147.2549,149.1195,147.2549,149.065,15658.0
2021-02-10 09:45:00,163.87,163.91,163.12,163.41,28758.0,149.0559,149.0923,148.3737,148.6375,28758.0
2021-02-10 09:50:00,163.38,163.89,163.38,163.89,12688.0,148.6102,149.0741,148.6102,149.0741,12688.0
2021-02-10 09:55:00,163.79,163.79,163.53,163.56,13484.0,148.9831,148.9831,148.7466,148.7739,13484.0
2021-02-10 10:00:00,163.61,164.0,163.36,163.39,19345.0,148.8194,149.1741,148.592,148.6193,19345.0
2021-02-10 10:05:00,163.32,163.4,163.08,163.34,11736.0,148.5556,148.6284,148.3373,148.5738,11736.0
2021-02-10 10:10:00,163.51,163.51,163.04,163.35,6624.0,148.7284,148.7284,148.3009,148.5829,6624.0
2021-02-10 10:15:00,163.24,163.29,163.0,163.02,7663.0,148.4828,148.5283,148.2645,148.2827,7663.0
2021-02-10 10:20:00,162.96,163.13,162.92,163.0,20198.0,148.2281,148.3828,148.1918,148.2645,20198.0
2021-02-10 10:25:00,163.0,163.02,162.42,162.5,10996.0,148.2645,148.2827,147.737,147.8097,10996.0
2021-02-10 10:30:00,162.54,162.69,162.18,162.21,14492.0,147.8461,147.9825,147.5187,147.5459,14492.0
2021-02-10 10:35:00,162.21,162.6,162.21,162.32,14953.0,147.5459,147.9007,147.5459,147.646,14953.0
2021-02-10 10:40:00,162.37,162.37,162.0,162.11,7611.0,147.6915,147.6915,147.3549,147.455,7611.0
2021-02-10 10:45:00,162.09,162.38,161.92,162.25,9079.0,147.4368,147.7006,147.2822,147.5823,9079.0
2021-02-10 10:50:00,162.35,162.35,162.05,162.25,12894.0,147.6733,147.6733,147.4004,147.5823,12894.0
2021-02-10 10:55:00,162.29,162.61,162.19,162.54,9521.0,147.6187,147.9098,147.5277,147.8461,9521.0
2021-02-10 11:00:00,162.54,162.67,162.43,162.44,7716.0,147.8461,147.9644,147.7461,147.7551,7716.0
2021-02-10 11:05:00,162.45,162.76,162.39,162.68,21440.0,147.7642,148.0462,147.7097,147.9735,21440.0
2021-02-10 11:10:00,162.67,163.05,162.63,162.95,29138.0,147.9644,148.31,147.928,148.219,29138.0
2021-02-10 11:15:00,162.98,163.16,162.94,163.05,12010.0,148.2463,148.4101,148.2099,148.31,12010.0
2021-02-10 11:20:00,163.09,163.09,162.81,162.93,7602.0,148.3464,148.3464,148.0917,148.2009,7602.0
2021-02-10 11:25:00,162.95,163.04,162.83,162.83,3618.0,148.219,148.3009,148.1099,148.1099,3618.0
2021-02-10 11:30:00,162.79,162.89,162.55,162.73,4715.0,148.0735,148.1645,147.8552,148.0189,4715.0
2021-02-10 11:35:00,162.92,162.95,162.74,162.8,3475.0,148.1918,148.219,148.028,148.0826,3475.0
2021-02-10 11:40:00,162.78,162.8,162.6,162.6,2992.0,148.0644,148.0826,147.9007,147.9007,2992.0
2021-02-10 11:45:00,162.53,162.87,162.52,162.83,10928.0,147.837,148.1463,147.8279,148.1099,10928.0
2021-02-10 11:50:00,162.93,162.93,162.78,162.79,3555.0,148.2009,148.2009,148.0644,148.0735,3555.0
2021-02-10 11:55:00,162.89,163.17,162.89,163.17,2234.0,148.1645,148.4192,148.1645,148.4192,2234.0
2021-02-10 12:00:00,163.06,163.06,162.59,162.73,10256.0,148.3191,148.3191,147.8916,148.0189,10256.0
2021-02-10 12:05:00,162.73,162.75,162.5,162.69,5426.0,148.0189,148.0371,147.8097,147.9825,5426.0
2021-02-10 12:10:00,162.66,162.67,162.49,162.55,5706.0,147.9553,147.9644,147.8006,147.8552,5706.0
2021-02-10 12:15:00,162.56,162.74,162.52,162.72,5878.0,147.8643,148.028,147.8279,148.0098,5878.0
2021-02-10 12:20:00,162.73,162.73,162.11,162.33,16990.0,148.0189,148.0189,147.455,147.6551,16990.0
2021-02-10 12:25:00,162.33,162.63,162.26,162.48,16296.0,147.6551,147.928,147.5914,147.7915,16296.0
2021-02-10 12:30:00,162.48,162.48,162.05,162.15,6940.0,147.7915,147.7915,147.4004,147.4914,6940.0
2021-02-10 12:35:00,162.12,162.27,162.12,162.15,4229.0,147.4641,147.6005,147.4641,147.4914,4229.0
2021-02-10 12:40:00,162.26,162.36,162.2,162.32,5349.0,147.5914,147.6824,147.5368,147.646,5349.0
2021-02-10 12:45:00,162.28,162.49,162.25,162.48,3168.0,147.6096,147.8006,147.5823,147.7915,3168.0
2021-02-10 12:50:00,162.56,162.68,162.54,162.62,2889.0,147.8643,147.9735,147.8461,147.9189,2889.0
2021-02-10 12:55:00,162.62,162.62,162.41,162.45,4117.0,147.9189,147.9189,147.7279,147.7642,4117.0
2021-02-10 13:00:00,162.41,162.57,162.41,162.57,4296.0,147.7279,147.8734,147.7279,147.8734,4296.0
2021-02-10 13:05:00,162.65,162.81,162.65,162.81,4946.0,147.9462,148.0917,147.9462,148.0917,4946.0
2021-02-10 13:10:00,162.78,162.9,162.73,162.9,5421.0,148.0644,148.1736,148.0189,148.1736,5421.0
2021-02-10 13:15:00,162.88,162.94,162.77,162.77,6622.0,148.1554,148.2099,148.0553,148.0553,6622.0
2021-02-10 13:20:00,162.76,163.15,162.76,162.94,9368.0,148.0462,148.401,148.0462,148.2099,9368.0
2021-02-10 13:25:00,162.97,163.12,162.78,162.92,16041.0,148.2372,148.3737,148.0644,148.1918,16041.0
2021-02-10 13:30:00,162.94,163.28,162.94,163.21,7790.0,148.2099,148.5192,148.2099,148.4555,7790.0
2021-02-10 13:35:00,163.29,163.38,163.15,163.29,9395.0,148.5283,148.6102,148.401,148.5283,9395.0
2021-02-10 13:40:00,163.35,163.47,163.25,163.46,10885.0,148.5829,148.692,148.4919,148.6829,10885.0
2021-02-10 13:45:00,163.43,163.54,163.32,163.32,17479.0,148.6557,148.7557,148.5556,148.5556,17479.0
2021-02-10 13:50:00,163.32,163.57,163.31,163.53,9899.0,148.5556,148.783,148.5465,148.7466,9899.0
2021-02-10 13:55:00,163.53,163.58,163.27,163.32,29124.0,148.7466,148.7921,148.5101,148.5556,29124.0
2021-02-10 14:00:00,163.34,163.64,163.27,163.51,14260.0,148.5738,148.8467,148.5101,148.7284,14260.0
2021-02-10 14:05:00,163.53,163.55,163.35,163.49,19966.0,148.7466,148.7648,148.5829,148.7102,19966.0
2021-02-10 14:10:00,163.48,163.58,163.2,163.2,8253.0,148.7011,148.7921,148.4464,148.4464,8253.0
2021-02-10 14:15:00,163.18,163.19,163.04,163.13,8252.0,148.4283,148.4373,148.3009,148.3828,8252.0
2021-02-10 14:20:00,163.18,163.34,163.1,163.32,8606.0,148.4283,148.5738,148.3555,148.5556,8606.0
2021-02-10 14:25:00,163.31,163.52,163.3,163.51,12606.0,148.5465,148.7375,148.5374,148.7284,12606.0
2021-02-10 14:30:00,163.49,163.79,163.44,163.75,9000.0,148.7102,148.9831,148.6647,148.9467,9000.0
2021-02-10 14:35:00,163.75,163.88,163.64,163.66,18219.0,148.9467,149.065,148.8467,148.8649,18219.0
2021-02-10 14:40:00,163.71,163.96,163.71,163.82,10401.0,148.9103,149.1377,148.9103,149.0104,10401.0
2021-02-10 14:45:00,163.84,163.84,163.68,163.69,12189.0,149.0286,149.0286,148.8831,148.8921,12189.0
2021-02-10 14:50:00,163.66,163.75,163.63,163.75,12188.0,148.8649,148.9467,148.8376,148.9467,12188.0
2021-02-10 14:55:00,163.77,163.93,163.77,163.93,10274.0,148.9649,149.1104,148.9649,149.1104,10274.0
2021-02-10 15:00:00,163.99,164.03,163.91,163.97,16375.0,149.165,149.2014,149.0923,149.1468,16375.0
2021-02-10 15:05:00,163.96,163.97,163.77,163.77,13392.0,149.1377,149.1468,148.9649,148.9649,13392.0
2021-02-10 15:10:00,163.75,163.87,163.68,163.86,12959.0,148.9467,149.0559,148.8831,149.0468,12959.0
2021-02-10 15:15:00,163.9,163.94,163.72,163.78,12287.0,149.0832,149.1195,148.9194,148.974,12287.0
2021-02-10 15:20:00,163.76,163.81,163.69,163.76,16121.0,148.9558,149.0013,148.8921,148.9558,16121.0
2021-02-10 15:25:00,163.77,163.79,163.31,163.31,14962.0,148.9649,148.9831,148.5465,148.5465,14962.0
2021-02-10 15:30:00,163.34,163.37,163.01,163.06,10980.0,148.5738,148.6011,148.2736,148.3191,10980.0
2021-02-10 15:35:00,163.06,163.06,162.8,162.81,6849.0,148.3191,148.3191,148.0826,148.0917,6849.0
2021-02-10 15:40:00,162.79,162.83,162.58,162.68,9334.0,148.0735,148.1099,147.8825,147.9735,9334.0
2021-02-10 15:45:00,162.7,163.11,162.68,162.96,23166.0,147.9916,148.3646,147.9735,148.2281,23166.0
2021-02-10 15:50:00,162.96,163.17,162.86,163.17,13792.0,148.2281,148.4192,148.1372,148.4192,13792.0
2021-02-10 15:55:00,163.18,163.19,162.9,163.15,49756.0,148.4283,148.4373,148.1736,148.401,49756.0
2021-02-11 09:30:00,162.57,165.15,162.57,165.02,55904.0,147.8734,150.2202,147.8734,150.1019,55904.0
2021-02-11 09:35:00,165.02,165.39,164.73,165.34,32885.0,150.1019,150.4385,149.8381,150.393,32885.0
2021-02-11 09:40:00,165.39,165.87,165.39,165.54,29594.0,150.4385,150.8751,150.4385,150.5749,29594.0
2021-02-11 09:45:00,165.55,166.05,165.24,166.04,16135.0,150.584,151.0388,150.302,151.0297,16135.0
2021-02-11 09:50:00,166.21,166.21,165.28,165.35,10593.0,151.1843,151.1843,150.3384,150.4021,10593.0
2021-02-11 09:55:00,165.29,165.6,165.04,165.4,12494.0,150.3475,150.6295,150.1201,150.4476,12494.0
2021-02-11 10:00:00,165.39,165.53,165.23,165.42,12106.0,150.4385,150.5658,150.2929,150.4658,12106.0
2021-02-11 10:05:00,165.42,165.69,165.31,165.62,5335.0,150.4658,150.7113,150.3657,150.6477,5335.0
2021-02-11 10:10:00,165.68,165.68,165.29,165.52,12463.0,150.7022,150.7022,150.3475,150.5567,12463.0
2021-02-11 10:15:00,165.52,165.84,165.4,165.81,4620.0,150.5567,150.8478,150.4476,150.8205,4620.0
2021-02-11 10:20:00,165.8,165.82,165.53,165.58,5969.0,150.8114,150.8296,150.5658,150.6113,5969.0
2021-02-11 10:25:00,165.58,165.59,165.24,165.47,8567.0,150.6113,150.6204,150.302,150.5112,8567.0
2021-02-11 10:30:00,165.47,165.47,165.2,165.23,10521.0,150.5112,150.5112,150.2656,150.2929,10521.0
2021-02-11 10:35:00,165.22,165.29,165.13,165.29,4125.0,150.2838,150.3475,150.202,150.3475,4125.0
2021-02-11 10:40:00,165.3,165.46,165.07,165.08,10410.0,150.3566,150.5021,150.1474,150.1565,10410.0
2021-02-11 10:45:00,165.13,165.28,164.91,165.25,15414.0,150.202,150.3384,150.0019,150.3111,15414.0
2021-02-11 10:50:00,165.25,165.42,165.25,165.39,7898.0,150.3111,150.4658,150.3111,150.4385,7898.0
2021-02-11 10:55:00,165.4,165.46,165.17,165.21,18957.0,150.4476,150.5021,150.2384,150.2747,18957.0
2021-02-11 11:00:00,165.22,165.43,165.19,165.29,8769.0,150.2838,150.4748,150.2565,150.3475,8769.0
2021-02-11 11:05:00,165.25,165.29,165.13,165.23,13128.0,150.3111,150.3475,150.202,150.2929,13128.0
2021-02-11 11:10:00,165.19,165.21,164.93,165.01,14074.0,150.2565,150.2747,150.02,150.0928,14074.0
2021-02-11 11:15:00,165.02,165.25,165.01,165.2,6086.0,150.1019,150.3111,150.0928,150.2656,6086.0
2021-02-11 11:20:00,165.22,165.37,165.13,165.37,7801.0,150.2838,150.4203,150.202,150.4203,7801.0
2021-02-11 11:25:00,165.35,165.53,165.33,165.5,10003.0,150.4021,150.5658,150.3839,150.5385,10003.0
2021-02-11 11:30:00,165.49,165.67,165.46,165.67,5091.0,150.5294,150.6932,150.5021,150.6932,5091.0
2021-02-11 11:35:00,165.61,165.68,165.55,165.57,6362.0,150.6386,150.7022,150.584,150.6022,6362.0
2021-02-11 11:40:00,165.61,165.62,165.51,165.51,3441.0,150.6386,150.6477,150.5476,150.5476,3441.0
2021-02-11 11:45:00,165.48,165.56,165.43,165.52,12888.0,150.5203,150.5931,150.4748,150.5567,12888.0
2021-02-11 11:50:00,165.56,165.56,165.41,165.41,19218.0,150.5931,150.5931,150.4567,150.4567,19218.0
2021-02-11 11:55:00,165.39,165.39,165.17,165.26,8810.0,150.4385,150.4385,150.2384,150.3202,8810.0
2021-02-11 12:00:00,165.26,165.32,165.17,165.2,9013.0,150.3202,150.3748,150.2384,150.2656,9013.0
2021-02-11 12:05:00,165.25,165.26,164.97,165.0,10477.0,150.3111,150.3202,150.0564,150.0837,10477.0
2021-02-11 12:10:00,164.93,165.07,164.93,165.03,8871.0,150.02,150.1474,150.02,150.111,8871.0
2021-02-11 12:15:00,165.0,165.04,164.18,164.18,16376.0,150.0837,150.1201,149.3378,149.3378,16376.0
2021-02-11 12:20:00,164.12,164.26,163.97,163.97,8259.0,149.2833,149.4106,149.1468,149.1468,8259.0
2021-02-11 12:25:00,163.97,163.98,163.54,163.62,10584.0,149.1468,149.1559,148.7557,148.8285,10584.0
2021-02-11 12:30:00,163.58,164.0,163.58,163.7,17255.0,148.7921,149.1741,148.7921,148.9012,17255.0
2021-02-11 12:35:00,163.65,163.77,163.52,163.53,14606.0,148.8558,148.9649,148.7375,148.7466,14606.0
2021-02-11 12:40:00,163.53,163.57,163.06,163.07,15348.0,148.7466,148.783,148.3191,148.3282,15348.0
2021-02-11 12:45:00,163.04,163.72,162.85,163.72,12904.0,148.3009,148.9194,148.1281,148.9194,12904.0
2021-02-11 12:50:00,163.72,163.89,163.52,163.52,5817.0,148.9194,149.0741,148.7375,148.7375,5817.0
2021-02-11 12:55:00,163.53,163.62,163.49,163.55,5203.0,148.7466,148.8285,148.7102,148.7648,5203.0
2021-02-11 13:00:00,163.52,163.54,163.38,163.44,4701.0,148.7375,148.7557,148.6102,148.6647,4701.0
2021-02-11 13:05:00,163.51,163.64,163.21,163.21,7712.0,148.7284,148.8467,148.4555,148.4555,7712.0
2021-02-11 13:10:00,163.21,163.41,163.13,163.4,4991.0,148.4555,148.6375,148.3828,148.6284,4991.0
2021-02-11 13:15:00,163.43,163.63,163.43,163.54,4151.0,148.6557,148.8376,148.6557,148.7557,4151.0
2021-02-11 13:20:00,163.58,163.96,163.55,163.92,5489.0,148.7921,149.1377,148.7648,149.1014,5489.0
2021-02-11 13:25:00,163.9,163.9,163.55,163.66,7370.0,149.0832,149.0832,148.7648,148.8649,7370.0
2021-02-11 13:30:00,163.63,163.66,163.57,163.61,6935.0,148.8376,148.8649,148.783,148.8194,6935.0
2021-02-11 13:35:00,163.63,163.79,163.6,163.79,4757.0,148.8376,148.9831,148.8103,148.9831,4757.0
2021-02-11 13:40:00,163.83,163.83,163.73,163.75,5127.0,149.0195,149.0195,148.9285,148.9467,5127.0
2021-02-11 13:45:00,163.73,163.98,163.7,163.94,6813.0,148.9285,149.1559,148.9012,149.1195,6813.0
2021-02-11 13:50:00,163.98,164.04,163.9,164.04,5128.0,149.1559,149.2105,149.0832,149.2105,5128.0
2021-02-11 13:55:00,164.04,164.05,163.78,163.82,5810.0,149.2105,149.2196,148.974,149.0104,5810.0
2021-02-11 14:00:00,163.78,163.78,163.48,163.5,9596.0,148.974,148.974,148.7011,148.7193,9596.0
2021-02-11 14:05:00,163.49,163.61,163.49,163.55,9098.0,148.7102,148.8194,148.7102,148.7648,9098.0
2021-02-11 14:10:00,163.55,163.58,163.44,163.49,6318.0,148.7648,148.7921,148.6647,148.7102,6318.0
2021-02-11 14:15:00,163.51,163.53,163.42,163.49,4334.0,148.7284,148.7466,148.6466,148.7102,4334.0
2021-02-11 14:20:00,163.54,163.86,163.48,163.78,8117.0,148.7557,149.0468,148.7011,148.974,8117.0
2021-02-11 14:25:00,163.78,163.78,163.65,163.71,5571.0,148.974,148.974,148.8558,148.9103,5571.0
2021-02-11 14:30:00,163.68,163.84,163.68,163.79,4608.0,148.8831,149.0286,148.8831,148.9831,4608.0
2021-02-11 14:35:00,163.79,163.8,163.5,163.5,7699.0,148.9831,148.9922,148.7193,148.7193,7699.0
2021-02-11 14:40:00,163.42,163.63,163.4,163.62,9323.0,148.6466,148.8376,148.6284,148.8285,9323.0
2021-02-11 14:45:00,163.58,163.78,163.58,163.76,9682.0,148.7921,148.974,148.7921,148.9558,9682.0
2021-02-11 14:50:00,163.78,163.83,163.64,163.83,10778.0,148.974,149.0195,148.8467,149.0195,10778.0
2021-02-11 14:55:00,163.84,164.01,163.78,163.97,14783.0,149.0286,149.1832,148.974,149.1468,14783.0
2021-02-11 15:00:00,163.95,164.1,163.9,164.1,9959.0,149.1286,149.2651,149.0832,149.2651,9959.0
2021-02-11 15:05:00,164.13,164.23,164.13,164.22,12026.0,149.2924,149.3833,149.2924,149.3742,12026.0
2021-02-11 15:10:00,164.23,164.34,164.23,164.25,16430.0,149.3833,149.4834,149.3833,149.4015,16430.0
2021-02-11 15:15:00,164.25,164.32,164.07,164.31,29646.0,149.4015,149.4652,149.2378,149.4561,29646.0
2021-02-11 15:20:00,164.31,164.36,164.25,164.3,28556.0,149.4561,149.5016,149.4015,149.447,28556.0
2021-02-11 15:25:00,164.3,164.31,164.08,164.1,29970.0,149.447,149.4561,149.2469,149.2651,29970.0
2021-02-11 15:30:00,164.08,164.21,163.95,164.19,19738.0,149.2469,149.3651,149.1286,149.3469,19738.0
2021-02-11 15:35:00,164.19,164.28,164.03,164.27,25935.0,149.3469,149.4288,149.2014,149.4197,25935.0
2021-02-11 15:40:00,164.28,164.31,163.89,163.98,44211.0,149.4288,149.4561,149.0741,149.1559,44211.0
2021-02-11 15:45:00,163.99,164.07,163.85,163.86,43688.0,149.165,149.2378,149.0377,149.0468,43688.0
2021-02-11 15:50:00,163.86,163.91,163.36,163.53,33824.0,149.0468,149.0923,148.592,148.7466,33824.0
2021-02-11 15:55:00,163.53,163.55,163.13,163.44,109457.0,148.7466,148.7648,148.3828,148.6647,109457.0
2021-02-12 09:30:00,163.07,163.79,162.76,163.5,24590.0,148.3282,148.9831,148.0462,148.7193,24590.0
2021-02-12 09:35:00,163.66,164.81,163.61,164.72,20839.0,148.8649,149.9109,148.8194,149.829,20839.0
2021-02-12 09:40:00,164.76,165.2,164.76,165.05,25936.0,149.8654,150.2656,149.8654,150.1292,25936.0
2021-02-12 09:45:00,164.92,165.16,164.85,165.06,26390.0,150.011,150.2293,149.9473,150.1383,26390.0
2021-02-12 09:50:00,165.06,165.39,164.78,165.07,8219.0,150.1383,150.4385,149.8836,150.1474,8219.0
2021-02-12 09:55:00,165.13,165.2,164.95,165.12,16142.0,150.202,150.2656,150.0382,150.1929,16142.0
2021-02-12 10:00:00,165.16,165.17,164.91,165.1,17609.0,150.2293,150.2384,150.0019,150.1747,17609.0
2021-02-12 10:05:00,165.12,165.22,164.87,165.15,6608.0,150.1929,150.2838,149.9655,150.2202,6608.0
2021-02-12 10:10:00,165.02,165.11,164.68,164.83,11223.0,150.1019,150.1838,149.7926,149.9291,11223.0
2021-02-12 10:15:00,164.84,165.13,164.78,164.97,14542.0,149.9382,150.202,149.8836,150.0564,14542.0
2021-02-12 10:20:00,165.07,165.23,165.06,165.22,11639.0,150.1474,150.2929,150.1383,150.2838,11639.0
2021-02-12 10:25:00,165.18,165.18,164.98,164.98,15642.0,150.2474,150.2474,150.0655,150.0655,15642.0
2021-02-12 10:30:00,164.97,165.09,164.86,165.05,8175.0,150.0564,150.1656,149.9564,150.1292,8175.0
2021-02-12 10:35:00,165.14,165.29,165.09,165.2,5792.0,150.2111,150.3475,150.1656,150.2656,5792.0
2021-02-12 10:40:00,165.18,165.21,165.01,165.21,6244.0,150.2474,150.2747,150.0928,150.2747,6244.0
2021-02-12 10:45:00,165.21,165.21,164.94,165.06,5611.0,150.2747,150.2747,150.0291,150.1383,5611.0
2021-02-12 10:50:00,165.02,165.02,164.8,164.9,7574.0,150.1019,150.1019,149.9018,149.9928,7574.0
2021-02-12 10:55:00,164.9,165.09,164.89,165.06,9903.0,149.9928,150.1656,149.9837,150.1383,9903.0
2021-02-12 11:00:00,165.04,165.13,165.0,165.03,6381.0,150.1201,150.202,150.0837,150.111,6381.0
2021-02-12 11:05:00,165.07,165.11,164.94,165.09,10147.0,150.1474,150.1838,150.0291,150.1656,10147.0
2021-02-12 11:10:00,165.09,165.17,165.03,165.09,13352.0,150.1656,150.2384,150.111,150.1656,13352.0
2021-02-12 11:15:00,165.15,165.18,165.04,165.04,21529.0,150.2202,150.2474,150.1201,150.1201,21529.0
2021-02-12 11:20:00,165.03,165.13,164.89,165.09,12930.0,150.111,150.202,149.9837,150.1656,12930.0
2021-02-12 11:25:00,165.05,165.08,164.88,164.99,10017.0,150.1292,150.1565,149.9746,150.0746,10017.0
2021-02-12 11:30:00,164.99,165.05,164.94,165.0,3940.0,150.0746,150.1292,150.0291,150.0837,3940.0
2021-02-12 11:35:00,165.0,165.02,164.93,164.96,8541.0,150.0837,150.1019,150.02,150.0473,8541.0
2021-02-12 11:40:00,164.96,165.1,164.96,165.05,3550.0,150.0473,150.1747,150.0473,150.1292,3550.0
2021-02-12 11:45:00,165.05,165.17,165.01,165.15,5018.0,150.1292,150.2384,150.0928,150.2202,5018.0
2021-02-12 11:50:00,165.18,165.34,164.82,164.93,21505.0,150.2474,150.393,149.92,150.02,21505.0
2021-02-12 11:55:00,164.9,165.04,164.9,164.93,4338.0,149.9928,150.1201,149.9928,150.02,4338.0
2021-02-12 12:00:00,164.86,164.96,164.8,164.84,3149.0,149.9564,150.0473,149.9018,149.9382,3149.0
2021-02-12 12:05:00,164.84,164.84,164.64,164.64,2199.0,149.9382,149.9382,149.7563,149.7563,2199.0
2021-02-12 12:10:00,164.67,164.7,164.6,164.7,2307.0,149.7836,149.8108,149.7199,149.8108,2307.0
2021-02-12 12:15:00,164.69,164.88,164.65,164.88,12228.0,149.8017,149.9746,149.7654,149.9746,12228.0
2021-02-12 12:20:00,164.87,164.97,164.83,164.93,9928.0,149.9655,150.0564,149.9291,150.02,9928.0
2021-02-12 12:25:00,164.97,165.05,164.89,164.93,18699.0,150.0564,150.1292,149.9837,150.02,18699.0
2021-02-12 12:30:00,164.93,165.0,164.73,164.84,7517.0,150.02,150.0837,149.8381,149.9382,7517.0
2021-02-12 12:35:00,164.88,164.93,164.77,164.92,6871.0,149.9746,150.02,149.8745,150.011,6871.0
2021-02-12 12:40:00,164.89,165.05,164.88,165.05,9711.0,149.9837,150.1292,149.9746,150.1292,9711.0
2021-02-12 12:45:00,165.04,165.09,164.99,165.07,9548.0,150.1201,150.1656,150.0746,150.1474,9548.0
2021-02-12 12:50:00,165.04,165.09,165.0,165.04,7788.0,150.1201,150.1656,150.0837,150.1201,7788.0
2021-02-12 12:55:00,165.0,165.06,164.91,164.91,11200.0,150.0837,150.1383,150.0019,150.0019,11200.0
2021-02-12 13:00:00,164.96,165.16,164.9,165.15,5279.0,150.0473,150.2293,149.9928,150.2202,5279.0
2021-02-12 13:05:00,165.17,165.17,165.0,165.05,3992.0,150.2384,150.2384,150.0837,150.1292,3992.0
2021-02-12 13:10:00,165.03,165.06,164.99,165.0,6155.0,150.111,150.1383,150.0746,150.0837,6155.0
2021-02-12 13:15:00,165.0,165.05,164.89,164.94,14266.0,150.0837,150.1292,149.9837,150.0291,14266.0
2021-02-12 13:20:00,164.94,164.99,164.76,164.81,8836.0,150.0291,150.0746,149.8654,149.9109,8836.0
2021-02-12 13:25:00,164.77,164.95,164.76,164.93,6400.0,149.8745,150.0382,149.8654,150.02,6400.0
2021-02-12 13:30:00,164.9,165.07,164.9,165.06,5116.0,149.9928,150.1474,149.9928,150.1383,5116.0
2021-02-12 13:35:00,165.06,165.08,164.93,164.95,12760.0,150.1383,150.1565,150.02,150.0382,12760.0
2021-02-12 13:40:00,164.96,164.99,164.92,164.94,8837.0,150.0473,150.0746,150.011,150.0291,8837.0
2021-02-12 13:45:00,164.92,165.31,164.9,165.31,6401.0,150.011,150.3657,149.9928,150.3657,6401.0
2021-02-12 13:50:00,165.29,165.31,165.04,165.1,6057.0,150.3475,150.3657,150.1201,150.1747,6057.0
2021-02-12 13:55:00,165.1,165.11,165.02,165.06,3846.0,150.1747,150.1838,150.1019,150.1383,3846.0
2021-02-12 14:00:00,165.06,165.06,164.85,164.9,8921.0,150.1383,150.1383,149.9473,149.9928,8921.0
2021-02-12 14:05:00,164.95,165.1,164.9,164.96,13537.0,150.0382,150.1747,149.9928,150.0473,13537.0
2021-02-12 14:10:00,164.98,164.98,164.88,164.92,11398.0,150.0655,150.0655,149.9746,150.011,11398.0
2021-02-12 14:15:00,164.89,165.12,164.88,165.06,9293.0,149.9837,150.1929,149.9746,150.1383,9293.0
2021-02-12 14:20:00,165.06,165.07,164.5,164.51,7484.0,150.1383,150.1474,149.6289,149.638,7484.0
2021-02-12 14:25:00,164.44,164.48,164.37,164.45,5081.0,149.5743,149.6107,149.5107,149.5834,5081.0
2021-02-12 14:30:00,164.45,164.48,164.32,164.41,3988.0,149.5834,149.6107,149.4652,149.5471,3988.0
2021-02-12 14:35:00,164.39,164.42,164.14,164.22,2778.0,149.5289,149.5562,149.3015,149.3742,2778.0
2021-02-12 14:40:00,164.22,164.26,164.15,164.21,4262.0,149.3742,149.4106,149.3106,149.3651,4262.0
2021-02-12 14:45:00,164.17,164.29,164.16,164.17,3679.0,149.3288,149.4379,149.3197,149.3288,3679.0
2021-02-12 14:50:00,164.18,164.18,163.87,164.0,8501.0,149.3378,149.3378,149.0559,149.1741,8501.0
2021-02-12 14:55:00,164.03,164.16,163.93,164.12,4925.0,149.2014,149.3197,149.1104,149.2833,4925.0
2021-02-12 15:00:00,164.16,164.43,164.16,164.43,5930.0,149.3197,149.5652,149.3197,149.5652,5930.0
2021-02-12 15:05:00,164.44,164.46,164.4,164.44,7063.0,149.5743,149.5925,149.538,149.5743,7063.0
2021-02-12 15:10:00,164.41,164.56,164.41,164.56,4881.0,149.5471,149.6835,149.5471,149.6835,4881.0
2021-02-12 15:15:00,164.57,164.69,164.56,164.63,9357.0,149.6926,149.8017,149.6835,149.7472,9357.0
2021-02-12 15:20:00,164.65,164.72,164.6,164.63,12872.0,149.7654,149.829,149.7199,149.7472,12872.0
2021-02-12 15:25:00,164.63,164.64,164.56,164.64,9838.0,149.7472,149.7563,149.6835,149.7563,9838.0
2021-02-12 15:30:00,164.62,164.76,164.62,164.71,24080.0,149.7381,149.8654,149.7381,149.8199,24080.0
2021-02-12 15:35:00,164.69,165.0,164.66,164.94,21792.0,149.8017,150.0837,149.7745,150.0291,21792.0
2021-02-12 15:40:00,164.98,164.98,164.87,164.87,24824.0,150.0655,150.0655,149.9655,149.9655,24824.0
2021-02-12 15:45:00,164.86,164.98,164.83,164.98,21976.0,149.9564,150.0655,149.9291,150.0655,21976.0
2021-02-12 15:50:00,165.07,165.07,164.82,164.92,15534.0,150.1474,150.1474,149.92,150.011,15534.0
2021-02-12 15:55:00,164.9,165.08,164.6,164.83,70137.0,149.9928,150.1565,149.7199,149.9291,70137.0
2021-02-16 09:30:00,165.12,166.24,164.75,165.3,29554.0,150.1929,151.2116,149.8563,150.3566,29554.0
2021-02-16 09:35:00,165.3,165.3,164.69,165.19,11878.0,150.3566,150.3566,149.8017,150.2565,11878.0
2021-02-16 09:40:00,165.19,165.36,165.0,165.36,4144.0,150.2565,150.4112,150.0837,150.4112,4144.0
2021-02-16 09:45:00,165.2,165.22,164.89,165.19,12148.0,150.2656,150.2838,149.9837,150.2565,12148.0
2021-02-16 09:50:00,165.15,165.21,164.76,165.21,11085.0,150.2202,150.2747,149.8654,150.2747,11085.0
2021-02-16 09:55:00,165.16,165.17,164.99,165.08,10207.0,150.2293,150.2384,150.0746,150.1565,10207.0
2021-02-16 10:00:00,165.01,165.07,164.43,164.43,11027.0,150.0928,150.1474,149.5652,149.5652,11027.0
2021-02-16 10:05:00,164.34,164.44,164.11,164.26,7295.0,149.4834,149.5743,149.2742,149.4106,7295.0
2021-02-16 10:10:00,164.26,164.26,163.66,163.72,9900.0,149.4106,149.4106,148.8649,148.9194,9900.0
2021-02-16 10:15:00,163.71,163.89,163.64,163.84,8152.0,148.9103,149.0741,148.8467,149.0286,8152.0
2021-02-16 10:20:00,163.78,163.92,163.75,163.86,6975.0,148.974,149.1014,148.9467,149.0468,6975.0
2021-02-16 10:25:00,163.85,163.94,163.76,163.94,9263.0,149.0377,149.1195,148.9558,149.1195,9263.0
2021-02-16 10:30:00,163.99,164.15,163.93,163.94,9513.0,149.165,149.3106,149.1104,149.1195,9513.0
2021-02-16 10:35:00,163.91,164.03,163.85,163.85,10613.0,149.0923,149.2014,149.0377,149.0377,10613.0
2021-02-16 10:40:00,163.86,163.97,163.71,163.87,8421.0,149.0468,149.1468,148.9103,149.0559,8421.0
2021-02-16 10:45:00,163.83,163.91,163.37,163.37,9040.0,149.0195,149.0923,148.6011,148.6011,9040.0
2021-02-16 10:50:00,163.46,163.49,163.03,163.12,11888.0,148.6829,148.7102,148.2918,148.3737,11888.0
2021-02-16 10:55:00,163.04,163.66,163.04,163.6,9569.0,148.3009,148.8649,148.3009,148.8103,9569.0
2021-02-16 11:00:00,163.54,164.1,163.54,164.06,7490.0,148.7557,149.2651,148.7557,149.2287,7490.0
2021-02-16 11:05:00,164.02,164.34,164.02,164.07,8261.0,149.1923,149.4834,149.1923,149.2378,8261.0
2021-02-16 11:10:00,164.11,164.25,163.88,163.88,5772.0,149.2742,149.4015,149.065,149.065,5772.0
2021-02-16 11:15:00,163.88,164.0,163.73,163.97,6595.0,149.065,149.1741,148.9285,149.1468,6595.0
2021-02-16 11:20:00,163.97,164.07,163.94,163.94,5520.0,149.1468,149.2378,149.1195,149.1195,5520.0
2021-02-16 11:25:00,163.88,163.89,163.75,163.89,6033.0,149.065,149.0741,148.9467,149.0741,6033.0
2021-02-16 11:30:00,163.85,163.85,163.61,163.81,6783.0,149.0377,149.0377,148.8194,149.0013,6783.0
2021-02-16 11:35:00,163.93,164.07,163.89,164.07,1966.0,149.1104,149.2378,149.0741,149.2378,1966.0
2021-02-16 11:40:00,164.12,164.16,163.91,163.91,7581.0,149.2833,149.3197,149.0923,149.0923,7581.0
2021-02-16 11:45:00,163.9,163.93,163.71,163.92,8533.0,149.0832,149.1104,148.9103,149.1014,8533.0
2021-02-16 11:50:00,163.81,164.25,163.78,164.24,2342.0,149.0013,149.4015,148.974,149.3924,2342.0
2021-02-16 11:55:00,164.2,164.2,164.01,164.11,6890.0,149.356,149.356,149.1832,149.2742,6890.0
2021-02-16 12:00:00,163.99,164.34,163.99,164.34,3137.0,149.165,149.4834,149.165,149.4834,3137.0
2021-02-16 12:05:00,164.36,164.42,164.29,164.37,7353.0,149.5016,149.5562,149.4379,149.5107,7353.0
2021-02-16 12:10:00,164.44,164.83,164.42,164.81,5787.0,149.5743,149.9291,149.5562,149.9109,5787.0
2021-02-16 12:15:00,164.76,164.95,164.76,164.88,9183.0,149.8654,150.0382,149.8654,149.9746,9183.0
2021-02-16 12:20:00,164.89,165.06,164.87,165.03,8869.0,149.9837,150.1383,149.9655,150.111,8869.0
2021-02-16 12:25:00,165.01,165.07,164.9,164.9,7782.0,150.0928,150.1474,149.9928,149.9928,7782.0
2021-02-16 12:30:00,164.92,165.06,164.81,164.99,7582.0,150.011,150.1383,149.9109,150.0746,7582.0
2021-02-16 12:35:00,165.03,165.05,164.79,164.89,12812.0,150.111,150.1292,149.8927,149.9837,12812.0
2021-02-16 12:40:00,164.89,165.04,164.87,164.87,6505.0,149.9837,150.1201,149.9655,149.9655,6505.0
2021-02-16 12:45:00,164.84,164.84,164.52,164.65,4970.0,149.9382,149.9382,149.6471,149.7654,4970.0
2021-02-16 12:50:00,164.63,164.66,164.37,164.37,7368.0,149.7472,149.7745,149.5107,149.5107,7368.0
2021-02-16 12:55:00,164.34,164.37,164.1,164.11,6946.0,149.4834,149.5107,149.2651,149.2742,6946.0
2021-02-16 13:00:00,164.12,164.22,164.01,164.22,6518.0,149.2833,149.3742,149.1832,149.3742,6518.0
2021-02-16 13:05:00,164.21,164.32,164.19,164.26,5691.0,149.3651,149.4652,149.3469,149.4106,5691.0
2021-02-16 13:10:00,164.26,164.27,163.79,163.81,12222.0,149.4106,149.4197,148.9831,149.0013,12222.0
2021-02-16 13:15:00,163.83,164.17,163.8,164.01,10897.0,149.0195,149.3288,148.9922,149.1832,10897.0
2021-02-16 13:20:00,163.98,164.22,163.91,164.21,7069.0,149.1559,149.3742,149.0923,149.3651,7069.0
2021-02-16 13:25:00,164.17,164.24,163.99,164.0,8693.0,149.3288,149.3924,149.165,149.1741,8693.0
2021-02-16 13:30:00,163.98,164.28,163.95,164.28,10351.0,149.1559,149.4288,149.1286,149.4288,10351.0
2021-02-16 13:35:00,164.28,164.53,164.24,164.53,5652.0,149.4288,149.6562,149.3924,149.6562,5652.0
2021-02-16 13:40:00,164.52,164.57,164.3,164.57,7224.0,149.6471,149.6926,149.447,149.6926,7224.0
2021-02-16 13:45:00,164.54,164.57,164.41,164.57,6432.0,149.6653,149.6926,149.5471,149.6926,6432.0
2021-02-16 13:50:00,164.58,164.65,164.47,164.5,7235.0,149.7017,149.7654,149.6016,149.6289,7235.0
2021-02-16 13:55:00,164.47,164.51,164.37,164.37,4513.0,149.6016,149.638,149.5107,149.5107,4513.0
2021-02-16 14:00:00,164.36,164.45,164.31,164.45,11843.0,149.5016,149.5834,149.4561,149.5834,11843.0
2021-02-16 14:05:00,164.44,164.44,164.07,164.22,9364.0,149.5743,149.5743,149.2378,149.3742,9364.0
2021-02-16 14:10:00,164.21,164.52,164.21,164.51,9117.0,149.3651,149.6471,149.3651,149.638,9117.0
2021-02-16 14:15:00,164.5,164.57,164.22,164.32,8494.0,149.6289,149.6926,149.3742,149.4652,8494.0
2021-02-16 14:20:00,164.27,164.49,164.21,164.37,21223.0,149.4197,149.6198,149.3651,149.5107,21223.0
2021-02-16 14:25:00,164.37,164.65,164.28,164.65,8332.0,149.5107,149.7654,149.4288,149.7654,8332.0
2021-02-16 14:30:00,164.61,164.78,164.56,164.59,4767.0,149.729,149.8836,149.6835,149.7108,4767.0
2021-02-16 14:35:00,164.56,164.57,164.38,164.47,13822.0,149.6835,149.6926,149.5198,149.6016,13822.0
2021-02-16 14:40:00,164.5,164.5,164.38,164.43,2274.0,149.6289,149.6289,149.5198,149.5652,2274.0
2021-02-16 14:45:00,164.41,164.48,164.37,164.37,8342.0,149.5471,149.6107,149.5107,149.5107,8342.0
2021-02-16 14:50:00,164.37,164.4,164.17,164.17,10931.0,149.5107,149.538,149.3288,149.3288,10931.0
2021-02-16 14:55:00,164.18,164.33,164.17,164.33,7126.0,149.3378,149.4743,149.3288,149.4743,7126.0
2021-02-16 15:00:00,164.33,164.37,164.29,164.36,6298.0,149.4743,149.5107,149.4379,149.5016,6298.0
2021-02-16 15:05:00,164.34,164.49,164.33,164.49,4572.0,149.4834,149.6198,149.4743,149.6198,4572.0
2021-02-16 15:10:00,164.47,164.47,164.28,164.28,9947.0,149.6016,149.6016,149.4288,149.4288,9947.0
2021-02-16 15:15:00,164.33,164.37,164.07,164.08,12053.0,149.4743,149.5107,149.2378,149.2469,12053.0
2021-02-16 15:20:00,164.06,164.17,163.97,164.06,7805.0,149.2287,149.3288,149.1468,149.2287,7805.0
2021-02-16 15:25:00,164.05,164.15,164.02,164.12,11051.0,149.2196,149.3106,149.1923,149.2833,11051.0
2021-02-16 15:30:00,164.09,164.12,163.98,164.08,11710.0,149.256,149.2833,149.1559,149.2469,11710.0
2021-02-16 15:35:00,164.04,164.07,163.67,163.84,14831.0,149.2105,149.2378,148.874,149.0286,14831.0
2021-02-16 15:40:00,163.88,164.03,163.79,163.96,11880.0,149.065,149.2014,148.9831,149.1377,11880.0
2021-02-16 15:45:00,163.92,163.99,163.76,163.86,18393.0,149.1014,149.165,148.9558,149.0468,18393.0
2021-02-16 15:50:00,163.81,163.81,163.57,163.75,33662.0,149.0013,149.0013,148.783,148.9467,33662.0
2021-02-16 15:55:00,163.7,163.71,163.09,163.33,134714.0,148.9012,148.9103,148.3464,148.5647,134714.0
2021-02-17 09:30:00,162.97,163.03,162.47,162.77,28409.0,148.2372,148.2918,147.7824,148.0553,28409.0
2021-02-17 09:35:00,162.57,162.78,161.67,161.75,7984.0,147.8734,148.0644,147.0548,147.1275,7984.0
2021-02-17 09:40:00,161.58,162.23,161.57,162.17,2738.0,146.9729,147.5641,146.9638,147.5096,2738.0
2021-02-17 09:45:00,162.28,162.84,162.1,162.21,3061.0,147.6096,148.119,147.4459,147.5459,3061.0
2021-02-17 09:50:00,162.09,162.31,161.98,162.28,5361.0,147.4368,147.6369,147.3367,147.6096,5361.0
2021-02-17 09:55:00,162.15,162.24,162.05,162.21,3968.0,147.4914,147.5732,147.4004,147.5459,3968.0
2021-02-17 10:00:00,162.21,162.35,162.1,162.14,3809.0,147.5459,147.6733,147.4459,147.4823,3809.0
2021-02-17 10:05:00,162.14,162.41,162.05,162.41,3600.0,147.4823,147.7279,147.4004,147.7279,3600.0
2021-02-17 10:10:00,162.47,162.47,162.0,162.08,3702.0,147.7824,147.7824,147.3549,147.4277,3702.0
2021-02-17 10:15:00,162.06,162.28,161.79,162.28,4247.0,147.4095,147.6096,147.1639,147.6096,4247.0
2021-02-17 10:20:00,162.36,162.43,162.24,162.24,1185.0,147.6824,147.7461,147.5732,147.5732,1185.0
2021-02-17 10:25:00,162.08,162.62,162.08,162.47,4482.0,147.4277,147.9189,147.4277,147.7824,4482.0
2021-02-17 10:30:00,162.41,162.61,162.33,162.53,5482.0,147.7279,147.9098,147.6551,147.837,5482.0
2021-02-17 10:35:00,162.63,162.88,162.52,162.83,3172.0,147.928,148.1554,147.8279,148.1099,3172.0
2021-02-17 10:40:00,162.68,163.0,162.61,162.71,4984.0,147.9735,148.2645,147.9098,148.0007,4984.0
2021-02-17 10:45:00,162.6,162.88,162.52,162.88,6854.0,147.9007,148.1554,147.8279,148.1554,6854.0
2021-02-17 10:50:00,162.96,163.1,162.87,162.88,4018.0,148.2281,148.3555,148.1463,148.1554,4018.0
2021-02-17 10:55:00,162.87,163.1,162.77,162.77,7167.0,148.1463,148.3555,148.0553,148.0553,7167.0
2021-02-17 11:00:00,162.87,162.87,162.44,162.53,2181.0,148.1463,148.1463,147.7551,147.837,2181.0
2021-02-17 11:05:00,162.53,162.77,162.52,162.69,9980.0,147.837,148.0553,147.8279,147.9825,9980.0
2021-02-17 11:10:00,162.58,162.78,162.54,162.77,5677.0,147.8825,148.0644,147.8461,148.0553,5677.0
2021-02-17 11:15:00,162.69,162.75,162.5,162.74,3831.0,147.9825,148.0371,147.8097,148.028,3831.0
2021-02-17 11:20:00,162.85,162.92,162.56,162.67,3784.0,148.1281,148.1918,147.8643,147.9644,3784.0
2021-02-17 11:25:00,162.68,162.95,162.66,162.84,4304.0,147.9735,148.219,147.9553,148.119,4304.0
2021-02-17 11:30:00,162.84,162.97,162.77,162.86,3961.0,148.119,148.2372,148.0553,148.1372,3961.0
2021-02-17 11:35:00,162.82,162.88,162.74,162.75,1920.0,148.1008,148.1554,148.028,148.0371,1920.0
2021-02-17 11:40:00,162.72,163.08,162.72,162.9,2425.0,148.0098,148.3373,148.0098,148.1736,2425.0
2021-02-17 11:45:00,162.81,163.1,162.8,162.97,1682.0,148.0917,148.3555,148.0826,148.2372,1682.0
2021-02-17 11:50:00,162.98,163.09,162.93,163.02,4091.0,148.2463,148.3464,148.2009,148.2827,4091.0
2021-02-17 11:55:00,162.97,163.05,162.85,162.89,2869.0,148.2372,148.31,148.1281,148.1645,2869.0
2021-02-17 12:00:00,162.99,163.01,162.91,163.0,1804.0,148.2554,148.2736,148.1827,148.2645,1804.0
2021-02-17 12:05:00,162.99,163.17,162.99,163.17,856.0,148.2554,148.4192,148.2554,148.4192,856.0
2021-02-17 12:10:00,163.25,163.33,163.23,163.24,10108.0,148.4919,148.5647,148.4737,148.4828,10108.0
2021-02-17 12:15:00,163.29,163.29,163.14,163.18,1560.0,148.5283,148.5283,148.3919,148.4283,1560.0
2021-02-17 12:20:00,163.16,163.26,163.1,163.24,1975.0,148.4101,148.501,148.3555,148.4828,1975.0
2021-02-17 12:25:00,163.26,163.3,163.09,163.27,4587.0,148.501,148.5374,148.3464,148.5101,4587.0
2021-02-17 12:30:00,163.27,163.33,163.24,163.33,1213.0,148.5101,148.5647,148.4828,148.5647,1213.0
2021-02-17 12:35:00,163.35,163.36,163.28,163.31,1201.0,148.5829,148.592,148.5192,148.5465,1201.0
2021-02-17 12:40:00,163.29,163.62,163.27,163.6,3341.0,148.5283,148.8285,148.5101,148.8103,3341.0
2021-02-17 12:45:00,163.6,163.87,163.59,163.84,3306.0,148.8103,149.0559,148.8012,149.0286,3306.0
2021-02-17 12:50:00,163.79,164.05,163.76,163.92,3214.0,148.9831,149.2196,148.9558,149.1014,3214.0
2021-02-17 12:55:00,163.92,164.05,163.82,164.02,4558.0,149.1014,149.2196,149.0104,149.1923,4558.0
2021-02-17 13:00:00,164.05,164.23,164.05,164.19,3873.0,149.2196,149.3833,149.2196,149.3469,3873.0
2021-02-17 13:05:00,164.24,164.34,164.13,164.24,6057.0,149.3924,149.4834,149.2924,149.3924,6057.0
2021-02-17 13:10:00,164.15,164.31,164.15,164.19,3888.0,149.3106,149.4561,149.3106,149.3469,3888.0
2021-02-17 13:15:00,164.15,164.33,164.14,164.33,4137.0,149.3106,149.4743,149.3015,149.4743,4137.0
2021-02-17 13:20:00,164.36,164.36,164.15,164.28,5637.0,149.5016,149.5016,149.3106,149.4288,5637.0
2021-02-17 13:25:00,164.22,164.32,164.07,164.25,13559.0,149.3742,149.4652,149.2378,149.4015,13559.0
2021-02-17 13:30:00,164.18,164.3,164.13,164.23,6213.0,149.3378,149.447,149.2924,149.3833,6213.0
2021-02-17 13:35:00,164.21,164.27,164.13,164.14,2716.0,149.3651,149.4197,149.2924,149.3015,2716.0
2021-02-17 13:40:00,164.18,164.39,164.18,164.28,2395.0,149.3378,149.5289,149.3378,149.4288,2395.0
2021-02-17 13:45:00,164.23,164.27,164.2,164.24,3750.0,149.3833,149.4197,149.356,149.3924,3750.0
2021-02-17 13:50:00,164.27,164.5,164.27,164.43,7764.0,149.4197,149.6289,149.4197,149.5652,7764.0
2021-02-17 13:55:00,164.51,164.57,164.33,164.33,2051.0,149.638,149.6926,149.4743,149.4743,2051.0
2021-02-17 14:00:00,164.33,164.45,164.31,164.44,3306.0,149.4743,149.5834,149.4561,149.5743,3306.0
2021-02-17 14:05:00,164.37,164.43,164.31,164.43,3694.0,149.5107,149.5652,149.4561,149.5652,3694.0
2021-02-17 14:10:00,164.37,164.43,164.29,164.36,2115.0,149.5107,149.5652,149.4379,149.5016,2115.0
2021-02-17 14:15:00,164.38,164.52,164.38,164.43,2566.0,149.5198,149.6471,149.5198,149.5652,2566.0
2021-02-17 14:20:00,164.42,164.42,164.22,164.25,2898.0,149.5562,149.5562,149.3742,149.4015,2898.0
2021-02-17 14:25:00,164.25,164.35,164.21,164.34,5934.0,149.4015,149.4925,149.3651,149.4834,5934.0
2021-02-17 14:30:00,164.44,164.59,164.41,164.58,4994.0,149.5743,149.7108,149.5471,149.7017,4994.0
2021-02-17 14:35:00,164.62,164.82,164.56,164.82,18639.0,149.7381,149.92,149.6835,149.92,18639.0
2021-02-17 14:40:00,164.78,164.82,164.71,164.72,3284.0,149.8836,149.92,149.8199,149.829,3284.0
2021-02-17 14:45:00,164.77,164.85,164.77,164.78,3558.0,149.8745,149.9473,149.8745,149.8836,3558.0
2021-02-17 14:50:00,164.78,164.97,164.76,164.91,4180.0,149.8836,150.0564,149.8654,150.0019,4180.0
2021-02-17 14:55:00,164.91,165.07,164.84,164.96,4871.0,150.0019,150.1474,149.9382,150.0473,4871.0
2021-02-17 15:00:00,164.96,164.96,164.85,164.89,2675.0,150.0473,150.0473,149.9473,149.9837,2675.0
2021-02-17 15:05:00,164.92,164.98,164.83,164.9,3044.0,150.011,150.0655,149.9291,149.9928,3044.0
2021-02-17 15:10:00,164.86,164.97,164.8,164.97,2281.0,149.9564,150.0564,149.9018,150.0564,2281.0
2021-02-17 15:15:00,164.97,165.05,164.87,164.93,10379.0,150.0564,150.1292,149.9655,150.02,10379.0
2021-02-17 15:20:00,164.95,164.96,164.85,164.92,6808.0,150.0382,150.0473,149.9473,150.011,6808.0
2021-02-17 15:25:00,164.93,165.02,164.88,164.89,9784.0,150.02,150.1019,149.9746,149.9837,9784.0
2021-02-17 15:30:00,164.92,165.06,164.91,165.03,8246.0,150.011,150.1383,150.0019,150.111,8246.0
2021-02-17 15:35:00,165.05,165.09,164.95,165.03,6471.0,150.1292,150.1656,150.0382,150.111,6471.0
2021-02-17 15:40:00,165.03,165.03,164.64,164.72,8671.0,150.111,150.111,149.7563,149.829,8671.0
2021-02-17 15:45:00,164.69,164.88,164.62,164.62,10965.0,149.8017,149.9746,149.7381,149.7381,10965.0
2021-02-17 15:50:00,164.62,164.75,164.55,164.72,18036.0,149.7381,149.8563,149.6744,149.829,18036.0
2021-02-17 15:55:00,164.72,164.85,164.44,164.53,36972.0,149.829,149.9473,149.5743,149.6562,36972.0
2021-02-18 09:30:00,164.02,164.15,163.65,164.03,19750.0,149.1923,149.3106,148.8558,149.2014,19750.0
2021-02-18 09:35:00,164.23,164.45,164.05,164.25,3957.0,149.3833,149.5834,149.2196,149.4015,3957.0
2021-02-18 09:40:00,163.94,164.11,163.73,163.93,4303.0,149.1195,149.2742,148.9285,149.1104,4303.0
2021-02-18 09:45:00,163.87,164.29,163.79,164.06,3715.0,149.0559,149.4379,148.9831,149.2287,3715.0
2021-02-18 09:50:00,163.98,164.2,163.91,163.91,1927.0,149.1559,149.356,149.0923,149.0923,1927.0
2021-02-18 09:55:00,163.91,164.11,163.7,164.01,14174.0,149.0923,149.2742,148.9012,149.1832,14174.0
2021-02-18 10:00:00,164.11,164.11,163.66,163.76,4475.0,149.2742,149.2742,148.8649,148.9558,4475.0
2021-02-18 10:05:00,163.51,163.51,163.07,163.45,3432.0,148.7284,148.7284,148.3282,148.6738,3432.0
2021-02-18 10:10:00,163.52,163.72,163.38,163.39,3600.0,148.7375,148.9194,148.6102,148.6193,3600.0
2021-02-18 10:15:00,163.44,163.68,163.31,163.64,3969.0,148.6647,148.8831,148.5465,148.8467,3969.0
2021-02-18 10:20:00,163.78,163.81,163.45,163.47,2194.0,148.974,149.0013,148.6738,148.692,2194.0
2021-02-18 10:25:00,163.44,163.55,163.13,163.52,4419.0,148.6647,148.7648,148.3828,148.7375,4419.0
2021-02-18 10:30:00,163.76,163.76,163.29,163.36,4436.0,148.9558,148.9558,148.5283,148.592,4436.0
2021-02-18 10:35:00,163.32,163.43,163.06,163.43,4412.0,148.5556,148.6557,148.3191,148.6557,4412.0
2021-02-18 10:40:00,163.42,163.63,163.38,163.55,3825.0,148.6466,148.8376,148.6102,148.7648,3825.0
2021-02-18 10:45:00,163.6,163.63,163.36,163.5,3541.0,148.8103,148.8376,148.592,148.7193,3541.0
2021-02-18 10:50:00,163.42,163.57,163.42,163.5,1305.0,148.6466,148.783,148.6466,148.7193,1305.0
2021-02-18 10:55:00,163.39,163.53,163.39,163.4,1514.0,148.6193,148.7466,148.6193,148.6284,1514.0
2021-02-18 11:00:00,163.28,163.39,163.19,163.39,2545.0,148.5192,148.6193,148.4373,148.6193,2545.0
2021-02-18 11:05:00,163.31,163.42,163.24,163.32,2830.0,148.5465,148.6466,148.4828,148.5556,2830.0
2021-02-18 11:10:00,163.42,163.45,163.33,163.43,4744.0,148.6466,148.6738,148.5647,148.6557,4744.0
2021-02-18 11:15:00,163.41,163.52,163.25,163.29,4898.0,148.6375,148.7375,148.4919,148.5283,4898.0
2021-02-18 11:20:00,163.38,163.41,163.28,163.37,6289.0,148.6102,148.6375,148.5192,148.6011,6289.0
2021-02-18 11:25:00,163.39,163.41,163.26,163.37,1561.0,148.6193,148.6375,148.501,148.6011,1561.0
2021-02-18 11:30:00,163.38,163.49,163.33,163.35,3750.0,148.6102,148.7102,148.5647,148.5829,3750.0
2021-02-18 11:35:00,163.3,163.6,163.3,163.46,3380.0,148.5374,148.8103,148.5374,148.6829,3380.0
2021-02-18 11:40:00,163.48,163.48,163.2,163.23,3395.0,148.7011,148.7011,148.4464,148.4737,3395.0
2021-02-18 11:45:00,163.19,163.41,163.18,163.41,2134.0,148.4373,148.6375,148.4283,148.6375,2134.0
2021-02-18 11:50:00,163.32,163.32,163.22,163.24,1800.0,148.5556,148.5556,148.4646,148.4828,1800.0
2021-02-18 11:55:00,163.18,163.25,163.06,163.08,4108.0,148.4283,148.4919,148.3191,148.3373,4108.0
2021-02-18 12:00:00,163.03,163.25,163.03,163.25,1100.0,148.2918,148.4919,148.2918,148.4919,1100.0
2021-02-18 12:05:00,163.17,163.23,163.1,163.13,1718.0,148.4192,148.4737,148.3555,148.3828,1718.0
2021-02-18 12:10:00,163.25,163.25,163.08,163.12,2208.0,148.4919,148.4919,148.3373,148.3737,2208.0
2021-02-18 12:15:00,163.04,163.04,162.78,162.89,4691.0,148.3009,148.3009,148.0644,148.1645,4691.0
2021-02-18 12:20:00,162.69,162.76,162.57,162.63,6449.0,147.9825,148.0462,147.8734,147.928,6449.0
2021-02-18 12:25:00,162.62,162.68,162.46,162.63,4912.0,147.9189,147.9735,147.7733,147.928,4912.0
2021-02-18 12:30:00,162.61,162.84,162.59,162.83,2817.0,147.9098,148.119,147.8916,148.1099,2817.0
2021-02-18 12:35:00,162.83,163.02,162.83,163.02,1529.0,148.1099,148.2827,148.1099,148.2827,1529.0
2021-02-18 12:40:00,163.02,163.27,163.02,163.27,2706.0,148.2827,148.5101,148.2827,148.5101,2706.0
2021-02-18 12:45:00,163.24,163.24,163.1,163.13,1295.0,148.4828,148.4828,148.3555,148.3828,1295.0
2021-02-18 12:50:00,163.08,163.08,162.93,163.03,1436.0,148.3373,148.3373,148.2009,148.2918,1436.0
2021-02-18 12:55:00,162.85,162.99,162.85,162.96,15129.0,148.1281,148.2554,148.1281,148.2281,15129.0
2021-02-18 13:00:00,162.81,162.85,162.72,162.76,1330.0,148.0917,148.1281,148.0098,148.0462,1330.0
2021-02-18 13:05:00,162.71,162.96,162.69,162.89,3578.0,148.0007,148.2281,147.9825,148.1645,3578.0
2021-02-18 13:10:00,162.97,163.01,162.88,162.99,903.0,148.2372,148.2736,148.1554,148.2554,903.0
2021-02-18 13:15:00,162.95,163.25,162.95,163.25,1722.0,148.219,148.4919,148.219,148.4919,1722.0
2021-02-18 13:20:00,163.19,163.37,163.03,163.25,3901.0,148.4373,148.6011,148.2918,148.4919,3901.0
2021-02-18 13:25:00,163.18,163.26,162.95,163.0,7405.0,148.4283,148.501,148.219,148.2645,7405.0
2021-02-18 13:30:00,163.02,163.15,162.99,163.0,2271.0,148.2827,148.401,148.2554,148.2645,2271.0
2021-02-18 13:35:00,163.0,163.2,162.93,163.09,3963.0,148.2645,148.4464,148.2009,148.3464,3963.0
2021-02-18 13:40:00,163.03,163.12,162.94,163.0,2287.0,148.2918,148.3737,148.2099,148.2645,2287.0
2021-02-18 13:45:00,163.02,163.26,163.01,163.24,6096.0,148.2827,148.501,148.2736,148.4828,6096.0
2021-02-18 13:50:00,163.27,163.4,163.09,163.09,4147.0,148.5101,148.6284,148.3464,148.3464,4147.0
2021-02-18 13:55:00,163.16,163.34,163.15,163.34,2662.0,148.4101,148.5738,148.401,148.5738,2662.0
2021-02-18 14:00:00,163.28,163.53,163.28,163.48,3041.0,148.5192,148.7466,148.5192,148.7011,3041.0
2021-02-18 14:05:00,163.52,163.63,163.4,163.42,1911.0,148.7375,148.8376,148.6284,148.6466,1911.0
2021-02-18 14:10:00,163.46,163.49,163.32,163.32,1787.0,148.6829,148.7102,148.5556,148.5556,1787.0
2021-02-18 14:15:00,163.4,163.43,163.29,163.39,2799.0,148.6284,148.6557,148.5283,148.6193,2799.0
2021-02-18 14:20:00,163.37,163.43,163.2,163.42,9345.0,148.6011,148.6557,148.4464,148.6466,9345.0
2021-02-18 14:25:00,163.51,163.68,163.5,163.62,1822.0,148.7284,148.8831,148.7193,148.8285,1822.0
2021-02-18 14:30:00,163.57,163.72,163.55,163.61,3640.0,148.783,148.9194,148.7648,148.8194,3640.0
2021-02-18 14:35:00,163.61,163.69,163.51,163.62,3793.0,148.8194,148.8921,148.7284,148.8285,3793.0
2021-02-18 14:40:00,163.65,163.66,163.52,163.57,3190.0,148.8558,148.8649,148.7375,148.783,3190.0
2021-02-18 14:45:00,163.53,163.55,163.45,163.45,2304.0,148.7466,148.7648,148.6738,148.6738,2304.0
2021-02-18 14:50:00,163.46,163.46,163.33,163.46,10697.0,148.6829,148.6829,148.5647,148.6829,10697.0
2021-02-18 14:55:00,163.47,163.61,163.42,163.52,11502.0,148.692,148.8194,148.6466,148.7375,11502.0
2021-02-18 15:00:00,163.56,163.63,163.48,163.63,5067.0,148.7739,148.8376,148.7011,148.8376,5067.0
2021-02-18 15:05:00,163.62,163.68,163.55,163.65,2185.0,148.8285,148.8831,148.7648,148.8558,2185.0
2021-02-18 15:10:00,163.64,163.72,163.6,163.68,2083.0,148.8467,148.9194,148.8103,148.8831,2083.0
2021-02-18 15:15:00,163.66,163.73,163.56,163.56,6320.0,148.8649,148.9285,148.7739,148.7739,6320.0
2021-02-18 15:20:00,163.57,163.57,163.37,163.44,6027.0,148.783,148.783,148.6011,148.6647,6027.0
2021-02-18 15:25:00,163.43,163.55,163.43,163.48,6885.0,148.6557,148.7648,148.6557,148.7011,6885.0
2021-02-18 15:30:00,163.5,163.52,163.44,163.49,8312.0,148.7193,148.7375,148.6647,148.7102,8312.0
2021-02-18 15:35:00,163.47,163.57,163.36,163.42,5136.0,148.692,148.783,148.592,148.6466,5136.0
2021-02-18 15:40:00,163.39,163.44,163.31,163.44,9373.0,148.6193,148.6647,148.5465,148.6647,9373.0
2021-02-18 15:45:00,163.45,163.52,163.28,163.28,11815.0,148.6738,148.7375,148.5192,148.5192,11815.0
2021-02-18 15:50:00,163.33,163.36,163.17,163.26,16735.0,148.5647,148.592,148.4192,148.501,16735.0
2021-02-18 15:55:00,163.26,163.32,163.09,163.23,35369.0,148.501,148.5556,148.3464,148.4737,35369.0
2021-02-19 09:30:00,164.27,164.48,164.02,164.23,46305.0,149.4197,149.6107,149.1923,149.3833,46305.0
2021-02-19 09:35:00,164.07,164.25,163.82,164.03,2691.0,149.2378,149.4015,149.0104,149.2014,2691.0
2021-02-19 09:40:00,164.01,164.1,163.81,164.1,3352.0,149.1832,149.2651,149.0013,149.2651,3352.0
2021-02-19 09:45:00,164.24,164.46,164.19,164.33,1670.0,149.3924,149.5925,149.3469,149.4743,1670.0
2021-02-19 09:50:00,164.52,164.65,164.42,164.49,1985.0,149.6471,149.7654,149.5562,149.6198,1985.0
2021-02-19 09:55:00,164.46,164.76,164.45,164.76,4763.0,149.5925,149.8654,149.5834,149.8654,4763.0
2021-02-19 10:00:00,164.69,164.72,164.22,164.23,6789.0,149.8017,149.829,149.3742,149.3833,6789.0
2021-02-19 10:05:00,164.22,164.45,164.21,164.38,2967.0,149.3742,149.5834,149.3651,149.5198,2967.0
2021-02-19 10:10:00,164.45,164.68,164.37,164.48,4407.0,149.5834,149.7926,149.5107,149.6107,4407.0
2021-02-19 10:15:00,164.51,164.65,164.4,164.65,3782.0,149.638,149.7654,149.538,149.7654,3782.0
2021-02-19 10:20:00,164.56,164.56,164.44,164.46,2677.0,149.6835,149.6835,149.5743,149.5925,2677.0
2021-02-19 10:25:00,164.55,164.66,164.36,164.41,5866.0,149.6744,149.7745,149.5016,149.5471,5866.0
2021-02-19 10:30:00,164.35,164.46,164.31,164.37,4067.0,149.4925,149.5925,149.4561,149.5107,4067.0
2021-02-19 10:35:00,164.37,164.37,164.24,164.3,1826.0,149.5107,149.5107,149.3924,149.447,1826.0
2021-02-19 10:40:00,164.27,164.62,164.27,164.52,5335.0,149.4197,149.7381,149.4197,149.6471,5335.0
2021-02-19 10:45:00,164.55,164.55,164.23,164.28,3263.0,149.6744,149.6744,149.3833,149.4288,3263.0
2021-02-19 10:50:00,164.15,164.36,164.15,164.36,2538.0,149.3106,149.5016,149.3106,149.5016,2538.0
2021-02-19 10:55:00,164.37,164.52,164.36,164.52,1279.0,149.5107,149.6471,149.5016,149.6471,1279.0
2021-02-19 11:00:00,164.53,164.59,164.46,164.53,1949.0,149.6562,149.7108,149.5925,149.6562,1949.0
2021-02-19 11:05:00,164.59,164.73,164.54,164.64,3471.0,149.7108,149.8381,149.6653,149.7563,3471.0
2021-02-19 11:10:00,164.59,164.68,164.37,164.47,2129.0,149.7108,149.7926,149.5107,149.6016,2129.0
2021-02-19 11:15:00,164.5,164.74,164.47,164.59,8538.0,149.6289,149.8472,149.6016,149.7108,8538.0
2021-02-19 11:20:00,164.62,164.64,164.37,164.37,2214.0,149.7381,149.7563,149.5107,149.5107,2214.0
2021-02-19 11:25:00,164.4,164.44,164.24,164.42,6370.0,149.538,149.5743,149.3924,149.5562,6370.0
2021-02-19 11:30:00,164.49,164.57,164.34,164.45,1828.0,149.6198,149.6926,149.4834,149.5834,1828.0
2021-02-19 11:35:00,164.37,164.43,164.18,164.18,1876.0,149.5107,149.5652,149.3378,149.3378,1876.0
2021-02-19 11:40:00,164.23,164.39,164.18,164.39,1943.0,149.3833,149.5289,149.3378,149.5289,1943.0
2021-02-19 11:45:00,164.38,164.39,164.32,164.35,1217.0,149.5198,149.5289,149.4652,149.4925,1217.0
2021-02-19 11:50:00,164.33,164.37,164.22,164.22,2824.0,149.4743,149.5107,149.3742,149.3742,2824.0
2021-02-19 11:55:00,164.27,164.31,164.18,164.25,3601.0,149.4197,149.4561,149.3378,149.4015,3601.0
2021-02-19 12:00:00,164.23,164.34,164.23,164.34,1920.0,149.3833,149.4834,149.3833,149.4834,1920.0
2021-02-19 12:05:00,164.44,164.44,164.32,164.33,1538.0,149.5743,149.5743,149.4652,149.4743,1538.0
2021-02-19 12:10:00,164.32,164.38,164.3,164.36,2807.0,149.4652,149.5198,149.447,149.5016,2807.0
2021-02-19 12:15:00,164.35,164.71,164.35,164.58,3320.0,149.4925,149.8199,149.4925,149.7017,3320.0
2021-02-19 12:20:00,164.56,164.56,164.44,164.53,3362.0,149.6835,149.6835,149.5743,149.6562,3362.0
2021-02-19 12:25:00,164.61,164.74,164.58,164.69,1135.0,149.729,149.8472,149.7017,149.8017,1135.0
2021-02-19 12:30:00,164.65,164.8,164.64,164.66,1624.0,149.7654,149.9018,149.7563,149.7745,1624.0
2021-02-19 12:35:00,164.7,164.91,164.66,164.87,5241.0,149.8108,150.0019,149.7745,149.9655,5241.0
2021-02-19 12:40:00,164.88,164.9,164.73,164.75,4429.0,149.9746,149.9928,149.8381,149.8563,4429.0
2021-02-19 12:45:00,164.83,164.96,164.83,164.89,2300.0,149.9291,150.0473,149.9291,149.9837,2300.0
2021-02-19 12:50:00,164.92,164.94,164.69,164.69,8953.0,150.011,150.0291,149.8017,149.8017,8953.0
2021-02-19 12:55:00,164.7,164.74,164.59,164.65,4180.0,149.8108,149.8472,149.7108,149.7654,4180.0
2021-02-19 13:00:00,164.69,164.75,164.67,164.75,3720.0,149.8017,149.8563,149.7836,149.8563,3720.0
2021-02-19 13:05:00,164.78,164.83,164.74,164.74,2201.0,149.8836,149.9291,149.8472,149.8472,2201.0
2021-02-19 13:10:00,164.77,164.83,164.75,164.79,1430.0,149.8745,149.9291,149.8563,149.8927,1430.0
2021-02-19 13:15:00,164.72,164.84,164.68,164.71,4844.0,149.829,149.9382,149.7926,149.8199,4844.0
2021-02-19 13:20:00,164.62,164.62,164.48,164.48,1920.0,149.7381,149.7381,149.6107,149.6107,1920.0
2021-02-19 13:25:00,164.45,164.56,164.45,164.53,4204.0,149.5834,149.6835,149.5834,149.6562,4204.0
2021-02-19 13:30:00,164.53,164.6,164.38,164.38,4367.0,149.6562,149.7199,149.5198,149.5198,4367.0
2021-02-19 13:35:00,164.38,164.42,164.28,164.4,3232.0,149.5198,149.5562,149.4288,149.538,3232.0
2021-02-19 13:40:00,164.41,164.57,164.4,164.57,5034.0,149.5471,149.6926,149.538,149.6926,5034.0
2021-02-19 13:45:00,164.53,164.83,164.53,164.82,2917.0,149.6562,149.9291,149.6562,149.92,2917.0
2021-02-19 13:50:00,164.79,164.85,164.73,164.74,6217.0,149.8927,149.9473,149.8381,149.8472,6217.0
2021-02-19 13:55:00,164.7,164.99,164.69,164.97,3950.0,149.8108,150.0746,149.8017,150.0564,3950.0
2021-02-19 14:00:00,165.0,165.2,164.97,165.06,6708.0,150.0837,150.2656,150.0564,150.1383,6708.0
2021-02-19 14:05:00,165.11,165.11,164.92,164.92,3176.0,150.1838,150.1838,150.011,150.011,3176.0
2021-02-19 14:10:00,164.74,164.98,164.71,164.9,2323.0,149.8472,150.0655,149.8199,149.9928,2323.0
2021-02-19 14:15:00,164.81,165.04,164.8,165.0,3666.0,149.9109,150.1201,149.9018,150.0837,3666.0
2021-02-19 14:20:00,164.99,164.99,164.81,164.81,1325.0,150.0746,150.0746,149.9109,149.9109,1325.0
2021-02-19 14:25:00,164.83,164.9,164.24,164.24,6103.0,149.9291,149.9928,149.3924,149.3924,6103.0
2021-02-19 14:30:00,164.36,164.56,164.32,164.41,5057.0,149.5016,149.6835,149.4652,149.5471,5057.0
2021-02-19 14:35:00,164.41,164.64,164.41,164.54,6236.0,149.5471,149.7563,149.5471,149.6653,6236.0
2021-02-19 14:40:00,164.56,164.57,164.34,164.44,4151.0,149.6835,149.6926,149.4834,149.5743,4151.0
2021-02-19 14:45:00,164.39,164.64,164.31,164.64,3455.0,149.5289,149.7563,149.4561,149.7563,3455.0
2021-02-19 14:50:00,164.7,164.72,164.44,164.56,11036.0,149.8108,149.829,149.5743,149.6835,11036.0
2021-02-19 14:55:00,164.56,164.64,164.55,164.57,2305.0,149.6835,149.7563,149.6744,149.6926,2305.0
2021-02-19 15:00:00,164.59,164.82,164.58,164.81,3130.0,149.7108,149.92,149.7017,149.9109,3130.0
2021-02-19 15:05:00,164.74,164.79,164.63,164.78,4029.0,149.8472,149.8927,149.7472,149.8836,4029.0
2021-02-19 15:10:00,164.77,165.0,164.76,164.93,5108.0,149.8745,150.0837,149.8654,150.02,5108.0
2021-02-19 15:15:00,164.91,165.21,164.87,165.11,10340.0,150.0019,150.2747,149.9655,150.1838,10340.0
2021-02-19 15:20:00,165.11,165.11,164.84,164.89,18728.0,150.1838,150.1838,149.9382,149.9837,18728.0
2021-02-19 15:25:00,164.88,164.95,164.82,164.92,2608.0,149.9746,150.0382,149.92,150.011,2608.0
2021-02-19 15:30:00,164.91,165.14,164.87,165.08,7243.0,150.0019,150.2111,149.9655,150.1565,7243.0
2021-02-19 15:35:00,165.06,165.24,165.01,165.17,4981.0,150.1383,150.302,150.0928,150.2384,4981.0
2021-02-19 15:40:00,165.22,165.23,164.99,165.01,6448.0,150.2838,150.2929,150.0746,150.0928,6448.0
2021-02-19 15:45:00,164.94,165.09,164.88,164.95,8352.0,150.0291,150.1656,149.9746,150.0382,8352.0
2021-02-19 15:50:00,164.93,164.97,164.75,164.76,11488.0,150.02,150.0564,149.8563,149.8654,11488.0
2021-02-19 15:55:00,164.8,164.83,164.56,164.75,32311.0,149.9018,149.9291,149.6835,149.8563,32311.0
2021-02-22 09:30:00,164.45,164.53,163.88,164.33,18390.0,149.5834,149.6562,149.065,149.4743,18390.0
2021-02-22 09:35:00,164.41,165.04,164.36,164.96,6331.0,149.5471,150.1201,149.5016,150.0473,6331.0
2021-02-22 09:40:00,165.0,165.07,164.44,164.87,12910.0,150.0837,150.1474,149.5743,149.9655,12910.0
2021-02-22 09:45:00,164.92,165.18,164.74,164.87,2983.0,150.011,150.2474,149.8472,149.9655,2983.0
2021-02-22 09:50:00,164.77,165.1,164.74,165.1,2519.0,149.8745,150.1747,149.8472,150.1747,2519.0
2021-02-22 09:55:00,165.08,165.21,164.97,165.16,4126.0,150.1565,150.2747,150.0564,150.2293,4126.0
2021-02-22 10:00:00,165.14,165.44,165.12,165.21,5072.0,150.2111,150.4839,150.1929,150.2747,5072.0
2021-02-22 10:05:00,165.24,165.53,165.24,165.37,3798.0,150.302,150.5658,150.302,150.4203,3798.0
2021-02-22 10:10:00,165.3,165.49,165.3,165.39,5864.0,150.3566,150.5294,150.3566,150.4385,5864.0
2021-02-22 10:15:00,165.24,165.27,165.12,165.2,6202.0,150.302,150.3293,150.1929,150.2656,6202.0
2021-02-22 10:20:00,165.17,165.64,165.17,165.6,5086.0,150.2384,150.6659,150.2384,150.6295,5086.0
2021-02-22 10:25:00,165.68,166.1,165.66,165.92,7421.0,150.7022,151.0843,150.6841,150.9206,7421.0
2021-02-22 10:30:00,166.0,166.19,165.88,166.14,3978.0,150.9933,151.1661,150.8842,151.1207,3978.0
2021-02-22 10:35:00,166.3,166.36,166.15,166.28,5329.0,151.2662,151.3208,151.1298,151.248,5329.0
2021-02-22 10:40:00,166.34,166.37,166.28,166.37,2810.0,151.3026,151.3299,151.248,151.3299,2810.0
2021-02-22 10:45:00,166.34,166.59,166.34,166.51,3106.0,151.3026,151.53,151.3026,151.4572,3106.0
2021-02-22 10:50:00,166.5,166.68,166.46,166.49,5509.0,151.4481,151.6118,151.4117,151.439,5509.0
2021-02-22 10:55:00,166.49,166.61,166.47,166.5,3913.0,151.439,151.5482,151.4208,151.4481,3913.0
2021-02-22 11:00:00,166.52,166.62,166.22,166.3,5381.0,151.4663,151.5573,151.1934,151.2662,5381.0
2021-02-22 11:05:00,166.23,166.38,166.08,166.08,6471.0,151.2025,151.339,151.0661,151.0661,6471.0
2021-02-22 11:10:00,166.09,166.1,165.59,165.6,7455.0,151.0752,151.0843,150.6204,150.6295,7455.0
2021-02-22 11:15:00,165.59,166.07,165.47,166.05,25940.0,150.6204,151.057,150.5112,151.0388,25940.0
2021-02-22 11:20:00,166.07,166.13,165.77,165.8,11781.0,151.057,151.1116,150.7841,150.8114,11781.0
2021-02-22 11:25:00,165.8,166.01,165.73,165.93,6492.0,150.8114,151.0024,150.7477,150.9296,6492.0
2021-02-22 11:30:00,166.0,166.1,165.86,166.03,8734.0,150.9933,151.0843,150.866,151.0206,8734.0
2021-02-22 11:35:00,166.0,166.1,165.8,165.99,5219.0,150.9933,151.0843,150.8114,150.9842,5219.0
2021-02-22 11:40:00,165.97,166.06,165.94,165.99,2705.0,150.966,151.0479,150.9387,150.9842,2705.0
2021-02-22 11:45:00,166.0,166.21,165.78,165.78,4743.0,150.9933,151.1843,150.7932,150.7932,4743.0
2021-02-22 11:50:00,165.82,166.26,165.79,166.09,12803.0,150.8296,151.2298,150.8023,151.0752,12803.0
2021-02-22 11:55:00,166.04,166.04,165.84,166.0,5495.0,151.0297,151.0297,150.8478,150.9933,5495.0
2021-02-22 12:00:00,165.99,166.09,165.95,166.06,5143.0,150.9842,151.0752,150.9478,151.0479,5143.0
2021-02-22 12:05:00,166.06,166.14,165.89,166.05,5038.0,151.0479,151.1207,150.8933,151.0388,5038.0
2021-02-22 12:10:00,166.06,166.25,166.0,166.14,11168.0,151.0479,151.2207,150.9933,151.1207,11168.0
2021-02-22 12:15:00,166.11,166.32,166.1,166.29,3331.0,151.0934,151.2844,151.0843,151.2571,3331.0
2021-02-22 12:20:00,166.33,166.83,166.3,166.83,17912.0,151.2935,151.7483,151.2662,151.7483,17912.0
2021-02-22 12:25:00,166.84,166.96,166.75,166.91,4964.0,151.7574,151.8665,151.6755,151.8211,4964.0
2021-02-22 12:30:00,166.92,166.96,166.73,166.88,2613.0,151.8301,151.8665,151.6573,151.7938,2613.0
2021-02-22 12:35:00,166.84,167.05,166.82,166.96,8435.0,151.7574,151.9484,151.7392,151.8665,8435.0
2021-02-22 12:40:00,167.06,167.15,166.92,167.06,4632.0,151.9575,152.0394,151.8301,151.9575,4632.0
2021-02-22 12:45:00,167.09,167.1,166.75,166.75,5838.0,151.9848,151.9939,151.6755,151.6755,5838.0
2021-02-22 12:50:00,166.75,166.89,166.68,166.8,5360.0,151.6755,151.8029,151.6118,151.721,5360.0
2021-02-22 12:55:00,166.79,166.85,166.52,166.52,7931.0,151.7119,151.7665,151.4663,151.4663,7931.0
2021-02-22 13:00:00,166.56,166.62,166.51,166.53,5639.0,151.5027,151.5573,151.4572,151.4754,5639.0
2021-02-22 13:05:00,166.53,166.64,166.52,166.55,7954.0,151.4754,151.5755,151.4663,151.4936,7954.0
2021-02-22 13:10:00,166.52,166.62,166.45,166.6,3118.0,151.4663,151.5573,151.4026,151.5391,3118.0
2021-02-22 13:15:00,166.56,166.63,166.51,166.55,4306.0,151.5027,151.5664,151.4572,151.4936,4306.0
2021-02-22 13:20:00,166.54,166.58,166.45,166.51,5210.0,151.4845,151.5209,151.4026,151.4572,5210.0
2021-02-22 13:25:00,166.54,166.63,166.54,166.61,4943.0,151.4845,151.5664,151.4845,151.5482,4943.0
2021-02-22 13:30:00,166.61,166.69,166.6,166.66,2772.0,151.5482,151.6209,151.5391,151.5937,2772.0
2021-02-22 13:35:00,166.56,166.68,166.46,166.48,5700.0,151.5027,151.6118,151.4117,151.4299,5700.0
2021-02-22 13:40:00,166.45,166.67,166.45,166.54,5795.0,151.4026,151.6027,151.4026,151.4845,5795.0
2021-02-22 13:45:00,166.55,166.6,166.41,166.45,3755.0,151.4936,151.5391,151.3663,151.4026,3755.0
2021-02-22 13:50:00,166.45,166.47,166.41,166.44,8105.0,151.4026,151.4208,151.3663,151.3935,8105.0
2021-02-22 13:55:00,166.42,166.44,166.32,166.44,9273.0,151.3753,151.3935,151.2844,151.3935,9273.0
2021-02-22 14:00:00,166.44,166.54,166.38,166.38,5506.0,151.3935,151.4845,151.339,151.339,5506.0
2021-02-22 14:05:00,166.42,166.46,166.33,166.34,2101.0,151.3753,151.4117,151.2935,151.3026,2101.0
2021-02-22 14:10:00,166.37,166.46,166.36,166.36,9289.0,151.3299,151.4117,151.3208,151.3208,9289.0
2021-02-22 14:15:00,166.36,166.57,166.36,166.57,4505.0,151.3208,151.5118,151.3208,151.5118,4505.0
2021-02-22 14:20:00,166.53,166.65,166.49,166.65,2347.0,151.4754,151.5846,151.439,151.5846,2347.0
2021-02-22 14:25:00,166.69,166.84,166.65,166.79,18037.0,151.6209,151.7574,151.5846,151.7119,18037.0
2021-02-22 14:30:00,166.85,166.94,166.75,166.91,4908.0,151.7665,151.8483,151.6755,151.8211,4908.0
2021-02-22 14:35:00,166.89,166.93,166.77,166.84,3711.0,151.8029,151.8392,151.6937,151.7574,3711.0
2021-02-22 14:40:00,166.88,167.03,166.83,166.87,8220.0,151.7938,151.9302,151.7483,151.7847,8220.0
2021-02-22 14:45:00,166.87,166.9,166.75,166.75,2788.0,151.7847,151.812,151.6755,151.6755,2788.0
2021-02-22 14:50:00,166.72,166.77,166.5,166.55,8364.0,151.6482,151.6937,151.4481,151.4936,8364.0
2021-02-22 14:55:00,166.64,166.65,166.55,166.58,3935.0,151.5755,151.5846,151.4936,151.5209,3935.0
2021-02-22 15:00:00,166.66,166.74,166.57,166.71,6918.0,151.5937,151.6664,151.5118,151.6391,6918.0
2021-02-22 15:05:00,166.71,166.79,166.31,166.31,9040.0,151.6391,151.7119,151.2753,151.2753,9040.0
2021-02-22 15:10:00,166.41,166.72,166.41,166.59,6404.0,151.3663,151.6482,151.3663,151.53,6404.0
2021-02-22 15:15:00,166.63,166.63,166.45,166.56,4286.0,151.5664,151.5664,151.4026,151.5027,4286.0
2021-02-22 15:20:00,166.51,166.67,166.5,166.61,3836.0,151.4572,151.6027,151.4481,151.5482,3836.0
2021-02-22 15:25:00,166.66,166.68,166.56,166.62,10498.0,151.5937,151.6118,151.5027,151.5573,10498.0
2021-02-22 15:30:00,166.55,166.91,166.54,166.91,4218.0,151.4936,151.8211,151.4845,151.8211,4218.0
2021-02-22 15:35:00,166.93,166.99,166.64,166.8,9890.0,151.8392,151.8938,151.5755,151.721,9890.0
2021-02-22 15:40:00,166.81,166.87,166.64,166.84,10976.0,151.7301,151.7847,151.5755,151.7574,10976.0
2021-02-22 15:45:00,166.81,166.9,166.76,166.79,16625.0,151.7301,151.812,151.6846,151.7119,16625.0
2021-02-22 15:50:00,166.72,166.8,166.4,166.56,26416.0,151.6482,151.721,151.3572,151.5027,26416.0
2021-02-22 15:55:00,166.57,166.57,166.28,166.42,67484.0,151.5118,151.5118,151.248,151.3753,67484.0
2021-02-23 09:30:00,168.12,168.22,167.08,167.96,35828.0,152.9217,153.0126,151.9757,152.7761,35828.0
2021-02-23 09:35:00,168.03,168.3,167.76,168.25,9238.0,152.8398,153.0854,152.5942,153.0399,9238.0
2021-02-23 09:40:00,168.16,168.24,167.59,167.73,12030.0,152.9581,153.0308,152.4396,152.5669,12030.0
2021-02-23 09:45:00,167.65,167.81,167.12,167.17,9308.0,152.4942,152.6397,152.0121,152.0575,9308.0
2021-02-23 09:50:00,167.03,167.12,166.2,166.2,21176.0,151.9302,152.0121,151.1752,151.1752,21176.0
2021-02-23 09:55:00,166.35,166.39,165.57,165.93,16422.0,151.3117,151.3481,150.6022,150.9296,16422.0
2021-02-23 10:00:00,165.69,165.86,165.21,165.28,10859.0,150.7113,150.866,150.2747,150.3384,10859.0
2021-02-23 10:05:00,165.26,165.66,165.13,165.52,5465.0,150.3202,150.6841,150.202,150.5567,5465.0
2021-02-23 10:10:00,165.63,165.81,165.27,165.53,6379.0,150.6568,150.8205,150.3293,150.5658,6379.0
2021-02-23 10:15:00,165.58,165.88,165.45,165.55,9732.0,150.6113,150.8842,150.493,150.584,9732.0
2021-02-23 10:20:00,165.54,165.54,165.1,165.31,7192.0,150.5749,150.5749,150.1747,150.3657,7192.0
2021-02-23 10:25:00,165.25,165.42,165.0,165.25,19024.0,150.3111,150.4658,150.0837,150.3111,19024.0
2021-02-23 10:30:00,165.33,165.4,165.02,165.31,5921.0,150.3839,150.4476,150.1019,150.3657,5921.0
2021-02-23 10:35:00,165.35,165.52,165.2,165.4,5964.0,150.4021,150.5567,150.2656,150.4476,5964.0
2021-02-23 10:40:00,165.41,165.41,165.09,165.16,9240.0,150.4567,150.4567,150.1656,150.2293,9240.0
2021-02-23 10:45:00,165.25,165.53,165.2,165.2,7550.0,150.3111,150.5658,150.2656,150.2656,7550.0
2021-02-23 10:50:00,165.23,165.71,165.23,165.71,4757.0,150.2929,150.7295,150.2929,150.7295,4757.0
2021-02-23 10:55:00,165.65,165.65,165.32,165.51,3254.0,150.675,150.675,150.3748,150.5476,3254.0
2021-02-23 11:00:00,165.49,165.72,165.3,165.66,6345.0,150.5294,150.7386,150.3566,150.6841,6345.0
2021-02-23 11:05:00,165.64,165.64,165.17,165.17,6966.0,150.6659,150.6659,150.2384,150.2384,6966.0
2021-02-23 11:10:00,165.07,165.23,164.93,165.06,9936.0,150.1474,150.2929,150.02,150.1383,9936.0
2021-02-23 11:15:00,165.07,165.23,165.06,165.09,7385.0,150.1474,150.2929,150.1383,150.1656,7385.0
2021-02-23 11:20:00,165.14,165.19,164.92,164.93,10368.0,150.2111,150.2565,150.011,150.02,10368.0
2021-02-23 11:25:00,164.96,165.41,164.83,165.28,19289.0,150.0473,150.4567,149.9291,150.3384,19289.0
2021-02-23 11:30:00,165.31,165.31,165.05,165.29,6562.0,150.3657,150.3657,150.1292,150.3475,6562.0
2021-02-23 11:35:00,165.25,165.31,165.11,165.21,9226.0,150.3111,150.3657,150.1838,150.2747,9226.0
2021-02-23 11:40:00,165.21,165.26,164.72,164.91,3550.0,150.2747,150.3202,149.829,150.0019,3550.0
2021-02-23 11:45:00,165.01,165.1,164.87,164.87,3919.0,150.0928,150.1747,149.9655,149.9655,3919.0
2021-02-23 11:50:00,164.97,165.15,164.97,165.14,3965.0,150.0564,150.2202,150.0564,150.2111,3965.0
2021-02-23 11:55:00,165.1,165.29,165.1,165.23,3134.0,150.1747,150.3475,150.1747,150.2929,3134.0
2021-02-23 12:00:00,165.15,165.15,164.97,165.03,5543.0,150.2202,150.2202,150.0564,150.111,5543.0
2021-02-23 12:05:00,165.0,165.08,164.93,165.08,2967.0,150.0837,150.1565,150.02,150.1565,2967.0
2021-02-23 12:10:00,165.0,165.32,165.0,165.16,7981.0,150.0837,150.3748,150.0837,150.2293,7981.0
2021-02-23 12:15:00,165.15,165.28,164.88,165.1,8776.0,150.2202,150.3384,149.9746,150.1747,8776.0
2021-02-23 12:20:00,165.04,165.04,164.75,164.8,4476.0,150.1201,150.1201,149.8563,149.9018,4476.0
2021-02-23 12:25:00,164.93,165.12,164.84,165.09,4221.0,150.02,150.1929,149.9382,150.1656,4221.0
2021-02-23 12:30:00,165.09,165.14,164.96,165.12,6345.0,150.1656,150.2111,150.0473,150.1929,6345.0
2021-02-23 12:35:00,165.13,165.13,164.91,164.97,11583.0,150.202,150.202,150.0019,150.0564,11583.0
2021-02-23 12:40:00,164.96,165.03,164.88,164.97,10832.0,150.0473,150.111,149.9746,150.0564,10832.0
2021-02-23 12:45:00,164.97,165.02,164.92,164.95,4711.0,150.0564,150.1019,150.011,150.0382,4711.0
2021-02-23 12:50:00,164.88,164.9,164.8,164.81,5024.0,149.9746,149.9928,149.9018,149.9109,5024.0
2021-02-23 12:55:00,164.82,164.82,164.52,164.59,3727.0,149.92,149.92,149.6471,149.7108,3727.0
2021-02-23 13:00:00,164.62,164.96,164.56,164.82,10025.0,149.7381,150.0473,149.6835,149.92,10025.0
2021-02-23 13:05:00,164.82,164.96,164.76,164.83,5478.0,149.92,150.0473,149.8654,149.9291,5478.0
2021-02-23 13:10:00,164.83,164.9,164.69,164.79,11531.0,149.9291,149.9928,149.8017,149.8927,11531.0
2021-02-23 13:15:00,164.75,164.9,164.75,164.88,7036.0,149.8563,149.9928,149.8563,149.9746,7036.0
2021-02-23 13:20:00,164.87,164.95,164.75,164.8,14353.0,149.9655,150.0382,149.8563,149.9018,14353.0
2021-02-23 13:25:00,164.8,164.89,164.75,164.85,5389.0,149.9018,149.9837,149.8563,149.9473,5389.0
2021-02-23 13:30:00,164.81,165.01,164.8,164.81,10261.0,149.9109,150.0928,149.9018,149.9109,10261.0
2021-02-23 13:35:00,164.77,164.89,164.76,164.89,7796.0,149.8745,149.9837,149.8654,149.9837,7796.0
2021-02-23 13:40:00,164.9,164.91,164.75,164.9,8363.0,149.9928,150.0019,149.8563,149.9928,8363.0
2021-02-23 13:45:00,164.9,165.03,164.82,165.03,20764.0,149.9928,150.111,149.92,150.111,20764.0
2021-02-23 13:50:00,165.02,165.51,165.0,165.51,4105.0,150.1019,150.5476,150.0837,150.5476,4105.0
2021-02-23 13:55:00,165.55,165.62,165.3,165.48,29384.0,150.584,150.6477,150.3566,150.5203,29384.0
2021-02-23 14:00:00,165.56,165.85,165.52,165.85,2647.0,150.5931,150.8569,150.5567,150.8569,2647.0
2021-02-23 14:05:00,165.88,166.0,165.82,166.0,3119.0,150.8842,150.9933,150.8296,150.9933,3119.0
2021-02-23 14:10:00,166.13,166.44,166.13,166.35,3451.0,151.1116,151.3935,151.1116,151.3117,3451.0
2021-02-23 14:15:00,166.42,166.5,166.31,166.47,3333.0,151.3753,151.4481,151.2753,151.4208,3333.0
2021-02-23 14:20:00,166.5,166.6,166.46,166.52,3510.0,151.4481,151.5391,151.4117,151.4663,3510.0
2021-02-23 14:25:00,166.55,166.59,166.3,166.33,2610.0,151.4936,151.53,151.2662,151.2935,2610.0
2021-02-23 14:30:00,166.25,166.35,166.06,166.06,2161.0,151.2207,151.3117,151.0479,151.0479,2161.0
2021-02-23 14:35:00,166.0,166.32,165.97,166.3,4442.0,150.9933,151.2844,150.966,151.2662,4442.0
2021-02-23 14:40:00,166.35,166.58,166.34,166.35,2638.0,151.3117,151.5209,151.3026,151.3117,2638.0
2021-02-23 14:45:00,166.48,166.74,166.48,166.59,6356.0,151.4299,151.6664,151.4299,151.53,6356.0
2021-02-23 14:50:00,166.66,167.01,166.66,166.8,5500.0,151.5937,151.912,151.5937,151.721,5500.0
2021-02-23 14:55:00,166.81,166.9,166.67,166.83,4371.0,151.7301,151.812,151.6027,151.7483,4371.0
2021-02-23 15:00:00,166.84,167.02,166.84,166.91,3457.0,151.7574,151.9211,151.7574,151.8211,3457.0
2021-02-23 15:05:00,166.95,167.02,166.81,166.91,7002.0,151.8574,151.9211,151.7301,151.8211,7002.0
2021-02-23 15:10:00,166.84,167.02,166.7,166.81,11535.0,151.7574,151.9211,151.63,151.7301,11535.0
2021-02-23 15:15:00,166.81,167.06,166.8,167.06,4087.0,151.7301,151.9575,151.721,151.9575,4087.0
2021-02-23 15:20:00,167.06,167.14,166.98,166.98,7294.0,151.9575,152.0303,151.8847,151.8847,7294.0
2021-02-23 15:25:00,167.02,167.15,166.97,167.07,9302.0,151.9211,152.0394,151.8756,151.9666,9302.0
2021-02-23 15:30:00,167.08,167.41,166.99,167.41,6695.0,151.9757,152.2759,151.8938,152.2759,6695.0
2021-02-23 15:35:00,167.44,167.51,167.27,167.51,9144.0,152.3031,152.3668,152.1485,152.3668,9144.0
2021-02-23 15:40:00,167.53,167.57,167.35,167.4,9113.0,152.385,152.4214,152.2213,152.2668,9113.0
2021-02-23 15:45:00,167.35,167.44,167.01,167.08,12450.0,152.2213,152.3031,151.912,151.9757,12450.0
2021-02-23 15:50:00,167.16,167.42,167.16,167.25,17182.0,152.0485,152.2849,152.0485,152.1303,17182.0
2021-02-23 15:55:00,167.25,167.44,167.0,167.35,75461.0,152.1303,152.3031,151.9029,152.2213,75461.0
2021-02-24 09:30:00,167.42,167.55,167.03,167.12,26253.0,152.2849,152.4032,151.9302,152.0121,26253.0
2021-02-24 09:35:00,167.12,167.24,166.4,166.88,8058.0,152.0121,152.1212,151.3572,151.7938,8058.0
2021-02-24 09:40:00,166.74,166.97,166.54,166.93,9663.0,151.6664,151.8756,151.4845,151.8392,9663.0
2021-02-24 09:45:00,166.85,166.93,166.68,166.74,3346.0,151.7665,151.8392,151.6118,151.6664,3346.0
2021-02-24 09:50:00,166.74,166.87,166.46,166.69,5852.0,151.6664,151.7847,151.4117,151.6209,5852.0
2021-02-24 09:55:00,166.76,167.49,166.76,167.23,8385.0,151.6846,152.3486,151.6846,152.1121,8385.0
2021-02-24 10:00:00,167.26,167.78,167.23,167.56,4870.0,152.1394,152.6124,152.1121,152.4123,4870.0
2021-02-24 10:05:00,167.72,167.72,167.14,167.23,2721.0,152.5578,152.5578,152.0303,152.1121,2721.0
2021-02-24 10:10:00,167.44,167.92,167.44,167.92,4223.0,152.3031,152.7397,152.3031,152.7397,4223.0
2021-02-24 10:15:00,167.9,168.12,167.9,167.99,14753.0,152.7216,152.9217,152.7216,152.8034,14753.0
2021-02-24 10:20:00,167.99,168.12,167.95,168.11,6238.0,152.8034,152.9217,152.767,152.9126,6238.0
2021-02-24 10:25:00,168.11,168.12,167.92,167.98,7776.0,152.9126,152.9217,152.7397,152.7943,7776.0
2021-02-24 10:30:00,167.94,168.15,167.92,167.95,7327.0,152.7579,152.949,152.7397,152.767,7327.0
2021-02-24 10:35:00,167.88,167.97,167.59,167.65,7815.0,152.7034,152.7852,152.4396,152.4942,7815.0
2021-02-24 10:40:00,167.63,168.02,167.59,168.02,7703.0,152.476,152.8307,152.4396,152.8307,7703.0
2021-02-24 10:45:00,168.02,168.05,167.86,167.88,6966.0,152.8307,152.858,152.6852,152.7034,6966.0
2021-02-24 10:50:00,167.84,167.88,167.2,167.22,18803.0,152.667,152.7034,152.0848,152.103,18803.0
2021-02-24 10:55:00,167.26,167.51,167.0,167.4,25083.0,152.1394,152.3668,151.9029,152.2668,25083.0
2021-02-24 11:00:00,167.51,168.11,167.51,168.06,5194.0,152.3668,152.9126,152.3668,152.8671,5194.0
2021-02-24 11:05:00,168.12,168.44,168.09,168.3,7163.0,152.9217,153.2127,152.8944,153.0854,7163.0
2021-02-24 11:10:00,168.31,168.32,167.93,168.01,6323.0,153.0945,153.1036,152.7488,152.8216,6323.0
2021-02-24 11:15:00,168.05,168.2,168.01,168.03,6499.0,152.858,152.9944,152.8216,152.8398,6499.0
2021-02-24 11:20:00,168.04,168.17,167.9,168.11,7778.0,152.8489,152.9671,152.7216,152.9126,7778.0
2021-02-24 11:25:00,168.11,168.3,167.95,167.95,7854.0,152.9126,153.0854,152.767,152.767,7854.0
2021-02-24 11:30:00,167.89,168.03,167.81,167.81,4845.0,152.7125,152.8398,152.6397,152.6397,4845.0
2021-02-24 11:35:00,167.89,168.18,167.86,168.06,8633.0,152.7125,152.9762,152.6852,152.8671,8633.0
2021-02-24 11:40:00,168.09,168.1,167.98,168.02,4116.0,152.8944,152.9035,152.7943,152.8307,4116.0
2021-02-24 11:45:00,168.02,168.11,167.96,168.0,7383.0,152.8307,152.9126,152.7761,152.8125,7383.0
2021-02-24 11:50:00,168.0,168.0,167.77,167.78,4461.0,152.8125,152.8125,152.6033,152.6124,4461.0
2021-02-24 11:55:00,167.85,167.91,167.75,167.86,4191.0,152.6761,152.7307,152.5851,152.6852,4191.0
2021-02-24 12:00:00,167.82,167.97,167.78,167.78,5480.0,152.6488,152.7852,152.6124,152.6124,5480.0
2021-02-24 12:05:00,167.83,167.97,167.75,167.75,11500.0,152.6579,152.7852,152.5851,152.5851,11500.0
2021-02-24 12:10:00,167.73,167.85,167.71,167.82,6790.0,152.5669,152.6761,152.5487,152.6488,6790.0
2021-02-24 12:15:00,167.81,167.87,167.71,167.81,4509.0,152.6397,152.6943,152.5487,152.6397,4509.0
2021-02-24 12:20:00,167.8,167.91,167.78,167.84,4944.0,152.6306,152.7307,152.6124,152.667,4944.0
2021-02-24 12:25:00,167.88,167.97,167.83,167.95,4976.0,152.7034,152.7852,152.6579,152.767,4976.0
2021-02-24 12:30:00,167.93,167.96,167.87,167.91,4569.0,152.7488,152.7761,152.6943,152.7307,4569.0
2021-02-24 12:35:00,167.9,168.0,167.85,167.98,5732.0,152.7216,152.8125,152.6761,152.7943,5732.0
2021-02-24 12:40:00,167.98,168.01,167.8,167.82,12936.0,152.7943,152.8216,152.6306,152.6488,12936.0
2021-02-24 12:45:00,167.82,167.84,167.59,167.7,3962.0,152.6488,152.667,152.4396,152.5396,3962.0
2021-02-24 12:50:00,167.73,167.86,167.63,167.78,12762.0,152.5669,152.6852,152.476,152.6124,12762.0
2021-02-24 12:55:00,167.74,167.84,167.7,167.72,5137.0,152.576,152.667,152.5396,152.5578,5137.0
2021-02-24 13:00:00,167.68,167.86,167.68,167.86,8166.0,152.5214,152.6852,152.5214,152.6852,8166.0
2021-02-24 13:05:00,167.94,168.0,167.91,167.92,5334.0,152.7579,152.8125,152.7307,152.7397,5334.0
2021-02-24 13:10:00,167.92,168.08,167.86,168.05,4543.0,152.7397,152.8853,152.6852,152.858,4543.0
2021-02-24 13:15:00,168.08,168.08,167.97,168.06,5131.0,152.8853,152.8853,152.7852,152.8671,5131.0
2021-02-24 13:20:00,168.06,168.29,167.98,167.99,10466.0,152.8671,153.0763,152.7943,152.8034,10466.0
2021-02-24 13:25:00,167.99,168.02,167.76,167.96,9888.0,152.8034,152.8307,152.5942,152.7761,9888.0
2021-02-24 13:30:00,167.96,167.98,167.88,167.98,9784.0,152.7761,152.7943,152.7034,152.7943,9784.0
2021-02-24 13:35:00,167.93,168.12,167.86,168.02,3880.0,152.7488,152.9217,152.6852,152.8307,3880.0
2021-02-24 13:40:00,168.01,168.45,168.0,168.42,4454.0,152.8216,153.2218,152.8125,153.1945,4454.0
2021-02-24 13:45:00,168.3,168.51,168.3,168.5,3001.0,153.0854,153.2764,153.0854,153.2673,3001.0
2021-02-24 13:50:00,168.48,168.62,168.44,168.59,2230.0,153.2491,153.3765,153.2127,153.3492,2230.0
2021-02-24 13:55:00,168.62,168.93,168.54,168.77,9221.0,153.3765,153.6584,153.3037,153.5129,9221.0
2021-02-24 14:00:00,168.82,168.93,168.64,168.64,4417.0,153.5584,153.6584,153.3947,153.3947,4417.0
2021-02-24 14:05:00,168.63,168.77,168.63,168.71,4303.0,153.3856,153.5129,153.3856,153.4583,4303.0
2021-02-24 14:10:00,168.74,168.8,168.5,168.51,5931.0,153.4856,153.5402,153.2673,153.2764,5931.0
2021-02-24 14:15:00,168.55,168.67,168.52,168.52,2027.0,153.3128,153.4219,153.2855,153.2855,2027.0
2021-02-24 14:20:00,168.51,168.54,168.42,168.44,2653.0,153.2764,153.3037,153.1945,153.2127,2653.0
2021-02-24 14:25:00,168.48,168.63,168.43,168.61,3839.0,153.2491,153.3856,153.2036,153.3674,3839.0
2021-02-24 14:30:00,168.61,168.76,168.57,168.67,4394.0,153.3674,153.5038,153.331,153.4219,4394.0
2021-02-24 14:35:00,168.65,168.69,168.6,168.6,4745.0,153.4038,153.4401,153.3583,153.3583,4745.0
2021-02-24 14:40:00,168.53,168.54,168.31,168.43,3437.0,153.2946,153.3037,153.0945,153.2036,3437.0
2021-02-24 14:45:00,168.36,168.39,168.17,168.23,4809.0,153.14,153.1673,152.9671,153.0217,4809.0
2021-02-24 14:50:00,168.25,168.34,168.06,168.18,3434.0,153.0399,153.1218,152.8671,152.9762,3434.0
2021-02-24 14:55:00,168.23,168.29,168.07,168.08,3107.0,153.0217,153.0763,152.8762,152.8853,3107.0
2021-02-24 15:00:00,168.07,168.28,168.07,168.23,8876.0,152.8762,153.0672,152.8762,153.0217,8876.0
2021-02-24 15:05:00,168.23,168.37,168.12,168.3,7081.0,153.0217,153.1491,152.9217,153.0854,7081.0
2021-02-24 15:10:00,168.3,168.35,168.07,168.07,7353.0,153.0854,153.1309,152.8762,152.8762,7353.0
2021-02-24 15:15:00,168.11,168.21,168.09,168.19,5582.0,152.9126,153.0035,152.8944,152.9853,5582.0
2021-02-24 15:20:00,168.21,168.39,168.19,168.32,10012.0,153.0035,153.1673,152.9853,153.1036,10012.0
2021-02-24 15:25:00,168.34,168.49,168.27,168.41,12457.0,153.1218,153.2582,153.0581,153.1855,12457.0
2021-02-24 15:30:00,168.41,168.49,168.35,168.41,10412.0,153.1855,153.2582,153.1309,153.1855,10412.0
2021-02-24 15:35:00,168.38,168.51,168.34,168.49,14555.0,153.1582,153.2764,153.1218,153.2582,14555.0
2021-02-24 15:40:00,168.48,168.52,168.22,168.33,8021.0,153.2491,153.2855,153.0126,153.1127,8021.0
2021-02-24 15:45:00,168.31,168.45,168.16,168.16,9476.0,153.0945,153.2218,152.9581,152.9581,9476.0
2021-02-24 15:50:00,168.18,168.3,168.11,168.27,21020.0,152.9762,153.0854,152.9126,153.0581,21020.0
2021-02-24 15:55:00,168.27,168.36,168.0,168.02,45614.0,153.0581,153.14,152.8125,152.8307,45614.0
2021-02-25 09:30:00,167.67,168.27,167.67,168.19,16655.0,152.5123,153.0581,152.5123,152.9853,16655.0
2021-02-25 09:35:00,168.19,168.19,167.38,167.53,6501.0,152.9853,152.9853,152.2486,152.385,6501.0
2021-02-25 09:40:00,167.35,168.15,167.22,167.91,11000.0,152.2213,152.949,152.103,152.7307,11000.0
2021-02-25 09:45:00,167.81,167.86,166.94,166.99,9526.0,152.6397,152.6852,151.8483,151.8938,9526.0
2021-02-25 09:50:00,166.97,167.51,166.97,167.51,7351.0,151.8756,152.3668,151.8756,152.3668,7351.0
2021-02-25 09:55:00,167.51,168.08,167.4,167.98,6628.0,152.3668,152.8853,152.2668,152.7943,6628.0
2021-02-25 10:00:00,167.93,168.5,167.75,168.5,6591.0,152.7488,153.2673,152.5851,153.2673,6591.0
2021-02-25 10:05:00,168.5,168.5,167.99,168.2,6355.0,153.2673,153.2673,152.8034,152.9944,6355.0
2021-02-25 10:10:00,168.13,168.19,168.0,168.07,5326.0,152.9308,152.9853,152.8125,152.8762,5326.0
2021-02-25 10:15:00,167.98,168.37,167.82,168.37,6078.0,152.7943,153.1491,152.6488,153.1491,6078.0
2021-02-25 10:20:00,168.48,168.86,168.35,168.86,4506.0,153.2491,153.5948,153.1309,153.5948,4506.0
2021-02-25 10:25:00,168.84,168.97,168.55,168.63,10086.0,153.5766,153.6948,153.3128,153.3856,10086.0
2021-02-25 10:30:00,168.58,168.59,167.9,167.94,5018.0,153.3401,153.3492,152.7216,152.7579,5018.0
2021-02-25 10:35:00,167.89,167.98,167.53,167.98,9455.0,152.7125,152.7943,152.385,152.7943,9455.0
2021-02-25 10:40:00,167.94,168.25,167.78,168.25,9081.0,152.7579,153.0399,152.6124,153.0399,9081.0
2021-02-25 10:45:00,168.23,168.51,167.9,168.34,17019.0,153.0217,153.2764,152.7216,153.1218,17019.0
2021-02-25 10:50:00,168.34,168.42,168.1,168.41,8873.0,153.1218,153.1945,152.9035,153.1855,8873.0
2021-02-25 10:55:00,168.52,168.76,168.35,168.61,5606.0,153.2855,153.5038,153.1309,153.3674,5606.0
2021-02-25 11:00:00,168.6,168.64,168.32,168.47,9398.0,153.3583,153.3947,153.1036,153.24,9398.0
2021-02-25 11:05:00,168.42,168.45,168.25,168.44,13114.0,153.1945,153.2218,153.0399,153.2127,13114.0
2021-02-25 11:10:00,168.49,168.67,168.34,168.67,5476.0,153.2582,153.4219,153.1218,153.4219,5476.0
2021-02-25 11:15:00,168.63,168.89,168.44,168.72,23093.0,153.3856,153.6221,153.2127,153.4674,23093.0
2021-02-25 11:20:00,168.73,168.76,168.4,168.59,7670.0,153.4765,153.5038,153.1764,153.3492,7670.0
2021-02-25 11:25:00,168.5,168.57,168.27,168.36,3676.0,153.2673,153.331,153.0581,153.14,3676.0
2021-02-25 11:30:00,168.34,168.58,168.26,168.58,8420.0,153.1218,153.3401,153.049,153.3401,8420.0
2021-02-25 11:35:00,168.58,168.7,168.48,168.53,6295.0,153.3401,153.4492,153.2491,153.2946,6295.0
2021-02-25 11:40:00,168.57,168.73,168.53,168.57,10564.0,153.331,153.4765,153.2946,153.331,10564.0
2021-02-25 11:45:00,168.54,168.57,168.02,168.09,6854.0,153.3037,153.331,152.8307,152.8944,6854.0
2021-02-25 11:50:00,168.05,168.2,167.8,168.1,12456.0,152.858,152.9944,152.6306,152.9035,12456.0
2021-02-25 11:55:00,168.1,168.37,168.1,168.37,4675.0,152.9035,153.1491,152.9035,153.1491,4675.0
2021-02-25 12:00:00,168.28,168.34,167.85,167.95,8121.0,153.0672,153.1218,152.6761,152.767,8121.0
2021-02-25 12:05:00,168.0,168.11,167.88,167.94,7354.0,152.8125,152.9126,152.7034,152.7579,7354.0
2021-02-25 12:10:00,167.96,168.12,167.73,167.95,13399.0,152.7761,152.9217,152.5669,152.767,13399.0
2021-02-25 12:15:00,167.94,168.18,167.88,167.98,6164.0,152.7579,152.9762,152.7034,152.7943,6164.0
2021-02-25 12:20:00,167.98,168.14,167.82,168.09,9799.0,152.7943,152.9399,152.6488,152.8944,9799.0
2021-02-25 12:25:00,168.04,168.06,167.62,167.7,5176.0,152.8489,152.8671,152.4669,152.5396,5176.0
2021-02-25 12:30:00,167.7,167.72,167.23,167.42,7356.0,152.5396,152.5578,152.1121,152.2849,7356.0
2021-02-25 12:35:00,167.43,167.65,167.3,167.65,5050.0,152.294,152.4942,152.1758,152.4942,5050.0
2021-02-25 12:40:00,167.62,167.75,167.48,167.68,5935.0,152.4669,152.5851,152.3395,152.5214,5935.0
2021-02-25 12:45:00,167.71,167.81,167.51,167.61,3224.0,152.5487,152.6397,152.3668,152.4578,3224.0
2021-02-25 12:50:00,167.52,167.52,167.08,167.08,5136.0,152.3759,152.3759,151.9757,151.9757,5136.0
2021-02-25 12:55:00,167.1,167.18,166.63,166.64,6834.0,151.9939,152.0666,151.5664,151.5755,6834.0
2021-02-25 13:00:00,166.54,166.81,166.22,166.36,6288.0,151.4845,151.7301,151.1934,151.3208,6288.0
2021-02-25 13:05:00,166.42,166.58,166.05,166.41,12963.0,151.3753,151.5209,151.0388,151.3663,12963.0
2021-02-25 13:10:00,166.46,166.85,166.3,166.85,4753.0,151.4117,151.7665,151.2662,151.7665,4753.0
2021-02-25 13:15:00,166.86,167.05,166.53,167.04,4530.0,151.7756,151.9484,151.4754,151.9393,4530.0
2021-02-25 13:20:00,167.07,167.52,167.07,167.52,6991.0,151.9666,152.3759,151.9666,152.3759,6991.0
2021-02-25 13:25:00,167.44,167.57,167.24,167.5,4880.0,152.3031,152.4214,152.1212,152.3577,4880.0
2021-02-25 13:30:00,167.5,167.53,167.37,167.45,3276.0,152.3577,152.385,152.2395,152.3122,3276.0
2021-02-25 13:35:00,167.31,167.4,167.01,167.38,5500.0,152.1849,152.2668,151.912,152.2486,5500.0
2021-02-25 13:40:00,167.38,167.61,167.29,167.53,5637.0,152.2486,152.4578,152.1667,152.385,5637.0
2021-02-25 13:45:00,167.53,167.56,167.32,167.49,3911.0,152.385,152.4123,152.194,152.3486,3911.0
2021-02-25 13:50:00,167.54,167.54,167.12,167.14,6378.0,152.3941,152.3941,152.0121,152.0303,6378.0
2021-02-25 13:55:00,167.08,167.25,167.0,167.18,6893.0,151.9757,152.1303,151.9029,152.0666,6893.0
2021-02-25 14:00:00,167.26,167.46,167.1,167.44,7840.0,152.1394,152.3213,151.9939,152.3031,7840.0
2021-02-25 14:05:00,167.44,167.53,167.31,167.47,5927.0,152.3031,152.385,152.1849,152.3304,5927.0
2021-02-25 14:10:00,167.41,167.54,167.37,167.37,5183.0,152.2759,152.3941,152.2395,152.2395,5183.0
2021-02-25 14:15:00,167.46,167.84,167.46,167.84,4038.0,152.3213,152.667,152.3213,152.667,4038.0
2021-02-25 14:20:00,167.85,168.1,167.72,168.07,5148.0,152.6761,152.9035,152.5578,152.8762,5148.0
2021-02-25 14:25:00,168.05,168.05,167.83,167.93,4554.0,152.858,152.858,152.6579,152.7488,4554.0
2021-02-25 14:30:00,167.93,167.94,167.54,167.6,3899.0,152.7488,152.7579,152.3941,152.4487,3899.0
2021-02-25 14:35:00,167.6,167.64,167.26,167.34,5283.0,152.4487,152.4851,152.1394,152.2122,5283.0
2021-02-25 14:40:00,167.34,167.55,167.3,167.43,5016.0,152.2122,152.4032,152.1758,152.294,5016.0
2021-02-25 14:45:00,167.44,167.5,167.05,167.12,5814.0,152.3031,152.3577,151.9484,152.0121,5814.0
2021-02-25 14:50:00,167.2,167.32,166.87,166.87,10078.0,152.0848,152.194,151.7847,151.7847,10078.0
2021-02-25 14:55:00,166.8,166.98,166.69,166.7,5427.0,151.721,151.8847,151.6209,151.63,5427.0
2021-02-25 15:00:00,166.7,166.91,166.66,166.77,5920.0,151.63,151.8211,151.5937,151.6937,5920.0
2021-02-25 15:05:00,166.72,166.8,166.25,166.33,7581.0,151.6482,151.721,151.2207,151.2935,7581.0
2021-02-25 15:10:00,166.41,166.66,166.32,166.5,8499.0,151.3663,151.5937,151.2844,151.4481,8499.0
2021-02-25 15:15:00,166.48,166.49,166.08,166.17,8248.0,151.4299,151.439,151.0661,151.148,8248.0
2021-02-25 15:20:00,166.17,166.33,165.89,165.93,9840.0,151.148,151.2935,150.8933,150.9296,9840.0
2021-02-25 15:25:00,165.97,166.12,165.73,165.8,10158.0,150.966,151.1025,150.7477,150.8114,10158.0
2021-02-25 15:30:00,165.8,166.04,165.69,165.69,9396.0,150.8114,151.0297,150.7113,150.7113,9396.0
2021-02-25 15:35:00,165.68,165.94,165.53,165.94,10979.0,150.7022,150.9387,150.5658,150.9387,10979.0
2021-02-25 15:40:00,165.95,166.21,165.75,166.19,10680.0,150.9478,151.1843,150.7659,151.1661,10680.0
2021-02-25 15:45:00,166.09,166.59,166.03,166.4,18395.0,151.0752,151.53,151.0206,151.3572,18395.0
2021-02-25 15:50:00,166.44,166.85,166.42,166.74,28624.0,151.3935,151.7665,151.3753,151.6664,28624.0
2021-02-25 15:55:00,166.69,166.75,166.13,166.2,52335.0,151.6209,151.6755,151.1116,151.1752,52335.0
2021-02-26 09:30:00,166.66,166.66,165.48,165.48,31125.0,151.5937,151.5937,150.5203,150.5203,31125.0
2021-02-26 09:35:00,165.37,165.37,164.73,164.77,20535.0,150.4203,150.4203,149.8381,149.8745,20535.0
2021-02-26 09:40:00,164.86,165.62,164.74,165.45,15381.0,149.9564,150.6477,149.8472,150.493,15381.0
2021-02-26 09:45:00,165.52,166.83,165.46,166.34,8408.0,150.5567,151.7483,150.5021,151.3026,8408.0
2021-02-26 09:50:00,166.45,166.78,166.33,166.33,5186.0,151.4026,151.7028,151.2935,151.2935,5186.0
2021-02-26 09:55:00,166.42,166.46,166.04,166.04,6350.0,151.3753,151.4117,151.0297,151.0297,6350.0
2021-02-26 10:00:00,165.88,166.26,165.07,165.56,24145.0,150.8842,151.2298,150.1474,150.5931,24145.0
2021-02-26 10:05:00,165.64,165.65,165.18,165.39,8827.0,150.6659,150.675,150.2474,150.4385,8827.0
2021-02-26 10:10:00,165.39,165.99,165.39,165.58,9710.0,150.4385,150.9842,150.4385,150.6113,9710.0
2021-02-26 10:15:00,165.56,165.9,165.47,165.51,7330.0,150.5931,150.9024,150.5112,150.5476,7330.0
2021-02-26 10:20:00,165.57,165.57,164.99,165.12,11954.0,150.6022,150.6022,150.0746,150.1929,11954.0
2021-02-26 10:25:00,165.14,165.22,163.82,164.09,34314.0,150.2111,150.2838,149.0104,149.256,34314.0
2021-02-26 10:30:00,163.95,165.0,163.92,164.94,15863.0,149.1286,150.0837,149.1014,150.0291,15863.0
2021-02-26 10:35:00,165.0,165.58,164.84,165.58,8139.0,150.0837,150.6113,149.9382,150.6113,8139.0
2021-02-26 10:40:00,165.56,165.61,165.28,165.38,7313.0,150.5931,150.6386,150.3384,150.4294,7313.0
2021-02-26 10:45:00,165.34,165.57,165.21,165.45,6119.0,150.393,150.6022,150.2747,150.493,6119.0
2021-02-26 10:50:00,165.4,165.5,165.08,165.2,7243.0,150.4476,150.5385,150.1565,150.2656,7243.0
2021-02-26 10:55:00,165.2,165.29,164.84,164.86,7770.0,150.2656,150.3475,149.9382,149.9564,7770.0
2021-02-26 11:00:00,164.91,165.52,164.79,165.46,5348.0,150.0019,150.5567,149.8927,150.5021,5348.0
2021-02-26 11:05:00,165.45,165.61,165.36,165.44,3594.0,150.493,150.6386,150.4112,150.4839,3594.0
2021-02-26 11:10:00,165.42,165.47,165.22,165.25,7016.0,150.4658,150.5112,150.2838,150.3111,7016.0
2021-02-26 11:15:00,165.29,165.54,165.02,165.02,4932.0,150.3475,150.5749,150.1019,150.1019,4932.0
2021-02-26 11:20:00,165.08,165.16,164.68,164.75,8157.0,150.1565,150.2293,149.7926,149.8563,8157.0
2021-02-26 11:25:00,164.8,164.84,164.61,164.67,5125.0,149.9018,149.9382,149.729,149.7836,5125.0
2021-02-26 11:30:00,164.71,164.98,164.71,164.94,4816.0,149.8199,150.0655,149.8199,150.0291,4816.0
2021-02-26 11:35:00,164.91,165.3,164.87,165.21,3192.0,150.0019,150.3566,149.9655,150.2747,3192.0
2021-02-26 11:40:00,165.18,165.25,164.79,164.93,12330.0,150.2474,150.3111,149.8927,150.02,12330.0
2021-02-26 11:45:00,164.9,164.9,164.58,164.69,5255.0,149.9928,149.9928,149.7017,149.8017,5255.0
2021-02-26 11:50:00,164.71,164.71,164.24,164.27,7526.0,149.8199,149.8199,149.3924,149.4197,7526.0
2021-02-26 11:55:00,164.25,164.28,164.12,164.25,26609.0,149.4015,149.4288,149.2833,149.4015,26609.0
2021-02-26 12:00:00,164.28,164.5,164.22,164.45,10254.0,149.4288,149.6289,149.3742,149.5834,10254.0
2021-02-26 12:05:00,164.45,164.96,164.34,164.96,16054.0,149.5834,150.0473,149.4834,150.0473,16054.0
2021-02-26 12:10:00,164.96,165.54,164.9,165.51,10530.0,150.0473,150.5749,149.9928,150.5476,10530.0
2021-02-26 12:15:00,165.45,165.68,165.45,165.66,6163.0,150.493,150.7022,150.493,150.6841,6163.0
2021-02-26 12:20:00,165.74,166.06,165.73,165.99,7688.0,150.7568,151.0479,150.7477,150.9842,7688.0
2021-02-26 12:25:00,165.96,166.05,165.76,165.9,4480.0,150.9569,151.0388,150.775,150.9024,4480.0
2021-02-26 12:30:00,165.95,166.05,165.88,165.96,7187.0,150.9478,151.0388,150.8842,150.9569,7187.0
2021-02-26 12:35:00,165.96,166.06,165.86,165.98,4767.0,150.9569,151.0479,150.866,150.9751,4767.0
2021-02-26 12:40:00,165.8,165.97,165.73,165.88,3000.0,150.8114,150.966,150.7477,150.8842,3000.0
2021-02-26 12:45:00,165.9,166.01,165.74,165.88,4346.0,150.9024,151.0024,150.7568,150.8842,4346.0
2021-02-26 12:50:00,165.84,166.22,165.78,166.06,5621.0,150.8478,151.1934,150.7932,151.0479,5621.0
2021-02-26 12:55:00,165.9,166.1,165.83,165.83,2955.0,150.9024,151.0843,150.8387,150.8387,2955.0
2021-02-26 13:00:00,165.83,165.83,165.42,165.47,4203.0,150.8387,150.8387,150.4658,150.5112,4203.0
2021-02-26 13:05:00,165.43,165.49,165.17,165.49,11104.0,150.4748,150.5294,150.2384,150.5294,11104.0
2021-02-26 13:10:00,165.46,165.49,165.3,165.38,4681.0,150.5021,150.5294,150.3566,150.4294,4681.0
2021-02-26 13:15:00,165.38,165.74,165.37,165.74,6081.0,150.4294,150.7568,150.4203,150.7568,6081.0
2021-02-26 13:20:00,165.76,165.93,165.63,165.64,5610.0,150.775,150.9296,150.6568,150.6659,5610.0
2021-02-26 13:25:00,165.63,165.73,165.39,165.48,6499.0,150.6568,150.7477,150.4385,150.5203,6499.0
2021-02-26 13:30:00,165.56,165.59,165.09,165.27,8247.0,150.5931,150.6204,150.1656,150.3293,8247.0
2021-02-26 13:35:00,165.2,165.2,164.95,164.95,5321.0,150.2656,150.2656,150.0382,150.0382,5321.0
2021-02-26 13:40:00,164.91,164.98,164.65,164.97,7638.0,150.0019,150.0655,149.7654,150.0564,7638.0
2021-02-26 13:45:00,164.97,165.1,164.43,164.67,6467.0,150.0564,150.1747,149.5652,149.7836,6467.0
2021-02-26 13:50:00,164.71,164.85,164.51,164.58,5637.0,149.8199,149.9473,149.638,149.7017,5637.0
2021-02-26 13:55:00,164.7,165.01,164.7,164.87,8766.0,149.8108,150.0928,149.8108,149.9655,8766.0
2021-02-26 14:00:00,164.87,165.1,164.74,164.81,7805.0,149.9655,150.1747,149.8472,149.9109,7805.0
2021-02-26 14:05:00,164.84,164.96,164.69,164.7,12592.0,149.9382,150.0473,149.8017,149.8108,12592.0
2021-02-26 14:10:00,164.61,164.72,164.4,164.45,6507.0,149.729,149.829,149.538,149.5834,6507.0
2021-02-26 14:15:00,164.42,164.68,164.1,164.16,7431.0,149.5562,149.7926,149.2651,149.3197,7431.0
2021-02-26 14:20:00,164.16,164.39,164.11,164.34,5973.0,149.3197,149.5289,149.2742,149.4834,5973.0
2021-02-26 14:25:00,164.24,164.51,164.24,164.45,4234.0,149.3924,149.638,149.3924,149.5834,4234.0
2021-02-26 14:30:00,164.35,164.67,164.34,164.63,6540.0,149.4925,149.7836,149.4834,149.7472,6540.0
2021-02-26 14:35:00,164.58,164.69,164.56,164.67,5300.0,149.7017,149.8017,149.6835,149.7836,5300.0
2021-02-26 14:40:00,164.67,164.67,164.25,164.33,11502.0,149.7836,149.7836,149.4015,149.4743,11502.0
2021-02-26 14:45:00,164.39,164.7,164.37,164.65,6796.0,149.5289,149.8108,149.5107,149.7654,6796.0
2021-02-26 14:50:00,164.62,164.72,164.47,164.68,5782.0,149.7381,149.829,149.6016,149.7926,5782.0
2021-02-26 14:55:00,164.72,164.79,164.63,164.64,3753.0,149.829,149.8927,149.7472,149.7563,3753.0
2021-02-26 15:00:00,164.69,164.95,164.66,164.91,5676.0,149.8017,150.0382,149.7745,150.0019,5676.0
2021-02-26 15:05:00,164.93,165.19,164.84,165.05,6175.0,150.02,150.2565,149.9382,150.1292,6175.0
2021-02-26 15:10:00,165.01,165.12,164.87,164.96,3571.0,150.0928,150.1929,149.9655,150.0473,3571.0
2021-02-26 15:15:00,164.98,165.27,164.98,165.2,6841.0,150.0655,150.3293,150.0655,150.2656,6841.0
2021-02-26 15:20:00,165.2,165.24,165.01,165.07,12306.0,150.2656,150.302,150.0928,150.1474,12306.0
2021-02-26 15:25:00,165.08,165.23,164.96,165.03,8214.0,150.1565,150.2929,150.0473,150.111,8214.0
2021-02-26 15:30:00,164.96,165.04,164.75,164.81,12137.0,150.0473,150.1201,149.8563,149.9109,12137.0
2021-02-26 15:35:00,164.8,164.8,164.41,164.45,10331.0,149.9018,149.9018,149.5471,149.5834,10331.0
2021-02-26 15:40:00,164.4,164.87,164.22,164.77,15853.0,149.538,149.9655,149.3742,149.8745,15853.0
2021-02-26 15:45:00,164.77,165.23,164.77,165.15,20594.0,149.8745,150.2929,149.8745,150.2202,20594.0
2021-02-26 15:50:00,165.11,165.18,164.13,164.13,34450.0,150.1838,150.2474,149.2924,149.2924,34450.0
2021-02-26 15:55:00,164.11,164.25,163.36,163.37,155276.0,149.2742,149.4015,148.592,148.6011,155276.0
2021-03-01 09:30:00,165.0,165.9,164.88,165.63,32664.0,150.0837,150.9024,149.9746,150.6568,32664.0
2021-03-01 09:35:00,165.99,166.03,165.3,165.59,8645.0,150.9842,151.0206,150.3566,150.6204,8645.0
2021-03-01 09:40:00,165.87,166.17,165.77,165.98,4904.0,150.8751,151.148,150.7841,150.9751,4904.0
2021-03-01 09:45:00,165.91,167.08,165.87,166.92,9666.0,150.9115,151.9757,150.8751,151.8301,9666.0
2021-03-01 09:50:00,166.6,166.61,166.3,166.39,3365.0,151.5391,151.5482,151.2662,151.3481,3365.0
2021-03-01 09:55:00,166.39,166.57,166.37,166.56,2764.0,151.3481,151.5118,151.3299,151.5027,2764.0
2021-03-01 10:00:00,166.53,166.81,166.13,166.72,8124.0,151.4754,151.7301,151.1116,151.6482,8124.0
2021-03-01 10:05:00,166.52,166.64,166.33,166.39,8932.0,151.4663,151.5755,151.2935,151.3481,8932.0
2021-03-01 10:10:00,166.44,166.44,166.15,166.15,4190.0,151.3935,151.3935,151.1298,151.1298,4190.0
2021-03-01 10:15:00,166.15,166.7,166.05,166.65,4889.0,151.1298,151.63,151.0388,151.5846,4889.0
2021-03-01 10:20:00,166.62,166.63,166.46,166.6,5280.0,151.5573,151.5664,151.4117,151.5391,5280.0
2021-03-01 10:25:00,166.58,166.58,166.28,166.37,5597.0,151.5209,151.5209,151.248,151.3299,5597.0
2021-03-01 10:30:00,166.4,166.56,166.31,166.55,11641.0,151.3572,151.5027,151.2753,151.4936,11641.0
2021-03-01 10:35:00,166.61,167.04,166.6,166.96,4237.0,151.5482,151.9393,151.5391,151.8665,4237.0
2021-03-01 10:40:00,167.04,167.06,166.75,166.77,2330.0,151.9393,151.9575,151.6755,151.6937,2330.0
2021-03-01 10:45:00,166.8,167.01,166.79,167.01,2349.0,151.721,151.912,151.7119,151.912,2349.0
2021-03-01 10:50:00,167.08,167.13,166.8,166.99,5006.0,151.9757,152.0212,151.721,151.8938,5006.0
2021-03-01 10:55:00,166.98,167.05,166.89,166.89,5036.0,151.8847,151.9484,151.8029,151.8029,5036.0
2021-03-01 11:00:00,166.89,166.89,166.62,166.8,4728.0,151.8029,151.8029,151.5573,151.721,4728.0
2021-03-01 11:05:00,166.69,166.69,166.41,166.62,11268.0,151.6209,151.6209,151.3663,151.5573,11268.0
2021-03-01 11:10:00,166.68,166.97,166.54,166.91,7356.0,151.6118,151.8756,151.4845,151.8211,7356.0
2021-03-01 11:15:00,166.97,167.36,166.94,167.36,7078.0,151.8756,152.2304,151.8483,152.2304,7078.0
2021-03-01 11:20:00,167.36,167.43,167.2,167.21,3889.0,152.2304,152.294,152.0848,152.0939,3889.0
2021-03-01 11:25:00,167.18,167.21,167.06,167.09,2544.0,152.0666,152.0939,151.9575,151.9848,2544.0
2021-03-01 11:30:00,167.12,167.17,167.01,167.01,3185.0,152.0121,152.0575,151.912,151.912,3185.0
2021-03-01 11:35:00,167.07,167.17,166.97,166.97,6739.0,151.9666,152.0575,151.8756,151.8756,6739.0
2021-03-01 11:40:00,167.02,167.22,167.01,167.22,2563.0,151.9211,152.103,151.912,152.103,2563.0
2021-03-01 11:45:00,167.2,167.25,167.09,167.24,2173.0,152.0848,152.1303,151.9848,152.1212,2173.0
2021-03-01 11:50:00,167.15,167.2,167.1,167.15,3370.0,152.0394,152.0848,151.9939,152.0394,3370.0
2021-03-01 11:55:00,167.15,167.4,167.15,167.35,5433.0,152.0394,152.2668,152.0394,152.2213,5433.0
2021-03-01 12:00:00,167.43,167.73,167.43,167.56,6909.0,152.294,152.5669,152.294,152.4123,6909.0
2021-03-01 12:05:00,167.66,167.89,167.66,167.74,5093.0,152.5033,152.7125,152.5033,152.576,5093.0
2021-03-01 12:10:00,167.73,167.94,167.69,167.86,7510.0,152.5669,152.7579,152.5305,152.6852,7510.0
2021-03-01 12:15:00,167.84,167.9,167.76,167.85,5242.0,152.667,152.7216,152.5942,152.6761,5242.0
2021-03-01 12:20:00,167.82,167.82,167.51,167.62,5397.0,152.6488,152.6488,152.3668,152.4669,5397.0
2021-03-01 12:25:00,167.66,167.88,167.66,167.88,8127.0,152.5033,152.7034,152.5033,152.7034,8127.0
2021-03-01 12:30:00,167.77,167.92,167.77,167.91,3277.0,152.6033,152.7397,152.6033,152.7307,3277.0
2021-03-01 12:35:00,167.91,167.91,167.63,167.63,5326.0,152.7307,152.7307,152.476,152.476,5326.0
2021-03-01 12:40:00,167.71,167.77,167.62,167.76,3230.0,152.5487,152.6033,152.4669,152.5942,3230.0
2021-03-01 12:45:00,167.73,167.87,167.7,167.87,2427.0,152.5669,152.6943,152.5396,152.6943,2427.0
2021-03-01 12:50:00,167.91,167.92,167.63,167.77,9481.0,152.7307,152.7397,152.476,152.6033,9481.0
2021-03-01 12:55:00,167.72,167.72,167.54,167.59,2922.0,152.5578,152.5578,152.3941,152.4396,2922.0
2021-03-01 13:00:00,167.58,167.61,167.28,167.45,3050.0,152.4305,152.4578,152.1576,152.3122,3050.0
2021-03-01 13:05:00,167.51,167.7,167.51,167.69,3235.0,152.3668,152.5396,152.3668,152.5305,3235.0
2021-03-01 13:10:00,167.68,167.68,167.42,167.49,4603.0,152.5214,152.5214,152.2849,152.3486,4603.0
2021-03-01 13:15:00,167.42,167.49,167.31,167.49,2816.0,152.2849,152.3486,152.1849,152.3486,2816.0
2021-03-01 13:20:00,167.47,167.7,167.43,167.63,5105.0,152.3304,152.5396,152.294,152.476,5105.0
2021-03-01 13:25:00,167.65,167.8,167.61,167.77,4304.0,152.4942,152.6306,152.4578,152.6033,4304.0
2021-03-01 13:30:00,167.77,168.24,167.77,168.23,6758.0,152.6033,153.0308,152.6033,153.0217,6758.0
2021-03-01 13:35:00,168.23,168.4,168.21,168.3,5691.0,153.0217,153.1764,153.0035,153.0854,5691.0
2021-03-01 13:40:00,168.3,168.34,168.09,168.14,14016.0,153.0854,153.1218,152.8944,152.9399,14016.0
2021-03-01 13:45:00,168.12,168.15,167.76,167.92,5531.0,152.9217,152.949,152.5942,152.7397,5531.0
2021-03-01 13:50:00,167.75,167.78,167.66,167.66,10604.0,152.5851,152.6124,152.5033,152.5033,10604.0
2021-03-01 13:55:00,167.66,167.82,167.53,167.81,15714.0,152.5033,152.6488,152.385,152.6397,15714.0
2021-03-01 14:00:00,167.83,168.07,167.71,167.99,7750.0,152.6579,152.8762,152.5487,152.8034,7750.0
2021-03-01 14:05:00,168.04,168.2,167.95,168.03,11863.0,152.8489,152.9944,152.767,152.8398,11863.0
2021-03-01 14:10:00,168.12,168.24,168.05,168.07,4998.0,152.9217,153.0308,152.858,152.8762,4998.0
2021-03-01 14:15:00,168.07,168.09,168.0,168.04,5985.0,152.8762,152.8944,152.8125,152.8489,5985.0
2021-03-01 14:20:00,168.07,168.22,168.07,168.16,2410.0,152.8762,153.0126,152.8762,152.9581,2410.0
2021-03-01 14:25:00,168.14,168.19,168.0,168.18,8712.0,152.9399,152.9853,152.8125,152.9762,8712.0
2021-03-01 14:30:00,168.22,168.29,168.19,168.23,5730.0,153.0126,153.0763,152.9853,153.0217,5730.0
2021-03-01 14:35:00,168.26,168.39,168.23,168.38,6238.0,153.049,153.1673,153.0217,153.1582,6238.0
2021-03-01 14:40:00,168.39,168.56,168.11,168.11,11456.0,153.1673,153.3219,152.9126,152.9126,11456.0
2021-03-01 14:45:00,168.06,168.15,168.05,168.08,3187.0,152.8671,152.949,152.858,152.8853,3187.0
2021-03-01 14:50:00,168.11,168.28,168.06,168.26,11734.0,152.9126,153.0672,152.8671,153.049,11734.0
2021-03-01 14:55:00,168.31,168.31,168.02,168.04,6384.0,153.0945,153.0945,152.8307,152.8489,6384.0
2021-03-01 15:00:00,168.04,168.09,167.91,167.91,5690.0,152.8489,152.8944,152.7307,152.7307,5690.0
2021-03-01 15:05:00,167.91,168.0,167.78,168.0,6998.0,152.7307,152.8125,152.6124,152.8125,6998.0
2021-03-01 15:10:00,168.0,168.0,167.8,167.8,5464.0,152.8125,152.8125,152.6306,152.6306,5464.0
2021-03-01 15:15:00,167.8,167.93,167.66,167.93,7287.0,152.6306,152.7488,152.5033,152.7488,7287.0
2021-03-01 15:20:00,167.97,168.11,167.95,167.99,4641.0,152.7852,152.9126,152.767,152.8034,4641.0
2021-03-01 15:25:00,167.96,167.97,167.83,167.91,7397.0,152.7761,152.7852,152.6579,152.7307,7397.0
2021-03-01 15:30:00,167.94,167.98,167.7,167.76,11665.0,152.7579,152.7943,152.5396,152.5942,11665.0
2021-03-01 15:35:00,167.76,167.76,167.44,167.46,8073.0,152.5942,152.5942,152.3031,152.3213,8073.0
2021-03-01 15:40:00,167.52,167.58,167.37,167.44,9078.0,152.3759,152.4305,152.2395,152.3031,9078.0
2021-03-01 15:45:00,167.32,167.35,167.06,167.09,11589.0,152.194,152.2213,151.9575,151.9848,11589.0
2021-03-01 15:50:00,167.0,167.2,167.0,167.03,17394.0,151.9029,152.0848,151.9029,151.9302,17394.0
2021-03-01 15:55:00,167.01,167.09,166.64,167.06,61828.0,151.912,151.9848,151.5755,151.9575,61828.0
2021-03-02 09:30:00,166.7,167.53,166.59,167.11,25637.0,151.63,152.385,151.53,152.003,25637.0
2021-03-02 09:35:00,167.1,167.75,166.98,167.52,8319.0,151.9939,152.5851,151.8847,152.3759,8319.0
2021-03-02 09:40:00,167.52,167.52,167.01,167.47,5919.0,152.3759,152.3759,151.912,152.3304,5919.0
2021-03-02 09:45:00,167.52,167.78,167.39,167.46,6549.0,152.3759,152.6124,152.2577,152.3213,6549.0
2021-03-02 09:50:00,167.3,167.59,167.3,167.53,12809.0,152.1758,152.4396,152.1758,152.385,12809.0
2021-03-02 09:55:00,167.56,167.83,167.37,167.47,17671.0,152.4123,152.6579,152.2395,152.3304,17671.0
2021-03-02 10:00:00,167.45,167.45,167.2,167.38,8152.0,152.3122,152.3122,152.0848,152.2486,8152.0
2021-03-02 10:05:00,167.38,167.51,167.3,167.3,4854.0,152.2486,152.3668,152.1758,152.1758,4854.0
2021-03-02 10:10:00,167.34,167.47,167.17,167.22,9601.0,152.2122,152.3304,152.0575,152.103,9601.0
2021-03-02 10:15:00,167.19,167.58,167.19,167.48,15242.0,152.0757,152.4305,152.0757,152.3395,15242.0
2021-03-02 10:20:00,167.51,167.61,167.33,167.42,5896.0,152.3668,152.4578,152.2031,152.2849,5896.0
2021-03-02 10:25:00,167.43,167.69,167.3,167.3,5340.0,152.294,152.5305,152.1758,152.1758,5340.0
2021-03-02 10:30:00,167.3,167.54,167.25,167.32,9082.0,152.1758,152.3941,152.1303,152.194,9082.0
2021-03-02 10:35:00,167.38,167.54,167.28,167.41,6299.0,152.2486,152.3941,152.1576,152.2759,6299.0
2021-03-02 10:40:00,167.41,167.56,166.99,167.56,31608.0,152.2759,152.4123,151.8938,152.4123,31608.0
2021-03-02 10:45:00,167.56,167.87,167.3,167.85,60402.0,152.4123,152.6943,152.1758,152.6761,60402.0
2021-03-02 10:50:00,167.93,168.02,167.78,167.89,30453.0,152.7488,152.8307,152.6124,152.7125,30453.0
2021-03-02 10:55:00,167.89,168.23,167.88,168.03,6728.0,152.7125,153.0217,152.7034,152.8398,6728.0
2021-03-02 11:00:00,168.0,168.01,167.39,167.62,6699.0,152.8125,152.8216,152.2577,152.4669,6699.0
2021-03-02 11:05:00,167.76,167.89,167.68,167.71,22780.0,152.5942,152.7125,152.5214,152.5487,22780.0
2021-03-02 11:10:00,167.73,167.91,167.57,167.71,12597.0,152.5669,152.7307,152.4214,152.5487,12597.0
2021-03-02 11:15:00,167.75,167.75,167.52,167.62,4735.0,152.5851,152.5851,152.3759,152.4669,4735.0
2021-03-02 11:20:00,167.56,167.74,167.56,167.68,5517.0,152.4123,152.576,152.4123,152.5214,5517.0
2021-03-02 11:25:00,167.68,167.99,167.67,167.99,9473.0,152.5214,152.8034,152.5123,152.8034,9473.0
2021-03-02 11:30:00,168.04,168.04,167.18,167.27,5523.0,152.8489,152.8489,152.0666,152.1485,5523.0
2021-03-02 11:35:00,167.18,167.26,167.09,167.09,3404.0,152.0666,152.1394,151.9848,151.9848,3404.0
2021-03-02 11:40:00,167.09,167.09,166.81,166.99,6354.0,151.9848,151.9848,151.7301,151.8938,6354.0
2021-03-02 11:45:00,166.99,167.38,166.92,167.23,6998.0,151.8938,152.2486,151.8301,152.1121,6998.0
2021-03-02 11:50:00,167.22,167.22,166.98,167.11,3090.0,152.103,152.103,151.8847,152.003,3090.0
2021-03-02 11:55:00,167.16,167.16,166.99,167.01,4458.0,152.0485,152.0485,151.8938,151.912,4458.0
2021-03-02 12:00:00,166.98,167.33,166.87,167.29,6707.0,151.8847,152.2031,151.7847,152.1667,6707.0
2021-03-02 12:05:00,167.32,167.45,167.23,167.25,6012.0,152.194,152.3122,152.1121,152.1303,6012.0
2021-03-02 12:10:00,167.3,167.36,167.19,167.27,4615.0,152.1758,152.2304,152.0757,152.1485,4615.0
2021-03-02 12:15:00,167.35,167.61,167.34,167.61,12021.0,152.2213,152.4578,152.2122,152.4578,12021.0
2021-03-02 12:20:00,167.58,167.74,167.47,167.74,4830.0,152.4305,152.576,152.3304,152.576,4830.0
2021-03-02 12:25:00,167.72,167.76,167.45,167.47,5912.0,152.5578,152.5942,152.3122,152.3304,5912.0
2021-03-02 12:30:00,167.42,167.53,167.38,167.47,4331.0,152.2849,152.385,152.2486,152.3304,4331.0
2021-03-02 12:35:00,167.56,167.68,167.55,167.65,2749.0,152.4123,152.5214,152.4032,152.4942,2749.0
2021-03-02 12:40:00,167.79,168.04,167.75,167.97,7680.0,152.6215,152.8489,152.5851,152.7852,7680.0
2021-03-02 12:45:00,167.97,167.97,167.61,167.73,4981.0,152.7852,152.7852,152.4578,152.5669,4981.0
2021-03-02 12:50:00,167.7,167.87,167.67,167.84,3847.0,152.5396,152.6943,152.5123,152.667,3847.0
2021-03-02 12:55:00,167.8,167.8,167.66,167.68,3402.0,152.6306,152.6306,152.5033,152.5214,3402.0
2021-03-02 13:00:00,167.84,168.09,167.79,168.08,8238.0,152.667,152.8944,152.6215,152.8853,8238.0
2021-03-02 13:05:00,168.08,168.13,167.99,168.0,3159.0,152.8853,152.9308,152.8034,152.8125,3159.0
2021-03-02 13:10:00,168.08,168.25,168.03,168.25,2121.0,152.8853,153.0399,152.8398,153.0399,2121.0
2021-03-02 13:15:00,168.25,168.25,168.06,168.06,3672.0,153.0399,153.0399,152.8671,152.8671,3672.0
2021-03-02 13:20:00,168.01,168.17,168.01,168.13,2809.0,152.8216,152.9671,152.8216,152.9308,2809.0
2021-03-02 13:25:00,168.1,168.1,167.9,167.99,2927.0,152.9035,152.9035,152.7216,152.8034,2927.0
2021-03-02 13:30:00,168.03,168.18,167.92,168.09,6575.0,152.8398,152.9762,152.7397,152.8944,6575.0
2021-03-02 13:35:00,168.14,168.37,168.08,168.32,5292.0,152.9399,153.1491,152.8853,153.1036,5292.0
2021-03-02 13:40:00,168.31,168.31,167.99,168.0,5726.0,153.0945,153.0945,152.8034,152.8125,5726.0
2021-03-02 13:45:00,168.06,168.19,168.04,168.19,3241.0,152.8671,152.9853,152.8489,152.9853,3241.0
2021-03-02 13:50:00,168.19,168.27,168.12,168.24,3050.0,152.9853,153.0581,152.9217,153.0308,3050.0
2021-03-02 13:55:00,168.25,168.28,168.08,168.14,3611.0,153.0399,153.0672,152.8853,152.9399,3611.0
2021-03-02 14:00:00,168.17,168.17,167.99,168.13,2978.0,152.9671,152.9671,152.8034,152.9308,2978.0
2021-03-02 14:05:00,168.13,168.13,167.86,167.96,2016.0,152.9308,152.9308,152.6852,152.7761,2016.0
2021-03-02 14:10:00,168.0,168.0,167.83,167.86,3500.0,152.8125,152.8125,152.6579,152.6852,3500.0
2021-03-02 14:15:00,167.84,167.88,167.72,167.88,3849.0,152.667,152.7034,152.5578,152.7034,3849.0
2021-03-02 14:20:00,167.88,168.12,167.87,168.05,7095.0,152.7034,152.9217,152.6943,152.858,7095.0
2021-03-02 14:25:00,168.05,168.05,167.9,167.97,4904.0,152.858,152.858,152.7216,152.7852,4904.0
2021-03-02 14:30:00,167.94,168.12,167.86,168.11,3549.0,152.7579,152.9217,152.6852,152.9126,3549.0
2021-03-02 14:35:00,168.11,168.3,168.04,168.23,6507.0,152.9126,153.0854,152.8489,153.0217,6507.0
2021-03-02 14:40:00,168.23,168.33,168.16,168.16,3491.0,153.0217,153.1127,152.9581,152.9581,3491.0
2021-03-02 14:45:00,168.13,168.28,168.1,168.24,7278.0,152.9308,153.0672,152.9035,153.0308,7278.0
2021-03-02 14:50:00,168.26,168.52,168.23,168.42,8733.0,153.049,153.2855,153.0217,153.1945,8733.0
2021-03-02 14:55:00,168.41,168.45,168.29,168.33,6006.0,153.1855,153.2218,153.0763,153.1127,6006.0
2021-03-02 15:00:00,168.33,168.65,168.33,168.61,8808.0,153.1127,153.4038,153.1127,153.3674,8808.0
2021-03-02 15:05:00,168.61,168.76,168.61,168.67,7207.0,153.3674,153.5038,153.3674,153.4219,7207.0
2021-03-02 15:10:00,168.77,168.77,168.46,168.66,6972.0,153.5129,153.5129,153.2309,153.4128,6972.0
2021-03-02 15:15:00,168.66,168.71,168.48,168.48,8648.0,153.4128,153.4583,153.2491,153.2491,8648.0
2021-03-02 15:20:00,168.44,168.61,168.41,168.55,7296.0,153.2127,153.3674,153.1855,153.3128,7296.0
2021-03-02 15:25:00,168.55,168.6,168.31,168.34,6894.0,153.3128,153.3583,153.0945,153.1218,6894.0
2021-03-02 15:30:00,168.31,168.42,168.27,168.31,7605.0,153.0945,153.1945,153.0581,153.0945,7605.0
2021-03-02 15:35:00,168.3,168.3,168.07,168.18,11176.0,153.0854,153.0854,152.8762,152.9762,11176.0
2021-03-02 15:40:00,168.18,168.33,168.12,168.23,7921.0,152.9762,153.1127,152.9217,153.0217,7921.0
2021-03-02 15:45:00,168.22,168.41,167.86,168.04,16281.0,153.0126,153.1855,152.6852,152.8489,16281.0
2021-03-02 15:50:00,168.02,168.13,167.97,168.06,14819.0,152.8307,152.9308,152.7852,152.8671,14819.0
2021-03-02 15:55:00,168.0,168.04,167.61,167.68,43449.0,152.8125,152.8489,152.4578,152.5214,43449.0
2021-03-03 09:30:00,168.2,168.61,167.95,168.49,24497.0,152.9944,153.3674,152.767,153.2582,24497.0
2021-03-03 09:35:00,168.48,168.65,167.76,167.94,4432.0,153.2491,153.4038,152.5942,152.7579,4432.0
2021-03-03 09:40:00,167.95,168.56,167.95,168.52,5204.0,152.767,153.3219,152.767,153.2855,5204.0
2021-03-03 09:45:00,168.42,168.47,167.93,168.47,6634.0,153.1945,153.24,152.7488,153.24,6634.0
2021-03-03 09:50:00,168.28,168.53,168.28,168.5,2107.0,153.0672,153.2946,153.0672,153.2673,2107.0
2021-03-03 09:55:00,168.47,168.54,168.06,168.13,2420.0,153.24,153.3037,152.8671,152.9308,2420.0
2021-03-03 10:00:00,168.0,168.12,167.63,167.64,3235.0,152.8125,152.9217,152.476,152.4851,3235.0
2021-03-03 10:05:00,167.64,168.17,167.51,168.16,2701.0,152.4851,152.9671,152.3668,152.9581,2701.0
2021-03-03 10:10:00,168.27,168.35,168.08,168.31,3553.0,153.0581,153.1309,152.8853,153.0945,3553.0
2021-03-03 10:15:00,168.18,168.28,168.02,168.21,4117.0,152.9762,153.0672,152.8307,153.0035,4117.0
2021-03-03 10:20:00,168.23,168.37,168.09,168.21,5315.0,153.0217,153.1491,152.8944,153.0035,5315.0
2021-03-03 10:25:00,168.3,168.35,167.94,168.1,6536.0,153.0854,153.1309,152.7579,152.9035,6536.0
2021-03-03 10:30:00,168.01,168.28,167.67,168.16,6065.0,152.8216,153.0672,152.5123,152.9581,6065.0
2021-03-03 10:35:00,168.2,168.47,168.2,168.46,5528.0,152.9944,153.24,152.9944,153.2309,5528.0
2021-03-03 10:40:00,168.34,168.35,167.94,167.97,4529.0,153.1218,153.1309,152.7579,152.7852,4529.0
2021-03-03 10:45:00,167.93,168.29,167.86,167.9,6404.0,152.7488,153.0763,152.6852,152.7216,6404.0
2021-03-03 10:50:00,167.97,168.29,167.83,168.05,3697.0,152.7852,153.0763,152.6579,152.858,3697.0
2021-03-03 10:55:00,168.15,168.49,168.08,168.08,3595.0,152.949,153.2582,152.8853,152.8853,3595.0
2021-03-03 11:00:00,168.05,168.19,167.82,167.98,5050.0,152.858,152.9853,152.6488,152.7943,5050.0
2021-03-03 11:05:00,168.04,168.24,168.01,168.17,3144.0,152.8489,153.0308,152.8216,152.9671,3144.0
2021-03-03 11:10:00,168.09,168.26,168.0,168.0,1742.0,152.8944,153.049,152.8125,152.8125,1742.0
2021-03-03 11:15:00,168.03,168.57,167.93,168.57,3439.0,152.8398,153.331,152.7488,153.331,3439.0
2021-03-03 11:20:00,168.49,168.65,168.4,168.51,6137.0,153.2582,153.4038,153.1764,153.2764,6137.0
2021-03-03 11:25:00,168.48,168.63,168.41,168.54,3843.0,153.2491,153.3856,153.1855,153.3037,3843.0
2021-03-03 11:30:00,168.54,168.65,168.5,168.65,1990.0,153.3037,153.4038,153.2673,153.4038,1990.0
2021-03-03 11:35:00,168.63,168.7,168.55,168.66,3693.0,153.3856,153.4492,153.3128,153.4128,3693.0
2021-03-03 11:40:00,168.56,168.69,168.38,168.69,3970.0,153.3219,153.4401,153.1582,153.4401,3970.0
2021-03-03 11:45:00,168.71,168.81,168.63,168.71,2792.0,153.4583,153.5493,153.3856,153.4583,2792.0
2021-03-03 11:50:00,168.66,168.78,168.59,168.66,3221.0,153.4128,153.522,153.3492,153.4128,3221.0
2021-03-03 11:55:00,168.7,168.76,168.63,168.63,5121.0,153.4492,153.5038,153.3856,153.3856,5121.0
2021-03-03 12:00:00,168.6,168.63,168.33,168.41,12634.0,153.3583,153.3856,153.1127,153.1855,12634.0
2021-03-03 12:05:00,168.37,168.47,168.27,168.47,4949.0,153.1491,153.24,153.0581,153.24,4949.0
2021-03-03 12:10:00,168.47,168.65,168.47,168.6,3177.0,153.24,153.4038,153.24,153.3583,3177.0
2021-03-03 12:15:00,168.63,168.71,168.6,168.62,4176.0,153.3856,153.4583,153.3583,153.3765,4176.0
2021-03-03 12:20:00,168.66,168.85,168.63,168.7,6085.0,153.4128,153.5857,153.3856,153.4492,6085.0
2021-03-03 12:25:00,168.74,168.81,168.67,168.73,4015.0,153.4856,153.5493,153.4219,153.4765,4015.0
2021-03-03 12:30:00,168.78,168.9,168.71,168.71,4067.0,153.522,153.6312,153.4583,153.4583,4067.0
2021-03-03 12:35:00,168.73,168.83,168.7,168.71,3932.0,153.4765,153.5675,153.4492,153.4583,3932.0
2021-03-03 12:40:00,168.64,168.9,168.64,168.87,6976.0,153.3947,153.6312,153.3947,153.6039,6976.0
2021-03-03 12:45:00,168.83,169.15,168.83,169.15,4106.0,153.5675,153.8586,153.5675,153.8586,4106.0
2021-03-03 12:50:00,169.15,169.17,169.11,169.12,3788.0,153.8586,153.8767,153.8222,153.8313,3788.0
2021-03-03 12:55:00,169.09,169.12,168.85,168.93,4271.0,153.804,153.8313,153.5857,153.6584,4271.0
2021-03-03 13:00:00,168.85,168.97,168.75,168.75,2492.0,153.5857,153.6948,153.4947,153.4947,2492.0
2021-03-03 13:05:00,168.76,168.84,168.6,168.68,6722.0,153.5038,153.5766,153.3583,153.431,6722.0
2021-03-03 13:10:00,168.65,168.83,168.53,168.61,5681.0,153.4038,153.5675,153.2946,153.3674,5681.0
2021-03-03 13:15:00,168.64,168.99,168.58,168.86,4894.0,153.3947,153.713,153.3401,153.5948,4894.0
2021-03-03 13:20:00,168.88,168.9,168.76,168.81,3305.0,153.613,153.6312,153.5038,153.5493,3305.0
2021-03-03 13:25:00,168.8,169.02,168.7,168.74,5035.0,153.5402,153.7403,153.4492,153.4856,5035.0
2021-03-03 13:30:00,168.74,169.09,168.63,169.09,17913.0,153.4856,153.804,153.3856,153.804,17913.0
2021-03-03 13:35:00,169.06,169.31,169.05,169.31,5469.0,153.7767,154.0041,153.7676,154.0041,5469.0
2021-03-03 13:40:00,169.29,169.36,169.12,169.27,7935.0,153.9859,154.0496,153.8313,153.9677,7935.0
2021-03-03 13:45:00,169.24,169.34,168.81,168.86,15098.0,153.9404,154.0314,153.5493,153.5948,15098.0
2021-03-03 13:50:00,168.74,168.94,168.72,168.73,5765.0,153.4856,153.6675,153.4674,153.4765,5765.0
2021-03-03 13:55:00,168.77,168.89,168.74,168.81,5671.0,153.5129,153.6221,153.4856,153.5493,5671.0
2021-03-03 14:00:00,168.84,169.03,168.68,168.77,5648.0,153.5766,153.7494,153.431,153.5129,5648.0
2021-03-03 14:05:00,168.76,168.76,168.51,168.69,5613.0,153.5038,153.5038,153.2764,153.4401,5613.0
2021-03-03 14:10:00,168.6,169.01,168.59,169.0,6193.0,153.3583,153.7312,153.3492,153.7221,6193.0
2021-03-03 14:15:00,168.98,169.15,168.83,169.11,4106.0,153.7039,153.8586,153.5675,153.8222,4106.0
2021-03-03 14:20:00,169.16,169.45,169.16,169.39,4617.0,153.8676,154.1314,153.8676,154.0769,4617.0
2021-03-03 14:25:00,169.29,169.54,169.29,169.5,11410.0,153.9859,154.2133,153.9859,154.1769,11410.0
2021-03-03 14:30:00,169.45,169.49,169.02,169.15,7262.0,154.1314,154.1678,153.7403,153.8586,7262.0
2021-03-03 14:35:00,169.15,169.53,169.06,169.41,11511.0,153.8586,154.2042,153.7767,154.095,11511.0
2021-03-03 14:40:00,169.41,169.6,169.26,169.26,11749.0,154.095,154.2679,153.9586,153.9586,11749.0
2021-03-03 14:45:00,169.26,169.26,168.92,169.05,5320.0,153.9586,153.9586,153.6493,153.7676,5320.0
2021-03-03 14:50:00,169.12,169.32,169.12,169.25,7457.0,153.8313,154.0132,153.8313,153.9495,7457.0
2021-03-03 14:55:00,169.24,169.24,168.91,168.99,5738.0,153.9404,153.9404,153.6402,153.713,5738.0
2021-03-03 15:00:00,169.05,169.05,168.81,168.91,5334.0,153.7676,153.7676,153.5493,153.6402,5334.0
2021-03-03 15:05:00,168.88,169.29,168.78,169.18,7786.0,153.613,153.9859,153.522,153.8858,7786.0
2021-03-03 15:10:00,169.19,169.58,169.18,169.38,6145.0,153.8949,154.2497,153.8858,154.0678,6145.0
2021-03-03 15:15:00,169.42,169.42,168.91,168.95,6206.0,154.1041,154.1041,153.6402,153.6766,6206.0
2021-03-03 15:20:00,168.94,169.0,168.66,168.75,10618.0,153.6675,153.7221,153.4128,153.4947,10618.0
2021-03-03 15:25:00,168.75,168.89,168.69,168.78,7806.0,153.4947,153.6221,153.4401,153.522,7806.0
2021-03-03 15:30:00,168.73,168.86,168.46,168.59,7731.0,153.4765,153.5948,153.2309,153.3492,7731.0
2021-03-03 15:35:00,168.56,168.77,168.54,168.56,10371.0,153.3219,153.5129,153.3037,153.3219,10371.0
2021-03-03 15:40:00,168.51,168.71,168.51,168.65,10506.0,153.2764,153.4583,153.2764,153.4038,10506.0
2021-03-03 15:45:00,168.64,168.93,168.41,168.49,12260.0,153.3947,153.6584,153.1855,153.2582,12260.0
2021-03-03 15:50:00,168.39,168.39,168.05,168.2,19523.0,153.1673,153.1673,152.858,152.9944,19523.0
2021-03-03 15:55:00,168.24,168.27,167.81,167.97,51090.0,153.0308,153.0581,152.6397,152.7852,51090.0
2021-03-04 09:30:00,168.0,168.5,167.83,168.14,20795.0,152.8125,153.2673,152.6579,152.9399,20795.0
2021-03-04 09:35:00,168.13,168.29,167.62,168.23,5536.0,152.9308,153.0763,152.4669,153.0217,5536.0
2021-03-04 09:40:00,167.96,168.18,167.68,168.09,4541.0,152.7761,152.9762,152.5214,152.8944,4541.0
2021-03-04 09:45:00,168.24,168.5,167.88,167.88,4556.0,153.0308,153.2673,152.7034,152.7034,4556.0
2021-03-04 09:50:00,167.76,168.21,167.39,168.13,12550.0,152.5942,153.0035,152.2577,152.9308,12550.0
2021-03-04 09:55:00,168.2,168.44,168.13,168.31,4938.0,152.9944,153.2127,152.9308,153.0945,4938.0
2021-03-04 10:00:00,168.25,168.29,167.99,168.05,4373.0,153.0399,153.0763,152.8034,152.858,4373.0
2021-03-04 10:05:00,168.08,168.33,167.82,167.87,10234.0,152.8853,153.1127,152.6488,152.6943,10234.0
2021-03-04 10:10:00,167.74,167.75,167.09,167.12,8188.0,152.576,152.5851,151.9848,152.0121,8188.0
2021-03-04 10:15:00,167.12,167.39,166.94,167.1,19403.0,152.0121,152.2577,151.8483,151.9939,19403.0
2021-03-04 10:20:00,167.14,167.65,166.95,167.61,16528.0,152.0303,152.4942,151.8574,152.4578,16528.0
2021-03-04 10:25:00,167.68,167.96,167.48,167.76,14037.0,152.5214,152.7761,152.3395,152.5942,14037.0
2021-03-04 10:30:00,167.72,167.72,167.45,167.61,6170.0,152.5578,152.5578,152.3122,152.4578,6170.0
2021-03-04 10:35:00,167.61,168.0,167.5,167.85,4752.0,152.4578,152.8125,152.3577,152.6761,4752.0
2021-03-04 10:40:00,167.85,167.95,167.42,167.55,5103.0,152.6761,152.767,152.2849,152.4032,5103.0
2021-03-04 10:45:00,167.62,167.74,167.48,167.55,4568.0,152.4669,152.576,152.3395,152.4032,4568.0
2021-03-04 10:50:00,167.58,167.58,166.98,167.03,8552.0,152.4305,152.4305,151.8847,151.9302,8552.0
2021-03-04 10:55:00,166.98,167.3,166.87,167.29,10254.0,151.8847,152.1758,151.7847,152.1667,10254.0
2021-03-04 11:00:00,167.16,167.43,166.92,167.42,5656.0,152.0485,152.294,151.8301,152.2849,5656.0
2021-03-04 11:05:00,167.42,167.46,167.11,167.39,4221.0,152.2849,152.3213,152.003,152.2577,4221.0
2021-03-04 11:10:00,167.46,167.47,167.07,167.3,3214.0,152.3213,152.3304,151.9666,152.1758,3214.0
2021-03-04 11:15:00,167.29,167.3,167.12,167.24,4404.0,152.1667,152.1758,152.0121,152.1212,4404.0
2021-03-04 11:20:00,167.22,167.38,167.03,167.35,1806.0,152.103,152.2486,151.9302,152.2213,1806.0
2021-03-04 11:25:00,167.53,167.54,167.24,167.35,3039.0,152.385,152.3941,152.1212,152.2213,3039.0
2021-03-04 11:30:00,167.64,167.78,167.54,167.54,2618.0,152.4851,152.6124,152.3941,152.3941,2618.0
2021-03-04 11:35:00,167.54,167.78,167.47,167.73,5530.0,152.3941,152.6124,152.3304,152.5669,5530.0
2021-03-04 11:40:00,167.73,167.85,167.6,167.74,8465.0,152.5669,152.6761,152.4487,152.576,8465.0
2021-03-04 11:45:00,167.89,167.93,167.69,167.83,2844.0,152.7125,152.7488,152.5305,152.6579,2844.0
2021-03-04 11:50:00,167.94,168.11,167.85,168.05,4767.0,152.7579,152.9126,152.6761,152.858,4767.0
2021-03-04 11:55:00,168.04,168.1,167.84,167.89,3300.0,152.8489,152.9035,152.667,152.7125,3300.0
2021-03-04 12:00:00,167.98,168.23,167.87,168.23,1868.0,152.7943,153.0217,152.6943,153.0217,1868.0
2021-03-04 12:05:00,168.22,168.41,168.04,168.39,2267.0,153.0126,153.1855,152.8489,153.1673,2267.0
2021-03-04 12:10:00,168.42,168.42,167.79,167.87,3207.0,153.1945,153.1945,152.6215,152.6943,3207.0
2021-03-04 12:15:00,167.9,168.4,167.9,168.05,4383.0,152.7216,153.1764,152.7216,152.858,4383.0
2021-03-04 12:20:00,168.09,168.11,167.44,167.48,4176.0,152.8944,152.9126,152.3031,152.3395,4176.0
2021-03-04 12:25:00,167.47,167.49,167.17,167.4,4293.0,152.3304,152.3486,152.0575,152.2668,4293.0
2021-03-04 12:30:00,167.33,167.34,166.79,166.96,4988.0,152.2031,152.2122,151.7119,151.8665,4988.0
2021-03-04 12:35:00,166.86,166.97,166.69,166.96,8637.0,151.7756,151.8756,151.6209,151.8665,8637.0
2021-03-04 12:40:00,166.92,167.13,166.77,166.78,4243.0,151.8301,152.0212,151.6937,151.7028,4243.0
2021-03-04 12:45:00,166.77,166.78,166.36,166.42,6057.0,151.6937,151.7028,151.3208,151.3753,6057.0
2021-03-04 12:50:00,166.43,166.43,165.8,165.95,17239.0,151.3844,151.3844,150.8114,150.9478,17239.0
2021-03-04 12:55:00,165.93,165.93,165.42,165.54,6666.0,150.9296,150.9296,150.4658,150.5749,6666.0
2021-03-04 13:00:00,165.48,165.94,165.41,165.94,4325.0,150.5203,150.9387,150.4567,150.9387,4325.0
2021-03-04 13:05:00,165.99,165.99,165.56,165.79,5927.0,150.9842,150.9842,150.5931,150.8023,5927.0
2021-03-04 13:10:00,165.55,165.58,165.4,165.4,2819.0,150.584,150.6113,150.4476,150.4476,2819.0
2021-03-04 13:15:00,165.4,165.64,165.3,165.45,5456.0,150.4476,150.6659,150.3566,150.493,5456.0
2021-03-04 13:20:00,165.2,165.2,164.73,165.04,5830.0,150.2656,150.2656,149.8381,150.1201,5830.0
2021-03-04 13:25:00,165.0,165.27,164.69,165.18,6334.0,150.0837,150.3293,149.8017,150.2474,6334.0
2021-03-04 13:30:00,165.24,165.24,164.56,164.65,5738.0,150.302,150.302,149.6835,149.7654,5738.0
2021-03-04 13:35:00,164.74,165.25,164.72,165.09,8676.0,149.8472,150.3111,149.829,150.1656,8676.0
2021-03-04 13:40:00,165.0,165.05,164.52,164.66,20657.0,150.0837,150.1292,149.6471,149.7745,20657.0
2021-03-04 13:45:00,164.66,164.66,164.28,164.29,13245.0,149.7745,149.7745,149.4288,149.4379,13245.0
2021-03-04 13:50:00,164.32,164.32,163.5,163.65,17864.0,149.4652,149.4652,148.7193,148.8558,17864.0
2021-03-04 13:55:00,163.65,163.79,163.22,163.22,12836.0,148.8558,148.9831,148.4646,148.4646,12836.0
2021-03-04 14:00:00,163.31,163.53,163.16,163.25,12043.0,148.5465,148.7466,148.4101,148.4919,12043.0
2021-03-04 14:05:00,163.25,164.02,163.12,164.02,29957.0,148.4919,149.1923,148.3737,149.1923,29957.0
2021-03-04 14:10:00,163.88,164.3,163.69,164.23,9356.0,149.065,149.447,148.8921,149.3833,9356.0
2021-03-04 14:15:00,164.17,164.56,164.09,164.43,12911.0,149.3288,149.6835,149.256,149.5652,12911.0
2021-03-04 14:20:00,164.45,164.64,164.37,164.57,16477.0,149.5834,149.7563,149.5107,149.6926,16477.0
2021-03-04 14:25:00,164.57,164.83,164.54,164.68,11762.0,149.6926,149.9291,149.6653,149.7926,11762.0
2021-03-04 14:30:00,164.65,164.68,164.06,164.13,9144.0,149.7654,149.7926,149.2287,149.2924,9144.0
2021-03-04 14:35:00,164.14,164.27,163.77,164.25,9460.0,149.3015,149.4197,148.9649,149.4015,9460.0
2021-03-04 14:40:00,164.27,164.94,164.18,164.94,11401.0,149.4197,150.0291,149.3378,150.0291,11401.0
2021-03-04 14:45:00,164.88,165.59,164.85,165.41,14837.0,149.9746,150.6204,149.9473,150.4567,14837.0
2021-03-04 14:50:00,165.43,165.8,165.33,165.79,11993.0,150.4748,150.8114,150.3839,150.8023,11993.0
2021-03-04 14:55:00,165.79,165.95,165.67,165.73,8319.0,150.8023,150.9478,150.6932,150.7477,8319.0
2021-03-04 15:00:00,165.57,165.66,165.29,165.39,12674.0,150.6022,150.6841,150.3475,150.4385,12674.0
2021-03-04 15:05:00,165.45,165.78,165.18,165.21,10065.0,150.493,150.7932,150.2474,150.2747,10065.0
2021-03-04 15:10:00,165.07,165.1,164.56,164.74,11823.0,150.1474,150.1747,149.6835,149.8472,11823.0
2021-03-04 15:15:00,164.59,164.81,164.4,164.68,10899.0,149.7108,149.9109,149.538,149.7926,10899.0
2021-03-04 15:20:00,164.68,165.04,164.39,164.96,14824.0,149.7926,150.1201,149.5289,150.0473,14824.0
2021-03-04 15:25:00,164.93,165.4,164.86,165.4,10761.0,150.02,150.4476,149.9564,150.4476,10761.0
2021-03-04 15:30:00,165.39,165.7,165.26,165.7,17486.0,150.4385,150.7204,150.3202,150.7204,17486.0
2021-03-04 15:35:00,165.7,166.18,165.7,165.87,28445.0,150.7204,151.157,150.7204,150.8751,28445.0
2021-03-04 15:40:00,165.93,166.3,165.93,166.06,22440.0,150.9296,151.2662,150.9296,151.0479,22440.0
2021-03-04 15:45:00,166.04,166.17,165.71,165.74,14265.0,151.0297,151.148,150.7295,150.7568,14265.0
2021-03-04 15:50:00,165.77,166.12,165.77,165.84,19386.0,150.7841,151.1025,150.7841,150.8478,19386.0
2021-03-04 15:55:00,165.86,165.89,165.33,165.89,56505.0,150.866,150.8933,150.3839,150.8933,56505.0
2021-03-05 09:30:00,166.95,167.83,165.8,167.67,18902.0,151.8574,152.6579,150.8114,152.5123,18902.0
2021-03-05 09:35:00,167.58,167.83,167.0,167.08,8770.0,152.4305,152.6579,151.9029,151.9757,8770.0
2021-03-05 09:40:00,167.08,167.24,166.76,166.83,8124.0,151.9757,152.1212,151.6846,151.7483,8124.0
2021-03-05 09:45:00,166.85,167.52,166.67,166.87,7404.0,151.7665,152.3759,151.6027,151.7847,7404.0
2021-03-05 09:50:00,166.84,166.92,166.39,166.51,6391.0,151.7574,151.8301,151.3481,151.4572,6391.0
2021-03-05 09:55:00,166.49,166.87,166.35,166.87,8221.0,151.439,151.7847,151.3117,151.7847,8221.0
2021-03-05 10:00:00,166.91,167.07,166.75,166.76,9141.0,151.8211,151.9666,151.6755,151.6846,9141.0
2021-03-05 10:05:00,166.74,167.51,166.74,167.28,6302.0,151.6664,152.3668,151.6664,152.1576,6302.0
2021-03-05 10:10:00,167.33,167.36,166.61,166.78,5603.0,152.2031,152.2304,151.5482,151.7028,5603.0
2021-03-05 10:15:00,166.85,167.55,166.79,167.35,5935.0,151.7665,152.4032,151.7119,152.2213,5935.0
2021-03-05 10:20:00,167.46,167.67,167.07,167.21,4635.0,152.3213,152.5123,151.9666,152.0939,4635.0
2021-03-05 10:25:00,167.38,167.63,167.13,167.18,3709.0,152.2486,152.476,152.0212,152.0666,3709.0
2021-03-05 10:30:00,167.15,167.3,166.81,167.07,13213.0,152.0394,152.1758,151.7301,151.9666,13213.0
2021-03-05 10:35:00,167.1,167.2,166.6,166.67,8433.0,151.9939,152.0848,151.5391,151.6027,8433.0
2021-03-05 10:40:00,166.86,166.99,166.69,166.71,3661.0,151.7756,151.8938,151.6209,151.6391,3661.0
2021-03-05 10:45:00,166.6,167.27,166.57,167.17,5673.0,151.5391,152.1485,151.5118,152.0575,5673.0
2021-03-05 10:50:00,167.11,167.25,167.05,167.13,6060.0,152.003,152.1303,151.9484,152.0212,6060.0
2021-03-05 10:55:00,166.96,167.3,166.86,166.9,5017.0,151.8665,152.1758,151.7756,151.812,5017.0
2021-03-05 11:00:00,166.89,166.97,166.6,166.81,5398.0,151.8029,151.8756,151.5391,151.7301,5398.0
2021-03-05 11:05:00,166.74,166.95,166.41,166.58,8313.0,151.6664,151.8574,151.3663,151.5209,8313.0
2021-03-05 11:10:00,166.68,167.04,166.68,166.98,6041.0,151.6118,151.9393,151.6118,151.8847,6041.0
2021-03-05 11:15:00,166.98,167.16,166.87,166.97,11653.0,151.8847,152.0485,151.7847,151.8756,11653.0
2021-03-05 11:20:00,166.96,167.09,166.8,166.83,5277.0,151.8665,151.9848,151.721,151.7483,5277.0
2021-03-05 11:25:00,166.82,166.82,166.26,166.4,6938.0,151.7392,151.7392,151.2298,151.3572,6938.0
2021-03-05 11:30:00,166.55,166.98,166.45,166.55,5170.0,151.4936,151.8847,151.4026,151.4936,5170.0
2021-03-05 11:35:00,166.67,166.93,166.54,166.54,4306.0,151.6027,151.8392,151.4845,151.4845,4306.0
2021-03-05 11:40:00,166.57,166.57,166.14,166.46,6112.0,151.5118,151.5118,151.1207,151.4117,6112.0
2021-03-05 11:45:00,166.51,166.8,166.4,166.49,6426.0,151.4572,151.721,151.3572,151.439,6426.0
2021-03-05 11:50:00,166.42,166.74,166.41,166.58,5151.0,151.3753,151.6664,151.3663,151.5209,5151.0
2021-03-05 11:55:00,166.58,167.17,166.58,167.08,8021.0,151.5209,152.0575,151.5209,151.9757,8021.0
2021-03-05 12:00:00,167.19,167.61,167.06,167.55,4952.0,152.0757,152.4578,151.9575,152.4032,4952.0
2021-03-05 12:05:00,167.56,167.63,167.05,167.31,5419.0,152.4123,152.476,151.9484,152.1849,5419.0
2021-03-05 12:10:00,167.3,167.54,167.16,167.45,4068.0,152.1758,152.3941,152.0485,152.3122,4068.0
2021-03-05 12:15:00,167.38,167.72,167.37,167.64,3406.0,152.2486,152.5578,152.2395,152.4851,3406.0
2021-03-05 12:20:00,167.72,167.97,167.7,167.96,4418.0,152.5578,152.7852,152.5396,152.7761,4418.0
2021-03-05 12:25:00,167.96,168.01,167.82,167.92,6625.0,152.7761,152.8216,152.6488,152.7397,6625.0
2021-03-05 12:30:00,167.84,168.28,167.81,168.28,4953.0,152.667,153.0672,152.6397,153.0672,4953.0
2021-03-05 12:35:00,168.22,168.22,168.06,168.15,4230.0,153.0126,153.0126,152.8671,152.949,4230.0
2021-03-05 12:40:00,168.06,168.29,168.04,168.29,4052.0,152.8671,153.0763,152.8489,153.0763,4052.0
2021-03-05 12:45:00,168.39,168.53,168.3,168.39,5482.0,153.1673,153.2946,153.0854,153.1673,5482.0
2021-03-05 12:50:00,168.39,168.54,168.12,168.2,5736.0,153.1673,153.3037,152.9217,152.9944,5736.0
2021-03-05 12:55:00,168.3,168.5,168.11,168.29,5207.0,153.0854,153.2673,152.9126,153.0763,5207.0
2021-03-05 13:00:00,168.29,168.48,168.12,168.24,6795.0,153.0763,153.2491,152.9217,153.0308,6795.0
2021-03-05 13:05:00,168.25,168.65,168.25,168.55,5664.0,153.0399,153.4038,153.0399,153.3128,5664.0
2021-03-05 13:10:00,168.5,168.66,168.23,168.66,4940.0,153.2673,153.4128,153.0217,153.4128,4940.0
2021-03-05 13:15:00,168.59,169.1,168.57,169.09,8851.0,153.3492,153.8131,153.331,153.804,8851.0
2021-03-05 13:20:00,169.08,169.35,169.03,169.13,8223.0,153.7949,154.0405,153.7494,153.8404,8223.0
2021-03-05 13:25:00,169.13,169.13,168.26,168.27,11364.0,153.8404,153.8404,153.049,153.0581,11364.0
2021-03-05 13:30:00,168.31,168.52,168.23,168.52,12904.0,153.0945,153.2855,153.0217,153.2855,12904.0
2021-03-05 13:35:00,168.53,168.94,168.52,168.77,4084.0,153.2946,153.6675,153.2855,153.5129,4084.0
2021-03-05 13:40:00,168.77,169.1,168.77,168.81,6794.0,153.5129,153.8131,153.5129,153.5493,6794.0
2021-03-05 13:45:00,168.81,169.01,168.8,168.96,8203.0,153.5493,153.7312,153.5402,153.6857,8203.0
2021-03-05 13:50:00,168.98,169.37,168.89,169.0,9572.0,153.7039,154.0587,153.6221,153.7221,9572.0
2021-03-05 13:55:00,169.2,169.47,169.11,169.38,6180.0,153.904,154.1496,153.8222,154.0678,6180.0
2021-03-05 14:00:00,169.59,169.75,169.38,169.53,13175.0,154.2588,154.4043,154.0678,154.2042,13175.0
2021-03-05 14:05:00,169.53,169.6,169.12,169.16,7083.0,154.2042,154.2679,153.8313,153.8676,7083.0
2021-03-05 14:10:00,169.26,169.46,169.11,169.41,6956.0,153.9586,154.1405,153.8222,154.095,6956.0
2021-03-05 14:15:00,169.48,169.61,169.14,169.45,9350.0,154.1587,154.277,153.8495,154.1314,9350.0
2021-03-05 14:20:00,169.55,169.63,169.35,169.59,4331.0,154.2224,154.2952,154.0405,154.2588,4331.0
2021-03-05 14:25:00,169.63,169.73,169.49,169.7,5744.0,154.2952,154.3861,154.1678,154.3588,5744.0
2021-03-05 14:30:00,169.75,169.9,169.67,169.8,11794.0,154.4043,154.5408,154.3315,154.4498,11794.0
2021-03-05 14:35:00,169.86,169.93,169.74,169.9,5215.0,154.5044,154.568,154.3952,154.5408,5215.0
2021-03-05 14:40:00,169.96,169.96,169.63,169.72,7913.0,154.5953,154.5953,154.2952,154.377,7913.0
2021-03-05 14:45:00,169.69,170.1,169.69,169.99,25366.0,154.3497,154.7227,154.3497,154.6226,25366.0
2021-03-05 14:50:00,169.92,170.03,169.81,170.03,5442.0,154.5589,154.659,154.4589,154.659,5442.0
2021-03-05 14:55:00,170.0,170.13,169.91,169.94,9646.0,154.6317,154.75,154.5498,154.5771,9646.0
2021-03-05 15:00:00,169.93,170.37,169.93,170.36,11993.0,154.568,154.9683,154.568,154.9592,11993.0
2021-03-05 15:05:00,170.39,170.39,170.07,170.08,9499.0,154.9865,154.9865,154.6954,154.7045,9499.0
2021-03-05 15:10:00,170.08,170.35,170.0,170.34,8107.0,154.7045,154.9501,154.6317,154.941,8107.0
2021-03-05 15:15:00,170.4,170.53,170.04,170.3,12673.0,154.9956,155.1138,154.6681,154.9046,12673.0
2021-03-05 15:20:00,170.36,170.66,170.25,170.47,11390.0,154.9592,155.232,154.8591,155.0592,11390.0
2021-03-05 15:25:00,170.46,170.61,170.32,170.61,10483.0,155.0501,155.1866,154.9228,155.1866,10483.0
2021-03-05 15:30:00,170.6,170.62,170.41,170.59,11188.0,155.1775,155.1957,155.0046,155.1684,11188.0
2021-03-05 15:35:00,170.62,170.68,170.49,170.64,12962.0,155.1957,155.2502,155.0774,155.2139,12962.0
2021-03-05 15:40:00,170.68,170.75,170.53,170.75,10529.0,155.2502,155.3139,155.1138,155.3139,10529.0
2021-03-05 15:45:00,170.76,171.04,170.38,170.9,19480.0,155.323,155.5777,154.9774,155.4504,19480.0
2021-03-05 15:50:00,170.94,171.48,170.93,171.12,26912.0,155.4867,155.9779,155.4776,155.6505,26912.0
2021-03-05 15:55:00,171.08,171.16,170.41,170.47,71671.0,155.6141,155.6868,155.0046,155.0592,71671.0
2021-03-08 09:30:00,171.79,171.79,170.66,170.88,32637.0,156.2599,156.2599,155.232,155.4322,32637.0
2021-03-08 09:35:00,171.13,171.61,170.65,171.5,12174.0,155.6596,156.0962,155.223,155.9961,12174.0
2021-03-08 09:40:00,171.35,171.91,171.27,171.89,12573.0,155.8597,156.369,155.7869,156.3509,12573.0
2021-03-08 09:45:00,171.81,172.04,171.5,171.69,15233.0,156.2781,156.4873,155.9961,156.1689,15233.0
2021-03-08 09:50:00,171.74,172.15,171.71,171.85,5841.0,156.2144,156.5873,156.1871,156.3145,5841.0
2021-03-08 09:55:00,172.0,172.1,171.28,171.53,7519.0,156.4509,156.5419,155.796,156.0234,7519.0
2021-03-08 10:00:00,171.45,171.64,171.26,171.56,5025.0,155.9506,156.1235,155.7778,156.0507,5025.0
2021-03-08 10:05:00,171.35,171.84,171.35,171.7,6077.0,155.8597,156.3054,155.8597,156.178,6077.0
2021-03-08 10:10:00,171.7,172.01,171.32,171.95,18668.0,156.178,156.46,155.8324,156.4054,18668.0
2021-03-08 10:15:00,171.94,171.94,171.48,171.6,6329.0,156.3963,156.3963,155.9779,156.0871,6329.0
2021-03-08 10:20:00,171.58,171.64,171.08,171.27,15198.0,156.0689,156.1235,155.6141,155.7869,15198.0
2021-03-08 10:25:00,171.28,171.84,171.28,171.84,8064.0,155.796,156.3054,155.796,156.3054,8064.0
2021-03-08 10:30:00,171.7,171.76,171.31,171.41,10061.0,156.178,156.2326,155.8233,155.9142,10061.0
2021-03-08 10:35:00,171.41,171.41,170.8,171.02,11673.0,155.9142,155.9142,155.3594,155.5595,11673.0
2021-03-08 10:40:00,171.05,171.28,171.03,171.12,10053.0,155.5868,155.796,155.5686,155.6505,10053.0
2021-03-08 10:45:00,171.14,171.22,170.88,171.03,7504.0,155.6687,155.7414,155.4322,155.5686,7504.0
2021-03-08 10:50:00,171.19,171.48,171.14,171.42,6585.0,155.7141,155.9779,155.6687,155.9233,6585.0
2021-03-08 10:55:00,171.45,171.81,171.45,171.63,8219.0,155.9506,156.2781,155.9506,156.1144,8219.0
2021-03-08 11:00:00,171.68,171.89,171.58,171.61,5424.0,156.1598,156.3509,156.0689,156.0962,5424.0
2021-03-08 11:05:00,171.71,172.31,171.67,172.31,9796.0,156.1871,156.7329,156.1507,156.7329,9796.0
2021-03-08 11:10:00,172.29,172.3,172.07,172.28,8638.0,156.7147,156.7238,156.5146,156.7056,8638.0
2021-03-08 11:15:00,172.34,172.81,172.34,172.77,7517.0,156.7602,157.1877,156.7602,157.1513,7517.0
2021-03-08 11:20:00,172.81,172.97,172.77,172.87,7858.0,157.1877,157.3332,157.1513,157.2423,7858.0
2021-03-08 11:25:00,172.78,172.99,172.73,172.96,14905.0,157.1604,157.3514,157.1149,157.3241,14905.0
2021-03-08 11:30:00,172.97,173.05,172.69,173.04,28895.0,157.3332,157.406,157.0785,157.3969,28895.0
2021-03-08 11:35:00,173.04,173.09,172.84,173.08,6873.0,157.3969,157.4424,157.215,157.4333,6873.0
2021-03-08 11:40:00,173.04,173.28,173.04,173.13,5323.0,157.3969,157.6152,157.3969,157.4788,5323.0
2021-03-08 11:45:00,173.13,173.25,172.96,173.06,7662.0,157.4788,157.5879,157.3241,157.4151,7662.0
2021-03-08 11:50:00,173.03,173.48,173.02,173.41,6407.0,157.3878,157.7971,157.3787,157.7334,6407.0
2021-03-08 11:55:00,173.41,173.71,173.41,173.49,7196.0,157.7334,158.0063,157.7334,157.8062,7196.0
2021-03-08 12:00:00,173.52,173.76,173.42,173.46,7760.0,157.8335,158.0518,157.7425,157.7789,7760.0
2021-03-08 12:05:00,173.46,173.86,173.22,173.86,8223.0,157.7789,158.1428,157.5606,158.1428,8223.0
2021-03-08 12:10:00,173.76,174.04,173.76,173.97,10728.0,158.0518,158.3065,158.0518,158.2428,10728.0
2021-03-08 12:15:00,173.94,174.18,173.94,174.15,13900.0,158.2155,158.4338,158.2155,158.4065,13900.0
2021-03-08 12:20:00,174.12,174.94,174.12,174.84,12048.0,158.3793,159.1251,158.3793,159.0342,12048.0
2021-03-08 12:25:00,174.88,174.91,174.71,174.9,7309.0,159.0706,159.0978,158.9159,159.0887,7309.0
2021-03-08 12:30:00,174.93,175.27,174.9,175.22,28431.0,159.116,159.4253,159.0887,159.3798,28431.0
2021-03-08 12:35:00,175.22,175.22,174.85,175.05,8239.0,159.3798,159.3798,159.0433,159.2252,8239.0
2021-03-08 12:40:00,175.08,175.2,174.89,174.9,13975.0,159.2525,159.3616,159.0796,159.0887,13975.0
2021-03-08 12:45:00,174.85,174.85,174.66,174.68,8382.0,159.0433,159.0433,158.8704,158.8886,8382.0
2021-03-08 12:50:00,174.74,174.9,174.67,174.78,6296.0,158.9432,159.0887,158.8795,158.9796,6296.0
2021-03-08 12:55:00,174.78,174.96,174.69,174.94,6566.0,158.9796,159.1433,158.8977,159.1251,6566.0
2021-03-08 13:00:00,174.97,175.2,174.97,175.06,6222.0,159.1524,159.3616,159.1524,159.2343,6222.0
2021-03-08 13:05:00,175.04,175.11,174.96,175.01,22507.0,159.2161,159.2798,159.1433,159.1888,22507.0
2021-03-08 13:10:00,174.99,175.07,174.77,174.85,9728.0,159.1706,159.2434,158.9705,159.0433,9728.0
2021-03-08 13:15:00,174.92,175.05,174.89,174.93,8996.0,159.1069,159.2252,159.0796,159.116,8996.0
2021-03-08 13:20:00,174.94,175.02,174.93,174.94,5812.0,159.1251,159.1979,159.116,159.1251,5812.0
2021-03-08 13:25:00,175.0,175.0,174.67,174.73,9521.0,159.1797,159.1797,158.8795,158.9341,9521.0
2021-03-08 13:30:00,174.64,174.68,174.37,174.52,6726.0,158.8522,158.8886,158.6067,158.7431,6726.0
2021-03-08 13:35:00,174.41,174.45,174.29,174.3,8633.0,158.643,158.6794,158.5339,158.543,8633.0
2021-03-08 13:40:00,174.3,174.55,174.27,174.5,11463.0,158.543,158.7704,158.5157,158.7249,11463.0
2021-03-08 13:45:00,174.46,174.5,174.17,174.31,14158.0,158.6885,158.7249,158.4247,158.5521,14158.0
2021-03-08 13:50:00,174.3,174.3,173.66,173.95,9715.0,158.543,158.543,157.9608,158.2246,9715.0
2021-03-08 13:55:00,173.93,173.94,173.45,173.66,13730.0,158.2064,158.2155,157.7698,157.9608,13730.0
2021-03-08 14:00:00,173.63,174.2,173.6,174.17,10200.0,157.9336,158.452,157.9063,158.4247,10200.0
2021-03-08 14:05:00,174.12,174.5,174.1,174.44,12025.0,158.3793,158.7249,158.3611,158.6703,12025.0
2021-03-08 14:10:00,174.52,174.7,174.36,174.65,8885.0,158.7431,158.9068,158.5976,158.8613,8885.0
2021-03-08 14:15:00,174.64,174.87,174.6,174.66,8583.0,158.8522,159.0615,158.8159,158.8704,8583.0
2021-03-08 14:20:00,174.68,174.75,174.19,174.73,9278.0,158.8886,158.9523,158.4429,158.9341,9278.0
2021-03-08 14:25:00,174.75,175.03,174.75,174.89,9679.0,158.9523,159.207,158.9523,159.0796,9679.0
2021-03-08 14:30:00,174.86,175.0,174.73,174.74,8522.0,159.0524,159.1797,158.9341,158.9432,8522.0
2021-03-08 14:35:00,174.71,175.01,174.71,174.71,22295.0,158.9159,159.1888,158.9159,158.9159,22295.0
2021-03-08 14:40:00,174.67,174.67,173.82,173.95,13559.0,158.8795,158.8795,158.1064,158.2246,13559.0
2021-03-08 14:45:00,173.94,174.0,173.61,173.61,6096.0,158.2155,158.2701,157.9154,157.9154,6096.0
2021-03-08 14:50:00,173.67,174.11,173.67,174.11,9624.0,157.9699,158.3702,157.9699,158.3702,9624.0
2021-03-08 14:55:00,174.11,174.31,174.0,174.31,7312.0,158.3702,158.5521,158.2701,158.5521,7312.0
2021-03-08 15:00:00,174.25,174.25,173.55,173.7,6482.0,158.4975,158.4975,157.8608,157.9972,6482.0
2021-03-08 15:05:00,173.67,173.83,173.47,173.53,9760.0,157.9699,158.1155,157.788,157.8426,9760.0
2021-03-08 15:10:00,173.51,173.75,173.38,173.7,10839.0,157.8244,158.0427,157.7062,157.9972,10839.0
2021-03-08 15:15:00,173.71,173.71,173.03,173.03,12329.0,158.0063,158.0063,157.3878,157.3878,12329.0
2021-03-08 15:20:00,173.1,173.39,173.02,173.25,12054.0,157.4515,157.7152,157.3787,157.5879,12054.0
2021-03-08 15:25:00,173.27,173.52,173.19,173.44,9155.0,157.6061,157.8335,157.5333,157.7607,9155.0
2021-03-08 15:30:00,173.46,173.76,173.46,173.56,13825.0,157.7789,158.0518,157.7789,157.8699,13825.0
2021-03-08 15:35:00,173.56,173.9,173.54,173.78,11083.0,157.8699,158.1791,157.8517,158.07,11083.0
2021-03-08 15:40:00,173.78,173.95,173.65,173.69,12404.0,158.07,158.2246,157.9517,157.9881,12404.0
2021-03-08 15:45:00,173.73,173.81,173.19,173.38,11780.0,158.0245,158.0973,157.5333,157.7062,11780.0
2021-03-08 15:50:00,173.49,173.49,173.03,173.1,19189.0,157.8062,157.8062,157.3878,157.4515,19189.0
2021-03-08 15:55:00,173.04,173.05,172.62,172.67,38885.0,157.3969,157.406,157.0149,157.0603,38885.0
2021-03-09 09:30:00,172.69,172.99,171.87,172.12,30735.0,157.0785,157.3514,156.3327,156.5601,30735.0
2021-03-09 09:35:00,171.92,171.92,171.25,171.61,11332.0,156.3781,156.3781,155.7687,156.0962,11332.0
2021-03-09 09:40:00,171.48,172.54,171.41,172.53,7352.0,155.9779,156.9421,155.9142,156.933,7352.0
2021-03-09 09:45:00,172.86,173.27,172.84,173.01,4408.0,157.2332,157.6061,157.215,157.3696,4408.0
2021-03-09 09:50:00,172.85,173.06,172.63,172.64,12493.0,157.2241,157.4151,157.024,157.0331,12493.0
2021-03-09 09:55:00,172.64,172.71,172.3,172.49,5480.0,157.0331,157.0967,156.7238,156.8966,5480.0
2021-03-09 10:00:00,172.34,172.63,172.07,172.07,9287.0,156.7602,157.024,156.5146,156.5146,9287.0
2021-03-09 10:05:00,172.2,172.38,171.75,171.75,8737.0,156.6328,156.7966,156.2235,156.2235,8737.0
2021-03-09 10:10:00,171.79,171.86,170.84,170.84,11111.0,156.2599,156.3236,155.3958,155.3958,11111.0
2021-03-09 10:15:00,170.88,171.42,170.8,171.28,10383.0,155.4322,155.9233,155.3594,155.796,10383.0
2021-03-09 10:20:00,171.33,171.33,170.71,170.82,11237.0,155.8415,155.8415,155.2775,155.3776,11237.0
2021-03-09 10:25:00,170.85,171.07,170.77,170.95,11974.0,155.4049,155.605,155.3321,155.4958,11974.0
2021-03-09 10:30:00,170.97,171.48,170.97,171.39,10539.0,155.514,155.9779,155.514,155.8961,10539.0
2021-03-09 10:35:00,171.45,171.53,171.26,171.45,7176.0,155.9506,156.0234,155.7778,155.9506,7176.0
2021-03-09 10:40:00,171.4,171.49,171.14,171.21,8405.0,155.9051,155.987,155.6687,155.7323,8405.0
2021-03-09 10:45:00,171.22,171.42,171.1,171.3,16679.0,155.7414,155.9233,155.6323,155.8142,16679.0
2021-03-09 10:50:00,171.24,171.4,171.15,171.24,17977.0,155.7596,155.9051,155.6777,155.7596,17977.0
2021-03-09 10:55:00,171.26,171.88,171.18,171.88,14316.0,155.7778,156.3418,155.705,156.3418,14316.0
2021-03-09 11:00:00,171.88,172.33,171.85,172.0,7686.0,156.3418,156.7511,156.3145,156.4509,7686.0
2021-03-09 11:05:00,172.03,172.12,171.69,171.88,15458.0,156.4782,156.5601,156.1689,156.3418,15458.0
2021-03-09 11:10:00,171.88,172.14,171.73,171.73,6828.0,156.3418,156.5783,156.2053,156.2053,6828.0
2021-03-09 11:15:00,171.81,171.81,171.31,171.57,10514.0,156.2781,156.2781,155.8233,156.0598,10514.0
2021-03-09 11:20:00,171.57,171.57,171.06,171.28,6799.0,156.0598,156.0598,155.5959,155.796,6799.0
2021-03-09 11:25:00,171.3,171.39,171.04,171.04,9936.0,155.8142,155.8961,155.5777,155.5777,9936.0
2021-03-09 11:30:00,171.08,171.3,171.08,171.26,8258.0,155.6141,155.8142,155.6141,155.7778,8258.0
2021-03-09 11:35:00,171.26,171.41,171.24,171.39,7557.0,155.7778,155.9142,155.7596,155.8961,7557.0
2021-03-09 11:40:00,171.37,171.53,171.26,171.53,9828.0,155.8779,156.0234,155.7778,156.0234,9828.0
2021-03-09 11:45:00,171.52,171.63,171.48,171.57,5481.0,156.0143,156.1144,155.9779,156.0598,5481.0
2021-03-09 11:50:00,171.53,171.58,171.34,171.41,10362.0,156.0234,156.0689,155.8506,155.9142,10362.0
2021-03-09 11:55:00,171.41,171.66,171.34,171.43,10031.0,155.9142,156.1416,155.8506,155.9324,10031.0
2021-03-09 12:00:00,171.45,171.58,171.38,171.38,4658.0,155.9506,156.0689,155.887,155.887,4658.0
2021-03-09 12:05:00,171.4,171.41,171.26,171.27,8430.0,155.9051,155.9142,155.7778,155.7869,8430.0
2021-03-09 12:10:00,171.28,171.44,171.27,171.37,9141.0,155.796,155.9415,155.7869,155.8779,9141.0
2021-03-09 12:15:00,171.41,171.65,171.31,171.5,7788.0,155.9142,156.1325,155.8233,155.9961,7788.0
2021-03-09 12:20:00,171.53,171.62,171.43,171.47,7662.0,156.0234,156.1053,155.9324,155.9688,7662.0
2021-03-09 12:25:00,171.51,171.51,171.19,171.24,10807.0,156.0052,156.0052,155.7141,155.7596,10807.0
2021-03-09 12:30:00,171.23,171.27,170.96,170.98,14431.0,155.7505,155.7869,155.5049,155.5231,14431.0
2021-03-09 12:35:00,170.97,171.09,170.94,170.97,7060.0,155.514,155.6232,155.4867,155.514,7060.0
2021-03-09 12:40:00,170.97,171.06,170.66,170.75,18076.0,155.514,155.5959,155.232,155.3139,18076.0
2021-03-09 12:45:00,170.75,170.76,170.35,170.35,9683.0,155.3139,155.323,154.9501,154.9501,9683.0
2021-03-09 12:50:00,170.32,170.37,170.2,170.35,9129.0,154.9228,154.9683,154.8136,154.9501,9129.0
2021-03-09 12:55:00,170.32,170.32,170.12,170.13,11484.0,154.9228,154.9228,154.7409,154.75,11484.0
2021-03-09 13:00:00,170.13,170.2,170.05,170.09,10664.0,154.75,154.8136,154.6772,154.7136,10664.0
2021-03-09 13:05:00,170.04,170.06,169.62,169.69,18978.0,154.6681,154.6863,154.2861,154.3497,18978.0
2021-03-09 13:10:00,169.69,169.74,169.5,169.63,12672.0,154.3497,154.3952,154.1769,154.2952,12672.0
2021-03-09 13:15:00,169.65,169.65,169.29,169.29,12755.0,154.3134,154.3134,153.9859,153.9859,12755.0
2021-03-09 13:20:00,169.34,169.58,169.23,169.5,13737.0,154.0314,154.2497,153.9313,154.1769,13737.0
2021-03-09 13:25:00,169.53,169.69,169.41,169.66,11204.0,154.2042,154.3497,154.095,154.3224,11204.0
2021-03-09 13:30:00,169.62,169.78,169.43,169.56,9297.0,154.2861,154.4316,154.1132,154.2315,9297.0
2021-03-09 13:35:00,169.58,169.58,169.32,169.47,8340.0,154.2497,154.2497,154.0132,154.1496,8340.0
2021-03-09 13:40:00,169.5,169.85,169.42,169.79,9268.0,154.1769,154.4953,154.1041,154.4407,9268.0
2021-03-09 13:45:00,169.78,170.0,169.75,169.88,13828.0,154.4316,154.6317,154.4043,154.5226,13828.0
2021-03-09 13:50:00,169.91,169.96,169.84,169.87,7755.0,154.5498,154.5953,154.4862,154.5135,7755.0
2021-03-09 13:55:00,169.84,170.07,169.81,169.95,10575.0,154.4862,154.6954,154.4589,154.5862,10575.0
2021-03-09 14:00:00,169.96,170.03,169.8,169.88,8593.0,154.5953,154.659,154.4498,154.5226,8593.0
2021-03-09 14:05:00,169.9,170.29,169.79,169.82,44035.0,154.5408,154.8955,154.4407,154.468,44035.0
2021-03-09 14:10:00,169.89,170.02,169.77,169.92,10064.0,154.5317,154.6499,154.4225,154.5589,10064.0
2021-03-09 14:15:00,169.92,169.99,169.8,169.93,9493.0,154.5589,154.6226,154.4498,154.568,9493.0
2021-03-09 14:20:00,169.97,170.03,169.9,169.92,7231.0,154.6044,154.659,154.5408,154.5589,7231.0
2021-03-09 14:25:00,169.94,170.22,169.9,170.09,11302.0,154.5771,154.8318,154.5408,154.7136,11302.0
2021-03-09 14:30:00,170.12,170.36,170.11,170.36,9726.0,154.7409,154.9592,154.7318,154.9592,9726.0
2021-03-09 14:35:00,170.38,170.48,170.34,170.39,6801.0,154.9774,155.0683,154.941,154.9865,6801.0
2021-03-09 14:40:00,170.36,170.37,170.09,170.13,10723.0,154.9592,154.9683,154.7136,154.75,10723.0
2021-03-09 14:45:00,170.12,170.12,169.82,169.87,11016.0,154.7409,154.7409,154.468,154.5135,11016.0
2021-03-09 14:50:00,169.87,169.89,169.4,169.44,19695.0,154.5135,154.5317,154.086,154.1223,19695.0
2021-03-09 14:55:00,169.44,169.46,169.19,169.29,19255.0,154.1223,154.1405,153.8949,153.9859,19255.0
2021-03-09 15:00:00,169.35,169.47,169.25,169.47,6911.0,154.0405,154.1496,153.9495,154.1496,6911.0
2021-03-09 15:05:00,169.5,169.52,169.03,169.03,16748.0,154.1769,154.1951,153.7494,153.7494,16748.0
2021-03-09 15:10:00,169.08,169.23,169.03,169.08,10668.0,153.7949,153.9313,153.7494,153.7949,10668.0
2021-03-09 15:15:00,169.08,169.12,168.97,168.98,11036.0,153.7949,153.8313,153.6948,153.7039,11036.0
2021-03-09 15:20:00,168.98,169.03,168.82,168.91,12493.0,153.7039,153.7494,153.5584,153.6402,12493.0
2021-03-09 15:25:00,168.93,169.05,168.9,168.91,9675.0,153.6584,153.7676,153.6312,153.6402,9675.0
2021-03-09 15:30:00,168.91,168.91,168.38,168.44,18578.0,153.6402,153.6402,153.1582,153.2127,18578.0
2021-03-09 15:35:00,168.46,168.86,168.4,168.84,24948.0,153.2309,153.5948,153.1764,153.5766,24948.0
2021-03-09 15:40:00,168.83,168.9,168.54,168.59,23928.0,153.5675,153.6312,153.3037,153.3492,23928.0
2021-03-09 15:45:00,168.59,168.86,168.53,168.81,32411.0,153.3492,153.5948,153.2946,153.5493,32411.0
2021-03-09 15:50:00,168.84,168.91,168.5,168.51,37762.0,153.5766,153.6402,153.2673,153.2764,37762.0
2021-03-09 15:55:00,168.53,168.93,168.4,168.74,119264.0,153.2946,153.6584,153.1764,153.4856,119264.0
2021-03-10 09:30:00,169.57,169.97,168.61,169.97,27319.0,154.2406,154.6044,153.3674,154.6044,27319.0
2021-03-10 09:35:00,169.74,170.24,169.52,170.09,9127.0,154.3952,154.85,154.1951,154.7136,9127.0
2021-03-10 09:40:00,170.11,170.26,169.59,169.59,6623.0,154.7318,154.8682,154.2588,154.2588,6623.0
2021-03-10 09:45:00,169.64,169.69,168.91,168.91,4443.0,154.3043,154.3497,153.6402,153.6402,4443.0
2021-03-10 09:50:00,169.04,169.22,168.71,169.22,10289.0,153.7585,153.9222,153.4583,153.9222,10289.0
2021-03-10 09:55:00,169.35,169.63,169.13,169.31,5979.0,154.0405,154.2952,153.8404,154.0041,5979.0
2021-03-10 10:00:00,169.69,169.82,169.41,169.59,6613.0,154.3497,154.468,154.095,154.2588,6613.0
2021-03-10 10:05:00,169.56,169.56,168.78,169.42,6744.0,154.2315,154.2315,153.522,154.1041,6744.0
2021-03-10 10:10:00,169.51,169.52,169.14,169.2,4687.0,154.186,154.1951,153.8495,153.904,4687.0
2021-03-10 10:15:00,169.29,169.47,169.19,169.21,8736.0,153.9859,154.1496,153.8949,153.9131,8736.0
2021-03-10 10:20:00,169.15,169.44,168.96,169.21,15407.0,153.8586,154.1223,153.6857,153.9131,15407.0
2021-03-10 10:25:00,169.2,169.33,168.96,168.99,16954.0,153.904,154.0223,153.6857,153.713,16954.0
2021-03-10 10:30:00,168.96,168.97,168.71,168.8,8887.0,153.6857,153.6948,153.4583,153.5402,8887.0
2021-03-10 10:35:00,168.79,169.25,168.72,169.05,4968.0,153.5311,153.9495,153.4674,153.7676,4968.0
2021-03-10 10:40:00,169.05,169.26,168.98,169.0,4980.0,153.7676,153.9586,153.7039,153.7221,4980.0
2021-03-10 10:45:00,169.0,169.13,168.85,168.99,7638.0,153.7221,153.8404,153.5857,153.713,7638.0
2021-03-10 10:50:00,169.08,169.47,168.96,169.47,5841.0,153.7949,154.1496,153.6857,154.1496,5841.0
2021-03-10 10:55:00,169.49,169.58,169.38,169.54,2690.0,154.1678,154.2497,154.0678,154.2133,2690.0
2021-03-10 11:00:00,169.53,169.99,169.53,169.83,6451.0,154.2042,154.6226,154.2042,154.4771,6451.0
2021-03-10 11:05:00,169.82,170.06,169.65,169.82,11541.0,154.468,154.6863,154.3134,154.468,11541.0
2021-03-10 11:10:00,169.93,170.05,169.93,169.96,9483.0,154.568,154.6772,154.568,154.5953,9483.0
2021-03-10 11:15:00,169.89,169.95,169.79,169.87,5439.0,154.5317,154.5862,154.4407,154.5135,5439.0
2021-03-10 11:20:00,169.87,169.97,169.73,169.85,6733.0,154.5135,154.6044,154.3861,154.4953,6733.0
2021-03-10 11:25:00,169.97,170.03,169.9,169.98,11406.0,154.6044,154.659,154.5408,154.6135,11406.0
2021-03-10 11:30:00,170.0,170.47,170.0,170.46,7438.0,154.6317,155.0592,154.6317,155.0501,7438.0
2021-03-10 11:35:00,170.46,170.8,170.43,170.8,3633.0,155.0501,155.3594,155.0228,155.3594,3633.0
2021-03-10 11:40:00,170.8,170.8,170.56,170.7,3945.0,155.3594,155.3594,155.1411,155.2684,3945.0
2021-03-10 11:45:00,170.8,170.85,170.64,170.81,3503.0,155.3594,155.4049,155.2139,155.3685,3503.0
2021-03-10 11:50:00,170.81,170.86,170.69,170.76,3220.0,155.3685,155.414,155.2593,155.323,3220.0
2021-03-10 11:55:00,170.64,170.8,170.59,170.64,5165.0,155.2139,155.3594,155.1684,155.2139,5165.0
2021-03-10 12:00:00,170.82,170.95,170.78,170.85,2316.0,155.3776,155.4958,155.3412,155.4049,2316.0
2021-03-10 12:05:00,170.9,171.17,170.89,171.12,3865.0,155.4504,155.6959,155.4413,155.6505,3865.0
2021-03-10 12:10:00,171.08,171.23,170.97,171.22,3248.0,155.6141,155.7505,155.514,155.7414,3248.0
2021-03-10 12:15:00,171.17,171.33,171.16,171.16,4494.0,155.6959,155.8415,155.6868,155.6868,4494.0
2021-03-10 12:20:00,171.19,171.29,171.13,171.26,4268.0,155.7141,155.8051,155.6596,155.7778,4268.0
2021-03-10 12:25:00,171.26,171.56,171.22,171.5,4272.0,155.7778,156.0507,155.7414,155.9961,4272.0
2021-03-10 12:30:00,171.56,171.56,171.41,171.46,2675.0,156.0507,156.0507,155.9142,155.9597,2675.0
2021-03-10 12:35:00,171.53,171.56,171.31,171.43,5268.0,156.0234,156.0507,155.8233,155.9324,5268.0
2021-03-10 12:40:00,171.55,171.57,171.35,171.38,3290.0,156.0416,156.0598,155.8597,155.887,3290.0
2021-03-10 12:45:00,171.47,171.54,171.29,171.36,2435.0,155.9688,156.0325,155.8051,155.8688,2435.0
2021-03-10 12:50:00,171.34,171.43,171.13,171.3,5687.0,155.8506,155.9324,155.6596,155.8142,5687.0
2021-03-10 12:55:00,171.41,171.41,171.19,171.19,3301.0,155.9142,155.9142,155.7141,155.7141,3301.0
2021-03-10 13:00:00,171.29,171.46,170.94,171.43,3946.0,155.8051,155.9597,155.4867,155.9324,3946.0
2021-03-10 13:05:00,171.41,171.63,171.35,171.6,2480.0,155.9142,156.1144,155.8597,156.0871,2480.0
2021-03-10 13:10:00,171.68,171.77,171.61,171.73,3052.0,156.1598,156.2417,156.0962,156.2053,3052.0
2021-03-10 13:15:00,171.73,171.77,171.59,171.7,2766.0,156.2053,156.2417,156.078,156.178,2766.0
2021-03-10 13:20:00,171.69,171.87,171.69,171.87,4382.0,156.1689,156.3327,156.1689,156.3327,4382.0
2021-03-10 13:25:00,171.87,171.87,171.66,171.73,4615.0,156.3327,156.3327,156.1416,156.2053,4615.0
2021-03-10 13:30:00,171.72,171.83,171.65,171.82,8047.0,156.1962,156.2963,156.1325,156.2872,8047.0
2021-03-10 13:35:00,171.83,171.83,171.58,171.73,4372.0,156.2963,156.2963,156.0689,156.2053,4372.0
2021-03-10 13:40:00,171.72,171.81,171.68,171.78,3312.0,156.1962,156.2781,156.1598,156.2508,3312.0
2021-03-10 13:45:00,171.76,172.01,171.68,172.01,4859.0,156.2326,156.46,156.1598,156.46,4859.0
2021-03-10 13:50:00,171.99,172.13,171.98,172.05,3106.0,156.4418,156.5692,156.4327,156.4964,3106.0
2021-03-10 13:55:00,172.04,172.17,171.94,172.1,4013.0,156.4873,156.6055,156.3963,156.5419,4013.0
2021-03-10 14:00:00,171.98,172.18,171.98,172.18,3936.0,156.4327,156.6146,156.4327,156.6146,3936.0
2021-03-10 14:05:00,172.18,172.4,172.18,172.21,5027.0,156.6146,156.8147,156.6146,156.6419,5027.0
2021-03-10 14:10:00,172.34,172.49,172.29,172.3,5691.0,156.7602,156.8966,156.7147,156.7238,5691.0
2021-03-10 14:15:00,172.38,172.39,172.04,172.13,5234.0,156.7966,156.8057,156.4873,156.5692,5234.0
2021-03-10 14:20:00,172.15,172.31,172.1,172.1,6286.0,156.5873,156.7329,156.5419,156.5419,6286.0
2021-03-10 14:25:00,172.17,172.29,172.16,172.2,9189.0,156.6055,156.7147,156.5964,156.6328,9189.0
2021-03-10 14:30:00,172.21,172.48,172.15,172.48,5501.0,156.6419,156.8875,156.5873,156.8875,5501.0
2021-03-10 14:35:00,172.48,172.67,172.46,172.63,7359.0,156.8875,157.0603,156.8693,157.024,7359.0
2021-03-10 14:40:00,172.66,172.83,172.29,172.4,7230.0,157.0512,157.2059,156.7147,156.8147,7230.0
2021-03-10 14:45:00,172.41,172.58,172.31,172.52,10215.0,156.8238,156.9785,156.7329,156.9239,10215.0
2021-03-10 14:50:00,172.47,172.59,172.31,172.33,4411.0,156.8784,156.9876,156.7329,156.7511,4411.0
2021-03-10 14:55:00,172.31,172.41,172.25,172.37,4230.0,156.7329,156.8238,156.6783,156.7875,4230.0
2021-03-10 15:00:00,172.37,172.55,172.23,172.23,6135.0,156.7875,156.9512,156.6601,156.6601,6135.0
2021-03-10 15:05:00,172.19,172.31,172.01,172.13,7270.0,156.6237,156.7329,156.46,156.5692,7270.0
2021-03-10 15:10:00,172.13,172.18,171.97,171.98,6507.0,156.5692,156.6146,156.4236,156.4327,6507.0
2021-03-10 15:15:00,172.09,172.27,172.03,172.27,4971.0,156.5328,156.6965,156.4782,156.6965,4971.0
2021-03-10 15:20:00,172.3,172.48,172.24,172.35,12675.0,156.7238,156.8875,156.6692,156.7693,12675.0
2021-03-10 15:25:00,172.45,172.53,172.33,172.4,7843.0,156.8602,156.933,156.7511,156.8147,7843.0
2021-03-10 15:30:00,172.37,172.38,171.96,172.03,12229.0,156.7875,156.7966,156.4145,156.4782,12229.0
2021-03-10 15:35:00,172.03,172.31,171.97,172.3,11968.0,156.4782,156.7329,156.4236,156.7238,11968.0
2021-03-10 15:40:00,172.22,172.22,172.04,172.12,11308.0,156.651,156.651,156.4873,156.5601,11308.0
2021-03-10 15:45:00,172.17,172.17,171.85,171.96,41895.0,156.6055,156.6055,156.3145,156.4145,41895.0
2021-03-10 15:50:00,171.95,172.44,171.95,172.29,36422.0,156.4054,156.8511,156.4054,156.7147,36422.0
2021-03-10 15:55:00,172.32,172.47,172.3,172.46,42196.0,156.742,156.8784,156.7238,156.8693,42196.0
2021-03-11 09:30:00,171.28,171.53,170.58,170.72,28453.0,155.796,156.0234,155.1593,155.2866,28453.0
2021-03-11 09:35:00,170.6,171.09,170.4,171.05,7289.0,155.1775,155.6232,154.9956,155.5868,7289.0
2021-03-11 09:40:00,171.01,171.48,170.75,171.46,8531.0,155.5504,155.9779,155.3139,155.9597,8531.0
2021-03-11 09:45:00,171.46,171.95,171.23,171.95,6120.0,155.9597,156.4054,155.7505,156.4054,6120.0
2021-03-11 09:50:00,171.85,172.55,171.74,172.49,6172.0,156.3145,156.9512,156.2144,156.8966,6172.0
2021-03-11 09:55:00,172.6,173.19,172.6,172.72,14437.0,156.9967,157.5333,156.9967,157.1058,14437.0
2021-03-11 10:00:00,172.71,172.71,172.17,172.68,12977.0,157.0967,157.0967,156.6055,157.0694,12977.0
2021-03-11 10:05:00,172.68,173.12,172.61,172.82,18321.0,157.0694,157.4697,157.0058,157.1968,18321.0
2021-03-11 10:10:00,172.82,172.82,172.53,172.66,6689.0,157.1968,157.1968,156.933,157.0512,6689.0
2021-03-11 10:15:00,172.58,172.61,172.3,172.61,4827.0,156.9785,157.0058,156.7238,157.0058,4827.0
2021-03-11 10:20:00,172.65,172.73,172.51,172.66,6662.0,157.0421,157.1149,156.9148,157.0512,6662.0
2021-03-11 10:25:00,172.69,172.98,172.54,172.98,13311.0,157.0785,157.3423,156.9421,157.3423,13311.0
2021-03-11 10:30:00,173.02,173.02,172.56,172.69,4268.0,157.3787,157.3787,156.9603,157.0785,4268.0
2021-03-11 10:35:00,172.69,172.99,172.68,172.94,6850.0,157.0785,157.3514,157.0694,157.3059,6850.0
2021-03-11 10:40:00,172.94,173.05,172.74,172.83,12535.0,157.3059,157.406,157.124,157.2059,12535.0
2021-03-11 10:45:00,172.83,173.42,172.81,172.93,15120.0,157.2059,157.7425,157.1877,157.2968,15120.0
2021-03-11 10:50:00,172.93,173.75,172.88,173.68,5802.0,157.2968,158.0427,157.2514,157.979,5802.0
2021-03-11 10:55:00,173.72,173.81,173.39,173.4,5467.0,158.0154,158.0973,157.7152,157.7243,5467.0
2021-03-11 11:00:00,173.53,173.71,173.5,173.52,4318.0,157.8426,158.0063,157.8153,157.8335,4318.0
2021-03-11 11:05:00,173.53,173.68,173.36,173.68,15501.0,157.8426,157.979,157.688,157.979,15501.0
2021-03-11 11:10:00,173.73,174.04,173.73,173.97,11688.0,158.0245,158.3065,158.0245,158.2428,11688.0
2021-03-11 11:15:00,173.95,174.45,173.92,174.31,6183.0,158.2246,158.6794,158.1973,158.5521,6183.0
2021-03-11 11:20:00,174.21,174.27,173.88,173.93,6594.0,158.4611,158.5157,158.161,158.2064,6594.0
2021-03-11 11:25:00,173.94,174.05,173.63,173.63,4442.0,158.2155,158.3156,157.9336,157.9336,4442.0
2021-03-11 11:30:00,173.62,173.74,173.56,173.61,8875.0,157.9245,158.0336,157.8699,157.9154,8875.0
2021-03-11 11:35:00,173.66,173.74,172.92,173.3,29755.0,157.9608,158.0336,157.2877,157.6334,29755.0
2021-03-11 11:40:00,173.3,173.3,173.18,173.26,7148.0,157.6334,157.6334,157.5242,157.597,7148.0
2021-03-11 11:45:00,173.26,173.4,173.18,173.28,7343.0,157.597,157.7243,157.5242,157.6152,7343.0
2021-03-11 11:50:00,173.35,173.51,173.26,173.32,13250.0,157.6789,157.8244,157.597,157.6516,13250.0
2021-03-11 11:55:00,173.32,173.4,173.13,173.22,7023.0,157.6516,157.7243,157.4788,157.5606,7023.0
2021-03-11 12:00:00,173.32,173.53,173.32,173.41,2400.0,157.6516,157.8426,157.6516,157.7334,2400.0
2021-03-11 12:05:00,173.41,173.55,173.4,173.46,2696.0,157.7334,157.8608,157.7243,157.7789,2696.0
2021-03-11 12:10:00,173.46,173.48,173.35,173.41,6067.0,157.7789,157.7971,157.6789,157.7334,6067.0
2021-03-11 12:15:00,173.47,173.56,173.19,173.19,4539.0,157.788,157.8699,157.5333,157.5333,4539.0
2021-03-11 12:20:00,173.23,173.24,173.06,173.19,3804.0,157.5697,157.5788,157.4151,157.5333,3804.0
2021-03-11 12:25:00,173.22,173.3,172.98,173.02,4839.0,157.5606,157.6334,157.3423,157.3787,4839.0
2021-03-11 12:30:00,173.02,173.3,172.98,173.28,3690.0,157.3787,157.6334,157.3423,157.6152,3690.0
2021-03-11 12:35:00,173.28,173.28,173.01,173.05,3427.0,157.6152,157.6152,157.3696,157.406,3427.0
2021-03-11 12:40:00,173.05,173.1,172.88,172.99,4801.0,157.406,157.4515,157.2514,157.3514,4801.0
2021-03-11 12:45:00,173.0,173.08,172.9,172.95,3514.0,157.3605,157.4333,157.2695,157.315,3514.0
2021-03-11 12:50:00,172.96,173.03,172.83,172.98,5794.0,157.3241,157.3878,157.2059,157.3423,5794.0
2021-03-11 12:55:00,172.97,173.08,172.85,173.08,4848.0,157.3332,157.4333,157.2241,157.4333,4848.0
2021-03-11 13:00:00,173.08,173.14,173.01,173.03,2700.0,157.4333,157.4879,157.3696,157.3878,2700.0
2021-03-11 13:05:00,173.03,173.22,172.97,173.07,6428.0,157.3878,157.5606,157.3332,157.4242,6428.0
2021-03-11 13:10:00,173.1,173.23,173.05,173.16,4134.0,157.4515,157.5697,157.406,157.506,4134.0
2021-03-11 13:15:00,173.2,173.2,172.99,172.99,4069.0,157.5424,157.5424,157.3514,157.3514,4069.0
2021-03-11 13:20:00,173.06,173.1,172.88,172.96,6876.0,157.4151,157.4515,157.2514,157.3241,6876.0
2021-03-11 13:25:00,173.0,173.05,172.76,173.05,4605.0,157.3605,157.406,157.1422,157.406,4605.0
2021-03-11 13:30:00,173.05,173.05,172.89,172.9,5041.0,157.406,157.406,157.2605,157.2695,5041.0
2021-03-11 13:35:00,172.93,173.0,172.7,172.77,4512.0,157.2968,157.3605,157.0876,157.1513,4512.0
2021-03-11 13:40:00,172.77,172.9,172.77,172.81,3726.0,157.1513,157.2695,157.1513,157.1877,3726.0
2021-03-11 13:45:00,172.87,173.01,172.86,173.0,3318.0,157.2423,157.3696,157.2332,157.3605,3318.0
2021-03-11 13:50:00,173.06,173.32,172.8,172.97,18338.0,157.4151,157.6516,157.1786,157.3332,18338.0
2021-03-11 13:55:00,173.09,173.3,172.94,173.19,7420.0,157.4424,157.6334,157.3059,157.5333,7420.0
2021-03-11 14:00:00,173.21,173.38,173.14,173.31,20333.0,157.5515,157.7062,157.4879,157.6425,20333.0
2021-03-11 14:05:00,173.36,173.51,173.27,173.5,6205.0,157.688,157.8244,157.6061,157.8153,6205.0
2021-03-11 14:10:00,173.46,173.67,173.46,173.56,8415.0,157.7789,157.9699,157.7789,157.8699,8415.0
2021-03-11 14:15:00,173.62,173.8,173.55,173.8,11632.0,157.9245,158.0882,157.8608,158.0882,11632.0
2021-03-11 14:20:00,173.83,174.0,173.66,173.99,8197.0,158.1155,158.2701,157.9608,158.261,8197.0
2021-03-11 14:25:00,173.99,173.99,173.81,173.88,4840.0,158.261,158.261,158.0973,158.161,4840.0
2021-03-11 14:30:00,173.86,173.96,173.67,173.74,6960.0,158.1428,158.2337,157.9699,158.0336,6960.0
2021-03-11 14:35:00,173.69,173.69,173.51,173.56,7647.0,157.9881,157.9881,157.8244,157.8699,7647.0
2021-03-11 14:40:00,173.49,173.52,173.16,173.18,8177.0,157.8062,157.8335,157.506,157.5242,8177.0
2021-03-11 14:45:00,173.24,173.24,172.87,172.88,6003.0,157.5788,157.5788,157.2423,157.2514,6003.0
2021-03-11 14:50:00,172.95,173.12,172.84,172.97,5674.0,157.315,157.4697,157.215,157.3332,5674.0
2021-03-11 14:55:00,172.97,172.97,172.81,172.87,6015.0,157.3332,157.3332,157.1877,157.2423,6015.0
2021-03-11 15:00:00,172.81,172.92,172.59,172.7,7159.0,157.1877,157.2877,156.9876,157.0876,7159.0
2021-03-11 15:05:00,172.7,172.72,172.56,172.66,8669.0,157.0876,157.1058,156.9603,157.0512,8669.0
2021-03-11 15:10:00,172.61,172.7,172.46,172.63,6427.0,157.0058,157.0876,156.8693,157.024,6427.0
2021-03-11 15:15:00,172.71,172.74,172.52,172.64,6321.0,157.0967,157.124,156.9239,157.0331,6321.0
2021-03-11 15:20:00,172.64,172.73,172.57,172.61,8479.0,157.0331,157.1149,156.9694,157.0058,8479.0
2021-03-11 15:25:00,172.59,172.77,172.37,172.37,8582.0,156.9876,157.1513,156.7875,156.7875,8582.0
2021-03-11 15:30:00,172.44,172.44,172.2,172.2,12619.0,156.8511,156.8511,156.6328,156.6328,12619.0
2021-03-11 15:35:00,172.28,172.63,172.2,172.63,8472.0,156.7056,157.024,156.6328,157.024,8472.0
2021-03-11 15:40:00,172.67,172.95,172.61,172.93,12498.0,157.0603,157.315,157.0058,157.2968,12498.0
2021-03-11 15:45:00,172.93,172.97,172.75,172.84,12775.0,157.2968,157.3332,157.1331,157.215,12775.0
2021-03-11 15:50:00,172.84,173.22,172.72,172.97,32687.0,157.215,157.5606,157.1058,157.3332,32687.0
2021-03-11 15:55:00,172.94,172.94,172.53,172.68,37668.0,157.3059,157.3059,156.933,157.0694,37668.0
2021-03-12 09:30:00,174.1,174.83,174.1,174.34,22645.0,158.3611,159.0251,158.3611,158.5794,22645.0
2021-03-12 09:35:00,174.43,175.19,174.38,174.96,9863.0,158.6612,159.3525,158.6158,159.1433,9863.0
2021-03-12 09:40:00,174.96,175.17,174.38,174.71,7566.0,159.1433,159.3343,158.6158,158.9159,7566.0
2021-03-12 09:45:00,174.59,175.01,174.53,174.84,4782.0,158.8068,159.1888,158.7522,159.0342,4782.0
2021-03-12 09:50:00,174.41,174.77,174.37,174.76,5070.0,158.643,158.9705,158.6067,158.9614,5070.0
2021-03-12 09:55:00,174.83,175.15,174.76,175.1,5490.0,159.0251,159.3161,158.9614,159.2707,5490.0
2021-03-12 10:00:00,175.0,175.51,174.86,175.1,9129.0,159.1797,159.6436,159.0524,159.2707,9129.0
2021-03-12 10:05:00,175.16,175.49,175.12,175.49,4063.0,159.3252,159.6254,159.2889,159.6254,4063.0
2021-03-12 10:10:00,175.49,175.76,175.38,175.47,3963.0,159.6254,159.871,159.5254,159.6072,3963.0
2021-03-12 10:15:00,175.47,175.72,175.38,175.72,4123.0,159.6072,159.8346,159.5254,159.8346,4123.0
2021-03-12 10:20:00,175.72,175.76,175.49,175.69,11242.0,159.8346,159.871,159.6254,159.8073,11242.0
2021-03-12 10:25:00,175.75,175.87,175.62,175.71,6982.0,159.8619,159.9711,159.7437,159.8255,6982.0
2021-03-12 10:30:00,175.72,175.73,175.35,175.39,6016.0,159.8346,159.8437,159.4981,159.5344,6016.0
2021-03-12 10:35:00,175.38,175.93,175.23,175.86,6493.0,159.5254,160.0256,159.3889,159.962,6493.0
2021-03-12 10:40:00,175.85,175.85,175.27,175.4,5821.0,159.9529,159.9529,159.4253,159.5435,5821.0
2021-03-12 10:45:00,175.54,175.77,175.37,175.77,5078.0,159.6709,159.8801,159.5163,159.8801,5078.0
2021-03-12 10:50:00,175.77,175.89,175.61,175.72,4853.0,159.8801,159.9892,159.7346,159.8346,4853.0
2021-03-12 10:55:00,175.73,176.07,175.73,175.73,15129.0,159.8437,160.153,159.8437,159.8437,15129.0
2021-03-12 11:00:00,175.71,176.04,175.51,175.65,5963.0,159.8255,160.1257,159.6436,159.7709,5963.0
2021-03-12 11:05:00,175.7,175.97,175.64,175.93,9048.0,159.8164,160.062,159.7618,160.0256,9048.0
2021-03-12 11:10:00,175.97,176.03,175.85,175.86,4471.0,160.062,160.1166,159.9529,159.962,4471.0
2021-03-12 11:15:00,175.86,176.05,175.56,175.56,5784.0,159.962,160.1348,159.6891,159.6891,5784.0
2021-03-12 11:20:00,175.63,175.7,175.56,175.56,4521.0,159.7527,159.8164,159.6891,159.6891,4521.0
2021-03-12 11:25:00,175.48,175.51,175.14,175.5,5528.0,159.6163,159.6436,159.307,159.6345,5528.0
2021-03-12 11:30:00,175.5,175.5,175.35,175.44,2699.0,159.6345,159.6345,159.4981,159.5799,2699.0
2021-03-12 11:35:00,175.44,175.44,175.18,175.3,8604.0,159.5799,159.5799,159.3434,159.4526,8604.0
2021-03-12 11:40:00,175.26,175.5,175.17,175.17,3783.0,159.4162,159.6345,159.3343,159.3343,3783.0
2021-03-12 11:45:00,175.21,175.39,175.13,175.38,4659.0,159.3707,159.5344,159.298,159.5254,4659.0
2021-03-12 11:50:00,175.38,175.43,175.24,175.26,2855.0,159.5254,159.5708,159.398,159.4162,2855.0
2021-03-12 11:55:00,175.28,175.48,175.28,175.37,4323.0,159.4344,159.6163,159.4344,159.5163,4323.0
2021-03-12 12:00:00,175.35,175.35,175.21,175.26,4627.0,159.4981,159.4981,159.3707,159.4162,4627.0
2021-03-12 12:05:00,175.28,175.28,175.04,175.05,4338.0,159.4344,159.4344,159.2161,159.2252,4338.0
2021-03-12 12:10:00,175.09,175.33,175.05,175.28,4663.0,159.2616,159.4799,159.2252,159.4344,4663.0
2021-03-12 12:15:00,175.31,175.76,175.31,175.48,6458.0,159.4617,159.871,159.4617,159.6163,6458.0
2021-03-12 12:20:00,175.5,175.69,175.43,175.59,5246.0,159.6345,159.8073,159.5708,159.7164,5246.0
2021-03-12 12:25:00,175.69,175.76,175.52,175.76,3968.0,159.8073,159.871,159.6527,159.871,3968.0
2021-03-12 12:30:00,175.76,175.89,175.69,175.79,5541.0,159.871,159.9892,159.8073,159.8983,5541.0
2021-03-12 12:35:00,175.74,176.01,175.73,175.89,7277.0,159.8528,160.0984,159.8437,159.9892,7277.0
2021-03-12 12:40:00,176.03,176.1,175.9,176.02,4637.0,160.1166,160.1803,159.9983,160.1075,4637.0
2021-03-12 12:45:00,176.1,176.16,175.95,175.96,4061.0,160.1803,160.2348,160.0438,160.0529,4061.0
2021-03-12 12:50:00,175.96,176.1,175.88,176.1,5043.0,160.0529,160.1803,159.9801,160.1803,5043.0
2021-03-12 12:55:00,176.07,176.07,175.91,175.95,7487.0,160.153,160.153,160.0074,160.0438,7487.0
2021-03-12 13:00:00,175.98,176.13,175.89,176.13,4005.0,160.0711,160.2075,159.9892,160.2075,4005.0
2021-03-12 13:05:00,176.09,176.2,175.92,175.97,5692.0,160.1712,160.2712,160.0165,160.062,5692.0
2021-03-12 13:10:00,175.96,176.08,175.92,176.0,2622.0,160.0529,160.1621,160.0165,160.0893,2622.0
2021-03-12 13:15:00,175.99,176.1,175.91,176.06,5742.0,160.0802,160.1803,160.0074,160.1439,5742.0
2021-03-12 13:20:00,176.06,176.07,175.89,175.95,4030.0,160.1439,160.153,159.9892,160.0438,4030.0
2021-03-12 13:25:00,175.95,175.96,175.66,175.7,6825.0,160.0438,160.0529,159.78,159.8164,6825.0
2021-03-12 13:30:00,175.72,175.76,175.59,175.69,6685.0,159.8346,159.871,159.7164,159.8073,6685.0
2021-03-12 13:35:00,175.72,175.77,175.58,175.77,7260.0,159.8346,159.8801,159.7073,159.8801,7260.0
2021-03-12 13:40:00,175.78,175.92,175.61,175.92,6042.0,159.8892,160.0165,159.7346,160.0165,6042.0
2021-03-12 13:45:00,175.94,175.96,175.62,175.92,10110.0,160.0347,160.0529,159.7437,160.0165,10110.0
2021-03-12 13:50:00,175.92,176.0,175.73,176.0,5235.0,160.0165,160.0893,159.8437,160.0893,5235.0
2021-03-12 13:55:00,176.02,176.07,175.94,175.97,6050.0,160.1075,160.153,160.0347,160.062,6050.0
2021-03-12 14:00:00,176.0,176.22,175.96,175.96,8818.0,160.0893,160.2894,160.0529,160.0529,8818.0
2021-03-12 14:05:00,176.01,176.14,175.94,176.06,5491.0,160.0984,160.2166,160.0347,160.1439,5491.0
2021-03-12 14:10:00,176.04,176.24,175.91,176.19,8939.0,160.1257,160.3076,160.0074,160.2621,8939.0
2021-03-12 14:15:00,176.14,176.22,176.0,176.03,6032.0,160.2166,160.2894,160.0893,160.1166,6032.0
2021-03-12 14:20:00,176.02,176.17,176.0,176.15,4443.0,160.1075,160.2439,160.0893,160.2257,4443.0
2021-03-12 14:25:00,176.13,176.28,176.08,176.08,7486.0,160.2075,160.344,160.1621,160.1621,7486.0
2021-03-12 14:30:00,176.08,176.26,176.05,176.26,4987.0,160.1621,160.3258,160.1348,160.3258,4987.0
2021-03-12 14:35:00,176.3,176.41,176.22,176.35,5192.0,160.3622,160.4622,160.2894,160.4077,5192.0
2021-03-12 14:40:00,176.39,176.47,176.27,176.32,5653.0,160.444,160.5168,160.3349,160.3804,5653.0
2021-03-12 14:45:00,176.36,176.61,176.29,176.42,5910.0,160.4168,160.6442,160.3531,160.4713,5910.0
2021-03-12 14:50:00,176.46,176.55,176.27,176.31,8299.0,160.5077,160.5896,160.3349,160.3713,8299.0
2021-03-12 14:55:00,176.32,176.48,176.3,176.41,6392.0,160.3804,160.5259,160.3622,160.4622,6392.0
2021-03-12 15:00:00,176.4,176.55,176.4,176.48,5707.0,160.4531,160.5896,160.4531,160.5259,5707.0
2021-03-12 15:05:00,176.48,176.58,176.34,176.42,10298.0,160.5259,160.6169,160.3986,160.4713,10298.0
2021-03-12 15:10:00,176.39,176.4,176.04,176.09,8838.0,160.444,160.4531,160.1257,160.1712,8838.0
2021-03-12 15:15:00,176.12,176.43,176.11,176.35,15477.0,160.1985,160.4804,160.1894,160.4077,15477.0
2021-03-12 15:20:00,176.35,176.52,176.2,176.44,9606.0,160.4077,160.5623,160.2712,160.4895,9606.0
2021-03-12 15:25:00,176.38,176.56,176.27,176.39,9375.0,160.4349,160.5987,160.3349,160.444,9375.0
2021-03-12 15:30:00,176.44,176.52,176.38,176.47,8795.0,160.4895,160.5623,160.4349,160.5168,8795.0
2021-03-12 15:35:00,176.47,176.53,176.35,176.39,13472.0,160.5168,160.5714,160.4077,160.444,13472.0
2021-03-12 15:40:00,176.42,176.45,176.27,176.38,10071.0,160.4713,160.4986,160.3349,160.4349,10071.0
2021-03-12 15:45:00,176.38,176.48,176.27,176.46,11806.0,160.4349,160.5259,160.3349,160.5077,11806.0
2021-03-12 15:50:00,176.39,176.42,176.12,176.32,25579.0,160.444,160.4713,160.1985,160.3804,25579.0
2021-03-12 15:55:00,176.36,176.5,176.26,176.27,31592.0,160.4168,160.5441,160.3258,160.3349,31592.0
2021-03-15 09:30:00,176.49,177.02,176.49,176.75,35695.0,160.535,161.0171,160.535,160.7715,35695.0
2021-03-15 09:35:00,176.7,176.97,176.61,176.9,6600.0,160.726,160.9716,160.6442,160.9079,6600.0
2021-03-15 09:40:00,176.72,176.77,176.13,176.23,8131.0,160.7442,160.7897,160.2075,160.2985,8131.0
2021-03-15 09:45:00,176.16,176.16,175.05,175.06,17517.0,160.2348,160.2348,159.2252,159.2343,17517.0
2021-03-15 09:50:00,175.13,175.46,174.89,175.12,12551.0,159.298,159.5981,159.0796,159.2889,12551.0
2021-03-15 09:55:00,175.21,175.58,174.88,175.58,7238.0,159.3707,159.7073,159.0706,159.7073,7238.0
2021-03-15 10:00:00,175.65,175.79,174.53,174.53,5601.0,159.7709,159.8983,158.7522,158.7522,5601.0
2021-03-15 10:05:00,174.54,174.63,174.15,174.28,8354.0,158.7613,158.8432,158.4065,158.5248,8354.0
2021-03-15 10:10:00,174.24,174.47,173.94,174.34,6359.0,158.4884,158.6976,158.2155,158.5794,6359.0
2021-03-15 10:15:00,174.31,174.79,174.24,174.78,5650.0,158.5521,158.9887,158.4884,158.9796,5650.0
2021-03-15 10:20:00,174.76,175.43,174.76,175.43,2100.0,158.9614,159.5708,158.9614,159.5708,2100.0
2021-03-15 10:25:00,175.59,175.65,175.27,175.32,4657.0,159.7164,159.7709,159.4253,159.4708,4657.0
2021-03-15 10:30:00,175.48,175.8,175.47,175.62,3607.0,159.6163,159.9074,159.6072,159.7437,3607.0
2021-03-15 10:35:00,175.67,175.97,175.66,175.91,6156.0,159.7891,160.062,159.78,160.0074,6156.0
2021-03-15 10:40:00,175.84,175.84,175.39,175.44,3419.0,159.9438,159.9438,159.5344,159.5799,3419.0
2021-03-15 10:45:00,175.33,175.41,175.16,175.16,5469.0,159.4799,159.5526,159.3252,159.3252,5469.0
2021-03-15 10:50:00,175.22,175.34,175.03,175.26,7160.0,159.3798,159.489,159.207,159.4162,7160.0
2021-03-15 10:55:00,175.21,175.54,175.21,175.27,5810.0,159.3707,159.6709,159.3707,159.4253,5810.0
2021-03-15 11:00:00,175.2,175.34,175.13,175.24,3290.0,159.3616,159.489,159.298,159.398,3290.0
2021-03-15 11:05:00,175.31,175.43,175.27,175.31,5847.0,159.4617,159.5708,159.4253,159.4617,5847.0
2021-03-15 11:10:00,175.31,175.36,174.96,175.07,8019.0,159.4617,159.5072,159.1433,159.2434,8019.0
2021-03-15 11:15:00,175.17,175.61,175.14,175.54,5273.0,159.3343,159.7346,159.307,159.6709,5273.0
2021-03-15 11:20:00,175.46,175.8,175.38,175.72,5292.0,159.5981,159.9074,159.5254,159.8346,5292.0
2021-03-15 11:25:00,175.71,175.71,175.52,175.52,3405.0,159.8255,159.8255,159.6527,159.6527,3405.0
2021-03-15 11:30:00,175.38,175.51,174.89,174.89,5967.0,159.5254,159.6436,159.0796,159.0796,5967.0
2021-03-15 11:35:00,174.86,175.05,174.73,174.87,4408.0,159.0524,159.2252,158.9341,159.0615,4408.0
2021-03-15 11:40:00,174.82,175.33,174.81,175.15,4640.0,159.016,159.4799,159.0069,159.3161,4640.0
2021-03-15 11:45:00,175.15,175.15,174.8,174.8,4366.0,159.3161,159.3161,158.9978,158.9978,4366.0
2021-03-15 11:50:00,174.81,175.03,174.73,175.02,2381.0,159.0069,159.207,158.9341,159.1979,2381.0
2021-03-15 11:55:00,175.02,175.02,174.68,174.87,3213.0,159.1979,159.1979,158.8886,159.0615,3213.0
2021-03-15 12:00:00,174.96,174.96,174.85,174.92,1880.0,159.1433,159.1433,159.0433,159.1069,1880.0
2021-03-15 12:05:00,174.95,174.95,174.81,174.93,3728.0,159.1342,159.1342,159.0069,159.116,3728.0
2021-03-15 12:10:00,174.96,175.13,174.94,175.05,5519.0,159.1433,159.298,159.1251,159.2252,5519.0
2021-03-15 12:15:00,174.98,175.13,174.91,175.07,7766.0,159.1615,159.298,159.0978,159.2434,7766.0
2021-03-15 12:20:00,175.15,175.33,175.13,175.2,3735.0,159.3161,159.4799,159.298,159.3616,3735.0
2021-03-15 12:25:00,175.23,175.46,175.23,175.45,3545.0,159.3889,159.5981,159.3889,159.589,3545.0
2021-03-15 12:30:00,175.45,175.46,175.29,175.38,4810.0,159.589,159.5981,159.4435,159.5254,4810.0
2021-03-15 12:35:00,175.35,175.52,175.28,175.46,4722.0,159.4981,159.6527,159.4344,159.5981,4722.0
2021-03-15 12:40:00,175.54,175.83,175.54,175.79,4739.0,159.6709,159.9347,159.6709,159.8983,4739.0
2021-03-15 12:45:00,175.77,176.26,175.66,176.13,12675.0,159.8801,160.3258,159.78,160.2075,12675.0
2021-03-15 12:50:00,176.19,176.19,175.76,175.85,4702.0,160.2621,160.2621,159.871,159.9529,4702.0
2021-03-15 12:55:00,175.89,175.89,175.5,175.62,8291.0,159.9892,159.9892,159.6345,159.7437,8291.0
2021-03-15 13:00:00,175.68,175.68,175.39,175.43,5398.0,159.7982,159.7982,159.5344,159.5708,5398.0
2021-03-15 13:05:00,175.42,175.53,175.31,175.39,3839.0,159.5617,159.6618,159.4617,159.5344,3839.0
2021-03-15 13:10:00,175.37,175.56,175.35,175.53,6868.0,159.5163,159.6891,159.4981,159.6618,6868.0
2021-03-15 13:15:00,175.51,175.53,175.35,175.35,4595.0,159.6436,159.6618,159.4981,159.4981,4595.0
2021-03-15 13:20:00,175.35,175.36,175.22,175.36,4328.0,159.4981,159.5072,159.3798,159.5072,4328.0
2021-03-15 13:25:00,175.33,175.45,175.2,175.45,3909.0,159.4799,159.589,159.3616,159.589,3909.0
2021-03-15 13:30:00,175.45,175.46,175.37,175.39,2954.0,159.589,159.5981,159.5163,159.5344,2954.0
2021-03-15 13:35:00,175.42,175.54,175.4,175.49,5062.0,159.5617,159.6709,159.5435,159.6254,5062.0
2021-03-15 13:40:00,175.49,175.51,175.39,175.39,4402.0,159.6254,159.6436,159.5344,159.5344,4402.0
2021-03-15 13:45:00,175.39,175.39,174.94,174.94,9285.0,159.5344,159.5344,159.1251,159.1251,9285.0
2021-03-15 13:50:00,174.97,175.26,174.97,175.26,8710.0,159.1524,159.4162,159.1524,159.4162,8710.0
2021-03-15 13:55:00,175.33,175.74,175.33,175.74,4349.0,159.4799,159.8528,159.4799,159.8528,4349.0
2021-03-15 14:00:00,175.74,175.87,175.69,175.81,4097.0,159.8528,159.9711,159.8073,159.9165,4097.0
2021-03-15 14:05:00,175.85,175.89,175.65,175.71,5937.0,159.9529,159.9892,159.7709,159.8255,5937.0
2021-03-15 14:10:00,175.75,176.04,175.74,175.99,2967.0,159.8619,160.1257,159.8528,160.0802,2967.0
2021-03-15 14:15:00,176.02,176.13,176.02,176.08,3600.0,160.1075,160.2075,160.1075,160.1621,3600.0
2021-03-15 14:20:00,176.01,176.1,175.81,175.97,5517.0,160.0984,160.1803,159.9165,160.062,5517.0
2021-03-15 14:25:00,175.98,176.28,175.98,176.28,4265.0,160.0711,160.344,160.0711,160.344,4265.0
2021-03-15 14:30:00,176.25,176.31,176.05,176.09,5519.0,160.3167,160.3713,160.1348,160.1712,5519.0
2021-03-15 14:35:00,176.11,176.38,176.11,176.27,5010.0,160.1894,160.4349,160.1894,160.3349,5010.0
2021-03-15 14:40:00,176.31,176.35,176.13,176.3,9258.0,160.3713,160.4077,160.2075,160.3622,9258.0
2021-03-15 14:45:00,176.25,176.3,176.15,176.15,2958.0,160.3167,160.3622,160.2257,160.2257,2958.0
2021-03-15 14:50:00,176.16,176.25,176.15,176.22,4928.0,160.2348,160.3167,160.2257,160.2894,4928.0
2021-03-15 14:55:00,176.32,176.44,176.31,176.39,3322.0,160.3804,160.4895,160.3713,160.444,3322.0
2021-03-15 15:00:00,176.43,176.47,176.26,176.32,6927.0,160.4804,160.5168,160.3258,160.3804,6927.0
2021-03-15 15:05:00,176.34,176.55,176.26,176.46,5924.0,160.3986,160.5896,160.3258,160.5077,5924.0
2021-03-15 15:10:00,176.48,176.53,176.31,176.38,6294.0,160.5259,160.5714,160.3713,160.4349,6294.0
2021-03-15 15:15:00,176.41,176.51,176.39,176.43,5876.0,160.4622,160.5532,160.444,160.4804,5876.0
2021-03-15 15:20:00,176.49,176.61,176.45,176.61,6563.0,160.535,160.6442,160.4986,160.6442,6563.0
2021-03-15 15:25:00,176.61,176.65,176.48,176.48,7749.0,160.6442,160.6805,160.5259,160.5259,7749.0
2021-03-15 15:30:00,176.48,176.48,176.09,176.15,7807.0,160.5259,160.5259,160.1712,160.2257,7807.0
2021-03-15 15:35:00,176.15,176.38,176.1,176.34,9011.0,160.2257,160.4349,160.1803,160.3986,9011.0
2021-03-15 15:40:00,176.38,176.46,176.34,176.44,7669.0,160.4349,160.5077,160.3986,160.4895,7669.0
2021-03-15 15:45:00,176.46,176.7,176.45,176.57,16488.0,160.5077,160.726,160.4986,160.6078,16488.0
2021-03-15 15:50:00,176.59,176.68,176.48,176.56,15078.0,160.626,160.7078,160.5259,160.5987,15078.0
2021-03-15 15:55:00,176.59,176.84,176.56,176.69,39410.0,160.626,160.8534,160.5987,160.7169,39410.0
2021-03-16 09:30:00,176.16,176.16,175.49,175.71,19041.0,160.2348,160.2348,159.6254,159.8255,19041.0
2021-03-16 09:35:00,175.72,175.9,175.46,175.74,3533.0,159.8346,159.9983,159.5981,159.8528,3533.0
2021-03-16 09:40:00,175.84,176.02,175.56,175.67,6644.0,159.9438,160.1075,159.6891,159.7891,6644.0
2021-03-16 09:45:00,175.7,175.89,175.58,175.6,5632.0,159.8164,159.9892,159.7073,159.7255,5632.0
2021-03-16 09:50:00,175.59,175.77,175.1,175.37,9366.0,159.7164,159.8801,159.2707,159.5163,9366.0
2021-03-16 09:55:00,175.39,175.6,175.28,175.34,7553.0,159.5344,159.7255,159.4344,159.489,7553.0
2021-03-16 10:00:00,175.4,175.46,174.58,174.58,8292.0,159.5435,159.5981,158.7977,158.7977,8292.0
2021-03-16 10:05:00,174.6,175.04,174.39,174.87,7299.0,158.8159,159.2161,158.6248,159.0615,7299.0
2021-03-16 10:10:00,174.86,174.89,174.58,174.68,5497.0,159.0524,159.0796,158.7977,158.8886,5497.0
2021-03-16 10:15:00,174.61,174.74,174.55,174.7,4147.0,158.825,158.9432,158.7704,158.9068,4147.0
2021-03-16 10:20:00,174.71,174.71,174.29,174.33,2937.0,158.9159,158.9159,158.5339,158.5703,2937.0
2021-03-16 10:25:00,174.38,174.43,174.09,174.12,5050.0,158.6158,158.6612,158.352,158.3793,5050.0
2021-03-16 10:30:00,174.11,174.34,173.81,174.32,6707.0,158.3702,158.5794,158.0973,158.5612,6707.0
2021-03-16 10:35:00,174.31,174.72,174.31,174.44,4403.0,158.5521,158.925,158.5521,158.6703,4403.0
2021-03-16 10:40:00,174.5,174.6,174.25,174.31,5357.0,158.7249,158.8159,158.4975,158.5521,5357.0
2021-03-16 10:45:00,174.34,174.52,174.29,174.47,7766.0,158.5794,158.7431,158.5339,158.6976,7766.0
2021-03-16 10:50:00,174.48,174.49,174.37,174.44,4109.0,158.7067,158.7158,158.6067,158.6703,4109.0
2021-03-16 10:55:00,174.39,174.43,174.06,174.25,12564.0,158.6248,158.6612,158.3247,158.4975,12564.0
2021-03-16 11:00:00,174.34,174.34,174.11,174.3,4171.0,158.5794,158.5794,158.3702,158.543,4171.0
2021-03-16 11:05:00,174.32,174.37,174.26,174.32,2223.0,158.5612,158.6067,158.5066,158.5612,2223.0
2021-03-16 11:10:00,174.23,174.64,174.05,174.63,11787.0,158.4793,158.8522,158.3156,158.8432,11787.0
2021-03-16 11:15:00,174.63,174.87,174.6,174.74,2448.0,158.8432,159.0615,158.8159,158.9432,2448.0
2021-03-16 11:20:00,174.71,174.71,174.34,174.4,6628.0,158.9159,158.9159,158.5794,158.6339,6628.0
2021-03-16 11:25:00,174.4,174.6,174.4,174.49,4879.0,158.6339,158.8159,158.6339,158.7158,4879.0
2021-03-16 11:30:00,174.47,174.56,174.35,174.38,3004.0,158.6976,158.7795,158.5885,158.6158,3004.0
2021-03-16 11:35:00,174.38,174.51,174.15,174.15,7822.0,158.6158,158.734,158.4065,158.4065,7822.0
2021-03-16 11:40:00,174.21,174.26,174.06,174.1,4700.0,158.4611,158.5066,158.3247,158.3611,4700.0
2021-03-16 11:45:00,174.17,174.47,174.15,174.32,2884.0,158.4247,158.6976,158.4065,158.5612,2884.0
2021-03-16 11:50:00,174.37,174.41,174.19,174.3,7183.0,158.6067,158.643,158.4429,158.543,7183.0
2021-03-16 11:55:00,174.3,174.54,174.28,174.5,3915.0,158.543,158.7613,158.5248,158.7249,3915.0
2021-03-16 12:00:00,174.56,174.67,174.56,174.62,2103.0,158.7795,158.8795,158.7795,158.8341,2103.0
2021-03-16 12:05:00,174.58,174.87,174.52,174.87,2801.0,158.7977,159.0615,158.7431,159.0615,2801.0
2021-03-16 12:10:00,174.9,175.3,174.79,175.28,17913.0,159.0887,159.4526,158.9887,159.4344,17913.0
2021-03-16 12:15:00,175.34,175.36,174.88,174.89,3743.0,159.489,159.5072,159.0706,159.0796,3743.0
2021-03-16 12:20:00,174.97,175.17,174.9,175.01,2400.0,159.1524,159.3343,159.0887,159.1888,2400.0
2021-03-16 12:25:00,175.05,175.19,174.99,175.02,15483.0,159.2252,159.3525,159.1706,159.1979,15483.0
2021-03-16 12:30:00,175.05,175.15,174.95,175.14,5152.0,159.2252,159.3161,159.1342,159.307,5152.0
2021-03-16 12:35:00,175.12,175.36,174.99,175.33,5297.0,159.2889,159.5072,159.1706,159.4799,5297.0
2021-03-16 12:40:00,175.38,175.6,175.35,175.56,3492.0,159.5254,159.7255,159.4981,159.6891,3492.0
2021-03-16 12:45:00,175.56,175.63,175.49,175.58,2043.0,159.6891,159.7527,159.6254,159.7073,2043.0
2021-03-16 12:50:00,175.59,175.59,175.45,175.51,4362.0,159.7164,159.7164,159.589,159.6436,4362.0
2021-03-16 12:55:00,175.51,175.62,175.46,175.56,3589.0,159.6436,159.7437,159.5981,159.6891,3589.0
2021-03-16 13:00:00,175.46,175.69,175.31,175.33,8097.0,159.5981,159.8073,159.4617,159.4799,8097.0
2021-03-16 13:05:00,175.39,175.42,175.23,175.41,5196.0,159.5344,159.5617,159.3889,159.5526,5196.0
2021-03-16 13:10:00,175.41,175.6,175.36,175.44,5676.0,159.5526,159.7255,159.5072,159.5799,5676.0
2021-03-16 13:15:00,175.43,175.67,175.32,175.67,6680.0,159.5708,159.7891,159.4708,159.7891,6680.0
2021-03-16 13:20:00,175.7,175.72,175.57,175.58,5566.0,159.8164,159.8346,159.6982,159.7073,5566.0
2021-03-16 13:25:00,175.62,175.7,175.6,175.65,2868.0,159.7437,159.8164,159.7255,159.7709,2868.0
2021-03-16 13:30:00,175.65,175.68,175.51,175.68,3503.0,159.7709,159.7982,159.6436,159.7982,3503.0
2021-03-16 13:35:00,175.66,175.66,175.41,175.44,2284.0,159.78,159.78,159.5526,159.5799,2284.0
2021-03-16 13:40:00,175.44,175.44,175.37,175.41,1937.0,159.5799,159.5799,159.5163,159.5526,1937.0
2021-03-16 13:45:00,175.42,175.69,175.4,175.69,5766.0,159.5617,159.8073,159.5435,159.8073,5766.0
2021-03-16 13:50:00,175.7,175.86,175.7,175.86,4697.0,159.8164,159.962,159.8164,159.962,4697.0
2021-03-16 13:55:00,175.84,175.89,175.66,175.69,4409.0,159.9438,159.9892,159.78,159.8073,4409.0
2021-03-16 14:00:00,175.75,175.91,175.72,175.91,4113.0,159.8619,160.0074,159.8346,160.0074,4113.0
2021-03-16 14:05:00,175.87,175.98,175.87,175.93,4144.0,159.9711,160.0711,159.9711,160.0256,4144.0
2021-03-16 14:10:00,175.95,176.0,175.9,175.9,4354.0,160.0438,160.0893,159.9983,159.9983,4354.0
2021-03-16 14:15:00,175.84,176.1,175.83,176.0,8258.0,159.9438,160.1803,159.9347,160.0893,8258.0
2021-03-16 14:20:00,175.97,175.97,175.41,175.46,10655.0,160.062,160.062,159.5526,159.5981,10655.0
2021-03-16 14:25:00,175.44,175.76,175.44,175.76,5997.0,159.5799,159.871,159.5799,159.871,5997.0
2021-03-16 14:30:00,175.7,175.87,175.7,175.86,5358.0,159.8164,159.9711,159.8164,159.962,5358.0
2021-03-16 14:35:00,175.85,175.93,175.75,175.83,5482.0,159.9529,160.0256,159.8619,159.9347,5482.0
2021-03-16 14:40:00,175.89,175.94,175.72,175.94,6365.0,159.9892,160.0347,159.8346,160.0347,6365.0
2021-03-16 14:45:00,175.88,175.94,175.65,175.88,9339.0,159.9801,160.0347,159.7709,159.9801,9339.0
2021-03-16 14:50:00,175.86,176.18,175.79,176.16,5762.0,159.962,160.253,159.8983,160.2348,5762.0
2021-03-16 14:55:00,176.16,176.26,175.96,176.06,10245.0,160.2348,160.3258,160.0529,160.1439,10245.0
2021-03-16 15:00:00,176.06,176.08,175.75,176.03,8817.0,160.1439,160.1621,159.8619,160.1166,8817.0
2021-03-16 15:05:00,176.03,176.16,176.03,176.15,9415.0,160.1166,160.2348,160.1166,160.2257,9415.0
2021-03-16 15:10:00,176.15,176.26,176.11,176.17,8397.0,160.2257,160.3258,160.1894,160.2439,8397.0
2021-03-16 15:15:00,176.24,176.28,176.01,176.01,16457.0,160.3076,160.344,160.0984,160.0984,16457.0
2021-03-16 15:20:00,176.07,176.08,175.75,175.8,11247.0,160.153,160.1621,159.8619,159.9074,11247.0
2021-03-16 15:25:00,175.84,175.89,175.73,175.78,10134.0,159.9438,159.9892,159.8437,159.8892,10134.0
2021-03-16 15:30:00,175.79,175.93,175.48,175.89,12965.0,159.8983,160.0256,159.6163,159.9892,12965.0
2021-03-16 15:35:00,175.88,175.94,175.63,175.78,8467.0,159.9801,160.0347,159.7527,159.8892,8467.0
2021-03-16 15:40:00,175.83,175.86,175.43,175.48,5226.0,159.9347,159.962,159.5708,159.6163,5226.0
2021-03-16 15:45:00,175.44,175.52,175.29,175.29,12777.0,159.5799,159.6527,159.4435,159.4435,12777.0
2021-03-16 15:50:00,175.36,175.56,175.27,175.42,16721.0,159.5072,159.6891,159.4253,159.5617,16721.0
2021-03-16 15:55:00,175.4,175.5,175.23,175.29,31718.0,159.5435,159.6345,159.3889,159.4435,31718.0
2021-03-17 09:30:00,176.6,177.03,176.45,176.84,28417.0,160.6351,161.0262,160.4986,160.8534,28417.0
2021-03-17 09:35:00,176.85,177.7,176.68,177.58,6407.0,160.8625,161.6356,160.7078,161.5265,6407.0
2021-03-17 09:40:00,177.68,177.7,177.09,177.09,10166.0,161.6174,161.6356,161.0808,161.0808,10166.0
2021-03-17 09:45:00,177.23,177.48,176.77,176.77,4136.0,161.2081,161.4355,160.7897,160.7897,4136.0
2021-03-17 09:50:00,176.77,176.77,176.21,176.59,4539.0,160.7897,160.7897,160.2803,160.626,4539.0
2021-03-17 09:55:00,176.59,176.59,176.03,176.2,5248.0,160.626,160.626,160.1166,160.2712,5248.0
2021-03-17 10:00:00,176.27,176.3,176.08,176.11,4836.0,160.3349,160.3622,160.1621,160.1894,4836.0
2021-03-17 10:05:00,176.04,176.04,175.74,175.95,2845.0,160.1257,160.1257,159.8528,160.0438,2845.0
2021-03-17 10:10:00,175.93,175.97,175.33,175.35,8430.0,160.0256,160.062,159.4799,159.4981,8430.0
2021-03-17 10:15:00,175.43,175.43,175.18,175.22,3793.0,159.5708,159.5708,159.3434,159.3798,3793.0
2021-03-17 10:20:00,175.24,175.31,175.15,175.29,5446.0,159.398,159.4617,159.3161,159.4435,5446.0
2021-03-17 10:25:00,175.31,175.88,175.24,175.88,5882.0,159.4617,159.9801,159.398,159.9801,5882.0
2021-03-17 10:30:00,175.91,176.02,175.56,175.61,9847.0,160.0074,160.1075,159.6891,159.7346,9847.0
2021-03-17 10:35:00,175.56,175.58,175.18,175.39,4549.0,159.6891,159.7073,159.3434,159.5344,4549.0
2021-03-17 10:40:00,175.39,175.58,175.31,175.55,5848.0,159.5344,159.7073,159.4617,159.68,5848.0
2021-03-17 10:45:00,175.51,175.59,175.38,175.53,6172.0,159.6436,159.7164,159.5254,159.6618,6172.0
2021-03-17 10:50:00,175.53,175.73,175.53,175.7,4295.0,159.6618,159.8437,159.6618,159.8164,4295.0
2021-03-17 10:55:00,175.71,175.77,175.62,175.76,5396.0,159.8255,159.8801,159.7437,159.871,5396.0
2021-03-17 11:00:00,175.76,176.13,175.76,176.13,3729.0,159.871,160.2075,159.871,160.2075,3729.0
2021-03-17 11:05:00,176.16,176.4,176.09,176.33,5307.0,160.2348,160.4531,160.1712,160.3895,5307.0
2021-03-17 11:10:00,176.41,176.53,176.31,176.39,3234.0,160.4622,160.5714,160.3713,160.444,3234.0
2021-03-17 11:15:00,176.46,176.46,176.12,176.12,6939.0,160.5077,160.5077,160.1985,160.1985,6939.0
2021-03-17 11:20:00,176.04,176.41,176.04,176.41,3029.0,160.1257,160.4622,160.1257,160.4622,3029.0
2021-03-17 11:25:00,176.4,176.64,176.4,176.54,3764.0,160.4531,160.6714,160.4531,160.5805,3764.0
2021-03-17 11:30:00,176.65,176.82,176.65,176.77,6508.0,160.6805,160.8352,160.6805,160.7897,6508.0
2021-03-17 11:35:00,176.79,177.28,176.79,177.23,7245.0,160.8079,161.2536,160.8079,161.2081,7245.0
2021-03-17 11:40:00,177.24,177.42,177.14,177.39,2890.0,161.2172,161.3809,161.1262,161.3536,2890.0
2021-03-17 11:45:00,177.43,177.47,177.35,177.39,3382.0,161.39,161.4264,161.3173,161.3536,3382.0
2021-03-17 11:50:00,177.44,177.7,177.41,177.67,8953.0,161.3991,161.6356,161.3718,161.6083,8953.0
2021-03-17 11:55:00,177.63,177.87,177.51,177.78,6437.0,161.5719,161.7903,161.4628,161.7084,6437.0
2021-03-17 12:00:00,177.84,178.4,177.78,178.33,7358.0,161.763,162.2723,161.7084,162.2087,7358.0
2021-03-17 12:05:00,178.42,178.8,178.42,178.74,9839.0,162.2905,162.6362,162.2905,162.5816,9839.0
2021-03-17 12:10:00,178.68,178.68,178.2,178.21,3378.0,162.527,162.527,162.0904,162.0995,3378.0
2021-03-17 12:15:00,178.27,178.27,177.78,177.92,5695.0,162.1541,162.1541,161.7084,161.8357,5695.0
2021-03-17 12:20:00,177.97,177.99,177.72,177.75,4515.0,161.8812,161.8994,161.6538,161.6811,4515.0
2021-03-17 12:25:00,177.83,177.87,177.69,177.76,4124.0,161.7539,161.7903,161.6265,161.6902,4124.0
2021-03-17 12:30:00,177.78,177.8,177.55,177.62,8420.0,161.7084,161.7266,161.4992,161.5629,8420.0
2021-03-17 12:35:00,177.62,177.64,177.56,177.56,4380.0,161.5629,161.581,161.5083,161.5083,4380.0
2021-03-17 12:40:00,177.59,177.62,177.11,177.11,14328.0,161.5356,161.5629,161.099,161.099,14328.0
2021-03-17 12:45:00,177.1,177.31,176.9,177.31,6914.0,161.0899,161.2809,160.9079,161.2809,6914.0
2021-03-17 12:50:00,177.3,177.38,177.13,177.32,5085.0,161.2718,161.3445,161.1171,161.29,5085.0
2021-03-17 12:55:00,177.22,177.31,177.1,177.24,5561.0,161.199,161.2809,161.0899,161.2172,5561.0
2021-03-17 13:00:00,177.32,177.44,177.3,177.3,7004.0,161.29,161.3991,161.2718,161.2718,7004.0
2021-03-17 13:05:00,177.3,177.35,177.16,177.18,5760.0,161.2718,161.3173,161.1444,161.1626,5760.0
2021-03-17 13:10:00,177.18,177.3,177.16,177.23,5167.0,161.1626,161.2718,161.1444,161.2081,5167.0
2021-03-17 13:15:00,177.23,177.23,176.94,177.0,8557.0,161.2081,161.2081,160.9443,160.9989,8557.0
2021-03-17 13:20:00,177.0,177.23,176.99,177.23,5814.0,160.9989,161.2081,160.9898,161.2081,5814.0
2021-03-17 13:25:00,177.27,177.27,176.96,176.96,6267.0,161.2445,161.2445,160.9625,160.9625,6267.0
2021-03-17 13:30:00,176.96,177.11,176.85,177.03,11045.0,160.9625,161.099,160.8625,161.0262,11045.0
2021-03-17 13:35:00,177.08,177.26,177.08,177.13,3798.0,161.0717,161.2354,161.0717,161.1171,3798.0
2021-03-17 13:40:00,177.13,177.15,176.97,177.03,10057.0,161.1171,161.1353,160.9716,161.0262,10057.0
2021-03-17 13:45:00,177.07,177.11,176.77,176.78,4244.0,161.0626,161.099,160.7897,160.7988,4244.0
2021-03-17 13:50:00,176.76,176.89,176.71,176.84,4902.0,160.7806,160.8988,160.7351,160.8534,4902.0
2021-03-17 13:55:00,176.84,176.93,176.65,176.66,8823.0,160.8534,160.9352,160.6805,160.6896,8823.0
2021-03-17 14:00:00,176.77,177.49,176.64,177.06,8961.0,160.7897,161.4446,160.6714,161.0535,8961.0
2021-03-17 14:05:00,177.11,177.11,176.8,176.99,9522.0,161.099,161.099,160.817,160.9898,9522.0
2021-03-17 14:10:00,177.04,177.3,176.83,176.83,7459.0,161.0353,161.2718,160.8443,160.8443,7459.0
2021-03-17 14:15:00,176.83,176.91,176.48,176.59,8974.0,160.8443,160.917,160.5259,160.626,8974.0
2021-03-17 14:20:00,176.59,176.72,176.53,176.72,11113.0,160.626,160.7442,160.5714,160.7442,11113.0
2021-03-17 14:25:00,176.72,177.16,176.72,176.87,23509.0,160.7442,161.1444,160.7442,160.8807,23509.0
2021-03-17 14:30:00,176.86,177.16,176.83,177.14,6437.0,160.8716,161.1444,160.8443,161.1262,6437.0
2021-03-17 14:35:00,177.1,177.29,177.05,177.23,7082.0,161.0899,161.2627,161.0444,161.2081,7082.0
2021-03-17 14:40:00,177.24,177.3,177.07,177.09,6741.0,161.2172,161.2718,161.0626,161.0808,6741.0
2021-03-17 14:45:00,177.1,177.32,177.01,177.25,7516.0,161.0899,161.29,161.008,161.2263,7516.0
2021-03-17 14:50:00,177.25,177.25,177.05,177.14,5548.0,161.2263,161.2263,161.0444,161.1262,5548.0
2021-03-17 14:55:00,177.13,177.32,177.03,177.07,10542.0,161.1171,161.29,161.0262,161.0626,10542.0
2021-03-17 15:00:00,177.16,177.18,177.03,177.06,9878.0,161.1444,161.1626,161.0262,161.0535,9878.0
2021-03-17 15:05:00,177.04,177.12,177.02,177.12,11245.0,161.0353,161.1081,161.0171,161.1081,11245.0
2021-03-17 15:10:00,177.09,177.1,176.91,176.96,18060.0,161.0808,161.0899,160.917,160.9625,18060.0
2021-03-17 15:15:00,177.01,177.1,176.98,177.02,13282.0,161.008,161.0899,160.9807,161.0171,13282.0
2021-03-17 15:20:00,177.03,177.14,176.97,177.12,15466.0,161.0262,161.1262,160.9716,161.1081,15466.0
2021-03-17 15:25:00,177.13,177.22,177.01,177.11,13693.0,161.1171,161.199,161.008,161.099,13693.0
2021-03-17 15:30:00,177.12,177.19,177.03,177.18,9189.0,161.1081,161.1717,161.0262,161.1626,9189.0
2021-03-17 15:35:00,177.18,177.69,177.14,177.59,13394.0,161.1626,161.6265,161.1262,161.5356,13394.0
2021-03-17 15:40:00,177.59,177.67,177.22,177.24,13543.0,161.5356,161.6083,161.199,161.2172,13543.0
2021-03-17 15:45:00,177.26,177.41,177.19,177.28,13959.0,161.2354,161.3718,161.1717,161.2536,13959.0
2021-03-17 15:50:00,177.22,177.44,177.16,177.44,44255.0,161.199,161.3991,161.1444,161.3991,44255.0
2021-03-17 15:55:00,177.43,177.6,177.31,177.47,81552.0,161.39,161.5447,161.2809,161.4264,81552.0
2021-03-18 09:30:00,177.52,178.36,177.52,178.04,17312.0,161.4719,162.236,161.4719,161.9449,17312.0
2021-03-18 09:35:00,177.94,178.59,177.93,178.59,4406.0,161.8539,162.4452,161.8448,162.4452,4406.0
2021-03-18 09:40:00,178.57,178.64,178.2,178.57,4368.0,162.427,162.4906,162.0904,162.427,4368.0
2021-03-18 09:45:00,178.49,178.52,178.24,178.24,4516.0,162.3542,162.3815,162.1268,162.1268,4516.0
2021-03-18 09:50:00,178.08,178.25,177.84,178.19,9328.0,161.9813,162.1359,161.763,162.0813,9328.0
2021-03-18 09:55:00,178.18,178.41,178.09,178.35,10429.0,162.0722,162.2814,161.9904,162.2269,10429.0
2021-03-18 10:00:00,178.24,178.64,178.2,178.38,6797.0,162.1268,162.4906,162.0904,162.2541,6797.0
2021-03-18 10:05:00,178.41,178.87,178.41,178.87,5704.0,162.2814,162.6998,162.2814,162.6998,5704.0
2021-03-18 10:10:00,178.89,179.08,178.83,178.95,8986.0,162.718,162.8909,162.6635,162.7726,8986.0
2021-03-18 10:15:00,178.96,178.98,178.66,178.79,6917.0,162.7817,162.7999,162.5088,162.6271,6917.0
2021-03-18 10:20:00,178.86,178.94,178.72,178.86,4185.0,162.6908,162.7635,162.5634,162.6908,4185.0
2021-03-18 10:25:00,178.88,179.2,178.86,179.02,10465.0,162.7089,163.0,162.6908,162.8363,10465.0
2021-03-18 10:30:00,178.95,179.29,178.92,179.13,6942.0,162.7726,163.0819,162.7453,162.9363,6942.0
2021-03-18 10:35:00,179.2,179.24,178.59,178.81,4930.0,163.0,163.0364,162.4452,162.6453,4930.0
2021-03-18 10:40:00,178.77,179.03,178.7,179.01,4127.0,162.6089,162.8454,162.5452,162.8272,4127.0
2021-03-18 10:45:00,179.06,179.11,178.91,178.98,5386.0,162.8727,162.9182,162.7362,162.7999,5386.0
2021-03-18 10:50:00,178.93,178.99,178.76,178.83,6923.0,162.7544,162.809,162.5998,162.6635,6923.0
2021-03-18 10:55:00,178.87,179.13,178.87,179.12,8288.0,162.6998,162.9363,162.6998,162.9272,8288.0
2021-03-18 11:00:00,179.13,179.53,179.07,179.52,4728.0,162.9363,163.3002,162.8818,163.2911,4728.0
2021-03-18 11:05:00,179.52,179.74,179.41,179.7,7011.0,163.2911,163.4912,163.191,163.4548,7011.0
2021-03-18 11:10:00,179.69,179.71,179.51,179.67,3981.0,163.4457,163.4639,163.282,163.4275,3981.0
2021-03-18 11:15:00,179.71,179.75,179.46,179.68,3650.0,163.4639,163.5003,163.2365,163.4366,3650.0
2021-03-18 11:20:00,179.69,179.82,179.66,179.82,3153.0,163.4457,163.564,163.4184,163.564,3153.0
2021-03-18 11:25:00,179.87,179.9,179.7,179.8,3996.0,163.6094,163.6367,163.4548,163.5458,3996.0
2021-03-18 11:30:00,179.82,180.07,179.79,180.06,24353.0,163.564,163.7914,163.5367,163.7823,24353.0
2021-03-18 11:35:00,180.03,180.05,179.67,179.88,7210.0,163.755,163.7732,163.4275,163.6185,7210.0
2021-03-18 11:40:00,179.78,179.86,179.72,179.73,2910.0,163.5276,163.6004,163.473,163.4821,2910.0
2021-03-18 11:45:00,179.77,179.97,179.77,179.94,4790.0,163.5185,163.7004,163.5185,163.6731,4790.0
2021-03-18 11:50:00,179.93,180.22,179.78,180.16,9649.0,163.664,163.9278,163.5276,163.8732,9649.0
2021-03-18 11:55:00,180.21,180.35,179.95,179.99,4944.0,163.9187,164.0461,163.6822,163.7186,4944.0
2021-03-18 12:00:00,179.99,180.09,179.94,180.0,4375.0,163.7186,163.8096,163.6731,163.7277,4375.0
2021-03-18 12:05:00,180.05,180.05,179.82,179.88,5648.0,163.7732,163.7732,163.564,163.6185,5648.0
2021-03-18 12:10:00,179.78,179.95,179.61,179.68,11756.0,163.5276,163.6822,163.373,163.4366,11756.0
2021-03-18 12:15:00,179.6,179.6,179.3,179.48,2967.0,163.3639,163.3639,163.091,163.2547,2967.0
2021-03-18 12:20:00,179.68,179.82,179.54,179.76,7921.0,163.4366,163.564,163.3093,163.5094,7921.0
2021-03-18 12:25:00,179.7,179.79,179.5,179.79,8356.0,163.4548,163.5367,163.2729,163.5367,8356.0
2021-03-18 12:30:00,179.79,179.93,179.76,179.86,3543.0,163.5367,163.664,163.5094,163.6004,3543.0
2021-03-18 12:35:00,179.8,179.87,179.73,179.83,6244.0,163.5458,163.6094,163.4821,163.5731,6244.0
2021-03-18 12:40:00,179.87,179.97,179.82,179.92,6026.0,163.6094,163.7004,163.564,163.6549,6026.0
2021-03-18 12:45:00,179.92,180.03,179.85,179.87,9315.0,163.6549,163.755,163.5913,163.6094,9315.0
2021-03-18 12:50:00,179.85,179.85,179.59,179.75,6395.0,163.5913,163.5913,163.3548,163.5003,6395.0
2021-03-18 12:55:00,179.8,179.87,179.57,179.87,5458.0,163.5458,163.6094,163.3366,163.6094,5458.0
2021-03-18 13:00:00,179.88,180.12,179.82,180.12,4872.0,163.6185,163.8368,163.564,163.8368,4872.0
2021-03-18 13:05:00,180.1,180.25,180.03,180.03,4806.0,163.8187,163.9551,163.755,163.755,4806.0
2021-03-18 13:10:00,179.99,180.01,179.84,180.0,6500.0,163.7186,163.7368,163.5822,163.7277,6500.0
2021-03-18 13:15:00,179.97,180.07,179.9,180.0,6452.0,163.7004,163.7914,163.6367,163.7277,6452.0
2021-03-18 13:20:00,179.99,180.1,179.96,180.02,5487.0,163.7186,163.8187,163.6913,163.7459,5487.0
2021-03-18 13:25:00,180.0,180.09,179.94,180.08,6656.0,163.7277,163.8096,163.6731,163.8005,6656.0
2021-03-18 13:30:00,180.08,180.28,179.93,180.26,4908.0,163.8005,163.9824,163.664,163.9642,4908.0
2021-03-18 13:35:00,180.27,180.29,180.06,180.11,5816.0,163.9733,163.9915,163.7823,163.8278,5816.0
2021-03-18 13:40:00,180.14,180.21,180.08,180.1,4667.0,163.855,163.9187,163.8005,163.8187,4667.0
2021-03-18 13:45:00,180.12,180.24,180.05,180.07,7413.0,163.8368,163.946,163.7732,163.7914,7413.0
2021-03-18 13:50:00,180.14,180.24,180.07,180.23,7055.0,163.855,163.946,163.7914,163.9369,7055.0
2021-03-18 13:55:00,180.16,180.31,180.08,180.31,9879.0,163.8732,164.0097,163.8005,164.0097,9879.0
2021-03-18 14:00:00,180.22,180.23,179.84,179.87,7769.0,163.9278,163.9369,163.5822,163.6094,7769.0
2021-03-18 14:05:00,179.9,180.09,179.83,179.97,7916.0,163.6367,163.8096,163.5731,163.7004,7916.0
2021-03-18 14:10:00,179.94,179.94,179.73,179.88,5612.0,163.6731,163.6731,163.4821,163.6185,5612.0
2021-03-18 14:15:00,179.89,179.89,179.35,179.39,7172.0,163.6276,163.6276,163.1365,163.1728,7172.0
2021-03-18 14:20:00,179.28,179.51,179.19,179.46,7597.0,163.0728,163.282,162.9909,163.2365,7597.0
2021-03-18 14:25:00,179.46,179.48,179.19,179.24,10724.0,163.2365,163.2547,162.9909,163.0364,10724.0
2021-03-18 14:30:00,179.28,179.43,179.04,179.1,8355.0,163.0728,163.2092,162.8545,162.9091,8355.0
2021-03-18 14:35:00,179.1,179.1,178.59,178.78,7345.0,162.9091,162.9091,162.4452,162.618,7345.0
2021-03-18 14:40:00,178.81,178.99,178.45,178.7,13742.0,162.6453,162.809,162.3178,162.5452,13742.0
2021-03-18 14:45:00,178.74,179.34,178.74,179.34,6421.0,162.5816,163.1274,162.5816,163.1274,6421.0
2021-03-18 14:50:00,179.39,179.57,179.35,179.53,6548.0,163.1728,163.3366,163.1365,163.3002,6548.0
2021-03-18 14:55:00,179.57,179.71,179.46,179.63,14000.0,163.3366,163.4639,163.2365,163.3911,14000.0
2021-03-18 15:00:00,179.62,179.62,179.28,179.28,11991.0,163.382,163.382,163.0728,163.0728,11991.0
2021-03-18 15:05:00,179.24,179.24,178.96,179.04,7859.0,163.0364,163.0364,162.7817,162.8545,7859.0
2021-03-18 15:10:00,179.06,179.33,178.87,179.32,8413.0,162.8727,163.1183,162.6998,163.1092,8413.0
2021-03-18 15:15:00,179.32,179.46,179.22,179.42,23045.0,163.1092,163.2365,163.0182,163.2001,23045.0
2021-03-18 15:20:00,179.38,179.42,179.05,179.06,22794.0,163.1637,163.2001,162.8636,162.8727,22794.0
2021-03-18 15:25:00,179.07,179.48,179.04,179.34,17166.0,162.8818,163.2547,162.8545,163.1274,17166.0
2021-03-18 15:30:00,179.34,179.52,179.19,179.19,27562.0,163.1274,163.2911,162.9909,162.9909,27562.0
2021-03-18 15:35:00,179.17,179.36,179.02,179.1,18138.0,162.9727,163.1456,162.8363,162.9091,18138.0
2021-03-18 15:40:00,179.1,179.14,178.77,179.01,18336.0,162.9091,162.9454,162.6089,162.8272,18336.0
2021-03-18 15:45:00,179.04,179.11,178.92,179.07,45997.0,162.8545,162.9182,162.7453,162.8818,45997.0
2021-03-18 15:50:00,179.06,179.33,178.97,179.16,34274.0,162.8727,163.1183,162.7908,162.9636,34274.0
2021-03-18 15:55:00,179.09,179.58,179.09,179.24,76706.0,162.9,163.3457,162.9,163.0364,76706.0
2021-03-19 09:30:00,178.27,178.92,177.51,177.9,149079.0,162.1541,162.7453,161.4628,161.8175,149079.0
2021-03-19 09:35:00,177.56,177.78,176.7,176.84,10815.0,161.5083,161.7084,160.726,160.8534,10815.0
2021-03-19 09:40:00,176.67,176.7,175.77,175.77,8652.0,160.6987,160.726,159.8801,159.8801,8652.0
2021-03-19 09:45:00,175.88,175.88,174.95,175.29,11551.0,159.9801,159.9801,159.1342,159.4435,11551.0
2021-03-19 09:50:00,175.29,176.32,175.29,176.18,6903.0,159.4435,160.3804,159.4435,160.253,6903.0
2021-03-19 09:55:00,176.08,176.51,175.94,176.23,16010.0,160.1621,160.5532,160.0347,160.2985,16010.0
2021-03-19 10:00:00,176.31,176.76,176.3,176.7,3438.0,160.3713,160.7806,160.3622,160.726,3438.0
2021-03-19 10:05:00,176.69,176.69,175.94,176.47,13207.0,160.7169,160.7169,160.0347,160.5168,13207.0
2021-03-19 10:10:00,176.4,176.5,176.17,176.45,7105.0,160.4531,160.5441,160.2439,160.4986,7105.0
2021-03-19 10:15:00,176.62,176.84,176.51,176.84,8221.0,160.6533,160.8534,160.5532,160.8534,8221.0
2021-03-19 10:20:00,176.84,176.86,176.56,176.76,6614.0,160.8534,160.8716,160.5987,160.7806,6614.0
2021-03-19 10:25:00,176.76,176.77,176.18,176.54,7028.0,160.7806,160.7897,160.253,160.5805,7028.0
2021-03-19 10:30:00,176.55,176.7,176.11,176.2,8088.0,160.5896,160.726,160.1894,160.2712,8088.0
2021-03-19 10:35:00,176.22,176.31,175.76,175.93,5663.0,160.2894,160.3713,159.871,160.0256,5663.0
2021-03-19 10:40:00,175.93,176.15,175.81,176.15,5065.0,160.0256,160.2257,159.9165,160.2257,5065.0
2021-03-19 10:45:00,176.14,176.84,176.14,176.8,5339.0,160.2166,160.8534,160.2166,160.817,5339.0
2021-03-19 10:50:00,176.9,177.3,176.9,177.25,4403.0,160.9079,161.2718,160.9079,161.2263,4403.0
2021-03-19 10:55:00,177.27,177.28,176.83,177.11,5573.0,161.2445,161.2536,160.8443,161.099,5573.0
2021-03-19 11:00:00,177.06,177.25,176.69,176.96,2900.0,161.0535,161.2263,160.7169,160.9625,2900.0
2021-03-19 11:05:00,177.0,177.02,176.61,176.62,4146.0,160.9989,161.0171,160.6442,160.6533,4146.0
2021-03-19 11:10:00,176.64,176.8,176.48,176.8,8877.0,160.6714,160.817,160.5259,160.817,8877.0
2021-03-19 11:15:00,176.85,176.93,176.61,176.61,2679.0,160.8625,160.9352,160.6442,160.6442,2679.0
2021-03-19 11:20:00,176.66,176.94,176.5,176.94,5060.0,160.6896,160.9443,160.5441,160.9443,5060.0
2021-03-19 11:25:00,176.85,176.87,176.63,176.83,4806.0,160.8625,160.8807,160.6623,160.8443,4806.0
2021-03-19 11:30:00,176.79,177.29,176.71,177.24,4265.0,160.8079,161.2627,160.7351,161.2172,4265.0
2021-03-19 11:35:00,177.32,177.34,177.24,177.3,3546.0,161.29,161.3082,161.2172,161.2718,3546.0
2021-03-19 11:40:00,177.31,177.32,177.23,177.31,4276.0,161.2809,161.29,161.2081,161.2809,4276.0
2021-03-19 11:45:00,177.3,177.58,177.3,177.47,2000.0,161.2718,161.5265,161.2718,161.4264,2000.0
2021-03-19 11:50:00,177.52,177.59,177.42,177.59,4092.0,161.4719,161.5356,161.3809,161.5356,4092.0
2021-03-19 11:55:00,177.69,177.75,177.43,177.44,3203.0,161.6265,161.6811,161.39,161.3991,3203.0
2021-03-19 12:00:00,177.51,177.6,177.35,177.37,2557.0,161.4628,161.5447,161.3173,161.3355,2557.0
2021-03-19 12:05:00,177.37,177.44,177.15,177.23,7205.0,161.3355,161.3991,161.1353,161.2081,7205.0
2021-03-19 12:10:00,177.22,177.26,177.04,177.14,3766.0,161.199,161.2354,161.0353,161.1262,3766.0
2021-03-19 12:15:00,177.14,177.54,177.14,177.46,5539.0,161.1262,161.4901,161.1262,161.4173,5539.0
2021-03-19 12:20:00,177.44,177.57,177.3,177.43,5813.0,161.3991,161.5174,161.2718,161.39,5813.0
2021-03-19 12:25:00,177.43,177.55,177.38,177.47,4337.0,161.39,161.4992,161.3445,161.4264,4337.0
2021-03-19 12:30:00,177.47,177.49,176.96,177.07,8169.0,161.4264,161.4446,160.9625,161.0626,8169.0
2021-03-19 12:35:00,177.07,177.44,177.07,177.44,7441.0,161.0626,161.3991,161.0626,161.3991,7441.0
2021-03-19 12:40:00,177.41,177.48,177.33,177.36,5598.0,161.3718,161.4355,161.2991,161.3264,5598.0
2021-03-19 12:45:00,177.41,177.46,177.31,177.36,3894.0,161.3718,161.4173,161.2809,161.3264,3894.0
2021-03-19 12:50:00,177.36,177.52,177.29,177.43,9622.0,161.3264,161.4719,161.2627,161.39,9622.0
2021-03-19 12:55:00,177.43,177.43,177.12,177.19,6414.0,161.39,161.39,161.1081,161.1717,6414.0
2021-03-19 13:00:00,177.23,177.23,176.89,177.01,4432.0,161.2081,161.2081,160.8988,161.008,4432.0
2021-03-19 13:05:00,177.0,177.0,176.59,176.84,5283.0,160.9989,160.9989,160.626,160.8534,5283.0
2021-03-19 13:10:00,176.84,176.84,176.6,176.74,4115.0,160.8534,160.8534,160.6351,160.7624,4115.0
2021-03-19 13:15:00,176.83,176.96,176.82,176.93,4021.0,160.8443,160.9625,160.8352,160.9352,4021.0
2021-03-19 13:20:00,176.89,176.93,176.8,176.84,4376.0,160.8988,160.9352,160.817,160.8534,4376.0
2021-03-19 13:25:00,176.81,176.93,176.74,176.74,7223.0,160.8261,160.9352,160.7624,160.7624,7223.0
2021-03-19 13:30:00,176.87,176.99,176.72,176.84,3986.0,160.8807,160.9898,160.7442,160.8534,3986.0
2021-03-19 13:35:00,176.84,177.09,176.84,176.98,6066.0,160.8534,161.0808,160.8534,160.9807,6066.0
2021-03-19 13:40:00,176.99,177.08,176.86,177.03,5453.0,160.9898,161.0717,160.8716,161.0262,5453.0
2021-03-19 13:45:00,177.07,177.34,177.07,177.34,8753.0,161.0626,161.3082,161.0626,161.3082,8753.0
2021-03-19 13:50:00,177.34,177.49,177.32,177.48,3798.0,161.3082,161.4446,161.29,161.4355,3798.0
2021-03-19 13:55:00,177.46,177.61,177.35,177.53,4563.0,161.4173,161.5538,161.3173,161.481,4563.0
2021-03-19 14:00:00,177.54,177.65,177.1,177.28,7977.0,161.4901,161.5901,161.0899,161.2536,7977.0
2021-03-19 14:05:00,177.26,177.47,177.22,177.28,3814.0,161.2354,161.4264,161.199,161.2536,3814.0
2021-03-19 14:10:00,177.31,177.32,177.03,177.03,5254.0,161.2809,161.29,161.0262,161.0262,5254.0
2021-03-19 14:15:00,177.08,177.16,177.02,177.05,6341.0,161.0717,161.1444,161.0171,161.0444,6341.0
2021-03-19 14:20:00,177.1,177.16,176.92,176.92,6464.0,161.0899,161.1444,160.9261,160.9261,6464.0
2021-03-19 14:25:00,176.97,177.25,176.95,177.17,6299.0,160.9716,161.2263,160.9534,161.1535,6299.0
2021-03-19 14:30:00,177.23,177.32,177.18,177.24,4441.0,161.2081,161.29,161.1626,161.2172,4441.0
2021-03-19 14:35:00,177.27,177.46,177.27,177.46,8652.0,161.2445,161.4173,161.2445,161.4173,8652.0
2021-03-19 14:40:00,177.52,177.83,177.52,177.78,7441.0,161.4719,161.7539,161.4719,161.7084,7441.0
2021-03-19 14:45:00,177.78,177.91,177.7,177.86,10515.0,161.7084,161.8266,161.6356,161.7812,10515.0
2021-03-19 14:50:00,177.86,177.88,177.63,177.63,7866.0,161.7812,161.7993,161.5719,161.5719,7866.0
2021-03-19 14:55:00,177.72,177.84,177.51,177.83,10549.0,161.6538,161.763,161.4628,161.7539,10549.0
2021-03-19 15:00:00,177.83,177.91,177.53,177.58,16724.0,161.7539,161.8266,161.481,161.5265,16724.0
2021-03-19 15:05:00,177.58,177.74,177.5,177.66,15910.0,161.5265,161.672,161.4537,161.5992,15910.0
2021-03-19 15:10:00,177.66,177.91,177.64,177.76,17630.0,161.5992,161.8266,161.581,161.6902,17630.0
2021-03-19 15:15:00,177.8,177.87,177.65,177.72,11819.0,161.7266,161.7903,161.5901,161.6538,11819.0
2021-03-19 15:20:00,177.76,177.81,177.6,177.64,10420.0,161.6902,161.7357,161.5447,161.581,10420.0
2021-03-19 15:25:00,177.63,177.76,177.49,177.59,13599.0,161.5719,161.6902,161.4446,161.5356,13599.0
2021-03-19 15:30:00,177.65,177.8,177.49,177.79,16480.0,161.5901,161.7266,161.4446,161.7175,16480.0
2021-03-19 15:35:00,177.79,178.06,177.76,177.91,18073.0,161.7175,161.9631,161.6902,161.8266,18073.0
2021-03-19 15:40:00,177.93,178.8,177.93,178.57,43692.0,161.8448,162.6362,161.8448,162.427,43692.0
2021-03-19 15:45:00,178.58,178.76,177.99,178.49,47830.0,162.4361,162.5998,161.8994,162.3542,47830.0
2021-03-19 15:50:00,178.49,178.49,177.5,177.78,71086.0,162.3542,162.3542,161.4537,161.7084,71086.0
2021-03-19 15:55:00,177.79,177.97,177.48,177.48,96941.0,161.7175,161.8812,161.4355,161.4355,96941.0
2021-03-22 09:30:00,177.52,177.52,175.48,176.81,29474.0,161.4719,161.4719,159.6163,160.8261,29474.0
2021-03-22 09:35:00,176.8,177.33,176.51,177.03,3850.0,160.817,161.2991,160.5532,161.0262,3850.0
2021-03-22 09:40:00,176.85,177.05,176.55,177.05,2807.0,160.8625,161.0444,160.5896,161.0444,2807.0
2021-03-22 09:45:00,177.03,177.1,176.58,176.68,4660.0,161.0262,161.0899,160.6169,160.7078,4660.0
2021-03-22 09:50:00,176.69,176.69,176.31,176.43,8943.0,160.7169,160.7169,160.3713,160.4804,8943.0
2021-03-22 09:55:00,176.62,177.03,176.6,176.8,6865.0,160.6533,161.0262,160.6351,160.817,6865.0
2021-03-22 10:00:00,176.93,177.09,176.26,176.67,9335.0,160.9352,161.0808,160.3258,160.6987,9335.0
2021-03-22 10:05:00,176.68,176.68,176.12,176.32,9626.0,160.7078,160.7078,160.1985,160.3804,9626.0
2021-03-22 10:10:00,176.18,176.35,176.02,176.34,6326.0,160.253,160.4077,160.1075,160.3986,6326.0
2021-03-22 10:15:00,176.25,176.32,175.85,176.06,6946.0,160.3167,160.3804,159.9529,160.1439,6946.0
2021-03-22 10:20:00,176.06,176.16,175.7,176.16,5899.0,160.1439,160.2348,159.8164,160.2348,5899.0
2021-03-22 10:25:00,176.16,176.24,175.73,175.87,5306.0,160.2348,160.3076,159.8437,159.9711,5306.0
2021-03-22 10:30:00,175.88,175.98,175.85,175.86,4256.0,159.9801,160.0711,159.9529,159.962,4256.0
2021-03-22 10:35:00,175.82,175.92,175.65,175.76,6582.0,159.9256,160.0165,159.7709,159.871,6582.0
2021-03-22 10:40:00,175.74,175.91,175.63,175.9,3490.0,159.8528,160.0074,159.7527,159.9983,3490.0
2021-03-22 10:45:00,175.97,176.06,175.66,175.77,4447.0,160.062,160.1439,159.78,159.8801,4447.0
2021-03-22 10:50:00,175.82,175.82,175.25,175.42,5315.0,159.9256,159.9256,159.4071,159.5617,5315.0
2021-03-22 10:55:00,175.49,175.63,175.18,175.19,9076.0,159.6254,159.7527,159.3434,159.3525,9076.0
2021-03-22 11:00:00,175.19,175.6,175.0,175.4,10135.0,159.3525,159.7255,159.1797,159.5435,10135.0
2021-03-22 11:05:00,175.41,175.41,174.04,174.05,46689.0,159.5526,159.5526,158.3065,158.3156,46689.0
2021-03-22 11:10:00,174.05,174.22,173.52,174.21,24540.0,158.3156,158.4702,157.8335,158.4611,24540.0
2021-03-22 11:15:00,174.32,174.62,174.2,174.54,7100.0,158.5612,158.8341,158.452,158.7613,7100.0
2021-03-22 11:20:00,174.56,174.77,174.52,174.63,6540.0,158.7795,158.9705,158.7431,158.8432,6540.0
2021-03-22 11:25:00,174.32,174.62,174.31,174.61,5803.0,158.5612,158.8341,158.5521,158.825,5803.0
2021-03-22 11:30:00,174.59,174.68,174.42,174.68,3501.0,158.8068,158.8886,158.6521,158.8886,3501.0
2021-03-22 11:35:00,174.68,174.94,174.68,174.9,5004.0,158.8886,159.1251,158.8886,159.0887,5004.0
2021-03-22 11:40:00,174.89,175.07,174.63,175.07,8352.0,159.0796,159.2434,158.8432,159.2434,8352.0
2021-03-22 11:45:00,175.02,175.05,174.73,174.73,5370.0,159.1979,159.2252,158.9341,158.9341,5370.0
2021-03-22 11:50:00,174.69,174.92,174.68,174.92,2733.0,158.8977,159.1069,158.8886,159.1069,2733.0
2021-03-22 11:55:00,174.92,175.12,174.78,175.12,3204.0,159.1069,159.2889,158.9796,159.2889,3204.0
2021-03-22 12:00:00,175.04,175.24,174.93,174.94,4823.0,159.2161,159.398,159.116,159.1251,4823.0
2021-03-22 12:05:00,174.9,174.93,174.66,174.67,4806.0,159.0887,159.116,158.8704,158.8795,4806.0
2021-03-22 12:10:00,174.67,175.16,174.67,175.16,12956.0,158.8795,159.3252,158.8795,159.3252,12956.0
2021-03-22 12:15:00,175.15,175.15,174.82,175.04,8120.0,159.3161,159.3161,159.016,159.2161,8120.0
2021-03-22 12:20:00,175.08,175.11,174.94,175.11,5789.0,159.2525,159.2798,159.1251,159.2798,5789.0
2021-03-22 12:25:00,175.14,175.34,174.97,175.31,10576.0,159.307,159.489,159.1524,159.4617,10576.0
2021-03-22 12:30:00,175.3,175.38,175.25,175.37,5389.0,159.4526,159.5254,159.4071,159.5163,5389.0
2021-03-22 12:35:00,175.41,175.59,175.39,175.53,1497.0,159.5526,159.7164,159.5344,159.6618,1497.0
2021-03-22 12:40:00,175.54,175.56,175.38,175.41,4759.0,159.6709,159.6891,159.5254,159.5526,4759.0
2021-03-22 12:45:00,175.45,175.5,175.3,175.34,3828.0,159.589,159.6345,159.4526,159.489,3828.0
2021-03-22 12:50:00,175.36,175.43,175.29,175.34,2763.0,159.5072,159.5708,159.4435,159.489,2763.0
2021-03-22 12:55:00,175.36,175.42,175.27,175.41,4118.0,159.5072,159.5617,159.4253,159.5526,4118.0
2021-03-22 13:00:00,175.42,175.56,175.41,175.54,5010.0,159.5617,159.6891,159.5526,159.6709,5010.0
2021-03-22 13:05:00,175.57,175.62,175.5,175.62,1957.0,159.6982,159.7437,159.6345,159.7437,1957.0
2021-03-22 13:10:00,175.66,176.05,175.61,175.96,3665.0,159.78,160.1348,159.7346,160.0529,3665.0
2021-03-22 13:15:00,175.96,175.99,175.87,175.94,4947.0,160.0529,160.0802,159.9711,160.0347,4947.0
2021-03-22 13:20:00,175.9,176.02,175.86,176.01,3987.0,159.9983,160.1075,159.962,160.0984,3987.0
2021-03-22 13:25:00,176.01,176.04,175.89,176.01,6189.0,160.0984,160.1257,159.9892,160.0984,6189.0
2021-03-22 13:30:00,176.09,176.09,175.79,175.84,5123.0,160.1712,160.1712,159.8983,159.9438,5123.0
2021-03-22 13:35:00,175.87,175.9,175.6,175.6,6912.0,159.9711,159.9983,159.7255,159.7255,6912.0
2021-03-22 13:40:00,175.64,176.05,175.64,175.9,5482.0,159.7618,160.1348,159.7618,159.9983,5482.0
2021-03-22 13:45:00,175.81,175.88,175.67,175.68,2783.0,159.9165,159.9801,159.7891,159.7982,2783.0
2021-03-22 13:50:00,175.65,175.65,175.47,175.5,2436.0,159.7709,159.7709,159.6072,159.6345,2436.0
2021-03-22 13:55:00,175.5,175.68,175.49,175.68,4225.0,159.6345,159.7982,159.6254,159.7982,4225.0
2021-03-22 14:00:00,175.59,176.08,175.59,175.95,6592.0,159.7164,160.1621,159.7164,160.0438,6592.0
2021-03-22 14:05:00,175.97,176.13,175.94,176.09,3110.0,160.062,160.2075,160.0347,160.1712,3110.0
2021-03-22 14:10:00,176.08,176.09,175.93,176.02,3941.0,160.1621,160.1712,160.0256,160.1075,3941.0
2021-03-22 14:15:00,175.94,176.15,175.9,176.02,4897.0,160.0347,160.2257,159.9983,160.1075,4897.0
2021-03-22 14:20:00,176.02,176.18,175.98,175.98,3599.0,160.1075,160.253,160.0711,160.0711,3599.0
2021-03-22 14:25:00,175.98,176.28,175.98,176.28,4993.0,160.0711,160.344,160.0711,160.344,4993.0
2021-03-22 14:30:00,176.46,176.56,176.46,176.53,2821.0,160.5077,160.5987,160.5077,160.5714,2821.0
2021-03-22 14:35:00,176.6,176.84,176.6,176.81,4933.0,160.6351,160.8534,160.6351,160.8261,4933.0
2021-03-22 14:40:00,176.8,176.92,176.77,176.81,3448.0,160.817,160.9261,160.7897,160.8261,3448.0
2021-03-22 14:45:00,176.81,176.92,176.75,176.85,4575.0,160.8261,160.9261,160.7715,160.8625,4575.0
2021-03-22 14:50:00,176.86,176.9,176.69,176.8,6266.0,160.8716,160.9079,160.7169,160.817,6266.0
2021-03-22 14:55:00,176.79,176.87,176.58,176.6,5882.0,160.8079,160.8807,160.6169,160.6351,5882.0
2021-03-22 15:00:00,176.66,176.84,176.65,176.84,5120.0,160.6896,160.8534,160.6805,160.8534,5120.0
2021-03-22 15:05:00,176.84,177.09,176.81,177.06,6427.0,160.8534,161.0808,160.8261,161.0535,6427.0
2021-03-22 15:10:00,177.09,177.24,177.07,177.11,5305.0,161.0808,161.2172,161.0626,161.099,5305.0
2021-03-22 15:15:00,177.11,177.11,176.9,176.91,5847.0,161.099,161.099,160.9079,160.917,5847.0
2021-03-22 15:20:00,176.93,177.1,176.83,177.06,8191.0,160.9352,161.0899,160.8443,161.0535,8191.0
2021-03-22 15:25:00,177.06,177.08,176.9,177.06,6437.0,161.0535,161.0717,160.9079,161.0535,6437.0
2021-03-22 15:30:00,177.03,177.08,176.85,176.94,12720.0,161.0262,161.0717,160.8625,160.9443,12720.0
2021-03-22 15:35:00,176.92,177.13,176.91,177.0,9742.0,160.9261,161.1171,160.917,160.9989,9742.0
2021-03-22 15:40:00,177.01,177.13,176.68,176.74,14522.0,161.008,161.1171,160.7078,160.7624,14522.0
2021-03-22 15:45:00,176.74,176.77,176.46,176.48,12237.0,160.7624,160.7897,160.5077,160.5259,12237.0
2021-03-22 15:50:00,176.28,176.75,176.28,176.75,22497.0,160.344,160.7715,160.344,160.7715,22497.0
2021-03-22 15:55:00,176.89,176.89,176.55,176.64,40549.0,160.8988,160.8988,160.5896,160.6714,40549.0
2021-03-23 09:30:00,175.88,176.06,175.17,175.99,15689.0,159.9801,160.1439,159.3343,160.0802,15689.0
2021-03-23 09:35:00,175.89,176.5,175.74,176.47,2888.0,159.9892,160.5441,159.8528,160.5168,2888.0
2021-03-23 09:40:00,176.54,176.73,176.21,176.57,3794.0,160.5805,160.7533,160.2803,160.6078,3794.0
2021-03-23 09:45:00,176.74,176.75,176.39,176.45,2413.0,160.7624,160.7715,160.444,160.4986,2413.0
2021-03-23 09:50:00,176.43,176.53,176.1,176.53,2186.0,160.4804,160.5714,160.1803,160.5714,2186.0
2021-03-23 09:55:00,176.44,176.99,176.44,176.89,6054.0,160.4895,160.9898,160.4895,160.8988,6054.0
2021-03-23 10:00:00,176.89,176.92,176.58,176.66,2517.0,160.8988,160.9261,160.6169,160.6896,2517.0
2021-03-23 10:05:00,176.65,176.9,176.1,176.15,9257.0,160.6805,160.9079,160.1803,160.2257,9257.0
2021-03-23 10:10:00,176.07,176.54,176.07,176.46,5754.0,160.153,160.5805,160.153,160.5077,5754.0
2021-03-23 10:15:00,176.53,176.63,176.53,176.63,1677.0,160.5714,160.6623,160.5714,160.6623,1677.0
2021-03-23 10:20:00,176.78,176.79,176.45,176.46,5174.0,160.7988,160.8079,160.4986,160.5077,5174.0
2021-03-23 10:25:00,176.46,176.56,176.43,176.44,2518.0,160.5077,160.5987,160.4804,160.4895,2518.0
2021-03-23 10:30:00,176.46,176.63,176.4,176.41,5301.0,160.5077,160.6623,160.4531,160.4622,5301.0
2021-03-23 10:35:00,176.35,176.35,175.86,176.11,10723.0,160.4077,160.4077,159.962,160.1894,10723.0
2021-03-23 10:40:00,175.91,176.04,175.7,175.79,4951.0,160.0074,160.1257,159.8164,159.8983,4951.0
2021-03-23 10:45:00,175.78,176.02,175.69,175.89,10235.0,159.8892,160.1075,159.8073,159.9892,10235.0
2021-03-23 10:50:00,175.77,176.14,175.69,176.0,3984.0,159.8801,160.2166,159.8073,160.0893,3984.0
2021-03-23 10:55:00,175.92,175.92,175.56,175.63,7435.0,160.0165,160.0165,159.6891,159.7527,7435.0
2021-03-23 11:00:00,175.58,175.7,175.45,175.65,3549.0,159.7073,159.8164,159.589,159.7709,3549.0
2021-03-23 11:05:00,175.59,175.6,175.36,175.37,7960.0,159.7164,159.7255,159.5072,159.5163,7960.0
2021-03-23 11:10:00,175.35,175.58,175.34,175.34,4976.0,159.4981,159.7073,159.489,159.489,4976.0
2021-03-23 11:15:00,175.36,175.79,175.3,175.57,14582.0,159.5072,159.8983,159.4526,159.6982,14582.0
2021-03-23 11:20:00,175.57,176.13,175.55,176.13,1764.0,159.6982,160.2075,159.68,160.2075,1764.0
2021-03-23 11:25:00,176.06,176.34,176.06,176.34,1570.0,160.1439,160.3986,160.1439,160.3986,1570.0
2021-03-23 11:30:00,176.32,176.32,175.96,175.99,3677.0,160.3804,160.3804,160.0529,160.0802,3677.0
2021-03-23 11:35:00,176.06,176.12,175.79,175.85,4510.0,160.1439,160.1985,159.8983,159.9529,4510.0
2021-03-23 11:40:00,175.85,175.85,175.68,175.73,3292.0,159.9529,159.9529,159.7982,159.8437,3292.0
2021-03-23 11:45:00,175.7,176.03,175.7,176.01,4371.0,159.8164,160.1166,159.8164,160.0984,4371.0
2021-03-23 11:50:00,175.96,176.01,175.85,175.99,2233.0,160.0529,160.0984,159.9529,160.0802,2233.0
2021-03-23 11:55:00,175.87,176.37,175.87,176.31,4050.0,159.9711,160.4259,159.9711,160.3713,4050.0
2021-03-23 12:00:00,176.21,176.45,176.14,176.42,3595.0,160.2803,160.4986,160.2166,160.4713,3595.0
2021-03-23 12:05:00,176.33,176.41,175.72,175.75,6220.0,160.3895,160.4622,159.8346,159.8619,6220.0
2021-03-23 12:10:00,175.86,176.18,175.86,176.18,3417.0,159.962,160.253,159.962,160.253,3417.0
2021-03-23 12:15:00,176.2,176.2,175.85,175.96,5011.0,160.2712,160.2712,159.9529,160.0529,5011.0
2021-03-23 12:20:00,175.9,175.96,175.71,175.91,5344.0,159.9983,160.0529,159.8255,160.0074,5344.0
2021-03-23 12:25:00,175.97,176.19,175.94,175.98,2314.0,160.062,160.2621,160.0347,160.0711,2314.0
2021-03-23 12:30:00,175.93,176.05,175.85,175.92,2424.0,160.0256,160.1348,159.9529,160.0165,2424.0
2021-03-23 12:35:00,175.81,175.98,175.8,175.98,2619.0,159.9165,160.0711,159.9074,160.0711,2619.0
2021-03-23 12:40:00,175.88,176.03,175.88,176.02,1496.0,159.9801,160.1166,159.9801,160.1075,1496.0
2021-03-23 12:45:00,175.99,175.99,175.78,175.9,2238.0,160.0802,160.0802,159.8892,159.9983,2238.0
2021-03-23 12:50:00,175.97,176.09,175.95,176.09,3032.0,160.062,160.1712,160.0438,160.1712,3032.0
2021-03-23 12:55:00,176.06,176.18,175.92,175.92,9738.0,160.1439,160.253,160.0165,160.0165,9738.0
2021-03-23 13:00:00,175.93,176.11,175.91,176.11,3694.0,160.0256,160.1894,160.0074,160.1894,3694.0
2021-03-23 13:05:00,175.9,175.9,175.63,175.68,3301.0,159.9983,159.9983,159.7527,159.7982,3301.0
2021-03-23 13:10:00,175.68,175.68,175.38,175.53,5108.0,159.7982,159.7982,159.5254,159.6618,5108.0
2021-03-23 13:15:00,175.53,175.92,175.53,175.92,3396.0,159.6618,160.0165,159.6618,160.0165,3396.0
2021-03-23 13:20:00,175.93,175.93,175.76,175.77,1823.0,160.0256,160.0256,159.871,159.8801,1823.0
2021-03-23 13:25:00,175.75,176.02,175.75,176.0,5272.0,159.8619,160.1075,159.8619,160.0893,5272.0
2021-03-23 13:30:00,176.01,176.08,175.81,175.85,2766.0,160.0984,160.1621,159.9165,159.9529,2766.0
2021-03-23 13:35:00,175.85,175.93,175.74,175.74,3317.0,159.9529,160.0256,159.8528,159.8528,3317.0
2021-03-23 13:40:00,175.63,175.63,175.46,175.49,2300.0,159.7527,159.7527,159.5981,159.6254,2300.0
2021-03-23 13:45:00,175.32,175.37,175.22,175.29,3541.0,159.4708,159.5163,159.3798,159.4435,3541.0
2021-03-23 13:50:00,175.26,175.41,175.22,175.34,2544.0,159.4162,159.5526,159.3798,159.489,2544.0
2021-03-23 13:55:00,175.29,175.48,175.29,175.41,3320.0,159.4435,159.6163,159.4435,159.5526,3320.0
2021-03-23 14:00:00,175.35,175.42,175.31,175.32,2228.0,159.4981,159.5617,159.4617,159.4708,2228.0
2021-03-23 14:05:00,175.31,175.54,175.22,175.52,7262.0,159.4617,159.6709,159.3798,159.6527,7262.0
2021-03-23 14:10:00,175.51,175.64,175.42,175.61,2996.0,159.6436,159.7618,159.5617,159.7346,2996.0
2021-03-23 14:15:00,175.56,175.6,175.43,175.53,2276.0,159.6891,159.7255,159.5708,159.6618,2276.0
2021-03-23 14:20:00,175.52,175.62,175.36,175.5,3888.0,159.6527,159.7437,159.5072,159.6345,3888.0
2021-03-23 14:25:00,175.44,175.45,175.28,175.42,5408.0,159.5799,159.589,159.4344,159.5617,5408.0
2021-03-23 14:30:00,175.42,175.49,175.28,175.31,2600.0,159.5617,159.6254,159.4344,159.4617,2600.0
2021-03-23 14:35:00,175.33,175.37,175.22,175.28,2628.0,159.4799,159.5163,159.3798,159.4344,2628.0
2021-03-23 14:40:00,175.31,175.33,174.89,175.07,5879.0,159.4617,159.4799,159.0796,159.2434,5879.0
2021-03-23 14:45:00,174.99,175.27,174.89,175.27,4338.0,159.1706,159.4253,159.0796,159.4253,4338.0
2021-03-23 14:50:00,175.34,175.46,175.31,175.31,3015.0,159.489,159.5981,159.4617,159.4617,3015.0
2021-03-23 14:55:00,175.3,175.31,174.98,175.03,4554.0,159.4526,159.4617,159.1615,159.207,4554.0
2021-03-23 15:00:00,175.03,175.15,174.79,175.15,13082.0,159.207,159.3161,158.9887,159.3161,13082.0
2021-03-23 15:05:00,175.15,175.24,175.08,175.08,2901.0,159.3161,159.398,159.2525,159.2525,2901.0
2021-03-23 15:10:00,175.09,175.09,174.82,175.01,5741.0,159.2616,159.2616,159.016,159.1888,5741.0
2021-03-23 15:15:00,175.01,175.25,174.95,175.06,5563.0,159.1888,159.4071,159.1342,159.2343,5563.0
2021-03-23 15:20:00,175.02,175.12,174.8,174.85,8693.0,159.1979,159.2889,158.9978,159.0433,8693.0
2021-03-23 15:25:00,174.75,175.2,174.75,175.07,5337.0,158.9523,159.3616,158.9523,159.2434,5337.0
2021-03-23 15:30:00,174.97,174.97,174.55,174.58,11016.0,159.1524,159.1524,158.7704,158.7977,11016.0
2021-03-23 15:35:00,174.53,174.57,174.4,174.41,10548.0,158.7522,158.7886,158.6339,158.643,10548.0
2021-03-23 15:40:00,174.42,174.59,174.39,174.56,9719.0,158.6521,158.8068,158.6248,158.7795,9719.0
2021-03-23 15:45:00,174.57,175.0,174.57,174.71,18632.0,158.7886,159.1797,158.7886,158.9159,18632.0
2021-03-23 15:50:00,174.66,174.91,174.32,174.91,28794.0,158.8704,159.0978,158.5612,159.0978,28794.0
2021-03-23 15:55:00,174.87,175.05,174.72,174.82,32726.0,159.0615,159.2252,158.925,159.016,32726.0
2021-03-24 09:30:00,176.31,177.16,176.31,177.15,20524.0,160.3713,161.1444,160.3713,161.1353,20524.0
2021-03-24 09:35:00,177.33,177.99,177.3,177.86,2297.0,161.2991,161.8994,161.2718,161.7812,2297.0
2021-03-24 09:40:00,177.99,178.21,177.9,178.18,9248.0,161.8994,162.0995,161.8175,162.0722,9248.0
2021-03-24 09:45:00,178.17,179.01,178.13,178.86,7484.0,162.0631,162.8272,162.0267,162.6908,7484.0
2021-03-24 09:50:00,178.77,178.87,177.92,177.92,13076.0,162.6089,162.6998,161.8357,161.8357,13076.0
2021-03-24 09:55:00,177.92,178.09,177.76,178.09,7520.0,161.8357,161.9904,161.6902,161.9904,7520.0
2021-03-24 10:00:00,178.24,178.72,178.22,178.41,7448.0,162.1268,162.5634,162.1086,162.2814,7448.0
2021-03-24 10:05:00,178.45,178.62,178.3,178.3,2690.0,162.3178,162.4724,162.1814,162.1814,2690.0
2021-03-24 10:10:00,178.26,179.08,178.19,178.94,9508.0,162.145,162.8909,162.0813,162.7635,9508.0
2021-03-24 10:15:00,179.04,179.09,178.54,178.59,5226.0,162.8545,162.9,162.3997,162.4452,5226.0
2021-03-24 10:20:00,178.59,178.71,178.51,178.64,4315.0,162.4452,162.5543,162.3724,162.4906,4315.0
2021-03-24 10:25:00,178.64,178.64,178.22,178.41,3574.0,162.4906,162.4906,162.1086,162.2814,3574.0
2021-03-24 10:30:00,178.5,178.56,178.33,178.42,4492.0,162.3633,162.4179,162.2087,162.2905,4492.0
2021-03-24 10:35:00,178.52,178.73,178.52,178.65,4362.0,162.3815,162.5725,162.3815,162.4997,4362.0
2021-03-24 10:40:00,178.64,178.96,178.64,178.92,5303.0,162.4906,162.7817,162.4906,162.7453,5303.0
2021-03-24 10:45:00,178.93,179.41,178.9,179.34,8658.0,162.7544,163.191,162.7271,163.1274,8658.0
2021-03-24 10:50:00,179.29,179.41,178.94,178.94,9066.0,163.0819,163.191,162.7635,162.7635,9066.0
2021-03-24 10:55:00,178.98,179.05,178.78,179.02,6484.0,162.7999,162.8636,162.618,162.8363,6484.0
2021-03-24 11:00:00,179.08,179.08,178.63,178.67,3839.0,162.8909,162.8909,162.4815,162.5179,3839.0
2021-03-24 11:05:00,178.69,178.89,178.5,178.55,5252.0,162.5361,162.718,162.3633,162.4088,5252.0
2021-03-24 11:10:00,178.64,178.64,178.33,178.43,3324.0,162.4906,162.4906,162.2087,162.2996,3324.0
2021-03-24 11:15:00,178.43,178.49,178.2,178.35,3750.0,162.2996,162.3542,162.0904,162.2269,3750.0
2021-03-24 11:20:00,178.35,178.35,178.16,178.17,3400.0,162.2269,162.2269,162.054,162.0631,3400.0
2021-03-24 11:25:00,178.21,178.3,178.06,178.1,4886.0,162.0995,162.1814,161.9631,161.9995,4886.0
2021-03-24 11:30:00,178.15,178.25,178.05,178.05,3868.0,162.0449,162.1359,161.954,161.954,3868.0
2021-03-24 11:35:00,178.12,178.41,178.12,178.33,4612.0,162.0176,162.2814,162.0176,162.2087,4612.0
2021-03-24 11:40:00,178.22,178.27,177.97,177.97,6033.0,162.1086,162.1541,161.8812,161.8812,6033.0
2021-03-24 11:45:00,178.11,178.32,178.11,178.32,2308.0,162.0086,162.1996,162.0086,162.1996,2308.0
2021-03-24 11:50:00,178.32,178.4,178.2,178.31,2201.0,162.1996,162.2723,162.0904,162.1905,2201.0
2021-03-24 11:55:00,178.38,178.5,178.33,178.5,2936.0,162.2541,162.3633,162.2087,162.3633,2936.0
2021-03-24 12:00:00,178.58,178.93,178.52,178.93,3940.0,162.4361,162.7544,162.3815,162.7544,3940.0
2021-03-24 12:05:00,178.91,178.91,178.57,178.68,6920.0,162.7362,162.7362,162.427,162.527,6920.0
2021-03-24 12:10:00,178.53,178.61,178.42,178.59,6448.0,162.3906,162.4634,162.2905,162.4452,6448.0
2021-03-24 12:15:00,178.61,178.9,178.61,178.71,3791.0,162.4634,162.7271,162.4634,162.5543,3791.0
2021-03-24 12:20:00,178.77,178.94,178.7,178.76,5997.0,162.6089,162.7635,162.5452,162.5998,5997.0
2021-03-24 12:25:00,178.77,178.87,178.69,178.78,2750.0,162.6089,162.6998,162.5361,162.618,2750.0
2021-03-24 12:30:00,178.79,178.88,178.78,178.85,4680.0,162.6271,162.7089,162.618,162.6817,4680.0
2021-03-24 12:35:00,178.79,179.02,178.76,178.96,2206.0,162.6271,162.8363,162.5998,162.7817,2206.0
2021-03-24 12:40:00,178.99,179.18,178.9,179.15,2356.0,162.809,162.9818,162.7271,162.9545,2356.0
2021-03-24 12:45:00,179.15,179.15,178.91,178.91,1332.0,162.9545,162.9545,162.7362,162.7362,1332.0
2021-03-24 12:50:00,178.91,178.94,178.68,178.69,4828.0,162.7362,162.7635,162.527,162.5361,4828.0
2021-03-24 12:55:00,178.75,178.96,178.7,178.96,3879.0,162.5907,162.7817,162.5452,162.7817,3879.0
2021-03-24 13:00:00,178.99,179.0,178.79,178.8,2260.0,162.809,162.8181,162.6271,162.6362,2260.0
2021-03-24 13:05:00,178.76,178.78,178.57,178.61,5422.0,162.5998,162.618,162.427,162.4634,5422.0
2021-03-24 13:10:00,178.55,178.55,178.26,178.41,1892.0,162.4088,162.4088,162.145,162.2814,1892.0
2021-03-24 13:15:00,178.27,178.3,177.75,177.75,9350.0,162.1541,162.1814,161.6811,161.6811,9350.0
2021-03-24 13:20:00,177.7,178.08,177.7,178.0,3566.0,161.6356,161.9813,161.6356,161.9085,3566.0
2021-03-24 13:25:00,178.07,178.28,178.04,178.24,2854.0,161.9722,162.1632,161.9449,162.1268,2854.0
2021-03-24 13:30:00,178.31,178.47,178.3,178.4,2133.0,162.1905,162.336,162.1814,162.2723,2133.0
2021-03-24 13:35:00,178.41,178.47,178.3,178.47,2709.0,162.2814,162.336,162.1814,162.336,2709.0
2021-03-24 13:40:00,178.5,178.51,177.96,177.96,3342.0,162.3633,162.3724,161.8721,161.8721,3342.0
2021-03-24 13:45:00,177.82,178.2,177.64,178.18,3984.0,161.7448,162.0904,161.581,162.0722,3984.0
2021-03-24 13:50:00,178.27,178.3,178.15,178.24,1880.0,162.1541,162.1814,162.0449,162.1268,1880.0
2021-03-24 13:55:00,178.27,178.28,177.96,178.11,5181.0,162.1541,162.1632,161.8721,162.0086,5181.0
2021-03-24 14:00:00,178.05,178.16,177.94,178.05,3576.0,161.954,162.054,161.8539,161.954,3576.0
2021-03-24 14:05:00,178.1,178.1,177.84,177.94,4728.0,161.9995,161.9995,161.763,161.8539,4728.0
2021-03-24 14:10:00,177.99,178.0,177.84,177.96,2865.0,161.8994,161.9085,161.763,161.8721,2865.0
2021-03-24 14:15:00,178.03,178.17,177.82,178.12,4247.0,161.9358,162.0631,161.7448,162.0176,4247.0
2021-03-24 14:20:00,178.12,178.17,177.96,178.01,3981.0,162.0176,162.0631,161.8721,161.9176,3981.0
2021-03-24 14:25:00,178.02,178.02,177.58,177.61,4287.0,161.9267,161.9267,161.5265,161.5538,4287.0
2021-03-24 14:30:00,177.56,177.58,177.4,177.45,4199.0,161.5083,161.5265,161.3627,161.4082,4199.0
2021-03-24 14:35:00,177.44,177.6,177.34,177.42,8135.0,161.3991,161.5447,161.3082,161.3809,8135.0
2021-03-24 14:40:00,177.45,177.67,177.35,177.47,4976.0,161.4082,161.6083,161.3173,161.4264,4976.0
2021-03-24 14:45:00,177.52,177.68,177.28,177.59,5869.0,161.4719,161.6174,161.2536,161.5356,5869.0
2021-03-24 14:50:00,177.58,177.87,177.48,177.48,3230.0,161.5265,161.7903,161.4355,161.4355,3230.0
2021-03-24 14:55:00,177.53,177.75,177.41,177.54,7606.0,161.481,161.6811,161.3718,161.4901,7606.0
2021-03-24 15:00:00,177.55,177.67,177.43,177.55,5483.0,161.4992,161.6083,161.39,161.4992,5483.0
2021-03-24 15:05:00,177.62,177.83,177.59,177.75,4667.0,161.5629,161.7539,161.5356,161.6811,4667.0
2021-03-24 15:10:00,177.8,177.83,177.61,177.61,7151.0,161.7266,161.7539,161.5538,161.5538,7151.0
2021-03-24 15:15:00,177.62,177.85,177.57,177.63,13025.0,161.5629,161.7721,161.5174,161.5719,13025.0
2021-03-24 15:20:00,177.6,177.6,177.26,177.57,8359.0,161.5447,161.5447,161.2354,161.5174,8359.0
2021-03-24 15:25:00,177.57,177.61,177.35,177.43,5326.0,161.5174,161.5538,161.3173,161.39,5326.0
2021-03-24 15:30:00,177.29,177.41,177.07,177.07,8367.0,161.2627,161.3718,161.0626,161.0626,8367.0
2021-03-24 15:35:00,177.1,177.46,176.93,177.19,15208.0,161.0899,161.4173,160.9352,161.1717,15208.0
2021-03-24 15:40:00,177.19,177.29,176.94,176.98,9183.0,161.1717,161.2627,160.9443,160.9807,9183.0
2021-03-24 15:45:00,177.01,177.21,176.9,176.94,17038.0,161.008,161.1899,160.9079,160.9443,17038.0
2021-03-24 15:50:00,176.88,176.97,176.5,176.86,24052.0,160.8897,160.9716,160.5441,160.8716,24052.0
2021-03-24 15:55:00,176.9,176.91,176.41,176.41,55649.0,160.9079,160.917,160.4622,160.4622,55649.0
2021-03-25 09:30:00,175.81,176.54,175.81,176.2,17122.0,159.9165,160.5805,159.9165,160.2712,17122.0
2021-03-25 09:35:00,176.3,176.64,175.96,176.02,3364.0,160.3622,160.6714,160.0529,160.1075,3364.0
2021-03-25 09:40:00,176.19,176.2,175.75,176.18,13495.0,160.2621,160.2712,159.8619,160.253,13495.0
2021-03-25 09:45:00,176.34,176.54,176.11,176.5,2795.0,160.3986,160.5805,160.1894,160.5441,2795.0
2021-03-25 09:50:00,176.51,176.51,176.16,176.3,4750.0,160.5532,160.5532,160.2348,160.3622,4750.0
2021-03-25 09:55:00,176.25,176.59,176.06,176.25,8686.0,160.3167,160.626,160.1439,160.3167,8686.0
2021-03-25 10:00:00,176.26,176.33,175.88,176.17,3297.0,160.3258,160.3895,159.9801,160.2439,3297.0
2021-03-25 10:05:00,176.17,176.38,176.08,176.28,4032.0,160.2439,160.4349,160.1621,160.344,4032.0
2021-03-25 10:10:00,176.22,176.23,176.06,176.06,2408.0,160.2894,160.2985,160.1439,160.1439,2408.0
2021-03-25 10:15:00,176.09,176.09,175.78,175.9,4836.0,160.1712,160.1712,159.8892,159.9983,4836.0
2021-03-25 10:20:00,175.92,176.49,175.88,176.43,5143.0,160.0165,160.535,159.9801,160.4804,5143.0
2021-03-25 10:25:00,176.37,176.67,176.36,176.67,3143.0,160.4259,160.6987,160.4168,160.6987,3143.0
2021-03-25 10:30:00,176.67,176.83,176.21,176.21,5112.0,160.6987,160.8443,160.2803,160.2803,5112.0
2021-03-25 10:35:00,176.24,176.4,176.24,176.37,2983.0,160.3076,160.4531,160.3076,160.4259,2983.0
2021-03-25 10:40:00,176.31,176.31,176.08,176.08,2382.0,160.3713,160.3713,160.1621,160.1621,2382.0
2021-03-25 10:45:00,176.12,176.25,176.02,176.22,9891.0,160.1985,160.3167,160.1075,160.2894,9891.0
2021-03-25 10:50:00,176.17,176.19,175.94,175.98,7332.0,160.2439,160.2621,160.0347,160.0711,7332.0
2021-03-25 10:55:00,175.96,176.36,175.96,176.36,3807.0,160.0529,160.4168,160.0529,160.4168,3807.0
2021-03-25 11:00:00,176.29,176.35,175.88,175.94,6810.0,160.3531,160.4077,159.9801,160.0347,6810.0
2021-03-25 11:05:00,175.96,176.46,175.96,176.4,6537.0,160.0529,160.5077,160.0529,160.4531,6537.0
2021-03-25 11:10:00,176.39,176.85,176.38,176.85,2379.0,160.444,160.8625,160.4349,160.8625,2379.0
2021-03-25 11:15:00,176.68,177.03,176.64,177.02,7139.0,160.7078,161.0262,160.6714,161.0171,7139.0
2021-03-25 11:20:00,177.01,177.37,176.96,177.37,5778.0,161.008,161.3355,160.9625,161.3355,5778.0
2021-03-25 11:25:00,177.4,177.68,177.26,177.63,9758.0,161.3627,161.6174,161.2354,161.5719,9758.0
2021-03-25 11:30:00,177.66,178.34,177.66,178.28,16480.0,161.5992,162.2178,161.5992,162.1632,16480.0
2021-03-25 11:35:00,178.33,178.5,178.2,178.28,8093.0,162.2087,162.3633,162.0904,162.1632,8093.0
2021-03-25 11:40:00,178.28,178.28,177.94,178.17,18518.0,162.1632,162.1632,161.8539,162.0631,18518.0
2021-03-25 11:45:00,178.07,178.6,178.04,178.5,14062.0,161.9722,162.4543,161.9449,162.3633,14062.0
2021-03-25 11:50:00,178.56,179.27,178.53,179.27,12441.0,162.4179,163.0637,162.3906,163.0637,12441.0
2021-03-25 11:55:00,179.26,179.73,179.24,179.69,14809.0,163.0546,163.4821,163.0364,163.4457,14809.0
2021-03-25 12:00:00,179.68,179.75,179.15,179.16,9882.0,163.4366,163.5003,162.9545,162.9636,9882.0
2021-03-25 12:05:00,179.08,179.08,178.79,178.91,10100.0,162.8909,162.8909,162.6271,162.7362,10100.0
2021-03-25 12:10:00,178.96,179.14,178.83,178.95,6946.0,162.7817,162.9454,162.6635,162.7726,6946.0
2021-03-25 12:15:00,178.93,179.33,178.93,179.31,4946.0,162.7544,163.1183,162.7544,163.1001,4946.0
2021-03-25 12:20:00,179.31,179.31,178.95,179.1,6449.0,163.1001,163.1001,162.7726,162.9091,6449.0
2021-03-25 12:25:00,179.19,179.25,178.8,178.83,2509.0,162.9909,163.0455,162.6362,162.6635,2509.0
2021-03-25 12:30:00,178.78,179.17,178.65,179.07,5387.0,162.618,162.9727,162.4997,162.8818,5387.0
2021-03-25 12:35:00,179.09,179.36,179.06,179.36,7152.0,162.9,163.1456,162.8727,163.1456,7152.0
2021-03-25 12:40:00,179.3,179.38,179.23,179.35,2150.0,163.091,163.1637,163.0273,163.1365,2150.0
2021-03-25 12:45:00,179.36,179.5,179.33,179.49,1906.0,163.1456,163.2729,163.1183,163.2638,1906.0
2021-03-25 12:50:00,179.51,179.6,179.46,179.57,3122.0,163.282,163.3639,163.2365,163.3366,3122.0
2021-03-25 12:55:00,179.59,179.72,179.43,179.56,3161.0,163.3548,163.473,163.2092,163.3275,3161.0
2021-03-25 13:00:00,179.51,179.59,179.38,179.39,1769.0,163.282,163.3548,163.1637,163.1728,1769.0
2021-03-25 13:05:00,179.47,179.5,179.27,179.32,1968.0,163.2456,163.2729,163.0637,163.1092,1968.0
2021-03-25 13:10:00,179.43,179.44,179.1,179.26,2765.0,163.2092,163.2183,162.9091,163.0546,2765.0
2021-03-25 13:15:00,179.29,179.53,179.29,179.45,3576.0,163.0819,163.3002,163.0819,163.2274,3576.0
2021-03-25 13:20:00,179.48,179.56,179.41,179.48,3790.0,163.2547,163.3275,163.191,163.2547,3790.0
2021-03-25 13:25:00,179.39,179.5,179.25,179.25,3107.0,163.1728,163.2729,163.0455,163.0455,3107.0
2021-03-25 13:30:00,179.26,179.26,179.07,179.07,4884.0,163.0546,163.0546,162.8818,162.8818,4884.0
2021-03-25 13:35:00,179.13,179.18,179.01,179.16,3817.0,162.9363,162.9818,162.8272,162.9636,3817.0
2021-03-25 13:40:00,179.19,179.81,179.19,179.81,11896.0,162.9909,163.5549,162.9909,163.5549,11896.0
2021-03-25 13:45:00,179.78,179.88,179.44,179.44,5390.0,163.5276,163.6185,163.2183,163.2183,5390.0
2021-03-25 13:50:00,179.44,179.51,179.36,179.51,2130.0,163.2183,163.282,163.1456,163.282,2130.0
2021-03-25 13:55:00,179.6,179.65,179.35,179.39,5159.0,163.3639,163.4093,163.1365,163.1728,5159.0
2021-03-25 14:00:00,179.28,179.3,179.12,179.2,3051.0,163.0728,163.091,162.9272,163.0,3051.0
2021-03-25 14:05:00,179.15,179.44,179.15,179.32,2383.0,162.9545,163.2183,162.9545,163.1092,2383.0
2021-03-25 14:10:00,179.48,179.49,179.29,179.41,6320.0,163.2547,163.2638,163.0819,163.191,6320.0
2021-03-25 14:15:00,179.44,179.73,179.38,179.72,23568.0,163.2183,163.4821,163.1637,163.473,23568.0
2021-03-25 14:20:00,179.67,179.67,179.53,179.59,4453.0,163.4275,163.4275,163.3002,163.3548,4453.0
2021-03-25 14:25:00,179.64,179.64,178.96,178.97,5880.0,163.4002,163.4002,162.7817,162.7908,5880.0
2021-03-25 14:30:00,179.04,179.11,178.91,179.03,12953.0,162.8545,162.9182,162.7362,162.8454,12953.0
2021-03-25 14:35:00,178.99,179.27,178.94,179.22,18302.0,162.809,163.0637,162.7635,163.0182,18302.0
2021-03-25 14:40:00,179.32,179.57,179.26,179.51,13113.0,163.1092,163.3366,163.0546,163.282,13113.0
2021-03-25 14:45:00,179.51,179.71,179.46,179.55,4011.0,163.282,163.4639,163.2365,163.3184,4011.0
2021-03-25 14:50:00,179.58,179.92,179.55,179.76,10118.0,163.3457,163.6549,163.3184,163.5094,10118.0
2021-03-25 14:55:00,179.8,179.8,179.21,179.21,5680.0,163.5458,163.5458,163.0091,163.0091,5680.0
2021-03-25 15:00:00,179.28,179.45,179.01,179.12,5663.0,163.0728,163.2274,162.8272,162.9272,5663.0
2021-03-25 15:05:00,179.14,179.37,179.08,179.37,4542.0,162.9454,163.1546,162.8909,163.1546,4542.0
2021-03-25 15:10:00,179.23,179.6,179.17,179.6,6413.0,163.0273,163.3639,162.9727,163.3639,6413.0
2021-03-25 15:15:00,179.6,179.8,179.58,179.8,3992.0,163.3639,163.5458,163.3457,163.5458,3992.0
2021-03-25 15:20:00,179.79,179.93,179.75,179.91,4347.0,163.5367,163.664,163.5003,163.6458,4347.0
2021-03-25 15:25:00,179.85,179.92,179.72,179.91,6808.0,163.5913,163.6549,163.473,163.6458,6808.0
2021-03-25 15:30:00,179.9,180.0,179.81,179.88,15568.0,163.6367,163.7277,163.5549,163.6185,15568.0
2021-03-25 15:35:00,179.94,179.99,179.82,179.83,8147.0,163.6731,163.7186,163.564,163.5731,8147.0
2021-03-25 15:40:00,179.85,180.02,179.65,179.74,8939.0,163.5913,163.7459,163.4093,163.4912,8939.0
2021-03-25 15:45:00,179.71,179.72,179.55,179.63,9717.0,163.4639,163.473,163.3184,163.3911,9717.0
2021-03-25 15:50:00,179.63,180.25,179.63,180.02,17449.0,163.3911,163.9551,163.3911,163.7459,17449.0
2021-03-25 15:55:00,180.05,180.26,179.92,180.07,40178.0,163.7732,163.9642,163.6549,163.7914,40178.0
2021-03-26 09:30:00,180.0,180.51,179.99,180.19,33850.0,163.7277,164.1916,163.7186,163.9005,33850.0
2021-03-26 09:35:00,180.27,180.28,179.2,179.99,8739.0,163.9733,163.9824,163.0,163.7186,8739.0
2021-03-26 09:40:00,180.0,180.1,179.76,179.76,9171.0,163.7277,163.8187,163.5094,163.5094,9171.0
2021-03-26 09:45:00,179.76,179.76,179.16,179.58,11047.0,163.5094,163.5094,162.9636,163.3457,11047.0
2021-03-26 09:50:00,179.71,180.2,179.68,179.9,5427.0,163.4639,163.9096,163.4366,163.6367,5427.0
2021-03-26 09:55:00,179.77,180.14,179.76,180.09,4351.0,163.5185,163.855,163.5094,163.8096,4351.0
2021-03-26 10:00:00,180.16,180.35,179.58,179.8,5919.0,163.8732,164.0461,163.3457,163.5458,5919.0
2021-03-26 10:05:00,179.83,180.2,179.83,179.95,9105.0,163.5731,163.9096,163.5731,163.6822,9105.0
2021-03-26 10:10:00,179.92,180.39,179.86,180.39,6405.0,163.6549,164.0824,163.6004,164.0824,6405.0
2021-03-26 10:15:00,180.36,180.47,180.19,180.4,9872.0,164.0551,164.1552,163.9005,164.0915,9872.0
2021-03-26 10:20:00,180.36,180.97,180.36,180.97,7465.0,164.0551,164.61,164.0551,164.61,7465.0
2021-03-26 10:25:00,180.93,181.08,180.6,180.6,9906.0,164.5736,164.7101,164.2735,164.2735,9906.0
2021-03-26 10:30:00,180.6,180.82,180.46,180.46,5175.0,164.2735,164.4736,164.1461,164.1461,5175.0
2021-03-26 10:35:00,180.47,180.47,179.84,179.84,5629.0,164.1552,164.1552,163.5822,163.5822,5629.0
2021-03-26 10:40:00,179.86,180.05,179.84,179.85,6428.0,163.6004,163.7732,163.5822,163.5913,6428.0
2021-03-26 10:45:00,179.75,179.78,179.46,179.65,7353.0,163.5003,163.5276,163.2365,163.4093,7353.0
2021-03-26 10:50:00,179.61,179.82,179.47,179.47,3700.0,163.373,163.564,163.2456,163.2456,3700.0
2021-03-26 10:55:00,179.62,179.74,179.45,179.6,9043.0,163.382,163.4912,163.2274,163.3639,9043.0
2021-03-26 11:00:00,179.64,180.06,179.64,179.99,6973.0,163.4002,163.7823,163.4002,163.7186,6973.0
2021-03-26 11:05:00,179.83,180.07,179.82,179.95,6865.0,163.5731,163.7914,163.564,163.6822,6865.0
2021-03-26 11:10:00,179.95,179.95,179.53,179.61,3989.0,163.6822,163.6822,163.3002,163.373,3989.0
2021-03-26 11:15:00,179.46,179.58,179.24,179.33,3399.0,163.2365,163.3457,163.0364,163.1183,3399.0
2021-03-26 11:20:00,179.32,179.33,179.01,179.15,8202.0,163.1092,163.1183,162.8272,162.9545,8202.0
2021-03-26 11:25:00,179.12,179.73,179.11,179.7,5382.0,162.9272,163.4821,162.9182,163.4548,5382.0
2021-03-26 11:30:00,179.69,179.83,179.48,179.77,4690.0,163.4457,163.5731,163.2547,163.5185,4690.0
2021-03-26 11:35:00,179.74,179.87,179.46,179.46,3702.0,163.4912,163.6094,163.2365,163.2365,3702.0
2021-03-26 11:40:00,179.47,179.77,179.31,179.62,4523.0,163.2456,163.5185,163.1001,163.382,4523.0
2021-03-26 11:45:00,179.65,179.75,179.55,179.7,7109.0,163.4093,163.5003,163.3184,163.4548,7109.0
2021-03-26 11:50:00,179.63,179.66,179.37,179.47,5607.0,163.3911,163.4184,163.1546,163.2456,5607.0
2021-03-26 11:55:00,179.53,179.7,179.51,179.54,4417.0,163.3002,163.4548,163.282,163.3093,4417.0
2021-03-26 12:00:00,179.53,179.82,179.52,179.74,2782.0,163.3002,163.564,163.2911,163.4912,2782.0
2021-03-26 12:05:00,179.77,179.89,179.74,179.89,2143.0,163.5185,163.6276,163.4912,163.6276,2143.0
2021-03-26 12:10:00,179.95,180.28,179.85,180.19,8327.0,163.6822,163.9824,163.5913,163.9005,8327.0
2021-03-26 12:15:00,180.22,180.39,180.22,180.36,2641.0,163.9278,164.0824,163.9278,164.0551,2641.0
2021-03-26 12:20:00,180.41,180.41,180.22,180.22,3245.0,164.1006,164.1006,163.9278,163.9278,3245.0
2021-03-26 12:25:00,180.15,180.22,180.02,180.18,2297.0,163.8641,163.9278,163.7459,163.8914,2297.0
2021-03-26 12:30:00,180.24,180.3,179.96,180.1,9156.0,163.946,164.0006,163.6913,163.8187,9156.0
2021-03-26 12:35:00,180.1,180.11,179.96,180.11,1869.0,163.8187,163.8278,163.6913,163.8278,1869.0
2021-03-26 12:40:00,180.14,180.23,180.04,180.14,5503.0,163.855,163.9369,163.7641,163.855,5503.0
2021-03-26 12:45:00,180.21,180.21,180.01,180.02,1928.0,163.9187,163.9187,163.7368,163.7459,1928.0
2021-03-26 12:50:00,180.02,180.32,180.02,180.28,7192.0,163.7459,164.0188,163.7459,163.9824,7192.0
2021-03-26 12:55:00,180.29,180.53,180.25,180.33,9813.0,163.9915,164.2098,163.9551,164.0279,9813.0
2021-03-26 13:00:00,180.34,180.59,180.28,180.45,10733.0,164.037,164.2644,163.9824,164.137,10733.0
2021-03-26 13:05:00,180.56,180.9,180.56,180.9,5102.0,164.2371,164.5463,164.2371,164.5463,5102.0
2021-03-26 13:10:00,180.84,180.86,180.52,180.58,21559.0,164.4918,164.5099,164.2007,164.2553,21559.0
2021-03-26 13:15:00,180.61,181.0,180.61,180.66,37453.0,164.2825,164.6373,164.2825,164.328,37453.0
2021-03-26 13:20:00,180.55,180.64,180.41,180.59,4678.0,164.228,164.3098,164.1006,164.2644,4678.0
2021-03-26 13:25:00,180.52,180.8,180.36,180.48,6115.0,164.2007,164.4554,164.0551,164.1643,6115.0
2021-03-26 13:30:00,180.47,180.47,180.28,180.28,2653.0,164.1552,164.1552,163.9824,163.9824,2653.0
2021-03-26 13:35:00,180.28,180.28,179.92,180.01,7003.0,163.9824,163.9824,163.6549,163.7368,7003.0
2021-03-26 13:40:00,180.0,180.1,179.88,179.93,5246.0,163.7277,163.8187,163.6185,163.664,5246.0
2021-03-26 13:45:00,179.95,180.01,179.62,179.67,7868.0,163.6822,163.7368,163.382,163.4275,7868.0
2021-03-26 13:50:00,179.71,179.97,179.71,179.87,6646.0,163.4639,163.7004,163.4639,163.6094,6646.0
2021-03-26 13:55:00,180.0,180.42,179.89,180.37,6767.0,163.7277,164.1097,163.6276,164.0642,6767.0
2021-03-26 14:00:00,180.29,180.36,180.09,180.2,6880.0,163.9915,164.0551,163.8096,163.9096,6880.0
2021-03-26 14:05:00,180.12,180.19,179.89,180.1,6000.0,163.8368,163.9005,163.6276,163.8187,6000.0
2021-03-26 14:10:00,180.05,180.41,180.05,180.13,7314.0,163.7732,164.1006,163.7732,163.8459,7314.0
2021-03-26 14:15:00,180.14,180.3,180.06,180.3,2672.0,163.855,164.0006,163.7823,164.0006,2672.0
2021-03-26 14:20:00,180.35,180.7,180.23,180.59,3492.0,164.0461,164.3644,163.9369,164.2644,3492.0
2021-03-26 14:25:00,180.67,180.67,180.42,180.51,3638.0,164.3371,164.3371,164.1097,164.1916,3638.0
2021-03-26 14:30:00,180.56,180.8,180.54,180.69,2915.0,164.2371,164.4554,164.2189,164.3553,2915.0
2021-03-26 14:35:00,180.79,180.8,180.55,180.62,4107.0,164.4463,164.4554,164.228,164.2916,4107.0
2021-03-26 14:40:00,180.56,180.65,180.44,180.5,27173.0,164.2371,164.3189,164.1279,164.1825,27173.0
2021-03-26 14:45:00,180.48,180.48,180.06,180.12,7917.0,164.1643,164.1643,163.7823,163.8368,7917.0
2021-03-26 14:50:00,180.23,180.71,180.22,180.68,5010.0,163.9369,164.3735,163.9278,164.3462,5010.0
2021-03-26 14:55:00,180.53,180.76,180.45,180.72,3417.0,164.2098,164.419,164.137,164.3826,3417.0
2021-03-26 15:00:00,180.68,180.71,180.58,180.67,6905.0,164.3462,164.3735,164.2553,164.3371,6905.0
2021-03-26 15:05:00,180.64,180.72,180.28,180.31,7953.0,164.3098,164.3826,163.9824,164.0097,7953.0
2021-03-26 15:10:00,180.31,180.57,180.09,180.29,17997.0,164.0097,164.2462,163.8096,163.9915,17997.0
2021-03-26 15:15:00,180.4,180.57,180.31,180.51,5649.0,164.0915,164.2462,164.0097,164.1916,5649.0
2021-03-26 15:20:00,180.52,180.58,180.31,180.39,4396.0,164.2007,164.2553,164.0097,164.0824,4396.0
2021-03-26 15:25:00,180.34,180.43,180.18,180.37,8959.0,164.037,164.1188,163.8914,164.0642,8959.0
2021-03-26 15:30:00,180.42,180.67,180.42,180.65,6711.0,164.1097,164.3371,164.1097,164.3189,6711.0
2021-03-26 15:35:00,180.62,180.74,180.33,180.47,6540.0,164.2916,164.4008,164.0279,164.1552,6540.0
2021-03-26 15:40:00,180.5,180.56,180.33,180.5,7560.0,164.1825,164.2371,164.0279,164.1825,7560.0
2021-03-26 15:45:00,180.52,180.77,180.48,180.77,8704.0,164.2007,164.4281,164.1643,164.4281,8704.0
2021-03-26 15:50:00,180.69,180.98,180.64,180.84,14083.0,164.3553,164.6191,164.3098,164.4918,14083.0
2021-03-26 15:55:00,180.86,181.84,180.86,181.54,76387.0,164.5099,165.4014,164.5099,165.1285,76387.0
2021-03-29 09:30:00,181.82,182.9,180.02,182.45,38276.0,165.3832,166.3655,163.7459,165.9562,38276.0
2021-03-29 09:35:00,182.66,183.25,182.5,183.23,11003.0,166.1472,166.6839,166.0017,166.6657,11003.0
2021-03-29 09:40:00,183.26,183.64,183.05,183.4,7957.0,166.693,167.0386,166.502,166.8203,7957.0
2021-03-29 09:45:00,183.37,183.83,182.9,183.06,7794.0,166.793,167.2115,166.3655,166.5111,7794.0
2021-03-29 09:50:00,182.95,183.74,182.95,183.55,5946.0,166.411,167.1296,166.411,166.9568,5946.0
2021-03-29 09:55:00,183.7,184.0,183.47,183.84,4245.0,167.0932,167.3661,166.884,167.2206,4245.0
2021-03-29 10:00:00,183.55,184.0,183.55,183.96,7142.0,166.9568,167.3661,166.9568,167.3297,7142.0
2021-03-29 10:05:00,184.04,184.04,183.36,183.52,11496.0,167.4025,167.4025,166.7839,166.9295,11496.0
2021-03-29 10:10:00,183.48,183.52,183.14,183.37,3242.0,166.8931,166.9295,166.5838,166.793,3242.0
2021-03-29 10:15:00,183.4,183.4,183.0,183.16,7396.0,166.8203,166.8203,166.4565,166.602,7396.0
2021-03-29 10:20:00,183.01,183.01,182.7,182.83,3725.0,166.4656,166.4656,166.1836,166.3019,3725.0
2021-03-29 10:25:00,182.68,183.0,182.61,182.62,2760.0,166.1654,166.4565,166.1017,166.1108,2760.0
2021-03-29 10:30:00,182.66,182.9,182.5,182.5,1604.0,166.1472,166.3655,166.0017,166.0017,1604.0
2021-03-29 10:35:00,182.49,182.62,182.39,182.56,4535.0,165.9926,166.1108,165.9016,166.0563,4535.0
2021-03-29 10:40:00,182.37,182.6,182.21,182.43,17315.0,165.8834,166.0927,165.7379,165.938,17315.0
2021-03-29 10:45:00,182.43,182.53,182.17,182.47,10110.0,165.938,166.029,165.7015,165.9744,10110.0
2021-03-29 10:50:00,182.42,182.66,182.1,182.2,8052.0,165.9289,166.1472,165.6379,165.7288,8052.0
2021-03-29 10:55:00,182.2,182.52,182.12,182.51,9968.0,165.7288,166.0199,165.656,166.0108,9968.0
2021-03-29 11:00:00,182.48,182.81,182.39,182.73,9852.0,165.9835,166.2837,165.9016,166.2109,9852.0
2021-03-29 11:05:00,182.79,182.8,182.57,182.59,5371.0,166.2655,166.2746,166.0654,166.0836,5371.0
2021-03-29 11:10:00,182.7,182.98,182.52,182.84,5600.0,166.1836,166.4383,166.0199,166.311,5600.0
2021-03-29 11:15:00,182.82,183.19,182.77,182.96,3811.0,166.2928,166.6293,166.2473,166.4201,3811.0
2021-03-29 11:20:00,182.94,183.05,182.73,182.9,7838.0,166.4019,166.502,166.2109,166.3655,7838.0
2021-03-29 11:25:00,182.97,183.25,182.81,183.25,5519.0,166.4292,166.6839,166.2837,166.6839,5519.0
2021-03-29 11:30:00,183.2,183.21,182.91,183.13,5373.0,166.6384,166.6475,166.3746,166.5747,5373.0
2021-03-29 11:35:00,183.13,183.33,183.05,183.24,5236.0,166.5747,166.7567,166.502,166.6748,5236.0
2021-03-29 11:40:00,183.28,183.65,183.24,183.64,3300.0,166.7112,167.0477,166.6748,167.0386,3300.0
2021-03-29 11:45:00,183.67,183.75,183.37,183.47,6804.0,167.0659,167.1387,166.793,166.884,6804.0
2021-03-29 11:50:00,183.44,183.55,183.13,183.32,18719.0,166.8567,166.9568,166.5747,166.7476,18719.0
2021-03-29 11:55:00,183.32,183.46,183.01,183.32,18964.0,166.7476,166.8749,166.4656,166.7476,18964.0
2021-03-29 12:00:00,183.34,183.69,183.23,183.5,3202.0,166.7658,167.0841,166.6657,166.9113,3202.0
2021-03-29 12:05:00,183.41,183.54,183.13,183.2,4381.0,166.8294,166.9477,166.5747,166.6384,4381.0
2021-03-29 12:10:00,183.21,183.26,182.65,182.82,18325.0,166.6475,166.693,166.1381,166.2928,18325.0
2021-03-29 12:15:00,182.87,183.04,182.73,182.99,5299.0,166.3382,166.4929,166.2109,166.4474,5299.0
2021-03-29 12:20:00,183.07,183.17,182.93,183.16,8974.0,166.5202,166.6111,166.3928,166.602,8974.0
2021-03-29 12:25:00,183.12,183.58,183.0,183.54,12121.0,166.5656,166.9841,166.4565,166.9477,12121.0
2021-03-29 12:30:00,183.47,183.61,183.37,183.6,4111.0,166.884,167.0113,166.793,167.0022,4111.0
2021-03-29 12:35:00,183.61,183.64,183.43,183.53,3971.0,167.0113,167.0386,166.8476,166.9386,3971.0
2021-03-29 12:40:00,183.46,183.59,183.34,183.59,3211.0,166.8749,166.9932,166.7658,166.9932,3211.0
2021-03-29 12:45:00,183.62,183.62,183.31,183.31,4863.0,167.0204,167.0204,166.7385,166.7385,4863.0
2021-03-29 12:50:00,183.37,183.38,183.25,183.37,2945.0,166.793,166.8021,166.6839,166.793,2945.0
2021-03-29 12:55:00,183.38,183.48,183.18,183.18,3548.0,166.8021,166.8931,166.6202,166.6202,3548.0
2021-03-29 13:00:00,183.21,183.53,183.21,183.52,6425.0,166.6475,166.9386,166.6475,166.9295,6425.0
2021-03-29 13:05:00,183.53,183.78,183.48,183.53,13315.0,166.9386,167.166,166.8931,166.9386,13315.0
2021-03-29 13:10:00,183.52,183.71,183.44,183.54,5616.0,166.9295,167.1023,166.8567,166.9477,5616.0
2021-03-29 13:15:00,183.64,183.67,183.54,183.56,4094.0,167.0386,167.0659,166.9477,166.9659,4094.0
2021-03-29 13:20:00,183.59,183.63,183.3,183.3,9112.0,166.9932,167.0295,166.7294,166.7294,9112.0
2021-03-29 13:25:00,183.31,183.37,183.14,183.14,3993.0,166.7385,166.793,166.5838,166.5838,3993.0
2021-03-29 13:30:00,183.06,183.61,183.06,183.58,2148.0,166.5111,167.0113,166.5111,166.9841,2148.0
2021-03-29 13:35:00,183.56,183.57,183.2,183.3,5189.0,166.9659,166.975,166.6384,166.7294,5189.0
2021-03-29 13:40:00,183.24,183.29,183.15,183.22,1747.0,166.6748,166.7203,166.5929,166.6566,1747.0
2021-03-29 13:45:00,183.22,183.37,183.09,183.37,3275.0,166.6566,166.793,166.5384,166.793,3275.0
2021-03-29 13:50:00,183.32,183.6,183.28,183.43,2732.0,166.7476,167.0022,166.7112,166.8476,2732.0
2021-03-29 13:55:00,183.35,183.42,183.22,183.3,1801.0,166.7748,166.8385,166.6566,166.7294,1801.0
2021-03-29 14:00:00,183.27,183.27,183.14,183.21,3663.0,166.7021,166.7021,166.5838,166.6475,3663.0
2021-03-29 14:05:00,183.3,183.57,183.21,183.57,2161.0,166.7294,166.975,166.6475,166.975,2161.0
2021-03-29 14:10:00,183.5,183.83,183.37,183.83,2458.0,166.9113,167.2115,166.793,167.2115,2458.0
2021-03-29 14:15:00,183.75,183.75,183.61,183.73,3895.0,167.1387,167.1387,167.0113,167.1205,3895.0
2021-03-29 14:20:00,183.76,183.82,183.62,183.78,4256.0,167.1478,167.2024,167.0204,167.166,4256.0
2021-03-29 14:25:00,183.75,183.85,183.68,183.69,4111.0,167.1387,167.2296,167.075,167.0841,4111.0
2021-03-29 14:30:00,183.73,183.73,183.31,183.4,3670.0,167.1205,167.1205,166.7385,166.8203,3670.0
2021-03-29 14:35:00,183.43,183.49,183.28,183.42,3351.0,166.8476,166.9022,166.7112,166.8385,3351.0
2021-03-29 14:40:00,183.48,183.75,183.48,183.7,2568.0,166.8931,167.1387,166.8931,167.0932,2568.0
2021-03-29 14:45:00,183.7,183.9,183.64,183.9,3730.0,167.0932,167.2751,167.0386,167.2751,3730.0
2021-03-29 14:50:00,183.81,183.85,183.64,183.76,11956.0,167.1933,167.2296,167.0386,167.1478,11956.0
2021-03-29 14:55:00,183.82,183.82,183.56,183.73,4240.0,167.2024,167.2024,166.9659,167.1205,4240.0
2021-03-29 15:00:00,183.82,183.85,183.71,183.83,3050.0,167.2024,167.2296,167.1023,167.2115,3050.0
2021-03-29 15:05:00,183.88,184.01,183.85,183.98,5908.0,167.2569,167.3752,167.2296,167.3479,5908.0
2021-03-29 15:10:00,183.94,183.94,183.52,183.59,5711.0,167.3115,167.3115,166.9295,166.9932,5711.0
2021-03-29 15:15:00,183.63,183.76,183.62,183.68,4180.0,167.0295,167.1478,167.0204,167.075,4180.0
2021-03-29 15:20:00,183.71,183.78,183.68,183.73,4022.0,167.1023,167.166,167.075,167.1205,4022.0
2021-03-29 15:25:00,183.8,183.94,183.72,183.88,7951.0,167.1842,167.3115,167.1114,167.2569,7951.0
2021-03-29 15:30:00,183.85,183.91,183.66,183.66,5455.0,167.2296,167.2842,167.0568,167.0568,5455.0
2021-03-29 15:35:00,183.6,183.77,183.53,183.73,7238.0,167.0022,167.1569,166.9386,167.1205,7238.0
2021-03-29 15:40:00,183.73,183.8,183.48,183.56,6207.0,167.1205,167.1842,166.8931,166.9659,6207.0
2021-03-29 15:45:00,183.5,183.68,183.36,183.43,14003.0,166.9113,167.075,166.7839,166.8476,14003.0
2021-03-29 15:50:00,183.3,183.56,183.29,183.48,21173.0,166.7294,166.9659,166.7203,166.8931,21173.0
2021-03-29 15:55:00,183.42,183.48,182.96,183.15,106136.0,166.8385,166.8931,166.4201,166.5929,106136.0
2021-03-30 09:30:00,183.34,184.37,183.0,184.08,20161.0,166.7658,167.7026,166.4565,167.4389,20161.0
2021-03-30 09:35:00,184.08,184.29,183.34,183.53,5216.0,167.4389,167.6299,166.7658,166.9386,5216.0
2021-03-30 09:40:00,183.67,183.72,183.17,183.59,4363.0,167.0659,167.1114,166.6111,166.9932,4363.0
2021-03-30 09:45:00,183.6,183.6,182.73,182.96,9386.0,167.0022,167.0022,166.2109,166.4201,9386.0
2021-03-30 09:50:00,183.04,183.33,182.69,183.33,12189.0,166.4929,166.7567,166.1745,166.7567,12189.0
2021-03-30 09:55:00,183.31,183.54,183.3,183.49,2433.0,166.7385,166.9477,166.7294,166.9022,2433.0
2021-03-30 10:00:00,183.4,183.62,183.2,183.41,3556.0,166.8203,167.0204,166.6384,166.8294,3556.0
2021-03-30 10:05:00,183.45,183.7,183.45,183.67,3793.0,166.8658,167.0932,166.8658,167.0659,3793.0
2021-03-30 10:10:00,183.61,183.7,183.52,183.7,6042.0,167.0113,167.0932,166.9295,167.0932,6042.0
2021-03-30 10:15:00,183.55,183.58,183.22,183.28,5392.0,166.9568,166.9841,166.6566,166.7112,5392.0
2021-03-30 10:20:00,183.21,183.59,183.12,183.59,7235.0,166.6475,166.9932,166.5656,166.9932,7235.0
2021-03-30 10:25:00,183.59,183.95,183.59,183.95,3971.0,166.9932,167.3206,166.9932,167.3206,3971.0
2021-03-30 10:30:00,183.87,184.19,183.87,183.89,2328.0,167.2478,167.5389,167.2478,167.266,2328.0
2021-03-30 10:35:00,183.9,183.98,183.68,183.98,2565.0,167.2751,167.3479,167.075,167.3479,2565.0
2021-03-30 10:40:00,183.97,184.01,183.54,183.54,2585.0,167.3388,167.3752,166.9477,166.9477,2585.0
2021-03-30 10:45:00,183.46,183.61,183.42,183.61,2355.0,166.8749,167.0113,166.8385,167.0113,2355.0
2021-03-30 10:50:00,183.56,183.58,183.28,183.34,5352.0,166.9659,166.9841,166.7112,166.7658,5352.0
2021-03-30 10:55:00,183.31,183.4,183.0,183.0,3028.0,166.7385,166.8203,166.4565,166.4565,3028.0
2021-03-30 11:00:00,183.03,183.3,182.98,183.28,2441.0,166.4838,166.7294,166.4383,166.7112,2441.0
2021-03-30 11:05:00,183.27,183.33,182.97,182.98,3941.0,166.7021,166.7567,166.4292,166.4383,3941.0
2021-03-30 11:10:00,182.95,183.35,182.93,183.35,5011.0,166.411,166.7748,166.3928,166.7748,5011.0
2021-03-30 11:15:00,183.3,183.37,183.07,183.13,4530.0,166.7294,166.793,166.5202,166.5747,4530.0
2021-03-30 11:20:00,183.17,183.21,182.82,182.88,6740.0,166.6111,166.6475,166.2928,166.3473,6740.0
2021-03-30 11:25:00,182.93,182.94,182.55,182.61,4487.0,166.3928,166.4019,166.0472,166.1017,4487.0
2021-03-30 11:30:00,182.53,182.54,182.3,182.42,2222.0,166.029,166.0381,165.8198,165.9289,2222.0
2021-03-30 11:35:00,182.45,182.6,182.4,182.45,1066.0,165.9562,166.0927,165.9107,165.9562,1066.0
2021-03-30 11:40:00,182.53,182.93,182.53,182.83,3316.0,166.029,166.3928,166.029,166.3019,3316.0
2021-03-30 11:45:00,182.9,183.02,182.79,182.8,2240.0,166.3655,166.4747,166.2655,166.2746,2240.0
2021-03-30 11:50:00,182.69,182.78,182.6,182.72,2745.0,166.1745,166.2564,166.0927,166.2018,2745.0
2021-03-30 11:55:00,182.64,182.78,182.62,182.71,2250.0,166.129,166.2564,166.1108,166.1927,2250.0
2021-03-30 12:00:00,182.85,182.89,182.76,182.79,900.0,166.32,166.3564,166.2382,166.2655,900.0
2021-03-30 12:05:00,182.79,183.03,182.79,182.92,2415.0,166.2655,166.4838,166.2655,166.3837,2415.0
2021-03-30 12:10:00,182.92,183.1,182.92,183.0,2440.0,166.3837,166.5474,166.3837,166.4565,2440.0
2021-03-30 12:15:00,182.9,182.9,182.63,182.82,2605.0,166.3655,166.3655,166.1199,166.2928,2605.0
2021-03-30 12:20:00,182.65,182.72,182.62,182.67,2577.0,166.1381,166.2018,166.1108,166.1563,2577.0
2021-03-30 12:25:00,182.58,182.77,182.57,182.72,899.0,166.0745,166.2473,166.0654,166.2018,899.0
2021-03-30 12:30:00,182.72,182.78,182.64,182.77,2536.0,166.2018,166.2564,166.129,166.2473,2536.0
2021-03-30 12:35:00,182.73,182.89,182.7,182.89,2241.0,166.2109,166.3564,166.1836,166.3564,2241.0
2021-03-30 12:40:00,182.85,182.92,182.79,182.83,1389.0,166.32,166.3837,166.2655,166.3019,1389.0
2021-03-30 12:45:00,182.85,182.85,182.73,182.76,2567.0,166.32,166.32,166.2109,166.2382,2567.0
2021-03-30 12:50:00,182.65,182.86,182.65,182.86,2553.0,166.1381,166.3291,166.1381,166.3291,2553.0
2021-03-30 12:55:00,182.86,183.05,182.75,183.05,5823.0,166.3291,166.502,166.2291,166.502,5823.0
2021-03-30 13:00:00,183.0,183.23,182.94,183.18,3341.0,166.4565,166.6657,166.4019,166.6202,3341.0
2021-03-30 13:05:00,183.17,183.2,182.75,182.75,2864.0,166.6111,166.6384,166.2291,166.2291,2864.0
2021-03-30 13:10:00,182.74,182.87,182.66,182.78,4114.0,166.22,166.3382,166.1472,166.2564,4114.0
2021-03-30 13:15:00,182.83,182.93,182.77,182.9,2641.0,166.3019,166.3928,166.2473,166.3655,2641.0
2021-03-30 13:20:00,182.89,182.89,182.75,182.88,2445.0,166.3564,166.3564,166.2291,166.3473,2445.0
2021-03-30 13:25:00,182.76,182.85,182.72,182.72,4086.0,166.2382,166.32,166.2018,166.2018,4086.0
2021-03-30 13:30:00,182.72,182.81,182.59,182.64,3876.0,166.2018,166.2837,166.0836,166.129,3876.0
2021-03-30 13:35:00,182.6,182.91,182.6,182.89,2632.0,166.0927,166.3746,166.0927,166.3564,2632.0
2021-03-30 13:40:00,182.87,182.99,182.87,182.91,2125.0,166.3382,166.4474,166.3382,166.3746,2125.0
2021-03-30 13:45:00,182.97,182.97,182.67,182.68,1345.0,166.4292,166.4292,166.1563,166.1654,1345.0
2021-03-30 13:50:00,182.71,182.75,182.69,182.75,1801.0,166.1927,166.2291,166.1745,166.2291,1801.0
2021-03-30 13:55:00,182.79,182.86,182.72,182.78,2009.0,166.2655,166.3291,166.2018,166.2564,2009.0
2021-03-30 14:00:00,182.75,182.86,182.72,182.84,3436.0,166.2291,166.3291,166.2018,166.311,3436.0
2021-03-30 14:05:00,182.82,183.0,182.82,182.98,3681.0,166.2928,166.4565,166.2928,166.4383,3681.0
2021-03-30 14:10:00,182.9,183.11,182.9,183.11,3721.0,166.3655,166.5565,166.3655,166.5565,3721.0
2021-03-30 14:15:00,183.12,183.12,182.9,183.07,2082.0,166.5656,166.5656,166.3655,166.5202,2082.0
2021-03-30 14:20:00,182.99,183.13,182.99,183.08,2086.0,166.4474,166.5747,166.4474,166.5293,2086.0
2021-03-30 14:25:00,183.09,183.15,183.0,183.07,1859.0,166.5384,166.5929,166.4565,166.5202,1859.0
2021-03-30 14:30:00,183.07,183.09,182.7,182.77,3436.0,166.5202,166.5384,166.1836,166.2473,3436.0
2021-03-30 14:35:00,182.75,182.95,182.71,182.78,6057.0,166.2291,166.411,166.1927,166.2564,6057.0
2021-03-30 14:40:00,182.81,182.82,182.73,182.75,1961.0,166.2837,166.2928,166.2109,166.2291,1961.0
2021-03-30 14:45:00,182.84,182.95,182.75,182.8,1408.0,166.311,166.411,166.2291,166.2746,1408.0
2021-03-30 14:50:00,182.81,182.85,182.74,182.74,2955.0,166.2837,166.32,166.22,166.22,2955.0
2021-03-30 14:55:00,182.8,183.0,182.73,182.96,5057.0,166.2746,166.4565,166.2109,166.4201,5057.0
2021-03-30 15:00:00,182.98,183.19,182.88,183.19,4218.0,166.4383,166.6293,166.3473,166.6293,4218.0
2021-03-30 15:05:00,183.18,183.21,183.15,183.2,1050.0,166.6202,166.6475,166.5929,166.6384,1050.0
2021-03-30 15:10:00,183.2,183.21,183.0,183.09,2044.0,166.6384,166.6475,166.4565,166.5384,2044.0
2021-03-30 15:15:00,183.15,183.15,183.01,183.03,3774.0,166.5929,166.5929,166.4656,166.4838,3774.0
2021-03-30 15:20:00,183.06,183.12,183.03,183.12,3452.0,166.5111,166.5656,166.4838,166.5656,3452.0
2021-03-30 15:25:00,183.12,183.14,182.92,182.93,3877.0,166.5656,166.5838,166.3837,166.3928,3877.0
2021-03-30 15:30:00,182.88,182.93,182.75,182.85,5732.0,166.3473,166.3928,166.2291,166.32,5732.0
2021-03-30 15:35:00,182.88,182.9,182.75,182.75,5648.0,166.3473,166.3655,166.2291,166.2291,5648.0
2021-03-30 15:40:00,182.75,182.78,182.61,182.67,14436.0,166.2291,166.2564,166.1017,166.1563,14436.0
2021-03-30 15:45:00,182.66,182.69,182.28,182.28,11726.0,166.1472,166.1745,165.8016,165.8016,11726.0
2021-03-30 15:50:00,182.21,182.29,182.04,182.19,19666.0,165.7379,165.8107,165.5833,165.7197,19666.0
2021-03-30 15:55:00,182.19,182.32,181.8,182.1,81669.0,165.7197,165.838,165.365,165.6379,81669.0
2021-03-31 09:30:00,181.32,181.85,181.22,181.47,28812.0,164.9284,165.4105,164.8374,165.0648,28812.0
2021-03-31 09:35:00,181.46,181.77,181.28,181.77,7646.0,165.0557,165.3377,164.892,165.3377,7646.0
2021-03-31 09:40:00,181.7,181.71,181.33,181.39,4008.0,165.274,165.2831,164.9375,164.992,4008.0
2021-03-31 09:45:00,181.32,181.53,181.16,181.33,10227.0,164.9284,165.1194,164.7828,164.9375,10227.0
2021-03-31 09:50:00,181.22,181.36,181.08,181.36,8450.0,164.8374,164.9647,164.7101,164.9647,8450.0
2021-03-31 09:55:00,181.39,181.66,181.38,181.6,3781.0,164.992,165.2376,164.9829,165.1831,3781.0
2021-03-31 10:00:00,181.64,181.64,181.1,181.47,9439.0,165.2194,165.2194,164.7283,165.0648,9439.0
2021-03-31 10:05:00,181.57,181.74,181.43,181.5,2638.0,165.1558,165.3104,165.0284,165.0921,2638.0
2021-03-31 10:10:00,181.4,181.78,181.17,181.28,8625.0,165.0011,165.3468,164.7919,164.892,8625.0
2021-03-31 10:15:00,181.25,181.38,180.89,181.06,7186.0,164.8647,164.9829,164.5372,164.6919,7186.0
2021-03-31 10:20:00,181.0,181.23,180.87,180.94,4062.0,164.6373,164.8465,164.519,164.5827,4062.0
2021-03-31 10:25:00,180.79,181.1,180.76,181.1,7187.0,164.4463,164.7283,164.419,164.7283,7187.0
2021-03-31 10:30:00,180.92,181.06,180.7,181.06,7782.0,164.5645,164.6919,164.3644,164.6919,7782.0
2021-03-31 10:35:00,181.03,181.12,180.79,181.1,4370.0,164.6646,164.7464,164.4463,164.7283,4370.0
2021-03-31 10:40:00,181.06,181.21,181.02,181.1,3204.0,164.6919,164.8283,164.6555,164.7283,3204.0
2021-03-31 10:45:00,180.96,180.96,180.7,180.88,5701.0,164.6009,164.6009,164.3644,164.5281,5701.0
2021-03-31 10:50:00,180.75,181.12,180.74,181.02,4694.0,164.4099,164.7464,164.4008,164.6555,4694.0
2021-03-31 10:55:00,181.07,181.67,181.01,181.52,9358.0,164.701,165.2467,164.6464,165.1103,9358.0
2021-03-31 11:00:00,181.64,181.7,181.24,181.58,3679.0,165.2194,165.274,164.8556,165.1649,3679.0
2021-03-31 11:05:00,181.66,181.66,181.2,181.32,4502.0,165.2376,165.2376,164.8192,164.9284,4502.0
2021-03-31 11:10:00,181.28,181.3,181.02,181.16,3543.0,164.892,164.9102,164.6555,164.7828,3543.0
2021-03-31 11:15:00,181.06,181.42,181.02,181.42,4118.0,164.6919,165.0193,164.6555,165.0193,4118.0
2021-03-31 11:20:00,181.42,181.44,181.07,181.08,8834.0,165.0193,165.0375,164.701,164.7101,8834.0
2021-03-31 11:25:00,181.05,181.17,180.83,181.0,2535.0,164.6828,164.7919,164.4827,164.6373,2535.0
2021-03-31 11:30:00,181.04,181.07,180.83,180.83,2401.0,164.6737,164.701,164.4827,164.4827,2401.0
2021-03-31 11:35:00,180.8,180.93,180.65,180.75,2347.0,164.4554,164.5736,164.3189,164.4099,2347.0
2021-03-31 11:40:00,180.7,180.91,180.68,180.9,3167.0,164.3644,164.5554,164.3462,164.5463,3167.0
2021-03-31 11:45:00,180.92,181.17,180.92,181.1,3369.0,164.5645,164.7919,164.5645,164.7283,3369.0
2021-03-31 11:50:00,181.14,181.14,181.01,181.03,2185.0,164.7646,164.7646,164.6464,164.6646,2185.0
2021-03-31 11:55:00,181.05,181.06,180.83,180.83,2040.0,164.6828,164.6919,164.4827,164.4827,2040.0
2021-03-31 12:00:00,180.9,180.95,180.83,180.89,2757.0,164.5463,164.5918,164.4827,164.5372,2757.0
2021-03-31 12:05:00,180.95,181.15,180.94,181.15,1935.0,164.5918,164.7737,164.5827,164.7737,1935.0
2021-03-31 12:10:00,181.23,181.34,181.21,181.34,1015.0,164.8465,164.9466,164.8283,164.9466,1015.0
2021-03-31 12:15:00,181.4,181.4,181.2,181.36,3795.0,165.0011,165.0011,164.8192,164.9647,3795.0
2021-03-31 12:20:00,181.39,181.39,181.2,181.2,4360.0,164.992,164.992,164.8192,164.8192,4360.0
2021-03-31 12:25:00,181.16,181.16,180.94,181.06,2232.0,164.7828,164.7828,164.5827,164.6919,2232.0
2021-03-31 12:30:00,181.03,181.2,180.83,181.2,3148.0,164.6646,164.8192,164.4827,164.8192,3148.0
2021-03-31 12:35:00,181.18,181.23,180.9,180.9,4648.0,164.801,164.8465,164.5463,164.5463,4648.0
2021-03-31 12:40:00,180.94,180.99,180.88,180.99,1100.0,164.5827,164.6282,164.5281,164.6282,1100.0
2021-03-31 12:45:00,180.99,181.13,180.94,181.0,3575.0,164.6282,164.7555,164.5827,164.6373,3575.0
2021-03-31 12:50:00,181.03,181.27,181.03,181.26,3632.0,164.6646,164.8829,164.6646,164.8738,3632.0
2021-03-31 12:55:00,181.3,181.62,181.3,181.62,4809.0,164.9102,165.2012,164.9102,165.2012,4809.0
2021-03-31 13:00:00,181.68,181.89,181.57,181.79,2400.0,165.2558,165.4468,165.1558,165.3559,2400.0
2021-03-31 13:05:00,181.78,181.79,181.65,181.65,2946.0,165.3468,165.3559,165.2285,165.2285,2946.0
2021-03-31 13:10:00,181.61,181.67,181.48,181.54,17100.0,165.1921,165.2467,165.0739,165.1285,17100.0
2021-03-31 13:15:00,181.43,181.5,181.24,181.28,1619.0,165.0284,165.0921,164.8556,164.892,1619.0
2021-03-31 13:20:00,181.34,181.34,181.16,181.19,3826.0,164.9466,164.9466,164.7828,164.8101,3826.0
2021-03-31 13:25:00,181.23,181.24,181.14,181.24,1005.0,164.8465,164.8556,164.7646,164.8556,1005.0
2021-03-31 13:30:00,181.26,181.48,181.21,181.48,2731.0,164.8738,165.0739,164.8283,165.0739,2731.0
2021-03-31 13:35:00,181.48,181.64,181.48,181.63,3582.0,165.0739,165.2194,165.0739,165.2103,3582.0
2021-03-31 13:40:00,181.72,181.79,181.5,181.5,2101.0,165.2922,165.3559,165.0921,165.0921,2101.0
2021-03-31 13:45:00,181.5,181.63,181.39,181.63,2135.0,165.0921,165.2103,164.992,165.2103,2135.0
2021-03-31 13:50:00,181.54,181.54,181.39,181.39,1600.0,165.1285,165.1285,164.992,164.992,1600.0
2021-03-31 13:55:00,181.41,181.65,181.36,181.65,2083.0,165.0102,165.2285,164.9647,165.2285,2083.0
2021-03-31 14:00:00,181.56,182.18,181.55,182.14,15117.0,165.1467,165.7106,165.1376,165.6742,15117.0
2021-03-31 14:05:00,182.03,182.08,181.94,182.02,2433.0,165.5742,165.6197,165.4923,165.5651,2433.0
2021-03-31 14:10:00,181.97,182.21,181.9,182.21,1406.0,165.5196,165.7379,165.4559,165.7379,1406.0
2021-03-31 14:15:00,182.11,182.18,181.89,181.89,1947.0,165.6469,165.7106,165.4468,165.4468,1947.0
2021-03-31 14:20:00,181.82,181.86,181.69,181.84,6680.0,165.3832,165.4195,165.2649,165.4014,6680.0
2021-03-31 14:25:00,181.84,181.88,181.76,181.88,2082.0,165.4014,165.4377,165.3286,165.4377,2082.0
2021-03-31 14:30:00,181.88,182.03,181.72,181.77,5545.0,165.4377,165.5742,165.2922,165.3377,5545.0
2021-03-31 14:35:00,181.73,182.11,181.73,182.0,2707.0,165.3013,165.6469,165.3013,165.5469,2707.0
2021-03-31 14:40:00,181.95,182.11,181.89,182.09,1840.0,165.5014,165.6469,165.4468,165.6288,1840.0
2021-03-31 14:45:00,182.11,182.13,181.98,182.03,16026.0,165.6469,165.6651,165.5287,165.5742,16026.0
2021-03-31 14:50:00,182.02,182.36,181.98,182.23,15105.0,165.5651,165.8743,165.5287,165.7561,15105.0
2021-03-31 14:55:00,182.24,182.27,182.12,182.13,8019.0,165.7652,165.7925,165.656,165.6651,8019.0
2021-03-31 15:00:00,182.11,182.12,181.77,181.84,4248.0,165.6469,165.656,165.3377,165.4014,4248.0
2021-03-31 15:05:00,181.82,181.87,181.66,181.67,3136.0,165.3832,165.4286,165.2376,165.2467,3136.0
2021-03-31 15:10:00,181.67,181.72,181.42,181.51,4787.0,165.2467,165.2922,165.0193,165.1012,4787.0
2021-03-31 15:15:00,181.53,181.77,181.53,181.76,4294.0,165.1194,165.3377,165.1194,165.3286,4294.0
2021-03-31 15:20:00,181.74,181.77,181.63,181.64,4447.0,165.3104,165.3377,165.2103,165.2194,4447.0
2021-03-31 15:25:00,181.62,181.83,181.58,181.75,9416.0,165.2012,165.3923,165.1649,165.3195,9416.0
2021-03-31 15:30:00,181.79,181.94,181.79,181.94,3317.0,165.3559,165.4923,165.3559,165.4923,3317.0
2021-03-31 15:35:00,181.93,181.93,181.43,181.5,7562.0,165.4832,165.4832,165.0284,165.0921,7562.0
2021-03-31 15:40:00,181.48,181.68,181.46,181.51,7862.0,165.0739,165.2558,165.0557,165.1012,7862.0
2021-03-31 15:45:00,181.49,181.62,181.36,181.62,10639.0,165.083,165.2012,164.9647,165.2012,10639.0
2021-03-31 15:50:00,181.58,181.76,181.39,181.73,24824.0,165.1649,165.3286,164.992,165.3013,24824.0
2021-03-31 15:55:00,181.72,181.88,181.52,181.62,62404.0,165.2922,165.4377,165.1103,165.2012,62404.0
2021-04-01 09:30:00,181.63,181.73,181.03,181.38,23089.0,165.2103,165.3013,164.6646,164.9829,23089.0
2021-04-01 09:35:00,181.2,181.36,180.36,180.36,2962.0,164.8192,164.9647,164.0551,164.0551,2962.0
2021-04-01 09:40:00,180.21,181.03,180.21,180.74,8411.0,163.9187,164.6646,163.9187,164.4008,8411.0
2021-04-01 09:45:00,180.65,180.95,180.33,180.46,3890.0,164.3189,164.5918,164.0279,164.1461,3890.0
2021-04-01 09:50:00,180.37,180.37,180.05,180.23,7596.0,164.0642,164.0642,163.7732,163.9369,7596.0
2021-04-01 09:55:00,180.13,180.24,179.9,180.22,6690.0,163.8459,163.946,163.6367,163.9278,6690.0
2021-04-01 10:00:00,180.24,180.92,180.17,180.92,11868.0,163.946,164.5645,163.8823,164.5645,11868.0
2021-04-01 10:05:00,180.98,181.01,180.5,180.6,5687.0,164.6191,164.6464,164.1825,164.2735,5687.0
2021-04-01 10:10:00,180.49,180.54,180.22,180.35,3426.0,164.1734,164.2189,163.9278,164.0461,3426.0
2021-04-01 10:15:00,180.23,180.33,179.94,180.12,5817.0,163.9369,164.0279,163.6731,163.8368,5817.0
2021-04-01 10:20:00,180.12,180.33,179.85,180.33,2996.0,163.8368,164.0279,163.5913,164.0279,2996.0
2021-04-01 10:25:00,180.24,180.6,180.22,180.37,4664.0,163.946,164.2735,163.9278,164.0642,4664.0
2021-04-01 10:30:00,180.28,180.39,180.0,180.39,4225.0,163.9824,164.0824,163.7277,164.0824,4225.0
2021-04-01 10:35:00,180.39,180.6,180.25,180.55,6575.0,164.0824,164.2735,163.9551,164.228,6575.0
2021-04-01 10:40:00,180.47,180.59,180.33,180.33,3571.0,164.1552,164.2644,164.0279,164.0279,3571.0
2021-04-01 10:45:00,180.3,180.61,180.25,180.61,4042.0,164.0006,164.2825,163.9551,164.2825,4042.0
2021-04-01 10:50:00,180.54,180.75,180.53,180.66,4646.0,164.2189,164.4099,164.2098,164.328,4646.0
2021-04-01 10:55:00,180.7,181.02,180.68,180.76,3789.0,164.3644,164.6555,164.3462,164.419,3789.0
2021-04-01 11:00:00,180.72,180.81,180.69,180.73,3083.0,164.3826,164.4645,164.3553,164.3917,3083.0
2021-04-01 11:05:00,180.67,180.84,180.62,180.67,4506.0,164.3371,164.4918,164.2916,164.3371,4506.0
2021-04-01 11:10:00,180.69,180.74,180.5,180.6,3667.0,164.3553,164.4008,164.1825,164.2735,3667.0
2021-04-01 11:15:00,180.65,180.79,180.54,180.79,3093.0,164.3189,164.4463,164.2189,164.4463,3093.0
2021-04-01 11:20:00,180.67,180.68,180.49,180.62,5155.0,164.3371,164.3462,164.1734,164.2916,5155.0
2021-04-01 11:25:00,180.7,180.7,180.46,180.53,5951.0,164.3644,164.3644,164.1461,164.2098,5951.0
2021-04-01 11:30:00,180.55,180.67,180.55,180.59,2414.0,164.228,164.3371,164.228,164.2644,2414.0
2021-04-01 11:35:00,180.6,180.89,180.6,180.85,3859.0,164.2735,164.5372,164.2735,164.5009,3859.0
2021-04-01 11:40:00,180.81,180.97,180.81,180.81,1965.0,164.4645,164.61,164.4645,164.4645,1965.0
2021-04-01 11:45:00,180.76,180.8,180.39,180.46,6416.0,164.419,164.4554,164.0824,164.1461,6416.0
2021-04-01 11:50:00,180.39,180.61,180.39,180.61,3841.0,164.0824,164.2825,164.0824,164.2825,3841.0
2021-04-01 11:55:00,180.65,180.74,180.65,180.68,1491.0,164.3189,164.4008,164.3189,164.3462,1491.0
2021-04-01 12:00:00,180.74,181.04,180.74,181.03,2437.0,164.4008,164.6737,164.4008,164.6646,2437.0
2021-04-01 12:05:00,181.02,181.3,180.99,181.3,10821.0,164.6555,164.9102,164.6282,164.9102,10821.0
2021-04-01 12:10:00,181.33,181.56,181.33,181.35,3393.0,164.9375,165.1467,164.9375,164.9557,3393.0
2021-04-01 12:15:00,181.28,181.32,181.14,181.14,590.0,164.892,164.9284,164.7646,164.7646,590.0
2021-04-01 12:20:00,181.18,181.27,181.05,181.27,4038.0,164.801,164.8829,164.6828,164.8829,4038.0
2021-04-01 12:25:00,181.19,181.2,180.95,180.96,1292.0,164.8101,164.8192,164.5918,164.6009,1292.0
2021-04-01 12:30:00,180.99,181.18,180.89,181.18,3422.0,164.6282,164.801,164.5372,164.801,3422.0
2021-04-01 12:35:00,181.22,181.28,181.21,181.28,501.0,164.8374,164.892,164.8283,164.892,501.0
2021-04-01 12:40:00,181.12,181.2,181.02,181.02,12665.0,164.7464,164.8192,164.6555,164.6555,12665.0
2021-04-01 12:45:00,180.99,181.07,180.93,181.06,3963.0,164.6282,164.701,164.5736,164.6919,3963.0
2021-04-01 12:50:00,181.14,181.42,181.14,181.35,13486.0,164.7646,165.0193,164.7646,164.9557,13486.0
2021-04-01 12:55:00,181.35,181.35,181.01,181.01,1036.0,164.9557,164.9557,164.6464,164.6464,1036.0
2021-04-01 13:00:00,181.01,181.01,180.84,180.92,1819.0,164.6464,164.6464,164.4918,164.5645,1819.0
2021-04-01 13:05:00,180.92,181.0,180.88,180.91,3930.0,164.5645,164.6373,164.5281,164.5554,3930.0
2021-04-01 13:10:00,180.95,180.95,180.82,180.88,2590.0,164.5918,164.5918,164.4736,164.5281,2590.0
2021-04-01 13:15:00,180.85,180.9,180.65,180.83,1848.0,164.5009,164.5463,164.3189,164.4827,1848.0
2021-04-01 13:20:00,180.74,180.81,180.65,180.81,3371.0,164.4008,164.4645,164.3189,164.4645,3371.0
2021-04-01 13:25:00,180.78,181.06,180.78,180.99,3874.0,164.4372,164.6919,164.4372,164.6282,3874.0
2021-04-01 13:30:00,181.05,181.21,181.04,181.21,7759.0,164.6828,164.8283,164.6737,164.8283,7759.0
2021-04-01 13:35:00,181.27,181.37,181.11,181.11,4562.0,164.8829,164.9738,164.7373,164.7373,4562.0
2021-04-01 13:40:00,181.21,181.24,181.05,181.05,3636.0,164.8283,164.8556,164.6828,164.6828,3636.0
2021-04-01 13:45:00,181.01,181.01,180.51,180.66,8476.0,164.6464,164.6464,164.1916,164.328,8476.0
2021-04-01 13:50:00,180.74,180.92,180.65,180.67,3100.0,164.4008,164.5645,164.3189,164.3371,3100.0
2021-04-01 13:55:00,180.73,180.82,180.67,180.71,2977.0,164.3917,164.4736,164.3371,164.3735,2977.0
2021-04-01 14:00:00,180.84,180.86,180.71,180.71,1501.0,164.4918,164.5099,164.3735,164.3735,1501.0
2021-04-01 14:05:00,180.7,180.74,180.6,180.68,4222.0,164.3644,164.4008,164.2735,164.3462,4222.0
2021-04-01 14:10:00,180.69,180.69,180.39,180.4,2750.0,164.3553,164.3553,164.0824,164.0915,2750.0
2021-04-01 14:15:00,180.3,180.45,180.28,180.41,2712.0,164.0006,164.137,163.9824,164.1006,2712.0
2021-04-01 14:20:00,180.49,180.51,180.42,180.49,700.0,164.1734,164.1916,164.1097,164.1734,700.0
2021-04-01 14:25:00,180.45,180.45,180.08,180.19,3842.0,164.137,164.137,163.8005,163.9005,3842.0
2021-04-01 14:30:00,180.23,180.46,180.21,180.46,6946.0,163.9369,164.1461,163.9187,164.1461,6946.0
2021-04-01 14:35:00,180.44,180.47,180.3,180.41,5355.0,164.1279,164.1552,164.0006,164.1006,5355.0
2021-04-01 14:40:00,180.45,180.57,180.4,180.41,2700.0,164.137,164.2462,164.0915,164.1006,2700.0
2021-04-01 14:45:00,180.38,180.58,180.38,180.55,3235.0,164.0733,164.2553,164.0733,164.228,3235.0
2021-04-01 14:50:00,180.54,180.61,180.41,180.41,4894.0,164.2189,164.2825,164.1006,164.1006,4894.0
2021-04-01 14:55:00,180.44,180.63,180.38,180.57,3363.0,164.1279,164.3007,164.0733,164.2462,3363.0
2021-04-01 15:00:00,180.58,180.63,180.41,180.43,4428.0,164.2553,164.3007,164.1006,164.1188,4428.0
2021-04-01 15:05:00,180.44,180.58,180.44,180.51,3871.0,164.1279,164.2553,164.1279,164.1916,3871.0
2021-04-01 15:10:00,180.51,180.61,180.46,180.49,3957.0,164.1916,164.2825,164.1461,164.1734,3957.0
2021-04-01 15:15:00,180.46,180.48,180.36,180.41,4424.0,164.1461,164.1643,164.0551,164.1006,4424.0
2021-04-01 15:20:00,180.41,180.45,180.2,180.27,2869.0,164.1006,164.137,163.9096,163.9733,2869.0
2021-04-01 15:25:00,180.23,180.33,180.22,180.3,9030.0,163.9369,164.0279,163.9278,164.0006,9030.0
2021-04-01 15:30:00,180.32,180.53,180.27,180.51,6068.0,164.0188,164.2098,163.9733,164.1916,6068.0
2021-04-01 15:35:00,180.47,180.56,180.32,180.42,3897.0,164.1552,164.2371,164.0188,164.1097,3897.0
2021-04-01 15:40:00,180.41,180.56,180.36,180.52,6640.0,164.1006,164.2371,164.0551,164.2007,6640.0
2021-04-01 15:45:00,180.51,180.77,180.51,180.77,11264.0,164.1916,164.4281,164.1916,164.4281,11264.0
2021-04-01 15:50:00,180.86,180.9,180.69,180.86,16984.0,164.5099,164.5463,164.3553,164.5099,16984.0
2021-04-01 15:55:00,180.89,181.04,180.72,180.83,41402.0,164.5372,164.6737,164.3826,164.4827,41402.0
2021-04-05 09:30:00,182.2,183.39,182.0,183.22,22026.0,165.7288,166.8112,165.5469,166.6566,22026.0
2021-04-05 09:35:00,183.38,184.0,182.75,182.75,13846.0,166.8021,167.3661,166.2291,166.2291,13846.0
2021-04-05 09:40:00,182.95,183.75,182.88,183.59,8104.0,166.411,167.1387,166.3473,166.9932,8104.0
2021-04-05 09:45:00,183.5,183.58,183.06,183.25,5280.0,166.9113,166.9841,166.5111,166.6839,5280.0
2021-04-05 09:50:00,183.14,183.16,182.79,183.03,6874.0,166.5838,166.602,166.2655,166.4838,6874.0
2021-04-05 09:55:00,183.04,183.29,182.97,183.27,6772.0,166.4929,166.7203,166.4292,166.7021,6772.0
2021-04-05 10:00:00,183.3,183.49,183.09,183.48,6622.0,166.7294,166.9022,166.5384,166.8931,6622.0
2021-04-05 10:05:00,183.64,183.7,183.23,183.37,4474.0,167.0386,167.0932,166.6657,166.793,4474.0
2021-04-05 10:10:00,183.29,183.53,183.24,183.51,2223.0,166.7203,166.9386,166.6748,166.9204,2223.0
2021-04-05 10:15:00,183.59,184.24,183.52,183.58,12328.0,166.9932,167.5844,166.9295,166.9841,12328.0
2021-04-05 10:20:00,183.82,183.84,183.46,183.66,8229.0,167.2024,167.2206,166.8749,167.0568,8229.0
2021-04-05 10:25:00,183.56,183.85,183.52,183.83,6532.0,166.9659,167.2296,166.9295,167.2115,6532.0
2021-04-05 10:30:00,183.84,183.84,183.53,183.58,5071.0,167.2206,167.2206,166.9386,166.9841,5071.0
2021-04-05 10:35:00,183.62,183.81,183.55,183.59,6948.0,167.0204,167.1933,166.9568,166.9932,6948.0
2021-04-05 10:40:00,183.64,184.05,183.6,183.91,3396.0,167.0386,167.4116,167.0022,167.2842,3396.0
2021-04-05 10:45:00,183.8,184.1,183.78,184.05,4499.0,167.1842,167.457,167.166,167.4116,4499.0
2021-04-05 10:50:00,183.99,184.17,183.92,183.98,7032.0,167.357,167.5207,167.2933,167.3479,7032.0
2021-04-05 10:55:00,184.03,184.23,183.7,183.78,18792.0,167.3934,167.5753,167.0932,167.166,18792.0
2021-04-05 11:00:00,183.65,184.02,183.6,184.0,15050.0,167.0477,167.3843,167.0022,167.3661,15050.0
2021-04-05 11:05:00,183.96,184.07,183.82,183.94,16381.0,167.3297,167.4298,167.2024,167.3115,16381.0
2021-04-05 11:10:00,183.94,184.06,183.81,183.87,3769.0,167.3115,167.4207,167.1933,167.2478,3769.0
2021-04-05 11:15:00,183.8,183.89,183.64,183.8,1700.0,167.1842,167.266,167.0386,167.1842,1700.0
2021-04-05 11:20:00,183.75,183.75,183.5,183.51,5768.0,167.1387,167.1387,166.9113,166.9204,5768.0
2021-04-05 11:25:00,183.5,183.61,183.39,183.53,9093.0,166.9113,167.0113,166.8112,166.9386,9093.0
2021-04-05 11:30:00,183.49,183.69,183.48,183.63,6657.0,166.9022,167.0841,166.8931,167.0295,6657.0
2021-04-05 11:35:00,183.73,183.95,183.65,183.9,6945.0,167.1205,167.3206,167.0477,167.2751,6945.0
2021-04-05 11:40:00,183.83,184.12,183.83,184.11,1021.0,167.2115,167.4752,167.2115,167.4661,1021.0
2021-04-05 11:45:00,184.13,184.23,184.08,184.19,4578.0,167.4843,167.5753,167.4389,167.5389,4578.0
2021-04-05 11:50:00,184.21,184.21,184.05,184.15,1545.0,167.5571,167.5571,167.4116,167.5025,1545.0
2021-04-05 11:55:00,184.11,184.29,184.08,184.24,5291.0,167.4661,167.6299,167.4389,167.5844,5291.0
2021-04-05 12:00:00,184.27,184.37,184.23,184.32,4929.0,167.6117,167.7026,167.5753,167.6572,4929.0
2021-04-05 12:05:00,184.26,184.26,184.15,184.19,2632.0,167.6026,167.6026,167.5025,167.5389,2632.0
2021-04-05 12:10:00,184.14,184.14,183.87,183.89,3731.0,167.4934,167.4934,167.2478,167.266,3731.0
2021-04-05 12:15:00,183.94,184.06,183.75,183.75,4012.0,167.3115,167.4207,167.1387,167.1387,4012.0
2021-04-05 12:20:00,183.78,183.87,183.56,183.87,5540.0,167.166,167.2478,166.9659,167.2478,5540.0
2021-04-05 12:25:00,183.9,184.13,183.9,184.09,2157.0,167.2751,167.4843,167.2751,167.448,2157.0
2021-04-05 12:30:00,184.12,184.71,184.11,184.67,11698.0,167.4752,168.0119,167.4661,167.9755,11698.0
2021-04-05 12:35:00,184.69,184.91,184.69,184.83,7445.0,167.9937,168.1938,167.9937,168.1211,7445.0
2021-04-05 12:40:00,184.87,184.94,184.65,184.72,18060.0,168.1574,168.2211,167.9573,168.021,18060.0
2021-04-05 12:45:00,184.7,184.93,184.67,184.93,6649.0,168.0028,168.212,167.9755,168.212,6649.0
2021-04-05 12:50:00,184.93,184.98,184.74,184.83,9795.0,168.212,168.2575,168.0392,168.1211,9795.0
2021-04-05 12:55:00,184.79,184.87,184.67,184.86,4150.0,168.0847,168.1574,167.9755,168.1483,4150.0
2021-04-05 13:00:00,184.82,184.83,184.47,184.47,6346.0,168.112,168.1211,167.7936,167.7936,6346.0
2021-04-05 13:05:00,184.47,184.56,184.19,184.3,11222.0,167.7936,167.8755,167.5389,167.639,11222.0
2021-04-05 13:10:00,184.28,184.31,184.05,184.07,3668.0,167.6208,167.6481,167.4116,167.4298,3668.0
2021-04-05 13:15:00,184.01,184.01,183.6,183.62,9940.0,167.3752,167.3752,167.0022,167.0204,9940.0
2021-04-05 13:20:00,183.62,183.95,183.58,183.95,5541.0,167.0204,167.3206,166.9841,167.3206,5541.0
2021-04-05 13:25:00,183.92,183.97,183.75,183.97,7342.0,167.2933,167.3388,167.1387,167.3388,7342.0
2021-04-05 13:30:00,183.94,184.15,183.93,184.1,2714.0,167.3115,167.5025,167.3024,167.457,2714.0
2021-04-05 13:35:00,184.1,184.12,183.83,183.96,10808.0,167.457,167.4752,167.2115,167.3297,10808.0
2021-04-05 13:40:00,183.9,184.0,183.79,183.88,4205.0,167.2751,167.3661,167.1751,167.2569,4205.0
2021-04-05 13:45:00,183.94,184.24,183.94,184.05,6072.0,167.3115,167.5844,167.3115,167.4116,6072.0
2021-04-05 13:50:00,184.11,184.26,183.97,184.26,4092.0,167.4661,167.6026,167.3388,167.6026,4092.0
2021-04-05 13:55:00,184.19,184.62,184.19,184.55,6317.0,167.5389,167.93,167.5389,167.8664,6317.0
2021-04-05 14:00:00,184.54,184.61,184.41,184.58,9006.0,167.8573,167.9209,167.739,167.8937,9006.0
2021-04-05 14:05:00,184.6,184.67,184.43,184.52,12939.0,167.9118,167.9755,167.7572,167.8391,12939.0
2021-04-05 14:10:00,184.56,184.77,184.56,184.65,6666.0,167.8755,168.0665,167.8755,167.9573,6666.0
2021-04-05 14:15:00,184.71,184.85,184.63,184.8,6164.0,168.0119,168.1392,167.9391,168.0938,6164.0
2021-04-05 14:20:00,184.8,184.83,184.64,184.83,5416.0,168.0938,168.1211,167.9482,168.1211,5416.0
2021-04-05 14:25:00,184.83,184.94,184.78,184.78,5999.0,168.1211,168.2211,168.0756,168.0756,5999.0
2021-04-05 14:30:00,184.82,184.94,184.77,184.91,9569.0,168.112,168.2211,168.0665,168.1938,9569.0
2021-04-05 14:35:00,184.9,185.1,184.9,185.08,18419.0,168.1847,168.3666,168.1847,168.3485,18419.0
2021-04-05 14:40:00,185.07,185.12,184.86,184.9,7064.0,168.3394,168.3848,168.1483,168.1847,7064.0
2021-04-05 14:45:00,184.97,185.03,184.82,184.91,6510.0,168.2484,168.303,168.112,168.1938,6510.0
2021-04-05 14:50:00,184.94,184.96,184.81,184.96,9414.0,168.2211,168.2393,168.1029,168.2393,9414.0
2021-04-05 14:55:00,185.0,185.16,184.82,184.85,9428.0,168.2757,168.4212,168.112,168.1392,9428.0
2021-04-05 15:00:00,184.85,184.99,184.81,184.81,5044.0,168.1392,168.2666,168.1029,168.1029,5044.0
2021-04-05 15:05:00,184.86,184.98,184.85,184.89,6395.0,168.1483,168.2575,168.1392,168.1756,6395.0
2021-04-05 15:10:00,184.94,185.05,184.92,184.97,5314.0,168.2211,168.3212,168.2029,168.2484,5314.0
2021-04-05 15:15:00,184.99,185.28,184.99,185.28,7518.0,168.2666,168.5304,168.2666,168.5304,7518.0
2021-04-05 15:20:00,185.2,185.27,185.12,185.19,4558.0,168.4576,168.5213,168.3848,168.4485,4558.0
2021-04-05 15:25:00,185.17,185.2,185.02,185.13,9203.0,168.4303,168.4576,168.2939,168.3939,9203.0
2021-04-05 15:30:00,185.07,185.24,185.03,185.03,12344.0,168.3394,168.494,168.303,168.303,12344.0
2021-04-05 15:35:00,185.05,185.18,184.99,185.02,8583.0,168.3212,168.4394,168.2666,168.2939,8583.0
2021-04-05 15:40:00,185.04,185.25,184.93,185.22,13621.0,168.3121,168.5031,168.212,168.4758,13621.0
2021-04-05 15:45:00,185.17,185.3,185.08,185.2,22768.0,168.4303,168.5486,168.3485,168.4576,22768.0
2021-04-05 15:50:00,185.16,185.35,185.16,185.26,19859.0,168.4212,168.594,168.4212,168.5122,19859.0
2021-04-05 15:55:00,185.23,185.66,185.23,185.63,54421.0,168.4849,168.876,168.4849,168.8487,54421.0
2021-04-06 09:30:00,184.41,185.27,184.41,185.27,27259.0,167.739,168.5213,167.739,168.5213,27259.0
2021-04-06 09:35:00,185.27,185.33,184.83,185.17,4630.0,168.5213,168.5759,168.1211,168.4303,4630.0
2021-04-06 09:40:00,185.11,185.36,184.85,184.92,4438.0,168.3757,168.6031,168.1392,168.2029,4438.0
2021-04-06 09:45:00,184.8,185.19,184.56,184.98,5509.0,168.0938,168.4485,167.8755,168.2575,5509.0
2021-04-06 09:50:00,184.9,185.6,184.9,185.47,4934.0,168.1847,168.8214,168.1847,168.7032,4934.0
2021-04-06 09:55:00,185.18,185.38,185.08,185.08,4001.0,168.4394,168.6213,168.3485,168.3485,4001.0
2021-04-06 10:00:00,185.17,185.42,185.03,185.27,4371.0,168.4303,168.6577,168.303,168.5213,4371.0
2021-04-06 10:05:00,185.2,185.28,185.03,185.25,1982.0,168.4576,168.5304,168.303,168.5031,1982.0
2021-04-06 10:10:00,185.33,185.58,185.19,185.34,7435.0,168.5759,168.8033,168.4485,168.5849,7435.0
2021-04-06 10:15:00,185.46,185.7,185.46,185.62,4953.0,168.6941,168.9124,168.6941,168.8396,4953.0
2021-04-06 10:20:00,185.58,185.7,185.34,185.45,8228.0,168.8033,168.9124,168.5849,168.685,8228.0
2021-04-06 10:25:00,185.46,185.53,185.1,185.1,6499.0,168.6941,168.7578,168.3666,168.3666,6499.0
2021-04-06 10:30:00,185.19,185.35,185.01,185.34,3498.0,168.4485,168.594,168.2848,168.5849,3498.0
2021-04-06 10:35:00,185.39,185.42,185.18,185.28,4201.0,168.6304,168.6577,168.4394,168.5304,4201.0
2021-04-06 10:40:00,185.22,185.32,185.11,185.2,12139.0,168.4758,168.5668,168.3757,168.4576,12139.0
2021-04-06 10:45:00,185.14,185.15,184.78,184.91,21695.0,168.403,168.4121,168.0756,168.1938,21695.0
2021-04-06 10:50:00,184.85,184.98,184.71,184.76,2498.0,168.1392,168.2575,168.0119,168.0574,2498.0
2021-04-06 10:55:00,184.78,185.17,184.77,185.09,7891.0,168.0756,168.4303,168.0665,168.3575,7891.0
2021-04-06 11:00:00,185.07,185.07,184.75,184.91,4906.0,168.3394,168.3394,168.0483,168.1938,4906.0
2021-04-06 11:05:00,184.95,185.07,184.85,184.86,5871.0,168.2302,168.3394,168.1392,168.1483,5871.0
2021-04-06 11:10:00,184.87,184.87,184.74,184.81,2656.0,168.1574,168.1574,168.0392,168.1029,2656.0
2021-04-06 11:15:00,184.8,184.91,184.65,184.78,5092.0,168.0938,168.1938,167.9573,168.0756,5092.0
2021-04-06 11:20:00,184.82,185.6,184.75,185.2,26415.0,168.112,168.8214,168.0483,168.4576,26415.0
2021-04-06 11:25:00,185.18,185.25,184.92,185.07,7979.0,168.4394,168.5031,168.2029,168.3394,7979.0
2021-04-06 11:30:00,185.17,185.25,185.07,185.25,5175.0,168.4303,168.5031,168.3394,168.5031,5175.0
2021-04-06 11:35:00,185.32,185.43,185.25,185.34,2359.0,168.5668,168.6668,168.5031,168.5849,2359.0
2021-04-06 11:40:00,185.27,185.28,184.99,185.06,8385.0,168.5213,168.5304,168.2666,168.3303,8385.0
2021-04-06 11:45:00,185.05,185.27,185.04,185.15,1100.0,168.3212,168.5213,168.3121,168.4121,1100.0
2021-04-06 11:50:00,185.1,185.13,184.97,184.97,10564.0,168.3666,168.3939,168.2484,168.2484,10564.0
2021-04-06 11:55:00,184.96,184.96,184.67,184.68,6060.0,168.2393,168.2393,167.9755,167.9846,6060.0
2021-04-06 12:00:00,184.78,185.13,184.78,185.04,3270.0,168.0756,168.3939,168.0756,168.3121,3270.0
2021-04-06 12:05:00,185.05,185.13,184.7,184.8,9842.0,168.3212,168.3939,168.0028,168.0938,9842.0
2021-04-06 12:10:00,184.75,184.95,184.73,184.95,1676.0,168.0483,168.2302,168.0301,168.2302,1676.0
2021-04-06 12:15:00,185.03,185.18,184.97,185.0,5580.0,168.303,168.4394,168.2484,168.2757,5580.0
2021-04-06 12:20:00,185.02,185.28,185.01,185.09,4380.0,168.2939,168.5304,168.2848,168.3575,4380.0
2021-04-06 12:25:00,185.09,185.32,185.08,185.32,3262.0,168.3575,168.5668,168.3485,168.5668,3262.0
2021-04-06 12:30:00,185.32,185.39,185.09,185.13,5442.0,168.5668,168.6304,168.3575,168.3939,5442.0
2021-04-06 12:35:00,185.14,185.14,184.98,185.05,1515.0,168.403,168.403,168.2575,168.3212,1515.0
2021-04-06 12:40:00,185.11,185.31,184.99,185.09,6889.0,168.3757,168.5577,168.2666,168.3575,6889.0
2021-04-06 12:45:00,185.04,185.06,184.97,184.98,3614.0,168.3121,168.3303,168.2484,168.2575,3614.0
2021-04-06 12:50:00,185.01,185.24,185.0,185.12,1736.0,168.2848,168.494,168.2757,168.3848,1736.0
2021-04-06 12:55:00,185.11,185.19,185.1,185.1,1300.0,168.3757,168.4485,168.3666,168.3666,1300.0
2021-04-06 13:00:00,185.15,185.24,185.13,185.24,4030.0,168.4121,168.494,168.3939,168.494,4030.0
2021-04-06 13:05:00,185.23,185.39,185.23,185.28,2763.0,168.4849,168.6304,168.4849,168.5304,2763.0
2021-04-06 13:10:00,185.26,185.26,185.04,185.06,7474.0,168.5122,168.5122,168.3121,168.3303,7474.0
2021-04-06 13:15:00,185.15,185.26,185.13,185.19,1231.0,168.4121,168.5122,168.3939,168.4485,1231.0
2021-04-06 13:20:00,185.17,185.27,184.99,185.16,4849.0,168.4303,168.5213,168.2666,168.4212,4849.0
2021-04-06 13:25:00,185.16,185.34,185.1,185.27,2464.0,168.4212,168.5849,168.3666,168.5213,2464.0
2021-04-06 13:30:00,185.11,185.2,184.99,184.99,3971.0,168.3757,168.4576,168.2666,168.2666,3971.0
2021-04-06 13:35:00,185.06,185.21,185.06,185.18,2715.0,168.3303,168.4667,168.3303,168.4394,2715.0
2021-04-06 13:40:00,185.17,185.31,185.1,185.25,3217.0,168.4303,168.5577,168.3666,168.5031,3217.0
2021-04-06 13:45:00,185.25,185.41,185.25,185.36,4396.0,168.5031,168.6486,168.5031,168.6031,4396.0
2021-04-06 13:50:00,185.32,185.42,185.13,185.13,4151.0,168.5668,168.6577,168.3939,168.3939,4151.0
2021-04-06 13:55:00,185.13,185.31,185.03,185.06,15610.0,168.3939,168.5577,168.303,168.3303,15610.0
2021-04-06 14:00:00,185.0,185.12,184.98,184.99,7790.0,168.2757,168.3848,168.2575,168.2666,7790.0
2021-04-06 14:05:00,184.99,185.17,184.97,185.12,11319.0,168.2666,168.4303,168.2484,168.3848,11319.0
2021-04-06 14:10:00,185.06,185.18,185.01,185.13,3398.0,168.3303,168.4394,168.2848,168.3939,3398.0
2021-04-06 14:15:00,185.11,185.25,185.11,185.2,2818.0,168.3757,168.5031,168.3757,168.4576,2818.0
2021-04-06 14:20:00,185.1,185.23,185.08,185.21,2544.0,168.3666,168.4849,168.3485,168.4667,2544.0
2021-04-06 14:25:00,185.14,185.21,185.14,185.2,2553.0,168.403,168.4667,168.403,168.4576,2553.0
2021-04-06 14:30:00,185.14,185.23,185.07,185.17,4263.0,168.403,168.4849,168.3394,168.4303,4263.0
2021-04-06 14:35:00,185.16,185.35,185.15,185.27,3172.0,168.4212,168.594,168.4121,168.5213,3172.0
2021-04-06 14:40:00,185.23,185.24,185.16,185.24,3300.0,168.4849,168.494,168.4212,168.494,3300.0
2021-04-06 14:45:00,185.21,185.36,185.16,185.36,2866.0,168.4667,168.6031,168.4212,168.6031,2866.0
2021-04-06 14:50:00,185.29,185.39,185.22,185.3,5273.0,168.5395,168.6304,168.4758,168.5486,5273.0
2021-04-06 14:55:00,185.33,185.42,185.28,185.28,12061.0,168.5759,168.6577,168.5304,168.5304,12061.0
2021-04-06 15:00:00,185.17,185.19,184.99,184.99,5598.0,168.4303,168.4485,168.2666,168.2666,5598.0
2021-04-06 15:05:00,185.04,185.15,185.04,185.15,1631.0,168.3121,168.4121,168.3121,168.4121,1631.0
2021-04-06 15:10:00,185.17,185.36,185.03,185.24,10411.0,168.4303,168.6031,168.303,168.494,10411.0
2021-04-06 15:15:00,185.25,185.29,185.19,185.27,3770.0,168.5031,168.5395,168.4485,168.5213,3770.0
2021-04-06 15:20:00,185.21,185.31,185.16,185.17,4311.0,168.4667,168.5577,168.4212,168.4303,4311.0
2021-04-06 15:25:00,185.14,185.23,185.11,185.2,4748.0,168.403,168.4849,168.3757,168.4576,4748.0
2021-04-06 15:30:00,185.24,185.35,185.19,185.35,8059.0,168.494,168.594,168.4485,168.594,8059.0
2021-04-06 15:35:00,185.38,185.42,185.19,185.19,11153.0,168.6213,168.6577,168.4485,168.4485,11153.0
2021-04-06 15:40:00,185.22,185.49,185.2,185.27,10954.0,168.4758,168.7214,168.4576,168.5213,10954.0
2021-04-06 15:45:00,185.36,185.41,185.19,185.24,7915.0,168.6031,168.6486,168.4485,168.494,7915.0
2021-04-06 15:50:00,185.25,185.31,185.14,185.19,17274.0,168.5031,168.5577,168.403,168.4485,17274.0
2021-04-06 15:55:00,185.16,185.36,185.1,185.12,41538.0,168.4212,168.6031,168.3666,168.3848,41538.0
2021-04-07 09:30:00,185.57,186.0,185.47,186.0,18928.0,168.7942,169.1853,168.7032,169.1853,18928.0
2021-04-07 09:35:00,185.58,185.87,185.43,185.83,4553.0,168.8033,169.067,168.6668,169.0307,4553.0
2021-04-07 09:40:00,185.55,185.55,185.23,185.23,3520.0,168.776,168.776,168.4849,168.4849,3520.0
2021-04-07 09:45:00,185.14,185.28,184.98,185.04,4019.0,168.403,168.5304,168.2575,168.3121,4019.0
2021-04-07 09:50:00,185.02,185.14,184.75,184.75,6133.0,168.2939,168.403,168.0483,168.0483,6133.0
2021-04-07 09:55:00,184.72,184.82,184.22,184.24,8268.0,168.021,168.112,167.5662,167.5844,8268.0
2021-04-07 10:00:00,184.33,184.49,184.0,184.37,14161.0,167.6663,167.8118,167.3661,167.7026,14161.0
2021-04-07 10:05:00,184.49,184.49,184.22,184.49,4293.0,167.8118,167.8118,167.5662,167.8118,4293.0
2021-04-07 10:10:00,184.52,184.53,184.34,184.43,1908.0,167.8391,167.8482,167.6754,167.7572,1908.0
2021-04-07 10:15:00,184.49,184.54,184.37,184.38,7551.0,167.8118,167.8573,167.7026,167.7117,7551.0
2021-04-07 10:20:00,184.39,184.48,184.38,184.41,2161.0,167.7208,167.8027,167.7117,167.739,2161.0
2021-04-07 10:25:00,184.51,184.7,184.28,184.48,15474.0,167.83,168.0028,167.6208,167.8027,15474.0
2021-04-07 10:30:00,184.52,184.75,184.52,184.69,1231.0,167.8391,168.0483,167.8391,167.9937,1231.0
2021-04-07 10:35:00,184.82,184.82,184.55,184.56,4603.0,168.112,168.112,167.8664,167.8755,4603.0
2021-04-07 10:40:00,184.61,184.89,184.58,184.79,8390.0,167.9209,168.1756,167.8937,168.0847,8390.0
2021-04-07 10:45:00,184.79,184.88,184.67,184.81,3882.0,168.0847,168.1665,167.9755,168.1029,3882.0
2021-04-07 10:50:00,184.85,184.89,184.72,184.76,2851.0,168.1392,168.1756,168.021,168.0574,2851.0
2021-04-07 10:55:00,184.75,184.79,184.57,184.72,2098.0,168.0483,168.0847,167.8846,168.021,2098.0
2021-04-07 11:00:00,184.69,184.69,184.46,184.64,3239.0,167.9937,167.9937,167.7845,167.9482,3239.0
2021-04-07 11:05:00,184.58,184.6,184.4,184.41,3174.0,167.8937,167.9118,167.7299,167.739,3174.0
2021-04-07 11:10:00,184.45,184.64,184.41,184.62,10760.0,167.7754,167.9482,167.739,167.93,10760.0
2021-04-07 11:15:00,184.71,184.9,184.61,184.76,24805.0,168.0119,168.1847,167.9209,168.0574,24805.0
2021-04-07 11:20:00,184.74,184.75,184.16,184.38,9677.0,168.0392,168.0483,167.5116,167.7117,9677.0
2021-04-07 11:25:00,184.34,184.41,184.19,184.34,4435.0,167.6754,167.739,167.5389,167.6754,4435.0
2021-04-07 11:30:00,184.37,184.37,184.18,184.34,4304.0,167.7026,167.7026,167.5298,167.6754,4304.0
2021-04-07 11:35:00,184.34,184.43,184.3,184.32,4085.0,167.6754,167.7572,167.639,167.6572,4085.0
2021-04-07 11:40:00,184.28,184.28,184.0,184.13,6175.0,167.6208,167.6208,167.3661,167.4843,6175.0
2021-04-07 11:45:00,184.11,184.26,184.11,184.2,1600.0,167.4661,167.6026,167.4661,167.548,1600.0
2021-04-07 11:50:00,184.21,184.45,184.11,184.39,6627.0,167.5571,167.7754,167.4661,167.7208,6627.0
2021-04-07 11:55:00,184.38,184.4,184.15,184.4,3437.0,167.7117,167.7299,167.5025,167.7299,3437.0
2021-04-07 12:00:00,184.43,184.54,184.37,184.54,5503.0,167.7572,167.8573,167.7026,167.8573,5503.0
2021-04-07 12:05:00,184.62,184.74,184.61,184.68,6808.0,167.93,168.0392,167.9209,167.9846,6808.0
2021-04-07 12:10:00,184.72,184.74,184.6,184.74,6596.0,168.021,168.0392,167.9118,168.0392,6596.0
2021-04-07 12:15:00,184.68,184.75,184.45,184.48,4709.0,167.9846,168.0483,167.7754,167.8027,4709.0
2021-04-07 12:20:00,184.48,184.57,184.32,184.39,3704.0,167.8027,167.8846,167.6572,167.7208,3704.0
2021-04-07 12:25:00,184.4,184.4,184.31,184.35,4532.0,167.7299,167.7299,167.6481,167.6844,4532.0
2021-04-07 12:30:00,184.39,184.55,184.39,184.55,1014.0,167.7208,167.8664,167.7208,167.8664,1014.0
2021-04-07 12:35:00,184.49,184.7,184.4,184.7,3095.0,167.8118,168.0028,167.7299,168.0028,3095.0
2021-04-07 12:40:00,184.73,184.73,184.61,184.63,2295.0,168.0301,168.0301,167.9209,167.9391,2295.0
2021-04-07 12:45:00,184.63,184.63,184.49,184.56,7213.0,167.9391,167.9391,167.8118,167.8755,7213.0
2021-04-07 12:50:00,184.6,184.81,184.56,184.81,6473.0,167.9118,168.1029,167.8755,168.1029,6473.0
2021-04-07 12:55:00,184.85,184.86,184.71,184.86,6824.0,168.1392,168.1483,168.0119,168.1483,6824.0
2021-04-07 13:00:00,184.89,185.0,184.83,184.9,4366.0,168.1756,168.2757,168.1211,168.1847,4366.0
2021-04-07 13:05:00,184.83,184.84,184.71,184.71,2427.0,168.1211,168.1302,168.0119,168.0119,2427.0
2021-04-07 13:10:00,184.72,184.88,184.72,184.86,1337.0,168.021,168.1665,168.021,168.1483,1337.0
2021-04-07 13:15:00,184.87,184.87,184.67,184.69,3374.0,168.1574,168.1574,167.9755,167.9937,3374.0
2021-04-07 13:20:00,184.73,184.73,184.65,184.7,2211.0,168.0301,168.0301,167.9573,168.0028,2211.0
2021-04-07 13:25:00,184.7,184.85,184.69,184.84,2627.0,168.0028,168.1392,167.9937,168.1302,2627.0
2021-04-07 13:30:00,184.85,184.85,184.71,184.72,3602.0,168.1392,168.1392,168.0119,168.021,3602.0
2021-04-07 13:35:00,184.68,184.75,184.64,184.66,3258.0,167.9846,168.0483,167.9482,167.9664,3258.0
2021-04-07 13:40:00,184.67,184.83,184.67,184.78,2303.0,167.9755,168.1211,167.9755,168.0756,2303.0
2021-04-07 13:45:00,184.81,184.91,184.78,184.84,4017.0,168.1029,168.1938,168.0756,168.1302,4017.0
2021-04-07 13:50:00,184.79,184.81,184.54,184.54,5865.0,168.0847,168.1029,167.8573,167.8573,5865.0
2021-04-07 13:55:00,184.52,184.55,184.42,184.52,13676.0,167.8391,167.8664,167.7481,167.8391,13676.0
2021-04-07 14:00:00,184.57,184.57,184.04,184.04,11470.0,167.8846,167.8846,167.4025,167.4025,11470.0
2021-04-07 14:05:00,184.0,184.19,183.88,183.92,18378.0,167.3661,167.5389,167.2569,167.2933,18378.0
2021-04-07 14:10:00,183.88,184.06,183.88,183.97,12183.0,167.2569,167.4207,167.2569,167.3388,12183.0
2021-04-07 14:15:00,183.93,184.21,183.8,184.18,14650.0,167.3024,167.5571,167.1842,167.5298,14650.0
2021-04-07 14:20:00,184.18,184.41,184.12,184.32,13881.0,167.5298,167.739,167.4752,167.6572,13881.0
2021-04-07 14:25:00,184.31,184.31,183.81,183.83,11650.0,167.6481,167.6481,167.1933,167.2115,11650.0
2021-04-07 14:30:00,183.8,184.16,183.78,184.04,14060.0,167.1842,167.5116,167.166,167.4025,14060.0
2021-04-07 14:35:00,184.04,184.16,183.8,184.15,13460.0,167.4025,167.5116,167.1842,167.5025,13460.0
2021-04-07 14:40:00,184.13,184.13,183.61,183.71,9837.0,167.4843,167.4843,167.0113,167.1023,9837.0
2021-04-07 14:45:00,183.71,183.93,183.62,183.91,11806.0,167.1023,167.3024,167.0204,167.2842,11806.0
2021-04-07 14:50:00,183.87,183.95,183.5,183.57,7847.0,167.2478,167.3206,166.9113,166.975,7847.0
2021-04-07 14:55:00,183.54,183.73,183.5,183.7,4579.0,166.9477,167.1205,166.9113,167.0932,4579.0
2021-04-07 15:00:00,183.75,183.91,183.67,183.91,3993.0,167.1387,167.2842,167.0659,167.2842,3993.0
2021-04-07 15:05:00,183.91,184.04,183.8,183.94,7539.0,167.2842,167.4025,167.1842,167.3115,7539.0
2021-04-07 15:10:00,183.95,184.16,183.91,184.08,7257.0,167.3206,167.5116,167.2842,167.4389,7257.0
2021-04-07 15:15:00,184.09,184.26,184.09,184.26,4066.0,167.448,167.6026,167.448,167.6026,4066.0
2021-04-07 15:20:00,184.22,184.36,184.22,184.32,6013.0,167.5662,167.6935,167.5662,167.6572,6013.0
2021-04-07 15:25:00,184.36,184.38,184.28,184.35,6565.0,167.6935,167.7117,167.6208,167.6844,6565.0
2021-04-07 15:30:00,184.34,184.52,184.32,184.37,5570.0,167.6754,167.8391,167.6572,167.7026,5570.0
2021-04-07 15:35:00,184.39,184.71,184.38,184.71,13557.0,167.7208,168.0119,167.7117,168.0119,13557.0
2021-04-07 15:40:00,184.71,184.81,184.6,184.81,6577.0,168.0119,168.1029,167.9118,168.1029,6577.0
2021-04-07 15:45:00,184.77,184.79,184.68,184.74,9521.0,168.0665,168.0847,167.9846,168.0392,9521.0
2021-04-07 15:50:00,184.74,184.74,184.51,184.72,21652.0,168.0392,168.0392,167.83,168.021,21652.0
2021-04-07 15:55:00,184.72,184.87,184.66,184.8,33556.0,168.021,168.1574,167.9664,168.0938,33556.0
2021-04-08 09:30:00,183.16,183.29,182.64,183.01,24286.0,167.6789,167.7979,167.2028,167.5415,24286.0
2021-04-08 09:35:00,182.9,183.1,182.07,182.6,11183.0,167.4408,167.6239,166.681,167.1662,11183.0
2021-04-08 09:40:00,182.55,182.77,182.38,182.55,4368.0,167.1204,167.3218,166.9648,167.1204,4368.0
2021-04-08 09:45:00,182.55,182.83,182.44,182.81,5056.0,167.1204,167.3768,167.0197,167.3584,5056.0
2021-04-08 09:50:00,182.78,182.79,182.52,182.65,7620.0,167.331,167.3401,167.093,167.212,7620.0
2021-04-08 09:55:00,182.58,182.65,182.24,182.34,5893.0,167.1479,167.212,166.8366,166.9282,5893.0
2021-04-08 10:00:00,182.35,182.73,182.35,182.57,4906.0,166.9373,167.2852,166.9373,167.1387,4906.0
2021-04-08 10:05:00,182.65,183.29,182.55,183.28,9168.0,167.212,167.7979,167.1204,167.7887,9168.0
2021-04-08 10:10:00,183.23,183.59,183.21,183.55,8650.0,167.7429,168.0725,167.7246,168.0359,8650.0
2021-04-08 10:15:00,183.47,183.83,183.45,183.65,5564.0,167.9627,168.2922,167.9444,168.1274,5564.0
2021-04-08 10:20:00,183.58,183.82,183.53,183.6,4150.0,168.0634,168.2831,168.0176,168.0817,4150.0
2021-04-08 10:25:00,183.58,183.93,183.54,183.82,6133.0,168.0634,168.3838,168.0267,168.2831,6133.0
2021-04-08 10:30:00,183.81,183.87,183.36,183.57,8032.0,168.2739,168.3289,167.862,168.0542,8032.0
2021-04-08 10:35:00,183.59,183.81,183.53,183.81,4535.0,168.0725,168.2739,168.0176,168.2739,4535.0
2021-04-08 10:40:00,183.68,183.81,183.66,183.8,2364.0,168.1549,168.2739,168.1366,168.2648,2364.0
2021-04-08 10:45:00,183.8,183.84,183.58,183.77,4659.0,168.2648,168.3014,168.0634,168.2373,4659.0
2021-04-08 10:50:00,183.69,183.94,183.69,183.86,5835.0,168.1641,168.3929,168.1641,168.3197,5835.0
2021-04-08 10:55:00,183.9,183.96,183.67,183.77,10545.0,168.3563,168.4112,168.1458,168.2373,10545.0
2021-04-08 11:00:00,183.84,184.06,183.74,184.02,10801.0,168.3014,168.5028,168.2098,168.4662,10801.0
2021-04-08 11:05:00,184.0,184.1,183.8,183.8,4898.0,168.4479,168.5394,168.2648,168.2648,4898.0
2021-04-08 11:10:00,183.85,184.0,183.84,183.86,19498.0,168.3105,168.4479,168.3014,168.3197,19498.0
2021-04-08 11:15:00,183.8,183.97,183.79,183.94,11551.0,168.2648,168.4204,168.2556,168.3929,11551.0
2021-04-08 11:20:00,183.95,183.95,183.67,183.7,5776.0,168.4021,168.4021,168.1458,168.1732,5776.0
2021-04-08 11:25:00,183.77,183.91,183.76,183.89,4758.0,168.2373,168.3655,168.2281,168.3472,4758.0
2021-04-08 11:30:00,183.95,184.11,183.92,183.92,7970.0,168.4021,168.5486,168.3746,168.3746,7970.0
2021-04-08 11:35:00,183.94,183.94,183.74,183.82,6563.0,168.3929,168.3929,168.2098,168.2831,6563.0
2021-04-08 11:40:00,183.79,183.93,183.73,183.75,4732.0,168.2556,168.3838,168.2007,168.219,4732.0
2021-04-08 11:45:00,183.78,183.94,183.69,183.81,5165.0,168.2465,168.3929,168.1641,168.2739,5165.0
2021-04-08 11:50:00,183.73,183.99,183.73,183.99,2606.0,168.2007,168.4387,168.2007,168.4387,2606.0
2021-04-08 11:55:00,184.04,184.09,183.88,183.88,7573.0,168.4845,168.5303,168.338,168.338,7573.0
2021-04-08 12:00:00,183.86,183.9,183.78,183.9,3203.0,168.3197,168.3563,168.2465,168.3563,3203.0
2021-04-08 12:05:00,183.92,184.05,183.91,183.99,2249.0,168.3746,168.4936,168.3655,168.4387,2249.0
2021-04-08 12:10:00,183.98,184.13,183.98,184.11,1829.0,168.4296,168.5669,168.4296,168.5486,1829.0
2021-04-08 12:15:00,184.12,184.22,184.1,184.18,3947.0,168.5577,168.6493,168.5394,168.6126,3947.0
2021-04-08 12:20:00,184.15,184.32,184.14,184.32,4482.0,168.5852,168.7408,168.576,168.7408,4482.0
2021-04-08 12:25:00,184.25,184.35,184.16,184.31,3895.0,168.6767,168.7683,168.5943,168.7317,3895.0
2021-04-08 12:30:00,184.31,184.5,184.26,184.41,5896.0,168.7317,168.9056,168.6859,168.8232,5896.0
2021-04-08 12:35:00,184.4,184.46,184.3,184.44,2200.0,168.8141,168.869,168.7225,168.8507,2200.0
2021-04-08 12:40:00,184.46,184.48,184.41,184.43,3022.0,168.869,168.8873,168.8232,168.8415,3022.0
2021-04-08 12:45:00,184.46,184.58,184.41,184.54,1260.0,168.869,168.9788,168.8232,168.9422,1260.0
2021-04-08 12:50:00,184.53,184.53,184.32,184.32,2630.0,168.9331,168.9331,168.7408,168.7408,2630.0
2021-04-08 12:55:00,184.34,184.35,184.17,184.21,2480.0,168.7591,168.7683,168.6035,168.6401,2480.0
2021-04-08 13:00:00,184.25,184.25,184.13,184.13,3378.0,168.6767,168.6767,168.5669,168.5669,3378.0
2021-04-08 13:05:00,184.13,184.16,184.09,184.1,1647.0,168.5669,168.5943,168.5303,168.5394,1647.0
2021-04-08 13:10:00,184.09,184.13,184.0,184.13,4294.0,168.5303,168.5669,168.4479,168.5669,4294.0
2021-04-08 13:15:00,184.14,184.29,184.13,184.27,3695.0,168.576,168.7134,168.5669,168.695,3695.0
2021-04-08 13:20:00,184.29,184.4,184.29,184.36,2394.0,168.7134,168.8141,168.7134,168.7774,2394.0
2021-04-08 13:25:00,184.28,184.34,184.24,184.27,3060.0,168.7042,168.7591,168.6676,168.695,3060.0
2021-04-08 13:30:00,184.23,184.34,184.1,184.1,3366.0,168.6584,168.7591,168.5394,168.5394,3366.0
2021-04-08 13:35:00,184.12,184.13,183.88,184.0,6434.0,168.5577,168.5669,168.338,168.4479,6434.0
2021-04-08 13:40:00,183.98,184.13,183.93,184.06,5237.0,168.4296,168.5669,168.3838,168.5028,5237.0
2021-04-08 13:45:00,184.11,184.14,184.1,184.13,837.0,168.5486,168.576,168.5394,168.5669,837.0
2021-04-08 13:50:00,184.17,184.28,184.13,184.13,4282.0,168.6035,168.7042,168.5669,168.5669,4282.0
2021-04-08 13:55:00,184.1,184.15,184.04,184.13,2250.0,168.5394,168.5852,168.4845,168.5669,2250.0
2021-04-08 14:00:00,184.09,184.19,184.07,184.19,2837.0,168.5303,168.6218,168.5119,168.6218,2837.0
2021-04-08 14:05:00,184.14,184.25,184.14,184.17,2666.0,168.576,168.6767,168.576,168.6035,2666.0
2021-04-08 14:10:00,184.14,184.24,184.12,184.24,1107.0,168.576,168.6676,168.5577,168.6676,1107.0
2021-04-08 14:15:00,184.27,184.29,184.24,184.29,2152.0,168.695,168.7134,168.6676,168.7134,2152.0
2021-04-08 14:20:00,184.29,184.4,184.29,184.37,3090.0,168.7134,168.8141,168.7134,168.7866,3090.0
2021-04-08 14:25:00,184.36,184.4,184.32,184.39,10016.0,168.7774,168.8141,168.7408,168.8049,10016.0
2021-04-08 14:30:00,184.34,184.53,184.34,184.45,2130.0,168.7591,168.9331,168.7591,168.8598,2130.0
2021-04-08 14:35:00,184.45,184.46,184.41,184.43,1427.0,168.8598,168.869,168.8232,168.8415,1427.0
2021-04-08 14:40:00,184.41,184.49,184.41,184.41,2065.0,168.8232,168.8964,168.8232,168.8232,2065.0
2021-04-08 14:45:00,184.41,184.45,184.39,184.44,4501.0,168.8232,168.8598,168.8049,168.8507,4501.0
2021-04-08 14:50:00,184.44,184.47,184.4,184.47,1631.0,168.8507,168.8781,168.8141,168.8781,1631.0
2021-04-08 14:55:00,184.48,184.54,184.44,184.52,2822.0,168.8873,168.9422,168.8507,168.9239,2822.0
2021-04-08 15:00:00,184.53,184.56,184.46,184.46,6061.0,168.9331,168.9605,168.869,168.869,6061.0
2021-04-08 15:05:00,184.42,184.44,184.31,184.42,3847.0,168.8324,168.8507,168.7317,168.8324,3847.0
2021-04-08 15:10:00,184.4,184.4,184.1,184.27,8767.0,168.8141,168.8141,168.5394,168.695,8767.0
2021-04-08 15:15:00,184.26,184.32,184.24,184.32,1825.0,168.6859,168.7408,168.6676,168.7408,1825.0
2021-04-08 15:20:00,184.33,184.36,184.24,184.36,5361.0,168.75,168.7774,168.6676,168.7774,5361.0
2021-04-08 15:25:00,184.33,184.4,184.3,184.37,13013.0,168.75,168.8141,168.7225,168.7866,13013.0
2021-04-08 15:30:00,184.4,184.57,184.38,184.46,12352.0,168.8141,168.9697,168.7957,168.869,12352.0
2021-04-08 15:35:00,184.44,184.45,184.3,184.34,8182.0,168.8507,168.8598,168.7225,168.7591,8182.0
2021-04-08 15:40:00,184.3,184.32,184.08,184.2,9967.0,168.7225,168.7408,168.5211,168.631,9967.0
2021-04-08 15:45:00,184.16,184.22,184.12,184.16,8934.0,168.5943,168.6493,168.5577,168.5943,8934.0
2021-04-08 15:50:00,184.11,184.26,184.05,184.21,21206.0,168.5486,168.6859,168.4936,168.6401,21206.0
2021-04-08 15:55:00,184.18,184.31,184.02,184.05,38460.0,168.6126,168.7317,168.4662,168.4936,38460.0
2021-04-09 09:30:00,181.83,183.6,181.83,183.01,54455.0,166.4613,168.0817,166.4613,167.5415,54455.0
2021-04-09 09:35:00,183.27,183.79,183.25,183.31,15691.0,167.7796,168.2556,167.7613,167.8162,15691.0
2021-04-09 09:40:00,183.25,183.61,182.58,182.69,16568.0,167.7613,168.0908,167.1479,167.2486,16568.0
2021-04-09 09:45:00,182.62,182.86,182.29,182.49,8150.0,167.1845,167.4042,166.8824,167.0655,8150.0
2021-04-09 09:50:00,182.48,182.7,182.06,182.35,11828.0,167.0563,167.2577,166.6718,166.9373,11828.0
2021-04-09 09:55:00,182.41,182.41,181.77,182.03,4686.0,166.9923,166.9923,166.4063,166.6444,4686.0
2021-04-09 10:00:00,181.95,182.14,181.58,181.72,12849.0,166.5711,166.7451,166.2324,166.3606,12849.0
2021-04-09 10:05:00,181.78,182.22,181.7,182.03,10316.0,166.4155,166.8183,166.3423,166.6444,10316.0
2021-04-09 10:10:00,182.03,182.16,181.96,182.05,9067.0,166.6444,166.7634,166.5803,166.6627,9067.0
2021-04-09 10:15:00,182.02,182.05,181.1,181.2,15587.0,166.6352,166.6627,165.793,165.8845,15587.0
2021-04-09 10:20:00,181.15,181.63,181.05,181.55,8044.0,165.8388,166.2782,165.7472,166.2049,8044.0
2021-04-09 10:25:00,181.45,181.65,181.21,181.5,7770.0,166.1134,166.2965,165.8937,166.1592,7770.0
2021-04-09 10:30:00,181.4,181.62,181.09,181.4,10059.0,166.0676,166.269,165.7838,166.0676,10059.0
2021-04-09 10:35:00,181.36,181.41,181.1,181.41,7196.0,166.031,166.0768,165.793,166.0768,7196.0
2021-04-09 10:40:00,181.4,181.4,181.02,181.06,7171.0,166.0676,166.0676,165.7197,165.7564,7171.0
2021-04-09 10:45:00,180.92,181.36,180.88,181.33,9495.0,165.6282,166.031,165.5916,166.0035,9495.0
2021-04-09 10:50:00,181.31,181.85,181.31,181.84,8268.0,165.9852,166.4796,165.9852,166.4704,8268.0
2021-04-09 10:55:00,181.84,182.16,181.84,182.04,13259.0,166.4704,166.7634,166.4704,166.6535,13259.0
2021-04-09 11:00:00,182.08,182.19,181.98,182.0,2826.0,166.6901,166.7908,166.5986,166.6169,2826.0
2021-04-09 11:05:00,181.97,182.18,181.95,182.09,9598.0,166.5894,166.7817,166.5711,166.6993,9598.0
2021-04-09 11:10:00,182.13,182.37,182.13,182.26,3600.0,166.7359,166.9556,166.7359,166.8549,3600.0
2021-04-09 11:15:00,182.27,182.28,181.77,181.77,23812.0,166.8641,166.8732,166.4063,166.4063,23812.0
2021-04-09 11:20:00,181.84,182.07,181.82,181.99,8111.0,166.4704,166.681,166.4521,166.6078,8111.0
2021-04-09 11:25:00,181.94,182.24,181.84,182.06,5867.0,166.562,166.8366,166.4704,166.6718,5867.0
2021-04-09 11:30:00,182.07,182.07,181.9,181.93,7534.0,166.681,166.681,166.5254,166.5528,7534.0
2021-04-09 11:35:00,181.91,182.06,181.8,181.95,5144.0,166.5345,166.6718,166.4338,166.5711,5144.0
2021-04-09 11:40:00,181.96,181.96,181.66,181.69,4618.0,166.5803,166.5803,166.3056,166.3331,4618.0
2021-04-09 11:45:00,181.71,181.79,181.51,181.61,5185.0,166.3514,166.4247,166.1683,166.2599,5185.0
2021-04-09 11:50:00,181.53,181.76,181.46,181.53,7539.0,166.1866,166.3972,166.1226,166.1866,7539.0
2021-04-09 11:55:00,181.53,181.91,181.49,181.7,8728.0,166.1866,166.5345,166.15,166.3423,8728.0
2021-04-09 12:00:00,181.71,181.89,181.56,181.56,3808.0,166.3514,166.5162,166.2141,166.2141,3808.0
2021-04-09 12:05:00,181.54,181.65,181.41,181.44,3767.0,166.1958,166.2965,166.0768,166.1042,3767.0
2021-04-09 12:10:00,181.5,181.69,181.5,181.61,7196.0,166.1592,166.3331,166.1592,166.2599,7196.0
2021-04-09 12:15:00,181.62,181.8,181.59,181.68,3939.0,166.269,166.4338,166.2416,166.324,3939.0
2021-04-09 12:20:00,181.63,181.67,181.41,181.49,5608.0,166.2782,166.3148,166.0768,166.15,5608.0
2021-04-09 12:25:00,181.44,181.47,181.18,181.18,4657.0,166.1042,166.1317,165.8662,165.8662,4657.0
2021-04-09 12:30:00,181.17,181.68,181.14,181.54,5748.0,165.8571,166.324,165.8296,166.1958,5748.0
2021-04-09 12:35:00,181.65,181.8,181.57,181.69,5597.0,166.2965,166.4338,166.2233,166.3331,5597.0
2021-04-09 12:40:00,181.65,181.73,181.6,181.69,3885.0,166.2965,166.3697,166.2507,166.3331,3885.0
2021-04-09 12:45:00,181.69,181.87,181.69,181.85,4350.0,166.3331,166.4979,166.3331,166.4796,4350.0
2021-04-09 12:50:00,181.81,181.92,181.65,181.65,5210.0,166.443,166.5437,166.2965,166.2965,5210.0
2021-04-09 12:55:00,181.65,181.68,181.57,181.6,3843.0,166.2965,166.324,166.2233,166.2507,3843.0
2021-04-09 13:00:00,181.62,181.82,181.62,181.81,5946.0,166.269,166.4521,166.269,166.443,5946.0
2021-04-09 13:05:00,181.81,181.85,181.58,181.83,7642.0,166.443,166.4796,166.2324,166.4613,7642.0
2021-04-09 13:10:00,181.82,181.88,181.78,181.86,5754.0,166.4521,166.5071,166.4155,166.4887,5754.0
2021-04-09 13:15:00,181.83,181.94,181.71,181.84,12731.0,166.4613,166.562,166.3514,166.4704,12731.0
2021-04-09 13:20:00,181.81,181.88,181.72,181.83,3049.0,166.443,166.5071,166.3606,166.4613,3049.0
2021-04-09 13:25:00,181.85,182.07,181.85,182.02,5091.0,166.4796,166.681,166.4796,166.6352,5091.0
2021-04-09 13:30:00,182.02,182.13,181.95,182.03,9318.0,166.6352,166.7359,166.5711,166.6444,9318.0
2021-04-09 13:35:00,182.06,182.23,182.05,182.23,5185.0,166.6718,166.8275,166.6627,166.8275,5185.0
2021-04-09 13:40:00,182.23,182.5,182.19,182.43,6795.0,166.8275,167.0746,166.7908,167.0106,6795.0
2021-04-09 13:45:00,182.44,182.55,182.35,182.5,6947.0,167.0197,167.1204,166.9373,167.0746,6947.0
2021-04-09 13:50:00,182.45,182.48,182.22,182.36,7950.0,167.0289,167.0563,166.8183,166.9465,7950.0
2021-04-09 13:55:00,182.34,182.56,182.32,182.56,12061.0,166.9282,167.1296,166.9099,167.1296,12061.0
2021-04-09 14:00:00,182.52,182.52,182.36,182.39,4506.0,167.093,167.093,166.9465,166.9739,4506.0
2021-04-09 14:05:00,182.36,182.5,182.26,182.31,7020.0,166.9465,167.0746,166.8549,166.9007,7020.0
2021-04-09 14:10:00,182.28,182.42,182.26,182.42,5177.0,166.8732,167.0014,166.8549,167.0014,5177.0
2021-04-09 14:15:00,182.45,182.57,182.39,182.45,3511.0,167.0289,167.1387,166.9739,167.0289,3511.0
2021-04-09 14:20:00,182.45,182.45,182.37,182.43,2800.0,167.0289,167.0289,166.9556,167.0106,2800.0
2021-04-09 14:25:00,182.43,182.44,182.29,182.35,3544.0,167.0106,167.0197,166.8824,166.9373,3544.0
2021-04-09 14:30:00,182.37,182.45,182.25,182.33,7292.0,166.9556,167.0289,166.8458,166.919,7292.0
2021-04-09 14:35:00,182.33,182.41,182.23,182.35,6233.0,166.919,166.9923,166.8275,166.9373,6233.0
2021-04-09 14:40:00,182.34,182.37,182.24,182.31,4540.0,166.9282,166.9556,166.8366,166.9007,4540.0
2021-04-09 14:45:00,182.34,182.53,182.29,182.52,8675.0,166.9282,167.1021,166.8824,167.093,8675.0
2021-04-09 14:50:00,182.48,182.52,182.38,182.52,9085.0,167.0563,167.093,166.9648,167.093,9085.0
2021-04-09 14:55:00,182.54,182.54,182.35,182.39,6170.0,167.1113,167.1113,166.9373,166.9739,6170.0
2021-04-09 15:00:00,182.38,182.43,182.3,182.36,9031.0,166.9648,167.0106,166.8916,166.9465,9031.0
2021-04-09 15:05:00,182.36,182.56,182.33,182.37,8487.0,166.9465,167.1296,166.919,166.9556,8487.0
2021-04-09 15:10:00,182.37,182.41,182.27,182.33,8010.0,166.9556,166.9923,166.8641,166.919,8010.0
2021-04-09 15:15:00,182.3,182.48,182.29,182.43,13085.0,166.8916,167.0563,166.8824,167.0106,13085.0
2021-04-09 15:20:00,182.42,182.57,182.37,182.57,7719.0,167.0014,167.1387,166.9556,167.1387,7719.0
2021-04-09 15:25:00,182.56,182.77,182.53,182.77,10773.0,167.1296,167.3218,167.1021,167.3218,10773.0
2021-04-09 15:30:00,182.78,182.91,182.69,182.83,12885.0,167.331,167.45,167.2486,167.3768,12885.0
2021-04-09 15:35:00,182.84,182.88,182.78,182.81,12228.0,167.3859,167.4225,167.331,167.3584,12228.0
2021-04-09 15:40:00,182.85,182.93,182.74,182.78,12867.0,167.3951,167.4683,167.2944,167.331,12867.0
2021-04-09 15:45:00,182.78,182.96,182.72,182.92,16002.0,167.331,167.4958,167.2761,167.4591,16002.0
2021-04-09 15:50:00,182.95,183.2,182.95,183.02,22823.0,167.4866,167.7155,167.4866,167.5507,22823.0
2021-04-09 15:55:00,183.02,183.39,182.97,182.97,83608.0,167.5507,167.8894,167.5049,167.5049,83608.0
2021-04-12 09:30:00,183.45,183.76,182.96,183.76,27835.0,167.9444,168.2281,167.4958,168.2281,27835.0
2021-04-12 09:35:00,183.68,184.26,183.54,184.26,5691.0,168.1549,168.6859,168.0267,168.6859,5691.0
2021-04-12 09:40:00,184.21,184.37,184.05,184.16,2275.0,168.6401,168.7866,168.4936,168.5943,2275.0
2021-04-12 09:45:00,184.19,184.2,183.93,184.08,3281.0,168.6218,168.631,168.3838,168.5211,3281.0
2021-04-12 09:50:00,184.08,184.49,184.08,184.25,6101.0,168.5211,168.8964,168.5211,168.6767,6101.0
2021-04-12 09:55:00,184.16,184.3,183.93,184.2,3298.0,168.5943,168.7225,168.3838,168.631,3298.0
2021-04-12 10:00:00,184.27,184.37,184.01,184.01,3840.0,168.695,168.7866,168.457,168.457,3840.0
2021-04-12 10:05:00,184.03,184.17,183.88,184.08,8233.0,168.4753,168.6035,168.338,168.5211,8233.0
2021-04-12 10:10:00,184.04,184.04,183.84,183.92,9406.0,168.4845,168.4845,168.3014,168.3746,9406.0
2021-04-12 10:15:00,183.93,183.96,183.66,183.92,4998.0,168.3838,168.4112,168.1366,168.3746,4998.0
2021-04-12 10:20:00,183.95,183.95,183.65,183.7,5902.0,168.4021,168.4021,168.1274,168.1732,5902.0
2021-04-12 10:25:00,183.62,183.88,183.6,183.88,8141.0,168.1,168.338,168.0817,168.338,8141.0
2021-04-12 10:30:00,183.8,183.81,183.68,183.7,2860.0,168.2648,168.2739,168.1549,168.1732,2860.0
2021-04-12 10:35:00,183.76,183.9,183.68,183.7,5830.0,168.2281,168.3563,168.1549,168.1732,5830.0
2021-04-12 10:40:00,183.69,183.89,183.69,183.79,4700.0,168.1641,168.3472,168.1641,168.2556,4700.0
2021-04-12 10:45:00,183.67,183.84,183.65,183.83,4385.0,168.1458,168.3014,168.1274,168.2922,4385.0
2021-04-12 10:50:00,183.73,183.8,183.69,183.73,4125.0,168.2007,168.2648,168.1641,168.2007,4125.0
2021-04-12 10:55:00,183.69,183.9,183.68,183.78,5641.0,168.1641,168.3563,168.1549,168.2465,5641.0
2021-04-12 11:00:00,183.81,183.82,183.67,183.69,5655.0,168.2739,168.2831,168.1458,168.1641,5655.0
2021-04-12 11:05:00,183.69,183.76,183.67,183.75,13054.0,168.1641,168.2281,168.1458,168.219,13054.0
2021-04-12 11:10:00,183.75,183.93,183.66,183.89,11794.0,168.219,168.3838,168.1366,168.3472,11794.0
2021-04-12 11:15:00,183.86,184.19,183.83,184.16,2995.0,168.3197,168.6218,168.2922,168.5943,2995.0
2021-04-12 11:20:00,184.19,184.19,184.0,184.12,5313.0,168.6218,168.6218,168.4479,168.5577,5313.0
2021-04-12 11:25:00,184.06,184.33,184.05,184.32,3221.0,168.5028,168.75,168.4936,168.7408,3221.0
2021-04-12 11:30:00,184.36,184.43,184.22,184.27,4846.0,168.7774,168.8415,168.6493,168.695,4846.0
2021-04-12 11:35:00,184.31,184.55,184.31,184.53,2120.0,168.7317,168.9514,168.7317,168.9331,2120.0
2021-04-12 11:40:00,184.56,184.56,184.37,184.46,3345.0,168.9605,168.9605,168.7866,168.869,3345.0
2021-04-12 11:45:00,184.5,184.68,184.49,184.57,3229.0,168.9056,169.0704,168.8964,168.9697,3229.0
2021-04-12 11:50:00,184.5,184.57,184.49,184.55,1991.0,168.9056,168.9697,168.8964,168.9514,1991.0
2021-04-12 11:55:00,184.61,184.64,184.45,184.45,3910.0,169.0063,169.0338,168.8598,168.8598,3910.0
2021-04-12 12:00:00,184.47,184.58,184.44,184.58,4170.0,168.8781,168.9788,168.8507,168.9788,4170.0
2021-04-12 12:05:00,184.54,184.61,184.5,184.51,5550.0,168.9422,169.0063,168.9056,168.9148,5550.0
2021-04-12 12:10:00,184.56,184.71,184.56,184.65,6860.0,168.9605,169.0979,168.9605,169.0429,6860.0
2021-04-12 12:15:00,184.61,184.71,184.59,184.68,3272.0,169.0063,169.0979,168.988,169.0704,3272.0
2021-04-12 12:20:00,184.69,184.82,184.62,184.73,8851.0,169.0795,169.1986,169.0155,169.1162,8851.0
2021-04-12 12:25:00,184.73,184.74,184.61,184.74,3848.0,169.1162,169.1253,169.0063,169.1253,3848.0
2021-04-12 12:30:00,184.73,184.89,184.72,184.77,8862.0,169.1162,169.2626,169.107,169.1528,8862.0
2021-04-12 12:35:00,184.73,184.84,184.72,184.83,2271.0,169.1162,169.2169,169.107,169.2077,2271.0
2021-04-12 12:40:00,184.83,185.03,184.81,185.0,16293.0,169.2077,169.3908,169.1894,169.3633,16293.0
2021-04-12 12:45:00,185.0,185.11,184.98,184.98,4964.0,169.3633,169.464,169.345,169.345,4964.0
2021-04-12 12:50:00,185.01,185.03,184.93,184.95,4568.0,169.3725,169.3908,169.2993,169.3176,4568.0
2021-04-12 12:55:00,184.96,185.0,184.89,184.9,9909.0,169.3267,169.3633,169.2626,169.2718,9909.0
2021-04-12 13:00:00,184.9,185.1,184.82,184.83,16414.0,169.2718,169.4549,169.1986,169.2077,16414.0
2021-04-12 13:05:00,184.81,184.93,184.77,184.77,3811.0,169.1894,169.2993,169.1528,169.1528,3811.0
2021-04-12 13:10:00,184.77,184.77,184.67,184.69,3366.0,169.1528,169.1528,169.0612,169.0795,3366.0
2021-04-12 13:15:00,184.69,184.71,184.53,184.57,3205.0,169.0795,169.0979,168.9331,168.9697,3205.0
2021-04-12 13:20:00,184.58,184.63,184.54,184.54,3794.0,168.9788,169.0246,168.9422,168.9422,3794.0
2021-04-12 13:25:00,184.54,184.65,184.4,184.6,10078.0,168.9422,169.0429,168.8141,168.9971,10078.0
2021-04-12 13:30:00,184.6,184.71,184.52,184.55,5990.0,168.9971,169.0979,168.9239,168.9514,5990.0
2021-04-12 13:35:00,184.56,184.64,184.51,184.56,5926.0,168.9605,169.0338,168.9148,168.9605,5926.0
2021-04-12 13:40:00,184.58,184.59,184.46,184.47,3009.0,168.9788,168.988,168.869,168.8781,3009.0
2021-04-12 13:45:00,184.43,184.53,184.41,184.53,2501.0,168.8415,168.9331,168.8232,168.9331,2501.0
2021-04-12 13:50:00,184.57,184.74,184.44,184.55,4859.0,168.9697,169.1253,168.8507,168.9514,4859.0
2021-04-12 13:55:00,184.55,184.59,184.38,184.42,5152.0,168.9514,168.988,168.7957,168.8324,5152.0
2021-04-12 14:00:00,184.44,184.64,184.44,184.64,2372.0,168.8507,169.0338,168.8507,169.0338,2372.0
2021-04-12 14:05:00,184.64,184.71,184.54,184.64,3459.0,169.0338,169.0979,168.9422,169.0338,3459.0
2021-04-12 14:10:00,184.68,184.68,184.53,184.53,1500.0,169.0704,169.0704,168.9331,168.9331,1500.0
2021-04-12 14:15:00,184.63,184.8,184.63,184.7,3409.0,169.0246,169.1802,169.0246,169.0887,3409.0
2021-04-12 14:20:00,184.67,184.79,184.66,184.79,3139.0,169.0612,169.1711,169.0521,169.1711,3139.0
2021-04-12 14:25:00,184.7,184.83,184.65,184.82,5162.0,169.0887,169.2077,169.0429,169.1986,5162.0
2021-04-12 14:30:00,184.83,184.84,184.73,184.77,3153.0,169.2077,169.2169,169.1162,169.1528,3153.0
2021-04-12 14:35:00,184.73,184.94,184.73,184.88,4640.0,169.1162,169.3084,169.1162,169.2535,4640.0
2021-04-12 14:40:00,184.87,185.05,184.87,185.0,6224.0,169.2443,169.4091,169.2443,169.3633,6224.0
2021-04-12 14:45:00,185.0,185.05,184.93,184.99,6023.0,169.3633,169.4091,169.2993,169.3542,6023.0
2021-04-12 14:50:00,185.02,185.05,184.91,184.95,3736.0,169.3817,169.4091,169.2809,169.3176,3736.0
2021-04-12 14:55:00,184.97,185.04,184.95,185.01,4825.0,169.3359,169.4,169.3176,169.3725,4825.0
2021-04-12 15:00:00,184.97,185.04,184.95,185.01,3208.0,169.3359,169.4,169.3176,169.3725,3208.0
2021-04-12 15:05:00,185.0,185.09,184.97,185.02,3771.0,169.3633,169.4457,169.3359,169.3817,3771.0
2021-04-12 15:10:00,185.02,185.07,184.97,185.03,4161.0,169.3817,169.4274,169.3359,169.3908,4161.0
2021-04-12 15:15:00,185.04,185.06,184.99,185.01,5247.0,169.4,169.4183,169.3542,169.3725,5247.0
2021-04-12 15:20:00,185.02,185.2,185.01,185.12,5155.0,169.3817,169.5464,169.3725,169.4732,5155.0
2021-04-12 15:25:00,185.14,185.14,185.03,185.04,6211.0,169.4915,169.4915,169.3908,169.4,6211.0
2021-04-12 15:30:00,185.07,185.11,184.99,185.08,6229.0,169.4274,169.464,169.3542,169.4366,6229.0
2021-04-12 15:35:00,185.05,185.15,184.97,185.14,9148.0,169.4091,169.5007,169.3359,169.4915,9148.0
2021-04-12 15:40:00,185.12,185.14,185.02,185.07,9626.0,169.4732,169.4915,169.3817,169.4274,9626.0
2021-04-12 15:45:00,185.08,185.16,185.0,185.02,13272.0,169.4366,169.5098,169.3633,169.3817,13272.0
2021-04-12 15:50:00,185.02,185.11,185.0,185.04,20202.0,169.3817,169.464,169.3633,169.4,20202.0
2021-04-12 15:55:00,185.08,185.11,184.76,184.95,56545.0,169.4366,169.464,169.1436,169.3176,56545.0
2021-04-13 09:30:00,183.19,183.74,183.1,183.34,41079.0,167.7063,168.2098,167.6239,167.8436,41079.0
2021-04-13 09:35:00,183.19,183.3,182.75,182.83,16764.0,167.7063,167.807,167.3035,167.3768,16764.0
2021-04-13 09:40:00,182.74,182.84,182.36,182.4,10957.0,167.2944,167.3859,166.9465,166.9831,10957.0
2021-04-13 09:45:00,182.4,182.91,182.27,182.91,11529.0,166.9831,167.45,166.8641,167.45,11529.0
2021-04-13 09:50:00,182.91,183.4,182.69,183.01,11353.0,167.45,167.8986,167.2486,167.5415,11353.0
2021-04-13 09:55:00,182.93,183.24,182.92,183.2,7230.0,167.4683,167.7521,167.4591,167.7155,7230.0
2021-04-13 10:00:00,183.27,183.46,183.15,183.43,5046.0,167.7796,167.9535,167.6697,167.926,5046.0
2021-04-13 10:05:00,183.47,183.53,183.27,183.27,3943.0,167.9627,168.0176,167.7796,167.7796,3943.0
2021-04-13 10:10:00,183.28,183.35,183.13,183.31,3508.0,167.7887,167.8528,167.6514,167.8162,3508.0
2021-04-13 10:15:00,183.26,183.7,183.25,183.57,3664.0,167.7704,168.1732,167.7613,168.0542,3664.0
2021-04-13 10:20:00,183.57,183.94,183.56,183.6,5002.0,168.0542,168.3929,168.0451,168.0817,5002.0
2021-04-13 10:25:00,183.59,183.59,183.07,183.11,6742.0,168.0725,168.0725,167.5965,167.6331,6742.0
2021-04-13 10:30:00,183.12,183.12,182.88,182.88,11650.0,167.6422,167.6422,167.4225,167.4225,11650.0
2021-04-13 10:35:00,182.86,183.07,182.81,182.87,5795.0,167.4042,167.5965,167.3584,167.4134,5795.0
2021-04-13 10:40:00,182.87,183.07,182.8,183.02,4655.0,167.4134,167.5965,167.3493,167.5507,4655.0
2021-04-13 10:45:00,183.02,183.45,183.01,183.41,8284.0,167.5507,167.9444,167.5415,167.9077,8284.0
2021-04-13 10:50:00,183.38,183.69,183.24,183.67,4195.0,167.8803,168.1641,167.7521,168.1458,4195.0
2021-04-13 10:55:00,183.67,183.84,183.37,183.53,5113.0,168.1458,168.3014,167.8711,168.0176,5113.0
2021-04-13 11:00:00,183.61,183.64,183.28,183.47,11491.0,168.0908,168.1183,167.7887,167.9627,11491.0
2021-04-13 11:05:00,183.5,183.58,183.32,183.32,13155.0,167.9901,168.0634,167.8253,167.8253,13155.0
2021-04-13 11:10:00,183.32,183.55,183.32,183.46,6823.0,167.8253,168.0359,167.8253,167.9535,6823.0
2021-04-13 11:15:00,183.46,183.59,183.37,183.42,9040.0,167.9535,168.0725,167.8711,167.9169,9040.0
2021-04-13 11:20:00,183.43,183.75,183.42,183.72,20945.0,167.926,168.219,167.9169,168.1915,20945.0
2021-04-13 11:25:00,183.75,183.75,183.33,183.49,8957.0,168.219,168.219,167.8345,167.981,8957.0
2021-04-13 11:30:00,183.46,183.46,183.09,183.21,4505.0,167.9535,167.9535,167.6148,167.7246,4505.0
2021-04-13 11:35:00,183.2,183.34,183.14,183.21,4566.0,167.7155,167.8436,167.6606,167.7246,4566.0
2021-04-13 11:40:00,183.21,183.29,183.12,183.29,2800.0,167.7246,167.7979,167.6422,167.7979,2800.0
2021-04-13 11:45:00,183.22,183.35,183.18,183.3,2023.0,167.7338,167.8528,167.6972,167.807,2023.0
2021-04-13 11:50:00,183.29,183.32,183.2,183.25,2910.0,167.7979,167.8253,167.7155,167.7613,2910.0
2021-04-13 11:55:00,183.27,183.28,182.99,183.0,3968.0,167.7796,167.7887,167.5232,167.5324,3968.0
2021-04-13 12:00:00,183.01,183.2,183.0,183.14,2204.0,167.5415,167.7155,167.5324,167.6606,2204.0
2021-04-13 12:05:00,183.12,183.12,182.99,182.99,3062.0,167.6422,167.6422,167.5232,167.5232,3062.0
2021-04-13 12:10:00,182.99,182.99,182.8,182.81,3629.0,167.5232,167.5232,167.3493,167.3584,3629.0
2021-04-13 12:15:00,182.88,183.06,182.87,183.06,2606.0,167.4225,167.5873,167.4134,167.5873,2606.0
2021-04-13 12:20:00,183.05,183.07,182.91,182.92,3537.0,167.5782,167.5965,167.45,167.4591,3537.0
2021-04-13 12:25:00,182.9,182.93,182.77,182.81,2183.0,167.4408,167.4683,167.3218,167.3584,2183.0
2021-04-13 12:30:00,182.85,182.85,182.55,182.58,3835.0,167.3951,167.3951,167.1204,167.1479,3835.0
2021-04-13 12:35:00,182.59,182.67,182.56,182.56,2676.0,167.157,167.2303,167.1296,167.1296,2676.0
2021-04-13 12:40:00,182.59,182.62,182.48,182.49,2053.0,167.157,167.1845,167.0563,167.0655,2053.0
2021-04-13 12:45:00,182.46,182.64,182.38,182.6,2664.0,167.038,167.2028,166.9648,167.1662,2664.0
2021-04-13 12:50:00,182.58,182.79,182.57,182.69,2510.0,167.1479,167.3401,167.1387,167.2486,2510.0
2021-04-13 12:55:00,182.69,182.69,182.48,182.5,4698.0,167.2486,167.2486,167.0563,167.0746,4698.0
2021-04-13 13:00:00,182.45,182.45,182.22,182.23,6030.0,167.0289,167.0289,166.8183,166.8275,6030.0
2021-04-13 13:05:00,182.26,182.37,182.18,182.24,4366.0,166.8549,166.9556,166.7817,166.8366,4366.0
2021-04-13 13:10:00,182.27,182.31,182.12,182.16,3335.0,166.8641,166.9007,166.7268,166.7634,3335.0
2021-04-13 13:15:00,182.18,182.25,182.11,182.23,8918.0,166.7817,166.8458,166.7176,166.8275,8918.0
2021-04-13 13:20:00,182.27,182.46,182.26,182.39,11294.0,166.8641,167.038,166.8549,166.9739,11294.0
2021-04-13 13:25:00,182.38,182.63,182.33,182.62,5015.0,166.9648,167.1937,166.919,167.1845,5015.0
2021-04-13 13:30:00,182.57,182.57,182.27,182.27,8319.0,167.1387,167.1387,166.8641,166.8641,8319.0
2021-04-13 13:35:00,182.21,182.38,182.2,182.34,6741.0,166.8092,166.9648,166.8,166.9282,6741.0
2021-04-13 13:40:00,182.36,182.41,182.32,182.37,2325.0,166.9465,166.9923,166.9099,166.9556,2325.0
2021-04-13 13:45:00,182.46,182.46,182.22,182.27,9460.0,167.038,167.038,166.8183,166.8641,9460.0
2021-04-13 13:50:00,182.24,182.35,182.19,182.19,3779.0,166.8366,166.9373,166.7908,166.7908,3779.0
2021-04-13 13:55:00,182.2,182.43,182.18,182.37,5188.0,166.8,167.0106,166.7817,166.9556,5188.0
2021-04-13 14:00:00,182.36,182.64,182.34,182.55,4038.0,166.9465,167.2028,166.9282,167.1204,4038.0
2021-04-13 14:05:00,182.53,182.59,182.44,182.5,3944.0,167.1021,167.157,167.0197,167.0746,3944.0
2021-04-13 14:10:00,182.53,182.68,182.53,182.61,3802.0,167.1021,167.2394,167.1021,167.1753,3802.0
2021-04-13 14:15:00,182.59,182.66,182.55,182.64,4348.0,167.157,167.2211,167.1204,167.2028,4348.0
2021-04-13 14:20:00,182.67,182.68,182.61,182.63,1970.0,167.2303,167.2394,167.1753,167.1937,1970.0
2021-04-13 14:25:00,182.65,182.72,182.61,182.69,4419.0,167.212,167.2761,167.1753,167.2486,4419.0
2021-04-13 14:30:00,182.69,182.8,182.62,182.75,7964.0,167.2486,167.3493,167.1845,167.3035,7964.0
2021-04-13 14:35:00,182.72,182.72,182.49,182.59,7798.0,167.2761,167.2761,167.0655,167.157,7798.0
2021-04-13 14:40:00,182.59,182.71,182.57,182.67,7782.0,167.157,167.2669,167.1387,167.2303,7782.0
2021-04-13 14:45:00,182.66,182.76,182.63,182.7,5602.0,167.2211,167.3127,167.1937,167.2577,5602.0
2021-04-13 14:50:00,182.7,182.74,182.48,182.49,5725.0,167.2577,167.2944,167.0563,167.0655,5725.0
2021-04-13 14:55:00,182.47,182.56,182.43,182.47,8871.0,167.0472,167.1296,167.0106,167.0472,8871.0
2021-04-13 15:00:00,182.5,182.82,182.5,182.82,4480.0,167.0746,167.3676,167.0746,167.3676,4480.0
2021-04-13 15:05:00,182.78,182.92,182.74,182.89,5340.0,167.331,167.4591,167.2944,167.4317,5340.0
2021-04-13 15:10:00,182.89,182.96,182.75,182.78,6897.0,167.4317,167.4958,167.3035,167.331,6897.0
2021-04-13 15:15:00,182.74,182.82,182.64,182.72,8549.0,167.2944,167.3676,167.2028,167.2761,8549.0
2021-04-13 15:20:00,182.75,182.88,182.71,182.71,10908.0,167.3035,167.4225,167.2669,167.2669,10908.0
2021-04-13 15:25:00,182.72,182.79,182.67,182.78,5609.0,167.2761,167.3401,167.2303,167.331,5609.0
2021-04-13 15:30:00,182.82,182.86,182.76,182.86,6522.0,167.3676,167.4042,167.3127,167.4042,6522.0
2021-04-13 15:35:00,182.81,182.82,182.44,182.44,14916.0,167.3584,167.3676,167.0197,167.0197,14916.0
2021-04-13 15:40:00,182.45,182.52,182.3,182.31,11747.0,167.0289,167.093,166.8916,166.9007,11747.0
2021-04-13 15:45:00,182.3,182.32,182.17,182.18,22177.0,166.8916,166.9099,166.7725,166.7817,22177.0
2021-04-13 15:50:00,182.2,182.31,182.01,182.23,40124.0,166.8,166.9007,166.6261,166.8275,40124.0
2021-04-13 15:55:00,182.21,182.44,182.2,182.28,65484.0,166.8092,167.0197,166.8,166.8732,65484.0
2021-04-14 09:30:00,182.73,182.73,182.44,182.62,16520.0,167.2852,167.2852,167.0197,167.1845,16520.0
2021-04-14 09:35:00,182.61,183.38,182.47,183.23,3933.0,167.1753,167.8803,167.0472,167.7429,3933.0
2021-04-14 09:40:00,183.3,183.33,182.79,182.84,3802.0,167.807,167.8345,167.3401,167.3859,3802.0
2021-04-14 09:45:00,182.93,183.39,182.91,183.3,6464.0,167.4683,167.8894,167.45,167.807,6464.0
2021-04-14 09:50:00,183.46,183.8,183.46,183.58,5259.0,167.9535,168.2648,167.9535,168.0634,5259.0
2021-04-14 09:55:00,183.58,183.76,183.31,183.56,2703.0,168.0634,168.2281,167.8162,168.0451,2703.0
2021-04-14 10:00:00,183.59,184.0,183.56,184.0,3542.0,168.0725,168.4479,168.0451,168.4479,3542.0
2021-04-14 10:05:00,183.95,184.24,183.84,183.84,6945.0,168.4021,168.6676,168.3014,168.3014,6945.0
2021-04-14 10:10:00,183.87,183.95,183.73,183.75,5821.0,168.3289,168.4021,168.2007,168.219,5821.0
2021-04-14 10:15:00,183.71,183.85,183.53,183.78,4155.0,168.1824,168.3105,168.0176,168.2465,4155.0
2021-04-14 10:20:00,183.73,183.82,183.68,183.82,1994.0,168.2007,168.2831,168.1549,168.2831,1994.0
2021-04-14 10:25:00,183.88,183.88,183.75,183.78,2281.0,168.338,168.338,168.219,168.2465,2281.0
2021-04-14 10:30:00,183.78,183.85,183.72,183.81,4577.0,168.2465,168.3105,168.1915,168.2739,4577.0
2021-04-14 10:35:00,183.77,184.12,183.76,184.12,9535.0,168.2373,168.5577,168.2281,168.5577,9535.0
2021-04-14 10:40:00,184.17,184.5,184.12,184.49,4620.0,168.6035,168.9056,168.5577,168.8964,4620.0
2021-04-14 10:45:00,184.44,184.44,184.1,184.14,7925.0,168.8507,168.8507,168.5394,168.576,7925.0
2021-04-14 10:50:00,184.14,184.14,183.96,184.0,4721.0,168.576,168.576,168.4112,168.4479,4721.0
2021-04-14 10:55:00,183.94,183.96,183.76,183.8,6825.0,168.3929,168.4112,168.2281,168.2648,6825.0
2021-04-14 11:00:00,183.76,184.0,183.67,183.94,5914.0,168.2281,168.4479,168.1458,168.3929,5914.0
2021-04-14 11:05:00,183.96,184.33,183.92,184.23,5497.0,168.4112,168.75,168.3746,168.6584,5497.0
2021-04-14 11:10:00,184.24,184.33,184.23,184.28,3543.0,168.6676,168.75,168.6584,168.7042,3543.0
2021-04-14 11:15:00,184.3,184.31,184.13,184.22,4134.0,168.7225,168.7317,168.5669,168.6493,4134.0
2021-04-14 11:20:00,184.22,184.49,184.2,184.37,4372.0,168.6493,168.8964,168.631,168.7866,4372.0
2021-04-14 11:25:00,184.38,184.45,184.29,184.39,3589.0,168.7957,168.8598,168.7134,168.8049,3589.0
2021-04-14 11:30:00,184.42,184.42,184.27,184.27,1685.0,168.8324,168.8324,168.695,168.695,1685.0
2021-04-14 11:35:00,184.3,184.36,184.3,184.32,2379.0,168.7225,168.7774,168.7225,168.7408,2379.0
2021-04-14 11:40:00,184.32,184.33,184.17,184.17,2008.0,168.7408,168.75,168.6035,168.6035,2008.0
2021-04-14 11:45:00,184.16,184.25,184.16,184.21,2919.0,168.5943,168.6767,168.5943,168.6401,2919.0
2021-04-14 11:50:00,184.19,184.2,184.07,184.1,4531.0,168.6218,168.631,168.5119,168.5394,4531.0
2021-04-14 11:55:00,184.13,184.19,184.1,184.19,8144.0,168.5669,168.6218,168.5394,168.6218,8144.0
2021-04-14 12:00:00,184.15,184.22,184.12,184.17,2784.0,168.5852,168.6493,168.5577,168.6035,2784.0
2021-04-14 12:05:00,184.2,184.28,184.17,184.24,2216.0,168.631,168.7042,168.6035,168.6676,2216.0
2021-04-14 12:10:00,184.21,184.25,184.13,184.13,4241.0,168.6401,168.6767,168.5669,168.5669,4241.0
2021-04-14 12:15:00,184.13,184.23,184.11,184.23,2484.0,168.5669,168.6584,168.5486,168.6584,2484.0
2021-04-14 12:20:00,184.19,184.3,184.19,184.21,3024.0,168.6218,168.7225,168.6218,168.6401,3024.0
2021-04-14 12:25:00,184.26,184.44,184.26,184.29,3902.0,168.6859,168.8507,168.6859,168.7134,3902.0
2021-04-14 12:30:00,184.29,184.39,184.29,184.35,2187.0,168.7134,168.8049,168.7134,168.7683,2187.0
2021-04-14 12:35:00,184.37,184.49,184.37,184.48,2352.0,168.7866,168.8964,168.7866,168.8873,2352.0
2021-04-14 12:40:00,184.49,184.58,184.48,184.53,8038.0,168.8964,168.9788,168.8873,168.9331,8038.0
2021-04-14 12:45:00,184.52,184.52,184.37,184.37,2868.0,168.9239,168.9239,168.7866,168.7866,2868.0
2021-04-14 12:50:00,184.35,184.35,184.23,184.33,3668.0,168.7683,168.7683,168.6584,168.75,3668.0
2021-04-14 12:55:00,184.32,184.32,184.07,184.1,2883.0,168.7408,168.7408,168.5119,168.5394,2883.0
2021-04-14 13:00:00,184.12,184.26,184.06,184.25,2471.0,168.5577,168.6859,168.5028,168.6767,2471.0
2021-04-14 13:05:00,184.3,184.37,184.3,184.36,1100.0,168.7225,168.7866,168.7225,168.7774,1100.0
2021-04-14 13:10:00,184.34,184.41,184.34,184.37,3183.0,168.7591,168.8232,168.7591,168.7866,3183.0
2021-04-14 13:15:00,184.4,184.51,184.4,184.45,5171.0,168.8141,168.9148,168.8141,168.8598,5171.0
2021-04-14 13:20:00,184.5,184.5,184.38,184.38,5184.0,168.9056,168.9056,168.7957,168.7957,5184.0
2021-04-14 13:25:00,184.41,184.51,184.41,184.5,3500.0,168.8232,168.9148,168.8232,168.9056,3500.0
2021-04-14 13:30:00,184.5,184.63,184.5,184.59,8246.0,168.9056,169.0246,168.9056,168.988,8246.0
2021-04-14 13:35:00,184.6,184.65,184.59,184.61,2285.0,168.9971,169.0429,168.988,169.0063,2285.0
2021-04-14 13:40:00,184.63,184.85,184.63,184.79,6934.0,169.0246,169.226,169.0246,169.1711,6934.0
2021-04-14 13:45:00,184.77,184.9,184.75,184.9,8496.0,169.1528,169.2718,169.1345,169.2718,8496.0
2021-04-14 13:50:00,184.91,185.03,184.78,184.85,14484.0,169.2809,169.3908,169.1619,169.226,14484.0
2021-04-14 13:55:00,184.86,184.93,184.5,184.51,4165.0,169.2352,169.2993,168.9056,168.9148,4165.0
2021-04-14 14:00:00,184.47,184.78,184.47,184.73,5506.0,168.8781,169.1619,168.8781,169.1162,5506.0
2021-04-14 14:05:00,184.64,184.64,184.32,184.32,3567.0,169.0338,169.0338,168.7408,168.7408,3567.0
2021-04-14 14:10:00,184.38,184.52,184.3,184.52,3309.0,168.7957,168.9239,168.7225,168.9239,3309.0
2021-04-14 14:15:00,184.49,184.5,184.16,184.26,5678.0,168.8964,168.9056,168.5943,168.6859,5678.0
2021-04-14 14:20:00,184.27,184.52,184.27,184.42,3347.0,168.695,168.9239,168.695,168.8324,3347.0
2021-04-14 14:25:00,184.41,184.5,184.2,184.21,6656.0,168.8232,168.9056,168.631,168.6401,6656.0
2021-04-14 14:30:00,184.24,184.24,183.7,183.76,8127.0,168.6676,168.6676,168.1732,168.2281,8127.0
2021-04-14 14:35:00,183.76,184.11,183.75,184.1,3667.0,168.2281,168.5486,168.219,168.5394,3667.0
2021-04-14 14:40:00,184.08,184.32,184.08,184.15,3842.0,168.5211,168.7408,168.5211,168.5852,3842.0
2021-04-14 14:45:00,184.15,184.15,184.0,184.04,5963.0,168.5852,168.5852,168.4479,168.4845,5963.0
2021-04-14 14:50:00,184.01,184.01,183.9,183.95,2968.0,168.457,168.457,168.3563,168.4021,2968.0
2021-04-14 14:55:00,183.94,184.07,183.92,183.93,4057.0,168.3929,168.5119,168.3746,168.3838,4057.0
2021-04-14 15:00:00,183.88,183.96,183.78,183.96,4007.0,168.338,168.4112,168.2465,168.4112,4007.0
2021-04-14 15:05:00,183.89,184.02,183.88,183.94,21952.0,168.3472,168.4662,168.338,168.3929,21952.0
2021-04-14 15:10:00,183.96,184.1,183.9,184.1,5522.0,168.4112,168.5394,168.3563,168.5394,5522.0
2021-04-14 15:15:00,184.05,184.17,183.9,183.9,4287.0,168.4936,168.6035,168.3563,168.3563,4287.0
2021-04-14 15:20:00,183.9,183.91,183.81,183.89,5340.0,168.3563,168.3655,168.2739,168.3472,5340.0
2021-04-14 15:25:00,183.92,183.99,183.81,183.97,6423.0,168.3746,168.4387,168.2739,168.4204,6423.0
2021-04-14 15:30:00,183.97,184.05,183.94,184.01,6434.0,168.4204,168.4936,168.3929,168.457,6434.0
2021-04-14 15:35:00,183.94,183.94,183.63,183.69,10944.0,168.3929,168.3929,168.1091,168.1641,10944.0
2021-04-14 15:40:00,183.69,183.76,183.62,183.75,10371.0,168.1641,168.2281,168.1,168.219,10371.0
2021-04-14 15:45:00,183.77,183.81,183.5,183.55,8798.0,168.2373,168.2739,167.9901,168.0359,8798.0
2021-04-14 15:50:00,183.5,183.69,183.25,183.41,22185.0,167.9901,168.1641,167.7613,167.9077,22185.0
2021-04-14 15:55:00,183.38,183.5,183.16,183.46,36490.0,167.8803,167.9901,167.6789,167.9535,36490.0
2021-04-15 09:30:00,184.0,184.03,183.31,183.31,20359.0,168.4479,168.4753,167.8162,167.8162,20359.0
2021-04-15 09:35:00,183.25,183.44,182.87,182.89,4354.0,167.7613,167.9352,167.4134,167.4317,4354.0
2021-04-15 09:40:00,182.84,183.09,182.76,183.09,4322.0,167.3859,167.6148,167.3127,167.6148,4322.0
2021-04-15 09:45:00,183.04,183.1,182.71,182.72,6759.0,167.569,167.6239,167.2669,167.2761,6759.0
2021-04-15 09:50:00,182.68,182.68,182.43,182.66,9744.0,167.2394,167.2394,167.0106,167.2211,9744.0
2021-04-15 09:55:00,182.59,183.07,182.54,183.07,5990.0,167.157,167.5965,167.1113,167.5965,5990.0
2021-04-15 10:00:00,183.26,183.35,183.07,183.19,6627.0,167.7704,167.8528,167.5965,167.7063,6627.0
2021-04-15 10:05:00,183.19,183.32,182.96,182.97,4181.0,167.7063,167.8253,167.4958,167.5049,4181.0
2021-04-15 10:10:00,182.84,183.15,182.74,182.89,4625.0,167.3859,167.6697,167.2944,167.4317,4625.0
2021-04-15 10:15:00,182.93,182.94,182.83,182.88,4475.0,167.4683,167.4775,167.3768,167.4225,4475.0
2021-04-15 10:20:00,182.95,183.32,182.95,183.16,2358.0,167.4866,167.8253,167.4866,167.6789,2358.0
2021-04-15 10:25:00,183.26,183.26,183.07,183.15,3872.0,167.7704,167.7704,167.5965,167.6697,3872.0
2021-04-15 10:30:00,183.16,183.53,183.15,183.46,11963.0,167.6789,168.0176,167.6697,167.9535,11963.0
2021-04-15 10:35:00,183.42,183.43,183.31,183.32,3392.0,167.9169,167.926,167.8162,167.8253,3392.0
2021-04-15 10:40:00,183.35,183.58,183.24,183.47,12396.0,167.8528,168.0634,167.7521,167.9627,12396.0
2021-04-15 10:45:00,183.52,183.54,183.3,183.3,7755.0,168.0084,168.0267,167.807,167.807,7755.0
2021-04-15 10:50:00,183.26,183.77,183.25,183.72,4653.0,167.7704,168.2373,167.7613,168.1915,4653.0
2021-04-15 10:55:00,183.71,184.0,183.71,183.84,6222.0,168.1824,168.4479,168.1824,168.3014,6222.0
2021-04-15 11:00:00,183.87,184.02,183.87,183.95,10177.0,168.3289,168.4662,168.3289,168.4021,10177.0
2021-04-15 11:05:00,183.96,183.96,183.58,183.76,4815.0,168.4112,168.4112,168.0634,168.2281,4815.0
2021-04-15 11:10:00,183.67,183.67,183.5,183.57,6679.0,168.1458,168.1458,167.9901,168.0542,6679.0
2021-04-15 11:15:00,183.56,183.6,183.45,183.49,4833.0,168.0451,168.0817,167.9444,167.981,4833.0
2021-04-15 11:20:00,183.49,183.51,183.3,183.49,7281.0,167.981,167.9993,167.807,167.981,7281.0
2021-04-15 11:25:00,183.53,183.61,183.47,183.53,4150.0,168.0176,168.0908,167.9627,168.0176,4150.0
2021-04-15 11:30:00,183.53,183.78,183.53,183.78,3151.0,168.0176,168.2465,168.0176,168.2465,3151.0
2021-04-15 11:35:00,183.81,183.87,183.7,183.74,4100.0,168.2739,168.3289,168.1732,168.2098,4100.0
2021-04-15 11:40:00,183.72,183.86,183.69,183.86,3154.0,168.1915,168.3197,168.1641,168.3197,3154.0
2021-04-15 11:45:00,183.77,183.77,183.63,183.63,802.0,168.2373,168.2373,168.1091,168.1091,802.0
2021-04-15 11:50:00,183.63,183.72,183.6,183.66,5756.0,168.1091,168.1915,168.0817,168.1366,5756.0
2021-04-15 11:55:00,183.74,183.85,183.71,183.79,4853.0,168.2098,168.3105,168.1824,168.2556,4853.0
2021-04-15 12:00:00,183.79,183.79,183.71,183.75,695.0,168.2556,168.2556,168.1824,168.219,695.0
2021-04-15 12:05:00,183.84,183.84,183.77,183.81,2354.0,168.3014,168.3014,168.2373,168.2739,2354.0
2021-04-15 12:10:00,183.79,183.84,183.77,183.79,3540.0,168.2556,168.3014,168.2373,168.2556,3540.0
2021-04-15 12:15:00,183.77,183.81,183.67,183.78,4465.0,168.2373,168.2739,168.1458,168.2465,4465.0
2021-04-15 12:20:00,183.73,183.81,183.68,183.68,3750.0,168.2007,168.2739,168.1549,168.1549,3750.0
2021-04-15 12:25:00,183.69,183.69,183.54,183.62,3171.0,168.1641,168.1641,168.0267,168.1,3171.0
2021-04-15 12:30:00,183.63,184.02,183.63,183.92,8794.0,168.1091,168.4662,168.1091,168.3746,8794.0
2021-04-15 12:35:00,183.88,184.19,183.88,184.19,3978.0,168.338,168.6218,168.338,168.6218,3978.0
2021-04-15 12:40:00,184.24,184.24,184.1,184.1,5365.0,168.6676,168.6676,168.5394,168.5394,5365.0
2021-04-15 12:45:00,184.06,184.06,183.87,183.88,3017.0,168.5028,168.5028,168.3289,168.338,3017.0
2021-04-15 12:50:00,183.91,184.04,183.86,183.94,8333.0,168.3655,168.4845,168.3197,168.3929,8333.0
2021-04-15 12:55:00,183.96,184.03,183.96,184.01,2835.0,168.4112,168.4753,168.4112,168.457,2835.0
2021-04-15 13:00:00,183.99,184.12,183.98,183.99,4026.0,168.4387,168.5577,168.4296,168.4387,4026.0
2021-04-15 13:05:00,183.96,183.99,183.9,183.98,7440.0,168.4112,168.4387,168.3563,168.4296,7440.0
2021-04-15 13:10:00,184.0,184.1,183.99,184.03,6419.0,168.4479,168.5394,168.4387,168.4753,6419.0
2021-04-15 13:15:00,184.03,184.04,183.95,183.98,2847.0,168.4753,168.4845,168.4021,168.4296,2847.0
2021-04-15 13:20:00,183.98,184.12,183.96,184.01,2641.0,168.4296,168.5577,168.4112,168.457,2641.0
2021-04-15 13:25:00,184.02,184.02,183.88,183.88,2909.0,168.4662,168.4662,168.338,168.338,2909.0
2021-04-15 13:30:00,183.82,183.82,183.51,183.56,5965.0,168.2831,168.2831,167.9993,168.0451,5965.0
2021-04-15 13:35:00,183.57,183.69,183.53,183.69,3037.0,168.0542,168.1641,168.0176,168.1641,3037.0
2021-04-15 13:40:00,183.8,183.84,183.76,183.76,2065.0,168.2648,168.3014,168.2281,168.2281,2065.0
2021-04-15 13:45:00,183.79,183.79,183.64,183.65,2697.0,168.2556,168.2556,168.1183,168.1274,2697.0
2021-04-15 13:50:00,183.68,183.69,183.6,183.67,4025.0,168.1549,168.1641,168.0817,168.1458,4025.0
2021-04-15 13:55:00,183.71,183.74,183.64,183.72,1900.0,168.1824,168.2098,168.1183,168.1915,1900.0
2021-04-15 14:00:00,183.76,183.76,183.61,183.69,3184.0,168.2281,168.2281,168.0908,168.1641,3184.0
2021-04-15 14:05:00,183.63,183.66,183.52,183.52,2334.0,168.1091,168.1366,168.0084,168.0084,2334.0
2021-04-15 14:10:00,183.5,183.83,183.5,183.76,6143.0,167.9901,168.2922,167.9901,168.2281,6143.0
2021-04-15 14:15:00,183.79,183.87,183.75,183.81,1716.0,168.2556,168.3289,168.219,168.2739,1716.0
2021-04-15 14:20:00,183.82,183.86,183.7,183.84,4997.0,168.2831,168.3197,168.1732,168.3014,4997.0
2021-04-15 14:25:00,183.83,183.89,183.75,183.89,2296.0,168.2922,168.3472,168.219,168.3472,2296.0
2021-04-15 14:30:00,183.9,184.08,183.89,184.07,3075.0,168.3563,168.5211,168.3472,168.5119,3075.0
2021-04-15 14:35:00,184.06,184.13,183.97,184.13,2679.0,168.5028,168.5669,168.4204,168.5669,2679.0
2021-04-15 14:40:00,184.16,184.2,184.09,184.09,2720.0,168.5943,168.631,168.5303,168.5303,2720.0
2021-04-15 14:45:00,184.05,184.18,184.0,184.05,5612.0,168.4936,168.6126,168.4479,168.4936,5612.0
2021-04-15 14:50:00,184.01,184.08,183.96,183.96,4414.0,168.457,168.5211,168.4112,168.4112,4414.0
2021-04-15 14:55:00,183.94,184.06,183.88,183.95,4296.0,168.3929,168.5028,168.338,168.4021,4296.0
2021-04-15 15:00:00,183.95,184.0,183.89,184.0,2916.0,168.4021,168.4479,168.3472,168.4479,2916.0
2021-04-15 15:05:00,184.02,184.08,184.0,184.02,3813.0,168.4662,168.5211,168.4479,168.4662,3813.0
2021-04-15 15:10:00,184.03,184.03,183.81,183.9,7596.0,168.4753,168.4753,168.2739,168.3563,7596.0
2021-04-15 15:15:00,183.93,184.06,183.89,184.01,4344.0,168.3838,168.5028,168.3472,168.457,4344.0
2021-04-15 15:20:00,184.0,184.06,183.85,183.92,13098.0,168.4479,168.5028,168.3105,168.3746,13098.0
2021-04-15 15:25:00,183.9,183.97,183.83,183.93,4584.0,168.3563,168.4204,168.2922,168.3838,4584.0
2021-04-15 15:30:00,183.93,184.14,183.93,184.05,11939.0,168.3838,168.576,168.3838,168.4936,11939.0
2021-04-15 15:35:00,184.04,184.04,183.82,183.92,7483.0,168.4845,168.4845,168.2831,168.3746,7483.0
2021-04-15 15:40:00,183.94,184.0,183.89,184.0,11323.0,168.3929,168.4479,168.3472,168.4479,11323.0
2021-04-15 15:45:00,184.02,184.29,183.97,184.07,15301.0,168.4662,168.7134,168.4204,168.5119,15301.0
2021-04-15 15:50:00,184.01,184.01,183.61,183.66,20288.0,168.457,168.457,168.0908,168.1366,20288.0
2021-04-15 15:55:00,183.7,184.0,183.65,183.93,69181.0,168.1732,168.4479,168.1274,168.3838,69181.0
2021-04-16 09:30:00,185.22,185.22,184.73,184.97,75024.0,169.5647,169.5647,169.1162,169.3359,75024.0
2021-04-16 09:35:00,184.96,185.24,184.69,184.83,8609.0,169.3267,169.5831,169.0795,169.2077,8609.0
2021-04-16 09:40:00,184.75,184.81,184.59,184.77,2541.0,169.1345,169.1894,168.988,169.1528,2541.0
2021-04-16 09:45:00,184.77,184.86,184.46,184.46,3685.0,169.1528,169.2352,168.869,168.869,3685.0
2021-04-16 09:50:00,184.49,184.49,184.35,184.36,4784.0,168.8964,168.8964,168.7683,168.7774,4784.0
2021-04-16 09:55:00,184.43,184.72,184.3,184.71,13147.0,168.8415,169.107,168.7225,169.0979,13147.0
2021-04-16 10:00:00,184.7,184.7,184.24,184.24,4573.0,169.0887,169.0887,168.6676,168.6676,4573.0
2021-04-16 10:05:00,184.17,184.33,184.13,184.25,5539.0,168.6035,168.75,168.5669,168.6767,5539.0
2021-04-16 10:10:00,184.25,184.52,184.24,184.38,3977.0,168.6767,168.9239,168.6676,168.7957,3977.0
2021-04-16 10:15:00,184.38,184.69,184.38,184.58,2226.0,168.7957,169.0795,168.7957,168.9788,2226.0
2021-04-16 10:20:00,184.36,184.47,184.33,184.33,2191.0,168.7774,168.8781,168.75,168.75,2191.0
2021-04-16 10:25:00,184.23,184.23,184.01,184.19,3249.0,168.6584,168.6584,168.457,168.6218,3249.0
2021-04-16 10:30:00,184.19,184.44,184.17,184.34,3302.0,168.6218,168.8507,168.6035,168.7591,3302.0
2021-04-16 10:35:00,184.34,184.61,184.33,184.61,3902.0,168.7591,169.0063,168.75,169.0063,3902.0
2021-04-16 10:40:00,184.62,184.87,184.61,184.86,9747.0,169.0155,169.2443,169.0063,169.2352,9747.0
2021-04-16 10:45:00,184.81,184.89,184.63,184.64,7645.0,169.1894,169.2626,169.0246,169.0338,7645.0
2021-04-16 10:50:00,184.61,184.7,184.51,184.66,4337.0,169.0063,169.0887,168.9148,169.0521,4337.0
2021-04-16 10:55:00,184.67,184.8,184.62,184.75,4609.0,169.0612,169.1802,169.0155,169.1345,4609.0
2021-04-16 11:00:00,184.83,184.89,184.78,184.84,3178.0,169.2077,169.2626,169.1619,169.2169,3178.0
2021-04-16 11:05:00,184.9,185.07,184.87,184.87,10571.0,169.2718,169.4274,169.2443,169.2443,10571.0
2021-04-16 11:10:00,184.73,184.8,184.32,184.43,6632.0,169.1162,169.1802,168.7408,168.8415,6632.0
2021-04-16 11:15:00,184.47,184.59,184.45,184.47,2271.0,168.8781,168.988,168.8598,168.8781,2271.0
2021-04-16 11:20:00,184.34,184.52,184.33,184.52,3349.0,168.7591,168.9239,168.75,168.9239,3349.0
2021-04-16 11:25:00,184.53,184.58,184.45,184.45,2575.0,168.9331,168.9788,168.8598,168.8598,2575.0
2021-04-16 11:30:00,184.48,184.48,184.31,184.42,2762.0,168.8873,168.8873,168.7317,168.8324,2762.0
2021-04-16 11:35:00,184.48,184.5,184.36,184.36,3043.0,168.8873,168.9056,168.7774,168.7774,3043.0
2021-04-16 11:40:00,184.35,184.35,183.76,183.76,7121.0,168.7683,168.7683,168.2281,168.2281,7121.0
2021-04-16 11:45:00,183.86,184.16,183.82,184.08,9623.0,168.3197,168.5943,168.2831,168.5211,9623.0
2021-04-16 11:50:00,184.09,184.26,184.01,184.13,5750.0,168.5303,168.6859,168.457,168.5669,5750.0
2021-04-16 11:55:00,184.15,184.15,183.67,183.67,7610.0,168.5852,168.5852,168.1458,168.1458,7610.0
2021-04-16 12:00:00,183.72,183.91,183.63,183.83,7483.0,168.1915,168.3655,168.1091,168.2922,7483.0
2021-04-16 12:05:00,183.91,183.91,183.61,183.64,5059.0,168.3655,168.3655,168.0908,168.1183,5059.0
2021-04-16 12:10:00,183.65,183.82,183.65,183.72,3547.0,168.1274,168.2831,168.1274,168.1915,3547.0
2021-04-16 12:15:00,183.77,183.91,183.67,183.67,6360.0,168.2373,168.3655,168.1458,168.1458,6360.0
2021-04-16 12:20:00,183.65,183.69,183.52,183.62,2730.0,168.1274,168.1641,168.0084,168.1,2730.0
2021-04-16 12:25:00,183.57,183.65,183.47,183.55,6284.0,168.0542,168.1274,167.9627,168.0359,6284.0
2021-04-16 12:30:00,183.5,183.62,183.42,183.58,3159.0,167.9901,168.1,167.9169,168.0634,3159.0
2021-04-16 12:35:00,183.64,183.79,183.6,183.72,3754.0,168.1183,168.2556,168.0817,168.1915,3754.0
2021-04-16 12:40:00,183.73,183.73,183.46,183.46,4816.0,168.2007,168.2007,167.9535,167.9535,4816.0
2021-04-16 12:45:00,183.48,183.48,183.37,183.37,4218.0,167.9718,167.9718,167.8711,167.8711,4218.0
2021-04-16 12:50:00,183.35,183.38,183.27,183.35,6008.0,167.8528,167.8803,167.7796,167.8528,6008.0
2021-04-16 12:55:00,183.37,183.64,183.36,183.64,9397.0,167.8711,168.1183,167.862,168.1183,9397.0
2021-04-16 13:00:00,183.68,183.68,183.54,183.54,5674.0,168.1549,168.1549,168.0267,168.0267,5674.0
2021-04-16 13:05:00,183.37,183.43,183.33,183.33,7111.0,167.8711,167.926,167.8345,167.8345,7111.0
2021-04-16 13:10:00,183.35,183.52,183.35,183.49,3506.0,167.8528,168.0084,167.8528,167.981,3506.0
2021-04-16 13:15:00,183.46,183.56,183.41,183.56,2465.0,167.9535,168.0451,167.9077,168.0451,2465.0
2021-04-16 13:20:00,183.57,183.64,183.55,183.62,1613.0,168.0542,168.1183,168.0359,168.1,1613.0
2021-04-16 13:25:00,183.61,183.64,183.41,183.41,7455.0,168.0908,168.1183,167.9077,167.9077,7455.0
2021-04-16 13:30:00,183.44,183.68,183.44,183.68,2963.0,167.9352,168.1549,167.9352,168.1549,2963.0
2021-04-16 13:35:00,183.69,183.87,183.65,183.8,3006.0,168.1641,168.3289,168.1274,168.2648,3006.0
2021-04-16 13:40:00,183.8,183.87,183.74,183.83,4000.0,168.2648,168.3289,168.2098,168.2922,4000.0
2021-04-16 13:45:00,183.83,183.83,183.68,183.74,4486.0,168.2922,168.2922,168.1549,168.2098,4486.0
2021-04-16 13:50:00,183.73,183.73,183.46,183.52,6014.0,168.2007,168.2007,167.9535,168.0084,6014.0
2021-04-16 13:55:00,183.49,183.92,183.47,183.88,15057.0,167.981,168.3746,167.9627,168.338,15057.0
2021-04-16 14:00:00,183.92,184.22,183.92,184.21,4461.0,168.3746,168.6493,168.3746,168.6401,4461.0
2021-04-16 14:05:00,184.24,184.26,184.15,184.15,1791.0,168.6676,168.6859,168.5852,168.5852,1791.0
2021-04-16 14:10:00,184.2,184.25,184.19,184.22,2505.0,168.631,168.6767,168.6218,168.6493,2505.0
2021-04-16 14:15:00,184.24,184.46,184.24,184.45,1894.0,168.6676,168.869,168.6676,168.8598,1894.0
2021-04-16 14:20:00,184.41,184.6,184.41,184.56,3769.0,168.8232,168.9971,168.8232,168.9605,3769.0
2021-04-16 14:25:00,184.56,184.65,184.5,184.53,4328.0,168.9605,169.0429,168.9056,168.9331,4328.0
2021-04-16 14:30:00,184.48,184.53,184.41,184.49,2627.0,168.8873,168.9331,168.8232,168.8964,2627.0
2021-04-16 14:35:00,184.51,184.55,184.41,184.55,3188.0,168.9148,168.9514,168.8232,168.9514,3188.0
2021-04-16 14:40:00,184.49,184.58,184.47,184.58,1750.0,168.8964,168.9788,168.8781,168.9788,1750.0
2021-04-16 14:45:00,184.65,184.65,184.49,184.61,4082.0,169.0429,169.0429,168.8964,169.0063,4082.0
2021-04-16 14:50:00,184.64,184.78,184.64,184.7,3678.0,169.0338,169.1619,169.0338,169.0887,3678.0
2021-04-16 14:55:00,184.72,184.88,184.72,184.83,2953.0,169.107,169.2535,169.107,169.2077,2953.0
2021-04-16 15:00:00,184.82,184.97,184.82,184.92,3913.0,169.1986,169.3359,169.1986,169.2901,3913.0
2021-04-16 15:05:00,184.89,184.92,184.84,184.85,2456.0,169.2626,169.2901,169.2169,169.226,2456.0
2021-04-16 15:10:00,184.83,184.92,184.76,184.87,3985.0,169.2077,169.2901,169.1436,169.2443,3985.0
2021-04-16 15:15:00,184.9,184.92,184.82,184.87,5703.0,169.2718,169.2901,169.1986,169.2443,5703.0
2021-04-16 15:20:00,184.88,185.05,184.88,185.03,5601.0,169.2535,169.4091,169.2535,169.3908,5601.0
2021-04-16 15:25:00,185.0,185.15,184.99,185.08,5035.0,169.3633,169.5007,169.3542,169.4366,5035.0
2021-04-16 15:30:00,185.06,185.09,184.95,185.0,7261.0,169.4183,169.4457,169.3176,169.3633,7261.0
2021-04-16 15:35:00,184.99,185.17,184.98,185.12,9568.0,169.3542,169.519,169.345,169.4732,9568.0
2021-04-16 15:40:00,185.13,185.13,184.98,185.06,13004.0,169.4824,169.4824,169.345,169.4183,13004.0
2021-04-16 15:45:00,185.04,185.07,184.85,184.91,18684.0,169.4,169.4274,169.226,169.2809,18684.0
2021-04-16 15:50:00,184.96,185.1,184.75,184.76,24831.0,169.3267,169.4549,169.1345,169.1436,24831.0
2021-04-16 15:55:00,184.74,184.78,184.26,184.54,92482.0,169.1253,169.1619,168.6859,168.9422,92482.0
2021-04-19 09:30:00,184.44,184.6,183.69,183.81,20874.0,168.8507,168.9971,168.1641,168.2739,20874.0
2021-04-19 09:35:00,183.82,183.94,183.47,183.49,7433.0,168.2831,168.3929,167.9627,167.981,7433.0
2021-04-19 09:40:00,183.2,183.41,183.2,183.27,3559.0,167.7155,167.9077,167.7155,167.7796,3559.0
2021-04-19 09:45:00,183.4,183.73,183.38,183.38,3239.0,167.8986,168.2007,167.8803,167.8803,3239.0
2021-04-19 09:50:00,183.38,183.43,183.0,183.09,5074.0,167.8803,167.926,167.5324,167.6148,5074.0
2021-04-19 09:55:00,182.97,183.16,182.86,182.93,5518.0,167.5049,167.6789,167.4042,167.4683,5518.0
2021-04-19 10:00:00,182.86,182.99,182.78,182.99,5854.0,167.4042,167.5232,167.331,167.5232,5854.0
2021-04-19 10:05:00,183.01,183.48,183.01,183.48,4424.0,167.5415,167.9718,167.5415,167.9718,4424.0
2021-04-19 10:10:00,183.37,183.79,183.23,183.55,6923.0,167.8711,168.2556,167.7429,168.0359,6923.0
2021-04-19 10:15:00,183.65,183.99,183.63,183.98,1817.0,168.1274,168.4387,168.1091,168.4296,1817.0
2021-04-19 10:20:00,183.85,184.24,183.85,184.13,4847.0,168.3105,168.6676,168.3105,168.5669,4847.0
2021-04-19 10:25:00,184.02,184.1,183.75,183.75,4366.0,168.4662,168.5394,168.219,168.219,4366.0
2021-04-19 10:30:00,183.74,183.74,183.47,183.47,5829.0,168.2098,168.2098,167.9627,167.9627,5829.0
2021-04-19 10:35:00,183.45,183.75,183.45,183.73,7298.0,167.9444,168.219,167.9444,168.2007,7298.0
2021-04-19 10:40:00,183.69,183.76,183.48,183.53,7782.0,168.1641,168.2281,167.9718,168.0176,7782.0
2021-04-19 10:45:00,183.53,183.53,183.13,183.28,6926.0,168.0176,168.0176,167.6514,167.7887,6926.0
2021-04-19 10:50:00,183.24,183.35,183.13,183.35,14914.0,167.7521,167.8528,167.6514,167.8528,14914.0
2021-04-19 10:55:00,183.35,183.35,182.91,182.91,10008.0,167.8528,167.8528,167.45,167.45,10008.0
2021-04-19 11:00:00,182.9,183.15,182.9,183.1,5253.0,167.4408,167.6697,167.4408,167.6239,5253.0
2021-04-19 11:05:00,183.09,183.17,183.07,183.1,6409.0,167.6148,167.688,167.5965,167.6239,6409.0
2021-04-19 11:10:00,183.1,183.44,183.08,183.44,5175.0,167.6239,167.9352,167.6056,167.9352,5175.0
2021-04-19 11:15:00,183.46,183.47,183.35,183.4,5513.0,167.9535,167.9627,167.8528,167.8986,5513.0
2021-04-19 11:20:00,183.38,183.39,183.17,183.23,8463.0,167.8803,167.8894,167.688,167.7429,8463.0
2021-04-19 11:25:00,183.21,183.99,183.2,183.99,18512.0,167.7246,168.4387,167.7155,168.4387,18512.0
2021-04-19 11:30:00,183.99,184.26,183.98,184.14,12602.0,168.4387,168.6859,168.4296,168.576,12602.0
2021-04-19 11:35:00,184.14,184.22,184.05,184.1,3012.0,168.576,168.6493,168.4936,168.5394,3012.0
2021-04-19 11:40:00,184.09,184.21,184.0,184.09,16331.0,168.5303,168.6401,168.4479,168.5303,16331.0
2021-04-19 11:45:00,184.0,184.39,184.0,184.33,6394.0,168.4479,168.8049,168.4479,168.75,6394.0
2021-04-19 11:50:00,184.39,184.46,184.36,184.39,5819.0,168.8049,168.869,168.7774,168.8049,5819.0
2021-04-19 11:55:00,184.39,184.64,184.3,184.64,14401.0,168.8049,169.0338,168.7225,169.0338,14401.0
2021-04-19 12:00:00,184.63,184.63,184.33,184.45,15470.0,169.0246,169.0246,168.75,168.8598,15470.0
2021-04-19 12:05:00,184.48,184.57,184.17,184.56,10023.0,168.8873,168.9697,168.6035,168.9605,10023.0
2021-04-19 12:10:00,184.59,184.72,184.39,184.39,16297.0,168.988,169.107,168.8049,168.8049,16297.0
2021-04-19 12:15:00,184.38,184.46,184.26,184.26,4545.0,168.7957,168.869,168.6859,168.6859,4545.0
2021-04-19 12:20:00,184.27,184.42,184.25,184.41,5112.0,168.695,168.8324,168.6767,168.8232,5112.0
2021-04-19 12:25:00,184.37,184.37,184.06,184.11,10718.0,168.7866,168.7866,168.5028,168.5486,10718.0
2021-04-19 12:30:00,184.07,184.45,184.06,184.41,5885.0,168.5119,168.8598,168.5028,168.8232,5885.0
2021-04-19 12:35:00,184.41,184.55,184.39,184.42,4212.0,168.8232,168.9514,168.8049,168.8324,4212.0
2021-04-19 12:40:00,184.38,184.38,184.19,184.26,5292.0,168.7957,168.7957,168.6218,168.6859,5292.0
2021-04-19 12:45:00,184.21,184.33,184.15,184.33,5795.0,168.6401,168.75,168.5852,168.75,5795.0
2021-04-19 12:50:00,184.26,184.27,184.16,184.19,5961.0,168.6859,168.695,168.5943,168.6218,5961.0
2021-04-19 12:55:00,184.19,184.19,183.97,184.06,8118.0,168.6218,168.6218,168.4204,168.5028,8118.0
2021-04-19 13:00:00,184.1,184.15,184.05,184.07,7382.0,168.5394,168.5852,168.4936,168.5119,7382.0
2021-04-19 13:05:00,184.11,184.13,183.89,183.89,5046.0,168.5486,168.5669,168.3472,168.3472,5046.0
2021-04-19 13:10:00,183.88,184.09,183.83,184.0,13954.0,168.338,168.5303,168.2922,168.4479,13954.0
2021-04-19 13:15:00,184.05,184.18,184.05,184.09,2879.0,168.4936,168.6126,168.4936,168.5303,2879.0
2021-04-19 13:20:00,184.08,184.11,183.95,184.03,4107.0,168.5211,168.5486,168.4021,168.4753,4107.0
2021-04-19 13:25:00,184.06,184.19,184.05,184.12,3992.0,168.5028,168.6218,168.4936,168.5577,3992.0
2021-04-19 13:30:00,184.11,184.13,183.97,184.11,4825.0,168.5486,168.5669,168.4204,168.5486,4825.0
2021-04-19 13:35:00,184.07,184.13,183.94,183.94,6449.0,168.5119,168.5669,168.3929,168.3929,6449.0
2021-04-19 13:40:00,183.96,184.07,183.96,183.98,5339.0,168.4112,168.5119,168.4112,168.4296,5339.0
2021-04-19 13:45:00,183.97,184.02,183.93,183.97,3098.0,168.4204,168.4662,168.3838,168.4204,3098.0
2021-04-19 13:50:00,183.97,184.0,183.9,183.96,4717.0,168.4204,168.4479,168.3563,168.4112,4717.0
2021-04-19 13:55:00,183.96,184.05,183.96,184.0,5505.0,168.4112,168.4936,168.4112,168.4479,5505.0
2021-04-19 14:00:00,184.01,184.01,183.86,183.92,5154.0,168.457,168.457,168.3197,168.3746,5154.0
2021-04-19 14:05:00,183.96,184.11,183.94,184.08,4341.0,168.4112,168.5486,168.3929,168.5211,4341.0
2021-04-19 14:10:00,184.14,184.15,184.07,184.14,3227.0,168.576,168.5852,168.5119,168.576,3227.0
2021-04-19 14:15:00,184.1,184.29,184.1,184.26,4740.0,168.5394,168.7134,168.5394,168.6859,4740.0
2021-04-19 14:20:00,184.24,184.3,184.18,184.29,7476.0,168.6676,168.7225,168.6126,168.7134,7476.0
2021-04-19 14:25:00,184.31,184.61,184.28,184.5,20795.0,168.7317,169.0063,168.7042,168.9056,20795.0
2021-04-19 14:30:00,184.48,184.48,184.18,184.35,8109.0,168.8873,168.8873,168.6126,168.7683,8109.0
2021-04-19 14:35:00,184.32,184.32,184.13,184.27,6366.0,168.7408,168.7408,168.5669,168.695,6366.0
2021-04-19 14:40:00,184.27,184.45,184.27,184.4,6220.0,168.695,168.8598,168.695,168.8141,6220.0
2021-04-19 14:45:00,184.41,184.61,184.39,184.6,9055.0,168.8232,169.0063,168.8049,168.9971,9055.0
2021-04-19 14:50:00,184.61,184.81,184.57,184.77,15725.0,169.0063,169.1894,168.9697,169.1528,15725.0
2021-04-19 14:55:00,184.75,184.81,184.62,184.64,10920.0,169.1345,169.1894,169.0155,169.0338,10920.0
2021-04-19 15:00:00,184.62,184.74,184.57,184.71,6160.0,169.0155,169.1253,168.9697,169.0979,6160.0
2021-04-19 15:05:00,184.75,184.84,184.74,184.81,6686.0,169.1345,169.2169,169.1253,169.1894,6686.0
2021-04-19 15:10:00,184.81,184.91,184.6,184.6,15114.0,169.1894,169.2809,168.9971,168.9971,15114.0
2021-04-19 15:15:00,184.62,184.8,184.41,184.66,22378.0,169.0155,169.1802,168.8232,169.0521,22378.0
2021-04-19 15:20:00,184.66,184.68,184.41,184.51,20778.0,169.0521,169.0704,168.8232,168.9148,20778.0
2021-04-19 15:25:00,184.49,184.63,184.37,184.45,13449.0,168.8964,169.0246,168.7866,168.8598,13449.0
2021-04-19 15:30:00,184.41,184.57,184.33,184.57,18697.0,168.8232,168.9697,168.75,168.9697,18697.0
2021-04-19 15:35:00,184.51,184.77,184.45,184.64,20834.0,168.9148,169.1528,168.8598,169.0338,20834.0
2021-04-19 15:40:00,184.62,184.78,184.59,184.66,18605.0,169.0155,169.1619,168.988,169.0521,18605.0
2021-04-19 15:45:00,184.67,184.7,184.56,184.68,22992.0,169.0612,169.0887,168.9605,169.0704,22992.0
2021-04-19 15:50:00,184.68,184.85,184.63,184.75,29195.0,169.0704,169.226,169.0246,169.1345,29195.0
2021-04-19 15:55:00,184.73,184.83,184.67,184.81,53388.0,169.1162,169.2077,169.0612,169.1894,53388.0
2021-04-20 09:30:00,184.72,184.72,184.23,184.59,28756.0,169.107,169.107,168.6584,168.988,28756.0
2021-04-20 09:35:00,184.28,185.34,184.28,185.25,11025.0,168.7042,169.6746,168.7042,169.5922,11025.0
2021-04-20 09:40:00,185.24,185.87,185.22,185.58,16396.0,169.5831,170.1598,169.5647,169.8943,16396.0
2021-04-20 09:45:00,185.57,185.58,184.96,185.2,11819.0,169.8852,169.8943,169.3267,169.5464,11819.0
2021-04-20 09:50:00,185.24,185.6,185.13,185.28,18844.0,169.5831,169.9126,169.4824,169.6197,18844.0
2021-04-20 09:55:00,185.4,185.44,185.17,185.33,8024.0,169.7295,169.7662,169.519,169.6654,8024.0
2021-04-20 10:00:00,185.28,185.37,184.86,184.89,16838.0,169.6197,169.7021,169.2352,169.2626,16838.0
2021-04-20 10:05:00,184.87,184.89,184.53,184.74,5942.0,169.2443,169.2626,168.9331,169.1253,5942.0
2021-04-20 10:10:00,184.64,184.94,184.64,184.79,4248.0,169.0338,169.3084,169.0338,169.1711,4248.0
2021-04-20 10:15:00,184.81,184.93,184.71,184.91,5265.0,169.1894,169.2993,169.0979,169.2809,5265.0
2021-04-20 10:20:00,184.75,185.09,184.74,185.0,6685.0,169.1345,169.4457,169.1253,169.3633,6685.0
2021-04-20 10:25:00,184.99,185.08,184.82,185.06,11822.0,169.3542,169.4366,169.1986,169.4183,11822.0
2021-04-20 10:30:00,184.96,185.06,184.56,184.65,21283.0,169.3267,169.4183,168.9605,169.0429,21283.0
2021-04-20 10:35:00,184.61,184.87,184.54,184.81,10468.0,169.0063,169.2443,168.9422,169.1894,10468.0
2021-04-20 10:40:00,184.83,184.83,184.52,184.61,7488.0,169.2077,169.2077,168.9239,169.0063,7488.0
2021-04-20 10:45:00,184.59,184.72,184.43,184.67,9494.0,168.988,169.107,168.8415,169.0612,9494.0
2021-04-20 10:50:00,184.65,184.72,184.42,184.43,6306.0,169.0429,169.107,168.8324,168.8415,6306.0
2021-04-20 10:55:00,184.46,185.24,184.45,185.08,12167.0,168.869,169.5831,168.8598,169.4366,12167.0
2021-04-20 11:00:00,185.15,185.19,184.68,184.8,8588.0,169.5007,169.5373,169.0704,169.1802,8588.0
2021-04-20 11:05:00,184.88,184.88,184.6,184.71,5978.0,169.2535,169.2535,168.9971,169.0979,5978.0
2021-04-20 11:10:00,184.74,184.9,184.69,184.81,6989.0,169.1253,169.2718,169.0795,169.1894,6989.0
2021-04-20 11:15:00,184.81,184.91,184.59,184.62,4580.0,169.1894,169.2809,168.988,169.0155,4580.0
2021-04-20 11:20:00,184.71,184.8,184.62,184.8,9444.0,169.0979,169.1802,169.0155,169.1802,9444.0
2021-04-20 11:25:00,184.78,185.11,184.78,184.98,8269.0,169.1619,169.464,169.1619,169.345,8269.0
2021-04-20 11:30:00,184.92,185.09,184.79,184.94,6132.0,169.2901,169.4457,169.1711,169.3084,6132.0
2021-04-20 11:35:00,184.86,184.86,184.51,184.71,17182.0,169.2352,169.2352,168.9148,169.0979,17182.0
2021-04-20 11:40:00,184.8,185.08,184.71,185.06,23878.0,169.1802,169.4366,169.0979,169.4183,23878.0
2021-04-20 11:45:00,185.03,185.07,184.73,184.78,14825.0,169.3908,169.4274,169.1162,169.1619,14825.0
2021-04-20 11:50:00,184.78,184.79,184.52,184.75,15453.0,169.1619,169.1711,168.9239,169.1345,15453.0
2021-04-20 11:55:00,184.8,184.88,184.74,184.75,13725.0,169.1802,169.2535,169.1253,169.1345,13725.0
2021-04-20 12:00:00,184.77,184.94,184.72,184.75,13958.0,169.1528,169.3084,169.107,169.1345,13958.0
2021-04-20 12:05:00,184.75,184.76,184.58,184.63,5215.0,169.1345,169.1436,168.9788,169.0246,5215.0
2021-04-20 12:10:00,184.56,184.76,184.55,184.73,7614.0,168.9605,169.1436,168.9514,169.1162,7614.0
2021-04-20 12:15:00,184.74,185.13,184.73,185.13,15447.0,169.1253,169.4824,169.1162,169.4824,15447.0
2021-04-20 12:20:00,185.05,185.05,184.89,184.91,7044.0,169.4091,169.4091,169.2626,169.2809,7044.0
2021-04-20 12:25:00,185.02,185.02,184.81,184.84,4980.0,169.3817,169.3817,169.1894,169.2169,4980.0
2021-04-20 12:30:00,184.92,185.05,184.76,184.93,28589.0,169.2901,169.4091,169.1436,169.2993,28589.0
2021-04-20 12:35:00,184.91,184.93,184.4,184.42,10429.0,169.2809,169.2993,168.8141,168.8324,10429.0
2021-04-20 12:40:00,184.43,184.43,184.2,184.2,3423.0,168.8415,168.8415,168.631,168.631,3423.0
2021-04-20 12:45:00,184.19,184.19,183.92,184.04,7913.0,168.6218,168.6218,168.3746,168.4845,7913.0
2021-04-20 12:50:00,184.02,184.19,183.95,184.15,9441.0,168.4662,168.6218,168.4021,168.5852,9441.0
2021-04-20 12:55:00,184.16,184.4,184.15,184.3,3910.0,168.5943,168.8141,168.5852,168.7225,3910.0
2021-04-20 13:00:00,184.26,184.26,184.0,184.01,7871.0,168.6859,168.6859,168.4479,168.457,7871.0
2021-04-20 13:05:00,183.96,184.11,183.9,183.99,5099.0,168.4112,168.5486,168.3563,168.4387,5099.0
2021-04-20 13:10:00,184.01,184.3,184.01,184.23,8032.0,168.457,168.7225,168.457,168.6584,8032.0
2021-04-20 13:15:00,184.25,184.41,184.24,184.33,7601.0,168.6767,168.8232,168.6676,168.75,7601.0
2021-04-20 13:20:00,184.33,184.36,184.17,184.17,7614.0,168.75,168.7774,168.6035,168.6035,7614.0
2021-04-20 13:25:00,184.18,184.18,183.98,183.98,3110.0,168.6126,168.6126,168.4296,168.4296,3110.0
2021-04-20 13:30:00,183.99,183.99,183.63,183.63,5994.0,168.4387,168.4387,168.1091,168.1091,5994.0
2021-04-20 13:35:00,183.59,183.72,183.5,183.72,10041.0,168.0725,168.1915,167.9901,168.1915,10041.0
2021-04-20 13:40:00,183.71,183.74,183.63,183.74,10317.0,168.1824,168.2098,168.1091,168.2098,10317.0
2021-04-20 13:45:00,183.74,183.82,183.53,183.78,11225.0,168.2098,168.2831,168.0176,168.2465,11225.0
2021-04-20 13:50:00,183.78,183.94,183.69,183.74,5215.0,168.2465,168.3929,168.1641,168.2098,5215.0
2021-04-20 13:55:00,183.77,183.79,183.51,183.65,6277.0,168.2373,168.2556,167.9993,168.1274,6277.0
2021-04-20 14:00:00,183.59,183.62,183.44,183.61,2924.0,168.0725,168.1,167.9352,168.0908,2924.0
2021-04-20 14:05:00,183.56,183.63,183.44,183.59,5312.0,168.0451,168.1091,167.9352,168.0725,5312.0
2021-04-20 14:10:00,183.57,183.85,183.57,183.78,8664.0,168.0542,168.3105,168.0542,168.2465,8664.0
2021-04-20 14:15:00,183.82,183.95,183.79,183.94,4486.0,168.2831,168.4021,168.2556,168.3929,4486.0
2021-04-20 14:20:00,183.97,184.0,183.7,183.75,3511.0,168.4204,168.4479,168.1732,168.219,3511.0
2021-04-20 14:25:00,183.79,183.86,183.7,183.82,3562.0,168.2556,168.3197,168.1732,168.2831,3562.0
2021-04-20 14:30:00,183.84,183.84,183.59,183.59,3537.0,168.3014,168.3014,168.0725,168.0725,3537.0
2021-04-20 14:35:00,183.62,183.7,183.52,183.52,6812.0,168.1,168.1732,168.0084,168.0084,6812.0
2021-04-20 14:40:00,183.5,183.64,183.37,183.5,4801.0,167.9901,168.1183,167.8711,167.9901,4801.0
2021-04-20 14:45:00,183.46,183.69,183.46,183.6,4661.0,167.9535,168.1641,167.9535,168.0817,4661.0
2021-04-20 14:50:00,183.63,183.68,183.47,183.56,6802.0,168.1091,168.1549,167.9627,168.0451,6802.0
2021-04-20 14:55:00,183.52,183.54,183.36,183.49,6347.0,168.0084,168.0267,167.862,167.981,6347.0
2021-04-20 15:00:00,183.51,183.62,183.45,183.55,5457.0,167.9993,168.1,167.9444,168.0359,5457.0
2021-04-20 15:05:00,183.58,183.75,183.54,183.67,3210.0,168.0634,168.219,168.0267,168.1458,3210.0
2021-04-20 15:10:00,183.67,183.91,183.66,183.89,5561.0,168.1458,168.3655,168.1366,168.3472,5561.0
2021-04-20 15:15:00,183.86,184.12,183.83,183.97,10530.0,168.3197,168.5577,168.2922,168.4204,10530.0
2021-04-20 15:20:00,183.92,184.01,183.85,183.86,5995.0,168.3746,168.457,168.3105,168.3197,5995.0
2021-04-20 15:25:00,183.88,184.02,183.85,183.91,6026.0,168.338,168.4662,168.3105,168.3655,6026.0
2021-04-20 15:30:00,183.86,184.11,183.83,184.06,7916.0,168.3197,168.5486,168.2922,168.5028,7916.0
2021-04-20 15:35:00,184.07,184.14,183.89,183.95,10622.0,168.5119,168.576,168.3472,168.4021,10622.0
2021-04-20 15:40:00,184.01,184.26,183.98,184.08,13298.0,168.457,168.6859,168.4296,168.5211,13298.0
2021-04-20 15:45:00,184.09,184.19,183.74,183.78,17208.0,168.5303,168.6218,168.2098,168.2465,17208.0
2021-04-20 15:50:00,183.62,184.17,183.62,183.91,29059.0,168.1,168.6035,168.1,168.3655,29059.0
2021-04-20 15:55:00,183.92,184.2,183.76,184.12,66905.0,168.3746,168.631,168.2281,168.5577,66905.0
2021-04-21 09:30:00,183.63,183.79,183.31,183.31,17004.0,168.1091,168.2556,167.8162,167.8162,17004.0
2021-04-21 09:35:00,183.28,183.91,183.23,183.77,6465.0,167.7887,168.3655,167.7429,168.2373,6465.0
2021-04-21 09:40:00,183.9,184.58,183.75,184.58,9827.0,168.3563,168.9788,168.219,168.9788,9827.0
2021-04-21 09:45:00,184.51,184.58,184.32,184.52,4264.0,168.9148,168.9788,168.7408,168.9239,4264.0
2021-04-21 09:50:00,184.53,184.62,184.31,184.44,6669.0,168.9331,169.0155,168.7317,168.8507,6669.0
2021-04-21 09:55:00,184.42,184.68,184.36,184.55,4058.0,168.8324,169.0704,168.7774,168.9514,4058.0
2021-04-21 10:00:00,184.55,184.73,184.47,184.59,4314.0,168.9514,169.1162,168.8781,168.988,4314.0
2021-04-21 10:05:00,184.59,184.85,184.59,184.77,4944.0,168.988,169.226,168.988,169.1528,4944.0
2021-04-21 10:10:00,184.69,184.79,184.6,184.75,3678.0,169.0795,169.1711,168.9971,169.1345,3678.0
2021-04-21 10:15:00,184.69,185.12,184.69,185.11,7954.0,169.0795,169.4732,169.0795,169.464,7954.0
2021-04-21 10:20:00,185.07,185.18,184.95,184.96,2795.0,169.4274,169.5281,169.3176,169.3267,2795.0
2021-04-21 10:25:00,185.05,185.05,184.75,184.86,2528.0,169.4091,169.4091,169.1345,169.2352,2528.0
2021-04-21 10:30:00,184.96,185.15,184.93,185.02,12960.0,169.3267,169.5007,169.2993,169.3817,12960.0
2021-04-21 10:35:00,185.03,185.3,185.03,185.18,3142.0,169.3908,169.638,169.3908,169.5281,3142.0
2021-04-21 10:40:00,185.31,185.34,185.18,185.21,3143.0,169.6471,169.6746,169.5281,169.5556,3143.0
2021-04-21 10:45:00,185.25,185.29,185.17,185.23,11260.0,169.5922,169.6288,169.519,169.5739,11260.0
2021-04-21 10:50:00,185.27,185.4,185.16,185.18,2091.0,169.6105,169.7295,169.5098,169.5281,2091.0
2021-04-21 10:55:00,185.21,185.21,185.1,185.16,2932.0,169.5556,169.5556,169.4549,169.5098,2932.0
2021-04-21 11:00:00,185.21,185.37,185.18,185.32,3225.0,169.5556,169.7021,169.5281,169.6563,3225.0
2021-04-21 11:05:00,185.25,185.25,185.03,185.08,6232.0,169.5922,169.5922,169.3908,169.4366,6232.0
2021-04-21 11:10:00,185.06,185.22,184.97,185.0,4241.0,169.4183,169.5647,169.3359,169.3633,4241.0
2021-04-21 11:15:00,184.98,184.98,184.81,184.87,4517.0,169.345,169.345,169.1894,169.2443,4517.0
2021-04-21 11:20:00,184.78,184.78,184.42,184.59,4398.0,169.1619,169.1619,168.8324,168.988,4398.0
2021-04-21 11:25:00,184.59,184.8,184.56,184.8,3041.0,168.988,169.1802,168.9605,169.1802,3041.0
2021-04-21 11:30:00,184.84,184.84,184.66,184.66,2160.0,169.2169,169.2169,169.0521,169.0521,2160.0
2021-04-21 11:35:00,184.58,184.65,184.48,184.48,5178.0,168.9788,169.0429,168.8873,168.8873,5178.0
2021-04-21 11:40:00,184.42,184.63,184.42,184.55,3855.0,168.8324,169.0246,168.8324,168.9514,3855.0
2021-04-21 11:45:00,184.56,184.69,184.52,184.62,5167.0,168.9605,169.0795,168.9239,169.0155,5167.0
2021-04-21 11:50:00,184.65,184.75,184.56,184.62,3961.0,169.0429,169.1345,168.9605,169.0155,3961.0
2021-04-21 11:55:00,184.65,184.72,184.61,184.71,2221.0,169.0429,169.107,169.0063,169.0979,2221.0
2021-04-21 12:00:00,184.83,184.83,184.73,184.79,2003.0,169.2077,169.2077,169.1162,169.1711,2003.0
2021-04-21 12:05:00,184.8,184.82,184.72,184.82,2318.0,169.1802,169.1986,169.107,169.1986,2318.0
2021-04-21 12:10:00,184.84,184.92,184.83,184.91,1592.0,169.2169,169.2901,169.2077,169.2809,1592.0
2021-04-21 12:15:00,184.96,185.03,184.93,184.93,4500.0,169.3267,169.3908,169.2993,169.2993,4500.0
2021-04-21 12:20:00,184.93,184.95,184.9,184.91,2022.0,169.2993,169.3176,169.2718,169.2809,2022.0
2021-04-21 12:25:00,184.89,184.97,184.89,184.92,3031.0,169.2626,169.3359,169.2626,169.2901,3031.0
2021-04-21 12:30:00,184.94,184.98,184.91,184.97,1367.0,169.3084,169.345,169.2809,169.3359,1367.0
2021-04-21 12:35:00,185.06,185.07,184.97,184.97,2790.0,169.4183,169.4274,169.3359,169.3359,2790.0
2021-04-21 12:40:00,185.02,185.05,184.94,185.03,2495.0,169.3817,169.4091,169.3084,169.3908,2495.0
2021-04-21 12:45:00,185.01,185.05,184.97,184.99,1639.0,169.3725,169.4091,169.3359,169.3542,1639.0
2021-04-21 12:50:00,184.94,184.94,184.78,184.83,2811.0,169.3084,169.3084,169.1619,169.2077,2811.0
2021-04-21 12:55:00,184.8,184.93,184.8,184.93,2944.0,169.1802,169.2993,169.1802,169.2993,2944.0
2021-04-21 13:00:00,184.96,185.14,184.95,185.08,1698.0,169.3267,169.4915,169.3176,169.4366,1698.0
2021-04-21 13:05:00,185.07,185.07,184.94,184.98,6563.0,169.4274,169.4274,169.3084,169.345,6563.0
2021-04-21 13:10:00,184.97,185.07,184.95,185.06,5021.0,169.3359,169.4274,169.3176,169.4183,5021.0
2021-04-21 13:15:00,185.06,185.11,184.96,185.0,2661.0,169.4183,169.464,169.3267,169.3633,2661.0
2021-04-21 13:20:00,184.99,185.0,184.9,184.9,4749.0,169.3542,169.3633,169.2718,169.2718,4749.0
2021-04-21 13:25:00,184.9,185.0,184.87,185.0,4164.0,169.2718,169.3633,169.2443,169.3633,4164.0
2021-04-21 13:30:00,185.04,185.04,184.97,185.01,1970.0,169.4,169.4,169.3359,169.3725,1970.0
2021-04-21 13:35:00,185.03,185.14,185.03,185.14,3690.0,169.3908,169.4915,169.3908,169.4915,3690.0
2021-04-21 13:40:00,185.14,185.27,185.14,185.27,2114.0,169.4915,169.6105,169.4915,169.6105,2114.0
2021-04-21 13:45:00,185.28,185.28,185.22,185.25,3160.0,169.6197,169.6197,169.5647,169.5922,3160.0
2021-04-21 13:50:00,185.26,185.36,185.24,185.36,5099.0,169.6014,169.6929,169.5831,169.6929,5099.0
2021-04-21 13:55:00,185.35,185.37,185.23,185.23,2638.0,169.6838,169.7021,169.5739,169.5739,2638.0
2021-04-21 14:00:00,185.26,185.37,185.26,185.32,2087.0,169.6014,169.7021,169.6014,169.6563,2087.0
2021-04-21 14:05:00,185.36,185.38,185.16,185.21,17123.0,169.6929,169.7112,169.5098,169.5556,17123.0
2021-04-21 14:10:00,185.17,185.39,185.17,185.39,3616.0,169.519,169.7204,169.519,169.7204,3616.0
2021-04-21 14:15:00,185.38,185.57,185.38,185.51,10647.0,169.7112,169.8852,169.7112,169.8302,10647.0
2021-04-21 14:20:00,185.51,185.7,185.51,185.66,7906.0,169.8302,170.0042,169.8302,169.9676,7906.0
2021-04-21 14:25:00,185.66,185.74,185.48,185.49,4966.0,169.9676,170.0408,169.8028,169.8119,4966.0
2021-04-21 14:30:00,185.57,185.59,185.5,185.59,2582.0,169.8852,169.9035,169.8211,169.9035,2582.0
2021-04-21 14:35:00,185.61,185.76,185.59,185.74,7316.0,169.9218,170.0591,169.9035,170.0408,7316.0
2021-04-21 14:40:00,185.8,185.85,185.76,185.77,13176.0,170.0957,170.1415,170.0591,170.0683,13176.0
2021-04-21 14:45:00,185.64,185.64,185.42,185.44,5911.0,169.9492,169.9492,169.7478,169.7662,5911.0
2021-04-21 14:50:00,185.45,185.63,185.45,185.63,3523.0,169.7753,169.9401,169.7753,169.9401,3523.0
2021-04-21 14:55:00,185.62,185.7,185.58,185.63,2457.0,169.9309,170.0042,169.8943,169.9401,2457.0
2021-04-21 15:00:00,185.63,185.68,185.53,185.53,2050.0,169.9401,169.9859,169.8485,169.8485,2050.0
2021-04-21 15:05:00,185.51,185.53,185.46,185.5,2500.0,169.8302,169.8485,169.7845,169.8211,2500.0
2021-04-21 15:10:00,185.46,185.67,185.46,185.6,4253.0,169.7845,169.9767,169.7845,169.9126,4253.0
2021-04-21 15:15:00,185.62,185.62,185.49,185.52,3923.0,169.9309,169.9309,169.8119,169.8394,3923.0
2021-04-21 15:20:00,185.56,185.57,185.5,185.52,2937.0,169.876,169.8852,169.8211,169.8394,2937.0
2021-04-21 15:25:00,185.5,185.51,185.27,185.27,4563.0,169.8211,169.8302,169.6105,169.6105,4563.0
2021-04-21 15:30:00,185.33,185.59,185.32,185.59,9054.0,169.6654,169.9035,169.6563,169.9035,9054.0
2021-04-21 15:35:00,185.63,185.83,185.63,185.81,11088.0,169.9401,170.1232,169.9401,170.1049,11088.0
2021-04-21 15:40:00,185.8,185.85,185.68,185.68,8751.0,170.0957,170.1415,169.9859,169.9859,8751.0
2021-04-21 15:45:00,185.7,185.81,185.7,185.77,14898.0,170.0042,170.1049,170.0042,170.0683,14898.0
2021-04-21 15:50:00,185.78,185.81,185.63,185.66,23455.0,170.0774,170.1049,169.9401,169.9676,23455.0
2021-04-21 15:55:00,185.64,185.87,185.5,185.8,50165.0,169.9492,170.1598,169.8211,170.0957,50165.0
2021-04-22 09:30:00,185.44,185.57,184.59,184.74,19327.0,169.7662,169.8852,168.988,169.1253,19327.0
2021-04-22 09:35:00,184.5,185.23,184.5,185.23,4300.0,168.9056,169.5739,168.9056,169.5739,4300.0
2021-04-22 09:40:00,185.06,185.12,184.97,185.12,1194.0,169.4183,169.4732,169.3359,169.4732,1194.0
2021-04-22 09:45:00,185.14,185.25,184.93,185.21,2499.0,169.4915,169.5922,169.2993,169.5556,2499.0
2021-04-22 09:50:00,185.24,185.25,185.07,185.18,1794.0,169.5831,169.5922,169.4274,169.5281,1794.0
2021-04-22 09:55:00,185.19,185.2,185.09,185.13,5265.0,169.5373,169.5464,169.4457,169.4824,5265.0
2021-04-22 10:00:00,185.22,185.3,184.96,185.14,5743.0,169.5647,169.638,169.3267,169.4915,5743.0
2021-04-22 10:05:00,185.18,185.6,185.18,185.6,3117.0,169.5281,169.9126,169.5281,169.9126,3117.0
2021-04-22 10:10:00,185.63,185.71,185.38,185.39,3589.0,169.9401,170.0133,169.7112,169.7204,3589.0
2021-04-22 10:15:00,185.39,185.42,185.1,185.17,2288.0,169.7204,169.7478,169.4549,169.519,2288.0
2021-04-22 10:20:00,185.08,185.27,185.08,185.14,3019.0,169.4366,169.6105,169.4366,169.4915,3019.0
2021-04-22 10:25:00,185.25,185.25,184.98,185.07,6930.0,169.5922,169.5922,169.345,169.4274,6930.0
2021-04-22 10:30:00,185.15,185.35,185.06,185.19,2772.0,169.5007,169.6838,169.4183,169.5373,2772.0
2021-04-22 10:35:00,185.15,185.3,185.13,185.19,3632.0,169.5007,169.638,169.4824,169.5373,3632.0
2021-04-22 10:40:00,185.19,185.29,185.02,185.03,3373.0,169.5373,169.6288,169.3817,169.3908,3373.0
2021-04-22 10:45:00,184.99,185.07,184.71,184.71,10697.0,169.3542,169.4274,169.0979,169.0979,10697.0
2021-04-22 10:50:00,184.72,185.07,184.71,185.07,3377.0,169.107,169.4274,169.0979,169.4274,3377.0
2021-04-22 10:55:00,185.12,185.21,185.06,185.06,2500.0,169.4732,169.5556,169.4183,169.4183,2500.0
2021-04-22 11:00:00,185.1,185.26,185.09,185.26,1684.0,169.4549,169.6014,169.4457,169.6014,1684.0
2021-04-22 11:05:00,185.27,185.31,185.04,185.24,2907.0,169.6105,169.6471,169.4,169.5831,2907.0
2021-04-22 11:10:00,185.18,185.44,185.18,185.41,3402.0,169.5281,169.7662,169.5281,169.7387,3402.0
2021-04-22 11:15:00,185.37,185.68,185.36,185.64,8761.0,169.7021,169.9859,169.6929,169.9492,8761.0
2021-04-22 11:20:00,185.62,185.63,185.38,185.39,2253.0,169.9309,169.9401,169.7112,169.7204,2253.0
2021-04-22 11:25:00,185.42,185.43,185.27,185.43,2119.0,169.7478,169.757,169.6105,169.757,2119.0
2021-04-22 11:30:00,185.44,185.63,185.41,185.62,1944.0,169.7662,169.9401,169.7387,169.9309,1944.0
2021-04-22 11:35:00,185.57,185.57,185.41,185.41,2903.0,169.8852,169.8852,169.7387,169.7387,2903.0
2021-04-22 11:40:00,185.38,185.41,185.27,185.41,2602.0,169.7112,169.7387,169.6105,169.7387,2602.0
2021-04-22 11:45:00,185.42,185.48,185.4,185.46,2723.0,169.7478,169.8028,169.7295,169.7845,2723.0
2021-04-22 11:50:00,185.46,185.69,185.36,185.67,3130.0,169.7845,169.995,169.6929,169.9767,3130.0
2021-04-22 11:55:00,185.7,185.7,185.56,185.61,5740.0,170.0042,170.0042,169.876,169.9218,5740.0
2021-04-22 12:00:00,185.58,185.64,185.43,185.44,1821.0,169.8943,169.9492,169.757,169.7662,1821.0
2021-04-22 12:05:00,185.53,185.75,185.48,185.64,3312.0,169.8485,170.0499,169.8028,169.9492,3312.0
2021-04-22 12:10:00,185.64,185.75,185.58,185.59,3143.0,169.9492,170.0499,169.8943,169.9035,3143.0
2021-04-22 12:15:00,185.58,185.64,185.51,185.51,2283.0,169.8943,169.9492,169.8302,169.8302,2283.0
2021-04-22 12:20:00,185.46,185.56,185.45,185.51,1352.0,169.7845,169.876,169.7753,169.8302,1352.0
2021-04-22 12:25:00,185.49,185.49,185.4,185.44,3973.0,169.8119,169.8119,169.7295,169.7662,3973.0
2021-04-22 12:30:00,185.45,185.71,185.44,185.71,1989.0,169.7753,170.0133,169.7662,170.0133,1989.0
2021-04-22 12:35:00,185.74,185.79,185.73,185.75,1952.0,170.0408,170.0866,170.0316,170.0499,1952.0
2021-04-22 12:40:00,185.71,185.81,185.64,185.74,3361.0,170.0133,170.1049,169.9492,170.0408,3361.0
2021-04-22 12:45:00,185.68,185.74,185.68,185.74,1190.0,169.9859,170.0408,169.9859,170.0408,1190.0
2021-04-22 12:50:00,185.81,185.96,185.81,185.85,5338.0,170.1049,170.2422,170.1049,170.1415,5338.0
2021-04-22 12:55:00,185.85,186.08,185.85,186.03,6834.0,170.1415,170.3521,170.1415,170.3063,6834.0
2021-04-22 13:00:00,186.03,186.09,185.99,186.04,6020.0,170.3063,170.3612,170.2697,170.3154,6020.0
2021-04-22 13:05:00,186.0,186.02,185.04,185.14,3245.0,170.2788,170.2971,169.4,169.4915,3245.0
2021-04-22 13:10:00,185.07,185.5,184.97,185.5,18704.0,169.4274,169.8211,169.3359,169.8211,18704.0
2021-04-22 13:15:00,185.45,185.45,185.13,185.13,4471.0,169.7753,169.7753,169.4824,169.4824,4471.0
2021-04-22 13:20:00,185.09,185.42,185.04,185.42,2398.0,169.4457,169.7478,169.4,169.7478,2398.0
2021-04-22 13:25:00,185.37,185.62,185.33,185.51,2759.0,169.7021,169.9309,169.6654,169.8302,2759.0
2021-04-22 13:30:00,185.42,185.44,185.22,185.44,3916.0,169.7478,169.7662,169.5647,169.7662,3916.0
2021-04-22 13:35:00,185.52,185.55,185.26,185.27,3446.0,169.8394,169.8669,169.6014,169.6105,3446.0
2021-04-22 13:40:00,185.25,185.25,184.91,184.91,14914.0,169.5922,169.5922,169.2809,169.2809,14914.0
2021-04-22 13:45:00,185.03,185.11,184.9,184.9,4992.0,169.3908,169.464,169.2718,169.2718,4992.0
2021-04-22 13:50:00,184.94,184.94,184.43,184.43,4787.0,169.3084,169.3084,168.8415,168.8415,4787.0
2021-04-22 13:55:00,184.3,184.59,184.3,184.47,5240.0,168.7225,168.988,168.7225,168.8781,5240.0
2021-04-22 14:00:00,184.45,184.56,184.26,184.55,3811.0,168.8598,168.9605,168.6859,168.9514,3811.0
2021-04-22 14:05:00,184.55,184.89,184.46,184.87,5573.0,168.9514,169.2626,168.869,169.2443,5573.0
2021-04-22 14:10:00,184.85,184.87,184.6,184.87,4251.0,169.226,169.2443,168.9971,169.2443,4251.0
2021-04-22 14:15:00,184.86,184.86,184.65,184.82,5147.0,169.2352,169.2352,169.0429,169.1986,5147.0
2021-04-22 14:20:00,184.88,184.88,184.59,184.59,3214.0,169.2535,169.2535,168.988,168.988,3214.0
2021-04-22 14:25:00,184.59,184.84,184.54,184.8,3361.0,168.988,169.2169,168.9422,169.1802,3361.0
2021-04-22 14:30:00,184.83,184.86,184.68,184.72,2561.0,169.2077,169.2352,169.0704,169.107,2561.0
2021-04-22 14:35:00,184.72,184.86,184.71,184.82,4425.0,169.107,169.2352,169.0979,169.1986,4425.0
2021-04-22 14:40:00,184.8,184.89,184.66,184.89,3759.0,169.1802,169.2626,169.0521,169.2626,3759.0
2021-04-22 14:45:00,184.9,185.17,184.9,185.11,4823.0,169.2718,169.519,169.2718,169.464,4823.0
2021-04-22 14:50:00,185.19,185.2,185.04,185.16,2828.0,169.5373,169.5464,169.4,169.5098,2828.0
2021-04-22 14:55:00,185.09,185.25,184.99,185.03,6607.0,169.4457,169.5922,169.3542,169.3908,6607.0
2021-04-22 15:00:00,185.05,185.2,184.99,185.02,5312.0,169.4091,169.5464,169.3542,169.3817,5312.0
2021-04-22 15:05:00,185.01,185.02,184.7,184.7,5235.0,169.3725,169.3817,169.0887,169.0887,5235.0
2021-04-22 15:10:00,184.71,184.77,184.5,184.68,17157.0,169.0979,169.1528,168.9056,169.0704,17157.0
2021-04-22 15:15:00,184.72,184.76,184.62,184.68,9353.0,169.107,169.1436,169.0155,169.0704,9353.0
2021-04-22 15:20:00,184.66,184.75,184.57,184.57,7659.0,169.0521,169.1345,168.9697,168.9697,7659.0
2021-04-22 15:25:00,184.6,184.7,184.55,184.7,5905.0,168.9971,169.0887,168.9514,169.0887,5905.0
2021-04-22 15:30:00,184.73,184.9,184.73,184.89,8659.0,169.1162,169.2718,169.1162,169.2626,8659.0
2021-04-22 15:35:00,184.85,184.98,184.73,184.76,7629.0,169.226,169.345,169.1162,169.1436,7629.0
2021-04-22 15:40:00,184.76,184.91,184.62,184.62,11858.0,169.1436,169.2809,169.0155,169.0155,11858.0
2021-04-22 15:45:00,184.61,184.91,184.46,184.46,12036.0,169.0063,169.2809,168.869,168.869,12036.0
2021-04-22 15:50:00,184.52,184.56,184.31,184.38,14354.0,168.9239,168.9605,168.7317,168.7957,14354.0
2021-04-22 15:55:00,184.42,184.69,184.26,184.5,38480.0,168.8324,169.0795,168.6859,168.9056,38480.0
2021-04-23 09:30:00,184.93,185.04,184.57,184.78,14909.0,169.2993,169.4,168.9697,169.1619,14909.0
2021-04-23 09:35:00,184.78,184.85,184.5,184.5,2953.0,169.1619,169.226,168.9056,168.9056,2953.0
2021-04-23 09:40:00,184.61,185.01,184.39,184.76,5591.0,169.0063,169.3725,168.8049,169.1436,5591.0
2021-04-23 09:45:00,185.0,185.28,184.92,185.02,5295.0,169.3633,169.6197,169.2901,169.3817,5295.0
2021-04-23 09:50:00,185.24,185.33,184.99,185.23,4141.0,169.5831,169.6654,169.3542,169.5739,4141.0
2021-04-23 09:55:00,185.18,185.35,185.12,185.27,1900.0,169.5281,169.6838,169.4732,169.6105,1900.0
2021-04-23 10:00:00,185.35,185.58,185.2,185.35,6884.0,169.6838,169.8943,169.5464,169.6838,6884.0
2021-04-23 10:05:00,185.28,185.42,185.15,185.31,4486.0,169.6197,169.7478,169.5007,169.6471,4486.0
2021-04-23 10:10:00,185.23,185.32,185.05,185.12,3784.0,169.5739,169.6563,169.4091,169.4732,3784.0
2021-04-23 10:15:00,185.12,185.29,185.11,185.29,2557.0,169.4732,169.6288,169.464,169.6288,2557.0
2021-04-23 10:20:00,185.24,185.33,184.98,185.12,2022.0,169.5831,169.6654,169.345,169.4732,2022.0
2021-04-23 10:25:00,185.08,185.34,185.05,185.2,2668.0,169.4366,169.6746,169.4091,169.5464,2668.0
2021-04-23 10:30:00,185.3,185.65,185.3,185.54,3019.0,169.638,169.9584,169.638,169.8577,3019.0
2021-04-23 10:35:00,185.53,185.91,185.53,185.81,6087.0,169.8485,170.1964,169.8485,170.1049,6087.0
2021-04-23 10:40:00,185.75,185.75,185.54,185.55,5115.0,170.0499,170.0499,169.8577,169.8669,5115.0
2021-04-23 10:45:00,185.55,185.82,185.51,185.81,3980.0,169.8669,170.114,169.8302,170.1049,3980.0
2021-04-23 10:50:00,185.7,185.83,185.69,185.73,1965.0,170.0042,170.1232,169.995,170.0316,1965.0
2021-04-23 10:55:00,185.79,186.14,185.79,186.14,3582.0,170.0866,170.407,170.0866,170.407,3582.0
2021-04-23 11:00:00,186.15,186.29,185.95,185.95,3099.0,170.4161,170.5443,170.233,170.233,3099.0
2021-04-23 11:05:00,186.07,186.19,185.97,185.97,7560.0,170.3429,170.4528,170.2514,170.2514,7560.0
2021-04-23 11:10:00,185.97,186.13,185.94,186.02,3693.0,170.2514,170.3978,170.2239,170.2971,3693.0
2021-04-23 11:15:00,186.0,186.12,185.94,186.04,6919.0,170.2788,170.3887,170.2239,170.3154,6919.0
2021-04-23 11:20:00,186.06,186.1,185.85,185.88,4448.0,170.3337,170.3704,170.1415,170.169,4448.0
2021-04-23 11:25:00,185.8,185.84,185.58,185.84,5047.0,170.0957,170.1323,169.8943,170.1323,5047.0
2021-04-23 11:30:00,185.85,186.06,185.85,185.99,5733.0,170.1415,170.3337,170.1415,170.2697,5733.0
2021-04-23 11:35:00,185.98,185.98,185.69,185.7,2691.0,170.2605,170.2605,169.995,170.0042,2691.0
2021-04-23 11:40:00,185.73,185.75,185.64,185.69,6619.0,170.0316,170.0499,169.9492,169.995,6619.0
2021-04-23 11:45:00,185.64,185.91,185.62,185.71,3589.0,169.9492,170.1964,169.9309,170.0133,3589.0
2021-04-23 11:50:00,185.6,185.73,185.51,185.73,5534.0,169.9126,170.0316,169.8302,170.0316,5534.0
2021-04-23 11:55:00,185.65,185.81,185.54,185.54,3516.0,169.9584,170.1049,169.8577,169.8577,3516.0
2021-04-23 12:00:00,185.6,185.6,185.45,185.5,2922.0,169.9126,169.9126,169.7753,169.8211,2922.0
2021-04-23 12:05:00,185.53,185.74,185.5,185.74,3721.0,169.8485,170.0408,169.8211,170.0408,3721.0
2021-04-23 12:10:00,185.72,185.72,185.44,185.5,3520.0,170.0225,170.0225,169.7662,169.8211,3520.0
2021-04-23 12:15:00,185.5,185.78,185.5,185.65,5107.0,169.8211,170.0774,169.8211,169.9584,5107.0
2021-04-23 12:20:00,185.66,185.75,185.6,185.67,2957.0,169.9676,170.0499,169.9126,169.9767,2957.0
2021-04-23 12:25:00,185.64,185.81,185.64,185.68,3214.0,169.9492,170.1049,169.9492,169.9859,3214.0
2021-04-23 12:30:00,185.69,185.86,185.69,185.86,1643.0,169.995,170.1507,169.995,170.1507,1643.0
2021-04-23 12:35:00,185.83,186.04,185.83,185.95,2174.0,170.1232,170.3154,170.1232,170.233,2174.0
2021-04-23 12:40:00,186.02,186.17,186.02,186.14,2531.0,170.2971,170.4344,170.2971,170.407,2531.0
2021-04-23 12:45:00,186.11,186.25,186.11,186.21,3716.0,170.3795,170.5077,170.3795,170.4711,3716.0
2021-04-23 12:50:00,186.18,186.21,186.05,186.11,4585.0,170.4436,170.4711,170.3246,170.3795,4585.0
2021-04-23 12:55:00,186.13,186.17,185.95,185.95,4211.0,170.3978,170.4344,170.233,170.233,4211.0
2021-04-23 13:00:00,185.91,185.92,185.8,185.83,2568.0,170.1964,170.2056,170.0957,170.1232,2568.0
2021-04-23 13:05:00,185.91,186.03,185.77,186.0,2694.0,170.1964,170.3063,170.0683,170.2788,2694.0
2021-04-23 13:10:00,186.03,186.1,185.92,185.92,2081.0,170.3063,170.3704,170.2056,170.2056,2081.0
2021-04-23 13:15:00,185.92,185.96,185.91,185.96,1333.0,170.2056,170.2422,170.1964,170.2422,1333.0
2021-04-23 13:20:00,185.97,186.07,185.97,185.98,4203.0,170.2514,170.3429,170.2514,170.2605,4203.0
2021-04-23 13:25:00,186.0,186.08,185.94,186.06,2076.0,170.2788,170.3521,170.2239,170.3337,2076.0
2021-04-23 13:30:00,186.12,186.25,186.11,186.16,7250.0,170.3887,170.5077,170.3795,170.4253,7250.0
2021-04-23 13:35:00,186.16,186.33,186.14,186.32,3883.0,170.4253,170.5809,170.407,170.5718,3883.0
2021-04-23 13:40:00,186.34,186.45,186.27,186.4,3577.0,170.5901,170.6908,170.526,170.645,3577.0
2021-04-23 13:45:00,186.37,186.38,186.27,186.31,3519.0,170.6175,170.6267,170.526,170.5626,3519.0
2021-04-23 13:50:00,186.36,186.43,186.32,186.41,5262.0,170.6084,170.6725,170.5718,170.6542,5262.0
2021-04-23 13:55:00,186.42,186.46,186.37,186.46,1681.0,170.6633,170.6999,170.6175,170.6999,1681.0
2021-04-23 14:00:00,186.46,186.7,186.45,186.7,10214.0,170.6999,170.9197,170.6908,170.9197,10214.0
2021-04-23 14:05:00,186.7,186.71,186.55,186.56,6863.0,170.9197,170.9288,170.7823,170.7915,6863.0
2021-04-23 14:10:00,186.59,186.63,186.53,186.53,29221.0,170.8189,170.8556,170.764,170.764,29221.0
2021-04-23 14:15:00,186.55,186.61,186.16,186.3,4132.0,170.7823,170.8373,170.4253,170.5535,4132.0
2021-04-23 14:20:00,186.33,186.49,186.33,186.35,4050.0,170.5809,170.7274,170.5809,170.5992,4050.0
2021-04-23 14:25:00,186.41,186.46,186.36,186.42,3034.0,170.6542,170.6999,170.6084,170.6633,3034.0
2021-04-23 14:30:00,186.39,186.43,186.35,186.42,1120.0,170.6359,170.6725,170.5992,170.6633,1120.0
2021-04-23 14:35:00,186.4,186.5,186.35,186.43,4126.0,170.645,170.7366,170.5992,170.6725,4126.0
2021-04-23 14:40:00,186.42,186.62,186.4,186.55,5985.0,170.6633,170.8464,170.645,170.7823,5985.0
2021-04-23 14:45:00,186.54,186.58,186.49,186.5,10291.0,170.7732,170.8098,170.7274,170.7366,10291.0
2021-04-23 14:50:00,186.51,186.56,186.47,186.55,2813.0,170.7457,170.7915,170.7091,170.7823,2813.0
2021-04-23 14:55:00,186.55,186.58,186.49,186.56,4087.0,170.7823,170.8098,170.7274,170.7915,4087.0
2021-04-23 15:00:00,186.55,186.66,186.53,186.61,7574.0,170.7823,170.883,170.764,170.8373,7574.0
2021-04-23 15:05:00,186.59,186.63,186.49,186.62,4409.0,170.8189,170.8556,170.7274,170.8464,4409.0
2021-04-23 15:10:00,186.61,186.69,186.56,186.69,2833.0,170.8373,170.9105,170.7915,170.9105,2833.0
2021-04-23 15:15:00,186.72,186.84,186.7,186.77,4917.0,170.938,171.0478,170.9197,170.9837,4917.0
2021-04-23 15:20:00,186.73,186.91,186.69,186.88,4014.0,170.9471,171.1119,170.9105,171.0844,4014.0
2021-04-23 15:25:00,186.9,186.96,186.81,186.9,4603.0,171.1027,171.1577,171.0204,171.1027,4603.0
2021-04-23 15:30:00,186.93,186.98,186.84,186.84,6794.0,171.1302,171.176,171.0478,171.0478,6794.0
2021-04-23 15:35:00,186.89,186.9,186.76,186.8,7249.0,171.0936,171.1027,170.9746,171.0112,7249.0
2021-04-23 15:40:00,186.77,186.79,186.64,186.64,9977.0,170.9837,171.002,170.8647,170.8647,9977.0
2021-04-23 15:45:00,186.66,186.66,186.44,186.49,8929.0,170.883,170.883,170.6816,170.7274,8929.0
2021-04-23 15:50:00,186.5,186.5,186.33,186.36,15853.0,170.7366,170.7366,170.5809,170.6084,15853.0
2021-04-23 15:55:00,186.37,186.53,186.32,186.48,41651.0,170.6175,170.764,170.5718,170.7182,41651.0
2021-04-26 09:30:00,187.51,187.88,186.72,187.78,32245.0,171.6612,171.9999,170.938,171.9084,32245.0
2021-04-26 09:35:00,187.97,188.43,187.72,188.26,18756.0,172.0823,172.5034,171.8534,172.3478,18756.0
2021-04-26 09:40:00,188.21,188.45,187.97,188.09,12346.0,172.302,172.5217,172.0823,172.1922,12346.0
2021-04-26 09:45:00,188.13,188.13,187.58,187.75,8068.0,172.2288,172.2288,171.7253,171.8809,8068.0
2021-04-26 09:50:00,187.79,188.01,187.66,187.71,12543.0,171.9175,172.1189,171.7985,171.8443,12543.0
2021-04-26 09:55:00,187.82,187.88,187.22,187.31,7774.0,171.945,171.9999,171.3957,171.4781,7774.0
2021-04-26 10:00:00,187.26,187.43,186.91,187.43,11209.0,171.4323,171.588,171.1119,171.588,11209.0
2021-04-26 10:05:00,187.42,187.68,187.33,187.64,8571.0,171.5788,171.8168,171.4964,171.7802,8571.0
2021-04-26 10:10:00,187.69,187.82,187.56,187.6,6360.0,171.826,171.945,171.707,171.7436,6360.0
2021-04-26 10:15:00,187.56,187.71,187.17,187.48,16794.0,171.707,171.8443,171.3499,171.6337,16794.0
2021-04-26 10:20:00,187.47,187.47,187.15,187.21,6169.0,171.6246,171.6246,171.3316,171.3865,6169.0
2021-04-26 10:25:00,187.21,187.22,186.97,187.02,9980.0,171.3865,171.3957,171.1668,171.2126,9980.0
2021-04-26 10:30:00,187.02,187.16,186.68,187.07,24536.0,171.2126,171.3408,170.9013,171.2584,24536.0
2021-04-26 10:35:00,187.02,187.02,186.58,186.58,17580.0,171.2126,171.2126,170.8098,170.8098,17580.0
2021-04-26 10:40:00,186.62,186.71,186.5,186.6,9409.0,170.8464,170.9288,170.7366,170.8281,9409.0
2021-04-26 10:45:00,186.55,186.55,186.37,186.37,8981.0,170.7823,170.7823,170.6175,170.6175,8981.0
2021-04-26 10:50:00,186.35,186.53,186.09,186.33,7580.0,170.5992,170.764,170.3612,170.5809,7580.0
2021-04-26 10:55:00,186.31,186.34,186.08,186.21,8717.0,170.5626,170.5901,170.3521,170.4711,8717.0
2021-04-26 11:00:00,186.2,186.4,186.07,186.32,5068.0,170.4619,170.645,170.3429,170.5718,5068.0
2021-04-26 11:05:00,186.32,186.48,186.31,186.39,6824.0,170.5718,170.7182,170.5626,170.6359,6824.0
2021-04-26 11:10:00,186.32,186.39,186.25,186.33,7660.0,170.5718,170.6359,170.5077,170.5809,7660.0
2021-04-26 11:15:00,186.31,186.31,185.99,186.2,7601.0,170.5626,170.5626,170.2697,170.4619,7601.0
2021-04-26 11:20:00,186.27,186.41,186.15,186.19,9069.0,170.526,170.6542,170.4161,170.4528,9069.0
2021-04-26 11:25:00,186.08,186.22,186.03,186.16,5984.0,170.3521,170.4802,170.3063,170.4253,5984.0
2021-04-26 11:30:00,186.12,186.33,186.11,186.18,2925.0,170.3887,170.5809,170.3795,170.4436,2925.0
2021-04-26 11:35:00,186.13,186.19,186.02,186.07,3141.0,170.3978,170.4528,170.2971,170.3429,3141.0
2021-04-26 11:40:00,186.04,186.11,186.0,186.03,2426.0,170.3154,170.3795,170.2788,170.3063,2426.0
2021-04-26 11:45:00,186.05,186.22,186.04,186.13,6985.0,170.3246,170.4802,170.3154,170.3978,6985.0
2021-04-26 11:50:00,186.11,186.23,186.1,186.17,2885.0,170.3795,170.4894,170.3704,170.4344,2885.0
2021-04-26 11:55:00,186.15,186.32,186.15,186.31,5436.0,170.4161,170.5718,170.4161,170.5626,5436.0
2021-04-26 12:00:00,186.28,186.35,186.06,186.14,2910.0,170.5352,170.5992,170.3337,170.407,2910.0
2021-04-26 12:05:00,186.14,186.18,186.09,186.18,2698.0,170.407,170.4436,170.3612,170.4436,2698.0
2021-04-26 12:10:00,186.14,186.24,186.14,186.18,3124.0,170.407,170.4985,170.407,170.4436,3124.0
2021-04-26 12:15:00,186.15,186.15,185.84,186.06,11852.0,170.4161,170.4161,170.1323,170.3337,11852.0
2021-04-26 12:20:00,186.01,186.04,185.77,185.78,4609.0,170.288,170.3154,170.0683,170.0774,4609.0
2021-04-26 12:25:00,185.75,185.87,185.67,185.74,6288.0,170.0499,170.1598,169.9767,170.0408,6288.0
2021-04-26 12:30:00,185.66,185.81,185.66,185.66,2495.0,169.9676,170.1049,169.9676,169.9676,2495.0
2021-04-26 12:35:00,185.67,185.73,185.61,185.7,1131.0,169.9767,170.0316,169.9218,170.0042,1131.0
2021-04-26 12:40:00,185.75,185.91,185.69,185.84,4336.0,170.0499,170.1964,169.995,170.1323,4336.0
2021-04-26 12:45:00,185.77,185.77,185.51,185.65,8935.0,170.0683,170.0683,169.8302,169.9584,8935.0
2021-04-26 12:50:00,185.68,185.81,185.66,185.76,2306.0,169.9859,170.1049,169.9676,170.0591,2306.0
2021-04-26 12:55:00,185.78,185.78,185.59,185.59,2000.0,170.0774,170.0774,169.9035,169.9035,2000.0
2021-04-26 13:00:00,185.62,185.69,185.6,185.6,2285.0,169.9309,169.995,169.9126,169.9126,2285.0
2021-04-26 13:05:00,185.59,185.59,185.41,185.42,5579.0,169.9035,169.9035,169.7387,169.7478,5579.0
2021-04-26 13:10:00,185.36,185.37,185.24,185.28,5224.0,169.6929,169.7021,169.5831,169.6197,5224.0
2021-04-26 13:15:00,185.22,185.3,185.11,185.24,5383.0,169.5647,169.638,169.464,169.5831,5383.0
2021-04-26 13:20:00,185.19,185.35,185.19,185.31,6299.0,169.5373,169.6838,169.5373,169.6471,6299.0
2021-04-26 13:25:00,185.33,185.52,185.31,185.46,3832.0,169.6654,169.8394,169.6471,169.7845,3832.0
2021-04-26 13:30:00,185.42,185.47,185.36,185.36,2857.0,169.7478,169.7936,169.6929,169.6929,2857.0
2021-04-26 13:35:00,185.34,185.44,185.27,185.4,4971.0,169.6746,169.7662,169.6105,169.7295,4971.0
2021-04-26 13:40:00,185.37,185.37,185.28,185.36,2909.0,169.7021,169.7021,169.6197,169.6929,2909.0
2021-04-26 13:45:00,185.41,185.6,185.39,185.6,8427.0,169.7387,169.9126,169.7204,169.9126,8427.0
2021-04-26 13:50:00,185.53,185.68,185.5,185.65,5224.0,169.8485,169.9859,169.8211,169.9584,5224.0
2021-04-26 13:55:00,185.68,185.74,185.63,185.74,2237.0,169.9859,170.0408,169.9401,170.0408,2237.0
2021-04-26 14:00:00,185.67,185.67,185.47,185.47,2452.0,169.9767,169.9767,169.7936,169.7936,2452.0
2021-04-26 14:05:00,185.45,185.61,185.42,185.61,4644.0,169.7753,169.9218,169.7478,169.9218,4644.0
2021-04-26 14:10:00,185.53,185.53,185.42,185.45,1723.0,169.8485,169.8485,169.7478,169.7753,1723.0
2021-04-26 14:15:00,185.49,185.5,185.36,185.36,2596.0,169.8119,169.8211,169.6929,169.6929,2596.0
2021-04-26 14:20:00,185.38,185.41,185.3,185.37,2984.0,169.7112,169.7387,169.638,169.7021,2984.0
2021-04-26 14:25:00,185.32,185.94,185.28,185.82,35786.0,169.6563,170.2239,169.6197,170.114,35786.0
2021-04-26 14:30:00,185.79,185.95,185.61,185.73,19988.0,170.0866,170.233,169.9218,170.0316,19988.0
2021-04-26 14:35:00,185.77,185.98,185.72,185.91,23384.0,170.0683,170.2605,170.0225,170.1964,23384.0
2021-04-26 14:40:00,185.9,185.95,185.83,185.84,6916.0,170.1873,170.233,170.1232,170.1323,6916.0
2021-04-26 14:45:00,185.84,185.87,185.73,185.87,8065.0,170.1323,170.1598,170.0316,170.1598,8065.0
2021-04-26 14:50:00,185.82,185.97,185.71,185.9,13821.0,170.114,170.2514,170.0133,170.1873,13821.0
2021-04-26 14:55:00,185.85,185.88,185.75,185.88,5977.0,170.1415,170.169,170.0499,170.169,5977.0
2021-04-26 15:00:00,185.88,185.89,185.8,185.82,4870.0,170.169,170.1781,170.0957,170.114,4870.0
2021-04-26 15:05:00,185.82,185.95,185.78,185.87,6847.0,170.114,170.233,170.0774,170.1598,6847.0
2021-04-26 15:10:00,185.89,185.93,185.81,185.85,7857.0,170.1781,170.2147,170.1049,170.1415,7857.0
2021-04-26 15:15:00,185.81,185.89,185.78,185.86,7992.0,170.1049,170.1781,170.0774,170.1507,7992.0
2021-04-26 15:20:00,185.83,185.9,185.71,185.72,7468.0,170.1232,170.1873,170.0133,170.0225,7468.0
2021-04-26 15:25:00,185.71,185.75,185.32,185.33,8482.0,170.0133,170.0499,169.6563,169.6654,8482.0
2021-04-26 15:30:00,185.31,185.64,185.21,185.55,19369.0,169.6471,169.9492,169.5556,169.8669,19369.0
2021-04-26 15:35:00,185.56,185.61,185.5,185.53,14878.0,169.876,169.9218,169.8211,169.8485,14878.0
2021-04-26 15:40:00,185.51,185.57,185.43,185.44,7755.0,169.8302,169.8852,169.757,169.7662,7755.0
2021-04-26 15:45:00,185.35,185.53,185.31,185.32,21604.0,169.6838,169.8485,169.6471,169.6563,21604.0
2021-04-26 15:50:00,185.27,185.53,185.21,185.28,37675.0,169.6105,169.8485,169.5556,169.6197,37675.0
2021-04-26 15:55:00,185.31,185.37,185.05,185.16,55069.0,169.6471,169.7021,169.4091,169.5098,55069.0
2021-04-27 09:30:00,185.04,185.46,184.87,185.0,17701.0,169.4,169.7845,169.2443,169.3633,17701.0
2021-04-27 09:35:00,185.0,185.09,184.19,184.49,13542.0,169.3633,169.4457,168.6218,168.8964,13542.0
2021-04-27 09:40:00,184.63,184.91,184.57,184.8,10187.0,169.0246,169.2809,168.9697,169.1802,10187.0
2021-04-27 09:45:00,184.69,185.09,184.51,185.01,11559.0,169.0795,169.4457,168.9148,169.3725,11559.0
2021-04-27 09:50:00,185.01,185.58,185.01,185.31,16213.0,169.3725,169.8943,169.3725,169.6471,16213.0
2021-04-27 09:55:00,185.37,185.49,185.21,185.22,9841.0,169.7021,169.8119,169.5556,169.5647,9841.0
2021-04-27 10:00:00,185.16,185.53,185.16,185.22,5562.0,169.5098,169.8485,169.5098,169.5647,5562.0
2021-04-27 10:05:00,185.21,185.32,185.1,185.19,5067.0,169.5556,169.6563,169.4549,169.5373,5067.0
2021-04-27 10:10:00,185.2,185.57,185.13,185.5,5101.0,169.5464,169.8852,169.4824,169.8211,5101.0
2021-04-27 10:15:00,185.42,185.59,185.37,185.4,4793.0,169.7478,169.9035,169.7021,169.7295,4793.0
2021-04-27 10:20:00,185.4,185.4,185.16,185.37,4305.0,169.7295,169.7295,169.5098,169.7021,4305.0
2021-04-27 10:25:00,185.34,185.46,185.21,185.29,5800.0,169.6746,169.7845,169.5556,169.6288,5800.0
2021-04-27 10:30:00,185.33,185.77,185.32,185.72,10701.0,169.6654,170.0683,169.6563,170.0225,10701.0
2021-04-27 10:35:00,185.69,185.69,185.35,185.47,7644.0,169.995,169.995,169.6838,169.7936,7644.0
2021-04-27 10:40:00,185.44,185.66,185.39,185.65,7340.0,169.7662,169.9676,169.7204,169.9584,7340.0
2021-04-27 10:45:00,185.68,185.83,185.67,185.76,8132.0,169.9859,170.1232,169.9767,170.0591,8132.0
2021-04-27 10:50:00,185.69,185.73,185.52,185.62,4631.0,169.995,170.0316,169.8394,169.9309,4631.0
2021-04-27 10:55:00,185.59,185.87,185.52,185.81,9519.0,169.9035,170.1598,169.8394,170.1049,9519.0
2021-04-27 11:00:00,185.79,185.81,185.67,185.71,6907.0,170.0866,170.1049,169.9767,170.0133,6907.0
2021-04-27 11:05:00,185.74,186.28,185.72,186.06,8084.0,170.0408,170.5352,170.0225,170.3337,8084.0
2021-04-27 11:10:00,186.04,186.27,185.9,186.27,3822.0,170.3154,170.526,170.1873,170.526,3822.0
2021-04-27 11:15:00,186.27,186.49,186.15,186.15,6245.0,170.526,170.7274,170.4161,170.4161,6245.0
2021-04-27 11:20:00,186.14,186.28,186.1,186.28,4064.0,170.407,170.5352,170.3704,170.5352,4064.0
2021-04-27 11:25:00,186.26,186.26,186.06,186.12,3182.0,170.5168,170.5168,170.3337,170.3887,3182.0
2021-04-27 11:30:00,186.11,186.22,186.07,186.09,2308.0,170.3795,170.4802,170.3429,170.3612,2308.0
2021-04-27 11:35:00,186.07,186.37,186.07,186.32,2200.0,170.3429,170.6175,170.3429,170.5718,2200.0
2021-04-27 11:40:00,186.31,186.54,186.18,186.54,4283.0,170.5626,170.7732,170.4436,170.7732,4283.0
2021-04-27 11:45:00,186.54,186.69,186.52,186.65,3156.0,170.7732,170.9105,170.7549,170.8739,3156.0
2021-04-27 11:50:00,186.69,186.74,186.61,186.72,3902.0,170.9105,170.9563,170.8373,170.938,3902.0
2021-04-27 11:55:00,186.76,186.95,186.66,186.67,3908.0,170.9746,171.1485,170.883,170.8922,3908.0
2021-04-27 12:00:00,186.7,186.79,186.65,186.65,1922.0,170.9197,171.002,170.8739,170.8739,1922.0
2021-04-27 12:05:00,186.67,187.0,186.63,187.0,3764.0,170.8922,171.1943,170.8556,171.1943,3764.0
2021-04-27 12:10:00,187.0,187.0,186.77,186.92,8419.0,171.1943,171.1943,170.9837,171.1211,8419.0
2021-04-27 12:15:00,186.97,186.98,186.78,186.85,12776.0,171.1668,171.176,170.9929,171.057,12776.0
2021-04-27 12:20:00,186.87,186.89,186.72,186.89,5517.0,171.0753,171.0936,170.938,171.0936,5517.0
2021-04-27 12:25:00,186.83,186.91,186.74,186.88,4178.0,171.0387,171.1119,170.9563,171.0844,4178.0
2021-04-27 12:30:00,186.89,186.9,186.69,186.74,3539.0,171.0936,171.1027,170.9105,170.9563,3539.0
2021-04-27 12:35:00,186.74,186.79,186.68,186.71,3140.0,170.9563,171.002,170.9013,170.9288,3140.0
2021-04-27 12:40:00,186.75,186.8,186.52,186.55,4410.0,170.9654,171.0112,170.7549,170.7823,4410.0
2021-04-27 12:45:00,186.51,186.55,186.41,186.55,3120.0,170.7457,170.7823,170.6542,170.7823,3120.0
2021-04-27 12:50:00,186.59,186.6,186.35,186.46,4188.0,170.8189,170.8281,170.5992,170.6999,4188.0
2021-04-27 12:55:00,186.46,186.68,186.45,186.59,2907.0,170.6999,170.9013,170.6908,170.8189,2907.0
2021-04-27 13:00:00,186.6,186.6,186.38,186.53,6768.0,170.8281,170.8281,170.6267,170.764,6768.0
2021-04-27 13:05:00,186.62,186.7,186.26,186.29,6023.0,170.8464,170.9197,170.5168,170.5443,6023.0
2021-04-27 13:10:00,186.26,186.43,186.25,186.37,4387.0,170.5168,170.6725,170.5077,170.6175,4387.0
2021-04-27 13:15:00,186.4,186.41,186.2,186.2,11051.0,170.645,170.6542,170.4619,170.4619,11051.0
2021-04-27 13:20:00,186.14,186.27,186.14,186.14,6052.0,170.407,170.526,170.407,170.407,6052.0
2021-04-27 13:25:00,186.14,186.29,186.06,186.29,3389.0,170.407,170.5443,170.3337,170.5443,3389.0
2021-04-27 13:30:00,186.22,186.4,186.22,186.36,3693.0,170.4802,170.645,170.4802,170.6084,3693.0
2021-04-27 13:35:00,186.38,186.55,186.35,186.5,22162.0,170.6267,170.7823,170.5992,170.7366,22162.0
2021-04-27 13:40:00,186.43,186.5,186.33,186.33,6259.0,170.6725,170.7366,170.5809,170.5809,6259.0
2021-04-27 13:45:00,186.32,186.35,186.23,186.35,2770.0,170.5718,170.5992,170.4894,170.5992,2770.0
2021-04-27 13:50:00,186.38,186.76,186.38,186.76,4829.0,170.6267,170.9746,170.6267,170.9746,4829.0
2021-04-27 13:55:00,186.74,186.78,186.53,186.78,3308.0,170.9563,170.9929,170.764,170.9929,3308.0
2021-04-27 14:00:00,186.78,186.78,186.55,186.62,4611.0,170.9929,170.9929,170.7823,170.8464,4611.0
2021-04-27 14:05:00,186.62,186.86,186.62,186.73,6132.0,170.8464,171.0661,170.8464,170.9471,6132.0
2021-04-27 14:10:00,186.7,186.78,186.7,186.75,3179.0,170.9197,170.9929,170.9197,170.9654,3179.0
2021-04-27 14:15:00,186.75,186.89,186.71,186.84,3432.0,170.9654,171.0936,170.9288,171.0478,3432.0
2021-04-27 14:20:00,186.85,186.85,186.67,186.68,13865.0,171.057,171.057,170.8922,170.9013,13865.0
2021-04-27 14:25:00,186.67,186.74,186.53,186.68,15972.0,170.8922,170.9563,170.764,170.9013,15972.0
2021-04-27 14:30:00,186.7,186.92,186.68,186.88,16931.0,170.9197,171.1211,170.9013,171.0844,16931.0
2021-04-27 14:35:00,186.9,187.01,186.85,187.01,6286.0,171.1027,171.2035,171.057,171.2035,6286.0
2021-04-27 14:40:00,186.99,186.99,186.37,186.46,8482.0,171.1851,171.1851,170.6175,170.6999,8482.0
2021-04-27 14:45:00,186.5,186.52,186.03,186.18,33828.0,170.7366,170.7549,170.3063,170.4436,33828.0
2021-04-27 14:50:00,186.18,186.29,186.04,186.12,8063.0,170.4436,170.5443,170.3154,170.3887,8063.0
2021-04-27 14:55:00,186.17,186.23,186.02,186.16,4637.0,170.4344,170.4894,170.2971,170.4253,4637.0
2021-04-27 15:00:00,186.19,186.32,186.14,186.3,7165.0,170.4528,170.5718,170.407,170.5535,7165.0
2021-04-27 15:05:00,186.32,186.42,186.26,186.26,3100.0,170.5718,170.6633,170.5168,170.5168,3100.0
2021-04-27 15:10:00,186.35,186.37,186.21,186.32,5893.0,170.5992,170.6175,170.4711,170.5718,5893.0
2021-04-27 15:15:00,186.32,186.46,186.25,186.29,7992.0,170.5718,170.6999,170.5077,170.5443,7992.0
2021-04-27 15:20:00,186.31,186.34,186.14,186.15,13199.0,170.5626,170.5901,170.407,170.4161,13199.0
2021-04-27 15:25:00,186.12,186.14,186.01,186.08,9080.0,170.3887,170.407,170.288,170.3521,9080.0
2021-04-27 15:30:00,186.04,186.07,185.89,185.95,15345.0,170.3154,170.3429,170.1781,170.233,15345.0
2021-04-27 15:35:00,185.91,185.96,185.72,185.79,24776.0,170.1964,170.2422,170.0225,170.0866,24776.0
2021-04-27 15:40:00,185.8,185.93,185.7,185.86,27374.0,170.0957,170.2147,170.0042,170.1507,27374.0
2021-04-27 15:45:00,185.83,185.9,185.73,185.73,24706.0,170.1232,170.1873,170.0316,170.0316,24706.0
2021-04-27 15:50:00,185.68,185.98,185.68,185.84,41583.0,169.9859,170.2605,169.9859,170.1323,41583.0
2021-04-27 15:55:00,185.9,186.08,185.73,185.89,57890.0,170.1873,170.3521,170.0316,170.1781,57890.0
2021-04-28 09:30:00,188.85,189.0,185.83,187.53,47189.0,172.8879,173.0253,170.1232,171.6795,47189.0
2021-04-28 09:35:00,187.53,187.53,186.46,186.92,40258.0,171.6795,171.6795,170.6999,171.1211,40258.0
2021-04-28 09:40:00,187.13,187.34,186.82,186.98,10044.0,171.3133,171.5056,171.0295,171.176,10044.0
2021-04-28 09:45:00,186.87,188.46,186.87,187.42,38483.0,171.0753,172.5309,171.0753,171.5788,38483.0
2021-04-28 09:50:00,187.12,188.17,187.12,187.7,14276.0,171.3042,172.2654,171.3042,171.8351,14276.0
2021-04-28 09:55:00,187.69,188.48,187.44,188.2,10280.0,171.826,172.5492,171.5971,172.2929,10280.0
2021-04-28 10:00:00,188.21,188.47,187.81,187.95,17188.0,172.302,172.54,171.9358,172.064,17188.0
2021-04-28 10:05:00,187.83,187.95,187.39,187.53,7497.0,171.9541,172.064,171.5513,171.6795,7497.0
2021-04-28 10:10:00,187.59,187.91,187.48,187.91,8138.0,171.7344,172.0274,171.6337,172.0274,8138.0
2021-04-28 10:15:00,187.83,188.03,187.65,187.87,14790.0,171.9541,172.1372,171.7894,171.9908,14790.0
2021-04-28 10:20:00,187.89,188.37,187.88,188.3,15137.0,172.0091,172.4485,171.9999,172.3844,15137.0
2021-04-28 10:25:00,188.25,188.4,188.03,188.4,5960.0,172.3386,172.476,172.1372,172.476,5960.0
2021-04-28 10:30:00,188.42,188.79,188.42,188.59,11809.0,172.4943,172.833,172.4943,172.6499,11809.0
2021-04-28 10:35:00,188.52,188.58,188.12,188.18,7251.0,172.5858,172.6408,172.2196,172.2746,7251.0
2021-04-28 10:40:00,188.23,188.35,187.71,187.82,10314.0,172.3203,172.4302,171.8443,171.945,10314.0
2021-04-28 10:45:00,187.82,188.8,187.75,188.64,9768.0,171.945,172.8422,171.8809,172.6957,9768.0
2021-04-28 10:50:00,188.66,188.74,188.51,188.64,4126.0,172.714,172.7872,172.5767,172.6957,4126.0
2021-04-28 10:55:00,188.57,188.98,188.57,188.79,6736.0,172.6316,173.0069,172.6316,172.833,6736.0
2021-04-28 11:00:00,188.66,188.93,188.42,188.91,4332.0,172.714,172.9612,172.4943,172.9429,4332.0
2021-04-28 11:05:00,188.91,189.0,188.67,188.7,10860.0,172.9429,173.0253,172.7231,172.7506,10860.0
2021-04-28 11:10:00,188.7,188.87,188.51,188.51,8380.0,172.7506,172.9062,172.5767,172.5767,8380.0
2021-04-28 11:15:00,188.58,188.68,188.4,188.68,6078.0,172.6408,172.7323,172.476,172.7323,6078.0
2021-04-28 11:20:00,188.73,188.74,188.3,188.3,4596.0,172.7781,172.7872,172.3844,172.3844,4596.0
2021-04-28 11:25:00,188.33,188.59,188.22,188.59,7207.0,172.4119,172.6499,172.3112,172.6499,7207.0
2021-04-28 11:30:00,188.57,188.6,188.15,188.15,7159.0,172.6316,172.6591,172.2471,172.2471,7159.0
2021-04-28 11:35:00,188.15,188.15,187.53,187.64,6318.0,172.2471,172.2471,171.6795,171.7802,6318.0
2021-04-28 11:40:00,187.6,188.12,187.57,187.75,6969.0,171.7436,172.2196,171.7161,171.8809,6969.0
2021-04-28 11:45:00,187.8,187.83,187.52,187.77,6656.0,171.9267,171.9541,171.6703,171.8992,6656.0
2021-04-28 11:50:00,187.77,188.11,187.76,187.76,4176.0,171.8992,172.2105,171.8901,171.8901,4176.0
2021-04-28 11:55:00,187.71,187.96,187.67,187.67,5117.0,171.8443,172.0732,171.8077,171.8077,5117.0
2021-04-28 12:00:00,187.67,188.08,187.67,188.01,3743.0,171.8077,172.183,171.8077,172.1189,3743.0
2021-04-28 12:05:00,188.06,188.14,187.96,188.02,5328.0,172.1647,172.2379,172.0732,172.1281,5328.0
2021-04-28 12:10:00,188.0,188.12,187.88,187.88,5035.0,172.1098,172.2196,171.9999,171.9999,5035.0
2021-04-28 12:15:00,187.9,188.17,187.85,188.15,8413.0,172.0182,172.2654,171.9725,172.2471,8413.0
2021-04-28 12:20:00,188.14,188.24,188.06,188.24,4331.0,172.2379,172.3295,172.1647,172.3295,4331.0
2021-04-28 12:25:00,188.24,188.38,187.82,187.95,7839.0,172.3295,172.4577,171.945,172.064,7839.0
2021-04-28 12:30:00,188.03,188.1,187.95,187.98,4100.0,172.1372,172.2013,172.064,172.0915,4100.0
2021-04-28 12:35:00,187.9,187.94,187.55,187.55,5837.0,172.0182,172.0548,171.6978,171.6978,5837.0
2021-04-28 12:40:00,187.61,187.86,187.47,187.61,15001.0,171.7527,171.9816,171.6246,171.7527,15001.0
2021-04-28 12:45:00,187.67,187.73,187.49,187.55,8603.0,171.8077,171.8626,171.6429,171.6978,8603.0
2021-04-28 12:50:00,187.55,187.55,187.25,187.38,8331.0,171.6978,171.6978,171.4232,171.5422,8331.0
2021-04-28 12:55:00,187.38,187.42,186.99,187.28,14977.0,171.5422,171.5788,171.1851,171.4506,14977.0
2021-04-28 13:00:00,187.33,187.35,186.99,187.09,7802.0,171.4964,171.5147,171.1851,171.2767,7802.0
2021-04-28 13:05:00,187.09,187.22,187.03,187.04,3906.0,171.2767,171.3957,171.2218,171.2309,3906.0
2021-04-28 13:10:00,187.01,187.46,186.94,187.46,7491.0,171.2035,171.6154,171.1394,171.6154,7491.0
2021-04-28 13:15:00,187.45,187.45,187.01,187.39,9281.0,171.6063,171.6063,171.2035,171.5513,9281.0
2021-04-28 13:20:00,187.26,187.26,186.81,186.84,7914.0,171.4323,171.4323,171.0204,171.0478,7914.0
2021-04-28 13:25:00,186.82,187.09,186.81,187.05,7205.0,171.0295,171.2767,171.0204,171.2401,7205.0
2021-04-28 13:30:00,187.0,187.07,186.64,186.78,7797.0,171.1943,171.2584,170.8647,170.9929,7797.0
2021-04-28 13:35:00,186.78,186.89,186.42,186.82,5522.0,170.9929,171.0936,170.6633,171.0295,5522.0
2021-04-28 13:40:00,186.86,186.86,186.56,186.56,7547.0,171.0661,171.0661,170.7915,170.7915,7547.0
2021-04-28 13:45:00,186.56,186.63,186.38,186.49,7186.0,170.7915,170.8556,170.6267,170.7274,7186.0
2021-04-28 13:50:00,186.5,186.57,186.18,186.28,6449.0,170.7366,170.8006,170.4436,170.5352,6449.0
2021-04-28 13:55:00,186.3,186.4,185.61,185.96,9821.0,170.5535,170.645,169.9218,170.2422,9821.0
2021-04-28 14:00:00,185.91,186.43,185.8,186.27,9907.0,170.1964,170.6725,170.0957,170.526,9907.0
2021-04-28 14:05:00,186.25,186.38,185.9,185.95,9809.0,170.5077,170.6267,170.1873,170.233,9809.0
2021-04-28 14:10:00,185.97,186.33,185.95,186.33,10228.0,170.2514,170.5809,170.233,170.5809,10228.0
2021-04-28 14:15:00,186.26,186.28,185.97,186.14,10264.0,170.5168,170.5352,170.2514,170.407,10264.0
2021-04-28 14:20:00,186.1,186.32,186.09,186.29,12311.0,170.3704,170.5718,170.3612,170.5443,12311.0
2021-04-28 14:25:00,186.28,186.29,185.95,186.03,8816.0,170.5352,170.5443,170.233,170.3063,8816.0
2021-04-28 14:30:00,186.02,186.02,185.61,185.92,10299.0,170.2971,170.2971,169.9218,170.2056,10299.0
2021-04-28 14:35:00,185.9,186.19,185.8,186.06,8979.0,170.1873,170.4528,170.0957,170.3337,8979.0
2021-04-28 14:40:00,186.06,186.27,186.0,186.08,10300.0,170.3337,170.526,170.2788,170.3521,10300.0
2021-04-28 14:45:00,186.16,186.27,185.74,185.89,16733.0,170.4253,170.526,170.0408,170.1781,16733.0
2021-04-28 14:50:00,185.9,185.98,185.81,185.89,6335.0,170.1873,170.2605,170.1049,170.1781,6335.0
2021-04-28 14:55:00,185.75,185.79,185.57,185.67,5888.0,170.0499,170.0866,169.8852,169.9767,5888.0
2021-04-28 15:00:00,185.74,185.81,185.5,185.51,10984.0,170.0408,170.1049,169.8211,169.8302,10984.0
2021-04-28 15:05:00,185.54,185.68,185.4,185.45,7297.0,169.8577,169.9859,169.7295,169.7753,7297.0
2021-04-28 15:10:00,185.48,185.55,185.06,185.17,11213.0,169.8028,169.8669,169.4183,169.519,11213.0
2021-04-28 15:15:00,185.23,185.37,185.15,185.17,11361.0,169.5739,169.7021,169.5007,169.519,11361.0
2021-04-28 15:20:00,185.23,185.29,185.1,185.21,12534.0,169.5739,169.6288,169.4549,169.5556,12534.0
2021-04-28 15:25:00,185.19,185.38,185.14,185.26,18976.0,169.5373,169.7112,169.4915,169.6014,18976.0
2021-04-28 15:30:00,185.24,185.5,185.14,185.43,25323.0,169.5831,169.8211,169.4915,169.757,25323.0
2021-04-28 15:35:00,185.45,185.67,185.41,185.44,15459.0,169.7753,169.9767,169.7387,169.7662,15459.0
2021-04-28 15:40:00,185.43,185.51,185.25,185.33,15411.0,169.757,169.8302,169.5922,169.6654,15411.0
2021-04-28 15:45:00,185.33,185.49,185.23,185.49,23368.0,169.6654,169.8119,169.5739,169.8119,23368.0
2021-04-28 15:50:00,185.49,185.54,185.28,185.36,27845.0,169.8119,169.8577,169.6197,169.6929,27845.0
2021-04-28 15:55:00,185.33,185.51,185.15,185.26,62563.0,169.6654,169.8302,169.5007,169.6014,62563.0
2021-04-29 09:30:00,188.12,189.66,187.88,189.0,49727.0,172.2196,173.6295,171.9999,173.0253,49727.0
2021-04-29 09:35:00,189.0,189.23,187.9,187.98,10318.0,173.0253,173.2358,172.0182,172.0915,10318.0
2021-04-29 09:40:00,187.96,188.87,187.73,188.74,13468.0,172.0732,172.9062,171.8626,172.7872,13468.0
2021-04-29 09:45:00,188.84,189.93,188.79,189.82,19342.0,172.8788,173.8766,172.833,173.7759,19342.0
2021-04-29 09:50:00,189.75,190.57,189.75,190.54,36634.0,173.7119,174.4626,173.7119,174.4351,36634.0
2021-04-29 09:55:00,190.58,190.92,189.78,189.88,11307.0,174.4717,174.783,173.7393,173.8309,11307.0
2021-04-29 10:00:00,189.84,190.51,189.77,190.43,14732.0,173.7943,174.4076,173.7302,174.3344,14732.0
2021-04-29 10:05:00,190.38,190.53,189.78,189.78,6078.0,174.2886,174.4259,173.7393,173.7393,6078.0
2021-04-29 10:10:00,189.81,190.29,189.77,189.77,6384.0,173.7668,174.2062,173.7302,173.7302,6384.0
2021-04-29 10:15:00,189.83,189.89,189.46,189.55,7523.0,173.7851,173.84,173.4464,173.5288,7523.0
2021-04-29 10:20:00,189.49,189.77,189.4,189.73,5340.0,173.4738,173.7302,173.3914,173.6935,5340.0
2021-04-29 10:25:00,189.75,189.75,189.44,189.57,8172.0,173.7119,173.7119,173.4281,173.5471,8172.0
2021-04-29 10:30:00,189.67,190.06,189.43,190.06,8747.0,173.6386,173.9957,173.4189,173.9957,8747.0
2021-04-29 10:35:00,190.02,190.11,189.8,189.8,7959.0,173.959,174.0414,173.7576,173.7576,7959.0
2021-04-29 10:40:00,189.8,189.97,189.65,189.74,5343.0,173.7576,173.9133,173.6203,173.7027,5343.0
2021-04-29 10:45:00,189.65,189.93,189.65,189.78,4384.0,173.6203,173.8766,173.6203,173.7393,4384.0
2021-04-29 10:50:00,189.73,189.9,189.12,189.12,11751.0,173.6935,173.8492,173.1351,173.1351,11751.0
2021-04-29 10:55:00,189.11,189.32,189.06,189.22,7390.0,173.126,173.3182,173.0802,173.2267,7390.0
2021-04-29 11:00:00,189.25,189.41,189.16,189.2,6881.0,173.2541,173.4006,173.1717,173.2083,6881.0
2021-04-29 11:05:00,189.25,189.91,189.17,189.72,9102.0,173.2541,173.8583,173.1809,173.6844,9102.0
2021-04-29 11:10:00,189.75,189.84,189.54,189.56,5153.0,173.7119,173.7943,173.5196,173.5379,5153.0
2021-04-29 11:15:00,189.5,190.08,189.48,189.94,10543.0,173.483,174.014,173.4647,173.8858,10543.0
2021-04-29 11:20:00,189.88,190.26,189.77,190.19,8588.0,173.8309,174.1788,173.7302,174.1147,8588.0
2021-04-29 11:25:00,190.33,190.4,190.17,190.24,4857.0,174.2428,174.3069,174.0964,174.1604,4857.0
2021-04-29 11:30:00,190.23,190.6,190.09,190.45,6013.0,174.1513,174.49,174.0231,174.3527,6013.0
2021-04-29 11:35:00,190.43,190.5,190.25,190.28,8221.0,174.3344,174.3985,174.1696,174.1971,8221.0
2021-04-29 11:40:00,190.28,190.28,190.02,190.16,3343.0,174.1971,174.1971,173.959,174.0872,3343.0
2021-04-29 11:45:00,190.07,190.07,189.67,189.73,12965.0,174.0048,174.0048,173.6386,173.6935,12965.0
2021-04-29 11:50:00,189.78,189.96,189.71,189.85,10608.0,173.7393,173.9041,173.6752,173.8034,10608.0
2021-04-29 11:55:00,189.92,190.25,189.61,189.77,26263.0,173.8675,174.1696,173.5837,173.7302,26263.0
2021-04-29 12:00:00,189.78,189.84,189.53,189.6,3556.0,173.7393,173.7943,173.5105,173.5745,3556.0
2021-04-29 12:05:00,189.54,189.59,189.19,189.28,8773.0,173.5196,173.5654,173.1992,173.2816,8773.0
2021-04-29 12:10:00,189.29,189.48,189.24,189.31,7929.0,173.2907,173.4647,173.245,173.309,7929.0
2021-04-29 12:15:00,189.36,189.7,189.33,189.68,13726.0,173.3548,173.6661,173.3274,173.6478,13726.0
2021-04-29 12:20:00,189.63,189.93,189.62,189.85,4983.0,173.602,173.8766,173.5928,173.8034,4983.0
2021-04-29 12:25:00,189.79,190.07,189.64,190.07,9714.0,173.7485,174.0048,173.6112,174.0048,9714.0
2021-04-29 12:30:00,190.06,190.36,189.97,190.12,10133.0,173.9957,174.2703,173.9133,174.0506,10133.0
2021-04-29 12:35:00,190.16,190.2,189.93,190.05,4675.0,174.0872,174.1238,173.8766,173.9865,4675.0
2021-04-29 12:40:00,190.05,190.06,189.93,190.03,5189.0,173.9865,173.9957,173.8766,173.9682,5189.0
2021-04-29 12:45:00,190.06,190.33,190.06,190.3,5749.0,173.9957,174.2428,173.9957,174.2154,5749.0
2021-04-29 12:50:00,190.29,190.4,190.24,190.34,5420.0,174.2062,174.3069,174.1604,174.252,5420.0
2021-04-29 12:55:00,190.37,190.55,190.34,190.49,5513.0,174.2795,174.4442,174.252,174.3893,5513.0
2021-04-29 13:00:00,190.49,190.56,190.31,190.43,11052.0,174.3893,174.4534,174.2245,174.3344,11052.0
2021-04-29 13:05:00,190.24,190.45,190.2,190.44,5401.0,174.1604,174.3527,174.1238,174.3435,5401.0
2021-04-29 13:10:00,190.38,190.4,190.24,190.34,3220.0,174.2886,174.3069,174.1604,174.252,3220.0
2021-04-29 13:15:00,190.33,190.46,190.25,190.4,5273.0,174.2428,174.3618,174.1696,174.3069,5273.0
2021-04-29 13:20:00,190.4,190.56,190.38,190.5,4837.0,174.3069,174.4534,174.2886,174.3985,4837.0
2021-04-29 13:25:00,190.53,190.58,190.4,190.43,7340.0,174.4259,174.4717,174.3069,174.3344,7340.0
2021-04-29 13:30:00,190.45,190.51,190.14,190.15,8810.0,174.3527,174.4076,174.0689,174.078,8810.0
2021-04-29 13:35:00,190.2,190.29,190.17,190.25,7258.0,174.1238,174.2062,174.0964,174.1696,7258.0
2021-04-29 13:40:00,190.31,190.58,190.27,190.41,6694.0,174.2245,174.4717,174.1879,174.3161,6694.0
2021-04-29 13:45:00,190.36,190.42,190.22,190.22,6194.0,174.2703,174.3252,174.1421,174.1421,6194.0
2021-04-29 13:50:00,190.21,190.24,189.98,190.01,7622.0,174.133,174.1604,173.9224,173.9499,7622.0
2021-04-29 13:55:00,190.01,190.19,190.01,190.07,4833.0,173.9499,174.1147,173.9499,174.0048,4833.0
2021-04-29 14:00:00,190.03,190.18,189.91,190.16,4062.0,173.9682,174.1055,173.8583,174.0872,4062.0
2021-04-29 14:05:00,190.16,190.31,190.11,190.28,4063.0,174.0872,174.2245,174.0414,174.1971,4063.0
2021-04-29 14:10:00,190.29,190.34,190.1,190.13,2874.0,174.2062,174.252,174.0323,174.0597,2874.0
2021-04-29 14:15:00,190.13,190.32,190.08,190.32,6213.0,174.0597,174.2337,174.014,174.2337,6213.0
2021-04-29 14:20:00,190.27,190.42,190.22,190.32,7028.0,174.1879,174.3252,174.1421,174.2337,7028.0
2021-04-29 14:25:00,190.32,190.51,190.17,190.51,14421.0,174.2337,174.4076,174.0964,174.4076,14421.0
2021-04-29 14:30:00,190.55,190.6,190.45,190.53,5565.0,174.4442,174.49,174.3527,174.4259,5565.0
2021-04-29 14:35:00,190.57,190.65,190.41,190.64,8059.0,174.4626,174.5358,174.3161,174.5266,8059.0
2021-04-29 14:40:00,190.63,190.81,190.62,190.81,4410.0,174.5175,174.6823,174.5083,174.6823,4410.0
2021-04-29 14:45:00,190.84,191.1,190.8,191.08,15225.0,174.7097,174.9478,174.6731,174.9294,15225.0
2021-04-29 14:50:00,191.09,191.46,190.99,191.38,42394.0,174.9386,175.2773,174.8471,175.2041,42394.0
2021-04-29 14:55:00,191.38,191.38,190.74,190.97,9545.0,175.2041,175.2041,174.6182,174.8287,9545.0
2021-04-29 15:00:00,190.97,191.17,190.97,191.08,9335.0,174.8287,175.0118,174.8287,174.9294,9335.0
2021-04-29 15:05:00,191.1,191.26,191.0,191.11,7745.0,174.9478,175.0942,174.8562,174.9569,7745.0
2021-04-29 15:10:00,191.11,191.12,190.89,190.9,7402.0,174.9569,174.9661,174.7555,174.7647,7402.0
2021-04-29 15:15:00,190.89,191.02,190.82,190.84,12646.0,174.7555,174.8745,174.6914,174.7097,12646.0
2021-04-29 15:20:00,190.89,190.89,190.55,190.6,7218.0,174.7555,174.7555,174.4442,174.49,7218.0
2021-04-29 15:25:00,190.61,190.68,190.44,190.44,9074.0,174.4992,174.5633,174.3435,174.3435,9074.0
2021-04-29 15:30:00,190.41,190.64,190.41,190.59,10111.0,174.3161,174.5266,174.3161,174.4809,10111.0
2021-04-29 15:35:00,190.57,190.66,190.35,190.38,15353.0,174.4626,174.5449,174.2611,174.2886,15353.0
2021-04-29 15:40:00,190.39,190.5,190.35,190.38,11890.0,174.2978,174.3985,174.2611,174.2886,11890.0
2021-04-29 15:45:00,190.38,190.94,190.37,190.88,23720.0,174.2886,174.8013,174.2795,174.7463,23720.0
2021-04-29 15:50:00,190.8,190.81,190.55,190.72,29014.0,174.6731,174.6823,174.4442,174.5999,29014.0
2021-04-29 15:55:00,190.68,190.78,190.35,190.7,66074.0,174.5633,174.6548,174.2611,174.5816,66074.0
2021-04-30 09:30:00,190.07,190.55,189.03,189.91,30189.0,174.0048,174.4442,173.0527,173.8583,30189.0
2021-04-30 09:35:00,189.91,190.51,189.73,190.09,14409.0,173.8583,174.4076,173.6935,174.0231,14409.0
2021-04-30 09:40:00,190.22,190.7,190.18,190.38,5159.0,174.1421,174.5816,174.1055,174.2886,5159.0
2021-04-30 09:45:00,190.47,190.61,190.09,190.47,7236.0,174.371,174.4992,174.0231,174.371,7236.0
2021-04-30 09:50:00,190.59,190.92,190.56,190.56,6949.0,174.4809,174.783,174.4534,174.4534,6949.0
2021-04-30 09:55:00,190.65,191.09,190.6,190.87,8088.0,174.5358,174.9386,174.49,174.7372,8088.0
2021-04-30 10:00:00,190.8,191.01,190.72,190.96,5260.0,174.6731,174.8654,174.5999,174.8196,5260.0
2021-04-30 10:05:00,191.12,191.12,190.36,190.41,7858.0,174.9661,174.9661,174.2703,174.3161,7858.0
2021-04-30 10:10:00,190.4,190.51,190.32,190.44,6520.0,174.3069,174.4076,174.2337,174.3435,6520.0
2021-04-30 10:15:00,190.42,190.42,190.19,190.34,6496.0,174.3252,174.3252,174.1147,174.252,6496.0
2021-04-30 10:20:00,190.3,190.3,189.66,189.72,4945.0,174.2154,174.2154,173.6295,173.6844,4945.0
2021-04-30 10:25:00,189.69,189.69,189.31,189.63,6532.0,173.6569,173.6569,173.309,173.602,6532.0
2021-04-30 10:30:00,189.58,189.86,189.51,189.53,5964.0,173.5562,173.8126,173.4921,173.5105,5964.0
2021-04-30 10:35:00,189.58,189.62,189.11,189.44,20381.0,173.5562,173.5928,173.126,173.4281,20381.0
2021-04-30 10:40:00,189.49,189.64,189.4,189.58,4441.0,173.4738,173.6112,173.3914,173.5562,4441.0
2021-04-30 10:45:00,189.48,189.61,189.36,189.37,4034.0,173.4647,173.5837,173.3548,173.364,4034.0
2021-04-30 10:50:00,189.4,189.72,189.38,189.55,3833.0,173.3914,173.6844,173.3731,173.5288,3833.0
2021-04-30 10:55:00,189.46,189.63,189.41,189.56,4062.0,173.4464,173.602,173.4006,173.5379,4062.0
2021-04-30 11:00:00,189.4,189.54,189.4,189.54,2821.0,173.3914,173.5196,173.3914,173.5196,2821.0
2021-04-30 11:05:00,189.51,189.69,189.5,189.6,4050.0,173.4921,173.6569,173.483,173.5745,4050.0
2021-04-30 11:10:00,189.56,189.61,189.41,189.57,6081.0,173.5379,173.5837,173.4006,173.5471,6081.0
2021-04-30 11:15:00,189.55,189.66,189.45,189.63,3768.0,173.5288,173.6295,173.4372,173.602,3768.0
2021-04-30 11:20:00,189.58,189.91,189.56,189.79,8270.0,173.5562,173.8583,173.5379,173.7485,8270.0
2021-04-30 11:25:00,189.69,189.82,189.62,189.75,3023.0,173.6569,173.7759,173.5928,173.7119,3023.0
2021-04-30 11:30:00,189.65,189.65,189.47,189.51,2673.0,173.6203,173.6203,173.4555,173.4921,2673.0
2021-04-30 11:35:00,189.46,189.46,189.17,189.25,2558.0,173.4464,173.4464,173.1809,173.2541,2558.0
2021-04-30 11:40:00,189.26,189.5,189.22,189.42,3333.0,173.2633,173.483,173.2267,173.4098,3333.0
2021-04-30 11:45:00,189.4,189.51,189.32,189.47,3505.0,173.3914,173.4921,173.3182,173.4555,3505.0
2021-04-30 11:50:00,189.43,189.43,189.05,189.19,4778.0,173.4189,173.4189,173.071,173.1992,4778.0
2021-04-30 11:55:00,189.16,189.17,188.92,188.94,4297.0,173.1717,173.1809,172.952,172.9703,4297.0
2021-04-30 12:00:00,188.93,189.18,188.93,189.11,7575.0,172.9612,173.19,172.9612,173.126,7575.0
2021-04-30 12:05:00,189.1,189.28,189.1,189.17,2946.0,173.1168,173.2816,173.1168,173.1809,2946.0
2021-04-30 12:10:00,189.21,189.32,189.18,189.26,4473.0,173.2175,173.3182,173.19,173.2633,4473.0
2021-04-30 12:15:00,189.28,189.34,189.23,189.25,3421.0,173.2816,173.3365,173.2358,173.2541,3421.0
2021-04-30 12:20:00,189.2,189.46,189.2,189.34,4246.0,173.2083,173.4464,173.2083,173.3365,4246.0
2021-04-30 12:25:00,189.37,189.45,189.35,189.45,2947.0,173.364,173.4372,173.3457,173.4372,2947.0
2021-04-30 12:30:00,189.49,189.55,189.39,189.54,3307.0,173.4738,173.5288,173.3823,173.5196,3307.0
2021-04-30 12:35:00,189.54,189.58,189.45,189.51,4013.0,173.5196,173.5562,173.4372,173.4921,4013.0
2021-04-30 12:40:00,189.46,189.46,189.37,189.38,3638.0,173.4464,173.4464,173.364,173.3731,3638.0
2021-04-30 12:45:00,189.31,189.31,189.16,189.17,4085.0,173.309,173.309,173.1717,173.1809,4085.0
2021-04-30 12:50:00,189.04,189.12,188.91,188.91,4202.0,173.0619,173.1351,172.9429,172.9429,4202.0
2021-04-30 12:55:00,188.86,189.02,188.78,189.02,4272.0,172.8971,173.0436,172.8238,173.0436,4272.0
2021-04-30 13:00:00,188.93,189.05,188.87,189.03,4596.0,172.9612,173.071,172.9062,173.0527,4596.0
2021-04-30 13:05:00,189.08,189.22,189.07,189.18,2618.0,173.0985,173.2267,173.0893,173.19,2618.0
2021-04-30 13:10:00,189.12,189.21,189.1,189.14,2598.0,173.1351,173.2175,173.1168,173.1534,2598.0
2021-04-30 13:15:00,189.12,189.18,189.0,189.0,3503.0,173.1351,173.19,173.0253,173.0253,3503.0
2021-04-30 13:20:00,189.02,189.47,189.01,189.47,4802.0,173.0436,173.4555,173.0344,173.4555,4802.0
2021-04-30 13:25:00,189.4,189.54,189.38,189.53,1844.0,173.3914,173.5196,173.3731,173.5105,1844.0
2021-04-30 13:30:00,189.51,189.73,189.49,189.73,5458.0,173.4921,173.6935,173.4738,173.6935,5458.0
2021-04-30 13:35:00,189.69,189.79,189.65,189.69,5280.0,173.6569,173.7485,173.6203,173.6569,5280.0
2021-04-30 13:40:00,189.67,189.73,189.58,189.58,3977.0,173.6386,173.6935,173.5562,173.5562,3977.0
2021-04-30 13:45:00,189.55,189.55,189.22,189.41,6240.0,173.5288,173.5288,173.2267,173.4006,6240.0
2021-04-30 13:50:00,189.4,189.4,189.21,189.32,5698.0,173.3914,173.3914,173.2175,173.3182,5698.0
2021-04-30 13:55:00,189.3,189.48,189.25,189.43,8994.0,173.2999,173.4647,173.2541,173.4189,8994.0
2021-04-30 14:00:00,189.39,189.5,189.34,189.34,4928.0,173.3823,173.483,173.3365,173.3365,4928.0
2021-04-30 14:05:00,189.39,189.48,189.29,189.33,5869.0,173.3823,173.4647,173.2907,173.3274,5869.0
2021-04-30 14:10:00,189.42,189.55,189.34,189.42,7019.0,173.4098,173.5288,173.3365,173.4098,7019.0
2021-04-30 14:15:00,189.43,189.69,189.42,189.67,7987.0,173.4189,173.6569,173.4098,173.6386,7987.0
2021-04-30 14:20:00,189.63,189.73,189.57,189.69,5811.0,173.602,173.6935,173.5471,173.6569,5811.0
2021-04-30 14:25:00,189.7,189.8,189.63,189.77,6785.0,173.6661,173.7576,173.602,173.7302,6785.0
2021-04-30 14:30:00,189.73,189.92,189.72,189.92,3669.0,173.6935,173.8675,173.6844,173.8675,3669.0
2021-04-30 14:35:00,189.92,189.94,189.76,189.94,3939.0,173.8675,173.8858,173.721,173.8858,3939.0
2021-04-30 14:40:00,189.93,190.11,189.92,190.11,12739.0,173.8766,174.0414,173.8675,174.0414,12739.0
2021-04-30 14:45:00,190.06,190.06,189.84,189.84,2789.0,173.9957,173.9957,173.7943,173.7943,2789.0
2021-04-30 14:50:00,189.77,190.05,189.74,190.02,4676.0,173.7302,173.9865,173.7027,173.959,4676.0
2021-04-30 14:55:00,190.02,190.09,189.91,190.04,7939.0,173.959,174.0231,173.8583,173.9773,7939.0
2021-04-30 15:00:00,190.03,190.2,189.95,189.98,6952.0,173.9682,174.1238,173.895,173.9224,6952.0
2021-04-30 15:05:00,189.94,189.94,189.77,189.87,4674.0,173.8858,173.8858,173.7302,173.8217,4674.0
2021-04-30 15:10:00,189.84,189.89,189.78,189.83,6478.0,173.7943,173.84,173.7393,173.7851,6478.0
2021-04-30 15:15:00,189.84,189.84,189.72,189.81,5223.0,173.7943,173.7943,173.6844,173.7668,5223.0
2021-04-30 15:20:00,189.8,190.23,189.8,190.22,10906.0,173.7576,174.1513,173.7576,174.1421,10906.0
2021-04-30 15:25:00,190.13,190.35,190.1,190.35,5101.0,174.0597,174.2611,174.0323,174.2611,5101.0
2021-04-30 15:30:00,190.35,190.54,190.26,190.34,11653.0,174.2611,174.4351,174.1788,174.252,11653.0
2021-04-30 15:35:00,190.34,190.42,190.14,190.15,8863.0,174.252,174.3252,174.0689,174.078,8863.0
2021-04-30 15:40:00,190.15,190.16,189.97,190.03,19432.0,174.078,174.0872,173.9133,173.9682,19432.0
2021-04-30 15:45:00,190.01,190.29,189.81,190.29,18180.0,173.9499,174.2062,173.7668,174.2062,18180.0
2021-04-30 15:50:00,190.41,190.45,189.9,189.96,51198.0,174.3161,174.3527,173.8492,173.9041,51198.0
2021-04-30 15:55:00,190.0,190.32,189.93,190.22,91874.0,173.9407,174.2337,173.8766,174.1421,91874.0
2021-05-03 09:30:00,190.99,191.06,190.56,190.86,19601.0,174.8471,174.9111,174.4534,174.728,19601.0
2021-05-03 09:35:00,191.04,191.36,191.04,191.36,1933.0,174.8928,175.1858,174.8928,175.1858,1933.0
2021-05-03 09:40:00,191.59,191.76,191.4,191.65,5856.0,175.3963,175.552,175.2224,175.4513,5856.0
2021-05-03 09:45:00,191.54,191.61,191.25,191.61,3534.0,175.3506,175.4146,175.0851,175.4146,3534.0
2021-05-03 09:50:00,191.67,191.78,191.34,191.34,1628.0,175.4696,175.5703,175.1675,175.1675,1628.0
2021-05-03 09:55:00,191.31,191.32,190.98,191.04,2220.0,175.14,175.1492,174.8379,174.8928,2220.0
2021-05-03 10:00:00,190.95,190.96,190.21,190.21,3789.0,174.8104,174.8196,174.133,174.133,3789.0
2021-05-03 10:05:00,190.26,190.38,189.83,189.87,8791.0,174.1788,174.2886,173.7851,173.8217,8791.0
2021-05-03 10:10:00,189.84,189.85,189.52,189.56,6844.0,173.7943,173.8034,173.5013,173.5379,6844.0
2021-05-03 10:15:00,189.57,189.81,189.38,189.64,5052.0,173.5471,173.7668,173.3731,173.6112,5052.0
2021-05-03 10:20:00,189.69,189.93,189.63,189.89,2710.0,173.6569,173.8766,173.602,173.84,2710.0
2021-05-03 10:25:00,189.81,190.15,189.75,189.75,3302.0,173.7668,174.078,173.7119,173.7119,3302.0
2021-05-03 10:30:00,189.71,189.88,189.68,189.83,2476.0,173.6752,173.8309,173.6478,173.7851,2476.0
2021-05-03 10:35:00,189.83,190.33,189.83,190.24,4169.0,173.7851,174.2428,173.7851,174.1604,4169.0
2021-05-03 10:40:00,190.26,190.38,190.26,190.38,2644.0,174.1788,174.2886,174.1788,174.2886,2644.0
2021-05-03 10:45:00,190.34,190.59,190.3,190.49,4975.0,174.252,174.4809,174.2154,174.3893,4975.0
2021-05-03 10:50:00,190.41,190.65,190.22,190.61,2848.0,174.3161,174.5358,174.1421,174.4992,2848.0
2021-05-03 10:55:00,190.62,190.71,190.4,190.7,2835.0,174.5083,174.5907,174.3069,174.5816,2835.0
2021-05-03 11:00:00,190.72,190.72,190.56,190.62,2290.0,174.5999,174.5999,174.4534,174.5083,2290.0
2021-05-03 11:05:00,190.61,190.88,190.54,190.88,1989.0,174.4992,174.7463,174.4351,174.7463,1989.0
2021-05-03 11:10:00,190.88,191.08,190.87,190.97,2101.0,174.7463,174.9294,174.7372,174.8287,2101.0
2021-05-03 11:15:00,191.05,191.17,191.02,191.03,1922.0,174.902,175.0118,174.8745,174.8837,1922.0
2021-05-03 11:20:00,191.07,191.25,191.01,191.25,6659.0,174.9203,175.0851,174.8654,175.0851,6659.0
2021-05-03 11:25:00,191.29,191.29,191.17,191.26,2275.0,175.1217,175.1217,175.0118,175.0942,2275.0
2021-05-03 11:30:00,191.19,191.5,191.19,191.5,3037.0,175.0301,175.3139,175.0301,175.3139,3037.0
2021-05-03 11:35:00,191.5,191.65,191.44,191.47,2226.0,175.3139,175.4513,175.259,175.2865,2226.0
2021-05-03 11:40:00,191.43,191.49,191.37,191.42,2462.0,175.2499,175.3048,175.1949,175.2407,2462.0
2021-05-03 11:45:00,191.43,191.5,191.36,191.41,2929.0,175.2499,175.3139,175.1858,175.2316,2929.0
2021-05-03 11:50:00,191.42,191.58,191.36,191.42,4201.0,175.2407,175.3872,175.1858,175.2407,4201.0
2021-05-03 11:55:00,191.48,191.56,191.48,191.5,1792.0,175.2956,175.3689,175.2956,175.3139,1792.0
2021-05-03 12:00:00,191.49,191.56,191.45,191.56,1511.0,175.3048,175.3689,175.2682,175.3689,1511.0
2021-05-03 12:05:00,191.57,191.57,191.44,191.52,3501.0,175.378,175.378,175.259,175.3323,3501.0
2021-05-03 12:10:00,191.6,191.63,191.56,191.62,12465.0,175.4055,175.433,175.3689,175.4238,12465.0
2021-05-03 12:15:00,191.65,191.68,191.58,191.63,3509.0,175.4513,175.4787,175.3872,175.433,3509.0
2021-05-03 12:20:00,191.58,191.62,191.52,191.62,2633.0,175.3872,175.4238,175.3323,175.4238,2633.0
2021-05-03 12:25:00,191.62,191.68,191.47,191.58,4984.0,175.4238,175.4787,175.2865,175.3872,4984.0
2021-05-03 12:30:00,191.62,191.69,191.55,191.6,6375.0,175.4238,175.4879,175.3597,175.4055,6375.0
2021-05-03 12:35:00,191.58,191.73,191.52,191.73,2125.0,175.3872,175.5245,175.3323,175.5245,2125.0
2021-05-03 12:40:00,191.71,191.86,191.66,191.81,6054.0,175.5062,175.6435,175.4604,175.5977,6054.0
2021-05-03 12:45:00,191.8,191.92,191.8,191.84,4700.0,175.5886,175.6984,175.5886,175.6252,4700.0
2021-05-03 12:50:00,191.76,191.96,191.76,191.96,1430.0,175.552,175.7351,175.552,175.7351,1430.0
2021-05-03 12:55:00,191.96,192.05,191.94,192.05,10184.0,175.7351,175.8175,175.7168,175.8175,10184.0
2021-05-03 13:00:00,192.05,192.05,191.92,191.99,2378.0,175.8175,175.8175,175.6984,175.7625,2378.0
2021-05-03 13:05:00,192.04,192.1,191.92,192.09,2824.0,175.8083,175.8632,175.6984,175.8541,2824.0
2021-05-03 13:10:00,192.11,192.25,192.07,192.25,3162.0,175.8724,176.0006,175.8358,176.0006,3162.0
2021-05-03 13:15:00,192.29,192.43,192.25,192.41,5571.0,176.0372,176.1653,176.0006,176.147,5571.0
2021-05-03 13:20:00,192.44,192.48,192.34,192.37,3008.0,176.1745,176.2111,176.0829,176.1104,3008.0
2021-05-03 13:25:00,192.33,192.5,192.22,192.22,8037.0,176.0738,176.2294,175.9731,175.9731,8037.0
2021-05-03 13:30:00,192.21,192.31,192.18,192.3,4822.0,175.9639,176.0555,175.9365,176.0463,4822.0
2021-05-03 13:35:00,192.38,192.62,192.38,192.62,4877.0,176.1196,176.3393,176.1196,176.3393,4877.0
2021-05-03 13:40:00,192.56,192.57,192.35,192.35,2179.0,176.2844,176.2935,176.0921,176.0921,2179.0
2021-05-03 13:45:00,192.37,192.38,192.23,192.28,3146.0,176.1104,176.1196,175.9822,176.028,3146.0
2021-05-03 13:50:00,192.29,192.37,192.29,192.32,1553.0,176.0372,176.1104,176.0372,176.0646,1553.0
2021-05-03 13:55:00,192.38,192.46,192.37,192.44,1943.0,176.1196,176.1928,176.1104,176.1745,1943.0
2021-05-03 14:00:00,192.44,192.44,192.31,192.32,2144.0,176.1745,176.1745,176.0555,176.0646,2144.0
2021-05-03 14:05:00,192.28,192.31,192.14,192.31,2961.0,176.028,176.0555,175.8999,176.0555,2961.0
2021-05-03 14:10:00,192.32,192.32,192.21,192.25,6881.0,176.0646,176.0646,175.9639,176.0006,6881.0
2021-05-03 14:15:00,192.25,192.33,192.13,192.3,3696.0,176.0006,176.0738,175.8907,176.0463,3696.0
2021-05-03 14:20:00,192.31,192.43,192.25,192.43,5903.0,176.0555,176.1653,176.0006,176.1653,5903.0
2021-05-03 14:25:00,192.45,192.6,192.45,192.57,5819.0,176.1836,176.321,176.1836,176.2935,5819.0
2021-05-03 14:30:00,192.61,192.68,192.57,192.58,5871.0,176.3301,176.3942,176.2935,176.3027,5871.0
2021-05-03 14:35:00,192.63,192.74,192.42,192.47,8489.0,176.3484,176.4491,176.1562,176.202,8489.0
2021-05-03 14:40:00,192.47,192.53,192.27,192.52,6253.0,176.202,176.2569,176.0189,176.2477,6253.0
2021-05-03 14:45:00,192.52,192.67,192.52,192.6,4246.0,176.2477,176.3851,176.2477,176.321,4246.0
2021-05-03 14:50:00,192.65,192.65,192.36,192.36,2897.0,176.3667,176.3667,176.1013,176.1013,2897.0
2021-05-03 14:55:00,192.39,192.39,192.25,192.31,3086.0,176.1287,176.1287,176.0006,176.0555,3086.0
2021-05-03 15:00:00,192.24,192.24,192.08,192.13,2147.0,175.9914,175.9914,175.8449,175.8907,2147.0
2021-05-03 15:05:00,192.08,192.27,192.08,192.2,2300.0,175.8449,176.0189,175.8449,175.9548,2300.0
2021-05-03 15:10:00,192.17,192.19,192.11,192.11,1732.0,175.9273,175.9456,175.8724,175.8724,1732.0
2021-05-03 15:15:00,192.15,192.15,191.85,191.85,4974.0,175.909,175.909,175.6344,175.6344,4974.0
2021-05-03 15:20:00,191.85,191.96,191.85,191.87,5235.0,175.6344,175.7351,175.6344,175.6527,5235.0
2021-05-03 15:25:00,191.85,191.98,191.82,191.97,2723.0,175.6344,175.7534,175.6069,175.7442,2723.0
2021-05-03 15:30:00,191.96,191.98,191.71,191.82,6770.0,175.7351,175.7534,175.5062,175.6069,6770.0
2021-05-03 15:35:00,191.85,191.94,191.79,191.84,6089.0,175.6344,175.7168,175.5794,175.6252,6089.0
2021-05-03 15:40:00,191.83,191.83,191.62,191.66,5078.0,175.6161,175.6161,175.4238,175.4604,5078.0
2021-05-03 15:45:00,191.68,191.68,191.52,191.61,7688.0,175.4787,175.4787,175.3323,175.4146,7688.0
2021-05-03 15:50:00,191.59,191.65,191.43,191.52,12800.0,175.3963,175.4513,175.2499,175.3323,12800.0
2021-05-03 15:55:00,191.5,191.79,191.29,191.66,34311.0,175.3139,175.5794,175.1217,175.4604,34311.0
2021-05-04 09:30:00,191.65,192.31,191.58,192.21,18240.0,175.4513,176.0555,175.3872,175.9639,18240.0
2021-05-04 09:35:00,192.04,192.72,192.04,192.71,6084.0,175.8083,176.4308,175.8083,176.4217,6084.0
2021-05-04 09:40:00,192.5,192.66,192.29,192.49,13752.0,176.2294,176.3759,176.0372,176.2203,13752.0
2021-05-04 09:45:00,192.53,192.66,192.12,192.21,5693.0,176.2569,176.3759,175.8815,175.9639,5693.0
2021-05-04 09:50:00,192.33,192.39,192.13,192.25,9534.0,176.0738,176.1287,175.8907,176.0006,9534.0
2021-05-04 09:55:00,192.23,192.66,192.19,192.46,10149.0,175.9822,176.3759,175.9456,176.1928,10149.0
2021-05-04 10:00:00,192.37,192.46,192.05,192.08,7324.0,176.1104,176.1928,175.8175,175.8449,7324.0
2021-05-04 10:05:00,192.08,192.56,192.04,192.44,6886.0,175.8449,176.2844,175.8083,176.1745,6886.0
2021-05-04 10:10:00,192.23,192.64,192.23,192.64,5154.0,175.9822,176.3576,175.9822,176.3576,5154.0
2021-05-04 10:15:00,192.57,192.63,192.15,192.58,6358.0,176.2935,176.3484,175.909,176.3027,6358.0
2021-05-04 10:20:00,192.56,192.58,192.2,192.25,5146.0,176.2844,176.3027,175.9548,176.0006,5146.0
2021-05-04 10:25:00,192.29,192.45,192.24,192.33,4671.0,176.0372,176.1836,175.9914,176.0738,4671.0
2021-05-04 10:30:00,192.35,192.35,191.79,191.8,5935.0,176.0921,176.0921,175.5794,175.5886,5935.0
2021-05-04 10:35:00,191.82,192.44,191.81,192.41,6165.0,175.6069,176.1745,175.5977,176.147,6165.0
2021-05-04 10:40:00,192.4,192.4,191.98,192.05,4866.0,176.1379,176.1379,175.7534,175.8175,4866.0
2021-05-04 10:45:00,192.0,192.07,191.82,192.03,3882.0,175.7717,175.8358,175.6069,175.7991,3882.0
2021-05-04 10:50:00,192.03,192.06,191.86,192.03,4301.0,175.7991,175.8266,175.6435,175.7991,4301.0
2021-05-04 10:55:00,192.07,192.09,191.75,191.89,4464.0,175.8358,175.8541,175.5428,175.671,4464.0
2021-05-04 11:00:00,191.89,192.26,191.79,192.26,3332.0,175.671,176.0097,175.5794,176.0097,3332.0
2021-05-04 11:05:00,192.21,192.21,191.82,192.18,2237.0,175.9639,175.9639,175.6069,175.9365,2237.0
2021-05-04 11:10:00,192.23,192.23,191.75,191.84,4017.0,175.9822,175.9822,175.5428,175.6252,4017.0
2021-05-04 11:15:00,191.75,191.76,191.58,191.69,4263.0,175.5428,175.552,175.3872,175.4879,4263.0
2021-05-04 11:20:00,191.78,191.97,191.73,191.95,3443.0,175.5703,175.7442,175.5245,175.7259,3443.0
2021-05-04 11:25:00,192.0,192.19,191.95,192.15,4788.0,175.7717,175.9456,175.7259,175.909,4788.0
2021-05-04 11:30:00,192.16,192.31,192.14,192.26,3727.0,175.9182,176.0555,175.8999,176.0097,3727.0
2021-05-04 11:35:00,192.28,192.57,192.24,192.5,3036.0,176.028,176.2935,175.9914,176.2294,3036.0
2021-05-04 11:40:00,192.52,192.57,192.42,192.57,2688.0,176.2477,176.2935,176.1562,176.2935,2688.0
2021-05-04 11:45:00,192.36,192.37,192.18,192.28,3286.0,176.1013,176.1104,175.9365,176.028,3286.0
2021-05-04 11:50:00,192.25,192.3,192.2,192.2,4045.0,176.0006,176.0463,175.9548,175.9548,4045.0
2021-05-04 11:55:00,192.15,192.15,191.73,191.74,2575.0,175.909,175.909,175.5245,175.5337,2575.0
2021-05-04 12:00:00,191.89,192.02,191.84,191.84,5568.0,175.671,175.79,175.6252,175.6252,5568.0
2021-05-04 12:05:00,191.87,192.08,191.84,192.03,6221.0,175.6527,175.8449,175.6252,175.7991,6221.0
2021-05-04 12:10:00,192.14,192.36,192.14,192.36,2613.0,175.8999,176.1013,175.8999,176.1013,2613.0
2021-05-04 12:15:00,192.45,192.64,192.41,192.6,5740.0,176.1836,176.3576,176.147,176.321,5740.0
2021-05-04 12:20:00,192.61,192.61,192.41,192.47,834.0,176.3301,176.3301,176.147,176.202,834.0
2021-05-04 12:25:00,192.47,192.76,192.46,192.74,3073.0,176.202,176.4674,176.1928,176.4491,3073.0
2021-05-04 12:30:00,192.73,192.79,192.6,192.63,2008.0,176.44,176.4949,176.321,176.3484,2008.0
2021-05-04 12:35:00,192.65,192.78,192.44,192.44,2801.0,176.3667,176.4858,176.1745,176.1745,2801.0
2021-05-04 12:40:00,192.51,192.51,192.33,192.37,1550.0,176.2386,176.2386,176.0738,176.1104,1550.0
2021-05-04 12:45:00,192.45,192.45,192.29,192.37,3305.0,176.1836,176.1836,176.0372,176.1104,3305.0
2021-05-04 12:50:00,192.57,192.6,192.27,192.28,4658.0,176.2935,176.321,176.0189,176.028,4658.0
2021-05-04 12:55:00,192.25,192.3,192.09,192.14,1529.0,176.0006,176.0463,175.8541,175.8999,1529.0
2021-05-04 13:00:00,192.08,192.39,192.08,192.31,8203.0,175.8449,176.1287,175.8449,176.0555,8203.0
2021-05-04 13:05:00,192.21,192.34,192.07,192.23,3215.0,175.9639,176.0829,175.8358,175.9822,3215.0
2021-05-04 13:10:00,192.23,192.34,192.12,192.34,7903.0,175.9822,176.0829,175.8815,176.0829,7903.0
2021-05-04 13:15:00,192.37,192.37,192.26,192.36,2998.0,176.1104,176.1104,176.0097,176.1013,2998.0
2021-05-04 13:20:00,192.45,192.52,192.35,192.38,3479.0,176.1836,176.2477,176.0921,176.1196,3479.0
2021-05-04 13:25:00,192.4,192.46,192.1,192.1,7963.0,176.1379,176.1928,175.8632,175.8632,7963.0
2021-05-04 13:30:00,192.17,192.17,192.0,192.11,2643.0,175.9273,175.9273,175.7717,175.8724,2643.0
2021-05-04 13:35:00,192.11,192.16,192.0,192.0,4180.0,175.8724,175.9182,175.7717,175.7717,4180.0
2021-05-04 13:40:00,192.0,192.2,191.93,192.2,2678.0,175.7717,175.9548,175.7076,175.9548,2678.0
2021-05-04 13:45:00,192.14,192.25,192.02,192.02,9336.0,175.8999,176.0006,175.79,175.79,9336.0
2021-05-04 13:50:00,192.0,192.07,191.97,192.0,2542.0,175.7717,175.8358,175.7442,175.7717,2542.0
2021-05-04 13:55:00,192.0,192.3,192.0,192.19,5050.0,175.7717,176.0463,175.7717,175.9456,5050.0
2021-05-04 14:00:00,192.11,192.14,192.01,192.1,8568.0,175.8724,175.8999,175.7808,175.8632,8568.0
2021-05-04 14:05:00,192.18,192.24,192.01,192.19,9055.0,175.9365,175.9914,175.7808,175.9456,9055.0
2021-05-04 14:10:00,192.26,192.34,192.02,192.05,8263.0,176.0097,176.0829,175.79,175.8175,8263.0
2021-05-04 14:15:00,192.09,192.09,191.88,191.88,4255.0,175.8541,175.8541,175.6618,175.6618,4255.0
2021-05-04 14:20:00,191.93,192.05,191.85,192.0,5888.0,175.7076,175.8175,175.6344,175.7717,5888.0
2021-05-04 14:25:00,192.01,192.03,191.95,191.97,6240.0,175.7808,175.7991,175.7259,175.7442,6240.0
2021-05-04 14:30:00,192.0,192.12,191.99,192.03,3349.0,175.7717,175.8815,175.7625,175.7991,3349.0
2021-05-04 14:35:00,192.06,192.16,192.03,192.03,3841.0,175.8266,175.9182,175.7991,175.7991,3841.0
2021-05-04 14:40:00,192.05,192.11,191.99,192.1,2995.0,175.8175,175.8724,175.7625,175.8632,2995.0
2021-05-04 14:45:00,192.1,192.13,191.99,192.01,3215.0,175.8632,175.8907,175.7625,175.7808,3215.0
2021-05-04 14:50:00,192.12,192.17,192.08,192.09,2699.0,175.8815,175.9273,175.8449,175.8541,2699.0
2021-05-04 14:55:00,192.04,192.13,191.79,191.87,4751.0,175.8083,175.8907,175.5794,175.6527,4751.0
2021-05-04 15:00:00,191.86,192.04,191.83,192.0,4135.0,175.6435,175.8083,175.6161,175.7717,4135.0
2021-05-04 15:05:00,191.97,192.01,191.91,192.0,3032.0,175.7442,175.7808,175.6893,175.7717,3032.0
2021-05-04 15:10:00,192.03,192.11,191.95,192.02,4650.0,175.7991,175.8724,175.7259,175.79,4650.0
2021-05-04 15:15:00,192.02,192.06,191.94,192.0,7661.0,175.79,175.8266,175.7168,175.7717,7661.0
2021-05-04 15:20:00,192.0,192.03,191.95,191.99,8584.0,175.7717,175.7991,175.7259,175.7625,8584.0
2021-05-04 15:25:00,191.97,192.04,191.97,192.0,14724.0,175.7442,175.8083,175.7442,175.7717,14724.0
2021-05-04 15:30:00,191.98,192.07,191.88,192.07,16974.0,175.7534,175.8358,175.6618,175.8358,16974.0
2021-05-04 15:35:00,192.06,192.09,191.9,192.0,18057.0,175.8266,175.8541,175.6801,175.7717,18057.0
2021-05-04 15:40:00,191.98,192.02,191.84,191.85,10344.0,175.7534,175.79,175.6252,175.6344,10344.0
2021-05-04 15:45:00,191.86,191.92,191.78,191.87,12064.0,175.6435,175.6984,175.5703,175.6527,12064.0
2021-05-04 15:50:00,192.0,192.05,191.86,192.03,30656.0,175.7717,175.8175,175.6435,175.7991,30656.0
2021-05-04 15:55:00,192.04,192.23,191.58,192.0,127478.0,175.8083,175.9822,175.3872,175.7717,127478.0
2021-05-05 09:30:00,191.62,191.62,191.0,191.17,49219.0,175.4238,175.4238,174.8562,175.0118,49219.0
2021-05-05 09:35:00,191.26,191.6,191.2,191.55,7083.0,175.0942,175.4055,175.0393,175.3597,7083.0
2021-05-05 09:40:00,191.47,191.57,191.01,191.08,5376.0,175.2865,175.378,174.8654,174.9294,5376.0
2021-05-05 09:45:00,191.08,191.47,190.9,190.95,9075.0,174.9294,175.2865,174.7647,174.8104,9075.0
2021-05-05 09:50:00,190.95,191.06,190.81,190.82,3851.0,174.8104,174.9111,174.6823,174.6914,3851.0
2021-05-05 09:55:00,190.81,191.02,190.64,190.88,6372.0,174.6823,174.8745,174.5266,174.7463,6372.0
2021-05-05 10:00:00,190.78,190.89,190.16,190.31,7670.0,174.6548,174.7555,174.0872,174.2245,7670.0
2021-05-05 10:05:00,190.22,190.49,189.86,190.47,9551.0,174.1421,174.3893,173.8126,174.371,9551.0
2021-05-05 10:10:00,190.41,190.49,190.09,190.09,10121.0,174.3161,174.3893,174.0231,174.0231,10121.0
2021-05-05 10:15:00,190.03,190.09,189.46,189.58,28819.0,173.9682,174.0231,173.4464,173.5562,28819.0
2021-05-05 10:20:00,189.56,189.84,189.53,189.61,6639.0,173.5379,173.7943,173.5105,173.5837,6639.0
2021-05-05 10:25:00,189.68,189.79,189.54,189.79,9851.0,173.6478,173.7485,173.5196,173.7485,9851.0
2021-05-05 10:30:00,189.76,189.8,189.45,189.66,8602.0,173.721,173.7576,173.4372,173.6295,8602.0
2021-05-05 10:35:00,189.58,189.74,189.57,189.57,9324.0,173.5562,173.7027,173.5471,173.5471,9324.0
2021-05-05 10:40:00,189.57,189.61,189.47,189.58,5006.0,173.5471,173.5837,173.4555,173.5562,5006.0
2021-05-05 10:45:00,189.55,189.92,189.52,189.92,2610.0,173.5288,173.8675,173.5013,173.8675,2610.0
2021-05-05 10:50:00,189.89,190.08,189.89,190.04,6453.0,173.84,174.014,173.84,173.9773,6453.0
2021-05-05 10:55:00,190.13,190.13,189.96,190.0,7363.0,174.0597,174.0597,173.9041,173.9407,7363.0
2021-05-05 11:00:00,190.03,190.2,190.01,190.11,3814.0,173.9682,174.1238,173.9499,174.0414,3814.0
2021-05-05 11:05:00,190.19,190.41,190.19,190.41,13537.0,174.1147,174.3161,174.1147,174.3161,13537.0
2021-05-05 11:10:00,190.46,190.68,190.46,190.59,6626.0,174.3618,174.5633,174.3618,174.4809,6626.0
2021-05-05 11:15:00,190.66,190.82,190.65,190.76,2908.0,174.5449,174.6914,174.5358,174.6365,2908.0
2021-05-05 11:20:00,190.76,191.13,190.73,191.1,5757.0,174.6365,174.9752,174.609,174.9478,5757.0
2021-05-05 11:25:00,191.11,191.18,191.07,191.12,3237.0,174.9569,175.021,174.9203,174.9661,3237.0
2021-05-05 11:30:00,191.09,191.15,190.63,190.65,5241.0,174.9386,174.9935,174.5175,174.5358,5241.0
2021-05-05 11:35:00,190.73,190.99,190.73,190.95,4051.0,174.609,174.8471,174.609,174.8104,4051.0
2021-05-05 11:40:00,190.98,191.02,190.81,190.82,4025.0,174.8379,174.8745,174.6823,174.6914,4025.0
2021-05-05 11:45:00,190.76,190.99,190.73,190.87,8346.0,174.6365,174.8471,174.609,174.7372,8346.0
2021-05-05 11:50:00,190.86,190.87,190.56,190.64,15086.0,174.728,174.7372,174.4534,174.5266,15086.0
2021-05-05 11:55:00,190.64,190.73,190.38,190.47,14776.0,174.5266,174.609,174.2886,174.371,14776.0
2021-05-05 12:00:00,190.44,190.87,190.29,190.87,22460.0,174.3435,174.7372,174.2062,174.7372,22460.0
2021-05-05 12:05:00,191.02,191.05,190.83,190.94,7964.0,174.8745,174.902,174.7006,174.8013,7964.0
2021-05-05 12:10:00,190.91,191.02,190.63,190.67,5954.0,174.7738,174.8745,174.5175,174.5541,5954.0
2021-05-05 12:15:00,190.73,190.91,190.66,190.75,8442.0,174.609,174.7738,174.5449,174.6273,8442.0
2021-05-05 12:20:00,190.73,190.87,190.67,190.75,9605.0,174.609,174.7372,174.5541,174.6273,9605.0
2021-05-05 12:25:00,190.74,190.79,190.67,190.7,5464.0,174.6182,174.664,174.5541,174.5816,5464.0
2021-05-05 12:30:00,190.73,190.93,190.59,190.8,7362.0,174.609,174.7921,174.4809,174.6731,7362.0
2021-05-05 12:35:00,190.75,190.84,190.54,190.84,8276.0,174.6273,174.7097,174.4351,174.7097,8276.0
2021-05-05 12:40:00,190.78,190.95,190.78,190.91,4938.0,174.6548,174.8104,174.6548,174.7738,4938.0
2021-05-05 12:45:00,190.85,190.98,190.83,190.93,5848.0,174.7189,174.8379,174.7006,174.7921,5848.0
2021-05-05 12:50:00,190.92,190.97,190.68,190.8,20347.0,174.783,174.8287,174.5633,174.6731,20347.0
2021-05-05 12:55:00,190.85,190.97,190.75,190.75,10825.0,174.7189,174.8287,174.6273,174.6273,10825.0
2021-05-05 13:00:00,190.77,190.9,190.76,190.83,6793.0,174.6456,174.7647,174.6365,174.7006,6793.0
2021-05-05 13:05:00,190.85,190.85,190.67,190.8,5216.0,174.7189,174.7189,174.5541,174.6731,5216.0
2021-05-05 13:10:00,190.77,190.89,190.64,190.76,6972.0,174.6456,174.7555,174.5266,174.6365,6972.0
2021-05-05 13:15:00,190.75,190.86,190.67,190.71,6348.0,174.6273,174.728,174.5541,174.5907,6348.0
2021-05-05 13:20:00,190.67,190.78,190.63,190.67,8097.0,174.5541,174.6548,174.5175,174.5541,8097.0
2021-05-05 13:25:00,190.71,190.77,190.53,190.55,7528.0,174.5907,174.6456,174.4259,174.4442,7528.0
2021-05-05 13:30:00,190.53,190.81,190.53,190.81,16138.0,174.4259,174.6823,174.4259,174.6823,16138.0
2021-05-05 13:35:00,190.81,190.83,190.75,190.75,5675.0,174.6823,174.7006,174.6273,174.6273,5675.0
2021-05-05 13:40:00,190.76,190.83,190.6,190.6,6728.0,174.6365,174.7006,174.49,174.49,6728.0
2021-05-05 13:45:00,190.63,190.69,190.4,190.53,6643.0,174.5175,174.5724,174.3069,174.4259,6643.0
2021-05-05 13:50:00,190.47,190.66,190.46,190.66,4441.0,174.371,174.5449,174.3618,174.5449,4441.0
2021-05-05 13:55:00,190.63,190.93,190.62,190.75,91565.0,174.5175,174.7921,174.5083,174.6273,91565.0
2021-05-05 14:00:00,190.75,190.92,190.71,190.89,9517.0,174.6273,174.783,174.5907,174.7555,9517.0
2021-05-05 14:05:00,190.91,190.93,190.72,190.8,17208.0,174.7738,174.7921,174.5999,174.6731,17208.0
2021-05-05 14:10:00,190.78,191.13,190.78,191.09,20027.0,174.6548,174.9752,174.6548,174.9386,20027.0
2021-05-05 14:15:00,191.09,191.09,190.93,190.94,7375.0,174.9386,174.9386,174.7921,174.8013,7375.0
2021-05-05 14:20:00,190.96,191.0,190.83,190.83,10641.0,174.8196,174.8562,174.7006,174.7006,10641.0
2021-05-05 14:25:00,190.84,191.01,190.78,191.0,10757.0,174.7097,174.8654,174.6548,174.8562,10757.0
2021-05-05 14:30:00,190.98,191.11,190.87,190.96,16173.0,174.8379,174.9569,174.7372,174.8196,16173.0
2021-05-05 14:35:00,190.93,190.96,190.75,190.77,10835.0,174.7921,174.8196,174.6273,174.6456,10835.0
2021-05-05 14:40:00,190.77,191.0,190.72,190.94,25758.0,174.6456,174.8562,174.5999,174.8013,25758.0
2021-05-05 14:45:00,190.99,191.27,190.95,191.23,2445.0,174.8471,175.1034,174.8104,175.0668,2445.0
2021-05-05 14:50:00,191.2,191.34,191.12,191.31,5404.0,175.0393,175.1675,174.9661,175.14,5404.0
2021-05-05 14:55:00,191.38,191.43,191.34,191.38,2319.0,175.2041,175.2499,175.1675,175.2041,2319.0
2021-05-05 15:00:00,191.44,191.52,191.29,191.52,3272.0,175.259,175.3323,175.1217,175.3323,3272.0
2021-05-05 15:05:00,191.51,191.7,191.5,191.6,5248.0,175.3231,175.497,175.3139,175.4055,5248.0
2021-05-05 15:10:00,191.7,191.9,191.69,191.79,3367.0,175.497,175.6801,175.4879,175.5794,3367.0
2021-05-05 15:15:00,191.74,191.75,191.57,191.71,3727.0,175.5337,175.5428,175.378,175.5062,3727.0
2021-05-05 15:20:00,191.68,191.77,191.55,191.61,3442.0,175.4787,175.5611,175.3597,175.4146,3442.0
2021-05-05 15:25:00,191.54,191.87,191.46,191.87,5282.0,175.3506,175.6527,175.2773,175.6527,5282.0
2021-05-05 15:30:00,191.79,191.8,191.34,191.34,10315.0,175.5794,175.5886,175.1675,175.1675,10315.0
2021-05-05 15:35:00,191.37,191.47,191.02,191.02,17412.0,175.1949,175.2865,174.8745,174.8745,17412.0
2021-05-05 15:40:00,191.04,191.05,190.87,190.96,13865.0,174.8928,174.902,174.7372,174.8196,13865.0
2021-05-05 15:45:00,190.92,191.08,190.69,190.77,25370.0,174.783,174.9294,174.5724,174.6456,25370.0
2021-05-05 15:50:00,190.81,190.9,190.65,190.78,39011.0,174.6823,174.7647,174.5358,174.6548,39011.0
2021-05-05 15:55:00,190.78,190.81,190.62,190.68,85833.0,174.6548,174.6823,174.5083,174.5633,85833.0
2021-05-06 09:30:00,191.72,192.47,191.41,192.47,24085.0,175.5153,176.202,175.2316,176.202,24085.0
2021-05-06 09:35:00,192.25,192.26,191.36,191.78,8530.0,176.0006,176.0097,175.1858,175.5703,8530.0
2021-05-06 09:40:00,191.57,191.62,191.33,191.41,5628.0,175.378,175.4238,175.1583,175.2316,5628.0
2021-05-06 09:45:00,191.47,191.58,191.1,191.14,5918.0,175.2865,175.3872,174.9478,174.9844,5918.0
2021-05-06 09:50:00,191.14,191.62,190.99,191.46,4477.0,174.9844,175.4238,174.8471,175.2773,4477.0
2021-05-06 09:55:00,191.39,191.4,190.98,190.98,11792.0,175.2132,175.2224,174.8379,174.8379,11792.0
2021-05-06 10:00:00,190.83,190.97,190.77,190.9,5335.0,174.7006,174.8287,174.6456,174.7647,5335.0
2021-05-06 10:05:00,190.82,190.99,190.8,190.86,9487.0,174.6914,174.8471,174.6731,174.728,9487.0
2021-05-06 10:10:00,190.79,191.0,190.74,190.82,16045.0,174.664,174.8562,174.6182,174.6914,16045.0
2021-05-06 10:15:00,190.74,190.99,190.74,190.94,9678.0,174.6182,174.8471,174.6182,174.8013,9678.0
2021-05-06 10:20:00,190.85,190.91,190.67,190.81,8606.0,174.7189,174.7738,174.5541,174.6823,8606.0
2021-05-06 10:25:00,190.81,190.98,190.81,190.94,5574.0,174.6823,174.8379,174.6823,174.8013,5574.0
2021-05-06 10:30:00,190.89,191.03,190.77,190.96,9060.0,174.7555,174.8837,174.6456,174.8196,9060.0
2021-05-06 10:35:00,190.96,191.09,190.84,190.84,7763.0,174.8196,174.9386,174.7097,174.7097,7763.0
2021-05-06 10:40:00,190.85,191.09,190.85,190.98,5170.0,174.7189,174.9386,174.7189,174.8379,5170.0
2021-05-06 10:45:00,191.08,191.17,191.01,191.1,5964.0,174.9294,175.0118,174.8654,174.9478,5964.0
2021-05-06 10:50:00,191.17,191.26,191.03,191.03,6941.0,175.0118,175.0942,174.8837,174.8837,6941.0
2021-05-06 10:55:00,191.08,191.27,191.07,191.12,6769.0,174.9294,175.1034,174.9203,174.9661,6769.0
2021-05-06 11:00:00,191.18,191.41,191.12,191.3,27091.0,175.021,175.2316,174.9661,175.1308,27091.0
2021-05-06 11:05:00,191.25,191.37,191.14,191.16,23157.0,175.0851,175.1949,174.9844,175.0027,23157.0
2021-05-06 11:10:00,191.24,191.32,191.2,191.21,9081.0,175.0759,175.1492,175.0393,175.0485,9081.0
2021-05-06 11:15:00,191.25,191.57,191.14,191.49,5782.0,175.0851,175.378,174.9844,175.3048,5782.0
2021-05-06 11:20:00,191.53,191.58,191.47,191.49,15448.0,175.3414,175.3872,175.2865,175.3048,15448.0
2021-05-06 11:25:00,191.5,191.92,191.5,191.92,16907.0,175.3139,175.6984,175.3139,175.6984,16907.0
2021-05-06 11:30:00,192.04,192.21,192.04,192.15,6864.0,175.8083,175.9639,175.8083,175.909,6864.0
2021-05-06 11:35:00,192.17,192.25,192.06,192.2,4209.0,175.9273,176.0006,175.8266,175.9548,4209.0
2021-05-06 11:40:00,192.15,192.22,192.0,192.12,5907.0,175.909,175.9731,175.7717,175.8815,5907.0
2021-05-06 11:45:00,192.12,192.3,192.1,192.17,5008.0,175.8815,176.0463,175.8632,175.9273,5008.0
2021-05-06 11:50:00,192.2,192.2,191.94,191.94,6211.0,175.9548,175.9548,175.7168,175.7168,6211.0
2021-05-06 11:55:00,191.95,192.03,191.87,191.89,1704.0,175.7259,175.7991,175.6527,175.671,1704.0
2021-05-06 12:00:00,191.89,192.0,191.86,191.91,2612.0,175.671,175.7717,175.6435,175.6893,2612.0
2021-05-06 12:05:00,191.96,191.97,191.92,191.95,1804.0,175.7351,175.7442,175.6984,175.7259,1804.0
2021-05-06 12:10:00,191.89,191.95,191.85,191.94,1102.0,175.671,175.7259,175.6344,175.7168,1102.0
2021-05-06 12:15:00,191.99,192.0,191.84,191.84,6327.0,175.7625,175.7717,175.6252,175.6252,6327.0
2021-05-06 12:20:00,191.86,191.92,191.71,191.77,2021.0,175.6435,175.6984,175.5062,175.5611,2021.0
2021-05-06 12:25:00,191.73,191.76,191.69,191.73,2317.0,175.5245,175.552,175.4879,175.5245,2317.0
2021-05-06 12:30:00,191.7,191.7,191.57,191.57,3559.0,175.497,175.497,175.378,175.378,3559.0
2021-05-06 12:35:00,191.58,191.59,191.38,191.53,2484.0,175.3872,175.3963,175.2041,175.3414,2484.0
2021-05-06 12:40:00,191.51,191.8,191.51,191.8,2302.0,175.3231,175.5886,175.3231,175.5886,2302.0
2021-05-06 12:45:00,191.86,191.94,191.77,191.77,2577.0,175.6435,175.7168,175.5611,175.5611,2577.0
2021-05-06 12:50:00,191.73,191.8,191.57,191.72,3547.0,175.5245,175.5886,175.378,175.5153,3547.0
2021-05-06 12:55:00,191.71,191.71,191.61,191.61,2252.0,175.5062,175.5062,175.4146,175.4146,2252.0
2021-05-06 13:00:00,191.6,191.74,191.6,191.74,3027.0,175.4055,175.5337,175.4055,175.5337,3027.0
2021-05-06 13:05:00,191.77,191.97,191.68,191.97,2879.0,175.5611,175.7442,175.4787,175.7442,2879.0
2021-05-06 13:10:00,191.95,192.04,191.75,191.79,3295.0,175.7259,175.8083,175.5428,175.5794,3295.0
2021-05-06 13:15:00,191.73,191.84,191.67,191.83,2651.0,175.5245,175.6252,175.4696,175.6161,2651.0
2021-05-06 13:20:00,191.8,191.99,191.79,191.99,4325.0,175.5886,175.7625,175.5794,175.7625,4325.0
2021-05-06 13:25:00,191.99,192.04,191.82,191.96,5947.0,175.7625,175.8083,175.6069,175.7351,5947.0
2021-05-06 13:30:00,191.98,192.01,191.85,191.87,4708.0,175.7534,175.7808,175.6344,175.6527,4708.0
2021-05-06 13:35:00,191.92,192.04,191.82,191.91,5966.0,175.6984,175.8083,175.6069,175.6893,5966.0
2021-05-06 13:40:00,191.93,192.03,191.88,192.02,5644.0,175.7076,175.7991,175.6618,175.79,5644.0
2021-05-06 13:45:00,191.95,192.06,191.93,191.96,2235.0,175.7259,175.8266,175.7076,175.7351,2235.0
2021-05-06 13:50:00,191.94,191.94,191.71,191.73,3024.0,175.7168,175.7168,175.5062,175.5245,3024.0
2021-05-06 13:55:00,191.74,191.85,191.63,191.78,2841.0,175.5337,175.6344,175.433,175.5703,2841.0
2021-05-06 14:00:00,191.74,191.83,191.6,191.68,3514.0,175.5337,175.6161,175.4055,175.4787,3514.0
2021-05-06 14:05:00,191.65,191.75,191.61,191.69,4842.0,175.4513,175.5428,175.4146,175.4879,4842.0
2021-05-06 14:10:00,191.68,191.76,191.41,191.71,5672.0,175.4787,175.552,175.2316,175.5062,5672.0
2021-05-06 14:15:00,191.59,191.81,191.51,191.61,3847.0,175.3963,175.5977,175.3231,175.4146,3847.0
2021-05-06 14:20:00,191.51,191.62,191.38,191.62,1700.0,175.3231,175.4238,175.2041,175.4238,1700.0
2021-05-06 14:25:00,191.55,191.72,191.55,191.68,4637.0,175.3597,175.5153,175.3597,175.4787,4637.0
2021-05-06 14:30:00,191.69,191.78,191.52,191.67,1621.0,175.4879,175.5703,175.3323,175.4696,1621.0
2021-05-06 14:35:00,191.64,191.71,191.56,191.56,10222.0,175.4421,175.5062,175.3689,175.3689,10222.0
2021-05-06 14:40:00,191.59,191.71,191.56,191.59,7002.0,175.3963,175.5062,175.3689,175.3963,7002.0
2021-05-06 14:45:00,191.61,191.63,191.5,191.59,4263.0,175.4146,175.433,175.3139,175.3963,4263.0
2021-05-06 14:50:00,191.55,191.64,191.5,191.59,7838.0,175.3597,175.4421,175.3139,175.3963,7838.0
2021-05-06 14:55:00,191.59,191.63,191.51,191.52,10849.0,175.3963,175.433,175.3231,175.3323,10849.0
2021-05-06 15:00:00,191.53,191.69,191.5,191.6,20303.0,175.3414,175.4879,175.3139,175.4055,20303.0
2021-05-06 15:05:00,191.62,191.64,191.4,191.42,18395.0,175.4238,175.4421,175.2224,175.2407,18395.0
2021-05-06 15:10:00,191.5,191.54,191.41,191.41,6389.0,175.3139,175.3506,175.2316,175.2316,6389.0
2021-05-06 15:15:00,191.43,191.43,191.21,191.3,5899.0,175.2499,175.2499,175.0485,175.1308,5899.0
2021-05-06 15:20:00,191.3,191.51,191.29,191.49,10902.0,175.1308,175.3231,175.1217,175.3048,10902.0
2021-05-06 15:25:00,191.45,191.99,191.45,191.76,17178.0,175.2682,175.7625,175.2682,175.552,17178.0
2021-05-06 15:30:00,191.75,191.82,191.65,191.75,19980.0,175.5428,175.6069,175.4513,175.5428,19980.0
2021-05-06 15:35:00,191.75,191.95,191.73,191.85,27500.0,175.5428,175.7259,175.5245,175.6344,27500.0
2021-05-06 15:40:00,191.85,192.11,191.83,192.0,19736.0,175.6344,175.8724,175.6161,175.7717,19736.0
2021-05-06 15:45:00,192.0,192.05,191.97,192.0,23671.0,175.7717,175.8175,175.7442,175.7717,23671.0
2021-05-06 15:50:00,192.03,192.38,192.0,192.26,61776.0,175.7991,176.1196,175.7717,176.0097,61776.0
2021-05-06 15:55:00,192.27,192.75,192.26,192.69,100864.0,176.0189,176.4583,176.0097,176.4034,100864.0
2021-05-07 09:30:00,193.03,193.23,192.4,192.59,48833.0,176.7146,176.8977,176.1379,176.3118,48833.0
2021-05-07 09:35:00,192.67,192.9,192.35,192.73,8571.0,176.3851,176.5956,176.0921,176.44,8571.0
2021-05-07 09:40:00,192.78,193.31,192.61,192.95,4154.0,176.4858,176.971,176.3301,176.6414,4154.0
2021-05-07 09:45:00,192.79,193.16,192.79,192.81,8467.0,176.4949,176.8336,176.4949,176.5132,8467.0
2021-05-07 09:50:00,193.0,193.01,192.65,193.0,4293.0,176.6872,176.6963,176.3667,176.6872,4293.0
2021-05-07 09:55:00,193.09,193.25,192.85,192.85,6227.0,176.7696,176.916,176.5498,176.5498,6227.0
2021-05-07 10:00:00,193.13,194.0,193.12,194.0,19767.0,176.8062,177.6026,176.797,177.6026,19767.0
2021-05-07 10:05:00,193.98,194.28,193.88,194.28,12746.0,177.5843,177.859,177.4928,177.859,12746.0
2021-05-07 10:10:00,194.23,194.34,194.1,194.14,10495.0,177.8132,177.9139,177.6942,177.7308,10495.0
2021-05-07 10:15:00,194.08,194.35,193.94,193.99,5729.0,177.6759,177.9231,177.5477,177.5935,5729.0
2021-05-07 10:20:00,194.11,194.44,194.08,194.25,7361.0,177.7033,178.0054,177.6759,177.8315,7361.0
2021-05-07 10:25:00,194.25,194.25,193.91,194.04,10191.0,177.8315,177.8315,177.5202,177.6393,10191.0
2021-05-07 10:30:00,194.1,194.27,193.92,194.13,9833.0,177.6942,177.8498,177.5294,177.7217,9833.0
2021-05-07 10:35:00,194.19,194.25,194.02,194.2,9465.0,177.7766,177.8315,177.6209,177.7857,9465.0
2021-05-07 10:40:00,194.23,194.25,194.04,194.04,12724.0,177.8132,177.8315,177.6393,177.6393,12724.0
2021-05-07 10:45:00,194.08,194.2,194.03,194.13,5891.0,177.6759,177.7857,177.6301,177.7217,5891.0
2021-05-07 10:50:00,194.18,194.29,194.07,194.23,4407.0,177.7674,177.8681,177.6667,177.8132,4407.0
2021-05-07 10:55:00,194.23,194.29,193.99,194.02,7530.0,177.8132,177.8681,177.5935,177.6209,7530.0
2021-05-07 11:00:00,194.06,194.15,194.03,194.06,3886.0,177.6576,177.74,177.6301,177.6576,3886.0
2021-05-07 11:05:00,194.08,194.29,194.05,194.2,8545.0,177.6759,177.8681,177.6484,177.7857,8545.0
2021-05-07 11:10:00,194.17,194.17,193.94,194.13,11146.0,177.7583,177.7583,177.5477,177.7217,11146.0
2021-05-07 11:15:00,194.14,194.14,194.04,194.06,5239.0,177.7308,177.7308,177.6393,177.6576,5239.0
2021-05-07 11:20:00,194.04,194.13,194.03,194.1,12715.0,177.6393,177.7217,177.6301,177.6942,12715.0
2021-05-07 11:25:00,194.09,194.1,193.96,193.98,6491.0,177.685,177.6942,177.566,177.5843,6491.0
2021-05-07 11:30:00,193.95,194.05,193.92,194.0,14830.0,177.5569,177.6484,177.5294,177.6026,14830.0
2021-05-07 11:35:00,194.0,194.11,193.9,193.94,6161.0,177.6026,177.7033,177.5111,177.5477,6161.0
2021-05-07 11:40:00,193.97,194.08,193.96,193.99,7866.0,177.5752,177.6759,177.566,177.5935,7866.0
2021-05-07 11:45:00,193.95,194.01,193.79,193.97,9071.0,177.5569,177.6118,177.4104,177.5752,9071.0
2021-05-07 11:50:00,193.94,194.03,193.83,194.0,7393.0,177.5477,177.6301,177.447,177.6026,7393.0
2021-05-07 11:55:00,194.02,194.02,193.78,193.89,4903.0,177.6209,177.6209,177.4012,177.5019,4903.0
2021-05-07 12:00:00,193.89,194.07,193.85,194.04,3220.0,177.5019,177.6667,177.4653,177.6393,3220.0
2021-05-07 12:05:00,193.98,194.04,193.89,194.0,5125.0,177.5843,177.6393,177.5019,177.6026,5125.0
2021-05-07 12:10:00,194.04,194.09,193.96,194.02,4922.0,177.6393,177.685,177.566,177.6209,4922.0
2021-05-07 12:15:00,193.97,194.03,193.95,193.97,4002.0,177.5752,177.6301,177.5569,177.5752,4002.0
2021-05-07 12:20:00,193.95,194.09,193.91,194.08,2506.0,177.5569,177.685,177.5202,177.6759,2506.0
2021-05-07 12:25:00,194.08,194.33,194.07,194.28,11571.0,177.6759,177.9047,177.6667,177.859,11571.0
2021-05-07 12:30:00,194.23,194.26,194.11,194.19,4824.0,177.8132,177.8407,177.7033,177.7766,4824.0
2021-05-07 12:35:00,194.21,194.27,194.15,194.24,8201.0,177.7949,177.8498,177.74,177.8224,8201.0
2021-05-07 12:40:00,194.26,194.44,194.24,194.41,6309.0,177.8407,178.0054,177.8224,177.978,6309.0
2021-05-07 12:45:00,194.43,194.43,194.25,194.25,6635.0,177.9963,177.9963,177.8315,177.8315,6635.0
2021-05-07 12:50:00,194.28,194.37,194.28,194.36,2723.0,177.859,177.9414,177.859,177.9322,2723.0
2021-05-07 12:55:00,194.39,194.42,194.2,194.31,10611.0,177.9597,177.9871,177.7857,177.8864,10611.0
2021-05-07 13:00:00,194.29,194.41,194.29,194.38,5242.0,177.8681,177.978,177.8681,177.9505,5242.0
2021-05-07 13:05:00,194.38,194.43,194.36,194.39,7007.0,177.9505,177.9963,177.9322,177.9597,7007.0
2021-05-07 13:10:00,194.35,194.45,194.3,194.45,4693.0,177.9231,178.0146,177.8773,178.0146,4693.0
2021-05-07 13:15:00,194.39,194.56,194.35,194.49,17876.0,177.9597,178.1153,177.9231,178.0512,17876.0
2021-05-07 13:20:00,194.55,194.66,194.48,194.48,7241.0,178.1062,178.2069,178.0421,178.0421,7241.0
2021-05-07 13:25:00,194.5,194.5,194.33,194.37,1876.0,178.0604,178.0604,177.9047,177.9414,1876.0
2021-05-07 13:30:00,194.51,194.6,194.48,194.56,2755.0,178.0695,178.1519,178.0421,178.1153,2755.0
2021-05-07 13:35:00,194.64,194.67,194.56,194.61,4529.0,178.1885,178.216,178.1153,178.1611,4529.0
2021-05-07 13:40:00,194.58,194.65,194.5,194.62,5692.0,178.1336,178.1977,178.0604,178.1702,5692.0
2021-05-07 13:45:00,194.62,194.76,194.48,194.64,10300.0,178.1702,178.2984,178.0421,178.1885,10300.0
2021-05-07 13:50:00,194.59,194.74,194.59,194.69,6848.0,178.1428,178.2801,178.1428,178.2343,6848.0
2021-05-07 13:55:00,194.69,194.72,194.51,194.58,27554.0,178.2343,178.2618,178.0695,178.1336,27554.0
2021-05-07 14:00:00,194.55,194.83,194.53,194.81,33119.0,178.1062,178.3625,178.0878,178.3442,33119.0
2021-05-07 14:05:00,194.83,194.94,194.79,194.91,17799.0,178.3625,178.4632,178.3259,178.4357,17799.0
2021-05-07 14:10:00,194.94,194.98,194.92,194.92,4133.0,178.4632,178.4998,178.4449,178.4449,4133.0
2021-05-07 14:15:00,194.94,195.17,194.93,195.17,20663.0,178.4632,178.6737,178.454,178.6737,20663.0
2021-05-07 14:20:00,195.16,195.34,195.09,195.13,15343.0,178.6646,178.8294,178.6005,178.6371,15343.0
2021-05-07 14:25:00,195.14,195.18,195.11,195.18,10781.0,178.6463,178.6829,178.6188,178.6829,10781.0
2021-05-07 14:30:00,195.16,195.16,194.9,194.94,12337.0,178.6646,178.6646,178.4266,178.4632,12337.0
2021-05-07 14:35:00,194.94,195.08,194.88,194.94,33715.0,178.4632,178.5914,178.4083,178.4632,33715.0
2021-05-07 14:40:00,194.88,194.93,194.75,194.9,13858.0,178.4083,178.454,178.2892,178.4266,13858.0
2021-05-07 14:45:00,194.94,195.01,194.73,194.75,3503.0,178.4632,178.5273,178.2709,178.2892,3503.0
2021-05-07 14:50:00,194.68,194.81,194.64,194.74,2126.0,178.2252,178.3442,178.1885,178.2801,2126.0
2021-05-07 14:55:00,194.73,194.83,194.7,194.73,7944.0,178.2709,178.3625,178.2435,178.2709,7944.0
2021-05-07 15:00:00,194.79,194.84,194.66,194.84,5441.0,178.3259,178.3716,178.2069,178.3716,5441.0
2021-05-07 15:05:00,194.88,194.92,194.8,194.83,3948.0,178.4083,178.4449,178.335,178.3625,3948.0
2021-05-07 15:10:00,194.78,194.83,194.69,194.79,4717.0,178.3167,178.3625,178.2343,178.3259,4717.0
2021-05-07 15:15:00,194.85,194.85,194.71,194.71,3946.0,178.3808,178.3808,178.2526,178.2526,3946.0
2021-05-07 15:20:00,194.77,194.77,194.61,194.62,8882.0,178.3076,178.3076,178.1611,178.1702,8882.0
2021-05-07 15:25:00,194.63,194.76,194.6,194.69,7037.0,178.1794,178.2984,178.1519,178.2343,7037.0
2021-05-07 15:30:00,194.67,194.76,194.63,194.67,6854.0,178.216,178.2984,178.1794,178.216,6854.0
2021-05-07 15:35:00,194.69,194.75,194.6,194.72,10703.0,178.2343,178.2892,178.1519,178.2618,10703.0
2021-05-07 15:40:00,194.75,194.79,194.66,194.72,16924.0,178.2892,178.3259,178.2069,178.2618,16924.0
2021-05-07 15:45:00,194.71,194.74,194.57,194.69,13253.0,178.2526,178.2801,178.1245,178.2343,13253.0
2021-05-07 15:50:00,194.78,194.89,194.66,194.78,27370.0,178.3167,178.4174,178.2069,178.3167,27370.0
2021-05-07 15:55:00,194.81,194.88,194.51,194.83,75379.0,178.3442,178.4083,178.0695,178.3625,75379.0
2021-05-10 09:30:00,195.48,196.56,195.2,196.56,29399.0,178.9575,179.9463,178.7012,179.9463,29399.0
2021-05-10 09:35:00,196.53,197.26,196.5,197.12,20670.0,179.9188,180.5871,179.8913,180.4589,20670.0
2021-05-10 09:40:00,197.02,197.02,196.59,196.79,3264.0,180.3674,180.3674,179.9737,180.1568,3264.0
2021-05-10 09:45:00,196.79,196.87,196.54,196.64,3110.0,180.1568,180.2301,179.928,180.0195,3110.0
2021-05-10 09:50:00,196.62,196.81,196.48,196.58,8625.0,180.0012,180.1751,179.873,179.9646,8625.0
2021-05-10 09:55:00,196.62,196.69,196.36,196.58,10606.0,180.0012,180.0653,179.7632,179.9646,10606.0
2021-05-10 10:00:00,196.59,197.42,196.58,197.31,18877.0,179.9737,180.7336,179.9646,180.6329,18877.0
2021-05-10 10:05:00,197.36,197.42,197.1,197.11,9918.0,180.6786,180.7336,180.4406,180.4498,9918.0
2021-05-10 10:10:00,197.07,197.23,196.9,196.9,18310.0,180.4132,180.5596,180.2575,180.2575,18310.0
2021-05-10 10:15:00,196.96,197.21,196.87,196.89,6405.0,180.3125,180.5413,180.2301,180.2484,6405.0
2021-05-10 10:20:00,196.93,197.08,196.92,197.0,2779.0,180.285,180.4223,180.2758,180.3491,2779.0
2021-05-10 10:25:00,197.08,197.08,196.8,196.8,8344.0,180.4223,180.4223,180.166,180.166,8344.0
2021-05-10 10:30:00,196.85,196.93,196.53,196.66,6349.0,180.2117,180.285,179.9188,180.0378,6349.0
2021-05-10 10:35:00,196.68,196.68,196.29,196.4,5091.0,180.0561,180.0561,179.6991,179.7998,5091.0
2021-05-10 10:40:00,196.41,196.58,196.16,196.29,3959.0,179.8089,179.9646,179.5801,179.6991,3959.0
2021-05-10 10:45:00,196.29,196.55,196.27,196.53,10185.0,179.6991,179.9371,179.6808,179.9188,10185.0
2021-05-10 10:50:00,196.51,196.73,196.49,196.59,4304.0,179.9005,180.1019,179.8822,179.9737,4304.0
2021-05-10 10:55:00,196.89,196.91,196.83,196.9,1755.0,180.2484,180.2667,180.1934,180.2575,1755.0
2021-05-10 11:00:00,196.85,196.99,196.85,196.88,6387.0,180.2117,180.3399,180.2117,180.2392,6387.0
2021-05-10 11:05:00,196.88,196.96,196.81,196.96,6272.0,180.2392,180.3125,180.1751,180.3125,6272.0
2021-05-10 11:10:00,196.96,197.21,196.96,197.21,2383.0,180.3125,180.5413,180.3125,180.5413,2383.0
2021-05-10 11:15:00,197.18,197.32,197.15,197.21,4411.0,180.5139,180.642,180.4864,180.5413,4411.0
2021-05-10 11:20:00,197.21,197.25,197.11,197.2,6657.0,180.5413,180.5779,180.4498,180.5322,6657.0
2021-05-10 11:25:00,197.22,197.33,197.16,197.33,4425.0,180.5505,180.6512,180.4955,180.6512,4425.0
2021-05-10 11:30:00,197.35,197.51,197.29,197.38,9032.0,180.6695,180.816,180.6146,180.697,9032.0
2021-05-10 11:35:00,197.38,197.42,197.26,197.34,2227.0,180.697,180.7336,180.5871,180.6603,2227.0
2021-05-10 11:40:00,197.27,197.39,197.05,197.08,5995.0,180.5962,180.7061,180.3948,180.4223,5995.0
2021-05-10 11:45:00,197.02,197.02,196.77,196.94,2484.0,180.3674,180.3674,180.1385,180.2941,2484.0
2021-05-10 11:50:00,196.95,197.22,196.93,197.22,3521.0,180.3033,180.5505,180.285,180.5505,3521.0
2021-05-10 11:55:00,197.19,197.19,196.99,197.06,4622.0,180.523,180.523,180.3399,180.404,4622.0
2021-05-10 12:00:00,197.06,197.1,196.93,196.94,5413.0,180.404,180.4406,180.285,180.2941,5413.0
2021-05-10 12:05:00,196.94,196.98,196.68,196.68,3133.0,180.2941,180.3308,180.0561,180.0561,3133.0
2021-05-10 12:10:00,196.66,196.66,196.55,196.56,923.0,180.0378,180.0378,179.9371,179.9463,923.0
2021-05-10 12:15:00,196.63,196.92,196.62,196.88,5495.0,180.0103,180.2758,180.0012,180.2392,5495.0
2021-05-10 12:20:00,196.91,197.02,196.88,196.97,3538.0,180.2667,180.3674,180.2392,180.3216,3538.0
2021-05-10 12:25:00,196.95,196.96,196.68,196.71,6378.0,180.3033,180.3125,180.0561,180.0836,6378.0
2021-05-10 12:30:00,196.56,196.95,196.56,196.94,2906.0,179.9463,180.3033,179.9463,180.2941,2906.0
2021-05-10 12:35:00,196.9,196.95,196.57,196.57,7578.0,180.2575,180.3033,179.9554,179.9554,7578.0
2021-05-10 12:40:00,196.57,196.61,196.31,196.4,8068.0,179.9554,179.992,179.7174,179.7998,8068.0
2021-05-10 12:45:00,196.4,196.41,196.2,196.21,5962.0,179.7998,179.8089,179.6167,179.6258,5962.0
2021-05-10 12:50:00,196.17,196.39,196.06,196.35,7540.0,179.5892,179.7906,179.4885,179.754,7540.0
2021-05-10 12:55:00,196.26,196.26,196.15,196.17,3215.0,179.6716,179.6716,179.5709,179.5892,3215.0
2021-05-10 13:00:00,196.22,196.27,196.01,196.1,8870.0,179.635,179.6808,179.4427,179.5251,8870.0
2021-05-10 13:05:00,196.14,196.14,195.88,196.0,7015.0,179.5618,179.5618,179.3237,179.4336,7015.0
2021-05-10 13:10:00,195.99,196.37,195.96,196.34,5831.0,179.4244,179.7723,179.397,179.7449,5831.0
2021-05-10 13:15:00,196.37,196.43,196.1,196.21,4572.0,179.7723,179.8272,179.5251,179.6258,4572.0
2021-05-10 13:20:00,196.15,196.31,196.15,196.24,6942.0,179.5709,179.7174,179.5709,179.6533,6942.0
2021-05-10 13:25:00,196.24,196.61,196.24,196.54,10568.0,179.6533,179.992,179.6533,179.928,10568.0
2021-05-10 13:30:00,196.57,196.62,196.27,196.44,5491.0,179.9554,180.0012,179.6808,179.8364,5491.0
2021-05-10 13:35:00,196.42,196.57,196.39,196.57,11491.0,179.8181,179.9554,179.7906,179.9554,11491.0
2021-05-10 13:40:00,196.57,196.61,196.01,196.45,15176.0,179.9554,179.992,179.4427,179.8456,15176.0
2021-05-10 13:45:00,196.45,196.53,196.33,196.53,2454.0,179.8456,179.9188,179.7357,179.9188,2454.0
2021-05-10 13:50:00,196.56,196.73,196.56,196.68,2818.0,179.9463,180.1019,179.9463,180.0561,2818.0
2021-05-10 13:55:00,196.68,196.93,196.59,196.62,8027.0,180.0561,180.285,179.9737,180.0012,8027.0
2021-05-10 14:00:00,196.63,196.85,196.57,196.57,6597.0,180.0103,180.2117,179.9554,179.9554,6597.0
2021-05-10 14:05:00,196.61,196.75,196.37,196.75,5176.0,179.992,180.1202,179.7723,180.1202,5176.0
2021-05-10 14:10:00,196.74,196.76,196.56,196.63,7416.0,180.111,180.1294,179.9463,180.0103,7416.0
2021-05-10 14:15:00,196.53,196.53,195.96,196.09,3493.0,179.9188,179.9188,179.397,179.516,3493.0
2021-05-10 14:20:00,196.16,196.21,196.04,196.19,3024.0,179.5801,179.6258,179.4702,179.6075,3024.0
2021-05-10 14:25:00,196.22,196.34,196.1,196.12,5557.0,179.635,179.7449,179.5251,179.5435,5557.0
2021-05-10 14:30:00,195.99,196.08,195.75,195.89,10997.0,179.4244,179.5068,179.2047,179.3329,10997.0
2021-05-10 14:35:00,195.82,195.82,195.5,195.5,4454.0,179.2688,179.2688,178.9759,178.9759,4454.0
2021-05-10 14:40:00,195.59,195.59,195.37,195.49,1697.0,179.0582,179.0582,178.8568,178.9667,1697.0
2021-05-10 14:45:00,195.44,195.46,195.2,195.35,3852.0,178.9209,178.9392,178.7012,178.8385,3852.0
2021-05-10 14:50:00,195.3,195.34,195.14,195.28,7366.0,178.7928,178.8294,178.6463,178.7744,7366.0
2021-05-10 14:55:00,195.21,195.42,195.1,195.39,5071.0,178.7104,178.9026,178.6097,178.8752,5071.0
2021-05-10 15:00:00,195.32,195.43,195.03,195.14,4984.0,178.8111,178.9118,178.5456,178.6463,4984.0
2021-05-10 15:05:00,195.16,195.18,194.9,195.03,4573.0,178.6646,178.6829,178.4266,178.5456,4573.0
2021-05-10 15:10:00,195.04,195.47,195.04,195.39,9747.0,178.5547,178.9484,178.5547,178.8752,9747.0
2021-05-10 15:15:00,195.33,195.4,195.24,195.26,3566.0,178.8202,178.8843,178.7378,178.7561,3566.0
2021-05-10 15:20:00,195.25,195.29,194.93,195.0,6453.0,178.747,178.7836,178.454,178.5181,6453.0
2021-05-10 15:25:00,194.97,195.22,194.93,195.18,9746.0,178.4907,178.7195,178.454,178.6829,9746.0
2021-05-10 15:30:00,195.11,195.26,195.06,195.19,7805.0,178.6188,178.7561,178.573,178.6921,7805.0
2021-05-10 15:35:00,195.19,195.22,195.02,195.13,7320.0,178.6921,178.7195,178.5364,178.6371,7320.0
2021-05-10 15:40:00,195.15,195.27,195.12,195.21,8569.0,178.6554,178.7653,178.628,178.7104,8569.0
2021-05-10 15:45:00,195.21,195.34,194.75,194.85,12034.0,178.7104,178.8294,178.2892,178.3808,12034.0
2021-05-10 15:50:00,194.84,194.85,194.61,194.71,16470.0,178.3716,178.3808,178.1611,178.2526,16470.0
2021-05-10 15:55:00,194.73,194.76,194.43,194.51,33441.0,178.2709,178.2984,177.9963,178.0695,33441.0
2021-05-11 09:30:00,193.81,194.32,193.81,193.84,39086.0,177.4287,177.8956,177.4287,177.4562,39086.0
2021-05-11 09:35:00,193.71,193.71,192.94,193.17,12892.0,177.3371,177.3371,176.6322,176.8428,12892.0
2021-05-11 09:40:00,193.16,193.35,192.82,193.35,11624.0,176.8336,177.0076,176.5224,177.0076,11624.0
2021-05-11 09:45:00,193.2,193.2,192.64,192.96,7002.0,176.8703,176.8703,176.3576,176.6505,7002.0
2021-05-11 09:50:00,193.01,193.18,192.65,192.81,3834.0,176.6963,176.8519,176.3667,176.5132,3834.0
2021-05-11 09:55:00,192.59,193.0,192.58,192.88,5162.0,176.3118,176.6872,176.3027,176.5773,5162.0
2021-05-11 10:00:00,193.05,193.42,193.05,193.25,4771.0,176.7329,177.0717,176.7329,176.916,4771.0
2021-05-11 10:05:00,193.22,193.27,192.81,192.81,9279.0,176.8886,176.9343,176.5132,176.5132,9279.0
2021-05-11 10:10:00,192.84,192.93,192.39,192.4,7105.0,176.5407,176.6231,176.1287,176.1379,7105.0
2021-05-11 10:15:00,192.37,192.4,191.91,191.91,6933.0,176.1104,176.1379,175.6893,175.6893,6933.0
2021-05-11 10:20:00,191.95,192.22,191.39,191.44,10519.0,175.7259,175.9731,175.2132,175.259,10519.0
2021-05-11 10:25:00,191.44,191.44,190.93,191.06,18763.0,175.259,175.259,174.7921,174.9111,18763.0
2021-05-11 10:30:00,190.98,191.13,190.76,191.01,8995.0,174.8379,174.9752,174.6365,174.8654,8995.0
2021-05-11 10:35:00,191.08,191.08,190.54,190.59,4757.0,174.9294,174.9294,174.4351,174.4809,4757.0
2021-05-11 10:40:00,190.53,190.83,190.18,190.25,6310.0,174.4259,174.7006,174.1055,174.1696,6310.0
2021-05-11 10:45:00,190.34,190.52,190.17,190.51,6204.0,174.252,174.4168,174.0964,174.4076,6204.0
2021-05-11 10:50:00,190.6,190.6,190.38,190.49,4060.0,174.49,174.49,174.2886,174.3893,4060.0
2021-05-11 10:55:00,190.4,190.65,190.39,190.42,5948.0,174.3069,174.5358,174.2978,174.3252,5948.0
2021-05-11 11:00:00,190.49,190.55,190.17,190.17,3060.0,174.3893,174.4442,174.0964,174.0964,3060.0
2021-05-11 11:05:00,190.2,190.31,189.78,190.21,30309.0,174.1238,174.2245,173.7393,174.133,30309.0
2021-05-11 11:10:00,190.17,190.18,189.85,190.18,5606.0,174.0964,174.1055,173.8034,174.1055,5606.0
2021-05-11 11:15:00,190.22,190.54,190.05,190.53,3398.0,174.1421,174.4351,173.9865,174.4259,3398.0
2021-05-11 11:20:00,190.53,190.72,190.53,190.59,3573.0,174.4259,174.5999,174.4259,174.4809,3573.0
2021-05-11 11:25:00,190.5,190.94,190.5,190.94,2259.0,174.3985,174.8013,174.3985,174.8013,2259.0
2021-05-11 11:30:00,190.94,191.23,190.93,191.12,4019.0,174.8013,175.0668,174.7921,174.9661,4019.0
2021-05-11 11:35:00,191.24,191.28,190.91,190.91,1968.0,175.0759,175.1125,174.7738,174.7738,1968.0
2021-05-11 11:40:00,190.91,190.99,190.77,190.77,3059.0,174.7738,174.8471,174.6456,174.6456,3059.0
2021-05-11 11:45:00,190.75,191.1,190.75,191.05,5487.0,174.6273,174.9478,174.6273,174.902,5487.0
2021-05-11 11:50:00,191.01,191.27,190.98,191.27,4772.0,174.8654,175.1034,174.8379,175.1034,4772.0
2021-05-11 11:55:00,191.29,191.34,191.03,191.07,4425.0,175.1217,175.1675,174.8837,174.9203,4425.0
2021-05-11 12:00:00,190.97,190.97,190.58,190.58,6490.0,174.8287,174.8287,174.4717,174.4717,6490.0
2021-05-11 12:05:00,190.66,190.66,190.47,190.59,2817.0,174.5449,174.5449,174.371,174.4809,2817.0
2021-05-11 12:10:00,190.59,190.66,190.51,190.63,3733.0,174.4809,174.5449,174.4076,174.5175,3733.0
2021-05-11 12:15:00,190.66,190.7,190.58,190.66,3519.0,174.5449,174.5816,174.4717,174.5449,3519.0
2021-05-11 12:20:00,190.69,190.76,190.57,190.74,2755.0,174.5724,174.6365,174.4626,174.6182,2755.0
2021-05-11 12:25:00,190.7,190.71,190.44,190.54,7592.0,174.5816,174.5907,174.3435,174.4351,7592.0
2021-05-11 12:30:00,190.55,190.58,190.14,190.25,4259.0,174.4442,174.4717,174.0689,174.1696,4259.0
2021-05-11 12:35:00,190.26,190.42,190.22,190.42,5017.0,174.1788,174.3252,174.1421,174.3252,5017.0
2021-05-11 12:40:00,190.42,190.48,190.03,190.03,3477.0,174.3252,174.3802,173.9682,173.9682,3477.0
2021-05-11 12:45:00,190.06,190.1,189.95,190.07,4952.0,173.9957,174.0323,173.895,174.0048,4952.0
2021-05-11 12:50:00,189.92,189.99,189.86,189.96,3059.0,173.8675,173.9316,173.8126,173.9041,3059.0
2021-05-11 12:55:00,189.91,190.0,189.75,189.99,3734.0,173.8583,173.9407,173.7119,173.9316,3734.0
2021-05-11 13:00:00,189.94,190.17,189.9,190.17,4555.0,173.8858,174.0964,173.8492,174.0964,4555.0
2021-05-11 13:05:00,190.21,190.32,189.96,190.18,8126.0,174.133,174.2337,173.9041,174.1055,8126.0
2021-05-11 13:10:00,190.15,190.29,190.02,190.1,3384.0,174.078,174.2062,173.959,174.0323,3384.0
2021-05-11 13:15:00,190.02,190.29,189.95,190.2,13497.0,173.959,174.2062,173.895,174.1238,13497.0
2021-05-11 13:20:00,190.22,190.28,190.03,190.15,8128.0,174.1421,174.1971,173.9682,174.078,8128.0
2021-05-11 13:25:00,190.22,190.41,190.03,190.41,6646.0,174.1421,174.3161,173.9682,174.3161,6646.0
2021-05-11 13:30:00,190.37,190.41,190.27,190.3,2507.0,174.2795,174.3161,174.1879,174.2154,2507.0
2021-05-11 13:35:00,190.33,190.62,190.33,190.62,6780.0,174.2428,174.5083,174.2428,174.5083,6780.0
2021-05-11 13:40:00,190.54,190.9,190.47,190.86,9124.0,174.4351,174.7647,174.371,174.728,9124.0
2021-05-11 13:45:00,190.81,190.89,190.69,190.88,4645.0,174.6823,174.7555,174.5724,174.7463,4645.0
2021-05-11 13:50:00,190.85,190.85,190.55,190.55,2977.0,174.7189,174.7189,174.4442,174.4442,2977.0
2021-05-11 13:55:00,190.5,190.95,190.5,190.93,10539.0,174.3985,174.8104,174.3985,174.7921,10539.0
2021-05-11 14:00:00,190.95,191.15,190.95,191.0,2828.0,174.8104,174.9935,174.8104,174.8562,2828.0
2021-05-11 14:05:00,191.09,191.14,190.92,191.02,5485.0,174.9386,174.9844,174.783,174.8745,5485.0
2021-05-11 14:10:00,191.02,191.04,190.77,190.8,2899.0,174.8745,174.8928,174.6456,174.6731,2899.0
2021-05-11 14:15:00,190.83,190.86,190.52,190.66,4784.0,174.7006,174.728,174.4168,174.5449,4784.0
2021-05-11 14:20:00,190.65,190.84,190.65,190.8,3833.0,174.5358,174.7097,174.5358,174.6731,3833.0
2021-05-11 14:25:00,190.8,190.91,190.74,190.91,5400.0,174.6731,174.7738,174.6182,174.7738,5400.0
2021-05-11 14:30:00,190.89,190.89,190.49,190.64,7348.0,174.7555,174.7555,174.3893,174.5266,7348.0
2021-05-11 14:35:00,190.71,190.71,190.52,190.59,3714.0,174.5907,174.5907,174.4168,174.4809,3714.0
2021-05-11 14:40:00,190.54,190.56,190.39,190.55,3603.0,174.4351,174.4534,174.2978,174.4442,3603.0
2021-05-11 14:45:00,190.5,190.77,190.5,190.77,3264.0,174.3985,174.6456,174.3985,174.6456,3264.0
2021-05-11 14:50:00,190.67,190.74,190.58,190.67,4081.0,174.5541,174.6182,174.4717,174.5541,4081.0
2021-05-11 14:55:00,190.69,190.73,190.55,190.59,2126.0,174.5724,174.609,174.4442,174.4809,2126.0
2021-05-11 15:00:00,190.69,190.78,190.64,190.65,4520.0,174.5724,174.6548,174.5266,174.5358,4520.0
2021-05-11 15:05:00,190.69,190.74,190.64,190.64,2150.0,174.5724,174.6182,174.5266,174.5266,2150.0
2021-05-11 15:10:00,190.7,190.7,190.56,190.56,2899.0,174.5816,174.5816,174.4534,174.4534,2899.0
2021-05-11 15:15:00,190.49,190.73,190.41,190.73,6025.0,174.3893,174.609,174.3161,174.609,6025.0
2021-05-11 15:20:00,190.81,190.89,190.78,190.8,4779.0,174.6823,174.7555,174.6548,174.6731,4779.0
2021-05-11 15:25:00,190.83,190.98,190.79,190.83,12309.0,174.7006,174.8379,174.664,174.7006,12309.0
2021-05-11 15:30:00,190.82,190.85,190.52,190.59,22054.0,174.6914,174.7189,174.4168,174.4809,22054.0
2021-05-11 15:35:00,190.56,190.62,190.29,190.42,14278.0,174.4534,174.5083,174.2062,174.3252,14278.0
2021-05-11 15:40:00,190.41,190.74,190.41,190.7,18342.0,174.3161,174.6182,174.3161,174.5816,18342.0
2021-05-11 15:45:00,190.64,191.17,190.63,191.17,22287.0,174.5266,175.0118,174.5175,175.0118,22287.0
2021-05-11 15:50:00,191.21,191.32,191.08,191.26,31497.0,175.0485,175.1492,174.9294,175.0942,31497.0
2021-05-11 15:55:00,191.28,191.54,191.11,191.52,78416.0,175.1125,175.3506,174.9569,175.3323,78416.0
2021-05-12 09:30:00,192.0,192.0,190.99,191.64,23606.0,175.7717,175.7717,174.8471,175.4421,23606.0
2021-05-12 09:35:00,191.54,191.87,191.46,191.84,7467.0,175.3506,175.6527,175.2773,175.6252,7467.0
2021-05-12 09:40:00,191.88,192.0,191.35,191.63,9003.0,175.6618,175.7717,175.1766,175.433,9003.0
2021-05-12 09:45:00,191.77,191.8,191.4,191.53,9407.0,175.5611,175.5886,175.2224,175.3414,9407.0
2021-05-12 09:50:00,191.52,191.7,191.44,191.7,4908.0,175.3323,175.497,175.259,175.497,4908.0
2021-05-12 09:55:00,191.77,191.85,191.65,191.81,3286.0,175.5611,175.6344,175.4513,175.5977,3286.0
2021-05-12 10:00:00,191.85,191.98,191.62,191.66,6496.0,175.6344,175.7534,175.4238,175.4604,6496.0
2021-05-12 10:05:00,191.76,191.93,191.66,191.88,3883.0,175.552,175.7076,175.4604,175.6618,3883.0
2021-05-12 10:10:00,191.96,192.1,191.9,192.1,3876.0,175.7351,175.8632,175.6801,175.8632,3876.0
2021-05-12 10:15:00,192.15,192.4,192.12,192.31,3560.0,175.909,176.1379,175.8815,176.0555,3560.0
2021-05-12 10:20:00,192.23,192.35,192.03,192.26,6821.0,175.9822,176.0921,175.7991,176.0097,6821.0
2021-05-12 10:25:00,192.23,192.27,191.62,191.62,3504.0,175.9822,176.0189,175.4238,175.4238,3504.0
2021-05-12 10:30:00,191.64,191.65,191.28,191.41,8083.0,175.4421,175.4513,175.1125,175.2316,8083.0
2021-05-12 10:35:00,191.43,191.72,191.4,191.49,8053.0,175.2499,175.5153,175.2224,175.3048,8053.0
2021-05-12 10:40:00,191.41,191.51,191.14,191.16,5612.0,175.2316,175.3231,174.9844,175.0027,5612.0
2021-05-12 10:45:00,191.16,191.2,190.98,191.0,5047.0,175.0027,175.0393,174.8379,174.8562,5047.0
2021-05-12 10:50:00,191.07,191.12,190.83,190.83,1607.0,174.9203,174.9661,174.7006,174.7006,1607.0
2021-05-12 10:55:00,190.84,191.04,190.58,191.0,3712.0,174.7097,174.8928,174.4717,174.8562,3712.0
2021-05-12 11:00:00,191.0,191.23,190.92,191.15,2441.0,174.8562,175.0668,174.783,174.9935,2441.0
2021-05-12 11:05:00,191.23,191.23,190.88,190.88,2857.0,175.0668,175.0668,174.7463,174.7463,2857.0
2021-05-12 11:10:00,190.86,190.92,190.68,190.86,4308.0,174.728,174.783,174.5633,174.728,4308.0
2021-05-12 11:15:00,190.97,190.97,190.78,190.84,2470.0,174.8287,174.8287,174.6548,174.7097,2470.0
2021-05-12 11:20:00,190.86,190.92,190.7,190.7,2800.0,174.728,174.783,174.5816,174.5816,2800.0
2021-05-12 11:25:00,190.61,190.85,190.52,190.85,2561.0,174.4992,174.7189,174.4168,174.7189,2561.0
2021-05-12 11:30:00,190.93,190.93,190.55,190.55,3147.0,174.7921,174.7921,174.4442,174.4442,3147.0
2021-05-12 11:35:00,190.5,190.52,190.36,190.43,2682.0,174.3985,174.4168,174.2703,174.3344,2682.0
2021-05-12 11:40:00,190.35,190.7,190.28,190.66,5854.0,174.2611,174.5816,174.1971,174.5449,5854.0
2021-05-12 11:45:00,190.75,190.75,190.58,190.61,2769.0,174.6273,174.6273,174.4717,174.4992,2769.0
2021-05-12 11:50:00,190.55,190.55,190.12,190.2,3646.0,174.4442,174.4442,174.0506,174.1238,3646.0
2021-05-12 11:55:00,190.2,190.2,189.5,189.66,4864.0,174.1238,174.1238,173.483,173.6295,4864.0
2021-05-12 12:00:00,189.67,189.67,189.37,189.45,3697.0,173.6386,173.6386,173.364,173.4372,3697.0
2021-05-12 12:05:00,189.39,189.61,189.38,189.48,9591.0,173.3823,173.5837,173.3731,173.4647,9591.0
2021-05-12 12:10:00,189.39,189.42,189.2,189.21,1348.0,173.3823,173.4098,173.2083,173.2175,1348.0
2021-05-12 12:15:00,189.18,189.35,189.06,189.34,3336.0,173.19,173.3457,173.0802,173.3365,3336.0
2021-05-12 12:20:00,189.27,189.4,189.14,189.36,5211.0,173.2724,173.3914,173.1534,173.3548,5211.0
2021-05-12 12:25:00,189.29,189.32,189.11,189.29,3507.0,173.2907,173.3182,173.126,173.2907,3507.0
2021-05-12 12:30:00,189.27,189.39,189.23,189.32,5862.0,173.2724,173.3823,173.2358,173.3182,5862.0
2021-05-12 12:35:00,189.27,189.29,189.07,189.07,1106.0,173.2724,173.2907,173.0893,173.0893,1106.0
2021-05-12 12:40:00,189.05,189.32,188.97,189.22,25772.0,173.071,173.3182,172.9978,173.2267,25772.0
2021-05-12 12:45:00,189.18,189.22,189.05,189.1,2201.0,173.19,173.2267,173.071,173.1168,2201.0
2021-05-12 12:50:00,189.07,189.29,189.06,189.24,2006.0,173.0893,173.2907,173.0802,173.245,2006.0
2021-05-12 12:55:00,189.26,189.26,189.0,189.07,2782.0,173.2633,173.2633,173.0253,173.0893,2782.0
2021-05-12 13:00:00,189.07,189.19,188.95,189.14,2640.0,173.0893,173.1992,172.9795,173.1534,2640.0
2021-05-12 13:05:00,189.21,189.47,189.21,189.34,2856.0,173.2175,173.4555,173.2175,173.3365,2856.0
2021-05-12 13:10:00,189.32,189.59,189.32,189.53,1410.0,173.3182,173.5654,173.3182,173.5105,1410.0
2021-05-12 13:15:00,189.53,189.65,189.49,189.52,2283.0,173.5105,173.6203,173.4738,173.5013,2283.0
2021-05-12 13:20:00,189.52,189.52,189.37,189.4,1566.0,173.5013,173.5013,173.364,173.3914,1566.0
2021-05-12 13:25:00,189.34,189.34,189.12,189.18,2960.0,173.3365,173.3365,173.1351,173.19,2960.0
2021-05-12 13:30:00,189.14,189.2,188.94,189.0,2053.0,173.1534,173.2083,172.9703,173.0253,2053.0
2021-05-12 13:35:00,189.0,189.31,188.99,189.31,3049.0,173.0253,173.309,173.0161,173.309,3049.0
2021-05-12 13:40:00,189.27,189.31,189.14,189.3,3033.0,173.2724,173.309,173.1534,173.2999,3033.0
2021-05-12 13:45:00,189.33,189.37,189.03,189.06,4443.0,173.3274,173.364,173.0527,173.0802,4443.0
2021-05-12 13:50:00,189.11,189.16,188.86,189.16,2358.0,173.126,173.1717,172.8971,173.1717,2358.0
2021-05-12 13:55:00,189.14,189.24,189.07,189.21,4251.0,173.1534,173.245,173.0893,173.2175,4251.0
2021-05-12 14:00:00,189.2,189.38,189.17,189.17,3715.0,173.2083,173.3731,173.1809,173.1809,3715.0
2021-05-12 14:05:00,189.14,189.17,189.02,189.02,2111.0,173.1534,173.1809,173.0436,173.0436,2111.0
2021-05-12 14:10:00,189.05,189.05,188.83,188.87,1765.0,173.071,173.071,172.8696,172.9062,1765.0
2021-05-12 14:15:00,188.84,188.89,188.78,188.85,4683.0,172.8788,172.9245,172.8238,172.8879,4683.0
2021-05-12 14:20:00,188.95,189.05,188.83,188.92,1919.0,172.9795,173.071,172.8696,172.952,1919.0
2021-05-12 14:25:00,188.89,188.92,188.71,188.72,2200.0,172.9245,172.952,172.7598,172.7689,2200.0
2021-05-12 14:30:00,188.66,188.96,188.49,188.9,7500.0,172.714,172.9886,172.5584,172.9337,7500.0
2021-05-12 14:35:00,188.89,189.04,188.73,188.97,2639.0,172.9245,173.0619,172.7781,172.9978,2639.0
2021-05-12 14:40:00,188.91,189.19,188.91,189.18,4035.0,172.9429,173.1992,172.9429,173.19,4035.0
2021-05-12 14:45:00,189.15,189.37,189.13,189.33,3830.0,173.1626,173.364,173.1443,173.3274,3830.0
2021-05-12 14:50:00,189.47,189.6,189.43,189.43,3542.0,173.4555,173.5745,173.4189,173.4189,3542.0
2021-05-12 14:55:00,189.42,189.49,189.36,189.44,4010.0,173.4098,173.4738,173.3548,173.4281,4010.0
2021-05-12 15:00:00,189.4,189.4,189.07,189.07,8839.0,173.3914,173.3914,173.0893,173.0893,8839.0
2021-05-12 15:05:00,189.08,189.19,189.0,189.17,3256.0,173.0985,173.1992,173.0253,173.1809,3256.0
2021-05-12 15:10:00,189.21,189.23,188.8,188.81,3821.0,173.2175,173.2358,172.8422,172.8513,3821.0
2021-05-12 15:15:00,188.82,188.89,188.67,188.72,4418.0,172.8605,172.9245,172.7231,172.7689,4418.0
2021-05-12 15:20:00,188.71,188.72,188.12,188.12,6528.0,172.7598,172.7689,172.2196,172.2196,6528.0
2021-05-12 15:25:00,188.15,188.34,187.91,188.16,14958.0,172.2471,172.421,172.0274,172.2562,14958.0
2021-05-12 15:30:00,188.15,188.16,187.78,188.0,12984.0,172.2471,172.2562,171.9084,172.1098,12984.0
2021-05-12 15:35:00,187.98,187.98,187.53,187.6,20558.0,172.0915,172.0915,171.6795,171.7436,20558.0
2021-05-12 15:40:00,187.58,187.92,187.3,187.86,32038.0,171.7253,172.0365,171.4689,171.9816,32038.0
2021-05-12 15:45:00,187.81,187.97,187.68,187.87,38366.0,171.9358,172.0823,171.8168,171.9908,38366.0
2021-05-12 15:50:00,187.94,187.96,187.15,187.29,32648.0,172.0548,172.0732,171.3316,171.4598,32648.0
2021-05-12 15:55:00,187.29,187.47,186.7,186.77,218433.0,171.4598,171.6246,170.9197,170.9837,218433.0
2021-05-13 09:30:00,187.75,188.81,186.81,188.62,40581.0,171.8809,172.8513,171.0204,172.6774,40581.0
2021-05-13 09:35:00,188.87,189.13,188.7,188.89,6594.0,172.9062,173.1443,172.7506,172.9245,6594.0
2021-05-13 09:40:00,189.11,189.5,189.11,189.27,3813.0,173.126,173.483,173.126,173.2724,3813.0
2021-05-13 09:45:00,189.47,189.91,189.39,189.76,5210.0,173.4555,173.8583,173.3823,173.721,5210.0
2021-05-13 09:50:00,189.75,190.05,189.72,189.73,10077.0,173.7119,173.9865,173.6844,173.6935,10077.0
2021-05-13 09:55:00,189.75,190.02,189.35,189.96,5770.0,173.7119,173.959,173.3457,173.9041,5770.0
2021-05-13 10:00:00,189.88,190.3,189.88,190.09,4903.0,173.8309,174.2154,173.8309,174.0231,4903.0
2021-05-13 10:05:00,190.29,190.31,189.68,189.72,4504.0,174.2062,174.2245,173.6478,173.6844,4504.0
2021-05-13 10:10:00,189.77,190.07,189.77,190.01,7708.0,173.7302,174.0048,173.7302,173.9499,7708.0
2021-05-13 10:15:00,190.03,190.25,189.98,190.11,4708.0,173.9682,174.1696,173.9224,174.0414,4708.0
2021-05-13 10:20:00,190.15,190.45,190.12,190.45,3300.0,174.078,174.3527,174.0506,174.3527,3300.0
2021-05-13 10:25:00,190.37,190.43,190.21,190.21,5171.0,174.2795,174.3344,174.133,174.133,5171.0
2021-05-13 10:30:00,190.29,190.33,190.18,190.3,1615.0,174.2062,174.2428,174.1055,174.2154,1615.0
2021-05-13 10:35:00,190.2,190.24,190.02,190.09,2875.0,174.1238,174.1604,173.959,174.0231,2875.0
2021-05-13 10:40:00,190.05,190.06,189.75,189.78,4129.0,173.9865,173.9957,173.7119,173.7393,4129.0
2021-05-13 10:45:00,189.82,190.04,189.82,189.9,2495.0,173.7759,173.9773,173.7759,173.8492,2495.0
2021-05-13 10:50:00,189.88,189.98,189.72,189.95,2960.0,173.8309,173.9224,173.6844,173.895,2960.0
2021-05-13 10:55:00,189.98,190.41,189.96,190.41,7545.0,173.9224,174.3161,173.9041,174.3161,7545.0
2021-05-13 11:00:00,190.42,190.51,190.36,190.51,2801.0,174.3252,174.4076,174.2703,174.4076,2801.0
2021-05-13 11:05:00,190.56,190.61,190.32,190.32,4173.0,174.4534,174.4992,174.2337,174.2337,4173.0
2021-05-13 11:10:00,190.31,190.35,190.25,190.29,3179.0,174.2245,174.2611,174.1696,174.2062,3179.0
2021-05-13 11:15:00,190.17,190.39,190.15,190.35,2788.0,174.0964,174.2978,174.078,174.2611,2788.0
2021-05-13 11:20:00,190.36,190.47,190.36,190.38,2323.0,174.2703,174.371,174.2703,174.2886,2323.0
2021-05-13 11:25:00,190.4,190.47,189.98,190.0,4867.0,174.3069,174.371,173.9224,173.9407,4867.0
2021-05-13 11:30:00,190.08,190.22,189.97,190.14,3972.0,174.014,174.1421,173.9133,174.0689,3972.0
2021-05-13 11:35:00,190.09,190.39,190.07,190.34,4143.0,174.0231,174.2978,174.0048,174.252,4143.0
2021-05-13 11:40:00,190.36,190.36,189.89,189.95,3289.0,174.2703,174.2703,173.84,173.895,3289.0
2021-05-13 11:45:00,189.96,190.18,189.92,190.18,2601.0,173.9041,174.1055,173.8675,174.1055,2601.0
2021-05-13 11:50:00,190.17,190.37,190.17,190.37,3408.0,174.0964,174.2795,174.0964,174.2795,3408.0
2021-05-13 11:55:00,190.4,190.4,190.1,190.11,3343.0,174.3069,174.3069,174.0323,174.0414,3343.0
2021-05-13 12:00:00,189.98,190.33,189.97,190.25,2895.0,173.9224,174.2428,173.9133,174.1696,2895.0
2021-05-13 12:05:00,190.2,190.39,190.13,190.31,3861.0,174.1238,174.2978,174.0597,174.2245,3861.0
2021-05-13 12:10:00,190.37,190.46,190.31,190.35,3532.0,174.2795,174.3618,174.2245,174.2611,3532.0
2021-05-13 12:15:00,190.31,190.37,190.31,190.35,2031.0,174.2245,174.2795,174.2245,174.2611,2031.0
2021-05-13 12:20:00,190.27,190.29,190.17,190.17,2063.0,174.1879,174.2062,174.0964,174.0964,2063.0
2021-05-13 12:25:00,190.19,190.4,190.18,190.33,11658.0,174.1147,174.3069,174.1055,174.2428,11658.0
2021-05-13 12:30:00,190.29,190.37,190.22,190.31,3333.0,174.2062,174.2795,174.1421,174.2245,3333.0
2021-05-13 12:35:00,190.33,190.6,190.32,190.51,6630.0,174.2428,174.49,174.2337,174.4076,6630.0
2021-05-13 12:40:00,190.38,190.55,190.36,190.5,2540.0,174.2886,174.4442,174.2703,174.3985,2540.0
2021-05-13 12:45:00,190.51,190.73,190.46,190.73,4991.0,174.4076,174.609,174.3618,174.609,4991.0
2021-05-13 12:50:00,190.76,190.85,190.65,190.84,6792.0,174.6365,174.7189,174.5358,174.7097,6792.0
2021-05-13 12:55:00,190.81,190.81,190.51,190.78,3351.0,174.6823,174.6823,174.4076,174.6548,3351.0
2021-05-13 13:00:00,190.72,190.77,190.45,190.63,4609.0,174.5999,174.6456,174.3527,174.5175,4609.0
2021-05-13 13:05:00,190.67,190.82,190.45,190.82,2193.0,174.5541,174.6914,174.3527,174.6914,2193.0
2021-05-13 13:10:00,190.81,190.97,190.79,190.89,3955.0,174.6823,174.8287,174.664,174.7555,3955.0
2021-05-13 13:15:00,190.87,190.9,190.51,190.51,7105.0,174.7372,174.7647,174.4076,174.4076,7105.0
2021-05-13 13:20:00,190.58,190.61,190.26,190.27,4181.0,174.4717,174.4992,174.1788,174.1879,4181.0
2021-05-13 13:25:00,190.25,190.31,190.09,190.24,10639.0,174.1696,174.2245,174.0231,174.1604,10639.0
2021-05-13 13:30:00,190.2,190.25,189.88,189.97,4478.0,174.1238,174.1696,173.8309,173.9133,4478.0
2021-05-13 13:35:00,189.94,190.05,189.86,189.98,3435.0,173.8858,173.9865,173.8126,173.9224,3435.0
2021-05-13 13:40:00,190.01,190.31,190.0,190.18,4132.0,173.9499,174.2245,173.9407,174.1055,4132.0
2021-05-13 13:45:00,190.13,190.24,190.03,190.09,9153.0,174.0597,174.1604,173.9682,174.0231,9153.0
2021-05-13 13:50:00,190.14,190.4,190.14,190.36,5965.0,174.0689,174.3069,174.0689,174.2703,5965.0
2021-05-13 13:55:00,190.41,190.47,190.28,190.43,5369.0,174.3161,174.371,174.1971,174.3344,5369.0
2021-05-13 14:00:00,190.37,190.75,190.37,190.75,5187.0,174.2795,174.6273,174.2795,174.6273,5187.0
2021-05-13 14:05:00,190.73,190.87,190.6,190.62,4123.0,174.609,174.7372,174.49,174.5083,4123.0
2021-05-13 14:10:00,190.68,190.83,190.67,190.69,4154.0,174.5633,174.7006,174.5541,174.5724,4154.0
2021-05-13 14:15:00,190.66,190.87,190.59,190.79,16868.0,174.5449,174.7372,174.4809,174.664,16868.0
2021-05-13 14:20:00,190.8,191.01,190.77,190.99,17184.0,174.6731,174.8654,174.6456,174.8471,17184.0
2021-05-13 14:25:00,190.95,191.12,190.92,191.1,7992.0,174.8104,174.9661,174.783,174.9478,7992.0
2021-05-13 14:30:00,191.15,191.28,191.08,191.17,6375.0,174.9935,175.1125,174.9294,175.0118,6375.0
2021-05-13 14:35:00,191.24,191.45,191.24,191.43,9257.0,175.0759,175.2682,175.0759,175.2499,9257.0
2021-05-13 14:40:00,191.34,191.63,191.34,191.42,7977.0,175.1675,175.433,175.1675,175.2407,7977.0
2021-05-13 14:45:00,191.42,191.51,191.37,191.49,15059.0,175.2407,175.3231,175.1949,175.3048,15059.0
2021-05-13 14:50:00,191.49,191.52,191.29,191.52,15633.0,175.3048,175.3323,175.1217,175.3323,15633.0
2021-05-13 14:55:00,191.53,191.7,191.46,191.7,14660.0,175.3414,175.497,175.2773,175.497,14660.0
2021-05-13 15:00:00,191.7,192.08,191.67,191.85,9801.0,175.497,175.8449,175.4696,175.6344,9801.0
2021-05-13 15:05:00,191.89,191.93,191.51,191.61,8545.0,175.671,175.7076,175.3231,175.4146,8545.0
2021-05-13 15:10:00,191.59,191.63,191.27,191.38,8282.0,175.3963,175.433,175.1034,175.2041,8282.0
2021-05-13 15:15:00,191.37,191.55,191.34,191.43,8602.0,175.1949,175.3597,175.1675,175.2499,8602.0
2021-05-13 15:20:00,191.43,191.56,191.31,191.56,7700.0,175.2499,175.3689,175.14,175.3689,7700.0
2021-05-13 15:25:00,191.55,191.87,191.55,191.86,8973.0,175.3597,175.6527,175.3597,175.6435,8973.0
2021-05-13 15:30:00,191.87,192.0,191.67,191.7,11883.0,175.6527,175.7717,175.4696,175.497,11883.0
2021-05-13 15:35:00,191.7,191.83,191.64,191.82,12207.0,175.497,175.6161,175.4421,175.6069,12207.0
2021-05-13 15:40:00,191.82,191.86,191.63,191.84,11616.0,175.6069,175.6435,175.433,175.6252,11616.0
2021-05-13 15:45:00,191.82,191.96,191.64,191.72,14236.0,175.6069,175.7351,175.4421,175.5153,14236.0
2021-05-13 15:50:00,191.71,191.77,191.4,191.44,20132.0,175.5062,175.5611,175.2224,175.259,20132.0
2021-05-13 15:55:00,191.46,191.46,191.18,191.2,48866.0,175.2773,175.2773,175.021,175.0393,48866.0
2021-05-14 09:30:00,191.71,192.34,191.4,191.61,22960.0,175.5062,176.0829,175.2224,175.4146,22960.0
2021-05-14 09:35:00,191.62,192.09,191.62,191.77,3964.0,175.4238,175.8541,175.4238,175.5611,3964.0
2021-05-14 09:40:00,191.71,192.12,191.71,192.03,2414.0,175.5062,175.8815,175.5062,175.7991,2414.0
2021-05-14 09:45:00,192.05,192.42,191.94,192.33,4445.0,175.8175,176.1562,175.7168,176.0738,4445.0
2021-05-14 09:50:00,192.36,192.36,191.97,191.97,4797.0,176.1013,176.1013,175.7442,175.7442,4797.0
2021-05-14 09:55:00,192.07,192.07,191.8,191.8,3708.0,175.8358,175.8358,175.5886,175.5886,3708.0
2021-05-14 10:00:00,191.88,191.88,191.57,191.64,3321.0,175.6618,175.6618,175.378,175.4421,3321.0
2021-05-14 10:05:00,191.59,191.59,191.05,191.06,7418.0,175.3963,175.3963,174.902,174.9111,7418.0
2021-05-14 10:10:00,191.06,191.3,191.05,191.29,5600.0,174.9111,175.1308,174.902,175.1217,5600.0
2021-05-14 10:15:00,191.3,191.34,190.91,190.94,8015.0,175.1308,175.1675,174.7738,174.8013,8015.0
2021-05-14 10:20:00,190.92,191.51,190.91,191.34,5765.0,174.783,175.3231,174.7738,175.1675,5765.0
2021-05-14 10:25:00,191.43,191.43,191.06,191.06,7335.0,175.2499,175.2499,174.9111,174.9111,7335.0
2021-05-14 10:30:00,191.1,191.2,190.94,190.96,13985.0,174.9478,175.0393,174.8013,174.8196,13985.0
2021-05-14 10:35:00,191.0,191.0,190.64,190.64,2540.0,174.8562,174.8562,174.5266,174.5266,2540.0
2021-05-14 10:40:00,190.82,191.09,190.72,190.87,14029.0,174.6914,174.9386,174.5999,174.7372,14029.0
2021-05-14 10:45:00,190.85,191.1,190.85,191.1,4699.0,174.7189,174.9478,174.7189,174.9478,4699.0
2021-05-14 10:50:00,191.13,191.29,191.06,191.29,1315.0,174.9752,175.1217,174.9111,175.1217,1315.0
2021-05-14 10:55:00,191.37,191.75,191.3,191.75,3766.0,175.1949,175.5428,175.1308,175.5428,3766.0
2021-05-14 11:00:00,191.66,191.69,191.25,191.25,4392.0,175.4604,175.4879,175.0851,175.0851,4392.0
2021-05-14 11:05:00,191.25,191.32,191.12,191.12,2342.0,175.0851,175.1492,174.9661,174.9661,2342.0
2021-05-14 11:10:00,191.11,191.12,190.82,190.97,4045.0,174.9569,174.9661,174.6914,174.8287,4045.0
2021-05-14 11:15:00,191.04,191.19,191.04,191.19,3106.0,174.8928,175.0301,174.8928,175.0301,3106.0
2021-05-14 11:20:00,191.28,191.34,191.25,191.34,2812.0,175.1125,175.1675,175.0851,175.1675,2812.0
2021-05-14 11:25:00,191.28,191.57,191.28,191.47,4493.0,175.1125,175.378,175.1125,175.2865,4493.0
2021-05-14 11:30:00,191.51,191.51,191.22,191.34,7872.0,175.3231,175.3231,175.0576,175.1675,7872.0
2021-05-14 11:35:00,191.3,191.35,191.18,191.19,9095.0,175.1308,175.1766,175.021,175.0301,9095.0
2021-05-14 11:40:00,191.15,191.33,191.15,191.29,3733.0,174.9935,175.1583,174.9935,175.1217,3733.0
2021-05-14 11:45:00,191.23,191.29,191.15,191.2,1279.0,175.0668,175.1217,174.9935,175.0393,1279.0
2021-05-14 11:50:00,191.21,191.27,190.98,191.09,5235.0,175.0485,175.1034,174.8379,174.9386,5235.0
2021-05-14 11:55:00,191.14,191.24,191.11,191.2,4911.0,174.9844,175.0759,174.9569,175.0393,4911.0
2021-05-14 12:00:00,191.27,191.33,191.2,191.32,4392.0,175.1034,175.1583,175.0393,175.1492,4392.0
2021-05-14 12:05:00,191.3,191.34,191.23,191.23,2560.0,175.1308,175.1675,175.0668,175.0668,2560.0
2021-05-14 12:10:00,191.18,191.32,191.13,191.26,3181.0,175.021,175.1492,174.9752,175.0942,3181.0
2021-05-14 12:15:00,191.3,191.46,191.3,191.46,1625.0,175.1308,175.2773,175.1308,175.2773,1625.0
2021-05-14 12:20:00,191.45,191.51,191.39,191.44,3521.0,175.2682,175.3231,175.2132,175.259,3521.0
2021-05-14 12:25:00,191.5,191.74,191.41,191.74,3713.0,175.3139,175.5337,175.2316,175.5337,3713.0
2021-05-14 12:30:00,191.75,191.75,191.51,191.61,2603.0,175.5428,175.5428,175.3231,175.4146,2603.0
2021-05-14 12:35:00,191.6,191.61,191.41,191.45,2951.0,175.4055,175.4146,175.2316,175.2682,2951.0
2021-05-14 12:40:00,191.48,191.55,191.39,191.39,4616.0,175.2956,175.3597,175.2132,175.2132,4616.0
2021-05-14 12:45:00,191.45,191.59,191.45,191.56,3003.0,175.2682,175.3963,175.2682,175.3689,3003.0
2021-05-14 12:50:00,191.59,191.7,191.57,191.67,4171.0,175.3963,175.497,175.378,175.4696,4171.0
2021-05-14 12:55:00,191.69,191.72,191.64,191.67,3392.0,175.4879,175.5153,175.4421,175.4696,3392.0
2021-05-14 13:00:00,191.69,191.92,191.66,191.86,3945.0,175.4879,175.6984,175.4604,175.6435,3945.0
2021-05-14 13:05:00,191.84,191.9,191.7,191.71,3447.0,175.6252,175.6801,175.497,175.5062,3447.0
2021-05-14 13:10:00,191.74,191.74,191.62,191.69,1502.0,175.5337,175.5337,175.4238,175.4879,1502.0
2021-05-14 13:15:00,191.71,191.77,191.68,191.68,6513.0,175.5062,175.5611,175.4787,175.4787,6513.0
2021-05-14 13:20:00,191.68,191.83,191.68,191.7,4325.0,175.4787,175.6161,175.4787,175.497,4325.0
2021-05-14 13:25:00,191.72,191.72,191.55,191.56,2583.0,175.5153,175.5153,175.3597,175.3689,2583.0
2021-05-14 13:30:00,191.56,191.64,191.55,191.56,5483.0,175.3689,175.4421,175.3597,175.3689,5483.0
2021-05-14 13:35:00,191.59,191.7,191.56,191.68,7456.0,175.3963,175.497,175.3689,175.4787,7456.0
2021-05-14 13:40:00,191.69,191.82,191.66,191.78,5684.0,175.4879,175.6069,175.4604,175.5703,5684.0
2021-05-14 13:45:00,191.77,191.77,191.66,191.7,1018.0,175.5611,175.5611,175.4604,175.497,1018.0
2021-05-14 13:50:00,191.7,191.75,191.63,191.74,4969.0,175.497,175.5428,175.433,175.5337,4969.0
2021-05-14 13:55:00,191.76,191.77,191.64,191.71,4686.0,175.552,175.5611,175.4421,175.5062,4686.0
2021-05-14 14:00:00,191.73,191.76,191.68,191.76,2830.0,175.5245,175.552,175.4787,175.552,2830.0
2021-05-14 14:05:00,191.78,191.89,191.7,191.86,14153.0,175.5703,175.671,175.497,175.6435,14153.0
2021-05-14 14:10:00,191.92,192.03,191.92,191.99,8732.0,175.6984,175.7991,175.6984,175.7625,8732.0
2021-05-14 14:15:00,192.04,192.15,191.97,192.06,4938.0,175.8083,175.909,175.7442,175.8266,4938.0
2021-05-14 14:20:00,192.08,192.09,191.96,192.05,5653.0,175.8449,175.8541,175.7351,175.8175,5653.0
2021-05-14 14:25:00,192.1,192.21,192.03,192.19,4615.0,175.8632,175.9639,175.7991,175.9456,4615.0
2021-05-14 14:30:00,192.23,192.45,192.22,192.45,4062.0,175.9822,176.1836,175.9731,176.1836,4062.0
2021-05-14 14:35:00,192.42,192.44,192.31,192.31,5645.0,176.1562,176.1745,176.0555,176.0555,5645.0
2021-05-14 14:40:00,192.36,192.44,192.35,192.4,10351.0,176.1013,176.1745,176.0921,176.1379,10351.0
2021-05-14 14:45:00,192.39,192.55,192.36,192.53,7881.0,176.1287,176.2752,176.1013,176.2569,7881.0
2021-05-14 14:50:00,192.57,192.71,192.51,192.68,5300.0,176.2935,176.4217,176.2386,176.3942,5300.0
2021-05-14 14:55:00,192.7,192.7,192.47,192.59,8106.0,176.4125,176.4125,176.202,176.3118,8106.0
2021-05-14 15:00:00,192.51,192.6,192.43,192.53,7001.0,176.2386,176.321,176.1653,176.2569,7001.0
2021-05-14 15:05:00,192.54,192.63,192.54,192.63,4525.0,176.266,176.3484,176.266,176.3484,4525.0
2021-05-14 15:10:00,192.63,192.67,192.53,192.59,10872.0,176.3484,176.3851,176.2569,176.3118,10872.0
2021-05-14 15:15:00,192.56,192.61,192.42,192.45,7926.0,176.2844,176.3301,176.1562,176.1836,7926.0
2021-05-14 15:20:00,192.39,192.51,192.39,192.4,5910.0,176.1287,176.2386,176.1287,176.1379,5910.0
2021-05-14 15:25:00,192.36,192.4,192.24,192.26,5863.0,176.1013,176.1379,175.9914,176.0097,5863.0
2021-05-14 15:30:00,192.25,192.29,191.94,192.08,7951.0,176.0006,176.0372,175.7168,175.8449,7951.0
2021-05-14 15:35:00,192.08,192.23,192.05,192.1,11261.0,175.8449,175.9822,175.8175,175.8632,11261.0
2021-05-14 15:40:00,192.11,192.17,191.81,191.91,11766.0,175.8724,175.9273,175.5977,175.6893,11766.0
2021-05-14 15:45:00,191.86,192.07,191.78,192.07,12168.0,175.6435,175.8358,175.5703,175.8358,12168.0
2021-05-14 15:50:00,192.02,192.24,191.95,192.18,14102.0,175.79,175.9914,175.7259,175.9365,14102.0
2021-05-14 15:55:00,192.15,192.21,191.83,191.85,44836.0,175.909,175.9639,175.6161,175.6344,44836.0
2021-05-17 09:30:00,191.1,192.0,191.1,191.69,16161.0,174.9478,175.7717,174.9478,175.4879,16161.0
2021-05-17 09:35:00,191.52,191.76,191.44,191.5,4000.0,175.3323,175.552,175.259,175.3139,4000.0
2021-05-17 09:40:00,191.47,191.47,190.77,190.82,3909.0,175.2865,175.2865,174.6456,174.6914,3909.0
2021-05-17 09:45:00,190.84,190.86,190.12,190.12,8127.0,174.7097,174.728,174.0506,174.0506,8127.0
2021-05-17 09:50:00,190.29,190.81,189.87,190.8,6139.0,174.2062,174.6823,173.8217,174.6731,6139.0
2021-05-17 09:55:00,190.81,190.94,190.61,190.78,3871.0,174.6823,174.8013,174.4992,174.6548,3871.0
2021-05-17 10:00:00,190.76,190.91,190.41,190.86,2562.0,174.6365,174.7738,174.3161,174.728,2562.0
2021-05-17 10:05:00,190.99,191.31,190.92,191.1,2460.0,174.8471,175.14,174.783,174.9478,2460.0
2021-05-17 10:10:00,191.07,191.07,190.61,190.73,5262.0,174.9203,174.9203,174.4992,174.609,5262.0
2021-05-17 10:15:00,190.73,191.12,190.73,191.01,4747.0,174.609,174.9661,174.609,174.8654,4747.0
2021-05-17 10:20:00,190.95,190.97,190.37,190.45,5400.0,174.8104,174.8287,174.2795,174.3527,5400.0
2021-05-17 10:25:00,190.46,190.51,190.05,190.05,6192.0,174.3618,174.4076,173.9865,173.9865,6192.0
2021-05-17 10:30:00,189.98,190.02,189.61,189.67,4300.0,173.9224,173.959,173.5837,173.6386,4300.0
2021-05-17 10:35:00,189.67,190.03,189.65,189.96,4684.0,173.6386,173.9682,173.6203,173.9041,4684.0
2021-05-17 10:40:00,190.02,190.11,189.89,190.03,7282.0,173.959,174.0414,173.84,173.9682,7282.0
2021-05-17 10:45:00,190.06,190.49,190.0,190.49,4403.0,173.9957,174.3893,173.9407,174.3893,4403.0
2021-05-17 10:50:00,190.49,190.54,190.27,190.32,3819.0,174.3893,174.4351,174.1879,174.2337,3819.0
2021-05-17 10:55:00,190.36,190.57,190.34,190.43,5034.0,174.2703,174.4626,174.252,174.3344,5034.0
2021-05-17 11:00:00,190.39,190.68,190.34,190.68,10795.0,174.2978,174.5633,174.252,174.5633,10795.0
2021-05-17 11:05:00,190.66,190.75,190.52,190.52,5733.0,174.5449,174.6273,174.4168,174.4168,5733.0
2021-05-17 11:10:00,190.45,190.83,190.41,190.82,8769.0,174.3527,174.7006,174.3161,174.6914,8769.0
2021-05-17 11:15:00,190.84,190.94,190.76,190.76,8091.0,174.7097,174.8013,174.6365,174.6365,8091.0
2021-05-17 11:20:00,190.73,190.93,190.73,190.77,5560.0,174.609,174.7921,174.609,174.6456,5560.0
2021-05-17 11:25:00,190.72,190.72,190.59,190.65,4357.0,174.5999,174.5999,174.4809,174.5358,4357.0
2021-05-17 11:30:00,190.62,190.65,190.33,190.62,9047.0,174.5083,174.5358,174.2428,174.5083,9047.0
2021-05-17 11:35:00,190.66,190.78,190.61,190.61,10469.0,174.5449,174.6548,174.4992,174.4992,10469.0
2021-05-17 11:40:00,190.6,190.61,190.26,190.35,9628.0,174.49,174.4992,174.1788,174.2611,9628.0
2021-05-17 11:45:00,190.36,190.56,190.36,190.56,9082.0,174.2703,174.4534,174.2703,174.4534,9082.0
2021-05-17 11:50:00,190.57,190.61,190.36,190.56,7532.0,174.4626,174.4992,174.2703,174.4534,7532.0
2021-05-17 11:55:00,190.55,190.85,190.51,190.85,4323.0,174.4442,174.7189,174.4076,174.7189,4323.0
2021-05-17 12:00:00,190.81,190.96,190.73,190.96,6756.0,174.6823,174.8196,174.609,174.8196,6756.0
2021-05-17 12:05:00,190.94,190.96,190.79,190.82,5165.0,174.8013,174.8196,174.664,174.6914,5165.0
2021-05-17 12:10:00,190.86,191.31,190.86,191.24,6454.0,174.728,175.14,174.728,175.0759,6454.0
2021-05-17 12:15:00,191.17,191.52,191.17,191.52,3082.0,175.0118,175.3323,175.0118,175.3323,3082.0
2021-05-17 12:20:00,191.49,191.66,191.49,191.66,5143.0,175.3048,175.4604,175.3048,175.4604,5143.0
2021-05-17 12:25:00,191.6,191.69,191.55,191.63,6860.0,175.4055,175.4879,175.3597,175.433,6860.0
2021-05-17 12:30:00,191.65,191.69,191.52,191.63,5866.0,175.4513,175.4879,175.3323,175.433,5866.0
2021-05-17 12:35:00,191.64,191.73,191.62,191.67,4565.0,175.4421,175.5245,175.4238,175.4696,4565.0
2021-05-17 12:40:00,191.68,191.79,191.62,191.65,4018.0,175.4787,175.5794,175.4238,175.4513,4018.0
2021-05-17 12:45:00,191.66,191.71,191.38,191.45,5316.0,175.4604,175.5062,175.2041,175.2682,5316.0
2021-05-17 12:50:00,191.45,191.61,191.44,191.49,5400.0,175.2682,175.4146,175.259,175.3048,5400.0
2021-05-17 12:55:00,191.45,191.59,191.41,191.59,4309.0,175.2682,175.3963,175.2316,175.3963,4309.0
2021-05-17 13:00:00,191.61,191.66,191.58,191.65,8342.0,175.4146,175.4604,175.3872,175.4513,8342.0
2021-05-17 13:05:00,191.64,191.64,191.36,191.36,4133.0,175.4421,175.4421,175.1858,175.1858,4133.0
2021-05-17 13:10:00,191.36,191.48,191.35,191.42,7960.0,175.1858,175.2956,175.1766,175.2407,7960.0
2021-05-17 13:15:00,191.4,191.43,191.13,191.2,6589.0,175.2224,175.2499,174.9752,175.0393,6589.0
2021-05-17 13:20:00,191.22,191.27,191.09,191.27,3940.0,175.0576,175.1034,174.9386,175.1034,3940.0
2021-05-17 13:25:00,191.28,191.54,191.26,191.44,5653.0,175.1125,175.3506,175.0942,175.259,5653.0
2021-05-17 13:30:00,191.43,191.48,191.35,191.4,5143.0,175.2499,175.2956,175.1766,175.2224,5143.0
2021-05-17 13:35:00,191.43,191.64,191.43,191.62,5279.0,175.2499,175.4421,175.2499,175.4238,5279.0
2021-05-17 13:40:00,191.62,191.62,191.4,191.56,7422.0,175.4238,175.4238,175.2224,175.3689,7422.0
2021-05-17 13:45:00,191.56,191.74,191.56,191.74,3950.0,175.3689,175.5337,175.3689,175.5337,3950.0
2021-05-17 13:50:00,191.77,191.92,191.77,191.83,5292.0,175.5611,175.6984,175.5611,175.6161,5292.0
2021-05-17 13:55:00,191.82,191.86,191.58,191.58,5921.0,175.6069,175.6435,175.3872,175.3872,5921.0
2021-05-17 14:00:00,191.51,191.67,191.47,191.65,3261.0,175.3231,175.4696,175.2865,175.4513,3261.0
2021-05-17 14:05:00,191.62,191.73,191.61,191.7,4057.0,175.4238,175.5245,175.4146,175.497,4057.0
2021-05-17 14:10:00,191.72,191.72,191.54,191.68,5345.0,175.5153,175.5153,175.3506,175.4787,5345.0
2021-05-17 14:15:00,191.66,191.74,191.62,191.71,5908.0,175.4604,175.5337,175.4238,175.5062,5908.0
2021-05-17 14:20:00,191.64,191.75,191.62,191.68,3439.0,175.4421,175.5428,175.4238,175.4787,3439.0
2021-05-17 14:25:00,191.72,191.82,191.72,191.81,6158.0,175.5153,175.6069,175.5153,175.5977,6158.0
2021-05-17 14:30:00,191.82,191.86,191.7,191.73,5317.0,175.6069,175.6435,175.497,175.5245,5317.0
2021-05-17 14:35:00,191.71,191.76,191.56,191.56,1809.0,175.5062,175.552,175.3689,175.3689,1809.0
2021-05-17 14:40:00,191.58,191.64,191.53,191.53,3935.0,175.3872,175.4421,175.3414,175.3414,3935.0
2021-05-17 14:45:00,191.49,191.62,191.49,191.59,3490.0,175.3048,175.4238,175.3048,175.3963,3490.0
2021-05-17 14:50:00,191.62,191.95,191.62,191.95,4655.0,175.4238,175.7259,175.4238,175.7259,4655.0
2021-05-17 14:55:00,191.96,192.05,191.87,192.03,4521.0,175.7351,175.8175,175.6527,175.7991,4521.0
2021-05-17 15:00:00,192.03,192.03,191.82,191.95,3449.0,175.7991,175.7991,175.6069,175.7259,3449.0
2021-05-17 15:05:00,191.95,192.1,191.91,192.04,3974.0,175.7259,175.8632,175.6893,175.8083,3974.0
2021-05-17 15:10:00,192.03,192.06,191.96,191.98,4426.0,175.7991,175.8266,175.7351,175.7534,4426.0
2021-05-17 15:15:00,192.0,192.11,191.95,192.04,6258.0,175.7717,175.8724,175.7259,175.8083,6258.0
2021-05-17 15:20:00,192.12,192.14,192.04,192.08,3184.0,175.8815,175.8999,175.8083,175.8449,3184.0
2021-05-17 15:25:00,192.08,192.27,192.08,192.25,8342.0,175.8449,176.0189,175.8449,176.0006,8342.0
2021-05-17 15:30:00,192.24,192.24,191.91,192.1,7303.0,175.9914,175.9914,175.6893,175.8632,7303.0
2021-05-17 15:35:00,192.12,192.12,191.81,191.88,9588.0,175.8815,175.8815,175.5977,175.6618,9588.0
2021-05-17 15:40:00,191.89,192.01,191.83,191.94,8875.0,175.671,175.7808,175.6161,175.7168,8875.0
2021-05-17 15:45:00,191.91,192.11,191.82,191.9,13997.0,175.6893,175.8724,175.6069,175.6801,13997.0
2021-05-17 15:50:00,191.85,192.02,191.76,191.89,19081.0,175.6344,175.79,175.552,175.671,19081.0
2021-05-17 15:55:00,191.88,191.94,191.61,191.65,29806.0,175.6618,175.7168,175.4146,175.4513,29806.0
2021-05-18 09:30:00,191.74,191.81,190.8,190.8,18133.0,175.5337,175.5977,174.6731,174.6731,18133.0
2021-05-18 09:35:00,190.89,190.89,190.39,190.67,6052.0,174.7555,174.7555,174.2978,174.5541,6052.0
2021-05-18 09:40:00,190.97,191.42,190.87,191.21,3328.0,174.8287,175.2407,174.7372,175.0485,3328.0
2021-05-18 09:45:00,191.21,191.56,191.1,191.24,6429.0,175.0485,175.3689,174.9478,175.0759,6429.0
2021-05-18 09:50:00,191.28,191.28,191.12,191.2,4307.0,175.1125,175.1125,174.9661,175.0393,4307.0
2021-05-18 09:55:00,191.29,191.3,190.75,190.87,7301.0,175.1217,175.1308,174.6273,174.7372,7301.0
2021-05-18 10:00:00,190.9,190.9,190.36,190.53,3387.0,174.7647,174.7647,174.2703,174.4259,3387.0
2021-05-18 10:05:00,190.44,190.62,190.41,190.58,1489.0,174.3435,174.5083,174.3161,174.4717,1489.0
2021-05-18 10:10:00,190.59,190.63,190.28,190.28,5308.0,174.4809,174.5175,174.1971,174.1971,5308.0
2021-05-18 10:15:00,190.36,190.65,190.3,190.61,6877.0,174.2703,174.5358,174.2154,174.4992,6877.0
2021-05-18 10:20:00,190.56,190.63,190.38,190.57,5463.0,174.4534,174.5175,174.2886,174.4626,5463.0
2021-05-18 10:25:00,190.56,190.66,190.34,190.61,11336.0,174.4534,174.5449,174.252,174.4992,11336.0
2021-05-18 10:30:00,190.55,190.75,190.54,190.74,4664.0,174.4442,174.6273,174.4351,174.6182,4664.0
2021-05-18 10:35:00,190.59,190.59,190.16,190.17,7341.0,174.4809,174.4809,174.0872,174.0964,7341.0
2021-05-18 10:40:00,190.1,190.28,190.1,190.18,3301.0,174.0323,174.1971,174.0323,174.1055,3301.0
2021-05-18 10:45:00,190.13,190.44,190.07,190.38,4391.0,174.0597,174.3435,174.0048,174.2886,4391.0
2021-05-18 10:50:00,190.55,190.61,190.31,190.33,8067.0,174.4442,174.4992,174.2245,174.2428,8067.0
2021-05-18 10:55:00,190.32,190.32,189.82,190.13,20585.0,174.2337,174.2337,173.7759,174.0597,20585.0
2021-05-18 11:00:00,190.11,190.18,189.99,190.13,9140.0,174.0414,174.1055,173.9316,174.0597,9140.0
2021-05-18 11:05:00,190.11,190.18,189.99,190.05,4037.0,174.0414,174.1055,173.9316,173.9865,4037.0
2021-05-18 11:10:00,190.12,190.28,189.98,190.06,15887.0,174.0506,174.1971,173.9224,173.9957,15887.0
2021-05-18 11:15:00,190.06,190.15,190.04,190.06,8011.0,173.9957,174.078,173.9773,173.9957,8011.0
2021-05-18 11:20:00,190.01,190.28,189.98,190.14,6243.0,173.9499,174.1971,173.9224,174.0689,6243.0
2021-05-18 11:25:00,190.14,190.18,190.02,190.06,3289.0,174.0689,174.1055,173.959,173.9957,3289.0
2021-05-18 11:30:00,190.06,190.08,189.93,190.02,2961.0,173.9957,174.014,173.8766,173.959,2961.0
2021-05-18 11:35:00,190.06,190.06,189.9,189.91,5479.0,173.9957,173.9957,173.8492,173.8583,5479.0
2021-05-18 11:40:00,189.9,190.04,189.89,189.94,4254.0,173.8492,173.9773,173.84,173.8858,4254.0
2021-05-18 11:45:00,189.94,190.1,189.94,190.09,3737.0,173.8858,174.0323,173.8858,174.0231,3737.0
2021-05-18 11:50:00,190.1,190.11,189.88,189.88,4443.0,174.0323,174.0414,173.8309,173.8309,4443.0
2021-05-18 11:55:00,189.88,189.98,189.77,189.77,4556.0,173.8309,173.9224,173.7302,173.7302,4556.0
2021-05-18 12:00:00,189.69,189.97,189.69,189.91,4407.0,173.6569,173.9133,173.6569,173.8583,4407.0
2021-05-18 12:05:00,189.93,190.03,189.88,189.88,2899.0,173.8766,173.9682,173.8309,173.8309,2899.0
2021-05-18 12:10:00,189.86,190.04,189.86,189.96,2871.0,173.8126,173.9773,173.8126,173.9041,2871.0
2021-05-18 12:15:00,189.94,190.04,189.92,189.97,5378.0,173.8858,173.9773,173.8675,173.9133,5378.0
2021-05-18 12:20:00,189.97,190.21,189.92,190.19,6261.0,173.9133,174.133,173.8675,174.1147,6261.0
2021-05-18 12:25:00,190.2,190.3,190.08,190.13,10035.0,174.1238,174.2154,174.014,174.0597,10035.0
2021-05-18 12:30:00,190.08,190.24,190.06,190.23,2694.0,174.014,174.1604,173.9957,174.1513,2694.0
2021-05-18 12:35:00,190.25,190.29,190.17,190.17,6814.0,174.1696,174.2062,174.0964,174.0964,6814.0
2021-05-18 12:40:00,190.2,190.46,190.19,190.35,3172.0,174.1238,174.3618,174.1147,174.2611,3172.0
2021-05-18 12:45:00,190.33,190.41,190.15,190.21,8715.0,174.2428,174.3161,174.078,174.133,8715.0
2021-05-18 12:50:00,190.25,190.35,190.24,190.31,5986.0,174.1696,174.2611,174.1604,174.2245,5986.0
2021-05-18 12:55:00,190.28,190.37,190.24,190.37,3011.0,174.1971,174.2795,174.1604,174.2795,3011.0
2021-05-18 13:00:00,190.35,190.62,190.32,190.58,4653.0,174.2611,174.5083,174.2337,174.4717,4653.0
2021-05-18 13:05:00,190.6,190.62,190.32,190.47,7801.0,174.49,174.5083,174.2337,174.371,7801.0
2021-05-18 13:10:00,190.4,190.53,190.39,190.49,3199.0,174.3069,174.4259,174.2978,174.3893,3199.0
2021-05-18 13:15:00,190.45,190.64,190.45,190.64,3545.0,174.3527,174.5266,174.3527,174.5266,3545.0
2021-05-18 13:20:00,190.65,190.8,190.64,190.73,3929.0,174.5358,174.6731,174.5266,174.609,3929.0
2021-05-18 13:25:00,190.73,190.79,190.6,190.6,5139.0,174.609,174.664,174.49,174.49,5139.0
2021-05-18 13:30:00,190.56,190.56,190.26,190.34,8654.0,174.4534,174.4534,174.1788,174.252,8654.0
2021-05-18 13:35:00,190.35,190.52,190.31,190.52,4247.0,174.2611,174.4168,174.2245,174.4168,4247.0
2021-05-18 13:40:00,190.54,190.69,190.47,190.64,7614.0,174.4351,174.5724,174.371,174.5266,7614.0
2021-05-18 13:45:00,190.64,190.9,190.64,190.86,4824.0,174.5266,174.7647,174.5266,174.728,4824.0
2021-05-18 13:50:00,190.87,190.93,190.68,190.68,3611.0,174.7372,174.7921,174.5633,174.5633,3611.0
2021-05-18 13:55:00,190.7,190.73,190.56,190.67,4312.0,174.5816,174.609,174.4534,174.5541,4312.0
2021-05-18 14:00:00,190.58,190.58,190.41,190.41,2996.0,174.4717,174.4717,174.3161,174.3161,2996.0
2021-05-18 14:05:00,190.43,190.47,190.33,190.4,3595.0,174.3344,174.371,174.2428,174.3069,3595.0
2021-05-18 14:10:00,190.42,190.52,190.4,190.48,2575.0,174.3252,174.4168,174.3069,174.3802,2575.0
2021-05-18 14:15:00,190.41,190.49,190.34,190.39,4945.0,174.3161,174.3893,174.252,174.2978,4945.0
2021-05-18 14:20:00,190.41,190.47,190.27,190.42,4631.0,174.3161,174.371,174.1879,174.3252,4631.0
2021-05-18 14:25:00,190.44,190.44,190.32,190.4,2691.0,174.3435,174.3435,174.2337,174.3069,2691.0
2021-05-18 14:30:00,190.39,190.42,190.15,190.17,5090.0,174.2978,174.3252,174.078,174.0964,5090.0
2021-05-18 14:35:00,190.08,190.25,190.0,190.01,6267.0,174.014,174.1696,173.9407,173.9499,6267.0
2021-05-18 14:40:00,190.01,190.12,189.8,189.84,4155.0,173.9499,174.0506,173.7576,173.7943,4155.0
2021-05-18 14:45:00,189.81,189.9,189.72,189.84,5877.0,173.7668,173.8492,173.6844,173.7943,5877.0
2021-05-18 14:50:00,189.9,190.1,189.87,190.03,8203.0,173.8492,174.0323,173.8217,173.9682,8203.0
2021-05-18 14:55:00,189.97,190.2,189.97,190.2,4554.0,173.9133,174.1238,173.9133,174.1238,4554.0
2021-05-18 15:00:00,190.17,190.18,190.04,190.18,6098.0,174.0964,174.1055,173.9773,174.1055,6098.0
2021-05-18 15:05:00,190.18,190.3,190.1,190.3,4668.0,174.1055,174.2154,174.0323,174.2154,4668.0
2021-05-18 15:10:00,190.23,190.27,189.93,189.96,3908.0,174.1513,174.1879,173.8766,173.9041,3908.0
2021-05-18 15:15:00,190.02,190.07,189.91,189.99,8508.0,173.959,174.0048,173.8583,173.9316,8508.0
2021-05-18 15:20:00,190.0,190.26,190.0,190.15,7966.0,173.9407,174.1788,173.9407,174.078,7966.0
2021-05-18 15:25:00,190.15,190.21,190.11,190.18,4575.0,174.078,174.133,174.0414,174.1055,4575.0
2021-05-18 15:30:00,190.16,190.36,190.08,190.26,8973.0,174.0872,174.2703,174.014,174.1788,8973.0
2021-05-18 15:35:00,190.25,190.28,190.14,190.25,9266.0,174.1696,174.1971,174.0689,174.1696,9266.0
2021-05-18 15:40:00,190.19,190.32,190.14,190.2,6740.0,174.1147,174.2337,174.0689,174.1238,6740.0
2021-05-18 15:45:00,190.22,190.25,189.82,189.87,12332.0,174.1421,174.1696,173.7759,173.8217,12332.0
2021-05-18 15:50:00,189.86,189.87,189.63,189.64,22014.0,173.8126,173.8217,173.602,173.6112,22014.0
2021-05-18 15:55:00,189.67,189.76,189.32,189.32,42702.0,173.6386,173.721,173.3182,173.3182,42702.0
2021-05-19 09:30:00,187.77,187.93,186.36,187.31,26120.0,171.8992,172.0457,170.6084,171.4781,26120.0
2021-05-19 09:35:00,187.15,187.24,185.79,186.09,5062.0,171.3316,171.414,170.0866,170.3612,5062.0
2021-05-19 09:40:00,186.44,186.7,186.15,186.59,3349.0,170.6816,170.9197,170.4161,170.8189,3349.0
2021-05-19 09:45:00,186.7,186.79,186.47,186.51,5338.0,170.9197,171.002,170.7091,170.7457,5338.0
2021-05-19 09:50:00,186.35,186.85,186.14,186.85,6046.0,170.5992,171.057,170.407,171.057,6046.0
2021-05-19 09:55:00,186.68,187.04,186.68,186.91,2286.0,170.9013,171.2309,170.9013,171.1119,2286.0
2021-05-19 10:00:00,186.91,186.92,186.22,186.33,4166.0,171.1119,171.1211,170.4802,170.5809,4166.0
2021-05-19 10:05:00,186.36,186.41,185.73,185.73,8401.0,170.6084,170.6542,170.0316,170.0316,8401.0
2021-05-19 10:10:00,185.69,185.89,185.5,185.79,4568.0,169.995,170.1781,169.8211,170.0866,4568.0
2021-05-19 10:15:00,185.79,185.99,185.57,185.76,5667.0,170.0866,170.2697,169.8852,170.0591,5667.0
2021-05-19 10:20:00,185.69,185.83,185.41,185.41,4239.0,169.995,170.1232,169.7387,169.7387,4239.0
2021-05-19 10:25:00,185.4,185.96,185.31,185.92,4706.0,169.7295,170.2422,169.6471,170.2056,4706.0
2021-05-19 10:30:00,185.86,186.08,185.75,185.99,4855.0,170.1507,170.3521,170.0499,170.2697,4855.0
2021-05-19 10:35:00,185.97,186.16,185.54,185.65,7813.0,170.2514,170.4253,169.8577,169.9584,7813.0
2021-05-19 10:40:00,185.62,185.8,185.51,185.8,9538.0,169.9309,170.0957,169.8302,170.0957,9538.0
2021-05-19 10:45:00,185.79,185.79,185.51,185.64,3671.0,170.0866,170.0866,169.8302,169.9492,3671.0
2021-05-19 10:50:00,185.64,186.12,185.64,186.12,1902.0,169.9492,170.3887,169.9492,170.3887,1902.0
2021-05-19 10:55:00,186.1,186.18,185.97,186.04,4457.0,170.3704,170.4436,170.2514,170.3154,4457.0
2021-05-19 11:00:00,185.94,185.96,185.63,185.65,2253.0,170.2239,170.2422,169.9401,169.9584,2253.0
2021-05-19 11:05:00,185.69,186.05,185.69,186.05,3557.0,169.995,170.3246,169.995,170.3246,3557.0
2021-05-19 11:10:00,186.03,186.31,186.03,186.21,4983.0,170.3063,170.5626,170.3063,170.4711,4983.0
2021-05-19 11:15:00,186.3,186.41,186.12,186.24,6848.0,170.5535,170.6542,170.3887,170.4985,6848.0
2021-05-19 11:20:00,186.29,186.64,186.27,186.64,1895.0,170.5443,170.8647,170.526,170.8647,1895.0
2021-05-19 11:25:00,186.55,186.72,186.55,186.66,1439.0,170.7823,170.938,170.7823,170.883,1439.0
2021-05-19 11:30:00,186.59,186.59,186.28,186.28,4965.0,170.8189,170.8189,170.5352,170.5352,4965.0
2021-05-19 11:35:00,186.3,186.34,186.07,186.07,2700.0,170.5535,170.5901,170.3429,170.3429,2700.0
2021-05-19 11:40:00,186.01,186.01,185.92,185.92,3705.0,170.288,170.288,170.2056,170.2056,3705.0
2021-05-19 11:45:00,185.96,186.29,185.96,186.29,3006.0,170.2422,170.5443,170.2422,170.5443,3006.0
2021-05-19 11:50:00,186.25,186.31,186.18,186.3,7140.0,170.5077,170.5626,170.4436,170.5535,7140.0
2021-05-19 11:55:00,186.23,186.65,186.23,186.65,3256.0,170.4894,170.8739,170.4894,170.8739,3256.0
2021-05-19 12:00:00,186.49,186.59,186.49,186.55,633.0,170.7274,170.8189,170.7274,170.7823,633.0
2021-05-19 12:05:00,186.58,186.79,186.46,186.79,3344.0,170.8098,171.002,170.6999,171.002,3344.0
2021-05-19 12:10:00,186.87,186.87,186.71,186.71,2839.0,171.0753,171.0753,170.9288,170.9288,2839.0
2021-05-19 12:15:00,186.7,186.93,186.69,186.93,5695.0,170.9197,171.1302,170.9105,171.1302,5695.0
2021-05-19 12:20:00,186.95,187.07,186.79,187.03,3754.0,171.1485,171.2584,171.002,171.2218,3754.0
2021-05-19 12:25:00,187.03,187.05,186.85,186.85,4809.0,171.2218,171.2401,171.057,171.057,4809.0
2021-05-19 12:30:00,186.8,187.0,186.7,186.95,4395.0,171.0112,171.1943,170.9197,171.1485,4395.0
2021-05-19 12:35:00,186.98,187.26,186.96,187.22,6586.0,171.176,171.4323,171.1577,171.3957,6586.0
2021-05-19 12:40:00,187.19,187.2,187.07,187.07,3976.0,171.3682,171.3774,171.2584,171.2584,3976.0
2021-05-19 12:45:00,187.09,187.25,187.09,187.23,2043.0,171.2767,171.4232,171.2767,171.4049,2043.0
2021-05-19 12:50:00,187.17,187.38,187.17,187.33,2284.0,171.3499,171.5422,171.3499,171.4964,2284.0
2021-05-19 12:55:00,187.33,187.37,187.25,187.33,971.0,171.4964,171.533,171.4232,171.4964,971.0
2021-05-19 13:00:00,187.31,187.46,187.3,187.46,4302.0,171.4781,171.6154,171.4689,171.6154,4302.0
2021-05-19 13:05:00,187.46,187.57,187.43,187.43,3491.0,171.6154,171.7161,171.588,171.588,3491.0
2021-05-19 13:10:00,187.45,187.52,187.43,187.49,2454.0,171.6063,171.6703,171.588,171.6429,2454.0
2021-05-19 13:15:00,187.49,187.58,187.46,187.52,1393.0,171.6429,171.7253,171.6154,171.6703,1393.0
2021-05-19 13:20:00,187.54,187.62,187.47,187.47,4118.0,171.6887,171.7619,171.6246,171.6246,4118.0
2021-05-19 13:25:00,187.43,187.57,187.35,187.52,5339.0,171.588,171.7161,171.5147,171.6703,5339.0
2021-05-19 13:30:00,187.5,187.6,187.47,187.47,3692.0,171.652,171.7436,171.6246,171.6246,3692.0
2021-05-19 13:35:00,187.51,187.55,187.32,187.52,2117.0,171.6612,171.6978,171.4872,171.6703,2117.0
2021-05-19 13:40:00,187.5,187.54,187.42,187.46,2262.0,171.652,171.6887,171.5788,171.6154,2262.0
2021-05-19 13:45:00,187.48,187.56,187.43,187.53,4911.0,171.6337,171.707,171.588,171.6795,4911.0
2021-05-19 13:50:00,187.6,187.64,187.42,187.6,4741.0,171.7436,171.7802,171.5788,171.7436,4741.0
2021-05-19 13:55:00,187.61,187.63,187.53,187.53,4700.0,171.7527,171.771,171.6795,171.6795,4700.0
2021-05-19 14:00:00,187.54,187.79,187.04,187.05,3495.0,171.6887,171.9175,171.2309,171.2401,3495.0
2021-05-19 14:05:00,186.97,187.27,186.73,187.25,13830.0,171.1668,171.4415,170.9471,171.4232,13830.0
2021-05-19 14:10:00,187.16,187.16,186.89,187.01,6038.0,171.3408,171.3408,171.0936,171.2035,6038.0
2021-05-19 14:15:00,186.87,186.89,186.74,186.83,2986.0,171.0753,171.0936,170.9563,171.0387,2986.0
2021-05-19 14:20:00,186.93,187.88,186.93,187.84,9006.0,171.1302,171.9999,171.1302,171.9633,9006.0
2021-05-19 14:25:00,187.78,187.78,187.53,187.62,5189.0,171.9084,171.9084,171.6795,171.7619,5189.0
2021-05-19 14:30:00,187.67,187.88,187.29,187.3,4409.0,171.8077,171.9999,171.4598,171.4689,4409.0
2021-05-19 14:35:00,187.37,187.6,187.21,187.34,6260.0,171.533,171.7436,171.3865,171.5056,6260.0
2021-05-19 14:40:00,187.26,187.34,186.97,186.97,4966.0,171.4323,171.5056,171.1668,171.1668,4966.0
2021-05-19 14:45:00,187.06,187.3,186.82,187.19,7566.0,171.2492,171.4689,171.0295,171.3682,7566.0
2021-05-19 14:50:00,187.14,187.26,187.02,187.06,5510.0,171.3225,171.4323,171.2126,171.2492,5510.0
2021-05-19 14:55:00,187.06,187.57,186.94,187.13,7706.0,171.2492,171.7161,171.1394,171.3133,7706.0
2021-05-19 15:00:00,187.14,187.14,186.94,187.04,5005.0,171.3225,171.3225,171.1394,171.2309,5005.0
2021-05-19 15:05:00,187.07,187.35,187.02,187.34,6180.0,171.2584,171.5147,171.2126,171.5056,6180.0
2021-05-19 15:10:00,187.34,187.72,187.3,187.54,6178.0,171.5056,171.8534,171.4689,171.6887,6178.0
2021-05-19 15:15:00,187.58,187.68,187.58,187.59,3913.0,171.7253,171.8168,171.7253,171.7344,3913.0
2021-05-19 15:20:00,187.57,187.93,187.56,187.87,6302.0,171.7161,172.0457,171.707,171.9908,6302.0
2021-05-19 15:25:00,187.91,188.04,187.75,187.92,4566.0,172.0274,172.1464,171.8809,172.0365,4566.0
2021-05-19 15:30:00,187.94,187.95,187.68,187.8,8472.0,172.0548,172.064,171.8168,171.9267,8472.0
2021-05-19 15:35:00,187.8,187.94,187.74,187.93,7306.0,171.9267,172.0548,171.8717,172.0457,7306.0
2021-05-19 15:40:00,187.95,187.97,187.88,187.91,5908.0,172.064,172.0823,171.9999,172.0274,5908.0
2021-05-19 15:45:00,187.88,187.89,187.58,187.82,11299.0,171.9999,172.0091,171.7253,171.945,11299.0
2021-05-19 15:50:00,187.79,188.17,187.79,188.01,21646.0,171.9175,172.2654,171.9175,172.1189,21646.0
2021-05-19 15:55:00,188.08,188.58,188.06,188.53,52676.0,172.183,172.6408,172.1647,172.595,52676.0
2021-05-20 09:30:00,188.84,189.23,188.56,188.97,14160.0,172.8788,173.2358,172.6224,172.9978,14160.0
2021-05-20 09:35:00,188.83,189.59,188.75,188.94,9191.0,172.8696,173.5654,172.7964,172.9703,9191.0
2021-05-20 09:40:00,188.99,189.13,188.49,188.49,3908.0,173.0161,173.1443,172.5584,172.5584,3908.0
2021-05-20 09:45:00,188.32,189.13,188.26,188.94,3777.0,172.4027,173.1443,172.3478,172.9703,3777.0
2021-05-20 09:50:00,188.85,188.9,188.54,188.71,2820.0,172.8879,172.9337,172.6041,172.7598,2820.0
2021-05-20 09:55:00,188.68,188.85,188.43,188.75,4329.0,172.7323,172.8879,172.5034,172.7964,4329.0
2021-05-20 10:00:00,188.52,188.79,188.5,188.79,1413.0,172.5858,172.833,172.5675,172.833,1413.0
2021-05-20 10:05:00,188.87,189.02,188.33,188.33,2108.0,172.9062,173.0436,172.4119,172.4119,2108.0
2021-05-20 10:10:00,188.47,188.47,188.21,188.38,4194.0,172.54,172.54,172.302,172.4577,4194.0
2021-05-20 10:15:00,188.36,188.58,188.35,188.36,2912.0,172.4393,172.6408,172.4302,172.4393,2912.0
2021-05-20 10:20:00,188.45,188.47,188.17,188.24,4684.0,172.5217,172.54,172.2654,172.3295,4684.0
2021-05-20 10:25:00,188.39,188.39,188.23,188.29,3321.0,172.4668,172.4668,172.3203,172.3753,3321.0
2021-05-20 10:30:00,188.25,188.37,188.24,188.28,2909.0,172.3386,172.4485,172.3295,172.3661,2909.0
2021-05-20 10:35:00,188.3,188.38,188.1,188.38,5277.0,172.3844,172.4577,172.2013,172.4577,5277.0
2021-05-20 10:40:00,188.37,188.37,188.19,188.3,4180.0,172.4485,172.4485,172.2837,172.3844,4180.0
2021-05-20 10:45:00,188.31,188.53,188.31,188.43,2860.0,172.3936,172.595,172.3936,172.5034,2860.0
2021-05-20 10:50:00,188.5,188.82,188.46,188.81,1923.0,172.5675,172.8605,172.5309,172.8513,1923.0
2021-05-20 10:55:00,188.81,188.89,188.67,188.88,4147.0,172.8513,172.9245,172.7231,172.9154,4147.0
2021-05-20 11:00:00,188.87,188.9,188.7,188.7,2509.0,172.9062,172.9337,172.7506,172.7506,2509.0
2021-05-20 11:05:00,188.69,188.83,188.69,188.76,2961.0,172.7415,172.8696,172.7415,172.8055,2961.0
2021-05-20 11:10:00,188.73,188.87,188.68,188.78,2679.0,172.7781,172.9062,172.7323,172.8238,2679.0
2021-05-20 11:15:00,188.78,188.79,188.51,188.55,4577.0,172.8238,172.833,172.5767,172.6133,4577.0
2021-05-20 11:20:00,188.57,188.64,188.54,188.64,2328.0,172.6316,172.6957,172.6041,172.6957,2328.0
2021-05-20 11:25:00,188.69,188.73,188.63,188.73,1496.0,172.7415,172.7781,172.6865,172.7781,1496.0
2021-05-20 11:30:00,188.78,189.04,188.77,189.04,1627.0,172.8238,173.0619,172.8147,173.0619,1627.0
2021-05-20 11:35:00,188.96,189.3,188.96,189.3,1485.0,172.9886,173.2999,172.9886,173.2999,1485.0
2021-05-20 11:40:00,189.3,189.39,189.13,189.3,11719.0,173.2999,173.3823,173.1443,173.2999,11719.0
2021-05-20 11:45:00,189.39,189.72,189.39,189.66,4763.0,173.3823,173.6844,173.3823,173.6295,4763.0
2021-05-20 11:50:00,189.59,189.76,189.52,189.6,4916.0,173.5654,173.721,173.5013,173.5745,4916.0
2021-05-20 11:55:00,189.53,189.75,189.53,189.55,4659.0,173.5105,173.7119,173.5105,173.5288,4659.0
2021-05-20 12:00:00,189.56,189.56,189.32,189.38,5209.0,173.5379,173.5379,173.3182,173.3731,5209.0
2021-05-20 12:05:00,189.34,189.42,189.3,189.37,3459.0,173.3365,173.4098,173.2999,173.364,3459.0
2021-05-20 12:10:00,189.36,189.46,189.35,189.39,2064.0,173.3548,173.4464,173.3457,173.3823,2064.0
2021-05-20 12:15:00,189.43,189.44,189.13,189.2,4386.0,173.4189,173.4281,173.1443,173.2083,4386.0
2021-05-20 12:20:00,189.19,189.25,188.9,188.95,9775.0,173.1992,173.2541,172.9337,172.9795,9775.0
2021-05-20 12:25:00,188.95,189.13,188.91,188.98,4784.0,172.9795,173.1443,172.9429,173.0069,4784.0
2021-05-20 12:30:00,188.99,189.12,188.93,189.12,2173.0,173.0161,173.1351,172.9612,173.1351,2173.0
2021-05-20 12:35:00,189.03,189.03,188.63,188.7,3342.0,173.0527,173.0527,172.6865,172.7506,3342.0
2021-05-20 12:40:00,188.68,188.69,188.45,188.53,2378.0,172.7323,172.7415,172.5217,172.595,2378.0
2021-05-20 12:45:00,188.57,188.77,188.57,188.77,2163.0,172.6316,172.8147,172.6316,172.8147,2163.0
2021-05-20 12:50:00,188.8,188.91,188.73,188.91,1979.0,172.8422,172.9429,172.7781,172.9429,1979.0
2021-05-20 12:55:00,188.92,189.09,188.9,189.08,1767.0,172.952,173.1076,172.9337,173.0985,1767.0
2021-05-20 13:00:00,189.05,189.05,188.99,188.99,1001.0,173.071,173.071,173.0161,173.0161,1001.0
2021-05-20 13:05:00,189.0,189.03,188.86,188.98,3265.0,173.0253,173.0527,172.8971,173.0069,3265.0
2021-05-20 13:10:00,189.01,189.1,188.98,189.07,902.0,173.0344,173.1168,173.0069,173.0893,902.0
2021-05-20 13:15:00,189.08,189.13,188.99,189.12,2999.0,173.0985,173.1443,173.0161,173.1351,2999.0
2021-05-20 13:20:00,189.09,189.12,189.04,189.09,1647.0,173.1076,173.1351,173.0619,173.1076,1647.0
2021-05-20 13:25:00,189.09,189.25,189.08,189.18,2917.0,173.1076,173.2541,173.0985,173.19,2917.0
2021-05-20 13:30:00,189.25,189.29,189.09,189.11,1998.0,173.2541,173.2907,173.1076,173.126,1998.0
2021-05-20 13:35:00,189.08,189.16,189.03,189.09,3865.0,173.0985,173.1717,173.0527,173.1076,3865.0
2021-05-20 13:40:00,189.13,189.22,189.11,189.15,4399.0,173.1443,173.2267,173.126,173.1626,4399.0
2021-05-20 13:45:00,189.2,189.25,189.15,189.17,3887.0,173.2083,173.2541,173.1626,173.1809,3887.0
2021-05-20 13:50:00,189.19,189.19,188.85,188.95,5464.0,173.1992,173.1992,172.8879,172.9795,5464.0
2021-05-20 13:55:00,188.89,188.97,188.88,188.93,2276.0,172.9245,172.9978,172.9154,172.9612,2276.0
2021-05-20 14:00:00,188.94,189.08,188.91,189.05,2671.0,172.9703,173.0985,172.9429,173.071,2671.0
2021-05-20 14:05:00,189.04,189.14,189.02,189.06,2227.0,173.0619,173.1534,173.0436,173.0802,2227.0
2021-05-20 14:10:00,189.06,189.15,189.03,189.07,1644.0,173.0802,173.1626,173.0527,173.0893,1644.0
2021-05-20 14:15:00,189.07,189.08,188.89,188.94,3086.0,173.0893,173.0985,172.9245,172.9703,3086.0
2021-05-20 14:20:00,189.02,189.05,188.89,188.94,5091.0,173.0436,173.071,172.9245,172.9703,5091.0
2021-05-20 14:25:00,188.93,189.02,188.92,188.97,5265.0,172.9612,173.0436,172.952,172.9978,5265.0
2021-05-20 14:30:00,189.02,189.03,188.93,188.98,5714.0,173.0436,173.0527,172.9612,173.0069,5714.0
2021-05-20 14:35:00,188.98,189.09,188.98,189.02,6556.0,173.0069,173.1076,173.0069,173.0436,6556.0
2021-05-20 14:40:00,189.05,189.2,189.05,189.2,3675.0,173.071,173.2083,173.071,173.2083,3675.0
2021-05-20 14:45:00,189.25,189.26,189.13,189.22,7007.0,173.2541,173.2633,173.1443,173.2267,7007.0
2021-05-20 14:50:00,189.22,189.22,189.06,189.09,7599.0,173.2267,173.2267,173.0802,173.1076,7599.0
2021-05-20 14:55:00,189.05,189.06,188.9,188.94,9885.0,173.071,173.0802,172.9337,172.9703,9885.0
2021-05-20 15:00:00,188.95,189.33,188.82,189.33,28595.0,172.9795,173.3274,172.8605,173.3274,28595.0
2021-05-20 15:05:00,189.25,189.25,189.15,189.18,1812.0,173.2541,173.2541,173.1626,173.19,1812.0
2021-05-20 15:10:00,189.22,189.41,189.22,189.34,5649.0,173.2267,173.4006,173.2267,173.3365,5649.0
2021-05-20 15:15:00,189.38,189.51,189.35,189.42,11041.0,173.3731,173.4921,173.3457,173.4098,11041.0
2021-05-20 15:20:00,189.39,189.57,189.38,189.52,6179.0,173.3823,173.5471,173.3731,173.5013,6179.0
2021-05-20 15:25:00,189.6,189.66,189.56,189.59,7531.0,173.5745,173.6295,173.5379,173.5654,7531.0
2021-05-20 15:30:00,189.59,189.59,189.39,189.4,7558.0,173.5654,173.5654,173.3823,173.3914,7558.0
2021-05-20 15:35:00,189.39,189.41,189.21,189.21,4866.0,173.3823,173.4006,173.2175,173.2175,4866.0
2021-05-20 15:40:00,189.24,189.24,188.99,189.06,6389.0,173.245,173.245,173.0161,173.0802,6389.0
2021-05-20 15:45:00,189.09,189.18,188.82,188.82,11763.0,173.1076,173.19,172.8605,172.8605,11763.0
2021-05-20 15:50:00,188.89,189.09,188.85,189.09,13958.0,172.9245,173.1076,172.8879,173.1076,13958.0
2021-05-20 15:55:00,189.06,189.1,188.73,189.01,44741.0,173.0802,173.1168,172.7781,173.0344,44741.0
2021-05-21 09:30:00,189.72,190.67,189.72,190.67,34751.0,173.6844,174.5541,173.6844,174.5541,34751.0
2021-05-21 09:35:00,190.78,191.24,190.59,191.09,6588.0,174.6548,175.0759,174.4809,174.9386,6588.0
2021-05-21 09:40:00,191.02,191.35,190.68,191.24,9147.0,174.8745,175.1766,174.5633,175.0759,9147.0
2021-05-21 09:45:00,191.24,191.53,190.96,191.1,12172.0,175.0759,175.3414,174.8196,174.9478,12172.0
2021-05-21 09:50:00,190.96,191.26,190.66,191.21,3276.0,174.8196,175.0942,174.5449,175.0485,3276.0
2021-05-21 09:55:00,190.98,191.24,190.96,191.08,5764.0,174.8379,175.0759,174.8196,174.9294,5764.0
2021-05-21 10:00:00,190.95,190.96,190.45,190.53,8115.0,174.8104,174.8196,174.3527,174.4259,8115.0
2021-05-21 10:05:00,190.66,191.0,190.6,190.92,5017.0,174.5449,174.8562,174.49,174.783,5017.0
2021-05-21 10:10:00,190.92,191.12,190.69,190.69,3792.0,174.783,174.9661,174.5724,174.5724,3792.0
2021-05-21 10:15:00,190.79,190.99,190.76,190.88,1233.0,174.664,174.8471,174.6365,174.7463,1233.0
2021-05-21 10:20:00,190.79,190.8,190.34,190.34,4555.0,174.664,174.6731,174.252,174.252,4555.0
2021-05-21 10:25:00,190.19,190.49,190.19,190.3,3440.0,174.1147,174.3893,174.1147,174.2154,3440.0
2021-05-21 10:30:00,190.27,190.65,190.27,190.55,4923.0,174.1879,174.5358,174.1879,174.4442,4923.0
2021-05-21 10:35:00,190.53,190.54,190.07,190.17,3503.0,174.4259,174.4351,174.0048,174.0964,3503.0
2021-05-21 10:40:00,190.3,190.4,190.1,190.32,11249.0,174.2154,174.3069,174.0323,174.2337,11249.0
2021-05-21 10:45:00,190.25,190.45,190.15,190.45,3016.0,174.1696,174.3527,174.078,174.3527,3016.0
2021-05-21 10:50:00,190.5,190.63,190.5,190.59,2108.0,174.3985,174.5175,174.3985,174.4809,2108.0
2021-05-21 10:55:00,190.55,190.79,190.55,190.71,3181.0,174.4442,174.664,174.4442,174.5907,3181.0
2021-05-21 11:00:00,190.65,190.71,190.56,190.62,2566.0,174.5358,174.5907,174.4534,174.5083,2566.0
2021-05-21 11:05:00,190.57,190.71,190.57,190.59,3115.0,174.4626,174.5907,174.4626,174.4809,3115.0
2021-05-21 11:10:00,190.57,190.62,190.34,190.37,5556.0,174.4626,174.5083,174.252,174.2795,5556.0
2021-05-21 11:15:00,190.44,190.44,190.21,190.21,2924.0,174.3435,174.3435,174.133,174.133,2924.0
2021-05-21 11:20:00,190.21,190.44,190.21,190.29,2957.0,174.133,174.3435,174.133,174.2062,2957.0
2021-05-21 11:25:00,190.25,190.25,190.05,190.15,4137.0,174.1696,174.1696,173.9865,174.078,4137.0
2021-05-21 11:30:00,190.14,190.19,189.89,189.93,7615.0,174.0689,174.1147,173.84,173.8766,7615.0
2021-05-21 11:35:00,189.91,189.97,189.7,189.77,3232.0,173.8583,173.9133,173.6661,173.7302,3232.0
2021-05-21 11:40:00,189.78,189.92,189.7,189.76,5604.0,173.7393,173.8675,173.6661,173.721,5604.0
2021-05-21 11:45:00,189.69,189.78,189.62,189.78,4942.0,173.6569,173.7393,173.5928,173.7393,4942.0
2021-05-21 11:50:00,189.77,189.77,189.54,189.6,3248.0,173.7302,173.7302,173.5196,173.5745,3248.0
2021-05-21 11:55:00,189.66,189.7,189.42,189.46,4655.0,173.6295,173.6661,173.4098,173.4464,4655.0
2021-05-21 12:00:00,189.45,189.54,189.37,189.42,3800.0,173.4372,173.5196,173.364,173.4098,3800.0
2021-05-21 12:05:00,189.47,189.57,189.0,189.02,6695.0,173.4555,173.5471,173.0253,173.0436,6695.0
2021-05-21 12:10:00,189.01,189.39,189.01,189.31,3435.0,173.0344,173.3823,173.0344,173.309,3435.0
2021-05-21 12:15:00,189.31,189.31,189.02,189.04,3385.0,173.309,173.309,173.0436,173.0619,3385.0
2021-05-21 12:20:00,189.04,189.16,188.99,188.99,2867.0,173.0619,173.1717,173.0161,173.0161,2867.0
2021-05-21 12:25:00,189.03,189.23,189.03,189.17,5088.0,173.0527,173.2358,173.0527,173.1809,5088.0
2021-05-21 12:30:00,189.13,189.19,188.95,188.99,4441.0,173.1443,173.1992,172.9795,173.0161,4441.0
2021-05-21 12:35:00,188.95,189.02,188.83,188.92,2831.0,172.9795,173.0436,172.8696,172.952,2831.0
2021-05-21 12:40:00,188.97,189.11,188.93,189.01,7494.0,172.9978,173.126,172.9612,173.0344,7494.0
2021-05-21 12:45:00,189.03,189.04,188.75,188.76,2435.0,173.0527,173.0619,172.7964,172.8055,2435.0
2021-05-21 12:50:00,188.73,188.73,188.55,188.67,3222.0,172.7781,172.7781,172.6133,172.7231,3222.0
2021-05-21 12:55:00,188.68,188.68,188.43,188.66,4087.0,172.7323,172.7323,172.5034,172.714,4087.0
2021-05-21 13:00:00,188.64,188.9,188.59,188.9,5080.0,172.6957,172.9337,172.6499,172.9337,5080.0
2021-05-21 13:05:00,188.9,188.94,188.87,188.89,1775.0,172.9337,172.9703,172.9062,172.9245,1775.0
2021-05-21 13:10:00,188.88,188.92,188.84,188.85,7064.0,172.9154,172.952,172.8788,172.8879,7064.0
2021-05-21 13:15:00,188.83,188.89,188.75,188.82,5109.0,172.8696,172.9245,172.7964,172.8605,5109.0
2021-05-21 13:20:00,188.77,189.04,188.73,189.02,3447.0,172.8147,173.0619,172.7781,173.0436,3447.0
2021-05-21 13:25:00,189.04,189.09,189.01,189.08,3050.0,173.0619,173.1076,173.0344,173.0985,3050.0
2021-05-21 13:30:00,189.16,189.32,189.13,189.32,2677.0,173.1717,173.3182,173.1443,173.3182,2677.0
2021-05-21 13:35:00,189.32,189.43,189.23,189.43,4726.0,173.3182,173.4189,173.2358,173.4189,4726.0
2021-05-21 13:40:00,189.44,189.44,189.12,189.13,9137.0,173.4281,173.4281,173.1351,173.1443,9137.0
2021-05-21 13:45:00,189.12,189.27,189.11,189.2,7696.0,173.1351,173.2724,173.126,173.2083,7696.0
2021-05-21 13:50:00,189.18,189.22,189.06,189.22,5222.0,173.19,173.2267,173.0802,173.2267,5222.0
2021-05-21 13:55:00,189.24,189.27,189.17,189.18,2435.0,173.245,173.2724,173.1809,173.19,2435.0
2021-05-21 14:00:00,189.21,189.3,189.14,189.3,7165.0,173.2175,173.2999,173.1534,173.2999,7165.0
2021-05-21 14:05:00,189.32,189.41,189.27,189.41,2739.0,173.3182,173.4006,173.2724,173.4006,2739.0
2021-05-21 14:10:00,189.37,189.5,189.33,189.38,5828.0,173.364,173.483,173.3274,173.3731,5828.0
2021-05-21 14:15:00,189.39,189.5,189.32,189.49,6125.0,173.3823,173.483,173.3182,173.4738,6125.0
2021-05-21 14:20:00,189.44,189.6,189.37,189.6,6299.0,173.4281,173.5745,173.364,173.5745,6299.0
2021-05-21 14:25:00,189.58,189.6,189.4,189.46,6058.0,173.5562,173.5745,173.3914,173.4464,6058.0
2021-05-21 14:30:00,189.48,189.61,189.48,189.55,4987.0,173.4647,173.5837,173.4647,173.5288,4987.0
2021-05-21 14:35:00,189.57,189.64,189.4,189.47,7645.0,173.5471,173.6112,173.3914,173.4555,7645.0
2021-05-21 14:40:00,189.46,189.5,189.4,189.5,6867.0,173.4464,173.483,173.3914,173.483,6867.0
2021-05-21 14:45:00,189.5,189.77,189.5,189.67,10779.0,173.483,173.7302,173.483,173.6386,10779.0
2021-05-21 14:50:00,189.68,189.82,189.67,189.82,4981.0,173.6478,173.7759,173.6386,173.7759,4981.0
2021-05-21 14:55:00,189.82,189.85,189.72,189.79,7659.0,173.7759,173.8034,173.6844,173.7485,7659.0
2021-05-21 15:00:00,189.72,189.72,189.61,189.69,7287.0,173.6844,173.6844,173.5837,173.6569,7287.0
2021-05-21 15:05:00,189.71,189.87,189.67,189.67,4250.0,173.6752,173.8217,173.6386,173.6386,4250.0
2021-05-21 15:10:00,189.66,189.88,189.65,189.77,7166.0,173.6295,173.8309,173.6203,173.7302,7166.0
2021-05-21 15:15:00,189.8,189.95,189.78,189.92,6256.0,173.7576,173.895,173.7393,173.8675,6256.0
2021-05-21 15:20:00,189.93,190.03,189.9,189.99,11221.0,173.8766,173.9682,173.8492,173.9316,11221.0
2021-05-21 15:25:00,189.99,190.01,189.86,190.01,6288.0,173.9316,173.9499,173.8126,173.9499,6288.0
2021-05-21 15:30:00,190.01,190.01,189.82,189.88,13309.0,173.9499,173.9499,173.7759,173.8309,13309.0
2021-05-21 15:35:00,189.87,189.99,189.86,189.94,14439.0,173.8217,173.9316,173.8126,173.8858,14439.0
2021-05-21 15:40:00,189.94,189.96,189.6,189.64,11119.0,173.8858,173.9041,173.5745,173.6112,11119.0
2021-05-21 15:45:00,189.6,189.74,189.4,189.74,18850.0,173.5745,173.7027,173.3914,173.7027,18850.0
2021-05-21 15:50:00,189.76,190.06,189.73,189.89,31770.0,173.721,173.9957,173.6935,173.84,31770.0
2021-05-21 15:55:00,189.9,190.0,189.68,189.91,78479.0,173.8492,173.9407,173.6478,173.8583,78479.0
2021-05-24 09:30:00,190.71,190.71,190.3,190.53,22607.0,174.5907,174.5907,174.2154,174.4259,22607.0
2021-05-24 09:35:00,190.53,190.73,189.99,190.1,4665.0,174.4259,174.609,173.9316,174.0323,4665.0
2021-05-24 09:40:00,190.13,190.13,189.38,189.38,5821.0,174.0597,174.0597,173.3731,173.3731,5821.0
2021-05-24 09:45:00,189.43,189.52,189.19,189.42,5572.0,173.4189,173.5013,173.1992,173.4098,5572.0
2021-05-24 09:50:00,189.36,189.7,189.13,189.64,4465.0,173.3548,173.6661,173.1443,173.6112,4465.0
2021-05-24 09:55:00,189.43,189.64,189.41,189.57,5216.0,173.4189,173.6112,173.4006,173.5471,5216.0
2021-05-24 10:00:00,189.47,189.86,189.47,189.82,7455.0,173.4555,173.8126,173.4555,173.7759,7455.0
2021-05-24 10:05:00,189.8,190.04,189.69,190.0,3947.0,173.7576,173.9773,173.6569,173.9407,3947.0
2021-05-24 10:10:00,189.96,189.98,189.54,189.66,5700.0,173.9041,173.9224,173.5196,173.6295,5700.0
2021-05-24 10:15:00,189.65,189.77,189.29,189.39,4605.0,173.6203,173.7302,173.2907,173.3823,4605.0
2021-05-24 10:20:00,189.4,189.68,189.4,189.43,3928.0,173.3914,173.6478,173.3914,173.4189,3928.0
2021-05-24 10:25:00,189.37,189.53,189.23,189.36,7135.0,173.364,173.5105,173.2358,173.3548,7135.0
2021-05-24 10:30:00,189.31,189.54,189.31,189.49,5703.0,173.309,173.5196,173.309,173.4738,5703.0
2021-05-24 10:35:00,189.49,189.62,189.34,189.46,5467.0,173.4738,173.5928,173.3365,173.4464,5467.0
2021-05-24 10:40:00,189.42,189.63,189.21,189.21,7997.0,173.4098,173.602,173.2175,173.2175,7997.0
2021-05-24 10:45:00,189.28,189.38,189.21,189.38,6196.0,173.2816,173.3731,173.2175,173.3731,6196.0
2021-05-24 10:50:00,189.36,189.51,189.3,189.3,6806.0,173.3548,173.4921,173.2999,173.2999,6806.0
2021-05-24 10:55:00,189.29,189.55,189.17,189.52,6749.0,173.2907,173.5288,173.1809,173.5013,6749.0
2021-05-24 11:00:00,189.51,189.55,189.22,189.22,2886.0,173.4921,173.5288,173.2267,173.2267,2886.0
2021-05-24 11:05:00,189.22,189.35,189.11,189.3,6880.0,173.2267,173.3457,173.126,173.2999,6880.0
2021-05-24 11:10:00,189.31,189.36,189.01,189.01,7844.0,173.309,173.3548,173.0344,173.0344,7844.0
2021-05-24 11:15:00,189.01,189.25,188.94,189.19,3500.0,173.0344,173.2541,172.9703,173.1992,3500.0
2021-05-24 11:20:00,189.18,189.22,189.07,189.14,3401.0,173.19,173.2267,173.0893,173.1534,3401.0
2021-05-24 11:25:00,189.12,189.29,189.12,189.23,3900.0,173.1351,173.2907,173.1351,173.2358,3900.0
2021-05-24 11:30:00,189.23,189.45,189.21,189.38,5437.0,173.2358,173.4372,173.2175,173.3731,5437.0
2021-05-24 11:35:00,189.36,189.38,189.26,189.38,1900.0,173.3548,173.3731,173.2633,173.3731,1900.0
2021-05-24 11:40:00,189.42,189.62,189.42,189.5,4319.0,173.4098,173.5928,173.4098,173.483,4319.0
2021-05-24 11:45:00,189.52,189.65,189.52,189.54,7019.0,173.5013,173.6203,173.5013,173.5196,7019.0
2021-05-24 11:50:00,189.56,189.56,189.26,189.26,5979.0,173.5379,173.5379,173.2633,173.2633,5979.0
2021-05-24 11:55:00,189.24,189.33,189.12,189.33,5306.0,173.245,173.3274,173.1351,173.3274,5306.0
2021-05-24 12:00:00,189.27,189.29,189.24,189.26,1503.0,173.2724,173.2907,173.245,173.2633,1503.0
2021-05-24 12:05:00,189.2,189.27,189.18,189.27,3306.0,173.2083,173.2724,173.19,173.2724,3306.0
2021-05-24 12:10:00,189.28,189.41,189.28,189.41,4550.0,173.2816,173.4006,173.2816,173.4006,4550.0
2021-05-24 12:15:00,189.42,189.48,189.31,189.31,2381.0,173.4098,173.4647,173.309,173.309,2381.0
2021-05-24 12:20:00,189.33,189.42,189.29,189.42,3301.0,173.3274,173.4098,173.2907,173.4098,3301.0
2021-05-24 12:25:00,189.37,189.4,189.25,189.26,3723.0,173.364,173.3914,173.2541,173.2633,3723.0
2021-05-24 12:30:00,189.28,189.41,189.28,189.3,1485.0,173.2816,173.4006,173.2816,173.2999,1485.0
2021-05-24 12:35:00,189.37,189.58,189.37,189.58,2193.0,173.364,173.5562,173.364,173.5562,2193.0
2021-05-24 12:40:00,189.56,189.64,189.5,189.5,1559.0,173.5379,173.6112,173.483,173.483,1559.0
2021-05-24 12:45:00,189.4,189.53,189.4,189.51,1791.0,173.3914,173.5105,173.3914,173.4921,1791.0
2021-05-24 12:50:00,189.52,189.57,189.34,189.43,3215.0,173.5013,173.5471,173.3365,173.4189,3215.0
2021-05-24 12:55:00,189.44,189.47,189.32,189.38,1559.0,173.4281,173.4555,173.3182,173.3731,1559.0
2021-05-24 13:00:00,189.39,189.44,189.38,189.44,1183.0,173.3823,173.4281,173.3731,173.4281,1183.0
2021-05-24 13:05:00,189.43,189.44,189.25,189.3,2296.0,173.4189,173.4281,173.2541,173.2999,2296.0
2021-05-24 13:10:00,189.3,189.32,189.18,189.28,2054.0,173.2999,173.3182,173.19,173.2816,2054.0
2021-05-24 13:15:00,189.31,189.31,189.14,189.22,1619.0,173.309,173.309,173.1534,173.2267,1619.0
2021-05-24 13:20:00,189.28,189.28,189.15,189.2,2590.0,173.2816,173.2816,173.1626,173.2083,2590.0
2021-05-24 13:25:00,189.27,189.34,189.25,189.31,1913.0,173.2724,173.3365,173.2541,173.309,1913.0
2021-05-24 13:30:00,189.35,189.5,189.35,189.5,2185.0,173.3457,173.483,173.3457,173.483,2185.0
2021-05-24 13:35:00,189.47,189.48,189.28,189.32,3007.0,173.4555,173.4647,173.2816,173.3182,3007.0
2021-05-24 13:40:00,189.31,189.35,189.24,189.28,4703.0,173.309,173.3457,173.245,173.2816,4703.0
2021-05-24 13:45:00,189.28,189.33,189.25,189.25,1500.0,173.2816,173.3274,173.2541,173.2541,1500.0
2021-05-24 13:50:00,189.25,189.28,189.2,189.26,5138.0,173.2541,173.2816,173.2083,173.2633,5138.0
2021-05-24 13:55:00,189.26,189.38,189.25,189.38,2372.0,173.2633,173.3731,173.2541,173.3731,2372.0
2021-05-24 14:00:00,189.38,189.45,189.35,189.45,3232.0,173.3731,173.4372,173.3457,173.4372,3232.0
2021-05-24 14:05:00,189.49,189.6,189.48,189.55,4644.0,173.4738,173.5745,173.4647,173.5288,4644.0
2021-05-24 14:10:00,189.55,189.67,189.54,189.62,4053.0,173.5288,173.6386,173.5196,173.5928,4053.0
2021-05-24 14:15:00,189.66,189.75,189.62,189.71,5242.0,173.6295,173.7119,173.5928,173.6752,5242.0
2021-05-24 14:20:00,189.68,189.75,189.6,189.72,4320.0,173.6478,173.7119,173.5745,173.6844,4320.0
2021-05-24 14:25:00,189.68,189.72,189.64,189.68,2805.0,173.6478,173.6844,173.6112,173.6478,2805.0
2021-05-24 14:30:00,189.72,189.85,189.72,189.79,4580.0,173.6844,173.8034,173.6844,173.7485,4580.0
2021-05-24 14:35:00,189.81,189.87,189.73,189.85,3988.0,173.7668,173.8217,173.6935,173.8034,3988.0
2021-05-24 14:40:00,189.93,190.18,189.93,190.15,8236.0,173.8766,174.1055,173.8766,174.078,8236.0
2021-05-24 14:45:00,190.11,190.12,189.94,190.05,7451.0,174.0414,174.0506,173.8858,173.9865,7451.0
2021-05-24 14:50:00,190.06,190.1,189.84,189.84,6840.0,173.9957,174.0323,173.7943,173.7943,6840.0
2021-05-24 14:55:00,189.9,190.04,189.89,189.91,5277.0,173.8492,173.9773,173.84,173.8583,5277.0
2021-05-24 15:00:00,189.93,190.02,189.86,190.01,2130.0,173.8766,173.959,173.8126,173.9499,2130.0
2021-05-24 15:05:00,190.0,190.11,189.94,190.1,4721.0,173.9407,174.0414,173.8858,174.0323,4721.0
2021-05-24 15:10:00,190.06,190.13,190.0,190.01,5845.0,173.9957,174.0597,173.9407,173.9499,5845.0
2021-05-24 15:15:00,190.0,190.03,189.9,189.9,4077.0,173.9407,173.9682,173.8492,173.8492,4077.0
2021-05-24 15:20:00,189.95,189.96,189.87,189.9,3792.0,173.895,173.9041,173.8217,173.8492,3792.0
2021-05-24 15:25:00,189.91,190.03,189.9,190.01,3130.0,173.8583,173.9682,173.8492,173.9499,3130.0
2021-05-24 15:30:00,190.0,190.1,189.98,189.99,8270.0,173.9407,174.0323,173.9224,173.9316,8270.0
2021-05-24 15:35:00,189.99,190.07,189.93,190.01,7197.0,173.9316,174.0048,173.8766,173.9499,7197.0
2021-05-24 15:40:00,189.99,190.05,189.92,190.02,6830.0,173.9316,173.9865,173.8675,173.959,6830.0
2021-05-24 15:45:00,189.98,190.06,189.69,189.69,7356.0,173.9224,173.9957,173.6569,173.6569,7356.0
2021-05-24 15:50:00,189.72,189.84,189.71,189.76,15764.0,173.6844,173.7943,173.6752,173.721,15764.0
2021-05-24 15:55:00,189.73,189.79,189.56,189.56,35346.0,173.6935,173.7485,173.5379,173.5379,35346.0
2021-05-25 09:30:00,189.36,190.2,189.36,189.96,19071.0,173.3548,174.1238,173.3548,173.9041,19071.0
2021-05-25 09:35:00,190.24,190.51,190.2,190.43,4328.0,174.1604,174.4076,174.1238,174.3344,4328.0
2021-05-25 09:40:00,190.52,190.63,190.28,190.28,3162.0,174.4168,174.5175,174.1971,174.1971,3162.0
2021-05-25 09:45:00,190.31,190.31,190.13,190.13,2199.0,174.2245,174.2245,174.0597,174.0597,2199.0
2021-05-25 09:50:00,190.07,190.2,189.94,190.09,4629.0,174.0048,174.1238,173.8858,174.0231,4629.0
2021-05-25 09:55:00,190.27,190.35,190.07,190.16,3977.0,174.1879,174.2611,174.0048,174.0872,3977.0
2021-05-25 10:00:00,190.22,190.28,190.05,190.2,4628.0,174.1421,174.1971,173.9865,174.1238,4628.0
2021-05-25 10:05:00,190.13,190.59,190.13,190.5,3944.0,174.0597,174.4809,174.0597,174.3985,3944.0
2021-05-25 10:10:00,190.49,190.53,190.41,190.48,2836.0,174.3893,174.4259,174.3161,174.3802,2836.0
2021-05-25 10:15:00,190.49,190.7,190.39,190.39,2500.0,174.3893,174.5816,174.2978,174.2978,2500.0
2021-05-25 10:20:00,190.41,190.41,189.96,190.01,5276.0,174.3161,174.3161,173.9041,173.9499,5276.0
2021-05-25 10:25:00,190.01,190.09,189.74,189.74,14459.0,173.9499,174.0231,173.7027,173.7027,14459.0
2021-05-25 10:30:00,189.77,189.89,189.64,189.89,4955.0,173.7302,173.84,173.6112,173.84,4955.0
2021-05-25 10:35:00,189.84,189.84,189.62,189.67,1918.0,173.7943,173.7943,173.5928,173.6386,1918.0
2021-05-25 10:40:00,189.77,189.77,189.64,189.75,3911.0,173.7302,173.7302,173.6112,173.7119,3911.0
2021-05-25 10:45:00,189.79,189.86,189.69,189.69,2453.0,173.7485,173.8126,173.6569,173.6569,2453.0
2021-05-25 10:50:00,189.69,189.81,189.6,189.79,3072.0,173.6569,173.7668,173.5745,173.7485,3072.0
2021-05-25 10:55:00,189.83,189.84,189.67,189.72,2601.0,173.7851,173.7943,173.6386,173.6844,2601.0
2021-05-25 11:00:00,189.72,189.78,189.62,189.64,5041.0,173.6844,173.7393,173.5928,173.6112,5041.0
2021-05-25 11:05:00,189.53,189.75,189.48,189.75,5056.0,173.5105,173.7119,173.4647,173.7119,5056.0
2021-05-25 11:10:00,189.74,189.95,189.73,189.91,1621.0,173.7027,173.895,173.6935,173.8583,1621.0
2021-05-25 11:15:00,189.87,189.93,189.76,189.82,4855.0,173.8217,173.8766,173.721,173.7759,4855.0
2021-05-25 11:20:00,189.81,189.82,189.65,189.7,2830.0,173.7668,173.7759,173.6203,173.6661,2830.0
2021-05-25 11:25:00,189.62,189.71,189.57,189.57,1934.0,173.5928,173.6752,173.5471,173.5471,1934.0
2021-05-25 11:30:00,189.56,189.58,189.43,189.46,2023.0,173.5379,173.5562,173.4189,173.4464,2023.0
2021-05-25 11:35:00,189.42,189.48,189.35,189.46,2415.0,173.4098,173.4647,173.3457,173.4464,2415.0
2021-05-25 11:40:00,189.55,189.75,189.54,189.75,2017.0,173.5288,173.7119,173.5196,173.7119,2017.0
2021-05-25 11:45:00,189.75,189.83,189.72,189.72,960.0,173.7119,173.7851,173.6844,173.6844,960.0
2021-05-25 11:50:00,189.76,189.76,189.68,189.68,1811.0,173.721,173.721,173.6478,173.6478,1811.0
2021-05-25 11:55:00,189.68,189.87,189.67,189.79,2280.0,173.6478,173.8217,173.6386,173.7485,2280.0
2021-05-25 12:00:00,189.81,189.81,189.76,189.78,2047.0,173.7668,173.7668,173.721,173.7393,2047.0
2021-05-25 12:05:00,189.82,189.91,189.79,189.88,5219.0,173.7759,173.8583,173.7485,173.8309,5219.0
2021-05-25 12:10:00,189.9,189.93,189.84,189.91,2213.0,173.8492,173.8766,173.7943,173.8583,2213.0
2021-05-25 12:15:00,189.92,189.98,189.81,189.98,3548.0,173.8675,173.9224,173.7668,173.9224,3548.0
2021-05-25 12:20:00,190.03,190.05,189.9,189.9,1806.0,173.9682,173.9865,173.8492,173.8492,1806.0
2021-05-25 12:25:00,189.85,189.92,189.82,189.91,2368.0,173.8034,173.8675,173.7759,173.8583,2368.0
2021-05-25 12:30:00,189.91,189.94,189.87,189.87,9142.0,173.8583,173.8858,173.8217,173.8217,9142.0
2021-05-25 12:35:00,189.91,189.94,189.88,189.9,1945.0,173.8583,173.8858,173.8309,173.8492,1945.0
2021-05-25 12:40:00,189.92,190.08,189.9,190.07,2166.0,173.8675,174.014,173.8492,174.0048,2166.0
2021-05-25 12:45:00,190.07,190.07,190.01,190.02,2022.0,174.0048,174.0048,173.9499,173.959,2022.0
2021-05-25 12:50:00,190.02,190.02,189.94,189.94,2570.0,173.959,173.959,173.8858,173.8858,2570.0
2021-05-25 12:55:00,189.92,189.97,189.89,189.9,1182.0,173.8675,173.9133,173.84,173.8492,1182.0
2021-05-25 13:00:00,189.87,189.91,189.66,189.74,13597.0,173.8217,173.8583,173.6295,173.7027,13597.0
2021-05-25 13:05:00,189.68,189.87,189.64,189.86,6191.0,173.6478,173.8217,173.6112,173.8126,6191.0
2021-05-25 13:10:00,189.84,189.87,189.79,189.83,1400.0,173.7943,173.8217,173.7485,173.7851,1400.0
2021-05-25 13:15:00,189.81,189.81,189.64,189.67,1685.0,173.7668,173.7668,173.6112,173.6386,1685.0
2021-05-25 13:20:00,189.68,189.76,189.67,189.71,1999.0,173.6478,173.721,173.6386,173.6752,1999.0
2021-05-25 13:25:00,189.72,189.72,189.6,189.61,2020.0,173.6844,173.6844,173.5745,173.5837,2020.0
2021-05-25 13:30:00,189.65,189.67,189.62,189.65,2796.0,173.6203,173.6386,173.5928,173.6203,2796.0
2021-05-25 13:35:00,189.65,189.75,189.65,189.75,1922.0,173.6203,173.7119,173.6203,173.7119,1922.0
2021-05-25 13:40:00,189.75,189.75,189.59,189.59,4112.0,173.7119,173.7119,173.5654,173.5654,4112.0
2021-05-25 13:45:00,189.59,189.59,189.36,189.4,6423.0,173.5654,173.5654,173.3548,173.3914,6423.0
2021-05-25 13:50:00,189.36,189.4,189.3,189.33,3360.0,173.3548,173.3914,173.2999,173.3274,3360.0
2021-05-25 13:55:00,189.41,189.43,189.31,189.31,2612.0,173.4006,173.4189,173.309,173.309,2612.0
2021-05-25 14:00:00,189.31,189.31,189.15,189.17,3638.0,173.309,173.309,173.1626,173.1809,3638.0
2021-05-25 14:05:00,189.19,189.31,189.19,189.31,1014.0,173.1992,173.309,173.1992,173.309,1014.0
2021-05-25 14:10:00,189.28,189.36,189.22,189.33,2420.0,173.2816,173.3548,173.2267,173.3274,2420.0
2021-05-25 14:15:00,189.34,189.36,189.22,189.24,2306.0,173.3365,173.3548,173.2267,173.245,2306.0
2021-05-25 14:20:00,189.22,189.23,189.14,189.21,4134.0,173.2267,173.2358,173.1534,173.2175,4134.0
2021-05-25 14:25:00,189.22,189.29,189.21,189.24,4553.0,173.2267,173.2907,173.2175,173.245,4553.0
2021-05-25 14:30:00,189.2,189.37,189.19,189.37,2778.0,173.2083,173.364,173.1992,173.364,2778.0
2021-05-25 14:35:00,189.37,189.37,189.21,189.35,2228.0,173.364,173.364,173.2175,173.3457,2228.0
2021-05-25 14:40:00,189.4,189.42,189.35,189.42,6967.0,173.3914,173.4098,173.3457,173.4098,6967.0
2021-05-25 14:45:00,189.41,189.47,189.19,189.28,6139.0,173.4006,173.4555,173.1992,173.2816,6139.0
2021-05-25 14:50:00,189.27,189.33,189.22,189.25,2572.0,173.2724,173.3274,173.2267,173.2541,2572.0
2021-05-25 14:55:00,189.25,189.33,189.19,189.19,3848.0,173.2541,173.3274,173.1992,173.1992,3848.0
2021-05-25 15:00:00,189.19,189.19,188.98,188.98,12510.0,173.1992,173.1992,173.0069,173.0069,12510.0
2021-05-25 15:05:00,188.95,189.01,188.95,188.96,9045.0,172.9795,173.0344,172.9795,172.9886,9045.0
2021-05-25 15:10:00,188.95,189.01,188.93,188.96,3967.0,172.9795,173.0344,172.9612,172.9886,3967.0
2021-05-25 15:15:00,188.95,189.0,188.91,188.91,5840.0,172.9795,173.0253,172.9429,172.9429,5840.0
2021-05-25 15:20:00,188.95,189.01,188.8,188.87,4893.0,172.9795,173.0344,172.8422,172.9062,4893.0
2021-05-25 15:25:00,188.91,189.02,188.82,188.82,3440.0,172.9429,173.0436,172.8605,172.8605,3440.0
2021-05-25 15:30:00,188.82,188.96,188.78,188.96,5498.0,172.8605,172.9886,172.8238,172.9886,5498.0
2021-05-25 15:35:00,188.98,189.09,188.97,189.04,8084.0,173.0069,173.1076,172.9978,173.0619,8084.0
2021-05-25 15:40:00,189.05,189.14,188.97,189.04,3229.0,173.071,173.1534,172.9978,173.0619,3229.0
2021-05-25 15:45:00,188.97,189.05,188.8,188.83,5918.0,172.9978,173.071,172.8422,172.8696,5918.0
2021-05-25 15:50:00,188.82,188.93,188.7,188.78,15593.0,172.8605,172.9612,172.7506,172.8238,15593.0
2021-05-25 15:55:00,188.78,189.04,188.78,188.99,30964.0,172.8238,173.0619,172.8238,173.0161,30964.0
2021-05-26 09:30:00,189.67,189.86,188.91,189.52,23430.0,173.6386,173.8126,172.9429,173.5013,23430.0
2021-05-26 09:35:00,189.39,189.79,189.3,189.4,4424.0,173.3823,173.7485,173.2999,173.3914,4424.0
2021-05-26 09:40:00,189.38,189.67,189.0,189.07,7390.0,173.3731,173.6386,173.0253,173.0893,7390.0
2021-05-26 09:45:00,189.06,189.06,188.39,188.5,8061.0,173.0802,173.0802,172.4668,172.5675,8061.0
2021-05-26 09:50:00,188.45,188.48,188.2,188.48,3351.0,172.5217,172.5492,172.2929,172.5492,3351.0
2021-05-26 09:55:00,188.54,188.54,188.1,188.2,5899.0,172.6041,172.6041,172.2013,172.2929,5899.0
2021-05-26 10:00:00,188.19,188.24,188.06,188.19,3783.0,172.2837,172.3295,172.1647,172.2837,3783.0
2021-05-26 10:05:00,188.2,188.23,187.68,187.78,7629.0,172.2929,172.3203,171.8168,171.9084,7629.0
2021-05-26 10:10:00,187.85,188.53,187.82,188.5,7433.0,171.9725,172.595,171.945,172.5675,7433.0
2021-05-26 10:15:00,188.62,188.68,188.52,188.6,4469.0,172.6774,172.7323,172.5858,172.6591,4469.0
2021-05-26 10:20:00,188.64,188.75,188.51,188.7,5608.0,172.6957,172.7964,172.5767,172.7506,5608.0
2021-05-26 10:25:00,188.78,188.78,188.2,188.2,10387.0,172.8238,172.8238,172.2929,172.2929,10387.0
2021-05-26 10:30:00,188.18,188.35,188.09,188.28,3650.0,172.2746,172.4302,172.1922,172.3661,3650.0
2021-05-26 10:35:00,188.14,188.35,188.14,188.28,3322.0,172.2379,172.4302,172.2379,172.3661,3322.0
2021-05-26 10:40:00,188.45,188.48,188.36,188.45,2347.0,172.5217,172.5492,172.4393,172.5217,2347.0
2021-05-26 10:45:00,188.53,188.67,188.52,188.56,2553.0,172.595,172.7231,172.5858,172.6224,2553.0
2021-05-26 10:50:00,188.58,188.58,188.18,188.18,3000.0,172.6408,172.6408,172.2746,172.2746,3000.0
2021-05-26 10:55:00,188.18,188.58,188.13,188.58,3237.0,172.2746,172.6408,172.2288,172.6408,3237.0
2021-05-26 11:00:00,188.64,188.84,188.64,188.74,6468.0,172.6957,172.8788,172.6957,172.7872,6468.0
2021-05-26 11:05:00,188.73,188.92,188.63,188.84,3510.0,172.7781,172.952,172.6865,172.8788,3510.0
2021-05-26 11:10:00,188.82,188.87,188.56,188.6,3890.0,172.8605,172.9062,172.6224,172.6591,3890.0
2021-05-26 11:15:00,188.58,188.6,188.32,188.42,6065.0,172.6408,172.6591,172.4027,172.4943,6065.0
2021-05-26 11:20:00,188.45,188.64,188.44,188.64,4111.0,172.5217,172.6957,172.5126,172.6957,4111.0
2021-05-26 11:25:00,188.58,188.82,188.52,188.81,1639.0,172.6408,172.8605,172.5858,172.8513,1639.0
2021-05-26 11:30:00,188.81,188.91,188.7,188.91,3224.0,172.8513,172.9429,172.7506,172.9429,3224.0
2021-05-26 11:35:00,188.91,188.94,188.74,188.89,3705.0,172.9429,172.9703,172.7872,172.9245,3705.0
2021-05-26 11:40:00,188.82,188.84,188.65,188.68,2737.0,172.8605,172.8788,172.7048,172.7323,2737.0
2021-05-26 11:45:00,188.8,189.0,188.8,189.0,4617.0,172.8422,173.0253,172.8422,173.0253,4617.0
2021-05-26 11:50:00,188.99,189.07,188.97,189.07,2267.0,173.0161,173.0893,172.9978,173.0893,2267.0
2021-05-26 11:55:00,189.08,189.14,188.91,188.92,3637.0,173.0985,173.1534,172.9429,172.952,3637.0
2021-05-26 12:00:00,188.96,189.05,188.94,189.05,2500.0,172.9886,173.071,172.9703,173.071,2500.0
2021-05-26 12:05:00,189.1,189.23,189.1,189.23,608.0,173.1168,173.2358,173.1168,173.2358,608.0
2021-05-26 12:10:00,189.24,189.43,189.2,189.43,5298.0,173.245,173.4189,173.2083,173.4189,5298.0
2021-05-26 12:15:00,189.42,189.42,189.25,189.28,1605.0,173.4098,173.4098,173.2541,173.2816,1605.0
2021-05-26 12:20:00,189.14,189.27,189.14,189.24,1712.0,173.1534,173.2724,173.1534,173.245,1712.0
2021-05-26 12:25:00,189.24,189.24,189.07,189.07,3873.0,173.245,173.245,173.0893,173.0893,3873.0
2021-05-26 12:30:00,189.05,189.12,189.01,189.01,1900.0,173.071,173.1351,173.0344,173.0344,1900.0
2021-05-26 12:35:00,189.0,189.03,188.99,188.99,3363.0,173.0253,173.0527,173.0161,173.0161,3363.0
2021-05-26 12:40:00,189.0,189.03,188.96,189.03,5083.0,173.0253,173.0527,172.9886,173.0527,5083.0
2021-05-26 12:45:00,188.99,189.06,188.99,189.05,1832.0,173.0161,173.0802,173.0161,173.071,1832.0
2021-05-26 12:50:00,189.04,189.04,188.96,189.03,1800.0,173.0619,173.0619,172.9886,173.0527,1800.0
2021-05-26 12:55:00,189.01,189.07,188.92,189.06,4866.0,173.0344,173.0893,172.952,173.0802,4866.0
2021-05-26 13:00:00,189.04,189.04,188.9,189.01,3807.0,173.0619,173.0619,172.9337,173.0344,3807.0
2021-05-26 13:05:00,188.99,188.99,188.77,188.83,1533.0,173.0161,173.0161,172.8147,172.8696,1533.0
2021-05-26 13:10:00,188.85,188.87,188.83,188.83,1045.0,172.8879,172.9062,172.8696,172.8696,1045.0
2021-05-26 13:15:00,188.87,188.96,188.87,188.96,600.0,172.9062,172.9886,172.9062,172.9886,600.0
2021-05-26 13:20:00,188.97,188.99,188.91,188.92,1836.0,172.9978,173.0161,172.9429,172.952,1836.0
2021-05-26 13:25:00,188.93,188.93,188.75,188.91,4325.0,172.9612,172.9612,172.7964,172.9429,4325.0
2021-05-26 13:30:00,188.78,188.84,188.76,188.76,1973.0,172.8238,172.8788,172.8055,172.8055,1973.0
2021-05-26 13:35:00,188.76,188.84,188.69,188.82,2713.0,172.8055,172.8788,172.7415,172.8605,2713.0
2021-05-26 13:40:00,188.81,188.81,188.5,188.5,3665.0,172.8513,172.8513,172.5675,172.5675,3665.0
2021-05-26 13:45:00,188.55,188.62,188.49,188.5,2800.0,172.6133,172.6774,172.5584,172.5675,2800.0
2021-05-26 13:50:00,188.5,188.5,188.4,188.44,1603.0,172.5675,172.5675,172.476,172.5126,1603.0
2021-05-26 13:55:00,188.45,188.53,188.29,188.42,13338.0,172.5217,172.595,172.3753,172.4943,13338.0
2021-05-26 14:00:00,188.37,188.51,188.37,188.46,3257.0,172.4485,172.5767,172.4485,172.5309,3257.0
2021-05-26 14:05:00,188.46,188.59,188.46,188.59,1528.0,172.5309,172.6499,172.5309,172.6499,1528.0
2021-05-26 14:10:00,188.63,188.69,188.51,188.51,5379.0,172.6865,172.7415,172.5767,172.5767,5379.0
2021-05-26 14:15:00,188.51,188.6,188.46,188.59,1693.0,172.5767,172.6591,172.5309,172.6499,1693.0
2021-05-26 14:20:00,188.66,188.67,188.53,188.57,4670.0,172.714,172.7231,172.595,172.6316,4670.0
2021-05-26 14:25:00,188.55,188.73,188.55,188.69,3959.0,172.6133,172.7781,172.6133,172.7415,3959.0
2021-05-26 14:30:00,188.68,188.68,188.5,188.51,4493.0,172.7323,172.7323,172.5675,172.5767,4493.0
2021-05-26 14:35:00,188.51,188.68,188.51,188.56,2555.0,172.5767,172.7323,172.5767,172.6224,2555.0
2021-05-26 14:40:00,188.59,188.65,188.53,188.65,1807.0,172.6499,172.7048,172.595,172.7048,1807.0
2021-05-26 14:45:00,188.64,188.7,188.54,188.66,3617.0,172.6957,172.7506,172.6041,172.714,3617.0
2021-05-26 14:50:00,188.62,188.67,188.5,188.5,2661.0,172.6774,172.7231,172.5675,172.5675,2661.0
2021-05-26 14:55:00,188.49,188.52,188.46,188.5,1651.0,172.5584,172.5858,172.5309,172.5675,1651.0
2021-05-26 15:00:00,188.5,188.58,188.5,188.58,2642.0,172.5675,172.6408,172.5675,172.6408,2642.0
2021-05-26 15:05:00,188.56,188.59,188.54,188.59,2001.0,172.6224,172.6499,172.6041,172.6499,2001.0
2021-05-26 15:10:00,188.59,188.8,188.57,188.75,4034.0,172.6499,172.8422,172.6316,172.7964,4034.0
2021-05-26 15:15:00,188.8,188.94,188.79,188.8,6341.0,172.8422,172.9703,172.833,172.8422,6341.0
2021-05-26 15:20:00,188.82,188.86,188.73,188.77,4563.0,172.8605,172.8971,172.7781,172.8147,4563.0
2021-05-26 15:25:00,188.8,188.99,188.8,188.99,5159.0,172.8422,173.0161,172.8422,173.0161,5159.0
2021-05-26 15:30:00,188.99,189.09,188.94,189.06,4698.0,173.0161,173.1076,172.9703,173.0802,4698.0
2021-05-26 15:35:00,189.06,189.21,189.03,189.16,8683.0,173.0802,173.2175,173.0527,173.1717,8683.0
2021-05-26 15:40:00,189.21,189.35,189.18,189.18,5987.0,173.2175,173.3457,173.19,173.19,5987.0
2021-05-26 15:45:00,189.2,189.27,189.15,189.21,9794.0,173.2083,173.2724,173.1626,173.2175,9794.0
2021-05-26 15:50:00,189.31,189.31,189.01,189.1,9585.0,173.309,173.309,173.0344,173.1168,9585.0
2021-05-26 15:55:00,189.09,189.17,188.9,189.12,31590.0,173.1076,173.1809,172.9337,173.1351,31590.0
2021-05-27 09:30:00,190.89,191.2,190.43,190.89,20598.0,174.7555,175.0393,174.3344,174.7555,20598.0
2021-05-27 09:35:00,190.95,191.17,190.75,191.17,3908.0,174.8104,175.0118,174.6273,175.0118,3908.0
2021-05-27 09:40:00,191.06,191.56,190.97,191.31,9268.0,174.9111,175.3689,174.8287,175.14,9268.0
2021-05-27 09:45:00,191.48,191.54,190.94,190.95,5114.0,175.2956,175.3506,174.8013,174.8104,5114.0
2021-05-27 09:50:00,191.06,191.32,190.77,191.32,14864.0,174.9111,175.1492,174.6456,175.1492,14864.0
2021-05-27 09:55:00,191.25,191.55,191.19,191.32,14633.0,175.0851,175.3597,175.0301,175.1492,14633.0
2021-05-27 10:00:00,191.45,191.53,190.6,190.74,28085.0,175.2682,175.3414,174.49,174.6182,28085.0
2021-05-27 10:05:00,190.75,190.94,190.41,190.41,3715.0,174.6273,174.8013,174.3161,174.3161,3715.0
2021-05-27 10:10:00,190.49,190.6,190.32,190.55,3892.0,174.3893,174.49,174.2337,174.4442,3892.0
2021-05-27 10:15:00,190.65,190.65,190.36,190.44,3590.0,174.5358,174.5358,174.2703,174.3435,3590.0
2021-05-27 10:20:00,190.41,190.49,190.21,190.28,4539.0,174.3161,174.3893,174.133,174.1971,4539.0
2021-05-27 10:25:00,190.31,190.35,190.25,190.31,2400.0,174.2245,174.2611,174.1696,174.2245,2400.0
2021-05-27 10:30:00,190.3,190.3,190.03,190.11,4073.0,174.2154,174.2154,173.9682,174.0414,4073.0
2021-05-27 10:35:00,190.17,190.24,190.12,190.12,2142.0,174.0964,174.1604,174.0506,174.0506,2142.0
2021-05-27 10:40:00,190.12,190.29,190.1,190.1,6858.0,174.0506,174.2062,174.0323,174.0323,6858.0
2021-05-27 10:45:00,190.16,190.38,190.16,190.36,2245.0,174.0872,174.2886,174.0872,174.2703,2245.0
2021-05-27 10:50:00,190.36,190.42,189.96,190.22,5817.0,174.2703,174.3252,173.9041,174.1421,5817.0
2021-05-27 10:55:00,190.27,190.32,190.07,190.07,3025.0,174.1879,174.2337,174.0048,174.0048,3025.0
2021-05-27 11:00:00,190.12,190.16,189.82,189.85,6617.0,174.0506,174.0872,173.7759,173.8034,6617.0
2021-05-27 11:05:00,189.83,189.97,189.83,189.86,2516.0,173.7851,173.9133,173.7851,173.8126,2516.0
2021-05-27 11:10:00,189.95,189.98,189.86,189.9,3935.0,173.895,173.9224,173.8126,173.8492,3935.0
2021-05-27 11:15:00,189.89,190.17,189.89,190.16,2909.0,173.84,174.0964,173.84,174.0872,2909.0
2021-05-27 11:20:00,190.14,190.21,190.11,190.21,2374.0,174.0689,174.133,174.0414,174.133,2374.0
2021-05-27 11:25:00,190.27,190.38,190.16,190.16,4303.0,174.1879,174.2886,174.0872,174.0872,4303.0
2021-05-27 11:30:00,190.15,190.37,190.0,190.26,7605.0,174.078,174.2795,173.9407,174.1788,7605.0
2021-05-27 11:35:00,190.23,190.26,190.13,190.25,10275.0,174.1513,174.1788,174.0597,174.1696,10275.0
2021-05-27 11:40:00,190.28,190.37,190.25,190.34,2904.0,174.1971,174.2795,174.1696,174.252,2904.0
2021-05-27 11:45:00,190.33,190.49,190.32,190.48,3004.0,174.2428,174.3893,174.2337,174.3802,3004.0
2021-05-27 11:50:00,190.5,190.55,190.41,190.43,4573.0,174.3985,174.4442,174.3161,174.3344,4573.0
2021-05-27 11:55:00,190.43,190.45,190.22,190.22,5371.0,174.3344,174.3527,174.1421,174.1421,5371.0
2021-05-27 12:00:00,190.23,190.41,190.21,190.41,1100.0,174.1513,174.3161,174.133,174.3161,1100.0
2021-05-27 12:05:00,190.41,190.65,190.41,190.65,3772.0,174.3161,174.5358,174.3161,174.5358,3772.0
2021-05-27 12:10:00,190.67,190.67,190.39,190.39,5750.0,174.5541,174.5541,174.2978,174.2978,5750.0
2021-05-27 12:15:00,190.42,190.52,190.41,190.44,3978.0,174.3252,174.4168,174.3161,174.3435,3978.0
2021-05-27 12:20:00,190.45,190.65,190.45,190.6,2667.0,174.3527,174.5358,174.3527,174.49,2667.0
2021-05-27 12:25:00,190.58,190.7,190.29,190.29,22824.0,174.4717,174.5816,174.2062,174.2062,22824.0
2021-05-27 12:30:00,190.34,190.51,190.31,190.46,2741.0,174.252,174.4076,174.2245,174.3618,2741.0
2021-05-27 12:35:00,190.43,190.48,190.32,190.37,1230.0,174.3344,174.3802,174.2337,174.2795,1230.0
2021-05-27 12:40:00,190.38,190.4,190.31,190.38,2539.0,174.2886,174.3069,174.2245,174.2886,2539.0
2021-05-27 12:45:00,190.33,190.38,190.21,190.31,2017.0,174.2428,174.2886,174.133,174.2245,2017.0
2021-05-27 12:50:00,190.31,190.33,190.21,190.26,2883.0,174.2245,174.2428,174.133,174.1788,2883.0
2021-05-27 12:55:00,190.27,190.27,190.02,190.06,4305.0,174.1879,174.1879,173.959,173.9957,4305.0
2021-05-27 13:00:00,190.0,190.09,190.0,190.04,4020.0,173.9407,174.0231,173.9407,173.9773,4020.0
2021-05-27 13:05:00,190.01,190.12,190.01,190.12,1781.0,173.9499,174.0506,173.9499,174.0506,1781.0
2021-05-27 13:10:00,190.12,190.14,189.98,190.04,4476.0,174.0506,174.0689,173.9224,173.9773,4476.0
2021-05-27 13:15:00,190.03,190.08,189.92,190.08,3350.0,173.9682,174.014,173.8675,174.014,3350.0
2021-05-27 13:20:00,190.1,190.14,190.01,190.01,1950.0,174.0323,174.0689,173.9499,173.9499,1950.0
2021-05-27 13:25:00,189.98,190.17,189.98,190.11,2121.0,173.9224,174.0964,173.9224,174.0414,2121.0
2021-05-27 13:30:00,190.09,190.14,190.06,190.09,2804.0,174.0231,174.0689,173.9957,174.0231,2804.0
2021-05-27 13:35:00,190.08,190.1,189.92,190.01,3659.0,174.014,174.0323,173.8675,173.9499,3659.0
2021-05-27 13:40:00,189.98,190.07,189.98,190.0,4566.0,173.9224,174.0048,173.9224,173.9407,4566.0
2021-05-27 13:45:00,190.03,190.13,189.98,190.01,5365.0,173.9682,174.0597,173.9224,173.9499,5365.0
2021-05-27 13:50:00,190.04,190.1,190.0,190.1,1450.0,173.9773,174.0323,173.9407,174.0323,1450.0
2021-05-27 13:55:00,190.14,190.21,190.14,190.2,2876.0,174.0689,174.133,174.0689,174.1238,2876.0
2021-05-27 14:00:00,190.17,190.2,190.08,190.2,6467.0,174.0964,174.1238,174.014,174.1238,6467.0
2021-05-27 14:05:00,190.2,190.24,190.11,190.22,3755.0,174.1238,174.1604,174.0414,174.1421,3755.0
2021-05-27 14:10:00,190.2,190.33,190.14,190.27,5805.0,174.1238,174.2428,174.0689,174.1879,5805.0
2021-05-27 14:15:00,190.31,190.43,190.31,190.38,4298.0,174.2245,174.3344,174.2245,174.2886,4298.0
2021-05-27 14:20:00,190.38,190.39,190.29,190.36,2889.0,174.2886,174.2978,174.2062,174.2703,2889.0
2021-05-27 14:25:00,190.36,190.51,190.36,190.43,5388.0,174.2703,174.4076,174.2703,174.3344,5388.0
2021-05-27 14:30:00,190.44,190.44,190.35,190.39,2231.0,174.3435,174.3435,174.2611,174.2978,2231.0
2021-05-27 14:35:00,190.37,190.37,190.23,190.24,2965.0,174.2795,174.2795,174.1513,174.1604,2965.0
2021-05-27 14:40:00,190.25,190.36,190.24,190.34,2827.0,174.1696,174.2703,174.1604,174.252,2827.0
2021-05-27 14:45:00,190.36,190.52,190.35,190.44,4273.0,174.2703,174.4168,174.2611,174.3435,4273.0
2021-05-27 14:50:00,190.42,190.45,190.27,190.29,8861.0,174.3252,174.3527,174.1879,174.2062,8861.0
2021-05-27 14:55:00,190.28,190.6,190.28,190.6,6802.0,174.1971,174.49,174.1971,174.49,6802.0
2021-05-27 15:00:00,190.6,190.6,190.47,190.49,5405.0,174.49,174.49,174.371,174.3893,5405.0
2021-05-27 15:05:00,190.45,190.48,190.3,190.42,3044.0,174.3527,174.3802,174.2154,174.3252,3044.0
2021-05-27 15:10:00,190.38,190.45,190.35,190.43,2139.0,174.2886,174.3527,174.2611,174.3344,2139.0
2021-05-27 15:15:00,190.41,190.59,190.41,190.56,3120.0,174.3161,174.4809,174.3161,174.4534,3120.0
2021-05-27 15:20:00,190.54,190.6,190.48,190.51,3711.0,174.4351,174.49,174.3802,174.4076,3711.0
2021-05-27 15:25:00,190.52,190.64,190.52,190.59,3371.0,174.4168,174.5266,174.4168,174.4809,3371.0
2021-05-27 15:30:00,190.59,190.73,190.54,190.73,6101.0,174.4809,174.609,174.4351,174.609,6101.0
2021-05-27 15:35:00,190.73,190.82,190.65,190.7,8477.0,174.609,174.6914,174.5358,174.5816,8477.0
2021-05-27 15:40:00,190.69,190.69,190.49,190.5,6182.0,174.5724,174.5724,174.3893,174.3985,6182.0
2021-05-27 15:45:00,190.53,190.72,190.5,190.62,10495.0,174.4259,174.5999,174.3985,174.5083,10495.0
2021-05-27 15:50:00,190.58,190.78,190.46,190.74,23880.0,174.4717,174.6548,174.3618,174.6182,23880.0
2021-05-27 15:55:00,190.77,190.92,190.61,190.61,39566.0,174.6456,174.783,174.4992,174.4992,39566.0
2021-05-28 09:30:00,191.01,191.59,190.68,191.59,14514.0,174.8654,175.3963,174.5633,175.3963,14514.0
2021-05-28 09:35:00,191.51,191.59,191.21,191.45,5606.0,175.3231,175.3963,175.0485,175.2682,5606.0
2021-05-28 09:40:00,191.57,191.67,190.93,191.08,5798.0,175.378,175.4696,174.7921,174.9294,5798.0
2021-05-28 09:45:00,191.07,191.07,190.91,190.93,900.0,174.9203,174.9203,174.7738,174.7921,900.0
2021-05-28 09:50:00,190.93,191.14,190.73,191.03,3120.0,174.7921,174.9844,174.609,174.8837,3120.0
2021-05-28 09:55:00,191.02,191.04,190.54,190.68,4730.0,174.8745,174.8928,174.4351,174.5633,4730.0
2021-05-28 10:00:00,190.72,190.92,190.66,190.87,10990.0,174.5999,174.783,174.5449,174.7372,10990.0
2021-05-28 10:05:00,190.91,190.96,190.48,190.64,3126.0,174.7738,174.8196,174.3802,174.5266,3126.0
2021-05-28 10:10:00,190.56,190.56,190.35,190.35,3500.0,174.4534,174.4534,174.2611,174.2611,3500.0
2021-05-28 10:15:00,190.35,190.42,190.16,190.38,4041.0,174.2611,174.3252,174.0872,174.2886,4041.0
2021-05-28 10:20:00,190.32,190.48,190.31,190.34,3885.0,174.2337,174.3802,174.2245,174.252,3885.0
2021-05-28 10:25:00,190.44,190.66,190.36,190.56,3871.0,174.3435,174.5449,174.2703,174.4534,3871.0
2021-05-28 10:30:00,190.5,190.56,190.5,190.55,904.0,174.3985,174.4534,174.3985,174.4442,904.0
2021-05-28 10:35:00,190.78,190.84,190.65,190.67,3764.0,174.6548,174.7097,174.5358,174.5541,3764.0
2021-05-28 10:40:00,190.66,190.72,190.5,190.56,3401.0,174.5449,174.5999,174.3985,174.4534,3401.0
2021-05-28 10:45:00,190.55,190.62,190.5,190.62,1901.0,174.4442,174.5083,174.3985,174.5083,1901.0
2021-05-28 10:50:00,190.55,190.66,190.54,190.66,802.0,174.4442,174.5449,174.4351,174.5449,802.0
2021-05-28 10:55:00,190.77,190.94,190.77,190.94,3849.0,174.6456,174.8013,174.6456,174.8013,3849.0
2021-05-28 11:00:00,190.88,190.91,190.67,190.73,2993.0,174.7463,174.7738,174.5541,174.609,2993.0
2021-05-28 11:05:00,190.73,190.9,190.72,190.81,2364.0,174.609,174.7647,174.5999,174.6823,2364.0
2021-05-28 11:10:00,190.87,190.92,190.76,190.92,2867.0,174.7372,174.783,174.6365,174.783,2867.0
2021-05-28 11:15:00,190.88,190.93,190.85,190.89,1944.0,174.7463,174.7921,174.7189,174.7555,1944.0
2021-05-28 11:20:00,190.92,190.94,190.86,190.89,1603.0,174.783,174.8013,174.728,174.7555,1603.0
2021-05-28 11:25:00,190.92,190.92,190.83,190.86,1893.0,174.783,174.783,174.7006,174.728,1893.0
2021-05-28 11:30:00,190.85,190.86,190.71,190.72,1594.0,174.7189,174.728,174.5907,174.5999,1594.0
2021-05-28 11:35:00,190.74,190.88,190.72,190.86,1678.0,174.6182,174.7463,174.5999,174.728,1678.0
2021-05-28 11:40:00,190.92,190.92,190.72,190.76,2000.0,174.783,174.783,174.5999,174.6365,2000.0
2021-05-28 11:45:00,190.71,190.72,190.64,190.69,2044.0,174.5907,174.5999,174.5266,174.5724,2044.0
2021-05-28 11:50:00,190.72,190.74,190.57,190.59,2678.0,174.5999,174.6182,174.4626,174.4809,2678.0
2021-05-28 11:55:00,190.61,190.67,190.6,190.65,1577.0,174.4992,174.5541,174.49,174.5358,1577.0
2021-05-28 12:00:00,190.61,190.7,190.52,190.69,2085.0,174.4992,174.5816,174.4168,174.5724,2085.0
2021-05-28 12:05:00,190.72,190.85,190.69,190.83,2717.0,174.5999,174.7189,174.5724,174.7006,2717.0
2021-05-28 12:10:00,190.81,190.81,190.7,190.78,2325.0,174.6823,174.6823,174.5816,174.6548,2325.0
2021-05-28 12:15:00,190.85,190.86,190.78,190.86,3310.0,174.7189,174.728,174.6548,174.728,3310.0
2021-05-28 12:20:00,190.86,190.9,190.78,190.87,9478.0,174.728,174.7647,174.6548,174.7372,9478.0
2021-05-28 12:25:00,190.86,190.92,190.83,190.86,2725.0,174.728,174.783,174.7006,174.728,2725.0
2021-05-28 12:30:00,190.89,190.89,190.8,190.81,2034.0,174.7555,174.7555,174.6731,174.6823,2034.0
2021-05-28 12:35:00,190.83,190.83,190.69,190.75,9311.0,174.7006,174.7006,174.5724,174.6273,9311.0
2021-05-28 12:40:00,190.76,190.76,190.62,190.65,1265.0,174.6365,174.6365,174.5083,174.5358,1265.0
2021-05-28 12:45:00,190.61,190.65,190.43,190.54,2700.0,174.4992,174.5358,174.3344,174.4351,2700.0
2021-05-28 12:50:00,190.56,190.6,190.46,190.59,2422.0,174.4534,174.49,174.3618,174.4809,2422.0
2021-05-28 12:55:00,190.56,190.56,190.45,190.49,3529.0,174.4534,174.4534,174.3527,174.3893,3529.0
2021-05-28 13:00:00,190.49,190.57,190.42,190.48,1715.0,174.3893,174.4626,174.3252,174.3802,1715.0
2021-05-28 13:05:00,190.48,190.51,190.35,190.35,4334.0,174.3802,174.4076,174.2611,174.2611,4334.0
2021-05-28 13:10:00,190.34,190.41,190.23,190.25,1775.0,174.252,174.3161,174.1513,174.1696,1775.0
2021-05-28 13:15:00,190.24,190.42,190.23,190.42,3017.0,174.1604,174.3252,174.1513,174.3252,3017.0
2021-05-28 13:20:00,190.4,190.45,190.37,190.45,2560.0,174.3069,174.3527,174.2795,174.3527,2560.0
2021-05-28 13:25:00,190.48,190.56,190.44,190.52,1739.0,174.3802,174.4534,174.3435,174.4168,1739.0
2021-05-28 13:30:00,190.55,190.64,190.5,190.59,3429.0,174.4442,174.5266,174.3985,174.4809,3429.0
2021-05-28 13:35:00,190.58,190.75,190.58,190.72,3200.0,174.4717,174.6273,174.4717,174.5999,3200.0
2021-05-28 13:40:00,190.72,190.74,190.65,190.74,5588.0,174.5999,174.6182,174.5358,174.6182,5588.0
2021-05-28 13:45:00,190.75,190.89,190.74,190.78,3461.0,174.6273,174.7555,174.6182,174.6548,3461.0
2021-05-28 13:50:00,190.79,190.82,190.7,190.82,3776.0,174.664,174.6914,174.5816,174.6914,3776.0
2021-05-28 13:55:00,190.77,190.82,190.68,190.69,1641.0,174.6456,174.6914,174.5633,174.5724,1641.0
2021-05-28 14:00:00,190.7,190.77,190.69,190.69,2074.0,174.5816,174.6456,174.5724,174.5724,2074.0
2021-05-28 14:05:00,190.67,190.75,190.64,190.72,2439.0,174.5541,174.6273,174.5266,174.5999,2439.0
2021-05-28 14:10:00,190.67,190.67,190.5,190.56,1923.0,174.5541,174.5541,174.3985,174.4534,1923.0
2021-05-28 14:15:00,190.5,190.58,190.46,190.55,1522.0,174.3985,174.4717,174.3618,174.4442,1522.0
2021-05-28 14:20:00,190.55,190.57,190.53,190.53,800.0,174.4442,174.4626,174.4259,174.4259,800.0
2021-05-28 14:25:00,190.55,190.61,190.55,190.55,1313.0,174.4442,174.4992,174.4442,174.4442,1313.0
2021-05-28 14:30:00,190.55,190.59,190.46,190.47,1900.0,174.4442,174.4809,174.3618,174.371,1900.0
2021-05-28 14:35:00,190.44,190.46,190.36,190.43,2914.0,174.3435,174.3618,174.2703,174.3344,2914.0
2021-05-28 14:40:00,190.38,190.43,190.33,190.39,3632.0,174.2886,174.3344,174.2428,174.2978,3632.0
2021-05-28 14:45:00,190.42,190.45,190.37,190.42,2022.0,174.3252,174.3527,174.2795,174.3252,2022.0
2021-05-28 14:50:00,190.41,190.48,190.37,190.43,2452.0,174.3161,174.3802,174.2795,174.3344,2452.0
2021-05-28 14:55:00,190.45,190.5,190.37,190.39,4073.0,174.3527,174.3985,174.2795,174.2978,4073.0
2021-05-28 15:00:00,190.39,190.45,190.31,190.39,3613.0,174.2978,174.3527,174.2245,174.2978,3613.0
2021-05-28 15:05:00,190.31,190.31,189.96,190.02,14284.0,174.2245,174.2245,173.9041,173.959,14284.0
2021-05-28 15:10:00,190.06,190.07,189.8,189.82,19944.0,173.9957,174.0048,173.7576,173.7759,19944.0
2021-05-28 15:15:00,189.88,190.03,189.74,189.97,5515.0,173.8309,173.9682,173.7027,173.9133,5515.0
2021-05-28 15:20:00,189.9,189.99,189.86,189.96,13873.0,173.8492,173.9316,173.8126,173.9041,13873.0
2021-05-28 15:25:00,189.94,189.94,189.75,189.79,8135.0,173.8858,173.8858,173.7119,173.7485,8135.0
2021-05-28 15:30:00,189.77,189.92,189.63,189.81,13724.0,173.7302,173.8675,173.602,173.7668,13724.0
2021-05-28 15:35:00,189.72,190.03,189.71,189.99,14187.0,173.6844,173.9682,173.6752,173.9316,14187.0
2021-05-28 15:40:00,189.96,190.01,189.8,189.81,5985.0,173.9041,173.9499,173.7576,173.7668,5985.0
2021-05-28 15:45:00,189.8,189.93,189.8,189.86,13237.0,173.7576,173.8766,173.7576,173.8126,13237.0
2021-05-28 15:50:00,189.91,190.1,189.88,190.0,16076.0,173.8583,174.0323,173.8309,173.9407,16076.0
2021-05-28 15:55:00,190.0,190.02,189.76,189.95,45762.0,173.9407,173.959,173.721,173.895,45762.0
2021-06-01 09:30:00,191.25,191.5,191.21,191.41,20794.0,175.0851,175.3139,175.0485,175.2316,20794.0
2021-06-01 09:35:00,191.46,191.48,190.59,190.79,7658.0,175.2773,175.2956,174.4809,174.664,7658.0
2021-06-01 09:40:00,190.73,190.77,190.42,190.45,8373.0,174.609,174.6456,174.3252,174.3527,8373.0
2021-06-01 09:45:00,190.42,190.45,190.22,190.26,5727.0,174.3252,174.3527,174.1421,174.1788,5727.0
2021-06-01 09:50:00,190.32,191.08,190.32,191.01,5715.0,174.2337,174.9294,174.2337,174.8654,5715.0
2021-06-01 09:55:00,191.11,191.12,190.66,190.66,4409.0,174.9569,174.9661,174.5449,174.5449,4409.0
2021-06-01 10:00:00,190.63,191.14,190.55,191.07,5402.0,174.5175,174.9844,174.4442,174.9203,5402.0
2021-06-01 10:05:00,191.04,191.26,191.04,191.26,3988.0,174.8928,175.0942,174.8928,175.0942,3988.0
2021-06-01 10:10:00,191.17,191.2,190.84,190.95,5805.0,175.0118,175.0393,174.7097,174.8104,5805.0
2021-06-01 10:15:00,190.98,191.09,190.75,191.08,5316.0,174.8379,174.9386,174.6273,174.9294,5316.0
2021-06-01 10:20:00,191.16,191.25,190.89,190.92,12237.0,175.0027,175.0851,174.7555,174.783,12237.0
2021-06-01 10:25:00,191.05,191.05,190.58,190.86,5017.0,174.902,174.902,174.4717,174.728,5017.0
2021-06-01 10:30:00,190.86,190.95,190.57,190.66,4550.0,174.728,174.8104,174.4626,174.5449,4550.0
2021-06-01 10:35:00,190.56,190.59,190.37,190.45,4129.0,174.4534,174.4809,174.2795,174.3527,4129.0
2021-06-01 10:40:00,190.42,190.79,190.42,190.66,4045.0,174.3252,174.664,174.3252,174.5449,4045.0
2021-06-01 10:45:00,190.63,190.75,190.51,190.52,4499.0,174.5175,174.6273,174.4076,174.4168,4499.0
2021-06-01 10:50:00,190.48,190.67,190.41,190.41,4836.0,174.3802,174.5541,174.3161,174.3161,4836.0
2021-06-01 10:55:00,190.41,190.59,190.4,190.54,4424.0,174.3161,174.4809,174.3069,174.4351,4424.0
2021-06-01 11:00:00,190.51,190.61,190.33,190.51,4126.0,174.4076,174.4992,174.2428,174.4076,4126.0
2021-06-01 11:05:00,190.47,190.54,190.27,190.43,7038.0,174.371,174.4351,174.1879,174.3344,7038.0
2021-06-01 11:10:00,190.41,190.66,190.4,190.66,4046.0,174.3161,174.5449,174.3069,174.5449,4046.0
2021-06-01 11:15:00,190.63,190.83,190.61,190.67,4713.0,174.5175,174.7006,174.4992,174.5541,4713.0
2021-06-01 11:20:00,190.59,190.66,190.48,190.48,2742.0,174.4809,174.5449,174.3802,174.3802,2742.0
2021-06-01 11:25:00,190.48,190.63,190.43,190.53,3913.0,174.3802,174.5175,174.3344,174.4259,3913.0
2021-06-01 11:30:00,190.46,190.47,190.28,190.44,4003.0,174.3618,174.371,174.1971,174.3435,4003.0
2021-06-01 11:35:00,190.42,190.6,190.41,190.49,3920.0,174.3252,174.49,174.3161,174.3893,3920.0
2021-06-01 11:40:00,190.49,190.62,190.49,190.57,2087.0,174.3893,174.5083,174.3893,174.4626,2087.0
2021-06-01 11:45:00,190.52,190.55,190.37,190.38,4600.0,174.4168,174.4442,174.2795,174.2886,4600.0
2021-06-01 11:50:00,190.39,190.52,190.35,190.52,4399.0,174.2978,174.4168,174.2611,174.4168,4399.0
2021-06-01 11:55:00,190.52,190.58,190.4,190.4,2552.0,174.4168,174.4717,174.3069,174.3069,2552.0
2021-06-01 12:00:00,190.4,190.5,190.26,190.45,3638.0,174.3069,174.3985,174.1788,174.3527,3638.0
2021-06-01 12:05:00,190.45,190.58,190.36,190.45,3883.0,174.3527,174.4717,174.2703,174.3527,3883.0
2021-06-01 12:10:00,190.42,190.42,190.34,190.38,1636.0,174.3252,174.3252,174.252,174.2886,1636.0
2021-06-01 12:15:00,190.35,190.39,190.15,190.17,4489.0,174.2611,174.2978,174.078,174.0964,4489.0
2021-06-01 12:20:00,190.15,190.3,190.15,190.3,4679.0,174.078,174.2154,174.078,174.2154,4679.0
2021-06-01 12:25:00,190.26,190.26,190.1,190.14,2805.0,174.1788,174.1788,174.0323,174.0689,2805.0
2021-06-01 12:30:00,190.13,190.13,190.03,190.08,5880.0,174.0597,174.0597,173.9682,174.014,5880.0
2021-06-01 12:35:00,190.06,190.19,189.97,190.19,11062.0,173.9957,174.1147,173.9133,174.1147,11062.0
2021-06-01 12:40:00,190.2,190.21,190.09,190.09,2582.0,174.1238,174.133,174.0231,174.0231,2582.0
2021-06-01 12:45:00,190.07,190.15,190.07,190.15,4348.0,174.0048,174.078,174.0048,174.078,4348.0
2021-06-01 12:50:00,190.15,190.17,190.05,190.1,4187.0,174.078,174.0964,173.9865,174.0323,4187.0
2021-06-01 12:55:00,190.1,190.17,190.09,190.13,4849.0,174.0323,174.0964,174.0231,174.0597,4849.0
2021-06-01 13:00:00,190.11,190.15,190.08,190.08,5485.0,174.0414,174.078,174.014,174.014,5485.0
2021-06-01 13:05:00,190.07,190.08,190.0,190.01,3640.0,174.0048,174.014,173.9407,173.9499,3640.0
2021-06-01 13:10:00,189.97,190.0,189.9,189.9,2600.0,173.9133,173.9407,173.8492,173.8492,2600.0
2021-06-01 13:15:00,189.81,189.86,189.73,189.83,4589.0,173.7668,173.8126,173.6935,173.7851,4589.0
2021-06-01 13:20:00,189.79,189.82,189.67,189.74,3252.0,173.7485,173.7759,173.6386,173.7027,3252.0
2021-06-01 13:25:00,189.7,189.76,189.53,189.53,3672.0,173.6661,173.721,173.5105,173.5105,3672.0
2021-06-01 13:30:00,189.55,189.58,189.5,189.58,3671.0,173.5288,173.5562,173.483,173.5562,3671.0
2021-06-01 13:35:00,189.58,189.61,189.55,189.6,3397.0,173.5562,173.5837,173.5288,173.5745,3397.0
2021-06-01 13:40:00,189.6,189.6,189.4,189.49,5296.0,173.5745,173.5745,173.3914,173.4738,5296.0
2021-06-01 13:45:00,189.45,189.47,189.34,189.45,6553.0,173.4372,173.4555,173.3365,173.4372,6553.0
2021-06-01 13:50:00,189.43,189.54,189.43,189.52,2958.0,173.4189,173.5196,173.4189,173.5013,2958.0
2021-06-01 13:55:00,189.5,189.68,189.5,189.67,5686.0,173.483,173.6478,173.483,173.6386,5686.0
2021-06-01 14:00:00,189.65,189.82,189.64,189.79,3544.0,173.6203,173.7759,173.6112,173.7485,3544.0
2021-06-01 14:05:00,189.78,189.78,189.65,189.65,5046.0,173.7393,173.7393,173.6203,173.6203,5046.0
2021-06-01 14:10:00,189.64,189.85,189.59,189.82,3347.0,173.6112,173.8034,173.5654,173.7759,3347.0
2021-06-01 14:15:00,189.81,189.91,189.79,189.91,4404.0,173.7668,173.8583,173.7485,173.8583,4404.0
2021-06-01 14:20:00,189.9,190.01,189.81,190.01,4094.0,173.8492,173.9499,173.7668,173.9499,4094.0
2021-06-01 14:25:00,190.02,190.27,190.0,190.27,4531.0,173.959,174.1879,173.9407,174.1879,4531.0
2021-06-01 14:30:00,190.19,190.26,190.04,190.04,5354.0,174.1147,174.1788,173.9773,173.9773,5354.0
2021-06-01 14:35:00,190.03,190.12,189.98,189.98,4950.0,173.9682,174.0506,173.9224,173.9224,4950.0
2021-06-01 14:40:00,190.0,190.09,189.97,190.0,3889.0,173.9407,174.0231,173.9133,173.9407,3889.0
2021-06-01 14:45:00,189.96,189.96,189.84,189.91,3975.0,173.9041,173.9041,173.7943,173.8583,3975.0
2021-06-01 14:50:00,189.9,190.04,189.9,190.02,5422.0,173.8492,173.9773,173.8492,173.959,5422.0
2021-06-01 14:55:00,190.06,190.15,190.02,190.03,4000.0,173.9957,174.078,173.959,173.9682,4000.0
2021-06-01 15:00:00,190.03,190.18,189.99,190.16,5070.0,173.9682,174.1055,173.9316,174.0872,5070.0
2021-06-01 15:05:00,190.17,190.17,190.0,190.05,5022.0,174.0964,174.0964,173.9407,173.9865,5022.0
2021-06-01 15:10:00,190.01,190.01,189.76,189.77,3207.0,173.9499,173.9499,173.721,173.7302,3207.0
2021-06-01 15:15:00,189.78,189.92,189.75,189.88,5135.0,173.7393,173.8675,173.7119,173.8309,5135.0
2021-06-01 15:20:00,189.86,190.02,189.82,189.97,5429.0,173.8126,173.959,173.7759,173.9133,5429.0
2021-06-01 15:25:00,189.97,189.99,189.91,189.98,4750.0,173.9133,173.9316,173.8583,173.9224,4750.0
2021-06-01 15:30:00,189.98,189.98,189.64,189.83,7561.0,173.9224,173.9224,173.6112,173.7851,7561.0
2021-06-01 15:35:00,189.83,189.83,189.67,189.77,8728.0,173.7851,173.7851,173.6386,173.7302,8728.0
2021-06-01 15:40:00,189.77,189.77,189.65,189.69,9991.0,173.7302,173.7302,173.6203,173.6569,9991.0
2021-06-01 15:45:00,189.69,189.82,189.61,189.76,19080.0,173.6569,173.7759,173.5837,173.721,19080.0
2021-06-01 15:50:00,189.77,189.77,189.55,189.71,22818.0,173.7302,173.7302,173.5288,173.6752,22818.0
2021-06-01 15:55:00,189.67,189.67,189.4,189.54,39242.0,173.6386,173.6386,173.3914,173.5196,39242.0
2021-06-02 09:30:00,190.2,190.29,189.32,189.41,14285.0,174.1238,174.2062,173.3182,173.4006,14285.0
2021-06-02 09:35:00,189.38,189.63,189.25,189.5,4553.0,173.3731,173.602,173.2541,173.483,4553.0
2021-06-02 09:40:00,189.49,189.77,189.45,189.68,4938.0,173.4738,173.7302,173.4372,173.6478,4938.0
2021-06-02 09:45:00,189.7,190.19,189.68,190.16,5687.0,173.6661,174.1147,173.6478,174.0872,5687.0
2021-06-02 09:50:00,190.21,190.43,190.02,190.02,4841.0,174.133,174.3344,173.959,173.959,4841.0
2021-06-02 09:55:00,189.88,190.06,189.79,189.83,3826.0,173.8309,173.9957,173.7485,173.7851,3826.0
2021-06-02 10:00:00,189.89,190.0,189.78,190.0,5430.0,173.84,173.9407,173.7393,173.9407,5430.0
2021-06-02 10:05:00,190.06,190.06,189.67,189.89,4094.0,173.9957,173.9957,173.6386,173.84,4094.0
2021-06-02 10:10:00,189.89,190.23,189.89,190.23,3401.0,173.84,174.1513,173.84,174.1513,3401.0
2021-06-02 10:15:00,190.23,190.49,190.15,190.4,6309.0,174.1513,174.3893,174.078,174.3069,6309.0
2021-06-02 10:20:00,190.46,190.58,190.44,190.48,3518.0,174.3618,174.4717,174.3435,174.3802,3518.0
2021-06-02 10:25:00,190.54,190.61,190.18,190.32,7885.0,174.4351,174.4992,174.1055,174.2337,7885.0
2021-06-02 10:30:00,190.26,190.34,190.26,190.31,1400.0,174.1788,174.252,174.1788,174.2245,1400.0
2021-06-02 10:35:00,190.33,190.33,189.94,189.98,7948.0,174.2428,174.2428,173.8858,173.9224,7948.0
2021-06-02 10:40:00,189.98,190.03,189.8,190.03,3870.0,173.9224,173.9682,173.7576,173.9682,3870.0
2021-06-02 10:45:00,190.05,190.17,189.88,189.88,3541.0,173.9865,174.0964,173.8309,173.8309,3541.0
2021-06-02 10:50:00,189.9,190.07,189.85,190.07,3255.0,173.8492,174.0048,173.8034,174.0048,3255.0
2021-06-02 10:55:00,190.08,190.33,190.02,190.28,6971.0,174.014,174.2428,173.959,174.1971,6971.0
2021-06-02 11:00:00,190.34,190.37,190.24,190.32,3745.0,174.252,174.2795,174.1604,174.2337,3745.0
2021-06-02 11:05:00,190.32,190.67,190.29,190.67,6754.0,174.2337,174.5541,174.2062,174.5541,6754.0
2021-06-02 11:10:00,190.66,190.85,190.65,190.85,5343.0,174.5449,174.7189,174.5358,174.7189,5343.0
2021-06-02 11:15:00,190.85,190.86,190.79,190.85,2990.0,174.7189,174.728,174.664,174.7189,2990.0
2021-06-02 11:20:00,190.85,191.15,190.81,191.08,10904.0,174.7189,174.9935,174.6823,174.9294,10904.0
2021-06-02 11:25:00,191.11,191.17,190.85,190.85,6853.0,174.9569,175.0118,174.7189,174.7189,6853.0
2021-06-02 11:30:00,190.85,191.02,190.82,191.02,4495.0,174.7189,174.8745,174.6914,174.8745,4495.0
2021-06-02 11:35:00,191.03,191.05,190.87,190.87,5163.0,174.8837,174.902,174.7372,174.7372,5163.0
2021-06-02 11:40:00,190.81,190.81,190.75,190.75,1500.0,174.6823,174.6823,174.6273,174.6273,1500.0
2021-06-02 11:45:00,190.74,190.74,190.62,190.68,2660.0,174.6182,174.6182,174.5083,174.5633,2660.0
2021-06-02 11:50:00,190.63,190.64,190.48,190.5,3020.0,174.5175,174.5266,174.3802,174.3985,3020.0
2021-06-02 11:55:00,190.53,190.53,190.37,190.39,4344.0,174.4259,174.4259,174.2795,174.2978,4344.0
2021-06-02 12:00:00,190.46,190.54,190.41,190.48,1795.0,174.3618,174.4351,174.3161,174.3802,1795.0
2021-06-02 12:05:00,190.53,190.6,190.45,190.45,3740.0,174.4259,174.49,174.3527,174.3527,3740.0
2021-06-02 12:10:00,190.39,190.47,190.38,190.41,1710.0,174.2978,174.371,174.2886,174.3161,1710.0
2021-06-02 12:15:00,190.41,190.43,190.2,190.2,2929.0,174.3161,174.3344,174.1238,174.1238,2929.0
2021-06-02 12:20:00,190.25,190.31,190.22,190.3,2200.0,174.1696,174.2245,174.1421,174.2154,2200.0
2021-06-02 12:25:00,190.28,190.29,190.21,190.26,2830.0,174.1971,174.2062,174.133,174.1788,2830.0
2021-06-02 12:30:00,190.28,190.32,190.13,190.19,2051.0,174.1971,174.2337,174.0597,174.1147,2051.0
2021-06-02 12:35:00,190.21,190.21,190.12,190.2,2599.0,174.133,174.133,174.0506,174.1238,2599.0
2021-06-02 12:40:00,190.25,190.25,190.07,190.1,1900.0,174.1696,174.1696,174.0048,174.0323,1900.0
2021-06-02 12:45:00,190.18,190.33,190.18,190.33,3551.0,174.1055,174.2428,174.1055,174.2428,3551.0
2021-06-02 12:50:00,190.3,190.49,190.28,190.49,5139.0,174.2154,174.3893,174.1971,174.3893,5139.0
2021-06-02 12:55:00,190.47,190.52,190.4,190.4,1954.0,174.371,174.4168,174.3069,174.3069,1954.0
2021-06-02 13:00:00,190.48,190.49,190.37,190.37,2953.0,174.3802,174.3893,174.2795,174.2795,2953.0
2021-06-02 13:05:00,190.36,190.36,190.05,190.05,4283.0,174.2703,174.2703,173.9865,173.9865,4283.0
2021-06-02 13:10:00,190.03,190.1,189.98,190.04,7578.0,173.9682,174.0323,173.9224,173.9773,7578.0
2021-06-02 13:15:00,190.05,190.19,190.03,190.19,4320.0,173.9865,174.1147,173.9682,174.1147,4320.0
2021-06-02 13:20:00,190.19,190.31,190.13,190.24,3322.0,174.1147,174.2245,174.0597,174.1604,3322.0
2021-06-02 13:25:00,190.23,190.24,189.95,190.2,23229.0,174.1513,174.1604,173.895,174.1238,23229.0
2021-06-02 13:30:00,190.17,190.28,190.13,190.19,3746.0,174.0964,174.1971,174.0597,174.1147,3746.0
2021-06-02 13:35:00,190.19,190.45,190.16,190.42,7709.0,174.1147,174.3527,174.0872,174.3252,7709.0
2021-06-02 13:40:00,190.4,190.43,190.26,190.27,7078.0,174.3069,174.3344,174.1788,174.1879,7078.0
2021-06-02 13:45:00,190.28,190.31,190.17,190.21,9402.0,174.1971,174.2245,174.0964,174.133,9402.0
2021-06-02 13:50:00,190.22,190.27,189.96,190.05,19611.0,174.1421,174.1879,173.9041,173.9865,19611.0
2021-06-02 13:55:00,190.08,190.13,189.95,190.09,9294.0,174.014,174.0597,173.895,174.0231,9294.0
2021-06-02 14:00:00,190.09,190.16,189.98,190.1,15896.0,174.0231,174.0872,173.9224,174.0323,15896.0
2021-06-02 14:05:00,190.13,190.14,189.93,189.95,14295.0,174.0597,174.0689,173.8766,173.895,14295.0
2021-06-02 14:10:00,189.92,190.0,189.62,189.68,21169.0,173.8675,173.9407,173.5928,173.6478,21169.0
2021-06-02 14:15:00,189.68,190.16,189.67,190.15,13080.0,173.6478,174.0872,173.6386,174.078,13080.0
2021-06-02 14:20:00,190.15,190.31,190.14,190.3,3874.0,174.078,174.2245,174.0689,174.2154,3874.0
2021-06-02 14:25:00,190.29,190.37,190.16,190.24,5397.0,174.2062,174.2795,174.0872,174.1604,5397.0
2021-06-02 14:30:00,190.24,190.45,189.96,190.15,40501.0,174.1604,174.3527,173.9041,174.078,40501.0
2021-06-02 14:35:00,190.14,190.48,190.13,190.46,6349.0,174.0689,174.3802,174.0597,174.3618,6349.0
2021-06-02 14:40:00,190.48,190.62,190.43,190.58,10196.0,174.3802,174.5083,174.3344,174.4717,10196.0
2021-06-02 14:45:00,190.59,190.75,190.59,190.73,7361.0,174.4809,174.6273,174.4809,174.609,7361.0
2021-06-02 14:50:00,190.75,190.97,190.72,190.78,7697.0,174.6273,174.8287,174.5999,174.6548,7697.0
2021-06-02 14:55:00,190.77,190.87,190.74,190.77,13191.0,174.6456,174.7372,174.6182,174.6456,13191.0
2021-06-02 15:00:00,190.82,190.98,190.68,190.94,13424.0,174.6914,174.8379,174.5633,174.8013,13424.0
2021-06-02 15:05:00,190.9,191.16,190.88,191.16,7891.0,174.7647,175.0027,174.7463,175.0027,7891.0
2021-06-02 15:10:00,191.13,191.15,191.05,191.11,7294.0,174.9752,174.9935,174.902,174.9569,7294.0
2021-06-02 15:15:00,191.14,191.32,191.13,191.28,10273.0,174.9844,175.1492,174.9752,175.1125,10273.0
2021-06-02 15:20:00,191.29,191.3,191.15,191.15,12111.0,175.1217,175.1308,174.9935,174.9935,12111.0
2021-06-02 15:25:00,191.15,191.2,191.05,191.06,6649.0,174.9935,175.0393,174.902,174.9111,6649.0
2021-06-02 15:30:00,191.05,191.3,191.01,191.15,11993.0,174.902,175.1308,174.8654,174.9935,11993.0
2021-06-02 15:35:00,191.13,191.41,191.1,191.29,12802.0,174.9752,175.2316,174.9478,175.1217,12802.0
2021-06-02 15:40:00,191.28,191.28,191.0,191.15,13187.0,175.1125,175.1125,174.8562,174.9935,13187.0
2021-06-02 15:45:00,191.12,191.35,191.1,191.15,13203.0,174.9661,175.1766,174.9478,174.9935,13203.0
2021-06-02 15:50:00,191.23,191.46,191.22,191.4,25952.0,175.0668,175.2773,175.0576,175.2224,25952.0
2021-06-02 15:55:00,191.4,191.62,191.31,191.55,53246.0,175.2224,175.4238,175.14,175.3597,53246.0
2021-06-03 09:30:00,191.4,191.4,190.31,190.53,18994.0,175.2224,175.2224,174.2245,174.4259,18994.0
2021-06-03 09:35:00,190.53,190.66,190.44,190.59,3711.0,174.4259,174.5449,174.3435,174.4809,3711.0
2021-06-03 09:40:00,190.6,190.66,190.39,190.39,5818.0,174.49,174.5449,174.2978,174.2978,5818.0
2021-06-03 09:45:00,190.33,190.45,190.21,190.35,3682.0,174.2428,174.3527,174.133,174.2611,3682.0
2021-06-03 09:50:00,190.48,190.55,190.28,190.5,5000.0,174.3802,174.4442,174.1971,174.3985,5000.0
2021-06-03 09:55:00,190.45,190.55,190.3,190.34,3145.0,174.3527,174.4442,174.2154,174.252,3145.0
2021-06-03 10:00:00,190.34,190.43,190.17,190.22,5072.0,174.252,174.3344,174.0964,174.1421,5072.0
2021-06-03 10:05:00,190.17,190.41,190.1,190.18,6249.0,174.0964,174.3161,174.0323,174.1055,6249.0
2021-06-03 10:10:00,190.2,190.31,190.18,190.22,2740.0,174.1238,174.2245,174.1055,174.1421,2740.0
2021-06-03 10:15:00,190.26,190.57,190.23,190.57,5223.0,174.1788,174.4626,174.1513,174.4626,5223.0
2021-06-03 10:20:00,190.58,190.61,190.54,190.61,3876.0,174.4717,174.4992,174.4351,174.4992,3876.0
2021-06-03 10:25:00,190.68,190.68,190.16,190.16,4534.0,174.5633,174.5633,174.0872,174.0872,4534.0
2021-06-03 10:30:00,190.19,190.39,190.19,190.37,3585.0,174.1147,174.2978,174.1147,174.2795,3585.0
2021-06-03 10:35:00,190.41,190.58,190.41,190.5,2236.0,174.3161,174.4717,174.3161,174.3985,2236.0
2021-06-03 10:40:00,190.51,190.74,190.49,190.49,3810.0,174.4076,174.6182,174.3893,174.3893,3810.0
2021-06-03 10:45:00,190.48,190.95,190.47,190.88,3672.0,174.3802,174.8104,174.371,174.7463,3672.0
2021-06-03 10:50:00,190.9,191.04,190.77,190.98,3303.0,174.7647,174.8928,174.6456,174.8379,3303.0
2021-06-03 10:55:00,190.97,191.11,190.89,191.01,4420.0,174.8287,174.9569,174.7555,174.8654,4420.0
2021-06-03 11:00:00,190.98,191.05,190.8,191.04,3646.0,174.8379,174.902,174.6731,174.8928,3646.0
2021-06-03 11:05:00,191.07,191.35,191.07,191.35,3129.0,174.9203,175.1766,174.9203,175.1766,3129.0
2021-06-03 11:10:00,191.31,191.31,191.15,191.18,2775.0,175.14,175.14,174.9935,175.021,2775.0
2021-06-03 11:15:00,191.17,191.38,191.16,191.38,1806.0,175.0118,175.2041,175.0027,175.2041,1806.0
2021-06-03 11:20:00,191.42,191.84,191.41,191.74,9645.0,175.2407,175.6252,175.2316,175.5337,9645.0
2021-06-03 11:25:00,191.79,191.95,191.77,191.78,6743.0,175.5794,175.7259,175.5611,175.5703,6743.0
2021-06-03 11:30:00,191.76,191.88,191.74,191.78,2430.0,175.552,175.6618,175.5337,175.5703,2430.0
2021-06-03 11:35:00,191.77,191.83,191.61,191.66,5180.0,175.5611,175.6161,175.4146,175.4604,5180.0
2021-06-03 11:40:00,191.67,191.95,191.67,191.95,3252.0,175.4696,175.7259,175.4696,175.7259,3252.0
2021-06-03 11:45:00,191.98,192.01,191.73,191.73,6349.0,175.7534,175.7808,175.5245,175.5245,6349.0
2021-06-03 11:50:00,191.71,191.76,191.59,191.75,3583.0,175.5062,175.552,175.3963,175.5428,3583.0
2021-06-03 11:55:00,191.72,191.72,191.61,191.69,3085.0,175.5153,175.5153,175.4146,175.4879,3085.0
2021-06-03 12:00:00,191.71,191.77,191.53,191.53,1352.0,175.5062,175.5611,175.3414,175.3414,1352.0
2021-06-03 12:05:00,191.56,191.56,191.47,191.51,1904.0,175.3689,175.3689,175.2865,175.3231,1904.0
2021-06-03 12:10:00,191.42,191.47,191.35,191.43,2894.0,175.2407,175.2865,175.1766,175.2499,2894.0
2021-06-03 12:15:00,191.43,191.45,191.39,191.4,2183.0,175.2499,175.2682,175.2132,175.2224,2183.0
2021-06-03 12:20:00,191.36,191.37,191.15,191.32,3920.0,175.1858,175.1949,174.9935,175.1492,3920.0
2021-06-03 12:25:00,191.32,191.35,191.1,191.15,3319.0,175.1492,175.1766,174.9478,174.9935,3319.0
2021-06-03 12:30:00,191.15,191.26,191.15,191.23,800.0,174.9935,175.0942,174.9935,175.0668,800.0
2021-06-03 12:35:00,191.31,191.54,191.31,191.54,1567.0,175.14,175.3506,175.14,175.3506,1567.0
2021-06-03 12:40:00,191.54,191.56,191.32,191.32,3202.0,175.3506,175.3689,175.1492,175.1492,3202.0
2021-06-03 12:45:00,191.33,191.39,191.31,191.37,3080.0,175.1583,175.2132,175.14,175.1949,3080.0
2021-06-03 12:50:00,191.34,191.34,191.18,191.19,7275.0,175.1675,175.1675,175.021,175.0301,7275.0
2021-06-03 12:55:00,191.16,191.2,191.06,191.14,2212.0,175.0027,175.0393,174.9111,174.9844,2212.0
2021-06-03 13:00:00,191.13,191.14,191.03,191.03,4173.0,174.9752,174.9844,174.8837,174.8837,4173.0
2021-06-03 13:05:00,191.09,191.2,190.75,190.89,6364.0,174.9386,175.0393,174.6273,174.7555,6364.0
2021-06-03 13:10:00,190.93,191.06,190.9,190.97,3700.0,174.7921,174.9111,174.7647,174.8287,3700.0
2021-06-03 13:15:00,190.97,191.02,190.89,191.02,2356.0,174.8287,174.8745,174.7555,174.8745,2356.0
2021-06-03 13:20:00,191.02,191.16,191.01,191.15,2983.0,174.8745,175.0027,174.8654,174.9935,2983.0
2021-06-03 13:25:00,191.15,191.31,191.12,191.24,4852.0,174.9935,175.14,174.9661,175.0759,4852.0
2021-06-03 13:30:00,191.24,191.37,191.23,191.37,2625.0,175.0759,175.1949,175.0668,175.1949,2625.0
2021-06-03 13:35:00,191.33,191.4,191.29,191.4,3169.0,175.1583,175.2224,175.1217,175.2224,3169.0
2021-06-03 13:40:00,191.39,191.41,191.23,191.24,8295.0,175.2132,175.2316,175.0668,175.0759,8295.0
2021-06-03 13:45:00,191.27,191.33,191.25,191.33,3586.0,175.1034,175.1583,175.0851,175.1583,3586.0
2021-06-03 13:50:00,191.33,191.33,191.09,191.21,2380.0,175.1583,175.1583,174.9386,175.0485,2380.0
2021-06-03 13:55:00,191.23,191.23,191.13,191.13,2569.0,175.0668,175.0668,174.9752,174.9752,2569.0
2021-06-03 14:00:00,191.13,191.23,191.13,191.2,3776.0,174.9752,175.0668,174.9752,175.0393,3776.0
2021-06-03 14:05:00,191.25,191.26,191.08,191.08,5909.0,175.0851,175.0942,174.9294,174.9294,5909.0
2021-06-03 14:10:00,191.09,191.09,191.03,191.07,3605.0,174.9386,174.9386,174.8837,174.9203,3605.0
2021-06-03 14:15:00,191.06,191.09,191.0,191.06,4073.0,174.9111,174.9386,174.8562,174.9111,4073.0
2021-06-03 14:20:00,191.09,191.11,191.03,191.03,4108.0,174.9386,174.9569,174.8837,174.8837,4108.0
2021-06-03 14:25:00,191.01,191.01,190.92,190.95,3204.0,174.8654,174.8654,174.783,174.8104,3204.0
2021-06-03 14:30:00,190.94,191.01,190.89,190.93,5707.0,174.8013,174.8654,174.7555,174.7921,5707.0
2021-06-03 14:35:00,190.93,191.0,190.85,190.89,4272.0,174.7921,174.8562,174.7189,174.7555,4272.0
2021-06-03 14:40:00,190.89,190.92,190.85,190.91,3757.0,174.7555,174.783,174.7189,174.7738,3757.0
2021-06-03 14:45:00,190.91,190.91,190.79,190.83,4798.0,174.7738,174.7738,174.664,174.7006,4798.0
2021-06-03 14:50:00,190.83,190.88,190.8,190.86,5123.0,174.7006,174.7463,174.6731,174.728,5123.0
2021-06-03 14:55:00,190.87,190.9,190.64,190.73,8872.0,174.7372,174.7647,174.5266,174.609,8872.0
2021-06-03 15:00:00,190.73,190.73,190.63,190.67,4589.0,174.609,174.609,174.5175,174.5541,4589.0
2021-06-03 15:05:00,190.66,190.7,190.61,190.62,3116.0,174.5449,174.5816,174.4992,174.5083,3116.0
2021-06-03 15:10:00,190.62,190.76,190.6,190.71,6832.0,174.5083,174.6365,174.49,174.5907,6832.0
2021-06-03 15:15:00,190.7,190.75,190.68,190.69,9214.0,174.5816,174.6273,174.5633,174.5724,9214.0
2021-06-03 15:20:00,190.69,190.72,190.66,190.68,9016.0,174.5724,174.5999,174.5449,174.5633,9016.0
2021-06-03 15:25:00,190.69,190.76,190.63,190.7,7692.0,174.5724,174.6365,174.5175,174.5816,7692.0
2021-06-03 15:30:00,190.73,190.75,190.68,190.7,9582.0,174.609,174.6273,174.5633,174.5816,9582.0
2021-06-03 15:35:00,190.69,190.89,190.69,190.84,9783.0,174.5724,174.7555,174.5724,174.7097,9783.0
2021-06-03 15:40:00,190.8,190.81,190.53,190.56,8528.0,174.6731,174.6823,174.4259,174.4534,8528.0
2021-06-03 15:45:00,190.53,190.55,190.36,190.46,22836.0,174.4259,174.4442,174.2703,174.3618,22836.0
2021-06-03 15:50:00,190.53,190.63,190.32,190.32,19817.0,174.4259,174.5175,174.2337,174.2337,19817.0
2021-06-03 15:55:00,190.35,190.83,190.34,190.78,59175.0,174.2611,174.7006,174.252,174.6548,59175.0
2021-06-04 09:30:00,191.5,191.5,191.03,191.42,15373.0,175.3139,175.3139,174.8837,175.2407,15373.0
2021-06-04 09:35:00,191.4,192.05,191.32,191.93,4500.0,175.2224,175.8175,175.1492,175.7076,4500.0
2021-06-04 09:40:00,191.92,192.27,191.78,191.88,9331.0,175.6984,176.0189,175.5703,175.6618,9331.0
2021-06-04 09:45:00,191.84,192.09,191.79,191.89,3835.0,175.6252,175.8541,175.5794,175.671,3835.0
2021-06-04 09:50:00,192.0,192.15,191.66,191.66,5296.0,175.7717,175.909,175.4604,175.4604,5296.0
2021-06-04 09:55:00,191.74,192.11,191.66,192.03,9462.0,175.5337,175.8724,175.4604,175.7991,9462.0
2021-06-04 10:00:00,192.14,192.15,191.87,192.02,12901.0,175.8999,175.909,175.6527,175.79,12901.0
2021-06-04 10:05:00,192.02,192.25,191.95,192.23,8197.0,175.79,176.0006,175.7259,175.9822,8197.0
2021-06-04 10:10:00,192.19,192.54,192.18,192.53,5058.0,175.9456,176.266,175.9365,176.2569,5058.0
2021-06-04 10:15:00,192.54,192.54,192.31,192.4,4010.0,176.266,176.266,176.0555,176.1379,4010.0
2021-06-04 10:20:00,192.41,192.41,192.18,192.18,2874.0,176.147,176.147,175.9365,175.9365,2874.0
2021-06-04 10:25:00,192.17,192.27,192.09,192.22,2070.0,175.9273,176.0189,175.8541,175.9731,2070.0
2021-06-04 10:30:00,192.39,192.39,192.23,192.27,1085.0,176.1287,176.1287,175.9822,176.0189,1085.0
2021-06-04 10:35:00,192.27,192.48,192.16,192.48,5054.0,176.0189,176.2111,175.9182,176.2111,5054.0
2021-06-04 10:40:00,192.48,192.74,192.36,192.56,5154.0,176.2111,176.4491,176.1013,176.2844,5154.0
2021-06-04 10:45:00,192.61,192.99,192.57,192.9,5693.0,176.3301,176.678,176.2935,176.5956,5693.0
2021-06-04 10:50:00,192.91,193.17,192.83,193.06,8691.0,176.6048,176.8428,176.5315,176.7421,8691.0
2021-06-04 10:55:00,193.14,193.45,193.09,193.23,9827.0,176.8153,177.0991,176.7696,176.8977,9827.0
2021-06-04 11:00:00,193.29,193.41,193.14,193.14,12745.0,176.9526,177.0625,176.8153,176.8153,12745.0
2021-06-04 11:05:00,193.19,193.47,193.18,193.3,6535.0,176.8611,177.1174,176.8519,176.9618,6535.0
2021-06-04 11:10:00,193.31,193.66,193.29,193.66,7354.0,176.971,177.2914,176.9526,177.2914,7354.0
2021-06-04 11:15:00,193.61,193.75,193.41,193.41,19185.0,177.2456,177.3738,177.0625,177.0625,19185.0
2021-06-04 11:20:00,193.43,193.43,193.18,193.22,12737.0,177.0808,177.0808,176.8519,176.8886,12737.0
2021-06-04 11:25:00,193.24,193.41,193.22,193.35,9559.0,176.9069,177.0625,176.8886,177.0076,9559.0
2021-06-04 11:30:00,193.34,193.42,193.3,193.33,7396.0,176.9984,177.0717,176.9618,176.9893,7396.0
2021-06-04 11:35:00,193.33,193.42,193.21,193.23,6587.0,176.9893,177.0717,176.8794,176.8977,6587.0
2021-06-04 11:40:00,193.24,193.26,192.94,192.94,4633.0,176.9069,176.9252,176.6322,176.6322,4633.0
2021-06-04 11:45:00,192.94,193.02,192.94,193.01,5780.0,176.6322,176.7055,176.6322,176.6963,5780.0
2021-06-04 11:50:00,192.95,192.96,192.75,192.83,5873.0,176.6414,176.6505,176.4583,176.5315,5873.0
2021-06-04 11:55:00,192.83,193.01,192.82,193.01,2809.0,176.5315,176.6963,176.5224,176.6963,2809.0
2021-06-04 12:00:00,193.0,193.1,192.94,192.94,2581.0,176.6872,176.7787,176.6322,176.6322,2581.0
2021-06-04 12:05:00,192.97,192.99,192.92,192.97,2904.0,176.6597,176.678,176.6139,176.6597,2904.0
2021-06-04 12:10:00,193.0,193.07,192.97,193.01,4551.0,176.6872,176.7512,176.6597,176.6963,4551.0
2021-06-04 12:15:00,193.0,193.0,192.9,192.93,1861.0,176.6872,176.6872,176.5956,176.6231,1861.0
2021-06-04 12:20:00,192.92,193.06,192.85,193.06,4770.0,176.6139,176.7421,176.5498,176.7421,4770.0
2021-06-04 12:25:00,193.09,193.17,193.01,193.15,5350.0,176.7696,176.8428,176.6963,176.8245,5350.0
2021-06-04 12:30:00,193.14,193.41,193.14,193.41,6794.0,176.8153,177.0625,176.8153,177.0625,6794.0
2021-06-04 12:35:00,193.46,193.46,193.27,193.32,5267.0,177.1083,177.1083,176.9343,176.9801,5267.0
2021-06-04 12:40:00,193.28,193.55,193.27,193.55,7653.0,176.9435,177.1907,176.9343,177.1907,7653.0
2021-06-04 12:45:00,193.55,193.57,193.33,193.46,7939.0,177.1907,177.209,176.9893,177.1083,7939.0
2021-06-04 12:50:00,193.44,193.48,193.36,193.46,4645.0,177.09,177.1266,177.0167,177.1083,4645.0
2021-06-04 12:55:00,193.47,193.5,193.38,193.44,3280.0,177.1174,177.1449,177.035,177.09,3280.0
2021-06-04 13:00:00,193.46,193.6,193.45,193.56,3110.0,177.1083,177.2364,177.0991,177.1998,3110.0
2021-06-04 13:05:00,193.58,193.66,193.56,193.6,2098.0,177.2181,177.2914,177.1998,177.2364,2098.0
2021-06-04 13:10:00,193.6,193.63,193.53,193.6,4310.0,177.2364,177.2639,177.1724,177.2364,4310.0
2021-06-04 13:15:00,193.6,193.63,193.53,193.63,4564.0,177.2364,177.2639,177.1724,177.2639,4564.0
2021-06-04 13:20:00,193.61,193.66,193.55,193.59,4055.0,177.2456,177.2914,177.1907,177.2273,4055.0
2021-06-04 13:25:00,193.58,193.62,193.52,193.52,1922.0,177.2181,177.2548,177.1632,177.1632,1922.0
2021-06-04 13:30:00,193.56,193.56,193.29,193.46,3487.0,177.1998,177.1998,176.9526,177.1083,3487.0
2021-06-04 13:35:00,193.46,193.58,193.43,193.56,2281.0,177.1083,177.2181,177.0808,177.1998,2281.0
2021-06-04 13:40:00,193.55,193.71,193.54,193.65,5898.0,177.1907,177.3371,177.1815,177.2822,5898.0
2021-06-04 13:45:00,193.67,193.78,193.66,193.74,4000.0,177.3005,177.4012,177.2914,177.3646,4000.0
2021-06-04 13:50:00,193.74,193.74,193.52,193.52,3495.0,177.3646,177.3646,177.1632,177.1632,3495.0
2021-06-04 13:55:00,193.54,193.6,193.42,193.52,5145.0,177.1815,177.2364,177.0717,177.1632,5145.0
2021-06-04 14:00:00,193.51,193.51,193.46,193.51,2821.0,177.1541,177.1541,177.1083,177.1541,2821.0
2021-06-04 14:05:00,193.5,193.52,193.43,193.51,6102.0,177.1449,177.1632,177.0808,177.1541,6102.0
2021-06-04 14:10:00,193.52,193.53,193.37,193.44,5554.0,177.1632,177.1724,177.0259,177.09,5554.0
2021-06-04 14:15:00,193.43,193.55,193.41,193.45,4822.0,177.0808,177.1907,177.0625,177.0991,4822.0
2021-06-04 14:20:00,193.47,193.55,193.45,193.47,2557.0,177.1174,177.1907,177.0991,177.1174,2557.0
2021-06-04 14:25:00,193.47,193.58,193.44,193.58,4184.0,177.1174,177.2181,177.09,177.2181,4184.0
2021-06-04 14:30:00,193.59,193.62,193.52,193.53,3974.0,177.2273,177.2548,177.1632,177.1724,3974.0
2021-06-04 14:35:00,193.55,193.56,193.43,193.56,2723.0,177.1907,177.1998,177.0808,177.1998,2723.0
2021-06-04 14:40:00,193.55,193.64,193.55,193.63,1959.0,177.1907,177.2731,177.1907,177.2639,1959.0
2021-06-04 14:45:00,193.61,193.61,193.49,193.49,3294.0,177.2456,177.2456,177.1357,177.1357,3294.0
2021-06-04 14:50:00,193.49,193.53,193.48,193.52,2598.0,177.1357,177.1724,177.1266,177.1632,2598.0
2021-06-04 14:55:00,193.51,193.57,193.47,193.54,2097.0,177.1541,177.209,177.1174,177.1815,2097.0
2021-06-04 15:00:00,193.54,193.54,193.36,193.43,3865.0,177.1815,177.1815,177.0167,177.0808,3865.0
2021-06-04 15:05:00,193.42,193.51,193.4,193.42,3995.0,177.0717,177.1541,177.0534,177.0717,3995.0
2021-06-04 15:10:00,193.42,193.45,193.32,193.32,6904.0,177.0717,177.0991,176.9801,176.9801,6904.0
2021-06-04 15:15:00,193.35,193.49,193.32,193.47,3777.0,177.0076,177.1357,176.9801,177.1174,3777.0
2021-06-04 15:20:00,193.46,193.48,193.35,193.44,3449.0,177.1083,177.1266,177.0076,177.09,3449.0
2021-06-04 15:25:00,193.44,193.44,193.26,193.33,4415.0,177.09,177.09,176.9252,176.9893,4415.0
2021-06-04 15:30:00,193.32,193.37,193.21,193.25,5490.0,176.9801,177.0259,176.8794,176.916,5490.0
2021-06-04 15:35:00,193.25,193.31,193.18,193.2,11561.0,176.916,176.971,176.8519,176.8703,11561.0
2021-06-04 15:40:00,193.2,193.33,193.19,193.25,6858.0,176.8703,176.9893,176.8611,176.916,6858.0
2021-06-04 15:45:00,193.25,193.33,193.09,193.2,22738.0,176.916,176.9893,176.7696,176.8703,22738.0
2021-06-04 15:50:00,193.2,193.5,193.0,193.47,27904.0,176.8703,177.1449,176.6872,177.1174,27904.0
2021-06-04 15:55:00,193.47,193.85,193.38,193.55,91664.0,177.1174,177.4653,177.035,177.1907,91664.0
2021-06-07 09:30:00,193.93,194.25,193.76,194.0,20528.0,177.5386,177.8315,177.3829,177.6026,20528.0
2021-06-07 09:35:00,194.07,194.27,193.79,194.16,3833.0,177.6667,177.8498,177.4104,177.7491,3833.0
2021-06-07 09:40:00,194.25,194.26,193.95,194.03,3788.0,177.8315,177.8407,177.5569,177.6301,3788.0
2021-06-07 09:45:00,194.1,194.1,193.84,193.96,3056.0,177.6942,177.6942,177.4562,177.566,3056.0
2021-06-07 09:50:00,193.93,193.93,193.72,193.86,7740.0,177.5386,177.5386,177.3463,177.4745,7740.0
2021-06-07 09:55:00,193.85,193.9,193.49,193.49,32807.0,177.4653,177.5111,177.1357,177.1357,32807.0
2021-06-07 10:00:00,193.43,193.43,192.83,192.84,8947.0,177.0808,177.0808,176.5315,176.5407,8947.0
2021-06-07 10:05:00,192.85,192.85,192.41,192.45,9373.0,176.5498,176.5498,176.147,176.1836,9373.0
2021-06-07 10:10:00,192.41,192.47,192.0,192.01,6998.0,176.147,176.202,175.7717,175.7808,6998.0
2021-06-07 10:15:00,192.07,192.16,191.85,191.96,7189.0,175.8358,175.9182,175.6344,175.7351,7189.0
2021-06-07 10:20:00,192.0,192.25,191.87,192.16,9698.0,175.7717,176.0006,175.6527,175.9182,9698.0
2021-06-07 10:25:00,192.18,192.2,191.87,191.87,3998.0,175.9365,175.9548,175.6527,175.6527,3998.0
2021-06-07 10:30:00,191.85,191.86,191.7,191.78,5815.0,175.6344,175.6435,175.497,175.5703,5815.0
2021-06-07 10:35:00,191.73,191.79,191.6,191.67,4997.0,175.5245,175.5794,175.4055,175.4696,4997.0
2021-06-07 10:40:00,191.72,191.82,191.34,191.35,5389.0,175.5153,175.6069,175.1675,175.1766,5389.0
2021-06-07 10:45:00,191.37,191.5,191.29,191.33,5549.0,175.1949,175.3139,175.1217,175.1583,5549.0
2021-06-07 10:50:00,191.26,191.5,191.16,191.5,6660.0,175.0942,175.3139,175.0027,175.3139,6660.0
2021-06-07 10:55:00,191.51,191.56,191.22,191.29,9285.0,175.3231,175.3689,175.0576,175.1217,9285.0
2021-06-07 11:00:00,191.32,191.7,191.29,191.7,7288.0,175.1492,175.497,175.1217,175.497,7288.0
2021-06-07 11:05:00,191.68,191.74,191.1,191.12,5071.0,175.4787,175.5337,174.9478,174.9661,5071.0
2021-06-07 11:10:00,191.1,191.31,191.1,191.2,2461.0,174.9478,175.14,174.9478,175.0393,2461.0
2021-06-07 11:15:00,191.27,191.29,191.16,191.25,1750.0,175.1034,175.1217,175.0027,175.0851,1750.0
2021-06-07 11:20:00,191.25,191.25,190.95,190.99,4147.0,175.0851,175.0851,174.8104,174.8471,4147.0
2021-06-07 11:25:00,190.98,191.14,190.9,191.14,3060.0,174.8379,174.9844,174.7647,174.9844,3060.0
2021-06-07 11:30:00,191.17,191.21,191.07,191.07,2626.0,175.0118,175.0485,174.9203,174.9203,2626.0
2021-06-07 11:35:00,191.07,191.09,190.95,190.98,2430.0,174.9203,174.9386,174.8104,174.8379,2430.0
2021-06-07 11:40:00,190.95,191.01,190.76,190.79,3014.0,174.8104,174.8654,174.6365,174.664,3014.0
2021-06-07 11:45:00,190.79,190.82,190.68,190.68,3150.0,174.664,174.6914,174.5633,174.5633,3150.0
2021-06-07 11:50:00,190.65,190.8,190.64,190.78,4710.0,174.5358,174.6731,174.5266,174.6548,4710.0
2021-06-07 11:55:00,190.85,191.14,190.85,191.14,2227.0,174.7189,174.9844,174.7189,174.9844,2227.0
2021-06-07 12:00:00,191.08,191.08,190.86,190.86,2485.0,174.9294,174.9294,174.728,174.728,2485.0
2021-06-07 12:05:00,190.86,190.89,190.81,190.81,2550.0,174.728,174.7555,174.6823,174.6823,2550.0
2021-06-07 12:10:00,190.87,191.01,190.87,190.96,3470.0,174.7372,174.8654,174.7372,174.8196,3470.0
2021-06-07 12:15:00,190.94,190.94,190.78,190.87,3599.0,174.8013,174.8013,174.6548,174.7372,3599.0
2021-06-07 12:20:00,190.95,190.97,190.79,190.88,2830.0,174.8104,174.8287,174.664,174.7463,2830.0
2021-06-07 12:25:00,190.91,190.94,190.81,190.9,4379.0,174.7738,174.8013,174.6823,174.7647,4379.0
2021-06-07 12:30:00,190.93,191.13,190.88,191.13,4884.0,174.7921,174.9752,174.7463,174.9752,4884.0
2021-06-07 12:35:00,191.07,191.1,190.96,191.0,2313.0,174.9203,174.9478,174.8196,174.8562,2313.0
2021-06-07 12:40:00,190.99,191.01,190.84,190.94,5127.0,174.8471,174.8654,174.7097,174.8013,5127.0
2021-06-07 12:45:00,190.89,190.9,190.82,190.86,2100.0,174.7555,174.7647,174.6914,174.728,2100.0
2021-06-07 12:50:00,190.93,191.17,190.92,191.13,2837.0,174.7921,175.0118,174.783,174.9752,2837.0
2021-06-07 12:55:00,191.15,191.22,191.12,191.21,3151.0,174.9935,175.0576,174.9661,175.0485,3151.0
2021-06-07 13:00:00,191.21,191.23,191.01,191.05,4623.0,175.0485,175.0668,174.8654,174.902,4623.0
2021-06-07 13:05:00,191.0,191.08,190.82,190.89,6338.0,174.8562,174.9294,174.6914,174.7555,6338.0
2021-06-07 13:10:00,190.85,190.92,190.82,190.83,4936.0,174.7189,174.783,174.6914,174.7006,4936.0
2021-06-07 13:15:00,190.8,190.97,190.79,190.91,3443.0,174.6731,174.8287,174.664,174.7738,3443.0
2021-06-07 13:20:00,190.91,190.99,190.84,190.96,3022.0,174.7738,174.8471,174.7097,174.8196,3022.0
2021-06-07 13:25:00,191.01,191.08,190.88,190.96,3770.0,174.8654,174.9294,174.7463,174.8196,3770.0
2021-06-07 13:30:00,191.01,191.04,190.92,191.0,3737.0,174.8654,174.8928,174.783,174.8562,3737.0
2021-06-07 13:35:00,191.0,191.19,190.99,191.19,3686.0,174.8562,175.0301,174.8471,175.0301,3686.0
2021-06-07 13:40:00,191.17,191.2,191.02,191.04,3865.0,175.0118,175.0393,174.8745,174.8928,3865.0
2021-06-07 13:45:00,191.06,191.17,190.95,191.0,6487.0,174.9111,175.0118,174.8104,174.8562,6487.0
2021-06-07 13:50:00,190.97,191.09,190.97,191.05,3544.0,174.8287,174.9386,174.8287,174.902,3544.0
2021-06-07 13:55:00,191.03,191.09,190.95,191.08,4995.0,174.8837,174.9386,174.8104,174.9294,4995.0
2021-06-07 14:00:00,191.05,191.06,190.95,191.0,2826.0,174.902,174.9111,174.8104,174.8562,2826.0
2021-06-07 14:05:00,190.98,191.13,190.98,191.03,4198.0,174.8379,174.9752,174.8379,174.8837,4198.0
2021-06-07 14:10:00,191.03,191.1,190.98,191.0,8240.0,174.8837,174.9478,174.8379,174.8562,8240.0
2021-06-07 14:15:00,191.0,191.16,190.97,191.1,7525.0,174.8562,175.0027,174.8287,174.9478,7525.0
2021-06-07 14:20:00,191.09,191.13,191.03,191.09,4466.0,174.9386,174.9752,174.8837,174.9386,4466.0
2021-06-07 14:25:00,191.05,191.2,191.04,191.2,3186.0,174.902,175.0393,174.8928,175.0393,3186.0
2021-06-07 14:30:00,191.22,191.27,191.15,191.2,4158.0,175.0576,175.1034,174.9935,175.0393,4158.0
2021-06-07 14:35:00,191.19,191.34,191.14,191.27,10073.0,175.0301,175.1675,174.9844,175.1034,10073.0
2021-06-07 14:40:00,191.29,191.29,191.17,191.2,2237.0,175.1217,175.1217,175.0118,175.0393,2237.0
2021-06-07 14:45:00,191.23,191.35,191.23,191.31,8001.0,175.0668,175.1766,175.0668,175.14,8001.0
2021-06-07 14:50:00,191.34,191.41,191.34,191.38,2005.0,175.1675,175.2316,175.1675,175.2041,2005.0
2021-06-07 14:55:00,191.34,191.49,191.32,191.36,3480.0,175.1675,175.3048,175.1492,175.1858,3480.0
2021-06-07 15:00:00,191.38,191.57,191.38,191.57,4359.0,175.2041,175.378,175.2041,175.378,4359.0
2021-06-07 15:05:00,191.57,191.66,191.5,191.61,7433.0,175.378,175.4604,175.3139,175.4146,7433.0
2021-06-07 15:10:00,191.63,191.74,191.61,191.74,13918.0,175.433,175.5337,175.4146,175.5337,13918.0
2021-06-07 15:15:00,191.72,191.78,191.68,191.77,2672.0,175.5153,175.5703,175.4787,175.5611,2672.0
2021-06-07 15:20:00,191.8,191.81,191.68,191.69,7906.0,175.5886,175.5977,175.4787,175.4879,7906.0
2021-06-07 15:25:00,191.69,192.02,191.65,191.9,17324.0,175.4879,175.79,175.4513,175.6801,17324.0
2021-06-07 15:30:00,191.87,191.98,191.72,191.84,11011.0,175.6527,175.7534,175.5153,175.6252,11011.0
2021-06-07 15:35:00,191.87,191.99,191.72,191.81,14733.0,175.6527,175.7625,175.5153,175.5977,14733.0
2021-06-07 15:40:00,191.81,191.98,191.68,191.8,16446.0,175.5977,175.7534,175.4787,175.5886,16446.0
2021-06-07 15:45:00,191.79,191.83,191.61,191.68,16710.0,175.5794,175.6161,175.4146,175.4787,16710.0
2021-06-07 15:50:00,191.8,192.04,191.71,191.96,26077.0,175.5886,175.8083,175.5062,175.7351,26077.0
2021-06-07 15:55:00,191.95,192.04,191.72,191.73,57972.0,175.7259,175.8083,175.5153,175.5245,57972.0
2021-06-08 09:30:00,192.07,192.56,191.38,191.95,19984.0,175.8358,176.2844,175.2041,175.7259,19984.0
2021-06-08 09:35:00,191.71,191.82,191.34,191.34,3992.0,175.5062,175.6069,175.1675,175.1675,3992.0
2021-06-08 09:40:00,191.46,191.49,191.23,191.29,5794.0,175.2773,175.3048,175.0668,175.1217,5794.0
2021-06-08 09:45:00,191.26,191.53,191.25,191.39,5509.0,175.0942,175.3414,175.0851,175.2132,5509.0
2021-06-08 09:50:00,191.34,191.85,191.22,191.76,7093.0,175.1675,175.6344,175.0576,175.552,7093.0
2021-06-08 09:55:00,191.77,191.99,191.74,191.93,7317.0,175.5611,175.7625,175.5337,175.7076,7317.0
2021-06-08 10:00:00,192.05,192.32,191.99,192.26,8814.0,175.8175,176.0646,175.7625,176.0097,8814.0
2021-06-08 10:05:00,192.2,192.28,192.13,192.21,3577.0,175.9548,176.028,175.8907,175.9639,3577.0
2021-06-08 10:10:00,192.25,192.41,192.16,192.38,5181.0,176.0006,176.147,175.9182,176.1196,5181.0
2021-06-08 10:15:00,192.31,192.31,192.17,192.29,2998.0,176.0555,176.0555,175.9273,176.0372,2998.0
2021-06-08 10:20:00,192.3,192.57,192.27,192.27,5312.0,176.0463,176.2935,176.0189,176.0189,5312.0
2021-06-08 10:25:00,192.3,192.55,192.25,192.46,4241.0,176.0463,176.2752,176.0006,176.1928,4241.0
2021-06-08 10:30:00,192.45,192.71,192.41,192.59,3064.0,176.1836,176.4217,176.147,176.3118,3064.0
2021-06-08 10:35:00,192.65,193.0,192.65,193.0,5460.0,176.3667,176.6872,176.3667,176.6872,5460.0
2021-06-08 10:40:00,193.03,193.08,192.92,192.96,7778.0,176.7146,176.7604,176.6139,176.6505,7778.0
2021-06-08 10:45:00,193.03,193.03,192.76,192.81,2706.0,176.7146,176.7146,176.4674,176.5132,2706.0
2021-06-08 10:50:00,192.84,193.0,192.84,192.91,3409.0,176.5407,176.6872,176.5407,176.6048,3409.0
2021-06-08 10:55:00,192.85,193.02,192.8,192.91,2657.0,176.5498,176.7055,176.5041,176.6048,2657.0
2021-06-08 11:00:00,192.89,193.21,192.88,193.1,4476.0,176.5865,176.8794,176.5773,176.7787,4476.0
2021-06-08 11:05:00,193.13,193.16,193.03,193.03,3693.0,176.8062,176.8336,176.7146,176.7146,3693.0
2021-06-08 11:10:00,193.06,193.08,192.76,192.76,9449.0,176.7421,176.7604,176.4674,176.4674,9449.0
2021-06-08 11:15:00,192.76,192.82,192.54,192.54,7924.0,176.4674,176.5224,176.266,176.266,7924.0
2021-06-08 11:20:00,192.46,192.48,192.15,192.26,6252.0,176.1928,176.2111,175.909,176.0097,6252.0
2021-06-08 11:25:00,192.23,192.27,192.04,192.19,4886.0,175.9822,176.0189,175.8083,175.9456,4886.0
2021-06-08 11:30:00,192.15,192.37,192.13,192.34,4616.0,175.909,176.1104,175.8907,176.0829,4616.0
2021-06-08 11:35:00,192.23,192.52,192.15,192.49,7115.0,175.9822,176.2477,175.909,176.2203,7115.0
2021-06-08 11:40:00,192.51,192.82,192.44,192.8,4545.0,176.2386,176.5224,176.1745,176.5041,4545.0
2021-06-08 11:45:00,192.89,192.9,192.67,192.83,10083.0,176.5865,176.5956,176.3851,176.5315,10083.0
2021-06-08 11:50:00,192.85,192.96,192.82,192.83,3017.0,176.5498,176.6505,176.5224,176.5315,3017.0
2021-06-08 11:55:00,192.81,192.89,192.66,192.71,7305.0,176.5132,176.5865,176.3759,176.4217,7305.0
2021-06-08 12:00:00,192.76,192.81,192.65,192.71,5435.0,176.4674,176.5132,176.3667,176.4217,5435.0
2021-06-08 12:05:00,192.71,192.88,192.7,192.87,5220.0,176.4217,176.5773,176.4125,176.5681,5220.0
2021-06-08 12:10:00,192.9,192.9,192.77,192.88,3703.0,176.5956,176.5956,176.4766,176.5773,3703.0
2021-06-08 12:15:00,192.85,192.94,192.8,192.87,5940.0,176.5498,176.6322,176.5041,176.5681,5940.0
2021-06-08 12:20:00,192.84,192.99,192.81,192.96,6008.0,176.5407,176.678,176.5132,176.6505,6008.0
2021-06-08 12:25:00,192.96,193.14,192.91,193.02,3948.0,176.6505,176.8153,176.6048,176.7055,3948.0
2021-06-08 12:30:00,192.97,192.98,192.8,192.8,3522.0,176.6597,176.6689,176.5041,176.5041,3522.0
2021-06-08 12:35:00,192.82,192.84,192.64,192.7,10465.0,176.5224,176.5407,176.3576,176.4125,10465.0
2021-06-08 12:40:00,192.73,192.82,192.61,192.81,17297.0,176.44,176.5224,176.3301,176.5132,17297.0
2021-06-08 12:45:00,192.84,192.84,192.72,192.82,3202.0,176.5407,176.5407,176.4308,176.5224,3202.0
2021-06-08 12:50:00,192.91,192.96,192.81,192.81,2700.0,176.6048,176.6505,176.5132,176.5132,2700.0
2021-06-08 12:55:00,192.78,192.81,192.51,192.6,5560.0,176.4858,176.5132,176.2386,176.321,5560.0
2021-06-08 13:00:00,192.55,192.62,192.53,192.62,7821.0,176.2752,176.3393,176.2569,176.3393,7821.0
2021-06-08 13:05:00,192.64,192.74,192.55,192.74,2668.0,176.3576,176.4491,176.2752,176.4491,2668.0
2021-06-08 13:10:00,192.81,193.0,192.74,192.87,4736.0,176.5132,176.6872,176.4491,176.5681,4736.0
2021-06-08 13:15:00,192.88,192.91,192.84,192.87,9916.0,176.5773,176.6048,176.5407,176.5681,9916.0
2021-06-08 13:20:00,192.88,192.95,192.85,192.88,4194.0,176.5773,176.6414,176.5498,176.5773,4194.0
2021-06-08 13:25:00,192.87,192.94,192.84,192.88,5925.0,176.5681,176.6322,176.5407,176.5773,5925.0
2021-06-08 13:30:00,192.9,193.03,192.9,192.95,5307.0,176.5956,176.7146,176.5956,176.6414,5307.0
2021-06-08 13:35:00,192.96,193.01,192.84,192.97,6757.0,176.6505,176.6963,176.5407,176.6597,6757.0
2021-06-08 13:40:00,192.95,193.0,192.87,192.87,5243.0,176.6414,176.6872,176.5681,176.5681,5243.0
2021-06-08 13:45:00,192.93,192.96,192.84,192.88,5700.0,176.6231,176.6505,176.5407,176.5773,5700.0
2021-06-08 13:50:00,192.91,192.96,192.83,192.88,6401.0,176.6048,176.6505,176.5315,176.5773,6401.0
2021-06-08 13:55:00,192.87,192.87,192.67,192.7,5849.0,176.5681,176.5681,176.3851,176.4125,5849.0
2021-06-08 14:00:00,192.71,192.78,192.67,192.77,4827.0,176.4217,176.4858,176.3851,176.4766,4827.0
2021-06-08 14:05:00,192.8,192.85,192.73,192.78,4014.0,176.5041,176.5498,176.44,176.4858,4014.0
2021-06-08 14:10:00,192.78,192.84,192.74,192.77,7652.0,176.4858,176.5407,176.4491,176.4766,7652.0
2021-06-08 14:15:00,192.73,192.79,192.62,192.7,5777.0,176.44,176.4949,176.3393,176.4125,5777.0
2021-06-08 14:20:00,192.73,193.38,192.68,193.17,27824.0,176.44,177.035,176.3942,176.8428,27824.0
2021-06-08 14:25:00,193.11,193.25,193.1,193.21,3310.0,176.7879,176.916,176.7787,176.8794,3310.0
2021-06-08 14:30:00,193.22,193.22,192.95,192.95,5378.0,176.8886,176.8886,176.6414,176.6414,5378.0
2021-06-08 14:35:00,192.94,192.95,192.82,192.89,6481.0,176.6322,176.6414,176.5224,176.5865,6481.0
2021-06-08 14:40:00,192.88,192.9,192.79,192.9,8622.0,176.5773,176.5956,176.4949,176.5956,8622.0
2021-06-08 14:45:00,192.88,192.92,192.8,192.81,3694.0,176.5773,176.6139,176.5041,176.5132,3694.0
2021-06-08 14:50:00,192.84,192.88,192.74,192.88,7496.0,176.5407,176.5773,176.4491,176.5773,7496.0
2021-06-08 14:55:00,192.92,192.98,192.9,192.93,6146.0,176.6139,176.6689,176.5956,176.6231,6146.0
2021-06-08 15:00:00,192.89,193.02,192.86,192.94,12190.0,176.5865,176.7055,176.559,176.6322,12190.0
2021-06-08 15:05:00,192.93,192.94,192.81,192.84,7003.0,176.6231,176.6322,176.5132,176.5407,7003.0
2021-06-08 15:10:00,192.81,192.91,192.79,192.88,6949.0,176.5132,176.6048,176.4949,176.5773,6949.0
2021-06-08 15:15:00,192.85,192.87,192.8,192.85,8353.0,176.5498,176.5681,176.5041,176.5498,8353.0
2021-06-08 15:20:00,192.88,192.96,192.78,192.86,7551.0,176.5773,176.6505,176.4858,176.559,7551.0
2021-06-08 15:25:00,192.87,192.93,192.82,192.9,8907.0,176.5681,176.6231,176.5224,176.5956,8907.0
2021-06-08 15:30:00,192.86,192.86,192.74,192.81,11149.0,176.559,176.559,176.4491,176.5132,11149.0
2021-06-08 15:35:00,192.79,192.82,192.68,192.81,13900.0,176.4949,176.5224,176.3942,176.5132,13900.0
2021-06-08 15:40:00,192.76,192.77,192.54,192.65,14152.0,176.4674,176.4766,176.266,176.3667,14152.0
2021-06-08 15:45:00,192.65,192.81,192.64,192.73,13885.0,176.3667,176.5132,176.3576,176.44,13885.0
2021-06-08 15:50:00,192.75,192.89,192.7,192.75,22969.0,176.4583,176.5865,176.4125,176.4583,22969.0
2021-06-08 15:55:00,192.76,192.78,192.52,192.75,47482.0,176.4674,176.4858,176.2477,176.4583,47482.0
2021-06-09 09:30:00,192.64,192.64,191.29,191.79,15316.0,176.3576,176.3576,175.1217,175.5794,15316.0
2021-06-09 09:35:00,191.74,191.8,191.52,191.54,5395.0,175.5337,175.5886,175.3323,175.3506,5395.0
2021-06-09 09:40:00,191.42,191.77,191.41,191.48,6565.0,175.2407,175.5611,175.2316,175.2956,6565.0
2021-06-09 09:45:00,191.47,191.47,191.25,191.34,7900.0,175.2865,175.2865,175.0851,175.1675,7900.0
2021-06-09 09:50:00,191.31,191.49,191.25,191.47,8337.0,175.14,175.3048,175.0851,175.2865,8337.0
2021-06-09 09:55:00,191.39,191.52,191.25,191.52,7933.0,175.2132,175.3323,175.0851,175.3323,7933.0
2021-06-09 10:00:00,191.59,192.14,191.59,191.85,7891.0,175.3963,175.8999,175.3963,175.6344,7891.0
2021-06-09 10:05:00,191.87,192.12,191.81,191.99,3390.0,175.6527,175.8815,175.5977,175.7625,3390.0
2021-06-09 10:10:00,191.99,192.39,191.99,192.27,3241.0,175.7625,176.1287,175.7625,176.0189,3241.0
2021-06-09 10:15:00,192.32,192.54,192.24,192.5,4030.0,176.0646,176.266,175.9914,176.2294,4030.0
2021-06-09 10:20:00,192.55,192.55,192.29,192.29,3933.0,176.2752,176.2752,176.0372,176.0372,3933.0
2021-06-09 10:25:00,192.3,192.5,192.28,192.5,3822.0,176.0463,176.2294,176.028,176.2294,3822.0
2021-06-09 10:30:00,192.57,192.82,192.53,192.73,3979.0,176.2935,176.5224,176.2569,176.44,3979.0
2021-06-09 10:35:00,192.77,192.87,192.74,192.87,4312.0,176.4766,176.5681,176.4491,176.5681,4312.0
2021-06-09 10:40:00,192.87,192.95,192.52,192.56,5402.0,176.5681,176.6414,176.2477,176.2844,5402.0
2021-06-09 10:45:00,192.62,192.93,192.62,192.85,1934.0,176.3393,176.6231,176.3393,176.5498,1934.0
2021-06-09 10:50:00,192.87,192.9,192.81,192.89,8047.0,176.5681,176.5956,176.5132,176.5865,8047.0
2021-06-09 10:55:00,192.95,193.02,192.94,193.01,3787.0,176.6414,176.7055,176.6322,176.6963,3787.0
2021-06-09 11:00:00,193.0,193.04,192.98,193.02,4277.0,176.6872,176.7238,176.6689,176.7055,4277.0
2021-06-09 11:05:00,193.01,193.19,193.0,193.19,3712.0,176.6963,176.8611,176.6872,176.8611,3712.0
2021-06-09 11:10:00,193.23,193.34,193.2,193.27,3869.0,176.8977,176.9984,176.8703,176.9343,3869.0
2021-06-09 11:15:00,193.24,193.28,193.01,193.26,2318.0,176.9069,176.9435,176.6963,176.9252,2318.0
2021-06-09 11:20:00,193.27,193.28,193.06,193.06,4200.0,176.9343,176.9435,176.7421,176.7421,4200.0
2021-06-09 11:25:00,193.06,193.08,192.99,193.07,6784.0,176.7421,176.7604,176.678,176.7512,6784.0
2021-06-09 11:30:00,193.1,193.16,193.1,193.1,1293.0,176.7787,176.8336,176.7787,176.7787,1293.0
2021-06-09 11:35:00,193.28,193.37,193.27,193.27,3049.0,176.9435,177.0259,176.9343,176.9343,3049.0
2021-06-09 11:40:00,193.33,193.33,193.19,193.19,3150.0,176.9893,176.9893,176.8611,176.8611,3150.0
2021-06-09 11:45:00,193.2,193.22,193.14,193.14,908.0,176.8703,176.8886,176.8153,176.8153,908.0
2021-06-09 11:50:00,193.06,193.15,192.97,192.99,4322.0,176.7421,176.8245,176.6597,176.678,4322.0
2021-06-09 11:55:00,193.03,193.03,192.86,193.03,4174.0,176.7146,176.7146,176.559,176.7146,4174.0
2021-06-09 12:00:00,193.01,193.03,193.0,193.0,2082.0,176.6963,176.7146,176.6872,176.6872,2082.0
2021-06-09 12:05:00,193.02,193.02,192.94,192.99,3140.0,176.7055,176.7055,176.6322,176.678,3140.0
2021-06-09 12:10:00,192.98,193.03,192.93,192.97,6891.0,176.6689,176.7146,176.6231,176.6597,6891.0
2021-06-09 12:15:00,192.94,193.04,192.94,192.99,3900.0,176.6322,176.7238,176.6322,176.678,3900.0
2021-06-09 12:20:00,193.02,193.08,192.98,193.03,3140.0,176.7055,176.7604,176.6689,176.7146,3140.0
2021-06-09 12:25:00,193.01,193.07,192.96,192.99,2125.0,176.6963,176.7512,176.6505,176.678,2125.0
2021-06-09 12:30:00,192.98,192.98,192.82,192.82,4219.0,176.6689,176.6689,176.5224,176.5224,4219.0
2021-06-09 12:35:00,192.82,192.89,192.76,192.76,2940.0,176.5224,176.5865,176.4674,176.4674,2940.0
2021-06-09 12:40:00,192.7,192.75,192.64,192.64,1360.0,176.4125,176.4583,176.3576,176.3576,1360.0
2021-06-09 12:45:00,192.63,192.7,192.59,192.59,4602.0,176.3484,176.4125,176.3118,176.3118,4602.0
2021-06-09 12:50:00,192.56,192.59,192.44,192.45,2604.0,176.2844,176.3118,176.1745,176.1836,2604.0
2021-06-09 12:55:00,192.43,192.48,192.31,192.31,2040.0,176.1653,176.2111,176.0555,176.0555,2040.0
2021-06-09 13:00:00,192.35,192.45,192.33,192.45,3677.0,176.0921,176.1836,176.0738,176.1836,3677.0
2021-06-09 13:05:00,192.4,192.47,192.37,192.38,2234.0,176.1379,176.202,176.1104,176.1196,2234.0
2021-06-09 13:10:00,192.4,192.46,192.38,192.42,2689.0,176.1379,176.1928,176.1196,176.1562,2689.0
2021-06-09 13:15:00,192.42,192.58,192.4,192.55,1847.0,176.1562,176.3027,176.1379,176.2752,1847.0
2021-06-09 13:20:00,192.54,192.56,192.45,192.45,2791.0,176.266,176.2844,176.1836,176.1836,2791.0
2021-06-09 13:25:00,192.36,192.38,192.25,192.27,2902.0,176.1013,176.1196,176.0006,176.0189,2902.0
2021-06-09 13:30:00,192.24,192.25,192.17,192.22,2461.0,175.9914,176.0006,175.9273,175.9731,2461.0
2021-06-09 13:35:00,192.24,192.26,192.12,192.12,3491.0,175.9914,176.0097,175.8815,175.8815,3491.0
2021-06-09 13:40:00,192.11,192.21,192.11,192.19,2589.0,175.8724,175.9639,175.8724,175.9456,2589.0
2021-06-09 13:45:00,192.14,192.14,192.05,192.05,1295.0,175.8999,175.8999,175.8175,175.8175,1295.0
2021-06-09 13:50:00,192.04,192.09,191.96,191.96,2933.0,175.8083,175.8541,175.7351,175.7351,2933.0
2021-06-09 13:55:00,192.0,192.05,191.94,191.99,5806.0,175.7717,175.8175,175.7168,175.7625,5806.0
2021-06-09 14:00:00,192.05,192.26,192.05,192.1,5231.0,175.8175,176.0097,175.8175,175.8632,5231.0
2021-06-09 14:05:00,192.1,192.11,191.93,191.93,2336.0,175.8632,175.8724,175.7076,175.7076,2336.0
2021-06-09 14:10:00,191.91,192.16,191.91,192.14,2377.0,175.6893,175.9182,175.6893,175.8999,2377.0
2021-06-09 14:15:00,192.14,192.18,192.08,192.14,4690.0,175.8999,175.9365,175.8449,175.8999,4690.0
2021-06-09 14:20:00,192.1,192.24,192.07,192.19,3894.0,175.8632,175.9914,175.8358,175.9456,3894.0
2021-06-09 14:25:00,192.18,192.22,192.17,192.22,2305.0,175.9365,175.9731,175.9273,175.9731,2305.0
2021-06-09 14:30:00,192.19,192.25,192.16,192.25,5106.0,175.9456,176.0006,175.9182,176.0006,5106.0
2021-06-09 14:35:00,192.21,192.27,192.17,192.17,3017.0,175.9639,176.0189,175.9273,175.9273,3017.0
2021-06-09 14:40:00,192.21,192.23,192.13,192.16,2072.0,175.9639,175.9822,175.8907,175.9182,2072.0
2021-06-09 14:45:00,192.17,192.24,192.16,192.21,3137.0,175.9273,175.9914,175.9182,175.9639,3137.0
2021-06-09 14:50:00,192.23,192.28,192.17,192.21,6379.0,175.9822,176.028,175.9273,175.9639,6379.0
2021-06-09 14:55:00,192.22,192.32,192.22,192.27,3053.0,175.9731,176.0646,175.9731,176.0189,3053.0
2021-06-09 15:00:00,192.24,192.31,192.23,192.31,5099.0,175.9914,176.0555,175.9822,176.0555,5099.0
2021-06-09 15:05:00,192.28,192.43,192.28,192.32,4637.0,176.028,176.1653,176.028,176.0646,4637.0
2021-06-09 15:10:00,192.29,192.38,192.27,192.28,4856.0,176.0372,176.1196,176.0189,176.028,4856.0
2021-06-09 15:15:00,192.33,192.37,192.27,192.3,6723.0,176.0738,176.1104,176.0189,176.0463,6723.0
2021-06-09 15:20:00,192.28,192.3,192.18,192.21,2503.0,176.028,176.0463,175.9365,175.9639,2503.0
2021-06-09 15:25:00,192.22,192.22,192.1,192.1,5754.0,175.9731,175.9731,175.8632,175.8632,5754.0
2021-06-09 15:30:00,192.1,192.14,192.03,192.11,6970.0,175.8632,175.8999,175.7991,175.8724,6970.0
2021-06-09 15:35:00,192.11,192.13,192.04,192.08,7563.0,175.8724,175.8907,175.8083,175.8449,7563.0
2021-06-09 15:40:00,192.06,192.1,192.0,192.01,10226.0,175.8266,175.8632,175.7717,175.7808,10226.0
2021-06-09 15:45:00,192.0,192.18,191.96,192.03,12688.0,175.7717,175.9365,175.7351,175.7991,12688.0
2021-06-09 15:50:00,192.06,192.16,191.95,192.04,12337.0,175.8266,175.9182,175.7259,175.8083,12337.0
2021-06-09 15:55:00,192.0,192.01,191.78,191.87,26656.0,175.7717,175.7808,175.5703,175.6527,26656.0
2021-06-10 09:30:00,192.99,193.27,192.73,192.8,17061.0,176.678,176.9343,176.44,176.5041,17061.0
2021-06-10 09:35:00,193.27,193.53,192.92,193.02,8721.0,176.9343,177.1724,176.6139,176.7055,8721.0
2021-06-10 09:40:00,192.98,193.01,192.53,192.54,2793.0,176.6689,176.6963,176.2569,176.266,2793.0
2021-06-10 09:45:00,192.62,192.72,192.38,192.38,2973.0,176.3393,176.4308,176.1196,176.1196,2973.0
2021-06-10 09:50:00,192.36,192.36,192.16,192.31,3700.0,176.1013,176.1013,175.9182,176.0555,3700.0
2021-06-10 09:55:00,192.27,192.31,191.99,192.31,4667.0,176.0189,176.0555,175.7625,176.0555,4667.0
2021-06-10 10:00:00,192.41,192.5,192.21,192.36,2848.0,176.147,176.2294,175.9639,176.1013,2848.0
2021-06-10 10:05:00,192.38,192.39,191.89,191.94,6325.0,176.1196,176.1287,175.671,175.7168,6325.0
2021-06-10 10:10:00,191.94,191.98,191.84,191.93,8177.0,175.7168,175.7534,175.6252,175.7076,8177.0
2021-06-10 10:15:00,191.96,192.13,191.89,192.1,3936.0,175.7351,175.8907,175.671,175.8632,3936.0
2021-06-10 10:20:00,192.12,192.16,191.82,191.92,7107.0,175.8815,175.9182,175.6069,175.6984,7107.0
2021-06-10 10:25:00,191.93,192.18,191.92,192.0,3451.0,175.7076,175.9365,175.6984,175.7717,3451.0
2021-06-10 10:30:00,192.02,192.06,191.92,192.01,4610.0,175.79,175.8266,175.6984,175.7808,4610.0
2021-06-10 10:35:00,191.87,191.92,191.73,191.74,2332.0,175.6527,175.6984,175.5245,175.5337,2332.0
2021-06-10 10:40:00,191.7,191.74,191.6,191.69,4631.0,175.497,175.5337,175.4055,175.4879,4631.0
2021-06-10 10:45:00,191.67,191.67,191.57,191.6,2566.0,175.4696,175.4696,175.378,175.4055,2566.0
2021-06-10 10:50:00,191.55,191.78,191.42,191.5,3392.0,175.3597,175.5703,175.2407,175.3139,3392.0
2021-06-10 10:55:00,191.35,191.67,191.3,191.61,4191.0,175.1766,175.4696,175.1308,175.4146,4191.0
2021-06-10 11:00:00,191.63,191.83,191.54,191.8,3087.0,175.433,175.6161,175.3506,175.5886,3087.0
2021-06-10 11:05:00,191.84,191.84,191.57,191.63,1700.0,175.6252,175.6252,175.378,175.433,1700.0
2021-06-10 11:10:00,191.68,191.78,191.59,191.63,2100.0,175.4787,175.5703,175.3963,175.433,2100.0
2021-06-10 11:15:00,191.71,191.88,191.65,191.81,1952.0,175.5062,175.6618,175.4513,175.5977,1952.0
2021-06-10 11:20:00,191.8,191.85,191.7,191.76,1579.0,175.5886,175.6344,175.497,175.552,1579.0
2021-06-10 11:25:00,191.8,191.93,191.78,191.78,1884.0,175.5886,175.7076,175.5703,175.5703,1884.0
2021-06-10 11:30:00,191.94,192.01,191.66,191.7,4174.0,175.7168,175.7808,175.4604,175.497,4174.0
2021-06-10 11:35:00,191.67,191.8,191.6,191.69,4855.0,175.4696,175.5886,175.4055,175.4879,4855.0
2021-06-10 11:40:00,191.75,191.75,191.46,191.62,1990.0,175.5428,175.5428,175.2773,175.4238,1990.0
2021-06-10 11:45:00,191.62,191.79,191.62,191.79,700.0,175.4238,175.5794,175.4238,175.5794,700.0
2021-06-10 11:50:00,191.85,191.9,191.71,191.79,3304.0,175.6344,175.6801,175.5062,175.5794,3304.0
2021-06-10 11:55:00,191.78,191.92,191.78,191.92,2473.0,175.5703,175.6984,175.5703,175.6984,2473.0
2021-06-10 12:00:00,191.96,192.0,191.91,191.96,630.0,175.7351,175.7717,175.6893,175.7351,630.0
2021-06-10 12:05:00,191.96,191.96,191.79,191.81,1966.0,175.7351,175.7351,175.5794,175.5977,1966.0
2021-06-10 12:10:00,191.78,191.78,191.6,191.6,4890.0,175.5703,175.5703,175.4055,175.4055,4890.0
2021-06-10 12:15:00,191.61,191.7,191.61,191.63,4440.0,175.4146,175.497,175.4146,175.433,4440.0
2021-06-10 12:20:00,191.57,191.75,191.55,191.72,2569.0,175.378,175.5428,175.3597,175.5153,2569.0
2021-06-10 12:25:00,191.73,191.81,191.66,191.81,2786.0,175.5245,175.5977,175.4604,175.5977,2786.0
2021-06-10 12:30:00,191.8,191.93,191.78,191.93,1467.0,175.5886,175.7076,175.5703,175.7076,1467.0
2021-06-10 12:35:00,191.93,192.04,191.92,192.03,13948.0,175.7076,175.8083,175.6984,175.7991,13948.0
2021-06-10 12:40:00,192.0,192.0,191.82,191.85,2418.0,175.7717,175.7717,175.6069,175.6344,2418.0
2021-06-10 12:45:00,191.84,191.84,191.7,191.77,2235.0,175.6252,175.6252,175.497,175.5611,2235.0
2021-06-10 12:50:00,191.78,191.88,191.71,191.88,2456.0,175.5703,175.6618,175.5062,175.6618,2456.0
2021-06-10 12:55:00,191.87,191.94,191.86,191.94,1500.0,175.6527,175.7168,175.6435,175.7168,1500.0
2021-06-10 13:00:00,192.04,192.04,191.96,192.01,1937.0,175.8083,175.8083,175.7351,175.7808,1937.0
2021-06-10 13:05:00,192.03,192.06,191.92,191.96,6566.0,175.7991,175.8266,175.6984,175.7351,6566.0
2021-06-10 13:10:00,191.96,191.99,191.94,191.99,1486.0,175.7351,175.7625,175.7168,175.7625,1486.0
2021-06-10 13:15:00,192.01,192.01,191.88,191.91,1556.0,175.7808,175.7808,175.6618,175.6893,1556.0
2021-06-10 13:20:00,191.95,191.99,191.86,191.88,2086.0,175.7259,175.7625,175.6435,175.6618,2086.0
2021-06-10 13:25:00,191.88,191.88,191.73,191.78,3351.0,175.6618,175.6618,175.5245,175.5703,3351.0
2021-06-10 13:30:00,191.75,191.75,191.64,191.71,2493.0,175.5428,175.5428,175.4421,175.5062,2493.0
2021-06-10 13:35:00,191.67,191.67,191.57,191.6,4337.0,175.4696,175.4696,175.378,175.4055,4337.0
2021-06-10 13:40:00,191.62,191.65,191.46,191.64,5150.0,175.4238,175.4513,175.2773,175.4421,5150.0
2021-06-10 13:45:00,191.62,191.63,191.46,191.53,3632.0,175.4238,175.433,175.2773,175.3414,3632.0
2021-06-10 13:50:00,191.52,191.68,191.47,191.68,4657.0,175.3323,175.4787,175.2865,175.4787,4657.0
2021-06-10 13:55:00,191.65,191.66,191.46,191.55,4112.0,175.4513,175.4604,175.2773,175.3597,4112.0
2021-06-10 14:00:00,191.55,191.67,191.47,191.67,4464.0,175.3597,175.4696,175.2865,175.4696,4464.0
2021-06-10 14:05:00,191.61,191.63,191.35,191.45,5307.0,175.4146,175.433,175.1766,175.2682,5307.0
2021-06-10 14:10:00,191.38,191.39,191.26,191.38,4262.0,175.2041,175.2132,175.0942,175.2041,4262.0
2021-06-10 14:15:00,191.36,191.41,191.23,191.3,3254.0,175.1858,175.2316,175.0668,175.1308,3254.0
2021-06-10 14:20:00,191.25,191.33,191.22,191.27,2550.0,175.0851,175.1583,175.0576,175.1034,2550.0
2021-06-10 14:25:00,191.28,191.33,191.22,191.25,2767.0,175.1125,175.1583,175.0576,175.0851,2767.0
2021-06-10 14:30:00,191.28,191.36,191.28,191.34,2716.0,175.1125,175.1858,175.1125,175.1675,2716.0
2021-06-10 14:35:00,191.3,191.41,191.3,191.34,5531.0,175.1308,175.2316,175.1308,175.1675,5531.0
2021-06-10 14:40:00,191.38,191.51,191.38,191.48,1438.0,175.2041,175.3231,175.2041,175.2956,1438.0
2021-06-10 14:45:00,191.45,191.49,191.38,191.43,1568.0,175.2682,175.3048,175.2041,175.2499,1568.0
2021-06-10 14:50:00,191.53,191.53,191.36,191.36,2665.0,175.3414,175.3414,175.1858,175.1858,2665.0
2021-06-10 14:55:00,191.41,191.46,191.35,191.36,3322.0,175.2316,175.2773,175.1766,175.1858,3322.0
2021-06-10 15:00:00,191.32,191.49,191.24,191.38,5462.0,175.1492,175.3048,175.0759,175.2041,5462.0
2021-06-10 15:05:00,191.36,191.47,191.25,191.47,2842.0,175.1858,175.2865,175.0851,175.2865,2842.0
2021-06-10 15:10:00,191.45,191.48,191.36,191.42,3240.0,175.2682,175.2956,175.1858,175.2407,3240.0
2021-06-10 15:15:00,191.39,191.48,191.36,191.4,3405.0,175.2132,175.2956,175.1858,175.2224,3405.0
2021-06-10 15:20:00,191.42,191.43,191.3,191.37,7328.0,175.2407,175.2499,175.1308,175.1949,7328.0
2021-06-10 15:25:00,191.37,191.51,191.35,191.46,4141.0,175.1949,175.3231,175.1766,175.2773,4141.0
2021-06-10 15:30:00,191.49,191.59,191.37,191.54,4401.0,175.3048,175.3963,175.1949,175.3506,4401.0
2021-06-10 15:35:00,191.52,191.66,191.44,191.44,7772.0,175.3323,175.4604,175.259,175.259,7772.0
2021-06-10 15:40:00,191.4,191.49,191.3,191.3,5661.0,175.2224,175.3048,175.1308,175.1308,5661.0
2021-06-10 15:45:00,191.31,191.34,191.21,191.28,4947.0,175.14,175.1675,175.0485,175.1125,4947.0
2021-06-10 15:50:00,191.33,191.53,191.3,191.32,11475.0,175.1583,175.3414,175.1308,175.1492,11475.0
2021-06-10 15:55:00,191.32,191.55,191.26,191.49,32636.0,175.1492,175.3597,175.0942,175.3048,32636.0
2021-06-11 09:30:00,192.27,192.27,191.76,191.99,15273.0,176.0189,176.0189,175.552,175.7625,15273.0
2021-06-11 09:35:00,192.07,192.07,191.68,191.86,3477.0,175.8358,175.8358,175.4787,175.6435,3477.0
2021-06-11 09:40:00,191.77,191.87,191.46,191.49,4938.0,175.5611,175.6527,175.2773,175.3048,4938.0
2021-06-11 09:45:00,191.47,191.54,191.23,191.27,3504.0,175.2865,175.3506,175.0668,175.1034,3504.0
2021-06-11 09:50:00,191.24,191.36,191.13,191.18,9145.0,175.0759,175.1858,174.9752,175.021,9145.0
2021-06-11 09:55:00,191.24,191.36,191.07,191.15,3624.0,175.0759,175.1858,174.9203,174.9935,3624.0
2021-06-11 10:00:00,191.17,191.52,191.17,191.42,5594.0,175.0118,175.3323,175.0118,175.2407,5594.0
2021-06-11 10:05:00,191.49,191.49,191.1,191.12,2560.0,175.3048,175.3048,174.9478,174.9661,2560.0
2021-06-11 10:10:00,191.12,191.12,190.84,191.06,5754.0,174.9661,174.9661,174.7097,174.9111,5754.0
2021-06-11 10:15:00,190.98,191.04,190.85,191.01,2901.0,174.8379,174.8928,174.7189,174.8654,2901.0
2021-06-11 10:20:00,190.91,190.96,190.71,190.96,3173.0,174.7738,174.8196,174.5907,174.8196,3173.0
2021-06-11 10:25:00,190.93,191.05,190.93,190.99,4801.0,174.7921,174.902,174.7921,174.8471,4801.0
2021-06-11 10:30:00,191.05,191.09,191.01,191.01,2304.0,174.902,174.9386,174.8654,174.8654,2304.0
2021-06-11 10:35:00,191.07,191.11,190.94,190.95,3071.0,174.9203,174.9569,174.8013,174.8104,3071.0
2021-06-11 10:40:00,191.09,191.36,191.09,191.24,2630.0,174.9386,175.1858,174.9386,175.0759,2630.0
2021-06-11 10:45:00,191.33,191.44,191.26,191.26,1978.0,175.1583,175.259,175.0942,175.0942,1978.0
2021-06-11 10:50:00,191.37,191.38,191.28,191.32,2072.0,175.1949,175.2041,175.1125,175.1492,2072.0
2021-06-11 10:55:00,191.37,191.4,191.09,191.09,1763.0,175.1949,175.2224,174.9386,174.9386,1763.0
2021-06-11 11:00:00,191.04,191.23,191.03,191.18,3971.0,174.8928,175.0668,174.8837,175.021,3971.0
2021-06-11 11:05:00,191.22,191.27,191.16,191.27,2314.0,175.0576,175.1034,175.0027,175.1034,2314.0
2021-06-11 11:10:00,191.23,191.23,191.02,191.13,5369.0,175.0668,175.0668,174.8745,174.9752,5369.0
2021-06-11 11:15:00,191.16,191.31,191.16,191.22,1565.0,175.0027,175.14,175.0027,175.0576,1565.0
2021-06-11 11:20:00,191.19,191.29,191.1,191.13,2461.0,175.0301,175.1217,174.9478,174.9752,2461.0
2021-06-11 11:25:00,191.09,191.2,191.09,191.17,1306.0,174.9386,175.0393,174.9386,175.0118,1306.0
2021-06-11 11:30:00,191.19,191.52,191.18,191.45,4243.0,175.0301,175.3323,175.021,175.2682,4243.0
2021-06-11 11:35:00,191.42,191.62,191.39,191.61,2860.0,175.2407,175.4238,175.2132,175.4146,2860.0
2021-06-11 11:40:00,191.58,191.67,191.56,191.59,2360.0,175.3872,175.4696,175.3689,175.3963,2360.0
2021-06-11 11:45:00,191.56,191.62,191.46,191.47,1499.0,175.3689,175.4238,175.2773,175.2865,1499.0
2021-06-11 11:50:00,191.41,191.53,191.39,191.49,2337.0,175.2316,175.3414,175.2132,175.3048,2337.0
2021-06-11 11:55:00,191.51,191.58,191.51,191.55,1257.0,175.3231,175.3872,175.3231,175.3597,1257.0
2021-06-11 12:00:00,191.57,191.62,191.54,191.58,1200.0,175.378,175.4238,175.3506,175.3872,1200.0
2021-06-11 12:05:00,191.58,191.58,191.32,191.35,2230.0,175.3872,175.3872,175.1492,175.1766,2230.0
2021-06-11 12:10:00,191.27,191.27,191.21,191.26,609.0,175.1034,175.1034,175.0485,175.0942,609.0
2021-06-11 12:15:00,191.28,191.28,191.19,191.24,1873.0,175.1125,175.1125,175.0301,175.0759,1873.0
2021-06-11 12:20:00,191.24,191.25,191.12,191.25,1700.0,175.0759,175.0851,174.9661,175.0851,1700.0
2021-06-11 12:25:00,191.28,191.28,191.14,191.14,1431.0,175.1125,175.1125,174.9844,174.9844,1431.0
2021-06-11 12:30:00,191.12,191.33,191.12,191.33,5260.0,174.9661,175.1583,174.9661,175.1583,5260.0
2021-06-11 12:35:00,191.36,191.39,191.28,191.37,5015.0,175.1858,175.2132,175.1125,175.1949,5015.0
2021-06-11 12:40:00,191.4,191.47,191.3,191.37,4611.0,175.2224,175.2865,175.1308,175.1949,4611.0
2021-06-11 12:45:00,191.42,191.53,191.42,191.53,700.0,175.2407,175.3414,175.2407,175.3414,700.0
2021-06-11 12:50:00,191.56,191.58,191.5,191.55,1679.0,175.3689,175.3872,175.3139,175.3597,1679.0
2021-06-11 12:55:00,191.53,191.62,191.52,191.54,2609.0,175.3414,175.4238,175.3323,175.3506,2609.0
2021-06-11 13:00:00,191.56,191.69,191.56,191.63,3153.0,175.3689,175.4879,175.3689,175.433,3153.0
2021-06-11 13:05:00,191.63,191.63,191.57,191.61,3552.0,175.433,175.433,175.378,175.4146,3552.0
2021-06-11 13:10:00,191.6,191.64,191.56,191.6,3618.0,175.4055,175.4421,175.3689,175.4055,3618.0
2021-06-11 13:15:00,191.57,191.68,191.57,191.65,1553.0,175.378,175.4787,175.378,175.4513,1553.0
2021-06-11 13:20:00,191.61,191.66,191.58,191.64,8653.0,175.4146,175.4604,175.3872,175.4421,8653.0
2021-06-11 13:25:00,191.6,191.6,191.41,191.5,2300.0,175.4055,175.4055,175.2316,175.3139,2300.0
2021-06-11 13:30:00,191.46,191.46,191.38,191.38,4841.0,175.2773,175.2773,175.2041,175.2041,4841.0
2021-06-11 13:35:00,191.35,191.4,191.28,191.4,4117.0,175.1766,175.2224,175.1125,175.2224,4117.0
2021-06-11 13:40:00,191.45,191.56,191.43,191.56,2582.0,175.2682,175.3689,175.2499,175.3689,2582.0
2021-06-11 13:45:00,191.55,191.77,191.55,191.75,4127.0,175.3597,175.5611,175.3597,175.5428,4127.0
2021-06-11 13:50:00,191.74,191.76,191.67,191.68,2700.0,175.5337,175.552,175.4696,175.4787,2700.0
2021-06-11 13:55:00,191.7,191.73,191.64,191.71,2932.0,175.497,175.5245,175.4421,175.5062,2932.0
2021-06-11 14:00:00,191.71,191.89,191.62,191.63,3160.0,175.5062,175.671,175.4238,175.433,3160.0
2021-06-11 14:05:00,191.66,191.94,191.66,191.94,3296.0,175.4604,175.7168,175.4604,175.7168,3296.0
2021-06-11 14:10:00,191.94,191.94,191.78,191.82,2944.0,175.7168,175.7168,175.5703,175.6069,2944.0
2021-06-11 14:15:00,191.82,191.82,191.66,191.71,4510.0,175.6069,175.6069,175.4604,175.5062,4510.0
2021-06-11 14:20:00,191.75,191.88,191.74,191.75,4367.0,175.5428,175.6618,175.5337,175.5428,4367.0
2021-06-11 14:25:00,191.77,191.84,191.72,191.82,3340.0,175.5611,175.6252,175.5153,175.6069,3340.0
2021-06-11 14:30:00,191.79,191.9,191.78,191.87,3000.0,175.5794,175.6801,175.5703,175.6527,3000.0
2021-06-11 14:35:00,191.78,191.8,191.63,191.64,2578.0,175.5703,175.5886,175.433,175.4421,2578.0
2021-06-11 14:40:00,191.6,191.61,191.54,191.54,1995.0,175.4055,175.4146,175.3506,175.3506,1995.0
2021-06-11 14:45:00,191.56,191.7,191.54,191.58,5595.0,175.3689,175.497,175.3506,175.3872,5595.0
2021-06-11 14:50:00,191.54,191.57,191.45,191.54,4295.0,175.3506,175.378,175.2682,175.3506,4295.0
2021-06-11 14:55:00,191.54,191.76,191.54,191.76,4068.0,175.3506,175.552,175.3506,175.552,4068.0
2021-06-11 15:00:00,191.71,191.72,191.55,191.67,4735.0,175.5062,175.5153,175.3597,175.4696,4735.0
2021-06-11 15:05:00,191.66,191.66,191.45,191.47,5275.0,175.4604,175.4604,175.2682,175.2865,5275.0
2021-06-11 15:10:00,191.52,191.61,191.41,191.46,5073.0,175.3323,175.4146,175.2316,175.2773,5073.0
2021-06-11 15:15:00,191.49,191.7,191.48,191.57,7045.0,175.3048,175.497,175.2956,175.378,7045.0
2021-06-11 15:20:00,191.54,191.58,191.3,191.32,6102.0,175.3506,175.3872,175.1308,175.1492,6102.0
2021-06-11 15:25:00,191.31,191.44,191.24,191.44,5787.0,175.14,175.259,175.0759,175.259,5787.0
2021-06-11 15:30:00,191.43,191.44,191.33,191.42,6510.0,175.2499,175.259,175.1583,175.2407,6510.0
2021-06-11 15:35:00,191.41,191.55,191.4,191.47,12009.0,175.2316,175.3597,175.2224,175.2865,12009.0
2021-06-11 15:40:00,191.49,191.55,191.36,191.48,12966.0,175.3048,175.3597,175.1858,175.2956,12966.0
2021-06-11 15:45:00,191.46,191.49,191.22,191.35,17636.0,175.2773,175.3048,175.0576,175.1766,17636.0
2021-06-11 15:50:00,191.41,191.49,191.16,191.3,21632.0,175.2316,175.3048,175.0027,175.1308,21632.0
2021-06-11 15:55:00,191.3,191.86,191.3,191.48,77621.0,175.1308,175.6435,175.1308,175.2956,77621.0
2021-06-14 09:30:00,191.0,191.41,190.22,190.65,22995.0,174.8562,175.2316,174.1421,174.5358,22995.0
2021-06-14 09:35:00,190.68,191.05,190.46,190.66,4643.0,174.5633,174.902,174.3618,174.5449,4643.0
2021-06-14 09:40:00,190.73,190.83,190.6,190.83,3716.0,174.609,174.7006,174.49,174.7006,3716.0
2021-06-14 09:45:00,190.81,190.81,190.1,190.1,10424.0,174.6823,174.6823,174.0323,174.0323,10424.0
2021-06-14 09:50:00,190.1,190.43,189.68,190.36,13926.0,174.0323,174.3344,173.6478,174.2703,13926.0
2021-06-14 09:55:00,190.45,190.66,190.37,190.4,9091.0,174.3527,174.5449,174.2795,174.3069,9091.0
2021-06-14 10:00:00,190.3,190.76,190.22,190.72,4661.0,174.2154,174.6365,174.1421,174.5999,4661.0
2021-06-14 10:05:00,190.68,190.89,190.5,190.89,5141.0,174.5633,174.7555,174.3985,174.7555,5141.0
2021-06-14 10:10:00,190.86,190.86,190.24,190.24,4901.0,174.728,174.728,174.1604,174.1604,4901.0
2021-06-14 10:15:00,190.16,190.52,190.1,190.49,7754.0,174.0872,174.4168,174.0323,174.3893,7754.0
2021-06-14 10:20:00,190.49,190.55,190.31,190.37,5164.0,174.3893,174.4442,174.2245,174.2795,5164.0
2021-06-14 10:25:00,190.3,190.33,190.1,190.17,5401.0,174.2154,174.2428,174.0323,174.0964,5401.0
2021-06-14 10:30:00,190.25,190.36,190.16,190.2,5276.0,174.1696,174.2703,174.0872,174.1238,5276.0
2021-06-14 10:35:00,190.23,190.51,190.12,190.51,2843.0,174.1513,174.4076,174.0506,174.4076,2843.0
2021-06-14 10:40:00,190.51,190.53,190.17,190.39,4421.0,174.4076,174.4259,174.0964,174.2978,4421.0
2021-06-14 10:45:00,190.39,190.52,190.21,190.25,2009.0,174.2978,174.4168,174.133,174.1696,2009.0
2021-06-14 10:50:00,190.29,190.5,190.25,190.5,5115.0,174.2062,174.3985,174.1696,174.3985,5115.0
2021-06-14 10:55:00,190.44,190.45,190.31,190.42,5300.0,174.3435,174.3527,174.2245,174.3252,5300.0
2021-06-14 11:00:00,190.43,190.6,190.12,190.37,15626.0,174.3344,174.49,174.0506,174.2795,15626.0
2021-06-14 11:05:00,190.42,190.47,190.22,190.47,4416.0,174.3252,174.371,174.1421,174.371,4416.0
2021-06-14 11:10:00,190.35,190.4,190.03,190.09,5510.0,174.2611,174.3069,173.9682,174.0231,5510.0
2021-06-14 11:15:00,190.06,190.14,189.92,190.08,3082.0,173.9957,174.0689,173.8675,174.014,3082.0
2021-06-14 11:20:00,190.09,190.16,189.89,190.08,3536.0,174.0231,174.0872,173.84,174.014,3536.0
2021-06-14 11:25:00,190.08,190.13,189.88,189.94,3302.0,174.014,174.0597,173.8309,173.8858,3302.0
2021-06-14 11:30:00,190.0,190.01,189.85,189.93,1736.0,173.9407,173.9499,173.8034,173.8766,1736.0
2021-06-14 11:35:00,189.94,190.06,189.9,189.92,5167.0,173.8858,173.9957,173.8492,173.8675,5167.0
2021-06-14 11:40:00,189.95,190.1,189.8,189.84,3111.0,173.895,174.0323,173.7576,173.7943,3111.0
2021-06-14 11:45:00,189.78,189.95,189.74,189.78,3658.0,173.7393,173.895,173.7027,173.7393,3658.0
2021-06-14 11:50:00,189.77,189.9,189.77,189.84,3182.0,173.7302,173.8492,173.7302,173.7943,3182.0
2021-06-14 11:55:00,189.79,189.82,189.7,189.75,1515.0,173.7485,173.7759,173.6661,173.7119,1515.0
2021-06-14 12:00:00,189.75,189.83,189.71,189.8,2760.0,173.7119,173.7851,173.6752,173.7576,2760.0
2021-06-14 12:05:00,189.68,189.81,189.68,189.77,4693.0,173.6478,173.7668,173.6478,173.7302,4693.0
2021-06-14 12:10:00,189.78,189.83,189.74,189.82,3492.0,173.7393,173.7851,173.7027,173.7759,3492.0
2021-06-14 12:15:00,189.81,189.95,189.76,189.95,6940.0,173.7668,173.895,173.721,173.895,6940.0
2021-06-14 12:20:00,189.9,189.95,189.89,189.9,1731.0,173.8492,173.895,173.84,173.8492,1731.0
2021-06-14 12:25:00,189.87,190.01,189.84,190.01,3640.0,173.8217,173.9499,173.7943,173.9499,3640.0
2021-06-14 12:30:00,189.99,189.99,189.82,189.86,2016.0,173.9316,173.9316,173.7759,173.8126,2016.0
2021-06-14 12:35:00,189.84,189.9,189.8,189.81,1555.0,173.7943,173.8492,173.7576,173.7668,1555.0
2021-06-14 12:40:00,189.84,189.91,189.81,189.85,1354.0,173.7943,173.8583,173.7668,173.8034,1354.0
2021-06-14 12:45:00,189.84,189.92,189.84,189.84,3415.0,173.7943,173.8675,173.7943,173.7943,3415.0
2021-06-14 12:50:00,189.84,189.84,189.64,189.64,2341.0,173.7943,173.7943,173.6112,173.6112,2341.0
2021-06-14 12:55:00,189.66,189.8,189.66,189.72,2055.0,173.6295,173.7576,173.6295,173.6844,2055.0
2021-06-14 13:00:00,189.74,189.81,189.59,189.62,3048.0,173.7027,173.7668,173.5654,173.5928,3048.0
2021-06-14 13:05:00,189.6,189.71,189.59,189.68,1466.0,173.5745,173.6752,173.5654,173.6478,1466.0
2021-06-14 13:10:00,189.64,189.65,189.59,189.65,3034.0,173.6112,173.6203,173.5654,173.6203,3034.0
2021-06-14 13:15:00,189.64,189.66,189.47,189.52,8021.0,173.6112,173.6295,173.4555,173.5013,8021.0
2021-06-14 13:20:00,189.49,189.67,189.44,189.59,1874.0,173.4738,173.6386,173.4281,173.5654,1874.0
2021-06-14 13:25:00,189.54,189.56,189.46,189.55,2088.0,173.5196,173.5379,173.4464,173.5288,2088.0
2021-06-14 13:30:00,189.55,189.65,189.53,189.59,3983.0,173.5288,173.6203,173.5105,173.5654,3983.0
2021-06-14 13:35:00,189.58,189.7,189.54,189.62,4220.0,173.5562,173.6661,173.5196,173.5928,4220.0
2021-06-14 13:40:00,189.64,189.64,189.54,189.62,2403.0,173.6112,173.6112,173.5196,173.5928,2403.0
2021-06-14 13:45:00,189.61,189.65,189.54,189.59,4252.0,173.5837,173.6203,173.5196,173.5654,4252.0
2021-06-14 13:50:00,189.59,189.71,189.58,189.61,3174.0,173.5654,173.6752,173.5562,173.5837,3174.0
2021-06-14 13:55:00,189.59,189.6,189.48,189.59,2999.0,173.5654,173.5745,173.4647,173.5654,2999.0
2021-06-14 14:00:00,189.61,189.69,189.55,189.69,3244.0,173.5837,173.6569,173.5288,173.6569,3244.0
2021-06-14 14:05:00,189.67,189.75,189.63,189.74,3590.0,173.6386,173.7119,173.602,173.7027,3590.0
2021-06-14 14:10:00,189.74,189.8,189.72,189.78,2488.0,173.7027,173.7576,173.6844,173.7393,2488.0
2021-06-14 14:15:00,189.82,189.92,189.75,189.85,9088.0,173.7759,173.8675,173.7119,173.8034,9088.0
2021-06-14 14:20:00,189.85,190.07,189.83,190.02,3262.0,173.8034,174.0048,173.7851,173.959,3262.0
2021-06-14 14:25:00,190.01,190.17,189.97,190.14,4658.0,173.9499,174.0964,173.9133,174.0689,4658.0
2021-06-14 14:30:00,190.09,190.16,190.05,190.06,5835.0,174.0231,174.0872,173.9865,173.9957,5835.0
2021-06-14 14:35:00,190.03,190.1,189.98,190.01,6337.0,173.9682,174.0323,173.9224,173.9499,6337.0
2021-06-14 14:40:00,190.05,190.08,189.96,189.98,4787.0,173.9865,174.014,173.9041,173.9224,4787.0
2021-06-14 14:45:00,190.02,190.31,190.02,190.28,4862.0,173.959,174.2245,173.959,174.1971,4862.0
2021-06-14 14:50:00,190.25,190.28,190.11,190.11,5378.0,174.1696,174.1971,174.0414,174.0414,5378.0
2021-06-14 14:55:00,190.17,190.28,190.16,190.24,10388.0,174.0964,174.1971,174.0872,174.1604,10388.0
2021-06-14 15:00:00,190.2,190.32,190.2,190.3,4526.0,174.1238,174.2337,174.1238,174.2154,4526.0
2021-06-14 15:05:00,190.26,190.32,190.18,190.18,9617.0,174.1788,174.2337,174.1055,174.1055,9617.0
2021-06-14 15:10:00,190.25,190.38,190.21,190.34,5250.0,174.1696,174.2886,174.133,174.252,5250.0
2021-06-14 15:15:00,190.33,190.33,190.22,190.23,5258.0,174.2428,174.2428,174.1421,174.1513,5258.0
2021-06-14 15:20:00,190.21,190.32,190.2,190.21,7864.0,174.133,174.2337,174.1238,174.133,7864.0
2021-06-14 15:25:00,190.17,190.2,190.13,190.19,8774.0,174.0964,174.1238,174.0597,174.1147,8774.0
2021-06-14 15:30:00,190.22,190.39,190.2,190.35,9870.0,174.1421,174.2978,174.1238,174.2611,9870.0
2021-06-14 15:35:00,190.38,190.62,190.36,190.61,12383.0,174.2886,174.5083,174.2703,174.4992,12383.0
2021-06-14 15:40:00,190.55,190.56,190.29,190.33,15982.0,174.4442,174.4534,174.2062,174.2428,15982.0
2021-06-14 15:45:00,190.3,190.39,190.26,190.31,13166.0,174.2154,174.2978,174.1788,174.2245,13166.0
2021-06-14 15:50:00,190.3,190.43,190.27,190.37,24215.0,174.2154,174.3344,174.1879,174.2795,24215.0
2021-06-14 15:55:00,190.39,190.83,190.31,190.83,84661.0,174.2978,174.7006,174.2245,174.7006,84661.0
2021-06-15 09:30:00,191.38,192.28,191.29,192.24,17435.0,175.2041,176.028,175.1217,175.9914,17435.0
2021-06-15 09:35:00,192.12,192.31,191.74,191.99,15088.0,175.8815,176.0555,175.5337,175.7625,15088.0
2021-06-15 09:40:00,192.0,192.14,191.33,191.33,11851.0,175.7717,175.8999,175.1583,175.1583,11851.0
2021-06-15 09:45:00,191.4,191.72,191.4,191.49,34588.0,175.2224,175.5153,175.2224,175.3048,34588.0
2021-06-15 09:50:00,191.52,191.78,191.44,191.56,12548.0,175.3323,175.5703,175.259,175.3689,12548.0
2021-06-15 09:55:00,191.58,192.0,191.57,191.87,2791.0,175.3872,175.7717,175.378,175.6527,2791.0
2021-06-15 10:00:00,191.91,192.51,191.91,192.43,15565.0,175.6893,176.2386,175.6893,176.1653,15565.0
2021-06-15 10:05:00,192.29,192.37,192.24,192.25,4211.0,176.0372,176.1104,175.9914,176.0006,4211.0
2021-06-15 10:10:00,192.32,192.4,192.15,192.24,11543.0,176.0646,176.1379,175.909,175.9914,11543.0
2021-06-15 10:15:00,192.24,192.54,192.24,192.25,8376.0,175.9914,176.266,175.9914,176.0006,8376.0
2021-06-15 10:20:00,192.35,192.48,192.29,192.44,4787.0,176.0921,176.2111,176.0372,176.1745,4787.0
2021-06-15 10:25:00,192.38,192.59,192.33,192.51,3624.0,176.1196,176.3118,176.0738,176.2386,3624.0
2021-06-15 10:30:00,192.5,192.51,192.25,192.28,7612.0,176.2294,176.2386,176.0006,176.028,7612.0
2021-06-15 10:35:00,192.29,192.34,192.02,192.02,4462.0,176.0372,176.0829,175.79,175.79,4462.0
2021-06-15 10:40:00,192.06,192.13,191.97,192.12,4580.0,175.8266,175.8907,175.7442,175.8815,4580.0
2021-06-15 10:45:00,192.1,192.1,191.89,191.99,5843.0,175.8632,175.8632,175.671,175.7625,5843.0
2021-06-15 10:50:00,192.02,192.08,191.9,191.94,4122.0,175.79,175.8449,175.6801,175.7168,4122.0
2021-06-15 10:55:00,191.95,192.04,191.77,192.03,4765.0,175.7259,175.8083,175.5611,175.7991,4765.0
2021-06-15 11:00:00,192.0,192.08,191.85,192.03,4486.0,175.7717,175.8449,175.6344,175.7991,4486.0
2021-06-15 11:05:00,192.08,192.09,192.0,192.0,1929.0,175.8449,175.8541,175.7717,175.7717,1929.0
2021-06-15 11:10:00,192.0,192.13,191.91,192.0,3535.0,175.7717,175.8907,175.6893,175.7717,3535.0
2021-06-15 11:15:00,191.99,192.17,191.96,192.13,3203.0,175.7625,175.9273,175.7351,175.8907,3203.0
2021-06-15 11:20:00,192.17,192.23,192.16,192.17,3591.0,175.9273,175.9822,175.9182,175.9273,3591.0
2021-06-15 11:25:00,192.2,192.23,192.11,192.21,3771.0,175.9548,175.9822,175.8724,175.9639,3771.0
2021-06-15 11:30:00,192.17,192.17,191.95,192.13,4171.0,175.9273,175.9273,175.7259,175.8907,4171.0
2021-06-15 11:35:00,192.11,192.23,192.07,192.07,2184.0,175.8724,175.9822,175.8358,175.8358,2184.0
2021-06-15 11:40:00,192.09,192.14,192.0,192.13,4200.0,175.8541,175.8999,175.7717,175.8907,4200.0
2021-06-15 11:45:00,192.13,192.13,192.03,192.07,3720.0,175.8907,175.8907,175.7991,175.8358,3720.0
2021-06-15 11:50:00,192.03,192.11,191.96,192.09,7151.0,175.7991,175.8724,175.7351,175.8541,7151.0
2021-06-15 11:55:00,192.09,192.18,192.08,192.16,2381.0,175.8541,175.9365,175.8449,175.9182,2381.0
2021-06-15 12:00:00,192.17,192.23,192.16,192.23,1613.0,175.9273,175.9822,175.9182,175.9822,1613.0
2021-06-15 12:05:00,192.19,192.28,192.19,192.24,2147.0,175.9456,176.028,175.9456,175.9914,2147.0
2021-06-15 12:10:00,192.28,192.36,192.24,192.29,2592.0,176.028,176.1013,175.9914,176.0372,2592.0
2021-06-15 12:15:00,192.32,192.43,192.27,192.33,2601.0,176.0646,176.1653,176.0189,176.0738,2601.0
2021-06-15 12:20:00,192.36,192.47,192.33,192.47,3025.0,176.1013,176.202,176.0738,176.202,3025.0
2021-06-15 12:25:00,192.41,192.46,192.37,192.43,5051.0,176.147,176.1928,176.1104,176.1653,5051.0
2021-06-15 12:30:00,192.47,192.47,192.38,192.38,2356.0,176.202,176.202,176.1196,176.1196,2356.0
2021-06-15 12:35:00,192.36,192.39,192.26,192.27,3619.0,176.1013,176.1287,176.0097,176.0189,3619.0
2021-06-15 12:40:00,192.26,192.29,192.2,192.22,2565.0,176.0097,176.0372,175.9548,175.9731,2565.0
2021-06-15 12:45:00,192.24,192.41,192.24,192.35,4539.0,175.9914,176.147,175.9914,176.0921,4539.0
2021-06-15 12:50:00,192.32,192.33,192.19,192.21,3064.0,176.0646,176.0738,175.9456,175.9639,3064.0
2021-06-15 12:55:00,192.18,192.32,192.18,192.26,3269.0,175.9365,176.0646,175.9365,176.0097,3269.0
2021-06-15 13:00:00,192.27,192.38,192.27,192.36,1875.0,176.0189,176.1196,176.0189,176.1013,1875.0
2021-06-15 13:05:00,192.38,192.54,192.37,192.37,2992.0,176.1196,176.266,176.1104,176.1104,2992.0
2021-06-15 13:10:00,192.32,192.41,192.3,192.41,1438.0,176.0646,176.147,176.0463,176.147,1438.0
2021-06-15 13:15:00,192.38,192.38,192.32,192.36,6038.0,176.1196,176.1196,176.0646,176.1013,6038.0
2021-06-15 13:20:00,192.4,192.46,192.34,192.34,2733.0,176.1379,176.1928,176.0829,176.0829,2733.0
2021-06-15 13:25:00,192.36,192.38,192.32,192.35,3677.0,176.1013,176.1196,176.0646,176.0921,3677.0
2021-06-15 13:30:00,192.4,192.43,192.34,192.41,1835.0,176.1379,176.1653,176.0829,176.147,1835.0
2021-06-15 13:35:00,192.39,192.46,192.37,192.46,5398.0,176.1287,176.1928,176.1104,176.1928,5398.0
2021-06-15 13:40:00,192.45,192.49,192.44,192.49,1795.0,176.1836,176.2203,176.1745,176.2203,1795.0
2021-06-15 13:45:00,192.48,192.55,192.48,192.49,3611.0,176.2111,176.2752,176.2111,176.2203,3611.0
2021-06-15 13:50:00,192.59,192.71,192.59,192.71,7474.0,176.3118,176.4217,176.3118,176.4217,7474.0
2021-06-15 13:55:00,192.71,192.83,192.71,192.76,5394.0,176.4217,176.5315,176.4217,176.4674,5394.0
2021-06-15 14:00:00,192.74,192.91,192.74,192.8,5264.0,176.4491,176.6048,176.4491,176.5041,5264.0
2021-06-15 14:05:00,192.83,192.83,192.63,192.63,7411.0,176.5315,176.5315,176.3484,176.3484,7411.0
2021-06-15 14:10:00,192.63,192.7,192.51,192.51,5026.0,176.3484,176.4125,176.2386,176.2386,5026.0
2021-06-15 14:15:00,192.57,192.75,192.57,192.68,5697.0,176.2935,176.4583,176.2935,176.3942,5697.0
2021-06-15 14:20:00,192.64,192.7,192.63,192.64,2923.0,176.3576,176.4125,176.3484,176.3576,2923.0
2021-06-15 14:25:00,192.57,192.65,192.49,192.64,3461.0,176.2935,176.3667,176.2203,176.3576,3461.0
2021-06-15 14:30:00,192.64,192.66,192.56,192.65,3213.0,176.3576,176.3759,176.2844,176.3667,3213.0
2021-06-15 14:35:00,192.6,192.7,192.6,192.65,4040.0,176.321,176.4125,176.321,176.3667,4040.0
2021-06-15 14:40:00,192.69,192.7,192.47,192.64,11772.0,176.4034,176.4125,176.202,176.3576,11772.0
2021-06-15 14:45:00,192.74,192.89,192.67,192.78,5137.0,176.4491,176.5865,176.3851,176.4858,5137.0
2021-06-15 14:50:00,192.81,192.94,192.8,192.92,8390.0,176.5132,176.6322,176.5041,176.6139,8390.0
2021-06-15 14:55:00,192.86,192.96,192.86,192.91,6474.0,176.559,176.6505,176.559,176.6048,6474.0
2021-06-15 15:00:00,192.89,192.94,192.8,192.8,9620.0,176.5865,176.6322,176.5041,176.5041,9620.0
2021-06-15 15:05:00,192.78,192.93,192.76,192.9,7346.0,176.4858,176.6231,176.4674,176.5956,7346.0
2021-06-15 15:10:00,192.89,192.97,192.88,192.88,6656.0,176.5865,176.6597,176.5773,176.5773,6656.0
2021-06-15 15:15:00,192.93,193.02,192.85,192.86,13779.0,176.6231,176.7055,176.5498,176.559,13779.0
2021-06-15 15:20:00,192.86,193.02,192.85,192.95,5379.0,176.559,176.7055,176.5498,176.6414,5379.0
2021-06-15 15:25:00,192.97,193.02,192.7,192.73,8016.0,176.6597,176.7055,176.4125,176.44,8016.0
2021-06-15 15:30:00,192.71,192.71,192.4,192.42,5941.0,176.4217,176.4217,176.1379,176.1562,5941.0
2021-06-15 15:35:00,192.46,192.61,192.38,192.55,8243.0,176.1928,176.3301,176.1196,176.2752,8243.0
2021-06-15 15:40:00,192.59,192.67,192.5,192.57,12196.0,176.3118,176.3851,176.2294,176.2935,12196.0
2021-06-15 15:45:00,192.55,192.66,192.52,192.61,15327.0,176.2752,176.3759,176.2477,176.3301,15327.0
2021-06-15 15:50:00,192.61,192.74,192.56,192.65,26316.0,176.3301,176.4491,176.2844,176.3667,26316.0
2021-06-15 15:55:00,192.59,192.62,192.26,192.48,49625.0,176.3118,176.3393,176.0097,176.2111,49625.0
2021-06-16 09:30:00,192.31,192.4,191.78,191.95,14701.0,176.0555,176.1379,175.5703,175.7259,14701.0
2021-06-16 09:35:00,191.95,192.46,191.95,192.18,5548.0,175.7259,176.1928,175.7259,175.9365,5548.0
2021-06-16 09:40:00,191.93,192.06,191.63,191.87,2160.0,175.7076,175.8266,175.433,175.6527,2160.0
2021-06-16 09:45:00,191.64,191.64,191.28,191.39,4791.0,175.4421,175.4421,175.1125,175.2132,4791.0
2021-06-16 09:50:00,191.39,191.49,191.19,191.24,4397.0,175.2132,175.3048,175.0301,175.0759,4397.0
2021-06-16 09:55:00,191.5,191.65,191.45,191.64,1900.0,175.3139,175.4513,175.2682,175.4421,1900.0
2021-06-16 10:00:00,191.61,191.74,191.57,191.58,3920.0,175.4146,175.5337,175.378,175.3872,3920.0
2021-06-16 10:05:00,191.57,191.57,191.3,191.3,1229.0,175.378,175.378,175.1308,175.1308,1229.0
2021-06-16 10:10:00,191.33,191.49,191.33,191.42,1747.0,175.1583,175.3048,175.1583,175.2407,1747.0
2021-06-16 10:15:00,191.33,191.33,191.13,191.13,501.0,175.1583,175.1583,174.9752,174.9752,501.0
2021-06-16 10:20:00,191.13,191.3,191.13,191.29,2509.0,174.9752,175.1308,174.9752,175.1217,2509.0
2021-06-16 10:25:00,191.36,191.45,191.29,191.45,2404.0,175.1858,175.2682,175.1217,175.2682,2404.0
2021-06-16 10:30:00,191.48,191.63,191.48,191.62,2110.0,175.2956,175.433,175.2956,175.4238,2110.0
2021-06-16 10:35:00,191.61,191.79,191.58,191.79,1957.0,175.4146,175.5794,175.3872,175.5794,1957.0
2021-06-16 10:40:00,191.75,191.75,191.62,191.66,1240.0,175.5428,175.5428,175.4238,175.4604,1240.0
2021-06-16 10:45:00,191.81,191.92,191.81,191.84,1300.0,175.5977,175.6984,175.5977,175.6252,1300.0
2021-06-16 10:50:00,191.79,191.97,191.73,191.92,2895.0,175.5794,175.7442,175.5245,175.6984,2895.0
2021-06-16 10:55:00,191.92,191.94,191.81,191.87,1907.0,175.6984,175.7168,175.5977,175.6527,1907.0
2021-06-16 11:00:00,191.92,192.0,191.92,191.93,7628.0,175.6984,175.7717,175.6984,175.7076,7628.0
2021-06-16 11:05:00,191.98,192.15,191.97,192.0,6006.0,175.7534,175.909,175.7442,175.7717,6006.0
2021-06-16 11:10:00,192.01,192.12,191.91,192.08,2854.0,175.7808,175.8815,175.6893,175.8449,2854.0
2021-06-16 11:15:00,192.03,192.23,192.01,192.15,1660.0,175.7991,175.9822,175.7808,175.909,1660.0
2021-06-16 11:20:00,192.1,192.12,191.87,191.91,2761.0,175.8632,175.8815,175.6527,175.6893,2761.0
2021-06-16 11:25:00,191.97,192.03,191.85,191.91,3154.0,175.7442,175.7991,175.6344,175.6893,3154.0
2021-06-16 11:30:00,192.05,192.17,191.93,192.17,1789.0,175.8175,175.9273,175.7076,175.9273,1789.0
2021-06-16 11:35:00,192.11,192.27,192.06,192.18,2897.0,175.8724,176.0189,175.8266,175.9365,2897.0
2021-06-16 11:40:00,192.22,192.29,192.1,192.29,6973.0,175.9731,176.0372,175.8632,176.0372,6973.0
2021-06-16 11:45:00,192.29,192.31,192.13,192.24,3218.0,176.0372,176.0555,175.8907,175.9914,3218.0
2021-06-16 11:50:00,192.29,192.38,192.14,192.15,2384.0,176.0372,176.1196,175.8999,175.909,2384.0
2021-06-16 11:55:00,192.3,192.45,192.27,192.43,1200.0,176.0463,176.1836,176.0189,176.1653,1200.0
2021-06-16 12:00:00,192.38,192.39,192.22,192.28,1303.0,176.1196,176.1287,175.9731,176.028,1303.0
2021-06-16 12:05:00,192.3,192.43,192.24,192.32,5761.0,176.0463,176.1653,175.9914,176.0646,5761.0
2021-06-16 12:10:00,192.31,192.33,192.15,192.15,2279.0,176.0555,176.0738,175.909,175.909,2279.0
2021-06-16 12:15:00,192.14,192.2,192.05,192.05,2907.0,175.8999,175.9548,175.8175,175.8175,2907.0
2021-06-16 12:20:00,192.02,192.06,191.97,192.02,2353.0,175.79,175.8266,175.7442,175.79,2353.0
2021-06-16 12:25:00,191.99,191.99,191.89,191.89,2555.0,175.7625,175.7625,175.671,175.671,2555.0
2021-06-16 12:30:00,191.88,191.94,191.88,191.94,401.0,175.6618,175.7168,175.6618,175.7168,401.0
2021-06-16 12:35:00,191.92,191.92,191.68,191.68,2459.0,175.6984,175.6984,175.4787,175.4787,2459.0
2021-06-16 12:40:00,191.65,191.82,191.61,191.74,2787.0,175.4513,175.6069,175.4146,175.5337,2787.0
2021-06-16 12:45:00,191.65,191.65,191.51,191.57,2110.0,175.4513,175.4513,175.3231,175.378,2110.0
2021-06-16 12:50:00,191.56,191.59,191.43,191.49,3536.0,175.3689,175.3963,175.2499,175.3048,3536.0
2021-06-16 12:55:00,191.45,191.65,191.45,191.61,4052.0,175.2682,175.4513,175.2682,175.4146,4052.0
2021-06-16 13:00:00,191.58,191.75,191.57,191.57,5258.0,175.3872,175.5428,175.378,175.378,5258.0
2021-06-16 13:05:00,191.52,191.56,191.44,191.45,5324.0,175.3323,175.3689,175.259,175.2682,5324.0
2021-06-16 13:10:00,191.43,191.6,191.43,191.58,1321.0,175.2499,175.4055,175.2499,175.3872,1321.0
2021-06-16 13:15:00,191.58,191.58,191.42,191.43,2724.0,175.3872,175.3872,175.2407,175.2499,2724.0
2021-06-16 13:20:00,191.42,191.44,191.31,191.33,2050.0,175.2407,175.259,175.14,175.1583,2050.0
2021-06-16 13:25:00,191.36,191.36,191.27,191.28,2097.0,175.1858,175.1858,175.1034,175.1125,2097.0
2021-06-16 13:30:00,191.35,191.52,191.32,191.47,4737.0,175.1766,175.3323,175.1492,175.2865,4737.0
2021-06-16 13:35:00,191.43,191.43,191.31,191.41,2018.0,175.2499,175.2499,175.14,175.2316,2018.0
2021-06-16 13:40:00,191.46,191.47,191.2,191.22,3014.0,175.2773,175.2865,175.0393,175.0576,3014.0
2021-06-16 13:45:00,191.24,191.31,191.2,191.2,3193.0,175.0759,175.14,175.0393,175.0393,3193.0
2021-06-16 13:50:00,191.11,191.41,191.01,191.41,3891.0,174.9569,175.2316,174.8654,175.2316,3891.0
2021-06-16 13:55:00,191.31,191.37,191.13,191.21,7673.0,175.14,175.1949,174.9752,175.0485,7673.0
2021-06-16 14:00:00,191.24,191.24,190.27,190.54,7750.0,175.0759,175.0759,174.1879,174.4351,7750.0
2021-06-16 14:05:00,190.4,191.31,190.4,190.93,5260.0,174.3069,175.14,174.3069,174.7921,5260.0
2021-06-16 14:10:00,191.01,191.15,190.76,190.81,5079.0,174.8654,174.9935,174.6365,174.6823,5079.0
2021-06-16 14:15:00,190.63,190.75,190.47,190.55,5045.0,174.5175,174.6273,174.371,174.4442,5045.0
2021-06-16 14:20:00,190.52,190.81,190.41,190.51,6847.0,174.4168,174.6823,174.3161,174.4076,6847.0
2021-06-16 14:25:00,190.54,190.8,190.52,190.8,3100.0,174.4351,174.6731,174.4168,174.6731,3100.0
2021-06-16 14:30:00,190.66,190.94,190.47,190.81,8984.0,174.5449,174.8013,174.371,174.6823,8984.0
2021-06-16 14:35:00,190.76,191.11,190.55,190.79,5060.0,174.6365,174.9569,174.4442,174.664,5060.0
2021-06-16 14:40:00,190.84,190.84,190.53,190.57,2795.0,174.7097,174.7097,174.4259,174.4626,2795.0
2021-06-16 14:45:00,190.55,190.84,190.44,190.62,6057.0,174.4442,174.7097,174.3435,174.5083,6057.0
2021-06-16 14:50:00,190.66,190.98,190.62,190.98,3780.0,174.5449,174.8379,174.5083,174.8379,3780.0
2021-06-16 14:55:00,191.0,191.06,190.85,190.97,4968.0,174.8562,174.9111,174.7189,174.8287,4968.0
2021-06-16 15:00:00,190.94,190.99,190.83,190.88,2726.0,174.8013,174.8471,174.7006,174.7463,2726.0
2021-06-16 15:05:00,190.89,191.06,190.85,191.0,4283.0,174.7555,174.9111,174.7189,174.8562,4283.0
2021-06-16 15:10:00,190.98,191.04,190.88,190.95,5409.0,174.8379,174.8928,174.7463,174.8104,5409.0
2021-06-16 15:15:00,190.96,191.01,190.91,191.0,6316.0,174.8196,174.8654,174.7738,174.8562,6316.0
2021-06-16 15:20:00,191.09,191.1,190.84,191.06,8207.0,174.9386,174.9478,174.7097,174.9111,8207.0
2021-06-16 15:25:00,191.01,191.03,190.64,190.68,5399.0,174.8654,174.8837,174.5266,174.5633,5399.0
2021-06-16 15:30:00,190.71,190.71,190.47,190.52,3969.0,174.5907,174.5907,174.371,174.4168,3969.0
2021-06-16 15:35:00,190.45,190.63,190.37,190.63,5975.0,174.3527,174.5175,174.2795,174.5175,5975.0
2021-06-16 15:40:00,190.69,190.71,190.32,190.44,10715.0,174.5724,174.5907,174.2337,174.3435,10715.0
2021-06-16 15:45:00,190.41,190.46,190.15,190.22,11869.0,174.3161,174.3618,174.078,174.1421,11869.0
2021-06-16 15:50:00,190.22,190.27,190.12,190.14,10519.0,174.1421,174.1879,174.0506,174.0689,10519.0
2021-06-16 15:55:00,190.16,190.23,190.0,190.07,40941.0,174.0872,174.1513,173.9407,174.0048,40941.0
2021-06-17 09:30:00,190.66,191.04,190.66,191.04,22339.0,174.5449,174.8928,174.5449,174.8928,22339.0
2021-06-17 09:35:00,191.09,191.12,190.61,191.09,2758.0,174.9386,174.9661,174.4992,174.9386,2758.0
2021-06-17 09:40:00,191.08,191.08,190.25,190.29,2956.0,174.9294,174.9294,174.1696,174.2062,2956.0
2021-06-17 09:45:00,190.31,190.39,190.0,190.23,13057.0,174.2245,174.2978,173.9407,174.1513,13057.0
2021-06-17 09:50:00,190.11,190.31,189.95,190.31,2198.0,174.0414,174.2245,173.895,174.2245,2198.0
2021-06-17 09:55:00,190.17,190.19,189.77,189.83,3601.0,174.0964,174.1147,173.7302,173.7851,3601.0
2021-06-17 10:00:00,189.75,189.98,189.66,189.79,3021.0,173.7119,173.9224,173.6295,173.7485,3021.0
2021-06-17 10:05:00,189.93,189.93,189.45,189.46,5474.0,173.8766,173.8766,173.4372,173.4464,5474.0
2021-06-17 10:10:00,189.6,189.63,189.3,189.3,11127.0,173.5745,173.602,173.2999,173.2999,11127.0
2021-06-17 10:15:00,189.37,189.49,189.33,189.4,4016.0,173.364,173.4738,173.3274,173.3914,4016.0
2021-06-17 10:20:00,189.55,189.56,189.0,189.13,2409.0,173.5288,173.5379,173.0253,173.1443,2409.0
2021-06-17 10:25:00,189.07,189.07,188.86,188.87,9051.0,173.0893,173.0893,172.8971,172.9062,9051.0
2021-06-17 10:30:00,188.95,189.25,188.86,189.25,3817.0,172.9795,173.2541,172.8971,173.2541,3817.0
2021-06-17 10:35:00,189.23,189.36,189.15,189.32,4656.0,173.2358,173.3548,173.1626,173.3182,4656.0
2021-06-17 10:40:00,189.3,189.46,189.05,189.2,2700.0,173.2999,173.4464,173.071,173.2083,2700.0
2021-06-17 10:45:00,189.14,189.19,188.69,188.79,3244.0,173.1534,173.1992,172.7415,172.833,3244.0
2021-06-17 10:50:00,188.9,188.97,188.71,188.71,4979.0,172.9337,172.9978,172.7598,172.7598,4979.0
2021-06-17 10:55:00,188.62,188.72,188.54,188.55,2087.0,172.6774,172.7689,172.6041,172.6133,2087.0
2021-06-17 11:00:00,188.51,188.59,188.41,188.45,3205.0,172.5767,172.6499,172.4851,172.5217,3205.0
2021-06-17 11:05:00,188.58,188.62,188.27,188.27,2409.0,172.6408,172.6774,172.357,172.357,2409.0
2021-06-17 11:10:00,188.18,188.25,187.87,187.88,6142.0,172.2746,172.3386,171.9908,171.9999,6142.0
2021-06-17 11:15:00,187.83,188.09,187.83,187.99,4242.0,171.9541,172.1922,171.9541,172.1006,4242.0
2021-06-17 11:20:00,188.06,188.08,187.76,187.78,4706.0,172.1647,172.183,171.8901,171.9084,4706.0
2021-06-17 11:25:00,187.81,188.15,187.76,188.06,4290.0,171.9358,172.2471,171.8901,172.1647,4290.0
2021-06-17 11:30:00,188.03,188.28,188.01,188.04,3378.0,172.1372,172.3661,172.1189,172.1464,3378.0
2021-06-17 11:35:00,188.07,188.23,188.02,188.09,2955.0,172.1739,172.3203,172.1281,172.1922,2955.0
2021-06-17 11:40:00,188.15,188.18,187.89,187.96,2060.0,172.2471,172.2746,172.0091,172.0732,2060.0
2021-06-17 11:45:00,188.02,188.08,187.92,188.0,2460.0,172.1281,172.183,172.0365,172.1098,2460.0
2021-06-17 11:50:00,187.99,188.02,187.57,187.57,2836.0,172.1006,172.1281,171.7161,171.7161,2836.0
2021-06-17 11:55:00,187.59,187.59,187.21,187.25,16781.0,171.7344,171.7344,171.3865,171.4232,16781.0
2021-06-17 12:00:00,187.2,187.24,187.07,187.15,12906.0,171.3774,171.414,171.2584,171.3316,12906.0
2021-06-17 12:05:00,187.12,187.17,187.05,187.11,1952.0,171.3042,171.3499,171.2401,171.295,1952.0
2021-06-17 12:10:00,187.12,187.13,186.91,187.1,6136.0,171.3042,171.3133,171.1119,171.2858,6136.0
2021-06-17 12:15:00,187.06,187.07,186.6,186.63,8178.0,171.2492,171.2584,170.8281,170.8556,8178.0
2021-06-17 12:20:00,186.6,186.65,186.41,186.41,6106.0,170.8281,170.8739,170.6542,170.6542,6106.0
2021-06-17 12:25:00,186.43,186.61,186.36,186.52,6635.0,170.6725,170.8373,170.6084,170.7549,6635.0
2021-06-17 12:30:00,186.44,186.69,186.36,186.69,4251.0,170.6816,170.9105,170.6084,170.9105,4251.0
2021-06-17 12:35:00,186.73,186.96,186.66,186.66,4255.0,170.9471,171.1577,170.883,170.883,4255.0
2021-06-17 12:40:00,186.73,186.87,186.7,186.71,3230.0,170.9471,171.0753,170.9197,170.9288,3230.0
2021-06-17 12:45:00,186.74,186.94,186.73,186.91,3919.0,170.9563,171.1394,170.9471,171.1119,3919.0
2021-06-17 12:50:00,186.88,186.91,186.73,186.91,2747.0,171.0844,171.1119,170.9471,171.1119,2747.0
2021-06-17 12:55:00,186.91,187.09,186.88,187.08,5509.0,171.1119,171.2767,171.0844,171.2675,5509.0
2021-06-17 13:00:00,187.19,187.51,187.19,187.45,5954.0,171.3682,171.6612,171.3682,171.6063,5954.0
2021-06-17 13:05:00,187.33,187.55,187.31,187.47,3613.0,171.4964,171.6978,171.4781,171.6246,3613.0
2021-06-17 13:10:00,187.38,187.49,187.32,187.41,3954.0,171.5422,171.6429,171.4872,171.5696,3954.0
2021-06-17 13:15:00,187.44,187.62,187.33,187.53,1805.0,171.5971,171.7619,171.4964,171.6795,1805.0
2021-06-17 13:20:00,187.48,187.59,187.42,187.58,3212.0,171.6337,171.7344,171.5788,171.7253,3212.0
2021-06-17 13:25:00,187.59,187.81,187.51,187.51,8694.0,171.7344,171.9358,171.6612,171.6612,8694.0
2021-06-17 13:30:00,187.46,187.56,187.32,187.56,5830.0,171.6154,171.707,171.4872,171.707,5830.0
2021-06-17 13:35:00,187.59,187.7,187.54,187.54,2840.0,171.7344,171.8351,171.6887,171.6887,2840.0
2021-06-17 13:40:00,187.58,187.6,187.41,187.45,9179.0,171.7253,171.7436,171.5696,171.6063,9179.0
2021-06-17 13:45:00,187.42,187.42,187.27,187.32,3878.0,171.5788,171.5788,171.4415,171.4872,3878.0
2021-06-17 13:50:00,187.36,187.37,187.17,187.36,4249.0,171.5239,171.533,171.3499,171.5239,4249.0
2021-06-17 13:55:00,187.31,187.38,187.21,187.35,5923.0,171.4781,171.5422,171.3865,171.5147,5923.0
2021-06-17 14:00:00,187.33,187.48,187.24,187.47,3140.0,171.4964,171.6337,171.414,171.6246,3140.0
2021-06-17 14:05:00,187.49,187.56,187.28,187.28,3496.0,171.6429,171.707,171.4506,171.4506,3496.0
2021-06-17 14:10:00,187.29,187.49,187.23,187.34,4147.0,171.4598,171.6429,171.4049,171.5056,4147.0
2021-06-17 14:15:00,187.31,187.39,187.09,187.16,2266.0,171.4781,171.5513,171.2767,171.3408,2266.0
2021-06-17 14:20:00,187.17,187.17,186.93,187.01,4363.0,171.3499,171.3499,171.1302,171.2035,4363.0
2021-06-17 14:25:00,187.0,187.23,186.99,187.2,2367.0,171.1943,171.4049,171.1851,171.3774,2367.0
2021-06-17 14:30:00,187.16,187.16,186.93,187.16,8836.0,171.3408,171.3408,171.1302,171.3408,8836.0
2021-06-17 14:35:00,187.13,187.14,187.0,187.06,5683.0,171.3133,171.3225,171.1943,171.2492,5683.0
2021-06-17 14:40:00,186.96,187.39,186.96,187.17,7469.0,171.1577,171.5513,171.1577,171.3499,7469.0
2021-06-17 14:45:00,187.15,187.21,187.03,187.06,2544.0,171.3316,171.3865,171.2218,171.2492,2544.0
2021-06-17 14:50:00,187.02,187.17,187.02,187.15,4626.0,171.2126,171.3499,171.2126,171.3316,4626.0
2021-06-17 14:55:00,187.13,187.38,187.13,187.32,3700.0,171.3133,171.5422,171.3133,171.4872,3700.0
2021-06-17 15:00:00,187.32,187.57,187.21,187.57,5054.0,171.4872,171.7161,171.3865,171.7161,5054.0
2021-06-17 15:05:00,187.54,187.62,187.49,187.62,2257.0,171.6887,171.7619,171.6429,171.7619,2257.0
2021-06-17 15:10:00,187.59,187.9,187.55,187.85,6201.0,171.7344,172.0182,171.6978,171.9725,6201.0
2021-06-17 15:15:00,187.85,187.95,187.83,187.95,4625.0,171.9725,172.064,171.9541,172.064,4625.0
2021-06-17 15:20:00,188.0,188.05,187.9,187.98,6242.0,172.1098,172.1555,172.0182,172.0915,6242.0
2021-06-17 15:25:00,188.03,188.18,187.97,188.1,4662.0,172.1372,172.2746,172.0823,172.2013,4662.0
2021-06-17 15:30:00,188.17,188.21,187.99,188.11,6942.0,172.2654,172.302,172.1006,172.2105,6942.0
2021-06-17 15:35:00,188.1,188.41,188.04,188.34,8821.0,172.2013,172.4851,172.1464,172.421,8821.0
2021-06-17 15:40:00,188.35,188.36,188.14,188.19,12458.0,172.4302,172.4393,172.2379,172.2837,12458.0
2021-06-17 15:45:00,188.16,188.26,188.05,188.06,12868.0,172.2562,172.3478,172.1555,172.1647,12868.0
2021-06-17 15:50:00,188.06,188.12,187.9,187.96,19899.0,172.1647,172.2196,172.0182,172.0732,19899.0
2021-06-17 15:55:00,187.99,188.07,187.61,187.75,43332.0,172.1006,172.1739,171.7527,171.8809,43332.0
2021-06-18 09:30:00,185.25,186.08,184.53,185.24,148057.0,169.5922,170.3521,168.9331,169.5831,148057.0
2021-06-18 09:35:00,185.17,185.63,185.02,185.21,4852.0,169.519,169.9401,169.3817,169.5556,4852.0
2021-06-18 09:40:00,185.33,185.49,185.04,185.37,6476.0,169.6654,169.8119,169.4,169.7021,6476.0
2021-06-18 09:45:00,185.32,185.57,185.19,185.46,6399.0,169.6563,169.8852,169.5373,169.7845,6399.0
2021-06-18 09:50:00,185.45,185.49,185.06,185.14,3776.0,169.7753,169.8119,169.4183,169.4915,3776.0
2021-06-18 09:55:00,185.02,185.52,185.0,185.51,7068.0,169.3817,169.8394,169.3633,169.8302,7068.0
2021-06-18 10:00:00,185.45,185.65,184.71,184.72,3953.0,169.7753,169.9584,169.0979,169.107,3953.0
2021-06-18 10:05:00,184.61,184.97,184.59,184.97,8065.0,169.0063,169.3359,168.988,169.3359,8065.0
2021-06-18 10:10:00,184.97,185.47,184.92,185.47,6083.0,169.3359,169.7936,169.2901,169.7936,6083.0
2021-06-18 10:15:00,185.47,185.47,185.02,185.13,5754.0,169.7936,169.7936,169.3817,169.4824,5754.0
2021-06-18 10:20:00,185.23,185.34,184.95,185.0,6735.0,169.5739,169.6746,169.3176,169.3633,6735.0
2021-06-18 10:25:00,184.94,185.29,184.94,184.99,8838.0,169.3084,169.6288,169.3084,169.3542,8838.0
2021-06-18 10:30:00,185.1,185.34,184.85,185.28,5839.0,169.4549,169.6746,169.226,169.6197,5839.0
2021-06-18 10:35:00,185.39,185.7,185.37,185.58,17499.0,169.7204,170.0042,169.7021,169.8943,17499.0
2021-06-18 10:40:00,185.56,185.66,185.42,185.53,10634.0,169.876,169.9676,169.7478,169.8485,10634.0
2021-06-18 10:45:00,185.51,185.7,185.33,185.62,12550.0,169.8302,170.0042,169.6654,169.9309,12550.0
2021-06-18 10:50:00,185.66,185.93,185.25,185.33,10896.0,169.9676,170.2147,169.5922,169.6654,10896.0
2021-06-18 10:55:00,185.36,185.68,185.31,185.5,9091.0,169.6929,169.9859,169.6471,169.8211,9091.0
2021-06-18 11:00:00,185.51,185.51,185.01,185.48,6939.0,169.8302,169.8302,169.3725,169.8028,6939.0
2021-06-18 11:05:00,185.55,185.61,185.39,185.51,7355.0,169.8669,169.9218,169.7204,169.8302,7355.0
2021-06-18 11:10:00,185.6,185.96,185.6,185.93,9049.0,169.9126,170.2422,169.9126,170.2147,9049.0
2021-06-18 11:15:00,185.87,186.11,185.79,185.83,11164.0,170.1598,170.3795,170.0866,170.1232,11164.0
2021-06-18 11:20:00,185.87,185.92,185.8,185.89,3323.0,170.1598,170.2056,170.0957,170.1781,3323.0
2021-06-18 11:25:00,185.98,186.0,185.69,185.74,7329.0,170.2605,170.2788,169.995,170.0408,7329.0
2021-06-18 11:30:00,185.85,186.45,185.8,186.44,7696.0,170.1415,170.6908,170.0957,170.6816,7696.0
2021-06-18 11:35:00,186.4,186.55,186.38,186.45,7154.0,170.645,170.7823,170.6267,170.6908,7154.0
2021-06-18 11:40:00,186.56,186.63,186.51,186.51,4275.0,170.7915,170.8556,170.7457,170.7457,4275.0
2021-06-18 11:45:00,186.63,186.69,186.5,186.65,4293.0,170.8556,170.9105,170.7366,170.8739,4293.0
2021-06-18 11:50:00,186.65,186.66,186.48,186.62,5143.0,170.8739,170.883,170.7182,170.8464,5143.0
2021-06-18 11:55:00,186.62,186.63,186.31,186.43,20260.0,170.8464,170.8556,170.5626,170.6725,20260.0
2021-06-18 12:00:00,186.42,186.42,186.12,186.27,5858.0,170.6633,170.6633,170.3887,170.526,5858.0
2021-06-18 12:05:00,186.37,186.72,186.37,186.7,10508.0,170.6175,170.938,170.6175,170.9197,10508.0
2021-06-18 12:10:00,186.69,186.72,186.31,186.31,6829.0,170.9105,170.938,170.5626,170.5626,6829.0
2021-06-18 12:15:00,186.32,186.43,186.27,186.4,8012.0,170.5718,170.6725,170.526,170.645,8012.0
2021-06-18 12:20:00,186.48,186.57,186.46,186.47,6772.0,170.7182,170.8006,170.6999,170.7091,6772.0
2021-06-18 12:25:00,186.42,186.42,186.35,186.4,4248.0,170.6633,170.6633,170.5992,170.645,4248.0
2021-06-18 12:30:00,186.36,186.36,186.06,186.08,17868.0,170.6084,170.6084,170.3337,170.3521,17868.0
2021-06-18 12:35:00,186.09,186.11,185.78,185.85,6681.0,170.3612,170.3795,170.0774,170.1415,6681.0
2021-06-18 12:40:00,185.81,185.84,185.69,185.76,16439.0,170.1049,170.1323,169.995,170.0591,16439.0
2021-06-18 12:45:00,185.76,185.77,185.54,185.69,11174.0,170.0591,170.0683,169.8577,169.995,11174.0
2021-06-18 12:50:00,185.75,185.78,185.69,185.74,4108.0,170.0499,170.0774,169.995,170.0408,4108.0
2021-06-18 12:55:00,185.71,185.71,185.45,185.57,10738.0,170.0133,170.0133,169.7753,169.8852,10738.0
2021-06-18 13:00:00,185.56,185.72,185.48,185.69,7987.0,169.876,170.0225,169.8028,169.995,7987.0
2021-06-18 13:05:00,185.69,185.76,185.56,185.7,19308.0,169.995,170.0591,169.876,170.0042,19308.0
2021-06-18 13:10:00,185.74,185.82,185.66,185.78,6619.0,170.0408,170.114,169.9676,170.0774,6619.0
2021-06-18 13:15:00,185.82,185.82,185.65,185.65,8388.0,170.114,170.114,169.9584,169.9584,8388.0
2021-06-18 13:20:00,185.62,185.78,185.62,185.77,5780.0,169.9309,170.0774,169.9309,170.0683,5780.0
2021-06-18 13:25:00,185.76,185.76,185.34,185.51,12569.0,170.0591,170.0591,169.6746,169.8302,12569.0
2021-06-18 13:30:00,185.52,185.78,185.52,185.69,7855.0,169.8394,170.0774,169.8394,169.995,7855.0
2021-06-18 13:35:00,185.72,185.79,185.57,185.63,10532.0,170.0225,170.0866,169.8852,169.9401,10532.0
2021-06-18 13:40:00,185.66,185.81,185.65,185.69,7567.0,169.9676,170.1049,169.9584,169.995,7567.0
2021-06-18 13:45:00,185.65,185.65,185.44,185.45,11767.0,169.9584,169.9584,169.7662,169.7753,11767.0
2021-06-18 13:50:00,185.39,185.65,185.31,185.64,3465.0,169.7204,169.9584,169.6471,169.9492,3465.0
2021-06-18 13:55:00,185.65,185.85,185.65,185.82,8734.0,169.9584,170.1415,169.9584,170.114,8734.0
2021-06-18 14:00:00,185.81,186.08,185.71,185.9,11565.0,170.1049,170.3521,170.0133,170.1873,11565.0
2021-06-18 14:05:00,185.96,186.02,185.69,185.7,5440.0,170.2422,170.2971,169.995,170.0042,5440.0
2021-06-18 14:10:00,185.66,185.84,185.64,185.81,9099.0,169.9676,170.1323,169.9492,170.1049,9099.0
2021-06-18 14:15:00,185.87,185.9,185.53,185.81,13587.0,170.1598,170.1873,169.8485,170.1049,13587.0
2021-06-18 14:20:00,185.83,186.12,185.82,186.12,19573.0,170.1232,170.3887,170.114,170.3887,19573.0
2021-06-18 14:25:00,186.15,186.15,185.93,186.01,9411.0,170.4161,170.4161,170.2147,170.288,9411.0
2021-06-18 14:30:00,185.96,186.14,185.89,185.93,10861.0,170.2422,170.407,170.1781,170.2147,10861.0
2021-06-18 14:35:00,185.99,186.1,185.88,186.02,9004.0,170.2697,170.3704,170.169,170.2971,9004.0
2021-06-18 14:40:00,186.02,186.14,185.92,185.98,10447.0,170.2971,170.407,170.2056,170.2605,10447.0
2021-06-18 14:45:00,185.98,186.05,185.69,185.69,11061.0,170.2605,170.3246,169.995,169.995,11061.0
2021-06-18 14:50:00,185.71,185.95,185.71,185.89,9237.0,170.0133,170.233,170.0133,170.1781,9237.0
2021-06-18 14:55:00,185.84,185.85,185.46,185.59,9312.0,170.1323,170.1415,169.7845,169.9035,9312.0
2021-06-18 15:00:00,185.63,185.92,185.62,185.69,9009.0,169.9401,170.2056,169.9309,169.995,9009.0
2021-06-18 15:05:00,185.69,185.78,185.63,185.64,20194.0,169.995,170.0774,169.9401,169.9492,20194.0
2021-06-18 15:10:00,185.68,185.92,185.48,185.9,11302.0,169.9859,170.2056,169.8028,170.1873,11302.0
2021-06-18 15:15:00,185.9,185.92,185.77,185.83,9947.0,170.1873,170.2056,170.0683,170.1232,9947.0
2021-06-18 15:20:00,185.86,185.99,185.79,185.93,12233.0,170.1507,170.2697,170.0866,170.2147,12233.0
2021-06-18 15:25:00,185.96,185.96,185.64,185.74,14748.0,170.2422,170.2422,169.9492,170.0408,14748.0
2021-06-18 15:30:00,185.75,185.76,185.58,185.64,19146.0,170.0499,170.0591,169.8943,169.9492,19146.0
2021-06-18 15:35:00,185.62,185.9,185.49,185.82,29099.0,169.9309,170.1873,169.8119,170.114,29099.0
2021-06-18 15:40:00,185.83,186.09,185.79,186.04,32041.0,170.1232,170.3612,170.0866,170.3154,32041.0
2021-06-18 15:45:00,186.04,186.11,185.66,185.71,35909.0,170.3154,170.3795,169.9676,170.0133,35909.0
2021-06-18 15:50:00,185.7,186.11,185.7,186.01,75841.0,170.0042,170.3795,170.0042,170.288,75841.0
2021-06-18 15:55:00,186.09,186.09,185.1,185.15,170589.0,170.3612,170.3612,169.4549,169.5007,170589.0
2021-06-21 09:30:00,186.79,187.37,186.73,186.74,15562.0,171.002,171.533,170.9471,170.9563,15562.0
2021-06-21 09:35:00,187.0,188.1,186.82,187.97,6236.0,171.1943,172.2013,171.0295,172.0823,6236.0
2021-06-21 09:40:00,187.99,188.54,187.84,188.2,10226.0,172.1006,172.6041,171.9633,172.2929,10226.0
2021-06-21 09:45:00,187.83,188.9,187.83,188.9,7742.0,171.9541,172.9337,171.9541,172.9337,7742.0
2021-06-21 09:50:00,188.9,189.25,188.69,189.13,19188.0,172.9337,173.2541,172.7415,173.1443,19188.0
2021-06-21 09:55:00,189.15,189.24,188.65,188.83,12430.0,173.1626,173.245,172.7048,172.8696,12430.0
2021-06-21 10:00:00,188.84,189.25,188.79,189.25,8247.0,172.8788,173.2541,172.833,173.2541,8247.0
2021-06-21 10:05:00,189.29,189.62,189.29,189.58,12150.0,173.2907,173.5928,173.2907,173.5562,12150.0
2021-06-21 10:10:00,189.55,189.86,189.51,189.69,7865.0,173.5288,173.8126,173.4921,173.6569,7865.0
2021-06-21 10:15:00,189.79,190.06,189.79,189.95,14284.0,173.7485,173.9957,173.7485,173.895,14284.0
2021-06-21 10:20:00,189.95,190.05,189.88,189.94,6665.0,173.895,173.9865,173.8309,173.8858,6665.0
2021-06-21 10:25:00,189.89,190.17,189.84,190.06,10327.0,173.84,174.0964,173.7943,173.9957,10327.0
2021-06-21 10:30:00,190.09,190.16,189.82,189.92,6587.0,174.0231,174.0872,173.7759,173.8675,6587.0
2021-06-21 10:35:00,189.93,190.14,189.73,189.94,5550.0,173.8766,174.0689,173.6935,173.8858,5550.0
2021-06-21 10:40:00,189.92,190.1,189.85,190.0,8302.0,173.8675,174.0323,173.8034,173.9407,8302.0
2021-06-21 10:45:00,190.05,190.24,189.92,189.92,7267.0,173.9865,174.1604,173.8675,173.8675,7267.0
2021-06-21 10:50:00,189.93,190.08,189.81,189.97,9834.0,173.8766,174.014,173.7668,173.9133,9834.0
2021-06-21 10:55:00,189.98,189.99,189.8,189.92,6119.0,173.9224,173.9316,173.7576,173.8675,6119.0
2021-06-21 11:00:00,189.96,189.96,189.08,189.08,5104.0,173.9041,173.9041,173.0985,173.0985,5104.0
2021-06-21 11:05:00,189.16,189.27,188.81,189.24,3619.0,173.1717,173.2724,172.8513,173.245,3619.0
2021-06-21 11:10:00,189.27,189.3,188.92,189.13,7761.0,173.2724,173.2999,172.952,173.1443,7761.0
2021-06-21 11:15:00,189.13,189.35,189.1,189.31,3037.0,173.1443,173.3457,173.1168,173.309,3037.0
2021-06-21 11:20:00,189.34,189.66,189.34,189.53,3601.0,173.3365,173.6295,173.3365,173.5105,3601.0
2021-06-21 11:25:00,189.56,189.72,189.47,189.49,3512.0,173.5379,173.6844,173.4555,173.4738,3512.0
2021-06-21 11:30:00,189.52,189.69,189.52,189.58,4072.0,173.5013,173.6569,173.5013,173.5562,4072.0
2021-06-21 11:35:00,189.65,190.04,189.63,189.95,13130.0,173.6203,173.9773,173.602,173.895,13130.0
2021-06-21 11:40:00,189.94,190.11,189.85,190.11,14797.0,173.8858,174.0414,173.8034,174.0414,14797.0
2021-06-21 11:45:00,190.13,190.21,189.91,190.06,7128.0,174.0597,174.133,173.8583,173.9957,7128.0
2021-06-21 11:50:00,190.08,190.17,189.99,190.12,7657.0,174.014,174.0964,173.9316,174.0506,7657.0
2021-06-21 11:55:00,190.07,190.42,189.92,190.28,20519.0,174.0048,174.3252,173.8675,174.1971,20519.0
2021-06-21 12:00:00,190.25,190.28,189.86,189.87,25505.0,174.1696,174.1971,173.8126,173.8217,25505.0
2021-06-21 12:05:00,189.8,190.05,189.8,189.95,9044.0,173.7576,173.9865,173.7576,173.895,9044.0
2021-06-21 12:10:00,189.92,190.03,189.78,189.91,13627.0,173.8675,173.9682,173.7393,173.8583,13627.0
2021-06-21 12:15:00,189.91,190.0,189.74,189.8,6405.0,173.8583,173.9407,173.7027,173.7576,6405.0
2021-06-21 12:20:00,189.76,189.78,189.54,189.54,6887.0,173.721,173.7393,173.5196,173.5196,6887.0
2021-06-21 12:25:00,189.59,190.06,189.53,189.99,31485.0,173.5654,173.9957,173.5105,173.9316,31485.0
2021-06-21 12:30:00,190.0,190.02,189.69,189.83,18728.0,173.9407,173.959,173.6569,173.7851,18728.0
2021-06-21 12:35:00,189.89,190.03,189.8,189.93,36076.0,173.84,173.9682,173.7576,173.8766,36076.0
2021-06-21 12:40:00,189.89,189.92,189.77,189.81,4466.0,173.84,173.8675,173.7302,173.7668,4466.0
2021-06-21 12:45:00,189.82,190.03,189.78,190.03,7176.0,173.7759,173.9682,173.7393,173.9682,7176.0
2021-06-21 12:50:00,190.04,190.14,189.93,189.93,4412.0,173.9773,174.0689,173.8766,173.8766,4412.0
2021-06-21 12:55:00,189.98,190.08,189.97,190.08,4081.0,173.9224,174.014,173.9133,174.014,4081.0
2021-06-21 13:00:00,190.12,190.15,189.99,190.07,2960.0,174.0506,174.078,173.9316,174.0048,2960.0
2021-06-21 13:05:00,190.11,190.21,190.09,190.18,4511.0,174.0414,174.133,174.0231,174.1055,4511.0
2021-06-21 13:10:00,190.2,190.34,190.14,190.33,3305.0,174.1238,174.252,174.0689,174.2428,3305.0
2021-06-21 13:15:00,190.31,190.39,190.24,190.28,2809.0,174.2245,174.2978,174.1604,174.1971,2809.0
2021-06-21 13:20:00,190.3,190.38,190.24,190.26,3098.0,174.2154,174.2886,174.1604,174.1788,3098.0
2021-06-21 13:25:00,190.21,190.31,190.21,190.3,1727.0,174.133,174.2245,174.133,174.2154,1727.0
2021-06-21 13:30:00,190.32,190.47,190.29,190.4,6940.0,174.2337,174.371,174.2062,174.3069,6940.0
2021-06-21 13:35:00,190.37,190.51,190.29,190.5,6139.0,174.2795,174.4076,174.2062,174.3985,6139.0
2021-06-21 13:40:00,190.46,190.73,190.46,190.7,3030.0,174.3618,174.609,174.3618,174.5816,3030.0
2021-06-21 13:45:00,190.69,190.81,190.65,190.7,4824.0,174.5724,174.6823,174.5358,174.5816,4824.0
2021-06-21 13:50:00,190.71,190.77,190.62,190.69,5793.0,174.5907,174.6456,174.5083,174.5724,5793.0
2021-06-21 13:55:00,190.72,190.79,190.64,190.64,4526.0,174.5999,174.664,174.5266,174.5266,4526.0
2021-06-21 14:00:00,190.67,190.89,190.67,190.73,6228.0,174.5541,174.7555,174.5541,174.609,6228.0
2021-06-21 14:05:00,190.73,190.78,190.68,190.68,1964.0,174.609,174.6548,174.5633,174.5633,1964.0
2021-06-21 14:10:00,190.68,190.69,190.54,190.59,5000.0,174.5633,174.5724,174.4351,174.4809,5000.0
2021-06-21 14:15:00,190.58,190.68,190.57,190.6,3271.0,174.4717,174.5633,174.4626,174.49,3271.0
2021-06-21 14:20:00,190.59,190.59,190.41,190.43,1974.0,174.4809,174.4809,174.3161,174.3344,1974.0
2021-06-21 14:25:00,190.43,190.45,190.28,190.35,3706.0,174.3344,174.3527,174.1971,174.2611,3706.0
2021-06-21 14:30:00,190.37,190.41,190.23,190.36,5306.0,174.2795,174.3161,174.1513,174.2703,5306.0
2021-06-21 14:35:00,190.33,190.53,190.29,190.48,2543.0,174.2428,174.4259,174.2062,174.3802,2543.0
2021-06-21 14:40:00,190.5,190.53,190.44,190.44,3034.0,174.3985,174.4259,174.3435,174.3435,3034.0
2021-06-21 14:45:00,190.44,190.46,190.36,190.43,3612.0,174.3435,174.3618,174.2703,174.3344,3612.0
2021-06-21 14:50:00,190.44,190.47,190.35,190.4,5529.0,174.3435,174.371,174.2611,174.3069,5529.0
2021-06-21 14:55:00,190.41,190.53,190.38,190.46,10473.0,174.3161,174.4259,174.2886,174.3618,10473.0
2021-06-21 15:00:00,190.43,190.56,190.4,190.42,13757.0,174.3344,174.4534,174.3069,174.3252,13757.0
2021-06-21 15:05:00,190.46,190.68,190.4,190.64,2954.0,174.3618,174.5633,174.3069,174.5266,2954.0
2021-06-21 15:10:00,190.63,190.63,190.46,190.48,4105.0,174.5175,174.5175,174.3618,174.3802,4105.0
2021-06-21 15:15:00,190.45,190.67,190.43,190.67,5946.0,174.3527,174.5541,174.3344,174.5541,5946.0
2021-06-21 15:20:00,190.69,190.77,190.61,190.61,4837.0,174.5724,174.6456,174.4992,174.4992,4837.0
2021-06-21 15:25:00,190.64,190.71,190.6,190.61,6369.0,174.5266,174.5907,174.49,174.4992,6369.0
2021-06-21 15:30:00,190.63,190.79,190.58,190.79,8995.0,174.5175,174.664,174.4717,174.664,8995.0
2021-06-21 15:35:00,190.77,190.88,190.68,190.75,9828.0,174.6456,174.7463,174.5633,174.6273,9828.0
2021-06-21 15:40:00,190.77,190.79,190.54,190.57,9959.0,174.6456,174.664,174.4351,174.4626,9959.0
2021-06-21 15:45:00,190.58,190.62,190.5,190.53,14716.0,174.4717,174.5083,174.3985,174.4259,14716.0
2021-06-21 15:50:00,190.57,190.77,190.55,190.76,20201.0,174.4626,174.6456,174.4442,174.6365,20201.0
2021-06-21 15:55:00,190.78,190.85,190.52,190.82,53576.0,174.6548,174.7189,174.4168,174.6914,53576.0
2021-06-22 09:30:00,190.31,190.73,189.86,189.92,28036.0,174.2245,174.609,173.8126,173.8675,28036.0
2021-06-22 09:35:00,190.17,190.17,189.1,189.51,8238.0,174.0964,174.0964,173.1168,173.4921,8238.0
2021-06-22 09:40:00,189.4,190.14,189.4,190.12,6670.0,173.3914,174.0689,173.3914,174.0506,6670.0
2021-06-22 09:45:00,190.19,190.41,189.99,190.21,5947.0,174.1147,174.3161,173.9316,174.133,5947.0
2021-06-22 09:50:00,190.28,190.44,190.0,190.06,25914.0,174.1971,174.3435,173.9407,173.9957,25914.0
2021-06-22 09:55:00,189.86,189.93,189.62,189.88,26898.0,173.8126,173.8766,173.5928,173.8309,26898.0
2021-06-22 10:00:00,189.95,190.02,189.67,189.77,16696.0,173.895,173.959,173.6386,173.7302,16696.0
2021-06-22 10:05:00,189.86,190.1,189.77,190.01,12153.0,173.8126,174.0323,173.7302,173.9499,12153.0
2021-06-22 10:10:00,190.01,190.02,189.75,189.91,14699.0,173.9499,173.959,173.7119,173.8583,14699.0
2021-06-22 10:15:00,189.94,190.47,189.94,190.22,24239.0,173.8858,174.371,173.8858,174.1421,24239.0
2021-06-22 10:20:00,190.25,190.37,189.99,190.12,15090.0,174.1696,174.2795,173.9316,174.0506,15090.0
2021-06-22 10:25:00,190.07,190.1,189.64,189.72,6724.0,174.0048,174.0323,173.6112,173.6844,6724.0
2021-06-22 10:30:00,189.75,189.89,189.46,189.46,8274.0,173.7119,173.84,173.4464,173.4464,8274.0
2021-06-22 10:35:00,189.47,189.47,189.29,189.36,10887.0,173.4555,173.4555,173.2907,173.3548,10887.0
2021-06-22 10:40:00,189.4,189.62,189.4,189.56,3564.0,173.3914,173.5928,173.3914,173.5379,3564.0
2021-06-22 10:45:00,189.53,189.74,189.53,189.69,6957.0,173.5105,173.7027,173.5105,173.6569,6957.0
2021-06-22 10:50:00,189.75,190.24,189.69,190.24,14813.0,173.7119,174.1604,173.6569,174.1604,14813.0
2021-06-22 10:55:00,190.22,190.37,189.83,189.95,20790.0,174.1421,174.2795,173.7851,173.895,20790.0
2021-06-22 11:00:00,189.98,190.13,189.87,189.93,12767.0,173.9224,174.0597,173.8217,173.8766,12767.0
2021-06-22 11:05:00,189.98,190.05,189.91,189.91,3276.0,173.9224,173.9865,173.8583,173.8583,3276.0
2021-06-22 11:10:00,189.92,190.1,189.92,189.98,2705.0,173.8675,174.0323,173.8675,173.9224,2705.0
2021-06-22 11:15:00,190.04,190.1,189.73,189.8,5864.0,173.9773,174.0323,173.6935,173.7576,5864.0
2021-06-22 11:20:00,189.85,189.85,189.64,189.64,5278.0,173.8034,173.8034,173.6112,173.6112,5278.0
2021-06-22 11:25:00,189.62,189.7,189.57,189.67,3441.0,173.5928,173.6661,173.5471,173.6386,3441.0
2021-06-22 11:30:00,189.71,189.83,189.67,189.83,4026.0,173.6752,173.7851,173.6386,173.7851,4026.0
2021-06-22 11:35:00,189.75,189.75,189.46,189.51,3003.0,173.7119,173.7119,173.4464,173.4921,3003.0
2021-06-22 11:40:00,189.56,189.65,189.41,189.46,2607.0,173.5379,173.6203,173.4006,173.4464,2607.0
2021-06-22 11:45:00,189.42,189.53,189.38,189.48,1964.0,173.4098,173.5105,173.3731,173.4647,1964.0
2021-06-22 11:50:00,189.45,189.62,189.45,189.58,2094.0,173.4372,173.5928,173.4372,173.5562,2094.0
2021-06-22 11:55:00,189.55,189.68,189.55,189.62,2617.0,173.5288,173.6478,173.5288,173.5928,2617.0
2021-06-22 12:00:00,189.64,189.82,189.59,189.8,5171.0,173.6112,173.7759,173.5654,173.7576,5171.0
2021-06-22 12:05:00,189.77,189.8,189.56,189.56,1518.0,173.7302,173.7576,173.5379,173.5379,1518.0
2021-06-22 12:10:00,189.58,189.58,189.41,189.55,2617.0,173.5562,173.5562,173.4006,173.5288,2617.0
2021-06-22 12:15:00,189.51,189.57,189.5,189.5,1929.0,173.4921,173.5471,173.483,173.483,1929.0
2021-06-22 12:20:00,189.49,189.5,189.25,189.33,3433.0,173.4738,173.483,173.2541,173.3274,3433.0
2021-06-22 12:25:00,189.31,189.37,189.21,189.28,2657.0,173.309,173.364,173.2175,173.2816,2657.0
2021-06-22 12:30:00,189.3,189.41,189.19,189.2,13970.0,173.2999,173.4006,173.1992,173.2083,13970.0
2021-06-22 12:35:00,189.19,189.23,189.08,189.13,4016.0,173.1992,173.2358,173.0985,173.1443,4016.0
2021-06-22 12:40:00,189.09,189.26,189.08,189.26,3947.0,173.1076,173.2633,173.0985,173.2633,3947.0
2021-06-22 12:45:00,189.27,189.41,189.2,189.41,2410.0,173.2724,173.4006,173.2083,173.4006,2410.0
2021-06-22 12:50:00,189.36,189.39,189.26,189.34,4444.0,173.3548,173.3823,173.2633,173.3365,4444.0
2021-06-22 12:55:00,189.32,189.43,189.29,189.38,6295.0,173.3182,173.4189,173.2907,173.3731,6295.0
2021-06-22 13:00:00,189.35,189.48,189.35,189.45,1701.0,173.3457,173.4647,173.3457,173.4372,1701.0
2021-06-22 13:05:00,189.48,189.53,189.44,189.53,2269.0,173.4647,173.5105,173.4281,173.5105,2269.0
2021-06-22 13:10:00,189.57,189.7,189.53,189.7,3599.0,173.5471,173.6661,173.5105,173.6661,3599.0
2021-06-22 13:15:00,189.7,189.7,189.44,189.55,2293.0,173.6661,173.6661,173.4281,173.5288,2293.0
2021-06-22 13:20:00,189.57,189.66,189.53,189.59,1728.0,173.5471,173.6295,173.5105,173.5654,1728.0
2021-06-22 13:25:00,189.61,189.67,189.56,189.63,3406.0,173.5837,173.6386,173.5379,173.602,3406.0
2021-06-22 13:30:00,189.65,189.73,189.59,189.73,2435.0,173.6203,173.6935,173.5654,173.6935,2435.0
2021-06-22 13:35:00,189.73,189.73,189.63,189.67,2864.0,173.6935,173.6935,173.602,173.6386,2864.0
2021-06-22 13:40:00,189.67,189.77,189.61,189.61,5447.0,173.6386,173.7302,173.5837,173.5837,5447.0
2021-06-22 13:45:00,189.5,189.61,189.49,189.61,2944.0,173.483,173.5837,173.4738,173.5837,2944.0
2021-06-22 13:50:00,189.6,189.64,189.5,189.58,2712.0,173.5745,173.6112,173.483,173.5562,2712.0
2021-06-22 13:55:00,189.57,189.65,189.55,189.61,2691.0,173.5471,173.6203,173.5288,173.5837,2691.0
2021-06-22 14:00:00,189.59,189.6,189.44,189.56,3737.0,173.5654,173.5745,173.4281,173.5379,3737.0
2021-06-22 14:05:00,189.5,189.58,189.38,189.53,2931.0,173.483,173.5562,173.3731,173.5105,2931.0
2021-06-22 14:10:00,189.49,189.57,189.42,189.56,2775.0,173.4738,173.5471,173.4098,173.5379,2775.0
2021-06-22 14:15:00,189.52,189.61,189.5,189.56,1818.0,173.5013,173.5837,173.483,173.5379,1818.0
2021-06-22 14:20:00,189.59,189.59,189.54,189.58,1934.0,173.5654,173.5654,173.5196,173.5562,1934.0
2021-06-22 14:25:00,189.59,189.62,189.5,189.58,6212.0,173.5654,173.5928,173.483,173.5562,6212.0
2021-06-22 14:30:00,189.62,189.85,189.58,189.82,3197.0,173.5928,173.8034,173.5562,173.7759,3197.0
2021-06-22 14:35:00,189.79,189.94,189.75,189.94,3825.0,173.7485,173.8858,173.7119,173.8858,3825.0
2021-06-22 14:40:00,189.95,189.98,189.93,189.93,1000.0,173.895,173.9224,173.8766,173.8766,1000.0
2021-06-22 14:45:00,189.96,189.98,189.91,189.93,2732.0,173.9041,173.9224,173.8583,173.8766,2732.0
2021-06-22 14:50:00,189.89,189.99,189.85,189.99,2377.0,173.84,173.9316,173.8034,173.9316,2377.0
2021-06-22 14:55:00,189.98,190.1,189.98,190.0,5652.0,173.9224,174.0323,173.9224,173.9407,5652.0
2021-06-22 15:00:00,190.0,190.12,189.95,190.12,3728.0,173.9407,174.0506,173.895,174.0506,3728.0
2021-06-22 15:05:00,190.13,190.18,190.0,190.16,3067.0,174.0597,174.1055,173.9407,174.0872,3067.0
2021-06-22 15:10:00,190.22,190.33,190.19,190.3,4507.0,174.1421,174.2428,174.1147,174.2154,4507.0
2021-06-22 15:15:00,190.29,190.29,190.17,190.26,4789.0,174.2062,174.2062,174.0964,174.1788,4789.0
2021-06-22 15:20:00,190.3,190.43,190.3,190.36,2242.0,174.2154,174.3344,174.2154,174.2703,2242.0
2021-06-22 15:25:00,190.37,190.49,190.37,190.41,3605.0,174.2795,174.3893,174.2795,174.3161,3605.0
2021-06-22 15:30:00,190.45,190.51,190.25,190.27,3320.0,174.3527,174.4076,174.1696,174.1879,3320.0
2021-06-22 15:35:00,190.25,190.26,190.1,190.15,6190.0,174.1696,174.1788,174.0323,174.078,6190.0
2021-06-22 15:40:00,190.14,190.23,189.99,189.99,9023.0,174.0689,174.1513,173.9316,173.9316,9023.0
2021-06-22 15:45:00,190.02,190.08,189.88,189.92,9253.0,173.959,174.014,173.8309,173.8675,9253.0
2021-06-22 15:50:00,189.89,189.91,189.63,189.86,18087.0,173.84,173.8583,173.602,173.8126,18087.0
2021-06-22 15:55:00,189.85,189.9,189.56,189.59,36535.0,173.8034,173.8492,173.5379,173.5654,36535.0
2021-06-23 09:30:00,189.99,189.99,188.77,188.77,22082.0,173.9316,173.9316,172.8147,172.8147,22082.0
2021-06-23 09:35:00,188.77,188.89,188.37,188.39,4824.0,172.8147,172.9245,172.4485,172.4668,4824.0
2021-06-23 09:40:00,188.48,188.62,188.28,188.5,2765.0,172.5492,172.6774,172.3661,172.5675,2765.0
2021-06-23 09:45:00,188.49,188.56,187.97,188.13,4097.0,172.5584,172.6224,172.0823,172.2288,4097.0
2021-06-23 09:50:00,187.98,188.26,187.86,188.03,6492.0,172.0915,172.3478,171.9816,172.1372,6492.0
2021-06-23 09:55:00,187.96,188.17,187.91,188.05,13845.0,172.0732,172.2654,172.0274,172.1555,13845.0
2021-06-23 10:00:00,188.09,188.23,187.97,188.16,6260.0,172.1922,172.3203,172.0823,172.2562,6260.0
2021-06-23 10:05:00,188.24,188.31,188.04,188.09,5499.0,172.3295,172.3936,172.1464,172.1922,5499.0
2021-06-23 10:10:00,188.17,188.31,188.05,188.21,4722.0,172.2654,172.3936,172.1555,172.302,4722.0
2021-06-23 10:15:00,188.24,188.6,188.22,188.48,6365.0,172.3295,172.6591,172.3112,172.5492,6365.0
2021-06-23 10:20:00,188.5,188.54,188.39,188.4,5338.0,172.5675,172.6041,172.4668,172.476,5338.0
2021-06-23 10:25:00,188.4,188.4,188.0,188.05,10526.0,172.476,172.476,172.1098,172.1555,10526.0
2021-06-23 10:30:00,188.05,188.18,187.91,188.0,5286.0,172.1555,172.2746,172.0274,172.1098,5286.0
2021-06-23 10:35:00,188.0,188.28,187.99,188.28,6922.0,172.1098,172.3661,172.1006,172.3661,6922.0
2021-06-23 10:40:00,188.28,188.41,188.23,188.29,9667.0,172.3661,172.4851,172.3203,172.3753,9667.0
2021-06-23 10:45:00,188.33,188.34,188.17,188.17,2167.0,172.4119,172.421,172.2654,172.2654,2167.0
2021-06-23 10:50:00,188.16,188.27,188.08,188.21,4715.0,172.2562,172.357,172.183,172.302,4715.0
2021-06-23 10:55:00,188.2,188.46,188.18,188.37,6022.0,172.2929,172.5309,172.2746,172.4485,6022.0
2021-06-23 11:00:00,188.37,188.44,188.18,188.23,6000.0,172.4485,172.5126,172.2746,172.3203,6000.0
2021-06-23 11:05:00,188.21,188.26,188.11,188.14,4520.0,172.302,172.3478,172.2105,172.2379,4520.0
2021-06-23 11:10:00,188.08,188.11,188.0,188.0,2150.0,172.183,172.2105,172.1098,172.1098,2150.0
2021-06-23 11:15:00,187.96,188.04,187.74,187.9,6353.0,172.0732,172.1464,171.8717,172.0182,6353.0
2021-06-23 11:20:00,187.91,188.07,187.78,188.07,2467.0,172.0274,172.1739,171.9084,172.1739,2467.0
2021-06-23 11:25:00,188.03,188.21,188.02,188.03,3950.0,172.1372,172.302,172.1281,172.1372,3950.0
2021-06-23 11:30:00,188.04,188.04,187.85,187.97,3907.0,172.1464,172.1464,171.9725,172.0823,3907.0
2021-06-23 11:35:00,187.92,187.97,187.84,187.84,2235.0,172.0365,172.0823,171.9633,171.9633,2235.0
2021-06-23 11:40:00,187.8,187.81,187.56,187.64,11729.0,171.9267,171.9358,171.707,171.7802,11729.0
2021-06-23 11:45:00,187.69,187.76,187.62,187.73,3190.0,171.826,171.8901,171.7619,171.8626,3190.0
2021-06-23 11:50:00,187.71,187.78,187.62,187.62,2700.0,171.8443,171.9084,171.7619,171.7619,2700.0
2021-06-23 11:55:00,187.57,187.6,187.52,187.52,2678.0,171.7161,171.7436,171.6703,171.6703,2678.0
2021-06-23 12:00:00,187.56,187.57,187.47,187.56,4337.0,171.707,171.7161,171.6246,171.707,4337.0
2021-06-23 12:05:00,187.56,187.56,187.38,187.38,2666.0,171.707,171.707,171.5422,171.5422,2666.0
2021-06-23 12:10:00,187.38,187.64,187.38,187.64,3802.0,171.5422,171.7802,171.5422,171.7802,3802.0
2021-06-23 12:15:00,187.61,187.63,187.51,187.56,4909.0,171.7527,171.771,171.6612,171.707,4909.0
2021-06-23 12:20:00,187.59,187.69,187.58,187.66,3000.0,171.7344,171.826,171.7253,171.7985,3000.0
2021-06-23 12:25:00,187.66,187.73,187.65,187.71,4679.0,171.7985,171.8626,171.7894,171.8443,4679.0
2021-06-23 12:30:00,187.73,187.78,187.65,187.78,3539.0,171.8626,171.9084,171.7894,171.9084,3539.0
2021-06-23 12:35:00,187.75,187.77,187.64,187.66,4756.0,171.8809,171.8992,171.7802,171.7985,4756.0
2021-06-23 12:40:00,187.61,187.68,187.56,187.68,3765.0,171.7527,171.8168,171.707,171.8168,3765.0
2021-06-23 12:45:00,187.68,187.69,187.52,187.55,3848.0,171.8168,171.826,171.6703,171.6978,3848.0
2021-06-23 12:50:00,187.56,187.56,187.41,187.48,4408.0,171.707,171.707,171.5696,171.6337,4408.0
2021-06-23 12:55:00,187.43,187.51,187.37,187.48,3217.0,171.588,171.6612,171.533,171.6337,3217.0
2021-06-23 13:00:00,187.53,187.56,187.39,187.39,2885.0,171.6795,171.707,171.5513,171.5513,2885.0
2021-06-23 13:05:00,187.43,187.62,187.43,187.5,5927.0,171.588,171.7619,171.588,171.652,5927.0
2021-06-23 13:10:00,187.49,187.67,187.47,187.67,2873.0,171.6429,171.8077,171.6246,171.8077,2873.0
2021-06-23 13:15:00,187.65,187.72,187.62,187.62,5025.0,171.7894,171.8534,171.7619,171.7619,5025.0
2021-06-23 13:20:00,187.65,187.74,187.65,187.67,4719.0,171.7894,171.8717,171.7894,171.8077,4719.0
2021-06-23 13:25:00,187.68,187.72,187.64,187.68,2658.0,171.8168,171.8534,171.7802,171.8168,2658.0
2021-06-23 13:30:00,187.69,187.73,187.63,187.7,4427.0,171.826,171.8626,171.771,171.8351,4427.0
2021-06-23 13:35:00,187.69,187.7,187.57,187.62,6181.0,171.826,171.8351,171.7161,171.7619,6181.0
2021-06-23 13:40:00,187.62,187.67,187.59,187.67,6411.0,171.7619,171.8077,171.7344,171.8077,6411.0
2021-06-23 13:45:00,187.68,187.82,187.68,187.81,4416.0,171.8168,171.945,171.8168,171.9358,4416.0
2021-06-23 13:50:00,187.82,187.85,187.74,187.78,4566.0,171.945,171.9725,171.8717,171.9084,4566.0
2021-06-23 13:55:00,187.76,187.87,187.75,187.87,2747.0,171.8901,171.9908,171.8809,171.9908,2747.0
2021-06-23 14:00:00,187.84,187.9,187.75,187.84,8088.0,171.9633,172.0182,171.8809,171.9633,8088.0
2021-06-23 14:05:00,187.86,187.94,187.85,187.94,2166.0,171.9816,172.0548,171.9725,172.0548,2166.0
2021-06-23 14:10:00,187.98,188.05,187.92,188.0,4784.0,172.0915,172.1555,172.0365,172.1098,4784.0
2021-06-23 14:15:00,188.03,188.12,188.0,188.1,6135.0,172.1372,172.2196,172.1098,172.2013,6135.0
2021-06-23 14:20:00,188.12,188.13,188.03,188.09,3332.0,172.2196,172.2288,172.1372,172.1922,3332.0
2021-06-23 14:25:00,188.09,188.12,187.98,187.98,4120.0,172.1922,172.2196,172.0915,172.0915,4120.0
2021-06-23 14:30:00,187.98,187.99,187.92,187.94,6435.0,172.0915,172.1006,172.0365,172.0548,6435.0
2021-06-23 14:35:00,187.95,187.97,187.83,187.84,6827.0,172.064,172.0823,171.9541,171.9633,6827.0
2021-06-23 14:40:00,187.82,187.82,187.67,187.72,5425.0,171.945,171.945,171.8077,171.8534,5425.0
2021-06-23 14:45:00,187.74,187.74,187.62,187.62,4908.0,171.8717,171.8717,171.7619,171.7619,4908.0
2021-06-23 14:50:00,187.62,187.79,187.62,187.73,7079.0,171.7619,171.9175,171.7619,171.8626,7079.0
2021-06-23 14:55:00,187.72,187.87,187.72,187.8,4695.0,171.8534,171.9908,171.8534,171.9267,4695.0
2021-06-23 15:00:00,187.77,187.84,187.75,187.79,7757.0,171.8992,171.9633,171.8809,171.9175,7757.0
2021-06-23 15:05:00,187.81,187.87,187.8,187.81,3132.0,171.9358,171.9908,171.9267,171.9358,3132.0
2021-06-23 15:10:00,187.8,187.84,187.73,187.8,4723.0,171.9267,171.9633,171.8626,171.9267,4723.0
2021-06-23 15:15:00,187.78,187.79,187.57,187.57,6578.0,171.9084,171.9175,171.7161,171.7161,6578.0
2021-06-23 15:20:00,187.6,187.64,187.51,187.64,7175.0,171.7436,171.7802,171.6612,171.7802,7175.0
2021-06-23 15:25:00,187.65,187.87,187.61,187.74,7996.0,171.7894,171.9908,171.7527,171.8717,7996.0
2021-06-23 15:30:00,187.73,187.79,187.67,187.69,11396.0,171.8626,171.9175,171.8077,171.826,11396.0
2021-06-23 15:35:00,187.68,187.72,187.52,187.55,13426.0,171.8168,171.8534,171.6703,171.6978,13426.0
2021-06-23 15:40:00,187.55,187.62,187.32,187.33,16835.0,171.6978,171.7619,171.4872,171.4964,16835.0
2021-06-23 15:45:00,187.35,187.38,187.09,187.12,16575.0,171.5147,171.5422,171.2767,171.3042,16575.0
2021-06-23 15:50:00,187.01,187.12,186.78,187.02,30871.0,171.2035,171.3042,170.9929,171.2126,30871.0
2021-06-23 15:55:00,187.03,187.03,186.79,186.79,59248.0,171.2218,171.2218,171.002,171.002,59248.0
2021-06-24 09:30:00,188.04,188.3,186.84,187.27,28736.0,172.1464,172.3844,171.0478,171.4415,28736.0
2021-06-24 09:35:00,187.54,187.54,186.61,186.61,12617.0,171.6887,171.6887,170.8373,170.8373,12617.0
2021-06-24 09:40:00,186.65,186.92,186.5,186.55,8104.0,170.8739,171.1211,170.7366,170.7823,8104.0
2021-06-24 09:45:00,186.55,187.33,186.48,187.09,43789.0,170.7823,171.4964,170.7182,171.2767,43789.0
2021-06-24 09:50:00,187.4,187.4,187.15,187.17,1350.0,171.5605,171.5605,171.3316,171.3499,1350.0
2021-06-24 09:55:00,187.25,187.39,186.82,186.83,14956.0,171.4232,171.5513,171.0295,171.0387,14956.0
2021-06-24 10:00:00,186.8,186.99,186.62,186.88,8083.0,171.0112,171.1851,170.8464,171.0844,8083.0
2021-06-24 10:05:00,186.87,186.87,186.54,186.56,6576.0,171.0753,171.0753,170.7732,170.7915,6576.0
2021-06-24 10:10:00,186.65,186.74,186.62,186.62,5047.0,170.8739,170.9563,170.8464,170.8464,5047.0
2021-06-24 10:15:00,186.61,186.85,186.6,186.66,8997.0,170.8373,171.057,170.8281,170.883,8997.0
2021-06-24 10:20:00,186.68,186.89,186.68,186.87,6999.0,170.9013,171.0936,170.9013,171.0753,6999.0
2021-06-24 10:25:00,186.93,187.14,186.91,186.91,7303.0,171.1302,171.3225,171.1119,171.1119,7303.0
2021-06-24 10:30:00,186.94,187.12,186.86,187.11,6482.0,171.1394,171.3042,171.0661,171.295,6482.0
2021-06-24 10:35:00,187.09,187.17,186.89,186.89,5858.0,171.2767,171.3499,171.0936,171.0936,5858.0
2021-06-24 10:40:00,186.88,187.02,186.87,187.01,3204.0,171.0844,171.2126,171.0753,171.2035,3204.0
2021-06-24 10:45:00,187.0,187.0,186.71,186.71,4366.0,171.1943,171.1943,170.9288,170.9288,4366.0
2021-06-24 10:50:00,186.73,186.75,186.52,186.61,3722.0,170.9471,170.9654,170.7549,170.8373,3722.0
2021-06-24 10:55:00,186.64,186.68,186.54,186.63,4100.0,170.8647,170.9013,170.7732,170.8556,4100.0
2021-06-24 11:00:00,186.72,186.85,186.67,186.73,5622.0,170.938,171.057,170.8922,170.9471,5622.0
2021-06-24 11:05:00,186.72,186.73,186.57,186.69,3425.0,170.938,170.9471,170.8006,170.9105,3425.0
2021-06-24 11:10:00,186.69,186.74,186.61,186.7,2800.0,170.9105,170.9563,170.8373,170.9197,2800.0
2021-06-24 11:15:00,186.69,186.7,186.47,186.47,5133.0,170.9105,170.9197,170.7091,170.7091,5133.0
2021-06-24 11:20:00,186.47,186.56,186.44,186.44,5023.0,170.7091,170.7915,170.6816,170.6816,5023.0
2021-06-24 11:25:00,186.42,186.49,186.37,186.39,3047.0,170.6633,170.7274,170.6175,170.6359,3047.0
2021-06-24 11:30:00,186.46,186.55,186.41,186.55,3092.0,170.6999,170.7823,170.6542,170.7823,3092.0
2021-06-24 11:35:00,186.58,186.58,186.36,186.5,3680.0,170.8098,170.8098,170.6084,170.7366,3680.0
2021-06-24 11:40:00,186.46,186.5,186.37,186.46,2050.0,170.6999,170.7366,170.6175,170.6999,2050.0
2021-06-24 11:45:00,186.5,186.54,186.44,186.53,4485.0,170.7366,170.7732,170.6816,170.764,4485.0
2021-06-24 11:50:00,186.54,186.73,186.51,186.61,3187.0,170.7732,170.9471,170.7457,170.8373,3187.0
2021-06-24 11:55:00,186.65,186.65,186.33,186.36,5217.0,170.8739,170.8739,170.5809,170.6084,5217.0
2021-06-24 12:00:00,186.4,186.5,186.35,186.39,5523.0,170.645,170.7366,170.5992,170.6359,5523.0
2021-06-24 12:05:00,186.4,186.42,186.35,186.41,2934.0,170.645,170.6633,170.5992,170.6542,2934.0
2021-06-24 12:10:00,186.38,186.42,186.3,186.31,2149.0,170.6267,170.6633,170.5535,170.5626,2149.0
2021-06-24 12:15:00,186.34,186.34,186.24,186.27,3071.0,170.5901,170.5901,170.4985,170.526,3071.0
2021-06-24 12:20:00,186.37,186.43,186.34,186.43,3920.0,170.6175,170.6725,170.5901,170.6725,3920.0
2021-06-24 12:25:00,186.45,186.45,186.31,186.34,4620.0,170.6908,170.6908,170.5626,170.5901,4620.0
2021-06-24 12:30:00,186.32,186.41,186.27,186.41,4561.0,170.5718,170.6542,170.526,170.6542,4561.0
2021-06-24 12:35:00,186.45,186.67,186.45,186.58,821.0,170.6908,170.8922,170.6908,170.8098,821.0
2021-06-24 12:40:00,186.7,186.95,186.7,186.95,3256.0,170.9197,171.1485,170.9197,171.1485,3256.0
2021-06-24 12:45:00,186.97,187.24,186.97,187.24,2220.0,171.1668,171.414,171.1668,171.414,2220.0
2021-06-24 12:50:00,187.34,187.55,187.34,187.46,8200.0,171.5056,171.6978,171.5056,171.6154,8200.0
2021-06-24 12:55:00,187.42,187.57,187.25,187.57,15116.0,171.5788,171.7161,171.4232,171.7161,15116.0
2021-06-24 13:00:00,187.57,187.57,187.32,187.36,8997.0,171.7161,171.7161,171.4872,171.5239,8997.0
2021-06-24 13:05:00,187.37,187.49,187.37,187.49,2877.0,171.533,171.6429,171.533,171.6429,2877.0
2021-06-24 13:10:00,187.46,187.63,187.45,187.58,3616.0,171.6154,171.771,171.6063,171.7253,3616.0
2021-06-24 13:15:00,187.61,187.64,187.51,187.57,5669.0,171.7527,171.7802,171.6612,171.7161,5669.0
2021-06-24 13:20:00,187.56,187.56,187.47,187.52,4160.0,171.707,171.707,171.6246,171.6703,4160.0
2021-06-24 13:25:00,187.47,187.47,187.28,187.34,2616.0,171.6246,171.6246,171.4506,171.5056,2616.0
2021-06-24 13:30:00,187.32,187.46,187.32,187.45,2586.0,171.4872,171.6154,171.4872,171.6063,2586.0
2021-06-24 13:35:00,187.43,187.49,187.4,187.49,1850.0,171.588,171.6429,171.5605,171.6429,1850.0
2021-06-24 13:40:00,187.5,187.69,187.46,187.69,4000.0,171.652,171.826,171.6154,171.826,4000.0
2021-06-24 13:45:00,187.66,187.73,187.62,187.73,4175.0,171.7985,171.8626,171.7619,171.8626,4175.0
2021-06-24 13:50:00,187.75,187.8,187.7,187.76,1631.0,171.8809,171.9267,171.8351,171.8901,1631.0
2021-06-24 13:55:00,187.72,187.8,187.66,187.74,3751.0,171.8534,171.9267,171.7985,171.8717,3751.0
2021-06-24 14:00:00,187.82,187.85,187.77,187.78,1840.0,171.945,171.9725,171.8992,171.9084,1840.0
2021-06-24 14:05:00,187.8,187.91,187.79,187.83,3763.0,171.9267,172.0274,171.9175,171.9541,3763.0
2021-06-24 14:10:00,187.77,187.78,187.65,187.65,2122.0,171.8992,171.9084,171.7894,171.7894,2122.0
2021-06-24 14:15:00,187.62,187.64,187.55,187.6,1457.0,171.7619,171.7802,171.6978,171.7436,1457.0
2021-06-24 14:20:00,187.63,187.7,187.57,187.61,3003.0,171.771,171.8351,171.7161,171.7527,3003.0
2021-06-24 14:25:00,187.58,187.66,187.55,187.66,873.0,171.7253,171.7985,171.6978,171.7985,873.0
2021-06-24 14:30:00,187.64,187.73,187.6,187.68,4096.0,171.7802,171.8626,171.7436,171.8168,4096.0
2021-06-24 14:35:00,187.73,187.76,187.7,187.75,2022.0,171.8626,171.8901,171.8351,171.8809,2022.0
2021-06-24 14:40:00,187.78,187.79,187.67,187.79,4027.0,171.9084,171.9175,171.8077,171.9175,4027.0
2021-06-24 14:45:00,187.8,187.8,187.62,187.64,2000.0,171.9267,171.9267,171.7619,171.7802,2000.0
2021-06-24 14:50:00,187.65,187.75,187.61,187.74,5165.0,171.7894,171.8809,171.7527,171.8717,5165.0
2021-06-24 14:55:00,187.72,187.86,187.72,187.86,1523.0,171.8534,171.9816,171.8534,171.9816,1523.0
2021-06-24 15:00:00,187.87,187.96,187.81,187.92,3858.0,171.9908,172.0732,171.9358,172.0365,3858.0
2021-06-24 15:05:00,187.9,187.91,187.82,187.82,2713.0,172.0182,172.0274,171.945,171.945,2713.0
2021-06-24 15:10:00,187.74,187.79,187.66,187.78,3693.0,171.8717,171.9175,171.7985,171.9084,3693.0
2021-06-24 15:15:00,187.72,187.82,187.7,187.81,3808.0,171.8534,171.945,171.8351,171.9358,3808.0
2021-06-24 15:20:00,187.81,187.89,187.75,187.8,4759.0,171.9358,172.0091,171.8809,171.9267,4759.0
2021-06-24 15:25:00,187.83,187.86,187.77,187.81,1988.0,171.9541,171.9816,171.8992,171.9358,1988.0
2021-06-24 15:30:00,187.84,188.16,187.8,188.14,7258.0,171.9633,172.2562,171.9267,172.2379,7258.0
2021-06-24 15:35:00,188.16,188.2,187.91,187.97,9757.0,172.2562,172.2929,172.0274,172.0823,9757.0
2021-06-24 15:40:00,187.93,188.17,187.87,188.14,19369.0,172.0457,172.2654,171.9908,172.2379,19369.0
2021-06-24 15:45:00,188.16,188.16,187.91,188.02,8543.0,172.2562,172.2562,172.0274,172.1281,8543.0
2021-06-24 15:50:00,187.99,188.1,187.9,187.99,18014.0,172.1006,172.2013,172.0182,172.1006,18014.0
2021-06-24 15:55:00,188.01,188.2,187.87,188.03,37027.0,172.1189,172.2929,171.9908,172.1372,37027.0
2021-06-25 09:30:00,187.8,188.89,187.8,188.35,13438.0,171.9267,172.9245,171.9267,172.4302,13438.0
2021-06-25 09:35:00,188.35,188.55,188.31,188.39,1906.0,172.4302,172.6133,172.3936,172.4668,1906.0
2021-06-25 09:40:00,188.43,188.61,188.26,188.26,2933.0,172.5034,172.6682,172.3478,172.3478,2933.0
2021-06-25 09:45:00,188.15,188.65,188.15,188.65,2310.0,172.2471,172.7048,172.2471,172.7048,2310.0
2021-06-25 09:50:00,188.7,189.06,188.62,188.87,5784.0,172.7506,173.0802,172.6774,172.9062,5784.0
2021-06-25 09:55:00,189.06,189.3,189.06,189.3,3637.0,173.0802,173.2999,173.0802,173.2999,3637.0
2021-06-25 10:00:00,189.18,189.29,189.03,189.17,4104.0,173.19,173.2907,173.0527,173.1809,4104.0
2021-06-25 10:05:00,189.27,189.36,189.13,189.29,12695.0,173.2724,173.3548,173.1443,173.2907,12695.0
2021-06-25 10:10:00,189.24,189.84,189.21,189.78,9539.0,173.245,173.7943,173.2175,173.7393,9539.0
2021-06-25 10:15:00,189.77,189.8,189.6,189.67,5021.0,173.7302,173.7576,173.5745,173.6386,5021.0
2021-06-25 10:20:00,189.64,189.95,189.58,189.88,8665.0,173.6112,173.895,173.5562,173.8309,8665.0
2021-06-25 10:25:00,189.85,189.91,189.46,189.6,3712.0,173.8034,173.8583,173.4464,173.5745,3712.0
2021-06-25 10:30:00,189.56,189.68,189.27,189.34,6366.0,173.5379,173.6478,173.2724,173.3365,6366.0
2021-06-25 10:35:00,189.31,189.48,189.31,189.48,4434.0,173.309,173.4647,173.309,173.4647,4434.0
2021-06-25 10:40:00,189.52,189.59,189.11,189.11,6304.0,173.5013,173.5654,173.126,173.126,6304.0
2021-06-25 10:45:00,189.05,189.14,189.02,189.14,900.0,173.071,173.1534,173.0436,173.1534,900.0
2021-06-25 10:50:00,189.33,189.41,189.18,189.25,4721.0,173.3274,173.4006,173.19,173.2541,4721.0
2021-06-25 10:55:00,189.23,189.46,189.2,189.41,5485.0,173.2358,173.4464,173.2083,173.4006,5485.0
2021-06-25 11:00:00,189.42,189.61,189.41,189.5,3555.0,173.4098,173.5837,173.4006,173.483,3555.0
2021-06-25 11:05:00,189.51,189.56,189.42,189.48,4995.0,173.4921,173.5379,173.4098,173.4647,4995.0
2021-06-25 11:10:00,189.46,189.57,189.41,189.46,5795.0,173.4464,173.5471,173.4006,173.4464,5795.0
2021-06-25 11:15:00,189.46,189.51,189.4,189.46,7196.0,173.4464,173.4921,173.3914,173.4464,7196.0
2021-06-25 11:20:00,189.46,189.46,189.38,189.38,2252.0,173.4464,173.4464,173.3731,173.3731,2252.0
2021-06-25 11:25:00,189.39,189.57,189.38,189.53,6016.0,173.3823,173.5471,173.3731,173.5105,6016.0
2021-06-25 11:30:00,189.49,189.61,189.4,189.61,9962.0,173.4738,173.5837,173.3914,173.5837,9962.0
2021-06-25 11:35:00,189.66,189.7,189.5,189.5,2260.0,173.6295,173.6661,173.483,173.483,2260.0
2021-06-25 11:40:00,189.44,189.44,189.32,189.32,876.0,173.4281,173.4281,173.3182,173.3182,876.0
2021-06-25 11:45:00,189.36,189.36,189.29,189.35,2574.0,173.3548,173.3548,173.2907,173.3457,2574.0
2021-06-25 11:50:00,189.3,189.36,189.25,189.36,1741.0,173.2999,173.3548,173.2541,173.3548,1741.0
2021-06-25 11:55:00,189.41,189.46,189.36,189.37,941.0,173.4006,173.4464,173.3548,173.364,941.0
2021-06-25 12:00:00,189.43,189.57,189.43,189.57,1816.0,173.4189,173.5471,173.4189,173.5471,1816.0
2021-06-25 12:05:00,189.57,189.65,189.52,189.57,943.0,173.5471,173.6203,173.5013,173.5471,943.0
2021-06-25 12:10:00,189.52,189.57,189.5,189.5,1501.0,173.5013,173.5471,173.483,173.483,1501.0
2021-06-25 12:15:00,189.57,189.76,189.57,189.69,3521.0,173.5471,173.721,173.5471,173.6569,3521.0
2021-06-25 12:20:00,189.72,189.73,189.67,189.72,1759.0,173.6844,173.6935,173.6386,173.6844,1759.0
2021-06-25 12:25:00,189.74,189.78,189.65,189.65,2429.0,173.7027,173.7393,173.6203,173.6203,2429.0
2021-06-25 12:30:00,189.65,189.71,189.6,189.66,1535.0,173.6203,173.6752,173.5745,173.6295,1535.0
2021-06-25 12:35:00,189.56,189.65,189.54,189.65,1674.0,173.5379,173.6203,173.5196,173.6203,1674.0
2021-06-25 12:40:00,189.67,189.67,189.62,189.63,2440.0,173.6386,173.6386,173.5928,173.602,2440.0
2021-06-25 12:45:00,189.69,189.73,189.67,189.72,2091.0,173.6569,173.6935,173.6386,173.6844,2091.0
2021-06-25 12:50:00,189.77,189.79,189.72,189.74,2521.0,173.7302,173.7485,173.6844,173.7027,2521.0
2021-06-25 12:55:00,189.74,189.74,189.64,189.69,1688.0,173.7027,173.7027,173.6112,173.6569,1688.0
2021-06-25 13:00:00,189.69,189.69,189.57,189.6,1500.0,173.6569,173.6569,173.5471,173.5745,1500.0
2021-06-25 13:05:00,189.66,189.73,189.65,189.65,640.0,173.6295,173.6935,173.6203,173.6203,640.0
2021-06-25 13:10:00,189.63,189.67,189.55,189.55,2424.0,173.602,173.6386,173.5288,173.5288,2424.0
2021-06-25 13:15:00,189.5,189.58,189.5,189.51,2732.0,173.483,173.5562,173.483,173.4921,2732.0
2021-06-25 13:20:00,189.57,189.57,189.49,189.51,743.0,173.5471,173.5471,173.4738,173.4921,743.0
2021-06-25 13:25:00,189.48,189.53,189.38,189.48,4761.0,173.4647,173.5105,173.3731,173.4647,4761.0
2021-06-25 13:30:00,189.47,189.6,189.47,189.51,2788.0,173.4555,173.5745,173.4555,173.4921,2788.0
2021-06-25 13:35:00,189.54,189.61,189.5,189.5,4359.0,173.5196,173.5837,173.483,173.483,4359.0
2021-06-25 13:40:00,189.53,189.71,189.51,189.71,3957.0,173.5105,173.6752,173.4921,173.6752,3957.0
2021-06-25 13:45:00,189.7,189.7,189.55,189.57,2342.0,173.6661,173.6661,173.5288,173.5471,2342.0
2021-06-25 13:50:00,189.55,189.59,189.49,189.49,4430.0,173.5288,173.5654,173.4738,173.4738,4430.0
2021-06-25 13:55:00,189.53,189.59,189.51,189.52,2082.0,173.5105,173.5654,173.4921,173.5013,2082.0
2021-06-25 14:00:00,189.48,189.55,189.45,189.53,2408.0,173.4647,173.5288,173.4372,173.5105,2408.0
2021-06-25 14:05:00,189.58,189.6,189.4,189.52,3356.0,173.5562,173.5745,173.3914,173.5013,3356.0
2021-06-25 14:10:00,189.5,189.53,189.46,189.49,1594.0,173.483,173.5105,173.4464,173.4738,1594.0
2021-06-25 14:15:00,189.5,189.55,189.44,189.44,3145.0,173.483,173.5288,173.4281,173.4281,3145.0
2021-06-25 14:20:00,189.44,189.47,189.37,189.37,3614.0,173.4281,173.4555,173.364,173.364,3614.0
2021-06-25 14:25:00,189.4,189.45,189.29,189.45,1530.0,173.3914,173.4372,173.2907,173.4372,1530.0
2021-06-25 14:30:00,189.46,189.46,189.4,189.4,1690.0,173.4464,173.4464,173.3914,173.3914,1690.0
2021-06-25 14:35:00,189.41,189.48,189.37,189.41,5542.0,173.4006,173.4647,173.364,173.4006,5542.0
2021-06-25 14:40:00,189.42,189.68,189.4,189.68,2728.0,173.4098,173.6478,173.3914,173.6478,2728.0
2021-06-25 14:45:00,189.7,189.73,189.64,189.73,2764.0,173.6661,173.6935,173.6112,173.6935,2764.0
2021-06-25 14:50:00,189.65,189.65,189.53,189.55,3291.0,173.6203,173.6203,173.5105,173.5288,3291.0
2021-06-25 14:55:00,189.57,189.61,189.55,189.61,1573.0,173.5471,173.5837,173.5288,173.5837,1573.0
2021-06-25 15:00:00,189.6,189.74,189.59,189.72,8401.0,173.5745,173.7027,173.5654,173.6844,8401.0
2021-06-25 15:05:00,189.76,189.92,189.74,189.9,4733.0,173.721,173.8675,173.7027,173.8492,4733.0
2021-06-25 15:10:00,189.83,189.95,189.83,189.95,3076.0,173.7851,173.895,173.7851,173.895,3076.0
2021-06-25 15:15:00,189.93,190.07,189.88,189.99,8471.0,173.8766,174.0048,173.8309,173.9316,8471.0
2021-06-25 15:20:00,189.96,189.96,189.77,189.78,4318.0,173.9041,173.9041,173.7302,173.7393,4318.0
2021-06-25 15:25:00,189.74,189.95,189.74,189.88,4750.0,173.7027,173.895,173.7027,173.8309,4750.0
2021-06-25 15:30:00,189.86,189.9,189.77,189.88,7084.0,173.8126,173.8492,173.7302,173.8309,7084.0
2021-06-25 15:35:00,189.86,189.95,189.81,189.94,7676.0,173.8126,173.895,173.7668,173.8858,7676.0
2021-06-25 15:40:00,189.96,190.06,189.83,189.84,5405.0,173.9041,173.9957,173.7851,173.7943,5405.0
2021-06-25 15:45:00,189.84,189.89,189.71,189.72,9778.0,173.7943,173.84,173.6752,173.6844,9778.0
2021-06-25 15:50:00,189.77,190.06,189.59,189.87,19882.0,173.7302,173.9957,173.5654,173.8217,19882.0
2021-06-25 15:55:00,189.82,189.97,189.65,189.84,25876.0,173.7759,173.9133,173.6203,173.7943,25876.0
2021-06-28 09:30:00,190.06,190.19,189.33,189.73,27425.0,173.9957,174.1147,173.3274,173.6935,27425.0
2021-06-28 09:35:00,189.62,189.83,188.98,189.04,11232.0,173.5928,173.7851,173.0069,173.0619,11232.0
2021-06-28 09:40:00,188.93,188.96,188.55,188.69,8150.0,172.9612,172.9886,172.6133,172.7415,8150.0
2021-06-28 09:45:00,188.67,188.77,188.45,188.75,7242.0,172.7231,172.8147,172.5217,172.7964,7242.0
2021-06-28 09:50:00,188.74,189.25,188.74,189.19,6322.0,172.7872,173.2541,172.7872,173.1992,6322.0
2021-06-28 09:55:00,189.1,189.22,188.91,189.03,6238.0,173.1168,173.2267,172.9429,173.0527,6238.0
2021-06-28 10:00:00,188.94,189.1,188.68,188.93,5351.0,172.9703,173.1168,172.7323,172.9612,5351.0
2021-06-28 10:05:00,188.86,188.88,188.44,188.69,7263.0,172.8971,172.9154,172.5126,172.7415,7263.0
2021-06-28 10:10:00,188.53,188.63,188.41,188.5,4781.0,172.595,172.6865,172.4851,172.5675,4781.0
2021-06-28 10:15:00,188.46,188.89,188.36,188.8,3145.0,172.5309,172.9245,172.4393,172.8422,3145.0
2021-06-28 10:20:00,188.86,188.9,188.67,188.83,6961.0,172.8971,172.9337,172.7231,172.8696,6961.0
2021-06-28 10:25:00,188.73,189.04,188.73,188.91,5987.0,172.7781,173.0619,172.7781,172.9429,5987.0
2021-06-28 10:30:00,188.91,188.97,188.78,188.78,3634.0,172.9429,172.9978,172.8238,172.8238,3634.0
2021-06-28 10:35:00,188.85,188.87,188.42,188.59,3640.0,172.8879,172.9062,172.4943,172.6499,3640.0
2021-06-28 10:40:00,188.67,188.81,188.6,188.72,6718.0,172.7231,172.8513,172.6591,172.7689,6718.0
2021-06-28 10:45:00,188.68,188.87,188.54,188.87,4668.0,172.7323,172.9062,172.6041,172.9062,4668.0
2021-06-28 10:50:00,188.92,188.92,188.71,188.86,5109.0,172.952,172.952,172.7598,172.8971,5109.0
2021-06-28 10:55:00,188.9,189.15,188.9,189.1,5284.0,172.9337,173.1626,172.9337,173.1168,5284.0
2021-06-28 11:00:00,189.04,189.05,188.61,188.74,7003.0,173.0619,173.071,172.6682,172.7872,7003.0
2021-06-28 11:05:00,189.0,189.04,188.84,188.84,2399.0,173.0253,173.0619,172.8788,172.8788,2399.0
2021-06-28 11:10:00,188.87,188.88,188.66,188.74,7644.0,172.9062,172.9154,172.714,172.7872,7644.0
2021-06-28 11:15:00,188.74,188.8,188.59,188.6,7788.0,172.7872,172.8422,172.6499,172.6591,7788.0
2021-06-28 11:20:00,188.62,188.72,188.57,188.57,2710.0,172.6774,172.7689,172.6316,172.6316,2710.0
2021-06-28 11:25:00,188.59,188.66,188.45,188.5,2812.0,172.6499,172.714,172.5217,172.5675,2812.0
2021-06-28 11:30:00,188.44,188.47,188.34,188.42,4201.0,172.5126,172.54,172.421,172.4943,4201.0
2021-06-28 11:35:00,188.44,188.53,188.39,188.47,2817.0,172.5126,172.595,172.4668,172.54,2817.0
2021-06-28 11:40:00,188.47,188.63,188.41,188.63,3922.0,172.54,172.6865,172.4851,172.6865,3922.0
2021-06-28 11:45:00,188.65,188.79,188.55,188.79,6532.0,172.7048,172.833,172.6133,172.833,6532.0
2021-06-28 11:50:00,188.76,188.79,188.67,188.7,5964.0,172.8055,172.833,172.7231,172.7506,5964.0
2021-06-28 11:55:00,188.67,188.95,188.67,188.91,2531.0,172.7231,172.9795,172.7231,172.9429,2531.0
2021-06-28 12:00:00,188.97,189.07,188.93,189.02,3822.0,172.9978,173.0893,172.9612,173.0436,3822.0
2021-06-28 12:05:00,189.07,189.1,188.93,189.06,2134.0,173.0893,173.1168,172.9612,173.0802,2134.0
2021-06-28 12:10:00,189.06,189.18,189.05,189.06,2375.0,173.0802,173.19,173.071,173.0802,2375.0
2021-06-28 12:15:00,189.09,189.19,189.02,189.12,3427.0,173.1076,173.1992,173.0436,173.1351,3427.0
2021-06-28 12:20:00,189.12,189.12,188.86,188.93,3646.0,173.1351,173.1351,172.8971,172.9612,3646.0
2021-06-28 12:25:00,188.91,188.95,188.65,188.72,2400.0,172.9429,172.9795,172.7048,172.7689,2400.0
2021-06-28 12:30:00,188.67,188.73,188.46,188.66,24898.0,172.7231,172.7781,172.5309,172.714,24898.0
2021-06-28 12:35:00,188.71,188.71,188.48,188.58,2998.0,172.7598,172.7598,172.5492,172.6408,2998.0
2021-06-28 12:40:00,188.52,188.58,188.49,188.56,2000.0,172.5858,172.6408,172.5584,172.6224,2000.0
2021-06-28 12:45:00,188.57,188.7,188.53,188.7,2285.0,172.6316,172.7506,172.595,172.7506,2285.0
2021-06-28 12:50:00,188.7,188.74,188.59,188.62,5313.0,172.7506,172.7872,172.6499,172.6774,5313.0
2021-06-28 12:55:00,188.57,188.63,188.5,188.5,5530.0,172.6316,172.6865,172.5675,172.5675,5530.0
2021-06-28 13:00:00,188.52,188.52,188.37,188.37,3912.0,172.5858,172.5858,172.4485,172.4485,3912.0
2021-06-28 13:05:00,188.36,188.58,188.36,188.48,2749.0,172.4393,172.6408,172.4393,172.5492,2749.0
2021-06-28 13:10:00,188.52,188.52,188.34,188.39,3154.0,172.5858,172.5858,172.421,172.4668,3154.0
2021-06-28 13:15:00,188.39,188.45,188.34,188.45,1530.0,172.4668,172.5217,172.421,172.5217,1530.0
2021-06-28 13:20:00,188.5,188.58,188.46,188.46,3094.0,172.5675,172.6408,172.5309,172.5309,3094.0
2021-06-28 13:25:00,188.47,188.48,188.31,188.32,12062.0,172.54,172.5492,172.3936,172.4027,12062.0
2021-06-28 13:30:00,188.32,188.46,188.24,188.41,3134.0,172.4027,172.5309,172.3295,172.4851,3134.0
2021-06-28 13:35:00,188.45,188.5,188.43,188.46,3156.0,172.5217,172.5675,172.5034,172.5309,3156.0
2021-06-28 13:40:00,188.49,188.62,188.47,188.58,4263.0,172.5584,172.6774,172.54,172.6408,4263.0
2021-06-28 13:45:00,188.55,188.7,188.55,188.69,2119.0,172.6133,172.7506,172.6133,172.7415,2119.0
2021-06-28 13:50:00,188.69,188.77,188.63,188.77,3724.0,172.7415,172.8147,172.6865,172.8147,3724.0
2021-06-28 13:55:00,188.8,188.86,188.75,188.86,2907.0,172.8422,172.8971,172.7964,172.8971,2907.0
2021-06-28 14:00:00,188.87,189.05,188.86,189.04,6238.0,172.9062,173.071,172.8971,173.0619,6238.0
2021-06-28 14:05:00,189.05,189.15,188.99,189.09,4201.0,173.071,173.1626,173.0161,173.1076,4201.0
2021-06-28 14:10:00,189.09,189.14,189.05,189.14,3734.0,173.1076,173.1534,173.071,173.1534,3734.0
2021-06-28 14:15:00,189.09,189.15,189.05,189.06,5058.0,173.1076,173.1626,173.071,173.0802,5058.0
2021-06-28 14:20:00,189.06,189.22,189.06,189.21,3564.0,173.0802,173.2267,173.0802,173.2175,3564.0
2021-06-28 14:25:00,189.23,189.3,189.2,189.27,2831.0,173.2358,173.2999,173.2083,173.2724,2831.0
2021-06-28 14:30:00,189.29,189.4,189.21,189.4,5309.0,173.2907,173.3914,173.2175,173.3914,5309.0
2021-06-28 14:35:00,189.4,189.43,189.29,189.32,3031.0,173.3914,173.4189,173.2907,173.3182,3031.0
2021-06-28 14:40:00,189.3,189.34,189.19,189.19,4174.0,173.2999,173.3365,173.1992,173.1992,4174.0
2021-06-28 14:45:00,189.19,189.25,189.14,189.17,2101.0,173.1992,173.2541,173.1534,173.1809,2101.0
2021-06-28 14:50:00,189.18,189.19,188.87,188.87,7520.0,173.19,173.1992,172.9062,172.9062,7520.0
2021-06-28 14:55:00,188.9,188.98,188.82,188.82,3409.0,172.9337,173.0069,172.8605,172.8605,3409.0
2021-06-28 15:00:00,188.87,188.92,188.77,188.78,1565.0,172.9062,172.952,172.8147,172.8238,1565.0
2021-06-28 15:05:00,188.75,188.88,188.71,188.84,6693.0,172.7964,172.9154,172.7598,172.8788,6693.0
2021-06-28 15:10:00,188.82,188.93,188.7,188.87,4544.0,172.8605,172.9612,172.7506,172.9062,4544.0
2021-06-28 15:15:00,188.87,189.03,188.86,188.96,9554.0,172.9062,173.0527,172.8971,172.9886,9554.0
2021-06-28 15:20:00,188.97,189.09,188.97,189.08,2992.0,172.9978,173.1076,172.9978,173.0985,2992.0
2021-06-28 15:25:00,189.09,189.15,189.01,189.03,4193.0,173.1076,173.1626,173.0344,173.0527,4193.0
2021-06-28 15:30:00,189.06,189.16,189.06,189.08,3006.0,173.0802,173.1717,173.0802,173.0985,3006.0
2021-06-28 15:35:00,189.08,189.14,189.01,189.06,8446.0,173.0985,173.1534,173.0344,173.0802,8446.0
2021-06-28 15:40:00,189.08,189.15,188.99,189.0,4208.0,173.0985,173.1626,173.0161,173.0253,4208.0
2021-06-28 15:45:00,188.97,189.03,188.89,189.0,9670.0,172.9978,173.0527,172.9245,173.0253,9670.0
2021-06-28 15:50:00,189.08,189.18,189.04,189.14,17675.0,173.0985,173.19,173.0619,173.1534,17675.0
2021-06-28 15:55:00,189.1,189.16,188.82,188.85,61163.0,173.1168,173.1717,172.8605,172.8879,61163.0
2021-06-29 09:30:00,189.79,190.6,189.79,189.9,20496.0,173.7485,174.49,173.7485,173.8492,20496.0
2021-06-29 09:35:00,189.86,190.0,189.37,189.68,14522.0,173.8126,173.9407,173.364,173.6478,14522.0
2021-06-29 09:40:00,189.85,189.85,189.14,189.14,3419.0,173.8034,173.8034,173.1534,173.1534,3419.0
2021-06-29 09:45:00,189.15,189.59,189.01,189.36,6696.0,173.1626,173.5654,173.0344,173.3548,6696.0
2021-06-29 09:50:00,189.26,189.43,189.15,189.31,2015.0,173.2633,173.4189,173.1626,173.309,2015.0
2021-06-29 09:55:00,189.37,189.45,189.21,189.23,4231.0,173.364,173.4372,173.2175,173.2358,4231.0
2021-06-29 10:00:00,189.34,189.42,189.08,189.19,4605.0,173.3365,173.4098,173.0985,173.1992,4605.0
2021-06-29 10:05:00,189.16,189.49,189.16,189.48,3628.0,173.1717,173.4738,173.1717,173.4647,3628.0
2021-06-29 10:10:00,189.49,189.66,189.43,189.62,7695.0,173.4738,173.6295,173.4189,173.5928,7695.0
2021-06-29 10:15:00,189.66,189.7,189.36,189.4,6888.0,173.6295,173.6661,173.3548,173.3914,6888.0
2021-06-29 10:20:00,189.38,189.46,189.26,189.46,6064.0,173.3731,173.4464,173.2633,173.4464,6064.0
2021-06-29 10:25:00,189.47,189.54,189.41,189.54,3828.0,173.4555,173.5196,173.4006,173.5196,3828.0
2021-06-29 10:30:00,189.66,189.78,189.49,189.49,4806.0,173.6295,173.7393,173.4738,173.4738,4806.0
2021-06-29 10:35:00,189.48,189.6,189.42,189.47,3603.0,173.4647,173.5745,173.4098,173.4555,3603.0
2021-06-29 10:40:00,189.52,189.52,189.24,189.24,4534.0,173.5013,173.5013,173.245,173.245,4534.0
2021-06-29 10:45:00,189.21,189.21,188.87,189.05,5604.0,173.2175,173.2175,172.9062,173.071,5604.0
2021-06-29 10:50:00,189.05,189.15,188.99,189.13,5810.0,173.071,173.1626,173.0161,173.1443,5810.0
2021-06-29 10:55:00,189.13,189.17,188.91,189.06,5259.0,173.1443,173.1809,172.9429,173.0802,5259.0
2021-06-29 11:00:00,189.07,189.07,188.71,188.81,4168.0,173.0893,173.0893,172.7598,172.8513,4168.0
2021-06-29 11:05:00,188.73,188.75,188.53,188.59,3947.0,172.7781,172.7964,172.595,172.6499,3947.0
2021-06-29 11:10:00,188.55,188.75,188.51,188.6,10520.0,172.6133,172.7964,172.5767,172.6591,10520.0
2021-06-29 11:15:00,188.61,188.88,188.57,188.79,5227.0,172.6682,172.9154,172.6316,172.833,5227.0
2021-06-29 11:20:00,188.8,188.83,188.65,188.69,6607.0,172.8422,172.8696,172.7048,172.7415,6607.0
2021-06-29 11:25:00,188.63,188.67,188.35,188.43,5273.0,172.6865,172.7231,172.4302,172.5034,5273.0
2021-06-29 11:30:00,188.44,188.46,188.12,188.15,9328.0,172.5126,172.5309,172.2196,172.2471,9328.0
2021-06-29 11:35:00,188.16,188.21,188.03,188.03,5553.0,172.2562,172.302,172.1372,172.1372,5553.0
2021-06-29 11:40:00,188.07,188.15,188.07,188.12,4108.0,172.1739,172.2471,172.1739,172.2196,4108.0
2021-06-29 11:45:00,188.14,188.33,188.14,188.23,13948.0,172.2379,172.4119,172.2379,172.3203,13948.0
2021-06-29 11:50:00,188.28,188.31,188.19,188.27,5278.0,172.3661,172.3936,172.2837,172.357,5278.0
2021-06-29 11:55:00,188.24,188.25,188.12,188.15,1268.0,172.3295,172.3386,172.2196,172.2471,1268.0
2021-06-29 12:00:00,188.11,188.12,187.95,188.02,7412.0,172.2105,172.2196,172.064,172.1281,7412.0
2021-06-29 12:05:00,188.05,188.06,187.96,187.97,5458.0,172.1555,172.1647,172.0732,172.0823,5458.0
2021-06-29 12:10:00,188.0,188.06,187.95,188.04,3259.0,172.1098,172.1647,172.064,172.1464,3259.0
2021-06-29 12:15:00,188.03,188.03,187.89,187.9,1779.0,172.1372,172.1372,172.0091,172.0182,1779.0
2021-06-29 12:20:00,187.89,187.95,187.75,187.8,7571.0,172.0091,172.064,171.8809,171.9267,7571.0
2021-06-29 12:25:00,187.74,187.74,187.61,187.64,4652.0,171.8717,171.8717,171.7527,171.7802,4652.0
2021-06-29 12:30:00,187.58,187.68,187.48,187.66,5377.0,171.7253,171.8168,171.6337,171.7985,5377.0
2021-06-29 12:35:00,187.64,187.75,187.59,187.73,1869.0,171.7802,171.8809,171.7344,171.8626,1869.0
2021-06-29 12:40:00,187.73,187.76,187.63,187.64,2577.0,171.8626,171.8901,171.771,171.7802,2577.0
2021-06-29 12:45:00,187.62,187.75,187.61,187.69,1444.0,171.7619,171.8809,171.7527,171.826,1444.0
2021-06-29 12:50:00,187.69,187.69,187.6,187.66,2116.0,171.826,171.826,171.7436,171.7985,2116.0
2021-06-29 12:55:00,187.63,187.8,187.63,187.77,7626.0,171.771,171.9267,171.771,171.8992,7626.0
2021-06-29 13:00:00,187.78,187.87,187.68,187.71,2132.0,171.9084,171.9908,171.8168,171.8443,2132.0
2021-06-29 13:05:00,187.75,187.8,187.68,187.68,2187.0,171.8809,171.9267,171.8168,171.8168,2187.0
2021-06-29 13:10:00,187.7,187.7,187.59,187.69,3395.0,171.8351,171.8351,171.7344,171.826,3395.0
2021-06-29 13:15:00,187.71,187.71,187.58,187.62,1151.0,171.8443,171.8443,171.7253,171.7619,1151.0
2021-06-29 13:20:00,187.62,187.68,187.59,187.65,3066.0,171.7619,171.8168,171.7344,171.7894,3066.0
2021-06-29 13:25:00,187.66,187.67,187.53,187.53,2217.0,171.7985,171.8077,171.6795,171.6795,2217.0
2021-06-29 13:30:00,187.53,187.6,187.37,187.38,10465.0,171.6795,171.7436,171.533,171.5422,10465.0
2021-06-29 13:35:00,187.41,187.47,187.37,187.39,2275.0,171.5696,171.6246,171.533,171.5513,2275.0
2021-06-29 13:40:00,187.4,187.55,187.4,187.49,3055.0,171.5605,171.6978,171.5605,171.6429,3055.0
2021-06-29 13:45:00,187.47,187.52,187.44,187.44,2722.0,171.6246,171.6703,171.5971,171.5971,2722.0
2021-06-29 13:50:00,187.43,187.52,187.42,187.51,2931.0,171.588,171.6703,171.5788,171.6612,2931.0
2021-06-29 13:55:00,187.5,187.62,187.48,187.55,2831.0,171.652,171.7619,171.6337,171.6978,2831.0
2021-06-29 14:00:00,187.56,187.68,187.47,187.68,3936.0,171.707,171.8168,171.6246,171.8168,3936.0
2021-06-29 14:05:00,187.68,187.8,187.68,187.75,2882.0,171.8168,171.9267,171.8168,171.8809,2882.0
2021-06-29 14:10:00,187.74,187.74,187.63,187.63,2908.0,171.8717,171.8717,171.771,171.771,2908.0
2021-06-29 14:15:00,187.64,187.74,187.55,187.65,8324.0,171.7802,171.8717,171.6978,171.7894,8324.0
2021-06-29 14:20:00,187.67,187.67,187.49,187.49,3940.0,171.8077,171.8077,171.6429,171.6429,3940.0
2021-06-29 14:25:00,187.52,187.63,187.43,187.44,6544.0,171.6703,171.771,171.588,171.5971,6544.0
2021-06-29 14:30:00,187.46,187.48,187.31,187.34,6380.0,171.6154,171.6337,171.4781,171.5056,6380.0
2021-06-29 14:35:00,187.39,187.39,187.14,187.15,8338.0,171.5513,171.5513,171.3225,171.3316,8338.0
2021-06-29 14:40:00,187.13,187.13,186.91,186.95,5924.0,171.3133,171.3133,171.1119,171.1485,5924.0
2021-06-29 14:45:00,186.93,187.06,186.91,186.92,6893.0,171.1302,171.2492,171.1119,171.1211,6893.0
2021-06-29 14:50:00,186.87,186.96,186.81,186.85,9967.0,171.0753,171.1577,171.0204,171.057,9967.0
2021-06-29 14:55:00,186.85,187.01,186.82,187.01,4979.0,171.057,171.2035,171.0295,171.2035,4979.0
2021-06-29 15:00:00,186.99,186.99,186.89,186.89,5289.0,171.1851,171.1851,171.0936,171.0936,5289.0
2021-06-29 15:05:00,186.89,186.95,186.81,186.81,4648.0,171.0936,171.1485,171.0204,171.0204,4648.0
2021-06-29 15:10:00,186.76,186.95,186.7,186.79,7409.0,170.9746,171.1485,170.9197,171.002,7409.0
2021-06-29 15:15:00,186.77,186.92,186.75,186.85,7548.0,170.9837,171.1211,170.9654,171.057,7548.0
2021-06-29 15:20:00,186.83,186.98,186.82,186.97,7973.0,171.0387,171.176,171.0295,171.1668,7973.0
2021-06-29 15:25:00,186.98,187.13,186.97,187.11,9985.0,171.176,171.3133,171.1668,171.295,9985.0
2021-06-29 15:30:00,187.1,187.12,186.85,186.96,13530.0,171.2858,171.3042,171.057,171.1577,13530.0
2021-06-29 15:35:00,186.94,186.94,186.72,186.86,13569.0,171.1394,171.1394,170.938,171.0661,13569.0
2021-06-29 15:40:00,186.9,186.9,186.64,186.64,15661.0,171.1027,171.1027,170.8647,170.8647,15661.0
2021-06-29 15:45:00,186.62,186.66,186.48,186.55,18521.0,170.8464,170.883,170.7182,170.7823,18521.0
2021-06-29 15:50:00,186.68,186.78,186.54,186.65,24139.0,170.9013,170.9929,170.7732,170.8739,24139.0
2021-06-29 15:55:00,186.68,186.79,186.59,186.71,41893.0,170.9013,171.002,170.8189,170.9288,41893.0
2021-06-30 09:30:00,186.55,187.62,186.55,187.41,25984.0,170.7823,171.7619,170.7823,171.5696,25984.0
2021-06-30 09:35:00,187.37,187.91,187.23,187.32,20114.0,171.533,172.0274,171.4049,171.4872,20114.0
2021-06-30 09:40:00,187.37,187.74,187.06,187.18,7700.0,171.533,171.8717,171.2492,171.3591,7700.0
2021-06-30 09:45:00,187.17,187.25,186.51,186.61,6774.0,171.3499,171.4232,170.7457,170.8373,6774.0
2021-06-30 09:50:00,186.81,187.27,186.78,186.99,18030.0,171.0204,171.4415,170.9929,171.1851,18030.0
2021-06-30 09:55:00,186.98,187.24,186.84,186.92,7086.0,171.176,171.414,171.0478,171.1211,7086.0
2021-06-30 10:00:00,186.96,187.26,186.91,187.07,7552.0,171.1577,171.4323,171.1119,171.2584,7552.0
2021-06-30 10:05:00,187.13,187.31,187.1,187.18,6044.0,171.3133,171.4781,171.2858,171.3591,6044.0
2021-06-30 10:10:00,187.19,187.69,187.19,187.67,4909.0,171.3682,171.826,171.3682,171.8077,4909.0
2021-06-30 10:15:00,187.72,187.72,187.5,187.7,9506.0,171.8534,171.8534,171.652,171.8351,9506.0
2021-06-30 10:20:00,187.8,187.85,187.6,187.77,17226.0,171.9267,171.9725,171.7436,171.8992,17226.0
2021-06-30 10:25:00,187.77,187.93,187.72,187.81,15753.0,171.8992,172.0457,171.8534,171.9358,15753.0
2021-06-30 10:30:00,187.9,188.28,187.89,188.22,5248.0,172.0182,172.3661,172.0091,172.3112,5248.0
2021-06-30 10:35:00,188.21,188.46,188.18,188.4,4056.0,172.302,172.5309,172.2746,172.476,4056.0
2021-06-30 10:40:00,188.39,188.4,188.15,188.3,10740.0,172.4668,172.476,172.2471,172.3844,10740.0
2021-06-30 10:45:00,188.24,188.59,188.23,188.53,9440.0,172.3295,172.6499,172.3203,172.595,9440.0
2021-06-30 10:50:00,188.52,188.52,188.13,188.17,6413.0,172.5858,172.5858,172.2288,172.2654,6413.0
2021-06-30 10:55:00,188.1,188.25,188.02,188.24,3700.0,172.2013,172.3386,172.1281,172.3295,3700.0
2021-06-30 11:00:00,188.27,188.33,188.05,188.09,4762.0,172.357,172.4119,172.1555,172.1922,4762.0
2021-06-30 11:05:00,188.0,188.11,187.91,188.09,5746.0,172.1098,172.2105,172.0274,172.1922,5746.0
2021-06-30 11:10:00,188.07,188.1,188.02,188.02,4794.0,172.1739,172.2013,172.1281,172.1281,4794.0
2021-06-30 11:15:00,188.03,188.11,187.96,188.1,2237.0,172.1372,172.2105,172.0732,172.2013,2237.0
2021-06-30 11:20:00,188.12,188.33,188.06,188.32,1500.0,172.2196,172.4119,172.1647,172.4027,1500.0
2021-06-30 11:25:00,188.34,188.36,188.1,188.1,5926.0,172.421,172.4393,172.2013,172.2013,5926.0
2021-06-30 11:30:00,188.17,188.2,188.05,188.1,5904.0,172.2654,172.2929,172.1555,172.2013,5904.0
2021-06-30 11:35:00,188.05,188.28,188.05,188.28,4537.0,172.1555,172.3661,172.1555,172.3661,4537.0
2021-06-30 11:40:00,188.27,188.34,188.19,188.34,8398.0,172.357,172.421,172.2837,172.421,8398.0
2021-06-30 11:45:00,188.36,188.4,188.19,188.27,9050.0,172.4393,172.476,172.2837,172.357,9050.0
2021-06-30 11:50:00,188.29,188.33,188.13,188.27,15987.0,172.3753,172.4119,172.2288,172.357,15987.0
2021-06-30 11:55:00,188.29,188.35,188.23,188.23,3289.0,172.3753,172.4302,172.3203,172.3203,3289.0
2021-06-30 12:00:00,188.24,188.34,188.14,188.34,3657.0,172.3295,172.421,172.2379,172.421,3657.0
2021-06-30 12:05:00,188.35,188.39,188.25,188.32,5437.0,172.4302,172.4668,172.3386,172.4027,5437.0
2021-06-30 12:10:00,188.36,188.39,188.14,188.18,6877.0,172.4393,172.4668,172.2379,172.2746,6877.0
2021-06-30 12:15:00,188.17,188.17,188.05,188.13,9029.0,172.2654,172.2654,172.1555,172.2288,9029.0
2021-06-30 12:20:00,188.18,188.42,188.14,188.42,1740.0,172.2746,172.4943,172.2379,172.4943,1740.0
2021-06-30 12:25:00,188.43,188.47,188.28,188.36,6808.0,172.5034,172.54,172.3661,172.4393,6808.0
2021-06-30 12:30:00,188.4,188.45,188.37,188.43,5450.0,172.476,172.5217,172.4485,172.5034,5450.0
2021-06-30 12:35:00,188.43,188.54,188.4,188.49,6663.0,172.5034,172.6041,172.476,172.5584,6663.0
2021-06-30 12:40:00,188.49,188.53,188.38,188.39,10789.0,172.5584,172.595,172.4577,172.4668,10789.0
2021-06-30 12:45:00,188.38,188.44,188.27,188.27,2298.0,172.4577,172.5126,172.357,172.357,2298.0
2021-06-30 12:50:00,188.25,188.34,188.25,188.32,3184.0,172.3386,172.421,172.3386,172.4027,3184.0
2021-06-30 12:55:00,188.32,188.33,188.06,188.06,5319.0,172.4027,172.4119,172.1647,172.1647,5319.0
2021-06-30 13:00:00,188.08,188.08,187.87,187.87,6522.0,172.183,172.183,171.9908,171.9908,6522.0
2021-06-30 13:05:00,187.87,187.97,187.8,187.97,2500.0,171.9908,172.0823,171.9267,172.0823,2500.0
2021-06-30 13:10:00,187.96,187.97,187.83,187.84,2926.0,172.0732,172.0823,171.9541,171.9633,2926.0
2021-06-30 13:15:00,187.82,187.85,187.76,187.82,1771.0,171.945,171.9725,171.8901,171.945,1771.0
2021-06-30 13:20:00,187.79,187.91,187.78,187.83,3187.0,171.9175,172.0274,171.9084,171.9541,3187.0
2021-06-30 13:25:00,187.86,187.89,187.78,187.89,1545.0,171.9816,172.0091,171.9084,172.0091,1545.0
2021-06-30 13:30:00,187.87,187.87,187.75,187.78,6400.0,171.9908,171.9908,171.8809,171.9084,6400.0
2021-06-30 13:35:00,187.77,187.79,187.72,187.79,2807.0,171.8992,171.9175,171.8534,171.9175,2807.0
2021-06-30 13:40:00,187.76,187.81,187.63,187.81,3340.0,171.8901,171.9358,171.771,171.9358,3340.0
2021-06-30 13:45:00,187.81,187.82,187.74,187.82,1863.0,171.9358,171.945,171.8717,171.945,1863.0
2021-06-30 13:50:00,187.78,187.79,187.7,187.78,4592.0,171.9084,171.9175,171.8351,171.9084,4592.0
2021-06-30 13:55:00,187.76,187.76,187.69,187.76,1858.0,171.8901,171.8901,171.826,171.8901,1858.0
2021-06-30 14:00:00,187.78,187.85,187.75,187.85,2800.0,171.9084,171.9725,171.8809,171.9725,2800.0
2021-06-30 14:05:00,187.85,187.87,187.74,187.78,6247.0,171.9725,171.9908,171.8717,171.9084,6247.0
2021-06-30 14:10:00,187.73,187.85,187.72,187.84,9523.0,171.8626,171.9725,171.8534,171.9633,9523.0
2021-06-30 14:15:00,187.84,187.84,187.69,187.72,10307.0,171.9633,171.9633,171.826,171.8534,10307.0
2021-06-30 14:20:00,187.74,187.95,187.71,187.94,4721.0,171.8717,172.064,171.8443,172.0548,4721.0
2021-06-30 14:25:00,187.91,187.97,187.87,187.93,3913.0,172.0274,172.0823,171.9908,172.0457,3913.0
2021-06-30 14:30:00,187.91,188.05,187.85,187.99,43953.0,172.0274,172.1555,171.9725,172.1006,43953.0
2021-06-30 14:35:00,188.01,188.04,187.97,187.98,4701.0,172.1189,172.1464,172.0823,172.0915,4701.0
2021-06-30 14:40:00,187.98,188.09,187.98,188.06,1005.0,172.0915,172.1922,172.0915,172.1647,1005.0
2021-06-30 14:45:00,188.05,188.13,188.01,188.05,7521.0,172.1555,172.2288,172.1189,172.1555,7521.0
2021-06-30 14:50:00,188.02,188.14,188.01,188.07,5145.0,172.1281,172.2379,172.1189,172.1739,5145.0
2021-06-30 14:55:00,188.12,188.21,188.12,188.18,3251.0,172.2196,172.302,172.2196,172.2746,3251.0
2021-06-30 15:00:00,188.19,188.31,188.16,188.28,5481.0,172.2837,172.3936,172.2562,172.3661,5481.0
2021-06-30 15:05:00,188.31,188.32,188.25,188.28,5444.0,172.3936,172.4027,172.3386,172.3661,5444.0
2021-06-30 15:10:00,188.28,188.43,188.27,188.43,5403.0,172.3661,172.5034,172.357,172.5034,5403.0
2021-06-30 15:15:00,188.41,188.46,188.33,188.38,4700.0,172.4851,172.5309,172.4119,172.4577,4700.0
2021-06-30 15:20:00,188.38,188.59,188.38,188.44,7676.0,172.4577,172.6499,172.4577,172.5126,7676.0
2021-06-30 15:25:00,188.46,188.46,188.34,188.45,9343.0,172.5309,172.5309,172.421,172.5217,9343.0
2021-06-30 15:30:00,188.41,188.41,188.18,188.25,7471.0,172.4851,172.4851,172.2746,172.3386,7471.0
2021-06-30 15:35:00,188.26,188.43,188.24,188.37,10485.0,172.3478,172.5034,172.3295,172.4485,10485.0
2021-06-30 15:40:00,188.4,188.49,188.25,188.25,9078.0,172.476,172.5584,172.3386,172.3386,9078.0
2021-06-30 15:45:00,188.26,188.3,188.14,188.14,13914.0,172.3478,172.3844,172.2379,172.2379,13914.0
2021-06-30 15:50:00,188.12,188.32,188.03,188.26,24045.0,172.2196,172.4027,172.1372,172.3478,24045.0
2021-06-30 15:55:00,188.28,188.5,188.13,188.17,49405.0,172.3661,172.5675,172.2288,172.2654,49405.0
2021-07-01 09:30:00,187.82,188.04,187.46,187.55,16187.0,173.0331,173.2358,172.7014,172.7843,16187.0
2021-07-01 09:35:00,187.62,187.8,187.5,187.7,11146.0,172.8488,173.0146,172.7383,172.9225,11146.0
2021-07-01 09:40:00,187.67,187.92,187.67,187.91,6143.0,172.8949,173.1252,172.8949,173.116,6143.0
2021-07-01 09:45:00,187.97,188.06,187.75,187.89,7408.0,173.1713,173.2542,172.9686,173.0976,7408.0
2021-07-01 09:50:00,187.92,188.0,187.53,187.99,2321.0,173.1252,173.1989,172.7659,173.1897,2321.0
2021-07-01 09:55:00,187.89,187.99,187.65,187.72,5601.0,173.0976,173.1897,172.8765,172.9409,5601.0
2021-07-01 10:00:00,187.65,187.79,187.28,187.28,10419.0,172.8765,173.0054,172.5356,172.5356,10419.0
2021-07-01 10:05:00,187.36,187.65,187.36,187.46,6095.0,172.6093,172.8765,172.6093,172.7014,6095.0
2021-07-01 10:10:00,187.53,187.79,187.43,187.69,6413.0,172.7659,173.0054,172.6738,172.9133,6413.0
2021-07-01 10:15:00,187.85,188.3,187.85,188.3,6622.0,173.0607,173.4753,173.0607,173.4753,6622.0
2021-07-01 10:20:00,188.26,188.28,188.0,188.0,5849.0,173.4384,173.4569,173.1989,173.1989,5849.0
2021-07-01 10:25:00,188.0,188.08,187.73,187.86,5911.0,173.1989,173.2726,172.9502,173.0699,5911.0
2021-07-01 10:30:00,187.87,187.93,187.77,187.82,1719.0,173.0791,173.1344,172.987,173.0331,1719.0
2021-07-01 10:35:00,187.82,187.95,187.66,187.94,2626.0,173.0331,173.1528,172.8857,173.1436,2626.0
2021-07-01 10:40:00,187.91,188.06,187.85,188.03,2044.0,173.116,173.2542,173.0607,173.2265,2044.0
2021-07-01 10:45:00,188.15,188.43,188.15,188.43,1872.0,173.3371,173.595,173.3371,173.595,1872.0
2021-07-01 10:50:00,188.45,188.6,188.4,188.46,3941.0,173.6135,173.7517,173.5674,173.6227,3941.0
2021-07-01 10:55:00,188.48,188.53,188.26,188.45,3502.0,173.6411,173.6872,173.4384,173.6135,3502.0
2021-07-01 11:00:00,188.39,188.61,188.32,188.61,1950.0,173.5582,173.7609,173.4937,173.7609,1950.0
2021-07-01 11:05:00,188.64,188.85,188.62,188.68,4789.0,173.7885,173.982,173.7701,173.8254,4789.0
2021-07-01 11:10:00,188.66,188.78,188.66,188.74,3542.0,173.8069,173.9175,173.8069,173.8806,3542.0
2021-07-01 11:15:00,188.74,188.79,188.64,188.69,5098.0,173.8806,173.9267,173.7885,173.8346,5098.0
2021-07-01 11:20:00,188.71,188.89,188.7,188.88,4068.0,173.853,174.0188,173.8438,174.0096,4068.0
2021-07-01 11:25:00,188.93,188.99,188.81,188.99,3858.0,174.0557,174.111,173.9451,174.111,3858.0
2021-07-01 11:30:00,189.09,189.09,188.73,188.75,4897.0,174.2031,174.2031,173.8714,173.8899,4897.0
2021-07-01 11:35:00,188.82,188.96,188.78,188.85,3276.0,173.9543,174.0833,173.9175,173.982,3276.0
2021-07-01 11:40:00,188.83,188.83,188.61,188.66,1986.0,173.9636,173.9636,173.7609,173.8069,1986.0
2021-07-01 11:45:00,188.66,188.68,188.44,188.53,7230.0,173.8069,173.8254,173.6043,173.6872,7230.0
2021-07-01 11:50:00,188.56,188.73,188.56,188.69,2410.0,173.7148,173.8714,173.7148,173.8346,2410.0
2021-07-01 11:55:00,188.63,188.67,188.45,188.48,1222.0,173.7793,173.8162,173.6135,173.6411,1222.0
2021-07-01 12:00:00,188.48,188.7,188.48,188.69,4495.0,173.6411,173.8438,173.6411,173.8346,4495.0
2021-07-01 12:05:00,188.63,188.7,188.53,188.63,2809.0,173.7793,173.8438,173.6872,173.7793,2809.0
2021-07-01 12:10:00,188.66,188.73,188.58,188.58,1542.0,173.8069,173.8714,173.7332,173.7332,1542.0
2021-07-01 12:15:00,188.54,188.67,188.54,188.67,1791.0,173.6964,173.8162,173.6964,173.8162,1791.0
2021-07-01 12:20:00,188.7,188.7,188.5,188.61,2234.0,173.8438,173.8438,173.6595,173.7609,2234.0
2021-07-01 12:25:00,188.56,188.6,188.52,188.52,1486.0,173.7148,173.7517,173.678,173.678,1486.0
2021-07-01 12:30:00,188.52,188.65,188.48,188.65,1259.0,173.678,173.7977,173.6411,173.7977,1259.0
2021-07-01 12:35:00,188.76,188.76,188.69,188.75,700.0,173.8991,173.8991,173.8346,173.8899,700.0
2021-07-01 12:40:00,188.82,188.82,188.76,188.79,952.0,173.9543,173.9543,173.8991,173.9267,952.0
2021-07-01 12:45:00,188.74,188.75,188.67,188.71,3507.0,173.8806,173.8899,173.8162,173.853,3507.0
2021-07-01 12:50:00,188.79,188.81,188.72,188.72,2039.0,173.9267,173.9451,173.8622,173.8622,2039.0
2021-07-01 12:55:00,188.73,188.77,188.73,188.74,1033.0,173.8714,173.9083,173.8714,173.8806,1033.0
2021-07-01 13:00:00,188.74,188.82,188.7,188.7,1759.0,173.8806,173.9543,173.8438,173.8438,1759.0
2021-07-01 13:05:00,188.7,188.74,188.56,188.64,14322.0,173.8438,173.8806,173.7148,173.7885,14322.0
2021-07-01 13:10:00,188.65,188.72,188.65,188.67,853.0,173.7977,173.8622,173.7977,173.8162,853.0
2021-07-01 13:15:00,188.72,188.89,188.72,188.89,3131.0,173.8622,174.0188,173.8622,174.0188,3131.0
2021-07-01 13:20:00,188.8,188.84,188.75,188.75,1193.0,173.9359,173.9728,173.8899,173.8899,1193.0
2021-07-01 13:25:00,188.71,188.78,188.68,188.73,3375.0,173.853,173.9175,173.8254,173.8714,3375.0
2021-07-01 13:30:00,188.75,188.78,188.66,188.72,4052.0,173.8899,173.9175,173.8069,173.8622,4052.0
2021-07-01 13:35:00,188.72,188.75,188.56,188.75,2957.0,173.8622,173.8899,173.7148,173.8899,2957.0
2021-07-01 13:40:00,188.71,188.73,188.6,188.66,1938.0,173.853,173.8714,173.7517,173.8069,1938.0
2021-07-01 13:45:00,188.6,188.7,188.6,188.69,1001.0,173.7517,173.8438,173.7517,173.8346,1001.0
2021-07-01 13:50:00,188.7,188.8,188.64,188.69,3506.0,173.8438,173.9359,173.7885,173.8346,3506.0
2021-07-01 13:55:00,188.75,188.76,188.64,188.68,2399.0,173.8899,173.8991,173.7885,173.8254,2399.0
2021-07-01 14:00:00,188.68,188.68,188.51,188.55,3030.0,173.8254,173.8254,173.6687,173.7056,3030.0
2021-07-01 14:05:00,188.55,188.55,188.35,188.43,2335.0,173.7056,173.7056,173.5213,173.595,2335.0
2021-07-01 14:10:00,188.4,188.41,188.35,188.38,2389.0,173.5674,173.5766,173.5213,173.549,2389.0
2021-07-01 14:15:00,188.37,188.37,188.21,188.21,5687.0,173.5398,173.5398,173.3924,173.3924,5687.0
2021-07-01 14:20:00,188.22,188.33,188.19,188.27,3908.0,173.4016,173.5029,173.3739,173.4476,3908.0
2021-07-01 14:25:00,188.31,188.42,188.15,188.28,9099.0,173.4845,173.5858,173.3371,173.4569,9099.0
2021-07-01 14:30:00,188.22,188.31,188.07,188.16,11846.0,173.4016,173.4845,173.2634,173.3463,11846.0
2021-07-01 14:35:00,188.19,188.22,188.12,188.18,4826.0,173.3739,173.4016,173.3095,173.3647,4826.0
2021-07-01 14:40:00,188.15,188.31,188.05,188.13,5404.0,173.3371,173.4845,173.245,173.3187,5404.0
2021-07-01 14:45:00,188.1,188.28,188.06,188.24,7785.0,173.291,173.4569,173.2542,173.42,7785.0
2021-07-01 14:50:00,188.24,188.29,188.18,188.19,5003.0,173.42,173.4661,173.3647,173.3739,5003.0
2021-07-01 14:55:00,188.21,188.23,188.16,188.22,2407.0,173.3924,173.4108,173.3463,173.4016,2407.0
2021-07-01 15:00:00,188.27,188.32,188.2,188.32,5383.0,173.4476,173.4937,173.3832,173.4937,5383.0
2021-07-01 15:05:00,188.31,188.36,188.17,188.21,5410.0,173.4845,173.5306,173.3555,173.3924,5410.0
2021-07-01 15:10:00,188.2,188.3,188.11,188.3,8198.0,173.3832,173.4753,173.3002,173.4753,8198.0
2021-07-01 15:15:00,188.32,188.53,188.3,188.5,7579.0,173.4937,173.6872,173.4753,173.6595,7579.0
2021-07-01 15:20:00,188.48,188.48,188.36,188.46,6107.0,173.6411,173.6411,173.5306,173.6227,6107.0
2021-07-01 15:25:00,188.47,188.52,188.24,188.37,7388.0,173.6319,173.678,173.42,173.5398,7388.0
2021-07-01 15:30:00,188.38,188.42,188.21,188.21,16979.0,173.549,173.5858,173.3924,173.3924,16979.0
2021-07-01 15:35:00,188.23,188.24,188.13,188.15,10398.0,173.4108,173.42,173.3187,173.3371,10398.0
2021-07-01 15:40:00,188.18,188.29,188.15,188.25,12962.0,173.3647,173.4661,173.3371,173.4292,12962.0
2021-07-01 15:45:00,188.23,188.29,188.11,188.23,16054.0,173.4108,173.4661,173.3002,173.4108,16054.0
2021-07-01 15:50:00,188.28,188.29,188.06,188.15,35992.0,173.4569,173.4661,173.2542,173.3371,35992.0
2021-07-01 15:55:00,188.22,188.22,187.9,188.05,73797.0,173.4016,173.4016,173.1068,173.245,73797.0
2021-07-02 09:30:00,188.25,188.43,188.0,188.04,17009.0,173.4292,173.595,173.1989,173.2358,17009.0
2021-07-02 09:35:00,188.02,188.07,187.41,187.68,2941.0,173.2173,173.2634,172.6554,172.9041,2941.0
2021-07-02 09:40:00,187.56,187.58,187.37,187.37,1768.0,172.7935,172.812,172.6185,172.6185,1768.0
2021-07-02 09:45:00,187.67,187.82,187.51,187.77,3420.0,172.8949,173.0331,172.7475,172.987,3420.0
2021-07-02 09:50:00,187.73,187.74,187.56,187.62,3682.0,172.9502,172.9594,172.7935,172.8488,3682.0
2021-07-02 09:55:00,187.68,187.76,187.63,187.76,4838.0,172.9041,172.9778,172.858,172.9778,4838.0
2021-07-02 10:00:00,187.82,187.94,187.76,187.94,1919.0,173.0331,173.1436,172.9778,173.1436,1919.0
2021-07-02 10:05:00,187.89,187.89,187.75,187.83,2470.0,173.0976,173.0976,172.9686,173.0423,2470.0
2021-07-02 10:10:00,187.9,188.0,187.84,187.86,4194.0,173.1068,173.1989,173.0515,173.0699,4194.0
2021-07-02 10:15:00,187.9,188.13,187.88,188.08,3814.0,173.1068,173.3187,173.0883,173.2726,3814.0
2021-07-02 10:20:00,188.11,188.25,188.02,188.17,3504.0,173.3002,173.4292,173.2173,173.3555,3504.0
2021-07-02 10:25:00,188.18,188.28,188.17,188.28,3128.0,173.3647,173.4569,173.3555,173.4569,3128.0
2021-07-02 10:30:00,188.35,188.63,188.35,188.44,3479.0,173.5213,173.7793,173.5213,173.6043,3479.0
2021-07-02 10:35:00,188.37,188.48,188.31,188.44,1051.0,173.5398,173.6411,173.4845,173.6043,1051.0
2021-07-02 10:40:00,188.47,188.68,188.44,188.58,5736.0,173.6319,173.8254,173.6043,173.7332,5736.0
2021-07-02 10:45:00,188.63,188.73,188.58,188.62,3287.0,173.7793,173.8714,173.7332,173.7701,3287.0
2021-07-02 10:50:00,188.57,188.64,188.46,188.59,2143.0,173.724,173.7885,173.6227,173.7425,2143.0
2021-07-02 10:55:00,188.65,188.82,188.55,188.82,2981.0,173.7977,173.9543,173.7056,173.9543,2981.0
2021-07-02 11:00:00,188.8,188.83,188.66,188.73,4057.0,173.9359,173.9636,173.8069,173.8714,4057.0
2021-07-02 11:05:00,188.69,188.77,188.51,188.56,2880.0,173.8346,173.9083,173.6687,173.7148,2880.0
2021-07-02 11:10:00,188.62,188.69,188.56,188.68,2495.0,173.7701,173.8346,173.7148,173.8254,2495.0
2021-07-02 11:15:00,188.66,188.69,188.63,188.66,1742.0,173.8069,173.8346,173.7793,173.8069,1742.0
2021-07-02 11:20:00,188.65,188.88,188.65,188.88,7958.0,173.7977,174.0096,173.7977,174.0096,7958.0
2021-07-02 11:25:00,188.89,189.07,188.89,189.06,2300.0,174.0188,174.1847,174.0188,174.1754,2300.0
2021-07-02 11:30:00,189.09,189.09,188.85,188.91,3544.0,174.2031,174.2031,173.982,174.0373,3544.0
2021-07-02 11:35:00,188.87,188.88,188.68,188.68,5525.0,174.0004,174.0096,173.8254,173.8254,5525.0
2021-07-02 11:40:00,188.72,188.72,188.65,188.7,4241.0,173.8622,173.8622,173.7977,173.8438,4241.0
2021-07-02 11:45:00,188.76,188.82,188.67,188.81,2255.0,173.8991,173.9543,173.8162,173.9451,2255.0
2021-07-02 11:50:00,188.84,188.84,188.75,188.75,2927.0,173.9728,173.9728,173.8899,173.8899,2927.0
2021-07-02 11:55:00,188.73,188.92,188.73,188.89,1408.0,173.8714,174.0465,173.8714,174.0188,1408.0
2021-07-02 12:00:00,188.95,189.01,188.85,188.91,2173.0,174.0741,174.1294,173.982,174.0373,2173.0
2021-07-02 12:05:00,188.93,189.01,188.93,188.94,1781.0,174.0557,174.1294,174.0557,174.0649,1781.0
2021-07-02 12:10:00,188.93,188.93,188.82,188.83,2050.0,174.0557,174.0557,173.9543,173.9636,2050.0
2021-07-02 12:15:00,188.85,188.89,188.81,188.85,3243.0,173.982,174.0188,173.9451,173.982,3243.0
2021-07-02 12:20:00,188.81,188.82,188.76,188.82,1693.0,173.9451,173.9543,173.8991,173.9543,1693.0
2021-07-02 12:25:00,188.8,188.92,188.77,188.88,1410.0,173.9359,174.0465,173.9083,174.0096,1410.0
2021-07-02 12:30:00,188.89,189.03,188.81,189.0,2806.0,174.0188,174.1478,173.9451,174.1202,2806.0
2021-07-02 12:35:00,188.99,189.08,188.99,189.07,2268.0,174.111,174.1939,174.111,174.1847,2268.0
2021-07-02 12:40:00,189.1,189.23,189.1,189.23,1671.0,174.2123,174.3321,174.2123,174.3321,1671.0
2021-07-02 12:45:00,189.25,189.36,189.21,189.31,6273.0,174.3505,174.4518,174.3136,174.4058,6273.0
2021-07-02 12:50:00,189.35,189.47,189.33,189.41,4140.0,174.4426,174.5532,174.4242,174.4979,4140.0
2021-07-02 12:55:00,189.42,189.42,189.36,189.36,1900.0,174.5071,174.5071,174.4518,174.4518,1900.0
2021-07-02 13:00:00,189.36,189.5,189.29,189.5,7416.0,174.4518,174.5808,174.3873,174.5808,7416.0
2021-07-02 13:05:00,189.47,189.48,189.39,189.39,2308.0,174.5532,174.5624,174.4795,174.4795,2308.0
2021-07-02 13:10:00,189.37,189.44,189.33,189.36,2071.0,174.461,174.5255,174.4242,174.4518,2071.0
2021-07-02 13:15:00,189.36,189.43,189.32,189.38,2690.0,174.4518,174.5163,174.415,174.4703,2690.0
2021-07-02 13:20:00,189.43,189.46,189.32,189.35,1692.0,174.5163,174.544,174.415,174.4426,1692.0
2021-07-02 13:25:00,189.38,189.51,189.33,189.51,7188.0,174.4703,174.59,174.4242,174.59,7188.0
2021-07-02 13:30:00,189.56,189.56,189.19,189.22,2967.0,174.6361,174.6361,174.2952,174.3229,2967.0
2021-07-02 13:35:00,189.23,189.32,189.2,189.26,3847.0,174.3321,174.415,174.3044,174.3597,3847.0
2021-07-02 13:40:00,189.29,189.39,189.27,189.29,2795.0,174.3873,174.4795,174.3689,174.3873,2795.0
2021-07-02 13:45:00,189.23,189.29,189.16,189.17,2572.0,174.3321,174.3873,174.2676,174.2768,2572.0
2021-07-02 13:50:00,189.23,189.26,189.1,189.18,2808.0,174.3321,174.3597,174.2123,174.286,2808.0
2021-07-02 13:55:00,189.2,189.22,189.1,189.17,4278.0,174.3044,174.3229,174.2123,174.2768,4278.0
2021-07-02 14:00:00,189.21,189.28,189.21,189.22,2235.0,174.3136,174.3781,174.3136,174.3229,2235.0
2021-07-02 14:05:00,189.27,189.34,189.24,189.29,3450.0,174.3689,174.4334,174.3413,174.3873,3450.0
2021-07-02 14:10:00,189.3,189.37,189.29,189.32,3161.0,174.3966,174.461,174.3873,174.415,3161.0
2021-07-02 14:15:00,189.31,189.31,189.21,189.21,4131.0,174.4058,174.4058,174.3136,174.3136,4131.0
2021-07-02 14:20:00,189.25,189.39,189.24,189.39,4716.0,174.3505,174.4795,174.3413,174.4795,4716.0
2021-07-02 14:25:00,189.36,189.4,189.28,189.34,3964.0,174.4518,174.4887,174.3781,174.4334,3964.0
2021-07-02 14:30:00,189.38,189.38,189.23,189.28,2390.0,174.4703,174.4703,174.3321,174.3781,2390.0
2021-07-02 14:35:00,189.38,189.44,189.26,189.41,5430.0,174.4703,174.5255,174.3597,174.4979,5430.0
2021-07-02 14:40:00,189.5,189.5,189.32,189.32,3446.0,174.5808,174.5808,174.415,174.415,3446.0
2021-07-02 14:45:00,189.34,189.35,189.25,189.25,3060.0,174.4334,174.4426,174.3505,174.3505,3060.0
2021-07-02 14:50:00,189.22,189.4,189.22,189.22,2845.0,174.3229,174.4887,174.3229,174.3229,2845.0
2021-07-02 14:55:00,189.17,189.21,189.14,189.14,1918.0,174.2768,174.3136,174.2492,174.2492,1918.0
2021-07-02 15:00:00,189.16,189.27,189.16,189.25,2081.0,174.2676,174.3689,174.2676,174.3505,2081.0
2021-07-02 15:05:00,189.22,189.37,189.2,189.26,3340.0,174.3229,174.461,174.3044,174.3597,3340.0
2021-07-02 15:10:00,189.31,189.35,189.12,189.13,5242.0,174.4058,174.4426,174.2307,174.2399,5242.0
2021-07-02 15:15:00,189.17,189.17,189.03,189.03,5435.0,174.2768,174.2768,174.1478,174.1478,5435.0
2021-07-02 15:20:00,189.03,189.03,188.96,188.96,2231.0,174.1478,174.1478,174.0833,174.0833,2231.0
2021-07-02 15:25:00,188.98,188.98,188.82,188.92,2729.0,174.1017,174.1017,173.9543,174.0465,2729.0
2021-07-02 15:30:00,188.9,188.93,188.74,188.74,9044.0,174.028,174.0557,173.8806,173.8806,9044.0
2021-07-02 15:35:00,188.72,188.83,188.69,188.79,3669.0,173.8622,173.9636,173.8346,173.9267,3669.0
2021-07-02 15:40:00,188.82,188.93,188.79,188.93,5456.0,173.9543,174.0557,173.9267,174.0557,5456.0
2021-07-02 15:45:00,188.94,188.96,188.8,188.83,6888.0,174.0649,174.0833,173.9359,173.9636,6888.0
2021-07-02 15:50:00,188.9,189.08,188.74,188.74,24901.0,174.028,174.1939,173.8806,173.8806,24901.0
2021-07-02 15:55:00,188.7,188.81,188.43,188.57,34277.0,173.8438,173.9451,173.595,173.724,34277.0
2021-07-06 09:30:00,187.81,188.04,187.27,187.33,23813.0,173.0239,173.2358,172.5264,172.5817,23813.0
2021-07-06 09:35:00,187.31,187.52,187.01,187.34,3229.0,172.5632,172.7567,172.2868,172.5909,3229.0
2021-07-06 09:40:00,187.34,187.34,186.8,186.9,5431.0,172.5909,172.5909,172.0934,172.1855,5431.0
2021-07-06 09:45:00,186.9,186.98,186.69,186.91,4582.0,172.1855,172.2592,171.992,172.1947,4582.0
2021-07-06 09:50:00,186.89,186.91,186.63,186.64,4843.0,172.1763,172.1947,171.9368,171.946,4843.0
2021-07-06 09:55:00,186.61,186.76,186.55,186.55,4912.0,171.9183,172.0565,171.8631,171.8631,4912.0
2021-07-06 10:00:00,186.6,186.63,185.89,185.92,8454.0,171.9091,171.9368,171.255,171.2827,8454.0
2021-07-06 10:05:00,185.98,186.01,185.67,185.67,4918.0,171.3379,171.3656,171.0523,171.0523,4918.0
2021-07-06 10:10:00,185.69,185.74,185.3,185.31,5216.0,171.0708,171.1168,170.7115,170.7207,5216.0
2021-07-06 10:15:00,185.32,185.47,185.06,185.25,5737.0,170.7299,170.8681,170.4904,170.6654,5737.0
2021-07-06 10:20:00,185.27,185.28,184.9,185.03,5432.0,170.6838,170.693,170.343,170.4627,5432.0
2021-07-06 10:25:00,185.02,185.32,184.91,185.14,9321.0,170.4535,170.7299,170.3522,170.5641,9321.0
2021-07-06 10:30:00,185.13,185.31,184.89,184.98,6090.0,170.5549,170.7207,170.3337,170.4167,6090.0
2021-07-06 10:35:00,185.07,185.44,184.94,185.43,3422.0,170.4996,170.8404,170.3798,170.8312,3422.0
2021-07-06 10:40:00,185.38,185.43,185.03,185.18,4211.0,170.7852,170.8312,170.4627,170.6009,4211.0
2021-07-06 10:45:00,185.17,185.21,184.75,184.81,6108.0,170.5917,170.6286,170.2048,170.26,6108.0
2021-07-06 10:50:00,184.7,184.75,184.5,184.7,7511.0,170.1587,170.2048,169.9745,170.1587,7511.0
2021-07-06 10:55:00,184.68,184.75,184.57,184.65,4446.0,170.1403,170.2048,170.0389,170.1126,4446.0
2021-07-06 11:00:00,184.62,184.74,184.42,184.42,4323.0,170.085,170.1956,169.9008,169.9008,4323.0
2021-07-06 11:05:00,184.41,184.55,184.39,184.53,4620.0,169.8915,170.0205,169.8731,170.0021,4620.0
2021-07-06 11:10:00,184.51,184.61,184.4,184.61,7593.0,169.9837,170.0758,169.8823,170.0758,7593.0
2021-07-06 11:15:00,184.53,184.67,184.47,184.56,3517.0,170.0021,170.1311,169.9468,170.0297,3517.0
2021-07-06 11:20:00,184.56,184.62,184.36,184.42,5335.0,170.0297,170.085,169.8455,169.9008,5335.0
2021-07-06 11:25:00,184.3,184.75,184.3,184.63,4806.0,169.7902,170.2048,169.7902,170.0942,4806.0
2021-07-06 11:30:00,184.66,184.94,184.59,184.86,2397.0,170.1219,170.3798,170.0574,170.3061,2397.0
2021-07-06 11:35:00,184.92,185.12,184.91,185.09,6025.0,170.3614,170.5456,170.3522,170.518,6025.0
2021-07-06 11:40:00,185.11,185.28,185.04,185.26,1252.0,170.5364,170.693,170.4719,170.6746,1252.0
2021-07-06 11:45:00,185.22,185.48,185.16,185.48,2165.0,170.6378,170.8773,170.5825,170.8773,2165.0
2021-07-06 11:50:00,185.47,185.47,185.21,185.24,2391.0,170.8681,170.8681,170.6286,170.6562,2391.0
2021-07-06 11:55:00,185.37,185.43,185.22,185.43,1841.0,170.776,170.8312,170.6378,170.8312,1841.0
2021-07-06 12:00:00,185.27,185.29,185.16,185.16,800.0,170.6838,170.7023,170.5825,170.5825,800.0
2021-07-06 12:05:00,185.28,185.3,185.16,185.2,2743.0,170.693,170.7115,170.5825,170.6193,2743.0
2021-07-06 12:10:00,185.32,185.49,185.32,185.49,1400.0,170.7299,170.8865,170.7299,170.8865,1400.0
2021-07-06 12:15:00,185.5,185.68,185.46,185.68,1210.0,170.8957,171.0616,170.8589,171.0616,1210.0
2021-07-06 12:20:00,185.71,185.72,185.49,185.51,2522.0,171.0892,171.0984,170.8865,170.9049,2522.0
2021-07-06 12:25:00,185.49,185.5,185.35,185.5,2557.0,170.8865,170.8957,170.7575,170.8957,2557.0
2021-07-06 12:30:00,185.54,185.54,185.25,185.34,3042.0,170.9326,170.9326,170.6654,170.7483,3042.0
2021-07-06 12:35:00,185.33,185.45,185.31,185.37,1194.0,170.7391,170.8497,170.7207,170.776,1194.0
2021-07-06 12:40:00,185.37,185.48,185.31,185.48,4220.0,170.776,170.8773,170.7207,170.8773,4220.0
2021-07-06 12:45:00,185.45,185.47,185.31,185.38,2000.0,170.8497,170.8681,170.7207,170.7852,2000.0
2021-07-06 12:50:00,185.4,185.48,185.38,185.38,400.0,170.8036,170.8773,170.7852,170.7852,400.0
2021-07-06 12:55:00,185.41,185.63,185.41,185.63,4379.0,170.8128,171.0155,170.8128,171.0155,4379.0
2021-07-06 13:00:00,185.63,185.81,185.59,185.79,2936.0,171.0155,171.1813,170.9786,171.1629,2936.0
2021-07-06 13:05:00,185.79,185.79,185.72,185.75,2696.0,171.1629,171.1629,171.0984,171.126,2696.0
2021-07-06 13:10:00,185.77,185.78,185.68,185.72,3841.0,171.1445,171.1537,171.0616,171.0984,3841.0
2021-07-06 13:15:00,185.71,185.82,185.7,185.74,1380.0,171.0892,171.1905,171.08,171.1168,1380.0
2021-07-06 13:20:00,185.81,185.92,185.8,185.9,1994.0,171.1813,171.2827,171.1721,171.2642,1994.0
2021-07-06 13:25:00,185.9,185.9,185.67,185.7,2338.0,171.2642,171.2642,171.0523,171.08,2338.0
2021-07-06 13:30:00,185.68,185.76,185.66,185.76,1456.0,171.0616,171.1353,171.0431,171.1353,1456.0
2021-07-06 13:35:00,185.75,185.89,185.72,185.89,2769.0,171.126,171.255,171.0984,171.255,2769.0
2021-07-06 13:40:00,185.83,186.1,185.81,186.03,6635.0,171.1997,171.4485,171.1813,171.384,6635.0
2021-07-06 13:45:00,186.05,186.1,186.0,186.05,2588.0,171.4024,171.4485,171.3564,171.4024,2588.0
2021-07-06 13:50:00,186.11,186.18,186.11,186.17,1104.0,171.4577,171.5222,171.4577,171.513,1104.0
2021-07-06 13:55:00,186.2,186.29,186.2,186.24,1136.0,171.5406,171.6235,171.5406,171.5775,1136.0
2021-07-06 14:00:00,186.29,186.37,186.29,186.35,4906.0,171.6235,171.6972,171.6235,171.6788,4906.0
2021-07-06 14:05:00,186.39,186.39,186.3,186.36,2716.0,171.7157,171.7157,171.6327,171.688,2716.0
2021-07-06 14:10:00,186.36,186.36,186.31,186.31,1996.0,171.688,171.688,171.642,171.642,1996.0
2021-07-06 14:15:00,186.34,186.4,186.34,186.39,2165.0,171.6696,171.7249,171.6696,171.7157,2165.0
2021-07-06 14:20:00,186.42,186.46,186.38,186.43,1602.0,171.7433,171.7801,171.7064,171.7525,1602.0
2021-07-06 14:25:00,186.42,186.59,186.42,186.54,4486.0,171.7433,171.8999,171.7433,171.8538,4486.0
2021-07-06 14:30:00,186.61,186.64,186.57,186.62,1022.0,171.9183,171.946,171.8815,171.9275,1022.0
2021-07-06 14:35:00,186.59,186.71,186.5,186.65,3800.0,171.8999,172.0105,171.817,171.9552,3800.0
2021-07-06 14:40:00,186.69,186.7,186.63,186.69,3953.0,171.992,172.0012,171.9368,171.992,3953.0
2021-07-06 14:45:00,186.66,186.74,186.65,186.71,4021.0,171.9644,172.0381,171.9552,172.0105,4021.0
2021-07-06 14:50:00,186.71,186.73,186.56,186.58,2021.0,172.0105,172.0289,171.8723,171.8907,2021.0
2021-07-06 14:55:00,186.56,186.61,186.5,186.5,2405.0,171.8723,171.9183,171.817,171.817,2405.0
2021-07-06 15:00:00,186.53,186.65,186.52,186.59,2548.0,171.8446,171.9552,171.8354,171.8999,2548.0
2021-07-06 15:05:00,186.64,186.8,186.59,186.76,2692.0,171.946,172.0934,171.8999,172.0565,2692.0
2021-07-06 15:10:00,186.86,186.9,186.84,186.88,1554.0,172.1487,172.1855,172.1302,172.1671,1554.0
2021-07-06 15:15:00,186.84,186.86,186.76,186.77,3007.0,172.1302,172.1487,172.0565,172.0657,3007.0
2021-07-06 15:20:00,186.77,186.79,186.69,186.79,9502.0,172.0657,172.0842,171.992,172.0842,9502.0
2021-07-06 15:25:00,186.8,186.91,186.78,186.89,6553.0,172.0934,172.1947,172.075,172.1763,6553.0
2021-07-06 15:30:00,186.92,186.94,186.75,186.76,7176.0,172.2039,172.2224,172.0473,172.0565,7176.0
2021-07-06 15:35:00,186.87,187.04,186.83,187.0,9167.0,172.1579,172.3145,172.121,172.2776,9167.0
2021-07-06 15:40:00,187.0,187.18,187.0,187.13,11191.0,172.2776,172.4435,172.2776,172.3974,11191.0
2021-07-06 15:45:00,187.16,187.33,187.16,187.28,11148.0,172.425,172.5817,172.425,172.5356,11148.0
2021-07-06 15:50:00,187.33,187.46,187.21,187.22,16164.0,172.5817,172.7014,172.4711,172.4803,16164.0
2021-07-06 15:55:00,187.23,187.24,186.88,186.91,74919.0,172.4895,172.4987,172.1671,172.1947,74919.0
2021-07-07 09:30:00,185.89,187.29,185.89,187.06,21676.0,171.255,172.5448,171.255,172.3329,21676.0
2021-07-07 09:35:00,187.43,187.8,187.09,187.59,4830.0,172.6738,173.0146,172.3605,172.8212,4830.0
2021-07-07 09:40:00,187.52,187.53,186.92,187.0,2917.0,172.7567,172.7659,172.2039,172.2776,2917.0
2021-07-07 09:45:00,187.14,187.71,187.14,187.58,4046.0,172.4066,172.9317,172.4066,172.812,4046.0
2021-07-07 09:50:00,187.58,187.63,187.16,187.25,2797.0,172.812,172.858,172.425,172.5079,2797.0
2021-07-07 09:55:00,187.16,187.23,186.91,187.19,4250.0,172.425,172.4895,172.1947,172.4527,4250.0
2021-07-07 10:00:00,187.19,187.29,187.07,187.13,4280.0,172.4527,172.5448,172.3421,172.3974,4280.0
2021-07-07 10:05:00,187.14,187.41,187.14,187.34,2735.0,172.4066,172.6554,172.4066,172.5909,2735.0
2021-07-07 10:10:00,187.4,187.58,187.37,187.48,1800.0,172.6461,172.812,172.6185,172.7198,1800.0
2021-07-07 10:15:00,187.61,187.63,187.5,187.55,2760.0,172.8396,172.858,172.7383,172.7843,2760.0
2021-07-07 10:20:00,187.55,187.56,187.33,187.41,2547.0,172.7843,172.7935,172.5817,172.6554,2547.0
2021-07-07 10:25:00,187.45,187.48,187.34,187.34,3227.0,172.6922,172.7198,172.5909,172.5909,3227.0
2021-07-07 10:30:00,187.35,187.4,187.13,187.2,2561.0,172.6001,172.6461,172.3974,172.4619,2561.0
2021-07-07 10:35:00,187.27,187.61,187.26,187.49,2280.0,172.5264,172.8396,172.5172,172.7291,2280.0
2021-07-07 10:40:00,187.51,187.68,187.36,187.67,2001.0,172.7475,172.9041,172.6093,172.8949,2001.0
2021-07-07 10:45:00,187.67,188.15,187.6,188.06,3178.0,172.8949,173.3371,172.8304,173.2542,3178.0
2021-07-07 10:50:00,188.06,188.13,187.96,188.06,2705.0,173.2542,173.3187,173.1621,173.2542,2705.0
2021-07-07 10:55:00,188.02,188.12,187.87,187.95,4299.0,173.2173,173.3095,173.0791,173.1528,4299.0
2021-07-07 11:00:00,188.0,188.15,187.93,188.14,10356.0,173.1989,173.3371,173.1344,173.3279,10356.0
2021-07-07 11:05:00,188.2,188.57,188.14,188.5,4477.0,173.3832,173.724,173.3279,173.6595,4477.0
2021-07-07 11:10:00,188.55,188.74,188.55,188.61,2875.0,173.7056,173.8806,173.7056,173.7609,2875.0
2021-07-07 11:15:00,188.56,188.74,188.56,188.71,1977.0,173.7148,173.8806,173.7148,173.853,1977.0
2021-07-07 11:20:00,188.71,189.1,188.71,188.98,4017.0,173.853,174.2123,173.853,174.1017,4017.0
2021-07-07 11:25:00,189.07,189.21,188.96,189.21,6598.0,174.1847,174.3136,174.0833,174.3136,6598.0
2021-07-07 11:30:00,189.16,189.33,189.13,189.26,4482.0,174.2676,174.4242,174.2399,174.3597,4482.0
2021-07-07 11:35:00,189.22,189.51,189.21,189.35,2909.0,174.3229,174.59,174.3136,174.4426,2909.0
2021-07-07 11:40:00,189.36,189.42,189.03,189.03,4609.0,174.4518,174.5071,174.1478,174.1478,4609.0
2021-07-07 11:45:00,189.04,189.04,188.73,188.73,5599.0,174.157,174.157,173.8714,173.8714,5599.0
2021-07-07 11:50:00,188.79,188.8,188.43,188.43,1347.0,173.9267,173.9359,173.595,173.595,1347.0
2021-07-07 11:55:00,188.52,188.52,188.23,188.34,1300.0,173.678,173.678,173.4108,173.5121,1300.0
2021-07-07 12:00:00,188.44,188.54,188.23,188.54,2647.0,173.6043,173.6964,173.4108,173.6964,2647.0
2021-07-07 12:05:00,188.49,188.54,188.43,188.54,1311.0,173.6503,173.6964,173.595,173.6964,1311.0
2021-07-07 12:10:00,188.54,188.76,188.43,188.76,3034.0,173.6964,173.8991,173.595,173.8991,3034.0
2021-07-07 12:15:00,188.68,188.8,188.64,188.8,2584.0,173.8254,173.9359,173.7885,173.9359,2584.0
2021-07-07 12:20:00,188.86,188.91,188.64,188.75,1975.0,173.9912,174.0373,173.7885,173.8899,1975.0
2021-07-07 12:25:00,188.72,188.76,188.69,188.7,2483.0,173.8622,173.8991,173.8346,173.8438,2483.0
2021-07-07 12:30:00,188.74,189.0,188.73,188.97,4340.0,173.8806,174.1202,173.8714,174.0925,4340.0
2021-07-07 12:35:00,188.94,188.98,188.68,188.7,2160.0,174.0649,174.1017,173.8254,173.8438,2160.0
2021-07-07 12:40:00,188.67,188.72,188.49,188.51,11731.0,173.8162,173.8622,173.6503,173.6687,11731.0
2021-07-07 12:45:00,188.49,188.76,188.47,188.74,4640.0,173.6503,173.8991,173.6319,173.8806,4640.0
2021-07-07 12:50:00,188.71,188.77,188.69,188.77,2204.0,173.853,173.9083,173.8346,173.9083,2204.0
2021-07-07 12:55:00,188.77,188.79,188.64,188.73,3901.0,173.9083,173.9267,173.7885,173.8714,3901.0
2021-07-07 13:00:00,188.74,189.12,188.74,189.08,10310.0,173.8806,174.2307,173.8806,174.1939,10310.0
2021-07-07 13:05:00,189.06,189.11,188.93,188.93,5853.0,174.1754,174.2215,174.0557,174.0557,5853.0
2021-07-07 13:10:00,188.94,188.98,188.79,188.87,5385.0,174.0649,174.1017,173.9267,174.0004,5385.0
2021-07-07 13:15:00,188.85,188.94,188.78,188.94,4516.0,173.982,174.0649,173.9175,174.0649,4516.0
2021-07-07 13:20:00,188.88,188.9,188.66,188.72,5209.0,174.0096,174.028,173.8069,173.8622,5209.0
2021-07-07 13:25:00,188.75,188.82,188.66,188.71,1503.0,173.8899,173.9543,173.8069,173.853,1503.0
2021-07-07 13:30:00,188.84,188.86,188.68,188.75,2772.0,173.9728,173.9912,173.8254,173.8899,2772.0
2021-07-07 13:35:00,188.76,189.06,188.76,189.06,4314.0,173.8991,174.1754,173.8991,174.1754,4314.0
2021-07-07 13:40:00,189.03,189.12,188.96,189.03,6708.0,174.1478,174.2307,174.0833,174.1478,6708.0
2021-07-07 13:45:00,188.99,189.15,188.93,189.15,2443.0,174.111,174.2584,174.0557,174.2584,2443.0
2021-07-07 13:50:00,189.12,189.15,188.9,188.95,6932.0,174.2307,174.2584,174.028,174.0741,6932.0
2021-07-07 13:55:00,189.0,189.1,188.89,188.89,3482.0,174.1202,174.2123,174.0188,174.0188,3482.0
2021-07-07 14:00:00,188.88,189.21,188.87,189.15,2888.0,174.0096,174.3136,174.0004,174.2584,2888.0
2021-07-07 14:05:00,189.16,189.17,189.0,189.16,2403.0,174.2676,174.2768,174.1202,174.2676,2403.0
2021-07-07 14:10:00,189.16,189.22,189.03,189.06,4733.0,174.2676,174.3229,174.1478,174.1754,4733.0
2021-07-07 14:15:00,189.04,189.17,188.92,189.17,2703.0,174.157,174.2768,174.0465,174.2768,2703.0
2021-07-07 14:20:00,189.11,189.11,188.92,188.99,7101.0,174.2215,174.2215,174.0465,174.111,7101.0
2021-07-07 14:25:00,189.01,189.14,188.94,188.99,3036.0,174.1294,174.2492,174.0649,174.111,3036.0
2021-07-07 14:30:00,188.92,189.09,188.92,189.01,2914.0,174.0465,174.2031,174.0465,174.1294,2914.0
2021-07-07 14:35:00,188.99,189.08,188.96,189.08,5246.0,174.111,174.1939,174.0833,174.1939,5246.0
2021-07-07 14:40:00,189.03,189.31,189.02,189.27,14977.0,174.1478,174.4058,174.1386,174.3689,14977.0
2021-07-07 14:45:00,189.27,189.33,189.18,189.28,7564.0,174.3689,174.4242,174.286,174.3781,7564.0
2021-07-07 14:50:00,189.27,189.35,189.26,189.3,2515.0,174.3689,174.4426,174.3597,174.3966,2515.0
2021-07-07 14:55:00,189.33,189.36,189.21,189.35,4923.0,174.4242,174.4518,174.3136,174.4426,4923.0
2021-07-07 15:00:00,189.35,189.55,189.32,189.47,14314.0,174.4426,174.6269,174.415,174.5532,14314.0
2021-07-07 15:05:00,189.44,189.51,189.32,189.51,6275.0,174.5255,174.59,174.415,174.59,6275.0
2021-07-07 15:10:00,189.52,189.61,189.48,189.61,5044.0,174.5992,174.6821,174.5624,174.6821,5044.0
2021-07-07 15:15:00,189.61,189.72,189.54,189.7,7679.0,174.6821,174.7835,174.6177,174.7651,7679.0
2021-07-07 15:20:00,189.71,189.85,189.63,189.83,14662.0,174.7743,174.9033,174.7006,174.8848,14662.0
2021-07-07 15:25:00,189.82,189.85,189.67,189.78,10262.0,174.8756,174.9033,174.7374,174.8388,10262.0
2021-07-07 15:30:00,189.76,189.83,189.65,189.83,7914.0,174.8203,174.8848,174.719,174.8848,7914.0
2021-07-07 15:35:00,189.8,189.98,189.7,189.89,13838.0,174.8572,175.023,174.7651,174.9401,13838.0
2021-07-07 15:40:00,189.91,190.07,189.78,190.07,20855.0,174.9585,175.1059,174.8388,175.1059,20855.0
2021-07-07 15:45:00,190.06,190.22,189.91,190.0,21986.0,175.0967,175.2441,174.9585,175.0414,21986.0
2021-07-07 15:50:00,190.05,190.27,190.04,190.19,19084.0,175.0875,175.2902,175.0783,175.2165,19084.0
2021-07-07 15:55:00,190.18,190.23,189.67,189.8,71972.0,175.2073,175.2533,174.7374,174.8572,71972.0
2021-07-08 09:30:00,187.83,188.1,187.3,187.84,31951.0,173.0423,173.291,172.554,173.0515,31951.0
2021-07-08 09:35:00,187.82,187.82,187.05,187.53,11855.0,173.0331,173.0331,172.3237,172.7659,11855.0
2021-07-08 09:40:00,187.73,187.9,187.44,187.89,7937.0,172.9502,173.1068,172.683,173.0976,7937.0
2021-07-08 09:45:00,187.73,188.29,187.58,188.28,4473.0,172.9502,173.4661,172.812,173.4569,4473.0
2021-07-08 09:50:00,188.18,188.46,188.08,188.39,4913.0,173.3647,173.6227,173.2726,173.5582,4913.0
2021-07-08 09:55:00,188.57,188.72,188.45,188.7,11016.0,173.724,173.8622,173.6135,173.8438,11016.0
2021-07-08 10:00:00,188.58,188.58,187.88,188.04,8158.0,173.7332,173.7332,173.0883,173.2358,8158.0
2021-07-08 10:05:00,187.94,188.22,187.76,188.05,10137.0,173.1436,173.4016,172.9778,173.245,10137.0
2021-07-08 10:10:00,187.86,187.99,187.52,187.53,5787.0,173.0699,173.1897,172.7567,172.7659,5787.0
2021-07-08 10:15:00,187.57,187.66,187.07,187.28,9524.0,172.8028,172.8857,172.3421,172.5356,9524.0
2021-07-08 10:20:00,187.28,187.29,186.93,187.11,11635.0,172.5356,172.5448,172.2131,172.379,11635.0
2021-07-08 10:25:00,187.13,187.48,186.79,187.43,5506.0,172.3974,172.7198,172.0842,172.6738,5506.0
2021-07-08 10:30:00,187.47,187.65,187.32,187.47,8932.0,172.7106,172.8765,172.5724,172.7106,8932.0
2021-07-08 10:35:00,187.54,187.81,187.54,187.79,4831.0,172.7751,173.0239,172.7751,173.0054,4831.0
2021-07-08 10:40:00,187.88,188.18,187.61,188.18,8244.0,173.0883,173.3647,172.8396,173.3647,8244.0
2021-07-08 10:45:00,188.08,188.09,187.84,187.97,7824.0,173.2726,173.2818,173.0515,173.1713,7824.0
2021-07-08 10:50:00,187.97,188.26,187.79,188.25,5568.0,173.1713,173.4384,173.0054,173.4292,5568.0
2021-07-08 10:55:00,188.25,188.31,188.14,188.23,8334.0,173.4292,173.4845,173.3279,173.4108,8334.0
2021-07-08 11:00:00,188.3,188.63,188.27,188.43,13478.0,173.4753,173.7793,173.4476,173.595,13478.0
2021-07-08 11:05:00,188.51,188.87,188.44,188.76,5600.0,173.6687,174.0004,173.6043,173.8991,5600.0
2021-07-08 11:10:00,188.87,188.87,188.69,188.7,3824.0,174.0004,174.0004,173.8346,173.8438,3824.0
2021-07-08 11:15:00,188.71,189.08,188.59,189.08,8057.0,173.853,174.1939,173.7425,174.1939,8057.0
2021-07-08 11:20:00,189.11,189.22,189.0,189.04,2825.0,174.2215,174.3229,174.1202,174.157,2825.0
2021-07-08 11:25:00,189.01,189.08,188.86,189.0,5100.0,174.1294,174.1939,173.9912,174.1202,5100.0
2021-07-08 11:30:00,189.05,189.06,188.87,189.06,2073.0,174.1662,174.1754,174.0004,174.1754,2073.0
2021-07-08 11:35:00,189.0,189.09,188.82,188.87,3215.0,174.1202,174.2031,173.9543,174.0004,3215.0
2021-07-08 11:40:00,189.08,189.34,188.9,188.94,14219.0,174.1939,174.4334,174.028,174.0649,14219.0
2021-07-08 11:45:00,188.89,189.21,188.88,189.13,1803.0,174.0188,174.3136,174.0096,174.2399,1803.0
2021-07-08 11:50:00,189.07,189.12,188.89,188.93,2489.0,174.1847,174.2307,174.0188,174.0557,2489.0
2021-07-08 11:55:00,188.86,188.92,188.73,188.87,3077.0,173.9912,174.0465,173.8714,174.0004,3077.0
2021-07-08 12:00:00,188.87,188.94,188.81,188.94,2438.0,174.0004,174.0649,173.9451,174.0649,2438.0
2021-07-08 12:05:00,188.91,189.1,188.87,189.0,2553.0,174.0373,174.2123,174.0004,174.1202,2553.0
2021-07-08 12:10:00,188.96,189.01,188.81,188.81,831.0,174.0833,174.1294,173.9451,173.9451,831.0
2021-07-08 12:15:00,188.9,188.99,188.76,188.84,4566.0,174.028,174.111,173.8991,173.9728,4566.0
2021-07-08 12:20:00,188.86,189.05,188.76,188.79,1229.0,173.9912,174.1662,173.8991,173.9267,1229.0
2021-07-08 12:25:00,188.84,189.12,188.84,188.95,1736.0,173.9728,174.2307,173.9728,174.0741,1736.0
2021-07-08 12:30:00,188.94,189.07,188.9,188.9,1215.0,174.0649,174.1847,174.028,174.028,1215.0
2021-07-08 12:35:00,188.97,188.99,188.92,188.93,900.0,174.0925,174.111,174.0465,174.0557,900.0
2021-07-08 12:40:00,188.91,189.09,188.89,189.09,1800.0,174.0373,174.2031,174.0188,174.2031,1800.0
2021-07-08 12:45:00,189.04,189.28,189.04,189.28,1659.0,174.157,174.3781,174.157,174.3781,1659.0
2021-07-08 12:50:00,189.21,189.31,189.19,189.24,1268.0,174.3136,174.4058,174.2952,174.3413,1268.0
2021-07-08 12:55:00,189.27,189.41,189.25,189.29,1644.0,174.3689,174.4979,174.3505,174.3873,1644.0
2021-07-08 13:00:00,189.23,189.27,188.94,188.94,1926.0,174.3321,174.3689,174.0649,174.0649,1926.0
2021-07-08 13:05:00,188.83,188.83,188.65,188.75,960.0,173.9636,173.9636,173.7977,173.8899,960.0
2021-07-08 13:10:00,188.78,188.79,188.5,188.53,2400.0,173.9175,173.9267,173.6595,173.6872,2400.0
2021-07-08 13:15:00,188.57,188.75,188.57,188.67,2163.0,173.724,173.8899,173.724,173.8162,2163.0
2021-07-08 13:20:00,188.63,188.63,188.21,188.3,3920.0,173.7793,173.7793,173.3924,173.4753,3920.0
2021-07-08 13:25:00,188.3,188.51,188.29,188.5,1494.0,173.4753,173.6687,173.4661,173.6595,1494.0
2021-07-08 13:30:00,188.5,188.53,188.18,188.19,7784.0,173.6595,173.6872,173.3647,173.3739,7784.0
2021-07-08 13:35:00,188.21,188.42,188.14,188.25,5760.0,173.3924,173.5858,173.3279,173.4292,5760.0
2021-07-08 13:40:00,188.17,188.31,188.17,188.27,1795.0,173.3555,173.4845,173.3555,173.4476,1795.0
2021-07-08 13:45:00,188.27,188.31,188.0,188.0,5239.0,173.4476,173.4845,173.1989,173.1989,5239.0
2021-07-08 13:50:00,187.96,188.01,187.83,187.87,4772.0,173.1621,173.2081,173.0423,173.0791,4772.0
2021-07-08 13:55:00,187.82,187.87,187.75,187.82,2644.0,173.0331,173.0791,172.9686,173.0331,2644.0
2021-07-08 14:00:00,187.85,187.85,187.67,187.68,4892.0,173.0607,173.0607,172.8949,172.9041,4892.0
2021-07-08 14:05:00,187.75,187.75,187.51,187.65,7063.0,172.9686,172.9686,172.7475,172.8765,7063.0
2021-07-08 14:10:00,187.57,187.72,187.5,187.59,2607.0,172.8028,172.9409,172.7383,172.8212,2607.0
2021-07-08 14:15:00,187.66,187.67,187.45,187.47,4557.0,172.8857,172.8949,172.6922,172.7106,4557.0
2021-07-08 14:20:00,187.47,187.63,187.46,187.58,3547.0,172.7106,172.858,172.7014,172.812,3547.0
2021-07-08 14:25:00,187.56,187.59,187.39,187.43,2857.0,172.7935,172.8212,172.6369,172.6738,2857.0
2021-07-08 14:30:00,187.41,187.55,187.33,187.47,3387.0,172.6554,172.7843,172.5817,172.7106,3387.0
2021-07-08 14:35:00,187.47,187.52,187.4,187.47,5412.0,172.7106,172.7567,172.6461,172.7106,5412.0
2021-07-08 14:40:00,187.5,187.6,187.4,187.48,12634.0,172.7383,172.8304,172.6461,172.7198,12634.0
2021-07-08 14:45:00,187.49,187.58,187.43,187.58,6971.0,172.7291,172.812,172.6738,172.812,6971.0
2021-07-08 14:50:00,187.6,187.72,187.56,187.68,4491.0,172.8304,172.9409,172.7935,172.9041,4491.0
2021-07-08 14:55:00,187.7,187.8,187.7,187.75,5278.0,172.9225,173.0146,172.9225,172.9686,5278.0
2021-07-08 15:00:00,187.72,187.8,187.69,187.78,4840.0,172.9409,173.0146,172.9133,172.9962,4840.0
2021-07-08 15:05:00,187.79,187.94,187.77,187.83,15709.0,173.0054,173.1436,172.987,173.0423,15709.0
2021-07-08 15:10:00,187.84,187.85,187.62,187.62,6628.0,173.0515,173.0607,172.8488,172.8488,6628.0
2021-07-08 15:15:00,187.58,187.6,187.41,187.52,3350.0,172.812,172.8304,172.6554,172.7567,3350.0
2021-07-08 15:20:00,187.54,187.74,187.47,187.62,2463.0,172.7751,172.9594,172.7106,172.8488,2463.0
2021-07-08 15:25:00,187.64,187.69,187.53,187.53,4271.0,172.8672,172.9133,172.7659,172.7659,4271.0
2021-07-08 15:30:00,187.57,188.29,187.54,188.0,10224.0,172.8028,173.4661,172.7751,173.1989,10224.0
2021-07-08 15:35:00,187.97,188.13,187.81,187.84,4165.0,173.1713,173.3187,173.0239,173.0515,4165.0
2021-07-08 15:40:00,187.81,187.89,187.63,187.83,9508.0,173.0239,173.0976,172.858,173.0423,9508.0
2021-07-08 15:45:00,187.78,187.84,187.49,187.5,6960.0,172.9962,173.0515,172.7291,172.7383,6960.0
2021-07-08 15:50:00,187.48,187.88,187.48,187.8,12057.0,172.7198,173.0883,172.7198,173.0146,12057.0
2021-07-08 15:55:00,187.76,188.03,187.71,188.03,35583.0,172.9778,173.2265,172.9317,173.2265,35583.0
2021-07-09 09:30:00,190.14,190.32,189.7,189.97,17126.0,175.1704,175.3362,174.7651,175.0138,17126.0
2021-07-09 09:35:00,189.95,190.28,189.94,190.28,2101.0,174.9954,175.2994,174.9862,175.2994,2101.0
2021-07-09 09:40:00,190.27,190.64,190.19,190.45,6048.0,175.2902,175.6311,175.2165,175.456,6048.0
2021-07-09 09:45:00,190.61,190.68,190.28,190.31,3850.0,175.6034,175.6679,175.2994,175.327,3850.0
2021-07-09 09:50:00,190.52,190.82,190.49,190.71,5439.0,175.5205,175.7969,175.4929,175.6955,5439.0
2021-07-09 09:55:00,190.81,191.18,190.76,190.78,15933.0,175.7877,176.1285,175.7416,175.76,15933.0
2021-07-09 10:00:00,190.94,191.24,190.94,191.02,928.0,175.9074,176.1838,175.9074,175.9811,928.0
2021-07-09 10:05:00,191.01,191.02,190.61,190.61,3464.0,175.9719,175.9811,175.6034,175.6034,3464.0
2021-07-09 10:10:00,190.7,190.75,190.54,190.74,1915.0,175.6863,175.7324,175.5389,175.7232,1915.0
2021-07-09 10:15:00,190.92,190.92,190.65,190.69,1581.0,175.889,175.889,175.6403,175.6771,1581.0
2021-07-09 10:20:00,190.75,190.75,190.54,190.59,2997.0,175.7324,175.7324,175.5389,175.585,2997.0
2021-07-09 10:25:00,190.45,190.46,190.13,190.25,6014.0,175.456,175.4652,175.1612,175.2718,6014.0
2021-07-09 10:30:00,190.35,190.38,189.99,190.05,4104.0,175.3639,175.3915,175.0322,175.0875,4104.0
2021-07-09 10:35:00,190.08,190.34,190.07,190.22,3373.0,175.1151,175.3547,175.1059,175.2441,3373.0
2021-07-09 10:40:00,190.26,190.3,189.87,190.09,6723.0,175.281,175.3178,174.9217,175.1244,6723.0
2021-07-09 10:45:00,190.03,190.2,189.99,190.04,2846.0,175.0691,175.2257,175.0322,175.0783,2846.0
2021-07-09 10:50:00,190.04,190.08,189.71,189.71,10024.0,175.0783,175.1151,174.7743,174.7743,10024.0
2021-07-09 10:55:00,189.82,189.82,189.32,189.32,6298.0,174.8756,174.8756,174.415,174.415,6298.0
2021-07-09 11:00:00,189.39,189.52,189.39,189.52,1200.0,174.4795,174.5992,174.4795,174.5992,1200.0
2021-07-09 11:05:00,189.54,189.65,189.47,189.52,2480.0,174.6177,174.719,174.5532,174.5992,2480.0
2021-07-09 11:10:00,189.5,189.58,189.31,189.58,7091.0,174.5808,174.6545,174.4058,174.6545,7091.0
2021-07-09 11:15:00,189.53,189.78,189.47,189.78,8446.0,174.6084,174.8388,174.5532,174.8388,8446.0
2021-07-09 11:20:00,189.8,189.8,189.59,189.74,9523.0,174.8572,174.8572,174.6637,174.8019,9523.0
2021-07-09 11:25:00,189.76,189.84,189.68,189.76,5260.0,174.8203,174.894,174.7466,174.8203,5260.0
2021-07-09 11:30:00,189.89,189.89,189.67,189.73,6595.0,174.9401,174.9401,174.7374,174.7927,6595.0
2021-07-09 11:35:00,189.8,189.8,189.75,189.75,2137.0,174.8572,174.8572,174.8111,174.8111,2137.0
2021-07-09 11:40:00,189.79,189.97,189.78,189.95,5035.0,174.848,175.0138,174.8388,174.9954,5035.0
2021-07-09 11:45:00,189.97,189.97,189.58,189.62,13879.0,175.0138,175.0138,174.6545,174.6914,13879.0
2021-07-09 11:50:00,189.65,189.94,189.65,189.89,1573.0,174.719,174.9862,174.719,174.9401,1573.0
2021-07-09 11:55:00,189.92,189.92,189.67,189.68,5270.0,174.9677,174.9677,174.7374,174.7466,5270.0
2021-07-09 12:00:00,189.73,189.84,189.6,189.6,1694.0,174.7927,174.894,174.6729,174.6729,1694.0
2021-07-09 12:05:00,189.64,189.69,189.43,189.43,3128.0,174.7098,174.7558,174.5163,174.5163,3128.0
2021-07-09 12:10:00,189.37,189.37,189.29,189.31,2823.0,174.461,174.461,174.3873,174.4058,2823.0
2021-07-09 12:15:00,189.31,189.45,189.3,189.36,2391.0,174.4058,174.5347,174.3966,174.4518,2391.0
2021-07-09 12:20:00,189.37,189.38,189.04,189.06,3154.0,174.461,174.4703,174.157,174.1754,3154.0
2021-07-09 12:25:00,188.98,189.02,188.82,188.85,4761.0,174.1017,174.1386,173.9543,173.982,4761.0
2021-07-09 12:30:00,188.82,188.9,188.61,188.9,6303.0,173.9543,174.028,173.7609,174.028,6303.0
2021-07-09 12:35:00,188.91,188.98,188.8,188.84,3453.0,174.0373,174.1017,173.9359,173.9728,3453.0
2021-07-09 12:40:00,188.88,188.97,188.78,188.9,10174.0,174.0096,174.0925,173.9175,174.028,10174.0
2021-07-09 12:45:00,188.88,189.08,188.87,189.04,2816.0,174.0096,174.1939,174.0004,174.157,2816.0
2021-07-09 12:50:00,189.03,189.21,189.03,189.12,3430.0,174.1478,174.3136,174.1478,174.2307,3430.0
2021-07-09 12:55:00,189.08,189.08,188.77,188.92,5203.0,174.1939,174.1939,173.9083,174.0465,5203.0
2021-07-09 13:00:00,188.94,189.0,188.89,188.97,3211.0,174.0649,174.1202,174.0188,174.0925,3211.0
2021-07-09 13:05:00,189.0,189.04,188.87,188.89,3028.0,174.1202,174.157,174.0004,174.0188,3028.0
2021-07-09 13:10:00,188.88,188.9,188.65,188.71,11745.0,174.0096,174.028,173.7977,173.853,11745.0
2021-07-09 13:15:00,188.73,188.99,188.69,188.99,4653.0,173.8714,174.111,173.8346,174.111,4653.0
2021-07-09 13:20:00,188.94,188.94,188.65,188.65,6677.0,174.0649,174.0649,173.7977,173.7977,6677.0
2021-07-09 13:25:00,188.71,188.75,188.59,188.69,7128.0,173.853,173.8899,173.7425,173.8346,7128.0
2021-07-09 13:30:00,188.69,188.96,188.69,188.73,7785.0,173.8346,174.0833,173.8346,173.8714,7785.0
2021-07-09 13:35:00,188.73,188.94,188.68,188.94,2520.0,173.8714,174.0649,173.8254,174.0649,2520.0
2021-07-09 13:40:00,188.95,189.31,188.94,189.31,6851.0,174.0741,174.4058,174.0649,174.4058,6851.0
2021-07-09 13:45:00,189.28,189.42,189.21,189.35,11488.0,174.3781,174.5071,174.3136,174.4426,11488.0
2021-07-09 13:50:00,189.33,189.46,189.33,189.44,5464.0,174.4242,174.544,174.4242,174.5255,5464.0
2021-07-09 13:55:00,189.39,189.41,189.25,189.26,3460.0,174.4795,174.4979,174.3505,174.3597,3460.0
2021-07-09 14:00:00,189.36,189.36,189.14,189.3,2629.0,174.4518,174.4518,174.2492,174.3966,2629.0
2021-07-09 14:05:00,189.22,189.42,189.21,189.37,4033.0,174.3229,174.5071,174.3136,174.461,4033.0
2021-07-09 14:10:00,189.34,189.37,189.29,189.33,9310.0,174.4334,174.461,174.3873,174.4242,9310.0
2021-07-09 14:15:00,189.4,189.48,189.39,189.46,14790.0,174.4887,174.5624,174.4795,174.544,14790.0
2021-07-09 14:20:00,189.46,189.63,189.4,189.62,30191.0,174.544,174.7006,174.4887,174.6914,30191.0
2021-07-09 14:25:00,189.68,189.76,189.65,189.7,3692.0,174.7466,174.8203,174.719,174.7651,3692.0
2021-07-09 14:30:00,189.73,189.73,189.48,189.48,5634.0,174.7927,174.7927,174.5624,174.5624,5634.0
2021-07-09 14:35:00,189.47,189.75,189.46,189.75,26844.0,174.5532,174.8111,174.544,174.8111,26844.0
2021-07-09 14:40:00,189.77,189.77,189.55,189.55,8786.0,174.8296,174.8296,174.6269,174.6269,8786.0
2021-07-09 14:45:00,189.53,189.76,189.52,189.72,10733.0,174.6084,174.8203,174.5992,174.7835,10733.0
2021-07-09 14:50:00,189.71,189.83,189.59,189.83,8333.0,174.7743,174.8848,174.6637,174.8848,8333.0
2021-07-09 14:55:00,189.78,189.79,189.59,189.6,10459.0,174.8388,174.848,174.6637,174.6729,10459.0
2021-07-09 15:00:00,189.6,189.76,189.51,189.73,5371.0,174.6729,174.8203,174.59,174.7927,5371.0
2021-07-09 15:05:00,189.74,189.83,189.73,189.76,3129.0,174.8019,174.8848,174.7927,174.8203,3129.0
2021-07-09 15:10:00,189.79,189.89,189.78,189.89,3517.0,174.848,174.9401,174.8388,174.9401,3517.0
2021-07-09 15:15:00,189.88,190.0,189.88,189.98,2127.0,174.9309,175.0414,174.9309,175.023,2127.0
2021-07-09 15:20:00,189.98,190.0,189.77,189.83,7704.0,175.023,175.0414,174.8296,174.8848,7704.0
2021-07-09 15:25:00,189.85,190.05,189.85,190.03,2300.0,174.9033,175.0875,174.9033,175.0691,2300.0
2021-07-09 15:30:00,190.02,190.12,189.98,190.03,18796.0,175.0599,175.152,175.023,175.0691,18796.0
2021-07-09 15:35:00,190.07,190.11,189.96,190.06,6094.0,175.1059,175.1428,175.0046,175.0967,6094.0
2021-07-09 15:40:00,190.08,190.08,189.82,189.91,10113.0,175.1151,175.1151,174.8756,174.9585,10113.0
2021-07-09 15:45:00,189.86,190.02,189.8,190.0,13995.0,174.9125,175.0599,174.8572,175.0414,13995.0
2021-07-09 15:50:00,190.05,190.21,190.01,190.16,22249.0,175.0875,175.2349,175.0507,175.1888,22249.0
2021-07-09 15:55:00,190.11,190.32,189.96,190.23,53200.0,175.1428,175.3362,175.0046,175.2533,53200.0
2021-07-12 09:30:00,189.51,189.51,188.5,188.96,20939.0,174.59,174.59,173.6595,174.0833,20939.0
2021-07-12 09:35:00,188.96,190.1,188.96,189.87,4732.0,174.0833,175.1336,174.0833,174.9217,4732.0
2021-07-12 09:40:00,189.85,189.96,189.51,189.66,4134.0,174.9033,175.0046,174.59,174.7282,4134.0
2021-07-12 09:45:00,189.51,189.76,189.41,189.74,3500.0,174.59,174.8203,174.4979,174.8019,3500.0
2021-07-12 09:50:00,189.84,190.14,189.72,189.93,6390.0,174.894,175.1704,174.7835,174.977,6390.0
2021-07-12 09:55:00,189.82,190.11,189.76,190.02,4543.0,174.8756,175.1428,174.8203,175.0599,4543.0
2021-07-12 10:00:00,190.02,190.23,189.97,190.18,9987.0,175.0599,175.2533,175.0138,175.2073,9987.0
2021-07-12 10:05:00,190.07,190.33,190.05,190.1,1610.0,175.1059,175.3455,175.0875,175.1336,1610.0
2021-07-12 10:10:00,190.05,190.21,189.99,190.03,5458.0,175.0875,175.2349,175.0322,175.0691,5458.0
2021-07-12 10:15:00,190.1,190.37,190.06,190.37,6474.0,175.1336,175.3823,175.0967,175.3823,6474.0
2021-07-12 10:20:00,190.33,190.54,190.28,190.37,2320.0,175.3455,175.5389,175.2994,175.3823,2320.0
2021-07-12 10:25:00,190.4,190.4,190.15,190.33,6885.0,175.41,175.41,175.1796,175.3455,6885.0
2021-07-12 10:30:00,190.37,190.46,190.21,190.21,4893.0,175.3823,175.4652,175.2349,175.2349,4893.0
2021-07-12 10:35:00,190.33,190.33,189.99,190.23,2308.0,175.3455,175.3455,175.0322,175.2533,2308.0
2021-07-12 10:40:00,190.2,190.2,190.03,190.06,3028.0,175.2257,175.2257,175.0691,175.0967,3028.0
2021-07-12 10:45:00,190.06,190.31,189.92,190.16,26143.0,175.0967,175.327,174.9677,175.1888,26143.0
2021-07-12 10:50:00,190.15,190.16,189.94,190.02,7447.0,175.1796,175.1888,174.9862,175.0599,7447.0
2021-07-12 10:55:00,190.02,190.14,189.91,190.13,3044.0,175.0599,175.1704,174.9585,175.1612,3044.0
2021-07-12 11:00:00,190.01,190.01,189.68,189.68,4647.0,175.0507,175.0507,174.7466,174.7466,4647.0
2021-07-12 11:05:00,189.71,189.71,189.48,189.5,3941.0,174.7743,174.7743,174.5624,174.5808,3941.0
2021-07-12 11:10:00,189.43,189.59,189.31,189.49,16411.0,174.5163,174.6637,174.4058,174.5716,16411.0
2021-07-12 11:15:00,189.47,189.51,189.35,189.41,3159.0,174.5532,174.59,174.4426,174.4979,3159.0
2021-07-12 11:20:00,189.39,189.53,189.35,189.45,4167.0,174.4795,174.6084,174.4426,174.5347,4167.0
2021-07-12 11:25:00,189.5,189.51,189.21,189.46,3858.0,174.5808,174.59,174.3136,174.544,3858.0
2021-07-12 11:30:00,189.47,189.47,189.27,189.27,1982.0,174.5532,174.5532,174.3689,174.3689,1982.0
2021-07-12 11:35:00,189.3,189.33,189.17,189.27,5577.0,174.3966,174.4242,174.2768,174.3689,5577.0
2021-07-12 11:40:00,189.29,189.44,189.23,189.42,4543.0,174.3873,174.5255,174.3321,174.5071,4543.0
2021-07-12 11:45:00,189.42,189.42,189.24,189.27,5698.0,174.5071,174.5071,174.3413,174.3689,5698.0
2021-07-12 11:50:00,189.31,189.37,189.27,189.33,3781.0,174.4058,174.461,174.3689,174.4242,3781.0
2021-07-12 11:55:00,189.33,189.5,189.3,189.5,6153.0,174.4242,174.5808,174.3966,174.5808,6153.0
2021-07-12 12:00:00,189.47,189.51,189.42,189.43,2290.0,174.5532,174.59,174.5071,174.5163,2290.0
2021-07-12 12:05:00,189.41,189.42,189.28,189.31,1000.0,174.4979,174.5071,174.3781,174.4058,1000.0
2021-07-12 12:10:00,189.3,189.36,189.27,189.27,2535.0,174.3966,174.4518,174.3689,174.3689,2535.0
2021-07-12 12:15:00,189.32,189.36,189.05,189.05,3874.0,174.415,174.4518,174.1662,174.1662,3874.0
2021-07-12 12:20:00,189.05,189.13,188.83,188.83,3168.0,174.1662,174.2399,173.9636,173.9636,3168.0
2021-07-12 12:25:00,188.84,188.84,188.74,188.81,3021.0,173.9728,173.9728,173.8806,173.9451,3021.0
2021-07-12 12:30:00,188.77,188.86,188.75,188.84,3284.0,173.9083,173.9912,173.8899,173.9728,3284.0
2021-07-12 12:35:00,188.87,188.87,188.77,188.81,1422.0,174.0004,174.0004,173.9083,173.9451,1422.0
2021-07-12 12:40:00,188.84,188.84,188.6,188.6,4197.0,173.9728,173.9728,173.7517,173.7517,4197.0
2021-07-12 12:45:00,188.63,188.69,188.58,188.58,1864.0,173.7793,173.8346,173.7332,173.7332,1864.0
2021-07-12 12:50:00,188.56,188.58,188.42,188.42,2606.0,173.7148,173.7332,173.5858,173.5858,2606.0
2021-07-12 12:55:00,188.47,188.48,188.39,188.39,5574.0,173.6319,173.6411,173.5582,173.5582,5574.0
2021-07-12 13:00:00,188.37,188.57,188.37,188.57,1965.0,173.5398,173.724,173.5398,173.724,1965.0
2021-07-12 13:05:00,188.68,188.79,188.64,188.76,2511.0,173.8254,173.9267,173.7885,173.8991,2511.0
2021-07-12 13:10:00,188.74,188.82,188.72,188.79,2855.0,173.8806,173.9543,173.8622,173.9267,2855.0
2021-07-12 13:15:00,188.85,189.0,188.84,189.0,1700.0,173.982,174.1202,173.9728,174.1202,1700.0
2021-07-12 13:20:00,189.0,189.19,188.99,189.1,5668.0,174.1202,174.2952,174.111,174.2123,5668.0
2021-07-12 13:25:00,189.09,189.21,189.08,189.21,1789.0,174.2031,174.3136,174.1939,174.3136,1789.0
2021-07-12 13:30:00,189.18,189.23,189.13,189.15,3528.0,174.286,174.3321,174.2399,174.2584,3528.0
2021-07-12 13:35:00,189.16,189.21,189.11,189.14,2300.0,174.2676,174.3136,174.2215,174.2492,2300.0
2021-07-12 13:40:00,189.16,189.16,189.02,189.02,2590.0,174.2676,174.2676,174.1386,174.1386,2590.0
2021-07-12 13:45:00,189.12,189.19,189.09,189.19,2472.0,174.2307,174.2952,174.2031,174.2952,2472.0
2021-07-12 13:50:00,189.14,189.22,189.14,189.17,2273.0,174.2492,174.3229,174.2492,174.2768,2273.0
2021-07-12 13:55:00,189.24,189.24,189.16,189.19,2792.0,174.3413,174.3413,174.2676,174.2952,2792.0
2021-07-12 14:00:00,189.14,189.33,189.1,189.11,4033.0,174.2492,174.4242,174.2123,174.2215,4033.0
2021-07-12 14:05:00,189.1,189.15,189.1,189.1,802.0,174.2123,174.2584,174.2123,174.2123,802.0
2021-07-12 14:10:00,189.11,189.17,189.03,189.03,5278.0,174.2215,174.2768,174.1478,174.1478,5278.0
2021-07-12 14:15:00,189.06,189.19,189.04,189.19,3954.0,174.1754,174.2952,174.157,174.2952,3954.0
2021-07-12 14:20:00,189.19,189.19,189.13,189.13,865.0,174.2952,174.2952,174.2399,174.2399,865.0
2021-07-12 14:25:00,189.16,189.26,189.16,189.23,4997.0,174.2676,174.3597,174.2676,174.3321,4997.0
2021-07-12 14:30:00,189.19,189.23,189.16,189.17,2116.0,174.2952,174.3321,174.2676,174.2768,2116.0
2021-07-12 14:35:00,189.23,189.23,189.12,189.2,4673.0,174.3321,174.3321,174.2307,174.3044,4673.0
2021-07-12 14:40:00,189.23,189.33,189.23,189.33,5468.0,174.3321,174.4242,174.3321,174.4242,5468.0
2021-07-12 14:45:00,189.33,189.35,189.25,189.35,5208.0,174.4242,174.4426,174.3505,174.4426,5208.0
2021-07-12 14:50:00,189.32,189.34,189.25,189.27,4231.0,174.415,174.4334,174.3505,174.3689,4231.0
2021-07-12 14:55:00,189.28,189.35,189.25,189.27,3741.0,174.3781,174.4426,174.3505,174.3689,3741.0
2021-07-12 15:00:00,189.24,189.27,189.19,189.19,3499.0,174.3413,174.3689,174.2952,174.2952,3499.0
2021-07-12 15:05:00,189.19,189.25,189.17,189.22,3435.0,174.2952,174.3505,174.2768,174.3229,3435.0
2021-07-12 15:10:00,189.2,189.29,189.16,189.25,4603.0,174.3044,174.3873,174.2676,174.3505,4603.0
2021-07-12 15:15:00,189.24,189.31,189.23,189.31,3947.0,174.3413,174.4058,174.3321,174.4058,3947.0
2021-07-12 15:20:00,189.3,189.42,189.3,189.42,5370.0,174.3966,174.5071,174.3966,174.5071,5370.0
2021-07-12 15:25:00,189.39,189.44,189.35,189.44,5415.0,174.4795,174.5255,174.4426,174.5255,5415.0
2021-07-12 15:30:00,189.41,189.47,189.31,189.39,5771.0,174.4979,174.5532,174.4058,174.4795,5771.0
2021-07-12 15:35:00,189.38,189.47,189.3,189.3,6899.0,174.4703,174.5532,174.3966,174.3966,6899.0
2021-07-12 15:40:00,189.35,189.45,189.32,189.43,7848.0,174.4426,174.5347,174.415,174.5163,7848.0
2021-07-12 15:45:00,189.45,189.46,189.29,189.35,7478.0,174.5347,174.544,174.3873,174.4426,7478.0
2021-07-12 15:50:00,189.36,189.44,189.29,189.39,15492.0,174.4518,174.5255,174.3873,174.4795,15492.0
2021-07-12 15:55:00,189.34,189.41,189.06,189.41,31280.0,174.4334,174.4979,174.1754,174.4979,31280.0
2021-07-13 09:30:00,189.37,189.68,189.16,189.68,17589.0,174.461,174.7466,174.2676,174.7466,17589.0
2021-07-13 09:35:00,189.63,190.18,189.51,190.18,5089.0,174.7006,175.2073,174.59,175.2073,5089.0
2021-07-13 09:40:00,190.27,190.29,189.91,190.26,2961.0,175.2902,175.3086,174.9585,175.281,2961.0
2021-07-13 09:45:00,190.06,190.06,189.69,189.81,4972.0,175.0967,175.0967,174.7558,174.8664,4972.0
2021-07-13 09:50:00,189.7,189.8,189.46,189.63,3786.0,174.7651,174.8572,174.544,174.7006,3786.0
2021-07-13 09:55:00,189.69,189.86,189.5,189.75,1500.0,174.7558,174.9125,174.5808,174.8111,1500.0
2021-07-13 10:00:00,189.74,189.75,189.3,189.72,4832.0,174.8019,174.8111,174.3966,174.7835,4832.0
2021-07-13 10:05:00,189.73,189.93,189.6,189.85,2001.0,174.7927,174.977,174.6729,174.9033,2001.0
2021-07-13 10:10:00,189.87,190.02,189.8,189.93,3159.0,174.9217,175.0599,174.8572,174.977,3159.0
2021-07-13 10:15:00,189.94,189.94,189.73,189.84,1915.0,174.9862,174.9862,174.7927,174.894,1915.0
2021-07-13 10:20:00,189.81,189.96,189.74,189.78,1422.0,174.8664,175.0046,174.8019,174.8388,1422.0
2021-07-13 10:25:00,189.7,189.7,189.5,189.5,1548.0,174.7651,174.7651,174.5808,174.5808,1548.0
2021-07-13 10:30:00,189.57,189.68,189.46,189.54,2086.0,174.6453,174.7466,174.544,174.6177,2086.0
2021-07-13 10:35:00,189.62,189.7,189.48,189.66,2833.0,174.6914,174.7651,174.5624,174.7282,2833.0
2021-07-13 10:40:00,189.62,189.72,189.6,189.66,2924.0,174.6914,174.7835,174.6729,174.7282,2924.0
2021-07-13 10:45:00,189.63,189.63,189.38,189.45,3610.0,174.7006,174.7006,174.4703,174.5347,3610.0
2021-07-13 10:50:00,189.42,189.58,189.32,189.33,7216.0,174.5071,174.6545,174.415,174.4242,7216.0
2021-07-13 10:55:00,189.33,189.52,189.3,189.34,6015.0,174.4242,174.5992,174.3966,174.4334,6015.0
2021-07-13 11:00:00,189.38,189.48,189.35,189.48,4668.0,174.4703,174.5624,174.4426,174.5624,4668.0
2021-07-13 11:05:00,189.48,189.63,189.44,189.57,2687.0,174.5624,174.7006,174.5255,174.6453,2687.0
2021-07-13 11:10:00,189.64,189.69,189.54,189.54,2006.0,174.7098,174.7558,174.6177,174.6177,2006.0
2021-07-13 11:15:00,189.58,189.75,189.52,189.66,3321.0,174.6545,174.8111,174.5992,174.7282,3321.0
2021-07-13 11:20:00,189.6,189.83,189.52,189.78,7638.0,174.6729,174.8848,174.5992,174.8388,7638.0
2021-07-13 11:25:00,189.87,189.94,189.62,189.62,2700.0,174.9217,174.9862,174.6914,174.6914,2700.0
2021-07-13 11:30:00,189.54,189.72,189.49,189.64,2058.0,174.6177,174.7835,174.5716,174.7098,2058.0
2021-07-13 11:35:00,189.69,189.69,189.42,189.5,5106.0,174.7558,174.7558,174.5071,174.5808,5106.0
2021-07-13 11:40:00,189.49,189.54,189.34,189.35,4148.0,174.5716,174.6177,174.4334,174.4426,4148.0
2021-07-13 11:45:00,189.36,189.53,189.3,189.48,2934.0,174.4518,174.6084,174.3966,174.5624,2934.0
2021-07-13 11:50:00,189.43,189.43,189.35,189.39,1325.0,174.5163,174.5163,174.4426,174.4795,1325.0
2021-07-13 11:55:00,189.44,189.57,189.43,189.5,3893.0,174.5255,174.6453,174.5163,174.5808,3893.0
2021-07-13 12:00:00,189.58,189.7,189.52,189.57,7992.0,174.6545,174.7651,174.5992,174.6453,7992.0
2021-07-13 12:05:00,189.55,189.6,189.51,189.57,3268.0,174.6269,174.6729,174.59,174.6453,3268.0
2021-07-13 12:10:00,189.59,189.67,189.57,189.66,9622.0,174.6637,174.7374,174.6453,174.7282,9622.0
2021-07-13 12:15:00,189.66,189.67,189.54,189.67,3875.0,174.7282,174.7374,174.6177,174.7374,3875.0
2021-07-13 12:20:00,189.65,189.66,189.41,189.41,3941.0,174.719,174.7282,174.4979,174.4979,3941.0
2021-07-13 12:25:00,189.39,189.41,189.31,189.41,2416.0,174.4795,174.4979,174.4058,174.4979,2416.0
2021-07-13 12:30:00,189.38,189.68,189.36,189.57,23130.0,174.4703,174.7466,174.4518,174.6453,23130.0
2021-07-13 12:35:00,189.53,189.59,189.49,189.5,2317.0,174.6084,174.6637,174.5716,174.5808,2317.0
2021-07-13 12:40:00,189.5,189.51,189.37,189.4,3109.0,174.5808,174.59,174.461,174.4887,3109.0
2021-07-13 12:45:00,189.4,189.4,189.31,189.38,2321.0,174.4887,174.4887,174.4058,174.4703,2321.0
2021-07-13 12:50:00,189.38,189.45,189.38,189.39,3592.0,174.4703,174.5347,174.4703,174.4795,3592.0
2021-07-13 12:55:00,189.38,189.43,189.37,189.42,800.0,174.4703,174.5163,174.461,174.5071,800.0
2021-07-13 13:00:00,189.44,189.48,189.37,189.48,4383.0,174.5255,174.5624,174.461,174.5624,4383.0
2021-07-13 13:05:00,189.47,189.53,189.35,189.39,6914.0,174.5532,174.6084,174.4426,174.4795,6914.0
2021-07-13 13:10:00,189.4,189.45,189.31,189.34,4472.0,174.4887,174.5347,174.4058,174.4334,4472.0
2021-07-13 13:15:00,189.29,189.36,189.19,189.23,4274.0,174.3873,174.4518,174.2952,174.3321,4274.0
2021-07-13 13:20:00,189.24,189.5,189.24,189.43,4001.0,174.3413,174.5808,174.3413,174.5163,4001.0
2021-07-13 13:25:00,189.42,189.49,189.33,189.44,2523.0,174.5071,174.5716,174.4242,174.5255,2523.0
2021-07-13 13:30:00,189.43,189.45,189.19,189.25,2474.0,174.5163,174.5347,174.2952,174.3505,2474.0
2021-07-13 13:35:00,189.21,189.35,189.08,189.13,2812.0,174.3136,174.4426,174.1939,174.2399,2812.0
2021-07-13 13:40:00,189.14,189.27,189.07,189.2,4628.0,174.2492,174.3689,174.1847,174.3044,4628.0
2021-07-13 13:45:00,189.16,189.28,189.16,189.24,608.0,174.2676,174.3781,174.2676,174.3413,608.0
2021-07-13 13:50:00,189.25,189.37,189.15,189.37,4529.0,174.3505,174.461,174.2584,174.461,4529.0
2021-07-13 13:55:00,189.37,189.56,189.37,189.54,5894.0,174.461,174.6361,174.461,174.6177,5894.0
2021-07-13 14:00:00,189.53,189.64,189.45,189.5,17119.0,174.6084,174.7098,174.5347,174.5808,17119.0
2021-07-13 14:05:00,189.47,189.73,189.46,189.61,6918.0,174.5532,174.7927,174.544,174.6821,6918.0
2021-07-13 14:10:00,189.59,189.69,189.57,189.66,4058.0,174.6637,174.7558,174.6453,174.7282,4058.0
2021-07-13 14:15:00,189.67,189.81,189.65,189.76,7155.0,174.7374,174.8664,174.719,174.8203,7155.0
2021-07-13 14:20:00,189.78,189.83,189.61,189.76,17582.0,174.8388,174.8848,174.6821,174.8203,17582.0
2021-07-13 14:25:00,189.71,189.75,189.62,189.62,6463.0,174.7743,174.8111,174.6914,174.6914,6463.0
2021-07-13 14:30:00,189.59,189.67,189.42,189.55,8393.0,174.6637,174.7374,174.5071,174.6269,8393.0
2021-07-13 14:35:00,189.55,189.58,189.29,189.39,6531.0,174.6269,174.6545,174.3873,174.4795,6531.0
2021-07-13 14:40:00,189.44,189.44,189.04,189.05,4747.0,174.5255,174.5255,174.157,174.1662,4747.0
2021-07-13 14:45:00,189.08,189.37,189.08,189.35,9310.0,174.1939,174.461,174.1939,174.4426,9310.0
2021-07-13 14:50:00,189.34,189.5,189.23,189.31,18626.0,174.4334,174.5808,174.3321,174.4058,18626.0
2021-07-13 14:55:00,189.31,189.49,189.07,189.13,12779.0,174.4058,174.5716,174.1847,174.2399,12779.0
2021-07-13 15:00:00,189.05,189.22,189.05,189.2,2365.0,174.1662,174.3229,174.1662,174.3044,2365.0
2021-07-13 15:05:00,189.2,189.2,188.94,188.97,2048.0,174.3044,174.3044,174.0649,174.0925,2048.0
2021-07-13 15:10:00,189.0,189.03,188.83,188.97,8516.0,174.1202,174.1478,173.9636,174.0925,8516.0
2021-07-13 15:15:00,188.96,189.01,188.89,188.92,3846.0,174.0833,174.1294,174.0188,174.0465,3846.0
2021-07-13 15:20:00,188.94,189.02,188.71,188.99,11876.0,174.0649,174.1386,173.853,174.111,11876.0
2021-07-13 15:25:00,188.93,188.94,188.76,188.89,7377.0,174.0557,174.0649,173.8991,174.0188,7377.0
2021-07-13 15:30:00,188.81,189.0,188.7,189.0,8065.0,173.9451,174.1202,173.8438,174.1202,8065.0
2021-07-13 15:35:00,188.98,189.12,188.94,189.12,9017.0,174.1017,174.2307,174.0649,174.2307,9017.0
2021-07-13 15:40:00,189.09,189.36,189.04,189.34,9593.0,174.2031,174.4518,174.157,174.4334,9593.0
2021-07-13 15:45:00,189.3,189.42,189.14,189.2,14928.0,174.3966,174.5071,174.2492,174.3044,14928.0
2021-07-13 15:50:00,189.12,189.17,188.84,189.17,19875.0,174.2307,174.2768,173.9728,174.2768,19875.0
2021-07-13 15:55:00,189.17,189.2,188.65,188.74,46480.0,174.2768,174.3044,173.7977,173.8806,46480.0
2021-07-14 09:30:00,188.97,189.37,188.97,189.1,13502.0,174.0925,174.461,174.0925,174.2123,13502.0
2021-07-14 09:35:00,188.99,189.89,188.99,189.88,2844.0,174.111,174.9401,174.111,174.9309,2844.0
2021-07-14 09:40:00,190.02,190.12,189.84,189.95,4206.0,175.0599,175.152,174.894,174.9954,4206.0
2021-07-14 09:45:00,189.87,189.93,189.72,189.91,4320.0,174.9217,174.977,174.7835,174.9585,4320.0
2021-07-14 09:50:00,190.0,190.06,189.53,189.6,5090.0,175.0414,175.0967,174.6084,174.6729,5090.0
2021-07-14 09:55:00,189.65,189.65,189.31,189.31,1540.0,174.719,174.719,174.4058,174.4058,1540.0
2021-07-14 10:00:00,189.32,189.32,188.72,188.72,3548.0,174.415,174.415,173.8622,173.8622,3548.0
2021-07-14 10:05:00,188.86,188.93,188.47,188.57,4913.0,173.9912,174.0557,173.6319,173.724,4913.0
2021-07-14 10:10:00,188.59,188.77,188.46,188.46,4586.0,173.7425,173.9083,173.6227,173.6227,4586.0
2021-07-14 10:15:00,188.64,189.07,188.55,189.07,5261.0,173.7885,174.1847,173.7056,174.1847,5261.0
2021-07-14 10:20:00,189.12,189.21,189.02,189.11,2732.0,174.2307,174.3136,174.1386,174.2215,2732.0
2021-07-14 10:25:00,189.11,189.14,188.93,188.93,1740.0,174.2215,174.2492,174.0557,174.0557,1740.0
2021-07-14 10:30:00,188.93,189.25,188.88,189.24,2032.0,174.0557,174.3505,174.0096,174.3413,2032.0
2021-07-14 10:35:00,189.21,189.27,188.93,188.95,1920.0,174.3136,174.3689,174.0557,174.0741,1920.0
2021-07-14 10:40:00,188.98,189.0,188.8,188.85,1330.0,174.1017,174.1202,173.9359,173.982,1330.0
2021-07-14 10:45:00,188.94,189.07,188.85,189.07,3454.0,174.0649,174.1847,173.982,174.1847,3454.0
2021-07-14 10:50:00,189.11,189.17,188.98,188.98,3542.0,174.2215,174.2768,174.1017,174.1017,3542.0
2021-07-14 10:55:00,188.93,189.03,188.87,188.89,1839.0,174.0557,174.1478,174.0004,174.0188,1839.0
2021-07-14 11:00:00,188.88,188.88,188.67,188.8,2949.0,174.0096,174.0096,173.8162,173.9359,2949.0
2021-07-14 11:05:00,188.75,188.75,188.62,188.7,2610.0,173.8899,173.8899,173.7701,173.8438,2610.0
2021-07-14 11:10:00,188.58,188.82,188.58,188.78,2055.0,173.7332,173.9543,173.7332,173.9175,2055.0
2021-07-14 11:15:00,188.81,188.89,188.66,188.78,1900.0,173.9451,174.0188,173.8069,173.9175,1900.0
2021-07-14 11:20:00,188.79,188.83,188.72,188.72,2064.0,173.9267,173.9636,173.8622,173.8622,2064.0
2021-07-14 11:25:00,188.58,188.89,188.57,188.84,12168.0,173.7332,174.0188,173.724,173.9728,12168.0
2021-07-14 11:30:00,188.84,188.98,188.65,188.65,9035.0,173.9728,174.1017,173.7977,173.7977,9035.0
2021-07-14 11:35:00,188.69,188.89,188.58,188.64,8677.0,173.8346,174.0188,173.7332,173.7885,8677.0
2021-07-14 11:40:00,188.54,188.54,188.3,188.3,1606.0,173.6964,173.6964,173.4753,173.4753,1606.0
2021-07-14 11:45:00,188.34,188.41,188.33,188.41,909.0,173.5121,173.5766,173.5029,173.5766,909.0
2021-07-14 11:50:00,188.33,188.58,188.33,188.58,1783.0,173.5029,173.7332,173.5029,173.7332,1783.0
2021-07-14 11:55:00,188.61,188.68,188.54,188.68,2022.0,173.7609,173.8254,173.6964,173.8254,2022.0
2021-07-14 12:00:00,188.68,189.08,188.67,189.03,1600.0,173.8254,174.1939,173.8162,174.1478,1600.0
2021-07-14 12:05:00,189.15,189.18,189.09,189.14,1681.0,174.2584,174.286,174.2031,174.2492,1681.0
2021-07-14 12:10:00,189.16,189.21,189.14,189.15,1431.0,174.2676,174.3136,174.2492,174.2584,1431.0
2021-07-14 12:15:00,189.12,189.14,189.03,189.14,697.0,174.2307,174.2492,174.1478,174.2492,697.0
2021-07-14 12:20:00,189.1,189.21,189.08,189.15,2243.0,174.2123,174.3136,174.1939,174.2584,2243.0
2021-07-14 12:25:00,189.16,189.24,189.16,189.24,738.0,174.2676,174.3413,174.2676,174.3413,738.0
2021-07-14 12:30:00,189.18,189.31,189.15,189.31,1958.0,174.286,174.4058,174.2584,174.4058,1958.0
2021-07-14 12:35:00,189.3,189.36,189.27,189.33,2033.0,174.3966,174.4518,174.3689,174.4242,2033.0
2021-07-14 12:40:00,189.3,189.36,189.28,189.36,1772.0,174.3966,174.4518,174.3781,174.4518,1772.0
2021-07-14 12:45:00,189.34,189.35,189.28,189.31,1565.0,174.4334,174.4426,174.3781,174.4058,1565.0
2021-07-14 12:50:00,189.39,189.39,189.27,189.31,1205.0,174.4795,174.4795,174.3689,174.4058,1205.0
2021-07-14 12:55:00,189.3,189.3,189.2,189.2,500.0,174.3966,174.3966,174.3044,174.3044,500.0
2021-07-14 13:00:00,189.22,189.22,189.12,189.18,1815.0,174.3229,174.3229,174.2307,174.286,1815.0
2021-07-14 13:05:00,189.12,189.12,188.96,188.97,2967.0,174.2307,174.2307,174.0833,174.0925,2967.0
2021-07-14 13:10:00,188.99,189.08,188.93,189.03,4149.0,174.111,174.1939,174.0557,174.1478,4149.0
2021-07-14 13:15:00,188.96,188.98,188.8,188.86,3036.0,174.0833,174.1017,173.9359,173.9912,3036.0
2021-07-14 13:20:00,188.83,189.06,188.82,189.04,3792.0,173.9636,174.1754,173.9543,174.157,3792.0
2021-07-14 13:25:00,189.05,189.13,189.0,189.12,3194.0,174.1662,174.2399,174.1202,174.2307,3194.0
2021-07-14 13:30:00,189.19,189.32,189.19,189.32,2764.0,174.2952,174.415,174.2952,174.415,2764.0
2021-07-14 13:35:00,189.33,189.43,189.33,189.33,1801.0,174.4242,174.5163,174.4242,174.4242,1801.0
2021-07-14 13:40:00,189.49,189.53,189.46,189.51,3468.0,174.5716,174.6084,174.544,174.59,3468.0
2021-07-14 13:45:00,189.48,189.49,189.36,189.36,1000.0,174.5624,174.5716,174.4518,174.4518,1000.0
2021-07-14 13:50:00,189.4,189.4,189.36,189.4,700.0,174.4887,174.4887,174.4518,174.4887,700.0
2021-07-14 13:55:00,189.32,189.39,189.29,189.39,1800.0,174.415,174.4795,174.3873,174.4795,1800.0
2021-07-14 14:00:00,189.38,189.45,189.37,189.38,1203.0,174.4703,174.5347,174.461,174.4703,1203.0
2021-07-14 14:05:00,189.32,189.43,189.26,189.43,3078.0,174.415,174.5163,174.3597,174.5163,3078.0
2021-07-14 14:10:00,189.43,189.53,189.29,189.49,6617.0,174.5163,174.6084,174.3873,174.5716,6617.0
2021-07-14 14:15:00,189.51,189.59,189.51,189.55,3070.0,174.59,174.6637,174.59,174.6269,3070.0
2021-07-14 14:20:00,189.5,189.55,189.46,189.46,2403.0,174.5808,174.6269,174.544,174.544,2403.0
2021-07-14 14:25:00,189.47,189.5,189.34,189.39,4435.0,174.5532,174.5808,174.4334,174.4795,4435.0
2021-07-14 14:30:00,189.44,189.44,189.28,189.28,1969.0,174.5255,174.5255,174.3781,174.3781,1969.0
2021-07-14 14:35:00,189.28,189.32,189.25,189.25,1335.0,174.3781,174.415,174.3505,174.3505,1335.0
2021-07-14 14:40:00,189.21,189.36,189.17,189.34,2583.0,174.3136,174.4518,174.2768,174.4334,2583.0
2021-07-14 14:45:00,189.32,189.34,189.29,189.31,2729.0,174.415,174.4334,174.3873,174.4058,2729.0
2021-07-14 14:50:00,189.34,189.43,189.32,189.33,4501.0,174.4334,174.5163,174.415,174.4242,4501.0
2021-07-14 14:55:00,189.39,189.39,189.33,189.34,1166.0,174.4795,174.4795,174.4242,174.4334,1166.0
2021-07-14 15:00:00,189.36,189.57,189.36,189.46,2740.0,174.4518,174.6453,174.4518,174.544,2740.0
2021-07-14 15:05:00,189.49,189.76,189.49,189.74,5337.0,174.5716,174.8203,174.5716,174.8019,5337.0
2021-07-14 15:10:00,189.76,189.76,189.65,189.67,3281.0,174.8203,174.8203,174.719,174.7374,3281.0
2021-07-14 15:15:00,189.65,189.75,189.57,189.67,3051.0,174.719,174.8111,174.6453,174.7374,3051.0
2021-07-14 15:20:00,189.66,189.73,189.66,189.72,1325.0,174.7282,174.7927,174.7282,174.7835,1325.0
2021-07-14 15:25:00,189.72,189.72,189.59,189.59,3137.0,174.7835,174.7835,174.6637,174.6637,3137.0
2021-07-14 15:30:00,189.58,189.58,189.36,189.51,5454.0,174.6545,174.6545,174.4518,174.59,5454.0
2021-07-14 15:35:00,189.52,189.64,189.48,189.48,3836.0,174.5992,174.7098,174.5624,174.5624,3836.0
2021-07-14 15:40:00,189.47,189.49,189.37,189.43,6828.0,174.5532,174.5716,174.461,174.5163,6828.0
2021-07-14 15:45:00,189.43,189.64,189.43,189.52,5119.0,174.5163,174.7098,174.5163,174.5992,5119.0
2021-07-14 15:50:00,189.5,189.54,189.34,189.47,11536.0,174.5808,174.6177,174.4334,174.5532,11536.0
2021-07-14 15:55:00,189.47,189.55,189.35,189.53,35333.0,174.5532,174.6269,174.4426,174.6084,35333.0
2021-07-15 09:30:00,188.0,189.41,187.58,188.86,18459.0,173.1989,174.4979,172.812,173.9912,18459.0
2021-07-15 09:35:00,189.06,189.63,188.98,189.46,4553.0,174.1754,174.7006,174.1017,174.544,4553.0
2021-07-15 09:40:00,189.23,189.37,188.79,188.79,5308.0,174.3321,174.461,173.9267,173.9267,5308.0
2021-07-15 09:45:00,188.91,189.06,188.65,188.65,6672.0,174.0373,174.1754,173.7977,173.7977,6672.0
2021-07-15 09:50:00,188.8,188.8,188.61,188.69,1500.0,173.9359,173.9359,173.7609,173.8346,1500.0
2021-07-15 09:55:00,188.65,188.71,188.48,188.71,1691.0,173.7977,173.853,173.6411,173.853,1691.0
2021-07-15 10:00:00,188.63,188.85,188.59,188.79,3146.0,173.7793,173.982,173.7425,173.9267,3146.0
2021-07-15 10:05:00,188.97,188.97,188.62,188.62,2802.0,174.0925,174.0925,173.7701,173.7701,2802.0
2021-07-15 10:10:00,188.66,188.72,188.57,188.72,2366.0,173.8069,173.8622,173.724,173.8622,2366.0
2021-07-15 10:15:00,188.57,188.73,188.51,188.7,3074.0,173.724,173.8714,173.6687,173.8438,3074.0
2021-07-15 10:20:00,188.71,188.84,188.53,188.84,1965.0,173.853,173.9728,173.6872,173.9728,1965.0
2021-07-15 10:25:00,188.78,188.82,188.6,188.6,3336.0,173.9175,173.9543,173.7517,173.7517,3336.0
2021-07-15 10:30:00,188.7,189.09,188.63,189.09,2831.0,173.8438,174.2031,173.7793,174.2031,2831.0
2021-07-15 10:35:00,189.09,189.3,188.99,189.23,1860.0,174.2031,174.3966,174.111,174.3321,1860.0
2021-07-15 10:40:00,189.3,189.3,189.06,189.09,3674.0,174.3966,174.3966,174.1754,174.2031,3674.0
2021-07-15 10:45:00,189.06,189.55,189.04,189.55,2326.0,174.1754,174.6269,174.157,174.6269,2326.0
2021-07-15 10:50:00,189.46,189.64,189.43,189.64,7049.0,174.544,174.7098,174.5163,174.7098,7049.0
2021-07-15 10:55:00,189.68,189.73,189.45,189.48,4841.0,174.7466,174.7927,174.5347,174.5624,4841.0
2021-07-15 11:00:00,189.58,189.58,189.09,189.09,2551.0,174.6545,174.6545,174.2031,174.2031,2551.0
2021-07-15 11:05:00,189.23,189.34,189.2,189.22,2004.0,174.3321,174.4334,174.3044,174.3229,2004.0
2021-07-15 11:10:00,189.27,189.27,188.9,189.1,3876.0,174.3689,174.3689,174.028,174.2123,3876.0
2021-07-15 11:15:00,189.05,189.05,188.85,188.85,2251.0,174.1662,174.1662,173.982,173.982,2251.0
2021-07-15 11:20:00,188.81,188.9,188.74,188.9,2445.0,173.9451,174.028,173.8806,174.028,2445.0
2021-07-15 11:25:00,188.91,188.92,188.76,188.76,2405.0,174.0373,174.0465,173.8991,173.8991,2405.0
2021-07-15 11:30:00,188.72,188.97,188.72,188.94,700.0,173.8622,174.0925,173.8622,174.0649,700.0
2021-07-15 11:35:00,188.97,189.24,188.95,189.2,3289.0,174.0925,174.3413,174.0741,174.3044,3289.0
2021-07-15 11:40:00,189.28,189.33,189.26,189.31,1940.0,174.3781,174.4242,174.3597,174.4058,1940.0
2021-07-15 11:45:00,189.27,189.45,189.26,189.45,1547.0,174.3689,174.5347,174.3597,174.5347,1547.0
2021-07-15 11:50:00,189.49,189.54,189.46,189.54,5565.0,174.5716,174.6177,174.544,174.6177,5565.0
2021-07-15 11:55:00,189.5,189.64,189.47,189.61,4801.0,174.5808,174.7098,174.5532,174.6821,4801.0
2021-07-15 12:00:00,189.61,189.84,189.61,189.7,3675.0,174.6821,174.894,174.6821,174.7651,3675.0
2021-07-15 12:05:00,189.64,189.65,189.21,189.37,3509.0,174.7098,174.719,174.3136,174.461,3509.0
2021-07-15 12:10:00,189.46,189.81,189.41,189.71,5790.0,174.544,174.8664,174.4979,174.7743,5790.0
2021-07-15 12:15:00,189.6,189.6,189.27,189.3,2800.0,174.6729,174.6729,174.3689,174.3966,2800.0
2021-07-15 12:20:00,189.32,189.34,189.14,189.28,1875.0,174.415,174.4334,174.2492,174.3781,1875.0
2021-07-15 12:25:00,189.29,189.31,189.24,189.29,1786.0,174.3873,174.4058,174.3413,174.3873,1786.0
2021-07-15 12:30:00,189.3,189.52,189.3,189.48,2344.0,174.3966,174.5992,174.3966,174.5624,2344.0
2021-07-15 12:35:00,189.46,189.54,189.36,189.49,1922.0,174.544,174.6177,174.4518,174.5716,1922.0
2021-07-15 12:40:00,189.5,189.58,189.41,189.54,1745.0,174.5808,174.6545,174.4979,174.6177,1745.0
2021-07-15 12:45:00,189.52,189.6,189.48,189.6,1100.0,174.5992,174.6729,174.5624,174.6729,1100.0
2021-07-15 12:50:00,189.59,189.65,189.57,189.65,2684.0,174.6637,174.719,174.6453,174.719,2684.0
2021-07-15 12:55:00,189.6,189.6,189.42,189.43,1452.0,174.6729,174.6729,174.5071,174.5163,1452.0
2021-07-15 13:00:00,189.44,189.48,189.31,189.41,2320.0,174.5255,174.5624,174.4058,174.4979,2320.0
2021-07-15 13:05:00,189.39,189.47,189.39,189.41,1421.0,174.4795,174.5532,174.4795,174.4979,1421.0
2021-07-15 13:10:00,189.36,189.36,189.12,189.12,1311.0,174.4518,174.4518,174.2307,174.2307,1311.0
2021-07-15 13:15:00,189.13,189.15,188.98,188.98,1561.0,174.2399,174.2584,174.1017,174.1017,1561.0
2021-07-15 13:20:00,188.95,189.0,188.88,188.92,2526.0,174.0741,174.1202,174.0096,174.0465,2526.0
2021-07-15 13:25:00,188.9,189.02,188.88,189.0,1416.0,174.028,174.1386,174.0096,174.1202,1416.0
2021-07-15 13:30:00,188.98,188.98,188.85,188.87,2539.0,174.1017,174.1017,173.982,174.0004,2539.0
2021-07-15 13:35:00,188.86,188.94,188.78,188.81,3080.0,173.9912,174.0649,173.9175,173.9451,3080.0
2021-07-15 13:40:00,188.88,188.92,188.77,188.77,4501.0,174.0096,174.0465,173.9083,173.9083,4501.0
2021-07-15 13:45:00,188.64,188.77,188.63,188.67,4230.0,173.7885,173.9083,173.7793,173.8162,4230.0
2021-07-15 13:50:00,188.65,188.65,188.48,188.62,5174.0,173.7977,173.7977,173.6411,173.7701,5174.0
2021-07-15 13:55:00,188.59,188.8,188.58,188.78,8035.0,173.7425,173.9359,173.7332,173.9175,8035.0
2021-07-15 14:00:00,188.77,188.94,188.77,188.87,6447.0,173.9083,174.0649,173.9083,174.0004,6447.0
2021-07-15 14:05:00,188.88,189.14,188.87,189.14,4524.0,174.0096,174.2492,174.0004,174.2492,4524.0
2021-07-15 14:10:00,189.16,189.25,189.11,189.23,2996.0,174.2676,174.3505,174.2215,174.3321,2996.0
2021-07-15 14:15:00,189.24,189.26,189.13,189.26,3962.0,174.3413,174.3597,174.2399,174.3597,3962.0
2021-07-15 14:20:00,189.24,189.48,189.23,189.48,4776.0,174.3413,174.5624,174.3321,174.5624,4776.0
2021-07-15 14:25:00,189.42,189.49,189.4,189.45,2055.0,174.5071,174.5716,174.4887,174.5347,2055.0
2021-07-15 14:30:00,189.44,189.44,189.22,189.28,2629.0,174.5255,174.5255,174.3229,174.3781,2629.0
2021-07-15 14:35:00,189.28,189.4,189.27,189.35,1052.0,174.3781,174.4887,174.3689,174.4426,1052.0
2021-07-15 14:40:00,189.31,189.41,189.29,189.41,2803.0,174.4058,174.4979,174.3873,174.4979,2803.0
2021-07-15 14:45:00,189.42,189.43,189.29,189.37,3988.0,174.5071,174.5163,174.3873,174.461,3988.0
2021-07-15 14:50:00,189.34,189.34,189.14,189.18,3839.0,174.4334,174.4334,174.2492,174.286,3839.0
2021-07-15 14:55:00,189.21,189.35,189.18,189.31,4063.0,174.3136,174.4426,174.286,174.4058,4063.0
2021-07-15 15:00:00,189.32,189.42,189.27,189.32,4507.0,174.415,174.5071,174.3689,174.415,4507.0
2021-07-15 15:05:00,189.39,189.42,189.32,189.42,2002.0,174.4795,174.5071,174.415,174.5071,2002.0
2021-07-15 15:10:00,189.43,189.43,189.33,189.35,7244.0,174.5163,174.5163,174.4242,174.4426,7244.0
2021-07-15 15:15:00,189.36,189.56,189.36,189.54,8150.0,174.4518,174.6361,174.4518,174.6177,8150.0
2021-07-15 15:20:00,189.63,189.69,189.58,189.68,14220.0,174.7006,174.7558,174.6545,174.7466,14220.0
2021-07-15 15:25:00,189.73,189.77,189.65,189.71,11329.0,174.7927,174.8296,174.719,174.7743,11329.0
2021-07-15 15:30:00,189.73,189.78,189.55,189.65,11432.0,174.7927,174.8388,174.6269,174.719,11432.0
2021-07-15 15:35:00,189.64,189.76,189.57,189.62,14012.0,174.7098,174.8203,174.6453,174.6914,14012.0
2021-07-15 15:40:00,189.64,189.64,189.48,189.49,8752.0,174.7098,174.7098,174.5624,174.5716,8752.0
2021-07-15 15:45:00,189.49,189.59,189.43,189.44,6542.0,174.5716,174.6637,174.5163,174.5255,6542.0
2021-07-15 15:50:00,189.48,189.8,189.41,189.69,18860.0,174.5624,174.8572,174.4979,174.7558,18860.0
2021-07-15 15:55:00,189.63,189.63,189.21,189.36,92362.0,174.7006,174.7006,174.3136,174.4518,92362.0
2021-07-16 09:30:00,190.28,190.36,189.65,189.82,29481.0,175.2994,175.3731,174.719,174.8756,29481.0
2021-07-16 09:35:00,189.82,189.88,189.47,189.48,1888.0,174.8756,174.9309,174.5532,174.5624,1888.0
2021-07-16 09:40:00,189.48,189.48,188.96,189.17,3360.0,174.5624,174.5624,174.0833,174.2768,3360.0
2021-07-16 09:45:00,189.17,189.62,189.13,189.31,5208.0,174.2768,174.6914,174.2399,174.4058,5208.0
2021-07-16 09:50:00,189.32,189.34,189.19,189.23,5904.0,174.415,174.4334,174.2952,174.3321,5904.0
2021-07-16 09:55:00,189.21,189.62,189.21,189.54,2723.0,174.3136,174.6914,174.3136,174.6177,2723.0
2021-07-16 10:00:00,189.54,189.56,189.25,189.39,5798.0,174.6177,174.6361,174.3505,174.4795,5798.0
2021-07-16 10:05:00,189.43,189.5,189.36,189.48,2682.0,174.5163,174.5808,174.4518,174.5624,2682.0
2021-07-16 10:10:00,189.41,189.48,188.96,188.96,3894.0,174.4979,174.5624,174.0833,174.0833,3894.0
2021-07-16 10:15:00,188.91,189.04,188.81,189.04,5979.0,174.0373,174.157,173.9451,174.157,5979.0
2021-07-16 10:20:00,189.2,189.26,188.92,189.0,3153.0,174.3044,174.3597,174.0465,174.1202,3153.0
2021-07-16 10:25:00,188.84,188.96,188.75,188.89,5569.0,173.9728,174.0833,173.8899,174.0188,5569.0
2021-07-16 10:30:00,188.83,189.07,188.79,189.05,5550.0,173.9636,174.1847,173.9267,174.1662,5550.0
2021-07-16 10:35:00,189.06,189.07,188.8,189.0,7161.0,174.1754,174.1847,173.9359,174.1202,7161.0
2021-07-16 10:40:00,188.91,188.91,188.55,188.55,2429.0,174.0373,174.0373,173.7056,173.7056,2429.0
2021-07-16 10:45:00,188.66,188.73,188.63,188.63,1568.0,173.8069,173.8714,173.7793,173.7793,1568.0
2021-07-16 10:50:00,188.87,189.22,188.83,189.13,2100.0,174.0004,174.3229,173.9636,174.2399,2100.0
2021-07-16 10:55:00,189.12,189.27,189.0,189.26,4402.0,174.2307,174.3689,174.1202,174.3597,4402.0
2021-07-16 11:00:00,189.3,189.47,189.26,189.28,2007.0,174.3966,174.5532,174.3597,174.3781,2007.0
2021-07-16 11:05:00,189.2,189.43,189.07,189.43,3304.0,174.3044,174.5163,174.1847,174.5163,3304.0
2021-07-16 11:10:00,189.41,189.61,189.41,189.59,4079.0,174.4979,174.6821,174.4979,174.6637,4079.0
2021-07-16 11:15:00,189.56,189.61,189.36,189.61,2619.0,174.6361,174.6821,174.4518,174.6821,2619.0
2021-07-16 11:20:00,189.56,189.6,189.49,189.6,1025.0,174.6361,174.6729,174.5716,174.6729,1025.0
2021-07-16 11:25:00,189.69,189.72,189.61,189.7,4423.0,174.7558,174.7835,174.6821,174.7651,4423.0
2021-07-16 11:30:00,189.76,190.12,189.76,190.12,10642.0,174.8203,175.152,174.8203,175.152,10642.0
2021-07-16 11:35:00,190.08,190.08,189.99,190.03,4054.0,175.1151,175.1151,175.0322,175.0691,4054.0
2021-07-16 11:40:00,190.05,190.13,189.99,190.11,3023.0,175.0875,175.1612,175.0322,175.1428,3023.0
2021-07-16 11:45:00,190.07,190.12,190.0,190.0,3584.0,175.1059,175.152,175.0414,175.0414,3584.0
2021-07-16 11:50:00,189.99,190.16,189.99,190.16,4068.0,175.0322,175.1888,175.0322,175.1888,4068.0
2021-07-16 11:55:00,190.12,190.21,190.11,190.21,3448.0,175.152,175.2349,175.1428,175.2349,3448.0
2021-07-16 12:00:00,190.23,190.48,190.11,190.4,5247.0,175.2533,175.4837,175.1428,175.41,5247.0
2021-07-16 12:05:00,190.4,190.46,190.38,190.46,1964.0,175.41,175.4652,175.3915,175.4652,1964.0
2021-07-16 12:10:00,190.48,190.51,190.43,190.5,2383.0,175.4837,175.5113,175.4376,175.5021,2383.0
2021-07-16 12:15:00,190.52,190.63,190.43,190.43,3226.0,175.5205,175.6218,175.4376,175.4376,3226.0
2021-07-16 12:20:00,190.48,190.51,190.4,190.4,3766.0,175.4837,175.5113,175.41,175.41,3766.0
2021-07-16 12:25:00,190.36,190.45,190.3,190.37,2521.0,175.3731,175.456,175.3178,175.3823,2521.0
2021-07-16 12:30:00,190.35,190.35,190.22,190.31,2148.0,175.3639,175.3639,175.2441,175.327,2148.0
2021-07-16 12:35:00,190.35,190.38,190.35,190.37,1003.0,175.3639,175.3915,175.3639,175.3823,1003.0
2021-07-16 12:40:00,190.31,190.39,190.27,190.38,3695.0,175.327,175.4007,175.2902,175.3915,3695.0
2021-07-16 12:45:00,190.36,190.44,190.34,190.41,3963.0,175.3731,175.4468,175.3547,175.4192,3963.0
2021-07-16 12:50:00,190.41,190.44,190.37,190.37,4025.0,175.4192,175.4468,175.3823,175.3823,4025.0
2021-07-16 12:55:00,190.4,190.45,190.33,190.45,3199.0,175.41,175.456,175.3455,175.456,3199.0
2021-07-16 13:00:00,190.38,190.38,190.23,190.29,1700.0,175.3915,175.3915,175.2533,175.3086,1700.0
2021-07-16 13:05:00,190.3,190.3,190.11,190.17,5419.0,175.3178,175.3178,175.1428,175.1981,5419.0
2021-07-16 13:10:00,190.2,190.2,190.04,190.13,3812.0,175.2257,175.2257,175.0783,175.1612,3812.0
2021-07-16 13:15:00,190.13,190.16,190.08,190.16,1510.0,175.1612,175.1888,175.1151,175.1888,1510.0
2021-07-16 13:20:00,190.25,190.25,190.11,190.19,2351.0,175.2718,175.2718,175.1428,175.2165,2351.0
2021-07-16 13:25:00,190.17,190.17,190.06,190.14,2425.0,175.1981,175.1981,175.0967,175.1704,2425.0
2021-07-16 13:30:00,190.09,190.26,190.09,190.13,4016.0,175.1244,175.281,175.1244,175.1612,4016.0
2021-07-16 13:35:00,190.08,190.21,190.06,190.17,3964.0,175.1151,175.2349,175.0967,175.1981,3964.0
2021-07-16 13:40:00,190.15,190.15,189.89,189.96,8330.0,175.1796,175.1796,174.9401,175.0046,8330.0
2021-07-16 13:45:00,189.98,190.1,189.98,189.99,2869.0,175.023,175.1336,175.023,175.0322,2869.0
2021-07-16 13:50:00,190.04,190.05,189.93,190.02,5070.0,175.0783,175.0875,174.977,175.0599,5070.0
2021-07-16 13:55:00,190.05,190.09,189.99,190.04,4201.0,175.0875,175.1244,175.0322,175.0783,4201.0
2021-07-16 14:00:00,190.02,190.02,189.87,190.0,9075.0,175.0599,175.0599,174.9217,175.0414,9075.0
2021-07-16 14:05:00,189.96,189.96,189.83,189.95,3118.0,175.0046,175.0046,174.8848,174.9954,3118.0
2021-07-16 14:10:00,189.94,189.96,189.84,189.96,8679.0,174.9862,175.0046,174.894,175.0046,8679.0
2021-07-16 14:15:00,190.0,190.1,190.0,190.03,8325.0,175.0414,175.1336,175.0414,175.0691,8325.0
2021-07-16 14:20:00,190.03,190.06,189.98,189.99,9358.0,175.0691,175.0967,175.023,175.0322,9358.0
2021-07-16 14:25:00,189.98,190.0,189.9,189.92,10268.0,175.023,175.0414,174.9493,174.9677,10268.0
2021-07-16 14:30:00,189.9,189.99,189.79,189.82,15351.0,174.9493,175.0322,174.848,174.8756,15351.0
2021-07-16 14:35:00,189.82,189.89,189.78,189.83,7216.0,174.8756,174.9401,174.8388,174.8848,7216.0
2021-07-16 14:40:00,189.81,189.98,189.78,189.89,16168.0,174.8664,175.023,174.8388,174.9401,16168.0
2021-07-16 14:45:00,189.88,190.05,189.88,189.93,11401.0,174.9309,175.0875,174.9309,174.977,11401.0
2021-07-16 14:50:00,189.93,190.08,189.93,190.08,7988.0,174.977,175.1151,174.977,175.1151,7988.0
2021-07-16 14:55:00,190.08,190.1,190.02,190.08,3816.0,175.1151,175.1336,175.0599,175.1151,3816.0
2021-07-16 15:00:00,190.07,190.07,189.96,190.02,5650.0,175.1059,175.1059,175.0046,175.0599,5650.0
2021-07-16 15:05:00,190.04,190.06,189.92,190.02,11537.0,175.0783,175.0967,174.9677,175.0599,11537.0
2021-07-16 15:10:00,190.04,190.13,189.99,190.08,10456.0,175.0783,175.1612,175.0322,175.1151,10456.0
2021-07-16 15:15:00,190.08,190.19,190.07,190.15,10094.0,175.1151,175.2165,175.1059,175.1796,10094.0
2021-07-16 15:20:00,190.15,190.16,190.07,190.07,6137.0,175.1796,175.1888,175.1059,175.1059,6137.0
2021-07-16 15:25:00,190.07,190.12,189.97,190.04,7652.0,175.1059,175.152,175.0138,175.0783,7652.0
2021-07-16 15:30:00,190.02,190.04,189.91,189.97,8693.0,175.0599,175.0783,174.9585,175.0138,8693.0
2021-07-16 15:35:00,189.94,189.94,189.64,189.64,7034.0,174.9862,174.9862,174.7098,174.7098,7034.0
2021-07-16 15:40:00,189.66,189.72,189.58,189.59,11932.0,174.7282,174.7835,174.6545,174.6637,11932.0
2021-07-16 15:45:00,189.59,189.63,189.16,189.22,8966.0,174.6637,174.7006,174.2676,174.3229,8966.0
2021-07-16 15:50:00,189.05,189.35,189.04,189.29,23395.0,174.1662,174.4426,174.157,174.3873,23395.0
2021-07-16 15:55:00,189.35,189.42,189.11,189.28,36932.0,174.4426,174.5071,174.2215,174.3781,36932.0
2021-07-19 09:30:00,187.17,187.64,186.81,187.34,24744.0,172.4342,172.8672,172.1026,172.5909,24744.0
2021-07-19 09:35:00,187.26,187.6,187.2,187.43,16881.0,172.5172,172.8304,172.4619,172.6738,16881.0
2021-07-19 09:40:00,187.39,187.53,186.88,187.0,6429.0,172.6369,172.7659,172.1671,172.2776,6429.0
2021-07-19 09:45:00,187.19,187.19,186.55,186.61,7765.0,172.4527,172.4527,171.8631,171.9183,7765.0
2021-07-19 09:50:00,186.5,186.5,185.84,185.93,11484.0,171.817,171.817,171.209,171.2919,11484.0
2021-07-19 09:55:00,185.79,186.22,185.72,186.15,6189.0,171.1629,171.559,171.0984,171.4946,6189.0
2021-07-19 10:00:00,186.02,186.02,185.48,185.64,5039.0,171.3748,171.3748,170.8773,171.0247,5039.0
2021-07-19 10:05:00,185.49,185.79,185.35,185.59,3755.0,170.8865,171.1629,170.7575,170.9786,3755.0
2021-07-19 10:10:00,185.54,185.75,185.29,185.39,7103.0,170.9326,171.126,170.7023,170.7944,7103.0
2021-07-19 10:15:00,185.23,185.23,184.16,184.18,11080.0,170.647,170.647,169.6612,169.6796,11080.0
2021-07-19 10:20:00,184.15,184.66,183.92,184.6,23957.0,169.652,170.1219,169.4401,170.0666,23957.0
2021-07-19 10:25:00,184.63,184.92,184.45,184.8,12336.0,170.0942,170.3614,169.9284,170.2508,12336.0
2021-07-19 10:30:00,184.77,185.05,184.51,185.05,5536.0,170.2232,170.4812,169.9837,170.4812,5536.0
2021-07-19 10:35:00,184.96,185.2,184.83,185.19,5007.0,170.3982,170.6193,170.2785,170.6101,5007.0
2021-07-19 10:40:00,185.15,185.28,184.89,185.25,3103.0,170.5733,170.693,170.3337,170.6654,3103.0
2021-07-19 10:45:00,185.26,185.43,185.05,185.05,8558.0,170.6746,170.8312,170.4812,170.4812,8558.0
2021-07-19 10:50:00,185.11,185.12,184.38,184.39,6011.0,170.5364,170.5456,169.8639,169.8731,6011.0
2021-07-19 10:55:00,184.32,184.57,184.26,184.38,7388.0,169.8086,170.0389,169.7533,169.8639,7388.0
2021-07-19 11:00:00,184.41,184.59,184.12,184.5,4382.0,169.8915,170.0574,169.6244,169.9745,4382.0
2021-07-19 11:05:00,184.48,184.73,184.28,184.65,4708.0,169.956,170.1863,169.7718,170.1126,4708.0
2021-07-19 11:10:00,184.59,184.62,184.37,184.37,6670.0,170.0574,170.085,169.8547,169.8547,6670.0
2021-07-19 11:15:00,184.43,184.8,184.43,184.71,4439.0,169.91,170.2508,169.91,170.1679,4439.0
2021-07-19 11:20:00,184.64,184.66,184.2,184.2,4730.0,170.1034,170.1219,169.6981,169.6981,4730.0
2021-07-19 11:25:00,184.18,184.34,184.12,184.17,4088.0,169.6796,169.8271,169.6244,169.6704,4088.0
2021-07-19 11:30:00,184.09,184.49,184.07,184.36,8963.0,169.5967,169.9652,169.5783,169.8455,8963.0
2021-07-19 11:35:00,184.32,184.34,184.0,184.28,12491.0,169.8086,169.8271,169.5138,169.7718,12491.0
2021-07-19 11:40:00,184.22,184.47,184.16,184.42,3704.0,169.7165,169.9468,169.6612,169.9008,3704.0
2021-07-19 11:45:00,184.45,184.78,184.45,184.52,6031.0,169.9284,170.2324,169.9284,169.9929,6031.0
2021-07-19 11:50:00,184.57,184.68,184.46,184.46,4547.0,170.0389,170.1403,169.9376,169.9376,4547.0
2021-07-19 11:55:00,184.46,184.77,184.46,184.64,7902.0,169.9376,170.2232,169.9376,170.1034,7902.0
2021-07-19 12:00:00,184.6,184.6,183.96,183.98,14999.0,170.0666,170.0666,169.477,169.4954,14999.0
2021-07-19 12:05:00,183.96,184.1,183.88,183.9,11606.0,169.477,169.6059,169.4033,169.4217,11606.0
2021-07-19 12:10:00,183.84,183.84,183.58,183.63,9550.0,169.3664,169.3664,169.1269,169.1729,9550.0
2021-07-19 12:15:00,183.55,183.72,183.5,183.64,12328.0,169.0992,169.2559,169.0532,169.1822,12328.0
2021-07-19 12:20:00,183.65,183.8,183.48,183.71,14471.0,169.1914,169.3296,169.0348,169.2467,14471.0
2021-07-19 12:25:00,183.73,183.88,183.54,183.54,11071.0,169.2651,169.4033,169.09,169.09,11071.0
2021-07-19 12:30:00,183.46,183.65,183.36,183.63,9142.0,169.0163,169.1914,168.9242,169.1729,9142.0
2021-07-19 12:35:00,183.55,183.8,183.55,183.7,12798.0,169.0992,169.3296,169.0992,169.2374,12798.0
2021-07-19 12:40:00,183.69,183.73,183.48,183.52,3724.0,169.2282,169.2651,169.0348,169.0716,3724.0
2021-07-19 12:45:00,183.47,183.75,183.46,183.58,5408.0,169.0255,169.2835,169.0163,169.1269,5408.0
2021-07-19 12:50:00,183.54,183.84,183.52,183.76,6830.0,169.09,169.3664,169.0716,169.2927,6830.0
2021-07-19 12:55:00,183.72,183.98,183.67,183.97,6432.0,169.2559,169.4954,169.2098,169.4862,6432.0
2021-07-19 13:00:00,183.91,184.36,183.8,184.24,3811.0,169.4309,169.8455,169.3296,169.7349,3811.0
2021-07-19 13:05:00,184.28,184.32,184.08,184.31,2821.0,169.7718,169.8086,169.5875,169.7994,2821.0
2021-07-19 13:10:00,184.31,184.31,184.11,184.13,4960.0,169.7994,169.7994,169.6152,169.6336,4960.0
2021-07-19 13:15:00,184.15,184.26,184.02,184.15,7003.0,169.652,169.7533,169.5322,169.652,7003.0
2021-07-19 13:20:00,184.09,184.09,183.81,183.89,7545.0,169.5967,169.5967,169.3388,169.4125,7545.0
2021-07-19 13:25:00,183.84,183.89,183.59,183.61,2800.0,169.3664,169.4125,169.1361,169.1545,2800.0
2021-07-19 13:30:00,183.57,183.57,183.16,183.26,3603.0,169.1177,169.1177,168.74,168.8321,3603.0
2021-07-19 13:35:00,183.25,183.39,183.22,183.33,4796.0,168.8229,168.9518,168.7952,168.8966,4796.0
2021-07-19 13:40:00,183.41,183.41,183.01,183.05,6250.0,168.9703,168.9703,168.6018,168.6386,6250.0
2021-07-19 13:45:00,183.1,183.28,182.9,182.97,3444.0,168.6847,168.8505,168.5004,168.5649,3444.0
2021-07-19 13:50:00,182.87,183.02,182.7,183.02,7916.0,168.4728,168.611,168.3162,168.611,7916.0
2021-07-19 13:55:00,183.02,183.03,182.82,182.86,4911.0,168.611,168.6202,168.4267,168.4636,4911.0
2021-07-19 14:00:00,182.85,183.32,182.85,183.3,5853.0,168.4544,168.8874,168.4544,168.8689,5853.0
2021-07-19 14:05:00,183.19,183.22,182.92,182.92,3447.0,168.7676,168.7952,168.5188,168.5188,3447.0
2021-07-19 14:10:00,182.99,183.53,182.99,183.27,4753.0,168.5833,169.0808,168.5833,168.8413,4753.0
2021-07-19 14:15:00,183.3,183.4,183.23,183.39,5479.0,168.8689,168.9611,168.8044,168.9518,5479.0
2021-07-19 14:20:00,183.46,183.47,183.32,183.33,4513.0,169.0163,169.0255,168.8874,168.8966,4513.0
2021-07-19 14:25:00,183.26,183.35,183.14,183.34,5546.0,168.8321,168.915,168.7215,168.9058,5546.0
2021-07-19 14:30:00,183.34,183.36,183.08,183.18,3516.0,168.9058,168.9242,168.6662,168.7584,3516.0
2021-07-19 14:35:00,183.24,183.28,182.86,182.88,10587.0,168.8137,168.8505,168.4636,168.482,10587.0
2021-07-19 14:40:00,182.84,182.93,182.73,182.85,4290.0,168.4451,168.5281,168.3438,168.4544,4290.0
2021-07-19 14:45:00,182.83,182.93,182.72,182.86,3686.0,168.4359,168.5281,168.3346,168.4636,3686.0
2021-07-19 14:50:00,182.91,182.96,182.66,182.66,2900.0,168.5096,168.5557,168.2793,168.2793,2900.0
2021-07-19 14:55:00,182.78,183.06,182.75,182.78,5558.0,168.3899,168.6478,168.3622,168.3899,5558.0
2021-07-19 15:00:00,182.86,183.08,182.77,183.08,4805.0,168.4636,168.6662,168.3807,168.6662,4805.0
2021-07-19 15:05:00,183.11,183.29,182.86,183.28,2872.0,168.6939,168.8597,168.4636,168.8505,2872.0
2021-07-19 15:10:00,183.2,183.38,183.13,183.13,5698.0,168.7768,168.9426,168.7123,168.7123,5698.0
2021-07-19 15:15:00,183.08,183.15,183.01,183.04,4505.0,168.6662,168.7307,168.6018,168.6294,4505.0
2021-07-19 15:20:00,183.05,183.18,183.01,183.15,5487.0,168.6386,168.7584,168.6018,168.7307,5487.0
2021-07-19 15:25:00,183.18,183.43,183.18,183.38,5377.0,168.7584,168.9887,168.7584,168.9426,5377.0
2021-07-19 15:30:00,183.36,183.61,183.33,183.57,12520.0,168.9242,169.1545,168.8966,169.1177,12520.0
2021-07-19 15:35:00,183.6,183.92,183.51,183.92,9352.0,169.1453,169.4401,169.0624,169.4401,9352.0
2021-07-19 15:40:00,183.9,183.93,183.71,183.79,12952.0,169.4217,169.4493,169.2467,169.3204,12952.0
2021-07-19 15:45:00,183.8,183.96,183.71,183.78,12768.0,169.3296,169.477,169.2467,169.3111,12768.0
2021-07-19 15:50:00,183.76,184.08,183.64,183.88,23822.0,169.2927,169.5875,169.1822,169.4033,23822.0
2021-07-19 15:55:00,183.96,184.22,183.8,184.18,38562.0,169.477,169.7165,169.3296,169.6796,38562.0
2021-07-20 09:30:00,185.15,186.31,185.06,186.31,22267.0,170.5733,171.642,170.4904,171.642,22267.0
2021-07-20 09:35:00,186.34,186.83,186.34,186.58,4815.0,171.6696,172.121,171.6696,171.8907,4815.0
2021-07-20 09:40:00,186.53,187.12,186.31,187.12,6772.0,171.8446,172.3882,171.642,172.3882,6772.0
2021-07-20 09:45:00,187.23,187.64,187.22,187.64,3366.0,172.4895,172.8672,172.4803,172.8672,3366.0
2021-07-20 09:50:00,187.53,188.2,187.41,188.12,6751.0,172.7659,173.3832,172.6554,173.3095,6751.0
2021-07-20 09:55:00,188.2,188.49,188.15,188.2,8168.0,173.3832,173.6503,173.3371,173.3832,8168.0
2021-07-20 10:00:00,188.28,189.0,188.27,189.0,5058.0,173.4569,174.1202,173.4476,174.1202,5058.0
2021-07-20 10:05:00,189.09,189.09,188.74,188.89,4524.0,174.2031,174.2031,173.8806,174.0188,4524.0
2021-07-20 10:10:00,188.95,188.96,188.66,188.66,2729.0,174.0741,174.0833,173.8069,173.8069,2729.0
2021-07-20 10:15:00,188.59,189.2,188.58,189.18,3758.0,173.7425,174.3044,173.7332,174.286,3758.0
2021-07-20 10:20:00,189.24,189.57,189.17,189.55,9052.0,174.3413,174.6453,174.2768,174.6269,9052.0
2021-07-20 10:25:00,189.52,189.61,189.24,189.39,9155.0,174.5992,174.6821,174.3413,174.4795,9155.0
2021-07-20 10:30:00,189.49,189.59,189.06,189.11,7650.0,174.5716,174.6637,174.1754,174.2215,7650.0
2021-07-20 10:35:00,189.06,189.14,188.8,189.06,6159.0,174.1754,174.2492,173.9359,174.1754,6159.0
2021-07-20 10:40:00,189.13,189.13,188.73,188.96,2108.0,174.2399,174.2399,173.8714,174.0833,2108.0
2021-07-20 10:45:00,188.92,189.4,188.85,189.4,6595.0,174.0465,174.4887,173.982,174.4887,6595.0
2021-07-20 10:50:00,189.46,189.48,189.19,189.46,7847.0,174.544,174.5624,174.2952,174.544,7847.0
2021-07-20 10:55:00,189.5,189.79,189.48,189.78,11340.0,174.5808,174.848,174.5624,174.8388,11340.0
2021-07-20 11:00:00,189.83,189.98,189.69,189.86,9189.0,174.8848,175.023,174.7558,174.9125,9189.0
2021-07-20 11:05:00,189.93,190.01,189.49,189.75,5010.0,174.977,175.0507,174.5716,174.8111,5010.0
2021-07-20 11:10:00,189.8,189.83,189.56,189.56,3360.0,174.8572,174.8848,174.6361,174.6361,3360.0
2021-07-20 11:15:00,189.53,189.59,189.22,189.23,4270.0,174.6084,174.6637,174.3229,174.3321,4270.0
2021-07-20 11:20:00,189.23,189.46,189.22,189.31,4246.0,174.3321,174.544,174.3229,174.4058,4246.0
2021-07-20 11:25:00,189.39,189.43,188.98,188.98,5317.0,174.4795,174.5163,174.1017,174.1017,5317.0
2021-07-20 11:30:00,188.9,188.92,188.68,188.87,6039.0,174.028,174.0465,173.8254,174.0004,6039.0
2021-07-20 11:35:00,188.83,188.83,188.66,188.76,2521.0,173.9636,173.9636,173.8069,173.8991,2521.0
2021-07-20 11:40:00,188.77,189.17,188.77,189.11,2214.0,173.9083,174.2768,173.9083,174.2215,2214.0
2021-07-20 11:45:00,189.14,189.47,189.14,189.47,1948.0,174.2492,174.5532,174.2492,174.5532,1948.0
2021-07-20 11:50:00,189.35,189.65,189.33,189.46,8188.0,174.4426,174.719,174.4242,174.544,8188.0
2021-07-20 11:55:00,189.48,189.76,189.45,189.69,7182.0,174.5624,174.8203,174.5347,174.7558,7182.0
2021-07-20 12:00:00,189.82,189.88,189.64,189.69,3904.0,174.8756,174.9309,174.7098,174.7558,3904.0
2021-07-20 12:05:00,189.54,189.58,189.5,189.55,2106.0,174.6177,174.6545,174.5808,174.6269,2106.0
2021-07-20 12:10:00,189.59,189.81,189.59,189.74,4079.0,174.6637,174.8664,174.6637,174.8019,4079.0
2021-07-20 12:15:00,189.79,189.94,189.77,189.78,7021.0,174.848,174.9862,174.8296,174.8388,7021.0
2021-07-20 12:20:00,189.74,189.96,189.74,189.96,4913.0,174.8019,175.0046,174.8019,175.0046,4913.0
2021-07-20 12:25:00,189.85,189.95,189.82,189.88,3595.0,174.9033,174.9954,174.8756,174.9309,3595.0
2021-07-20 12:30:00,189.95,190.21,189.95,190.21,7259.0,174.9954,175.2349,174.9954,175.2349,7259.0
2021-07-20 12:35:00,190.25,190.25,189.99,190.07,4014.0,175.2718,175.2718,175.0322,175.1059,4014.0
2021-07-20 12:40:00,190.03,190.06,189.82,189.82,4331.0,175.0691,175.0967,174.8756,174.8756,4331.0
2021-07-20 12:45:00,189.81,190.09,189.81,190.05,3189.0,174.8664,175.1244,174.8664,175.0875,3189.0
2021-07-20 12:50:00,190.09,190.26,190.08,190.26,5290.0,175.1244,175.281,175.1151,175.281,5290.0
2021-07-20 12:55:00,190.28,190.33,190.22,190.22,3013.0,175.2994,175.3455,175.2441,175.2441,3013.0
2021-07-20 13:00:00,190.17,190.32,189.79,189.79,10465.0,175.1981,175.3362,174.848,174.848,10465.0
2021-07-20 13:05:00,189.79,189.85,189.63,189.78,3736.0,174.848,174.9033,174.7006,174.8388,3736.0
2021-07-20 13:10:00,189.74,189.85,189.65,189.73,5089.0,174.8019,174.9033,174.719,174.7927,5089.0
2021-07-20 13:15:00,189.7,189.7,189.46,189.49,5260.0,174.7651,174.7651,174.544,174.5716,5260.0
2021-07-20 13:20:00,189.5,189.6,189.4,189.42,4455.0,174.5808,174.6729,174.4887,174.5071,4455.0
2021-07-20 13:25:00,189.4,189.52,189.37,189.52,3354.0,174.4887,174.5992,174.461,174.5992,3354.0
2021-07-20 13:30:00,189.62,189.72,189.61,189.71,4274.0,174.6914,174.7835,174.6821,174.7743,4274.0
2021-07-20 13:35:00,189.77,189.81,189.7,189.74,6082.0,174.8296,174.8664,174.7651,174.8019,6082.0
2021-07-20 13:40:00,189.74,189.81,189.72,189.81,6377.0,174.8019,174.8664,174.7835,174.8664,6377.0
2021-07-20 13:45:00,189.81,189.82,189.68,189.72,4240.0,174.8664,174.8756,174.7466,174.7835,4240.0
2021-07-20 13:50:00,189.72,189.82,189.66,189.81,2500.0,174.7835,174.8756,174.7282,174.8664,2500.0
2021-07-20 13:55:00,189.86,189.98,189.84,189.95,6044.0,174.9125,175.023,174.894,174.9954,6044.0
2021-07-20 14:00:00,189.98,190.33,189.98,190.31,9295.0,175.023,175.3455,175.023,175.327,9295.0
2021-07-20 14:05:00,190.27,190.44,190.27,190.31,5943.0,175.2902,175.4468,175.2902,175.327,5943.0
2021-07-20 14:10:00,190.31,190.38,190.23,190.23,7795.0,175.327,175.3915,175.2533,175.2533,7795.0
2021-07-20 14:15:00,190.28,190.53,190.19,190.4,10926.0,175.2994,175.5297,175.2165,175.41,10926.0
2021-07-20 14:20:00,190.39,190.4,190.2,190.26,6649.0,175.4007,175.41,175.2257,175.281,6649.0
2021-07-20 14:25:00,190.24,190.35,190.23,190.32,5410.0,175.2625,175.3639,175.2533,175.3362,5410.0
2021-07-20 14:30:00,190.35,190.36,190.27,190.29,5259.0,175.3639,175.3731,175.2902,175.3086,5259.0
2021-07-20 14:35:00,190.31,190.56,190.31,190.51,3767.0,175.327,175.5574,175.327,175.5113,3767.0
2021-07-20 14:40:00,190.43,190.63,190.43,190.54,5632.0,175.4376,175.6218,175.4376,175.5389,5632.0
2021-07-20 14:45:00,190.55,190.55,190.3,190.33,3601.0,175.5481,175.5481,175.3178,175.3455,3601.0
2021-07-20 14:50:00,190.35,190.44,190.34,190.34,4660.0,175.3639,175.4468,175.3547,175.3547,4660.0
2021-07-20 14:55:00,190.35,190.42,190.11,190.15,9345.0,175.3639,175.4284,175.1428,175.1796,9345.0
2021-07-20 15:00:00,190.19,190.19,190.1,190.18,2470.0,175.2165,175.2165,175.1336,175.2073,2470.0
2021-07-20 15:05:00,190.22,190.29,190.17,190.17,4570.0,175.2441,175.3086,175.1981,175.1981,4570.0
2021-07-20 15:10:00,190.17,190.49,190.16,190.44,4559.0,175.1981,175.4929,175.1888,175.4468,4559.0
2021-07-20 15:15:00,190.49,190.49,190.32,190.45,6864.0,175.4929,175.4929,175.3362,175.456,6864.0
2021-07-20 15:20:00,190.43,190.57,190.43,190.49,5445.0,175.4376,175.5666,175.4376,175.4929,5445.0
2021-07-20 15:25:00,190.44,190.45,190.14,190.19,4924.0,175.4468,175.456,175.1704,175.2165,4924.0
2021-07-20 15:30:00,190.19,190.19,190.01,190.09,7307.0,175.2165,175.2165,175.0507,175.1244,7307.0
2021-07-20 15:35:00,190.12,190.2,190.07,190.16,7642.0,175.152,175.2257,175.1059,175.1888,7642.0
2021-07-20 15:40:00,190.19,190.24,189.99,189.99,9668.0,175.2165,175.2625,175.0322,175.0322,9668.0
2021-07-20 15:45:00,189.99,190.34,189.96,190.34,20319.0,175.0322,175.3547,175.0046,175.3547,20319.0
2021-07-20 15:50:00,190.33,190.37,190.08,190.33,29931.0,175.3455,175.3823,175.1151,175.3455,29931.0
2021-07-20 15:55:00,190.33,190.38,189.95,190.1,50773.0,175.3455,175.3915,174.9954,175.1336,50773.0
2021-07-21 09:30:00,191.0,191.4,190.6,191.2,17426.0,175.9627,176.3312,175.5942,176.147,17426.0
2021-07-21 09:35:00,191.48,191.8,191.26,191.56,3678.0,176.4049,176.6997,176.2022,176.4786,3678.0
2021-07-21 09:40:00,191.57,192.0,191.49,191.67,6365.0,176.4878,176.884,176.4141,176.58,6365.0
2021-07-21 09:45:00,191.81,192.03,191.65,192.0,7122.0,176.7089,176.9116,176.5615,176.884,7122.0
2021-07-21 09:50:00,192.06,192.06,191.83,192.01,9265.0,176.9393,176.9393,176.7274,176.8932,9265.0
2021-07-21 09:55:00,192.02,192.15,191.95,192.1,8426.0,176.9024,177.0222,176.8379,176.9761,8426.0
2021-07-21 10:00:00,192.16,192.23,192.05,192.06,3933.0,177.0314,177.0959,176.93,176.9393,3933.0
2021-07-21 10:05:00,191.99,192.34,191.99,192.3,2588.0,176.8748,177.1972,176.8748,177.1604,2588.0
2021-07-21 10:10:00,192.32,192.41,192.22,192.41,6105.0,177.1788,177.2617,177.0867,177.2617,6105.0
2021-07-21 10:15:00,192.37,192.37,191.92,191.92,6876.0,177.2249,177.2249,176.8103,176.8103,6876.0
2021-07-21 10:20:00,191.99,192.09,191.61,191.61,2624.0,176.8748,176.9669,176.5247,176.5247,2624.0
2021-07-21 10:25:00,191.61,191.75,191.36,191.36,3619.0,176.5247,176.6537,176.2944,176.2944,3619.0
2021-07-21 10:30:00,191.36,191.36,191.2,191.2,1987.0,176.2944,176.2944,176.147,176.147,1987.0
2021-07-21 10:35:00,191.28,191.48,191.24,191.39,6142.0,176.2207,176.4049,176.1838,176.322,6142.0
2021-07-21 10:40:00,191.46,191.72,191.42,191.71,5845.0,176.3865,176.626,176.3496,176.6168,5845.0
2021-07-21 10:45:00,191.71,191.78,191.48,191.55,7005.0,176.6168,176.6813,176.4049,176.4694,7005.0
2021-07-21 10:50:00,191.58,191.66,191.49,191.5,2622.0,176.4971,176.5708,176.4141,176.4233,2622.0
2021-07-21 10:55:00,191.54,191.58,191.18,191.21,6387.0,176.4602,176.4971,176.1285,176.1562,6387.0
2021-07-21 11:00:00,191.24,191.34,191.17,191.19,9003.0,176.1838,176.2759,176.1193,176.1378,9003.0
2021-07-21 11:05:00,191.17,191.3,191.0,191.04,15744.0,176.1193,176.2391,175.9627,175.9996,15744.0
2021-07-21 11:10:00,191.05,191.1,190.97,191.06,3029.0,176.0088,176.0548,175.9351,176.018,3029.0
2021-07-21 11:15:00,191.17,191.32,191.16,191.24,1973.0,176.1193,176.2575,176.1101,176.1838,1973.0
2021-07-21 11:20:00,191.31,191.36,191.27,191.28,4020.0,176.2483,176.2944,176.2115,176.2207,4020.0
2021-07-21 11:25:00,191.32,191.32,190.8,190.8,4071.0,176.2575,176.2575,175.7785,175.7785,4071.0
2021-07-21 11:30:00,190.83,191.07,190.73,191.06,2302.0,175.8061,176.0272,175.714,176.018,2302.0
2021-07-21 11:35:00,191.03,191.1,190.89,190.89,2874.0,175.9904,176.0548,175.8614,175.8614,2874.0
2021-07-21 11:40:00,190.96,191.16,190.9,191.07,2307.0,175.9259,176.1101,175.8706,176.0272,2307.0
2021-07-21 11:45:00,191.07,191.36,191.07,191.36,2609.0,176.0272,176.2944,176.0272,176.2944,2609.0
2021-07-21 11:50:00,191.39,191.82,191.39,191.75,4172.0,176.322,176.7182,176.322,176.6537,4172.0
2021-07-21 11:55:00,191.75,191.87,191.63,191.63,4589.0,176.6537,176.7642,176.5431,176.5431,4589.0
2021-07-21 12:00:00,191.6,191.6,191.43,191.47,5150.0,176.5155,176.5155,176.3589,176.3957,5150.0
2021-07-21 12:05:00,191.48,191.55,191.38,191.44,1400.0,176.4049,176.4694,176.3128,176.3681,1400.0
2021-07-21 12:10:00,191.39,191.45,191.32,191.35,3733.0,176.322,176.3773,176.2575,176.2852,3733.0
2021-07-21 12:15:00,191.28,191.4,191.16,191.4,4232.0,176.2207,176.3312,176.1101,176.3312,4232.0
2021-07-21 12:20:00,191.46,191.46,191.21,191.22,1157.0,176.3865,176.3865,176.1562,176.1654,1157.0
2021-07-21 12:25:00,191.22,191.26,191.13,191.16,1973.0,176.1654,176.2022,176.0825,176.1101,1973.0
2021-07-21 12:30:00,191.14,191.2,191.05,191.11,2400.0,176.0917,176.147,176.0088,176.0641,2400.0
2021-07-21 12:35:00,191.01,191.18,191.0,191.18,3660.0,175.9719,176.1285,175.9627,176.1285,3660.0
2021-07-21 12:40:00,191.11,191.22,191.09,191.22,819.0,176.0641,176.1654,176.0456,176.1654,819.0
2021-07-21 12:45:00,191.17,191.19,190.93,191.09,3839.0,176.1193,176.1378,175.8982,176.0456,3839.0
2021-07-21 12:50:00,191.05,191.05,190.92,191.0,3016.0,176.0088,176.0088,175.889,175.9627,3016.0
2021-07-21 12:55:00,191.05,191.16,191.05,191.16,669.0,176.0088,176.1101,176.0088,176.1101,669.0
2021-07-21 13:00:00,191.14,191.34,191.13,191.26,1670.0,176.0917,176.2759,176.0825,176.2022,1670.0
2021-07-21 13:05:00,191.22,191.33,191.22,191.27,2300.0,176.1654,176.2667,176.1654,176.2115,2300.0
2021-07-21 13:10:00,191.27,191.34,191.15,191.2,3831.0,176.2115,176.2759,176.1009,176.147,3831.0
2021-07-21 13:15:00,191.22,191.25,191.17,191.24,1597.0,176.1654,176.193,176.1193,176.1838,1597.0
2021-07-21 13:20:00,191.28,191.31,191.21,191.29,2000.0,176.2207,176.2483,176.1562,176.2299,2000.0
2021-07-21 13:25:00,191.29,191.41,191.28,191.38,2959.0,176.2299,176.3404,176.2207,176.3128,2959.0
2021-07-21 13:30:00,191.37,191.46,191.31,191.46,2136.0,176.3036,176.3865,176.2483,176.3865,2136.0
2021-07-21 13:35:00,191.49,191.53,191.36,191.4,5788.0,176.4141,176.451,176.2944,176.3312,5788.0
2021-07-21 13:40:00,191.42,191.47,191.41,191.44,1100.0,176.3496,176.3957,176.3404,176.3681,1100.0
2021-07-21 13:45:00,191.39,191.39,191.22,191.33,3925.0,176.322,176.322,176.1654,176.2667,3925.0
2021-07-21 13:50:00,191.3,191.43,191.22,191.43,3786.0,176.2391,176.3589,176.1654,176.3589,3786.0
2021-07-21 13:55:00,191.41,191.43,191.26,191.26,1800.0,176.3404,176.3589,176.2022,176.2022,1800.0
2021-07-21 14:00:00,191.28,191.28,191.1,191.25,1864.0,176.2207,176.2207,176.0548,176.193,1864.0
2021-07-21 14:05:00,191.3,191.41,191.29,191.33,700.0,176.2391,176.3404,176.2299,176.2667,700.0
2021-07-21 14:10:00,191.36,191.36,191.22,191.23,1890.0,176.2944,176.2944,176.1654,176.1746,1890.0
2021-07-21 14:15:00,191.24,191.28,191.2,191.23,1404.0,176.1838,176.2207,176.147,176.1746,1404.0
2021-07-21 14:20:00,191.2,191.26,191.1,191.14,3430.0,176.147,176.2022,176.0548,176.0917,3430.0
2021-07-21 14:25:00,191.18,191.23,191.14,191.23,1130.0,176.1285,176.1746,176.0917,176.1746,1130.0
2021-07-21 14:30:00,191.26,191.28,191.12,191.19,2130.0,176.2022,176.2207,176.0733,176.1378,2130.0
2021-07-21 14:35:00,191.2,191.31,191.19,191.3,2991.0,176.147,176.2483,176.1378,176.2391,2991.0
2021-07-21 14:40:00,191.34,191.39,191.3,191.3,997.0,176.2759,176.322,176.2391,176.2391,997.0
2021-07-21 14:45:00,191.31,191.35,191.29,191.33,601.0,176.2483,176.2852,176.2299,176.2667,601.0
2021-07-21 14:50:00,191.38,191.46,191.33,191.46,1526.0,176.3128,176.3865,176.2667,176.3865,1526.0
2021-07-21 14:55:00,191.43,191.56,191.42,191.56,3880.0,176.3589,176.4786,176.3496,176.4786,3880.0
2021-07-21 15:00:00,191.56,191.62,191.55,191.61,6627.0,176.4786,176.5339,176.4694,176.5247,6627.0
2021-07-21 15:05:00,191.61,191.68,191.58,191.64,5541.0,176.5247,176.5892,176.4971,176.5523,5541.0
2021-07-21 15:10:00,191.62,191.65,191.4,191.42,4526.0,176.5339,176.5615,176.3312,176.3496,4526.0
2021-07-21 15:15:00,191.42,191.48,191.38,191.39,2500.0,176.3496,176.4049,176.3128,176.322,2500.0
2021-07-21 15:20:00,191.38,191.59,191.38,191.56,4196.0,176.3128,176.5063,176.3128,176.4786,4196.0
2021-07-21 15:25:00,191.56,191.56,191.35,191.47,5179.0,176.4786,176.4786,176.2852,176.3957,5179.0
2021-07-21 15:30:00,191.44,191.56,191.41,191.56,3732.0,176.3681,176.4786,176.3404,176.4786,3732.0
2021-07-21 15:35:00,191.49,191.52,191.36,191.38,3554.0,176.4141,176.4418,176.2944,176.3128,3554.0
2021-07-21 15:40:00,191.33,191.51,191.33,191.5,11508.0,176.2667,176.4326,176.2667,176.4233,11508.0
2021-07-21 15:45:00,191.47,191.53,191.36,191.37,10754.0,176.3957,176.451,176.2944,176.3036,10754.0
2021-07-21 15:50:00,191.26,191.54,191.13,191.49,12983.0,176.2022,176.4602,176.0825,176.4141,12983.0
2021-07-21 15:55:00,191.48,191.73,191.43,191.68,23244.0,176.4049,176.6352,176.3589,176.5892,23244.0
2021-07-22 09:30:00,191.2,191.2,190.69,190.8,13931.0,176.147,176.147,175.6771,175.7785,13931.0
2021-07-22 09:35:00,190.56,190.57,190.22,190.34,2172.0,175.5574,175.5666,175.2441,175.3547,2172.0
2021-07-22 09:40:00,190.53,190.88,190.51,190.72,1606.0,175.5297,175.8522,175.5113,175.7048,1606.0
2021-07-22 09:45:00,190.63,190.63,190.23,190.23,3938.0,175.6218,175.6218,175.2533,175.2533,3938.0
2021-07-22 09:50:00,190.27,190.49,190.18,190.49,1044.0,175.2902,175.4929,175.2073,175.4929,1044.0
2021-07-22 09:55:00,190.26,190.26,189.99,190.11,3811.0,175.281,175.281,175.0322,175.1428,3811.0
2021-07-22 10:00:00,190.06,190.26,189.8,189.98,3193.0,175.0967,175.281,174.8572,175.023,3193.0
2021-07-22 10:05:00,189.97,190.37,189.89,190.37,3410.0,175.0138,175.3823,174.9401,175.3823,3410.0
2021-07-22 10:10:00,190.56,190.73,190.52,190.54,4054.0,175.5574,175.714,175.5205,175.5389,4054.0
2021-07-22 10:15:00,190.49,190.81,190.49,190.62,2656.0,175.4929,175.7877,175.4929,175.6126,2656.0
2021-07-22 10:20:00,190.5,190.68,190.4,190.4,1453.0,175.5021,175.6679,175.41,175.41,1453.0
2021-07-22 10:25:00,190.31,190.35,190.13,190.31,1185.0,175.327,175.3639,175.1612,175.327,1185.0
2021-07-22 10:30:00,190.22,190.48,190.22,190.36,3920.0,175.2441,175.4837,175.2441,175.3731,3920.0
2021-07-22 10:35:00,190.43,190.43,190.14,190.14,1105.0,175.4376,175.4376,175.1704,175.1704,1105.0
2021-07-22 10:40:00,190.28,190.38,190.26,190.33,2450.0,175.2994,175.3915,175.281,175.3455,2450.0
2021-07-22 10:45:00,190.37,190.51,190.07,190.07,1500.0,175.3823,175.5113,175.1059,175.1059,1500.0
2021-07-22 10:50:00,190.04,190.29,190.02,190.23,3600.0,175.0783,175.3086,175.0599,175.2533,3600.0
2021-07-22 10:55:00,190.34,190.54,190.33,190.38,8021.0,175.3547,175.5389,175.3455,175.3915,8021.0
2021-07-22 11:00:00,190.43,190.43,190.06,190.06,2318.0,175.4376,175.4376,175.0967,175.0967,2318.0
2021-07-22 11:05:00,190.13,190.48,190.03,190.32,2996.0,175.1612,175.4837,175.0691,175.3362,2996.0
2021-07-22 11:10:00,190.38,190.38,190.21,190.21,400.0,175.3915,175.3915,175.2349,175.2349,400.0
2021-07-22 11:15:00,190.25,190.42,190.21,190.33,3400.0,175.2718,175.4284,175.2349,175.3455,3400.0
2021-07-22 11:20:00,190.36,190.42,190.23,190.42,2146.0,175.3731,175.4284,175.2533,175.4284,2146.0
2021-07-22 11:25:00,190.39,190.39,190.07,190.32,2461.0,175.4007,175.4007,175.1059,175.3362,2461.0
2021-07-22 11:30:00,190.34,190.48,190.13,190.13,2646.0,175.3547,175.4837,175.1612,175.1612,2646.0
2021-07-22 11:35:00,190.14,190.36,190.14,190.33,1160.0,175.1704,175.3731,175.1704,175.3455,1160.0
2021-07-22 11:40:00,190.28,190.39,190.09,190.14,2612.0,175.2994,175.4007,175.1244,175.1704,2612.0
2021-07-22 11:45:00,190.21,190.34,190.2,190.29,6000.0,175.2349,175.3547,175.2257,175.3086,6000.0
2021-07-22 11:50:00,190.21,190.32,190.12,190.12,1879.0,175.2349,175.3362,175.152,175.152,1879.0
2021-07-22 11:55:00,190.15,190.44,190.15,190.3,2426.0,175.1796,175.4468,175.1796,175.3178,2426.0
2021-07-22 12:00:00,190.33,190.4,190.17,190.37,1902.0,175.3455,175.41,175.1981,175.3823,1902.0
2021-07-22 12:05:00,190.38,190.45,190.32,190.33,3998.0,175.3915,175.456,175.3362,175.3455,3998.0
2021-07-22 12:10:00,190.17,190.23,190.16,190.23,800.0,175.1981,175.2533,175.1888,175.2533,800.0
2021-07-22 12:15:00,190.34,190.34,190.14,190.14,1201.0,175.3547,175.3547,175.1704,175.1704,1201.0
2021-07-22 12:20:00,190.13,190.24,190.13,190.22,1500.0,175.1612,175.2625,175.1612,175.2441,1500.0
2021-07-22 12:25:00,190.27,190.32,190.18,190.32,400.0,175.2902,175.3362,175.2073,175.3362,400.0
2021-07-22 12:30:00,190.33,190.35,190.21,190.23,1414.0,175.3455,175.3639,175.2349,175.2533,1414.0
2021-07-22 12:35:00,190.31,190.48,190.28,190.48,1126.0,175.327,175.4837,175.2994,175.4837,1126.0
2021-07-22 12:40:00,190.51,190.52,190.46,190.47,1500.0,175.5113,175.5205,175.4652,175.4744,1500.0
2021-07-22 12:45:00,190.53,190.64,190.52,190.64,700.0,175.5297,175.6311,175.5205,175.6311,700.0
2021-07-22 12:50:00,190.59,190.73,190.59,190.73,2936.0,175.585,175.714,175.585,175.714,2936.0
2021-07-22 12:55:00,190.72,190.82,190.72,190.81,1273.0,175.7048,175.7969,175.7048,175.7877,1273.0
2021-07-22 13:00:00,190.8,190.8,190.62,190.62,2467.0,175.7785,175.7785,175.6126,175.6126,2467.0
2021-07-22 13:05:00,190.59,190.66,190.59,190.63,2039.0,175.585,175.6495,175.585,175.6218,2039.0
2021-07-22 13:10:00,190.63,190.76,190.62,190.72,1858.0,175.6218,175.7416,175.6126,175.7048,1858.0
2021-07-22 13:15:00,190.69,190.69,190.45,190.51,3219.0,175.6771,175.6771,175.456,175.5113,3219.0
2021-07-22 13:20:00,190.49,190.49,190.39,190.41,800.0,175.4929,175.4929,175.4007,175.4192,800.0
2021-07-22 13:25:00,190.43,190.43,190.34,190.41,1079.0,175.4376,175.4376,175.3547,175.4192,1079.0
2021-07-22 13:30:00,190.45,190.51,190.41,190.47,5258.0,175.456,175.5113,175.4192,175.4744,5258.0
2021-07-22 13:35:00,190.5,190.5,190.45,190.48,300.0,175.5021,175.5021,175.456,175.4837,300.0
2021-07-22 13:40:00,190.51,190.54,190.46,190.52,2033.0,175.5113,175.5389,175.4652,175.5205,2033.0
2021-07-22 13:45:00,190.43,190.53,190.43,190.48,1602.0,175.4376,175.5297,175.4376,175.4837,1602.0
2021-07-22 13:50:00,190.38,190.48,190.36,190.47,2503.0,175.3915,175.4837,175.3731,175.4744,2503.0
2021-07-22 13:55:00,190.43,190.54,190.43,190.54,1911.0,175.4376,175.5389,175.4376,175.5389,1911.0
2021-07-22 14:00:00,190.52,190.58,190.49,190.58,2830.0,175.5205,175.5758,175.4929,175.5758,2830.0
2021-07-22 14:05:00,190.59,190.64,190.54,190.57,2357.0,175.585,175.6311,175.5389,175.5666,2357.0
2021-07-22 14:10:00,190.58,190.67,190.58,190.63,1100.0,175.5758,175.6587,175.5758,175.6218,1100.0
2021-07-22 14:15:00,190.59,190.65,190.58,190.61,1791.0,175.585,175.6403,175.5758,175.6034,1791.0
2021-07-22 14:20:00,190.66,190.67,190.56,190.67,2040.0,175.6495,175.6587,175.5574,175.6587,2040.0
2021-07-22 14:25:00,190.7,190.74,190.66,190.74,700.0,175.6863,175.7232,175.6495,175.7232,700.0
2021-07-22 14:30:00,190.71,190.76,190.65,190.66,2612.0,175.6955,175.7416,175.6403,175.6495,2612.0
2021-07-22 14:35:00,190.67,190.8,190.67,190.8,500.0,175.6587,175.7785,175.6587,175.7785,500.0
2021-07-22 14:40:00,190.73,190.78,190.67,190.75,1707.0,175.714,175.76,175.6587,175.7324,1707.0
2021-07-22 14:45:00,190.77,190.78,190.74,190.78,1621.0,175.7508,175.76,175.7232,175.76,1621.0
2021-07-22 14:50:00,190.73,190.76,190.69,190.75,1916.0,175.714,175.7416,175.6771,175.7324,1916.0
2021-07-22 14:55:00,190.74,190.76,190.64,190.75,1404.0,175.7232,175.7416,175.6311,175.7324,1404.0
2021-07-22 15:00:00,190.65,190.71,190.59,190.67,3444.0,175.6403,175.6955,175.585,175.6587,3444.0
2021-07-22 15:05:00,190.75,190.91,190.73,190.91,20165.0,175.7324,175.8798,175.714,175.8798,20165.0
2021-07-22 15:10:00,190.86,190.87,190.71,190.78,5590.0,175.8337,175.8429,175.6955,175.76,5590.0
2021-07-22 15:15:00,190.75,190.78,190.68,190.76,3476.0,175.7324,175.76,175.6679,175.7416,3476.0
2021-07-22 15:20:00,190.79,190.8,190.62,190.62,3756.0,175.7692,175.7785,175.6126,175.6126,3756.0
2021-07-22 15:25:00,190.58,190.6,190.54,190.54,900.0,175.5758,175.5942,175.5389,175.5389,900.0
2021-07-22 15:30:00,190.5,190.52,190.37,190.46,3656.0,175.5021,175.5205,175.3823,175.4652,3656.0
2021-07-22 15:35:00,190.43,190.44,190.33,190.37,1500.0,175.4376,175.4468,175.3455,175.3823,1500.0
2021-07-22 15:40:00,190.35,190.51,190.27,190.5,3899.0,175.3639,175.5113,175.2902,175.5021,3899.0
2021-07-22 15:45:00,190.53,190.61,190.47,190.58,5096.0,175.5297,175.6034,175.4744,175.5758,5096.0
2021-07-22 15:50:00,190.56,190.63,190.49,190.61,14445.0,175.5574,175.6218,175.4929,175.6034,14445.0
2021-07-22 15:55:00,190.59,190.75,190.52,190.53,36963.0,175.585,175.7324,175.5205,175.5297,36963.0
2021-07-23 09:30:00,191.67,191.99,191.33,191.9,13921.0,176.58,176.8748,176.2667,176.7919,13921.0
2021-07-23 09:35:00,192.17,192.18,191.61,191.61,500.0,177.0406,177.0498,176.5247,176.5247,500.0
2021-07-23 09:40:00,191.46,191.86,191.42,191.42,1795.0,176.3865,176.755,176.3496,176.3496,1795.0
2021-07-23 09:45:00,191.56,191.57,190.8,191.0,4949.0,176.4786,176.4878,175.7785,175.9627,4949.0
2021-07-23 09:50:00,190.96,191.0,190.64,190.74,2900.0,175.9259,175.9627,175.6311,175.7232,2900.0
2021-07-23 09:55:00,190.71,190.87,190.66,190.85,1134.0,175.6955,175.8429,175.6495,175.8245,1134.0
2021-07-23 10:00:00,190.77,191.03,190.77,190.91,825.0,175.7508,175.9904,175.7508,175.8798,825.0
2021-07-23 10:05:00,191.01,191.37,190.92,191.33,1386.0,175.9719,176.3036,175.889,176.2667,1386.0
2021-07-23 10:10:00,191.31,191.34,191.14,191.14,806.0,176.2483,176.2759,176.0917,176.0917,806.0
2021-07-23 10:15:00,191.27,191.27,190.95,190.95,1826.0,176.2115,176.2115,175.9167,175.9167,1826.0
2021-07-23 10:20:00,190.91,191.09,190.82,191.09,834.0,175.8798,176.0456,175.7969,176.0456,834.0
2021-07-23 10:25:00,190.97,191.13,190.96,191.11,753.0,175.9351,176.0825,175.9259,176.0641,753.0
2021-07-23 10:30:00,191.11,191.24,191.11,191.21,500.0,176.0641,176.1838,176.0641,176.1562,500.0
2021-07-23 10:35:00,191.29,191.54,191.18,191.31,2503.0,176.2299,176.4602,176.1285,176.2483,2503.0
2021-07-23 10:40:00,191.37,191.55,191.37,191.53,795.0,176.3036,176.4694,176.3036,176.451,795.0
2021-07-23 10:45:00,191.45,191.64,191.44,191.64,700.0,176.3773,176.5523,176.3681,176.5523,700.0
2021-07-23 10:50:00,191.59,191.63,191.54,191.54,603.0,176.5063,176.5431,176.4602,176.4602,603.0
2021-07-23 10:55:00,191.56,191.7,191.42,191.42,1840.0,176.4786,176.6076,176.3496,176.3496,1840.0
2021-07-23 11:00:00,191.6,191.64,191.55,191.64,1396.0,176.5155,176.5523,176.4694,176.5523,1396.0
2021-07-23 11:05:00,191.79,191.79,191.75,191.76,1366.0,176.6905,176.6905,176.6537,176.6629,1366.0
2021-07-23 11:10:00,191.71,191.72,191.54,191.55,493.0,176.6168,176.626,176.4602,176.4694,493.0
2021-07-23 11:15:00,191.43,191.43,191.33,191.33,1455.0,176.3589,176.3589,176.2667,176.2667,1455.0
2021-07-23 11:20:00,191.33,191.48,191.3,191.47,3566.0,176.2667,176.4049,176.2391,176.3957,3566.0
2021-07-23 11:25:00,191.39,191.48,191.37,191.48,1480.0,176.322,176.4049,176.3036,176.4049,1480.0
2021-07-23 11:30:00,191.55,191.55,191.36,191.44,2134.0,176.4694,176.4694,176.2944,176.3681,2134.0
2021-07-23 11:35:00,191.38,191.43,191.34,191.34,1102.0,176.3128,176.3589,176.2759,176.2759,1102.0
2021-07-23 11:40:00,191.3,191.34,191.06,191.06,1910.0,176.2391,176.2759,176.018,176.018,1910.0
2021-07-23 11:45:00,190.96,191.12,190.96,191.03,1716.0,175.9259,176.0733,175.9259,175.9904,1716.0
2021-07-23 11:50:00,191.02,191.06,191.02,191.06,319.0,175.9811,176.018,175.9811,176.018,319.0
2021-07-23 11:55:00,191.02,191.02,190.82,190.82,1815.0,175.9811,175.9811,175.7969,175.7969,1815.0
2021-07-23 12:00:00,190.83,190.97,190.81,190.91,1034.0,175.8061,175.9351,175.7877,175.8798,1034.0
2021-07-23 12:05:00,191.0,191.05,190.94,191.05,700.0,175.9627,176.0088,175.9074,176.0088,700.0
2021-07-23 12:10:00,191.09,191.14,191.09,191.14,367.0,176.0456,176.0917,176.0456,176.0917,367.0
2021-07-23 12:15:00,191.13,191.15,191.09,191.09,500.0,176.0825,176.1009,176.0456,176.0456,500.0
2021-07-23 12:20:00,191.03,191.03,190.97,190.97,1409.0,175.9904,175.9904,175.9351,175.9351,1409.0
2021-07-23 12:25:00,190.98,191.1,190.88,191.05,1585.0,175.9443,176.0548,175.8522,176.0088,1585.0
2021-07-23 12:30:00,191.06,191.18,191.05,191.1,1088.0,176.018,176.1285,176.0088,176.0548,1088.0
2021-07-23 12:35:00,191.09,191.19,191.04,191.15,1494.0,176.0456,176.1378,175.9996,176.1009,1494.0
2021-07-23 12:40:00,191.15,191.15,191.04,191.12,700.0,176.1009,176.1009,175.9996,176.0733,700.0
2021-07-23 12:45:00,191.04,191.07,191.04,191.07,200.0,175.9996,176.0272,175.9996,176.0272,200.0
2021-07-23 12:50:00,191.13,191.19,191.06,191.06,600.0,176.0825,176.1378,176.018,176.018,600.0
2021-07-23 12:55:00,191.11,191.12,191.07,191.12,630.0,176.0641,176.0733,176.0272,176.0733,630.0
2021-07-23 13:00:00,191.16,191.2,191.13,191.2,644.0,176.1101,176.147,176.0825,176.147,644.0
2021-07-23 13:05:00,191.25,191.26,191.19,191.2,861.0,176.193,176.2022,176.1378,176.147,861.0
2021-07-23 13:10:00,191.23,191.33,191.18,191.33,1130.0,176.1746,176.2667,176.1285,176.2667,1130.0
2021-07-23 13:15:00,191.28,191.35,191.28,191.31,814.0,176.2207,176.2852,176.2207,176.2483,814.0
2021-07-23 13:20:00,191.27,191.27,191.1,191.18,1570.0,176.2115,176.2115,176.0548,176.1285,1570.0
2021-07-23 13:25:00,191.18,191.3,191.17,191.2,6061.0,176.1285,176.2391,176.1193,176.147,6061.0
2021-07-23 13:30:00,191.18,191.3,191.17,191.21,2258.0,176.1285,176.2391,176.1193,176.1562,2258.0
2021-07-23 13:35:00,191.25,191.57,191.25,191.56,2224.0,176.193,176.4878,176.193,176.4786,2224.0
2021-07-23 13:40:00,191.57,191.57,191.45,191.52,1200.0,176.4878,176.4878,176.3773,176.4418,1200.0
2021-07-23 13:45:00,191.55,191.72,191.52,191.72,3406.0,176.4694,176.626,176.4418,176.626,3406.0
2021-07-23 13:50:00,191.73,191.77,191.64,191.76,6879.0,176.6352,176.6721,176.5523,176.6629,6879.0
2021-07-23 13:55:00,191.75,191.82,191.65,191.69,5625.0,176.6537,176.7182,176.5615,176.5984,5625.0
2021-07-23 14:00:00,191.69,191.7,191.55,191.56,3557.0,176.5984,176.6076,176.4694,176.4786,3557.0
2021-07-23 14:05:00,191.6,191.69,191.51,191.51,7782.0,176.5155,176.5984,176.4326,176.4326,7782.0
2021-07-23 14:10:00,191.56,191.69,191.56,191.62,1931.0,176.4786,176.5984,176.4786,176.5339,1931.0
2021-07-23 14:15:00,191.6,191.6,191.47,191.54,5027.0,176.5155,176.5155,176.3957,176.4602,5027.0
2021-07-23 14:20:00,191.53,191.57,191.47,191.56,2307.0,176.451,176.4878,176.3957,176.4786,2307.0
2021-07-23 14:25:00,191.52,191.62,191.49,191.62,3273.0,176.4418,176.5339,176.4141,176.5339,3273.0
2021-07-23 14:30:00,191.6,191.7,191.53,191.7,3033.0,176.5155,176.6076,176.451,176.6076,3033.0
2021-07-23 14:35:00,191.65,191.75,191.62,191.75,1253.0,176.5615,176.6537,176.5339,176.6537,1253.0
2021-07-23 14:40:00,191.69,191.84,191.68,191.84,4792.0,176.5984,176.7366,176.5892,176.7366,4792.0
2021-07-23 14:45:00,191.87,191.87,191.69,191.69,2662.0,176.7642,176.7642,176.5984,176.5984,2662.0
2021-07-23 14:50:00,191.69,191.75,191.59,191.69,3144.0,176.5984,176.6537,176.5063,176.5984,3144.0
2021-07-23 14:55:00,191.68,191.7,191.61,191.66,1220.0,176.5892,176.6076,176.5247,176.5708,1220.0
2021-07-23 15:00:00,191.69,191.71,191.62,191.67,2488.0,176.5984,176.6168,176.5339,176.58,2488.0
2021-07-23 15:05:00,191.66,191.73,191.59,191.61,3053.0,176.5708,176.6352,176.5063,176.5247,3053.0
2021-07-23 15:10:00,191.62,191.66,191.45,191.46,3617.0,176.5339,176.5708,176.3773,176.3865,3617.0
2021-07-23 15:15:00,191.48,191.57,191.47,191.56,2681.0,176.4049,176.4878,176.3957,176.4786,2681.0
2021-07-23 15:20:00,191.62,191.72,191.55,191.58,9133.0,176.5339,176.626,176.4694,176.4971,9133.0
2021-07-23 15:25:00,191.6,191.71,191.6,191.71,5359.0,176.5155,176.6168,176.5155,176.6168,5359.0
2021-07-23 15:30:00,191.75,191.83,191.73,191.8,3076.0,176.6537,176.7274,176.6352,176.6997,3076.0
2021-07-23 15:35:00,191.82,192.04,191.78,192.01,6068.0,176.7182,176.9208,176.6813,176.8932,6068.0
2021-07-23 15:40:00,192.02,192.11,191.9,192.04,8526.0,176.9024,176.9853,176.7919,176.9208,8526.0
2021-07-23 15:45:00,192.05,192.1,191.98,192.01,6966.0,176.93,176.9761,176.8656,176.8932,6966.0
2021-07-23 15:50:00,192.02,192.09,191.9,191.91,14792.0,176.9024,176.9669,176.7919,176.8011,14792.0
2021-07-23 15:55:00,191.95,192.0,191.8,191.87,27217.0,176.8379,176.884,176.6997,176.7642,27217.0
2021-07-26 09:30:00,191.25,192.08,191.25,191.71,11787.0,176.193,176.9577,176.193,176.6168,11787.0
2021-07-26 09:35:00,191.9,191.95,191.34,191.71,10196.0,176.7919,176.8379,176.2759,176.6168,10196.0
2021-07-26 09:40:00,191.67,191.67,191.28,191.44,8178.0,176.58,176.58,176.2207,176.3681,8178.0
2021-07-26 09:45:00,191.41,191.85,191.41,191.64,5957.0,176.3404,176.7458,176.3404,176.5523,5957.0
2021-07-26 09:50:00,191.49,191.66,191.33,191.66,3788.0,176.4141,176.5708,176.2667,176.5708,3788.0
2021-07-26 09:55:00,191.84,191.95,191.63,191.83,3749.0,176.7366,176.8379,176.5431,176.7274,3749.0
2021-07-26 10:00:00,191.86,191.86,191.48,191.67,3528.0,176.755,176.755,176.4049,176.58,3528.0
2021-07-26 10:05:00,191.66,191.85,191.31,191.53,5462.0,176.5708,176.7458,176.2483,176.451,5462.0
2021-07-26 10:10:00,191.62,191.69,191.42,191.47,13404.0,176.5339,176.5984,176.3496,176.3957,13404.0
2021-07-26 10:15:00,191.53,191.83,191.41,191.7,4596.0,176.451,176.7274,176.3404,176.6076,4596.0
2021-07-26 10:20:00,191.89,192.0,191.73,192.0,3300.0,176.7826,176.884,176.6352,176.884,3300.0
2021-07-26 10:25:00,191.94,192.12,191.86,192.02,9129.0,176.8287,176.9945,176.755,176.9024,9129.0
2021-07-26 10:30:00,192.04,192.12,191.38,191.57,9712.0,176.9208,176.9945,176.3128,176.4878,9712.0
2021-07-26 10:35:00,191.65,191.66,191.39,191.5,6793.0,176.5615,176.5708,176.322,176.4233,6793.0
2021-07-26 10:40:00,191.56,191.8,191.32,191.64,4655.0,176.4786,176.6997,176.2575,176.5523,4655.0
2021-07-26 10:45:00,191.73,192.12,191.72,192.12,4302.0,176.6352,176.9945,176.626,176.9945,4302.0
2021-07-26 10:50:00,192.1,192.16,191.92,192.16,5819.0,176.9761,177.0314,176.8103,177.0314,5819.0
2021-07-26 10:55:00,192.12,192.14,192.03,192.03,2431.0,176.9945,177.013,176.9116,176.9116,2431.0
2021-07-26 11:00:00,191.98,191.98,191.55,191.72,3649.0,176.8656,176.8656,176.4694,176.626,3649.0
2021-07-26 11:05:00,191.67,191.93,191.65,191.83,6660.0,176.58,176.8195,176.5615,176.7274,6660.0
2021-07-26 11:10:00,191.81,191.9,191.71,191.81,6444.0,176.7089,176.7919,176.6168,176.7089,6444.0
2021-07-26 11:15:00,191.85,191.96,191.84,191.95,3197.0,176.7458,176.8471,176.7366,176.8379,3197.0
2021-07-26 11:20:00,191.98,192.16,191.98,192.12,3850.0,176.8656,177.0314,176.8656,176.9945,3850.0
2021-07-26 11:25:00,192.09,192.25,192.06,192.06,2197.0,176.9669,177.1143,176.9393,176.9393,2197.0
2021-07-26 11:30:00,192.08,192.18,192.03,192.12,4015.0,176.9577,177.0498,176.9116,176.9945,4015.0
2021-07-26 11:35:00,192.12,192.3,192.05,192.05,6191.0,176.9945,177.1604,176.93,176.93,6191.0
2021-07-26 11:40:00,192.1,192.16,192.04,192.04,1355.0,176.9761,177.0314,176.9208,176.9208,1355.0
2021-07-26 11:45:00,192.06,192.14,191.9,191.93,4665.0,176.9393,177.013,176.7919,176.8195,4665.0
2021-07-26 11:50:00,191.99,192.06,191.96,192.02,1449.0,176.8748,176.9393,176.8471,176.9024,1449.0
2021-07-26 11:55:00,192.03,192.07,191.99,192.02,2149.0,176.9116,176.9485,176.8748,176.9024,2149.0
2021-07-26 12:00:00,192.03,192.06,191.97,192.02,2300.0,176.9116,176.9393,176.8563,176.9024,2300.0
2021-07-26 12:05:00,192.03,192.03,191.9,191.95,5270.0,176.9116,176.9116,176.7919,176.8379,5270.0
2021-07-26 12:10:00,191.95,192.18,191.95,192.18,6868.0,176.8379,177.0498,176.8379,177.0498,6868.0
2021-07-26 12:15:00,192.17,192.24,192.0,192.21,4231.0,177.0406,177.1051,176.884,177.0775,4231.0
2021-07-26 12:20:00,192.24,192.43,192.23,192.3,4561.0,177.1051,177.2801,177.0959,177.1604,4561.0
2021-07-26 12:25:00,192.33,192.47,192.33,192.46,3074.0,177.188,177.317,177.188,177.3078,3074.0
2021-07-26 12:30:00,192.49,192.6,192.32,192.32,6177.0,177.3354,177.4367,177.1788,177.1788,6177.0
2021-07-26 12:35:00,192.39,192.55,192.39,192.44,3165.0,177.2433,177.3907,177.2433,177.2893,3165.0
2021-07-26 12:40:00,192.47,192.51,192.43,192.48,2629.0,177.317,177.3538,177.2801,177.3262,2629.0
2021-07-26 12:45:00,192.48,192.55,192.41,192.41,3537.0,177.3262,177.3907,177.2617,177.2617,3537.0
2021-07-26 12:50:00,192.42,192.45,192.39,192.39,1688.0,177.2709,177.2986,177.2433,177.2433,1688.0
2021-07-26 12:55:00,192.4,192.4,192.3,192.4,2234.0,177.2525,177.2525,177.1604,177.2525,2234.0
2021-07-26 13:00:00,192.4,192.42,192.34,192.34,2459.0,177.2525,177.2709,177.1972,177.1972,2459.0
2021-07-26 13:05:00,192.37,192.46,192.37,192.38,3400.0,177.2249,177.3078,177.2249,177.2341,3400.0
2021-07-26 13:10:00,192.29,192.36,192.25,192.29,3700.0,177.1512,177.2156,177.1143,177.1512,3700.0
2021-07-26 13:15:00,192.29,192.32,192.23,192.32,4397.0,177.1512,177.1788,177.0959,177.1788,4397.0
2021-07-26 13:20:00,192.32,192.33,192.17,192.18,2004.0,177.1788,177.188,177.0406,177.0498,2004.0
2021-07-26 13:25:00,192.13,192.13,191.88,191.91,1759.0,177.0037,177.0037,176.7734,176.8011,1759.0
2021-07-26 13:30:00,191.88,191.88,191.66,191.77,7021.0,176.7734,176.7734,176.5708,176.6721,7021.0
2021-07-26 13:35:00,191.77,191.84,191.72,191.84,1738.0,176.6721,176.7366,176.626,176.7366,1738.0
2021-07-26 13:40:00,191.85,191.85,191.75,191.76,1578.0,176.7458,176.7458,176.6537,176.6629,1578.0
2021-07-26 13:45:00,191.75,191.75,191.68,191.68,2200.0,176.6537,176.6537,176.5892,176.5892,2200.0
2021-07-26 13:50:00,191.7,191.78,191.69,191.76,1974.0,176.6076,176.6813,176.5984,176.6629,1974.0
2021-07-26 13:55:00,191.79,191.84,191.79,191.83,1438.0,176.6905,176.7366,176.6905,176.7274,1438.0
2021-07-26 14:00:00,191.88,191.93,191.83,191.89,1857.0,176.7734,176.8195,176.7274,176.7826,1857.0
2021-07-26 14:05:00,191.91,192.05,191.87,192.05,5271.0,176.8011,176.93,176.7642,176.93,5271.0
2021-07-26 14:10:00,192.06,192.09,191.98,192.03,2302.0,176.9393,176.9669,176.8656,176.9116,2302.0
2021-07-26 14:15:00,192.03,192.13,192.02,192.09,2274.0,176.9116,177.0037,176.9024,176.9669,2274.0
2021-07-26 14:20:00,192.09,192.09,191.9,191.97,2553.0,176.9669,176.9669,176.7919,176.8563,2553.0
2021-07-26 14:25:00,191.99,192.03,191.88,192.03,2145.0,176.8748,176.9116,176.7734,176.9116,2145.0
2021-07-26 14:30:00,192.01,192.05,191.96,192.03,2938.0,176.8932,176.93,176.8471,176.9116,2938.0
2021-07-26 14:35:00,192.02,192.02,191.95,191.97,1442.0,176.9024,176.9024,176.8379,176.8563,1442.0
2021-07-26 14:40:00,192.03,192.05,191.83,191.83,28968.0,176.9116,176.93,176.7274,176.7274,28968.0
2021-07-26 14:45:00,191.8,191.92,191.69,191.88,4118.0,176.6997,176.8103,176.5984,176.7734,4118.0
2021-07-26 14:50:00,191.92,192.04,191.84,191.88,4330.0,176.8103,176.9208,176.7366,176.7734,4330.0
2021-07-26 14:55:00,191.89,191.89,191.79,191.79,2969.0,176.7826,176.7826,176.6905,176.6905,2969.0
2021-07-26 15:00:00,191.87,191.87,191.82,191.85,978.0,176.7642,176.7642,176.7182,176.7458,978.0
2021-07-26 15:05:00,191.87,191.89,191.81,191.89,3399.0,176.7642,176.7826,176.7089,176.7826,3399.0
2021-07-26 15:10:00,191.89,191.9,191.82,191.84,2825.0,176.7826,176.7919,176.7182,176.7366,2825.0
2021-07-26 15:15:00,191.85,191.9,191.84,191.89,1816.0,176.7458,176.7919,176.7366,176.7826,1816.0
2021-07-26 15:20:00,191.85,191.88,191.76,191.87,3135.0,176.7458,176.7734,176.6629,176.7642,3135.0
2021-07-26 15:25:00,191.84,191.87,191.78,191.84,3732.0,176.7366,176.7642,176.6813,176.7366,3732.0
2021-07-26 15:30:00,191.87,192.04,191.87,191.94,5085.0,176.7642,176.9208,176.7642,176.8287,5085.0
2021-07-26 15:35:00,191.92,191.92,191.73,191.77,13193.0,176.8103,176.8103,176.6352,176.6721,13193.0
2021-07-26 15:40:00,191.73,191.8,191.67,191.72,2292.0,176.6352,176.6997,176.58,176.626,2292.0
2021-07-26 15:45:00,191.69,191.72,191.59,191.68,3549.0,176.5984,176.626,176.5063,176.5892,3549.0
2021-07-26 15:50:00,191.72,192.02,191.66,192.01,9786.0,176.626,176.9024,176.5708,176.8932,9786.0
2021-07-26 15:55:00,192.04,192.14,191.87,191.92,41032.0,176.9208,177.013,176.7642,176.8103,41032.0
2021-07-27 09:30:00,191.61,191.77,191.35,191.74,20934.0,176.5247,176.6721,176.2852,176.6445,20934.0
2021-07-27 09:35:00,191.54,191.74,190.99,191.02,3886.0,176.4602,176.6445,175.9535,175.9811,3886.0
2021-07-27 09:40:00,190.99,191.59,190.81,191.55,3553.0,175.9535,176.5063,175.7877,176.4694,3553.0
2021-07-27 09:45:00,191.44,192.2,191.38,192.17,2903.0,176.3681,177.0682,176.3128,177.0406,2903.0
2021-07-27 09:50:00,192.34,192.96,192.34,192.96,5321.0,177.1972,177.7684,177.1972,177.7684,5321.0
2021-07-27 09:55:00,192.94,194.44,192.79,194.44,38703.0,177.75,179.1319,177.6118,179.1319,38703.0
2021-07-27 10:00:00,194.19,194.85,193.39,194.39,22034.0,178.9016,179.5096,178.1646,179.0858,22034.0
2021-07-27 10:05:00,194.4,194.6,194.19,194.55,6314.0,179.095,179.2793,178.9016,179.2332,6314.0
2021-07-27 10:10:00,194.48,194.52,194.13,194.13,7856.0,179.1687,179.2056,178.8463,178.8463,7856.0
2021-07-27 10:15:00,194.21,194.25,194.04,194.24,7302.0,178.92,178.9568,178.7634,178.9476,7302.0
2021-07-27 10:20:00,194.47,195.13,194.36,195.09,21762.0,179.1595,179.7676,179.0582,179.7307,21762.0
2021-07-27 10:25:00,195.09,195.17,194.79,195.08,14550.0,179.7307,179.8044,179.4543,179.7215,14550.0
2021-07-27 10:30:00,195.05,195.47,195.04,195.1,13875.0,179.6939,180.0808,179.6846,179.7399,13875.0
2021-07-27 10:35:00,195.11,195.35,195.1,195.23,12375.0,179.7491,179.9702,179.7399,179.8597,12375.0
2021-07-27 10:40:00,195.33,195.59,195.06,195.06,11993.0,179.9518,180.1913,179.7031,179.7031,11993.0
2021-07-27 10:45:00,195.05,195.05,194.35,194.41,14593.0,179.6939,179.6939,179.049,179.1042,14593.0
2021-07-27 10:50:00,194.43,194.94,194.32,194.83,8388.0,179.1227,179.5925,179.0213,179.4912,8388.0
2021-07-27 10:55:00,194.78,194.84,194.55,194.55,10371.0,179.4451,179.5004,179.2332,179.2332,10371.0
2021-07-27 11:00:00,194.47,194.76,194.46,194.59,9779.0,179.1595,179.4267,179.1503,179.2701,9779.0
2021-07-27 11:05:00,194.6,194.65,194.31,194.45,8116.0,179.2793,179.3254,179.0121,179.1411,8116.0
2021-07-27 11:10:00,194.45,194.56,194.35,194.44,6156.0,179.1411,179.2424,179.049,179.1319,6156.0
2021-07-27 11:15:00,194.39,194.63,194.28,194.28,8184.0,179.0858,179.3069,178.9845,178.9845,8184.0
2021-07-27 11:20:00,194.36,194.56,194.27,194.31,6915.0,179.0582,179.2424,178.9753,179.0121,6915.0
2021-07-27 11:25:00,194.31,194.54,194.18,194.53,8145.0,179.0121,179.224,178.8924,179.2148,8145.0
2021-07-27 11:30:00,194.47,194.47,193.92,194.17,4512.0,179.1595,179.1595,178.6528,178.8831,4512.0
2021-07-27 11:35:00,194.16,194.35,194.07,194.08,5226.0,178.8739,179.049,178.791,178.8002,5226.0
2021-07-27 11:40:00,194.07,194.43,193.91,194.43,5265.0,178.791,179.1227,178.6436,179.1227,5265.0
2021-07-27 11:45:00,194.44,194.59,194.23,194.39,6354.0,179.1319,179.2701,178.9384,179.0858,6354.0
2021-07-27 11:50:00,194.42,194.61,194.37,194.42,4540.0,179.1135,179.2885,179.0674,179.1135,4540.0
2021-07-27 11:55:00,194.5,194.5,194.18,194.18,8402.0,179.1872,179.1872,178.8924,178.8924,8402.0
2021-07-27 12:00:00,194.16,194.16,193.89,194.06,10442.0,178.8739,178.8739,178.6252,178.7818,10442.0
2021-07-27 12:05:00,194.11,194.27,194.02,194.2,5950.0,178.8279,178.9753,178.745,178.9108,5950.0
2021-07-27 12:10:00,194.11,194.11,193.65,193.76,4432.0,178.8279,178.8279,178.4041,178.5054,4432.0
2021-07-27 12:15:00,193.82,193.95,193.7,193.75,3000.0,178.5607,178.6805,178.4501,178.4962,3000.0
2021-07-27 12:20:00,193.83,193.97,193.82,193.9,3400.0,178.5699,178.6989,178.5607,178.6344,3400.0
2021-07-27 12:25:00,193.91,194.22,193.88,194.22,3037.0,178.6436,178.9292,178.616,178.9292,3037.0
2021-07-27 12:30:00,194.16,194.25,194.07,194.24,4015.0,178.8739,178.9568,178.791,178.9476,4015.0
2021-07-27 12:35:00,194.22,194.43,194.19,194.43,3722.0,178.9292,179.1227,178.9016,179.1227,3722.0
2021-07-27 12:40:00,194.36,194.5,194.24,194.42,6472.0,179.0582,179.1872,178.9476,179.1135,6472.0
2021-07-27 12:45:00,194.4,194.5,194.36,194.41,4785.0,179.095,179.1872,179.0582,179.1042,4785.0
2021-07-27 12:50:00,194.38,194.55,194.38,194.53,2105.0,179.0766,179.2332,179.0766,179.2148,2105.0
2021-07-27 12:55:00,194.49,194.58,194.39,194.39,3487.0,179.1779,179.2609,179.0858,179.0858,3487.0
2021-07-27 13:00:00,194.41,194.47,194.38,194.4,2578.0,179.1042,179.1595,179.0766,179.095,2578.0
2021-07-27 13:05:00,194.43,194.62,194.43,194.56,3570.0,179.1227,179.2977,179.1227,179.2424,3570.0
2021-07-27 13:10:00,194.52,195.07,194.52,194.89,24739.0,179.2056,179.7123,179.2056,179.5465,24739.0
2021-07-27 13:15:00,194.86,194.96,194.64,194.69,5897.0,179.5188,179.6109,179.3161,179.3622,5897.0
2021-07-27 13:20:00,194.79,194.8,194.41,194.41,5118.0,179.4543,179.4635,179.1042,179.1042,5118.0
2021-07-27 13:25:00,194.46,194.55,194.34,194.34,12465.0,179.1503,179.2332,179.0398,179.0398,12465.0
2021-07-27 13:30:00,194.29,194.29,194.05,194.1,3817.0,178.9937,178.9937,178.7726,178.8187,3817.0
2021-07-27 13:35:00,194.18,194.45,194.09,194.36,7528.0,178.8924,179.1411,178.8094,179.0582,7528.0
2021-07-27 13:40:00,194.37,194.41,194.27,194.39,3376.0,179.0674,179.1042,178.9753,179.0858,3376.0
2021-07-27 13:45:00,194.45,194.59,194.39,194.52,4811.0,179.1411,179.2701,179.0858,179.2056,4811.0
2021-07-27 13:50:00,194.47,194.47,194.25,194.25,2039.0,179.1595,179.1595,178.9568,178.9568,2039.0
2021-07-27 13:55:00,194.18,194.18,193.85,193.98,1200.0,178.8924,178.8924,178.5883,178.7081,1200.0
2021-07-27 14:00:00,193.93,194.02,193.87,193.96,2608.0,178.662,178.745,178.6068,178.6897,2608.0
2021-07-27 14:05:00,193.95,194.06,193.88,194.05,6162.0,178.6805,178.7818,178.616,178.7726,6162.0
2021-07-27 14:10:00,194.07,194.18,194.01,194.15,4166.0,178.791,178.8924,178.7357,178.8647,4166.0
2021-07-27 14:15:00,194.14,194.25,194.07,194.11,2598.0,178.8555,178.9568,178.791,178.8279,2598.0
2021-07-27 14:20:00,194.09,194.24,194.0,194.24,5774.0,178.8094,178.9476,178.7265,178.9476,5774.0
2021-07-27 14:25:00,194.17,194.2,194.11,194.2,2152.0,178.8831,178.9108,178.8279,178.9108,2152.0
2021-07-27 14:30:00,194.17,194.17,193.89,193.91,3702.0,178.8831,178.8831,178.6252,178.6436,3702.0
2021-07-27 14:35:00,193.88,194.01,193.84,193.91,24977.0,178.616,178.7357,178.5791,178.6436,24977.0
2021-07-27 14:40:00,193.94,193.98,193.78,193.84,2911.0,178.6712,178.7081,178.5238,178.5791,2911.0
2021-07-27 14:45:00,193.89,194.03,193.89,193.94,6319.0,178.6252,178.7542,178.6252,178.6712,6319.0
2021-07-27 14:50:00,193.91,193.95,193.77,193.86,17209.0,178.6436,178.6805,178.5146,178.5975,17209.0
2021-07-27 14:55:00,193.86,193.99,193.81,193.94,19563.0,178.5975,178.7173,178.5515,178.6712,19563.0
2021-07-27 15:00:00,194.0,194.19,194.0,194.18,3941.0,178.7265,178.9016,178.7265,178.8924,3941.0
2021-07-27 15:05:00,194.16,194.27,194.16,194.26,9043.0,178.8739,178.9753,178.8739,178.9661,9043.0
2021-07-27 15:10:00,194.24,194.35,194.22,194.33,6381.0,178.9476,179.049,178.9292,179.0305,6381.0
2021-07-27 15:15:00,194.36,194.37,194.23,194.23,4354.0,179.0582,179.0674,178.9384,178.9384,4354.0
2021-07-27 15:20:00,194.23,194.24,194.1,194.21,11110.0,178.9384,178.9476,178.8187,178.92,11110.0
2021-07-27 15:25:00,194.26,194.3,194.11,194.18,7154.0,178.9661,179.0029,178.8279,178.8924,7154.0
2021-07-27 15:30:00,194.19,194.22,193.96,193.96,12338.0,178.9016,178.9292,178.6897,178.6897,12338.0
2021-07-27 15:35:00,193.95,194.02,193.81,193.9,14789.0,178.6805,178.745,178.5515,178.6344,14789.0
2021-07-27 15:40:00,193.9,194.05,193.81,193.99,15802.0,178.6344,178.7726,178.5515,178.7173,15802.0
2021-07-27 15:45:00,193.99,194.11,193.8,193.95,28363.0,178.7173,178.8279,178.5423,178.6805,28363.0
2021-07-27 15:50:00,193.97,194.07,193.88,193.95,48533.0,178.6989,178.791,178.616,178.6805,48533.0
2021-07-27 15:55:00,193.97,194.42,193.94,194.06,76700.0,178.6989,179.1135,178.6712,178.7818,76700.0
2021-07-28 09:30:00,198.4,199.05,197.25,198.74,75022.0,182.7801,183.3789,181.7207,183.0933,75022.0
2021-07-28 09:35:00,198.02,199.95,198.02,199.4,21161.0,182.43,184.2081,182.43,183.7014,21161.0
2021-07-28 09:40:00,199.1,199.83,198.55,198.68,17153.0,183.425,184.0975,182.9183,183.0381,17153.0
2021-07-28 09:45:00,198.73,199.15,198.42,198.89,29229.0,183.0841,183.4711,182.7985,183.2315,29229.0
2021-07-28 09:50:00,198.77,199.05,197.61,197.9,8930.0,183.121,183.3789,182.0523,182.3195,8930.0
2021-07-28 09:55:00,197.86,197.98,197.25,197.52,37369.0,182.2826,182.3932,181.7207,181.9694,37369.0
2021-07-28 10:00:00,197.5,197.5,196.35,196.39,18251.0,181.951,181.951,180.8915,180.9284,18251.0
2021-07-28 10:05:00,196.16,196.31,195.18,195.41,9029.0,180.7165,180.8547,179.8136,180.0255,9029.0
2021-07-28 10:10:00,195.49,195.52,194.71,194.86,18732.0,180.0992,180.1269,179.3806,179.5188,18732.0
2021-07-28 10:15:00,194.81,194.81,194.06,194.12,13453.0,179.4728,179.4728,178.7818,178.8371,13453.0
2021-07-28 10:20:00,194.28,194.58,194.1,194.19,12580.0,178.9845,179.2609,178.8187,178.9016,12580.0
2021-07-28 10:25:00,194.3,194.51,194.03,194.12,29108.0,179.0029,179.1964,178.7542,178.8371,29108.0
2021-07-28 10:30:00,194.24,194.95,194.18,194.52,10764.0,178.9476,179.6017,178.8924,179.2056,10764.0
2021-07-28 10:35:00,194.72,194.98,194.55,194.88,6066.0,179.3898,179.6294,179.2332,179.5372,6066.0
2021-07-28 10:40:00,194.75,195.54,194.57,195.2,14469.0,179.4175,180.1453,179.2517,179.8321,14469.0
2021-07-28 10:45:00,195.28,195.45,195.0,195.08,6823.0,179.9058,180.0624,179.6478,179.7215,6823.0
2021-07-28 10:50:00,195.31,195.31,194.95,195.31,6835.0,179.9334,179.9334,179.6017,179.9334,6835.0
2021-07-28 10:55:00,195.35,196.11,195.25,195.61,15882.0,179.9702,180.6704,179.8781,180.2098,15882.0
2021-07-28 11:00:00,195.76,195.88,195.33,195.54,3553.0,180.348,180.4585,179.9518,180.1453,3553.0
2021-07-28 11:05:00,195.45,195.58,195.4,195.5,18654.0,180.0624,180.1821,180.0163,180.1084,18654.0
2021-07-28 11:10:00,195.5,195.9,195.36,195.78,3701.0,180.1084,180.4769,179.9795,180.3664,3701.0
2021-07-28 11:15:00,195.87,195.92,195.55,195.64,6351.0,180.4493,180.4954,180.1545,180.2374,6351.0
2021-07-28 11:20:00,195.72,195.76,195.42,195.53,8384.0,180.3111,180.348,180.0347,180.1361,8384.0
2021-07-28 11:25:00,195.53,195.8,195.34,195.74,3738.0,180.1361,180.3848,179.961,180.3295,3738.0
2021-07-28 11:30:00,195.73,195.78,195.42,195.53,3340.0,180.3203,180.3664,180.0347,180.1361,3340.0
2021-07-28 11:35:00,195.53,195.82,195.43,195.82,5167.0,180.1361,180.4032,180.0439,180.4032,5167.0
2021-07-28 11:40:00,195.96,196.04,195.82,196.04,1708.0,180.5322,180.6059,180.4032,180.6059,1708.0
2021-07-28 11:45:00,196.01,196.45,196.01,196.38,2901.0,180.5783,180.9836,180.5783,180.9192,2901.0
2021-07-28 11:50:00,196.44,196.71,196.44,196.71,4500.0,180.9744,181.2232,180.9744,181.2232,4500.0
2021-07-28 11:55:00,196.71,196.84,196.45,196.61,6571.0,181.2232,181.3429,180.9836,181.131,6571.0
2021-07-28 12:00:00,196.67,196.7,196.59,196.64,1425.0,181.1863,181.214,181.1126,181.1587,1425.0
2021-07-28 12:05:00,196.69,196.69,195.88,196.02,14890.0,181.2047,181.2047,180.4585,180.5875,14890.0
2021-07-28 12:10:00,196.0,196.06,195.72,195.78,3707.0,180.5691,180.6243,180.3111,180.3664,3707.0
2021-07-28 12:15:00,195.78,195.84,195.52,195.84,2982.0,180.3664,180.4217,180.1269,180.4217,2982.0
2021-07-28 12:20:00,195.8,195.8,195.47,195.5,2693.0,180.3848,180.3848,180.0808,180.1084,2693.0
2021-07-28 12:25:00,195.59,195.71,195.48,195.54,3208.0,180.1913,180.3019,180.09,180.1453,3208.0
2021-07-28 12:30:00,195.68,195.82,195.59,195.68,1522.0,180.2743,180.4032,180.1913,180.2743,1522.0
2021-07-28 12:35:00,195.6,195.66,195.53,195.62,1610.0,180.2006,180.2558,180.1361,180.219,1610.0
2021-07-28 12:40:00,195.69,195.7,195.29,195.34,3992.0,180.2835,180.2927,179.915,179.961,3992.0
2021-07-28 12:45:00,195.35,195.53,195.35,195.48,2204.0,179.9702,180.1361,179.9702,180.09,2204.0
2021-07-28 12:50:00,195.62,195.81,195.59,195.59,3343.0,180.219,180.394,180.1913,180.1913,3343.0
2021-07-28 12:55:00,195.65,195.67,195.28,195.47,3675.0,180.2466,180.265,179.9058,180.0808,3675.0
2021-07-28 13:00:00,195.43,195.52,195.36,195.46,4764.0,180.0439,180.1269,179.9795,180.0716,4764.0
2021-07-28 13:05:00,195.5,195.55,195.28,195.55,3298.0,180.1084,180.1545,179.9058,180.1545,3298.0
2021-07-28 13:10:00,195.57,195.73,195.57,195.67,3489.0,180.1729,180.3203,180.1729,180.265,3489.0
2021-07-28 13:15:00,195.68,195.83,195.59,195.71,6798.0,180.2743,180.4125,180.1913,180.3019,6798.0
2021-07-28 13:20:00,195.77,195.92,195.77,195.91,2559.0,180.3572,180.4954,180.3572,180.4862,2559.0
2021-07-28 13:25:00,196.0,196.0,195.5,195.51,5636.0,180.5691,180.5691,180.1084,180.1176,5636.0
2021-07-28 13:30:00,195.48,195.65,195.44,195.58,4287.0,180.09,180.2466,180.0532,180.1821,4287.0
2021-07-28 13:35:00,195.68,195.81,195.68,195.75,2292.0,180.2743,180.394,180.2743,180.3388,2292.0
2021-07-28 13:40:00,195.7,195.77,195.58,195.58,3700.0,180.2927,180.3572,180.1821,180.1821,3700.0
2021-07-28 13:45:00,195.68,195.83,195.64,195.68,6424.0,180.2743,180.4125,180.2374,180.2743,6424.0
2021-07-28 13:50:00,195.61,195.67,195.37,195.61,4637.0,180.2098,180.265,179.9887,180.2098,4637.0
2021-07-28 13:55:00,195.61,195.92,195.55,195.85,6767.0,180.2098,180.4954,180.1545,180.4309,6767.0
2021-07-28 14:00:00,195.77,195.82,195.43,195.65,5758.0,180.3572,180.4032,180.0439,180.2466,5758.0
2021-07-28 14:05:00,195.66,195.96,195.65,195.96,9262.0,180.2558,180.5322,180.2466,180.5322,9262.0
2021-07-28 14:10:00,196.0,196.18,195.93,195.95,10416.0,180.5691,180.7349,180.5046,180.523,10416.0
2021-07-28 14:15:00,195.97,197.0,195.96,196.25,30330.0,180.5414,181.4903,180.5322,180.7994,30330.0
2021-07-28 14:20:00,196.13,196.86,196.13,196.86,8237.0,180.6888,181.3614,180.6888,181.3614,8237.0
2021-07-28 14:25:00,196.87,196.95,196.45,196.46,6487.0,181.3706,181.4443,180.9836,180.9929,6487.0
2021-07-28 14:30:00,196.44,196.7,196.44,196.59,6157.0,180.9744,181.214,180.9744,181.1126,6157.0
2021-07-28 14:35:00,196.61,196.64,196.31,196.55,4574.0,181.131,181.1587,180.8547,181.0758,4574.0
2021-07-28 14:40:00,196.62,196.89,196.59,196.86,5692.0,181.1403,181.389,181.1126,181.3614,5692.0
2021-07-28 14:45:00,196.89,197.09,196.83,196.9,9985.0,181.389,181.5733,181.3337,181.3982,9985.0
2021-07-28 14:50:00,196.88,196.88,196.62,196.7,7227.0,181.3798,181.3798,181.1403,181.214,7227.0
2021-07-28 14:55:00,196.72,196.81,196.36,196.51,8965.0,181.2324,181.3153,180.9007,181.0389,8965.0
2021-07-28 15:00:00,196.52,196.54,196.12,196.29,10034.0,181.0481,181.0666,180.6796,180.8362,10034.0
2021-07-28 15:05:00,196.27,196.3,195.91,196.02,4585.0,180.8178,180.8454,180.4862,180.5875,4585.0
2021-07-28 15:10:00,196.04,196.06,195.87,195.87,3306.0,180.6059,180.6243,180.4493,180.4493,3306.0
2021-07-28 15:15:00,195.94,195.98,195.69,195.69,4846.0,180.5138,180.5506,180.2835,180.2835,4846.0
2021-07-28 15:20:00,195.62,195.69,195.38,195.4,5242.0,180.219,180.2835,179.9979,180.0163,5242.0
2021-07-28 15:25:00,195.34,195.51,195.34,195.49,5259.0,179.961,180.1176,179.961,180.0992,5259.0
2021-07-28 15:30:00,195.49,195.96,195.48,195.96,9879.0,180.0992,180.5322,180.09,180.5322,9879.0
2021-07-28 15:35:00,195.96,195.96,195.59,195.65,10132.0,180.5322,180.5322,180.1913,180.2466,10132.0
2021-07-28 15:40:00,195.6,195.71,195.54,195.71,9792.0,180.2006,180.3019,180.1453,180.3019,9792.0
2021-07-28 15:45:00,195.74,195.83,195.63,195.83,12307.0,180.3295,180.4125,180.2282,180.4125,12307.0
2021-07-28 15:50:00,195.85,195.87,195.69,195.77,17758.0,180.4309,180.4493,180.2835,180.3572,17758.0
2021-07-28 15:55:00,195.76,195.77,195.43,195.49,70399.0,180.348,180.3572,180.0439,180.0992,70399.0
2021-07-29 09:30:00,197.31,197.88,196.24,196.92,91671.0,181.7759,182.3011,180.7902,181.4166,91671.0
2021-07-29 09:35:00,196.46,196.56,195.75,196.07,13248.0,180.9929,181.085,180.3388,180.6336,13248.0
2021-07-29 09:40:00,195.92,196.15,195.45,195.67,8823.0,180.4954,180.7073,180.0624,180.265,8823.0
2021-07-29 09:45:00,195.55,196.05,195.53,195.92,8441.0,180.1545,180.6151,180.1361,180.4954,8441.0
2021-07-29 09:50:00,195.99,196.0,195.79,195.84,3041.0,180.5599,180.5691,180.3756,180.4217,3041.0
2021-07-29 09:55:00,195.83,196.09,195.66,196.03,8078.0,180.4125,180.652,180.2558,180.5967,8078.0
2021-07-29 10:00:00,195.91,196.01,195.79,195.92,9386.0,180.4862,180.5783,180.3756,180.4954,9386.0
2021-07-29 10:05:00,195.94,196.07,195.91,195.97,15133.0,180.5138,180.6336,180.4862,180.5414,15133.0
2021-07-29 10:10:00,195.95,196.66,195.83,196.5,54840.0,180.523,181.1771,180.4125,181.0297,54840.0
2021-07-29 10:15:00,196.5,196.6,196.42,196.5,29680.0,181.0297,181.1218,180.956,181.0297,29680.0
2021-07-29 10:20:00,196.51,196.93,196.4,196.63,15133.0,181.0389,181.4258,180.9376,181.1495,15133.0
2021-07-29 10:25:00,196.7,196.75,196.58,196.63,16370.0,181.214,181.26,181.1034,181.1495,16370.0
2021-07-29 10:30:00,196.63,196.77,196.47,196.65,23235.0,181.1495,181.2784,181.0021,181.1679,23235.0
2021-07-29 10:35:00,196.67,197.02,196.58,197.02,31856.0,181.1863,181.5088,181.1034,181.5088,31856.0
2021-07-29 10:40:00,197.05,197.11,196.89,196.91,12315.0,181.5364,181.5917,181.389,181.4074,12315.0
2021-07-29 10:45:00,196.89,197.04,196.87,196.87,17355.0,181.389,181.5272,181.3706,181.3706,17355.0
2021-07-29 10:50:00,196.88,197.35,196.81,197.26,18514.0,181.3798,181.8128,181.3153,181.7299,18514.0
2021-07-29 10:55:00,197.26,197.31,197.02,197.08,6230.0,181.7299,181.7759,181.5088,181.564,6230.0
2021-07-29 11:00:00,197.1,197.25,197.07,197.17,4471.0,181.5825,181.7207,181.5548,181.647,4471.0
2021-07-29 11:05:00,197.13,197.14,196.82,197.09,2702.0,181.6101,181.6193,181.3245,181.5733,2702.0
2021-07-29 11:10:00,197.04,197.4,196.99,197.34,3873.0,181.5272,181.8588,181.4811,181.8036,3873.0
2021-07-29 11:15:00,197.43,197.73,197.36,197.66,6288.0,181.8865,182.1629,181.822,182.0984,6288.0
2021-07-29 11:20:00,197.52,197.57,197.32,197.5,4775.0,181.9694,182.0155,181.7851,181.951,4775.0
2021-07-29 11:25:00,197.53,197.53,197.32,197.44,3867.0,181.9786,181.9786,181.7851,181.8957,3867.0
2021-07-29 11:30:00,197.37,197.72,197.37,197.62,2431.0,181.8312,182.1537,181.8312,182.0615,2431.0
2021-07-29 11:35:00,197.75,197.85,197.7,197.82,2582.0,182.1813,182.2734,182.1352,182.2458,2582.0
2021-07-29 11:40:00,197.8,197.98,197.78,197.91,6821.0,182.2274,182.3932,182.2089,182.3287,6821.0
2021-07-29 11:45:00,197.83,197.87,197.55,197.55,3066.0,182.255,182.2918,181.997,181.997,3066.0
2021-07-29 11:50:00,197.55,197.7,197.31,197.7,4297.0,181.997,182.1352,181.7759,182.1352,4297.0
2021-07-29 11:55:00,197.64,197.71,197.41,197.7,6263.0,182.08,182.1444,181.8681,182.1352,6263.0
2021-07-29 12:00:00,197.63,197.99,197.59,197.99,2763.0,182.0707,182.4024,182.0339,182.4024,2763.0
2021-07-29 12:05:00,197.91,198.16,197.81,198.02,11802.0,182.3287,182.559,182.2366,182.43,11802.0
2021-07-29 12:10:00,197.81,197.93,197.67,197.93,2123.0,182.2366,182.3471,182.1076,182.3471,2123.0
2021-07-29 12:15:00,197.94,198.09,197.93,198.05,5116.0,182.3563,182.4945,182.3471,182.4577,5116.0
2021-07-29 12:20:00,198.08,198.31,198.02,198.24,4444.0,182.4853,182.6972,182.43,182.6327,4444.0
2021-07-29 12:25:00,198.23,198.49,198.23,198.39,6884.0,182.6235,182.863,182.6235,182.7709,6884.0
2021-07-29 12:30:00,198.33,198.55,198.31,198.48,10518.0,182.7156,182.9183,182.6972,182.8538,10518.0
2021-07-29 12:35:00,198.43,198.54,198.37,198.51,5335.0,182.8078,182.9091,182.7525,182.8815,5335.0
2021-07-29 12:40:00,198.49,198.59,198.43,198.43,8178.0,182.863,182.9552,182.8078,182.8078,8178.0
2021-07-29 12:45:00,198.43,198.43,198.3,198.33,4651.0,182.8078,182.8078,182.688,182.7156,4651.0
2021-07-29 12:50:00,198.3,198.44,198.26,198.4,6844.0,182.688,182.817,182.6511,182.7801,6844.0
2021-07-29 12:55:00,198.43,198.54,198.38,198.47,4990.0,182.8078,182.9091,182.7617,182.8446,4990.0
2021-07-29 13:00:00,198.46,198.61,198.46,198.59,4931.0,182.8354,182.9736,182.8354,182.9552,4931.0
2021-07-29 13:05:00,198.6,198.6,198.2,198.2,6650.0,182.9644,182.9644,182.5959,182.5959,6650.0
2021-07-29 13:10:00,198.24,198.31,198.13,198.31,7285.0,182.6327,182.6972,182.5314,182.6972,7285.0
2021-07-29 13:15:00,198.34,198.44,198.2,198.21,3136.0,182.7248,182.817,182.5959,182.6051,3136.0
2021-07-29 13:20:00,198.22,198.4,198.16,198.4,1982.0,182.6143,182.7801,182.559,182.7801,1982.0
2021-07-29 13:25:00,198.4,198.67,198.4,198.6,5426.0,182.7801,183.0289,182.7801,182.9644,5426.0
2021-07-29 13:30:00,198.57,198.67,198.53,198.65,6380.0,182.9367,183.0289,182.8999,183.0104,6380.0
2021-07-29 13:35:00,198.6,198.63,198.42,198.62,5657.0,182.9644,182.992,182.7985,182.9828,5657.0
2021-07-29 13:40:00,198.63,198.83,198.63,198.64,5305.0,182.992,183.1763,182.992,183.0012,5305.0
2021-07-29 13:45:00,198.67,198.72,198.59,198.72,3250.0,183.0289,183.0749,182.9552,183.0749,3250.0
2021-07-29 13:50:00,198.65,198.83,198.62,198.78,3534.0,183.0104,183.1763,182.9828,183.1302,3534.0
2021-07-29 13:55:00,198.76,198.89,198.74,198.8,2606.0,183.1118,183.2315,183.0933,183.1486,2606.0
2021-07-29 14:00:00,198.83,198.86,198.67,198.71,5687.0,183.1763,183.2039,183.0289,183.0657,5687.0
2021-07-29 14:05:00,198.64,198.68,198.58,198.67,2527.0,183.0012,183.0381,182.9459,183.0289,2527.0
2021-07-29 14:10:00,198.66,198.72,198.51,198.62,8622.0,183.0196,183.0749,182.8815,182.9828,8622.0
2021-07-29 14:15:00,198.64,198.8,198.64,198.75,4849.0,183.0012,183.1486,183.0012,183.1026,4849.0
2021-07-29 14:20:00,198.72,198.91,198.67,198.73,5196.0,183.0749,183.25,183.0289,183.0841,5196.0
2021-07-29 14:25:00,198.7,198.76,198.59,198.66,6434.0,183.0565,183.1118,182.9552,183.0196,6434.0
2021-07-29 14:30:00,198.67,198.67,198.52,198.54,4586.0,183.0289,183.0289,182.8907,182.9091,4586.0
2021-07-29 14:35:00,198.48,198.63,198.44,198.48,6941.0,182.8538,182.992,182.817,182.8538,6941.0
2021-07-29 14:40:00,198.46,198.58,198.41,198.54,6971.0,182.8354,182.9459,182.7893,182.9091,6971.0
2021-07-29 14:45:00,198.56,198.62,198.44,198.54,4714.0,182.9275,182.9828,182.817,182.9091,4714.0
2021-07-29 14:50:00,198.54,198.56,198.41,198.53,5457.0,182.9091,182.9275,182.7893,182.8999,5457.0
2021-07-29 14:55:00,198.56,198.66,198.5,198.54,5718.0,182.9275,183.0196,182.8722,182.9091,5718.0
2021-07-29 15:00:00,198.5,198.58,198.5,198.55,4860.0,182.8722,182.9459,182.8722,182.9183,4860.0
2021-07-29 15:05:00,198.52,198.55,198.41,198.47,4647.0,182.8907,182.9183,182.7893,182.8446,4647.0
2021-07-29 15:10:00,198.44,198.47,198.37,198.43,6169.0,182.817,182.8446,182.7525,182.8078,6169.0
2021-07-29 15:15:00,198.39,198.5,198.38,198.43,7442.0,182.7709,182.8722,182.7617,182.8078,7442.0
2021-07-29 15:20:00,198.41,198.56,198.33,198.56,4837.0,182.7893,182.9275,182.7156,182.9275,4837.0
2021-07-29 15:25:00,198.53,198.58,198.42,198.54,6738.0,182.8999,182.9459,182.7985,182.9091,6738.0
2021-07-29 15:30:00,198.53,198.53,198.39,198.4,5805.0,182.8999,182.8999,182.7709,182.7801,5805.0
2021-07-29 15:35:00,198.4,198.48,198.31,198.31,7124.0,182.7801,182.8538,182.6972,182.6972,7124.0
2021-07-29 15:40:00,198.34,198.38,198.22,198.36,8222.0,182.7248,182.7617,182.6143,182.7433,8222.0
2021-07-29 15:45:00,198.36,198.48,198.2,198.31,12438.0,182.7433,182.8538,182.5959,182.6972,12438.0
2021-07-29 15:50:00,198.25,198.41,198.11,198.34,19474.0,182.6419,182.7893,182.5129,182.7248,19474.0
2021-07-29 15:55:00,198.34,198.34,198.05,198.13,37422.0,182.7248,182.7248,182.4577,182.5314,37422.0
2021-07-30 09:30:00,197.8,197.82,196.86,197.43,27501.0,182.2274,182.2458,181.3614,181.8865,27501.0
2021-07-30 09:35:00,197.77,197.82,197.29,197.42,4164.0,182.1997,182.2458,181.7575,181.8773,4164.0
2021-07-30 09:40:00,197.39,197.67,197.39,197.55,4227.0,181.8496,182.1076,181.8496,181.997,4227.0
2021-07-30 09:45:00,197.3,197.3,197.03,197.12,5212.0,181.7667,181.7667,181.518,181.6009,5212.0
2021-07-30 09:50:00,196.95,196.95,196.47,196.75,6705.0,181.4443,181.4443,181.0021,181.26,6705.0
2021-07-30 09:55:00,196.73,196.9,196.67,196.67,1321.0,181.2416,181.3982,181.1863,181.1863,1321.0
2021-07-30 10:00:00,196.65,196.65,195.22,195.29,19664.0,181.1679,181.1679,179.8505,179.915,19664.0
2021-07-30 10:05:00,195.08,195.94,194.94,195.94,18609.0,179.7215,180.5138,179.5925,180.5138,18609.0
2021-07-30 10:10:00,195.79,196.28,195.79,196.08,2553.0,180.3756,180.827,180.3756,180.6428,2553.0
2021-07-30 10:15:00,196.17,196.18,195.81,195.87,2903.0,180.7257,180.7349,180.394,180.4493,2903.0
2021-07-30 10:20:00,195.75,195.95,195.73,195.85,5739.0,180.3388,180.523,180.3203,180.4309,5739.0
2021-07-30 10:25:00,195.89,195.89,195.67,195.73,4518.0,180.4677,180.4677,180.265,180.3203,4518.0
2021-07-30 10:30:00,195.66,196.06,195.64,196.03,6660.0,180.2558,180.6243,180.2374,180.5967,6660.0
2021-07-30 10:35:00,195.94,196.43,195.93,196.36,3150.0,180.5138,180.9652,180.5046,180.9007,3150.0
2021-07-30 10:40:00,196.43,196.65,196.11,196.24,3956.0,180.9652,181.1679,180.6704,180.7902,3956.0
2021-07-30 10:45:00,196.29,196.36,196.14,196.2,2225.0,180.8362,180.9007,180.698,180.7533,2225.0
2021-07-30 10:50:00,196.2,196.35,196.13,196.35,3245.0,180.7533,180.8915,180.6888,180.8915,3245.0
2021-07-30 10:55:00,196.29,196.29,196.04,196.04,2841.0,180.8362,180.8362,180.6059,180.6059,2841.0
2021-07-30 11:00:00,196.07,196.08,195.81,195.9,5015.0,180.6336,180.6428,180.394,180.4769,5015.0
2021-07-30 11:05:00,195.87,196.36,195.87,196.33,3268.0,180.4493,180.9007,180.4493,180.8731,3268.0
2021-07-30 11:10:00,196.28,196.61,196.28,196.59,2869.0,180.827,181.131,180.827,181.1126,2869.0
2021-07-30 11:15:00,196.58,196.66,196.56,196.6,4701.0,181.1034,181.1771,181.085,181.1218,4701.0
2021-07-30 11:20:00,196.65,196.71,196.49,196.57,2980.0,181.1679,181.2232,181.0205,181.0942,2980.0
2021-07-30 11:25:00,196.65,196.65,196.42,196.46,1416.0,181.1679,181.1679,180.956,180.9929,1416.0
2021-07-30 11:30:00,196.37,196.55,196.17,196.17,3439.0,180.9099,181.0758,180.7257,180.7257,3439.0
2021-07-30 11:35:00,196.28,196.31,196.11,196.17,1702.0,180.827,180.8547,180.6704,180.7257,1702.0
2021-07-30 11:40:00,196.17,196.22,196.07,196.08,2504.0,180.7257,180.7717,180.6336,180.6428,2504.0
2021-07-30 11:45:00,196.04,196.16,195.9,195.9,2266.0,180.6059,180.7165,180.4769,180.4769,2266.0
2021-07-30 11:50:00,195.89,195.9,195.77,195.82,3200.0,180.4677,180.4769,180.3572,180.4032,3200.0
2021-07-30 11:55:00,195.83,195.97,195.83,195.95,2930.0,180.4125,180.5414,180.4125,180.523,2930.0
2021-07-30 12:00:00,195.91,195.93,195.73,195.75,3335.0,180.4862,180.5046,180.3203,180.3388,3335.0
2021-07-30 12:05:00,195.77,196.04,195.73,196.0,4844.0,180.3572,180.6059,180.3203,180.5691,4844.0
2021-07-30 12:10:00,196.03,196.08,195.94,196.02,4486.0,180.5967,180.6428,180.5138,180.5875,4486.0
2021-07-30 12:15:00,196.01,196.02,195.78,195.87,3059.0,180.5783,180.5875,180.3664,180.4493,3059.0
2021-07-30 12:20:00,195.89,195.94,195.84,195.87,1430.0,180.4677,180.5138,180.4217,180.4493,1430.0
2021-07-30 12:25:00,195.86,196.05,195.8,195.98,3360.0,180.4401,180.6151,180.3848,180.5506,3360.0
2021-07-30 12:30:00,196.0,196.03,195.9,196.0,4120.0,180.5691,180.5967,180.4769,180.5691,4120.0
2021-07-30 12:35:00,196.03,196.19,196.03,196.19,1917.0,180.5967,180.7441,180.5967,180.7441,1917.0
2021-07-30 12:40:00,196.21,196.34,196.21,196.22,3316.0,180.7625,180.8823,180.7625,180.7717,3316.0
2021-07-30 12:45:00,196.19,196.22,196.1,196.13,3731.0,180.7441,180.7717,180.6612,180.6888,3731.0
2021-07-30 12:50:00,196.13,196.25,196.13,196.16,1326.0,180.6888,180.7994,180.6888,180.7165,1326.0
2021-07-30 12:55:00,196.14,196.14,196.05,196.08,1405.0,180.698,180.698,180.6151,180.6428,1405.0
2021-07-30 13:00:00,196.08,196.09,195.91,195.98,4325.0,180.6428,180.652,180.4862,180.5506,4325.0
2021-07-30 13:05:00,195.99,196.06,195.95,195.99,1682.0,180.5599,180.6243,180.523,180.5599,1682.0
2021-07-30 13:10:00,196.03,196.05,196.0,196.05,3283.0,180.5967,180.6151,180.5691,180.6151,3283.0
2021-07-30 13:15:00,196.06,196.26,196.06,196.17,6074.0,180.6243,180.8086,180.6243,180.7257,6074.0
2021-07-30 13:20:00,196.18,196.19,196.01,196.02,4056.0,180.7349,180.7441,180.5783,180.5875,4056.0
2021-07-30 13:25:00,196.02,196.09,196.01,196.08,1973.0,180.5875,180.652,180.5783,180.6428,1973.0
2021-07-30 13:30:00,196.09,196.2,196.05,196.2,3584.0,180.652,180.7533,180.6151,180.7533,3584.0
2021-07-30 13:35:00,196.2,196.33,196.18,196.33,2276.0,180.7533,180.8731,180.7349,180.8731,2276.0
2021-07-30 13:40:00,196.36,196.41,196.32,196.32,2198.0,180.9007,180.9468,180.8639,180.8639,2198.0
2021-07-30 13:45:00,196.28,196.32,196.19,196.27,2902.0,180.827,180.8639,180.7441,180.8178,2902.0
2021-07-30 13:50:00,196.28,196.28,196.09,196.15,3510.0,180.827,180.827,180.652,180.7073,3510.0
2021-07-30 13:55:00,196.14,196.14,196.05,196.13,3432.0,180.698,180.698,180.6151,180.6888,3432.0
2021-07-30 14:00:00,196.16,196.26,196.07,196.09,6573.0,180.7165,180.8086,180.6336,180.652,6573.0
2021-07-30 14:05:00,196.19,196.19,195.97,196.01,2202.0,180.7441,180.7441,180.5414,180.5783,2202.0
2021-07-30 14:10:00,195.96,196.15,195.95,196.15,3179.0,180.5322,180.7073,180.523,180.7073,3179.0
2021-07-30 14:15:00,196.11,196.15,196.04,196.09,1532.0,180.6704,180.7073,180.6059,180.652,1532.0
2021-07-30 14:20:00,196.1,196.18,196.0,196.01,2494.0,180.6612,180.7349,180.5691,180.5783,2494.0
2021-07-30 14:25:00,195.98,196.0,195.81,195.81,9945.0,180.5506,180.5691,180.394,180.394,9945.0
2021-07-30 14:30:00,195.81,195.85,195.74,195.8,6400.0,180.394,180.4309,180.3295,180.3848,6400.0
2021-07-30 14:35:00,195.84,195.94,195.77,195.81,4597.0,180.4217,180.5138,180.3572,180.394,4597.0
2021-07-30 14:40:00,195.83,195.93,195.77,195.83,3300.0,180.4125,180.5046,180.3572,180.4125,3300.0
2021-07-30 14:45:00,195.84,195.89,195.83,195.84,1674.0,180.4217,180.4677,180.4125,180.4217,1674.0
2021-07-30 14:50:00,195.83,195.88,195.82,195.85,3337.0,180.4125,180.4585,180.4032,180.4309,3337.0
2021-07-30 14:55:00,195.88,195.95,195.77,195.95,4803.0,180.4585,180.523,180.3572,180.523,4803.0
2021-07-30 15:00:00,195.96,196.11,195.94,196.11,3517.0,180.5322,180.6704,180.5138,180.6704,3517.0
2021-07-30 15:05:00,196.1,196.13,196.06,196.12,2640.0,180.6612,180.6888,180.6243,180.6796,2640.0
2021-07-30 15:10:00,196.12,196.29,196.12,196.25,2404.0,180.6796,180.8362,180.6796,180.7994,2404.0
2021-07-30 15:15:00,196.23,196.27,196.15,196.15,3996.0,180.781,180.8178,180.7073,180.7073,3996.0
2021-07-30 15:20:00,196.16,196.17,195.97,195.99,3337.0,180.7165,180.7257,180.5414,180.5599,3337.0
2021-07-30 15:25:00,196.0,196.1,195.96,195.96,4142.0,180.5691,180.6612,180.5322,180.5322,4142.0
2021-07-30 15:30:00,195.99,196.05,195.97,195.98,7553.0,180.5599,180.6151,180.5414,180.5506,7553.0
2021-07-30 15:35:00,195.93,195.98,195.8,195.9,8236.0,180.5046,180.5506,180.3848,180.4769,8236.0
2021-07-30 15:40:00,195.88,195.92,195.56,195.56,8290.0,180.4585,180.4954,180.1637,180.1637,8290.0
2021-07-30 15:45:00,195.56,195.67,195.52,195.67,14634.0,180.1637,180.265,180.1269,180.265,14634.0
2021-07-30 15:50:00,195.66,195.86,195.63,195.82,14545.0,180.2558,180.4401,180.2282,180.4032,14545.0
2021-07-30 15:55:00,195.82,196.04,195.59,196.03,65657.0,180.4032,180.6059,180.1913,180.5967,65657.0
2021-08-02 09:30:00,196.8,197.64,196.53,197.36,19219.0,181.3061,182.08,181.0573,181.822,19219.0
2021-08-02 09:35:00,197.67,197.92,197.33,197.59,12721.0,182.1076,182.3379,181.7944,182.0339,12721.0
2021-08-02 09:40:00,197.59,198.3,197.59,198.02,17371.0,182.0339,182.688,182.0339,182.43,17371.0
2021-08-02 09:45:00,198.25,198.81,198.24,198.71,3563.0,182.6419,183.1578,182.6327,183.0657,3563.0
2021-08-02 09:50:00,198.7,198.7,198.06,198.06,3102.0,183.0565,183.0565,182.4669,182.4669,3102.0
2021-08-02 09:55:00,197.88,198.1,197.78,198.0,3760.0,182.3011,182.5037,182.2089,182.4116,3760.0
2021-08-02 10:00:00,197.69,197.76,197.32,197.41,7447.0,182.126,182.1905,181.7851,181.8681,7447.0
2021-08-02 10:05:00,197.5,197.73,197.07,197.69,5131.0,181.951,182.1629,181.5548,182.126,5131.0
2021-08-02 10:10:00,197.73,197.74,197.21,197.26,2338.0,182.1629,182.1721,181.6838,181.7299,2338.0
2021-08-02 10:15:00,197.46,197.47,197.27,197.27,775.0,181.9141,181.9233,181.7391,181.7391,775.0
2021-08-02 10:20:00,197.16,197.35,197.01,197.18,3389.0,181.6377,181.8128,181.4996,181.6562,3389.0
2021-08-02 10:25:00,197.21,197.5,197.16,197.16,4794.0,181.6838,181.951,181.6377,181.6377,4794.0
2021-08-02 10:30:00,197.18,197.5,197.17,197.43,2223.0,181.6562,181.951,181.647,181.8865,2223.0
2021-08-02 10:35:00,197.58,197.75,197.49,197.55,5533.0,182.0247,182.1813,181.9418,181.997,5533.0
2021-08-02 10:40:00,197.4,197.4,197.12,197.35,4537.0,181.8588,181.8588,181.6009,181.8128,4537.0
2021-08-02 10:45:00,197.27,197.29,197.06,197.06,2046.0,181.7391,181.7575,181.5456,181.5456,2046.0
2021-08-02 10:50:00,197.04,197.1,196.77,196.77,7560.0,181.5272,181.5825,181.2784,181.2784,7560.0
2021-08-02 10:55:00,196.88,196.93,196.62,196.77,4755.0,181.3798,181.4258,181.1403,181.2784,4755.0
2021-08-02 11:00:00,196.77,196.9,196.72,196.89,3209.0,181.2784,181.3982,181.2324,181.389,3209.0
2021-08-02 11:05:00,196.81,197.23,196.81,197.23,2203.0,181.3153,181.7022,181.3153,181.7022,2203.0
2021-08-02 11:10:00,197.17,197.19,196.84,196.9,3500.0,181.647,181.6654,181.3429,181.3982,3500.0
2021-08-02 11:15:00,196.76,196.78,196.63,196.66,3639.0,181.2692,181.2877,181.1495,181.1771,3639.0
2021-08-02 11:20:00,196.66,196.84,196.58,196.83,1826.0,181.1771,181.3429,181.1034,181.3337,1826.0
2021-08-02 11:25:00,196.81,197.17,196.81,197.17,11407.0,181.3153,181.647,181.3153,181.647,11407.0
2021-08-02 11:30:00,197.21,197.5,197.1,197.5,10967.0,181.6838,181.951,181.5825,181.951,10967.0
2021-08-02 11:35:00,197.62,197.62,197.09,197.09,7156.0,182.0615,182.0615,181.5733,181.5733,7156.0
2021-08-02 11:40:00,197.16,197.29,197.16,197.21,2605.0,181.6377,181.7575,181.6377,181.6838,2605.0
2021-08-02 11:45:00,197.19,197.5,197.19,197.28,10853.0,181.6654,181.951,181.6654,181.7483,10853.0
2021-08-02 11:50:00,197.2,197.3,197.11,197.3,12233.0,181.6746,181.7667,181.5917,181.7667,12233.0
2021-08-02 11:55:00,197.26,197.26,197.06,197.06,13140.0,181.7299,181.7299,181.5456,181.5456,13140.0
2021-08-02 12:00:00,197.04,197.29,197.04,197.25,12466.0,181.5272,181.7575,181.5272,181.7207,12466.0
2021-08-02 12:05:00,197.32,197.32,197.2,197.31,1410.0,181.7851,181.7851,181.6746,181.7759,1410.0
2021-08-02 12:10:00,197.32,197.44,197.18,197.27,7250.0,181.7851,181.8957,181.6562,181.7391,7250.0
2021-08-02 12:15:00,197.26,197.41,197.2,197.35,7484.0,181.7299,181.8681,181.6746,181.8128,7484.0
2021-08-02 12:20:00,197.35,197.39,196.98,197.0,8955.0,181.8128,181.8496,181.4719,181.4903,8955.0
2021-08-02 12:25:00,197.0,197.21,196.97,197.21,7583.0,181.4903,181.6838,181.4627,181.6838,7583.0
2021-08-02 12:30:00,197.2,197.41,197.2,197.41,3093.0,181.6746,181.8681,181.6746,181.8681,3093.0
2021-08-02 12:35:00,197.41,197.55,197.36,197.49,7175.0,181.8681,181.997,181.822,181.9418,7175.0
2021-08-02 12:40:00,197.47,197.48,197.3,197.34,1964.0,181.9233,181.9325,181.7667,181.8036,1964.0
2021-08-02 12:45:00,197.34,197.34,197.14,197.15,1909.0,181.8036,181.8036,181.6193,181.6285,1909.0
2021-08-02 12:50:00,197.2,197.31,197.12,197.26,8575.0,181.6746,181.7759,181.6009,181.7299,8575.0
2021-08-02 12:55:00,197.18,197.3,197.1,197.3,5826.0,181.6562,181.7667,181.5825,181.7667,5826.0
2021-08-02 13:00:00,197.33,197.53,197.02,197.02,10129.0,181.7944,181.9786,181.5088,181.5088,10129.0
2021-08-02 13:05:00,197.01,197.18,196.99,197.1,4343.0,181.4996,181.6562,181.4811,181.5825,4343.0
2021-08-02 13:10:00,197.03,197.19,197.0,197.0,5017.0,181.518,181.6654,181.4903,181.4903,5017.0
2021-08-02 13:15:00,197.0,197.1,197.0,197.1,3225.0,181.4903,181.5825,181.4903,181.5825,3225.0
2021-08-02 13:20:00,197.09,197.21,197.06,197.2,1311.0,181.5733,181.6838,181.5456,181.6746,1311.0
2021-08-02 13:25:00,197.15,197.19,197.04,197.14,8177.0,181.6285,181.6654,181.5272,181.6193,8177.0
2021-08-02 13:30:00,197.17,197.2,197.0,197.11,3529.0,181.647,181.6746,181.4903,181.5917,3529.0
2021-08-02 13:35:00,197.07,197.22,197.07,197.15,1598.0,181.5548,181.693,181.5548,181.6285,1598.0
2021-08-02 13:40:00,197.15,197.25,197.15,197.19,1727.0,181.6285,181.7207,181.6285,181.6654,1727.0
2021-08-02 13:45:00,197.2,197.24,197.15,197.15,5601.0,181.6746,181.7114,181.6285,181.6285,5601.0
2021-08-02 13:50:00,197.15,197.25,197.15,197.22,4789.0,181.6285,181.7207,181.6285,181.693,4789.0
2021-08-02 13:55:00,197.21,197.34,197.18,197.26,1409.0,181.6838,181.8036,181.6562,181.7299,1409.0
2021-08-02 14:00:00,197.27,197.36,197.18,197.25,1603.0,181.7391,181.822,181.6562,181.7207,1603.0
2021-08-02 14:05:00,197.29,197.43,197.29,197.37,2539.0,181.7575,181.8865,181.7575,181.8312,2539.0
2021-08-02 14:10:00,197.39,197.7,197.39,197.68,5539.0,181.8496,182.1352,181.8496,182.1168,5539.0
2021-08-02 14:15:00,197.7,197.77,197.65,197.7,9043.0,182.1352,182.1997,182.0892,182.1352,9043.0
2021-08-02 14:20:00,197.7,197.79,197.25,197.35,17672.0,182.1352,182.2181,181.7207,181.8128,17672.0
2021-08-02 14:25:00,197.3,197.44,197.3,197.43,7739.0,181.7667,181.8957,181.7667,181.8865,7739.0
2021-08-02 14:30:00,197.4,197.41,196.99,197.14,5814.0,181.8588,181.8681,181.4811,181.6193,5814.0
2021-08-02 14:35:00,197.15,197.29,197.09,197.25,10961.0,181.6285,181.7575,181.5733,181.7207,10961.0
2021-08-02 14:40:00,197.24,197.28,197.11,197.21,15716.0,181.7114,181.7483,181.5917,181.6838,15716.0
2021-08-02 14:45:00,197.25,197.32,197.12,197.21,21949.0,181.7207,181.7851,181.6009,181.6838,21949.0
2021-08-02 14:50:00,197.2,197.33,197.17,197.3,5225.0,181.6746,181.7944,181.647,181.7667,5225.0
2021-08-02 14:55:00,197.32,197.33,196.94,197.25,4354.0,181.7851,181.7944,181.4351,181.7207,4354.0
2021-08-02 15:00:00,197.25,197.41,197.24,197.38,12834.0,181.7207,181.8681,181.7114,181.8404,12834.0
2021-08-02 15:05:00,197.35,197.36,196.82,197.0,7790.0,181.8128,181.822,181.3245,181.4903,7790.0
2021-08-02 15:10:00,197.0,197.0,196.66,196.66,3317.0,181.4903,181.4903,181.1771,181.1771,3317.0
2021-08-02 15:15:00,196.7,196.71,196.53,196.64,3935.0,181.214,181.2232,181.0573,181.1587,3935.0
2021-08-02 15:20:00,196.63,196.79,196.62,196.71,4395.0,181.1495,181.2969,181.1403,181.2232,4395.0
2021-08-02 15:25:00,196.64,196.65,196.52,196.64,3279.0,181.1587,181.1679,181.0481,181.1587,3279.0
2021-08-02 15:30:00,196.67,196.67,196.35,196.58,7728.0,181.1863,181.1863,180.8915,181.1034,7728.0
2021-08-02 15:35:00,196.59,196.74,196.42,196.5,11253.0,181.1126,181.2508,180.956,181.0297,11253.0
2021-08-02 15:40:00,196.5,196.57,196.13,196.18,6973.0,181.0297,181.0942,180.6888,180.7349,6973.0
2021-08-02 15:45:00,196.14,196.25,196.05,196.13,11519.0,180.698,180.7994,180.6151,180.6888,11519.0
2021-08-02 15:50:00,196.13,196.29,195.91,196.02,18633.0,180.6888,180.8362,180.4862,180.5875,18633.0
2021-08-02 15:55:00,196.01,196.01,195.58,195.7,55411.0,180.5783,180.5783,180.1821,180.2927,55411.0
2021-08-03 09:30:00,196.51,196.86,195.82,195.82,14755.0,181.0389,181.3614,180.4032,180.4032,14755.0
2021-08-03 09:35:00,196.02,196.07,195.3,195.64,3997.0,180.5875,180.6336,179.9242,180.2374,3997.0
2021-08-03 09:40:00,195.22,195.24,194.47,194.48,4837.0,179.8505,179.8689,179.1595,179.1687,4837.0
2021-08-03 09:45:00,194.08,194.27,193.63,193.69,8691.0,178.8002,178.9753,178.3857,178.4409,8691.0
2021-08-03 09:50:00,193.56,193.67,193.41,193.48,5754.0,178.3212,178.4225,178.183,178.2475,5754.0
2021-08-03 09:55:00,193.55,193.6,193.4,193.48,3200.0,178.312,178.358,178.1738,178.2475,3200.0
2021-08-03 10:00:00,193.46,193.73,193.44,193.63,11739.0,178.229,178.4778,178.2106,178.3857,11739.0
2021-08-03 10:05:00,193.57,193.91,193.52,193.62,7045.0,178.3304,178.6436,178.2843,178.3764,7045.0
2021-08-03 10:10:00,193.59,193.79,193.36,193.54,5693.0,178.3488,178.5331,178.1369,178.3027,5693.0
2021-08-03 10:15:00,193.49,193.94,193.49,193.89,6692.0,178.2567,178.6712,178.2567,178.6252,6692.0
2021-08-03 10:20:00,193.98,194.49,193.97,194.4,1723.0,178.7081,179.1779,178.6989,179.095,1723.0
2021-08-03 10:25:00,194.36,194.94,194.36,194.71,34322.0,179.0582,179.5925,179.0582,179.3806,34322.0
2021-08-03 10:30:00,194.75,195.2,194.75,195.1,7149.0,179.4175,179.8321,179.4175,179.7399,7149.0
2021-08-03 10:35:00,195.1,195.36,195.05,195.36,2692.0,179.7399,179.9795,179.6939,179.9795,2692.0
2021-08-03 10:40:00,195.45,195.48,195.23,195.35,3062.0,180.0624,180.09,179.8597,179.9702,3062.0
2021-08-03 10:45:00,195.32,195.65,195.27,195.65,3650.0,179.9426,180.2466,179.8965,180.2466,3650.0
2021-08-03 10:50:00,195.64,195.65,195.34,195.38,5651.0,180.2374,180.2466,179.961,179.9979,5651.0
2021-08-03 10:55:00,195.37,195.51,195.08,195.08,3021.0,179.9887,180.1176,179.7215,179.7215,3021.0
2021-08-03 11:00:00,195.09,195.47,195.07,195.38,4649.0,179.7307,180.0808,179.7123,179.9979,4649.0
2021-08-03 11:05:00,195.28,195.69,195.23,195.63,3114.0,179.9058,180.2835,179.8597,180.2282,3114.0
2021-08-03 11:10:00,195.7,195.93,195.62,195.93,2398.0,180.2927,180.5046,180.219,180.5046,2398.0
2021-08-03 11:15:00,195.91,195.91,195.8,195.87,2695.0,180.4862,180.4862,180.3848,180.4493,2695.0
2021-08-03 11:20:00,195.76,195.84,195.59,195.84,2338.0,180.348,180.4217,180.1913,180.4217,2338.0
2021-08-03 11:25:00,195.89,196.32,195.85,196.26,9895.0,180.4677,180.8639,180.4309,180.8086,9895.0
2021-08-03 11:30:00,196.28,196.32,196.17,196.21,4003.0,180.827,180.8639,180.7257,180.7625,4003.0
2021-08-03 11:35:00,196.28,196.56,196.24,196.43,4608.0,180.827,181.085,180.7902,180.9652,4608.0
2021-08-03 11:40:00,196.49,196.82,196.49,196.81,3581.0,181.0205,181.3245,181.0205,181.3153,3581.0
2021-08-03 11:45:00,196.82,196.87,196.67,196.7,1100.0,181.3245,181.3706,181.1863,181.214,1100.0
2021-08-03 11:50:00,196.56,196.61,196.46,196.61,1808.0,181.085,181.131,180.9929,181.131,1808.0
2021-08-03 11:55:00,196.66,196.69,196.4,196.41,1596.0,181.1771,181.2047,180.9376,180.9468,1596.0
2021-08-03 12:00:00,196.34,196.34,196.22,196.29,1406.0,180.8823,180.8823,180.7717,180.8362,1406.0
2021-08-03 12:05:00,196.29,196.44,196.19,196.19,2237.0,180.8362,180.9744,180.7441,180.7441,2237.0
2021-08-03 12:10:00,196.2,196.24,196.09,196.14,1413.0,180.7533,180.7902,180.652,180.698,1413.0
2021-08-03 12:15:00,196.06,196.17,196.01,196.01,1309.0,180.6243,180.7257,180.5783,180.5783,1309.0
2021-08-03 12:20:00,195.98,196.12,195.93,196.06,2175.0,180.5506,180.6796,180.5046,180.6243,2175.0
2021-08-03 12:25:00,196.04,196.18,196.04,196.18,1947.0,180.6059,180.7349,180.6059,180.7349,1947.0
2021-08-03 12:30:00,196.09,196.29,196.09,196.28,2723.0,180.652,180.8362,180.652,180.827,2723.0
2021-08-03 12:35:00,196.29,196.33,196.03,196.15,4129.0,180.8362,180.8731,180.5967,180.7073,4129.0
2021-08-03 12:40:00,196.2,196.37,196.2,196.37,2448.0,180.7533,180.9099,180.7533,180.9099,2448.0
2021-08-03 12:45:00,196.25,196.45,196.25,196.38,2567.0,180.7994,180.9836,180.7994,180.9192,2567.0
2021-08-03 12:50:00,196.39,196.45,196.35,196.45,1991.0,180.9284,180.9836,180.8915,180.9836,1991.0
2021-08-03 12:55:00,196.34,196.44,196.33,196.34,1599.0,180.8823,180.9744,180.8731,180.8823,1599.0
2021-08-03 13:00:00,196.31,196.51,196.31,196.51,2797.0,180.8547,181.0389,180.8547,181.0389,2797.0
2021-08-03 13:05:00,196.45,196.49,196.38,196.44,5382.0,180.9836,181.0205,180.9192,180.9744,5382.0
2021-08-03 13:10:00,196.4,196.45,196.3,196.45,3518.0,180.9376,180.9836,180.8454,180.9836,3518.0
2021-08-03 13:15:00,196.49,196.61,196.48,196.61,3848.0,181.0205,181.131,181.0113,181.131,3848.0
2021-08-03 13:20:00,196.64,196.69,196.58,196.66,1351.0,181.1587,181.2047,181.1034,181.1771,1351.0
2021-08-03 13:25:00,196.61,196.7,196.55,196.69,2236.0,181.131,181.214,181.0758,181.2047,2236.0
2021-08-03 13:30:00,196.69,196.69,196.51,196.59,11635.0,181.2047,181.2047,181.0389,181.1126,11635.0
2021-08-03 13:35:00,196.52,196.55,196.41,196.5,5252.0,181.0481,181.0758,180.9468,181.0297,5252.0
2021-08-03 13:40:00,196.55,196.57,196.43,196.43,1795.0,181.0758,181.0942,180.9652,180.9652,1795.0
2021-08-03 13:45:00,196.43,196.6,196.41,196.59,3185.0,180.9652,181.1218,180.9468,181.1126,3185.0
2021-08-03 13:50:00,196.57,196.62,196.53,196.58,2229.0,181.0942,181.1403,181.0573,181.1034,2229.0
2021-08-03 13:55:00,196.62,196.68,196.59,196.64,1886.0,181.1403,181.1955,181.1126,181.1587,1886.0
2021-08-03 14:00:00,196.6,196.76,196.6,196.72,1700.0,181.1218,181.2692,181.1218,181.2324,1700.0
2021-08-03 14:05:00,196.64,196.77,196.6,196.72,1813.0,181.1587,181.2784,181.1218,181.2324,1813.0
2021-08-03 14:10:00,196.68,196.93,196.68,196.81,1315.0,181.1955,181.4258,181.1955,181.3153,1315.0
2021-08-03 14:15:00,196.81,196.92,196.79,196.82,2522.0,181.3153,181.4166,181.2969,181.3245,2522.0
2021-08-03 14:20:00,196.81,196.95,196.8,196.84,3183.0,181.3153,181.4443,181.3061,181.3429,3183.0
2021-08-03 14:25:00,196.84,196.9,196.84,196.88,2719.0,181.3429,181.3982,181.3429,181.3798,2719.0
2021-08-03 14:30:00,196.84,197.15,196.84,197.09,2400.0,181.3429,181.6285,181.3429,181.5733,2400.0
2021-08-03 14:35:00,197.06,197.16,197.03,197.1,7414.0,181.5456,181.6377,181.518,181.5825,7414.0
2021-08-03 14:40:00,197.1,197.1,196.98,197.02,1982.0,181.5825,181.5825,181.4719,181.5088,1982.0
2021-08-03 14:45:00,196.92,196.99,196.82,196.99,3548.0,181.4166,181.4811,181.3245,181.4811,3548.0
2021-08-03 14:50:00,196.96,197.05,196.94,197.0,1651.0,181.4535,181.5364,181.4351,181.4903,1651.0
2021-08-03 14:55:00,197.01,197.07,196.95,197.07,1632.0,181.4996,181.5548,181.4443,181.5548,1632.0
2021-08-03 15:00:00,197.1,197.22,197.09,197.22,2000.0,181.5825,181.693,181.5733,181.693,2000.0
2021-08-03 15:05:00,197.22,197.29,197.21,197.29,1020.0,181.693,181.7575,181.6838,181.7575,1020.0
2021-08-03 15:10:00,197.31,197.32,197.18,197.26,1819.0,181.7759,181.7851,181.6562,181.7299,1819.0
2021-08-03 15:15:00,197.25,197.29,197.2,197.21,2388.0,181.7207,181.7575,181.6746,181.6838,2388.0
2021-08-03 15:20:00,197.23,197.33,197.2,197.32,4488.0,181.7022,181.7944,181.6746,181.7851,4488.0
2021-08-03 15:25:00,197.31,197.31,197.14,197.17,3610.0,181.7759,181.7759,181.6193,181.647,3610.0
2021-08-03 15:30:00,197.15,197.23,197.02,197.1,7343.0,181.6285,181.7022,181.5088,181.5825,7343.0
2021-08-03 15:35:00,197.09,197.18,197.0,197.09,7873.0,181.5733,181.6562,181.4903,181.5733,7873.0
2021-08-03 15:40:00,197.13,197.16,196.87,196.89,7278.0,181.6101,181.6377,181.3706,181.389,7278.0
2021-08-03 15:45:00,196.87,197.12,196.84,197.12,8892.0,181.3706,181.6009,181.3429,181.6009,8892.0
2021-08-03 15:50:00,197.12,197.2,196.8,196.89,16986.0,181.6009,181.6746,181.3061,181.389,16986.0
2021-08-03 15:55:00,196.87,197.41,196.83,197.41,51965.0,181.3706,181.8681,181.3337,181.8681,51965.0
2021-08-04 09:30:00,195.8,196.5,195.56,196.09,29414.0,180.3848,181.0297,180.1637,180.652,29414.0
2021-08-04 09:35:00,196.31,196.31,195.76,195.93,3614.0,180.8547,180.8547,180.348,180.5046,3614.0
2021-08-04 09:40:00,195.93,196.19,195.71,195.81,4749.0,180.5046,180.7441,180.3019,180.394,4749.0
2021-08-04 09:45:00,195.69,196.23,195.24,196.23,2905.0,180.2835,180.781,179.8689,180.781,2905.0
2021-08-04 09:50:00,196.59,196.72,196.01,196.02,6418.0,181.1126,181.2324,180.5783,180.5875,6418.0
2021-08-04 09:55:00,195.95,196.08,195.87,196.02,1522.0,180.523,180.6428,180.4493,180.5875,1522.0
2021-08-04 10:00:00,196.55,197.25,196.55,197.09,2386.0,181.0758,181.7207,181.0758,181.5733,2386.0
2021-08-04 10:05:00,197.19,197.25,196.99,197.05,3181.0,181.6654,181.7207,181.4811,181.5364,3181.0
2021-08-04 10:10:00,196.93,197.04,196.61,196.67,3329.0,181.4258,181.5272,181.131,181.1863,3329.0
2021-08-04 10:15:00,196.33,196.5,196.33,196.42,726.0,180.8731,181.0297,180.8731,180.956,726.0
2021-08-04 10:20:00,196.41,196.59,196.32,196.32,1259.0,180.9468,181.1126,180.8639,180.8639,1259.0
2021-08-04 10:25:00,196.13,196.17,195.77,195.9,6352.0,180.6888,180.7257,180.3572,180.4769,6352.0
2021-08-04 10:30:00,195.81,195.81,195.0,195.53,6936.0,180.394,180.394,179.6478,180.1361,6936.0
2021-08-04 10:35:00,195.55,196.02,195.55,195.94,3500.0,180.1545,180.5875,180.1545,180.5138,3500.0
2021-08-04 10:40:00,195.91,196.12,195.71,195.96,11866.0,180.4862,180.6796,180.3019,180.5322,11866.0
2021-08-04 10:45:00,195.91,196.13,195.75,195.84,1747.0,180.4862,180.6888,180.3388,180.4217,1747.0
2021-08-04 10:50:00,195.83,195.84,195.59,195.67,1939.0,180.4125,180.4217,180.1913,180.265,1939.0
2021-08-04 10:55:00,195.63,195.64,195.39,195.4,6053.0,180.2282,180.2374,180.0071,180.0163,6053.0
2021-08-04 11:00:00,195.35,195.44,194.89,195.44,4928.0,179.9702,180.0532,179.5465,180.0532,4928.0
2021-08-04 11:05:00,195.37,195.88,195.37,195.86,2932.0,179.9887,180.4585,179.9887,180.4401,2932.0
2021-08-04 11:10:00,195.76,195.89,195.58,195.89,4407.0,180.348,180.4677,180.1821,180.4677,4407.0
2021-08-04 11:15:00,195.95,195.96,195.84,195.86,2245.0,180.523,180.5322,180.4217,180.4401,2245.0
2021-08-04 11:20:00,195.78,195.87,195.5,195.64,3532.0,180.3664,180.4493,180.1084,180.2374,3532.0
2021-08-04 11:25:00,195.56,195.65,195.49,195.5,1821.0,180.1637,180.2466,180.0992,180.1084,1821.0
2021-08-04 11:30:00,195.49,195.61,195.34,195.5,3989.0,180.0992,180.2098,179.961,180.1084,3989.0
2021-08-04 11:35:00,195.5,195.5,195.35,195.45,2440.0,180.1084,180.1084,179.9702,180.0624,2440.0
2021-08-04 11:40:00,195.34,195.34,195.19,195.29,3729.0,179.961,179.961,179.8228,179.915,3729.0
2021-08-04 11:45:00,195.36,195.41,195.15,195.16,2282.0,179.9795,180.0255,179.786,179.7952,2282.0
2021-08-04 11:50:00,195.13,195.21,195.0,195.18,1100.0,179.7676,179.8413,179.6478,179.8136,1100.0
2021-08-04 11:55:00,195.24,195.3,195.23,195.29,1332.0,179.8689,179.9242,179.8597,179.915,1332.0
2021-08-04 12:00:00,195.23,195.49,195.23,195.48,2180.0,179.8597,180.0992,179.8597,180.09,2180.0
2021-08-04 12:05:00,195.49,195.51,195.33,195.51,2469.0,180.0992,180.1176,179.9518,180.1176,2469.0
2021-08-04 12:10:00,195.47,195.5,195.35,195.46,1701.0,180.0808,180.1084,179.9702,180.0716,1701.0
2021-08-04 12:15:00,195.52,195.52,195.36,195.36,3904.0,180.1269,180.1269,179.9795,179.9795,3904.0
2021-08-04 12:20:00,195.36,195.36,195.11,195.15,1005.0,179.9795,179.9795,179.7491,179.786,1005.0
2021-08-04 12:25:00,194.99,195.11,194.89,195.11,8170.0,179.6386,179.7491,179.5465,179.7491,8170.0
2021-08-04 12:30:00,195.19,195.23,195.06,195.22,4126.0,179.8228,179.8597,179.7031,179.8505,4126.0
2021-08-04 12:35:00,195.25,195.3,195.21,195.28,1535.0,179.8781,179.9242,179.8413,179.9058,1535.0
2021-08-04 12:40:00,195.21,195.29,195.04,195.14,1343.0,179.8413,179.915,179.6846,179.7768,1343.0
2021-08-04 12:45:00,195.18,195.23,195.17,195.17,1801.0,179.8136,179.8597,179.8044,179.8044,1801.0
2021-08-04 12:50:00,195.22,195.22,195.15,195.22,1673.0,179.8505,179.8505,179.786,179.8505,1673.0
2021-08-04 12:55:00,195.18,195.31,195.18,195.27,1802.0,179.8136,179.9334,179.8136,179.8965,1802.0
2021-08-04 13:00:00,195.26,195.44,195.25,195.37,1695.0,179.8873,180.0532,179.8781,179.9887,1695.0
2021-08-04 13:05:00,195.34,195.51,195.34,195.41,1841.0,179.961,180.1176,179.961,180.0255,1841.0
2021-08-04 13:10:00,195.46,195.65,195.46,195.59,1200.0,180.0716,180.2466,180.0716,180.1913,1200.0
2021-08-04 13:15:00,195.59,195.59,195.44,195.44,943.0,180.1913,180.1913,180.0532,180.0532,943.0
2021-08-04 13:20:00,195.44,195.49,195.42,195.49,846.0,180.0532,180.0992,180.0347,180.0992,846.0
2021-08-04 13:25:00,195.46,195.51,195.41,195.46,1574.0,180.0716,180.1176,180.0255,180.0716,1574.0
2021-08-04 13:30:00,195.46,195.69,195.46,195.6,3970.0,180.0716,180.2835,180.0716,180.2006,3970.0
2021-08-04 13:35:00,195.71,195.79,195.7,195.79,1307.0,180.3019,180.3756,180.2927,180.3756,1307.0
2021-08-04 13:40:00,195.8,195.85,195.64,195.64,2503.0,180.3848,180.4309,180.2374,180.2374,2503.0
2021-08-04 13:45:00,195.59,195.59,195.54,195.56,1009.0,180.1913,180.1913,180.1453,180.1637,1009.0
2021-08-04 13:50:00,195.65,195.77,195.64,195.68,1331.0,180.2466,180.3572,180.2374,180.2743,1331.0
2021-08-04 13:55:00,195.7,195.79,195.69,195.77,1397.0,180.2927,180.3756,180.2835,180.3572,1397.0
2021-08-04 14:00:00,195.84,195.95,195.81,195.92,3080.0,180.4217,180.523,180.394,180.4954,3080.0
2021-08-04 14:05:00,195.92,195.92,195.66,195.86,2900.0,180.4954,180.4954,180.2558,180.4401,2900.0
2021-08-04 14:10:00,195.89,195.91,195.81,195.84,1974.0,180.4677,180.4862,180.394,180.4217,1974.0
2021-08-04 14:15:00,195.83,196.05,195.79,195.86,2919.0,180.4125,180.6151,180.3756,180.4401,2919.0
2021-08-04 14:20:00,195.85,195.96,195.82,195.96,2042.0,180.4309,180.5322,180.4032,180.5322,2042.0
2021-08-04 14:25:00,195.9,195.9,195.8,195.8,3088.0,180.4769,180.4769,180.3848,180.3848,3088.0
2021-08-04 14:30:00,195.75,195.97,195.75,195.88,3397.0,180.3388,180.5414,180.3388,180.4585,3397.0
2021-08-04 14:35:00,195.93,195.96,195.84,195.85,1736.0,180.5046,180.5322,180.4217,180.4309,1736.0
2021-08-04 14:40:00,195.86,196.04,195.86,196.03,2632.0,180.4401,180.6059,180.4401,180.5967,2632.0
2021-08-04 14:45:00,196.02,196.23,195.96,196.08,22584.0,180.5875,180.781,180.5322,180.6428,22584.0
2021-08-04 14:50:00,196.05,196.1,196.03,196.06,3009.0,180.6151,180.6612,180.5967,180.6243,3009.0
2021-08-04 14:55:00,196.14,196.33,196.08,196.27,3296.0,180.698,180.8731,180.6428,180.8178,3296.0
2021-08-04 15:00:00,196.23,196.31,196.23,196.31,1401.0,180.781,180.8547,180.781,180.8547,1401.0
2021-08-04 15:05:00,196.38,196.43,196.28,196.28,6637.0,180.9192,180.9652,180.827,180.827,6637.0
2021-08-04 15:10:00,196.27,196.33,196.22,196.27,3714.0,180.8178,180.8731,180.7717,180.8178,3714.0
2021-08-04 15:15:00,196.28,196.53,196.19,196.48,3624.0,180.827,181.0573,180.7441,181.0113,3624.0
2021-08-04 15:20:00,196.57,196.68,196.53,196.68,5138.0,181.0942,181.1955,181.0573,181.1955,5138.0
2021-08-04 15:25:00,196.69,196.82,196.66,196.71,6430.0,181.2047,181.3245,181.1771,181.2232,6430.0
2021-08-04 15:30:00,196.69,196.84,196.56,196.83,9818.0,181.2047,181.3429,181.085,181.3337,9818.0
2021-08-04 15:35:00,196.81,196.84,196.46,196.53,7429.0,181.3153,181.3429,180.9929,181.0573,7429.0
2021-08-04 15:40:00,196.52,196.52,196.37,196.48,4090.0,181.0481,181.0481,180.9099,181.0113,4090.0
2021-08-04 15:45:00,196.47,196.55,196.38,196.4,9233.0,181.0021,181.0758,180.9192,180.9376,9233.0
2021-08-04 15:50:00,196.48,196.48,196.26,196.27,9503.0,181.0113,181.0113,180.8086,180.8178,9503.0
2021-08-04 15:55:00,196.26,196.29,195.83,195.86,25970.0,180.8086,180.8362,180.4125,180.4401,25970.0
2021-08-05 09:30:00,195.52,197.74,195.52,197.6,17021.0,180.1269,182.1721,180.1269,182.0431,17021.0
2021-08-05 09:35:00,197.22,197.25,197.09,197.23,2240.0,181.693,181.7207,181.5733,181.7022,2240.0
2021-08-05 09:40:00,197.23,197.23,196.81,196.81,1640.0,181.7022,181.7022,181.3153,181.3153,1640.0
2021-08-05 09:45:00,197.08,197.18,196.29,196.29,5409.0,181.564,181.6562,180.8362,180.8362,5409.0
2021-08-05 09:50:00,196.37,196.62,196.37,196.5,2883.0,180.9099,181.1403,180.9099,181.0297,2883.0
2021-08-05 09:55:00,196.66,196.78,196.65,196.75,2389.0,181.1771,181.2877,181.1679,181.26,2389.0
2021-08-05 10:00:00,197.0,197.01,196.76,197.01,2908.0,181.4903,181.4996,181.2692,181.4996,2908.0
2021-08-05 10:05:00,197.23,197.23,197.0,197.0,2037.0,181.7022,181.7022,181.4903,181.4903,2037.0
2021-08-05 10:10:00,196.89,196.94,196.67,196.86,1900.0,181.389,181.4351,181.1863,181.3614,1900.0
2021-08-05 10:15:00,196.8,196.91,196.53,196.53,4193.0,181.3061,181.4074,181.0573,181.0573,4193.0
2021-08-05 10:20:00,196.55,196.78,196.54,196.7,3719.0,181.0758,181.2877,181.0666,181.214,3719.0
2021-08-05 10:25:00,196.76,196.95,196.65,196.76,2362.0,181.2692,181.4443,181.1679,181.2692,2362.0
2021-08-05 10:30:00,196.62,196.62,196.48,196.56,1621.0,181.1403,181.1403,181.0113,181.085,1621.0
2021-08-05 10:35:00,196.67,196.71,196.49,196.66,2113.0,181.1863,181.2232,181.0205,181.1771,2113.0
2021-08-05 10:40:00,196.81,196.81,196.62,196.68,1272.0,181.3153,181.3153,181.1403,181.1955,1272.0
2021-08-05 10:45:00,196.68,196.73,196.57,196.71,1575.0,181.1955,181.2416,181.0942,181.2232,1575.0
2021-08-05 10:50:00,196.74,196.75,196.57,196.73,4694.0,181.2508,181.26,181.0942,181.2416,4694.0
2021-08-05 10:55:00,196.87,196.99,196.82,196.99,2083.0,181.3706,181.4811,181.3245,181.4811,2083.0
2021-08-05 11:00:00,196.95,196.96,196.65,196.65,2613.0,181.4443,181.4535,181.1679,181.1679,2613.0
2021-08-05 11:05:00,196.73,196.76,196.63,196.65,2694.0,181.2416,181.2692,181.1495,181.1679,2694.0
2021-08-05 11:10:00,196.73,197.01,196.73,196.88,2364.0,181.2416,181.4996,181.2416,181.3798,2364.0
2021-08-05 11:15:00,196.95,197.03,196.88,196.96,1848.0,181.4443,181.518,181.3798,181.4535,1848.0
2021-08-05 11:20:00,196.92,197.0,196.91,196.95,2439.0,181.4166,181.4903,181.4074,181.4443,2439.0
2021-08-05 11:25:00,197.13,197.52,197.1,197.45,3088.0,181.6101,181.9694,181.5825,181.9049,3088.0
2021-08-05 11:30:00,197.41,197.45,197.23,197.28,2544.0,181.8681,181.9049,181.7022,181.7483,2544.0
2021-08-05 11:35:00,197.3,197.36,197.16,197.24,1429.0,181.7667,181.822,181.6377,181.7114,1429.0
2021-08-05 11:40:00,197.22,197.33,197.16,197.26,1534.0,181.693,181.7944,181.6377,181.7299,1534.0
2021-08-05 11:45:00,197.21,197.26,197.12,197.21,2400.0,181.6838,181.7299,181.6009,181.6838,2400.0
2021-08-05 11:50:00,197.3,197.35,197.28,197.35,1510.0,181.7667,181.8128,181.7483,181.8128,1510.0
2021-08-05 11:55:00,197.31,197.55,197.23,197.49,5259.0,181.7759,181.997,181.7022,181.9418,5259.0
2021-08-05 12:00:00,197.52,197.7,197.52,197.68,6183.0,181.9694,182.1352,181.9694,182.1168,6183.0
2021-08-05 12:05:00,197.74,197.81,197.65,197.68,6888.0,182.1721,182.2366,182.0892,182.1168,6888.0
2021-08-05 12:10:00,197.72,197.75,197.59,197.64,11176.0,182.1537,182.1813,182.0339,182.08,11176.0
2021-08-05 12:15:00,197.63,197.7,197.55,197.55,22568.0,182.0707,182.1352,181.997,181.997,22568.0
2021-08-05 12:20:00,197.58,197.58,197.3,197.3,3366.0,182.0247,182.0247,181.7667,181.7667,3366.0
2021-08-05 12:25:00,197.34,197.4,197.31,197.4,1564.0,181.8036,181.8588,181.7759,181.8588,1564.0
2021-08-05 12:30:00,197.4,197.52,197.4,197.42,1692.0,181.8588,181.9694,181.8588,181.8773,1692.0
2021-08-05 12:35:00,197.45,197.46,197.14,197.17,3208.0,181.9049,181.9141,181.6193,181.647,3208.0
2021-08-05 12:40:00,197.03,197.09,197.01,197.09,759.0,181.518,181.5733,181.4996,181.5733,759.0
2021-08-05 12:45:00,197.03,197.07,196.98,196.98,2700.0,181.518,181.5548,181.4719,181.4719,2700.0
2021-08-05 12:50:00,197.04,197.04,196.86,196.89,3929.0,181.5272,181.5272,181.3614,181.389,3929.0
2021-08-05 12:55:00,196.9,196.97,196.88,196.9,1990.0,181.3982,181.4627,181.3798,181.3982,1990.0
2021-08-05 13:00:00,196.93,196.97,196.83,196.91,3879.0,181.4258,181.4627,181.3337,181.4074,3879.0
2021-08-05 13:05:00,196.91,196.93,196.79,196.83,5702.0,181.4074,181.4258,181.2969,181.3337,5702.0
2021-08-05 13:10:00,196.8,196.94,196.8,196.92,848.0,181.3061,181.4351,181.3061,181.4166,848.0
2021-08-05 13:15:00,196.89,197.02,196.83,197.02,2736.0,181.389,181.5088,181.3337,181.5088,2736.0
2021-08-05 13:20:00,197.1,197.1,197.01,197.03,2774.0,181.5825,181.5825,181.4996,181.518,2774.0
2021-08-05 13:25:00,197.06,197.11,197.02,197.04,2003.0,181.5456,181.5917,181.5088,181.5272,2003.0
2021-08-05 13:30:00,197.11,197.16,196.94,196.94,1796.0,181.5917,181.6377,181.4351,181.4351,1796.0
2021-08-05 13:35:00,196.93,196.99,196.92,196.95,1150.0,181.4258,181.4811,181.4166,181.4443,1150.0
2021-08-05 13:40:00,197.01,197.04,196.9,196.99,1415.0,181.4996,181.5272,181.3982,181.4811,1415.0
2021-08-05 13:45:00,196.92,197.12,196.92,197.12,1377.0,181.4166,181.6009,181.4166,181.6009,1377.0
2021-08-05 13:50:00,197.13,197.17,197.04,197.09,3289.0,181.6101,181.647,181.5272,181.5733,3289.0
2021-08-05 13:55:00,197.14,197.16,197.11,197.14,771.0,181.6193,181.6377,181.5917,181.6193,771.0
2021-08-05 14:00:00,197.1,197.13,196.99,196.99,1602.0,181.5825,181.6101,181.4811,181.4811,1602.0
2021-08-05 14:05:00,196.95,196.95,196.84,196.84,3218.0,181.4443,181.4443,181.3429,181.3429,3218.0
2021-08-05 14:10:00,196.85,196.85,196.62,196.69,1925.0,181.3521,181.3521,181.1403,181.2047,1925.0
2021-08-05 14:15:00,196.73,196.8,196.73,196.8,606.0,181.2416,181.3061,181.2416,181.3061,606.0
2021-08-05 14:20:00,196.76,196.76,196.66,196.74,6486.0,181.2692,181.2692,181.1771,181.2508,6486.0
2021-08-05 14:25:00,196.73,196.73,196.67,196.67,1471.0,181.2416,181.2416,181.1863,181.1863,1471.0
2021-08-05 14:30:00,196.65,196.65,196.56,196.56,3865.0,181.1679,181.1679,181.085,181.085,3865.0
2021-08-05 14:35:00,196.6,196.66,196.56,196.59,1064.0,181.1218,181.1771,181.085,181.1126,1064.0
2021-08-05 14:40:00,196.71,196.71,196.56,196.66,1318.0,181.2232,181.2232,181.085,181.1771,1318.0
2021-08-05 14:45:00,196.56,196.56,196.46,196.51,3700.0,181.085,181.085,180.9929,181.0389,3700.0
2021-08-05 14:50:00,196.47,196.54,196.36,196.36,2184.0,181.0021,181.0666,180.9007,180.9007,2184.0
2021-08-05 14:55:00,196.39,196.4,196.26,196.28,4639.0,180.9284,180.9376,180.8086,180.827,4639.0
2021-08-05 15:00:00,196.28,196.4,196.28,196.35,2821.0,180.827,180.9376,180.827,180.8915,2821.0
2021-08-05 15:05:00,196.34,196.37,196.3,196.32,2695.0,180.8823,180.9099,180.8454,180.8639,2695.0
2021-08-05 15:10:00,196.35,196.39,196.26,196.26,3193.0,180.8915,180.9284,180.8086,180.8086,3193.0
2021-08-05 15:15:00,196.32,196.34,196.25,196.3,2474.0,180.8639,180.8823,180.7994,180.8454,2474.0
2021-08-05 15:20:00,196.28,196.37,196.26,196.27,2898.0,180.827,180.9099,180.8086,180.8178,2898.0
2021-08-05 15:25:00,196.29,196.43,196.25,196.43,600.0,180.8362,180.9652,180.7994,180.9652,600.0
2021-08-05 15:30:00,196.45,196.59,196.35,196.59,2743.0,180.9836,181.1126,180.8915,181.1126,2743.0
2021-08-05 15:35:00,196.71,196.81,196.58,196.58,4200.0,181.2232,181.3153,181.1034,181.1034,4200.0
2021-08-05 15:40:00,196.54,196.8,196.52,196.77,18103.0,181.0666,181.3061,181.0481,181.2784,18103.0
2021-08-05 15:45:00,196.77,196.83,196.7,196.74,8488.0,181.2784,181.3337,181.214,181.2508,8488.0
2021-08-05 15:50:00,196.77,196.8,196.53,196.62,16017.0,181.2784,181.3061,181.0573,181.1403,16017.0
2021-08-05 15:55:00,196.61,196.76,196.44,196.76,37677.0,181.131,181.2692,180.9744,181.2692,37677.0
2021-08-06 09:30:00,198.14,198.96,197.44,198.42,23363.0,182.5406,183.296,181.8957,182.7985,23363.0
2021-08-06 09:35:00,198.41,198.5,198.15,198.28,4215.0,182.7893,182.8722,182.5498,182.6696,4215.0
2021-08-06 09:40:00,198.25,198.81,198.25,198.59,2409.0,182.6419,183.1578,182.6419,182.9552,2409.0
2021-08-06 09:45:00,198.61,198.61,198.28,198.28,4601.0,182.9736,182.9736,182.6696,182.6696,4601.0
2021-08-06 09:50:00,198.27,198.37,198.06,198.19,2765.0,182.6604,182.7525,182.4669,182.5867,2765.0
2021-08-06 09:55:00,198.08,198.44,197.99,198.1,11495.0,182.4853,182.817,182.4024,182.5037,11495.0
2021-08-06 10:00:00,198.17,198.84,198.16,198.78,3734.0,182.5682,183.1855,182.559,183.1302,3734.0
2021-08-06 10:05:00,198.86,198.95,198.49,198.49,5282.0,183.2039,183.2868,182.863,182.863,5282.0
2021-08-06 10:10:00,198.42,198.5,198.19,198.45,4010.0,182.7985,182.8722,182.5867,182.8262,4010.0
2021-08-06 10:15:00,198.47,198.53,198.28,198.53,2761.0,182.8446,182.8999,182.6696,182.8999,2761.0
2021-08-06 10:20:00,198.57,198.63,198.46,198.6,3977.0,182.9367,182.992,182.8354,182.9644,3977.0
2021-08-06 10:25:00,198.69,198.7,198.53,198.54,3861.0,183.0473,183.0565,182.8999,182.9091,3861.0
2021-08-06 10:30:00,198.51,198.75,198.46,198.75,4873.0,182.8815,183.1026,182.8354,183.1026,4873.0
2021-08-06 10:35:00,198.68,198.73,198.36,198.36,10172.0,183.0381,183.0841,182.7433,182.7433,10172.0
2021-08-06 10:40:00,198.33,198.38,198.08,198.14,4547.0,182.7156,182.7617,182.4853,182.5406,4547.0
2021-08-06 10:45:00,198.17,198.69,198.17,198.59,12170.0,182.5682,183.0473,182.5682,182.9552,12170.0
2021-08-06 10:50:00,198.59,198.91,198.51,198.9,3773.0,182.9552,183.25,182.8815,183.2408,3773.0
2021-08-06 10:55:00,198.85,198.92,198.72,198.92,2300.0,183.1947,183.2592,183.0749,183.2592,2300.0
2021-08-06 11:00:00,198.91,198.96,198.85,198.9,2210.0,183.25,183.296,183.1947,183.2408,2210.0
2021-08-06 11:05:00,198.9,199.15,198.87,199.11,10836.0,183.2408,183.4711,183.2131,183.4342,10836.0
2021-08-06 11:10:00,199.09,199.18,198.92,198.93,17097.0,183.4158,183.4987,183.2592,183.2684,17097.0
2021-08-06 11:15:00,198.92,199.03,198.65,198.72,4698.0,183.2592,183.3605,183.0104,183.0749,4698.0
2021-08-06 11:20:00,198.86,199.03,198.81,199.03,2019.0,183.2039,183.3605,183.1578,183.3605,2019.0
2021-08-06 11:25:00,198.97,199.09,198.92,198.97,4872.0,183.3052,183.4158,183.2592,183.3052,4872.0
2021-08-06 11:30:00,198.96,199.0,198.77,198.79,3661.0,183.296,183.3329,183.121,183.1394,3661.0
2021-08-06 11:35:00,198.77,198.77,198.56,198.61,2921.0,183.121,183.121,182.9275,182.9736,2921.0
2021-08-06 11:40:00,198.62,198.65,198.59,198.64,4071.0,182.9828,183.0104,182.9552,183.0012,4071.0
2021-08-06 11:45:00,198.65,198.65,198.55,198.64,1780.0,183.0104,183.0104,182.9183,183.0012,1780.0
2021-08-06 11:50:00,198.69,198.9,198.62,198.89,4802.0,183.0473,183.2408,182.9828,183.2315,4802.0
2021-08-06 11:55:00,198.92,199.0,198.92,198.96,2401.0,183.2592,183.3329,183.2592,183.296,2401.0
2021-08-06 12:00:00,198.94,199.01,198.84,198.88,3907.0,183.2776,183.3421,183.1855,183.2223,3907.0
2021-08-06 12:05:00,198.88,198.95,198.85,198.93,2641.0,183.2223,183.2868,183.1947,183.2684,2641.0
2021-08-06 12:10:00,198.95,198.95,198.83,198.92,1323.0,183.2868,183.2868,183.1763,183.2592,1323.0
2021-08-06 12:15:00,198.88,198.94,198.71,198.83,3690.0,183.2223,183.2776,183.0657,183.1763,3690.0
2021-08-06 12:20:00,198.93,198.98,198.88,198.96,2197.0,183.2684,183.3145,183.2223,183.296,2197.0
2021-08-06 12:25:00,198.92,198.92,198.75,198.79,4203.0,183.2592,183.2592,183.1026,183.1394,4203.0
2021-08-06 12:30:00,198.78,199.1,198.57,199.1,17536.0,183.1302,183.425,182.9367,183.425,17536.0
2021-08-06 12:35:00,199.1,199.27,199.09,199.23,700.0,183.425,183.5816,183.4158,183.5448,700.0
2021-08-06 12:40:00,199.23,199.25,199.1,199.15,3036.0,183.5448,183.5632,183.425,183.4711,3036.0
2021-08-06 12:45:00,199.11,199.21,199.03,199.21,3213.0,183.4342,183.5263,183.3605,183.5263,3213.0
2021-08-06 12:50:00,199.24,199.4,199.2,199.34,4209.0,183.554,183.7014,183.5171,183.6461,4209.0
2021-08-06 12:55:00,199.31,199.45,199.31,199.42,3800.0,183.6185,183.7475,183.6185,183.7198,3800.0
2021-08-06 13:00:00,199.4,199.42,199.26,199.26,2393.0,183.7014,183.7198,183.5724,183.5724,2393.0
2021-08-06 13:05:00,199.21,199.23,199.11,199.11,1700.0,183.5263,183.5448,183.4342,183.4342,1700.0
2021-08-06 13:10:00,199.2,199.3,199.16,199.23,2141.0,183.5171,183.6093,183.4803,183.5448,2141.0
2021-08-06 13:15:00,199.22,199.35,199.21,199.3,3559.0,183.5356,183.6553,183.5263,183.6093,3559.0
2021-08-06 13:20:00,199.26,199.28,199.2,199.28,7159.0,183.5724,183.5908,183.5171,183.5908,7159.0
2021-08-06 13:25:00,199.26,199.27,199.19,199.19,4714.0,183.5724,183.5816,183.5079,183.5079,4714.0
2021-08-06 13:30:00,199.17,199.17,198.96,198.96,2968.0,183.4895,183.4895,183.296,183.296,2968.0
2021-08-06 13:35:00,198.97,198.97,198.76,198.8,1554.0,183.3052,183.3052,183.1118,183.1486,1554.0
2021-08-06 13:40:00,198.76,198.95,198.57,198.79,11870.0,183.1118,183.2868,182.9367,183.1394,11870.0
2021-08-06 13:45:00,198.77,198.84,198.69,198.69,1331.0,183.121,183.1855,183.0473,183.0473,1331.0
2021-08-06 13:50:00,198.72,198.77,198.62,198.72,5659.0,183.0749,183.121,182.9828,183.0749,5659.0
2021-08-06 13:55:00,198.68,199.0,198.67,199.0,2977.0,183.0381,183.3329,183.0289,183.3329,2977.0
2021-08-06 14:00:00,199.03,199.03,198.8,198.82,5692.0,183.3605,183.3605,183.1486,183.1671,5692.0
2021-08-06 14:05:00,198.82,198.83,198.66,198.66,4400.0,183.1671,183.1763,183.0196,183.0196,4400.0
2021-08-06 14:10:00,198.67,198.69,198.56,198.62,1800.0,183.0289,183.0473,182.9275,182.9828,1800.0
2021-08-06 14:15:00,198.66,198.75,198.66,198.72,1300.0,183.0196,183.1026,183.0196,183.0749,1300.0
2021-08-06 14:20:00,198.68,198.9,198.64,198.86,9069.0,183.0381,183.2408,183.0012,183.2039,9069.0
2021-08-06 14:25:00,198.92,199.02,198.9,198.99,3523.0,183.2592,183.3513,183.2408,183.3237,3523.0
2021-08-06 14:30:00,199.0,199.06,198.85,198.87,6630.0,183.3329,183.3882,183.1947,183.2131,6630.0
2021-08-06 14:35:00,198.9,198.91,198.78,198.78,6982.0,183.2408,183.25,183.1302,183.1302,6982.0
2021-08-06 14:40:00,198.81,198.86,198.69,198.78,5936.0,183.1578,183.2039,183.0473,183.1302,5936.0
2021-08-06 14:45:00,198.81,198.88,198.71,198.86,4344.0,183.1578,183.2223,183.0657,183.2039,4344.0
2021-08-06 14:50:00,198.8,198.92,198.77,198.92,7810.0,183.1486,183.2592,183.121,183.2592,7810.0
2021-08-06 14:55:00,198.82,198.84,198.72,198.73,4374.0,183.1671,183.1855,183.0749,183.0841,4374.0
2021-08-06 15:00:00,198.75,198.77,198.65,198.69,9165.0,183.1026,183.121,183.0104,183.0473,9165.0
2021-08-06 15:05:00,198.73,198.88,198.68,198.88,4200.0,183.0841,183.2223,183.0381,183.2223,4200.0
2021-08-06 15:10:00,198.88,198.92,198.82,198.91,6862.0,183.2223,183.2592,183.1671,183.25,6862.0
2021-08-06 15:15:00,198.91,198.93,198.78,198.84,4103.0,183.25,183.2684,183.1302,183.1855,4103.0
2021-08-06 15:20:00,198.84,198.98,198.83,198.98,3708.0,183.1855,183.3145,183.1763,183.3145,3708.0
2021-08-06 15:25:00,198.96,199.03,198.86,198.88,8515.0,183.296,183.3605,183.2039,183.2223,8515.0
2021-08-06 15:30:00,198.89,198.97,198.85,198.89,5108.0,183.2315,183.3052,183.1947,183.2315,5108.0
2021-08-06 15:35:00,198.91,199.06,198.88,198.91,9118.0,183.25,183.3882,183.2223,183.25,9118.0
2021-08-06 15:40:00,198.95,198.98,198.8,198.8,6863.0,183.2868,183.3145,183.1486,183.1486,6863.0
2021-08-06 15:45:00,198.87,199.04,198.85,199.03,11370.0,183.2131,183.3697,183.1947,183.3605,11370.0
2021-08-06 15:50:00,199.03,199.11,198.71,198.73,24363.0,183.3605,183.4342,183.0657,183.0841,24363.0
2021-08-06 15:55:00,198.84,199.21,198.84,199.13,46775.0,183.1855,183.5263,183.1855,183.4526,46775.0
2021-08-09 09:30:00,198.4,198.59,197.78,197.91,13840.0,182.7801,182.9552,182.2089,182.3287,13840.0
2021-08-09 09:35:00,197.53,198.14,197.53,198.14,2179.0,181.9786,182.5406,181.9786,182.5406,2179.0
2021-08-09 09:40:00,198.33,198.33,197.85,198.06,1384.0,182.7156,182.7156,182.2734,182.4669,1384.0
2021-08-09 09:45:00,198.09,198.53,198.07,198.13,2114.0,182.4945,182.8999,182.4761,182.5314,2114.0
2021-08-09 09:50:00,198.25,198.25,197.44,197.56,2502.0,182.6419,182.6419,181.8957,182.0063,2502.0
2021-08-09 09:55:00,197.55,197.8,197.55,197.71,1669.0,181.997,182.2274,181.997,182.1444,1669.0
2021-08-09 10:00:00,197.77,198.13,197.63,198.04,11422.0,182.1997,182.5314,182.0707,182.4485,11422.0
2021-08-09 10:05:00,197.99,198.06,197.8,197.87,2101.0,182.4024,182.4669,182.2274,182.2918,2101.0
2021-08-09 10:10:00,197.54,197.64,196.94,197.12,6866.0,181.9878,182.08,181.4351,181.6009,6866.0
2021-08-09 10:15:00,197.1,197.64,197.1,197.6,4406.0,181.5825,182.08,181.5825,182.0431,4406.0
2021-08-09 10:20:00,197.49,197.72,197.39,197.62,4605.0,181.9418,182.1537,181.8496,182.0615,4605.0
2021-08-09 10:25:00,197.77,197.77,197.16,197.24,3037.0,182.1997,182.1997,181.6377,181.7114,3037.0
2021-08-09 10:30:00,197.07,197.41,196.8,197.31,6157.0,181.5548,181.8681,181.3061,181.7759,6157.0
2021-08-09 10:35:00,197.35,197.37,197.18,197.23,1481.0,181.8128,181.8312,181.6562,181.7022,1481.0
2021-08-09 10:40:00,197.23,197.43,197.23,197.33,5071.0,181.7022,181.8865,181.7022,181.7944,5071.0
2021-08-09 10:45:00,197.3,197.78,197.3,197.78,2659.0,181.7667,182.2089,181.7667,182.2089,2659.0
2021-08-09 10:50:00,197.68,197.9,197.43,197.47,4620.0,182.1168,182.3195,181.8865,181.9233,4620.0
2021-08-09 10:55:00,197.27,197.4,197.15,197.24,3807.0,181.7391,181.8588,181.6285,181.7114,3807.0
2021-08-09 11:00:00,197.22,197.45,197.05,197.15,5303.0,181.693,181.9049,181.5364,181.6285,5303.0
2021-08-09 11:05:00,197.17,197.3,197.17,197.28,2595.0,181.647,181.7667,181.647,181.7483,2595.0
2021-08-09 11:10:00,197.24,197.44,197.23,197.44,3496.0,181.7114,181.8957,181.7022,181.8957,3496.0
2021-08-09 11:15:00,197.52,197.64,197.42,197.53,1410.0,181.9694,182.08,181.8773,181.9786,1410.0
2021-08-09 11:20:00,197.47,197.57,197.36,197.42,3754.0,181.9233,182.0155,181.822,181.8773,3754.0
2021-08-09 11:25:00,197.49,197.59,197.21,197.25,6003.0,181.9418,182.0339,181.6838,181.7207,6003.0
2021-08-09 11:30:00,197.22,197.46,197.22,197.37,4898.0,181.693,181.9141,181.693,181.8312,4898.0
2021-08-09 11:35:00,197.33,197.5,197.33,197.49,4445.0,181.7944,181.951,181.7944,181.9418,4445.0
2021-08-09 11:40:00,197.48,197.49,197.38,197.39,2242.0,181.9325,181.9418,181.8404,181.8496,2242.0
2021-08-09 11:45:00,197.39,197.62,197.39,197.55,2706.0,181.8496,182.0615,181.8496,181.997,2706.0
2021-08-09 11:50:00,197.42,197.51,197.39,197.51,5740.0,181.8773,181.9602,181.8496,181.9602,5740.0
2021-08-09 11:55:00,197.51,197.55,197.43,197.48,1900.0,181.9602,181.997,181.8865,181.9325,1900.0
2021-08-09 12:00:00,197.46,197.46,197.16,197.16,815.0,181.9141,181.9141,181.6377,181.6377,815.0
2021-08-09 12:05:00,197.23,197.33,197.2,197.33,2682.0,181.7022,181.7944,181.6746,181.7944,2682.0
2021-08-09 12:10:00,197.31,197.32,197.28,197.3,2572.0,181.7759,181.7851,181.7483,181.7667,2572.0
2021-08-09 12:15:00,197.32,197.41,197.31,197.4,2400.0,181.7851,181.8681,181.7759,181.8588,2400.0
2021-08-09 12:20:00,197.42,197.53,197.4,197.48,4258.0,181.8773,181.9786,181.8588,181.9325,4258.0
2021-08-09 12:25:00,197.41,197.48,197.4,197.41,2741.0,181.8681,181.9325,181.8588,181.8681,2741.0
2021-08-09 12:30:00,197.42,197.53,197.36,197.39,2996.0,181.8773,181.9786,181.822,181.8496,2996.0
2021-08-09 12:35:00,197.4,197.4,197.3,197.34,2541.0,181.8588,181.8588,181.7667,181.8036,2541.0
2021-08-09 12:40:00,197.39,197.45,197.39,197.45,2492.0,181.8496,181.9049,181.8496,181.9049,2492.0
2021-08-09 12:45:00,197.43,197.44,197.1,197.12,4523.0,181.8865,181.8957,181.5825,181.6009,4523.0
2021-08-09 12:50:00,197.16,197.41,197.16,197.36,2848.0,181.6377,181.8681,181.6377,181.822,2848.0
2021-08-09 12:55:00,197.39,197.39,197.23,197.26,1987.0,181.8496,181.8496,181.7022,181.7299,1987.0
2021-08-09 13:00:00,197.26,197.35,197.22,197.32,5858.0,181.7299,181.8128,181.693,181.7851,5858.0
2021-08-09 13:05:00,197.33,197.44,197.29,197.29,727.0,181.7944,181.8957,181.7575,181.7575,727.0
2021-08-09 13:10:00,197.24,197.28,196.99,197.01,4795.0,181.7114,181.7483,181.4811,181.4996,4795.0
2021-08-09 13:15:00,196.98,197.19,196.98,197.11,3705.0,181.4719,181.6654,181.4719,181.5917,3705.0
2021-08-09 13:20:00,197.18,197.23,197.18,197.21,1481.0,181.6562,181.7022,181.6562,181.6838,1481.0
2021-08-09 13:25:00,197.22,197.22,197.19,197.19,401.0,181.693,181.693,181.6654,181.6654,401.0
2021-08-09 13:30:00,197.16,197.21,196.96,196.96,4048.0,181.6377,181.6838,181.4535,181.4535,4048.0
2021-08-09 13:35:00,196.92,197.12,196.88,196.92,2655.0,181.4166,181.6009,181.3798,181.4166,2655.0
2021-08-09 13:40:00,197.0,197.04,196.93,197.0,4433.0,181.4903,181.5272,181.4258,181.4903,4433.0
2021-08-09 13:45:00,196.94,197.04,196.92,197.01,3784.0,181.4351,181.5272,181.4166,181.4996,3784.0
2021-08-09 13:50:00,197.01,197.1,196.99,197.09,6120.0,181.4996,181.5825,181.4811,181.5733,6120.0
2021-08-09 13:55:00,197.09,197.19,197.04,197.04,3584.0,181.5733,181.6654,181.5272,181.5272,3584.0
2021-08-09 14:00:00,197.1,197.27,197.09,197.15,2916.0,181.5825,181.7391,181.5733,181.6285,2916.0
2021-08-09 14:05:00,197.15,197.15,197.0,197.01,7583.0,181.6285,181.6285,181.4903,181.4996,7583.0
2021-08-09 14:10:00,196.98,197.32,196.98,197.3,5573.0,181.4719,181.7851,181.4719,181.7667,5573.0
2021-08-09 14:15:00,197.27,197.41,197.27,197.4,5452.0,181.7391,181.8681,181.7391,181.8588,5452.0
2021-08-09 14:20:00,197.4,197.43,197.26,197.3,3336.0,181.8588,181.8865,181.7299,181.7667,3336.0
2021-08-09 14:25:00,197.35,197.53,197.35,197.5,2769.0,181.8128,181.9786,181.8128,181.951,2769.0
2021-08-09 14:30:00,197.55,197.61,197.46,197.48,4123.0,181.997,182.0523,181.9141,181.9325,4123.0
2021-08-09 14:35:00,197.43,197.61,197.27,197.59,35490.0,181.8865,182.0523,181.7391,182.0339,35490.0
2021-08-09 14:40:00,197.49,197.49,197.37,197.42,400.0,181.9418,181.9418,181.8312,181.8773,400.0
2021-08-09 14:45:00,197.45,197.5,197.34,197.43,12713.0,181.9049,181.951,181.8036,181.8865,12713.0
2021-08-09 14:50:00,197.33,197.38,197.28,197.38,1635.0,181.7944,181.8404,181.7483,181.8404,1635.0
2021-08-09 14:55:00,197.33,197.34,197.17,197.18,1965.0,181.7944,181.8036,181.647,181.6562,1965.0
2021-08-09 15:00:00,197.17,197.37,197.17,197.36,5271.0,181.647,181.8312,181.647,181.822,5271.0
2021-08-09 15:05:00,197.39,197.41,197.23,197.24,7531.0,181.8496,181.8681,181.7022,181.7114,7531.0
2021-08-09 15:10:00,197.28,197.43,197.28,197.43,5006.0,181.7483,181.8865,181.7483,181.8865,5006.0
2021-08-09 15:15:00,197.46,197.5,197.36,197.36,6069.0,181.9141,181.951,181.822,181.822,6069.0
2021-08-09 15:20:00,197.3,197.3,197.2,197.24,1516.0,181.7667,181.7667,181.6746,181.7114,1516.0
2021-08-09 15:25:00,197.26,197.27,197.18,197.24,6589.0,181.7299,181.7391,181.6562,181.7114,6589.0
2021-08-09 15:30:00,197.24,197.33,197.19,197.29,4629.0,181.7114,181.7944,181.6654,181.7575,4629.0
2021-08-09 15:35:00,197.29,197.52,197.29,197.49,8011.0,181.7575,181.9694,181.7575,181.9418,8011.0
2021-08-09 15:40:00,197.44,197.44,197.31,197.37,14580.0,181.8957,181.8957,181.7759,181.8312,14580.0
2021-08-09 15:45:00,197.34,197.38,197.27,197.34,12188.0,181.8036,181.8404,181.7391,181.8036,12188.0
2021-08-09 15:50:00,197.33,197.37,197.13,197.22,16679.0,181.7944,181.8312,181.6101,181.693,16679.0
2021-08-09 15:55:00,197.19,197.26,197.06,197.24,24096.0,181.6654,181.7299,181.5456,181.7114,24096.0
2021-08-10 09:30:00,196.99,197.11,196.94,196.99,12429.0,181.4811,181.5917,181.4351,181.4811,12429.0
2021-08-10 09:35:00,197.24,197.28,197.07,197.28,900.0,181.7114,181.7483,181.5548,181.7483,900.0
2021-08-10 09:40:00,197.48,197.81,197.48,197.69,800.0,181.9325,182.2366,181.9325,182.126,800.0
2021-08-10 09:45:00,197.8,197.8,197.01,197.07,3883.0,182.2274,182.2274,181.4996,181.5548,3883.0
2021-08-10 09:50:00,197.13,197.34,196.7,197.34,3212.0,181.6101,181.8036,181.214,181.8036,3212.0
2021-08-10 09:55:00,197.24,197.34,197.14,197.17,3462.0,181.7114,181.8036,181.6193,181.647,3462.0
2021-08-10 10:00:00,197.07,197.59,196.93,197.59,4014.0,181.5548,182.0339,181.4258,182.0339,4014.0
2021-08-10 10:05:00,197.54,197.72,197.32,197.64,5026.0,181.9878,182.1537,181.7851,182.08,5026.0
2021-08-10 10:10:00,197.69,198.12,197.59,198.12,4355.0,182.126,182.5222,182.0339,182.5222,4355.0
2021-08-10 10:15:00,198.13,198.13,197.8,197.84,4205.0,182.5314,182.5314,182.2274,182.2642,4205.0
2021-08-10 10:20:00,197.76,197.99,197.65,197.9,3841.0,182.1905,182.4024,182.0892,182.3195,3841.0
2021-08-10 10:25:00,197.79,198.28,197.77,198.16,5198.0,182.2181,182.6696,182.1997,182.559,5198.0
2021-08-10 10:30:00,198.21,198.42,197.99,198.39,12002.0,182.6051,182.7985,182.4024,182.7709,12002.0
2021-08-10 10:35:00,198.34,198.53,198.34,198.47,3424.0,182.7248,182.8999,182.7248,182.8446,3424.0
2021-08-10 10:40:00,198.49,198.86,198.49,198.76,4792.0,182.863,183.2039,182.863,183.1118,4792.0
2021-08-10 10:45:00,198.81,199.04,198.8,199.03,4267.0,183.1578,183.3697,183.1486,183.3605,4267.0
2021-08-10 10:50:00,199.03,199.08,198.67,198.67,6286.0,183.3605,183.4066,183.0289,183.0289,6286.0
2021-08-10 10:55:00,198.78,198.87,198.72,198.74,2003.0,183.1302,183.2131,183.0749,183.0933,2003.0
2021-08-10 11:00:00,198.81,199.01,198.8,198.98,2075.0,183.1578,183.3421,183.1486,183.3145,2075.0
2021-08-10 11:05:00,198.95,199.12,198.95,199.1,1715.0,183.2868,183.4434,183.2868,183.425,1715.0
2021-08-10 11:10:00,199.09,199.11,198.98,199.04,2184.0,183.4158,183.4342,183.3145,183.3697,2184.0
2021-08-10 11:15:00,199.07,199.09,198.87,198.91,6018.0,183.3974,183.4158,183.2131,183.25,6018.0
2021-08-10 11:20:00,198.95,199.06,198.88,199.03,4605.0,183.2868,183.3882,183.2223,183.3605,4605.0
2021-08-10 11:25:00,198.97,199.14,198.94,198.94,2451.0,183.3052,183.4619,183.2776,183.2776,2451.0
2021-08-10 11:30:00,198.97,198.97,198.68,198.68,2681.0,183.3052,183.3052,183.0381,183.0381,2681.0
2021-08-10 11:35:00,198.68,198.71,198.57,198.57,1700.0,183.0381,183.0657,182.9367,182.9367,1700.0
2021-08-10 11:40:00,198.53,198.74,198.49,198.74,1450.0,182.8999,183.0933,182.863,183.0933,1450.0
2021-08-10 11:45:00,198.8,198.88,198.77,198.88,1575.0,183.1486,183.2223,183.121,183.2223,1575.0
2021-08-10 11:50:00,198.89,198.9,198.76,198.76,2269.0,183.2315,183.2408,183.1118,183.1118,2269.0
2021-08-10 11:55:00,198.76,198.99,198.76,198.99,1308.0,183.1118,183.3237,183.1118,183.3237,1308.0
2021-08-10 12:00:00,199.01,199.01,198.53,198.53,2337.0,183.3421,183.3421,182.8999,182.8999,2337.0
2021-08-10 12:05:00,198.5,198.58,198.44,198.52,2408.0,182.8722,182.9459,182.817,182.8907,2408.0
2021-08-10 12:10:00,198.49,198.49,198.27,198.29,2306.0,182.863,182.863,182.6604,182.6788,2306.0
2021-08-10 12:15:00,198.3,198.5,198.3,198.47,2407.0,182.688,182.8722,182.688,182.8446,2407.0
2021-08-10 12:20:00,198.48,198.65,198.48,198.64,1269.0,182.8538,183.0104,182.8538,183.0012,1269.0
2021-08-10 12:25:00,198.63,198.71,198.52,198.53,2235.0,182.992,183.0657,182.8907,182.8999,2235.0
2021-08-10 12:30:00,198.56,198.66,198.5,198.66,5908.0,182.9275,183.0196,182.8722,183.0196,5908.0
2021-08-10 12:35:00,198.66,198.68,198.59,198.59,1142.0,183.0196,183.0381,182.9552,182.9552,1142.0
2021-08-10 12:40:00,198.57,198.65,198.57,198.61,1955.0,182.9367,183.0104,182.9367,182.9736,1955.0
2021-08-10 12:45:00,198.57,198.68,198.46,198.68,2364.0,182.9367,183.0381,182.8354,183.0381,2364.0
2021-08-10 12:50:00,198.66,198.77,198.66,198.7,3085.0,183.0196,183.121,183.0196,183.0565,3085.0
2021-08-10 12:55:00,198.72,198.84,198.71,198.77,2991.0,183.0749,183.1855,183.0657,183.121,2991.0
2021-08-10 13:00:00,198.77,198.77,198.6,198.7,1829.0,183.121,183.121,182.9644,183.0565,1829.0
2021-08-10 13:05:00,198.69,198.83,198.63,198.63,3136.0,183.0473,183.1763,182.992,182.992,3136.0
2021-08-10 13:10:00,198.66,198.68,198.34,198.34,6390.0,183.0196,183.0381,182.7248,182.7248,6390.0
2021-08-10 13:15:00,198.34,198.52,198.34,198.52,3000.0,182.7248,182.8907,182.7248,182.8907,3000.0
2021-08-10 13:20:00,198.54,198.56,198.48,198.55,5015.0,182.9091,182.9275,182.8538,182.9183,5015.0
2021-08-10 13:25:00,198.51,198.66,198.5,198.66,3761.0,182.8815,183.0196,182.8722,183.0196,3761.0
2021-08-10 13:30:00,198.64,198.78,198.61,198.78,1600.0,183.0012,183.1302,182.9736,183.1302,1600.0
2021-08-10 13:35:00,198.81,198.84,198.79,198.84,2120.0,183.1578,183.1855,183.1394,183.1855,2120.0
2021-08-10 13:40:00,198.81,198.85,198.78,198.79,3012.0,183.1578,183.1947,183.1302,183.1394,3012.0
2021-08-10 13:45:00,198.76,198.76,198.5,198.63,2861.0,183.1118,183.1118,182.8722,182.992,2861.0
2021-08-10 13:50:00,198.61,198.62,198.47,198.59,4697.0,182.9736,182.9828,182.8446,182.9552,4697.0
2021-08-10 13:55:00,198.6,198.81,198.57,198.78,2788.0,182.9644,183.1578,182.9367,183.1302,2788.0
2021-08-10 14:00:00,198.79,198.93,198.79,198.92,2039.0,183.1394,183.2684,183.1394,183.2592,2039.0
2021-08-10 14:05:00,198.88,198.88,198.74,198.77,1800.0,183.2223,183.2223,183.0933,183.121,1800.0
2021-08-10 14:10:00,198.78,198.91,198.76,198.76,1362.0,183.1302,183.25,183.1118,183.1118,1362.0
2021-08-10 14:15:00,198.76,198.9,198.61,198.9,2848.0,183.1118,183.2408,182.9736,183.2408,2848.0
2021-08-10 14:20:00,198.9,198.93,198.86,198.9,2967.0,183.2408,183.2684,183.2039,183.2408,2967.0
2021-08-10 14:25:00,198.87,198.9,198.75,198.85,1924.0,183.2131,183.2408,183.1026,183.1947,1924.0
2021-08-10 14:30:00,198.8,198.83,198.76,198.78,2963.0,183.1486,183.1763,183.1118,183.1302,2963.0
2021-08-10 14:35:00,198.8,198.8,198.56,198.65,3103.0,183.1486,183.1486,182.9275,183.0104,3103.0
2021-08-10 14:40:00,198.63,198.65,198.58,198.6,1431.0,182.992,183.0104,182.9459,182.9644,1431.0
2021-08-10 14:45:00,198.6,198.75,198.57,198.75,4607.0,182.9644,183.1026,182.9367,183.1026,4607.0
2021-08-10 14:50:00,198.78,198.83,198.74,198.75,1158.0,183.1302,183.1763,183.0933,183.1026,1158.0
2021-08-10 14:55:00,198.71,198.74,198.63,198.64,1136.0,183.0657,183.0933,182.992,183.0012,1136.0
2021-08-10 15:00:00,198.6,198.65,198.6,198.64,1511.0,182.9644,183.0104,182.9644,183.0012,1511.0
2021-08-10 15:05:00,198.6,198.75,198.57,198.75,6253.0,182.9644,183.1026,182.9367,183.1026,6253.0
2021-08-10 15:10:00,198.75,198.78,198.64,198.76,8416.0,183.1026,183.1302,183.0012,183.1118,8416.0
2021-08-10 15:15:00,198.76,198.81,198.71,198.74,2471.0,183.1118,183.1578,183.0657,183.0933,2471.0
2021-08-10 15:20:00,198.75,198.79,198.73,198.76,1897.0,183.1026,183.1394,183.0841,183.1118,1897.0
2021-08-10 15:25:00,198.75,198.87,198.74,198.85,2560.0,183.1026,183.2131,183.0933,183.1947,2560.0
2021-08-10 15:30:00,198.83,198.83,198.72,198.81,6111.0,183.1763,183.1763,183.0749,183.1578,6111.0
2021-08-10 15:35:00,198.81,198.81,198.59,198.66,2523.0,183.1578,183.1578,182.9552,183.0196,2523.0
2021-08-10 15:40:00,198.67,198.75,198.66,198.73,4863.0,183.0289,183.1026,183.0196,183.0841,4863.0
2021-08-10 15:45:00,198.72,198.75,198.65,198.74,10778.0,183.0749,183.1026,183.0104,183.0933,10778.0
2021-08-10 15:50:00,198.77,198.87,198.64,198.84,18399.0,183.121,183.2131,183.0012,183.1855,18399.0
2021-08-10 15:55:00,198.83,199.04,198.79,199.02,37663.0,183.1763,183.3697,183.1394,183.3513,37663.0
2021-08-11 09:30:00,199.43,199.43,198.65,198.65,17033.0,183.729,183.729,183.0104,183.0104,17033.0
2021-08-11 09:35:00,198.57,199.23,198.57,198.99,5590.0,182.9367,183.5448,182.9367,183.3237,5590.0
2021-08-11 09:40:00,198.91,199.25,198.82,199.25,1290.0,183.25,183.5632,183.1671,183.5632,1290.0
2021-08-11 09:45:00,199.22,199.58,199.22,199.5,6538.0,183.5356,183.8672,183.5356,183.7935,6538.0
2021-08-11 09:50:00,199.42,199.57,199.23,199.56,3026.0,183.7198,183.858,183.5448,183.8488,3026.0
2021-08-11 09:55:00,199.52,199.88,199.51,199.88,3347.0,183.8119,184.1436,183.8027,184.1436,3347.0
2021-08-11 10:00:00,199.78,199.78,199.54,199.65,653.0,184.0515,184.0515,183.8304,183.9317,653.0
2021-08-11 10:05:00,199.47,199.95,199.43,199.82,4137.0,183.7659,184.2081,183.729,184.0883,4137.0
2021-08-11 10:10:00,199.9,200.11,199.78,200.06,41429.0,184.162,184.3555,184.0515,184.3094,41429.0
2021-08-11 10:15:00,199.94,199.94,199.67,199.9,2824.0,184.1989,184.1989,183.9501,184.162,2824.0
2021-08-11 10:20:00,199.92,199.98,199.7,199.72,1991.0,184.1804,184.2357,183.9778,183.9962,1991.0
2021-08-11 10:25:00,199.73,199.74,199.63,199.7,2614.0,184.0054,184.0146,183.9133,183.9778,2614.0
2021-08-11 10:30:00,199.66,199.66,199.45,199.45,1524.0,183.9409,183.9409,183.7475,183.7475,1524.0
2021-08-11 10:35:00,199.51,199.79,199.49,199.75,2750.0,183.8027,184.0607,183.7843,184.0238,2750.0
2021-08-11 10:40:00,199.89,200.12,199.88,200.0,16438.0,184.1528,184.3647,184.1436,184.2542,16438.0
2021-08-11 10:45:00,200.09,200.2,199.97,200.06,7886.0,184.3371,184.4384,184.2265,184.3094,7886.0
2021-08-11 10:50:00,200.05,200.3,200.05,200.22,3350.0,184.3002,184.5305,184.3002,184.4568,3350.0
2021-08-11 10:55:00,200.22,200.22,200.01,200.15,9426.0,184.4568,184.4568,184.2634,184.3923,9426.0
2021-08-11 11:00:00,200.11,200.34,200.07,200.25,5241.0,184.3555,184.5674,184.3186,184.4845,5241.0
2021-08-11 11:05:00,200.3,200.34,200.24,200.27,1781.0,184.5305,184.5674,184.4753,184.5029,1781.0
2021-08-11 11:10:00,200.27,200.36,200.07,200.36,9238.0,184.5029,184.5858,184.3186,184.5858,9238.0
2021-08-11 11:15:00,200.34,200.43,200.25,200.4,5429.0,184.5674,184.6503,184.4845,184.6227,5429.0
2021-08-11 11:20:00,200.35,200.37,199.98,199.98,19144.0,184.5766,184.595,184.2357,184.2357,19144.0
2021-08-11 11:25:00,200.06,200.07,199.62,199.62,6997.0,184.3094,184.3186,183.9041,183.9041,6997.0
2021-08-11 11:30:00,199.64,200.09,199.64,200.08,2422.0,183.9225,184.3371,183.9225,184.3279,2422.0
2021-08-11 11:35:00,200.0,200.0,199.84,199.84,1575.0,184.2542,184.2542,184.1067,184.1067,1575.0
2021-08-11 11:40:00,199.88,199.88,199.78,199.83,1120.0,184.1436,184.1436,184.0515,184.0975,1120.0
2021-08-11 11:45:00,199.8,200.0,199.66,200.0,3439.0,184.0699,184.2542,183.9409,184.2542,3439.0
2021-08-11 11:50:00,199.93,199.93,199.67,199.76,2791.0,184.1897,184.1897,183.9501,184.033,2791.0
2021-08-11 11:55:00,199.75,199.76,199.66,199.69,1792.0,184.0238,184.033,183.9409,183.9686,1792.0
2021-08-11 12:00:00,199.66,199.66,199.53,199.57,1700.0,183.9409,183.9409,183.8212,183.858,1700.0
2021-08-11 12:05:00,199.58,199.6,199.44,199.56,1100.0,183.8672,183.8856,183.7382,183.8488,1100.0
2021-08-11 12:10:00,199.55,199.6,199.55,199.57,3185.0,183.8396,183.8856,183.8396,183.858,3185.0
2021-08-11 12:15:00,199.55,199.6,199.52,199.55,2557.0,183.8396,183.8856,183.8119,183.8396,2557.0
2021-08-11 12:20:00,199.49,199.52,199.33,199.33,1708.0,183.7843,183.8119,183.6369,183.6369,1708.0
2021-08-11 12:25:00,199.4,199.4,199.36,199.4,1661.0,183.7014,183.7014,183.6645,183.7014,1661.0
2021-08-11 12:30:00,199.37,199.49,199.33,199.49,3136.0,183.6738,183.7843,183.6369,183.7843,3136.0
2021-08-11 12:35:00,199.42,199.57,199.42,199.57,1427.0,183.7198,183.858,183.7198,183.858,1427.0
2021-08-11 12:40:00,199.58,199.58,199.54,199.55,1461.0,183.8672,183.8672,183.8304,183.8396,1461.0
2021-08-11 12:45:00,199.53,199.59,199.51,199.53,3200.0,183.8212,183.8764,183.8027,183.8212,3200.0
2021-08-11 12:50:00,199.49,199.59,199.49,199.57,745.0,183.7843,183.8764,183.7843,183.858,745.0
2021-08-11 12:55:00,199.64,199.69,199.56,199.59,1159.0,183.9225,183.9686,183.8488,183.8764,1159.0
2021-08-11 13:00:00,199.61,199.66,199.3,199.35,3389.0,183.8949,183.9409,183.6093,183.6553,3389.0
2021-08-11 13:05:00,199.4,199.44,199.39,199.44,1784.0,183.7014,183.7382,183.6922,183.7382,1784.0
2021-08-11 13:10:00,199.48,199.51,199.47,199.49,610.0,183.7751,183.8027,183.7659,183.7843,610.0
2021-08-11 13:15:00,199.53,199.53,199.43,199.48,755.0,183.8212,183.8212,183.729,183.7751,755.0
2021-08-11 13:20:00,199.45,199.55,199.45,199.52,1114.0,183.7475,183.8396,183.7475,183.8119,1114.0
2021-08-11 13:25:00,199.39,199.46,199.39,199.41,819.0,183.6922,183.7567,183.6922,183.7106,819.0
2021-08-11 13:30:00,199.42,199.47,199.33,199.34,2253.0,183.7198,183.7659,183.6369,183.6461,2253.0
2021-08-11 13:35:00,199.28,199.34,199.21,199.31,4602.0,183.5908,183.6461,183.5263,183.6185,4602.0
2021-08-11 13:40:00,199.38,199.61,199.36,199.61,2312.0,183.683,183.8949,183.6645,183.8949,2312.0
2021-08-11 13:45:00,199.64,199.77,199.64,199.76,2284.0,183.9225,184.0423,183.9225,184.033,2284.0
2021-08-11 13:50:00,199.81,199.83,199.76,199.83,1339.0,184.0791,184.0975,184.033,184.0975,1339.0
2021-08-11 13:55:00,199.83,199.83,199.6,199.61,2385.0,184.0975,184.0975,183.8856,183.8949,2385.0
2021-08-11 14:00:00,199.66,199.67,199.52,199.54,2483.0,183.9409,183.9501,183.8119,183.8304,2483.0
2021-08-11 14:05:00,199.53,199.56,199.45,199.56,3764.0,183.8212,183.8488,183.7475,183.8488,3764.0
2021-08-11 14:10:00,199.6,199.63,199.57,199.59,3695.0,183.8856,183.9133,183.858,183.8764,3695.0
2021-08-11 14:15:00,199.55,199.55,199.45,199.48,1557.0,183.8396,183.8396,183.7475,183.7751,1557.0
2021-08-11 14:20:00,199.5,199.58,199.49,199.5,5254.0,183.7935,183.8672,183.7843,183.7935,5254.0
2021-08-11 14:25:00,199.51,199.64,199.5,199.58,1241.0,183.8027,183.9225,183.7935,183.8672,1241.0
2021-08-11 14:30:00,199.62,199.65,199.58,199.64,3952.0,183.9041,183.9317,183.8672,183.9225,3952.0
2021-08-11 14:35:00,199.66,199.66,199.6,199.6,1068.0,183.9409,183.9409,183.8856,183.8856,1068.0
2021-08-11 14:40:00,199.57,199.63,199.51,199.54,2963.0,183.858,183.9133,183.8027,183.8304,2963.0
2021-08-11 14:45:00,199.52,199.58,199.52,199.57,1603.0,183.8119,183.8672,183.8119,183.858,1603.0
2021-08-11 14:50:00,199.6,199.6,199.43,199.45,2669.0,183.8856,183.8856,183.729,183.7475,2669.0
2021-08-11 14:55:00,199.38,199.43,199.32,199.4,6190.0,183.683,183.729,183.6277,183.7014,6190.0
2021-08-11 15:00:00,199.39,199.54,199.39,199.54,3536.0,183.6922,183.8304,183.6922,183.8304,3536.0
2021-08-11 15:05:00,199.73,199.8,199.72,199.78,2136.0,184.0054,184.0699,183.9962,184.0515,2136.0
2021-08-11 15:10:00,199.78,199.78,199.57,199.59,5692.0,184.0515,184.0515,183.858,183.8764,5692.0
2021-08-11 15:15:00,199.64,199.64,199.58,199.62,5924.0,183.9225,183.9225,183.8672,183.9041,5924.0
2021-08-11 15:20:00,199.62,199.7,199.59,199.69,6838.0,183.9041,183.9778,183.8764,183.9686,6838.0
2021-08-11 15:25:00,199.74,199.95,199.71,199.95,3705.0,184.0146,184.2081,183.987,184.2081,3705.0
2021-08-11 15:30:00,199.95,200.17,199.93,200.15,7448.0,184.2081,184.4108,184.1897,184.3923,7448.0
2021-08-11 15:35:00,200.22,200.33,200.16,200.28,6231.0,184.4568,184.5582,184.4016,184.5121,6231.0
2021-08-11 15:40:00,200.33,200.34,200.19,200.25,8583.0,184.5582,184.5674,184.4292,184.4845,8583.0
2021-08-11 15:45:00,200.23,200.25,200.09,200.25,13986.0,184.466,184.4845,184.3371,184.4845,13986.0
2021-08-11 15:50:00,200.21,200.39,200.04,200.31,24789.0,184.4476,184.6134,184.291,184.5397,24789.0
2021-08-11 15:55:00,200.32,200.74,200.27,200.72,43180.0,184.549,184.9359,184.5029,184.9175,43180.0
2021-08-12 09:30:00,200.78,200.82,200.64,200.64,9671.0,184.9727,185.0096,184.8438,184.8438,9671.0
2021-08-12 09:35:00,200.54,200.68,200.47,200.66,700.0,184.7516,184.8806,184.6871,184.8622,700.0
2021-08-12 09:40:00,200.67,201.0,200.64,200.88,6980.0,184.8714,185.1754,184.8438,185.0649,6980.0
2021-08-12 09:45:00,201.02,201.15,200.35,200.43,2304.0,185.1938,185.3136,184.5766,184.6503,2304.0
2021-08-12 09:50:00,200.33,200.33,199.91,200.17,9078.0,184.5582,184.5582,184.1712,184.4108,9078.0
2021-08-12 09:55:00,200.26,200.51,200.11,200.49,1355.0,184.4937,184.724,184.3555,184.7056,1355.0
2021-08-12 10:00:00,200.42,200.42,200.09,200.31,1893.0,184.6411,184.6411,184.3371,184.5397,1893.0
2021-08-12 10:05:00,200.29,200.29,200.16,200.16,1701.0,184.5213,184.5213,184.4016,184.4016,1701.0
2021-08-12 10:10:00,200.17,200.28,199.89,199.99,1816.0,184.4108,184.5121,184.1528,184.2449,1816.0
2021-08-12 10:15:00,200.01,200.18,199.7,199.7,5305.0,184.2634,184.42,183.9778,183.9778,5305.0
2021-08-12 10:20:00,199.47,199.61,199.44,199.55,4056.0,183.7659,183.8949,183.7382,183.8396,4056.0
2021-08-12 10:25:00,199.54,199.67,199.43,199.54,2208.0,183.8304,183.9501,183.729,183.8304,2208.0
2021-08-12 10:30:00,199.47,199.48,199.24,199.25,3638.0,183.7659,183.7751,183.554,183.5632,3638.0
2021-08-12 10:35:00,199.25,199.26,198.92,198.96,12051.0,183.5632,183.5724,183.2592,183.296,12051.0
2021-08-12 10:40:00,198.96,198.98,198.75,198.82,2886.0,183.296,183.3145,183.1026,183.1671,2886.0
2021-08-12 10:45:00,198.85,199.16,198.85,199.03,3610.0,183.1947,183.4803,183.1947,183.3605,3610.0
2021-08-12 10:50:00,198.97,199.06,198.86,198.9,2358.0,183.3052,183.3882,183.2039,183.2408,2358.0
2021-08-12 10:55:00,198.95,199.02,198.61,198.61,5323.0,183.2868,183.3513,182.9736,182.9736,5323.0
2021-08-12 11:00:00,198.63,198.63,198.41,198.53,2410.0,182.992,182.992,182.7893,182.8999,2410.0
2021-08-12 11:05:00,198.59,198.61,198.37,198.53,3051.0,182.9552,182.9736,182.7525,182.8999,3051.0
2021-08-12 11:10:00,198.56,198.56,198.36,198.37,2768.0,182.9275,182.9275,182.7433,182.7525,2768.0
2021-08-12 11:15:00,198.39,198.72,198.39,198.72,1211.0,182.7709,183.0749,182.7709,183.0749,1211.0
2021-08-12 11:20:00,198.72,199.06,198.69,199.01,3681.0,183.0749,183.3882,183.0473,183.3421,3681.0
2021-08-12 11:25:00,199.07,199.13,198.99,199.09,2164.0,183.3974,183.4526,183.3237,183.4158,2164.0
2021-08-12 11:30:00,199.04,199.12,198.96,199.04,3562.0,183.3697,183.4434,183.296,183.3697,3562.0
2021-08-12 11:35:00,198.99,199.09,198.98,199.08,1300.0,183.3237,183.4158,183.3145,183.4066,1300.0
2021-08-12 11:40:00,199.07,199.16,199.01,199.07,2684.0,183.3974,183.4803,183.3421,183.3974,2684.0
2021-08-12 11:45:00,199.06,199.06,198.8,198.89,2954.0,183.3882,183.3882,183.1486,183.2315,2954.0
2021-08-12 11:50:00,198.78,198.79,198.65,198.71,1673.0,183.1302,183.1394,183.0104,183.0657,1673.0
2021-08-12 11:55:00,198.81,198.96,198.81,198.89,835.0,183.1578,183.296,183.1578,183.2315,835.0
2021-08-12 12:00:00,198.91,199.16,198.86,199.16,876.0,183.25,183.4803,183.2039,183.4803,876.0
2021-08-12 12:05:00,199.25,199.45,199.25,199.44,900.0,183.5632,183.7475,183.5632,183.7382,900.0
2021-08-12 12:10:00,199.48,199.5,199.43,199.5,932.0,183.7751,183.7935,183.729,183.7935,932.0
2021-08-12 12:15:00,199.53,199.53,199.44,199.49,1088.0,183.8212,183.8212,183.7382,183.7843,1088.0
2021-08-12 12:20:00,199.4,199.5,199.31,199.5,1244.0,183.7014,183.7935,183.6185,183.7935,1244.0
2021-08-12 12:25:00,199.51,199.69,199.51,199.63,924.0,183.8027,183.9686,183.8027,183.9133,924.0
2021-08-12 12:30:00,199.57,199.62,199.56,199.56,1540.0,183.858,183.9041,183.8488,183.8488,1540.0
2021-08-12 12:35:00,199.59,199.62,199.56,199.61,664.0,183.8764,183.9041,183.8488,183.8949,664.0
2021-08-12 12:40:00,199.62,199.81,199.61,199.81,970.0,183.9041,184.0791,183.8949,184.0791,970.0
2021-08-12 12:45:00,199.68,199.71,199.66,199.71,868.0,183.9593,183.987,183.9409,183.987,868.0
2021-08-12 12:50:00,199.61,199.62,199.57,199.57,358.0,183.8949,183.9041,183.858,183.858,358.0
2021-08-12 12:55:00,199.66,199.76,199.63,199.76,818.0,183.9409,184.033,183.9133,184.033,818.0
2021-08-12 13:00:00,199.61,199.68,199.61,199.68,609.0,183.8949,183.9593,183.8949,183.9593,609.0
2021-08-12 13:05:00,199.66,199.66,199.21,199.26,2590.0,183.9409,183.9409,183.5263,183.5724,2590.0
2021-08-12 13:10:00,199.24,199.27,199.17,199.2,1300.0,183.554,183.5816,183.4895,183.5171,1300.0
2021-08-12 13:15:00,199.24,199.3,199.16,199.19,1824.0,183.554,183.6093,183.4803,183.5079,1824.0
2021-08-12 13:20:00,199.23,199.39,199.22,199.36,4392.0,183.5448,183.6922,183.5356,183.6645,4392.0
2021-08-12 13:25:00,199.3,199.33,199.25,199.31,595.0,183.6093,183.6369,183.5632,183.6185,595.0
2021-08-12 13:30:00,199.28,199.31,199.12,199.22,1400.0,183.5908,183.6185,183.4434,183.5356,1400.0
2021-08-12 13:35:00,199.12,199.18,199.12,199.18,1750.0,183.4434,183.4987,183.4434,183.4987,1750.0
2021-08-12 13:40:00,199.13,199.13,199.04,199.04,2945.0,183.4526,183.4526,183.3697,183.3697,2945.0
2021-08-12 13:45:00,199.02,199.06,198.98,199.03,2050.0,183.3513,183.3882,183.3145,183.3605,2050.0
2021-08-12 13:50:00,198.96,198.96,198.93,198.93,300.0,183.296,183.296,183.2684,183.2684,300.0
2021-08-12 13:55:00,198.96,198.97,198.82,198.85,1713.0,183.296,183.3052,183.1671,183.1947,1713.0
2021-08-12 14:00:00,198.86,198.87,198.8,198.87,1273.0,183.2039,183.2131,183.1486,183.2131,1273.0
2021-08-12 14:05:00,198.93,198.96,198.89,198.96,506.0,183.2684,183.296,183.2315,183.296,506.0
2021-08-12 14:10:00,198.98,199.01,198.92,199.0,1246.0,183.3145,183.3421,183.2592,183.3329,1246.0
2021-08-12 14:15:00,198.92,199.08,198.92,199.08,700.0,183.2592,183.4066,183.2592,183.4066,700.0
2021-08-12 14:20:00,199.05,199.05,199.03,199.04,500.0,183.3789,183.3789,183.3605,183.3697,500.0
2021-08-12 14:25:00,198.99,199.0,198.95,199.0,701.0,183.3237,183.3329,183.2868,183.3329,701.0
2021-08-12 14:30:00,199.04,199.17,199.04,199.13,723.0,183.3697,183.4895,183.3697,183.4526,723.0
2021-08-12 14:35:00,199.23,199.26,199.23,199.24,385.0,183.5448,183.5724,183.5448,183.554,385.0
2021-08-12 14:40:00,199.26,199.26,199.22,199.23,200.0,183.5724,183.5724,183.5356,183.5448,200.0
2021-08-12 14:45:00,199.2,199.3,199.18,199.3,1836.0,183.5171,183.6093,183.4987,183.6093,1836.0
2021-08-12 14:50:00,199.28,199.28,199.24,199.25,200.0,183.5908,183.5908,183.554,183.5632,200.0
2021-08-12 14:55:00,199.29,199.29,199.28,199.28,200.0,183.6,183.6,183.5908,183.5908,200.0
2021-08-12 15:00:00,199.24,199.32,199.21,199.25,1295.0,183.554,183.6277,183.5263,183.5632,1295.0
2021-08-12 15:05:00,199.24,199.31,199.24,199.31,346.0,183.554,183.6185,183.554,183.6185,346.0
2021-08-12 15:10:00,199.28,199.43,199.21,199.41,800.0,183.5908,183.729,183.5263,183.7106,800.0
2021-08-12 15:15:00,199.38,199.4,199.32,199.35,1300.0,183.683,183.7014,183.6277,183.6553,1300.0
2021-08-12 15:20:00,199.4,199.45,199.36,199.44,1436.0,183.7014,183.7475,183.6645,183.7382,1436.0
2021-08-12 15:25:00,199.36,199.42,199.3,199.42,999.0,183.6645,183.7198,183.6093,183.7198,999.0
2021-08-12 15:30:00,199.34,199.48,199.26,199.48,5547.0,183.6461,183.7751,183.5724,183.7751,5547.0
2021-08-12 15:35:00,199.48,199.52,199.43,199.5,2829.0,183.7751,183.8119,183.729,183.7935,2829.0
2021-08-12 15:40:00,199.5,199.5,199.37,199.46,3390.0,183.7935,183.7935,183.6738,183.7567,3390.0
2021-08-12 15:45:00,199.48,199.54,199.35,199.38,8159.0,183.7751,183.8304,183.6553,183.683,8159.0
2021-08-12 15:50:00,199.35,199.39,199.19,199.2,32870.0,183.6553,183.6922,183.5079,183.5171,32870.0
2021-08-12 15:55:00,199.25,199.25,199.11,199.17,39503.0,183.5632,183.5632,183.4342,183.4895,39503.0
2021-08-13 09:30:00,199.47,199.59,199.14,199.59,10986.0,183.7659,183.8764,183.4619,183.8764,10986.0
2021-08-13 09:35:00,199.55,199.55,199.15,199.29,1600.0,183.8396,183.8396,183.4711,183.6,1600.0
2021-08-13 09:40:00,199.35,199.61,199.11,199.19,2002.0,183.6553,183.8949,183.4342,183.5079,2002.0
2021-08-13 09:45:00,199.24,199.44,198.95,199.44,7108.0,183.554,183.7382,183.2868,183.7382,7108.0
2021-08-13 09:50:00,199.35,199.44,199.07,199.11,4622.0,183.6553,183.7382,183.3974,183.4342,4622.0
2021-08-13 09:55:00,199.06,199.34,199.06,199.11,6144.0,183.3882,183.6461,183.3882,183.4342,6144.0
2021-08-13 10:00:00,199.07,199.07,198.64,198.8,5138.0,183.3974,183.3974,183.0012,183.1486,5138.0
2021-08-13 10:05:00,198.74,199.05,198.59,199.05,5194.0,183.0933,183.3789,182.9552,183.3789,5194.0
2021-08-13 10:10:00,199.17,199.2,198.66,198.74,3082.0,183.4895,183.5171,183.0196,183.0933,3082.0
2021-08-13 10:15:00,198.65,198.84,198.65,198.8,2098.0,183.0104,183.1855,183.0104,183.1486,2098.0
2021-08-13 10:20:00,198.7,198.9,198.69,198.73,1285.0,183.0565,183.2408,183.0473,183.0841,1285.0
2021-08-13 10:25:00,198.49,198.88,198.48,198.72,4254.0,182.863,183.2223,182.8538,183.0749,4254.0
2021-08-13 10:30:00,198.73,199.13,198.73,199.04,2120.0,183.0841,183.4526,183.0841,183.3697,2120.0
2021-08-13 10:35:00,199.0,199.0,198.87,198.87,1403.0,183.3329,183.3329,183.2131,183.2131,1403.0
2021-08-13 10:40:00,198.91,199.07,198.81,198.81,5239.0,183.25,183.3974,183.1578,183.1578,5239.0
2021-08-13 10:45:00,198.78,198.88,198.77,198.82,3930.0,183.1302,183.2223,183.121,183.1671,3930.0
2021-08-13 10:50:00,198.84,198.96,198.83,198.89,3979.0,183.1855,183.296,183.1763,183.2315,3979.0
2021-08-13 10:55:00,198.82,199.05,198.82,198.94,4073.0,183.1671,183.3789,183.1671,183.2776,4073.0
2021-08-13 11:00:00,199.02,199.09,198.74,198.8,4599.0,183.3513,183.4158,183.0933,183.1486,4599.0
2021-08-13 11:05:00,198.84,199.11,198.84,199.09,4190.0,183.1855,183.4342,183.1855,183.4158,4190.0
2021-08-13 11:10:00,199.06,199.19,199.02,199.02,22069.0,183.3882,183.5079,183.3513,183.3513,22069.0
2021-08-13 11:15:00,199.03,199.04,198.9,198.95,18182.0,183.3605,183.3697,183.2408,183.2868,18182.0
2021-08-13 11:20:00,198.97,199.01,198.9,198.9,3105.0,183.3052,183.3421,183.2408,183.2408,3105.0
2021-08-13 11:25:00,198.93,198.95,198.69,198.75,5948.0,183.2684,183.2868,183.0473,183.1026,5948.0
2021-08-13 11:30:00,198.76,199.02,198.76,198.95,7055.0,183.1118,183.3513,183.1118,183.2868,7055.0
2021-08-13 11:35:00,198.9,198.9,198.76,198.81,3389.0,183.2408,183.2408,183.1118,183.1578,3389.0
2021-08-13 11:40:00,198.99,199.12,198.96,199.02,3174.0,183.3237,183.4434,183.296,183.3513,3174.0
2021-08-13 11:45:00,199.07,199.13,198.93,198.94,4580.0,183.3974,183.4526,183.2684,183.2776,4580.0
2021-08-13 11:50:00,198.99,199.02,198.93,199.02,3569.0,183.3237,183.3513,183.2684,183.3513,3569.0
2021-08-13 11:55:00,199.06,199.14,198.99,199.03,3120.0,183.3882,183.4619,183.3237,183.3605,3120.0
2021-08-13 12:00:00,199.0,199.06,198.88,198.96,6015.0,183.3329,183.3882,183.2223,183.296,6015.0
2021-08-13 12:05:00,199.01,199.01,198.81,198.81,1500.0,183.3421,183.3421,183.1578,183.1578,1500.0
2021-08-13 12:10:00,198.85,198.85,198.79,198.8,800.0,183.1947,183.1947,183.1394,183.1486,800.0
2021-08-13 12:15:00,198.86,198.89,198.82,198.89,2243.0,183.2039,183.2315,183.1671,183.2315,2243.0
2021-08-13 12:20:00,198.85,199.01,198.81,198.88,4716.0,183.1947,183.3421,183.1578,183.2223,4716.0
2021-08-13 12:25:00,198.9,199.03,198.9,198.94,2556.0,183.2408,183.3605,183.2408,183.2776,2556.0
2021-08-13 12:30:00,199.0,199.02,198.85,199.02,3942.0,183.3329,183.3513,183.1947,183.3513,3942.0
2021-08-13 12:35:00,198.97,198.97,198.88,198.95,3212.0,183.3052,183.3052,183.2223,183.2868,3212.0
2021-08-13 12:40:00,198.93,198.96,198.84,198.9,4854.0,183.2684,183.296,183.1855,183.2408,4854.0
2021-08-13 12:45:00,198.88,198.92,198.73,198.73,2030.0,183.2223,183.2592,183.0841,183.0841,2030.0
2021-08-13 12:50:00,198.74,198.77,198.59,198.68,3780.0,183.0933,183.121,182.9552,183.0381,3780.0
2021-08-13 12:55:00,198.68,198.71,198.64,198.71,6478.0,183.0381,183.0657,183.0012,183.0657,6478.0
2021-08-13 13:00:00,198.73,198.73,198.59,198.59,2333.0,183.0841,183.0841,182.9552,182.9552,2333.0
2021-08-13 13:05:00,198.57,198.57,198.47,198.47,3141.0,182.9367,182.9367,182.8446,182.8446,3141.0
2021-08-13 13:10:00,198.49,198.52,198.45,198.45,1260.0,182.863,182.8907,182.8262,182.8262,1260.0
2021-08-13 13:15:00,198.49,198.53,198.41,198.49,3054.0,182.863,182.8999,182.7893,182.863,3054.0
2021-08-13 13:20:00,198.45,198.45,198.2,198.25,6149.0,182.8262,182.8262,182.5959,182.6419,6149.0
2021-08-13 13:25:00,198.27,198.37,198.22,198.37,2239.0,182.6604,182.7525,182.6143,182.7525,2239.0
2021-08-13 13:30:00,198.38,198.51,198.38,198.5,1496.0,182.7617,182.8815,182.7617,182.8722,1496.0
2021-08-13 13:35:00,198.52,198.59,198.48,198.48,3187.0,182.8907,182.9552,182.8538,182.8538,3187.0
2021-08-13 13:40:00,198.53,198.73,198.53,198.69,3074.0,182.8999,183.0841,182.8999,183.0473,3074.0
2021-08-13 13:45:00,198.75,198.79,198.68,198.78,2953.0,183.1026,183.1394,183.0381,183.1302,2953.0
2021-08-13 13:50:00,198.82,198.87,198.79,198.87,4769.0,183.1671,183.2131,183.1394,183.2131,4769.0
2021-08-13 13:55:00,198.85,198.86,198.66,198.72,4775.0,183.1947,183.2039,183.0196,183.0749,4775.0
2021-08-13 14:00:00,198.74,198.84,198.66,198.8,2962.0,183.0933,183.1855,183.0196,183.1486,2962.0
2021-08-13 14:05:00,198.79,198.8,198.69,198.78,3836.0,183.1394,183.1486,183.0473,183.1302,3836.0
2021-08-13 14:10:00,198.76,198.85,198.75,198.83,3494.0,183.1118,183.1947,183.1026,183.1763,3494.0
2021-08-13 14:15:00,198.8,198.81,198.72,198.75,3866.0,183.1486,183.1578,183.0749,183.1026,3866.0
2021-08-13 14:20:00,198.73,198.75,198.66,198.7,2542.0,183.0841,183.1026,183.0196,183.0565,2542.0
2021-08-13 14:25:00,198.68,198.68,198.62,198.66,1155.0,183.0381,183.0381,182.9828,183.0196,1155.0
2021-08-13 14:30:00,198.65,198.71,198.62,198.69,5549.0,183.0104,183.0657,182.9828,183.0473,5549.0
2021-08-13 14:35:00,198.67,198.69,198.59,198.63,2618.0,183.0289,183.0473,182.9552,182.992,2618.0
2021-08-13 14:40:00,198.61,198.61,198.51,198.57,2602.0,182.9736,182.9736,182.8815,182.9367,2602.0
2021-08-13 14:45:00,198.53,198.6,198.52,198.53,1600.0,182.8999,182.9644,182.8907,182.8999,1600.0
2021-08-13 14:50:00,198.52,198.59,198.52,198.57,2813.0,182.8907,182.9552,182.8907,182.9367,2813.0
2021-08-13 14:55:00,198.59,198.62,198.5,198.5,2884.0,182.9552,182.9828,182.8722,182.8722,2884.0
2021-08-13 15:00:00,198.52,198.6,198.48,198.6,3675.0,182.8907,182.9644,182.8538,182.9644,3675.0
2021-08-13 15:05:00,198.61,198.66,198.56,198.63,1370.0,182.9736,183.0196,182.9275,182.992,1370.0
2021-08-13 15:10:00,198.64,198.66,198.6,198.61,2086.0,183.0012,183.0196,182.9644,182.9736,2086.0
2021-08-13 15:15:00,198.64,198.67,198.54,198.56,1936.0,183.0012,183.0289,182.9091,182.9275,1936.0
2021-08-13 15:20:00,198.57,198.61,198.53,198.53,3408.0,182.9367,182.9736,182.8999,182.8999,3408.0
2021-08-13 15:25:00,198.5,198.5,198.32,198.33,6234.0,182.8722,182.8722,182.7064,182.7156,6234.0
2021-08-13 15:30:00,198.37,198.42,198.3,198.42,3717.0,182.7525,182.7985,182.688,182.7985,3717.0
2021-08-13 15:35:00,198.5,198.56,198.45,198.56,3314.0,182.8722,182.9275,182.8262,182.9275,3314.0
2021-08-13 15:40:00,198.56,198.57,198.43,198.46,6721.0,182.9275,182.9367,182.8078,182.8354,6721.0
2021-08-13 15:45:00,198.43,198.43,198.24,198.37,22178.0,182.8078,182.8078,182.6327,182.7525,22178.0
2021-08-13 15:50:00,198.41,198.44,198.11,198.14,12763.0,182.7893,182.817,182.5129,182.5406,12763.0
2021-08-13 15:55:00,198.16,198.42,198.0,198.3,36064.0,182.559,182.7985,182.4116,182.688,36064.0
2021-08-16 09:30:00,198.19,198.32,197.5,197.5,14820.0,182.5867,182.7064,181.951,181.951,14820.0
2021-08-16 09:35:00,197.06,197.38,196.96,196.98,6074.0,181.5456,181.8404,181.4535,181.4719,6074.0
2021-08-16 09:40:00,196.97,197.35,196.33,197.25,3066.0,181.4627,181.8128,180.8731,181.7207,3066.0
2021-08-16 09:45:00,197.24,197.63,196.99,197.63,5817.0,181.7114,182.0707,181.4811,182.0707,5817.0
2021-08-16 09:50:00,197.53,198.0,197.53,197.9,6957.0,181.9786,182.4116,181.9786,182.3195,6957.0
2021-08-16 09:55:00,197.81,197.89,197.57,197.81,1585.0,182.2366,182.3103,182.0155,182.2366,1585.0
2021-08-16 10:00:00,197.73,198.26,197.71,198.26,2013.0,182.1629,182.6511,182.1444,182.6511,2013.0
2021-08-16 10:05:00,198.31,199.06,198.31,199.06,6597.0,182.6972,183.3882,182.6972,183.3882,6597.0
2021-08-16 10:10:00,199.06,199.63,198.94,199.59,6037.0,183.3882,183.9133,183.2776,183.8764,6037.0
2021-08-16 10:15:00,199.63,199.63,199.36,199.37,4638.0,183.9133,183.9133,183.6645,183.6738,4638.0
2021-08-16 10:20:00,199.36,199.49,199.11,199.16,7245.0,183.6645,183.7843,183.4342,183.4803,7245.0
2021-08-16 10:25:00,199.11,199.14,198.8,199.14,6514.0,183.4342,183.4619,183.1486,183.4619,6514.0
2021-08-16 10:30:00,199.07,199.33,198.75,198.75,7212.0,183.3974,183.6369,183.1026,183.1026,7212.0
2021-08-16 10:35:00,198.82,199.26,198.74,199.26,1830.0,183.1671,183.5724,183.0933,183.5724,1830.0
2021-08-16 10:40:00,199.4,199.65,199.4,199.59,3377.0,183.7014,183.9317,183.7014,183.8764,3377.0
2021-08-16 10:45:00,199.58,199.86,199.56,199.69,3989.0,183.8672,184.1252,183.8488,183.9686,3989.0
2021-08-16 10:50:00,199.62,199.81,199.58,199.65,3952.0,183.9041,184.0791,183.8672,183.9317,3952.0
2021-08-16 10:55:00,199.68,199.8,199.52,199.8,8756.0,183.9593,184.0699,183.8119,184.0699,8756.0
2021-08-16 11:00:00,199.79,200.13,199.79,199.98,9020.0,184.0607,184.3739,184.0607,184.2357,9020.0
2021-08-16 11:05:00,199.93,200.17,199.93,200.17,2674.0,184.1897,184.4108,184.1897,184.4108,2674.0
2021-08-16 11:10:00,200.07,200.34,200.07,200.13,12368.0,184.3186,184.5674,184.3186,184.3739,12368.0
2021-08-16 11:15:00,200.18,200.26,200.1,200.21,1818.0,184.42,184.4937,184.3463,184.4476,1818.0
2021-08-16 11:20:00,200.25,200.41,200.21,200.23,2844.0,184.4845,184.6319,184.4476,184.466,2844.0
2021-08-16 11:25:00,200.28,200.31,200.15,200.22,3719.0,184.5121,184.5397,184.3923,184.4568,3719.0
2021-08-16 11:30:00,200.27,200.54,200.27,200.45,3381.0,184.5029,184.7516,184.5029,184.6687,3381.0
2021-08-16 11:35:00,200.42,200.52,200.21,200.25,2787.0,184.6411,184.7332,184.4476,184.4845,2787.0
2021-08-16 11:40:00,200.25,200.26,200.12,200.21,3349.0,184.4845,184.4937,184.3647,184.4476,3349.0
2021-08-16 11:45:00,200.33,200.41,200.23,200.24,4990.0,184.5582,184.6319,184.466,184.4753,4990.0
2021-08-16 11:50:00,200.29,200.35,200.02,200.06,3142.0,184.5213,184.5766,184.2726,184.3094,3142.0
2021-08-16 11:55:00,200.13,200.13,200.03,200.1,3400.0,184.3739,184.3739,184.2818,184.3463,3400.0
2021-08-16 12:00:00,200.09,200.11,199.94,200.01,2278.0,184.3371,184.3555,184.1989,184.2634,2278.0
2021-08-16 12:05:00,200.08,200.08,199.92,199.95,808.0,184.3279,184.3279,184.1804,184.2081,808.0
2021-08-16 12:10:00,199.9,199.9,199.77,199.87,1188.0,184.162,184.162,184.0423,184.1344,1188.0
2021-08-16 12:15:00,199.97,199.98,199.86,199.94,2428.0,184.2265,184.2357,184.1252,184.1989,2428.0
2021-08-16 12:20:00,200.08,200.1,200.05,200.09,655.0,184.3279,184.3463,184.3002,184.3371,655.0
2021-08-16 12:25:00,200.06,200.14,200.03,200.05,1248.0,184.3094,184.3831,184.2818,184.3002,1248.0
2021-08-16 12:30:00,200.12,200.12,199.92,200.01,1339.0,184.3647,184.3647,184.1804,184.2634,1339.0
2021-08-16 12:35:00,199.94,200.07,199.9,200.07,2000.0,184.1989,184.3186,184.162,184.3186,2000.0
2021-08-16 12:40:00,200.13,200.14,200.01,200.13,1273.0,184.3739,184.3831,184.2634,184.3739,1273.0
2021-08-16 12:45:00,200.07,200.11,200.03,200.03,1050.0,184.3186,184.3555,184.2818,184.2818,1050.0
2021-08-16 12:50:00,200.15,200.38,200.14,200.35,5237.0,184.3923,184.6042,184.3831,184.5766,5237.0
2021-08-16 12:55:00,200.3,200.5,200.26,200.5,3612.0,184.5305,184.7148,184.4937,184.7148,3612.0
2021-08-16 13:00:00,200.42,200.43,200.36,200.39,4110.0,184.6411,184.6503,184.5858,184.6134,4110.0
2021-08-16 13:05:00,200.42,200.47,200.35,200.39,1348.0,184.6411,184.6871,184.5766,184.6134,1348.0
2021-08-16 13:10:00,200.34,200.42,200.34,200.42,460.0,184.5674,184.6411,184.5674,184.6411,460.0
2021-08-16 13:15:00,200.41,200.43,200.29,200.41,1500.0,184.6319,184.6503,184.5213,184.6319,1500.0
2021-08-16 13:20:00,200.33,200.33,200.2,200.2,1810.0,184.5582,184.5582,184.4384,184.4384,1810.0
2021-08-16 13:25:00,200.21,200.37,200.2,200.35,1900.0,184.4476,184.595,184.4384,184.5766,1900.0
2021-08-16 13:30:00,200.37,200.37,200.18,200.34,5500.0,184.595,184.595,184.42,184.5674,5500.0
2021-08-16 13:35:00,200.3,200.3,200.2,200.23,1861.0,184.5305,184.5305,184.4384,184.466,1861.0
2021-08-16 13:40:00,200.26,200.27,200.05,200.06,1700.0,184.4937,184.5029,184.3002,184.3094,1700.0
2021-08-16 13:45:00,200.02,200.03,199.88,199.96,3621.0,184.2726,184.2818,184.1436,184.2173,3621.0
2021-08-16 13:50:00,199.97,200.04,199.97,200.01,1300.0,184.2265,184.291,184.2265,184.2634,1300.0
2021-08-16 13:55:00,200.09,200.18,200.03,200.13,1629.0,184.3371,184.42,184.2818,184.3739,1629.0
2021-08-16 14:00:00,200.15,200.2,200.1,200.11,1250.0,184.3923,184.4384,184.3463,184.3555,1250.0
2021-08-16 14:05:00,200.16,200.17,200.1,200.16,5259.0,184.4016,184.4108,184.3463,184.4016,5259.0
2021-08-16 14:10:00,200.12,200.17,200.06,200.06,1300.0,184.3647,184.4108,184.3094,184.3094,1300.0
2021-08-16 14:15:00,200.06,200.26,200.03,200.07,2379.0,184.3094,184.4937,184.2818,184.3186,2379.0
2021-08-16 14:20:00,200.04,200.04,199.94,199.99,4038.0,184.291,184.291,184.1989,184.2449,4038.0
2021-08-16 14:25:00,200.03,200.08,199.87,199.97,2901.0,184.2818,184.3279,184.1344,184.2265,2901.0
2021-08-16 14:30:00,199.97,200.02,199.93,200.0,3046.0,184.2265,184.2726,184.1897,184.2542,3046.0
2021-08-16 14:35:00,199.99,200.02,199.99,200.01,2769.0,184.2449,184.2726,184.2449,184.2634,2769.0
2021-08-16 14:40:00,199.98,200.15,199.98,200.05,3606.0,184.2357,184.3923,184.2357,184.3002,3606.0
2021-08-16 14:45:00,200.17,200.3,200.17,200.2,3078.0,184.4108,184.5305,184.4108,184.4384,3078.0
2021-08-16 14:50:00,200.19,200.33,200.19,200.33,700.0,184.4292,184.5582,184.4292,184.5582,700.0
2021-08-16 14:55:00,200.28,200.37,200.26,200.26,3300.0,184.5121,184.595,184.4937,184.4937,3300.0
2021-08-16 15:00:00,200.24,200.4,200.24,200.34,1707.0,184.4753,184.6227,184.4753,184.5674,1707.0
2021-08-16 15:05:00,200.34,200.34,200.2,200.23,1300.0,184.5674,184.5674,184.4384,184.466,1300.0
2021-08-16 15:10:00,200.27,200.38,200.24,200.29,3296.0,184.5029,184.6042,184.4753,184.5213,3296.0
2021-08-16 15:15:00,200.28,200.3,200.12,200.22,2782.0,184.5121,184.5305,184.3647,184.4568,2782.0
2021-08-16 15:20:00,200.22,200.32,200.19,200.2,3502.0,184.4568,184.549,184.4292,184.4384,3502.0
2021-08-16 15:25:00,200.2,200.29,200.13,200.18,2939.0,184.4384,184.5213,184.3739,184.42,2939.0
2021-08-16 15:30:00,200.13,200.21,200.0,200.21,3464.0,184.3739,184.4476,184.2542,184.4476,3464.0
2021-08-16 15:35:00,200.24,200.28,200.13,200.13,3875.0,184.4753,184.5121,184.3739,184.3739,3875.0
2021-08-16 15:40:00,200.11,200.26,200.11,200.21,5334.0,184.3555,184.4937,184.3555,184.4476,5334.0
2021-08-16 15:45:00,200.21,200.28,200.16,200.19,7126.0,184.4476,184.5121,184.4016,184.4292,7126.0
2021-08-16 15:50:00,200.16,200.4,200.16,200.17,14122.0,184.4016,184.6227,184.4016,184.4108,14122.0
2021-08-16 15:55:00,200.2,200.51,200.2,200.47,17783.0,184.4384,184.724,184.4384,184.6871,17783.0
2021-08-17 09:30:00,199.48,199.48,198.63,199.31,12566.0,183.7751,183.7751,182.992,183.6185,12566.0
2021-08-17 09:35:00,199.46,199.56,199.13,199.56,2200.0,183.7567,183.8488,183.4526,183.8488,2200.0
2021-08-17 09:40:00,199.43,199.65,199.24,199.65,3594.0,183.729,183.9317,183.554,183.9317,3594.0
2021-08-17 09:45:00,199.57,199.71,199.37,199.67,6578.0,183.858,183.987,183.6738,183.9501,6578.0
2021-08-17 09:50:00,199.61,199.8,199.47,199.67,4586.0,183.8949,184.0699,183.7659,183.9501,4586.0
2021-08-17 09:55:00,199.38,199.65,199.29,199.54,2305.0,183.683,183.9317,183.6,183.8304,2305.0
2021-08-17 10:00:00,199.65,199.67,199.26,199.46,13833.0,183.9317,183.9501,183.5724,183.7567,13833.0
2021-08-17 10:05:00,199.53,199.94,199.5,199.73,4961.0,183.8212,184.1989,183.7935,184.0054,4961.0
2021-08-17 10:10:00,199.74,200.4,199.74,200.38,4819.0,184.0146,184.6227,184.0146,184.6042,4819.0
2021-08-17 10:15:00,200.3,200.33,200.08,200.09,2643.0,184.5305,184.5582,184.3279,184.3371,2643.0
2021-08-17 10:20:00,200.3,200.34,200.15,200.15,605.0,184.5305,184.5674,184.3923,184.3923,605.0
2021-08-17 10:25:00,200.25,200.36,200.06,200.36,2105.0,184.4845,184.5858,184.3094,184.5858,2105.0
2021-08-17 10:30:00,200.46,200.46,199.75,199.75,2480.0,184.6779,184.6779,184.0238,184.0238,2480.0
2021-08-17 10:35:00,199.88,199.88,199.35,199.39,2200.0,184.1436,184.1436,183.6553,183.6922,2200.0
2021-08-17 10:40:00,199.29,199.75,199.26,199.68,3643.0,183.6,184.0238,183.5724,183.9593,3643.0
2021-08-17 10:45:00,199.56,199.68,199.35,199.68,2552.0,183.8488,183.9593,183.6553,183.9593,2552.0
2021-08-17 10:50:00,199.73,199.73,199.53,199.6,1633.0,184.0054,184.0054,183.8212,183.8856,1633.0
2021-08-17 10:55:00,199.57,199.57,199.21,199.26,3751.0,183.858,183.858,183.5263,183.5724,3751.0
2021-08-17 11:00:00,199.26,199.38,199.23,199.34,1677.0,183.5724,183.683,183.5448,183.6461,1677.0
2021-08-17 11:05:00,199.3,199.49,199.3,199.49,2450.0,183.6093,183.7843,183.6093,183.7843,2450.0
2021-08-17 11:10:00,199.56,199.56,199.35,199.47,1841.0,183.8488,183.8488,183.6553,183.7659,1841.0
2021-08-17 11:15:00,199.5,199.63,199.43,199.63,857.0,183.7935,183.9133,183.729,183.9133,857.0
2021-08-17 11:20:00,199.68,199.82,199.58,199.58,833.0,183.9593,184.0883,183.8672,183.8672,833.0
2021-08-17 11:25:00,199.48,199.57,199.36,199.57,700.0,183.7751,183.858,183.6645,183.858,700.0
2021-08-17 11:30:00,199.45,199.62,199.36,199.62,510.0,183.7475,183.9041,183.6645,183.9041,510.0
2021-08-17 11:35:00,199.72,199.75,199.68,199.68,900.0,183.9962,184.0238,183.9593,183.9593,900.0
2021-08-17 11:40:00,199.63,199.81,199.59,199.81,1815.0,183.9133,184.0791,183.8764,184.0791,1815.0
2021-08-17 11:45:00,199.75,199.76,199.73,199.76,900.0,184.0238,184.033,184.0054,184.033,900.0
2021-08-17 11:50:00,199.8,199.84,199.75,199.83,1281.0,184.0699,184.1067,184.0238,184.0975,1281.0
2021-08-17 11:55:00,199.72,199.85,199.67,199.8,2122.0,183.9962,184.116,183.9501,184.0699,2122.0
2021-08-17 12:00:00,199.65,199.65,199.63,199.65,514.0,183.9317,183.9317,183.9133,183.9317,514.0
2021-08-17 12:05:00,199.74,199.74,199.45,199.45,2421.0,184.0146,184.0146,183.7475,183.7475,2421.0
2021-08-17 12:10:00,199.38,199.41,199.32,199.41,1210.0,183.683,183.7106,183.6277,183.7106,1210.0
2021-08-17 12:15:00,199.34,199.35,199.18,199.25,3802.0,183.6461,183.6553,183.4987,183.5632,3802.0
2021-08-17 12:20:00,199.42,199.45,199.34,199.38,1336.0,183.7198,183.7475,183.6461,183.683,1336.0
2021-08-17 12:25:00,199.3,199.31,199.26,199.26,581.0,183.6093,183.6185,183.5724,183.5724,581.0
2021-08-17 12:30:00,199.15,199.15,198.94,199.02,1499.0,183.4711,183.4711,183.2776,183.3513,1499.0
2021-08-17 12:35:00,198.86,198.86,198.72,198.73,1107.0,183.2039,183.2039,183.0749,183.0841,1107.0
2021-08-17 12:40:00,198.7,198.83,198.68,198.82,3187.0,183.0565,183.1763,183.0381,183.1671,3187.0
2021-08-17 12:45:00,198.84,198.86,198.53,198.58,3811.0,183.1855,183.2039,182.8999,182.9459,3811.0
2021-08-17 12:50:00,198.54,198.54,198.28,198.28,1746.0,182.9091,182.9091,182.6696,182.6696,1746.0
2021-08-17 12:55:00,198.2,198.27,198.11,198.11,1472.0,182.5959,182.6604,182.5129,182.5129,1472.0
2021-08-17 13:00:00,198.14,198.38,198.14,198.33,1747.0,182.5406,182.7617,182.5406,182.7156,1747.0
2021-08-17 13:05:00,198.32,198.41,198.25,198.36,7606.0,182.7064,182.7893,182.6419,182.7433,7606.0
2021-08-17 13:10:00,198.35,198.6,198.29,198.56,23500.0,182.7341,182.9644,182.6788,182.9275,23500.0
2021-08-17 13:15:00,198.55,198.55,198.27,198.36,5992.0,182.9183,182.9183,182.6604,182.7433,5992.0
2021-08-17 13:20:00,198.31,198.32,198.1,198.12,2829.0,182.6972,182.7064,182.5037,182.5222,2829.0
2021-08-17 13:25:00,198.15,198.33,198.09,198.33,6805.0,182.5498,182.7156,182.4945,182.7156,6805.0
2021-08-17 13:30:00,198.29,198.29,198.05,198.1,14559.0,182.6788,182.6788,182.4577,182.5037,14559.0
2021-08-17 13:35:00,198.05,198.07,197.89,198.06,9948.0,182.4577,182.4761,182.3103,182.4669,9948.0
2021-08-17 13:40:00,197.99,198.08,197.91,198.07,5465.0,182.4024,182.4853,182.3287,182.4761,5465.0
2021-08-17 13:45:00,198.08,198.08,197.96,198.04,6677.0,182.4853,182.4853,182.3748,182.4485,6677.0
2021-08-17 13:50:00,198.05,198.15,197.97,198.07,6420.0,182.4577,182.5498,182.384,182.4761,6420.0
2021-08-17 13:55:00,198.07,198.28,198.07,198.26,5085.0,182.4761,182.6696,182.4761,182.6511,5085.0
2021-08-17 14:00:00,198.25,198.48,198.25,198.4,4736.0,182.6419,182.8538,182.6419,182.7801,4736.0
2021-08-17 14:05:00,198.4,198.5,198.36,198.47,6263.0,182.7801,182.8722,182.7433,182.8446,6263.0
2021-08-17 14:10:00,198.41,198.54,198.41,198.51,1500.0,182.7893,182.9091,182.7893,182.8815,1500.0
2021-08-17 14:15:00,198.53,198.64,198.51,198.6,5123.0,182.8999,183.0012,182.8815,182.9644,5123.0
2021-08-17 14:20:00,198.65,198.79,198.59,198.68,5761.0,183.0104,183.1394,182.9552,183.0381,5761.0
2021-08-17 14:25:00,198.67,198.75,198.59,198.59,1872.0,183.0289,183.1026,182.9552,182.9552,1872.0
2021-08-17 14:30:00,198.53,198.69,198.52,198.58,3506.0,182.8999,183.0473,182.8907,182.9459,3506.0
2021-08-17 14:35:00,198.53,198.58,198.48,198.55,6766.0,182.8999,182.9459,182.8538,182.9183,6766.0
2021-08-17 14:40:00,198.51,198.51,198.33,198.41,3890.0,182.8815,182.8815,182.7156,182.7893,3890.0
2021-08-17 14:45:00,198.43,198.55,198.43,198.55,810.0,182.8078,182.9183,182.8078,182.9183,810.0
2021-08-17 14:50:00,198.58,198.65,198.43,198.44,4177.0,182.9459,183.0104,182.8078,182.817,4177.0
2021-08-17 14:55:00,198.44,198.66,198.42,198.59,4558.0,182.817,183.0196,182.7985,182.9552,4558.0
2021-08-17 15:00:00,198.62,198.84,198.57,198.8,5095.0,182.9828,183.1855,182.9367,183.1486,5095.0
2021-08-17 15:05:00,198.82,198.96,198.82,198.94,5429.0,183.1671,183.296,183.1671,183.2776,5429.0
2021-08-17 15:10:00,198.94,198.94,198.82,198.83,4382.0,183.2776,183.2776,183.1671,183.1763,4382.0
2021-08-17 15:15:00,198.82,198.86,198.7,198.8,15331.0,183.1671,183.2039,183.0565,183.1486,15331.0
2021-08-17 15:20:00,198.78,198.79,198.68,198.71,1294.0,183.1302,183.1394,183.0381,183.0657,1294.0
2021-08-17 15:25:00,198.67,198.83,198.53,198.81,5102.0,183.0289,183.1763,182.8999,183.1578,5102.0
2021-08-17 15:30:00,198.83,198.95,198.72,198.95,20136.0,183.1763,183.2868,183.0749,183.2868,20136.0
2021-08-17 15:35:00,198.93,199.11,198.93,199.07,14422.0,183.2684,183.4342,183.2684,183.3974,14422.0
2021-08-17 15:40:00,199.01,199.01,198.81,198.91,11304.0,183.3421,183.3421,183.1578,183.25,11304.0
2021-08-17 15:45:00,198.88,199.13,198.82,198.96,9120.0,183.2223,183.4526,183.1671,183.296,9120.0
2021-08-17 15:50:00,199.0,199.36,198.97,199.22,23419.0,183.3329,183.6645,183.3052,183.5356,23419.0
2021-08-17 15:55:00,199.23,199.48,199.11,199.42,44132.0,183.5448,183.7751,183.4342,183.7198,44132.0
2021-08-18 09:30:00,198.89,198.89,198.19,198.36,14233.0,183.2315,183.2315,182.5867,182.7433,14233.0
2021-08-18 09:35:00,198.51,198.7,198.02,198.02,1407.0,182.8815,183.0565,182.43,182.43,1407.0
2021-08-18 09:40:00,198.01,198.73,198.0,198.44,2528.0,182.4208,183.0841,182.4116,182.817,2528.0
2021-08-18 09:45:00,198.4,198.48,197.88,197.93,3701.0,182.7801,182.8538,182.3011,182.3471,3701.0
2021-08-18 09:50:00,197.94,198.5,197.73,198.5,4481.0,182.3563,182.8722,182.1629,182.8722,4481.0
2021-08-18 09:55:00,198.41,198.75,198.28,198.75,7977.0,182.7893,183.1026,182.6696,183.1026,7977.0
2021-08-18 10:00:00,198.74,199.28,198.74,199.25,5442.0,183.0933,183.5908,183.0933,183.5632,5442.0
2021-08-18 10:05:00,199.23,199.23,198.65,198.91,4416.0,183.5448,183.5448,183.0104,183.25,4416.0
2021-08-18 10:10:00,198.93,199.23,198.92,199.18,4397.0,183.2684,183.5448,183.2592,183.4987,4397.0
2021-08-18 10:15:00,199.12,199.2,198.84,198.93,6239.0,183.4434,183.5171,183.1855,183.2684,6239.0
2021-08-18 10:20:00,198.86,199.25,198.86,199.17,1900.0,183.2039,183.5632,183.2039,183.4895,1900.0
2021-08-18 10:25:00,199.13,199.23,198.97,199.02,5297.0,183.4526,183.5448,183.3052,183.3513,5297.0
2021-08-18 10:30:00,198.96,199.34,198.89,199.19,7865.0,183.296,183.6461,183.2315,183.5079,7865.0
2021-08-18 10:35:00,199.13,199.27,198.97,199.09,5421.0,183.4526,183.5816,183.3052,183.4158,5421.0
2021-08-18 10:40:00,199.05,199.24,199.0,199.03,5940.0,183.3789,183.554,183.3329,183.3605,5940.0
2021-08-18 10:45:00,199.1,199.24,199.1,199.14,4794.0,183.425,183.554,183.425,183.4619,4794.0
2021-08-18 10:50:00,199.15,199.43,199.04,199.05,1400.0,183.4711,183.729,183.3697,183.3789,1400.0
2021-08-18 10:55:00,199.06,199.06,198.83,198.83,7532.0,183.3882,183.3882,183.1763,183.1763,7532.0
2021-08-18 11:00:00,198.81,198.99,198.77,198.81,3679.0,183.1578,183.3237,183.121,183.1578,3679.0
2021-08-18 11:05:00,198.95,198.95,198.6,198.77,9566.0,183.2868,183.2868,182.9644,183.121,9566.0
2021-08-18 11:10:00,198.73,198.97,198.73,198.84,9561.0,183.0841,183.3052,183.0841,183.1855,9561.0
2021-08-18 11:15:00,198.81,198.93,198.66,198.86,14029.0,183.1578,183.2684,183.0196,183.2039,14029.0
2021-08-18 11:20:00,198.92,198.92,198.57,198.79,10431.0,183.2592,183.2592,182.9367,183.1394,10431.0
2021-08-18 11:25:00,198.75,198.93,198.75,198.82,1408.0,183.1026,183.2684,183.1026,183.1671,1408.0
2021-08-18 11:30:00,198.93,198.93,198.78,198.78,2373.0,183.2684,183.2684,183.1302,183.1302,2373.0
2021-08-18 11:35:00,198.75,198.86,198.72,198.74,4528.0,183.1026,183.2039,183.0749,183.0933,4528.0
2021-08-18 11:40:00,198.68,198.9,198.58,198.73,3639.0,183.0381,183.2408,182.9459,183.0841,3639.0
2021-08-18 11:45:00,198.75,198.81,198.5,198.5,1669.0,183.1026,183.1578,182.8722,182.8722,1669.0
2021-08-18 11:50:00,198.36,198.83,198.36,198.63,5101.0,182.7433,183.1763,182.7433,182.992,5101.0
2021-08-18 11:55:00,198.54,198.57,198.34,198.48,2401.0,182.9091,182.9367,182.7248,182.8538,2401.0
2021-08-18 12:00:00,198.46,198.7,198.46,198.56,3178.0,182.8354,183.0565,182.8354,182.9275,3178.0
2021-08-18 12:05:00,198.55,198.63,198.49,198.59,1809.0,182.9183,182.992,182.863,182.9552,1809.0
2021-08-18 12:10:00,198.51,198.51,198.38,198.44,1432.0,182.8815,182.8815,182.7617,182.817,1432.0
2021-08-18 12:15:00,198.57,198.62,198.43,198.43,4586.0,182.9367,182.9828,182.8078,182.8078,4586.0
2021-08-18 12:20:00,198.4,198.4,198.15,198.25,1734.0,182.7801,182.7801,182.5498,182.6419,1734.0
2021-08-18 12:25:00,198.27,198.28,198.03,198.06,2288.0,182.6604,182.6696,182.4392,182.4669,2288.0
2021-08-18 12:30:00,198.04,198.22,197.99,198.14,1933.0,182.4485,182.6143,182.4024,182.5406,1933.0
2021-08-18 12:35:00,198.21,198.21,198.04,198.06,2400.0,182.6051,182.6051,182.4485,182.4669,2400.0
2021-08-18 12:40:00,198.09,198.29,198.09,198.17,2030.0,182.4945,182.6788,182.4945,182.5682,2030.0
2021-08-18 12:45:00,198.27,198.53,198.25,198.42,2200.0,182.6604,182.8999,182.6419,182.7985,2200.0
2021-08-18 12:50:00,198.34,198.43,198.34,198.41,500.0,182.7248,182.8078,182.7248,182.7893,500.0
2021-08-18 12:55:00,198.42,198.48,198.29,198.48,2140.0,182.7985,182.8538,182.6788,182.8538,2140.0
2021-08-18 13:00:00,198.47,198.51,198.34,198.34,2340.0,182.8446,182.8815,182.7248,182.7248,2340.0
2021-08-18 13:05:00,198.38,198.46,198.33,198.37,3208.0,182.7617,182.8354,182.7156,182.7525,3208.0
2021-08-18 13:10:00,198.43,198.43,198.19,198.31,3342.0,182.8078,182.8078,182.5867,182.6972,3342.0
2021-08-18 13:15:00,198.19,198.23,198.15,198.23,1400.0,182.5867,182.6235,182.5498,182.6235,1400.0
2021-08-18 13:20:00,198.3,198.39,198.28,198.28,1472.0,182.688,182.7709,182.6696,182.6696,1472.0
2021-08-18 13:25:00,198.23,198.28,198.13,198.28,4816.0,182.6235,182.6696,182.5314,182.6696,4816.0
2021-08-18 13:30:00,198.31,198.35,198.23,198.28,3756.0,182.6972,182.7341,182.6235,182.6696,3756.0
2021-08-18 13:35:00,198.25,198.38,198.2,198.36,5420.0,182.6419,182.7617,182.5959,182.7433,5420.0
2021-08-18 13:40:00,198.31,198.45,198.31,198.42,6472.0,182.6972,182.8262,182.6972,182.7985,6472.0
2021-08-18 13:45:00,198.42,198.51,198.33,198.33,4200.0,182.7985,182.8815,182.7156,182.7156,4200.0
2021-08-18 13:50:00,198.33,198.43,198.23,198.39,4651.0,182.7156,182.8078,182.6235,182.7709,4651.0
2021-08-18 13:55:00,198.39,198.46,198.39,198.42,2138.0,182.7709,182.8354,182.7709,182.7985,2138.0
2021-08-18 14:00:00,198.46,198.63,198.42,198.61,4812.0,182.8354,182.992,182.7985,182.9736,4812.0
2021-08-18 14:05:00,198.69,198.7,198.46,198.46,2723.0,183.0473,183.0565,182.8354,182.8354,2723.0
2021-08-18 14:10:00,198.49,198.53,198.08,198.18,10682.0,182.863,182.8999,182.4853,182.5774,10682.0
2021-08-18 14:15:00,198.11,198.17,197.62,197.85,3878.0,182.5129,182.5682,182.0615,182.2734,3878.0
2021-08-18 14:20:00,197.79,197.97,197.69,197.97,2685.0,182.2181,182.384,182.126,182.384,2685.0
2021-08-18 14:25:00,197.99,198.23,197.93,198.23,3067.0,182.4024,182.6235,182.3471,182.6235,3067.0
2021-08-18 14:30:00,198.27,198.5,198.19,198.5,4920.0,182.6604,182.8722,182.5867,182.8722,4920.0
2021-08-18 14:35:00,198.51,198.57,198.35,198.35,6223.0,182.8815,182.9367,182.7341,182.7341,6223.0
2021-08-18 14:40:00,198.3,198.3,198.07,198.07,3992.0,182.688,182.688,182.4761,182.4761,3992.0
2021-08-18 14:45:00,198.05,198.15,197.98,198.03,4875.0,182.4577,182.5498,182.3932,182.4392,4875.0
2021-08-18 14:50:00,198.03,198.08,197.98,198.02,2300.0,182.4392,182.4853,182.3932,182.43,2300.0
2021-08-18 14:55:00,198.11,198.32,198.08,198.32,5930.0,182.5129,182.7064,182.4853,182.7064,5930.0
2021-08-18 15:00:00,198.25,198.27,197.97,197.98,6428.0,182.6419,182.6604,182.384,182.3932,6428.0
2021-08-18 15:05:00,197.95,198.05,197.91,197.97,7080.0,182.3655,182.4577,182.3287,182.384,7080.0
2021-08-18 15:10:00,197.91,198.01,197.91,197.94,3040.0,182.3287,182.4208,182.3287,182.3563,3040.0
2021-08-18 15:15:00,197.94,198.02,197.92,198.02,4328.0,182.3563,182.43,182.3379,182.43,4328.0
2021-08-18 15:20:00,198.04,198.05,197.76,197.76,3293.0,182.4485,182.4577,182.1905,182.1905,3293.0
2021-08-18 15:25:00,197.73,197.73,197.33,197.34,14759.0,182.1629,182.1629,181.7944,181.8036,14759.0
2021-08-18 15:30:00,197.28,197.46,197.14,197.16,9171.0,181.7483,181.9141,181.6193,181.6377,9171.0
2021-08-18 15:35:00,197.19,197.21,197.03,197.2,9842.0,181.6654,181.6838,181.518,181.6746,9842.0
2021-08-18 15:40:00,197.22,197.5,197.21,197.5,11166.0,181.693,181.951,181.6838,181.951,11166.0
2021-08-18 15:45:00,197.48,197.65,196.85,196.98,26654.0,181.9325,182.0892,181.3521,181.4719,26654.0
2021-08-18 15:50:00,196.85,197.07,196.66,197.05,24250.0,181.3521,181.5548,181.1771,181.5364,24250.0
2021-08-18 15:55:00,197.06,197.06,196.55,196.84,68399.0,181.5456,181.5456,181.0758,181.3429,68399.0
2021-08-19 09:30:00,195.51,196.55,195.09,196.55,17833.0,180.1176,181.0758,179.7307,181.0758,17833.0
2021-08-19 09:35:00,196.56,196.6,195.92,196.1,7994.0,181.085,181.1218,180.4954,180.6612,7994.0
2021-08-19 09:40:00,196.09,196.56,195.67,196.32,1899.0,180.652,181.085,180.265,180.8639,1899.0
2021-08-19 09:45:00,196.48,197.12,196.47,196.99,1936.0,181.0113,181.6009,181.0021,181.4811,1936.0
2021-08-19 09:50:00,196.76,197.0,196.69,196.8,2085.0,181.2692,181.4903,181.2047,181.3061,2085.0
2021-08-19 09:55:00,196.91,197.1,196.73,197.1,3914.0,181.4074,181.5825,181.2416,181.5825,3914.0
2021-08-19 10:00:00,197.01,197.01,196.76,196.95,3450.0,181.4996,181.4996,181.2692,181.4443,3450.0
2021-08-19 10:05:00,197.06,197.34,197.05,197.06,1870.0,181.5456,181.8036,181.5364,181.5456,1870.0
2021-08-19 10:10:00,197.06,197.16,196.64,196.97,3804.0,181.5456,181.6377,181.1587,181.4627,3804.0
2021-08-19 10:15:00,196.98,197.04,196.71,196.86,2598.0,181.4719,181.5272,181.2232,181.3614,2598.0
2021-08-19 10:20:00,196.78,196.81,196.45,196.45,1451.0,181.2877,181.3153,180.9836,180.9836,1451.0
2021-08-19 10:25:00,196.43,196.48,196.19,196.4,2200.0,180.9652,181.0113,180.7441,180.9376,2200.0
2021-08-19 10:30:00,196.29,196.31,196.13,196.14,1926.0,180.8362,180.8547,180.6888,180.698,1926.0
2021-08-19 10:35:00,196.04,196.13,195.6,195.65,3100.0,180.6059,180.6888,180.2006,180.2466,3100.0
2021-08-19 10:40:00,195.58,195.67,195.46,195.58,2219.0,180.1821,180.265,180.0716,180.1821,2219.0
2021-08-19 10:45:00,195.62,195.9,195.56,195.58,3717.0,180.219,180.4769,180.1637,180.1821,3717.0
2021-08-19 10:50:00,195.56,195.86,195.49,195.73,2669.0,180.1637,180.4401,180.0992,180.3203,2669.0
2021-08-19 10:55:00,195.74,196.39,195.74,196.39,3288.0,180.3295,180.9284,180.3295,180.9284,3288.0
2021-08-19 11:00:00,196.13,196.13,195.72,195.92,3210.0,180.6888,180.6888,180.3111,180.4954,3210.0
2021-08-19 11:05:00,195.84,195.87,195.48,195.49,6732.0,180.4217,180.4493,180.09,180.0992,6732.0
2021-08-19 11:10:00,195.69,195.7,195.34,195.38,3666.0,180.2835,180.2927,179.961,179.9979,3666.0
2021-08-19 11:15:00,195.51,195.51,195.11,195.22,6490.0,180.1176,180.1176,179.7491,179.8505,6490.0
2021-08-19 11:20:00,195.21,195.28,194.86,195.0,4185.0,179.8413,179.9058,179.5188,179.6478,4185.0
2021-08-19 11:25:00,194.98,195.01,194.63,194.67,4618.0,179.6294,179.657,179.3069,179.3438,4618.0
2021-08-19 11:30:00,194.79,195.34,194.74,195.25,3617.0,179.4543,179.961,179.4083,179.8781,3617.0
2021-08-19 11:35:00,195.07,195.17,195.0,195.01,2666.0,179.7123,179.8044,179.6478,179.657,2666.0
2021-08-19 11:40:00,195.04,195.43,195.04,195.37,3338.0,179.6846,180.0439,179.6846,179.9887,3338.0
2021-08-19 11:45:00,195.5,196.0,195.5,195.95,1222.0,180.1084,180.5691,180.1084,180.523,1222.0
2021-08-19 11:50:00,196.05,196.2,196.02,196.19,4616.0,180.6151,180.7533,180.5875,180.7441,4616.0
2021-08-19 11:55:00,196.13,196.21,196.07,196.17,2300.0,180.6888,180.7625,180.6336,180.7257,2300.0
2021-08-19 12:00:00,196.2,196.4,196.19,196.23,1315.0,180.7533,180.9376,180.7441,180.781,1315.0
2021-08-19 12:05:00,196.25,196.25,195.7,195.75,2410.0,180.7994,180.7994,180.2927,180.3388,2410.0
2021-08-19 12:10:00,195.59,195.92,195.57,195.91,2501.0,180.1913,180.4954,180.1729,180.4862,2501.0
2021-08-19 12:15:00,195.86,195.87,195.75,195.87,1845.0,180.4401,180.4493,180.3388,180.4493,1845.0
2021-08-19 12:20:00,195.87,196.06,195.81,196.05,700.0,180.4493,180.6243,180.394,180.6151,700.0
2021-08-19 12:25:00,196.05,196.22,196.01,196.01,2051.0,180.6151,180.7717,180.5783,180.5783,2051.0
2021-08-19 12:30:00,196.05,196.17,195.94,196.13,2198.0,180.6151,180.7257,180.5138,180.6888,2198.0
2021-08-19 12:35:00,196.07,196.07,195.89,196.0,2360.0,180.6336,180.6336,180.4677,180.5691,2360.0
2021-08-19 12:40:00,196.13,196.17,195.88,195.88,2219.0,180.6888,180.7257,180.4585,180.4585,2219.0
2021-08-19 12:45:00,195.89,195.92,195.8,195.92,1366.0,180.4677,180.4954,180.3848,180.4954,1366.0
2021-08-19 12:50:00,195.81,195.92,195.76,195.92,765.0,180.394,180.4954,180.348,180.4954,765.0
2021-08-19 12:55:00,196.04,196.23,196.04,196.23,1100.0,180.6059,180.781,180.6059,180.781,1100.0
2021-08-19 13:00:00,196.12,196.12,195.9,195.9,4637.0,180.6796,180.6796,180.4769,180.4769,4637.0
2021-08-19 13:05:00,195.8,195.82,195.59,195.65,1101.0,180.3848,180.4032,180.1913,180.2466,1101.0
2021-08-19 13:10:00,195.63,195.71,195.61,195.67,1341.0,180.2282,180.3019,180.2098,180.265,1341.0
2021-08-19 13:15:00,195.55,195.59,195.52,195.53,1500.0,180.1545,180.1913,180.1269,180.1361,1500.0
2021-08-19 13:20:00,195.51,195.63,195.49,195.52,2410.0,180.1176,180.2282,180.0992,180.1269,2410.0
2021-08-19 13:25:00,195.52,195.52,195.13,195.13,1303.0,180.1269,180.1269,179.7676,179.7676,1303.0
2021-08-19 13:30:00,195.12,195.22,195.04,195.19,3816.0,179.7583,179.8505,179.6846,179.8228,3816.0
2021-08-19 13:35:00,195.22,195.37,195.17,195.37,1336.0,179.8505,179.9887,179.8044,179.9887,1336.0
2021-08-19 13:40:00,195.39,195.47,195.31,195.32,2128.0,180.0071,180.0808,179.9334,179.9426,2128.0
2021-08-19 13:45:00,195.35,195.35,195.05,195.28,3346.0,179.9702,179.9702,179.6939,179.9058,3346.0
2021-08-19 13:50:00,195.18,195.23,195.0,195.12,1200.0,179.8136,179.8597,179.6478,179.7583,1200.0
2021-08-19 13:55:00,195.11,195.12,194.68,194.76,3780.0,179.7491,179.7583,179.353,179.4267,3780.0
2021-08-19 14:00:00,194.73,194.8,194.59,194.62,2722.0,179.3991,179.4635,179.2701,179.2977,2722.0
2021-08-19 14:05:00,194.68,194.84,194.65,194.8,3243.0,179.353,179.5004,179.3254,179.4635,3243.0
2021-08-19 14:10:00,194.76,194.89,194.71,194.8,2108.0,179.4267,179.5465,179.3806,179.4635,2108.0
2021-08-19 14:15:00,194.77,195.01,194.77,194.97,3212.0,179.4359,179.657,179.4359,179.6202,3212.0
2021-08-19 14:20:00,194.9,195.12,194.86,195.09,5545.0,179.5557,179.7583,179.5188,179.7307,5545.0
2021-08-19 14:25:00,195.14,195.2,194.49,194.54,4502.0,179.7768,179.8321,179.1779,179.224,4502.0
2021-08-19 14:30:00,194.56,194.59,194.08,194.46,5855.0,179.2424,179.2701,178.8002,179.1503,5855.0
2021-08-19 14:35:00,194.49,194.58,194.35,194.38,4453.0,179.1779,179.2609,179.049,179.0766,4453.0
2021-08-19 14:40:00,194.4,194.51,194.24,194.5,5942.0,179.095,179.1964,178.9476,179.1872,5942.0
2021-08-19 14:45:00,194.4,194.54,194.09,194.54,4884.0,179.095,179.224,178.8094,179.224,4884.0
2021-08-19 14:50:00,194.47,194.76,194.37,194.74,2224.0,179.1595,179.4267,179.0674,179.4083,2224.0
2021-08-19 14:55:00,194.85,194.97,194.76,194.77,2693.0,179.5096,179.6202,179.4267,179.4359,2693.0
2021-08-19 15:00:00,194.81,195.08,194.79,195.06,6327.0,179.4728,179.7215,179.4543,179.7031,6327.0
2021-08-19 15:05:00,195.05,195.12,194.96,194.96,1580.0,179.6939,179.7583,179.6109,179.6109,1580.0
2021-08-19 15:10:00,195.03,195.06,194.92,195.03,10262.0,179.6754,179.7031,179.5741,179.6754,10262.0
2021-08-19 15:15:00,194.96,195.26,194.96,195.25,4028.0,179.6109,179.8873,179.6109,179.8781,4028.0
2021-08-19 15:20:00,195.27,195.6,195.27,195.52,6847.0,179.8965,180.2006,179.8965,180.1269,6847.0
2021-08-19 15:25:00,195.53,195.93,195.51,195.89,6103.0,180.1361,180.5046,180.1176,180.4677,6103.0
2021-08-19 15:30:00,195.87,195.95,195.67,195.95,12087.0,180.4493,180.523,180.265,180.523,12087.0
2021-08-19 15:35:00,195.93,195.95,195.67,195.67,5918.0,180.5046,180.523,180.265,180.265,5918.0
2021-08-19 15:40:00,195.7,195.7,195.33,195.52,9175.0,180.2927,180.2927,179.9518,180.1269,9175.0
2021-08-19 15:45:00,195.5,195.53,195.22,195.5,11340.0,180.1084,180.1361,179.8505,180.1084,11340.0
2021-08-19 15:50:00,195.58,195.68,195.23,195.31,17974.0,180.1821,180.2743,179.8597,179.9334,17974.0
2021-08-19 15:55:00,195.28,195.5,195.03,195.48,66574.0,179.9058,180.1084,179.6754,180.09,66574.0
2021-08-20 09:30:00,195.63,195.63,195.38,195.47,18317.0,180.2282,180.2282,179.9979,180.0808,18317.0
2021-08-20 09:35:00,196.13,196.13,195.36,195.36,4200.0,180.6888,180.6888,179.9795,179.9795,4200.0
2021-08-20 09:40:00,195.51,195.59,195.24,195.52,1700.0,180.1176,180.1913,179.8689,180.1269,1700.0
2021-08-20 09:45:00,195.82,196.4,195.82,196.19,1391.0,180.4032,180.9376,180.4032,180.7441,1391.0
2021-08-20 09:50:00,195.97,196.08,195.73,195.76,1900.0,180.5414,180.6428,180.3203,180.348,1900.0
2021-08-20 09:55:00,195.67,195.96,195.4,195.62,3855.0,180.265,180.5322,180.0163,180.219,3855.0
2021-08-20 10:00:00,195.41,195.92,195.37,195.8,1700.0,180.0255,180.4954,179.9887,180.3848,1700.0
2021-08-20 10:05:00,195.92,195.97,195.84,195.84,600.0,180.4954,180.5414,180.4217,180.4217,600.0
2021-08-20 10:10:00,195.99,196.08,195.73,195.81,5645.0,180.5599,180.6428,180.3203,180.394,5645.0
2021-08-20 10:15:00,195.76,195.96,195.45,195.96,4621.0,180.348,180.5322,180.0624,180.5322,4621.0
2021-08-20 10:20:00,196.09,196.28,196.03,196.28,1300.0,180.652,180.827,180.5967,180.827,1300.0
2021-08-20 10:25:00,196.23,196.23,196.01,196.18,2013.0,180.781,180.781,180.5783,180.7349,2013.0
2021-08-20 10:30:00,196.29,196.44,196.29,196.33,3427.0,180.8362,180.9744,180.8362,180.8731,3427.0
2021-08-20 10:35:00,196.37,196.47,196.07,196.14,4399.0,180.9099,181.0021,180.6336,180.698,4399.0
2021-08-20 10:40:00,196.1,196.1,195.78,195.83,5365.0,180.6612,180.6612,180.3664,180.4125,5365.0
2021-08-20 10:45:00,195.7,196.04,195.64,196.04,2300.0,180.2927,180.6059,180.2374,180.6059,2300.0
2021-08-20 10:50:00,195.92,196.03,195.78,195.92,2588.0,180.4954,180.5967,180.3664,180.4954,2588.0
2021-08-20 10:55:00,196.0,196.11,195.84,195.92,3832.0,180.5691,180.6704,180.4217,180.4954,3832.0
2021-08-20 11:00:00,196.07,196.26,195.93,196.19,13110.0,180.6336,180.8086,180.5046,180.7441,13110.0
2021-08-20 11:05:00,196.23,196.57,196.23,196.57,3779.0,180.781,181.0942,180.781,181.0942,3779.0
2021-08-20 11:10:00,196.67,196.68,196.6,196.67,3707.0,181.1863,181.1955,181.1218,181.1863,3707.0
2021-08-20 11:15:00,196.59,196.75,196.59,196.75,8387.0,181.1126,181.26,181.1126,181.26,8387.0
2021-08-20 11:20:00,196.69,196.69,196.58,196.61,2000.0,181.2047,181.2047,181.1034,181.131,2000.0
2021-08-20 11:25:00,196.59,196.59,196.44,196.53,2606.0,181.1126,181.1126,180.9744,181.0573,2606.0
2021-08-20 11:30:00,196.43,196.59,196.42,196.46,2181.0,180.9652,181.1126,180.956,180.9929,2181.0
2021-08-20 11:35:00,196.48,196.58,196.46,196.5,2003.0,181.0113,181.1034,180.9929,181.0297,2003.0
2021-08-20 11:40:00,196.56,196.78,196.52,196.74,2800.0,181.085,181.2877,181.0481,181.2508,2800.0
2021-08-20 11:45:00,196.74,196.83,196.7,196.83,2506.0,181.2508,181.3337,181.214,181.3337,2506.0
2021-08-20 11:50:00,196.89,197.13,196.84,197.05,2862.0,181.389,181.6101,181.3429,181.5364,2862.0
2021-08-20 11:55:00,197.02,197.37,197.01,197.31,3030.0,181.5088,181.8312,181.4996,181.7759,3030.0
2021-08-20 12:00:00,197.37,197.62,197.31,197.36,7238.0,181.8312,182.0615,181.7759,181.822,7238.0
2021-08-20 12:05:00,197.58,197.63,197.5,197.52,3423.0,182.0247,182.0707,181.951,181.9694,3423.0
2021-08-20 12:10:00,197.56,197.65,197.46,197.46,1450.0,182.0063,182.0892,181.9141,181.9141,1450.0
2021-08-20 12:15:00,197.45,197.5,197.36,197.46,500.0,181.9049,181.951,181.822,181.9141,500.0
2021-08-20 12:20:00,197.34,197.46,197.21,197.46,5639.0,181.8036,181.9141,181.6838,181.9141,5639.0
2021-08-20 12:25:00,197.39,197.62,197.38,197.62,6257.0,181.8496,182.0615,181.8404,182.0615,6257.0
2021-08-20 12:30:00,197.63,197.72,197.5,197.5,1462.0,182.0707,182.1537,181.951,181.951,1462.0
2021-08-20 12:35:00,197.5,197.64,197.46,197.55,2529.0,181.951,182.08,181.9141,181.997,2529.0
2021-08-20 12:40:00,197.55,197.74,197.55,197.7,3295.0,181.997,182.1721,181.997,182.1352,3295.0
2021-08-20 12:45:00,197.66,197.71,197.64,197.7,1342.0,182.0984,182.1444,182.08,182.1352,1342.0
2021-08-20 12:50:00,197.84,197.88,197.77,197.84,3845.0,182.2642,182.3011,182.1997,182.2642,3845.0
2021-08-20 12:55:00,197.9,197.9,197.62,197.66,1884.0,182.3195,182.3195,182.0615,182.0984,1884.0
2021-08-20 13:00:00,197.7,197.76,197.65,197.75,3025.0,182.1352,182.1905,182.0892,182.1813,3025.0
2021-08-20 13:05:00,197.75,197.79,197.64,197.64,2923.0,182.1813,182.2181,182.08,182.08,2923.0
2021-08-20 13:10:00,197.75,197.77,197.7,197.74,1008.0,182.1813,182.1997,182.1352,182.1721,1008.0
2021-08-20 13:15:00,197.81,197.87,197.73,197.86,3721.0,182.2366,182.2918,182.1629,182.2826,3721.0
2021-08-20 13:20:00,197.84,197.84,197.77,197.79,1000.0,182.2642,182.2642,182.1997,182.2181,1000.0
2021-08-20 13:25:00,197.65,197.74,197.6,197.63,2044.0,182.0892,182.1721,182.0431,182.0707,2044.0
2021-08-20 13:30:00,197.61,197.69,197.46,197.47,2310.0,182.0523,182.126,181.9141,181.9233,2310.0
2021-08-20 13:35:00,197.49,197.53,197.4,197.4,1395.0,181.9418,181.9786,181.8588,181.8588,1395.0
2021-08-20 13:40:00,197.31,197.44,197.3,197.39,3562.0,181.7759,181.8957,181.7667,181.8496,3562.0
2021-08-20 13:45:00,197.45,197.51,197.33,197.37,3340.0,181.9049,181.9602,181.7944,181.8312,3340.0
2021-08-20 13:50:00,197.39,197.63,197.38,197.51,2100.0,181.8496,182.0707,181.8404,181.9602,2100.0
2021-08-20 13:55:00,197.49,197.56,197.34,197.37,4059.0,181.9418,182.0063,181.8036,181.8312,4059.0
2021-08-20 14:00:00,197.32,197.47,197.3,197.4,2230.0,181.7851,181.9233,181.7667,181.8588,2230.0
2021-08-20 14:05:00,197.41,197.49,197.37,197.45,2692.0,181.8681,181.9418,181.8312,181.9049,2692.0
2021-08-20 14:10:00,197.43,197.48,197.42,197.46,1300.0,181.8865,181.9325,181.8773,181.9141,1300.0
2021-08-20 14:15:00,197.37,197.5,197.34,197.37,3524.0,181.8312,181.951,181.8036,181.8312,3524.0
2021-08-20 14:20:00,197.35,197.35,196.91,196.94,1944.0,181.8128,181.8128,181.4074,181.4351,1944.0
2021-08-20 14:25:00,196.94,197.16,196.93,196.94,6805.0,181.4351,181.6377,181.4258,181.4351,6805.0
2021-08-20 14:30:00,196.97,197.11,196.94,197.05,2400.0,181.4627,181.5917,181.4351,181.5364,2400.0
2021-08-20 14:35:00,197.09,197.09,196.93,196.99,1700.0,181.5733,181.5733,181.4258,181.4811,1700.0
2021-08-20 14:40:00,196.92,197.06,196.89,196.89,1601.0,181.4166,181.5456,181.389,181.389,1601.0
2021-08-20 14:45:00,196.88,196.93,196.74,196.91,5932.0,181.3798,181.4258,181.2508,181.4074,5932.0
2021-08-20 14:50:00,196.91,197.09,196.9,197.03,4234.0,181.4074,181.5733,181.3982,181.518,4234.0
2021-08-20 14:55:00,197.05,197.05,196.96,196.99,1983.0,181.5364,181.5364,181.4535,181.4811,1983.0
2021-08-20 15:00:00,196.97,197.12,196.97,197.03,3300.0,181.4627,181.6009,181.4627,181.518,3300.0
2021-08-20 15:05:00,197.03,197.11,196.94,197.03,3061.0,181.518,181.5917,181.4351,181.518,3061.0
2021-08-20 15:10:00,197.05,197.15,197.02,197.12,3460.0,181.5364,181.6285,181.5088,181.6009,3460.0
2021-08-20 15:15:00,197.09,197.17,197.06,197.14,3450.0,181.5733,181.647,181.5456,181.6193,3450.0
2021-08-20 15:20:00,197.12,197.31,197.09,197.21,5011.0,181.6009,181.7759,181.5733,181.6838,5011.0
2021-08-20 15:25:00,197.17,197.3,197.16,197.25,4537.0,181.647,181.7667,181.6377,181.7207,4537.0
2021-08-20 15:30:00,197.3,197.3,197.1,197.22,5993.0,181.7667,181.7667,181.5825,181.693,5993.0
2021-08-20 15:35:00,197.18,197.26,197.08,197.16,7973.0,181.6562,181.7299,181.564,181.6377,7973.0
2021-08-20 15:40:00,197.14,197.22,197.12,197.18,17984.0,181.6193,181.693,181.6009,181.6562,17984.0
2021-08-20 15:45:00,197.18,197.39,197.15,197.15,18433.0,181.6562,181.8496,181.6285,181.6285,18433.0
2021-08-20 15:50:00,197.17,197.36,197.14,197.19,22302.0,181.647,181.822,181.6193,181.6654,22302.0
2021-08-20 15:55:00,197.18,197.4,197.11,197.29,72449.0,181.6562,181.8588,181.5917,181.7575,72449.0
2021-08-23 09:30:00,198.08,198.08,197.3,197.99,17405.0,182.4853,182.4853,181.7667,182.4024,17405.0
2021-08-23 09:35:00,198.14,198.14,197.8,197.81,1693.0,182.5406,182.5406,182.2274,182.2366,1693.0
2021-08-23 09:40:00,197.82,197.95,197.62,197.62,900.0,182.2458,182.3655,182.0615,182.0615,900.0
2021-08-23 09:45:00,197.75,197.75,197.12,197.27,2295.0,182.1813,182.1813,181.6009,181.7391,2295.0
2021-08-23 09:50:00,197.36,197.78,197.32,197.75,5297.0,181.822,182.2089,181.7851,182.1813,5297.0
2021-08-23 09:55:00,197.88,198.08,197.64,197.91,3966.0,182.3011,182.4853,182.08,182.3287,3966.0
2021-08-23 10:00:00,197.91,198.33,197.84,198.22,4678.0,182.3287,182.7156,182.2642,182.6143,4678.0
2021-08-23 10:05:00,198.2,198.2,197.84,198.16,4478.0,182.5959,182.5959,182.2642,182.559,4478.0
2021-08-23 10:10:00,198.07,198.49,198.04,198.38,3601.0,182.4761,182.863,182.4485,182.7617,3601.0
2021-08-23 10:15:00,198.45,198.69,198.35,198.54,8367.0,182.8262,183.0473,182.7341,182.9091,8367.0
2021-08-23 10:20:00,198.63,198.63,198.17,198.41,1740.0,182.992,182.992,182.5682,182.7893,1740.0
2021-08-23 10:25:00,198.46,198.54,198.4,198.49,2195.0,182.8354,182.9091,182.7801,182.863,2195.0
2021-08-23 10:30:00,198.51,198.52,198.19,198.31,1662.0,182.8815,182.8907,182.5867,182.6972,1662.0
2021-08-23 10:35:00,198.22,198.51,198.16,198.43,2017.0,182.6143,182.8815,182.559,182.8078,2017.0
2021-08-23 10:40:00,198.45,198.62,198.41,198.47,2501.0,182.8262,182.9828,182.7893,182.8446,2501.0
2021-08-23 10:45:00,198.49,198.5,198.38,198.5,2716.0,182.863,182.8722,182.7617,182.8722,2716.0
2021-08-23 10:50:00,198.61,198.71,198.58,198.62,2046.0,182.9736,183.0657,182.9459,182.9828,2046.0
2021-08-23 10:55:00,198.63,198.8,198.58,198.66,3839.0,182.992,183.1486,182.9459,183.0196,3839.0
2021-08-23 11:00:00,198.74,198.84,198.69,198.84,1013.0,183.0933,183.1855,183.0473,183.1855,1013.0
2021-08-23 11:05:00,199.01,199.08,198.96,199.08,1448.0,183.3421,183.4066,183.296,183.4066,1448.0
2021-08-23 11:10:00,199.05,199.1,198.96,198.98,2140.0,183.3789,183.425,183.296,183.3145,2140.0
2021-08-23 11:15:00,198.99,198.99,198.9,198.9,577.0,183.3237,183.3237,183.2408,183.2408,577.0
2021-08-23 11:20:00,198.9,198.91,198.8,198.8,1367.0,183.2408,183.25,183.1486,183.1486,1367.0
2021-08-23 11:25:00,198.8,198.89,198.76,198.77,1169.0,183.1486,183.2315,183.1118,183.121,1169.0
2021-08-23 11:30:00,198.77,198.77,198.69,198.69,2060.0,183.121,183.121,183.0473,183.0473,2060.0
2021-08-23 11:35:00,198.74,198.81,198.65,198.65,1279.0,183.0933,183.1578,183.0104,183.0104,1279.0
2021-08-23 11:40:00,198.66,198.66,198.58,198.62,1337.0,183.0196,183.0196,182.9459,182.9828,1337.0
2021-08-23 11:45:00,198.58,198.62,198.55,198.57,1711.0,182.9459,182.9828,182.9183,182.9367,1711.0
2021-08-23 11:50:00,198.53,198.64,198.53,198.62,706.0,182.8999,183.0012,182.8999,182.9828,706.0
2021-08-23 11:55:00,198.62,198.68,198.62,198.65,1478.0,182.9828,183.0381,182.9828,183.0104,1478.0
2021-08-23 12:00:00,198.68,198.7,198.66,198.69,815.0,183.0381,183.0565,183.0196,183.0473,815.0
2021-08-23 12:05:00,198.73,198.91,198.7,198.85,2781.0,183.0841,183.25,183.0565,183.1947,2781.0
2021-08-23 12:10:00,198.85,198.85,198.79,198.79,600.0,183.1947,183.1947,183.1394,183.1394,600.0
2021-08-23 12:15:00,198.85,199.01,198.85,199.01,1537.0,183.1947,183.3421,183.1947,183.3421,1537.0
2021-08-23 12:20:00,199.01,199.04,198.92,198.93,1162.0,183.3421,183.3697,183.2592,183.2684,1162.0
2021-08-23 12:25:00,198.95,199.04,198.95,199.03,2437.0,183.2868,183.3697,183.2868,183.3605,2437.0
2021-08-23 12:30:00,198.98,199.04,198.92,199.04,2618.0,183.3145,183.3697,183.2592,183.3697,2618.0
2021-08-23 12:35:00,198.99,199.03,198.87,198.87,802.0,183.3237,183.3605,183.2131,183.2131,802.0
2021-08-23 12:40:00,198.89,198.93,198.85,198.87,2681.0,183.2315,183.2684,183.1947,183.2131,2681.0
2021-08-23 12:45:00,198.8,198.82,198.67,198.7,941.0,183.1486,183.1671,183.0289,183.0565,941.0
2021-08-23 12:50:00,198.73,198.77,198.7,198.77,750.0,183.0841,183.121,183.0565,183.121,750.0
2021-08-23 12:55:00,198.78,198.95,198.77,198.95,2319.0,183.1302,183.2868,183.121,183.2868,2319.0
2021-08-23 13:00:00,198.95,198.98,198.81,198.83,1419.0,183.2868,183.3145,183.1578,183.1763,1419.0
2021-08-23 13:05:00,198.88,199.04,198.88,199.04,400.0,183.2223,183.3697,183.2223,183.3697,400.0
2021-08-23 13:10:00,198.9,198.97,198.89,198.9,2732.0,183.2408,183.3052,183.2315,183.2408,2732.0
2021-08-23 13:15:00,198.81,198.84,198.63,198.63,2296.0,183.1578,183.1855,182.992,182.992,2296.0
2021-08-23 13:20:00,198.62,198.71,198.6,198.65,1973.0,182.9828,183.0657,182.9644,183.0104,1973.0
2021-08-23 13:25:00,198.62,198.62,198.56,198.61,600.0,182.9828,182.9828,182.9275,182.9736,600.0
2021-08-23 13:30:00,198.65,198.76,198.64,198.76,1050.0,183.0104,183.1118,183.0012,183.1118,1050.0
2021-08-23 13:35:00,198.74,198.75,198.37,198.5,4710.0,183.0933,183.1026,182.7525,182.8722,4710.0
2021-08-23 13:40:00,198.56,198.56,198.43,198.44,1718.0,182.9275,182.9275,182.8078,182.817,1718.0
2021-08-23 13:45:00,198.42,198.49,198.41,198.48,1747.0,182.7985,182.863,182.7893,182.8538,1747.0
2021-08-23 13:50:00,198.47,198.47,198.32,198.44,2226.0,182.8446,182.8446,182.7064,182.817,2226.0
2021-08-23 13:55:00,198.55,198.62,198.54,198.62,500.0,182.9183,182.9828,182.9091,182.9828,500.0
2021-08-23 14:00:00,198.63,198.74,198.6,198.68,2424.0,182.992,183.0933,182.9644,183.0381,2424.0
2021-08-23 14:05:00,198.64,198.66,198.54,198.58,1300.0,183.0012,183.0196,182.9091,182.9459,1300.0
2021-08-23 14:10:00,198.63,198.67,198.6,198.6,1609.0,182.992,183.0289,182.9644,182.9644,1609.0
2021-08-23 14:15:00,198.52,198.59,198.43,198.58,3716.0,182.8907,182.9552,182.8078,182.9459,3716.0
2021-08-23 14:20:00,198.59,198.62,198.48,198.54,1906.0,182.9552,182.9828,182.8538,182.9091,1906.0
2021-08-23 14:25:00,198.57,198.69,198.55,198.65,1620.0,182.9367,183.0473,182.9183,183.0104,1620.0
2021-08-23 14:30:00,198.59,198.62,198.59,198.62,1016.0,182.9552,182.9828,182.9552,182.9828,1016.0
2021-08-23 14:35:00,198.57,198.59,198.57,198.57,500.0,182.9367,182.9552,182.9367,182.9367,500.0
2021-08-23 14:40:00,198.57,198.61,198.49,198.55,2411.0,182.9367,182.9736,182.863,182.9183,2411.0
2021-08-23 14:45:00,198.54,198.58,198.53,198.56,1000.0,182.9091,182.9459,182.8999,182.9275,1000.0
2021-08-23 14:50:00,198.55,198.6,198.54,198.56,2180.0,182.9183,182.9644,182.9091,182.9275,2180.0
2021-08-23 14:55:00,198.56,198.65,198.56,198.61,1800.0,182.9275,183.0104,182.9275,182.9736,1800.0
2021-08-23 15:00:00,198.63,198.66,198.59,198.63,945.0,182.992,183.0196,182.9552,182.992,945.0
2021-08-23 15:05:00,198.63,198.63,198.56,198.57,1135.0,182.992,182.992,182.9275,182.9367,1135.0
2021-08-23 15:10:00,198.55,198.57,198.46,198.47,4899.0,182.9183,182.9367,182.8354,182.8446,4899.0
2021-08-23 15:15:00,198.5,198.54,198.45,198.53,3641.0,182.8722,182.9091,182.8262,182.8999,3641.0
2021-08-23 15:20:00,198.53,198.56,198.51,198.52,2784.0,182.8999,182.9275,182.8815,182.8907,2784.0
2021-08-23 15:25:00,198.53,198.56,198.51,198.51,4052.0,182.8999,182.9275,182.8815,182.8815,4052.0
2021-08-23 15:30:00,198.53,198.7,198.51,198.68,4971.0,182.8999,183.0565,182.8815,183.0381,4971.0
2021-08-23 15:35:00,198.66,198.66,198.47,198.47,5422.0,183.0196,183.0196,182.8446,182.8446,5422.0
2021-08-23 15:40:00,198.45,198.51,198.43,198.47,2831.0,182.8262,182.8815,182.8078,182.8446,2831.0
2021-08-23 15:45:00,198.44,198.52,198.42,198.52,5805.0,182.817,182.8907,182.7985,182.8907,5805.0
2021-08-23 15:50:00,198.49,198.52,198.25,198.25,11862.0,182.863,182.8907,182.6419,182.6419,11862.0
2021-08-23 15:55:00,198.25,198.28,197.94,198.08,29831.0,182.6419,182.6696,182.3563,182.4853,29831.0
2021-08-24 09:30:00,198.67,198.67,198.12,198.15,11342.0,183.0289,183.0289,182.5222,182.5498,11342.0
2021-08-24 09:35:00,198.18,198.9,198.17,198.9,1279.0,182.5774,183.2408,182.5682,183.2408,1279.0
2021-08-24 09:40:00,198.74,198.8,198.73,198.74,700.0,183.0933,183.1486,183.0841,183.0933,700.0
2021-08-24 09:45:00,198.66,198.85,198.66,198.81,2007.0,183.0196,183.1947,183.0196,183.1578,2007.0
2021-08-24 09:50:00,198.74,198.95,198.54,198.95,1200.0,183.0933,183.2868,182.9091,183.2868,1200.0
2021-08-24 09:55:00,198.89,199.52,198.81,199.52,7809.0,183.2315,183.8119,183.1578,183.8119,7809.0
2021-08-24 10:00:00,199.59,199.6,199.05,199.05,4167.0,183.8764,183.8856,183.3789,183.3789,4167.0
2021-08-24 10:05:00,199.1,199.1,198.72,198.77,2819.0,183.425,183.425,183.0749,183.121,2819.0
2021-08-24 10:10:00,198.77,199.08,198.77,199.08,1200.0,183.121,183.4066,183.121,183.4066,1200.0
2021-08-24 10:15:00,199.19,199.38,199.08,199.12,2491.0,183.5079,183.683,183.4066,183.4434,2491.0
2021-08-24 10:20:00,199.17,199.19,199.01,199.06,1246.0,183.4895,183.5079,183.3421,183.3882,1246.0
2021-08-24 10:25:00,199.22,199.22,198.91,198.95,800.0,183.5356,183.5356,183.25,183.2868,800.0
2021-08-24 10:30:00,199.09,199.09,198.6,198.7,2818.0,183.4158,183.4158,182.9644,183.0565,2818.0
2021-08-24 10:35:00,198.73,198.75,198.73,198.74,820.0,183.0841,183.1026,183.0841,183.0933,820.0
2021-08-24 10:40:00,198.67,198.74,198.57,198.58,1826.0,183.0289,183.0933,182.9367,182.9459,1826.0
2021-08-24 10:45:00,198.59,198.68,198.57,198.68,610.0,182.9552,183.0381,182.9367,183.0381,610.0
2021-08-24 10:50:00,198.81,198.82,198.64,198.64,2137.0,183.1578,183.1671,183.0012,183.0012,2137.0
2021-08-24 10:55:00,198.76,198.97,198.74,198.97,877.0,183.1118,183.3052,183.0933,183.3052,877.0
2021-08-24 11:00:00,198.85,199.14,198.85,199.09,1647.0,183.1947,183.4619,183.1947,183.4158,1647.0
2021-08-24 11:05:00,198.96,199.2,198.94,199.09,1285.0,183.296,183.5171,183.2776,183.4158,1285.0
2021-08-24 11:10:00,199.05,199.13,198.97,199.07,12264.0,183.3789,183.4526,183.3052,183.3974,12264.0
2021-08-24 11:15:00,199.06,199.12,198.9,198.9,1505.0,183.3882,183.4434,183.2408,183.2408,1505.0
2021-08-24 11:20:00,198.81,199.0,198.81,198.94,1004.0,183.1578,183.3329,183.1578,183.2776,1004.0
2021-08-24 11:25:00,198.95,199.19,198.95,199.07,1641.0,183.2868,183.5079,183.2868,183.3974,1641.0
2021-08-24 11:30:00,199.07,199.08,198.93,198.94,1603.0,183.3974,183.4066,183.2684,183.2776,1603.0
2021-08-24 11:35:00,198.96,199.08,198.94,198.95,650.0,183.296,183.4066,183.2776,183.2868,650.0
2021-08-24 11:40:00,198.87,198.97,198.87,198.96,701.0,183.2131,183.3052,183.2131,183.296,701.0
2021-08-24 11:45:00,199.02,199.06,198.97,199.03,3414.0,183.3513,183.3882,183.3052,183.3605,3414.0
2021-08-24 11:50:00,199.02,199.1,198.92,199.0,1376.0,183.3513,183.425,183.2592,183.3329,1376.0
2021-08-24 11:55:00,198.99,199.0,198.73,198.83,4231.0,183.3237,183.3329,183.0841,183.1763,4231.0
2021-08-24 12:00:00,198.82,198.82,198.79,198.79,300.0,183.1671,183.1671,183.1394,183.1394,300.0
2021-08-24 12:05:00,198.84,198.88,198.84,198.84,500.0,183.1855,183.2223,183.1855,183.1855,500.0
2021-08-24 12:10:00,198.82,198.86,198.78,198.78,814.0,183.1671,183.2039,183.1302,183.1302,814.0
2021-08-24 12:15:00,198.71,198.82,198.69,198.82,947.0,183.0657,183.1671,183.0473,183.1671,947.0
2021-08-24 12:20:00,198.79,198.85,198.79,198.85,647.0,183.1394,183.1947,183.1394,183.1947,647.0
2021-08-24 12:25:00,198.9,198.93,198.74,198.86,2407.0,183.2408,183.2684,183.0933,183.2039,2407.0
2021-08-24 12:30:00,198.89,199.01,198.88,199.01,1342.0,183.2315,183.3421,183.2223,183.3421,1342.0
2021-08-24 12:35:00,199.1,199.18,198.96,199.18,1733.0,183.425,183.4987,183.296,183.4987,1733.0
2021-08-24 12:40:00,199.16,199.19,199.02,199.09,2166.0,183.4803,183.5079,183.3513,183.4158,2166.0
2021-08-24 12:45:00,199.06,199.1,199.05,199.08,1118.0,183.3882,183.425,183.3789,183.4066,1118.0
2021-08-24 12:50:00,199.05,199.06,199.0,199.0,876.0,183.3789,183.3882,183.3329,183.3329,876.0
2021-08-24 12:55:00,199.02,199.08,199.0,199.03,1512.0,183.3513,183.4066,183.3329,183.3605,1512.0
2021-08-24 13:00:00,199.01,199.04,198.98,198.98,810.0,183.3421,183.3697,183.3145,183.3145,810.0
2021-08-24 13:05:00,199.06,199.09,198.97,199.09,1498.0,183.3882,183.4158,183.3052,183.4158,1498.0
2021-08-24 13:10:00,199.09,199.17,199.09,199.17,1271.0,183.4158,183.4895,183.4158,183.4895,1271.0
2021-08-24 13:15:00,199.2,199.27,199.19,199.19,1587.0,183.5171,183.5816,183.5079,183.5079,1587.0
2021-08-24 13:20:00,199.2,199.28,199.18,199.19,2888.0,183.5171,183.5908,183.4987,183.5079,2888.0
2021-08-24 13:25:00,199.2,199.22,199.04,199.04,3252.0,183.5171,183.5356,183.3697,183.3697,3252.0
2021-08-24 13:30:00,199.01,199.22,199.01,199.18,1654.0,183.3421,183.5356,183.3421,183.4987,1654.0
2021-08-24 13:35:00,199.16,199.16,199.09,199.09,600.0,183.4803,183.4803,183.4158,183.4158,600.0
2021-08-24 13:40:00,199.15,199.18,199.08,199.1,2195.0,183.4711,183.4987,183.4066,183.425,2195.0
2021-08-24 13:45:00,199.11,199.11,199.01,199.06,4038.0,183.4342,183.4342,183.3421,183.3882,4038.0
2021-08-24 13:50:00,199.06,199.08,199.01,199.05,1354.0,183.3882,183.4066,183.3421,183.3789,1354.0
2021-08-24 13:55:00,199.08,199.1,199.05,199.08,1425.0,183.4066,183.425,183.3789,183.4066,1425.0
2021-08-24 14:00:00,199.09,199.2,199.08,199.18,2117.0,183.4158,183.5171,183.4066,183.4987,2117.0
2021-08-24 14:05:00,199.16,199.21,199.11,199.18,2009.0,183.4803,183.5263,183.4342,183.4987,2009.0
2021-08-24 14:10:00,199.2,199.3,199.19,199.3,1926.0,183.5171,183.6093,183.5079,183.6093,1926.0
2021-08-24 14:15:00,199.3,199.3,199.12,199.17,1920.0,183.6093,183.6093,183.4434,183.4895,1920.0
2021-08-24 14:20:00,199.16,199.16,199.03,199.11,3670.0,183.4803,183.4803,183.3605,183.4342,3670.0
2021-08-24 14:25:00,199.07,199.08,198.95,199.05,1509.0,183.3974,183.4066,183.2868,183.3789,1509.0
2021-08-24 14:30:00,199.05,199.18,199.05,199.14,1593.0,183.3789,183.4987,183.3789,183.4619,1593.0
2021-08-24 14:35:00,199.09,199.16,199.06,199.14,700.0,183.4158,183.4803,183.3882,183.4619,700.0
2021-08-24 14:40:00,199.16,199.18,199.13,199.13,1130.0,183.4803,183.4987,183.4526,183.4526,1130.0
2021-08-24 14:45:00,199.12,199.2,199.12,199.15,800.0,183.4434,183.5171,183.4434,183.4711,800.0
2021-08-24 14:50:00,199.17,199.18,199.07,199.1,1304.0,183.4895,183.4987,183.3974,183.425,1304.0
2021-08-24 14:55:00,199.08,199.08,199.04,199.04,918.0,183.4066,183.4066,183.3697,183.3697,918.0
2021-08-24 15:00:00,199.11,199.11,198.97,198.97,1850.0,183.4342,183.4342,183.3052,183.3052,1850.0
2021-08-24 15:05:00,198.95,198.97,198.87,198.89,2038.0,183.2868,183.3052,183.2131,183.2315,2038.0
2021-08-24 15:10:00,198.91,198.95,198.86,198.95,2632.0,183.25,183.2868,183.2039,183.2868,2632.0
2021-08-24 15:15:00,198.95,199.01,198.94,198.94,2066.0,183.2868,183.3421,183.2776,183.2776,2066.0
2021-08-24 15:20:00,198.91,198.95,198.89,198.91,1827.0,183.25,183.2868,183.2315,183.25,1827.0
2021-08-24 15:25:00,198.89,199.07,198.85,198.94,2219.0,183.2315,183.3974,183.1947,183.2776,2219.0
2021-08-24 15:30:00,198.92,198.95,198.79,198.95,2716.0,183.2592,183.2868,183.1394,183.2868,2716.0
2021-08-24 15:35:00,199.05,199.05,198.78,198.79,3560.0,183.3789,183.3789,183.1302,183.1394,3560.0
2021-08-24 15:40:00,198.77,198.83,198.75,198.81,2356.0,183.121,183.1763,183.1026,183.1578,2356.0
2021-08-24 15:45:00,198.81,198.84,198.75,198.82,7114.0,183.1578,183.1855,183.1026,183.1671,7114.0
2021-08-24 15:50:00,198.85,198.87,198.67,198.73,7556.0,183.1947,183.2131,183.0289,183.0841,7556.0
2021-08-24 15:55:00,198.74,199.02,198.64,198.91,26111.0,183.0933,183.3513,183.0012,183.25,26111.0
2021-08-25 09:30:00,199.57,199.57,198.22,198.22,9873.0,183.858,183.858,182.6143,182.6143,9873.0
2021-08-25 09:35:00,198.67,198.67,198.43,198.62,1872.0,183.0289,183.0289,182.8078,182.9828,1872.0
2021-08-25 09:40:00,198.6,198.6,198.43,198.5,716.0,182.9644,182.9644,182.8078,182.8722,716.0
2021-08-25 09:45:00,198.79,198.79,198.66,198.69,629.0,183.1394,183.1394,183.0196,183.0473,629.0
2021-08-25 09:50:00,198.85,198.87,198.74,198.85,1300.0,183.1947,183.2131,183.0933,183.1947,1300.0
2021-08-25 09:55:00,198.56,198.66,198.48,198.54,2040.0,182.9275,183.0196,182.8538,182.9091,2040.0
2021-08-25 10:00:00,198.82,199.11,198.75,199.11,3943.0,183.1671,183.4342,183.1026,183.4342,3943.0
2021-08-25 10:05:00,199.03,199.37,199.02,199.31,1355.0,183.3605,183.6738,183.3513,183.6185,1355.0
2021-08-25 10:10:00,199.27,199.3,199.17,199.24,1165.0,183.5816,183.6093,183.4895,183.554,1165.0
2021-08-25 10:15:00,199.15,199.15,198.75,198.81,1528.0,183.4711,183.4711,183.1026,183.1578,1528.0
2021-08-25 10:20:00,198.8,199.01,198.78,198.93,1794.0,183.1486,183.3421,183.1302,183.2684,1794.0
2021-08-25 10:25:00,198.93,198.99,198.75,198.85,2274.0,183.2684,183.3237,183.1026,183.1947,2274.0
2021-08-25 10:30:00,198.86,198.98,198.78,198.97,2503.0,183.2039,183.3145,183.1302,183.3052,2503.0
2021-08-25 10:35:00,198.93,199.38,198.92,199.31,1242.0,183.2684,183.683,183.2592,183.6185,1242.0
2021-08-25 10:40:00,199.27,199.41,199.27,199.29,3415.0,183.5816,183.7106,183.5816,183.6,3415.0
2021-08-25 10:45:00,199.32,199.46,199.29,199.46,2204.0,183.6277,183.7567,183.6,183.7567,2204.0
2021-08-25 10:50:00,199.36,199.46,199.36,199.46,1402.0,183.6645,183.7567,183.6645,183.7567,1402.0
2021-08-25 10:55:00,199.38,199.38,199.15,199.15,1312.0,183.683,183.683,183.4711,183.4711,1312.0
2021-08-25 11:00:00,199.11,199.11,199.04,199.04,300.0,183.4342,183.4342,183.3697,183.3697,300.0
2021-08-25 11:05:00,199.11,199.12,198.99,199.01,1969.0,183.4342,183.4434,183.3237,183.3421,1969.0
2021-08-25 11:10:00,199.1,199.21,199.07,199.08,1067.0,183.425,183.5263,183.3974,183.4066,1067.0
2021-08-25 11:15:00,199.04,199.04,198.72,198.94,1243.0,183.3697,183.3697,183.0749,183.2776,1243.0
2021-08-25 11:20:00,198.98,199.04,198.88,198.88,1625.0,183.3145,183.3697,183.2223,183.2223,1625.0
2021-08-25 11:25:00,198.85,199.07,198.85,199.05,2450.0,183.1947,183.3974,183.1947,183.3789,2450.0
2021-08-25 11:30:00,199.08,199.16,198.93,199.15,1797.0,183.4066,183.4803,183.2684,183.4711,1797.0
2021-08-25 11:35:00,199.15,199.29,199.1,199.22,1005.0,183.4711,183.6,183.425,183.5356,1005.0
2021-08-25 11:40:00,199.2,199.28,199.2,199.21,1132.0,183.5171,183.5908,183.5171,183.5263,1132.0
2021-08-25 11:45:00,199.18,199.27,199.18,199.27,624.0,183.4987,183.5816,183.4987,183.5816,624.0
2021-08-25 11:50:00,199.44,199.54,199.43,199.54,2126.0,183.7382,183.8304,183.729,183.8304,2126.0
2021-08-25 11:55:00,199.63,199.72,199.59,199.61,2216.0,183.9133,183.9962,183.8764,183.8949,2216.0
2021-08-25 12:00:00,199.6,199.75,199.57,199.57,3392.0,183.8856,184.0238,183.858,183.858,3392.0
2021-08-25 12:05:00,199.53,199.66,199.53,199.66,300.0,183.8212,183.9409,183.8212,183.9409,300.0
2021-08-25 12:10:00,199.63,199.7,199.63,199.66,1004.0,183.9133,183.9778,183.9133,183.9409,1004.0
2021-08-25 12:15:00,199.73,199.86,199.69,199.86,2583.0,184.0054,184.1252,183.9686,184.1252,2583.0
2021-08-25 12:20:00,199.84,199.89,199.74,199.78,7152.0,184.1067,184.1528,184.0146,184.0515,7152.0
2021-08-25 12:25:00,199.75,199.85,199.71,199.8,1403.0,184.0238,184.116,183.987,184.0699,1403.0
2021-08-25 12:30:00,199.86,199.86,199.78,199.8,2213.0,184.1252,184.1252,184.0515,184.0699,2213.0
2021-08-25 12:35:00,199.82,200.01,199.74,199.82,6101.0,184.0883,184.2634,184.0146,184.0883,6101.0
2021-08-25 12:40:00,199.78,199.8,199.72,199.72,1962.0,184.0515,184.0699,183.9962,183.9962,1962.0
2021-08-25 12:45:00,199.71,199.84,199.69,199.8,8603.0,183.987,184.1067,183.9686,184.0699,8603.0
2021-08-25 12:50:00,199.86,199.88,199.81,199.88,1059.0,184.1252,184.1436,184.0791,184.1436,1059.0
2021-08-25 12:55:00,199.84,199.84,199.83,199.84,100.0,184.1067,184.1067,184.0975,184.1067,100.0
2021-08-25 13:00:00,199.8,199.83,199.79,199.8,1834.0,184.0699,184.0975,184.0607,184.0699,1834.0
2021-08-25 13:05:00,199.86,200.01,199.86,199.99,5309.0,184.1252,184.2634,184.1252,184.2449,5309.0
2021-08-25 13:10:00,199.94,200.06,199.94,200.0,5021.0,184.1989,184.3094,184.1989,184.2542,5021.0
2021-08-25 13:15:00,200.01,200.06,199.99,200.06,2944.0,184.2634,184.3094,184.2449,184.3094,2944.0
2021-08-25 13:20:00,200.06,200.07,199.98,200.05,2581.0,184.3094,184.3186,184.2357,184.3002,2581.0
2021-08-25 13:25:00,200.01,200.05,199.89,199.89,1934.0,184.2634,184.3002,184.1528,184.1528,1934.0
2021-08-25 13:30:00,199.91,199.91,199.82,199.85,2108.0,184.1712,184.1712,184.0883,184.116,2108.0
2021-08-25 13:35:00,199.83,200.0,199.82,199.91,3156.0,184.0975,184.2542,184.0883,184.1712,3156.0
2021-08-25 13:40:00,199.92,199.92,199.82,199.88,2797.0,184.1804,184.1804,184.0883,184.1436,2797.0
2021-08-25 13:45:00,199.87,199.88,199.78,199.8,1931.0,184.1344,184.1436,184.0515,184.0699,1931.0
2021-08-25 13:50:00,199.78,199.85,199.78,199.84,1170.0,184.0515,184.116,184.0515,184.1067,1170.0
2021-08-25 13:55:00,199.82,199.86,199.8,199.81,1139.0,184.0883,184.1252,184.0699,184.0791,1139.0
2021-08-25 14:00:00,199.83,199.83,199.74,199.77,1040.0,184.0975,184.0975,184.0146,184.0423,1040.0
2021-08-25 14:05:00,199.81,199.91,199.81,199.84,1881.0,184.0791,184.1712,184.0791,184.1067,1881.0
2021-08-25 14:10:00,199.83,199.9,199.83,199.89,1229.0,184.0975,184.162,184.0975,184.1528,1229.0
2021-08-25 14:15:00,199.89,199.95,199.82,199.88,1232.0,184.1528,184.2081,184.0883,184.1436,1232.0
2021-08-25 14:20:00,199.88,199.94,199.84,199.93,3420.0,184.1436,184.1989,184.1067,184.1897,3420.0
2021-08-25 14:25:00,199.98,199.98,199.85,199.85,1100.0,184.2357,184.2357,184.116,184.116,1100.0
2021-08-25 14:30:00,199.81,199.81,199.7,199.74,958.0,184.0791,184.0791,183.9778,184.0146,958.0
2021-08-25 14:35:00,199.75,199.75,199.63,199.65,1271.0,184.0238,184.0238,183.9133,183.9317,1271.0
2021-08-25 14:40:00,199.68,199.72,199.6,199.6,2323.0,183.9593,183.9962,183.8856,183.8856,2323.0
2021-08-25 14:45:00,199.62,199.62,199.47,199.47,895.0,183.9041,183.9041,183.7659,183.7659,895.0
2021-08-25 14:50:00,199.47,199.57,199.45,199.45,2074.0,183.7659,183.858,183.7475,183.7475,2074.0
2021-08-25 14:55:00,199.48,199.55,199.43,199.52,1628.0,183.7751,183.8396,183.729,183.8119,1628.0
2021-08-25 15:00:00,199.51,199.53,199.47,199.51,1054.0,183.8027,183.8212,183.7659,183.8027,1054.0
2021-08-25 15:05:00,199.51,199.52,199.46,199.46,1568.0,183.8027,183.8119,183.7567,183.7567,1568.0
2021-08-25 15:10:00,199.44,199.44,199.38,199.43,612.0,183.7382,183.7382,183.683,183.729,612.0
2021-08-25 15:15:00,199.39,199.45,199.36,199.41,1533.0,183.6922,183.7475,183.6645,183.7106,1533.0
2021-08-25 15:20:00,199.41,199.45,199.29,199.37,2208.0,183.7106,183.7475,183.6,183.6738,2208.0
2021-08-25 15:25:00,199.4,199.44,199.36,199.36,1802.0,183.7014,183.7382,183.6645,183.6645,1802.0
2021-08-25 15:30:00,199.4,199.49,199.4,199.48,2509.0,183.7014,183.7843,183.7014,183.7751,2509.0
2021-08-25 15:35:00,199.47,199.5,199.43,199.49,2240.0,183.7659,183.7935,183.729,183.7843,2240.0
2021-08-25 15:40:00,199.49,199.51,199.38,199.51,2505.0,183.7843,183.8027,183.683,183.8027,2505.0
2021-08-25 15:45:00,199.48,199.53,199.29,199.33,3970.0,183.7751,183.8212,183.6,183.6369,3970.0
2021-08-25 15:50:00,199.29,199.43,199.27,199.43,6685.0,183.6,183.729,183.5816,183.729,6685.0
2021-08-25 15:55:00,199.41,199.45,199.3,199.3,17012.0,183.7106,183.7475,183.6093,183.6093,17012.0
2021-08-26 09:30:00,198.88,199.1,198.88,199.09,10621.0,183.2223,183.425,183.2223,183.4158,10621.0
2021-08-26 09:35:00,198.93,198.93,198.76,198.84,600.0,183.2684,183.2684,183.1118,183.1855,600.0
2021-08-26 09:40:00,198.77,198.95,198.5,198.5,970.0,183.121,183.2868,182.8722,182.8722,970.0
2021-08-26 09:45:00,198.39,198.95,198.25,198.83,1690.0,182.7709,183.2868,182.6419,183.1763,1690.0
2021-08-26 09:50:00,198.9,199.01,198.59,199.01,6021.0,183.2408,183.3421,182.9552,183.3421,6021.0
2021-08-26 09:55:00,199.0,199.0,198.89,198.96,1452.0,183.3329,183.3329,183.2315,183.296,1452.0
2021-08-26 10:00:00,198.86,198.99,198.56,198.57,2433.0,183.2039,183.3237,182.9275,182.9367,2433.0
2021-08-26 10:05:00,198.51,198.66,198.32,198.66,3149.0,182.8815,183.0196,182.7064,183.0196,3149.0
2021-08-26 10:10:00,198.83,198.86,198.83,198.86,200.0,183.1763,183.2039,183.1763,183.2039,200.0
2021-08-26 10:15:00,199.02,199.1,198.91,198.96,1341.0,183.3513,183.425,183.25,183.296,1341.0
2021-08-26 10:20:00,199.0,199.17,198.99,199.17,1677.0,183.3329,183.4895,183.3237,183.4895,1677.0
2021-08-26 10:25:00,199.24,199.24,198.46,198.6,3535.0,183.554,183.554,182.8354,182.9644,3535.0
2021-08-26 10:30:00,198.75,198.75,198.49,198.49,959.0,183.1026,183.1026,182.863,182.863,959.0
2021-08-26 10:35:00,198.47,198.67,198.43,198.67,2211.0,182.8446,183.0289,182.8078,183.0289,2211.0
2021-08-26 10:40:00,198.69,198.7,198.6,198.7,522.0,183.0473,183.0565,182.9644,183.0565,522.0
2021-08-26 10:45:00,198.72,198.91,198.59,198.59,1638.0,183.0749,183.25,182.9552,182.9552,1638.0
2021-08-26 10:50:00,198.59,198.6,198.37,198.53,950.0,182.9552,182.9644,182.7525,182.8999,950.0
2021-08-26 10:55:00,198.45,198.45,198.12,198.38,3828.0,182.8262,182.8262,182.5222,182.7617,3828.0
2021-08-26 11:00:00,198.18,198.3,198.12,198.23,2685.0,182.5774,182.688,182.5222,182.6235,2685.0
2021-08-26 11:05:00,198.27,198.76,198.27,198.66,3600.0,182.6604,183.1118,182.6604,183.0196,3600.0
2021-08-26 11:10:00,198.72,199.07,198.71,198.95,1872.0,183.0749,183.3974,183.0657,183.2868,1872.0
2021-08-26 11:15:00,198.93,199.1,198.93,199.0,2961.0,183.2684,183.425,183.2684,183.3329,2961.0
2021-08-26 11:20:00,199.07,199.25,199.03,199.08,1689.0,183.3974,183.5632,183.3605,183.4066,1689.0
2021-08-26 11:25:00,199.07,199.09,199.0,199.06,1402.0,183.3974,183.4158,183.3329,183.3882,1402.0
2021-08-26 11:30:00,198.98,198.98,198.78,198.78,2746.0,183.3145,183.3145,183.1302,183.1302,2746.0
2021-08-26 11:35:00,198.83,199.12,198.83,199.12,217.0,183.1763,183.4434,183.1763,183.4434,217.0
2021-08-26 11:40:00,199.13,199.18,198.95,199.09,1355.0,183.4526,183.4987,183.2868,183.4158,1355.0
2021-08-26 11:45:00,199.17,199.18,199.06,199.06,400.0,183.4895,183.4987,183.3882,183.3882,400.0
2021-08-26 11:50:00,198.95,198.96,198.83,198.83,600.0,183.2868,183.296,183.1763,183.1763,600.0
2021-08-26 11:55:00,198.99,199.04,198.91,198.91,1300.0,183.3237,183.3697,183.25,183.25,1300.0
2021-08-26 12:00:00,198.95,199.05,198.94,198.96,920.0,183.2868,183.3789,183.2776,183.296,920.0
2021-08-26 12:05:00,198.95,199.21,198.95,199.21,5711.0,183.2868,183.5263,183.2868,183.5263,5711.0
2021-08-26 12:10:00,199.18,199.32,199.18,199.32,503.0,183.4987,183.6277,183.4987,183.6277,503.0
2021-08-26 12:15:00,199.39,199.39,199.25,199.28,1779.0,183.6922,183.6922,183.5632,183.5908,1779.0
2021-08-26 12:20:00,199.22,199.24,199.18,199.24,512.0,183.5356,183.554,183.4987,183.554,512.0
2021-08-26 12:25:00,199.27,199.31,199.25,199.29,2186.0,183.5816,183.6185,183.5632,183.6,2186.0
2021-08-26 12:30:00,199.3,199.3,199.19,199.19,4329.0,183.6093,183.6093,183.5079,183.5079,4329.0
2021-08-26 12:35:00,199.24,199.28,199.14,199.21,2963.0,183.554,183.5908,183.4619,183.5263,2963.0
2021-08-26 12:40:00,199.2,199.32,199.12,199.32,7947.0,183.5171,183.6277,183.4434,183.6277,7947.0
2021-08-26 12:45:00,199.33,199.33,199.23,199.26,2913.0,183.6369,183.6369,183.5448,183.5724,2913.0
2021-08-26 12:50:00,199.33,199.33,199.15,199.16,4705.0,183.6369,183.6369,183.4711,183.4803,4705.0
2021-08-26 12:55:00,199.2,199.26,199.14,199.19,3999.0,183.5171,183.5724,183.4619,183.5079,3999.0
2021-08-26 13:00:00,199.17,199.24,199.16,199.24,600.0,183.4895,183.554,183.4803,183.554,600.0
2021-08-26 13:05:00,199.25,199.29,199.19,199.19,1298.0,183.5632,183.6,183.5079,183.5079,1298.0
2021-08-26 13:10:00,199.17,199.17,199.07,199.14,1785.0,183.4895,183.4895,183.3974,183.4619,1785.0
2021-08-26 13:15:00,199.16,199.28,199.11,199.19,3481.0,183.4803,183.5908,183.4342,183.5079,3481.0
2021-08-26 13:20:00,199.13,199.13,198.82,198.82,2301.0,183.4526,183.4526,183.1671,183.1671,2301.0
2021-08-26 13:25:00,198.85,198.93,198.84,198.93,1994.0,183.1947,183.2684,183.1855,183.2684,1994.0
2021-08-26 13:30:00,198.95,199.07,198.94,199.07,1971.0,183.2868,183.3974,183.2776,183.3974,1971.0
2021-08-26 13:35:00,199.05,199.22,199.05,199.16,2863.0,183.3789,183.5356,183.3789,183.4803,2863.0
2021-08-26 13:40:00,199.2,199.28,199.2,199.27,1172.0,183.5171,183.5908,183.5171,183.5816,1172.0
2021-08-26 13:45:00,199.28,199.28,199.16,199.17,2299.0,183.5908,183.5908,183.4803,183.4895,2299.0
2021-08-26 13:50:00,199.15,199.18,199.12,199.18,567.0,183.4711,183.4987,183.4434,183.4987,567.0
2021-08-26 13:55:00,199.15,199.19,199.07,199.14,1381.0,183.4711,183.5079,183.3974,183.4619,1381.0
2021-08-26 14:00:00,199.11,199.11,199.0,199.0,1201.0,183.4342,183.4342,183.3329,183.3329,1201.0
2021-08-26 14:05:00,198.88,198.88,198.67,198.71,1200.0,183.2223,183.2223,183.0289,183.0657,1200.0
2021-08-26 14:10:00,198.75,198.79,198.75,198.77,472.0,183.1026,183.1394,183.1026,183.121,472.0
2021-08-26 14:15:00,198.79,198.84,198.67,198.67,2180.0,183.1394,183.1855,183.0289,183.0289,2180.0
2021-08-26 14:20:00,198.73,198.86,198.71,198.84,2567.0,183.0841,183.2039,183.0657,183.1855,2567.0
2021-08-26 14:25:00,198.83,198.91,198.77,198.78,1181.0,183.1763,183.25,183.121,183.1302,1181.0
2021-08-26 14:30:00,198.81,198.89,198.79,198.82,602.0,183.1578,183.2315,183.1394,183.1671,602.0
2021-08-26 14:35:00,198.83,198.91,198.83,198.91,1204.0,183.1763,183.25,183.1763,183.25,1204.0
2021-08-26 14:40:00,198.9,198.93,198.81,198.84,1020.0,183.2408,183.2684,183.1578,183.1855,1020.0
2021-08-26 14:45:00,198.84,198.91,198.74,198.79,1435.0,183.1855,183.25,183.0933,183.1394,1435.0
2021-08-26 14:50:00,198.73,198.93,198.73,198.93,1094.0,183.0841,183.2684,183.0841,183.2684,1094.0
2021-08-26 14:55:00,198.95,198.95,198.74,198.81,2412.0,183.2868,183.2868,183.0933,183.1578,2412.0
2021-08-26 15:00:00,198.74,198.84,198.68,198.84,1639.0,183.0933,183.1855,183.0381,183.1855,1639.0
2021-08-26 15:05:00,198.79,198.79,198.7,198.7,526.0,183.1394,183.1394,183.0565,183.0565,526.0
2021-08-26 15:10:00,198.73,198.78,198.72,198.77,896.0,183.0841,183.1302,183.0749,183.121,896.0
2021-08-26 15:15:00,198.78,199.08,198.74,199.05,3128.0,183.1302,183.4066,183.0933,183.3789,3128.0
2021-08-26 15:20:00,199.06,199.08,198.97,199.02,988.0,183.3882,183.4066,183.3052,183.3513,988.0
2021-08-26 15:25:00,198.98,199.0,198.82,198.87,2864.0,183.3145,183.3329,183.1671,183.2131,2864.0
2021-08-26 15:30:00,198.91,199.04,198.86,198.86,2994.0,183.25,183.3697,183.2039,183.2039,2994.0
2021-08-26 15:35:00,198.93,199.06,198.79,198.82,2143.0,183.2684,183.3882,183.1394,183.1671,2143.0
2021-08-26 15:40:00,198.8,198.92,198.7,198.75,4347.0,183.1486,183.2592,183.0565,183.1026,4347.0
2021-08-26 15:45:00,198.7,198.87,198.67,198.87,11640.0,183.0565,183.2131,183.0289,183.2131,11640.0
2021-08-26 15:50:00,198.83,199.08,198.82,199.07,17412.0,183.1763,183.4066,183.1671,183.3974,17412.0
2021-08-26 15:55:00,199.04,199.2,198.97,199.04,41906.0,183.3697,183.5171,183.3052,183.3697,41906.0
2021-08-27 09:30:00,199.87,199.87,199.11,199.46,11688.0,184.1344,184.1344,183.4342,183.7567,11688.0
2021-08-27 09:35:00,199.46,199.51,199.26,199.51,1684.0,183.7567,183.8027,183.5724,183.8027,1684.0
2021-08-27 09:40:00,199.82,199.86,199.57,199.86,3657.0,184.0883,184.1252,183.858,184.1252,3657.0
2021-08-27 09:45:00,199.83,200.07,199.83,199.94,2677.0,184.0975,184.3186,184.0975,184.1989,2677.0
2021-08-27 09:50:00,199.87,199.87,199.7,199.75,2678.0,184.1344,184.1344,183.9778,184.0238,2678.0
2021-08-27 09:55:00,199.68,199.7,199.53,199.7,1742.0,183.9593,183.9778,183.8212,183.9778,1742.0
2021-08-27 10:00:00,199.29,199.94,199.24,199.7,5322.0,183.6,184.1989,183.554,183.9778,5322.0
2021-08-27 10:05:00,199.9,199.92,199.63,199.79,2360.0,184.162,184.1804,183.9133,184.0607,2360.0
2021-08-27 10:10:00,199.77,199.98,199.7,199.7,2531.0,184.0423,184.2357,183.9778,183.9778,2531.0
2021-08-27 10:15:00,199.63,199.66,199.42,199.62,8513.0,183.9133,183.9409,183.7198,183.9041,8513.0
2021-08-27 10:20:00,199.81,200.13,199.65,200.05,2255.0,184.0791,184.3739,183.9317,184.3002,2255.0
2021-08-27 10:25:00,199.87,200.13,199.87,200.08,3422.0,184.1344,184.3739,184.1344,184.3279,3422.0
2021-08-27 10:30:00,200.16,200.25,200.04,200.13,3156.0,184.4016,184.4845,184.291,184.3739,3156.0
2021-08-27 10:35:00,200.13,200.21,199.97,200.06,2693.0,184.3739,184.4476,184.2265,184.3094,2693.0
2021-08-27 10:40:00,200.03,200.03,199.81,199.86,4008.0,184.2818,184.2818,184.0791,184.1252,4008.0
2021-08-27 10:45:00,199.94,200.13,199.89,200.1,2816.0,184.1989,184.3739,184.1528,184.3463,2816.0
2021-08-27 10:50:00,200.19,200.37,200.18,200.21,6099.0,184.4292,184.595,184.42,184.4476,6099.0
2021-08-27 10:55:00,200.19,200.35,200.14,200.35,4135.0,184.4292,184.5766,184.3831,184.5766,4135.0
2021-08-27 11:00:00,200.31,200.49,200.14,200.36,20504.0,184.5397,184.7056,184.3831,184.5858,20504.0
2021-08-27 11:05:00,200.32,200.52,200.29,200.34,3710.0,184.549,184.7332,184.5213,184.5674,3710.0
2021-08-27 11:10:00,200.29,200.36,200.2,200.22,3372.0,184.5213,184.5858,184.4384,184.4568,3372.0
2021-08-27 11:15:00,200.21,200.25,200.21,200.21,2100.0,184.4476,184.4845,184.4476,184.4476,2100.0
2021-08-27 11:20:00,200.3,200.3,200.23,200.28,1593.0,184.5305,184.5305,184.466,184.5121,1593.0
2021-08-27 11:25:00,200.28,200.32,200.16,200.21,1908.0,184.5121,184.549,184.4016,184.4476,1908.0
2021-08-27 11:30:00,200.21,200.3,200.2,200.25,2002.0,184.4476,184.5305,184.4384,184.4845,2002.0
2021-08-27 11:35:00,200.25,200.25,200.13,200.17,2567.0,184.4845,184.4845,184.3739,184.4108,2567.0
2021-08-27 11:40:00,200.23,200.28,200.07,200.07,3384.0,184.466,184.5121,184.3186,184.3186,3384.0
2021-08-27 11:45:00,200.1,200.1,199.96,199.97,1100.0,184.3463,184.3463,184.2173,184.2265,1100.0
2021-08-27 11:50:00,199.98,200.06,199.97,200.01,2400.0,184.2357,184.3094,184.2265,184.2634,2400.0
2021-08-27 11:55:00,200.02,200.06,199.82,199.82,3073.0,184.2726,184.3094,184.0883,184.0883,3073.0
2021-08-27 12:00:00,199.81,199.88,199.64,199.65,5682.0,184.0791,184.1436,183.9225,183.9317,5682.0
2021-08-27 12:05:00,199.67,199.77,199.64,199.73,2400.0,183.9501,184.0423,183.9225,184.0054,2400.0
2021-08-27 12:10:00,199.71,199.75,199.67,199.74,1302.0,183.987,184.0238,183.9501,184.0146,1302.0
2021-08-27 12:15:00,199.7,199.7,199.56,199.62,2741.0,183.9778,183.9778,183.8488,183.9041,2741.0
2021-08-27 12:20:00,199.62,199.7,199.59,199.7,1800.0,183.9041,183.9778,183.8764,183.9778,1800.0
2021-08-27 12:25:00,199.67,199.79,199.67,199.78,9397.0,183.9501,184.0607,183.9501,184.0515,9397.0
2021-08-27 12:30:00,199.74,199.91,199.7,199.8,3572.0,184.0146,184.1712,183.9778,184.0699,3572.0
2021-08-27 12:35:00,199.8,199.86,199.8,199.8,5446.0,184.0699,184.1252,184.0699,184.0699,5446.0
2021-08-27 12:40:00,199.76,199.77,199.59,199.63,6167.0,184.033,184.0423,183.8764,183.9133,6167.0
2021-08-27 12:45:00,199.7,199.82,199.67,199.71,2887.0,183.9778,184.0883,183.9501,183.987,2887.0
2021-08-27 12:50:00,199.72,199.75,199.64,199.71,3025.0,183.9962,184.0238,183.9225,183.987,3025.0
2021-08-27 12:55:00,199.71,199.71,199.61,199.68,1401.0,183.987,183.987,183.8949,183.9593,1401.0
2021-08-27 13:00:00,199.71,199.81,199.71,199.81,1927.0,183.987,184.0791,183.987,184.0791,1927.0
2021-08-27 13:05:00,199.85,199.92,199.83,199.91,2058.0,184.116,184.1804,184.0975,184.1712,2058.0
2021-08-27 13:10:00,199.88,199.92,199.86,199.9,800.0,184.1436,184.1804,184.1252,184.162,800.0
2021-08-27 13:15:00,199.88,199.89,199.71,199.8,3791.0,184.1436,184.1528,183.987,184.0699,3791.0
2021-08-27 13:20:00,199.75,199.75,199.67,199.7,2042.0,184.0238,184.0238,183.9501,183.9778,2042.0
2021-08-27 13:25:00,199.72,199.72,199.68,199.71,900.0,183.9962,183.9962,183.9593,183.987,900.0
2021-08-27 13:30:00,199.65,199.73,199.65,199.7,2173.0,183.9317,184.0054,183.9317,183.9778,2173.0
2021-08-27 13:35:00,199.73,199.78,199.67,199.72,1779.0,184.0054,184.0515,183.9501,183.9962,1779.0
2021-08-27 13:40:00,199.71,199.78,199.7,199.74,3775.0,183.987,184.0515,183.9778,184.0146,3775.0
2021-08-27 13:45:00,199.78,199.82,199.74,199.75,582.0,184.0515,184.0883,184.0146,184.0238,582.0
2021-08-27 13:50:00,199.75,199.83,199.75,199.8,1742.0,184.0238,184.0975,184.0238,184.0699,1742.0
2021-08-27 13:55:00,199.8,199.86,199.78,199.86,1400.0,184.0699,184.1252,184.0515,184.1252,1400.0
2021-08-27 14:00:00,199.84,199.85,199.69,199.71,2900.0,184.1067,184.116,183.9686,183.987,2900.0
2021-08-27 14:05:00,199.73,199.8,199.65,199.8,2501.0,184.0054,184.0699,183.9317,184.0699,2501.0
2021-08-27 14:10:00,199.77,199.84,199.76,199.78,2517.0,184.0423,184.1067,184.033,184.0515,2517.0
2021-08-27 14:15:00,199.78,199.85,199.72,199.85,1623.0,184.0515,184.116,183.9962,184.116,1623.0
2021-08-27 14:20:00,199.84,199.84,199.79,199.83,1828.0,184.1067,184.1067,184.0607,184.0975,1828.0
2021-08-27 14:25:00,199.84,199.84,199.76,199.77,1883.0,184.1067,184.1067,184.033,184.0423,1883.0
2021-08-27 14:30:00,199.75,199.84,199.74,199.84,2060.0,184.0238,184.1067,184.0146,184.1067,2060.0
2021-08-27 14:35:00,199.82,199.83,199.74,199.83,2596.0,184.0883,184.0975,184.0146,184.0975,2596.0
2021-08-27 14:40:00,199.84,199.84,199.8,199.81,2425.0,184.1067,184.1067,184.0699,184.0791,2425.0
2021-08-27 14:45:00,199.8,199.8,199.75,199.76,1587.0,184.0699,184.0699,184.0238,184.033,1587.0
2021-08-27 14:50:00,199.77,199.77,199.68,199.68,2577.0,184.0423,184.0423,183.9593,183.9593,2577.0
2021-08-27 14:55:00,199.73,199.73,199.63,199.66,2377.0,184.0054,184.0054,183.9133,183.9409,2377.0
2021-08-27 15:00:00,199.7,199.81,199.65,199.81,2135.0,183.9778,184.0791,183.9317,184.0791,2135.0
2021-08-27 15:05:00,199.79,199.82,199.76,199.8,1700.0,184.0607,184.0883,184.033,184.0699,1700.0
2021-08-27 15:10:00,199.71,199.78,199.71,199.74,1409.0,183.987,184.0515,183.987,184.0146,1409.0
2021-08-27 15:15:00,199.75,199.83,199.75,199.83,3023.0,184.0238,184.0975,184.0238,184.0975,3023.0
2021-08-27 15:20:00,199.84,199.89,199.82,199.86,3370.0,184.1067,184.1528,184.0883,184.1252,3370.0
2021-08-27 15:25:00,199.86,199.86,199.75,199.75,3060.0,184.1252,184.1252,184.0238,184.0238,3060.0
2021-08-27 15:30:00,199.77,199.79,199.74,199.79,2651.0,184.0423,184.0607,184.0146,184.0607,2651.0
2021-08-27 15:35:00,199.84,199.92,199.8,199.83,3079.0,184.1067,184.1804,184.0699,184.0975,3079.0
2021-08-27 15:40:00,199.85,199.97,199.79,199.97,7296.0,184.116,184.2265,184.0607,184.2265,7296.0
2021-08-27 15:45:00,199.97,200.09,199.89,199.89,6974.0,184.2265,184.3371,184.1528,184.1528,6974.0
2021-08-27 15:50:00,199.89,199.99,199.8,199.82,13006.0,184.1528,184.2449,184.0699,184.0883,13006.0
2021-08-27 15:55:00,199.79,199.87,199.66,199.71,37293.0,184.0607,184.1344,183.9409,183.987,37293.0
2021-08-30 09:30:00,199.93,200.0,199.35,199.38,10159.0,184.1897,184.2542,183.6553,183.683,10159.0
2021-08-30 09:35:00,199.25,199.47,199.25,199.35,1450.0,183.5632,183.7659,183.5632,183.6553,1450.0
2021-08-30 09:40:00,199.26,199.26,198.65,198.8,4183.0,183.5724,183.5724,183.0104,183.1486,4183.0
2021-08-30 09:45:00,198.88,199.14,198.88,199.05,2627.0,183.2223,183.4619,183.2223,183.3789,2627.0
2021-08-30 09:50:00,199.12,199.28,199.04,199.04,2501.0,183.4434,183.5908,183.3697,183.3697,2501.0
2021-08-30 09:55:00,199.15,199.23,199.1,199.16,864.0,183.4711,183.5448,183.425,183.4803,864.0
2021-08-30 10:00:00,199.18,199.23,198.95,198.96,2366.0,183.4987,183.5448,183.2868,183.296,2366.0
2021-08-30 10:05:00,198.88,199.02,198.8,198.86,6990.0,183.2223,183.3513,183.1486,183.2039,6990.0
2021-08-30 10:10:00,198.83,198.94,198.53,198.57,5261.0,183.1763,183.2776,182.8999,182.9367,5261.0
2021-08-30 10:15:00,198.71,199.13,198.7,199.12,2806.0,183.0657,183.4526,183.0565,183.4434,2806.0
2021-08-30 10:20:00,199.07,199.22,199.04,199.22,539.0,183.3974,183.5356,183.3697,183.5356,539.0
2021-08-30 10:25:00,199.29,199.39,199.24,199.36,1301.0,183.6,183.6922,183.554,183.6645,1301.0
2021-08-30 10:30:00,199.2,199.38,199.1,199.31,750.0,183.5171,183.683,183.425,183.6185,750.0
2021-08-30 10:35:00,199.31,199.49,199.23,199.41,1815.0,183.6185,183.7843,183.5448,183.7106,1815.0
2021-08-30 10:40:00,199.52,199.52,199.31,199.42,1169.0,183.8119,183.8119,183.6185,183.7198,1169.0
2021-08-30 10:45:00,199.4,199.49,199.36,199.38,2322.0,183.7014,183.7843,183.6645,183.683,2322.0
2021-08-30 10:50:00,199.44,199.73,199.44,199.69,5699.0,183.7382,184.0054,183.7382,183.9686,5699.0
2021-08-30 10:55:00,199.62,199.73,199.57,199.68,1355.0,183.9041,184.0054,183.858,183.9593,1355.0
2021-08-30 11:00:00,199.64,199.67,199.35,199.35,1861.0,183.9225,183.9501,183.6553,183.6553,1861.0
2021-08-30 11:05:00,199.55,199.79,199.55,199.71,3613.0,183.8396,184.0607,183.8396,183.987,3613.0
2021-08-30 11:10:00,199.72,199.96,199.7,199.95,1799.0,183.9962,184.2173,183.9778,184.2081,1799.0
2021-08-30 11:15:00,199.88,199.92,199.82,199.82,1272.0,184.1436,184.1804,184.0883,184.0883,1272.0
2021-08-30 11:20:00,199.8,199.82,199.7,199.7,1210.0,184.0699,184.0883,183.9778,183.9778,1210.0
2021-08-30 11:25:00,199.67,199.72,199.61,199.69,1065.0,183.9501,183.9962,183.8949,183.9686,1065.0
2021-08-30 11:30:00,199.76,199.84,199.71,199.8,6392.0,184.033,184.1067,183.987,184.0699,6392.0
2021-08-30 11:35:00,199.81,199.81,199.55,199.69,2817.0,184.0791,184.0791,183.8396,183.9686,2817.0
2021-08-30 11:40:00,199.61,199.72,199.61,199.7,500.0,183.8949,183.9962,183.8949,183.9778,500.0
2021-08-30 11:45:00,199.68,199.73,199.53,199.58,1675.0,183.9593,184.0054,183.8212,183.8672,1675.0
2021-08-30 11:50:00,199.6,199.6,199.54,199.54,500.0,183.8856,183.8856,183.8304,183.8304,500.0
2021-08-30 11:55:00,199.47,199.75,199.47,199.75,984.0,183.7659,184.0238,183.7659,184.0238,984.0
2021-08-30 12:00:00,199.7,199.86,199.7,199.81,1208.0,183.9778,184.1252,183.9778,184.0791,1208.0
2021-08-30 12:05:00,199.86,200.01,199.82,199.97,1750.0,184.1252,184.2634,184.0883,184.2265,1750.0
2021-08-30 12:10:00,199.94,199.96,199.85,199.92,1400.0,184.1989,184.2173,184.116,184.1804,1400.0
2021-08-30 12:15:00,199.92,199.93,199.73,199.74,1607.0,184.1804,184.1897,184.0054,184.0146,1607.0
2021-08-30 12:20:00,199.72,199.72,199.59,199.63,923.0,183.9962,183.9962,183.8764,183.9133,923.0
2021-08-30 12:25:00,199.7,199.75,199.64,199.67,1857.0,183.9778,184.0238,183.9225,183.9501,1857.0
2021-08-30 12:30:00,199.67,199.74,199.67,199.74,350.0,183.9501,184.0146,183.9501,184.0146,350.0
2021-08-30 12:35:00,199.66,199.75,199.59,199.72,3480.0,183.9409,184.0238,183.8764,183.9962,3480.0
2021-08-30 12:40:00,199.71,199.77,199.7,199.77,700.0,183.987,184.0423,183.9778,184.0423,700.0
2021-08-30 12:45:00,199.83,199.86,199.83,199.83,656.0,184.0975,184.1252,184.0975,184.0975,656.0
2021-08-30 12:50:00,199.83,199.95,199.79,199.79,1296.0,184.0975,184.2081,184.0607,184.0607,1296.0
2021-08-30 12:55:00,199.79,199.79,199.69,199.76,851.0,184.0607,184.0607,183.9686,184.033,851.0
2021-08-30 13:00:00,199.79,199.82,199.76,199.77,930.0,184.0607,184.0883,184.033,184.0423,930.0
2021-08-30 13:05:00,199.69,199.7,199.62,199.62,503.0,183.9686,183.9778,183.9041,183.9041,503.0
2021-08-30 13:10:00,199.6,199.8,199.6,199.75,2172.0,183.8856,184.0699,183.8856,184.0238,2172.0
2021-08-30 13:15:00,199.67,199.71,199.57,199.57,440.0,183.9501,183.987,183.858,183.858,440.0
2021-08-30 13:20:00,199.53,199.61,199.5,199.61,2014.0,183.8212,183.8949,183.7935,183.8949,2014.0
2021-08-30 13:25:00,199.64,199.72,199.64,199.7,1264.0,183.9225,183.9962,183.9225,183.9778,1264.0
2021-08-30 13:30:00,199.66,199.67,199.62,199.63,918.0,183.9409,183.9501,183.9041,183.9133,918.0
2021-08-30 13:35:00,199.66,199.7,199.61,199.7,2144.0,183.9409,183.9778,183.8949,183.9778,2144.0
2021-08-30 13:40:00,199.7,199.74,199.68,199.73,4167.0,183.9778,184.0146,183.9593,184.0054,4167.0
2021-08-30 13:45:00,199.72,199.74,199.68,199.73,1503.0,183.9962,184.0146,183.9593,184.0054,1503.0
2021-08-30 13:50:00,199.68,199.82,199.68,199.82,1940.0,183.9593,184.0883,183.9593,184.0883,1940.0
2021-08-30 13:55:00,199.8,199.84,199.76,199.76,1109.0,184.0699,184.1067,184.033,184.033,1109.0
2021-08-30 14:00:00,199.77,199.77,199.72,199.77,611.0,184.0423,184.0423,183.9962,184.0423,611.0
2021-08-30 14:05:00,199.83,199.83,199.76,199.77,500.0,184.0975,184.0975,184.033,184.0423,500.0
2021-08-30 14:10:00,199.77,199.83,199.75,199.75,1543.0,184.0423,184.0975,184.0238,184.0238,1543.0
2021-08-30 14:15:00,199.72,199.75,199.59,199.59,6541.0,183.9962,184.0238,183.8764,183.8764,6541.0
2021-08-30 14:20:00,199.52,199.62,199.52,199.6,1066.0,183.8119,183.9041,183.8119,183.8856,1066.0
2021-08-30 14:25:00,199.62,199.69,199.6,199.65,1368.0,183.9041,183.9686,183.8856,183.9317,1368.0
2021-08-30 14:30:00,199.62,199.62,199.59,199.59,317.0,183.9041,183.9041,183.8764,183.8764,317.0
2021-08-30 14:35:00,199.55,199.65,199.54,199.64,1530.0,183.8396,183.9317,183.8304,183.9225,1530.0
2021-08-30 14:40:00,199.67,199.67,199.67,199.67,201.0,183.9501,183.9501,183.9501,183.9501,201.0
2021-08-30 14:45:00,199.67,199.67,199.54,199.62,3901.0,183.9501,183.9501,183.8304,183.9041,3901.0
2021-08-30 14:50:00,199.65,199.67,199.6,199.67,1004.0,183.9317,183.9501,183.8856,183.9501,1004.0
2021-08-30 14:55:00,199.67,199.67,199.62,199.62,1083.0,183.9501,183.9501,183.9041,183.9041,1083.0
2021-08-30 15:00:00,199.58,199.72,199.58,199.7,1176.0,183.8672,183.9962,183.8672,183.9778,1176.0
2021-08-30 15:05:00,199.73,199.83,199.73,199.75,900.0,184.0054,184.0975,184.0054,184.0238,900.0
2021-08-30 15:10:00,199.74,199.74,199.63,199.68,1148.0,184.0146,184.0146,183.9133,183.9593,1148.0
2021-08-30 15:15:00,199.73,199.75,199.6,199.66,3044.0,184.0054,184.0238,183.8856,183.9409,3044.0
2021-08-30 15:20:00,199.67,199.72,199.64,199.68,734.0,183.9501,183.9962,183.9225,183.9593,734.0
2021-08-30 15:25:00,199.62,199.75,199.58,199.66,2635.0,183.9041,184.0238,183.8672,183.9409,2635.0
2021-08-30 15:30:00,199.61,199.64,199.48,199.6,3435.0,183.8949,183.9225,183.7751,183.8856,3435.0
2021-08-30 15:35:00,199.61,199.61,199.51,199.6,2406.0,183.8949,183.8949,183.8027,183.8856,2406.0
2021-08-30 15:40:00,199.53,199.55,199.4,199.4,4862.0,183.8212,183.8396,183.7014,183.7014,4862.0
2021-08-30 15:45:00,199.37,199.38,199.27,199.29,5935.0,183.6738,183.683,183.5816,183.6,5935.0
2021-08-30 15:50:00,199.27,199.33,199.17,199.26,9774.0,183.5816,183.6369,183.4895,183.5724,9774.0
2021-08-30 15:55:00,199.2,199.25,199.13,199.18,15529.0,183.5171,183.5632,183.4526,183.4987,15529.0
2021-08-31 09:30:00,199.3,199.75,199.23,199.75,12002.0,183.6093,184.0238,183.5448,184.0238,12002.0
2021-08-31 09:35:00,199.41,199.68,199.4,199.4,841.0,183.7106,183.9593,183.7014,183.7014,841.0
2021-08-31 09:40:00,199.39,199.57,199.33,199.57,3103.0,183.6922,183.858,183.6369,183.858,3103.0
2021-08-31 09:45:00,199.54,199.59,199.26,199.44,5146.0,183.8304,183.8764,183.5724,183.7382,5146.0
2021-08-31 09:50:00,199.37,199.52,199.33,199.49,4977.0,183.6738,183.8119,183.6369,183.7843,4977.0
2021-08-31 09:55:00,199.37,199.69,199.36,199.58,1967.0,183.6738,183.9686,183.6645,183.8672,1967.0
2021-08-31 10:00:00,199.9,200.25,199.89,200.25,10550.0,184.162,184.4845,184.1528,184.4845,10550.0
2021-08-31 10:05:00,200.37,200.37,199.98,200.08,4198.0,184.595,184.595,184.2357,184.3279,4198.0
2021-08-31 10:10:00,200.17,200.21,200.0,200.11,2055.0,184.4108,184.4476,184.2542,184.3555,2055.0
2021-08-31 10:15:00,200.16,200.49,200.16,200.27,1552.0,184.4016,184.7056,184.4016,184.5029,1552.0
2021-08-31 10:20:00,200.18,200.33,199.8,199.8,2274.0,184.42,184.5582,184.0699,184.0699,2274.0
2021-08-31 10:25:00,199.67,199.93,199.66,199.93,1209.0,183.9501,184.1897,183.9409,184.1897,1209.0
2021-08-31 10:30:00,199.88,199.99,199.78,199.82,4681.0,184.1436,184.2449,184.0515,184.0883,4681.0
2021-08-31 10:35:00,199.7,200.18,199.66,200.18,4268.0,183.9778,184.42,183.9409,184.42,4268.0
2021-08-31 10:40:00,200.18,200.3,200.1,200.1,6516.0,184.42,184.5305,184.3463,184.3463,6516.0
2021-08-31 10:45:00,200.39,200.73,200.31,200.73,2685.0,184.6134,184.9267,184.5397,184.9267,2685.0
2021-08-31 10:50:00,200.73,200.77,200.58,200.69,1828.0,184.9267,184.9635,184.7885,184.8898,1828.0
2021-08-31 10:55:00,200.63,200.7,200.53,200.57,1390.0,184.8346,184.899,184.7424,184.7793,1390.0
2021-08-31 11:00:00,200.65,200.7,200.27,200.27,2373.0,184.853,184.899,184.5029,184.5029,2373.0
2021-08-31 11:05:00,200.28,200.42,200.28,200.36,3400.0,184.5121,184.6411,184.5121,184.5858,3400.0
2021-08-31 11:10:00,200.25,200.29,200.17,200.19,2120.0,184.4845,184.5213,184.4108,184.4292,2120.0
2021-08-31 11:15:00,200.23,200.46,200.23,200.46,2251.0,184.466,184.6779,184.466,184.6779,2251.0
2021-08-31 11:20:00,200.42,200.49,200.37,200.4,1649.0,184.6411,184.7056,184.595,184.6227,1649.0
2021-08-31 11:25:00,200.38,200.47,200.38,200.46,1418.0,184.6042,184.6871,184.6042,184.6779,1418.0
2021-08-31 11:30:00,200.52,200.53,200.42,200.53,1020.0,184.7332,184.7424,184.6411,184.7424,1020.0
2021-08-31 11:35:00,200.56,200.56,200.43,200.5,1110.0,184.7701,184.7701,184.6503,184.7148,1110.0
2021-08-31 11:40:00,200.47,200.58,200.46,200.52,3478.0,184.6871,184.7885,184.6779,184.7332,3478.0
2021-08-31 11:45:00,200.5,200.55,200.4,200.43,2479.0,184.7148,184.7608,184.6227,184.6503,2479.0
2021-08-31 11:50:00,200.5,200.52,200.39,200.4,951.0,184.7148,184.7332,184.6134,184.6227,951.0
2021-08-31 11:55:00,200.51,200.52,200.41,200.41,718.0,184.724,184.7332,184.6319,184.6319,718.0
2021-08-31 12:00:00,200.39,200.42,200.3,200.41,1694.0,184.6134,184.6411,184.5305,184.6319,1694.0
2021-08-31 12:05:00,200.56,200.59,200.52,200.52,1016.0,184.7701,184.7977,184.7332,184.7332,1016.0
2021-08-31 12:10:00,200.56,200.56,200.47,200.53,700.0,184.7701,184.7701,184.6871,184.7424,700.0
2021-08-31 12:15:00,200.48,200.54,200.44,200.51,1604.0,184.6964,184.7516,184.6595,184.724,1604.0
2021-08-31 12:20:00,200.48,200.48,200.43,200.48,445.0,184.6964,184.6964,184.6503,184.6964,445.0
2021-08-31 12:25:00,200.41,200.47,200.35,200.35,600.0,184.6319,184.6871,184.5766,184.5766,600.0
2021-08-31 12:30:00,200.35,200.35,200.18,200.19,1335.0,184.5766,184.5766,184.42,184.4292,1335.0
2021-08-31 12:35:00,200.26,200.26,200.16,200.23,936.0,184.4937,184.4937,184.4016,184.466,936.0
2021-08-31 12:40:00,200.21,200.29,200.21,200.26,500.0,184.4476,184.5213,184.4476,184.4937,500.0
2021-08-31 12:45:00,200.28,200.28,200.09,200.11,1400.0,184.5121,184.5121,184.3371,184.3555,1400.0
2021-08-31 12:50:00,200.13,200.27,200.12,200.27,1100.0,184.3739,184.5029,184.3647,184.5029,1100.0
2021-08-31 12:55:00,200.26,200.26,200.18,200.21,1861.0,184.4937,184.4937,184.42,184.4476,1861.0
2021-08-31 13:00:00,200.21,200.21,200.08,200.14,1873.0,184.4476,184.4476,184.3279,184.3831,1873.0
2021-08-31 13:05:00,200.19,200.2,200.06,200.09,2872.0,184.4292,184.4384,184.3094,184.3371,2872.0
2021-08-31 13:10:00,200.14,200.32,200.11,200.32,1842.0,184.3831,184.549,184.3555,184.549,1842.0
2021-08-31 13:15:00,200.24,200.25,200.11,200.13,2736.0,184.4753,184.4845,184.3555,184.3739,2736.0
2021-08-31 13:20:00,200.09,200.11,200.0,200.01,2837.0,184.3371,184.3555,184.2542,184.2634,2837.0
2021-08-31 13:25:00,200.0,200.01,199.86,199.94,3100.0,184.2542,184.2634,184.1252,184.1989,3100.0
2021-08-31 13:30:00,199.84,199.9,199.75,199.82,2325.0,184.1067,184.162,184.0238,184.0883,2325.0
2021-08-31 13:35:00,199.83,199.89,199.78,199.84,3406.0,184.0975,184.1528,184.0515,184.1067,3406.0
2021-08-31 13:40:00,199.84,199.89,199.78,199.83,3851.0,184.1067,184.1528,184.0515,184.0975,3851.0
2021-08-31 13:45:00,199.88,199.96,199.86,199.89,2035.0,184.1436,184.2173,184.1252,184.1528,2035.0
2021-08-31 13:50:00,199.91,199.91,199.8,199.81,1900.0,184.1712,184.1712,184.0699,184.0791,1900.0
2021-08-31 13:55:00,199.82,199.92,199.76,199.88,2755.0,184.0883,184.1804,184.033,184.1436,2755.0
2021-08-31 14:00:00,199.91,199.93,199.8,199.8,1461.0,184.1712,184.1897,184.0699,184.0699,1461.0
2021-08-31 14:05:00,199.73,199.76,199.63,199.63,2723.0,184.0054,184.033,183.9133,183.9133,2723.0
2021-08-31 14:10:00,199.62,199.62,199.56,199.61,404.0,183.9041,183.9041,183.8488,183.8949,404.0
2021-08-31 14:15:00,199.61,199.61,199.52,199.53,658.0,183.8949,183.8949,183.8119,183.8212,658.0
2021-08-31 14:20:00,199.62,199.81,199.58,199.78,16984.0,183.9041,184.0791,183.8672,184.0515,16984.0
2021-08-31 14:25:00,199.76,199.84,199.61,199.65,2814.0,184.033,184.1067,183.8949,183.9317,2814.0
2021-08-31 14:30:00,199.58,199.69,199.58,199.69,563.0,183.8672,183.9686,183.8672,183.9686,563.0
2021-08-31 14:35:00,199.65,199.71,199.64,199.67,1112.0,183.9317,183.987,183.9225,183.9501,1112.0
2021-08-31 14:40:00,199.64,199.66,199.49,199.5,3769.0,183.9225,183.9409,183.7843,183.7935,3769.0
2021-08-31 14:45:00,199.54,199.54,199.48,199.49,2971.0,183.8304,183.8304,183.7751,183.7843,2971.0
2021-08-31 14:50:00,199.53,199.61,199.53,199.59,715.0,183.8212,183.8949,183.8212,183.8764,715.0
2021-08-31 14:55:00,199.58,199.8,199.58,199.76,2527.0,183.8672,184.0699,183.8672,184.033,2527.0
2021-08-31 15:00:00,199.81,199.9,199.76,199.88,2946.0,184.0791,184.162,184.033,184.1436,2946.0
2021-08-31 15:05:00,199.78,199.78,199.67,199.78,2225.0,184.0515,184.0515,183.9501,184.0515,2225.0
2021-08-31 15:10:00,199.71,199.73,199.65,199.65,2430.0,183.987,184.0054,183.9317,183.9317,2430.0
2021-08-31 15:15:00,199.66,199.76,199.66,199.68,3197.0,183.9409,184.033,183.9409,183.9593,3197.0
2021-08-31 15:20:00,199.67,199.81,199.64,199.81,3211.0,183.9501,184.0791,183.9225,184.0791,3211.0
2021-08-31 15:25:00,199.84,199.91,199.75,199.76,3454.0,184.1067,184.1712,184.0238,184.033,3454.0
2021-08-31 15:30:00,199.8,199.9,199.71,199.9,7166.0,184.0699,184.162,183.987,184.162,7166.0
2021-08-31 15:35:00,199.86,200.0,199.75,200.0,5666.0,184.1252,184.2542,184.0238,184.2542,5666.0
2021-08-31 15:40:00,199.99,200.13,199.86,200.1,13419.0,184.2449,184.3739,184.1252,184.3463,13419.0
2021-08-31 15:45:00,200.06,200.22,199.95,200.18,8352.0,184.3094,184.4568,184.2081,184.42,8352.0
2021-08-31 15:50:00,200.16,200.3,200.08,200.26,20851.0,184.4016,184.5305,184.3279,184.4937,20851.0
2021-08-31 15:55:00,200.23,200.58,200.14,200.4,39673.0,184.466,184.7885,184.3831,184.6227,39673.0
2021-09-01 09:30:00,201.0,201.0,199.8,199.8,17799.0,185.1754,185.1754,184.0699,184.0699,17799.0
2021-09-01 09:35:00,199.93,200.1,199.72,199.76,3094.0,184.1897,184.3463,183.9962,184.033,3094.0
2021-09-01 09:40:00,199.61,199.61,199.1,199.11,1479.0,183.8949,183.8949,183.425,183.4342,1479.0
2021-09-01 09:45:00,199.12,199.19,198.75,198.89,3450.0,183.4434,183.5079,183.1026,183.2315,3450.0
2021-09-01 09:50:00,198.78,199.0,198.69,199.0,2552.0,183.1302,183.3329,183.0473,183.3329,2552.0
2021-09-01 09:55:00,198.89,198.95,198.55,198.55,1346.0,183.2315,183.2868,182.9183,182.9183,1346.0
2021-09-01 10:00:00,198.56,199.92,198.53,199.92,7350.0,182.9275,184.1804,182.8999,184.1804,7350.0
2021-09-01 10:05:00,199.91,200.02,199.29,199.3,4201.0,184.1712,184.2726,183.6,183.6093,4201.0
2021-09-01 10:10:00,199.36,199.36,198.98,199.1,1300.0,183.6645,183.6645,183.3145,183.425,1300.0
2021-09-01 10:15:00,199.08,199.22,198.98,199.21,2629.0,183.4066,183.5356,183.3145,183.5263,2629.0
2021-09-01 10:20:00,199.36,199.41,199.25,199.39,2546.0,183.6645,183.7106,183.5632,183.6922,2546.0
2021-09-01 10:25:00,199.48,199.61,199.41,199.47,1893.0,183.7751,183.8949,183.7106,183.7659,1893.0
2021-09-01 10:30:00,199.53,199.89,199.53,199.77,1462.0,183.8212,184.1528,183.8212,184.0423,1462.0
2021-09-01 10:35:00,199.69,199.71,199.42,199.53,1704.0,183.9686,183.987,183.7198,183.8212,1704.0
2021-09-01 10:40:00,199.56,199.57,199.35,199.47,3436.0,183.8488,183.858,183.6553,183.7659,3436.0
2021-09-01 10:45:00,199.49,199.62,199.48,199.55,1886.0,183.7843,183.9041,183.7751,183.8396,1886.0
2021-09-01 10:50:00,199.53,199.64,199.38,199.64,2702.0,183.8212,183.9225,183.683,183.9225,2702.0
2021-09-01 10:55:00,199.7,199.85,199.68,199.78,2938.0,183.9778,184.116,183.9593,184.0515,2938.0
2021-09-01 11:00:00,199.85,199.92,199.5,199.57,1800.0,184.116,184.1804,183.7935,183.858,1800.0
2021-09-01 11:05:00,199.59,199.62,199.47,199.56,2257.0,183.8764,183.9041,183.7659,183.8488,2257.0
2021-09-01 11:10:00,199.52,199.63,199.49,199.57,2297.0,183.8119,183.9133,183.7843,183.858,2297.0
2021-09-01 11:15:00,199.61,199.67,199.46,199.46,1391.0,183.8949,183.9501,183.7567,183.7567,1391.0
2021-09-01 11:20:00,199.51,199.51,199.16,199.28,2062.0,183.8027,183.8027,183.4803,183.5908,2062.0
2021-09-01 11:25:00,199.3,199.3,199.17,199.27,1200.0,183.6093,183.6093,183.4895,183.5816,1200.0
2021-09-01 11:30:00,199.22,199.26,199.16,199.19,2538.0,183.5356,183.5724,183.4803,183.5079,2538.0
2021-09-01 11:35:00,199.28,199.4,199.22,199.29,1230.0,183.5908,183.7014,183.5356,183.6,1230.0
2021-09-01 11:40:00,199.26,199.28,199.2,199.23,1710.0,183.5724,183.5908,183.5171,183.5448,1710.0
2021-09-01 11:45:00,199.25,199.26,199.18,199.18,1400.0,183.5632,183.5724,183.4987,183.4987,1400.0
2021-09-01 11:50:00,199.2,199.41,199.19,199.26,5400.0,183.5171,183.7106,183.5079,183.5724,5400.0
2021-09-01 11:55:00,199.26,199.26,199.01,199.01,3310.0,183.5724,183.5724,183.3421,183.3421,3310.0
2021-09-01 12:00:00,199.02,199.02,198.96,198.98,1204.0,183.3513,183.3513,183.296,183.3145,1204.0
2021-09-01 12:05:00,199.16,199.16,199.09,199.15,3596.0,183.4803,183.4803,183.4158,183.4711,3596.0
2021-09-01 12:10:00,199.2,199.2,199.07,199.14,2879.0,183.5171,183.5171,183.3974,183.4619,2879.0
2021-09-01 12:15:00,199.15,199.15,199.06,199.08,1636.0,183.4711,183.4711,183.3882,183.4066,1636.0
2021-09-01 12:20:00,199.08,199.22,199.06,199.22,900.0,183.4066,183.5356,183.3882,183.5356,900.0
2021-09-01 12:25:00,199.2,199.3,199.16,199.29,2425.0,183.5171,183.6093,183.4803,183.6,2425.0
2021-09-01 12:30:00,199.28,199.34,199.28,199.31,600.0,183.5908,183.6461,183.5908,183.6185,600.0
2021-09-01 12:35:00,199.37,199.63,199.37,199.63,1628.0,183.6738,183.9133,183.6738,183.9133,1628.0
2021-09-01 12:40:00,199.57,199.68,199.54,199.66,995.0,183.858,183.9593,183.8304,183.9409,995.0
2021-09-01 12:45:00,199.62,199.64,199.53,199.55,1114.0,183.9041,183.9225,183.8212,183.8396,1114.0
2021-09-01 12:50:00,199.57,199.68,199.54,199.64,2034.0,183.858,183.9593,183.8304,183.9225,2034.0
2021-09-01 12:55:00,199.65,199.94,199.64,199.88,4808.0,183.9317,184.1989,183.9225,184.1436,4808.0
2021-09-01 13:00:00,199.8,199.81,199.68,199.76,5967.0,184.0699,184.0791,183.9593,184.033,5967.0
2021-09-01 13:05:00,199.75,199.89,199.72,199.89,2250.0,184.0238,184.1528,183.9962,184.1528,2250.0
2021-09-01 13:10:00,199.85,200.04,199.82,200.04,8622.0,184.116,184.291,184.0883,184.291,8622.0
2021-09-01 13:15:00,200.0,200.02,199.83,199.92,4839.0,184.2542,184.2726,184.0975,184.1804,4839.0
2021-09-01 13:20:00,199.95,200.02,199.91,200.02,2940.0,184.2081,184.2726,184.1712,184.2726,2940.0
2021-09-01 13:25:00,200.03,200.07,199.99,200.01,3237.0,184.2818,184.3186,184.2449,184.2634,3237.0
2021-09-01 13:30:00,200.06,200.07,199.87,199.88,2306.0,184.3094,184.3186,184.1344,184.1436,2306.0
2021-09-01 13:35:00,199.94,199.98,199.91,199.94,1406.0,184.1989,184.2357,184.1712,184.1989,1406.0
2021-09-01 13:40:00,199.95,199.97,199.73,199.78,2800.0,184.2081,184.2265,184.0054,184.0515,2800.0
2021-09-01 13:45:00,199.78,199.8,199.41,199.41,3923.0,184.0515,184.0699,183.7106,183.7106,3923.0
2021-09-01 13:50:00,199.47,199.51,199.4,199.43,4188.0,183.7659,183.8027,183.7014,183.729,4188.0
2021-09-01 13:55:00,199.46,199.61,199.45,199.56,3150.0,183.7567,183.8949,183.7475,183.8488,3150.0
2021-09-01 14:00:00,199.56,199.62,199.49,199.56,2363.0,183.8488,183.9041,183.7843,183.8488,2363.0
2021-09-01 14:05:00,199.58,199.67,199.58,199.64,1403.0,183.8672,183.9501,183.8672,183.9225,1403.0
2021-09-01 14:10:00,199.55,199.58,199.4,199.42,5053.0,183.8396,183.8672,183.7014,183.7198,5053.0
2021-09-01 14:15:00,199.41,199.49,199.41,199.46,4510.0,183.7106,183.7843,183.7106,183.7567,4510.0
2021-09-01 14:20:00,199.42,199.44,199.34,199.34,5221.0,183.7198,183.7382,183.6461,183.6461,5221.0
2021-09-01 14:25:00,199.34,199.46,199.33,199.42,3177.0,183.6461,183.7567,183.6369,183.7198,3177.0
2021-09-01 14:30:00,199.44,199.53,199.39,199.53,4740.0,183.7382,183.8212,183.6922,183.8212,4740.0
2021-09-01 14:35:00,199.53,199.58,199.5,199.5,2564.0,183.8212,183.8672,183.7935,183.7935,2564.0
2021-09-01 14:40:00,199.5,199.53,199.41,199.43,3573.0,183.7935,183.8212,183.7106,183.729,3573.0
2021-09-01 14:45:00,199.42,199.42,199.14,199.15,2975.0,183.7198,183.7198,183.4619,183.4711,2975.0
2021-09-01 14:50:00,199.17,199.17,199.09,199.12,1772.0,183.4895,183.4895,183.4158,183.4434,1772.0
2021-09-01 14:55:00,199.13,199.18,199.08,199.08,2471.0,183.4526,183.4987,183.4066,183.4066,2471.0
2021-09-01 15:00:00,199.11,199.2,199.08,199.15,3205.0,183.4342,183.5171,183.4066,183.4711,3205.0
2021-09-01 15:05:00,199.16,199.16,199.03,199.07,2031.0,183.4803,183.4803,183.3605,183.3974,2031.0
2021-09-01 15:10:00,199.1,199.21,199.06,199.17,3739.0,183.425,183.5263,183.3882,183.4895,3739.0
2021-09-01 15:15:00,199.18,199.26,199.13,199.26,2811.0,183.4987,183.5724,183.4526,183.5724,2811.0
2021-09-01 15:20:00,199.27,199.4,199.26,199.36,3300.0,183.5816,183.7014,183.5724,183.6645,3300.0
2021-09-01 15:25:00,199.38,199.4,199.31,199.34,3400.0,183.683,183.7014,183.6185,183.6461,3400.0
2021-09-01 15:30:00,199.31,199.33,199.18,199.21,4358.0,183.6185,183.6369,183.4987,183.5263,4358.0
2021-09-01 15:35:00,199.2,199.2,199.03,199.07,4340.0,183.5171,183.5171,183.3605,183.3974,4340.0
2021-09-01 15:40:00,199.08,199.19,199.04,199.08,5450.0,183.4066,183.5079,183.3697,183.4066,5450.0
2021-09-01 15:45:00,199.13,199.3,199.1,199.21,7210.0,183.4526,183.6093,183.425,183.5263,7210.0
2021-09-01 15:50:00,199.19,199.32,199.06,199.31,14903.0,183.5079,183.6277,183.3882,183.6185,14903.0
2021-09-01 15:55:00,199.27,199.83,199.22,199.79,171218.0,183.5816,184.0975,183.5356,184.0607,171218.0
2021-09-02 09:30:00,200.31,201.15,200.31,201.02,21088.0,184.5397,185.3136,184.5397,185.1938,21088.0
2021-09-02 09:35:00,201.04,201.32,200.91,201.16,5983.0,185.2123,185.4702,185.0925,185.3228,5983.0
2021-09-02 09:40:00,201.26,201.26,200.88,201.03,20687.0,185.415,185.415,185.0649,185.2031,20687.0
2021-09-02 09:45:00,201.27,201.78,201.27,201.76,12556.0,185.4242,185.894,185.4242,185.8756,12556.0
2021-09-02 09:50:00,201.7,202.17,201.65,202.17,16565.0,185.8203,186.2533,185.7742,186.2533,16565.0
2021-09-02 09:55:00,202.12,202.21,201.65,201.67,17189.0,186.2072,186.2902,185.7742,185.7927,17189.0
2021-09-02 10:00:00,201.67,201.7,201.55,201.56,8201.0,185.7927,185.8203,185.6821,185.6913,8201.0
2021-09-02 10:05:00,201.56,201.78,201.52,201.7,3448.0,185.6913,185.894,185.6545,185.8203,3448.0
2021-09-02 10:10:00,201.58,201.62,201.38,201.43,2581.0,185.7098,185.7466,185.5255,185.5716,2581.0
2021-09-02 10:15:00,201.45,201.87,201.44,201.81,2147.0,185.59,185.9769,185.5808,185.9217,2147.0
2021-09-02 10:20:00,201.86,202.03,201.86,202.01,25218.0,185.9677,186.1243,185.9677,186.1059,25218.0
2021-09-02 10:25:00,202.03,202.03,201.85,202.02,4755.0,186.1243,186.1243,185.9585,186.1151,4755.0
2021-09-02 10:30:00,201.99,202.37,201.99,202.06,10868.0,186.0875,186.4376,186.0875,186.152,10868.0
2021-09-02 10:35:00,202.03,202.11,201.76,201.77,3250.0,186.1243,186.198,185.8756,185.8848,3250.0
2021-09-02 10:40:00,201.83,202.04,201.79,201.96,2872.0,185.9401,186.1335,185.9032,186.0598,2872.0
2021-09-02 10:45:00,202.05,202.15,201.98,202.08,5890.0,186.1428,186.2349,186.0783,186.1704,5890.0
2021-09-02 10:50:00,202.11,202.23,202.04,202.04,1300.0,186.198,186.3086,186.1335,186.1335,1300.0
2021-09-02 10:55:00,202.0,202.06,201.67,201.72,6219.0,186.0967,186.152,185.7927,185.8387,6219.0
2021-09-02 11:00:00,201.67,201.77,201.56,201.56,4205.0,185.7927,185.8848,185.6913,185.6913,4205.0
2021-09-02 11:05:00,201.64,201.79,201.53,201.77,3847.0,185.765,185.9032,185.6637,185.8848,3847.0
2021-09-02 11:10:00,201.84,201.84,201.47,201.48,3938.0,185.9493,185.9493,185.6084,185.6176,3938.0
2021-09-02 11:15:00,201.43,201.59,201.39,201.5,4891.0,185.5716,185.719,185.5347,185.6361,4891.0
2021-09-02 11:20:00,201.38,201.54,201.34,201.46,2374.0,185.5255,185.6729,185.4887,185.5992,2374.0
2021-09-02 11:25:00,201.49,201.52,201.42,201.52,2006.0,185.6268,185.6545,185.5624,185.6545,2006.0
2021-09-02 11:30:00,201.46,201.46,201.36,201.39,2101.0,185.5992,185.5992,185.5071,185.5347,2101.0
2021-09-02 11:35:00,201.45,201.49,201.33,201.33,1608.0,185.59,185.6268,185.4794,185.4794,1608.0
2021-09-02 11:40:00,201.33,201.4,201.32,201.37,1848.0,185.4794,185.5439,185.4702,185.5163,1848.0
2021-09-02 11:45:00,201.42,201.58,201.42,201.58,1423.0,185.5624,185.7098,185.5624,185.7098,1423.0
2021-09-02 11:50:00,201.66,201.89,201.63,201.85,5480.0,185.7835,185.9954,185.7558,185.9585,5480.0
2021-09-02 11:55:00,201.86,201.95,201.85,201.89,4588.0,185.9677,186.0506,185.9585,185.9954,4588.0
2021-09-02 12:00:00,201.92,201.99,201.88,201.91,1539.0,186.023,186.0875,185.9861,186.0138,1539.0
2021-09-02 12:05:00,201.9,201.92,201.87,201.88,1367.0,186.0046,186.023,185.9769,185.9861,1367.0
2021-09-02 12:10:00,201.86,202.08,201.86,202.05,9327.0,185.9677,186.1704,185.9677,186.1428,9327.0
2021-09-02 12:15:00,202.06,202.08,202.04,202.05,2912.0,186.152,186.1704,186.1335,186.1428,2912.0
2021-09-02 12:20:00,202.09,202.14,202.02,202.05,2580.0,186.1796,186.2257,186.1151,186.1428,2580.0
2021-09-02 12:25:00,202.07,202.15,202.07,202.15,1601.0,186.1612,186.2349,186.1612,186.2349,1601.0
2021-09-02 12:30:00,202.1,202.28,202.1,202.18,6873.0,186.1888,186.3546,186.1888,186.2625,6873.0
2021-09-02 12:35:00,202.2,202.2,202.05,202.05,1800.0,186.2809,186.2809,186.1428,186.1428,1800.0
2021-09-02 12:40:00,202.01,202.08,201.93,201.93,1740.0,186.1059,186.1704,186.0322,186.0322,1740.0
2021-09-02 12:45:00,201.94,201.97,201.7,201.85,2919.0,186.0414,186.0691,185.8203,185.9585,2919.0
2021-09-02 12:50:00,201.87,201.95,201.72,201.74,4516.0,185.9769,186.0506,185.8387,185.8572,4516.0
2021-09-02 12:55:00,201.75,201.8,201.55,201.55,8141.0,185.8664,185.9124,185.6821,185.6821,8141.0
2021-09-02 13:00:00,201.59,201.61,201.5,201.51,736.0,185.719,185.7374,185.6361,185.6453,736.0
2021-09-02 13:05:00,201.5,201.5,201.32,201.37,3178.0,185.6361,185.6361,185.4702,185.5163,3178.0
2021-09-02 13:10:00,201.44,201.57,201.4,201.4,4706.0,185.5808,185.7005,185.5439,185.5439,4706.0
2021-09-02 13:15:00,201.5,201.65,201.44,201.46,4907.0,185.6361,185.7742,185.5808,185.5992,4907.0
2021-09-02 13:20:00,201.41,201.41,201.24,201.24,3535.0,185.5531,185.5531,185.3965,185.3965,3535.0
2021-09-02 13:25:00,201.26,201.27,201.07,201.23,12577.0,185.415,185.4242,185.2399,185.3873,12577.0
2021-09-02 13:30:00,201.18,201.52,201.15,201.3,12240.0,185.3413,185.6545,185.3136,185.4518,12240.0
2021-09-02 13:35:00,201.31,201.49,201.28,201.3,4152.0,185.461,185.6268,185.4334,185.4518,4152.0
2021-09-02 13:40:00,201.31,201.43,201.31,201.38,1190.0,185.461,185.5716,185.461,185.5255,1190.0
2021-09-02 13:45:00,201.47,201.48,201.27,201.28,4212.0,185.6084,185.6176,185.4242,185.4334,4212.0
2021-09-02 13:50:00,201.29,201.44,201.26,201.27,3654.0,185.4426,185.5808,185.415,185.4242,3654.0
2021-09-02 13:55:00,201.32,201.41,201.32,201.35,3938.0,185.4702,185.5531,185.4702,185.4979,3938.0
2021-09-02 14:00:00,201.33,201.41,201.3,201.34,5792.0,185.4794,185.5531,185.4518,185.4887,5792.0
2021-09-02 14:05:00,201.36,201.43,201.31,201.39,3884.0,185.5071,185.5716,185.461,185.5347,3884.0
2021-09-02 14:10:00,201.41,201.43,201.28,201.43,1427.0,185.5531,185.5716,185.4334,185.5716,1427.0
2021-09-02 14:15:00,201.41,201.54,201.3,201.46,3348.0,185.5531,185.6729,185.4518,185.5992,3348.0
2021-09-02 14:20:00,201.49,201.53,201.38,201.47,3325.0,185.6268,185.6637,185.5255,185.6084,3325.0
2021-09-02 14:25:00,201.46,201.5,201.39,201.46,6534.0,185.5992,185.6361,185.5347,185.5992,6534.0
2021-09-02 14:30:00,201.53,201.64,201.47,201.48,2426.0,185.6637,185.765,185.6084,185.6176,2426.0
2021-09-02 14:35:00,201.58,201.58,201.39,201.46,13679.0,185.7098,185.7098,185.5347,185.5992,13679.0
2021-09-02 14:40:00,201.43,201.52,201.33,201.51,2807.0,185.5716,185.6545,185.4794,185.6453,2807.0
2021-09-02 14:45:00,201.51,201.53,201.44,201.45,4046.0,185.6453,185.6637,185.5808,185.59,4046.0
2021-09-02 14:50:00,201.48,201.52,201.44,201.47,4377.0,185.6176,185.6545,185.5808,185.6084,4377.0
2021-09-02 14:55:00,201.43,201.58,201.43,201.53,4018.0,185.5716,185.7098,185.5716,185.6637,4018.0
2021-09-02 15:00:00,201.62,201.68,201.56,201.56,4445.0,185.7466,185.8019,185.6913,185.6913,4445.0
2021-09-02 15:05:00,201.55,201.63,201.48,201.48,4455.0,185.6821,185.7558,185.6176,185.6176,4455.0
2021-09-02 15:10:00,201.51,201.53,201.43,201.51,2093.0,185.6453,185.6637,185.5716,185.6453,2093.0
2021-09-02 15:15:00,201.5,201.61,201.48,201.54,5238.0,185.6361,185.7374,185.6176,185.6729,5238.0
2021-09-02 15:20:00,201.53,201.66,201.53,201.65,3095.0,185.6637,185.7835,185.6637,185.7742,3095.0
2021-09-02 15:25:00,201.68,201.78,201.53,201.58,6291.0,185.8019,185.894,185.6637,185.7098,6291.0
2021-09-02 15:30:00,201.62,201.68,201.49,201.67,10619.0,185.7466,185.8019,185.6268,185.7927,10619.0
2021-09-02 15:35:00,201.67,201.82,201.63,201.77,9704.0,185.7927,185.9309,185.7558,185.8848,9704.0
2021-09-02 15:40:00,201.73,201.84,201.69,201.7,11415.0,185.8479,185.9493,185.8111,185.8203,11415.0
2021-09-02 15:45:00,201.73,201.82,201.63,201.7,15008.0,185.8479,185.9309,185.7558,185.8203,15008.0
2021-09-02 15:50:00,201.67,202.09,201.64,201.95,16401.0,185.7927,186.1796,185.765,186.0506,16401.0
2021-09-02 15:55:00,201.98,202.4,201.98,202.32,74794.0,186.0783,186.4652,186.0783,186.3915,74794.0
2021-09-03 09:30:00,202.0,202.5,202.0,202.49,19098.0,186.0967,186.5573,186.0967,186.5481,19098.0
2021-09-03 09:35:00,202.41,202.53,202.18,202.2,6141.0,186.4744,186.585,186.2625,186.2809,6141.0
2021-09-03 09:40:00,202.21,202.37,202.19,202.27,4981.0,186.2902,186.4376,186.2717,186.3454,4981.0
2021-09-03 09:45:00,202.41,202.49,202.16,202.44,2628.0,186.4744,186.5481,186.2441,186.5021,2628.0
2021-09-03 09:50:00,202.36,202.36,202.07,202.11,6394.0,186.4283,186.4283,186.1612,186.198,6394.0
2021-09-03 09:55:00,202.08,202.23,202.02,202.02,5168.0,186.1704,186.3086,186.1151,186.1151,5168.0
2021-09-03 10:00:00,201.98,201.98,201.38,201.68,6194.0,186.0783,186.0783,185.5255,185.8019,6194.0
2021-09-03 10:05:00,201.71,201.72,201.44,201.7,3194.0,185.8295,185.8387,185.5808,185.8203,3194.0
2021-09-03 10:10:00,201.81,202.38,201.7,202.37,17503.0,185.9217,186.4468,185.8203,186.4376,17503.0
2021-09-03 10:15:00,202.37,202.63,202.33,202.54,4211.0,186.4376,186.6771,186.4007,186.5942,4211.0
2021-09-03 10:20:00,202.46,202.54,202.01,202.07,27554.0,186.5205,186.5942,186.1059,186.1612,27554.0
2021-09-03 10:25:00,202.13,202.21,201.98,202.0,6683.0,186.2165,186.2902,186.0783,186.0967,6683.0
2021-09-03 10:30:00,201.97,201.97,201.77,201.8,1213.0,186.0691,186.0691,185.8848,185.9124,1213.0
2021-09-03 10:35:00,201.73,201.79,201.64,201.72,1500.0,185.8479,185.9032,185.765,185.8387,1500.0
2021-09-03 10:40:00,201.72,201.72,201.24,201.43,3830.0,185.8387,185.8387,185.3965,185.5716,3830.0
2021-09-03 10:45:00,201.4,201.4,201.23,201.32,2600.0,185.5439,185.5439,185.3873,185.4702,2600.0
2021-09-03 10:50:00,201.34,201.46,201.26,201.45,2400.0,185.4887,185.5992,185.415,185.59,2400.0
2021-09-03 10:55:00,201.26,201.36,201.19,201.35,1602.0,185.415,185.5071,185.3505,185.4979,1602.0
2021-09-03 11:00:00,201.33,201.48,201.33,201.48,1770.0,185.4794,185.6176,185.4794,185.6176,1770.0
2021-09-03 11:05:00,201.43,201.75,201.36,201.73,3513.0,185.5716,185.8664,185.5071,185.8479,3513.0
2021-09-03 11:10:00,201.73,201.82,201.51,201.61,3819.0,185.8479,185.9309,185.6453,185.7374,3819.0
2021-09-03 11:15:00,201.65,201.73,201.53,201.56,3218.0,185.7742,185.8479,185.6637,185.6913,3218.0
2021-09-03 11:20:00,201.47,201.55,201.35,201.55,2921.0,185.6084,185.6821,185.4979,185.6821,2921.0
2021-09-03 11:25:00,201.45,201.64,201.3,201.44,2717.0,185.59,185.765,185.4518,185.5808,2717.0
2021-09-03 11:30:00,201.44,201.47,201.3,201.41,4443.0,185.5808,185.6084,185.4518,185.5531,4443.0
2021-09-03 11:35:00,201.4,201.58,201.36,201.47,2810.0,185.5439,185.7098,185.5071,185.6084,2810.0
2021-09-03 11:40:00,201.45,201.61,201.37,201.52,2300.0,185.59,185.7374,185.5163,185.6545,2300.0
2021-09-03 11:45:00,201.6,201.66,201.55,201.55,2356.0,185.7282,185.7835,185.6821,185.6821,2356.0
2021-09-03 11:50:00,201.5,201.53,201.36,201.36,2563.0,185.6361,185.6637,185.5071,185.5071,2563.0
2021-09-03 11:55:00,201.4,201.44,201.37,201.44,1000.0,185.5439,185.5808,185.5163,185.5808,1000.0
2021-09-03 12:00:00,201.42,201.58,201.37,201.51,4075.0,185.5624,185.7098,185.5163,185.6453,4075.0
2021-09-03 12:05:00,201.55,201.64,201.54,201.64,1270.0,185.6821,185.765,185.6729,185.765,1270.0
2021-09-03 12:10:00,201.62,201.77,201.58,201.68,2172.0,185.7466,185.8848,185.7098,185.8019,2172.0
2021-09-03 12:15:00,201.57,201.71,201.56,201.57,1487.0,185.7005,185.8295,185.6913,185.7005,1487.0
2021-09-03 12:20:00,201.56,201.64,201.56,201.64,538.0,185.6913,185.765,185.6913,185.765,538.0
2021-09-03 12:25:00,201.8,202.01,201.76,201.81,7490.0,185.9124,186.1059,185.8756,185.9217,7490.0
2021-09-03 12:30:00,201.84,202.17,201.8,202.0,42919.0,185.9493,186.2533,185.9124,186.0967,42919.0
2021-09-03 12:35:00,201.98,202.13,201.89,202.06,5550.0,186.0783,186.2165,185.9954,186.152,5550.0
2021-09-03 12:40:00,202.08,202.11,202.02,202.11,1377.0,186.1704,186.198,186.1151,186.198,1377.0
2021-09-03 12:45:00,202.11,202.11,201.87,201.88,3532.0,186.198,186.198,185.9769,185.9861,3532.0
2021-09-03 12:50:00,201.91,201.93,201.86,201.87,2233.0,186.0138,186.0322,185.9677,185.9769,2233.0
2021-09-03 12:55:00,201.84,201.87,201.8,201.84,1500.0,185.9493,185.9769,185.9124,185.9493,1500.0
2021-09-03 13:00:00,201.81,202.14,201.8,202.0,3573.0,185.9217,186.2257,185.9124,186.0967,3573.0
2021-09-03 13:05:00,202.07,202.37,202.04,202.33,4616.0,186.1612,186.4376,186.1335,186.4007,4616.0
2021-09-03 13:10:00,202.38,202.53,202.38,202.53,3057.0,186.4468,186.585,186.4468,186.585,3057.0
2021-09-03 13:15:00,202.5,202.54,202.42,202.48,1868.0,186.5573,186.5942,186.4836,186.5389,1868.0
2021-09-03 13:20:00,202.49,202.5,202.41,202.43,1417.0,186.5481,186.5573,186.4744,186.4928,1417.0
2021-09-03 13:25:00,202.49,202.49,202.31,202.31,2600.0,186.5481,186.5481,186.3823,186.3823,2600.0
2021-09-03 13:30:00,202.31,202.39,202.3,202.35,2891.0,186.3823,186.456,186.3731,186.4191,2891.0
2021-09-03 13:35:00,202.31,202.57,202.3,202.57,3810.0,186.3823,186.6218,186.3731,186.6218,3810.0
2021-09-03 13:40:00,202.61,202.65,202.53,202.6,5311.0,186.6587,186.6955,186.585,186.6495,5311.0
2021-09-03 13:45:00,202.64,202.64,202.57,202.63,902.0,186.6863,186.6863,186.6218,186.6771,902.0
2021-09-03 13:50:00,202.59,202.77,202.59,202.77,1891.0,186.6402,186.8061,186.6402,186.8061,1891.0
2021-09-03 13:55:00,202.8,202.89,202.73,202.82,4655.0,186.8337,186.9166,186.7692,186.8521,4655.0
2021-09-03 14:00:00,202.8,202.81,202.73,202.81,2969.0,186.8337,186.8429,186.7692,186.8429,2969.0
2021-09-03 14:05:00,202.75,202.9,202.75,202.87,3745.0,186.7876,186.9258,186.7876,186.8982,3745.0
2021-09-03 14:10:00,202.84,202.87,202.78,202.85,3550.0,186.8706,186.8982,186.8153,186.8798,3550.0
2021-09-03 14:15:00,202.83,202.84,202.77,202.82,1954.0,186.8613,186.8706,186.8061,186.8521,1954.0
2021-09-03 14:20:00,202.83,202.88,202.81,202.87,2430.0,186.8613,186.9074,186.8429,186.8982,2430.0
2021-09-03 14:25:00,202.86,202.89,202.79,202.82,5782.0,186.889,186.9166,186.8245,186.8521,5782.0
2021-09-03 14:30:00,202.79,202.82,202.76,202.81,5335.0,186.8245,186.8521,186.7969,186.8429,5335.0
2021-09-03 14:35:00,202.81,202.83,202.69,202.7,3252.0,186.8429,186.8613,186.7324,186.7416,3252.0
2021-09-03 14:40:00,202.7,202.71,202.51,202.52,3100.0,186.7416,186.7508,186.5665,186.5758,3100.0
2021-09-03 14:45:00,202.51,202.52,202.47,202.49,1300.0,186.5665,186.5758,186.5297,186.5481,1300.0
2021-09-03 14:50:00,202.54,202.56,202.49,202.5,2205.0,186.5942,186.6126,186.5481,186.5573,2205.0
2021-09-03 14:55:00,202.53,202.64,202.52,202.64,7654.0,186.585,186.6863,186.5758,186.6863,7654.0
2021-09-03 15:00:00,202.65,202.72,202.62,202.72,4094.0,186.6955,186.76,186.6679,186.76,4094.0
2021-09-03 15:05:00,202.71,202.73,202.48,202.49,4039.0,186.7508,186.7692,186.5389,186.5481,4039.0
2021-09-03 15:10:00,202.49,202.53,202.42,202.53,5985.0,186.5481,186.585,186.4836,186.585,5985.0
2021-09-03 15:15:00,202.49,202.5,202.4,202.43,2655.0,186.5481,186.5573,186.4652,186.4928,2655.0
2021-09-03 15:20:00,202.38,202.38,202.25,202.3,4504.0,186.4468,186.4468,186.327,186.3731,4504.0
2021-09-03 15:25:00,202.3,202.45,202.29,202.45,5881.0,186.3731,186.5113,186.3639,186.5113,5881.0
2021-09-03 15:30:00,202.5,202.67,202.48,202.66,6972.0,186.5573,186.7139,186.5389,186.7047,6972.0
2021-09-03 15:35:00,202.66,202.71,202.33,202.34,5398.0,186.7047,186.7508,186.4007,186.4099,5398.0
2021-09-03 15:40:00,202.31,202.34,202.26,202.26,14149.0,186.3823,186.4099,186.3362,186.3362,14149.0
2021-09-03 15:45:00,202.25,202.33,202.22,202.28,7358.0,186.327,186.4007,186.2994,186.3546,7358.0
2021-09-03 15:50:00,202.31,202.44,202.31,202.31,15141.0,186.3823,186.5021,186.3823,186.3823,15141.0
2021-09-03 15:55:00,202.32,202.7,202.19,202.44,126657.0,186.3915,186.7416,186.2717,186.5021,126657.0
2021-09-07 09:30:00,201.67,202.26,201.67,201.9,24444.0,185.7927,186.3362,185.7927,186.0046,24444.0
2021-09-07 09:35:00,201.81,202.18,201.3,201.3,8101.0,185.9217,186.2625,185.4518,185.4518,8101.0
2021-09-07 09:40:00,201.27,201.52,201.08,201.36,8563.0,185.4242,185.6545,185.2491,185.5071,8563.0
2021-09-07 09:45:00,201.49,201.95,201.27,201.86,6693.0,185.6268,186.0506,185.4242,185.9677,6693.0
2021-09-07 09:50:00,201.82,202.71,201.8,202.42,10192.0,185.9309,186.7508,185.9124,186.4836,10192.0
2021-09-07 09:55:00,202.44,202.48,202.2,202.26,4929.0,186.5021,186.5389,186.2809,186.3362,4929.0
2021-09-07 10:00:00,202.14,202.65,202.12,202.65,6542.0,186.2257,186.6955,186.2072,186.6955,6542.0
2021-09-07 10:05:00,202.6,202.6,201.9,201.98,7360.0,186.6495,186.6495,186.0046,186.0783,7360.0
2021-09-07 10:10:00,201.89,201.89,201.49,201.49,3921.0,185.9954,185.9954,185.6268,185.6268,3921.0
2021-09-07 10:15:00,201.56,201.74,201.39,201.49,3867.0,185.6913,185.8572,185.5347,185.6268,3867.0
2021-09-07 10:20:00,201.55,201.6,201.27,201.27,1973.0,185.6821,185.7282,185.4242,185.4242,1973.0
2021-09-07 10:25:00,201.28,201.36,201.1,201.1,4514.0,185.4334,185.5071,185.2675,185.2675,4514.0
2021-09-07 10:30:00,201.02,201.13,200.87,200.87,3968.0,185.1938,185.2952,185.0557,185.0557,3968.0
2021-09-07 10:35:00,200.82,201.21,200.75,201.11,3268.0,185.0096,185.3689,184.9451,185.2768,3268.0
2021-09-07 10:40:00,201.2,201.32,200.98,201.32,2289.0,185.3597,185.4702,185.157,185.4702,2289.0
2021-09-07 10:45:00,201.42,201.49,201.19,201.42,5576.0,185.5624,185.6268,185.3505,185.5624,5576.0
2021-09-07 10:50:00,201.36,201.4,201.17,201.19,5475.0,185.5071,185.5439,185.332,185.3505,5475.0
2021-09-07 10:55:00,201.13,201.4,201.01,201.3,2885.0,185.2952,185.5439,185.1846,185.4518,2885.0
2021-09-07 11:00:00,201.42,201.7,201.41,201.54,3261.0,185.5624,185.8203,185.5531,185.6729,3261.0
2021-09-07 11:05:00,201.57,201.84,201.53,201.84,5959.0,185.7005,185.9493,185.6637,185.9493,5959.0
2021-09-07 11:10:00,201.84,201.92,201.67,201.91,3970.0,185.9493,186.023,185.7927,186.0138,3970.0
2021-09-07 11:15:00,201.92,202.16,201.88,201.99,10125.0,186.023,186.2441,185.9861,186.0875,10125.0
2021-09-07 11:20:00,202.0,202.03,201.86,201.86,4423.0,186.0967,186.1243,185.9677,185.9677,4423.0
2021-09-07 11:25:00,201.88,201.88,201.65,201.75,2860.0,185.9861,185.9861,185.7742,185.8664,2860.0
2021-09-07 11:30:00,201.76,202.15,201.76,202.1,5970.0,185.8756,186.2349,185.8756,186.1888,5970.0
2021-09-07 11:35:00,202.08,202.08,201.82,201.82,8194.0,186.1704,186.1704,185.9309,185.9309,8194.0
2021-09-07 11:40:00,201.83,201.85,201.69,201.77,2481.0,185.9401,185.9585,185.8111,185.8848,2481.0
2021-09-07 11:45:00,201.65,201.76,201.45,201.61,5262.0,185.7742,185.8756,185.59,185.7374,5262.0
2021-09-07 11:50:00,201.63,201.63,201.43,201.47,3204.0,185.7558,185.7558,185.5716,185.6084,3204.0
2021-09-07 11:55:00,201.51,201.74,201.45,201.73,2160.0,185.6453,185.8572,185.59,185.8479,2160.0
2021-09-07 12:00:00,201.74,201.77,201.69,201.73,3035.0,185.8572,185.8848,185.8111,185.8479,3035.0
2021-09-07 12:05:00,201.76,202.14,201.76,202.05,6531.0,185.8756,186.2257,185.8756,186.1428,6531.0
2021-09-07 12:10:00,202.11,202.11,201.78,201.84,2307.0,186.198,186.198,185.894,185.9493,2307.0
2021-09-07 12:15:00,201.74,201.74,201.5,201.53,2403.0,185.8572,185.8572,185.6361,185.6637,2403.0
2021-09-07 12:20:00,201.5,201.51,201.34,201.34,4227.0,185.6361,185.6453,185.4887,185.4887,4227.0
2021-09-07 12:25:00,201.4,201.42,201.34,201.35,2365.0,185.5439,185.5624,185.4887,185.4979,2365.0
2021-09-07 12:30:00,201.35,201.48,201.31,201.38,2442.0,185.4979,185.6176,185.461,185.5255,2442.0
2021-09-07 12:35:00,201.41,201.48,201.36,201.36,1108.0,185.5531,185.6176,185.5071,185.5071,1108.0
2021-09-07 12:40:00,201.4,201.55,201.4,201.53,1908.0,185.5439,185.6821,185.5439,185.6637,1908.0
2021-09-07 12:45:00,201.56,201.92,201.56,201.9,4843.0,185.6913,186.023,185.6913,186.0046,4843.0
2021-09-07 12:50:00,201.91,202.14,201.89,202.14,3923.0,186.0138,186.2257,185.9954,186.2257,3923.0
2021-09-07 12:55:00,202.1,202.28,202.1,202.25,3300.0,186.1888,186.3546,186.1888,186.327,3300.0
2021-09-07 13:00:00,202.3,202.82,202.28,202.7,14713.0,186.3731,186.8521,186.3546,186.7416,14713.0
2021-09-07 13:05:00,202.75,202.81,202.42,202.54,10005.0,186.7876,186.8429,186.4836,186.5942,10005.0
2021-09-07 13:10:00,202.59,202.74,202.59,202.73,3731.0,186.6402,186.7784,186.6402,186.7692,3731.0
2021-09-07 13:15:00,202.73,202.79,202.6,202.74,5700.0,186.7692,186.8245,186.6495,186.7784,5700.0
2021-09-07 13:20:00,202.81,202.9,202.73,202.78,14491.0,186.8429,186.9258,186.7692,186.8153,14491.0
2021-09-07 13:25:00,202.75,202.85,202.66,202.73,30062.0,186.7876,186.8798,186.7047,186.7692,30062.0
2021-09-07 13:30:00,202.73,202.84,202.68,202.82,12694.0,186.7692,186.8706,186.7232,186.8521,12694.0
2021-09-07 13:35:00,202.78,202.91,202.74,202.84,8811.0,186.8153,186.935,186.7784,186.8706,8811.0
2021-09-07 13:40:00,202.89,202.94,202.84,202.85,4499.0,186.9166,186.9627,186.8706,186.8798,4499.0
2021-09-07 13:45:00,202.87,203.0,202.84,202.92,10667.0,186.8982,187.018,186.8706,186.9443,10667.0
2021-09-07 13:50:00,202.87,202.95,202.83,202.93,5607.0,186.8982,186.9719,186.8613,186.9535,5607.0
2021-09-07 13:55:00,202.89,202.9,202.8,202.85,4096.0,186.9166,186.9258,186.8337,186.8798,4096.0
2021-09-07 14:00:00,202.81,202.93,202.81,202.86,4125.0,186.8429,186.9535,186.8429,186.889,4125.0
2021-09-07 14:05:00,202.84,202.88,202.8,202.83,12270.0,186.8706,186.9074,186.8337,186.8613,12270.0
2021-09-07 14:10:00,202.86,202.86,202.76,202.79,8645.0,186.889,186.889,186.7969,186.8245,8645.0
2021-09-07 14:15:00,202.83,202.94,202.79,202.87,10675.0,186.8613,186.9627,186.8245,186.8982,10675.0
2021-09-07 14:20:00,202.84,202.89,202.79,202.85,6344.0,186.8706,186.9166,186.8245,186.8798,6344.0
2021-09-07 14:25:00,202.84,202.85,202.61,202.71,4143.0,186.8706,186.8798,186.6587,186.7508,4143.0
2021-09-07 14:30:00,202.75,202.81,202.64,202.72,9090.0,186.7876,186.8429,186.6863,186.76,9090.0
2021-09-07 14:35:00,202.7,202.75,202.65,202.72,4364.0,186.7416,186.7876,186.6955,186.76,4364.0
2021-09-07 14:40:00,202.78,202.95,202.74,202.83,8237.0,186.8153,186.9719,186.7784,186.8613,8237.0
2021-09-07 14:45:00,202.83,202.84,202.66,202.75,5224.0,186.8613,186.8706,186.7047,186.7876,5224.0
2021-09-07 14:50:00,202.75,202.87,202.72,202.85,4073.0,186.7876,186.8982,186.76,186.8798,4073.0
2021-09-07 14:55:00,202.89,203.0,202.86,202.93,4753.0,186.9166,187.018,186.889,186.9535,4753.0
2021-09-07 15:00:00,202.91,203.05,202.89,203.05,8757.0,186.935,187.064,186.9166,187.064,8757.0
2021-09-07 15:05:00,203.01,203.03,202.9,202.96,6954.0,187.0272,187.0456,186.9258,186.9811,6954.0
2021-09-07 15:10:00,202.96,203.25,202.82,202.85,28533.0,186.9811,187.2483,186.8521,186.8798,28533.0
2021-09-07 15:15:00,202.84,203.01,202.82,202.85,25024.0,186.8706,187.0272,186.8521,186.8798,25024.0
2021-09-07 15:20:00,202.84,202.94,202.75,202.83,24830.0,186.8706,186.9627,186.7876,186.8613,24830.0
2021-09-07 15:25:00,202.81,202.9,202.8,202.84,6025.0,186.8429,186.9258,186.8337,186.8706,6025.0
2021-09-07 15:30:00,202.84,202.9,202.64,202.67,13345.0,186.8706,186.9258,186.6863,186.7139,13345.0
2021-09-07 15:35:00,202.67,202.7,202.62,202.66,15966.0,186.7139,186.7416,186.6679,186.7047,15966.0
2021-09-07 15:40:00,202.67,202.7,202.56,202.59,18048.0,186.7139,186.7416,186.6126,186.6402,18048.0
2021-09-07 15:45:00,202.59,202.72,202.56,202.62,33000.0,186.6402,186.76,186.6126,186.6679,33000.0
2021-09-07 15:50:00,202.61,202.73,202.49,202.7,67936.0,186.6587,186.7692,186.5481,186.7416,67936.0
2021-09-07 15:55:00,202.64,202.77,202.37,202.39,110044.0,186.6863,186.8061,186.4376,186.456,110044.0
2021-09-08 09:30:00,202.18,202.56,201.57,202.49,21181.0,186.2625,186.6126,185.7005,186.5481,21181.0
2021-09-08 09:35:00,202.77,203.43,202.77,203.39,4136.0,186.8061,187.4141,186.8061,187.3773,4136.0
2021-09-08 09:40:00,203.45,203.87,203.39,203.76,3937.0,187.4325,187.8195,187.3773,187.7181,3937.0
2021-09-08 09:45:00,203.86,204.03,203.69,204.02,7913.0,187.8103,187.9669,187.6536,187.9577,7913.0
2021-09-08 09:50:00,203.9,204.01,203.72,203.94,8218.0,187.8471,187.9484,187.6813,187.884,8218.0
2021-09-08 09:55:00,204.01,204.45,203.99,203.99,5699.0,187.9484,188.3538,187.93,187.93,5699.0
2021-09-08 10:00:00,203.99,204.62,203.99,204.3,5180.0,187.93,188.5104,187.93,188.2156,5180.0
2021-09-08 10:05:00,204.35,204.36,203.91,204.08,4043.0,188.2617,188.2709,187.8563,188.0129,4043.0
2021-09-08 10:10:00,204.0,204.04,203.68,203.84,2659.0,187.9392,187.9761,187.6444,187.7918,2659.0
2021-09-08 10:15:00,203.8,203.92,203.63,203.87,13620.0,187.755,187.8655,187.5984,187.8195,13620.0
2021-09-08 10:20:00,203.76,203.9,203.65,203.75,3079.0,187.7181,187.8471,187.6168,187.7089,3079.0
2021-09-08 10:25:00,203.75,203.88,203.63,203.79,4980.0,187.7089,187.8287,187.5984,187.7458,4980.0
2021-09-08 10:30:00,203.8,203.93,203.7,203.71,4545.0,187.755,187.8747,187.6629,187.6721,4545.0
2021-09-08 10:35:00,203.64,203.75,203.43,203.72,5735.0,187.6076,187.7089,187.4141,187.6813,5735.0
2021-09-08 10:40:00,203.64,203.71,203.41,203.7,5875.0,187.6076,187.6721,187.3957,187.6629,5875.0
2021-09-08 10:45:00,203.65,203.89,203.52,203.78,3893.0,187.6168,187.8379,187.497,187.7366,3893.0
2021-09-08 10:50:00,203.81,203.88,203.56,203.56,3717.0,187.7642,187.8287,187.5339,187.5339,3717.0
2021-09-08 10:55:00,203.79,204.15,203.78,204.03,2380.0,187.7458,188.0774,187.7366,187.9669,2380.0
2021-09-08 11:00:00,203.94,204.37,203.94,204.3,4390.0,187.884,188.2801,187.884,188.2156,4390.0
2021-09-08 11:05:00,204.37,204.51,204.0,204.18,4085.0,188.2801,188.4091,187.9392,188.1051,4085.0
2021-09-08 11:10:00,204.15,204.43,204.14,204.37,4069.0,188.0774,188.3354,188.0682,188.2801,4069.0
2021-09-08 11:15:00,204.49,204.52,204.34,204.38,3449.0,188.3907,188.4183,188.2525,188.2893,3449.0
2021-09-08 11:20:00,204.46,204.53,204.34,204.4,14400.0,188.363,188.4275,188.2525,188.3077,14400.0
2021-09-08 11:25:00,204.3,204.3,203.95,203.95,4712.0,188.2156,188.2156,187.8932,187.8932,4712.0
2021-09-08 11:30:00,203.94,204.15,203.9,204.05,2903.0,187.884,188.0774,187.8471,187.9853,2903.0
2021-09-08 11:35:00,204.01,204.05,203.93,203.97,1552.0,187.9484,187.9853,187.8747,187.9116,1552.0
2021-09-08 11:40:00,203.95,204.12,203.95,204.02,2316.0,187.8932,188.0498,187.8932,187.9577,2316.0
2021-09-08 11:45:00,203.97,204.16,203.94,203.94,1000.0,187.9116,188.0866,187.884,187.884,1000.0
2021-09-08 11:50:00,204.0,204.24,203.8,204.24,3006.0,187.9392,188.1603,187.755,188.1603,3006.0
2021-09-08 11:55:00,204.17,204.28,204.15,204.18,2265.0,188.0958,188.1972,188.0774,188.1051,2265.0
2021-09-08 12:00:00,204.32,204.63,204.28,204.53,5470.0,188.234,188.5196,188.1972,188.4275,5470.0
2021-09-08 12:05:00,204.51,204.58,204.47,204.5,1100.0,188.4091,188.4736,188.3722,188.3999,1100.0
2021-09-08 12:10:00,204.54,204.66,204.48,204.6,1600.0,188.4367,188.5473,188.3814,188.492,1600.0
2021-09-08 12:15:00,204.57,204.9,204.57,204.9,10831.0,188.4644,188.7684,188.4644,188.7684,10831.0
2021-09-08 12:20:00,204.91,205.0,204.85,204.94,39390.0,188.7776,188.8605,188.7223,188.8052,39390.0
2021-09-08 12:25:00,204.9,204.9,204.64,204.75,3476.0,188.7684,188.7684,188.5288,188.6302,3476.0
2021-09-08 12:30:00,204.76,204.77,204.51,204.52,3441.0,188.6394,188.6486,188.4091,188.4183,3441.0
2021-09-08 12:35:00,204.48,204.54,204.28,204.28,2790.0,188.3814,188.4367,188.1972,188.1972,2790.0
2021-09-08 12:40:00,204.31,204.47,204.26,204.3,4703.0,188.2248,188.3722,188.1788,188.2156,4703.0
2021-09-08 12:45:00,204.36,204.36,204.14,204.22,5932.0,188.2709,188.2709,188.0682,188.1419,5932.0
2021-09-08 12:50:00,204.26,204.42,204.25,204.42,3142.0,188.1788,188.3262,188.1696,188.3262,3142.0
2021-09-08 12:55:00,204.43,204.5,204.39,204.46,4733.0,188.3354,188.3999,188.2985,188.363,4733.0
2021-09-08 13:00:00,204.5,204.52,204.29,204.29,2602.0,188.3999,188.4183,188.2064,188.2064,2602.0
2021-09-08 13:05:00,204.31,204.33,204.08,204.08,2801.0,188.2248,188.2433,188.0129,188.0129,2801.0
2021-09-08 13:10:00,204.13,204.13,203.95,203.98,2800.0,188.059,188.059,187.8932,187.9208,2800.0
2021-09-08 13:15:00,204.02,204.14,203.96,204.14,2131.0,187.9577,188.0682,187.9024,188.0682,2131.0
2021-09-08 13:20:00,204.17,204.21,204.06,204.18,2328.0,188.0958,188.1327,187.9945,188.1051,2328.0
2021-09-08 13:25:00,204.22,204.29,204.2,204.29,2615.0,188.1419,188.2064,188.1235,188.2064,2615.0
2021-09-08 13:30:00,204.25,204.27,204.13,204.13,3194.0,188.1696,188.188,188.059,188.059,3194.0
2021-09-08 13:35:00,204.09,204.25,204.09,204.17,3000.0,188.0221,188.1696,188.0221,188.0958,3000.0
2021-09-08 13:40:00,204.16,204.19,204.07,204.1,2051.0,188.0866,188.1143,188.0037,188.0314,2051.0
2021-09-08 13:45:00,204.14,204.24,204.12,204.17,4193.0,188.0682,188.1603,188.0498,188.0958,4193.0
2021-09-08 13:50:00,204.19,204.19,204.05,204.16,2006.0,188.1143,188.1143,187.9853,188.0866,2006.0
2021-09-08 13:55:00,204.15,204.17,204.02,204.03,1767.0,188.0774,188.0958,187.9577,187.9669,1767.0
2021-09-08 14:00:00,204.02,204.21,204.01,204.1,3610.0,187.9577,188.1327,187.9484,188.0314,3610.0
2021-09-08 14:05:00,204.18,204.18,203.97,204.03,4112.0,188.1051,188.1051,187.9116,187.9669,4112.0
2021-09-08 14:10:00,203.99,204.1,203.99,204.1,2915.0,187.93,188.0314,187.93,188.0314,2915.0
2021-09-08 14:15:00,204.04,204.05,203.91,203.94,1710.0,187.9761,187.9853,187.8563,187.884,1710.0
2021-09-08 14:20:00,203.94,203.94,203.76,203.87,4483.0,187.884,187.884,187.7181,187.8195,4483.0
2021-09-08 14:25:00,203.85,204.06,203.85,204.0,6710.0,187.801,187.9945,187.801,187.9392,6710.0
2021-09-08 14:30:00,204.09,204.18,204.03,204.16,1400.0,188.0221,188.1051,187.9669,188.0866,1400.0
2021-09-08 14:35:00,204.18,204.27,204.14,204.2,3726.0,188.1051,188.188,188.0682,188.1235,3726.0
2021-09-08 14:40:00,204.24,204.46,204.23,204.41,4216.0,188.1603,188.363,188.1511,188.317,4216.0
2021-09-08 14:45:00,204.46,204.51,204.24,204.24,3850.0,188.363,188.4091,188.1603,188.1603,3850.0
2021-09-08 14:50:00,204.3,204.34,204.18,204.2,1100.0,188.2156,188.2525,188.1051,188.1235,1100.0
2021-09-08 14:55:00,204.22,204.34,204.22,204.25,3610.0,188.1419,188.2525,188.1419,188.1696,3610.0
2021-09-08 15:00:00,204.28,204.35,204.12,204.35,15476.0,188.1972,188.2617,188.0498,188.2617,15476.0
2021-09-08 15:05:00,204.29,204.32,204.15,204.15,6168.0,188.2064,188.234,188.0774,188.0774,6168.0
2021-09-08 15:10:00,204.19,204.32,204.16,204.32,5219.0,188.1143,188.234,188.0866,188.234,5219.0
2021-09-08 15:15:00,204.28,204.39,204.2,204.24,7353.0,188.1972,188.2985,188.1235,188.1603,7353.0
2021-09-08 15:20:00,204.26,204.32,203.9,203.94,30450.0,188.1788,188.234,187.8471,187.884,30450.0
2021-09-08 15:25:00,203.96,204.03,203.9,203.93,2831.0,187.9024,187.9669,187.8471,187.8747,2831.0
2021-09-08 15:30:00,203.9,204.17,203.89,204.05,7390.0,187.8471,188.0958,187.8379,187.9853,7390.0
2021-09-08 15:35:00,204.02,204.05,203.95,203.97,12401.0,187.9577,187.9853,187.8932,187.9116,12401.0
2021-09-08 15:40:00,203.88,204.17,203.88,204.12,12414.0,187.8287,188.0958,187.8287,188.0498,12414.0
2021-09-08 15:45:00,204.09,204.09,203.96,204.01,13603.0,188.0221,188.0221,187.9024,187.9484,13603.0
2021-09-08 15:50:00,203.99,204.06,203.96,204.0,30306.0,187.93,187.9945,187.9024,187.9392,30306.0
2021-09-08 15:55:00,204.03,204.41,204.03,204.4,65282.0,187.9669,188.317,187.9669,188.3077,65282.0
2021-09-09 09:30:00,205.0,205.31,204.48,205.17,27573.0,188.8605,189.1461,188.3814,189.0171,27573.0
2021-09-09 09:35:00,205.31,205.34,204.88,204.99,27151.0,189.1461,189.1737,188.75,188.8513,27151.0
2021-09-09 09:40:00,205.09,205.44,204.89,204.91,17277.0,188.9434,189.2659,188.7592,188.7776,17277.0
2021-09-09 09:45:00,205.18,205.65,205.15,205.56,3375.0,189.0263,189.4593,188.9987,189.3764,3375.0
2021-09-09 09:50:00,205.65,205.66,205.39,205.5,6931.0,189.4593,189.4685,189.2198,189.3211,6931.0
2021-09-09 09:55:00,205.61,205.66,205.54,205.55,2097.0,189.4225,189.4685,189.358,189.3672,2097.0
2021-09-09 10:00:00,205.63,205.65,205.26,205.51,3303.0,189.4409,189.4593,189.1,189.3304,3303.0
2021-09-09 10:05:00,205.62,206.0,205.62,205.87,5421.0,189.4317,189.7818,189.4317,189.662,5421.0
2021-09-09 10:10:00,205.8,206.29,205.79,206.21,14670.0,189.5975,190.0489,189.5883,189.9752,14670.0
2021-09-09 10:15:00,206.3,206.46,206.21,206.23,4855.0,190.0582,190.2056,189.9752,189.9937,4855.0
2021-09-09 10:20:00,206.23,206.23,205.98,206.08,8183.0,189.9937,189.9937,189.7633,189.8555,8183.0
2021-09-09 10:25:00,206.11,206.34,206.08,206.14,4922.0,189.8831,190.095,189.8555,189.9108,4922.0
2021-09-09 10:30:00,206.11,206.26,206.08,206.16,4185.0,189.8831,190.0213,189.8555,189.9292,4185.0
2021-09-09 10:35:00,206.19,206.2,205.98,205.99,5315.0,189.9568,189.966,189.7633,189.7726,5315.0
2021-09-09 10:40:00,205.97,206.0,205.7,205.81,5896.0,189.7541,189.7818,189.5054,189.6067,5896.0
2021-09-09 10:45:00,205.85,205.85,205.35,205.36,3825.0,189.6436,189.6436,189.1829,189.1922,3825.0
2021-09-09 10:50:00,205.3,205.46,205.29,205.4,3959.0,189.1369,189.2843,189.1277,189.229,3959.0
2021-09-09 10:55:00,205.35,205.44,204.91,204.99,16258.0,189.1829,189.2659,188.7776,188.8513,16258.0
2021-09-09 11:00:00,204.99,205.04,204.78,204.79,3750.0,188.8513,188.8974,188.6578,188.667,3750.0
2021-09-09 11:05:00,204.83,204.83,204.56,204.66,10124.0,188.7039,188.7039,188.4551,188.5473,10124.0
2021-09-09 11:10:00,204.64,204.78,204.63,204.72,6124.0,188.5288,188.6578,188.5196,188.6025,6124.0
2021-09-09 11:15:00,204.7,204.7,204.3,204.41,23044.0,188.5841,188.5841,188.2156,188.317,23044.0
2021-09-09 11:20:00,204.35,204.47,204.29,204.35,38048.0,188.2617,188.3722,188.2064,188.2617,38048.0
2021-09-09 11:25:00,204.35,204.65,204.33,204.42,17910.0,188.2617,188.5381,188.2433,188.3262,17910.0
2021-09-09 11:30:00,204.43,204.61,204.43,204.52,4903.0,188.3354,188.5012,188.3354,188.4183,4903.0
2021-09-09 11:35:00,204.5,204.68,204.44,204.61,13021.0,188.3999,188.5657,188.3446,188.5012,13021.0
2021-09-09 11:40:00,204.56,204.74,204.51,204.65,2800.0,188.4551,188.621,188.4091,188.5381,2800.0
2021-09-09 11:45:00,204.64,204.74,204.58,204.7,2768.0,188.5288,188.621,188.4736,188.5841,2768.0
2021-09-09 11:50:00,204.74,204.8,204.56,204.62,3458.0,188.621,188.6763,188.4551,188.5104,3458.0
2021-09-09 11:55:00,204.6,205.0,204.57,204.99,4651.0,188.492,188.8605,188.4644,188.8513,4651.0
2021-09-09 12:00:00,205.03,205.03,204.41,204.41,5091.0,188.8881,188.8881,188.317,188.317,5091.0
2021-09-09 12:05:00,204.48,204.53,204.42,204.53,2907.0,188.3814,188.4275,188.3262,188.4275,2907.0
2021-09-09 12:10:00,204.53,204.53,204.41,204.44,2471.0,188.4275,188.4275,188.317,188.3446,2471.0
2021-09-09 12:15:00,204.44,204.57,204.42,204.54,6280.0,188.3446,188.4644,188.3262,188.4367,6280.0
2021-09-09 12:20:00,204.58,204.62,204.47,204.47,1926.0,188.4736,188.5104,188.3722,188.3722,1926.0
2021-09-09 12:25:00,204.49,204.54,204.44,204.52,2934.0,188.3907,188.4367,188.3446,188.4183,2934.0
2021-09-09 12:30:00,204.47,204.67,204.43,204.61,3911.0,188.3722,188.5565,188.3354,188.5012,3911.0
2021-09-09 12:35:00,204.7,204.7,204.45,204.45,1397.0,188.5841,188.5841,188.3538,188.3538,1397.0
2021-09-09 12:40:00,204.47,204.54,204.41,204.52,4747.0,188.3722,188.4367,188.317,188.4183,4747.0
2021-09-09 12:45:00,204.55,204.65,204.53,204.64,6154.0,188.4459,188.5381,188.4275,188.5288,6154.0
2021-09-09 12:50:00,204.66,204.67,204.57,204.63,8064.0,188.5473,188.5565,188.4644,188.5196,8064.0
2021-09-09 12:55:00,204.62,204.69,204.56,204.64,4496.0,188.5104,188.5749,188.4551,188.5288,4496.0
2021-09-09 13:00:00,204.65,204.73,204.62,204.73,2424.0,188.5381,188.6118,188.5104,188.6118,2424.0
2021-09-09 13:05:00,204.74,204.74,204.61,204.64,2164.0,188.621,188.621,188.5012,188.5288,2164.0
2021-09-09 13:10:00,204.66,204.67,204.57,204.62,3705.0,188.5473,188.5565,188.4644,188.5104,3705.0
2021-09-09 13:15:00,204.6,204.67,204.57,204.59,2994.0,188.492,188.5565,188.4644,188.4828,2994.0
2021-09-09 13:20:00,204.57,204.6,204.26,204.44,38434.0,188.4644,188.492,188.1788,188.3446,38434.0
2021-09-09 13:25:00,204.38,204.53,204.36,204.45,2814.0,188.2893,188.4275,188.2709,188.3538,2814.0
2021-09-09 13:30:00,204.42,204.46,204.16,204.35,11746.0,188.3262,188.363,188.0866,188.2617,11746.0
2021-09-09 13:35:00,204.31,204.39,204.27,204.3,3448.0,188.2248,188.2985,188.188,188.2156,3448.0
2021-09-09 13:40:00,204.29,204.61,204.28,204.56,7911.0,188.2064,188.5012,188.1972,188.4551,7911.0
2021-09-09 13:45:00,204.54,204.54,204.42,204.42,3096.0,188.4367,188.4367,188.3262,188.3262,3096.0
2021-09-09 13:50:00,204.41,204.42,204.28,204.35,5400.0,188.317,188.3262,188.1972,188.2617,5400.0
2021-09-09 13:55:00,204.38,204.45,204.3,204.3,2400.0,188.2893,188.3538,188.2156,188.2156,2400.0
2021-09-09 14:00:00,204.29,204.44,204.23,204.3,15575.0,188.2064,188.3446,188.1511,188.2156,15575.0
2021-09-09 14:05:00,204.31,204.53,204.29,204.43,9658.0,188.2248,188.4275,188.2064,188.3354,9658.0
2021-09-09 14:10:00,204.42,204.47,204.39,204.47,2223.0,188.3262,188.3722,188.2985,188.3722,2223.0
2021-09-09 14:15:00,204.47,204.58,204.43,204.48,2122.0,188.3722,188.4736,188.3354,188.3814,2122.0
2021-09-09 14:20:00,204.51,204.63,204.43,204.43,2948.0,188.4091,188.5196,188.3354,188.3354,2948.0
2021-09-09 14:25:00,204.47,204.56,204.47,204.49,2875.0,188.3722,188.4551,188.3722,188.3907,2875.0
2021-09-09 14:30:00,204.48,204.58,204.47,204.48,4092.0,188.3814,188.4736,188.3722,188.3814,4092.0
2021-09-09 14:35:00,204.52,204.63,204.45,204.49,2220.0,188.4183,188.5196,188.3538,188.3907,2220.0
2021-09-09 14:40:00,204.51,204.54,204.38,204.38,2919.0,188.4091,188.4367,188.2893,188.2893,2919.0
2021-09-09 14:45:00,204.4,204.74,204.4,204.63,11699.0,188.3077,188.621,188.3077,188.5196,11699.0
2021-09-09 14:50:00,204.57,204.67,204.47,204.51,5312.0,188.4644,188.5565,188.3722,188.4091,5312.0
2021-09-09 14:55:00,204.5,204.58,204.45,204.46,4070.0,188.3999,188.4736,188.3538,188.363,4070.0
2021-09-09 15:00:00,204.43,204.52,204.38,204.39,5696.0,188.3354,188.4183,188.2893,188.2985,5696.0
2021-09-09 15:05:00,204.42,204.49,204.26,204.33,11798.0,188.3262,188.3907,188.1788,188.2433,11798.0
2021-09-09 15:10:00,204.37,204.53,204.17,204.21,6825.0,188.2801,188.4275,188.0958,188.1327,6825.0
2021-09-09 15:15:00,204.23,204.39,204.17,204.2,10603.0,188.1511,188.2985,188.0958,188.1235,10603.0
2021-09-09 15:20:00,204.21,204.38,204.21,204.32,4659.0,188.1327,188.2893,188.1327,188.234,4659.0
2021-09-09 15:25:00,204.31,204.49,204.26,204.35,3365.0,188.2248,188.3907,188.1788,188.2617,3365.0
2021-09-09 15:30:00,204.31,204.49,204.22,204.26,5593.0,188.2248,188.3907,188.1419,188.1788,5593.0
2021-09-09 15:35:00,204.23,204.56,204.22,204.44,5828.0,188.1511,188.4551,188.1419,188.3446,5828.0
2021-09-09 15:40:00,204.41,204.6,204.39,204.48,6227.0,188.317,188.492,188.2985,188.3814,6227.0
2021-09-09 15:45:00,204.48,204.55,204.21,204.22,9432.0,188.3814,188.4459,188.1327,188.1419,9432.0
2021-09-09 15:50:00,204.2,204.26,204.03,204.04,24685.0,188.1235,188.1788,187.9669,187.9761,24685.0
2021-09-09 15:55:00,204.05,204.17,203.77,203.8,87831.0,187.9853,188.0958,187.7273,187.755,87831.0
2021-09-10 09:30:00,204.95,205.14,204.66,204.85,13581.0,188.8144,188.9895,188.5473,188.7223,13581.0
2021-09-10 09:35:00,204.65,204.83,203.96,203.96,4457.0,188.5381,188.7039,187.9024,187.9024,4457.0
2021-09-10 09:40:00,203.93,204.07,203.58,203.58,3700.0,187.8747,188.0037,187.5523,187.5523,3700.0
2021-09-10 09:45:00,203.53,203.64,203.28,203.28,1767.0,187.5062,187.6076,187.2759,187.2759,1767.0
2021-09-10 09:50:00,203.19,203.19,202.86,203.08,10386.0,187.193,187.193,186.889,187.0917,10386.0
2021-09-10 09:55:00,203.26,203.51,203.25,203.35,4402.0,187.2575,187.4878,187.2483,187.3404,4402.0
2021-09-10 10:00:00,203.25,203.25,202.61,202.61,5121.0,187.2483,187.2483,186.6587,186.6587,5121.0
2021-09-10 10:05:00,202.56,202.87,202.26,202.87,7275.0,186.6126,186.8982,186.3362,186.8982,7275.0
2021-09-10 10:10:00,202.88,203.46,202.74,202.93,20525.0,186.9074,187.4417,186.7784,186.9535,20525.0
2021-09-10 10:15:00,202.93,203.1,202.82,202.91,2930.0,186.9535,187.1101,186.8521,186.935,2930.0
2021-09-10 10:20:00,202.96,202.99,202.73,202.75,1708.0,186.9811,187.0088,186.7692,186.7876,1708.0
2021-09-10 10:25:00,202.77,202.98,202.75,202.81,2474.0,186.8061,186.9995,186.7876,186.8429,2474.0
2021-09-10 10:30:00,202.75,202.75,202.12,202.36,6692.0,186.7876,186.7876,186.2072,186.4283,6692.0
2021-09-10 10:35:00,202.36,203.29,202.27,203.09,16956.0,186.4283,187.2851,186.3454,187.1009,16956.0
2021-09-10 10:40:00,203.09,203.09,202.72,202.72,2229.0,187.1009,187.1009,186.76,186.76,2229.0
2021-09-10 10:45:00,202.65,202.99,202.57,202.63,3523.0,186.6955,187.0088,186.6218,186.6771,3523.0
2021-09-10 10:50:00,202.81,202.94,202.77,202.77,4570.0,186.8429,186.9627,186.8061,186.8061,4570.0
2021-09-10 10:55:00,202.53,203.23,202.53,202.99,5836.0,186.585,187.2299,186.585,187.0088,5836.0
2021-09-10 11:00:00,203.04,203.14,202.92,203.14,2000.0,187.0548,187.1469,186.9443,187.1469,2000.0
2021-09-10 11:05:00,203.16,203.17,202.93,203.17,2758.0,187.1654,187.1746,186.9535,187.1746,2758.0
2021-09-10 11:10:00,203.07,203.12,202.97,202.97,1524.0,187.0825,187.1285,186.9903,186.9903,1524.0
2021-09-10 11:15:00,202.95,202.95,202.67,202.71,2750.0,186.9719,186.9719,186.7139,186.7508,2750.0
2021-09-10 11:20:00,202.73,202.77,202.49,202.77,6869.0,186.7692,186.8061,186.5481,186.8061,6869.0
2021-09-10 11:25:00,202.78,203.0,202.78,202.89,2047.0,186.8153,187.018,186.8153,186.9166,2047.0
2021-09-10 11:30:00,202.89,202.97,202.82,202.89,4137.0,186.9166,186.9903,186.8521,186.9166,4137.0
2021-09-10 11:35:00,202.93,203.0,202.78,202.78,1984.0,186.9535,187.018,186.8153,186.8153,1984.0
2021-09-10 11:40:00,202.86,202.95,202.77,202.91,2944.0,186.889,186.9719,186.8061,186.935,2944.0
2021-09-10 11:45:00,202.96,203.0,202.87,202.88,2200.0,186.9811,187.018,186.8982,186.9074,2200.0
2021-09-10 11:50:00,202.75,202.85,202.59,202.66,2801.0,186.7876,186.8798,186.6402,186.7047,2801.0
2021-09-10 11:55:00,202.69,202.86,202.67,202.85,1247.0,186.7324,186.889,186.7139,186.8798,1247.0
2021-09-10 12:00:00,202.83,203.01,202.83,202.91,1905.0,186.8613,187.0272,186.8613,186.935,1905.0
2021-09-10 12:05:00,202.96,203.26,202.95,203.26,4909.0,186.9811,187.2575,186.9719,187.2575,4909.0
2021-09-10 12:10:00,203.28,203.35,203.22,203.34,2133.0,187.2759,187.3404,187.2206,187.3312,2133.0
2021-09-10 12:15:00,203.37,203.53,203.37,203.43,3210.0,187.3588,187.5062,187.3588,187.4141,3210.0
2021-09-10 12:20:00,203.4,203.52,203.4,203.51,1364.0,187.3865,187.497,187.3865,187.4878,1364.0
2021-09-10 12:25:00,203.55,203.62,203.45,203.59,3300.0,187.5247,187.5892,187.4325,187.5615,3300.0
2021-09-10 12:30:00,203.61,203.7,203.54,203.64,2142.0,187.5799,187.6629,187.5154,187.6076,2142.0
2021-09-10 12:35:00,203.65,203.84,203.65,203.83,2379.0,187.6168,187.7918,187.6168,187.7826,2379.0
2021-09-10 12:40:00,203.86,203.86,203.55,203.67,3686.0,187.8103,187.8103,187.5247,187.6352,3686.0
2021-09-10 12:45:00,203.6,203.79,203.6,203.74,2191.0,187.5707,187.7458,187.5707,187.6997,2191.0
2021-09-10 12:50:00,203.74,203.89,203.71,203.89,2001.0,187.6997,187.8379,187.6721,187.8379,2001.0
2021-09-10 12:55:00,203.9,203.92,203.8,203.86,1603.0,187.8471,187.8655,187.755,187.8103,1603.0
2021-09-10 13:00:00,203.84,203.99,203.84,203.96,2917.0,187.7918,187.93,187.7918,187.9024,2917.0
2021-09-10 13:05:00,203.98,203.98,203.78,203.87,2460.0,187.9208,187.9208,187.7366,187.8195,2460.0
2021-09-10 13:10:00,203.87,203.94,203.85,203.94,2310.0,187.8195,187.884,187.801,187.884,2310.0
2021-09-10 13:15:00,203.94,204.01,203.87,203.96,3198.0,187.884,187.9484,187.8195,187.9024,3198.0
2021-09-10 13:20:00,203.98,204.01,203.78,203.78,2632.0,187.9208,187.9484,187.7366,187.7366,2632.0
2021-09-10 13:25:00,203.83,203.84,203.76,203.82,2852.0,187.7826,187.7918,187.7181,187.7734,2852.0
2021-09-10 13:30:00,203.86,203.92,203.76,203.84,5892.0,187.8103,187.8655,187.7181,187.7918,5892.0
2021-09-10 13:35:00,203.86,203.86,203.74,203.84,3556.0,187.8103,187.8103,187.6997,187.7918,3556.0
2021-09-10 13:40:00,203.85,203.86,203.74,203.82,3529.0,187.801,187.8103,187.6997,187.7734,3529.0
2021-09-10 13:45:00,203.8,203.87,203.77,203.81,1402.0,187.755,187.8195,187.7273,187.7642,1402.0
2021-09-10 13:50:00,203.74,203.78,203.62,203.62,1072.0,187.6997,187.7366,187.5892,187.5892,1072.0
2021-09-10 13:55:00,203.67,203.77,203.63,203.75,2000.0,187.6352,187.7273,187.5984,187.7089,2000.0
2021-09-10 14:00:00,203.77,203.82,203.76,203.82,6571.0,187.7273,187.7734,187.7181,187.7734,6571.0
2021-09-10 14:05:00,203.82,204.05,203.78,203.94,13874.0,187.7734,187.9853,187.7366,187.884,13874.0
2021-09-10 14:10:00,203.92,203.92,203.71,203.71,6946.0,187.8655,187.8655,187.6721,187.6721,6946.0
2021-09-10 14:15:00,203.73,203.75,203.48,203.49,5024.0,187.6905,187.7089,187.4602,187.4694,5024.0
2021-09-10 14:20:00,203.47,203.54,203.44,203.51,3508.0,187.451,187.5154,187.4233,187.4878,3508.0
2021-09-10 14:25:00,203.53,203.57,203.4,203.41,5492.0,187.5062,187.5431,187.3865,187.3957,5492.0
2021-09-10 14:30:00,203.5,203.57,203.47,203.51,1950.0,187.4786,187.5431,187.451,187.4878,1950.0
2021-09-10 14:35:00,203.54,203.54,203.38,203.38,2729.0,187.5154,187.5154,187.368,187.368,2729.0
2021-09-10 14:40:00,203.34,203.47,203.31,203.42,4476.0,187.3312,187.451,187.3036,187.4049,4476.0
2021-09-10 14:45:00,203.4,203.4,203.18,203.19,3514.0,187.3865,187.3865,187.1838,187.193,3514.0
2021-09-10 14:50:00,203.24,203.32,203.19,203.32,3782.0,187.2391,187.3128,187.193,187.3128,3782.0
2021-09-10 14:55:00,203.34,203.36,203.13,203.18,6681.0,187.3312,187.3496,187.1377,187.1838,6681.0
2021-09-10 15:00:00,203.2,203.4,203.19,203.34,5021.0,187.2022,187.3865,187.193,187.3312,5021.0
2021-09-10 15:05:00,203.34,203.44,203.22,203.3,7253.0,187.3312,187.4233,187.2206,187.2943,7253.0
2021-09-10 15:10:00,203.3,203.31,203.18,203.31,4789.0,187.2943,187.3036,187.1838,187.3036,4789.0
2021-09-10 15:15:00,203.31,203.31,203.11,203.21,10082.0,187.3036,187.3036,187.1193,187.2114,10082.0
2021-09-10 15:20:00,203.19,203.19,203.0,203.09,6601.0,187.193,187.193,187.018,187.1009,6601.0
2021-09-10 15:25:00,203.06,203.12,203.0,203.04,6009.0,187.0732,187.1285,187.018,187.0548,6009.0
2021-09-10 15:30:00,203.02,203.05,202.88,202.92,7247.0,187.0364,187.064,186.9074,186.9443,7247.0
2021-09-10 15:35:00,202.92,202.92,202.55,202.59,7305.0,186.9443,186.9443,186.6034,186.6402,7305.0
2021-09-10 15:40:00,202.55,202.55,202.15,202.26,15778.0,186.6034,186.6034,186.2349,186.3362,15778.0
2021-09-10 15:45:00,202.25,202.36,202.13,202.24,16908.0,186.327,186.4283,186.2165,186.3178,16908.0
2021-09-10 15:50:00,202.2,202.2,202.01,202.02,19472.0,186.2809,186.2809,186.1059,186.1151,19472.0
2021-09-10 15:55:00,202.02,202.04,201.56,201.6,110261.0,186.1151,186.1335,185.6913,185.7282,110261.0
2021-09-13 09:30:00,202.34,202.88,201.54,201.54,22560.0,186.4099,186.9074,185.6729,185.6729,22560.0
2021-09-13 09:35:00,201.69,201.79,201.36,201.62,9805.0,185.8111,185.9032,185.5071,185.7466,9805.0
2021-09-13 09:40:00,201.44,201.49,200.76,200.98,9106.0,185.5808,185.6268,184.9543,185.157,9106.0
2021-09-13 09:45:00,200.98,200.98,200.26,200.5,7893.0,185.157,185.157,184.4937,184.7148,7893.0
2021-09-13 09:50:00,200.51,201.0,200.24,200.83,17624.0,184.724,185.1754,184.4753,185.0188,17624.0
2021-09-13 09:55:00,200.92,201.09,200.79,200.85,6966.0,185.1017,185.2583,184.982,185.0372,6966.0
2021-09-13 10:00:00,200.77,200.8,200.03,200.1,12876.0,184.9635,184.9912,184.2818,184.3463,12876.0
2021-09-13 10:05:00,200.0,200.0,199.54,199.72,10246.0,184.2542,184.2542,183.8304,183.9962,10246.0
2021-09-13 10:10:00,199.71,199.72,199.31,199.64,13448.0,183.987,183.9962,183.6185,183.9225,13448.0
2021-09-13 10:15:00,199.78,199.91,199.64,199.77,10818.0,184.0515,184.1712,183.9225,184.0423,10818.0
2021-09-13 10:20:00,199.83,200.49,199.82,200.19,30061.0,184.0975,184.7056,184.0883,184.4292,30061.0
2021-09-13 10:25:00,200.19,200.39,200.09,200.38,26556.0,184.4292,184.6134,184.3371,184.6042,26556.0
2021-09-13 10:30:00,200.34,200.7,200.23,200.33,10748.0,184.5674,184.899,184.466,184.5582,10748.0
2021-09-13 10:35:00,200.39,200.87,200.39,200.78,4215.0,184.6134,185.0557,184.6134,184.9727,4215.0
2021-09-13 10:40:00,200.82,200.86,200.3,200.54,8081.0,185.0096,185.0464,184.5305,184.7516,8081.0
2021-09-13 10:45:00,200.63,201.2,200.6,201.05,7279.0,184.8346,185.3597,184.8069,185.2215,7279.0
2021-09-13 10:50:00,200.96,201.47,200.95,201.32,6449.0,185.1386,185.6084,185.1294,185.4702,6449.0
2021-09-13 10:55:00,201.44,201.58,201.35,201.53,4795.0,185.5808,185.7098,185.4979,185.6637,4795.0
2021-09-13 11:00:00,201.42,201.5,201.19,201.33,5639.0,185.5624,185.6361,185.3505,185.4794,5639.0
2021-09-13 11:05:00,201.37,201.51,201.29,201.35,5368.0,185.5163,185.6453,185.4426,185.4979,5368.0
2021-09-13 11:10:00,201.28,201.3,200.58,200.58,6327.0,185.4334,185.4518,184.7885,184.7885,6327.0
2021-09-13 11:15:00,200.63,200.75,200.57,200.6,4674.0,184.8346,184.9451,184.7793,184.8069,4674.0
2021-09-13 11:20:00,200.58,200.93,200.55,200.93,8183.0,184.7885,185.1109,184.7608,185.1109,8183.0
2021-09-13 11:25:00,200.89,201.02,200.86,200.97,4143.0,185.0741,185.1938,185.0464,185.1478,4143.0
2021-09-13 11:30:00,200.97,201.21,200.95,201.2,6186.0,185.1478,185.3689,185.1294,185.3597,6186.0
2021-09-13 11:35:00,201.15,201.15,200.68,200.92,2906.0,185.3136,185.3136,184.8806,185.1017,2906.0
2021-09-13 11:40:00,200.96,200.96,200.78,200.93,3847.0,185.1386,185.1386,184.9727,185.1109,3847.0
2021-09-13 11:45:00,200.93,201.15,200.92,200.96,3335.0,185.1109,185.3136,185.1017,185.1386,3335.0
2021-09-13 11:50:00,200.83,200.9,200.73,200.85,6283.0,185.0188,185.0833,184.9267,185.0372,6283.0
2021-09-13 11:55:00,200.88,201.0,200.8,200.8,2947.0,185.0649,185.1754,184.9912,184.9912,2947.0
2021-09-13 12:00:00,200.7,200.74,200.51,200.55,2668.0,184.899,184.9359,184.724,184.7608,2668.0
2021-09-13 12:05:00,200.54,200.64,200.42,200.42,2240.0,184.7516,184.8438,184.6411,184.6411,2240.0
2021-09-13 12:10:00,200.45,200.68,200.44,200.63,4760.0,184.6687,184.8806,184.6595,184.8346,4760.0
2021-09-13 12:15:00,200.58,200.58,200.16,200.26,5107.0,184.7885,184.7885,184.4016,184.4937,5107.0
2021-09-13 12:20:00,200.31,200.31,200.18,200.23,3014.0,184.5397,184.5397,184.42,184.466,3014.0
2021-09-13 12:25:00,200.24,200.32,200.06,200.13,3490.0,184.4753,184.549,184.3094,184.3739,3490.0
2021-09-13 12:30:00,200.03,200.16,199.97,200.06,3005.0,184.2818,184.4016,184.2265,184.3094,3005.0
2021-09-13 12:35:00,200.03,200.12,199.76,199.76,4080.0,184.2818,184.3647,184.033,184.033,4080.0
2021-09-13 12:40:00,199.75,199.77,199.34,199.34,4902.0,184.0238,184.0423,183.6461,183.6461,4902.0
2021-09-13 12:45:00,199.3,199.34,199.15,199.15,5645.0,183.6093,183.6461,183.4711,183.4711,5645.0
2021-09-13 12:50:00,199.08,199.08,198.9,199.0,7826.0,183.4066,183.4066,183.2408,183.3329,7826.0
2021-09-13 12:55:00,198.98,198.98,198.82,198.9,3350.0,183.3145,183.3145,183.1671,183.2408,3350.0
2021-09-13 13:00:00,198.79,198.91,198.63,198.69,7246.0,183.1394,183.25,182.992,183.0473,7246.0
2021-09-13 13:05:00,198.62,198.8,198.52,198.56,9621.0,182.9828,183.1486,182.8907,182.9275,9621.0
2021-09-13 13:10:00,198.52,198.56,198.0,198.01,15292.0,182.8907,182.9275,182.4116,182.4208,15292.0
2021-09-13 13:15:00,198.01,198.07,197.92,197.99,9035.0,182.4208,182.4761,182.3379,182.4024,9035.0
2021-09-13 13:20:00,197.96,198.09,197.91,198.0,18702.0,182.3748,182.4945,182.3287,182.4116,18702.0
2021-09-13 13:25:00,197.97,198.06,197.72,197.78,8610.0,182.384,182.4669,182.1537,182.2089,8610.0
2021-09-13 13:30:00,197.68,197.83,197.64,197.72,11856.0,182.1168,182.255,182.08,182.1537,11856.0
2021-09-13 13:35:00,197.64,197.66,197.44,197.48,9793.0,182.08,182.0984,181.8957,181.9325,9793.0
2021-09-13 13:40:00,197.49,197.8,197.49,197.68,11437.0,181.9418,182.2274,181.9418,182.1168,11437.0
2021-09-13 13:45:00,197.72,198.02,197.7,198.02,2205.0,182.1537,182.43,182.1352,182.43,2205.0
2021-09-13 13:50:00,198.0,198.1,197.83,198.04,5303.0,182.4116,182.5037,182.255,182.4485,5303.0
2021-09-13 13:55:00,198.08,198.08,197.89,198.02,3709.0,182.4853,182.4853,182.3103,182.43,3709.0
2021-09-13 14:00:00,198.04,198.16,198.0,198.06,4489.0,182.4485,182.559,182.4116,182.4669,4489.0
2021-09-13 14:05:00,198.06,198.13,197.9,198.06,17108.0,182.4669,182.5314,182.3195,182.4669,17108.0
2021-09-13 14:10:00,198.01,198.01,197.78,197.81,6649.0,182.4208,182.4208,182.2089,182.2366,6649.0
2021-09-13 14:15:00,197.86,198.2,197.86,198.17,9144.0,182.2826,182.5959,182.2826,182.5682,9144.0
2021-09-13 14:20:00,198.2,198.2,198.02,198.16,7093.0,182.5959,182.5959,182.43,182.559,7093.0
2021-09-13 14:25:00,198.14,198.36,198.11,198.23,5797.0,182.5406,182.7433,182.5129,182.6235,5797.0
2021-09-13 14:30:00,198.25,198.32,198.16,198.22,8908.0,182.6419,182.7064,182.559,182.6143,8908.0
2021-09-13 14:35:00,198.19,198.22,198.08,198.13,3604.0,182.5867,182.6143,182.4853,182.5314,3604.0
2021-09-13 14:40:00,198.13,198.31,198.09,198.17,8285.0,182.5314,182.6972,182.4945,182.5682,8285.0
2021-09-13 14:45:00,198.25,198.48,198.17,198.48,8571.0,182.6419,182.8538,182.5682,182.8538,8571.0
2021-09-13 14:50:00,198.45,198.62,198.4,198.57,20058.0,182.8262,182.9828,182.7801,182.9367,20058.0
2021-09-13 14:55:00,198.54,198.77,198.46,198.69,4669.0,182.9091,183.121,182.8354,183.0473,4669.0
2021-09-13 15:00:00,198.63,198.63,198.51,198.63,5780.0,182.992,182.992,182.8815,182.992,5780.0
2021-09-13 15:05:00,198.61,199.0,198.56,198.84,9821.0,182.9736,183.3329,182.9275,183.1855,9821.0
2021-09-13 15:10:00,198.93,199.25,198.86,199.23,9346.0,183.2684,183.5632,183.2039,183.5448,9346.0
2021-09-13 15:15:00,199.22,199.35,199.2,199.3,13660.0,183.5356,183.6553,183.5171,183.6093,13660.0
2021-09-13 15:20:00,199.31,199.32,199.04,199.12,7489.0,183.6185,183.6277,183.3697,183.4434,7489.0
2021-09-13 15:25:00,199.13,199.33,199.05,199.3,6169.0,183.4526,183.6369,183.3789,183.6093,6169.0
2021-09-13 15:30:00,199.31,199.51,199.24,199.51,19371.0,183.6185,183.8027,183.554,183.8027,19371.0
2021-09-13 15:35:00,199.47,199.64,199.41,199.46,12760.0,183.7659,183.9225,183.7106,183.7567,12760.0
2021-09-13 15:40:00,199.46,199.46,199.22,199.22,12211.0,183.7567,183.7567,183.5356,183.5356,12211.0
2021-09-13 15:45:00,199.25,199.37,199.1,199.25,17797.0,183.5632,183.6738,183.425,183.5632,17797.0
2021-09-13 15:50:00,199.25,199.55,199.25,199.39,41667.0,183.5632,183.8396,183.5632,183.6922,41667.0
2021-09-13 15:55:00,199.38,199.53,199.21,199.37,100472.0,183.683,183.8212,183.5263,183.6738,100472.0
2021-09-14 09:30:00,200.43,200.43,198.96,198.97,11776.0,184.6503,184.6503,183.296,183.3052,11776.0
2021-09-14 09:35:00,198.99,199.03,198.62,198.95,3918.0,183.3237,183.3605,182.9828,183.2868,3918.0
2021-09-14 09:40:00,198.95,199.0,198.74,198.9,2936.0,183.2868,183.3329,183.0933,183.2408,2936.0
2021-09-14 09:45:00,198.8,198.82,198.27,198.27,4660.0,183.1486,183.1671,182.6604,182.6604,4660.0
2021-09-14 09:50:00,198.37,198.47,197.53,197.69,5759.0,182.7525,182.8446,181.9786,182.126,5759.0
2021-09-14 09:55:00,197.75,197.77,197.39,197.51,13139.0,182.1813,182.1997,181.8496,181.9602,13139.0
2021-09-14 10:00:00,197.43,197.43,197.03,197.2,8119.0,181.8865,181.8865,181.518,181.6746,8119.0
2021-09-14 10:05:00,197.06,197.26,197.04,197.14,10535.0,181.5456,181.7299,181.5272,181.6193,10535.0
2021-09-14 10:10:00,197.17,197.17,196.79,197.13,9599.0,181.647,181.647,181.2969,181.6101,9599.0
2021-09-14 10:15:00,197.11,197.34,197.1,197.17,6302.0,181.5917,181.8036,181.5825,181.647,6302.0
2021-09-14 10:20:00,197.17,197.28,196.98,196.98,5377.0,181.647,181.7483,181.4719,181.4719,5377.0
2021-09-14 10:25:00,196.99,197.15,196.84,196.92,9997.0,181.4811,181.6285,181.3429,181.4166,9997.0
2021-09-14 10:30:00,196.82,196.9,196.62,196.67,5870.0,181.3245,181.3982,181.1403,181.1863,5870.0
2021-09-14 10:35:00,196.72,196.95,196.61,196.8,6729.0,181.2324,181.4443,181.131,181.3061,6729.0
2021-09-14 10:40:00,196.72,196.77,196.3,196.41,5972.0,181.2324,181.2784,180.8454,180.9468,5972.0
2021-09-14 10:45:00,196.36,196.65,196.36,196.58,3720.0,180.9007,181.1679,180.9007,181.1034,3720.0
2021-09-14 10:50:00,196.58,196.69,196.42,196.58,4830.0,181.1034,181.2047,180.956,181.1034,4830.0
2021-09-14 10:55:00,196.52,196.52,195.94,195.94,5099.0,181.0481,181.0481,180.5138,180.5138,5099.0
2021-09-14 11:00:00,196.04,196.14,195.92,196.1,5930.0,180.6059,180.698,180.4954,180.6612,5930.0
2021-09-14 11:05:00,196.0,196.42,196.0,196.33,7425.0,180.5691,180.956,180.5691,180.8731,7425.0
2021-09-14 11:10:00,196.37,196.71,196.28,196.71,12335.0,180.9099,181.2232,180.827,181.2232,12335.0
2021-09-14 11:15:00,196.66,197.02,196.64,196.78,5020.0,181.1771,181.5088,181.1587,181.2877,5020.0
2021-09-14 11:20:00,196.77,196.92,196.71,196.8,5834.0,181.2784,181.4166,181.2232,181.3061,5834.0
2021-09-14 11:25:00,196.77,196.92,196.55,196.87,9955.0,181.2784,181.4166,181.0758,181.3706,9955.0
2021-09-14 11:30:00,196.9,197.05,196.78,196.78,5300.0,181.3982,181.5364,181.2877,181.2877,5300.0
2021-09-14 11:35:00,196.75,196.75,196.3,196.3,5020.0,181.26,181.26,180.8454,180.8454,5020.0
2021-09-14 11:40:00,196.37,196.53,196.26,196.51,4806.0,180.9099,181.0573,180.8086,181.0389,4806.0
2021-09-14 11:45:00,196.47,196.75,196.45,196.56,4950.0,181.0021,181.26,180.9836,181.085,4950.0
2021-09-14 11:50:00,196.57,196.62,196.39,196.42,6311.0,181.0942,181.1403,180.9284,180.956,6311.0
2021-09-14 11:55:00,196.42,196.64,196.42,196.57,4624.0,180.956,181.1587,180.956,181.0942,4624.0
2021-09-14 12:00:00,196.58,196.9,196.55,196.9,3170.0,181.1034,181.3982,181.0758,181.3982,3170.0
2021-09-14 12:05:00,196.89,197.18,196.83,197.17,8286.0,181.389,181.6562,181.3337,181.647,8286.0
2021-09-14 12:10:00,197.19,197.43,197.14,197.43,5599.0,181.6654,181.8865,181.6193,181.8865,5599.0
2021-09-14 12:15:00,197.4,197.56,197.31,197.49,10277.0,181.8588,182.0063,181.7759,181.9418,10277.0
2021-09-14 12:20:00,197.48,197.58,197.37,197.37,3397.0,181.9325,182.0247,181.8312,181.8312,3397.0
2021-09-14 12:25:00,197.3,197.58,197.23,197.5,4966.0,181.7667,182.0247,181.7022,181.951,4966.0
2021-09-14 12:30:00,197.53,197.55,197.38,197.48,5717.0,181.9786,181.997,181.8404,181.9325,5717.0
2021-09-14 12:35:00,197.43,197.51,197.34,197.34,5478.0,181.8865,181.9602,181.8036,181.8036,5478.0
2021-09-14 12:40:00,197.4,197.46,197.23,197.23,4705.0,181.8588,181.9141,181.7022,181.7022,4705.0
2021-09-14 12:45:00,197.26,197.35,197.19,197.26,3248.0,181.7299,181.8128,181.6654,181.7299,3248.0
2021-09-14 12:50:00,197.23,197.28,197.09,197.13,3371.0,181.7022,181.7483,181.5733,181.6101,3371.0
2021-09-14 12:55:00,197.1,197.1,196.83,196.83,3605.0,181.5825,181.5825,181.3337,181.3337,3605.0
2021-09-14 13:00:00,196.77,196.95,196.77,196.88,3785.0,181.2784,181.4443,181.2784,181.3798,3785.0
2021-09-14 13:05:00,196.88,196.88,196.57,196.62,3584.0,181.3798,181.3798,181.0942,181.1403,3584.0
2021-09-14 13:10:00,196.63,196.67,196.58,196.58,2786.0,181.1495,181.1863,181.1034,181.1034,2786.0
2021-09-14 13:15:00,196.55,196.85,196.55,196.83,3053.0,181.0758,181.3521,181.0758,181.3337,3053.0
2021-09-14 13:20:00,196.84,197.0,196.84,196.96,3109.0,181.3429,181.4903,181.3429,181.4535,3109.0
2021-09-14 13:25:00,196.93,196.97,196.83,196.96,3721.0,181.4258,181.4627,181.3337,181.4535,3721.0
2021-09-14 13:30:00,196.99,197.0,196.79,196.79,2800.0,181.4811,181.4903,181.2969,181.2969,2800.0
2021-09-14 13:35:00,196.77,196.84,196.7,196.84,5759.0,181.2784,181.3429,181.214,181.3429,5759.0
2021-09-14 13:40:00,196.84,197.0,196.8,196.88,3928.0,181.3429,181.4903,181.3061,181.3798,3928.0
2021-09-14 13:45:00,196.93,196.95,196.76,196.76,2050.0,181.4258,181.4443,181.2692,181.2692,2050.0
2021-09-14 13:50:00,196.72,196.73,196.6,196.67,3827.0,181.2324,181.2416,181.1218,181.1863,3827.0
2021-09-14 13:55:00,196.6,196.62,196.45,196.52,8158.0,181.1218,181.1403,180.9836,181.0481,8158.0
2021-09-14 14:00:00,196.51,196.61,196.42,196.6,7210.0,181.0389,181.131,180.956,181.1218,7210.0
2021-09-14 14:05:00,196.59,196.66,196.42,196.42,4409.0,181.1126,181.1771,180.956,180.956,4409.0
2021-09-14 14:10:00,196.34,196.39,196.27,196.39,5090.0,180.8823,180.9284,180.8178,180.9284,5090.0
2021-09-14 14:15:00,196.38,196.42,196.29,196.37,6542.0,180.9192,180.956,180.8362,180.9099,6542.0
2021-09-14 14:20:00,196.36,196.36,196.21,196.31,3267.0,180.9007,180.9007,180.7625,180.8547,3267.0
2021-09-14 14:25:00,196.29,196.38,196.2,196.35,3315.0,180.8362,180.9192,180.7533,180.8915,3315.0
2021-09-14 14:30:00,196.33,196.33,196.15,196.15,3662.0,180.8731,180.8731,180.7073,180.7073,3662.0
2021-09-14 14:35:00,196.16,196.23,196.08,196.22,3305.0,180.7165,180.781,180.6428,180.7717,3305.0
2021-09-14 14:40:00,196.23,196.38,196.23,196.36,3341.0,180.781,180.9192,180.781,180.9007,3341.0
2021-09-14 14:45:00,196.39,196.39,196.25,196.26,5270.0,180.9284,180.9284,180.7994,180.8086,5270.0
2021-09-14 14:50:00,196.21,196.37,196.19,196.37,2633.0,180.7625,180.9099,180.7441,180.9099,2633.0
2021-09-14 14:55:00,196.4,196.59,196.38,196.57,4728.0,180.9376,181.1126,180.9192,181.0942,4728.0
2021-09-14 15:00:00,196.54,196.65,196.41,196.65,14474.0,181.0666,181.1679,180.9468,181.1679,14474.0
2021-09-14 15:05:00,196.65,196.91,196.65,196.79,6194.0,181.1679,181.4074,181.1679,181.2969,6194.0
2021-09-14 15:10:00,196.81,197.01,196.8,196.99,7666.0,181.3153,181.4996,181.3061,181.4811,7666.0
2021-09-14 15:15:00,196.95,196.95,196.78,196.85,5662.0,181.4443,181.4443,181.2877,181.3521,5662.0
2021-09-14 15:20:00,196.82,197.23,196.81,196.95,7358.0,181.3245,181.7022,181.3153,181.4443,7358.0
2021-09-14 15:25:00,196.91,197.09,196.91,196.95,3635.0,181.4074,181.5733,181.4074,181.4443,3635.0
2021-09-14 15:30:00,196.92,197.04,196.87,196.88,7524.0,181.4166,181.5272,181.3706,181.3798,7524.0
2021-09-14 15:35:00,196.86,196.86,196.62,196.76,7459.0,181.3614,181.3614,181.1403,181.2692,7459.0
2021-09-14 15:40:00,196.73,197.03,196.69,196.94,9430.0,181.2416,181.518,181.2047,181.4351,9430.0
2021-09-14 15:45:00,196.92,197.1,196.62,196.74,17668.0,181.4166,181.5825,181.1403,181.2508,17668.0
2021-09-14 15:50:00,196.71,196.9,196.65,196.9,29668.0,181.2232,181.3982,181.1679,181.3982,29668.0
2021-09-14 15:55:00,196.82,196.82,196.57,196.72,65869.0,181.3245,181.3245,181.0942,181.2324,65869.0
2021-09-15 09:30:00,196.61,197.0,196.34,196.58,15282.0,181.131,181.4903,180.8823,181.1034,15282.0
2021-09-15 09:35:00,196.16,196.58,196.15,196.19,4583.0,180.7165,181.1034,180.7073,180.7441,4583.0
2021-09-15 09:40:00,196.15,196.96,196.08,196.96,6455.0,180.7073,181.4535,180.6428,181.4535,6455.0
2021-09-15 09:45:00,197.2,197.95,197.2,197.86,5725.0,181.6746,182.3655,181.6746,182.2826,5725.0
2021-09-15 09:50:00,197.9,197.92,197.46,197.7,5965.0,182.3195,182.3379,181.9141,182.1352,5965.0
2021-09-15 09:55:00,197.77,197.95,197.65,197.86,6895.0,182.1997,182.3655,182.0892,182.2826,6895.0
2021-09-15 10:00:00,197.91,198.17,197.83,198.13,5714.0,182.3287,182.5682,182.255,182.5314,5714.0
2021-09-15 10:05:00,198.09,198.09,197.7,197.8,2255.0,182.4945,182.4945,182.1352,182.2274,2255.0
2021-09-15 10:10:00,197.7,197.83,197.49,197.55,4738.0,182.1352,182.255,181.9418,181.997,4738.0
2021-09-15 10:15:00,197.55,197.97,197.38,197.96,19556.0,181.997,182.384,181.8404,182.3748,19556.0
2021-09-15 10:20:00,197.98,198.05,197.73,197.78,3900.0,182.3932,182.4577,182.1629,182.2089,3900.0
2021-09-15 10:25:00,197.76,197.89,197.61,197.65,4091.0,182.1905,182.3103,182.0523,182.0892,4091.0
2021-09-15 10:30:00,197.73,198.17,197.7,197.71,3707.0,182.1629,182.5682,182.1352,182.1444,3707.0
2021-09-15 10:35:00,197.72,197.84,197.63,197.67,3100.0,182.1537,182.2642,182.0707,182.1076,3100.0
2021-09-15 10:40:00,197.74,197.75,197.12,197.15,3131.0,182.1721,182.1813,181.6009,181.6285,3131.0
2021-09-15 10:45:00,197.17,197.28,197.16,197.26,2746.0,181.647,181.7483,181.6377,181.7299,2746.0
2021-09-15 10:50:00,197.26,197.37,197.1,197.11,5014.0,181.7299,181.8312,181.5825,181.5917,5014.0
2021-09-15 10:55:00,197.11,197.25,197.03,197.2,4479.0,181.5917,181.7207,181.518,181.6746,4479.0
2021-09-15 11:00:00,197.24,197.49,197.23,197.49,4181.0,181.7114,181.9418,181.7022,181.9418,4181.0
2021-09-15 11:05:00,197.5,197.87,197.49,197.74,12570.0,181.951,182.2918,181.9418,182.1721,12570.0
2021-09-15 11:10:00,197.72,197.87,197.7,197.73,3200.0,182.1537,182.2918,182.1352,182.1629,3200.0
2021-09-15 11:15:00,197.71,198.08,197.71,197.93,4456.0,182.1444,182.4853,182.1444,182.3471,4456.0
2021-09-15 11:20:00,198.01,198.01,197.78,197.89,3710.0,182.4208,182.4208,182.2089,182.3103,3710.0
2021-09-15 11:25:00,197.87,198.05,197.87,197.97,4496.0,182.2918,182.4577,182.2918,182.384,4496.0
2021-09-15 11:30:00,198.01,198.08,197.89,198.08,6152.0,182.4208,182.4853,182.3103,182.4853,6152.0
2021-09-15 11:35:00,198.13,198.31,197.98,198.3,13437.0,182.5314,182.6972,182.3932,182.688,13437.0
2021-09-15 11:40:00,198.3,198.36,198.16,198.35,2761.0,182.688,182.7433,182.559,182.7341,2761.0
2021-09-15 11:45:00,198.31,198.36,198.08,198.14,3382.0,182.6972,182.7433,182.4853,182.5406,3382.0
2021-09-15 11:50:00,198.18,198.38,198.1,198.35,2940.0,182.5774,182.7617,182.5037,182.7341,2940.0
2021-09-15 11:55:00,198.32,198.48,198.3,198.46,2800.0,182.7064,182.8538,182.688,182.8354,2800.0
2021-09-15 12:00:00,198.37,198.52,198.32,198.52,2056.0,182.7525,182.8907,182.7064,182.8907,2056.0
2021-09-15 12:05:00,198.51,198.65,198.45,198.65,2146.0,182.8815,183.0104,182.8262,183.0104,2146.0
2021-09-15 12:10:00,198.59,198.67,198.56,198.64,2919.0,182.9552,183.0289,182.9275,183.0012,2919.0
2021-09-15 12:15:00,198.62,199.03,198.61,199.0,4915.0,182.9828,183.3605,182.9736,183.3329,4915.0
2021-09-15 12:20:00,198.96,198.97,198.83,198.93,3765.0,183.296,183.3052,183.1763,183.2684,3765.0
2021-09-15 12:25:00,198.97,198.98,198.75,198.75,3089.0,183.3052,183.3145,183.1026,183.1026,3089.0
2021-09-15 12:30:00,198.71,198.78,198.67,198.69,3436.0,183.0657,183.1302,183.0289,183.0473,3436.0
2021-09-15 12:35:00,198.58,198.78,198.58,198.77,1800.0,182.9459,183.1302,182.9459,183.121,1800.0
2021-09-15 12:40:00,198.86,199.2,198.86,199.16,2426.0,183.2039,183.5171,183.2039,183.4803,2426.0
2021-09-15 12:45:00,199.09,199.09,198.66,198.78,4959.0,183.4158,183.4158,183.0196,183.1302,4959.0
2021-09-15 12:50:00,198.7,198.76,198.61,198.71,7000.0,183.0565,183.1118,182.9736,183.0657,7000.0
2021-09-15 12:55:00,198.74,198.78,198.69,198.7,2614.0,183.0933,183.1302,183.0473,183.0565,2614.0
2021-09-15 13:00:00,198.69,199.15,198.69,199.13,7336.0,183.0473,183.4711,183.0473,183.4526,7336.0
2021-09-15 13:05:00,199.16,199.3,199.09,199.09,13246.0,183.4803,183.6093,183.4158,183.4158,13246.0
2021-09-15 13:10:00,199.13,199.32,199.13,199.32,2286.0,183.4526,183.6277,183.4526,183.6277,2286.0
2021-09-15 13:15:00,199.34,199.34,199.18,199.23,5244.0,183.6461,183.6461,183.4987,183.5448,5244.0
2021-09-15 13:20:00,199.22,199.46,199.22,199.4,2496.0,183.5356,183.7567,183.5356,183.7014,2496.0
2021-09-15 13:25:00,199.41,199.46,198.94,199.0,45494.0,183.7106,183.7567,183.2776,183.3329,45494.0
2021-09-15 13:30:00,199.0,199.08,198.7,198.7,12706.0,183.3329,183.4066,183.0565,183.0565,12706.0
2021-09-15 13:35:00,198.72,198.86,198.64,198.7,7365.0,183.0749,183.2039,183.0012,183.0565,7365.0
2021-09-15 13:40:00,198.72,198.94,198.64,198.93,5688.0,183.0749,183.2776,183.0012,183.2684,5688.0
2021-09-15 13:45:00,198.9,199.03,198.74,198.78,5949.0,183.2408,183.3605,183.0933,183.1302,5949.0
2021-09-15 13:50:00,198.81,198.81,198.45,198.6,7106.0,183.1578,183.1578,182.8262,182.9644,7106.0
2021-09-15 13:55:00,198.58,198.61,198.46,198.53,6958.0,182.9459,182.9736,182.8354,182.8999,6958.0
2021-09-15 14:00:00,198.55,198.55,198.25,198.29,3712.0,182.9183,182.9183,182.6419,182.6788,3712.0
2021-09-15 14:05:00,198.28,198.34,198.16,198.33,5277.0,182.6696,182.7248,182.559,182.7156,5277.0
2021-09-15 14:10:00,198.33,198.35,198.06,198.06,3534.0,182.7156,182.7341,182.4669,182.4669,3534.0
2021-09-15 14:15:00,198.09,198.11,197.95,197.97,3329.0,182.4945,182.5129,182.3655,182.384,3329.0
2021-09-15 14:20:00,197.99,198.04,197.78,197.79,6668.0,182.4024,182.4485,182.2089,182.2181,6668.0
2021-09-15 14:25:00,197.89,198.02,197.87,198.01,2350.0,182.3103,182.43,182.2918,182.4208,2350.0
2021-09-15 14:30:00,198.0,198.16,197.98,198.11,8747.0,182.4116,182.559,182.3932,182.5129,8747.0
2021-09-15 14:35:00,198.11,198.27,198.11,198.16,3623.0,182.5129,182.6604,182.5129,182.559,3623.0
2021-09-15 14:40:00,198.13,198.19,198.06,198.06,2455.0,182.5314,182.5867,182.4669,182.4669,2455.0
2021-09-15 14:45:00,198.07,198.22,198.06,198.14,3545.0,182.4761,182.6143,182.4669,182.5406,3545.0
2021-09-15 14:50:00,198.15,198.15,198.04,198.09,3638.0,182.5498,182.5498,182.4485,182.4945,3638.0
2021-09-15 14:55:00,198.08,198.1,197.85,197.89,4558.0,182.4853,182.5037,182.2734,182.3103,4558.0
2021-09-15 15:00:00,197.84,197.98,197.75,197.93,2700.0,182.2642,182.3932,182.1813,182.3471,2700.0
2021-09-15 15:05:00,197.87,197.92,197.8,197.91,3766.0,182.2918,182.3379,182.2274,182.3287,3766.0
2021-09-15 15:10:00,197.93,198.19,197.93,198.19,1971.0,182.3471,182.5867,182.3471,182.5867,1971.0
2021-09-15 15:15:00,198.22,198.28,198.17,198.21,3849.0,182.6143,182.6696,182.5682,182.6051,3849.0
2021-09-15 15:20:00,198.22,198.23,197.99,198.07,3486.0,182.6143,182.6235,182.4024,182.4761,3486.0
2021-09-15 15:25:00,198.1,198.15,198.03,198.14,4470.0,182.5037,182.5498,182.4392,182.5406,4470.0
2021-09-15 15:30:00,198.09,198.35,198.05,198.25,6562.0,182.4945,182.7341,182.4577,182.6419,6562.0
2021-09-15 15:35:00,198.24,198.64,198.24,198.64,10604.0,182.6327,183.0012,182.6327,183.0012,10604.0
2021-09-15 15:40:00,198.6,198.64,198.46,198.64,9410.0,182.9644,183.0012,182.8354,183.0012,9410.0
2021-09-15 15:45:00,198.57,198.59,198.43,198.43,8639.0,182.9367,182.9552,182.8078,182.8078,8639.0
2021-09-15 15:50:00,198.46,198.64,198.46,198.47,16466.0,182.8354,183.0012,182.8354,182.8446,16466.0
2021-09-15 15:55:00,198.45,198.5,198.3,198.5,26550.0,182.8262,182.8722,182.688,182.8722,26550.0
2021-09-16 09:30:00,198.91,199.5,198.74,199.24,16021.0,183.25,183.7935,183.0933,183.554,16021.0
2021-09-16 09:35:00,198.63,198.78,198.44,198.55,2267.0,182.992,183.1302,182.817,182.9183,2267.0
2021-09-16 09:40:00,198.74,198.82,198.61,198.62,1522.0,183.0933,183.1671,182.9736,182.9828,1522.0
2021-09-16 09:45:00,198.68,198.68,198.14,198.24,4955.0,183.0381,183.0381,182.5406,182.6327,4955.0
2021-09-16 09:50:00,198.31,198.46,197.97,197.97,3500.0,182.6972,182.8354,182.384,182.384,3500.0
2021-09-16 09:55:00,197.99,198.06,197.84,197.84,2900.0,182.4024,182.4669,182.2642,182.2642,2900.0
2021-09-16 10:00:00,197.73,197.82,197.0,197.07,6838.0,182.1629,182.2458,181.4903,181.5548,6838.0
2021-09-16 10:05:00,197.11,197.13,196.89,197.13,2140.0,181.5917,181.6101,181.389,181.6101,2140.0
2021-09-16 10:10:00,197.06,197.39,197.02,197.07,3678.0,181.5456,181.8496,181.5088,181.5548,3678.0
2021-09-16 10:15:00,197.04,197.13,196.58,196.63,2557.0,181.5272,181.6101,181.1034,181.1495,2557.0
2021-09-16 10:20:00,196.6,196.69,196.56,196.6,2937.0,181.1218,181.2047,181.085,181.1218,2937.0
2021-09-16 10:25:00,196.57,196.92,196.49,196.87,3144.0,181.0942,181.4166,181.0205,181.3706,3144.0
2021-09-16 10:30:00,196.8,196.85,196.57,196.84,3913.0,181.3061,181.3521,181.0942,181.3429,3913.0
2021-09-16 10:35:00,196.92,196.92,196.64,196.85,1929.0,181.4166,181.4166,181.1587,181.3521,1929.0
2021-09-16 10:40:00,196.81,196.97,196.73,196.84,2832.0,181.3153,181.4627,181.2416,181.3429,2832.0
2021-09-16 10:45:00,196.81,197.02,196.75,196.77,4146.0,181.3153,181.5088,181.26,181.2784,4146.0
2021-09-16 10:50:00,196.73,196.73,196.29,196.29,4653.0,181.2416,181.2416,180.8362,180.8362,4653.0
2021-09-16 10:55:00,196.22,196.28,196.01,196.28,4971.0,180.7717,180.827,180.5783,180.827,4971.0
2021-09-16 11:00:00,196.25,196.59,196.24,196.44,2723.0,180.7994,181.1126,180.7902,180.9744,2723.0
2021-09-16 11:05:00,196.42,196.92,196.38,196.92,2705.0,180.956,181.4166,180.9192,181.4166,2705.0
2021-09-16 11:10:00,196.82,197.14,196.76,197.14,2819.0,181.3245,181.6193,181.2692,181.6193,2819.0
2021-09-16 11:15:00,197.06,197.07,196.68,196.7,2907.0,181.5456,181.5548,181.1955,181.214,2907.0
2021-09-16 11:20:00,196.67,196.82,196.67,196.81,1739.0,181.1863,181.3245,181.1863,181.3153,1739.0
2021-09-16 11:25:00,196.87,196.97,196.83,196.88,2645.0,181.3706,181.4627,181.3337,181.3798,2645.0
2021-09-16 11:30:00,196.86,196.97,196.77,196.77,1607.0,181.3614,181.4627,181.2784,181.2784,1607.0
2021-09-16 11:35:00,196.77,196.83,196.66,196.75,4471.0,181.2784,181.3337,181.1771,181.26,4471.0
2021-09-16 11:40:00,196.8,196.84,196.67,196.68,2575.0,181.3061,181.3429,181.1863,181.1955,2575.0
2021-09-16 11:45:00,196.61,196.85,196.51,196.79,8132.0,181.131,181.3521,181.0389,181.2969,8132.0
2021-09-16 11:50:00,196.84,196.91,196.7,196.74,2801.0,181.3429,181.4074,181.214,181.2508,2801.0
2021-09-16 11:55:00,196.71,196.75,196.61,196.75,2244.0,181.2232,181.26,181.131,181.26,2244.0
2021-09-16 12:00:00,196.75,196.78,196.42,196.43,2781.0,181.26,181.2877,180.956,180.9652,2781.0
2021-09-16 12:05:00,196.41,196.51,196.35,196.45,3772.0,180.9468,181.0389,180.8915,180.9836,3772.0
2021-09-16 12:10:00,196.42,196.51,196.31,196.51,4077.0,180.956,181.0389,180.8547,181.0389,4077.0
2021-09-16 12:15:00,196.53,196.56,196.48,196.55,2800.0,181.0573,181.085,181.0113,181.0758,2800.0
2021-09-16 12:20:00,196.57,196.69,196.47,196.47,5423.0,181.0942,181.2047,181.0021,181.0021,5423.0
2021-09-16 12:25:00,196.57,196.57,196.33,196.38,2530.0,181.0942,181.0942,180.8731,180.9192,2530.0
2021-09-16 12:30:00,196.46,196.54,196.43,196.52,1932.0,180.9929,181.0666,180.9652,181.0481,1932.0
2021-09-16 12:35:00,196.59,196.65,196.53,196.53,3047.0,181.1126,181.1679,181.0573,181.0573,3047.0
2021-09-16 12:40:00,196.54,196.54,196.29,196.41,1877.0,181.0666,181.0666,180.8362,180.9468,1877.0
2021-09-16 12:45:00,196.45,196.56,196.39,196.46,2751.0,180.9836,181.085,180.9284,180.9929,2751.0
2021-09-16 12:50:00,196.42,196.51,196.03,196.03,2409.0,180.956,181.0389,180.5967,180.5967,2409.0
2021-09-16 12:55:00,196.12,196.2,196.04,196.11,3218.0,180.6796,180.7533,180.6059,180.6704,3218.0
2021-09-16 13:00:00,196.03,196.03,195.88,195.94,1798.0,180.5967,180.5967,180.4585,180.5138,1798.0
2021-09-16 13:05:00,195.9,196.0,195.85,195.97,2300.0,180.4769,180.5691,180.4309,180.5414,2300.0
2021-09-16 13:10:00,195.96,196.02,195.89,195.94,4191.0,180.5322,180.5875,180.4677,180.5138,4191.0
2021-09-16 13:15:00,195.94,196.01,195.91,195.93,3359.0,180.5138,180.5783,180.4862,180.5046,3359.0
2021-09-16 13:20:00,196.0,196.0,195.85,195.86,7614.0,180.5691,180.5691,180.4309,180.4401,7614.0
2021-09-16 13:25:00,195.9,196.0,195.82,195.85,5186.0,180.4769,180.5691,180.4032,180.4309,5186.0
2021-09-16 13:30:00,195.9,195.97,195.65,195.81,5074.0,180.4769,180.5414,180.2466,180.394,5074.0
2021-09-16 13:35:00,195.76,195.76,195.52,195.65,4055.0,180.348,180.348,180.1269,180.2466,4055.0
2021-09-16 13:40:00,195.7,195.76,195.47,195.47,4389.0,180.2927,180.348,180.0808,180.0808,4389.0
2021-09-16 13:45:00,195.41,195.45,195.28,195.28,2255.0,180.0255,180.0624,179.9058,179.9058,2255.0
2021-09-16 13:50:00,195.34,195.56,195.31,195.5,6603.0,179.961,180.1637,179.9334,180.1084,6603.0
2021-09-16 13:55:00,195.5,195.54,195.28,195.35,5096.0,180.1084,180.1453,179.9058,179.9702,5096.0
2021-09-16 14:00:00,195.35,195.41,195.2,195.2,4756.0,179.9702,180.0255,179.8321,179.8321,4756.0
2021-09-16 14:05:00,195.22,195.27,195.14,195.23,3504.0,179.8505,179.8965,179.7768,179.8597,3504.0
2021-09-16 14:10:00,195.3,195.48,195.3,195.43,11346.0,179.9242,180.09,179.9242,180.0439,11346.0
2021-09-16 14:15:00,195.45,195.5,195.3,195.33,5047.0,180.0624,180.1084,179.9242,179.9518,5047.0
2021-09-16 14:20:00,195.34,195.41,195.26,195.31,5983.0,179.961,180.0255,179.8873,179.9334,5983.0
2021-09-16 14:25:00,195.27,195.27,195.03,195.09,4268.0,179.8965,179.8965,179.6754,179.7307,4268.0
2021-09-16 14:30:00,195.09,195.23,195.05,195.09,6302.0,179.7307,179.8597,179.6939,179.7307,6302.0
2021-09-16 14:35:00,195.15,195.2,194.95,194.99,8745.0,179.786,179.8321,179.6017,179.6386,8745.0
2021-09-16 14:40:00,195.01,195.02,194.88,194.97,12197.0,179.657,179.6662,179.5372,179.6202,12197.0
2021-09-16 14:45:00,194.97,195.18,194.92,195.17,4125.0,179.6202,179.8136,179.5741,179.8044,4125.0
2021-09-16 14:50:00,195.16,195.18,194.97,195.18,5163.0,179.7952,179.8136,179.6202,179.8136,5163.0
2021-09-16 14:55:00,195.21,195.35,195.18,195.32,4035.0,179.8413,179.9702,179.8136,179.9426,4035.0
2021-09-16 15:00:00,195.38,195.6,195.32,195.59,5102.0,179.9979,180.2006,179.9426,180.1913,5102.0
2021-09-16 15:05:00,195.59,195.89,195.58,195.89,3738.0,180.1913,180.4677,180.1821,180.4677,3738.0
2021-09-16 15:10:00,195.93,195.95,195.79,195.9,6047.0,180.5046,180.523,180.3756,180.4769,6047.0
2021-09-16 15:15:00,195.91,196.0,195.81,196.0,6300.0,180.4862,180.5691,180.394,180.5691,6300.0
2021-09-16 15:20:00,196.02,196.08,195.81,195.88,9430.0,180.5875,180.6428,180.394,180.4585,9430.0
2021-09-16 15:25:00,195.9,195.91,195.73,195.73,4424.0,180.4769,180.4862,180.3203,180.3203,4424.0
2021-09-16 15:30:00,195.74,195.92,195.73,195.82,6678.0,180.3295,180.4954,180.3203,180.4032,6678.0
2021-09-16 15:35:00,195.79,195.8,195.62,195.69,8601.0,180.3756,180.3848,180.219,180.2835,8601.0
2021-09-16 15:40:00,195.73,195.73,195.48,195.52,9922.0,180.3203,180.3203,180.09,180.1269,9922.0
2021-09-16 15:45:00,195.49,195.5,195.07,195.07,17078.0,180.0992,180.1084,179.7123,179.7123,17078.0
2021-09-16 15:50:00,195.06,195.33,195.06,195.23,23513.0,179.7031,179.9518,179.7031,179.8597,23513.0
2021-09-16 15:55:00,195.23,195.23,194.83,194.85,49687.0,179.8597,179.8597,179.4912,179.5096,49687.0
2021-09-17 09:30:00,194.12,195.5,194.0,195.49,219295.0,178.8371,180.1084,178.7265,180.0992,219295.0
2021-09-17 09:35:00,194.88,195.14,194.09,194.14,9230.0,179.5372,179.7768,178.8094,178.8555,9230.0
2021-09-17 09:40:00,194.11,194.7,194.11,194.33,2018.0,178.8279,179.3714,178.8279,179.0305,2018.0
2021-09-17 09:45:00,194.29,194.79,194.03,194.03,4027.0,178.9937,179.4543,178.7542,178.7542,4027.0
2021-09-17 09:50:00,194.11,194.13,193.79,193.93,4925.0,178.8279,178.8463,178.5331,178.662,4925.0
2021-09-17 09:55:00,193.9,194.05,193.66,193.82,9504.0,178.6344,178.7726,178.4133,178.5607,9504.0
2021-09-17 10:00:00,193.91,194.08,193.71,193.86,5282.0,178.6436,178.8002,178.4594,178.5975,5282.0
2021-09-17 10:05:00,193.86,194.26,193.86,194.26,1500.0,178.5975,178.9661,178.5975,178.9661,1500.0
2021-09-17 10:10:00,194.29,194.4,193.9,193.9,5185.0,178.9937,179.095,178.6344,178.6344,5185.0
2021-09-17 10:15:00,193.87,194.08,193.57,194.08,4253.0,178.6068,178.8002,178.3304,178.8002,4253.0
2021-09-17 10:20:00,194.14,194.14,193.91,193.96,2021.0,178.8555,178.8555,178.6436,178.6897,2021.0
2021-09-17 10:25:00,193.92,194.15,193.82,194.1,3240.0,178.6528,178.8647,178.5607,178.8187,3240.0
2021-09-17 10:30:00,193.89,194.13,193.87,194.13,1220.0,178.6252,178.8463,178.6068,178.8463,1220.0
2021-09-17 10:35:00,194.08,194.32,194.07,194.27,3107.0,178.8002,179.0213,178.791,178.9753,3107.0
2021-09-17 10:40:00,194.3,194.3,193.95,194.06,3353.0,179.0029,179.0029,178.6805,178.7818,3353.0
2021-09-17 10:45:00,194.01,194.1,193.88,194.02,2726.0,178.7357,178.8187,178.616,178.745,2726.0
2021-09-17 10:50:00,193.98,194.35,193.91,194.35,4167.0,178.7081,179.049,178.6436,179.049,4167.0
2021-09-17 10:55:00,194.26,194.29,194.11,194.28,1800.0,178.9661,178.9937,178.8279,178.9845,1800.0
2021-09-17 11:00:00,194.29,194.6,194.25,194.49,4297.0,178.9937,179.2793,178.9568,179.1779,4297.0
2021-09-17 11:05:00,194.59,194.97,194.49,194.83,2967.0,179.2701,179.6202,179.1779,179.4912,2967.0
2021-09-17 11:10:00,194.77,194.79,194.49,194.77,6142.0,179.4359,179.4543,179.1779,179.4359,6142.0
2021-09-17 11:15:00,194.94,195.09,194.93,195.0,3544.0,179.5925,179.7307,179.5833,179.6478,3544.0
2021-09-17 11:20:00,195.0,195.2,194.99,195.2,1828.0,179.6478,179.8321,179.6386,179.8321,1828.0
2021-09-17 11:25:00,195.15,195.32,195.07,195.09,4591.0,179.786,179.9426,179.7123,179.7307,4591.0
2021-09-17 11:30:00,195.14,195.19,194.53,195.0,3338.0,179.7768,179.8228,179.2148,179.6478,3338.0
2021-09-17 11:35:00,194.89,195.09,194.74,195.02,1993.0,179.5465,179.7307,179.4083,179.6662,1993.0
2021-09-17 11:40:00,195.12,195.18,194.96,194.96,1516.0,179.7583,179.8136,179.6109,179.6109,1516.0
2021-09-17 11:45:00,194.97,195.07,194.84,195.07,3342.0,179.6202,179.7123,179.5004,179.7123,3342.0
2021-09-17 11:50:00,195.05,195.05,194.64,194.71,2024.0,179.6939,179.6939,179.3161,179.3806,2024.0
2021-09-17 11:55:00,194.71,195.07,194.71,195.06,2144.0,179.3806,179.7123,179.3806,179.7031,2144.0
2021-09-17 12:00:00,195.1,195.16,195.02,195.16,7446.0,179.7399,179.7952,179.6662,179.7952,7446.0
2021-09-17 12:05:00,195.19,195.28,195.12,195.23,3212.0,179.8228,179.9058,179.7583,179.8597,3212.0
2021-09-17 12:10:00,195.26,195.28,194.98,194.98,3207.0,179.8873,179.9058,179.6294,179.6294,3207.0
2021-09-17 12:15:00,195.03,195.04,194.96,194.98,2187.0,179.6754,179.6846,179.6109,179.6294,2187.0
2021-09-17 12:20:00,195.01,195.26,195.01,195.25,2840.0,179.657,179.8873,179.657,179.8781,2840.0
2021-09-17 12:25:00,195.3,195.3,195.2,195.23,4342.0,179.9242,179.9242,179.8321,179.8597,4342.0
2021-09-17 12:30:00,195.22,195.5,195.22,195.37,3661.0,179.8505,180.1084,179.8505,179.9887,3661.0
2021-09-17 12:35:00,195.42,195.71,195.41,195.71,4210.0,180.0347,180.3019,180.0255,180.3019,4210.0
2021-09-17 12:40:00,195.71,195.79,195.55,195.56,5721.0,180.3019,180.3756,180.1545,180.1637,5721.0
2021-09-17 12:45:00,195.58,195.67,195.5,195.52,6820.0,180.1821,180.265,180.1084,180.1269,6820.0
2021-09-17 12:50:00,195.55,195.55,195.3,195.31,2595.0,180.1545,180.1545,179.9242,179.9334,2595.0
2021-09-17 12:55:00,195.41,195.41,195.3,195.35,4308.0,180.0255,180.0255,179.9242,179.9702,4308.0
2021-09-17 13:00:00,195.32,195.32,195.17,195.19,2060.0,179.9426,179.9426,179.8044,179.8228,2060.0
2021-09-17 13:05:00,195.14,195.18,195.05,195.05,2572.0,179.7768,179.8136,179.6939,179.6939,2572.0
2021-09-17 13:10:00,195.1,195.11,194.94,194.96,2916.0,179.7399,179.7491,179.5925,179.6109,2916.0
2021-09-17 13:15:00,194.96,195.0,194.84,194.86,2889.0,179.6109,179.6478,179.5004,179.5188,2889.0
2021-09-17 13:20:00,194.83,194.93,194.76,194.93,3437.0,179.4912,179.5833,179.4267,179.5833,3437.0
2021-09-17 13:25:00,194.84,195.09,194.78,194.93,3609.0,179.5004,179.7307,179.4451,179.5833,3609.0
2021-09-17 13:30:00,194.93,194.97,194.76,194.87,4320.0,179.5833,179.6202,179.4267,179.528,4320.0
2021-09-17 13:35:00,194.84,195.09,194.84,195.08,4014.0,179.5004,179.7307,179.5004,179.7215,4014.0
2021-09-17 13:40:00,195.09,195.14,194.96,195.02,4243.0,179.7307,179.7768,179.6109,179.6662,4243.0
2021-09-17 13:45:00,195.06,195.1,194.75,194.75,5579.0,179.7031,179.7399,179.4175,179.4175,5579.0
2021-09-17 13:50:00,194.74,194.8,194.57,194.75,7522.0,179.4083,179.4635,179.2517,179.4175,7522.0
2021-09-17 13:55:00,194.83,194.89,194.75,194.85,3075.0,179.4912,179.5465,179.4175,179.5096,3075.0
2021-09-17 14:00:00,194.82,194.92,194.73,194.77,6428.0,179.482,179.5741,179.3991,179.4359,6428.0
2021-09-17 14:05:00,194.8,195.06,194.71,194.99,8606.0,179.4635,179.7031,179.3806,179.6386,8606.0
2021-09-17 14:10:00,195.03,195.13,194.81,194.9,6426.0,179.6754,179.7676,179.4728,179.5557,6426.0
2021-09-17 14:15:00,194.88,195.1,194.8,195.06,7913.0,179.5372,179.7399,179.4635,179.7031,7913.0
2021-09-17 14:20:00,194.99,195.18,194.98,195.13,6534.0,179.6386,179.8136,179.6294,179.7676,6534.0
2021-09-17 14:25:00,195.09,195.25,195.03,195.08,7023.0,179.7307,179.8781,179.6754,179.7215,7023.0
2021-09-17 14:30:00,195.09,195.27,195.06,195.2,4260.0,179.7307,179.8965,179.7031,179.8321,4260.0
2021-09-17 14:35:00,195.17,195.25,195.02,195.25,5428.0,179.8044,179.8781,179.6662,179.8781,5428.0
2021-09-17 14:40:00,195.19,195.34,195.08,195.34,6377.0,179.8228,179.961,179.7215,179.961,6377.0
2021-09-17 14:45:00,195.33,195.61,195.21,195.58,14380.0,179.9518,180.2098,179.8413,180.1821,14380.0
2021-09-17 14:50:00,195.61,195.63,195.4,195.47,10549.0,180.2098,180.2282,180.0163,180.0808,10549.0
2021-09-17 14:55:00,195.52,195.62,195.38,195.47,3928.0,180.1269,180.219,179.9979,180.0808,3928.0
2021-09-17 15:00:00,195.54,195.7,195.49,195.7,3763.0,180.1453,180.2927,180.0992,180.2927,3763.0
2021-09-17 15:05:00,195.65,195.76,195.54,195.71,12724.0,180.2466,180.348,180.1453,180.3019,12724.0
2021-09-17 15:10:00,195.69,195.69,195.44,195.46,4027.0,180.2835,180.2835,180.0532,180.0716,4027.0
2021-09-17 15:15:00,195.43,195.51,195.34,195.42,6503.0,180.0439,180.1176,179.961,180.0347,6503.0
2021-09-17 15:20:00,195.44,195.53,195.4,195.48,7534.0,180.0532,180.1361,180.0163,180.09,7534.0
2021-09-17 15:25:00,195.47,195.48,195.25,195.42,9578.0,180.0808,180.09,179.8781,180.0347,9578.0
2021-09-17 15:30:00,195.32,195.32,195.03,195.19,10313.0,179.9426,179.9426,179.6754,179.8228,10313.0
2021-09-17 15:35:00,195.22,195.34,195.07,195.23,10905.0,179.8505,179.961,179.7123,179.8597,10905.0
2021-09-17 15:40:00,195.28,195.73,195.28,195.62,23745.0,179.9058,180.3203,179.9058,180.219,23745.0
2021-09-17 15:45:00,195.64,195.64,195.02,195.02,19487.0,180.2374,180.2374,179.6662,179.6662,19487.0
2021-09-17 15:50:00,195.04,195.7,195.04,195.48,42396.0,179.6846,180.2927,179.6846,180.09,42396.0
2021-09-17 15:55:00,195.56,195.64,195.03,195.09,107841.0,180.1637,180.2374,179.6754,179.7307,107841.0
2021-09-20 09:30:00,194.0,194.0,192.78,193.14,39090.0,178.7265,178.7265,177.6026,177.9342,39090.0
2021-09-20 09:35:00,193.13,193.54,192.79,193.29,7872.0,177.925,178.3027,177.6118,178.0724,7872.0
2021-09-20 09:40:00,193.42,194.31,193.34,194.16,3510.0,178.1922,179.0121,178.1185,178.8739,3510.0
2021-09-20 09:45:00,194.33,194.33,193.43,194.03,4689.0,179.0305,179.0305,178.2014,178.7542,4689.0
2021-09-20 09:50:00,194.0,194.34,193.76,194.34,4144.0,178.7265,179.0398,178.5054,179.0398,4144.0
2021-09-20 09:55:00,194.23,194.48,194.11,194.32,1999.0,178.9384,179.1687,178.8279,179.0213,1999.0
2021-09-20 10:00:00,194.1,194.1,193.24,193.78,5356.0,178.8187,178.8187,178.0264,178.5238,5356.0
2021-09-20 10:05:00,193.69,194.57,193.65,194.11,8163.0,178.4409,179.2517,178.4041,178.8279,8163.0
2021-09-20 10:10:00,194.13,194.16,193.8,193.89,4419.0,178.8463,178.8739,178.5423,178.6252,4419.0
2021-09-20 10:15:00,193.63,193.69,193.26,193.49,2320.0,178.3857,178.4409,178.0448,178.2567,2320.0
2021-09-20 10:20:00,193.53,193.53,193.33,193.45,1504.0,178.2935,178.2935,178.1093,178.2198,1504.0
2021-09-20 10:25:00,193.45,193.6,193.24,193.46,2804.0,178.2198,178.358,178.0264,178.229,2804.0
2021-09-20 10:30:00,193.49,193.98,193.48,193.69,8177.0,178.2567,178.7081,178.2475,178.4409,8177.0
2021-09-20 10:35:00,193.7,194.35,193.7,194.35,2137.0,178.4501,179.049,178.4501,179.049,2137.0
2021-09-20 10:40:00,194.33,194.36,194.13,194.16,1638.0,179.0305,179.0582,178.8463,178.8739,1638.0
2021-09-20 10:45:00,194.1,194.1,193.91,194.08,1936.0,178.8187,178.8187,178.6436,178.8002,1936.0
2021-09-20 10:50:00,194.02,194.17,193.79,194.17,3131.0,178.745,178.8831,178.5331,178.8831,3131.0
2021-09-20 10:55:00,194.09,194.09,193.72,193.79,1415.0,178.8094,178.8094,178.4686,178.5331,1415.0
2021-09-20 11:00:00,193.78,193.91,193.5,193.74,3455.0,178.5238,178.6436,178.2659,178.487,3455.0
2021-09-20 11:05:00,193.79,194.02,193.75,193.75,2562.0,178.5331,178.745,178.4962,178.4962,2562.0
2021-09-20 11:10:00,193.75,193.98,193.63,193.98,1649.0,178.4962,178.7081,178.3857,178.7081,1649.0
2021-09-20 11:15:00,193.92,193.92,193.68,193.72,1285.0,178.6528,178.6528,178.4317,178.4686,1285.0
2021-09-20 11:20:00,193.82,193.95,193.56,193.62,3347.0,178.5607,178.6805,178.3212,178.3764,3347.0
2021-09-20 11:25:00,193.62,193.65,193.38,193.62,3208.0,178.3764,178.4041,178.1553,178.3764,3208.0
2021-09-20 11:30:00,193.53,193.61,193.31,193.4,2396.0,178.2935,178.3672,178.0908,178.1738,2396.0
2021-09-20 11:35:00,193.48,193.51,193.36,193.49,2047.0,178.2475,178.2751,178.1369,178.2567,2047.0
2021-09-20 11:40:00,193.52,193.58,193.28,193.37,3619.0,178.2843,178.3396,178.0632,178.1461,3619.0
2021-09-20 11:45:00,193.29,193.38,193.17,193.25,6798.0,178.0724,178.1553,177.9619,178.0356,6798.0
2021-09-20 11:50:00,193.18,193.2,192.98,193.17,6401.0,177.9711,177.9895,177.7868,177.9619,6401.0
2021-09-20 11:55:00,193.19,193.19,192.91,192.95,3153.0,177.9803,177.9803,177.7223,177.7592,3153.0
2021-09-20 12:00:00,192.97,192.97,192.6,192.6,6308.0,177.7776,177.7776,177.4367,177.4367,6308.0
2021-09-20 12:05:00,192.57,192.57,192.25,192.3,4600.0,177.4091,177.4091,177.1143,177.1604,4600.0
2021-09-20 12:10:00,192.42,192.51,192.32,192.41,9316.0,177.2709,177.3538,177.1788,177.2617,9316.0
2021-09-20 12:15:00,192.45,192.62,192.41,192.54,3305.0,177.2986,177.4552,177.2617,177.3815,3305.0
2021-09-20 12:20:00,192.58,192.58,192.36,192.47,9466.0,177.4183,177.4183,177.2156,177.317,9466.0
2021-09-20 12:25:00,192.47,192.59,192.37,192.59,5661.0,177.317,177.4275,177.2249,177.4275,5661.0
2021-09-20 12:30:00,192.48,192.64,192.46,192.51,1765.0,177.3262,177.4736,177.3078,177.3538,1765.0
2021-09-20 12:35:00,192.48,192.52,192.39,192.39,6001.0,177.3262,177.363,177.2433,177.2433,6001.0
2021-09-20 12:40:00,192.43,192.56,192.22,192.27,6285.0,177.2801,177.3999,177.0867,177.1327,6285.0
2021-09-20 12:45:00,192.19,192.25,192.02,192.13,5925.0,177.059,177.1143,176.9024,177.0037,5925.0
2021-09-20 12:50:00,192.12,192.12,191.78,191.8,5631.0,176.9945,176.9945,176.6813,176.6997,5631.0
2021-09-20 12:55:00,191.75,191.83,191.39,191.39,4691.0,176.6537,176.7274,176.322,176.322,4691.0
2021-09-20 13:00:00,191.34,191.48,191.08,191.19,7052.0,176.2759,176.4049,176.0364,176.1378,7052.0
2021-09-20 13:05:00,191.24,191.31,191.06,191.12,6438.0,176.1838,176.2483,176.018,176.0733,6438.0
2021-09-20 13:10:00,191.14,191.34,191.06,191.18,7344.0,176.0917,176.2759,176.018,176.1285,7344.0
2021-09-20 13:15:00,191.11,191.31,191.06,191.31,3569.0,176.0641,176.2483,176.018,176.2483,3569.0
2021-09-20 13:20:00,191.33,191.69,191.28,191.62,8548.0,176.2667,176.5984,176.2207,176.5339,8548.0
2021-09-20 13:25:00,191.59,191.73,191.59,191.69,2777.0,176.5063,176.6352,176.5063,176.5984,2777.0
2021-09-20 13:30:00,191.68,191.68,191.5,191.59,7161.0,176.5892,176.5892,176.4233,176.5063,7161.0
2021-09-20 13:35:00,191.64,191.78,191.59,191.76,3070.0,176.5523,176.6813,176.5063,176.6629,3070.0
2021-09-20 13:40:00,191.89,191.89,191.56,191.56,3900.0,176.7826,176.7826,176.4786,176.4786,3900.0
2021-09-20 13:45:00,191.65,191.96,191.6,191.89,5890.0,176.5615,176.8471,176.5155,176.7826,5890.0
2021-09-20 13:50:00,191.93,192.07,191.89,191.96,1395.0,176.8195,176.9485,176.7826,176.8471,1395.0
2021-09-20 13:55:00,191.95,192.07,191.91,191.98,5030.0,176.8379,176.9485,176.8011,176.8656,5030.0
2021-09-20 14:00:00,192.06,192.09,191.81,191.88,2467.0,176.9393,176.9669,176.7089,176.7734,2467.0
2021-09-20 14:05:00,191.82,191.84,191.63,191.63,10383.0,176.7182,176.7366,176.5431,176.5431,10383.0
2021-09-20 14:10:00,191.58,191.65,191.46,191.46,4537.0,176.4971,176.5615,176.3865,176.3865,4537.0
2021-09-20 14:15:00,191.49,191.54,191.42,191.53,3341.0,176.4141,176.4602,176.3496,176.451,3341.0
2021-09-20 14:20:00,191.52,191.6,191.33,191.33,1484.0,176.4418,176.5155,176.2667,176.2667,1484.0
2021-09-20 14:25:00,191.36,191.53,191.36,191.46,4494.0,176.2944,176.451,176.2944,176.3865,4494.0
2021-09-20 14:30:00,191.47,191.7,191.44,191.58,6097.0,176.3957,176.6076,176.3681,176.4971,6097.0
2021-09-20 14:35:00,191.54,191.55,191.17,191.37,7055.0,176.4602,176.4694,176.1193,176.3036,7055.0
2021-09-20 14:40:00,191.56,191.6,191.37,191.43,3927.0,176.4786,176.5155,176.3036,176.3589,3927.0
2021-09-20 14:45:00,191.41,191.69,191.35,191.57,4038.0,176.3404,176.5984,176.2852,176.4878,4038.0
2021-09-20 14:50:00,191.63,191.75,191.56,191.57,2537.0,176.5431,176.6537,176.4786,176.4878,2537.0
2021-09-20 14:55:00,191.57,191.78,191.37,191.67,6357.0,176.4878,176.6813,176.3036,176.58,6357.0
2021-09-20 15:00:00,191.65,191.81,191.51,191.74,3950.0,176.5615,176.7089,176.4326,176.6445,3950.0
2021-09-20 15:05:00,191.73,191.73,191.44,191.5,4201.0,176.6352,176.6352,176.3681,176.4233,4201.0
2021-09-20 15:10:00,191.55,191.58,191.35,191.39,2844.0,176.4694,176.4971,176.2852,176.322,2844.0
2021-09-20 15:15:00,191.4,191.51,191.17,191.41,5454.0,176.3312,176.4326,176.1193,176.3404,5454.0
2021-09-20 15:20:00,191.43,191.8,191.37,191.75,6706.0,176.3589,176.6997,176.3036,176.6537,6706.0
2021-09-20 15:25:00,191.81,192.11,191.79,192.1,3204.0,176.7089,176.9853,176.6905,176.9761,3204.0
2021-09-20 15:30:00,192.11,192.44,192.11,192.44,5324.0,176.9853,177.2893,176.9853,177.2893,5324.0
2021-09-20 15:35:00,192.45,192.77,192.4,192.58,9474.0,177.2986,177.5934,177.2525,177.4183,9474.0
2021-09-20 15:40:00,192.59,193.06,192.58,193.06,17719.0,177.4275,177.8605,177.4183,177.8605,17719.0
2021-09-20 15:45:00,193.1,193.36,193.07,193.19,18725.0,177.8974,178.1369,177.8697,177.9803,18725.0
2021-09-20 15:50:00,193.25,193.53,193.25,193.29,33442.0,178.0356,178.2935,178.0356,178.0724,33442.0
2021-09-20 15:55:00,193.32,193.65,193.26,193.4,53204.0,178.1001,178.4041,178.0448,178.1738,53204.0
2021-09-21 09:30:00,193.93,194.18,193.55,193.64,17104.0,178.662,178.8924,178.312,178.3949,17104.0
2021-09-21 09:35:00,193.8,194.1,193.79,194.0,1205.0,178.5423,178.8187,178.5331,178.7265,1205.0
2021-09-21 09:40:00,193.9,194.09,193.86,194.07,3771.0,178.6344,178.8094,178.5975,178.791,3771.0
2021-09-21 09:45:00,194.28,194.78,194.28,194.68,3286.0,178.9845,179.4451,178.9845,179.353,3286.0
2021-09-21 09:50:00,194.58,194.58,193.86,193.86,1460.0,179.2609,179.2609,178.5975,178.5975,1460.0
2021-09-21 09:55:00,193.74,193.88,193.22,193.55,2041.0,178.487,178.616,178.0079,178.312,2041.0
2021-09-21 10:00:00,193.66,193.71,193.4,193.61,3757.0,178.4133,178.4594,178.1738,178.3672,3757.0
2021-09-21 10:05:00,193.73,193.73,192.62,192.62,3693.0,178.4778,178.4778,177.4552,177.4552,3693.0
2021-09-21 10:10:00,192.79,192.87,192.42,192.76,5414.0,177.6118,177.6855,177.2709,177.5842,5414.0
2021-09-21 10:15:00,192.75,192.75,192.46,192.57,2261.0,177.5749,177.5749,177.3078,177.4091,2261.0
2021-09-21 10:20:00,192.58,192.58,192.16,192.16,2054.0,177.4183,177.4183,177.0314,177.0314,2054.0
2021-09-21 10:25:00,192.22,192.53,192.1,192.53,11451.0,177.0867,177.3723,176.9761,177.3723,11451.0
2021-09-21 10:30:00,192.42,192.43,192.14,192.23,1468.0,177.2709,177.2801,177.013,177.0959,1468.0
2021-09-21 10:35:00,192.12,192.12,191.96,192.03,2994.0,176.9945,176.9945,176.8471,176.9116,2994.0
2021-09-21 10:40:00,192.17,192.21,192.08,192.21,694.0,177.0406,177.0775,176.9577,177.0775,694.0
2021-09-21 10:45:00,192.0,192.09,191.88,191.88,4700.0,176.884,176.9669,176.7734,176.7734,4700.0
2021-09-21 10:50:00,191.77,191.89,191.64,191.79,3292.0,176.6721,176.7826,176.5523,176.6905,3292.0
2021-09-21 10:55:00,192.03,192.26,191.91,192.19,3337.0,176.9116,177.1235,176.8011,177.059,3337.0
2021-09-21 11:00:00,192.06,192.12,191.97,192.1,2733.0,176.9393,176.9945,176.8563,176.9761,2733.0
2021-09-21 11:05:00,192.09,192.55,192.09,192.39,1696.0,176.9669,177.3907,176.9669,177.2433,1696.0
2021-09-21 11:10:00,192.41,192.41,192.19,192.22,1296.0,177.2617,177.2617,177.059,177.0867,1296.0
2021-09-21 11:15:00,192.05,192.16,191.57,191.57,3311.0,176.93,177.0314,176.4878,176.4878,3311.0
2021-09-21 11:20:00,191.67,191.68,191.46,191.65,2407.0,176.58,176.5892,176.3865,176.5615,2407.0
2021-09-21 11:25:00,191.57,191.74,191.57,191.63,2544.0,176.4878,176.6445,176.4878,176.5431,2544.0
2021-09-21 11:30:00,191.74,192.31,191.74,192.31,1719.0,176.6445,177.1696,176.6445,177.1696,1719.0
2021-09-21 11:35:00,192.39,192.39,192.22,192.22,853.0,177.2433,177.2433,177.0867,177.0867,853.0
2021-09-21 11:40:00,192.21,192.34,192.05,192.26,3202.0,177.0775,177.1972,176.93,177.1235,3202.0
2021-09-21 11:45:00,192.31,192.36,192.21,192.21,705.0,177.1696,177.2156,177.0775,177.0775,705.0
2021-09-21 11:50:00,192.16,192.16,191.86,191.9,3098.0,177.0314,177.0314,176.755,176.7919,3098.0
2021-09-21 11:55:00,191.84,192.18,191.84,192.03,2640.0,176.7366,177.0498,176.7366,176.9116,2640.0
2021-09-21 12:00:00,192.14,192.39,192.13,192.34,1319.0,177.013,177.2433,177.0037,177.1972,1319.0
2021-09-21 12:05:00,192.33,192.51,192.25,192.48,2644.0,177.188,177.3538,177.1143,177.3262,2644.0
2021-09-21 12:10:00,192.48,192.65,192.48,192.65,3119.0,177.3262,177.4828,177.3262,177.4828,3119.0
2021-09-21 12:15:00,192.66,192.66,192.42,192.46,4748.0,177.492,177.492,177.2709,177.3078,4748.0
2021-09-21 12:20:00,192.39,192.64,192.36,192.58,3098.0,177.2433,177.4736,177.2156,177.4183,3098.0
2021-09-21 12:25:00,192.55,192.57,192.33,192.37,2180.0,177.3907,177.4091,177.188,177.2249,2180.0
2021-09-21 12:30:00,192.32,192.51,192.31,192.51,2270.0,177.1788,177.3538,177.1696,177.3538,2270.0
2021-09-21 12:35:00,192.43,192.58,192.42,192.52,5067.0,177.2801,177.4183,177.2709,177.363,5067.0
2021-09-21 12:40:00,192.46,192.52,192.43,192.51,2318.0,177.3078,177.363,177.2801,177.3538,2318.0
2021-09-21 12:45:00,192.44,192.46,192.19,192.23,9097.0,177.2893,177.3078,177.059,177.0959,9097.0
2021-09-21 12:50:00,192.17,192.23,191.8,191.95,3272.0,177.0406,177.0959,176.6997,176.8379,3272.0
2021-09-21 12:55:00,191.97,192.13,191.89,191.99,3686.0,176.8563,177.0037,176.7826,176.8748,3686.0
2021-09-21 13:00:00,191.93,191.95,191.35,191.53,7378.0,176.8195,176.8379,176.2852,176.451,7378.0
2021-09-21 13:05:00,191.54,191.76,191.32,191.57,11768.0,176.4602,176.6629,176.2575,176.4878,11768.0
2021-09-21 13:10:00,191.41,191.72,191.41,191.53,3087.0,176.3404,176.626,176.3404,176.451,3087.0
2021-09-21 13:15:00,191.59,191.75,191.47,191.72,4937.0,176.5063,176.6537,176.3957,176.626,4937.0
2021-09-21 13:20:00,191.8,191.81,191.46,191.55,5613.0,176.6997,176.7089,176.3865,176.4694,5613.0
2021-09-21 13:25:00,191.52,191.65,191.48,191.52,2391.0,176.4418,176.5615,176.4049,176.4418,2391.0
2021-09-21 13:30:00,191.51,191.6,191.45,191.58,1188.0,176.4326,176.5155,176.3773,176.4971,1188.0
2021-09-21 13:35:00,191.48,191.53,191.39,191.53,1178.0,176.4049,176.451,176.322,176.451,1178.0
2021-09-21 13:40:00,191.47,191.47,191.27,191.27,2024.0,176.3957,176.3957,176.2115,176.2115,2024.0
2021-09-21 13:45:00,191.26,191.43,191.26,191.43,3596.0,176.2022,176.3589,176.2022,176.3589,3596.0
2021-09-21 13:50:00,191.36,191.5,191.09,191.2,3505.0,176.2944,176.4233,176.0456,176.147,3505.0
2021-09-21 13:55:00,191.2,191.25,191.14,191.2,2551.0,176.147,176.193,176.0917,176.147,2551.0
2021-09-21 14:00:00,191.2,191.35,191.13,191.33,5585.0,176.147,176.2852,176.0825,176.2667,5585.0
2021-09-21 14:05:00,191.37,191.43,191.28,191.43,2425.0,176.3036,176.3589,176.2207,176.3589,2425.0
2021-09-21 14:10:00,191.32,191.43,191.26,191.35,11555.0,176.2575,176.3589,176.2022,176.2852,11555.0
2021-09-21 14:15:00,191.34,191.36,191.04,191.08,9965.0,176.2759,176.2944,175.9996,176.0364,9965.0
2021-09-21 14:20:00,191.01,191.04,190.72,190.83,11039.0,175.9719,175.9996,175.7048,175.8061,11039.0
2021-09-21 14:25:00,190.75,190.91,190.69,190.86,12731.0,175.7324,175.8798,175.6771,175.8337,12731.0
2021-09-21 14:30:00,190.98,191.33,190.97,191.28,4655.0,175.9443,176.2667,175.9351,176.2207,4655.0
2021-09-21 14:35:00,191.39,191.39,191.01,191.11,2468.0,176.322,176.322,175.9719,176.0641,2468.0
2021-09-21 14:40:00,191.15,191.33,191.15,191.25,2462.0,176.1009,176.2667,176.1009,176.193,2462.0
2021-09-21 14:45:00,191.22,191.31,191.08,191.17,3074.0,176.1654,176.2483,176.0364,176.1193,3074.0
2021-09-21 14:50:00,191.16,191.72,191.16,191.48,2824.0,176.1101,176.626,176.1101,176.4049,2824.0
2021-09-21 14:55:00,191.44,191.47,191.26,191.37,4147.0,176.3681,176.3957,176.2022,176.3036,4147.0
2021-09-21 15:00:00,191.44,191.73,191.44,191.66,4694.0,176.3681,176.6352,176.3681,176.5708,4694.0
2021-09-21 15:05:00,191.59,191.73,191.57,191.64,4094.0,176.5063,176.6352,176.4878,176.5523,4094.0
2021-09-21 15:10:00,191.59,191.71,191.53,191.7,4785.0,176.5063,176.6168,176.451,176.6076,4785.0
2021-09-21 15:15:00,191.65,191.9,191.59,191.59,4974.0,176.5615,176.7919,176.5063,176.5063,4974.0
2021-09-21 15:20:00,191.62,191.94,191.62,191.85,6005.0,176.5339,176.8287,176.5339,176.7458,6005.0
2021-09-21 15:25:00,191.9,191.96,191.87,191.89,6463.0,176.7919,176.8471,176.7642,176.7826,6463.0
2021-09-21 15:30:00,192.0,192.16,191.93,192.16,4227.0,176.884,177.0314,176.8195,177.0314,4227.0
2021-09-21 15:35:00,192.14,192.26,192.05,192.1,5149.0,177.013,177.1235,176.93,176.9761,5149.0
2021-09-21 15:40:00,192.08,192.23,192.03,192.03,5725.0,176.9577,177.0959,176.9116,176.9116,5725.0
2021-09-21 15:45:00,191.97,191.97,191.49,191.49,10303.0,176.8563,176.8563,176.4141,176.4141,10303.0
2021-09-21 15:50:00,191.64,191.83,191.6,191.6,15806.0,176.5523,176.7274,176.5155,176.5155,15806.0
2021-09-21 15:55:00,191.64,191.64,191.12,191.17,48836.0,176.5523,176.5523,176.0733,176.1193,48836.0
2021-09-22 09:30:00,192.78,193.76,192.33,193.38,33110.0,177.6026,178.5054,177.188,178.1553,33110.0
2021-09-22 09:35:00,193.66,193.87,193.09,193.2,11315.0,178.4133,178.6068,177.8882,177.9895,11315.0
2021-09-22 09:40:00,193.35,193.35,192.85,193.11,1814.0,178.1277,178.1277,177.6671,177.9066,1814.0
2021-09-22 09:45:00,193.34,193.7,193.28,193.39,4747.0,178.1185,178.4501,178.0632,178.1646,4747.0
2021-09-22 09:50:00,193.29,193.5,193.11,193.5,2493.0,178.0724,178.2659,177.9066,178.2659,2493.0
2021-09-22 09:55:00,193.48,193.97,193.48,193.97,2214.0,178.2475,178.6989,178.2475,178.6989,2214.0
2021-09-22 10:00:00,193.88,194.22,193.62,193.97,10294.0,178.616,178.9292,178.3764,178.6989,10294.0
2021-09-22 10:05:00,194.09,194.28,193.71,193.71,6430.0,178.8094,178.9845,178.4594,178.4594,6430.0
2021-09-22 10:10:00,193.67,193.67,193.1,193.32,4303.0,178.4225,178.4225,177.8974,178.1001,4303.0
2021-09-22 10:15:00,193.41,193.5,193.34,193.48,2767.0,178.183,178.2659,178.1185,178.2475,2767.0
2021-09-22 10:20:00,193.5,193.62,193.3,193.3,2545.0,178.2659,178.3764,178.0816,178.0816,2545.0
2021-09-22 10:25:00,193.24,193.45,193.22,193.45,1841.0,178.0264,178.2198,178.0079,178.2198,1841.0
2021-09-22 10:30:00,193.41,193.73,193.41,193.68,3575.0,178.183,178.4778,178.183,178.4317,3575.0
2021-09-22 10:35:00,193.66,193.66,193.56,193.57,600.0,178.4133,178.4133,178.3212,178.3304,600.0
2021-09-22 10:40:00,193.48,193.52,193.35,193.36,1583.0,178.2475,178.2843,178.1277,178.1369,1583.0
2021-09-22 10:45:00,193.44,193.52,193.23,193.32,3612.0,178.2106,178.2843,178.0171,178.1001,3612.0
2021-09-22 10:50:00,193.59,193.59,193.3,193.42,2340.0,178.3488,178.3488,178.0816,178.1922,2340.0
2021-09-22 10:55:00,193.47,193.59,193.39,193.58,1708.0,178.2383,178.3488,178.1646,178.3396,1708.0
2021-09-22 11:00:00,193.69,193.8,193.67,193.7,2683.0,178.4409,178.5423,178.4225,178.4501,2683.0
2021-09-22 11:05:00,193.77,193.87,193.71,193.87,5274.0,178.5146,178.6068,178.4594,178.6068,5274.0
2021-09-22 11:10:00,193.86,194.11,193.8,194.01,3231.0,178.5975,178.8279,178.5423,178.7357,3231.0
2021-09-22 11:15:00,194.04,194.3,194.04,194.26,2266.0,178.7634,179.0029,178.7634,178.9661,2266.0
2021-09-22 11:20:00,194.19,194.28,194.0,194.26,4008.0,178.9016,178.9845,178.7265,178.9661,4008.0
2021-09-22 11:25:00,194.33,194.42,194.27,194.3,2456.0,179.0305,179.1135,178.9753,179.0029,2456.0
2021-09-22 11:30:00,194.3,194.34,194.21,194.25,6110.0,179.0029,179.0398,178.92,178.9568,6110.0
2021-09-22 11:35:00,194.32,194.37,194.15,194.28,18580.0,179.0213,179.0674,178.8647,178.9845,18580.0
2021-09-22 11:40:00,194.28,194.34,194.05,194.18,2871.0,178.9845,179.0398,178.7726,178.8924,2871.0
2021-09-22 11:45:00,194.24,194.32,194.08,194.11,3095.0,178.9476,179.0213,178.8002,178.8279,3095.0
2021-09-22 11:50:00,194.13,194.45,193.85,194.1,6136.0,178.8463,179.1411,178.5883,178.8187,6136.0
2021-09-22 11:55:00,194.1,194.39,194.1,194.39,800.0,178.8187,179.0858,178.8187,179.0858,800.0
2021-09-22 12:00:00,194.24,194.27,194.16,194.24,909.0,178.9476,178.9753,178.8739,178.9476,909.0
2021-09-22 12:05:00,194.27,194.35,194.14,194.3,1477.0,178.9753,179.049,178.8555,179.0029,1477.0
2021-09-22 12:10:00,194.31,194.44,194.22,194.23,2376.0,179.0121,179.1319,178.9292,178.9384,2376.0
2021-09-22 12:15:00,194.34,194.34,194.07,194.13,1501.0,179.0398,179.0398,178.791,178.8463,1501.0
2021-09-22 12:20:00,194.11,194.25,194.09,194.22,2880.0,178.8279,178.9568,178.8094,178.9292,2880.0
2021-09-22 12:25:00,194.29,194.29,194.21,194.22,811.0,178.9937,178.9937,178.92,178.9292,811.0
2021-09-22 12:30:00,194.28,194.4,194.28,194.4,914.0,178.9845,179.095,178.9845,179.095,914.0
2021-09-22 12:35:00,194.47,194.54,194.41,194.53,1813.0,179.1595,179.224,179.1042,179.2148,1813.0
2021-09-22 12:40:00,194.56,194.57,194.32,194.32,3415.0,179.2424,179.2517,179.0213,179.0213,3415.0
2021-09-22 12:45:00,194.35,194.48,194.35,194.48,4098.0,179.049,179.1687,179.049,179.1687,4098.0
2021-09-22 12:50:00,194.53,194.55,194.31,194.31,4679.0,179.2148,179.2332,179.0121,179.0121,4679.0
2021-09-22 12:55:00,194.34,194.49,194.33,194.49,2462.0,179.0398,179.1779,179.0305,179.1779,2462.0
2021-09-22 13:00:00,194.5,194.5,194.32,194.32,1052.0,179.1872,179.1872,179.0213,179.0213,1052.0
2021-09-22 13:05:00,194.31,194.43,194.31,194.34,2042.0,179.0121,179.1227,179.0121,179.0398,2042.0
2021-09-22 13:10:00,194.37,194.45,194.31,194.36,3154.0,179.0674,179.1411,179.0121,179.0582,3154.0
2021-09-22 13:15:00,194.29,194.39,194.24,194.35,2307.0,178.9937,179.0858,178.9476,179.049,2307.0
2021-09-22 13:20:00,194.38,194.42,194.33,194.33,1606.0,179.0766,179.1135,179.0305,179.0305,1606.0
2021-09-22 13:25:00,194.41,194.46,194.25,194.28,7008.0,179.1042,179.1503,178.9568,178.9845,7008.0
2021-09-22 13:30:00,194.25,194.3,194.1,194.22,3201.0,178.9568,179.0029,178.8187,178.9292,3201.0
2021-09-22 13:35:00,194.23,194.37,194.19,194.37,3116.0,178.9384,179.0674,178.9016,179.0674,3116.0
2021-09-22 13:40:00,194.35,194.44,194.35,194.44,957.0,179.049,179.1319,179.049,179.1319,957.0
2021-09-22 13:45:00,194.39,194.4,194.29,194.29,2081.0,179.0858,179.095,178.9937,178.9937,2081.0
2021-09-22 13:50:00,194.21,194.3,194.13,194.16,1923.0,178.92,179.0029,178.8463,178.8739,1923.0
2021-09-22 13:55:00,194.22,194.29,194.08,194.19,1933.0,178.9292,178.9937,178.8002,178.9016,1933.0
2021-09-22 14:00:00,194.08,194.8,193.72,194.69,11396.0,178.8002,179.4635,178.4686,179.3622,11396.0
2021-09-22 14:05:00,194.86,194.89,194.41,194.62,3663.0,179.5188,179.5465,179.1042,179.2977,3663.0
2021-09-22 14:10:00,194.58,194.76,194.48,194.75,2260.0,179.2609,179.4267,179.1687,179.4175,2260.0
2021-09-22 14:15:00,194.78,194.82,194.56,194.6,2270.0,179.4451,179.482,179.2424,179.2793,2270.0
2021-09-22 14:20:00,194.56,194.66,194.22,194.4,4098.0,179.2424,179.3346,178.9292,179.095,4098.0
2021-09-22 14:25:00,194.41,194.85,194.38,194.85,2346.0,179.1042,179.5096,179.0766,179.5096,2346.0
2021-09-22 14:30:00,194.88,194.95,194.64,194.87,3123.0,179.5372,179.6017,179.3161,179.528,3123.0
2021-09-22 14:35:00,194.87,194.9,194.46,194.52,3424.0,179.528,179.5557,179.1503,179.2056,3424.0
2021-09-22 14:40:00,194.45,194.45,193.84,194.23,9286.0,179.1411,179.1411,178.5791,178.9384,9286.0
2021-09-22 14:45:00,194.15,194.15,193.62,193.62,5857.0,178.8647,178.8647,178.3764,178.3764,5857.0
2021-09-22 14:50:00,193.57,194.18,193.46,194.01,3702.0,178.3304,178.8924,178.229,178.7357,3702.0
2021-09-22 14:55:00,194.1,194.12,193.86,194.08,2347.0,178.8187,178.8371,178.5975,178.8002,2347.0
2021-09-22 15:00:00,194.08,194.29,193.94,194.12,2880.0,178.8002,178.9937,178.6712,178.8371,2880.0
2021-09-22 15:05:00,194.23,194.24,193.99,194.12,3503.0,178.9384,178.9476,178.7173,178.8371,3503.0
2021-09-22 15:10:00,194.16,194.61,194.1,194.46,2741.0,178.8739,179.2885,178.8187,179.1503,2741.0
2021-09-22 15:15:00,194.43,194.72,194.42,194.72,2026.0,179.1227,179.3898,179.1135,179.3898,2026.0
2021-09-22 15:20:00,194.64,194.7,194.48,194.61,3355.0,179.3161,179.3714,179.1687,179.2885,3355.0
2021-09-22 15:25:00,194.53,194.55,194.39,194.45,3384.0,179.2148,179.2332,179.0858,179.1411,3384.0
2021-09-22 15:30:00,194.39,194.39,194.05,194.09,4934.0,179.0858,179.0858,178.7726,178.8094,4934.0
2021-09-22 15:35:00,194.08,194.49,194.08,194.47,7114.0,178.8002,179.1779,178.8002,179.1595,7114.0
2021-09-22 15:40:00,194.45,194.46,193.89,193.96,8833.0,179.1411,179.1503,178.6252,178.6897,8833.0
2021-09-22 15:45:00,193.93,194.01,193.71,193.8,7336.0,178.662,178.7357,178.4594,178.5423,7336.0
2021-09-22 15:50:00,193.8,194.05,193.67,193.8,12738.0,178.5423,178.7726,178.4225,178.5423,12738.0
2021-09-22 15:55:00,193.83,194.03,193.64,193.74,37580.0,178.5699,178.7542,178.3949,178.487,37580.0
2021-09-23 09:30:00,195.6,196.29,195.0,196.03,24816.0,180.2006,180.8362,179.6478,180.5967,24816.0
2021-09-23 09:35:00,196.02,197.0,196.02,197.0,4943.0,180.5875,181.4903,180.5875,181.4903,4943.0
2021-09-23 09:40:00,197.23,197.23,196.43,196.53,2978.0,181.7022,181.7022,180.9652,181.0573,2978.0
2021-09-23 09:45:00,196.83,196.83,196.59,196.59,3012.0,181.3337,181.3337,181.1126,181.1126,3012.0
2021-09-23 09:50:00,196.46,196.83,196.46,196.72,1400.0,180.9929,181.3337,180.9929,181.2324,1400.0
2021-09-23 09:55:00,196.77,196.84,196.02,196.02,2281.0,181.2784,181.3429,180.5875,180.5875,2281.0
2021-09-23 10:00:00,196.29,196.83,196.28,196.55,5971.0,180.8362,181.3337,180.827,181.0758,5971.0
2021-09-23 10:05:00,196.56,196.66,196.04,196.04,7655.0,181.085,181.1771,180.6059,180.6059,7655.0
2021-09-23 10:10:00,196.01,196.4,196.0,196.32,3659.0,180.5783,180.9376,180.5691,180.8639,3659.0
2021-09-23 10:15:00,196.4,196.44,195.88,195.88,5644.0,180.9376,180.9744,180.4585,180.4585,5644.0
2021-09-23 10:20:00,196.0,196.17,195.94,196.13,2033.0,180.5691,180.7257,180.5138,180.6888,2033.0
2021-09-23 10:25:00,196.18,196.45,196.07,196.07,4847.0,180.7349,180.9836,180.6336,180.6336,4847.0
2021-09-23 10:30:00,196.02,196.02,195.69,195.86,3654.0,180.5875,180.5875,180.2835,180.4401,3654.0
2021-09-23 10:35:00,195.88,196.29,195.76,196.29,4574.0,180.4585,180.8362,180.348,180.8362,4574.0
2021-09-23 10:40:00,196.41,196.45,196.22,196.35,1513.0,180.9468,180.9836,180.7717,180.8915,1513.0
2021-09-23 10:45:00,196.43,196.54,196.35,196.47,9112.0,180.9652,181.0666,180.8915,181.0021,9112.0
2021-09-23 10:50:00,196.49,196.88,196.49,196.88,3304.0,181.0205,181.3798,181.0205,181.3798,3304.0
2021-09-23 10:55:00,196.87,196.99,196.72,196.99,4882.0,181.3706,181.4811,181.2324,181.4811,4882.0
2021-09-23 11:00:00,197.11,197.11,196.89,196.98,3834.0,181.5917,181.5917,181.389,181.4719,3834.0
2021-09-23 11:05:00,196.88,197.06,196.85,197.01,3639.0,181.3798,181.5456,181.3521,181.4996,3639.0
2021-09-23 11:10:00,196.98,197.19,196.98,197.18,1900.0,181.4719,181.6654,181.4719,181.6562,1900.0
2021-09-23 11:15:00,197.1,197.22,197.04,197.13,6050.0,181.5825,181.693,181.5272,181.6101,6050.0
2021-09-23 11:20:00,197.13,197.19,197.04,197.19,4257.0,181.6101,181.6654,181.5272,181.6654,4257.0
2021-09-23 11:25:00,197.19,197.33,197.17,197.27,3829.0,181.6654,181.7944,181.647,181.7391,3829.0
2021-09-23 11:30:00,197.24,197.47,197.24,197.32,3301.0,181.7114,181.9233,181.7114,181.7851,3301.0
2021-09-23 11:35:00,197.29,197.37,197.29,197.37,802.0,181.7575,181.8312,181.7575,181.8312,802.0
2021-09-23 11:40:00,197.29,197.41,197.23,197.35,2525.0,181.7575,181.8681,181.7022,181.8128,2525.0
2021-09-23 11:45:00,197.24,197.24,196.86,196.87,2076.0,181.7114,181.7114,181.3614,181.3706,2076.0
2021-09-23 11:50:00,196.89,196.92,196.69,196.92,3007.0,181.389,181.4166,181.2047,181.4166,3007.0
2021-09-23 11:55:00,197.01,197.01,196.91,196.94,1419.0,181.4996,181.4996,181.4074,181.4351,1419.0
2021-09-23 12:00:00,196.91,197.12,196.75,197.12,1834.0,181.4074,181.6009,181.26,181.6009,1834.0
2021-09-23 12:05:00,197.28,197.28,197.04,197.09,1547.0,181.7483,181.7483,181.5272,181.5733,1547.0
2021-09-23 12:10:00,197.12,197.18,196.99,197.18,1027.0,181.6009,181.6562,181.4811,181.6562,1027.0
2021-09-23 12:15:00,197.18,197.29,197.17,197.29,642.0,181.6562,181.7575,181.647,181.7575,642.0
2021-09-23 12:20:00,197.23,197.31,197.17,197.17,1047.0,181.7022,181.7759,181.647,181.647,1047.0
2021-09-23 12:25:00,197.21,197.41,197.14,197.41,1452.0,181.6838,181.8681,181.6193,181.8681,1452.0
2021-09-23 12:30:00,197.41,197.45,197.33,197.36,2362.0,181.8681,181.9049,181.7944,181.822,2362.0
2021-09-23 12:35:00,197.46,197.52,197.39,197.46,1142.0,181.9141,181.9694,181.8496,181.9141,1142.0
2021-09-23 12:40:00,197.46,197.48,197.38,197.38,2221.0,181.9141,181.9325,181.8404,181.8404,2221.0
2021-09-23 12:45:00,197.38,197.44,197.3,197.4,2276.0,181.8404,181.8957,181.7667,181.8588,2276.0
2021-09-23 12:50:00,197.45,197.47,197.41,197.45,805.0,181.9049,181.9233,181.8681,181.9049,805.0
2021-09-23 12:55:00,197.37,197.51,197.36,197.51,1605.0,181.8312,181.9602,181.822,181.9602,1605.0
2021-09-23 13:00:00,197.51,197.55,197.46,197.48,1515.0,181.9602,181.997,181.9141,181.9325,1515.0
2021-09-23 13:05:00,197.5,197.71,197.5,197.71,2321.0,181.951,182.1444,181.951,182.1444,2321.0
2021-09-23 13:10:00,197.58,197.76,197.58,197.69,1143.0,182.0247,182.1905,182.0247,182.126,1143.0
2021-09-23 13:15:00,197.69,197.69,197.57,197.63,1681.0,182.126,182.126,182.0155,182.0707,1681.0
2021-09-23 13:20:00,197.67,197.67,197.45,197.56,1081.0,182.1076,182.1076,181.9049,182.0063,1081.0
2021-09-23 13:25:00,197.63,197.69,197.48,197.68,14305.0,182.0707,182.126,181.9325,182.1168,14305.0
2021-09-23 13:30:00,197.6,197.64,197.49,197.62,2270.0,182.0431,182.08,181.9418,182.0615,2270.0
2021-09-23 13:35:00,197.64,197.7,197.57,197.7,2369.0,182.08,182.1352,182.0155,182.1352,2369.0
2021-09-23 13:40:00,197.8,197.8,197.69,197.73,913.0,182.2274,182.2274,182.126,182.1629,913.0
2021-09-23 13:45:00,197.78,197.86,197.75,197.86,1649.0,182.2089,182.2826,182.1813,182.2826,1649.0
2021-09-23 13:50:00,197.81,197.84,197.72,197.73,5130.0,182.2366,182.2642,182.1537,182.1629,5130.0
2021-09-23 13:55:00,197.75,197.83,197.69,197.77,4763.0,182.1813,182.255,182.126,182.1997,4763.0
2021-09-23 14:00:00,197.74,197.88,197.71,197.81,5969.0,182.1721,182.3011,182.1444,182.2366,5969.0
2021-09-23 14:05:00,197.78,197.79,197.64,197.64,3248.0,182.2089,182.2181,182.08,182.08,3248.0
2021-09-23 14:10:00,197.58,197.61,197.46,197.51,3952.0,182.0247,182.0523,181.9141,181.9602,3952.0
2021-09-23 14:15:00,197.54,197.54,197.35,197.38,2672.0,181.9878,181.9878,181.8128,181.8404,2672.0
2021-09-23 14:20:00,197.39,197.4,197.28,197.3,4159.0,181.8496,181.8588,181.7483,181.7667,4159.0
2021-09-23 14:25:00,197.29,197.34,197.2,197.31,2111.0,181.7575,181.8036,181.6746,181.7759,2111.0
2021-09-23 14:30:00,197.35,197.44,197.34,197.4,1727.0,181.8128,181.8957,181.8036,181.8588,1727.0
2021-09-23 14:35:00,197.42,197.44,197.29,197.31,4042.0,181.8773,181.8957,181.7575,181.7759,4042.0
2021-09-23 14:40:00,197.17,197.2,196.98,196.98,3780.0,181.647,181.6746,181.4719,181.4719,3780.0
2021-09-23 14:45:00,196.89,196.97,196.85,196.97,1481.0,181.389,181.4627,181.3521,181.4627,1481.0
2021-09-23 14:50:00,196.89,197.0,196.86,196.88,2213.0,181.389,181.4903,181.3614,181.3798,2213.0
2021-09-23 14:55:00,196.92,196.94,196.85,196.93,4306.0,181.4166,181.4351,181.3521,181.4258,4306.0
2021-09-23 15:00:00,196.94,197.07,196.94,197.07,1300.0,181.4351,181.5548,181.4351,181.5548,1300.0
2021-09-23 15:05:00,197.07,197.08,196.93,196.94,3844.0,181.5548,181.564,181.4258,181.4351,3844.0
2021-09-23 15:10:00,196.91,196.91,196.66,196.66,2103.0,181.4074,181.4074,181.1771,181.1771,2103.0
2021-09-23 15:15:00,196.68,196.69,196.56,196.65,1856.0,181.1955,181.2047,181.085,181.1679,1856.0
2021-09-23 15:20:00,196.63,196.73,196.63,196.7,1416.0,181.1495,181.2416,181.1495,181.214,1416.0
2021-09-23 15:25:00,196.75,196.75,196.6,196.65,2891.0,181.26,181.26,181.1218,181.1679,2891.0
2021-09-23 15:30:00,196.65,196.72,196.56,196.67,8316.0,181.1679,181.2324,181.085,181.1863,8316.0
2021-09-23 15:35:00,196.7,196.72,196.54,196.55,5306.0,181.214,181.2324,181.0666,181.0758,5306.0
2021-09-23 15:40:00,196.59,196.65,196.46,196.59,7900.0,181.1126,181.1679,180.9929,181.1126,7900.0
2021-09-23 15:45:00,196.55,196.68,196.48,196.65,8313.0,181.0758,181.1955,181.0113,181.1679,8313.0
2021-09-23 15:50:00,196.59,196.8,196.57,196.76,10616.0,181.1126,181.3061,181.0942,181.2692,10616.0
2021-09-23 15:55:00,196.75,196.86,196.61,196.71,33284.0,181.26,181.3614,181.131,181.2232,33284.0
2021-09-24 09:30:00,196.65,197.17,196.62,197.17,18210.0,181.1679,181.647,181.1403,181.647,18210.0
2021-09-24 09:35:00,197.39,197.63,197.17,197.17,1030.0,181.8496,182.0707,181.647,181.647,1030.0
2021-09-24 09:40:00,197.31,197.76,197.31,197.69,1173.0,181.7759,182.1905,181.7759,182.126,1173.0
2021-09-24 09:45:00,197.63,197.64,196.8,196.98,2352.0,182.0707,182.08,181.3061,181.4719,2352.0
2021-09-24 09:50:00,196.97,197.71,196.97,197.46,3186.0,181.4627,182.1444,181.4627,181.9141,3186.0
2021-09-24 09:55:00,197.7,197.82,197.54,197.75,4492.0,182.1352,182.2458,181.9878,182.1813,4492.0
2021-09-24 10:00:00,198.02,198.12,197.73,197.73,3422.0,182.43,182.5222,182.1629,182.1629,3422.0
2021-09-24 10:05:00,197.93,198.03,197.79,197.79,1600.0,182.3471,182.4392,182.2181,182.2181,1600.0
2021-09-24 10:10:00,197.78,197.86,197.48,197.84,1467.0,182.2089,182.2826,181.9325,182.2642,1467.0
2021-09-24 10:15:00,197.76,197.87,197.47,197.66,3166.0,182.1905,182.2918,181.9233,182.0984,3166.0
2021-09-24 10:20:00,197.77,197.77,197.66,197.68,500.0,182.1997,182.1997,182.0984,182.1168,500.0
2021-09-24 10:25:00,197.72,197.73,197.58,197.59,2401.0,182.1537,182.1629,182.0247,182.0339,2401.0
2021-09-24 10:30:00,197.45,197.7,197.34,197.69,3073.0,181.9049,182.1352,181.8036,182.126,3073.0
2021-09-24 10:35:00,197.58,197.66,197.58,197.58,616.0,182.0247,182.0984,182.0247,182.0247,616.0
2021-09-24 10:40:00,197.43,197.43,197.43,197.43,100.0,181.8865,181.8865,181.8865,181.8865,100.0
2021-09-24 10:45:00,197.25,197.63,197.15,197.4,2435.0,181.7207,182.0707,181.6285,181.8588,2435.0
2021-09-24 10:50:00,197.38,197.61,197.38,197.6,6310.0,181.8404,182.0523,181.8404,182.0431,6310.0
2021-09-24 10:55:00,197.52,197.94,197.52,197.94,3565.0,181.9694,182.3563,181.9694,182.3563,3565.0
2021-09-24 11:00:00,197.91,198.07,197.79,198.05,3065.0,182.3287,182.4761,182.2181,182.4577,3065.0
2021-09-24 11:05:00,198.0,198.07,197.97,198.05,1226.0,182.4116,182.4761,182.384,182.4577,1226.0
2021-09-24 11:10:00,198.0,198.04,197.81,197.81,4214.0,182.4116,182.4485,182.2366,182.2366,4214.0
2021-09-24 11:15:00,197.76,197.96,197.72,197.74,1949.0,182.1905,182.3748,182.1537,182.1721,1949.0
2021-09-24 11:20:00,197.74,197.74,197.51,197.51,1229.0,182.1721,182.1721,181.9602,181.9602,1229.0
2021-09-24 11:25:00,197.56,197.71,197.48,197.71,5342.0,182.0063,182.1444,181.9325,182.1444,5342.0
2021-09-24 11:30:00,197.63,197.63,197.48,197.48,1112.0,182.0707,182.0707,181.9325,181.9325,1112.0
2021-09-24 11:35:00,197.5,197.59,197.31,197.53,1753.0,181.951,182.0339,181.7759,181.9786,1753.0
2021-09-24 11:40:00,197.58,197.66,197.48,197.55,2678.0,182.0247,182.0984,181.9325,181.997,2678.0
2021-09-24 11:45:00,197.67,197.7,197.62,197.7,922.0,182.1076,182.1352,182.0615,182.1352,922.0
2021-09-24 11:50:00,197.65,197.75,197.65,197.75,915.0,182.0892,182.1813,182.0892,182.1813,915.0
2021-09-24 11:55:00,197.75,197.79,197.65,197.66,705.0,182.1813,182.2181,182.0892,182.0984,705.0
2021-09-24 12:00:00,197.73,197.73,197.67,197.67,601.0,182.1629,182.1629,182.1076,182.1076,601.0
2021-09-24 12:05:00,197.74,197.8,197.73,197.8,1205.0,182.1721,182.2274,182.1629,182.2274,1205.0
2021-09-24 12:10:00,197.82,197.82,197.72,197.74,817.0,182.2458,182.2458,182.1537,182.1721,817.0
2021-09-24 12:15:00,197.78,197.93,197.74,197.78,1605.0,182.2089,182.3471,182.1721,182.2089,1605.0
2021-09-24 12:20:00,197.83,197.83,197.7,197.77,2277.0,182.255,182.255,182.1352,182.1997,2277.0
2021-09-24 12:25:00,197.71,197.71,197.45,197.45,1532.0,182.1444,182.1444,181.9049,181.9049,1532.0
2021-09-24 12:30:00,197.47,197.58,197.44,197.45,1108.0,181.9233,182.0247,181.8957,181.9049,1108.0
2021-09-24 12:35:00,197.48,197.49,197.46,197.49,500.0,181.9325,181.9418,181.9141,181.9418,500.0
2021-09-24 12:40:00,197.52,197.61,197.5,197.5,2618.0,181.9694,182.0523,181.951,181.951,2618.0
2021-09-24 12:45:00,197.52,197.55,197.51,197.52,650.0,181.9694,181.997,181.9602,181.9694,650.0
2021-09-24 12:50:00,197.48,197.6,197.46,197.59,2670.0,181.9325,182.0431,181.9141,182.0339,2670.0
2021-09-24 12:55:00,197.66,197.66,197.48,197.54,791.0,182.0984,182.0984,181.9325,181.9878,791.0
2021-09-24 13:00:00,197.54,197.59,197.48,197.48,500.0,181.9878,182.0339,181.9325,181.9325,500.0
2021-09-24 13:05:00,197.43,197.43,197.35,197.4,1219.0,181.8865,181.8865,181.8128,181.8588,1219.0
2021-09-24 13:10:00,197.28,197.5,197.27,197.44,2166.0,181.7483,181.951,181.7391,181.8957,2166.0
2021-09-24 13:15:00,197.45,197.45,197.23,197.32,786.0,181.9049,181.9049,181.7022,181.7851,786.0
2021-09-24 13:20:00,197.24,197.39,197.24,197.39,900.0,181.7114,181.8496,181.7114,181.8496,900.0
2021-09-24 13:25:00,197.33,197.34,197.27,197.29,916.0,181.7944,181.8036,181.7391,181.7575,916.0
2021-09-24 13:30:00,197.37,197.37,197.37,197.37,200.0,181.8312,181.8312,181.8312,181.8312,200.0
2021-09-24 13:35:00,197.29,197.29,197.24,197.24,1035.0,181.7575,181.7575,181.7114,181.7114,1035.0
2021-09-24 13:40:00,197.23,197.24,197.2,197.24,405.0,181.7022,181.7114,181.6746,181.7114,405.0
2021-09-24 13:45:00,197.2,197.39,197.2,197.38,3497.0,181.6746,181.8496,181.6746,181.8404,3497.0
2021-09-24 13:50:00,197.31,197.33,197.25,197.26,600.0,181.7759,181.7944,181.7207,181.7299,600.0
2021-09-24 13:55:00,197.17,197.24,197.17,197.18,1004.0,181.647,181.7114,181.647,181.6562,1004.0
2021-09-24 14:00:00,197.15,197.27,197.15,197.22,1974.0,181.6285,181.7391,181.6285,181.693,1974.0
2021-09-24 14:05:00,197.25,197.43,197.25,197.29,1771.0,181.7207,181.8865,181.7207,181.7575,1771.0
2021-09-24 14:10:00,197.31,197.39,197.31,197.35,653.0,181.7759,181.8496,181.7759,181.8128,653.0
2021-09-24 14:15:00,197.29,197.31,197.24,197.31,500.0,181.7575,181.7759,181.7114,181.7759,500.0
2021-09-24 14:20:00,197.31,197.37,197.15,197.15,2437.0,181.7759,181.8312,181.6285,181.6285,2437.0
2021-09-24 14:25:00,197.2,197.29,197.2,197.29,630.0,181.6746,181.7575,181.6746,181.7575,630.0
2021-09-24 14:30:00,197.2,197.27,197.18,197.21,803.0,181.6746,181.7391,181.6562,181.6838,803.0
2021-09-24 14:35:00,197.2,197.24,197.17,197.23,1622.0,181.6746,181.7114,181.647,181.7022,1622.0
2021-09-24 14:40:00,197.24,197.3,197.23,197.26,1232.0,181.7114,181.7667,181.7022,181.7299,1232.0
2021-09-24 14:45:00,197.32,197.42,197.29,197.41,1202.0,181.7851,181.8773,181.7575,181.8681,1202.0
2021-09-24 14:50:00,197.4,197.46,197.39,197.46,1533.0,181.8588,181.9141,181.8496,181.9141,1533.0
2021-09-24 14:55:00,197.44,197.52,197.44,197.52,900.0,181.8957,181.9694,181.8957,181.9694,900.0
2021-09-24 15:00:00,197.49,197.51,197.35,197.35,2137.0,181.9418,181.9602,181.8128,181.8128,2137.0
2021-09-24 15:05:00,197.31,197.31,197.23,197.25,1498.0,181.7759,181.7759,181.7022,181.7207,1498.0
2021-09-24 15:10:00,197.29,197.36,197.26,197.33,1200.0,181.7575,181.822,181.7299,181.7944,1200.0
2021-09-24 15:15:00,197.33,197.43,197.32,197.32,1301.0,181.7944,181.8865,181.7851,181.7851,1301.0
2021-09-24 15:20:00,197.27,197.54,197.27,197.54,1559.0,181.7391,181.9878,181.7391,181.9878,1559.0
2021-09-24 15:25:00,197.43,197.46,197.36,197.42,4601.0,181.8865,181.9141,181.822,181.8773,4601.0
2021-09-24 15:30:00,197.45,197.53,197.39,197.44,6301.0,181.9049,181.9786,181.8496,181.8957,6301.0
2021-09-24 15:35:00,197.46,197.49,197.38,197.44,4006.0,181.9141,181.9418,181.8404,181.8957,4006.0
2021-09-24 15:40:00,197.5,197.54,197.4,197.54,3627.0,181.951,181.9878,181.8588,181.9878,3627.0
2021-09-24 15:45:00,197.5,197.61,197.44,197.46,5838.0,181.951,182.0523,181.8957,181.9141,5838.0
2021-09-24 15:50:00,197.46,197.68,197.4,197.62,13745.0,181.9141,182.1168,181.8588,182.0615,13745.0
2021-09-24 15:55:00,197.58,197.58,197.3,197.34,29272.0,182.0247,182.0247,181.7667,181.8036,29272.0
2021-09-27 09:30:00,198.16,198.84,198.14,198.76,16934.0,182.559,183.1855,182.5406,183.1118,16934.0
2021-09-27 09:35:00,198.81,199.8,198.73,199.62,4175.0,183.1578,184.0699,183.0841,183.9041,4175.0
2021-09-27 09:40:00,199.77,199.95,199.52,199.9,3303.0,184.0423,184.2081,183.8119,184.162,3303.0
2021-09-27 09:45:00,200.0,200.21,199.88,199.97,7727.0,184.2542,184.4476,184.1436,184.2265,7727.0
2021-09-27 09:50:00,199.88,200.02,199.81,199.98,1912.0,184.1436,184.2726,184.0791,184.2357,1912.0
2021-09-27 09:55:00,200.02,200.11,199.9,199.94,11102.0,184.2726,184.3555,184.162,184.1989,11102.0
2021-09-27 10:00:00,199.95,200.02,199.64,199.87,1576.0,184.2081,184.2726,183.9225,184.1344,1576.0
2021-09-27 10:05:00,199.68,199.68,199.39,199.4,909.0,183.9593,183.9593,183.6922,183.7014,909.0
2021-09-27 10:10:00,199.5,199.95,199.5,199.95,3359.0,183.7935,184.2081,183.7935,184.2081,3359.0
2021-09-27 10:15:00,199.87,199.98,199.36,199.46,2915.0,184.1344,184.2357,183.6645,183.7567,2915.0
2021-09-27 10:20:00,199.57,199.57,199.38,199.42,1726.0,183.858,183.858,183.683,183.7198,1726.0
2021-09-27 10:25:00,199.81,199.85,199.52,199.74,5740.0,184.0791,184.116,183.8119,184.0146,5740.0
2021-09-27 10:30:00,199.69,199.72,199.6,199.66,1133.0,183.9686,183.9962,183.8856,183.9409,1133.0
2021-09-27 10:35:00,199.58,199.67,199.32,199.36,6200.0,183.8672,183.9501,183.6277,183.6645,6200.0
2021-09-27 10:40:00,199.42,199.42,199.08,199.09,832.0,183.7198,183.7198,183.4066,183.4158,832.0
2021-09-27 10:45:00,198.92,198.93,198.65,198.65,1619.0,183.2592,183.2684,183.0104,183.0104,1619.0
2021-09-27 10:50:00,198.65,198.69,198.52,198.53,901.0,183.0104,183.0473,182.8907,182.8999,901.0
2021-09-27 10:55:00,198.42,198.7,198.34,198.7,1910.0,182.7985,183.0565,182.7248,183.0565,1910.0
2021-09-27 11:00:00,198.7,198.7,198.34,198.44,1437.0,183.0565,183.0565,182.7248,182.817,1437.0
2021-09-27 11:05:00,198.4,198.51,198.31,198.43,1329.0,182.7801,182.8815,182.6972,182.8078,1329.0
2021-09-27 11:10:00,198.35,198.66,198.27,198.56,900.0,182.7341,183.0196,182.6604,182.9275,900.0
2021-09-27 11:15:00,198.59,198.61,198.27,198.27,3393.0,182.9552,182.9736,182.6604,182.6604,3393.0
2021-09-27 11:20:00,198.22,198.37,198.22,198.37,815.0,182.6143,182.7525,182.6143,182.7525,815.0
2021-09-27 11:25:00,198.41,198.61,198.3,198.61,3718.0,182.7893,182.9736,182.688,182.9736,3718.0
2021-09-27 11:30:00,198.52,198.63,198.32,198.41,3198.0,182.8907,182.992,182.7064,182.7893,3198.0
2021-09-27 11:35:00,198.42,198.63,198.42,198.53,2376.0,182.7985,182.992,182.7985,182.8999,2376.0
2021-09-27 11:40:00,198.55,198.62,198.49,198.54,2500.0,182.9183,182.9828,182.863,182.9091,2500.0
2021-09-27 11:45:00,198.53,198.71,198.42,198.71,1402.0,182.8999,183.0657,182.7985,183.0657,1402.0
2021-09-27 11:50:00,198.69,198.7,198.54,198.55,2735.0,183.0473,183.0565,182.9091,182.9183,2735.0
2021-09-27 11:55:00,198.5,198.62,198.44,198.62,1381.0,182.8722,182.9828,182.817,182.9828,1381.0
2021-09-27 12:00:00,198.6,198.75,198.6,198.72,400.0,182.9644,183.1026,182.9644,183.0749,400.0
2021-09-27 12:05:00,198.68,198.68,198.51,198.55,1303.0,183.0381,183.0381,182.8815,182.9183,1303.0
2021-09-27 12:10:00,198.56,198.65,198.54,198.6,2199.0,182.9275,183.0104,182.9091,182.9644,2199.0
2021-09-27 12:15:00,198.63,198.69,198.63,198.69,1509.0,182.992,183.0473,182.992,183.0473,1509.0
2021-09-27 12:20:00,198.75,198.8,198.61,198.8,1845.0,183.1026,183.1486,182.9736,183.1486,1845.0
2021-09-27 12:25:00,198.77,198.83,198.7,198.7,1600.0,183.121,183.1763,183.0565,183.0565,1600.0
2021-09-27 12:30:00,198.71,198.71,198.49,198.53,1885.0,183.0657,183.0657,182.863,182.8999,1885.0
2021-09-27 12:35:00,198.5,198.5,198.39,198.42,1082.0,182.8722,182.8722,182.7709,182.7985,1082.0
2021-09-27 12:40:00,198.43,198.74,198.33,198.33,14573.0,182.8078,183.0933,182.7156,182.7156,14573.0
2021-09-27 12:45:00,198.31,198.4,198.24,198.4,2310.0,182.6972,182.7801,182.6327,182.7801,2310.0
2021-09-27 12:50:00,198.4,198.42,198.31,198.41,1109.0,182.7801,182.7985,182.6972,182.7893,1109.0
2021-09-27 12:55:00,198.36,198.38,198.33,198.38,500.0,182.7433,182.7617,182.7156,182.7617,500.0
2021-09-27 13:00:00,198.31,198.51,198.23,198.51,1491.0,182.6972,182.8815,182.6235,182.8815,1491.0
2021-09-27 13:05:00,198.46,198.46,198.2,198.2,1092.0,182.8354,182.8354,182.5959,182.5959,1092.0
2021-09-27 13:10:00,198.17,198.25,198.07,198.16,2616.0,182.5682,182.6419,182.4761,182.559,2616.0
2021-09-27 13:15:00,198.18,198.18,198.09,198.09,1240.0,182.5774,182.5774,182.4945,182.4945,1240.0
2021-09-27 13:20:00,198.08,198.15,198.07,198.13,2413.0,182.4853,182.5498,182.4761,182.5314,2413.0
2021-09-27 13:25:00,198.14,198.16,198.09,198.09,2916.0,182.5406,182.559,182.4945,182.4945,2916.0
2021-09-27 13:30:00,198.09,198.26,198.06,198.23,2422.0,182.4945,182.6511,182.4669,182.6235,2422.0
2021-09-27 13:35:00,198.23,198.29,198.19,198.25,2262.0,182.6235,182.6788,182.5867,182.6419,2262.0
2021-09-27 13:40:00,198.19,198.21,198.1,198.11,1340.0,182.5867,182.6051,182.5037,182.5129,1340.0
2021-09-27 13:45:00,198.15,198.28,198.15,198.28,2091.0,182.5498,182.6696,182.5498,182.6696,2091.0
2021-09-27 13:50:00,198.27,198.37,198.21,198.23,3322.0,182.6604,182.7525,182.6051,182.6235,3322.0
2021-09-27 13:55:00,198.25,198.29,198.2,198.23,2232.0,182.6419,182.6788,182.5959,182.6235,2232.0
2021-09-27 14:00:00,198.27,198.32,198.23,198.29,1281.0,182.6604,182.7064,182.6235,182.6788,1281.0
2021-09-27 14:05:00,198.33,198.33,198.14,198.19,3730.0,182.7156,182.7156,182.5406,182.5867,3730.0
2021-09-27 14:10:00,198.2,198.2,198.04,198.07,1641.0,182.5959,182.5959,182.4485,182.4761,1641.0
2021-09-27 14:15:00,198.14,198.17,198.09,198.12,1354.0,182.5406,182.5682,182.4945,182.5222,1354.0
2021-09-27 14:20:00,198.09,198.25,198.05,198.19,4442.0,182.4945,182.6419,182.4577,182.5867,4442.0
2021-09-27 14:25:00,198.34,198.4,198.34,198.4,200.0,182.7248,182.7801,182.7248,182.7801,200.0
2021-09-27 14:30:00,198.4,198.4,198.18,198.25,812.0,182.7801,182.7801,182.5774,182.6419,812.0
2021-09-27 14:35:00,198.26,198.26,198.12,198.21,2933.0,182.6511,182.6511,182.5222,182.6051,2933.0
2021-09-27 14:40:00,198.19,198.25,198.13,198.19,1612.0,182.5867,182.6419,182.5314,182.5867,1612.0
2021-09-27 14:45:00,198.19,198.19,198.08,198.13,2102.0,182.5867,182.5867,182.4853,182.5314,2102.0
2021-09-27 14:50:00,198.12,198.26,198.05,198.15,2006.0,182.5222,182.6511,182.4577,182.5498,2006.0
2021-09-27 14:55:00,198.12,198.12,198.0,198.05,3531.0,182.5222,182.5222,182.4116,182.4577,3531.0
2021-09-27 15:00:00,198.09,198.09,197.99,198.06,1140.0,182.4945,182.4945,182.4024,182.4669,1140.0
2021-09-27 15:05:00,198.05,198.05,197.98,198.02,1768.0,182.4577,182.4577,182.3932,182.43,1768.0
2021-09-27 15:10:00,198.05,198.11,198.01,198.01,1050.0,182.4577,182.5129,182.4208,182.4208,1050.0
2021-09-27 15:15:00,198.03,198.15,197.94,198.15,3467.0,182.4392,182.5498,182.3563,182.5498,3467.0
2021-09-27 15:20:00,198.21,198.22,198.02,198.02,1914.0,182.6051,182.6143,182.43,182.43,1914.0
2021-09-27 15:25:00,197.95,198.01,197.83,197.84,1031.0,182.3655,182.4208,182.255,182.2642,1031.0
2021-09-27 15:30:00,197.82,197.85,197.72,197.72,2863.0,182.2458,182.2734,182.1537,182.1537,2863.0
2021-09-27 15:35:00,197.72,197.74,197.61,197.7,4121.0,182.1537,182.1721,182.0523,182.1352,4121.0
2021-09-27 15:40:00,197.71,197.84,197.65,197.81,3668.0,182.1444,182.2642,182.0892,182.2366,3668.0
2021-09-27 15:45:00,197.83,197.83,197.58,197.61,5502.0,182.255,182.255,182.0247,182.0523,5502.0
2021-09-27 15:50:00,197.59,197.64,197.43,197.56,13723.0,182.0339,182.08,181.8865,182.0063,13723.0
2021-09-27 15:55:00,197.53,197.83,197.46,197.72,31720.0,181.9786,182.255,181.9141,182.1537,31720.0
2021-09-28 09:30:00,197.79,198.0,197.0,197.77,16029.0,182.2181,182.4116,181.4903,182.1997,16029.0
2021-09-28 09:35:00,197.45,198.07,197.4,198.04,2798.0,181.9049,182.4761,181.8588,182.4485,2798.0
2021-09-28 09:40:00,197.99,198.7,197.99,198.39,4632.0,182.4024,183.0565,182.4024,182.7709,4632.0
2021-09-28 09:45:00,198.36,198.62,197.88,198.09,2511.0,182.7433,182.9828,182.3011,182.4945,2511.0
2021-09-28 09:50:00,197.81,197.81,197.01,197.13,3201.0,182.2366,182.2366,181.4996,181.6101,3201.0
2021-09-28 09:55:00,197.42,197.42,197.11,197.11,1285.0,181.8773,181.8773,181.5917,181.5917,1285.0
2021-09-28 10:00:00,196.98,196.98,196.3,196.64,2829.0,181.4719,181.4719,180.8454,181.1587,2829.0
2021-09-28 10:05:00,196.81,196.81,196.52,196.65,1100.0,181.3153,181.3153,181.0481,181.1679,1100.0
2021-09-28 10:10:00,196.65,196.75,196.46,196.51,2279.0,181.1679,181.26,180.9929,181.0389,2279.0
2021-09-28 10:15:00,196.51,196.51,196.15,196.31,1777.0,181.0389,181.0389,180.7073,180.8547,1777.0
2021-09-28 10:20:00,196.34,196.34,195.9,196.06,1666.0,180.8823,180.8823,180.4769,180.6243,1666.0
2021-09-28 10:25:00,196.15,196.15,195.89,196.02,1906.0,180.7073,180.7073,180.4677,180.5875,1906.0
2021-09-28 10:30:00,196.12,196.18,195.73,195.73,1220.0,180.6796,180.7349,180.3203,180.3203,1220.0
2021-09-28 10:35:00,195.72,196.54,195.7,196.54,3055.0,180.3111,181.0666,180.2927,181.0666,3055.0
2021-09-28 10:40:00,196.66,196.93,196.66,196.82,1191.0,181.1771,181.4258,181.1771,181.3245,1191.0
2021-09-28 10:45:00,196.98,196.98,196.62,196.62,2083.0,181.4719,181.4719,181.1403,181.1403,2083.0
2021-09-28 10:50:00,196.42,196.69,196.2,196.38,3240.0,180.956,181.2047,180.7533,180.9192,3240.0
2021-09-28 10:55:00,196.24,196.32,196.19,196.32,2125.0,180.7902,180.8639,180.7441,180.8639,2125.0
2021-09-28 11:00:00,196.52,196.54,196.24,196.38,1170.0,181.0481,181.0666,180.7902,180.9192,1170.0
2021-09-28 11:05:00,196.27,196.54,196.16,196.26,1574.0,180.8178,181.0666,180.7165,180.8086,1574.0
2021-09-28 11:10:00,196.17,196.17,195.84,195.9,1725.0,180.7257,180.7257,180.4217,180.4769,1725.0
2021-09-28 11:15:00,195.76,195.86,195.34,195.84,3234.0,180.348,180.4401,179.961,180.4217,3234.0
2021-09-28 11:20:00,196.09,196.21,196.01,196.1,2217.0,180.652,180.7625,180.5783,180.6612,2217.0
2021-09-28 11:25:00,196.3,196.3,196.05,196.17,1930.0,180.8454,180.8454,180.6151,180.7257,1930.0
2021-09-28 11:30:00,196.19,196.29,195.84,196.29,4453.0,180.7441,180.8362,180.4217,180.8362,4453.0
2021-09-28 11:35:00,196.31,196.34,196.14,196.31,6625.0,180.8547,180.8823,180.698,180.8547,6625.0
2021-09-28 11:40:00,196.47,196.48,196.27,196.38,3213.0,181.0021,181.0113,180.8178,180.9192,3213.0
2021-09-28 11:45:00,196.38,196.61,196.23,196.59,3442.0,180.9192,181.131,180.781,181.1126,3442.0
2021-09-28 11:50:00,196.43,196.56,196.38,196.53,6595.0,180.9652,181.085,180.9192,181.0573,6595.0
2021-09-28 11:55:00,196.7,196.7,196.45,196.45,2590.0,181.214,181.214,180.9836,180.9836,2590.0
2021-09-28 12:00:00,196.43,196.49,196.19,196.42,3916.0,180.9652,181.0205,180.7441,180.956,3916.0
2021-09-28 12:05:00,196.38,196.42,196.28,196.41,3105.0,180.9192,180.956,180.827,180.9468,3105.0
2021-09-28 12:10:00,196.42,196.65,196.39,196.59,6713.0,180.956,181.1679,180.9284,181.1126,6713.0
2021-09-28 12:15:00,196.56,196.63,196.42,196.49,7085.0,181.085,181.1495,180.956,181.0205,7085.0
2021-09-28 12:20:00,196.45,196.53,196.42,196.5,6079.0,180.9836,181.0573,180.956,181.0297,6079.0
2021-09-28 12:25:00,196.49,196.5,196.25,196.3,5234.0,181.0205,181.0297,180.7994,180.8454,5234.0
2021-09-28 12:30:00,196.3,196.3,196.12,196.22,6211.0,180.8454,180.8454,180.6796,180.7717,6211.0
2021-09-28 12:35:00,196.18,196.23,196.0,196.09,3713.0,180.7349,180.781,180.5691,180.652,3713.0
2021-09-28 12:40:00,196.07,196.14,195.9,196.0,11059.0,180.6336,180.698,180.4769,180.5691,11059.0
2021-09-28 12:45:00,196.0,196.13,195.94,195.94,12025.0,180.5691,180.6888,180.5138,180.5138,12025.0
2021-09-28 12:50:00,195.89,196.15,195.85,195.96,4866.0,180.4677,180.7073,180.4309,180.5322,4866.0
2021-09-28 12:55:00,195.99,196.05,195.95,196.0,3600.0,180.5599,180.6151,180.523,180.5691,3600.0
2021-09-28 13:00:00,196.0,196.11,195.79,196.04,2367.0,180.5691,180.6704,180.3756,180.6059,2367.0
2021-09-28 13:05:00,196.17,196.39,196.16,196.32,1675.0,180.7257,180.9284,180.7165,180.8639,1675.0
2021-09-28 13:10:00,196.42,196.48,196.32,196.47,1100.0,180.956,181.0113,180.8639,181.0021,1100.0
2021-09-28 13:15:00,196.62,196.66,196.54,196.61,2301.0,181.1403,181.1771,181.0666,181.131,2301.0
2021-09-28 13:20:00,196.63,196.79,196.63,196.77,2707.0,181.1495,181.2969,181.1495,181.2784,2707.0
2021-09-28 13:25:00,196.9,196.95,196.76,196.83,5266.0,181.3982,181.4443,181.2692,181.3337,5266.0
2021-09-28 13:30:00,196.81,196.84,196.76,196.78,7878.0,181.3153,181.3429,181.2692,181.2877,7878.0
2021-09-28 13:35:00,196.84,196.87,196.76,196.85,2061.0,181.3429,181.3706,181.2692,181.3521,2061.0
2021-09-28 13:40:00,196.86,197.02,196.71,196.72,5977.0,181.3614,181.5088,181.2232,181.2324,5977.0
2021-09-28 13:45:00,196.81,196.81,196.62,196.75,5225.0,181.3153,181.3153,181.1403,181.26,5225.0
2021-09-28 13:50:00,196.7,196.82,196.66,196.76,3115.0,181.214,181.3245,181.1771,181.2692,3115.0
2021-09-28 13:55:00,196.75,196.85,196.74,196.74,5100.0,181.26,181.3521,181.2508,181.2508,5100.0
2021-09-28 14:00:00,196.78,196.91,196.75,196.85,3101.0,181.2877,181.4074,181.26,181.3521,3101.0
2021-09-28 14:05:00,196.88,197.08,196.88,197.08,3555.0,181.3798,181.564,181.3798,181.564,3555.0
2021-09-28 14:10:00,197.0,197.0,196.71,196.82,7218.0,181.4903,181.4903,181.2232,181.3245,7218.0
2021-09-28 14:15:00,196.9,197.45,196.9,197.45,1760.0,181.3982,181.9049,181.3982,181.9049,1760.0
2021-09-28 14:20:00,197.41,197.43,197.21,197.43,2908.0,181.8681,181.8865,181.6838,181.8865,2908.0
2021-09-28 14:25:00,197.37,197.5,197.34,197.48,5007.0,181.8312,181.951,181.8036,181.9325,5007.0
2021-09-28 14:30:00,197.69,197.69,197.41,197.43,4084.0,182.126,182.126,181.8681,181.8865,4084.0
2021-09-28 14:35:00,197.48,197.54,197.38,197.44,9729.0,181.9325,181.9878,181.8404,181.8957,9729.0
2021-09-28 14:40:00,197.58,197.85,197.44,197.84,1738.0,182.0247,182.2734,181.8957,182.2642,1738.0
2021-09-28 14:45:00,197.9,198.0,197.62,197.76,6642.0,182.3195,182.4116,182.0615,182.1905,6642.0
2021-09-28 14:50:00,197.84,197.9,197.57,197.6,2546.0,182.2642,182.3195,182.0155,182.0431,2546.0
2021-09-28 14:55:00,197.66,197.78,197.49,197.56,4248.0,182.0984,182.2089,181.9418,182.0063,4248.0
2021-09-28 15:00:00,197.55,197.7,197.55,197.64,1820.0,181.997,182.1352,181.997,182.08,1820.0
2021-09-28 15:05:00,197.58,197.9,197.58,197.84,1808.0,182.0247,182.3195,182.0247,182.2642,1808.0
2021-09-28 15:10:00,197.82,197.82,197.63,197.65,2406.0,182.2458,182.2458,182.0707,182.0892,2406.0
2021-09-28 15:15:00,197.7,197.77,197.64,197.64,3902.0,182.1352,182.1997,182.08,182.08,3902.0
2021-09-28 15:20:00,197.58,197.74,197.34,197.4,12260.0,182.0247,182.1721,181.8036,181.8588,12260.0
2021-09-28 15:25:00,197.38,197.5,197.25,197.37,9772.0,181.8404,181.951,181.7207,181.8312,9772.0
2021-09-28 15:30:00,197.33,197.5,197.23,197.49,20447.0,181.7944,181.951,181.7022,181.9418,20447.0
2021-09-28 15:35:00,197.48,197.81,197.42,197.59,8182.0,181.9325,182.2366,181.8773,182.0339,8182.0
2021-09-28 15:40:00,197.58,197.87,197.58,197.64,6113.0,182.0247,182.2918,182.0247,182.08,6113.0
2021-09-28 15:45:00,197.64,197.7,197.3,197.3,28515.0,182.08,182.1352,181.7667,181.7667,28515.0
2021-09-28 15:50:00,197.23,197.29,197.0,197.21,26660.0,181.7022,181.7575,181.4903,181.6838,26660.0
2021-09-28 15:55:00,197.3,197.48,197.02,197.12,68514.0,181.7667,181.9325,181.5088,181.6009,68514.0
2021-09-29 09:30:00,198.09,198.17,197.63,197.75,14764.0,182.4945,182.5682,182.0707,182.1813,14764.0
2021-09-29 09:35:00,197.33,197.39,197.09,197.36,3107.0,181.7944,181.8496,181.5733,181.822,3107.0
2021-09-29 09:40:00,197.88,198.11,197.38,197.38,5381.0,182.3011,182.5129,181.8404,181.8404,5381.0
2021-09-29 09:45:00,197.38,197.64,197.15,197.61,3379.0,181.8404,182.08,181.6285,182.0523,3379.0
2021-09-29 09:50:00,197.46,197.72,197.42,197.72,4205.0,181.9141,182.1537,181.8773,182.1537,4205.0
2021-09-29 09:55:00,197.89,198.1,197.88,198.1,2155.0,182.3103,182.5037,182.3011,182.5037,2155.0
2021-09-29 10:00:00,198.16,198.32,198.04,198.06,1100.0,182.559,182.7064,182.4485,182.4669,1100.0
2021-09-29 10:05:00,197.63,197.79,197.63,197.79,498.0,182.0707,182.2181,182.0707,182.2181,498.0
2021-09-29 10:10:00,197.79,197.82,197.68,197.8,1905.0,182.2181,182.2458,182.1168,182.2274,1905.0
2021-09-29 10:15:00,197.88,198.0,197.88,197.91,3393.0,182.3011,182.4116,182.3011,182.3287,3393.0
2021-09-29 10:20:00,198.03,198.2,197.88,197.89,823.0,182.4392,182.5959,182.3011,182.3103,823.0
2021-09-29 10:25:00,198.12,198.48,198.12,198.37,802.0,182.5222,182.8538,182.5222,182.7525,802.0
2021-09-29 10:30:00,198.23,198.32,198.08,198.3,1822.0,182.6235,182.7064,182.4853,182.688,1822.0
2021-09-29 10:35:00,198.52,198.64,198.46,198.56,1823.0,182.8907,183.0012,182.8354,182.9275,1823.0
2021-09-29 10:40:00,198.59,198.91,198.59,198.91,1300.0,182.9552,183.25,182.9552,183.25,1300.0
2021-09-29 10:45:00,198.86,199.09,198.84,198.98,9302.0,183.2039,183.4158,183.1855,183.3145,9302.0
2021-09-29 10:50:00,199.02,199.03,198.6,198.65,2814.0,183.3513,183.3605,182.9644,183.0104,2814.0
2021-09-29 10:55:00,198.81,199.17,198.81,199.12,2220.0,183.1578,183.4895,183.1578,183.4434,2220.0
2021-09-29 11:00:00,199.08,199.08,198.41,198.41,3924.0,183.4066,183.4066,182.7893,182.7893,3924.0
2021-09-29 11:05:00,198.48,198.73,198.48,198.68,732.0,182.8538,183.0841,182.8538,183.0381,732.0
2021-09-29 11:10:00,198.65,198.65,198.55,198.65,2225.0,183.0104,183.0104,182.9183,183.0104,2225.0
2021-09-29 11:15:00,198.67,198.75,198.62,198.69,2562.0,183.0289,183.1026,182.9828,183.0473,2562.0
2021-09-29 11:20:00,198.67,198.81,198.65,198.73,2096.0,183.0289,183.1578,183.0104,183.0841,2096.0
2021-09-29 11:25:00,198.77,198.78,198.69,198.78,2183.0,183.121,183.1302,183.0473,183.1302,2183.0
2021-09-29 11:30:00,198.82,199.18,198.68,199.18,1799.0,183.1671,183.4987,183.0381,183.4987,1799.0
2021-09-29 11:35:00,199.2,199.28,199.08,199.16,2000.0,183.5171,183.5908,183.4066,183.4803,2000.0
2021-09-29 11:40:00,199.01,199.03,198.9,198.9,801.0,183.3421,183.3605,183.2408,183.2408,801.0
2021-09-29 11:45:00,198.87,198.91,198.79,198.91,920.0,183.2131,183.25,183.1394,183.25,920.0
2021-09-29 11:50:00,198.87,199.08,198.86,199.03,1300.0,183.2131,183.4066,183.2039,183.3605,1300.0
2021-09-29 11:55:00,199.1,199.26,199.09,199.23,3246.0,183.425,183.5724,183.4158,183.5448,3246.0
2021-09-29 12:00:00,199.16,199.26,199.15,199.18,2352.0,183.4803,183.5724,183.4711,183.4987,2352.0
2021-09-29 12:05:00,199.17,199.25,199.1,199.15,2463.0,183.4895,183.5632,183.425,183.4711,2463.0
2021-09-29 12:10:00,199.12,199.12,198.92,198.97,2806.0,183.4434,183.4434,183.2592,183.3052,2806.0
2021-09-29 12:15:00,198.8,199.04,198.8,199.04,1241.0,183.1486,183.3697,183.1486,183.3697,1241.0
2021-09-29 12:20:00,199.03,199.09,199.01,199.01,2463.0,183.3605,183.4158,183.3421,183.3421,2463.0
2021-09-29 12:25:00,199.02,199.26,199.01,199.19,1907.0,183.3513,183.5724,183.3421,183.5079,1907.0
2021-09-29 12:30:00,199.21,199.41,199.21,199.34,842.0,183.5263,183.7106,183.5263,183.6461,842.0
2021-09-29 12:35:00,199.34,199.43,199.26,199.36,2230.0,183.6461,183.729,183.5724,183.6645,2230.0
2021-09-29 12:40:00,199.36,199.38,199.34,199.34,1411.0,183.6645,183.683,183.6461,183.6461,1411.0
2021-09-29 12:45:00,199.35,199.37,199.23,199.23,2504.0,183.6553,183.6738,183.5448,183.5448,2504.0
2021-09-29 12:50:00,199.3,199.38,199.29,199.31,1450.0,183.6093,183.683,183.6,183.6185,1450.0
2021-09-29 12:55:00,199.36,199.36,199.16,199.18,2667.0,183.6645,183.6645,183.4803,183.4987,2667.0
2021-09-29 13:00:00,199.23,199.23,198.89,198.89,1528.0,183.5448,183.5448,183.2315,183.2315,1528.0
2021-09-29 13:05:00,198.93,198.94,198.84,198.84,1447.0,183.2684,183.2776,183.1855,183.1855,1447.0
2021-09-29 13:10:00,198.84,198.86,198.67,198.7,2368.0,183.1855,183.2039,183.0289,183.0565,2368.0
2021-09-29 13:15:00,198.74,198.93,198.69,198.79,4806.0,183.0933,183.2684,183.0473,183.1394,4806.0
2021-09-29 13:20:00,198.81,198.85,198.73,198.77,2337.0,183.1578,183.1947,183.0841,183.121,2337.0
2021-09-29 13:25:00,198.77,198.79,198.61,198.66,2582.0,183.121,183.1394,182.9736,183.0196,2582.0
2021-09-29 13:30:00,198.66,198.66,198.48,198.49,1818.0,183.0196,183.0196,182.8538,182.863,1818.0
2021-09-29 13:35:00,198.57,198.62,198.53,198.54,1203.0,182.9367,182.9828,182.8999,182.9091,1203.0
2021-09-29 13:40:00,198.55,198.63,198.47,198.63,3395.0,182.9183,182.992,182.8446,182.992,3395.0
2021-09-29 13:45:00,198.59,198.65,198.51,198.57,900.0,182.9552,183.0104,182.8815,182.9367,900.0
2021-09-29 13:50:00,198.53,198.67,198.53,198.62,1257.0,182.8999,183.0289,182.8999,182.9828,1257.0
2021-09-29 13:55:00,198.62,198.64,198.59,198.64,1324.0,182.9828,183.0012,182.9552,183.0012,1324.0
2021-09-29 14:00:00,198.7,198.94,198.64,198.86,2100.0,183.0565,183.2776,183.0012,183.2039,2100.0
2021-09-29 14:05:00,198.84,198.93,198.8,198.93,2274.0,183.1855,183.2684,183.1486,183.2684,2274.0
2021-09-29 14:10:00,199.0,199.16,199.0,199.15,1300.0,183.3329,183.4803,183.3329,183.4711,1300.0
2021-09-29 14:15:00,199.19,199.52,199.19,199.3,2900.0,183.5079,183.8119,183.5079,183.6093,2900.0
2021-09-29 14:20:00,199.2,199.2,199.12,199.12,2200.0,183.5171,183.5171,183.4434,183.4434,2200.0
2021-09-29 14:25:00,199.14,199.23,199.14,199.23,1143.0,183.4619,183.5448,183.4619,183.5448,1143.0
2021-09-29 14:30:00,199.28,199.34,199.26,199.33,1198.0,183.5908,183.6461,183.5724,183.6369,1198.0
2021-09-29 14:35:00,199.29,199.31,199.24,199.28,4015.0,183.6,183.6185,183.554,183.5908,4015.0
2021-09-29 14:40:00,199.22,199.34,199.2,199.34,1358.0,183.5356,183.6461,183.5171,183.6461,1358.0
2021-09-29 14:45:00,199.33,199.35,199.06,199.07,3558.0,183.6369,183.6553,183.3882,183.3974,3558.0
2021-09-29 14:50:00,199.13,199.15,199.0,199.07,2719.0,183.4526,183.4711,183.3329,183.3974,2719.0
2021-09-29 14:55:00,199.03,199.06,198.92,198.97,1696.0,183.3605,183.3882,183.2592,183.3052,1696.0
2021-09-29 15:00:00,199.07,199.11,198.62,198.65,2148.0,183.3974,183.4342,182.9828,183.0104,2148.0
2021-09-29 15:05:00,198.67,198.78,198.64,198.68,6940.0,183.0289,183.1302,183.0012,183.0381,6940.0
2021-09-29 15:10:00,198.67,198.67,198.5,198.61,3586.0,183.0289,183.0289,182.8722,182.9736,3586.0
2021-09-29 15:15:00,198.68,198.8,198.68,198.79,1600.0,183.0381,183.1486,183.0381,183.1394,1600.0
2021-09-29 15:20:00,198.76,198.8,198.64,198.7,5379.0,183.1118,183.1486,183.0012,183.0565,5379.0
2021-09-29 15:25:00,198.83,199.04,198.82,198.98,3954.0,183.1763,183.3697,183.1671,183.3145,3954.0
2021-09-29 15:30:00,198.93,199.1,198.88,199.03,6556.0,183.2684,183.425,183.2223,183.3605,6556.0
2021-09-29 15:35:00,199.03,199.06,198.77,198.81,19504.0,183.3605,183.3882,183.121,183.1578,19504.0
2021-09-29 15:40:00,198.78,198.8,198.6,198.69,24484.0,183.1302,183.1486,182.9644,183.0473,24484.0
2021-09-29 15:45:00,198.65,198.89,198.62,198.8,9031.0,183.0104,183.2315,182.9828,183.1486,9031.0
2021-09-29 15:50:00,198.85,198.87,198.3,198.38,20152.0,183.1947,183.2131,182.688,182.7617,20152.0
2021-09-29 15:55:00,198.38,198.56,198.29,198.39,50181.0,182.7617,182.9275,182.6788,182.7709,50181.0
2021-09-30 09:30:00,198.96,198.99,198.43,198.44,11475.0,183.296,183.3237,182.8078,182.817,11475.0
2021-09-30 09:35:00,198.65,198.88,198.03,198.2,1500.0,183.0104,183.2223,182.4392,182.5959,1500.0
2021-09-30 09:40:00,198.2,198.76,198.2,198.46,4477.0,182.5959,183.1118,182.5959,182.8354,4477.0
2021-09-30 09:45:00,198.28,198.72,198.24,198.61,2790.0,182.6696,183.0749,182.6327,182.9736,2790.0
2021-09-30 09:50:00,198.68,198.74,198.49,198.62,4893.0,183.0381,183.0933,182.863,182.9828,4893.0
2021-09-30 09:55:00,198.75,198.86,198.37,198.72,2907.0,183.1026,183.2039,182.7525,183.0749,2907.0
2021-09-30 10:00:00,198.75,199.05,198.65,198.99,10462.0,183.1026,183.3789,183.0104,183.3237,10462.0
2021-09-30 10:05:00,199.02,199.08,198.7,199.04,2104.0,183.3513,183.4066,183.0565,183.3697,2104.0
2021-09-30 10:10:00,199.16,199.37,198.65,198.81,12486.0,183.4803,183.6738,183.0104,183.1578,12486.0
2021-09-30 10:15:00,198.91,199.49,198.91,199.49,1977.0,183.25,183.7843,183.25,183.7843,1977.0
2021-09-30 10:20:00,199.43,199.43,198.96,199.03,1692.0,183.729,183.729,183.296,183.3605,1692.0
2021-09-30 10:25:00,199.07,199.3,198.94,199.0,1983.0,183.3974,183.6093,183.2776,183.3329,1983.0
2021-09-30 10:30:00,198.89,199.29,198.89,199.29,3516.0,183.2315,183.6,183.2315,183.6,3516.0
2021-09-30 10:35:00,199.19,199.2,198.68,198.82,2098.0,183.5079,183.5171,183.0381,183.1671,2098.0
2021-09-30 10:40:00,198.58,198.66,198.34,198.34,2056.0,182.9459,183.0196,182.7248,182.7248,2056.0
2021-09-30 10:45:00,198.26,198.4,198.26,198.28,2760.0,182.6511,182.7801,182.6511,182.6696,2760.0
2021-09-30 10:50:00,198.22,198.27,198.16,198.27,1789.0,182.6143,182.6604,182.559,182.6604,1789.0
2021-09-30 10:55:00,198.12,198.12,197.93,198.06,1517.0,182.5222,182.5222,182.3471,182.4669,1517.0
2021-09-30 11:00:00,198.0,198.3,198.0,198.29,2751.0,182.4116,182.688,182.4116,182.6788,2751.0
2021-09-30 11:05:00,198.28,198.31,198.19,198.28,801.0,182.6696,182.6972,182.5867,182.6696,801.0
2021-09-30 11:10:00,198.21,198.57,198.21,198.57,1020.0,182.6051,182.9367,182.6051,182.9367,1020.0
2021-09-30 11:15:00,198.59,198.9,198.59,198.64,1662.0,182.9552,183.2408,182.9552,183.0012,1662.0
2021-09-30 11:20:00,198.56,198.59,198.24,198.24,616.0,182.9275,182.9552,182.6327,182.6327,616.0
2021-09-30 11:25:00,198.17,198.3,198.06,198.23,4160.0,182.5682,182.688,182.4669,182.6235,4160.0
2021-09-30 11:30:00,198.2,198.2,197.69,197.8,800.0,182.5959,182.5959,182.126,182.2274,800.0
2021-09-30 11:35:00,197.52,197.67,197.4,197.53,7491.0,181.9694,182.1076,181.8588,181.9786,7491.0
2021-09-30 11:40:00,197.46,197.6,197.22,197.6,8844.0,181.9141,182.0431,181.693,182.0431,8844.0
2021-09-30 11:45:00,197.56,197.56,197.22,197.34,7604.0,182.0063,182.0063,181.693,181.8036,7604.0
2021-09-30 11:50:00,197.4,197.74,197.32,197.6,4545.0,181.8588,182.1721,181.7851,182.0431,4545.0
2021-09-30 11:55:00,197.57,197.58,197.26,197.33,4488.0,182.0155,182.0247,181.7299,181.7944,4488.0
2021-09-30 12:00:00,197.33,197.33,197.25,197.33,3168.0,181.7944,181.7944,181.7207,181.7944,3168.0
2021-09-30 12:05:00,197.38,197.39,196.71,196.72,10717.0,181.8404,181.8496,181.2232,181.2324,10717.0
2021-09-30 12:10:00,196.75,196.8,196.59,196.8,13596.0,181.26,181.3061,181.1126,181.3061,13596.0
2021-09-30 12:15:00,196.88,196.97,196.7,196.94,13455.0,181.3798,181.4627,181.214,181.4351,13455.0
2021-09-30 12:20:00,197.0,197.16,196.91,197.09,5575.0,181.4903,181.6377,181.4074,181.5733,5575.0
2021-09-30 12:25:00,197.05,197.35,197.02,197.02,14264.0,181.5364,181.8128,181.5088,181.5088,14264.0
2021-09-30 12:30:00,197.02,197.13,196.88,197.13,11716.0,181.5088,181.6101,181.3798,181.6101,11716.0
2021-09-30 12:35:00,197.14,197.51,197.07,197.51,3091.0,181.6193,181.9602,181.5548,181.9602,3091.0
2021-09-30 12:40:00,197.51,197.53,197.39,197.46,1975.0,181.9602,181.9786,181.8496,181.9141,1975.0
2021-09-30 12:45:00,197.39,197.53,197.33,197.5,5923.0,181.8496,181.9786,181.7944,181.951,5923.0
2021-09-30 12:50:00,197.5,197.59,197.39,197.47,6372.0,181.951,182.0339,181.8496,181.9233,6372.0
2021-09-30 12:55:00,197.38,197.49,197.37,197.39,6726.0,181.8404,181.9418,181.8312,181.8496,6726.0
2021-09-30 13:00:00,197.47,197.73,197.4,197.73,1800.0,181.9233,182.1629,181.8588,182.1629,1800.0
2021-09-30 13:05:00,197.78,197.93,197.75,197.92,1900.0,182.2089,182.3471,182.1813,182.3379,1900.0
2021-09-30 13:10:00,197.87,197.96,197.81,197.88,2857.0,182.2918,182.3748,182.2366,182.3011,2857.0
2021-09-30 13:15:00,197.76,198.0,197.66,197.71,3746.0,182.1905,182.4116,182.0984,182.1444,3746.0
2021-09-30 13:20:00,197.86,197.93,197.53,197.53,2543.0,182.2826,182.3471,181.9786,181.9786,2543.0
2021-09-30 13:25:00,197.6,197.6,197.32,197.4,8067.0,182.0431,182.0431,181.7851,181.8588,8067.0
2021-09-30 13:30:00,197.28,197.45,197.15,197.34,12438.0,181.7483,181.9049,181.6285,181.8036,12438.0
2021-09-30 13:35:00,197.34,197.44,197.15,197.39,8359.0,181.8036,181.8957,181.6285,181.8496,8359.0
2021-09-30 13:40:00,197.38,197.44,197.26,197.37,3567.0,181.8404,181.8957,181.7299,181.8312,3567.0
2021-09-30 13:45:00,197.38,197.62,197.37,197.54,3081.0,181.8404,182.0615,181.8312,181.9878,3081.0
2021-09-30 13:50:00,197.63,197.83,197.54,197.82,3260.0,182.0707,182.255,181.9878,182.2458,3260.0
2021-09-30 13:55:00,197.7,197.71,197.47,197.51,2005.0,182.1352,182.1444,181.9233,181.9602,2005.0
2021-09-30 14:00:00,197.66,197.98,197.66,197.76,1640.0,182.0984,182.3932,182.0984,182.1905,1640.0
2021-09-30 14:05:00,197.79,198.28,197.79,198.28,1874.0,182.2181,182.6696,182.2181,182.6696,1874.0
2021-09-30 14:10:00,198.17,198.19,197.82,197.82,1887.0,182.5682,182.5867,182.2458,182.2458,1887.0
2021-09-30 14:15:00,197.88,197.88,197.51,197.61,3253.0,182.3011,182.3011,181.9602,182.0523,3253.0
2021-09-30 14:20:00,197.56,197.66,197.5,197.51,4228.0,182.0063,182.0984,181.951,181.9602,4228.0
2021-09-30 14:25:00,197.5,197.78,197.44,197.78,12851.0,181.951,182.2089,181.8957,182.2089,12851.0
2021-09-30 14:30:00,197.78,198.25,197.77,198.19,2246.0,182.2089,182.6419,182.1997,182.5867,2246.0
2021-09-30 14:35:00,198.25,198.25,197.96,198.02,1766.0,182.6419,182.6419,182.3748,182.43,1766.0
2021-09-30 14:40:00,197.99,198.34,197.99,198.22,5404.0,182.4024,182.7248,182.4024,182.6143,5404.0
2021-09-30 14:45:00,198.15,198.35,198.13,198.24,1252.0,182.5498,182.7341,182.5314,182.6327,1252.0
2021-09-30 14:50:00,198.31,198.61,198.28,198.33,1312.0,182.6972,182.9736,182.6696,182.7156,1312.0
2021-09-30 14:55:00,198.35,198.35,198.1,198.16,3015.0,182.7341,182.7341,182.5037,182.559,3015.0
2021-09-30 15:00:00,198.14,198.18,197.89,197.89,1368.0,182.5406,182.5774,182.3103,182.3103,1368.0
2021-09-30 15:05:00,197.95,198.1,197.89,198.1,1571.0,182.3655,182.5037,182.3103,182.5037,1571.0
2021-09-30 15:10:00,198.06,198.23,198.01,198.18,4757.0,182.4669,182.6235,182.4208,182.5774,4757.0
2021-09-30 15:15:00,198.24,198.46,198.12,198.12,7486.0,182.6327,182.8354,182.5222,182.5222,7486.0
2021-09-30 15:20:00,198.1,198.1,197.93,197.99,4459.0,182.5037,182.5037,182.3471,182.4024,4459.0
2021-09-30 15:25:00,197.91,197.91,197.63,197.63,3772.0,182.3287,182.3287,182.0707,182.0707,3772.0
2021-09-30 15:30:00,197.63,198.26,197.54,198.1,18229.0,182.0707,182.6511,181.9878,182.5037,18229.0
2021-09-30 15:35:00,198.04,198.06,197.5,197.53,11437.0,182.4485,182.4669,181.951,181.9786,11437.0
2021-09-30 15:40:00,197.51,197.6,197.43,197.47,16042.0,181.9602,182.0431,181.8865,181.9233,16042.0
2021-09-30 15:45:00,197.47,197.52,197.22,197.22,32234.0,181.9233,181.9694,181.693,181.693,32234.0
2021-09-30 15:50:00,197.02,197.15,196.53,196.61,31651.0,181.5088,181.6285,181.0573,181.131,31651.0
2021-09-30 15:55:00,196.62,196.68,196.01,196.03,97040.0,181.1403,181.1955,180.5783,180.5967,97040.0
2021-10-01 09:30:00,197.27,197.65,197.27,197.38,13264.0,181.7391,182.0892,181.7391,181.8404,13264.0
2021-10-01 09:35:00,197.1,197.1,196.57,196.76,3550.0,181.5825,181.5825,181.0942,181.2692,3550.0
2021-10-01 09:40:00,196.76,197.18,196.76,196.97,4083.0,181.2692,181.6562,181.2692,181.4627,4083.0
2021-10-01 09:45:00,196.79,196.8,196.41,196.54,1798.0,181.2969,181.3061,180.9468,181.0666,1798.0
2021-10-01 09:50:00,196.4,196.4,196.09,196.21,2043.0,180.9376,180.9376,180.652,180.7625,2043.0
2021-10-01 09:55:00,196.03,196.24,195.74,196.06,2962.0,180.5967,180.7902,180.3295,180.6243,2962.0
2021-10-01 10:00:00,195.83,196.54,195.83,195.9,2165.0,180.4125,181.0666,180.4125,180.4769,2165.0
2021-10-01 10:05:00,195.82,195.95,195.78,195.94,2089.0,180.4032,180.523,180.3664,180.5138,2089.0
2021-10-01 10:10:00,196.16,196.16,195.66,195.93,1927.0,180.7165,180.7165,180.2558,180.5046,1927.0
2021-10-01 10:15:00,195.83,195.83,195.0,195.11,8026.0,180.4125,180.4125,179.6478,179.7491,8026.0
2021-10-01 10:20:00,195.08,195.08,194.48,194.48,4914.0,179.7215,179.7215,179.1687,179.1687,4914.0
2021-10-01 10:25:00,194.6,195.14,194.4,194.84,4949.0,179.2793,179.7768,179.095,179.5004,4949.0
2021-10-01 10:30:00,194.88,195.05,194.79,195.02,4768.0,179.5372,179.6939,179.4543,179.6662,4768.0
2021-10-01 10:35:00,195.11,195.41,194.82,194.82,5774.0,179.7491,180.0255,179.482,179.482,5774.0
2021-10-01 10:40:00,194.81,195.08,194.64,194.84,4753.0,179.4728,179.7215,179.3161,179.5004,4753.0
2021-10-01 10:45:00,194.59,194.66,194.09,194.36,6554.0,179.2701,179.3346,178.8094,179.0582,6554.0
2021-10-01 10:50:00,194.34,194.57,194.06,194.51,8226.0,179.0398,179.2517,178.7818,179.1964,8226.0
2021-10-01 10:55:00,194.5,195.05,194.39,195.01,7910.0,179.1872,179.6939,179.0858,179.657,7910.0
2021-10-01 11:00:00,194.94,195.29,194.94,195.07,5397.0,179.5925,179.915,179.5925,179.7123,5397.0
2021-10-01 11:05:00,195.23,195.23,194.87,194.87,3851.0,179.8597,179.8597,179.528,179.528,3851.0
2021-10-01 11:10:00,194.93,195.91,194.86,195.91,3462.0,179.5833,180.4862,179.5188,180.4862,3462.0
2021-10-01 11:15:00,195.77,195.91,195.71,195.9,4451.0,180.3572,180.4862,180.3019,180.4769,4451.0
2021-10-01 11:20:00,195.97,196.44,195.81,196.44,5118.0,180.5414,180.9744,180.394,180.9744,5118.0
2021-10-01 11:25:00,196.48,196.56,196.37,196.41,4147.0,181.0113,181.085,180.9099,180.9468,4147.0
2021-10-01 11:30:00,196.46,196.59,196.33,196.59,5041.0,180.9929,181.1126,180.8731,181.1126,5041.0
2021-10-01 11:35:00,196.59,196.8,196.54,196.78,4028.0,181.1126,181.3061,181.0666,181.2877,4028.0
2021-10-01 11:40:00,196.78,197.06,196.69,196.98,2929.0,181.2877,181.5456,181.2047,181.4719,2929.0
2021-10-01 11:45:00,197.1,197.24,197.07,197.08,4204.0,181.5825,181.7114,181.5548,181.564,4204.0
2021-10-01 11:50:00,197.03,197.08,196.65,196.92,4553.0,181.518,181.564,181.1679,181.4166,4553.0
2021-10-01 11:55:00,196.94,196.94,196.45,196.57,2602.0,181.4351,181.4351,180.9836,181.0942,2602.0
2021-10-01 12:00:00,196.65,196.75,196.59,196.72,6364.0,181.1679,181.26,181.1126,181.2324,6364.0
2021-10-01 12:05:00,196.63,196.9,196.54,196.86,8055.0,181.1495,181.3982,181.0666,181.3614,8055.0
2021-10-01 12:10:00,196.84,196.96,196.78,196.89,1519.0,181.3429,181.4535,181.2877,181.389,1519.0
2021-10-01 12:15:00,196.78,196.9,196.66,196.74,3259.0,181.2877,181.3982,181.1771,181.2508,3259.0
2021-10-01 12:20:00,196.81,197.12,196.81,197.12,2468.0,181.3153,181.6009,181.3153,181.6009,2468.0
2021-10-01 12:25:00,197.15,197.38,197.07,197.09,8403.0,181.6285,181.8404,181.5548,181.5733,8403.0
2021-10-01 12:30:00,197.09,197.31,196.99,197.18,6447.0,181.5733,181.7759,181.4811,181.6562,6447.0
2021-10-01 12:35:00,197.18,197.28,197.07,197.18,4931.0,181.6562,181.7483,181.5548,181.6562,4931.0
2021-10-01 12:40:00,197.18,197.56,197.18,197.53,8466.0,181.6562,182.0063,181.6562,181.9786,8466.0
2021-10-01 12:45:00,197.6,197.76,197.4,197.55,23422.0,182.0431,182.1905,181.8588,181.997,23422.0
2021-10-01 12:50:00,197.5,197.51,197.04,197.45,8001.0,181.951,181.9602,181.5272,181.9049,8001.0
2021-10-01 12:55:00,197.36,197.42,197.19,197.19,4271.0,181.822,181.8773,181.6654,181.6654,4271.0
2021-10-01 13:00:00,197.18,197.42,197.1,197.37,2790.0,181.6562,181.8773,181.5825,181.8312,2790.0
2021-10-01 13:05:00,197.35,197.53,197.31,197.53,3007.0,181.8128,181.9786,181.7759,181.9786,3007.0
2021-10-01 13:10:00,197.59,197.6,197.37,197.46,1665.0,182.0339,182.0431,181.8312,181.9141,1665.0
2021-10-01 13:15:00,197.48,197.59,197.44,197.47,5475.0,181.9325,182.0339,181.8957,181.9233,5475.0
2021-10-01 13:20:00,197.49,197.69,197.48,197.67,5091.0,181.9418,182.126,181.9325,182.1076,5091.0
2021-10-01 13:25:00,197.69,197.78,197.64,197.71,900.0,182.126,182.2089,182.08,182.1444,900.0
2021-10-01 13:30:00,197.77,197.92,197.76,197.91,2129.0,182.1997,182.3379,182.1905,182.3287,2129.0
2021-10-01 13:35:00,197.91,197.99,197.83,197.92,1932.0,182.3287,182.4024,182.255,182.3379,1932.0
2021-10-01 13:40:00,197.97,198.17,197.96,198.16,3852.0,182.384,182.5682,182.3748,182.559,3852.0
2021-10-01 13:45:00,198.12,198.38,198.04,198.38,3024.0,182.5222,182.7617,182.4485,182.7617,3024.0
2021-10-01 13:50:00,198.31,198.46,198.27,198.32,4375.0,182.6972,182.8354,182.6604,182.7064,4375.0
2021-10-01 13:55:00,198.29,198.33,198.09,198.15,2050.0,182.6788,182.7156,182.4945,182.5498,2050.0
2021-10-01 14:00:00,198.16,198.29,198.15,198.22,4043.0,182.559,182.6788,182.5498,182.6143,4043.0
2021-10-01 14:05:00,198.26,198.35,198.21,198.3,3667.0,182.6511,182.7341,182.6051,182.688,3667.0
2021-10-01 14:10:00,198.35,198.38,198.28,198.29,2314.0,182.7341,182.7617,182.6696,182.6788,2314.0
2021-10-01 14:15:00,198.34,198.38,198.24,198.28,6175.0,182.7248,182.7617,182.6327,182.6696,6175.0
2021-10-01 14:20:00,198.27,198.42,198.26,198.42,5276.0,182.6604,182.7985,182.6511,182.7985,5276.0
2021-10-01 14:25:00,198.44,198.55,198.42,198.44,4965.0,182.817,182.9183,182.7985,182.817,4965.0
2021-10-01 14:30:00,198.41,198.63,198.4,198.54,2430.0,182.7893,182.992,182.7801,182.9091,2430.0
2021-10-01 14:35:00,198.55,198.62,198.52,198.58,2679.0,182.9183,182.9828,182.8907,182.9459,2679.0
2021-10-01 14:40:00,198.6,198.65,198.35,198.35,3300.0,182.9644,183.0104,182.7341,182.7341,3300.0
2021-10-01 14:45:00,198.22,198.38,198.18,198.37,5570.0,182.6143,182.7617,182.5774,182.7525,5570.0
2021-10-01 14:50:00,198.34,198.55,198.23,198.51,2940.0,182.7248,182.9183,182.6235,182.8815,2940.0
2021-10-01 14:55:00,198.5,198.61,198.5,198.53,1778.0,182.8722,182.9736,182.8722,182.8999,1778.0
2021-10-01 15:00:00,198.57,198.95,198.55,198.95,2472.0,182.9367,183.2868,182.9183,183.2868,2472.0
2021-10-01 15:05:00,198.97,199.06,198.79,198.9,4129.0,183.3052,183.3882,183.1394,183.2408,4129.0
2021-10-01 15:10:00,198.92,199.16,198.91,199.16,4632.0,183.2592,183.4803,183.25,183.4803,4632.0
2021-10-01 15:15:00,199.16,199.3,198.96,199.01,4416.0,183.4803,183.6093,183.296,183.3421,4416.0
2021-10-01 15:20:00,199.05,199.24,199.05,199.24,4053.0,183.3789,183.554,183.3789,183.554,4053.0
2021-10-01 15:25:00,199.17,199.17,198.9,198.92,4121.0,183.4895,183.4895,183.2408,183.2592,4121.0
2021-10-01 15:30:00,198.95,198.99,198.65,198.8,11497.0,183.2868,183.3237,183.0104,183.1486,11497.0
2021-10-01 15:35:00,198.83,198.83,198.46,198.46,11402.0,183.1763,183.1763,182.8354,182.8354,11402.0
2021-10-01 15:40:00,198.5,198.57,198.35,198.42,12362.0,182.8722,182.9367,182.7341,182.7985,12362.0
2021-10-01 15:45:00,198.4,198.45,198.11,198.17,16306.0,182.7801,182.8262,182.5129,182.5682,16306.0
2021-10-01 15:50:00,198.21,198.81,198.19,198.57,25668.0,182.6051,183.1578,182.5867,182.9367,25668.0
2021-10-01 15:55:00,198.56,198.59,197.96,198.19,68438.0,182.9275,182.9552,182.3748,182.5867,68438.0
2021-10-04 09:30:00,197.66,198.5,197.66,197.81,15553.0,182.0984,182.8722,182.0984,182.2366,15553.0
2021-10-04 09:35:00,198.17,199.26,197.74,199.22,5326.0,182.5682,183.5724,182.1721,183.5356,5326.0
2021-10-04 09:40:00,199.09,199.15,198.36,199.08,3508.0,183.4158,183.4711,182.7433,183.4066,3508.0
2021-10-04 09:45:00,198.9,199.45,198.86,199.4,4097.0,183.2408,183.7475,183.2039,183.7014,4097.0
2021-10-04 09:50:00,199.3,199.53,199.15,199.41,2988.0,183.6093,183.8212,183.4711,183.7106,2988.0
2021-10-04 09:55:00,199.51,199.74,199.29,199.39,5175.0,183.8027,184.0146,183.6,183.6922,5175.0
2021-10-04 10:00:00,199.4,199.5,198.92,198.92,3647.0,183.7014,183.7935,183.2592,183.2592,3647.0
2021-10-04 10:05:00,198.84,199.04,198.67,199.04,7132.0,183.1855,183.3697,183.0289,183.3697,7132.0
2021-10-04 10:10:00,199.21,199.35,199.03,199.07,10062.0,183.5263,183.6553,183.3605,183.3974,10062.0
2021-10-04 10:15:00,198.88,198.9,198.2,198.32,5965.0,183.2223,183.2408,182.5959,182.7064,5965.0
2021-10-04 10:20:00,198.36,198.69,197.73,197.82,7812.0,182.7433,183.0473,182.1629,182.2458,7812.0
2021-10-04 10:25:00,197.72,197.84,197.57,197.69,3700.0,182.1537,182.2642,182.0155,182.126,3700.0
2021-10-04 10:30:00,197.73,197.82,197.32,197.32,6455.0,182.1629,182.2458,181.7851,181.7851,6455.0
2021-10-04 10:35:00,197.25,197.37,196.74,196.96,6314.0,181.7207,181.8312,181.2508,181.4535,6314.0
2021-10-04 10:40:00,197.1,197.66,197.01,197.51,3048.0,181.5825,182.0984,181.4996,181.9602,3048.0
2021-10-04 10:45:00,197.66,197.66,197.28,197.3,3547.0,182.0984,182.0984,181.7483,181.7667,3547.0
2021-10-04 10:50:00,197.34,197.34,196.44,196.59,7803.0,181.8036,181.8036,180.9744,181.1126,7803.0
2021-10-04 10:55:00,196.66,197.01,196.66,196.95,4214.0,181.1771,181.4996,181.1771,181.4443,4214.0
2021-10-04 11:00:00,196.76,196.85,196.46,196.78,4213.0,181.2692,181.3521,180.9929,181.2877,4213.0
2021-10-04 11:05:00,196.71,197.18,196.69,196.92,4094.0,181.2232,181.6562,181.2047,181.4166,4094.0
2021-10-04 11:10:00,196.95,197.22,196.9,197.2,1956.0,181.4443,181.693,181.3982,181.6746,1956.0
2021-10-04 11:15:00,197.2,197.2,196.96,196.96,3883.0,181.6746,181.6746,181.4535,181.4535,3883.0
2021-10-04 11:20:00,196.91,196.91,196.38,196.38,3761.0,181.4074,181.4074,180.9192,180.9192,3761.0
2021-10-04 11:25:00,196.38,196.82,196.38,196.58,5430.0,180.9192,181.3245,180.9192,181.1034,5430.0
2021-10-04 11:30:00,196.69,196.69,196.19,196.19,6517.0,181.2047,181.2047,180.7441,180.7441,6517.0
2021-10-04 11:35:00,196.0,196.06,195.79,195.92,6180.0,180.5691,180.6243,180.3756,180.4954,6180.0
2021-10-04 11:40:00,195.82,196.17,195.81,196.12,1115.0,180.4032,180.7257,180.394,180.6796,1115.0
2021-10-04 11:45:00,196.13,196.49,196.13,196.23,4389.0,180.6888,181.0205,180.6888,180.781,4389.0
2021-10-04 11:50:00,196.26,196.55,196.23,196.55,2670.0,180.8086,181.0758,180.781,181.0758,2670.0
2021-10-04 11:55:00,196.56,197.22,196.42,197.18,2354.0,181.085,181.693,180.956,181.6562,2354.0
2021-10-04 12:00:00,197.26,197.26,196.82,196.84,2326.0,181.7299,181.7299,181.3245,181.3429,2326.0
2021-10-04 12:05:00,196.87,197.19,196.76,197.16,10882.0,181.3706,181.6654,181.2692,181.6377,10882.0
2021-10-04 12:10:00,197.12,197.12,196.9,196.98,1602.0,181.6009,181.6009,181.3982,181.4719,1602.0
2021-10-04 12:15:00,196.91,196.96,196.83,196.83,1625.0,181.4074,181.4535,181.3337,181.3337,1625.0
2021-10-04 12:20:00,196.84,196.85,196.61,196.65,3298.0,181.3429,181.3521,181.131,181.1679,3298.0
2021-10-04 12:25:00,196.64,196.8,196.64,196.68,1658.0,181.1587,181.3061,181.1587,181.1955,1658.0
2021-10-04 12:30:00,196.67,196.82,196.67,196.82,2028.0,181.1863,181.3245,181.1863,181.3245,2028.0
2021-10-04 12:35:00,196.72,196.77,196.69,196.71,900.0,181.2324,181.2784,181.2047,181.2232,900.0
2021-10-04 12:40:00,196.71,196.71,196.33,196.42,8124.0,181.2232,181.2232,180.8731,180.956,8124.0
2021-10-04 12:45:00,196.34,196.7,196.34,196.7,1703.0,180.8823,181.214,180.8823,181.214,1703.0
2021-10-04 12:50:00,196.75,196.75,196.46,196.74,2516.0,181.26,181.26,180.9929,181.2508,2516.0
2021-10-04 12:55:00,196.72,196.84,196.52,196.52,1550.0,181.2324,181.3429,181.0481,181.0481,1550.0
2021-10-04 13:00:00,196.47,196.47,196.25,196.25,915.0,181.0021,181.0021,180.7994,180.7994,915.0
2021-10-04 13:05:00,195.99,196.76,195.99,196.76,1800.0,180.5599,181.2692,180.5599,181.2692,1800.0
2021-10-04 13:10:00,196.54,196.57,196.42,196.52,2620.0,181.0666,181.0942,180.956,181.0481,2620.0
2021-10-04 13:15:00,196.37,196.39,196.24,196.33,3062.0,180.9099,180.9284,180.7902,180.8731,3062.0
2021-10-04 13:20:00,196.34,196.44,196.2,196.44,800.0,180.8823,180.9744,180.7533,180.9744,800.0
2021-10-04 13:25:00,196.33,196.41,196.23,196.23,1719.0,180.8731,180.9468,180.781,180.781,1719.0
2021-10-04 13:30:00,196.29,196.5,196.18,196.45,2069.0,180.8362,181.0297,180.7349,180.9836,2069.0
2021-10-04 13:35:00,196.41,196.52,196.41,196.43,3283.0,180.9468,181.0481,180.9468,180.9652,3283.0
2021-10-04 13:40:00,196.41,196.46,196.32,196.42,3309.0,180.9468,180.9929,180.8639,180.956,3309.0
2021-10-04 13:45:00,196.38,196.42,196.31,196.41,2162.0,180.9192,180.956,180.8547,180.9468,2162.0
2021-10-04 13:50:00,196.4,196.44,196.31,196.38,1663.0,180.9376,180.9744,180.8547,180.9192,1663.0
2021-10-04 13:55:00,196.48,196.48,196.29,196.39,2200.0,181.0113,181.0113,180.8362,180.9284,2200.0
2021-10-04 14:00:00,196.3,196.49,196.24,196.25,6044.0,180.8454,181.0205,180.7902,180.7994,6044.0
2021-10-04 14:05:00,196.26,196.33,196.16,196.33,6343.0,180.8086,180.8731,180.7165,180.8731,6343.0
2021-10-04 14:10:00,196.33,196.39,196.0,196.0,2699.0,180.8731,180.9284,180.5691,180.5691,2699.0
2021-10-04 14:15:00,196.01,196.17,196.0,196.16,2731.0,180.5783,180.7257,180.5691,180.7165,2731.0
2021-10-04 14:20:00,196.21,196.59,196.21,196.53,6730.0,180.7625,181.1126,180.7625,181.0573,6730.0
2021-10-04 14:25:00,196.46,196.6,196.4,196.5,3427.0,180.9929,181.1218,180.9376,181.0297,3427.0
2021-10-04 14:30:00,196.55,196.62,196.43,196.62,9393.0,181.0758,181.1403,180.9652,181.1403,9393.0
2021-10-04 14:35:00,196.55,196.88,196.47,196.83,5169.0,181.0758,181.3798,181.0021,181.3337,5169.0
2021-10-04 14:40:00,196.79,197.0,196.78,196.92,3808.0,181.2969,181.4903,181.2877,181.4166,3808.0
2021-10-04 14:45:00,196.97,197.25,196.9,197.21,6212.0,181.4627,181.7207,181.3982,181.6838,6212.0
2021-10-04 14:50:00,197.17,197.28,197.04,197.09,5909.0,181.647,181.7483,181.5272,181.5733,5909.0
2021-10-04 14:55:00,197.19,197.2,197.05,197.14,4152.0,181.6654,181.6746,181.5364,181.6193,4152.0
2021-10-04 15:00:00,197.13,197.39,197.13,197.39,3388.0,181.6101,181.8496,181.6101,181.8496,3388.0
2021-10-04 15:05:00,197.39,197.42,197.31,197.36,3566.0,181.8496,181.8773,181.7759,181.822,3566.0
2021-10-04 15:10:00,197.3,197.65,197.21,197.46,4416.0,181.7667,182.0892,181.6838,181.9141,4416.0
2021-10-04 15:15:00,197.5,197.58,197.28,197.3,3177.0,181.951,182.0247,181.7483,181.7667,3177.0
2021-10-04 15:20:00,197.32,197.39,197.2,197.36,3105.0,181.7851,181.8496,181.6746,181.822,3105.0
2021-10-04 15:25:00,197.39,197.66,197.39,197.66,3231.0,181.8496,182.0984,181.8496,182.0984,3231.0
2021-10-04 15:30:00,197.64,197.86,197.49,197.8,6503.0,182.08,182.2826,181.9418,182.2274,6503.0
2021-10-04 15:35:00,197.74,197.89,197.66,197.72,11738.0,182.1721,182.3103,182.0984,182.1537,11738.0
2021-10-04 15:40:00,197.78,198.5,197.71,198.39,10609.0,182.2089,182.8722,182.1444,182.7709,10609.0
2021-10-04 15:45:00,198.4,198.68,198.37,198.4,15408.0,182.7801,183.0381,182.7525,182.7801,15408.0
2021-10-04 15:50:00,198.35,198.39,197.34,197.42,24087.0,182.7341,182.7709,181.8036,181.8773,24087.0
2021-10-04 15:55:00,197.46,197.69,197.22,197.52,49424.0,181.9141,182.126,181.693,181.9694,49424.0
2021-10-05 09:30:00,198.23,198.31,197.43,197.84,13612.0,182.6235,182.6972,181.8865,182.2642,13612.0
2021-10-05 09:35:00,197.97,197.97,197.01,197.43,6149.0,182.384,182.384,181.4996,181.8865,6149.0
2021-10-05 09:40:00,197.42,197.42,196.62,196.75,7716.0,181.8773,181.8773,181.1403,181.26,7716.0
2021-10-05 09:45:00,197.0,198.02,196.84,197.53,5198.0,181.4903,182.43,181.3429,181.9786,5198.0
2021-10-05 09:50:00,197.64,197.78,197.54,197.7,1791.0,182.08,182.2089,181.9878,182.1352,1791.0
2021-10-05 09:55:00,197.8,197.85,197.48,197.64,2425.0,182.2274,182.2734,181.9325,182.08,2425.0
2021-10-05 10:00:00,197.74,198.7,197.74,198.7,2764.0,182.1721,183.0565,182.1721,183.0565,2764.0
2021-10-05 10:05:00,198.67,198.78,198.45,198.6,4321.0,183.0289,183.1302,182.8262,182.9644,4321.0
2021-10-05 10:10:00,198.62,199.13,198.62,199.13,1828.0,182.9828,183.4526,182.9828,183.4526,1828.0
2021-10-05 10:15:00,199.22,199.26,199.05,199.05,2190.0,183.5356,183.5724,183.3789,183.3789,2190.0
2021-10-05 10:20:00,199.08,199.44,199.08,199.38,2411.0,183.4066,183.7382,183.4066,183.683,2411.0
2021-10-05 10:25:00,199.4,199.55,199.28,199.54,1885.0,183.7014,183.8396,183.5908,183.8304,1885.0
2021-10-05 10:30:00,199.48,199.66,199.45,199.6,1051.0,183.7751,183.9409,183.7475,183.8856,1051.0
2021-10-05 10:35:00,199.56,199.57,199.04,199.04,2378.0,183.8488,183.858,183.3697,183.3697,2378.0
2021-10-05 10:40:00,199.15,199.16,198.85,199.07,2268.0,183.4711,183.4803,183.1947,183.3974,2268.0
2021-10-05 10:45:00,199.15,199.35,199.14,199.21,3949.0,183.4711,183.6553,183.4619,183.5263,3949.0
2021-10-05 10:50:00,199.25,199.25,198.95,199.04,13339.0,183.5632,183.5632,183.2868,183.3697,13339.0
2021-10-05 10:55:00,198.96,199.1,198.81,199.04,5177.0,183.296,183.425,183.1578,183.3697,5177.0
2021-10-05 11:00:00,199.15,199.23,198.95,199.15,3889.0,183.4711,183.5448,183.2868,183.4711,3889.0
2021-10-05 11:05:00,199.15,199.25,198.94,198.94,6043.0,183.4711,183.5632,183.2776,183.2776,6043.0
2021-10-05 11:10:00,199.05,199.37,198.98,199.37,6617.0,183.3789,183.6738,183.3145,183.6738,6617.0
2021-10-05 11:15:00,199.31,199.54,199.31,199.53,9211.0,183.6185,183.8304,183.6185,183.8212,9211.0
2021-10-05 11:20:00,199.53,199.66,199.32,199.32,3859.0,183.8212,183.9409,183.6277,183.6277,3859.0
2021-10-05 11:25:00,199.31,199.34,199.19,199.23,2144.0,183.6185,183.6461,183.5079,183.5448,2144.0
2021-10-05 11:30:00,199.14,199.23,199.0,199.23,4430.0,183.4619,183.5448,183.3329,183.5448,4430.0
2021-10-05 11:35:00,199.28,199.29,198.91,199.0,4442.0,183.5908,183.6,183.25,183.3329,4442.0
2021-10-05 11:40:00,198.95,198.95,198.71,198.71,1400.0,183.2868,183.2868,183.0657,183.0657,1400.0
2021-10-05 11:45:00,198.78,198.78,198.48,198.48,3595.0,183.1302,183.1302,182.8538,182.8538,3595.0
2021-10-05 11:50:00,198.49,198.67,198.43,198.57,9184.0,182.863,183.0289,182.8078,182.9367,9184.0
2021-10-05 11:55:00,198.65,198.88,198.61,198.88,2052.0,183.0104,183.2223,182.9736,183.2223,2052.0
2021-10-05 12:00:00,198.95,199.08,198.91,199.0,3882.0,183.2868,183.4066,183.25,183.3329,3882.0
2021-10-05 12:05:00,198.95,198.95,198.59,198.69,12923.0,183.2868,183.2868,182.9552,183.0473,12923.0
2021-10-05 12:10:00,198.72,198.77,198.43,198.46,7564.0,183.0749,183.121,182.8078,182.8354,7564.0
2021-10-05 12:15:00,198.39,198.47,198.16,198.16,2658.0,182.7709,182.8446,182.559,182.559,2658.0
2021-10-05 12:20:00,198.09,198.28,198.06,198.06,4119.0,182.4945,182.6696,182.4669,182.4669,4119.0
2021-10-05 12:25:00,197.91,197.98,197.84,197.9,18410.0,182.3287,182.3932,182.2642,182.3195,18410.0
2021-10-05 12:30:00,197.85,197.87,197.68,197.79,6601.0,182.2734,182.2918,182.1168,182.2181,6601.0
2021-10-05 12:35:00,197.7,197.84,197.58,197.58,4351.0,182.1352,182.2642,182.0247,182.0247,4351.0
2021-10-05 12:40:00,197.59,197.82,197.52,197.81,2632.0,182.0339,182.2458,181.9694,182.2366,2632.0
2021-10-05 12:45:00,197.85,197.93,197.71,197.87,6778.0,182.2734,182.3471,182.1444,182.2918,6778.0
2021-10-05 12:50:00,197.81,198.14,197.77,198.08,7500.0,182.2366,182.5406,182.1997,182.4853,7500.0
2021-10-05 12:55:00,198.08,198.52,198.08,198.5,2501.0,182.4853,182.8907,182.4853,182.8722,2501.0
2021-10-05 13:00:00,198.47,198.54,198.3,198.4,2389.0,182.8446,182.9091,182.688,182.7801,2389.0
2021-10-05 13:05:00,198.38,198.64,198.38,198.59,1575.0,182.7617,183.0012,182.7617,182.9552,1575.0
2021-10-05 13:10:00,198.58,198.64,198.33,198.41,4003.0,182.9459,183.0012,182.7156,182.7893,4003.0
2021-10-05 13:15:00,198.41,198.6,198.38,198.52,1674.0,182.7893,182.9644,182.7617,182.8907,1674.0
2021-10-05 13:20:00,198.47,198.58,198.42,198.42,3425.0,182.8446,182.9459,182.7985,182.7985,3425.0
2021-10-05 13:25:00,198.47,198.51,198.28,198.32,3161.0,182.8446,182.8815,182.6696,182.7064,3161.0
2021-10-05 13:30:00,198.31,198.43,198.26,198.37,5345.0,182.6972,182.8078,182.6511,182.7525,5345.0
2021-10-05 13:35:00,198.44,198.56,198.39,198.52,1814.0,182.817,182.9275,182.7709,182.8907,1814.0
2021-10-05 13:40:00,198.53,198.72,198.53,198.63,2940.0,182.8999,183.0749,182.8999,182.992,2940.0
2021-10-05 13:45:00,198.66,198.76,198.62,198.64,3054.0,183.0196,183.1118,182.9828,183.0012,3054.0
2021-10-05 13:50:00,198.66,198.84,198.66,198.67,1805.0,183.0196,183.1855,183.0196,183.0289,1805.0
2021-10-05 13:55:00,198.61,198.69,198.6,198.65,1935.0,182.9736,183.0473,182.9644,183.0104,1935.0
2021-10-05 14:00:00,198.68,198.97,198.64,198.72,6460.0,183.0381,183.3052,183.0012,183.0749,6460.0
2021-10-05 14:05:00,198.65,198.74,198.53,198.57,4687.0,183.0104,183.0933,182.8999,182.9367,4687.0
2021-10-05 14:10:00,198.58,198.64,198.56,198.6,2256.0,182.9459,183.0012,182.9275,182.9644,2256.0
2021-10-05 14:15:00,198.63,198.64,198.52,198.64,2392.0,182.992,183.0012,182.8907,183.0012,2392.0
2021-10-05 14:20:00,198.68,198.75,198.63,198.71,3228.0,183.0381,183.1026,182.992,183.0657,3228.0
2021-10-05 14:25:00,198.72,198.96,198.71,198.96,2152.0,183.0749,183.296,183.0657,183.296,2152.0
2021-10-05 14:30:00,198.99,199.12,198.96,199.12,2855.0,183.3237,183.4434,183.296,183.4434,2855.0
2021-10-05 14:35:00,199.14,199.18,198.75,198.94,4268.0,183.4619,183.4987,183.1026,183.2776,4268.0
2021-10-05 14:40:00,198.95,199.08,198.79,199.02,2349.0,183.2868,183.4066,183.1394,183.3513,2349.0
2021-10-05 14:45:00,198.96,199.0,198.92,198.99,2336.0,183.296,183.3329,183.2592,183.3237,2336.0
2021-10-05 14:50:00,198.86,199.06,198.86,198.98,5347.0,183.2039,183.3882,183.2039,183.3145,5347.0
2021-10-05 14:55:00,198.99,199.02,198.78,198.78,1418.0,183.3237,183.3513,183.1302,183.1302,1418.0
2021-10-05 15:00:00,198.71,198.77,198.6,198.68,2843.0,183.0657,183.121,182.9644,183.0381,2843.0
2021-10-05 15:05:00,198.77,198.77,198.63,198.74,2926.0,183.121,183.121,182.992,183.0933,2926.0
2021-10-05 15:10:00,198.78,198.93,198.67,198.9,2814.0,183.1302,183.2684,183.0289,183.2408,2814.0
2021-10-05 15:15:00,198.85,198.93,198.81,198.86,1819.0,183.1947,183.2684,183.1578,183.2039,1819.0
2021-10-05 15:20:00,198.86,198.86,198.65,198.65,1835.0,183.2039,183.2039,183.0104,183.0104,1835.0
2021-10-05 15:25:00,198.66,198.75,198.6,198.68,2658.0,183.0196,183.1026,182.9644,183.0381,2658.0
2021-10-05 15:30:00,198.59,198.73,198.4,198.73,6815.0,182.9552,183.0841,182.7801,183.0841,6815.0
2021-10-05 15:35:00,198.68,198.79,198.65,198.77,5309.0,183.0381,183.1394,183.0104,183.121,5309.0
2021-10-05 15:40:00,198.78,198.92,198.74,198.78,8084.0,183.1302,183.2592,183.0933,183.1302,8084.0
2021-10-05 15:45:00,198.74,198.74,198.47,198.51,8254.0,183.0933,183.0933,182.8446,182.8815,8254.0
2021-10-05 15:50:00,198.53,198.62,198.15,198.15,22059.0,182.8999,182.9828,182.5498,182.5498,22059.0
2021-10-05 15:55:00,198.12,198.24,197.95,198.1,85554.0,182.5222,182.6327,182.3655,182.5037,85554.0
2021-10-06 09:30:00,197.12,198.12,196.6,197.83,13610.0,181.6009,182.5222,181.1218,182.255,13610.0
2021-10-06 09:35:00,197.85,197.92,196.81,197.15,10079.0,182.2734,182.3379,181.3153,181.6285,10079.0
2021-10-06 09:40:00,197.24,197.4,197.0,197.32,3146.0,181.7114,181.8588,181.4903,181.7851,3146.0
2021-10-06 09:45:00,197.13,197.29,196.6,196.67,1541.0,181.6101,181.7575,181.1218,181.1863,1541.0
2021-10-06 09:50:00,196.71,196.95,196.22,196.52,19834.0,181.2232,181.4443,180.7717,181.0481,19834.0
2021-10-06 09:55:00,196.35,196.6,196.2,196.49,2336.0,180.8915,181.1218,180.7533,181.0205,2336.0
2021-10-06 10:00:00,196.31,196.35,195.94,196.33,10901.0,180.8547,180.8915,180.5138,180.8731,10901.0
2021-10-06 10:05:00,196.25,196.7,196.11,196.5,4852.0,180.7994,181.214,180.6704,181.0297,4852.0
2021-10-06 10:10:00,196.47,196.51,196.19,196.43,945.0,181.0021,181.0389,180.7441,180.9652,945.0
2021-10-06 10:15:00,196.29,196.29,195.58,195.7,6858.0,180.8362,180.8362,180.1821,180.2927,6858.0
2021-10-06 10:20:00,195.7,196.21,195.68,196.21,3303.0,180.2927,180.7625,180.2743,180.7625,3303.0
2021-10-06 10:25:00,196.53,196.58,196.3,196.43,8115.0,181.0573,181.1034,180.8454,180.9652,8115.0
2021-10-06 10:30:00,196.31,196.68,196.03,196.03,1690.0,180.8547,181.1955,180.5967,180.5967,1690.0
2021-10-06 10:35:00,196.2,196.23,195.85,196.06,1300.0,180.7533,180.781,180.4309,180.6243,1300.0
2021-10-06 10:40:00,196.12,196.12,195.45,195.45,2996.0,180.6796,180.6796,180.0624,180.0624,2996.0
2021-10-06 10:45:00,195.49,195.66,195.0,195.42,6874.0,180.0992,180.2558,179.6478,180.0347,6874.0
2021-10-06 10:50:00,195.42,195.78,195.09,195.78,7346.0,180.0347,180.3664,179.7307,180.3664,7346.0
2021-10-06 10:55:00,195.58,196.18,195.58,196.18,1600.0,180.1821,180.7349,180.1821,180.7349,1600.0
2021-10-06 11:00:00,196.16,196.65,196.06,196.64,3016.0,180.7165,181.1679,180.6243,181.1587,3016.0
2021-10-06 11:05:00,196.48,196.57,196.34,196.54,2652.0,181.0113,181.0942,180.8823,181.0666,2652.0
2021-10-06 11:10:00,196.55,196.83,196.29,196.83,3807.0,181.0758,181.3337,180.8362,181.3337,3807.0
2021-10-06 11:15:00,196.75,196.9,196.56,196.69,4382.0,181.26,181.3982,181.085,181.2047,4382.0
2021-10-06 11:20:00,196.68,196.69,195.82,195.82,2254.0,181.1955,181.2047,180.4032,180.4032,2254.0
2021-10-06 11:25:00,195.92,196.25,195.91,196.12,2911.0,180.4954,180.7994,180.4862,180.6796,2911.0
2021-10-06 11:30:00,196.1,196.13,195.5,195.5,1880.0,180.6612,180.6888,180.1084,180.1084,1880.0
2021-10-06 11:35:00,195.37,195.8,195.37,195.8,3048.0,179.9887,180.3848,179.9887,180.3848,3048.0
2021-10-06 11:40:00,195.8,195.8,195.5,195.57,1698.0,180.3848,180.3848,180.1084,180.1729,1698.0
2021-10-06 11:45:00,195.68,195.68,195.49,195.66,400.0,180.2743,180.2743,180.0992,180.2558,400.0
2021-10-06 11:50:00,195.64,196.29,195.64,196.26,3592.0,180.2374,180.8362,180.2374,180.8086,3592.0
2021-10-06 11:55:00,196.33,196.74,196.33,196.7,3015.0,180.8731,181.2508,180.8731,181.214,3015.0
2021-10-06 12:00:00,196.7,196.76,196.36,196.38,1527.0,181.214,181.2692,180.9007,180.9192,1527.0
2021-10-06 12:05:00,196.35,196.39,196.13,196.13,2595.0,180.8915,180.9284,180.6888,180.6888,2595.0
2021-10-06 12:10:00,196.15,196.17,196.08,196.1,1960.0,180.7073,180.7257,180.6428,180.6612,1960.0
2021-10-06 12:15:00,196.11,196.34,196.03,196.34,3830.0,180.6704,180.8823,180.5967,180.8823,3830.0
2021-10-06 12:20:00,196.29,196.41,196.19,196.31,1628.0,180.8362,180.9468,180.7441,180.8547,1628.0
2021-10-06 12:25:00,196.26,196.43,196.05,196.26,5648.0,180.8086,180.9652,180.6151,180.8086,5648.0
2021-10-06 12:30:00,196.36,196.59,196.23,196.59,13177.0,180.9007,181.1126,180.781,181.1126,13177.0
2021-10-06 12:35:00,196.64,196.81,196.49,196.81,2924.0,181.1587,181.3153,181.0205,181.3153,2924.0
2021-10-06 12:40:00,196.85,197.0,196.83,197.0,1596.0,181.3521,181.4903,181.3337,181.4903,1596.0
2021-10-06 12:45:00,196.99,196.99,196.61,196.61,2814.0,181.4811,181.4811,181.131,181.131,2814.0
2021-10-06 12:50:00,196.69,196.8,196.61,196.64,1600.0,181.2047,181.3061,181.131,181.1587,1600.0
2021-10-06 12:55:00,196.63,197.01,196.63,196.74,1200.0,181.1495,181.4996,181.1495,181.2508,1200.0
2021-10-06 13:00:00,196.76,196.76,196.58,196.71,1484.0,181.2692,181.2692,181.1034,181.2232,1484.0
2021-10-06 13:05:00,196.59,196.61,196.35,196.49,2404.0,181.1126,181.131,180.8915,181.0205,2404.0
2021-10-06 13:10:00,196.42,196.66,196.33,196.59,1602.0,180.956,181.1771,180.8731,181.1126,1602.0
2021-10-06 13:15:00,196.66,196.87,196.65,196.87,888.0,181.1771,181.3706,181.1679,181.3706,888.0
2021-10-06 13:20:00,196.82,196.93,196.66,196.93,1399.0,181.3245,181.4258,181.1771,181.4258,1399.0
2021-10-06 13:25:00,196.95,197.23,196.92,197.15,2614.0,181.4443,181.7022,181.4166,181.6285,2614.0
2021-10-06 13:30:00,197.18,197.31,197.16,197.2,3350.0,181.6562,181.7759,181.6377,181.6746,3350.0
2021-10-06 13:35:00,197.25,197.7,197.25,197.7,1506.0,181.7207,182.1352,181.7207,182.1352,1506.0
2021-10-06 13:40:00,197.65,197.67,197.45,197.5,1799.0,182.0892,182.1076,181.9049,181.951,1799.0
2021-10-06 13:45:00,197.55,197.63,197.52,197.56,1846.0,181.997,182.0707,181.9694,182.0063,1846.0
2021-10-06 13:50:00,197.54,197.54,197.25,197.3,4941.0,181.9878,181.9878,181.7207,181.7667,4941.0
2021-10-06 13:55:00,197.34,197.45,197.24,197.39,6755.0,181.8036,181.9049,181.7114,181.8496,6755.0
2021-10-06 14:00:00,197.41,197.52,197.24,197.41,5244.0,181.8681,181.9694,181.7114,181.8681,5244.0
2021-10-06 14:05:00,197.47,197.71,197.32,197.71,2034.0,181.9233,182.1444,181.7851,182.1444,2034.0
2021-10-06 14:10:00,197.75,198.26,197.72,198.16,11169.0,182.1813,182.6511,182.1537,182.559,11169.0
2021-10-06 14:15:00,198.26,198.46,198.23,198.46,2005.0,182.6511,182.8354,182.6235,182.8354,2005.0
2021-10-06 14:20:00,198.42,198.49,198.27,198.28,496.0,182.7985,182.863,182.6604,182.6696,496.0
2021-10-06 14:25:00,198.28,198.31,198.02,198.11,4396.0,182.6696,182.6972,182.43,182.5129,4396.0
2021-10-06 14:30:00,198.06,198.25,198.05,198.22,3271.0,182.4669,182.6419,182.4577,182.6143,3271.0
2021-10-06 14:35:00,198.24,198.41,198.21,198.3,4503.0,182.6327,182.7893,182.6051,182.688,4503.0
2021-10-06 14:40:00,198.4,198.75,198.4,198.58,2381.0,182.7801,183.1026,182.7801,182.9459,2381.0
2021-10-06 14:45:00,198.6,198.7,198.45,198.45,2710.0,182.9644,183.0565,182.8262,182.8262,2710.0
2021-10-06 14:50:00,198.51,198.51,198.17,198.43,5018.0,182.8815,182.8815,182.5682,182.8078,5018.0
2021-10-06 14:55:00,198.49,198.53,198.31,198.34,1702.0,182.863,182.8999,182.6972,182.7248,1702.0
2021-10-06 15:00:00,198.29,198.36,198.22,198.31,3099.0,182.6788,182.7433,182.6143,182.6972,3099.0
2021-10-06 15:05:00,198.32,198.33,198.15,198.2,1161.0,182.7064,182.7156,182.5498,182.5959,1161.0
2021-10-06 15:10:00,198.18,198.42,198.14,198.32,5597.0,182.5774,182.7985,182.5406,182.7064,5597.0
2021-10-06 15:15:00,198.33,198.58,198.33,198.55,2437.0,182.7156,182.9459,182.7156,182.9183,2437.0
2021-10-06 15:20:00,198.57,198.7,198.45,198.65,2351.0,182.9367,183.0565,182.8262,183.0104,2351.0
2021-10-06 15:25:00,198.72,198.72,198.35,198.41,13047.0,183.0749,183.0749,182.7341,182.7893,13047.0
2021-10-06 15:30:00,198.37,198.48,198.22,198.34,5051.0,182.7525,182.8538,182.6143,182.7248,5051.0
2021-10-06 15:35:00,198.38,198.43,198.22,198.31,2039.0,182.7617,182.8078,182.6143,182.6972,2039.0
2021-10-06 15:40:00,198.28,198.7,198.28,198.68,6775.0,182.6696,183.0565,182.6696,183.0381,6775.0
2021-10-06 15:45:00,198.66,199.04,198.65,198.88,8435.0,183.0196,183.3697,183.0104,183.2223,8435.0
2021-10-06 15:50:00,198.9,199.06,198.81,198.94,30011.0,183.2408,183.3882,183.1578,183.2776,30011.0
2021-10-06 15:55:00,198.94,199.4,198.91,199.34,51612.0,183.2776,183.7014,183.25,183.6461,51612.0
2021-10-07 09:30:00,199.89,200.71,199.74,200.44,29431.0,185.2391,185.999,185.1001,185.7488,29431.0
2021-10-07 09:35:00,200.76,201.47,200.63,201.34,11796.0,186.0454,186.7033,185.9249,186.5828,11796.0
2021-10-07 09:40:00,201.47,201.5,201.01,201.05,6337.0,186.7033,186.7311,186.277,186.3141,6337.0
2021-10-07 09:45:00,201.05,201.14,200.89,200.89,1939.0,186.3141,186.3975,186.1658,186.1658,1939.0
2021-10-07 09:50:00,201.06,201.82,201.06,201.49,4517.0,186.3234,187.0277,186.3234,186.7219,4517.0
2021-10-07 09:55:00,201.4,201.45,201.18,201.37,5557.0,186.6384,186.6848,186.4346,186.6106,5557.0
2021-10-07 10:00:00,201.49,201.65,201.49,201.59,7416.0,186.7219,186.8701,186.7219,186.8145,7416.0
2021-10-07 10:05:00,201.59,201.67,201.13,201.19,1773.0,186.8145,186.8887,186.3882,186.4438,1773.0
2021-10-07 10:10:00,201.33,201.49,201.2,201.49,5946.0,186.5736,186.7219,186.4531,186.7219,5946.0
2021-10-07 10:15:00,201.23,201.7,201.2,201.62,3555.0,186.4809,186.9165,186.4531,186.8423,3555.0
2021-10-07 10:20:00,201.66,201.66,201.27,201.66,1100.0,186.8794,186.8794,186.518,186.8794,1100.0
2021-10-07 10:25:00,201.63,201.63,201.38,201.5,3810.0,186.8516,186.8516,186.6199,186.7311,3810.0
2021-10-07 10:30:00,201.45,201.59,201.22,201.34,3552.0,186.6848,186.8145,186.4716,186.5828,3552.0
2021-10-07 10:35:00,201.33,201.5,201.09,201.09,6491.0,186.5736,186.7311,186.3512,186.3512,6491.0
2021-10-07 10:40:00,201.12,201.33,201.12,201.33,3668.0,186.379,186.5736,186.379,186.5736,3668.0
2021-10-07 10:45:00,201.41,201.56,201.35,201.56,2595.0,186.6477,186.7867,186.5921,186.7867,2595.0
2021-10-07 10:50:00,201.53,201.84,201.48,201.84,3650.0,186.7589,187.0462,186.7126,187.0462,3650.0
2021-10-07 10:55:00,201.81,201.81,201.73,201.79,5126.0,187.0184,187.0184,186.9443,186.9999,5126.0
2021-10-07 11:00:00,201.76,201.9,201.73,201.85,9026.0,186.9721,187.1018,186.9443,187.0555,9026.0
2021-10-07 11:05:00,201.84,201.89,201.8,201.84,3126.0,187.0462,187.0925,187.0091,187.0462,3126.0
2021-10-07 11:10:00,201.8,201.85,201.66,201.67,6663.0,187.0091,187.0555,186.8794,186.8887,6663.0
2021-10-07 11:15:00,201.69,201.69,201.34,201.39,4468.0,186.9072,186.9072,186.5828,186.6292,4468.0
2021-10-07 11:20:00,201.48,201.59,201.35,201.48,1907.0,186.7126,186.8145,186.5921,186.7126,1907.0
2021-10-07 11:25:00,201.54,201.54,201.13,201.13,2500.0,186.7682,186.7682,186.3882,186.3882,2500.0
2021-10-07 11:30:00,201.1,201.13,201.03,201.09,1891.0,186.3604,186.3882,186.2956,186.3512,1891.0
2021-10-07 11:35:00,201.16,201.28,201.14,201.18,1213.0,186.416,186.5272,186.3975,186.4346,1213.0
2021-10-07 11:40:00,201.14,201.34,201.13,201.34,2500.0,186.3975,186.5828,186.3882,186.5828,2500.0
2021-10-07 11:45:00,201.34,201.35,201.2,201.23,1712.0,186.5828,186.5921,186.4531,186.4809,1712.0
2021-10-07 11:50:00,201.19,201.25,201.03,201.12,4396.0,186.4438,186.4994,186.2956,186.379,4396.0
2021-10-07 11:55:00,201.1,201.28,201.1,201.14,1305.0,186.3604,186.5272,186.3604,186.3975,1305.0
2021-10-07 12:00:00,201.07,201.39,201.07,201.24,3219.0,186.3326,186.6292,186.3326,186.4902,3219.0
2021-10-07 12:05:00,201.28,201.28,201.06,201.14,4351.0,186.5272,186.5272,186.3234,186.3975,4351.0
2021-10-07 12:10:00,201.17,201.17,201.06,201.14,2384.0,186.4253,186.4253,186.3234,186.3975,2384.0
2021-10-07 12:15:00,201.31,201.4,201.22,201.39,4277.0,186.555,186.6384,186.4716,186.6292,4277.0
2021-10-07 12:20:00,201.37,201.6,201.36,201.54,3546.0,186.6106,186.8238,186.6014,186.7682,3546.0
2021-10-07 12:25:00,201.59,201.59,201.5,201.54,1475.0,186.8145,186.8145,186.7311,186.7682,1475.0
2021-10-07 12:30:00,201.56,201.66,201.54,201.62,2803.0,186.7867,186.8794,186.7682,186.8423,2803.0
2021-10-07 12:35:00,201.68,201.81,201.63,201.8,1660.0,186.8979,187.0184,186.8516,187.0091,1660.0
2021-10-07 12:40:00,201.72,201.74,201.56,201.72,3511.0,186.935,186.9535,186.7867,186.935,3511.0
2021-10-07 12:45:00,201.72,201.72,201.6,201.6,4267.0,186.935,186.935,186.8238,186.8238,4267.0
2021-10-07 12:50:00,201.64,201.7,201.57,201.67,2600.0,186.8609,186.9165,186.796,186.8887,2600.0
2021-10-07 12:55:00,201.7,201.84,201.7,201.81,2180.0,186.9165,187.0462,186.9165,187.0184,2180.0
2021-10-07 13:00:00,201.86,201.86,201.79,201.79,1895.0,187.0647,187.0647,186.9999,186.9999,1895.0
2021-10-07 13:05:00,201.86,201.86,201.7,201.75,2625.0,187.0647,187.0647,186.9165,186.9628,2625.0
2021-10-07 13:10:00,201.72,201.77,201.67,201.77,1800.0,186.935,186.9813,186.8887,186.9813,1800.0
2021-10-07 13:15:00,201.73,201.91,201.73,201.88,2993.0,186.9443,187.1111,186.9443,187.0833,2993.0
2021-10-07 13:20:00,201.83,201.83,201.74,201.77,1350.0,187.0369,187.0369,186.9535,186.9813,1350.0
2021-10-07 13:25:00,201.73,201.88,201.73,201.88,1933.0,186.9443,187.0833,186.9443,187.0833,1933.0
2021-10-07 13:30:00,201.88,201.91,201.83,201.87,1763.0,187.0833,187.1111,187.0369,187.074,1763.0
2021-10-07 13:35:00,201.83,201.95,201.74,201.74,2589.0,187.0369,187.1481,186.9535,186.9535,2589.0
2021-10-07 13:40:00,201.72,201.76,201.69,201.76,1404.0,186.935,186.9721,186.9072,186.9721,1404.0
2021-10-07 13:45:00,201.77,201.77,201.68,201.74,2409.0,186.9813,186.9813,186.8979,186.9535,2409.0
2021-10-07 13:50:00,201.71,201.71,201.51,201.68,2762.0,186.9257,186.9257,186.7404,186.8979,2762.0
2021-10-07 13:55:00,201.67,201.67,201.49,201.55,2556.0,186.8887,186.8887,186.7219,186.7775,2556.0
2021-10-07 14:00:00,201.53,201.53,201.37,201.47,3769.0,186.7589,186.7589,186.6106,186.7033,3769.0
2021-10-07 14:05:00,201.45,201.67,201.4,201.67,5024.0,186.6848,186.8887,186.6384,186.8887,5024.0
2021-10-07 14:10:00,201.67,201.67,201.54,201.65,1400.0,186.8887,186.8887,186.7682,186.8701,1400.0
2021-10-07 14:15:00,201.63,201.69,201.53,201.69,3145.0,186.8516,186.9072,186.7589,186.9072,3145.0
2021-10-07 14:20:00,201.62,201.69,201.61,201.66,1613.0,186.8423,186.9072,186.8331,186.8794,1613.0
2021-10-07 14:25:00,201.67,201.68,201.58,201.64,2000.0,186.8887,186.8979,186.8053,186.8609,2000.0
2021-10-07 14:30:00,201.66,201.66,201.51,201.56,2897.0,186.8794,186.8794,186.7404,186.7867,2897.0
2021-10-07 14:35:00,201.56,201.56,201.33,201.36,1745.0,186.7867,186.7867,186.5736,186.6014,1745.0
2021-10-07 14:40:00,201.31,201.31,201.11,201.16,3250.0,186.555,186.555,186.3697,186.416,3250.0
2021-10-07 14:45:00,201.08,201.29,201.02,201.29,2357.0,186.3419,186.5365,186.2863,186.5365,2357.0
2021-10-07 14:50:00,201.29,201.49,201.29,201.37,2694.0,186.5365,186.7219,186.5365,186.6106,2694.0
2021-10-07 14:55:00,201.4,201.52,201.37,201.4,2034.0,186.6384,186.7497,186.6106,186.6384,2034.0
2021-10-07 15:00:00,201.3,201.37,201.22,201.22,2909.0,186.5458,186.6106,186.4716,186.4716,2909.0
2021-10-07 15:05:00,201.35,201.72,201.35,201.69,4836.0,186.5921,186.935,186.5921,186.9072,4836.0
2021-10-07 15:10:00,201.67,201.9,201.66,201.87,5117.0,186.8887,187.1018,186.8794,187.074,5117.0
2021-10-07 15:15:00,201.87,202.16,201.87,202.06,23176.0,187.074,187.3427,187.074,187.2501,23176.0
2021-10-07 15:20:00,202.06,202.11,201.95,202.03,9629.0,187.2501,187.2964,187.1481,187.2223,9629.0
2021-10-07 15:25:00,201.98,202.19,201.92,202.16,5313.0,187.1759,187.3705,187.1203,187.3427,5313.0
2021-10-07 15:30:00,202.05,202.06,201.71,201.71,5878.0,187.2408,187.2501,186.9257,186.9257,5878.0
2021-10-07 15:35:00,201.58,201.62,201.48,201.54,9500.0,186.8053,186.8423,186.7126,186.7682,9500.0
2021-10-07 15:40:00,201.61,201.78,201.54,201.58,7368.0,186.8331,186.9906,186.7682,186.8053,7368.0
2021-10-07 15:45:00,201.53,201.71,201.47,201.71,7675.0,186.7589,186.9257,186.7033,186.9257,7675.0
2021-10-07 15:50:00,201.66,201.85,201.45,201.69,13184.0,186.8794,187.0555,186.6848,186.9072,13184.0
2021-10-07 15:55:00,201.74,201.75,201.49,201.72,39137.0,186.9535,186.9628,186.7219,186.935,39137.0
2021-10-08 09:30:00,201.94,201.94,200.89,200.89,18793.0,187.1389,187.1389,186.1658,186.1658,18793.0
2021-10-08 09:35:00,200.99,201.85,200.99,201.85,3460.0,186.2585,187.0555,186.2585,187.0555,3460.0
2021-10-08 09:40:00,201.84,201.89,200.95,200.99,12244.0,187.0462,187.0925,186.2214,186.2585,12244.0
2021-10-08 09:45:00,200.99,201.23,200.86,201.02,5107.0,186.2585,186.4809,186.138,186.2863,5107.0
2021-10-08 09:50:00,200.91,201.26,200.86,201.26,6091.0,186.1844,186.5087,186.138,186.5087,6091.0
2021-10-08 09:55:00,201.44,201.67,201.32,201.62,5840.0,186.6755,186.8887,186.5643,186.8423,5840.0
2021-10-08 10:00:00,201.36,201.85,201.35,201.8,6484.0,186.6014,187.0555,186.5921,187.0091,6484.0
2021-10-08 10:05:00,201.86,201.88,201.57,201.66,3079.0,187.0647,187.0833,186.796,186.8794,3079.0
2021-10-08 10:10:00,201.65,201.79,201.59,201.7,3650.0,186.8701,186.9999,186.8145,186.9165,3650.0
2021-10-08 10:15:00,201.63,201.78,201.42,201.42,1974.0,186.8516,186.9906,186.657,186.657,1974.0
2021-10-08 10:20:00,201.34,201.34,201.17,201.25,1578.0,186.5828,186.5828,186.4253,186.4994,1578.0
2021-10-08 10:25:00,201.18,201.22,201.12,201.22,1423.0,186.4346,186.4716,186.379,186.4716,1423.0
2021-10-08 10:30:00,201.09,201.39,201.09,201.26,4894.0,186.3512,186.6292,186.3512,186.5087,4894.0
2021-10-08 10:35:00,201.36,201.51,201.15,201.31,7334.0,186.6014,186.7404,186.4068,186.555,7334.0
2021-10-08 10:40:00,201.39,201.66,201.37,201.66,800.0,186.6292,186.8794,186.6106,186.8794,800.0
2021-10-08 10:45:00,201.97,202.35,201.91,202.31,6288.0,187.1667,187.5188,187.1111,187.4818,6288.0
2021-10-08 10:50:00,202.29,202.47,202.29,202.31,4300.0,187.4632,187.63,187.4632,187.4818,4300.0
2021-10-08 10:55:00,202.26,202.35,202.13,202.24,1975.0,187.4354,187.5188,187.3149,187.4169,1975.0
2021-10-08 11:00:00,202.2,202.35,201.87,201.98,3870.0,187.3798,187.5188,187.074,187.1759,3870.0
2021-10-08 11:05:00,201.93,202.2,201.93,202.2,2120.0,187.1296,187.3798,187.1296,187.3798,2120.0
2021-10-08 11:10:00,202.19,202.35,202.06,202.35,4760.0,187.3705,187.5188,187.2501,187.5188,4760.0
2021-10-08 11:15:00,202.39,202.58,202.38,202.57,13880.0,187.5559,187.732,187.5466,187.7227,13880.0
2021-10-08 11:20:00,202.52,202.52,202.23,202.36,4830.0,187.6764,187.6764,187.4076,187.5281,4830.0
2021-10-08 11:25:00,202.35,202.4,202.35,202.4,975.0,187.5188,187.5652,187.5188,187.5652,975.0
2021-10-08 11:30:00,202.33,202.41,202.11,202.11,8764.0,187.5003,187.5744,187.2964,187.2964,8764.0
2021-10-08 11:35:00,202.09,202.32,202.04,202.32,1416.0,187.2779,187.491,187.2315,187.491,1416.0
2021-10-08 11:40:00,202.32,202.5,202.27,202.5,1100.0,187.491,187.6578,187.4447,187.6578,1100.0
2021-10-08 11:45:00,202.54,202.54,202.35,202.45,800.0,187.6949,187.6949,187.5188,187.6115,800.0
2021-10-08 11:50:00,202.43,202.63,202.24,202.63,3788.0,187.593,187.7783,187.4169,187.7783,3788.0
2021-10-08 11:55:00,202.43,202.43,202.33,202.33,600.0,187.593,187.593,187.5003,187.5003,600.0
2021-10-08 12:00:00,202.16,202.27,202.11,202.17,1750.0,187.3427,187.4447,187.2964,187.352,1750.0
2021-10-08 12:05:00,202.17,202.23,202.09,202.14,2500.0,187.352,187.4076,187.2779,187.3242,2500.0
2021-10-08 12:10:00,202.06,202.28,202.0,202.28,3702.0,187.2501,187.4539,187.1945,187.4539,3702.0
2021-10-08 12:15:00,202.28,202.39,202.23,202.31,2232.0,187.4539,187.5559,187.4076,187.4818,2232.0
2021-10-08 12:20:00,202.26,202.33,202.06,202.06,4940.0,187.4354,187.5003,187.2501,187.2501,4940.0
2021-10-08 12:25:00,202.05,202.05,201.84,201.86,2212.0,187.2408,187.2408,187.0462,187.0647,2212.0
2021-10-08 12:30:00,201.82,202.08,201.82,202.03,3447.0,187.0277,187.2686,187.0277,187.2223,3447.0
2021-10-08 12:35:00,202.12,202.29,202.12,202.23,3712.0,187.3057,187.4632,187.3057,187.4076,3712.0
2021-10-08 12:40:00,202.29,202.46,202.29,202.45,4356.0,187.4632,187.6208,187.4632,187.6115,4356.0
2021-10-08 12:45:00,202.43,202.57,202.35,202.53,10194.0,187.593,187.7227,187.5188,187.6856,10194.0
2021-10-08 12:50:00,202.49,202.63,202.46,202.63,2663.0,187.6486,187.7783,187.6208,187.7783,2663.0
2021-10-08 12:55:00,202.66,202.68,202.23,202.33,7933.0,187.8061,187.8246,187.4076,187.5003,7933.0
2021-10-08 13:00:00,202.33,202.43,202.31,202.34,1805.0,187.5003,187.593,187.4818,187.5096,1805.0
2021-10-08 13:05:00,202.34,202.39,202.14,202.14,3578.0,187.5096,187.5559,187.3242,187.3242,3578.0
2021-10-08 13:10:00,202.23,202.32,202.2,202.2,2841.0,187.4076,187.491,187.3798,187.3798,2841.0
2021-10-08 13:15:00,202.21,202.21,201.81,201.81,2780.0,187.3891,187.3891,187.0184,187.0184,2780.0
2021-10-08 13:20:00,201.85,201.97,201.8,201.86,1879.0,187.0555,187.1667,187.0091,187.0647,1879.0
2021-10-08 13:25:00,201.85,201.9,201.64,201.88,2722.0,187.0555,187.1018,186.8609,187.0833,2722.0
2021-10-08 13:30:00,201.78,202.14,201.78,202.14,2688.0,186.9906,187.3242,186.9906,187.3242,2688.0
2021-10-08 13:35:00,201.97,202.1,201.97,202.1,7499.0,187.1667,187.2871,187.1667,187.2871,7499.0
2021-10-08 13:40:00,201.99,202.06,201.93,201.96,2019.0,187.1852,187.2501,187.1296,187.1574,2019.0
2021-10-08 13:45:00,202.04,202.29,201.93,202.29,10958.0,187.2315,187.4632,187.1296,187.4632,10958.0
2021-10-08 13:50:00,202.34,202.38,202.17,202.17,3925.0,187.5096,187.5466,187.352,187.352,3925.0
2021-10-08 13:55:00,202.18,202.26,202.1,202.13,2172.0,187.3613,187.4354,187.2871,187.3149,2172.0
2021-10-08 14:00:00,202.09,202.44,202.02,202.44,5715.0,187.2779,187.6022,187.213,187.6022,5715.0
2021-10-08 14:05:00,202.45,202.45,202.24,202.4,2990.0,187.6115,187.6115,187.4169,187.5652,2990.0
2021-10-08 14:10:00,202.38,202.4,202.17,202.33,3660.0,187.5466,187.5652,187.352,187.5003,3660.0
2021-10-08 14:15:00,202.3,202.41,202.28,202.33,1500.0,187.4725,187.5744,187.4539,187.5003,1500.0
2021-10-08 14:20:00,202.37,202.45,202.3,202.35,6106.0,187.5374,187.6115,187.4725,187.5188,6106.0
2021-10-08 14:25:00,202.43,202.55,202.39,202.45,5661.0,187.593,187.7042,187.5559,187.6115,5661.0
2021-10-08 14:30:00,202.52,202.52,202.06,202.08,14576.0,187.6764,187.6764,187.2501,187.2686,14576.0
2021-10-08 14:35:00,202.16,202.25,202.03,202.25,21986.0,187.3427,187.4261,187.2223,187.4261,21986.0
2021-10-08 14:40:00,202.31,202.34,202.26,202.3,3165.0,187.4818,187.5096,187.4354,187.4725,3165.0
2021-10-08 14:45:00,202.34,202.49,202.23,202.49,7206.0,187.5096,187.6486,187.4076,187.6486,7206.0
2021-10-08 14:50:00,202.47,202.6,202.46,202.6,3123.0,187.63,187.7505,187.6208,187.7505,3123.0
2021-10-08 14:55:00,202.49,202.55,202.41,202.52,1442.0,187.6486,187.7042,187.5744,187.6764,1442.0
2021-10-08 15:00:00,202.47,202.69,202.47,202.69,5863.0,187.63,187.8339,187.63,187.8339,5863.0
2021-10-08 15:05:00,202.66,202.77,202.65,202.71,3063.0,187.8061,187.908,187.7968,187.8524,3063.0
2021-10-08 15:10:00,202.73,202.84,202.65,202.82,5022.0,187.871,187.9729,187.7968,187.9544,5022.0
2021-10-08 15:15:00,202.77,202.84,202.64,202.84,5013.0,187.908,187.9729,187.7876,187.9729,5013.0
2021-10-08 15:20:00,202.8,202.83,202.62,202.62,2605.0,187.9358,187.9636,187.769,187.769,2605.0
2021-10-08 15:25:00,202.64,202.78,202.57,202.78,3617.0,187.7876,187.9173,187.7227,187.9173,3617.0
2021-10-08 15:30:00,202.72,202.77,202.5,202.5,15183.0,187.8617,187.908,187.6578,187.6578,15183.0
2021-10-08 15:35:00,202.5,202.54,202.33,202.47,4358.0,187.6578,187.6949,187.5003,187.63,4358.0
2021-10-08 15:40:00,202.51,202.6,202.29,202.37,3881.0,187.6671,187.7505,187.4632,187.5374,3881.0
2021-10-08 15:45:00,202.28,202.43,202.19,202.19,5672.0,187.4539,187.593,187.3705,187.3705,5672.0
2021-10-08 15:50:00,202.2,202.36,202.12,202.23,12133.0,187.3798,187.5281,187.3057,187.4076,12133.0
2021-10-08 15:55:00,202.26,202.47,202.02,202.05,35676.0,187.4354,187.63,187.213,187.2408,35676.0
2021-10-11 09:30:00,202.5,202.9,202.25,202.27,15256.0,187.6578,188.0285,187.4261,187.4447,15256.0
2021-10-11 09:35:00,202.13,202.36,201.89,202.17,1069.0,187.3149,187.5281,187.0925,187.352,1069.0
2021-10-11 09:40:00,202.28,202.55,201.98,202.43,3000.0,187.4539,187.7042,187.1759,187.593,3000.0
2021-10-11 09:45:00,201.97,202.61,201.97,202.61,2284.0,187.1667,187.7598,187.1667,187.7598,2284.0
2021-10-11 09:50:00,202.71,203.66,202.69,203.66,4748.0,187.8524,188.7328,187.8339,188.7328,4748.0
2021-10-11 09:55:00,203.61,203.85,203.5,203.84,3698.0,188.6865,188.9089,188.5845,188.8996,3698.0
2021-10-11 10:00:00,203.83,204.27,203.79,204.14,25527.0,188.8903,189.2981,188.8533,189.1776,25527.0
2021-10-11 10:05:00,204.18,204.5,204.05,204.4,9436.0,189.2147,189.5112,189.0942,189.4186,9436.0
2021-10-11 10:10:00,204.38,204.69,204.36,204.5,5179.0,189.4,189.6873,189.3815,189.5112,5179.0
2021-10-11 10:15:00,204.58,204.83,204.48,204.78,5949.0,189.5854,189.817,189.4927,189.7707,5949.0
2021-10-11 10:20:00,204.9,205.07,204.73,204.91,10394.0,189.8819,190.0395,189.7244,189.8912,10394.0
2021-10-11 10:25:00,204.91,204.92,204.76,204.89,1802.0,189.8912,189.9005,189.7522,189.8727,1802.0
2021-10-11 10:30:00,204.91,205.09,204.78,205.08,4321.0,189.8912,190.058,189.7707,190.0487,4321.0
2021-10-11 10:35:00,205.1,205.23,205.0,205.02,10274.0,190.0673,190.1877,189.9746,189.9931,10274.0
2021-10-11 10:40:00,205.09,205.09,204.88,204.95,2449.0,190.058,190.058,189.8634,189.9283,2449.0
2021-10-11 10:45:00,205.01,205.18,204.95,205.13,2820.0,189.9839,190.1414,189.9283,190.0951,2820.0
2021-10-11 10:50:00,205.2,205.69,205.14,205.65,10547.0,190.1599,190.614,190.1043,190.5769,10547.0
2021-10-11 10:55:00,205.6,205.65,205.2,205.24,7688.0,190.5306,190.5769,190.1599,190.197,7688.0
2021-10-11 11:00:00,205.29,205.29,205.11,205.19,3247.0,190.2433,190.2433,190.0765,190.1507,3247.0
2021-10-11 11:05:00,205.23,205.32,205.11,205.18,2800.0,190.1877,190.2711,190.0765,190.1414,2800.0
2021-10-11 11:10:00,205.15,205.32,205.06,205.06,20333.0,190.1136,190.2711,190.0302,190.0302,20333.0
2021-10-11 11:15:00,205.06,205.06,204.75,204.75,3812.0,190.0302,190.0302,189.7429,189.7429,3812.0
2021-10-11 11:20:00,204.62,204.7,204.54,204.7,3677.0,189.6224,189.6966,189.5483,189.6966,3677.0
2021-10-11 11:25:00,204.87,204.97,204.78,204.84,2285.0,189.8541,189.9468,189.7707,189.8263,2285.0
2021-10-11 11:30:00,204.91,205.12,204.9,205.01,3033.0,189.8912,190.0858,189.8819,189.9839,3033.0
2021-10-11 11:35:00,205.06,205.51,205.04,205.42,8504.0,190.0302,190.4472,190.0117,190.3638,8504.0
2021-10-11 11:40:00,205.49,205.82,205.46,205.76,2727.0,190.4287,190.7345,190.4009,190.6789,2727.0
2021-10-11 11:45:00,205.79,205.84,205.4,205.4,4950.0,190.7067,190.753,190.3453,190.3453,4950.0
2021-10-11 11:50:00,205.43,205.57,205.35,205.54,2096.0,190.3731,190.5028,190.2989,190.475,2096.0
2021-10-11 11:55:00,205.57,205.75,205.45,205.75,3411.0,190.5028,190.6696,190.3916,190.6696,3411.0
2021-10-11 12:00:00,205.64,205.67,205.34,205.34,3769.0,190.5677,190.5955,190.2897,190.2897,3769.0
2021-10-11 12:05:00,205.14,205.21,204.89,204.97,3736.0,190.1043,190.1692,189.8727,189.9468,3736.0
2021-10-11 12:10:00,204.98,205.17,204.76,204.81,3760.0,189.9561,190.1321,189.7522,189.7985,3760.0
2021-10-11 12:15:00,204.75,204.75,204.63,204.73,1970.0,189.7429,189.7429,189.6317,189.7244,1970.0
2021-10-11 12:20:00,204.59,204.92,204.59,204.92,1696.0,189.5946,189.9005,189.5946,189.9005,1696.0
2021-10-11 12:25:00,204.94,205.0,204.87,204.92,1719.0,189.919,189.9746,189.8541,189.9005,1719.0
2021-10-11 12:30:00,204.86,204.87,204.57,204.69,4731.0,189.8448,189.8541,189.5761,189.6873,4731.0
2021-10-11 12:35:00,204.61,204.61,204.47,204.56,1000.0,189.6132,189.6132,189.4834,189.5668,1000.0
2021-10-11 12:40:00,204.53,204.53,204.12,204.12,2384.0,189.539,189.539,189.1591,189.1591,2384.0
2021-10-11 12:45:00,204.2,204.22,204.08,204.17,11383.0,189.2332,189.2518,189.122,189.2054,11383.0
2021-10-11 12:50:00,204.17,204.17,203.8,203.84,5532.0,189.2054,189.2054,188.8625,188.8996,5532.0
2021-10-11 12:55:00,203.86,204.02,203.82,204.02,3076.0,188.9181,189.0664,188.8811,189.0664,3076.0
2021-10-11 13:00:00,204.08,204.15,203.91,203.94,3897.0,189.122,189.1869,188.9645,188.9923,3897.0
2021-10-11 13:05:00,203.91,203.91,203.73,203.77,4427.0,188.9645,188.9645,188.7977,188.8347,4427.0
2021-10-11 13:10:00,203.84,204.13,203.79,204.13,4902.0,188.8996,189.1684,188.8533,189.1684,4902.0
2021-10-11 13:15:00,204.16,204.27,204.12,204.12,3377.0,189.1962,189.2981,189.1591,189.1591,3377.0
2021-10-11 13:20:00,204.2,204.2,203.78,203.78,2300.0,189.2332,189.2332,188.844,188.844,2300.0
2021-10-11 13:25:00,203.76,203.81,203.59,203.75,3366.0,188.8255,188.8718,188.6679,188.8162,3366.0
2021-10-11 13:30:00,203.78,203.83,203.66,203.69,5211.0,188.844,188.8903,188.7328,188.7606,5211.0
2021-10-11 13:35:00,203.74,203.81,203.63,203.69,4817.0,188.8069,188.8718,188.705,188.7606,4817.0
2021-10-11 13:40:00,203.69,203.8,203.65,203.75,1363.0,188.7606,188.8625,188.7235,188.8162,1363.0
2021-10-11 13:45:00,203.74,203.75,203.3,203.4,5574.0,188.8069,188.8162,188.3992,188.4919,5574.0
2021-10-11 13:50:00,203.38,203.51,203.31,203.47,3982.0,188.4733,188.5938,188.4085,188.5567,3982.0
2021-10-11 13:55:00,203.48,203.51,203.35,203.46,3091.0,188.566,188.5938,188.4455,188.5475,3091.0
2021-10-11 14:00:00,203.51,203.59,203.39,203.51,1694.0,188.5938,188.6679,188.4826,188.5938,1694.0
2021-10-11 14:05:00,203.5,203.66,203.49,203.66,1884.0,188.5845,188.7328,188.5753,188.7328,1884.0
2021-10-11 14:10:00,203.59,203.73,203.57,203.68,1742.0,188.6679,188.7977,188.6494,188.7513,1742.0
2021-10-11 14:15:00,203.69,203.79,203.58,203.58,3055.0,188.7606,188.8533,188.6587,188.6587,3055.0
2021-10-11 14:20:00,203.57,203.58,203.41,203.42,1231.0,188.6494,188.6587,188.5011,188.5104,1231.0
2021-10-11 14:25:00,203.39,203.4,203.29,203.32,1201.0,188.4826,188.4919,188.3899,188.4177,1201.0
2021-10-11 14:30:00,203.44,203.54,203.3,203.37,1600.0,188.5289,188.6216,188.3992,188.4641,1600.0
2021-10-11 14:35:00,203.45,203.49,203.3,203.3,2906.0,188.5382,188.5753,188.3992,188.3992,2906.0
2021-10-11 14:40:00,203.23,203.37,203.21,203.31,1868.0,188.3343,188.4641,188.3158,188.4085,1868.0
2021-10-11 14:45:00,203.51,203.57,203.4,203.55,2950.0,188.5938,188.6494,188.4919,188.6309,2950.0
2021-10-11 14:50:00,203.6,203.6,203.47,203.53,2655.0,188.6772,188.6772,188.5567,188.6123,2655.0
2021-10-11 14:55:00,203.49,203.75,203.49,203.65,3052.0,188.5753,188.8162,188.5753,188.7235,3052.0
2021-10-11 15:00:00,203.71,203.76,203.63,203.73,1523.0,188.7791,188.8255,188.705,188.7977,1523.0
2021-10-11 15:05:00,203.76,203.79,203.56,203.63,6263.0,188.8255,188.8533,188.6401,188.705,6263.0
2021-10-11 15:10:00,203.69,203.87,203.66,203.84,2727.0,188.7606,188.9274,188.7328,188.8996,2727.0
2021-10-11 15:15:00,203.75,203.85,203.54,203.59,4283.0,188.8162,188.9089,188.6216,188.6679,4283.0
2021-10-11 15:20:00,203.54,203.67,203.41,203.49,4752.0,188.6216,188.7421,188.5011,188.5753,4752.0
2021-10-11 15:25:00,203.44,203.55,203.28,203.28,4857.0,188.5289,188.6309,188.3807,188.3807,4857.0
2021-10-11 15:30:00,203.24,203.57,203.24,203.46,4203.0,188.3436,188.6494,188.3436,188.5475,4203.0
2021-10-11 15:35:00,203.41,203.55,203.28,203.55,6743.0,188.5011,188.6309,188.3807,188.6309,6743.0
2021-10-11 15:40:00,203.41,203.51,203.36,203.4,7031.0,188.5011,188.5938,188.4548,188.4919,7031.0
2021-10-11 15:45:00,203.32,203.42,203.24,203.36,12354.0,188.4177,188.5104,188.3436,188.4548,12354.0
2021-10-11 15:50:00,203.32,203.36,203.05,203.11,17026.0,188.4177,188.4548,188.1675,188.2231,17026.0
2021-10-11 15:55:00,203.13,203.18,202.84,202.88,58228.0,188.2416,188.288,187.9729,188.01,58228.0
2021-10-12 09:30:00,202.88,203.36,202.7,202.87,19151.0,188.01,188.4548,187.8432,188.0007,19151.0
2021-10-12 09:35:00,202.74,203.43,202.7,203.43,3738.0,187.8802,188.5197,187.8432,188.5197,3738.0
2021-10-12 09:40:00,203.33,203.85,203.33,203.6,4744.0,188.427,188.9089,188.427,188.6772,4744.0
2021-10-12 09:45:00,203.52,203.82,203.39,203.82,7176.0,188.6031,188.8811,188.4826,188.8811,7176.0
2021-10-12 09:50:00,203.74,204.41,203.73,204.33,5210.0,188.8069,189.4278,188.7977,189.3537,5210.0
2021-10-12 09:55:00,204.29,204.67,204.29,204.46,5448.0,189.3166,189.6688,189.3166,189.4742,5448.0
2021-10-12 10:00:00,204.53,204.65,203.53,203.77,9152.0,189.539,189.6502,188.6123,188.8347,9152.0
2021-10-12 10:05:00,203.93,204.06,203.92,203.97,1553.0,188.983,189.1035,188.9737,189.0201,1553.0
2021-10-12 10:10:00,204.07,204.19,203.96,204.03,6006.0,189.1128,189.224,189.0108,189.0757,6006.0
2021-10-12 10:15:00,204.21,204.42,204.0,204.36,5841.0,189.2425,189.4371,189.0479,189.3815,5841.0
2021-10-12 10:20:00,204.25,204.55,204.23,204.39,6236.0,189.2796,189.5576,189.261,189.4093,6236.0
2021-10-12 10:25:00,204.29,204.6,204.17,204.59,3349.0,189.3166,189.6039,189.2054,189.5946,3349.0
2021-10-12 10:30:00,204.64,204.75,204.49,204.75,5148.0,189.641,189.7429,189.502,189.7429,5148.0
2021-10-12 10:35:00,204.75,205.2,204.74,205.18,3885.0,189.7429,190.1599,189.7336,190.1414,3885.0
2021-10-12 10:40:00,205.13,205.14,205.04,205.04,3919.0,190.0951,190.1043,190.0117,190.0117,3919.0
2021-10-12 10:45:00,205.05,205.2,205.05,205.05,2000.0,190.0209,190.1599,190.0209,190.0209,2000.0
2021-10-12 10:50:00,205.18,205.22,205.06,205.07,3165.0,190.1414,190.1785,190.0302,190.0395,3165.0
2021-10-12 10:55:00,205.0,205.23,204.82,204.82,5920.0,189.9746,190.1877,189.8078,189.8078,5920.0
2021-10-12 11:00:00,204.97,205.22,204.62,204.74,5162.0,189.9468,190.1785,189.6224,189.7336,5162.0
2021-10-12 11:05:00,204.64,204.86,204.52,204.81,6418.0,189.641,189.8448,189.5298,189.7985,6418.0
2021-10-12 11:10:00,204.83,204.84,204.53,204.54,3433.0,189.817,189.8263,189.539,189.5483,3433.0
2021-10-12 11:15:00,204.57,204.58,204.38,204.53,2200.0,189.5761,189.5854,189.4,189.539,2200.0
2021-10-12 11:20:00,204.57,204.89,204.55,204.84,12934.0,189.5761,189.8727,189.5576,189.8263,12934.0
2021-10-12 11:25:00,204.83,204.83,204.54,204.7,2883.0,189.817,189.817,189.5483,189.6966,2883.0
2021-10-12 11:30:00,204.74,204.84,204.62,204.62,3326.0,189.7336,189.8263,189.6224,189.6224,3326.0
2021-10-12 11:35:00,204.62,204.62,204.44,204.45,3927.0,189.6224,189.6224,189.4556,189.4649,3927.0
2021-10-12 11:40:00,204.4,204.6,204.4,204.56,2010.0,189.4186,189.6039,189.4186,189.5668,2010.0
2021-10-12 11:45:00,204.62,204.65,204.27,204.4,2102.0,189.6224,189.6502,189.2981,189.4186,2102.0
2021-10-12 11:50:00,204.4,204.62,204.4,204.62,2175.0,189.4186,189.6224,189.4186,189.6224,2175.0
2021-10-12 11:55:00,204.67,204.73,204.61,204.72,1952.0,189.6688,189.7244,189.6132,189.7151,1952.0
2021-10-12 12:00:00,204.77,205.03,204.76,205.01,3231.0,189.7614,190.0024,189.7522,189.9839,3231.0
2021-10-12 12:05:00,205.07,205.27,205.07,205.26,6829.0,190.0395,190.2248,190.0395,190.2155,6829.0
2021-10-12 12:10:00,205.34,205.45,205.2,205.2,4839.0,190.2897,190.3916,190.1599,190.1599,4839.0
2021-10-12 12:15:00,205.17,205.17,204.9,204.9,1455.0,190.1321,190.1321,189.8819,189.8819,1455.0
2021-10-12 12:20:00,204.78,204.9,204.78,204.87,1047.0,189.7707,189.8819,189.7707,189.8541,1047.0
2021-10-12 12:25:00,204.89,204.89,204.69,204.8,3521.0,189.8727,189.8727,189.6873,189.7892,3521.0
2021-10-12 12:30:00,204.81,204.84,204.43,204.43,2202.0,189.7985,189.8263,189.4464,189.4464,2202.0
2021-10-12 12:35:00,204.37,204.4,204.24,204.32,1840.0,189.3908,189.4186,189.2703,189.3444,1840.0
2021-10-12 12:40:00,204.32,204.45,204.32,204.45,1096.0,189.3444,189.4649,189.3444,189.4649,1096.0
2021-10-12 12:45:00,204.45,204.53,204.4,204.46,1987.0,189.4649,189.539,189.4186,189.4742,1987.0
2021-10-12 12:50:00,204.46,204.49,204.33,204.37,1573.0,189.4742,189.502,189.3537,189.3908,1573.0
2021-10-12 12:55:00,204.3,204.44,204.24,204.44,3210.0,189.3259,189.4556,189.2703,189.4556,3210.0
2021-10-12 13:00:00,204.38,204.38,204.16,204.21,3050.0,189.4,189.4,189.1962,189.2425,3050.0
2021-10-12 13:05:00,204.24,204.24,204.07,204.14,600.0,189.2703,189.2703,189.1128,189.1776,600.0
2021-10-12 13:10:00,204.19,204.41,204.16,204.41,5164.0,189.224,189.4278,189.1962,189.4278,5164.0
2021-10-12 13:15:00,204.35,204.37,204.31,204.37,905.0,189.3722,189.3908,189.3352,189.3908,905.0
2021-10-12 13:20:00,204.4,204.4,204.22,204.23,2640.0,189.4186,189.4186,189.2518,189.261,2640.0
2021-10-12 13:25:00,204.17,204.43,204.17,204.43,2288.0,189.2054,189.4464,189.2054,189.4464,2288.0
2021-10-12 13:30:00,204.45,204.47,204.31,204.43,2206.0,189.4649,189.4834,189.3352,189.4464,2206.0
2021-10-12 13:35:00,204.39,204.48,204.3,204.39,2204.0,189.4093,189.4927,189.3259,189.4093,2204.0
2021-10-12 13:40:00,204.4,204.58,204.34,204.48,1726.0,189.4186,189.5854,189.363,189.4927,1726.0
2021-10-12 13:45:00,204.47,204.49,204.35,204.43,2539.0,189.4834,189.502,189.3722,189.4464,2539.0
2021-10-12 13:50:00,204.41,204.42,204.17,204.17,3931.0,189.4278,189.4371,189.2054,189.2054,3931.0
2021-10-12 13:55:00,204.13,204.17,204.07,204.07,1234.0,189.1684,189.2054,189.1128,189.1128,1234.0
2021-10-12 14:00:00,204.04,204.34,203.97,204.34,8364.0,189.085,189.363,189.0201,189.363,8364.0
2021-10-12 14:05:00,204.26,204.3,204.17,204.28,2698.0,189.2888,189.3259,189.2054,189.3074,2698.0
2021-10-12 14:10:00,204.24,204.35,204.2,204.32,1723.0,189.2703,189.3722,189.2332,189.3444,1723.0
2021-10-12 14:15:00,204.4,204.62,204.4,204.44,4891.0,189.4186,189.6224,189.4186,189.4556,4891.0
2021-10-12 14:20:00,204.37,204.37,204.24,204.24,908.0,189.3908,189.3908,189.2703,189.2703,908.0
2021-10-12 14:25:00,204.22,204.25,204.15,204.19,1949.0,189.2518,189.2796,189.1869,189.224,1949.0
2021-10-12 14:30:00,204.17,204.33,204.16,204.28,1501.0,189.2054,189.3537,189.1962,189.3074,1501.0
2021-10-12 14:35:00,204.27,204.27,204.0,204.06,1809.0,189.2981,189.2981,189.0479,189.1035,1809.0
2021-10-12 14:40:00,204.07,204.27,204.07,204.27,3151.0,189.1128,189.2981,189.1128,189.2981,3151.0
2021-10-12 14:45:00,204.27,204.29,204.15,204.23,2104.0,189.2981,189.3166,189.1869,189.261,2104.0
2021-10-12 14:50:00,204.31,204.37,204.25,204.36,2785.0,189.3352,189.3908,189.2796,189.3815,2785.0
2021-10-12 14:55:00,204.41,204.44,204.29,204.33,9690.0,189.4278,189.4556,189.3166,189.3537,9690.0
2021-10-12 15:00:00,204.33,204.33,204.03,204.04,5571.0,189.3537,189.3537,189.0757,189.085,5571.0
2021-10-12 15:05:00,204.01,204.14,203.91,204.12,7267.0,189.0571,189.1776,188.9645,189.1591,7267.0
2021-10-12 15:10:00,204.17,204.26,203.99,204.04,11602.0,189.2054,189.2888,189.0386,189.085,11602.0
2021-10-12 15:15:00,203.98,203.98,203.81,203.95,6579.0,189.0293,189.0293,188.8718,189.0015,6579.0
2021-10-12 15:20:00,203.92,204.02,203.88,204.02,3828.0,188.9737,189.0664,188.9367,189.0664,3828.0
2021-10-12 15:25:00,203.97,204.24,203.94,204.14,10225.0,189.0201,189.2703,188.9923,189.1776,10225.0
2021-10-12 15:30:00,204.09,204.13,203.89,203.92,8822.0,189.1313,189.1684,188.9459,188.9737,8822.0
2021-10-12 15:35:00,203.86,204.03,203.78,203.87,9679.0,188.9181,189.0757,188.844,188.9274,9679.0
2021-10-12 15:40:00,203.87,203.9,203.46,203.48,7978.0,188.9274,188.9552,188.5475,188.566,7978.0
2021-10-12 15:45:00,203.49,203.64,203.37,203.51,10394.0,188.5753,188.7143,188.4641,188.5938,10394.0
2021-10-12 15:50:00,203.53,203.62,203.34,203.34,15682.0,188.6123,188.6957,188.4363,188.4363,15682.0
2021-10-12 15:55:00,203.38,203.69,203.36,203.55,62751.0,188.4733,188.7606,188.4548,188.6309,62751.0
2021-10-13 09:30:00,203.38,203.71,203.25,203.44,13451.0,188.4733,188.7791,188.3529,188.5289,13451.0
2021-10-13 09:35:00,203.11,203.56,203.1,203.39,1800.0,188.2231,188.6401,188.2138,188.4826,1800.0
2021-10-13 09:40:00,203.39,203.84,203.39,203.55,4760.0,188.4826,188.8996,188.4826,188.6309,4760.0
2021-10-13 09:45:00,203.4,203.6,202.85,202.88,2360.0,188.4919,188.6772,187.9822,188.01,2360.0
2021-10-13 09:50:00,202.78,202.78,202.41,202.42,2333.0,187.9173,187.9173,187.5744,187.5837,2333.0
2021-10-13 09:55:00,202.41,202.53,202.3,202.34,3027.0,187.5744,187.6856,187.4725,187.5096,3027.0
2021-10-13 10:00:00,202.08,202.17,201.72,201.9,3828.0,187.2686,187.352,186.935,187.1018,3828.0
2021-10-13 10:05:00,201.84,201.88,201.68,201.69,4345.0,187.0462,187.0833,186.8979,186.9072,4345.0
2021-10-13 10:10:00,201.47,201.51,201.0,201.25,3828.0,186.7033,186.7404,186.2678,186.4994,3828.0
2021-10-13 10:15:00,201.04,201.34,200.97,201.34,2200.0,186.3048,186.5828,186.24,186.5828,2200.0
2021-10-13 10:20:00,201.4,201.4,201.0,201.0,1937.0,186.6384,186.6384,186.2678,186.2678,1937.0
2021-10-13 10:25:00,201.2,201.34,200.93,200.99,5606.0,186.4531,186.5828,186.2029,186.2585,5606.0
2021-10-13 10:30:00,201.07,201.22,201.03,201.22,2677.0,186.3326,186.4716,186.2956,186.4716,2677.0
2021-10-13 10:35:00,201.5,201.74,201.48,201.5,4661.0,186.7311,186.9535,186.7126,186.7311,4661.0
2021-10-13 10:40:00,201.4,201.8,201.32,201.76,2889.0,186.6384,187.0091,186.5643,186.9721,2889.0
2021-10-13 10:45:00,201.82,201.9,201.56,201.56,2561.0,187.0277,187.1018,186.7867,186.7867,2561.0
2021-10-13 10:50:00,201.64,201.93,201.64,201.85,1508.0,186.8609,187.1296,186.8609,187.0555,1508.0
2021-10-13 10:55:00,201.8,201.87,201.65,201.66,6603.0,187.0091,187.074,186.8701,186.8794,6603.0
2021-10-13 11:00:00,201.74,201.98,201.64,201.94,3480.0,186.9535,187.1759,186.8609,187.1389,3480.0
2021-10-13 11:05:00,202.0,202.39,201.9,202.22,9370.0,187.1945,187.5559,187.1018,187.3983,9370.0
2021-10-13 11:10:00,202.23,202.37,202.2,202.24,2106.0,187.4076,187.5374,187.3798,187.4169,2106.0
2021-10-13 11:15:00,202.33,202.44,202.26,202.32,2582.0,187.5003,187.6022,187.4354,187.491,2582.0
2021-10-13 11:20:00,202.19,202.24,202.13,202.13,545.0,187.3705,187.4169,187.3149,187.3149,545.0
2021-10-13 11:25:00,202.15,202.19,202.07,202.12,1910.0,187.3335,187.3705,187.2593,187.3057,1910.0
2021-10-13 11:30:00,202.1,202.31,202.08,202.31,1494.0,187.2871,187.4818,187.2686,187.4818,1494.0
2021-10-13 11:35:00,202.33,202.47,202.32,202.44,2696.0,187.5003,187.63,187.491,187.6022,2696.0
2021-10-13 11:40:00,202.5,202.65,202.37,202.64,1834.0,187.6578,187.7968,187.5374,187.7876,1834.0
2021-10-13 11:45:00,202.81,203.03,202.79,202.99,11736.0,187.9451,188.149,187.9266,188.1119,11736.0
2021-10-13 11:50:00,203.0,203.0,202.82,202.83,1609.0,188.1212,188.1212,187.9544,187.9636,1609.0
2021-10-13 11:55:00,202.79,202.81,202.54,202.54,1233.0,187.9266,187.9451,187.6949,187.6949,1233.0
2021-10-13 12:00:00,202.56,202.73,202.56,202.62,2633.0,187.7134,187.871,187.7134,187.769,2633.0
2021-10-13 12:05:00,202.76,202.81,202.75,202.81,2021.0,187.8988,187.9451,187.8895,187.9451,2021.0
2021-10-13 12:10:00,202.78,202.93,202.78,202.93,2499.0,187.9173,188.0563,187.9173,188.0563,2499.0
2021-10-13 12:15:00,202.96,202.96,202.8,202.86,1220.0,188.0841,188.0841,187.9358,187.9914,1220.0
2021-10-13 12:20:00,202.88,203.0,202.87,203.0,700.0,188.01,188.1212,188.0007,188.1212,700.0
2021-10-13 12:25:00,202.97,203.13,202.94,203.13,2285.0,188.0934,188.2416,188.0656,188.2416,2285.0
2021-10-13 12:30:00,203.17,203.22,203.09,203.18,1861.0,188.2787,188.3251,188.2046,188.288,1861.0
2021-10-13 12:35:00,203.18,203.22,203.16,203.2,1782.0,188.288,188.3251,188.2694,188.3065,1782.0
2021-10-13 12:40:00,203.26,203.36,203.25,203.36,1608.0,188.3621,188.4548,188.3529,188.4548,1608.0
2021-10-13 12:45:00,203.29,203.3,203.05,203.05,1764.0,188.3899,188.3992,188.1675,188.1675,1764.0
2021-10-13 12:50:00,203.02,203.06,202.96,203.06,1372.0,188.1397,188.1768,188.0841,188.1768,1372.0
2021-10-13 12:55:00,203.05,203.19,203.05,203.18,4966.0,188.1675,188.2973,188.1675,188.288,4966.0
2021-10-13 13:00:00,203.19,203.4,203.07,203.4,5841.0,188.2973,188.4919,188.186,188.4919,5841.0
2021-10-13 13:05:00,203.41,203.44,203.06,203.09,2138.0,188.5011,188.5289,188.1768,188.2046,2138.0
2021-10-13 13:10:00,203.13,203.16,202.95,203.15,4784.0,188.2416,188.2694,188.0748,188.2602,4784.0
2021-10-13 13:15:00,203.15,203.2,203.06,203.14,3413.0,188.2602,188.3065,188.1768,188.2509,3413.0
2021-10-13 13:20:00,203.22,203.4,203.2,203.39,1704.0,188.3251,188.4919,188.3065,188.4826,1704.0
2021-10-13 13:25:00,203.35,203.56,203.35,203.5,3247.0,188.4455,188.6401,188.4455,188.5845,3247.0
2021-10-13 13:30:00,203.61,203.61,203.48,203.48,2304.0,188.6865,188.6865,188.566,188.566,2304.0
2021-10-13 13:35:00,203.42,203.81,203.42,203.81,4036.0,188.5104,188.8718,188.5104,188.8718,4036.0
2021-10-13 13:40:00,203.87,204.06,203.85,203.98,16304.0,188.9274,189.1035,188.9089,189.0293,16304.0
2021-10-13 13:45:00,203.89,203.9,203.48,203.48,2520.0,188.9459,188.9552,188.566,188.566,2520.0
2021-10-13 13:50:00,203.4,203.53,203.33,203.53,1990.0,188.4919,188.6123,188.427,188.6123,1990.0
2021-10-13 13:55:00,203.5,203.5,203.3,203.33,2618.0,188.5845,188.5845,188.3992,188.427,2618.0
2021-10-13 14:00:00,203.2,203.87,203.2,203.33,6462.0,188.3065,188.9274,188.3065,188.427,6462.0
2021-10-13 14:05:00,203.45,203.47,203.14,203.37,2041.0,188.5382,188.5567,188.2509,188.4641,2041.0
2021-10-13 14:10:00,203.26,203.42,203.14,203.42,1354.0,188.3621,188.5104,188.2509,188.5104,1354.0
2021-10-13 14:15:00,203.29,203.34,203.22,203.34,1250.0,188.3899,188.4363,188.3251,188.4363,1250.0
2021-10-13 14:20:00,203.33,203.33,203.18,203.18,11921.0,188.427,188.427,188.288,188.288,11921.0
2021-10-13 14:25:00,203.16,203.16,203.06,203.13,2236.0,188.2694,188.2694,188.1768,188.2416,2236.0
2021-10-13 14:30:00,203.14,203.14,202.88,202.91,1766.0,188.2509,188.2509,188.01,188.0378,1766.0
2021-10-13 14:35:00,203.02,203.06,202.75,202.75,940.0,188.1397,188.1768,187.8895,187.8895,940.0
2021-10-13 14:40:00,202.78,202.83,202.56,202.71,3067.0,187.9173,187.9636,187.7134,187.8524,3067.0
2021-10-13 14:45:00,202.77,202.81,202.75,202.81,613.0,187.908,187.9451,187.8895,187.9451,613.0
2021-10-13 14:50:00,202.76,202.84,202.76,202.77,385.0,187.8988,187.9729,187.8988,187.908,385.0
2021-10-13 14:55:00,202.83,202.94,202.83,202.84,1905.0,187.9636,188.0656,187.9636,187.9729,1905.0
2021-10-13 15:00:00,202.86,202.93,202.82,202.83,2329.0,187.9914,188.0563,187.9544,187.9636,2329.0
2021-10-13 15:05:00,202.8,203.25,202.8,203.23,1779.0,187.9358,188.3529,187.9358,188.3343,1779.0
2021-10-13 15:10:00,203.24,203.24,202.97,203.06,14163.0,188.3436,188.3436,188.0934,188.1768,14163.0
2021-10-13 15:15:00,203.06,203.18,203.02,203.03,2478.0,188.1768,188.288,188.1397,188.149,2478.0
2021-10-13 15:20:00,203.04,203.04,202.9,202.9,2179.0,188.1582,188.1582,188.0285,188.0285,2179.0
2021-10-13 15:25:00,202.84,202.89,202.83,202.89,1620.0,187.9729,188.0192,187.9636,188.0192,1620.0
2021-10-13 15:30:00,202.84,203.06,202.84,203.06,2853.0,187.9729,188.1768,187.9729,188.1768,2853.0
2021-10-13 15:35:00,203.06,203.26,203.06,203.13,5231.0,188.1768,188.3621,188.1768,188.2416,5231.0
2021-10-13 15:40:00,203.13,203.16,202.85,202.86,6449.0,188.2416,188.2694,187.9822,187.9914,6449.0
2021-10-13 15:45:00,202.85,203.1,202.85,203.02,8856.0,187.9822,188.2138,187.9822,188.1397,8856.0
2021-10-13 15:50:00,203.0,203.32,202.97,203.26,14800.0,188.1212,188.4177,188.0934,188.3621,14800.0
2021-10-13 15:55:00,203.28,203.41,203.13,203.36,42080.0,188.3807,188.5011,188.2416,188.4548,42080.0
2021-10-14 09:30:00,204.72,205.15,204.03,204.25,19625.0,189.7151,190.1136,189.0757,189.2796,19625.0
2021-10-14 09:35:00,204.02,204.37,203.68,203.89,6422.0,189.0664,189.3908,188.7513,188.9459,6422.0
2021-10-14 09:40:00,203.84,204.29,203.84,203.92,5348.0,188.8996,189.3166,188.8996,188.9737,5348.0
2021-10-14 09:45:00,204.05,204.21,203.5,203.58,4101.0,189.0942,189.2425,188.5845,188.6587,4101.0
2021-10-14 09:50:00,203.64,203.92,203.4,203.92,5180.0,188.7143,188.9737,188.4919,188.9737,5180.0
2021-10-14 09:55:00,203.9,204.07,203.77,204.02,2307.0,188.9552,189.1128,188.8347,189.0664,2307.0
2021-10-14 10:00:00,204.08,205.07,204.07,205.02,2805.0,189.122,190.0395,189.1128,189.9931,2805.0
2021-10-14 10:05:00,205.1,205.19,204.63,204.75,2606.0,190.0673,190.1507,189.6317,189.7429,2606.0
2021-10-14 10:10:00,204.79,204.93,204.74,204.86,2141.0,189.78,189.9097,189.7336,189.8448,2141.0
2021-10-14 10:15:00,204.85,205.17,204.85,205.02,8306.0,189.8356,190.1321,189.8356,189.9931,8306.0
2021-10-14 10:20:00,205.08,205.25,205.02,205.13,2271.0,190.0487,190.2063,189.9931,190.0951,2271.0
2021-10-14 10:25:00,205.09,205.17,204.96,205.12,935.0,190.058,190.1321,189.9375,190.0858,935.0
2021-10-14 10:30:00,205.21,205.37,205.12,205.21,3102.0,190.1692,190.3175,190.0858,190.1692,3102.0
2021-10-14 10:35:00,204.86,205.11,204.85,205.11,2125.0,189.8448,190.0765,189.8356,190.0765,2125.0
2021-10-14 10:40:00,204.96,205.23,204.96,205.01,2876.0,189.9375,190.1877,189.9375,189.9839,2876.0
2021-10-14 10:45:00,205.01,205.38,205.01,205.38,4807.0,189.9839,190.3267,189.9839,190.3267,4807.0
2021-10-14 10:50:00,205.38,205.38,205.23,205.27,10346.0,190.3267,190.3267,190.1877,190.2248,10346.0
2021-10-14 10:55:00,205.28,205.62,205.23,205.62,3451.0,190.2341,190.5491,190.1877,190.5491,3451.0
2021-10-14 11:00:00,205.57,205.68,205.49,205.49,1506.0,190.5028,190.6047,190.4287,190.4287,1506.0
2021-10-14 11:05:00,205.41,205.42,205.2,205.26,8762.0,190.3545,190.3638,190.1599,190.2155,8762.0
2021-10-14 11:10:00,205.22,205.3,204.94,204.94,6603.0,190.1785,190.2526,189.919,189.919,6603.0
2021-10-14 11:15:00,204.92,205.04,204.79,204.82,11795.0,189.9005,190.0117,189.78,189.8078,11795.0
2021-10-14 11:20:00,204.77,205.06,204.77,204.95,5270.0,189.7614,190.0302,189.7614,189.9283,5270.0
2021-10-14 11:25:00,204.89,204.93,204.69,204.69,2465.0,189.8727,189.9097,189.6873,189.6873,2465.0
2021-10-14 11:30:00,204.69,205.04,204.69,205.03,2184.0,189.6873,190.0117,189.6873,190.0024,2184.0
2021-10-14 11:35:00,205.01,205.05,204.9,205.05,3049.0,189.9839,190.0209,189.8819,190.0209,3049.0
2021-10-14 11:40:00,204.98,205.0,204.83,204.95,2632.0,189.9561,189.9746,189.817,189.9283,2632.0
2021-10-14 11:45:00,205.03,205.14,204.96,205.05,1676.0,190.0024,190.1043,189.9375,190.0209,1676.0
2021-10-14 11:50:00,205.18,205.24,205.1,205.16,1439.0,190.1414,190.197,190.0673,190.1229,1439.0
2021-10-14 11:55:00,205.2,205.52,205.2,205.39,3207.0,190.1599,190.4565,190.1599,190.336,3207.0
2021-10-14 12:00:00,205.43,205.56,205.37,205.56,1863.0,190.3731,190.4935,190.3175,190.4935,1863.0
2021-10-14 12:05:00,205.58,205.58,205.32,205.34,2159.0,190.5121,190.5121,190.2711,190.2897,2159.0
2021-10-14 12:10:00,205.38,205.45,205.37,205.43,871.0,190.3267,190.3916,190.3175,190.3731,871.0
2021-10-14 12:15:00,205.44,205.44,205.3,205.35,5582.0,190.3823,190.3823,190.2526,190.2989,5582.0
2021-10-14 12:20:00,205.34,205.34,205.22,205.25,2260.0,190.2897,190.2897,190.1785,190.2063,2260.0
2021-10-14 12:25:00,205.25,205.38,205.22,205.38,2468.0,190.2063,190.3267,190.1785,190.3267,2468.0
2021-10-14 12:30:00,205.34,205.35,205.22,205.22,2303.0,190.2897,190.2989,190.1785,190.1785,2303.0
2021-10-14 12:35:00,205.19,205.27,205.07,205.1,6774.0,190.1507,190.2248,190.0395,190.0673,6774.0
2021-10-14 12:40:00,205.13,205.13,205.02,205.09,3917.0,190.0951,190.0951,189.9931,190.058,3917.0
2021-10-14 12:45:00,205.02,205.19,205.01,205.19,2359.0,189.9931,190.1507,189.9839,190.1507,2359.0
2021-10-14 12:50:00,205.28,205.29,205.23,205.23,1200.0,190.2341,190.2433,190.1877,190.1877,1200.0
2021-10-14 12:55:00,205.2,205.4,205.17,205.39,3844.0,190.1599,190.3453,190.1321,190.336,3844.0
2021-10-14 13:00:00,205.46,205.46,205.32,205.32,1201.0,190.4009,190.4009,190.2711,190.2711,1201.0
2021-10-14 13:05:00,205.24,205.25,205.17,205.18,2119.0,190.197,190.2063,190.1321,190.1414,2119.0
2021-10-14 13:10:00,205.15,205.15,204.86,204.99,13600.0,190.1136,190.1136,189.8448,189.9653,13600.0
2021-10-14 13:15:00,204.97,205.05,204.91,204.94,6062.0,189.9468,190.0209,189.8912,189.919,6062.0
2021-10-14 13:20:00,204.96,204.99,204.95,204.97,1115.0,189.9375,189.9653,189.9283,189.9468,1115.0
2021-10-14 13:25:00,204.97,205.04,204.93,204.97,3072.0,189.9468,190.0117,189.9097,189.9468,3072.0
2021-10-14 13:30:00,205.0,205.21,205.0,205.19,2915.0,189.9746,190.1692,189.9746,190.1507,2915.0
2021-10-14 13:35:00,205.25,205.39,205.24,205.39,701.0,190.2063,190.336,190.197,190.336,701.0
2021-10-14 13:40:00,205.35,205.51,205.34,205.5,1891.0,190.2989,190.4472,190.2897,190.4379,1891.0
2021-10-14 13:45:00,205.53,205.65,205.53,205.64,2305.0,190.4657,190.5769,190.4657,190.5677,2305.0
2021-10-14 13:50:00,205.59,205.6,205.52,205.58,1999.0,190.5213,190.5306,190.4565,190.5121,1999.0
2021-10-14 13:55:00,205.64,205.66,205.57,205.66,1102.0,190.5677,190.5862,190.5028,190.5862,1102.0
2021-10-14 14:00:00,205.62,205.67,205.53,205.53,2498.0,190.5491,190.5955,190.4657,190.4657,2498.0
2021-10-14 14:05:00,205.54,205.55,205.38,205.4,904.0,190.475,190.4843,190.3267,190.3453,904.0
2021-10-14 14:10:00,205.42,205.47,205.4,205.45,1025.0,190.3638,190.4101,190.3453,190.3916,1025.0
2021-10-14 14:15:00,205.42,205.46,205.4,205.41,1525.0,190.3638,190.4009,190.3453,190.3545,1525.0
2021-10-14 14:20:00,205.41,205.43,205.37,205.42,1354.0,190.3545,190.3731,190.3175,190.3638,1354.0
2021-10-14 14:25:00,205.46,205.6,205.44,205.6,3863.0,190.4009,190.5306,190.3823,190.5306,3863.0
2021-10-14 14:30:00,205.59,205.59,205.43,205.48,1557.0,190.5213,190.5213,190.3731,190.4194,1557.0
2021-10-14 14:35:00,205.49,205.61,205.46,205.55,2490.0,190.4287,190.5399,190.4009,190.4843,2490.0
2021-10-14 14:40:00,205.48,205.48,205.4,205.48,6879.0,190.4194,190.4194,190.3453,190.4194,6879.0
2021-10-14 14:45:00,205.5,205.54,205.48,205.5,11913.0,190.4379,190.475,190.4194,190.4379,11913.0
2021-10-14 14:50:00,205.5,205.54,205.44,205.54,1282.0,190.4379,190.475,190.3823,190.475,1282.0
2021-10-14 14:55:00,205.48,205.51,205.34,205.34,1401.0,190.4194,190.4472,190.2897,190.2897,1401.0
2021-10-14 15:00:00,205.36,205.37,205.19,205.3,2925.0,190.3082,190.3175,190.1507,190.2526,2925.0
2021-10-14 15:05:00,205.31,205.33,205.14,205.14,2882.0,190.2619,190.2804,190.1043,190.1043,2882.0
2021-10-14 15:10:00,205.13,205.16,204.98,204.99,7052.0,190.0951,190.1229,189.9561,189.9653,7052.0
2021-10-14 15:15:00,204.95,204.95,204.6,204.6,13668.0,189.9283,189.9283,189.6039,189.6039,13668.0
2021-10-14 15:20:00,204.64,204.77,204.61,204.63,3331.0,189.641,189.7614,189.6132,189.6317,3331.0
2021-10-14 15:25:00,204.66,204.86,204.66,204.77,3068.0,189.6595,189.8448,189.6595,189.7614,3068.0
2021-10-14 15:30:00,204.76,204.83,204.58,204.63,2951.0,189.7522,189.817,189.5854,189.6317,2951.0
2021-10-14 15:35:00,204.6,204.65,204.26,204.42,4076.0,189.6039,189.6502,189.2888,189.4371,4076.0
2021-10-14 15:40:00,204.34,204.49,204.27,204.48,4600.0,189.363,189.502,189.2981,189.4927,4600.0
2021-10-14 15:45:00,204.48,204.6,204.41,204.55,6472.0,189.4927,189.6039,189.4278,189.5576,6472.0
2021-10-14 15:50:00,204.6,204.87,204.6,204.8,13271.0,189.6039,189.8541,189.6039,189.7892,13271.0
2021-10-14 15:55:00,204.78,205.16,204.75,205.09,46125.0,189.7707,190.1229,189.7429,190.058,46125.0
2021-10-15 09:30:00,205.75,206.8,205.75,206.8,57212.0,190.6696,191.6427,190.6696,191.6427,57212.0
2021-10-15 09:35:00,207.0,207.45,206.94,207.14,5257.0,191.828,192.245,191.7724,191.9577,5257.0
2021-10-15 09:40:00,207.1,207.53,206.99,207.44,28737.0,191.9207,192.3192,191.8187,192.2357,28737.0
2021-10-15 09:45:00,207.59,207.6,206.95,207.39,10672.0,192.3748,192.384,191.7817,192.1894,10672.0
2021-10-15 09:50:00,207.27,207.79,207.25,207.7,11756.0,192.0782,192.5601,192.0597,192.4767,11756.0
2021-10-15 09:55:00,207.71,207.86,207.59,207.7,6525.0,192.486,192.625,192.3748,192.4767,6525.0
2021-10-15 10:00:00,207.69,208.12,207.68,208.12,6553.0,192.4674,192.8659,192.4582,192.8659,6553.0
2021-10-15 10:05:00,208.07,208.58,208.03,208.47,11412.0,192.8196,193.2922,192.7825,193.1903,11412.0
2021-10-15 10:10:00,208.46,208.61,208.37,208.5,8412.0,193.181,193.32,193.0976,193.2181,8412.0
2021-10-15 10:15:00,208.62,208.62,208.36,208.5,3964.0,193.3293,193.3293,193.0883,193.2181,3964.0
2021-10-15 10:20:00,208.42,208.5,208.26,208.48,4187.0,193.1439,193.2181,192.9956,193.1995,4187.0
2021-10-15 10:25:00,208.43,208.45,208.17,208.22,4443.0,193.1532,193.1717,192.9122,192.9586,4443.0
2021-10-15 10:30:00,208.22,208.28,208.09,208.14,8443.0,192.9586,193.0142,192.8381,192.8844,8443.0
2021-10-15 10:35:00,208.16,208.16,207.82,207.89,24783.0,192.903,192.903,192.5879,192.6528,24783.0
2021-10-15 10:40:00,207.95,207.95,207.77,207.81,11039.0,192.7084,192.7084,192.5416,192.5786,11039.0
2021-10-15 10:45:00,207.85,208.32,207.85,208.27,5403.0,192.6157,193.0512,192.6157,193.0049,5403.0
2021-10-15 10:50:00,208.34,208.41,207.9,207.91,2880.0,193.0698,193.1347,192.662,192.6713,2880.0
2021-10-15 10:55:00,207.84,208.09,207.83,208.09,3964.0,192.6064,192.8381,192.5972,192.8381,3964.0
2021-10-15 11:00:00,208.05,208.25,207.98,208.24,15434.0,192.801,192.9864,192.7362,192.9771,15434.0
2021-10-15 11:05:00,208.16,208.2,208.07,208.18,2606.0,192.903,192.94,192.8196,192.9215,2606.0
2021-10-15 11:10:00,208.11,208.42,208.08,208.2,1909.0,192.8566,193.1439,192.8288,192.94,1909.0
2021-10-15 11:15:00,208.25,208.43,208.15,208.36,1595.0,192.9864,193.1532,192.8937,193.0883,1595.0
2021-10-15 11:20:00,208.34,208.34,208.08,208.2,8410.0,193.0698,193.0698,192.8288,192.94,8410.0
2021-10-15 11:25:00,208.2,208.2,208.05,208.17,2832.0,192.94,192.94,192.801,192.9122,2832.0
2021-10-15 11:30:00,208.12,208.36,208.11,208.36,9980.0,192.8659,193.0883,192.8566,193.0883,9980.0
2021-10-15 11:35:00,208.44,208.61,208.43,208.52,1971.0,193.1625,193.32,193.1532,193.2366,1971.0
2021-10-15 11:40:00,208.51,208.51,208.39,208.42,2505.0,193.2273,193.2273,193.1161,193.1439,2505.0
2021-10-15 11:45:00,208.46,208.59,208.46,208.56,1343.0,193.181,193.3015,193.181,193.2737,1343.0
2021-10-15 11:50:00,208.53,208.85,208.29,208.85,19923.0,193.2459,193.5424,193.0234,193.5424,19923.0
2021-10-15 11:55:00,208.91,208.92,208.62,208.82,13061.0,193.598,193.6073,193.3293,193.5146,13061.0
2021-10-15 12:00:00,208.81,208.81,208.65,208.72,2384.0,193.5053,193.5053,193.3571,193.4219,2384.0
2021-10-15 12:05:00,208.63,208.63,208.46,208.5,2084.0,193.3385,193.3385,193.181,193.2181,2084.0
2021-10-15 12:10:00,208.47,208.49,208.31,208.49,4719.0,193.1903,193.2088,193.042,193.2088,4719.0
2021-10-15 12:15:00,208.5,208.5,208.35,208.41,1748.0,193.2181,193.2181,193.0791,193.1347,1748.0
2021-10-15 12:20:00,208.4,208.42,208.32,208.32,1888.0,193.1254,193.1439,193.0512,193.0512,1888.0
2021-10-15 12:25:00,208.31,208.44,208.28,208.32,2995.0,193.042,193.1625,193.0142,193.0512,2995.0
2021-10-15 12:30:00,208.36,208.36,208.28,208.29,1635.0,193.0883,193.0883,193.0142,193.0234,1635.0
2021-10-15 12:35:00,208.29,208.48,208.29,208.42,2828.0,193.0234,193.1995,193.0234,193.1439,2828.0
2021-10-15 12:40:00,208.43,208.59,208.43,208.59,1200.0,193.1532,193.3015,193.1532,193.3015,1200.0
2021-10-15 12:45:00,208.53,208.53,208.2,208.2,9583.0,193.2459,193.2459,192.94,192.94,9583.0
2021-10-15 12:50:00,208.17,208.37,208.16,208.26,14423.0,192.9122,193.0976,192.903,192.9956,14423.0
2021-10-15 12:55:00,208.21,208.21,207.98,207.99,3297.0,192.9493,192.9493,192.7362,192.7454,3297.0
2021-10-15 13:00:00,208.0,208.08,207.98,208.07,2240.0,192.7547,192.8288,192.7362,192.8196,2240.0
2021-10-15 13:05:00,208.02,208.12,207.99,208.12,4212.0,192.7732,192.8659,192.7454,192.8659,4212.0
2021-10-15 13:10:00,208.08,208.08,207.86,207.86,4657.0,192.8288,192.8288,192.625,192.625,4657.0
2021-10-15 13:15:00,207.85,207.85,207.75,207.76,6611.0,192.6157,192.6157,192.523,192.5323,6611.0
2021-10-15 13:20:00,207.76,207.77,207.73,207.75,1379.0,192.5323,192.5416,192.5045,192.523,1379.0
2021-10-15 13:25:00,207.78,207.91,207.77,207.85,3107.0,192.5508,192.6713,192.5416,192.6157,3107.0
2021-10-15 13:30:00,207.85,207.87,207.73,207.75,4637.0,192.6157,192.6342,192.5045,192.523,4637.0
2021-10-15 13:35:00,207.8,207.95,207.75,207.95,1210.0,192.5694,192.7084,192.523,192.7084,1210.0
2021-10-15 13:40:00,207.94,207.94,207.88,207.93,1700.0,192.6991,192.6991,192.6435,192.6898,1700.0
2021-10-15 13:45:00,207.94,207.97,207.83,207.93,3174.0,192.6991,192.7269,192.5972,192.6898,3174.0
2021-10-15 13:50:00,207.9,208.02,207.89,208.02,1400.0,192.662,192.7732,192.6528,192.7732,1400.0
2021-10-15 13:55:00,207.97,208.01,207.94,207.96,1652.0,192.7269,192.764,192.6991,192.7176,1652.0
2021-10-15 14:00:00,208.06,208.26,208.05,208.21,2270.0,192.8103,192.9956,192.801,192.9493,2270.0
2021-10-15 14:05:00,208.26,208.26,208.11,208.21,2691.0,192.9956,192.9956,192.8566,192.9493,2691.0
2021-10-15 14:10:00,208.23,208.27,208.15,208.15,2556.0,192.9678,193.0049,192.8937,192.8937,2556.0
2021-10-15 14:15:00,208.15,208.19,208.1,208.19,8853.0,192.8937,192.9308,192.8474,192.9308,8853.0
2021-10-15 14:20:00,208.2,208.6,208.13,208.55,15703.0,192.94,193.3107,192.8752,193.2644,15703.0
2021-10-15 14:25:00,208.59,208.81,208.59,208.78,6191.0,193.3015,193.5053,193.3015,193.4775,6191.0
2021-10-15 14:30:00,208.83,208.91,208.68,208.78,7389.0,193.5239,193.598,193.3849,193.4775,7389.0
2021-10-15 14:35:00,208.81,208.86,208.74,208.86,5302.0,193.5053,193.5517,193.4405,193.5517,5302.0
2021-10-15 14:40:00,208.81,208.93,208.69,208.9,3717.0,193.5053,193.6165,193.3941,193.5887,3717.0
2021-10-15 14:45:00,208.82,208.93,208.73,208.77,5214.0,193.5146,193.6165,193.4312,193.4683,5214.0
2021-10-15 14:50:00,208.78,208.78,208.68,208.69,3881.0,193.4775,193.4775,193.3849,193.3941,3881.0
2021-10-15 14:55:00,208.72,208.9,208.68,208.9,3167.0,193.4219,193.5887,193.3849,193.5887,3167.0
2021-10-15 15:00:00,208.86,208.86,208.55,208.56,3710.0,193.5517,193.5517,193.2644,193.2737,3710.0
2021-10-15 15:05:00,208.56,208.65,208.42,208.47,3163.0,193.2737,193.3571,193.1439,193.1903,3163.0
2021-10-15 15:10:00,208.47,208.59,208.46,208.57,5399.0,193.1903,193.3015,193.181,193.2829,5399.0
2021-10-15 15:15:00,208.62,208.68,208.39,208.39,3000.0,193.3293,193.3849,193.1161,193.1161,3000.0
2021-10-15 15:20:00,208.42,208.51,208.34,208.4,4005.0,193.1439,193.2273,193.0698,193.1254,4005.0
2021-10-15 15:25:00,208.38,208.69,208.38,208.61,10798.0,193.1069,193.3941,193.1069,193.32,10798.0
2021-10-15 15:30:00,208.55,208.55,208.36,208.46,3723.0,193.2644,193.2644,193.0883,193.181,3723.0
2021-10-15 15:35:00,208.45,208.5,208.33,208.5,5208.0,193.1717,193.2181,193.0605,193.2181,5208.0
2021-10-15 15:40:00,208.5,208.52,208.33,208.39,9352.0,193.2181,193.2366,193.0605,193.1161,9352.0
2021-10-15 15:45:00,208.4,208.49,208.24,208.24,7842.0,193.1254,193.2088,192.9771,192.9771,7842.0
2021-10-15 15:50:00,208.17,208.27,208.08,208.16,18963.0,192.9122,193.0049,192.8288,192.903,18963.0
2021-10-15 15:55:00,208.17,208.23,207.9,208.04,44429.0,192.9122,192.9678,192.662,192.7918,44429.0
2021-10-18 09:30:00,206.92,206.92,205.74,206.38,27151.0,191.7539,191.7539,190.6603,191.2534,27151.0
2021-10-18 09:35:00,206.38,206.44,205.79,206.11,6537.0,191.2534,191.309,190.7067,191.0032,6537.0
2021-10-18 09:40:00,206.19,206.59,205.95,206.48,9407.0,191.0774,191.448,190.855,191.3461,9407.0
2021-10-18 09:45:00,206.83,207.3,206.83,207.27,8150.0,191.6705,192.106,191.6705,192.0782,8150.0
2021-10-18 09:50:00,207.29,207.38,206.75,206.86,6230.0,192.0967,192.1801,191.5963,191.6983,6230.0
2021-10-18 09:55:00,206.74,207.07,206.74,206.76,2027.0,191.5871,191.8929,191.5871,191.6056,2027.0
2021-10-18 10:00:00,206.85,206.99,206.8,206.8,809.0,191.689,191.8187,191.6427,191.6427,809.0
2021-10-18 10:05:00,207.03,207.03,206.79,206.99,2017.0,191.8558,191.8558,191.6334,191.8187,2017.0
2021-10-18 10:10:00,206.91,206.92,206.61,206.73,4958.0,191.7446,191.7539,191.4666,191.5778,4958.0
2021-10-18 10:15:00,206.75,206.83,206.62,206.83,3570.0,191.5963,191.6705,191.4759,191.6705,3570.0
2021-10-18 10:20:00,206.85,207.15,206.78,207.15,1465.0,191.689,191.967,191.6241,191.967,1465.0
2021-10-18 10:25:00,207.33,207.41,207.15,207.19,1593.0,192.1338,192.2079,191.967,192.0041,1593.0
2021-10-18 10:30:00,207.17,207.47,207.12,207.47,2037.0,191.9855,192.2635,191.9392,192.2635,2037.0
2021-10-18 10:35:00,207.44,207.48,207.36,207.45,1576.0,192.2357,192.2728,192.1616,192.245,1576.0
2021-10-18 10:40:00,207.5,207.83,207.48,207.61,4196.0,192.2914,192.5972,192.2728,192.3933,4196.0
2021-10-18 10:45:00,207.54,207.59,207.33,207.54,2392.0,192.3284,192.3748,192.1338,192.3284,2392.0
2021-10-18 10:50:00,207.33,207.33,206.95,207.04,1184.0,192.1338,192.1338,191.7817,191.8651,1184.0
2021-10-18 10:55:00,207.04,207.23,206.99,207.23,2307.0,191.8651,192.0411,191.8187,192.0411,2307.0
2021-10-18 11:00:00,207.32,207.49,207.32,207.48,1504.0,192.1245,192.2821,192.1245,192.2728,1504.0
2021-10-18 11:05:00,207.49,207.71,207.48,207.71,765.0,192.2821,192.486,192.2728,192.486,765.0
2021-10-18 11:10:00,207.56,207.71,207.53,207.65,1638.0,192.347,192.486,192.3192,192.4304,1638.0
2021-10-18 11:15:00,207.58,207.87,207.58,207.75,5205.0,192.3655,192.6342,192.3655,192.523,5205.0
2021-10-18 11:20:00,207.78,208.12,207.78,208.12,2467.0,192.5508,192.8659,192.5508,192.8659,2467.0
2021-10-18 11:25:00,208.05,208.11,207.84,207.85,6604.0,192.801,192.8566,192.6064,192.6157,6604.0
2021-10-18 11:30:00,207.69,208.2,207.69,208.04,3857.0,192.4674,192.94,192.4674,192.7918,3857.0
2021-10-18 11:35:00,207.98,208.01,207.8,207.8,3207.0,192.7362,192.764,192.5694,192.5694,3207.0
2021-10-18 11:40:00,207.88,207.88,207.72,207.72,509.0,192.6435,192.6435,192.4952,192.4952,509.0
2021-10-18 11:45:00,207.75,207.82,207.75,207.8,1001.0,192.523,192.5879,192.523,192.5694,1001.0
2021-10-18 11:50:00,207.61,207.83,207.61,207.83,1300.0,192.3933,192.5972,192.3933,192.5972,1300.0
2021-10-18 11:55:00,207.81,207.97,207.8,207.97,1274.0,192.5786,192.7269,192.5694,192.7269,1274.0
2021-10-18 12:00:00,208.0,208.27,208.0,208.27,800.0,192.7547,193.0049,192.7547,193.0049,800.0
2021-10-18 12:05:00,208.04,208.17,208.04,208.11,1219.0,192.7918,192.9122,192.7918,192.8566,1219.0
2021-10-18 12:10:00,208.08,208.12,207.95,207.99,2068.0,192.8288,192.8659,192.7084,192.7454,2068.0
2021-10-18 12:15:00,208.03,208.03,207.91,207.91,1220.0,192.7825,192.7825,192.6713,192.6713,1220.0
2021-10-18 12:20:00,207.94,207.94,207.82,207.9,1721.0,192.6991,192.6991,192.5879,192.662,1721.0
2021-10-18 12:25:00,207.76,207.8,207.65,207.72,1489.0,192.5323,192.5694,192.4304,192.4952,1489.0
2021-10-18 12:30:00,207.64,207.75,207.64,207.75,605.0,192.4211,192.523,192.4211,192.523,605.0
2021-10-18 12:35:00,207.65,207.67,207.5,207.5,1953.0,192.4304,192.4489,192.2914,192.2914,1953.0
2021-10-18 12:40:00,207.5,207.55,207.43,207.43,1578.0,192.2914,192.3377,192.2265,192.2265,1578.0
2021-10-18 12:45:00,207.38,207.52,207.34,207.4,2553.0,192.1801,192.3099,192.1431,192.1987,2553.0
2021-10-18 12:50:00,207.41,207.49,207.19,207.27,6281.0,192.2079,192.2821,192.0041,192.0782,6281.0
2021-10-18 12:55:00,207.18,207.18,207.08,207.08,937.0,191.9948,191.9948,191.9021,191.9021,937.0
2021-10-18 13:00:00,207.11,207.21,207.11,207.21,240.0,191.9299,192.0226,191.9299,192.0226,240.0
2021-10-18 13:05:00,207.23,207.37,207.21,207.33,1112.0,192.0411,192.1709,192.0226,192.1338,1112.0
2021-10-18 13:10:00,207.31,207.39,207.23,207.25,1360.0,192.1153,192.1894,192.0411,192.0597,1360.0
2021-10-18 13:15:00,207.25,207.3,207.15,207.23,1954.0,192.0597,192.106,191.967,192.0411,1954.0
2021-10-18 13:20:00,207.24,207.24,207.15,207.17,1370.0,192.0504,192.0504,191.967,191.9855,1370.0
2021-10-18 13:25:00,207.14,207.17,207.13,207.14,1177.0,191.9577,191.9855,191.9485,191.9577,1177.0
2021-10-18 13:30:00,207.12,207.15,207.0,207.0,1446.0,191.9392,191.967,191.828,191.828,1446.0
2021-10-18 13:35:00,207.02,207.06,206.99,207.03,1441.0,191.8465,191.8836,191.8187,191.8558,1441.0
2021-10-18 13:40:00,207.0,207.16,206.99,207.15,1824.0,191.828,191.9763,191.8187,191.967,1824.0
2021-10-18 13:45:00,207.17,207.17,207.0,207.04,3197.0,191.9855,191.9855,191.828,191.8651,3197.0
2021-10-18 13:50:00,206.99,207.18,206.99,207.18,2104.0,191.8187,191.9948,191.8187,191.9948,2104.0
2021-10-18 13:55:00,207.08,207.15,207.03,207.03,1927.0,191.9021,191.967,191.8558,191.8558,1927.0
2021-10-18 14:00:00,207.01,207.3,206.97,207.3,1917.0,191.8373,192.106,191.8002,192.106,1917.0
2021-10-18 14:05:00,207.29,207.36,207.25,207.26,1300.0,192.0967,192.1616,192.0597,192.0689,1300.0
2021-10-18 14:10:00,207.34,207.34,207.23,207.27,1037.0,192.1431,192.1431,192.0411,192.0782,1037.0
2021-10-18 14:15:00,207.2,207.28,207.11,207.11,1802.0,192.0133,192.0875,191.9299,191.9299,1802.0
2021-10-18 14:20:00,207.17,207.22,207.11,207.22,3739.0,191.9855,192.0319,191.9299,192.0319,3739.0
2021-10-18 14:25:00,207.19,207.26,207.17,207.2,1654.0,192.0041,192.0689,191.9855,192.0133,1654.0
2021-10-18 14:30:00,207.14,207.24,207.11,207.19,2261.0,191.9577,192.0504,191.9299,192.0041,2261.0
2021-10-18 14:35:00,207.15,207.15,206.93,206.93,4323.0,191.967,191.967,191.7631,191.7631,4323.0
2021-10-18 14:40:00,206.99,207.0,206.9,206.9,1855.0,191.8187,191.828,191.7353,191.7353,1855.0
2021-10-18 14:45:00,206.91,206.94,206.85,206.9,812.0,191.7446,191.7724,191.689,191.7353,812.0
2021-10-18 14:50:00,206.97,206.97,206.96,206.97,200.0,191.8002,191.8002,191.7909,191.8002,200.0
2021-10-18 14:55:00,206.95,206.97,206.84,206.84,1882.0,191.7817,191.8002,191.6797,191.6797,1882.0
2021-10-18 15:00:00,206.86,206.86,206.6,206.67,3437.0,191.6983,191.6983,191.4573,191.5222,3437.0
2021-10-18 15:05:00,206.67,206.69,206.62,206.69,1162.0,191.5222,191.5407,191.4759,191.5407,1162.0
2021-10-18 15:10:00,206.72,206.75,206.67,206.68,1157.0,191.5685,191.5963,191.5222,191.5315,1157.0
2021-10-18 15:15:00,206.68,206.83,206.68,206.75,3151.0,191.5315,191.6705,191.5315,191.5963,3151.0
2021-10-18 15:20:00,206.66,206.85,206.66,206.79,1671.0,191.5129,191.689,191.5129,191.6334,1671.0
2021-10-18 15:25:00,206.75,206.75,206.56,206.57,2080.0,191.5963,191.5963,191.4202,191.4295,2080.0
2021-10-18 15:30:00,206.55,206.74,206.49,206.61,5845.0,191.411,191.5871,191.3554,191.4666,5845.0
2021-10-18 15:35:00,206.52,206.7,206.52,206.69,4337.0,191.3832,191.55,191.3832,191.5407,4337.0
2021-10-18 15:40:00,206.72,206.82,206.65,206.66,7180.0,191.5685,191.6612,191.5037,191.5129,7180.0
2021-10-18 15:45:00,206.82,206.94,206.74,206.87,7892.0,191.6612,191.7724,191.5871,191.7075,7892.0
2021-10-18 15:50:00,206.92,207.0,206.73,206.85,14390.0,191.7539,191.828,191.5778,191.689,14390.0
2021-10-18 15:55:00,206.88,206.93,206.56,206.63,52322.0,191.7168,191.7631,191.4202,191.4851,52322.0
2021-10-19 09:30:00,207.08,207.08,207.08,207.08,10446.0,191.9021,191.9021,191.9021,191.9021,10446.0
2021-10-19 09:35:00,207.73,207.73,206.54,206.54,2800.0,192.5045,192.5045,191.4017,191.4017,2800.0
2021-10-19 09:40:00,206.6,206.91,206.27,206.48,2179.0,191.4573,191.7446,191.1515,191.3461,2179.0
2021-10-19 09:45:00,206.29,206.44,206.05,206.24,21151.0,191.17,191.309,190.9476,191.1237,21151.0
2021-10-19 09:50:00,206.25,206.71,206.16,206.59,13869.0,191.133,191.5593,191.0496,191.448,13869.0
2021-10-19 09:55:00,206.7,206.76,206.59,206.59,2294.0,191.55,191.6056,191.448,191.448,2294.0
2021-10-19 10:00:00,206.4,207.0,206.4,207.0,12484.0,191.272,191.828,191.272,191.828,12484.0
2021-10-19 10:05:00,207.01,207.3,206.83,207.16,3465.0,191.8373,192.106,191.6705,191.9763,3465.0
2021-10-19 10:10:00,207.28,207.38,207.18,207.36,900.0,192.0875,192.1801,191.9948,192.1616,900.0
2021-10-19 10:15:00,207.34,207.65,207.24,207.54,2107.0,192.1431,192.4304,192.0504,192.3284,2107.0
2021-10-19 10:20:00,207.69,207.69,207.15,207.21,4149.0,192.4674,192.4674,191.967,192.0226,4149.0
2021-10-19 10:25:00,207.19,207.38,207.12,207.38,1817.0,192.0041,192.1801,191.9392,192.1801,1817.0
2021-10-19 10:30:00,207.42,207.45,207.3,207.44,898.0,192.2172,192.245,192.106,192.2357,898.0
2021-10-19 10:35:00,207.42,207.55,207.22,207.36,7080.0,192.2172,192.3377,192.0319,192.1616,7080.0
2021-10-19 10:40:00,207.37,207.62,207.35,207.51,2775.0,192.1709,192.4026,192.1523,192.3006,2775.0
2021-10-19 10:45:00,207.6,207.72,207.57,207.57,1802.0,192.384,192.4952,192.3562,192.3562,1802.0
2021-10-19 10:50:00,207.57,207.65,207.45,207.65,1202.0,192.3562,192.4304,192.245,192.4304,1202.0
2021-10-19 10:55:00,207.7,207.7,207.51,207.55,2572.0,192.4767,192.4767,192.3006,192.3377,2572.0
2021-10-19 11:00:00,207.46,207.61,207.42,207.61,1353.0,192.2543,192.3933,192.2172,192.3933,1353.0
2021-10-19 11:05:00,207.62,207.64,207.44,207.61,3767.0,192.4026,192.4211,192.2357,192.3933,3767.0
2021-10-19 11:10:00,207.7,207.7,207.58,207.59,3331.0,192.4767,192.4767,192.3655,192.3748,3331.0
2021-10-19 11:15:00,207.66,207.9,207.66,207.72,3760.0,192.4396,192.662,192.4396,192.4952,3760.0
2021-10-19 11:20:00,207.77,207.91,207.68,207.77,2040.0,192.5416,192.6713,192.4582,192.5416,2040.0
2021-10-19 11:25:00,207.71,207.88,207.71,207.78,2325.0,192.486,192.6435,192.486,192.5508,2325.0
2021-10-19 11:30:00,207.83,207.83,207.55,207.55,2791.0,192.5972,192.5972,192.3377,192.3377,2791.0
2021-10-19 11:35:00,207.56,207.69,207.49,207.69,1414.0,192.347,192.4674,192.2821,192.4674,1414.0
2021-10-19 11:40:00,207.65,207.71,207.58,207.64,2062.0,192.4304,192.486,192.3655,192.4211,2062.0
2021-10-19 11:45:00,207.62,207.63,207.57,207.63,1000.0,192.4026,192.4118,192.3562,192.4118,1000.0
2021-10-19 11:50:00,207.65,207.81,207.65,207.81,2033.0,192.4304,192.5786,192.4304,192.5786,2033.0
2021-10-19 11:55:00,207.78,207.86,207.74,207.8,1334.0,192.5508,192.625,192.5138,192.5694,1334.0
2021-10-19 12:00:00,207.8,207.84,207.72,207.77,2568.0,192.5694,192.6064,192.4952,192.5416,2568.0
2021-10-19 12:05:00,207.76,208.2,207.76,208.05,18803.0,192.5323,192.94,192.5323,192.801,18803.0
2021-10-19 12:10:00,207.99,208.2,207.99,208.2,600.0,192.7454,192.94,192.7454,192.94,600.0
2021-10-19 12:15:00,208.21,208.35,208.13,208.13,4052.0,192.9493,193.0791,192.8752,192.8752,4052.0
2021-10-19 12:20:00,208.06,208.06,207.88,207.88,1891.0,192.8103,192.8103,192.6435,192.6435,1891.0
2021-10-19 12:25:00,207.86,207.9,207.8,207.8,1472.0,192.625,192.662,192.5694,192.5694,1472.0
2021-10-19 12:30:00,207.75,207.99,207.74,207.9,2181.0,192.523,192.7454,192.5138,192.662,2181.0
2021-10-19 12:35:00,207.92,207.95,207.85,207.95,602.0,192.6806,192.7084,192.6157,192.7084,602.0
2021-10-19 12:40:00,207.88,208.05,207.83,208.05,3058.0,192.6435,192.801,192.5972,192.801,3058.0
2021-10-19 12:45:00,208.07,208.19,208.03,208.16,4263.0,192.8196,192.9308,192.7825,192.903,4263.0
2021-10-19 12:50:00,208.15,208.38,208.13,208.38,14657.0,192.8937,193.1069,192.8752,193.1069,14657.0
2021-10-19 12:55:00,208.37,208.47,208.37,208.43,6912.0,193.0976,193.1903,193.0976,193.1532,6912.0
2021-10-19 13:00:00,208.43,208.55,208.4,208.48,8199.0,193.1532,193.2644,193.1254,193.1995,8199.0
2021-10-19 13:05:00,208.48,208.5,208.39,208.42,8218.0,193.1995,193.2181,193.1161,193.1439,8218.0
2021-10-19 13:10:00,208.42,208.47,208.32,208.33,10815.0,193.1439,193.1903,193.0512,193.0605,10815.0
2021-10-19 13:15:00,208.32,208.34,208.14,208.23,5099.0,193.0512,193.0698,192.8844,192.9678,5099.0
2021-10-19 13:20:00,208.29,208.29,208.14,208.22,2444.0,193.0234,193.0234,192.8844,192.9586,2444.0
2021-10-19 13:25:00,208.23,208.23,208.15,208.2,2758.0,192.9678,192.9678,192.8937,192.94,2758.0
2021-10-19 13:30:00,208.23,208.25,208.09,208.22,3954.0,192.9678,192.9864,192.8381,192.9586,3954.0
2021-10-19 13:35:00,208.29,208.35,208.25,208.35,1300.0,193.0234,193.0791,192.9864,193.0791,1300.0
2021-10-19 13:40:00,208.34,208.35,208.21,208.31,2784.0,193.0698,193.0791,192.9493,193.042,2784.0
2021-10-19 13:45:00,208.31,208.43,208.31,208.34,2642.0,193.042,193.1532,193.042,193.0698,2642.0
2021-10-19 13:50:00,208.34,208.6,208.34,208.6,5690.0,193.0698,193.3107,193.0698,193.3107,5690.0
2021-10-19 13:55:00,208.56,208.59,208.47,208.48,5319.0,193.2737,193.3015,193.1903,193.1995,5319.0
2021-10-19 14:00:00,208.48,208.54,208.43,208.47,3303.0,193.1995,193.2551,193.1532,193.1903,3303.0
2021-10-19 14:05:00,208.5,208.55,208.45,208.45,2857.0,193.2181,193.2644,193.1717,193.1717,2857.0
2021-10-19 14:10:00,208.51,208.66,208.51,208.59,2099.0,193.2273,193.3663,193.2273,193.3015,2099.0
2021-10-19 14:15:00,208.67,208.67,208.54,208.59,976.0,193.3756,193.3756,193.2551,193.3015,976.0
2021-10-19 14:20:00,208.62,208.62,208.55,208.55,941.0,193.3293,193.3293,193.2644,193.2644,941.0
2021-10-19 14:25:00,208.58,208.58,208.44,208.47,2270.0,193.2922,193.2922,193.1625,193.1903,2270.0
2021-10-19 14:30:00,208.46,208.58,208.31,208.47,8575.0,193.181,193.2922,193.042,193.1903,8575.0
2021-10-19 14:35:00,208.48,208.5,208.45,208.48,3149.0,193.1995,193.2181,193.1717,193.1995,3149.0
2021-10-19 14:40:00,208.45,208.45,208.39,208.43,4383.0,193.1717,193.1717,193.1161,193.1532,4383.0
2021-10-19 14:45:00,208.39,208.46,208.25,208.41,2731.0,193.1161,193.181,192.9864,193.1347,2731.0
2021-10-19 14:50:00,208.53,208.57,208.5,208.57,1372.0,193.2459,193.2829,193.2181,193.2829,1372.0
2021-10-19 14:55:00,208.58,208.66,208.58,208.65,2282.0,193.2922,193.3663,193.2922,193.3571,2282.0
2021-10-19 15:00:00,208.57,208.66,208.51,208.65,3704.0,193.2829,193.3663,193.2273,193.3571,3704.0
2021-10-19 15:05:00,208.64,208.82,208.6,208.77,2447.0,193.3478,193.5146,193.3107,193.4683,2447.0
2021-10-19 15:10:00,208.77,208.82,208.75,208.81,4083.0,193.4683,193.5146,193.4497,193.5053,4083.0
2021-10-19 15:15:00,208.82,209.03,208.81,209.0,5427.0,193.5146,193.7092,193.5053,193.6814,5427.0
2021-10-19 15:20:00,209.01,209.01,208.84,208.85,3485.0,193.6907,193.6907,193.5331,193.5424,3485.0
2021-10-19 15:25:00,208.83,208.93,208.82,208.9,3800.0,193.5239,193.6165,193.5146,193.5887,3800.0
2021-10-19 15:30:00,208.88,208.88,208.67,208.75,6563.0,193.5702,193.5702,193.3756,193.4497,6563.0
2021-10-19 15:35:00,208.77,208.81,208.42,208.58,10775.0,193.4683,193.5053,193.1439,193.2922,10775.0
2021-10-19 15:40:00,208.59,208.62,208.55,208.57,5142.0,193.3015,193.3293,193.2644,193.2829,5142.0
2021-10-19 15:45:00,208.56,208.64,208.51,208.57,13445.0,193.2737,193.3478,193.2273,193.2829,13445.0
2021-10-19 15:50:00,208.56,208.68,208.55,208.56,26054.0,193.2737,193.3849,193.2644,193.2737,26054.0
2021-10-19 15:55:00,208.55,208.65,208.48,208.6,65197.0,193.2644,193.3571,193.1995,193.3107,65197.0
2021-10-20 09:30:00,208.62,208.68,208.37,208.46,20177.0,193.3293,193.3849,193.0976,193.181,20177.0
2021-10-20 09:35:00,208.56,208.75,208.39,208.54,2987.0,193.2737,193.4497,193.1161,193.2551,2987.0
2021-10-20 09:40:00,208.55,208.97,208.51,208.66,2386.0,193.2644,193.6536,193.2273,193.3663,2386.0
2021-10-20 09:45:00,208.79,209.3,208.67,209.06,3147.0,193.4868,193.9594,193.3756,193.737,3147.0
2021-10-20 09:50:00,209.06,209.63,209.06,209.4,7637.0,193.737,194.2652,193.737,194.0521,7637.0
2021-10-20 09:55:00,209.3,209.33,209.04,209.21,2944.0,193.9594,193.9872,193.7185,193.876,2944.0
2021-10-20 10:00:00,209.37,209.37,209.2,209.29,3314.0,194.0243,194.0243,193.8667,193.9502,3314.0
2021-10-20 10:05:00,209.27,209.4,209.19,209.35,6444.0,193.9316,194.0521,193.8575,194.0058,6444.0
2021-10-20 10:10:00,209.36,209.38,209.11,209.12,7257.0,194.015,194.0336,193.7833,193.7926,7257.0
2021-10-20 10:15:00,209.07,209.07,208.71,208.72,6164.0,193.7463,193.7463,193.4127,193.4219,6164.0
2021-10-20 10:20:00,208.69,208.95,208.68,208.85,6263.0,193.3941,193.6351,193.3849,193.5424,6263.0
2021-10-20 10:25:00,208.82,209.25,208.82,209.25,2731.0,193.5146,193.9131,193.5146,193.9131,2731.0
2021-10-20 10:30:00,209.18,209.26,208.97,209.03,5221.0,193.8482,193.9224,193.6536,193.7092,5221.0
2021-10-20 10:35:00,209.08,209.08,208.8,208.81,3338.0,193.7555,193.7555,193.4961,193.5053,3338.0
2021-10-20 10:40:00,208.73,208.86,208.61,208.82,4839.0,193.4312,193.5517,193.32,193.5146,4839.0
2021-10-20 10:45:00,208.75,208.75,208.38,208.51,6141.0,193.4497,193.4497,193.1069,193.2273,6141.0
2021-10-20 10:50:00,208.55,208.74,208.45,208.49,8147.0,193.2644,193.4405,193.1717,193.2088,8147.0
2021-10-20 10:55:00,208.52,208.71,208.41,208.69,7137.0,193.2366,193.4127,193.1347,193.3941,7137.0
2021-10-20 11:00:00,208.74,208.81,208.62,208.7,3302.0,193.4405,193.5053,193.3293,193.4034,3302.0
2021-10-20 11:05:00,208.81,208.96,208.73,208.94,1500.0,193.5053,193.6443,193.4312,193.6258,1500.0
2021-10-20 11:10:00,208.86,208.88,208.62,208.62,1480.0,193.5517,193.5702,193.3293,193.3293,1480.0
2021-10-20 11:15:00,208.5,208.5,208.26,208.35,3515.0,193.2181,193.2181,192.9956,193.0791,3515.0
2021-10-20 11:20:00,208.37,208.53,208.32,208.46,7982.0,193.0976,193.2459,193.0512,193.181,7982.0
2021-10-20 11:25:00,208.46,208.74,208.43,208.57,5508.0,193.181,193.4405,193.1532,193.2829,5508.0
2021-10-20 11:30:00,208.5,208.78,208.36,208.5,4096.0,193.2181,193.4775,193.0883,193.2181,4096.0
2021-10-20 11:35:00,208.57,208.69,208.48,208.56,1400.0,193.2829,193.3941,193.1995,193.2737,1400.0
2021-10-20 11:40:00,208.54,208.63,208.46,208.54,4707.0,193.2551,193.3385,193.181,193.2551,4707.0
2021-10-20 11:45:00,208.66,208.71,208.52,208.62,921.0,193.3663,193.4127,193.2366,193.3293,921.0
2021-10-20 11:50:00,208.75,208.82,208.57,208.75,5437.0,193.4497,193.5146,193.2829,193.4497,5437.0
2021-10-20 11:55:00,208.74,208.78,208.74,208.78,694.0,193.4405,193.4775,193.4405,193.4775,694.0
2021-10-20 12:00:00,208.75,208.91,208.72,208.9,2400.0,193.4497,193.598,193.4219,193.5887,2400.0
2021-10-20 12:05:00,208.86,208.86,208.73,208.73,1914.0,193.5517,193.5517,193.4312,193.4312,1914.0
2021-10-20 12:10:00,208.73,208.75,208.7,208.74,1514.0,193.4312,193.4497,193.4034,193.4405,1514.0
2021-10-20 12:15:00,208.66,208.66,208.56,208.59,1933.0,193.3663,193.3663,193.2737,193.3015,1933.0
2021-10-20 12:20:00,208.51,208.57,208.5,208.57,3905.0,193.2273,193.2829,193.2181,193.2829,3905.0
2021-10-20 12:25:00,208.54,208.54,208.43,208.48,1466.0,193.2551,193.2551,193.1532,193.1995,1466.0
2021-10-20 12:30:00,208.48,208.54,208.45,208.47,2566.0,193.1995,193.2551,193.1717,193.1903,2566.0
2021-10-20 12:35:00,208.45,208.57,208.45,208.57,3679.0,193.1717,193.2829,193.1717,193.2829,3679.0
2021-10-20 12:40:00,208.6,209.0,208.59,208.81,26293.0,193.3107,193.6814,193.3015,193.5053,26293.0
2021-10-20 12:45:00,208.79,208.82,208.55,208.59,6189.0,193.4868,193.5146,193.2644,193.3015,6189.0
2021-10-20 12:50:00,208.57,208.64,208.53,208.54,2162.0,193.2829,193.3478,193.2459,193.2551,2162.0
2021-10-20 12:55:00,208.52,208.54,208.32,208.4,5544.0,193.2366,193.2551,193.0512,193.1254,5544.0
2021-10-20 13:00:00,208.35,208.35,208.1,208.1,6327.0,193.0791,193.0791,192.8474,192.8474,6327.0
2021-10-20 13:05:00,208.1,208.15,207.97,208.03,6607.0,192.8474,192.8937,192.7269,192.7825,6607.0
2021-10-20 13:10:00,208.0,208.34,208.0,208.31,5962.0,192.7547,193.0698,192.7547,193.042,5962.0
2021-10-20 13:15:00,208.29,208.53,208.28,208.45,3379.0,193.0234,193.2459,193.0142,193.1717,3379.0
2021-10-20 13:20:00,208.4,208.54,208.33,208.52,3403.0,193.1254,193.2551,193.0605,193.2366,3403.0
2021-10-20 13:25:00,208.53,208.64,208.49,208.64,2125.0,193.2459,193.3478,193.2088,193.3478,2125.0
2021-10-20 13:30:00,208.57,208.6,208.39,208.44,13196.0,193.2829,193.3107,193.1161,193.1625,13196.0
2021-10-20 13:35:00,208.47,208.48,208.37,208.44,7693.0,193.1903,193.1995,193.0976,193.1625,7693.0
2021-10-20 13:40:00,208.42,208.45,208.23,208.31,16097.0,193.1439,193.1717,192.9678,193.042,16097.0
2021-10-20 13:45:00,208.28,208.38,208.25,208.31,3007.0,193.0142,193.1069,192.9864,193.042,3007.0
2021-10-20 13:50:00,208.27,208.63,208.27,208.49,3932.0,193.0049,193.3385,193.0049,193.2088,3932.0
2021-10-20 13:55:00,208.48,208.5,208.36,208.41,3438.0,193.1995,193.2181,193.0883,193.1347,3438.0
2021-10-20 14:00:00,208.37,208.57,208.37,208.55,7306.0,193.0976,193.2829,193.0976,193.2644,7306.0
2021-10-20 14:05:00,208.55,208.6,208.53,208.53,900.0,193.2644,193.3107,193.2459,193.2459,900.0
2021-10-20 14:10:00,208.54,208.62,208.47,208.52,5071.0,193.2551,193.3293,193.1903,193.2366,5071.0
2021-10-20 14:15:00,208.51,208.63,208.42,208.42,3439.0,193.2273,193.3385,193.1439,193.1439,3439.0
2021-10-20 14:20:00,208.43,208.53,208.4,208.46,4450.0,193.1532,193.2459,193.1254,193.181,4450.0
2021-10-20 14:25:00,208.43,208.49,208.43,208.48,1289.0,193.1532,193.2088,193.1532,193.1995,1289.0
2021-10-20 14:30:00,208.49,208.69,208.46,208.69,8935.0,193.2088,193.3941,193.181,193.3941,8935.0
2021-10-20 14:35:00,208.66,208.66,208.58,208.59,1262.0,193.3663,193.3663,193.2922,193.3015,1262.0
2021-10-20 14:40:00,208.58,208.59,208.49,208.49,3766.0,193.2922,193.3015,193.2088,193.2088,3766.0
2021-10-20 14:45:00,208.52,208.68,208.49,208.62,3217.0,193.2366,193.3849,193.2088,193.3293,3217.0
2021-10-20 14:50:00,208.63,208.73,208.55,208.67,2914.0,193.3385,193.4312,193.2644,193.3756,2914.0
2021-10-20 14:55:00,208.67,208.67,208.55,208.58,1315.0,193.3756,193.3756,193.2644,193.2922,1315.0
2021-10-20 15:00:00,208.63,208.71,208.36,208.38,41806.0,193.3385,193.4127,193.0883,193.1069,41806.0
2021-10-20 15:05:00,208.31,208.46,208.3,208.45,7055.0,193.042,193.181,193.0327,193.1717,7055.0
2021-10-20 15:10:00,208.43,208.45,208.15,208.15,12542.0,193.1532,193.1717,192.8937,192.8937,12542.0
2021-10-20 15:15:00,208.23,208.23,208.08,208.17,5690.0,192.9678,192.9678,192.8288,192.9122,5690.0
2021-10-20 15:20:00,208.13,208.26,208.11,208.26,5842.0,192.8752,192.9956,192.8566,192.9956,5842.0
2021-10-20 15:25:00,208.29,208.38,208.26,208.28,6778.0,193.0234,193.1069,192.9956,193.0142,6778.0
2021-10-20 15:30:00,208.27,208.51,208.24,208.49,10006.0,193.0049,193.2273,192.9771,193.2088,10006.0
2021-10-20 15:35:00,208.5,208.5,208.36,208.4,14351.0,193.2181,193.2181,193.0883,193.1254,14351.0
2021-10-20 15:40:00,208.38,208.43,208.27,208.31,10428.0,193.1069,193.1532,193.0049,193.042,10428.0
2021-10-20 15:45:00,208.3,208.44,208.29,208.32,15470.0,193.0327,193.1625,193.0234,193.0512,15470.0
2021-10-20 15:50:00,208.28,208.43,208.26,208.34,20598.0,193.0142,193.1532,192.9956,193.0698,20598.0
2021-10-20 15:55:00,208.31,208.44,208.26,208.44,43490.0,193.042,193.1625,192.9956,193.1625,43490.0
2021-10-21 09:30:00,207.96,208.2,207.53,207.74,14570.0,192.7176,192.94,192.3192,192.5138,14570.0
2021-10-21 09:35:00,207.4,207.4,206.43,206.62,4097.0,192.1987,192.1987,191.2998,191.4759,4097.0
2021-10-21 09:40:00,206.82,206.96,206.65,206.72,3900.0,191.6612,191.7909,191.5037,191.5685,3900.0
2021-10-21 09:45:00,206.87,207.04,206.68,206.91,7416.0,191.7075,191.8651,191.5315,191.7446,7416.0
2021-10-21 09:50:00,206.93,207.21,206.69,206.69,3896.0,191.7631,192.0226,191.5407,191.5407,3896.0
2021-10-21 09:55:00,206.56,206.66,206.43,206.58,7125.0,191.4202,191.5129,191.2998,191.4388,7125.0
2021-10-21 10:00:00,206.49,206.49,206.03,206.07,6618.0,191.3554,191.3554,190.9291,190.9662,6618.0
2021-10-21 10:05:00,206.23,206.23,205.82,206.01,4790.0,191.1144,191.1144,190.7345,190.9106,4790.0
2021-10-21 10:10:00,206.08,206.17,205.81,205.84,4502.0,190.9754,191.0588,190.7252,190.753,4502.0
2021-10-21 10:15:00,205.81,205.81,205.27,205.66,6436.0,190.7252,190.7252,190.2248,190.5862,6436.0
2021-10-21 10:20:00,205.76,206.01,205.73,205.95,2912.0,190.6789,190.9106,190.6511,190.855,2912.0
2021-10-21 10:25:00,205.85,205.91,205.71,205.91,2169.0,190.7623,190.8179,190.6325,190.8179,2169.0
2021-10-21 10:30:00,205.86,206.15,205.67,206.12,4719.0,190.7716,191.0403,190.5955,191.0125,4719.0
2021-10-21 10:35:00,206.16,206.22,205.86,206.17,4972.0,191.0496,191.1052,190.7716,191.0588,4972.0
2021-10-21 10:40:00,206.08,206.24,206.01,206.02,7046.0,190.9754,191.1237,190.9106,190.9198,7046.0
2021-10-21 10:45:00,206.11,206.35,205.92,206.22,22160.0,191.0032,191.2256,190.8272,191.1052,22160.0
2021-10-21 10:50:00,206.28,206.28,205.8,205.87,13641.0,191.1608,191.1608,190.716,190.7808,13641.0
2021-10-21 10:55:00,205.95,205.98,205.84,205.84,7134.0,190.855,190.8828,190.753,190.753,7134.0
2021-10-21 11:00:00,205.81,205.81,205.44,205.69,4461.0,190.7252,190.7252,190.3823,190.614,4461.0
2021-10-21 11:05:00,205.6,205.6,205.33,205.34,4086.0,190.5306,190.5306,190.2804,190.2897,4086.0
2021-10-21 11:10:00,205.37,205.37,205.18,205.2,2701.0,190.3175,190.3175,190.1414,190.1599,2701.0
2021-10-21 11:15:00,205.19,205.49,205.16,205.39,7946.0,190.1507,190.4287,190.1229,190.336,7946.0
2021-10-21 11:20:00,205.42,205.88,205.39,205.75,4042.0,190.3638,190.7901,190.336,190.6696,4042.0
2021-10-21 11:25:00,205.76,205.77,205.59,205.63,21749.0,190.6789,190.6882,190.5213,190.5584,21749.0
2021-10-21 11:30:00,205.74,206.05,205.74,205.97,3249.0,190.6603,190.9476,190.6603,190.8735,3249.0
2021-10-21 11:35:00,206.03,206.15,205.86,206.03,5362.0,190.9291,191.0403,190.7716,190.9291,5362.0
2021-10-21 11:40:00,206.16,206.35,206.08,206.32,2351.0,191.0496,191.2256,190.9754,191.1978,2351.0
2021-10-21 11:45:00,206.4,206.53,206.32,206.45,4691.0,191.272,191.3924,191.1978,191.3183,4691.0
2021-10-21 11:50:00,206.51,206.64,206.46,206.64,3316.0,191.3739,191.4944,191.3276,191.4944,3316.0
2021-10-21 11:55:00,206.55,206.65,206.44,206.53,3243.0,191.411,191.5037,191.309,191.3924,3243.0
2021-10-21 12:00:00,206.56,206.62,206.44,206.62,5113.0,191.4202,191.4759,191.309,191.4759,5113.0
2021-10-21 12:05:00,206.75,207.23,206.63,206.92,29096.0,191.5963,192.0411,191.4851,191.7539,29096.0
2021-10-21 12:10:00,206.86,206.99,206.77,206.91,10427.0,191.6983,191.8187,191.6149,191.7446,10427.0
2021-10-21 12:15:00,206.95,207.0,206.48,206.51,6407.0,191.7817,191.828,191.3461,191.3739,6407.0
2021-10-21 12:20:00,206.48,206.67,206.47,206.67,1018.0,191.3461,191.5222,191.3368,191.5222,1018.0
2021-10-21 12:25:00,206.67,206.87,206.61,206.87,7239.0,191.5222,191.7075,191.4666,191.7075,7239.0
2021-10-21 12:30:00,206.96,206.97,206.84,206.84,2621.0,191.7909,191.8002,191.6797,191.6797,2621.0
2021-10-21 12:35:00,206.89,207.0,206.84,206.98,1961.0,191.7261,191.828,191.6797,191.8095,1961.0
2021-10-21 12:40:00,207.07,207.09,206.89,206.92,2372.0,191.8929,191.9114,191.7261,191.7539,2372.0
2021-10-21 12:45:00,206.94,206.97,206.88,206.94,3039.0,191.7724,191.8002,191.7168,191.7724,3039.0
2021-10-21 12:50:00,206.93,207.07,206.93,207.02,2148.0,191.7631,191.8929,191.7631,191.8465,2148.0
2021-10-21 12:55:00,206.95,206.98,206.84,206.85,2494.0,191.7817,191.8095,191.6797,191.689,2494.0
2021-10-21 13:00:00,207.0,207.05,206.96,207.0,6356.0,191.828,191.8743,191.7909,191.828,6356.0
2021-10-21 13:05:00,207.03,207.05,206.91,206.94,3755.0,191.8558,191.8743,191.7446,191.7724,3755.0
2021-10-21 13:10:00,206.94,207.09,206.94,207.05,1950.0,191.7724,191.9114,191.7724,191.8743,1950.0
2021-10-21 13:15:00,207.08,207.08,207.0,207.04,1205.0,191.9021,191.9021,191.828,191.8651,1205.0
2021-10-21 13:20:00,207.07,207.26,207.04,207.21,1505.0,191.8929,192.0689,191.8651,192.0226,1505.0
2021-10-21 13:25:00,207.27,207.3,207.19,207.22,5733.0,192.0782,192.106,192.0041,192.0319,5733.0
2021-10-21 13:30:00,207.26,207.35,207.25,207.34,1445.0,192.0689,192.1523,192.0597,192.1431,1445.0
2021-10-21 13:35:00,207.36,207.36,207.25,207.28,2096.0,192.1616,192.1616,192.0597,192.0875,2096.0
2021-10-21 13:40:00,207.31,207.36,207.17,207.17,3183.0,192.1153,192.1616,191.9855,191.9855,3183.0
2021-10-21 13:45:00,207.16,207.29,207.15,207.27,3115.0,191.9763,192.0967,191.967,192.0782,3115.0
2021-10-21 13:50:00,207.21,207.23,206.96,206.96,2966.0,192.0226,192.0411,191.7909,191.7909,2966.0
2021-10-21 13:55:00,207.01,207.04,206.96,206.98,3004.0,191.8373,191.8651,191.7909,191.8095,3004.0
2021-10-21 14:00:00,206.98,207.1,206.98,207.05,3736.0,191.8095,191.9207,191.8095,191.8743,3736.0
2021-10-21 14:05:00,207.0,207.13,207.0,207.06,1749.0,191.828,191.9485,191.828,191.8836,1749.0
2021-10-21 14:10:00,207.05,207.05,206.95,206.96,1017.0,191.8743,191.8743,191.7817,191.7909,1017.0
2021-10-21 14:15:00,206.99,207.13,206.99,207.06,2139.0,191.8187,191.9485,191.8187,191.8836,2139.0
2021-10-21 14:20:00,207.05,207.17,207.05,207.09,1873.0,191.8743,191.9855,191.8743,191.9114,1873.0
2021-10-21 14:25:00,207.13,207.23,207.12,207.22,1175.0,191.9485,192.0411,191.9392,192.0319,1175.0
2021-10-21 14:30:00,207.16,207.29,207.13,207.19,4205.0,191.9763,192.0967,191.9485,192.0041,4205.0
2021-10-21 14:35:00,207.19,207.24,207.06,207.17,6948.0,192.0041,192.0504,191.8836,191.9855,6948.0
2021-10-21 14:40:00,207.05,207.16,207.0,207.09,8086.0,191.8743,191.9763,191.828,191.9114,8086.0
2021-10-21 14:45:00,207.04,207.18,206.99,207.13,9067.0,191.8651,191.9948,191.8187,191.9485,9067.0
2021-10-21 14:50:00,207.18,207.18,207.06,207.12,2418.0,191.9948,191.9948,191.8836,191.9392,2418.0
2021-10-21 14:55:00,207.16,207.16,207.09,207.12,2076.0,191.9763,191.9763,191.9114,191.9392,2076.0
2021-10-21 15:00:00,207.16,207.28,207.16,207.24,1339.0,191.9763,192.0875,191.9763,192.0504,1339.0
2021-10-21 15:05:00,207.27,207.34,207.26,207.33,3359.0,192.0782,192.1431,192.0689,192.1338,3359.0
2021-10-21 15:10:00,207.34,207.39,207.18,207.18,7348.0,192.1431,192.1894,191.9948,191.9948,7348.0
2021-10-21 15:15:00,207.15,207.39,207.15,207.36,3871.0,191.967,192.1894,191.967,192.1616,3871.0
2021-10-21 15:20:00,207.34,207.44,207.3,207.43,3519.0,192.1431,192.2357,192.106,192.2265,3519.0
2021-10-21 15:25:00,207.41,207.52,207.35,207.5,6618.0,192.2079,192.3099,192.1523,192.2914,6618.0
2021-10-21 15:30:00,207.51,207.52,207.36,207.43,6537.0,192.3006,192.3099,192.1616,192.2265,6537.0
2021-10-21 15:35:00,207.43,207.62,207.43,207.58,6355.0,192.2265,192.4026,192.2265,192.3655,6355.0
2021-10-21 15:40:00,207.54,207.57,207.41,207.42,8277.0,192.3284,192.3562,192.2079,192.2172,8277.0
2021-10-21 15:45:00,207.42,207.6,207.4,207.52,27183.0,192.2172,192.384,192.1987,192.3099,27183.0
2021-10-21 15:50:00,207.55,207.66,207.44,207.56,26211.0,192.3377,192.4396,192.2357,192.347,26211.0
2021-10-21 15:55:00,207.52,208.1,207.5,207.97,44133.0,192.3099,192.8474,192.2914,192.7269,44133.0
2021-10-22 09:30:00,208.71,208.88,208.21,208.65,15552.0,193.4127,193.5702,192.9493,193.3571,15552.0
2021-10-22 09:35:00,208.93,208.97,208.86,208.97,1411.0,193.6165,193.6536,193.5517,193.6536,1411.0
2021-10-22 09:40:00,208.84,208.85,208.37,208.85,3272.0,193.5331,193.5424,193.0976,193.5424,3272.0
2021-10-22 09:45:00,208.62,208.87,208.32,208.8,1961.0,193.3293,193.5609,193.0512,193.4961,1961.0
2021-10-22 09:50:00,209.0,209.0,208.67,208.88,1453.0,193.6814,193.6814,193.3756,193.5702,1453.0
2021-10-22 09:55:00,208.99,208.99,208.65,208.65,1216.0,193.6721,193.6721,193.3571,193.3571,1216.0
2021-10-22 10:00:00,208.84,208.97,208.73,208.79,4558.0,193.5331,193.6536,193.4312,193.4868,4558.0
2021-10-22 10:05:00,208.73,209.41,208.68,209.41,10970.0,193.4312,194.0614,193.3849,194.0614,10970.0
2021-10-22 10:10:00,209.42,209.83,209.2,209.83,19681.0,194.0706,194.4506,193.8667,194.4506,19681.0
2021-10-22 10:15:00,209.8,209.88,209.71,209.88,1450.0,194.4228,194.4969,194.3394,194.4969,1450.0
2021-10-22 10:20:00,209.82,209.89,209.75,209.83,3362.0,194.4413,194.5062,194.3764,194.4506,3362.0
2021-10-22 10:25:00,209.81,210.07,209.65,210.01,13852.0,194.432,194.673,194.2838,194.6174,13852.0
2021-10-22 10:30:00,210.0,210.01,209.81,209.81,1804.0,194.6081,194.6174,194.432,194.432,1804.0
2021-10-22 10:35:00,209.78,209.84,209.55,209.55,1266.0,194.4042,194.4598,194.1911,194.1911,1266.0
2021-10-22 10:40:00,209.59,209.77,209.43,209.43,5165.0,194.2282,194.395,194.0799,194.0799,5165.0
2021-10-22 10:45:00,209.37,209.53,209.37,209.39,4674.0,194.0243,194.1726,194.0243,194.0428,4674.0
2021-10-22 10:50:00,209.39,209.39,208.92,208.92,3204.0,194.0428,194.0428,193.6073,193.6073,3204.0
2021-10-22 10:55:00,208.98,209.25,208.54,208.6,9323.0,193.6629,193.9131,193.2551,193.3107,9323.0
2021-10-22 11:00:00,208.59,209.15,208.32,209.15,3010.0,193.3015,193.8204,193.0512,193.8204,3010.0
2021-10-22 11:05:00,209.06,209.13,208.93,209.13,2274.0,193.737,193.8019,193.6165,193.8019,2274.0
2021-10-22 11:10:00,209.08,209.14,208.91,208.92,4746.0,193.7555,193.8111,193.598,193.6073,4746.0
2021-10-22 11:15:00,208.89,209.14,208.8,209.14,2809.0,193.5795,193.8111,193.4961,193.8111,2809.0
2021-10-22 11:20:00,209.11,209.15,208.71,208.73,1333.0,193.7833,193.8204,193.4127,193.4312,1333.0
2021-10-22 11:25:00,208.62,208.74,208.48,208.74,5078.0,193.3293,193.4405,193.1995,193.4405,5078.0
2021-10-22 11:30:00,208.72,208.75,208.48,208.55,5653.0,193.4219,193.4497,193.1995,193.2644,5653.0
2021-10-22 11:35:00,208.4,208.47,208.26,208.35,5476.0,193.1254,193.1903,192.9956,193.0791,5476.0
2021-10-22 11:40:00,208.36,208.36,208.09,208.16,3736.0,193.0883,193.0883,192.8381,192.903,3736.0
2021-10-22 11:45:00,207.97,207.97,207.74,207.84,2562.0,192.7269,192.7269,192.5138,192.6064,2562.0
2021-10-22 11:50:00,207.68,207.74,207.47,207.56,7187.0,192.4582,192.5138,192.2635,192.347,7187.0
2021-10-22 11:55:00,207.51,208.02,207.5,208.02,14770.0,192.3006,192.7732,192.2914,192.7732,14770.0
2021-10-22 12:00:00,208.07,208.11,207.81,208.11,1804.0,192.8196,192.8566,192.5786,192.8566,1804.0
2021-10-22 12:05:00,208.05,208.36,208.04,208.36,1007.0,192.801,193.0883,192.7918,193.0883,1007.0
2021-10-22 12:10:00,208.22,208.26,208.11,208.25,2707.0,192.9586,192.9956,192.8566,192.9864,2707.0
2021-10-22 12:15:00,208.21,208.4,208.15,208.3,1808.0,192.9493,193.1254,192.8937,193.0327,1808.0
2021-10-22 12:20:00,208.33,208.33,208.11,208.15,2917.0,193.0605,193.0605,192.8566,192.8937,2917.0
2021-10-22 12:25:00,208.12,208.15,208.02,208.09,3152.0,192.8659,192.8937,192.7732,192.8381,3152.0
2021-10-22 12:30:00,208.11,208.35,208.11,208.34,4370.0,192.8566,193.0791,192.8566,193.0698,4370.0
2021-10-22 12:35:00,208.41,208.51,208.26,208.51,6898.0,193.1347,193.2273,192.9956,193.2273,6898.0
2021-10-22 12:40:00,208.45,208.51,208.3,208.51,7080.0,193.1717,193.2273,193.0327,193.2273,7080.0
2021-10-22 12:45:00,208.44,208.51,208.23,208.48,3155.0,193.1625,193.2273,192.9678,193.1995,3155.0
2021-10-22 12:50:00,208.47,208.58,208.41,208.46,7853.0,193.1903,193.2922,193.1347,193.181,7853.0
2021-10-22 12:55:00,208.51,208.51,208.44,208.48,550.0,193.2273,193.2273,193.1625,193.1995,550.0
2021-10-22 13:00:00,208.49,208.63,208.44,208.54,3978.0,193.2088,193.3385,193.1625,193.2551,3978.0
2021-10-22 13:05:00,208.5,208.71,208.46,208.65,3524.0,193.2181,193.4127,193.181,193.3571,3524.0
2021-10-22 13:10:00,208.62,208.8,208.6,208.74,4596.0,193.3293,193.4961,193.3107,193.4405,4596.0
2021-10-22 13:15:00,208.76,208.79,208.69,208.78,412.0,193.459,193.4868,193.3941,193.4775,412.0
2021-10-22 13:20:00,208.83,208.86,208.75,208.75,900.0,193.5239,193.5517,193.4497,193.4497,900.0
2021-10-22 13:25:00,208.76,208.76,208.65,208.7,1817.0,193.459,193.459,193.3571,193.4034,1817.0
2021-10-22 13:30:00,208.72,209.02,208.61,209.02,19178.0,193.4219,193.6999,193.32,193.6999,19178.0
2021-10-22 13:35:00,208.94,209.11,208.94,209.06,1000.0,193.6258,193.7833,193.6258,193.737,1000.0
2021-10-22 13:40:00,209.07,209.24,209.07,209.19,1132.0,193.7463,193.9038,193.7463,193.8575,1132.0
2021-10-22 13:45:00,209.23,209.29,209.16,209.24,2132.0,193.8946,193.9502,193.8297,193.9038,2132.0
2021-10-22 13:50:00,209.21,209.36,209.13,209.36,25086.0,193.876,194.015,193.8019,194.015,25086.0
2021-10-22 13:55:00,209.32,209.36,209.16,209.33,9988.0,193.978,194.015,193.8297,193.9872,9988.0
2021-10-22 14:00:00,209.37,209.48,209.37,209.43,1902.0,194.0243,194.1262,194.0243,194.0799,1902.0
2021-10-22 14:05:00,209.43,209.57,209.39,209.5,8597.0,194.0799,194.2096,194.0428,194.1448,8597.0
2021-10-22 14:10:00,209.47,209.53,209.44,209.46,3564.0,194.117,194.1726,194.0892,194.1077,3564.0
2021-10-22 14:15:00,209.46,209.46,209.37,209.45,3492.0,194.1077,194.1077,194.0243,194.0984,3492.0
2021-10-22 14:20:00,209.47,209.65,209.47,209.65,1300.0,194.117,194.2838,194.117,194.2838,1300.0
2021-10-22 14:25:00,209.69,209.77,209.61,209.71,3116.0,194.3208,194.395,194.2467,194.3394,3116.0
2021-10-22 14:30:00,209.74,209.92,209.73,209.89,1949.0,194.3672,194.534,194.3579,194.5062,1949.0
2021-10-22 14:35:00,209.89,210.03,209.87,210.01,7622.0,194.5062,194.6359,194.4876,194.6174,7622.0
2021-10-22 14:40:00,209.98,210.21,209.95,210.07,14310.0,194.5896,194.8027,194.5618,194.673,14310.0
2021-10-22 14:45:00,210.0,210.04,209.97,210.0,2200.0,194.6081,194.6452,194.5803,194.6081,2200.0
2021-10-22 14:50:00,210.03,210.14,209.98,210.0,12959.0,194.6359,194.7379,194.5896,194.6081,12959.0
2021-10-22 14:55:00,210.01,210.04,209.72,209.75,2802.0,194.6174,194.6452,194.3486,194.3764,2802.0
2021-10-22 15:00:00,209.77,209.77,209.62,209.75,4920.0,194.395,194.395,194.256,194.3764,4920.0
2021-10-22 15:05:00,209.7,209.91,209.7,209.77,2757.0,194.3301,194.5247,194.3301,194.395,2757.0
2021-10-22 15:10:00,209.76,209.81,209.66,209.69,3800.0,194.3857,194.432,194.293,194.3208,3800.0
2021-10-22 15:15:00,209.7,209.84,209.61,209.63,2606.0,194.3301,194.4598,194.2467,194.2652,2606.0
2021-10-22 15:20:00,209.63,209.75,209.51,209.52,2340.0,194.2652,194.3764,194.154,194.1633,2340.0
2021-10-22 15:25:00,209.56,209.67,209.47,209.66,2605.0,194.2004,194.3023,194.117,194.293,2605.0
2021-10-22 15:30:00,209.76,209.95,209.71,209.88,3865.0,194.3857,194.5618,194.3394,194.4969,3865.0
2021-10-22 15:35:00,209.86,209.86,209.55,209.59,4609.0,194.4784,194.4784,194.1911,194.2282,4609.0
2021-10-22 15:40:00,209.54,209.75,209.51,209.6,5029.0,194.1818,194.3764,194.154,194.2374,5029.0
2021-10-22 15:45:00,209.59,209.63,209.36,209.39,7035.0,194.2282,194.2652,194.015,194.0428,7035.0
2021-10-22 15:50:00,209.34,209.61,209.29,209.56,10576.0,193.9965,194.2467,193.9502,194.2004,10576.0
2021-10-22 15:55:00,209.53,209.59,209.39,209.52,27930.0,194.1726,194.2282,194.0428,194.1633,27930.0
2021-10-25 09:30:00,209.06,209.45,208.2,208.39,18134.0,193.737,194.0984,192.94,193.1161,18134.0
2021-10-25 09:35:00,208.52,209.18,208.3,209.1,3286.0,193.2366,193.8482,193.0327,193.7741,3286.0
2021-10-25 09:40:00,208.93,208.93,208.53,208.65,1833.0,193.6165,193.6165,193.2459,193.3571,1833.0
2021-10-25 09:45:00,208.62,208.68,208.38,208.41,1568.0,193.3293,193.3849,193.1069,193.1347,1568.0
2021-10-25 09:50:00,208.35,208.85,208.24,208.71,1800.0,193.0791,193.5424,192.9771,193.4127,1800.0
2021-10-25 09:55:00,208.72,208.94,208.67,208.94,904.0,193.4219,193.6258,193.3756,193.6258,904.0
2021-10-25 10:00:00,208.96,209.38,208.96,209.21,4179.0,193.6443,194.0336,193.6443,193.876,4179.0
2021-10-25 10:05:00,209.38,209.39,208.89,209.07,3135.0,194.0336,194.0428,193.5795,193.7463,3135.0
2021-10-25 10:10:00,209.01,209.05,208.57,208.66,3155.0,193.6907,193.7277,193.2829,193.3663,3155.0
2021-10-25 10:15:00,208.71,209.31,208.65,209.03,3300.0,193.4127,193.9687,193.3571,193.7092,3300.0
2021-10-25 10:20:00,208.94,208.94,208.67,208.67,1100.0,193.6258,193.6258,193.3756,193.3756,1100.0
2021-10-25 10:25:00,208.7,208.71,208.48,208.5,5175.0,193.4034,193.4127,193.1995,193.2181,5175.0
2021-10-25 10:30:00,208.51,208.79,208.44,208.79,3171.0,193.2273,193.4868,193.1625,193.4868,3171.0
2021-10-25 10:35:00,208.72,208.79,208.49,208.73,4204.0,193.4219,193.4868,193.2088,193.4312,4204.0
2021-10-25 10:40:00,208.68,208.99,208.68,208.83,3992.0,193.3849,193.6721,193.3849,193.5239,3992.0
2021-10-25 10:45:00,208.89,209.09,208.89,209.07,1922.0,193.5795,193.7648,193.5795,193.7463,1922.0
2021-10-25 10:50:00,209.08,209.14,209.05,209.08,1643.0,193.7555,193.8111,193.7277,193.7555,1643.0
2021-10-25 10:55:00,209.08,209.32,209.08,209.32,2980.0,193.7555,193.978,193.7555,193.978,2980.0
2021-10-25 11:00:00,209.25,209.4,209.16,209.33,2863.0,193.9131,194.0521,193.8297,193.9872,2863.0
2021-10-25 11:05:00,209.29,209.34,209.18,209.21,3250.0,193.9502,193.9965,193.8482,193.876,3250.0
2021-10-25 11:10:00,209.16,209.33,209.08,209.33,2694.0,193.8297,193.9872,193.7555,193.9872,2694.0
2021-10-25 11:15:00,209.3,209.45,209.25,209.42,3534.0,193.9594,194.0984,193.9131,194.0706,3534.0
2021-10-25 11:20:00,209.39,209.46,208.89,208.89,15515.0,194.0428,194.1077,193.5795,193.5795,15515.0
2021-10-25 11:25:00,208.86,209.15,208.86,209.15,5350.0,193.5517,193.8204,193.5517,193.8204,5350.0
2021-10-25 11:30:00,209.18,209.52,209.11,209.52,2330.0,193.8482,194.1633,193.7833,194.1633,2330.0
2021-10-25 11:35:00,209.54,209.63,209.34,209.42,1636.0,194.1818,194.2652,193.9965,194.0706,1636.0
2021-10-25 11:40:00,209.43,209.45,209.27,209.27,2511.0,194.0799,194.0984,193.9316,193.9316,2511.0
2021-10-25 11:45:00,209.3,209.3,209.03,209.11,2874.0,193.9594,193.9594,193.7092,193.7833,2874.0
2021-10-25 11:50:00,209.12,209.41,209.04,209.32,3030.0,193.7926,194.0614,193.7185,193.978,3030.0
2021-10-25 11:55:00,209.32,209.32,209.18,209.27,2866.0,193.978,193.978,193.8482,193.9316,2866.0
2021-10-25 12:00:00,209.3,209.36,209.23,209.36,2543.0,193.9594,194.015,193.8946,194.015,2543.0
2021-10-25 12:05:00,209.31,209.51,209.31,209.44,3769.0,193.9687,194.154,193.9687,194.0892,3769.0
2021-10-25 12:10:00,209.42,209.46,209.36,209.39,1439.0,194.0706,194.1077,194.015,194.0428,1439.0
2021-10-25 12:15:00,209.43,209.44,209.32,209.35,2100.0,194.0799,194.0892,193.978,194.0058,2100.0
2021-10-25 12:20:00,209.39,209.4,209.34,209.38,2695.0,194.0428,194.0521,193.9965,194.0336,2695.0
2021-10-25 12:25:00,209.42,209.42,209.24,209.24,1680.0,194.0706,194.0706,193.9038,193.9038,1680.0
2021-10-25 12:30:00,209.23,209.23,209.06,209.1,5168.0,193.8946,193.8946,193.737,193.7741,5168.0
2021-10-25 12:35:00,209.01,209.01,208.85,208.85,1836.0,193.6907,193.6907,193.5424,193.5424,1836.0
2021-10-25 12:40:00,208.75,208.89,208.68,208.68,2100.0,193.4497,193.5795,193.3849,193.3849,2100.0
2021-10-25 12:45:00,208.66,208.68,208.64,208.65,1500.0,193.3663,193.3849,193.3478,193.3571,1500.0
2021-10-25 12:50:00,208.65,208.72,208.56,208.7,2005.0,193.3571,193.4219,193.2737,193.4034,2005.0
2021-10-25 12:55:00,208.7,208.84,208.69,208.77,2831.0,193.4034,193.5331,193.3941,193.4683,2831.0
2021-10-25 13:00:00,208.79,208.94,208.79,208.9,2995.0,193.4868,193.6258,193.4868,193.5887,2995.0
2021-10-25 13:05:00,208.86,209.0,208.83,208.99,2075.0,193.5517,193.6814,193.5239,193.6721,2075.0
2021-10-25 13:10:00,209.0,209.12,209.0,209.12,1200.0,193.6814,193.7926,193.6814,193.7926,1200.0
2021-10-25 13:15:00,209.12,209.12,208.98,208.98,587.0,193.7926,193.7926,193.6629,193.6629,587.0
2021-10-25 13:20:00,208.95,208.96,208.79,208.85,1422.0,193.6351,193.6443,193.4868,193.5424,1422.0
2021-10-25 13:25:00,208.9,208.93,208.81,208.93,4053.0,193.5887,193.6165,193.5053,193.6165,4053.0
2021-10-25 13:30:00,208.87,208.87,208.64,208.64,1687.0,193.5609,193.5609,193.3478,193.3478,1687.0
2021-10-25 13:35:00,208.65,208.7,208.54,208.56,1200.0,193.3571,193.4034,193.2551,193.2737,1200.0
2021-10-25 13:40:00,208.54,208.54,208.45,208.49,1820.0,193.2551,193.2551,193.1717,193.2088,1820.0
2021-10-25 13:45:00,208.53,208.56,208.48,208.56,2025.0,193.2459,193.2737,193.1995,193.2737,2025.0
2021-10-25 13:50:00,208.58,208.58,208.47,208.51,2005.0,193.2922,193.2922,193.1903,193.2273,2005.0
2021-10-25 13:55:00,208.51,208.6,208.51,208.6,3527.0,193.2273,193.3107,193.2273,193.3107,3527.0
2021-10-25 14:00:00,208.61,208.61,208.52,208.52,2111.0,193.32,193.32,193.2366,193.2366,2111.0
2021-10-25 14:05:00,208.52,208.6,208.52,208.6,950.0,193.2366,193.3107,193.2366,193.3107,950.0
2021-10-25 14:10:00,208.56,208.56,208.33,208.33,1017.0,193.2737,193.2737,193.0605,193.0605,1017.0
2021-10-25 14:15:00,208.38,208.5,208.35,208.5,3252.0,193.1069,193.2181,193.0791,193.2181,3252.0
2021-10-25 14:20:00,208.54,208.54,208.4,208.4,1877.0,193.2551,193.2551,193.1254,193.1254,1877.0
2021-10-25 14:25:00,208.43,208.43,208.3,208.38,2512.0,193.1532,193.1532,193.0327,193.1069,2512.0
2021-10-25 14:30:00,208.42,208.42,208.26,208.31,5739.0,193.1439,193.1439,192.9956,193.042,5739.0
2021-10-25 14:35:00,208.36,208.52,208.36,208.52,4558.0,193.0883,193.2366,193.0883,193.2366,4558.0
2021-10-25 14:40:00,208.45,208.64,208.45,208.59,3383.0,193.1717,193.3478,193.1717,193.3015,3383.0
2021-10-25 14:45:00,208.59,208.74,208.55,208.67,6713.0,193.3015,193.4405,193.2644,193.3756,6713.0
2021-10-25 14:50:00,208.56,208.57,208.54,208.56,600.0,193.2737,193.2829,193.2551,193.2737,600.0
2021-10-25 14:55:00,208.59,208.62,208.55,208.59,1900.0,193.3015,193.3293,193.2644,193.3015,1900.0
2021-10-25 15:00:00,208.59,208.75,208.57,208.71,2774.0,193.3015,193.4497,193.2829,193.4127,2774.0
2021-10-25 15:05:00,208.7,208.8,208.65,208.65,1226.0,193.4034,193.4961,193.3571,193.3571,1226.0
2021-10-25 15:10:00,208.63,208.63,208.46,208.46,7531.0,193.3385,193.3385,193.181,193.181,7531.0
2021-10-25 15:15:00,208.46,208.46,208.24,208.25,5029.0,193.181,193.181,192.9771,192.9864,5029.0
2021-10-25 15:20:00,208.24,208.24,208.07,208.08,5470.0,192.9771,192.9771,192.8196,192.8288,5470.0
2021-10-25 15:25:00,208.0,208.03,207.92,208.01,12400.0,192.7547,192.7825,192.6806,192.764,12400.0
2021-10-25 15:30:00,208.02,208.03,207.85,207.9,11889.0,192.7732,192.7825,192.6157,192.662,11889.0
2021-10-25 15:35:00,207.9,208.19,207.9,208.19,6073.0,192.662,192.9308,192.662,192.9308,6073.0
2021-10-25 15:40:00,208.19,208.19,207.98,208.08,7414.0,192.9308,192.9308,192.7362,192.8288,7414.0
2021-10-25 15:45:00,208.06,208.08,207.88,207.88,5183.0,192.8103,192.8288,192.6435,192.6435,5183.0
2021-10-25 15:50:00,207.9,208.13,207.9,208.07,11373.0,192.662,192.8752,192.662,192.8196,11373.0
2021-10-25 15:55:00,208.07,208.1,207.8,208.03,50937.0,192.8196,192.8474,192.5694,192.7825,50937.0
2021-10-26 09:30:00,199.21,202.9,198.64,202.53,76598.0,184.609,188.0285,184.0807,187.6856,76598.0
2021-10-26 09:35:00,202.05,202.8,201.44,201.44,39801.0,187.2408,187.9358,186.6755,186.6755,39801.0
2021-10-26 09:40:00,201.53,202.45,201.12,201.12,16900.0,186.7589,187.6115,186.379,186.379,16900.0
2021-10-26 09:45:00,201.22,201.47,201.14,201.22,10755.0,186.4716,186.7033,186.3975,186.4716,10755.0
2021-10-26 09:50:00,201.14,201.36,200.65,201.28,19583.0,186.3975,186.6014,185.9434,186.5272,19583.0
2021-10-26 09:55:00,201.28,201.28,200.5,200.5,3783.0,186.5272,186.5272,185.8044,185.8044,3783.0
2021-10-26 10:00:00,200.19,200.55,200.15,200.39,10557.0,185.5171,185.8507,185.4801,185.7025,10557.0
2021-10-26 10:05:00,200.31,200.33,199.63,199.73,14339.0,185.6283,185.6469,184.9982,185.0909,14339.0
2021-10-26 10:10:00,199.75,200.0,199.5,199.67,15828.0,185.1094,185.3411,184.8777,185.0352,15828.0
2021-10-26 10:15:00,199.76,200.48,199.75,200.48,17056.0,185.1187,185.7859,185.1094,185.7859,17056.0
2021-10-26 10:20:00,200.46,201.25,200.39,200.95,14658.0,185.7673,186.4994,185.7025,186.2214,14658.0
2021-10-26 10:25:00,200.87,200.89,200.53,200.75,7988.0,186.1473,186.1658,185.8322,186.0361,7988.0
2021-10-26 10:30:00,200.68,200.68,200.27,200.33,6996.0,185.9712,185.9712,185.5913,185.6469,6996.0
2021-10-26 10:35:00,200.27,200.31,200.14,200.14,5795.0,185.5913,185.6283,185.4708,185.4708,5795.0
2021-10-26 10:40:00,200.06,200.21,199.67,199.8,19147.0,185.3967,185.5357,185.0352,185.1557,19147.0
2021-10-26 10:45:00,199.73,200.01,199.61,199.94,14852.0,185.0909,185.3503,184.9796,185.2855,14852.0
2021-10-26 10:50:00,199.97,200.19,199.86,200.1,11283.0,185.3133,185.5171,185.2113,185.4337,11283.0
2021-10-26 10:55:00,200.11,200.51,199.86,200.13,20586.0,185.443,185.8137,185.2113,185.4615,20586.0
2021-10-26 11:00:00,200.13,200.98,200.1,200.95,26918.0,185.4615,186.2492,185.4337,186.2214,26918.0
2021-10-26 11:05:00,200.97,202.07,200.96,202.07,15206.0,186.24,187.2593,186.2307,187.2593,15206.0
2021-10-26 11:10:00,201.98,202.17,201.32,201.45,9535.0,187.1759,187.352,186.5643,186.6848,9535.0
2021-10-26 11:15:00,201.69,202.2,201.67,202.07,5877.0,186.9072,187.3798,186.8887,187.2593,5877.0
2021-10-26 11:20:00,202.08,202.37,201.95,202.15,5580.0,187.2686,187.5374,187.1481,187.3335,5580.0
2021-10-26 11:25:00,202.09,202.9,202.02,202.35,11082.0,187.2779,188.0285,187.213,187.5188,11082.0
2021-10-26 11:30:00,202.4,202.6,202.28,202.39,11139.0,187.5652,187.7505,187.4539,187.5559,11139.0
2021-10-26 11:35:00,202.33,202.73,202.32,202.68,4314.0,187.5003,187.871,187.491,187.8246,4314.0
2021-10-26 11:40:00,202.65,202.73,202.48,202.66,5303.0,187.7968,187.871,187.6393,187.8061,5303.0
2021-10-26 11:45:00,202.68,202.84,202.52,202.62,3606.0,187.8246,187.9729,187.6764,187.769,3606.0
2021-10-26 11:50:00,202.57,202.58,202.37,202.54,6249.0,187.7227,187.732,187.5374,187.6949,6249.0
2021-10-26 11:55:00,202.48,202.69,202.43,202.6,8716.0,187.6393,187.8339,187.593,187.7505,8716.0
2021-10-26 12:00:00,202.68,202.68,202.37,202.45,3717.0,187.8246,187.8246,187.5374,187.6115,3717.0
2021-10-26 12:05:00,202.44,202.88,202.44,202.88,6187.0,187.6022,188.01,187.6022,188.01,6187.0
2021-10-26 12:10:00,202.68,202.68,202.43,202.56,5790.0,187.8246,187.8246,187.593,187.7134,5790.0
2021-10-26 12:15:00,202.55,202.64,202.42,202.55,11649.0,187.7042,187.7876,187.5837,187.7042,11649.0
2021-10-26 12:20:00,202.5,202.53,202.18,202.33,4444.0,187.6578,187.6856,187.3613,187.5003,4444.0
2021-10-26 12:25:00,202.36,202.48,202.12,202.17,11294.0,187.5281,187.6393,187.3057,187.352,11294.0
2021-10-26 12:30:00,202.16,202.34,202.1,202.34,5410.0,187.3427,187.5096,187.2871,187.5096,5410.0
2021-10-26 12:35:00,202.34,202.68,202.34,202.68,9419.0,187.5096,187.8246,187.5096,187.8246,9419.0
2021-10-26 12:40:00,202.66,202.85,202.61,202.83,3177.0,187.8061,187.9822,187.7598,187.9636,3177.0
2021-10-26 12:45:00,202.78,202.79,202.5,202.75,5393.0,187.9173,187.9266,187.6578,187.8895,5393.0
2021-10-26 12:50:00,202.74,203.26,202.74,203.09,6888.0,187.8802,188.3621,187.8802,188.2046,6888.0
2021-10-26 12:55:00,203.15,203.26,202.95,203.13,8641.0,188.2602,188.3621,188.0748,188.2416,8641.0
2021-10-26 13:00:00,203.12,203.25,203.08,203.11,6445.0,188.2324,188.3529,188.1953,188.2231,6445.0
2021-10-26 13:05:00,203.13,203.48,203.13,203.21,11823.0,188.2416,188.566,188.2416,188.3158,11823.0
2021-10-26 13:10:00,203.17,203.2,202.91,203.03,5226.0,188.2787,188.3065,188.0378,188.149,5226.0
2021-10-26 13:15:00,203.02,203.09,202.92,203.06,6691.0,188.1397,188.2046,188.047,188.1768,6691.0
2021-10-26 13:20:00,203.02,203.09,202.93,203.04,4191.0,188.1397,188.2046,188.0563,188.1582,4191.0
2021-10-26 13:25:00,203.03,203.07,202.93,202.99,7827.0,188.149,188.186,188.0563,188.1119,7827.0
2021-10-26 13:30:00,203.0,203.11,202.83,202.96,6642.0,188.1212,188.2231,187.9636,188.0841,6642.0
2021-10-26 13:35:00,202.95,203.02,202.87,202.95,21255.0,188.0748,188.1397,188.0007,188.0748,21255.0
2021-10-26 13:40:00,202.98,203.03,202.88,202.88,2897.0,188.1026,188.149,188.01,188.01,2897.0
2021-10-26 13:45:00,202.86,202.93,202.83,202.9,10266.0,187.9914,188.0563,187.9636,188.0285,10266.0
2021-10-26 13:50:00,202.87,203.08,202.83,203.01,23348.0,188.0007,188.1953,187.9636,188.1304,23348.0
2021-10-26 13:55:00,203.05,203.42,203.01,203.33,4200.0,188.1675,188.5104,188.1304,188.427,4200.0
2021-10-26 14:00:00,203.33,203.59,203.33,203.53,3360.0,188.427,188.6679,188.427,188.6123,3360.0
2021-10-26 14:05:00,203.55,203.95,203.49,203.95,8312.0,188.6309,189.0015,188.5753,189.0015,8312.0
2021-10-26 14:10:00,203.94,204.19,203.94,204.17,5268.0,188.9923,189.224,188.9923,189.2054,5268.0
2021-10-26 14:15:00,204.25,204.5,204.1,204.49,6684.0,189.2796,189.5112,189.1406,189.502,6684.0
2021-10-26 14:20:00,204.43,204.63,204.36,204.56,8258.0,189.4464,189.6317,189.3815,189.5668,8258.0
2021-10-26 14:25:00,204.53,204.72,204.5,204.72,6769.0,189.539,189.7151,189.5112,189.7151,6769.0
2021-10-26 14:30:00,204.69,204.76,204.54,204.62,8470.0,189.6873,189.7522,189.5483,189.6224,8470.0
2021-10-26 14:35:00,204.62,204.64,204.44,204.57,11480.0,189.6224,189.641,189.4556,189.5761,11480.0
2021-10-26 14:40:00,204.63,204.81,204.6,204.75,10621.0,189.6317,189.7985,189.6039,189.7429,10621.0
2021-10-26 14:45:00,204.75,204.91,204.66,204.7,18012.0,189.7429,189.8912,189.6595,189.6966,18012.0
2021-10-26 14:50:00,204.75,204.75,204.53,204.53,9209.0,189.7429,189.7429,189.539,189.539,9209.0
2021-10-26 14:55:00,204.56,204.68,204.45,204.6,7475.0,189.5668,189.678,189.4649,189.6039,7475.0
2021-10-26 15:00:00,204.6,204.81,204.5,204.78,22643.0,189.6039,189.7985,189.5112,189.7707,22643.0
2021-10-26 15:05:00,204.78,204.79,204.58,204.69,6017.0,189.7707,189.78,189.5854,189.6873,6017.0
2021-10-26 15:10:00,204.7,204.93,204.7,204.76,11228.0,189.6966,189.9097,189.6966,189.7522,11228.0
2021-10-26 15:15:00,204.76,205.09,204.76,205.09,21085.0,189.7522,190.058,189.7522,190.058,21085.0
2021-10-26 15:20:00,205.09,205.25,204.95,205.19,15412.0,190.058,190.2063,189.9283,190.1507,15412.0
2021-10-26 15:25:00,205.18,205.31,205.11,205.31,16745.0,190.1414,190.2619,190.0765,190.2619,16745.0
2021-10-26 15:30:00,205.23,205.25,204.89,205.17,29651.0,190.1877,190.2063,189.8727,190.1321,29651.0
2021-10-26 15:35:00,205.16,205.16,204.91,205.02,17889.0,190.1229,190.1229,189.8912,189.9931,17889.0
2021-10-26 15:40:00,205.03,205.31,204.98,205.31,16780.0,190.0024,190.2619,189.9561,190.2619,16780.0
2021-10-26 15:45:00,205.36,205.53,204.66,204.66,30698.0,190.3082,190.4657,189.6595,189.6595,30698.0
2021-10-26 15:50:00,204.83,205.1,204.82,205.1,73108.0,189.817,190.0673,189.8078,190.0673,73108.0
2021-10-26 15:55:00,205.06,205.07,204.44,204.45,114231.0,190.0302,190.0395,189.4556,189.4649,114231.0
2021-10-27 09:30:00,204.99,204.99,202.46,202.54,45820.0,189.9653,189.9653,187.6208,187.6949,45820.0
2021-10-27 09:35:00,202.73,202.78,201.27,201.6,9378.0,187.871,187.9173,186.518,186.8238,9378.0
2021-10-27 09:40:00,201.61,203.63,201.44,203.55,9396.0,186.8331,188.705,186.6755,188.6309,9396.0
2021-10-27 09:45:00,203.44,203.86,203.13,203.13,6307.0,188.5289,188.9181,188.2416,188.2416,6307.0
2021-10-27 09:50:00,203.22,203.61,202.74,203.61,10585.0,188.3251,188.6865,187.8802,188.6865,10585.0
2021-10-27 09:55:00,203.89,204.19,203.52,204.11,6913.0,188.9459,189.224,188.6031,189.1498,6913.0
2021-10-27 10:00:00,204.2,205.54,204.19,205.54,6371.0,189.2332,190.475,189.224,190.475,6371.0
2021-10-27 10:05:00,205.61,205.79,205.3,205.79,12649.0,190.5399,190.7067,190.2526,190.7067,12649.0
2021-10-27 10:10:00,205.8,206.97,205.68,206.58,10874.0,190.716,191.8002,190.6047,191.4388,10874.0
2021-10-27 10:15:00,206.7,206.83,205.76,205.97,6170.0,191.55,191.6705,190.6789,190.8735,6170.0
2021-10-27 10:20:00,205.79,206.4,205.75,205.87,6829.0,190.7067,191.272,190.6696,190.7808,6829.0
2021-10-27 10:25:00,205.84,206.5,205.5,206.5,15923.0,190.753,191.3646,190.4379,191.3646,15923.0
2021-10-27 10:30:00,206.35,207.27,206.35,206.72,9853.0,191.2256,192.0782,191.2256,191.5685,9853.0
2021-10-27 10:35:00,206.83,207.31,206.44,206.49,8649.0,191.6705,192.1153,191.309,191.3554,8649.0
2021-10-27 10:40:00,206.49,206.5,205.88,206.36,7296.0,191.3554,191.3646,190.7901,191.2349,7296.0
2021-10-27 10:45:00,206.21,207.13,206.21,206.63,8875.0,191.0959,191.9485,191.0959,191.4851,8875.0
2021-10-27 10:50:00,206.72,207.15,206.64,207.07,4089.0,191.5685,191.967,191.4944,191.8929,4089.0
2021-10-27 10:55:00,207.0,207.36,206.8,207.36,5405.0,191.828,192.1616,191.6427,192.1616,5405.0
2021-10-27 11:00:00,207.23,207.39,207.09,207.28,5676.0,192.0411,192.1894,191.9114,192.0875,5676.0
2021-10-27 11:05:00,207.27,207.62,207.19,207.51,5822.0,192.0782,192.4026,192.0041,192.3006,5822.0
2021-10-27 11:10:00,207.47,207.67,207.3,207.55,7486.0,192.2635,192.4489,192.106,192.3377,7486.0
2021-10-27 11:15:00,207.55,207.56,207.22,207.22,7232.0,192.3377,192.347,192.0319,192.0319,7232.0
2021-10-27 11:20:00,207.22,207.42,206.81,206.87,4356.0,192.0319,192.2172,191.6519,191.7075,4356.0
2021-10-27 11:25:00,206.9,207.17,206.9,207.08,3532.0,191.7353,191.9855,191.7353,191.9021,3532.0
2021-10-27 11:30:00,207.08,207.31,206.89,207.22,8118.0,191.9021,192.1153,191.7261,192.0319,8118.0
2021-10-27 11:35:00,207.22,207.36,206.95,207.15,8293.0,192.0319,192.1616,191.7817,191.967,8293.0
2021-10-27 11:40:00,207.13,207.29,206.78,206.88,7481.0,191.9485,192.0967,191.6241,191.7168,7481.0
2021-10-27 11:45:00,206.93,207.1,206.66,206.66,5921.0,191.7631,191.9207,191.5129,191.5129,5921.0
2021-10-27 11:50:00,206.61,206.77,206.45,206.64,5440.0,191.4666,191.6149,191.3183,191.4944,5440.0
2021-10-27 11:55:00,206.67,206.84,206.55,206.67,3670.0,191.5222,191.6797,191.411,191.5222,3670.0
2021-10-27 12:00:00,206.69,207.52,206.69,207.44,8354.0,191.5407,192.3099,191.5407,192.2357,8354.0
2021-10-27 12:05:00,207.65,207.93,207.63,207.88,8116.0,192.4304,192.6898,192.4118,192.6435,8116.0
2021-10-27 12:10:00,207.95,208.2,207.91,208.2,5025.0,192.7084,192.94,192.6713,192.94,5025.0
2021-10-27 12:15:00,208.26,208.51,208.26,208.49,10497.0,192.9956,193.2273,192.9956,193.2088,10497.0
2021-10-27 12:20:00,208.49,208.71,208.18,208.26,7821.0,193.2088,193.4127,192.9215,192.9956,7821.0
2021-10-27 12:25:00,208.3,208.32,207.76,207.77,4815.0,193.0327,193.0512,192.5323,192.5416,4815.0
2021-10-27 12:30:00,207.7,208.02,207.64,208.02,5718.0,192.4767,192.7732,192.4211,192.7732,5718.0
2021-10-27 12:35:00,207.96,208.16,207.72,207.75,8224.0,192.7176,192.903,192.4952,192.523,8224.0
2021-10-27 12:40:00,207.79,207.81,207.73,207.75,1993.0,192.5601,192.5786,192.5045,192.523,1993.0
2021-10-27 12:45:00,207.75,208.04,207.73,207.82,6935.0,192.523,192.7918,192.5045,192.5879,6935.0
2021-10-27 12:50:00,207.89,208.05,207.89,208.01,3661.0,192.6528,192.801,192.6528,192.764,3661.0
2021-10-27 12:55:00,208.01,208.07,207.55,207.63,5676.0,192.764,192.8196,192.3377,192.4118,5676.0
2021-10-27 13:00:00,207.65,207.67,207.57,207.64,2164.0,192.4304,192.4489,192.3562,192.4211,2164.0
2021-10-27 13:05:00,207.64,207.89,207.62,207.86,4921.0,192.4211,192.6528,192.4026,192.625,4921.0
2021-10-27 13:10:00,207.82,207.95,207.8,207.86,4993.0,192.5879,192.7084,192.5694,192.625,4993.0
2021-10-27 13:15:00,207.9,207.97,207.75,207.79,3951.0,192.662,192.7269,192.523,192.5601,3951.0
2021-10-27 13:20:00,207.8,207.83,207.58,207.65,5750.0,192.5694,192.5972,192.3655,192.4304,5750.0
2021-10-27 13:25:00,207.56,207.56,207.23,207.37,3650.0,192.347,192.347,192.0411,192.1709,3650.0
2021-10-27 13:30:00,207.4,207.53,207.39,207.48,4957.0,192.1987,192.3192,192.1894,192.2728,4957.0
2021-10-27 13:35:00,207.51,207.77,207.47,207.59,7015.0,192.3006,192.5416,192.2635,192.3748,7015.0
2021-10-27 13:40:00,207.58,207.65,207.47,207.51,4718.0,192.3655,192.4304,192.2635,192.3006,4718.0
2021-10-27 13:45:00,207.53,207.61,207.37,207.42,11638.0,192.3192,192.3933,192.1709,192.2172,11638.0
2021-10-27 13:50:00,207.52,207.59,207.48,207.49,10103.0,192.3099,192.3748,192.2728,192.2821,10103.0
2021-10-27 13:55:00,207.45,207.51,206.94,207.04,4758.0,192.245,192.3006,191.7724,191.8651,4758.0
2021-10-27 14:00:00,207.0,207.32,207.0,207.22,6623.0,191.828,192.1245,191.828,192.0319,6623.0
2021-10-27 14:05:00,207.18,207.21,206.76,206.76,3809.0,191.9948,192.0226,191.6056,191.6056,3809.0
2021-10-27 14:10:00,206.8,207.23,206.8,207.23,2866.0,191.6427,192.0411,191.6427,192.0411,2866.0
2021-10-27 14:15:00,207.23,207.28,207.18,207.24,2509.0,192.0411,192.0875,191.9948,192.0504,2509.0
2021-10-27 14:20:00,207.26,207.29,207.13,207.13,2919.0,192.0689,192.0967,191.9485,191.9485,2919.0
2021-10-27 14:25:00,207.13,207.21,207.06,207.11,6007.0,191.9485,192.0226,191.8836,191.9299,6007.0
2021-10-27 14:30:00,207.06,207.07,206.95,206.95,1915.0,191.8836,191.8929,191.7817,191.7817,1915.0
2021-10-27 14:35:00,206.94,207.02,206.79,206.79,3308.0,191.7724,191.8465,191.6334,191.6334,3308.0
2021-10-27 14:40:00,206.79,206.97,206.73,206.89,5682.0,191.6334,191.8002,191.5778,191.7261,5682.0
2021-10-27 14:45:00,206.89,206.89,206.65,206.71,3899.0,191.7261,191.7261,191.5037,191.5593,3899.0
2021-10-27 14:50:00,206.76,206.8,206.65,206.69,3528.0,191.6056,191.6427,191.5037,191.5407,3528.0
2021-10-27 14:55:00,206.72,206.88,206.59,206.88,7617.0,191.5685,191.7168,191.448,191.7168,7617.0
2021-10-27 15:00:00,206.93,206.94,206.48,206.61,7920.0,191.7631,191.7724,191.3461,191.4666,7920.0
2021-10-27 15:05:00,206.62,206.66,206.55,206.55,2264.0,191.4759,191.5129,191.411,191.411,2264.0
2021-10-27 15:10:00,206.57,206.61,206.04,206.04,8658.0,191.4295,191.4666,190.9384,190.9384,8658.0
2021-10-27 15:15:00,206.09,206.19,205.87,205.87,8493.0,190.9847,191.0774,190.7808,190.7808,8493.0
2021-10-27 15:20:00,205.94,206.07,205.74,206.03,12544.0,190.8457,190.9662,190.6603,190.9291,12544.0
2021-10-27 15:25:00,205.98,206.14,205.89,206.03,13125.0,190.8828,191.031,190.7994,190.9291,13125.0
2021-10-27 15:30:00,206.03,206.04,205.69,205.83,10067.0,190.9291,190.9384,190.614,190.7438,10067.0
2021-10-27 15:35:00,205.78,205.96,205.65,205.85,10101.0,190.6974,190.8642,190.5769,190.7623,10101.0
2021-10-27 15:40:00,205.8,205.89,205.59,205.59,10044.0,190.716,190.7994,190.5213,190.5213,10044.0
2021-10-27 15:45:00,205.46,205.84,205.4,205.84,12434.0,190.4009,190.753,190.3453,190.753,12434.0
2021-10-27 15:50:00,205.82,206.09,205.75,205.98,33282.0,190.7345,190.9847,190.6696,190.8828,33282.0
2021-10-27 15:55:00,206.0,206.1,205.69,205.82,73802.0,190.9013,190.994,190.614,190.7345,73802.0
2021-10-28 09:30:00,207.25,207.49,206.0,206.86,23825.0,192.0597,192.2821,190.9013,191.6983,23825.0
2021-10-28 09:35:00,206.48,206.48,205.42,205.98,3867.0,191.3461,191.3461,190.3638,190.8828,3867.0
2021-10-28 09:40:00,205.93,206.21,204.9,205.38,4641.0,190.8364,191.0959,189.8819,190.3267,4641.0
2021-10-28 09:45:00,205.01,205.32,204.15,204.3,24477.0,189.9839,190.2711,189.1869,189.3259,24477.0
2021-10-28 09:50:00,204.67,205.21,204.42,205.08,3997.0,189.6688,190.1692,189.4371,190.0487,3997.0
2021-10-28 09:55:00,205.2,205.71,205.11,205.21,4684.0,190.1599,190.6325,190.0765,190.1692,4684.0
2021-10-28 10:00:00,205.48,205.81,204.85,204.85,3300.0,190.4194,190.7252,189.8356,189.8356,3300.0
2021-10-28 10:05:00,205.06,205.06,203.58,203.58,9046.0,190.0302,190.0302,188.6587,188.6587,9046.0
2021-10-28 10:10:00,203.59,203.61,202.51,203.01,9274.0,188.6679,188.6865,187.6671,188.1304,9274.0
2021-10-28 10:15:00,203.19,203.46,203.08,203.09,2962.0,188.2973,188.5475,188.1953,188.2046,2962.0
2021-10-28 10:20:00,203.17,203.46,202.88,203.42,21843.0,188.2787,188.5475,188.01,188.5104,21843.0
2021-10-28 10:25:00,203.43,203.84,203.33,203.76,9836.0,188.5197,188.8996,188.427,188.8255,9836.0
2021-10-28 10:30:00,203.69,204.24,203.69,204.08,5672.0,188.7606,189.2703,188.7606,189.122,5672.0
2021-10-28 10:35:00,204.09,204.2,203.74,203.89,6398.0,189.1313,189.2332,188.8069,188.9459,6398.0
2021-10-28 10:40:00,203.74,204.0,203.59,203.86,4304.0,188.8069,189.0479,188.6679,188.9181,4304.0
2021-10-28 10:45:00,203.88,203.91,203.51,203.66,6902.0,188.9367,188.9645,188.5938,188.7328,6902.0
2021-10-28 10:50:00,203.55,203.85,203.36,203.76,7380.0,188.6309,188.9089,188.4548,188.8255,7380.0
2021-10-28 10:55:00,203.76,204.02,203.61,203.64,18068.0,188.8255,189.0664,188.6865,188.7143,18068.0
2021-10-28 11:00:00,203.55,203.57,202.93,202.93,2828.0,188.6309,188.6494,188.0563,188.0563,2828.0
2021-10-28 11:05:00,202.96,203.77,202.84,203.54,5633.0,188.0841,188.8347,187.9729,188.6216,5633.0
2021-10-28 11:10:00,203.54,203.87,203.46,203.46,6898.0,188.6216,188.9274,188.5475,188.5475,6898.0
2021-10-28 11:15:00,203.54,203.59,202.7,202.96,4077.0,188.6216,188.6679,187.8432,188.0841,4077.0
2021-10-28 11:20:00,203.06,203.13,202.87,203.03,2497.0,188.1768,188.2416,188.0007,188.149,2497.0
2021-10-28 11:25:00,203.09,203.09,202.82,202.89,2537.0,188.2046,188.2046,187.9544,188.0192,2537.0
2021-10-28 11:30:00,202.83,203.32,202.83,203.29,5807.0,187.9636,188.4177,187.9636,188.3899,5807.0
2021-10-28 11:35:00,203.41,203.52,202.93,202.93,4626.0,188.5011,188.6031,188.0563,188.0563,4626.0
2021-10-28 11:40:00,202.97,203.33,202.93,203.0,6456.0,188.0934,188.427,188.0563,188.1212,6456.0
2021-10-28 11:45:00,203.05,203.05,202.77,202.81,3120.0,188.1675,188.1675,187.908,187.9451,3120.0
2021-10-28 11:50:00,202.83,202.87,202.63,202.67,2740.0,187.9636,188.0007,187.7783,187.8154,2740.0
2021-10-28 11:55:00,202.62,202.99,202.61,202.93,3800.0,187.769,188.1119,187.7598,188.0563,3800.0
2021-10-28 12:00:00,202.96,203.31,202.95,203.2,3903.0,188.0841,188.4085,188.0748,188.3065,3903.0
2021-10-28 12:05:00,203.46,203.79,203.44,203.79,5360.0,188.5475,188.8533,188.5289,188.8533,5360.0
2021-10-28 12:10:00,203.71,203.71,203.41,203.43,3734.0,188.7791,188.7791,188.5011,188.5197,3734.0
2021-10-28 12:15:00,203.46,203.58,203.41,203.42,2600.0,188.5475,188.6587,188.5011,188.5104,2600.0
2021-10-28 12:20:00,203.41,203.43,203.11,203.17,4071.0,188.5011,188.5197,188.2231,188.2787,4071.0
2021-10-28 12:25:00,203.16,203.45,203.16,203.29,2663.0,188.2694,188.5382,188.2694,188.3899,2663.0
2021-10-28 12:30:00,203.34,203.54,203.26,203.54,1919.0,188.4363,188.6216,188.3621,188.6216,1919.0
2021-10-28 12:35:00,203.51,203.53,203.41,203.45,2305.0,188.5938,188.6123,188.5011,188.5382,2305.0
2021-10-28 12:40:00,203.38,203.76,203.23,203.76,3507.0,188.4733,188.8255,188.3343,188.8255,3507.0
2021-10-28 12:45:00,203.82,204.01,203.81,204.01,4122.0,188.8811,189.0571,188.8718,189.0571,4122.0
2021-10-28 12:50:00,204.01,204.05,203.76,204.05,3004.0,189.0571,189.0942,188.8255,189.0942,3004.0
2021-10-28 12:55:00,203.99,204.06,203.88,203.88,3967.0,189.0386,189.1035,188.9367,188.9367,3967.0
2021-10-28 13:00:00,203.88,204.01,203.82,203.82,2285.0,188.9367,189.0571,188.8811,188.8811,2285.0
2021-10-28 13:05:00,203.61,203.65,203.53,203.61,2030.0,188.6865,188.7235,188.6123,188.6865,2030.0
2021-10-28 13:10:00,203.67,203.8,203.62,203.7,3186.0,188.7421,188.8625,188.6957,188.7699,3186.0
2021-10-28 13:15:00,203.59,203.59,203.41,203.41,1955.0,188.6679,188.6679,188.5011,188.5011,1955.0
2021-10-28 13:20:00,203.42,203.42,203.1,203.11,2150.0,188.5104,188.5104,188.2138,188.2231,2150.0
2021-10-28 13:25:00,203.17,203.3,203.17,203.19,4401.0,188.2787,188.3992,188.2787,188.2973,4401.0
2021-10-28 13:30:00,203.22,203.51,203.21,203.35,4554.0,188.3251,188.5938,188.3158,188.4455,4554.0
2021-10-28 13:35:00,203.36,203.37,203.11,203.25,7987.0,188.4548,188.4641,188.2231,188.3529,7987.0
2021-10-28 13:40:00,203.25,203.37,203.22,203.24,4300.0,188.3529,188.4641,188.3251,188.3436,4300.0
2021-10-28 13:45:00,203.22,203.24,203.0,203.09,4973.0,188.3251,188.3436,188.1212,188.2046,4973.0
2021-10-28 13:50:00,203.05,203.28,203.05,203.15,2695.0,188.1675,188.3807,188.1675,188.2602,2695.0
2021-10-28 13:55:00,203.13,203.21,203.07,203.17,2968.0,188.2416,188.3158,188.186,188.2787,2968.0
2021-10-28 14:00:00,203.2,203.33,203.11,203.23,6083.0,188.3065,188.427,188.2231,188.3343,6083.0
2021-10-28 14:05:00,203.26,203.54,203.21,203.26,3828.0,188.3621,188.6216,188.3158,188.3621,3828.0
2021-10-28 14:10:00,203.28,203.28,203.0,203.04,4350.0,188.3807,188.3807,188.1212,188.1582,4350.0
2021-10-28 14:15:00,202.96,202.96,202.69,202.7,2730.0,188.0841,188.0841,187.8339,187.8432,2730.0
2021-10-28 14:20:00,202.66,202.8,202.61,202.72,30805.0,187.8061,187.9358,187.7598,187.8617,30805.0
2021-10-28 14:25:00,202.65,202.72,202.55,202.55,3789.0,187.7968,187.8617,187.7042,187.7042,3789.0
2021-10-28 14:30:00,202.57,202.57,202.28,202.31,7531.0,187.7227,187.7227,187.4539,187.4818,7531.0
2021-10-28 14:35:00,202.34,202.38,202.16,202.22,6994.0,187.5096,187.5466,187.3427,187.3983,6994.0
2021-10-28 14:40:00,202.22,202.36,202.11,202.18,11373.0,187.3983,187.5281,187.2964,187.3613,11373.0
2021-10-28 14:45:00,202.13,202.47,202.04,202.41,8482.0,187.3149,187.63,187.2315,187.5744,8482.0
2021-10-28 14:50:00,202.45,202.49,202.26,202.26,6546.0,187.6115,187.6486,187.4354,187.4354,6546.0
2021-10-28 14:55:00,202.23,202.36,202.18,202.31,4940.0,187.4076,187.5281,187.3613,187.4818,4940.0
2021-10-28 15:00:00,202.2,202.2,201.76,201.76,4924.0,187.3798,187.3798,186.9721,186.9721,4924.0
2021-10-28 15:05:00,201.83,201.85,201.6,201.65,11013.0,187.0369,187.0555,186.8238,186.8701,11013.0
2021-10-28 15:10:00,201.5,201.52,201.25,201.43,14844.0,186.7311,186.7497,186.4994,186.6662,14844.0
2021-10-28 15:15:00,201.47,201.66,201.3,201.48,12042.0,186.7033,186.8794,186.5458,186.7126,12042.0
2021-10-28 15:20:00,201.5,201.57,201.36,201.37,13289.0,186.7311,186.796,186.6014,186.6106,13289.0
2021-10-28 15:25:00,201.34,201.35,201.09,201.26,9567.0,186.5828,186.5921,186.3512,186.5087,9567.0
2021-10-28 15:30:00,201.22,201.27,201.11,201.17,16275.0,186.4716,186.518,186.3697,186.4253,16275.0
2021-10-28 15:35:00,201.15,201.44,201.14,201.31,14975.0,186.4068,186.6755,186.3975,186.555,14975.0
2021-10-28 15:40:00,201.29,201.93,201.28,201.82,14337.0,186.5365,187.1296,186.5272,187.0277,14337.0
2021-10-28 15:45:00,201.86,202.25,201.75,202.25,14994.0,187.0647,187.4261,186.9628,187.4261,14994.0
2021-10-28 15:50:00,202.3,202.85,202.3,202.76,45895.0,187.4725,187.9822,187.4725,187.8988,45895.0
2021-10-28 15:55:00,202.74,202.85,202.28,202.5,106330.0,187.8802,187.9822,187.4539,187.6578,106330.0
2021-10-29 09:30:00,202.6,202.74,201.35,201.5,22525.0,187.7505,187.8802,186.5921,186.7311,22525.0
2021-10-29 09:35:00,201.64,202.43,201.42,202.43,7672.0,186.8609,187.593,186.657,187.593,7672.0
2021-10-29 09:40:00,202.43,203.34,202.29,203.34,9681.0,187.593,188.4363,187.4632,188.4363,9681.0
2021-10-29 09:45:00,203.26,204.04,203.18,203.97,14951.0,188.3621,189.085,188.288,189.0201,14951.0
2021-10-29 09:50:00,204.05,204.05,203.26,203.42,3405.0,189.0942,189.0942,188.3621,188.5104,3405.0
2021-10-29 09:55:00,203.51,203.51,202.59,202.91,10129.0,188.5938,188.5938,187.7412,188.0378,10129.0
2021-10-29 10:00:00,202.91,203.2,202.86,202.88,6810.0,188.0378,188.3065,187.9914,188.01,6810.0
2021-10-29 10:05:00,202.88,202.93,202.73,202.75,4515.0,188.01,188.0563,187.871,187.8895,4515.0
2021-10-29 10:10:00,202.67,202.67,202.19,202.27,8851.0,187.8154,187.8154,187.3705,187.4447,8851.0
2021-10-29 10:15:00,202.27,202.5,202.17,202.43,11264.0,187.4447,187.6578,187.352,187.593,11264.0
2021-10-29 10:20:00,202.56,202.81,202.03,202.03,5652.0,187.7134,187.9451,187.2223,187.2223,5652.0
2021-10-29 10:25:00,202.04,202.09,201.36,201.66,5848.0,187.2315,187.2779,186.6014,186.8794,5848.0
2021-10-29 10:30:00,201.79,202.03,201.7,202.03,2486.0,186.9999,187.2223,186.9165,187.2223,2486.0
2021-10-29 10:35:00,202.2,202.31,202.12,202.26,3294.0,187.3798,187.4818,187.3057,187.4354,3294.0
2021-10-29 10:40:00,202.33,202.68,202.33,202.68,1916.0,187.5003,187.8246,187.5003,187.8246,1916.0
2021-10-29 10:45:00,202.7,202.76,202.54,202.71,4272.0,187.8432,187.8988,187.6949,187.8524,4272.0
2021-10-29 10:50:00,202.71,202.85,202.63,202.65,5547.0,187.8524,187.9822,187.7783,187.7968,5547.0
2021-10-29 10:55:00,202.59,202.68,202.47,202.47,4577.0,187.7412,187.8246,187.63,187.63,4577.0
2021-10-29 11:00:00,202.49,202.57,202.19,202.57,6418.0,187.6486,187.7227,187.3705,187.7227,6418.0
2021-10-29 11:05:00,202.73,202.74,202.54,202.59,6002.0,187.871,187.8802,187.6949,187.7412,6002.0
2021-10-29 11:10:00,202.56,202.63,202.27,202.27,4003.0,187.7134,187.7783,187.4447,187.4447,4003.0
2021-10-29 11:15:00,202.32,202.53,202.31,202.41,13870.0,187.491,187.6856,187.4818,187.5744,13870.0
2021-10-29 11:20:00,202.36,202.53,202.35,202.44,5816.0,187.5281,187.6856,187.5188,187.6022,5816.0
2021-10-29 11:25:00,202.47,202.51,202.34,202.37,4390.0,187.63,187.6671,187.5096,187.5374,4390.0
2021-10-29 11:30:00,202.39,202.61,202.3,202.61,4678.0,187.5559,187.7598,187.4725,187.7598,4678.0
2021-10-29 11:35:00,202.65,202.72,202.59,202.72,1646.0,187.7968,187.8617,187.7412,187.8617,1646.0
2021-10-29 11:40:00,202.71,202.71,202.33,202.33,3289.0,187.8524,187.8524,187.5003,187.5003,3289.0
2021-10-29 11:45:00,202.4,202.43,202.23,202.38,4235.0,187.5652,187.593,187.4076,187.5466,4235.0
2021-10-29 11:50:00,202.4,202.61,202.35,202.6,3855.0,187.5652,187.7598,187.5188,187.7505,3855.0
2021-10-29 11:55:00,202.62,202.72,202.62,202.65,2222.0,187.769,187.8617,187.769,187.7968,2222.0
2021-10-29 12:00:00,202.67,202.83,202.6,202.73,6635.0,187.8154,187.9636,187.7505,187.871,6635.0
2021-10-29 12:05:00,202.78,202.98,202.78,202.93,4336.0,187.9173,188.1026,187.9173,188.0563,4336.0
2021-10-29 12:10:00,202.91,203.1,202.91,203.1,12106.0,188.0378,188.2138,188.0378,188.2138,12106.0
2021-10-29 12:15:00,203.13,203.19,203.06,203.1,2899.0,188.2416,188.2973,188.1768,188.2138,2899.0
2021-10-29 12:20:00,203.13,203.44,203.08,203.44,4116.0,188.2416,188.5289,188.1953,188.5289,4116.0
2021-10-29 12:25:00,203.44,203.56,203.44,203.54,2752.0,188.5289,188.6401,188.5289,188.6216,2752.0
2021-10-29 12:30:00,203.57,203.57,203.43,203.49,3593.0,188.6494,188.6494,188.5197,188.5753,3593.0
2021-10-29 12:35:00,203.53,203.76,203.48,203.74,2786.0,188.6123,188.8255,188.566,188.8069,2786.0
2021-10-29 12:40:00,203.81,203.86,203.7,203.81,5519.0,188.8718,188.9181,188.7699,188.8718,5519.0
2021-10-29 12:45:00,203.92,203.95,203.8,203.86,2610.0,188.9737,189.0015,188.8625,188.9181,2610.0
2021-10-29 12:50:00,203.82,203.86,203.76,203.86,12716.0,188.8811,188.9181,188.8255,188.9181,12716.0
2021-10-29 12:55:00,203.87,204.0,203.86,203.94,4565.0,188.9274,189.0479,188.9181,188.9923,4565.0
2021-10-29 13:00:00,203.95,203.95,203.74,203.74,1747.0,189.0015,189.0015,188.8069,188.8069,1747.0
2021-10-29 13:05:00,203.74,203.82,203.66,203.79,2228.0,188.8069,188.8811,188.7328,188.8533,2228.0
2021-10-29 13:10:00,203.78,203.78,203.49,203.49,2742.0,188.844,188.844,188.5753,188.5753,2742.0
2021-10-29 13:15:00,203.47,203.47,203.39,203.4,2546.0,188.5567,188.5567,188.4826,188.4919,2546.0
2021-10-29 13:20:00,203.45,203.61,203.42,203.49,2053.0,188.5382,188.6865,188.5104,188.5753,2053.0
2021-10-29 13:25:00,203.5,203.53,203.39,203.39,2668.0,188.5845,188.6123,188.4826,188.4826,2668.0
2021-10-29 13:30:00,203.37,203.44,203.19,203.44,8242.0,188.4641,188.5289,188.2973,188.5289,8242.0
2021-10-29 13:35:00,203.43,203.66,203.43,203.66,3104.0,188.5197,188.7328,188.5197,188.7328,3104.0
2021-10-29 13:40:00,203.63,203.77,203.63,203.77,2360.0,188.705,188.8347,188.705,188.8347,2360.0
2021-10-29 13:45:00,203.76,203.8,203.5,203.53,7780.0,188.8255,188.8625,188.5845,188.6123,7780.0
2021-10-29 13:50:00,203.5,203.5,203.31,203.31,8064.0,188.5845,188.5845,188.4085,188.4085,8064.0
2021-10-29 13:55:00,203.34,203.53,203.33,203.47,3158.0,188.4363,188.6123,188.427,188.5567,3158.0
2021-10-29 14:00:00,203.47,203.64,203.25,203.64,26165.0,188.5567,188.7143,188.3529,188.7143,26165.0
2021-10-29 14:05:00,203.81,203.92,203.65,203.84,10386.0,188.8718,188.9737,188.7235,188.8996,10386.0
2021-10-29 14:10:00,203.84,203.84,203.65,203.77,7633.0,188.8996,188.8996,188.7235,188.8347,7633.0
2021-10-29 14:15:00,203.73,203.73,203.56,203.58,3940.0,188.7977,188.7977,188.6401,188.6587,3940.0
2021-10-29 14:20:00,203.57,203.6,203.51,203.52,3304.0,188.6494,188.6772,188.5938,188.6031,3304.0
2021-10-29 14:25:00,203.52,203.53,203.35,203.39,11269.0,188.6031,188.6123,188.4455,188.4826,11269.0
2021-10-29 14:30:00,203.34,203.35,203.08,203.09,11203.0,188.4363,188.4455,188.1953,188.2046,11203.0
2021-10-29 14:35:00,203.1,203.25,203.1,203.17,4664.0,188.2138,188.3529,188.2138,188.2787,4664.0
2021-10-29 14:40:00,203.23,203.29,203.12,203.12,5871.0,188.3343,188.3899,188.2324,188.2324,5871.0
2021-10-29 14:45:00,203.15,203.15,202.98,203.06,4825.0,188.2602,188.2602,188.1026,188.1768,4825.0
2021-10-29 14:50:00,203.09,203.32,203.08,203.12,5219.0,188.2046,188.4177,188.1953,188.2324,5219.0
2021-10-29 14:55:00,203.11,203.14,202.91,202.94,7536.0,188.2231,188.2509,188.0378,188.0656,7536.0
2021-10-29 15:00:00,202.93,202.96,202.86,202.96,4285.0,188.0563,188.0841,187.9914,188.0841,4285.0
2021-10-29 15:05:00,202.91,202.96,202.85,202.89,7786.0,188.0378,188.0841,187.9822,188.0192,7786.0
2021-10-29 15:10:00,202.9,202.95,202.74,202.75,4013.0,188.0285,188.0748,187.8802,187.8895,4013.0
2021-10-29 15:15:00,202.69,202.69,202.36,202.51,6854.0,187.8339,187.8339,187.5281,187.6671,6854.0
2021-10-29 15:20:00,202.49,202.49,202.05,202.05,4105.0,187.6486,187.6486,187.2408,187.2408,4105.0
2021-10-29 15:25:00,202.05,202.09,201.91,202.05,6014.0,187.2408,187.2779,187.1111,187.2408,6014.0
2021-10-29 15:30:00,202.11,202.4,202.08,202.32,12548.0,187.2964,187.5652,187.2686,187.491,12548.0
2021-10-29 15:35:00,202.29,202.6,202.28,202.5,10021.0,187.4632,187.7505,187.4539,187.6578,10021.0
2021-10-29 15:40:00,202.5,202.74,202.43,202.61,11344.0,187.6578,187.8802,187.593,187.7598,11344.0
2021-10-29 15:45:00,202.57,202.69,202.4,202.69,24260.0,187.7227,187.8339,187.5652,187.8339,24260.0
2021-10-29 15:50:00,202.65,202.79,202.56,202.56,41395.0,187.7968,187.9266,187.7134,187.7134,41395.0
2021-10-29 15:55:00,202.52,202.97,202.43,202.7,114553.0,187.6764,188.0934,187.593,187.8432,114553.0
2021-11-01 09:30:00,202.81,203.45,202.75,203.39,18490.0,187.9451,188.5382,187.8895,188.4826,18490.0
2021-11-01 09:35:00,203.48,203.48,202.87,203.07,3280.0,188.566,188.566,188.0007,188.186,3280.0
2021-11-01 09:40:00,203.16,203.85,203.04,203.05,3647.0,188.2694,188.9089,188.1582,188.1675,3647.0
2021-11-01 09:45:00,203.09,203.1,202.49,202.49,3566.0,188.2046,188.2138,187.6486,187.6486,3566.0
2021-11-01 09:50:00,202.48,202.56,202.11,202.11,2968.0,187.6393,187.7134,187.2964,187.2964,2968.0
2021-11-01 09:55:00,202.2,202.3,201.78,201.78,7268.0,187.3798,187.4725,186.9906,186.9906,7268.0
2021-11-01 10:00:00,201.98,201.98,201.38,201.46,13010.0,187.1759,187.1759,186.6199,186.6941,13010.0
2021-11-01 10:05:00,201.56,202.02,201.55,201.84,9931.0,186.7867,187.213,186.7775,187.0462,9931.0
2021-11-01 10:10:00,201.8,201.8,201.57,201.66,2804.0,187.0091,187.0091,186.796,186.8794,2804.0
2021-11-01 10:15:00,201.68,201.78,201.26,201.53,1938.0,186.8979,186.9906,186.5087,186.7589,1938.0
2021-11-01 10:20:00,201.53,201.62,201.0,201.21,3618.0,186.7589,186.8423,186.2678,186.4624,3618.0
2021-11-01 10:25:00,201.24,201.29,200.74,200.83,3863.0,186.4902,186.5365,186.0268,186.1102,3863.0
2021-11-01 10:30:00,200.75,200.75,200.53,200.68,2067.0,186.0361,186.0361,185.8322,185.9712,2067.0
2021-11-01 10:35:00,200.72,200.74,200.45,200.62,3923.0,186.0083,186.0268,185.7581,185.9156,3923.0
2021-11-01 10:40:00,200.62,200.98,200.62,200.93,6525.0,185.9156,186.2492,185.9156,186.2029,6525.0
2021-11-01 10:45:00,200.88,201.08,200.74,201.0,5416.0,186.1566,186.3419,186.0268,186.2678,5416.0
2021-11-01 10:50:00,200.91,200.91,200.22,200.3,9113.0,186.1844,186.1844,185.5449,185.6191,9113.0
2021-11-01 10:55:00,200.33,200.59,200.3,200.52,4113.0,185.6469,185.8878,185.6191,185.8229,4113.0
2021-11-01 11:00:00,200.44,200.85,200.44,200.72,4743.0,185.7488,186.1288,185.7488,186.0083,4743.0
2021-11-01 11:05:00,200.69,200.83,200.51,200.51,4132.0,185.9805,186.1102,185.8137,185.8137,4132.0
2021-11-01 11:10:00,200.49,200.51,200.34,200.49,5903.0,185.7951,185.8137,185.6561,185.7951,5903.0
2021-11-01 11:15:00,200.63,200.64,200.34,200.39,16667.0,185.9249,185.9342,185.6561,185.7025,16667.0
2021-11-01 11:20:00,200.46,200.58,200.16,200.2,6352.0,185.7673,185.8786,185.4893,185.5264,6352.0
2021-11-01 11:25:00,200.19,200.31,199.77,199.94,11556.0,185.5171,185.6283,185.1279,185.2855,11556.0
2021-11-01 11:30:00,199.97,200.27,199.91,200.19,4924.0,185.3133,185.5913,185.2577,185.5171,4924.0
2021-11-01 11:35:00,200.28,200.31,200.15,200.25,3449.0,185.6005,185.6283,185.4801,185.5727,3449.0
2021-11-01 11:40:00,200.25,200.49,200.17,200.49,2753.0,185.5727,185.7951,185.4986,185.7951,2753.0
2021-11-01 11:45:00,200.48,200.78,200.47,200.78,1619.0,185.7859,186.0639,185.7766,186.0639,1619.0
2021-11-01 11:50:00,200.75,201.26,200.74,201.24,2456.0,186.0361,186.5087,186.0268,186.4902,2456.0
2021-11-01 11:55:00,201.34,201.58,201.25,201.57,1433.0,186.5828,186.8053,186.4994,186.796,1433.0
2021-11-01 12:00:00,201.57,201.64,201.44,201.56,2164.0,186.796,186.8609,186.6755,186.7867,2164.0
2021-11-01 12:05:00,201.57,201.7,201.5,201.7,1668.0,186.796,186.9165,186.7311,186.9165,1668.0
2021-11-01 12:10:00,201.64,201.73,201.54,201.73,1687.0,186.8609,186.9443,186.7682,186.9443,1687.0
2021-11-01 12:15:00,201.73,201.73,201.51,201.56,1633.0,186.9443,186.9443,186.7404,186.7867,1633.0
2021-11-01 12:20:00,201.61,201.75,201.61,201.71,1567.0,186.8331,186.9628,186.8331,186.9257,1567.0
2021-11-01 12:25:00,201.9,201.91,201.68,201.88,12336.0,187.1018,187.1111,186.8979,187.0833,12336.0
2021-11-01 12:30:00,201.91,201.91,201.71,201.8,4118.0,187.1111,187.1111,186.9257,187.0091,4118.0
2021-11-01 12:35:00,201.79,201.86,201.73,201.76,1921.0,186.9999,187.0647,186.9443,186.9721,1921.0
2021-11-01 12:40:00,201.77,201.77,201.65,201.71,1010.0,186.9813,186.9813,186.8701,186.9257,1010.0
2021-11-01 12:45:00,201.66,202.05,201.64,202.05,3028.0,186.8794,187.2408,186.8609,187.2408,3028.0
2021-11-01 12:50:00,202.12,202.13,201.77,201.86,4261.0,187.3057,187.3149,186.9813,187.0647,4261.0
2021-11-01 12:55:00,201.88,202.05,201.76,201.82,3130.0,187.0833,187.2408,186.9721,187.0277,3130.0
2021-11-01 13:00:00,201.93,201.93,201.62,201.79,3355.0,187.1296,187.1296,186.8423,186.9999,3355.0
2021-11-01 13:05:00,201.77,201.79,201.51,201.52,3119.0,186.9813,186.9999,186.7404,186.7497,3119.0
2021-11-01 13:10:00,201.52,201.61,201.33,201.59,4722.0,186.7497,186.8331,186.5736,186.8145,4722.0
2021-11-01 13:15:00,201.66,201.66,201.3,201.3,1500.0,186.8794,186.8794,186.5458,186.5458,1500.0
2021-11-01 13:20:00,201.44,201.44,201.03,201.03,4180.0,186.6755,186.6755,186.2956,186.2956,4180.0
2021-11-01 13:25:00,201.0,201.32,201.0,201.19,3560.0,186.2678,186.5643,186.2678,186.4438,3560.0
2021-11-01 13:30:00,201.24,201.27,201.13,201.16,2481.0,186.4902,186.518,186.3882,186.416,2481.0
2021-11-01 13:35:00,201.16,201.28,201.06,201.19,4450.0,186.416,186.5272,186.3234,186.4438,4450.0
2021-11-01 13:40:00,201.23,201.23,201.0,201.05,4138.0,186.4809,186.4809,186.2678,186.3141,4138.0
2021-11-01 13:45:00,201.1,201.28,201.0,201.19,5133.0,186.3604,186.5272,186.2678,186.4438,5133.0
2021-11-01 13:50:00,201.13,201.15,200.96,201.11,2574.0,186.3882,186.4068,186.2307,186.3697,2574.0
2021-11-01 13:55:00,201.05,201.16,200.95,201.16,2246.0,186.3141,186.416,186.2214,186.416,2246.0
2021-11-01 14:00:00,201.15,201.15,201.03,201.13,1884.0,186.4068,186.4068,186.2956,186.3882,1884.0
2021-11-01 14:05:00,201.17,201.17,200.85,200.95,1979.0,186.4253,186.4253,186.1288,186.2214,1979.0
2021-11-01 14:10:00,200.97,201.09,200.81,200.9,4072.0,186.24,186.3512,186.0917,186.1751,4072.0
2021-11-01 14:15:00,200.91,201.01,200.78,200.79,3869.0,186.1844,186.277,186.0639,186.0732,3869.0
2021-11-01 14:20:00,200.86,201.2,200.85,201.16,1784.0,186.138,186.4531,186.1288,186.416,1784.0
2021-11-01 14:25:00,201.23,201.25,201.17,201.24,1926.0,186.4809,186.4994,186.4253,186.4902,1926.0
2021-11-01 14:30:00,201.26,201.54,201.24,201.53,2132.0,186.5087,186.7682,186.4902,186.7589,2132.0
2021-11-01 14:35:00,201.53,201.66,201.35,201.35,3296.0,186.7589,186.8794,186.5921,186.5921,3296.0
2021-11-01 14:40:00,201.36,201.6,201.36,201.6,3053.0,186.6014,186.8238,186.6014,186.8238,3053.0
2021-11-01 14:45:00,201.59,201.78,201.58,201.78,1947.0,186.8145,186.9906,186.8053,186.9906,1947.0
2021-11-01 14:50:00,201.78,201.78,201.68,201.68,1250.0,186.9906,186.9906,186.8979,186.8979,1250.0
2021-11-01 14:55:00,201.68,201.87,201.68,201.73,4472.0,186.8979,187.074,186.8979,186.9443,4472.0
2021-11-01 15:00:00,201.68,201.84,201.64,201.75,4114.0,186.8979,187.0462,186.8609,186.9628,4114.0
2021-11-01 15:05:00,201.69,201.76,201.65,201.71,1704.0,186.9072,186.9721,186.8701,186.9257,1704.0
2021-11-01 15:10:00,201.76,201.81,201.72,201.77,5096.0,186.9721,187.0184,186.935,186.9813,5096.0
2021-11-01 15:15:00,201.74,201.78,201.59,201.59,2608.0,186.9535,186.9906,186.8145,186.8145,2608.0
2021-11-01 15:20:00,201.56,201.6,201.35,201.58,3575.0,186.7867,186.8238,186.5921,186.8053,3575.0
2021-11-01 15:25:00,201.54,201.74,201.48,201.72,6441.0,186.7682,186.9535,186.7126,186.935,6441.0
2021-11-01 15:30:00,201.75,201.86,201.74,201.85,4948.0,186.9628,187.0647,186.9535,187.0555,4948.0
2021-11-01 15:35:00,201.81,201.95,201.72,201.78,6414.0,187.0184,187.1481,186.935,186.9906,6414.0
2021-11-01 15:40:00,201.81,201.87,201.75,201.75,6227.0,187.0184,187.074,186.9628,186.9628,6227.0
2021-11-01 15:45:00,201.75,201.83,201.7,201.72,8188.0,186.9628,187.0369,186.9165,186.935,8188.0
2021-11-01 15:50:00,201.86,201.89,201.77,201.79,10641.0,187.0647,187.0925,186.9813,186.9999,10641.0
2021-11-01 15:55:00,201.79,202.16,201.63,201.89,89980.0,186.9999,187.3427,186.8516,187.0925,89980.0
2021-11-02 09:30:00,202.51,202.83,202.18,202.61,12687.0,187.6671,187.9636,187.3613,187.7598,12687.0
2021-11-02 09:35:00,202.95,203.23,202.71,202.83,3110.0,188.0748,188.3343,187.8524,187.9636,3110.0
2021-11-02 09:40:00,202.83,202.87,202.53,202.62,7471.0,187.9636,188.0007,187.6856,187.769,7471.0
2021-11-02 09:45:00,202.62,203.1,202.38,202.71,5987.0,187.769,188.2138,187.5466,187.8524,5987.0
2021-11-02 09:50:00,202.63,203.17,202.55,203.02,6142.0,187.7783,188.2787,187.7042,188.1397,6142.0
2021-11-02 09:55:00,203.15,203.34,202.87,203.15,3177.0,188.2602,188.4363,188.0007,188.2602,3177.0
2021-11-02 10:00:00,203.14,203.29,202.97,203.13,2025.0,188.2509,188.3899,188.0934,188.2416,2025.0
2021-11-02 10:05:00,203.22,203.4,203.21,203.26,2434.0,188.3251,188.4919,188.3158,188.3621,2434.0
2021-11-02 10:10:00,203.39,203.46,202.47,202.47,8848.0,188.4826,188.5475,187.63,187.63,8848.0
2021-11-02 10:15:00,202.41,202.47,201.97,202.17,14881.0,187.5744,187.63,187.1667,187.352,14881.0
2021-11-02 10:20:00,202.41,202.41,202.1,202.28,24560.0,187.5744,187.5744,187.2871,187.4539,24560.0
2021-11-02 10:25:00,202.11,202.12,201.92,202.1,3694.0,187.2964,187.3057,187.1203,187.2871,3694.0
2021-11-02 10:30:00,202.11,202.11,201.59,201.59,2706.0,187.2964,187.2964,186.8145,186.8145,2706.0
2021-11-02 10:35:00,201.56,201.65,201.48,201.59,2700.0,186.7867,186.8701,186.7126,186.8145,2700.0
2021-11-02 10:40:00,201.65,201.66,201.34,201.34,2004.0,186.8701,186.8794,186.5828,186.5828,2004.0
2021-11-02 10:45:00,201.22,201.5,201.11,201.5,21020.0,186.4716,186.7311,186.3697,186.7311,21020.0
2021-11-02 10:50:00,201.38,201.48,201.0,201.0,3900.0,186.6199,186.7126,186.2678,186.2678,3900.0
2021-11-02 10:55:00,201.08,201.5,200.97,201.47,4792.0,186.3419,186.7311,186.24,186.7033,4792.0
2021-11-02 11:00:00,201.52,201.72,201.47,201.47,3975.0,186.7497,186.935,186.7033,186.7033,3975.0
2021-11-02 11:05:00,201.53,201.84,201.53,201.71,1450.0,186.7589,187.0462,186.7589,186.9257,1450.0
2021-11-02 11:10:00,201.66,201.92,201.6,201.62,2518.0,186.8794,187.1203,186.8238,186.8423,2518.0
2021-11-02 11:15:00,201.75,201.93,201.74,201.78,1963.0,186.9628,187.1296,186.9535,186.9906,1963.0
2021-11-02 11:20:00,201.78,201.99,201.66,201.93,2647.0,186.9906,187.1852,186.8794,187.1296,2647.0
2021-11-02 11:25:00,201.84,202.04,201.83,201.95,2194.0,187.0462,187.2315,187.0369,187.1481,2194.0
2021-11-02 11:30:00,201.93,202.04,201.91,201.99,2358.0,187.1296,187.2315,187.1111,187.1852,2358.0
2021-11-02 11:35:00,202.08,202.09,201.97,202.09,2882.0,187.2686,187.2779,187.1667,187.2779,2882.0
2021-11-02 11:40:00,201.97,202.08,201.97,202.08,1513.0,187.1667,187.2686,187.1667,187.2686,1513.0
2021-11-02 11:45:00,202.03,202.06,201.94,202.01,4614.0,187.2223,187.2501,187.1389,187.2037,4614.0
2021-11-02 11:50:00,201.96,202.05,201.81,201.81,3057.0,187.1574,187.2408,187.0184,187.0184,3057.0
2021-11-02 11:55:00,201.88,201.9,201.62,201.75,3669.0,187.0833,187.1018,186.8423,186.9628,3669.0
2021-11-02 12:00:00,201.75,202.13,201.69,202.13,3986.0,186.9628,187.3149,186.9072,187.3149,3986.0
2021-11-02 12:05:00,202.21,202.32,202.19,202.31,2200.0,187.3891,187.491,187.3705,187.4818,2200.0
2021-11-02 12:10:00,202.32,202.45,202.16,202.2,5668.0,187.491,187.6115,187.3427,187.3798,5668.0
2021-11-02 12:15:00,202.28,202.56,202.28,202.42,2811.0,187.4539,187.7134,187.4539,187.5837,2811.0
2021-11-02 12:20:00,202.48,202.59,202.43,202.46,1630.0,187.6393,187.7412,187.593,187.6208,1630.0
2021-11-02 12:25:00,202.46,202.46,202.17,202.3,4537.0,187.6208,187.6208,187.352,187.4725,4537.0
2021-11-02 12:30:00,202.3,202.4,202.25,202.31,2618.0,187.4725,187.5652,187.4261,187.4818,2618.0
2021-11-02 12:35:00,202.36,202.38,202.24,202.27,5158.0,187.5281,187.5466,187.4169,187.4447,5158.0
2021-11-02 12:40:00,202.28,202.37,202.09,202.09,6234.0,187.4539,187.5374,187.2779,187.2779,6234.0
2021-11-02 12:45:00,202.1,202.3,202.09,202.26,6483.0,187.2871,187.4725,187.2779,187.4354,6483.0
2021-11-02 12:50:00,202.24,202.28,201.8,201.8,6357.0,187.4169,187.4539,187.0091,187.0091,6357.0
2021-11-02 12:55:00,201.93,201.96,201.81,201.87,4263.0,187.1296,187.1574,187.0184,187.074,4263.0
2021-11-02 13:00:00,201.9,201.9,201.56,201.56,6379.0,187.1018,187.1018,186.7867,186.7867,6379.0
2021-11-02 13:05:00,201.54,201.59,201.24,201.59,19528.0,186.7682,186.8145,186.4902,186.8145,19528.0
2021-11-02 13:10:00,201.55,201.69,201.51,201.66,5915.0,186.7775,186.9072,186.7404,186.8794,5915.0
2021-11-02 13:15:00,201.65,201.75,201.6,201.68,4436.0,186.8701,186.9628,186.8238,186.8979,4436.0
2021-11-02 13:20:00,201.68,201.7,201.59,201.62,4016.0,186.8979,186.9165,186.8145,186.8423,4016.0
2021-11-02 13:25:00,201.58,201.58,201.51,201.56,2613.0,186.8053,186.8053,186.7404,186.7867,2613.0
2021-11-02 13:30:00,201.53,201.58,201.48,201.48,3948.0,186.7589,186.8053,186.7126,186.7126,3948.0
2021-11-02 13:35:00,201.51,201.59,201.45,201.56,6367.0,186.7404,186.8145,186.6848,186.7867,6367.0
2021-11-02 13:40:00,201.56,201.66,201.54,201.66,3982.0,186.7867,186.8794,186.7682,186.8794,3982.0
2021-11-02 13:45:00,201.7,201.7,201.33,201.33,7524.0,186.9165,186.9165,186.5736,186.5736,7524.0
2021-11-02 13:50:00,201.33,201.39,201.26,201.38,5020.0,186.5736,186.6292,186.5087,186.6199,5020.0
2021-11-02 13:55:00,201.36,201.36,201.07,201.13,6860.0,186.6014,186.6014,186.3326,186.3882,6860.0
2021-11-02 14:00:00,201.15,201.29,201.1,201.29,9482.0,186.4068,186.5365,186.3604,186.5365,9482.0
2021-11-02 14:05:00,201.26,201.39,201.26,201.31,3113.0,186.5087,186.6292,186.5087,186.555,3113.0
2021-11-02 14:10:00,201.31,201.38,201.3,201.37,8145.0,186.555,186.6199,186.5458,186.6106,8145.0
2021-11-02 14:15:00,201.37,201.51,201.37,201.51,825.0,186.6106,186.7404,186.6106,186.7404,825.0
2021-11-02 14:20:00,201.5,201.5,201.39,201.43,2992.0,186.7311,186.7311,186.6292,186.6662,2992.0
2021-11-02 14:25:00,201.43,201.62,201.43,201.52,4288.0,186.6662,186.8423,186.6662,186.7497,4288.0
2021-11-02 14:30:00,201.55,201.76,201.55,201.76,5221.0,186.7775,186.9721,186.7775,186.9721,5221.0
2021-11-02 14:35:00,201.76,201.89,201.76,201.82,3601.0,186.9721,187.0925,186.9721,187.0277,3601.0
2021-11-02 14:40:00,201.82,201.92,201.77,201.91,3233.0,187.0277,187.1203,186.9813,187.1111,3233.0
2021-11-02 14:45:00,201.93,201.98,201.69,201.73,4111.0,187.1296,187.1759,186.9072,186.9443,4111.0
2021-11-02 14:50:00,201.7,201.75,201.64,201.75,4577.0,186.9165,186.9628,186.8609,186.9628,4577.0
2021-11-02 14:55:00,201.77,201.82,201.74,201.82,3514.0,186.9813,187.0277,186.9535,187.0277,3514.0
2021-11-02 15:00:00,201.81,201.85,201.74,201.75,2378.0,187.0184,187.0555,186.9535,186.9628,2378.0
2021-11-02 15:05:00,201.71,201.94,201.71,201.94,4773.0,186.9257,187.1389,186.9257,187.1389,4773.0
2021-11-02 15:10:00,201.95,201.99,201.88,201.93,2540.0,187.1481,187.1852,187.0833,187.1296,2540.0
2021-11-02 15:15:00,201.95,201.98,201.7,201.77,5814.0,187.1481,187.1759,186.9165,186.9813,5814.0
2021-11-02 15:20:00,201.77,201.84,201.68,201.68,3525.0,186.9813,187.0462,186.8979,186.8979,3525.0
2021-11-02 15:25:00,201.7,201.87,201.66,201.82,5336.0,186.9165,187.074,186.8794,187.0277,5336.0
2021-11-02 15:30:00,201.86,201.86,201.61,201.62,4849.0,187.0647,187.0647,186.8331,186.8423,4849.0
2021-11-02 15:35:00,201.6,201.62,201.46,201.48,3972.0,186.8238,186.8423,186.6941,186.7126,3972.0
2021-11-02 15:40:00,201.48,201.73,201.46,201.73,7597.0,186.7126,186.9443,186.6941,186.9443,7597.0
2021-11-02 15:45:00,201.73,201.78,201.62,201.68,11029.0,186.9443,186.9906,186.8423,186.8979,11029.0
2021-11-02 15:50:00,201.65,201.67,201.44,201.49,14176.0,186.8701,186.8887,186.6755,186.7219,14176.0
2021-11-02 15:55:00,201.49,201.82,201.41,201.8,59326.0,186.7219,187.0277,186.6477,187.0091,59326.0
2021-11-03 09:30:00,200.95,200.95,200.04,200.67,36152.0,186.2214,186.2214,185.3781,185.962,36152.0
2021-11-03 09:35:00,200.37,200.65,199.76,199.88,7510.0,185.6839,185.9434,185.1187,185.2299,7510.0
2021-11-03 09:40:00,199.8,200.12,199.59,199.98,11081.0,185.1557,185.4523,184.9611,185.3225,11081.0
2021-11-03 09:45:00,200.1,200.22,199.86,199.87,7948.0,185.4337,185.5449,185.2113,185.2206,7948.0
2021-11-03 09:50:00,199.96,200.03,199.71,199.96,13225.0,185.304,185.3689,185.0723,185.304,13225.0
2021-11-03 09:55:00,199.86,200.02,199.68,199.7,10835.0,185.2113,185.3596,185.0445,185.063,10835.0
2021-11-03 10:00:00,199.7,200.06,199.56,199.67,23281.0,185.063,185.3967,184.9333,185.0352,23281.0
2021-11-03 10:05:00,199.66,199.69,199.34,199.63,6795.0,185.026,185.0538,184.7294,184.9982,6795.0
2021-11-03 10:10:00,199.58,199.77,199.43,199.73,7496.0,184.9518,185.1279,184.8128,185.0909,7496.0
2021-11-03 10:15:00,199.59,200.75,199.39,200.39,16625.0,184.9611,186.0361,184.7758,185.7025,16625.0
2021-11-03 10:20:00,200.25,200.25,199.76,199.96,6746.0,185.5727,185.5727,185.1187,185.304,6746.0
2021-11-03 10:25:00,199.92,200.01,199.75,199.89,9411.0,185.2669,185.3503,185.1094,185.2391,9411.0
2021-11-03 10:30:00,199.85,199.97,199.62,199.84,8107.0,185.2021,185.3133,184.9889,185.1928,8107.0
2021-11-03 10:35:00,199.88,200.18,199.8,200.12,7229.0,185.2299,185.5079,185.1557,185.4523,7229.0
2021-11-03 10:40:00,200.04,200.16,199.85,199.91,4407.0,185.3781,185.4893,185.2021,185.2577,4407.0
2021-11-03 10:45:00,199.96,200.07,199.88,199.95,7733.0,185.304,185.4059,185.2299,185.2947,7733.0
2021-11-03 10:50:00,200.0,200.03,199.86,199.93,5394.0,185.3411,185.3689,185.2113,185.2762,5394.0
2021-11-03 10:55:00,199.97,200.0,199.88,199.93,7647.0,185.3133,185.3411,185.2299,185.2762,7647.0
2021-11-03 11:00:00,199.93,200.14,199.58,199.58,8567.0,185.2762,185.4708,184.9518,184.9518,8567.0
2021-11-03 11:05:00,199.5,199.59,199.06,199.06,12265.0,184.8777,184.9611,184.47,184.47,12265.0
2021-11-03 11:10:00,199.1,199.22,198.82,199.21,8507.0,184.507,184.6182,184.2475,184.609,8507.0
2021-11-03 11:15:00,199.2,199.41,199.16,199.41,4657.0,184.5997,184.7943,184.5626,184.7943,4657.0
2021-11-03 11:20:00,199.38,199.66,199.34,199.34,3980.0,184.7665,185.026,184.7294,184.7294,3980.0
2021-11-03 11:25:00,199.26,199.26,198.69,198.77,12628.0,184.6553,184.6553,184.1271,184.2012,12628.0
2021-11-03 11:30:00,198.82,199.17,198.8,199.02,3230.0,184.2475,184.5719,184.229,184.4329,3230.0
2021-11-03 11:35:00,199.07,199.18,198.71,198.83,5764.0,184.4792,184.5812,184.1456,184.2568,5764.0
2021-11-03 11:40:00,198.8,198.86,198.4,198.52,27708.0,184.229,184.2846,183.8583,183.9695,27708.0
2021-11-03 11:45:00,198.4,198.42,197.91,198.0,11398.0,183.8583,183.8769,183.4042,183.4877,11398.0
2021-11-03 11:50:00,197.99,198.19,197.96,198.19,26165.0,183.4784,183.6637,183.4506,183.6637,26165.0
2021-11-03 11:55:00,198.26,198.38,198.07,198.08,8908.0,183.7286,183.8398,183.5525,183.5618,8908.0
2021-11-03 12:00:00,198.15,198.36,198.14,198.31,5167.0,183.6267,183.8213,183.6174,183.7749,5167.0
2021-11-03 12:05:00,198.36,198.47,198.36,198.44,4093.0,183.8213,183.9232,183.8213,183.8954,4093.0
2021-11-03 12:10:00,198.44,198.55,198.41,198.55,4650.0,183.8954,183.9973,183.8676,183.9973,4650.0
2021-11-03 12:15:00,198.54,198.54,198.4,198.45,1569.0,183.9881,183.9881,183.8583,183.9047,1569.0
2021-11-03 12:20:00,198.45,198.45,198.14,198.26,6267.0,183.9047,183.9047,183.6174,183.7286,6267.0
2021-11-03 12:25:00,198.49,198.49,198.1,198.16,4105.0,183.9417,183.9417,183.5803,183.6359,4105.0
2021-11-03 12:30:00,198.04,198.16,197.86,197.86,8385.0,183.5247,183.6359,183.3579,183.3579,8385.0
2021-11-03 12:35:00,197.94,198.02,197.88,197.91,4443.0,183.432,183.5062,183.3764,183.4042,4443.0
2021-11-03 12:40:00,197.92,197.92,197.73,197.9,11217.0,183.4135,183.4135,183.2374,183.395,11217.0
2021-11-03 12:45:00,197.92,197.94,197.8,197.8,4476.0,183.4135,183.432,183.3023,183.3023,4476.0
2021-11-03 12:50:00,197.75,197.88,197.61,197.84,6950.0,183.256,183.3764,183.1262,183.3394,6950.0
2021-11-03 12:55:00,197.81,197.86,197.68,197.71,5359.0,183.3116,183.3579,183.1911,183.2189,5359.0
2021-11-03 13:00:00,197.74,197.79,197.71,197.77,4569.0,183.2467,183.293,183.2189,183.2745,4569.0
2021-11-03 13:05:00,197.79,198.22,197.74,198.11,8233.0,183.293,183.6915,183.2467,183.5896,8233.0
2021-11-03 13:10:00,198.13,198.13,197.76,197.83,5249.0,183.6081,183.6081,183.2652,183.3301,5249.0
2021-11-03 13:15:00,197.79,197.96,197.76,197.84,2947.0,183.293,183.4506,183.2652,183.3394,2947.0
2021-11-03 13:20:00,197.95,197.97,197.76,197.83,8880.0,183.4413,183.4598,183.2652,183.3301,8880.0
2021-11-03 13:25:00,197.8,197.88,197.8,197.88,4278.0,183.3023,183.3764,183.3023,183.3764,4278.0
2021-11-03 13:30:00,197.88,198.04,197.85,198.01,5863.0,183.3764,183.5247,183.3486,183.4969,5863.0
2021-11-03 13:35:00,198.01,198.01,197.91,197.91,3007.0,183.4969,183.4969,183.4042,183.4042,3007.0
2021-11-03 13:40:00,197.9,197.92,197.79,197.89,2548.0,183.395,183.4135,183.293,183.3857,2548.0
2021-11-03 13:45:00,197.91,197.91,197.71,197.78,3987.0,183.4042,183.4042,183.2189,183.2838,3987.0
2021-11-03 13:50:00,197.8,197.8,197.69,197.74,5362.0,183.3023,183.3023,183.2004,183.2467,5362.0
2021-11-03 13:55:00,197.78,197.88,197.78,197.88,4274.0,183.2838,183.3764,183.2838,183.3764,4274.0
2021-11-03 14:00:00,197.83,198.23,197.73,197.98,20363.0,183.3301,183.7008,183.2374,183.4691,20363.0
2021-11-03 14:05:00,197.98,198.56,197.94,198.56,33685.0,183.4691,184.0066,183.432,184.0066,33685.0
2021-11-03 14:10:00,198.51,199.21,198.51,199.08,9054.0,183.9603,184.609,183.9603,184.4885,9054.0
2021-11-03 14:15:00,199.14,199.38,199.04,199.37,5135.0,184.5441,184.7665,184.4514,184.7572,5135.0
2021-11-03 14:20:00,199.33,199.61,199.23,199.61,6008.0,184.7202,184.9796,184.6275,184.9796,6008.0
2021-11-03 14:25:00,199.64,199.66,199.32,199.37,7394.0,185.0074,185.026,184.7109,184.7572,7394.0
2021-11-03 14:30:00,199.41,199.97,199.41,199.92,43961.0,184.7943,185.3133,184.7943,185.2669,43961.0
2021-11-03 14:35:00,199.93,200.07,199.82,200.01,3324.0,185.2762,185.4059,185.1743,185.3503,3324.0
2021-11-03 14:40:00,199.99,200.21,199.98,200.01,4875.0,185.3318,185.5357,185.3225,185.3503,4875.0
2021-11-03 14:45:00,200.09,200.82,200.09,200.82,7841.0,185.4245,186.101,185.4245,186.101,7841.0
2021-11-03 14:50:00,200.79,200.83,200.15,200.55,54110.0,186.0732,186.1102,185.4801,185.8507,54110.0
2021-11-03 14:55:00,200.61,200.79,200.38,200.38,3400.0,185.9064,186.0732,185.6932,185.6932,3400.0
2021-11-03 15:00:00,200.54,200.77,200.54,200.68,4119.0,185.8415,186.0546,185.8415,185.9712,4119.0
2021-11-03 15:05:00,200.73,201.0,200.69,200.99,2681.0,186.0176,186.2678,185.9805,186.2585,2681.0
2021-11-03 15:10:00,200.95,200.96,200.69,200.77,5349.0,186.2214,186.2307,185.9805,186.0546,5349.0
2021-11-03 15:15:00,200.78,200.8,200.64,200.67,3204.0,186.0639,186.0824,185.9342,185.962,3204.0
2021-11-03 15:20:00,200.72,200.72,200.52,200.64,3793.0,186.0083,186.0083,185.8229,185.9342,3793.0
2021-11-03 15:25:00,200.64,200.68,200.32,200.46,5637.0,185.9342,185.9712,185.6376,185.7673,5637.0
2021-11-03 15:30:00,200.47,200.62,200.32,200.62,13508.0,185.7766,185.9156,185.6376,185.9156,13508.0
2021-11-03 15:35:00,200.66,200.86,200.35,200.36,7075.0,185.9527,186.138,185.6654,185.6747,7075.0
2021-11-03 15:40:00,200.34,200.71,200.3,200.71,18188.0,185.6561,185.999,185.6191,185.999,18188.0
2021-11-03 15:45:00,200.7,200.87,200.67,200.83,12128.0,185.9898,186.1473,185.962,186.1102,12128.0
2021-11-03 15:50:00,200.84,201.08,200.78,200.9,26732.0,186.1195,186.3419,186.0639,186.1751,26732.0
2021-11-03 15:55:00,200.87,201.25,200.84,201.21,63434.0,186.1473,186.4994,186.1195,186.4624,63434.0
2021-11-04 09:30:00,200.73,201.18,200.06,200.06,35845.0,186.0176,186.4346,185.3967,185.3967,35845.0
2021-11-04 09:35:00,200.02,200.19,199.81,199.89,5103.0,185.3596,185.5171,185.165,185.2391,5103.0
2021-11-04 09:40:00,200.15,200.82,200.14,200.46,4969.0,185.4801,186.101,185.4708,185.7673,4969.0
2021-11-04 09:45:00,200.46,200.53,199.55,199.58,6712.0,185.7673,185.8322,184.924,184.9518,6712.0
2021-11-04 09:50:00,199.6,200.27,199.58,200.08,6410.0,184.9704,185.5913,184.9518,185.4152,6410.0
2021-11-04 09:55:00,200.08,200.08,199.64,199.71,8206.0,185.4152,185.4152,185.0074,185.0723,8206.0
2021-11-04 10:00:00,199.68,199.91,199.22,199.91,9264.0,185.0445,185.2577,184.6182,185.2577,9264.0
2021-11-04 10:05:00,199.82,199.82,199.53,199.53,8095.0,185.1743,185.1743,184.9055,184.9055,8095.0
2021-11-04 10:10:00,199.48,199.58,199.24,199.45,16114.0,184.8592,184.9518,184.6368,184.8314,16114.0
2021-11-04 10:15:00,199.46,199.61,198.9,198.9,10850.0,184.8406,184.9796,184.3217,184.3217,10850.0
2021-11-04 10:20:00,198.98,199.08,198.63,198.73,12307.0,184.3958,184.4885,184.0715,184.1641,12307.0
2021-11-04 10:25:00,198.65,198.77,198.11,198.11,7196.0,184.09,184.2012,183.5896,183.5896,7196.0
2021-11-04 10:30:00,198.2,198.67,198.2,198.65,15092.0,183.673,184.1085,183.673,184.09,15092.0
2021-11-04 10:35:00,198.5,198.56,198.32,198.54,15152.0,183.951,184.0066,183.7842,183.9881,15152.0
2021-11-04 10:40:00,198.52,198.77,198.44,198.68,13864.0,183.9695,184.2012,183.8954,184.1178,13864.0
2021-11-04 10:45:00,198.68,198.68,198.35,198.35,5001.0,184.1178,184.1178,183.812,183.812,5001.0
2021-11-04 10:50:00,198.35,198.5,198.32,198.32,4170.0,183.812,183.951,183.7842,183.7842,4170.0
2021-11-04 10:55:00,198.37,198.42,197.85,198.15,29969.0,183.8305,183.8769,183.3486,183.6267,29969.0
2021-11-04 11:00:00,198.15,198.78,198.09,198.59,5196.0,183.6267,184.2105,183.5711,184.0344,5196.0
2021-11-04 11:05:00,198.64,198.64,198.37,198.56,4946.0,184.0807,184.0807,183.8305,184.0066,4946.0
2021-11-04 11:10:00,198.57,198.86,198.42,198.69,22915.0,184.0159,184.2846,183.8769,184.1271,22915.0
2021-11-04 11:15:00,198.68,198.83,198.39,198.6,9645.0,184.1178,184.2568,183.8491,184.0437,9645.0
2021-11-04 11:20:00,198.65,198.89,198.62,198.74,6972.0,184.09,184.3124,184.0622,184.1734,6972.0
2021-11-04 11:25:00,198.67,198.87,198.66,198.87,13511.0,184.1085,184.2939,184.0993,184.2939,13511.0
2021-11-04 11:30:00,198.87,199.28,198.85,199.04,15304.0,184.2939,184.6738,184.2754,184.4514,15304.0
2021-11-04 11:35:00,199.09,199.12,198.89,199.01,2767.0,184.4978,184.5256,184.3124,184.4236,2767.0
2021-11-04 11:40:00,199.18,199.28,199.14,199.15,2262.0,184.5812,184.6738,184.5441,184.5534,2262.0
2021-11-04 11:45:00,199.2,199.2,199.04,199.11,4834.0,184.5997,184.5997,184.4514,184.5163,4834.0
2021-11-04 11:50:00,199.05,199.05,198.87,198.95,5388.0,184.4607,184.4607,184.2939,184.368,5388.0
2021-11-04 11:55:00,198.96,199.25,198.96,199.12,2249.0,184.3773,184.646,184.3773,184.5256,2249.0
2021-11-04 12:00:00,199.08,199.22,198.91,199.22,8160.0,184.4885,184.6182,184.331,184.6182,8160.0
2021-11-04 12:05:00,199.24,199.39,199.2,199.24,7111.0,184.6368,184.7758,184.5997,184.6368,7111.0
2021-11-04 12:10:00,199.21,199.21,198.99,199.09,4439.0,184.609,184.609,184.4051,184.4978,4439.0
2021-11-04 12:15:00,199.1,199.11,198.92,198.98,5634.0,184.507,184.5163,184.3402,184.3958,5634.0
2021-11-04 12:20:00,199.02,199.09,198.93,198.97,3954.0,184.4329,184.4978,184.3495,184.3866,3954.0
2021-11-04 12:25:00,198.96,199.05,198.92,199.05,6694.0,184.3773,184.4607,184.3402,184.4607,6694.0
2021-11-04 12:30:00,199.05,199.05,198.7,198.73,6365.0,184.4607,184.4607,184.1363,184.1641,6365.0
2021-11-04 12:35:00,198.75,198.86,198.72,198.81,6037.0,184.1827,184.2846,184.1549,184.2383,6037.0
2021-11-04 12:40:00,198.82,198.97,198.82,198.94,9796.0,184.2475,184.3866,184.2475,184.3588,9796.0
2021-11-04 12:45:00,198.95,199.12,198.93,199.0,4499.0,184.368,184.5256,184.3495,184.4144,4499.0
2021-11-04 12:50:00,199.0,199.1,199.0,199.1,3603.0,184.4144,184.507,184.4144,184.507,3603.0
2021-11-04 12:55:00,199.15,199.15,199.05,199.06,5101.0,184.5534,184.5534,184.4607,184.47,5101.0
2021-11-04 13:00:00,199.05,199.09,198.67,198.67,4382.0,184.4607,184.4978,184.1085,184.1085,4382.0
2021-11-04 13:05:00,198.67,198.69,198.42,198.43,7949.0,184.1085,184.1271,183.8769,183.8861,7949.0
2021-11-04 13:10:00,198.53,198.71,198.51,198.65,4190.0,183.9788,184.1456,183.9603,184.09,4190.0
2021-11-04 13:15:00,198.68,198.72,198.2,198.2,10220.0,184.1178,184.1549,183.673,183.673,10220.0
2021-11-04 13:20:00,198.29,198.34,197.88,198.19,14314.0,183.7564,183.8027,183.3764,183.6637,14314.0
2021-11-04 13:25:00,198.24,198.32,198.15,198.23,5846.0,183.7101,183.7842,183.6267,183.7008,5846.0
2021-11-04 13:30:00,198.2,198.29,198.1,198.1,10299.0,183.673,183.7564,183.5803,183.5803,10299.0
2021-11-04 13:35:00,198.11,198.35,197.94,198.3,6116.0,183.5896,183.812,183.432,183.7657,6116.0
2021-11-04 13:40:00,198.42,198.42,198.24,198.39,2252.0,183.8769,183.8769,183.7101,183.8491,2252.0
2021-11-04 13:45:00,198.36,198.62,198.35,198.48,4817.0,183.8213,184.0622,183.812,183.9325,4817.0
2021-11-04 13:50:00,198.5,198.59,198.46,198.57,14994.0,183.951,184.0344,183.9139,184.0159,14994.0
2021-11-04 13:55:00,198.61,198.65,198.5,198.53,6500.0,184.0529,184.09,183.951,183.9788,6500.0
2021-11-04 14:00:00,198.5,198.5,198.36,198.42,12630.0,183.951,183.951,183.8213,183.8769,12630.0
2021-11-04 14:05:00,198.34,198.5,198.34,198.42,2911.0,183.8027,183.951,183.8027,183.8769,2911.0
2021-11-04 14:10:00,198.39,198.39,198.22,198.22,3102.0,183.8491,183.8491,183.6915,183.6915,3102.0
2021-11-04 14:15:00,198.23,198.23,198.04,198.05,1903.0,183.7008,183.7008,183.5247,183.534,1903.0
2021-11-04 14:20:00,198.04,198.13,197.82,197.9,6603.0,183.5247,183.6081,183.3208,183.395,6603.0
2021-11-04 14:25:00,197.84,197.85,197.73,197.77,6719.0,183.3394,183.3486,183.2374,183.2745,6719.0
2021-11-04 14:30:00,197.75,197.8,197.68,197.77,6446.0,183.256,183.3023,183.1911,183.2745,6446.0
2021-11-04 14:35:00,197.75,197.8,197.68,197.7,8974.0,183.256,183.3023,183.1911,183.2096,8974.0
2021-11-04 14:40:00,197.73,197.87,197.73,197.86,3722.0,183.2374,183.3672,183.2374,183.3579,3722.0
2021-11-04 14:45:00,197.84,197.84,197.76,197.83,4368.0,183.3394,183.3394,183.2652,183.3301,4368.0
2021-11-04 14:50:00,197.81,197.86,197.72,197.72,5236.0,183.3116,183.3579,183.2282,183.2282,5236.0
2021-11-04 14:55:00,197.71,197.76,197.61,197.73,4975.0,183.2189,183.2652,183.1262,183.2374,4975.0
2021-11-04 15:00:00,197.81,198.18,197.76,198.05,7729.0,183.3116,183.6545,183.2652,183.534,7729.0
2021-11-04 15:05:00,197.98,198.02,197.81,197.92,6749.0,183.4691,183.5062,183.3116,183.4135,6749.0
2021-11-04 15:10:00,197.94,198.01,197.87,197.94,9757.0,183.432,183.4969,183.3672,183.432,9757.0
2021-11-04 15:15:00,197.94,197.97,197.65,197.72,8505.0,183.432,183.4598,183.1633,183.2282,8505.0
2021-11-04 15:20:00,197.74,197.9,197.73,197.88,5458.0,183.2467,183.395,183.2374,183.3764,5458.0
2021-11-04 15:25:00,197.84,197.99,197.82,197.86,4758.0,183.3394,183.4784,183.3208,183.3579,4758.0
2021-11-04 15:30:00,197.87,197.91,197.73,197.9,10515.0,183.3672,183.4042,183.2374,183.395,10515.0
2021-11-04 15:35:00,197.88,198.13,197.86,198.03,13946.0,183.3764,183.6081,183.3579,183.5155,13946.0
2021-11-04 15:40:00,198.06,198.08,197.74,197.78,10173.0,183.5433,183.5618,183.2467,183.2838,10173.0
2021-11-04 15:45:00,197.77,197.94,197.75,197.75,16218.0,183.2745,183.432,183.256,183.256,16218.0
2021-11-04 15:50:00,197.74,197.94,197.74,197.93,24536.0,183.2467,183.432,183.2467,183.4228,24536.0
2021-11-04 15:55:00,197.91,198.16,197.84,198.16,70474.0,183.4042,183.6359,183.3394,183.6359,70474.0
2021-11-05 09:30:00,200.25,200.83,199.61,199.98,39497.0,185.5727,186.1102,184.9796,185.3225,39497.0
2021-11-05 09:35:00,199.98,200.01,199.01,199.73,7592.0,185.3225,185.3503,184.4236,185.0909,7592.0
2021-11-05 09:40:00,199.9,200.49,199.89,200.1,10197.0,185.2484,185.7951,185.2391,185.4337,10197.0
2021-11-05 09:45:00,200.08,200.43,199.94,200.04,9585.0,185.4152,185.7395,185.2855,185.3781,9585.0
2021-11-05 09:50:00,200.0,200.62,199.99,200.62,16502.0,185.3411,185.9156,185.3318,185.9156,16502.0
2021-11-05 09:55:00,200.64,200.78,200.41,200.71,4666.0,185.9342,186.0639,185.721,185.999,4666.0
2021-11-05 10:00:00,200.59,200.77,200.32,200.44,9838.0,185.8878,186.0546,185.6376,185.7488,9838.0
2021-11-05 10:05:00,200.33,200.33,199.84,200.09,7243.0,185.6469,185.6469,185.1928,185.4245,7243.0
2021-11-05 10:10:00,200.06,200.08,199.67,199.83,9096.0,185.3967,185.4152,185.0352,185.1835,9096.0
2021-11-05 10:15:00,199.8,199.95,199.45,199.85,8806.0,185.1557,185.2947,184.8314,185.2021,8806.0
2021-11-05 10:20:00,199.79,199.84,199.47,199.71,7297.0,185.1465,185.1928,184.8499,185.0723,7297.0
2021-11-05 10:25:00,199.78,200.13,199.77,199.77,4163.0,185.1372,185.4615,185.1279,185.1279,4163.0
2021-11-05 10:30:00,199.83,200.04,199.66,199.99,4571.0,185.1835,185.3781,185.026,185.3318,4571.0
2021-11-05 10:35:00,199.97,200.36,199.92,199.92,8692.0,185.3133,185.6747,185.2669,185.2669,8692.0
2021-11-05 10:40:00,200.0,200.01,199.7,199.87,5806.0,185.3411,185.3503,185.063,185.2206,5806.0
2021-11-05 10:45:00,199.94,200.15,199.93,200.15,13608.0,185.2855,185.4801,185.2762,185.4801,13608.0
2021-11-05 10:50:00,200.16,200.2,200.01,200.16,5894.0,185.4893,185.5264,185.3503,185.4893,5894.0
2021-11-05 10:55:00,200.25,200.33,199.79,200.01,7098.0,185.5727,185.6469,185.1465,185.3503,7098.0
2021-11-05 11:00:00,199.94,200.02,199.72,199.99,18358.0,185.2855,185.3596,185.0816,185.3318,18358.0
2021-11-05 11:05:00,200.06,200.32,200.01,200.32,4121.0,185.3967,185.6376,185.3503,185.6376,4121.0
2021-11-05 11:10:00,200.3,200.44,200.24,200.33,5301.0,185.6191,185.7488,185.5635,185.6469,5301.0
2021-11-05 11:15:00,200.36,200.45,200.22,200.26,29257.0,185.6747,185.7581,185.5449,185.582,29257.0
2021-11-05 11:20:00,200.29,200.32,200.06,200.06,11485.0,185.6098,185.6376,185.3967,185.3967,11485.0
2021-11-05 11:25:00,200.13,200.29,200.06,200.26,7206.0,185.4615,185.6098,185.3967,185.582,7206.0
2021-11-05 11:30:00,200.21,200.35,200.02,200.02,11945.0,185.5357,185.6654,185.3596,185.3596,11945.0
2021-11-05 11:35:00,200.02,200.03,199.87,199.94,3067.0,185.3596,185.3689,185.2206,185.2855,3067.0
2021-11-05 11:40:00,199.91,200.1,199.91,200.08,3511.0,185.2577,185.4337,185.2577,185.4152,3511.0
2021-11-05 11:45:00,200.03,200.12,199.93,199.93,3673.0,185.3689,185.4523,185.2762,185.2762,3673.0
2021-11-05 11:50:00,199.88,199.88,199.69,199.78,3785.0,185.2299,185.2299,185.0538,185.1372,3785.0
2021-11-05 11:55:00,199.86,199.86,199.7,199.73,2774.0,185.2113,185.2113,185.063,185.0909,2774.0
2021-11-05 12:00:00,199.69,199.96,199.58,199.93,6100.0,185.0538,185.304,184.9518,185.2762,6100.0
2021-11-05 12:05:00,199.96,200.2,199.9,200.16,3642.0,185.304,185.5264,185.2484,185.4893,3642.0
2021-11-05 12:10:00,200.16,200.36,200.1,200.32,5170.0,185.4893,185.6747,185.4337,185.6376,5170.0
2021-11-05 12:15:00,200.3,200.37,200.23,200.24,5788.0,185.6191,185.6839,185.5542,185.5635,5788.0
2021-11-05 12:20:00,200.24,200.33,200.23,200.25,2706.0,185.5635,185.6469,185.5542,185.5727,2706.0
2021-11-05 12:25:00,200.24,200.47,200.18,200.38,7373.0,185.5635,185.7766,185.5079,185.6932,7373.0
2021-11-05 12:30:00,200.4,200.61,200.35,200.6,28405.0,185.7117,185.9064,185.6654,185.8971,28405.0
2021-11-05 12:35:00,200.59,200.73,200.59,200.66,9473.0,185.8878,186.0176,185.8878,185.9527,9473.0
2021-11-05 12:40:00,200.69,200.77,200.63,200.77,4734.0,185.9805,186.0546,185.9249,186.0546,4734.0
2021-11-05 12:45:00,200.75,200.79,200.65,200.77,5167.0,186.0361,186.0732,185.9434,186.0546,5167.0
2021-11-05 12:50:00,200.79,200.82,200.6,200.6,9817.0,186.0732,186.101,185.8971,185.8971,9817.0
2021-11-05 12:55:00,200.57,200.59,200.46,200.51,5281.0,185.8693,185.8878,185.7673,185.8137,5281.0
2021-11-05 13:00:00,200.5,200.62,200.49,200.56,3208.0,185.8044,185.9156,185.7951,185.86,3208.0
2021-11-05 13:05:00,200.49,200.53,200.24,200.24,9974.0,185.7951,185.8322,185.5635,185.5635,9974.0
2021-11-05 13:10:00,200.27,200.3,200.08,200.17,14907.0,185.5913,185.6191,185.4152,185.4986,14907.0
2021-11-05 13:15:00,200.13,200.29,200.11,200.29,4363.0,185.4615,185.6098,185.443,185.6098,4363.0
2021-11-05 13:20:00,200.25,200.27,200.14,200.14,3695.0,185.5727,185.5913,185.4708,185.4708,3695.0
2021-11-05 13:25:00,200.12,200.13,199.84,199.91,9346.0,185.4523,185.4615,185.1928,185.2577,9346.0
2021-11-05 13:30:00,199.94,200.3,199.94,200.23,4032.0,185.2855,185.6191,185.2855,185.5542,4032.0
2021-11-05 13:35:00,200.18,200.18,200.05,200.09,2210.0,185.5079,185.5079,185.3874,185.4245,2210.0
2021-11-05 13:40:00,200.06,200.06,199.85,199.88,5419.0,185.3967,185.3967,185.2021,185.2299,5419.0
2021-11-05 13:45:00,199.83,199.83,199.6,199.65,5730.0,185.1835,185.1835,184.9704,185.0167,5730.0
2021-11-05 13:50:00,199.75,199.94,199.75,199.93,3493.0,185.1094,185.2855,185.1094,185.2762,3493.0
2021-11-05 13:55:00,199.95,199.95,199.79,199.88,5180.0,185.2947,185.2947,185.1465,185.2299,5180.0
2021-11-05 14:00:00,199.84,200.07,199.79,200.07,4601.0,185.1928,185.4059,185.1465,185.4059,4601.0
2021-11-05 14:05:00,200.14,200.28,200.13,200.19,6396.0,185.4708,185.6005,185.4615,185.5171,6396.0
2021-11-05 14:10:00,200.15,200.28,200.15,200.28,5734.0,185.4801,185.6005,185.4801,185.6005,5734.0
2021-11-05 14:15:00,200.25,200.34,200.23,200.34,6823.0,185.5727,185.6561,185.5542,185.6561,6823.0
2021-11-05 14:20:00,200.34,200.4,200.13,200.22,19649.0,185.6561,185.7117,185.4615,185.5449,19649.0
2021-11-05 14:25:00,200.23,200.44,200.2,200.4,2632.0,185.5542,185.7488,185.5264,185.7117,2632.0
2021-11-05 14:30:00,200.38,200.43,200.34,200.35,6939.0,185.6932,185.7395,185.6561,185.6654,6939.0
2021-11-05 14:35:00,200.28,200.41,200.19,200.4,5075.0,185.6005,185.721,185.5171,185.7117,5075.0
2021-11-05 14:40:00,200.38,200.41,200.2,200.23,5336.0,185.6932,185.721,185.5264,185.5542,5336.0
2021-11-05 14:45:00,200.23,200.42,200.23,200.29,7536.0,185.5542,185.7303,185.5542,185.6098,7536.0
2021-11-05 14:50:00,200.35,200.41,200.3,200.4,6104.0,185.6654,185.721,185.6191,185.7117,6104.0
2021-11-05 14:55:00,200.41,200.5,200.38,200.5,9212.0,185.721,185.8044,185.6932,185.8044,9212.0
2021-11-05 15:00:00,200.5,200.57,200.43,200.56,11586.0,185.8044,185.8693,185.7395,185.86,11586.0
2021-11-05 15:05:00,200.53,200.92,200.45,200.92,10346.0,185.8322,186.1936,185.7581,186.1936,10346.0
2021-11-05 15:10:00,200.92,201.05,200.92,200.97,13489.0,186.1936,186.3141,186.1936,186.24,13489.0
2021-11-05 15:15:00,200.98,201.06,200.86,200.87,17487.0,186.2492,186.3234,186.138,186.1473,17487.0
2021-11-05 15:20:00,200.85,201.32,200.85,201.32,11733.0,186.1288,186.5643,186.1288,186.5643,11733.0
2021-11-05 15:25:00,201.29,201.36,200.77,200.78,14070.0,186.5365,186.6014,186.0546,186.0639,14070.0
2021-11-05 15:30:00,200.77,201.13,200.55,201.05,16914.0,186.0546,186.3882,185.8507,186.3141,16914.0
2021-11-05 15:35:00,201.07,201.26,201.02,201.18,16286.0,186.3326,186.5087,186.2863,186.4346,16286.0
2021-11-05 15:40:00,201.16,201.16,200.65,200.73,17973.0,186.416,186.416,185.9434,186.0176,17973.0
2021-11-05 15:45:00,200.75,200.85,200.64,200.66,16383.0,186.0361,186.1288,185.9342,185.9527,16383.0
2021-11-05 15:50:00,200.7,200.86,200.58,200.61,31124.0,185.9898,186.138,185.8786,185.9064,31124.0
2021-11-05 15:55:00,200.61,201.05,200.49,201.0,83557.0,185.9064,186.3141,185.7951,186.2678,83557.0
2021-11-08 09:30:00,201.91,202.59,200.99,201.02,26055.0,187.1111,187.7412,186.2585,186.2863,26055.0
2021-11-08 09:35:00,200.81,201.02,200.08,200.28,11953.0,186.0917,186.2863,185.4152,185.6005,11953.0
2021-11-08 09:40:00,200.17,201.12,200.17,201.12,3554.0,185.4986,186.379,185.4986,186.379,3554.0
2021-11-08 09:45:00,201.0,201.28,200.36,200.47,8841.0,186.2678,186.5272,185.6747,185.7766,8841.0
2021-11-08 09:50:00,200.47,201.5,200.46,201.31,8356.0,185.7766,186.7311,185.7673,186.555,8356.0
2021-11-08 09:55:00,201.34,201.92,201.04,201.28,10550.0,186.5828,187.1203,186.3048,186.5272,10550.0
2021-11-08 10:00:00,201.28,201.28,200.22,200.54,12853.0,186.5272,186.5272,185.5449,185.8415,12853.0
2021-11-08 10:05:00,200.57,200.83,200.26,200.75,9843.0,185.8693,186.1102,185.582,186.0361,9843.0
2021-11-08 10:10:00,200.88,201.25,200.8,200.98,10918.0,186.1566,186.4994,186.0824,186.2492,10918.0
2021-11-08 10:15:00,201.25,201.45,201.16,201.28,7658.0,186.4994,186.6848,186.416,186.5272,7658.0
2021-11-08 10:20:00,201.37,201.53,201.14,201.2,22815.0,186.6106,186.7589,186.3975,186.4531,22815.0
2021-11-08 10:25:00,201.06,201.58,201.06,201.44,32982.0,186.3234,186.8053,186.3234,186.6755,32982.0
2021-11-08 10:30:00,201.33,201.49,201.04,201.42,17315.0,186.5736,186.7219,186.3048,186.657,17315.0
2021-11-08 10:35:00,201.43,201.43,201.09,201.17,8051.0,186.6662,186.6662,186.3512,186.4253,8051.0
2021-11-08 10:40:00,201.1,201.19,200.86,200.99,6440.0,186.3604,186.4438,186.138,186.2585,6440.0
2021-11-08 10:45:00,200.94,201.56,200.93,201.48,6399.0,186.2122,186.7867,186.2029,186.7126,6399.0
2021-11-08 10:50:00,201.54,201.62,201.41,201.55,18091.0,186.7682,186.8423,186.6477,186.7775,18091.0
2021-11-08 10:55:00,201.52,201.86,201.5,201.79,5044.0,186.7497,187.0647,186.7311,186.9999,5044.0
2021-11-08 11:00:00,201.76,202.12,201.71,202.05,7154.0,186.9721,187.3057,186.9257,187.2408,7154.0
2021-11-08 11:05:00,202.08,202.08,201.5,201.66,15879.0,187.2686,187.2686,186.7311,186.8794,15879.0
2021-11-08 11:10:00,201.64,201.69,201.26,201.45,3182.0,186.8609,186.9072,186.5087,186.6848,3182.0
2021-11-08 11:15:00,201.49,201.89,201.47,201.89,4059.0,186.7219,187.0925,186.7033,187.0925,4059.0
2021-11-08 11:20:00,201.84,201.88,201.63,201.74,12530.0,187.0462,187.0833,186.8516,186.9535,12530.0
2021-11-08 11:25:00,201.83,201.85,201.63,201.66,5054.0,187.0369,187.0555,186.8516,186.8794,5054.0
2021-11-08 11:30:00,201.72,201.94,201.66,201.9,2188.0,186.935,187.1389,186.8794,187.1018,2188.0
2021-11-08 11:35:00,201.86,201.89,201.5,201.67,6583.0,187.0647,187.0925,186.7311,186.8887,6583.0
2021-11-08 11:40:00,201.74,202.03,201.74,202.03,3153.0,186.9535,187.2223,186.9535,187.2223,3153.0
2021-11-08 11:45:00,201.9,202.05,201.85,201.97,4752.0,187.1018,187.2408,187.0555,187.1667,4752.0
2021-11-08 11:50:00,201.98,202.25,201.9,202.18,3009.0,187.1759,187.4261,187.1018,187.3613,3009.0
2021-11-08 11:55:00,202.22,202.22,201.88,202.07,11551.0,187.3983,187.3983,187.0833,187.2593,11551.0
2021-11-08 12:00:00,202.0,202.14,201.93,202.1,4141.0,187.1945,187.3242,187.1296,187.2871,4141.0
2021-11-08 12:05:00,202.26,202.35,202.24,202.35,2802.0,187.4354,187.5188,187.4169,187.5188,2802.0
2021-11-08 12:10:00,202.36,202.37,202.02,202.06,6921.0,187.5281,187.5374,187.213,187.2501,6921.0
2021-11-08 12:15:00,201.96,202.14,201.91,201.92,3184.0,187.1574,187.3242,187.1111,187.1203,3184.0
2021-11-08 12:20:00,201.87,202.09,201.87,202.09,3736.0,187.074,187.2779,187.074,187.2779,3736.0
2021-11-08 12:25:00,202.09,202.31,202.01,202.26,4201.0,187.2779,187.4818,187.2037,187.4354,4201.0
2021-11-08 12:30:00,202.31,202.34,202.04,202.1,9507.0,187.4818,187.5096,187.2315,187.2871,9507.0
2021-11-08 12:35:00,202.06,202.2,202.03,202.03,5436.0,187.2501,187.3798,187.2223,187.2223,5436.0
2021-11-08 12:40:00,201.98,202.29,201.98,202.29,2938.0,187.1759,187.4632,187.1759,187.4632,2938.0
2021-11-08 12:45:00,202.22,202.22,202.07,202.18,6027.0,187.3983,187.3983,187.2593,187.3613,6027.0
2021-11-08 12:50:00,202.18,202.38,202.12,202.38,10784.0,187.3613,187.5466,187.3057,187.5466,10784.0
2021-11-08 12:55:00,202.42,202.49,202.29,202.42,4983.0,187.5837,187.6486,187.4632,187.5837,4983.0
2021-11-08 13:00:00,202.45,202.69,202.31,202.31,2656.0,187.6115,187.8339,187.4818,187.4818,2656.0
2021-11-08 13:05:00,202.38,202.39,202.27,202.33,5103.0,187.5466,187.5559,187.4447,187.5003,5103.0
2021-11-08 13:10:00,202.26,202.49,202.26,202.29,6684.0,187.4354,187.6486,187.4354,187.4632,6684.0
2021-11-08 13:15:00,202.3,202.3,202.12,202.28,3188.0,187.4725,187.4725,187.3057,187.4539,3188.0
2021-11-08 13:20:00,202.37,202.54,202.33,202.37,5423.0,187.5374,187.6949,187.5003,187.5374,5423.0
2021-11-08 13:25:00,202.44,202.6,202.28,202.33,9400.0,187.6022,187.7505,187.4539,187.5003,9400.0
2021-11-08 13:30:00,202.33,202.44,202.29,202.4,3496.0,187.5003,187.6022,187.4632,187.5652,3496.0
2021-11-08 13:35:00,202.42,202.51,202.4,202.46,4062.0,187.5837,187.6671,187.5652,187.6208,4062.0
2021-11-08 13:40:00,202.5,202.5,202.4,202.46,3595.0,187.6578,187.6578,187.5652,187.6208,3595.0
2021-11-08 13:45:00,202.4,202.42,202.12,202.32,2876.0,187.5652,187.5837,187.3057,187.491,2876.0
2021-11-08 13:50:00,202.29,202.32,202.21,202.29,3589.0,187.4632,187.491,187.3891,187.4632,3589.0
2021-11-08 13:55:00,202.32,202.52,202.32,202.46,3908.0,187.491,187.6764,187.491,187.6208,3908.0
2021-11-08 14:00:00,202.45,202.55,202.36,202.36,10946.0,187.6115,187.7042,187.5281,187.5281,10946.0
2021-11-08 14:05:00,202.41,202.53,202.24,202.52,6965.0,187.5744,187.6856,187.4169,187.6764,6965.0
2021-11-08 14:10:00,202.54,202.54,202.3,202.37,4638.0,187.6949,187.6949,187.4725,187.5374,4638.0
2021-11-08 14:15:00,202.37,202.43,202.3,202.38,4687.0,187.5374,187.593,187.4725,187.5466,4687.0
2021-11-08 14:20:00,202.34,202.37,202.25,202.32,2647.0,187.5096,187.5374,187.4261,187.491,2647.0
2021-11-08 14:25:00,202.27,202.5,202.27,202.43,4859.0,187.4447,187.6578,187.4447,187.593,4859.0
2021-11-08 14:30:00,202.45,202.52,202.31,202.45,4190.0,187.6115,187.6764,187.4818,187.6115,4190.0
2021-11-08 14:35:00,202.46,202.46,202.35,202.43,1050.0,187.6208,187.6208,187.5188,187.593,1050.0
2021-11-08 14:40:00,202.43,202.46,202.35,202.45,3528.0,187.593,187.6208,187.5188,187.6115,3528.0
2021-11-08 14:45:00,202.36,202.5,202.36,202.48,2525.0,187.5281,187.6578,187.5281,187.6393,2525.0
2021-11-08 14:50:00,202.45,202.55,202.42,202.53,5138.0,187.6115,187.7042,187.5837,187.6856,5138.0
2021-11-08 14:55:00,202.53,202.68,202.52,202.62,3030.0,187.6856,187.8246,187.6764,187.769,3030.0
2021-11-08 15:00:00,202.62,202.64,202.53,202.59,3491.0,187.769,187.7876,187.6856,187.7412,3491.0
2021-11-08 15:05:00,202.56,202.63,202.56,202.6,5876.0,187.7134,187.7783,187.7134,187.7505,5876.0
2021-11-08 15:10:00,202.58,202.58,202.47,202.51,5879.0,187.732,187.732,187.63,187.6671,5879.0
2021-11-08 15:15:00,202.48,202.65,202.48,202.65,2915.0,187.6393,187.7968,187.6393,187.7968,2915.0
2021-11-08 15:20:00,202.7,202.7,202.4,202.47,8595.0,187.8432,187.8432,187.5652,187.63,8595.0
2021-11-08 15:25:00,202.57,202.59,202.48,202.55,11780.0,187.7227,187.7412,187.6393,187.7042,11780.0
2021-11-08 15:30:00,202.54,202.91,202.53,202.9,8646.0,187.6949,188.0378,187.6856,188.0285,8646.0
2021-11-08 15:35:00,202.92,203.17,202.91,203.0,17070.0,188.047,188.2787,188.0378,188.1212,17070.0
2021-11-08 15:40:00,202.99,203.0,202.58,202.58,8873.0,188.1119,188.1212,187.732,187.732,8873.0
2021-11-08 15:45:00,202.59,202.74,202.59,202.63,13303.0,187.7412,187.8802,187.7412,187.7783,13303.0
2021-11-08 15:50:00,202.55,202.81,202.51,202.7,28047.0,187.7042,187.9451,187.6671,187.8432,28047.0
2021-11-08 15:55:00,202.7,202.85,202.58,202.62,80143.0,187.8432,187.9822,187.732,187.769,80143.0
2021-11-09 09:30:00,202.82,203.0,202.58,202.78,14815.0,187.9544,188.1212,187.732,187.9173,14815.0
2021-11-09 09:35:00,203.43,203.63,203.43,203.43,550.0,188.5197,188.705,188.5197,188.5197,550.0
2021-11-09 09:40:00,203.07,203.25,202.78,202.8,2901.0,188.186,188.3529,187.9173,187.9358,2901.0
2021-11-09 09:45:00,202.66,202.93,202.38,202.59,1809.0,187.8061,188.0563,187.5466,187.7412,1809.0
2021-11-09 09:50:00,202.85,203.07,202.82,202.96,2408.0,187.9822,188.186,187.9544,188.0841,2408.0
2021-11-09 09:55:00,203.0,203.33,202.89,203.07,2767.0,188.1212,188.427,188.0192,188.186,2767.0
2021-11-09 10:00:00,203.23,203.35,202.8,202.86,4200.0,188.3343,188.4455,187.9358,187.9914,4200.0
2021-11-09 10:05:00,203.03,203.38,202.85,202.92,1779.0,188.149,188.4733,187.9822,188.047,1779.0
2021-11-09 10:10:00,202.8,202.8,202.6,202.64,2268.0,187.9358,187.9358,187.7505,187.7876,2268.0
2021-11-09 10:15:00,202.63,202.71,202.1,202.1,3049.0,187.7783,187.8524,187.2871,187.2871,3049.0
2021-11-09 10:20:00,202.2,202.52,202.18,202.52,600.0,187.3798,187.6764,187.3613,187.6764,600.0
2021-11-09 10:25:00,202.45,202.86,202.35,202.85,3401.0,187.6115,187.9914,187.5188,187.9822,3401.0
2021-11-09 10:30:00,202.78,202.78,202.42,202.54,3101.0,187.9173,187.9173,187.5837,187.6949,3101.0
2021-11-09 10:35:00,202.4,202.53,202.03,202.03,1805.0,187.5652,187.6856,187.2223,187.2223,1805.0
2021-11-09 10:40:00,202.02,202.37,202.01,202.22,4993.0,187.213,187.5374,187.2037,187.3983,4993.0
2021-11-09 10:45:00,202.18,202.18,201.97,201.98,1110.0,187.3613,187.3613,187.1667,187.1759,1110.0
2021-11-09 10:50:00,201.95,201.95,201.69,201.86,2269.0,187.1481,187.1481,186.9072,187.0647,2269.0
2021-11-09 10:55:00,201.8,202.05,201.79,202.04,3242.0,187.0091,187.2408,186.9999,187.2315,3242.0
2021-11-09 11:00:00,202.03,202.28,202.01,202.1,2006.0,187.2223,187.4539,187.2037,187.2871,2006.0
2021-11-09 11:05:00,202.24,202.25,201.82,201.82,3591.0,187.4169,187.4261,187.0277,187.0277,3591.0
2021-11-09 11:10:00,201.7,201.7,201.43,201.64,1992.0,186.9165,186.9165,186.6662,186.8609,1992.0
2021-11-09 11:15:00,201.74,201.78,201.54,201.59,1078.0,186.9535,186.9906,186.7682,186.8145,1078.0
2021-11-09 11:20:00,201.62,201.64,201.23,201.34,2653.0,186.8423,186.8609,186.4809,186.5828,2653.0
2021-11-09 11:25:00,201.36,201.51,201.27,201.41,3380.0,186.6014,186.7404,186.518,186.6477,3380.0
2021-11-09 11:30:00,201.47,201.74,201.46,201.74,1427.0,186.7033,186.9535,186.6941,186.9535,1427.0
2021-11-09 11:35:00,201.93,201.94,201.77,201.89,4077.0,187.1296,187.1389,186.9813,187.0925,4077.0
2021-11-09 11:40:00,201.92,202.02,201.87,202.01,2126.0,187.1203,187.213,187.074,187.2037,2126.0
2021-11-09 11:45:00,202.07,202.12,201.97,201.98,1400.0,187.2593,187.3057,187.1667,187.1759,1400.0
2021-11-09 11:50:00,201.94,202.27,201.87,202.27,1696.0,187.1389,187.4447,187.074,187.4447,1696.0
2021-11-09 11:55:00,202.13,202.24,202.08,202.09,1165.0,187.3149,187.4169,187.2686,187.2779,1165.0
2021-11-09 12:00:00,202.09,202.17,202.08,202.17,901.0,187.2779,187.352,187.2686,187.352,901.0
2021-11-09 12:05:00,202.13,202.3,202.12,202.26,2644.0,187.3149,187.4725,187.3057,187.4354,2644.0
2021-11-09 12:10:00,202.38,202.62,202.37,202.59,2175.0,187.5466,187.769,187.5374,187.7412,2175.0
2021-11-09 12:15:00,202.56,202.7,202.51,202.64,2767.0,187.7134,187.8432,187.6671,187.7876,2767.0
2021-11-09 12:20:00,202.57,202.58,202.48,202.5,1500.0,187.7227,187.732,187.6393,187.6578,1500.0
2021-11-09 12:25:00,202.51,202.92,202.51,202.92,5710.0,187.6671,188.047,187.6671,188.047,5710.0
2021-11-09 12:30:00,202.91,203.22,202.91,203.09,5236.0,188.0378,188.3251,188.0378,188.2046,5236.0
2021-11-09 12:35:00,203.14,203.2,202.92,203.06,8517.0,188.2509,188.3065,188.047,188.1768,8517.0
2021-11-09 12:40:00,203.09,203.18,202.97,203.11,2318.0,188.2046,188.288,188.0934,188.2231,2318.0
2021-11-09 12:45:00,203.12,203.12,202.79,202.79,2379.0,188.2324,188.2324,187.9266,187.9266,2379.0
2021-11-09 12:50:00,202.79,202.94,202.74,202.88,3839.0,187.9266,188.0656,187.8802,188.01,3839.0
2021-11-09 12:55:00,202.9,203.0,202.85,202.94,3978.0,188.0285,188.1212,187.9822,188.0656,3978.0
2021-11-09 13:00:00,202.89,203.0,202.87,202.94,1300.0,188.0192,188.1212,188.0007,188.0656,1300.0
2021-11-09 13:05:00,202.88,202.99,202.86,202.96,1095.0,188.01,188.1119,187.9914,188.0841,1095.0
2021-11-09 13:10:00,202.96,203.01,202.88,202.93,5012.0,188.0841,188.1304,188.01,188.0563,5012.0
2021-11-09 13:15:00,202.84,202.91,202.67,202.91,3009.0,187.9729,188.0378,187.8154,188.0378,3009.0
2021-11-09 13:20:00,202.93,202.93,202.83,202.87,2115.0,188.0563,188.0563,187.9636,188.0007,2115.0
2021-11-09 13:25:00,202.83,202.83,202.65,202.82,2359.0,187.9636,187.9636,187.7968,187.9544,2359.0
2021-11-09 13:30:00,202.91,202.93,202.67,202.72,11136.0,188.0378,188.0563,187.8154,187.8617,11136.0
2021-11-09 13:35:00,202.62,202.62,202.31,202.32,1904.0,187.769,187.769,187.4818,187.491,1904.0
2021-11-09 13:40:00,202.39,202.46,202.3,202.46,2289.0,187.5559,187.6208,187.4725,187.6208,2289.0
2021-11-09 13:45:00,202.47,202.65,202.47,202.56,1267.0,187.63,187.7968,187.63,187.7134,1267.0
2021-11-09 13:50:00,202.57,202.61,202.43,202.43,1372.0,187.7227,187.7598,187.593,187.593,1372.0
2021-11-09 13:55:00,202.55,202.56,202.47,202.51,1965.0,187.7042,187.7134,187.63,187.6671,1965.0
2021-11-09 14:00:00,202.51,202.63,202.38,202.51,2768.0,187.6671,187.7783,187.5466,187.6671,2768.0
2021-11-09 14:05:00,202.51,202.51,202.15,202.15,3332.0,187.6671,187.6671,187.3335,187.3335,3332.0
2021-11-09 14:10:00,202.11,202.11,201.9,201.93,3599.0,187.2964,187.2964,187.1018,187.1296,3599.0
2021-11-09 14:15:00,202.02,202.24,202.02,202.22,1610.0,187.213,187.4169,187.213,187.3983,1610.0
2021-11-09 14:20:00,202.18,202.32,202.18,202.23,2886.0,187.3613,187.491,187.3613,187.4076,2886.0
2021-11-09 14:25:00,202.25,202.3,202.25,202.3,1439.0,187.4261,187.4725,187.4261,187.4725,1439.0
2021-11-09 14:30:00,202.34,202.36,202.27,202.28,1235.0,187.5096,187.5281,187.4447,187.4539,1235.0
2021-11-09 14:35:00,202.25,202.29,202.22,202.25,1946.0,187.4261,187.4632,187.3983,187.4261,1946.0
2021-11-09 14:40:00,202.3,202.51,202.3,202.44,1606.0,187.4725,187.6671,187.4725,187.6022,1606.0
2021-11-09 14:45:00,202.4,202.47,202.29,202.37,2035.0,187.5652,187.63,187.4632,187.5374,2035.0
2021-11-09 14:50:00,202.35,202.47,202.35,202.47,6011.0,187.5188,187.63,187.5188,187.63,6011.0
2021-11-09 14:55:00,202.49,202.75,202.45,202.63,9916.0,187.6486,187.8895,187.6115,187.7783,9916.0
2021-11-09 15:00:00,202.7,202.8,202.69,202.71,2207.0,187.8432,187.9358,187.8339,187.8524,2207.0
2021-11-09 15:05:00,202.74,202.74,202.5,202.53,1301.0,187.8802,187.8802,187.6578,187.6856,1301.0
2021-11-09 15:10:00,202.55,202.6,202.5,202.6,2017.0,187.7042,187.7505,187.6578,187.7505,2017.0
2021-11-09 15:15:00,202.64,202.82,202.64,202.81,2213.0,187.7876,187.9544,187.7876,187.9451,2213.0
2021-11-09 15:20:00,202.75,202.79,202.64,202.78,1301.0,187.8895,187.9266,187.7876,187.9173,1301.0
2021-11-09 15:25:00,202.75,202.91,202.7,202.91,3728.0,187.8895,188.0378,187.8432,188.0378,3728.0
2021-11-09 15:30:00,202.92,202.92,202.71,202.72,5582.0,188.047,188.047,187.8524,187.8617,5582.0
2021-11-09 15:35:00,202.62,202.69,202.5,202.5,4368.0,187.769,187.8339,187.6578,187.6578,4368.0
2021-11-09 15:40:00,202.52,202.79,202.52,202.78,7000.0,187.6764,187.9266,187.6764,187.9173,7000.0
2021-11-09 15:45:00,202.78,202.86,202.73,202.75,9994.0,187.9173,187.9914,187.871,187.8895,9994.0
2021-11-09 15:50:00,202.76,202.82,202.6,202.68,13809.0,187.8988,187.9544,187.7505,187.8246,13809.0
2021-11-09 15:55:00,202.7,202.97,202.68,202.94,29033.0,187.8432,188.0934,187.8246,188.0656,29033.0
2021-11-10 09:30:00,203.08,203.75,202.82,203.5,20136.0,188.1953,188.8162,187.9544,188.5845,20136.0
2021-11-10 09:35:00,203.33,203.44,203.1,203.44,2189.0,188.427,188.5289,188.2138,188.5289,2189.0
2021-11-10 09:40:00,203.52,203.64,203.37,203.37,1550.0,188.6031,188.7143,188.4641,188.4641,1550.0
2021-11-10 09:45:00,203.25,203.54,202.94,203.02,4469.0,188.3529,188.6216,188.0656,188.1397,4469.0
2021-11-10 09:50:00,202.97,203.65,202.97,203.51,5698.0,188.0934,188.7235,188.0934,188.5938,5698.0
2021-11-10 09:55:00,203.39,203.54,202.99,202.99,1685.0,188.4826,188.6216,188.1119,188.1119,1685.0
2021-11-10 10:00:00,203.04,203.04,202.61,202.68,1675.0,188.1582,188.1582,187.7598,187.8246,1675.0
2021-11-10 10:05:00,202.59,202.59,202.08,202.43,2698.0,187.7412,187.7412,187.2686,187.593,2698.0
2021-11-10 10:10:00,202.5,202.76,202.34,202.34,895.0,187.6578,187.8988,187.5096,187.5096,895.0
2021-11-10 10:15:00,202.35,202.49,202.32,202.49,507.0,187.5188,187.6486,187.491,187.6486,507.0
2021-11-10 10:20:00,202.56,202.91,202.56,202.62,1958.0,187.7134,188.0378,187.7134,187.769,1958.0
2021-11-10 10:25:00,202.62,202.7,202.6,202.63,773.0,187.769,187.8432,187.7505,187.7783,773.0
2021-11-10 10:30:00,202.54,202.54,202.38,202.38,500.0,187.6949,187.6949,187.5466,187.5466,500.0
2021-11-10 10:35:00,202.83,202.83,202.83,202.83,100.0,187.9636,187.9636,187.9636,187.9636,100.0
2021-11-10 10:40:00,203.11,203.11,202.74,202.86,5072.0,188.2231,188.2231,187.8802,187.9914,5072.0
2021-11-10 10:45:00,202.81,203.16,202.81,203.16,1351.0,187.9451,188.2694,187.9451,188.2694,1351.0
2021-11-10 10:50:00,203.08,203.22,203.02,203.18,1000.0,188.1953,188.3251,188.1397,188.288,1000.0
2021-11-10 10:55:00,203.16,203.19,202.86,202.86,2530.0,188.2694,188.2973,187.9914,187.9914,2530.0
2021-11-10 11:00:00,202.92,203.09,202.84,202.84,2214.0,188.047,188.2046,187.9729,187.9729,2214.0
2021-11-10 11:05:00,202.93,203.16,202.9,203.16,3098.0,188.0563,188.2694,188.0285,188.2694,3098.0
2021-11-10 11:10:00,203.18,203.5,203.03,203.47,2204.0,188.288,188.5845,188.149,188.5567,2204.0
2021-11-10 11:15:00,203.46,203.46,203.14,203.14,3083.0,188.5475,188.5475,188.2509,188.2509,3083.0
2021-11-10 11:20:00,203.16,203.23,203.12,203.2,1101.0,188.2694,188.3343,188.2324,188.3065,1101.0
2021-11-10 11:25:00,203.31,203.32,203.14,203.21,1252.0,188.4085,188.4177,188.2509,188.3158,1252.0
2021-11-10 11:30:00,203.21,203.42,203.17,203.37,2834.0,188.3158,188.5104,188.2787,188.4641,2834.0
2021-11-10 11:35:00,203.35,203.36,203.2,203.24,2156.0,188.4455,188.4548,188.3065,188.3436,2156.0
2021-11-10 11:40:00,203.28,203.45,203.27,203.3,1268.0,188.3807,188.5382,188.3714,188.3992,1268.0
2021-11-10 11:45:00,203.35,203.37,203.19,203.29,1836.0,188.4455,188.4641,188.2973,188.3899,1836.0
2021-11-10 11:50:00,203.43,203.48,203.36,203.37,1582.0,188.5197,188.566,188.4548,188.4641,1582.0
2021-11-10 11:55:00,203.41,203.41,203.24,203.33,2261.0,188.5011,188.5011,188.3436,188.427,2261.0
2021-11-10 12:00:00,203.35,203.38,203.2,203.24,2057.0,188.4455,188.4733,188.3065,188.3436,2057.0
2021-11-10 12:05:00,203.25,203.25,202.75,202.76,6242.0,188.3529,188.3529,187.8895,187.8988,6242.0
2021-11-10 12:10:00,202.79,202.79,202.51,202.75,1945.0,187.9266,187.9266,187.6671,187.8895,1945.0
2021-11-10 12:15:00,202.71,202.71,202.51,202.51,1100.0,187.8524,187.8524,187.6671,187.6671,1100.0
2021-11-10 12:20:00,202.61,202.61,202.21,202.22,3085.0,187.7598,187.7598,187.3891,187.3983,3085.0
2021-11-10 12:25:00,202.26,202.3,202.21,202.27,2462.0,187.4354,187.4725,187.3891,187.4447,2462.0
2021-11-10 12:30:00,202.28,202.39,202.25,202.33,1100.0,187.4539,187.5559,187.4261,187.5003,1100.0
2021-11-10 12:35:00,202.31,202.34,202.14,202.15,1605.0,187.4818,187.5096,187.3242,187.3335,1605.0
2021-11-10 12:40:00,202.18,202.18,202.06,202.09,1187.0,187.3613,187.3613,187.2501,187.2779,1187.0
2021-11-10 12:45:00,202.07,202.07,201.63,201.67,3529.0,187.2593,187.2593,186.8516,186.8887,3529.0
2021-11-10 12:50:00,201.72,201.72,201.6,201.66,2361.0,186.935,186.935,186.8238,186.8794,2361.0
2021-11-10 12:55:00,201.69,201.75,201.68,201.69,4164.0,186.9072,186.9628,186.8979,186.9072,4164.0
2021-11-10 13:00:00,201.66,201.77,201.66,201.7,4071.0,186.8794,186.9813,186.8794,186.9165,4071.0
2021-11-10 13:05:00,201.59,202.02,201.54,201.98,3039.0,186.8145,187.213,186.7682,187.1759,3039.0
2021-11-10 13:10:00,202.06,202.34,202.06,202.11,2856.0,187.2501,187.5096,187.2501,187.2964,2856.0
2021-11-10 13:15:00,202.06,202.12,202.03,202.09,1906.0,187.2501,187.3057,187.2223,187.2779,1906.0
2021-11-10 13:20:00,202.21,202.34,202.18,202.25,2914.0,187.3891,187.5096,187.3613,187.4261,2914.0
2021-11-10 13:25:00,202.38,202.43,202.25,202.43,1555.0,187.5466,187.593,187.4261,187.593,1555.0
2021-11-10 13:30:00,202.37,202.49,202.36,202.49,4228.0,187.5374,187.6486,187.5281,187.6486,4228.0
2021-11-10 13:35:00,202.45,202.55,202.42,202.42,2588.0,187.6115,187.7042,187.5837,187.5837,2588.0
2021-11-10 13:40:00,202.42,202.42,202.33,202.36,1667.0,187.5837,187.5837,187.5003,187.5281,1667.0
2021-11-10 13:45:00,202.36,202.4,202.01,202.02,2758.0,187.5281,187.5652,187.2037,187.213,2758.0
2021-11-10 13:50:00,201.93,202.08,201.91,202.06,4611.0,187.1296,187.2686,187.1111,187.2501,4611.0
2021-11-10 13:55:00,202.07,202.07,201.86,201.88,3130.0,187.2593,187.2593,187.0647,187.0833,3130.0
2021-11-10 14:00:00,201.88,202.04,201.57,201.6,16285.0,187.0833,187.2315,186.796,186.8238,16285.0
2021-11-10 14:05:00,201.62,201.66,201.33,201.33,6117.0,186.8423,186.8794,186.5736,186.5736,6117.0
2021-11-10 14:10:00,201.34,201.47,201.21,201.47,3258.0,186.5828,186.7033,186.4624,186.7033,3258.0
2021-11-10 14:15:00,201.52,201.67,201.52,201.58,5225.0,186.7497,186.8887,186.7497,186.8053,5225.0
2021-11-10 14:20:00,201.54,201.62,201.48,201.48,1326.0,186.7682,186.8423,186.7126,186.7126,1326.0
2021-11-10 14:25:00,201.54,201.57,201.45,201.56,2326.0,186.7682,186.796,186.6848,186.7867,2326.0
2021-11-10 14:30:00,201.5,201.63,201.45,201.57,2337.0,186.7311,186.8516,186.6848,186.796,2337.0
2021-11-10 14:35:00,201.62,201.69,201.62,201.62,1339.0,186.8423,186.9072,186.8423,186.8423,1339.0
2021-11-10 14:40:00,201.65,201.65,201.45,201.5,2224.0,186.8701,186.8701,186.6848,186.7311,2224.0
2021-11-10 14:45:00,201.55,201.83,201.51,201.78,2852.0,186.7775,187.0369,186.7404,186.9906,2852.0
2021-11-10 14:50:00,201.81,201.97,201.77,201.9,2842.0,187.0184,187.1667,186.9813,187.1018,2842.0
2021-11-10 14:55:00,201.9,201.9,201.75,201.75,1704.0,187.1018,187.1018,186.9628,186.9628,1704.0
2021-11-10 15:00:00,201.81,201.81,201.53,201.53,1606.0,187.0184,187.0184,186.7589,186.7589,1606.0
2021-11-10 15:05:00,201.48,201.63,201.41,201.63,1347.0,186.7126,186.8516,186.6477,186.8516,1347.0
2021-11-10 15:10:00,201.59,201.73,201.58,201.66,2685.0,186.8145,186.9443,186.8053,186.8794,2685.0
2021-11-10 15:15:00,201.75,201.76,201.62,201.66,1262.0,186.9628,186.9721,186.8423,186.8794,1262.0
2021-11-10 15:20:00,201.7,201.79,201.57,201.66,5622.0,186.9165,186.9999,186.796,186.8794,5622.0
2021-11-10 15:25:00,201.69,201.7,201.54,201.59,5834.0,186.9072,186.9165,186.7682,186.8145,5834.0
2021-11-10 15:30:00,201.55,201.63,201.33,201.35,5578.0,186.7775,186.8516,186.5736,186.5921,5578.0
2021-11-10 15:35:00,201.32,201.35,201.22,201.24,6252.0,186.5643,186.5921,186.4716,186.4902,6252.0
2021-11-10 15:40:00,201.26,201.29,201.1,201.15,10293.0,186.5087,186.5365,186.3604,186.4068,10293.0
2021-11-10 15:45:00,201.19,201.3,201.14,201.22,12688.0,186.4438,186.5458,186.3975,186.4716,12688.0
2021-11-10 15:50:00,201.26,201.52,201.2,201.42,20312.0,186.5087,186.7497,186.4531,186.657,20312.0
2021-11-10 15:55:00,201.4,201.45,201.26,201.28,55588.0,186.6384,186.6848,186.5087,186.5272,55588.0
2021-11-11 09:30:00,200.77,201.25,200.2,200.51,15116.0,186.0546,186.4994,185.5264,185.8137,15116.0
2021-11-11 09:35:00,200.27,200.62,200.12,200.22,4000.0,185.5913,185.9156,185.4523,185.5449,4000.0
2021-11-11 09:40:00,200.1,200.48,200.06,200.41,2337.0,185.4337,185.7859,185.3967,185.721,2337.0
2021-11-11 09:45:00,200.36,200.74,200.03,200.03,2000.0,185.6747,186.0268,185.3689,185.3689,2000.0
2021-11-11 09:50:00,200.14,200.14,199.41,199.44,9385.0,185.4708,185.4708,184.7943,184.8221,9385.0
2021-11-11 09:55:00,199.24,199.48,198.81,199.44,7044.0,184.6368,184.8592,184.2383,184.8221,7044.0
2021-11-11 10:00:00,199.42,199.58,199.34,199.58,7769.0,184.8036,184.9518,184.7294,184.9518,7769.0
2021-11-11 10:05:00,199.6,199.87,199.6,199.87,4403.0,184.9704,185.2206,184.9704,185.2206,4403.0
2021-11-11 10:10:00,199.87,200.07,199.69,200.02,5241.0,185.2206,185.4059,185.0538,185.3596,5241.0
2021-11-11 10:15:00,200.12,200.37,200.11,200.22,6071.0,185.4523,185.6839,185.443,185.5449,6071.0
2021-11-11 10:20:00,200.25,200.52,200.2,200.42,4599.0,185.5727,185.8229,185.5264,185.7303,4599.0
2021-11-11 10:25:00,200.58,200.63,200.52,200.59,2915.0,185.8786,185.9249,185.8229,185.8878,2915.0
2021-11-11 10:30:00,200.62,200.62,200.23,200.39,7010.0,185.9156,185.9156,185.5542,185.7025,7010.0
2021-11-11 10:35:00,200.41,200.46,200.31,200.43,6553.0,185.721,185.7673,185.6283,185.7395,6553.0
2021-11-11 10:40:00,200.45,200.45,200.18,200.36,4868.0,185.7581,185.7581,185.5079,185.6747,4868.0
2021-11-11 10:45:00,200.31,200.58,200.31,200.46,8784.0,185.6283,185.8786,185.6283,185.7673,8784.0
2021-11-11 10:50:00,200.46,200.67,200.38,200.67,4658.0,185.7673,185.962,185.6932,185.962,4658.0
2021-11-11 10:55:00,200.66,200.7,200.4,200.4,4271.0,185.9527,185.9898,185.7117,185.7117,4271.0
2021-11-11 11:00:00,200.38,200.44,200.32,200.34,3437.0,185.6932,185.7488,185.6376,185.6561,3437.0
2021-11-11 11:05:00,200.34,200.51,200.34,200.5,2836.0,185.6561,185.8137,185.6561,185.8044,2836.0
2021-11-11 11:10:00,200.5,200.66,200.42,200.59,3968.0,185.8044,185.9527,185.7303,185.8878,3968.0
2021-11-11 11:15:00,200.59,200.65,200.49,200.65,2899.0,185.8878,185.9434,185.7951,185.9434,2899.0
2021-11-11 11:20:00,200.69,200.91,200.68,200.91,5850.0,185.9805,186.1844,185.9712,186.1844,5850.0
2021-11-11 11:25:00,200.92,200.92,200.69,200.77,3560.0,186.1936,186.1936,185.9805,186.0546,3560.0
2021-11-11 11:30:00,200.76,201.1,200.68,201.1,6568.0,186.0454,186.3604,185.9712,186.3604,6568.0
2021-11-11 11:35:00,201.09,201.32,201.08,201.19,7306.0,186.3512,186.5643,186.3419,186.4438,7306.0
2021-11-11 11:40:00,201.19,201.45,201.13,201.39,7602.0,186.4438,186.6848,186.3882,186.6292,7602.0
2021-11-11 11:45:00,201.39,201.41,201.25,201.29,9326.0,186.6292,186.6477,186.4994,186.5365,9326.0
2021-11-11 11:50:00,201.27,201.36,201.09,201.09,9567.0,186.518,186.6014,186.3512,186.3512,9567.0
2021-11-11 11:55:00,201.0,201.02,200.53,200.53,8545.0,186.2678,186.2863,185.8322,185.8322,8545.0
2021-11-11 12:00:00,200.58,200.58,200.11,200.11,3380.0,185.8786,185.8786,185.443,185.443,3380.0
2021-11-11 12:05:00,200.08,200.08,199.56,199.56,3909.0,185.4152,185.4152,184.9333,184.9333,3909.0
2021-11-11 12:10:00,199.61,200.03,199.56,200.03,30818.0,184.9796,185.3689,184.9333,185.3689,30818.0
2021-11-11 12:15:00,200.0,200.09,199.93,200.09,5006.0,185.3411,185.4245,185.2762,185.4245,5006.0
2021-11-11 12:20:00,199.97,200.1,199.93,200.06,6646.0,185.3133,185.4337,185.2762,185.3967,6646.0
2021-11-11 12:25:00,200.06,200.22,200.05,200.16,5122.0,185.3967,185.5449,185.3874,185.4893,5122.0
2021-11-11 12:30:00,200.18,200.25,200.16,200.19,1810.0,185.5079,185.5727,185.4893,185.5171,1810.0
2021-11-11 12:35:00,200.19,200.26,200.11,200.19,5638.0,185.5171,185.582,185.443,185.5171,5638.0
2021-11-11 12:40:00,200.15,200.15,200.0,200.05,10596.0,185.4801,185.4801,185.3411,185.3874,10596.0
2021-11-11 12:45:00,200.01,200.08,199.95,199.97,8384.0,185.3503,185.4152,185.2947,185.3133,8384.0
2021-11-11 12:50:00,200.01,200.1,199.95,200.1,9881.0,185.3503,185.4337,185.2947,185.4337,9881.0
2021-11-11 12:55:00,200.11,200.11,200.03,200.11,4182.0,185.443,185.443,185.3689,185.443,4182.0
2021-11-11 13:00:00,200.07,200.07,199.88,199.88,3616.0,185.4059,185.4059,185.2299,185.2299,3616.0
2021-11-11 13:05:00,199.77,199.77,199.54,199.54,1621.0,185.1279,185.1279,184.9148,184.9148,1621.0
2021-11-11 13:10:00,199.57,199.71,199.56,199.61,3382.0,184.9426,185.0723,184.9333,184.9796,3382.0
2021-11-11 13:15:00,199.61,199.72,199.58,199.72,4971.0,184.9796,185.0816,184.9518,185.0816,4971.0
2021-11-11 13:20:00,199.67,199.68,199.65,199.65,1390.0,185.0352,185.0445,185.0167,185.0167,1390.0
2021-11-11 13:25:00,199.63,199.65,199.53,199.59,22938.0,184.9982,185.0167,184.9055,184.9611,22938.0
2021-11-11 13:30:00,199.57,199.61,199.42,199.59,5066.0,184.9426,184.9796,184.8036,184.9611,5066.0
2021-11-11 13:35:00,199.59,199.71,199.58,199.62,6487.0,184.9611,185.0723,184.9518,184.9889,6487.0
2021-11-11 13:40:00,199.64,199.68,199.51,199.62,17074.0,185.0074,185.0445,184.887,184.9889,17074.0
2021-11-11 13:45:00,199.59,199.67,199.5,199.67,14960.0,184.9611,185.0352,184.8777,185.0352,14960.0
2021-11-11 13:50:00,199.67,199.77,199.55,199.62,13311.0,185.0352,185.1279,184.924,184.9889,13311.0
2021-11-11 13:55:00,199.58,199.58,199.47,199.5,2440.0,184.9518,184.9518,184.8499,184.8777,2440.0
2021-11-11 14:00:00,199.49,199.49,199.35,199.42,2724.0,184.8684,184.8684,184.7387,184.8036,2724.0
2021-11-11 14:05:00,199.4,199.44,199.34,199.39,18479.0,184.785,184.8221,184.7294,184.7758,18479.0
2021-11-11 14:10:00,199.48,199.65,199.48,199.6,1101.0,184.8592,185.0167,184.8592,184.9704,1101.0
2021-11-11 14:15:00,199.69,199.73,199.68,199.7,1720.0,185.0538,185.0909,185.0445,185.063,1720.0
2021-11-11 14:20:00,199.73,199.89,199.66,199.66,4244.0,185.0909,185.2391,185.026,185.026,4244.0
2021-11-11 14:25:00,199.67,199.71,199.61,199.62,1341.0,185.0352,185.0723,184.9796,184.9889,1341.0
2021-11-11 14:30:00,199.61,199.67,199.61,199.61,14000.0,184.9796,185.0352,184.9796,184.9796,14000.0
2021-11-11 14:35:00,199.59,199.63,199.56,199.56,1804.0,184.9611,184.9982,184.9333,184.9333,1804.0
2021-11-11 14:40:00,199.61,199.71,199.56,199.62,2405.0,184.9796,185.0723,184.9333,184.9889,2405.0
2021-11-11 14:45:00,199.55,199.76,199.55,199.76,2930.0,184.924,185.1187,184.924,185.1187,2930.0
2021-11-11 14:50:00,199.79,199.89,199.65,199.65,4729.0,185.1465,185.2391,185.0167,185.0167,4729.0
2021-11-11 14:55:00,199.65,199.68,199.56,199.59,4918.0,185.0167,185.0445,184.9333,184.9611,4918.0
2021-11-11 15:00:00,199.57,199.6,199.5,199.58,5125.0,184.9426,184.9704,184.8777,184.9518,5125.0
2021-11-11 15:05:00,199.62,199.63,199.26,199.31,5670.0,184.9889,184.9982,184.6553,184.7016,5670.0
2021-11-11 15:10:00,199.3,199.34,199.18,199.28,6304.0,184.6924,184.7294,184.5812,184.6738,6304.0
2021-11-11 15:15:00,199.34,199.36,199.17,199.28,4517.0,184.7294,184.748,184.5719,184.6738,4517.0
2021-11-11 15:20:00,199.26,199.3,199.22,199.28,4481.0,184.6553,184.6924,184.6182,184.6738,4481.0
2021-11-11 15:25:00,199.29,199.31,199.17,199.17,6827.0,184.6831,184.7016,184.5719,184.5719,6827.0
2021-11-11 15:30:00,199.16,199.23,198.98,199.09,5745.0,184.5626,184.6275,184.3958,184.4978,5745.0
2021-11-11 15:35:00,199.1,199.48,199.1,199.48,8048.0,184.507,184.8592,184.507,184.8592,8048.0
2021-11-11 15:40:00,199.5,199.8,199.48,199.53,12782.0,184.8777,185.1557,184.8592,184.9055,12782.0
2021-11-11 15:45:00,199.51,199.52,199.36,199.43,13208.0,184.887,184.8962,184.748,184.8128,13208.0
2021-11-11 15:50:00,199.48,199.52,199.26,199.28,23695.0,184.8592,184.8962,184.6553,184.6738,23695.0
2021-11-11 15:55:00,199.28,199.3,199.03,199.03,46942.0,184.6738,184.6924,184.4422,184.4422,46942.0
2021-11-12 09:30:00,199.09,199.93,199.06,199.74,24020.0,184.4978,185.2762,184.47,185.1001,24020.0
2021-11-12 09:35:00,199.92,200.39,199.6,200.22,5467.0,185.2669,185.7025,184.9704,185.5449,5467.0
2021-11-12 09:40:00,200.06,200.2,199.61,199.61,5742.0,185.3967,185.5264,184.9796,184.9796,5742.0
2021-11-12 09:45:00,199.6,199.62,199.6,199.62,1092.0,184.9704,184.9889,184.9704,184.9889,1092.0
2021-11-12 09:50:00,199.65,199.65,199.36,199.36,1000.0,185.0167,185.0167,184.748,184.748,1000.0
2021-11-12 09:55:00,199.21,199.75,199.2,199.75,1295.0,184.609,185.1094,184.5997,185.1094,1295.0
2021-11-12 10:00:00,199.67,199.73,199.5,199.59,2799.0,185.0352,185.0909,184.8777,184.9611,2799.0
2021-11-12 10:05:00,199.59,199.79,199.51,199.79,1208.0,184.9611,185.1465,184.887,185.1465,1208.0
2021-11-12 10:10:00,199.84,199.89,199.21,199.37,4961.0,185.1928,185.2391,184.609,184.7572,4961.0
2021-11-12 10:15:00,199.44,199.64,199.33,199.47,2729.0,184.8221,185.0074,184.7202,184.8499,2729.0
2021-11-12 10:20:00,199.35,199.57,199.03,199.07,9215.0,184.7387,184.9426,184.4422,184.4792,9215.0
2021-11-12 10:25:00,199.13,199.13,198.81,199.0,6070.0,184.5348,184.5348,184.2383,184.4144,6070.0
2021-11-12 10:30:00,198.96,199.06,198.91,198.94,5445.0,184.3773,184.47,184.331,184.3588,5445.0
2021-11-12 10:35:00,199.05,199.05,198.52,198.83,21809.0,184.4607,184.4607,183.9695,184.2568,21809.0
2021-11-12 10:40:00,198.84,199.16,198.8,199.09,8130.0,184.2661,184.5626,184.229,184.4978,8130.0
2021-11-12 10:45:00,199.09,199.1,199.01,199.02,1327.0,184.4978,184.507,184.4236,184.4329,1327.0
2021-11-12 10:50:00,199.19,199.35,199.18,199.26,4661.0,184.5904,184.7387,184.5812,184.6553,4661.0
2021-11-12 10:55:00,199.34,199.5,199.3,199.3,6034.0,184.7294,184.8777,184.6924,184.6924,6034.0
2021-11-12 11:00:00,199.24,199.24,198.99,199.14,15837.0,184.6368,184.6368,184.4051,184.5441,15837.0
2021-11-12 11:05:00,199.08,199.21,199.01,199.1,4455.0,184.4885,184.609,184.4236,184.507,4455.0
2021-11-12 11:10:00,199.06,199.18,199.06,199.15,6498.0,184.47,184.5812,184.47,184.5534,6498.0
2021-11-12 11:15:00,199.15,199.46,199.1,199.42,17657.0,184.5534,184.8406,184.507,184.8036,17657.0
2021-11-12 11:20:00,199.5,199.78,199.45,199.73,3138.0,184.8777,185.1372,184.8314,185.0909,3138.0
2021-11-12 11:25:00,199.65,199.65,199.36,199.45,11087.0,185.0167,185.0167,184.748,184.8314,11087.0
2021-11-12 11:30:00,199.43,199.48,199.32,199.48,8833.0,184.8128,184.8592,184.7109,184.8592,8833.0
2021-11-12 11:35:00,199.42,199.66,199.42,199.64,1828.0,184.8036,185.026,184.8036,185.0074,1828.0
2021-11-12 11:40:00,199.69,199.74,199.56,199.7,3905.0,185.0538,185.1001,184.9333,185.063,3905.0
2021-11-12 11:45:00,199.73,199.73,199.61,199.64,5088.0,185.0909,185.0909,184.9796,185.0074,5088.0
2021-11-12 11:50:00,199.66,199.85,199.66,199.85,939.0,185.026,185.2021,185.026,185.2021,939.0
2021-11-12 11:55:00,199.89,200.13,199.89,200.03,3662.0,185.2391,185.4615,185.2391,185.3689,3662.0
2021-11-12 12:00:00,200.02,200.28,200.02,200.24,2466.0,185.3596,185.6005,185.3596,185.5635,2466.0
2021-11-12 12:05:00,200.33,200.33,200.28,200.31,2511.0,185.6469,185.6469,185.6005,185.6283,2511.0
2021-11-12 12:10:00,200.29,200.46,200.27,200.46,3142.0,185.6098,185.7673,185.5913,185.7673,3142.0
2021-11-12 12:15:00,200.46,200.46,200.11,200.22,3924.0,185.7673,185.7673,185.443,185.5449,3924.0
2021-11-12 12:20:00,200.28,200.31,200.23,200.31,1343.0,185.6005,185.6283,185.5542,185.6283,1343.0
2021-11-12 12:25:00,200.3,200.38,200.3,200.38,1319.0,185.6191,185.6932,185.6191,185.6932,1319.0
2021-11-12 12:30:00,200.39,200.51,200.39,200.49,1272.0,185.7025,185.8137,185.7025,185.7951,1272.0
2021-11-12 12:35:00,200.48,200.51,200.45,200.48,1498.0,185.7859,185.8137,185.7581,185.7859,1498.0
2021-11-12 12:40:00,200.47,200.47,200.4,200.43,3419.0,185.7766,185.7766,185.7117,185.7395,3419.0
2021-11-12 12:45:00,200.47,200.56,200.42,200.46,2240.0,185.7766,185.86,185.7303,185.7673,2240.0
2021-11-12 12:50:00,200.41,200.42,200.31,200.31,1479.0,185.721,185.7303,185.6283,185.6283,1479.0
2021-11-12 12:55:00,200.37,200.37,200.3,200.34,300.0,185.6839,185.6839,185.6191,185.6561,300.0
2021-11-12 13:00:00,200.38,200.39,200.23,200.32,2205.0,185.6932,185.7025,185.5542,185.6376,2205.0
2021-11-12 13:05:00,200.25,200.3,200.09,200.13,2104.0,185.5727,185.6191,185.4245,185.4615,2104.0
2021-11-12 13:10:00,200.1,200.12,200.1,200.12,200.0,185.4337,185.4523,185.4337,185.4523,200.0
2021-11-12 13:15:00,200.14,200.26,200.07,200.26,4331.0,185.4708,185.582,185.4059,185.582,4331.0
2021-11-12 13:20:00,200.28,200.35,200.25,200.25,2810.0,185.6005,185.6654,185.5727,185.5727,2810.0
2021-11-12 13:25:00,200.34,200.4,200.13,200.15,5003.0,185.6561,185.7117,185.4615,185.4801,5003.0
2021-11-12 13:30:00,200.14,200.36,200.09,200.35,2343.0,185.4708,185.6747,185.4245,185.6654,2343.0
2021-11-12 13:35:00,200.36,200.44,200.35,200.44,400.0,185.6747,185.7488,185.6654,185.7488,400.0
2021-11-12 13:40:00,200.44,200.44,200.22,200.29,5363.0,185.7488,185.7488,185.5449,185.6098,5363.0
2021-11-12 13:45:00,200.25,200.47,200.25,200.43,3886.0,185.5727,185.7766,185.5727,185.7395,3886.0
2021-11-12 13:50:00,200.49,200.49,200.1,200.1,4782.0,185.7951,185.7951,185.4337,185.4337,4782.0
2021-11-12 13:55:00,200.1,200.19,200.1,200.19,2732.0,185.4337,185.5171,185.4337,185.5171,2732.0
2021-11-12 14:00:00,200.19,200.48,200.18,200.41,3297.0,185.5171,185.7859,185.5079,185.721,3297.0
2021-11-12 14:05:00,200.39,200.44,200.13,200.24,3646.0,185.7025,185.7488,185.4615,185.5635,3646.0
2021-11-12 14:10:00,200.27,200.71,200.24,200.67,6164.0,185.5913,185.999,185.5635,185.962,6164.0
2021-11-12 14:15:00,200.67,200.7,200.59,200.62,6288.0,185.962,185.9898,185.8878,185.9156,6288.0
2021-11-12 14:20:00,200.62,200.7,200.5,200.63,3148.0,185.9156,185.9898,185.8044,185.9249,3148.0
2021-11-12 14:25:00,200.64,200.81,200.58,200.81,28145.0,185.9342,186.0917,185.8786,186.0917,28145.0
2021-11-12 14:30:00,200.8,200.83,200.68,200.7,3822.0,186.0824,186.1102,185.9712,185.9898,3822.0
2021-11-12 14:35:00,200.78,200.83,200.71,200.81,2700.0,186.0639,186.1102,185.999,186.0917,2700.0
2021-11-12 14:40:00,200.8,200.91,200.72,200.86,4783.0,186.0824,186.1844,186.0083,186.138,4783.0
2021-11-12 14:45:00,200.84,200.93,200.77,200.84,6437.0,186.1195,186.2029,186.0546,186.1195,6437.0
2021-11-12 14:50:00,200.86,200.95,200.85,200.92,1904.0,186.138,186.2214,186.1288,186.1936,1904.0
2021-11-12 14:55:00,200.89,201.03,200.88,200.96,3402.0,186.1658,186.2956,186.1566,186.2307,3402.0
2021-11-12 15:00:00,200.94,200.97,200.82,200.86,3499.0,186.2122,186.24,186.101,186.138,3499.0
2021-11-12 15:05:00,200.86,200.9,200.82,200.88,3807.0,186.138,186.1751,186.101,186.1566,3807.0
2021-11-12 15:10:00,200.85,200.97,200.85,200.97,3857.0,186.1288,186.24,186.1288,186.24,3857.0
2021-11-12 15:15:00,200.99,201.07,200.95,201.03,5340.0,186.2585,186.3326,186.2214,186.2956,5340.0
2021-11-12 15:20:00,201.0,201.08,200.97,201.05,6353.0,186.2678,186.3419,186.24,186.3141,6353.0
2021-11-12 15:25:00,201.04,201.29,201.03,201.29,11558.0,186.3048,186.5365,186.2956,186.5365,11558.0
2021-11-12 15:30:00,201.28,201.45,201.16,201.3,14607.0,186.5272,186.6848,186.416,186.5458,14607.0
2021-11-12 15:35:00,201.28,201.42,201.16,201.26,8068.0,186.5272,186.657,186.416,186.5087,8068.0
2021-11-12 15:40:00,201.25,201.33,201.07,201.15,10603.0,186.4994,186.5736,186.3326,186.4068,10603.0
2021-11-12 15:45:00,201.14,201.14,200.96,201.06,9820.0,186.3975,186.3975,186.2307,186.3234,9820.0
2021-11-12 15:50:00,201.04,201.04,200.53,200.55,23312.0,186.3048,186.3048,185.8322,185.8507,23312.0
2021-11-12 15:55:00,200.58,201.13,200.57,200.93,85551.0,185.8786,186.3882,185.8693,186.2029,85551.0
2021-11-15 09:30:00,202.04,202.04,201.5,201.59,14255.0,187.2315,187.2315,186.7311,186.8145,14255.0
2021-11-15 09:35:00,201.45,201.95,201.08,201.08,3638.0,186.6848,187.1481,186.3419,186.3419,3638.0
2021-11-15 09:40:00,201.01,201.01,200.9,200.9,300.0,186.277,186.277,186.1751,186.1751,300.0
2021-11-15 09:45:00,200.97,201.44,200.96,200.96,2432.0,186.24,186.6755,186.2307,186.2307,2432.0
2021-11-15 09:50:00,200.94,200.95,200.73,200.95,1400.0,186.2122,186.2214,186.0176,186.2214,1400.0
2021-11-15 09:55:00,201.07,201.16,200.68,200.72,3759.0,186.3326,186.416,185.9712,186.0083,3759.0
2021-11-15 10:00:00,200.74,200.96,200.41,200.48,9691.0,186.0268,186.2307,185.721,185.7859,9691.0
2021-11-15 10:05:00,200.58,200.72,200.47,200.48,1720.0,185.8786,186.0083,185.7766,185.7859,1720.0
2021-11-15 10:10:00,200.39,200.4,200.15,200.29,2141.0,185.7025,185.7117,185.4801,185.6098,2141.0
2021-11-15 10:15:00,200.5,200.79,200.38,200.58,7462.0,185.8044,186.0732,185.6932,185.8786,7462.0
2021-11-15 10:20:00,200.57,201.02,200.57,201.02,3226.0,185.8693,186.2863,185.8693,186.2863,3226.0
2021-11-15 10:25:00,200.93,201.05,200.66,200.74,1813.0,186.2029,186.3141,185.9527,186.0268,1813.0
2021-11-15 10:30:00,200.68,201.04,200.6,200.96,10101.0,185.9712,186.3048,185.8971,186.2307,10101.0
2021-11-15 10:35:00,200.77,200.85,200.77,200.77,960.0,186.0546,186.1288,186.0546,186.0546,960.0
2021-11-15 10:40:00,200.82,200.97,200.81,200.91,1409.0,186.101,186.24,186.0917,186.1844,1409.0
2021-11-15 10:45:00,200.93,201.2,200.85,201.08,7050.0,186.2029,186.4531,186.1288,186.3419,7050.0
2021-11-15 10:50:00,201.03,201.03,200.87,200.87,1129.0,186.2956,186.2956,186.1473,186.1473,1129.0
2021-11-15 10:55:00,200.87,201.01,200.71,200.76,4062.0,186.1473,186.277,185.999,186.0454,4062.0
2021-11-15 11:00:00,200.74,201.01,200.74,201.0,3699.0,186.0268,186.277,186.0268,186.2678,3699.0
2021-11-15 11:05:00,201.06,201.06,200.91,200.91,1857.0,186.3234,186.3234,186.1844,186.1844,1857.0
2021-11-15 11:10:00,200.96,200.98,200.86,200.94,2173.0,186.2307,186.2492,186.138,186.2122,2173.0
2021-11-15 11:15:00,200.9,201.04,200.84,200.86,4340.0,186.1751,186.3048,186.1195,186.138,4340.0
2021-11-15 11:20:00,200.85,201.12,200.79,200.99,28259.0,186.1288,186.379,186.0732,186.2585,28259.0
2021-11-15 11:25:00,200.89,200.92,200.88,200.92,1330.0,186.1658,186.1936,186.1566,186.1936,1330.0
2021-11-15 11:30:00,200.9,201.07,200.62,200.97,9550.0,186.1751,186.3326,185.9156,186.24,9550.0
2021-11-15 11:35:00,200.98,201.26,200.89,201.26,2240.0,186.2492,186.5087,186.1658,186.5087,2240.0
2021-11-15 11:40:00,201.21,201.21,201.12,201.12,711.0,186.4624,186.4624,186.379,186.379,711.0
2021-11-15 11:45:00,201.14,201.23,201.14,201.2,837.0,186.3975,186.4809,186.3975,186.4531,837.0
2021-11-15 11:50:00,201.18,201.27,201.14,201.22,2197.0,186.4346,186.518,186.3975,186.4716,2197.0
2021-11-15 11:55:00,201.02,201.17,201.02,201.07,814.0,186.2863,186.4253,186.2863,186.3326,814.0
2021-11-15 12:00:00,201.13,201.25,201.02,201.09,2969.0,186.3882,186.4994,186.2863,186.3512,2969.0
2021-11-15 12:05:00,200.94,201.14,200.94,201.1,836.0,186.2122,186.3975,186.2122,186.3604,836.0
2021-11-15 12:10:00,201.21,201.41,201.21,201.33,1426.0,186.4624,186.6477,186.4624,186.5736,1426.0
2021-11-15 12:15:00,201.24,201.28,201.24,201.28,925.0,186.4902,186.5272,186.4902,186.5272,925.0
2021-11-15 12:20:00,201.36,201.38,201.36,201.37,702.0,186.6014,186.6199,186.6014,186.6106,702.0
2021-11-15 12:25:00,201.37,201.45,201.37,201.44,925.0,186.6106,186.6848,186.6106,186.6755,925.0
2021-11-15 12:30:00,201.42,201.42,201.41,201.41,200.0,186.657,186.657,186.6477,186.6477,200.0
2021-11-15 12:35:00,201.43,201.72,201.43,201.65,3486.0,186.6662,186.935,186.6662,186.8701,3486.0
2021-11-15 12:40:00,201.6,201.75,201.56,201.75,1549.0,186.8238,186.9628,186.7867,186.9628,1549.0
2021-11-15 12:45:00,201.64,201.73,201.64,201.73,414.0,186.8609,186.9443,186.8609,186.9443,414.0
2021-11-15 12:50:00,201.77,201.83,201.72,201.72,1348.0,186.9813,187.0369,186.935,186.935,1348.0
2021-11-15 12:55:00,201.71,201.97,201.71,201.88,3162.0,186.9257,187.1667,186.9257,187.0833,3162.0
2021-11-15 13:00:00,201.88,201.95,201.81,201.81,1206.0,187.0833,187.1481,187.0184,187.0184,1206.0
2021-11-15 13:05:00,201.93,201.93,201.8,201.8,1622.0,187.1296,187.1296,187.0091,187.0091,1622.0
2021-11-15 13:10:00,201.72,201.8,201.68,201.69,1233.0,186.935,187.0091,186.8979,186.9072,1233.0
2021-11-15 13:15:00,201.68,201.73,201.53,201.54,1561.0,186.8979,186.9443,186.7589,186.7682,1561.0
2021-11-15 13:20:00,201.5,201.59,201.45,201.55,1862.0,186.7311,186.8145,186.6848,186.7775,1862.0
2021-11-15 13:25:00,201.51,201.55,201.2,201.28,3378.0,186.7404,186.7775,186.4531,186.5272,3378.0
2021-11-15 13:30:00,201.22,201.37,201.22,201.3,3561.0,186.4716,186.6106,186.4716,186.5458,3561.0
2021-11-15 13:35:00,201.28,201.36,201.28,201.36,1648.0,186.5272,186.6014,186.5272,186.6014,1648.0
2021-11-15 13:40:00,201.34,201.35,201.34,201.35,300.0,186.5828,186.5921,186.5828,186.5921,300.0
2021-11-15 13:45:00,201.43,201.43,201.34,201.37,664.0,186.6662,186.6662,186.5828,186.6106,664.0
2021-11-15 13:50:00,201.34,201.39,201.33,201.39,1105.0,186.5828,186.6292,186.5736,186.6292,1105.0
2021-11-15 13:55:00,201.34,201.43,201.34,201.39,4635.0,186.5828,186.6662,186.5828,186.6292,4635.0
2021-11-15 14:00:00,201.38,201.48,201.37,201.43,1659.0,186.6199,186.7126,186.6106,186.6662,1659.0
2021-11-15 14:05:00,201.39,201.4,201.25,201.25,1443.0,186.6292,186.6384,186.4994,186.4994,1443.0
2021-11-15 14:10:00,201.24,201.3,201.21,201.27,2723.0,186.4902,186.5458,186.4624,186.518,2723.0
2021-11-15 14:15:00,201.27,201.27,201.17,201.23,1214.0,186.518,186.518,186.4253,186.4809,1214.0
2021-11-15 14:20:00,201.23,201.23,201.08,201.19,2388.0,186.4809,186.4809,186.3419,186.4438,2388.0
2021-11-15 14:25:00,201.12,201.12,200.96,200.96,978.0,186.379,186.379,186.2307,186.2307,978.0
2021-11-15 14:30:00,200.87,200.87,200.73,200.83,2013.0,186.1473,186.1473,186.0176,186.1102,2013.0
2021-11-15 14:35:00,200.8,200.99,200.77,200.87,6515.0,186.0824,186.2585,186.0546,186.1473,6515.0
2021-11-15 14:40:00,200.95,200.98,200.9,200.9,3652.0,186.2214,186.2492,186.1751,186.1751,3652.0
2021-11-15 14:45:00,201.0,201.0,200.88,200.9,603.0,186.2678,186.2678,186.1566,186.1751,603.0
2021-11-15 14:50:00,200.83,200.83,200.73,200.75,1059.0,186.1102,186.1102,186.0176,186.0361,1059.0
2021-11-15 14:55:00,200.77,200.79,200.63,200.63,2508.0,186.0546,186.0732,185.9249,185.9249,2508.0
2021-11-15 15:00:00,200.6,200.66,200.52,200.62,2237.0,185.8971,185.9527,185.8229,185.9156,2237.0
2021-11-15 15:05:00,200.62,200.67,200.41,200.44,2794.0,185.9156,185.962,185.721,185.7488,2794.0
2021-11-15 15:10:00,200.44,200.55,200.38,200.55,2451.0,185.7488,185.8507,185.6932,185.8507,2451.0
2021-11-15 15:15:00,200.46,200.56,200.42,200.51,1425.0,185.7673,185.86,185.7303,185.8137,1425.0
2021-11-15 15:20:00,200.5,200.62,200.48,200.52,2106.0,185.8044,185.9156,185.7859,185.8229,2106.0
2021-11-15 15:25:00,200.51,200.74,200.47,200.61,4328.0,185.8137,186.0268,185.7766,185.9064,4328.0
2021-11-15 15:30:00,200.58,200.58,200.41,200.42,3462.0,185.8786,185.8786,185.721,185.7303,3462.0
2021-11-15 15:35:00,200.48,200.69,200.4,200.69,7809.0,185.7859,185.9805,185.7117,185.9805,7809.0
2021-11-15 15:40:00,200.68,200.69,200.58,200.6,9514.0,185.9712,185.9805,185.8786,185.8971,9514.0
2021-11-15 15:45:00,200.61,200.61,200.48,200.54,8415.0,185.9064,185.9064,185.7859,185.8415,8415.0
2021-11-15 15:50:00,200.59,200.85,200.58,200.68,16118.0,185.8878,186.1288,185.8786,185.9712,16118.0
2021-11-15 15:55:00,200.65,201.14,200.59,201.01,60196.0,185.9434,186.3975,185.8878,186.277,60196.0
2021-11-16 09:30:00,200.91,201.68,200.62,201.49,12713.0,186.1844,186.8979,185.9156,186.7219,12713.0
2021-11-16 09:35:00,201.49,201.49,200.79,201.13,6281.0,186.7219,186.7219,186.0732,186.3882,6281.0
2021-11-16 09:40:00,201.13,201.53,201.13,201.53,3238.0,186.3882,186.7589,186.3882,186.7589,3238.0
2021-11-16 09:45:00,201.69,201.69,201.33,201.56,3573.0,186.9072,186.9072,186.5736,186.7867,3573.0
2021-11-16 09:50:00,201.3,201.68,201.21,201.46,2061.0,186.5458,186.8979,186.4624,186.6941,2061.0
2021-11-16 09:55:00,201.52,201.59,201.23,201.28,1908.0,186.7497,186.8145,186.4809,186.5272,1908.0
2021-11-16 10:00:00,201.44,201.44,201.17,201.4,2655.0,186.6755,186.6755,186.4253,186.6384,2655.0
2021-11-16 10:05:00,201.38,201.63,201.33,201.62,1642.0,186.6199,186.8516,186.5736,186.8423,1642.0
2021-11-16 10:10:00,201.57,201.63,201.37,201.49,3541.0,186.796,186.8516,186.6106,186.7219,3541.0
2021-11-16 10:15:00,201.5,201.54,201.36,201.4,2083.0,186.7311,186.7682,186.6014,186.6384,2083.0
2021-11-16 10:20:00,201.33,201.42,201.19,201.19,2581.0,186.5736,186.657,186.4438,186.4438,2581.0
2021-11-16 10:25:00,201.14,201.14,200.93,200.96,1009.0,186.3975,186.3975,186.2029,186.2307,1009.0
2021-11-16 10:30:00,200.89,201.05,200.78,200.86,3965.0,186.1658,186.3141,186.0639,186.138,3965.0
2021-11-16 10:35:00,200.78,200.99,200.77,200.79,1723.0,186.0639,186.2585,186.0546,186.0732,1723.0
2021-11-16 10:40:00,200.78,200.8,200.67,200.74,2122.0,186.0639,186.0824,185.962,186.0268,2122.0
2021-11-16 10:45:00,200.8,201.0,200.8,201.0,3342.0,186.0824,186.2678,186.0824,186.2678,3342.0
2021-11-16 10:50:00,201.15,201.15,200.86,200.89,1945.0,186.4068,186.4068,186.138,186.1658,1945.0
2021-11-16 10:55:00,200.85,200.87,200.64,200.77,1781.0,186.1288,186.1473,185.9342,186.0546,1781.0
2021-11-16 11:00:00,200.8,200.87,200.59,200.7,2264.0,186.0824,186.1473,185.8878,185.9898,2264.0
2021-11-16 11:05:00,200.69,200.88,200.69,200.8,4638.0,185.9805,186.1566,185.9805,186.0824,4638.0
2021-11-16 11:10:00,200.86,200.86,200.66,200.66,1668.0,186.138,186.138,185.9527,185.9527,1668.0
2021-11-16 11:15:00,200.65,200.66,200.46,200.53,3115.0,185.9434,185.9527,185.7673,185.8322,3115.0
2021-11-16 11:20:00,200.58,200.83,200.58,200.62,2255.0,185.8786,186.1102,185.8786,185.9156,2255.0
2021-11-16 11:25:00,200.72,200.74,200.58,200.65,2348.0,186.0083,186.0268,185.8786,185.9434,2348.0
2021-11-16 11:30:00,200.74,200.79,200.59,200.66,3223.0,186.0268,186.0732,185.8878,185.9527,3223.0
2021-11-16 11:35:00,200.76,200.8,200.75,200.78,900.0,186.0454,186.0824,186.0361,186.0639,900.0
2021-11-16 11:40:00,200.86,200.87,200.71,200.71,1664.0,186.138,186.1473,185.999,185.999,1664.0
2021-11-16 11:45:00,200.6,200.63,200.46,200.46,2660.0,185.8971,185.9249,185.7673,185.7673,2660.0
2021-11-16 11:50:00,200.45,200.45,200.24,200.31,2296.0,185.7581,185.7581,185.5635,185.6283,2296.0
2021-11-16 11:55:00,200.38,200.54,200.38,200.46,1200.0,185.6932,185.8415,185.6932,185.7673,1200.0
2021-11-16 12:00:00,200.46,200.46,200.2,200.2,2734.0,185.7673,185.7673,185.5264,185.5264,2734.0
2021-11-16 12:05:00,200.18,200.26,200.03,200.18,3485.0,185.5079,185.582,185.3689,185.5079,3485.0
2021-11-16 12:10:00,200.33,200.33,200.12,200.19,2698.0,185.6469,185.6469,185.4523,185.5171,2698.0
2021-11-16 12:15:00,200.16,200.17,199.93,200.06,4728.0,185.4893,185.4986,185.2762,185.3967,4728.0
2021-11-16 12:20:00,200.08,200.23,200.08,200.23,747.0,185.4152,185.5542,185.4152,185.5542,747.0
2021-11-16 12:25:00,200.2,200.25,199.97,200.0,6149.0,185.5264,185.5727,185.3133,185.3411,6149.0
2021-11-16 12:30:00,199.97,200.1,199.97,200.06,1778.0,185.3133,185.4337,185.3133,185.3967,1778.0
2021-11-16 12:35:00,200.11,200.34,200.11,200.21,2739.0,185.443,185.6561,185.443,185.5357,2739.0
2021-11-16 12:40:00,200.22,200.42,200.19,200.39,2080.0,185.5449,185.7303,185.5171,185.7025,2080.0
2021-11-16 12:45:00,200.39,200.42,200.3,200.33,1854.0,185.7025,185.7303,185.6191,185.6469,1854.0
2021-11-16 12:50:00,200.38,200.4,200.33,200.34,1000.0,185.6932,185.7117,185.6469,185.6561,1000.0
2021-11-16 12:55:00,200.37,200.42,200.26,200.26,2188.0,185.6839,185.7303,185.582,185.582,2188.0
2021-11-16 13:00:00,200.34,200.42,200.27,200.28,2414.0,185.6561,185.7303,185.5913,185.6005,2414.0
2021-11-16 13:05:00,200.28,200.49,200.28,200.49,3313.0,185.6005,185.7951,185.6005,185.7951,3313.0
2021-11-16 13:10:00,200.53,200.62,200.44,200.52,1776.0,185.8322,185.9156,185.7488,185.8229,1776.0
2021-11-16 13:15:00,200.6,200.6,200.47,200.5,3947.0,185.8971,185.8971,185.7766,185.8044,3947.0
2021-11-16 13:20:00,200.58,200.6,200.5,200.53,400.0,185.8786,185.8971,185.8044,185.8322,400.0
2021-11-16 13:25:00,200.62,200.62,200.44,200.52,2841.0,185.9156,185.9156,185.7488,185.8229,2841.0
2021-11-16 13:30:00,200.57,200.57,200.48,200.56,1303.0,185.8693,185.8693,185.7859,185.86,1303.0
2021-11-16 13:35:00,200.59,200.6,200.56,200.6,978.0,185.8878,185.8971,185.86,185.8971,978.0
2021-11-16 13:40:00,200.56,200.64,200.49,200.5,2777.0,185.86,185.9342,185.7951,185.8044,2777.0
2021-11-16 13:45:00,200.43,200.45,200.37,200.41,1904.0,185.7395,185.7581,185.6839,185.721,1904.0
2021-11-16 13:50:00,200.47,200.48,200.36,200.36,1722.0,185.7766,185.7859,185.6747,185.6747,1722.0
2021-11-16 13:55:00,200.32,200.36,200.21,200.3,2509.0,185.6376,185.6747,185.5357,185.6191,2509.0
2021-11-16 14:00:00,200.29,200.31,200.16,200.24,2076.0,185.6098,185.6283,185.4893,185.5635,2076.0
2021-11-16 14:05:00,200.27,200.27,200.1,200.11,1540.0,185.5913,185.5913,185.4337,185.443,1540.0
2021-11-16 14:10:00,200.15,200.18,200.0,200.11,5087.0,185.4801,185.5079,185.3411,185.443,5087.0
2021-11-16 14:15:00,200.09,200.09,199.82,199.82,4471.0,185.4245,185.4245,185.1743,185.1743,4471.0
2021-11-16 14:20:00,199.77,199.8,199.61,199.74,9206.0,185.1279,185.1557,184.9796,185.1001,9206.0
2021-11-16 14:25:00,199.74,199.77,199.71,199.74,2693.0,185.1001,185.1279,185.0723,185.1001,2693.0
2021-11-16 14:30:00,199.8,199.85,199.8,199.84,1724.0,185.1557,185.2021,185.1557,185.1928,1724.0
2021-11-16 14:35:00,199.85,199.99,199.83,199.98,3117.0,185.2021,185.3318,185.1835,185.3225,3117.0
2021-11-16 14:40:00,199.91,199.96,199.89,199.93,1424.0,185.2577,185.304,185.2391,185.2762,1424.0
2021-11-16 14:45:00,199.87,199.9,199.78,199.78,3704.0,185.2206,185.2484,185.1372,185.1372,3704.0
2021-11-16 14:50:00,199.78,199.93,199.76,199.84,3766.0,185.1372,185.2762,185.1187,185.1928,3766.0
2021-11-16 14:55:00,199.89,199.94,199.84,199.84,2593.0,185.2391,185.2855,185.1928,185.1928,2593.0
2021-11-16 15:00:00,199.89,199.92,199.83,199.92,1409.0,185.2391,185.2669,185.1835,185.2669,1409.0
2021-11-16 15:05:00,199.97,199.97,199.85,199.94,2305.0,185.3133,185.3133,185.2021,185.2855,2305.0
2021-11-16 15:10:00,199.97,200.0,199.85,199.94,3107.0,185.3133,185.3411,185.2021,185.2855,3107.0
2021-11-16 15:15:00,199.97,200.0,199.78,199.78,2353.0,185.3133,185.3411,185.1372,185.1372,2353.0
2021-11-16 15:20:00,199.77,199.87,199.75,199.75,3289.0,185.1279,185.2206,185.1094,185.1094,3289.0
2021-11-16 15:25:00,199.73,199.78,199.65,199.68,5275.0,185.0909,185.1372,185.0167,185.0445,5275.0
2021-11-16 15:30:00,199.66,199.7,199.59,199.66,2624.0,185.026,185.063,184.9611,185.026,2624.0
2021-11-16 15:35:00,199.62,199.62,199.36,199.36,3849.0,184.9889,184.9889,184.748,184.748,3849.0
2021-11-16 15:40:00,199.35,199.36,199.14,199.16,7279.0,184.7387,184.748,184.5441,184.5626,7279.0
2021-11-16 15:45:00,199.15,199.19,198.98,199.0,11558.0,184.5534,184.5904,184.3958,184.4144,11558.0
2021-11-16 15:50:00,198.93,199.06,198.87,199.02,19281.0,184.3495,184.47,184.2939,184.4329,19281.0
2021-11-16 15:55:00,199.01,199.1,198.69,198.74,78395.0,184.4236,184.507,184.1271,184.1734,78395.0
2021-11-17 09:30:00,198.67,199.68,198.67,199.18,13272.0,184.1085,185.0445,184.1085,184.5812,13272.0
2021-11-17 09:35:00,198.96,199.23,198.8,199.02,1265.0,184.3773,184.6275,184.229,184.4329,1265.0
2021-11-17 09:40:00,199.24,199.37,198.86,198.86,2364.0,184.6368,184.7572,184.2846,184.2846,2364.0
2021-11-17 09:45:00,199.14,199.32,198.8,199.22,2423.0,184.5441,184.7109,184.229,184.6182,2423.0
2021-11-17 09:50:00,199.19,199.42,198.97,199.03,3181.0,184.5904,184.8036,184.3866,184.4422,3181.0
2021-11-17 09:55:00,198.88,199.12,198.83,199.12,2025.0,184.3032,184.5256,184.2568,184.5256,2025.0
2021-11-17 10:00:00,198.97,199.16,198.9,199.16,2831.0,184.3866,184.5626,184.3217,184.5626,2831.0
2021-11-17 10:05:00,199.04,199.04,198.83,198.93,3287.0,184.4514,184.4514,184.2568,184.3495,3287.0
2021-11-17 10:10:00,198.97,199.25,198.97,199.25,1943.0,184.3866,184.646,184.3866,184.646,1943.0
2021-11-17 10:15:00,199.24,199.24,198.98,198.99,1642.0,184.6368,184.6368,184.3958,184.4051,1642.0
2021-11-17 10:20:00,198.9,199.27,198.84,199.27,3400.0,184.3217,184.6646,184.2661,184.6646,3400.0
2021-11-17 10:25:00,199.25,199.37,199.09,199.16,2791.0,184.646,184.7572,184.4978,184.5626,2791.0
2021-11-17 10:30:00,199.28,199.62,199.26,199.59,3564.0,184.6738,184.9889,184.6553,184.9611,3564.0
2021-11-17 10:35:00,199.6,199.82,199.54,199.65,4848.0,184.9704,185.1743,184.9148,185.0167,4848.0
2021-11-17 10:40:00,199.45,199.48,199.28,199.48,1450.0,184.8314,184.8592,184.6738,184.8592,1450.0
2021-11-17 10:45:00,199.52,199.54,199.18,199.19,2450.0,184.8962,184.9148,184.5812,184.5904,2450.0
2021-11-17 10:50:00,199.33,199.33,199.03,199.03,1932.0,184.7202,184.7202,184.4422,184.4422,1932.0
2021-11-17 10:55:00,199.14,199.56,199.13,199.53,3621.0,184.5441,184.9333,184.5348,184.9055,3621.0
2021-11-17 11:00:00,199.43,199.45,199.33,199.33,1600.0,184.8128,184.8314,184.7202,184.7202,1600.0
2021-11-17 11:05:00,199.53,199.56,199.47,199.56,707.0,184.9055,184.9333,184.8499,184.9333,707.0
2021-11-17 11:10:00,199.56,199.66,199.39,199.66,2656.0,184.9333,185.026,184.7758,185.026,2656.0
2021-11-17 11:15:00,199.58,199.58,199.35,199.46,3493.0,184.9518,184.9518,184.7387,184.8406,3493.0
2021-11-17 11:20:00,199.44,199.46,198.97,199.14,2931.0,184.8221,184.8406,184.3866,184.5441,2931.0
2021-11-17 11:25:00,199.21,199.51,199.17,199.25,4028.0,184.609,184.887,184.5719,184.646,4028.0
2021-11-17 11:30:00,199.25,199.36,199.13,199.18,2340.0,184.646,184.748,184.5348,184.5812,2340.0
2021-11-17 11:35:00,199.21,199.21,198.99,199.14,2672.0,184.609,184.609,184.4051,184.5441,2672.0
2021-11-17 11:40:00,199.22,199.23,199.07,199.14,3392.0,184.6182,184.6275,184.4792,184.5441,3392.0
2021-11-17 11:45:00,199.14,199.35,199.14,199.35,1000.0,184.5441,184.7387,184.5441,184.7387,1000.0
2021-11-17 11:50:00,199.39,199.39,199.16,199.35,1202.0,184.7758,184.7758,184.5626,184.7387,1202.0
2021-11-17 11:55:00,199.45,199.67,199.33,199.33,1581.0,184.8314,185.0352,184.7202,184.7202,1581.0
2021-11-17 12:00:00,199.28,199.39,199.28,199.29,1815.0,184.6738,184.7758,184.6738,184.6831,1815.0
2021-11-17 12:05:00,199.33,199.58,199.29,199.58,1648.0,184.7202,184.9518,184.6831,184.9518,1648.0
2021-11-17 12:10:00,199.58,199.58,199.33,199.42,2332.0,184.9518,184.9518,184.7202,184.8036,2332.0
2021-11-17 12:15:00,199.46,199.56,199.45,199.47,2059.0,184.8406,184.9333,184.8314,184.8499,2059.0
2021-11-17 12:20:00,199.52,199.58,199.41,199.41,1510.0,184.8962,184.9518,184.7943,184.7943,1510.0
2021-11-17 12:25:00,199.34,199.42,199.27,199.36,3507.0,184.7294,184.8036,184.6646,184.748,3507.0
2021-11-17 12:30:00,199.5,199.76,199.48,199.69,4675.0,184.8777,185.1187,184.8592,185.0538,4675.0
2021-11-17 12:35:00,199.64,199.79,199.64,199.76,3673.0,185.0074,185.1465,185.0074,185.1187,3673.0
2021-11-17 12:40:00,199.67,199.81,199.63,199.66,2458.0,185.0352,185.165,184.9982,185.026,2458.0
2021-11-17 12:45:00,199.63,199.85,199.63,199.84,2175.0,184.9982,185.2021,184.9982,185.1928,2175.0
2021-11-17 12:50:00,199.76,199.87,199.76,199.87,2535.0,185.1187,185.2206,185.1187,185.2206,2535.0
2021-11-17 12:55:00,199.9,200.1,199.82,199.98,7016.0,185.2484,185.4337,185.1743,185.3225,7016.0
2021-11-17 13:00:00,199.98,199.98,199.9,199.93,1491.0,185.3225,185.3225,185.2484,185.2762,1491.0
2021-11-17 13:05:00,200.01,200.05,199.92,199.92,2051.0,185.3503,185.3874,185.2669,185.2669,2051.0
2021-11-17 13:10:00,199.92,200.05,199.92,199.98,2275.0,185.2669,185.3874,185.2669,185.3225,2275.0
2021-11-17 13:15:00,199.94,199.96,199.84,199.94,2000.0,185.2855,185.304,185.1928,185.2855,2000.0
2021-11-17 13:20:00,199.89,200.07,199.82,200.06,4039.0,185.2391,185.4059,185.1743,185.3967,4039.0
2021-11-17 13:25:00,200.0,200.06,199.73,199.84,3885.0,185.3411,185.3967,185.0909,185.1928,3885.0
2021-11-17 13:30:00,199.73,199.85,199.73,199.83,2439.0,185.0909,185.2021,185.0909,185.1835,2439.0
2021-11-17 13:35:00,199.86,199.88,199.73,199.82,3601.0,185.2113,185.2299,185.0909,185.1743,3601.0
2021-11-17 13:40:00,199.82,199.87,199.75,199.75,3445.0,185.1743,185.2206,185.1094,185.1094,3445.0
2021-11-17 13:45:00,199.78,199.78,199.46,199.46,3033.0,185.1372,185.1372,184.8406,184.8406,3033.0
2021-11-17 13:50:00,199.51,199.56,199.43,199.46,3369.0,184.887,184.9333,184.8128,184.8406,3369.0
2021-11-17 13:55:00,199.46,199.71,199.43,199.58,9050.0,184.8406,185.0723,184.8128,184.9518,9050.0
2021-11-17 14:00:00,199.55,199.6,199.35,199.35,3140.0,184.924,184.9704,184.7387,184.7387,3140.0
2021-11-17 14:05:00,199.36,199.41,199.31,199.36,2196.0,184.748,184.7943,184.7016,184.748,2196.0
2021-11-17 14:10:00,199.48,199.48,199.37,199.37,1180.0,184.8592,184.8592,184.7572,184.7572,1180.0
2021-11-17 14:15:00,199.24,199.35,199.24,199.31,1888.0,184.6368,184.7387,184.6368,184.7016,1888.0
2021-11-17 14:20:00,199.35,199.35,199.1,199.13,3072.0,184.7387,184.7387,184.507,184.5348,3072.0
2021-11-17 14:25:00,199.15,199.17,199.08,199.15,2331.0,184.5534,184.5719,184.4885,184.5534,2331.0
2021-11-17 14:30:00,199.16,199.27,199.1,199.27,1911.0,184.5626,184.6646,184.507,184.6646,1911.0
2021-11-17 14:35:00,199.3,199.36,199.26,199.34,1802.0,184.6924,184.748,184.6553,184.7294,1802.0
2021-11-17 14:40:00,199.34,199.37,199.27,199.28,4616.0,184.7294,184.7572,184.6646,184.6738,4616.0
2021-11-17 14:45:00,199.24,199.34,199.24,199.33,2123.0,184.6368,184.7294,184.6368,184.7202,2123.0
2021-11-17 14:50:00,199.37,199.5,199.35,199.36,3840.0,184.7572,184.8777,184.7387,184.748,3840.0
2021-11-17 14:55:00,199.39,199.41,199.24,199.41,4681.0,184.7758,184.7943,184.6368,184.7943,4681.0
2021-11-17 15:00:00,199.41,199.44,199.33,199.41,2646.0,184.7943,184.8221,184.7202,184.7943,2646.0
2021-11-17 15:05:00,199.46,199.65,199.45,199.59,3083.0,184.8406,185.0167,184.8314,184.9611,3083.0
2021-11-17 15:10:00,199.56,199.61,199.47,199.61,3720.0,184.9333,184.9796,184.8499,184.9796,3720.0
2021-11-17 15:15:00,199.57,199.68,199.57,199.62,4218.0,184.9426,185.0445,184.9426,184.9889,4218.0
2021-11-17 15:20:00,199.61,199.67,199.55,199.58,3173.0,184.9796,185.0352,184.924,184.9518,3173.0
2021-11-17 15:25:00,199.58,199.75,199.57,199.64,11120.0,184.9518,185.1094,184.9426,185.0074,11120.0
2021-11-17 15:30:00,199.65,199.65,199.43,199.47,2897.0,185.0167,185.0167,184.8128,184.8499,2897.0
2021-11-17 15:35:00,199.47,199.58,199.47,199.58,2349.0,184.8499,184.9518,184.8499,184.9518,2349.0
2021-11-17 15:40:00,199.58,199.62,199.53,199.54,3442.0,184.9518,184.9889,184.9055,184.9148,3442.0
2021-11-17 15:45:00,199.54,199.77,199.53,199.69,5822.0,184.9148,185.1279,184.9055,185.0538,5822.0
2021-11-17 15:50:00,199.74,199.8,199.61,199.7,13131.0,185.1001,185.1557,184.9796,185.063,13131.0
2021-11-17 15:55:00,199.7,199.72,199.39,199.46,58771.0,185.063,185.0816,184.7758,184.8406,58771.0
2021-11-18 09:30:00,199.74,199.74,199.23,199.3,12274.0,185.1001,185.1001,184.6275,184.6924,12274.0
2021-11-18 09:35:00,199.2,199.2,199.01,199.2,1486.0,184.5997,184.5997,184.4236,184.5997,1486.0
2021-11-18 09:40:00,198.9,199.03,198.76,198.76,3025.0,184.3217,184.4422,184.1919,184.1919,3025.0
2021-11-18 09:45:00,198.8,199.11,198.69,199.06,3510.0,184.229,184.5163,184.1271,184.47,3510.0
2021-11-18 09:50:00,198.97,198.97,198.7,198.7,983.0,184.3866,184.3866,184.1363,184.1363,983.0
2021-11-18 09:55:00,198.66,198.66,198.4,198.4,998.0,184.0993,184.0993,183.8583,183.8583,998.0
2021-11-18 10:00:00,198.36,198.45,198.08,198.16,2713.0,183.8213,183.9047,183.5618,183.6359,2713.0
2021-11-18 10:05:00,198.0,198.0,197.62,197.8,6344.0,183.4877,183.4877,183.1355,183.3023,6344.0
2021-11-18 10:10:00,197.78,197.78,197.28,197.4,3063.0,183.2838,183.2838,182.8204,182.9316,3063.0
2021-11-18 10:15:00,197.4,197.43,197.11,197.24,4058.0,182.9316,182.9594,182.6629,182.7834,4058.0
2021-11-18 10:20:00,197.24,197.47,197.14,197.24,3050.0,182.7834,182.9965,182.6907,182.7834,3050.0
2021-11-18 10:25:00,197.08,197.18,196.82,197.0,8549.0,182.6351,182.7278,182.3941,182.5609,8549.0
2021-11-18 10:30:00,197.05,197.25,197.0,197.2,3491.0,182.6073,182.7926,182.5609,182.7463,3491.0
2021-11-18 10:35:00,197.22,197.26,196.97,197.14,4917.0,182.7648,182.8019,182.5331,182.6907,4917.0
2021-11-18 10:40:00,197.25,197.84,197.24,197.84,6618.0,182.7926,183.3394,182.7834,183.3394,6618.0
2021-11-18 10:45:00,197.72,197.72,197.35,197.51,2954.0,183.2282,183.2282,182.8853,183.0336,2954.0
2021-11-18 10:50:00,197.43,197.47,197.35,197.36,3105.0,182.9594,182.9965,182.8853,182.8946,3105.0
2021-11-18 10:55:00,197.32,197.41,197.14,197.41,3001.0,182.8575,182.9409,182.6907,182.9409,3001.0
2021-11-18 11:00:00,197.41,197.41,197.17,197.17,803.0,182.9409,182.9409,182.7185,182.7185,803.0
2021-11-18 11:05:00,197.08,197.36,196.97,197.36,2203.0,182.6351,182.8946,182.5331,182.8946,2203.0
2021-11-18 11:10:00,197.37,197.49,197.27,197.49,6144.0,182.9038,183.015,182.8112,183.015,6144.0
2021-11-18 11:15:00,197.51,197.62,197.31,197.46,4231.0,183.0336,183.1355,182.8482,182.9872,4231.0
2021-11-18 11:20:00,197.26,197.5,197.25,197.48,3435.0,182.8019,183.0243,182.7926,183.0058,3435.0
2021-11-18 11:25:00,197.53,197.53,197.29,197.3,4960.0,183.0521,183.0521,182.8297,182.839,4960.0
2021-11-18 11:30:00,197.34,197.56,197.28,197.54,3881.0,182.876,183.0799,182.8204,183.0614,3881.0
2021-11-18 11:35:00,197.49,197.51,197.3,197.4,1093.0,183.015,183.0336,182.839,182.9316,1093.0
2021-11-18 11:40:00,197.41,197.41,197.27,197.27,1586.0,182.9409,182.9409,182.8112,182.8112,1586.0
2021-11-18 11:45:00,197.26,197.26,197.05,197.16,4376.0,182.8019,182.8019,182.6073,182.7092,4376.0
2021-11-18 11:50:00,197.13,197.13,196.89,197.02,1101.0,182.6814,182.6814,182.459,182.5795,1101.0
2021-11-18 11:55:00,197.09,197.2,197.05,197.05,1154.0,182.6443,182.7463,182.6073,182.6073,1154.0
2021-11-18 12:00:00,197.14,197.54,197.13,197.3,4431.0,182.6907,183.0614,182.6814,182.839,4431.0
2021-11-18 12:05:00,197.3,197.3,197.21,197.27,1219.0,182.839,182.839,182.7556,182.8112,1219.0
2021-11-18 12:10:00,197.31,197.32,197.07,197.12,8010.0,182.8482,182.8575,182.6258,182.6721,8010.0
2021-11-18 12:15:00,197.1,197.26,197.1,197.2,1362.0,182.6536,182.8019,182.6536,182.7463,1362.0
2021-11-18 12:20:00,197.2,197.4,197.2,197.39,2133.0,182.7463,182.9316,182.7463,182.9224,2133.0
2021-11-18 12:25:00,197.49,197.79,197.48,197.74,2453.0,183.015,183.293,183.0058,183.2467,2453.0
2021-11-18 12:30:00,197.74,197.78,197.49,197.49,5978.0,183.2467,183.2838,183.015,183.015,5978.0
2021-11-18 12:35:00,197.51,197.53,197.41,197.51,2752.0,183.0336,183.0521,182.9409,183.0336,2752.0
2021-11-18 12:40:00,197.49,197.53,197.41,197.52,1889.0,183.015,183.0521,182.9409,183.0428,1889.0
2021-11-18 12:45:00,197.55,197.69,197.43,197.66,5017.0,183.0706,183.2004,182.9594,183.1726,5017.0
2021-11-18 12:50:00,197.64,197.71,197.47,197.47,2188.0,183.154,183.2189,182.9965,182.9965,2188.0
2021-11-18 12:55:00,197.48,197.56,197.43,197.5,1406.0,183.0058,183.0799,182.9594,183.0243,1406.0
2021-11-18 13:00:00,197.51,197.6,197.49,197.52,2245.0,183.0336,183.117,183.015,183.0428,2245.0
2021-11-18 13:05:00,197.53,197.58,197.51,197.56,1502.0,183.0521,183.0984,183.0336,183.0799,1502.0
2021-11-18 13:10:00,197.56,197.67,197.56,197.59,3435.0,183.0799,183.1818,183.0799,183.1077,3435.0
2021-11-18 13:15:00,197.56,197.6,197.52,197.59,4571.0,183.0799,183.117,183.0428,183.1077,4571.0
2021-11-18 13:20:00,197.55,197.55,197.4,197.48,2952.0,183.0706,183.0706,182.9316,183.0058,2952.0
2021-11-18 13:25:00,197.45,197.54,197.44,197.52,1696.0,182.978,183.0614,182.9687,183.0428,1696.0
2021-11-18 13:30:00,197.52,197.65,197.49,197.65,1800.0,183.0428,183.1633,183.015,183.1633,1800.0
2021-11-18 13:35:00,197.62,197.87,197.6,197.87,6752.0,183.1355,183.3672,183.117,183.3672,6752.0
2021-11-18 13:40:00,197.86,198.03,197.86,197.91,954.0,183.3579,183.5155,183.3579,183.4042,954.0
2021-11-18 13:45:00,198.01,198.14,197.94,197.94,16487.0,183.4969,183.6174,183.432,183.432,16487.0
2021-11-18 13:50:00,198.01,198.03,197.95,197.95,1536.0,183.4969,183.5155,183.4413,183.4413,1536.0
2021-11-18 13:55:00,197.98,198.05,197.96,197.99,4552.0,183.4691,183.534,183.4506,183.4784,4552.0
2021-11-18 14:00:00,197.97,197.98,197.88,197.89,1895.0,183.4598,183.4691,183.3764,183.3857,1895.0
2021-11-18 14:05:00,197.84,197.84,197.68,197.73,3830.0,183.3394,183.3394,183.1911,183.2374,3830.0
2021-11-18 14:10:00,197.8,197.84,197.75,197.83,900.0,183.3023,183.3394,183.256,183.3301,900.0
2021-11-18 14:15:00,197.88,197.91,197.84,197.84,1200.0,183.3764,183.4042,183.3394,183.3394,1200.0
2021-11-18 14:20:00,197.86,197.97,197.86,197.94,1290.0,183.3579,183.4598,183.3579,183.432,1290.0
2021-11-18 14:25:00,197.9,197.95,197.85,197.9,2556.0,183.395,183.4413,183.3486,183.395,2556.0
2021-11-18 14:30:00,197.9,197.94,197.89,197.94,905.0,183.395,183.432,183.3857,183.432,905.0
2021-11-18 14:35:00,197.93,198.0,197.9,197.9,1101.0,183.4228,183.4877,183.395,183.395,1101.0
2021-11-18 14:40:00,197.94,198.0,197.74,197.91,2850.0,183.432,183.4877,183.2467,183.4042,2850.0
2021-11-18 14:45:00,197.84,198.07,197.84,198.07,6075.0,183.3394,183.5525,183.3394,183.5525,6075.0
2021-11-18 14:50:00,198.07,198.07,197.87,198.0,11913.0,183.5525,183.5525,183.3672,183.4877,11913.0
2021-11-18 14:55:00,198.02,198.22,198.02,198.06,6753.0,183.5062,183.6915,183.5062,183.5433,6753.0
2021-11-18 15:00:00,198.01,198.11,198.01,198.03,2280.0,183.4969,183.5896,183.4969,183.5155,2280.0
2021-11-18 15:05:00,198.05,198.21,198.03,198.2,10141.0,183.534,183.6823,183.5155,183.673,10141.0
2021-11-18 15:10:00,198.26,198.38,198.24,198.36,3902.0,183.7286,183.8398,183.7101,183.8213,3902.0
2021-11-18 15:15:00,198.36,198.38,198.02,198.02,7857.0,183.8213,183.8398,183.5062,183.5062,7857.0
2021-11-18 15:20:00,198.02,198.46,197.97,198.31,6788.0,183.5062,183.9139,183.4598,183.7749,6788.0
2021-11-18 15:25:00,198.45,198.45,198.21,198.22,5915.0,183.9047,183.9047,183.6823,183.6915,5915.0
2021-11-18 15:30:00,198.24,198.37,198.22,198.29,8448.0,183.7101,183.8305,183.6915,183.7564,8448.0
2021-11-18 15:35:00,198.28,198.37,197.94,198.06,8389.0,183.7471,183.8305,183.432,183.5433,8389.0
2021-11-18 15:40:00,198.06,198.22,198.06,198.13,12137.0,183.5433,183.6915,183.5433,183.6081,12137.0
2021-11-18 15:45:00,198.14,198.21,197.94,197.98,24122.0,183.6174,183.6823,183.432,183.4691,24122.0
2021-11-18 15:50:00,197.93,198.11,197.93,197.99,14109.0,183.4228,183.5896,183.4228,183.4784,14109.0
2021-11-18 15:55:00,197.99,198.11,197.91,198.03,66969.0,183.4784,183.5896,183.4042,183.5155,66969.0
2021-11-19 09:30:00,197.8,198.38,197.7,197.87,50653.0,183.3023,183.8398,183.2096,183.3672,50653.0
2021-11-19 09:35:00,197.87,198.13,197.35,197.35,4183.0,183.3672,183.6081,182.8853,182.8853,4183.0
2021-11-19 09:40:00,197.18,197.46,196.85,197.21,5800.0,182.7278,182.9872,182.4219,182.7556,5800.0
2021-11-19 09:45:00,197.25,197.25,196.68,196.8,6214.0,182.7926,182.7926,182.2644,182.3756,6214.0
2021-11-19 09:50:00,196.98,196.99,196.46,196.46,2921.0,182.5424,182.5517,182.0605,182.0605,2921.0
2021-11-19 09:55:00,196.76,196.76,196.39,196.76,6125.0,182.3385,182.3385,181.9957,182.3385,6125.0
2021-11-19 10:00:00,196.76,196.76,196.44,196.44,1255.0,182.3385,182.3385,182.042,182.042,1255.0
2021-11-19 10:05:00,196.41,196.46,196.28,196.41,4608.0,182.0142,182.0605,181.8937,182.0142,4608.0
2021-11-19 10:10:00,196.36,196.74,196.25,196.61,3768.0,181.9679,182.32,181.8659,182.1995,3768.0
2021-11-19 10:15:00,196.63,196.8,196.47,196.62,4140.0,182.2181,182.3756,182.0698,182.2088,4140.0
2021-11-19 10:20:00,196.74,196.74,196.41,196.5,2330.0,182.32,182.32,182.0142,182.0976,2330.0
2021-11-19 10:25:00,196.64,196.85,196.57,196.85,967.0,182.2273,182.4219,182.1625,182.4219,967.0
2021-11-19 10:30:00,196.81,196.83,196.7,196.83,1704.0,182.3849,182.4034,182.2829,182.4034,1704.0
2021-11-19 10:35:00,196.84,197.26,196.83,197.23,1225.0,182.4127,182.8019,182.4034,182.7741,1225.0
2021-11-19 10:40:00,197.18,197.42,197.13,197.39,1210.0,182.7278,182.9502,182.6814,182.9224,1210.0
2021-11-19 10:45:00,197.31,197.49,197.31,197.49,2291.0,182.8482,183.015,182.8482,183.015,2291.0
2021-11-19 10:50:00,197.53,197.61,197.15,197.21,1767.0,183.0521,183.1262,182.7,182.7556,1767.0
2021-11-19 10:55:00,197.27,197.59,197.26,197.38,1622.0,182.8112,183.1077,182.8019,182.9131,1622.0
2021-11-19 11:00:00,197.48,197.66,197.39,197.66,2301.0,183.0058,183.1726,182.9224,183.1726,2301.0
2021-11-19 11:05:00,197.57,197.65,197.49,197.65,918.0,183.0892,183.1633,183.015,183.1633,918.0
2021-11-19 11:10:00,197.57,197.61,197.28,197.3,4956.0,183.0892,183.1262,182.8204,182.839,4956.0
2021-11-19 11:15:00,197.41,197.44,197.17,197.18,1958.0,182.9409,182.9687,182.7185,182.7278,1958.0
2021-11-19 11:20:00,197.11,197.21,197.09,197.15,2462.0,182.6629,182.7556,182.6443,182.7,2462.0
2021-11-19 11:25:00,197.1,197.12,196.96,196.96,1955.0,182.6536,182.6721,182.5239,182.5239,1955.0
2021-11-19 11:30:00,196.93,197.06,196.92,196.97,1564.0,182.4961,182.6165,182.4868,182.5331,1564.0
2021-11-19 11:35:00,196.99,197.05,196.89,196.99,3013.0,182.5517,182.6073,182.459,182.5517,3013.0
2021-11-19 11:40:00,196.94,197.08,196.94,197.04,1526.0,182.5053,182.6351,182.5053,182.598,1526.0
2021-11-19 11:45:00,197.05,197.16,197.0,197.03,3969.0,182.6073,182.7092,182.5609,182.5887,3969.0
2021-11-19 11:50:00,197.08,197.12,196.99,197.09,4716.0,182.6351,182.6721,182.5517,182.6443,4716.0
2021-11-19 11:55:00,197.16,197.37,197.14,197.37,5022.0,182.7092,182.9038,182.6907,182.9038,5022.0
2021-11-19 12:00:00,197.38,197.41,197.31,197.39,8677.0,182.9131,182.9409,182.8482,182.9224,8677.0
2021-11-19 12:05:00,197.34,197.36,197.31,197.36,825.0,182.876,182.8946,182.8482,182.8946,825.0
2021-11-19 12:10:00,197.36,197.52,197.36,197.43,2762.0,182.8946,183.0428,182.8946,182.9594,2762.0
2021-11-19 12:15:00,197.43,197.43,196.85,196.85,19221.0,182.9594,182.9594,182.4219,182.4219,19221.0
2021-11-19 12:20:00,196.9,196.91,196.8,196.84,4432.0,182.4683,182.4775,182.3756,182.4127,4432.0
2021-11-19 12:25:00,196.82,196.98,196.82,196.91,2915.0,182.3941,182.5424,182.3941,182.4775,2915.0
2021-11-19 12:30:00,196.95,196.99,196.95,196.95,2550.0,182.5146,182.5517,182.5146,182.5146,2550.0
2021-11-19 12:35:00,196.94,197.01,196.8,196.96,7644.0,182.5053,182.5702,182.3756,182.5239,7644.0
2021-11-19 12:40:00,196.97,196.98,196.85,196.98,1520.0,182.5331,182.5424,182.4219,182.5424,1520.0
2021-11-19 12:45:00,197.0,197.07,196.92,197.07,2735.0,182.5609,182.6258,182.4868,182.6258,2735.0
2021-11-19 12:50:00,197.08,197.21,197.08,197.18,3078.0,182.6351,182.7556,182.6351,182.7278,3078.0
2021-11-19 12:55:00,197.18,197.18,196.85,196.87,7869.0,182.7278,182.7278,182.4219,182.4405,7869.0
2021-11-19 13:00:00,196.93,196.93,196.67,196.76,3646.0,182.4961,182.4961,182.2551,182.3385,3646.0
2021-11-19 13:05:00,196.77,196.77,196.43,196.59,14311.0,182.3478,182.3478,182.0327,182.181,14311.0
2021-11-19 13:10:00,196.58,196.6,196.23,196.32,7991.0,182.1717,182.1903,181.8474,181.9308,7991.0
2021-11-19 13:15:00,196.39,196.6,196.35,196.6,1611.0,181.9957,182.1903,181.9586,182.1903,1611.0
2021-11-19 13:20:00,196.6,196.68,196.48,196.48,2783.0,182.1903,182.2644,182.0791,182.0791,2783.0
2021-11-19 13:25:00,196.52,196.52,196.43,196.43,4524.0,182.1161,182.1161,182.0327,182.0327,4524.0
2021-11-19 13:30:00,196.35,196.47,196.35,196.45,1726.0,181.9586,182.0698,181.9586,182.0513,1726.0
2021-11-19 13:35:00,196.45,196.66,196.34,196.61,3616.0,182.0513,182.2459,181.9493,182.1995,3616.0
2021-11-19 13:40:00,196.56,196.63,196.5,196.58,2919.0,182.1532,182.2181,182.0976,182.1717,2919.0
2021-11-19 13:45:00,196.42,196.73,196.41,196.7,5481.0,182.0235,182.3107,182.0142,182.2829,5481.0
2021-11-19 13:50:00,196.75,196.87,196.72,196.79,4236.0,182.3293,182.4405,182.3015,182.3663,4236.0
2021-11-19 13:55:00,196.78,196.78,196.73,196.77,1003.0,182.3571,182.3571,182.3107,182.3478,1003.0
2021-11-19 14:00:00,196.76,196.85,196.59,196.84,2913.0,182.3385,182.4219,182.181,182.4127,2913.0
2021-11-19 14:05:00,196.83,197.11,196.78,197.08,2065.0,182.4034,182.6629,182.3571,182.6351,2065.0
2021-11-19 14:10:00,197.18,197.19,196.98,197.19,2110.0,182.7278,182.737,182.5424,182.737,2110.0
2021-11-19 14:15:00,197.15,197.19,197.06,197.06,1653.0,182.7,182.737,182.6165,182.6165,1653.0
2021-11-19 14:20:00,197.09,197.16,197.07,197.11,1859.0,182.6443,182.7092,182.6258,182.6629,1859.0
2021-11-19 14:25:00,197.14,197.14,196.87,196.87,9493.0,182.6907,182.6907,182.4405,182.4405,9493.0
2021-11-19 14:30:00,196.84,196.84,196.5,196.64,1819.0,182.4127,182.4127,182.0976,182.2273,1819.0
2021-11-19 14:35:00,196.69,196.89,196.68,196.83,1438.0,182.2737,182.459,182.2644,182.4034,1438.0
2021-11-19 14:40:00,196.74,196.76,196.66,196.69,1645.0,182.32,182.3385,182.2459,182.2737,1645.0
2021-11-19 14:45:00,196.69,196.75,196.69,196.7,706.0,182.2737,182.3293,182.2737,182.2829,706.0
2021-11-19 14:50:00,196.64,196.85,196.64,196.76,2475.0,182.2273,182.4219,182.2273,182.3385,2475.0
2021-11-19 14:55:00,196.81,196.84,196.67,196.71,3432.0,182.3849,182.4127,182.2551,182.2922,3432.0
2021-11-19 15:00:00,196.75,196.87,196.69,196.7,5740.0,182.3293,182.4405,182.2737,182.2829,5740.0
2021-11-19 15:05:00,196.78,196.79,196.7,196.72,1679.0,182.3571,182.3663,182.2829,182.3015,1679.0
2021-11-19 15:10:00,196.65,196.69,196.54,196.59,3819.0,182.2366,182.2737,182.1347,182.181,3819.0
2021-11-19 15:15:00,196.59,196.59,196.32,196.32,5241.0,182.181,182.181,181.9308,181.9308,5241.0
2021-11-19 15:20:00,196.33,196.34,196.16,196.22,6135.0,181.9401,181.9493,181.7825,181.8381,6135.0
2021-11-19 15:25:00,196.16,196.64,196.16,196.61,5302.0,181.7825,182.2273,181.7825,182.1995,5302.0
2021-11-19 15:30:00,196.6,196.6,196.32,196.33,7692.0,182.1903,182.1903,181.9308,181.9401,7692.0
2021-11-19 15:35:00,196.36,196.47,196.21,196.24,5367.0,181.9679,182.0698,181.8288,181.8566,5367.0
2021-11-19 15:40:00,196.24,196.29,196.15,196.23,9639.0,181.8566,181.903,181.7732,181.8474,9639.0
2021-11-19 15:45:00,196.26,196.51,196.22,196.5,11292.0,181.8752,182.1069,181.8381,182.0976,11292.0
2021-11-19 15:50:00,196.47,196.48,196.24,196.25,20995.0,182.0698,182.0791,181.8566,181.8659,20995.0
2021-11-19 15:55:00,196.26,196.43,196.05,196.32,65159.0,181.8752,182.0327,181.6806,181.9308,65159.0
2021-11-22 09:30:00,197.21,197.71,196.62,196.77,16771.0,182.7556,183.2189,182.2088,182.3478,16771.0
2021-11-22 09:35:00,197.03,197.98,197.02,197.03,6984.0,182.5887,183.4691,182.5795,182.5887,6984.0
2021-11-22 09:40:00,196.89,197.85,196.89,197.85,1891.0,182.459,183.3486,182.459,183.3486,1891.0
2021-11-22 09:45:00,197.65,197.84,197.35,197.83,2667.0,183.1633,183.3394,182.8853,183.3301,2667.0
2021-11-22 09:50:00,197.78,198.15,197.58,198.14,2119.0,183.2838,183.6267,183.0984,183.6174,2119.0
2021-11-22 09:55:00,198.09,198.2,197.99,198.2,1928.0,183.5711,183.673,183.4784,183.673,1928.0
2021-11-22 10:00:00,198.44,198.6,198.37,198.6,3523.0,183.8954,184.0437,183.8305,184.0437,3523.0
2021-11-22 10:05:00,198.48,198.52,198.05,198.06,4627.0,183.9325,183.9695,183.534,183.5433,4627.0
2021-11-22 10:10:00,198.12,198.14,197.87,197.96,2895.0,183.5989,183.6174,183.3672,183.4506,2895.0
2021-11-22 10:15:00,197.96,198.0,197.84,197.9,1663.0,183.4506,183.4877,183.3394,183.395,1663.0
2021-11-22 10:20:00,197.89,198.27,197.89,198.15,1882.0,183.3857,183.7379,183.3857,183.6267,1882.0
2021-11-22 10:25:00,198.19,198.29,198.1,198.2,3865.0,183.6637,183.7564,183.5803,183.673,3865.0
2021-11-22 10:30:00,198.27,198.61,198.27,198.55,2462.0,183.7379,184.0529,183.7379,183.9973,2462.0
2021-11-22 10:35:00,198.42,198.61,198.28,198.6,2355.0,183.8769,184.0529,183.7471,184.0437,2355.0
2021-11-22 10:40:00,198.63,198.71,198.52,198.64,1970.0,184.0715,184.1456,183.9695,184.0807,1970.0
2021-11-22 10:45:00,198.56,199.11,198.56,199.11,1443.0,184.0066,184.5163,184.0066,184.5163,1443.0
2021-11-22 10:50:00,199.11,199.25,198.92,198.92,5008.0,184.5163,184.646,184.3402,184.3402,5008.0
2021-11-22 10:55:00,198.93,199.43,198.93,199.42,3304.0,184.3495,184.8128,184.3495,184.8036,3304.0
2021-11-22 11:00:00,199.3,199.39,199.16,199.39,7420.0,184.6924,184.7758,184.5626,184.7758,7420.0
2021-11-22 11:05:00,199.49,199.54,199.14,199.14,4566.0,184.8684,184.9148,184.5441,184.5441,4566.0
2021-11-22 11:10:00,199.24,199.47,199.18,199.36,2088.0,184.6368,184.8499,184.5812,184.748,2088.0
2021-11-22 11:15:00,199.4,199.71,199.25,199.64,6836.0,184.785,185.0723,184.646,185.0074,6836.0
2021-11-22 11:20:00,199.55,199.87,199.55,199.67,3589.0,184.924,185.2206,184.924,185.0352,3589.0
2021-11-22 11:25:00,199.59,199.8,199.57,199.76,6026.0,184.9611,185.1557,184.9426,185.1187,6026.0
2021-11-22 11:30:00,199.73,199.87,199.62,199.84,4119.0,185.0909,185.2206,184.9889,185.1928,4119.0
2021-11-22 11:35:00,199.75,200.02,199.75,199.93,6403.0,185.1094,185.3596,185.1094,185.2762,6403.0
2021-11-22 11:40:00,199.96,200.41,199.92,200.41,3629.0,185.304,185.721,185.2669,185.721,3629.0
2021-11-22 11:45:00,200.42,200.42,199.87,199.88,3153.0,185.7303,185.7303,185.2206,185.2299,3153.0
2021-11-22 11:50:00,199.91,200.02,199.59,199.65,3875.0,185.2577,185.3596,184.9611,185.0167,3875.0
2021-11-22 11:55:00,199.67,199.87,199.63,199.84,3579.0,185.0352,185.2206,184.9982,185.1928,3579.0
2021-11-22 12:00:00,199.81,200.48,199.81,200.34,4648.0,185.165,185.7859,185.165,185.6561,4648.0
2021-11-22 12:05:00,200.31,200.57,200.24,200.57,2857.0,185.6283,185.8693,185.5635,185.8693,2857.0
2021-11-22 12:10:00,200.51,200.55,200.11,200.11,3420.0,185.8137,185.8507,185.443,185.443,3420.0
2021-11-22 12:15:00,200.2,200.25,200.02,200.14,4552.0,185.5264,185.5727,185.3596,185.4708,4552.0
2021-11-22 12:20:00,200.12,200.25,200.1,200.23,1419.0,185.4523,185.5727,185.4337,185.5542,1419.0
2021-11-22 12:25:00,200.2,200.27,200.04,200.1,3057.0,185.5264,185.5913,185.3781,185.4337,3057.0
2021-11-22 12:30:00,199.98,200.08,199.91,199.92,4048.0,185.3225,185.4152,185.2577,185.2669,4048.0
2021-11-22 12:35:00,199.81,199.95,199.65,199.95,5781.0,185.165,185.2947,185.0167,185.2947,5781.0
2021-11-22 12:40:00,199.92,199.99,199.9,199.95,2217.0,185.2669,185.3318,185.2484,185.2947,2217.0
2021-11-22 12:45:00,199.92,199.92,199.76,199.81,2548.0,185.2669,185.2669,185.1187,185.165,2548.0
2021-11-22 12:50:00,199.76,199.87,199.75,199.87,1873.0,185.1187,185.2206,185.1094,185.2206,1873.0
2021-11-22 12:55:00,199.88,199.91,199.85,199.85,2700.0,185.2299,185.2577,185.2021,185.2021,2700.0
2021-11-22 13:00:00,199.82,200.17,199.79,200.11,2370.0,185.1743,185.4986,185.1465,185.443,2370.0
2021-11-22 13:05:00,200.12,200.13,199.93,199.97,1973.0,185.4523,185.4615,185.2762,185.3133,1973.0
2021-11-22 13:10:00,199.98,200.02,199.95,200.02,1452.0,185.3225,185.3596,185.2947,185.3596,1452.0
2021-11-22 13:15:00,200.01,200.06,199.87,199.88,3129.0,185.3503,185.3967,185.2206,185.2299,3129.0
2021-11-22 13:20:00,199.88,199.93,199.85,199.91,1297.0,185.2299,185.2762,185.2021,185.2577,1297.0
2021-11-22 13:25:00,199.86,199.91,199.84,199.91,2907.0,185.2113,185.2577,185.1928,185.2577,2907.0
2021-11-22 13:30:00,199.88,199.89,199.27,199.27,5948.0,185.2299,185.2391,184.6646,184.6646,5948.0
2021-11-22 13:35:00,199.3,199.61,199.25,199.56,4014.0,184.6924,184.9796,184.646,184.9333,4014.0
2021-11-22 13:40:00,199.53,199.73,199.52,199.65,2134.0,184.9055,185.0909,184.8962,185.0167,2134.0
2021-11-22 13:45:00,199.61,199.67,199.59,199.67,1729.0,184.9796,185.0352,184.9611,185.0352,1729.0
2021-11-22 13:50:00,199.63,199.7,199.51,199.7,2505.0,184.9982,185.063,184.887,185.063,2505.0
2021-11-22 13:55:00,199.63,199.84,199.57,199.79,3330.0,184.9982,185.1928,184.9426,185.1465,3330.0
2021-11-22 14:00:00,199.72,199.84,199.64,199.8,2549.0,185.0816,185.1928,185.0074,185.1557,2549.0
2021-11-22 14:05:00,199.8,199.83,199.68,199.72,2099.0,185.1557,185.1835,185.0445,185.0816,2099.0
2021-11-22 14:10:00,199.75,199.78,199.7,199.75,1104.0,185.1094,185.1372,185.063,185.1094,1104.0
2021-11-22 14:15:00,199.78,199.88,199.63,199.63,5854.0,185.1372,185.2299,184.9982,184.9982,5854.0
2021-11-22 14:20:00,199.62,199.66,199.56,199.59,3300.0,184.9889,185.026,184.9333,184.9611,3300.0
2021-11-22 14:25:00,199.58,199.87,199.58,199.87,2666.0,184.9518,185.2206,184.9518,185.2206,2666.0
2021-11-22 14:30:00,199.91,199.91,199.86,199.91,2413.0,185.2577,185.2577,185.2113,185.2577,2413.0
2021-11-22 14:35:00,199.9,200.22,199.9,200.05,3315.0,185.2484,185.5449,185.2484,185.3874,3315.0
2021-11-22 14:40:00,200.08,200.18,200.07,200.18,1927.0,185.4152,185.5079,185.4059,185.5079,1927.0
2021-11-22 14:45:00,200.17,200.22,200.09,200.12,1424.0,185.4986,185.5449,185.4245,185.4523,1424.0
2021-11-22 14:50:00,200.2,200.26,200.14,200.26,2357.0,185.5264,185.582,185.4708,185.582,2357.0
2021-11-22 14:55:00,200.31,200.39,200.27,200.34,1419.0,185.6283,185.7025,185.5913,185.6561,1419.0
2021-11-22 15:00:00,200.38,200.4,200.29,200.32,3702.0,185.6932,185.7117,185.6098,185.6376,3702.0
2021-11-22 15:05:00,200.31,200.45,200.3,200.33,2543.0,185.6283,185.7581,185.6191,185.6469,2543.0
2021-11-22 15:10:00,200.32,200.37,200.15,200.17,2077.0,185.6376,185.6839,185.4801,185.4986,2077.0
2021-11-22 15:15:00,200.2,200.2,200.0,200.02,3131.0,185.5264,185.5264,185.3411,185.3596,3131.0
2021-11-22 15:20:00,200.07,200.17,200.03,200.17,3156.0,185.4059,185.4986,185.3689,185.4986,3156.0
2021-11-22 15:25:00,200.17,200.17,199.99,200.04,2488.0,185.4986,185.4986,185.3318,185.3781,2488.0
2021-11-22 15:30:00,200.12,200.12,199.9,200.04,5802.0,185.4523,185.4523,185.2484,185.3781,5802.0
2021-11-22 15:35:00,200.06,200.4,200.06,200.34,10252.0,185.3967,185.7117,185.3967,185.6561,10252.0
2021-11-22 15:40:00,200.35,200.35,199.93,199.95,4776.0,185.6654,185.6654,185.2762,185.2947,4776.0
2021-11-22 15:45:00,199.88,199.93,199.76,199.78,4776.0,185.2299,185.2762,185.1187,185.1372,4776.0
2021-11-22 15:50:00,199.78,199.82,199.64,199.7,12204.0,185.1372,185.1743,185.0074,185.063,12204.0
2021-11-22 15:55:00,199.65,199.74,199.3,199.36,33619.0,185.0167,185.1001,184.6924,184.748,33619.0
2021-11-23 09:30:00,199.9,200.51,199.9,200.37,14162.0,185.2484,185.8137,185.2484,185.6839,14162.0
2021-11-23 09:35:00,200.4,200.42,200.06,200.26,2846.0,185.7117,185.7303,185.3967,185.582,2846.0
2021-11-23 09:40:00,200.32,200.76,200.17,200.42,4010.0,185.6376,186.0454,185.4986,185.7303,4010.0
2021-11-23 09:45:00,200.56,200.68,200.25,200.53,2082.0,185.86,185.9712,185.5727,185.8322,2082.0
2021-11-23 09:50:00,200.6,200.6,200.06,200.19,1512.0,185.8971,185.8971,185.3967,185.5171,1512.0
2021-11-23 09:55:00,200.42,200.55,200.27,200.49,5908.0,185.7303,185.8507,185.5913,185.7951,5908.0
2021-11-23 10:00:00,200.31,200.55,200.05,200.42,5407.0,185.6283,185.8507,185.3874,185.7303,5407.0
2021-11-23 10:05:00,200.51,200.73,200.3,200.73,4416.0,185.8137,186.0176,185.6191,186.0176,4416.0
2021-11-23 10:10:00,200.81,201.06,200.81,200.99,2730.0,186.0917,186.3234,186.0917,186.2585,2730.0
2021-11-23 10:15:00,200.99,201.73,200.98,201.72,6251.0,186.2585,186.9443,186.2492,186.935,6251.0
2021-11-23 10:20:00,201.62,201.68,201.11,201.11,3318.0,186.8423,186.8979,186.3697,186.3697,3318.0
2021-11-23 10:25:00,201.09,201.13,200.71,200.93,3877.0,186.3512,186.3882,185.999,186.2029,3877.0
2021-11-23 10:30:00,200.84,200.92,200.75,200.84,2280.0,186.1195,186.1936,186.0361,186.1195,2280.0
2021-11-23 10:35:00,200.84,200.84,200.47,200.63,4765.0,186.1195,186.1195,185.7766,185.9249,4765.0
2021-11-23 10:40:00,200.52,200.91,200.52,200.91,3465.0,185.8229,186.1844,185.8229,186.1844,3465.0
2021-11-23 10:45:00,200.96,201.06,200.86,201.06,900.0,186.2307,186.3234,186.138,186.3234,900.0
2021-11-23 10:50:00,201.16,201.46,201.14,201.46,6117.0,186.416,186.6941,186.3975,186.6941,6117.0
2021-11-23 10:55:00,201.25,201.45,201.18,201.42,2832.0,186.4994,186.6848,186.4346,186.657,2832.0
2021-11-23 11:00:00,201.41,201.44,200.85,201.02,6752.0,186.6477,186.6755,186.1288,186.2863,6752.0
2021-11-23 11:05:00,201.02,201.11,200.83,200.91,2656.0,186.2863,186.3697,186.1102,186.1844,2656.0
2021-11-23 11:10:00,200.89,201.21,200.81,201.12,7294.0,186.1658,186.4624,186.0917,186.379,7294.0
2021-11-23 11:15:00,201.08,201.08,200.72,200.72,2119.0,186.3419,186.3419,186.0083,186.0083,2119.0
2021-11-23 11:20:00,200.79,200.95,200.73,200.86,4113.0,186.0732,186.2214,186.0176,186.138,4113.0
2021-11-23 11:25:00,200.81,200.99,200.77,200.84,3968.0,186.0917,186.2585,186.0546,186.1195,3968.0
2021-11-23 11:30:00,200.84,201.2,200.8,200.8,3287.0,186.1195,186.4531,186.0824,186.0824,3287.0
2021-11-23 11:35:00,200.81,200.89,200.71,200.75,4762.0,186.0917,186.1658,185.999,186.0361,4762.0
2021-11-23 11:40:00,200.75,200.84,200.55,200.55,2229.0,186.0361,186.1195,185.8507,185.8507,2229.0
2021-11-23 11:45:00,200.64,200.91,200.57,200.58,2497.0,185.9342,186.1844,185.8693,185.8786,2497.0
2021-11-23 11:50:00,200.63,200.66,200.41,200.46,1400.0,185.9249,185.9527,185.721,185.7673,1400.0
2021-11-23 11:55:00,200.48,200.52,200.29,200.33,3099.0,185.7859,185.8229,185.6098,185.6469,3099.0
2021-11-23 12:00:00,200.39,200.47,200.17,200.17,1139.0,185.7025,185.7766,185.4986,185.4986,1139.0
2021-11-23 12:05:00,200.17,200.17,200.09,200.16,1384.0,185.4986,185.4986,185.4245,185.4893,1384.0
2021-11-23 12:10:00,200.18,200.18,199.83,199.86,5425.0,185.5079,185.5079,185.1835,185.2113,5425.0
2021-11-23 12:15:00,199.86,199.86,199.61,199.7,4497.0,185.2113,185.2113,184.9796,185.063,4497.0
2021-11-23 12:20:00,199.71,200.15,199.71,199.99,3977.0,185.0723,185.4801,185.0723,185.3318,3977.0
2021-11-23 12:25:00,200.0,200.4,200.0,200.4,1503.0,185.3411,185.7117,185.3411,185.7117,1503.0
2021-11-23 12:30:00,200.31,200.31,199.83,199.83,3983.0,185.6283,185.6283,185.1835,185.1835,3983.0
2021-11-23 12:35:00,199.83,199.99,199.73,199.99,1604.0,185.1835,185.3318,185.0909,185.3318,1604.0
2021-11-23 12:40:00,199.95,200.11,199.95,200.11,1402.0,185.2947,185.443,185.2947,185.443,1402.0
2021-11-23 12:45:00,200.15,200.23,200.1,200.21,2023.0,185.4801,185.5542,185.4337,185.5357,2023.0
2021-11-23 12:50:00,200.2,200.21,200.0,200.0,2880.0,185.5264,185.5357,185.3411,185.3411,2880.0
2021-11-23 12:55:00,199.97,199.98,199.9,199.92,1900.0,185.3133,185.3225,185.2484,185.2669,1900.0
2021-11-23 13:00:00,199.96,200.07,199.96,199.98,3390.0,185.304,185.4059,185.304,185.3225,3390.0
2021-11-23 13:05:00,199.98,200.02,199.89,199.89,2921.0,185.3225,185.3596,185.2391,185.2391,2921.0
2021-11-23 13:10:00,199.79,200.1,199.79,200.05,3598.0,185.1465,185.4337,185.1465,185.3874,3598.0
2021-11-23 13:15:00,200.01,200.06,199.94,199.94,2800.0,185.3503,185.3967,185.2855,185.2855,2800.0
2021-11-23 13:20:00,199.96,200.1,199.96,200.01,2788.0,185.304,185.4337,185.304,185.3503,2788.0
2021-11-23 13:25:00,200.01,200.07,200.01,200.04,2377.0,185.3503,185.4059,185.3503,185.3781,2377.0
2021-11-23 13:30:00,200.07,200.1,199.99,199.99,7843.0,185.4059,185.4337,185.3318,185.3318,7843.0
2021-11-23 13:35:00,199.99,200.24,199.99,200.23,3550.0,185.3318,185.5635,185.3318,185.5542,3550.0
2021-11-23 13:40:00,200.23,200.32,200.2,200.21,1498.0,185.5542,185.6376,185.5264,185.5357,1498.0
2021-11-23 13:45:00,200.21,200.34,200.2,200.32,7324.0,185.5357,185.6561,185.5264,185.6376,7324.0
2021-11-23 13:50:00,200.31,200.36,200.19,200.23,6699.0,185.6283,185.6747,185.5171,185.5542,6699.0
2021-11-23 13:55:00,200.19,200.2,200.01,200.07,2856.0,185.5171,185.5264,185.3503,185.4059,2856.0
2021-11-23 14:00:00,200.06,200.07,199.94,199.94,1500.0,185.3967,185.4059,185.2855,185.2855,1500.0
2021-11-23 14:05:00,199.94,200.09,199.94,200.09,1682.0,185.2855,185.4245,185.2855,185.4245,1682.0
2021-11-23 14:10:00,200.05,200.07,199.87,199.87,2002.0,185.3874,185.4059,185.2206,185.2206,2002.0
2021-11-23 14:15:00,199.8,199.93,199.79,199.79,4798.0,185.1557,185.2762,185.1465,185.1465,4798.0
2021-11-23 14:20:00,199.79,199.94,199.79,199.88,1846.0,185.1465,185.2855,185.1465,185.2299,1846.0
2021-11-23 14:25:00,199.96,200.01,199.71,199.75,4163.0,185.304,185.3503,185.0723,185.1094,4163.0
2021-11-23 14:30:00,199.63,199.84,199.49,199.62,3647.0,184.9982,185.1928,184.8684,184.9889,3647.0
2021-11-23 14:35:00,199.59,199.7,199.58,199.7,801.0,184.9611,185.063,184.9518,185.063,801.0
2021-11-23 14:40:00,199.75,199.94,199.65,199.86,2820.0,185.1094,185.2855,185.0167,185.2113,2820.0
2021-11-23 14:45:00,199.78,200.04,199.74,200.04,1710.0,185.1372,185.3781,185.1001,185.3781,1710.0
2021-11-23 14:50:00,199.96,200.06,199.82,199.96,1934.0,185.304,185.3967,185.1743,185.304,1934.0
2021-11-23 14:55:00,200.05,200.08,199.95,200.01,1894.0,185.3874,185.4152,185.2947,185.3503,1894.0
2021-11-23 15:00:00,199.98,199.98,199.66,199.77,3818.0,185.3225,185.3225,185.026,185.1279,3818.0
2021-11-23 15:05:00,199.78,199.9,199.76,199.89,2415.0,185.1372,185.2484,185.1187,185.2391,2415.0
2021-11-23 15:10:00,199.88,199.95,199.81,199.82,2167.0,185.2299,185.2947,185.165,185.1743,2167.0
2021-11-23 15:15:00,199.84,199.87,199.51,199.51,6594.0,185.1928,185.2206,184.887,184.887,6594.0
2021-11-23 15:20:00,199.52,199.77,199.52,199.77,2054.0,184.8962,185.1279,184.8962,185.1279,2054.0
2021-11-23 15:25:00,199.9,200.06,199.86,199.9,4711.0,185.2484,185.3967,185.2113,185.2484,4711.0
2021-11-23 15:30:00,199.97,200.1,199.82,200.0,5229.0,185.3133,185.4337,185.1743,185.3411,5229.0
2021-11-23 15:35:00,200.04,200.09,199.79,199.81,8697.0,185.3781,185.4245,185.1465,185.165,8697.0
2021-11-23 15:40:00,199.84,200.07,199.84,199.95,5598.0,185.1928,185.4059,185.1928,185.2947,5598.0
2021-11-23 15:45:00,199.91,199.96,199.78,199.89,6688.0,185.2577,185.304,185.1372,185.2391,6688.0
2021-11-23 15:50:00,199.85,200.31,199.85,200.29,16998.0,185.2021,185.6283,185.2021,185.6098,16998.0
2021-11-23 15:55:00,200.28,200.33,200.13,200.24,33971.0,185.6005,185.6469,185.4615,185.5635,33971.0
2021-11-24 09:30:00,200.07,200.34,199.56,200.34,10690.0,185.4059,185.6561,184.9333,185.6561,10690.0
2021-11-24 09:35:00,200.32,200.64,200.26,200.45,801.0,185.6376,185.9342,185.582,185.7581,801.0
2021-11-24 09:40:00,200.55,200.55,200.23,200.23,780.0,185.8507,185.8507,185.5542,185.5542,780.0
2021-11-24 09:45:00,199.61,200.42,199.6,200.04,1920.0,184.9796,185.7303,184.9704,185.3781,1920.0
2021-11-24 09:50:00,200.03,200.03,199.62,199.73,901.0,185.3689,185.3689,184.9889,185.0909,901.0
2021-11-24 09:55:00,199.72,200.02,199.72,200.02,1322.0,185.0816,185.3596,185.0816,185.3596,1322.0
2021-11-24 10:00:00,199.92,200.16,199.82,200.01,2418.0,185.2669,185.4893,185.1743,185.3503,2418.0
2021-11-24 10:05:00,200.33,200.39,200.04,200.04,2400.0,185.6469,185.7025,185.3781,185.3781,2400.0
2021-11-24 10:10:00,200.04,200.04,199.95,199.96,800.0,185.3781,185.3781,185.2947,185.304,800.0
2021-11-24 10:15:00,199.81,200.01,199.81,199.89,1098.0,185.165,185.3503,185.165,185.2391,1098.0
2021-11-24 10:20:00,199.86,199.86,199.29,199.35,1850.0,185.2113,185.2113,184.6831,184.7387,1850.0
2021-11-24 10:25:00,199.5,199.56,199.39,199.52,700.0,184.8777,184.9333,184.7758,184.8962,700.0
2021-11-24 10:30:00,199.65,199.65,199.29,199.44,2871.0,185.0167,185.0167,184.6831,184.8221,2871.0
2021-11-24 10:35:00,199.51,199.71,199.51,199.53,1518.0,184.887,185.0723,184.887,184.9055,1518.0
2021-11-24 10:40:00,199.5,199.76,199.5,199.74,2161.0,184.8777,185.1187,184.8777,185.1001,2161.0
2021-11-24 10:45:00,199.78,199.9,199.77,199.82,2401.0,185.1372,185.2484,185.1279,185.1743,2401.0
2021-11-24 10:50:00,199.82,199.92,199.82,199.83,502.0,185.1743,185.2669,185.1743,185.1835,502.0
2021-11-24 10:55:00,199.91,199.95,199.79,199.9,1286.0,185.2577,185.2947,185.1465,185.2484,1286.0
2021-11-24 11:00:00,200.0,200.15,199.98,200.03,4502.0,185.3411,185.4801,185.3225,185.3689,4502.0
2021-11-24 11:05:00,200.09,200.1,199.96,200.0,1927.0,185.4245,185.4337,185.304,185.3411,1927.0
2021-11-24 11:10:00,200.03,200.06,199.72,199.72,1700.0,185.3689,185.3967,185.0816,185.0816,1700.0
2021-11-24 11:15:00,199.83,199.85,199.73,199.74,1279.0,185.1835,185.2021,185.0909,185.1001,1279.0
2021-11-24 11:20:00,199.74,199.74,199.24,199.47,4243.0,185.1001,185.1001,184.6368,184.8499,4243.0
2021-11-24 11:25:00,199.45,199.47,198.99,199.37,19360.0,184.8314,184.8499,184.4051,184.7572,19360.0
2021-11-24 11:30:00,199.3,199.37,199.17,199.17,3023.0,184.6924,184.7572,184.5719,184.5719,3023.0
2021-11-24 11:35:00,199.18,199.19,198.92,199.14,4053.0,184.5812,184.5904,184.3402,184.5441,4053.0
2021-11-24 11:40:00,199.13,199.13,198.62,198.65,4450.0,184.5348,184.5348,184.0622,184.09,4450.0
2021-11-24 11:45:00,198.62,198.81,198.62,198.73,3938.0,184.0622,184.2383,184.0622,184.1641,3938.0
2021-11-24 11:50:00,198.77,198.8,198.66,198.75,5210.0,184.2012,184.229,184.0993,184.1827,5210.0
2021-11-24 11:55:00,198.82,198.82,198.49,198.52,3027.0,184.2475,184.2475,183.9417,183.9695,3027.0
2021-11-24 12:00:00,198.5,198.5,198.3,198.45,4025.0,183.951,183.951,183.7657,183.9047,4025.0
2021-11-24 12:05:00,198.48,198.6,198.48,198.5,2251.0,183.9325,184.0437,183.9325,183.951,2251.0
2021-11-24 12:10:00,198.49,198.76,198.45,198.7,6100.0,183.9417,184.1919,183.9047,184.1363,6100.0
2021-11-24 12:15:00,198.7,198.78,198.61,198.68,1800.0,184.1363,184.2105,184.0529,184.1178,1800.0
2021-11-24 12:20:00,198.67,198.72,198.6,198.72,2200.0,184.1085,184.1549,184.0437,184.1549,2200.0
2021-11-24 12:25:00,198.72,198.72,198.6,198.62,1573.0,184.1549,184.1549,184.0437,184.0622,1573.0
2021-11-24 12:30:00,198.64,198.89,198.61,198.89,3018.0,184.0807,184.3124,184.0529,184.3124,3018.0
2021-11-24 12:35:00,198.89,198.89,198.77,198.85,2115.0,184.3124,184.3124,184.2012,184.2754,2115.0
2021-11-24 12:40:00,198.77,198.87,198.7,198.77,2186.0,184.2012,184.2939,184.1363,184.2012,2186.0
2021-11-24 12:45:00,198.74,198.89,198.74,198.84,3121.0,184.1734,184.3124,184.1734,184.2661,3121.0
2021-11-24 12:50:00,198.84,198.97,198.76,198.97,2858.0,184.2661,184.3866,184.1919,184.3866,2858.0
2021-11-24 12:55:00,198.93,199.06,198.87,199.06,2350.0,184.3495,184.47,184.2939,184.47,2350.0
2021-11-24 13:00:00,198.98,199.18,198.97,199.15,800.0,184.3958,184.5812,184.3866,184.5534,800.0
2021-11-24 13:05:00,199.13,199.19,199.1,199.19,2794.0,184.5348,184.5904,184.507,184.5904,2794.0
2021-11-24 13:10:00,199.09,199.2,199.09,199.14,1524.0,184.4978,184.5997,184.4978,184.5441,1524.0
2021-11-24 13:15:00,199.14,199.14,198.87,198.87,1708.0,184.5441,184.5441,184.2939,184.2939,1708.0
2021-11-24 13:20:00,198.87,198.87,198.66,198.74,3300.0,184.2939,184.2939,184.0993,184.1734,3300.0
2021-11-24 13:25:00,198.69,198.69,198.35,198.53,6108.0,184.1271,184.1271,183.812,183.9788,6108.0
2021-11-24 13:30:00,198.49,198.54,198.4,198.54,2836.0,183.9417,183.9881,183.8583,183.9881,2836.0
2021-11-24 13:35:00,198.43,198.55,198.36,198.5,3178.0,183.8861,183.9973,183.8213,183.951,3178.0
2021-11-24 13:40:00,198.5,198.6,198.5,198.54,1200.0,183.951,184.0437,183.951,183.9881,1200.0
2021-11-24 13:45:00,198.46,198.71,198.39,198.71,3394.0,183.9139,184.1456,183.8491,184.1456,3394.0
2021-11-24 13:50:00,198.72,198.75,198.59,198.59,2380.0,184.1549,184.1827,184.0344,184.0344,2380.0
2021-11-24 13:55:00,198.59,198.6,198.4,198.55,3912.0,184.0344,184.0437,183.8583,183.9973,3912.0
2021-11-24 14:00:00,198.49,198.49,198.33,198.37,1417.0,183.9417,183.9417,183.7935,183.8305,1417.0
2021-11-24 14:05:00,198.37,198.45,198.06,198.26,3210.0,183.8305,183.9047,183.5433,183.7286,3210.0
2021-11-24 14:10:00,198.24,198.35,198.13,198.35,2352.0,183.7101,183.812,183.6081,183.812,2352.0
2021-11-24 14:15:00,198.38,198.38,198.23,198.31,2125.0,183.8398,183.8398,183.7008,183.7749,2125.0
2021-11-24 14:20:00,198.37,198.5,198.3,198.41,4533.0,183.8305,183.951,183.7657,183.8676,4533.0
2021-11-24 14:25:00,198.46,198.52,198.42,198.42,600.0,183.9139,183.9695,183.8769,183.8769,600.0
2021-11-24 14:30:00,198.43,198.55,198.43,198.5,1806.0,183.8861,183.9973,183.8861,183.951,1806.0
2021-11-24 14:35:00,198.5,198.56,198.3,198.43,4116.0,183.951,184.0066,183.7657,183.8861,4116.0
2021-11-24 14:40:00,198.42,198.49,198.31,198.49,2995.0,183.8769,183.9417,183.7749,183.9417,2995.0
2021-11-24 14:45:00,198.56,198.62,198.47,198.53,1900.0,184.0066,184.0622,183.9232,183.9788,1900.0
2021-11-24 14:50:00,198.64,198.66,198.59,198.65,1821.0,184.0807,184.0993,184.0344,184.09,1821.0
2021-11-24 14:55:00,198.61,198.62,198.44,198.45,1868.0,184.0529,184.0622,183.8954,183.9047,1868.0
2021-11-24 15:00:00,198.48,198.55,198.46,198.52,2495.0,183.9325,183.9973,183.9139,183.9695,2495.0
2021-11-24 15:05:00,198.53,198.77,198.53,198.76,1689.0,183.9788,184.2012,183.9788,184.1919,1689.0
2021-11-24 15:10:00,198.78,198.98,198.64,198.98,6226.0,184.2105,184.3958,184.0807,184.3958,6226.0
2021-11-24 15:15:00,198.93,198.93,198.83,198.83,1847.0,184.3495,184.3495,184.2568,184.2568,1847.0
2021-11-24 15:20:00,198.91,198.98,198.85,198.87,4018.0,184.331,184.3958,184.2754,184.2939,4018.0
2021-11-24 15:25:00,198.9,199.17,198.9,199.13,3723.0,184.3217,184.5719,184.3217,184.5348,3723.0
2021-11-24 15:30:00,199.11,199.14,198.89,198.9,6755.0,184.5163,184.5441,184.3124,184.3217,6755.0
2021-11-24 15:35:00,198.9,198.96,198.77,198.87,3657.0,184.3217,184.3773,184.2012,184.2939,3657.0
2021-11-24 15:40:00,198.87,198.87,198.57,198.68,5684.0,184.2939,184.2939,184.0159,184.1178,5684.0
2021-11-24 15:45:00,198.66,198.67,198.43,198.55,11854.0,184.0993,184.1085,183.8861,183.9973,11854.0
2021-11-24 15:50:00,198.56,198.9,198.53,198.89,16050.0,184.0066,184.3217,183.9788,184.3124,16050.0
2021-11-24 15:55:00,198.84,198.84,198.68,198.69,26952.0,184.2661,184.2661,184.1178,184.1271,26952.0
2021-11-26 09:30:00,194.2,194.55,191.92,193.0,38904.0,179.9662,180.2905,177.8533,178.8541,38904.0
2021-11-26 09:35:00,192.87,194.01,192.82,193.75,12820.0,178.7337,179.7901,178.6873,179.5492,12820.0
2021-11-26 09:40:00,193.6,193.69,192.52,193.1,6798.0,179.4101,179.4936,178.4093,178.9468,6798.0
2021-11-26 09:45:00,192.89,192.89,192.01,192.28,7994.0,178.7522,178.7522,177.9367,178.1869,7994.0
2021-11-26 09:50:00,192.04,192.23,191.78,192.02,7197.0,177.9645,178.1406,177.7235,177.946,7197.0
2021-11-26 09:55:00,191.95,192.08,190.81,191.43,13771.0,177.8811,178.0016,176.8246,177.3992,13771.0
2021-11-26 10:00:00,191.4,191.45,190.96,191.24,5855.0,177.3714,177.4177,176.9636,177.2231,5855.0
2021-11-26 10:05:00,191.15,191.48,191.0,191.11,9757.0,177.1397,177.4455,177.0007,177.1027,9757.0
2021-11-26 10:10:00,191.09,191.36,190.96,191.36,6248.0,177.0841,177.3343,176.9636,177.3343,6248.0
2021-11-26 10:15:00,191.43,191.44,191.14,191.34,3183.0,177.3992,177.4085,177.1305,177.3158,3183.0
2021-11-26 10:20:00,191.3,191.63,191.29,191.52,3703.0,177.2787,177.5845,177.2695,177.4826,3703.0
2021-11-26 10:25:00,191.33,191.75,191.33,191.69,6445.0,177.3065,177.6957,177.3065,177.6401,6445.0
2021-11-26 10:30:00,191.56,191.72,191.22,191.68,4270.0,177.5197,177.6679,177.2046,177.6309,4270.0
2021-11-26 10:35:00,191.49,192.12,191.39,191.99,20732.0,177.4548,178.0386,177.3621,177.9182,20732.0
2021-11-26 10:40:00,192.05,192.07,191.7,191.87,7205.0,177.9738,177.9923,177.6494,177.8069,7205.0
2021-11-26 10:45:00,191.75,191.75,191.26,191.43,5878.0,177.6957,177.6957,177.2417,177.3992,5878.0
2021-11-26 10:50:00,191.42,191.58,191.26,191.54,5661.0,177.3899,177.5382,177.2417,177.5011,5661.0
2021-11-26 10:55:00,191.4,191.54,191.35,191.46,3964.0,177.3714,177.5011,177.3251,177.427,3964.0
2021-11-26 11:00:00,191.41,191.56,191.09,191.56,7618.0,177.3807,177.5197,177.0841,177.5197,7618.0
2021-11-26 11:05:00,191.62,192.03,191.62,191.99,3221.0,177.5753,177.9552,177.5753,177.9182,3221.0
2021-11-26 11:10:00,191.91,191.91,191.5,191.7,3091.0,177.844,177.844,177.4641,177.6494,3091.0
2021-11-26 11:15:00,191.51,191.59,191.39,191.52,1944.0,177.4733,177.5475,177.3621,177.4826,1944.0
2021-11-26 11:20:00,191.66,191.73,191.53,191.66,2495.0,177.6123,177.6772,177.4919,177.6123,2495.0
2021-11-26 11:25:00,191.73,192.43,191.71,192.32,7140.0,177.6772,178.3259,177.6587,178.224,7140.0
2021-11-26 11:30:00,192.23,192.33,191.8,191.91,7478.0,178.1406,178.2332,177.7421,177.844,7478.0
2021-11-26 11:35:00,191.94,192.42,191.85,192.37,6607.0,177.8718,178.3166,177.7884,178.2703,6607.0
2021-11-26 11:40:00,192.37,192.43,191.91,192.16,8820.0,178.2703,178.3259,177.844,178.0757,8820.0
2021-11-26 11:45:00,192.21,192.27,191.29,191.46,19435.0,178.122,178.1776,177.2695,177.427,19435.0
2021-11-26 11:50:00,191.46,191.6,191.13,191.13,3808.0,177.427,177.5567,177.1212,177.1212,3808.0
2021-11-26 11:55:00,191.14,191.19,190.8,190.96,7459.0,177.1305,177.1768,176.8154,176.9636,7459.0
2021-11-26 12:00:00,191.22,191.52,191.22,191.44,5269.0,177.2046,177.4826,177.2046,177.4085,5269.0
2021-11-26 12:05:00,191.51,192.71,191.45,192.65,14464.0,177.4733,178.5854,177.4177,178.5298,14464.0
2021-11-26 12:10:00,192.64,193.34,192.64,193.31,17167.0,178.5205,179.1692,178.5205,179.1414,17167.0
2021-11-26 12:15:00,193.32,193.32,192.67,192.98,20193.0,179.1507,179.1507,178.5483,178.8356,20193.0
2021-11-26 12:20:00,193.04,193.51,193.03,193.23,2924.0,178.8912,179.3267,178.8819,179.0673,2924.0
2021-11-26 12:25:00,193.3,193.64,193.23,193.42,5382.0,179.1321,179.4472,179.0673,179.2433,5382.0
2021-11-26 12:30:00,193.59,193.77,193.43,193.77,16807.0,179.4009,179.5677,179.2526,179.5677,16807.0
2021-11-26 12:35:00,193.77,194.01,193.6,193.92,10625.0,179.5677,179.7901,179.4101,179.7067,10625.0
2021-11-26 12:40:00,193.96,194.02,193.51,193.56,15502.0,179.7438,179.7994,179.3267,179.3731,15502.0
2021-11-26 12:45:00,193.6,193.72,193.39,193.45,19744.0,179.4101,179.5214,179.2155,179.2711,19744.0
2021-11-26 12:50:00,193.3,193.41,192.69,192.69,47747.0,179.1321,179.2341,178.5668,178.5668,47747.0
2021-11-26 12:55:00,192.76,193.88,192.76,193.37,42071.0,178.6317,179.6696,178.6317,179.197,42071.0
2021-11-29 09:30:00,195.0,195.15,193.61,193.62,19263.0,180.7075,180.8465,179.4194,179.4287,19263.0
2021-11-29 09:35:00,193.75,194.48,193.75,194.13,2932.0,179.5492,180.2256,179.5492,179.9013,2932.0
2021-11-29 09:40:00,194.0,194.23,193.8,194.21,4820.0,179.7808,179.994,179.5955,179.9754,4820.0
2021-11-29 09:45:00,194.2,195.0,194.2,194.24,4857.0,179.9662,180.7075,179.9662,180.0032,4857.0
2021-11-29 09:50:00,194.16,194.16,193.48,193.48,2895.0,179.9291,179.9291,179.2989,179.2989,2895.0
2021-11-29 09:55:00,193.37,193.91,193.33,193.71,5651.0,179.197,179.6974,179.1599,179.5121,5651.0
2021-11-29 10:00:00,193.67,193.98,193.26,193.36,6924.0,179.475,179.7623,179.0951,179.1877,6924.0
2021-11-29 10:05:00,193.13,194.0,193.13,194.0,2310.0,178.9746,179.7808,178.9746,179.7808,2310.0
2021-11-29 10:10:00,193.91,194.2,193.81,193.81,4358.0,179.6974,179.9662,179.6048,179.6048,4358.0
2021-11-29 10:15:00,193.86,194.22,193.77,194.16,1727.0,179.6511,179.9847,179.5677,179.9291,1727.0
2021-11-29 10:20:00,194.17,194.32,194.04,194.04,3386.0,179.9384,180.0774,179.8179,179.8179,3386.0
2021-11-29 10:25:00,194.02,194.02,193.47,193.74,2549.0,179.7994,179.7994,179.2897,179.5399,2549.0
2021-11-29 10:30:00,193.73,194.01,193.6,193.72,1918.0,179.5306,179.7901,179.4101,179.5214,1918.0
2021-11-29 10:35:00,193.83,194.07,193.69,193.97,2641.0,179.6233,179.8457,179.4936,179.753,2641.0
2021-11-29 10:40:00,193.78,193.78,193.6,193.74,1660.0,179.577,179.577,179.4101,179.5399,1660.0
2021-11-29 10:45:00,193.87,193.93,193.5,193.5,4042.0,179.6604,179.716,179.3175,179.3175,4042.0
2021-11-29 10:50:00,193.67,193.92,193.62,193.74,5385.0,179.475,179.7067,179.4287,179.5399,5385.0
2021-11-29 10:55:00,193.72,193.92,193.64,193.87,2990.0,179.5214,179.7067,179.4472,179.6604,2990.0
2021-11-29 11:00:00,193.8,194.18,193.8,194.17,2981.0,179.5955,179.9476,179.5955,179.9384,2981.0
2021-11-29 11:05:00,194.19,194.34,194.03,194.03,1951.0,179.9569,180.0959,179.8086,179.8086,1951.0
2021-11-29 11:10:00,194.02,194.05,193.87,193.93,1301.0,179.7994,179.8272,179.6604,179.716,1301.0
2021-11-29 11:15:00,193.88,194.41,193.84,194.41,4408.0,179.6696,180.1608,179.6326,180.1608,4408.0
2021-11-29 11:20:00,194.23,194.25,194.04,194.18,1411.0,179.994,180.0125,179.8179,179.9476,1411.0
2021-11-29 11:25:00,194.12,194.21,194.01,194.07,2520.0,179.892,179.9754,179.7901,179.8457,2520.0
2021-11-29 11:30:00,194.16,194.35,194.16,194.24,3968.0,179.9291,180.1052,179.9291,180.0032,3968.0
2021-11-29 11:35:00,194.19,194.59,194.19,194.55,1619.0,179.9569,180.3276,179.9569,180.2905,1619.0
2021-11-29 11:40:00,194.49,195.19,194.46,195.01,4269.0,180.2349,180.8836,180.2071,180.7168,4269.0
2021-11-29 11:45:00,195.23,195.4,195.05,195.05,1804.0,180.9207,181.0782,180.7539,180.7539,1804.0
2021-11-29 11:50:00,194.6,194.6,194.53,194.6,1456.0,180.3369,180.3369,180.272,180.3369,1456.0
2021-11-29 11:55:00,194.78,194.79,194.67,194.79,526.0,180.5037,180.5129,180.4017,180.5129,526.0
2021-11-29 12:00:00,194.86,194.99,194.86,194.99,503.0,180.5778,180.6983,180.5778,180.6983,503.0
2021-11-29 12:05:00,195.07,195.1,194.93,195.02,1716.0,180.7724,180.8002,180.6427,180.7261,1716.0
2021-11-29 12:10:00,195.0,195.18,194.97,195.18,509.0,180.7075,180.8743,180.6797,180.8743,509.0
2021-11-29 12:15:00,195.25,195.4,195.14,195.32,4869.0,180.9392,181.0782,180.8373,181.0041,4869.0
2021-11-29 12:20:00,195.27,195.36,195.05,195.32,6610.0,180.9577,181.0411,180.7539,181.0041,6610.0
2021-11-29 12:25:00,195.25,195.28,195.17,195.2,6442.0,180.9392,180.967,180.8651,180.8929,6442.0
2021-11-29 12:30:00,195.25,195.62,195.25,195.42,5276.0,180.9392,181.2821,180.9392,181.0968,5276.0
2021-11-29 12:35:00,195.38,195.43,195.22,195.29,5078.0,181.0597,181.106,180.9114,180.9763,5078.0
2021-11-29 12:40:00,195.24,195.33,195.03,195.21,13020.0,180.9299,181.0133,180.7353,180.9021,13020.0
2021-11-29 12:45:00,195.21,195.26,195.1,195.1,8050.0,180.9021,180.9485,180.8002,180.8002,8050.0
2021-11-29 12:50:00,195.1,195.11,194.98,195.08,4138.0,180.8002,180.8095,180.689,180.7817,4138.0
2021-11-29 12:55:00,195.07,195.18,194.89,194.9,3385.0,180.7724,180.8743,180.6056,180.6149,3385.0
2021-11-29 13:00:00,194.99,195.08,194.98,195.07,1319.0,180.6983,180.7817,180.689,180.7724,1319.0
2021-11-29 13:05:00,194.9,195.17,194.9,195.07,3900.0,180.6149,180.8651,180.6149,180.7724,3900.0
2021-11-29 13:10:00,195.01,195.01,194.94,194.94,1104.0,180.7168,180.7168,180.6519,180.6519,1104.0
2021-11-29 13:15:00,194.95,194.99,194.86,194.96,2448.0,180.6612,180.6983,180.5778,180.6705,2448.0
2021-11-29 13:20:00,194.91,194.91,194.69,194.72,3134.0,180.6241,180.6241,180.4203,180.4481,3134.0
2021-11-29 13:25:00,194.72,194.79,194.54,194.77,3523.0,180.4481,180.5129,180.2813,180.4944,3523.0
2021-11-29 13:30:00,194.81,195.04,194.81,195.04,3143.0,180.5315,180.7446,180.5315,180.7446,3143.0
2021-11-29 13:35:00,195.05,195.2,194.99,194.99,3408.0,180.7539,180.8929,180.6983,180.6983,3408.0
2021-11-29 13:40:00,194.96,194.96,194.88,194.89,4046.0,180.6705,180.6705,180.5963,180.6056,4046.0
2021-11-29 13:45:00,194.89,195.02,194.89,194.94,3201.0,180.6056,180.7261,180.6056,180.6519,3201.0
2021-11-29 13:50:00,194.94,195.04,194.91,194.99,11104.0,180.6519,180.7446,180.6241,180.6983,11104.0
2021-11-29 13:55:00,194.99,195.27,194.97,195.21,15775.0,180.6983,180.9577,180.6797,180.9021,15775.0
2021-11-29 14:00:00,195.27,195.4,195.19,195.37,4722.0,180.9577,181.0782,180.8836,181.0504,4722.0
2021-11-29 14:05:00,195.36,195.37,195.17,195.29,4100.0,181.0411,181.0504,180.8651,180.9763,4100.0
2021-11-29 14:10:00,195.35,195.46,195.34,195.43,4535.0,181.0319,181.1338,181.0226,181.106,4535.0
2021-11-29 14:15:00,195.4,195.54,195.39,195.52,10854.0,181.0782,181.208,181.0689,181.1894,10854.0
2021-11-29 14:20:00,195.52,195.77,195.5,195.64,2818.0,181.1894,181.4211,181.1709,181.3006,2818.0
2021-11-29 14:25:00,195.64,195.8,195.64,195.64,3276.0,181.3006,181.4489,181.3006,181.3006,3276.0
2021-11-29 14:30:00,195.64,195.71,195.59,195.59,2950.0,181.3006,181.3655,181.2543,181.2543,2950.0
2021-11-29 14:35:00,195.52,195.57,195.5,195.57,11465.0,181.1894,181.2358,181.1709,181.2358,11465.0
2021-11-29 14:40:00,195.57,195.7,195.47,195.5,2449.0,181.2358,181.3562,181.1431,181.1709,2449.0
2021-11-29 14:45:00,195.55,195.58,195.45,195.45,5653.0,181.2172,181.245,181.1246,181.1246,5653.0
2021-11-29 14:50:00,195.49,195.56,195.47,195.49,3128.0,181.1616,181.2265,181.1431,181.1616,3128.0
2021-11-29 14:55:00,195.49,195.52,195.35,195.35,3497.0,181.1616,181.1894,181.0319,181.0319,3497.0
2021-11-29 15:00:00,195.37,195.57,195.36,195.56,3995.0,181.0504,181.2358,181.0411,181.2265,3995.0
2021-11-29 15:05:00,195.56,195.56,195.48,195.5,4763.0,181.2265,181.2265,181.1524,181.1709,4763.0
2021-11-29 15:10:00,195.49,195.62,195.45,195.58,7387.0,181.1616,181.2821,181.1246,181.245,7387.0
2021-11-29 15:15:00,195.61,195.62,195.44,195.47,8102.0,181.2728,181.2821,181.1153,181.1431,8102.0
2021-11-29 15:20:00,195.5,195.5,195.3,195.34,5664.0,181.1709,181.1709,180.9855,181.0226,5664.0
2021-11-29 15:25:00,195.36,195.5,195.24,195.24,11310.0,181.0411,181.1709,180.9299,180.9299,11310.0
2021-11-29 15:30:00,195.22,195.22,194.95,195.12,7773.0,180.9114,180.9114,180.6612,180.8187,7773.0
2021-11-29 15:35:00,195.09,195.25,195.02,195.08,6510.0,180.7909,180.9392,180.7261,180.7817,6510.0
2021-11-29 15:40:00,195.08,195.08,194.79,194.88,8706.0,180.7817,180.7817,180.5129,180.5963,8706.0
2021-11-29 15:45:00,194.85,194.85,194.5,194.61,18693.0,180.5685,180.5685,180.2442,180.3461,18693.0
2021-11-29 15:50:00,194.65,194.89,194.4,194.67,21186.0,180.3832,180.6056,180.1515,180.4017,21186.0
2021-11-29 15:55:00,194.62,194.76,194.31,194.35,55013.0,180.3554,180.4851,180.0681,180.1052,55013.0
2021-11-30 09:30:00,192.49,193.72,192.49,193.17,15019.0,178.3815,179.5214,178.3815,179.0117,15019.0
2021-11-30 09:35:00,193.28,193.28,192.03,192.61,6277.0,179.1136,179.1136,177.9552,178.4927,6277.0
2021-11-30 09:40:00,192.61,192.68,192.22,192.52,1806.0,178.4927,178.5576,178.1313,178.4093,1806.0
2021-11-30 09:45:00,192.35,192.35,191.58,191.58,5663.0,178.2518,178.2518,177.5382,177.5382,5663.0
2021-11-30 09:50:00,191.54,192.04,191.39,192.04,9880.0,177.5011,177.9645,177.3621,177.9645,9880.0
2021-11-30 09:55:00,192.18,192.31,191.92,191.97,3972.0,178.0942,178.2147,177.8533,177.8996,3972.0
2021-11-30 10:00:00,191.77,192.19,191.53,192.04,3150.0,177.7143,178.1035,177.4919,177.9645,3150.0
2021-11-30 10:05:00,192.17,192.28,191.89,191.89,19252.0,178.085,178.1869,177.8255,177.8255,19252.0
2021-11-30 10:10:00,191.94,192.11,191.9,191.98,7563.0,177.8718,178.0294,177.8347,177.9089,7563.0
2021-11-30 10:15:00,191.9,192.09,191.56,191.67,9035.0,177.8347,178.0108,177.5197,177.6216,9035.0
2021-11-30 10:20:00,191.54,191.93,191.5,191.85,9531.0,177.5011,177.8625,177.4641,177.7884,9531.0
2021-11-30 10:25:00,191.97,192.27,191.26,191.47,18708.0,177.8996,178.1776,177.2417,177.4363,18708.0
2021-11-30 10:30:00,191.66,192.32,191.65,192.28,4782.0,177.6123,178.224,177.6031,178.1869,4782.0
2021-11-30 10:35:00,192.25,192.75,192.24,192.75,4242.0,178.1591,178.6224,178.1498,178.6224,4242.0
2021-11-30 10:40:00,192.72,192.94,192.53,192.94,7638.0,178.5946,178.7985,178.4186,178.7985,7638.0
2021-11-30 10:45:00,192.8,192.8,192.2,192.22,3543.0,178.6688,178.6688,178.1128,178.1313,3543.0
2021-11-30 10:50:00,192.22,192.34,191.38,191.53,7139.0,178.1313,178.2425,177.3529,177.4919,7139.0
2021-11-30 10:55:00,191.47,191.87,191.15,191.16,5636.0,177.4363,177.8069,177.1397,177.149,5636.0
2021-11-30 11:00:00,191.16,191.42,190.9,191.39,16080.0,177.149,177.3899,176.908,177.3621,16080.0
2021-11-30 11:05:00,191.33,191.33,191.0,191.0,3229.0,177.3065,177.3065,177.0007,177.0007,3229.0
2021-11-30 11:10:00,191.23,191.79,191.23,191.58,4888.0,177.2139,177.7328,177.2139,177.5382,4888.0
2021-11-30 11:15:00,191.51,192.07,191.49,191.96,6476.0,177.4733,177.9923,177.4548,177.8904,6476.0
2021-11-30 11:20:00,191.99,192.16,191.88,191.93,9853.0,177.9182,178.0757,177.8162,177.8625,9853.0
2021-11-30 11:25:00,191.86,191.95,191.52,191.93,7566.0,177.7977,177.8811,177.4826,177.8625,7566.0
2021-11-30 11:30:00,191.87,192.05,191.65,191.74,5023.0,177.8069,177.9738,177.6031,177.6865,5023.0
2021-11-30 11:35:00,191.73,191.89,191.58,191.88,10530.0,177.6772,177.8255,177.5382,177.8162,10530.0
2021-11-30 11:40:00,191.8,191.94,191.64,191.87,9784.0,177.7421,177.8718,177.5938,177.8069,9784.0
2021-11-30 11:45:00,191.92,191.95,191.57,191.74,17328.0,177.8533,177.8811,177.5289,177.6865,17328.0
2021-11-30 11:50:00,191.74,191.74,191.33,191.33,26502.0,177.6865,177.6865,177.3065,177.3065,26502.0
2021-11-30 11:55:00,191.37,191.81,191.29,191.81,23874.0,177.3436,177.7513,177.2695,177.7513,23874.0
2021-11-30 12:00:00,191.69,191.69,191.35,191.56,17268.0,177.6401,177.6401,177.3251,177.5197,17268.0
2021-11-30 12:05:00,191.62,191.74,191.56,191.7,7370.0,177.5753,177.6865,177.5197,177.6494,7370.0
2021-11-30 12:10:00,191.74,192.03,191.71,191.86,12348.0,177.6865,177.9552,177.6587,177.7977,12348.0
2021-11-30 12:15:00,191.86,192.38,191.86,192.06,14472.0,177.7977,178.2796,177.7977,177.983,14472.0
2021-11-30 12:20:00,192.0,192.19,191.89,192.15,5710.0,177.9274,178.1035,177.8255,178.0664,5710.0
2021-11-30 12:25:00,192.25,192.28,191.99,192.27,15779.0,178.1591,178.1869,177.9182,178.1776,15779.0
2021-11-30 12:30:00,192.07,192.2,191.91,192.08,7253.0,177.9923,178.1128,177.844,178.0016,7253.0
2021-11-30 12:35:00,192.11,192.13,191.89,191.89,5645.0,178.0294,178.0479,177.8255,177.8255,5645.0
2021-11-30 12:40:00,191.98,192.03,191.82,192.0,5429.0,177.9089,177.9552,177.7606,177.9274,5429.0
2021-11-30 12:45:00,191.99,192.07,191.69,191.72,4488.0,177.9182,177.9923,177.6401,177.6679,4488.0
2021-11-30 12:50:00,191.74,191.98,191.74,191.87,8157.0,177.6865,177.9089,177.6865,177.8069,8157.0
2021-11-30 12:55:00,191.76,191.82,191.52,191.61,8197.0,177.705,177.7606,177.4826,177.566,8197.0
2021-11-30 13:00:00,191.65,191.7,191.42,191.46,9659.0,177.6031,177.6494,177.3899,177.427,9659.0
2021-11-30 13:05:00,191.48,191.48,190.98,191.03,12040.0,177.4455,177.4455,176.9822,177.0285,12040.0
2021-11-30 13:10:00,191.05,191.1,190.87,190.9,9298.0,177.047,177.0934,176.8802,176.908,9298.0
2021-11-30 13:15:00,190.93,191.02,190.79,190.89,6188.0,176.9358,177.0192,176.8061,176.8988,6188.0
2021-11-30 13:20:00,190.89,191.12,190.8,190.93,5108.0,176.8988,177.1119,176.8154,176.9358,5108.0
2021-11-30 13:25:00,190.95,190.95,190.58,190.64,4289.0,176.9544,176.9544,176.6115,176.6671,4289.0
2021-11-30 13:30:00,190.6,191.06,190.6,190.81,4120.0,176.63,177.0563,176.63,176.8246,4120.0
2021-11-30 13:35:00,190.82,191.07,190.78,190.99,3028.0,176.8339,177.0656,176.7968,176.9914,3028.0
2021-11-30 13:40:00,190.96,191.37,190.96,191.34,17561.0,176.9636,177.3436,176.9636,177.3158,17561.0
2021-11-30 13:45:00,191.36,191.56,191.31,191.51,7084.0,177.3343,177.5197,177.288,177.4733,7084.0
2021-11-30 13:50:00,191.5,191.57,191.4,191.42,5225.0,177.4641,177.5289,177.3714,177.3899,5225.0
2021-11-30 13:55:00,191.42,191.69,191.42,191.69,3278.0,177.3899,177.6401,177.3899,177.6401,3278.0
2021-11-30 14:00:00,191.69,191.82,191.59,191.82,5591.0,177.6401,177.7606,177.5475,177.7606,5591.0
2021-11-30 14:05:00,191.86,191.96,191.63,191.71,10680.0,177.7977,177.8904,177.5845,177.6587,10680.0
2021-11-30 14:10:00,191.65,191.65,191.5,191.57,3655.0,177.6031,177.6031,177.4641,177.5289,3655.0
2021-11-30 14:15:00,191.58,191.58,191.43,191.55,6066.0,177.5382,177.5382,177.3992,177.5104,6066.0
2021-11-30 14:20:00,191.65,191.65,191.51,191.51,3510.0,177.6031,177.6031,177.4733,177.4733,3510.0
2021-11-30 14:25:00,191.52,191.59,191.2,191.2,12211.0,177.4826,177.5475,177.1861,177.1861,12211.0
2021-11-30 14:30:00,191.2,191.3,190.98,191.25,3953.0,177.1861,177.2787,176.9822,177.2324,3953.0
2021-11-30 14:35:00,191.3,191.32,191.15,191.15,4505.0,177.2787,177.2973,177.1397,177.1397,4505.0
2021-11-30 14:40:00,191.2,191.23,190.94,191.07,3899.0,177.1861,177.2139,176.9451,177.0656,3899.0
2021-11-30 14:45:00,191.06,191.06,190.87,190.89,3047.0,177.0563,177.0563,176.8802,176.8988,3047.0
2021-11-30 14:50:00,190.91,190.96,190.69,190.78,4819.0,176.9173,176.9636,176.7134,176.7968,4819.0
2021-11-30 14:55:00,190.76,190.76,190.54,190.6,7242.0,176.7783,176.7783,176.5744,176.63,7242.0
2021-11-30 15:00:00,190.6,190.65,190.44,190.45,7645.0,176.63,176.6764,176.4818,176.491,7645.0
2021-11-30 15:05:00,190.42,190.52,190.15,190.15,25915.0,176.4632,176.5559,176.213,176.213,25915.0
2021-11-30 15:10:00,190.13,190.2,189.84,189.86,13668.0,176.1945,176.2593,175.9257,175.9443,13668.0
2021-11-30 15:15:00,189.89,189.96,189.78,189.87,15706.0,175.9721,176.0369,175.8701,175.9535,15706.0
2021-11-30 15:20:00,189.84,189.99,189.71,189.75,23398.0,175.9257,176.0647,175.8053,175.8423,23398.0
2021-11-30 15:25:00,189.71,190.03,189.63,189.97,26982.0,175.8053,176.1018,175.7311,176.0462,26982.0
2021-11-30 15:30:00,189.93,190.1,189.93,190.07,16361.0,176.0091,176.1667,176.0091,176.1389,16361.0
2021-11-30 15:35:00,190.07,190.25,189.79,190.0,19275.0,176.1389,176.3057,175.8794,176.074,19275.0
2021-11-30 15:40:00,189.95,190.1,189.74,190.07,25416.0,176.0277,176.1667,175.8331,176.1389,25416.0
2021-11-30 15:45:00,190.06,190.11,189.62,189.69,30811.0,176.1296,176.1759,175.7219,175.7867,30811.0
2021-11-30 15:50:00,189.59,189.59,188.68,188.73,50809.0,175.6941,175.6941,174.8508,174.8971,50809.0
2021-11-30 15:55:00,188.79,189.2,188.64,188.91,119854.0,174.9527,175.3326,174.8137,175.0639,119854.0
2021-12-01 09:30:00,192.0,192.0,190.21,190.75,29901.0,177.9274,177.9274,176.2686,176.769,29901.0
2021-12-01 09:35:00,190.67,191.59,190.37,191.59,9332.0,176.6949,177.5475,176.4169,177.5475,9332.0
2021-12-01 09:40:00,191.67,192.26,191.63,191.75,13331.0,177.6216,178.1684,177.5845,177.6957,13331.0
2021-12-01 09:45:00,191.55,192.02,191.51,191.74,15314.0,177.5104,177.946,177.4733,177.6865,15314.0
2021-12-01 09:50:00,191.72,191.85,191.36,191.36,37278.0,177.6679,177.7884,177.3343,177.3343,37278.0
2021-12-01 09:55:00,191.59,192.08,191.44,192.08,4475.0,177.5475,178.0016,177.4085,178.0016,4475.0
2021-12-01 10:00:00,192.2,192.86,192.19,192.75,3456.0,178.1128,178.7244,178.1035,178.6224,3456.0
2021-12-01 10:05:00,192.81,193.37,192.71,193.34,8665.0,178.6781,179.197,178.5854,179.1692,8665.0
2021-12-01 10:10:00,193.38,193.47,193.09,193.17,9158.0,179.2063,179.2897,178.9375,179.0117,9158.0
2021-12-01 10:15:00,193.28,193.5,193.22,193.46,7943.0,179.1136,179.3175,179.058,179.2804,7943.0
2021-12-01 10:20:00,193.46,193.75,193.46,193.66,7569.0,179.2804,179.5492,179.2804,179.4657,7569.0
2021-12-01 10:25:00,193.66,193.66,193.17,193.19,3669.0,179.4657,179.4657,179.0117,179.0302,3669.0
2021-12-01 10:30:00,193.24,193.3,193.11,193.12,4845.0,179.0765,179.1321,178.9561,178.9653,4845.0
2021-12-01 10:35:00,193.01,193.02,192.7,192.82,7712.0,178.8634,178.8727,178.5761,178.6873,7712.0
2021-12-01 10:40:00,192.8,193.15,192.67,193.04,3561.0,178.6688,178.9931,178.5483,178.8912,3561.0
2021-12-01 10:45:00,192.96,193.39,192.96,193.31,5307.0,178.8171,179.2155,178.8171,179.1414,5307.0
2021-12-01 10:50:00,193.39,193.61,193.21,193.57,6305.0,179.2155,179.4194,179.0487,179.3823,6305.0
2021-12-01 10:55:00,193.56,193.95,193.48,193.8,4554.0,179.3731,179.7345,179.2989,179.5955,4554.0
2021-12-01 11:00:00,193.8,193.8,193.63,193.67,3845.0,179.5955,179.5955,179.4379,179.475,3845.0
2021-12-01 11:05:00,193.67,193.81,193.61,193.81,3603.0,179.475,179.6048,179.4194,179.6048,3603.0
2021-12-01 11:10:00,193.73,194.01,193.52,193.98,22476.0,179.5306,179.7901,179.336,179.7623,22476.0
2021-12-01 11:15:00,193.98,194.12,193.88,193.94,4722.0,179.7623,179.892,179.6696,179.7252,4722.0
2021-12-01 11:20:00,193.88,194.17,193.88,194.04,16474.0,179.6696,179.9384,179.6696,179.8179,16474.0
2021-12-01 11:25:00,194.16,194.37,194.06,194.26,5403.0,179.9291,180.1237,179.8364,180.0218,5403.0
2021-12-01 11:30:00,194.25,194.48,193.94,194.29,17240.0,180.0125,180.2256,179.7252,180.0496,17240.0
2021-12-01 11:35:00,194.37,194.37,193.93,193.93,5905.0,180.1237,180.1237,179.716,179.716,5905.0
2021-12-01 11:40:00,194.11,194.11,193.58,193.58,5170.0,179.8828,179.8828,179.3916,179.3916,5170.0
2021-12-01 11:45:00,193.59,193.65,193.29,193.39,24841.0,179.4009,179.4565,179.1229,179.2155,24841.0
2021-12-01 11:50:00,193.47,193.59,193.47,193.5,14207.0,179.2897,179.4009,179.2897,179.3175,14207.0
2021-12-01 11:55:00,193.5,193.73,193.48,193.63,7000.0,179.3175,179.5306,179.2989,179.4379,7000.0
2021-12-01 12:00:00,193.68,193.86,193.5,193.76,3751.0,179.4843,179.6511,179.3175,179.5584,3751.0
2021-12-01 12:05:00,193.77,194.08,193.77,193.98,3345.0,179.5677,179.855,179.5677,179.7623,3345.0
2021-12-01 12:10:00,193.98,194.49,193.92,194.45,4612.0,179.7623,180.2349,179.7067,180.1978,4612.0
2021-12-01 12:15:00,194.38,194.51,194.32,194.37,4174.0,180.133,180.2534,180.0774,180.1237,4174.0
2021-12-01 12:20:00,194.26,194.38,194.18,194.28,5404.0,180.0218,180.133,179.9476,180.0403,5404.0
2021-12-01 12:25:00,194.24,194.24,193.85,193.85,1846.0,180.0032,180.0032,179.6418,179.6418,1846.0
2021-12-01 12:30:00,193.74,194.06,193.72,193.99,4502.0,179.5399,179.8364,179.5214,179.7716,4502.0
2021-12-01 12:35:00,193.99,194.1,193.76,194.06,4554.0,179.7716,179.8735,179.5584,179.8364,4554.0
2021-12-01 12:40:00,194.09,194.11,193.71,193.78,3146.0,179.8642,179.8828,179.5121,179.577,3146.0
2021-12-01 12:45:00,193.74,193.77,193.66,193.72,4125.0,179.5399,179.5677,179.4657,179.5214,4125.0
2021-12-01 12:50:00,193.76,193.76,193.44,193.54,3748.0,179.5584,179.5584,179.2619,179.3545,3748.0
2021-12-01 12:55:00,193.54,193.64,193.38,193.45,3727.0,179.3545,179.4472,179.2063,179.2711,3727.0
2021-12-01 13:00:00,193.32,193.86,193.32,193.66,5227.0,179.1507,179.6511,179.1507,179.4657,5227.0
2021-12-01 13:05:00,193.78,193.81,193.4,193.55,3770.0,179.577,179.6048,179.2248,179.3638,3770.0
2021-12-01 13:10:00,193.48,193.69,193.38,193.52,4401.0,179.2989,179.4936,179.2063,179.336,4401.0
2021-12-01 13:15:00,193.52,193.67,193.27,193.29,7996.0,179.336,179.475,179.1043,179.1229,7996.0
2021-12-01 13:20:00,193.34,193.57,193.31,193.49,3859.0,179.1692,179.3823,179.1414,179.3082,3859.0
2021-12-01 13:25:00,193.54,193.6,193.51,193.59,3071.0,179.3545,179.4101,179.3267,179.4009,3071.0
2021-12-01 13:30:00,193.65,193.65,193.41,193.51,6044.0,179.4565,179.4565,179.2341,179.3267,6044.0
2021-12-01 13:35:00,193.46,193.46,193.24,193.28,3971.0,179.2804,179.2804,179.0765,179.1136,3971.0
2021-12-01 13:40:00,193.26,193.26,192.64,192.77,6004.0,179.0951,179.0951,178.5205,178.641,6004.0
2021-12-01 13:45:00,192.71,192.71,192.07,192.07,5099.0,178.5854,178.5854,177.9923,177.9923,5099.0
2021-12-01 13:50:00,192.13,193.21,192.09,193.16,37915.0,178.0479,179.0487,178.0108,179.0024,37915.0
2021-12-01 13:55:00,193.17,193.31,192.8,192.84,4760.0,179.0117,179.1414,178.6688,178.7059,4760.0
2021-12-01 14:00:00,192.75,193.09,192.75,192.87,15281.0,178.6224,178.9375,178.6224,178.7337,15281.0
2021-12-01 14:05:00,192.93,193.02,192.75,192.84,7732.0,178.7893,178.8727,178.6224,178.7059,7732.0
2021-12-01 14:10:00,192.86,192.86,192.47,192.75,12268.0,178.7244,178.7244,178.363,178.6224,12268.0
2021-12-01 14:15:00,192.9,193.07,192.49,192.61,4798.0,178.7615,178.919,178.3815,178.4927,4798.0
2021-12-01 14:20:00,192.61,193.06,192.61,192.99,6558.0,178.4927,178.9097,178.4927,178.8449,6558.0
2021-12-01 14:25:00,192.99,193.48,192.91,193.48,8386.0,178.8449,179.2989,178.7707,179.2989,8386.0
2021-12-01 14:30:00,193.48,193.59,193.21,193.21,9113.0,179.2989,179.4009,179.0487,179.0487,9113.0
2021-12-01 14:35:00,193.19,193.24,192.96,193.14,5598.0,179.0302,179.0765,178.8171,178.9839,5598.0
2021-12-01 14:40:00,193.05,193.05,192.74,192.87,8745.0,178.9005,178.9005,178.6132,178.7337,8745.0
2021-12-01 14:45:00,192.85,193.23,192.85,193.06,3896.0,178.7151,179.0673,178.7151,178.9097,3896.0
2021-12-01 14:50:00,193.12,193.12,192.7,192.73,4446.0,178.9653,178.9653,178.5761,178.6039,4446.0
2021-12-01 14:55:00,192.77,192.98,192.74,192.74,4804.0,178.641,178.8356,178.6132,178.6132,4804.0
2021-12-01 15:00:00,192.83,192.97,192.5,192.55,11671.0,178.6966,178.8263,178.3908,178.4371,11671.0
2021-12-01 15:05:00,192.56,192.75,192.5,192.55,5972.0,178.4464,178.6224,178.3908,178.4371,5972.0
2021-12-01 15:10:00,192.52,192.66,192.48,192.62,7378.0,178.4093,178.539,178.3722,178.502,7378.0
2021-12-01 15:15:00,192.55,192.55,192.13,192.25,5862.0,178.4371,178.4371,178.0479,178.1591,5862.0
2021-12-01 15:20:00,192.25,192.26,191.75,191.78,7771.0,178.1591,178.1684,177.6957,177.7235,7771.0
2021-12-01 15:25:00,191.69,191.82,191.4,191.58,18864.0,177.6401,177.7606,177.3714,177.5382,18864.0
2021-12-01 15:30:00,191.53,191.76,191.3,191.66,16207.0,177.4919,177.705,177.2787,177.6123,16207.0
2021-12-01 15:35:00,191.67,191.97,191.4,191.94,6685.0,177.6216,177.8996,177.3714,177.8718,6685.0
2021-12-01 15:40:00,191.95,192.11,191.72,191.95,14725.0,177.8811,178.0294,177.6679,177.8811,14725.0
2021-12-01 15:45:00,191.98,192.02,191.29,191.29,9871.0,177.9089,177.946,177.2695,177.2695,9871.0
2021-12-01 15:50:00,191.27,191.27,190.66,190.7,20711.0,177.2509,177.2509,176.6856,176.7227,20711.0
2021-12-01 15:55:00,190.62,190.62,189.43,189.45,78072.0,176.6486,176.6486,175.5458,175.5643,78072.0
2021-12-02 09:30:00,191.44,192.05,190.32,190.57,17490.0,177.4085,177.9738,176.3706,176.6022,17490.0
2021-12-02 09:35:00,190.74,192.57,190.59,191.79,4839.0,176.7598,178.4556,176.6208,177.7328,4839.0
2021-12-02 09:40:00,191.79,192.26,191.53,191.65,4597.0,177.7328,178.1684,177.4919,177.6031,4597.0
2021-12-02 09:45:00,191.66,192.56,191.66,192.15,14570.0,177.6123,178.4464,177.6123,178.0664,14570.0
2021-12-02 09:50:00,192.3,193.13,192.3,192.85,12053.0,178.2054,178.9746,178.2054,178.7151,12053.0
2021-12-02 09:55:00,192.89,193.43,192.52,193.23,7365.0,178.7522,179.2526,178.4093,179.0673,7365.0
2021-12-02 10:00:00,193.24,193.65,192.52,193.49,7185.0,179.0765,179.4565,178.4093,179.3082,7185.0
2021-12-02 10:05:00,193.49,193.66,193.32,193.62,7393.0,179.3082,179.4657,179.1507,179.4287,7393.0
2021-12-02 10:10:00,193.62,193.97,193.45,193.75,4501.0,179.4287,179.753,179.2711,179.5492,4501.0
2021-12-02 10:15:00,193.84,193.97,193.38,193.48,5715.0,179.6326,179.753,179.2063,179.2989,5715.0
2021-12-02 10:20:00,193.42,193.95,193.32,193.78,9465.0,179.2433,179.7345,179.1507,179.577,9465.0
2021-12-02 10:25:00,193.8,194.14,193.46,194.0,5412.0,179.5955,179.9106,179.2804,179.7808,5412.0
2021-12-02 10:30:00,194.05,194.45,193.53,193.53,12556.0,179.8272,180.1978,179.3453,179.3453,12556.0
2021-12-02 10:35:00,193.59,193.89,193.4,193.4,3310.0,179.4009,179.6789,179.2248,179.2248,3310.0
2021-12-02 10:40:00,193.4,193.66,193.2,193.2,5221.0,179.2248,179.4657,179.0395,179.0395,5221.0
2021-12-02 10:45:00,193.33,193.68,193.26,193.67,6209.0,179.1599,179.4843,179.0951,179.475,6209.0
2021-12-02 10:50:00,193.71,193.94,193.64,193.65,5803.0,179.5121,179.7252,179.4472,179.4565,5803.0
2021-12-02 10:55:00,193.74,194.39,193.62,194.39,3333.0,179.5399,180.1422,179.4287,180.1422,3333.0
2021-12-02 11:00:00,194.39,194.4,193.92,194.21,6953.0,180.1422,180.1515,179.7067,179.9754,6953.0
2021-12-02 11:05:00,194.21,194.5,193.99,194.5,4603.0,179.9754,180.2442,179.7716,180.2442,4603.0
2021-12-02 11:10:00,194.42,194.42,193.89,194.18,7956.0,180.17,180.17,179.6789,179.9476,7956.0
2021-12-02 11:15:00,194.25,194.65,194.18,194.65,11075.0,180.0125,180.3832,179.9476,180.3832,11075.0
2021-12-02 11:20:00,194.65,194.87,194.52,194.52,3662.0,180.3832,180.5871,180.2627,180.2627,3662.0
2021-12-02 11:25:00,194.52,194.69,194.43,194.43,2112.0,180.2627,180.4203,180.1793,180.1793,2112.0
2021-12-02 11:30:00,194.6,194.77,194.08,194.47,12560.0,180.3369,180.4944,179.855,180.2164,12560.0
2021-12-02 11:35:00,194.49,194.73,194.39,194.47,14189.0,180.2349,180.4573,180.1422,180.2164,14189.0
2021-12-02 11:40:00,194.47,194.74,194.46,194.49,3308.0,180.2164,180.4666,180.2071,180.2349,3308.0
2021-12-02 11:45:00,194.39,194.74,194.32,194.74,3102.0,180.1422,180.4666,180.0774,180.4666,3102.0
2021-12-02 11:50:00,194.64,194.76,194.51,194.69,2961.0,180.3739,180.4851,180.2534,180.4203,2961.0
2021-12-02 11:55:00,194.69,195.1,194.48,195.1,7502.0,180.4203,180.8002,180.2256,180.8002,7502.0
2021-12-02 12:00:00,195.07,195.07,194.65,194.75,12169.0,180.7724,180.7724,180.3832,180.4759,12169.0
2021-12-02 12:05:00,194.61,194.61,194.25,194.37,5940.0,180.3461,180.3461,180.0125,180.1237,5940.0
2021-12-02 12:10:00,194.45,194.57,194.32,194.42,5290.0,180.1978,180.3091,180.0774,180.17,5290.0
2021-12-02 12:15:00,194.45,194.59,194.3,194.55,6812.0,180.1978,180.3276,180.0588,180.2905,6812.0
2021-12-02 12:20:00,194.6,194.78,194.51,194.62,4062.0,180.3369,180.5037,180.2534,180.3554,4062.0
2021-12-02 12:25:00,194.55,194.62,194.42,194.48,3545.0,180.2905,180.3554,180.17,180.2256,3545.0
2021-12-02 12:30:00,194.6,194.87,194.6,194.66,9322.0,180.3369,180.5871,180.3369,180.3925,9322.0
2021-12-02 12:35:00,194.65,194.66,194.33,194.33,10949.0,180.3832,180.3925,180.0866,180.0866,10949.0
2021-12-02 12:40:00,194.41,194.45,194.26,194.36,8348.0,180.1608,180.1978,180.0218,180.1144,8348.0
2021-12-02 12:45:00,194.32,194.84,194.25,194.83,20209.0,180.0774,180.5593,180.0125,180.55,20209.0
2021-12-02 12:50:00,194.82,194.93,194.73,194.88,8588.0,180.5407,180.6427,180.4573,180.5963,8588.0
2021-12-02 12:55:00,194.88,195.07,194.88,195.03,15311.0,180.5963,180.7724,180.5963,180.7353,15311.0
2021-12-02 13:00:00,195.03,195.14,194.73,195.11,4103.0,180.7353,180.8373,180.4573,180.8095,4103.0
2021-12-02 13:05:00,195.12,195.23,194.86,195.03,3872.0,180.8187,180.9207,180.5778,180.7353,3872.0
2021-12-02 13:10:00,195.07,195.3,195.02,195.3,5736.0,180.7724,180.9855,180.7261,180.9855,5736.0
2021-12-02 13:15:00,195.22,195.46,195.21,195.46,5880.0,180.9114,181.1338,180.9021,181.1338,5880.0
2021-12-02 13:20:00,195.5,195.6,195.2,195.28,4363.0,181.1709,181.2636,180.8929,180.967,4363.0
2021-12-02 13:25:00,195.33,195.48,195.16,195.2,6930.0,181.0133,181.1524,180.8558,180.8929,6930.0
2021-12-02 13:30:00,195.2,195.65,195.12,195.64,7853.0,180.8929,181.3099,180.8187,181.3006,7853.0
2021-12-02 13:35:00,195.73,195.98,195.57,195.96,5892.0,181.384,181.6157,181.2358,181.5972,5892.0
2021-12-02 13:40:00,195.99,195.99,195.8,195.83,3610.0,181.625,181.625,181.4489,181.4767,3610.0
2021-12-02 13:45:00,195.77,195.77,195.53,195.75,4278.0,181.4211,181.4211,181.1987,181.4026,4278.0
2021-12-02 13:50:00,195.75,196.08,195.56,195.93,9178.0,181.4026,181.7084,181.2265,181.5694,9178.0
2021-12-02 13:55:00,195.85,196.01,195.82,195.99,2406.0,181.4952,181.6435,181.4674,181.625,2406.0
2021-12-02 14:00:00,195.99,196.2,195.8,196.19,9052.0,181.625,181.8196,181.4489,181.8103,9052.0
2021-12-02 14:05:00,196.25,196.38,196.15,196.36,9867.0,181.8659,181.9864,181.7732,181.9679,9867.0
2021-12-02 14:10:00,196.41,196.58,196.34,196.58,11439.0,182.0142,182.1717,181.9493,182.1717,11439.0
2021-12-02 14:15:00,196.63,196.78,196.57,196.62,7982.0,182.2181,182.3571,182.1625,182.2088,7982.0
2021-12-02 14:20:00,196.58,196.58,196.18,196.2,4418.0,182.1717,182.1717,181.801,181.8196,4418.0
2021-12-02 14:25:00,196.19,196.47,196.09,196.42,4703.0,181.8103,182.0698,181.7176,182.0235,4703.0
2021-12-02 14:30:00,196.42,196.42,196.06,196.16,7293.0,182.0235,182.0235,181.6898,181.7825,7293.0
2021-12-02 14:35:00,196.15,196.25,196.04,196.16,4735.0,181.7732,181.8659,181.6713,181.7825,4735.0
2021-12-02 14:40:00,196.02,196.02,195.81,195.95,6412.0,181.6528,181.6528,181.4582,181.5879,6412.0
2021-12-02 14:45:00,195.95,196.03,195.7,195.71,4546.0,181.5879,181.662,181.3562,181.3655,4546.0
2021-12-02 14:50:00,195.75,195.96,195.47,195.77,8922.0,181.4026,181.5972,181.1431,181.4211,8922.0
2021-12-02 14:55:00,195.85,196.04,195.72,195.72,4583.0,181.4952,181.6713,181.3748,181.3748,4583.0
2021-12-02 15:00:00,195.77,195.93,195.62,195.74,5732.0,181.4211,181.5694,181.2821,181.3933,5732.0
2021-12-02 15:05:00,195.7,195.82,195.62,195.71,5721.0,181.3562,181.4674,181.2821,181.3655,5721.0
2021-12-02 15:10:00,195.71,195.71,195.48,195.62,5387.0,181.3655,181.3655,181.1524,181.2821,5387.0
2021-12-02 15:15:00,195.7,195.7,195.45,195.45,5554.0,181.3562,181.3562,181.1246,181.1246,5554.0
2021-12-02 15:20:00,195.37,195.4,195.16,195.28,8306.0,181.0504,181.0782,180.8558,180.967,8306.0
2021-12-02 15:25:00,195.32,195.53,195.14,195.28,10021.0,181.0041,181.1987,180.8373,180.967,10021.0
2021-12-02 15:30:00,195.28,195.64,195.28,195.45,7062.0,180.967,181.3006,180.967,181.1246,7062.0
2021-12-02 15:35:00,195.44,195.44,194.97,195.03,24301.0,181.1153,181.1153,180.6797,180.7353,24301.0
2021-12-02 15:40:00,195.03,195.24,194.98,195.03,35746.0,180.7353,180.9299,180.689,180.7353,35746.0
2021-12-02 15:45:00,194.99,195.1,194.6,194.98,30333.0,180.6983,180.8002,180.3369,180.689,30333.0
2021-12-02 15:50:00,194.97,194.97,194.24,194.31,31224.0,180.6797,180.6797,180.0032,180.0681,31224.0
2021-12-02 15:55:00,194.28,194.6,193.97,194.6,82074.0,180.0403,180.3369,179.753,180.3369,82074.0
2021-12-03 09:30:00,194.71,195.77,194.56,195.75,18904.0,180.4388,181.4211,180.2998,181.4026,18904.0
2021-12-03 09:35:00,195.91,196.78,195.55,196.55,7812.0,181.5508,182.3571,181.2172,182.1439,7812.0
2021-12-03 09:40:00,196.78,196.83,196.29,196.48,6175.0,182.3571,182.4034,181.903,182.0791,6175.0
2021-12-03 09:45:00,196.44,196.6,196.24,196.24,2213.0,182.042,182.1903,181.8566,181.8566,2213.0
2021-12-03 09:50:00,196.01,196.01,195.54,195.55,5633.0,181.6435,181.6435,181.208,181.2172,5633.0
2021-12-03 09:55:00,195.69,196.29,195.69,195.78,4148.0,181.347,181.903,181.347,181.4304,4148.0
2021-12-03 10:00:00,196.04,196.12,195.75,195.81,4924.0,181.6713,181.7454,181.4026,181.4582,4924.0
2021-12-03 10:05:00,195.88,196.27,195.71,195.71,7318.0,181.523,181.8845,181.3655,181.3655,7318.0
2021-12-03 10:10:00,195.6,195.9,195.5,195.54,7824.0,181.2636,181.5416,181.1709,181.208,7824.0
2021-12-03 10:15:00,195.64,196.22,195.64,196.11,4735.0,181.3006,181.8381,181.3006,181.7362,4735.0
2021-12-03 10:20:00,196.11,196.36,196.05,196.31,4305.0,181.7362,181.9679,181.6806,181.9215,4305.0
2021-12-03 10:25:00,196.38,197.2,196.11,197.06,15407.0,181.9864,182.7463,181.7362,182.6165,15407.0
2021-12-03 10:30:00,197.04,197.04,196.33,196.41,8127.0,182.598,182.598,181.9401,182.0142,8127.0
2021-12-03 10:35:00,196.17,196.5,196.17,196.31,2903.0,181.7918,182.0976,181.7918,181.9215,2903.0
2021-12-03 10:40:00,196.22,196.22,195.16,195.22,4307.0,181.8381,181.8381,180.8558,180.9114,4307.0
2021-12-03 10:45:00,195.29,195.59,195.18,195.4,13137.0,180.9763,181.2543,180.8743,181.0782,13137.0
2021-12-03 10:50:00,195.29,195.65,195.29,195.62,10034.0,180.9763,181.3099,180.9763,181.2821,10034.0
2021-12-03 10:55:00,195.62,196.09,195.56,195.56,8555.0,181.2821,181.7176,181.2265,181.2265,8555.0
2021-12-03 11:00:00,195.45,195.95,195.44,195.72,4547.0,181.1246,181.5879,181.1153,181.3748,4547.0
2021-12-03 11:05:00,195.71,196.0,195.51,196.0,6320.0,181.3655,181.6342,181.1802,181.6342,6320.0
2021-12-03 11:10:00,195.9,196.16,195.8,196.08,2151.0,181.5416,181.7825,181.4489,181.7084,2151.0
2021-12-03 11:15:00,195.99,196.13,195.6,195.6,6132.0,181.625,181.7547,181.2636,181.2636,6132.0
2021-12-03 11:20:00,195.62,196.38,195.5,196.25,4270.0,181.2821,181.9864,181.1709,181.8659,4270.0
2021-12-03 11:25:00,196.22,196.47,196.2,196.26,1878.0,181.8381,182.0698,181.8196,181.8752,1878.0
2021-12-03 11:30:00,196.28,196.65,196.02,196.63,6120.0,181.8937,182.2366,181.6528,182.2181,6120.0
2021-12-03 11:35:00,196.61,196.79,196.34,196.79,4341.0,182.1995,182.3663,181.9493,182.3663,4341.0
2021-12-03 11:40:00,196.66,196.98,196.2,196.2,10207.0,182.2459,182.5424,181.8196,181.8196,10207.0
2021-12-03 11:45:00,196.24,196.49,196.13,196.2,4193.0,181.8566,182.0883,181.7547,181.8196,4193.0
2021-12-03 11:50:00,196.25,196.25,195.8,196.1,11635.0,181.8659,181.8659,181.4489,181.7269,11635.0
2021-12-03 11:55:00,196.04,196.1,195.85,195.85,6914.0,181.6713,181.7269,181.4952,181.4952,6914.0
2021-12-03 12:00:00,195.67,196.15,195.66,195.88,22381.0,181.3284,181.7732,181.3192,181.523,22381.0
2021-12-03 12:05:00,195.8,195.8,195.55,195.69,11543.0,181.4489,181.4489,181.2172,181.347,11543.0
2021-12-03 12:10:00,195.67,195.95,195.67,195.73,7084.0,181.3284,181.5879,181.3284,181.384,7084.0
2021-12-03 12:15:00,195.7,196.22,195.61,196.11,11039.0,181.3562,181.8381,181.2728,181.7362,11039.0
2021-12-03 12:20:00,196.09,196.21,195.96,196.19,3643.0,181.7176,181.8288,181.5972,181.8103,3643.0
2021-12-03 12:25:00,196.19,196.2,195.93,195.95,3262.0,181.8103,181.8196,181.5694,181.5879,3262.0
2021-12-03 12:30:00,195.83,195.95,195.75,195.75,2604.0,181.4767,181.5879,181.4026,181.4026,2604.0
2021-12-03 12:35:00,195.8,196.23,195.8,196.08,4471.0,181.4489,181.8474,181.4489,181.7084,4471.0
2021-12-03 12:40:00,196.08,196.4,196.05,196.21,16200.0,181.7084,182.0049,181.6806,181.8288,16200.0
2021-12-03 12:45:00,196.29,196.36,195.77,195.77,7258.0,181.903,181.9679,181.4211,181.4211,7258.0
2021-12-03 12:50:00,196.17,196.22,196.01,196.14,3404.0,181.7918,181.8381,181.6435,181.764,3404.0
2021-12-03 12:55:00,196.07,196.69,196.02,196.69,12093.0,181.6991,182.2737,181.6528,182.2737,12093.0
2021-12-03 13:00:00,196.62,196.68,196.42,196.63,4000.0,182.2088,182.2644,182.0235,182.2181,4000.0
2021-12-03 13:05:00,196.76,197.03,196.76,197.0,6952.0,182.3385,182.5887,182.3385,182.5609,6952.0
2021-12-03 13:10:00,197.0,197.08,196.92,197.08,4483.0,182.5609,182.6351,182.4868,182.6351,4483.0
2021-12-03 13:15:00,197.02,197.28,196.82,197.28,4060.0,182.5795,182.8204,182.3941,182.8204,4060.0
2021-12-03 13:20:00,197.22,197.4,197.08,197.2,4136.0,182.7648,182.9316,182.6351,182.7463,4136.0
2021-12-03 13:25:00,197.2,197.27,196.84,196.84,3750.0,182.7463,182.8112,182.4127,182.4127,3750.0
2021-12-03 13:30:00,196.84,196.84,196.37,196.49,3457.0,182.4127,182.4127,181.9771,182.0883,3457.0
2021-12-03 13:35:00,196.43,196.47,196.22,196.28,4696.0,182.0327,182.0698,181.8381,181.8937,4696.0
2021-12-03 13:40:00,196.33,196.33,196.12,196.28,3882.0,181.9401,181.9401,181.7454,181.8937,3882.0
2021-12-03 13:45:00,196.34,196.35,195.94,196.1,3816.0,181.9493,181.9586,181.5786,181.7269,3816.0
2021-12-03 13:50:00,196.14,196.55,196.14,196.5,5445.0,181.764,182.1439,181.764,182.0976,5445.0
2021-12-03 13:55:00,196.48,196.49,196.29,196.38,5170.0,182.0791,182.0883,181.903,181.9864,5170.0
2021-12-03 14:00:00,196.43,196.52,196.18,196.48,5805.0,182.0327,182.1161,181.801,182.0791,5805.0
2021-12-03 14:05:00,196.49,196.5,196.0,196.14,5011.0,182.0883,182.0976,181.6342,181.764,5011.0
2021-12-03 14:10:00,196.19,196.36,196.08,196.14,3942.0,181.8103,181.9679,181.7084,181.764,3942.0
2021-12-03 14:15:00,196.14,196.2,195.88,195.88,3858.0,181.764,181.8196,181.523,181.523,3858.0
2021-12-03 14:20:00,195.94,196.13,195.65,196.05,8984.0,181.5786,181.7547,181.3099,181.6806,8984.0
2021-12-03 14:25:00,195.95,196.09,195.83,196.09,6363.0,181.5879,181.7176,181.4767,181.7176,6363.0
2021-12-03 14:30:00,196.07,196.25,195.86,196.22,8638.0,181.6991,181.8659,181.5045,181.8381,8638.0
2021-12-03 14:35:00,196.22,196.5,196.17,196.3,10706.0,181.8381,182.0976,181.7918,181.9123,10706.0
2021-12-03 14:40:00,196.33,196.75,196.26,196.66,7062.0,181.9401,182.3293,181.8752,182.2459,7062.0
2021-12-03 14:45:00,196.56,196.72,196.22,196.28,3734.0,182.1532,182.3015,181.8381,181.8937,3734.0
2021-12-03 14:50:00,196.3,196.46,195.84,195.86,6164.0,181.9123,182.0605,181.486,181.5045,6164.0
2021-12-03 14:55:00,195.93,196.22,195.92,196.11,4998.0,181.5694,181.8381,181.5601,181.7362,4998.0
2021-12-03 15:00:00,196.06,196.33,195.86,196.28,12452.0,181.6898,181.9401,181.5045,181.8937,12452.0
2021-12-03 15:05:00,196.34,196.56,196.07,196.07,7100.0,181.9493,182.1532,181.6991,181.6991,7100.0
2021-12-03 15:10:00,196.08,196.44,196.03,196.39,7309.0,181.7084,182.042,181.662,181.9957,7309.0
2021-12-03 15:15:00,196.34,196.46,196.07,196.16,7606.0,181.9493,182.0605,181.6991,181.7825,7606.0
2021-12-03 15:20:00,196.19,196.79,196.19,196.79,7798.0,181.8103,182.3663,181.8103,182.3663,7798.0
2021-12-03 15:25:00,196.79,196.93,196.74,196.76,13025.0,182.3663,182.4961,182.32,182.3385,13025.0
2021-12-03 15:30:00,196.82,197.38,196.82,197.26,10842.0,182.3941,182.9131,182.3941,182.8019,10842.0
2021-12-03 15:35:00,197.32,197.36,196.9,196.98,28246.0,182.8575,182.8946,182.4683,182.5424,28246.0
2021-12-03 15:40:00,197.06,197.25,196.82,196.82,23799.0,182.6165,182.7926,182.3941,182.3941,23799.0
2021-12-03 15:45:00,196.78,196.92,196.61,196.88,27492.0,182.3571,182.4868,182.1995,182.4497,27492.0
2021-12-03 15:50:00,196.88,197.2,196.75,197.07,59821.0,182.4497,182.7463,182.3293,182.6258,59821.0
2021-12-03 15:55:00,197.11,198.06,197.08,197.64,151591.0,182.6629,183.5433,182.6351,183.154,151591.0
2021-12-06 09:30:00,200.07,200.95,198.69,200.4,15689.0,185.4059,186.2214,184.1271,185.7117,15689.0
2021-12-06 09:35:00,200.34,200.84,200.31,200.64,7676.0,185.6561,186.1195,185.6283,185.9342,7676.0
2021-12-06 09:40:00,200.54,200.77,200.19,200.19,10643.0,185.8415,186.0546,185.5171,185.5171,10643.0
2021-12-06 09:45:00,200.19,200.43,199.71,200.02,9021.0,185.5171,185.7395,185.0723,185.3596,9021.0
2021-12-06 09:50:00,200.28,201.44,200.28,200.72,6386.0,185.6005,186.6755,185.6005,186.0083,6386.0
2021-12-06 09:55:00,200.46,201.05,200.45,200.95,2726.0,185.7673,186.3141,185.7581,186.2214,2726.0
2021-12-06 10:00:00,201.15,201.34,200.8,200.86,3932.0,186.4068,186.5828,186.0824,186.138,3932.0
2021-12-06 10:05:00,200.95,201.25,200.92,201.25,2990.0,186.2214,186.4994,186.1936,186.4994,2990.0
2021-12-06 10:10:00,201.1,201.51,200.92,201.22,3647.0,186.3604,186.7404,186.1936,186.4716,3647.0
2021-12-06 10:15:00,201.1,201.12,200.71,200.89,3154.0,186.3604,186.379,185.999,186.1658,3154.0
2021-12-06 10:20:00,200.99,201.03,200.77,200.78,1926.0,186.2585,186.2956,186.0546,186.0639,1926.0
2021-12-06 10:25:00,200.93,201.13,200.74,201.13,3001.0,186.2029,186.3882,186.0268,186.3882,3001.0
2021-12-06 10:30:00,201.03,201.67,201.0,201.52,4750.0,186.2956,186.8887,186.2678,186.7497,4750.0
2021-12-06 10:35:00,201.52,201.67,201.27,201.46,2638.0,186.7497,186.8887,186.518,186.6941,2638.0
2021-12-06 10:40:00,201.46,201.5,200.75,200.75,8632.0,186.6941,186.7311,186.0361,186.0361,8632.0
2021-12-06 10:45:00,200.83,201.47,200.83,201.39,5865.0,186.1102,186.7033,186.1102,186.6292,5865.0
2021-12-06 10:50:00,201.4,201.7,201.04,201.7,5236.0,186.6384,186.9165,186.3048,186.9165,5236.0
2021-12-06 10:55:00,201.7,201.9,201.62,201.9,9107.0,186.9165,187.1018,186.8423,187.1018,9107.0
2021-12-06 11:00:00,201.9,201.9,201.35,201.45,6434.0,187.1018,187.1018,186.5921,186.6848,6434.0
2021-12-06 11:05:00,201.45,201.45,201.07,201.3,4823.0,186.6848,186.6848,186.3326,186.5458,4823.0
2021-12-06 11:10:00,201.37,201.47,201.05,201.22,4543.0,186.6106,186.7033,186.3141,186.4716,4543.0
2021-12-06 11:15:00,201.22,201.54,201.1,201.54,4656.0,186.4716,186.7682,186.3604,186.7682,4656.0
2021-12-06 11:20:00,201.54,201.74,201.36,201.7,2424.0,186.7682,186.9535,186.6014,186.9165,2424.0
2021-12-06 11:25:00,201.78,201.79,201.43,201.44,2213.0,186.9906,186.9999,186.6662,186.6755,2213.0
2021-12-06 11:30:00,201.47,201.52,200.95,201.18,3259.0,186.7033,186.7497,186.2214,186.4346,3259.0
2021-12-06 11:35:00,201.12,201.32,201.11,201.2,900.0,186.379,186.5643,186.3697,186.4531,900.0
2021-12-06 11:40:00,201.15,201.25,201.02,201.02,4438.0,186.4068,186.4994,186.2863,186.2863,4438.0
2021-12-06 11:45:00,201.03,201.03,200.42,200.43,3610.0,186.2956,186.2956,185.7303,185.7395,3610.0
2021-12-06 11:50:00,200.53,200.99,200.53,200.99,3468.0,185.8322,186.2585,185.8322,186.2585,3468.0
2021-12-06 11:55:00,200.99,201.06,200.74,200.87,3720.0,186.2585,186.3234,186.0268,186.1473,3720.0
2021-12-06 12:00:00,200.82,200.86,200.75,200.83,1620.0,186.101,186.138,186.0361,186.1102,1620.0
2021-12-06 12:05:00,200.89,200.95,200.75,200.78,2705.0,186.1658,186.2214,186.0361,186.0639,2705.0
2021-12-06 12:10:00,200.8,201.05,200.78,200.78,5807.0,186.0824,186.3141,186.0639,186.0639,5807.0
2021-12-06 12:15:00,200.78,200.78,200.33,200.65,5709.0,186.0639,186.0639,185.6469,185.9434,5709.0
2021-12-06 12:20:00,200.63,200.87,200.59,200.87,2551.0,185.9249,186.1473,185.8878,186.1473,2551.0
2021-12-06 12:25:00,200.93,200.97,200.82,200.9,2342.0,186.2029,186.24,186.101,186.1751,2342.0
2021-12-06 12:30:00,200.94,200.98,200.38,200.7,9275.0,186.2122,186.2492,185.6932,185.9898,9275.0
2021-12-06 12:35:00,200.7,200.7,200.55,200.63,2812.0,185.9898,185.9898,185.8507,185.9249,2812.0
2021-12-06 12:40:00,200.65,200.82,200.65,200.75,2506.0,185.9434,186.101,185.9434,186.0361,2506.0
2021-12-06 12:45:00,200.75,200.93,200.71,200.93,2224.0,186.0361,186.2029,185.999,186.2029,2224.0
2021-12-06 12:50:00,200.84,201.07,200.84,200.98,4676.0,186.1195,186.3326,186.1195,186.2492,4676.0
2021-12-06 12:55:00,200.98,201.08,200.86,201.08,7238.0,186.2492,186.3419,186.138,186.3419,7238.0
2021-12-06 13:00:00,201.03,201.19,200.98,201.14,3379.0,186.2956,186.4438,186.2492,186.3975,3379.0
2021-12-06 13:05:00,201.09,201.09,200.98,201.05,1591.0,186.3512,186.3512,186.2492,186.3141,1591.0
2021-12-06 13:10:00,201.0,201.13,200.97,201.09,2727.0,186.2678,186.3882,186.24,186.3512,2727.0
2021-12-06 13:15:00,201.05,201.28,201.0,201.28,4900.0,186.3141,186.5272,186.2678,186.5272,4900.0
2021-12-06 13:20:00,201.29,201.32,201.08,201.08,3241.0,186.5365,186.5643,186.3419,186.3419,3241.0
2021-12-06 13:25:00,201.17,201.45,201.02,201.02,5865.0,186.4253,186.6848,186.2863,186.2863,5865.0
2021-12-06 13:30:00,201.04,201.11,200.62,200.62,8786.0,186.3048,186.3697,185.9156,185.9156,8786.0
2021-12-06 13:35:00,200.51,200.72,200.51,200.72,3947.0,185.8137,186.0083,185.8137,186.0083,3947.0
2021-12-06 13:40:00,200.74,200.99,200.73,200.95,1509.0,186.0268,186.2585,186.0176,186.2214,1509.0
2021-12-06 13:45:00,201.03,201.13,200.96,201.13,2000.0,186.2956,186.3882,186.2307,186.3882,2000.0
2021-12-06 13:50:00,201.04,201.04,200.9,201.03,2910.0,186.3048,186.3048,186.1751,186.2956,2910.0
2021-12-06 13:55:00,201.08,201.16,200.88,200.88,5127.0,186.3419,186.416,186.1566,186.1566,5127.0
2021-12-06 14:00:00,200.95,201.03,200.76,201.0,6170.0,186.2214,186.2956,186.0454,186.2678,6170.0
2021-12-06 14:05:00,200.89,200.94,200.74,200.74,2358.0,186.1658,186.2122,186.0268,186.0268,2358.0
2021-12-06 14:10:00,200.83,200.95,200.76,200.86,2896.0,186.1102,186.2214,186.0454,186.138,2896.0
2021-12-06 14:15:00,200.84,200.87,200.74,200.82,3394.0,186.1195,186.1473,186.0268,186.101,3394.0
2021-12-06 14:20:00,200.82,200.93,200.75,200.93,1800.0,186.101,186.2029,186.0361,186.2029,1800.0
2021-12-06 14:25:00,200.95,201.02,200.75,200.75,4171.0,186.2214,186.2863,186.0361,186.0361,4171.0
2021-12-06 14:30:00,200.75,201.03,200.75,200.98,2617.0,186.0361,186.2956,186.0361,186.2492,2617.0
2021-12-06 14:35:00,200.98,200.98,200.78,200.79,4238.0,186.2492,186.2492,186.0639,186.0732,4238.0
2021-12-06 14:40:00,200.83,200.83,200.68,200.8,2744.0,186.1102,186.1102,185.9712,186.0824,2744.0
2021-12-06 14:45:00,200.8,200.84,200.42,200.5,2955.0,186.0824,186.1195,185.7303,185.8044,2955.0
2021-12-06 14:50:00,200.46,200.46,200.37,200.37,1447.0,185.7673,185.7673,185.6839,185.6839,1447.0
2021-12-06 14:55:00,200.36,200.36,200.07,200.14,10699.0,185.6747,185.6747,185.4059,185.4708,10699.0
2021-12-06 15:00:00,200.08,200.22,199.89,199.99,10255.0,185.4152,185.5449,185.2391,185.3318,10255.0
2021-12-06 15:05:00,199.99,200.12,199.91,200.09,3163.0,185.3318,185.4523,185.2577,185.4245,3163.0
2021-12-06 15:10:00,199.98,200.02,199.74,199.9,6237.0,185.3225,185.3596,185.1001,185.2484,6237.0
2021-12-06 15:15:00,199.95,200.06,199.93,199.94,3911.0,185.2947,185.3967,185.2762,185.2855,3911.0
2021-12-06 15:20:00,199.93,199.93,199.7,199.87,6062.0,185.2762,185.2762,185.063,185.2206,6062.0
2021-12-06 15:25:00,199.89,199.94,199.71,199.82,3893.0,185.2391,185.2855,185.0723,185.1743,3893.0
2021-12-06 15:30:00,199.82,199.88,199.58,199.78,5750.0,185.1743,185.2299,184.9518,185.1372,5750.0
2021-12-06 15:35:00,199.78,199.86,199.58,199.84,7023.0,185.1372,185.2113,184.9518,185.1928,7023.0
2021-12-06 15:40:00,199.83,200.04,199.66,199.94,9932.0,185.1835,185.3781,185.026,185.2855,9932.0
2021-12-06 15:45:00,199.95,199.97,199.58,199.75,9378.0,185.2947,185.3133,184.9518,185.1094,9378.0
2021-12-06 15:50:00,199.72,200.03,199.55,199.98,15325.0,185.0816,185.3689,184.924,185.3225,15325.0
2021-12-06 15:55:00,199.9,199.92,199.31,199.68,59970.0,185.2484,185.2669,184.7016,185.0445,59970.0
2021-12-07 09:30:00,200.0,200.6,199.02,199.02,24237.0,185.3411,185.8971,184.4329,184.4329,24237.0
2021-12-07 09:35:00,199.7,199.8,199.0,199.0,3972.0,185.063,185.1557,184.4144,184.4144,3972.0
2021-12-07 09:40:00,199.28,200.0,199.07,200.0,4745.0,184.6738,185.3411,184.4792,185.3411,4745.0
2021-12-07 09:45:00,200.0,200.3,199.75,200.14,11152.0,185.3411,185.6191,185.1094,185.4708,11152.0
2021-12-07 09:50:00,200.14,200.26,199.95,199.95,4709.0,185.4708,185.582,185.2947,185.2947,4709.0
2021-12-07 09:55:00,200.14,200.33,199.99,200.26,3828.0,185.4708,185.6469,185.3318,185.582,3828.0
2021-12-07 10:00:00,200.2,200.27,199.86,199.92,8165.0,185.5264,185.5913,185.2113,185.2669,8165.0
2021-12-07 10:05:00,199.93,200.25,199.89,199.94,6268.0,185.2762,185.5727,185.2391,185.2855,6268.0
2021-12-07 10:10:00,199.96,200.15,199.79,199.81,3995.0,185.304,185.4801,185.1465,185.165,3995.0
2021-12-07 10:15:00,199.86,200.25,199.86,199.86,9152.0,185.2113,185.5727,185.2113,185.2113,9152.0
2021-12-07 10:20:00,200.08,200.66,200.06,200.46,9860.0,185.4152,185.9527,185.3967,185.7673,9860.0
2021-12-07 10:25:00,200.53,200.53,199.89,200.14,6133.0,185.8322,185.8322,185.2391,185.4708,6133.0
2021-12-07 10:30:00,200.23,200.52,200.23,200.39,3806.0,185.5542,185.8229,185.5542,185.7025,3806.0
2021-12-07 10:35:00,200.25,200.45,200.09,200.28,3105.0,185.5727,185.7581,185.4245,185.6005,3105.0
2021-12-07 10:40:00,200.5,200.52,200.15,200.23,1903.0,185.8044,185.8229,185.4801,185.5542,1903.0
2021-12-07 10:45:00,200.32,200.32,200.14,200.21,2402.0,185.6376,185.6376,185.4708,185.5357,2402.0
2021-12-07 10:50:00,200.26,200.46,200.23,200.45,2201.0,185.582,185.7673,185.5542,185.7581,2201.0
2021-12-07 10:55:00,200.53,200.77,200.5,200.65,5333.0,185.8322,186.0546,185.8044,185.9434,5333.0
2021-12-07 11:00:00,200.65,201.0,200.65,200.89,3857.0,185.9434,186.2678,185.9434,186.1658,3857.0
2021-12-07 11:05:00,200.84,201.19,200.84,201.17,2927.0,186.1195,186.4438,186.1195,186.4253,2927.0
2021-12-07 11:10:00,201.18,201.18,200.66,200.66,3765.0,186.4346,186.4346,185.9527,185.9527,3765.0
2021-12-07 11:15:00,200.5,200.85,200.5,200.84,6279.0,185.8044,186.1288,185.8044,186.1195,6279.0
2021-12-07 11:20:00,200.84,200.87,200.59,200.76,7964.0,186.1195,186.1473,185.8878,186.0454,7964.0
2021-12-07 11:25:00,200.67,200.84,200.59,200.68,3088.0,185.962,186.1195,185.8878,185.9712,3088.0
2021-12-07 11:30:00,200.75,200.77,200.39,200.61,3771.0,186.0361,186.0546,185.7025,185.9064,3771.0
2021-12-07 11:35:00,200.66,200.66,200.38,200.47,3974.0,185.9527,185.9527,185.6932,185.7766,3974.0
2021-12-07 11:40:00,200.59,200.71,200.43,200.43,2743.0,185.8878,185.999,185.7395,185.7395,2743.0
2021-12-07 11:45:00,200.49,200.53,200.26,200.45,1725.0,185.7951,185.8322,185.582,185.7581,1725.0
2021-12-07 11:50:00,200.26,200.46,200.26,200.46,1030.0,185.582,185.7673,185.582,185.7673,1030.0
2021-12-07 11:55:00,200.64,200.64,200.46,200.47,2246.0,185.9342,185.9342,185.7673,185.7766,2246.0
2021-12-07 12:00:00,200.59,200.59,200.25,200.25,2000.0,185.8878,185.8878,185.5727,185.5727,2000.0
2021-12-07 12:05:00,200.27,200.27,200.11,200.11,1275.0,185.5913,185.5913,185.443,185.443,1275.0
2021-12-07 12:10:00,200.03,200.35,200.02,200.32,2941.0,185.3689,185.6654,185.3596,185.6376,2941.0
2021-12-07 12:15:00,200.2,200.21,200.15,200.15,1115.0,185.5264,185.5357,185.4801,185.4801,1115.0
2021-12-07 12:20:00,200.15,200.19,200.01,200.06,5016.0,185.4801,185.5171,185.3503,185.3967,5016.0
2021-12-07 12:25:00,200.03,200.03,199.74,199.74,4070.0,185.3689,185.3689,185.1001,185.1001,4070.0
2021-12-07 12:30:00,199.81,199.87,199.58,199.58,3271.0,185.165,185.2206,184.9518,184.9518,3271.0
2021-12-07 12:35:00,199.58,199.59,199.5,199.5,1102.0,184.9518,184.9611,184.8777,184.8777,1102.0
2021-12-07 12:40:00,199.5,199.59,199.47,199.49,3425.0,184.8777,184.9611,184.8499,184.8684,3425.0
2021-12-07 12:45:00,199.54,199.54,199.42,199.47,5643.0,184.9148,184.9148,184.8036,184.8499,5643.0
2021-12-07 12:50:00,199.54,199.57,199.27,199.28,6824.0,184.9148,184.9426,184.6646,184.6738,6824.0
2021-12-07 12:55:00,199.15,199.29,199.15,199.16,3648.0,184.5534,184.6831,184.5534,184.5626,3648.0
2021-12-07 13:00:00,199.2,199.2,199.11,199.16,3353.0,184.5997,184.5997,184.5163,184.5626,3353.0
2021-12-07 13:05:00,199.16,199.58,199.15,199.58,4932.0,184.5626,184.9518,184.5534,184.9518,4932.0
2021-12-07 13:10:00,199.58,199.59,199.23,199.23,3623.0,184.9518,184.9611,184.6275,184.6275,3623.0
2021-12-07 13:15:00,199.22,199.33,199.18,199.22,3489.0,184.6182,184.7202,184.5812,184.6182,3489.0
2021-12-07 13:20:00,199.21,199.26,199.1,199.1,5102.0,184.609,184.6553,184.507,184.507,5102.0
2021-12-07 13:25:00,199.08,199.12,199.01,199.1,5545.0,184.4885,184.5256,184.4236,184.507,5545.0
2021-12-07 13:30:00,199.15,199.19,199.0,199.11,4861.0,184.5534,184.5904,184.4144,184.5163,4861.0
2021-12-07 13:35:00,199.11,199.18,199.07,199.15,3661.0,184.5163,184.5812,184.4792,184.5534,3661.0
2021-12-07 13:40:00,199.16,199.46,199.15,199.39,6287.0,184.5626,184.8406,184.5534,184.7758,6287.0
2021-12-07 13:45:00,199.36,199.76,199.28,199.76,5156.0,184.748,185.1187,184.6738,185.1187,5156.0
2021-12-07 13:50:00,199.79,199.97,199.76,199.81,5378.0,185.1465,185.3133,185.1187,185.165,5378.0
2021-12-07 13:55:00,199.87,199.91,199.62,199.68,5733.0,185.2206,185.2577,184.9889,185.0445,5733.0
2021-12-07 14:00:00,199.68,199.7,199.38,199.5,2650.0,185.0445,185.063,184.7665,184.8777,2650.0
2021-12-07 14:05:00,199.53,199.68,199.53,199.68,2115.0,184.9055,185.0445,184.9055,185.0445,2115.0
2021-12-07 14:10:00,199.68,199.7,199.55,199.65,4126.0,185.0445,185.063,184.924,185.0167,4126.0
2021-12-07 14:15:00,199.65,199.65,199.39,199.59,4689.0,185.0167,185.0167,184.7758,184.9611,4689.0
2021-12-07 14:20:00,199.61,199.85,199.6,199.85,6218.0,184.9796,185.2021,184.9704,185.2021,6218.0
2021-12-07 14:25:00,199.85,199.9,199.76,199.77,2028.0,185.2021,185.2484,185.1187,185.1279,2028.0
2021-12-07 14:30:00,199.76,199.76,199.58,199.67,2032.0,185.1187,185.1187,184.9518,185.0352,2032.0
2021-12-07 14:35:00,199.67,199.68,199.56,199.62,2366.0,185.0352,185.0445,184.9333,184.9889,2366.0
2021-12-07 14:40:00,199.62,199.66,199.38,199.56,13844.0,184.9889,185.026,184.7665,184.9333,13844.0
2021-12-07 14:45:00,199.55,199.63,199.51,199.51,2578.0,184.924,184.9982,184.887,184.887,2578.0
2021-12-07 14:50:00,199.55,199.73,199.52,199.64,2660.0,184.924,185.0909,184.8962,185.0074,2660.0
2021-12-07 14:55:00,199.65,199.77,199.59,199.77,3439.0,185.0167,185.1279,184.9611,185.1279,3439.0
2021-12-07 15:00:00,199.77,199.95,199.67,199.95,4147.0,185.1279,185.2947,185.0352,185.2947,4147.0
2021-12-07 15:05:00,199.95,200.06,199.92,200.01,3972.0,185.2947,185.3967,185.2669,185.3503,3972.0
2021-12-07 15:10:00,199.95,200.1,199.76,200.1,4234.0,185.2947,185.4337,185.1187,185.4337,4234.0
2021-12-07 15:15:00,200.08,200.12,200.0,200.0,4090.0,185.4152,185.4523,185.3411,185.3411,4090.0
2021-12-07 15:20:00,200.07,200.07,199.76,199.76,2263.0,185.4059,185.4059,185.1187,185.1187,2263.0
2021-12-07 15:25:00,199.77,199.9,199.71,199.78,5340.0,185.1279,185.2484,185.0723,185.1372,5340.0
2021-12-07 15:30:00,199.78,199.78,199.27,199.31,6518.0,185.1372,185.1372,184.6646,184.7016,6518.0
2021-12-07 15:35:00,199.24,199.24,199.0,199.13,5192.0,184.6368,184.6368,184.4144,184.5348,5192.0
2021-12-07 15:40:00,199.14,199.42,199.14,199.41,8798.0,184.5441,184.8036,184.5441,184.7943,8798.0
2021-12-07 15:45:00,199.38,199.42,199.14,199.28,5728.0,184.7665,184.8036,184.5441,184.6738,5728.0
2021-12-07 15:50:00,199.23,199.42,198.97,199.42,21462.0,184.6275,184.8036,184.3866,184.8036,21462.0
2021-12-07 15:55:00,199.35,199.8,199.29,199.32,54307.0,184.7387,185.1557,184.6831,184.7109,54307.0
2021-12-08 09:30:00,199.85,201.4,199.85,200.98,17574.0,185.2021,186.6384,185.2021,186.2492,17574.0
2021-12-08 09:35:00,201.12,201.5,200.79,201.43,4467.0,186.379,186.7311,186.0732,186.6662,4467.0
2021-12-08 09:40:00,201.48,201.79,201.21,201.3,8979.0,186.7126,186.9999,186.4624,186.5458,8979.0
2021-12-08 09:45:00,201.3,201.81,201.28,201.55,7024.0,186.5458,187.0184,186.5272,186.7775,7024.0
2021-12-08 09:50:00,201.69,202.45,201.69,202.41,10865.0,186.9072,187.6115,186.9072,187.5744,10865.0
2021-12-08 09:55:00,202.08,202.64,202.08,202.49,15533.0,187.2686,187.7876,187.2686,187.6486,15533.0
2021-12-08 10:00:00,202.64,202.75,202.01,202.25,11982.0,187.7876,187.8895,187.2037,187.4261,11982.0
2021-12-08 10:05:00,202.25,202.25,201.46,201.76,5516.0,187.4261,187.4261,186.6941,186.9721,5516.0
2021-12-08 10:10:00,202.06,202.18,201.34,201.53,2582.0,187.2501,187.3613,186.5828,186.7589,2582.0
2021-12-08 10:15:00,201.52,201.83,201.31,201.37,4188.0,186.7497,187.0369,186.555,186.6106,4188.0
2021-12-08 10:20:00,201.41,201.61,201.01,201.01,5303.0,186.6477,186.8331,186.277,186.277,5303.0
2021-12-08 10:25:00,201.13,201.36,200.4,200.4,14333.0,186.3882,186.6014,185.7117,185.7117,14333.0
2021-12-08 10:30:00,200.56,200.69,200.37,200.62,8481.0,185.86,185.9805,185.6839,185.9156,8481.0
2021-12-08 10:35:00,200.57,200.82,200.57,200.76,3991.0,185.8693,186.101,185.8693,186.0454,3991.0
2021-12-08 10:40:00,200.65,200.65,200.46,200.61,2306.0,185.9434,185.9434,185.7673,185.9064,2306.0
2021-12-08 10:45:00,200.35,200.52,200.32,200.52,1638.0,185.6654,185.8229,185.6376,185.8229,1638.0
2021-12-08 10:50:00,200.64,200.69,200.0,200.25,5574.0,185.9342,185.9805,185.3411,185.5727,5574.0
2021-12-08 10:55:00,200.25,200.25,199.89,200.05,900.0,185.5727,185.5727,185.2391,185.3874,900.0
2021-12-08 11:00:00,200.2,200.47,200.2,200.43,2100.0,185.5264,185.7766,185.5264,185.7395,2100.0
2021-12-08 11:05:00,200.51,200.69,200.45,200.6,1960.0,185.8137,185.9805,185.7581,185.8971,1960.0
2021-12-08 11:10:00,200.69,200.69,200.51,200.51,1166.0,185.9805,185.9805,185.8137,185.8137,1166.0
2021-12-08 11:15:00,200.51,200.6,200.22,200.6,3877.0,185.8137,185.8971,185.5449,185.8971,3877.0
2021-12-08 11:20:00,200.48,200.57,200.41,200.47,1097.0,185.7859,185.8693,185.721,185.7766,1097.0
2021-12-08 11:25:00,200.47,200.47,200.35,200.45,1664.0,185.7766,185.7766,185.6654,185.7581,1664.0
2021-12-08 11:30:00,200.45,200.45,200.17,200.26,1426.0,185.7581,185.7581,185.4986,185.582,1426.0
2021-12-08 11:35:00,200.19,200.26,200.13,200.22,1644.0,185.5171,185.582,185.4615,185.5449,1644.0
2021-12-08 11:40:00,200.38,200.38,200.38,200.38,400.0,185.6932,185.6932,185.6932,185.6932,400.0
2021-12-08 11:45:00,200.42,200.44,200.34,200.44,1838.0,185.7303,185.7488,185.6561,185.7488,1838.0
2021-12-08 11:50:00,200.53,200.68,200.29,200.63,2476.0,185.8322,185.9712,185.6098,185.9249,2476.0
2021-12-08 11:55:00,200.78,200.98,200.68,200.98,2446.0,186.0639,186.2492,185.9712,186.2492,2446.0
2021-12-08 12:00:00,200.9,201.05,200.9,201.04,2022.0,186.1751,186.3141,186.1751,186.3048,2022.0
2021-12-08 12:05:00,201.1,201.1,201.0,201.02,2025.0,186.3604,186.3604,186.2678,186.2863,2025.0
2021-12-08 12:10:00,201.07,201.07,200.7,200.7,4793.0,186.3326,186.3326,185.9898,185.9898,4793.0
2021-12-08 12:15:00,200.7,200.76,200.49,200.76,1608.0,185.9898,186.0454,185.7951,186.0454,1608.0
2021-12-08 12:20:00,200.63,200.7,200.53,200.7,509.0,185.9249,185.9898,185.8322,185.9898,509.0
2021-12-08 12:25:00,200.66,200.76,200.64,200.76,2316.0,185.9527,186.0454,185.9342,186.0454,2316.0
2021-12-08 12:30:00,200.82,201.06,200.82,201.06,787.0,186.101,186.3234,186.101,186.3234,787.0
2021-12-08 12:35:00,201.05,201.28,201.01,201.12,7271.0,186.3141,186.5272,186.277,186.379,7271.0
2021-12-08 12:40:00,201.12,201.12,200.9,200.9,2670.0,186.379,186.379,186.1751,186.1751,2670.0
2021-12-08 12:45:00,200.94,201.12,200.94,201.1,3302.0,186.2122,186.379,186.2122,186.3604,3302.0
2021-12-08 12:50:00,201.05,201.05,201.05,201.05,264.0,186.3141,186.3141,186.3141,186.3141,264.0
2021-12-08 12:55:00,201.04,201.15,201.0,201.0,1670.0,186.3048,186.4068,186.2678,186.2678,1670.0
2021-12-08 13:00:00,200.95,200.95,200.75,200.75,3452.0,186.2214,186.2214,186.0361,186.0361,3452.0
2021-12-08 13:05:00,200.66,201.03,200.58,201.02,2901.0,185.9527,186.2956,185.8786,186.2863,2901.0
2021-12-08 13:10:00,200.97,200.98,200.84,200.93,3033.0,186.24,186.2492,186.1195,186.2029,3033.0
2021-12-08 13:15:00,201.02,201.04,200.88,201.0,1148.0,186.2863,186.3048,186.1566,186.2678,1148.0
2021-12-08 13:20:00,200.95,201.01,200.88,201.0,4128.0,186.2214,186.277,186.1566,186.2678,4128.0
2021-12-08 13:25:00,201.04,201.11,201.03,201.11,1728.0,186.3048,186.3697,186.2956,186.3697,1728.0
2021-12-08 13:30:00,201.11,201.11,200.99,201.01,1301.0,186.3697,186.3697,186.2585,186.277,1301.0
2021-12-08 13:35:00,201.03,201.03,200.84,200.84,3694.0,186.2956,186.2956,186.1195,186.1195,3694.0
2021-12-08 13:40:00,200.84,201.08,200.81,201.04,6472.0,186.1195,186.3419,186.0917,186.3048,6472.0
2021-12-08 13:45:00,200.99,201.04,200.79,200.84,4320.0,186.2585,186.3048,186.0732,186.1195,4320.0
2021-12-08 13:50:00,200.72,200.86,200.72,200.82,1520.0,186.0083,186.138,186.0083,186.101,1520.0
2021-12-08 13:55:00,200.87,200.96,200.86,200.91,4469.0,186.1473,186.2307,186.138,186.1844,4469.0
2021-12-08 14:00:00,200.97,201.05,200.96,201.0,4048.0,186.24,186.3141,186.2307,186.2678,4048.0
2021-12-08 14:05:00,201.0,201.02,200.95,200.95,4529.0,186.2678,186.2863,186.2214,186.2214,4529.0
2021-12-08 14:10:00,200.95,201.08,200.75,201.0,6580.0,186.2214,186.3419,186.0361,186.2678,6580.0
2021-12-08 14:15:00,201.06,201.06,200.95,201.01,5896.0,186.3234,186.3234,186.2214,186.277,5896.0
2021-12-08 14:20:00,201.01,201.11,200.95,200.97,1999.0,186.277,186.3697,186.2214,186.24,1999.0
2021-12-08 14:25:00,200.99,201.0,200.78,200.84,1239.0,186.2585,186.2678,186.0639,186.1195,1239.0
2021-12-08 14:30:00,200.9,201.0,200.87,200.94,2184.0,186.1751,186.2678,186.1473,186.2122,2184.0
2021-12-08 14:35:00,200.94,200.96,200.88,200.88,1224.0,186.2122,186.2307,186.1566,186.1566,1224.0
2021-12-08 14:40:00,200.96,200.96,200.76,200.77,1100.0,186.2307,186.2307,186.0454,186.0546,1100.0
2021-12-08 14:45:00,200.79,200.8,200.69,200.73,1225.0,186.0732,186.0824,185.9805,186.0176,1225.0
2021-12-08 14:50:00,200.64,200.86,200.64,200.8,1818.0,185.9342,186.138,185.9342,186.0824,1818.0
2021-12-08 14:55:00,200.83,201.03,200.82,201.03,2987.0,186.1102,186.2956,186.101,186.2956,2987.0
2021-12-08 15:00:00,200.97,201.06,200.91,201.01,3598.0,186.24,186.3234,186.1844,186.277,3598.0
2021-12-08 15:05:00,201.01,201.19,201.01,201.19,3672.0,186.277,186.4438,186.277,186.4438,3672.0
2021-12-08 15:10:00,201.18,201.26,201.18,201.23,2459.0,186.4346,186.5087,186.4346,186.4809,2459.0
2021-12-08 15:15:00,201.28,201.35,201.19,201.19,3166.0,186.5272,186.5921,186.4438,186.4438,3166.0
2021-12-08 15:20:00,201.19,201.22,201.01,201.01,5106.0,186.4438,186.4716,186.277,186.277,5106.0
2021-12-08 15:25:00,201.01,201.33,201.01,201.33,4482.0,186.277,186.5736,186.277,186.5736,4482.0
2021-12-08 15:30:00,201.32,201.38,201.22,201.36,10861.0,186.5643,186.6199,186.4716,186.6014,10861.0
2021-12-08 15:35:00,201.35,201.38,201.19,201.28,5724.0,186.5921,186.6199,186.4438,186.5272,5724.0
2021-12-08 15:40:00,201.31,201.57,201.29,201.57,8348.0,186.555,186.796,186.5365,186.796,8348.0
2021-12-08 15:45:00,201.59,201.69,201.14,201.21,8702.0,186.8145,186.9072,186.3975,186.4624,8702.0
2021-12-08 15:50:00,201.16,201.33,201.06,201.27,14664.0,186.416,186.5736,186.3234,186.518,14664.0
2021-12-08 15:55:00,201.25,201.25,200.83,200.88,58351.0,186.4994,186.4994,186.1102,186.1566,58351.0
2021-12-09 09:30:00,200.0,200.6,198.68,198.68,15976.0,185.3411,185.8971,184.1178,184.1178,15976.0
2021-12-09 09:35:00,198.7,199.83,198.7,199.4,8129.0,184.1363,185.1835,184.1363,184.785,8129.0
2021-12-09 09:40:00,199.57,199.74,199.17,199.18,4310.0,184.9426,185.1001,184.5719,184.5812,4310.0
2021-12-09 09:45:00,199.24,199.56,198.89,198.99,3966.0,184.6368,184.9333,184.3124,184.4051,3966.0
2021-12-09 09:50:00,199.17,199.74,199.05,199.46,3803.0,184.5719,185.1001,184.4607,184.8406,3803.0
2021-12-09 09:55:00,199.68,199.83,199.44,199.45,3606.0,185.0445,185.1835,184.8221,184.8314,3606.0
2021-12-09 10:00:00,199.56,199.78,199.45,199.71,3492.0,184.9333,185.1372,184.8314,185.0723,3492.0
2021-12-09 10:05:00,199.68,199.77,199.46,199.46,4531.0,185.0445,185.1279,184.8406,184.8406,4531.0
2021-12-09 10:10:00,199.59,200.03,199.37,199.95,4753.0,184.9611,185.3689,184.7572,185.2947,4753.0
2021-12-09 10:15:00,199.94,200.18,199.83,199.89,1662.0,185.2855,185.5079,185.1835,185.2391,1662.0
2021-12-09 10:20:00,199.75,199.92,199.74,199.74,1690.0,185.1094,185.2669,185.1001,185.1001,1690.0
2021-12-09 10:25:00,199.87,200.15,199.78,199.78,2864.0,185.2206,185.4801,185.1372,185.1372,2864.0
2021-12-09 10:30:00,199.87,199.89,199.69,199.7,1911.0,185.2206,185.2391,185.0538,185.063,1911.0
2021-12-09 10:35:00,199.71,200.12,199.63,200.11,5925.0,185.0723,185.4523,184.9982,185.443,5925.0
2021-12-09 10:40:00,200.03,200.33,200.03,200.15,1400.0,185.3689,185.6469,185.3689,185.4801,1400.0
2021-12-09 10:45:00,200.22,200.23,199.9,200.22,1824.0,185.5449,185.5542,185.2484,185.5449,1824.0
2021-12-09 10:50:00,200.31,200.35,200.11,200.19,2243.0,185.6283,185.6654,185.443,185.5171,2243.0
2021-12-09 10:55:00,200.34,200.57,200.29,200.45,2231.0,185.6561,185.8693,185.6098,185.7581,2231.0
2021-12-09 11:00:00,200.5,201.0,200.5,201.0,7683.0,185.8044,186.2678,185.8044,186.2678,7683.0
2021-12-09 11:05:00,201.2,201.2,200.55,200.57,4116.0,186.4531,186.4531,185.8507,185.8693,4116.0
2021-12-09 11:10:00,200.49,200.63,200.31,200.31,2222.0,185.7951,185.9249,185.6283,185.6283,2222.0
2021-12-09 11:15:00,200.43,200.73,200.43,200.72,2202.0,185.7395,186.0176,185.7395,186.0083,2202.0
2021-12-09 11:20:00,200.75,201.04,200.75,200.87,4961.0,186.0361,186.3048,186.0361,186.1473,4961.0
2021-12-09 11:25:00,200.8,200.92,200.79,200.91,2553.0,186.0824,186.1936,186.0732,186.1844,2553.0
2021-12-09 11:30:00,200.99,201.02,200.74,200.74,4922.0,186.2585,186.2863,186.0268,186.0268,4922.0
2021-12-09 11:35:00,200.78,200.83,200.69,200.69,1911.0,186.0639,186.1102,185.9805,185.9805,1911.0
2021-12-09 11:40:00,200.78,200.78,200.55,200.61,2359.0,186.0639,186.0639,185.8507,185.9064,2359.0
2021-12-09 11:45:00,200.6,200.75,200.56,200.73,1900.0,185.8971,186.0361,185.86,186.0176,1900.0
2021-12-09 11:50:00,200.77,201.04,200.76,201.04,5352.0,186.0546,186.3048,186.0454,186.3048,5352.0
2021-12-09 11:55:00,201.12,201.12,200.97,201.12,3442.0,186.379,186.379,186.24,186.379,3442.0
2021-12-09 12:00:00,201.2,201.2,201.05,201.19,3834.0,186.4531,186.4531,186.3141,186.4438,3834.0
2021-12-09 12:05:00,201.19,201.47,201.19,201.37,7979.0,186.4438,186.7033,186.4438,186.6106,7979.0
2021-12-09 12:10:00,201.45,201.45,201.2,201.24,10361.0,186.6848,186.6848,186.4531,186.4902,10361.0
2021-12-09 12:15:00,201.17,201.31,201.04,201.14,2695.0,186.4253,186.555,186.3048,186.3975,2695.0
2021-12-09 12:20:00,201.15,201.21,200.95,201.09,2539.0,186.4068,186.4624,186.2214,186.3512,2539.0
2021-12-09 12:25:00,201.09,201.31,201.04,201.31,5767.0,186.3512,186.555,186.3048,186.555,5767.0
2021-12-09 12:30:00,201.32,201.62,201.26,201.62,4900.0,186.5643,186.8423,186.5087,186.8423,4900.0
2021-12-09 12:35:00,201.68,201.82,201.58,201.77,4843.0,186.8979,187.0277,186.8053,186.9813,4843.0
2021-12-09 12:40:00,201.77,201.89,201.55,201.89,5476.0,186.9813,187.0925,186.7775,187.0925,5476.0
2021-12-09 12:45:00,201.9,201.9,201.65,201.66,4095.0,187.1018,187.1018,186.8701,186.8794,4095.0
2021-12-09 12:50:00,201.7,201.8,201.65,201.66,3792.0,186.9165,187.0091,186.8701,186.8794,3792.0
2021-12-09 12:55:00,201.69,201.72,201.6,201.68,3317.0,186.9072,186.935,186.8238,186.8979,3317.0
2021-12-09 13:00:00,201.71,201.71,201.53,201.63,5742.0,186.9257,186.9257,186.7589,186.8516,5742.0
2021-12-09 13:05:00,201.49,201.58,201.36,201.47,3709.0,186.7219,186.8053,186.6014,186.7033,3709.0
2021-12-09 13:10:00,201.43,201.58,201.37,201.56,4639.0,186.6662,186.8053,186.6106,186.7867,4639.0
2021-12-09 13:15:00,201.47,201.57,201.29,201.29,4893.0,186.7033,186.796,186.5365,186.5365,4893.0
2021-12-09 13:20:00,201.29,201.41,201.23,201.25,4810.0,186.5365,186.6477,186.4809,186.4994,4810.0
2021-12-09 13:25:00,201.27,201.41,201.23,201.32,4946.0,186.518,186.6477,186.4809,186.5643,4946.0
2021-12-09 13:30:00,201.32,201.55,201.27,201.54,6776.0,186.5643,186.7775,186.518,186.7682,6776.0
2021-12-09 13:35:00,201.49,201.49,201.33,201.48,4025.0,186.7219,186.7219,186.5736,186.7126,4025.0
2021-12-09 13:40:00,201.39,201.54,201.38,201.48,2449.0,186.6292,186.7682,186.6199,186.7126,2449.0
2021-12-09 13:45:00,201.44,201.58,201.38,201.58,3797.0,186.6755,186.8053,186.6199,186.8053,3797.0
2021-12-09 13:50:00,201.56,201.83,201.53,201.61,3842.0,186.7867,187.0369,186.7589,186.8331,3842.0
2021-12-09 13:55:00,201.67,201.69,201.6,201.68,2623.0,186.8887,186.9072,186.8238,186.8979,2623.0
2021-12-09 14:00:00,201.68,201.74,201.53,201.53,4189.0,186.8979,186.9535,186.7589,186.7589,4189.0
2021-12-09 14:05:00,201.59,201.66,201.42,201.42,8200.0,186.8145,186.8794,186.657,186.657,8200.0
2021-12-09 14:10:00,201.5,201.69,201.47,201.69,3200.0,186.7311,186.9072,186.7033,186.9072,3200.0
2021-12-09 14:15:00,201.65,201.65,201.4,201.46,5152.0,186.8701,186.8701,186.6384,186.6941,5152.0
2021-12-09 14:20:00,201.55,201.64,201.43,201.64,5410.0,186.7775,186.8609,186.6662,186.8609,5410.0
2021-12-09 14:25:00,201.64,201.64,201.49,201.52,4159.0,186.8609,186.8609,186.7219,186.7497,4159.0
2021-12-09 14:30:00,201.52,201.64,201.51,201.53,3438.0,186.7497,186.8609,186.7404,186.7589,3438.0
2021-12-09 14:35:00,201.48,201.48,201.38,201.47,3061.0,186.7126,186.7126,186.6199,186.7033,3061.0
2021-12-09 14:40:00,201.42,201.54,201.35,201.42,2684.0,186.657,186.7682,186.5921,186.657,2684.0
2021-12-09 14:45:00,201.42,201.44,201.13,201.4,5738.0,186.657,186.6755,186.3882,186.6384,5738.0
2021-12-09 14:50:00,201.41,201.44,201.32,201.38,2699.0,186.6477,186.6755,186.5643,186.6199,2699.0
2021-12-09 14:55:00,201.37,201.37,201.13,201.23,2850.0,186.6106,186.6106,186.3882,186.4809,2850.0
2021-12-09 15:00:00,201.23,201.25,201.12,201.21,3485.0,186.4809,186.4994,186.379,186.4624,3485.0
2021-12-09 15:05:00,201.13,201.25,201.01,201.21,4833.0,186.3882,186.4994,186.277,186.4624,4833.0
2021-12-09 15:10:00,201.17,201.46,201.1,201.36,6249.0,186.4253,186.6941,186.3604,186.6014,6249.0
2021-12-09 15:15:00,201.37,201.41,201.09,201.18,4894.0,186.6106,186.6477,186.3512,186.4346,4894.0
2021-12-09 15:20:00,201.1,201.27,201.03,201.16,4240.0,186.3604,186.518,186.2956,186.416,4240.0
2021-12-09 15:25:00,201.14,201.32,201.09,201.29,5291.0,186.3975,186.5643,186.3512,186.5365,5291.0
2021-12-09 15:30:00,201.28,201.42,201.13,201.24,8935.0,186.5272,186.657,186.3882,186.4902,8935.0
2021-12-09 15:35:00,201.34,201.56,201.26,201.4,12586.0,186.5828,186.7867,186.5087,186.6384,12586.0
2021-12-09 15:40:00,201.4,201.7,201.32,201.6,12032.0,186.6384,186.9165,186.5643,186.8238,12032.0
2021-12-09 15:45:00,201.6,201.75,201.55,201.69,13957.0,186.8238,186.9628,186.7775,186.9072,13957.0
2021-12-09 15:50:00,201.67,201.93,201.55,201.84,33818.0,186.8887,187.1296,186.7775,187.0462,33818.0
2021-12-09 15:55:00,201.87,202.14,201.69,202.02,106619.0,187.074,187.3242,186.9072,187.213,106619.0
2021-12-10 09:30:00,203.17,203.17,201.95,202.84,13407.0,188.2787,188.2787,187.1481,187.9729,13407.0
2021-12-10 09:35:00,202.29,202.69,201.5,201.88,5461.0,187.4632,187.8339,186.7311,187.0833,5461.0
2021-12-10 09:40:00,202.14,202.79,202.14,202.66,1911.0,187.3242,187.9266,187.3242,187.8061,1911.0
2021-12-10 09:45:00,202.65,202.99,202.51,202.91,1711.0,187.7968,188.1119,187.6671,188.0378,1711.0
2021-12-10 09:50:00,202.91,202.99,202.43,202.43,5467.0,188.0378,188.1119,187.593,187.593,5467.0
2021-12-10 09:55:00,202.55,202.66,202.33,202.56,1901.0,187.7042,187.8061,187.5003,187.7134,1901.0
2021-12-10 10:00:00,202.66,202.69,202.06,202.41,2318.0,187.8061,187.8339,187.2501,187.5744,2318.0
2021-12-10 10:05:00,202.32,202.39,202.14,202.24,5571.0,187.491,187.5559,187.3242,187.4169,5571.0
2021-12-10 10:10:00,202.29,203.07,202.21,202.45,15291.0,187.4632,188.186,187.3891,187.6115,15291.0
2021-12-10 10:15:00,202.43,202.79,202.2,202.68,4978.0,187.593,187.9266,187.3798,187.8246,4978.0
2021-12-10 10:20:00,202.68,202.78,202.42,202.6,2888.0,187.8246,187.9173,187.5837,187.7505,2888.0
2021-12-10 10:25:00,202.7,203.23,202.69,202.92,3529.0,187.8432,188.3343,187.8339,188.047,3529.0
2021-12-10 10:30:00,203.17,203.39,202.95,203.14,5483.0,188.2787,188.4826,188.0748,188.2509,5483.0
2021-12-10 10:35:00,203.13,203.13,202.9,202.94,1914.0,188.2416,188.2416,188.0285,188.0656,1914.0
2021-12-10 10:40:00,202.82,202.87,202.58,202.68,2190.0,187.9544,188.0007,187.732,187.8246,2190.0
2021-12-10 10:45:00,202.85,203.3,202.82,203.3,9422.0,187.9822,188.3992,187.9544,188.3992,9422.0
2021-12-10 10:50:00,203.27,203.27,202.59,202.81,14829.0,188.3714,188.3714,187.7412,187.9451,14829.0
2021-12-10 10:55:00,202.98,203.34,202.98,203.32,2177.0,188.1026,188.4363,188.1026,188.4177,2177.0
2021-12-10 11:00:00,203.32,203.58,203.19,203.58,2385.0,188.4177,188.6587,188.2973,188.6587,2385.0
2021-12-10 11:05:00,203.48,203.58,203.04,203.11,4161.0,188.566,188.6587,188.1582,188.2231,4161.0
2021-12-10 11:10:00,203.1,203.12,202.89,203.11,4860.0,188.2138,188.2324,188.0192,188.2231,4860.0
2021-12-10 11:15:00,203.14,203.2,202.71,202.71,4623.0,188.2509,188.3065,187.8524,187.8524,4623.0
2021-12-10 11:20:00,202.61,203.24,202.61,203.21,3094.0,187.7598,188.3436,187.7598,188.3158,3094.0
2021-12-10 11:25:00,203.17,203.32,202.91,203.23,3540.0,188.2787,188.4177,188.0378,188.3343,3540.0
2021-12-10 11:30:00,203.23,203.44,203.01,203.42,6826.0,188.3343,188.5289,188.1304,188.5104,6826.0
2021-12-10 11:35:00,203.52,203.62,203.29,203.33,6699.0,188.6031,188.6957,188.3899,188.427,6699.0
2021-12-10 11:40:00,203.46,203.46,203.27,203.44,1901.0,188.5475,188.5475,188.3714,188.5289,1901.0
2021-12-10 11:45:00,203.39,203.48,203.28,203.28,2242.0,188.4826,188.566,188.3807,188.3807,2242.0
2021-12-10 11:50:00,203.33,203.34,203.03,203.13,2683.0,188.427,188.4363,188.149,188.2416,2683.0
2021-12-10 11:55:00,203.13,203.23,202.92,203.23,2596.0,188.2416,188.3343,188.047,188.3343,2596.0
2021-12-10 12:00:00,203.29,203.29,202.99,203.09,3775.0,188.3899,188.3899,188.1119,188.2046,3775.0
2021-12-10 12:05:00,203.13,203.25,203.06,203.09,4674.0,188.2416,188.3529,188.1768,188.2046,4674.0
2021-12-10 12:10:00,203.09,203.09,203.04,203.07,2000.0,188.2046,188.2046,188.1582,188.186,2000.0
2021-12-10 12:15:00,203.07,203.19,202.96,203.13,3761.0,188.186,188.2973,188.0841,188.2416,3761.0
2021-12-10 12:20:00,203.13,203.13,202.91,203.02,2292.0,188.2416,188.2416,188.0378,188.1397,2292.0
2021-12-10 12:25:00,202.98,203.04,202.92,202.93,1100.0,188.1026,188.1582,188.047,188.0563,1100.0
2021-12-10 12:30:00,202.94,202.95,202.79,202.93,3267.0,188.0656,188.0748,187.9266,188.0563,3267.0
2021-12-10 12:35:00,202.86,202.9,202.81,202.84,1677.0,187.9914,188.0285,187.9451,187.9729,1677.0
2021-12-10 12:40:00,202.9,202.9,202.72,202.73,3067.0,188.0285,188.0285,187.8617,187.871,3067.0
2021-12-10 12:45:00,202.79,202.97,202.77,202.94,5068.0,187.9266,188.0934,187.908,188.0656,5068.0
2021-12-10 12:50:00,203.02,203.06,202.93,203.03,3159.0,188.1397,188.1768,188.0563,188.149,3159.0
2021-12-10 12:55:00,203.02,203.02,202.91,202.94,1800.0,188.1397,188.1397,188.0378,188.0656,1800.0
2021-12-10 13:00:00,203.0,203.12,202.94,203.03,1581.0,188.1212,188.2324,188.0656,188.149,1581.0
2021-12-10 13:05:00,202.99,203.01,202.81,202.86,2900.0,188.1119,188.1304,187.9451,187.9914,2900.0
2021-12-10 13:10:00,202.9,202.96,202.88,202.94,2678.0,188.0285,188.0841,188.01,188.0656,2678.0
2021-12-10 13:15:00,202.98,203.07,202.88,203.07,2598.0,188.1026,188.186,188.01,188.186,2598.0
2021-12-10 13:20:00,203.07,203.07,202.9,202.97,2379.0,188.186,188.186,188.0285,188.0934,2379.0
2021-12-10 13:25:00,203.07,203.53,203.06,203.53,5858.0,188.186,188.6123,188.1768,188.6123,5858.0
2021-12-10 13:30:00,203.48,203.56,203.41,203.5,5717.0,188.566,188.6401,188.5011,188.5845,5717.0
2021-12-10 13:35:00,203.5,203.75,203.49,203.75,2625.0,188.5845,188.8162,188.5753,188.8162,2625.0
2021-12-10 13:40:00,203.81,203.81,203.6,203.6,3637.0,188.8718,188.8718,188.6772,188.6772,3637.0
2021-12-10 13:45:00,203.62,203.7,203.62,203.65,1916.0,188.6957,188.7699,188.6957,188.7235,1916.0
2021-12-10 13:50:00,203.68,203.77,203.63,203.63,2009.0,188.7513,188.8347,188.705,188.705,2009.0
2021-12-10 13:55:00,203.69,203.79,203.63,203.74,5028.0,188.7606,188.8533,188.705,188.8069,5028.0
2021-12-10 14:00:00,203.74,203.9,203.66,203.9,6793.0,188.8069,188.9552,188.7328,188.9552,6793.0
2021-12-10 14:05:00,203.9,204.06,203.78,204.04,13782.0,188.9552,189.1035,188.844,189.085,13782.0
2021-12-10 14:10:00,204.02,204.13,204.02,204.03,4964.0,189.0664,189.1684,189.0664,189.0757,4964.0
2021-12-10 14:15:00,204.02,204.14,203.94,204.13,4630.0,189.0664,189.1776,188.9923,189.1684,4630.0
2021-12-10 14:20:00,204.12,204.24,204.11,204.2,9800.0,189.1591,189.2703,189.1498,189.2332,9800.0
2021-12-10 14:25:00,204.2,204.28,204.2,204.22,6699.0,189.2332,189.3074,189.2332,189.2518,6699.0
2021-12-10 14:30:00,204.32,204.33,203.98,203.98,4515.0,189.3444,189.3537,189.0293,189.0293,4515.0
2021-12-10 14:35:00,204.05,204.27,204.02,204.27,8265.0,189.0942,189.2981,189.0664,189.2981,8265.0
2021-12-10 14:40:00,204.16,204.25,204.14,204.24,4409.0,189.1962,189.2796,189.1776,189.2703,4409.0
2021-12-10 14:45:00,204.25,204.33,204.21,204.29,13531.0,189.2796,189.3537,189.2425,189.3166,13531.0
2021-12-10 14:50:00,204.28,204.28,204.14,204.22,4676.0,189.3074,189.3074,189.1776,189.2518,4676.0
2021-12-10 14:55:00,204.22,204.33,204.1,204.1,11403.0,189.2518,189.3537,189.1406,189.1406,11403.0
2021-12-10 15:00:00,204.19,204.24,203.99,204.03,9571.0,189.224,189.2703,189.0386,189.0757,9571.0
2021-12-10 15:05:00,204.03,204.56,204.03,204.52,36250.0,189.0757,189.5668,189.0757,189.5298,36250.0
2021-12-10 15:10:00,204.53,204.59,204.36,204.58,4617.0,189.539,189.5946,189.3815,189.5854,4617.0
2021-12-10 15:15:00,204.53,204.59,204.37,204.43,3256.0,189.539,189.5946,189.3908,189.4464,3256.0
2021-12-10 15:20:00,204.4,204.58,204.26,204.58,5070.0,189.4186,189.5854,189.2888,189.5854,5070.0
2021-12-10 15:25:00,204.57,204.66,204.48,204.65,6454.0,189.5761,189.6595,189.4927,189.6502,6454.0
2021-12-10 15:30:00,204.65,204.92,204.58,204.89,8085.0,189.6502,189.9005,189.5854,189.8727,8085.0
2021-12-10 15:35:00,204.87,205.4,204.83,205.4,35104.0,189.8541,190.3453,189.817,190.3453,35104.0
2021-12-10 15:40:00,205.43,205.55,205.32,205.45,31684.0,190.3731,190.4843,190.2711,190.3916,31684.0
2021-12-10 15:45:00,205.45,205.84,205.39,205.81,19408.0,190.3916,190.753,190.336,190.7252,19408.0
2021-12-10 15:50:00,205.85,205.85,205.02,205.03,29939.0,190.7623,190.7623,189.9931,190.0024,29939.0
2021-12-10 15:55:00,205.03,205.27,204.85,204.91,82018.0,190.0024,190.2248,189.8356,189.8912,82018.0
2021-12-13 09:30:00,202.88,204.73,202.74,204.48,36737.0,188.01,189.7244,187.8802,189.4927,36737.0
2021-12-13 09:35:00,204.48,204.48,203.83,203.84,8297.0,189.4927,189.4927,188.8903,188.8996,8297.0
2021-12-13 09:40:00,203.92,204.01,203.67,203.75,16040.0,188.9737,189.0571,188.7421,188.8162,16040.0
2021-12-13 09:45:00,203.74,203.78,203.23,203.51,6959.0,188.8069,188.844,188.3343,188.5938,6959.0
2021-12-13 09:50:00,203.51,203.51,202.84,203.25,5550.0,188.5938,188.5938,187.9729,188.3529,5550.0
2021-12-13 09:55:00,203.32,203.32,202.59,202.77,4903.0,188.4177,188.4177,187.7412,187.908,4903.0
2021-12-13 10:00:00,202.64,202.86,202.33,202.35,7245.0,187.7876,187.9914,187.5003,187.5188,7245.0
2021-12-13 10:05:00,202.32,202.4,202.06,202.2,9013.0,187.491,187.5652,187.2501,187.3798,9013.0
2021-12-13 10:10:00,202.35,202.7,202.21,202.59,5930.0,187.5188,187.8432,187.3891,187.7412,5930.0
2021-12-13 10:15:00,202.59,202.85,202.47,202.57,6624.0,187.7412,187.9822,187.63,187.7227,6624.0
2021-12-13 10:20:00,202.6,203.09,202.6,202.73,5773.0,187.7505,188.2046,187.7505,187.871,5773.0
2021-12-13 10:25:00,202.76,202.93,202.48,202.66,3193.0,187.8988,188.0563,187.6393,187.8061,3193.0
2021-12-13 10:30:00,202.66,202.92,202.41,202.64,4800.0,187.8061,188.047,187.5744,187.7876,4800.0
2021-12-13 10:35:00,202.94,203.09,202.59,202.81,5289.0,188.0656,188.2046,187.7412,187.9451,5289.0
2021-12-13 10:40:00,202.66,202.66,202.08,202.15,8044.0,187.8061,187.8061,187.2686,187.3335,8044.0
2021-12-13 10:45:00,202.22,202.4,202.01,202.11,8197.0,187.3983,187.5652,187.2037,187.2964,8197.0
2021-12-13 10:50:00,202.31,202.37,202.16,202.24,3686.0,187.4818,187.5374,187.3427,187.4169,3686.0
2021-12-13 10:55:00,202.23,202.65,202.08,202.65,4104.0,187.4076,187.7968,187.2686,187.7968,4104.0
2021-12-13 11:00:00,202.65,202.93,202.47,202.58,3776.0,187.7968,188.0563,187.63,187.732,3776.0
2021-12-13 11:05:00,202.58,203.15,202.56,202.85,6400.0,187.732,188.2602,187.7134,187.9822,6400.0
2021-12-13 11:10:00,202.88,203.06,202.72,203.06,3196.0,188.01,188.1768,187.8617,188.1768,3196.0
2021-12-13 11:15:00,203.11,203.38,202.96,203.27,4442.0,188.2231,188.4733,188.0841,188.3714,4442.0
2021-12-13 11:20:00,203.35,203.58,203.31,203.58,6138.0,188.4455,188.6587,188.4085,188.6587,6138.0
2021-12-13 11:25:00,203.73,203.96,203.71,203.71,3494.0,188.7977,189.0108,188.7791,188.7791,3494.0
2021-12-13 11:30:00,203.68,203.95,203.67,203.89,4688.0,188.7513,189.0015,188.7421,188.9459,4688.0
2021-12-13 11:35:00,203.97,204.01,203.71,203.72,4100.0,189.0201,189.0571,188.7791,188.7884,4100.0
2021-12-13 11:40:00,203.65,204.0,203.65,203.9,4985.0,188.7235,189.0479,188.7235,188.9552,4985.0
2021-12-13 11:45:00,204.0,204.28,203.99,204.23,3396.0,189.0479,189.3074,189.0386,189.261,3396.0
2021-12-13 11:50:00,204.35,204.52,204.29,204.42,4767.0,189.3722,189.5298,189.3166,189.4371,4767.0
2021-12-13 11:55:00,204.42,204.87,204.3,204.82,4986.0,189.4371,189.8541,189.3259,189.8078,4986.0
2021-12-13 12:00:00,204.76,204.76,204.34,204.68,3343.0,189.7522,189.7522,189.363,189.678,3343.0
2021-12-13 12:05:00,204.73,204.93,204.69,204.8,4074.0,189.7244,189.9097,189.6873,189.7892,4074.0
2021-12-13 12:10:00,204.91,205.02,204.87,204.87,3469.0,189.8912,189.9931,189.8541,189.8541,3469.0
2021-12-13 12:15:00,204.85,204.85,204.55,204.7,4257.0,189.8356,189.8356,189.5576,189.6966,4257.0
2021-12-13 12:20:00,204.64,204.7,204.45,204.54,2410.0,189.641,189.6966,189.4649,189.5483,2410.0
2021-12-13 12:25:00,204.48,204.53,204.35,204.5,2899.0,189.4927,189.539,189.3722,189.5112,2899.0
2021-12-13 12:30:00,204.4,204.4,204.08,204.16,2484.0,189.4186,189.4186,189.122,189.1962,2484.0
2021-12-13 12:35:00,204.12,204.31,204.12,204.3,2428.0,189.1591,189.3352,189.1591,189.3259,2428.0
2021-12-13 12:40:00,204.31,204.33,203.99,204.04,5220.0,189.3352,189.3537,189.0386,189.085,5220.0
2021-12-13 12:45:00,204.07,204.07,203.78,203.79,2041.0,189.1128,189.1128,188.844,188.8533,2041.0
2021-12-13 12:50:00,203.89,204.1,203.89,204.08,4256.0,188.9459,189.1406,188.9459,189.122,4256.0
2021-12-13 12:55:00,204.07,204.07,203.86,204.06,2473.0,189.1128,189.1128,188.9181,189.1035,2473.0
2021-12-13 13:00:00,204.12,204.15,203.85,203.85,2759.0,189.1591,189.1869,188.9089,188.9089,2759.0
2021-12-13 13:05:00,203.94,204.04,203.81,203.85,2739.0,188.9923,189.085,188.8718,188.9089,2739.0
2021-12-13 13:10:00,203.92,203.92,203.66,203.73,2506.0,188.9737,188.9737,188.7328,188.7977,2506.0
2021-12-13 13:15:00,203.75,203.92,203.63,203.92,4242.0,188.8162,188.9737,188.705,188.9737,4242.0
2021-12-13 13:20:00,203.95,204.03,203.95,203.97,2530.0,189.0015,189.0757,189.0015,189.0201,2530.0
2021-12-13 13:25:00,203.97,203.97,203.76,203.88,3032.0,189.0201,189.0201,188.8255,188.9367,3032.0
2021-12-13 13:30:00,203.92,203.92,203.57,203.71,5270.0,188.9737,188.9737,188.6494,188.7791,5270.0
2021-12-13 13:35:00,203.71,203.73,203.49,203.56,2303.0,188.7791,188.7977,188.5753,188.6401,2303.0
2021-12-13 13:40:00,203.62,203.82,203.62,203.82,3649.0,188.6957,188.8811,188.6957,188.8811,3649.0
2021-12-13 13:45:00,203.79,203.87,203.67,203.67,2700.0,188.8533,188.9274,188.7421,188.7421,2700.0
2021-12-13 13:50:00,203.74,203.94,203.66,203.93,5013.0,188.8069,188.9923,188.7328,188.983,5013.0
2021-12-13 13:55:00,203.91,203.99,203.76,203.78,3887.0,188.9645,189.0386,188.8255,188.844,3887.0
2021-12-13 14:00:00,203.62,203.73,203.28,203.31,4493.0,188.6957,188.7977,188.3807,188.4085,4493.0
2021-12-13 14:05:00,203.28,203.51,203.2,203.45,4690.0,188.3807,188.5938,188.3065,188.5382,4690.0
2021-12-13 14:10:00,203.41,203.69,203.41,203.62,5586.0,188.5011,188.7606,188.5011,188.6957,5586.0
2021-12-13 14:15:00,203.53,203.62,203.45,203.57,4900.0,188.6123,188.6957,188.5382,188.6494,4900.0
2021-12-13 14:20:00,203.61,203.65,203.44,203.53,2836.0,188.6865,188.7235,188.5289,188.6123,2836.0
2021-12-13 14:25:00,203.48,203.56,203.3,203.4,6736.0,188.566,188.6401,188.3992,188.4919,6736.0
2021-12-13 14:30:00,203.41,203.41,203.06,203.14,3944.0,188.5011,188.5011,188.1768,188.2509,3944.0
2021-12-13 14:35:00,203.15,203.3,203.08,203.3,4494.0,188.2602,188.3992,188.1953,188.3992,4494.0
2021-12-13 14:40:00,203.32,203.32,203.19,203.28,3442.0,188.4177,188.4177,188.2973,188.3807,3442.0
2021-12-13 14:45:00,203.28,203.5,203.22,203.47,5246.0,188.3807,188.5845,188.3251,188.5567,5246.0
2021-12-13 14:50:00,203.48,203.48,203.4,203.43,4069.0,188.566,188.566,188.4919,188.5197,4069.0
2021-12-13 14:55:00,203.36,203.45,203.26,203.45,4178.0,188.4548,188.5382,188.3621,188.5382,4178.0
2021-12-13 15:00:00,203.46,203.57,203.42,203.42,5185.0,188.5475,188.6494,188.5104,188.5104,5185.0
2021-12-13 15:05:00,203.46,203.5,203.06,203.06,11278.0,188.5475,188.5845,188.1768,188.1768,11278.0
2021-12-13 15:10:00,203.07,203.37,203.02,203.34,9701.0,188.186,188.4641,188.1397,188.4363,9701.0
2021-12-13 15:15:00,203.28,203.32,203.11,203.22,10540.0,188.3807,188.4177,188.2231,188.3251,10540.0
2021-12-13 15:20:00,203.24,203.47,203.22,203.45,10025.0,188.3436,188.5567,188.3251,188.5382,10025.0
2021-12-13 15:25:00,203.46,203.56,203.26,203.3,8979.0,188.5475,188.6401,188.3621,188.3992,8979.0
2021-12-13 15:30:00,203.3,203.75,203.3,203.73,12051.0,188.3992,188.8162,188.3992,188.7977,12051.0
2021-12-13 15:35:00,203.77,203.86,203.55,203.7,6889.0,188.8347,188.9181,188.6309,188.7699,6889.0
2021-12-13 15:40:00,203.7,204.01,203.53,203.84,23856.0,188.7699,189.0571,188.6123,188.8996,23856.0
2021-12-13 15:45:00,203.89,204.16,203.86,203.92,11097.0,188.9459,189.1962,188.9181,188.9737,11097.0
2021-12-13 15:50:00,203.78,203.93,203.69,203.76,26192.0,188.844,188.983,188.7606,188.8255,26192.0
2021-12-13 15:55:00,203.8,203.8,203.4,203.5,60519.0,188.8625,188.8625,188.4919,188.5845,60519.0
2021-12-14 09:30:00,204.71,205.77,203.58,205.71,30673.0,189.7058,190.6882,188.6587,190.6325,30673.0
2021-12-14 09:35:00,205.16,206.0,205.16,205.62,4777.0,190.1229,190.9013,190.1229,190.5491,4777.0
2021-12-14 09:40:00,205.62,206.35,205.26,206.11,12215.0,190.5491,191.2256,190.2155,191.0032,12215.0
2021-12-14 09:45:00,206.32,206.55,205.49,205.5,11244.0,191.1978,191.411,190.4287,190.4379,11244.0
2021-12-14 09:50:00,205.91,206.56,205.82,206.38,7327.0,190.8179,191.4202,190.7345,191.2534,7327.0
2021-12-14 09:55:00,206.34,206.49,205.58,205.66,12884.0,191.2164,191.3554,190.5121,190.5862,12884.0
2021-12-14 10:00:00,205.6,205.71,205.4,205.58,12047.0,190.5306,190.6325,190.3453,190.5121,12047.0
2021-12-14 10:05:00,205.6,205.67,205.07,205.07,10842.0,190.5306,190.5955,190.0395,190.0395,10842.0
2021-12-14 10:10:00,205.08,205.12,204.59,204.8,9656.0,190.0487,190.0858,189.5946,189.7892,9656.0
2021-12-14 10:15:00,204.67,205.02,204.63,204.92,8116.0,189.6688,189.9931,189.6317,189.9005,8116.0
2021-12-14 10:20:00,204.81,204.91,204.06,204.19,4824.0,189.7985,189.8912,189.1035,189.224,4824.0
2021-12-14 10:25:00,204.22,204.26,203.73,203.89,14246.0,189.2518,189.2888,188.7977,188.9459,14246.0
2021-12-14 10:30:00,203.98,204.14,203.8,203.91,6367.0,189.0293,189.1776,188.8625,188.9645,6367.0
2021-12-14 10:35:00,203.81,204.08,203.8,203.87,6010.0,188.8718,189.122,188.8625,188.9274,6010.0
2021-12-14 10:40:00,203.86,203.96,203.53,203.53,9153.0,188.9181,189.0108,188.6123,188.6123,9153.0
2021-12-14 10:45:00,203.64,203.68,203.42,203.42,10774.0,188.7143,188.7513,188.5104,188.5104,10774.0
2021-12-14 10:50:00,203.35,203.35,203.12,203.13,2254.0,188.4455,188.4455,188.2324,188.2416,2254.0
2021-12-14 10:55:00,203.03,203.4,202.97,203.38,11916.0,188.149,188.4919,188.0934,188.4733,11916.0
2021-12-14 11:00:00,203.43,203.55,203.36,203.46,14995.0,188.5197,188.6309,188.4548,188.5475,14995.0
2021-12-14 11:05:00,203.47,203.67,203.37,203.43,6773.0,188.5567,188.7421,188.4641,188.5197,6773.0
2021-12-14 11:10:00,203.44,203.45,203.09,203.12,13728.0,188.5289,188.5382,188.2046,188.2324,13728.0
2021-12-14 11:15:00,203.09,203.18,202.87,203.15,9281.0,188.2046,188.288,188.0007,188.2602,9281.0
2021-12-14 11:20:00,203.14,203.53,203.11,203.5,7004.0,188.2509,188.6123,188.2231,188.5845,7004.0
2021-12-14 11:25:00,203.73,203.91,203.66,203.79,4284.0,188.7977,188.9645,188.7328,188.8533,4284.0
2021-12-14 11:30:00,203.82,203.82,203.52,203.52,2467.0,188.8811,188.8811,188.6031,188.6031,2467.0
2021-12-14 11:35:00,203.43,203.67,203.36,203.67,3398.0,188.5197,188.7421,188.4548,188.7421,3398.0
2021-12-14 11:40:00,204.02,204.02,203.45,203.58,4705.0,189.0664,189.0664,188.5382,188.6587,4705.0
2021-12-14 11:45:00,203.48,203.84,203.48,203.49,2262.0,188.566,188.8996,188.566,188.5753,2262.0
2021-12-14 11:50:00,203.53,203.54,203.19,203.2,3245.0,188.6123,188.6216,188.2973,188.3065,3245.0
2021-12-14 11:55:00,203.2,203.28,203.03,203.19,5169.0,188.3065,188.3807,188.149,188.2973,5169.0
2021-12-14 12:00:00,203.14,203.14,202.91,202.92,2353.0,188.2509,188.2509,188.0378,188.047,2353.0
2021-12-14 12:05:00,203.01,203.16,203.0,203.11,3277.0,188.1304,188.2694,188.1212,188.2231,3277.0
2021-12-14 12:10:00,203.2,203.33,203.2,203.29,3903.0,188.3065,188.427,188.3065,188.3899,3903.0
2021-12-14 12:15:00,203.24,203.29,203.03,203.29,4326.0,188.3436,188.3899,188.149,188.3899,4326.0
2021-12-14 12:20:00,203.31,203.32,203.18,203.18,1356.0,188.4085,188.4177,188.288,188.288,1356.0
2021-12-14 12:25:00,203.18,203.22,202.91,202.92,6264.0,188.288,188.3251,188.0378,188.047,6264.0
2021-12-14 12:30:00,202.98,203.08,202.9,203.06,4521.0,188.1026,188.1953,188.0285,188.1768,4521.0
2021-12-14 12:35:00,203.1,203.32,203.07,203.17,6520.0,188.2138,188.4177,188.186,188.2787,6520.0
2021-12-14 12:40:00,203.24,203.24,202.85,202.88,3200.0,188.3436,188.3436,187.9822,188.01,3200.0
2021-12-14 12:45:00,202.89,202.9,202.7,202.76,6653.0,188.0192,188.0285,187.8432,187.8988,6653.0
2021-12-14 12:50:00,202.72,202.92,202.72,202.89,3479.0,187.8617,188.047,187.8617,188.0192,3479.0
2021-12-14 12:55:00,202.91,202.91,202.52,202.6,8297.0,188.0378,188.0378,187.6764,187.7505,8297.0
2021-12-14 13:00:00,202.7,202.8,202.64,202.65,2560.0,187.8432,187.9358,187.7876,187.7968,2560.0
2021-12-14 13:05:00,202.54,202.78,202.54,202.74,3704.0,187.6949,187.9173,187.6949,187.8802,3704.0
2021-12-14 13:10:00,202.73,202.74,202.5,202.6,5980.0,187.871,187.8802,187.6578,187.7505,5980.0
2021-12-14 13:15:00,202.6,202.89,202.52,202.89,3634.0,187.7505,188.0192,187.6764,188.0192,3634.0
2021-12-14 13:20:00,202.84,202.86,202.73,202.85,3301.0,187.9729,187.9914,187.871,187.9822,3301.0
2021-12-14 13:25:00,202.84,202.85,202.67,202.85,4505.0,187.9729,187.9822,187.8154,187.9822,4505.0
2021-12-14 13:30:00,202.85,202.97,202.84,202.94,2508.0,187.9822,188.0934,187.9729,188.0656,2508.0
2021-12-14 13:35:00,202.94,203.28,202.86,203.2,2982.0,188.0656,188.3807,187.9914,188.3065,2982.0
2021-12-14 13:40:00,203.12,203.12,202.8,202.8,1322.0,188.2324,188.2324,187.9358,187.9358,1322.0
2021-12-14 13:45:00,202.8,202.97,202.79,202.94,2076.0,187.9358,188.0934,187.9266,188.0656,2076.0
2021-12-14 13:50:00,202.8,202.96,202.61,202.77,2010.0,187.9358,188.0841,187.7598,187.908,2010.0
2021-12-14 13:55:00,202.66,202.73,202.3,202.62,3622.0,187.8061,187.871,187.4725,187.769,3622.0
2021-12-14 14:00:00,202.51,202.72,202.43,202.68,2655.0,187.6671,187.8617,187.593,187.8246,2655.0
2021-12-14 14:05:00,202.68,202.86,202.64,202.86,7254.0,187.8246,187.9914,187.7876,187.9914,7254.0
2021-12-14 14:10:00,202.85,202.99,202.8,202.89,1605.0,187.9822,188.1119,187.9358,188.0192,1605.0
2021-12-14 14:15:00,202.89,203.06,202.81,203.06,2835.0,188.0192,188.1768,187.9451,188.1768,2835.0
2021-12-14 14:20:00,203.06,203.06,202.94,202.96,3205.0,188.1768,188.1768,188.0656,188.0841,3205.0
2021-12-14 14:25:00,203.01,203.14,203.01,203.09,5499.0,188.1304,188.2509,188.1304,188.2046,5499.0
2021-12-14 14:30:00,203.09,203.24,203.01,203.23,5396.0,188.2046,188.3436,188.1304,188.3343,5396.0
2021-12-14 14:35:00,203.17,203.25,203.07,203.15,5286.0,188.2787,188.3529,188.186,188.2602,5286.0
2021-12-14 14:40:00,203.15,203.17,203.04,203.15,3634.0,188.2602,188.2787,188.1582,188.2602,3634.0
2021-12-14 14:45:00,203.12,203.23,203.12,203.2,3478.0,188.2324,188.3343,188.2324,188.3065,3478.0
2021-12-14 14:50:00,203.19,203.45,203.1,203.1,13930.0,188.2973,188.5382,188.2138,188.2138,13930.0
2021-12-14 14:55:00,203.19,203.47,203.18,203.41,7646.0,188.2973,188.5567,188.288,188.5011,7646.0
2021-12-14 15:00:00,203.47,203.52,203.36,203.36,3715.0,188.5567,188.6031,188.4548,188.4548,3715.0
2021-12-14 15:05:00,203.4,203.59,203.29,203.59,11124.0,188.4919,188.6679,188.3899,188.6679,11124.0
2021-12-14 15:10:00,203.59,203.59,203.41,203.56,3031.0,188.6679,188.6679,188.5011,188.6401,3031.0
2021-12-14 15:15:00,203.66,204.0,203.59,203.91,7380.0,188.7328,189.0479,188.6679,188.9645,7380.0
2021-12-14 15:20:00,203.91,203.91,203.69,203.7,5101.0,188.9645,188.9645,188.7606,188.7699,5101.0
2021-12-14 15:25:00,203.7,204.03,203.54,203.96,7309.0,188.7699,189.0757,188.6216,189.0108,7309.0
2021-12-14 15:30:00,203.93,203.93,203.72,203.72,7742.0,188.983,188.983,188.7884,188.7884,7742.0
2021-12-14 15:35:00,203.73,204.16,203.73,204.08,11002.0,188.7977,189.1962,188.7977,189.122,11002.0
2021-12-14 15:40:00,204.1,204.12,203.92,204.0,12134.0,189.1406,189.1591,188.9737,189.0479,12134.0
2021-12-14 15:45:00,203.95,204.04,203.55,203.55,13450.0,189.0015,189.085,188.6309,188.6309,13450.0
2021-12-14 15:50:00,203.51,203.71,203.32,203.64,14739.0,188.5938,188.7791,188.4177,188.7143,14739.0
2021-12-14 15:55:00,203.62,203.63,203.32,203.52,90204.0,188.6957,188.705,188.4177,188.6031,90204.0
2021-12-15 09:30:00,203.99,204.76,203.99,204.76,15535.0,189.0386,189.7522,189.0386,189.7522,15535.0
2021-12-15 09:35:00,204.91,204.96,203.55,203.74,5803.0,189.8912,189.9375,188.6309,188.8069,5803.0
2021-12-15 09:40:00,203.58,203.96,203.46,203.71,2757.0,188.6587,189.0108,188.5475,188.7791,2757.0
2021-12-15 09:45:00,203.83,203.98,203.52,203.98,2697.0,188.8903,189.0293,188.6031,189.0293,2697.0
2021-12-15 09:50:00,204.1,204.42,203.9,203.98,3692.0,189.1406,189.4371,188.9552,189.0293,3692.0
2021-12-15 09:55:00,203.95,204.41,203.89,203.98,3272.0,189.0015,189.4278,188.9459,189.0293,3272.0
2021-12-15 10:00:00,204.12,204.44,203.85,204.0,4886.0,189.1591,189.4556,188.9089,189.0479,4886.0
2021-12-15 10:05:00,204.08,204.25,203.95,204.11,2689.0,189.122,189.2796,189.0015,189.1498,2689.0
2021-12-15 10:10:00,204.18,204.23,203.53,203.53,6827.0,189.2147,189.261,188.6123,188.6123,6827.0
2021-12-15 10:15:00,203.64,204.04,203.44,203.88,6192.0,188.7143,189.085,188.5289,188.9367,6192.0
2021-12-15 10:20:00,203.75,203.99,203.59,203.66,2703.0,188.8162,189.0386,188.6679,188.7328,2703.0
2021-12-15 10:25:00,203.87,204.05,203.65,203.74,6095.0,188.9274,189.0942,188.7235,188.8069,6095.0
2021-12-15 10:30:00,203.85,203.95,203.61,203.68,2571.0,188.9089,189.0015,188.6865,188.7513,2571.0
2021-12-15 10:35:00,203.78,203.79,203.49,203.6,6299.0,188.844,188.8533,188.5753,188.6772,6299.0
2021-12-15 10:40:00,203.71,203.71,203.44,203.71,800.0,188.7791,188.7791,188.5289,188.7791,800.0
2021-12-15 10:45:00,203.64,203.67,203.35,203.63,3798.0,188.7143,188.7421,188.4455,188.705,3798.0
2021-12-15 10:50:00,203.55,203.63,203.41,203.61,2236.0,188.6309,188.705,188.5011,188.6865,2236.0
2021-12-15 10:55:00,203.61,203.67,203.42,203.61,3533.0,188.6865,188.7421,188.5104,188.6865,3533.0
2021-12-15 11:00:00,203.63,204.11,203.63,204.06,3367.0,188.705,189.1498,188.705,189.1035,3367.0
2021-12-15 11:05:00,204.09,204.16,203.91,204.06,4703.0,189.1313,189.1962,188.9645,189.1035,4703.0
2021-12-15 11:10:00,204.13,204.29,203.94,203.95,3518.0,189.1684,189.3166,188.9923,189.0015,3518.0
2021-12-15 11:15:00,203.99,204.06,203.48,203.52,3954.0,189.0386,189.1035,188.566,188.6031,3954.0
2021-12-15 11:20:00,203.49,204.17,203.49,204.03,4366.0,188.5753,189.2054,188.5753,189.0757,4366.0
2021-12-15 11:25:00,204.03,204.08,203.79,203.91,2487.0,189.0757,189.122,188.8533,188.9645,2487.0
2021-12-15 11:30:00,203.81,203.97,203.75,203.81,3360.0,188.8718,189.0201,188.8162,188.8718,3360.0
2021-12-15 11:35:00,203.75,203.75,203.44,203.62,4317.0,188.8162,188.8162,188.5289,188.6957,4317.0
2021-12-15 11:40:00,203.59,203.92,203.57,203.91,3339.0,188.6679,188.9737,188.6494,188.9645,3339.0
2021-12-15 11:45:00,203.83,204.21,203.82,204.21,914.0,188.8903,189.2425,188.8811,189.2425,914.0
2021-12-15 11:50:00,204.11,204.29,203.79,204.19,6463.0,189.1498,189.3166,188.8533,189.224,6463.0
2021-12-15 11:55:00,204.29,204.29,204.11,204.25,1625.0,189.3166,189.3166,189.1498,189.2796,1625.0
2021-12-15 12:00:00,204.31,204.35,204.22,204.28,5341.0,189.3352,189.3722,189.2518,189.3074,5341.0
2021-12-15 12:05:00,204.29,204.61,204.29,204.56,3148.0,189.3166,189.6132,189.3166,189.5668,3148.0
2021-12-15 12:10:00,204.66,204.74,204.39,204.68,3207.0,189.6595,189.7336,189.4093,189.678,3207.0
2021-12-15 12:15:00,204.74,204.75,204.57,204.57,1143.0,189.7336,189.7429,189.5761,189.5761,1143.0
2021-12-15 12:20:00,204.51,204.58,204.49,204.58,2600.0,189.5205,189.5854,189.502,189.5854,2600.0
2021-12-15 12:25:00,204.69,204.96,204.65,204.91,2176.0,189.6873,189.9375,189.6502,189.8912,2176.0
2021-12-15 12:30:00,204.91,205.12,204.9,205.12,3117.0,189.8912,190.0858,189.8819,190.0858,3117.0
2021-12-15 12:35:00,205.11,205.11,204.77,204.78,3521.0,190.0765,190.0765,189.7614,189.7707,3521.0
2021-12-15 12:40:00,204.81,204.99,204.79,204.98,1840.0,189.7985,189.9653,189.78,189.9561,1840.0
2021-12-15 12:45:00,204.95,205.29,204.94,205.27,2730.0,189.9283,190.2433,189.919,190.2248,2730.0
2021-12-15 12:50:00,205.28,205.36,205.22,205.31,2947.0,190.2341,190.3082,190.1785,190.2619,2947.0
2021-12-15 12:55:00,205.3,205.3,205.02,205.08,1807.0,190.2526,190.2526,189.9931,190.0487,1807.0
2021-12-15 13:00:00,205.14,205.14,204.98,204.99,3268.0,190.1043,190.1043,189.9561,189.9653,3268.0
2021-12-15 13:05:00,205.07,205.27,205.07,205.22,1211.0,190.0395,190.2248,190.0395,190.1785,1211.0
2021-12-15 13:10:00,205.12,205.15,205.07,205.15,1600.0,190.0858,190.1136,190.0395,190.1136,1600.0
2021-12-15 13:15:00,205.05,205.15,204.99,205.15,732.0,190.0209,190.1136,189.9653,190.1136,732.0
2021-12-15 13:20:00,205.11,205.11,204.83,204.83,1600.0,190.0765,190.0765,189.817,189.817,1600.0
2021-12-15 13:25:00,204.86,205.05,204.8,205.05,4454.0,189.8448,190.0209,189.7892,190.0209,4454.0
2021-12-15 13:30:00,205.05,205.12,204.96,205.05,2225.0,190.0209,190.0858,189.9375,190.0209,2225.0
2021-12-15 13:35:00,205.06,205.39,205.05,205.31,2579.0,190.0302,190.336,190.0209,190.2619,2579.0
2021-12-15 13:40:00,205.2,205.2,205.1,205.2,1700.0,190.1599,190.1599,190.0673,190.1599,1700.0
2021-12-15 13:45:00,205.27,205.29,204.91,205.01,2745.0,190.2248,190.2433,189.8912,189.9839,2745.0
2021-12-15 13:50:00,205.1,205.19,204.9,205.02,2141.0,190.0673,190.1507,189.8819,189.9931,2141.0
2021-12-15 13:55:00,204.99,205.03,204.82,204.97,1923.0,189.9653,190.0024,189.8078,189.9468,1923.0
2021-12-15 14:00:00,204.98,205.01,204.72,204.72,3649.0,189.9561,189.9839,189.7151,189.7151,3649.0
2021-12-15 14:05:00,204.93,205.44,204.9,205.44,4732.0,189.9097,190.3823,189.8819,190.3823,4732.0
2021-12-15 14:10:00,205.47,205.81,205.33,205.71,5547.0,190.4101,190.7252,190.2804,190.6325,5547.0
2021-12-15 14:15:00,205.74,205.74,205.09,205.11,6309.0,190.6603,190.6603,190.058,190.0765,6309.0
2021-12-15 14:20:00,205.01,205.21,204.9,205.21,8284.0,189.9839,190.1692,189.8819,190.1692,8284.0
2021-12-15 14:25:00,205.13,205.24,204.79,204.88,6212.0,190.0951,190.197,189.78,189.8634,6212.0
2021-12-15 14:30:00,204.81,205.09,204.81,205.06,3610.0,189.7985,190.058,189.7985,190.0302,3610.0
2021-12-15 14:35:00,205.12,205.63,205.12,205.51,7248.0,190.0858,190.5584,190.0858,190.4472,7248.0
2021-12-15 14:40:00,205.41,205.65,205.33,205.37,4026.0,190.3545,190.5769,190.2804,190.3175,4026.0
2021-12-15 14:45:00,205.5,205.72,205.5,205.52,3826.0,190.4379,190.6418,190.4379,190.4565,3826.0
2021-12-15 14:50:00,205.51,205.52,205.07,205.12,4663.0,190.4472,190.4565,190.0395,190.0858,4663.0
2021-12-15 14:55:00,205.12,205.23,204.63,204.86,6964.0,190.0858,190.1877,189.6317,189.8448,6964.0
2021-12-15 15:00:00,204.9,205.26,204.86,205.13,5809.0,189.8819,190.2155,189.8448,190.0951,5809.0
2021-12-15 15:05:00,205.13,205.56,205.13,205.52,6313.0,190.0951,190.4935,190.0951,190.4565,6313.0
2021-12-15 15:10:00,205.56,205.73,205.47,205.48,6474.0,190.4935,190.6511,190.4101,190.4194,6474.0
2021-12-15 15:15:00,205.48,205.94,205.48,205.72,10561.0,190.4194,190.8457,190.4194,190.6418,10561.0
2021-12-15 15:20:00,205.88,206.06,205.81,205.89,8512.0,190.7901,190.9569,190.7252,190.7994,8512.0
2021-12-15 15:25:00,205.96,206.31,205.96,206.31,9398.0,190.8642,191.1886,190.8642,191.1886,9398.0
2021-12-15 15:30:00,206.34,206.35,205.87,205.89,6846.0,191.2164,191.2256,190.7808,190.7994,6846.0
2021-12-15 15:35:00,206.05,206.13,205.91,206.04,9309.0,190.9476,191.0218,190.8179,190.9384,9309.0
2021-12-15 15:40:00,206.08,206.2,205.73,205.73,10032.0,190.9754,191.0866,190.6511,190.6511,10032.0
2021-12-15 15:45:00,205.77,205.9,205.42,205.45,18835.0,190.6882,190.8086,190.3638,190.3916,18835.0
2021-12-15 15:50:00,205.37,206.02,205.25,205.97,19055.0,190.3175,190.9198,190.2063,190.8735,19055.0
2021-12-15 15:55:00,205.92,206.3,205.82,206.29,45971.0,190.8272,191.1793,190.7345,191.17,45971.0
2021-12-16 09:30:00,206.66,207.05,206.26,206.31,19292.0,191.5129,191.8743,191.1422,191.1886,19292.0
2021-12-16 09:35:00,206.49,206.85,206.39,206.55,3622.0,191.3554,191.689,191.2627,191.411,3622.0
2021-12-16 09:40:00,206.36,206.63,205.99,206.28,6526.0,191.2349,191.4851,190.892,191.1608,6526.0
2021-12-16 09:45:00,206.43,207.5,206.3,207.49,7165.0,191.2998,192.2914,191.1793,192.2821,7165.0
2021-12-16 09:50:00,207.48,207.53,207.0,207.21,4639.0,192.2728,192.3192,191.828,192.0226,4639.0
2021-12-16 09:55:00,207.06,207.15,206.51,206.71,6472.0,191.8836,191.967,191.3739,191.5593,6472.0
2021-12-16 10:00:00,206.79,207.24,206.7,207.0,3101.0,191.6334,192.0504,191.55,191.828,3101.0
2021-12-16 10:05:00,207.1,207.18,206.67,207.0,4549.0,191.9207,191.9948,191.5222,191.828,4549.0
2021-12-16 10:10:00,206.89,207.34,206.89,207.09,1910.0,191.7261,192.1431,191.7261,191.9114,1910.0
2021-12-16 10:15:00,207.22,207.31,206.94,207.08,7154.0,192.0319,192.1153,191.7724,191.9021,7154.0
2021-12-16 10:20:00,207.01,207.49,206.95,207.49,4884.0,191.8373,192.2821,191.7817,192.2821,4884.0
2021-12-16 10:25:00,207.49,207.8,207.41,207.8,2916.0,192.2821,192.5694,192.2079,192.5694,2916.0
2021-12-16 10:30:00,207.68,207.97,207.58,207.97,4029.0,192.4582,192.7269,192.3655,192.7269,4029.0
2021-12-16 10:35:00,207.91,208.13,207.79,208.06,10345.0,192.6713,192.8752,192.5601,192.8103,10345.0
2021-12-16 10:40:00,208.11,208.5,208.11,208.43,5273.0,192.8566,193.2181,192.8566,193.1532,5273.0
2021-12-16 10:45:00,208.42,208.42,208.2,208.29,2880.0,193.1439,193.1439,192.94,193.0234,2880.0
2021-12-16 10:50:00,208.33,208.33,207.55,207.87,4126.0,193.0605,193.0605,192.3377,192.6342,4126.0
2021-12-16 10:55:00,207.74,208.31,207.74,208.3,9032.0,192.5138,193.042,192.5138,193.0327,9032.0
2021-12-16 11:00:00,208.3,208.91,208.3,208.78,4884.0,193.0327,193.598,193.0327,193.4775,4884.0
2021-12-16 11:05:00,208.63,208.78,208.49,208.78,3490.0,193.3385,193.4775,193.2088,193.4775,3490.0
2021-12-16 11:10:00,208.66,208.82,208.55,208.56,3317.0,193.3663,193.5146,193.2644,193.2737,3317.0
2021-12-16 11:15:00,208.64,208.93,208.64,208.69,10405.0,193.3478,193.6165,193.3478,193.3941,10405.0
2021-12-16 11:20:00,208.63,208.75,208.62,208.7,2406.0,193.3385,193.4497,193.3293,193.4034,2406.0
2021-12-16 11:25:00,208.74,208.77,208.55,208.72,4269.0,193.4405,193.4683,193.2644,193.4219,4269.0
2021-12-16 11:30:00,208.77,208.92,208.69,208.69,2400.0,193.4683,193.6073,193.3941,193.3941,2400.0
2021-12-16 11:35:00,208.75,208.95,208.75,208.8,2559.0,193.4497,193.6351,193.4497,193.4961,2559.0
2021-12-16 11:40:00,208.9,209.05,208.87,209.03,7933.0,193.5887,193.7277,193.5609,193.7092,7933.0
2021-12-16 11:45:00,208.99,208.99,208.59,208.68,2581.0,193.6721,193.6721,193.3015,193.3849,2581.0
2021-12-16 11:50:00,208.68,208.8,208.68,208.78,1127.0,193.3849,193.4961,193.3849,193.4775,1127.0
2021-12-16 11:55:00,208.69,209.08,208.69,208.72,9576.0,193.3941,193.7555,193.3941,193.4219,9576.0
2021-12-16 12:00:00,208.67,208.75,208.59,208.6,1685.0,193.3756,193.4497,193.3015,193.3107,1685.0
2021-12-16 12:05:00,208.75,208.75,208.5,208.66,2576.0,193.4497,193.4497,193.2181,193.3663,2576.0
2021-12-16 12:10:00,208.67,208.88,208.67,208.88,2425.0,193.3756,193.5702,193.3756,193.5702,2425.0
2021-12-16 12:15:00,208.93,208.93,208.43,208.6,8746.0,193.6165,193.6165,193.1532,193.3107,8746.0
2021-12-16 12:20:00,208.65,208.73,208.48,208.7,3947.0,193.3571,193.4312,193.1995,193.4034,3947.0
2021-12-16 12:25:00,208.66,208.69,208.32,208.51,4432.0,193.3663,193.3941,193.0512,193.2273,4432.0
2021-12-16 12:30:00,208.3,208.37,208.24,208.36,1555.0,193.0327,193.0976,192.9771,193.0883,1555.0
2021-12-16 12:35:00,208.29,208.59,208.28,208.34,2722.0,193.0234,193.3015,193.0142,193.0698,2722.0
2021-12-16 12:40:00,208.41,208.51,208.35,208.48,2549.0,193.1347,193.2273,193.0791,193.1995,2549.0
2021-12-16 12:45:00,208.49,208.5,208.15,208.23,2494.0,193.2088,193.2181,192.8937,192.9678,2494.0
2021-12-16 12:50:00,208.21,208.64,208.21,208.64,5402.0,192.9493,193.3478,192.9493,193.3478,5402.0
2021-12-16 12:55:00,208.71,208.71,208.48,208.48,2944.0,193.4127,193.4127,193.1995,193.1995,2944.0
2021-12-16 13:00:00,208.5,208.8,208.49,208.66,3462.0,193.2181,193.4961,193.2088,193.3663,3462.0
2021-12-16 13:05:00,208.56,208.65,208.39,208.65,3370.0,193.2737,193.3571,193.1161,193.3571,3370.0
2021-12-16 13:10:00,208.59,208.74,208.31,208.31,13168.0,193.3015,193.4405,193.042,193.042,13168.0
2021-12-16 13:15:00,208.31,208.31,207.87,207.9,5260.0,193.042,193.042,192.6342,192.662,5260.0
2021-12-16 13:20:00,207.95,208.04,207.85,208.03,2949.0,192.7084,192.7918,192.6157,192.7825,2949.0
2021-12-16 13:25:00,207.94,208.15,207.78,207.97,4811.0,192.6991,192.8937,192.5508,192.7269,4811.0
2021-12-16 13:30:00,207.96,207.97,207.77,207.78,1823.0,192.7176,192.7269,192.5416,192.5508,1823.0
2021-12-16 13:35:00,207.85,207.85,207.76,207.76,1453.0,192.6157,192.6157,192.5323,192.5323,1453.0
2021-12-16 13:40:00,207.8,207.86,207.61,207.68,6741.0,192.5694,192.625,192.3933,192.4582,6741.0
2021-12-16 13:45:00,207.75,207.83,207.68,207.81,1900.0,192.523,192.5972,192.4582,192.5786,1900.0
2021-12-16 13:50:00,207.77,208.04,207.7,208.04,4395.0,192.5416,192.7918,192.4767,192.7918,4395.0
2021-12-16 13:55:00,208.0,208.05,207.84,207.96,3337.0,192.7547,192.801,192.6064,192.7176,3337.0
2021-12-16 14:00:00,207.98,208.05,207.94,207.98,3518.0,192.7362,192.801,192.6991,192.7362,3518.0
2021-12-16 14:05:00,208.03,208.14,207.94,207.98,5051.0,192.7825,192.8844,192.6991,192.7362,5051.0
2021-12-16 14:10:00,207.9,208.02,207.7,208.0,4100.0,192.662,192.7732,192.4767,192.7547,4100.0
2021-12-16 14:15:00,208.03,208.16,207.87,208.14,2671.0,192.7825,192.903,192.6342,192.8844,2671.0
2021-12-16 14:20:00,208.04,208.29,207.8,207.96,8803.0,192.7918,193.0234,192.5694,192.7176,8803.0
2021-12-16 14:25:00,207.9,207.9,207.61,207.61,6707.0,192.662,192.662,192.3933,192.3933,6707.0
2021-12-16 14:30:00,207.71,207.76,207.65,207.76,3313.0,192.486,192.5323,192.4304,192.5323,3313.0
2021-12-16 14:35:00,207.77,207.86,207.51,207.84,5836.0,192.5416,192.625,192.3006,192.6064,5836.0
2021-12-16 14:40:00,207.86,207.87,207.57,207.59,1708.0,192.625,192.6342,192.3562,192.3748,1708.0
2021-12-16 14:45:00,207.53,207.53,206.86,206.86,4321.0,192.3192,192.3192,191.6983,191.6983,4321.0
2021-12-16 14:50:00,206.87,206.87,206.59,206.59,2626.0,191.7075,191.7075,191.448,191.448,2626.0
2021-12-16 14:55:00,206.7,206.76,206.51,206.76,5821.0,191.55,191.6056,191.3739,191.6056,5821.0
2021-12-16 15:00:00,206.79,206.96,206.7,206.81,3606.0,191.6334,191.7909,191.55,191.6519,3606.0
2021-12-16 15:05:00,206.85,206.93,206.67,206.72,7016.0,191.689,191.7631,191.5222,191.5685,7016.0
2021-12-16 15:10:00,206.62,206.7,206.26,206.38,9542.0,191.4759,191.55,191.1422,191.2534,9542.0
2021-12-16 15:15:00,206.31,206.54,206.2,206.29,10026.0,191.1886,191.4017,191.0866,191.17,10026.0
2021-12-16 15:20:00,206.26,206.55,206.26,206.37,11065.0,191.1422,191.411,191.1422,191.2442,11065.0
2021-12-16 15:25:00,206.43,206.98,206.4,206.72,17746.0,191.2998,191.8095,191.272,191.5685,17746.0
2021-12-16 15:30:00,206.78,206.88,206.38,206.6,17282.0,191.6241,191.7168,191.2534,191.4573,17282.0
2021-12-16 15:35:00,206.55,206.69,206.29,206.62,18225.0,191.411,191.5407,191.17,191.4759,18225.0
2021-12-16 15:40:00,206.68,207.02,206.48,206.54,11340.0,191.5315,191.8465,191.3461,191.4017,11340.0
2021-12-16 15:45:00,206.53,206.6,205.92,205.93,12158.0,191.3924,191.4573,190.8272,190.8364,12158.0
2021-12-16 15:50:00,206.07,206.8,205.99,206.31,38612.0,190.9662,191.6427,190.892,191.1886,38612.0
2021-12-16 15:55:00,206.37,206.48,206.07,206.19,56889.0,191.2442,191.3461,190.9662,191.0774,56889.0
2021-12-17 09:30:00,206.05,206.35,205.83,205.83,152161.0,190.9476,191.2256,190.7438,190.7438,152161.0
2021-12-17 09:35:00,206.01,206.01,205.21,205.73,7517.0,190.9106,190.9106,190.1692,190.6511,7517.0
2021-12-17 09:40:00,205.5,205.54,204.72,204.87,4437.0,190.4379,190.475,189.7151,189.8541,4437.0
2021-12-17 09:45:00,204.87,204.92,203.81,204.13,5638.0,189.8541,189.9005,188.8718,189.1684,5638.0
2021-12-17 09:50:00,204.24,204.24,203.34,203.65,9615.0,189.2703,189.2703,188.4363,188.7235,9615.0
2021-12-17 09:55:00,203.58,203.71,203.28,203.66,3014.0,188.6587,188.7791,188.3807,188.7328,3014.0
2021-12-17 10:00:00,203.61,203.81,203.39,203.52,5561.0,188.6865,188.8718,188.4826,188.6031,5561.0
2021-12-17 10:05:00,203.51,203.72,203.3,203.3,8966.0,188.5938,188.7884,188.3992,188.3992,8966.0
2021-12-17 10:10:00,203.34,203.4,203.05,203.4,7696.0,188.4363,188.4919,188.1675,188.4919,7696.0
2021-12-17 10:15:00,203.23,203.34,202.86,203.34,9008.0,188.3343,188.4363,187.9914,188.4363,9008.0
2021-12-17 10:20:00,203.35,203.84,203.34,203.84,10231.0,188.4455,188.8996,188.4363,188.8996,10231.0
2021-12-17 10:25:00,203.58,203.63,203.34,203.63,4806.0,188.6587,188.705,188.4363,188.705,4806.0
2021-12-17 10:30:00,203.58,203.97,203.55,203.97,4562.0,188.6587,189.0201,188.6309,189.0201,4562.0
2021-12-17 10:35:00,204.1,204.52,204.1,204.33,5239.0,189.1406,189.5298,189.1406,189.3537,5239.0
2021-12-17 10:40:00,204.26,204.26,204.0,204.18,3893.0,189.2888,189.2888,189.0479,189.2147,3893.0
2021-12-17 10:45:00,204.45,204.96,204.45,204.65,3089.0,189.4649,189.9375,189.4649,189.6502,3089.0
2021-12-17 10:50:00,204.71,204.98,204.56,204.93,2179.0,189.7058,189.9561,189.5668,189.9097,2179.0
2021-12-17 10:55:00,204.91,205.18,204.91,205.08,4612.0,189.8912,190.1414,189.8912,190.0487,4612.0
2021-12-17 11:00:00,205.05,205.37,204.87,204.87,4445.0,190.0209,190.3175,189.8541,189.8541,4445.0
2021-12-17 11:05:00,204.81,205.06,204.62,204.89,7560.0,189.7985,190.0302,189.6224,189.8727,7560.0
2021-12-17 11:10:00,204.72,205.13,204.67,204.99,5255.0,189.7151,190.0951,189.6688,189.9653,5255.0
2021-12-17 11:15:00,204.93,205.16,204.8,205.16,3111.0,189.9097,190.1229,189.7892,190.1229,3111.0
2021-12-17 11:20:00,205.1,205.11,204.71,204.71,4475.0,190.0673,190.0765,189.7058,189.7058,4475.0
2021-12-17 11:25:00,204.76,204.89,204.61,204.84,2975.0,189.7522,189.8727,189.6132,189.8263,2975.0
2021-12-17 11:30:00,204.74,204.83,204.39,204.4,4249.0,189.7336,189.817,189.4093,189.4186,4249.0
2021-12-17 11:35:00,204.33,204.34,203.94,204.04,2696.0,189.3537,189.363,188.9923,189.085,2696.0
2021-12-17 11:40:00,204.01,204.06,203.42,203.42,2655.0,189.0571,189.1035,188.5104,188.5104,2655.0
2021-12-17 11:45:00,203.42,203.45,203.01,203.13,6239.0,188.5104,188.5382,188.1304,188.2416,6239.0
2021-12-17 11:50:00,203.14,203.21,202.96,203.08,9279.0,188.2509,188.3158,188.0841,188.1953,9279.0
2021-12-17 11:55:00,203.04,203.41,202.9,203.18,6740.0,188.1582,188.5011,188.0285,188.288,6740.0
2021-12-17 12:00:00,203.04,203.04,202.68,202.84,4745.0,188.1582,188.1582,187.8246,187.9729,4745.0
2021-12-17 12:05:00,202.85,202.87,202.34,202.57,8089.0,187.9822,188.0007,187.5096,187.7227,8089.0
2021-12-17 12:10:00,202.55,202.93,202.54,202.82,7446.0,187.7042,188.0563,187.6949,187.9544,7446.0
2021-12-17 12:15:00,202.81,203.09,202.73,202.79,4910.0,187.9451,188.2046,187.871,187.9266,4910.0
2021-12-17 12:20:00,202.82,202.92,202.74,202.75,4558.0,187.9544,188.047,187.8802,187.8895,4558.0
2021-12-17 12:25:00,202.6,202.74,202.57,202.68,4798.0,187.7505,187.8802,187.7227,187.8246,4798.0
2021-12-17 12:30:00,202.86,203.28,202.85,203.09,5157.0,187.9914,188.3807,187.9822,188.2046,5157.0
2021-12-17 12:35:00,203.15,203.32,202.97,203.25,6754.0,188.2602,188.4177,188.0934,188.3529,6754.0
2021-12-17 12:40:00,203.28,203.28,203.04,203.05,4707.0,188.3807,188.3807,188.1582,188.1675,4707.0
2021-12-17 12:45:00,203.07,203.18,202.95,203.17,4346.0,188.186,188.288,188.0748,188.2787,4346.0
2021-12-17 12:50:00,203.14,203.24,203.0,203.13,5238.0,188.2509,188.3436,188.1212,188.2416,5238.0
2021-12-17 12:55:00,203.22,203.28,203.17,203.24,4796.0,188.3251,188.3807,188.2787,188.3436,4796.0
2021-12-17 13:00:00,203.21,203.41,203.1,203.3,4366.0,188.3158,188.5011,188.2138,188.3992,4366.0
2021-12-17 13:05:00,203.4,203.4,202.95,202.99,2108.0,188.4919,188.4919,188.0748,188.1119,2108.0
2021-12-17 13:10:00,202.99,203.03,202.85,202.95,4882.0,188.1119,188.149,187.9822,188.0748,4882.0
2021-12-17 13:15:00,202.98,203.08,202.81,203.0,12563.0,188.1026,188.1953,187.9451,188.1212,12563.0
2021-12-17 13:20:00,203.06,203.25,203.06,203.23,5248.0,188.1768,188.3529,188.1768,188.3343,5248.0
2021-12-17 13:25:00,203.18,203.35,203.13,203.28,4725.0,188.288,188.4455,188.2416,188.3807,4725.0
2021-12-17 13:30:00,203.28,203.54,203.2,203.54,5169.0,188.3807,188.6216,188.3065,188.6216,5169.0
2021-12-17 13:35:00,203.54,203.77,203.52,203.6,4662.0,188.6216,188.8347,188.6031,188.6772,4662.0
2021-12-17 13:40:00,203.65,203.79,203.54,203.79,3799.0,188.7235,188.8533,188.6216,188.8533,3799.0
2021-12-17 13:45:00,203.81,203.82,203.62,203.75,4266.0,188.8718,188.8811,188.6957,188.8162,4266.0
2021-12-17 13:50:00,203.8,203.86,203.69,203.79,3426.0,188.8625,188.9181,188.7606,188.8533,3426.0
2021-12-17 13:55:00,203.8,204.07,203.72,204.03,5229.0,188.8625,189.1128,188.7884,189.0757,5229.0
2021-12-17 14:00:00,204.06,204.11,203.42,203.53,6189.0,189.1035,189.1498,188.5104,188.6123,6189.0
2021-12-17 14:05:00,203.55,203.75,203.44,203.64,13534.0,188.6309,188.8162,188.5289,188.7143,13534.0
2021-12-17 14:10:00,203.62,203.67,203.45,203.58,5127.0,188.6957,188.7421,188.5382,188.6587,5127.0
2021-12-17 14:15:00,203.57,203.84,203.54,203.74,4551.0,188.6494,188.8996,188.6216,188.8069,4551.0
2021-12-17 14:20:00,203.72,203.92,203.72,203.88,4092.0,188.7884,188.9737,188.7884,188.9367,4092.0
2021-12-17 14:25:00,203.83,203.89,203.6,203.61,7203.0,188.8903,188.9459,188.6772,188.6865,7203.0
2021-12-17 14:30:00,203.63,203.78,203.59,203.78,6281.0,188.705,188.844,188.6679,188.844,6281.0
2021-12-17 14:35:00,203.76,203.76,203.44,203.68,7319.0,188.8255,188.8255,188.5289,188.7513,7319.0
2021-12-17 14:40:00,203.69,203.73,203.49,203.63,7450.0,188.7606,188.7977,188.5753,188.705,7450.0
2021-12-17 14:45:00,203.68,203.94,203.68,203.89,6669.0,188.7513,188.9923,188.7513,188.9459,6669.0
2021-12-17 14:50:00,203.87,203.92,203.6,203.6,3413.0,188.9274,188.9737,188.6772,188.6772,3413.0
2021-12-17 14:55:00,203.64,203.99,203.6,203.94,6631.0,188.7143,189.0386,188.6772,188.9923,6631.0
2021-12-17 15:00:00,204.02,204.49,204.01,204.13,8293.0,189.0664,189.502,189.0571,189.1684,8293.0
2021-12-17 15:05:00,204.21,204.53,204.17,204.45,5158.0,189.2425,189.539,189.2054,189.4649,5158.0
2021-12-17 15:10:00,204.4,204.48,204.22,204.46,5086.0,189.4186,189.4927,189.2518,189.4742,5086.0
2021-12-17 15:15:00,204.37,204.52,204.02,204.13,6069.0,189.3908,189.5298,189.0664,189.1684,6069.0
2021-12-17 15:20:00,204.24,204.24,204.03,204.18,7356.0,189.2703,189.2703,189.0757,189.2147,7356.0
2021-12-17 15:25:00,204.16,204.17,203.79,203.92,8162.0,189.1962,189.2054,188.8533,188.9737,8162.0
2021-12-17 15:30:00,203.88,204.01,203.61,203.72,8037.0,188.9367,189.0571,188.6865,188.7884,8037.0
2021-12-17 15:35:00,203.73,203.84,203.55,203.81,11918.0,188.7977,188.8996,188.6309,188.8718,11918.0
2021-12-17 15:40:00,203.86,204.16,203.81,204.09,16805.0,188.9181,189.1962,188.8718,189.1313,16805.0
2021-12-17 15:45:00,204.09,204.11,203.2,203.21,18061.0,189.1313,189.1498,188.3065,188.3158,18061.0
2021-12-17 15:50:00,203.31,203.44,202.89,203.23,36685.0,188.4085,188.5289,188.0192,188.3343,36685.0
2021-12-17 15:55:00,203.26,203.29,202.19,202.23,142541.0,188.3621,188.3899,187.3705,187.4076,142541.0
2021-12-20 09:30:00,201.0,201.01,200.0,201.01,20464.0,186.2678,186.277,185.3411,186.277,20464.0
2021-12-20 09:35:00,201.02,201.4,200.69,200.72,2701.0,186.2863,186.6384,185.9805,186.0083,2701.0
2021-12-20 09:40:00,200.11,200.25,199.88,199.9,3389.0,185.443,185.5727,185.2299,185.2484,3389.0
2021-12-20 09:45:00,199.91,200.43,199.55,199.62,6516.0,185.2577,185.7395,184.924,184.9889,6516.0
2021-12-20 09:50:00,199.41,200.13,199.24,200.03,4308.0,184.7943,185.4615,184.6368,185.3689,4308.0
2021-12-20 09:55:00,199.96,200.61,199.58,200.61,12221.0,185.304,185.9064,184.9518,185.9064,12221.0
2021-12-20 10:00:00,200.53,200.81,200.38,200.67,5018.0,185.8322,186.0917,185.6932,185.962,5018.0
2021-12-20 10:05:00,200.63,200.65,200.11,200.21,4651.0,185.9249,185.9434,185.443,185.5357,4651.0
2021-12-20 10:10:00,200.25,200.5,200.16,200.29,5679.0,185.5727,185.8044,185.4893,185.6098,5679.0
2021-12-20 10:15:00,200.17,200.21,199.92,200.14,8089.0,185.4986,185.5357,185.2669,185.4708,8089.0
2021-12-20 10:20:00,200.14,200.3,199.46,199.48,6115.0,185.4708,185.6191,184.8406,184.8592,6115.0
2021-12-20 10:25:00,199.44,199.44,199.09,199.13,3533.0,184.8221,184.8221,184.4978,184.5348,3533.0
2021-12-20 10:30:00,199.11,199.43,199.03,199.36,5522.0,184.5163,184.8128,184.4422,184.748,5522.0
2021-12-20 10:35:00,199.44,199.6,199.1,199.14,4541.0,184.8221,184.9704,184.507,184.5441,4541.0
2021-12-20 10:40:00,199.08,199.2,198.84,199.08,7742.0,184.4885,184.5997,184.2661,184.4885,7742.0
2021-12-20 10:45:00,199.14,199.14,198.71,198.88,2567.0,184.5441,184.5441,184.1456,184.3032,2567.0
2021-12-20 10:50:00,198.76,198.8,198.68,198.79,2538.0,184.1919,184.229,184.1178,184.2197,2538.0
2021-12-20 10:55:00,198.85,198.96,198.58,198.89,4416.0,184.2754,184.3773,184.0251,184.3124,4416.0
2021-12-20 11:00:00,198.76,198.84,198.53,198.84,3331.0,184.1919,184.2661,183.9788,184.2661,3331.0
2021-12-20 11:05:00,198.89,199.24,198.87,199.24,2660.0,184.3124,184.6368,184.2939,184.6368,2660.0
2021-12-20 11:10:00,199.11,199.27,198.83,198.85,4512.0,184.5163,184.6646,184.2568,184.2754,4512.0
2021-12-20 11:15:00,198.91,199.05,198.87,199.0,2071.0,184.331,184.4607,184.2939,184.4144,2071.0
2021-12-20 11:20:00,199.09,199.33,199.06,199.12,3809.0,184.4978,184.7202,184.47,184.5256,3809.0
2021-12-20 11:25:00,199.0,199.2,198.93,198.98,3412.0,184.4144,184.5997,184.3495,184.3958,3412.0
2021-12-20 11:30:00,198.95,198.96,198.75,198.81,3605.0,184.368,184.3773,184.1827,184.2383,3605.0
2021-12-20 11:35:00,198.72,198.77,198.67,198.68,2718.0,184.1549,184.2012,184.1085,184.1178,2718.0
2021-12-20 11:40:00,198.78,198.78,198.53,198.75,3328.0,184.2105,184.2105,183.9788,184.1827,3328.0
2021-12-20 11:45:00,198.65,198.65,198.39,198.5,5946.0,184.09,184.09,183.8491,183.951,5946.0
2021-12-20 11:50:00,198.64,198.86,198.51,198.86,4160.0,184.0807,184.2846,183.9603,184.2846,4160.0
2021-12-20 11:55:00,198.78,198.78,198.38,198.59,4907.0,184.2105,184.2105,183.8398,184.0344,4907.0
2021-12-20 12:00:00,198.62,198.7,198.43,198.7,6020.0,184.0622,184.1363,183.8861,184.1363,6020.0
2021-12-20 12:05:00,198.66,198.66,198.39,198.53,2319.0,184.0993,184.0993,183.8491,183.9788,2319.0
2021-12-20 12:10:00,198.61,198.61,198.49,198.5,2425.0,184.0529,184.0529,183.9417,183.951,2425.0
2021-12-20 12:15:00,198.45,198.45,198.15,198.27,4836.0,183.9047,183.9047,183.6267,183.7379,4836.0
2021-12-20 12:20:00,198.21,198.21,197.86,197.88,25563.0,183.6823,183.6823,183.3579,183.3764,25563.0
2021-12-20 12:25:00,197.88,198.15,197.79,198.0,5147.0,183.3764,183.6267,183.293,183.4877,5147.0
2021-12-20 12:30:00,197.9,197.9,197.47,197.54,5395.0,183.395,183.395,182.9965,183.0614,5395.0
2021-12-20 12:35:00,197.58,197.78,197.43,197.77,6990.0,183.0984,183.2838,182.9594,183.2745,6990.0
2021-12-20 12:40:00,197.86,197.99,197.81,197.81,2615.0,183.3579,183.4784,183.3116,183.3116,2615.0
2021-12-20 12:45:00,197.77,197.88,197.63,197.71,15535.0,183.2745,183.3764,183.1448,183.2189,15535.0
2021-12-20 12:50:00,197.76,197.82,197.66,197.71,2005.0,183.2652,183.3208,183.1726,183.2189,2005.0
2021-12-20 12:55:00,197.66,197.67,197.2,197.31,7602.0,183.1726,183.1818,182.7463,182.8482,7602.0
2021-12-20 13:00:00,197.29,197.34,197.03,197.1,6577.0,182.8297,182.876,182.5887,182.6536,6577.0
2021-12-20 13:05:00,197.1,197.33,197.05,197.26,5358.0,182.6536,182.8668,182.6073,182.8019,5358.0
2021-12-20 13:10:00,197.2,197.4,197.07,197.31,5710.0,182.7463,182.9316,182.6258,182.8482,5710.0
2021-12-20 13:15:00,197.37,197.45,197.33,197.33,2304.0,182.9038,182.978,182.8668,182.8668,2304.0
2021-12-20 13:20:00,197.31,197.4,197.2,197.36,4593.0,182.8482,182.9316,182.7463,182.8946,4593.0
2021-12-20 13:25:00,197.41,197.49,197.29,197.38,3803.0,182.9409,183.015,182.8297,182.9131,3803.0
2021-12-20 13:30:00,197.38,197.43,197.26,197.26,3543.0,182.9131,182.9594,182.8019,182.8019,3543.0
2021-12-20 13:35:00,197.24,197.78,197.23,197.78,4731.0,182.7834,183.2838,182.7741,183.2838,4731.0
2021-12-20 13:40:00,197.81,198.15,197.69,197.96,8618.0,183.3116,183.6267,183.2004,183.4506,8618.0
2021-12-20 13:45:00,197.94,198.24,197.94,198.14,4291.0,183.432,183.7101,183.432,183.6174,4291.0
2021-12-20 13:50:00,198.19,198.52,198.18,198.52,3357.0,183.6637,183.9695,183.6545,183.9695,3357.0
2021-12-20 13:55:00,198.6,198.68,198.14,198.23,4390.0,184.0437,184.1178,183.6174,183.7008,4390.0
2021-12-20 14:00:00,198.32,198.64,198.26,198.53,5740.0,183.7842,184.0807,183.7286,183.9788,5740.0
2021-12-20 14:05:00,198.36,198.38,198.25,198.38,3262.0,183.8213,183.8398,183.7193,183.8398,3262.0
2021-12-20 14:10:00,198.29,198.35,197.91,197.91,2570.0,183.7564,183.812,183.4042,183.4042,2570.0
2021-12-20 14:15:00,198.0,198.06,197.88,197.96,8498.0,183.4877,183.5433,183.3764,183.4506,8498.0
2021-12-20 14:20:00,197.92,198.22,197.9,198.13,4571.0,183.4135,183.6915,183.395,183.6081,4571.0
2021-12-20 14:25:00,198.12,198.14,197.92,197.97,2961.0,183.5989,183.6174,183.4135,183.4598,2961.0
2021-12-20 14:30:00,197.92,198.02,197.78,197.82,5863.0,183.4135,183.5062,183.2838,183.3208,5863.0
2021-12-20 14:35:00,197.85,197.85,197.54,197.54,2430.0,183.3486,183.3486,183.0614,183.0614,2430.0
2021-12-20 14:40:00,197.55,197.72,197.49,197.63,2510.0,183.0706,183.2282,183.015,183.1448,2510.0
2021-12-20 14:45:00,197.58,197.59,197.38,197.45,3191.0,183.0984,183.1077,182.9131,182.978,3191.0
2021-12-20 14:50:00,197.46,197.59,197.39,197.55,5700.0,182.9872,183.1077,182.9224,183.0706,5700.0
2021-12-20 14:55:00,197.57,197.86,197.47,197.52,4880.0,183.0892,183.3579,182.9965,183.0428,4880.0
2021-12-20 15:00:00,197.57,197.84,197.57,197.66,5413.0,183.0892,183.3394,183.0892,183.1726,5413.0
2021-12-20 15:05:00,197.63,197.72,197.43,197.56,5133.0,183.1448,183.2282,182.9594,183.0799,5133.0
2021-12-20 15:10:00,197.65,197.81,197.57,197.71,7212.0,183.1633,183.3116,183.0892,183.2189,7212.0
2021-12-20 15:15:00,197.67,197.89,197.57,197.79,5031.0,183.1818,183.3857,183.0892,183.293,5031.0
2021-12-20 15:20:00,197.84,198.08,197.8,197.88,6219.0,183.3394,183.5618,183.3023,183.3764,6219.0
2021-12-20 15:25:00,197.89,198.33,197.83,198.24,12181.0,183.3857,183.7935,183.3301,183.7101,12181.0
2021-12-20 15:30:00,198.2,198.2,197.81,197.96,18618.0,183.673,183.673,183.3116,183.4506,18618.0
2021-12-20 15:35:00,197.96,198.02,197.81,197.86,13573.0,183.4506,183.5062,183.3116,183.3579,13573.0
2021-12-20 15:40:00,197.85,198.16,197.81,198.11,10673.0,183.3486,183.6359,183.3116,183.5896,10673.0
2021-12-20 15:45:00,198.09,198.26,197.82,198.23,19227.0,183.5711,183.7286,183.3208,183.7008,19227.0
2021-12-20 15:50:00,198.28,198.69,198.25,198.52,28617.0,183.7471,184.1271,183.7193,183.9695,28617.0
2021-12-20 15:55:00,198.55,198.73,198.46,198.68,56953.0,183.9973,184.1641,183.9139,184.1178,56953.0
2021-12-21 09:30:00,199.9,200.53,199.59,200.53,15850.0,185.2484,185.8322,184.9611,185.8322,15850.0
2021-12-21 09:35:00,200.55,201.12,200.51,201.12,6384.0,185.8507,186.379,185.8137,186.379,6384.0
2021-12-21 09:40:00,201.16,201.6,200.94,201.54,4308.0,186.416,186.8238,186.2122,186.7682,4308.0
2021-12-21 09:45:00,201.55,202.13,201.5,202.03,13118.0,186.7775,187.3149,186.7311,187.2223,13118.0
2021-12-21 09:50:00,201.59,202.41,201.55,202.3,19918.0,186.8145,187.5744,186.7775,187.4725,19918.0
2021-12-21 09:55:00,202.4,202.67,202.37,202.37,5119.0,187.5652,187.8154,187.5374,187.5374,5119.0
2021-12-21 10:00:00,202.39,202.47,201.74,201.74,2496.0,187.5559,187.63,186.9535,186.9535,2496.0
2021-12-21 10:05:00,201.74,202.3,201.69,202.25,3036.0,186.9535,187.4725,186.9072,187.4261,3036.0
2021-12-21 10:10:00,202.53,202.69,202.46,202.69,2347.0,187.6856,187.8339,187.6208,187.8339,2347.0
2021-12-21 10:15:00,202.72,202.91,202.53,202.79,16854.0,187.8617,188.0378,187.6856,187.9266,16854.0
2021-12-21 10:20:00,202.73,202.95,202.73,202.75,14524.0,187.871,188.0748,187.871,187.8895,14524.0
2021-12-21 10:25:00,202.84,202.94,202.47,202.49,9348.0,187.9729,188.0656,187.63,187.6486,9348.0
2021-12-21 10:30:00,202.51,202.91,202.46,202.75,2967.0,187.6671,188.0378,187.6208,187.8895,2967.0
2021-12-21 10:35:00,202.73,202.73,202.08,202.25,5060.0,187.871,187.871,187.2686,187.4261,5060.0
2021-12-21 10:40:00,202.15,202.4,202.06,202.39,2914.0,187.3335,187.5652,187.2501,187.5559,2914.0
2021-12-21 10:45:00,202.38,202.57,202.2,202.52,6665.0,187.5466,187.7227,187.3798,187.6764,6665.0
2021-12-21 10:50:00,202.44,202.56,202.26,202.41,9135.0,187.6022,187.7134,187.4354,187.5744,9135.0
2021-12-21 10:55:00,202.51,202.51,201.89,201.89,4132.0,187.6671,187.6671,187.0925,187.0925,4132.0
2021-12-21 11:00:00,201.87,202.28,201.8,202.28,6202.0,187.074,187.4539,187.0091,187.4539,6202.0
2021-12-21 11:05:00,202.49,202.67,202.39,202.39,4663.0,187.6486,187.8154,187.5559,187.5559,4663.0
2021-12-21 11:10:00,202.35,202.5,202.35,202.37,4818.0,187.5188,187.6578,187.5188,187.5374,4818.0
2021-12-21 11:15:00,202.34,202.55,202.27,202.55,5887.0,187.5096,187.7042,187.4447,187.7042,5887.0
2021-12-21 11:20:00,202.55,202.88,202.54,202.86,3630.0,187.7042,188.01,187.6949,187.9914,3630.0
2021-12-21 11:25:00,202.77,202.8,202.55,202.61,5529.0,187.908,187.9358,187.7042,187.7598,5529.0
2021-12-21 11:30:00,202.52,202.6,202.41,202.42,6754.0,187.6764,187.7505,187.5744,187.5837,6754.0
2021-12-21 11:35:00,202.46,202.84,202.43,202.73,26532.0,187.6208,187.9729,187.593,187.871,26532.0
2021-12-21 11:40:00,202.78,203.39,202.74,203.39,9869.0,187.9173,188.4826,187.8802,188.4826,9869.0
2021-12-21 11:45:00,203.43,203.46,203.06,203.09,20438.0,188.5197,188.5475,188.1768,188.2046,20438.0
2021-12-21 11:50:00,203.23,203.43,202.98,203.18,21205.0,188.3343,188.5197,188.1026,188.288,21205.0
2021-12-21 11:55:00,203.18,203.21,202.86,202.86,9296.0,188.288,188.3158,187.9914,187.9914,9296.0
2021-12-21 12:00:00,202.81,203.11,202.8,203.02,4756.0,187.9451,188.2231,187.9358,188.1397,4756.0
2021-12-21 12:05:00,202.97,203.29,202.97,203.29,17399.0,188.0934,188.3899,188.0934,188.3899,17399.0
2021-12-21 12:10:00,203.28,203.4,203.08,203.27,24775.0,188.3807,188.4919,188.1953,188.3714,24775.0
2021-12-21 12:15:00,203.31,203.44,203.12,203.21,7505.0,188.4085,188.5289,188.2324,188.3158,7505.0
2021-12-21 12:20:00,203.22,203.38,203.15,203.33,1573.0,188.3251,188.4733,188.2602,188.427,1573.0
2021-12-21 12:25:00,203.33,203.67,203.2,203.67,11096.0,188.427,188.7421,188.3065,188.7421,11096.0
2021-12-21 12:30:00,203.69,203.71,203.47,203.59,10388.0,188.7606,188.7791,188.5567,188.6679,10388.0
2021-12-21 12:35:00,203.54,203.72,203.52,203.64,2458.0,188.6216,188.7884,188.6031,188.7143,2458.0
2021-12-21 12:40:00,203.7,203.82,203.66,203.66,3220.0,188.7699,188.8811,188.7328,188.7328,3220.0
2021-12-21 12:45:00,203.69,203.81,203.54,203.7,13895.0,188.7606,188.8718,188.6216,188.7699,13895.0
2021-12-21 12:50:00,203.68,203.95,203.56,203.69,18975.0,188.7513,189.0015,188.6401,188.7606,18975.0
2021-12-21 12:55:00,203.72,204.26,203.67,204.18,28149.0,188.7884,189.2888,188.7421,189.2147,28149.0
2021-12-21 13:00:00,204.11,204.16,203.96,204.04,3492.0,189.1498,189.1962,189.0108,189.085,3492.0
2021-12-21 13:05:00,203.97,204.05,203.86,204.05,4584.0,189.0201,189.0942,188.9181,189.0942,4584.0
2021-12-21 13:10:00,204.01,204.08,203.88,203.88,4932.0,189.0571,189.122,188.9367,188.9367,4932.0
2021-12-21 13:15:00,203.9,203.9,203.67,203.76,8303.0,188.9552,188.9552,188.7421,188.8255,8303.0
2021-12-21 13:20:00,203.85,204.01,203.8,203.88,2546.0,188.9089,189.0571,188.8625,188.9367,2546.0
2021-12-21 13:25:00,203.92,203.92,203.84,203.84,4710.0,188.9737,188.9737,188.8996,188.8996,4710.0
2021-12-21 13:30:00,203.82,203.9,203.77,203.83,2855.0,188.8811,188.9552,188.8347,188.8903,2855.0
2021-12-21 13:35:00,203.82,203.97,203.76,203.81,7063.0,188.8811,189.0201,188.8255,188.8718,7063.0
2021-12-21 13:40:00,203.8,203.83,203.67,203.67,4893.0,188.8625,188.8903,188.7421,188.7421,4893.0
2021-12-21 13:45:00,203.64,203.72,203.61,203.64,2053.0,188.7143,188.7884,188.6865,188.7143,2053.0
2021-12-21 13:50:00,203.61,203.61,203.34,203.35,12960.0,188.6865,188.6865,188.4363,188.4455,12960.0
2021-12-21 13:55:00,203.37,203.47,203.22,203.25,4203.0,188.4641,188.5567,188.3251,188.3529,4203.0
2021-12-21 14:00:00,203.2,203.28,203.13,203.18,4279.0,188.3065,188.3807,188.2416,188.288,4279.0
2021-12-21 14:05:00,203.17,203.28,203.15,203.28,1804.0,188.2787,188.3807,188.2602,188.3807,1804.0
2021-12-21 14:10:00,203.28,203.28,203.11,203.15,8374.0,188.3807,188.3807,188.2231,188.2602,8374.0
2021-12-21 14:15:00,203.17,203.23,202.93,202.98,4486.0,188.2787,188.3343,188.0563,188.1026,4486.0
2021-12-21 14:20:00,202.97,203.21,202.9,203.08,6347.0,188.0934,188.3158,188.0285,188.1953,6347.0
2021-12-21 14:25:00,203.13,203.13,202.95,202.99,4357.0,188.2416,188.2416,188.0748,188.1119,4357.0
2021-12-21 14:30:00,202.95,202.95,202.79,202.92,3169.0,188.0748,188.0748,187.9266,188.047,3169.0
2021-12-21 14:35:00,202.88,202.97,202.74,202.76,8402.0,188.01,188.0934,187.8802,187.8988,8402.0
2021-12-21 14:40:00,202.73,202.79,202.5,202.5,6751.0,187.871,187.9266,187.6578,187.6578,6751.0
2021-12-21 14:45:00,202.48,202.61,202.44,202.54,4309.0,187.6393,187.7598,187.6022,187.6949,4309.0
2021-12-21 14:50:00,202.49,202.68,202.49,202.53,4734.0,187.6486,187.8246,187.6486,187.6856,4734.0
2021-12-21 14:55:00,202.56,202.67,202.49,202.64,8964.0,187.7134,187.8154,187.6486,187.7876,8964.0
2021-12-21 15:00:00,202.64,202.79,202.6,202.75,7055.0,187.7876,187.9266,187.7505,187.8895,7055.0
2021-12-21 15:05:00,202.7,202.7,202.59,202.67,4453.0,187.8432,187.8432,187.7412,187.8154,4453.0
2021-12-21 15:10:00,202.64,202.75,202.6,202.74,9379.0,187.7876,187.8895,187.7505,187.8802,9379.0
2021-12-21 15:15:00,202.75,202.98,202.75,202.98,8377.0,187.8895,188.1026,187.8895,188.1026,8377.0
2021-12-21 15:20:00,202.99,203.11,202.98,203.02,11643.0,188.1119,188.2231,188.1026,188.1397,11643.0
2021-12-21 15:25:00,202.98,202.98,202.88,202.91,4668.0,188.1026,188.1026,188.01,188.0378,4668.0
2021-12-21 15:30:00,202.9,202.95,202.77,202.81,7267.0,188.0285,188.0748,187.908,187.9451,7267.0
2021-12-21 15:35:00,202.79,202.82,202.63,202.76,16986.0,187.9266,187.9544,187.7783,187.8988,16986.0
2021-12-21 15:40:00,202.79,202.92,202.69,202.69,11437.0,187.9266,188.047,187.8339,187.8339,11437.0
2021-12-21 15:45:00,202.68,202.89,202.55,202.89,12221.0,187.8246,188.0192,187.7042,188.0192,12221.0
2021-12-21 15:50:00,202.91,203.05,202.8,202.9,21024.0,188.0378,188.1675,187.9358,188.0285,21024.0
2021-12-21 15:55:00,202.89,203.3,202.89,203.3,43046.0,188.0192,188.3992,188.0192,188.3992,43046.0
2021-12-22 09:30:00,203.43,204.51,203.43,204.51,16366.0,188.5197,189.5205,188.5197,189.5205,16366.0
2021-12-22 09:35:00,204.17,204.89,204.12,204.38,5012.0,189.2054,189.8727,189.1591,189.4,5012.0
2021-12-22 09:40:00,204.39,204.39,203.78,203.89,3151.0,189.4093,189.4093,188.844,188.9459,3151.0
2021-12-22 09:45:00,203.86,203.98,203.5,203.76,5822.0,188.9181,189.0293,188.5845,188.8255,5822.0
2021-12-22 09:50:00,203.92,204.06,203.73,204.06,4352.0,188.9737,189.1035,188.7977,189.1035,4352.0
2021-12-22 09:55:00,204.01,204.12,203.7,204.12,3890.0,189.0571,189.1591,188.7699,189.1591,3890.0
2021-12-22 10:00:00,204.31,204.67,204.23,204.67,3820.0,189.3352,189.6688,189.261,189.6688,3820.0
2021-12-22 10:05:00,204.63,204.68,204.4,204.48,4662.0,189.6317,189.678,189.4186,189.4927,4662.0
2021-12-22 10:10:00,204.56,204.57,204.27,204.27,2503.0,189.5668,189.5761,189.2981,189.2981,2503.0
2021-12-22 10:15:00,204.13,204.39,203.98,203.98,4282.0,189.1684,189.4093,189.0293,189.0293,4282.0
2021-12-22 10:20:00,204.03,204.09,203.79,204.0,3645.0,189.0757,189.1313,188.8533,189.0479,3645.0
2021-12-22 10:25:00,204.02,204.19,203.97,204.16,5452.0,189.0664,189.224,189.0201,189.1962,5452.0
2021-12-22 10:30:00,204.16,204.22,203.8,204.02,4682.0,189.1962,189.2518,188.8625,189.0664,4682.0
2021-12-22 10:35:00,204.01,204.11,203.83,203.91,4054.0,189.0571,189.1498,188.8903,188.9645,4054.0
2021-12-22 10:40:00,203.85,204.09,203.83,204.03,4441.0,188.9089,189.1313,188.8903,189.0757,4441.0
2021-12-22 10:45:00,204.06,204.08,203.96,203.96,1423.0,189.1035,189.122,189.0108,189.0108,1423.0
2021-12-22 10:50:00,203.96,204.2,203.96,204.15,5526.0,189.0108,189.2332,189.0108,189.1869,5526.0
2021-12-22 10:55:00,204.15,204.17,204.0,204.05,5768.0,189.1869,189.2054,189.0479,189.0942,5768.0
2021-12-22 11:00:00,204.0,204.18,203.82,203.91,8835.0,189.0479,189.2147,188.8811,188.9645,8835.0
2021-12-22 11:05:00,203.93,204.11,203.82,203.82,10969.0,188.983,189.1498,188.8811,188.8811,10969.0
2021-12-22 11:10:00,203.81,203.88,203.77,203.81,2141.0,188.8718,188.9367,188.8347,188.8718,2141.0
2021-12-22 11:15:00,203.8,203.83,203.73,203.76,2613.0,188.8625,188.8903,188.7977,188.8255,2613.0
2021-12-22 11:20:00,203.8,203.8,203.63,203.71,1748.0,188.8625,188.8625,188.705,188.7791,1748.0
2021-12-22 11:25:00,203.66,203.84,203.66,203.71,1100.0,188.7328,188.8996,188.7328,188.7791,1100.0
2021-12-22 11:30:00,203.91,204.0,203.86,203.89,5717.0,188.9645,189.0479,188.9181,188.9459,5717.0
2021-12-22 11:35:00,203.86,203.94,203.64,203.65,3158.0,188.9181,188.9923,188.7143,188.7235,3158.0
2021-12-22 11:40:00,203.66,203.72,203.53,203.64,1791.0,188.7328,188.7884,188.6123,188.7143,1791.0
2021-12-22 11:45:00,203.66,203.8,203.52,203.8,3070.0,188.7328,188.8625,188.6031,188.8625,3070.0
2021-12-22 11:50:00,203.78,203.78,203.7,203.7,2305.0,188.844,188.844,188.7699,188.7699,2305.0
2021-12-22 11:55:00,203.8,203.83,203.76,203.83,2732.0,188.8625,188.8903,188.8255,188.8903,2732.0
2021-12-22 12:00:00,203.83,203.83,203.75,203.78,5461.0,188.8903,188.8903,188.8162,188.844,5461.0
2021-12-22 12:05:00,203.82,203.82,203.75,203.82,3589.0,188.8811,188.8811,188.8162,188.8811,3589.0
2021-12-22 12:10:00,203.84,204.07,203.79,204.06,6202.0,188.8996,189.1128,188.8533,189.1035,6202.0
2021-12-22 12:15:00,204.05,204.05,203.81,203.84,4922.0,189.0942,189.0942,188.8718,188.8996,4922.0
2021-12-22 12:20:00,203.84,203.95,203.84,203.86,1434.0,188.8996,189.0015,188.8996,188.9181,1434.0
2021-12-22 12:25:00,203.85,204.02,203.85,204.02,2549.0,188.9089,189.0664,188.9089,189.0664,2549.0
2021-12-22 12:30:00,204.01,204.01,203.92,203.97,4905.0,189.0571,189.0571,188.9737,189.0201,4905.0
2021-12-22 12:35:00,204.06,204.14,204.03,204.09,3553.0,189.1035,189.1776,189.0757,189.1313,3553.0
2021-12-22 12:40:00,204.03,204.08,203.92,203.92,3883.0,189.0757,189.122,188.9737,188.9737,3883.0
2021-12-22 12:45:00,203.97,204.0,203.91,203.97,4383.0,189.0201,189.0479,188.9645,189.0201,4383.0
2021-12-22 12:50:00,203.97,204.12,203.97,204.12,8164.0,189.0201,189.1591,189.0201,189.1591,8164.0
2021-12-22 12:55:00,204.13,204.21,204.07,204.07,3045.0,189.1684,189.2425,189.1128,189.1128,3045.0
2021-12-22 13:00:00,204.12,204.12,203.98,204.02,2597.0,189.1591,189.1591,189.0293,189.0664,2597.0
2021-12-22 13:05:00,204.04,204.07,203.97,203.97,1537.0,189.085,189.1128,189.0201,189.0201,1537.0
2021-12-22 13:10:00,204.0,204.0,203.76,203.76,8644.0,189.0479,189.0479,188.8255,188.8255,8644.0
2021-12-22 13:15:00,203.74,203.74,203.63,203.7,3386.0,188.8069,188.8069,188.705,188.7699,3386.0
2021-12-22 13:20:00,203.7,203.82,203.69,203.75,5211.0,188.7699,188.8811,188.7606,188.8162,5211.0
2021-12-22 13:25:00,203.73,203.81,203.68,203.74,4877.0,188.7977,188.8718,188.7513,188.8069,4877.0
2021-12-22 13:30:00,203.7,203.71,203.48,203.55,5390.0,188.7699,188.7791,188.566,188.6309,5390.0
2021-12-22 13:35:00,203.56,203.82,203.55,203.76,2028.0,188.6401,188.8811,188.6309,188.8255,2028.0
2021-12-22 13:40:00,203.76,203.8,203.62,203.65,4949.0,188.8255,188.8625,188.6957,188.7235,4949.0
2021-12-22 13:45:00,203.7,203.78,203.65,203.78,1531.0,188.7699,188.844,188.7235,188.844,1531.0
2021-12-22 13:50:00,203.78,203.78,203.74,203.74,2300.0,188.844,188.844,188.8069,188.8069,2300.0
2021-12-22 13:55:00,203.71,203.75,203.51,203.59,3475.0,188.7791,188.8162,188.5938,188.6679,3475.0
2021-12-22 14:00:00,203.58,203.58,203.5,203.56,4950.0,188.6587,188.6587,188.5845,188.6401,4950.0
2021-12-22 14:05:00,203.52,203.7,203.47,203.55,3867.0,188.6031,188.7699,188.5567,188.6309,3867.0
2021-12-22 14:10:00,203.59,203.66,203.57,203.59,4575.0,188.6679,188.7328,188.6494,188.6679,4575.0
2021-12-22 14:15:00,203.59,203.62,203.55,203.6,1973.0,188.6679,188.6957,188.6309,188.6772,1973.0
2021-12-22 14:20:00,203.63,203.68,203.61,203.64,2641.0,188.705,188.7513,188.6865,188.7143,2641.0
2021-12-22 14:25:00,203.63,203.63,203.41,203.46,3047.0,188.705,188.705,188.5011,188.5475,3047.0
2021-12-22 14:30:00,203.5,203.59,203.4,203.43,1715.0,188.5845,188.6679,188.4919,188.5197,1715.0
2021-12-22 14:35:00,203.4,203.46,203.34,203.34,1261.0,188.4919,188.5475,188.4363,188.4363,1261.0
2021-12-22 14:40:00,203.33,203.39,203.27,203.3,2769.0,188.427,188.4826,188.3714,188.3992,2769.0
2021-12-22 14:45:00,203.28,203.43,203.28,203.43,1592.0,188.3807,188.5197,188.3807,188.5197,1592.0
2021-12-22 14:50:00,203.41,203.44,203.29,203.43,2633.0,188.5011,188.5289,188.3899,188.5197,2633.0
2021-12-22 14:55:00,203.4,203.43,203.28,203.36,1930.0,188.4919,188.5197,188.3807,188.4548,1930.0
2021-12-22 15:00:00,203.39,203.57,203.39,203.5,3249.0,188.4826,188.6494,188.4826,188.5845,3249.0
2021-12-22 15:05:00,203.46,203.46,203.32,203.39,1428.0,188.5475,188.5475,188.4177,188.4826,1428.0
2021-12-22 15:10:00,203.35,203.53,203.32,203.53,1600.0,188.4455,188.6123,188.4177,188.6123,1600.0
2021-12-22 15:15:00,203.51,203.51,203.31,203.41,2014.0,188.5938,188.5938,188.4085,188.5011,2014.0
2021-12-22 15:20:00,203.39,203.44,203.33,203.44,1302.0,188.4826,188.5289,188.427,188.5289,1302.0
2021-12-22 15:25:00,203.45,203.54,203.45,203.54,2922.0,188.5382,188.6216,188.5382,188.6216,2922.0
2021-12-22 15:30:00,203.49,203.68,203.42,203.63,5276.0,188.5753,188.7513,188.5104,188.705,5276.0
2021-12-22 15:35:00,203.63,203.72,203.59,203.71,4916.0,188.705,188.7884,188.6679,188.7791,4916.0
2021-12-22 15:40:00,203.68,203.7,203.45,203.45,6967.0,188.7513,188.7699,188.5382,188.5382,6967.0
2021-12-22 15:45:00,203.49,203.57,203.45,203.57,4637.0,188.5753,188.6494,188.5382,188.6494,4637.0
2021-12-22 15:50:00,203.59,203.67,203.48,203.5,11312.0,188.6679,188.7421,188.566,188.5845,11312.0
2021-12-22 15:55:00,203.52,203.8,203.49,203.78,37255.0,188.6031,188.8625,188.5753,188.844,37255.0
2021-12-23 09:30:00,204.84,205.4,203.78,204.85,19461.0,189.8263,190.3453,188.844,189.8356,19461.0
2021-12-23 09:35:00,205.06,205.49,204.84,205.41,2915.0,190.0302,190.4287,189.8263,190.3545,2915.0
2021-12-23 09:40:00,205.57,205.61,205.0,205.58,5107.0,190.5028,190.5399,189.9746,190.5121,5107.0
2021-12-23 09:45:00,205.6,205.85,204.86,205.11,6655.0,190.5306,190.7623,189.8448,190.0765,6655.0
2021-12-23 09:50:00,205.15,205.34,205.1,205.34,3155.0,190.1136,190.2897,190.0673,190.2897,3155.0
2021-12-23 09:55:00,205.22,205.43,205.01,205.05,10381.0,190.1785,190.3731,189.9839,190.0209,10381.0
2021-12-23 10:00:00,205.15,205.27,204.87,204.99,3546.0,190.1136,190.2248,189.8541,189.9653,3546.0
2021-12-23 10:05:00,205.09,205.42,205.07,205.33,5606.0,190.058,190.3638,190.0395,190.2804,5606.0
2021-12-23 10:10:00,205.45,205.61,205.27,205.61,3545.0,190.3916,190.5399,190.2248,190.5399,3545.0
2021-12-23 10:15:00,205.47,205.47,205.33,205.4,2347.0,190.4101,190.4101,190.2804,190.3453,2347.0
2021-12-23 10:20:00,205.41,205.56,205.27,205.46,2254.0,190.3545,190.4935,190.2248,190.4009,2254.0
2021-12-23 10:25:00,205.51,205.65,205.36,205.5,6224.0,190.4472,190.5769,190.3082,190.4379,6224.0
2021-12-23 10:30:00,205.52,205.64,205.39,205.39,4029.0,190.4565,190.5677,190.336,190.336,4029.0
2021-12-23 10:35:00,205.27,205.37,205.14,205.17,2829.0,190.2248,190.3175,190.1043,190.1321,2829.0
2021-12-23 10:40:00,205.18,205.2,204.97,205.04,2507.0,190.1414,190.1599,189.9468,190.0117,2507.0
2021-12-23 10:45:00,205.04,205.04,204.86,205.0,4635.0,190.0117,190.0117,189.8448,189.9746,4635.0
2021-12-23 10:50:00,205.01,205.09,204.91,204.92,6092.0,189.9839,190.058,189.8912,189.9005,6092.0
2021-12-23 10:55:00,205.0,205.05,204.87,204.93,4034.0,189.9746,190.0209,189.8541,189.9097,4034.0
2021-12-23 11:00:00,204.86,204.88,204.67,204.85,4941.0,189.8448,189.8634,189.6688,189.8356,4941.0
2021-12-23 11:05:00,204.81,205.09,204.81,205.0,4758.0,189.7985,190.058,189.7985,189.9746,4758.0
2021-12-23 11:10:00,205.09,205.09,204.71,204.8,8833.0,190.058,190.058,189.7058,189.7892,8833.0
2021-12-23 11:15:00,204.76,204.87,204.74,204.8,5273.0,189.7522,189.8541,189.7336,189.7892,5273.0
2021-12-23 11:20:00,204.82,204.86,204.58,204.82,7281.0,189.8078,189.8448,189.5854,189.8078,7281.0
2021-12-23 11:25:00,204.83,204.91,204.71,204.84,18271.0,189.817,189.8912,189.7058,189.8263,18271.0
2021-12-23 11:30:00,204.79,204.8,204.62,204.64,5119.0,189.78,189.7892,189.6224,189.641,5119.0
2021-12-23 11:35:00,204.58,204.65,204.44,204.45,3937.0,189.5854,189.6502,189.4556,189.4649,3937.0
2021-12-23 11:40:00,204.36,204.43,204.35,204.4,1325.0,189.3815,189.4464,189.3722,189.4186,1325.0
2021-12-23 11:45:00,204.36,204.76,204.36,204.56,4088.0,189.3815,189.7522,189.3815,189.5668,4088.0
2021-12-23 11:50:00,204.56,204.7,204.42,204.45,6374.0,189.5668,189.6966,189.4371,189.4649,6374.0
2021-12-23 11:55:00,204.45,204.56,204.39,204.39,1279.0,189.4649,189.5668,189.4093,189.4093,1279.0
2021-12-23 12:00:00,204.38,204.42,204.38,204.4,670.0,189.4,189.4371,189.4,189.4186,670.0
2021-12-23 12:05:00,204.36,204.39,204.24,204.36,2756.0,189.3815,189.4093,189.2703,189.3815,2756.0
2021-12-23 12:10:00,204.36,204.51,204.35,204.46,2508.0,189.3815,189.5205,189.3722,189.4742,2508.0
2021-12-23 12:15:00,204.46,204.47,204.46,204.47,325.0,189.4742,189.4834,189.4742,189.4834,325.0
2021-12-23 12:20:00,204.47,204.61,204.4,204.6,1005.0,189.4834,189.6132,189.4186,189.6039,1005.0
2021-12-23 12:25:00,204.67,204.74,204.67,204.74,1666.0,189.6688,189.7336,189.6688,189.7336,1666.0
2021-12-23 12:30:00,204.82,204.83,204.57,204.66,2544.0,189.8078,189.817,189.5761,189.6595,2544.0
2021-12-23 12:35:00,204.58,204.7,204.58,204.6,3234.0,189.5854,189.6966,189.5854,189.6039,3234.0
2021-12-23 12:40:00,204.7,204.71,204.6,204.6,1838.0,189.6966,189.7058,189.6039,189.6039,1838.0
2021-12-23 12:45:00,204.6,204.61,204.46,204.56,2322.0,189.6039,189.6132,189.4742,189.5668,2322.0
2021-12-23 12:50:00,204.66,204.66,204.51,204.57,840.0,189.6595,189.6595,189.5205,189.5761,840.0
2021-12-23 12:55:00,204.67,204.76,204.56,204.76,1905.0,189.6688,189.7522,189.5668,189.7522,1905.0
2021-12-23 13:00:00,204.57,204.71,204.55,204.55,3164.0,189.5761,189.7058,189.5576,189.5576,3164.0
2021-12-23 13:05:00,204.55,204.58,204.52,204.55,1560.0,189.5576,189.5854,189.5298,189.5576,1560.0
2021-12-23 13:10:00,204.52,204.6,204.44,204.56,1843.0,189.5298,189.6039,189.4556,189.5668,1843.0
2021-12-23 13:15:00,204.56,204.68,204.51,204.67,2280.0,189.5668,189.678,189.5205,189.6688,2280.0
2021-12-23 13:20:00,204.62,204.66,204.26,204.26,3679.0,189.6224,189.6595,189.2888,189.2888,3679.0
2021-12-23 13:25:00,204.49,204.69,204.49,204.69,1500.0,189.502,189.6873,189.502,189.6873,1500.0
2021-12-23 13:30:00,204.63,204.68,204.62,204.68,747.0,189.6317,189.678,189.6224,189.678,747.0
2021-12-23 13:35:00,204.67,204.69,204.57,204.69,3430.0,189.6688,189.6873,189.5761,189.6873,3430.0
2021-12-23 13:40:00,204.69,204.74,204.68,204.68,707.0,189.6873,189.7336,189.678,189.678,707.0
2021-12-23 13:45:00,204.73,204.76,204.61,204.76,3765.0,189.7244,189.7522,189.6132,189.7522,3765.0
2021-12-23 13:50:00,204.78,204.89,204.72,204.84,4303.0,189.7707,189.8727,189.7151,189.8263,4303.0
2021-12-23 13:55:00,204.83,204.9,204.73,204.74,8920.0,189.817,189.8819,189.7244,189.7336,8920.0
2021-12-23 14:00:00,204.72,204.99,204.72,204.89,8367.0,189.7151,189.9653,189.7151,189.8727,8367.0
2021-12-23 14:05:00,204.91,204.94,204.87,204.94,1726.0,189.8912,189.919,189.8541,189.919,1726.0
2021-12-23 14:10:00,204.88,204.91,204.72,204.78,8562.0,189.8634,189.8912,189.7151,189.7707,8562.0
2021-12-23 14:15:00,204.8,204.96,204.76,204.91,11508.0,189.7892,189.9375,189.7522,189.8912,11508.0
2021-12-23 14:20:00,204.89,204.95,204.84,204.95,10112.0,189.8727,189.9283,189.8263,189.9283,10112.0
2021-12-23 14:25:00,204.99,205.0,204.86,204.95,9114.0,189.9653,189.9746,189.8448,189.9283,9114.0
2021-12-23 14:30:00,204.91,205.02,204.91,205.02,3176.0,189.8912,189.9931,189.8912,189.9931,3176.0
2021-12-23 14:35:00,204.99,205.16,204.93,205.03,8368.0,189.9653,190.1229,189.9097,190.0024,8368.0
2021-12-23 14:40:00,205.01,205.08,204.98,204.98,1699.0,189.9839,190.0487,189.9561,189.9561,1699.0
2021-12-23 14:45:00,205.06,205.23,205.02,205.2,4039.0,190.0302,190.1877,189.9931,190.1599,4039.0
2021-12-23 14:50:00,205.23,205.36,205.22,205.36,2073.0,190.1877,190.3082,190.1785,190.3082,2073.0
2021-12-23 14:55:00,205.36,205.43,205.27,205.27,2712.0,190.3082,190.3731,190.2248,190.2248,2712.0
2021-12-23 15:00:00,205.28,205.43,205.28,205.32,3828.0,190.2341,190.3731,190.2341,190.2711,3828.0
2021-12-23 15:05:00,205.33,205.54,205.29,205.52,4557.0,190.2804,190.475,190.2433,190.4565,4557.0
2021-12-23 15:10:00,205.54,205.58,205.45,205.47,3469.0,190.475,190.5121,190.3916,190.4101,3469.0
2021-12-23 15:15:00,205.48,205.49,205.37,205.37,1973.0,190.4194,190.4287,190.3175,190.3175,1973.0
2021-12-23 15:20:00,205.37,205.46,205.37,205.46,2865.0,190.3175,190.4009,190.3175,190.4009,2865.0
2021-12-23 15:25:00,205.4,205.49,205.4,205.46,2609.0,190.3453,190.4287,190.3453,190.4009,2609.0
2021-12-23 15:30:00,205.43,205.49,205.28,205.29,6407.0,190.3731,190.4287,190.2341,190.2433,6407.0
2021-12-23 15:35:00,205.31,205.45,205.3,205.4,6117.0,190.2619,190.3916,190.2526,190.3453,6117.0
2021-12-23 15:40:00,205.35,205.38,205.15,205.31,4577.0,190.2989,190.3267,190.1136,190.2619,4577.0
2021-12-23 15:45:00,205.31,205.43,205.31,205.4,5365.0,190.2619,190.3731,190.2619,190.3453,5365.0
2021-12-23 15:50:00,205.45,205.54,205.36,205.41,11051.0,190.3916,190.475,190.3082,190.3545,11051.0
2021-12-23 15:55:00,205.38,205.43,204.63,204.71,35274.0,190.3267,190.3731,189.6317,189.7058,35274.0
2021-12-27 09:30:00,205.07,205.66,205.0,205.64,9855.0,190.0395,190.5862,189.9746,190.5677,9855.0
2021-12-27 09:35:00,205.53,205.54,204.69,204.77,5334.0,190.4657,190.475,189.6873,189.7614,5334.0
2021-12-27 09:40:00,204.9,205.01,204.54,204.93,12289.0,189.8819,189.9839,189.5483,189.9097,12289.0
2021-12-27 09:45:00,205.06,205.84,204.98,205.79,17400.0,190.0302,190.753,189.9561,190.7067,17400.0
2021-12-27 09:50:00,205.75,205.82,205.39,205.39,10344.0,190.6696,190.7345,190.336,190.336,10344.0
2021-12-27 09:55:00,205.4,205.49,205.21,205.49,2214.0,190.3453,190.4287,190.1692,190.4287,2214.0
2021-12-27 10:00:00,205.46,205.63,205.45,205.58,4022.0,190.4009,190.5584,190.3916,190.5121,4022.0
2021-12-27 10:05:00,205.61,205.69,205.4,205.5,5074.0,190.5399,190.614,190.3453,190.4379,5074.0
2021-12-27 10:10:00,205.54,205.85,205.49,205.82,3743.0,190.475,190.7623,190.4287,190.7345,3743.0
2021-12-27 10:15:00,205.84,206.22,205.78,206.22,12608.0,190.753,191.1052,190.6974,191.1052,12608.0
2021-12-27 10:20:00,206.16,206.36,206.07,206.36,14480.0,191.0496,191.2349,190.9662,191.2349,14480.0
2021-12-27 10:25:00,206.36,206.53,206.26,206.52,2157.0,191.2349,191.3924,191.1422,191.3832,2157.0
2021-12-27 10:30:00,206.57,206.72,206.26,206.39,3720.0,191.4295,191.5685,191.1422,191.2627,3720.0
2021-12-27 10:35:00,206.37,206.6,206.37,206.5,1915.0,191.2442,191.4573,191.2442,191.3646,1915.0
2021-12-27 10:40:00,206.48,206.86,206.48,206.72,2851.0,191.3461,191.6983,191.3461,191.5685,2851.0
2021-12-27 10:45:00,206.78,206.86,206.2,206.31,8622.0,191.6241,191.6983,191.0866,191.1886,8622.0
2021-12-27 10:50:00,206.42,206.58,206.35,206.58,2861.0,191.2905,191.4388,191.2256,191.4388,2861.0
2021-12-27 10:55:00,206.65,206.71,206.55,206.55,1767.0,191.5037,191.5593,191.411,191.411,1767.0
2021-12-27 11:00:00,206.6,206.66,206.55,206.62,4110.0,191.4573,191.5129,191.411,191.4759,4110.0
2021-12-27 11:05:00,206.64,206.64,206.5,206.57,3939.0,191.4944,191.4944,191.3646,191.4295,3939.0
2021-12-27 11:10:00,206.62,206.62,206.5,206.55,1185.0,191.4759,191.4759,191.3646,191.411,1185.0
2021-12-27 11:15:00,206.55,206.76,206.47,206.69,3670.0,191.411,191.6056,191.3368,191.5407,3670.0
2021-12-27 11:20:00,206.67,206.79,206.59,206.62,3042.0,191.5222,191.6334,191.448,191.4759,3042.0
2021-12-27 11:25:00,206.54,206.65,206.53,206.57,1633.0,191.4017,191.5037,191.3924,191.4295,1633.0
2021-12-27 11:30:00,206.65,206.83,206.6,206.7,3393.0,191.5037,191.6705,191.4573,191.55,3393.0
2021-12-27 11:35:00,206.81,206.81,206.74,206.77,1094.0,191.6519,191.6519,191.5871,191.6149,1094.0
2021-12-27 11:40:00,206.83,206.83,206.72,206.72,1433.0,191.6705,191.6705,191.5685,191.5685,1433.0
2021-12-27 11:45:00,206.69,206.69,206.49,206.51,1680.0,191.5407,191.5407,191.3554,191.3739,1680.0
2021-12-27 11:50:00,206.53,206.58,206.5,206.58,902.0,191.3924,191.4388,191.3646,191.4388,902.0
2021-12-27 11:55:00,206.52,206.63,206.52,206.56,1358.0,191.3832,191.4851,191.3832,191.4202,1358.0
2021-12-27 12:00:00,206.6,206.85,206.6,206.85,608.0,191.4573,191.689,191.4573,191.689,608.0
2021-12-27 12:05:00,206.85,206.85,206.82,206.84,1779.0,191.689,191.689,191.6612,191.6797,1779.0
2021-12-27 12:10:00,206.84,206.84,206.74,206.77,1269.0,191.6797,191.6797,191.5871,191.6149,1269.0
2021-12-27 12:15:00,206.84,206.93,206.83,206.93,3003.0,191.6797,191.7631,191.6705,191.7631,3003.0
2021-12-27 12:20:00,207.03,207.06,206.87,206.87,1579.0,191.8558,191.8836,191.7075,191.7075,1579.0
2021-12-27 12:25:00,206.92,206.92,206.82,206.82,520.0,191.7539,191.7539,191.6612,191.6612,520.0
2021-12-27 12:30:00,206.78,206.79,206.7,206.7,2818.0,191.6241,191.6334,191.55,191.55,2818.0
2021-12-27 12:35:00,206.73,206.76,206.65,206.66,4395.0,191.5778,191.6056,191.5037,191.5129,4395.0
2021-12-27 12:40:00,206.68,206.72,206.54,206.69,9973.0,191.5315,191.5685,191.4017,191.5407,9973.0
2021-12-27 12:45:00,206.67,206.67,206.54,206.55,4502.0,191.5222,191.5222,191.4017,191.411,4502.0
2021-12-27 12:50:00,206.56,206.58,206.49,206.49,7442.0,191.4202,191.4388,191.3554,191.3554,7442.0
2021-12-27 12:55:00,206.49,206.56,206.45,206.53,26052.0,191.3554,191.4202,191.3183,191.3924,26052.0
2021-12-27 13:00:00,206.51,206.51,206.23,206.28,13830.0,191.3739,191.3739,191.1144,191.1608,13830.0
2021-12-27 13:05:00,206.28,206.42,206.28,206.38,1198.0,191.1608,191.2905,191.1608,191.2534,1198.0
2021-12-27 13:10:00,206.44,206.57,206.44,206.57,300.0,191.309,191.4295,191.309,191.4295,300.0
2021-12-27 13:15:00,206.64,206.65,206.52,206.52,1077.0,191.4944,191.5037,191.3832,191.3832,1077.0
2021-12-27 13:20:00,206.57,206.63,206.5,206.63,2391.0,191.4295,191.4851,191.3646,191.4851,2391.0
2021-12-27 13:25:00,206.58,206.65,206.45,206.45,8690.0,191.4388,191.5037,191.3183,191.3183,8690.0
2021-12-27 13:30:00,206.46,206.62,206.46,206.54,1571.0,191.3276,191.4759,191.3276,191.4017,1571.0
2021-12-27 13:35:00,206.64,206.81,206.64,206.8,1950.0,191.4944,191.6519,191.4944,191.6427,1950.0
2021-12-27 13:40:00,206.8,206.8,206.72,206.78,3339.0,191.6427,191.6427,191.5685,191.6241,3339.0
2021-12-27 13:45:00,206.86,206.86,206.8,206.85,881.0,191.6983,191.6983,191.6427,191.689,881.0
2021-12-27 13:50:00,206.76,206.76,206.65,206.7,1600.0,191.6056,191.6056,191.5037,191.55,1600.0
2021-12-27 13:55:00,206.65,206.75,206.62,206.62,3329.0,191.5037,191.5963,191.4759,191.4759,3329.0
2021-12-27 14:00:00,206.6,206.8,206.59,206.77,2877.0,191.4573,191.6427,191.448,191.6149,2877.0
2021-12-27 14:05:00,206.78,207.0,206.74,206.92,3213.0,191.6241,191.828,191.5871,191.7539,3213.0
2021-12-27 14:10:00,206.97,206.98,206.81,206.9,1245.0,191.8002,191.8095,191.6519,191.7353,1245.0
2021-12-27 14:15:00,206.85,206.85,206.69,206.78,1236.0,191.689,191.689,191.5407,191.6241,1236.0
2021-12-27 14:20:00,206.75,206.84,206.69,206.71,9587.0,191.5963,191.6797,191.5407,191.5593,9587.0
2021-12-27 14:25:00,206.72,206.85,206.6,206.85,24492.0,191.5685,191.689,191.4573,191.689,24492.0
2021-12-27 14:30:00,206.78,206.99,206.77,206.97,9004.0,191.6241,191.8187,191.6149,191.8002,9004.0
2021-12-27 14:35:00,206.98,207.11,206.9,206.9,1974.0,191.8095,191.9299,191.7353,191.7353,1974.0
2021-12-27 14:40:00,206.92,207.0,206.91,207.0,1292.0,191.7539,191.828,191.7446,191.828,1292.0
2021-12-27 14:45:00,206.87,207.0,206.85,206.85,3923.0,191.7075,191.828,191.689,191.689,3923.0
2021-12-27 14:50:00,206.89,206.89,206.76,206.79,3290.0,191.7261,191.7261,191.6056,191.6334,3290.0
2021-12-27 14:55:00,206.8,206.81,206.7,206.7,4394.0,191.6427,191.6519,191.55,191.55,4394.0
2021-12-27 15:00:00,206.69,206.79,206.6,206.75,6300.0,191.5407,191.6334,191.4573,191.5963,6300.0
2021-12-27 15:05:00,206.74,206.76,206.62,206.7,3687.0,191.5871,191.6056,191.4759,191.55,3687.0
2021-12-27 15:10:00,206.66,206.72,206.52,206.6,3159.0,191.5129,191.5685,191.3832,191.4573,3159.0
2021-12-27 15:15:00,206.59,206.71,206.49,206.69,4191.0,191.448,191.5593,191.3554,191.5407,4191.0
2021-12-27 15:20:00,206.73,206.9,206.73,206.81,2559.0,191.5778,191.7353,191.5778,191.6519,2559.0
2021-12-27 15:25:00,206.82,206.86,206.78,206.78,3604.0,191.6612,191.6983,191.6241,191.6241,3604.0
2021-12-27 15:30:00,206.79,206.85,206.6,206.64,11039.0,191.6334,191.689,191.4573,191.4944,11039.0
2021-12-27 15:35:00,206.54,206.64,206.48,206.6,10415.0,191.4017,191.4944,191.3461,191.4573,10415.0
2021-12-27 15:40:00,206.64,206.78,206.62,206.67,11480.0,191.4944,191.6241,191.4759,191.5222,11480.0
2021-12-27 15:45:00,206.67,206.97,206.67,206.83,12967.0,191.5222,191.8002,191.5222,191.6705,12967.0
2021-12-27 15:50:00,206.88,207.18,206.85,207.12,19881.0,191.7168,191.9948,191.689,191.9392,19881.0
2021-12-27 15:55:00,207.13,207.21,206.98,207.17,52077.0,191.9485,192.0226,191.8095,191.9855,52077.0
2021-12-28 09:30:00,206.5,207.45,206.5,207.28,12514.0,191.3646,192.245,191.3646,192.0875,12514.0
2021-12-28 09:35:00,207.41,208.17,207.41,208.17,4517.0,192.2079,192.9122,192.2079,192.9122,4517.0
2021-12-28 09:40:00,208.13,208.15,207.84,208.05,1760.0,192.8752,192.8937,192.6064,192.801,1760.0
2021-12-28 09:45:00,208.33,208.33,208.29,208.3,400.0,193.0605,193.0605,193.0234,193.0327,400.0
2021-12-28 09:50:00,208.25,208.36,208.03,208.26,14109.0,192.9864,193.0883,192.7825,192.9956,14109.0
2021-12-28 09:55:00,208.34,208.4,208.27,208.29,530.0,193.0698,193.1254,193.0049,193.0234,530.0
2021-12-28 10:00:00,208.36,208.65,208.35,208.64,1554.0,193.0883,193.3571,193.0791,193.3478,1554.0
2021-12-28 10:05:00,208.53,208.53,207.77,208.14,5867.0,193.2459,193.2459,192.5416,192.8844,5867.0
2021-12-28 10:10:00,208.11,208.38,208.04,208.29,2894.0,192.8566,193.1069,192.7918,193.0234,2894.0
2021-12-28 10:15:00,208.28,208.49,208.16,208.23,9188.0,193.0142,193.2088,192.903,192.9678,9188.0
2021-12-28 10:20:00,208.27,208.36,208.16,208.35,2700.0,193.0049,193.0883,192.903,193.0791,2700.0
2021-12-28 10:25:00,208.39,208.87,208.39,208.71,31854.0,193.1161,193.5609,193.1161,193.4127,31854.0
2021-12-28 10:30:00,208.55,208.58,208.24,208.28,2118.0,193.2644,193.2922,192.9771,193.0142,2118.0
2021-12-28 10:35:00,208.22,208.22,207.95,207.98,7069.0,192.9586,192.9586,192.7084,192.7362,7069.0
2021-12-28 10:40:00,208.1,208.23,207.97,208.11,9499.0,192.8474,192.9678,192.7269,192.8566,9499.0
2021-12-28 10:45:00,208.11,208.22,208.0,208.07,15810.0,192.8566,192.9586,192.7547,192.8196,15810.0
2021-12-28 10:50:00,208.14,208.14,208.01,208.14,7269.0,192.8844,192.8844,192.764,192.8844,7269.0
2021-12-28 10:55:00,208.19,208.19,207.98,208.05,9919.0,192.9308,192.9308,192.7362,192.801,9919.0
2021-12-28 11:00:00,208.02,208.13,207.89,207.98,6454.0,192.7732,192.8752,192.6528,192.7362,6454.0
2021-12-28 11:05:00,208.04,208.1,207.86,207.97,4853.0,192.7918,192.8474,192.625,192.7269,4853.0
2021-12-28 11:10:00,208.06,208.25,208.06,208.15,1285.0,192.8103,192.9864,192.8103,192.8937,1285.0
2021-12-28 11:15:00,208.28,208.3,208.09,208.12,3701.0,193.0142,193.0327,192.8381,192.8659,3701.0
2021-12-28 11:20:00,208.12,208.29,208.07,208.07,4134.0,192.8659,193.0234,192.8196,192.8196,4134.0
2021-12-28 11:25:00,208.08,208.34,208.05,208.31,2138.0,192.8288,193.0698,192.801,193.042,2138.0
2021-12-28 11:30:00,208.28,208.38,208.04,208.07,12517.0,193.0142,193.1069,192.7918,192.8196,12517.0
2021-12-28 11:35:00,208.02,208.32,207.93,207.97,28113.0,192.7732,193.0512,192.6898,192.7269,28113.0
2021-12-28 11:40:00,207.97,208.16,207.83,208.08,12377.0,192.7269,192.903,192.5972,192.8288,12377.0
2021-12-28 11:45:00,208.1,208.13,207.88,208.06,16334.0,192.8474,192.8752,192.6435,192.8103,16334.0
2021-12-28 11:50:00,208.15,208.29,208.01,208.09,14566.0,192.8937,193.0234,192.764,192.8381,14566.0
2021-12-28 11:55:00,208.2,208.24,207.95,208.08,30544.0,192.94,192.9771,192.7084,192.8288,30544.0
2021-12-28 12:00:00,208.09,208.19,208.07,208.11,3768.0,192.8381,192.9308,192.8196,192.8566,3768.0
2021-12-28 12:05:00,208.14,208.22,208.01,208.03,3725.0,192.8844,192.9586,192.764,192.7825,3725.0
2021-12-28 12:10:00,208.06,208.08,208.02,208.08,1804.0,192.8103,192.8288,192.7732,192.8288,1804.0
2021-12-28 12:15:00,208.07,208.07,207.9,207.93,3677.0,192.8196,192.8196,192.662,192.6898,3677.0
2021-12-28 12:20:00,207.87,207.92,207.72,207.88,1766.0,192.6342,192.6806,192.4952,192.6435,1766.0
2021-12-28 12:25:00,207.86,207.86,207.63,207.63,6666.0,192.625,192.625,192.4118,192.4118,6666.0
2021-12-28 12:30:00,207.5,207.5,207.36,207.36,1103.0,192.2914,192.2914,192.1616,192.1616,1103.0
2021-12-28 12:35:00,207.36,207.56,207.27,207.27,3833.0,192.1616,192.347,192.0782,192.0782,3833.0
2021-12-28 12:40:00,207.35,207.4,207.13,207.32,3988.0,192.1523,192.1987,191.9485,192.1245,3988.0
2021-12-28 12:45:00,207.3,207.44,207.3,207.31,3869.0,192.106,192.2357,192.106,192.1153,3869.0
2021-12-28 12:50:00,207.33,207.5,207.28,207.47,11517.0,192.1338,192.2914,192.0875,192.2635,11517.0
2021-12-28 12:55:00,207.59,207.86,207.59,207.75,6099.0,192.3748,192.625,192.3748,192.523,6099.0
2021-12-28 13:00:00,207.75,208.0,207.74,207.89,3139.0,192.523,192.7547,192.5138,192.6528,3139.0
2021-12-28 13:05:00,207.84,207.84,207.78,207.81,1630.0,192.6064,192.6064,192.5508,192.5786,1630.0
2021-12-28 13:10:00,207.76,207.77,207.65,207.69,2294.0,192.5323,192.5416,192.4304,192.4674,2294.0
2021-12-28 13:15:00,207.68,207.92,207.68,207.75,2879.0,192.4582,192.6806,192.4582,192.523,2879.0
2021-12-28 13:20:00,207.78,207.84,207.72,207.8,1028.0,192.5508,192.6064,192.4952,192.5694,1028.0
2021-12-28 13:25:00,207.85,207.9,207.73,207.76,4248.0,192.6157,192.662,192.5045,192.5323,4248.0
2021-12-28 13:30:00,207.72,207.87,207.7,207.87,1949.0,192.4952,192.6342,192.4767,192.6342,1949.0
2021-12-28 13:35:00,207.89,207.98,207.86,207.98,1050.0,192.6528,192.7362,192.625,192.7362,1050.0
2021-12-28 13:40:00,207.91,208.06,207.9,207.97,2993.0,192.6713,192.8103,192.662,192.7269,2993.0
2021-12-28 13:45:00,207.97,208.06,207.96,208.06,1630.0,192.7269,192.8103,192.7176,192.8103,1630.0
2021-12-28 13:50:00,208.0,208.06,207.9,207.9,2996.0,192.7547,192.8103,192.662,192.662,2996.0
2021-12-28 13:55:00,207.9,208.07,207.9,208.07,4229.0,192.662,192.8196,192.662,192.8196,4229.0
2021-12-28 14:00:00,207.9,207.95,207.78,207.78,823.0,192.662,192.7084,192.5508,192.5508,823.0
2021-12-28 14:05:00,207.62,207.77,207.62,207.63,3106.0,192.4026,192.5416,192.4026,192.4118,3106.0
2021-12-28 14:10:00,207.63,207.72,207.55,207.65,2989.0,192.4118,192.4952,192.3377,192.4304,2989.0
2021-12-28 14:15:00,207.73,207.9,207.68,207.73,1900.0,192.5045,192.662,192.4582,192.5045,1900.0
2021-12-28 14:20:00,207.67,207.79,207.6,207.68,2243.0,192.4489,192.5601,192.384,192.4582,2243.0
2021-12-28 14:25:00,207.68,207.84,207.62,207.77,2783.0,192.4582,192.6064,192.4026,192.5416,2783.0
2021-12-28 14:30:00,207.74,207.74,207.48,207.48,1527.0,192.5138,192.5138,192.2728,192.2728,1527.0
2021-12-28 14:35:00,207.53,207.54,207.43,207.47,2318.0,192.3192,192.3284,192.2265,192.2635,2318.0
2021-12-28 14:40:00,207.46,207.47,207.33,207.47,3468.0,192.2543,192.2635,192.1338,192.2635,3468.0
2021-12-28 14:45:00,207.56,207.66,207.51,207.66,3247.0,192.347,192.4396,192.3006,192.4396,3247.0
2021-12-28 14:50:00,207.63,207.89,207.56,207.62,3043.0,192.4118,192.6528,192.347,192.4026,3043.0
2021-12-28 14:55:00,207.77,207.77,207.55,207.57,2695.0,192.5416,192.5416,192.3377,192.3562,2695.0
2021-12-28 15:00:00,207.61,207.65,207.41,207.55,3338.0,192.3933,192.4304,192.2079,192.3377,3338.0
2021-12-28 15:05:00,207.55,207.69,207.54,207.6,2403.0,192.3377,192.4674,192.3284,192.384,2403.0
2021-12-28 15:10:00,207.57,207.7,207.53,207.53,4330.0,192.3562,192.4767,192.3192,192.3192,4330.0
2021-12-28 15:15:00,207.51,207.66,207.46,207.48,6313.0,192.3006,192.4396,192.2543,192.2728,6313.0
2021-12-28 15:20:00,207.53,207.64,207.47,207.5,4786.0,192.3192,192.4211,192.2635,192.2914,4786.0
2021-12-28 15:25:00,207.51,207.55,207.43,207.54,4752.0,192.3006,192.3377,192.2265,192.3284,4752.0
2021-12-28 15:30:00,207.52,207.61,207.2,207.48,14453.0,192.3099,192.3933,192.0133,192.2728,14453.0
2021-12-28 15:35:00,207.48,207.51,207.31,207.46,9122.0,192.2728,192.3006,192.1153,192.2543,9122.0
2021-12-28 15:40:00,207.43,207.57,207.42,207.51,21016.0,192.2265,192.3562,192.2172,192.3006,21016.0
2021-12-28 15:45:00,207.51,207.77,207.46,207.77,24729.0,192.3006,192.5416,192.2543,192.5416,24729.0
2021-12-28 15:50:00,207.69,207.7,207.29,207.4,21519.0,192.4674,192.4767,192.0967,192.1987,21519.0
2021-12-28 15:55:00,207.41,207.73,207.33,207.73,63803.0,192.2079,192.5045,192.1338,192.5045,63803.0
2021-12-29 09:30:00,207.77,207.77,206.59,207.1,11942.0,192.5416,192.5416,191.448,191.9207,11942.0
2021-12-29 09:35:00,207.14,207.39,206.93,207.16,2698.0,191.9577,192.1894,191.7631,191.9763,2698.0
2021-12-29 09:40:00,207.37,207.51,207.17,207.2,4509.0,192.1709,192.3006,191.9855,192.0133,4509.0
2021-12-29 09:45:00,206.99,207.3,206.81,207.27,4561.0,191.8187,192.106,191.6519,192.0782,4561.0
2021-12-29 09:50:00,206.99,207.34,206.79,207.0,7440.0,191.8187,192.1431,191.6334,191.828,7440.0
2021-12-29 09:55:00,207.11,207.11,206.64,206.91,1700.0,191.9299,191.9299,191.4944,191.7446,1700.0
2021-12-29 10:00:00,206.96,206.97,206.52,206.69,7250.0,191.7909,191.8002,191.3832,191.5407,7250.0
2021-12-29 10:05:00,206.64,206.77,206.42,206.74,12658.0,191.4944,191.6149,191.2905,191.5871,12658.0
2021-12-29 10:10:00,206.55,206.56,206.2,206.48,3969.0,191.411,191.4202,191.0866,191.3461,3969.0
2021-12-29 10:15:00,206.58,206.95,206.42,206.95,4663.0,191.4388,191.7817,191.2905,191.7817,4663.0
2021-12-29 10:20:00,206.85,206.96,206.51,206.87,4022.0,191.689,191.7909,191.3739,191.7075,4022.0
2021-12-29 10:25:00,206.72,206.78,206.23,206.24,1202.0,191.5685,191.6241,191.1144,191.1237,1202.0
2021-12-29 10:30:00,206.22,206.4,206.13,206.4,6103.0,191.1052,191.272,191.0218,191.272,6103.0
2021-12-29 10:35:00,206.47,206.54,206.37,206.44,1666.0,191.3368,191.4017,191.2442,191.309,1666.0
2021-12-29 10:40:00,206.37,206.62,206.28,206.47,5755.0,191.2442,191.4759,191.1608,191.3368,5755.0
2021-12-29 10:45:00,206.57,206.89,206.5,206.81,4119.0,191.4295,191.7261,191.3646,191.6519,4119.0
2021-12-29 10:50:00,206.77,207.04,206.76,206.98,4508.0,191.6149,191.8651,191.6056,191.8095,4508.0
2021-12-29 10:55:00,207.03,207.17,206.84,206.9,8961.0,191.8558,191.9855,191.6797,191.7353,8961.0
2021-12-29 11:00:00,206.97,207.06,206.89,206.91,6940.0,191.8002,191.8836,191.7261,191.7446,6940.0
2021-12-29 11:05:00,206.86,206.95,206.74,206.84,10820.0,191.6983,191.7817,191.5871,191.6797,10820.0
2021-12-29 11:10:00,206.76,206.94,206.74,206.78,5457.0,191.6056,191.7724,191.5871,191.6241,5457.0
2021-12-29 11:15:00,206.83,206.91,206.69,206.85,4010.0,191.6705,191.7446,191.5407,191.689,4010.0
2021-12-29 11:20:00,206.8,207.0,206.8,206.97,3182.0,191.6427,191.828,191.6427,191.8002,3182.0
2021-12-29 11:25:00,206.97,207.02,206.89,206.92,6515.0,191.8002,191.8465,191.7261,191.7539,6515.0
2021-12-29 11:30:00,206.91,206.95,206.81,206.95,2227.0,191.7446,191.7817,191.6519,191.7817,2227.0
2021-12-29 11:35:00,207.02,207.06,206.93,206.93,22196.0,191.8465,191.8836,191.7631,191.7631,22196.0
2021-12-29 11:40:00,206.83,207.13,206.83,207.11,1280.0,191.6705,191.9485,191.6705,191.9299,1280.0
2021-12-29 11:45:00,207.14,207.14,206.98,207.11,916.0,191.9577,191.9577,191.8095,191.9299,916.0
2021-12-29 11:50:00,207.18,207.32,207.15,207.31,6300.0,191.9948,192.1245,191.967,192.1153,6300.0
2021-12-29 11:55:00,207.4,207.57,207.35,207.56,2041.0,192.1987,192.3562,192.1523,192.347,2041.0
2021-12-29 12:00:00,207.45,207.61,207.43,207.57,2038.0,192.245,192.3933,192.2265,192.3562,2038.0
2021-12-29 12:05:00,207.54,207.61,207.39,207.44,2917.0,192.3284,192.3933,192.1894,192.2357,2917.0
2021-12-29 12:10:00,207.44,207.5,207.34,207.34,1186.0,192.2357,192.2914,192.1431,192.1431,1186.0
2021-12-29 12:15:00,207.31,207.42,207.31,207.42,804.0,192.1153,192.2172,192.1153,192.2172,804.0
2021-12-29 12:20:00,207.4,207.47,207.34,207.34,2580.0,192.1987,192.2635,192.1431,192.1431,2580.0
2021-12-29 12:25:00,207.35,207.48,207.27,207.46,2986.0,192.1523,192.2728,192.0782,192.2543,2986.0
2021-12-29 12:30:00,207.46,207.84,207.46,207.84,22476.0,192.2543,192.6064,192.2543,192.6064,22476.0
2021-12-29 12:35:00,207.82,207.91,207.78,207.91,2139.0,192.5879,192.6713,192.5508,192.6713,2139.0
2021-12-29 12:40:00,207.88,207.88,207.72,207.72,3521.0,192.6435,192.6435,192.4952,192.4952,3521.0
2021-12-29 12:45:00,207.72,207.73,207.57,207.7,2109.0,192.4952,192.5045,192.3562,192.4767,2109.0
2021-12-29 12:50:00,207.66,207.66,207.54,207.63,982.0,192.4396,192.4396,192.3284,192.4118,982.0
2021-12-29 12:55:00,207.71,207.76,207.65,207.76,1292.0,192.486,192.5323,192.4304,192.5323,1292.0
2021-12-29 13:00:00,207.74,207.75,207.71,207.71,700.0,192.5138,192.523,192.486,192.486,700.0
2021-12-29 13:05:00,207.67,207.76,207.66,207.66,2562.0,192.4489,192.5323,192.4396,192.4396,2562.0
2021-12-29 13:10:00,207.78,207.91,207.77,207.85,8308.0,192.5508,192.6713,192.5416,192.6157,8308.0
2021-12-29 13:15:00,207.85,207.85,207.67,207.77,3489.0,192.6157,192.6157,192.4489,192.5416,3489.0
2021-12-29 13:20:00,207.76,207.77,207.74,207.74,348.0,192.5323,192.5416,192.5138,192.5138,348.0
2021-12-29 13:25:00,207.73,207.83,207.73,207.73,11394.0,192.5045,192.5972,192.5045,192.5045,11394.0
2021-12-29 13:30:00,207.72,207.74,207.57,207.7,4234.0,192.4952,192.5138,192.3562,192.4767,4234.0
2021-12-29 13:35:00,207.71,207.8,207.69,207.72,4802.0,192.486,192.5694,192.4674,192.4952,4802.0
2021-12-29 13:40:00,207.72,207.82,207.71,207.81,2170.0,192.4952,192.5879,192.486,192.5786,2170.0
2021-12-29 13:45:00,207.87,207.98,207.87,207.98,425.0,192.6342,192.7362,192.6342,192.7362,425.0
2021-12-29 13:50:00,207.96,208.04,207.9,208.01,4701.0,192.7176,192.7918,192.662,192.764,4701.0
2021-12-29 13:55:00,207.99,208.16,207.99,208.14,4132.0,192.7454,192.903,192.7454,192.8844,4132.0
2021-12-29 14:00:00,208.11,208.19,208.07,208.07,1136.0,192.8566,192.9308,192.8196,192.8196,1136.0
2021-12-29 14:05:00,208.14,208.23,208.05,208.05,1751.0,192.8844,192.9678,192.801,192.801,1751.0
2021-12-29 14:10:00,208.04,208.08,208.0,208.0,832.0,192.7918,192.8288,192.7547,192.7547,832.0
2021-12-29 14:15:00,208.09,208.1,208.01,208.01,300.0,192.8381,192.8474,192.764,192.764,300.0
2021-12-29 14:20:00,207.98,208.09,207.98,207.98,1938.0,192.7362,192.8381,192.7362,192.7362,1938.0
2021-12-29 14:25:00,207.92,208.01,207.9,207.91,1662.0,192.6806,192.764,192.662,192.6713,1662.0
2021-12-29 14:30:00,207.94,207.96,207.88,207.88,1485.0,192.6991,192.7176,192.6435,192.6435,1485.0
2021-12-29 14:35:00,207.87,207.99,207.87,207.9,737.0,192.6342,192.7454,192.6342,192.662,737.0
2021-12-29 14:40:00,207.93,208.01,207.9,207.9,2845.0,192.6898,192.764,192.662,192.662,2845.0
2021-12-29 14:45:00,207.9,208.01,207.9,207.96,1336.0,192.662,192.764,192.662,192.7176,1336.0
2021-12-29 14:50:00,207.93,208.04,207.93,207.96,1117.0,192.6898,192.7918,192.6898,192.7176,1117.0
2021-12-29 14:55:00,207.98,208.08,207.98,208.05,2936.0,192.7362,192.8288,192.7362,192.801,2936.0
2021-12-29 15:00:00,208.07,208.21,208.07,208.18,1950.0,192.8196,192.9493,192.8196,192.9215,1950.0
2021-12-29 15:05:00,208.17,208.32,208.09,208.31,3584.0,192.9122,193.0512,192.8381,193.042,3584.0
2021-12-29 15:10:00,208.28,208.5,208.27,208.5,4188.0,193.0142,193.2181,193.0049,193.2181,4188.0
2021-12-29 15:15:00,208.44,208.48,208.38,208.48,3921.0,193.1625,193.1995,193.1069,193.1995,3921.0
2021-12-29 15:20:00,208.48,208.56,208.43,208.43,3777.0,193.1995,193.2737,193.1532,193.1532,3777.0
2021-12-29 15:25:00,208.43,208.5,208.38,208.49,4341.0,193.1532,193.2181,193.1069,193.2088,4341.0
2021-12-29 15:30:00,208.49,208.53,208.3,208.41,14647.0,193.2088,193.2459,193.0327,193.1347,14647.0
2021-12-29 15:35:00,208.34,208.52,208.27,208.32,8771.0,193.0698,193.2366,193.0049,193.0512,8771.0
2021-12-29 15:40:00,208.33,208.33,207.89,208.0,4372.0,193.0605,193.0605,192.6528,192.7547,4372.0
2021-12-29 15:45:00,207.96,208.26,207.96,208.22,7928.0,192.7176,192.9956,192.7176,192.9586,7928.0
2021-12-29 15:50:00,208.19,208.28,208.08,208.13,16492.0,192.9308,193.0142,192.8288,192.8752,16492.0
2021-12-29 15:55:00,208.12,208.12,207.84,207.84,36626.0,192.8659,192.8659,192.6064,192.6064,36626.0
2021-12-30 09:30:00,207.7,208.53,207.7,208.14,14901.0,192.4767,193.2459,192.4767,192.8844,14901.0
2021-12-30 09:35:00,208.94,209.31,208.89,208.99,8053.0,193.6258,193.9687,193.5795,193.6721,8053.0
2021-12-30 09:40:00,209.18,209.35,208.91,208.93,5166.0,193.8482,194.0058,193.598,193.6165,5166.0
2021-12-30 09:45:00,208.68,209.03,208.62,209.03,511.0,193.3849,193.7092,193.3293,193.7092,511.0
2021-12-30 09:50:00,209.0,209.12,208.59,208.73,3758.0,193.6814,193.7926,193.3015,193.4312,3758.0
2021-12-30 09:55:00,208.84,208.84,208.55,208.68,1305.0,193.5331,193.5331,193.2644,193.3849,1305.0
2021-12-30 10:00:00,208.7,208.8,208.48,208.48,2101.0,193.4034,193.4961,193.1995,193.1995,2101.0
2021-12-30 10:05:00,208.48,208.67,208.47,208.55,3000.0,193.1995,193.3756,193.1903,193.2644,3000.0
2021-12-30 10:10:00,208.51,208.69,208.44,208.59,1361.0,193.2273,193.3941,193.1625,193.3015,1361.0
2021-12-30 10:15:00,208.59,208.62,208.31,208.62,2196.0,193.3015,193.3293,193.042,193.3293,2196.0
2021-12-30 10:20:00,208.5,208.5,208.37,208.46,883.0,193.2181,193.2181,193.0976,193.181,883.0
2021-12-30 10:25:00,208.34,208.48,208.25,208.25,2439.0,193.0698,193.1995,192.9864,192.9864,2439.0
2021-12-30 10:30:00,208.21,208.22,208.12,208.12,1166.0,192.9493,192.9586,192.8659,192.8659,1166.0
2021-12-30 10:35:00,208.11,208.19,207.93,208.16,2845.0,192.8566,192.9308,192.6898,192.903,2845.0
2021-12-30 10:40:00,208.14,208.2,208.14,208.15,400.0,192.8844,192.94,192.8844,192.8937,400.0
2021-12-30 10:45:00,208.16,208.25,208.11,208.16,2071.0,192.903,192.9864,192.8566,192.903,2071.0
2021-12-30 10:50:00,208.08,208.14,208.03,208.07,1893.0,192.8288,192.8844,192.7825,192.8196,1893.0
2021-12-30 10:55:00,208.07,208.07,207.89,207.92,810.0,192.8196,192.8196,192.6528,192.6806,810.0
2021-12-30 11:00:00,208.01,208.03,207.86,207.92,4524.0,192.764,192.7825,192.625,192.6806,4524.0
2021-12-30 11:05:00,207.95,207.99,207.62,207.73,2001.0,192.7084,192.7454,192.4026,192.5045,2001.0
2021-12-30 11:10:00,207.82,207.94,207.74,207.77,2767.0,192.5879,192.6991,192.5138,192.5416,2767.0
2021-12-30 11:15:00,207.77,207.82,207.6,207.69,3043.0,192.5416,192.5879,192.384,192.4674,3043.0
2021-12-30 11:20:00,207.76,207.76,207.68,207.74,2116.0,192.5323,192.5323,192.4582,192.5138,2116.0
2021-12-30 11:25:00,207.74,207.79,207.71,207.79,2107.0,192.5138,192.5601,192.486,192.5601,2107.0
2021-12-30 11:30:00,207.79,208.01,207.76,207.95,4790.0,192.5601,192.764,192.5323,192.7084,4790.0
2021-12-30 11:35:00,207.98,208.15,207.9,207.96,7137.0,192.7362,192.8937,192.662,192.7176,7137.0
2021-12-30 11:40:00,207.95,207.95,207.81,207.87,2260.0,192.7084,192.7084,192.5786,192.6342,2260.0
2021-12-30 11:45:00,207.92,208.03,207.76,207.95,9769.0,192.6806,192.7825,192.5323,192.7084,9769.0
2021-12-30 11:50:00,207.89,207.92,207.85,207.92,2547.0,192.6528,192.6806,192.6157,192.6806,2547.0
2021-12-30 11:55:00,207.87,207.95,207.69,207.69,2199.0,192.6342,192.7084,192.4674,192.4674,2199.0
2021-12-30 12:00:00,207.75,207.75,207.63,207.71,1105.0,192.523,192.523,192.4118,192.486,1105.0
2021-12-30 12:05:00,207.71,207.74,207.61,207.74,1301.0,192.486,192.5138,192.3933,192.5138,1301.0
2021-12-30 12:10:00,207.69,207.7,207.5,207.56,1763.0,192.4674,192.4767,192.2914,192.347,1763.0
2021-12-30 12:15:00,207.66,207.71,207.54,207.7,1518.0,192.4396,192.486,192.3284,192.4767,1518.0
2021-12-30 12:20:00,207.58,207.68,207.56,207.68,6074.0,192.3655,192.4582,192.347,192.4582,6074.0
2021-12-30 12:25:00,207.63,207.79,207.63,207.73,1831.0,192.4118,192.5601,192.4118,192.5045,1831.0
2021-12-30 12:30:00,207.73,207.88,207.63,207.88,1453.0,192.5045,192.6435,192.4118,192.6435,1453.0
2021-12-30 12:35:00,207.92,207.93,207.85,207.85,1494.0,192.6806,192.6898,192.6157,192.6157,1494.0
2021-12-30 12:40:00,207.81,207.88,207.77,207.88,2628.0,192.5786,192.6435,192.5416,192.6435,2628.0
2021-12-30 12:45:00,207.9,208.21,207.9,208.17,2063.0,192.662,192.9493,192.662,192.9122,2063.0
2021-12-30 12:50:00,208.13,208.19,208.1,208.1,1252.0,192.8752,192.9308,192.8474,192.8474,1252.0
2021-12-30 12:55:00,208.13,208.22,208.1,208.21,1452.0,192.8752,192.9586,192.8474,192.9493,1452.0
2021-12-30 13:00:00,208.17,208.22,208.09,208.12,949.0,192.9122,192.9586,192.8381,192.8659,949.0
2021-12-30 13:05:00,208.14,208.22,208.1,208.22,1801.0,192.8844,192.9586,192.8474,192.9586,1801.0
2021-12-30 13:10:00,208.17,208.17,208.1,208.1,466.0,192.9122,192.9122,192.8474,192.8474,466.0
2021-12-30 13:15:00,208.18,208.19,208.01,208.08,2496.0,192.9215,192.9308,192.764,192.8288,2496.0
2021-12-30 13:20:00,208.12,208.13,207.91,208.0,1547.0,192.8659,192.8752,192.6713,192.7547,1547.0
2021-12-30 13:25:00,207.99,207.99,207.9,207.95,804.0,192.7454,192.7454,192.662,192.7084,804.0
2021-12-30 13:30:00,207.89,207.93,207.84,207.84,1934.0,192.6528,192.6898,192.6064,192.6064,1934.0
2021-12-30 13:35:00,207.88,207.88,207.77,207.82,1201.0,192.6435,192.6435,192.5416,192.5879,1201.0
2021-12-30 13:40:00,207.91,208.05,207.86,207.97,2497.0,192.6713,192.801,192.625,192.7269,2497.0
2021-12-30 13:45:00,207.97,208.15,207.96,208.11,1944.0,192.7269,192.8937,192.7176,192.8566,1944.0
2021-12-30 13:50:00,208.2,208.21,208.15,208.17,1351.0,192.94,192.9493,192.8937,192.9122,1351.0
2021-12-30 13:55:00,208.21,208.33,208.18,208.23,2262.0,192.9493,193.0605,192.9215,192.9678,2262.0
2021-12-30 14:00:00,208.22,208.49,208.22,208.28,3407.0,192.9586,193.2088,192.9586,193.0142,3407.0
2021-12-30 14:05:00,208.22,208.34,208.18,208.24,2403.0,192.9586,193.0698,192.9215,192.9771,2403.0
2021-12-30 14:10:00,208.19,208.25,208.17,208.19,1228.0,192.9308,192.9864,192.9122,192.9308,1228.0
2021-12-30 14:15:00,208.18,208.47,208.11,208.39,15266.0,192.9215,193.1903,192.8566,193.1161,15266.0
2021-12-30 14:20:00,208.53,208.66,208.51,208.56,2183.0,193.2459,193.3663,193.2273,193.2737,2183.0
2021-12-30 14:25:00,208.55,208.61,208.43,208.59,1500.0,193.2644,193.32,193.1532,193.3015,1500.0
2021-12-30 14:30:00,208.54,208.61,208.49,208.49,900.0,193.2551,193.32,193.2088,193.2088,900.0
2021-12-30 14:35:00,208.5,208.57,208.48,208.55,2248.0,193.2181,193.2829,193.1995,193.2644,2248.0
2021-12-30 14:40:00,208.64,208.64,208.5,208.59,1471.0,193.3478,193.3478,193.2181,193.3015,1471.0
2021-12-30 14:45:00,208.67,208.74,208.62,208.71,1736.0,193.3756,193.4405,193.3293,193.4127,1736.0
2021-12-30 14:50:00,208.74,208.74,208.64,208.73,1002.0,193.4405,193.4405,193.3478,193.4312,1002.0
2021-12-30 14:55:00,208.76,208.77,208.63,208.63,3034.0,193.459,193.4683,193.3385,193.3385,3034.0
2021-12-30 15:00:00,208.57,208.64,208.44,208.62,5360.0,193.2829,193.3478,193.1625,193.3293,5360.0
2021-12-30 15:05:00,208.53,208.63,208.48,208.63,2551.0,193.2459,193.3385,193.1995,193.3385,2551.0
2021-12-30 15:10:00,208.57,208.77,208.56,208.64,3483.0,193.2829,193.4683,193.2737,193.3478,3483.0
2021-12-30 15:15:00,208.71,208.81,208.67,208.72,2991.0,193.4127,193.5053,193.3756,193.4219,2991.0
2021-12-30 15:20:00,208.79,208.86,208.72,208.75,3425.0,193.4868,193.5517,193.4219,193.4497,3425.0
2021-12-30 15:25:00,208.72,208.85,208.67,208.7,4211.0,193.4219,193.5424,193.3756,193.4034,4211.0
2021-12-30 15:30:00,208.68,208.68,208.4,208.4,5425.0,193.3849,193.3849,193.1254,193.1254,5425.0
2021-12-30 15:35:00,208.4,208.54,208.37,208.45,6316.0,193.1254,193.2551,193.0976,193.1717,6316.0
2021-12-30 15:40:00,208.45,208.48,208.18,208.21,5436.0,193.1717,193.1995,192.9215,192.9493,5436.0
2021-12-30 15:45:00,208.21,208.21,207.78,207.96,11582.0,192.9493,192.9493,192.5508,192.7176,11582.0
2021-12-30 15:50:00,207.96,207.98,207.51,207.65,18100.0,192.7176,192.7362,192.3006,192.4304,18100.0
2021-12-30 15:55:00,207.69,207.82,207.18,207.51,62902.0,192.4674,192.5879,191.9948,192.3006,62902.0
2021-12-31 09:30:00,207.32,207.58,207.32,207.5,7336.0,192.1245,192.3655,192.1245,192.2914,7336.0
2021-12-31 09:35:00,207.65,207.69,207.42,207.48,1850.0,192.4304,192.4674,192.2172,192.2728,1850.0
2021-12-31 09:40:00,207.6,207.61,206.9,207.0,6153.0,192.384,192.3933,191.7353,191.828,6153.0
2021-12-31 09:45:00,207.05,207.29,206.94,207.2,2417.0,191.8743,192.0967,191.7724,192.0133,2417.0
2021-12-31 09:50:00,207.29,207.44,207.22,207.22,3677.0,192.0967,192.2357,192.0319,192.0319,3677.0
2021-12-31 09:55:00,207.11,207.34,206.75,206.75,2990.0,191.9299,192.1431,191.5963,191.5963,2990.0
2021-12-31 10:00:00,206.96,207.46,206.77,207.44,3391.0,191.7909,192.2543,191.6149,192.2357,3391.0
2021-12-31 10:05:00,207.32,207.36,207.2,207.25,3214.0,192.1245,192.1616,192.0133,192.0597,3214.0
2021-12-31 10:10:00,207.34,207.35,207.1,207.2,2854.0,192.1431,192.1523,191.9207,192.0133,2854.0
2021-12-31 10:15:00,207.14,207.2,206.93,207.06,2569.0,191.9577,192.0133,191.7631,191.8836,2569.0
2021-12-31 10:20:00,207.04,207.04,206.84,206.9,3175.0,191.8651,191.8651,191.6797,191.7353,3175.0
2021-12-31 10:25:00,206.77,207.11,206.77,206.99,4424.0,191.6149,191.9299,191.6149,191.8187,4424.0
2021-12-31 10:30:00,207.02,207.02,206.65,206.65,4827.0,191.8465,191.8465,191.5037,191.5037,4827.0
2021-12-31 10:35:00,206.82,206.82,206.63,206.64,3599.0,191.6612,191.6612,191.4851,191.4944,3599.0
2021-12-31 10:40:00,206.58,206.61,206.33,206.61,2640.0,191.4388,191.4666,191.2071,191.4666,2640.0
2021-12-31 10:45:00,206.64,206.7,206.54,206.61,4589.0,191.4944,191.55,191.4017,191.4666,4589.0
2021-12-31 10:50:00,206.61,206.81,206.54,206.72,3476.0,191.4666,191.6519,191.4017,191.5685,3476.0
2021-12-31 10:55:00,206.67,206.81,206.65,206.72,2776.0,191.5222,191.6519,191.5037,191.5685,2776.0
2021-12-31 11:00:00,206.94,207.05,206.56,206.59,3488.0,191.7724,191.8743,191.4202,191.448,3488.0
2021-12-31 11:05:00,206.61,206.74,206.6,206.68,4208.0,191.4666,191.5871,191.4573,191.5315,4208.0
2021-12-31 11:10:00,206.73,206.98,206.73,206.92,1102.0,191.5778,191.8095,191.5778,191.7539,1102.0
2021-12-31 11:15:00,206.98,207.22,206.94,207.02,2235.0,191.8095,192.0319,191.7724,191.8465,2235.0
2021-12-31 11:20:00,206.91,206.93,206.87,206.87,904.0,191.7446,191.7631,191.7075,191.7075,904.0
2021-12-31 11:25:00,206.85,206.85,206.62,206.63,1397.0,191.689,191.689,191.4759,191.4851,1397.0
2021-12-31 11:30:00,206.66,206.66,206.53,206.61,1418.0,191.5129,191.5129,191.3924,191.4666,1418.0
2021-12-31 11:35:00,206.74,206.81,206.68,206.7,1526.0,191.5871,191.6519,191.5315,191.55,1526.0
2021-12-31 11:40:00,206.83,206.96,206.75,206.96,6981.0,191.6705,191.7909,191.5963,191.7909,6981.0
2021-12-31 11:45:00,206.96,207.0,206.63,206.64,2104.0,191.7909,191.828,191.4851,191.4944,2104.0
2021-12-31 11:50:00,206.68,206.86,206.65,206.86,5099.0,191.5315,191.6983,191.5037,191.6983,5099.0
2021-12-31 11:55:00,206.93,207.05,206.93,206.96,1922.0,191.7631,191.8743,191.7631,191.7909,1922.0
2021-12-31 12:00:00,206.86,207.04,206.86,207.01,3124.0,191.6983,191.8651,191.6983,191.8373,3124.0
2021-12-31 12:05:00,206.96,207.01,206.92,206.96,829.0,191.7909,191.8373,191.7539,191.7909,829.0
2021-12-31 12:10:00,207.05,207.05,206.88,206.92,2614.0,191.8743,191.8743,191.7168,191.7539,2614.0
2021-12-31 12:15:00,206.94,206.95,206.8,206.8,1976.0,191.7724,191.7817,191.6427,191.6427,1976.0
2021-12-31 12:20:00,206.77,206.9,206.77,206.82,1016.0,191.6149,191.7353,191.6149,191.6612,1016.0
2021-12-31 12:25:00,206.85,206.85,206.85,206.85,521.0,191.689,191.689,191.689,191.689,521.0
2021-12-31 12:30:00,206.79,206.93,206.78,206.85,805.0,191.6334,191.7631,191.6241,191.689,805.0
2021-12-31 12:35:00,206.88,207.01,206.85,207.0,2076.0,191.7168,191.8373,191.689,191.828,2076.0
2021-12-31 12:40:00,207.04,207.2,207.0,207.09,3707.0,191.8651,192.0133,191.828,191.9114,3707.0
2021-12-31 12:45:00,207.12,207.19,206.98,207.18,7434.0,191.9392,192.0041,191.8095,191.9948,7434.0
2021-12-31 12:50:00,207.17,207.31,207.11,207.2,2002.0,191.9855,192.1153,191.9299,192.0133,2002.0
2021-12-31 12:55:00,207.26,207.36,207.24,207.36,2821.0,192.0689,192.1616,192.0504,192.1616,2821.0
2021-12-31 13:00:00,207.31,207.42,207.3,207.31,1803.0,192.1153,192.2172,192.106,192.1153,1803.0
2021-12-31 13:05:00,207.42,207.49,207.41,207.48,800.0,192.2172,192.2821,192.2079,192.2728,800.0
2021-12-31 13:10:00,207.54,207.54,207.45,207.46,2853.0,192.3284,192.3284,192.245,192.2543,2853.0
2021-12-31 13:15:00,207.46,207.46,207.29,207.41,2381.0,192.2543,192.2543,192.0967,192.2079,2381.0
2021-12-31 13:20:00,207.34,207.44,207.27,207.27,5523.0,192.1431,192.2357,192.0782,192.0782,5523.0
2021-12-31 13:25:00,207.25,207.32,207.15,207.31,5662.0,192.0597,192.1245,191.967,192.1153,5662.0
2021-12-31 13:30:00,207.33,207.75,207.24,207.73,10711.0,192.1338,192.523,192.0504,192.5045,10711.0
2021-12-31 13:35:00,207.69,207.85,207.65,207.76,5917.0,192.4674,192.6157,192.4304,192.5323,5917.0
2021-12-31 13:40:00,207.81,207.82,207.6,207.74,1417.0,192.5786,192.5879,192.384,192.5138,1417.0
2021-12-31 13:45:00,207.84,207.87,207.75,207.81,3695.0,192.6064,192.6342,192.523,192.5786,3695.0
2021-12-31 13:50:00,207.83,207.83,207.65,207.66,12883.0,192.5972,192.5972,192.4304,192.4396,12883.0
2021-12-31 13:55:00,207.66,207.68,207.55,207.57,9391.0,192.4396,192.4582,192.3377,192.3562,9391.0
2021-12-31 14:00:00,207.65,207.78,207.64,207.72,3888.0,192.4304,192.5508,192.4211,192.4952,3888.0
2021-12-31 14:05:00,207.73,208.06,207.73,208.06,1859.0,192.5045,192.8103,192.5045,192.8103,1859.0
2021-12-31 14:10:00,208.09,208.16,208.09,208.13,1200.0,192.8381,192.903,192.8381,192.8752,1200.0
2021-12-31 14:15:00,208.06,208.07,207.86,207.96,2055.0,192.8103,192.8196,192.625,192.7176,2055.0
2021-12-31 14:20:00,208.03,208.12,208.03,208.12,800.0,192.7825,192.8659,192.7825,192.8659,800.0
2021-12-31 14:25:00,208.14,208.27,208.14,208.19,2365.0,192.8844,193.0049,192.8844,192.9308,2365.0
2021-12-31 14:30:00,208.15,208.38,208.15,208.21,6325.0,192.8937,193.1069,192.8937,192.9493,6325.0
2021-12-31 14:35:00,208.19,208.31,208.18,208.28,1209.0,192.9308,193.042,192.9215,193.0142,1209.0
2021-12-31 14:40:00,208.26,208.34,208.25,208.28,2804.0,192.9956,193.0698,192.9864,193.0142,2804.0
2021-12-31 14:45:00,208.25,208.29,208.17,208.17,4477.0,192.9864,193.0234,192.9122,192.9122,4477.0
2021-12-31 14:50:00,208.22,208.32,208.22,208.32,652.0,192.9586,193.0512,192.9586,193.0512,652.0
2021-12-31 14:55:00,208.3,208.3,208.04,208.14,5323.0,193.0327,193.0327,192.7918,192.8844,5323.0
2021-12-31 15:00:00,208.19,208.59,208.19,208.57,26150.0,192.9308,193.3015,192.9308,193.2829,26150.0
2021-12-31 15:05:00,208.65,208.65,208.48,208.56,3015.0,193.3571,193.3571,193.1995,193.2737,3015.0
2021-12-31 15:10:00,208.56,208.63,208.45,208.52,7357.0,193.2737,193.3385,193.1717,193.2366,7357.0
2021-12-31 15:15:00,208.46,208.78,208.46,208.78,2776.0,193.181,193.4775,193.181,193.4775,2776.0
2021-12-31 15:20:00,208.73,208.86,208.65,208.85,4730.0,193.4312,193.5517,193.3571,193.5424,4730.0
2021-12-31 15:25:00,208.89,209.13,208.88,209.01,6019.0,193.5795,193.8019,193.5702,193.6907,6019.0
2021-12-31 15:30:00,208.88,209.01,208.81,208.92,7747.0,193.5702,193.6907,193.5053,193.6073,7747.0
2021-12-31 15:35:00,208.94,209.2,208.89,209.12,5528.0,193.6258,193.8667,193.5795,193.7926,5528.0
2021-12-31 15:40:00,209.26,209.29,209.01,209.28,9391.0,193.9224,193.9502,193.6907,193.9409,9391.0
2021-12-31 15:45:00,209.28,209.47,209.23,209.39,24276.0,193.9409,194.117,193.8946,194.0428,24276.0
2021-12-31 15:50:00,209.4,209.47,208.61,208.61,16561.0,194.0521,194.117,193.32,193.32,16561.0
2021-12-31 15:55:00,208.64,208.82,208.41,208.5,73069.0,193.3478,193.5146,193.1347,193.2181,73069.0
2022-01-03 09:30:00,209.0,209.53,208.75,209.25,14918.0,193.6814,194.1726,193.4497,193.9131,14918.0
2022-01-03 09:35:00,209.4,209.55,208.95,208.97,2752.0,194.0521,194.1911,193.6351,193.6536,2752.0
2022-01-03 09:40:00,208.99,209.39,208.99,209.05,1624.0,193.6721,194.0428,193.6721,193.7277,1624.0
2022-01-03 09:45:00,209.01,209.01,207.6,207.78,3712.0,193.6907,193.6907,192.384,192.5508,3712.0
2022-01-03 09:50:00,208.14,209.29,208.14,208.9,8625.0,192.8844,193.9502,192.8844,193.5887,8625.0
2022-01-03 09:55:00,208.8,209.02,208.54,208.65,3088.0,193.4961,193.6999,193.2551,193.3571,3088.0
2022-01-03 10:00:00,208.53,208.9,207.74,207.97,23029.0,193.2459,193.5887,192.5138,192.7269,23029.0
2022-01-03 10:05:00,208.07,208.07,207.39,207.39,1339.0,192.8196,192.8196,192.1894,192.1894,1339.0
2022-01-03 10:10:00,207.48,208.3,207.47,208.23,3478.0,192.2728,193.0327,192.2635,192.9678,3478.0
2022-01-03 10:15:00,208.01,208.36,207.84,208.36,2750.0,192.764,193.0883,192.6064,193.0883,2750.0
2022-01-03 10:20:00,208.28,208.59,208.27,208.56,3800.0,193.0142,193.3015,193.0049,193.2737,3800.0
2022-01-03 10:25:00,208.36,208.68,208.2,208.52,8341.0,193.0883,193.3849,192.94,193.2366,8341.0
2022-01-03 10:30:00,208.42,208.54,207.36,207.87,7784.0,193.1439,193.2551,192.1616,192.6342,7784.0
2022-01-03 10:35:00,207.66,207.84,207.43,207.76,3696.0,192.4396,192.6064,192.2265,192.5323,3696.0
2022-01-03 10:40:00,207.73,207.76,207.22,207.66,3568.0,192.5045,192.5323,192.0319,192.4396,3568.0
2022-01-03 10:45:00,207.51,207.93,207.33,207.84,3441.0,192.3006,192.6898,192.1338,192.6064,3441.0
2022-01-03 10:50:00,207.62,207.62,207.25,207.31,700.0,192.4026,192.4026,192.0597,192.1153,700.0
2022-01-03 10:55:00,207.31,207.45,206.81,207.13,4345.0,192.1153,192.245,191.6519,191.9485,4345.0
2022-01-03 11:00:00,207.25,207.54,207.23,207.32,1900.0,192.0597,192.3284,192.0411,192.1245,1900.0
2022-01-03 11:05:00,207.21,207.29,206.86,206.95,4296.0,192.0226,192.0967,191.6983,191.7817,4296.0
2022-01-03 11:10:00,206.91,206.91,206.69,206.81,1000.0,191.7446,191.7446,191.5407,191.6519,1000.0
2022-01-03 11:15:00,206.99,206.99,206.59,206.99,12344.0,191.8187,191.8187,191.448,191.8187,12344.0
2022-01-03 11:20:00,206.9,207.09,206.76,207.09,728.0,191.7353,191.9114,191.6056,191.9114,728.0
2022-01-03 11:25:00,207.14,207.14,207.0,207.03,345.0,191.9577,191.9577,191.828,191.8558,345.0
2022-01-03 11:30:00,207.02,207.08,206.67,206.67,2855.0,191.8465,191.9021,191.5222,191.5222,2855.0
2022-01-03 11:35:00,206.78,206.78,206.32,206.53,2800.0,191.6241,191.6241,191.1978,191.3924,2800.0
2022-01-03 11:40:00,206.67,206.79,206.48,206.67,5407.0,191.5222,191.6334,191.3461,191.5222,5407.0
2022-01-03 11:45:00,206.73,206.86,206.51,206.85,3860.0,191.5778,191.6983,191.3739,191.689,3860.0
2022-01-03 11:50:00,206.65,206.87,206.62,206.87,1033.0,191.5037,191.7075,191.4759,191.7075,1033.0
2022-01-03 11:55:00,206.97,207.15,206.97,207.0,1400.0,191.8002,191.967,191.8002,191.828,1400.0
2022-01-03 12:00:00,207.06,207.16,206.96,207.16,4964.0,191.8836,191.9763,191.7909,191.9763,4964.0
2022-01-03 12:05:00,207.06,207.28,207.06,207.28,2971.0,191.8836,192.0875,191.8836,192.0875,2971.0
2022-01-03 12:10:00,207.24,207.24,206.97,207.09,2150.0,192.0504,192.0504,191.8002,191.9114,2150.0
2022-01-03 12:15:00,207.09,207.09,206.83,207.06,2206.0,191.9114,191.9114,191.6705,191.8836,2206.0
2022-01-03 12:20:00,207.09,207.15,206.98,207.14,2236.0,191.9114,191.967,191.8095,191.9577,2236.0
2022-01-03 12:25:00,207.21,207.26,207.16,207.16,1019.0,192.0226,192.0689,191.9763,191.9763,1019.0
2022-01-03 12:30:00,207.01,207.18,207.0,207.01,1251.0,191.8373,191.9948,191.828,191.8373,1251.0
2022-01-03 12:35:00,207.03,207.03,206.78,206.9,1197.0,191.8558,191.8558,191.6241,191.7353,1197.0
2022-01-03 12:40:00,206.62,206.63,206.59,206.59,1067.0,191.4759,191.4851,191.448,191.448,1067.0
2022-01-03 12:45:00,206.67,206.67,206.5,206.56,927.0,191.5222,191.5222,191.3646,191.4202,927.0
2022-01-03 12:50:00,206.6,206.6,206.57,206.57,414.0,191.4573,191.4573,191.4295,191.4295,414.0
2022-01-03 12:55:00,206.49,206.6,206.14,206.34,4968.0,191.3554,191.4573,191.031,191.2164,4968.0
2022-01-03 13:00:00,206.34,206.43,206.28,206.42,1568.0,191.2164,191.2998,191.1608,191.2905,1568.0
2022-01-03 13:05:00,206.35,206.51,206.35,206.39,2869.0,191.2256,191.3739,191.2256,191.2627,2869.0
2022-01-03 13:10:00,206.35,206.79,206.34,206.76,2934.0,191.2256,191.6334,191.2164,191.6056,2934.0
2022-01-03 13:15:00,206.52,206.9,206.39,206.39,3000.0,191.3832,191.7353,191.2627,191.2627,3000.0
2022-01-03 13:20:00,206.37,206.49,206.37,206.47,2721.0,191.2442,191.3554,191.2442,191.3368,2721.0
2022-01-03 13:25:00,206.45,206.58,206.45,206.55,1543.0,191.3183,191.4388,191.3183,191.411,1543.0
2022-01-03 13:30:00,206.61,206.65,206.39,206.39,2388.0,191.4666,191.5037,191.2627,191.2627,2388.0
2022-01-03 13:35:00,206.49,206.56,206.41,206.41,4717.0,191.3554,191.4202,191.2812,191.2812,4717.0
2022-01-03 13:40:00,206.38,206.4,206.24,206.4,1117.0,191.2534,191.272,191.1237,191.272,1117.0
2022-01-03 13:45:00,206.4,206.4,206.28,206.28,1700.0,191.272,191.272,191.1608,191.1608,1700.0
2022-01-03 13:50:00,206.32,206.41,206.25,206.33,2822.0,191.1978,191.2812,191.133,191.2071,2822.0
2022-01-03 13:55:00,206.41,206.65,206.37,206.64,4944.0,191.2812,191.5037,191.2442,191.4944,4944.0
2022-01-03 14:00:00,206.63,206.75,206.63,206.75,2115.0,191.4851,191.5963,191.4851,191.5963,2115.0
2022-01-03 14:05:00,206.69,207.0,206.69,206.97,1743.0,191.5407,191.828,191.5407,191.8002,1743.0
2022-01-03 14:10:00,206.96,207.44,206.92,207.31,6735.0,191.7909,192.2357,191.7539,192.1153,6735.0
2022-01-03 14:15:00,207.29,207.3,207.04,207.07,2232.0,192.0967,192.106,191.8651,191.8929,2232.0
2022-01-03 14:20:00,207.15,207.15,206.99,207.1,1536.0,191.967,191.967,191.8187,191.9207,1536.0
2022-01-03 14:25:00,207.11,207.2,207.11,207.2,800.0,191.9299,192.0133,191.9299,192.0133,800.0
2022-01-03 14:30:00,207.3,207.36,207.11,207.2,2192.0,192.106,192.1616,191.9299,192.0133,2192.0
2022-01-03 14:35:00,207.2,207.42,207.2,207.38,6379.0,192.0133,192.2172,192.0133,192.1801,6379.0
2022-01-03 14:40:00,207.31,207.72,207.31,207.71,5592.0,192.1153,192.4952,192.1153,192.486,5592.0
2022-01-03 14:45:00,207.61,207.71,207.52,207.56,10296.0,192.3933,192.486,192.3099,192.347,10296.0
2022-01-03 14:50:00,207.62,207.69,207.57,207.57,1300.0,192.4026,192.4674,192.3562,192.3562,1300.0
2022-01-03 14:55:00,207.61,207.67,207.46,207.62,4624.0,192.3933,192.4489,192.2543,192.4026,4624.0
2022-01-03 15:00:00,207.62,207.62,207.43,207.6,3700.0,192.4026,192.4026,192.2265,192.384,3700.0
2022-01-03 15:05:00,207.59,207.59,207.51,207.53,1300.0,192.3748,192.3748,192.3006,192.3192,1300.0
2022-01-03 15:10:00,207.51,207.51,207.2,207.2,2377.0,192.3006,192.3006,192.0133,192.0133,2377.0
2022-01-03 15:15:00,207.19,207.31,207.14,207.29,2100.0,192.0041,192.1153,191.9577,192.0967,2100.0
2022-01-03 15:20:00,207.3,207.52,207.25,207.52,5090.0,192.106,192.3099,192.0597,192.3099,5090.0
2022-01-03 15:25:00,207.5,207.5,207.32,207.38,3359.0,192.2914,192.2914,192.1245,192.1801,3359.0
2022-01-03 15:30:00,207.43,207.46,207.1,207.14,7425.0,192.2265,192.2543,191.9207,191.9577,7425.0
2022-01-03 15:35:00,207.19,207.3,206.86,206.94,6882.0,192.0041,192.106,191.6983,191.7724,6882.0
2022-01-03 15:40:00,207.02,207.02,206.62,206.74,6013.0,191.8465,191.8465,191.4759,191.5871,6013.0
2022-01-03 15:45:00,206.78,207.2,206.75,207.2,12532.0,191.6241,192.0133,191.5963,192.0133,12532.0
2022-01-03 15:50:00,207.12,207.42,207.02,207.17,14429.0,191.9392,192.2172,191.8465,191.9855,14429.0
2022-01-03 15:55:00,207.19,207.46,207.06,207.46,50549.0,192.0041,192.2543,191.8836,192.2543,50549.0
2022-01-04 09:30:00,209.07,209.96,208.21,209.36,19641.0,193.7463,194.571,192.9493,194.015,19641.0
2022-01-04 09:35:00,209.09,209.75,209.09,209.56,1255.0,193.7648,194.3764,193.7648,194.2004,1255.0
2022-01-04 09:40:00,209.74,209.91,209.5,209.54,6837.0,194.3672,194.5247,194.1448,194.1818,6837.0
2022-01-04 09:45:00,209.54,209.75,209.3,209.71,5805.0,194.1818,194.3764,193.9594,194.3394,5805.0
2022-01-04 09:50:00,209.92,210.12,209.88,210.0,12975.0,194.534,194.7193,194.4969,194.6081,12975.0
2022-01-04 09:55:00,210.09,210.67,209.91,210.44,12925.0,194.6915,195.229,194.5247,195.0159,12925.0
2022-01-04 10:00:00,210.29,210.71,210.18,210.65,38245.0,194.8769,195.2661,194.7749,195.2105,38245.0
2022-01-04 10:05:00,210.61,210.84,210.61,210.84,4095.0,195.1734,195.3865,195.1734,195.3865,4095.0
2022-01-04 10:10:00,210.88,211.17,210.88,211.14,8308.0,195.4236,195.6924,195.4236,195.6646,8308.0
2022-01-04 10:15:00,211.15,211.27,210.2,210.2,44618.0,195.6738,195.785,194.7935,194.7935,44618.0
2022-01-04 10:20:00,210.17,210.46,209.9,210.43,16629.0,194.7657,195.0344,194.5154,195.0066,16629.0
2022-01-04 10:25:00,210.44,210.76,210.29,210.62,7419.0,195.0159,195.3124,194.8769,195.1827,7419.0
2022-01-04 10:30:00,210.79,210.85,210.52,210.85,3710.0,195.3402,195.3958,195.09,195.3958,3710.0
2022-01-04 10:35:00,210.82,211.43,210.66,211.22,9678.0,195.368,195.9333,195.2197,195.7387,9678.0
2022-01-04 10:40:00,211.07,211.45,210.95,211.45,15112.0,195.5997,195.9518,195.4885,195.9518,15112.0
2022-01-04 10:45:00,211.36,211.71,211.25,211.39,3106.0,195.8684,196.1928,195.7665,195.8962,3106.0
2022-01-04 10:50:00,211.45,211.78,211.42,211.76,8320.0,195.9518,196.2576,195.924,196.2391,8320.0
2022-01-04 10:55:00,211.84,211.92,211.37,211.63,7889.0,196.3133,196.3874,195.8777,196.1186,7889.0
2022-01-04 11:00:00,211.67,211.73,211.32,211.47,4543.0,196.1557,196.2113,195.8314,195.9704,4543.0
2022-01-04 11:05:00,211.4,211.93,211.4,211.86,3344.0,195.9055,196.3967,195.9055,196.3318,3344.0
2022-01-04 11:10:00,211.9,211.9,211.29,211.6,5406.0,196.3689,196.3689,195.8036,196.0908,5406.0
2022-01-04 11:15:00,211.76,211.86,211.63,211.63,3342.0,196.2391,196.3318,196.1186,196.1186,3342.0
2022-01-04 11:20:00,211.63,211.76,211.51,211.76,6362.0,196.1186,196.2391,196.0074,196.2391,6362.0
2022-01-04 11:25:00,211.8,211.85,211.67,211.84,2502.0,196.2762,196.3225,196.1557,196.3133,2502.0
2022-01-04 11:30:00,211.83,211.83,211.42,211.73,7405.0,196.304,196.304,195.924,196.2113,7405.0
2022-01-04 11:35:00,211.74,211.83,211.54,211.73,5937.0,196.2206,196.304,196.0352,196.2113,5937.0
2022-01-04 11:40:00,211.8,211.96,211.74,211.93,2055.0,196.2762,196.4245,196.2206,196.3967,2055.0
2022-01-04 11:45:00,211.91,212.05,211.74,211.88,7625.0,196.3781,196.5079,196.2206,196.3503,7625.0
2022-01-04 11:50:00,212.01,212.31,212.01,212.21,8826.0,196.4708,196.7488,196.4708,196.6561,8826.0
2022-01-04 11:55:00,212.11,212.23,211.96,212.18,10768.0,196.5635,196.6747,196.4245,196.6283,10768.0
2022-01-04 12:00:00,212.1,212.2,211.94,212.2,4234.0,196.5542,196.6469,196.4059,196.6469,4234.0
2022-01-04 12:05:00,212.26,212.37,211.99,212.09,6056.0,196.7025,196.8044,196.4523,196.5449,6056.0
2022-01-04 12:10:00,212.07,212.13,211.88,211.94,4477.0,196.5264,196.582,196.3503,196.4059,4477.0
2022-01-04 12:15:00,212.0,212.23,211.93,211.93,3098.0,196.4615,196.6747,196.3967,196.3967,3098.0
2022-01-04 12:20:00,212.03,212.35,211.93,212.27,7483.0,196.4893,196.7859,196.3967,196.7117,7483.0
2022-01-04 12:25:00,212.33,212.44,212.17,212.18,5100.0,196.7673,196.8693,196.6191,196.6283,5100.0
2022-01-04 12:30:00,212.19,212.22,212.04,212.18,5118.0,196.6376,196.6654,196.4986,196.6283,5118.0
2022-01-04 12:35:00,212.25,212.38,212.22,212.26,2246.0,196.6932,196.8137,196.6654,196.7025,2246.0
2022-01-04 12:40:00,212.24,212.34,212.18,212.26,6185.0,196.6839,196.7766,196.6283,196.7025,6185.0
2022-01-04 12:45:00,212.18,212.28,212.12,212.13,8805.0,196.6283,196.721,196.5727,196.582,8805.0
2022-01-04 12:50:00,212.15,212.34,212.14,212.2,3288.0,196.6005,196.7766,196.5913,196.6469,3288.0
2022-01-04 12:55:00,212.2,212.2,211.97,212.14,3826.0,196.6469,196.6469,196.4337,196.5913,3826.0
2022-01-04 13:00:00,212.13,212.15,211.99,212.08,3702.0,196.582,196.6005,196.4523,196.5357,3702.0
2022-01-04 13:05:00,212.1,212.15,212.0,212.0,5775.0,196.5542,196.6005,196.4615,196.4615,5775.0
2022-01-04 13:10:00,211.98,212.11,211.94,212.08,3322.0,196.443,196.5635,196.4059,196.5357,3322.0
2022-01-04 13:15:00,212.06,212.06,211.81,211.92,4267.0,196.5171,196.5171,196.2855,196.3874,4267.0
2022-01-04 13:20:00,211.93,212.02,211.93,211.97,1530.0,196.3967,196.4801,196.3967,196.4337,1530.0
2022-01-04 13:25:00,212.01,212.01,211.76,211.82,3097.0,196.4708,196.4708,196.2391,196.2947,3097.0
2022-01-04 13:30:00,211.9,211.98,211.66,211.66,3139.0,196.3689,196.443,196.1464,196.1464,3139.0
2022-01-04 13:35:00,211.63,211.63,211.6,211.63,500.0,196.1186,196.1186,196.0908,196.1186,500.0
2022-01-04 13:40:00,211.6,211.64,211.51,211.55,5446.0,196.0908,196.1279,196.0074,196.0445,5446.0
2022-01-04 13:45:00,211.55,211.68,211.5,211.59,4338.0,196.0445,196.165,195.9982,196.0816,4338.0
2022-01-04 13:50:00,211.66,211.76,211.59,211.73,2086.0,196.1464,196.2391,196.0816,196.2113,2086.0
2022-01-04 13:55:00,211.59,211.6,211.46,211.5,5213.0,196.0816,196.0908,195.9611,195.9982,5213.0
2022-01-04 14:00:00,211.61,211.9,211.59,211.9,4786.0,196.1001,196.3689,196.0816,196.3689,4786.0
2022-01-04 14:05:00,211.84,211.84,211.34,211.45,4833.0,196.3133,196.3133,195.8499,195.9518,4833.0
2022-01-04 14:10:00,211.43,211.63,211.36,211.37,3746.0,195.9333,196.1186,195.8684,195.8777,3746.0
2022-01-04 14:15:00,211.52,211.71,211.49,211.5,2853.0,196.0167,196.1928,195.9889,195.9982,2853.0
2022-01-04 14:20:00,211.57,211.59,211.46,211.53,1415.0,196.063,196.0816,195.9611,196.026,1415.0
2022-01-04 14:25:00,211.62,211.83,211.52,211.74,9605.0,196.1094,196.304,196.0167,196.2206,9605.0
2022-01-04 14:30:00,211.78,212.0,211.77,212.0,5898.0,196.2576,196.4615,196.2484,196.4615,5898.0
2022-01-04 14:35:00,212.07,212.07,211.91,212.0,5374.0,196.5264,196.5264,196.3781,196.4615,5374.0
2022-01-04 14:40:00,211.97,212.06,211.92,211.97,5846.0,196.4337,196.5171,196.3874,196.4337,5846.0
2022-01-04 14:45:00,212.01,212.26,211.95,212.21,6240.0,196.4708,196.7025,196.4152,196.6561,6240.0
2022-01-04 14:50:00,212.25,212.33,212.16,212.24,1781.0,196.6932,196.7673,196.6098,196.6839,1781.0
2022-01-04 14:55:00,212.23,212.31,212.05,212.12,10505.0,196.6747,196.7488,196.5079,196.5727,10505.0
2022-01-04 15:00:00,212.11,212.18,212.07,212.09,3530.0,196.5635,196.6283,196.5264,196.5449,3530.0
2022-01-04 15:05:00,212.14,212.36,212.13,212.14,9738.0,196.5913,196.7951,196.582,196.5913,9738.0
2022-01-04 15:10:00,212.31,212.31,212.15,212.24,2208.0,196.7488,196.7488,196.6005,196.6839,2208.0
2022-01-04 15:15:00,212.22,212.31,212.09,212.13,5792.0,196.6654,196.7488,196.5449,196.582,5792.0
2022-01-04 15:20:00,212.14,212.23,212.04,212.16,2795.0,196.5913,196.6747,196.4986,196.6098,2795.0
2022-01-04 15:25:00,212.17,212.21,212.08,212.09,5043.0,196.6191,196.6561,196.5357,196.5449,5043.0
2022-01-04 15:30:00,212.04,212.09,211.95,211.97,4989.0,196.4986,196.5449,196.4152,196.4337,4989.0
2022-01-04 15:35:00,211.98,212.04,211.77,211.8,6537.0,196.443,196.4986,196.2484,196.2762,6537.0
2022-01-04 15:40:00,211.77,211.98,211.71,211.94,11663.0,196.2484,196.443,196.1928,196.4059,11663.0
2022-01-04 15:45:00,211.97,212.28,211.97,212.11,10818.0,196.4337,196.721,196.4337,196.5635,10818.0
2022-01-04 15:50:00,212.16,212.46,212.16,212.2,19381.0,196.6098,196.8878,196.6098,196.6469,19381.0
2022-01-04 15:55:00,212.15,212.17,211.91,212.04,53657.0,196.6005,196.6191,196.3781,196.4986,53657.0
2022-01-05 09:30:00,212.77,213.6,212.64,213.06,16415.0,197.1751,197.9443,197.0546,197.4438,16415.0
2022-01-05 09:35:00,213.38,213.68,212.63,212.65,6002.0,197.7404,198.0184,197.0453,197.0639,6002.0
2022-01-05 09:40:00,212.77,213.56,212.62,213.33,5205.0,197.1751,197.9072,197.0361,197.694,5205.0
2022-01-05 09:45:00,213.74,213.77,213.5,213.65,2036.0,198.074,198.1018,197.8516,197.9906,2036.0
2022-01-05 09:50:00,213.73,214.01,213.17,213.18,7866.0,198.0647,198.3242,197.5458,197.555,7866.0
2022-01-05 09:55:00,213.06,213.08,212.5,212.84,1248.0,197.4438,197.4624,196.9249,197.24,1248.0
2022-01-05 10:00:00,212.68,212.68,212.13,212.26,1234.0,197.0917,197.0917,196.582,196.7025,1234.0
2022-01-05 10:05:00,212.4,212.54,212.0,212.47,3849.0,196.8322,196.9619,196.4615,196.8971,3849.0
2022-01-05 10:10:00,212.69,212.7,212.53,212.61,1100.0,197.101,197.1102,196.9527,197.0268,1100.0
2022-01-05 10:15:00,212.71,213.49,212.71,213.17,4537.0,197.1195,197.8423,197.1195,197.5458,4537.0
2022-01-05 10:20:00,213.26,213.38,213.17,213.37,1003.0,197.6292,197.7404,197.5458,197.7311,1003.0
2022-01-05 10:25:00,213.4,213.4,212.9,213.31,2141.0,197.7589,197.7589,197.2956,197.6755,2141.0
2022-01-05 10:30:00,213.33,213.37,213.12,213.2,1693.0,197.694,197.7311,197.4994,197.5736,1693.0
2022-01-05 10:35:00,213.25,213.38,212.93,213.36,3001.0,197.6199,197.7404,197.3234,197.7218,3001.0
2022-01-05 10:40:00,213.35,213.35,212.85,212.94,3146.0,197.7126,197.7126,197.2492,197.3326,3146.0
2022-01-05 10:45:00,212.95,213.48,212.95,213.48,3486.0,197.3419,197.833,197.3419,197.833,3486.0
2022-01-05 10:50:00,213.38,213.38,213.11,213.15,3602.0,197.7404,197.7404,197.4902,197.5272,3602.0
2022-01-05 10:55:00,213.12,213.12,212.66,212.8,1184.0,197.4994,197.4994,197.0732,197.2029,1184.0
2022-01-05 11:00:00,212.86,212.92,212.42,212.46,3656.0,197.2585,197.3141,196.8507,196.8878,3656.0
2022-01-05 11:05:00,212.53,212.66,212.23,212.31,4095.0,196.9527,197.0732,196.6747,196.7488,4095.0
2022-01-05 11:10:00,212.17,212.95,212.05,212.95,6632.0,196.6191,197.3419,196.5079,197.3419,6632.0
2022-01-05 11:15:00,212.98,212.99,212.86,212.89,425.0,197.3697,197.379,197.2585,197.2863,425.0
2022-01-05 11:20:00,212.96,212.99,212.83,212.93,1719.0,197.3512,197.379,197.2307,197.3234,1719.0
2022-01-05 11:25:00,212.84,212.84,212.76,212.77,290.0,197.24,197.24,197.1658,197.1751,290.0
2022-01-05 11:30:00,212.65,212.66,212.53,212.64,20233.0,197.0639,197.0732,196.9527,197.0546,20233.0
2022-01-05 11:35:00,212.66,212.98,212.66,212.98,539.0,197.0732,197.3697,197.0732,197.3697,539.0
2022-01-05 11:40:00,212.82,212.87,212.76,212.87,776.0,197.2214,197.2678,197.1658,197.2678,776.0
2022-01-05 11:45:00,212.94,213.05,212.83,213.05,1100.0,197.3326,197.4346,197.2307,197.4346,1100.0
2022-01-05 11:50:00,212.98,213.08,212.85,213.08,2566.0,197.3697,197.4624,197.2492,197.4624,2566.0
2022-01-05 11:55:00,213.03,213.34,212.96,213.31,2421.0,197.416,197.7033,197.3512,197.6755,2421.0
2022-01-05 12:00:00,213.4,213.63,213.29,213.46,2854.0,197.7589,197.9721,197.657,197.8145,2854.0
2022-01-05 12:05:00,213.35,213.83,213.35,213.83,855.0,197.7126,198.1574,197.7126,198.1574,855.0
2022-01-05 12:10:00,213.89,213.89,213.66,213.74,5467.0,198.213,198.213,197.9999,198.074,5467.0
2022-01-05 12:15:00,213.78,213.89,213.67,213.89,6011.0,198.1111,198.213,198.0091,198.213,6011.0
2022-01-05 12:20:00,213.92,214.08,213.88,214.01,1966.0,198.2408,198.3891,198.2037,198.3242,1966.0
2022-01-05 12:25:00,214.02,214.1,214.02,214.04,2041.0,198.3335,198.4076,198.3335,198.352,2041.0
2022-01-05 12:30:00,214.07,214.25,213.99,214.11,11080.0,198.3798,198.5466,198.3057,198.4169,11080.0
2022-01-05 12:35:00,214.0,214.38,213.91,214.33,3562.0,198.3149,198.6671,198.2315,198.6207,3562.0
2022-01-05 12:40:00,214.42,214.43,214.23,214.23,2128.0,198.7042,198.7134,198.5281,198.5281,2128.0
2022-01-05 12:45:00,214.28,214.33,214.11,214.12,1100.0,198.5744,198.6207,198.4169,198.4261,1100.0
2022-01-05 12:50:00,214.09,214.24,214.01,214.01,5535.0,198.3983,198.5373,198.3242,198.3242,5535.0
2022-01-05 12:55:00,214.01,214.06,213.76,213.92,3881.0,198.3242,198.3705,198.0925,198.2408,3881.0
2022-01-05 13:00:00,213.94,214.0,213.87,213.98,2093.0,198.2593,198.3149,198.1945,198.2964,2093.0
2022-01-05 13:05:00,214.05,214.07,213.84,213.84,2454.0,198.3613,198.3798,198.1667,198.1667,2454.0
2022-01-05 13:10:00,213.9,213.93,213.49,213.5,5528.0,198.2223,198.2501,197.8423,197.8516,5528.0
2022-01-05 13:15:00,213.54,213.63,213.45,213.5,2508.0,197.8887,197.9721,197.8052,197.8516,2508.0
2022-01-05 13:20:00,213.49,213.56,213.4,213.47,1501.0,197.8423,197.9072,197.7589,197.8238,1501.0
2022-01-05 13:25:00,213.39,213.39,213.15,213.2,1849.0,197.7496,197.7496,197.5272,197.5736,1849.0
2022-01-05 13:30:00,213.26,213.33,213.08,213.08,1525.0,197.6292,197.694,197.4624,197.4624,1525.0
2022-01-05 13:35:00,213.12,213.43,213.09,213.34,3161.0,197.4994,197.7867,197.4716,197.7033,3161.0
2022-01-05 13:40:00,213.38,213.46,213.33,213.33,1219.0,197.7404,197.8145,197.694,197.694,1219.0
2022-01-05 13:45:00,213.31,213.53,213.31,213.38,1936.0,197.6755,197.8794,197.6755,197.7404,1936.0
2022-01-05 13:50:00,213.35,213.45,213.03,213.04,8634.0,197.7126,197.8052,197.416,197.4253,8634.0
2022-01-05 13:55:00,213.06,213.36,213.06,213.3,6390.0,197.4438,197.7218,197.4438,197.6662,6390.0
2022-01-05 14:00:00,213.36,213.64,213.04,213.04,4270.0,197.7218,197.9813,197.4253,197.4253,4270.0
2022-01-05 14:05:00,213.08,213.15,212.31,212.32,4558.0,197.4624,197.5272,196.7488,196.7581,4558.0
2022-01-05 14:10:00,212.34,212.45,211.64,211.91,18632.0,196.7766,196.8785,196.1279,196.3781,18632.0
2022-01-05 14:15:00,211.94,212.3,211.63,211.68,5086.0,196.4059,196.7395,196.1186,196.165,5086.0
2022-01-05 14:20:00,211.8,212.18,211.8,212.18,2886.0,196.2762,196.6283,196.2762,196.6283,2886.0
2022-01-05 14:25:00,212.19,212.24,211.68,211.8,4356.0,196.6376,196.6839,196.165,196.2762,4356.0
2022-01-05 14:30:00,211.93,212.0,211.51,211.51,4697.0,196.3967,196.4615,196.0074,196.0074,4697.0
2022-01-05 14:35:00,211.49,211.74,211.39,211.6,3207.0,195.9889,196.2206,195.8962,196.0908,3207.0
2022-01-05 14:40:00,211.56,211.57,211.35,211.35,4499.0,196.0538,196.063,195.8592,195.8592,4499.0
2022-01-05 14:45:00,211.29,211.29,211.08,211.23,4787.0,195.8036,195.8036,195.609,195.748,4787.0
2022-01-05 14:50:00,211.23,211.57,211.02,211.18,3700.0,195.748,196.063,195.5534,195.7016,3700.0
2022-01-05 14:55:00,211.17,211.47,211.13,211.39,5336.0,195.6924,195.9704,195.6553,195.8962,5336.0
2022-01-05 15:00:00,211.41,211.69,211.32,211.57,3796.0,195.9148,196.1742,195.8314,196.063,3796.0
2022-01-05 15:05:00,211.61,211.68,211.18,211.25,4342.0,196.1001,196.165,195.7016,195.7665,4342.0
2022-01-05 15:10:00,211.22,211.26,211.0,211.0,3078.0,195.7387,195.7758,195.5348,195.5348,3078.0
2022-01-05 15:15:00,210.95,211.18,210.67,211.13,4694.0,195.4885,195.7016,195.229,195.6553,4694.0
2022-01-05 15:20:00,211.21,211.32,210.97,210.99,4384.0,195.7294,195.8314,195.507,195.5256,4384.0
2022-01-05 15:25:00,211.02,211.28,210.97,211.23,4217.0,195.5534,195.7943,195.507,195.748,4217.0
2022-01-05 15:30:00,211.13,211.13,210.65,210.7,7548.0,195.6553,195.6553,195.2105,195.2568,7548.0
2022-01-05 15:35:00,210.7,211.17,210.7,210.94,9599.0,195.2568,195.6924,195.2568,195.4792,9599.0
2022-01-05 15:40:00,210.92,210.98,210.78,210.86,10522.0,195.4607,195.5163,195.3309,195.4051,10522.0
2022-01-05 15:45:00,210.83,210.9,210.29,210.3,17562.0,195.3773,195.4421,194.8769,194.8861,17562.0
2022-01-05 15:50:00,210.14,210.48,210.09,210.36,23578.0,194.7379,195.0529,194.6915,194.9417,23578.0
2022-01-05 15:55:00,210.36,210.41,210.03,210.32,68807.0,194.9417,194.9881,194.6359,194.9047,68807.0
2022-01-06 09:30:00,212.53,214.04,210.9,211.35,31705.0,196.9527,198.352,195.4421,195.8592,31705.0
2022-01-06 09:35:00,211.47,211.7,210.94,211.7,1612.0,195.9704,196.1835,195.4792,196.1835,1612.0
2022-01-06 09:40:00,211.92,211.96,211.05,211.37,4022.0,196.3874,196.4245,195.5812,195.8777,4022.0
2022-01-06 09:45:00,211.17,211.17,210.66,210.87,8607.0,195.6924,195.6924,195.2197,195.4143,8607.0
2022-01-06 09:50:00,210.95,211.6,210.95,211.27,3212.0,195.4885,196.0908,195.4885,195.785,3212.0
2022-01-06 09:55:00,211.37,212.06,211.37,211.94,4651.0,195.8777,196.5171,195.8777,196.4059,4651.0
2022-01-06 10:00:00,211.94,212.18,211.66,212.18,9286.0,196.4059,196.6283,196.1464,196.6283,9286.0
2022-01-06 10:05:00,212.06,212.11,211.55,211.66,11401.0,196.5171,196.5635,196.0445,196.1464,11401.0
2022-01-06 10:10:00,211.66,211.74,211.25,211.65,5376.0,196.1464,196.2206,195.7665,196.1372,5376.0
2022-01-06 10:15:00,211.48,211.59,210.33,210.5,8147.0,195.9796,196.0816,194.9139,195.0715,8147.0
2022-01-06 10:20:00,210.5,211.15,210.5,210.9,4735.0,195.0715,195.6738,195.0715,195.4421,4735.0
2022-01-06 10:25:00,210.92,211.04,210.64,210.83,3636.0,195.4607,195.5719,195.2012,195.3773,3636.0
2022-01-06 10:30:00,210.81,211.32,210.72,211.32,5719.0,195.3587,195.8314,195.2753,195.8314,5719.0
2022-01-06 10:35:00,211.17,211.24,210.9,211.0,4561.0,195.6924,195.7572,195.4421,195.5348,4561.0
2022-01-06 10:40:00,211.2,211.65,211.2,211.65,1765.0,195.7202,196.1372,195.7202,196.1372,1765.0
2022-01-06 10:45:00,211.66,211.8,211.28,211.54,7770.0,196.1464,196.2762,195.7943,196.0352,7770.0
2022-01-06 10:50:00,211.78,211.78,211.13,211.22,3385.0,196.2576,196.2576,195.6553,195.7387,3385.0
2022-01-06 10:55:00,211.2,211.33,210.36,210.36,7665.0,195.7202,195.8406,194.9417,194.9417,7665.0
2022-01-06 11:00:00,210.49,210.59,210.3,210.59,4233.0,195.0622,195.1549,194.8861,195.1549,4233.0
2022-01-06 11:05:00,210.59,210.59,210.29,210.53,10980.0,195.1549,195.1549,194.8769,195.0993,10980.0
2022-01-06 11:10:00,210.59,210.66,210.12,210.66,8176.0,195.1549,195.2197,194.7193,195.2197,8176.0
2022-01-06 11:15:00,210.7,210.79,210.22,210.32,6706.0,195.2568,195.3402,194.812,194.9047,6706.0
2022-01-06 11:20:00,210.42,210.89,210.38,210.89,2861.0,194.9973,195.4329,194.9603,195.4329,2861.0
2022-01-06 11:25:00,210.72,211.01,210.45,210.94,8311.0,195.2753,195.5441,195.0251,195.4792,8311.0
2022-01-06 11:30:00,210.95,211.06,210.73,210.99,6697.0,195.4885,195.5904,195.2846,195.5256,6697.0
2022-01-06 11:35:00,210.97,211.13,210.88,210.97,4295.0,195.507,195.6553,195.4236,195.507,4295.0
2022-01-06 11:40:00,210.97,211.02,210.52,210.6,2143.0,195.507,195.5534,195.09,195.1641,2143.0
2022-01-06 11:45:00,210.62,210.9,210.44,210.9,5046.0,195.1827,195.4421,195.0159,195.4421,5046.0
2022-01-06 11:50:00,210.89,211.0,210.73,210.85,3635.0,195.4329,195.5348,195.2846,195.3958,3635.0
2022-01-06 11:55:00,210.82,210.99,210.78,210.97,2280.0,195.368,195.5256,195.3309,195.507,2280.0
2022-01-06 12:00:00,210.93,211.01,210.77,210.98,5820.0,195.47,195.5441,195.3217,195.5163,5820.0
2022-01-06 12:05:00,211.05,211.37,211.05,211.31,3719.0,195.5812,195.8777,195.5812,195.8221,3719.0
2022-01-06 12:10:00,211.3,211.36,211.13,211.34,4443.0,195.8128,195.8684,195.6553,195.8499,4443.0
2022-01-06 12:15:00,211.37,211.52,211.37,211.45,2823.0,195.8777,196.0167,195.8777,195.9518,2823.0
2022-01-06 12:20:00,211.44,211.79,211.44,211.65,2201.0,195.9426,196.2669,195.9426,196.1372,2201.0
2022-01-06 12:25:00,211.64,211.94,211.64,211.89,3609.0,196.1279,196.4059,196.1279,196.3596,3609.0
2022-01-06 12:30:00,211.94,212.09,211.74,212.09,2002.0,196.4059,196.5449,196.2206,196.5449,2002.0
2022-01-06 12:35:00,212.03,212.21,211.89,211.89,10534.0,196.4893,196.6561,196.3596,196.3596,10534.0
2022-01-06 12:40:00,211.78,212.13,211.78,212.09,1898.0,196.2576,196.582,196.2576,196.5449,1898.0
2022-01-06 12:45:00,211.97,211.97,211.77,211.9,1821.0,196.4337,196.4337,196.2484,196.3689,1821.0
2022-01-06 12:50:00,211.84,211.96,211.67,211.77,5689.0,196.3133,196.4245,196.1557,196.2484,5689.0
2022-01-06 12:55:00,211.78,211.89,211.77,211.83,4452.0,196.2576,196.3596,196.2484,196.304,4452.0
2022-01-06 13:00:00,211.8,211.9,211.65,211.9,2526.0,196.2762,196.3689,196.1372,196.3689,2526.0
2022-01-06 13:05:00,211.88,211.89,211.6,211.89,4346.0,196.3503,196.3596,196.0908,196.3596,4346.0
2022-01-06 13:10:00,211.93,211.95,211.69,211.81,3900.0,196.3967,196.4152,196.1742,196.2855,3900.0
2022-01-06 13:15:00,211.78,211.78,211.42,211.58,3723.0,196.2576,196.2576,195.924,196.0723,3723.0
2022-01-06 13:20:00,211.62,211.68,211.46,211.68,7397.0,196.1094,196.165,195.9611,196.165,7397.0
2022-01-06 13:25:00,211.69,211.74,211.54,211.74,3500.0,196.1742,196.2206,196.0352,196.2206,3500.0
2022-01-06 13:30:00,211.71,211.94,211.63,211.94,3524.0,196.1928,196.4059,196.1186,196.4059,3524.0
2022-01-06 13:35:00,211.92,211.92,211.55,211.73,3819.0,196.3874,196.3874,196.0445,196.2113,3819.0
2022-01-06 13:40:00,211.7,211.83,211.52,211.57,5404.0,196.1835,196.304,196.0167,196.063,5404.0
2022-01-06 13:45:00,211.51,211.6,211.29,211.49,3400.0,196.0074,196.0908,195.8036,195.9889,3400.0
2022-01-06 13:50:00,211.44,211.69,211.3,211.59,4501.0,195.9426,196.1742,195.8128,196.0816,4501.0
2022-01-06 13:55:00,211.64,211.69,211.42,211.68,5279.0,196.1279,196.1742,195.924,196.165,5279.0
2022-01-06 14:00:00,211.64,211.77,211.51,211.65,3478.0,196.1279,196.2484,196.0074,196.1372,3478.0
2022-01-06 14:05:00,211.58,211.73,211.49,211.72,8047.0,196.0723,196.2113,195.9889,196.202,8047.0
2022-01-06 14:10:00,211.75,211.88,211.52,211.65,10489.0,196.2298,196.3503,196.0167,196.1372,10489.0
2022-01-06 14:15:00,211.77,211.9,211.66,211.68,5528.0,196.2484,196.3689,196.1464,196.165,5528.0
2022-01-06 14:20:00,211.71,211.92,211.7,211.82,6061.0,196.1928,196.3874,196.1835,196.2947,6061.0
2022-01-06 14:25:00,211.84,211.92,211.83,211.91,1001.0,196.3133,196.3874,196.304,196.3781,1001.0
2022-01-06 14:30:00,211.83,211.96,211.64,211.82,4713.0,196.304,196.4245,196.1279,196.2947,4713.0
2022-01-06 14:35:00,211.91,212.0,211.78,211.81,4016.0,196.3781,196.4615,196.2576,196.2855,4016.0
2022-01-06 14:40:00,211.72,211.93,211.72,211.93,4057.0,196.202,196.3967,196.202,196.3967,4057.0
2022-01-06 14:45:00,212.11,212.11,211.81,211.91,2102.0,196.5635,196.5635,196.2855,196.3781,2102.0
2022-01-06 14:50:00,211.89,211.95,211.83,211.94,1491.0,196.3596,196.4152,196.304,196.4059,1491.0
2022-01-06 14:55:00,211.95,212.02,211.84,211.99,5046.0,196.4152,196.4801,196.3133,196.4523,5046.0
2022-01-06 15:00:00,211.99,212.17,211.94,211.94,2900.0,196.4523,196.6191,196.4059,196.4059,2900.0
2022-01-06 15:05:00,211.94,212.09,211.82,211.82,3712.0,196.4059,196.5449,196.2947,196.2947,3712.0
2022-01-06 15:10:00,211.78,211.92,211.5,211.52,3283.0,196.2576,196.3874,195.9982,196.0167,3283.0
2022-01-06 15:15:00,211.5,211.57,211.27,211.33,8242.0,195.9982,196.063,195.785,195.8406,8242.0
2022-01-06 15:20:00,211.36,211.37,211.14,211.22,2512.0,195.8684,195.8777,195.6646,195.7387,2512.0
2022-01-06 15:25:00,211.29,211.6,211.28,211.59,5008.0,195.8036,196.0908,195.7943,196.0816,5008.0
2022-01-06 15:30:00,211.6,211.63,211.18,211.48,11156.0,196.0908,196.1186,195.7016,195.9796,11156.0
2022-01-06 15:35:00,211.43,211.64,211.42,211.58,4587.0,195.9333,196.1279,195.924,196.0723,4587.0
2022-01-06 15:40:00,211.63,211.75,211.58,211.7,5089.0,196.1186,196.2298,196.0723,196.1835,5089.0
2022-01-06 15:45:00,211.65,211.72,211.26,211.26,15986.0,196.1372,196.202,195.7758,195.7758,15986.0
2022-01-06 15:50:00,211.31,211.7,211.3,211.56,13090.0,195.8221,196.1835,195.8128,196.0538,13090.0
2022-01-06 15:55:00,211.53,211.82,211.35,211.67,39590.0,196.026,196.2947,195.8592,196.1557,39590.0
2022-01-07 09:30:00,212.57,213.01,212.04,213.01,15291.0,196.9897,197.3975,196.4986,197.3975,15291.0
2022-01-07 09:35:00,213.08,213.24,212.56,212.66,3700.0,197.4624,197.6106,196.9805,197.0732,3700.0
2022-01-07 09:40:00,212.56,212.98,212.25,212.98,6843.0,196.9805,197.3697,196.6932,197.3697,6843.0
2022-01-07 09:45:00,212.83,212.98,212.66,212.68,1603.0,197.2307,197.3697,197.0732,197.0917,1603.0
2022-01-07 09:50:00,212.87,213.2,212.87,213.11,5726.0,197.2678,197.5736,197.2678,197.4902,5726.0
2022-01-07 09:55:00,212.96,212.98,212.4,212.82,6654.0,197.3512,197.3697,196.8322,197.2214,6654.0
2022-01-07 10:00:00,213.04,213.29,212.8,213.29,4285.0,197.4253,197.657,197.2029,197.657,4285.0
2022-01-07 10:05:00,213.17,213.25,212.85,213.17,5701.0,197.5458,197.6199,197.2492,197.5458,5701.0
2022-01-07 10:10:00,213.03,213.33,213.0,213.13,8828.0,197.416,197.694,197.3882,197.5087,8828.0
2022-01-07 10:15:00,213.1,213.24,212.83,212.87,4523.0,197.4809,197.6106,197.2307,197.2678,4523.0
2022-01-07 10:20:00,212.98,213.43,212.96,213.2,2663.0,197.3697,197.7867,197.3512,197.5736,2663.0
2022-01-07 10:25:00,213.2,213.82,213.19,213.72,3569.0,197.5736,198.1481,197.5643,198.0555,3569.0
2022-01-07 10:30:00,213.6,213.71,213.11,213.19,4574.0,197.9443,198.0462,197.4902,197.5643,4574.0
2022-01-07 10:35:00,213.23,213.29,212.96,213.08,17011.0,197.6014,197.657,197.3512,197.4624,17011.0
2022-01-07 10:40:00,213.0,213.19,212.73,212.88,6790.0,197.3882,197.5643,197.138,197.277,6790.0
2022-01-07 10:45:00,212.99,213.29,212.82,213.01,4900.0,197.379,197.657,197.2214,197.3975,4900.0
2022-01-07 10:50:00,212.94,213.31,212.69,213.26,4903.0,197.3326,197.6755,197.101,197.6292,4903.0
2022-01-07 10:55:00,213.27,213.3,212.97,213.1,7542.0,197.6384,197.6662,197.3604,197.4809,7542.0
2022-01-07 11:00:00,213.09,213.21,212.88,213.03,3450.0,197.4716,197.5828,197.277,197.416,3450.0
2022-01-07 11:05:00,213.03,213.15,212.83,212.84,6317.0,197.416,197.5272,197.2307,197.24,6317.0
2022-01-07 11:10:00,212.85,213.1,212.79,213.07,6466.0,197.2492,197.4809,197.1936,197.4531,6466.0
2022-01-07 11:15:00,212.98,213.24,212.96,213.08,4763.0,197.3697,197.6106,197.3512,197.4624,4763.0
2022-01-07 11:20:00,213.02,213.31,212.94,213.18,6630.0,197.4068,197.6755,197.3326,197.555,6630.0
2022-01-07 11:25:00,213.15,213.27,213.11,213.18,4395.0,197.5272,197.6384,197.4902,197.555,4395.0
2022-01-07 11:30:00,213.17,213.5,213.1,213.15,11646.0,197.5458,197.8516,197.4809,197.5272,11646.0
2022-01-07 11:35:00,213.16,213.23,212.99,213.17,6163.0,197.5365,197.6014,197.379,197.5458,6163.0
2022-01-07 11:40:00,213.18,213.44,213.03,213.37,11807.0,197.555,197.796,197.416,197.7311,11807.0
2022-01-07 11:45:00,213.22,213.28,213.12,213.24,3360.0,197.5921,197.6477,197.4994,197.6106,3360.0
2022-01-07 11:50:00,213.29,213.68,213.29,213.68,7030.0,197.657,198.0184,197.657,198.0184,7030.0
2022-01-07 11:55:00,213.64,213.75,213.57,213.65,5383.0,197.9813,198.0833,197.9165,197.9906,5383.0
2022-01-07 12:00:00,213.64,213.79,213.63,213.63,2222.0,197.9813,198.1203,197.9721,197.9721,2222.0
2022-01-07 12:05:00,213.64,213.87,213.63,213.73,3640.0,197.9813,198.1945,197.9721,198.0647,3640.0
2022-01-07 12:10:00,213.71,213.75,213.57,213.66,6733.0,198.0462,198.0833,197.9165,197.9999,6733.0
2022-01-07 12:15:00,213.72,213.73,213.6,213.61,6323.0,198.0555,198.0647,197.9443,197.9535,6323.0
2022-01-07 12:20:00,213.65,213.82,213.57,213.6,12306.0,197.9906,198.1481,197.9165,197.9443,12306.0
2022-01-07 12:25:00,213.55,213.69,213.55,213.64,3446.0,197.8979,198.0277,197.8979,197.9813,3446.0
2022-01-07 12:30:00,213.69,213.69,213.56,213.58,4119.0,198.0277,198.0277,197.9072,197.9257,4119.0
2022-01-07 12:35:00,213.56,213.76,213.56,213.73,7015.0,197.9072,198.0925,197.9072,198.0647,7015.0
2022-01-07 12:40:00,213.73,213.76,213.67,213.68,4165.0,198.0647,198.0925,198.0091,198.0184,4165.0
2022-01-07 12:45:00,213.67,213.71,213.49,213.49,5914.0,198.0091,198.0462,197.8423,197.8423,5914.0
2022-01-07 12:50:00,213.49,213.53,213.38,213.38,4885.0,197.8423,197.8794,197.7404,197.7404,4885.0
2022-01-07 12:55:00,213.39,213.47,213.23,213.33,8833.0,197.7496,197.8238,197.6014,197.694,8833.0
2022-01-07 13:00:00,213.45,213.5,213.29,213.32,3256.0,197.8052,197.8516,197.657,197.6848,3256.0
2022-01-07 13:05:00,213.37,213.42,213.09,213.09,9898.0,197.7311,197.7774,197.4716,197.4716,9898.0
2022-01-07 13:10:00,213.09,213.1,212.84,212.84,11986.0,197.4716,197.4809,197.24,197.24,11986.0
2022-01-07 13:15:00,212.84,212.84,212.43,212.47,14905.0,197.24,197.24,196.86,196.8971,14905.0
2022-01-07 13:20:00,212.44,212.68,212.42,212.67,4417.0,196.8693,197.0917,196.8507,197.0824,4417.0
2022-01-07 13:25:00,212.63,213.01,212.59,213.0,5089.0,197.0453,197.3975,197.0083,197.3882,5089.0
2022-01-07 13:30:00,212.92,213.04,212.65,212.65,14898.0,197.3141,197.4253,197.0639,197.0639,14898.0
2022-01-07 13:35:00,212.7,213.07,212.61,213.01,17169.0,197.1102,197.4531,197.0268,197.3975,17169.0
2022-01-07 13:40:00,212.95,212.95,212.6,212.6,3832.0,197.3419,197.3419,197.0175,197.0175,3832.0
2022-01-07 13:45:00,212.59,212.63,212.4,212.5,7505.0,197.0083,197.0453,196.8322,196.9249,7505.0
2022-01-07 13:50:00,212.54,212.86,212.5,212.86,4479.0,196.9619,197.2585,196.9249,197.2585,4479.0
2022-01-07 13:55:00,212.87,212.98,212.81,212.89,3149.0,197.2678,197.3697,197.2122,197.2863,3149.0
2022-01-07 14:00:00,212.89,213.07,212.89,213.05,7795.0,197.2863,197.4531,197.2863,197.4346,7795.0
2022-01-07 14:05:00,213.04,213.07,212.92,212.93,15301.0,197.4253,197.4531,197.3141,197.3234,15301.0
2022-01-07 14:10:00,212.93,212.99,212.84,212.85,5249.0,197.3234,197.379,197.24,197.2492,5249.0
2022-01-07 14:15:00,212.86,212.92,212.54,212.75,7664.0,197.2585,197.3141,196.9619,197.1566,7664.0
2022-01-07 14:20:00,212.67,212.78,212.48,212.48,7175.0,197.0824,197.1844,196.9063,196.9063,7175.0
2022-01-07 14:25:00,212.48,212.6,212.31,212.31,5858.0,196.9063,197.0175,196.7488,196.7488,5858.0
2022-01-07 14:30:00,212.32,212.43,212.26,212.29,12583.0,196.7581,196.86,196.7025,196.7303,12583.0
2022-01-07 14:35:00,212.36,212.36,212.14,212.21,9919.0,196.7951,196.7951,196.5913,196.6561,9919.0
2022-01-07 14:40:00,212.15,212.2,212.09,212.2,15939.0,196.6005,196.6469,196.5449,196.6469,15939.0
2022-01-07 14:45:00,212.19,212.22,212.11,212.17,7982.0,196.6376,196.6654,196.5635,196.6191,7982.0
2022-01-07 14:50:00,212.16,212.28,212.11,212.14,14912.0,196.6098,196.721,196.5635,196.5913,14912.0
2022-01-07 14:55:00,212.14,212.21,212.11,212.11,9219.0,196.5913,196.6561,196.5635,196.5635,9219.0
2022-01-07 15:00:00,212.14,212.14,211.88,211.97,31633.0,196.5913,196.5913,196.3503,196.4337,31633.0
2022-01-07 15:05:00,211.97,212.09,211.89,211.95,10485.0,196.4337,196.5449,196.3596,196.4152,10485.0
2022-01-07 15:10:00,211.98,212.13,211.89,212.05,16655.0,196.443,196.582,196.3596,196.5079,16655.0
2022-01-07 15:15:00,212.03,212.19,212.02,212.09,10236.0,196.4893,196.6376,196.4801,196.5449,10236.0
2022-01-07 15:20:00,212.06,212.29,212.04,212.28,7555.0,196.5171,196.7303,196.4986,196.721,7555.0
2022-01-07 15:25:00,212.26,212.35,212.17,212.35,25094.0,196.7025,196.7859,196.6191,196.7859,25094.0
2022-01-07 15:30:00,212.33,212.35,211.96,212.14,18236.0,196.7673,196.7859,196.4245,196.5913,18236.0
2022-01-07 15:35:00,212.07,212.39,211.96,212.38,15567.0,196.5264,196.8229,196.4245,196.8137,15567.0
2022-01-07 15:40:00,212.38,212.4,212.0,212.02,22601.0,196.8137,196.8322,196.4615,196.4801,22601.0
2022-01-07 15:45:00,212.02,212.31,211.89,211.9,37259.0,196.4801,196.7488,196.3596,196.3689,37259.0
2022-01-07 15:50:00,212.05,212.11,211.67,211.77,65000.0,196.5079,196.5635,196.1557,196.2484,65000.0
2022-01-07 15:55:00,211.79,212.12,211.75,212.08,109379.0,196.2669,196.5727,196.2298,196.5357,109379.0
2022-01-10 09:30:00,212.6,214.44,212.6,214.44,41688.0,197.0175,198.7227,197.0175,198.7227,41688.0
2022-01-10 09:35:00,214.55,214.7,213.3,213.62,13050.0,198.8246,198.9636,197.6662,197.9628,13050.0
2022-01-10 09:40:00,213.65,213.68,213.2,213.38,12433.0,197.9906,198.0184,197.5736,197.7404,12433.0
2022-01-10 09:45:00,213.36,213.5,212.93,212.93,18376.0,197.7218,197.8516,197.3234,197.3234,18376.0
2022-01-10 09:50:00,212.84,213.12,212.58,213.03,8832.0,197.24,197.4994,196.999,197.416,8832.0
2022-01-10 09:55:00,213.02,213.24,212.64,212.75,15385.0,197.4068,197.6106,197.0546,197.1566,15385.0
2022-01-10 10:00:00,212.67,212.87,212.6,212.6,11815.0,197.0824,197.2678,197.0175,197.0175,11815.0
2022-01-10 10:05:00,212.67,212.67,212.37,212.5,11441.0,197.0824,197.0824,196.8044,196.9249,11441.0
2022-01-10 10:10:00,212.77,212.78,211.67,211.73,3770.0,197.1751,197.1844,196.1557,196.2113,3770.0
2022-01-10 10:15:00,211.74,211.87,211.27,211.38,13809.0,196.2206,196.3411,195.785,195.887,13809.0
2022-01-10 10:20:00,211.44,211.68,211.31,211.5,6787.0,195.9426,196.165,195.8221,195.9982,6787.0
2022-01-10 10:25:00,211.51,211.57,211.21,211.24,11146.0,196.0074,196.063,195.7294,195.7572,11146.0
2022-01-10 10:30:00,211.3,211.51,211.14,211.41,4387.0,195.8128,196.0074,195.6646,195.9148,4387.0
2022-01-10 10:35:00,211.25,211.4,211.12,211.12,8113.0,195.7665,195.9055,195.646,195.646,8113.0
2022-01-10 10:40:00,211.17,211.26,210.71,210.93,7553.0,195.6924,195.7758,195.2661,195.47,7553.0
2022-01-10 10:45:00,211.02,211.14,210.67,210.67,4516.0,195.5534,195.6646,195.229,195.229,4516.0
2022-01-10 10:50:00,210.61,210.75,210.42,210.67,15737.0,195.1734,195.3031,194.9973,195.229,15737.0
2022-01-10 10:55:00,210.65,210.89,210.57,210.76,8207.0,195.2105,195.4329,195.1363,195.3124,8207.0
2022-01-10 11:00:00,210.7,211.08,210.46,211.07,14365.0,195.2568,195.609,195.0344,195.5997,14365.0
2022-01-10 11:05:00,211.24,211.33,210.92,211.16,4683.0,195.7572,195.8406,195.4607,195.6831,4683.0
2022-01-10 11:10:00,211.14,211.45,210.94,211.03,10544.0,195.6646,195.9518,195.4792,195.5626,10544.0
2022-01-10 11:15:00,211.11,211.14,210.86,210.96,6833.0,195.6368,195.6646,195.4051,195.4978,6833.0
2022-01-10 11:20:00,211.02,211.15,210.76,211.03,5602.0,195.5534,195.6738,195.3124,195.5626,5602.0
2022-01-10 11:25:00,210.94,211.17,210.9,211.06,3872.0,195.4792,195.6924,195.4421,195.5904,3872.0
2022-01-10 11:30:00,211.0,211.15,210.48,210.84,4106.0,195.5348,195.6738,195.0529,195.3865,4106.0
2022-01-10 11:35:00,210.75,210.83,210.58,210.58,7441.0,195.3031,195.3773,195.1456,195.1456,7441.0
2022-01-10 11:40:00,210.58,210.58,210.39,210.55,9423.0,195.1456,195.1456,194.9695,195.1178,9423.0
2022-01-10 11:45:00,210.6,210.61,210.38,210.6,1881.0,195.1641,195.1734,194.9603,195.1641,1881.0
2022-01-10 11:50:00,210.66,210.76,210.52,210.58,4437.0,195.2197,195.3124,195.09,195.1456,4437.0
2022-01-10 11:55:00,210.54,210.77,210.51,210.75,3381.0,195.1085,195.3217,195.0807,195.3031,3381.0
2022-01-10 12:00:00,210.68,210.83,210.57,210.65,3925.0,195.2383,195.3773,195.1363,195.2105,3925.0
2022-01-10 12:05:00,210.57,210.74,210.54,210.67,5469.0,195.1363,195.2939,195.1085,195.229,5469.0
2022-01-10 12:10:00,210.67,210.88,210.63,210.72,4831.0,195.229,195.4236,195.1919,195.2753,4831.0
2022-01-10 12:15:00,210.77,210.8,210.7,210.78,3257.0,195.3217,195.3495,195.2568,195.3309,3257.0
2022-01-10 12:20:00,210.72,210.87,210.72,210.78,6165.0,195.2753,195.4143,195.2753,195.3309,6165.0
2022-01-10 12:25:00,210.85,210.91,210.76,210.84,8307.0,195.3958,195.4514,195.3124,195.3865,8307.0
2022-01-10 12:30:00,210.77,210.84,210.58,210.59,3393.0,195.3217,195.3865,195.1456,195.1549,3393.0
2022-01-10 12:35:00,210.64,210.64,210.52,210.57,5987.0,195.2012,195.2012,195.09,195.1363,5987.0
2022-01-10 12:40:00,210.62,210.63,210.36,210.36,5595.0,195.1827,195.1919,194.9417,194.9417,5595.0
2022-01-10 12:45:00,210.33,210.59,210.32,210.32,3797.0,194.9139,195.1549,194.9047,194.9047,3797.0
2022-01-10 12:50:00,210.31,210.75,210.31,210.72,5226.0,194.8954,195.3031,194.8954,195.2753,5226.0
2022-01-10 12:55:00,210.73,210.77,210.55,210.57,3743.0,195.2846,195.3217,195.1178,195.1363,3743.0
2022-01-10 13:00:00,210.66,210.79,210.6,210.74,4703.0,195.2197,195.3402,195.1641,195.2939,4703.0
2022-01-10 13:05:00,210.8,210.86,210.68,210.81,2985.0,195.3495,195.4051,195.2383,195.3587,2985.0
2022-01-10 13:10:00,210.76,210.76,210.31,210.35,8387.0,195.3124,195.3124,194.8954,194.9325,8387.0
2022-01-10 13:15:00,210.34,210.48,210.31,210.44,7597.0,194.9232,195.0529,194.8954,195.0159,7597.0
2022-01-10 13:20:00,210.4,210.4,210.11,210.16,5523.0,194.9788,194.9788,194.7101,194.7564,5523.0
2022-01-10 13:25:00,210.17,210.17,210.1,210.13,1987.0,194.7657,194.7657,194.7008,194.7286,1987.0
2022-01-10 13:30:00,210.07,210.12,210.01,210.05,4859.0,194.673,194.7193,194.6174,194.6544,4859.0
2022-01-10 13:35:00,210.01,210.13,209.69,209.75,12976.0,194.6174,194.7286,194.3208,194.3764,12976.0
2022-01-10 13:40:00,209.74,210.24,209.74,210.2,9267.0,194.3672,194.8305,194.3672,194.7935,9267.0
2022-01-10 13:45:00,210.16,210.34,210.06,210.31,5600.0,194.7564,194.9232,194.6637,194.8954,5600.0
2022-01-10 13:50:00,210.32,210.6,210.29,210.49,7226.0,194.9047,195.1641,194.8769,195.0622,7226.0
2022-01-10 13:55:00,210.49,210.73,210.44,210.61,6166.0,195.0622,195.2846,195.0159,195.1734,6166.0
2022-01-10 14:00:00,210.52,210.86,210.51,210.65,5970.0,195.09,195.4051,195.0807,195.2105,5970.0
2022-01-10 14:05:00,210.7,210.86,210.68,210.82,21954.0,195.2568,195.4051,195.2383,195.368,21954.0
2022-01-10 14:10:00,210.81,210.82,210.69,210.74,9814.0,195.3587,195.368,195.2475,195.2939,9814.0
2022-01-10 14:15:00,210.73,210.81,210.62,210.75,24973.0,195.2846,195.3587,195.1827,195.3031,24973.0
2022-01-10 14:20:00,210.71,210.83,210.66,210.68,7549.0,195.2661,195.3773,195.2197,195.2383,7549.0
2022-01-10 14:25:00,210.68,210.78,210.56,210.67,4482.0,195.2383,195.3309,195.1271,195.229,4482.0
2022-01-10 14:30:00,210.67,210.67,210.52,210.63,4494.0,195.229,195.229,195.09,195.1919,4494.0
2022-01-10 14:35:00,210.6,210.66,210.21,210.26,5992.0,195.1641,195.2197,194.8027,194.8491,5992.0
2022-01-10 14:40:00,210.23,210.51,210.2,210.35,5778.0,194.8213,195.0807,194.7935,194.9325,5778.0
2022-01-10 14:45:00,210.32,210.45,210.29,210.36,4474.0,194.9047,195.0251,194.8769,194.9417,4474.0
2022-01-10 14:50:00,210.3,210.31,209.79,209.98,11916.0,194.8861,194.8954,194.4135,194.5896,11916.0
2022-01-10 14:55:00,210.05,210.23,210.05,210.19,5087.0,194.6544,194.8213,194.6544,194.7842,5087.0
2022-01-10 15:00:00,210.19,210.25,209.98,210.0,5647.0,194.7842,194.8398,194.5896,194.6081,5647.0
2022-01-10 15:05:00,209.96,210.02,209.5,209.71,11080.0,194.571,194.6266,194.1448,194.3394,11080.0
2022-01-10 15:10:00,209.8,210.04,209.8,209.85,7646.0,194.4228,194.6452,194.4228,194.4691,7646.0
2022-01-10 15:15:00,209.89,210.0,209.75,209.77,8812.0,194.5062,194.6081,194.3764,194.395,8812.0
2022-01-10 15:20:00,209.77,209.95,209.77,209.84,5490.0,194.395,194.5618,194.395,194.4598,5490.0
2022-01-10 15:25:00,209.84,209.96,209.77,209.96,8612.0,194.4598,194.571,194.395,194.571,8612.0
2022-01-10 15:30:00,209.93,210.3,209.84,210.26,6639.0,194.5432,194.8861,194.4598,194.8491,6639.0
2022-01-10 15:35:00,210.3,210.38,210.07,210.19,7924.0,194.8861,194.9603,194.673,194.7842,7924.0
2022-01-10 15:40:00,210.23,210.43,209.55,209.8,23720.0,194.8213,195.0066,194.1911,194.4228,23720.0
2022-01-10 15:45:00,209.84,210.28,209.83,210.09,21538.0,194.4598,194.8676,194.4506,194.6915,21538.0
2022-01-10 15:50:00,210.09,210.37,210.06,210.29,23772.0,194.6915,194.951,194.6637,194.8769,23772.0
2022-01-10 15:55:00,210.27,210.77,210.16,210.67,50452.0,194.8583,195.3217,194.7564,195.229,50452.0
2022-01-11 09:30:00,210.61,211.61,210.61,211.17,17052.0,195.1734,196.1001,195.1734,195.6924,17052.0
2022-01-11 09:35:00,211.17,211.17,210.76,210.79,4671.0,195.6924,195.6924,195.3124,195.3402,4671.0
2022-01-11 09:40:00,210.59,210.77,210.37,210.69,8332.0,195.1549,195.3217,194.951,195.2475,8332.0
2022-01-11 09:45:00,210.6,210.68,210.36,210.49,5389.0,195.1641,195.2383,194.9417,195.0622,5389.0
2022-01-11 09:50:00,210.59,210.75,210.35,210.7,4978.0,195.1549,195.3031,194.9325,195.2568,4978.0
2022-01-11 09:55:00,210.54,210.56,210.1,210.4,4491.0,195.1085,195.1271,194.7008,194.9788,4491.0
2022-01-11 10:00:00,210.57,210.6,210.19,210.2,7775.0,195.1363,195.1641,194.7842,194.7935,7775.0
2022-01-11 10:05:00,210.39,210.39,209.74,209.77,10318.0,194.9695,194.9695,194.3672,194.395,10318.0
2022-01-11 10:10:00,209.74,209.8,209.54,209.79,4033.0,194.3672,194.4228,194.1818,194.4135,4033.0
2022-01-11 10:15:00,209.73,210.09,209.64,210.09,2469.0,194.3579,194.6915,194.2745,194.6915,2469.0
2022-01-11 10:20:00,210.11,210.15,209.6,209.6,5755.0,194.7101,194.7471,194.2374,194.2374,5755.0
2022-01-11 10:25:00,209.65,210.17,209.43,209.75,5972.0,194.2838,194.7657,194.0799,194.3764,5972.0
2022-01-11 10:30:00,209.91,210.1,209.64,209.92,3088.0,194.5247,194.7008,194.2745,194.534,3088.0
2022-01-11 10:35:00,209.69,210.26,209.69,210.15,5086.0,194.3208,194.8491,194.3208,194.7471,5086.0
2022-01-11 10:40:00,210.11,210.13,209.9,210.03,4735.0,194.7101,194.7286,194.5154,194.6359,4735.0
2022-01-11 10:45:00,210.03,210.15,209.92,209.92,3324.0,194.6359,194.7471,194.534,194.534,3324.0
2022-01-11 10:50:00,209.92,210.33,209.86,210.24,5061.0,194.534,194.9139,194.4784,194.8305,5061.0
2022-01-11 10:55:00,210.16,210.32,210.13,210.15,4113.0,194.7564,194.9047,194.7286,194.7471,4113.0
2022-01-11 11:00:00,210.2,210.37,210.06,210.21,5013.0,194.7935,194.951,194.6637,194.8027,5013.0
2022-01-11 11:05:00,210.1,210.43,210.1,210.12,3412.0,194.7008,195.0066,194.7008,194.7193,3412.0
2022-01-11 11:10:00,210.12,210.2,209.84,209.92,3025.0,194.7193,194.7935,194.4598,194.534,3025.0
2022-01-11 11:15:00,209.91,210.07,209.8,210.07,3910.0,194.5247,194.673,194.4228,194.673,3910.0
2022-01-11 11:20:00,210.19,210.45,210.11,210.34,4874.0,194.7842,195.0251,194.7101,194.9232,4874.0
2022-01-11 11:25:00,210.25,210.4,210.23,210.33,2995.0,194.8398,194.9788,194.8213,194.9139,2995.0
2022-01-11 11:30:00,210.32,210.66,210.31,210.65,2039.0,194.9047,195.2197,194.8954,195.2105,2039.0
2022-01-11 11:35:00,210.6,210.77,210.54,210.64,7367.0,195.1641,195.3217,195.1085,195.2012,7367.0
2022-01-11 11:40:00,210.69,211.16,210.69,210.92,4441.0,195.2475,195.6831,195.2475,195.4607,4441.0
2022-01-11 11:45:00,210.92,211.0,210.47,210.5,7627.0,195.4607,195.5348,195.0437,195.0715,7627.0
2022-01-11 11:50:00,210.56,210.75,210.47,210.53,4633.0,195.1271,195.3031,195.0437,195.0993,4633.0
2022-01-11 11:55:00,210.56,210.58,210.4,210.51,3474.0,195.1271,195.1456,194.9788,195.0807,3474.0
2022-01-11 12:00:00,210.54,210.74,210.43,210.51,4918.0,195.1085,195.2939,195.0066,195.0807,4918.0
2022-01-11 12:05:00,210.55,210.75,210.55,210.63,3166.0,195.1178,195.3031,195.1178,195.1919,3166.0
2022-01-11 12:10:00,210.64,211.13,210.56,211.13,8390.0,195.2012,195.6553,195.1271,195.6553,8390.0
2022-01-11 12:15:00,211.06,211.15,210.89,211.09,8794.0,195.5904,195.6738,195.4329,195.6182,8794.0
2022-01-11 12:20:00,211.14,211.19,211.06,211.06,3518.0,195.6646,195.7109,195.5904,195.5904,3518.0
2022-01-11 12:25:00,211.05,211.06,210.82,210.82,5359.0,195.5812,195.5904,195.368,195.368,5359.0
2022-01-11 12:30:00,210.88,211.06,210.81,210.98,5960.0,195.4236,195.5904,195.3587,195.5163,5960.0
2022-01-11 12:35:00,210.94,210.99,210.75,210.83,6730.0,195.4792,195.5256,195.3031,195.3773,6730.0
2022-01-11 12:40:00,210.9,211.04,210.75,210.75,6037.0,195.4421,195.5719,195.3031,195.3031,6037.0
2022-01-11 12:45:00,210.75,210.98,210.74,210.8,8797.0,195.3031,195.5163,195.2939,195.3495,8797.0
2022-01-11 12:50:00,210.8,210.93,210.71,210.78,3111.0,195.3495,195.47,195.2661,195.3309,3111.0
2022-01-11 12:55:00,210.73,210.99,210.73,210.84,8899.0,195.2846,195.5256,195.2846,195.3865,8899.0
2022-01-11 13:00:00,210.72,210.9,210.72,210.89,3270.0,195.2753,195.4421,195.2753,195.4329,3270.0
2022-01-11 13:05:00,210.87,210.87,210.59,210.63,15137.0,195.4143,195.4143,195.1549,195.1919,15137.0
2022-01-11 13:10:00,210.63,210.93,210.62,210.92,4377.0,195.1919,195.47,195.1827,195.4607,4377.0
2022-01-11 13:15:00,211.01,211.29,211.01,211.18,2670.0,195.5441,195.8036,195.5441,195.7016,2670.0
2022-01-11 13:20:00,211.18,211.19,210.87,210.91,18003.0,195.7016,195.7109,195.4143,195.4514,18003.0
2022-01-11 13:25:00,210.94,210.99,210.85,210.94,2856.0,195.4792,195.5256,195.3958,195.4792,2856.0
2022-01-11 13:30:00,210.98,211.11,210.97,211.06,2639.0,195.5163,195.6368,195.507,195.5904,2639.0
2022-01-11 13:35:00,211.13,211.23,211.03,211.15,3590.0,195.6553,195.748,195.5626,195.6738,3590.0
2022-01-11 13:40:00,211.19,211.22,211.09,211.09,4128.0,195.7109,195.7387,195.6182,195.6182,4128.0
2022-01-11 13:45:00,211.09,211.23,211.08,211.12,4919.0,195.6182,195.748,195.609,195.646,4919.0
2022-01-11 13:50:00,211.17,211.32,211.17,211.3,12061.0,195.6924,195.8314,195.6924,195.8128,12061.0
2022-01-11 13:55:00,211.34,211.5,211.32,211.34,6327.0,195.8499,195.9982,195.8314,195.8499,6327.0
2022-01-11 14:00:00,211.34,211.4,211.27,211.27,12211.0,195.8499,195.9055,195.785,195.785,12211.0
2022-01-11 14:05:00,211.25,211.31,211.14,211.14,4200.0,195.7665,195.8221,195.6646,195.6646,4200.0
2022-01-11 14:10:00,211.17,211.4,211.16,211.31,4821.0,195.6924,195.9055,195.6831,195.8221,4821.0
2022-01-11 14:15:00,211.33,211.44,211.28,211.36,12770.0,195.8406,195.9426,195.7943,195.8684,12770.0
2022-01-11 14:20:00,211.37,211.41,211.33,211.41,4193.0,195.8777,195.9148,195.8406,195.9148,4193.0
2022-01-11 14:25:00,211.41,211.56,211.41,211.52,12126.0,195.9148,196.0538,195.9148,196.0167,12126.0
2022-01-11 14:30:00,211.55,211.59,211.38,211.43,8812.0,196.0445,196.0816,195.887,195.9333,8812.0
2022-01-11 14:35:00,211.44,211.58,211.43,211.58,7928.0,195.9426,196.0723,195.9333,196.0723,7928.0
2022-01-11 14:40:00,211.59,211.61,211.51,211.51,9585.0,196.0816,196.1001,196.0074,196.0074,9585.0
2022-01-11 14:45:00,211.56,211.62,211.5,211.5,20468.0,196.0538,196.1094,195.9982,195.9982,20468.0
2022-01-11 14:50:00,211.5,211.56,211.4,211.56,4786.0,195.9982,196.0538,195.9055,196.0538,4786.0
2022-01-11 14:55:00,211.48,211.59,211.46,211.52,2905.0,195.9796,196.0816,195.9611,196.0167,2905.0
2022-01-11 15:00:00,211.59,211.61,211.45,211.51,6918.0,196.0816,196.1001,195.9518,196.0074,6918.0
2022-01-11 15:05:00,211.56,211.64,211.48,211.56,12270.0,196.0538,196.1279,195.9796,196.0538,12270.0
2022-01-11 15:10:00,211.55,211.65,211.49,211.55,6476.0,196.0445,196.1372,195.9889,196.0445,6476.0
2022-01-11 15:15:00,211.58,211.62,211.5,211.58,37738.0,196.0723,196.1094,195.9982,196.0723,37738.0
2022-01-11 15:20:00,211.58,211.64,211.49,211.55,21969.0,196.0723,196.1279,195.9889,196.0445,21969.0
2022-01-11 15:25:00,211.57,211.61,211.38,211.52,8620.0,196.063,196.1001,195.887,196.0167,8620.0
2022-01-11 15:30:00,211.59,211.6,211.24,211.25,11366.0,196.0816,196.0908,195.7572,195.7665,11366.0
2022-01-11 15:35:00,211.25,211.39,211.19,211.25,5753.0,195.7665,195.8962,195.7109,195.7665,5753.0
2022-01-11 15:40:00,211.28,211.48,211.25,211.46,8868.0,195.7943,195.9796,195.7665,195.9611,8868.0
2022-01-11 15:45:00,211.51,211.51,211.36,211.48,6806.0,196.0074,196.0074,195.8684,195.9796,6806.0
2022-01-11 15:50:00,211.55,211.55,211.3,211.36,27238.0,196.0445,196.0445,195.8128,195.8684,27238.0
2022-01-11 15:55:00,211.38,211.76,211.37,211.66,47796.0,195.887,196.2391,195.8777,196.1464,47796.0
2022-01-12 09:30:00,212.0,212.44,211.58,212.09,21895.0,196.4615,196.8693,196.0723,196.5449,21895.0
2022-01-12 09:35:00,211.66,211.77,210.63,211.22,5738.0,196.1464,196.2484,195.1919,195.7387,5738.0
2022-01-12 09:40:00,211.37,211.7,211.13,211.7,1865.0,195.8777,196.1835,195.6553,196.1835,1865.0
2022-01-12 09:45:00,211.9,212.09,211.71,212.06,5442.0,196.3689,196.5449,196.1928,196.5171,5442.0
2022-01-12 09:50:00,212.07,212.08,211.75,211.75,6336.0,196.5264,196.5357,196.2298,196.2298,6336.0
2022-01-12 09:55:00,211.82,211.95,211.72,211.85,4829.0,196.2947,196.4152,196.202,196.3225,4829.0
2022-01-12 10:00:00,211.92,211.97,211.63,211.78,5892.0,196.3874,196.4337,196.1186,196.2576,5892.0
2022-01-12 10:05:00,211.74,211.81,211.4,211.43,1978.0,196.2206,196.2855,195.9055,195.9333,1978.0
2022-01-12 10:10:00,211.4,211.5,211.2,211.3,3581.0,195.9055,195.9982,195.7202,195.8128,3581.0
2022-01-12 10:15:00,211.17,211.42,211.15,211.42,2790.0,195.6924,195.924,195.6738,195.924,2790.0
2022-01-12 10:20:00,211.5,211.66,211.4,211.41,3942.0,195.9982,196.1464,195.9055,195.9148,3942.0
2022-01-12 10:25:00,211.38,211.43,211.23,211.28,3794.0,195.887,195.9333,195.748,195.7943,3794.0
2022-01-12 10:30:00,211.29,211.37,211.0,211.37,6243.0,195.8036,195.8777,195.5348,195.8777,6243.0
2022-01-12 10:35:00,211.38,211.69,211.26,211.26,4814.0,195.887,196.1742,195.7758,195.7758,4814.0
2022-01-12 10:40:00,211.35,211.52,210.8,211.06,5197.0,195.8592,196.0167,195.3495,195.5904,5197.0
2022-01-12 10:45:00,211.07,211.19,210.96,211.03,5413.0,195.5997,195.7109,195.4978,195.5626,5413.0
2022-01-12 10:50:00,210.98,211.53,210.91,211.52,2224.0,195.5163,196.026,195.4514,196.0167,2224.0
2022-01-12 10:55:00,211.5,211.94,211.5,211.83,2451.0,195.9982,196.4059,195.9982,196.304,2451.0
2022-01-12 11:00:00,211.89,212.13,211.89,212.03,3119.0,196.3596,196.582,196.3596,196.4893,3119.0
2022-01-12 11:05:00,211.97,212.26,211.97,212.24,5014.0,196.4337,196.7025,196.4337,196.6839,5014.0
2022-01-12 11:10:00,212.31,212.31,212.09,212.21,6229.0,196.7488,196.7488,196.5449,196.6561,6229.0
2022-01-12 11:15:00,212.2,212.2,211.83,212.12,3128.0,196.6469,196.6469,196.304,196.5727,3128.0
2022-01-12 11:20:00,212.11,212.11,211.8,212.0,2517.0,196.5635,196.5635,196.2762,196.4615,2517.0
2022-01-12 11:25:00,212.04,212.28,212.04,212.28,766.0,196.4986,196.721,196.4986,196.721,766.0
2022-01-12 11:30:00,212.26,212.49,212.21,212.21,3087.0,196.7025,196.9156,196.6561,196.6561,3087.0
2022-01-12 11:35:00,212.26,212.36,212.14,212.14,3800.0,196.7025,196.7951,196.5913,196.5913,3800.0
2022-01-12 11:40:00,212.19,212.38,212.19,212.33,2854.0,196.6376,196.8137,196.6376,196.7673,2854.0
2022-01-12 11:45:00,212.34,212.56,212.28,212.36,10276.0,196.7766,196.9805,196.721,196.7951,10276.0
2022-01-12 11:50:00,212.42,212.55,212.41,212.47,7404.0,196.8507,196.9712,196.8415,196.8971,7404.0
2022-01-12 11:55:00,212.45,212.7,212.37,212.61,11821.0,196.8785,197.1102,196.8044,197.0268,11821.0
2022-01-12 12:00:00,212.61,212.63,212.46,212.52,9704.0,197.0268,197.0453,196.8878,196.9434,9704.0
2022-01-12 12:05:00,212.49,212.55,212.2,212.21,8639.0,196.9156,196.9712,196.6469,196.6561,8639.0
2022-01-12 12:10:00,212.13,212.3,212.13,212.24,1088.0,196.582,196.7395,196.582,196.6839,1088.0
2022-01-12 12:15:00,212.14,212.23,212.05,212.06,5663.0,196.5913,196.6747,196.5079,196.5171,5663.0
2022-01-12 12:20:00,212.0,212.03,211.79,211.82,7937.0,196.4615,196.4893,196.2669,196.2947,7937.0
2022-01-12 12:25:00,211.83,211.87,211.77,211.87,2489.0,196.304,196.3411,196.2484,196.3411,2489.0
2022-01-12 12:30:00,211.79,211.84,211.68,211.73,4036.0,196.2669,196.3133,196.165,196.2113,4036.0
2022-01-12 12:35:00,211.76,211.87,211.56,211.66,2323.0,196.2391,196.3411,196.0538,196.1464,2323.0
2022-01-12 12:40:00,211.69,211.84,211.63,211.7,1814.0,196.1742,196.3133,196.1186,196.1835,1814.0
2022-01-12 12:45:00,211.66,211.87,211.65,211.74,2605.0,196.1464,196.3411,196.1372,196.2206,2605.0
2022-01-12 12:50:00,211.8,212.03,211.76,211.92,5093.0,196.2762,196.4893,196.2391,196.3874,5093.0
2022-01-12 12:55:00,211.87,211.99,211.86,211.92,5038.0,196.3411,196.4523,196.3318,196.3874,5038.0
2022-01-12 13:00:00,211.9,211.98,211.87,211.94,3336.0,196.3689,196.443,196.3411,196.4059,3336.0
2022-01-12 13:05:00,211.91,211.92,211.72,211.74,2169.0,196.3781,196.3874,196.202,196.2206,2169.0
2022-01-12 13:10:00,211.67,211.67,211.39,211.44,11054.0,196.1557,196.1557,195.8962,195.9426,11054.0
2022-01-12 13:15:00,211.48,211.56,211.38,211.48,3445.0,195.9796,196.0538,195.887,195.9796,3445.0
2022-01-12 13:20:00,211.48,211.48,211.41,211.45,3024.0,195.9796,195.9796,195.9148,195.9518,3024.0
2022-01-12 13:25:00,211.48,211.5,211.29,211.29,7799.0,195.9796,195.9982,195.8036,195.8036,7799.0
2022-01-12 13:30:00,211.3,211.42,211.26,211.42,3438.0,195.8128,195.924,195.7758,195.924,3438.0
2022-01-12 13:35:00,211.38,211.4,211.22,211.22,6764.0,195.887,195.9055,195.7387,195.7387,6764.0
2022-01-12 13:40:00,211.24,211.34,211.22,211.25,3678.0,195.7572,195.8499,195.7387,195.7665,3678.0
2022-01-12 13:45:00,211.23,211.25,210.89,210.89,19536.0,195.748,195.7665,195.4329,195.4329,19536.0
2022-01-12 13:50:00,210.95,211.15,210.94,211.04,4316.0,195.4885,195.6738,195.4792,195.5719,4316.0
2022-01-12 13:55:00,211.02,211.03,210.81,210.9,2761.0,195.5534,195.5626,195.3587,195.4421,2761.0
2022-01-12 14:00:00,210.88,210.92,210.7,210.77,7147.0,195.4236,195.4607,195.2568,195.3217,7147.0
2022-01-12 14:05:00,210.77,211.08,210.69,211.02,4089.0,195.3217,195.609,195.2475,195.5534,4089.0
2022-01-12 14:10:00,210.94,211.25,210.94,211.09,5839.0,195.4792,195.7665,195.4792,195.6182,5839.0
2022-01-12 14:15:00,211.13,211.31,211.1,211.31,3539.0,195.6553,195.8221,195.6275,195.8221,3539.0
2022-01-12 14:20:00,211.29,211.37,211.29,211.31,2923.0,195.8036,195.8777,195.8036,195.8221,2923.0
2022-01-12 14:25:00,211.31,211.41,211.25,211.34,6513.0,195.8221,195.9148,195.7665,195.8499,6513.0
2022-01-12 14:30:00,211.44,211.5,211.4,211.41,3102.0,195.9426,195.9982,195.9055,195.9148,3102.0
2022-01-12 14:35:00,211.46,211.6,211.43,211.48,7077.0,195.9611,196.0908,195.9333,195.9796,7077.0
2022-01-12 14:40:00,211.48,211.51,211.43,211.49,1573.0,195.9796,196.0074,195.9333,195.9889,1573.0
2022-01-12 14:45:00,211.53,211.84,211.43,211.84,9456.0,196.026,196.3133,195.9333,196.3133,9456.0
2022-01-12 14:50:00,211.84,211.87,211.58,211.58,2715.0,196.3133,196.3411,196.0723,196.0723,2715.0
2022-01-12 14:55:00,211.58,211.71,211.58,211.65,5377.0,196.0723,196.1928,196.0723,196.1372,5377.0
2022-01-12 15:00:00,211.67,211.7,211.5,211.59,4357.0,196.1557,196.1835,195.9982,196.0816,4357.0
2022-01-12 15:05:00,211.51,211.86,211.37,211.72,9489.0,196.0074,196.3318,195.8777,196.202,9489.0
2022-01-12 15:10:00,211.76,211.95,211.67,211.73,31994.0,196.2391,196.4152,196.1557,196.2113,31994.0
2022-01-12 15:15:00,211.85,212.03,211.82,211.92,22574.0,196.3225,196.4893,196.2947,196.3874,22574.0
2022-01-12 15:20:00,211.91,212.06,211.67,211.74,6046.0,196.3781,196.5171,196.1557,196.2206,6046.0
2022-01-12 15:25:00,211.68,211.96,211.63,211.96,4658.0,196.165,196.4245,196.1186,196.4245,4658.0
2022-01-12 15:30:00,211.92,211.96,211.72,211.72,6063.0,196.3874,196.4245,196.202,196.202,6063.0
2022-01-12 15:35:00,211.67,212.01,211.65,211.71,10160.0,196.1557,196.4708,196.1372,196.1928,10160.0
2022-01-12 15:40:00,211.66,212.03,211.66,211.99,12206.0,196.1464,196.4893,196.1464,196.4523,12206.0
2022-01-12 15:45:00,211.96,212.16,211.88,211.91,14291.0,196.4245,196.6098,196.3503,196.3781,14291.0
2022-01-12 15:50:00,211.95,212.21,211.89,211.98,42611.0,196.4152,196.6561,196.3596,196.443,42611.0
2022-01-12 15:55:00,212.0,212.14,211.84,211.98,51132.0,196.4615,196.5913,196.3133,196.443,51132.0
2022-01-13 09:30:00,211.41,211.41,210.4,210.68,21265.0,197.0178,197.0178,196.0765,196.3375,21265.0
2022-01-13 09:35:00,211.11,211.12,211.0,211.0,7069.0,196.7382,196.7475,196.6357,196.6357,7069.0
2022-01-13 09:40:00,211.43,211.49,210.71,211.18,5836.0,197.0364,197.0923,196.3654,196.8034,5836.0
2022-01-13 09:45:00,210.97,211.48,210.97,211.48,2568.0,196.6077,197.083,196.6077,197.083,2568.0
2022-01-13 09:50:00,211.29,211.29,211.1,211.26,1822.0,196.9059,196.9059,196.7289,196.878,1822.0
2022-01-13 09:55:00,211.28,211.5,211.28,211.48,1975.0,196.8966,197.1016,196.8966,197.083,1975.0
2022-01-13 10:00:00,211.57,211.59,211.4,211.49,3240.0,197.1669,197.1855,197.0084,197.0923,3240.0
2022-01-13 10:05:00,211.49,211.86,211.41,211.71,5817.0,197.0923,197.4371,197.0178,197.2973,5817.0
2022-01-13 10:10:00,211.65,211.89,211.51,211.76,4026.0,197.2414,197.4651,197.1109,197.3439,4026.0
2022-01-13 10:15:00,211.75,211.79,211.55,211.67,2445.0,197.3346,197.3719,197.1482,197.2601,2445.0
2022-01-13 10:20:00,211.72,212.0,211.64,211.99,9757.0,197.3067,197.5676,197.2321,197.5583,9757.0
2022-01-13 10:25:00,211.88,212.18,211.88,212.06,2990.0,197.4558,197.7353,197.4558,197.6235,2990.0
2022-01-13 10:30:00,212.1,212.25,211.87,212.22,10366.0,197.6608,197.8006,197.4464,197.7726,10366.0
2022-01-13 10:35:00,212.06,212.2,212.0,212.17,3629.0,197.6235,197.754,197.5676,197.726,3629.0
2022-01-13 10:40:00,212.28,212.46,212.24,212.29,4518.0,197.8285,197.9963,197.7913,197.8378,4518.0
2022-01-13 10:45:00,212.25,212.44,212.24,212.4,8411.0,197.8006,197.9776,197.7913,197.9404,8411.0
2022-01-13 10:50:00,212.32,212.44,211.95,212.44,6300.0,197.8658,197.9776,197.521,197.9776,6300.0
2022-01-13 10:55:00,212.37,212.47,212.26,212.26,6906.0,197.9124,198.0056,197.8099,197.8099,6906.0
2022-01-13 11:00:00,212.2,212.55,212.19,212.39,6243.0,197.754,198.0801,197.7447,197.931,6243.0
2022-01-13 11:05:00,212.37,212.51,212.22,212.27,1800.0,197.9124,198.0429,197.7726,197.8192,1800.0
2022-01-13 11:10:00,212.27,212.5,212.27,212.49,1400.0,197.8192,198.0336,197.8192,198.0242,1400.0
2022-01-13 11:15:00,212.48,212.48,212.31,212.34,1600.0,198.0149,198.0149,197.8565,197.8844,1600.0
2022-01-13 11:20:00,212.29,212.5,212.29,212.5,1946.0,197.8378,198.0336,197.8378,198.0336,1946.0
2022-01-13 11:25:00,212.46,212.5,212.41,212.5,3200.0,197.9963,198.0336,197.9497,198.0336,3200.0
2022-01-13 11:30:00,212.53,212.6,212.42,212.45,2348.0,198.0615,198.1267,197.959,197.987,2348.0
2022-01-13 11:35:00,212.42,212.69,212.42,212.63,3342.0,197.959,198.2106,197.959,198.1547,3342.0
2022-01-13 11:40:00,212.69,212.7,212.5,212.68,2812.0,198.2106,198.2199,198.0336,198.2013,2812.0
2022-01-13 11:45:00,212.57,212.79,212.57,212.72,4319.0,198.0988,198.3038,198.0988,198.2386,4319.0
2022-01-13 11:50:00,212.68,213.12,212.64,213.0,5560.0,198.2013,198.6113,198.164,198.4995,5560.0
2022-01-13 11:55:00,212.95,213.0,212.87,212.88,5414.0,198.4529,198.4995,198.3784,198.3877,5414.0
2022-01-13 12:00:00,212.87,212.94,212.68,212.68,4015.0,198.3784,198.4436,198.2013,198.2013,4015.0
2022-01-13 12:05:00,212.65,212.67,212.41,212.58,1600.0,198.1733,198.192,197.9497,198.1081,1600.0
2022-01-13 12:10:00,212.62,212.7,212.48,212.53,3016.0,198.1454,198.2199,198.0149,198.0615,3016.0
2022-01-13 12:15:00,212.39,212.39,212.09,212.11,1060.0,197.931,197.931,197.6515,197.6701,1060.0
2022-01-13 12:20:00,212.12,212.19,211.87,212.14,4996.0,197.6794,197.7447,197.4464,197.6981,4996.0
2022-01-13 12:25:00,212.2,212.32,212.12,212.23,2287.0,197.754,197.8658,197.6794,197.7819,2287.0
2022-01-13 12:30:00,212.17,212.26,212.16,212.24,2117.0,197.726,197.8099,197.7167,197.7913,2117.0
2022-01-13 12:35:00,212.17,212.26,212.07,212.11,2454.0,197.726,197.8099,197.6328,197.6701,2454.0
2022-01-13 12:40:00,212.03,212.18,211.94,212.17,5972.0,197.5955,197.7353,197.5117,197.726,5972.0
2022-01-13 12:45:00,212.06,212.13,212.0,212.0,2175.0,197.6235,197.6887,197.5676,197.5676,2175.0
2022-01-13 12:50:00,211.94,211.97,211.53,211.53,1332.0,197.5117,197.5396,197.1296,197.1296,1332.0
2022-01-13 12:55:00,211.58,211.65,211.47,211.6,3355.0,197.1762,197.2414,197.0737,197.1948,3355.0
2022-01-13 13:00:00,211.61,211.76,211.45,211.71,3264.0,197.2041,197.3439,197.055,197.2973,3264.0
2022-01-13 13:05:00,211.8,211.87,211.79,211.79,928.0,197.3812,197.4464,197.3719,197.3719,928.0
2022-01-13 13:10:00,211.93,212.06,211.89,211.95,2547.0,197.5024,197.6235,197.4651,197.521,2547.0
2022-01-13 13:15:00,212.03,212.21,211.98,212.02,2204.0,197.5955,197.7633,197.549,197.5862,2204.0
2022-01-13 13:20:00,212.04,212.16,212.04,212.12,985.0,197.6049,197.7167,197.6049,197.6794,985.0
2022-01-13 13:25:00,212.15,212.22,211.93,212.05,5200.0,197.7074,197.7726,197.5024,197.6142,5200.0
2022-01-13 13:30:00,211.98,212.08,211.81,211.81,1400.0,197.549,197.6421,197.3905,197.3905,1400.0
2022-01-13 13:35:00,211.73,212.07,211.63,211.96,2919.0,197.316,197.6328,197.2228,197.5303,2919.0
2022-01-13 13:40:00,211.87,211.98,211.72,211.73,4419.0,197.4464,197.549,197.3067,197.316,4419.0
2022-01-13 13:45:00,211.73,211.84,211.66,211.84,2236.0,197.316,197.4185,197.2507,197.4185,2236.0
2022-01-13 13:50:00,211.84,211.93,211.64,211.76,1815.0,197.4185,197.5024,197.2321,197.3439,1815.0
2022-01-13 13:55:00,211.74,211.99,211.73,211.81,1440.0,197.3253,197.5583,197.316,197.3905,1440.0
2022-01-13 14:00:00,211.83,211.99,211.83,211.9,2680.0,197.4092,197.5583,197.4092,197.4744,2680.0
2022-01-13 14:05:00,211.92,211.97,211.82,211.83,2311.0,197.493,197.5396,197.3998,197.4092,2311.0
2022-01-13 14:10:00,211.84,211.85,211.68,211.79,2908.0,197.4185,197.4278,197.2694,197.3719,2908.0
2022-01-13 14:15:00,211.74,211.79,211.5,211.55,2686.0,197.3253,197.3719,197.1016,197.1482,2686.0
2022-01-13 14:20:00,211.61,211.64,211.58,211.63,918.0,197.2041,197.2321,197.1762,197.2228,918.0
2022-01-13 14:25:00,211.69,211.77,211.63,211.72,1970.0,197.2787,197.3532,197.2228,197.3067,1970.0
2022-01-13 14:30:00,211.67,211.7,211.41,211.69,6209.0,197.2601,197.288,197.0178,197.2787,6209.0
2022-01-13 14:35:00,211.58,211.58,211.45,211.45,2521.0,197.1762,197.1762,197.055,197.055,2521.0
2022-01-13 14:40:00,211.47,211.69,211.35,211.68,5082.0,197.0737,197.2787,196.9618,197.2694,5082.0
2022-01-13 14:45:00,211.66,211.74,211.55,211.69,2316.0,197.2507,197.3253,197.1482,197.2787,2316.0
2022-01-13 14:50:00,211.55,211.86,211.53,211.83,2108.0,197.1482,197.4371,197.1296,197.4092,2108.0
2022-01-13 14:55:00,211.89,212.0,211.83,211.84,1695.0,197.4651,197.5676,197.4092,197.4185,1695.0
2022-01-13 15:00:00,211.78,211.82,211.4,211.4,2031.0,197.3626,197.3998,197.0084,197.0084,2031.0
2022-01-13 15:05:00,211.45,211.65,211.42,211.65,1978.0,197.055,197.2414,197.0271,197.2414,1978.0
2022-01-13 15:10:00,211.61,211.69,211.45,211.49,3228.0,197.2041,197.2787,197.055,197.0923,3228.0
2022-01-13 15:15:00,211.5,211.54,211.42,211.46,1500.0,197.1016,197.1389,197.0271,197.0644,1500.0
2022-01-13 15:20:00,211.5,211.66,211.49,211.5,2708.0,197.1016,197.2507,197.0923,197.1016,2708.0
2022-01-13 15:25:00,211.47,211.69,211.37,211.53,4898.0,197.0737,197.2787,196.9805,197.1296,4898.0
2022-01-13 15:30:00,211.58,211.7,211.5,211.7,3641.0,197.1762,197.288,197.1016,197.288,3641.0
2022-01-13 15:35:00,211.6,211.65,211.26,211.31,6361.0,197.1948,197.2414,196.878,196.9246,6361.0
2022-01-13 15:40:00,211.34,211.34,211.11,211.23,4755.0,196.9525,196.9525,196.7382,196.85,4755.0
2022-01-13 15:45:00,211.13,211.22,210.84,210.84,5147.0,196.7568,196.8407,196.4866,196.4866,5147.0
2022-01-13 15:50:00,210.91,211.31,210.71,211.28,13965.0,196.5518,196.9246,196.3654,196.8966,13965.0
2022-01-13 15:55:00,211.41,211.58,211.11,211.32,53159.0,197.0178,197.1762,196.7382,196.9339,53159.0
2022-01-14 09:30:00,210.46,210.59,209.52,210.04,28026.0,196.1324,196.2536,195.2564,195.741,28026.0
2022-01-14 09:35:00,210.06,210.87,210.04,210.83,1487.0,195.7597,196.5145,195.741,196.4772,1487.0
2022-01-14 09:40:00,210.64,210.64,209.81,210.6,4245.0,196.3002,196.3002,195.5267,196.2629,4245.0
2022-01-14 09:45:00,210.58,210.8,210.36,210.63,3326.0,196.2443,196.4493,196.0392,196.2909,3326.0
2022-01-14 09:50:00,210.72,211.0,210.61,211.0,3124.0,196.3747,196.6357,196.2722,196.6357,3124.0
2022-01-14 09:55:00,211.01,211.19,210.85,211.19,3880.0,196.645,196.8127,196.4959,196.8127,3880.0
2022-01-14 10:00:00,211.29,211.29,210.83,211.28,3931.0,196.9059,196.9059,196.4772,196.8966,3931.0
2022-01-14 10:05:00,211.16,211.27,210.83,211.14,1514.0,196.7848,196.8873,196.4772,196.7661,1514.0
2022-01-14 10:10:00,211.0,211.16,210.8,210.8,1958.0,196.6357,196.7848,196.4493,196.4493,1958.0
2022-01-14 10:15:00,210.77,210.93,210.55,210.93,2298.0,196.4213,196.5704,196.2163,196.5704,2298.0
2022-01-14 10:20:00,210.8,210.8,210.48,210.5,3089.0,196.4493,196.4493,196.1511,196.1697,3089.0
2022-01-14 10:25:00,210.4,210.82,210.32,210.81,4179.0,196.0765,196.4679,196.002,196.4586,4179.0
2022-01-14 10:30:00,210.73,210.92,210.55,210.87,2980.0,196.384,196.5611,196.2163,196.5145,2980.0
2022-01-14 10:35:00,211.06,211.06,210.67,210.76,7040.0,196.6916,196.6916,196.3281,196.412,7040.0
2022-01-14 10:40:00,210.75,210.78,210.63,210.67,2756.0,196.4027,196.4306,196.2909,196.3281,2756.0
2022-01-14 10:45:00,210.83,211.02,210.69,210.7,2551.0,196.4772,196.6543,196.3468,196.3561,2551.0
2022-01-14 10:50:00,210.62,210.8,210.5,210.66,3427.0,196.2815,196.4493,196.1697,196.3188,3427.0
2022-01-14 10:55:00,210.61,210.77,210.38,210.77,2542.0,196.2722,196.4213,196.0579,196.4213,2542.0
2022-01-14 11:00:00,210.83,210.84,210.36,210.44,2965.0,196.4772,196.4866,196.0392,196.1138,2965.0
2022-01-14 11:05:00,210.34,210.49,210.34,210.49,1854.0,196.0206,196.1604,196.0206,196.1604,1854.0
2022-01-14 11:10:00,210.39,210.4,210.22,210.25,2506.0,196.0672,196.0765,195.9088,195.9367,2506.0
2022-01-14 11:15:00,210.25,210.25,210.02,210.16,1825.0,195.9367,195.9367,195.7224,195.8529,1825.0
2022-01-14 11:20:00,210.21,210.28,210.02,210.19,2103.0,195.8994,195.9647,195.7224,195.8808,2103.0
2022-01-14 11:25:00,210.18,210.34,210.1,210.14,3437.0,195.8715,196.0206,195.7969,195.8342,3437.0
2022-01-14 11:30:00,210.14,210.14,209.91,209.95,5451.0,195.8342,195.8342,195.6199,195.6571,5451.0
2022-01-14 11:35:00,209.87,210.1,209.81,210.07,9703.0,195.5826,195.7969,195.5267,195.769,9703.0
2022-01-14 11:40:00,210.12,210.57,210.11,210.56,4749.0,195.8156,196.2349,195.8063,196.2256,4749.0
2022-01-14 11:45:00,210.61,210.92,210.49,210.88,2255.0,196.2722,196.5611,196.1604,196.5238,2255.0
2022-01-14 11:50:00,211.0,211.11,210.87,210.98,4994.0,196.6357,196.7382,196.5145,196.617,4994.0
2022-01-14 11:55:00,210.91,210.94,210.78,210.84,7316.0,196.5518,196.5798,196.4306,196.4866,7316.0
2022-01-14 12:00:00,210.8,210.96,210.73,210.83,4193.0,196.4493,196.5984,196.384,196.4772,4193.0
2022-01-14 12:05:00,210.93,211.17,210.88,211.17,3073.0,196.5704,196.7941,196.5238,196.7941,3073.0
2022-01-14 12:10:00,211.22,211.24,211.11,211.14,1699.0,196.8407,196.8593,196.7382,196.7661,1699.0
2022-01-14 12:15:00,211.18,211.31,211.16,211.21,2580.0,196.8034,196.9246,196.7848,196.8314,2580.0
2022-01-14 12:20:00,211.18,211.18,210.91,210.91,2735.0,196.8034,196.8034,196.5518,196.5518,2735.0
2022-01-14 12:25:00,210.93,211.01,210.72,210.87,1910.0,196.5704,196.645,196.3747,196.5145,1910.0
2022-01-14 12:30:00,210.89,210.98,210.7,210.88,3392.0,196.5332,196.617,196.3561,196.5238,3392.0
2022-01-14 12:35:00,210.93,211.1,210.91,211.09,14569.0,196.5704,196.7289,196.5518,196.7195,14569.0
2022-01-14 12:40:00,211.08,211.08,210.89,210.99,1429.0,196.7102,196.7102,196.5332,196.6263,1429.0
2022-01-14 12:45:00,210.93,211.06,210.86,210.86,2266.0,196.5704,196.6916,196.5052,196.5052,2266.0
2022-01-14 12:50:00,210.85,210.85,210.7,210.74,2321.0,196.4959,196.4959,196.3561,196.3934,2321.0
2022-01-14 12:55:00,210.63,210.78,210.51,210.53,3594.0,196.2909,196.4306,196.179,196.1977,3594.0
2022-01-14 13:00:00,210.65,210.78,210.58,210.78,1858.0,196.3095,196.4306,196.2443,196.4306,1858.0
2022-01-14 13:05:00,210.74,210.85,210.55,210.56,1128.0,196.3934,196.4959,196.2163,196.2256,1128.0
2022-01-14 13:10:00,210.42,210.67,210.42,210.67,1700.0,196.0952,196.3281,196.0952,196.3281,1700.0
2022-01-14 13:15:00,210.64,210.7,210.41,210.41,2803.0,196.3002,196.3561,196.0858,196.0858,2803.0
2022-01-14 13:20:00,210.43,210.45,210.37,210.43,2033.0,196.1045,196.1231,196.0486,196.1045,2033.0
2022-01-14 13:25:00,210.48,210.68,210.42,210.67,5624.0,196.1511,196.3375,196.0952,196.3281,5624.0
2022-01-14 13:30:00,210.77,210.88,210.6,210.69,4927.0,196.4213,196.5238,196.2629,196.3468,4927.0
2022-01-14 13:35:00,210.7,210.96,210.63,210.88,2825.0,196.3561,196.5984,196.2909,196.5238,2825.0
2022-01-14 13:40:00,210.94,210.96,210.82,210.96,803.0,196.5798,196.5984,196.4679,196.5984,803.0
2022-01-14 13:45:00,211.0,211.03,210.87,210.94,2907.0,196.6357,196.6636,196.5145,196.5798,2907.0
2022-01-14 13:50:00,210.99,211.0,210.77,210.89,1341.0,196.6263,196.6357,196.4213,196.5332,1341.0
2022-01-14 13:55:00,210.9,211.05,210.82,211.05,2300.0,196.5425,196.6823,196.4679,196.6823,2300.0
2022-01-14 14:00:00,210.98,211.55,210.98,211.48,9118.0,196.617,197.1482,196.617,197.083,9118.0
2022-01-14 14:05:00,211.54,211.55,211.27,211.48,7330.0,197.1389,197.1482,196.8873,197.083,7330.0
2022-01-14 14:10:00,211.46,211.57,211.45,211.46,3288.0,197.0644,197.1669,197.055,197.0644,3288.0
2022-01-14 14:15:00,211.59,211.76,211.56,211.75,6660.0,197.1855,197.3439,197.1575,197.3346,6660.0
2022-01-14 14:20:00,211.76,212.19,211.76,212.19,6763.0,197.3439,197.7447,197.3439,197.7447,6763.0
2022-01-14 14:25:00,212.21,212.21,211.96,211.96,10888.0,197.7633,197.7633,197.5303,197.5303,10888.0
2022-01-14 14:30:00,211.91,212.07,211.87,212.0,10380.0,197.4837,197.6328,197.4464,197.5676,10380.0
2022-01-14 14:35:00,212.11,212.43,212.11,212.23,5645.0,197.6701,197.9683,197.6701,197.7819,5645.0
2022-01-14 14:40:00,212.18,212.25,212.1,212.1,2266.0,197.7353,197.8006,197.6608,197.6608,2266.0
2022-01-14 14:45:00,212.26,212.26,212.13,212.18,1622.0,197.8099,197.8099,197.6887,197.7353,1622.0
2022-01-14 14:50:00,212.22,212.5,212.22,212.44,3174.0,197.7726,198.0336,197.7726,197.9776,3174.0
2022-01-14 14:55:00,212.44,212.5,212.29,212.31,3244.0,197.9776,198.0336,197.8378,197.8565,3244.0
2022-01-14 15:00:00,212.34,212.66,212.31,212.65,5767.0,197.8844,198.1827,197.8565,198.1733,5767.0
2022-01-14 15:05:00,212.66,212.73,212.42,212.46,5938.0,198.1827,198.2479,197.959,197.9963,5938.0
2022-01-14 15:10:00,212.51,212.85,212.51,212.7,5188.0,198.0429,198.3597,198.0429,198.2199,5188.0
2022-01-14 15:15:00,212.69,213.03,212.62,212.96,8715.0,198.2106,198.5275,198.1454,198.4622,8715.0
2022-01-14 15:20:00,212.97,212.98,212.78,212.78,7658.0,198.4716,198.4809,198.2945,198.2945,7658.0
2022-01-14 15:25:00,212.78,212.78,212.56,212.59,7137.0,198.2945,198.2945,198.0895,198.1174,7137.0
2022-01-14 15:30:00,212.65,212.72,212.53,212.62,7565.0,198.1733,198.2386,198.0615,198.1454,7565.0
2022-01-14 15:35:00,212.64,212.93,212.57,212.89,7603.0,198.164,198.4343,198.0988,198.397,7603.0
2022-01-14 15:40:00,212.92,213.03,212.75,212.78,21991.0,198.425,198.5275,198.2665,198.2945,21991.0
2022-01-14 15:45:00,212.79,213.37,212.79,213.34,16412.0,198.3038,198.8443,198.3038,198.8164,16412.0
2022-01-14 15:50:00,213.48,213.62,213.17,213.23,26013.0,198.9468,199.0773,198.6579,198.7139,26013.0
2022-01-14 15:55:00,213.18,213.37,212.91,213.11,63639.0,198.6673,198.8443,198.4156,198.602,63639.0
2022-01-18 09:30:00,212.13,212.45,211.6,212.11,17601.0,197.6887,197.987,197.1948,197.6701,17601.0
2022-01-18 09:35:00,212.17,212.5,211.42,211.86,5070.0,197.726,198.0336,197.0271,197.4371,5070.0
2022-01-18 09:40:00,211.61,211.88,211.18,211.24,4656.0,197.2041,197.4558,196.8034,196.8593,4656.0
2022-01-18 09:45:00,211.1,211.1,210.57,210.83,5308.0,196.7289,196.7289,196.2349,196.4772,5308.0
2022-01-18 09:50:00,210.66,210.84,209.91,209.98,10855.0,196.3188,196.4866,195.6199,195.6851,10855.0
2022-01-18 09:55:00,209.89,210.11,209.71,210.11,3794.0,195.6012,195.8063,195.4335,195.8063,3794.0
2022-01-18 10:00:00,209.94,210.44,209.78,209.78,5910.0,195.6478,196.1138,195.4987,195.4987,5910.0
2022-01-18 10:05:00,209.78,210.08,209.67,209.83,4637.0,195.4987,195.7783,195.3962,195.5453,4637.0
2022-01-18 10:10:00,209.77,210.02,209.18,209.18,7257.0,195.4894,195.7224,194.9396,194.9396,7257.0
2022-01-18 10:15:00,209.24,209.57,209.0,209.14,7607.0,194.9955,195.303,194.7718,194.9023,7607.0
2022-01-18 10:20:00,208.97,209.32,208.97,209.22,3711.0,194.7439,195.07,194.7439,194.9768,3711.0
2022-01-18 10:25:00,209.32,209.59,209.16,209.38,4068.0,195.07,195.3217,194.9209,195.126,4068.0
2022-01-18 10:30:00,209.45,209.9,209.29,209.9,3780.0,195.1912,195.6106,195.0421,195.6106,3780.0
2022-01-18 10:35:00,210.0,210.16,209.84,209.9,13325.0,195.7037,195.8529,195.5546,195.6106,13325.0
2022-01-18 10:40:00,209.69,210.24,209.68,210.21,2955.0,195.4148,195.9274,195.4055,195.8994,2955.0
2022-01-18 10:45:00,210.13,210.36,210.0,210.27,3187.0,195.8249,196.0392,195.7037,195.9554,3187.0
2022-01-18 10:50:00,210.21,210.27,210.1,210.24,3387.0,195.8994,195.9554,195.7969,195.9274,3387.0
2022-01-18 10:55:00,210.24,210.82,210.15,210.76,9100.0,195.9274,196.4679,195.8435,196.412,9100.0
2022-01-18 11:00:00,210.77,211.14,210.76,211.01,9920.0,196.4213,196.7661,196.412,196.645,9920.0
2022-01-18 11:05:00,211.18,211.25,210.59,211.09,14547.0,196.8034,196.8686,196.2536,196.7195,14547.0
2022-01-18 11:10:00,210.94,211.42,210.94,211.41,1446.0,196.5798,197.0271,196.5798,197.0178,1446.0
2022-01-18 11:15:00,211.42,211.46,210.99,211.18,6466.0,197.0271,197.0644,196.6263,196.8034,6466.0
2022-01-18 11:20:00,211.24,211.5,211.23,211.42,2314.0,196.8593,197.1016,196.85,197.0271,2314.0
2022-01-18 11:25:00,211.38,211.39,211.09,211.17,4405.0,196.9898,196.9991,196.7195,196.7941,4405.0
2022-01-18 11:30:00,211.11,211.11,210.17,210.22,9213.0,196.7382,196.7382,195.8622,195.9088,9213.0
2022-01-18 11:35:00,210.18,210.31,210.01,210.31,2020.0,195.8715,195.9926,195.7131,195.9926,2020.0
2022-01-18 11:40:00,210.27,210.4,210.08,210.4,3664.0,195.9554,196.0765,195.7783,196.0765,3664.0
2022-01-18 11:45:00,210.35,210.61,210.26,210.61,3193.0,196.0299,196.2722,195.946,196.2722,3193.0
2022-01-18 11:50:00,210.62,210.62,210.49,210.62,1371.0,196.2815,196.2815,196.1604,196.2815,1371.0
2022-01-18 11:55:00,210.49,210.58,210.47,210.56,2340.0,196.1604,196.2443,196.1417,196.2256,2340.0
2022-01-18 12:00:00,210.44,210.57,210.42,210.56,4327.0,196.1138,196.2349,196.0952,196.2256,4327.0
2022-01-18 12:05:00,210.42,210.42,210.2,210.39,4403.0,196.0952,196.0952,195.8901,196.0672,4403.0
2022-01-18 12:10:00,210.31,210.7,210.27,210.7,5370.0,195.9926,196.3561,195.9554,196.3561,5370.0
2022-01-18 12:15:00,210.69,210.83,210.54,210.83,2211.0,196.3468,196.4772,196.207,196.4772,2211.0
2022-01-18 12:20:00,210.73,210.93,210.73,210.79,7066.0,196.384,196.5704,196.384,196.44,7066.0
2022-01-18 12:25:00,210.8,210.96,210.71,210.96,3108.0,196.4493,196.5984,196.3654,196.5984,3108.0
2022-01-18 12:30:00,210.96,211.54,210.94,211.54,6500.0,196.5984,197.1389,196.5798,197.1389,6500.0
2022-01-18 12:35:00,211.63,211.75,211.33,211.41,7606.0,197.2228,197.3346,196.9432,197.0178,7606.0
2022-01-18 12:40:00,211.38,211.39,211.22,211.28,1524.0,196.9898,196.9991,196.8407,196.8966,1524.0
2022-01-18 12:45:00,211.41,211.51,211.18,211.18,10364.0,197.0178,197.1109,196.8034,196.8034,10364.0
2022-01-18 12:50:00,211.12,211.33,211.01,211.33,8174.0,196.7475,196.9432,196.645,196.9432,8174.0
2022-01-18 12:55:00,211.31,211.45,211.13,211.13,2632.0,196.9246,197.055,196.7568,196.7568,2632.0
2022-01-18 13:00:00,211.08,211.08,210.82,211.04,4882.0,196.7102,196.7102,196.4679,196.6729,4882.0
2022-01-18 13:05:00,210.99,211.53,210.98,211.43,2373.0,196.6263,197.1296,196.617,197.0364,2373.0
2022-01-18 13:10:00,211.42,211.62,211.32,211.47,8098.0,197.0271,197.2135,196.9339,197.0737,8098.0
2022-01-18 13:15:00,211.44,211.95,211.39,211.85,4922.0,197.0457,197.521,196.9991,197.4278,4922.0
2022-01-18 13:20:00,211.84,211.84,211.42,211.55,3323.0,197.4185,197.4185,197.0271,197.1482,3323.0
2022-01-18 13:25:00,211.59,211.59,211.03,211.07,4222.0,197.1855,197.1855,196.6636,196.7009,4222.0
2022-01-18 13:30:00,211.03,211.22,210.71,210.87,8434.0,196.6636,196.8407,196.3654,196.5145,8434.0
2022-01-18 13:35:00,210.87,211.11,210.73,211.11,6825.0,196.5145,196.7382,196.384,196.7382,6825.0
2022-01-18 13:40:00,211.1,211.45,210.9,211.45,2939.0,196.7289,197.055,196.5425,197.055,2939.0
2022-01-18 13:45:00,211.51,211.74,211.51,211.57,4102.0,197.1109,197.3253,197.1109,197.1669,4102.0
2022-01-18 13:50:00,211.57,211.82,211.57,211.67,3932.0,197.1669,197.3998,197.1669,197.2601,3932.0
2022-01-18 13:55:00,211.7,211.84,211.57,211.84,3568.0,197.288,197.4185,197.1669,197.4185,3568.0
2022-01-18 14:00:00,211.79,211.81,211.64,211.69,3607.0,197.3719,197.3905,197.2321,197.2787,3607.0
2022-01-18 14:05:00,211.81,211.81,211.68,211.77,4128.0,197.3905,197.3905,197.2694,197.3532,4128.0
2022-01-18 14:10:00,211.76,211.92,211.74,211.81,6474.0,197.3439,197.493,197.3253,197.3905,6474.0
2022-01-18 14:15:00,211.83,211.86,211.68,211.79,3181.0,197.4092,197.4371,197.2694,197.3719,3181.0
2022-01-18 14:20:00,211.78,211.99,211.76,211.84,4979.0,197.3626,197.5583,197.3439,197.4185,4979.0
2022-01-18 14:25:00,211.8,211.96,211.73,211.95,3642.0,197.3812,197.5303,197.316,197.521,3642.0
2022-01-18 14:30:00,211.95,212.03,211.91,212.01,39388.0,197.521,197.5955,197.4837,197.5769,39388.0
2022-01-18 14:35:00,212.01,212.04,211.87,211.95,29143.0,197.5769,197.6049,197.4464,197.521,29143.0
2022-01-18 14:40:00,211.86,211.98,211.77,211.95,6246.0,197.4371,197.549,197.3532,197.521,6246.0
2022-01-18 14:45:00,211.9,212.01,211.8,211.9,6340.0,197.4744,197.5769,197.3812,197.4744,6340.0
2022-01-18 14:50:00,211.9,212.0,211.84,211.94,3384.0,197.4744,197.5676,197.4185,197.5117,3384.0
2022-01-18 14:55:00,211.94,212.02,211.84,211.84,8937.0,197.5117,197.5862,197.4185,197.4185,8937.0
2022-01-18 15:00:00,211.77,211.89,211.64,211.71,31945.0,197.3532,197.4651,197.2321,197.2973,31945.0
2022-01-18 15:05:00,211.73,211.74,211.6,211.72,11728.0,197.316,197.3253,197.1948,197.3067,11728.0
2022-01-18 15:10:00,211.89,211.89,211.67,211.74,3003.0,197.4651,197.4651,197.2601,197.3253,3003.0
2022-01-18 15:15:00,211.7,211.7,211.24,211.25,5851.0,197.288,197.288,196.8593,196.8686,5851.0
2022-01-18 15:20:00,211.22,211.59,211.21,211.51,4248.0,196.8407,197.1855,196.8314,197.1109,4248.0
2022-01-18 15:25:00,211.53,211.68,211.25,211.68,13661.0,197.1296,197.2694,196.8686,197.2694,13661.0
2022-01-18 15:30:00,211.7,211.7,211.35,211.35,9076.0,197.288,197.288,196.9618,196.9618,9076.0
2022-01-18 15:35:00,211.37,211.54,211.14,211.54,21639.0,196.9805,197.1389,196.7661,197.1389,21639.0
2022-01-18 15:40:00,211.5,211.59,211.15,211.15,8712.0,197.1016,197.1855,196.7755,196.7755,8712.0
2022-01-18 15:45:00,211.1,211.4,211.01,211.26,19666.0,196.7289,197.0084,196.645,196.878,19666.0
2022-01-18 15:50:00,211.3,211.57,210.86,211.03,27520.0,196.9152,197.1669,196.5052,196.6636,27520.0
2022-01-18 15:55:00,211.0,211.43,210.94,211.18,68857.0,196.6357,197.0364,196.5798,196.8034,68857.0
2022-01-19 09:30:00,211.13,211.68,210.8,211.06,16304.0,196.7568,197.2694,196.4493,196.6916,16304.0
2022-01-19 09:35:00,211.33,212.53,211.18,212.52,4135.0,196.9432,198.0615,196.8034,198.0522,4135.0
2022-01-19 09:40:00,212.64,212.77,211.84,212.13,2750.0,198.164,198.2852,197.4185,197.6887,2750.0
2022-01-19 09:45:00,212.39,212.51,212.1,212.2,3213.0,197.931,198.0429,197.6608,197.754,3213.0
2022-01-19 09:50:00,212.16,212.48,211.9,212.19,4712.0,197.7167,198.0149,197.4744,197.7447,4712.0
2022-01-19 09:55:00,211.99,212.29,211.83,212.23,3331.0,197.5583,197.8378,197.4092,197.7819,3331.0
2022-01-19 10:00:00,212.4,212.4,211.77,211.8,5405.0,197.9404,197.9404,197.3532,197.3812,5405.0
2022-01-19 10:05:00,211.57,211.57,211.09,211.52,5654.0,197.1669,197.1669,196.7195,197.1203,5654.0
2022-01-19 10:10:00,211.4,211.59,211.28,211.38,2224.0,197.0084,197.1855,196.8966,196.9898,2224.0
2022-01-19 10:15:00,211.5,211.79,211.47,211.66,2757.0,197.1016,197.3719,197.0737,197.2507,2757.0
2022-01-19 10:20:00,211.42,211.42,211.01,211.35,5434.0,197.0271,197.0271,196.645,196.9618,5434.0
2022-01-19 10:25:00,211.26,211.27,210.85,211.06,3188.0,196.878,196.8873,196.4959,196.6916,3188.0
2022-01-19 10:30:00,210.92,211.27,210.86,210.95,5718.0,196.5611,196.8873,196.5052,196.5891,5718.0
2022-01-19 10:35:00,211.04,211.51,211.04,211.51,3115.0,196.6729,197.1109,196.6729,197.1109,3115.0
2022-01-19 10:40:00,211.57,211.89,211.54,211.89,3292.0,197.1669,197.4651,197.1389,197.4651,3292.0
2022-01-19 10:45:00,211.93,212.62,211.9,212.62,3905.0,197.5024,198.1454,197.4744,198.1454,3905.0
2022-01-19 10:50:00,212.35,212.79,212.31,212.5,10613.0,197.8938,198.3038,197.8565,198.0336,10613.0
2022-01-19 10:55:00,212.63,212.69,212.41,212.69,3194.0,198.1547,198.2106,197.9497,198.2106,3194.0
2022-01-19 11:00:00,212.44,212.6,212.2,212.44,4328.0,197.9776,198.1267,197.754,197.9776,4328.0
2022-01-19 11:05:00,212.28,212.7,212.28,212.7,2135.0,197.8285,198.2199,197.8285,198.2199,2135.0
2022-01-19 11:10:00,212.54,212.93,212.54,212.88,1700.0,198.0708,198.4343,198.0708,198.3877,1700.0
2022-01-19 11:15:00,212.8,212.8,212.5,212.57,2622.0,198.3131,198.3131,198.0336,198.0988,2622.0
2022-01-19 11:20:00,212.79,212.93,212.58,212.66,5678.0,198.3038,198.4343,198.1081,198.1827,5678.0
2022-01-19 11:25:00,212.66,212.78,212.55,212.78,11764.0,198.1827,198.2945,198.0801,198.2945,11764.0
2022-01-19 11:30:00,212.82,213.21,212.67,213.21,11444.0,198.3318,198.6952,198.192,198.6952,11444.0
2022-01-19 11:35:00,213.05,213.23,212.97,213.23,7742.0,198.5461,198.7139,198.4716,198.7139,7742.0
2022-01-19 11:40:00,213.02,213.06,212.78,212.93,5500.0,198.5182,198.5554,198.2945,198.4343,5500.0
2022-01-19 11:45:00,212.87,213.09,212.72,212.72,4996.0,198.3784,198.5834,198.2386,198.2386,4996.0
2022-01-19 11:50:00,213.06,213.12,212.73,212.98,5716.0,198.5554,198.6113,198.2479,198.4809,5716.0
2022-01-19 11:55:00,212.92,213.32,212.82,213.31,4375.0,198.425,198.7977,198.3318,198.7884,4375.0
2022-01-19 12:00:00,213.14,213.21,213.04,213.17,2095.0,198.63,198.6952,198.5368,198.6579,2095.0
2022-01-19 12:05:00,213.28,213.43,213.15,213.43,2813.0,198.7605,198.9002,198.6393,198.9002,2813.0
2022-01-19 12:10:00,213.23,213.44,213.22,213.36,2269.0,198.7139,198.9096,198.7045,198.835,2269.0
2022-01-19 12:15:00,213.43,213.43,212.86,212.86,4498.0,198.9002,198.9002,198.369,198.369,4498.0
2022-01-19 12:20:00,212.93,213.07,212.86,212.97,6400.0,198.4343,198.5647,198.369,198.4716,6400.0
2022-01-19 12:25:00,212.94,212.94,212.69,212.81,3683.0,198.4436,198.4436,198.2106,198.3224,3683.0
2022-01-19 12:30:00,212.85,212.96,212.76,212.85,2886.0,198.3597,198.4622,198.2759,198.3597,2886.0
2022-01-19 12:35:00,212.84,212.84,212.48,212.48,2867.0,198.3504,198.3504,198.0149,198.0149,2867.0
2022-01-19 12:40:00,212.46,212.58,212.33,212.48,4001.0,197.9963,198.1081,197.8751,198.0149,4001.0
2022-01-19 12:45:00,212.43,212.84,212.43,212.83,3213.0,197.9683,198.3504,197.9683,198.3411,3213.0
2022-01-19 12:50:00,212.77,212.77,212.51,212.57,2705.0,198.2852,198.2852,198.0429,198.0988,2705.0
2022-01-19 12:55:00,212.51,212.72,212.51,212.68,1546.0,198.0429,198.2386,198.0429,198.2013,1546.0
2022-01-19 13:00:00,212.71,212.84,212.53,212.53,2872.0,198.2293,198.3504,198.0615,198.0615,2872.0
2022-01-19 13:05:00,212.63,212.8,212.63,212.79,1684.0,198.1547,198.3131,198.1547,198.3038,1684.0
2022-01-19 13:10:00,212.73,212.88,212.69,212.88,2218.0,198.2479,198.3877,198.2106,198.3877,2218.0
2022-01-19 13:15:00,212.87,212.96,212.82,212.82,1991.0,198.3784,198.4622,198.3318,198.3318,1991.0
2022-01-19 13:20:00,212.91,212.91,212.46,212.51,13015.0,198.4156,198.4156,197.9963,198.0429,13015.0
2022-01-19 13:25:00,212.51,212.66,212.44,212.5,3011.0,198.0429,198.1827,197.9776,198.0336,3011.0
2022-01-19 13:30:00,212.42,212.61,212.31,212.53,1454.0,197.959,198.1361,197.8565,198.0615,1454.0
2022-01-19 13:35:00,212.52,212.52,212.28,212.34,2928.0,198.0522,198.0522,197.8285,197.8844,2928.0
2022-01-19 13:40:00,212.37,212.48,212.32,212.48,1706.0,197.9124,198.0149,197.8658,198.0149,1706.0
2022-01-19 13:45:00,212.42,212.42,212.13,212.22,1904.0,197.959,197.959,197.6887,197.7726,1904.0
2022-01-19 13:50:00,212.15,212.23,212.0,212.0,5395.0,197.7074,197.7819,197.5676,197.5676,5395.0
2022-01-19 13:55:00,212.05,212.1,211.87,211.88,6731.0,197.6142,197.6608,197.4464,197.4558,6731.0
2022-01-19 14:00:00,211.84,212.04,211.72,212.0,4901.0,197.4185,197.6049,197.3067,197.5676,4901.0
2022-01-19 14:05:00,212.14,212.14,211.74,211.82,4376.0,197.6981,197.6981,197.3253,197.3998,4376.0
2022-01-19 14:10:00,211.82,211.96,211.82,211.96,3561.0,197.3998,197.5303,197.3998,197.5303,3561.0
2022-01-19 14:15:00,211.95,211.96,211.69,211.84,2787.0,197.521,197.5303,197.2787,197.4185,2787.0
2022-01-19 14:20:00,211.77,211.9,211.69,211.84,3490.0,197.3532,197.4744,197.2787,197.4185,3490.0
2022-01-19 14:25:00,211.84,211.91,211.63,211.68,3927.0,197.4185,197.4837,197.2228,197.2694,3927.0
2022-01-19 14:30:00,211.65,211.65,211.36,211.5,2957.0,197.2414,197.2414,196.9712,197.1016,2957.0
2022-01-19 14:35:00,211.51,211.63,211.48,211.56,4019.0,197.1109,197.2228,197.083,197.1575,4019.0
2022-01-19 14:40:00,211.61,211.65,211.5,211.56,8936.0,197.2041,197.2414,197.1016,197.1575,8936.0
2022-01-19 14:45:00,211.56,211.56,211.33,211.46,5320.0,197.1575,197.1575,196.9432,197.0644,5320.0
2022-01-19 14:50:00,211.46,211.72,211.45,211.53,5761.0,197.0644,197.3067,197.055,197.1296,5761.0
2022-01-19 14:55:00,211.56,211.87,211.56,211.85,4911.0,197.1575,197.4464,197.1575,197.4278,4911.0
2022-01-19 15:00:00,211.91,211.91,211.59,211.61,6851.0,197.4837,197.4837,197.1855,197.2041,6851.0
2022-01-19 15:05:00,211.69,212.06,211.69,211.89,5805.0,197.2787,197.6235,197.2787,197.4651,5805.0
2022-01-19 15:10:00,211.93,212.21,211.91,212.07,4307.0,197.5024,197.7633,197.4837,197.6328,4307.0
2022-01-19 15:15:00,212.02,212.1,211.79,211.79,9300.0,197.5862,197.6608,197.3719,197.3719,9300.0
2022-01-19 15:20:00,211.87,211.92,211.69,211.86,3297.0,197.4464,197.493,197.2787,197.4371,3297.0
2022-01-19 15:25:00,211.87,211.89,211.66,211.67,3170.0,197.4464,197.4651,197.2507,197.2601,3170.0
2022-01-19 15:30:00,211.61,211.62,211.36,211.42,7268.0,197.2041,197.2135,196.9712,197.0271,7268.0
2022-01-19 15:35:00,211.37,211.53,211.36,211.51,7100.0,196.9805,197.1296,196.9712,197.1109,7100.0
2022-01-19 15:40:00,211.42,211.56,211.3,211.33,8056.0,197.0271,197.1575,196.9152,196.9432,8056.0
2022-01-19 15:45:00,211.39,211.49,211.25,211.28,12394.0,196.9991,197.0923,196.8686,196.8966,12394.0
2022-01-19 15:50:00,211.27,211.29,210.81,210.97,22851.0,196.8873,196.9059,196.4586,196.6077,22851.0
2022-01-19 15:55:00,211.0,211.0,210.36,210.38,56529.0,196.6357,196.6357,196.0392,196.0579,56529.0
2022-01-20 09:30:00,210.47,211.37,210.47,210.86,15098.0,196.1417,196.9805,196.1417,196.5052,15098.0
2022-01-20 09:35:00,210.93,210.94,210.28,210.67,3087.0,196.5704,196.5798,195.9647,196.3281,3087.0
2022-01-20 09:40:00,210.19,210.87,210.19,210.23,2242.0,195.8808,196.5145,195.8808,195.9181,2242.0
2022-01-20 09:45:00,210.05,211.08,210.05,211.08,3370.0,195.7503,196.7102,195.7503,196.7102,3370.0
2022-01-20 09:50:00,211.07,211.37,210.73,210.77,3635.0,196.7009,196.9805,196.384,196.4213,3635.0
2022-01-20 09:55:00,211.23,211.77,211.23,211.69,1348.0,196.85,197.3532,196.85,197.2787,1348.0
2022-01-20 10:00:00,211.6,211.6,210.79,210.79,2826.0,197.1948,197.1948,196.44,196.44,2826.0
2022-01-20 10:05:00,210.93,211.29,210.77,211.24,6342.0,196.5704,196.9059,196.4213,196.8593,6342.0
2022-01-20 10:10:00,211.14,211.14,210.75,210.99,4447.0,196.7661,196.7661,196.4027,196.6263,4447.0
2022-01-20 10:15:00,211.09,211.19,210.84,211.13,4485.0,196.7195,196.8127,196.4866,196.7568,4485.0
2022-01-20 10:20:00,211.03,211.21,210.96,210.96,1384.0,196.6636,196.8314,196.5984,196.5984,1384.0
2022-01-20 10:25:00,210.97,211.17,210.86,211.17,6255.0,196.6077,196.7941,196.5052,196.7941,6255.0
2022-01-20 10:30:00,211.19,211.38,211.09,211.09,4643.0,196.8127,196.9898,196.7195,196.7195,4643.0
2022-01-20 10:35:00,211.2,211.76,211.19,211.68,5295.0,196.8221,197.3439,196.8127,197.2694,5295.0
2022-01-20 10:40:00,211.76,212.09,211.74,212.03,3476.0,197.3439,197.6515,197.3253,197.5955,3476.0
2022-01-20 10:45:00,212.11,212.65,212.1,212.56,10600.0,197.6701,198.1733,197.6608,198.0895,10600.0
2022-01-20 10:50:00,212.6,212.6,212.08,212.32,3546.0,198.1267,198.1267,197.6421,197.8658,3546.0
2022-01-20 10:55:00,212.32,212.51,212.24,212.51,4757.0,197.8658,198.0429,197.7913,198.0429,4757.0
2022-01-20 11:00:00,212.42,212.67,212.27,212.35,11073.0,197.959,198.192,197.8192,197.8938,11073.0
2022-01-20 11:05:00,212.32,212.33,212.17,212.33,9997.0,197.8658,197.8751,197.726,197.8751,9997.0
2022-01-20 11:10:00,212.39,212.59,212.17,212.17,7927.0,197.931,198.1174,197.726,197.726,7927.0
2022-01-20 11:15:00,212.32,212.38,212.2,212.32,1839.0,197.8658,197.9217,197.754,197.8658,1839.0
2022-01-20 11:20:00,212.36,212.54,212.26,212.28,3198.0,197.9031,198.0708,197.8099,197.8285,3198.0
2022-01-20 11:25:00,212.28,212.56,212.26,212.26,6321.0,197.8285,198.0895,197.8099,197.8099,6321.0
2022-01-20 11:30:00,212.43,212.53,212.14,212.35,3260.0,197.9683,198.0615,197.6981,197.8938,3260.0
2022-01-20 11:35:00,212.35,212.37,212.2,212.2,1522.0,197.8938,197.9124,197.754,197.754,1522.0
2022-01-20 11:40:00,212.2,212.22,212.01,212.14,1805.0,197.754,197.7726,197.5769,197.6981,1805.0
2022-01-20 11:45:00,212.09,212.51,212.08,212.36,12188.0,197.6515,198.0429,197.6421,197.9031,12188.0
2022-01-20 11:50:00,212.36,212.59,212.12,212.32,11485.0,197.9031,198.1174,197.6794,197.8658,11485.0
2022-01-20 11:55:00,212.37,212.77,212.37,212.77,3800.0,197.9124,198.2852,197.9124,198.2852,3800.0
2022-01-20 12:00:00,212.74,212.96,212.74,212.86,2955.0,198.2572,198.4622,198.2572,198.369,2955.0
2022-01-20 12:05:00,212.83,212.96,212.72,212.77,2989.0,198.3411,198.4622,198.2386,198.2852,2989.0
2022-01-20 12:10:00,212.72,212.79,212.59,212.59,1892.0,198.2386,198.3038,198.1174,198.1174,1892.0
2022-01-20 12:15:00,212.65,212.68,212.44,212.44,4081.0,198.1733,198.2013,197.9776,197.9776,4081.0
2022-01-20 12:20:00,212.44,212.54,212.17,212.23,3192.0,197.9776,198.0708,197.726,197.7819,3192.0
2022-01-20 12:25:00,212.16,212.37,212.11,212.36,2621.0,197.7167,197.9124,197.6701,197.9031,2621.0
2022-01-20 12:30:00,212.31,212.53,212.31,212.4,2337.0,197.8565,198.0615,197.8565,197.9404,2337.0
2022-01-20 12:35:00,212.44,212.56,212.42,212.42,1282.0,197.9776,198.0895,197.959,197.959,1282.0
2022-01-20 12:40:00,212.63,212.68,212.44,212.44,3749.0,198.1547,198.2013,197.9776,197.9776,3749.0
2022-01-20 12:45:00,212.45,212.64,212.39,212.48,7227.0,197.987,198.164,197.931,198.0149,7227.0
2022-01-20 12:50:00,212.52,212.68,212.39,212.39,2189.0,198.0522,198.2013,197.931,197.931,2189.0
2022-01-20 12:55:00,212.47,212.6,212.39,212.49,3434.0,198.0056,198.1267,197.931,198.0242,3434.0
2022-01-20 13:00:00,212.44,212.54,212.37,212.37,1928.0,197.9776,198.0708,197.9124,197.9124,1928.0
2022-01-20 13:05:00,212.36,212.44,212.26,212.42,2227.0,197.9031,197.9776,197.8099,197.959,2227.0
2022-01-20 13:10:00,212.45,212.48,212.32,212.45,3238.0,197.987,198.0149,197.8658,197.987,3238.0
2022-01-20 13:15:00,212.38,212.46,212.09,212.14,5118.0,197.9217,197.9963,197.6515,197.6981,5118.0
2022-01-20 13:20:00,212.11,212.19,212.01,212.19,3625.0,197.6701,197.7447,197.5769,197.7447,3625.0
2022-01-20 13:25:00,212.22,212.43,212.2,212.43,4524.0,197.7726,197.9683,197.754,197.9683,4524.0
2022-01-20 13:30:00,212.45,212.63,212.35,212.52,1253.0,197.987,198.1547,197.8938,198.0522,1253.0
2022-01-20 13:35:00,212.56,212.57,212.3,212.32,2500.0,198.0895,198.0988,197.8472,197.8658,2500.0
2022-01-20 13:40:00,212.24,212.38,212.2,212.32,5060.0,197.7913,197.9217,197.754,197.8658,5060.0
2022-01-20 13:45:00,212.22,212.3,212.03,212.3,3340.0,197.7726,197.8472,197.5955,197.8472,3340.0
2022-01-20 13:50:00,212.25,212.36,212.18,212.28,2632.0,197.8006,197.9031,197.7353,197.8285,2632.0
2022-01-20 13:55:00,212.28,212.3,211.93,211.93,7321.0,197.8285,197.8472,197.5024,197.5024,7321.0
2022-01-20 14:00:00,211.99,212.35,211.98,212.34,5943.0,197.5583,197.8938,197.549,197.8844,5943.0
2022-01-20 14:05:00,212.35,212.4,212.24,212.28,3797.0,197.8938,197.9404,197.7913,197.8285,3797.0
2022-01-20 14:10:00,212.26,212.34,211.8,211.82,9351.0,197.8099,197.8844,197.3812,197.3998,9351.0
2022-01-20 14:15:00,211.81,212.0,211.54,211.79,6283.0,197.3905,197.5676,197.1389,197.3719,6283.0
2022-01-20 14:20:00,211.91,211.92,211.73,211.77,2767.0,197.4837,197.493,197.316,197.3532,2767.0
2022-01-20 14:25:00,211.75,211.77,211.41,211.42,2465.0,197.3346,197.3532,197.0178,197.0271,2465.0
2022-01-20 14:30:00,211.41,211.41,211.29,211.3,2770.0,197.0178,197.0178,196.9059,196.9152,2770.0
2022-01-20 14:35:00,211.29,211.34,211.08,211.12,3907.0,196.9059,196.9525,196.7102,196.7475,3907.0
2022-01-20 14:40:00,211.22,211.31,211.15,211.31,1986.0,196.8407,196.9246,196.7755,196.9246,1986.0
2022-01-20 14:45:00,211.27,211.41,211.19,211.31,4153.0,196.8873,197.0178,196.8127,196.9246,4153.0
2022-01-20 14:50:00,211.39,211.41,211.23,211.28,3859.0,196.9991,197.0178,196.85,196.8966,3859.0
2022-01-20 14:55:00,211.34,211.46,211.25,211.32,3402.0,196.9525,197.0644,196.8686,196.9339,3402.0
2022-01-20 15:00:00,211.28,211.5,211.06,211.06,7772.0,196.8966,197.1016,196.6916,196.6916,7772.0
2022-01-20 15:05:00,211.09,211.16,210.71,210.78,6147.0,196.7195,196.7848,196.3654,196.4306,6147.0
2022-01-20 15:10:00,210.83,211.11,210.81,211.11,7258.0,196.4772,196.7382,196.4586,196.7382,7258.0
2022-01-20 15:15:00,211.03,211.32,211.02,211.32,9914.0,196.6636,196.9339,196.6543,196.9339,9914.0
2022-01-20 15:20:00,211.3,211.39,210.87,210.96,6293.0,196.9152,196.9991,196.5145,196.5984,6293.0
2022-01-20 15:25:00,210.96,211.05,210.8,210.93,6721.0,196.5984,196.6823,196.4493,196.5704,6721.0
2022-01-20 15:30:00,210.93,210.96,210.33,210.33,14270.0,196.5704,196.5984,196.0113,196.0113,14270.0
2022-01-20 15:35:00,210.31,210.32,209.91,210.08,11641.0,195.9926,196.002,195.6199,195.7783,11641.0
2022-01-20 15:40:00,210.12,210.18,209.8,209.84,12790.0,195.8156,195.8715,195.5174,195.5546,12790.0
2022-01-20 15:45:00,209.84,210.06,209.64,209.64,23652.0,195.5546,195.7597,195.3683,195.3683,23652.0
2022-01-20 15:50:00,209.6,209.94,209.0,209.07,23143.0,195.331,195.6478,194.7718,194.8371,23143.0
2022-01-20 15:55:00,209.05,209.08,208.48,208.98,82225.0,194.8184,194.8464,194.2872,194.7532,82225.0
2022-01-21 09:30:00,209.26,210.02,208.7,209.76,55274.0,195.0141,195.7224,194.4922,195.4801,55274.0
2022-01-21 09:35:00,209.91,209.91,209.29,209.41,9761.0,195.6199,195.6199,195.0421,195.1539,9761.0
2022-01-21 09:40:00,209.5,209.61,209.21,209.37,12708.0,195.2378,195.3403,194.9675,195.1166,12708.0
2022-01-21 09:45:00,209.24,210.12,209.0,209.86,5300.0,194.9955,195.8156,194.7718,195.5733,5300.0
2022-01-21 09:50:00,209.9,210.24,209.74,210.24,2920.0,195.6106,195.9274,195.4614,195.9274,2920.0
2022-01-21 09:55:00,210.21,210.9,209.98,210.76,6227.0,195.8994,196.5425,195.6851,196.412,6227.0
2022-01-21 10:00:00,210.86,210.86,209.81,209.81,8418.0,196.5052,196.5052,195.5267,195.5267,8418.0
2022-01-21 10:05:00,209.82,210.05,209.68,209.84,4860.0,195.536,195.7503,195.4055,195.5546,4860.0
2022-01-21 10:10:00,209.75,209.82,209.32,209.53,6110.0,195.4708,195.536,195.07,195.2657,6110.0
2022-01-21 10:15:00,209.33,209.46,208.97,209.11,6008.0,195.0794,195.2005,194.7439,194.8743,6008.0
2022-01-21 10:20:00,208.79,208.92,208.45,208.83,2167.0,194.5761,194.6973,194.2593,194.6134,2167.0
2022-01-21 10:25:00,209.23,209.57,209.23,209.3,2747.0,194.9862,195.303,194.9862,195.0514,2747.0
2022-01-21 10:30:00,209.2,209.87,209.0,209.66,3574.0,194.9582,195.5826,194.7718,195.3869,3574.0
2022-01-21 10:35:00,209.65,209.99,209.62,209.73,10688.0,195.3776,195.6944,195.3496,195.4521,10688.0
2022-01-21 10:40:00,209.84,209.88,209.42,209.75,4863.0,195.5546,195.5919,195.1632,195.4708,4863.0
2022-01-21 10:45:00,209.56,209.89,209.36,209.66,4543.0,195.2937,195.6012,195.1073,195.3869,4543.0
2022-01-21 10:50:00,210.03,210.54,209.98,210.29,5256.0,195.7317,196.207,195.6851,195.974,5256.0
2022-01-21 10:55:00,210.3,210.32,210.05,210.09,3233.0,195.9833,196.002,195.7503,195.7876,3233.0
2022-01-21 11:00:00,210.3,210.39,209.96,210.1,5090.0,195.9833,196.0672,195.6665,195.7969,5090.0
2022-01-21 11:05:00,210.23,210.61,209.97,210.5,6677.0,195.9181,196.2722,195.6758,196.1697,6677.0
2022-01-21 11:10:00,210.46,210.54,210.0,210.32,1460.0,196.1324,196.207,195.7037,196.002,1460.0
2022-01-21 11:15:00,210.42,210.46,210.18,210.43,1963.0,196.0952,196.1324,195.8715,196.1045,1963.0
2022-01-21 11:20:00,210.2,210.63,210.2,210.42,5104.0,195.8901,196.2909,195.8901,196.0952,5104.0
2022-01-21 11:25:00,210.36,210.38,210.18,210.27,3405.0,196.0392,196.0579,195.8715,195.9554,3405.0
2022-01-21 11:30:00,210.4,210.4,209.99,210.16,4431.0,196.0765,196.0765,195.6944,195.8529,4431.0
2022-01-21 11:35:00,210.21,210.21,209.8,209.88,1300.0,195.8994,195.8994,195.5174,195.5919,1300.0
2022-01-21 11:40:00,209.77,209.77,209.48,209.76,5419.0,195.4894,195.4894,195.2191,195.4801,5419.0
2022-01-21 11:45:00,209.52,209.77,209.41,209.48,2507.0,195.2564,195.4894,195.1539,195.2191,2507.0
2022-01-21 11:50:00,209.43,209.66,209.2,209.2,5962.0,195.1725,195.3869,194.9582,194.9582,5962.0
2022-01-21 11:55:00,209.24,209.3,209.11,209.3,3857.0,194.9955,195.0514,194.8743,195.0514,3857.0
2022-01-21 12:00:00,209.23,209.31,208.63,208.83,3205.0,194.9862,195.0607,194.427,194.6134,3205.0
2022-01-21 12:05:00,208.81,209.13,208.76,208.94,4536.0,194.5948,194.893,194.5482,194.7159,4536.0
2022-01-21 12:10:00,208.85,208.88,208.65,208.8,2891.0,194.632,194.66,194.4457,194.5854,2891.0
2022-01-21 12:15:00,208.95,209.08,208.84,208.98,3759.0,194.7252,194.8464,194.6227,194.7532,3759.0
2022-01-21 12:20:00,208.93,209.04,208.88,209.01,1903.0,194.7066,194.8091,194.66,194.7811,1903.0
2022-01-21 12:25:00,209.02,209.07,208.85,209.05,6552.0,194.7905,194.8371,194.632,194.8184,6552.0
2022-01-21 12:30:00,208.99,209.24,208.95,209.24,5695.0,194.7625,194.9955,194.7252,194.9955,5695.0
2022-01-21 12:35:00,209.35,209.35,208.79,209.13,9243.0,195.098,195.098,194.5761,194.893,9243.0
2022-01-21 12:40:00,209.19,209.2,208.84,209.04,7502.0,194.9489,194.9582,194.6227,194.8091,7502.0
2022-01-21 12:45:00,209.04,209.13,208.63,208.63,4183.0,194.8091,194.893,194.427,194.427,4183.0
2022-01-21 12:50:00,208.66,208.81,208.53,208.66,4099.0,194.455,194.5948,194.3338,194.455,4099.0
2022-01-21 12:55:00,208.65,208.73,208.28,208.49,5436.0,194.4457,194.5202,194.1008,194.2965,5436.0
2022-01-21 13:00:00,208.45,208.52,208.08,208.09,4170.0,194.2593,194.3245,193.9145,193.9238,4170.0
2022-01-21 13:05:00,208.28,208.32,208.0,208.21,2270.0,194.1008,194.1381,193.8399,194.0356,2270.0
2022-01-21 13:10:00,208.2,208.71,208.2,208.71,4582.0,194.0263,194.5016,194.0263,194.5016,4582.0
2022-01-21 13:15:00,208.62,208.62,207.92,207.92,1002.0,194.4177,194.4177,193.7653,193.7653,1002.0
2022-01-21 13:20:00,207.91,208.04,207.62,207.78,6129.0,193.756,193.8772,193.4858,193.6349,6129.0
2022-01-21 13:25:00,207.69,208.16,207.56,207.95,5300.0,193.551,193.989,193.4299,193.7933,5300.0
2022-01-21 13:30:00,208.0,208.54,208.0,208.49,5016.0,193.8399,194.3431,193.8399,194.2965,5016.0
2022-01-21 13:35:00,208.39,208.49,208.13,208.39,2514.0,194.2034,194.2965,193.9611,194.2034,2514.0
2022-01-21 13:40:00,208.29,208.53,208.29,208.46,1824.0,194.1102,194.3338,194.1102,194.2686,1824.0
2022-01-21 13:45:00,208.43,208.43,208.07,208.34,2296.0,194.2406,194.2406,193.9051,194.1568,2296.0
2022-01-21 13:50:00,208.34,208.49,208.18,208.4,4293.0,194.1568,194.2965,194.0076,194.2127,4293.0
2022-01-21 13:55:00,208.27,208.27,207.95,207.95,1909.0,194.0915,194.0915,193.7933,193.7933,1909.0
2022-01-21 14:00:00,207.95,208.11,207.9,208.06,3243.0,193.7933,193.9424,193.7467,193.8958,3243.0
2022-01-21 14:05:00,208.14,208.26,208.05,208.05,1757.0,193.9704,194.0822,193.8865,193.8865,1757.0
2022-01-21 14:10:00,208.12,208.28,208.02,208.2,3464.0,193.9517,194.1008,193.8585,194.0263,3464.0
2022-01-21 14:15:00,208.23,208.31,207.97,207.99,3880.0,194.0542,194.1288,193.8119,193.8306,3880.0
2022-01-21 14:20:00,207.9,208.18,207.86,208.18,4306.0,193.7467,194.0076,193.7094,194.0076,4306.0
2022-01-21 14:25:00,208.21,208.21,207.68,207.68,4063.0,194.0356,194.0356,193.5417,193.5417,4063.0
2022-01-21 14:30:00,207.64,207.91,207.62,207.81,4542.0,193.5044,193.756,193.4858,193.6628,4542.0
2022-01-21 14:35:00,207.79,208.06,207.79,208.0,3596.0,193.6442,193.8958,193.6442,193.8399,3596.0
2022-01-21 14:40:00,208.1,208.12,207.67,207.67,3325.0,193.9331,193.9517,193.5324,193.5324,3325.0
2022-01-21 14:45:00,207.71,207.79,207.53,207.73,9051.0,193.5696,193.6442,193.4019,193.5883,9051.0
2022-01-21 14:50:00,207.73,207.73,207.5,207.56,2313.0,193.5883,193.5883,193.3739,193.4299,2313.0
2022-01-21 14:55:00,207.62,207.64,207.13,207.22,4531.0,193.4858,193.5044,193.0291,193.113,4531.0
2022-01-21 15:00:00,207.26,207.35,207.11,207.18,3020.0,193.1503,193.2342,193.0105,193.0757,3020.0
2022-01-21 15:05:00,207.23,207.29,206.89,207.04,6311.0,193.1223,193.1782,192.8055,192.9453,6311.0
2022-01-21 15:10:00,206.97,207.08,206.86,207.02,4475.0,192.88,192.9825,192.7775,192.9266,4475.0
2022-01-21 15:15:00,206.96,207.53,206.7,207.27,10740.0,192.8707,193.4019,192.6284,193.1596,10740.0
2022-01-21 15:20:00,207.28,207.28,206.91,206.91,4116.0,193.1689,193.1689,192.8241,192.8241,4116.0
2022-01-21 15:25:00,206.94,206.94,206.57,206.83,6886.0,192.8521,192.8521,192.5073,192.7496,6886.0
2022-01-21 15:30:00,206.8,206.94,206.66,206.85,7447.0,192.7216,192.8521,192.5911,192.7682,7447.0
2022-01-21 15:35:00,207.03,207.03,206.58,206.77,10687.0,192.9359,192.9359,192.5166,192.6936,10687.0
2022-01-21 15:40:00,206.86,207.27,206.81,207.02,14407.0,192.7775,193.1596,192.7309,192.9266,14407.0
2022-01-21 15:45:00,206.93,207.51,206.67,207.28,22290.0,192.8427,193.3833,192.6004,193.1689,22290.0
2022-01-21 15:50:00,207.3,207.34,206.57,206.67,22728.0,193.1876,193.2248,192.5073,192.6004,22728.0
2022-01-21 15:55:00,206.62,206.98,206.32,206.56,101398.0,192.5538,192.8893,192.2743,192.4979,101398.0
2022-01-24 09:30:00,204.44,205.06,203.42,204.63,32048.0,190.5223,191.1,189.5717,190.6993,32048.0
2022-01-24 09:35:00,204.6,205.09,204.28,204.47,7616.0,190.6714,191.128,190.3731,190.5502,7616.0
2022-01-24 09:40:00,204.86,204.87,203.56,203.75,6524.0,190.9137,190.923,189.7022,189.8792,6524.0
2022-01-24 09:45:00,203.59,203.66,202.84,202.98,13452.0,189.7301,189.7954,189.0312,189.1616,13452.0
2022-01-24 09:50:00,202.88,203.1,202.34,202.84,13578.0,189.0685,189.2735,188.5652,189.0312,13578.0
2022-01-24 09:55:00,202.6,203.0,202.16,202.54,13846.0,188.8075,189.1803,188.3975,188.7516,13846.0
2022-01-24 10:00:00,202.55,202.76,201.58,201.64,9419.0,188.7609,188.9566,187.857,187.9129,9419.0
2022-01-24 10:05:00,201.59,201.95,200.91,201.04,11531.0,187.8663,188.2018,187.2326,187.3537,11531.0
2022-01-24 10:10:00,200.89,202.2,200.64,202.2,10543.0,187.2139,188.4347,186.981,188.4347,10543.0
2022-01-24 10:15:00,202.17,202.48,201.98,202.42,7225.0,188.4068,188.6957,188.2297,188.6398,7225.0
2022-01-24 10:20:00,202.29,203.5,202.08,203.47,8526.0,188.5186,189.6462,188.3229,189.6183,8526.0
2022-01-24 10:25:00,203.41,203.79,203.4,203.55,3126.0,189.5624,189.9165,189.5531,189.6928,3126.0
2022-01-24 10:30:00,203.7,203.76,203.35,203.55,5126.0,189.8326,189.8885,189.5065,189.6928,5126.0
2022-01-24 10:35:00,203.55,204.34,203.55,204.25,5234.0,189.6928,190.4291,189.6928,190.3452,5234.0
2022-01-24 10:40:00,204.21,204.39,204.1,204.39,7554.0,190.3079,190.4757,190.2054,190.4757,7554.0
2022-01-24 10:45:00,204.48,204.49,203.44,203.67,4681.0,190.5595,190.5689,189.5903,189.8047,4681.0
2022-01-24 10:50:00,203.83,204.0,203.5,203.97,4429.0,189.9538,190.1122,189.6462,190.0843,4429.0
2022-01-24 10:55:00,203.86,203.86,202.87,202.98,9043.0,189.9817,189.9817,189.0591,189.1616,9043.0
2022-01-24 11:00:00,202.9,203.3,202.7,203.05,7551.0,189.0871,189.4599,188.9007,189.2269,7551.0
2022-01-24 11:05:00,202.91,202.97,202.54,202.97,7478.0,189.0964,189.1523,188.7516,189.1523,7478.0
2022-01-24 11:10:00,202.93,202.98,202.35,202.43,14974.0,189.1151,189.1616,188.5745,188.6491,14974.0
2022-01-24 11:15:00,202.5,202.74,202.25,202.62,7459.0,188.7143,188.938,188.4813,188.8262,7459.0
2022-01-24 11:20:00,202.74,203.13,202.63,202.73,5674.0,188.938,189.3014,188.8355,188.9287,5674.0
2022-01-24 11:25:00,202.65,203.11,202.59,203.11,3643.0,188.8541,189.2828,188.7982,189.2828,3643.0
2022-01-24 11:30:00,203.21,203.44,202.89,203.12,8189.0,189.376,189.5903,189.0778,189.2921,8189.0
2022-01-24 11:35:00,203.1,203.1,202.08,202.44,10706.0,189.2735,189.2735,188.3229,188.6584,10706.0
2022-01-24 11:40:00,202.45,202.45,201.57,201.79,9115.0,188.6677,188.6677,187.8476,188.0527,9115.0
2022-01-24 11:45:00,201.84,202.17,201.15,201.25,10368.0,188.0993,188.4068,187.4562,187.5494,10368.0
2022-01-24 11:50:00,201.27,201.98,201.11,201.97,5095.0,187.5681,188.2297,187.419,188.2204,5095.0
2022-01-24 11:55:00,201.96,202.33,201.83,202.33,9854.0,188.2111,188.5559,188.0899,188.5559,9854.0
2022-01-24 12:00:00,202.27,202.9,202.08,202.18,10235.0,188.5,189.0871,188.3229,188.4161,10235.0
2022-01-24 12:05:00,202.38,202.87,202.23,202.39,5172.0,188.6025,189.0591,188.4627,188.6118,5172.0
2022-01-24 12:10:00,202.44,202.74,201.76,202.01,8659.0,188.6584,188.938,188.0247,188.2577,8659.0
2022-01-24 12:15:00,202.17,202.19,201.42,201.45,7649.0,188.4068,188.4254,187.7078,187.7358,7649.0
2022-01-24 12:20:00,201.36,201.83,201.26,201.34,11622.0,187.6519,188.0899,187.5587,187.6333,11622.0
2022-01-24 12:25:00,201.32,201.41,200.84,201.31,20895.0,187.6147,187.6985,187.1673,187.6053,20895.0
2022-01-24 12:30:00,201.31,201.88,201.3,201.63,6162.0,187.6053,188.1365,187.596,187.9036,6162.0
2022-01-24 12:35:00,201.65,201.65,201.0,201.18,7100.0,187.9222,187.9222,187.3164,187.4842,7100.0
2022-01-24 12:40:00,201.18,202.06,200.97,201.77,6050.0,187.4842,188.3043,187.2885,188.034,6050.0
2022-01-24 12:45:00,201.83,202.08,201.64,201.81,6800.0,188.0899,188.3229,187.9129,188.0713,6800.0
2022-01-24 12:50:00,201.82,202.57,201.7,202.57,4466.0,188.0806,188.7796,187.9688,188.7796,4466.0
2022-01-24 12:55:00,202.44,202.67,202.26,202.34,5152.0,188.6584,188.8728,188.4907,188.5652,5152.0
2022-01-24 13:00:00,202.5,202.51,201.93,202.16,5706.0,188.7143,188.7236,188.1831,188.3975,5706.0
2022-01-24 13:05:00,202.15,202.75,201.9,202.75,2217.0,188.3882,188.9473,188.1552,188.9473,2217.0
2022-01-24 13:10:00,202.6,202.86,202.28,202.86,5010.0,188.8075,189.0498,188.5093,189.0498,5010.0
2022-01-24 13:15:00,202.65,203.13,202.65,203.08,3562.0,188.8541,189.3014,188.8541,189.2548,3562.0
2022-01-24 13:20:00,202.99,203.16,202.58,202.59,5020.0,189.171,189.3294,188.7889,188.7982,5020.0
2022-01-24 13:25:00,202.52,202.57,202.02,202.23,6158.0,188.733,188.7796,188.267,188.4627,6158.0
2022-01-24 13:30:00,202.11,203.02,202.11,203.02,5290.0,188.3509,189.1989,188.3509,189.1989,5290.0
2022-01-24 13:35:00,202.91,202.91,202.46,202.7,3646.0,189.0964,189.0964,188.677,188.9007,3646.0
2022-01-24 13:40:00,202.82,202.83,202.11,202.11,4682.0,189.0125,189.0219,188.3509,188.3509,4682.0
2022-01-24 13:45:00,202.37,203.18,202.35,203.15,3073.0,188.5932,189.348,188.5745,189.3201,3073.0
2022-01-24 13:50:00,203.26,203.46,202.91,203.42,4213.0,189.4226,189.609,189.0964,189.5717,4213.0
2022-01-24 13:55:00,203.2,203.85,203.2,203.79,4549.0,189.3667,189.9724,189.3667,189.9165,4549.0
2022-01-24 14:00:00,203.85,204.69,203.85,204.32,6035.0,189.9724,190.7552,189.9724,190.4104,6035.0
2022-01-24 14:05:00,204.36,204.63,204.22,204.44,5640.0,190.4477,190.6993,190.3172,190.5223,5640.0
2022-01-24 14:10:00,204.26,204.38,203.52,203.63,7809.0,190.3545,190.4663,189.6649,189.7674,7809.0
2022-01-24 14:15:00,203.66,203.74,203.18,203.32,6883.0,189.7954,189.8699,189.348,189.4785,6883.0
2022-01-24 14:20:00,203.44,203.57,202.75,202.92,3503.0,189.5903,189.7115,188.9473,189.1057,3503.0
2022-01-24 14:25:00,202.72,203.15,202.63,203.14,4146.0,188.9193,189.3201,188.8355,189.3108,4146.0
2022-01-24 14:30:00,203.15,203.15,202.63,202.63,3855.0,189.3201,189.3201,188.8355,188.8355,3855.0
2022-01-24 14:35:00,202.62,203.01,202.41,202.55,3751.0,188.8262,189.1896,188.6305,188.7609,3751.0
2022-01-24 14:40:00,202.42,202.55,202.28,202.38,7137.0,188.6398,188.7609,188.5093,188.6025,7137.0
2022-01-24 14:45:00,202.28,202.4,202.0,202.3,6166.0,188.5093,188.6211,188.2484,188.5279,6166.0
2022-01-24 14:50:00,202.52,202.58,202.12,202.58,3767.0,188.733,188.7889,188.3602,188.7889,3767.0
2022-01-24 14:55:00,202.42,203.49,202.42,203.48,7401.0,188.6398,189.6369,188.6398,189.6276,7401.0
2022-01-24 15:00:00,203.42,204.1,203.41,203.95,8375.0,189.5717,190.2054,189.5624,190.0656,8375.0
2022-01-24 15:05:00,203.94,204.01,203.59,203.96,7423.0,190.0563,190.1215,189.7301,190.0749,7423.0
2022-01-24 15:10:00,203.96,204.24,203.96,204.24,5970.0,190.0749,190.3359,190.0749,190.3359,5970.0
2022-01-24 15:15:00,204.24,204.51,204.12,204.12,4735.0,190.3359,190.5875,190.224,190.224,4735.0
2022-01-24 15:20:00,204.16,204.64,204.15,204.54,5765.0,190.2613,190.7086,190.252,190.6154,5765.0
2022-01-24 15:25:00,204.7,204.91,204.28,204.55,9281.0,190.7646,190.9603,190.3731,190.6248,9281.0
2022-01-24 15:30:00,204.49,205.73,204.46,205.64,8398.0,190.5689,191.7244,190.5409,191.6406,8398.0
2022-01-24 15:35:00,205.71,205.97,205.44,205.94,8395.0,191.7058,191.9481,191.4542,191.9201,8395.0
2022-01-24 15:40:00,205.92,205.97,205.27,205.41,16723.0,191.9015,191.9481,191.2958,191.4262,16723.0
2022-01-24 15:45:00,205.49,206.6,205.49,206.6,21465.0,191.5008,192.5352,191.5008,192.5352,21465.0
2022-01-24 15:50:00,206.52,207.56,206.52,207.02,25684.0,192.4607,193.4299,192.4607,192.9266,25684.0
2022-01-24 15:55:00,207.04,207.5,206.69,207.12,67853.0,192.9453,193.3739,192.6191,193.0198,67853.0
2022-01-25 09:30:00,205.0,205.23,204.01,205.11,30843.0,191.0441,191.2585,190.1215,191.1466,30843.0
2022-01-25 09:35:00,205.49,205.49,204.84,205.03,5292.0,191.5008,191.5008,190.895,191.0721,5292.0
2022-01-25 09:40:00,204.66,204.68,204.22,204.22,2148.0,190.7273,190.7459,190.3172,190.3172,2148.0
2022-01-25 09:45:00,204.3,204.39,203.32,203.85,6831.0,190.3918,190.4757,189.4785,189.9724,6831.0
2022-01-25 09:50:00,203.91,204.07,203.0,203.24,10485.0,190.0283,190.1774,189.1803,189.4039,10485.0
2022-01-25 09:55:00,203.05,203.24,202.12,203.24,9725.0,189.2269,189.4039,188.3602,189.4039,9725.0
2022-01-25 10:00:00,202.94,203.0,201.89,201.97,7868.0,189.1244,189.1803,188.1459,188.2204,7868.0
2022-01-25 10:05:00,202.09,202.18,201.29,201.92,17504.0,188.3322,188.4161,187.5867,188.1738,17504.0
2022-01-25 10:10:00,201.86,202.09,201.56,202.0,5100.0,188.1179,188.3322,187.8383,188.2484,5100.0
2022-01-25 10:15:00,202.0,202.49,201.87,202.44,7700.0,188.2484,188.705,188.1272,188.6584,7700.0
2022-01-25 10:20:00,202.36,202.52,202.32,202.52,4749.0,188.5839,188.733,188.5466,188.733,4749.0
2022-01-25 10:25:00,202.42,203.15,202.36,203.14,15154.0,188.6398,189.3201,188.5839,189.3108,15154.0
2022-01-25 10:30:00,203.14,203.35,203.02,203.03,7524.0,189.3108,189.5065,189.1989,189.2082,7524.0
2022-01-25 10:35:00,203.09,203.19,202.42,202.92,5643.0,189.2642,189.3574,188.6398,189.1057,5643.0
2022-01-25 10:40:00,203.02,203.86,202.99,203.86,5815.0,189.1989,189.9817,189.171,189.9817,5815.0
2022-01-25 10:45:00,203.71,203.77,203.03,203.59,14637.0,189.842,189.8979,189.2082,189.7301,14637.0
2022-01-25 10:50:00,203.46,203.72,202.95,203.13,13107.0,189.609,189.8513,189.1337,189.3014,13107.0
2022-01-25 10:55:00,203.29,203.53,202.54,202.59,7644.0,189.4505,189.6742,188.7516,188.7982,7644.0
2022-01-25 11:00:00,202.62,202.64,201.98,202.21,13257.0,188.8262,188.8448,188.2297,188.4441,13257.0
2022-01-25 11:05:00,202.44,202.48,201.57,201.58,8433.0,188.6584,188.6957,187.8476,187.857,8433.0
2022-01-25 11:10:00,201.79,201.84,201.3,201.37,10996.0,188.0527,188.0993,187.596,187.6613,10996.0
2022-01-25 11:15:00,201.42,201.98,201.38,201.98,15928.0,187.7078,188.2297,187.6706,188.2297,15928.0
2022-01-25 11:20:00,201.88,202.57,201.63,202.55,24680.0,188.1365,188.7796,187.9036,188.7609,24680.0
2022-01-25 11:25:00,202.63,202.84,201.94,202.09,12475.0,188.8355,189.0312,188.1924,188.3322,12475.0
2022-01-25 11:30:00,202.32,202.34,201.58,201.71,21785.0,188.5466,188.5652,187.857,187.9781,21785.0
2022-01-25 11:35:00,201.71,201.91,201.09,201.42,9375.0,187.9781,188.1645,187.4003,187.7078,9375.0
2022-01-25 11:40:00,201.34,201.62,200.93,201.34,9755.0,187.6333,187.8942,187.2512,187.6333,9755.0
2022-01-25 11:45:00,201.44,201.68,201.32,201.62,3357.0,187.7265,187.9501,187.6147,187.8942,3357.0
2022-01-25 11:50:00,201.68,202.18,201.58,202.18,6136.0,187.9501,188.4161,187.857,188.4161,6136.0
2022-01-25 11:55:00,202.28,202.3,201.46,201.49,5105.0,188.5093,188.5279,187.7451,187.7731,5105.0
2022-01-25 12:00:00,201.54,201.61,201.15,201.39,3098.0,187.8197,187.8849,187.4562,187.6799,3098.0
2022-01-25 12:05:00,201.39,202.13,201.25,202.13,2754.0,187.6799,188.3695,187.5494,188.3695,2754.0
2022-01-25 12:10:00,202.16,202.38,202.02,202.35,5732.0,188.3975,188.6025,188.267,188.5745,5732.0
2022-01-25 12:15:00,202.55,202.55,202.06,202.15,6854.0,188.7609,188.7609,188.3043,188.3882,6854.0
2022-01-25 12:20:00,202.19,202.76,201.99,202.76,3686.0,188.4254,188.9566,188.239,188.9566,3686.0
2022-01-25 12:25:00,202.77,202.88,202.52,202.64,3888.0,188.9659,189.0685,188.733,188.8448,3888.0
2022-01-25 12:30:00,202.63,202.63,202.17,202.4,6108.0,188.8355,188.8355,188.4068,188.6211,6108.0
2022-01-25 12:35:00,202.41,202.47,202.17,202.28,5304.0,188.6305,188.6864,188.4068,188.5093,5304.0
2022-01-25 12:40:00,202.28,202.36,202.0,202.06,5164.0,188.5093,188.5839,188.2484,188.3043,5164.0
2022-01-25 12:45:00,202.07,202.29,201.63,201.73,11975.0,188.3136,188.5186,187.9036,187.9967,11975.0
2022-01-25 12:50:00,201.77,202.0,201.7,201.98,3368.0,188.034,188.2484,187.9688,188.2297,3368.0
2022-01-25 12:55:00,201.9,201.96,201.53,201.96,13379.0,188.1552,188.2111,187.8104,188.2111,13379.0
2022-01-25 13:00:00,201.91,201.97,201.51,201.95,25717.0,188.1645,188.2204,187.7917,188.2018,25717.0
2022-01-25 13:05:00,201.93,201.93,201.56,201.75,9064.0,188.1831,188.1831,187.8383,188.0154,9064.0
2022-01-25 13:10:00,201.8,202.01,201.7,201.89,7463.0,188.062,188.2577,187.9688,188.1459,7463.0
2022-01-25 13:15:00,201.86,202.19,201.79,202.09,6072.0,188.1179,188.4254,188.0527,188.3322,6072.0
2022-01-25 13:20:00,201.89,202.01,201.77,201.85,7319.0,188.1459,188.2577,188.034,188.1086,7319.0
2022-01-25 13:25:00,201.86,202.74,201.83,202.53,12387.0,188.1179,188.938,188.0899,188.7423,12387.0
2022-01-25 13:30:00,202.61,203.35,202.57,203.34,3179.0,188.8168,189.5065,188.7796,189.4971,3179.0
2022-01-25 13:35:00,203.5,203.75,203.47,203.66,3511.0,189.6462,189.8792,189.6183,189.7954,3511.0
2022-01-25 13:40:00,203.58,203.85,203.49,203.85,5569.0,189.7208,189.9724,189.6369,189.9724,5569.0
2022-01-25 13:45:00,203.95,204.11,203.63,204.11,3533.0,190.0656,190.2147,189.7674,190.2147,3533.0
2022-01-25 13:50:00,204.19,204.7,204.19,204.6,5732.0,190.2893,190.7646,190.2893,190.6714,5732.0
2022-01-25 13:55:00,204.72,205.1,204.59,205.09,5308.0,190.7832,191.1373,190.662,191.128,5308.0
2022-01-25 14:00:00,205.14,205.26,204.9,205.15,6741.0,191.1746,191.2864,190.9509,191.1839,6741.0
2022-01-25 14:05:00,205.11,205.22,204.69,204.77,8507.0,191.1466,191.2492,190.7552,190.8298,8507.0
2022-01-25 14:10:00,204.78,205.05,204.63,205.02,10578.0,190.8391,191.0907,190.6993,191.0628,10578.0
2022-01-25 14:15:00,205.01,205.2,204.84,205.2,10186.0,191.0535,191.2305,190.895,191.2305,10186.0
2022-01-25 14:20:00,205.21,205.56,205.16,205.2,9838.0,191.2398,191.566,191.1932,191.2305,9838.0
2022-01-25 14:25:00,205.19,205.3,204.92,205.12,20207.0,191.2212,191.3237,190.9696,191.156,20207.0
2022-01-25 14:30:00,205.23,205.63,205.23,205.25,4771.0,191.2585,191.6312,191.2585,191.2771,4771.0
2022-01-25 14:35:00,205.25,205.63,205.25,205.32,3767.0,191.2771,191.6312,191.2771,191.3423,3767.0
2022-01-25 14:40:00,205.35,205.55,205.24,205.38,8420.0,191.3703,191.5567,191.2678,191.3983,8420.0
2022-01-25 14:45:00,205.38,205.91,205.38,205.8,12180.0,191.3983,191.8922,191.3983,191.7897,12180.0
2022-01-25 14:50:00,205.73,205.94,205.65,205.91,14045.0,191.7244,191.9201,191.6499,191.8922,14045.0
2022-01-25 14:55:00,205.91,206.35,205.87,206.25,7241.0,191.8922,192.3022,191.8549,192.209,7241.0
2022-01-25 15:00:00,206.34,206.43,205.91,205.98,21506.0,192.2929,192.3768,191.8922,191.9574,21506.0
2022-01-25 15:05:00,205.92,206.14,205.82,206.06,10258.0,191.9015,192.1065,191.8083,192.032,10258.0
2022-01-25 15:10:00,206.06,206.51,205.86,206.51,24407.0,192.032,192.4513,191.8456,192.4513,24407.0
2022-01-25 15:15:00,206.5,206.71,206.22,206.7,14815.0,192.442,192.6377,192.1811,192.6284,14815.0
2022-01-25 15:20:00,206.67,206.84,206.26,206.31,17643.0,192.6004,192.7589,192.2184,192.265,17643.0
2022-01-25 15:25:00,206.31,206.31,205.51,205.68,19919.0,192.265,192.265,191.5194,191.6778,19919.0
2022-01-25 15:30:00,205.68,205.83,205.34,205.46,32276.0,191.6778,191.8176,191.361,191.4728,32276.0
2022-01-25 15:35:00,205.43,206.15,205.32,206.14,11565.0,191.4449,192.1158,191.3423,192.1065,11565.0
2022-01-25 15:40:00,206.15,206.52,206.13,206.28,32161.0,192.1158,192.4607,192.0972,192.237,32161.0
2022-01-25 15:45:00,206.4,206.75,206.04,206.26,30334.0,192.3488,192.675,192.0133,192.2184,30334.0
2022-01-25 15:50:00,206.27,206.29,205.48,205.61,57666.0,192.2277,192.2463,191.4915,191.6126,57666.0
2022-01-25 15:55:00,205.55,206.46,205.5,206.09,85542.0,191.5567,192.4047,191.5101,192.0599,85542.0
2022-01-26 09:30:00,204.17,204.29,200.78,203.14,72362.0,190.2706,190.3825,187.1114,189.3108,72362.0
2022-01-26 09:35:00,202.89,205.0,202.7,203.94,26772.0,189.0778,191.0441,188.9007,190.0563,26772.0
2022-01-26 09:40:00,203.92,204.32,203.14,203.52,44381.0,190.0377,190.4104,189.3108,189.6649,44381.0
2022-01-26 09:45:00,203.75,205.77,203.53,205.66,33179.0,189.8792,191.7617,189.6742,191.6592,33179.0
2022-01-26 09:50:00,205.77,206.98,205.67,206.51,28981.0,191.7617,192.8893,191.6685,192.4513,28981.0
2022-01-26 09:55:00,206.58,207.45,206.37,207.19,18358.0,192.5166,193.3273,192.3209,193.085,18358.0
2022-01-26 10:00:00,207.45,208.74,207.31,208.74,20960.0,193.3273,194.5295,193.1969,194.5295,20960.0
2022-01-26 10:05:00,208.69,208.83,207.92,208.75,13880.0,194.4829,194.6134,193.7653,194.5388,13880.0
2022-01-26 10:10:00,208.75,209.31,208.36,208.36,23464.0,194.5388,195.0607,194.1754,194.1754,23464.0
2022-01-26 10:15:00,208.33,209.4,208.32,209.34,13670.0,194.1474,195.1446,194.1381,195.0887,13670.0
2022-01-26 10:20:00,209.34,210.15,209.18,210.04,21451.0,195.0887,195.8435,194.9396,195.741,21451.0
2022-01-26 10:25:00,210.15,210.15,208.66,208.84,17212.0,195.8435,195.8435,194.455,194.6227,17212.0
2022-01-26 10:30:00,208.84,208.87,207.17,208.01,17862.0,194.6227,194.6507,193.0664,193.8492,17862.0
2022-01-26 10:35:00,208.12,208.48,207.41,208.2,13461.0,193.9517,194.2872,193.2901,194.0263,13461.0
2022-01-26 10:40:00,208.18,208.59,208.13,208.5,8370.0,194.0076,194.3897,193.9611,194.3059,8370.0
2022-01-26 10:45:00,208.41,208.94,208.15,208.72,14081.0,194.222,194.7159,193.9797,194.5109,14081.0
2022-01-26 10:50:00,208.57,209.04,208.49,208.95,12819.0,194.3711,194.8091,194.2965,194.7252,12819.0
2022-01-26 10:55:00,209.2,209.72,209.11,209.16,14324.0,194.9582,195.4428,194.8743,194.9209,14324.0
2022-01-26 11:00:00,209.15,209.53,208.77,209.53,9892.0,194.9116,195.2657,194.5575,195.2657,9892.0
2022-01-26 11:05:00,209.54,209.97,209.1,209.48,9330.0,195.2751,195.6758,194.865,195.2191,9330.0
2022-01-26 11:10:00,209.63,209.78,208.79,209.11,19341.0,195.3589,195.4987,194.5761,194.8743,19341.0
2022-01-26 11:15:00,209.14,209.15,208.24,208.46,14838.0,194.9023,194.9116,194.0636,194.2686,14838.0
2022-01-26 11:20:00,208.46,208.61,208.31,208.58,15605.0,194.2686,194.4084,194.1288,194.3804,15605.0
2022-01-26 11:25:00,208.59,209.2,208.58,209.14,11471.0,194.3897,194.9582,194.3804,194.9023,11471.0
2022-01-26 11:30:00,209.04,209.28,208.86,209.05,15004.0,194.8091,195.0328,194.6414,194.8184,15004.0
2022-01-26 11:35:00,209.08,209.08,208.58,208.6,8713.0,194.8464,194.8464,194.3804,194.3991,8713.0
2022-01-26 11:40:00,208.61,209.12,208.39,209.11,10411.0,194.4084,194.8837,194.2034,194.8743,10411.0
2022-01-26 11:45:00,208.98,208.99,207.0,207.0,12443.0,194.7532,194.7625,192.908,192.908,12443.0
2022-01-26 11:50:00,207.46,208.56,206.83,208.14,17500.0,193.3367,194.3618,192.7496,193.9704,17500.0
2022-01-26 11:55:00,208.28,209.45,208.28,208.75,11625.0,194.1008,195.1912,194.1008,194.5388,11625.0
2022-01-26 12:00:00,208.95,209.26,208.55,208.8,8264.0,194.7252,195.0141,194.3525,194.5854,8264.0
2022-01-26 12:05:00,208.7,208.7,208.04,208.04,6041.0,194.4922,194.4922,193.8772,193.8772,6041.0
2022-01-26 12:10:00,208.3,208.3,207.8,208.05,16981.0,194.1195,194.1195,193.6535,193.8865,16981.0
2022-01-26 12:15:00,207.96,208.4,207.81,208.4,10391.0,193.8026,194.2127,193.6628,194.2127,10391.0
2022-01-26 12:20:00,208.36,208.45,207.65,207.83,10032.0,194.1754,194.2593,193.5137,193.6815,10032.0
2022-01-26 12:25:00,207.85,207.99,207.73,207.73,6512.0,193.7001,193.8306,193.5883,193.5883,6512.0
2022-01-26 12:30:00,207.78,207.99,207.65,207.81,8911.0,193.6349,193.8306,193.5137,193.6628,8911.0
2022-01-26 12:35:00,207.94,207.95,207.09,207.09,15444.0,193.784,193.7933,192.9919,192.9919,15444.0
2022-01-26 12:40:00,207.16,207.59,207.01,207.38,4748.0,193.0571,193.4578,192.9173,193.2621,4748.0
2022-01-26 12:45:00,207.38,207.41,206.56,206.71,5774.0,193.2621,193.2901,192.4979,192.6377,5774.0
2022-01-26 12:50:00,206.83,207.26,206.37,207.12,5531.0,192.7496,193.1503,192.3209,193.0198,5531.0
2022-01-26 12:55:00,206.99,207.31,206.96,206.97,4787.0,192.8987,193.1969,192.8707,192.88,4787.0
2022-01-26 13:00:00,207.14,207.2,206.61,206.71,3562.0,193.0384,193.0944,192.5445,192.6377,3562.0
2022-01-26 13:05:00,207.0,207.14,206.77,207.1,5608.0,192.908,193.0384,192.6936,193.0012,5608.0
2022-01-26 13:10:00,207.03,207.39,207.03,207.32,6779.0,192.9359,193.2714,192.9359,193.2062,6779.0
2022-01-26 13:15:00,207.27,207.39,206.47,206.72,11490.0,193.1596,193.2714,192.4141,192.647,11490.0
2022-01-26 13:20:00,206.68,206.86,206.2,206.5,6313.0,192.6098,192.7775,192.1624,192.442,6313.0
2022-01-26 13:25:00,206.46,206.92,206.46,206.92,2613.0,192.4047,192.8334,192.4047,192.8334,2613.0
2022-01-26 13:30:00,207.01,207.24,206.86,207.02,5173.0,192.9173,193.1316,192.7775,192.9266,5173.0
2022-01-26 13:35:00,207.15,207.15,206.95,207.13,5806.0,193.0478,193.0478,192.8614,193.0291,5806.0
2022-01-26 13:40:00,207.17,207.4,207.08,207.28,4829.0,193.0664,193.2807,192.9825,193.1689,4829.0
2022-01-26 13:45:00,207.29,207.36,207.13,207.16,4993.0,193.1782,193.2435,193.0291,193.0571,4993.0
2022-01-26 13:50:00,207.14,207.14,206.51,206.54,7735.0,193.0384,193.0384,192.4513,192.4793,7735.0
2022-01-26 13:55:00,206.51,206.94,206.51,206.79,5906.0,192.4513,192.8521,192.4513,192.7123,5906.0
2022-01-26 14:00:00,207.07,207.74,206.25,206.65,11822.0,192.9732,193.5976,192.209,192.5818,11822.0
2022-01-26 14:05:00,206.58,207.22,206.28,207.15,8636.0,192.5166,193.113,192.237,193.0478,8636.0
2022-01-26 14:10:00,207.0,207.23,206.15,206.41,16066.0,192.908,193.1223,192.1158,192.3581,16066.0
2022-01-26 14:15:00,206.4,206.66,205.84,206.66,11694.0,192.3488,192.5911,191.8269,192.5911,11694.0
2022-01-26 14:20:00,206.77,207.76,206.77,207.7,11250.0,192.6936,193.6162,192.6936,193.5603,11250.0
2022-01-26 14:25:00,207.86,208.35,207.58,207.81,15458.0,193.7094,194.1661,193.4485,193.6628,15458.0
2022-01-26 14:30:00,207.7,207.86,206.66,206.79,19106.0,193.5603,193.7094,192.5911,192.7123,19106.0
2022-01-26 14:35:00,206.88,207.64,206.59,207.38,14325.0,192.7961,193.5044,192.5259,193.2621,14325.0
2022-01-26 14:40:00,207.38,207.38,206.06,206.48,6662.0,193.2621,193.2621,192.032,192.4234,6662.0
2022-01-26 14:45:00,206.2,206.21,204.8,205.09,11703.0,192.1624,192.1718,190.8577,191.128,11703.0
2022-01-26 14:50:00,205.07,205.93,205.06,205.65,10228.0,191.1094,191.9108,191.1,191.6499,10228.0
2022-01-26 14:55:00,205.65,205.95,205.4,205.95,12039.0,191.6499,191.9295,191.4169,191.9295,12039.0
2022-01-26 15:00:00,205.73,205.73,204.1,204.47,14226.0,191.7244,191.7244,190.2054,190.5502,14226.0
2022-01-26 15:05:00,204.58,204.75,204.02,204.18,8060.0,190.6527,190.8112,190.1308,190.28,8060.0
2022-01-26 15:10:00,204.17,204.46,203.73,203.92,8204.0,190.2706,190.5409,189.8606,190.0377,8204.0
2022-01-26 15:15:00,203.92,204.06,203.05,203.05,9373.0,190.0377,190.1681,189.2269,189.2269,9373.0
2022-01-26 15:20:00,202.84,202.96,202.31,202.85,10442.0,189.0312,189.143,188.5373,189.0405,10442.0
2022-01-26 15:25:00,202.86,203.91,202.69,203.8,12276.0,189.0498,190.0283,188.8914,189.9258,12276.0
2022-01-26 15:30:00,203.88,204.28,203.65,203.81,10764.0,190.0004,190.3731,189.786,189.9351,10764.0
2022-01-26 15:35:00,203.69,203.99,203.23,203.57,16902.0,189.8233,190.1029,189.3946,189.7115,16902.0
2022-01-26 15:40:00,203.58,203.9,203.26,203.68,11422.0,189.7208,190.019,189.4226,189.814,11422.0
2022-01-26 15:45:00,203.54,204.49,203.4,204.37,25019.0,189.6835,190.5689,189.5531,190.457,25019.0
2022-01-26 15:50:00,204.38,205.53,203.96,205.33,63703.0,190.4663,191.5381,190.0749,191.3517,63703.0
2022-01-26 15:55:00,205.35,205.48,204.6,204.8,84456.0,191.3703,191.4915,190.6714,190.8577,84456.0
2022-01-27 09:30:00,205.08,206.26,205.08,206.21,26933.0,191.1187,192.2184,191.1187,192.1718,26933.0
2022-01-27 09:35:00,205.97,206.84,205.21,206.82,6868.0,191.9481,192.7589,191.2398,192.7402,6868.0
2022-01-27 09:40:00,206.83,208.02,206.74,208.02,17264.0,192.7496,193.8585,192.6657,193.8585,17264.0
2022-01-27 09:45:00,208.17,209.51,208.02,209.43,16095.0,193.9983,195.2471,193.8585,195.1725,16095.0
2022-01-27 09:50:00,209.34,210.06,209.33,210.06,10764.0,195.0887,195.7597,195.0794,195.7597,10764.0
2022-01-27 09:55:00,209.89,209.99,208.91,209.41,20609.0,195.6012,195.6944,194.688,195.1539,20609.0
2022-01-27 10:00:00,209.62,210.08,209.05,210.08,7465.0,195.3496,195.7783,194.8184,195.7783,7465.0
2022-01-27 10:05:00,210.08,210.85,209.9,210.61,10892.0,195.7783,196.4959,195.6106,196.2722,10892.0
2022-01-27 10:10:00,210.86,210.87,209.89,210.05,10953.0,196.5052,196.5145,195.6012,195.7503,10953.0
2022-01-27 10:15:00,210.2,210.68,210.2,210.33,8806.0,195.8901,196.3375,195.8901,196.0113,8806.0
2022-01-27 10:20:00,210.28,210.32,209.81,209.96,9660.0,195.9647,196.002,195.5267,195.6665,9660.0
2022-01-27 10:25:00,210.06,210.14,208.93,208.94,8017.0,195.7597,195.8342,194.7066,194.7159,8017.0
2022-01-27 10:30:00,208.83,209.2,208.6,209.11,22334.0,194.6134,194.9582,194.3991,194.8743,22334.0
2022-01-27 10:35:00,209.15,209.15,208.4,208.4,7934.0,194.9116,194.9116,194.2127,194.2127,7934.0
2022-01-27 10:40:00,208.53,209.7,208.43,209.7,6288.0,194.3338,195.4242,194.2406,195.4242,6288.0
2022-01-27 10:45:00,209.69,209.81,209.42,209.65,7717.0,195.4148,195.5267,195.1632,195.3776,7717.0
2022-01-27 10:50:00,209.65,210.07,209.64,210.07,9076.0,195.3776,195.769,195.3683,195.769,9076.0
2022-01-27 10:55:00,210.19,210.34,209.68,210.33,5601.0,195.8808,196.0206,195.4055,196.0113,5601.0
2022-01-27 11:00:00,210.32,210.61,210.15,210.52,15918.0,196.002,196.2722,195.8435,196.1883,15918.0
2022-01-27 11:05:00,210.47,210.8,210.22,210.3,17858.0,196.1417,196.4493,195.9088,195.9833,17858.0
2022-01-27 11:10:00,210.34,210.99,210.22,210.83,21237.0,196.0206,196.6263,195.9088,196.4772,21237.0
2022-01-27 11:15:00,210.83,210.83,209.86,210.43,12971.0,196.4772,196.4772,195.5733,196.1045,12971.0
2022-01-27 11:20:00,210.41,210.72,209.93,210.11,7091.0,196.0858,196.3747,195.6385,195.8063,7091.0
2022-01-27 11:25:00,210.03,210.2,209.91,209.98,8265.0,195.7317,195.8901,195.6199,195.6851,8265.0
2022-01-27 11:30:00,210.12,210.86,210.04,210.84,9841.0,195.8156,196.5052,195.741,196.4866,9841.0
2022-01-27 11:35:00,210.78,210.9,210.48,210.58,13773.0,196.4306,196.5425,196.1511,196.2443,13773.0
2022-01-27 11:40:00,210.54,210.64,210.11,210.11,6142.0,196.207,196.3002,195.8063,195.8063,6142.0
2022-01-27 11:45:00,210.11,210.76,210.11,210.58,11581.0,195.8063,196.412,195.8063,196.2443,11581.0
2022-01-27 11:50:00,210.46,210.97,210.44,210.81,9360.0,196.1324,196.6077,196.1138,196.4586,9360.0
2022-01-27 11:55:00,210.87,211.63,210.76,211.32,25366.0,196.5145,197.2228,196.412,196.9339,25366.0
2022-01-27 12:00:00,211.28,211.28,210.81,210.89,9506.0,196.8966,196.8966,196.4586,196.5332,9506.0
2022-01-27 12:05:00,210.96,211.03,210.61,210.71,11718.0,196.5984,196.6636,196.2722,196.3654,11718.0
2022-01-27 12:10:00,210.78,211.03,210.64,210.66,16130.0,196.4306,196.6636,196.3002,196.3188,16130.0
2022-01-27 12:15:00,210.76,210.91,210.62,210.63,10781.0,196.412,196.5518,196.2815,196.2909,10781.0
2022-01-27 12:20:00,210.67,210.83,210.45,210.45,9596.0,196.3281,196.4772,196.1231,196.1231,9596.0
2022-01-27 12:25:00,210.5,210.58,210.17,210.39,19535.0,196.1697,196.2443,195.8622,196.0672,19535.0
2022-01-27 12:30:00,210.39,210.46,210.05,210.23,12076.0,196.0672,196.1324,195.7503,195.9181,12076.0
2022-01-27 12:35:00,210.16,210.16,209.62,209.73,17925.0,195.8529,195.8529,195.3496,195.4521,17925.0
2022-01-27 12:40:00,209.71,209.78,209.54,209.59,8475.0,195.4335,195.4987,195.2751,195.3217,8475.0
2022-01-27 12:45:00,209.59,209.59,208.91,209.1,10883.0,195.3217,195.3217,194.688,194.865,10883.0
2022-01-27 12:50:00,209.1,209.26,208.97,209.09,11339.0,194.865,195.0141,194.7439,194.8557,11339.0
2022-01-27 12:55:00,209.16,209.17,208.98,209.17,22728.0,194.9209,194.9303,194.7532,194.9303,22728.0
2022-01-27 13:00:00,209.03,209.19,208.43,208.53,19305.0,194.7998,194.9489,194.2406,194.3338,19305.0
2022-01-27 13:05:00,208.46,208.71,208.05,208.71,15104.0,194.2686,194.5016,193.8865,194.5016,15104.0
2022-01-27 13:10:00,208.73,208.9,208.53,208.87,8235.0,194.5202,194.6786,194.3338,194.6507,8235.0
2022-01-27 13:15:00,208.87,209.21,208.81,209.12,28945.0,194.6507,194.9675,194.5948,194.8837,28945.0
2022-01-27 13:20:00,209.06,209.06,208.06,208.26,10017.0,194.8277,194.8277,193.8958,194.0822,10017.0
2022-01-27 13:25:00,208.31,208.5,207.93,207.93,19060.0,194.1288,194.3059,193.7747,193.7747,19060.0
2022-01-27 13:30:00,207.98,208.37,207.97,208.37,14297.0,193.8213,194.1847,193.8119,194.1847,14297.0
2022-01-27 13:35:00,208.33,208.41,208.05,208.09,10766.0,194.1474,194.222,193.8865,193.9238,10766.0
2022-01-27 13:40:00,208.11,208.57,207.91,208.1,13692.0,193.9424,194.3711,193.756,193.9331,13692.0
2022-01-27 13:45:00,208.23,208.23,207.9,208.05,7201.0,194.0542,194.0542,193.7467,193.8865,7201.0
2022-01-27 13:50:00,208.0,208.25,207.92,208.04,18725.0,193.8399,194.0729,193.7653,193.8772,18725.0
2022-01-27 13:55:00,207.98,208.84,207.98,208.72,13328.0,193.8213,194.6227,193.8213,194.5109,13328.0
2022-01-27 14:00:00,208.83,209.19,208.57,209.19,24674.0,194.6134,194.9489,194.3711,194.9489,24674.0
2022-01-27 14:05:00,209.02,209.41,209.0,209.22,8683.0,194.7905,195.1539,194.7718,194.9768,8683.0
2022-01-27 14:10:00,209.25,209.51,209.15,209.24,7165.0,195.0048,195.2471,194.9116,194.9955,7165.0
2022-01-27 14:15:00,209.23,209.23,208.45,208.69,14828.0,194.9862,194.9862,194.2593,194.4829,14828.0
2022-01-27 14:20:00,208.76,208.8,208.35,208.53,16448.0,194.5482,194.5854,194.1661,194.3338,16448.0
2022-01-27 14:25:00,208.38,208.51,208.0,208.23,21316.0,194.194,194.3152,193.8399,194.0542,21316.0
2022-01-27 14:30:00,208.09,208.48,208.09,208.35,16564.0,193.9238,194.2872,193.9238,194.1661,16564.0
2022-01-27 14:35:00,208.28,209.02,208.25,208.89,16105.0,194.1008,194.7905,194.0729,194.6693,16105.0
2022-01-27 14:40:00,208.91,209.29,208.9,209.0,24847.0,194.688,195.0421,194.6786,194.7718,24847.0
2022-01-27 14:45:00,209.13,209.58,209.01,209.2,11198.0,194.893,195.3123,194.7811,194.9582,11198.0
2022-01-27 14:50:00,209.14,209.14,208.38,208.45,8228.0,194.9023,194.9023,194.194,194.2593,8228.0
2022-01-27 14:55:00,208.54,208.77,208.29,208.61,34649.0,194.3431,194.5575,194.1102,194.4084,34649.0
2022-01-27 15:00:00,208.74,209.45,208.74,209.38,9350.0,194.5295,195.1912,194.5295,195.126,9350.0
2022-01-27 15:05:00,209.46,209.76,209.26,209.44,13732.0,195.2005,195.4801,195.0141,195.1819,13732.0
2022-01-27 15:10:00,209.53,209.55,208.16,208.2,22084.0,195.2657,195.2844,193.989,194.0263,22084.0
2022-01-27 15:15:00,208.19,208.43,207.88,208.3,16136.0,194.017,194.2406,193.7281,194.1195,16136.0
2022-01-27 15:20:00,208.49,208.61,207.84,208.38,10680.0,194.2965,194.4084,193.6908,194.194,10680.0
2022-01-27 15:25:00,208.4,208.96,208.31,208.84,15574.0,194.2127,194.7345,194.1288,194.6227,15574.0
2022-01-27 15:30:00,208.85,209.07,208.6,208.65,22580.0,194.632,194.8371,194.3991,194.4457,22580.0
2022-01-27 15:35:00,208.71,208.86,208.43,208.49,16125.0,194.5016,194.6414,194.2406,194.2965,16125.0
2022-01-27 15:40:00,208.4,208.97,208.29,208.89,49188.0,194.2127,194.7439,194.1102,194.6693,49188.0
2022-01-27 15:45:00,209.01,209.44,208.62,209.05,45216.0,194.7811,195.1819,194.4177,194.8184,45216.0
2022-01-27 15:50:00,209.19,209.19,208.72,209.01,72843.0,194.9489,194.9489,194.5109,194.7811,72843.0
2022-01-27 15:55:00,208.96,209.31,208.7,208.91,138230.0,194.7345,195.0607,194.4922,194.688,138230.0
2022-01-28 09:30:00,209.84,210.58,207.6,207.84,40823.0,195.5546,196.2443,193.4671,193.6908,40823.0
2022-01-28 09:35:00,207.51,207.79,206.34,206.35,7911.0,193.3833,193.6442,192.2929,192.3022,7911.0
2022-01-28 09:40:00,206.41,207.54,206.24,207.2,5739.0,192.3581,193.4112,192.1997,193.0944,5739.0
2022-01-28 09:45:00,207.07,208.19,206.77,207.75,9710.0,192.9732,194.017,192.6936,193.6069,9710.0
2022-01-28 09:50:00,207.81,209.11,207.51,208.86,19014.0,193.6628,194.8743,193.3833,194.6414,19014.0
2022-01-28 09:55:00,209.03,209.03,208.63,208.89,10112.0,194.7998,194.7998,194.427,194.6693,10112.0
2022-01-28 10:00:00,209.07,209.43,208.95,209.38,11186.0,194.8371,195.1725,194.7252,195.126,11186.0
2022-01-28 10:05:00,209.35,209.91,208.87,209.86,8508.0,195.098,195.6199,194.6507,195.5733,8508.0
2022-01-28 10:10:00,210.03,210.38,209.87,210.2,8111.0,195.7317,196.0579,195.5826,195.8901,8111.0
2022-01-28 10:15:00,210.04,210.37,209.87,210.12,5040.0,195.741,196.0486,195.5826,195.8156,5040.0
2022-01-28 10:20:00,209.98,210.44,209.75,209.97,4998.0,195.6851,196.1138,195.4708,195.6758,4998.0
2022-01-28 10:25:00,209.95,210.1,209.6,210.1,6857.0,195.6571,195.7969,195.331,195.7969,6857.0
2022-01-28 10:30:00,210.07,210.44,209.57,209.57,6194.0,195.769,196.1138,195.303,195.303,6194.0
2022-01-28 10:35:00,209.46,210.02,209.06,209.25,11740.0,195.2005,195.7224,194.8277,195.0048,11740.0
2022-01-28 10:40:00,209.2,209.2,208.25,208.47,8248.0,194.9582,194.9582,194.0729,194.2779,8248.0
2022-01-28 10:45:00,208.57,209.83,207.88,209.83,18184.0,194.3711,195.5453,193.7281,195.5453,18184.0
2022-01-28 10:50:00,209.86,209.91,209.33,209.61,8949.0,195.5733,195.6199,195.0794,195.3403,8949.0
2022-01-28 10:55:00,209.4,209.4,208.97,209.4,5486.0,195.1446,195.1446,194.7439,195.1446,5486.0
2022-01-28 11:00:00,209.43,209.43,208.82,208.82,7979.0,195.1725,195.1725,194.6041,194.6041,7979.0
2022-01-28 11:05:00,208.92,209.25,208.82,208.9,21540.0,194.6973,195.0048,194.6041,194.6786,21540.0
2022-01-28 11:10:00,208.69,209.49,208.68,209.2,5302.0,194.4829,195.2285,194.4736,194.9582,5302.0
2022-01-28 11:15:00,209.13,209.33,209.01,209.12,6146.0,194.893,195.0794,194.7811,194.8837,6146.0
2022-01-28 11:20:00,209.25,209.36,209.03,209.08,7689.0,195.0048,195.1073,194.7998,194.8464,7689.0
2022-01-28 11:25:00,209.24,209.53,209.11,209.39,6101.0,194.9955,195.2657,194.8743,195.1353,6101.0
2022-01-28 11:30:00,209.46,209.81,209.39,209.72,5359.0,195.2005,195.5267,195.1353,195.4428,5359.0
2022-01-28 11:35:00,209.82,210.28,209.72,210.03,5928.0,195.536,195.9647,195.4428,195.7317,5928.0
2022-01-28 11:40:00,210.0,210.06,209.56,209.98,6372.0,195.7037,195.7597,195.2937,195.6851,6372.0
2022-01-28 11:45:00,209.98,210.43,209.95,210.35,4577.0,195.6851,196.1045,195.6571,196.0299,4577.0
2022-01-28 11:50:00,210.43,210.77,210.16,210.67,6547.0,196.1045,196.4213,195.8529,196.3281,6547.0
2022-01-28 11:55:00,210.69,210.97,210.61,210.83,6471.0,196.3468,196.6077,196.2722,196.4772,6471.0
2022-01-28 12:00:00,210.83,210.96,210.39,210.54,11159.0,196.4772,196.5984,196.0672,196.207,11159.0
2022-01-28 12:05:00,210.54,210.8,210.46,210.58,5191.0,196.207,196.4493,196.1324,196.2443,5191.0
2022-01-28 12:10:00,210.65,210.8,210.25,210.43,5005.0,196.3095,196.4493,195.9367,196.1045,5005.0
2022-01-28 12:15:00,210.44,210.75,210.29,210.75,4594.0,196.1138,196.4027,195.974,196.4027,4594.0
2022-01-28 12:20:00,210.65,210.66,210.39,210.66,4689.0,196.3095,196.3188,196.0672,196.3188,4689.0
2022-01-28 12:25:00,210.59,210.63,210.29,210.56,5962.0,196.2536,196.2909,195.974,196.2256,5962.0
2022-01-28 12:30:00,210.55,210.65,210.44,210.57,6559.0,196.2163,196.3095,196.1138,196.2349,6559.0
2022-01-28 12:35:00,210.52,210.59,210.22,210.23,3558.0,196.1883,196.2536,195.9088,195.9181,3558.0
2022-01-28 12:40:00,210.16,210.33,210.01,210.24,5796.0,195.8529,196.0113,195.7131,195.9274,5796.0
2022-01-28 12:45:00,210.3,210.3,209.79,209.98,7550.0,195.9833,195.9833,195.508,195.6851,7550.0
2022-01-28 12:50:00,209.98,209.98,209.64,209.89,6791.0,195.6851,195.6851,195.3683,195.6012,6791.0
2022-01-28 12:55:00,209.89,210.17,209.89,209.98,5907.0,195.6012,195.8622,195.6012,195.6851,5907.0
2022-01-28 13:00:00,210.05,210.43,210.01,210.36,5797.0,195.7503,196.1045,195.7131,196.0392,5797.0
2022-01-28 13:05:00,210.29,210.52,210.25,210.46,7902.0,195.974,196.1883,195.9367,196.1324,7902.0
2022-01-28 13:10:00,210.4,210.66,210.37,210.66,9750.0,196.0765,196.3188,196.0486,196.3188,9750.0
2022-01-28 13:15:00,210.63,210.81,210.54,210.57,7356.0,196.2909,196.4586,196.207,196.2349,7356.0
2022-01-28 13:20:00,210.56,211.1,210.38,210.56,19193.0,196.2256,196.7289,196.0579,196.2256,19193.0
2022-01-28 13:25:00,210.52,210.69,210.13,210.45,5836.0,196.1883,196.3468,195.8249,196.1231,5836.0
2022-01-28 13:30:00,210.45,211.1,210.45,211.07,4636.0,196.1231,196.7289,196.1231,196.7009,4636.0
2022-01-28 13:35:00,211.1,211.22,210.91,211.15,6118.0,196.7289,196.8407,196.5518,196.7755,6118.0
2022-01-28 13:40:00,211.13,211.22,210.73,211.08,6319.0,196.7568,196.8407,196.384,196.7102,6319.0
2022-01-28 13:45:00,211.07,211.21,210.93,211.21,8721.0,196.7009,196.8314,196.5704,196.8314,8721.0
2022-01-28 13:50:00,211.18,211.67,211.17,211.67,9861.0,196.8034,197.2601,196.7941,197.2601,9861.0
2022-01-28 13:55:00,211.67,211.67,211.17,211.22,8332.0,197.2601,197.2601,196.7941,196.8407,8332.0
2022-01-28 14:00:00,211.21,211.48,211.1,211.1,5865.0,196.8314,197.083,196.7289,196.7289,5865.0
2022-01-28 14:05:00,211.05,211.13,210.91,211.0,10458.0,196.6823,196.7568,196.5518,196.6357,10458.0
2022-01-28 14:10:00,210.9,210.99,210.69,210.99,7855.0,196.5425,196.6263,196.3468,196.6263,7855.0
2022-01-28 14:15:00,210.91,210.91,210.26,210.39,6064.0,196.5518,196.5518,195.946,196.0672,6064.0
2022-01-28 14:20:00,210.27,210.33,209.93,209.93,5777.0,195.9554,196.0113,195.6385,195.6385,5777.0
2022-01-28 14:25:00,209.91,210.06,209.69,209.69,7444.0,195.6199,195.7597,195.4148,195.4148,7444.0
2022-01-28 14:30:00,209.65,209.68,209.27,209.37,7641.0,195.3776,195.4055,195.0234,195.1166,7641.0
2022-01-28 14:35:00,209.36,209.79,209.36,209.78,8423.0,195.1073,195.508,195.1073,195.4987,8423.0
2022-01-28 14:40:00,209.78,210.47,209.71,210.46,4597.0,195.4987,196.1417,195.4335,196.1324,4597.0
2022-01-28 14:45:00,210.49,211.17,210.48,211.03,6829.0,196.1604,196.7941,196.1511,196.6636,6829.0
2022-01-28 14:50:00,211.23,211.26,210.84,211.0,10895.0,196.85,196.878,196.4866,196.6357,10895.0
2022-01-28 14:55:00,210.98,211.11,210.88,211.01,10977.0,196.617,196.7382,196.5238,196.645,10977.0
2022-01-28 15:00:00,211.05,211.05,210.7,210.94,8860.0,196.6823,196.6823,196.3561,196.5798,8860.0
2022-01-28 15:05:00,211.0,211.0,210.32,210.32,18471.0,196.6357,196.6357,196.002,196.002,18471.0
2022-01-28 15:10:00,210.3,210.53,210.02,210.51,7015.0,195.9833,196.1977,195.7224,196.179,7015.0
2022-01-28 15:15:00,210.49,211.0,210.49,210.92,6596.0,196.1604,196.6357,196.1604,196.5611,6596.0
2022-01-28 15:20:00,210.88,211.28,210.85,211.28,6005.0,196.5238,196.8966,196.4959,196.8966,6005.0
2022-01-28 15:25:00,211.33,211.39,210.96,211.26,8217.0,196.9432,196.9991,196.5984,196.878,8217.0
2022-01-28 15:30:00,211.16,211.86,210.91,211.56,11459.0,196.7848,197.4371,196.5518,197.1575,11459.0
2022-01-28 15:35:00,211.55,211.71,211.35,211.44,16973.0,197.1482,197.2973,196.9618,197.0457,16973.0
2022-01-28 15:40:00,211.45,211.83,211.45,211.64,15605.0,197.055,197.4092,197.055,197.2321,15605.0
2022-01-28 15:45:00,211.74,211.96,211.45,211.91,40105.0,197.3253,197.5303,197.055,197.4837,40105.0
2022-01-28 15:50:00,211.97,212.64,211.93,212.56,70274.0,197.5396,198.164,197.5024,198.0895,70274.0
2022-01-28 15:55:00,212.53,213.0,212.45,212.88,90828.0,198.0615,198.4995,197.987,198.3877,90828.0
2022-01-31 09:30:00,210.46,210.81,210.17,210.81,32373.0,196.1324,196.4586,195.8622,196.4586,32373.0
2022-01-31 09:35:00,210.91,211.23,210.24,210.24,6971.0,196.5518,196.85,195.9274,195.9274,6971.0
2022-01-31 09:40:00,210.18,210.52,209.77,209.87,5829.0,195.8715,196.1883,195.4894,195.5826,5829.0
2022-01-31 09:45:00,209.85,209.88,209.19,209.88,6318.0,195.564,195.5919,194.9489,195.5919,6318.0
2022-01-31 09:50:00,209.9,209.9,209.29,209.42,4556.0,195.6106,195.6106,195.0421,195.1632,4556.0
2022-01-31 09:55:00,209.48,209.48,208.78,209.3,6614.0,195.2191,195.2191,194.5668,195.0514,6614.0
2022-01-31 10:00:00,209.43,209.94,209.36,209.55,6670.0,195.1725,195.6478,195.1073,195.2844,6670.0
2022-01-31 10:05:00,209.26,209.5,209.14,209.46,5866.0,195.0141,195.2378,194.9023,195.2005,5866.0
2022-01-31 10:10:00,209.49,209.87,209.47,209.64,6881.0,195.2285,195.5826,195.2098,195.3683,6881.0
2022-01-31 10:15:00,209.63,210.25,209.63,210.03,8917.0,195.3589,195.9367,195.3589,195.7317,8917.0
2022-01-31 10:20:00,210.34,210.65,210.2,210.33,6499.0,196.0206,196.3095,195.8901,196.0113,6499.0
2022-01-31 10:25:00,210.43,210.77,210.11,210.71,5247.0,196.1045,196.4213,195.8063,196.3654,5247.0
2022-01-31 10:30:00,210.64,210.69,210.15,210.4,7584.0,196.3002,196.3468,195.8435,196.0765,7584.0
2022-01-31 10:35:00,210.43,210.66,209.89,209.89,4833.0,196.1045,196.3188,195.6012,195.6012,4833.0
2022-01-31 10:40:00,209.87,210.01,209.57,209.67,4330.0,195.5826,195.7131,195.303,195.3962,4330.0
2022-01-31 10:45:00,209.57,209.57,209.04,209.4,6660.0,195.303,195.303,194.8091,195.1446,6660.0
2022-01-31 10:50:00,209.34,209.73,209.27,209.73,8380.0,195.0887,195.4521,195.0234,195.4521,8380.0
2022-01-31 10:55:00,209.69,209.9,209.22,209.55,6794.0,195.4148,195.6106,194.9768,195.2844,6794.0
2022-01-31 11:00:00,209.53,209.53,209.1,209.23,2558.0,195.2657,195.2657,194.865,194.9862,2558.0
2022-01-31 11:05:00,209.33,209.41,209.12,209.29,4022.0,195.0794,195.1539,194.8837,195.0421,4022.0
2022-01-31 11:10:00,209.25,209.61,209.22,209.5,3570.0,195.0048,195.3403,194.9768,195.2378,3570.0
2022-01-31 11:15:00,209.52,209.67,209.26,209.3,4614.0,195.2564,195.3962,195.0141,195.0514,4614.0
2022-01-31 11:20:00,209.26,209.26,208.65,208.76,5938.0,195.0141,195.0141,194.4457,194.5482,5938.0
2022-01-31 11:25:00,208.78,209.04,208.7,208.84,5927.0,194.5668,194.8091,194.4922,194.6227,5927.0
2022-01-31 11:30:00,208.78,209.15,208.38,209.04,4044.0,194.5668,194.9116,194.194,194.8091,4044.0
2022-01-31 11:35:00,209.03,209.11,208.73,208.83,2841.0,194.7998,194.8743,194.5202,194.6134,2841.0
2022-01-31 11:40:00,208.84,209.06,208.84,209.06,3017.0,194.6227,194.8277,194.6227,194.8277,3017.0
2022-01-31 11:45:00,208.98,209.32,208.96,209.28,2799.0,194.7532,195.07,194.7345,195.0328,2799.0
2022-01-31 11:50:00,209.37,209.59,209.36,209.59,5489.0,195.1166,195.3217,195.1073,195.3217,5489.0
2022-01-31 11:55:00,209.69,210.16,209.68,210.12,9393.0,195.4148,195.8529,195.4055,195.8156,9393.0
2022-01-31 12:00:00,210.09,210.14,209.97,210.0,5095.0,195.7876,195.8342,195.6758,195.7037,5095.0
2022-01-31 12:05:00,210.07,210.42,210.07,210.41,5984.0,195.769,196.0952,195.769,196.0858,5984.0
2022-01-31 12:10:00,210.47,210.68,210.44,210.68,3280.0,196.1417,196.3375,196.1138,196.3375,3280.0
2022-01-31 12:15:00,210.76,211.05,210.73,210.93,4222.0,196.412,196.6823,196.384,196.5704,4222.0
2022-01-31 12:20:00,211.03,211.15,210.93,211.1,5559.0,196.6636,196.7755,196.5704,196.7289,5559.0
2022-01-31 12:25:00,211.14,211.31,211.05,211.24,4231.0,196.7661,196.9246,196.6823,196.8593,4231.0
2022-01-31 12:30:00,211.21,211.23,210.75,210.75,5881.0,196.8314,196.85,196.4027,196.4027,5881.0
2022-01-31 12:35:00,210.77,211.02,210.77,210.95,3967.0,196.4213,196.6543,196.4213,196.5891,3967.0
2022-01-31 12:40:00,210.9,210.9,210.75,210.82,6212.0,196.5425,196.5425,196.4027,196.4679,6212.0
2022-01-31 12:45:00,210.84,211.2,210.84,211.2,6805.0,196.4866,196.8221,196.4866,196.8221,6805.0
2022-01-31 12:50:00,211.09,211.25,211.05,211.21,4711.0,196.7195,196.8686,196.6823,196.8314,4711.0
2022-01-31 12:55:00,211.25,211.34,211.24,211.34,2228.0,196.8686,196.9525,196.8593,196.9525,2228.0
2022-01-31 13:00:00,211.27,211.29,210.97,211.05,5630.0,196.8873,196.9059,196.6077,196.6823,5630.0
2022-01-31 13:05:00,211.11,211.16,211.0,211.11,4661.0,196.7382,196.7848,196.6357,196.7382,4661.0
2022-01-31 13:10:00,211.08,211.31,210.99,211.31,5639.0,196.7102,196.9246,196.6263,196.9246,5639.0
2022-01-31 13:15:00,211.31,211.37,211.08,211.37,5406.0,196.9246,196.9805,196.7102,196.9805,5406.0
2022-01-31 13:20:00,211.41,211.73,211.41,211.73,6335.0,197.0178,197.316,197.0178,197.316,6335.0
2022-01-31 13:25:00,211.7,211.75,211.54,211.65,2671.0,197.288,197.3346,197.1389,197.2414,2671.0
2022-01-31 13:30:00,211.62,211.88,211.6,211.72,6101.0,197.2135,197.4558,197.1948,197.3067,6101.0
2022-01-31 13:35:00,211.69,211.8,211.69,211.77,5142.0,197.2787,197.3812,197.2787,197.3532,5142.0
2022-01-31 13:40:00,211.76,211.9,211.67,211.77,3362.0,197.3439,197.4744,197.2601,197.3532,3362.0
2022-01-31 13:45:00,211.69,211.78,211.61,211.78,2264.0,197.2787,197.3626,197.2041,197.3626,2264.0
2022-01-31 13:50:00,211.77,211.79,211.54,211.62,3902.0,197.3532,197.3719,197.1389,197.2135,3902.0
2022-01-31 13:55:00,211.62,211.74,211.58,211.74,3435.0,197.2135,197.3253,197.1762,197.3253,3435.0
2022-01-31 14:00:00,211.73,211.86,211.7,211.86,5098.0,197.316,197.4371,197.288,197.4371,5098.0
2022-01-31 14:05:00,211.82,212.02,211.82,211.94,6508.0,197.3998,197.5862,197.3998,197.5117,6508.0
2022-01-31 14:10:00,212.01,212.02,211.83,211.88,3400.0,197.5769,197.5862,197.4092,197.4558,3400.0
2022-01-31 14:15:00,211.88,212.18,211.83,212.12,5283.0,197.4558,197.7353,197.4092,197.6794,5283.0
2022-01-31 14:20:00,212.09,212.27,212.09,212.2,4586.0,197.6515,197.8192,197.6515,197.754,4586.0
2022-01-31 14:25:00,212.12,212.36,212.04,212.36,9415.0,197.6794,197.9031,197.6049,197.9031,9415.0
2022-01-31 14:30:00,212.38,212.62,212.31,212.55,17947.0,197.9217,198.1454,197.8565,198.0801,17947.0
2022-01-31 14:35:00,212.54,212.62,212.47,212.51,6811.0,198.0708,198.1454,198.0056,198.0429,6811.0
2022-01-31 14:40:00,212.49,212.49,212.1,212.1,4592.0,198.0242,198.0242,197.6608,197.6608,4592.0
2022-01-31 14:45:00,212.1,212.1,211.75,212.0,6381.0,197.6608,197.6608,197.3346,197.5676,6381.0
2022-01-31 14:50:00,211.94,211.95,211.56,211.57,2985.0,197.5117,197.521,197.1575,197.1669,2985.0
2022-01-31 14:55:00,211.55,211.76,211.51,211.75,3462.0,197.1482,197.3439,197.1109,197.3346,3462.0
2022-01-31 15:00:00,211.65,211.76,211.58,211.72,6347.0,197.2414,197.3439,197.1762,197.3067,6347.0
2022-01-31 15:05:00,211.72,211.8,211.33,211.34,18070.0,197.3067,197.3812,196.9432,196.9525,18070.0
2022-01-31 15:10:00,211.4,211.41,210.71,210.76,17930.0,197.0084,197.0178,196.3654,196.412,17930.0
2022-01-31 15:15:00,210.76,211.09,210.59,210.6,16320.0,196.412,196.7195,196.2536,196.2629,16320.0
2022-01-31 15:20:00,210.63,210.7,210.48,210.65,20135.0,196.2909,196.3561,196.1511,196.3095,20135.0
2022-01-31 15:25:00,210.67,211.03,210.66,211.02,9483.0,196.3281,196.6636,196.3188,196.6543,9483.0
2022-01-31 15:30:00,210.98,211.05,210.72,211.01,7701.0,196.617,196.6823,196.3747,196.645,7701.0
2022-01-31 15:35:00,211.06,211.57,210.86,211.52,21538.0,196.6916,197.1669,196.5052,197.1203,21538.0
2022-01-31 15:40:00,211.54,211.58,211.01,211.05,22479.0,197.1389,197.1762,196.645,196.6823,22479.0
2022-01-31 15:45:00,210.98,211.55,210.71,211.55,16844.0,196.617,197.1482,196.3654,197.1482,16844.0
2022-01-31 15:50:00,211.44,212.35,211.38,212.2,40230.0,197.0457,197.8938,196.9898,197.754,40230.0
2022-01-31 15:55:00,212.12,212.21,211.69,212.07,117858.0,197.6794,197.7633,197.2787,197.6328,117858.0
2022-02-01 09:30:00,212.19,212.44,211.06,211.23,15657.0,197.7447,197.9776,196.6916,196.85,15657.0
2022-02-01 09:35:00,211.64,212.43,211.21,212.03,10849.0,197.2321,197.9683,196.8314,197.5955,10849.0
2022-02-01 09:40:00,211.76,211.86,210.72,211.15,3916.0,197.3439,197.4371,196.3747,196.7755,3916.0
2022-02-01 09:45:00,210.71,210.98,210.24,210.98,20974.0,196.3654,196.617,195.9274,196.617,20974.0
2022-02-01 09:50:00,211.0,211.79,210.99,211.37,5829.0,196.6357,197.3719,196.6263,196.9805,5829.0
2022-02-01 09:55:00,211.45,211.9,211.06,211.06,4970.0,197.055,197.4744,196.6916,196.6916,4970.0
2022-02-01 10:00:00,210.97,211.32,210.0,210.23,12433.0,196.6077,196.9339,195.7037,195.9181,12433.0
2022-02-01 10:05:00,210.26,210.6,209.88,210.25,5960.0,195.946,196.2629,195.5919,195.9367,5960.0
2022-02-01 10:10:00,210.26,210.68,210.25,210.61,6510.0,195.946,196.3375,195.9367,196.2722,6510.0
2022-02-01 10:15:00,210.59,210.6,209.91,209.91,4947.0,196.2536,196.2629,195.6199,195.6199,4947.0
2022-02-01 10:20:00,210.01,210.35,209.9,210.35,4904.0,195.7131,196.0299,195.6106,196.0299,4904.0
2022-02-01 10:25:00,210.44,210.44,209.89,209.89,3424.0,196.1138,196.1138,195.6012,195.6012,3424.0
2022-02-01 10:30:00,209.94,210.26,209.89,209.89,5001.0,195.6478,195.946,195.6012,195.6012,5001.0
2022-02-01 10:35:00,209.92,210.28,209.91,210.09,11512.0,195.6292,195.9647,195.6199,195.7876,11512.0
2022-02-01 10:40:00,210.16,210.33,209.93,210.33,6293.0,195.8529,196.0113,195.6385,196.0113,6293.0
2022-02-01 10:45:00,210.3,210.36,209.74,210.01,7284.0,195.9833,196.0392,195.4614,195.7131,7284.0
2022-02-01 10:50:00,209.96,210.46,209.96,210.39,3895.0,195.6665,196.1324,195.6665,196.0672,3895.0
2022-02-01 10:55:00,210.45,211.0,210.38,210.9,12317.0,196.1231,196.6357,196.0579,196.5425,12317.0
2022-02-01 11:00:00,210.92,210.97,210.69,210.9,4484.0,196.5611,196.6077,196.3468,196.5425,4484.0
2022-02-01 11:05:00,210.94,210.97,210.83,210.84,1880.0,196.5798,196.6077,196.4772,196.4866,1880.0
2022-02-01 11:10:00,210.86,211.09,210.85,211.01,6053.0,196.5052,196.7195,196.4959,196.645,6053.0
2022-02-01 11:15:00,211.01,211.03,210.83,211.03,5154.0,196.645,196.6636,196.4772,196.6636,5154.0
2022-02-01 11:20:00,210.97,211.04,210.69,210.76,10040.0,196.6077,196.6729,196.3468,196.412,10040.0
2022-02-01 11:25:00,210.76,210.76,210.23,210.56,9420.0,196.412,196.412,195.9181,196.2256,9420.0
2022-02-01 11:30:00,210.47,210.51,209.93,210.5,8885.0,196.1417,196.179,195.6385,196.1697,8885.0
2022-02-01 11:35:00,210.48,210.6,210.4,210.47,8353.0,196.1511,196.2629,196.0765,196.1417,8353.0
2022-02-01 11:40:00,210.49,210.84,210.3,210.73,8764.0,196.1604,196.4866,195.9833,196.384,8764.0
2022-02-01 11:45:00,210.64,210.91,210.59,210.66,7656.0,196.3002,196.5518,196.2536,196.3188,7656.0
2022-02-01 11:50:00,210.6,210.73,210.57,210.68,12245.0,196.2629,196.384,196.2349,196.3375,12245.0
2022-02-01 11:55:00,210.68,210.77,210.55,210.77,8346.0,196.3375,196.4213,196.2163,196.4213,8346.0
2022-02-01 12:00:00,210.75,210.93,210.73,210.91,8239.0,196.4027,196.5704,196.384,196.5518,8239.0
2022-02-01 12:05:00,210.94,211.32,210.94,211.26,8730.0,196.5798,196.9339,196.5798,196.878,8730.0
2022-02-01 12:10:00,211.27,211.61,211.17,211.31,21802.0,196.8873,197.2041,196.7941,196.9246,21802.0
2022-02-01 12:15:00,211.31,211.69,211.24,211.43,6680.0,196.9246,197.2787,196.8593,197.0364,6680.0
2022-02-01 12:20:00,211.51,211.51,211.25,211.48,3957.0,197.1109,197.1109,196.8686,197.083,3957.0
2022-02-01 12:25:00,211.48,211.61,211.36,211.57,3299.0,197.083,197.2041,196.9712,197.1669,3299.0
2022-02-01 12:30:00,211.57,211.57,211.08,211.08,3581.0,197.1669,197.1669,196.7102,196.7102,3581.0
2022-02-01 12:35:00,211.08,211.35,211.06,211.35,4471.0,196.7102,196.9618,196.6916,196.9618,4471.0
2022-02-01 12:40:00,211.35,211.69,211.35,211.68,3784.0,196.9618,197.2787,196.9618,197.2694,3784.0
2022-02-01 12:45:00,211.63,211.67,211.3,211.35,6603.0,197.2228,197.2601,196.9152,196.9618,6603.0
2022-02-01 12:50:00,211.39,211.44,211.28,211.32,2553.0,196.9991,197.0457,196.8966,196.9339,2553.0
2022-02-01 12:55:00,211.4,211.6,211.4,211.59,2801.0,197.0084,197.1948,197.0084,197.1855,2801.0
2022-02-01 13:00:00,211.56,211.63,211.37,211.5,4508.0,197.1575,197.2228,196.9805,197.1016,4508.0
2022-02-01 13:05:00,211.43,211.55,211.33,211.45,5813.0,197.0364,197.1482,196.9432,197.055,5813.0
2022-02-01 13:10:00,211.52,211.59,211.45,211.49,3071.0,197.1203,197.1855,197.055,197.0923,3071.0
2022-02-01 13:15:00,211.54,211.72,211.51,211.7,9075.0,197.1389,197.3067,197.1109,197.288,9075.0
2022-02-01 13:20:00,211.75,211.91,211.7,211.91,2996.0,197.3346,197.4837,197.288,197.4837,2996.0
2022-02-01 13:25:00,211.95,211.96,211.68,211.72,9828.0,197.521,197.5303,197.2694,197.3067,9828.0
2022-02-01 13:30:00,211.72,211.82,211.66,211.81,4074.0,197.3067,197.3998,197.2507,197.3905,4074.0
2022-02-01 13:35:00,211.87,212.03,211.8,212.0,4666.0,197.4464,197.5955,197.3812,197.5676,4666.0
2022-02-01 13:40:00,211.94,212.2,211.92,212.16,2829.0,197.5117,197.754,197.493,197.7167,2829.0
2022-02-01 13:45:00,212.16,212.39,212.16,212.38,1544.0,197.7167,197.931,197.7167,197.9217,1544.0
2022-02-01 13:50:00,212.33,212.39,212.29,212.35,1905.0,197.8751,197.931,197.8378,197.8938,1905.0
2022-02-01 13:55:00,212.29,212.45,212.24,212.45,5195.0,197.8378,197.987,197.7913,197.987,5195.0
2022-02-01 14:00:00,212.4,212.41,212.2,212.2,6139.0,197.9404,197.9497,197.754,197.754,6139.0
2022-02-01 14:05:00,212.18,212.35,212.06,212.35,6821.0,197.7353,197.8938,197.6235,197.8938,6821.0
2022-02-01 14:10:00,212.37,212.46,212.15,212.15,7517.0,197.9124,197.9963,197.7074,197.7074,7517.0
2022-02-01 14:15:00,212.21,212.55,212.21,212.5,6479.0,197.7633,198.0801,197.7633,198.0336,6479.0
2022-02-01 14:20:00,212.53,212.57,212.42,212.54,6882.0,198.0615,198.0988,197.959,198.0708,6882.0
2022-02-01 14:25:00,212.5,212.82,212.4,212.77,3719.0,198.0336,198.3318,197.9404,198.2852,3719.0
2022-02-01 14:30:00,212.73,212.73,212.55,212.68,3691.0,198.2479,198.2479,198.0801,198.2013,3691.0
2022-02-01 14:35:00,212.67,212.85,212.54,212.56,4766.0,198.192,198.3597,198.0708,198.0895,4766.0
2022-02-01 14:40:00,212.51,212.62,212.51,212.58,5436.0,198.0429,198.1454,198.0429,198.1081,5436.0
2022-02-01 14:45:00,212.53,212.67,212.48,212.59,6527.0,198.0615,198.192,198.0149,198.1174,6527.0
2022-02-01 14:50:00,212.62,212.8,212.62,212.72,10032.0,198.1454,198.3131,198.1454,198.2386,10032.0
2022-02-01 14:55:00,212.68,212.76,212.55,212.76,8345.0,198.2013,198.2759,198.0801,198.2759,8345.0
2022-02-01 15:00:00,212.72,213.02,212.7,213.02,5603.0,198.2386,198.5182,198.2199,198.5182,5603.0
2022-02-01 15:05:00,212.98,213.11,212.71,213.11,19203.0,198.4809,198.602,198.2293,198.602,19203.0
2022-02-01 15:10:00,213.03,213.15,213.03,213.07,6560.0,198.5275,198.6393,198.5275,198.5647,6560.0
2022-02-01 15:15:00,213.06,213.21,212.91,213.11,5617.0,198.5554,198.6952,198.4156,198.602,5617.0
2022-02-01 15:20:00,213.14,213.26,213.11,213.22,9935.0,198.63,198.7418,198.602,198.7045,9935.0
2022-02-01 15:25:00,213.27,213.51,213.22,213.47,7651.0,198.7511,198.9748,198.7045,198.9375,7651.0
2022-02-01 15:30:00,213.43,213.58,213.25,213.25,12443.0,198.9002,199.04,198.7325,198.7325,12443.0
2022-02-01 15:35:00,213.25,213.27,212.93,213.09,19689.0,198.7325,198.7511,198.4343,198.5834,19689.0
2022-02-01 15:40:00,213.13,213.26,213.05,213.12,18506.0,198.6207,198.7418,198.5461,198.6113,18506.0
2022-02-01 15:45:00,213.06,213.5,212.99,213.47,18059.0,198.5554,198.9655,198.4902,198.9375,18059.0
2022-02-01 15:50:00,213.53,213.61,213.34,213.48,48251.0,198.9934,199.068,198.8164,198.9468,48251.0
2022-02-01 15:55:00,213.49,213.52,212.81,212.85,94684.0,198.9562,198.9841,198.3224,198.3597,94684.0
2022-02-02 09:30:00,212.3,212.38,211.22,212.32,36785.0,197.8472,197.9217,196.8407,197.8658,36785.0
2022-02-02 09:35:00,212.39,212.59,211.83,212.51,16040.0,197.931,198.1174,197.4092,198.0429,16040.0
2022-02-02 09:40:00,212.69,212.81,211.92,212.13,6456.0,198.2106,198.3224,197.493,197.6887,6456.0
2022-02-02 09:45:00,212.42,212.82,212.34,212.48,19086.0,197.959,198.3318,197.8844,198.0149,19086.0
2022-02-02 09:50:00,212.35,212.39,211.65,211.83,8948.0,197.8938,197.931,197.2414,197.4092,8948.0
2022-02-02 09:55:00,211.62,211.62,210.74,211.05,17247.0,197.2135,197.2135,196.3934,196.6823,17247.0
2022-02-02 10:00:00,211.28,211.95,211.16,211.95,9379.0,196.8966,197.521,196.7848,197.521,9379.0
2022-02-02 10:05:00,211.74,211.87,211.31,211.64,4012.0,197.3253,197.4464,196.9246,197.2321,4012.0
2022-02-02 10:10:00,211.68,211.86,211.34,211.59,7059.0,197.2694,197.4371,196.9525,197.1855,7059.0
2022-02-02 10:15:00,211.61,211.94,211.26,211.81,7494.0,197.2041,197.5117,196.878,197.3905,7494.0
2022-02-02 10:20:00,211.82,211.83,211.36,211.36,15220.0,197.3998,197.4092,196.9712,196.9712,15220.0
2022-02-02 10:25:00,211.35,211.49,211.06,211.15,10282.0,196.9618,197.0923,196.6916,196.7755,10282.0
2022-02-02 10:30:00,211.16,211.34,210.6,210.74,20397.0,196.7848,196.9525,196.2629,196.3934,20397.0
2022-02-02 10:35:00,210.8,211.39,210.74,211.37,17780.0,196.4493,196.9991,196.3934,196.9805,17780.0
2022-02-02 10:40:00,211.45,211.9,211.4,211.9,7253.0,197.055,197.4744,197.0084,197.4744,7253.0
2022-02-02 10:45:00,211.97,212.03,211.67,211.75,12451.0,197.5396,197.5955,197.2601,197.3346,12451.0
2022-02-02 10:50:00,211.76,211.83,211.54,211.69,11777.0,197.3439,197.4092,197.1389,197.2787,11777.0
2022-02-02 10:55:00,211.69,212.19,211.64,212.17,21642.0,197.2787,197.7447,197.2321,197.726,21642.0
2022-02-02 11:00:00,212.19,212.19,211.6,211.89,9514.0,197.7447,197.7447,197.1948,197.4651,9514.0
2022-02-02 11:05:00,211.96,211.99,211.66,211.86,3354.0,197.5303,197.5583,197.2507,197.4371,3354.0
2022-02-02 11:10:00,211.77,212.08,211.75,212.06,7523.0,197.3532,197.6421,197.3346,197.6235,7523.0
2022-02-02 11:15:00,212.13,212.41,211.98,212.29,9473.0,197.6887,197.9497,197.549,197.8378,9473.0
2022-02-02 11:20:00,212.27,212.35,212.2,212.29,9570.0,197.8192,197.8938,197.754,197.8378,9570.0
2022-02-02 11:25:00,212.36,212.57,212.32,212.49,5657.0,197.9031,198.0988,197.8658,198.0242,5657.0
2022-02-02 11:30:00,212.49,212.67,212.27,212.63,8295.0,198.0242,198.192,197.8192,198.1547,8295.0
2022-02-02 11:35:00,212.67,212.9,212.67,212.69,4058.0,198.192,198.4063,198.192,198.2106,4058.0
2022-02-02 11:40:00,212.64,213.3,212.64,213.18,8044.0,198.164,198.7791,198.164,198.6673,8044.0
2022-02-02 11:45:00,213.08,213.17,212.96,213.03,11878.0,198.5741,198.6579,198.4622,198.5275,11878.0
2022-02-02 11:50:00,213.05,213.06,212.9,212.96,3465.0,198.5461,198.5554,198.4063,198.4622,3465.0
2022-02-02 11:55:00,212.9,212.94,212.65,212.79,5499.0,198.4063,198.4436,198.1733,198.3038,5499.0
2022-02-02 12:00:00,212.77,212.93,212.65,212.82,5336.0,198.2852,198.4343,198.1733,198.3318,5336.0
2022-02-02 12:05:00,212.88,212.96,212.82,212.94,3191.0,198.3877,198.4622,198.3318,198.4436,3191.0
2022-02-02 12:10:00,212.89,213.09,212.86,213.09,5299.0,198.397,198.5834,198.369,198.5834,5299.0
2022-02-02 12:15:00,213.14,213.21,212.95,212.95,4019.0,198.63,198.6952,198.4529,198.4529,4019.0
2022-02-02 12:20:00,212.78,212.9,212.78,212.9,5864.0,198.2945,198.4063,198.2945,198.4063,5864.0
2022-02-02 12:25:00,212.84,213.04,212.84,213.04,4199.0,198.3504,198.5368,198.3504,198.5368,4199.0
2022-02-02 12:30:00,213.02,213.31,212.96,213.23,6536.0,198.5182,198.7884,198.4622,198.7139,6536.0
2022-02-02 12:35:00,213.23,213.31,213.12,213.13,3617.0,198.7139,198.7884,198.6113,198.6207,3617.0
2022-02-02 12:40:00,213.19,213.19,212.97,213.08,3258.0,198.6766,198.6766,198.4716,198.5741,3258.0
2022-02-02 12:45:00,213.08,213.28,213.07,213.24,5269.0,198.5741,198.7605,198.5647,198.7232,5269.0
2022-02-02 12:50:00,213.24,213.24,213.14,213.14,4943.0,198.7232,198.7232,198.63,198.63,4943.0
2022-02-02 12:55:00,213.14,213.29,213.13,213.27,5410.0,198.63,198.7698,198.6207,198.7511,5410.0
2022-02-02 13:00:00,213.35,213.86,213.35,213.79,14111.0,198.8257,199.301,198.8257,199.2357,14111.0
2022-02-02 13:05:00,213.77,213.91,213.59,213.59,6469.0,199.2171,199.3476,199.0493,199.0493,6469.0
2022-02-02 13:10:00,213.59,213.65,213.46,213.56,5773.0,199.0493,199.1053,198.9282,199.0214,5773.0
2022-02-02 13:15:00,213.6,213.75,213.53,213.54,5816.0,199.0587,199.1985,198.9934,199.0028,5816.0
2022-02-02 13:20:00,213.55,213.55,213.28,213.34,5696.0,199.0121,199.0121,198.7605,198.8164,5696.0
2022-02-02 13:25:00,213.33,213.45,213.06,213.26,9200.0,198.807,198.9189,198.5554,198.7418,9200.0
2022-02-02 13:30:00,213.29,213.58,213.25,213.58,8854.0,198.7698,199.04,198.7325,199.04,8854.0
2022-02-02 13:35:00,213.56,213.66,213.5,213.66,7710.0,199.0214,199.1146,198.9655,199.1146,7710.0
2022-02-02 13:40:00,213.68,213.82,213.6,213.78,7377.0,199.1332,199.2637,199.0587,199.2264,7377.0
2022-02-02 13:45:00,213.79,213.99,213.77,213.88,15013.0,199.2357,199.4221,199.2171,199.3196,15013.0
2022-02-02 13:50:00,213.87,214.04,213.84,214.03,4894.0,199.3103,199.4687,199.2823,199.4594,4894.0
2022-02-02 13:55:00,214.01,214.01,213.87,213.97,5882.0,199.4408,199.4408,199.3103,199.4035,5882.0
2022-02-02 14:00:00,213.97,213.97,213.65,213.9,7694.0,199.4035,199.4035,199.1053,199.3382,7694.0
2022-02-02 14:05:00,213.91,214.01,213.87,213.94,7504.0,199.3476,199.4408,199.3103,199.3755,7504.0
2022-02-02 14:10:00,213.97,214.11,213.94,214.01,7398.0,199.4035,199.5339,199.3755,199.4408,7398.0
2022-02-02 14:15:00,213.95,213.96,213.75,213.91,6755.0,199.3848,199.3942,199.1985,199.3476,6755.0
2022-02-02 14:20:00,213.89,214.0,213.88,213.91,7685.0,199.3289,199.4314,199.3196,199.3476,7685.0
2022-02-02 14:25:00,213.95,213.99,213.86,213.95,7435.0,199.3848,199.4221,199.301,199.3848,7435.0
2022-02-02 14:30:00,214.0,214.2,214.0,214.16,7441.0,199.4314,199.6178,199.4314,199.5805,7441.0
2022-02-02 14:35:00,214.19,214.19,213.85,213.89,7744.0,199.6085,199.6085,199.2916,199.3289,7744.0
2022-02-02 14:40:00,213.94,214.04,213.93,213.94,7455.0,199.3755,199.4687,199.3662,199.3755,7455.0
2022-02-02 14:45:00,213.94,214.08,213.91,214.03,9906.0,199.3755,199.506,199.3476,199.4594,9906.0
2022-02-02 14:50:00,214.05,214.18,213.99,214.12,17970.0,199.478,199.5992,199.4221,199.5433,17970.0
2022-02-02 14:55:00,214.14,214.17,214.0,214.12,4885.0,199.5619,199.5899,199.4314,199.5433,4885.0
2022-02-02 15:00:00,214.12,214.22,213.93,214.11,8483.0,199.5433,199.6365,199.3662,199.5339,8483.0
2022-02-02 15:05:00,214.13,214.18,213.86,213.86,5703.0,199.5526,199.5992,199.301,199.301,5703.0
2022-02-02 15:10:00,213.91,214.04,213.9,214.04,8538.0,199.3476,199.4687,199.3382,199.4687,8538.0
2022-02-02 15:15:00,214.09,214.23,214.05,214.18,9619.0,199.5153,199.6458,199.478,199.5992,9619.0
2022-02-02 15:20:00,214.14,214.14,213.8,213.9,12277.0,199.5619,199.5619,199.2451,199.3382,12277.0
2022-02-02 15:25:00,213.94,214.12,213.85,213.92,9627.0,199.3755,199.5433,199.2916,199.3569,9627.0
2022-02-02 15:30:00,213.95,214.03,213.88,214.0,10320.0,199.3848,199.4594,199.3196,199.4314,10320.0
2022-02-02 15:35:00,214.03,214.36,213.99,214.15,15319.0,199.4594,199.7669,199.4221,199.5712,15319.0
2022-02-02 15:40:00,214.23,214.28,214.09,214.18,13889.0,199.6458,199.6924,199.5153,199.5992,13889.0
2022-02-02 15:45:00,214.2,214.45,214.13,214.3,40868.0,199.6178,199.8508,199.5526,199.711,40868.0
2022-02-02 15:50:00,214.35,214.36,213.69,213.8,47515.0,199.7576,199.7669,199.1425,199.2451,47515.0
2022-02-02 15:55:00,213.85,214.15,213.54,214.08,140346.0,199.2916,199.5712,199.0028,199.506,140346.0
2022-02-03 09:30:00,207.84,211.7,207.84,211.63,72023.0,193.6908,197.288,193.6908,197.2228,72023.0
2022-02-03 09:35:00,211.47,211.57,210.93,211.57,9084.0,197.0737,197.1669,196.5704,197.1669,9084.0
2022-02-03 09:40:00,211.6,211.9,211.22,211.26,9130.0,197.1948,197.4744,196.8407,196.878,9130.0
2022-02-03 09:45:00,211.45,211.78,211.2,211.39,8056.0,197.055,197.3626,196.8221,196.9991,8056.0
2022-02-03 09:50:00,211.55,211.62,211.11,211.2,2979.0,197.1482,197.2135,196.7382,196.8221,2979.0
2022-02-03 09:55:00,211.06,211.41,210.99,211.12,9539.0,196.6916,197.0178,196.6263,196.7475,9539.0
2022-02-03 10:00:00,211.0,211.38,210.9,211.23,14388.0,196.6357,196.9898,196.5425,196.85,14388.0
2022-02-03 10:05:00,211.16,211.6,211.11,211.17,10458.0,196.7848,197.1948,196.7382,196.7941,10458.0
2022-02-03 10:10:00,211.17,211.72,211.16,211.65,6042.0,196.7941,197.3067,196.7848,197.2414,6042.0
2022-02-03 10:15:00,211.65,211.65,211.27,211.36,14708.0,197.2414,197.2414,196.8873,196.9712,14708.0
2022-02-03 10:20:00,211.32,211.36,211.06,211.19,14890.0,196.9339,196.9712,196.6916,196.8127,14890.0
2022-02-03 10:25:00,211.3,211.63,211.25,211.42,8540.0,196.9152,197.2228,196.8686,197.0271,8540.0
2022-02-03 10:30:00,211.46,211.75,211.39,211.75,9335.0,197.0644,197.3346,196.9991,197.3346,9335.0
2022-02-03 10:35:00,211.81,211.98,211.77,211.94,11674.0,197.3905,197.549,197.3532,197.5117,11674.0
2022-02-03 10:40:00,211.99,212.65,211.98,212.56,21087.0,197.5583,198.1733,197.549,198.0895,21087.0
2022-02-03 10:45:00,212.57,212.64,212.25,212.36,14687.0,198.0988,198.164,197.8006,197.9031,14687.0
2022-02-03 10:50:00,212.49,212.73,212.48,212.58,6560.0,198.0242,198.2479,198.0149,198.1081,6560.0
2022-02-03 10:55:00,212.58,212.81,212.58,212.75,7514.0,198.1081,198.3224,198.1081,198.2665,7514.0
2022-02-03 11:00:00,212.75,212.84,212.59,212.74,7045.0,198.2665,198.3504,198.1174,198.2572,7045.0
2022-02-03 11:05:00,212.96,213.25,212.87,213.14,10276.0,198.4622,198.7325,198.3784,198.63,10276.0
2022-02-03 11:10:00,213.13,213.13,212.89,213.02,3751.0,198.6207,198.6207,198.397,198.5182,3751.0
2022-02-03 11:15:00,212.94,213.06,212.8,213.06,9544.0,198.4436,198.5554,198.3131,198.5554,9544.0
2022-02-03 11:20:00,213.02,213.1,212.93,212.99,3751.0,198.5182,198.5927,198.4343,198.4902,3751.0
2022-02-03 11:25:00,213.05,213.1,212.66,212.92,8757.0,198.5461,198.5927,198.1827,198.425,8757.0
2022-02-03 11:30:00,212.93,213.06,212.82,212.87,4096.0,198.4343,198.5554,198.3318,198.3784,4096.0
2022-02-03 11:35:00,212.91,213.09,212.9,213.02,3838.0,198.4156,198.5834,198.4063,198.5182,3838.0
2022-02-03 11:40:00,213.02,213.02,212.79,212.83,5082.0,198.5182,198.5182,198.3038,198.3411,5082.0
2022-02-03 11:45:00,212.88,212.93,212.77,212.86,2801.0,198.3877,198.4343,198.2852,198.369,2801.0
2022-02-03 11:50:00,212.91,213.06,212.82,212.85,5578.0,198.4156,198.5554,198.3318,198.3597,5578.0
2022-02-03 11:55:00,212.85,213.01,212.79,213.01,5544.0,198.3597,198.5088,198.3038,198.5088,5544.0
2022-02-03 12:00:00,212.94,213.08,212.54,212.56,7903.0,198.4436,198.5741,198.0708,198.0895,7903.0
2022-02-03 12:05:00,212.59,212.79,212.5,212.79,4818.0,198.1174,198.3038,198.0336,198.3038,4818.0
2022-02-03 12:10:00,212.79,212.8,212.62,212.7,4247.0,198.3038,198.3131,198.1454,198.2199,4247.0
2022-02-03 12:15:00,212.68,212.74,212.32,212.32,6506.0,198.2013,198.2572,197.8658,197.8658,6506.0
2022-02-03 12:20:00,212.38,212.52,212.25,212.52,13033.0,197.9217,198.0522,197.8006,198.0522,13033.0
2022-02-03 12:25:00,212.47,212.55,212.42,212.54,2378.0,198.0056,198.0801,197.959,198.0708,2378.0
2022-02-03 12:30:00,212.55,212.67,212.53,212.67,5933.0,198.0801,198.192,198.0615,198.192,5933.0
2022-02-03 12:35:00,212.72,212.85,212.7,212.81,2785.0,198.2386,198.3597,198.2199,198.3224,2785.0
2022-02-03 12:40:00,212.87,212.97,212.81,212.81,8146.0,198.3784,198.4716,198.3224,198.3224,8146.0
2022-02-03 12:45:00,212.81,212.82,212.52,212.72,3423.0,198.3224,198.3318,198.0522,198.2386,3423.0
2022-02-03 12:50:00,212.73,212.76,212.52,212.57,7936.0,198.2479,198.2759,198.0522,198.0988,7936.0
2022-02-03 12:55:00,212.53,212.66,212.44,212.66,5088.0,198.0615,198.1827,197.9776,198.1827,5088.0
2022-02-03 13:00:00,212.65,212.65,212.4,212.4,2883.0,198.1733,198.1733,197.9404,197.9404,2883.0
2022-02-03 13:05:00,212.43,212.61,212.24,212.29,8760.0,197.9683,198.1361,197.7913,197.8378,8760.0
2022-02-03 13:10:00,212.26,212.4,212.24,212.28,3704.0,197.8099,197.9404,197.7913,197.8285,3704.0
2022-02-03 13:15:00,212.37,212.6,212.37,212.6,5240.0,197.9124,198.1267,197.9124,198.1267,5240.0
2022-02-03 13:20:00,212.6,212.83,212.6,212.79,7007.0,198.1267,198.3411,198.1267,198.3038,7007.0
2022-02-03 13:25:00,212.76,212.85,212.75,212.84,3462.0,198.2759,198.3597,198.2665,198.3504,3462.0
2022-02-03 13:30:00,212.88,213.03,212.85,212.85,12808.0,198.3877,198.5275,198.3597,198.3597,12808.0
2022-02-03 13:35:00,212.85,213.02,212.73,213.0,6445.0,198.3597,198.5182,198.2479,198.4995,6445.0
2022-02-03 13:40:00,213.07,213.07,212.95,212.96,10195.0,198.5647,198.5647,198.4529,198.4622,10195.0
2022-02-03 13:45:00,212.99,213.08,212.94,213.08,13026.0,198.4902,198.5741,198.4436,198.5741,13026.0
2022-02-03 13:50:00,213.05,213.05,212.82,212.84,7006.0,198.5461,198.5461,198.3318,198.3504,7006.0
2022-02-03 13:55:00,212.83,212.95,212.82,212.94,3230.0,198.3411,198.4529,198.3318,198.4436,3230.0
2022-02-03 14:00:00,212.94,213.02,212.87,212.93,10196.0,198.4436,198.5182,198.3784,198.4343,10196.0
2022-02-03 14:05:00,212.94,213.06,212.93,213.03,3367.0,198.4436,198.5554,198.4343,198.5275,3367.0
2022-02-03 14:10:00,213.07,213.1,212.97,213.07,16414.0,198.5647,198.5927,198.4716,198.5647,16414.0
2022-02-03 14:15:00,213.09,213.12,213.05,213.07,8017.0,198.5834,198.6113,198.5461,198.5647,8017.0
2022-02-03 14:20:00,213.05,213.1,212.99,213.09,9659.0,198.5461,198.5927,198.4902,198.5834,9659.0
2022-02-03 14:25:00,213.14,213.22,212.51,212.72,12954.0,198.63,198.7045,198.0429,198.2386,12954.0
2022-02-03 14:30:00,212.63,212.81,212.59,212.8,9934.0,198.1547,198.3224,198.1174,198.3131,9934.0
2022-02-03 14:35:00,212.79,212.83,212.39,212.67,7596.0,198.3038,198.3411,197.931,198.192,7596.0
2022-02-03 14:40:00,212.66,212.68,212.05,212.12,7422.0,198.1827,198.2013,197.6142,197.6794,7422.0
2022-02-03 14:45:00,212.12,212.19,212.01,212.17,10254.0,197.6794,197.7447,197.5769,197.726,10254.0
2022-02-03 14:50:00,212.13,212.2,211.93,212.17,23479.0,197.6887,197.754,197.5024,197.726,23479.0
2022-02-03 14:55:00,212.17,212.44,212.16,212.39,6513.0,197.726,197.9776,197.7167,197.931,6513.0
2022-02-03 15:00:00,212.38,212.45,212.06,212.09,10225.0,197.9217,197.987,197.6235,197.6515,10225.0
2022-02-03 15:05:00,212.11,212.31,212.11,212.17,5916.0,197.6701,197.8565,197.6701,197.726,5916.0
2022-02-03 15:10:00,212.17,212.54,212.16,212.54,7827.0,197.726,198.0708,197.7167,198.0708,7827.0
2022-02-03 15:15:00,212.68,213.05,212.67,212.95,10260.0,198.2013,198.5461,198.192,198.4529,10260.0
2022-02-03 15:20:00,212.94,213.23,212.94,213.14,8115.0,198.4436,198.7139,198.4436,198.63,8115.0
2022-02-03 15:25:00,213.09,213.09,212.69,212.91,10335.0,198.5834,198.5834,198.2106,198.4156,10335.0
2022-02-03 15:30:00,212.9,212.93,212.49,212.52,12816.0,198.4063,198.4343,198.0242,198.0522,12816.0
2022-02-03 15:35:00,212.48,212.52,212.0,212.03,21104.0,198.0149,198.0522,197.5676,197.5955,21104.0
2022-02-03 15:40:00,212.0,212.16,211.97,212.15,17934.0,197.5676,197.7167,197.5396,197.7074,17934.0
2022-02-03 15:45:00,212.13,212.23,211.9,212.08,24787.0,197.6887,197.7819,197.4744,197.6421,24787.0
2022-02-03 15:50:00,212.1,212.33,211.98,212.14,30881.0,197.6608,197.8751,197.549,197.6981,30881.0
2022-02-03 15:55:00,212.18,212.71,212.08,212.23,105426.0,197.7353,198.2293,197.6421,197.7819,105426.0
2022-02-04 09:30:00,213.51,213.99,212.39,213.64,37712.0,198.9748,199.4221,197.931,199.0959,37712.0
2022-02-04 09:35:00,213.71,214.26,213.55,213.87,9967.0,199.1612,199.6737,199.0121,199.3103,9967.0
2022-02-04 09:40:00,214.4,216.21,214.25,216.0,121816.0,199.8042,201.491,199.6644,201.2953,121816.0
2022-02-04 09:45:00,216.0,216.2,215.4,215.75,16128.0,201.2953,201.4817,200.7361,201.0623,16128.0
2022-02-04 09:50:00,215.65,215.71,214.63,215.09,11592.0,200.9691,201.025,200.0185,200.4472,11592.0
2022-02-04 09:55:00,215.09,215.11,214.16,214.4,19882.0,200.4472,200.4659,199.5805,199.8042,19882.0
2022-02-04 10:00:00,214.41,214.69,213.53,213.67,21692.0,199.8135,200.0745,198.9934,199.1239,21692.0
2022-02-04 10:05:00,213.58,213.74,213.17,213.29,13129.0,199.04,199.1891,198.6579,198.7698,13129.0
2022-02-04 10:10:00,213.17,213.89,212.89,213.8,8858.0,198.6579,199.3289,198.397,199.2451,8858.0
2022-02-04 10:15:00,213.78,214.21,213.24,213.52,8848.0,199.2264,199.6271,198.7232,198.9841,8848.0
2022-02-04 10:20:00,213.5,213.5,213.09,213.25,7257.0,198.9655,198.9655,198.5834,198.7325,7257.0
2022-02-04 10:25:00,213.19,213.44,212.62,212.62,9962.0,198.6766,198.9096,198.1454,198.1454,9962.0
2022-02-04 10:30:00,212.48,212.96,211.84,211.95,15573.0,198.0149,198.4622,197.4185,197.521,15573.0
2022-02-04 10:35:00,211.95,211.95,210.78,211.21,19959.0,197.521,197.521,196.4306,196.8314,19959.0
2022-02-04 10:40:00,211.21,211.36,211.1,211.36,6393.0,196.8314,196.9712,196.7289,196.9712,6393.0
2022-02-04 10:45:00,211.2,211.35,210.93,211.22,3967.0,196.8221,196.9618,196.5704,196.8407,3967.0
2022-02-04 10:50:00,211.27,211.57,211.27,211.45,6240.0,196.8873,197.1669,196.8873,197.055,6240.0
2022-02-04 10:55:00,211.5,211.57,211.28,211.34,5424.0,197.1016,197.1669,196.8966,196.9525,5424.0
2022-02-04 11:00:00,211.27,211.59,211.09,211.2,8102.0,196.8873,197.1855,196.7195,196.8221,8102.0
2022-02-04 11:05:00,211.12,211.63,211.0,211.34,5464.0,196.7475,197.2228,196.6357,196.9525,5464.0
2022-02-04 11:10:00,211.32,211.74,211.12,211.42,10412.0,196.9339,197.3253,196.7475,197.0271,10412.0
2022-02-04 11:15:00,211.5,212.16,211.33,211.98,6745.0,197.1016,197.7167,196.9432,197.549,6745.0
2022-02-04 11:20:00,211.84,212.09,211.62,211.78,2530.0,197.4185,197.6515,197.2135,197.3626,2530.0
2022-02-04 11:25:00,211.92,212.5,211.92,212.22,5915.0,197.493,198.0336,197.493,197.7726,5915.0
2022-02-04 11:30:00,212.39,212.84,212.29,212.7,5510.0,197.931,198.3504,197.8378,198.2199,5510.0
2022-02-04 11:35:00,212.85,212.85,212.54,212.54,4368.0,198.3597,198.3597,198.0708,198.0708,4368.0
2022-02-04 11:40:00,212.65,212.78,212.55,212.66,6352.0,198.1733,198.2945,198.0801,198.1827,6352.0
2022-02-04 11:45:00,212.65,212.82,212.51,212.59,3800.0,198.1733,198.3318,198.0429,198.1174,3800.0
2022-02-04 11:50:00,212.59,212.59,212.27,212.5,5838.0,198.1174,198.1174,197.8192,198.0336,5838.0
2022-02-04 11:55:00,212.5,212.77,212.4,212.41,2346.0,198.0336,198.2852,197.9404,197.9497,2346.0
2022-02-04 12:00:00,212.36,212.59,212.31,212.52,2112.0,197.9031,198.1174,197.8565,198.0522,2112.0
2022-02-04 12:05:00,212.45,212.69,212.33,212.6,4087.0,197.987,198.2106,197.8751,198.1267,4087.0
2022-02-04 12:10:00,212.53,212.73,212.38,212.64,6903.0,198.0615,198.2479,197.9217,198.164,6903.0
2022-02-04 12:15:00,212.63,212.69,212.54,212.61,4890.0,198.1547,198.2106,198.0708,198.1361,4890.0
2022-02-04 12:20:00,212.69,212.87,212.58,212.87,3344.0,198.2106,198.3784,198.1081,198.3784,3344.0
2022-02-04 12:25:00,212.92,212.94,212.68,212.72,5168.0,198.425,198.4436,198.2013,198.2386,5168.0
2022-02-04 12:30:00,212.78,213.0,212.56,212.71,5351.0,198.2945,198.4995,198.0895,198.2293,5351.0
2022-02-04 12:35:00,212.78,212.84,212.63,212.77,3663.0,198.2945,198.3504,198.1547,198.2852,3663.0
2022-02-04 12:40:00,212.84,212.88,212.57,212.67,2801.0,198.3504,198.3877,198.0988,198.192,2801.0
2022-02-04 12:45:00,212.62,212.71,212.48,212.58,5177.0,198.1454,198.2293,198.0149,198.1081,5177.0
2022-02-04 12:50:00,212.53,212.53,212.26,212.31,5761.0,198.0615,198.0615,197.8099,197.8565,5761.0
2022-02-04 12:55:00,212.31,212.68,212.26,212.68,4158.0,197.8565,198.2013,197.8099,198.2013,4158.0
2022-02-04 13:00:00,212.72,213.23,212.71,213.23,8650.0,198.2386,198.7139,198.2293,198.7139,8650.0
2022-02-04 13:05:00,213.23,213.51,213.11,213.51,9460.0,198.7139,198.9748,198.602,198.9748,9460.0
2022-02-04 13:10:00,213.56,213.78,213.19,213.38,9670.0,199.0214,199.2264,198.6766,198.8536,9670.0
2022-02-04 13:15:00,213.31,213.45,213.17,213.28,2827.0,198.7884,198.9189,198.6579,198.7605,2827.0
2022-02-04 13:20:00,213.24,213.43,213.21,213.27,3821.0,198.7232,198.9002,198.6952,198.7511,3821.0
2022-02-04 13:25:00,213.13,213.13,212.63,212.69,4349.0,198.6207,198.6207,198.1547,198.2106,4349.0
2022-02-04 13:30:00,212.65,212.8,212.52,212.67,7012.0,198.1733,198.3131,198.0522,198.192,7012.0
2022-02-04 13:35:00,212.72,212.78,212.44,212.73,7347.0,198.2386,198.2945,197.9776,198.2479,7347.0
2022-02-04 13:40:00,212.74,212.9,212.69,212.89,18133.0,198.2572,198.4063,198.2106,198.397,18133.0
2022-02-04 13:45:00,212.81,213.01,212.59,212.95,8505.0,198.3224,198.5088,198.1174,198.4529,8505.0
2022-02-04 13:50:00,213.02,213.23,212.91,213.07,8229.0,198.5182,198.7139,198.4156,198.5647,8229.0
2022-02-04 13:55:00,213.16,213.16,212.71,212.87,9213.0,198.6486,198.6486,198.2293,198.3784,9213.0
2022-02-04 14:00:00,212.95,213.32,212.95,213.12,8869.0,198.4529,198.7977,198.4529,198.6113,8869.0
2022-02-04 14:05:00,213.08,213.13,212.87,212.89,4910.0,198.5741,198.6207,198.3784,198.397,4910.0
2022-02-04 14:10:00,212.77,213.07,212.77,213.07,4571.0,198.2852,198.5647,198.2852,198.5647,4571.0
2022-02-04 14:15:00,213.09,213.1,212.82,212.83,3905.0,198.5834,198.5927,198.3318,198.3411,3905.0
2022-02-04 14:20:00,212.87,213.0,212.76,212.88,6179.0,198.3784,198.4995,198.2759,198.3877,6179.0
2022-02-04 14:25:00,212.96,213.29,212.96,213.23,5671.0,198.4622,198.7698,198.4622,198.7139,5671.0
2022-02-04 14:30:00,213.23,213.45,213.2,213.31,11597.0,198.7139,198.9189,198.6859,198.7884,11597.0
2022-02-04 14:35:00,213.33,213.63,213.26,213.61,5714.0,198.807,199.0866,198.7418,199.068,5714.0
2022-02-04 14:40:00,213.61,213.79,213.42,213.46,7856.0,199.068,199.2357,198.8909,198.9282,7856.0
2022-02-04 14:45:00,213.46,213.58,213.31,213.53,4668.0,198.9282,199.04,198.7884,198.9934,4668.0
2022-02-04 14:50:00,213.56,213.64,213.45,213.54,8227.0,199.0214,199.0959,198.9189,199.0028,8227.0
2022-02-04 14:55:00,213.53,213.76,213.48,213.7,11912.0,198.9934,199.2078,198.9468,199.1519,11912.0
2022-02-04 15:00:00,213.67,213.84,213.58,213.59,11769.0,199.1239,199.2823,199.04,199.0493,11769.0
2022-02-04 15:05:00,213.6,214.0,213.57,213.99,11790.0,199.0587,199.4314,199.0307,199.4221,11790.0
2022-02-04 15:10:00,213.91,214.12,213.85,214.01,12020.0,199.3476,199.5433,199.2916,199.4408,12020.0
2022-02-04 15:15:00,214.07,214.16,213.74,213.76,12253.0,199.4967,199.5805,199.1891,199.2078,12253.0
2022-02-04 15:20:00,213.81,213.91,213.65,213.65,8452.0,199.2544,199.3476,199.1053,199.1053,8452.0
2022-02-04 15:25:00,213.74,214.08,213.6,214.08,11845.0,199.1891,199.506,199.0587,199.506,11845.0
2022-02-04 15:30:00,214.06,214.18,213.82,214.05,15137.0,199.4874,199.5992,199.2637,199.478,15137.0
2022-02-04 15:35:00,214.01,214.01,213.46,213.56,10126.0,199.4408,199.4408,198.9282,199.0214,10126.0
2022-02-04 15:40:00,213.56,213.57,213.21,213.32,10857.0,199.0214,199.0307,198.6952,198.7977,10857.0
2022-02-04 15:45:00,213.31,213.4,212.93,213.05,19122.0,198.7884,198.8723,198.4343,198.5461,19122.0
2022-02-04 15:50:00,213.08,213.25,212.91,213.14,21724.0,198.5741,198.7325,198.4156,198.63,21724.0
2022-02-04 15:55:00,213.09,213.09,212.18,212.22,88300.0,198.5834,198.5834,197.7353,197.7726,88300.0
2022-02-07 09:30:00,213.28,213.93,212.38,212.95,28870.0,198.7605,199.3662,197.9217,198.4529,28870.0
2022-02-07 09:35:00,213.0,213.49,212.84,213.49,4753.0,198.4995,198.9562,198.3504,198.9562,4753.0
2022-02-07 09:40:00,213.06,213.5,212.36,212.36,3009.0,198.5554,198.9655,197.9031,197.9031,3009.0
2022-02-07 09:45:00,212.48,212.48,211.59,212.08,5070.0,198.0149,198.0149,197.1855,197.6421,5070.0
2022-02-07 09:50:00,212.1,212.32,211.96,212.14,2609.0,197.6608,197.8658,197.5303,197.6981,2609.0
2022-02-07 09:55:00,212.4,212.48,212.03,212.19,4549.0,197.9404,198.0149,197.5955,197.7447,4549.0
2022-02-07 10:00:00,212.25,212.65,212.2,212.64,13983.0,197.8006,198.1733,197.754,198.164,13983.0
2022-02-07 10:05:00,212.59,212.74,212.39,212.39,6053.0,198.1174,198.2572,197.931,197.931,6053.0
2022-02-07 10:10:00,212.39,212.48,212.14,212.38,2718.0,197.931,198.0149,197.6981,197.9217,2718.0
2022-02-07 10:15:00,212.28,212.66,212.28,212.56,972.0,197.8285,198.1827,197.8285,198.0895,972.0
2022-02-07 10:20:00,212.52,212.84,212.5,212.84,1600.0,198.0522,198.3504,198.0336,198.3504,1600.0
2022-02-07 10:25:00,213.15,213.37,212.73,212.73,4775.0,198.6393,198.8443,198.2479,198.2479,4775.0
2022-02-07 10:30:00,212.86,213.68,212.81,213.67,8608.0,198.369,199.1332,198.3224,199.1239,8608.0
2022-02-07 10:35:00,213.47,213.55,213.0,213.0,3063.0,198.9375,199.0121,198.4995,198.4995,3063.0
2022-02-07 10:40:00,213.07,213.13,212.75,212.75,2288.0,198.5647,198.6207,198.2665,198.2665,2288.0
2022-02-07 10:45:00,212.86,213.03,212.77,212.95,4631.0,198.369,198.5275,198.2852,198.4529,4631.0
2022-02-07 10:50:00,212.92,212.92,212.49,212.52,1949.0,198.425,198.425,198.0242,198.0522,1949.0
2022-02-07 10:55:00,212.52,212.74,212.35,212.5,20067.0,198.0522,198.2572,197.8938,198.0336,20067.0
2022-02-07 11:00:00,212.54,212.54,212.24,212.24,2301.0,198.0708,198.0708,197.7913,197.7913,2301.0
2022-02-07 11:05:00,212.41,212.45,212.2,212.2,2813.0,197.9497,197.987,197.754,197.754,2813.0
2022-02-07 11:10:00,212.13,212.35,212.12,212.21,1813.0,197.6887,197.8938,197.6794,197.7633,1813.0
2022-02-07 11:15:00,212.33,212.8,212.33,212.78,2619.0,197.8751,198.3131,197.8751,198.2945,2619.0
2022-02-07 11:20:00,212.74,213.07,212.63,213.07,3198.0,198.2572,198.5647,198.1547,198.5647,3198.0
2022-02-07 11:25:00,213.0,213.08,212.92,212.92,1269.0,198.4995,198.5741,198.425,198.425,1269.0
2022-02-07 11:30:00,212.85,212.98,212.58,212.64,3452.0,198.3597,198.4809,198.1081,198.164,3452.0
2022-02-07 11:35:00,212.58,212.77,212.48,212.48,6520.0,198.1081,198.2852,198.0149,198.0149,6520.0
2022-02-07 11:40:00,212.45,212.67,212.38,212.55,4076.0,197.987,198.192,197.9217,198.0801,4076.0
2022-02-07 11:45:00,212.52,212.83,212.51,212.83,8849.0,198.0522,198.3411,198.0429,198.3411,8849.0
2022-02-07 11:50:00,212.84,212.93,212.76,212.82,6630.0,198.3504,198.4343,198.2759,198.3318,6630.0
2022-02-07 11:55:00,212.82,213.15,212.82,212.97,6538.0,198.3318,198.6393,198.3318,198.4716,6538.0
2022-02-07 12:00:00,212.91,212.91,212.53,212.61,8270.0,198.4156,198.4156,198.0615,198.1361,8270.0
2022-02-07 12:05:00,212.53,212.64,212.24,212.24,3247.0,198.0615,198.164,197.7913,197.7913,3247.0
2022-02-07 12:10:00,212.26,212.42,212.17,212.18,6773.0,197.8099,197.959,197.726,197.7353,6773.0
2022-02-07 12:15:00,212.22,212.43,212.21,212.23,2484.0,197.7726,197.9683,197.7633,197.7819,2484.0
2022-02-07 12:20:00,212.17,212.35,212.04,212.04,6912.0,197.726,197.8938,197.6049,197.6049,6912.0
2022-02-07 12:25:00,212.08,212.21,211.9,211.99,4913.0,197.6421,197.7633,197.4744,197.5583,4913.0
2022-02-07 12:30:00,212.07,212.27,211.99,212.11,7657.0,197.6328,197.8192,197.5583,197.6701,7657.0
2022-02-07 12:35:00,212.15,212.58,212.09,212.19,8000.0,197.7074,198.1081,197.6515,197.7447,8000.0
2022-02-07 12:40:00,212.3,212.5,212.21,212.36,3585.0,197.8472,198.0336,197.7633,197.9031,3585.0
2022-02-07 12:45:00,212.28,212.3,212.15,212.3,9325.0,197.8285,197.8472,197.7074,197.8472,9325.0
2022-02-07 12:50:00,212.25,212.38,212.21,212.24,3657.0,197.8006,197.9217,197.7633,197.7913,3657.0
2022-02-07 12:55:00,212.3,212.3,212.03,212.15,3534.0,197.8472,197.8472,197.5955,197.7074,3534.0
2022-02-07 13:00:00,212.14,212.33,212.11,212.28,3595.0,197.6981,197.8751,197.6701,197.8285,3595.0
2022-02-07 13:05:00,212.23,212.48,212.22,212.48,2310.0,197.7819,198.0149,197.7726,198.0149,2310.0
2022-02-07 13:10:00,212.53,212.68,212.5,212.65,6715.0,198.0615,198.2013,198.0336,198.1733,6715.0
2022-02-07 13:15:00,212.62,212.62,212.44,212.48,2100.0,198.1454,198.1454,197.9776,198.0149,2100.0
2022-02-07 13:20:00,212.41,212.6,212.4,212.44,4451.0,197.9497,198.1267,197.9404,197.9776,4451.0
2022-02-07 13:25:00,212.47,212.68,212.45,212.68,5257.0,198.0056,198.2013,197.987,198.2013,5257.0
2022-02-07 13:30:00,212.73,213.17,212.73,213.16,19021.0,198.2479,198.6579,198.2479,198.6486,19021.0
2022-02-07 13:35:00,213.13,213.13,212.78,212.89,4836.0,198.6207,198.6207,198.2945,198.397,4836.0
2022-02-07 13:40:00,212.94,213.09,212.87,213.01,5432.0,198.4436,198.5834,198.3784,198.5088,5432.0
2022-02-07 13:45:00,213.01,213.23,213.0,213.14,5238.0,198.5088,198.7139,198.4995,198.63,5238.0
2022-02-07 13:50:00,213.08,213.26,213.07,213.12,4270.0,198.5741,198.7418,198.5647,198.6113,4270.0
2022-02-07 13:55:00,213.1,213.44,213.09,213.34,15577.0,198.5927,198.9096,198.5834,198.8164,15577.0
2022-02-07 14:00:00,213.26,213.52,213.16,213.49,9169.0,198.7418,198.9841,198.6486,198.9562,9169.0
2022-02-07 14:05:00,213.48,213.48,213.22,213.23,4480.0,198.9468,198.9468,198.7045,198.7139,4480.0
2022-02-07 14:10:00,213.32,213.5,213.27,213.43,4063.0,198.7977,198.9655,198.7511,198.9002,4063.0
2022-02-07 14:15:00,213.42,213.74,213.35,213.39,22291.0,198.8909,199.1891,198.8257,198.863,22291.0
2022-02-07 14:20:00,213.4,213.47,213.13,213.28,6736.0,198.8723,198.9375,198.6207,198.7605,6736.0
2022-02-07 14:25:00,213.25,213.27,213.09,213.1,3596.0,198.7325,198.7511,198.5834,198.5927,3596.0
2022-02-07 14:30:00,213.11,213.39,213.09,213.38,3749.0,198.602,198.863,198.5834,198.8536,3749.0
2022-02-07 14:35:00,213.45,213.6,213.38,213.38,7497.0,198.9189,199.0587,198.8536,198.8536,7497.0
2022-02-07 14:40:00,213.42,213.59,213.35,213.5,5701.0,198.8909,199.0493,198.8257,198.9655,5701.0
2022-02-07 14:45:00,213.53,213.53,213.39,213.42,4016.0,198.9934,198.9934,198.863,198.8909,4016.0
2022-02-07 14:50:00,213.48,213.56,213.45,213.47,5576.0,198.9468,199.0214,198.9189,198.9375,5576.0
2022-02-07 14:55:00,213.48,213.86,213.42,213.42,14660.0,198.9468,199.301,198.8909,198.8909,14660.0
2022-02-07 15:00:00,213.5,213.77,213.44,213.67,4443.0,198.9655,199.2171,198.9096,199.1239,4443.0
2022-02-07 15:05:00,213.77,213.82,213.53,213.59,4103.0,199.2171,199.2637,198.9934,199.0493,4103.0
2022-02-07 15:10:00,213.57,213.86,213.57,213.82,5551.0,199.0307,199.301,199.0307,199.2637,5551.0
2022-02-07 15:15:00,213.81,213.83,213.65,213.71,6545.0,199.2544,199.273,199.1053,199.1612,6545.0
2022-02-07 15:20:00,213.65,213.72,213.4,213.44,6707.0,199.1053,199.1705,198.8723,198.9096,6707.0
2022-02-07 15:25:00,213.46,213.59,213.11,213.14,5646.0,198.9282,199.0493,198.602,198.63,5646.0
2022-02-07 15:30:00,213.23,213.39,213.1,213.14,23607.0,198.7139,198.863,198.5927,198.63,23607.0
2022-02-07 15:35:00,213.14,213.23,212.62,212.7,7511.0,198.63,198.7139,198.1454,198.2199,7511.0
2022-02-07 15:40:00,212.63,212.74,212.45,212.53,8350.0,198.1547,198.2572,197.987,198.0615,8350.0
2022-02-07 15:45:00,212.44,212.54,212.22,212.41,17643.0,197.9776,198.0708,197.7726,197.9497,17643.0
2022-02-07 15:50:00,212.57,212.8,211.91,211.91,30848.0,198.0988,198.3131,197.4837,197.4837,30848.0
2022-02-07 15:55:00,211.97,212.33,211.87,212.09,88793.0,197.5396,197.8751,197.4464,197.6515,88793.0
2022-02-08 09:30:00,213.36,213.91,212.97,213.06,13668.0,198.835,199.3476,198.4716,198.5554,13668.0
2022-02-08 09:35:00,212.88,212.88,212.12,212.17,3311.0,198.3877,198.3877,197.6794,197.726,3311.0
2022-02-08 09:40:00,212.12,212.34,211.93,211.95,5565.0,197.6794,197.8844,197.5024,197.521,5565.0
2022-02-08 09:45:00,212.14,212.87,212.14,212.38,3207.0,197.6981,198.3784,197.6981,197.9217,3207.0
2022-02-08 09:50:00,212.36,212.87,212.24,212.63,3053.0,197.9031,198.3784,197.7913,198.1547,3053.0
2022-02-08 09:55:00,212.79,212.93,212.48,212.59,2255.0,198.3038,198.4343,198.0149,198.1174,2255.0
2022-02-08 10:00:00,212.8,212.93,212.04,212.12,4564.0,198.3131,198.4343,197.6049,197.6794,4564.0
2022-02-08 10:05:00,212.38,213.37,212.38,213.02,5107.0,197.9217,198.8443,197.9217,198.5182,5107.0
2022-02-08 10:10:00,213.06,213.07,212.57,212.58,3255.0,198.5554,198.5647,198.0988,198.1081,3255.0
2022-02-08 10:15:00,212.67,212.67,211.87,212.09,11122.0,198.192,198.192,197.4464,197.6515,11122.0
2022-02-08 10:20:00,212.08,212.31,212.07,212.3,3222.0,197.6421,197.8565,197.6328,197.8472,3222.0
2022-02-08 10:25:00,212.36,212.44,212.12,212.12,4314.0,197.9031,197.9776,197.6794,197.6794,4314.0
2022-02-08 10:30:00,212.12,212.32,212.12,212.32,8555.0,197.6794,197.8658,197.6794,197.8658,8555.0
2022-02-08 10:35:00,212.26,212.8,212.26,212.51,5372.0,197.8099,198.3131,197.8099,198.0429,5372.0
2022-02-08 10:40:00,212.54,212.58,212.04,212.05,3390.0,198.0708,198.1081,197.6049,197.6142,3390.0
2022-02-08 10:45:00,212.32,212.92,212.32,212.59,3900.0,197.8658,198.425,197.8658,198.1174,3900.0
2022-02-08 10:50:00,212.72,213.04,212.59,212.63,3325.0,198.2386,198.5368,198.1174,198.1547,3325.0
2022-02-08 10:55:00,212.59,212.76,212.58,212.72,2094.0,198.1174,198.2759,198.1081,198.2386,2094.0
2022-02-08 11:00:00,212.61,212.96,212.55,212.73,11055.0,198.1361,198.4622,198.0801,198.2479,11055.0
2022-02-08 11:05:00,212.62,213.44,212.62,213.44,10394.0,198.1454,198.9096,198.1454,198.9096,10394.0
2022-02-08 11:10:00,213.34,213.76,213.24,213.28,12173.0,198.8164,199.2078,198.7232,198.7605,12173.0
2022-02-08 11:15:00,213.39,213.53,213.27,213.51,3914.0,198.863,198.9934,198.7511,198.9748,3914.0
2022-02-08 11:20:00,213.55,213.55,213.1,213.31,3965.0,199.0121,199.0121,198.5927,198.7884,3965.0
2022-02-08 11:25:00,213.31,213.37,212.9,213.25,8550.0,198.7884,198.8443,198.4063,198.7325,8550.0
2022-02-08 11:30:00,213.25,213.68,213.22,213.68,1539.0,198.7325,199.1332,198.7045,199.1332,1539.0
2022-02-08 11:35:00,213.58,213.62,213.35,213.62,2122.0,199.04,199.0773,198.8257,199.0773,2122.0
2022-02-08 11:40:00,213.66,213.91,213.64,213.75,2474.0,199.1146,199.3476,199.0959,199.1985,2474.0
2022-02-08 11:45:00,213.63,213.76,213.51,213.74,2625.0,199.0866,199.2078,198.9748,199.1891,2625.0
2022-02-08 11:50:00,213.91,213.99,213.57,213.64,5007.0,199.3476,199.4221,199.0307,199.0959,5007.0
2022-02-08 11:55:00,213.76,213.83,213.65,213.73,1185.0,199.2078,199.273,199.1053,199.1798,1185.0
2022-02-08 12:00:00,213.76,213.93,213.69,213.69,1608.0,199.2078,199.3662,199.1425,199.1425,1608.0
2022-02-08 12:05:00,213.59,213.74,213.39,213.73,2389.0,199.0493,199.1891,198.863,199.1798,2389.0
2022-02-08 12:10:00,213.67,213.96,213.67,213.78,13616.0,199.1239,199.3942,199.1239,199.2264,13616.0
2022-02-08 12:15:00,213.78,213.86,213.61,213.61,2072.0,199.2264,199.301,199.068,199.068,2072.0
2022-02-08 12:20:00,213.72,213.8,213.57,213.74,8232.0,199.1705,199.2451,199.0307,199.1891,8232.0
2022-02-08 12:25:00,213.99,213.99,213.66,213.74,8171.0,199.4221,199.4221,199.1146,199.1891,8171.0
2022-02-08 12:30:00,213.74,213.88,213.55,213.86,35707.0,199.1891,199.3196,199.0121,199.301,35707.0
2022-02-08 12:35:00,213.91,214.15,213.86,213.87,4801.0,199.3476,199.5712,199.301,199.3103,4801.0
2022-02-08 12:40:00,213.86,214.18,213.86,214.18,751.0,199.301,199.5992,199.301,199.5992,751.0
2022-02-08 12:45:00,214.19,214.2,214.04,214.1,3738.0,199.6085,199.6178,199.4687,199.5246,3738.0
2022-02-08 12:50:00,214.05,214.19,214.05,214.18,4105.0,199.478,199.6085,199.478,199.5992,4105.0
2022-02-08 12:55:00,214.2,214.23,214.06,214.06,2240.0,199.6178,199.6458,199.4874,199.4874,2240.0
2022-02-08 13:00:00,214.13,214.23,214.09,214.23,1579.0,199.5526,199.6458,199.5153,199.6458,1579.0
2022-02-08 13:05:00,214.27,214.32,214.08,214.08,4739.0,199.6831,199.7297,199.506,199.506,4739.0
2022-02-08 13:10:00,214.16,214.32,214.13,214.31,2442.0,199.5805,199.7297,199.5526,199.7203,2442.0
2022-02-08 13:15:00,214.27,214.41,214.27,214.29,2438.0,199.6831,199.8135,199.6831,199.7017,2438.0
2022-02-08 13:20:00,214.4,214.41,214.14,214.14,1978.0,199.8042,199.8135,199.5619,199.5619,1978.0
2022-02-08 13:25:00,214.04,214.34,213.99,214.34,2972.0,199.4687,199.7483,199.4221,199.7483,2972.0
2022-02-08 13:30:00,214.18,214.43,214.17,214.37,3848.0,199.5992,199.8322,199.5899,199.7762,3848.0
2022-02-08 13:35:00,214.37,214.41,214.27,214.41,3310.0,199.7762,199.8135,199.6831,199.8135,3310.0
2022-02-08 13:40:00,214.36,214.42,214.34,214.37,950.0,199.7669,199.8228,199.7483,199.7762,950.0
2022-02-08 13:45:00,214.36,214.41,214.22,214.23,2650.0,199.7669,199.8135,199.6365,199.6458,2650.0
2022-02-08 13:50:00,214.22,214.27,213.71,214.09,5843.0,199.6365,199.6831,199.1612,199.5153,5843.0
2022-02-08 13:55:00,214.0,214.01,213.93,213.93,2361.0,199.4314,199.4408,199.3662,199.3662,2361.0
2022-02-08 14:00:00,213.9,213.9,213.67,213.68,3485.0,199.3382,199.3382,199.1239,199.1332,3485.0
2022-02-08 14:05:00,213.67,213.85,213.63,213.75,3944.0,199.1239,199.2916,199.0866,199.1985,3944.0
2022-02-08 14:10:00,213.8,214.32,213.78,214.2,11886.0,199.2451,199.7297,199.2264,199.6178,11886.0
2022-02-08 14:15:00,214.2,214.42,214.14,214.3,16391.0,199.6178,199.8228,199.5619,199.711,16391.0
2022-02-08 14:20:00,214.28,214.33,214.15,214.19,11738.0,199.6924,199.739,199.5712,199.6085,11738.0
2022-02-08 14:25:00,214.19,214.29,214.05,214.14,13207.0,199.6085,199.7017,199.478,199.5619,13207.0
2022-02-08 14:30:00,214.11,214.17,213.93,213.94,8875.0,199.5339,199.5899,199.3662,199.3755,8875.0
2022-02-08 14:35:00,213.98,213.98,213.67,213.69,6705.0,199.4128,199.4128,199.1239,199.1425,6705.0
2022-02-08 14:40:00,213.71,213.9,213.71,213.81,5113.0,199.1612,199.3382,199.1612,199.2544,5113.0
2022-02-08 14:45:00,213.87,213.93,213.56,213.68,5210.0,199.3103,199.3662,199.0214,199.1332,5210.0
2022-02-08 14:50:00,213.68,213.99,213.62,213.99,3599.0,199.1332,199.4221,199.0773,199.4221,3599.0
2022-02-08 14:55:00,213.99,214.0,213.84,213.94,3822.0,199.4221,199.4314,199.2823,199.3755,3822.0
2022-02-08 15:00:00,213.94,214.04,213.85,214.02,12052.0,199.3755,199.4687,199.2916,199.4501,12052.0
2022-02-08 15:05:00,214.12,214.18,213.99,214.07,7553.0,199.5433,199.5992,199.4221,199.4967,7553.0
2022-02-08 15:10:00,214.1,214.59,214.08,214.48,5578.0,199.5246,199.9813,199.506,199.8788,5578.0
2022-02-08 15:15:00,214.5,214.6,214.29,214.35,11682.0,199.8974,199.9906,199.7017,199.7576,11682.0
2022-02-08 15:20:00,214.4,214.45,214.3,214.4,11345.0,199.8042,199.8508,199.711,199.8042,11345.0
2022-02-08 15:25:00,214.38,214.5,214.24,214.34,9827.0,199.7856,199.8974,199.6551,199.7483,9827.0
2022-02-08 15:30:00,214.36,214.89,214.3,214.72,10998.0,199.7669,200.2608,199.711,200.1024,10998.0
2022-02-08 15:35:00,214.78,214.84,214.56,214.74,21054.0,200.1583,200.2143,199.9533,200.1211,21054.0
2022-02-08 15:40:00,214.77,214.92,214.61,214.64,16902.0,200.149,200.2888,199.9999,200.0279,16902.0
2022-02-08 15:45:00,214.62,214.89,214.44,214.74,20121.0,200.0092,200.2608,199.8415,200.1211,20121.0
2022-02-08 15:50:00,214.8,214.99,214.49,214.9,37509.0,200.177,200.354,199.8881,200.2702,37509.0
2022-02-08 15:55:00,214.91,215.07,214.45,214.46,108120.0,200.2795,200.4286,199.8508,199.8601,108120.0
2022-02-09 09:30:00,215.72,215.72,215.3,215.3,13508.0,201.0343,201.0343,200.6429,200.6429,13508.0
2022-02-09 09:35:00,215.46,215.76,214.66,214.9,9978.0,200.792,201.0716,200.0465,200.2702,9978.0
2022-02-09 09:40:00,214.99,215.69,214.99,215.69,8907.0,200.354,201.0064,200.354,201.0064,8907.0
2022-02-09 09:45:00,215.66,215.77,215.42,215.62,6651.0,200.9784,201.0809,200.7548,200.9412,6651.0
2022-02-09 09:50:00,215.59,215.86,215.4,215.43,6372.0,200.9132,201.1648,200.7361,200.7641,6372.0
2022-02-09 09:55:00,215.4,215.44,214.98,215.15,7818.0,200.7361,200.7734,200.3447,200.5031,7818.0
2022-02-09 10:00:00,214.99,215.17,214.95,215.05,3471.0,200.354,200.5218,200.3168,200.41,3471.0
2022-02-09 10:05:00,215.15,215.61,215.08,215.51,3168.0,200.5031,200.9318,200.4379,200.8386,3168.0
2022-02-09 10:10:00,215.47,215.73,215.45,215.65,9104.0,200.8014,201.0437,200.7827,200.9691,9104.0
2022-02-09 10:15:00,215.66,216.0,215.65,215.78,6011.0,200.9784,201.2953,200.9691,201.0903,6011.0
2022-02-09 10:20:00,215.74,215.76,215.38,215.38,4313.0,201.053,201.0716,200.7175,200.7175,4313.0
2022-02-09 10:25:00,215.44,215.6,215.24,215.42,5795.0,200.7734,200.9225,200.587,200.7548,5795.0
2022-02-09 10:30:00,215.59,215.7,215.39,215.65,7811.0,200.9132,201.0157,200.7268,200.9691,7811.0
2022-02-09 10:35:00,215.64,215.66,215.37,215.37,7369.0,200.9598,200.9784,200.7082,200.7082,7369.0
2022-02-09 10:40:00,215.38,215.67,215.38,215.52,7652.0,200.7175,200.9877,200.7175,200.848,7652.0
2022-02-09 10:45:00,215.57,215.69,215.57,215.69,3435.0,200.8946,201.0064,200.8946,201.0064,3435.0
2022-02-09 10:50:00,215.7,215.71,215.44,215.56,6935.0,201.0157,201.025,200.7734,200.8852,6935.0
2022-02-09 10:55:00,215.63,215.71,215.44,215.51,4423.0,200.9505,201.025,200.7734,200.8386,4423.0
2022-02-09 11:00:00,215.53,215.58,215.27,215.32,10502.0,200.8573,200.9039,200.615,200.6616,10502.0
2022-02-09 11:05:00,215.32,215.43,214.95,214.96,9220.0,200.6616,200.7641,200.3168,200.3261,9220.0
2022-02-09 11:10:00,215.01,215.14,214.51,214.78,8688.0,200.3727,200.4938,199.9067,200.1583,8688.0
2022-02-09 11:15:00,214.82,214.84,214.5,214.79,6541.0,200.1956,200.2143,199.8974,200.1677,6541.0
2022-02-09 11:20:00,214.8,215.25,214.76,214.96,10165.0,200.177,200.5963,200.1397,200.3261,10165.0
2022-02-09 11:25:00,215.06,215.18,214.96,214.99,4385.0,200.4193,200.5311,200.3261,200.354,4385.0
2022-02-09 11:30:00,215.11,215.46,215.04,215.45,6553.0,200.4659,200.792,200.4006,200.7827,6553.0
2022-02-09 11:35:00,215.37,215.37,214.99,215.09,12526.0,200.7082,200.7082,200.354,200.4472,12526.0
2022-02-09 11:40:00,215.22,215.33,215.04,215.04,3491.0,200.5684,200.6709,200.4006,200.4006,3491.0
2022-02-09 11:45:00,215.12,215.12,214.78,215.02,7268.0,200.4752,200.4752,200.1583,200.382,7268.0
2022-02-09 11:50:00,215.05,215.17,214.96,214.98,2902.0,200.41,200.5218,200.3261,200.3447,2902.0
2022-02-09 11:55:00,214.88,215.13,214.81,215.05,3036.0,200.2515,200.4845,200.1863,200.41,3036.0
2022-02-09 12:00:00,215.1,215.28,215.09,215.18,2214.0,200.4566,200.6243,200.4472,200.5311,2214.0
2022-02-09 12:05:00,215.17,215.33,215.09,215.21,13847.0,200.5218,200.6709,200.4472,200.5591,13847.0
2022-02-09 12:10:00,215.2,215.27,215.0,215.03,6474.0,200.5497,200.615,200.3634,200.3913,6474.0
2022-02-09 12:15:00,215.08,215.24,215.03,215.24,3646.0,200.4379,200.587,200.3913,200.587,3646.0
2022-02-09 12:20:00,215.17,215.22,215.12,215.13,2876.0,200.5218,200.5684,200.4752,200.4845,2876.0
2022-02-09 12:25:00,215.18,215.27,215.17,215.24,2817.0,200.5311,200.615,200.5218,200.587,2817.0
2022-02-09 12:30:00,215.16,215.29,215.13,215.13,1926.0,200.5125,200.6336,200.4845,200.4845,1926.0
2022-02-09 12:35:00,215.18,215.27,215.14,215.25,4517.0,200.5311,200.615,200.4938,200.5963,4517.0
2022-02-09 12:40:00,215.27,215.44,215.16,215.44,4146.0,200.615,200.7734,200.5125,200.7734,4146.0
2022-02-09 12:45:00,215.29,215.32,215.16,215.32,5939.0,200.6336,200.6616,200.5125,200.6616,5939.0
2022-02-09 12:50:00,215.22,215.37,215.16,215.23,6521.0,200.5684,200.7082,200.5125,200.5777,6521.0
2022-02-09 12:55:00,215.27,215.62,215.27,215.55,2435.0,200.615,200.9412,200.615,200.8759,2435.0
2022-02-09 13:00:00,215.5,215.69,215.33,215.42,5050.0,200.8293,201.0064,200.6709,200.7548,5050.0
2022-02-09 13:05:00,215.29,215.51,215.24,215.34,4011.0,200.6336,200.8386,200.587,200.6802,4011.0
2022-02-09 13:10:00,215.39,215.52,215.35,215.46,5398.0,200.7268,200.848,200.6895,200.792,5398.0
2022-02-09 13:15:00,215.45,215.65,215.37,215.65,2626.0,200.7827,200.9691,200.7082,200.9691,2626.0
2022-02-09 13:20:00,215.51,215.73,215.51,215.65,3801.0,200.8386,201.0437,200.8386,200.9691,3801.0
2022-02-09 13:25:00,215.69,215.78,215.58,215.78,3381.0,201.0064,201.0903,200.9039,201.0903,3381.0
2022-02-09 13:30:00,215.79,215.89,215.71,215.79,3148.0,201.0996,201.1928,201.025,201.0996,3148.0
2022-02-09 13:35:00,215.79,215.91,215.78,215.83,2934.0,201.0996,201.2114,201.0903,201.1369,2934.0
2022-02-09 13:40:00,215.89,216.0,215.86,215.97,4624.0,201.1928,201.2953,201.1648,201.2673,4624.0
2022-02-09 13:45:00,215.99,215.99,215.85,215.91,6868.0,201.286,201.286,201.1555,201.2114,6868.0
2022-02-09 13:50:00,215.93,216.11,215.87,216.11,3406.0,201.23,201.3978,201.1741,201.3978,3406.0
2022-02-09 13:55:00,216.01,216.09,215.8,215.84,4232.0,201.3046,201.3792,201.1089,201.1462,4232.0
2022-02-09 14:00:00,215.81,215.95,215.8,215.94,641.0,201.1182,201.2487,201.1089,201.2394,641.0
2022-02-09 14:05:00,215.9,216.02,215.75,216.02,7505.0,201.2021,201.3139,201.0623,201.3139,7505.0
2022-02-09 14:10:00,215.99,216.02,215.91,215.99,2720.0,201.286,201.3139,201.2114,201.286,2720.0
2022-02-09 14:15:00,215.97,216.03,215.91,216.03,3489.0,201.2673,201.3232,201.2114,201.3232,3489.0
2022-02-09 14:20:00,216.02,216.14,216.02,216.09,3681.0,201.3139,201.4258,201.3139,201.3792,3681.0
2022-02-09 14:25:00,216.09,216.15,216.0,216.08,3610.0,201.3792,201.4351,201.2953,201.3698,3610.0
2022-02-09 14:30:00,216.08,216.13,216.03,216.08,2608.0,201.3698,201.4164,201.3232,201.3698,2608.0
2022-02-09 14:35:00,216.05,216.17,216.02,216.1,3706.0,201.3419,201.4537,201.3139,201.3885,3706.0
2022-02-09 14:40:00,216.14,216.14,215.83,215.88,7410.0,201.4258,201.4258,201.1369,201.1835,7410.0
2022-02-09 14:45:00,215.9,215.92,215.62,215.64,7501.0,201.2021,201.2207,200.9412,200.9598,7501.0
2022-02-09 14:50:00,215.65,215.69,215.4,215.46,6164.0,200.9691,201.0064,200.7361,200.792,6164.0
2022-02-09 14:55:00,215.46,215.82,215.45,215.81,8022.0,200.792,201.1275,200.7827,201.1182,8022.0
2022-02-09 15:00:00,215.68,215.77,215.55,215.56,4349.0,200.9971,201.0809,200.8759,200.8852,4349.0
2022-02-09 15:05:00,215.56,215.56,215.25,215.33,4742.0,200.8852,200.8852,200.5963,200.6709,4742.0
2022-02-09 15:10:00,215.31,215.54,215.26,215.54,11500.0,200.6523,200.8666,200.6057,200.8666,11500.0
2022-02-09 15:15:00,215.47,215.57,215.39,215.46,6245.0,200.8014,200.8946,200.7268,200.792,6245.0
2022-02-09 15:20:00,215.48,215.57,215.42,215.47,4970.0,200.8107,200.8946,200.7548,200.8014,4970.0
2022-02-09 15:25:00,215.55,215.64,215.41,215.64,9963.0,200.8759,200.9598,200.7454,200.9598,9963.0
2022-02-09 15:30:00,215.63,215.71,215.55,215.55,6581.0,200.9505,201.025,200.8759,200.8759,6581.0
2022-02-09 15:35:00,215.55,215.87,215.54,215.66,7231.0,200.8759,201.1741,200.8666,200.9784,7231.0
2022-02-09 15:40:00,215.65,215.65,215.2,215.31,9635.0,200.9691,200.9691,200.5497,200.6523,9635.0
2022-02-09 15:45:00,215.36,215.7,215.25,215.7,14156.0,200.6989,201.0157,200.5963,201.0157,14156.0
2022-02-09 15:50:00,215.79,215.79,215.45,215.46,18547.0,201.0996,201.0996,200.7827,200.792,18547.0
2022-02-09 15:55:00,215.43,215.63,215.25,215.44,65730.0,200.7641,200.9505,200.5963,200.7734,65730.0
2022-02-10 09:30:00,213.75,214.07,212.88,213.94,14942.0,199.1985,199.4967,198.3877,199.3755,14942.0
2022-02-10 09:35:00,214.03,214.87,213.97,214.77,4293.0,199.4594,200.2422,199.4035,200.149,4293.0
2022-02-10 09:40:00,214.71,215.39,214.64,215.28,8097.0,200.0931,200.7268,200.0279,200.6243,8097.0
2022-02-10 09:45:00,215.18,215.66,215.08,215.63,3433.0,200.5311,200.9784,200.4379,200.9505,3433.0
2022-02-10 09:50:00,215.58,215.79,214.94,214.97,5704.0,200.9039,201.0996,200.3074,200.3354,5704.0
2022-02-10 09:55:00,215.08,215.21,214.89,215.0,6989.0,200.4379,200.5591,200.2608,200.3634,6989.0
2022-02-10 10:00:00,214.94,215.19,214.82,215.12,5775.0,200.3074,200.5404,200.1956,200.4752,5775.0
2022-02-10 10:05:00,215.13,215.28,214.68,214.84,9838.0,200.4845,200.6243,200.0651,200.2143,9838.0
2022-02-10 10:10:00,214.87,215.18,214.8,215.09,9932.0,200.2422,200.5311,200.177,200.4472,9932.0
2022-02-10 10:15:00,215.15,215.15,214.89,214.97,4795.0,200.5031,200.5031,200.2608,200.3354,4795.0
2022-02-10 10:20:00,215.0,215.13,214.76,214.98,3149.0,200.3634,200.4845,200.1397,200.3447,3149.0
2022-02-10 10:25:00,215.09,215.18,214.32,214.9,5650.0,200.4472,200.5311,199.7297,200.2702,5650.0
2022-02-10 10:30:00,214.89,215.22,214.89,214.98,5501.0,200.2608,200.5684,200.2608,200.3447,5501.0
2022-02-10 10:35:00,215.01,215.36,215.0,215.28,1876.0,200.3727,200.6989,200.3634,200.6243,1876.0
2022-02-10 10:40:00,215.51,215.58,215.24,215.25,3742.0,200.8386,200.9039,200.587,200.5963,3742.0
2022-02-10 10:45:00,215.25,215.25,215.07,215.19,3301.0,200.5963,200.5963,200.4286,200.5404,3301.0
2022-02-10 10:50:00,215.12,215.15,214.58,214.64,6641.0,200.4752,200.5031,199.972,200.0279,6641.0
2022-02-10 10:55:00,214.8,214.88,214.63,214.63,8533.0,200.177,200.2515,200.0185,200.0185,8533.0
2022-02-10 11:00:00,214.69,214.93,214.49,214.82,9549.0,200.0745,200.2981,199.8881,200.1956,9549.0
2022-02-10 11:05:00,214.83,214.92,214.63,214.7,3322.0,200.2049,200.2888,200.0185,200.0838,3322.0
2022-02-10 11:10:00,214.73,214.74,214.46,214.51,5478.0,200.1117,200.1211,199.8601,199.9067,5478.0
2022-02-10 11:15:00,214.51,214.61,214.07,214.12,1748.0,199.9067,199.9999,199.4967,199.5433,1748.0
2022-02-10 11:20:00,214.04,214.55,214.04,214.51,4845.0,199.4687,199.944,199.4687,199.9067,4845.0
2022-02-10 11:25:00,214.48,214.65,214.15,214.15,3224.0,199.8788,200.0372,199.5712,199.5712,3224.0
2022-02-10 11:30:00,214.14,214.37,213.81,214.02,5109.0,199.5619,199.7762,199.2544,199.4501,5109.0
2022-02-10 11:35:00,213.98,214.33,213.98,214.1,2500.0,199.4128,199.739,199.4128,199.5246,2500.0
2022-02-10 11:40:00,214.08,214.37,214.07,214.37,3725.0,199.506,199.7762,199.4967,199.7762,3725.0
2022-02-10 11:45:00,214.24,214.5,214.24,214.4,3633.0,199.6551,199.8974,199.6551,199.8042,3633.0
2022-02-10 11:50:00,214.44,214.6,214.44,214.53,3420.0,199.8415,199.9906,199.8415,199.9254,3420.0
2022-02-10 11:55:00,214.49,214.64,214.37,214.48,5188.0,199.8881,200.0279,199.7762,199.8788,5188.0
2022-02-10 12:00:00,214.47,214.55,214.13,214.13,6869.0,199.8694,199.944,199.5526,199.5526,6869.0
2022-02-10 12:05:00,214.21,214.41,214.21,214.32,4778.0,199.6271,199.8135,199.6271,199.7297,4778.0
2022-02-10 12:10:00,214.36,214.4,214.25,214.25,3417.0,199.7669,199.8042,199.6644,199.6644,3417.0
2022-02-10 12:15:00,214.25,214.29,213.85,214.16,5060.0,199.6644,199.7017,199.2916,199.5805,5060.0
2022-02-10 12:20:00,214.09,214.18,213.99,214.11,3281.0,199.5153,199.5992,199.4221,199.5339,3281.0
2022-02-10 12:25:00,214.05,214.23,214.0,214.2,2535.0,199.478,199.6458,199.4314,199.6178,2535.0
2022-02-10 12:30:00,214.16,214.33,214.08,214.08,3074.0,199.5805,199.739,199.506,199.506,3074.0
2022-02-10 12:35:00,214.19,214.28,214.09,214.25,3344.0,199.6085,199.6924,199.5153,199.6644,3344.0
2022-02-10 12:40:00,214.3,214.39,214.23,214.26,3552.0,199.711,199.7949,199.6458,199.6737,3552.0
2022-02-10 12:45:00,214.27,214.27,213.51,213.85,5815.0,199.6831,199.6831,198.9748,199.2916,5815.0
2022-02-10 12:50:00,213.8,213.8,213.52,213.64,1400.0,199.2451,199.2451,198.9841,199.0959,1400.0
2022-02-10 12:55:00,213.58,213.69,213.29,213.48,5768.0,199.04,199.1425,198.7698,198.9468,5768.0
2022-02-10 13:00:00,213.42,213.47,213.32,213.43,2441.0,198.8909,198.9375,198.7977,198.9002,2441.0
2022-02-10 13:05:00,213.42,213.6,213.37,213.48,3324.0,198.8909,199.0587,198.8443,198.9468,3324.0
2022-02-10 13:10:00,213.5,213.65,213.46,213.47,3687.0,198.9655,199.1053,198.9282,198.9375,3687.0
2022-02-10 13:15:00,213.35,213.35,212.78,212.99,4787.0,198.8257,198.8257,198.2945,198.4902,4787.0
2022-02-10 13:20:00,213.14,213.36,213.03,213.3,3551.0,198.63,198.835,198.5275,198.7791,3551.0
2022-02-10 13:25:00,213.3,213.4,212.98,213.0,1969.0,198.7791,198.8723,198.4809,198.4995,1969.0
2022-02-10 13:30:00,212.97,213.0,212.61,212.75,6519.0,198.4716,198.4995,198.1361,198.2665,6519.0
2022-02-10 13:35:00,212.64,212.82,212.36,212.73,8826.0,198.164,198.3318,197.9031,198.2479,8826.0
2022-02-10 13:40:00,212.68,212.95,212.68,212.8,1513.0,198.2013,198.4529,198.2013,198.3131,1513.0
2022-02-10 13:45:00,212.74,212.78,212.11,212.15,2818.0,198.2572,198.2945,197.6701,197.7074,2818.0
2022-02-10 13:50:00,212.27,212.51,212.21,212.35,7389.0,197.8192,198.0429,197.7633,197.8938,7389.0
2022-02-10 13:55:00,212.35,212.55,212.27,212.47,3725.0,197.8938,198.0801,197.8192,198.0056,3725.0
2022-02-10 14:00:00,212.62,212.62,212.24,212.24,8468.0,198.1454,198.1454,197.7913,197.7913,8468.0
2022-02-10 14:05:00,212.24,212.49,212.03,212.39,3507.0,197.7913,198.0242,197.5955,197.931,3507.0
2022-02-10 14:10:00,212.41,212.44,212.08,212.18,2896.0,197.9497,197.9776,197.6421,197.7353,2896.0
2022-02-10 14:15:00,212.06,212.06,211.69,211.69,3775.0,197.6235,197.6235,197.2787,197.2787,3775.0
2022-02-10 14:20:00,211.59,211.76,211.55,211.62,4223.0,197.1855,197.3439,197.1482,197.2135,4223.0
2022-02-10 14:25:00,211.68,212.04,211.67,211.77,5174.0,197.2694,197.6049,197.2601,197.3532,5174.0
2022-02-10 14:30:00,211.91,212.18,211.72,212.13,11161.0,197.4837,197.7353,197.3067,197.6887,11161.0
2022-02-10 14:35:00,212.09,212.33,211.92,212.12,2980.0,197.6515,197.8751,197.493,197.6794,2980.0
2022-02-10 14:40:00,212.13,212.31,211.86,211.86,5028.0,197.6887,197.8565,197.4371,197.4371,5028.0
2022-02-10 14:45:00,211.96,212.24,211.81,211.81,6922.0,197.5303,197.7913,197.3905,197.3905,6922.0
2022-02-10 14:50:00,211.74,211.87,211.51,211.59,5478.0,197.3253,197.4464,197.1109,197.1855,5478.0
2022-02-10 14:55:00,211.67,211.78,211.56,211.76,4681.0,197.2601,197.3626,197.1575,197.3439,4681.0
2022-02-10 15:00:00,211.72,211.82,211.39,211.74,4483.0,197.3067,197.3998,196.9991,197.3253,4483.0
2022-02-10 15:05:00,211.68,212.16,211.68,212.12,4516.0,197.2694,197.7167,197.2694,197.6794,4516.0
2022-02-10 15:10:00,212.18,212.47,212.18,212.23,3694.0,197.7353,198.0056,197.7353,197.7819,3694.0
2022-02-10 15:15:00,212.33,212.41,211.64,211.69,4871.0,197.8751,197.9497,197.2321,197.2787,4871.0
2022-02-10 15:20:00,211.71,211.94,211.53,211.74,5710.0,197.2973,197.5117,197.1296,197.3253,5710.0
2022-02-10 15:25:00,211.81,212.19,211.78,212.03,4845.0,197.3905,197.7447,197.3626,197.5955,4845.0
2022-02-10 15:30:00,211.6,211.71,211.09,211.09,4937.0,197.1948,197.2973,196.7195,196.7195,4937.0
2022-02-10 15:35:00,211.06,211.47,211.06,211.11,5619.0,196.6916,197.0737,196.6916,196.7382,5619.0
2022-02-10 15:40:00,211.17,211.38,210.81,210.92,8550.0,196.7941,196.9898,196.4586,196.5611,8550.0
2022-02-10 15:45:00,210.82,210.88,210.35,210.59,10748.0,196.4679,196.5238,196.0299,196.2536,10748.0
2022-02-10 15:50:00,210.64,211.11,210.31,210.91,22224.0,196.3002,196.7382,195.9926,196.5518,22224.0
2022-02-10 15:55:00,211.02,211.73,211.02,211.51,59741.0,196.6543,197.316,196.6543,197.1109,59741.0
2022-02-11 09:30:00,211.64,212.0,211.03,211.1,12125.0,197.2321,197.5676,196.6636,196.7289,12125.0
2022-02-11 09:35:00,211.04,211.81,211.04,211.71,5294.0,196.6729,197.3905,196.6729,197.2973,5294.0
2022-02-11 09:40:00,211.73,212.03,211.71,212.01,7774.0,197.316,197.5955,197.2973,197.5769,7774.0
2022-02-11 09:45:00,212.42,212.65,212.26,212.4,1772.0,197.959,198.1733,197.8099,197.9404,1772.0
2022-02-11 09:50:00,212.47,213.0,212.3,212.63,6648.0,198.0056,198.4995,197.8472,198.1547,6648.0
2022-02-11 09:55:00,212.62,212.71,212.37,212.41,1892.0,198.1454,198.2293,197.9124,197.9497,1892.0
2022-02-11 10:00:00,212.28,212.78,212.22,212.39,3817.0,197.8285,198.2945,197.7726,197.931,3817.0
2022-02-11 10:05:00,212.53,212.63,212.35,212.6,3089.0,198.0615,198.1547,197.8938,198.1267,3089.0
2022-02-11 10:10:00,212.63,212.63,211.77,212.14,5281.0,198.1547,198.1547,197.3532,197.6981,5281.0
2022-02-11 10:15:00,212.33,212.41,212.08,212.34,2428.0,197.8751,197.9497,197.6421,197.8844,2428.0
2022-02-11 10:20:00,212.69,212.85,212.57,212.77,2714.0,198.2106,198.3597,198.0988,198.2852,2714.0
2022-02-11 10:25:00,212.74,212.99,212.73,212.83,3286.0,198.2572,198.4902,198.2479,198.3411,3286.0
2022-02-11 10:30:00,212.85,213.08,212.64,212.64,2300.0,198.3597,198.5741,198.164,198.164,2300.0
2022-02-11 10:35:00,212.48,212.85,212.42,212.85,2841.0,198.0149,198.3597,197.959,198.3597,2841.0
2022-02-11 10:40:00,212.98,212.98,212.78,212.78,4599.0,198.4809,198.4809,198.2945,198.2945,4599.0
2022-02-11 10:45:00,212.83,213.18,212.79,212.9,1817.0,198.3411,198.6673,198.3038,198.4063,1817.0
2022-02-11 10:50:00,212.71,212.85,212.59,212.72,1721.0,198.2293,198.3597,198.1174,198.2386,1721.0
2022-02-11 10:55:00,212.75,213.03,212.74,212.74,1734.0,198.2665,198.5275,198.2572,198.2572,1734.0
2022-02-11 11:00:00,212.72,213.18,212.72,213.09,1133.0,198.2386,198.6673,198.2386,198.5834,1133.0
2022-02-11 11:05:00,213.0,213.21,212.79,212.8,1263.0,198.4995,198.6952,198.3038,198.3131,1263.0
2022-02-11 11:10:00,212.75,212.93,212.64,212.93,2078.0,198.2665,198.4343,198.164,198.4343,2078.0
2022-02-11 11:15:00,212.93,212.93,212.6,212.83,2282.0,198.4343,198.4343,198.1267,198.3411,2282.0
2022-02-11 11:20:00,212.9,213.14,212.9,213.14,800.0,198.4063,198.63,198.4063,198.63,800.0
2022-02-11 11:25:00,213.16,213.23,212.86,212.96,17471.0,198.6486,198.7139,198.369,198.4622,17471.0
2022-02-11 11:30:00,212.98,213.05,212.37,212.37,7751.0,198.4809,198.5461,197.9124,197.9124,7751.0
2022-02-11 11:35:00,212.51,212.61,212.16,212.25,3519.0,198.0429,198.1361,197.7167,197.8006,3519.0
2022-02-11 11:40:00,212.18,212.3,211.95,211.95,4600.0,197.7353,197.8472,197.521,197.521,4600.0
2022-02-11 11:45:00,212.0,212.47,211.99,212.47,4888.0,197.5676,198.0056,197.5583,198.0056,4888.0
2022-02-11 11:50:00,212.51,212.71,212.32,212.56,7305.0,198.0429,198.2293,197.8658,198.0895,7305.0
2022-02-11 11:55:00,212.56,212.71,212.56,212.64,1655.0,198.0895,198.2293,198.0895,198.164,1655.0
2022-02-11 12:00:00,212.68,212.77,212.59,212.76,1753.0,198.2013,198.2852,198.1174,198.2759,1753.0
2022-02-11 12:05:00,212.69,212.86,212.69,212.78,4856.0,198.2106,198.369,198.2106,198.2945,4856.0
2022-02-11 12:10:00,212.85,212.94,212.7,212.82,4626.0,198.3597,198.4436,198.2199,198.3318,4626.0
2022-02-11 12:15:00,212.71,212.78,212.25,212.26,800.0,198.2293,198.2945,197.8006,197.8099,800.0
2022-02-11 12:20:00,212.2,212.38,212.14,212.24,1410.0,197.754,197.9217,197.6981,197.7913,1410.0
2022-02-11 12:25:00,212.08,212.34,212.08,212.25,2300.0,197.6421,197.8844,197.6421,197.8006,2300.0
2022-02-11 12:30:00,212.34,212.46,212.32,212.36,2672.0,197.8844,197.9963,197.8658,197.9031,2672.0
2022-02-11 12:35:00,212.46,212.52,212.41,212.43,1215.0,197.9963,198.0522,197.9497,197.9683,1215.0
2022-02-11 12:40:00,212.41,212.56,212.34,212.46,1530.0,197.9497,198.0895,197.8844,197.9963,1530.0
2022-02-11 12:45:00,212.53,212.53,212.15,212.32,2008.0,198.0615,198.0615,197.7074,197.8658,2008.0
2022-02-11 12:50:00,212.24,212.28,212.01,212.07,1863.0,197.7913,197.8285,197.5769,197.6328,1863.0
2022-02-11 12:55:00,212.08,212.2,212.05,212.2,513.0,197.6421,197.754,197.6142,197.754,513.0
2022-02-11 13:00:00,212.19,212.2,211.99,211.99,2750.0,197.7447,197.754,197.5583,197.5583,2750.0
2022-02-11 13:05:00,212.02,212.42,212.02,212.42,1700.0,197.5862,197.959,197.5862,197.959,1700.0
2022-02-11 13:10:00,212.37,212.37,212.26,212.26,1647.0,197.9124,197.9124,197.8099,197.8099,1647.0
2022-02-11 13:15:00,212.16,212.16,211.94,212.03,700.0,197.7167,197.7167,197.5117,197.5955,700.0
2022-02-11 13:20:00,212.01,212.15,212.01,212.11,959.0,197.5769,197.7074,197.5769,197.6701,959.0
2022-02-11 13:25:00,212.15,212.22,211.76,211.89,5239.0,197.7074,197.7726,197.3439,197.4651,5239.0
2022-02-11 13:30:00,211.82,211.85,211.27,211.85,9216.0,197.3998,197.4278,196.8873,197.4278,9216.0
2022-02-11 13:35:00,211.75,211.94,211.28,211.29,20447.0,197.3346,197.5117,196.8966,196.9059,20447.0
2022-02-11 13:40:00,211.28,211.52,211.1,211.35,16856.0,196.8966,197.1203,196.7289,196.9618,16856.0
2022-02-11 13:45:00,211.33,211.73,210.86,211.73,25925.0,196.9432,197.316,196.5052,197.316,25925.0
2022-02-11 13:50:00,211.78,212.33,211.26,212.33,9365.0,197.3626,197.8751,196.878,197.8751,9365.0
2022-02-11 13:55:00,212.42,212.9,212.16,212.9,27951.0,197.959,198.4063,197.7167,198.4063,27951.0
2022-02-11 14:00:00,212.84,212.98,212.19,212.19,14894.0,198.3504,198.4809,197.7447,197.7447,14894.0
2022-02-11 14:05:00,212.65,213.14,212.18,212.77,7108.0,198.1733,198.63,197.7353,198.2852,7108.0
2022-02-11 14:10:00,213.29,214.14,213.29,214.1,24188.0,198.7698,199.5619,198.7698,199.5246,24188.0
2022-02-11 14:15:00,213.99,214.58,213.88,214.22,14251.0,199.4221,199.972,199.3196,199.6365,14251.0
2022-02-11 14:20:00,214.16,214.47,214.01,214.21,7114.0,199.5805,199.8694,199.4408,199.6271,7114.0
2022-02-11 14:25:00,214.1,214.34,213.33,213.47,7796.0,199.5246,199.7483,198.807,198.9375,7796.0
2022-02-11 14:30:00,213.42,214.39,213.37,214.39,12923.0,198.8909,199.7949,198.8443,199.7949,12923.0
2022-02-11 14:35:00,214.39,214.39,213.89,214.06,16948.0,199.7949,199.7949,199.3289,199.4874,16948.0
2022-02-11 14:40:00,214.02,214.26,213.41,213.56,12918.0,199.4501,199.6737,198.8816,199.0214,12918.0
2022-02-11 14:45:00,213.49,213.56,213.37,213.46,2713.0,198.9562,199.0214,198.8443,198.9282,2713.0
2022-02-11 14:50:00,213.51,213.51,213.2,213.5,5684.0,198.9748,198.9748,198.6859,198.9655,5684.0
2022-02-11 14:55:00,213.76,214.18,213.65,214.14,7667.0,199.2078,199.5992,199.1053,199.5619,7667.0
2022-02-11 15:00:00,214.24,214.89,213.96,214.8,19250.0,199.6551,200.2608,199.3942,200.177,19250.0
2022-02-11 15:05:00,214.75,214.94,214.1,214.1,19860.0,200.1304,200.3074,199.5246,199.5246,19860.0
2022-02-11 15:10:00,214.21,214.39,213.87,213.87,6197.0,199.6271,199.7949,199.3103,199.3103,6197.0
2022-02-11 15:15:00,213.88,214.41,213.62,213.65,8461.0,199.3196,199.8135,199.0773,199.1053,8461.0
2022-02-11 15:20:00,213.63,214.15,213.52,213.82,5488.0,199.0866,199.5712,198.9841,199.2637,5488.0
2022-02-11 15:25:00,214.06,214.25,213.84,214.24,8350.0,199.4874,199.6644,199.2823,199.6551,8350.0
2022-02-11 15:30:00,214.25,214.37,213.62,214.16,14690.0,199.6644,199.7762,199.0773,199.5805,14690.0
2022-02-11 15:35:00,214.15,214.22,213.8,213.89,12637.0,199.5712,199.6365,199.2451,199.3289,12637.0
2022-02-11 15:40:00,213.82,213.97,213.26,213.93,13284.0,199.2637,199.4035,198.7418,199.3662,13284.0
2022-02-11 15:45:00,213.9,214.69,213.8,214.59,16039.0,199.3382,200.0745,199.2451,199.9813,16039.0
2022-02-11 15:50:00,214.78,214.78,213.99,214.15,27542.0,200.1583,200.1583,199.4221,199.5712,27542.0
2022-02-11 15:55:00,214.17,214.5,213.69,213.71,53443.0,199.5899,199.8974,199.1425,199.1612,53443.0
2022-02-14 09:30:00,213.75,214.64,213.2,213.28,24248.0,199.1985,200.0279,198.6859,198.7605,24248.0
2022-02-14 09:35:00,213.21,213.36,212.68,213.14,6903.0,198.6952,198.835,198.2013,198.63,6903.0
2022-02-14 09:40:00,213.23,214.3,212.98,212.99,11639.0,198.7139,199.711,198.4809,198.4902,11639.0
2022-02-14 09:45:00,213.0,213.28,212.44,213.26,5545.0,198.4995,198.7605,197.9776,198.7418,5545.0
2022-02-14 09:50:00,213.16,213.24,212.72,212.87,9159.0,198.6486,198.7232,198.2386,198.3784,9159.0
2022-02-14 09:55:00,212.92,213.11,212.64,212.87,7173.0,198.425,198.602,198.164,198.3784,7173.0
2022-02-14 10:00:00,212.71,212.74,211.89,212.01,2416.0,198.2293,198.2572,197.4651,197.5769,2416.0
2022-02-14 10:05:00,211.95,212.14,211.69,211.69,4499.0,197.521,197.6981,197.2787,197.2787,4499.0
2022-02-14 10:10:00,211.81,212.67,211.78,212.32,5907.0,197.3905,198.192,197.3626,197.8658,5907.0
2022-02-14 10:15:00,212.22,212.23,211.48,211.73,1541.0,197.7726,197.7819,197.083,197.316,1541.0
2022-02-14 10:20:00,211.7,212.55,211.7,212.42,7665.0,197.288,198.0801,197.288,197.959,7665.0
2022-02-14 10:25:00,212.24,212.33,211.89,212.2,3139.0,197.7913,197.8751,197.4651,197.754,3139.0
2022-02-14 10:30:00,212.23,212.23,211.62,212.17,3953.0,197.7819,197.7819,197.2135,197.726,3953.0
2022-02-14 10:35:00,211.89,212.09,211.66,211.8,3080.0,197.4651,197.6515,197.2507,197.3812,3080.0
2022-02-14 10:40:00,211.87,211.96,211.76,211.9,2467.0,197.4464,197.5303,197.3439,197.4744,2467.0
2022-02-14 10:45:00,211.77,211.78,210.8,210.85,8158.0,197.3532,197.3626,196.4493,196.4959,8158.0
2022-02-14 10:50:00,210.96,211.04,210.38,210.51,2930.0,196.5984,196.6729,196.0579,196.179,2930.0
2022-02-14 10:55:00,210.54,210.74,210.06,210.31,10450.0,196.207,196.3934,195.7597,195.9926,10450.0
2022-02-14 11:00:00,210.3,210.53,210.03,210.53,6313.0,195.9833,196.1977,195.7317,196.1977,6313.0
2022-02-14 11:05:00,210.46,210.6,210.28,210.43,7221.0,196.1324,196.2629,195.9647,196.1045,7221.0
2022-02-14 11:10:00,210.53,210.61,210.36,210.48,5252.0,196.1977,196.2722,196.0392,196.1511,5252.0
2022-02-14 11:15:00,210.48,210.91,210.38,210.87,4187.0,196.1511,196.5518,196.0579,196.5145,4187.0
2022-02-14 11:20:00,210.9,210.9,210.35,210.46,4441.0,196.5425,196.5425,196.0299,196.1324,4441.0
2022-02-14 11:25:00,210.48,210.75,210.37,210.75,4910.0,196.1511,196.4027,196.0486,196.4027,4910.0
2022-02-14 11:30:00,210.71,211.03,210.43,211.01,5693.0,196.3654,196.6636,196.1045,196.645,5693.0
2022-02-14 11:35:00,210.92,210.95,210.62,210.78,4636.0,196.5611,196.5891,196.2815,196.4306,4636.0
2022-02-14 11:40:00,210.86,211.05,210.81,211.02,8115.0,196.5052,196.6823,196.4586,196.6543,8115.0
2022-02-14 11:45:00,211.13,211.49,211.09,211.49,3288.0,196.7568,197.0923,196.7195,197.0923,3288.0
2022-02-14 11:50:00,211.48,211.52,211.14,211.26,3879.0,197.083,197.1203,196.7661,196.878,3879.0
2022-02-14 11:55:00,211.24,211.65,211.2,211.65,4641.0,196.8593,197.2414,196.8221,197.2414,4641.0
2022-02-14 12:00:00,211.54,211.76,211.31,211.31,3548.0,197.1389,197.3439,196.9246,196.9246,3548.0
2022-02-14 12:05:00,211.26,211.52,211.16,211.45,5029.0,196.878,197.1203,196.7848,197.055,5029.0
2022-02-14 12:10:00,211.48,211.48,211.2,211.37,3415.0,197.083,197.083,196.8221,196.9805,3415.0
2022-02-14 12:15:00,211.39,211.52,211.39,211.47,1704.0,196.9991,197.1203,196.9991,197.0737,1704.0
2022-02-14 12:20:00,211.53,211.68,211.53,211.68,3423.0,197.1296,197.2694,197.1296,197.2694,3423.0
2022-02-14 12:25:00,211.79,211.9,211.65,211.88,2574.0,197.3719,197.4744,197.2414,197.4558,2574.0
2022-02-14 12:30:00,211.84,211.98,211.62,211.62,3008.0,197.4185,197.549,197.2135,197.2135,3008.0
2022-02-14 12:35:00,211.63,211.95,211.63,211.95,5542.0,197.2228,197.521,197.2228,197.521,5542.0
2022-02-14 12:40:00,211.96,212.12,211.87,212.12,2820.0,197.5303,197.6794,197.4464,197.6794,2820.0
2022-02-14 12:45:00,211.93,212.19,211.84,212.14,1941.0,197.5024,197.7447,197.4185,197.6981,1941.0
2022-02-14 12:50:00,212.19,212.27,212.05,212.11,1246.0,197.7447,197.8192,197.6142,197.6701,1246.0
2022-02-14 12:55:00,212.18,212.28,212.04,212.25,3157.0,197.7353,197.8285,197.6049,197.8006,3157.0
2022-02-14 13:00:00,212.26,212.44,212.25,212.26,2196.0,197.8099,197.9776,197.8006,197.8099,2196.0
2022-02-14 13:05:00,212.3,212.45,212.27,212.39,3068.0,197.8472,197.987,197.8192,197.931,3068.0
2022-02-14 13:10:00,212.34,212.34,212.17,212.26,500.0,197.8844,197.8844,197.726,197.8099,500.0
2022-02-14 13:15:00,212.26,212.36,212.23,212.33,4309.0,197.8099,197.9031,197.7819,197.8751,4309.0
2022-02-14 13:20:00,212.22,212.36,212.09,212.2,5063.0,197.7726,197.9031,197.6515,197.754,5063.0
2022-02-14 13:25:00,212.16,212.38,212.09,212.3,3083.0,197.7167,197.9217,197.6515,197.8472,3083.0
2022-02-14 13:30:00,212.32,212.35,211.74,211.9,7117.0,197.8658,197.8938,197.3253,197.4744,7117.0
2022-02-14 13:35:00,211.79,211.99,211.79,211.96,2470.0,197.3719,197.5583,197.3719,197.5303,2470.0
2022-02-14 13:40:00,211.89,211.93,211.82,211.93,3643.0,197.4651,197.5024,197.3998,197.5024,3643.0
2022-02-14 13:45:00,211.93,211.93,211.29,211.3,3140.0,197.5024,197.5024,196.9059,196.9152,3140.0
2022-02-14 13:50:00,211.45,211.45,210.94,211.09,7851.0,197.055,197.055,196.5798,196.7195,7851.0
2022-02-14 13:55:00,211.09,211.89,211.08,211.6,16729.0,196.7195,197.4651,196.7102,197.1948,16729.0
2022-02-14 14:00:00,211.51,211.67,211.36,211.42,9274.0,197.1109,197.2601,196.9712,197.0271,9274.0
2022-02-14 14:05:00,211.25,211.33,210.81,210.98,9473.0,196.8686,196.9432,196.4586,196.617,9473.0
2022-02-14 14:10:00,211.07,211.3,210.89,210.98,5362.0,196.7009,196.9152,196.5332,196.617,5362.0
2022-02-14 14:15:00,211.0,211.04,210.78,210.85,4060.0,196.6357,196.6729,196.4306,196.4959,4060.0
2022-02-14 14:20:00,210.87,211.14,210.87,210.91,6903.0,196.5145,196.7661,196.5145,196.5518,6903.0
2022-02-14 14:25:00,210.91,211.84,210.88,211.77,5722.0,196.5518,197.4185,196.5238,197.3532,5722.0
2022-02-14 14:30:00,211.41,211.75,211.13,211.75,7684.0,197.0178,197.3346,196.7568,197.3346,7684.0
2022-02-14 14:35:00,211.85,211.85,211.7,211.74,1387.0,197.4278,197.4278,197.288,197.3253,1387.0
2022-02-14 14:40:00,211.62,211.96,211.51,211.55,3986.0,197.2135,197.5303,197.1109,197.1482,3986.0
2022-02-14 14:45:00,211.71,211.71,211.5,211.69,6874.0,197.2973,197.2973,197.1016,197.2787,6874.0
2022-02-14 14:50:00,211.71,212.16,211.65,211.7,6583.0,197.2973,197.7167,197.2414,197.288,6583.0
2022-02-14 14:55:00,211.78,212.0,211.68,211.76,3966.0,197.3626,197.5676,197.2694,197.3439,3966.0
2022-02-14 15:00:00,211.82,211.9,211.65,211.66,6138.0,197.3998,197.4744,197.2414,197.2507,6138.0
2022-02-14 15:05:00,211.65,211.65,211.1,211.53,8178.0,197.2414,197.2414,196.7289,197.1296,8178.0
2022-02-14 15:10:00,211.55,211.73,211.22,211.59,6262.0,197.1482,197.316,196.8407,197.1855,6262.0
2022-02-14 15:15:00,211.59,211.72,211.46,211.49,8925.0,197.1855,197.3067,197.0644,197.0923,8925.0
2022-02-14 15:20:00,211.46,211.81,211.32,211.6,24808.0,197.0644,197.3905,196.9339,197.1948,24808.0
2022-02-14 15:25:00,211.59,211.67,211.2,211.24,9615.0,197.1855,197.2601,196.8221,196.8593,9615.0
2022-02-14 15:30:00,211.25,211.88,211.15,211.88,16830.0,196.8686,197.4558,196.7755,197.4558,16830.0
2022-02-14 15:35:00,211.86,211.91,211.55,211.56,18691.0,197.4371,197.4837,197.1482,197.1575,18691.0
2022-02-14 15:40:00,211.62,211.76,211.41,211.76,10222.0,197.2135,197.3439,197.0178,197.3439,10222.0
2022-02-14 15:45:00,211.75,212.17,211.31,212.0,24951.0,197.3346,197.726,196.9246,197.5676,24951.0
2022-02-14 15:50:00,211.69,211.91,211.41,211.6,27374.0,197.2787,197.4837,197.0178,197.1948,27374.0
2022-02-14 15:55:00,211.64,211.76,211.12,211.16,78560.0,197.2321,197.3439,196.7475,196.7848,78560.0
2022-02-15 09:30:00,211.98,212.99,211.86,212.96,28375.0,197.549,198.4902,197.4371,198.4622,28375.0
2022-02-15 09:35:00,212.72,213.09,212.72,212.94,6127.0,198.2386,198.5834,198.2386,198.4436,6127.0
2022-02-15 09:40:00,212.78,213.19,212.64,212.67,8389.0,198.2945,198.6766,198.164,198.192,8389.0
2022-02-15 09:45:00,212.84,213.05,212.59,212.81,3672.0,198.3504,198.5461,198.1174,198.3224,3672.0
2022-02-15 09:50:00,212.66,212.66,211.74,211.74,4146.0,198.1827,198.1827,197.3253,197.3253,4146.0
2022-02-15 09:55:00,211.95,211.95,211.0,211.0,5107.0,197.521,197.521,196.6357,196.6357,5107.0
2022-02-15 10:00:00,211.08,211.51,211.07,211.43,6245.0,196.7102,197.1109,196.7009,197.0364,6245.0
2022-02-15 10:05:00,211.48,211.59,211.36,211.51,1884.0,197.083,197.1855,196.9712,197.1109,1884.0
2022-02-15 10:10:00,211.51,211.65,211.38,211.61,4286.0,197.1109,197.2414,196.9898,197.2041,4286.0
2022-02-15 10:15:00,211.72,212.31,211.7,212.3,4917.0,197.3067,197.8565,197.288,197.8472,4917.0
2022-02-15 10:20:00,212.28,212.62,212.15,212.56,2926.0,197.8285,198.1454,197.7074,198.0895,2926.0
2022-02-15 10:25:00,212.47,212.78,212.16,212.78,2624.0,198.0056,198.2945,197.7167,198.2945,2624.0
2022-02-15 10:30:00,212.75,212.94,212.65,212.93,3250.0,198.2665,198.4436,198.1733,198.4343,3250.0
2022-02-15 10:35:00,212.84,213.14,212.83,212.98,6024.0,198.3504,198.63,198.3411,198.4809,6024.0
2022-02-15 10:40:00,213.02,213.18,212.89,213.13,2364.0,198.5182,198.6673,198.397,198.6207,2364.0
2022-02-15 10:45:00,213.27,213.72,213.22,213.47,5739.0,198.7511,199.1705,198.7045,198.9375,5739.0
2022-02-15 10:50:00,213.5,213.8,213.43,213.8,6503.0,198.9655,199.2451,198.9002,199.2451,6503.0
2022-02-15 10:55:00,213.77,214.0,213.62,214.0,6410.0,199.2171,199.4314,199.0773,199.4314,6410.0
2022-02-15 11:00:00,214.06,214.13,214.0,214.13,2359.0,199.4874,199.5526,199.4314,199.5526,2359.0
2022-02-15 11:05:00,214.17,214.17,213.95,214.01,5244.0,199.5899,199.5899,199.3848,199.4408,5244.0
2022-02-15 11:10:00,213.91,213.94,213.7,213.85,2448.0,199.3476,199.3755,199.1519,199.2916,2448.0
2022-02-15 11:15:00,213.92,213.99,213.78,213.8,1622.0,199.3569,199.4221,199.2264,199.2451,1622.0
2022-02-15 11:20:00,213.9,213.98,213.32,213.69,11326.0,199.3382,199.4128,198.7977,199.1425,11326.0
2022-02-15 11:25:00,213.56,213.66,213.55,213.66,1626.0,199.0214,199.1146,199.0121,199.1146,1626.0
2022-02-15 11:30:00,213.79,214.0,213.79,213.98,1895.0,199.2357,199.4314,199.2357,199.4128,1895.0
2022-02-15 11:35:00,213.96,214.0,213.81,213.81,2623.0,199.3942,199.4314,199.2544,199.2544,2623.0
2022-02-15 11:40:00,213.96,213.96,213.73,213.74,2770.0,199.3942,199.3942,199.1798,199.1891,2770.0
2022-02-15 11:45:00,213.77,213.91,213.55,213.55,2235.0,199.2171,199.3476,199.0121,199.0121,2235.0
2022-02-15 11:50:00,213.49,213.49,213.25,213.46,1995.0,198.9562,198.9562,198.7325,198.9282,1995.0
2022-02-15 11:55:00,213.68,213.72,213.62,213.62,1584.0,199.1332,199.1705,199.0773,199.0773,1584.0
2022-02-15 12:00:00,213.74,213.91,213.53,213.53,4158.0,199.1891,199.3476,198.9934,198.9934,4158.0
2022-02-15 12:05:00,213.53,213.87,213.5,213.54,3814.0,198.9934,199.3103,198.9655,199.0028,3814.0
2022-02-15 12:10:00,213.62,213.66,213.54,213.56,2251.0,199.0773,199.1146,199.0028,199.0214,2251.0
2022-02-15 12:15:00,213.51,213.61,213.38,213.38,4534.0,198.9748,199.068,198.8536,198.8536,4534.0
2022-02-15 12:20:00,213.43,213.53,213.29,213.37,3852.0,198.9002,198.9934,198.7698,198.8443,3852.0
2022-02-15 12:25:00,213.42,213.48,213.39,213.48,300.0,198.8909,198.9468,198.863,198.9468,300.0
2022-02-15 12:30:00,213.95,214.06,213.82,213.82,3505.0,199.3848,199.4874,199.2637,199.2637,3505.0
2022-02-15 12:35:00,213.88,213.95,213.75,213.91,2811.0,199.3196,199.3848,199.1985,199.3476,2811.0
2022-02-15 12:40:00,213.88,214.02,213.77,213.94,1503.0,199.3196,199.4501,199.2171,199.3755,1503.0
2022-02-15 12:45:00,213.9,213.9,213.59,213.64,2459.0,199.3382,199.3382,199.0493,199.0959,2459.0
2022-02-15 12:50:00,213.55,213.67,213.49,213.62,2530.0,199.0121,199.1239,198.9562,199.0773,2530.0
2022-02-15 12:55:00,213.57,213.65,213.54,213.54,1446.0,199.0307,199.1053,199.0028,199.0028,1446.0
2022-02-15 13:00:00,213.71,213.71,213.5,213.5,1637.0,199.1612,199.1612,198.9655,198.9655,1637.0
2022-02-15 13:05:00,213.56,213.67,213.56,213.66,1109.0,199.0214,199.1239,199.0214,199.1146,1109.0
2022-02-15 13:10:00,213.7,213.72,213.59,213.6,4394.0,199.1519,199.1705,199.0493,199.0587,4394.0
2022-02-15 13:15:00,213.65,213.67,213.59,213.59,1106.0,199.1053,199.1239,199.0493,199.0493,1106.0
2022-02-15 13:20:00,213.67,213.89,213.67,213.74,3988.0,199.1239,199.3289,199.1239,199.1891,3988.0
2022-02-15 13:25:00,213.77,213.93,213.73,213.93,1800.0,199.2171,199.3662,199.1798,199.3662,1800.0
2022-02-15 13:30:00,213.92,214.03,213.91,213.91,2174.0,199.3569,199.4594,199.3476,199.3476,2174.0
2022-02-15 13:35:00,214.02,214.03,213.91,214.03,1092.0,199.4501,199.4594,199.3476,199.4594,1092.0
2022-02-15 13:40:00,213.99,214.13,213.95,214.06,1662.0,199.4221,199.5526,199.3848,199.4874,1662.0
2022-02-15 13:45:00,213.99,214.12,213.96,213.96,3018.0,199.4221,199.5433,199.3942,199.3942,3018.0
2022-02-15 13:50:00,214.04,214.09,213.86,213.92,2749.0,199.4687,199.5153,199.301,199.3569,2749.0
2022-02-15 13:55:00,213.85,213.96,213.84,213.85,4106.0,199.2916,199.3942,199.2823,199.2916,4106.0
2022-02-15 14:00:00,213.85,213.91,213.69,213.86,3031.0,199.2916,199.3476,199.1425,199.301,3031.0
2022-02-15 14:05:00,213.83,213.83,213.43,213.55,1281.0,199.273,199.273,198.9002,199.0121,1281.0
2022-02-15 14:10:00,213.58,213.77,213.56,213.77,1300.0,199.04,199.2171,199.0214,199.2171,1300.0
2022-02-15 14:15:00,213.83,213.83,213.58,213.75,1827.0,199.273,199.273,199.04,199.1985,1827.0
2022-02-15 14:20:00,213.75,213.77,213.65,213.66,3107.0,199.1985,199.2171,199.1053,199.1146,3107.0
2022-02-15 14:25:00,213.7,213.79,213.68,213.78,1402.0,199.1519,199.2357,199.1332,199.2264,1402.0
2022-02-15 14:30:00,213.81,213.83,213.65,213.71,4752.0,199.2544,199.273,199.1053,199.1612,4752.0
2022-02-15 14:35:00,213.77,213.81,213.68,213.77,6475.0,199.2171,199.2544,199.1332,199.2171,6475.0
2022-02-15 14:40:00,213.74,213.85,213.55,213.7,5741.0,199.1891,199.2916,199.0121,199.1519,5741.0
2022-02-15 14:45:00,213.65,213.65,213.43,213.48,1905.0,199.1053,199.1053,198.9002,198.9468,1905.0
2022-02-15 14:50:00,213.52,213.6,213.46,213.51,2214.0,198.9841,199.0587,198.9282,198.9748,2214.0
2022-02-15 14:55:00,213.55,213.61,213.41,213.42,4051.0,199.0121,199.068,198.8816,198.8909,4051.0
2022-02-15 15:00:00,213.44,213.67,213.44,213.63,4486.0,198.9096,199.1239,198.9096,199.0866,4486.0
2022-02-15 15:05:00,213.61,213.63,213.46,213.5,5240.0,199.068,199.0866,198.9282,198.9655,5240.0
2022-02-15 15:10:00,213.54,213.54,213.4,213.45,3296.0,199.0028,199.0028,198.8723,198.9189,3296.0
2022-02-15 15:15:00,213.43,213.43,213.3,213.41,4088.0,198.9002,198.9002,198.7791,198.8816,4088.0
2022-02-15 15:20:00,213.39,213.45,213.13,213.13,4802.0,198.863,198.9189,198.6207,198.6207,4802.0
2022-02-15 15:25:00,213.27,213.32,213.09,213.09,4343.0,198.7511,198.7977,198.5834,198.5834,4343.0
2022-02-15 15:30:00,213.09,213.13,212.54,212.67,12136.0,198.5834,198.6207,198.0708,198.192,12136.0
2022-02-15 15:35:00,212.75,212.75,212.12,212.17,7470.0,198.2665,198.2665,197.6794,197.726,7470.0
2022-02-15 15:40:00,212.24,212.39,211.97,212.37,9955.0,197.7913,197.931,197.5396,197.9124,9955.0
2022-02-15 15:45:00,212.35,212.45,212.0,212.26,13362.0,197.8938,197.987,197.5676,197.8099,13362.0
2022-02-15 15:50:00,212.39,212.96,212.39,212.66,18178.0,197.931,198.4622,197.931,198.1827,18178.0
2022-02-15 15:55:00,212.67,212.89,212.37,212.78,30546.0,198.192,198.397,197.9124,198.2945,30546.0
2022-02-16 09:30:00,212.68,213.31,212.51,213.31,16368.0,198.2013,198.7884,198.0429,198.7884,16368.0
2022-02-16 09:35:00,213.3,214.19,213.1,214.19,8578.0,198.7791,199.6085,198.5927,199.6085,8578.0
2022-02-16 09:40:00,214.18,214.31,213.89,214.2,8220.0,199.5992,199.7203,199.3289,199.6178,8220.0
2022-02-16 09:45:00,214.4,215.2,214.18,214.68,37852.0,199.8042,200.5497,199.5992,200.0651,37852.0
2022-02-16 09:50:00,214.49,214.5,213.88,213.88,6228.0,199.8881,199.8974,199.3196,199.3196,6228.0
2022-02-16 09:55:00,213.5,213.53,213.15,213.3,4393.0,198.9655,198.9934,198.6393,198.7791,4393.0
2022-02-16 10:00:00,213.61,213.83,213.46,213.72,7089.0,199.068,199.273,198.9282,199.1705,7089.0
2022-02-16 10:05:00,213.72,213.76,213.3,213.33,4775.0,199.1705,199.2078,198.7791,198.807,4775.0
2022-02-16 10:10:00,213.31,213.59,213.28,213.58,3227.0,198.7884,199.0493,198.7605,199.04,3227.0
2022-02-16 10:15:00,213.44,213.54,213.16,213.2,2850.0,198.9096,199.0028,198.6486,198.6859,2850.0
2022-02-16 10:20:00,213.36,213.47,213.14,213.47,3265.0,198.835,198.9375,198.63,198.9375,3265.0
2022-02-16 10:25:00,213.52,213.71,213.45,213.71,2277.0,198.9841,199.1612,198.9189,199.1612,2277.0
2022-02-16 10:30:00,213.7,213.88,213.57,213.68,6080.0,199.1519,199.3196,199.0307,199.1332,6080.0
2022-02-16 10:35:00,213.76,213.93,213.5,213.53,2600.0,199.2078,199.3662,198.9655,198.9934,2600.0
2022-02-16 10:40:00,213.33,213.33,213.13,213.13,867.0,198.807,198.807,198.6207,198.6207,867.0
2022-02-16 10:45:00,213.07,213.24,212.93,212.93,2041.0,198.5647,198.7232,198.4343,198.4343,2041.0
2022-02-16 10:50:00,212.84,213.04,212.77,212.87,1498.0,198.3504,198.5368,198.2852,198.3784,1498.0
2022-02-16 10:55:00,212.92,212.94,212.64,212.83,9208.0,198.425,198.4436,198.164,198.3411,9208.0
2022-02-16 11:00:00,212.88,213.12,212.88,212.99,3327.0,198.3877,198.6113,198.3877,198.4902,3327.0
2022-02-16 11:05:00,213.02,213.02,212.59,212.85,2449.0,198.5182,198.5182,198.1174,198.3597,2449.0
2022-02-16 11:10:00,212.9,213.06,212.84,212.95,1760.0,198.4063,198.5554,198.3504,198.4529,1760.0
2022-02-16 11:15:00,213.09,213.1,212.95,212.98,1710.0,198.5834,198.5927,198.4529,198.4809,1710.0
2022-02-16 11:20:00,212.95,213.44,212.91,213.44,4437.0,198.4529,198.9096,198.4156,198.9096,4437.0
2022-02-16 11:25:00,213.28,213.55,213.23,213.53,2837.0,198.7605,199.0121,198.7139,198.9934,2837.0
2022-02-16 11:30:00,213.5,213.5,213.29,213.29,1106.0,198.9655,198.9655,198.7698,198.7698,1106.0
2022-02-16 11:35:00,213.3,213.54,213.19,213.29,4326.0,198.7791,199.0028,198.6766,198.7698,4326.0
2022-02-16 11:40:00,213.28,213.47,213.1,213.19,2862.0,198.7605,198.9375,198.5927,198.6766,2862.0
2022-02-16 11:45:00,213.22,213.37,213.21,213.28,705.0,198.7045,198.8443,198.6952,198.7605,705.0
2022-02-16 11:50:00,213.28,213.42,213.23,213.26,2542.0,198.7605,198.8909,198.7139,198.7418,2542.0
2022-02-16 11:55:00,213.19,213.48,213.19,213.43,3374.0,198.6766,198.9468,198.6766,198.9002,3374.0
2022-02-16 12:00:00,213.34,213.45,213.34,213.37,4135.0,198.8164,198.9189,198.8164,198.8443,4135.0
2022-02-16 12:05:00,213.35,213.49,213.27,213.39,1442.0,198.8257,198.9562,198.7511,198.863,1442.0
2022-02-16 12:10:00,213.38,213.53,213.38,213.48,1981.0,198.8536,198.9934,198.8536,198.9468,1981.0
2022-02-16 12:15:00,213.45,213.68,213.41,213.53,2824.0,198.9189,199.1332,198.8816,198.9934,2824.0
2022-02-16 12:20:00,213.49,213.59,213.43,213.52,3841.0,198.9562,199.0493,198.9002,198.9841,3841.0
2022-02-16 12:25:00,213.57,213.58,213.49,213.55,3201.0,199.0307,199.04,198.9562,199.0121,3201.0
2022-02-16 12:30:00,213.49,213.49,213.0,213.0,3064.0,198.9562,198.9562,198.4995,198.4995,3064.0
2022-02-16 12:35:00,212.98,213.19,212.94,213.19,3706.0,198.4809,198.6766,198.4436,198.6766,3706.0
2022-02-16 12:40:00,213.22,213.44,213.22,213.24,2653.0,198.7045,198.9096,198.7045,198.7232,2653.0
2022-02-16 12:45:00,213.29,213.74,213.25,213.67,9665.0,198.7698,199.1891,198.7325,199.1239,9665.0
2022-02-16 12:50:00,213.74,213.79,213.54,213.55,4964.0,199.1891,199.2357,199.0028,199.0121,4964.0
2022-02-16 12:55:00,213.58,213.58,213.42,213.53,1476.0,199.04,199.04,198.8909,198.9934,1476.0
2022-02-16 13:00:00,213.45,213.64,213.45,213.54,2728.0,198.9189,199.0959,198.9189,199.0028,2728.0
2022-02-16 13:05:00,213.47,213.62,213.47,213.53,1225.0,198.9375,199.0773,198.9375,198.9934,1225.0
2022-02-16 13:10:00,213.57,213.65,213.51,213.54,1200.0,199.0307,199.1053,198.9748,199.0028,1200.0
2022-02-16 13:15:00,213.58,213.58,213.52,213.52,1400.0,199.04,199.04,198.9841,198.9841,1400.0
2022-02-16 13:20:00,213.51,213.63,213.46,213.57,1948.0,198.9748,199.0866,198.9282,199.0307,1948.0
2022-02-16 13:25:00,213.65,213.68,213.54,213.56,1617.0,199.1053,199.1332,199.0028,199.0214,1617.0
2022-02-16 13:30:00,213.46,213.52,213.46,213.52,801.0,198.9282,198.9841,198.9282,198.9841,801.0
2022-02-16 13:35:00,213.51,213.59,213.5,213.57,1938.0,198.9748,199.0493,198.9655,199.0307,1938.0
2022-02-16 13:40:00,213.59,213.59,213.26,213.47,3909.0,199.0493,199.0493,198.7418,198.9375,3909.0
2022-02-16 13:45:00,213.46,213.46,213.34,213.36,3662.0,198.9282,198.9282,198.8164,198.835,3662.0
2022-02-16 13:50:00,213.37,213.6,213.34,213.59,2622.0,198.8443,199.0587,198.8164,199.0493,2622.0
2022-02-16 13:55:00,213.61,213.61,213.26,213.55,2292.0,199.068,199.068,198.7418,199.0121,2292.0
2022-02-16 14:00:00,213.63,214.03,213.17,213.73,6755.0,199.0866,199.4594,198.6579,199.1798,6755.0
2022-02-16 14:05:00,213.75,214.18,213.61,213.9,2975.0,199.1985,199.5992,199.068,199.3382,2975.0
2022-02-16 14:10:00,213.78,213.88,213.55,213.81,3710.0,199.2264,199.3196,199.0121,199.2544,3710.0
2022-02-16 14:15:00,213.8,214.35,213.8,214.34,5530.0,199.2451,199.7576,199.2451,199.7483,5530.0
2022-02-16 14:20:00,214.21,214.56,214.13,214.56,8238.0,199.6271,199.9533,199.5526,199.9533,8238.0
2022-02-16 14:25:00,214.57,214.66,214.55,214.66,1413.0,199.9626,200.0465,199.944,200.0465,1413.0
2022-02-16 14:30:00,214.68,215.0,214.44,214.49,16278.0,200.0651,200.3634,199.8415,199.8881,16278.0
2022-02-16 14:35:00,214.57,214.65,214.14,214.32,4054.0,199.9626,200.0372,199.5619,199.7297,4054.0
2022-02-16 14:40:00,214.34,214.43,214.15,214.25,2545.0,199.7483,199.8322,199.5712,199.6644,2545.0
2022-02-16 14:45:00,214.2,214.44,214.19,214.21,3326.0,199.6178,199.8415,199.6085,199.6271,3326.0
2022-02-16 14:50:00,214.2,214.39,214.16,214.28,3766.0,199.6178,199.7949,199.5805,199.6924,3766.0
2022-02-16 14:55:00,214.4,214.61,214.4,214.57,3618.0,199.8042,199.9999,199.8042,199.9626,3618.0
2022-02-16 15:00:00,214.57,214.86,214.53,214.77,3340.0,199.9626,200.2329,199.9254,200.149,3340.0
2022-02-16 15:05:00,214.81,214.82,214.58,214.6,3065.0,200.1863,200.1956,199.972,199.9906,3065.0
2022-02-16 15:10:00,214.65,214.68,214.52,214.52,2967.0,200.0372,200.0651,199.916,199.916,2967.0
2022-02-16 15:15:00,214.54,214.8,214.45,214.76,5256.0,199.9347,200.177,199.8508,200.1397,5256.0
2022-02-16 15:20:00,214.79,214.93,214.68,214.75,3338.0,200.1677,200.2981,200.0651,200.1304,3338.0
2022-02-16 15:25:00,214.83,214.86,214.74,214.79,2884.0,200.2049,200.2329,200.1211,200.1677,2884.0
2022-02-16 15:30:00,214.83,214.83,214.56,214.7,8364.0,200.2049,200.2049,199.9533,200.0838,8364.0
2022-02-16 15:35:00,214.77,215.0,214.7,214.99,4229.0,200.149,200.3634,200.0838,200.354,4229.0
2022-02-16 15:40:00,214.92,215.05,214.71,214.8,10451.0,200.2888,200.41,200.0931,200.177,10451.0
2022-02-16 15:45:00,214.76,215.12,214.76,215.11,10378.0,200.1397,200.4752,200.1397,200.4659,10378.0
2022-02-16 15:50:00,215.17,215.32,214.76,214.78,14194.0,200.5218,200.6616,200.1397,200.1583,14194.0
2022-02-16 15:55:00,214.76,214.76,214.35,214.41,47587.0,200.1397,200.1397,199.7576,199.8135,47587.0
2022-02-17 09:30:00,213.73,213.86,212.64,213.4,19662.0,199.1798,199.301,198.164,198.8723,19662.0
2022-02-17 09:35:00,213.64,214.02,213.34,213.93,2275.0,199.0959,199.4501,198.8164,199.3662,2275.0
2022-02-17 09:40:00,213.94,214.4,213.49,213.77,8844.0,199.3755,199.8042,198.9562,199.2171,8844.0
2022-02-17 09:45:00,213.66,213.94,213.56,213.87,12343.0,199.1146,199.3755,199.0214,199.3103,12343.0
2022-02-17 09:50:00,213.71,213.71,213.26,213.26,3924.0,199.1612,199.1612,198.7418,198.7418,3924.0
2022-02-17 09:55:00,213.1,213.1,212.4,212.4,10883.0,198.5927,198.5927,197.9404,197.9404,10883.0
2022-02-17 10:00:00,212.49,212.51,212.24,212.33,4162.0,198.0242,198.0429,197.7913,197.8751,4162.0
2022-02-17 10:05:00,212.34,212.83,212.32,212.76,8377.0,197.8844,198.3411,197.8658,198.2759,8377.0
2022-02-17 10:10:00,212.74,213.21,212.58,213.21,6589.0,198.2572,198.6952,198.1081,198.6952,6589.0
2022-02-17 10:15:00,213.27,213.37,212.91,213.24,7407.0,198.7511,198.8443,198.4156,198.7232,7407.0
2022-02-17 10:20:00,213.11,213.11,212.82,213.0,3621.0,198.602,198.602,198.3318,198.4995,3621.0
2022-02-17 10:25:00,213.07,213.55,213.0,213.47,8896.0,198.5647,199.0121,198.4995,198.9375,8896.0
2022-02-17 10:30:00,213.41,213.89,213.36,213.8,5453.0,198.8816,199.3289,198.835,199.2451,5453.0
2022-02-17 10:35:00,213.74,213.82,213.64,213.75,3239.0,199.1891,199.2637,199.0959,199.1985,3239.0
2022-02-17 10:40:00,213.77,213.91,213.72,213.91,2102.0,199.2171,199.3476,199.1705,199.3476,2102.0
2022-02-17 10:45:00,213.88,214.21,213.46,213.48,5401.0,199.3196,199.6271,198.9282,198.9468,5401.0
2022-02-17 10:50:00,213.4,213.89,213.4,213.7,8863.0,198.8723,199.3289,198.8723,199.1519,8863.0
2022-02-17 10:55:00,213.69,213.92,213.68,213.88,4610.0,199.1425,199.3569,199.1332,199.3196,4610.0
2022-02-17 11:00:00,213.84,214.08,213.84,213.96,4466.0,199.2823,199.506,199.2823,199.3942,4466.0
2022-02-17 11:05:00,214.06,214.26,213.93,213.93,6192.0,199.4874,199.6737,199.3662,199.3662,6192.0
2022-02-17 11:10:00,214.06,214.18,213.89,214.14,6871.0,199.4874,199.5992,199.3289,199.5619,6871.0
2022-02-17 11:15:00,214.04,214.48,214.04,214.29,6819.0,199.4687,199.8788,199.4687,199.7017,6819.0
2022-02-17 11:20:00,214.28,214.49,214.23,214.25,9218.0,199.6924,199.8881,199.6458,199.6644,9218.0
2022-02-17 11:25:00,214.27,214.66,214.2,214.47,10235.0,199.6831,200.0465,199.6178,199.8694,10235.0
2022-02-17 11:30:00,214.5,214.56,214.14,214.33,4882.0,199.8974,199.9533,199.5619,199.739,4882.0
2022-02-17 11:35:00,214.39,214.5,214.31,214.35,2405.0,199.7949,199.8974,199.7203,199.7576,2405.0
2022-02-17 11:40:00,214.39,214.58,214.36,214.48,3187.0,199.7949,199.972,199.7669,199.8788,3187.0
2022-02-17 11:45:00,214.49,214.9,214.47,214.85,4067.0,199.8881,200.2702,199.8694,200.2236,4067.0
2022-02-17 11:50:00,214.84,215.09,214.82,214.82,5118.0,200.2143,200.4472,200.1956,200.1956,5118.0
2022-02-17 11:55:00,214.87,214.93,214.67,214.93,2937.0,200.2422,200.2981,200.0558,200.2981,2937.0
2022-02-17 12:00:00,214.83,215.11,214.69,215.09,3134.0,200.2049,200.4659,200.0745,200.4472,3134.0
2022-02-17 12:05:00,215.11,215.4,215.11,215.27,3148.0,200.4659,200.7361,200.4659,200.615,3148.0
2022-02-17 12:10:00,215.22,215.23,215.08,215.18,3486.0,200.5684,200.5777,200.4379,200.5311,3486.0
2022-02-17 12:15:00,215.23,215.39,215.23,215.37,1354.0,200.5777,200.7268,200.5777,200.7082,1354.0
2022-02-17 12:20:00,215.4,215.41,214.96,215.05,4885.0,200.7361,200.7454,200.3261,200.41,4885.0
2022-02-17 12:25:00,215.0,215.16,214.95,215.16,3214.0,200.3634,200.5125,200.3168,200.5125,3214.0
2022-02-17 12:30:00,215.12,215.22,214.95,215.03,4579.0,200.4752,200.5684,200.3168,200.3913,4579.0
2022-02-17 12:35:00,215.03,215.08,214.98,215.04,1339.0,200.3913,200.4379,200.3447,200.4006,1339.0
2022-02-17 12:40:00,214.97,215.05,214.84,214.91,4257.0,200.3354,200.41,200.2143,200.2795,4257.0
2022-02-17 12:45:00,214.84,214.9,214.63,214.75,3336.0,200.2143,200.2702,200.0185,200.1304,3336.0
2022-02-17 12:50:00,214.71,214.92,214.71,214.92,2881.0,200.0931,200.2888,200.0931,200.2888,2881.0
2022-02-17 12:55:00,214.91,215.1,214.9,214.94,1909.0,200.2795,200.4566,200.2702,200.3074,1909.0
2022-02-17 13:00:00,214.97,215.06,214.92,214.93,2001.0,200.3354,200.4193,200.2888,200.2981,2001.0
2022-02-17 13:05:00,214.92,214.92,214.72,214.85,2366.0,200.2888,200.2888,200.1024,200.2236,2366.0
2022-02-17 13:10:00,214.89,215.13,214.79,215.11,3047.0,200.2608,200.4845,200.1677,200.4659,3047.0
2022-02-17 13:15:00,215.1,215.13,214.98,215.01,1000.0,200.4566,200.4845,200.3447,200.3727,1000.0
2022-02-17 13:20:00,215.0,215.09,214.89,215.01,15299.0,200.3634,200.4472,200.2608,200.3727,15299.0
2022-02-17 13:25:00,215.03,215.21,214.99,215.08,9328.0,200.3913,200.5591,200.354,200.4379,9328.0
2022-02-17 13:30:00,215.04,215.31,215.04,215.31,10766.0,200.4006,200.6523,200.4006,200.6523,10766.0
2022-02-17 13:35:00,215.34,215.55,215.31,215.42,5028.0,200.6802,200.8759,200.6523,200.7548,5028.0
2022-02-17 13:40:00,215.44,215.44,215.23,215.38,4832.0,200.7734,200.7734,200.5777,200.7175,4832.0
2022-02-17 13:45:00,215.29,215.39,215.13,215.23,6385.0,200.6336,200.7268,200.4845,200.5777,6385.0
2022-02-17 13:50:00,215.18,215.41,215.18,215.37,3180.0,200.5311,200.7454,200.5311,200.7082,3180.0
2022-02-17 13:55:00,215.44,215.44,215.29,215.29,2954.0,200.7734,200.7734,200.6336,200.6336,2954.0
2022-02-17 14:00:00,215.29,215.31,215.03,215.08,3200.0,200.6336,200.6523,200.3913,200.4379,3200.0
2022-02-17 14:05:00,215.1,215.17,215.01,215.05,6869.0,200.4566,200.5218,200.3727,200.41,6869.0
2022-02-17 14:10:00,215.05,215.05,214.8,214.93,3340.0,200.41,200.41,200.177,200.2981,3340.0
2022-02-17 14:15:00,214.89,215.33,214.85,215.31,15558.0,200.2608,200.6709,200.2236,200.6523,15558.0
2022-02-17 14:20:00,215.27,215.33,215.0,215.05,5163.0,200.615,200.6709,200.3634,200.41,5163.0
2022-02-17 14:25:00,215.04,215.07,214.9,214.97,4301.0,200.4006,200.4286,200.2702,200.3354,4301.0
2022-02-17 14:30:00,214.92,214.97,214.77,214.9,6867.0,200.2888,200.3354,200.149,200.2702,6867.0
2022-02-17 14:35:00,214.88,214.98,214.79,214.95,5293.0,200.2515,200.3447,200.1677,200.3168,5293.0
2022-02-17 14:40:00,214.91,214.93,214.85,214.86,3456.0,200.2795,200.2981,200.2236,200.2329,3456.0
2022-02-17 14:45:00,214.86,214.98,214.85,214.93,3674.0,200.2329,200.3447,200.2236,200.2981,3674.0
2022-02-17 14:50:00,214.95,214.95,214.81,214.87,3367.0,200.3168,200.3168,200.1863,200.2422,3367.0
2022-02-17 14:55:00,214.9,214.96,214.76,214.76,6428.0,200.2702,200.3261,200.1397,200.1397,6428.0
2022-02-17 15:00:00,214.78,214.96,214.74,214.76,6027.0,200.1583,200.3261,200.1211,200.1397,6027.0
2022-02-17 15:05:00,214.76,214.76,214.23,214.23,4652.0,200.1397,200.1397,199.6458,199.6458,4652.0
2022-02-17 15:10:00,214.13,214.18,214.02,214.09,3796.0,199.5526,199.5992,199.4501,199.5153,3796.0
2022-02-17 15:15:00,214.09,214.1,213.89,213.98,3786.0,199.5153,199.5246,199.3289,199.4128,3786.0
2022-02-17 15:20:00,214.0,214.45,213.97,214.17,6790.0,199.4314,199.8508,199.4035,199.5899,6790.0
2022-02-17 15:25:00,214.21,214.39,214.21,214.33,8643.0,199.6271,199.7949,199.6271,199.739,8643.0
2022-02-17 15:30:00,214.44,214.58,214.36,214.45,9610.0,199.8415,199.972,199.7669,199.8508,9610.0
2022-02-17 15:35:00,214.48,214.9,214.45,214.82,6313.0,199.8788,200.2702,199.8508,200.1956,6313.0
2022-02-17 15:40:00,214.77,214.86,214.58,214.6,12231.0,200.149,200.2329,199.972,199.9906,12231.0
2022-02-17 15:45:00,214.68,215.11,214.5,214.54,12697.0,200.0651,200.4659,199.8974,199.9347,12697.0
2022-02-17 15:50:00,214.42,214.6,214.02,214.38,19983.0,199.8228,199.9906,199.4501,199.7856,19983.0
2022-02-17 15:55:00,214.41,214.66,214.2,214.39,66403.0,199.8135,200.0465,199.6178,199.7949,66403.0
2022-02-18 09:30:00,213.83,215.38,213.83,215.23,36833.0,199.273,200.7175,199.273,200.5777,36833.0
2022-02-18 09:35:00,215.09,217.33,214.89,217.06,52310.0,200.4472,202.5347,200.2608,202.2831,52310.0
2022-02-18 09:40:00,217.0,217.49,216.63,216.78,51763.0,202.2272,202.6838,201.8824,202.0222,51763.0
2022-02-18 09:45:00,216.76,216.9,216.05,216.76,13245.0,202.0035,202.134,201.3419,202.0035,13245.0
2022-02-18 09:50:00,216.88,217.2,216.42,217.2,14849.0,202.1154,202.4136,201.6867,202.4136,14849.0
2022-02-18 09:55:00,217.1,218.34,217.04,218.34,36221.0,202.3204,203.476,202.2645,203.476,36221.0
2022-02-18 10:00:00,218.23,218.58,218.1,218.52,20204.0,203.3735,203.6996,203.2523,203.6437,20204.0
2022-02-18 10:05:00,218.48,218.57,218.15,218.25,16894.0,203.6064,203.6903,203.2989,203.3921,16894.0
2022-02-18 10:10:00,218.26,218.58,218.01,218.14,13596.0,203.4014,203.6996,203.1684,203.2896,13596.0
2022-02-18 10:15:00,218.36,218.55,218.04,218.53,10758.0,203.4946,203.6717,203.1964,203.653,10758.0
2022-02-18 10:20:00,218.54,218.6,217.79,217.95,21230.0,203.6624,203.7183,202.9634,203.1125,21230.0
2022-02-18 10:25:00,217.91,218.28,217.9,218.28,8328.0,203.0753,203.4201,203.0659,203.4201,8328.0
2022-02-18 10:30:00,218.23,218.31,217.6,217.65,31332.0,203.3735,203.448,202.7864,202.833,31332.0
2022-02-18 10:35:00,217.66,217.66,216.89,216.89,12989.0,202.8423,202.8423,202.1247,202.1247,12989.0
2022-02-18 10:40:00,216.87,216.87,216.54,216.58,15615.0,202.1061,202.1061,201.7985,201.8358,15615.0
2022-02-18 10:45:00,216.58,216.6,215.95,216.0,7328.0,201.8358,201.8544,201.2487,201.2953,7328.0
2022-02-18 10:50:00,216.14,216.51,215.98,216.16,4432.0,201.4258,201.7706,201.2766,201.4444,4432.0
2022-02-18 10:55:00,216.08,216.13,215.17,215.29,14261.0,201.3698,201.4164,200.5218,200.6336,14261.0
2022-02-18 11:00:00,215.26,215.39,214.77,215.22,16525.0,200.6057,200.7268,200.149,200.5684,16525.0
2022-02-18 11:05:00,215.18,215.54,214.96,214.98,6353.0,200.5311,200.8666,200.3261,200.3447,6353.0
2022-02-18 11:10:00,215.01,215.27,214.81,215.27,5032.0,200.3727,200.615,200.1863,200.615,5032.0
2022-02-18 11:15:00,215.34,215.73,215.24,215.47,11546.0,200.6802,201.0437,200.587,200.8014,11546.0
2022-02-18 11:20:00,215.5,215.86,215.5,215.75,6575.0,200.8293,201.1648,200.8293,201.0623,6575.0
2022-02-18 11:25:00,215.8,216.06,215.78,215.85,4987.0,201.1089,201.3512,201.0903,201.1555,4987.0
2022-02-18 11:30:00,215.91,216.14,215.65,215.71,4712.0,201.2114,201.4258,200.9691,201.025,4712.0
2022-02-18 11:35:00,215.74,216.15,215.66,215.84,7691.0,201.053,201.4351,200.9784,201.1462,7691.0
2022-02-18 11:40:00,215.91,215.94,215.6,215.6,1686.0,201.2114,201.2394,200.9225,200.9225,1686.0
2022-02-18 11:45:00,215.5,215.61,215.04,215.08,11644.0,200.8293,200.9318,200.4006,200.4379,11644.0
2022-02-18 11:50:00,215.09,215.09,214.67,214.9,4805.0,200.4472,200.4472,200.0558,200.2702,4805.0
2022-02-18 11:55:00,214.9,214.97,214.33,214.35,7973.0,200.2702,200.3354,199.739,199.7576,7973.0
2022-02-18 12:00:00,214.34,214.53,214.18,214.53,7080.0,199.7483,199.9254,199.5992,199.9254,7080.0
2022-02-18 12:05:00,214.59,214.96,214.52,214.64,8242.0,199.9813,200.3261,199.916,200.0279,8242.0
2022-02-18 12:10:00,214.65,215.03,214.65,214.8,3721.0,200.0372,200.3913,200.0372,200.177,3721.0
2022-02-18 12:15:00,214.73,215.36,214.66,215.16,4089.0,200.1117,200.6989,200.0465,200.5125,4089.0
2022-02-18 12:20:00,215.23,215.37,214.8,214.93,3621.0,200.5777,200.7082,200.177,200.2981,3621.0
2022-02-18 12:25:00,214.97,215.44,214.95,215.27,5500.0,200.3354,200.7734,200.3168,200.615,5500.0
2022-02-18 12:30:00,215.19,215.51,214.85,215.25,4309.0,200.5404,200.8386,200.2236,200.5963,4309.0
2022-02-18 12:35:00,215.29,215.39,214.92,215.25,8748.0,200.6336,200.7268,200.2888,200.5963,8748.0
2022-02-18 12:40:00,215.48,215.71,215.4,215.57,5123.0,200.8107,201.025,200.7361,200.8946,5123.0
2022-02-18 12:45:00,215.55,215.55,215.31,215.35,4695.0,200.8759,200.8759,200.6523,200.6895,4695.0
2022-02-18 12:50:00,215.48,215.56,215.2,215.2,3067.0,200.8107,200.8852,200.5497,200.5497,3067.0
2022-02-18 12:55:00,215.14,215.42,215.11,215.11,8140.0,200.4938,200.7548,200.4659,200.4659,8140.0
2022-02-18 13:00:00,215.17,215.53,215.06,215.48,4146.0,200.5218,200.8573,200.4193,200.8107,4146.0
2022-02-18 13:05:00,215.45,215.58,215.35,215.55,3523.0,200.7827,200.9039,200.6895,200.8759,3523.0
2022-02-18 13:10:00,215.62,215.62,215.39,215.4,6253.0,200.9412,200.9412,200.7268,200.7361,6253.0
2022-02-18 13:15:00,215.46,215.53,215.09,215.22,4307.0,200.792,200.8573,200.4472,200.5684,4307.0
2022-02-18 13:20:00,215.27,215.74,215.24,215.7,2378.0,200.615,201.053,200.587,201.0157,2378.0
2022-02-18 13:25:00,215.7,215.7,215.27,215.27,2382.0,201.0157,201.0157,200.615,200.615,2382.0
2022-02-18 13:30:00,215.25,215.39,215.17,215.2,5829.0,200.5963,200.7268,200.5218,200.5497,5829.0
2022-02-18 13:35:00,215.17,215.32,215.14,215.23,5193.0,200.5218,200.6616,200.4938,200.5777,5193.0
2022-02-18 13:40:00,215.21,215.22,215.04,215.11,3297.0,200.5591,200.5684,200.4006,200.4659,3297.0
2022-02-18 13:45:00,215.39,215.63,215.39,215.52,3043.0,200.7268,200.9505,200.7268,200.848,3043.0
2022-02-18 13:50:00,215.49,216.04,215.48,216.02,11298.0,200.82,201.3326,200.8107,201.3139,11298.0
2022-02-18 13:55:00,216.0,216.1,215.92,215.96,5991.0,201.2953,201.3885,201.2207,201.258,5991.0
2022-02-18 14:00:00,215.91,216.2,215.9,216.2,21252.0,201.2114,201.4817,201.2021,201.4817,21252.0
2022-02-18 14:05:00,216.22,216.22,215.95,216.01,8190.0,201.5003,201.5003,201.2487,201.3046,8190.0
2022-02-18 14:10:00,215.99,216.2,215.91,216.19,3523.0,201.286,201.4817,201.2114,201.4723,3523.0
2022-02-18 14:15:00,216.2,216.45,216.17,216.41,5596.0,201.4817,201.7146,201.4537,201.6774,5596.0
2022-02-18 14:20:00,216.44,216.59,216.39,216.59,3021.0,201.7053,201.8451,201.6587,201.8451,3021.0
2022-02-18 14:25:00,216.63,216.83,216.51,216.76,5478.0,201.8824,202.0688,201.7706,202.0035,5478.0
2022-02-18 14:30:00,216.75,216.93,216.61,216.67,7144.0,201.9942,202.162,201.8638,201.9197,7144.0
2022-02-18 14:35:00,216.61,216.68,216.24,216.24,10613.0,201.8638,201.929,201.5189,201.5189,10613.0
2022-02-18 14:40:00,216.31,216.4,216.19,216.26,3363.0,201.5842,201.6681,201.4723,201.5376,3363.0
2022-02-18 14:45:00,216.31,216.31,216.08,216.08,6593.0,201.5842,201.5842,201.3698,201.3698,6593.0
2022-02-18 14:50:00,216.02,216.8,215.99,216.8,7542.0,201.3139,202.0408,201.286,202.0408,7542.0
2022-02-18 14:55:00,216.81,216.93,216.69,216.89,7798.0,202.0501,202.162,201.9383,202.1247,7798.0
2022-02-18 15:00:00,216.84,217.0,216.46,216.46,5303.0,202.0781,202.2272,201.724,201.724,5303.0
2022-02-18 15:05:00,216.62,216.65,216.18,216.28,4517.0,201.8731,201.901,201.463,201.5562,4517.0
2022-02-18 15:10:00,216.43,216.69,216.13,216.34,10626.0,201.696,201.9383,201.4164,201.6121,10626.0
2022-02-18 15:15:00,216.35,216.5,216.22,216.33,10936.0,201.6215,201.7612,201.5003,201.6028,10936.0
2022-02-18 15:20:00,216.32,216.55,216.31,216.51,7027.0,201.5935,201.8078,201.5842,201.7706,7027.0
2022-02-18 15:25:00,216.55,216.79,216.36,216.37,12614.0,201.8078,202.0315,201.6308,201.6401,12614.0
2022-02-18 15:30:00,216.16,216.22,215.95,216.13,16433.0,201.4444,201.5003,201.2487,201.4164,16433.0
2022-02-18 15:35:00,216.18,216.28,216.06,216.13,11855.0,201.463,201.5562,201.3512,201.4164,11855.0
2022-02-18 15:40:00,216.14,216.65,216.14,216.6,21075.0,201.4258,201.901,201.4258,201.8544,21075.0
2022-02-18 15:45:00,216.65,216.97,216.35,216.64,21755.0,201.901,202.1992,201.6215,201.8917,21755.0
2022-02-18 15:50:00,216.64,216.75,216.21,216.41,24166.0,201.8917,201.9942,201.491,201.6774,24166.0
2022-02-18 15:55:00,216.34,216.54,215.59,215.83,92562.0,201.6121,201.7985,200.9132,201.1369,92562.0
2022-02-22 09:30:00,220.0,220.0,218.2,218.36,94186.0,205.023,205.023,203.3455,203.4946,94186.0
2022-02-22 09:35:00,218.58,218.8,218.16,218.16,18330.0,203.6996,203.9047,203.3082,203.3082,18330.0
2022-02-22 09:40:00,218.11,218.76,217.42,217.78,40293.0,203.2616,203.8674,202.6186,202.9541,40293.0
2022-02-22 09:45:00,217.78,219.2,217.39,219.14,21748.0,202.9541,204.2774,202.5907,204.2215,21748.0
2022-02-22 09:50:00,219.18,219.74,218.95,219.49,24741.0,204.2588,204.7807,204.0445,204.5477,24741.0
2022-02-22 09:55:00,219.53,219.9,219.36,219.87,24645.0,204.585,204.9298,204.4265,204.9018,24645.0
2022-02-22 10:00:00,219.84,219.95,219.37,219.62,21355.0,204.8739,204.9764,204.4359,204.6688,21355.0
2022-02-22 10:05:00,219.65,219.71,219.01,219.08,15046.0,204.6968,204.7527,204.1004,204.1656,15046.0
2022-02-22 10:10:00,219.02,219.21,218.74,219.06,19543.0,204.1097,204.2868,203.8487,204.147,19543.0
2022-02-22 10:15:00,219.06,219.45,218.97,219.38,17683.0,204.147,204.5104,204.0631,204.4452,17683.0
2022-02-22 10:20:00,219.28,219.37,218.56,218.68,14195.0,204.352,204.4359,203.681,203.7928,14195.0
2022-02-22 10:25:00,218.71,219.56,218.7,219.4,11453.0,203.8208,204.6129,203.8115,204.4638,11453.0
2022-02-22 10:30:00,219.49,219.86,219.4,219.54,11138.0,204.5477,204.8925,204.4638,204.5943,11138.0
2022-02-22 10:35:00,219.57,219.71,219.32,219.52,8736.0,204.6222,204.7527,204.3893,204.5756,8736.0
2022-02-22 10:40:00,219.56,219.66,219.0,219.14,9655.0,204.6129,204.7061,204.091,204.2215,9655.0
2022-02-22 10:45:00,219.13,219.57,219.05,219.29,6968.0,204.2122,204.6222,204.1376,204.3613,6968.0
2022-02-22 10:50:00,219.17,219.17,218.76,219.06,9925.0,204.2495,204.2495,203.8674,204.147,9925.0
2022-02-22 10:55:00,218.95,219.05,218.75,218.91,13346.0,204.0445,204.1376,203.8581,204.0072,13346.0
2022-02-22 11:00:00,218.93,219.22,218.93,219.06,17785.0,204.0258,204.2961,204.0258,204.147,17785.0
2022-02-22 11:05:00,219.08,219.18,218.82,219.04,12295.0,204.1656,204.2588,203.9233,204.1283,12295.0
2022-02-22 11:10:00,219.07,219.34,219.03,219.11,11428.0,204.1563,204.4079,204.119,204.1936,11428.0
2022-02-22 11:15:00,219.12,219.28,219.03,219.24,5272.0,204.2029,204.352,204.119,204.3147,5272.0
2022-02-22 11:20:00,219.21,219.59,219.18,219.49,12314.0,204.2868,204.6409,204.2588,204.5477,12314.0
2022-02-22 11:25:00,219.49,219.93,219.46,219.66,10974.0,204.5477,204.9577,204.5197,204.7061,10974.0
2022-02-22 11:30:00,219.67,219.99,219.67,219.81,10389.0,204.7154,205.0137,204.7154,204.8459,10389.0
2022-02-22 11:35:00,219.8,219.9,219.61,219.76,5438.0,204.8366,204.9298,204.6595,204.7993,5438.0
2022-02-22 11:40:00,219.77,220.1,219.68,219.85,37943.0,204.8086,205.1162,204.7248,204.8832,37943.0
2022-02-22 11:45:00,219.81,219.94,219.76,219.83,5849.0,204.8459,204.9671,204.7993,204.8645,5849.0
2022-02-22 11:50:00,219.84,220.05,219.48,219.48,5411.0,204.8739,205.0696,204.5384,204.5384,5411.0
2022-02-22 11:55:00,219.36,219.47,219.19,219.21,5929.0,204.4265,204.5291,204.2681,204.2868,5929.0
2022-02-22 12:00:00,219.18,219.59,219.17,219.45,11266.0,204.2588,204.6409,204.2495,204.5104,11266.0
2022-02-22 12:05:00,219.52,219.59,219.27,219.55,13356.0,204.5756,204.6409,204.3427,204.6036,13356.0
2022-02-22 12:10:00,219.58,219.58,219.32,219.4,12794.0,204.6316,204.6316,204.3893,204.4638,12794.0
2022-02-22 12:15:00,219.4,219.56,219.31,219.44,8043.0,204.4638,204.6129,204.3799,204.5011,8043.0
2022-02-22 12:20:00,219.41,219.51,219.07,219.08,7476.0,204.4731,204.5663,204.1563,204.1656,7476.0
2022-02-22 12:25:00,219.0,219.0,218.21,218.24,12313.0,204.091,204.091,203.3548,203.3828,12313.0
2022-02-22 12:30:00,218.15,218.23,217.58,217.58,7596.0,203.2989,203.3735,202.7677,202.7677,7596.0
2022-02-22 12:35:00,217.64,217.86,217.36,217.42,7262.0,202.8236,203.0287,202.5627,202.6186,7262.0
2022-02-22 12:40:00,217.39,217.52,217.17,217.45,23465.0,202.5907,202.7118,202.3856,202.6466,23465.0
2022-02-22 12:45:00,217.41,217.5,216.76,216.9,13336.0,202.6093,202.6932,202.0035,202.134,13336.0
2022-02-22 12:50:00,216.91,217.43,216.77,216.8,10422.0,202.1433,202.6279,202.0129,202.0408,10422.0
2022-02-22 12:55:00,216.74,217.07,216.73,216.73,21768.0,201.9849,202.2924,201.9756,201.9756,21768.0
2022-02-22 13:00:00,216.81,217.0,216.35,216.54,9823.0,202.0501,202.2272,201.6215,201.7985,9823.0
2022-02-22 13:05:00,216.59,216.75,216.43,216.58,6764.0,201.8451,201.9942,201.696,201.8358,6764.0
2022-02-22 13:10:00,216.58,216.66,216.46,216.54,6620.0,201.8358,201.9104,201.724,201.7985,6620.0
2022-02-22 13:15:00,216.44,216.52,215.91,216.12,8294.0,201.7053,201.7799,201.2114,201.4071,8294.0
2022-02-22 13:20:00,216.16,216.35,216.15,216.28,9128.0,201.4444,201.6215,201.4351,201.5562,9128.0
2022-02-22 13:25:00,216.33,216.48,216.19,216.45,9416.0,201.6028,201.7426,201.4723,201.7146,9416.0
2022-02-22 13:30:00,216.38,216.6,216.25,216.34,6566.0,201.6494,201.8544,201.5283,201.6121,6566.0
2022-02-22 13:35:00,216.19,216.39,216.0,216.13,6099.0,201.4723,201.6587,201.2953,201.4164,6099.0
2022-02-22 13:40:00,216.18,216.42,215.82,215.94,6524.0,201.463,201.6867,201.1275,201.2394,6524.0
2022-02-22 13:45:00,215.91,215.94,215.5,215.52,6024.0,201.2114,201.2394,200.8293,200.848,6024.0
2022-02-22 13:50:00,215.43,215.47,215.13,215.38,9392.0,200.7641,200.8014,200.4845,200.7175,9392.0
2022-02-22 13:55:00,215.26,215.58,215.21,215.57,10200.0,200.6057,200.9039,200.5591,200.8946,10200.0
2022-02-22 14:00:00,215.63,215.69,215.32,215.51,9561.0,200.9505,201.0064,200.6616,200.8386,9561.0
2022-02-22 14:05:00,215.53,215.64,215.26,215.39,6848.0,200.8573,200.9598,200.6057,200.7268,6848.0
2022-02-22 14:10:00,215.43,215.73,215.27,215.64,14518.0,200.7641,201.0437,200.615,200.9598,14518.0
2022-02-22 14:15:00,215.64,216.17,215.59,216.15,34203.0,200.9598,201.4537,200.9132,201.4351,34203.0
2022-02-22 14:20:00,216.06,216.08,215.34,215.57,22007.0,201.3512,201.3698,200.6802,200.8946,22007.0
2022-02-22 14:25:00,215.58,216.46,215.41,216.16,12109.0,200.9039,201.724,200.7454,201.4444,12109.0
2022-02-22 14:30:00,216.08,216.52,215.83,216.0,13834.0,201.3698,201.7799,201.1369,201.2953,13834.0
2022-02-22 14:35:00,216.03,216.65,216.03,216.28,16524.0,201.3232,201.901,201.3232,201.5562,16524.0
2022-02-22 14:40:00,216.34,216.71,216.16,216.3,8902.0,201.6121,201.9569,201.4444,201.5749,8902.0
2022-02-22 14:45:00,216.21,216.9,215.88,216.9,5492.0,201.491,202.134,201.1835,202.134,5492.0
2022-02-22 14:50:00,216.96,217.27,216.8,217.26,8398.0,202.1899,202.4788,202.0408,202.4695,8398.0
2022-02-22 14:55:00,217.17,217.66,217.16,217.28,18948.0,202.3856,202.8423,202.3763,202.4881,18948.0
2022-02-22 15:00:00,217.34,217.64,217.25,217.62,10975.0,202.5441,202.8236,202.4602,202.805,10975.0
2022-02-22 15:05:00,217.65,217.7,217.16,217.17,13158.0,202.833,202.8795,202.3763,202.3856,13158.0
2022-02-22 15:10:00,217.25,217.63,217.25,217.31,14651.0,202.4602,202.8143,202.4602,202.5161,14651.0
2022-02-22 15:15:00,217.44,217.76,217.03,217.07,20399.0,202.6372,202.9355,202.2552,202.2924,20399.0
2022-02-22 15:20:00,217.05,217.34,216.82,217.07,24014.0,202.2738,202.5441,202.0595,202.2924,24014.0
2022-02-22 15:25:00,217.06,218.16,217.06,218.03,60716.0,202.2831,203.3082,202.2831,203.1871,60716.0
2022-02-22 15:30:00,218.02,218.02,217.58,217.72,16346.0,203.1778,203.1778,202.7677,202.8982,16346.0
2022-02-22 15:35:00,217.8,217.85,217.46,217.76,19873.0,202.9727,203.0193,202.6559,202.9355,19873.0
2022-02-22 15:40:00,217.82,217.82,217.0,217.01,19295.0,202.9914,202.9914,202.2272,202.2365,19295.0
2022-02-22 15:45:00,217.03,217.03,216.62,216.67,23999.0,202.2552,202.2552,201.8731,201.9197,23999.0
2022-02-22 15:50:00,216.5,216.64,216.26,216.39,33382.0,201.7612,201.8917,201.5376,201.6587,33382.0
2022-02-22 15:55:00,216.41,216.88,216.41,216.83,87388.0,201.6774,202.1154,201.6774,202.0688,87388.0
2022-02-23 09:30:00,218.06,218.88,217.22,218.88,25139.0,203.215,203.9792,202.4322,203.9792,25139.0
2022-02-23 09:35:00,218.85,218.88,217.96,218.01,16108.0,203.9513,203.9792,203.1218,203.1684,16108.0
2022-02-23 09:40:00,217.94,218.63,217.41,218.44,16235.0,203.1032,203.7462,202.6093,203.5692,16235.0
2022-02-23 09:45:00,218.34,218.63,218.04,218.09,5657.0,203.476,203.7462,203.1964,203.243,5657.0
2022-02-23 09:50:00,218.24,218.74,217.92,218.47,8674.0,203.3828,203.8487,203.0846,203.5971,8674.0
2022-02-23 09:55:00,218.46,218.58,218.19,218.3,10747.0,203.5878,203.6996,203.3362,203.4387,10747.0
2022-02-23 10:00:00,218.39,218.39,218.03,218.12,19092.0,203.5226,203.5226,203.1871,203.271,19092.0
2022-02-23 10:05:00,218.08,218.12,217.71,217.96,17386.0,203.2337,203.271,202.8889,203.1218,17386.0
2022-02-23 10:10:00,217.8,218.07,217.5,217.69,24144.0,202.9727,203.2244,202.6932,202.8702,24144.0
2022-02-23 10:15:00,217.62,217.88,217.55,217.68,7793.0,202.805,203.0473,202.7398,202.8609,7793.0
2022-02-23 10:20:00,217.59,217.67,216.87,216.87,7850.0,202.777,202.8516,202.1061,202.1061,7850.0
2022-02-23 10:25:00,217.01,217.16,216.87,216.96,9860.0,202.2365,202.3763,202.1061,202.1899,9860.0
2022-02-23 10:30:00,216.89,216.94,216.68,216.83,7473.0,202.1247,202.1713,201.929,202.0688,7473.0
2022-02-23 10:35:00,216.91,217.16,216.9,217.1,5790.0,202.1433,202.3763,202.134,202.3204,5790.0
2022-02-23 10:40:00,217.13,217.68,217.11,217.63,25544.0,202.3484,202.8609,202.3297,202.8143,25544.0
2022-02-23 10:45:00,217.6,217.66,217.46,217.52,18856.0,202.7864,202.8423,202.6559,202.7118,18856.0
2022-02-23 10:50:00,217.53,217.92,217.45,217.76,14744.0,202.7211,203.0846,202.6466,202.9355,14744.0
2022-02-23 10:55:00,217.74,217.8,217.2,217.2,9430.0,202.9168,202.9727,202.4136,202.4136,9430.0
2022-02-23 11:00:00,217.11,217.36,216.66,216.76,10291.0,202.3297,202.5627,201.9104,202.0035,10291.0
2022-02-23 11:05:00,216.65,216.74,215.81,216.02,14977.0,201.901,201.9849,201.1182,201.3139,14977.0
2022-02-23 11:10:00,216.06,216.86,215.99,216.86,10085.0,201.3512,202.0967,201.286,202.0967,10085.0
2022-02-23 11:15:00,216.86,216.93,216.56,216.66,3326.0,202.0967,202.162,201.8172,201.9104,3326.0
2022-02-23 11:20:00,216.77,217.08,216.41,216.99,22929.0,202.0129,202.3018,201.6774,202.2179,22929.0
2022-02-23 11:25:00,217.12,217.22,216.98,217.03,3210.0,202.339,202.4322,202.2086,202.2552,3210.0
2022-02-23 11:30:00,216.95,217.21,216.75,216.78,2872.0,202.1806,202.4229,201.9942,202.0222,2872.0
2022-02-23 11:35:00,216.65,217.1,216.65,216.92,5459.0,201.901,202.3204,201.901,202.1527,5459.0
2022-02-23 11:40:00,216.93,217.06,216.71,216.85,22539.0,202.162,202.2831,201.9569,202.0874,22539.0
2022-02-23 11:45:00,216.84,217.39,216.8,217.23,2821.0,202.0781,202.5907,202.0408,202.4415,2821.0
2022-02-23 11:50:00,217.46,217.77,217.44,217.45,6327.0,202.6559,202.9448,202.6372,202.6466,6327.0
2022-02-23 11:55:00,217.47,217.56,217.42,217.56,2024.0,202.6652,202.7491,202.6186,202.7491,2024.0
2022-02-23 12:00:00,217.47,217.78,217.34,217.75,16289.0,202.6652,202.9541,202.5441,202.9261,16289.0
2022-02-23 12:05:00,217.75,217.75,217.55,217.6,3386.0,202.9261,202.9261,202.7398,202.7864,3386.0
2022-02-23 12:10:00,217.67,217.8,217.43,217.49,4301.0,202.8516,202.9727,202.6279,202.6838,4301.0
2022-02-23 12:15:00,217.52,218.05,217.51,218.05,6710.0,202.7118,203.2057,202.7025,203.2057,6710.0
2022-02-23 12:20:00,217.97,218.01,217.89,217.96,4693.0,203.1312,203.1684,203.0566,203.1218,4693.0
2022-02-23 12:25:00,217.89,218.15,217.89,218.14,4302.0,203.0566,203.2989,203.0566,203.2896,4302.0
2022-02-23 12:30:00,218.21,218.33,217.99,218.0,1300.0,203.3548,203.4667,203.1498,203.1591,1300.0
2022-02-23 12:35:00,217.96,218.0,217.78,217.78,10702.0,203.1218,203.1591,202.9541,202.9541,10702.0
2022-02-23 12:40:00,217.79,218.0,217.79,218.0,4529.0,202.9634,203.1591,202.9634,203.1591,4529.0
2022-02-23 12:45:00,217.91,218.06,217.61,217.61,14619.0,203.0753,203.215,202.7957,202.7957,14619.0
2022-02-23 12:50:00,217.59,217.59,217.28,217.43,2466.0,202.777,202.777,202.4881,202.6279,2466.0
2022-02-23 12:55:00,217.56,217.73,217.45,217.61,7454.0,202.7491,202.9075,202.6466,202.7957,7454.0
2022-02-23 13:00:00,217.61,217.64,217.26,217.39,3505.0,202.7957,202.8236,202.4695,202.5907,3505.0
2022-02-23 13:05:00,217.37,217.37,217.22,217.26,1712.0,202.572,202.572,202.4322,202.4695,1712.0
2022-02-23 13:10:00,217.28,217.31,216.64,216.9,12731.0,202.4881,202.5161,201.8917,202.134,12731.0
2022-02-23 13:15:00,216.83,217.13,216.82,217.08,6518.0,202.0688,202.3484,202.0595,202.3018,6518.0
2022-02-23 13:20:00,217.12,217.32,217.08,217.32,9722.0,202.339,202.5254,202.3018,202.5254,9722.0
2022-02-23 13:25:00,217.34,217.7,216.95,217.05,16616.0,202.5441,202.8795,202.1806,202.2738,16616.0
2022-02-23 13:30:00,217.18,217.19,216.92,216.93,15919.0,202.395,202.4043,202.1527,202.162,15919.0
2022-02-23 13:35:00,216.84,217.34,216.84,217.19,23752.0,202.0781,202.5441,202.0781,202.4043,23752.0
2022-02-23 13:40:00,217.22,217.82,217.22,217.7,23247.0,202.4322,202.9914,202.4322,202.8795,23247.0
2022-02-23 13:45:00,217.7,218.23,217.53,218.23,13963.0,202.8795,203.3735,202.7211,203.3735,13963.0
2022-02-23 13:50:00,218.21,218.29,217.5,217.58,33830.0,203.3548,203.4294,202.6932,202.7677,33830.0
2022-02-23 13:55:00,217.55,217.94,217.55,217.81,8829.0,202.7398,203.1032,202.7398,202.9821,8829.0
2022-02-23 14:00:00,217.8,217.83,216.9,216.91,5862.0,202.9727,203.0007,202.134,202.1433,5862.0
2022-02-23 14:05:00,216.98,217.16,216.8,216.87,6775.0,202.2086,202.3763,202.0408,202.1061,6775.0
2022-02-23 14:10:00,216.9,217.07,216.67,216.87,4969.0,202.134,202.2924,201.9197,202.1061,4969.0
2022-02-23 14:15:00,216.8,217.17,216.66,217.12,12885.0,202.0408,202.3856,201.9104,202.339,12885.0
2022-02-23 14:20:00,217.07,217.43,216.78,216.78,11496.0,202.2924,202.6279,202.0222,202.0222,11496.0
2022-02-23 14:25:00,216.87,216.96,216.81,216.86,9039.0,202.1061,202.1899,202.0501,202.0967,9039.0
2022-02-23 14:30:00,216.93,217.12,216.84,216.88,9300.0,202.162,202.339,202.0781,202.1154,9300.0
2022-02-23 14:35:00,216.95,217.06,216.86,217.0,3666.0,202.1806,202.2831,202.0967,202.2272,3666.0
2022-02-23 14:40:00,216.95,216.95,216.34,216.47,3385.0,202.1806,202.1806,201.6121,201.7333,3385.0
2022-02-23 14:45:00,216.52,216.82,216.45,216.5,6279.0,201.7799,202.0595,201.7146,201.7612,6279.0
2022-02-23 14:50:00,216.44,216.48,216.06,216.06,8891.0,201.7053,201.7426,201.3512,201.3512,8891.0
2022-02-23 14:55:00,216.06,216.73,215.92,216.4,35260.0,201.3512,201.9756,201.2207,201.6681,35260.0
2022-02-23 15:00:00,216.44,216.55,215.86,215.86,3300.0,201.7053,201.8078,201.1648,201.1648,3300.0
2022-02-23 15:05:00,215.97,216.05,215.86,216.02,5643.0,201.2673,201.3419,201.1648,201.3139,5643.0
2022-02-23 15:10:00,215.96,216.21,215.87,216.21,5681.0,201.258,201.491,201.1741,201.491,5681.0
2022-02-23 15:15:00,216.16,216.33,215.99,216.04,6772.0,201.4444,201.6028,201.286,201.3326,6772.0
2022-02-23 15:20:00,216.09,216.26,215.99,216.24,9018.0,201.3792,201.5376,201.286,201.5189,9018.0
2022-02-23 15:25:00,216.35,216.79,216.17,216.74,10504.0,201.6215,202.0315,201.4537,201.9849,10504.0
2022-02-23 15:30:00,216.7,216.7,216.3,216.67,28382.0,201.9476,201.9476,201.5749,201.9197,28382.0
2022-02-23 15:35:00,216.71,216.8,216.22,216.22,19377.0,201.9569,202.0408,201.5003,201.5003,19377.0
2022-02-23 15:40:00,216.26,216.6,216.24,216.45,18650.0,201.5376,201.8544,201.5189,201.7146,18650.0
2022-02-23 15:45:00,216.44,216.75,216.29,216.48,49262.0,201.7053,201.9942,201.5655,201.7426,49262.0
2022-02-23 15:50:00,216.45,216.78,216.19,216.47,35902.0,201.7146,202.0222,201.4723,201.7333,35902.0
2022-02-23 15:55:00,216.5,216.6,216.22,216.25,123116.0,201.7612,201.8544,201.5003,201.5283,123116.0
2022-02-24 09:30:00,216.79,217.65,215.01,215.2,76006.0,202.0315,202.833,200.3727,200.5497,76006.0
2022-02-24 09:35:00,215.09,215.09,212.78,213.01,36430.0,200.4472,200.4472,198.2945,198.5088,36430.0
2022-02-24 09:40:00,213.11,213.32,211.79,212.09,27402.0,198.602,198.7977,197.3719,197.6515,27402.0
2022-02-24 09:45:00,212.11,212.91,211.72,212.91,14736.0,197.6701,198.4156,197.3067,198.4156,14736.0
2022-02-24 09:50:00,212.96,213.37,212.24,212.86,14230.0,198.4622,198.8443,197.7913,198.369,14230.0
2022-02-24 09:55:00,212.82,213.24,212.5,213.13,11536.0,198.3318,198.7232,198.0336,198.6207,11536.0
2022-02-24 10:00:00,213.37,213.39,212.5,212.59,22746.0,198.8443,198.863,198.0336,198.1174,22746.0
2022-02-24 10:05:00,212.73,213.63,212.4,212.96,21661.0,198.2479,199.0866,197.9404,198.4622,21661.0
2022-02-24 10:10:00,213.01,213.7,212.33,213.7,12858.0,198.5088,199.1519,197.8751,199.1519,12858.0
2022-02-24 10:15:00,213.59,213.61,212.35,212.56,14830.0,199.0493,199.068,197.8938,198.0895,14830.0
2022-02-24 10:20:00,212.51,212.81,211.53,211.92,11154.0,198.0429,198.3224,197.1296,197.493,11154.0
2022-02-24 10:25:00,211.87,211.95,211.41,211.67,6523.0,197.4464,197.521,197.0178,197.2601,6523.0
2022-02-24 10:30:00,211.51,212.44,211.5,212.07,10064.0,197.1109,197.9776,197.1016,197.6328,10064.0
2022-02-24 10:35:00,212.3,212.8,211.69,212.64,17745.0,197.8472,198.3131,197.2787,198.164,17745.0
2022-02-24 10:40:00,212.64,213.0,212.39,212.8,8204.0,198.164,198.4995,197.931,198.3131,8204.0
2022-02-24 10:45:00,212.73,213.04,212.5,212.66,7802.0,198.2479,198.5368,198.0336,198.1827,7802.0
2022-02-24 10:50:00,212.58,213.25,212.44,213.11,9047.0,198.1081,198.7325,197.9776,198.602,9047.0
2022-02-24 10:55:00,212.88,213.0,212.1,212.48,7029.0,198.3877,198.4995,197.6608,198.0149,7029.0
2022-02-24 11:00:00,212.37,212.81,212.26,212.64,12722.0,197.9124,198.3224,197.8099,198.164,12722.0
2022-02-24 11:05:00,212.7,213.64,212.69,213.61,9866.0,198.2199,199.0959,198.2106,199.068,9866.0
2022-02-24 11:10:00,213.53,213.53,213.16,213.2,3079.0,198.9934,198.9934,198.6486,198.6859,3079.0
2022-02-24 11:15:00,213.34,213.72,213.33,213.58,7160.0,198.8164,199.1705,198.807,199.04,7160.0
2022-02-24 11:20:00,213.5,213.65,212.99,213.42,19528.0,198.9655,199.1053,198.4902,198.8909,19528.0
2022-02-24 11:25:00,213.54,213.89,213.27,213.45,22248.0,199.0028,199.3289,198.7511,198.9189,22248.0
2022-02-24 11:30:00,213.44,213.54,213.03,213.37,12350.0,198.9096,199.0028,198.5275,198.8443,12350.0
2022-02-24 11:35:00,213.44,213.56,212.99,213.52,10817.0,198.9096,199.0214,198.4902,198.9841,10817.0
2022-02-24 11:40:00,213.41,213.49,213.0,213.34,11234.0,198.8816,198.9562,198.4995,198.8164,11234.0
2022-02-24 11:45:00,213.35,213.35,212.97,213.25,4439.0,198.8257,198.8257,198.4716,198.7325,4439.0
2022-02-24 11:50:00,213.19,213.34,213.08,213.31,5552.0,198.6766,198.8164,198.5741,198.7884,5552.0
2022-02-24 11:55:00,213.23,213.63,213.2,213.51,18121.0,198.7139,199.0866,198.6859,198.9748,18121.0
2022-02-24 12:00:00,213.58,213.67,213.45,213.64,5687.0,199.04,199.1239,198.9189,199.0959,5687.0
2022-02-24 12:05:00,213.53,213.55,213.0,213.2,46002.0,198.9934,199.0121,198.4995,198.6859,46002.0
2022-02-24 12:10:00,213.13,213.41,212.94,212.95,11253.0,198.6207,198.8816,198.4436,198.4529,11253.0
2022-02-24 12:15:00,212.97,213.13,212.88,213.08,31789.0,198.4716,198.6207,198.3877,198.5741,31789.0
2022-02-24 12:20:00,213.09,213.09,212.67,213.05,9535.0,198.5834,198.5834,198.192,198.5461,9535.0
2022-02-24 12:25:00,212.99,213.19,212.87,213.16,12476.0,198.4902,198.6766,198.3784,198.6486,12476.0
2022-02-24 12:30:00,213.15,213.31,212.95,213.07,17623.0,198.6393,198.7884,198.4529,198.5647,17623.0
2022-02-24 12:35:00,213.05,213.68,213.05,213.68,7233.0,198.5461,199.1332,198.5461,199.1332,7233.0
2022-02-24 12:40:00,213.7,214.28,213.68,214.16,8357.0,199.1519,199.6924,199.1332,199.5805,8357.0
2022-02-24 12:45:00,214.24,214.76,214.24,214.35,15298.0,199.6551,200.1397,199.6551,199.7576,15298.0
2022-02-24 12:50:00,214.41,214.74,214.16,214.21,14034.0,199.8135,200.1211,199.5805,199.6271,14034.0
2022-02-24 12:55:00,214.21,214.21,213.52,213.52,4242.0,199.6271,199.6271,198.9841,198.9841,4242.0
2022-02-24 13:00:00,213.51,213.51,213.2,213.27,9707.0,198.9748,198.9748,198.6859,198.7511,9707.0
2022-02-24 13:05:00,213.34,213.49,213.23,213.43,14211.0,198.8164,198.9562,198.7139,198.9002,14211.0
2022-02-24 13:10:00,213.37,213.96,213.22,213.76,15637.0,198.8443,199.3942,198.7045,199.2078,15637.0
2022-02-24 13:15:00,213.75,214.12,213.74,214.04,7357.0,199.1985,199.5433,199.1891,199.4687,7357.0
2022-02-24 13:20:00,213.98,214.35,213.86,213.94,20172.0,199.4128,199.7576,199.301,199.3755,20172.0
2022-02-24 13:25:00,214.03,214.29,213.9,214.17,10154.0,199.4594,199.7017,199.3382,199.5899,10154.0
2022-02-24 13:30:00,214.13,214.56,214.12,214.37,5345.0,199.5526,199.9533,199.5433,199.7762,5345.0
2022-02-24 13:35:00,214.33,214.86,214.32,214.85,12691.0,199.739,200.2329,199.7297,200.2236,12691.0
2022-02-24 13:40:00,214.87,215.13,214.65,214.77,17005.0,200.2422,200.4845,200.0372,200.149,17005.0
2022-02-24 13:45:00,214.55,215.92,214.39,215.84,10751.0,199.944,201.2207,199.7949,201.1462,10751.0
2022-02-24 13:50:00,215.76,215.83,215.28,215.28,11260.0,201.0716,201.1369,200.6243,200.6243,11260.0
2022-02-24 13:55:00,215.37,215.51,214.86,215.13,15539.0,200.7082,200.8386,200.2329,200.4845,15539.0
2022-02-24 14:00:00,215.22,215.35,214.89,215.27,12260.0,200.5684,200.6895,200.2608,200.615,12260.0
2022-02-24 14:05:00,215.31,215.44,214.24,214.24,25876.0,200.6523,200.7734,199.6551,199.6551,25876.0
2022-02-24 14:10:00,214.37,214.94,214.36,214.91,4004.0,199.7762,200.3074,199.7669,200.2795,4004.0
2022-02-24 14:15:00,215.0,215.48,214.7,215.48,18683.0,200.3634,200.8107,200.0838,200.8107,18683.0
2022-02-24 14:20:00,215.55,215.65,215.38,215.42,3650.0,200.8759,200.9691,200.7175,200.7548,3650.0
2022-02-24 14:25:00,215.58,215.81,215.46,215.64,12001.0,200.9039,201.1182,200.792,200.9598,12001.0
2022-02-24 14:30:00,215.68,216.28,215.61,216.17,16283.0,200.9971,201.5562,200.9318,201.4537,16283.0
2022-02-24 14:35:00,216.19,216.7,216.13,216.56,18622.0,201.4723,201.9476,201.4164,201.8172,18622.0
2022-02-24 14:40:00,216.59,216.92,216.44,216.77,12739.0,201.8451,202.1527,201.7053,202.0129,12739.0
2022-02-24 14:45:00,216.55,216.79,216.31,216.59,11608.0,201.8078,202.0315,201.5842,201.8451,11608.0
2022-02-24 14:50:00,216.5,216.71,216.23,216.67,5261.0,201.7612,201.9569,201.5096,201.9197,5261.0
2022-02-24 14:55:00,216.61,216.75,216.32,216.62,7497.0,201.8638,201.9942,201.5935,201.8731,7497.0
2022-02-24 15:00:00,216.7,217.07,216.63,217.06,6250.0,201.9476,202.2924,201.8824,202.2831,6250.0
2022-02-24 15:05:00,217.07,217.25,216.86,216.88,5638.0,202.2924,202.4602,202.0967,202.1154,5638.0
2022-02-24 15:10:00,216.91,217.41,216.91,217.39,11638.0,202.1433,202.6093,202.1433,202.5907,11638.0
2022-02-24 15:15:00,217.39,217.42,216.91,217.0,10034.0,202.5907,202.6186,202.1433,202.2272,10034.0
2022-02-24 15:20:00,216.92,217.19,216.5,217.15,15795.0,202.1527,202.4043,201.7612,202.367,15795.0
2022-02-24 15:25:00,217.17,217.23,216.74,216.75,9509.0,202.3856,202.4415,201.9849,201.9942,9509.0
2022-02-24 15:30:00,216.83,217.61,216.54,217.53,10893.0,202.0688,202.7957,201.7985,202.7211,10893.0
2022-02-24 15:35:00,217.58,217.6,217.43,217.5,12601.0,202.7677,202.7864,202.6279,202.6932,12601.0
2022-02-24 15:40:00,217.54,218.05,217.48,217.73,19775.0,202.7304,203.2057,202.6745,202.9075,19775.0
2022-02-24 15:45:00,217.73,218.24,217.73,218.12,14020.0,202.9075,203.3828,202.9075,203.271,14020.0
2022-02-24 15:50:00,218.24,218.94,218.03,218.77,27997.0,203.3828,204.0351,203.1871,203.8767,27997.0
2022-02-24 15:55:00,218.72,218.74,218.05,218.54,81120.0,203.8301,203.8487,203.2057,203.6624,81120.0
2022-02-25 09:30:00,218.56,222.21,218.56,222.11,43484.0,203.681,207.0825,203.681,206.9893,43484.0
2022-02-25 09:35:00,222.02,223.32,221.73,223.32,20566.0,206.9055,208.117,206.6352,208.117,20566.0
2022-02-25 09:40:00,223.32,223.54,221.93,222.16,22233.0,208.117,208.322,206.8216,207.0359,22233.0
2022-02-25 09:45:00,222.15,222.66,221.95,222.51,11515.0,207.0266,207.5019,206.8402,207.3621,11515.0
2022-02-25 09:50:00,222.34,222.82,222.22,222.65,14374.0,207.2037,207.651,207.0918,207.4926,14374.0
2022-02-25 09:55:00,222.78,222.8,222.31,222.37,6941.0,207.6137,207.6324,207.1757,207.2316,6941.0
2022-02-25 10:00:00,222.33,222.75,221.98,222.36,9983.0,207.1944,207.5858,206.8682,207.2223,9983.0
2022-02-25 10:05:00,222.5,223.33,222.41,223.31,9292.0,207.3528,208.1263,207.2689,208.1076,9292.0
2022-02-25 10:10:00,223.21,223.6,223.14,223.43,15398.0,208.0144,208.3779,207.9492,208.2195,15398.0
2022-02-25 10:15:00,223.45,223.72,223.17,223.48,14766.0,208.2381,208.4897,207.9772,208.2661,14766.0
2022-02-25 10:20:00,223.71,224.0,223.27,223.99,19511.0,208.4804,208.7507,208.0704,208.7413,19511.0
2022-02-25 10:25:00,223.99,224.77,223.89,224.49,14561.0,208.7413,209.4682,208.6482,209.2073,14561.0
2022-02-25 10:30:00,224.38,224.43,224.17,224.22,8020.0,209.1048,209.1514,208.9091,208.9557,8020.0
2022-02-25 10:35:00,224.11,224.16,223.68,224.1,18343.0,208.8532,208.8998,208.4524,208.8439,18343.0
2022-02-25 10:40:00,224.52,224.82,224.25,224.28,10072.0,209.2353,209.5148,208.9836,209.0116,10072.0
2022-02-25 10:45:00,224.28,224.81,224.07,224.7,6119.0,209.0116,209.5055,208.8159,209.403,6119.0
2022-02-25 10:50:00,224.71,225.18,224.64,225.11,17588.0,209.4123,209.8503,209.3471,209.7851,17588.0
2022-02-25 10:55:00,225.06,225.29,224.61,224.84,8338.0,209.7385,209.9528,209.3191,209.5335,8338.0
2022-02-25 11:00:00,224.85,225.32,224.68,225.15,23484.0,209.5428,209.9808,209.3844,209.8224,23484.0
2022-02-25 11:05:00,225.22,225.97,225.1,225.9,6450.0,209.8876,210.5865,209.7758,210.5213,6450.0
2022-02-25 11:10:00,225.83,226.06,225.68,225.86,17596.0,210.4561,210.6704,210.3163,210.484,17596.0
2022-02-25 11:15:00,225.86,225.86,225.36,225.55,11799.0,210.484,210.484,210.0181,210.1951,11799.0
2022-02-25 11:20:00,225.58,225.65,225.31,225.52,15087.0,210.2231,210.2883,209.9715,210.1672,15087.0
2022-02-25 11:25:00,225.65,225.79,225.42,225.53,10359.0,210.2883,210.4188,210.074,210.1765,10359.0
2022-02-25 11:30:00,225.47,225.66,225.05,225.5,6471.0,210.1206,210.2977,209.7292,210.1485,6471.0
2022-02-25 11:35:00,225.49,225.49,225.17,225.33,3481.0,210.1392,210.1392,209.841,209.9901,3481.0
2022-02-25 11:40:00,225.38,225.52,225.21,225.25,6273.0,210.0367,210.1672,209.8783,209.9156,6273.0
2022-02-25 11:45:00,225.32,225.32,225.19,225.23,2684.0,209.9808,209.9808,209.8597,209.8969,2684.0
2022-02-25 11:50:00,225.18,225.73,225.18,225.69,6374.0,209.8503,210.3629,209.8503,210.3256,6374.0
2022-02-25 11:55:00,225.83,226.03,225.79,225.98,7295.0,210.4561,210.6425,210.4188,210.5959,7295.0
2022-02-25 12:00:00,225.9,226.2,225.84,226.01,6851.0,210.5213,210.8009,210.4654,210.6238,6851.0
2022-02-25 12:05:00,226.0,226.01,225.68,225.78,8712.0,210.6145,210.6238,210.3163,210.4095,8712.0
2022-02-25 12:10:00,225.68,226.02,225.62,225.84,49494.0,210.3163,210.6331,210.2604,210.4654,49494.0
2022-02-25 12:15:00,225.87,226.71,225.87,226.62,14040.0,210.4934,211.2762,210.4934,211.1923,14040.0
2022-02-25 12:20:00,226.7,226.85,226.52,226.61,15301.0,211.2669,211.4066,211.0991,211.183,15301.0
2022-02-25 12:25:00,226.64,227.1,226.53,227.1,18613.0,211.2109,211.6396,211.1084,211.6396,18613.0
2022-02-25 12:30:00,227.13,227.27,226.86,227.07,25685.0,211.6676,211.798,211.416,211.6117,25685.0
2022-02-25 12:35:00,227.1,227.34,227.02,227.17,14466.0,211.6396,211.8633,211.5651,211.7049,14466.0
2022-02-25 12:40:00,227.17,227.3,227.02,227.29,11250.0,211.7049,211.826,211.5651,211.8167,11250.0
2022-02-25 12:45:00,227.37,227.39,227.12,227.25,5190.0,211.8912,211.9099,211.6583,211.7794,5190.0
2022-02-25 12:50:00,227.28,227.32,227.14,227.15,4790.0,211.8074,211.8446,211.6769,211.6862,4790.0
2022-02-25 12:55:00,227.21,227.27,226.94,227.1,12177.0,211.7421,211.798,211.4905,211.6396,12177.0
2022-02-25 13:00:00,227.05,227.52,226.85,227.02,11783.0,211.593,212.031,211.4066,211.5651,11783.0
2022-02-25 13:05:00,226.85,227.03,226.6,226.64,10748.0,211.4066,211.5744,211.1737,211.2109,10748.0
2022-02-25 13:10:00,226.66,226.66,226.09,226.65,21759.0,211.2296,211.2296,210.6984,211.2203,21759.0
2022-02-25 13:15:00,226.67,227.06,226.48,227.03,11864.0,211.2389,211.6023,211.0618,211.5744,11864.0
2022-02-25 13:20:00,227.08,227.08,226.55,226.55,8255.0,211.621,211.621,211.1271,211.1271,8255.0
2022-02-25 13:25:00,226.64,227.0,226.64,226.96,8543.0,211.2109,211.5464,211.2109,211.5092,8543.0
2022-02-25 13:30:00,226.92,227.04,226.72,226.98,14392.0,211.4719,211.5837,211.2855,211.5278,14392.0
2022-02-25 13:35:00,226.93,226.98,226.52,226.84,24588.0,211.4812,211.5278,211.0991,211.3973,24588.0
2022-02-25 13:40:00,226.81,227.71,226.8,227.69,9008.0,211.3694,212.2081,211.36,212.1895,9008.0
2022-02-25 13:45:00,227.67,227.86,227.56,227.71,24097.0,212.1708,212.3479,212.0683,212.2081,24097.0
2022-02-25 13:50:00,227.71,228.09,227.66,227.98,14550.0,212.2081,212.5622,212.1615,212.4597,14550.0
2022-02-25 13:55:00,227.94,227.97,227.54,227.85,8316.0,212.4224,212.4504,212.0497,212.3386,8316.0
2022-02-25 14:00:00,227.85,228.2,227.4,227.92,16286.0,212.3386,212.6647,211.9192,212.4038,16286.0
2022-02-25 14:05:00,227.92,228.04,227.53,227.62,13238.0,212.4038,212.5156,212.0403,212.1242,13238.0
2022-02-25 14:10:00,227.58,227.95,227.53,227.78,8076.0,212.0869,212.4318,212.0403,212.2733,8076.0
2022-02-25 14:15:00,227.89,227.96,227.65,227.74,12241.0,212.3758,212.4411,212.1522,212.2361,12241.0
2022-02-25 14:20:00,227.68,228.07,227.67,227.95,5921.0,212.1801,212.5436,212.1708,212.4318,5921.0
2022-02-25 14:25:00,227.91,228.05,227.86,227.9,7155.0,212.3945,212.5249,212.3479,212.3852,7155.0
2022-02-25 14:30:00,227.9,227.97,227.31,227.41,13272.0,212.3852,212.4504,211.8353,211.9285,13272.0
2022-02-25 14:35:00,227.4,227.58,226.89,226.91,19982.0,211.9192,212.0869,211.4439,211.4626,19982.0
2022-02-25 14:40:00,226.9,227.18,226.77,227.18,10691.0,211.4532,211.7142,211.3321,211.7142,10691.0
2022-02-25 14:45:00,227.04,227.42,226.99,227.22,18786.0,211.5837,211.9378,211.5371,211.7515,18786.0
2022-02-25 14:50:00,227.18,227.26,226.9,227.15,11819.0,211.7142,211.7887,211.4532,211.6862,11819.0
2022-02-25 14:55:00,227.2,227.6,227.13,227.3,17277.0,211.7328,212.1056,211.6676,211.826,17277.0
2022-02-25 15:00:00,227.26,227.26,226.96,227.12,6102.0,211.7887,211.7887,211.5092,211.6583,6102.0
2022-02-25 15:05:00,227.04,227.4,227.04,227.24,7040.0,211.5837,211.9192,211.5837,211.7701,7040.0
2022-02-25 15:10:00,227.17,227.18,226.87,226.99,8646.0,211.7049,211.7142,211.4253,211.5371,8646.0
2022-02-25 15:15:00,226.99,227.4,226.99,227.28,10851.0,211.5371,211.9192,211.5371,211.8074,10851.0
2022-02-25 15:20:00,227.47,227.76,227.24,227.59,11977.0,211.9844,212.2547,211.7701,212.0963,11977.0
2022-02-25 15:25:00,227.63,227.76,227.42,227.51,16721.0,212.1335,212.2547,211.9378,212.0217,16721.0
2022-02-25 15:30:00,227.59,227.73,226.93,226.93,25900.0,212.0963,212.2267,211.4812,211.4812,25900.0
2022-02-25 15:35:00,227.07,227.26,226.77,227.12,13465.0,211.6117,211.7887,211.3321,211.6583,13465.0
2022-02-25 15:40:00,227.22,227.72,227.1,227.39,21869.0,211.7515,212.2174,211.6396,211.9099,21869.0
2022-02-25 15:45:00,227.41,227.73,227.24,227.43,28035.0,211.9285,212.2267,211.7701,211.9472,28035.0
2022-02-25 15:50:00,227.5,228.08,227.49,227.61,48445.0,212.0124,212.5529,212.0031,212.1149,48445.0
2022-02-25 15:55:00,227.6,228.0,227.47,227.98,90608.0,212.1056,212.4784,211.9844,212.4597,90608.0
2022-02-28 09:30:00,229.59,231.96,229.59,231.32,152765.0,213.9601,216.1688,213.9601,215.5723,152765.0
2022-02-28 09:35:00,231.51,232.98,231.34,231.8,80157.0,215.7494,217.1193,215.591,216.0197,80157.0
2022-02-28 09:40:00,231.9,232.19,229.51,229.74,86184.0,216.1129,216.3831,213.8856,214.0999,86184.0
2022-02-28 09:45:00,229.62,229.87,229.14,229.3,67793.0,213.9881,214.221,213.5407,213.6899,67793.0
2022-02-28 09:50:00,229.4,229.94,229.18,229.63,58924.0,213.783,214.2863,213.578,213.9974,58924.0
2022-02-28 09:55:00,229.63,230.5,229.52,229.89,85205.0,213.9974,214.8082,213.8949,214.2397,85205.0
2022-02-28 10:00:00,230.04,231.41,229.63,231.24,49876.0,214.3795,215.6562,213.9974,215.4978,49876.0
2022-02-28 10:05:00,231.25,231.88,230.69,230.86,24256.0,215.5071,216.0942,214.9852,215.1437,24256.0
2022-02-28 10:10:00,230.93,231.91,230.8,231.47,24950.0,215.2089,216.1222,215.0877,215.7121,24950.0
2022-02-28 10:15:00,231.4,232.82,231.32,232.37,59437.0,215.6469,216.9702,215.5723,216.5509,59437.0
2022-02-28 10:20:00,232.35,232.95,232.22,232.73,25482.0,216.5322,217.0914,216.4111,216.8863,25482.0
2022-02-28 10:25:00,232.63,232.81,231.61,231.77,26211.0,216.7932,216.9609,215.8426,215.9917,26211.0
2022-02-28 10:30:00,231.78,233.43,231.61,232.87,32099.0,216.001,217.5387,215.8426,217.0168,32099.0
2022-02-28 10:35:00,232.97,233.48,232.97,233.15,23352.0,217.11,217.5853,217.11,217.2778,23352.0
2022-02-28 10:40:00,233.18,233.39,232.64,233.34,21903.0,217.3057,217.5014,216.8025,217.4548,21903.0
2022-02-28 10:45:00,233.42,233.49,232.55,232.73,25030.0,217.5294,217.5946,216.7186,216.8863,25030.0
2022-02-28 10:50:00,232.67,232.72,232.01,232.08,39649.0,216.8304,216.877,216.2154,216.2806,39649.0
2022-02-28 10:55:00,232.11,233.16,232.11,233.14,14384.0,216.3086,217.2871,216.3086,217.2684,14384.0
2022-02-28 11:00:00,233.13,233.87,232.91,233.41,17583.0,217.2591,217.9487,217.0541,217.5201,17583.0
2022-02-28 11:05:00,233.46,233.78,233.37,233.58,20656.0,217.5667,217.8649,217.4828,217.6785,20656.0
2022-02-28 11:10:00,233.57,233.82,233.28,233.39,15360.0,217.6692,217.9021,217.3989,217.5014,15360.0
2022-02-28 11:15:00,233.61,233.71,233.11,233.12,22531.0,217.7064,217.7996,217.2405,217.2498,22531.0
2022-02-28 11:20:00,233.11,233.5,233.09,233.21,19600.0,217.2405,217.6039,217.2218,217.3337,19600.0
2022-02-28 11:25:00,233.23,233.65,233.05,233.62,28398.0,217.3523,217.7437,217.1846,217.7158,28398.0
2022-02-28 11:30:00,233.64,233.98,233.53,233.81,15645.0,217.7344,218.0512,217.6319,217.8928,15645.0
2022-02-28 11:35:00,233.78,233.92,233.42,233.63,19901.0,217.8649,217.9953,217.5294,217.7251,19901.0
2022-02-28 11:40:00,233.64,233.72,233.47,233.59,8339.0,217.7344,217.8089,217.576,217.6878,8339.0
2022-02-28 11:45:00,233.56,233.7,233.03,233.13,25121.0,217.6598,217.7903,217.1659,217.2591,25121.0
2022-02-28 11:50:00,233.05,233.92,232.89,233.88,9593.0,217.1846,217.9953,217.0355,217.9581,9593.0
2022-02-28 11:55:00,233.94,234.46,233.94,234.27,25058.0,218.014,218.4986,218.014,218.3215,25058.0
2022-02-28 12:00:00,234.27,234.33,233.98,234.08,14323.0,218.3215,218.3774,218.0512,218.1444,14323.0
2022-02-28 12:05:00,234.08,234.1,233.28,233.32,11764.0,218.1444,218.1631,217.3989,217.4362,11764.0
2022-02-28 12:10:00,233.07,233.3,232.87,233.15,11025.0,217.2032,217.4175,217.0168,217.2778,11025.0
2022-02-28 12:15:00,233.25,233.39,233.08,233.27,7071.0,217.3709,217.5014,217.2125,217.3896,7071.0
2022-02-28 12:20:00,233.28,233.35,232.92,232.99,10251.0,217.3989,217.4641,217.0634,217.1286,10251.0
2022-02-28 12:25:00,233.02,233.29,233.0,233.16,10659.0,217.1566,217.4082,217.138,217.2871,10659.0
2022-02-28 12:30:00,233.17,233.17,232.58,232.58,10886.0,217.2964,217.2964,216.7466,216.7466,10886.0
2022-02-28 12:35:00,232.51,232.94,232.34,232.84,13001.0,216.6813,217.0821,216.5229,216.9889,13001.0
2022-02-28 12:40:00,232.89,233.22,232.39,232.46,14402.0,217.0355,217.343,216.5695,216.6347,14402.0
2022-02-28 12:45:00,232.4,232.62,232.11,232.46,14123.0,216.5788,216.7838,216.3086,216.6347,14123.0
2022-02-28 12:50:00,232.41,232.43,231.96,232.05,12515.0,216.5881,216.6068,216.1688,216.2526,12515.0
2022-02-28 12:55:00,231.96,232.27,231.87,232.27,7413.0,216.1688,216.4577,216.0849,216.4577,7413.0
2022-02-28 13:00:00,232.31,233.06,232.25,232.86,17905.0,216.4949,217.1939,216.439,217.0075,17905.0
2022-02-28 13:05:00,232.98,233.56,232.98,233.48,20747.0,217.1193,217.6598,217.1193,217.5853,20747.0
2022-02-28 13:10:00,233.43,233.81,233.41,233.64,25859.0,217.5387,217.8928,217.5201,217.7344,25859.0
2022-02-28 13:15:00,233.65,233.7,232.86,232.87,13488.0,217.7437,217.7903,217.0075,217.0168,13488.0
2022-02-28 13:20:00,232.89,232.95,232.65,232.91,24271.0,217.0355,217.0914,216.8118,217.0541,24271.0
2022-02-28 13:25:00,233.05,233.34,232.91,233.19,14466.0,217.1846,217.4548,217.0541,217.315,14466.0
2022-02-28 13:30:00,233.14,233.14,232.54,232.6,15958.0,217.2684,217.2684,216.7093,216.7652,15958.0
2022-02-28 13:35:00,232.65,232.72,232.25,232.62,14881.0,216.8118,216.877,216.439,216.7838,14881.0
2022-02-28 13:40:00,232.58,233.27,232.5,232.72,34849.0,216.7466,217.3896,216.672,216.877,34849.0
2022-02-28 13:45:00,232.73,232.73,232.1,232.26,12129.0,216.8863,216.8863,216.2992,216.4483,12129.0
2022-02-28 13:50:00,232.3,232.63,232.27,232.36,8845.0,216.4856,216.7932,216.4577,216.5415,8845.0
2022-02-28 13:55:00,232.43,232.64,232.41,232.54,7379.0,216.6068,216.8025,216.5881,216.7093,7379.0
2022-02-28 14:00:00,232.37,232.52,231.51,231.51,9086.0,216.5509,216.6906,215.7494,215.7494,9086.0
2022-02-28 14:05:00,231.55,231.55,230.83,230.93,21135.0,215.7867,215.7867,215.1157,215.2089,21135.0
2022-02-28 14:10:00,230.97,231.01,230.62,231.01,8761.0,215.2462,215.2834,214.92,215.2834,8761.0
2022-02-28 14:15:00,230.94,231.36,230.88,231.23,21965.0,215.2182,215.6096,215.1623,215.4885,21965.0
2022-02-28 14:20:00,231.36,231.61,230.96,230.98,10017.0,215.6096,215.8426,215.2368,215.2555,10017.0
2022-02-28 14:25:00,231.05,231.47,230.92,231.19,13398.0,215.3207,215.7121,215.1996,215.4512,13398.0
2022-02-28 14:30:00,231.18,231.27,230.52,230.89,14175.0,215.4419,215.5257,214.8268,215.1716,14175.0
2022-02-28 14:35:00,230.95,231.33,230.81,231.2,9038.0,215.2275,215.5817,215.0971,215.4605,9038.0
2022-02-28 14:40:00,231.18,231.72,231.12,231.65,9244.0,215.4419,215.9451,215.386,215.8799,9244.0
2022-02-28 14:45:00,231.63,231.73,231.38,231.38,9637.0,215.8612,215.9544,215.6283,215.6283,9637.0
2022-02-28 14:50:00,231.54,231.85,231.52,231.84,10758.0,215.7774,216.0663,215.7587,216.0569,10758.0
2022-02-28 14:55:00,231.88,232.47,231.76,232.09,9921.0,216.0942,216.644,215.9824,216.2899,9921.0
2022-02-28 15:00:00,232.03,232.22,231.79,231.86,9046.0,216.234,216.4111,216.0103,216.0756,9046.0
2022-02-28 15:05:00,232.01,232.41,231.58,232.26,6660.0,216.2154,216.5881,215.8146,216.4483,6660.0
2022-02-28 15:10:00,232.45,232.45,232.02,232.17,5558.0,216.6254,216.6254,216.2247,216.3645,5558.0
2022-02-28 15:15:00,232.26,232.6,231.84,232.5,15916.0,216.4483,216.7652,216.0569,216.672,15916.0
2022-02-28 15:20:00,232.66,232.96,232.43,232.76,14600.0,216.8211,217.1007,216.6068,216.9143,14600.0
2022-02-28 15:25:00,232.68,233.0,232.31,232.67,12516.0,216.8398,217.138,216.4949,216.8304,12516.0
2022-02-28 15:30:00,232.46,232.46,231.73,231.73,20942.0,216.6347,216.6347,215.9544,215.9544,20942.0
2022-02-28 15:35:00,231.81,232.17,231.72,232.03,19870.0,216.029,216.3645,215.9451,216.234,19870.0
2022-02-28 15:40:00,232.14,233.53,232.14,233.33,20947.0,216.3365,217.6319,216.3365,217.4455,20947.0
2022-02-28 15:45:00,233.35,234.36,233.33,234.18,45235.0,217.4641,218.4054,217.4455,218.2376,45235.0
2022-02-28 15:50:00,234.17,234.52,234.04,234.31,61630.0,218.2283,218.5545,218.1072,218.3588,61630.0
2022-02-28 15:55:00,234.32,234.99,234.32,234.37,145561.0,218.3681,218.9925,218.3681,218.4147,145561.0
2022-03-01 09:30:00,235.0,236.33,234.91,235.62,82562.0,219.0018,220.2413,218.9179,219.5796,82562.0
2022-03-01 09:35:00,235.96,236.87,235.32,235.32,29021.0,219.8965,220.7445,219.3,219.3,29021.0
2022-03-01 09:40:00,235.57,236.0,235.22,235.7,11265.0,219.533,219.9337,219.2068,219.6542,11265.0
2022-03-01 09:45:00,235.77,236.93,235.46,236.9,13090.0,219.7194,220.8004,219.4305,220.7725,13090.0
2022-03-01 09:50:00,236.97,237.03,235.22,235.39,20657.0,220.8377,220.8936,219.2068,219.3653,20657.0
2022-03-01 09:55:00,235.62,235.77,235.0,235.19,15127.0,219.5796,219.7194,219.0018,219.1789,15127.0
2022-03-01 10:00:00,235.34,236.32,235.26,235.79,16115.0,219.3187,220.2319,219.2441,219.738,16115.0
2022-03-01 10:05:00,235.77,236.21,235.26,235.33,10609.0,219.7194,220.1294,219.2441,219.3093,10609.0
2022-03-01 10:10:00,235.27,236.09,235.14,236.09,9984.0,219.2534,220.0176,219.1323,220.0176,9984.0
2022-03-01 10:15:00,236.0,236.07,235.05,235.25,12363.0,219.9337,219.999,219.0484,219.2348,12363.0
2022-03-01 10:20:00,235.52,235.93,235.25,235.33,15998.0,219.4864,219.8685,219.2348,219.3093,15998.0
2022-03-01 10:25:00,235.38,236.05,235.06,235.6,6830.0,219.3559,219.9803,219.0577,219.561,6830.0
2022-03-01 10:30:00,235.72,235.83,235.33,235.33,15342.0,219.6728,219.7753,219.3093,219.3093,15342.0
2022-03-01 10:35:00,235.43,236.5,235.42,235.81,12452.0,219.4025,220.3997,219.3932,219.7567,12452.0
2022-03-01 10:40:00,235.79,235.79,235.19,235.44,16459.0,219.738,219.738,219.1789,219.4119,16459.0
2022-03-01 10:45:00,235.62,235.7,235.19,235.53,12259.0,219.5796,219.6542,219.1789,219.4957,12259.0
2022-03-01 10:50:00,235.48,235.92,235.47,235.57,15474.0,219.4491,219.8592,219.4398,219.533,15474.0
2022-03-01 10:55:00,235.46,235.6,235.05,235.08,10205.0,219.4305,219.561,219.0484,219.0764,10205.0
2022-03-01 11:00:00,235.01,235.82,234.88,235.55,13563.0,219.0111,219.766,218.89,219.5144,13563.0
2022-03-01 11:05:00,235.56,235.59,234.95,235.04,8121.0,219.5237,219.5516,218.9552,219.0391,8121.0
2022-03-01 11:10:00,235.18,236.0,235.12,236.0,6371.0,219.1696,219.9337,219.1136,219.9337,6371.0
2022-03-01 11:15:00,235.96,236.06,235.84,235.94,8216.0,219.8965,219.9896,219.7846,219.8778,8216.0
2022-03-01 11:20:00,235.79,236.35,235.7,236.3,13947.0,219.738,220.2599,219.6542,220.2133,13947.0
2022-03-01 11:25:00,236.29,236.3,235.76,236.0,6392.0,220.204,220.2133,219.7101,219.9337,6392.0
2022-03-01 11:30:00,236.09,236.09,234.83,234.91,15035.0,220.0176,220.0176,218.8434,218.9179,15035.0
2022-03-01 11:35:00,234.97,235.02,234.54,234.7,6762.0,218.9739,219.0204,218.5731,218.7222,6762.0
2022-03-01 11:40:00,234.8,234.9,234.02,234.1,19226.0,218.8154,218.9086,218.0885,218.1631,19226.0
2022-03-01 11:45:00,234.02,234.11,233.28,233.49,14920.0,218.0885,218.1724,217.3989,217.5946,14920.0
2022-03-01 11:50:00,233.55,233.81,233.31,233.49,4468.0,217.6505,217.8928,217.4269,217.5946,4468.0
2022-03-01 11:55:00,233.5,233.67,233.17,233.56,11700.0,217.6039,217.7624,217.2964,217.6598,11700.0
2022-03-01 12:00:00,233.43,233.6,232.93,232.93,8239.0,217.5387,217.6971,217.0727,217.0727,8239.0
2022-03-01 12:05:00,233.0,233.22,232.91,232.93,6133.0,217.138,217.343,217.0541,217.0727,6133.0
2022-03-01 12:10:00,232.98,233.69,232.64,233.69,11678.0,217.1193,217.781,216.8025,217.781,11678.0
2022-03-01 12:15:00,233.62,234.0,233.41,234.0,5107.0,217.7158,218.0699,217.5201,218.0699,5107.0
2022-03-01 12:20:00,233.88,233.92,233.63,233.77,5323.0,217.9581,217.9953,217.7251,217.8555,5323.0
2022-03-01 12:25:00,233.86,234.37,233.81,234.35,9159.0,217.9394,218.4147,217.8928,218.3961,9159.0
2022-03-01 12:30:00,234.23,234.23,233.76,233.81,18090.0,218.2842,218.2842,217.8462,217.8928,18090.0
2022-03-01 12:35:00,233.81,234.44,233.71,234.36,13907.0,217.8928,218.4799,217.7996,218.4054,13907.0
2022-03-01 12:40:00,234.24,234.6,234.12,234.5,7086.0,218.2935,218.629,218.1817,218.5358,7086.0
2022-03-01 12:45:00,234.54,234.7,234.25,234.69,6323.0,218.5731,218.7222,218.3029,218.7129,6323.0
2022-03-01 12:50:00,234.76,234.76,234.3,234.4,17172.0,218.7781,218.7781,218.3495,218.4427,17172.0
2022-03-01 12:55:00,234.38,235.35,234.37,234.89,8671.0,218.424,219.328,218.4147,218.8993,8671.0
2022-03-01 13:00:00,234.86,235.03,234.7,234.9,6923.0,218.8713,219.0298,218.7222,218.9086,6923.0
2022-03-01 13:05:00,234.88,234.91,234.52,234.67,10096.0,218.89,218.9179,218.5545,218.6943,10096.0
2022-03-01 13:10:00,234.71,234.71,233.98,233.98,9007.0,218.7316,218.7316,218.0512,218.0512,9007.0
2022-03-01 13:15:00,234.11,234.44,234.03,234.15,11318.0,218.1724,218.4799,218.0978,218.2097,11318.0
2022-03-01 13:20:00,234.27,234.71,234.15,234.18,9348.0,218.3215,218.7316,218.2097,218.2376,9348.0
2022-03-01 13:25:00,234.1,234.21,233.98,234.15,7229.0,218.1631,218.2656,218.0512,218.2097,7229.0
2022-03-01 13:30:00,234.15,234.2,233.79,233.84,14882.0,218.2097,218.2563,217.8742,217.9208,14882.0
2022-03-01 13:35:00,233.83,234.15,233.79,234.1,17959.0,217.9115,218.2097,217.8742,218.1631,17959.0
2022-03-01 13:40:00,234.05,234.26,233.99,234.22,12017.0,218.1165,218.3122,218.0606,218.2749,12017.0
2022-03-01 13:45:00,234.26,234.65,233.9,234.12,7194.0,218.3122,218.6756,217.9767,218.1817,7194.0
2022-03-01 13:50:00,234.13,234.41,234.13,234.34,4671.0,218.191,218.452,218.191,218.3867,4671.0
2022-03-01 13:55:00,234.34,234.58,234.17,234.18,14474.0,218.3867,218.6104,218.2283,218.2376,14474.0
2022-03-01 14:00:00,234.14,234.18,233.63,233.81,7795.0,218.2004,218.2376,217.7251,217.8928,7795.0
2022-03-01 14:05:00,233.79,234.01,233.48,233.55,9213.0,217.8742,218.0792,217.5853,217.6505,9213.0
2022-03-01 14:10:00,233.54,233.6,233.34,233.58,19124.0,217.6412,217.6971,217.4548,217.6785,19124.0
2022-03-01 14:15:00,233.6,233.94,233.12,233.37,7481.0,217.6971,218.014,217.2498,217.4828,7481.0
2022-03-01 14:20:00,233.51,234.32,233.48,233.9,6854.0,217.6132,218.3681,217.5853,217.9767,6854.0
2022-03-01 14:25:00,233.84,234.19,233.55,234.04,7330.0,217.9208,218.247,217.6505,218.1072,7330.0
2022-03-01 14:30:00,234.07,234.08,233.57,233.89,14588.0,218.1351,218.1444,217.6692,217.9674,14588.0
2022-03-01 14:35:00,233.9,234.3,233.53,234.1,4872.0,217.9767,218.3495,217.6319,218.1631,4872.0
2022-03-01 14:40:00,234.03,234.23,233.82,234.09,7827.0,218.0978,218.2842,217.9021,218.1538,7827.0
2022-03-01 14:45:00,234.3,234.3,233.74,233.78,9412.0,218.3495,218.3495,217.8276,217.8649,9412.0
2022-03-01 14:50:00,233.69,233.74,233.15,233.16,7569.0,217.781,217.8276,217.2778,217.2871,7569.0
2022-03-01 14:55:00,233.05,233.52,233.04,233.46,10585.0,217.1846,217.6226,217.1752,217.5667,10585.0
2022-03-01 15:00:00,233.46,234.5,233.41,234.5,9804.0,217.5667,218.5358,217.5201,218.5358,9804.0
2022-03-01 15:05:00,234.51,234.75,234.2,234.35,8973.0,218.5452,218.7688,218.2563,218.3961,8973.0
2022-03-01 15:10:00,234.4,234.42,233.74,234.09,16419.0,218.4427,218.4613,217.8276,218.1538,16419.0
2022-03-01 15:15:00,234.16,234.16,233.44,233.49,10119.0,218.219,218.219,217.548,217.5946,10119.0
2022-03-01 15:20:00,233.49,233.72,233.22,233.64,16514.0,217.5946,217.8089,217.343,217.7344,16514.0
2022-03-01 15:25:00,233.62,234.04,233.58,233.64,16121.0,217.7158,218.1072,217.6785,217.7344,16121.0
2022-03-01 15:30:00,233.58,234.24,233.32,234.18,14363.0,217.6785,218.2935,217.4362,218.2376,14363.0
2022-03-01 15:35:00,234.17,234.32,233.95,234.23,14642.0,218.2283,218.3681,218.0233,218.2842,14642.0
2022-03-01 15:40:00,234.21,234.69,234.13,234.18,24806.0,218.2656,218.7129,218.191,218.2376,24806.0
2022-03-01 15:45:00,234.13,234.22,233.02,233.02,27479.0,218.191,218.2749,217.1566,217.1566,27479.0
2022-03-01 15:50:00,233.0,233.04,232.1,232.93,112708.0,217.138,217.1752,216.2992,217.0727,112708.0
2022-03-01 15:55:00,232.91,233.55,232.62,233.32,107627.0,217.0541,217.6505,216.7838,217.4362,107627.0
2022-03-02 09:30:00,235.0,235.57,233.56,235.4,89824.0,219.0018,219.533,217.6598,219.3746,89824.0
2022-03-02 09:35:00,235.35,235.35,233.34,233.34,31797.0,219.328,219.328,217.4548,217.4548,31797.0
2022-03-02 09:40:00,233.32,234.11,231.19,231.22,66359.0,217.4362,218.1724,215.4512,215.4791,66359.0
2022-03-02 09:45:00,231.27,232.47,231.19,231.83,55527.0,215.5257,216.644,215.4512,216.0476,55527.0
2022-03-02 09:50:00,231.73,231.95,230.1,230.49,29763.0,215.9544,216.1594,214.4354,214.7988,29763.0
2022-03-02 09:55:00,230.41,230.85,230.19,230.54,33064.0,214.7243,215.1343,214.5193,214.8454,33064.0
2022-03-02 10:00:00,230.61,231.41,230.38,230.63,54133.0,214.9107,215.6562,214.6963,214.9293,54133.0
2022-03-02 10:05:00,230.51,230.62,229.16,229.4,29861.0,214.8175,214.92,213.5594,213.783,29861.0
2022-03-02 10:10:00,229.61,231.24,229.34,231.02,26553.0,213.9787,215.4978,213.7271,215.2928,26553.0
2022-03-02 10:15:00,231.07,232.07,231.07,231.9,10335.0,215.3394,216.2713,215.3394,216.1129,10335.0
2022-03-02 10:20:00,231.84,232.71,231.63,232.71,28609.0,216.0569,216.8677,215.8612,216.8677,28609.0
2022-03-02 10:25:00,232.78,232.91,232.13,232.45,31511.0,216.9329,217.0541,216.3272,216.6254,31511.0
2022-03-02 10:30:00,232.45,232.78,231.65,232.62,22597.0,216.6254,216.9329,215.8799,216.7838,22597.0
2022-03-02 10:35:00,232.65,233.09,232.31,232.61,29134.0,216.8118,217.2218,216.4949,216.7745,29134.0
2022-03-02 10:40:00,232.62,233.1,232.61,232.85,30332.0,216.7838,217.2312,216.7745,216.9982,30332.0
2022-03-02 10:45:00,232.86,233.38,232.54,233.22,36979.0,217.0075,217.4921,216.7093,217.343,36979.0
2022-03-02 10:50:00,233.18,233.7,232.62,233.51,44433.0,217.3057,217.7903,216.7838,217.6132,44433.0
2022-03-02 10:55:00,233.62,234.95,233.62,234.86,20462.0,217.7158,218.9552,217.7158,218.8713,20462.0
2022-03-02 11:00:00,234.93,235.27,234.58,235.12,25777.0,218.9366,219.2534,218.6104,219.1136,25777.0
2022-03-02 11:05:00,235.13,235.57,234.65,235.33,12960.0,219.123,219.533,218.6756,219.3093,12960.0
2022-03-02 11:10:00,235.4,235.4,234.54,234.78,16014.0,219.3746,219.3746,218.5731,218.7968,16014.0
2022-03-02 11:15:00,234.77,234.85,233.72,233.72,26876.0,218.7875,218.862,217.8089,217.8089,26876.0
2022-03-02 11:20:00,233.9,235.02,233.89,234.55,28561.0,217.9767,219.0204,217.9674,218.5824,28561.0
2022-03-02 11:25:00,234.65,234.77,233.98,234.31,26197.0,218.6756,218.7875,218.0512,218.3588,26197.0
2022-03-02 11:30:00,234.35,235.16,234.34,234.68,15084.0,218.3961,219.1509,218.3867,218.7036,15084.0
2022-03-02 11:35:00,234.68,234.72,233.67,234.23,15410.0,218.7036,218.7409,217.7624,218.2842,15410.0
2022-03-02 11:40:00,234.27,234.97,234.27,234.41,11480.0,218.3215,218.9739,218.3215,218.452,11480.0
2022-03-02 11:45:00,234.53,234.79,234.18,234.31,12949.0,218.5638,218.8061,218.2376,218.3588,12949.0
2022-03-02 11:50:00,234.34,234.47,234.11,234.43,10671.0,218.3867,218.5079,218.1724,218.4706,10671.0
2022-03-02 11:55:00,234.53,234.85,234.43,234.84,16077.0,218.5638,218.862,218.4706,218.8527,16077.0
2022-03-02 12:00:00,234.84,235.39,234.84,234.98,19499.0,218.8527,219.3653,218.8527,218.9832,19499.0
2022-03-02 12:05:00,234.9,234.9,234.54,234.64,5754.0,218.9086,218.9086,218.5731,218.6663,5754.0
2022-03-02 12:10:00,234.59,234.81,233.97,234.17,17669.0,218.6197,218.8247,218.0419,218.2283,17669.0
2022-03-02 12:15:00,234.17,234.81,233.85,234.68,13071.0,218.2283,218.8247,217.9301,218.7036,13071.0
2022-03-02 12:20:00,234.61,234.81,234.39,234.54,19468.0,218.6384,218.8247,218.4333,218.5731,19468.0
2022-03-02 12:25:00,234.52,234.98,234.46,234.9,14751.0,218.5545,218.9832,218.4986,218.9086,14751.0
2022-03-02 12:30:00,234.89,235.09,234.88,234.92,8643.0,218.8993,219.0857,218.89,218.9273,8643.0
2022-03-02 12:35:00,234.92,235.2,234.71,234.97,9268.0,218.9273,219.1882,218.7316,218.9739,9268.0
2022-03-02 12:40:00,234.98,235.02,234.58,234.71,14255.0,218.9832,219.0204,218.6104,218.7316,14255.0
2022-03-02 12:45:00,234.7,234.72,234.44,234.62,8744.0,218.7222,218.7409,218.4799,218.6477,8744.0
2022-03-02 12:50:00,234.55,234.69,234.43,234.59,10229.0,218.5824,218.7129,218.4706,218.6197,10229.0
2022-03-02 12:55:00,234.63,234.66,234.39,234.64,10377.0,218.657,218.685,218.4333,218.6663,10377.0
2022-03-02 13:00:00,234.67,235.1,234.67,234.91,11811.0,218.6943,219.095,218.6943,218.9179,11811.0
2022-03-02 13:05:00,234.79,234.95,234.71,234.8,5871.0,218.8061,218.9552,218.7316,218.8154,5871.0
2022-03-02 13:10:00,234.87,235.5,234.85,235.31,6949.0,218.8807,219.4678,218.862,219.2907,6949.0
2022-03-02 13:15:00,235.39,235.44,234.93,234.93,8439.0,219.3653,219.4119,218.9366,218.9366,8439.0
2022-03-02 13:20:00,234.89,235.05,234.86,234.9,5720.0,218.8993,219.0484,218.8713,218.9086,5720.0
2022-03-02 13:25:00,234.92,235.12,234.83,235.05,8001.0,218.9273,219.1136,218.8434,219.0484,8001.0
2022-03-02 13:30:00,235.07,235.33,235.04,235.27,20518.0,219.067,219.3093,219.0391,219.2534,20518.0
2022-03-02 13:35:00,235.21,235.28,234.99,235.17,12926.0,219.1975,219.2627,218.9925,219.1602,12926.0
2022-03-02 13:40:00,235.13,235.13,234.62,234.74,18883.0,219.123,219.123,218.6477,218.7595,18883.0
2022-03-02 13:45:00,234.74,235.04,234.48,234.71,18864.0,218.7595,219.0391,218.5172,218.7316,18864.0
2022-03-02 13:50:00,234.77,234.94,234.53,234.64,13558.0,218.7875,218.9459,218.5638,218.6663,13558.0
2022-03-02 13:55:00,234.63,235.11,234.53,234.93,18187.0,218.657,219.1043,218.5638,218.9366,18187.0
2022-03-02 14:00:00,234.92,235.12,234.73,235.07,9450.0,218.9273,219.1136,218.7502,219.067,9450.0
2022-03-02 14:05:00,235.08,235.12,234.47,234.65,10898.0,219.0764,219.1136,218.5079,218.6756,10898.0
2022-03-02 14:10:00,234.7,234.7,234.14,234.14,18877.0,218.7222,218.7222,218.2004,218.2004,18877.0
2022-03-02 14:15:00,234.1,234.33,234.06,234.19,12963.0,218.1631,218.3774,218.1258,218.247,12963.0
2022-03-02 14:20:00,234.21,234.5,234.05,234.46,17272.0,218.2656,218.5358,218.1165,218.4986,17272.0
2022-03-02 14:25:00,234.55,234.71,234.09,234.71,14667.0,218.5824,218.7316,218.1538,218.7316,14667.0
2022-03-02 14:30:00,234.71,235.29,234.61,235.18,25606.0,218.7316,219.2721,218.6384,219.1696,25606.0
2022-03-02 14:35:00,235.23,235.42,235.11,235.28,6981.0,219.2162,219.3932,219.1043,219.2627,6981.0
2022-03-02 14:40:00,235.23,235.3,234.95,235.1,10025.0,219.2162,219.2814,218.9552,219.095,10025.0
2022-03-02 14:45:00,235.01,235.01,234.6,234.7,8570.0,219.0111,219.0111,218.629,218.7222,8570.0
2022-03-02 14:50:00,234.7,235.24,234.69,234.78,13191.0,218.7222,219.2255,218.7129,218.7968,13191.0
2022-03-02 14:55:00,234.77,235.0,234.63,234.8,17427.0,218.7875,219.0018,218.657,218.8154,17427.0
2022-03-02 15:00:00,234.8,235.17,234.73,235.0,16256.0,218.8154,219.1602,218.7502,219.0018,16256.0
2022-03-02 15:05:00,235.05,235.37,234.84,235.04,19648.0,219.0484,219.3466,218.8527,219.0391,19648.0
2022-03-02 15:10:00,235.01,235.22,234.88,235.03,10743.0,219.0111,219.2068,218.89,219.0298,10743.0
2022-03-02 15:15:00,235.03,235.73,234.94,235.64,18138.0,219.0298,219.6821,218.9459,219.5982,18138.0
2022-03-02 15:20:00,235.64,235.93,235.38,235.88,18570.0,219.5982,219.8685,219.3559,219.8219,18570.0
2022-03-02 15:25:00,235.95,236.24,235.73,236.24,18346.0,219.8871,220.1574,219.6821,220.1574,18346.0
2022-03-02 15:30:00,236.28,236.58,236.18,236.35,30667.0,220.1947,220.4742,220.1015,220.2599,30667.0
2022-03-02 15:35:00,236.38,236.64,236.3,236.42,25091.0,220.2879,220.5302,220.2133,220.3251,25091.0
2022-03-02 15:40:00,236.4,236.57,235.9,235.92,35072.0,220.3065,220.4649,219.8405,219.8592,35072.0
2022-03-02 15:45:00,235.94,236.13,235.82,235.98,43195.0,219.8778,220.0549,219.766,219.9151,43195.0
2022-03-02 15:50:00,236.04,236.35,235.83,236.04,63939.0,219.971,220.2599,219.7753,219.971,63939.0
2022-03-02 15:55:00,236.06,236.06,235.44,235.83,119726.0,219.9896,219.9896,219.4119,219.7753,119726.0
2022-03-03 09:30:00,236.78,237.5,236.33,236.33,41279.0,220.6606,221.3316,220.2413,220.2413,41279.0
2022-03-03 09:35:00,236.32,236.79,236.17,236.57,20179.0,220.2319,220.67,220.0922,220.4649,20179.0
2022-03-03 09:40:00,236.53,237.29,236.5,237.25,12817.0,220.4277,221.1359,220.3997,221.0986,12817.0
2022-03-03 09:45:00,237.39,238.34,236.97,237.35,18683.0,221.2291,222.1144,220.8377,221.1918,18683.0
2022-03-03 09:50:00,237.59,237.83,236.94,237.39,6628.0,221.4155,221.6392,220.8097,221.2291,6628.0
2022-03-03 09:55:00,237.33,237.97,237.1,237.97,10295.0,221.1732,221.7696,220.9588,221.7696,10295.0
2022-03-03 10:00:00,237.93,238.07,236.86,237.06,10388.0,221.7323,221.8628,220.7352,220.9216,10388.0
2022-03-03 10:05:00,237.08,237.68,236.7,237.68,9854.0,220.9402,221.4994,220.5861,221.4994,9854.0
2022-03-03 10:10:00,237.77,238.15,237.37,237.92,7944.0,221.5832,221.9374,221.2105,221.723,7944.0
2022-03-03 10:15:00,237.9,238.02,237.6,237.88,7223.0,221.7044,221.8162,221.4248,221.6857,7223.0
2022-03-03 10:20:00,237.78,238.39,237.42,238.07,17531.0,221.5926,222.161,221.2571,221.8628,17531.0
2022-03-03 10:25:00,238.04,238.04,237.6,237.94,5454.0,221.8349,221.8349,221.4248,221.7417,5454.0
2022-03-03 10:30:00,237.94,238.44,237.5,237.5,5650.0,221.7417,222.2076,221.3316,221.3316,5650.0
2022-03-03 10:35:00,237.54,238.14,237.27,237.27,4933.0,221.3689,221.928,221.1173,221.1173,4933.0
2022-03-03 10:40:00,237.19,237.61,237.19,237.26,6558.0,221.0427,221.4341,221.0427,221.108,6558.0
2022-03-03 10:45:00,237.26,237.26,236.73,237.19,5883.0,221.108,221.108,220.614,221.0427,5883.0
2022-03-03 10:50:00,237.21,237.45,237.14,237.18,11070.0,221.0614,221.285,220.9961,221.0334,11070.0
2022-03-03 10:55:00,237.2,237.38,237.1,237.2,13483.0,221.052,221.2198,220.9588,221.052,13483.0
2022-03-03 11:00:00,237.34,237.43,236.82,236.83,18520.0,221.1825,221.2664,220.6979,220.7072,18520.0
2022-03-03 11:05:00,236.77,237.55,236.62,237.32,8359.0,220.6513,221.3782,220.5115,221.1639,8359.0
2022-03-03 11:10:00,237.17,237.42,236.93,237.1,10794.0,221.0241,221.2571,220.8004,220.9588,10794.0
2022-03-03 11:15:00,237.09,237.29,236.77,237.16,28150.0,220.9495,221.1359,220.6513,221.0148,28150.0
2022-03-03 11:20:00,237.24,237.54,237.16,237.31,5786.0,221.0893,221.3689,221.0148,221.1546,5786.0
2022-03-03 11:25:00,237.19,237.64,237.19,237.62,4265.0,221.0427,221.4621,221.0427,221.4434,4265.0
2022-03-03 11:30:00,237.54,237.7,237.41,237.51,4696.0,221.3689,221.518,221.2477,221.3409,4696.0
2022-03-03 11:35:00,237.37,237.62,237.31,237.4,4478.0,221.2105,221.4434,221.1546,221.2384,4478.0
2022-03-03 11:40:00,237.46,237.49,237.32,237.34,5217.0,221.2943,221.3223,221.1639,221.1825,5217.0
2022-03-03 11:45:00,237.29,237.52,237.14,237.35,10242.0,221.1359,221.3503,220.9961,221.1918,10242.0
2022-03-03 11:50:00,237.38,237.47,237.14,237.21,5080.0,221.2198,221.3037,220.9961,221.0614,5080.0
2022-03-03 11:55:00,237.36,237.61,237.18,237.37,11483.0,221.2011,221.4341,221.0334,221.2105,11483.0
2022-03-03 12:00:00,237.16,237.46,237.13,237.42,3099.0,221.0148,221.2943,220.9868,221.2571,3099.0
2022-03-03 12:05:00,237.49,237.71,237.27,237.67,13349.0,221.3223,221.5273,221.1173,221.49,13349.0
2022-03-03 12:10:00,237.62,237.78,237.53,237.62,11049.0,221.4434,221.5926,221.3596,221.4434,11049.0
2022-03-03 12:15:00,237.55,238.08,237.53,237.9,4227.0,221.3782,221.8721,221.3596,221.7044,4227.0
2022-03-03 12:20:00,237.84,238.2,237.83,237.96,5944.0,221.6485,221.984,221.6392,221.7603,5944.0
2022-03-03 12:25:00,237.98,237.98,237.76,237.82,5400.0,221.7789,221.7789,221.5739,221.6298,5400.0
2022-03-03 12:30:00,237.76,238.9,237.6,238.57,10327.0,221.5739,222.6363,221.4248,222.3288,10327.0
2022-03-03 12:35:00,238.41,238.53,238.11,238.28,3939.0,222.1797,222.2915,221.9001,222.0585,3939.0
2022-03-03 12:40:00,238.16,238.43,238.07,238.33,4150.0,221.9467,222.1983,221.8628,222.1051,4150.0
2022-03-03 12:45:00,238.4,238.78,238.15,238.47,13090.0,222.1703,222.5245,221.9374,222.2356,13090.0
2022-03-03 12:50:00,238.59,238.63,238.23,238.31,9468.0,222.3474,222.3847,222.0119,222.0865,9468.0
2022-03-03 12:55:00,238.25,238.36,238.17,238.28,7901.0,222.0306,222.1331,221.956,222.0585,7901.0
2022-03-03 13:00:00,238.21,238.25,237.97,238.24,5823.0,221.9933,222.0306,221.7696,222.0212,5823.0
2022-03-03 13:05:00,238.16,238.17,237.81,237.81,2618.0,221.9467,221.956,221.6205,221.6205,2618.0
2022-03-03 13:10:00,237.8,238.1,237.7,238.1,3372.0,221.6112,221.8908,221.518,221.8908,3372.0
2022-03-03 13:15:00,238.21,238.28,237.93,238.17,5433.0,221.9933,222.0585,221.7323,221.956,5433.0
2022-03-03 13:20:00,238.06,238.21,238.06,238.2,2470.0,221.8535,221.9933,221.8535,221.984,2470.0
2022-03-03 13:25:00,238.16,238.23,238.0,238.07,3970.0,221.9467,222.0119,221.7976,221.8628,3970.0
2022-03-03 13:30:00,238.1,238.18,237.82,238.09,6108.0,221.8908,221.9653,221.6298,221.8815,6108.0
2022-03-03 13:35:00,238.18,238.59,238.17,238.34,7997.0,221.9653,222.3474,221.956,222.1144,7997.0
2022-03-03 13:40:00,238.34,238.4,238.09,238.25,9393.0,222.1144,222.1703,221.8815,222.0306,9393.0
2022-03-03 13:45:00,238.19,238.37,238.09,238.36,6808.0,221.9746,222.1424,221.8815,222.1331,6808.0
2022-03-03 13:50:00,238.41,238.98,238.41,238.69,23757.0,222.1797,222.7109,222.1797,222.4406,23757.0
2022-03-03 13:55:00,238.67,238.87,238.67,238.86,10402.0,222.422,222.6084,222.422,222.599,10402.0
2022-03-03 14:00:00,238.93,239.24,238.84,239.05,22912.0,222.6643,222.9532,222.5804,222.7761,22912.0
2022-03-03 14:05:00,239.07,239.16,238.92,238.93,9678.0,222.7947,222.8786,222.6549,222.6643,9678.0
2022-03-03 14:10:00,238.97,239.51,238.85,239.44,13390.0,222.7015,223.2048,222.5897,223.1395,13390.0
2022-03-03 14:15:00,239.47,239.48,239.16,239.27,19407.0,223.1675,223.1768,222.8786,222.9811,19407.0
2022-03-03 14:20:00,239.27,239.45,238.98,239.37,12780.0,222.9811,223.1489,222.7109,223.0743,12780.0
2022-03-03 14:25:00,239.37,239.76,239.37,239.75,3846.0,223.0743,223.4378,223.0743,223.4284,3846.0
2022-03-03 14:30:00,239.72,239.73,239.46,239.55,15748.0,223.4005,223.4098,223.1582,223.2421,15748.0
2022-03-03 14:35:00,239.54,239.55,239.27,239.31,12354.0,223.2327,223.2421,222.9811,223.0184,12354.0
2022-03-03 14:40:00,239.33,239.65,239.32,239.56,7562.0,223.037,223.3353,223.0277,223.2514,7562.0
2022-03-03 14:45:00,239.55,239.57,239.11,239.11,5763.0,223.2421,223.2607,222.832,222.832,5763.0
2022-03-03 14:50:00,239.11,239.17,238.6,238.81,14776.0,222.832,222.8879,222.3567,222.5524,14776.0
2022-03-03 14:55:00,238.83,238.91,238.58,238.65,5393.0,222.5711,222.6456,222.3381,222.4033,5393.0
2022-03-03 15:00:00,238.64,238.7,238.25,238.36,7791.0,222.394,222.4499,222.0306,222.1331,7791.0
2022-03-03 15:05:00,238.45,238.76,238.25,238.51,8170.0,222.2169,222.5058,222.0306,222.2729,8170.0
2022-03-03 15:10:00,238.38,238.48,238.16,238.28,6865.0,222.1517,222.2449,221.9467,222.0585,6865.0
2022-03-03 15:15:00,238.34,239.2,238.34,239.09,10087.0,222.1144,222.9159,222.1144,222.8134,10087.0
2022-03-03 15:20:00,239.04,239.2,238.77,239.11,5910.0,222.7668,222.9159,222.5152,222.832,5910.0
2022-03-03 15:25:00,239.21,239.55,239.14,239.55,9285.0,222.9252,223.2421,222.86,223.2421,9285.0
2022-03-03 15:30:00,239.56,239.56,238.61,238.69,18584.0,223.2514,223.2514,222.3661,222.4406,18584.0
2022-03-03 15:35:00,238.68,238.68,238.37,238.48,14350.0,222.4313,222.4313,222.1424,222.2449,14350.0
2022-03-03 15:40:00,238.46,238.49,238.0,238.05,14990.0,222.2263,222.2542,221.7976,221.8442,14990.0
2022-03-03 15:45:00,237.96,238.35,237.76,238.34,30594.0,221.7603,222.1238,221.5739,222.1144,30594.0
2022-03-03 15:50:00,238.23,238.6,238.03,238.41,29034.0,222.0119,222.3567,221.8255,222.1797,29034.0
2022-03-03 15:55:00,238.35,238.43,237.96,238.1,64223.0,222.1238,222.1983,221.7603,221.8908,64223.0
2022-03-04 09:30:00,236.1,236.7,235.06,235.15,85604.0,220.0269,220.5861,219.0577,219.1416,85604.0
2022-03-04 09:35:00,235.15,236.13,235.15,235.68,16430.0,219.1416,220.0549,219.1416,219.6355,16430.0
2022-03-04 09:40:00,235.44,237.49,235.44,237.49,20529.0,219.4119,221.3223,219.4119,221.3223,20529.0
2022-03-04 09:45:00,237.45,237.54,236.24,236.24,9835.0,221.285,221.3689,220.1574,220.1574,9835.0
2022-03-04 09:50:00,236.37,237.15,236.31,237.1,15938.0,220.2785,221.0054,220.2226,220.9588,15938.0
2022-03-04 09:55:00,237.04,238.41,236.77,238.04,27279.0,220.9029,222.1797,220.6513,221.8349,27279.0
2022-03-04 10:00:00,238.19,238.19,236.5,236.5,8839.0,221.9746,221.9746,220.3997,220.3997,8839.0
2022-03-04 10:05:00,236.5,236.83,236.21,236.22,9707.0,220.3997,220.7072,220.1294,220.1388,9707.0
2022-03-04 10:10:00,236.38,236.71,236.19,236.37,15704.0,220.2879,220.5954,220.1108,220.2785,15704.0
2022-03-04 10:15:00,236.23,236.97,236.03,236.74,25515.0,220.1481,220.8377,219.9617,220.6234,25515.0
2022-03-04 10:20:00,236.69,236.83,236.29,236.46,6394.0,220.5768,220.7072,220.204,220.3624,6394.0
2022-03-04 10:25:00,236.28,236.9,236.25,236.9,12508.0,220.1947,220.7725,220.1667,220.7725,12508.0
2022-03-04 10:30:00,236.96,236.96,236.18,236.52,10030.0,220.8284,220.8284,220.1015,220.4183,10030.0
2022-03-04 10:35:00,236.5,236.81,236.4,236.63,10599.0,220.3997,220.6886,220.3065,220.5208,10599.0
2022-03-04 10:40:00,236.52,236.82,236.18,236.48,9952.0,220.4183,220.6979,220.1015,220.3811,9952.0
2022-03-04 10:45:00,236.5,237.97,236.5,237.8,27344.0,220.3997,221.7696,220.3997,221.6112,27344.0
2022-03-04 10:50:00,237.8,238.21,237.63,238.03,15387.0,221.6112,221.9933,221.4528,221.8255,15387.0
2022-03-04 10:55:00,237.98,238.57,237.84,238.5,27167.0,221.7789,222.3288,221.6485,222.2635,27167.0
2022-03-04 11:00:00,238.58,238.86,238.18,238.45,10484.0,222.3381,222.599,221.9653,222.2169,10484.0
2022-03-04 11:05:00,238.32,238.81,238.2,238.63,12238.0,222.0958,222.5524,221.984,222.3847,12238.0
2022-03-04 11:10:00,238.67,238.69,238.22,238.63,13523.0,222.422,222.4406,222.0026,222.3847,13523.0
2022-03-04 11:15:00,238.57,238.96,238.37,238.63,19491.0,222.3288,222.6922,222.1424,222.3847,19491.0
2022-03-04 11:20:00,238.6,238.6,237.79,238.19,19161.0,222.3567,222.3567,221.6019,221.9746,19161.0
2022-03-04 11:25:00,238.19,238.37,237.63,237.97,17646.0,221.9746,222.1424,221.4528,221.7696,17646.0
2022-03-04 11:30:00,237.8,238.21,237.76,238.21,8028.0,221.6112,221.9933,221.5739,221.9933,8028.0
2022-03-04 11:35:00,238.2,238.81,237.94,238.63,11189.0,221.984,222.5524,221.7417,222.3847,11189.0
2022-03-04 11:40:00,238.58,238.71,238.27,238.39,21669.0,222.3381,222.4592,222.0492,222.161,21669.0
2022-03-04 11:45:00,238.4,238.8,238.38,238.8,16207.0,222.1703,222.5431,222.1517,222.5431,16207.0
2022-03-04 11:50:00,238.69,238.97,238.68,238.96,11724.0,222.4406,222.7015,222.4313,222.6922,11724.0
2022-03-04 11:55:00,239.0,239.43,238.99,239.37,12114.0,222.7295,223.1302,222.7202,223.0743,12114.0
2022-03-04 12:00:00,239.49,239.82,239.27,239.72,13136.0,223.1861,223.4937,222.9811,223.4005,13136.0
2022-03-04 12:05:00,239.75,240.71,239.65,240.37,67890.0,223.4284,224.3231,223.3353,224.0062,67890.0
2022-03-04 12:10:00,240.46,241.01,240.46,240.98,16619.0,224.0901,224.6027,224.0901,224.5747,16619.0
2022-03-04 12:15:00,240.95,241.15,240.81,240.89,20326.0,224.5468,224.7331,224.4163,224.4908,20326.0
2022-03-04 12:20:00,240.99,241.59,240.81,241.34,9785.0,224.584,225.1432,224.4163,224.9102,9785.0
2022-03-04 12:25:00,241.3,241.81,241.25,241.75,17555.0,224.8729,225.3482,224.8263,225.2923,17555.0
2022-03-04 12:30:00,241.7,242.1,241.7,241.98,35791.0,225.2457,225.6185,225.2457,225.5066,35791.0
2022-03-04 12:35:00,242.03,242.19,241.79,241.91,15265.0,225.5532,225.7023,225.3296,225.4414,15265.0
2022-03-04 12:40:00,241.9,242.38,241.78,242.17,21149.0,225.4321,225.8794,225.3202,225.6837,21149.0
2022-03-04 12:45:00,242.14,242.42,242.03,242.3,23014.0,225.6557,225.9167,225.5532,225.8048,23014.0
2022-03-04 12:50:00,242.31,242.72,242.02,242.69,28688.0,225.8142,226.1963,225.5439,226.1683,28688.0
2022-03-04 12:55:00,242.71,243.17,242.65,243.02,48250.0,226.1869,226.6156,226.131,226.4758,48250.0
2022-03-04 13:00:00,243.14,243.46,243.04,243.39,18848.0,226.5877,226.8859,226.4945,226.8206,18848.0
2022-03-04 13:05:00,243.39,243.7,243.34,243.63,14352.0,226.8206,227.1095,226.774,227.0443,14352.0
2022-03-04 13:10:00,243.63,243.63,243.18,243.18,17022.0,227.0443,227.0443,226.6249,226.6249,17022.0
2022-03-04 13:15:00,243.19,243.45,243.18,243.23,11937.0,226.6343,226.8766,226.6249,226.6715,11937.0
2022-03-04 13:20:00,243.33,243.84,242.66,242.69,11459.0,226.7647,227.24,226.1403,226.1683,11459.0
2022-03-04 13:25:00,242.8,243.21,242.7,243.1,20472.0,226.2708,226.6529,226.1776,226.5504,20472.0
2022-03-04 13:30:00,243.12,243.7,243.12,243.63,35945.0,226.569,227.1095,226.569,227.0443,35945.0
2022-03-04 13:35:00,243.63,243.63,243.13,243.27,35314.0,227.0443,227.0443,226.5783,226.7088,35314.0
2022-03-04 13:40:00,243.22,243.28,242.98,243.11,32254.0,226.6622,226.7181,226.4386,226.5597,32254.0
2022-03-04 13:45:00,243.1,243.37,243.0,243.26,26636.0,226.5504,226.802,226.4572,226.6995,26636.0
2022-03-04 13:50:00,243.3,243.59,243.22,243.56,14130.0,226.7368,227.007,226.6622,226.9791,14130.0
2022-03-04 13:55:00,243.61,243.67,243.06,243.17,30197.0,227.0257,227.0816,226.5131,226.6156,30197.0
2022-03-04 14:00:00,243.27,243.72,243.25,243.59,27019.0,226.7088,227.1282,226.6902,227.007,27019.0
2022-03-04 14:05:00,243.64,243.97,243.51,243.81,14286.0,227.0536,227.3612,226.9325,227.212,14286.0
2022-03-04 14:10:00,243.78,243.95,243.6,243.77,13611.0,227.1841,227.3425,227.0163,227.1748,13611.0
2022-03-04 14:15:00,243.72,243.94,243.6,243.85,13861.0,227.1282,227.3332,227.0163,227.2493,13861.0
2022-03-04 14:20:00,243.8,244.41,243.77,244.25,23654.0,227.2027,227.7712,227.1748,227.6221,23654.0
2022-03-04 14:25:00,244.17,244.35,243.65,244.21,15227.0,227.5475,227.7153,227.0629,227.5848,15227.0
2022-03-04 14:30:00,244.14,244.3,244.05,244.18,10188.0,227.5196,227.6687,227.4357,227.5569,10188.0
2022-03-04 14:35:00,244.18,244.2,243.8,243.87,21074.0,227.5569,227.5755,227.2027,227.268,21074.0
2022-03-04 14:40:00,243.87,243.89,242.75,242.78,9047.0,227.268,227.2866,226.2242,226.2522,9047.0
2022-03-04 14:45:00,242.74,243.24,242.66,242.86,13149.0,226.2149,226.6809,226.1403,226.3267,13149.0
2022-03-04 14:50:00,242.86,243.02,242.68,242.71,10424.0,226.3267,226.4758,226.159,226.1869,10424.0
2022-03-04 14:55:00,242.8,242.87,242.21,242.25,9901.0,226.2708,226.336,225.721,225.7582,9901.0
2022-03-04 15:00:00,242.29,242.78,242.19,242.49,51295.0,225.7955,226.2522,225.7023,225.9819,51295.0
2022-03-04 15:05:00,242.53,242.74,242.4,242.6,6899.0,226.0192,226.2149,225.898,226.0844,6899.0
2022-03-04 15:10:00,242.6,242.78,242.14,242.21,9460.0,226.0844,226.2522,225.6557,225.721,9460.0
2022-03-04 15:15:00,242.3,242.51,242.23,242.24,8700.0,225.8048,226.0005,225.7396,225.7489,8700.0
2022-03-04 15:20:00,242.28,243.0,242.21,242.9,12316.0,225.7862,226.4572,225.721,226.364,12316.0
2022-03-04 15:25:00,243.08,243.34,242.94,243.04,21419.0,226.5317,226.774,226.4013,226.4945,21419.0
2022-03-04 15:30:00,243.06,243.54,242.97,243.15,47589.0,226.5131,226.9604,226.4292,226.597,47589.0
2022-03-04 15:35:00,243.18,243.28,242.81,242.97,32193.0,226.6249,226.7181,226.2801,226.4292,32193.0
2022-03-04 15:40:00,242.97,243.96,242.9,243.91,39131.0,226.4292,227.3518,226.364,227.3052,39131.0
2022-03-04 15:45:00,243.87,244.23,243.57,243.61,68860.0,227.268,227.6035,226.9884,227.0257,68860.0
2022-03-04 15:50:00,243.84,244.92,243.66,244.85,156458.0,227.24,228.2465,227.0723,228.1812,156458.0
2022-03-04 15:55:00,244.86,245.56,244.47,245.38,243526.0,228.1906,228.8429,227.8271,228.6752,243526.0
2022-03-07 09:30:00,245.51,247.41,245.48,246.65,185802.0,228.7963,230.567,228.7684,229.8587,185802.0
2022-03-07 09:35:00,246.77,248.5,246.75,248.49,56269.0,229.9705,231.5828,229.9519,231.5734,56269.0
2022-03-07 09:40:00,248.5,251.41,248.49,250.73,123990.0,231.5828,234.2947,231.5734,233.661,123990.0
2022-03-07 09:45:00,250.72,251.42,250.16,251.18,69157.0,233.6516,234.304,233.1298,234.0803,69157.0
2022-03-07 09:50:00,251.21,252.0,249.84,251.89,60937.0,234.1083,234.8445,232.8315,234.742,60937.0
2022-03-07 09:55:00,251.83,252.33,251.37,251.49,65160.0,234.6861,235.152,234.2574,234.3692,65160.0
2022-03-07 10:00:00,251.45,252.1,250.58,251.14,66522.0,234.3319,234.9377,233.5212,234.043,66522.0
2022-03-07 10:05:00,251.14,252.85,250.74,252.72,33194.0,234.043,235.6366,233.6703,235.5155,33194.0
2022-03-07 10:10:00,252.63,253.51,252.62,253.42,43356.0,235.4316,236.2517,235.4223,236.1678,43356.0
2022-03-07 10:15:00,253.46,254.06,253.25,253.84,43445.0,236.2051,236.7643,236.0094,236.5592,43445.0
2022-03-07 10:20:00,253.74,253.83,251.79,251.79,45701.0,236.466,236.5499,234.6488,234.6488,45701.0
2022-03-07 10:25:00,251.79,253.47,251.59,252.73,59892.0,234.6488,236.2144,234.4624,235.5248,59892.0
2022-03-07 10:30:00,252.73,253.76,252.61,253.06,37098.0,235.5248,236.4847,235.413,235.8323,37098.0
2022-03-07 10:35:00,253.1,253.97,253.08,253.56,29889.0,235.8696,236.6804,235.851,236.2983,29889.0
2022-03-07 10:40:00,253.59,254.63,253.35,254.44,161589.0,236.3263,237.2955,236.1026,237.1184,161589.0
2022-03-07 10:45:00,254.36,254.79,253.67,254.7,38605.0,237.0438,237.4446,236.4008,237.3607,38605.0
2022-03-07 10:50:00,254.73,254.99,254.49,254.83,49044.0,237.3886,237.6309,237.165,237.4818,49044.0
2022-03-07 10:55:00,254.89,254.89,253.93,253.94,61060.0,237.5378,237.5378,236.6431,236.6524,61060.0
2022-03-07 11:00:00,253.88,253.88,252.02,252.04,57293.0,236.5965,236.5965,234.8631,234.8818,57293.0
2022-03-07 11:05:00,252.05,253.01,251.36,252.62,37526.0,234.8911,235.7857,234.2481,235.4223,37526.0
2022-03-07 11:10:00,252.69,253.09,252.24,252.86,23100.0,235.4875,235.8603,235.0682,235.6459,23100.0
2022-03-07 11:15:00,252.97,253.05,252.23,252.36,28233.0,235.7485,235.823,235.0588,235.18,28233.0
2022-03-07 11:20:00,252.35,253.67,252.09,253.07,27612.0,235.1707,236.4008,234.9284,235.8417,27612.0
2022-03-07 11:25:00,252.87,253.49,252.7,253.34,18102.0,235.6553,236.2331,235.4968,236.0933,18102.0
2022-03-07 11:30:00,253.51,253.92,252.95,253.86,16286.0,236.2517,236.6338,235.7298,236.5779,16286.0
2022-03-07 11:35:00,253.89,254.24,252.46,252.48,45977.0,236.6058,236.932,235.2732,235.2918,45977.0
2022-03-07 11:40:00,252.4,252.67,252.04,252.37,16755.0,235.2173,235.4689,234.8818,235.1893,16755.0
2022-03-07 11:45:00,252.44,252.99,252.33,252.36,33443.0,235.2545,235.7671,235.152,235.18,33443.0
2022-03-07 11:50:00,252.27,252.27,251.56,251.59,26901.0,235.0961,235.0961,234.4344,234.4624,26901.0
2022-03-07 11:55:00,251.62,251.98,251.26,251.9,35351.0,234.4904,234.8259,234.1549,234.7513,35351.0
2022-03-07 12:00:00,251.9,251.9,250.48,250.55,22359.0,234.7513,234.7513,233.428,233.4932,22359.0
2022-03-07 12:05:00,250.7,250.92,250.4,250.7,25796.0,233.633,233.838,233.3534,233.633,25796.0
2022-03-07 12:10:00,250.71,250.83,250.2,250.67,18595.0,233.6423,233.7541,233.167,233.605,18595.0
2022-03-07 12:15:00,250.75,250.96,250.55,250.71,76712.0,233.6796,233.8753,233.4932,233.6423,76712.0
2022-03-07 12:20:00,250.66,250.66,248.92,249.44,39824.0,233.5957,233.5957,231.9742,232.4588,39824.0
2022-03-07 12:25:00,249.4,250.11,249.38,249.79,19377.0,232.4215,233.0832,232.4029,232.7849,19377.0
2022-03-07 12:30:00,249.75,249.81,248.91,249.17,61688.0,232.7477,232.8036,231.9649,232.2072,61688.0
2022-03-07 12:35:00,249.17,249.17,248.56,248.94,12588.0,232.2072,232.2072,231.6387,231.9928,12588.0
2022-03-07 12:40:00,248.84,249.1,248.65,248.98,30080.0,231.8996,232.1419,231.7226,232.0301,30080.0
2022-03-07 12:45:00,248.93,249.28,248.54,249.07,30208.0,231.9835,232.3097,231.62,232.114,30208.0
2022-03-07 12:50:00,249.02,249.37,248.7,248.77,18495.0,232.0674,232.3935,231.7692,231.8344,18495.0
2022-03-07 12:55:00,248.9,249.73,248.76,249.6,34652.0,231.9555,232.729,231.8251,232.6079,34652.0
2022-03-07 13:00:00,249.53,250.08,249.48,249.6,20499.0,232.5426,233.0552,232.4961,232.6079,20499.0
2022-03-07 13:05:00,249.56,249.73,249.18,249.29,18443.0,232.5706,232.729,232.2165,232.319,18443.0
2022-03-07 13:10:00,249.23,249.68,249.2,249.58,41113.0,232.2631,232.6824,232.2351,232.5892,41113.0
2022-03-07 13:15:00,249.64,249.79,249.0,249.35,34676.0,232.6452,232.7849,232.0487,232.3749,34676.0
2022-03-07 13:20:00,249.35,250.07,249.35,249.53,18006.0,232.3749,233.0459,232.3749,232.5426,18006.0
2022-03-07 13:25:00,249.52,250.09,249.52,249.65,14238.0,232.5333,233.0645,232.5333,232.6545,14238.0
2022-03-07 13:30:00,249.64,249.86,249.39,249.69,19495.0,232.6452,232.8502,232.4122,232.6918,19495.0
2022-03-07 13:35:00,249.7,250.24,249.63,250.09,18842.0,232.7011,233.2043,232.6358,233.0645,18842.0
2022-03-07 13:40:00,250.0,250.13,249.8,249.99,35235.0,232.9806,233.1018,232.7943,232.9713,35235.0
2022-03-07 13:45:00,249.98,250.02,249.72,249.79,17237.0,232.962,232.9993,232.7197,232.7849,17237.0
2022-03-07 13:50:00,249.82,250.14,249.6,250.04,19954.0,232.8129,233.1111,232.6079,233.0179,19954.0
2022-03-07 13:55:00,250.05,250.26,249.95,250.2,9991.0,233.0272,233.2229,232.9341,233.167,9991.0
2022-03-07 14:00:00,250.25,250.29,249.82,250.03,20679.0,233.2136,233.2509,232.8129,233.0086,20679.0
2022-03-07 14:05:00,250.0,250.42,249.93,250.24,21979.0,232.9806,233.3721,232.9154,233.2043,21979.0
2022-03-07 14:10:00,250.18,251.02,250.18,251.01,27820.0,233.1484,233.9312,233.1484,233.9219,27820.0
2022-03-07 14:15:00,251.14,251.21,250.63,250.76,11188.0,234.043,234.1083,233.5678,233.6889,11188.0
2022-03-07 14:20:00,250.69,250.69,249.95,250.27,15569.0,233.6237,233.6237,232.9341,233.2323,15569.0
2022-03-07 14:25:00,250.27,250.83,250.22,250.64,32760.0,233.2323,233.7541,233.1857,233.5771,32760.0
2022-03-07 14:30:00,250.63,250.77,250.38,250.41,18006.0,233.5678,233.6982,233.3348,233.3627,18006.0
2022-03-07 14:35:00,250.53,250.83,250.53,250.78,22462.0,233.4746,233.7541,233.4746,233.7075,22462.0
2022-03-07 14:40:00,250.78,250.8,250.49,250.62,20528.0,233.7075,233.7262,233.4373,233.5584,20528.0
2022-03-07 14:45:00,250.64,251.01,250.6,250.91,11606.0,233.5771,233.9219,233.5398,233.8287,11606.0
2022-03-07 14:50:00,250.91,251.01,249.81,249.81,94261.0,233.8287,233.9219,232.8036,232.8036,94261.0
2022-03-07 14:55:00,249.91,250.69,249.85,249.85,34696.0,232.8968,233.6237,232.8409,232.8409,34696.0
2022-03-07 15:00:00,249.92,250.4,249.87,250.4,97471.0,232.9061,233.3534,232.8595,233.3534,97471.0
2022-03-07 15:05:00,250.33,250.69,250.33,250.48,30543.0,233.2882,233.6237,233.2882,233.428,30543.0
2022-03-07 15:10:00,250.48,250.6,250.22,250.47,55817.0,233.428,233.5398,233.1857,233.4187,55817.0
2022-03-07 15:15:00,250.43,250.46,249.35,249.4,51359.0,233.3814,233.4093,232.3749,232.4215,51359.0
2022-03-07 15:20:00,249.43,249.59,248.82,249.11,88747.0,232.4495,232.5986,231.881,232.1512,88747.0
2022-03-07 15:25:00,249.15,250.0,249.15,249.58,36371.0,232.1885,232.9806,232.1885,232.5892,36371.0
2022-03-07 15:30:00,249.49,249.49,248.0,248.58,49876.0,232.5054,232.5054,231.1168,231.6573,49876.0
2022-03-07 15:35:00,248.67,248.85,248.17,248.77,41532.0,231.7412,231.9089,231.2752,231.8344,41532.0
2022-03-07 15:40:00,248.71,249.65,248.68,249.65,38897.0,231.7785,232.6545,231.7505,232.6545,38897.0
2022-03-07 15:45:00,249.6,249.6,247.85,247.89,75591.0,232.6079,232.6079,230.977,231.0143,75591.0
2022-03-07 15:50:00,247.97,248.27,246.87,247.01,76073.0,231.0888,231.3684,230.0637,230.1942,76073.0
2022-03-07 15:55:00,247.05,248.16,247.05,247.3,120074.0,230.2315,231.2659,230.2315,230.4645,120074.0
2022-03-08 09:30:00,247.38,247.86,246.03,246.69,53785.0,230.539,230.9863,229.2809,229.896,53785.0
2022-03-08 09:35:00,246.62,246.82,244.1,244.1,33177.0,229.8308,230.0171,227.4823,227.4823,33177.0
2022-03-08 09:40:00,244.0,244.75,243.04,244.24,35578.0,227.3891,228.0881,226.4945,227.6128,35578.0
2022-03-08 09:45:00,243.99,245.18,243.41,243.41,30571.0,227.3798,228.4888,226.8393,226.8393,30571.0
2022-03-08 09:50:00,243.59,244.2,243.41,243.59,17642.0,227.007,227.5755,226.8393,227.007,17642.0
2022-03-08 09:55:00,243.83,245.61,243.83,245.54,10593.0,227.2307,228.8895,227.2307,228.8243,10593.0
2022-03-08 10:00:00,245.54,245.54,244.17,244.2,19918.0,228.8243,228.8243,227.5475,227.5755,19918.0
2022-03-08 10:05:00,244.17,244.17,242.01,242.13,21096.0,227.5475,227.5475,225.5346,225.6464,21096.0
2022-03-08 10:10:00,242.13,242.56,241.58,242.09,20745.0,225.6464,226.0471,225.1339,225.6091,20745.0
2022-03-08 10:15:00,242.06,242.24,241.25,241.98,53627.0,225.5812,225.7489,224.8263,225.5066,53627.0
2022-03-08 10:20:00,242.0,242.68,241.83,241.91,7864.0,225.5253,226.159,225.3668,225.4414,7864.0
2022-03-08 10:25:00,241.53,242.5,241.47,242.03,9015.0,225.0873,225.9912,225.0314,225.5532,9015.0
2022-03-08 10:30:00,241.93,242.37,241.64,242.17,20825.0,225.46,225.8701,225.1898,225.6837,20825.0
2022-03-08 10:35:00,242.31,243.25,242.0,242.47,188980.0,225.8142,226.6902,225.5253,225.9633,188980.0
2022-03-08 10:40:00,242.49,243.66,242.3,243.66,12286.0,225.9819,227.0723,225.8048,227.0723,12286.0
2022-03-08 10:45:00,243.7,243.73,242.99,243.19,23908.0,227.1095,227.1375,226.4479,226.6343,23908.0
2022-03-08 10:50:00,243.25,243.46,242.74,242.87,9802.0,226.6902,226.8859,226.2149,226.336,9802.0
2022-03-08 10:55:00,242.99,243.4,242.66,243.4,14462.0,226.4479,226.83,226.1403,226.83,14462.0
2022-03-08 11:00:00,243.37,243.63,242.84,243.21,23229.0,226.802,227.0443,226.3081,226.6529,23229.0
2022-03-08 11:05:00,243.11,243.29,242.3,242.71,8007.0,226.5597,226.7274,225.8048,226.1869,8007.0
2022-03-08 11:10:00,242.64,243.15,242.6,242.92,22202.0,226.1217,226.597,226.0844,226.3826,22202.0
2022-03-08 11:15:00,242.9,243.62,242.82,243.62,17222.0,226.364,227.035,226.2894,227.035,17222.0
2022-03-08 11:20:00,243.73,244.22,243.51,243.51,9001.0,227.1375,227.5941,226.9325,226.9325,9001.0
2022-03-08 11:25:00,243.47,244.14,243.42,243.92,16478.0,226.8952,227.5196,226.8486,227.3146,16478.0
2022-03-08 11:30:00,243.96,243.96,243.29,243.63,14651.0,227.3518,227.3518,226.7274,227.0443,14651.0
2022-03-08 11:35:00,243.43,243.46,242.97,243.29,6048.0,226.8579,226.8859,226.4292,226.7274,6048.0
2022-03-08 11:40:00,243.23,243.41,242.9,243.11,9156.0,226.6715,226.8393,226.364,226.5597,9156.0
2022-03-08 11:45:00,243.02,243.4,242.9,243.05,13209.0,226.4758,226.83,226.364,226.5038,13209.0
2022-03-08 11:50:00,243.21,243.39,243.01,243.23,7093.0,226.6529,226.8206,226.4665,226.6715,7093.0
2022-03-08 11:55:00,243.37,243.46,243.01,243.4,8028.0,226.802,226.8859,226.4665,226.83,8028.0
2022-03-08 12:00:00,243.4,243.63,243.26,243.45,23188.0,226.83,227.0443,226.6995,226.8766,23188.0
2022-03-08 12:05:00,243.38,243.71,243.15,243.71,4259.0,226.8113,227.1189,226.597,227.1189,4259.0
2022-03-08 12:10:00,243.81,244.99,243.81,244.86,7922.0,227.212,228.3117,227.212,228.1906,7922.0
2022-03-08 12:15:00,244.8,245.28,244.37,244.66,21358.0,228.1347,228.582,227.7339,228.0042,21358.0
2022-03-08 12:20:00,244.27,244.4,241.86,242.36,31316.0,227.6407,227.7619,225.3948,225.8608,31316.0
2022-03-08 12:25:00,242.46,244.19,242.02,244.19,15196.0,225.954,227.5662,225.5439,227.5662,15196.0
2022-03-08 12:30:00,244.01,244.12,243.72,243.87,12696.0,227.3984,227.5009,227.1282,227.268,12696.0
2022-03-08 12:35:00,243.87,243.87,241.91,242.02,19849.0,227.268,227.268,225.4414,225.5439,19849.0
2022-03-08 12:40:00,241.92,242.43,241.0,241.83,24503.0,225.4507,225.926,224.5933,225.3668,24503.0
2022-03-08 12:45:00,241.74,241.8,241.22,241.57,7819.0,225.283,225.3389,224.7984,225.1245,7819.0
2022-03-08 12:50:00,241.45,241.59,241.05,241.49,30992.0,225.0127,225.1432,224.6399,225.05,30992.0
2022-03-08 12:55:00,241.52,241.52,241.07,241.16,7617.0,225.0779,225.0779,224.6586,224.7425,7617.0
2022-03-08 13:00:00,241.19,241.9,241.06,241.6,12824.0,224.7704,225.4321,224.6493,225.1525,12824.0
2022-03-08 13:05:00,241.66,242.09,241.5,242.09,20863.0,225.2084,225.6091,225.0593,225.6091,20863.0
2022-03-08 13:10:00,242.1,242.32,241.63,241.63,6505.0,225.6185,225.8235,225.1805,225.1805,6505.0
2022-03-08 13:15:00,241.77,241.9,240.82,240.9,16070.0,225.3109,225.4321,224.4256,224.5002,16070.0
2022-03-08 13:20:00,240.8,240.82,240.31,240.31,9591.0,224.407,224.4256,223.9503,223.9503,9591.0
2022-03-08 13:25:00,240.39,240.6,239.83,240.06,13264.0,224.0249,224.2206,223.503,223.7173,13264.0
2022-03-08 13:30:00,240.1,240.67,239.62,240.17,23557.0,223.7546,224.2858,223.3073,223.8199,23557.0
2022-03-08 13:35:00,240.16,240.31,239.73,239.79,20514.0,223.8105,223.9503,223.4098,223.4657,20514.0
2022-03-08 13:40:00,239.74,239.99,239.46,239.73,27958.0,223.4191,223.6521,223.1582,223.4098,27958.0
2022-03-08 13:45:00,239.83,239.83,238.84,239.13,15231.0,223.503,223.503,222.5804,222.8507,15231.0
2022-03-08 13:50:00,239.11,239.34,238.85,239.04,17571.0,222.832,223.0464,222.5897,222.7668,17571.0
2022-03-08 13:55:00,238.98,239.54,238.9,239.46,24782.0,222.7109,223.2327,222.6363,223.1582,24782.0
2022-03-08 14:00:00,239.42,239.5,239.01,239.21,13481.0,223.1209,223.1955,222.7388,222.9252,13481.0
2022-03-08 14:05:00,239.13,240.11,239.07,240.01,13259.0,222.8507,223.7639,222.7947,223.6707,13259.0
2022-03-08 14:10:00,239.96,240.11,239.55,239.56,17274.0,223.6241,223.7639,223.2421,223.2514,17274.0
2022-03-08 14:15:00,239.61,239.61,239.03,239.03,10192.0,223.298,223.298,222.7575,222.7575,10192.0
2022-03-08 14:20:00,239.02,239.52,238.55,239.11,20944.0,222.7481,223.2141,222.3101,222.832,20944.0
2022-03-08 14:25:00,238.97,239.36,238.96,239.25,13634.0,222.7015,223.065,222.6922,222.9625,13634.0
2022-03-08 14:30:00,239.18,239.32,238.9,239.04,13811.0,222.8972,223.0277,222.6363,222.7668,13811.0
2022-03-08 14:35:00,239.0,239.65,238.97,239.52,8276.0,222.7295,223.3353,222.7015,223.2141,8276.0
2022-03-08 14:40:00,239.52,239.82,239.32,239.81,9086.0,223.2141,223.4937,223.0277,223.4844,9086.0
2022-03-08 14:45:00,239.88,240.05,239.87,239.97,17818.0,223.5496,223.708,223.5403,223.6335,17818.0
2022-03-08 14:50:00,239.87,239.96,239.35,239.4,9551.0,223.5403,223.6241,223.0557,223.1023,9551.0
2022-03-08 14:55:00,239.4,239.52,239.12,239.33,6634.0,223.1023,223.2141,222.8413,223.037,6634.0
2022-03-08 15:00:00,239.3,239.33,238.92,238.98,10358.0,223.0091,223.037,222.6549,222.7109,10358.0
2022-03-08 15:05:00,238.99,239.03,238.57,238.69,13803.0,222.7202,222.7575,222.3288,222.4406,13803.0
2022-03-08 15:10:00,238.68,238.77,238.17,238.64,21221.0,222.4313,222.5152,221.956,222.394,21221.0
2022-03-08 15:15:00,238.58,238.61,237.75,237.89,18312.0,222.3381,222.3661,221.5646,221.6951,18312.0
2022-03-08 15:20:00,237.87,238.07,237.64,238.02,17615.0,221.6764,221.8628,221.4621,221.8162,17615.0
2022-03-08 15:25:00,238.22,238.22,237.36,237.46,15816.0,222.0026,222.0026,221.2011,221.2943,15816.0
2022-03-08 15:30:00,237.49,237.56,236.84,236.92,40893.0,221.3223,221.3875,220.7165,220.7911,40893.0
2022-03-08 15:35:00,236.89,237.15,236.65,237.13,39932.0,220.7631,221.0054,220.5395,220.9868,39932.0
2022-03-08 15:40:00,237.16,237.31,236.82,236.83,32174.0,221.0148,221.1546,220.6979,220.7072,32174.0
2022-03-08 15:45:00,236.92,237.09,235.91,235.93,50665.0,220.7911,220.9495,219.8499,219.8685,50665.0
2022-03-08 15:50:00,235.97,236.88,235.78,236.12,59712.0,219.9058,220.7538,219.7287,220.0456,59712.0
2022-03-08 15:55:00,236.16,236.21,235.25,235.31,124417.0,220.0828,220.1294,219.2348,219.2907,124417.0
2022-03-09 09:30:00,234.98,235.06,232.4,232.96,71148.0,218.9832,219.0577,216.5788,217.1007,71148.0
2022-03-09 09:35:00,232.72,233.45,231.62,232.27,34317.0,216.877,217.5573,215.8519,216.4577,34317.0
2022-03-09 09:40:00,232.33,234.42,232.3,233.66,29557.0,216.5136,218.4613,216.4856,217.753,29557.0
2022-03-09 09:45:00,233.74,233.94,232.42,233.01,21964.0,217.8276,218.014,216.5975,217.1473,21964.0
2022-03-09 09:50:00,233.03,233.03,231.93,232.29,28990.0,217.1659,217.1659,216.1408,216.4763,28990.0
2022-03-09 09:55:00,232.3,232.85,231.82,231.96,17979.0,216.4856,216.9982,216.0383,216.1688,17979.0
2022-03-09 10:00:00,232.08,234.0,232.08,233.72,16620.0,216.2806,218.0699,216.2806,217.8089,16620.0
2022-03-09 10:05:00,233.76,234.0,233.22,233.93,41719.0,217.8462,218.0699,217.343,218.0047,41719.0
2022-03-09 10:10:00,233.93,234.35,233.29,233.63,23950.0,218.0047,218.3961,217.4082,217.7251,23950.0
2022-03-09 10:15:00,233.71,233.94,232.93,233.0,83143.0,217.7996,218.014,217.0727,217.138,83143.0
2022-03-09 10:20:00,233.01,233.75,232.71,233.66,16108.0,217.1473,217.8369,216.8677,217.753,16108.0
2022-03-09 10:25:00,233.69,234.28,233.52,234.1,15883.0,217.781,218.3308,217.6226,218.1631,15883.0
2022-03-09 10:30:00,234.11,234.19,233.83,234.04,18720.0,218.1724,218.247,217.9115,218.1072,18720.0
2022-03-09 10:35:00,234.1,235.31,234.1,234.9,12379.0,218.1631,219.2907,218.1631,218.9086,12379.0
2022-03-09 10:40:00,234.71,235.98,234.47,235.69,23397.0,218.7316,219.9151,218.5079,219.6448,23397.0
2022-03-09 10:45:00,235.61,235.7,235.23,235.52,15938.0,219.5703,219.6542,219.2162,219.4864,15938.0
2022-03-09 10:50:00,235.42,236.01,234.67,235.9,79292.0,219.3932,219.9431,218.6943,219.8405,79292.0
2022-03-09 10:55:00,235.91,236.77,235.89,236.74,16607.0,219.8499,220.6513,219.8312,220.6234,16607.0
2022-03-09 11:00:00,236.79,237.68,236.72,237.11,50698.0,220.67,221.4994,220.6047,220.9682,50698.0
2022-03-09 11:05:00,237.13,237.18,236.33,236.4,11610.0,220.9868,221.0334,220.2413,220.3065,11610.0
2022-03-09 11:10:00,236.34,236.72,236.14,236.41,8822.0,220.2506,220.6047,220.0642,220.3158,8822.0
2022-03-09 11:15:00,236.35,236.5,235.89,236.5,6345.0,220.2599,220.3997,219.8312,220.3997,6345.0
2022-03-09 11:20:00,236.49,236.69,236.42,236.59,16699.0,220.3904,220.5768,220.3251,220.4836,16699.0
2022-03-09 11:25:00,236.53,236.81,236.36,236.47,9121.0,220.4277,220.6886,220.2692,220.3717,9121.0
2022-03-09 11:30:00,236.43,237.27,236.43,236.74,20449.0,220.3345,221.1173,220.3345,220.6234,20449.0
2022-03-09 11:35:00,236.69,237.0,236.28,236.97,13440.0,220.5768,220.8657,220.1947,220.8377,13440.0
2022-03-09 11:40:00,236.98,237.22,236.8,237.11,7953.0,220.847,221.0707,220.6793,220.9682,7953.0
2022-03-09 11:45:00,236.89,237.42,236.89,237.28,14252.0,220.7631,221.2571,220.7631,221.1266,14252.0
2022-03-09 11:50:00,237.14,237.35,236.93,237.32,6555.0,220.9961,221.1918,220.8004,221.1639,6555.0
2022-03-09 11:55:00,237.12,237.82,237.04,237.75,3277.0,220.9775,221.6298,220.9029,221.5646,3277.0
2022-03-09 12:00:00,237.68,237.75,237.5,237.59,2883.0,221.4994,221.5646,221.3316,221.4155,2883.0
2022-03-09 12:05:00,237.62,238.0,237.41,237.94,7544.0,221.4434,221.7976,221.2477,221.7417,7544.0
2022-03-09 12:10:00,238.01,238.03,237.8,237.84,12747.0,221.8069,221.8255,221.6112,221.6485,12747.0
2022-03-09 12:15:00,237.78,237.92,237.73,237.81,5843.0,221.5926,221.723,221.546,221.6205,5843.0
2022-03-09 12:20:00,237.82,238.42,237.77,238.34,4840.0,221.6298,222.189,221.5832,222.1144,4840.0
2022-03-09 12:25:00,238.26,238.26,237.99,238.07,5028.0,222.0399,222.0399,221.7883,221.8628,5028.0
2022-03-09 12:30:00,238.15,238.2,237.55,237.73,6554.0,221.9374,221.984,221.3782,221.546,6554.0
2022-03-09 12:35:00,237.75,237.8,237.54,237.7,3031.0,221.5646,221.6112,221.3689,221.518,3031.0
2022-03-09 12:40:00,237.66,237.66,236.05,236.18,11068.0,221.4807,221.4807,219.9803,220.1015,11068.0
2022-03-09 12:45:00,236.13,236.24,235.37,235.59,25018.0,220.0549,220.1574,219.3466,219.5516,25018.0
2022-03-09 12:50:00,235.54,236.03,235.51,235.81,15876.0,219.505,219.9617,219.4771,219.7567,15876.0
2022-03-09 12:55:00,235.89,236.47,235.81,236.47,10109.0,219.8312,220.3717,219.7567,220.3717,10109.0
2022-03-09 13:00:00,236.43,236.74,236.13,236.57,11788.0,220.3345,220.6234,220.0549,220.4649,11788.0
2022-03-09 13:05:00,236.59,236.88,236.25,236.77,9092.0,220.4836,220.7538,220.1667,220.6513,9092.0
2022-03-09 13:10:00,236.72,236.86,236.5,236.86,12899.0,220.6047,220.7352,220.3997,220.7352,12899.0
2022-03-09 13:15:00,236.9,236.93,236.56,236.77,6091.0,220.7725,220.8004,220.4556,220.6513,6091.0
2022-03-09 13:20:00,237.0,237.03,236.72,236.95,4163.0,220.8657,220.8936,220.6047,220.8191,4163.0
2022-03-09 13:25:00,236.96,236.96,236.71,236.87,4261.0,220.8284,220.8284,220.5954,220.7445,4261.0
2022-03-09 13:30:00,236.81,237.17,236.7,236.75,8596.0,220.6886,221.0241,220.5861,220.6327,8596.0
2022-03-09 13:35:00,236.69,236.84,236.47,236.64,17244.0,220.5768,220.7165,220.3717,220.5302,17244.0
2022-03-09 13:40:00,236.7,236.76,236.29,236.29,14695.0,220.5861,220.642,220.204,220.204,14695.0
2022-03-09 13:45:00,236.29,236.44,236.12,236.25,8785.0,220.204,220.3438,220.0456,220.1667,8785.0
2022-03-09 13:50:00,236.26,236.26,235.53,235.58,6595.0,220.176,220.176,219.4957,219.5423,6595.0
2022-03-09 13:55:00,235.53,235.8,235.51,235.8,5824.0,219.4957,219.7473,219.4771,219.7473,5824.0
2022-03-09 14:00:00,235.75,235.97,235.56,235.97,4980.0,219.7008,219.9058,219.5237,219.9058,4980.0
2022-03-09 14:05:00,236.07,236.3,236.0,236.05,7719.0,219.999,220.2133,219.9337,219.9803,7719.0
2022-03-09 14:10:00,236.2,236.49,235.75,236.49,9018.0,220.1201,220.3904,219.7008,220.3904,9018.0
2022-03-09 14:15:00,236.61,236.72,236.33,236.47,5362.0,220.5022,220.6047,220.2413,220.3717,5362.0
2022-03-09 14:20:00,236.46,236.72,236.38,236.45,4849.0,220.3624,220.6047,220.2879,220.3531,4849.0
2022-03-09 14:25:00,236.36,236.42,236.29,236.32,5866.0,220.2692,220.3251,220.204,220.2319,5866.0
2022-03-09 14:30:00,236.43,236.49,235.97,236.02,8215.0,220.3345,220.3904,219.9058,219.9524,8215.0
2022-03-09 14:35:00,236.02,236.08,235.69,235.88,11610.0,219.9524,220.0083,219.6448,219.8219,11610.0
2022-03-09 14:40:00,235.89,236.05,235.71,235.97,11139.0,219.8312,219.9803,219.6635,219.9058,11139.0
2022-03-09 14:45:00,235.98,236.04,235.72,236.04,12043.0,219.9151,219.971,219.6728,219.971,12043.0
2022-03-09 14:50:00,236.02,236.31,235.96,236.12,16444.0,219.9524,220.2226,219.8965,220.0456,16444.0
2022-03-09 14:55:00,236.06,236.59,236.06,236.17,16189.0,219.9896,220.4836,219.9896,220.0922,16189.0
2022-03-09 15:00:00,236.18,236.67,236.14,236.59,11157.0,220.1015,220.5581,220.0642,220.4836,11157.0
2022-03-09 15:05:00,236.54,236.81,236.42,236.81,18103.0,220.437,220.6886,220.3251,220.6886,18103.0
2022-03-09 15:10:00,236.78,237.01,236.67,237.0,17383.0,220.6606,220.875,220.5581,220.8657,17383.0
2022-03-09 15:15:00,237.04,237.12,236.83,237.01,6544.0,220.9029,220.9775,220.7072,220.875,6544.0
2022-03-09 15:20:00,237.03,237.5,237.03,237.36,14010.0,220.8936,221.3316,220.8936,221.2011,14010.0
2022-03-09 15:25:00,237.3,237.56,237.2,237.51,10947.0,221.1452,221.3875,221.052,221.3409,10947.0
2022-03-09 15:30:00,237.58,237.81,237.4,237.52,12780.0,221.4062,221.6205,221.2384,221.3503,12780.0
2022-03-09 15:35:00,237.48,237.5,237.02,237.05,14417.0,221.313,221.3316,220.8843,220.9123,14417.0
2022-03-09 15:40:00,237.04,237.71,237.04,237.53,19877.0,220.9029,221.5273,220.9029,221.3596,19877.0
2022-03-09 15:45:00,237.56,237.68,236.82,236.96,26444.0,221.3875,221.4994,220.6979,220.8284,26444.0
2022-03-09 15:50:00,237.06,237.26,236.44,236.75,36673.0,220.9216,221.108,220.3438,220.6327,36673.0
2022-03-09 15:55:00,236.71,236.85,236.2,236.81,114013.0,220.5954,220.7259,220.1201,220.6886,114013.0
2022-03-10 09:30:00,235.99,238.59,235.86,238.58,24545.0,219.9244,222.3474,219.8033,222.3381,24545.0
2022-03-10 09:35:00,238.6,238.81,236.66,237.63,23256.0,222.3567,222.5524,220.5488,221.4528,23256.0
2022-03-10 09:40:00,237.65,238.3,235.84,235.89,7238.0,221.4714,222.0772,219.7846,219.8312,7238.0
2022-03-10 09:45:00,236.28,237.45,236.08,236.24,10159.0,220.1947,221.285,220.0083,220.1574,10159.0
2022-03-10 09:50:00,236.5,237.23,236.14,236.85,25183.0,220.3997,221.08,220.0642,220.7259,25183.0
2022-03-10 09:55:00,236.82,237.11,236.16,236.95,13236.0,220.6979,220.9682,220.0828,220.8191,13236.0
2022-03-10 10:00:00,237.08,237.6,236.13,236.47,10368.0,220.9402,221.4248,220.0549,220.3717,10368.0
2022-03-10 10:05:00,236.5,237.43,236.33,237.43,9083.0,220.3997,221.2664,220.2413,221.2664,9083.0
2022-03-10 10:10:00,237.43,237.43,236.14,236.14,10459.0,221.2664,221.2664,220.0642,220.0642,10459.0
2022-03-10 10:15:00,236.07,236.24,235.24,235.62,15222.0,219.999,220.1574,219.2255,219.5796,15222.0
2022-03-10 10:20:00,235.51,235.69,235.27,235.42,17889.0,219.4771,219.6448,219.2534,219.3932,17889.0
2022-03-10 10:25:00,235.52,235.96,235.43,235.51,11107.0,219.4864,219.8965,219.4025,219.4771,11107.0
2022-03-10 10:30:00,235.58,236.05,235.51,235.78,4181.0,219.5423,219.9803,219.4771,219.7287,4181.0
2022-03-10 10:35:00,235.83,236.78,235.69,236.78,13349.0,219.7753,220.6606,219.6448,220.6606,13349.0
2022-03-10 10:40:00,236.66,236.99,236.61,236.64,5404.0,220.5488,220.8563,220.5022,220.5302,5404.0
2022-03-10 10:45:00,236.67,236.93,236.49,236.73,15676.0,220.5581,220.8004,220.3904,220.614,15676.0
2022-03-10 10:50:00,236.71,237.2,236.59,236.59,8809.0,220.5954,221.052,220.4836,220.4836,8809.0
2022-03-10 10:55:00,236.53,236.78,236.53,236.54,3731.0,220.4277,220.6606,220.4277,220.437,3731.0
2022-03-10 11:00:00,236.49,236.7,235.91,236.02,14332.0,220.3904,220.5861,219.8499,219.9524,14332.0
2022-03-10 11:05:00,236.1,236.6,236.01,236.01,6343.0,220.0269,220.4929,219.9431,219.9431,6343.0
2022-03-10 11:10:00,236.05,236.44,235.82,236.31,14855.0,219.9803,220.3438,219.766,220.2226,14855.0
2022-03-10 11:15:00,236.31,236.32,236.02,236.25,3169.0,220.2226,220.2319,219.9524,220.1667,3169.0
2022-03-10 11:20:00,236.35,236.35,235.99,236.22,8341.0,220.2599,220.2599,219.9244,220.1388,8341.0
2022-03-10 11:25:00,236.29,236.29,235.09,235.43,7282.0,220.204,220.204,219.0857,219.4025,7282.0
2022-03-10 11:30:00,235.25,235.46,235.11,235.35,11248.0,219.2348,219.4305,219.1043,219.328,11248.0
2022-03-10 11:35:00,235.34,235.43,234.34,234.76,14958.0,219.3187,219.4025,218.3867,218.7781,14958.0
2022-03-10 11:40:00,234.75,234.89,234.36,234.89,9537.0,218.7688,218.8993,218.4054,218.8993,9537.0
2022-03-10 11:45:00,234.82,235.5,234.82,235.5,5739.0,218.8341,219.4678,218.8341,219.4678,5739.0
2022-03-10 11:50:00,235.44,235.83,235.34,235.78,3082.0,219.4119,219.7753,219.3187,219.7287,3082.0
2022-03-10 11:55:00,235.78,236.01,235.78,235.93,5155.0,219.7287,219.9431,219.7287,219.8685,5155.0
2022-03-10 12:00:00,235.92,235.96,235.66,235.76,9302.0,219.8592,219.8965,219.6169,219.7101,9302.0
2022-03-10 12:05:00,235.83,235.83,235.52,235.64,15493.0,219.7753,219.7753,219.4864,219.5982,15493.0
2022-03-10 12:10:00,235.72,236.11,235.72,236.11,10844.0,219.6728,220.0362,219.6728,220.0362,10844.0
2022-03-10 12:15:00,236.09,236.42,235.92,236.23,6364.0,220.0176,220.3251,219.8592,220.1481,6364.0
2022-03-10 12:20:00,236.09,236.46,236.08,236.3,3514.0,220.0176,220.3624,220.0083,220.2133,3514.0
2022-03-10 12:25:00,236.53,236.94,236.51,236.9,2672.0,220.4277,220.8097,220.409,220.7725,2672.0
2022-03-10 12:30:00,236.89,236.89,236.67,236.69,5592.0,220.7631,220.7631,220.5581,220.5768,5592.0
2022-03-10 12:35:00,236.71,236.77,236.59,236.6,2455.0,220.5954,220.6513,220.4836,220.4929,2455.0
2022-03-10 12:40:00,236.52,236.52,236.21,236.21,1702.0,220.4183,220.4183,220.1294,220.1294,1702.0
2022-03-10 12:45:00,236.11,236.2,236.0,236.09,6206.0,220.0362,220.1201,219.9337,220.0176,6206.0
2022-03-10 12:50:00,236.04,236.04,235.81,235.82,6768.0,219.971,219.971,219.7567,219.766,6768.0
2022-03-10 12:55:00,235.9,236.16,235.84,236.03,2867.0,219.8405,220.0828,219.7846,219.9617,2867.0
2022-03-10 13:00:00,236.03,236.04,235.44,235.44,8619.0,219.9617,219.971,219.4119,219.4119,8619.0
2022-03-10 13:05:00,235.45,235.66,235.29,235.66,7411.0,219.4212,219.6169,219.2721,219.6169,7411.0
2022-03-10 13:10:00,235.67,235.97,235.67,235.72,4605.0,219.6262,219.9058,219.6262,219.6728,4605.0
2022-03-10 13:15:00,235.92,236.0,235.55,235.6,4431.0,219.8592,219.9337,219.5144,219.561,4431.0
2022-03-10 13:20:00,235.57,235.81,235.54,235.75,6827.0,219.533,219.7567,219.505,219.7008,6827.0
2022-03-10 13:25:00,235.8,235.89,235.65,235.65,5610.0,219.7473,219.8312,219.6076,219.6076,5610.0
2022-03-10 13:30:00,235.58,235.71,235.48,235.52,3515.0,219.5423,219.6635,219.4491,219.4864,3515.0
2022-03-10 13:35:00,235.46,235.6,235.38,235.46,4745.0,219.4305,219.561,219.3559,219.4305,4745.0
2022-03-10 13:40:00,235.5,235.76,235.5,235.7,7232.0,219.4678,219.7101,219.4678,219.6542,7232.0
2022-03-10 13:45:00,235.7,235.74,235.55,235.69,7667.0,219.6542,219.6914,219.5144,219.6448,7667.0
2022-03-10 13:50:00,235.67,235.67,235.15,235.41,7246.0,219.6262,219.6262,219.1416,219.3839,7246.0
2022-03-10 13:55:00,235.39,235.68,235.36,235.59,11580.0,219.3653,219.6355,219.3373,219.5516,11580.0
2022-03-10 14:00:00,235.58,235.62,235.33,235.62,4927.0,219.5423,219.5796,219.3093,219.5796,4927.0
2022-03-10 14:05:00,235.59,235.75,235.37,235.68,4854.0,219.5516,219.7008,219.3466,219.6355,4854.0
2022-03-10 14:10:00,235.62,235.94,235.55,235.86,5060.0,219.5796,219.8778,219.5144,219.8033,5060.0
2022-03-10 14:15:00,235.89,235.95,235.77,235.77,8425.0,219.8312,219.8871,219.7194,219.7194,8425.0
2022-03-10 14:20:00,235.75,235.78,235.62,235.62,2920.0,219.7008,219.7287,219.5796,219.5796,2920.0
2022-03-10 14:25:00,235.65,235.87,235.54,235.59,9146.0,219.6076,219.8126,219.505,219.5516,9146.0
2022-03-10 14:30:00,235.65,235.71,235.54,235.64,2634.0,219.6076,219.6635,219.505,219.5982,2634.0
2022-03-10 14:35:00,235.64,235.88,235.56,235.75,8533.0,219.5982,219.8219,219.5237,219.7008,8533.0
2022-03-10 14:40:00,235.78,235.88,235.68,235.72,10857.0,219.7287,219.8219,219.6355,219.6728,10857.0
2022-03-10 14:45:00,235.78,236.0,235.71,235.87,7205.0,219.7287,219.9337,219.6635,219.8126,7205.0
2022-03-10 14:50:00,235.89,235.98,235.73,235.75,11014.0,219.8312,219.9151,219.6821,219.7008,11014.0
2022-03-10 14:55:00,235.82,235.97,235.53,235.53,8673.0,219.766,219.9058,219.4957,219.4957,8673.0
2022-03-10 15:00:00,235.55,235.55,235.24,235.24,9263.0,219.5144,219.5144,219.2255,219.2255,9263.0
2022-03-10 15:05:00,235.29,235.3,234.91,235.08,19510.0,219.2721,219.2814,218.9179,219.0764,19510.0
2022-03-10 15:10:00,235.09,235.5,235.04,235.5,8994.0,219.0857,219.4678,219.0391,219.4678,8994.0
2022-03-10 15:15:00,235.51,235.59,235.32,235.36,10580.0,219.4771,219.5516,219.3,219.3373,10580.0
2022-03-10 15:20:00,235.39,235.41,234.91,235.02,11110.0,219.3653,219.3839,218.9179,219.0204,11110.0
2022-03-10 15:25:00,235.08,235.25,234.87,235.0,9030.0,219.0764,219.2348,218.8807,219.0018,9030.0
2022-03-10 15:30:00,235.02,235.09,234.67,234.9,12677.0,219.0204,219.0857,218.6943,218.9086,12677.0
2022-03-10 15:35:00,234.83,235.01,234.57,234.75,9838.0,218.8434,219.0111,218.6011,218.7688,9838.0
2022-03-10 15:40:00,234.86,235.2,234.73,235.03,13367.0,218.8713,219.1882,218.7502,219.0298,13367.0
2022-03-10 15:45:00,234.92,235.51,234.84,235.41,19715.0,218.9273,219.4771,218.8527,219.3839,19715.0
2022-03-10 15:50:00,235.35,235.9,235.33,235.81,24754.0,219.328,219.8405,219.3093,219.7567,24754.0
2022-03-10 15:55:00,235.84,236.01,235.44,235.51,74332.0,219.7846,219.9431,219.4119,219.4771,74332.0
2022-03-11 09:30:00,235.8,236.6,235.65,236.48,20244.0,219.7473,220.4929,219.6076,220.3811,20244.0
2022-03-11 09:35:00,236.68,238.86,236.57,238.78,12416.0,220.5674,222.599,220.4649,222.5245,12416.0
2022-03-11 09:40:00,238.95,238.95,238.05,238.06,10132.0,222.6829,222.6829,221.8442,221.8535,10132.0
2022-03-11 09:45:00,237.4,238.03,237.04,237.58,6079.0,221.2384,221.8255,220.9029,221.4062,6079.0
2022-03-11 09:50:00,237.44,237.66,237.36,237.48,5577.0,221.2757,221.4807,221.2011,221.313,5577.0
2022-03-11 09:55:00,237.62,237.87,237.22,237.56,5462.0,221.4434,221.6764,221.0707,221.3875,5462.0
2022-03-11 10:00:00,237.45,237.76,236.95,237.76,12525.0,221.285,221.5739,220.8191,221.5739,12525.0
2022-03-11 10:05:00,237.87,238.02,236.53,236.81,7011.0,221.6764,221.8162,220.4277,220.6886,7011.0
2022-03-11 10:10:00,236.58,237.03,236.58,236.81,4273.0,220.4742,220.8936,220.4742,220.6886,4273.0
2022-03-11 10:15:00,236.74,236.92,236.33,236.58,5089.0,220.6234,220.7911,220.2413,220.4742,5089.0
2022-03-11 10:20:00,236.25,236.42,236.08,236.24,3375.0,220.1667,220.3251,220.0083,220.1574,3375.0
2022-03-11 10:25:00,236.29,236.37,235.87,236.09,6930.0,220.204,220.2785,219.8126,220.0176,6930.0
2022-03-11 10:30:00,236.3,236.4,235.77,235.79,9939.0,220.2133,220.3065,219.7194,219.738,9939.0
2022-03-11 10:35:00,235.94,236.43,235.87,236.43,2500.0,219.8778,220.3345,219.8126,220.3345,2500.0
2022-03-11 10:40:00,236.55,237.2,236.54,236.69,5188.0,220.4463,221.052,220.437,220.5768,5188.0
2022-03-11 10:45:00,236.72,237.48,236.51,237.47,16122.0,220.6047,221.313,220.409,221.3037,16122.0
2022-03-11 10:50:00,237.61,238.24,237.61,238.05,2951.0,221.4341,222.0212,221.4341,221.8442,2951.0
2022-03-11 10:55:00,238.19,238.39,237.88,238.12,6767.0,221.9746,222.161,221.6857,221.9094,6767.0
2022-03-11 11:00:00,238.23,238.23,237.76,237.76,4322.0,222.0119,222.0119,221.5739,221.5739,4322.0
2022-03-11 11:05:00,237.77,237.92,237.54,237.54,5846.0,221.5832,221.723,221.3689,221.3689,5846.0
2022-03-11 11:10:00,237.52,238.06,237.48,237.87,3700.0,221.3503,221.8535,221.313,221.6764,3700.0
2022-03-11 11:15:00,237.95,238.27,237.94,238.11,3813.0,221.751,222.0492,221.7417,221.9001,3813.0
2022-03-11 11:20:00,238.23,238.26,237.93,237.99,2417.0,222.0119,222.0399,221.7323,221.7883,2417.0
2022-03-11 11:25:00,237.88,237.92,236.93,237.04,14640.0,221.6857,221.723,220.8004,220.9029,14640.0
2022-03-11 11:30:00,237.06,237.41,236.72,236.72,16895.0,220.9216,221.2477,220.6047,220.6047,16895.0
2022-03-11 11:35:00,236.71,237.02,236.57,236.79,5522.0,220.5954,220.8843,220.4649,220.67,5522.0
2022-03-11 11:40:00,236.86,237.03,236.56,236.93,3034.0,220.7352,220.8936,220.4556,220.8004,3034.0
2022-03-11 11:45:00,236.94,236.99,236.42,236.53,4683.0,220.8097,220.8563,220.3251,220.4277,4683.0
2022-03-11 11:50:00,236.48,236.57,236.35,236.37,4518.0,220.3811,220.4649,220.2599,220.2785,4518.0
2022-03-11 11:55:00,236.48,236.67,236.44,236.46,6440.0,220.3811,220.5581,220.3438,220.3624,6440.0
2022-03-11 12:00:00,236.46,236.46,235.62,235.9,10472.0,220.3624,220.3624,219.5796,219.8405,10472.0
2022-03-11 12:05:00,235.94,235.95,235.7,235.88,2706.0,219.8778,219.8871,219.6542,219.8219,2706.0
2022-03-11 12:10:00,235.78,235.94,235.71,235.86,3843.0,219.7287,219.8778,219.6635,219.8033,3843.0
2022-03-11 12:15:00,235.87,236.06,235.79,235.97,1276.0,219.8126,219.9896,219.738,219.9058,1276.0
2022-03-11 12:20:00,236.01,236.18,235.7,235.75,7210.0,219.9431,220.1015,219.6542,219.7008,7210.0
2022-03-11 12:25:00,235.75,235.75,235.44,235.56,3358.0,219.7008,219.7008,219.4119,219.5237,3358.0
2022-03-11 12:30:00,235.51,235.68,235.43,235.57,5484.0,219.4771,219.6355,219.4025,219.533,5484.0
2022-03-11 12:35:00,235.53,235.53,235.22,235.35,8365.0,219.4957,219.4957,219.2068,219.328,8365.0
2022-03-11 12:40:00,235.34,235.51,235.33,235.42,2067.0,219.3187,219.4771,219.3093,219.3932,2067.0
2022-03-11 12:45:00,235.47,235.55,235.22,235.38,3126.0,219.4398,219.5144,219.2068,219.3559,3126.0
2022-03-11 12:50:00,235.35,235.76,235.33,235.76,2166.0,219.328,219.7101,219.3093,219.7101,2166.0
2022-03-11 12:55:00,235.62,235.74,235.51,235.62,3460.0,219.5796,219.6914,219.4771,219.5796,3460.0
2022-03-11 13:00:00,235.55,235.73,235.22,235.34,7641.0,219.5144,219.6821,219.2068,219.3187,7641.0
2022-03-11 13:05:00,235.21,235.5,235.21,235.25,6074.0,219.1975,219.4678,219.1975,219.2348,6074.0
2022-03-11 13:10:00,235.22,235.39,235.15,235.35,9837.0,219.2068,219.3653,219.1416,219.328,9837.0
2022-03-11 13:15:00,235.23,235.5,235.23,235.45,4840.0,219.2162,219.4678,219.2162,219.4212,4840.0
2022-03-11 13:20:00,235.5,235.88,235.41,235.88,5476.0,219.4678,219.8219,219.3839,219.8219,5476.0
2022-03-11 13:25:00,235.9,236.35,235.9,236.15,3545.0,219.8405,220.2599,219.8405,220.0735,3545.0
2022-03-11 13:30:00,236.17,236.21,235.73,235.74,4683.0,220.0922,220.1294,219.6821,219.6914,4683.0
2022-03-11 13:35:00,235.73,236.07,235.73,235.91,2185.0,219.6821,219.999,219.6821,219.8499,2185.0
2022-03-11 13:40:00,235.95,236.01,235.66,235.82,4875.0,219.8871,219.9431,219.6169,219.766,4875.0
2022-03-11 13:45:00,235.78,236.16,235.68,236.01,4519.0,219.7287,220.0828,219.6355,219.9431,4519.0
2022-03-11 13:50:00,236.03,236.03,235.55,235.55,3778.0,219.9617,219.9617,219.5144,219.5144,3778.0
2022-03-11 13:55:00,235.48,235.53,235.26,235.45,5899.0,219.4491,219.4957,219.2441,219.4212,5899.0
2022-03-11 14:00:00,235.32,235.78,235.25,235.78,5770.0,219.3,219.7287,219.2348,219.7287,5770.0
2022-03-11 14:05:00,235.82,235.87,235.57,235.58,3284.0,219.766,219.8126,219.533,219.5423,3284.0
2022-03-11 14:10:00,235.5,235.6,235.29,235.41,5857.0,219.4678,219.561,219.2721,219.3839,5857.0
2022-03-11 14:15:00,235.48,235.52,235.31,235.45,11625.0,219.4491,219.4864,219.2907,219.4212,11625.0
2022-03-11 14:20:00,235.48,235.58,235.36,235.52,17256.0,219.4491,219.5423,219.3373,219.4864,17256.0
2022-03-11 14:25:00,235.5,235.64,235.32,235.55,11318.0,219.4678,219.5982,219.3,219.5144,11318.0
2022-03-11 14:30:00,235.49,235.6,235.4,235.5,21876.0,219.4585,219.561,219.3746,219.4678,21876.0
2022-03-11 14:35:00,235.5,235.5,235.14,235.17,5166.0,219.4678,219.4678,219.1323,219.1602,5166.0
2022-03-11 14:40:00,235.15,235.15,234.9,234.96,6440.0,219.1416,219.1416,218.9086,218.9645,6440.0
2022-03-11 14:45:00,234.95,235.22,234.88,235.12,9143.0,218.9552,219.2068,218.89,219.1136,9143.0
2022-03-11 14:50:00,235.11,235.11,234.77,234.9,4400.0,219.1043,219.1043,218.7875,218.9086,4400.0
2022-03-11 14:55:00,235.0,235.1,234.82,234.96,8260.0,219.0018,219.095,218.8341,218.9645,8260.0
2022-03-11 15:00:00,234.95,234.97,234.57,234.59,8327.0,218.9552,218.9739,218.6011,218.6197,8327.0
2022-03-11 15:05:00,234.64,234.71,234.4,234.62,27513.0,218.6663,218.7316,218.4427,218.6477,27513.0
2022-03-11 15:10:00,234.61,234.65,234.34,234.55,12797.0,218.6384,218.6756,218.3867,218.5824,12797.0
2022-03-11 15:15:00,234.52,235.13,234.52,235.03,7818.0,218.5545,219.123,218.5545,219.0298,7818.0
2022-03-11 15:20:00,235.01,235.09,234.89,234.95,5940.0,219.0111,219.0857,218.8993,218.9552,5940.0
2022-03-11 15:25:00,234.94,235.15,234.91,235.0,8897.0,218.9459,219.1416,218.9179,219.0018,8897.0
2022-03-11 15:30:00,234.9,234.93,234.18,234.24,14030.0,218.9086,218.9366,218.2376,218.2935,14030.0
2022-03-11 15:35:00,234.25,234.3,233.86,233.89,18342.0,218.3029,218.3495,217.9394,217.9674,18342.0
2022-03-11 15:40:00,233.8,233.93,233.58,233.72,22195.0,217.8835,218.0047,217.6785,217.8089,22195.0
2022-03-11 15:45:00,233.75,233.77,233.41,233.44,25104.0,217.8369,217.8555,217.5201,217.548,25104.0
2022-03-11 15:50:00,233.37,233.7,233.32,233.45,42778.0,217.4828,217.7903,217.4362,217.5573,42778.0
2022-03-11 15:55:00,233.59,233.76,232.38,232.48,130132.0,217.6878,217.8462,216.5602,216.6534,130132.0
2022-03-14 09:30:00,234.35,234.6,232.33,232.83,28162.0,218.3961,218.629,216.5136,216.9795,28162.0
2022-03-14 09:35:00,232.66,232.66,231.5,231.79,11148.0,216.8211,216.8211,215.7401,216.0103,11148.0
2022-03-14 09:40:00,231.82,232.38,230.46,232.38,15117.0,216.0383,216.5602,214.7709,216.5602,15117.0
2022-03-14 09:45:00,232.55,232.76,231.0,231.16,11257.0,216.7186,216.9143,215.2741,215.4232,11257.0
2022-03-14 09:50:00,231.49,232.61,231.33,231.76,7867.0,215.7308,216.7745,215.5817,215.9824,7867.0
2022-03-14 09:55:00,231.74,233.25,231.74,233.15,8791.0,215.9637,217.3709,215.9637,217.2778,8791.0
2022-03-14 10:00:00,233.1,233.37,232.76,233.08,17225.0,217.2312,217.4828,216.9143,217.2125,17225.0
2022-03-14 10:05:00,232.97,233.68,232.47,233.68,13163.0,217.11,217.7717,216.644,217.7717,13163.0
2022-03-14 10:10:00,233.55,233.65,233.13,233.13,7772.0,217.6505,217.7437,217.2591,217.2591,7772.0
2022-03-14 10:15:00,233.06,233.45,232.72,233.34,19148.0,217.1939,217.5573,216.877,217.4548,19148.0
2022-03-14 10:20:00,233.5,235.19,233.5,235.19,25818.0,217.6039,219.1789,217.6039,219.1789,25818.0
2022-03-14 10:25:00,235.24,235.49,235.0,235.05,8660.0,219.2255,219.4585,219.0018,219.0484,8660.0
2022-03-14 10:30:00,234.95,235.6,234.81,235.23,25303.0,218.9552,219.561,218.8247,219.2162,25303.0
2022-03-14 10:35:00,235.16,235.19,234.8,235.05,9146.0,219.1509,219.1789,218.8154,219.0484,9146.0
2022-03-14 10:40:00,234.89,235.52,234.82,235.33,15084.0,218.8993,219.4864,218.8341,219.3093,15084.0
2022-03-14 10:45:00,235.33,235.37,234.83,234.83,4772.0,219.3093,219.3466,218.8434,218.8434,4772.0
2022-03-14 10:50:00,234.74,235.16,234.69,235.02,12341.0,218.7595,219.1509,218.7129,219.0204,12341.0
2022-03-14 10:55:00,234.86,235.03,234.61,234.8,6881.0,218.8713,219.0298,218.6384,218.8154,6881.0
2022-03-14 11:00:00,234.79,235.05,234.73,234.88,7409.0,218.8061,219.0484,218.7502,218.89,7409.0
2022-03-14 11:05:00,235.02,235.38,234.97,235.34,6074.0,219.0204,219.3559,218.9739,219.3187,6074.0
2022-03-14 11:10:00,235.41,235.5,235.26,235.4,8832.0,219.3839,219.4678,219.2441,219.3746,8832.0
2022-03-14 11:15:00,235.3,235.49,235.02,235.02,2596.0,219.2814,219.4585,219.0204,219.0204,2596.0
2022-03-14 11:20:00,235.14,235.15,234.85,234.9,3341.0,219.1323,219.1416,218.862,218.9086,3341.0
2022-03-14 11:25:00,234.83,234.9,234.27,234.27,6399.0,218.8434,218.9086,218.3215,218.3215,6399.0
2022-03-14 11:30:00,234.32,234.44,234.08,234.12,2662.0,218.3681,218.4799,218.1444,218.1817,2662.0
2022-03-14 11:35:00,234.17,234.17,233.64,233.99,5161.0,218.2283,218.2283,217.7344,218.0606,5161.0
2022-03-14 11:40:00,234.01,234.17,233.59,233.71,3950.0,218.0792,218.2283,217.6878,217.7996,3950.0
2022-03-14 11:45:00,233.69,233.71,233.44,233.51,2812.0,217.781,217.7996,217.548,217.6132,2812.0
2022-03-14 11:50:00,233.46,233.48,233.13,233.34,3238.0,217.5667,217.5853,217.2591,217.4548,3238.0
2022-03-14 11:55:00,233.28,233.28,232.93,233.27,3339.0,217.3989,217.3989,217.0727,217.3896,3339.0
2022-03-14 12:00:00,233.32,233.42,233.1,233.1,7345.0,217.4362,217.5294,217.2312,217.2312,7345.0
2022-03-14 12:05:00,233.16,233.34,232.87,232.98,6799.0,217.2871,217.4548,217.0168,217.1193,6799.0
2022-03-14 12:10:00,233.07,233.14,232.79,232.79,4260.0,217.2032,217.2684,216.9423,216.9423,4260.0
2022-03-14 12:15:00,232.83,233.09,232.67,232.92,4047.0,216.9795,217.2218,216.8304,217.0634,4047.0
2022-03-14 12:20:00,233.06,233.35,232.92,233.34,2609.0,217.1939,217.4641,217.0634,217.4548,2609.0
2022-03-14 12:25:00,233.29,233.43,233.07,233.37,6780.0,217.4082,217.5387,217.2032,217.4828,6780.0
2022-03-14 12:30:00,233.36,233.68,233.33,233.61,3707.0,217.4735,217.7717,217.4455,217.7064,3707.0
2022-03-14 12:35:00,233.45,233.69,233.34,233.68,4243.0,217.5573,217.781,217.4548,217.7717,4243.0
2022-03-14 12:40:00,233.58,233.79,233.58,233.62,2800.0,217.6785,217.8742,217.6785,217.7158,2800.0
2022-03-14 12:45:00,233.55,233.83,233.5,233.62,3048.0,217.6505,217.9115,217.6039,217.7158,3048.0
2022-03-14 12:50:00,233.67,233.76,233.55,233.55,5393.0,217.7624,217.8462,217.6505,217.6505,5393.0
2022-03-14 12:55:00,233.52,233.58,233.26,233.27,4322.0,217.6226,217.6785,217.3803,217.3896,4322.0
2022-03-14 13:00:00,233.32,233.44,233.11,233.2,4870.0,217.4362,217.548,217.2405,217.3244,4870.0
2022-03-14 13:05:00,233.26,233.51,233.24,233.35,7354.0,217.3803,217.6132,217.3616,217.4641,7354.0
2022-03-14 13:10:00,233.35,233.53,233.15,233.53,5421.0,217.4641,217.6319,217.2778,217.6319,5421.0
2022-03-14 13:15:00,233.45,233.68,233.36,233.59,5883.0,217.5573,217.7717,217.4735,217.6878,5883.0
2022-03-14 13:20:00,233.59,233.75,233.11,233.49,4804.0,217.6878,217.8369,217.2405,217.5946,4804.0
2022-03-14 13:25:00,233.49,233.49,233.24,233.29,2893.0,217.5946,217.5946,217.3616,217.4082,2893.0
2022-03-14 13:30:00,233.39,233.44,232.87,233.21,9185.0,217.5014,217.548,217.0168,217.3337,9185.0
2022-03-14 13:35:00,233.19,233.19,232.71,232.84,8452.0,217.315,217.315,216.8677,216.9889,8452.0
2022-03-14 13:40:00,232.86,233.08,232.64,232.92,7751.0,217.0075,217.2125,216.8025,217.0634,7751.0
2022-03-14 13:45:00,232.89,232.97,232.24,232.31,6807.0,217.0355,217.11,216.4297,216.4949,6807.0
2022-03-14 13:50:00,232.31,232.39,232.23,232.31,3129.0,216.4949,216.5695,216.4204,216.4949,3129.0
2022-03-14 13:55:00,232.27,232.38,232.02,232.03,6652.0,216.4577,216.5602,216.2247,216.234,6652.0
2022-03-14 14:00:00,232.14,232.16,231.89,232.06,7923.0,216.3365,216.3552,216.1035,216.262,7923.0
2022-03-14 14:05:00,232.11,232.33,232.06,232.11,9352.0,216.3086,216.5136,216.262,216.3086,9352.0
2022-03-14 14:10:00,232.1,232.18,231.74,232.04,17891.0,216.2992,216.3738,215.9637,216.2433,17891.0
2022-03-14 14:15:00,232.0,232.03,231.7,231.85,8031.0,216.206,216.234,215.9265,216.0663,8031.0
2022-03-14 14:20:00,231.85,231.91,231.56,231.64,3945.0,216.0663,216.1222,215.796,215.8706,3945.0
2022-03-14 14:25:00,231.62,231.81,231.56,231.64,4049.0,215.8519,216.029,215.796,215.8706,4049.0
2022-03-14 14:30:00,231.67,231.91,231.56,231.91,8017.0,215.8985,216.1222,215.796,216.1222,8017.0
2022-03-14 14:35:00,231.87,232.07,231.84,231.88,8327.0,216.0849,216.2713,216.0569,216.0942,8327.0
2022-03-14 14:40:00,231.94,231.98,231.6,231.86,14431.0,216.1501,216.1874,215.8333,216.0756,14431.0
2022-03-14 14:45:00,231.87,231.89,231.5,231.63,11013.0,216.0849,216.1035,215.7401,215.8612,11013.0
2022-03-14 14:50:00,231.63,232.33,231.52,232.33,4076.0,215.8612,216.5136,215.7587,216.5136,4076.0
2022-03-14 14:55:00,232.35,232.7,232.35,232.7,3805.0,216.5322,216.8584,216.5322,216.8584,3805.0
2022-03-14 15:00:00,232.58,232.98,232.58,232.86,5971.0,216.7466,217.1193,216.7466,217.0075,5971.0
2022-03-14 15:05:00,232.84,232.88,232.63,232.64,4111.0,216.9889,217.0261,216.7932,216.8025,4111.0
2022-03-14 15:10:00,232.88,233.21,232.86,233.15,5651.0,217.0261,217.3337,217.0075,217.2778,5651.0
2022-03-14 15:15:00,233.21,233.31,232.94,233.31,4427.0,217.3337,217.4269,217.0821,217.4269,4427.0
2022-03-14 15:20:00,233.25,233.5,233.15,233.36,8872.0,217.3709,217.6039,217.2778,217.4735,8872.0
2022-03-14 15:25:00,233.38,233.4,233.05,233.09,4527.0,217.4921,217.5107,217.1846,217.2218,4527.0
2022-03-14 15:30:00,233.02,233.05,232.7,232.82,8912.0,217.1566,217.1846,216.8584,216.9702,8912.0
2022-03-14 15:35:00,232.9,233.04,232.6,232.99,10654.0,217.0448,217.1752,216.7652,217.1286,10654.0
2022-03-14 15:40:00,232.99,233.18,232.92,233.15,9832.0,217.1286,217.3057,217.0634,217.2778,9832.0
2022-03-14 15:45:00,233.2,233.53,232.92,233.22,14880.0,217.3244,217.6319,217.0634,217.343,14880.0
2022-03-14 15:50:00,233.14,233.45,232.93,233.25,12819.0,217.2684,217.5573,217.0727,217.3709,12819.0
2022-03-14 15:55:00,233.32,233.87,233.26,233.83,91841.0,217.4362,217.9487,217.3803,217.9115,91841.0
2022-03-15 09:30:00,235.45,235.45,234.05,234.25,37889.0,219.4212,219.4212,218.1165,218.3029,37889.0
2022-03-15 09:35:00,234.45,235.22,234.26,234.88,4047.0,218.4893,219.2068,218.3122,218.89,4047.0
2022-03-15 09:40:00,234.82,235.06,233.75,233.75,6117.0,218.8341,219.0577,217.8369,217.8369,6117.0
2022-03-15 09:45:00,233.76,234.51,233.68,234.21,4843.0,217.8462,218.5452,217.7717,218.2656,4843.0
2022-03-15 09:50:00,234.17,234.55,233.87,233.92,3752.0,218.2283,218.5824,217.9487,217.9953,3752.0
2022-03-15 09:55:00,233.82,234.64,233.82,234.5,4713.0,217.9021,218.6663,217.9021,218.5358,4713.0
2022-03-15 10:00:00,234.68,234.68,234.15,234.49,3981.0,218.7036,218.7036,218.2097,218.5265,3981.0
2022-03-15 10:05:00,234.56,234.56,233.64,233.75,3573.0,218.5918,218.5918,217.7344,217.8369,3573.0
2022-03-15 10:10:00,233.98,234.16,233.66,234.06,5642.0,218.0512,218.219,217.753,218.1258,5642.0
2022-03-15 10:15:00,234.11,234.44,234.0,234.44,7099.0,218.1724,218.4799,218.0699,218.4799,7099.0
2022-03-15 10:20:00,234.54,234.69,234.18,234.28,7701.0,218.5731,218.7129,218.2376,218.3308,7701.0
2022-03-15 10:25:00,234.64,234.76,234.4,234.62,4043.0,218.6663,218.7781,218.4427,218.6477,4043.0
2022-03-15 10:30:00,234.63,234.74,234.36,234.36,3105.0,218.657,218.7595,218.4054,218.4054,3105.0
2022-03-15 10:35:00,234.57,234.68,234.0,234.17,4831.0,218.6011,218.7036,218.0699,218.2283,4831.0
2022-03-15 10:40:00,234.19,234.27,233.57,233.98,10466.0,218.247,218.3215,217.6692,218.0512,10466.0
2022-03-15 10:45:00,233.81,234.56,233.81,234.27,9410.0,217.8928,218.5918,217.8928,218.3215,9410.0
2022-03-15 10:50:00,234.32,234.47,233.98,233.99,4459.0,218.3681,218.5079,218.0512,218.0606,4459.0
2022-03-15 10:55:00,234.07,234.56,234.07,234.5,7835.0,218.1351,218.5918,218.1351,218.5358,7835.0
2022-03-15 11:00:00,234.44,234.44,233.64,233.64,3425.0,218.4799,218.4799,217.7344,217.7344,3425.0
2022-03-15 11:05:00,233.76,233.79,233.42,233.76,3000.0,217.8462,217.8742,217.5294,217.8462,3000.0
2022-03-15 11:10:00,233.63,234.11,233.62,233.8,3535.0,217.7251,218.1724,217.7158,217.8835,3535.0
2022-03-15 11:15:00,233.86,234.32,233.86,234.29,5788.0,217.9394,218.3681,217.9394,218.3401,5788.0
2022-03-15 11:20:00,234.4,234.52,234.1,234.12,2035.0,218.4427,218.5545,218.1631,218.1817,2035.0
2022-03-15 11:25:00,234.24,234.41,234.06,234.35,2513.0,218.2935,218.452,218.1258,218.3961,2513.0
2022-03-15 11:30:00,234.41,234.41,234.07,234.25,1939.0,218.452,218.452,218.1351,218.3029,1939.0
2022-03-15 11:35:00,234.38,234.77,234.28,234.57,3201.0,218.424,218.7875,218.3308,218.6011,3201.0
2022-03-15 11:40:00,234.46,235.0,234.41,234.94,4875.0,218.4986,219.0018,218.452,218.9459,4875.0
2022-03-15 11:45:00,235.02,235.5,235.01,235.32,3387.0,219.0204,219.4678,219.0111,219.3,3387.0
2022-03-15 11:50:00,235.48,235.5,234.8,234.8,5182.0,219.4491,219.4678,218.8154,218.8154,5182.0
2022-03-15 11:55:00,234.92,234.96,234.31,234.5,6029.0,218.9273,218.9645,218.3588,218.5358,6029.0
2022-03-15 12:00:00,234.74,234.91,234.5,234.5,1504.0,218.7595,218.9179,218.5358,218.5358,1504.0
2022-03-15 12:05:00,234.49,235.16,234.37,235.04,10691.0,218.5265,219.1509,218.4147,219.0391,10691.0
2022-03-15 12:10:00,235.16,235.41,235.09,235.39,4829.0,219.1509,219.3839,219.0857,219.3653,4829.0
2022-03-15 12:15:00,235.45,235.7,235.23,235.65,4584.0,219.4212,219.6542,219.2162,219.6076,4584.0
2022-03-15 12:20:00,235.61,235.98,235.53,235.98,6691.0,219.5703,219.9151,219.4957,219.9151,6691.0
2022-03-15 12:25:00,236.0,236.07,235.77,236.0,4526.0,219.9337,219.999,219.7194,219.9337,4526.0
2022-03-15 12:30:00,236.0,236.43,235.99,236.14,5505.0,219.9337,220.3345,219.9244,220.0642,5505.0
2022-03-15 12:35:00,236.06,236.06,235.67,235.72,4177.0,219.9896,219.9896,219.6262,219.6728,4177.0
2022-03-15 12:40:00,235.69,235.82,235.53,235.67,3306.0,219.6448,219.766,219.4957,219.6262,3306.0
2022-03-15 12:45:00,235.52,235.89,235.4,235.89,2600.0,219.4864,219.8312,219.3746,219.8312,2600.0
2022-03-15 12:50:00,235.78,235.78,235.25,235.33,2300.0,219.7287,219.7287,219.2348,219.3093,2300.0
2022-03-15 12:55:00,235.36,236.13,235.35,235.82,10796.0,219.3373,220.0549,219.328,219.766,10796.0
2022-03-15 13:00:00,235.7,236.05,235.69,236.0,2491.0,219.6542,219.9803,219.6448,219.9337,2491.0
2022-03-15 13:05:00,235.99,236.16,235.59,235.72,5674.0,219.9244,220.0828,219.5516,219.6728,5674.0
2022-03-15 13:10:00,235.64,235.96,235.46,235.46,5343.0,219.5982,219.8965,219.4305,219.4305,5343.0
2022-03-15 13:15:00,235.69,236.0,235.62,235.92,3600.0,219.6448,219.9337,219.5796,219.8592,3600.0
2022-03-15 13:20:00,235.9,236.15,235.88,236.12,3487.0,219.8405,220.0735,219.8219,220.0456,3487.0
2022-03-15 13:25:00,235.95,236.3,235.5,235.7,5276.0,219.8871,220.2133,219.4678,219.6542,5276.0
2022-03-15 13:30:00,235.67,235.67,235.29,235.52,7864.0,219.6262,219.6262,219.2721,219.4864,7864.0
2022-03-15 13:35:00,235.54,236.0,235.53,235.99,6342.0,219.505,219.9337,219.4957,219.9244,6342.0
2022-03-15 13:40:00,236.05,236.37,235.91,236.15,5947.0,219.9803,220.2785,219.8499,220.0735,5947.0
2022-03-15 13:45:00,236.28,236.86,236.22,236.75,4285.0,220.1947,220.7352,220.1388,220.6327,4285.0
2022-03-15 13:50:00,236.8,236.94,236.75,236.94,2465.0,220.6793,220.8097,220.6327,220.8097,2465.0
2022-03-15 13:55:00,237.0,237.11,236.84,237.11,10401.0,220.8657,220.9682,220.7165,220.9682,10401.0
2022-03-15 14:00:00,237.12,237.39,236.67,236.68,7899.0,220.9775,221.2291,220.5581,220.5674,7899.0
2022-03-15 14:05:00,236.79,237.17,236.58,237.17,5145.0,220.67,221.0241,220.4742,221.0241,5145.0
2022-03-15 14:10:00,237.04,237.17,236.72,236.87,3978.0,220.9029,221.0241,220.6047,220.7445,3978.0
2022-03-15 14:15:00,236.85,237.14,236.71,236.74,5654.0,220.7259,220.9961,220.5954,220.6234,5654.0
2022-03-15 14:20:00,236.69,236.69,236.55,236.61,1947.0,220.5768,220.5768,220.4463,220.5022,1947.0
2022-03-15 14:25:00,236.51,236.79,236.5,236.73,4789.0,220.409,220.67,220.3997,220.614,4789.0
2022-03-15 14:30:00,236.68,237.15,236.59,237.15,4280.0,220.5674,221.0054,220.4836,221.0054,4280.0
2022-03-15 14:35:00,237.13,237.34,237.01,237.19,7238.0,220.9868,221.1825,220.875,221.0427,7238.0
2022-03-15 14:40:00,237.11,237.44,237.07,237.13,3270.0,220.9682,221.2757,220.9309,220.9868,3270.0
2022-03-15 14:45:00,237.09,237.27,237.06,237.13,4322.0,220.9495,221.1173,220.9216,220.9868,4322.0
2022-03-15 14:50:00,237.27,237.31,237.14,237.29,3309.0,221.1173,221.1546,220.9961,221.1359,3309.0
2022-03-15 14:55:00,237.2,237.5,237.11,237.5,8108.0,221.052,221.3316,220.9682,221.3316,8108.0
2022-03-15 15:00:00,237.47,237.71,237.46,237.71,2737.0,221.3037,221.5273,221.2943,221.5273,2737.0
2022-03-15 15:05:00,237.81,237.87,237.53,237.54,5289.0,221.6205,221.6764,221.3596,221.3689,5289.0
2022-03-15 15:10:00,237.55,237.84,237.55,237.73,1907.0,221.3782,221.6485,221.3782,221.546,1907.0
2022-03-15 15:15:00,237.81,237.92,237.57,237.67,6824.0,221.6205,221.723,221.3969,221.49,6824.0
2022-03-15 15:20:00,237.65,237.88,237.57,237.69,5327.0,221.4714,221.6857,221.3969,221.5087,5327.0
2022-03-15 15:25:00,237.77,237.92,237.73,237.88,5104.0,221.5832,221.723,221.546,221.6857,5104.0
2022-03-15 15:30:00,237.89,237.97,237.59,237.63,8957.0,221.6951,221.7696,221.4155,221.4528,8957.0
2022-03-15 15:35:00,237.58,237.71,237.48,237.71,6350.0,221.4062,221.5273,221.313,221.5273,6350.0
2022-03-15 15:40:00,237.85,237.89,237.63,237.79,6103.0,221.6578,221.6951,221.4528,221.6019,6103.0
2022-03-15 15:45:00,237.83,237.83,237.45,237.71,13584.0,221.6392,221.6392,221.285,221.5273,13584.0
2022-03-15 15:50:00,237.85,238.41,237.76,238.17,19704.0,221.6578,222.1797,221.5739,221.956,19704.0
2022-03-15 15:55:00,238.11,238.11,237.19,237.76,70013.0,221.9001,221.9001,221.0427,221.5739,70013.0
2022-03-16 09:30:00,234.44,235.68,233.84,235.06,59724.0,218.4799,219.6355,217.9208,219.0577,59724.0
2022-03-16 09:35:00,235.15,236.23,235.05,235.8,12131.0,219.1416,220.1481,219.0484,219.7473,12131.0
2022-03-16 09:40:00,236.17,236.38,234.96,235.34,34105.0,220.0922,220.2879,218.9645,219.3187,34105.0
2022-03-16 09:45:00,235.45,235.46,234.17,234.17,23887.0,219.4212,219.4305,218.2283,218.2283,23887.0
2022-03-16 09:50:00,234.15,234.21,232.1,232.27,44761.0,218.2097,218.2656,216.2992,216.4577,44761.0
2022-03-16 09:55:00,232.16,233.15,232.16,232.66,48766.0,216.3552,217.2778,216.3552,216.8211,48766.0
2022-03-16 10:00:00,232.69,232.76,230.85,231.06,29347.0,216.8491,216.9143,215.1343,215.33,29347.0
2022-03-16 10:05:00,231.06,231.25,229.65,230.34,56861.0,215.33,215.5071,214.016,214.6591,56861.0
2022-03-16 10:10:00,230.49,230.94,230.37,230.79,17717.0,214.7988,215.2182,214.687,215.0784,17717.0
2022-03-16 10:15:00,231.09,231.28,229.22,229.3,48746.0,215.358,215.5351,213.6153,213.6899,48746.0
2022-03-16 10:20:00,229.29,229.4,228.43,228.86,32177.0,213.6805,213.783,212.8791,213.2798,32177.0
2022-03-16 10:25:00,228.73,228.98,228.22,228.32,37040.0,213.1587,213.3916,212.6834,212.7766,37040.0
2022-03-16 10:30:00,228.41,228.41,227.08,227.45,26958.0,212.8604,212.8604,211.621,211.9658,26958.0
2022-03-16 10:35:00,227.38,227.77,226.72,227.1,24874.0,211.9006,212.264,211.2855,211.6396,24874.0
2022-03-16 10:40:00,227.09,228.31,226.78,227.96,14360.0,211.6303,212.7672,211.3414,212.4411,14360.0
2022-03-16 10:45:00,227.97,228.39,227.59,228.39,63953.0,212.4504,212.8418,212.0963,212.8418,63953.0
2022-03-16 10:50:00,228.27,228.31,227.61,227.7,20358.0,212.73,212.7672,212.1149,212.1988,20358.0
2022-03-16 10:55:00,227.71,228.12,227.39,227.97,32932.0,212.2081,212.5902,211.9099,212.4504,32932.0
2022-03-16 11:00:00,227.99,228.03,227.37,227.47,19785.0,212.469,212.5063,211.8912,211.9844,19785.0
2022-03-16 11:05:00,227.55,228.34,227.47,227.94,15809.0,212.059,212.7952,211.9844,212.4224,15809.0
2022-03-16 11:10:00,228.01,228.14,227.63,227.84,8551.0,212.4877,212.6088,212.1335,212.3292,8551.0
2022-03-16 11:15:00,227.75,227.86,227.19,227.3,16604.0,212.2454,212.3479,211.7235,211.826,16604.0
2022-03-16 11:20:00,227.34,227.35,226.34,226.41,8641.0,211.8633,211.8726,210.9314,210.9966,8641.0
2022-03-16 11:25:00,226.36,226.81,226.24,226.47,32301.0,210.95,211.3694,210.8382,211.0525,32301.0
2022-03-16 11:30:00,226.5,226.63,226.07,226.38,29543.0,211.0805,211.2016,210.6797,210.9686,29543.0
2022-03-16 11:35:00,226.39,226.44,225.71,225.81,32138.0,210.978,211.0246,210.3442,210.4374,32138.0
2022-03-16 11:40:00,225.88,226.3,225.59,225.8,18579.0,210.5027,210.8941,210.2324,210.4281,18579.0
2022-03-16 11:45:00,225.68,225.95,225.38,225.78,19672.0,210.3163,210.5679,210.0367,210.4095,19672.0
2022-03-16 11:50:00,225.9,226.64,225.61,226.37,9632.0,210.5213,211.2109,210.2511,210.9593,9632.0
2022-03-16 11:55:00,226.33,226.71,226.22,226.53,5446.0,210.922,211.2762,210.8195,211.1084,5446.0
2022-03-16 12:00:00,226.5,227.12,226.33,227.12,8679.0,211.0805,211.6583,210.922,211.6583,8679.0
2022-03-16 12:05:00,227.16,227.53,226.98,227.53,9473.0,211.6955,212.0403,211.5278,212.0403,9473.0
2022-03-16 12:10:00,227.31,227.31,227.08,227.17,4195.0,211.8353,211.8353,211.621,211.7049,4195.0
2022-03-16 12:15:00,227.15,227.62,227.14,227.5,8477.0,211.6862,212.1242,211.6769,212.0124,8477.0
2022-03-16 12:20:00,227.5,227.63,227.23,227.29,4423.0,212.0124,212.1335,211.7608,211.8167,4423.0
2022-03-16 12:25:00,227.29,227.42,227.02,227.2,5016.0,211.8167,211.9378,211.5651,211.7328,5016.0
2022-03-16 12:30:00,227.17,227.63,227.12,227.36,7207.0,211.7049,212.1335,211.6583,211.8819,7207.0
2022-03-16 12:35:00,227.36,227.54,227.18,227.34,7931.0,211.8819,212.0497,211.7142,211.8633,7931.0
2022-03-16 12:40:00,227.26,227.74,227.25,227.74,4110.0,211.7887,212.2361,211.7794,212.2361,4110.0
2022-03-16 12:45:00,227.6,227.66,226.91,227.01,17110.0,212.1056,212.1615,211.4626,211.5557,17110.0
2022-03-16 12:50:00,226.98,227.0,226.4,226.6,5981.0,211.5278,211.5464,210.9873,211.1737,5981.0
2022-03-16 12:55:00,226.68,226.9,226.61,226.86,4217.0,211.2482,211.4532,211.183,211.416,4217.0
2022-03-16 13:00:00,226.86,226.88,226.58,226.59,4529.0,211.416,211.4346,211.155,211.1643,4529.0
2022-03-16 13:05:00,226.58,226.63,226.08,226.42,11779.0,211.155,211.2016,210.6891,211.0059,11779.0
2022-03-16 13:10:00,226.32,226.65,226.21,226.43,7256.0,210.9127,211.2203,210.8102,211.0152,7256.0
2022-03-16 13:15:00,226.52,227.29,226.52,226.85,7733.0,211.0991,211.8167,211.0991,211.4066,7733.0
2022-03-16 13:20:00,226.86,227.4,226.79,227.4,4871.0,211.416,211.9192,211.3507,211.9192,4871.0
2022-03-16 13:25:00,227.38,227.52,227.13,227.27,5991.0,211.9006,212.031,211.6676,211.798,5991.0
2022-03-16 13:30:00,227.23,227.25,226.71,226.86,7019.0,211.7608,211.7794,211.2762,211.416,7019.0
2022-03-16 13:35:00,226.86,226.87,226.27,226.38,5435.0,211.416,211.4253,210.8661,210.9686,5435.0
2022-03-16 13:40:00,226.43,226.97,226.43,226.94,23827.0,211.0152,211.5185,211.0152,211.4905,23827.0
2022-03-16 13:45:00,226.86,227.02,226.62,226.67,4812.0,211.416,211.5651,211.1923,211.2389,4812.0
2022-03-16 13:50:00,226.6,227.14,226.53,227.09,6088.0,211.1737,211.6769,211.1084,211.6303,6088.0
2022-03-16 13:55:00,227.19,227.59,227.1,227.1,18381.0,211.7235,212.0963,211.6396,211.6396,18381.0
2022-03-16 14:00:00,226.96,227.23,226.5,226.68,11046.0,211.5092,211.7608,211.0805,211.2482,11046.0
2022-03-16 14:05:00,226.71,226.77,225.87,226.0,8870.0,211.2762,211.3321,210.4934,210.6145,8870.0
2022-03-16 14:10:00,225.9,226.03,225.31,225.63,9729.0,210.5213,210.6425,209.9715,210.2697,9729.0
2022-03-16 14:15:00,225.58,226.0,225.3,225.95,11398.0,210.2231,210.6145,209.9622,210.5679,11398.0
2022-03-16 14:20:00,225.95,226.0,225.42,225.43,9689.0,210.5679,210.6145,210.074,210.0833,9689.0
2022-03-16 14:25:00,225.5,225.84,225.29,225.38,10992.0,210.1485,210.4654,209.9528,210.0367,10992.0
2022-03-16 14:30:00,225.31,225.31,224.37,224.64,24867.0,209.9715,209.9715,209.0955,209.3471,24867.0
2022-03-16 14:35:00,224.81,225.8,224.69,225.8,16370.0,209.5055,210.4281,209.3937,210.4281,16370.0
2022-03-16 14:40:00,225.76,226.82,225.61,226.44,15585.0,210.3908,211.3787,210.2511,211.0246,15585.0
2022-03-16 14:45:00,226.38,226.78,226.04,226.37,11828.0,210.9686,211.3414,210.6518,210.9593,11828.0
2022-03-16 14:50:00,226.35,226.51,226.09,226.17,9691.0,210.9407,211.0898,210.6984,210.7729,9691.0
2022-03-16 14:55:00,226.18,226.46,225.73,225.87,19641.0,210.7823,211.0432,210.3629,210.4934,19641.0
2022-03-16 15:00:00,225.89,226.46,225.76,226.46,10914.0,210.512,211.0432,210.3908,211.0432,10914.0
2022-03-16 15:05:00,226.42,226.63,225.66,225.81,11405.0,211.0059,211.2016,210.2977,210.4374,11405.0
2022-03-16 15:10:00,225.83,226.27,225.83,226.02,7149.0,210.4561,210.8661,210.4561,210.6331,7149.0
2022-03-16 15:15:00,226.18,226.57,225.94,226.47,10689.0,210.7823,211.1457,210.5586,211.0525,10689.0
2022-03-16 15:20:00,226.51,226.96,226.43,226.88,14302.0,211.0898,211.5092,211.0152,211.4346,14302.0
2022-03-16 15:25:00,226.96,227.1,226.67,227.0,10032.0,211.5092,211.6396,211.2389,211.5464,10032.0
2022-03-16 15:30:00,227.02,227.05,226.55,226.61,14129.0,211.5651,211.593,211.1271,211.183,14129.0
2022-03-16 15:35:00,226.6,226.85,226.46,226.82,10178.0,211.1737,211.4066,211.0432,211.3787,10178.0
2022-03-16 15:40:00,226.77,226.8,226.29,226.39,10957.0,211.3321,211.36,210.8848,210.978,10957.0
2022-03-16 15:45:00,226.31,226.59,226.17,226.34,31270.0,210.9034,211.1643,210.7729,210.9314,31270.0
2022-03-16 15:50:00,226.4,227.76,226.35,227.58,35313.0,210.9873,212.2547,210.9407,212.0869,35313.0
2022-03-16 15:55:00,227.6,227.81,227.33,227.81,72807.0,212.1056,212.3013,211.854,212.3013,72807.0
2022-03-17 09:30:00,230.44,230.75,229.58,229.6,39160.0,214.7522,215.0411,213.9508,213.9694,39160.0
2022-03-17 09:35:00,229.6,230.47,229.6,230.16,14478.0,213.9694,214.7802,213.9694,214.4913,14478.0
2022-03-17 09:40:00,230.18,230.99,229.92,230.3,15473.0,214.5099,215.2648,214.2676,214.6218,15473.0
2022-03-17 09:45:00,230.1,230.77,229.87,230.69,10685.0,214.4354,215.0598,214.221,214.9852,10685.0
2022-03-17 09:50:00,230.82,230.84,228.16,228.25,12469.0,215.1064,215.125,212.6275,212.7113,12469.0
2022-03-17 09:55:00,228.17,229.18,227.75,229.18,17135.0,212.6368,213.578,212.2454,213.578,17135.0
2022-03-17 10:00:00,229.5,230.28,229.5,229.93,21542.0,213.8762,214.6031,213.8762,214.277,21542.0
2022-03-17 10:05:00,229.99,230.7,229.81,230.41,9761.0,214.3329,214.9945,214.1651,214.7243,9761.0
2022-03-17 10:10:00,230.39,231.55,230.05,231.2,7500.0,214.7056,215.7867,214.3888,215.4605,7500.0
2022-03-17 10:15:00,231.26,231.72,231.01,231.01,9706.0,215.5164,215.9451,215.2834,215.2834,9706.0
2022-03-17 10:20:00,230.97,230.98,230.34,230.36,7890.0,215.2462,215.2555,214.6591,214.6777,7890.0
2022-03-17 10:25:00,230.35,230.8,230.2,230.7,7167.0,214.6684,215.0877,214.5286,214.9945,7167.0
2022-03-17 10:30:00,230.77,230.91,230.05,230.06,14710.0,215.0598,215.1902,214.3888,214.3981,14710.0
2022-03-17 10:35:00,230.06,230.39,229.91,230.38,7354.0,214.3981,214.7056,214.2583,214.6963,7354.0
2022-03-17 10:40:00,230.4,230.58,230.01,230.41,6441.0,214.715,214.8827,214.3515,214.7243,6441.0
2022-03-17 10:45:00,230.42,230.71,229.9,230.33,18136.0,214.7336,215.0039,214.249,214.6497,18136.0
2022-03-17 10:50:00,230.62,230.81,230.39,230.8,7639.0,214.92,215.0971,214.7056,215.0877,7639.0
2022-03-17 10:55:00,230.79,231.75,230.79,231.51,10177.0,215.0784,215.9731,215.0784,215.7494,10177.0
2022-03-17 11:00:00,231.55,231.92,231.55,231.81,4785.0,215.7867,216.1315,215.7867,216.029,4785.0
2022-03-17 11:05:00,231.77,231.77,231.35,231.62,14299.0,215.9917,215.9917,215.6003,215.8519,14299.0
2022-03-17 11:10:00,231.55,231.64,231.09,231.09,5672.0,215.7867,215.8706,215.358,215.358,5672.0
2022-03-17 11:15:00,231.15,231.19,230.91,231.12,10134.0,215.4139,215.4512,215.1902,215.386,10134.0
2022-03-17 11:20:00,231.03,231.33,230.95,231.07,4332.0,215.3021,215.5817,215.2275,215.3394,4332.0
2022-03-17 11:25:00,231.05,231.25,230.93,231.02,5815.0,215.3207,215.5071,215.2089,215.2928,5815.0
2022-03-17 11:30:00,230.99,231.13,230.46,230.46,8837.0,215.2648,215.3953,214.7709,214.7709,8837.0
2022-03-17 11:35:00,230.54,230.89,230.39,230.89,3796.0,214.8454,215.1716,214.7056,215.1716,3796.0
2022-03-17 11:40:00,230.77,231.21,230.6,231.21,7794.0,215.0598,215.4698,214.9014,215.4698,7794.0
2022-03-17 11:45:00,231.29,231.89,231.29,231.76,10448.0,215.5444,216.1035,215.5444,215.9824,10448.0
2022-03-17 11:50:00,231.62,232.03,231.62,231.85,6700.0,215.8519,216.234,215.8519,216.0663,6700.0
2022-03-17 11:55:00,231.98,232.15,231.86,231.86,3524.0,216.1874,216.3458,216.0756,216.0756,3524.0
2022-03-17 12:00:00,231.97,231.97,231.74,231.85,5367.0,216.1781,216.1781,215.9637,216.0663,5367.0
2022-03-17 12:05:00,231.86,232.21,231.76,232.19,14261.0,216.0756,216.4017,215.9824,216.3831,14261.0
2022-03-17 12:10:00,232.25,232.42,231.88,231.88,18932.0,216.439,216.5975,216.0942,216.0942,18932.0
2022-03-17 12:15:00,231.83,231.98,231.47,231.47,5761.0,216.0476,216.1874,215.7121,215.7121,5761.0
2022-03-17 12:20:00,231.53,231.8,231.53,231.65,6793.0,215.768,216.0197,215.768,215.8799,6793.0
2022-03-17 12:25:00,231.73,231.84,231.64,231.74,6169.0,215.9544,216.0569,215.8706,215.9637,6169.0
2022-03-17 12:30:00,231.81,231.99,231.8,231.94,4609.0,216.029,216.1967,216.0197,216.1501,4609.0
2022-03-17 12:35:00,231.91,232.08,231.49,231.49,17161.0,216.1222,216.2806,215.7308,215.7308,17161.0
2022-03-17 12:40:00,231.46,231.51,231.25,231.29,4333.0,215.7028,215.7494,215.5071,215.5444,4333.0
2022-03-17 12:45:00,231.3,231.33,230.71,230.81,11223.0,215.5537,215.5817,215.0039,215.0971,11223.0
2022-03-17 12:50:00,230.81,231.05,230.78,231.04,6258.0,215.0971,215.3207,215.0691,215.3114,6258.0
2022-03-17 12:55:00,231.04,231.12,230.96,231.05,6924.0,215.3114,215.386,215.2368,215.3207,6924.0
2022-03-17 13:00:00,231.08,231.08,230.6,230.74,6075.0,215.3487,215.3487,214.9014,215.0318,6075.0
2022-03-17 13:05:00,230.69,230.89,230.4,230.79,8715.0,214.9852,215.1716,214.715,215.0784,8715.0
2022-03-17 13:10:00,230.79,230.9,230.41,230.76,11308.0,215.0784,215.1809,214.7243,215.0505,11308.0
2022-03-17 13:15:00,230.75,230.88,230.45,230.62,3797.0,215.0411,215.1623,214.7616,214.92,3797.0
2022-03-17 13:20:00,230.55,230.94,230.55,230.78,5634.0,214.8548,215.2182,214.8548,215.0691,5634.0
2022-03-17 13:25:00,230.86,231.14,230.86,230.93,6468.0,215.1437,215.4046,215.1437,215.2089,6468.0
2022-03-17 13:30:00,230.9,231.18,230.82,231.18,2186.0,215.1809,215.4419,215.1064,215.4419,2186.0
2022-03-17 13:35:00,231.34,232.08,231.25,231.92,8603.0,215.591,216.2806,215.5071,216.1315,8603.0
2022-03-17 13:40:00,231.9,231.98,231.61,231.61,6083.0,216.1129,216.1874,215.8426,215.8426,6083.0
2022-03-17 13:45:00,231.54,231.62,231.36,231.54,5817.0,215.7774,215.8519,215.6096,215.7774,5817.0
2022-03-17 13:50:00,231.59,231.85,231.56,231.63,4068.0,215.824,216.0663,215.796,215.8612,4068.0
2022-03-17 13:55:00,231.63,231.77,231.56,231.62,4180.0,215.8612,215.9917,215.796,215.8519,4180.0
2022-03-17 14:00:00,231.71,231.71,231.44,231.58,4588.0,215.9358,215.9358,215.6842,215.8146,4588.0
2022-03-17 14:05:00,231.66,231.84,231.64,231.7,4299.0,215.8892,216.0569,215.8706,215.9265,4299.0
2022-03-17 14:10:00,231.68,231.79,231.41,231.44,8040.0,215.9078,216.0103,215.6562,215.6842,8040.0
2022-03-17 14:15:00,231.49,231.49,231.07,231.21,6361.0,215.7308,215.7308,215.3394,215.4698,6361.0
2022-03-17 14:20:00,231.16,231.37,231.05,231.16,3889.0,215.4232,215.6189,215.3207,215.4232,3889.0
2022-03-17 14:25:00,231.19,231.31,231.04,231.04,6315.0,215.4512,215.563,215.3114,215.3114,6315.0
2022-03-17 14:30:00,231.12,231.14,230.78,230.78,6635.0,215.386,215.4046,215.0691,215.0691,6635.0
2022-03-17 14:35:00,230.81,230.92,230.74,230.92,5415.0,215.0971,215.1996,215.0318,215.1996,5415.0
2022-03-17 14:40:00,230.91,231.16,230.79,231.03,4372.0,215.1902,215.4232,215.0784,215.3021,4372.0
2022-03-17 14:45:00,231.05,231.38,231.04,231.38,4556.0,215.3207,215.6283,215.3114,215.6283,4556.0
2022-03-17 14:50:00,231.39,231.47,231.07,231.14,7236.0,215.6376,215.7121,215.3394,215.4046,7236.0
2022-03-17 14:55:00,231.17,231.36,231.08,231.28,8474.0,215.4325,215.6096,215.3487,215.5351,8474.0
2022-03-17 15:00:00,231.28,231.28,230.81,230.93,12450.0,215.5351,215.5351,215.0971,215.2089,12450.0
2022-03-17 15:05:00,230.9,230.9,230.57,230.63,12267.0,215.1809,215.1809,214.8734,214.9293,12267.0
2022-03-17 15:10:00,230.59,230.6,230.31,230.32,7503.0,214.892,214.9014,214.6311,214.6404,7503.0
2022-03-17 15:15:00,230.32,230.42,230.22,230.29,15492.0,214.6404,214.7336,214.5472,214.6125,15492.0
2022-03-17 15:20:00,230.24,230.24,229.87,229.92,13100.0,214.5659,214.5659,214.221,214.2676,13100.0
2022-03-17 15:25:00,229.91,230.06,229.83,229.95,11301.0,214.2583,214.3981,214.1838,214.2956,11301.0
2022-03-17 15:30:00,229.98,230.16,229.91,230.0,19598.0,214.3236,214.4913,214.2583,214.3422,19598.0
2022-03-17 15:35:00,230.0,230.42,229.98,230.2,12339.0,214.3422,214.7336,214.3236,214.5286,12339.0
2022-03-17 15:40:00,230.26,230.64,230.25,230.38,15757.0,214.5845,214.9386,214.5752,214.6963,15757.0
2022-03-17 15:45:00,230.36,230.36,230.07,230.19,27377.0,214.6777,214.6777,214.4074,214.5193,27377.0
2022-03-17 15:50:00,230.22,230.48,230.04,230.22,45601.0,214.5472,214.7895,214.3795,214.5472,45601.0
2022-03-17 15:55:00,230.22,230.67,230.08,230.67,109769.0,214.5472,214.9666,214.4168,214.9666,109769.0
2022-03-18 09:30:00,230.63,231.04,230.1,230.75,151478.0,214.9293,215.3114,214.4354,215.0411,151478.0
2022-03-18 09:35:00,230.96,230.97,229.87,229.87,6754.0,215.2368,215.2462,214.221,214.221,6754.0
2022-03-18 09:40:00,229.89,230.45,229.75,230.04,10211.0,214.2397,214.7616,214.1092,214.3795,10211.0
2022-03-18 09:45:00,230.05,230.08,229.05,229.1,12484.0,214.3888,214.4168,213.4569,213.5035,12484.0
2022-03-18 09:50:00,229.14,230.33,228.84,230.05,9797.0,213.5407,214.6497,213.2612,214.3888,9797.0
2022-03-18 09:55:00,230.08,230.34,229.64,230.15,9671.0,214.4168,214.6591,214.0067,214.482,9671.0
2022-03-18 10:00:00,230.18,230.89,230.08,230.79,9242.0,214.5099,215.1716,214.4168,215.0784,9242.0
2022-03-18 10:05:00,230.87,231.12,230.38,230.55,11808.0,215.153,215.386,214.6963,214.8548,11808.0
2022-03-18 10:10:00,230.64,230.64,230.0,230.15,5804.0,214.9386,214.9386,214.3422,214.482,5804.0
2022-03-18 10:15:00,230.2,230.2,229.45,229.95,5960.0,214.5286,214.5286,213.8296,214.2956,5960.0
2022-03-18 10:20:00,230.07,230.93,230.07,230.93,4273.0,214.4074,215.2089,214.4074,215.2089,4273.0
2022-03-18 10:25:00,230.94,231.06,230.64,230.72,5584.0,215.2182,215.33,214.9386,215.0132,5584.0
2022-03-18 10:30:00,230.76,230.89,230.53,230.73,6542.0,215.0505,215.1716,214.8361,215.0225,6542.0
2022-03-18 10:35:00,230.64,230.64,230.04,230.1,3273.0,214.9386,214.9386,214.3795,214.4354,3273.0
2022-03-18 10:40:00,230.06,230.1,229.57,229.63,4253.0,214.3981,214.4354,213.9415,213.9974,4253.0
2022-03-18 10:45:00,229.68,229.68,228.96,228.96,2642.0,214.044,214.044,213.373,213.373,2642.0
2022-03-18 10:50:00,229.08,229.35,228.87,229.35,2353.0,213.4848,213.7364,213.2891,213.7364,2353.0
2022-03-18 10:55:00,229.4,229.47,229.09,229.13,3359.0,213.783,213.8483,213.4941,213.5314,3359.0
2022-03-18 11:00:00,229.34,229.57,229.23,229.42,4233.0,213.7271,213.9415,213.6246,213.8017,4233.0
2022-03-18 11:05:00,229.47,230.0,229.39,229.85,4264.0,213.8483,214.3422,213.7737,214.2024,4264.0
2022-03-18 11:10:00,229.71,229.71,229.46,229.6,1751.0,214.0719,214.0719,213.839,213.9694,1751.0
2022-03-18 11:15:00,229.28,229.63,229.17,229.5,3929.0,213.6712,213.9974,213.5687,213.8762,3929.0
2022-03-18 11:20:00,229.4,229.44,229.17,229.37,4239.0,213.783,213.8203,213.5687,213.7551,4239.0
2022-03-18 11:25:00,229.51,229.51,228.85,228.9,2752.0,213.8856,213.8856,213.2705,213.3171,2752.0
2022-03-18 11:30:00,229.05,229.35,229.01,229.08,6959.0,213.4569,213.7364,213.4196,213.4848,6959.0
2022-03-18 11:35:00,229.15,229.42,228.7,228.71,15360.0,213.5501,213.8017,213.1307,213.14,15360.0
2022-03-18 11:40:00,228.64,229.74,228.64,229.56,12031.0,213.0748,214.0999,213.0748,213.9322,12031.0
2022-03-18 11:45:00,229.54,229.54,229.23,229.3,4166.0,213.9135,213.9135,213.6246,213.6899,4166.0
2022-03-18 11:50:00,229.3,229.47,229.06,229.06,6764.0,213.6899,213.8483,213.4662,213.4662,6764.0
2022-03-18 11:55:00,229.2,229.37,229.09,229.37,4626.0,213.5967,213.7551,213.4941,213.7551,4626.0
2022-03-18 12:00:00,229.25,229.25,228.91,228.94,2751.0,213.6433,213.6433,213.3264,213.3544,2751.0
2022-03-18 12:05:00,229.22,229.52,229.22,229.45,7369.0,213.6153,213.8949,213.6153,213.8296,7369.0
2022-03-18 12:10:00,229.34,229.37,229.1,229.37,2220.0,213.7271,213.7551,213.5035,213.7551,2220.0
2022-03-18 12:15:00,229.36,229.46,229.24,229.25,4396.0,213.7458,213.839,213.6339,213.6433,4396.0
2022-03-18 12:20:00,229.18,229.38,229.18,229.32,10404.0,213.578,213.7644,213.578,213.7085,10404.0
2022-03-18 12:25:00,229.37,229.93,229.27,229.93,4653.0,213.7551,214.277,213.6619,214.277,4653.0
2022-03-18 12:30:00,229.85,230.2,229.82,230.16,3153.0,214.2024,214.5286,214.1745,214.4913,3153.0
2022-03-18 12:35:00,230.22,230.36,230.02,230.02,4105.0,214.5472,214.6777,214.3608,214.3608,4105.0
2022-03-18 12:40:00,229.99,230.14,229.89,229.93,2645.0,214.3329,214.4727,214.2397,214.277,2645.0
2022-03-18 12:45:00,230.05,230.17,229.94,230.11,10580.0,214.3888,214.5006,214.2863,214.4447,10580.0
2022-03-18 12:50:00,230.07,230.08,229.68,229.88,5287.0,214.4074,214.4168,214.044,214.2304,5287.0
2022-03-18 12:55:00,229.84,229.93,229.63,229.71,13075.0,214.1931,214.277,213.9974,214.0719,13075.0
2022-03-18 13:00:00,229.76,229.81,229.39,229.5,3243.0,214.1185,214.1651,213.7737,213.8762,3243.0
2022-03-18 13:05:00,229.47,229.63,229.2,229.28,6086.0,213.8483,213.9974,213.5967,213.6712,6086.0
2022-03-18 13:10:00,229.33,230.19,229.27,230.13,35529.0,213.7178,214.5193,213.6619,214.4633,35529.0
2022-03-18 13:15:00,230.08,230.08,229.22,229.25,10292.0,214.4168,214.4168,213.6153,213.6433,10292.0
2022-03-18 13:20:00,229.26,229.3,229.07,229.16,9891.0,213.6526,213.6899,213.4755,213.5594,9891.0
2022-03-18 13:25:00,229.22,229.25,229.02,229.23,11359.0,213.6153,213.6433,213.4289,213.6246,11359.0
2022-03-18 13:30:00,229.19,229.33,229.15,229.23,4428.0,213.5873,213.7178,213.5501,213.6246,4428.0
2022-03-18 13:35:00,229.28,229.44,229.14,229.14,6009.0,213.6712,213.8203,213.5407,213.5407,6009.0
2022-03-18 13:40:00,229.12,229.16,228.65,228.73,10433.0,213.5221,213.5594,213.0841,213.1587,10433.0
2022-03-18 13:45:00,228.71,228.89,228.59,228.84,11926.0,213.14,213.3078,213.0282,213.2612,11926.0
2022-03-18 13:50:00,228.9,229.38,228.8,229.24,26584.0,213.3171,213.7644,213.2239,213.6339,26584.0
2022-03-18 13:55:00,229.18,229.4,229.18,229.27,7240.0,213.578,213.783,213.578,213.6619,7240.0
2022-03-18 14:00:00,229.32,229.36,229.0,229.0,5257.0,213.7085,213.7458,213.4103,213.4103,5257.0
2022-03-18 14:05:00,229.03,229.25,228.98,229.25,5738.0,213.4382,213.6433,213.3916,213.6433,5738.0
2022-03-18 14:10:00,229.29,229.57,229.28,229.36,9522.0,213.6805,213.9415,213.6712,213.7458,9522.0
2022-03-18 14:15:00,229.36,229.5,228.93,228.93,12834.0,213.7458,213.8762,213.345,213.345,12834.0
2022-03-18 14:20:00,228.88,229.21,228.66,229.18,5792.0,213.2984,213.606,213.0934,213.578,5792.0
2022-03-18 14:25:00,229.22,229.37,229.05,229.35,5030.0,213.6153,213.7551,213.4569,213.7364,5030.0
2022-03-18 14:30:00,229.37,229.37,228.99,228.99,5347.0,213.7551,213.7551,213.401,213.401,5347.0
2022-03-18 14:35:00,229.04,229.4,229.04,229.2,8166.0,213.4476,213.783,213.4476,213.5967,8166.0
2022-03-18 14:40:00,229.18,229.18,228.69,228.72,4668.0,213.578,213.578,213.1214,213.1493,4668.0
2022-03-18 14:45:00,228.72,228.9,228.69,228.9,5348.0,213.1493,213.3171,213.1214,213.3171,5348.0
2022-03-18 14:50:00,228.93,229.09,228.89,228.97,7468.0,213.345,213.4941,213.3078,213.3823,7468.0
2022-03-18 14:55:00,228.98,229.17,228.86,229.11,11273.0,213.3916,213.5687,213.2798,213.5128,11273.0
2022-03-18 15:00:00,229.1,229.27,229.07,229.12,12088.0,213.5035,213.6619,213.4755,213.5221,12088.0
2022-03-18 15:05:00,229.17,229.18,228.94,229.02,6354.0,213.5687,213.578,213.3544,213.4289,6354.0
2022-03-18 15:10:00,229.02,229.14,228.91,229.14,9041.0,213.4289,213.5407,213.3264,213.5407,9041.0
2022-03-18 15:15:00,229.15,229.16,228.8,229.06,9559.0,213.5501,213.5594,213.2239,213.4662,9559.0
2022-03-18 15:20:00,229.08,229.32,228.97,229.25,10858.0,213.4848,213.7085,213.3823,213.6433,10858.0
2022-03-18 15:25:00,229.27,229.52,229.26,229.43,9145.0,213.6619,213.8949,213.6526,213.811,9145.0
2022-03-18 15:30:00,229.49,229.7,229.44,229.66,21993.0,213.8669,214.0626,213.8203,214.0253,21993.0
2022-03-18 15:35:00,229.66,229.67,229.2,229.34,18388.0,214.0253,214.0347,213.5967,213.7271,18388.0
2022-03-18 15:40:00,229.35,229.56,229.34,229.47,11981.0,213.7364,213.9322,213.7271,213.8483,11981.0
2022-03-18 15:45:00,229.51,229.56,229.12,229.42,33440.0,213.8856,213.9322,213.5221,213.8017,33440.0
2022-03-18 15:50:00,229.28,229.41,229.0,229.34,21906.0,213.6712,213.7924,213.4103,213.7271,21906.0
2022-03-18 15:55:00,229.35,230.5,229.29,230.02,89569.0,213.7364,214.8082,213.6805,214.3608,89569.0
2022-03-21 09:30:00,231.0,233.04,230.99,232.89,53156.0,215.2741,217.1752,215.2648,217.0355,53156.0
2022-03-21 09:35:00,233.04,233.73,232.78,232.8,20325.0,217.1752,217.8183,216.9329,216.9516,20325.0
2022-03-21 09:40:00,232.74,232.87,232.37,232.52,12214.0,216.8957,217.0168,216.5509,216.6906,12214.0
2022-03-21 09:45:00,232.53,233.82,232.52,233.43,25158.0,216.7,217.9021,216.6906,217.5387,25158.0
2022-03-21 09:50:00,233.5,234.77,233.41,234.53,20480.0,217.6039,218.7875,217.5201,218.5638,20480.0
2022-03-21 09:55:00,234.6,235.09,234.0,234.97,34219.0,218.629,219.0857,218.0699,218.9739,34219.0
2022-03-21 10:00:00,234.77,236.35,234.77,236.03,25709.0,218.7875,220.2599,218.7875,219.9617,25709.0
2022-03-21 10:05:00,236.01,236.76,235.96,236.7,27133.0,219.9431,220.642,219.8965,220.5861,27133.0
2022-03-21 10:10:00,236.7,237.26,236.6,237.14,14549.0,220.5861,221.108,220.4929,220.9961,14549.0
2022-03-21 10:15:00,236.96,238.14,236.96,237.88,19651.0,220.8284,221.928,220.8284,221.6857,19651.0
2022-03-21 10:20:00,237.82,238.49,237.58,237.75,17541.0,221.6298,222.2542,221.4062,221.5646,17541.0
2022-03-21 10:25:00,237.63,237.89,237.33,237.89,6100.0,221.4528,221.6951,221.1732,221.6951,6100.0
2022-03-21 10:30:00,237.75,238.11,237.55,237.55,15825.0,221.5646,221.9001,221.3782,221.3782,15825.0
2022-03-21 10:35:00,237.56,238.18,236.78,236.78,12321.0,221.3875,221.9653,220.6606,220.6606,12321.0
2022-03-21 10:40:00,236.76,237.51,236.58,237.49,5161.0,220.642,221.3409,220.4742,221.3223,5161.0
2022-03-21 10:45:00,237.5,237.52,237.0,237.01,6677.0,221.3316,221.3503,220.8657,220.875,6677.0
2022-03-21 10:50:00,237.02,237.45,236.99,237.13,5659.0,220.8843,221.285,220.8563,220.9868,5659.0
2022-03-21 10:55:00,237.19,237.57,237.13,237.13,5809.0,221.0427,221.3969,220.9868,220.9868,5809.0
2022-03-21 11:00:00,237.05,237.52,237.05,237.44,15604.0,220.9123,221.3503,220.9123,221.2757,15604.0
2022-03-21 11:05:00,237.5,237.5,237.15,237.41,12811.0,221.3316,221.3316,221.0054,221.2477,12811.0
2022-03-21 11:10:00,237.43,237.45,236.62,236.62,26646.0,221.2664,221.285,220.5115,220.5115,26646.0
2022-03-21 11:15:00,236.62,236.72,236.38,236.53,16035.0,220.5115,220.6047,220.2879,220.4277,16035.0
2022-03-21 11:20:00,236.6,236.6,236.28,236.38,21430.0,220.4929,220.4929,220.1947,220.2879,21430.0
2022-03-21 11:25:00,236.39,236.39,235.74,236.12,7783.0,220.2972,220.2972,219.6914,220.0456,7783.0
2022-03-21 11:30:00,236.14,236.43,235.96,236.34,6771.0,220.0642,220.3345,219.8965,220.2506,6771.0
2022-03-21 11:35:00,236.37,236.72,236.3,236.57,6382.0,220.2785,220.6047,220.2133,220.4649,6382.0
2022-03-21 11:40:00,236.57,236.8,236.06,236.1,5557.0,220.4649,220.6793,219.9896,220.0269,5557.0
2022-03-21 11:45:00,236.18,236.28,236.04,236.15,3704.0,220.1015,220.1947,219.971,220.0735,3704.0
2022-03-21 11:50:00,236.15,236.33,235.82,236.01,10109.0,220.0735,220.2413,219.766,219.9431,10109.0
2022-03-21 11:55:00,236.06,236.23,235.89,235.98,7177.0,219.9896,220.1481,219.8312,219.9151,7177.0
2022-03-21 12:00:00,235.89,236.34,235.8,236.24,7236.0,219.8312,220.2506,219.7473,220.1574,7236.0
2022-03-21 12:05:00,236.22,236.38,236.14,236.35,15311.0,220.1388,220.2879,220.0642,220.2599,15311.0
2022-03-21 12:10:00,236.27,236.47,236.05,236.22,28003.0,220.1854,220.3717,219.9803,220.1388,28003.0
2022-03-21 12:15:00,236.2,236.22,235.96,236.11,7252.0,220.1201,220.1388,219.8965,220.0362,7252.0
2022-03-21 12:20:00,236.01,236.14,235.73,236.08,8584.0,219.9431,220.0642,219.6821,220.0083,8584.0
2022-03-21 12:25:00,236.08,236.14,235.83,236.07,8577.0,220.0083,220.0642,219.7753,219.999,8577.0
2022-03-21 12:30:00,235.9,235.93,235.35,235.43,5212.0,219.8405,219.8685,219.328,219.4025,5212.0
2022-03-21 12:35:00,235.47,235.47,235.12,235.21,10036.0,219.4398,219.4398,219.1136,219.1975,10036.0
2022-03-21 12:40:00,235.12,235.62,235.1,235.54,8271.0,219.1136,219.5796,219.095,219.505,8271.0
2022-03-21 12:45:00,235.52,235.64,235.21,235.54,9845.0,219.4864,219.5982,219.1975,219.505,9845.0
2022-03-21 12:50:00,235.48,235.53,235.01,235.12,5299.0,219.4491,219.4957,219.0111,219.1136,5299.0
2022-03-21 12:55:00,235.12,235.5,235.12,235.3,25624.0,219.1136,219.4678,219.1136,219.2814,25624.0
2022-03-21 13:00:00,235.18,235.2,235.09,235.13,5745.0,219.1696,219.1882,219.0857,219.123,5745.0
2022-03-21 13:05:00,235.09,235.3,235.03,235.07,5585.0,219.0857,219.2814,219.0298,219.067,5585.0
2022-03-21 13:10:00,235.13,235.22,234.24,234.27,12918.0,219.123,219.2068,218.2935,218.3215,12918.0
2022-03-21 13:15:00,234.28,234.41,234.04,234.21,18003.0,218.3308,218.452,218.1072,218.2656,18003.0
2022-03-21 13:20:00,234.27,234.27,234.02,234.16,4071.0,218.3215,218.3215,218.0885,218.219,4071.0
2022-03-21 13:25:00,234.06,234.28,233.86,233.86,6155.0,218.1258,218.3308,217.9394,217.9394,6155.0
2022-03-21 13:30:00,233.79,234.5,233.75,234.43,2962.0,217.8742,218.5358,217.8369,218.4706,2962.0
2022-03-21 13:35:00,234.39,235.39,234.28,235.39,3397.0,218.4333,219.3653,218.3308,219.3653,3397.0
2022-03-21 13:40:00,235.25,235.27,235.04,235.12,7334.0,219.2348,219.2534,219.0391,219.1136,7334.0
2022-03-21 13:45:00,235.2,235.24,235.06,235.22,3500.0,219.1882,219.2255,219.0577,219.2068,3500.0
2022-03-21 13:50:00,235.28,235.55,235.23,235.37,3482.0,219.2627,219.5144,219.2162,219.3466,3482.0
2022-03-21 13:55:00,235.45,235.96,235.45,235.63,5573.0,219.4212,219.8965,219.4212,219.5889,5573.0
2022-03-21 14:00:00,235.59,235.59,235.29,235.4,2706.0,219.5516,219.5516,219.2721,219.3746,2706.0
2022-03-21 14:05:00,235.35,235.36,235.06,235.09,3556.0,219.328,219.3373,219.0577,219.0857,3556.0
2022-03-21 14:10:00,235.1,235.19,234.76,234.76,2352.0,219.095,219.1789,218.7781,218.7781,2352.0
2022-03-21 14:15:00,234.88,234.91,234.43,234.43,6775.0,218.89,218.9179,218.4706,218.4706,6775.0
2022-03-21 14:20:00,234.55,235.29,234.51,235.01,3073.0,218.5824,219.2721,218.5452,219.0111,3073.0
2022-03-21 14:25:00,235.01,235.04,234.81,234.86,3070.0,219.0111,219.0391,218.8247,218.8713,3070.0
2022-03-21 14:30:00,234.99,235.31,234.99,235.22,5477.0,218.9925,219.2907,218.9925,219.2068,5477.0
2022-03-21 14:35:00,235.15,235.38,235.05,235.16,6156.0,219.1416,219.3559,219.0484,219.1509,6156.0
2022-03-21 14:40:00,235.28,235.37,235.06,235.37,2117.0,219.2627,219.3466,219.0577,219.3466,2117.0
2022-03-21 14:45:00,235.43,235.5,235.08,235.08,9366.0,219.4025,219.4678,219.0764,219.0764,9366.0
2022-03-21 14:50:00,235.09,235.26,234.95,234.95,5370.0,219.0857,219.2441,218.9552,218.9552,5370.0
2022-03-21 14:55:00,234.89,235.02,234.55,234.55,7792.0,218.8993,219.0204,218.5824,218.5824,7792.0
2022-03-21 15:00:00,234.58,235.05,234.47,235.0,7432.0,218.6104,219.0484,218.5079,219.0018,7432.0
2022-03-21 15:05:00,234.92,235.35,234.85,235.16,7457.0,218.9273,219.328,218.862,219.1509,7457.0
2022-03-21 15:10:00,235.28,235.81,235.26,235.77,6441.0,219.2627,219.7567,219.2441,219.7194,6441.0
2022-03-21 15:15:00,235.78,236.0,235.73,235.9,10302.0,219.7287,219.9337,219.6821,219.8405,10302.0
2022-03-21 15:20:00,235.82,236.04,235.76,236.04,5065.0,219.766,219.971,219.7101,219.971,5065.0
2022-03-21 15:25:00,236.14,236.28,236.02,236.1,7439.0,220.0642,220.1947,219.9524,220.0269,7439.0
2022-03-21 15:30:00,236.1,236.22,235.86,235.93,11457.0,220.0269,220.1388,219.8033,219.8685,11457.0
2022-03-21 15:35:00,235.92,236.16,235.8,235.8,10627.0,219.8592,220.0828,219.7473,219.7473,10627.0
2022-03-21 15:40:00,235.76,235.9,235.58,235.63,9290.0,219.7101,219.8405,219.5423,219.5889,9290.0
2022-03-21 15:45:00,235.66,235.83,235.58,235.79,12585.0,219.6169,219.7753,219.5423,219.738,12585.0
2022-03-21 15:50:00,235.81,236.13,235.75,236.01,25452.0,219.7567,220.0549,219.7008,219.9431,25452.0
2022-03-21 15:55:00,235.99,236.22,235.69,236.09,58279.0,219.9244,220.1388,219.6448,220.0176,58279.0
2022-03-22 09:30:00,236.15,236.48,234.63,234.79,19975.0,220.0735,220.3811,218.657,218.8061,19975.0
2022-03-22 09:35:00,235.24,235.4,234.49,234.62,10804.0,219.2255,219.3746,218.5265,218.6477,10804.0
2022-03-22 09:40:00,234.56,235.23,234.56,235.19,2333.0,218.5918,219.2162,218.5918,219.1789,2333.0
2022-03-22 09:45:00,235.2,235.72,234.85,235.46,8459.0,219.1882,219.6728,218.862,219.4305,8459.0
2022-03-22 09:50:00,235.64,235.68,235.04,235.04,6003.0,219.5982,219.6355,219.0391,219.0391,6003.0
2022-03-22 09:55:00,234.75,235.06,234.69,235.06,2335.0,218.7688,219.0577,218.7129,219.0577,2335.0
2022-03-22 10:00:00,235.14,235.33,234.67,234.67,5815.0,219.1323,219.3093,218.6943,218.6943,5815.0
2022-03-22 10:05:00,234.5,234.8,234.12,234.79,3599.0,218.5358,218.8154,218.1817,218.8061,3599.0
2022-03-22 10:10:00,234.8,235.46,234.75,235.27,8049.0,218.8154,219.4305,218.7688,219.2534,8049.0
2022-03-22 10:15:00,235.43,235.57,234.68,234.72,5785.0,219.4025,219.533,218.7036,218.7409,5785.0
2022-03-22 10:20:00,234.67,235.28,234.67,234.75,6066.0,218.6943,219.2627,218.6943,218.7688,6066.0
2022-03-22 10:25:00,234.91,235.57,234.91,234.91,4008.0,218.9179,219.533,218.9179,218.9179,4008.0
2022-03-22 10:30:00,234.95,235.08,234.45,235.06,4363.0,218.9552,219.0764,218.4893,219.0577,4363.0
2022-03-22 10:35:00,235.07,235.46,235.07,235.36,3709.0,219.067,219.4305,219.067,219.3373,3709.0
2022-03-22 10:40:00,235.41,235.54,235.12,235.13,8467.0,219.3839,219.505,219.1136,219.123,8467.0
2022-03-22 10:45:00,235.2,235.21,234.72,235.11,3131.0,219.1882,219.1975,218.7409,219.1043,3131.0
2022-03-22 10:50:00,235.11,235.15,234.34,234.47,17595.0,219.1043,219.1416,218.3867,218.5079,17595.0
2022-03-22 10:55:00,234.35,234.71,234.35,234.56,3470.0,218.3961,218.7316,218.3961,218.5918,3470.0
2022-03-22 11:00:00,234.9,234.9,234.53,234.61,20368.0,218.9086,218.9086,218.5638,218.6384,20368.0
2022-03-22 11:05:00,234.67,234.67,234.1,234.22,4691.0,218.6943,218.6943,218.1631,218.2749,4691.0
2022-03-22 11:10:00,234.26,234.85,234.16,234.18,17367.0,218.3122,218.862,218.219,218.2376,17367.0
2022-03-22 11:15:00,234.23,234.34,234.15,234.27,4665.0,218.2842,218.3867,218.2097,218.3215,4665.0
2022-03-22 11:20:00,234.33,234.55,234.33,234.55,5064.0,218.3774,218.5824,218.3774,218.5824,5064.0
2022-03-22 11:25:00,234.41,234.79,234.36,234.79,1476.0,218.452,218.8061,218.4054,218.8061,1476.0
2022-03-22 11:30:00,234.7,234.7,234.34,234.43,1550.0,218.7222,218.7222,218.3867,218.4706,1550.0
2022-03-22 11:35:00,234.38,234.58,234.38,234.58,1341.0,218.424,218.6104,218.424,218.6104,1341.0
2022-03-22 11:40:00,234.51,234.7,234.36,234.36,5986.0,218.5452,218.7222,218.4054,218.4054,5986.0
2022-03-22 11:45:00,234.33,234.58,234.33,234.46,3020.0,218.3774,218.6104,218.3774,218.4986,3020.0
2022-03-22 11:50:00,234.46,234.68,234.41,234.68,1645.0,218.4986,218.7036,218.452,218.7036,1645.0
2022-03-22 11:55:00,234.7,235.37,234.7,235.25,2424.0,218.7222,219.3466,218.7222,219.2348,2424.0
2022-03-22 12:00:00,235.2,235.25,235.11,235.18,2318.0,219.1882,219.2348,219.1043,219.1696,2318.0
2022-03-22 12:05:00,235.11,235.52,235.11,235.46,2341.0,219.1043,219.4864,219.1043,219.4305,2341.0
2022-03-22 12:10:00,235.41,235.59,235.38,235.49,1460.0,219.3839,219.5516,219.3559,219.4585,1460.0
2022-03-22 12:15:00,235.48,235.76,235.48,235.6,5825.0,219.4491,219.7101,219.4491,219.561,5825.0
2022-03-22 12:20:00,235.52,235.7,235.43,235.7,1149.0,219.4864,219.6542,219.4025,219.6542,1149.0
2022-03-22 12:25:00,235.6,235.72,235.37,235.51,4274.0,219.561,219.6728,219.3466,219.4771,4274.0
2022-03-22 12:30:00,235.36,235.69,235.35,235.69,1671.0,219.3373,219.6448,219.328,219.6448,1671.0
2022-03-22 12:35:00,235.59,235.78,235.41,235.78,2719.0,219.5516,219.7287,219.3839,219.7287,2719.0
2022-03-22 12:40:00,235.69,235.85,235.68,235.68,2867.0,219.6448,219.7939,219.6355,219.6355,2867.0
2022-03-22 12:45:00,235.77,235.91,235.61,235.87,2566.0,219.7194,219.8499,219.5703,219.8126,2566.0
2022-03-22 12:50:00,235.97,236.49,235.97,236.41,8191.0,219.9058,220.3904,219.9058,220.3158,8191.0
2022-03-22 12:55:00,236.4,236.84,236.37,236.84,6557.0,220.3065,220.7165,220.2785,220.7165,6557.0
2022-03-22 13:00:00,236.78,237.13,236.64,237.05,4160.0,220.6606,220.9868,220.5302,220.9123,4160.0
2022-03-22 13:05:00,237.07,237.35,237.07,237.18,4718.0,220.9309,221.1918,220.9309,221.0334,4718.0
2022-03-22 13:10:00,237.2,237.39,237.13,237.39,3915.0,221.052,221.2291,220.9868,221.2291,3915.0
2022-03-22 13:15:00,237.43,237.63,237.43,237.43,3767.0,221.2664,221.4528,221.2664,221.2664,3767.0
2022-03-22 13:20:00,237.37,237.49,237.12,237.42,2130.0,221.2105,221.3223,220.9775,221.2571,2130.0
2022-03-22 13:25:00,237.46,237.48,237.21,237.21,3761.0,221.2943,221.313,221.0614,221.0614,3761.0
2022-03-22 13:30:00,237.31,237.58,237.3,237.47,2116.0,221.1546,221.4062,221.1452,221.3037,2116.0
2022-03-22 13:35:00,237.52,237.52,237.19,237.21,3367.0,221.3503,221.3503,221.0427,221.0614,3367.0
2022-03-22 13:40:00,237.19,237.36,237.15,237.29,3284.0,221.0427,221.2011,221.0054,221.1359,3284.0
2022-03-22 13:45:00,237.28,237.28,236.89,237.0,1832.0,221.1266,221.1266,220.7631,220.8657,1832.0
2022-03-22 13:50:00,237.01,237.03,236.81,236.95,3781.0,220.875,220.8936,220.6886,220.8191,3781.0
2022-03-22 13:55:00,236.81,236.86,236.61,236.67,3130.0,220.6886,220.7352,220.5022,220.5581,3130.0
2022-03-22 14:00:00,236.81,236.87,236.66,236.75,4169.0,220.6886,220.7445,220.5488,220.6327,4169.0
2022-03-22 14:05:00,236.91,236.92,236.57,236.57,2097.0,220.7818,220.7911,220.4649,220.4649,2097.0
2022-03-22 14:10:00,236.52,236.89,236.48,236.73,3992.0,220.4183,220.7631,220.3811,220.614,3992.0
2022-03-22 14:15:00,236.69,236.83,236.62,236.83,3557.0,220.5768,220.7072,220.5115,220.7072,3557.0
2022-03-22 14:20:00,236.82,237.03,236.82,236.9,3058.0,220.6979,220.8936,220.6979,220.7725,3058.0
2022-03-22 14:25:00,236.91,236.91,236.7,236.73,2273.0,220.7818,220.7818,220.5861,220.614,2273.0
2022-03-22 14:30:00,236.67,236.91,236.65,236.83,3991.0,220.5581,220.7818,220.5395,220.7072,3991.0
2022-03-22 14:35:00,236.79,237.04,236.74,236.87,3102.0,220.67,220.9029,220.6234,220.7445,3102.0
2022-03-22 14:40:00,236.85,236.88,236.67,236.79,2147.0,220.7259,220.7538,220.5581,220.67,2147.0
2022-03-22 14:45:00,236.72,236.77,236.37,236.37,4194.0,220.6047,220.6513,220.2785,220.2785,4194.0
2022-03-22 14:50:00,236.45,236.74,236.45,236.74,2608.0,220.3531,220.6234,220.3531,220.6234,2608.0
2022-03-22 14:55:00,236.74,236.86,236.68,236.86,4637.0,220.6234,220.7352,220.5674,220.7352,4637.0
2022-03-22 15:00:00,236.78,236.89,236.59,236.6,7227.0,220.6606,220.7631,220.4836,220.4929,7227.0
2022-03-22 15:05:00,236.63,236.63,236.41,236.58,9233.0,220.5208,220.5208,220.3158,220.4742,9233.0
2022-03-22 15:10:00,236.6,236.63,236.35,236.43,4976.0,220.4929,220.5208,220.2599,220.3345,4976.0
2022-03-22 15:15:00,236.47,236.65,236.29,236.29,6675.0,220.3717,220.5395,220.204,220.204,6675.0
2022-03-22 15:20:00,236.27,236.45,236.27,236.42,2422.0,220.1854,220.3531,220.1854,220.3251,2422.0
2022-03-22 15:25:00,236.31,236.4,236.27,236.37,3106.0,220.2226,220.3065,220.1854,220.2785,3106.0
2022-03-22 15:30:00,236.23,236.84,236.17,236.68,5661.0,220.1481,220.7165,220.0922,220.5674,5661.0
2022-03-22 15:35:00,236.68,237.16,236.65,237.15,8225.0,220.5674,221.0148,220.5395,221.0054,8225.0
2022-03-22 15:40:00,237.09,237.18,236.92,237.1,6768.0,220.9495,221.0334,220.7911,220.9588,6768.0
2022-03-22 15:45:00,237.13,237.68,237.1,237.58,10958.0,220.9868,221.4994,220.9588,221.4062,10958.0
2022-03-22 15:50:00,237.63,237.79,237.42,237.47,24947.0,221.4528,221.6019,221.2571,221.3037,24947.0
2022-03-22 15:55:00,237.48,237.88,237.24,237.83,106128.0,221.313,221.6857,221.0893,221.6392,106128.0
2022-03-23 09:30:00,238.7,239.59,238.62,239.06,34344.0,222.4499,223.2793,222.3754,222.7854,34344.0
2022-03-23 09:35:00,239.52,240.76,239.52,239.87,22306.0,223.2141,224.3697,223.2141,223.5403,22306.0
2022-03-23 09:40:00,240.15,240.22,239.11,239.23,9298.0,223.8012,223.8664,222.832,222.9438,9298.0
2022-03-23 09:45:00,239.12,239.38,238.96,239.16,5599.0,222.8413,223.0836,222.6922,222.8786,5599.0
2022-03-23 09:50:00,239.23,240.0,238.96,239.92,6587.0,222.9438,223.6614,222.6922,223.5869,6587.0
2022-03-23 09:55:00,239.92,240.23,239.62,239.91,13640.0,223.5869,223.8758,223.3073,223.5776,13640.0
2022-03-23 10:00:00,239.85,240.1,239.74,240.01,7685.0,223.5216,223.7546,223.4191,223.6707,7685.0
2022-03-23 10:05:00,240.15,240.42,240.1,240.31,6680.0,223.8012,224.0528,223.7546,223.9503,6680.0
2022-03-23 10:10:00,240.3,240.72,240.16,240.27,9785.0,223.941,224.3324,223.8105,223.913,9785.0
2022-03-23 10:15:00,240.13,240.56,239.76,240.22,14209.0,223.7826,224.1833,223.4378,223.8664,14209.0
2022-03-23 10:20:00,240.21,240.91,240.05,240.82,14641.0,223.8571,224.5095,223.708,224.4256,14641.0
2022-03-23 10:25:00,240.8,240.93,240.59,240.66,33351.0,224.407,224.5281,224.2113,224.2765,33351.0
2022-03-23 10:30:00,240.76,241.02,240.73,240.93,9387.0,224.3697,224.612,224.3417,224.5281,9387.0
2022-03-23 10:35:00,240.92,241.26,240.68,240.69,11298.0,224.5188,224.8356,224.2951,224.3045,11298.0
2022-03-23 10:40:00,240.82,241.35,240.82,241.24,10083.0,224.4256,224.9195,224.4256,224.817,10083.0
2022-03-23 10:45:00,241.24,241.66,241.13,241.22,12565.0,224.817,225.2084,224.7145,224.7984,12565.0
2022-03-23 10:50:00,241.25,241.25,240.66,240.67,9465.0,224.8263,224.8263,224.2765,224.2858,9465.0
2022-03-23 10:55:00,240.61,240.7,239.83,240.27,16194.0,224.2299,224.3138,223.503,223.913,16194.0
2022-03-23 11:00:00,240.3,240.43,239.99,240.4,10381.0,223.941,224.0622,223.6521,224.0342,10381.0
2022-03-23 11:05:00,240.35,240.59,240.32,240.57,14155.0,223.9876,224.2113,223.9596,224.1926,14155.0
2022-03-23 11:10:00,240.6,240.68,240.37,240.44,4998.0,224.2206,224.2951,224.0062,224.0715,4998.0
2022-03-23 11:15:00,240.56,240.67,240.38,240.51,6765.0,224.1833,224.2858,224.0156,224.1367,6765.0
2022-03-23 11:20:00,240.53,240.58,240.35,240.54,7196.0,224.1553,224.2019,223.9876,224.1647,7196.0
2022-03-23 11:25:00,240.59,240.66,240.36,240.66,7388.0,224.2113,224.2765,223.9969,224.2765,7388.0
2022-03-23 11:30:00,240.63,240.76,240.59,240.64,5500.0,224.2485,224.3697,224.2113,224.2579,5500.0
2022-03-23 11:35:00,240.55,240.58,240.13,240.2,6306.0,224.174,224.2019,223.7826,223.8478,6306.0
2022-03-23 11:40:00,240.19,240.26,240.01,240.03,6751.0,223.8385,223.9037,223.6707,223.6894,6751.0
2022-03-23 11:45:00,240.01,240.05,239.85,239.93,6467.0,223.6707,223.708,223.5216,223.5962,6467.0
2022-03-23 11:50:00,239.88,239.88,239.32,239.46,3874.0,223.5496,223.5496,223.0277,223.1582,3874.0
2022-03-23 11:55:00,239.46,239.49,239.04,239.04,5427.0,223.1582,223.1861,222.7668,222.7668,5427.0
2022-03-23 12:00:00,239.1,239.43,239.09,239.29,3826.0,222.8227,223.1302,222.8134,222.9998,3826.0
2022-03-23 12:05:00,239.3,239.66,239.09,239.52,21223.0,223.0091,223.3446,222.8134,223.2141,21223.0
2022-03-23 12:10:00,239.47,239.78,239.19,239.31,12696.0,223.1675,223.4564,222.9066,223.0184,12696.0
2022-03-23 12:15:00,239.03,239.04,238.3,238.45,3768.0,222.7575,222.7668,222.0772,222.2169,3768.0
2022-03-23 12:20:00,238.44,238.58,238.25,238.43,3351.0,222.2076,222.3381,222.0306,222.1983,3351.0
2022-03-23 12:25:00,238.52,238.6,238.3,238.34,4300.0,222.2822,222.3567,222.0772,222.1144,4300.0
2022-03-23 12:30:00,238.23,238.68,238.23,238.64,3427.0,222.0119,222.4313,222.0119,222.394,3427.0
2022-03-23 12:35:00,238.65,238.9,238.6,238.86,4584.0,222.4033,222.6363,222.3567,222.599,4584.0
2022-03-23 12:40:00,238.89,239.02,238.8,238.94,1700.0,222.627,222.7481,222.5431,222.6736,1700.0
2022-03-23 12:45:00,238.82,238.88,238.68,238.77,2090.0,222.5618,222.6177,222.4313,222.5152,2090.0
2022-03-23 12:50:00,238.77,238.94,238.69,238.93,2566.0,222.5152,222.6736,222.4406,222.6643,2566.0
2022-03-23 12:55:00,239.03,239.07,238.73,238.76,2971.0,222.7575,222.7947,222.4779,222.5058,2971.0
2022-03-23 13:00:00,238.89,238.94,238.72,238.84,2715.0,222.627,222.6736,222.4686,222.5804,2715.0
2022-03-23 13:05:00,238.85,239.08,238.58,238.61,3285.0,222.5897,222.8041,222.3381,222.3661,3285.0
2022-03-23 13:10:00,238.6,238.89,238.56,238.89,1792.0,222.3567,222.627,222.3195,222.627,1792.0
2022-03-23 13:15:00,239.02,239.19,238.99,239.12,3174.0,222.7481,222.9066,222.7202,222.8413,3174.0
2022-03-23 13:20:00,239.18,239.28,239.05,239.07,4840.0,222.8972,222.9904,222.7761,222.7947,4840.0
2022-03-23 13:25:00,239.07,239.24,238.94,239.12,4483.0,222.7947,222.9532,222.6736,222.8413,4483.0
2022-03-23 13:30:00,239.09,239.25,238.96,239.11,9263.0,222.8134,222.9625,222.6922,222.832,9263.0
2022-03-23 13:35:00,239.18,239.25,238.95,238.96,4768.0,222.8972,222.9625,222.6829,222.6922,4768.0
2022-03-23 13:40:00,238.87,239.01,238.68,238.69,4462.0,222.6084,222.7388,222.4313,222.4406,4462.0
2022-03-23 13:45:00,238.62,239.0,238.53,238.85,16093.0,222.3754,222.7295,222.2915,222.5897,16093.0
2022-03-23 13:50:00,238.92,239.11,238.92,239.11,4999.0,222.6549,222.832,222.6549,222.832,4999.0
2022-03-23 13:55:00,239.16,239.16,238.89,238.9,4929.0,222.8786,222.8786,222.627,222.6363,4929.0
2022-03-23 14:00:00,239.0,239.54,238.99,239.48,4841.0,222.7295,223.2327,222.7202,223.1768,4841.0
2022-03-23 14:05:00,239.49,239.63,239.33,239.53,5681.0,223.1861,223.3166,223.037,223.2234,5681.0
2022-03-23 14:10:00,239.54,239.54,239.22,239.22,5233.0,223.2327,223.2327,222.9345,222.9345,5233.0
2022-03-23 14:15:00,239.28,239.47,239.2,239.47,5847.0,222.9904,223.1675,222.9159,223.1675,5847.0
2022-03-23 14:20:00,239.48,239.76,239.36,239.62,5122.0,223.1768,223.4378,223.065,223.3073,5122.0
2022-03-23 14:25:00,239.59,239.81,239.58,239.76,5183.0,223.2793,223.4844,223.27,223.4378,5183.0
2022-03-23 14:30:00,239.71,239.78,239.5,239.66,4524.0,223.3912,223.4564,223.1955,223.3446,4524.0
2022-03-23 14:35:00,239.63,239.63,239.4,239.46,4753.0,223.3166,223.3166,223.1023,223.1582,4753.0
2022-03-23 14:40:00,239.53,239.7,239.42,239.47,5617.0,223.2234,223.3818,223.1209,223.1675,5617.0
2022-03-23 14:45:00,239.43,239.47,239.24,239.24,2501.0,223.1302,223.1675,222.9532,222.9532,2501.0
2022-03-23 14:50:00,239.38,239.66,239.36,239.66,3923.0,223.0836,223.3446,223.065,223.3446,3923.0
2022-03-23 14:55:00,239.83,240.14,239.76,239.86,6555.0,223.503,223.7919,223.4378,223.531,6555.0
2022-03-23 15:00:00,239.67,239.85,239.63,239.84,4091.0,223.3539,223.5216,223.3166,223.5123,4091.0
2022-03-23 15:05:00,239.79,239.92,239.69,239.89,6750.0,223.4657,223.5869,223.3725,223.5589,6750.0
2022-03-23 15:10:00,239.93,240.04,239.82,239.85,6229.0,223.5962,223.6987,223.4937,223.5216,6229.0
2022-03-23 15:15:00,239.92,240.18,239.92,239.96,3695.0,223.5869,223.8292,223.5869,223.6241,3695.0
2022-03-23 15:20:00,239.99,240.22,239.99,240.08,5741.0,223.6521,223.8664,223.6521,223.736,5741.0
2022-03-23 15:25:00,240.04,240.41,240.04,240.26,8176.0,223.6987,224.0435,223.6987,223.9037,8176.0
2022-03-23 15:30:00,240.29,240.43,239.93,239.94,8191.0,223.9317,224.0622,223.5962,223.6055,8191.0
2022-03-23 15:35:00,239.97,240.04,239.64,239.71,9527.0,223.6335,223.6987,223.3259,223.3912,9527.0
2022-03-23 15:40:00,239.62,239.7,239.41,239.63,9842.0,223.3073,223.3818,223.1116,223.3166,9842.0
2022-03-23 15:45:00,239.63,239.79,239.49,239.53,10234.0,223.3166,223.4657,223.1861,223.2234,10234.0
2022-03-23 15:50:00,239.42,239.73,239.29,239.48,18803.0,223.1209,223.4098,222.9998,223.1768,18803.0
2022-03-23 15:55:00,239.49,239.91,239.49,239.7,50337.0,223.1861,223.5776,223.1861,223.3818,50337.0
2022-03-24 09:30:00,240.0,240.84,239.98,240.83,30832.0,223.6614,224.4442,223.6428,224.4349,30832.0
2022-03-24 09:35:00,240.71,241.0,240.32,241.0,6832.0,224.3231,224.5933,223.9596,224.5933,6832.0
2022-03-24 09:40:00,241.0,241.54,240.96,241.33,8809.0,224.5933,225.0966,224.5561,224.9009,8809.0
2022-03-24 09:45:00,241.2,242.5,241.2,242.08,9233.0,224.7797,225.9912,224.7797,225.5998,9233.0
2022-03-24 09:50:00,242.17,242.49,241.63,242.27,11272.0,225.6837,225.9819,225.1805,225.7769,11272.0
2022-03-24 09:55:00,242.28,242.35,241.72,242.08,23166.0,225.7862,225.8514,225.2643,225.5998,23166.0
2022-03-24 10:00:00,241.96,242.35,241.59,242.25,3457.0,225.488,225.8514,225.1432,225.7582,3457.0
2022-03-24 10:05:00,242.32,242.94,242.05,242.94,6335.0,225.8235,226.4013,225.5719,226.4013,6335.0
2022-03-24 10:10:00,242.87,243.26,242.76,243.01,5993.0,226.336,226.6995,226.2335,226.4665,5993.0
2022-03-24 10:15:00,242.84,243.06,242.69,242.99,7181.0,226.3081,226.5131,226.1683,226.4479,7181.0
2022-03-24 10:20:00,242.97,242.98,242.69,242.87,6417.0,226.4292,226.4386,226.1683,226.336,6417.0
2022-03-24 10:25:00,242.9,242.91,242.59,242.74,8305.0,226.364,226.3733,226.0751,226.2149,8305.0
2022-03-24 10:30:00,242.85,243.36,242.5,242.51,12292.0,226.3174,226.7927,225.9912,226.0005,12292.0
2022-03-24 10:35:00,242.49,242.49,241.37,241.37,5473.0,225.9819,225.9819,224.9382,224.9382,5473.0
2022-03-24 10:40:00,241.55,241.58,241.18,241.34,16507.0,225.1059,225.1339,224.7611,224.9102,16507.0
2022-03-24 10:45:00,241.43,241.63,241.21,241.31,4064.0,224.9941,225.1805,224.7891,224.8822,4064.0
2022-03-24 10:50:00,241.35,241.36,240.89,240.89,4994.0,224.9195,224.9288,224.4908,224.4908,4994.0
2022-03-24 10:55:00,240.83,241.32,240.68,241.14,3387.0,224.4349,224.8916,224.2951,224.7238,3387.0
2022-03-24 11:00:00,241.18,241.78,241.11,241.3,2510.0,224.7611,225.3202,224.6959,224.8729,2510.0
2022-03-24 11:05:00,241.44,241.5,241.11,241.43,1971.0,225.0034,225.0593,224.6959,224.9941,1971.0
2022-03-24 11:10:00,241.42,241.42,241.17,241.26,1773.0,224.9848,224.9848,224.7518,224.8356,1773.0
2022-03-24 11:15:00,241.25,241.38,241.17,241.17,2292.0,224.8263,224.9475,224.7518,224.7518,2292.0
2022-03-24 11:20:00,241.26,241.26,240.92,240.97,2010.0,224.8356,224.8356,224.5188,224.5654,2010.0
2022-03-24 11:25:00,241.11,241.13,240.91,240.91,2821.0,224.6959,224.7145,224.5095,224.5095,2821.0
2022-03-24 11:30:00,241.05,241.11,240.96,241.01,3112.0,224.6399,224.6959,224.5561,224.6027,3112.0
2022-03-24 11:35:00,241.02,241.16,240.91,240.92,5050.0,224.612,224.7425,224.5095,224.5188,5050.0
2022-03-24 11:40:00,241.06,241.4,240.71,241.4,5503.0,224.6493,224.9661,224.3231,224.9661,5503.0
2022-03-24 11:45:00,241.4,241.4,240.98,241.16,4733.0,224.9661,224.9661,224.5747,224.7425,4733.0
2022-03-24 11:50:00,241.11,241.21,240.95,241.13,4308.0,224.6959,224.7891,224.5468,224.7145,4308.0
2022-03-24 11:55:00,241.17,241.26,241.03,241.06,3788.0,224.7518,224.8356,224.6213,224.6493,3788.0
2022-03-24 12:00:00,241.15,241.44,241.13,241.32,5637.0,224.7331,225.0034,224.7145,224.8916,5637.0
2022-03-24 12:05:00,241.26,241.36,240.57,240.79,4135.0,224.8356,224.9288,224.1926,224.3976,4135.0
2022-03-24 12:10:00,240.77,240.77,240.17,240.17,4495.0,224.379,224.379,223.8199,223.8199,4495.0
2022-03-24 12:15:00,240.4,240.4,239.93,239.93,5496.0,224.0342,224.0342,223.5962,223.5962,5496.0
2022-03-24 12:20:00,239.91,239.91,239.2,239.27,13579.0,223.5776,223.5776,222.9159,222.9811,13579.0
2022-03-24 12:25:00,239.23,239.72,239.13,239.53,3693.0,222.9438,223.4005,222.8507,223.2234,3693.0
2022-03-24 12:30:00,239.54,239.99,239.5,239.71,3192.0,223.2327,223.6521,223.1955,223.3912,3192.0
2022-03-24 12:35:00,239.78,239.93,239.76,239.87,3543.0,223.4564,223.5962,223.4378,223.5403,3543.0
2022-03-24 12:40:00,239.84,240.07,239.81,239.86,2996.0,223.5123,223.7267,223.4844,223.531,2996.0
2022-03-24 12:45:00,239.69,240.07,239.69,239.97,3049.0,223.3725,223.7267,223.3725,223.6335,3049.0
2022-03-24 12:50:00,239.95,240.17,239.89,240.14,3366.0,223.6148,223.8199,223.5589,223.7919,3366.0
2022-03-24 12:55:00,240.1,240.4,240.05,240.33,5279.0,223.7546,224.0342,223.708,223.969,5279.0
2022-03-24 13:00:00,240.41,240.41,239.77,240.33,4753.0,224.0435,224.0435,223.4471,223.969,4753.0
2022-03-24 13:05:00,240.31,240.42,240.18,240.27,3370.0,223.9503,224.0528,223.8292,223.913,3370.0
2022-03-24 13:10:00,240.46,240.46,240.27,240.31,1787.0,224.0901,224.0901,223.913,223.9503,1787.0
2022-03-24 13:15:00,240.28,240.28,240.07,240.23,1617.0,223.9224,223.9224,223.7267,223.8758,1617.0
2022-03-24 13:20:00,240.17,240.32,240.08,240.09,6057.0,223.8199,223.9596,223.736,223.7453,6057.0
2022-03-24 13:25:00,240.12,240.32,240.01,240.19,3632.0,223.7733,223.9596,223.6707,223.8385,3632.0
2022-03-24 13:30:00,240.18,240.46,240.18,240.41,1632.0,223.8292,224.0901,223.8292,224.0435,1632.0
2022-03-24 13:35:00,240.49,240.58,240.19,240.19,4047.0,224.1181,224.2019,223.8385,223.8385,4047.0
2022-03-24 13:40:00,240.19,240.35,240.02,240.06,6434.0,223.8385,223.9876,223.6801,223.7173,6434.0
2022-03-24 13:45:00,240.08,240.41,240.02,240.32,4368.0,223.736,224.0435,223.6801,223.9596,4368.0
2022-03-24 13:50:00,240.25,240.32,240.02,240.02,4099.0,223.8944,223.9596,223.6801,223.6801,4099.0
2022-03-24 13:55:00,240.0,240.14,239.93,239.95,2630.0,223.6614,223.7919,223.5962,223.6148,2630.0
2022-03-24 14:00:00,239.96,240.35,239.96,240.24,3670.0,223.6241,223.9876,223.6241,223.8851,3670.0
2022-03-24 14:05:00,240.35,240.49,240.23,240.35,3380.0,223.9876,224.1181,223.8758,223.9876,3380.0
2022-03-24 14:10:00,240.34,240.45,240.24,240.31,6689.0,223.9783,224.0808,223.8851,223.9503,6689.0
2022-03-24 14:15:00,240.38,240.59,240.29,240.42,4323.0,224.0156,224.2113,223.9317,224.0528,4323.0
2022-03-24 14:20:00,240.37,240.38,240.06,240.09,2222.0,224.0062,224.0156,223.7173,223.7453,2222.0
2022-03-24 14:25:00,240.14,240.33,239.8,240.05,8102.0,223.7919,223.969,223.475,223.708,8102.0
2022-03-24 14:30:00,240.08,240.37,240.05,240.17,5919.0,223.736,224.0062,223.708,223.8199,5919.0
2022-03-24 14:35:00,240.12,240.24,240.05,240.24,5166.0,223.7733,223.8851,223.708,223.8851,5166.0
2022-03-24 14:40:00,240.24,240.32,240.14,240.23,3243.0,223.8851,223.9596,223.7919,223.8758,3243.0
2022-03-24 14:45:00,240.18,240.18,239.8,239.93,5515.0,223.8292,223.8292,223.475,223.5962,5515.0
2022-03-24 14:50:00,239.9,240.11,239.81,239.96,4191.0,223.5682,223.7639,223.4844,223.6241,4191.0
2022-03-24 14:55:00,240.07,240.07,239.86,239.95,3348.0,223.7267,223.7267,223.531,223.6148,3348.0
2022-03-24 15:00:00,239.89,240.11,239.89,240.08,5416.0,223.5589,223.7639,223.5589,223.736,5416.0
2022-03-24 15:05:00,240.08,240.55,240.08,240.55,3334.0,223.736,224.174,223.736,224.174,3334.0
2022-03-24 15:10:00,240.55,240.73,240.54,240.71,4220.0,224.174,224.3417,224.1647,224.3231,4220.0
2022-03-24 15:15:00,240.62,240.62,240.49,240.6,5042.0,224.2392,224.2392,224.1181,224.2206,5042.0
2022-03-24 15:20:00,240.56,240.61,240.36,240.5,8169.0,224.1833,224.2299,223.9969,224.1274,8169.0
2022-03-24 15:25:00,240.56,240.87,240.47,240.73,12355.0,224.1833,224.4722,224.0994,224.3417,12355.0
2022-03-24 15:30:00,240.68,240.84,240.56,240.64,9086.0,224.2951,224.4442,224.1833,224.2579,9086.0
2022-03-24 15:35:00,240.64,240.77,240.53,240.62,10823.0,224.2579,224.379,224.1553,224.2392,10823.0
2022-03-24 15:40:00,240.57,240.57,240.3,240.4,15182.0,224.1926,224.1926,223.941,224.0342,15182.0
2022-03-24 15:45:00,240.44,240.56,240.2,240.32,25824.0,224.0715,224.1833,223.8478,223.9596,25824.0
2022-03-24 15:50:00,240.38,240.76,240.35,240.57,26839.0,224.0156,224.3697,223.9876,224.1926,26839.0
2022-03-24 15:55:00,240.54,241.12,240.53,240.9,65034.0,224.1647,224.7052,224.1553,224.5002,65034.0
2022-03-25 09:30:00,240.83,241.48,240.36,241.47,22121.0,224.4349,225.0407,223.9969,225.0314,22121.0
2022-03-25 09:35:00,241.68,242.0,241.32,242.0,8019.0,225.2271,225.5253,224.8916,225.5253,8019.0
2022-03-25 09:40:00,241.93,242.1,241.79,241.86,3302.0,225.46,225.6185,225.3296,225.3948,3302.0
2022-03-25 09:45:00,241.91,242.67,241.8,242.56,5989.0,225.4414,226.1497,225.3389,226.0471,5989.0
2022-03-25 09:50:00,242.91,243.0,242.32,242.65,10020.0,226.3733,226.4572,225.8235,226.131,10020.0
2022-03-25 09:55:00,242.64,243.4,242.51,243.4,10497.0,226.1217,226.83,226.0005,226.83,10497.0
2022-03-25 10:00:00,243.49,244.05,243.33,243.77,13885.0,226.9138,227.4357,226.7647,227.1748,13885.0
2022-03-25 10:05:00,243.63,243.8,243.26,243.28,9142.0,227.0443,227.2027,226.6995,226.7181,9142.0
2022-03-25 10:10:00,243.14,243.71,243.14,243.47,5359.0,226.5877,227.1189,226.5877,226.8952,5359.0
2022-03-25 10:15:00,243.63,244.17,243.63,244.16,5736.0,227.0443,227.5475,227.0443,227.5382,5736.0
2022-03-25 10:20:00,244.08,244.3,243.91,243.96,15315.0,227.4637,227.6687,227.3052,227.3518,15315.0
2022-03-25 10:25:00,244.01,244.29,243.45,243.49,8822.0,227.3984,227.6594,226.8766,226.9138,8822.0
2022-03-25 10:30:00,243.63,244.15,243.62,244.06,10297.0,227.0443,227.5289,227.035,227.445,10297.0
2022-03-25 10:35:00,244.11,244.11,243.68,243.93,7885.0,227.4916,227.4916,227.0909,227.3239,7885.0
2022-03-25 10:40:00,243.84,243.89,243.19,243.38,12629.0,227.24,227.2866,226.6343,226.8113,12629.0
2022-03-25 10:45:00,243.34,243.5,243.12,243.21,5437.0,226.774,226.9232,226.569,226.6529,5437.0
2022-03-25 10:50:00,243.32,243.75,243.26,243.61,10843.0,226.7554,227.1561,226.6995,227.0257,10843.0
2022-03-25 10:55:00,243.77,243.82,243.1,243.21,5115.0,227.1748,227.2214,226.5504,226.6529,5115.0
2022-03-25 11:00:00,243.3,243.51,243.14,243.15,14510.0,226.7368,226.9325,226.5877,226.597,14510.0
2022-03-25 11:05:00,243.05,243.33,243.05,243.3,11322.0,226.5038,226.7647,226.5038,226.7368,11322.0
2022-03-25 11:10:00,243.24,243.3,242.42,242.76,5553.0,226.6809,226.7368,225.9167,226.2335,5553.0
2022-03-25 11:15:00,242.63,242.74,242.24,242.31,9294.0,226.1124,226.2149,225.7489,225.8142,9294.0
2022-03-25 11:20:00,242.47,242.62,242.35,242.54,2407.0,225.9633,226.1031,225.8514,226.0285,2407.0
2022-03-25 11:25:00,242.56,242.66,242.28,242.66,3101.0,226.0471,226.1403,225.7862,226.1403,3101.0
2022-03-25 11:30:00,242.56,242.69,242.31,242.53,5882.0,226.0471,226.1683,225.8142,226.0192,5882.0
2022-03-25 11:35:00,242.5,242.85,242.5,242.85,1444.0,225.9912,226.3174,225.9912,226.3174,1444.0
2022-03-25 11:40:00,242.76,242.86,242.53,242.53,6457.0,226.2335,226.3267,226.0192,226.0192,6457.0
2022-03-25 11:45:00,242.63,242.63,242.47,242.47,1367.0,226.1124,226.1124,225.9633,225.9633,1367.0
2022-03-25 11:50:00,242.54,242.71,242.34,242.47,7535.0,226.0285,226.1869,225.8421,225.9633,7535.0
2022-03-25 11:55:00,242.43,242.55,242.21,242.55,8385.0,225.926,226.0378,225.721,226.0378,8385.0
2022-03-25 12:00:00,242.61,243.02,242.61,242.99,2863.0,226.0937,226.4758,226.0937,226.4479,2863.0
2022-03-25 12:05:00,242.96,243.04,242.72,242.74,5204.0,226.4199,226.4945,226.1963,226.2149,5204.0
2022-03-25 12:10:00,242.77,242.77,242.42,242.42,11610.0,226.2428,226.2428,225.9167,225.9167,11610.0
2022-03-25 12:15:00,242.5,242.66,242.42,242.51,2070.0,225.9912,226.1403,225.9167,226.0005,2070.0
2022-03-25 12:20:00,242.54,242.77,242.5,242.52,8812.0,226.0285,226.2428,225.9912,226.0099,8812.0
2022-03-25 12:25:00,242.5,242.69,242.25,242.63,18339.0,225.9912,226.1683,225.7582,226.1124,18339.0
2022-03-25 12:30:00,242.61,242.89,242.39,242.88,8324.0,226.0937,226.3547,225.8887,226.3454,8324.0
2022-03-25 12:35:00,242.96,242.96,242.64,242.77,2377.0,226.4199,226.4199,226.1217,226.2428,2377.0
2022-03-25 12:40:00,242.84,243.11,242.82,243.08,3520.0,226.3081,226.5597,226.2894,226.5317,3520.0
2022-03-25 12:45:00,242.98,243.09,242.88,242.92,1816.0,226.4386,226.5411,226.3454,226.3826,1816.0
2022-03-25 12:50:00,242.88,242.92,242.69,242.89,3217.0,226.3454,226.3826,226.1683,226.3547,3217.0
2022-03-25 12:55:00,242.89,242.89,242.59,242.72,2872.0,226.3547,226.3547,226.0751,226.1963,2872.0
2022-03-25 13:00:00,242.78,242.8,242.63,242.76,2547.0,226.2522,226.2708,226.1124,226.2335,2547.0
2022-03-25 13:05:00,242.7,242.9,242.64,242.69,2737.0,226.1776,226.364,226.1217,226.1683,2737.0
2022-03-25 13:10:00,242.71,242.77,242.54,242.55,3896.0,226.1869,226.2428,226.0285,226.0378,3896.0
2022-03-25 13:15:00,242.57,242.93,242.55,242.84,3197.0,226.0565,226.392,226.0378,226.3081,3197.0
2022-03-25 13:20:00,242.83,242.83,242.47,242.58,6065.0,226.2988,226.2988,225.9633,226.0658,6065.0
2022-03-25 13:25:00,242.62,242.76,242.59,242.7,4517.0,226.1031,226.2335,226.0751,226.1776,4517.0
2022-03-25 13:30:00,242.64,242.86,242.53,242.69,5148.0,226.1217,226.3267,226.0192,226.1683,5148.0
2022-03-25 13:35:00,242.71,242.89,242.44,242.59,5623.0,226.1869,226.3547,225.9353,226.0751,5623.0
2022-03-25 13:40:00,242.7,242.83,242.56,242.83,4085.0,226.1776,226.2988,226.0471,226.2988,4085.0
2022-03-25 13:45:00,242.81,242.89,242.63,242.64,3037.0,226.2801,226.3547,226.1124,226.1217,3037.0
2022-03-25 13:50:00,242.66,242.76,242.56,242.76,2833.0,226.1403,226.2335,226.0471,226.2335,2833.0
2022-03-25 13:55:00,242.76,243.12,242.71,243.03,7400.0,226.2335,226.569,226.1869,226.4851,7400.0
2022-03-25 14:00:00,243.03,243.27,242.93,243.27,7983.0,226.4851,226.7088,226.392,226.7088,7983.0
2022-03-25 14:05:00,243.3,243.41,243.12,243.34,5378.0,226.7368,226.8393,226.569,226.774,5378.0
2022-03-25 14:10:00,243.45,243.79,243.45,243.77,4184.0,226.8766,227.1934,226.8766,227.1748,4184.0
2022-03-25 14:15:00,243.78,243.79,243.62,243.7,3313.0,227.1841,227.1934,227.035,227.1095,3313.0
2022-03-25 14:20:00,243.75,243.85,243.65,243.85,3337.0,227.1561,227.2493,227.0629,227.2493,3337.0
2022-03-25 14:25:00,243.86,243.94,243.77,243.81,7171.0,227.2586,227.3332,227.1748,227.212,7171.0
2022-03-25 14:30:00,243.81,243.98,243.81,243.98,2284.0,227.212,227.3705,227.212,227.3705,2284.0
2022-03-25 14:35:00,243.93,244.06,243.86,243.89,7335.0,227.3239,227.445,227.2586,227.2866,7335.0
2022-03-25 14:40:00,243.82,243.96,243.75,243.96,3541.0,227.2214,227.3518,227.1561,227.3518,3541.0
2022-03-25 14:45:00,243.97,244.05,243.83,243.98,4565.0,227.3612,227.4357,227.2307,227.3705,4565.0
2022-03-25 14:50:00,243.99,244.21,243.98,244.06,7004.0,227.3798,227.5848,227.3705,227.445,7004.0
2022-03-25 14:55:00,244.1,244.19,243.89,243.89,7088.0,227.4823,227.5662,227.2866,227.2866,7088.0
2022-03-25 15:00:00,243.93,243.98,243.78,243.98,5362.0,227.3239,227.3705,227.1841,227.3705,5362.0
2022-03-25 15:05:00,244.06,244.07,243.57,243.74,6312.0,227.445,227.4543,226.9884,227.1468,6312.0
2022-03-25 15:10:00,243.77,243.98,243.76,243.92,6160.0,227.1748,227.3705,227.1655,227.3146,6160.0
2022-03-25 15:15:00,243.86,243.98,243.68,243.72,4539.0,227.2586,227.3705,227.0909,227.1282,4539.0
2022-03-25 15:20:00,243.66,243.8,243.38,243.39,10981.0,227.0723,227.2027,226.8113,226.8206,10981.0
2022-03-25 15:25:00,243.38,243.42,243.1,243.1,15738.0,226.8113,226.8486,226.5504,226.5504,15738.0
2022-03-25 15:30:00,243.14,243.26,242.9,243.05,9928.0,226.5877,226.6995,226.364,226.5038,9928.0
2022-03-25 15:35:00,242.98,243.19,242.84,243.08,11575.0,226.4386,226.6343,226.3081,226.5317,11575.0
2022-03-25 15:40:00,243.1,243.32,243.1,243.21,9482.0,226.5504,226.7554,226.5504,226.6529,9482.0
2022-03-25 15:45:00,243.31,243.4,243.2,243.32,16375.0,226.7461,226.83,226.6436,226.7554,16375.0
2022-03-25 15:50:00,243.32,243.99,243.2,243.96,22933.0,226.7554,227.3798,226.6436,227.3518,22933.0
2022-03-25 15:55:00,243.93,244.44,243.93,244.35,58131.0,227.3239,227.7992,227.3239,227.7153,58131.0
2022-03-28 09:30:00,242.52,243.06,240.46,240.46,31604.0,226.0099,226.5131,224.0901,224.0901,31604.0
2022-03-28 09:35:00,240.49,240.67,239.7,240.3,7165.0,224.1181,224.2858,223.3818,223.941,7165.0
2022-03-28 09:40:00,240.51,241.57,240.51,241.02,7272.0,224.1367,225.1245,224.1367,224.612,7272.0
2022-03-28 09:45:00,241.38,241.44,241.05,241.29,5064.0,224.9475,225.0034,224.6399,224.8636,5064.0
2022-03-28 09:50:00,241.33,241.33,240.79,241.08,5479.0,224.9009,224.9009,224.3976,224.6679,5479.0
2022-03-28 09:55:00,240.75,241.1,240.57,241.09,3585.0,224.3604,224.6865,224.1926,224.6772,3585.0
2022-03-28 10:00:00,241.09,241.42,240.87,241.25,12332.0,224.6772,224.9848,224.4722,224.8263,12332.0
2022-03-28 10:05:00,241.27,241.65,241.21,241.65,2249.0,224.845,225.1991,224.7891,225.1991,2249.0
2022-03-28 10:10:00,241.55,241.81,241.34,241.73,3335.0,225.1059,225.3482,224.9102,225.2736,3335.0
2022-03-28 10:15:00,241.74,242.54,241.7,242.44,6179.0,225.283,226.0285,225.2457,225.9353,6179.0
2022-03-28 10:20:00,242.3,242.99,242.3,242.79,3794.0,225.8048,226.4479,225.8048,226.2615,3794.0
2022-03-28 10:25:00,242.86,242.97,242.29,242.29,6445.0,226.3267,226.4292,225.7955,225.7955,6445.0
2022-03-28 10:30:00,242.06,242.09,240.57,240.88,22055.0,225.5812,225.6091,224.1926,224.4815,22055.0
2022-03-28 10:35:00,241.0,241.75,240.96,241.72,5930.0,224.5933,225.2923,224.5561,225.2643,5930.0
2022-03-28 10:40:00,241.79,241.87,241.67,241.69,3656.0,225.3296,225.4041,225.2177,225.2364,3656.0
2022-03-28 10:45:00,241.65,242.14,241.46,241.46,4636.0,225.1991,225.6557,225.022,225.022,4636.0
2022-03-28 10:50:00,241.39,242.02,241.37,241.81,2436.0,224.9568,225.5439,224.9382,225.3482,2436.0
2022-03-28 10:55:00,241.8,242.14,241.8,241.98,2720.0,225.3389,225.6557,225.3389,225.5066,2720.0
2022-03-28 11:00:00,241.92,242.14,241.38,241.9,4247.0,225.4507,225.6557,224.9475,225.4321,4247.0
2022-03-28 11:05:00,241.91,242.15,241.82,241.82,3142.0,225.4414,225.6651,225.3575,225.3575,3142.0
2022-03-28 11:10:00,241.69,242.15,241.64,242.1,2239.0,225.2364,225.6651,225.1898,225.6185,2239.0
2022-03-28 11:15:00,242.13,242.17,241.81,241.81,4765.0,225.6464,225.6837,225.3482,225.3482,4765.0
2022-03-28 11:20:00,241.78,241.87,241.58,241.64,8430.0,225.3202,225.4041,225.1339,225.1898,8430.0
2022-03-28 11:25:00,241.64,241.64,241.07,241.37,8852.0,225.1898,225.1898,224.6586,224.9382,8852.0
2022-03-28 11:30:00,241.49,241.87,241.49,241.77,4916.0,225.05,225.4041,225.05,225.3109,4916.0
2022-03-28 11:35:00,241.64,241.67,241.1,241.38,25107.0,225.1898,225.2177,224.6865,224.9475,25107.0
2022-03-28 11:40:00,241.27,241.32,241.1,241.11,3317.0,224.845,224.8916,224.6865,224.6959,3317.0
2022-03-28 11:45:00,241.18,241.18,241.05,241.1,2100.0,224.7611,224.7611,224.6399,224.6865,2100.0
2022-03-28 11:50:00,241.24,241.51,241.03,241.12,8605.0,224.817,225.0686,224.6213,224.7052,8605.0
2022-03-28 11:55:00,241.18,241.35,241.12,241.17,2301.0,224.7611,224.9195,224.7052,224.7518,2301.0
2022-03-28 12:00:00,241.08,241.2,241.07,241.19,2330.0,224.6679,224.7797,224.6586,224.7704,2330.0
2022-03-28 12:05:00,241.19,241.4,241.14,241.32,2741.0,224.7704,224.9661,224.7238,224.8916,2741.0
2022-03-28 12:10:00,241.45,241.65,241.31,241.53,2668.0,225.0127,225.1991,224.8822,225.0873,2668.0
2022-03-28 12:15:00,241.66,241.66,241.5,241.58,1609.0,225.2084,225.2084,225.0593,225.1339,1609.0
2022-03-28 12:20:00,241.51,241.67,241.45,241.63,4603.0,225.0686,225.2177,225.0127,225.1805,4603.0
2022-03-28 12:25:00,241.67,241.8,241.67,241.78,1868.0,225.2177,225.3389,225.2177,225.3202,1868.0
2022-03-28 12:30:00,241.75,241.77,241.53,241.63,5638.0,225.2923,225.3109,225.0873,225.1805,5638.0
2022-03-28 12:35:00,241.67,241.89,241.62,241.72,3485.0,225.2177,225.4228,225.1711,225.2643,3485.0
2022-03-28 12:40:00,241.8,241.84,241.71,241.73,2867.0,225.3389,225.3762,225.255,225.2736,2867.0
2022-03-28 12:45:00,241.79,241.92,241.75,241.83,6036.0,225.3296,225.4507,225.2923,225.3668,6036.0
2022-03-28 12:50:00,241.79,241.89,241.57,241.86,2913.0,225.3296,225.4228,225.1245,225.3948,2913.0
2022-03-28 12:55:00,241.84,241.92,241.7,241.89,2823.0,225.3762,225.4507,225.2457,225.4228,2823.0
2022-03-28 13:00:00,241.89,241.91,241.7,241.8,8511.0,225.4228,225.4414,225.2457,225.3389,8511.0
2022-03-28 13:05:00,241.72,241.72,241.42,241.45,2152.0,225.2643,225.2643,224.9848,225.0127,2152.0
2022-03-28 13:10:00,241.48,241.56,241.42,241.56,2544.0,225.0407,225.1152,224.9848,225.1152,2544.0
2022-03-28 13:15:00,241.48,241.56,241.44,241.56,2714.0,225.0407,225.1152,225.0034,225.1152,2714.0
2022-03-28 13:20:00,241.52,241.52,241.19,241.19,3890.0,225.0779,225.0779,224.7704,224.7704,3890.0
2022-03-28 13:25:00,241.14,241.16,240.53,240.57,4738.0,224.7238,224.7425,224.1553,224.1926,4738.0
2022-03-28 13:30:00,240.58,240.77,240.53,240.53,9212.0,224.2019,224.379,224.1553,224.1553,9212.0
2022-03-28 13:35:00,240.53,240.7,240.46,240.7,4669.0,224.1553,224.3138,224.0901,224.3138,4669.0
2022-03-28 13:40:00,240.86,240.86,240.67,240.79,9156.0,224.4629,224.4629,224.2858,224.3976,9156.0
2022-03-28 13:45:00,240.71,240.86,240.69,240.73,7278.0,224.3231,224.4629,224.3045,224.3417,7278.0
2022-03-28 13:50:00,240.74,240.83,240.67,240.7,6951.0,224.351,224.4349,224.2858,224.3138,6951.0
2022-03-28 13:55:00,240.73,240.77,240.63,240.76,1900.0,224.3417,224.379,224.2485,224.3697,1900.0
2022-03-28 14:00:00,240.73,241.08,240.72,240.89,7146.0,224.3417,224.6679,224.3324,224.4908,7146.0
2022-03-28 14:05:00,240.92,241.22,240.59,240.84,9321.0,224.5188,224.7984,224.2113,224.4442,9321.0
2022-03-28 14:10:00,240.8,240.88,240.63,240.66,4578.0,224.407,224.4815,224.2485,224.2765,4578.0
2022-03-28 14:15:00,240.76,240.89,240.67,240.79,4403.0,224.3697,224.4908,224.2858,224.3976,4403.0
2022-03-28 14:20:00,240.76,240.92,240.76,240.84,5080.0,224.3697,224.5188,224.3697,224.4442,5080.0
2022-03-28 14:25:00,240.85,240.96,240.75,240.89,5043.0,224.4536,224.5561,224.3604,224.4908,5043.0
2022-03-28 14:30:00,240.92,241.25,240.91,241.25,3904.0,224.5188,224.8263,224.5095,224.8263,3904.0
2022-03-28 14:35:00,241.31,241.48,241.19,241.26,5062.0,224.8822,225.0407,224.7704,224.8356,5062.0
2022-03-28 14:40:00,241.24,241.45,241.16,241.2,4380.0,224.817,225.0127,224.7425,224.7797,4380.0
2022-03-28 14:45:00,241.26,241.42,241.2,241.42,4150.0,224.8356,224.9848,224.7797,224.9848,4150.0
2022-03-28 14:50:00,241.37,241.44,240.91,240.92,5852.0,224.9382,225.0034,224.5095,224.5188,5852.0
2022-03-28 14:55:00,240.97,241.25,240.97,241.25,4601.0,224.5654,224.8263,224.5654,224.8263,4601.0
2022-03-28 15:00:00,241.22,241.22,240.7,240.88,7081.0,224.7984,224.7984,224.3138,224.4815,7081.0
2022-03-28 15:05:00,240.86,240.92,240.67,240.72,7328.0,224.4629,224.5188,224.2858,224.3324,7328.0
2022-03-28 15:10:00,240.71,240.71,240.18,240.22,9410.0,224.3231,224.3231,223.8292,223.8664,9410.0
2022-03-28 15:15:00,240.22,240.33,240.17,240.18,6766.0,223.8664,223.969,223.8199,223.8292,6766.0
2022-03-28 15:20:00,240.21,240.32,240.08,240.25,6400.0,223.8571,223.9596,223.736,223.8944,6400.0
2022-03-28 15:25:00,240.25,240.25,239.94,240.0,11178.0,223.8944,223.8944,223.6055,223.6614,11178.0
2022-03-28 15:30:00,239.97,239.97,239.6,239.63,12728.0,223.6335,223.6335,223.2887,223.3166,12728.0
2022-03-28 15:35:00,239.63,239.72,239.48,239.54,14061.0,223.3166,223.4005,223.1768,223.2327,14061.0
2022-03-28 15:40:00,239.56,240.01,239.55,239.94,11752.0,223.2514,223.6707,223.2421,223.6055,11752.0
2022-03-28 15:45:00,239.92,240.11,239.73,239.93,19094.0,223.5869,223.7639,223.4098,223.5962,19094.0
2022-03-28 15:50:00,240.0,240.15,239.77,240.05,22993.0,223.6614,223.8012,223.4471,223.708,22993.0
2022-03-28 15:55:00,240.02,240.95,239.98,240.89,97046.0,223.6801,224.5468,223.6428,224.4908,97046.0
2022-03-29 09:30:00,237.33,237.62,236.28,236.34,54643.0,221.1732,221.4434,220.1947,220.2506,54643.0
2022-03-29 09:35:00,236.29,236.32,235.06,235.48,23310.0,220.204,220.2319,219.0577,219.4491,23310.0
2022-03-29 09:40:00,235.73,236.0,234.69,234.76,26352.0,219.6821,219.9337,218.7129,218.7781,26352.0
2022-03-29 09:45:00,234.65,235.3,234.13,235.3,23555.0,218.6756,219.2814,218.191,219.2814,23555.0
2022-03-29 09:50:00,235.21,236.03,235.2,235.43,18728.0,219.1975,219.9617,219.1882,219.4025,18728.0
2022-03-29 09:55:00,235.3,235.62,234.91,235.6,8079.0,219.2814,219.5796,218.9179,219.561,8079.0
2022-03-29 10:00:00,235.53,235.9,235.04,235.81,23913.0,219.4957,219.8405,219.0391,219.7567,23913.0
2022-03-29 10:05:00,235.82,236.0,234.97,235.32,11307.0,219.766,219.9337,218.9739,219.3,11307.0
2022-03-29 10:10:00,235.39,235.85,235.13,235.76,19801.0,219.3653,219.7939,219.123,219.7101,19801.0
2022-03-29 10:15:00,235.74,236.25,234.5,234.51,15917.0,219.6914,220.1667,218.5358,218.5452,15917.0
2022-03-29 10:20:00,234.68,235.15,234.51,234.71,12458.0,218.7036,219.1416,218.5452,218.7316,12458.0
2022-03-29 10:25:00,234.71,235.57,234.64,235.51,14076.0,218.7316,219.533,218.6663,219.4771,14076.0
2022-03-29 10:30:00,235.53,236.94,235.53,236.94,15275.0,219.4957,220.8097,219.4957,220.8097,15275.0
2022-03-29 10:35:00,236.87,237.72,236.71,237.4,42315.0,220.7445,221.5366,220.5954,221.2384,42315.0
2022-03-29 10:40:00,237.39,237.45,236.97,237.31,12809.0,221.2291,221.285,220.8377,221.1546,12809.0
2022-03-29 10:45:00,237.18,237.57,236.53,237.04,9072.0,221.0334,221.3969,220.4277,220.9029,9072.0
2022-03-29 10:50:00,237.06,237.35,236.85,237.07,12838.0,220.9216,221.1918,220.7259,220.9309,12838.0
2022-03-29 10:55:00,237.17,237.21,236.73,236.79,11513.0,221.0241,221.0614,220.614,220.67,11513.0
2022-03-29 11:00:00,236.8,237.33,236.8,236.9,3189.0,220.6793,221.1732,220.6793,220.7725,3189.0
2022-03-29 11:05:00,236.87,236.92,236.35,236.53,3258.0,220.7445,220.7911,220.2599,220.4277,3258.0
2022-03-29 11:10:00,236.56,236.67,236.18,236.18,6414.0,220.4556,220.5581,220.1015,220.1015,6414.0
2022-03-29 11:15:00,236.29,236.39,236.03,236.14,5300.0,220.204,220.2972,219.9617,220.0642,5300.0
2022-03-29 11:20:00,236.24,236.34,235.73,235.84,3479.0,220.1574,220.2506,219.6821,219.7846,3479.0
2022-03-29 11:25:00,235.79,236.15,235.75,236.01,11958.0,219.738,220.0735,219.7008,219.9431,11958.0
2022-03-29 11:30:00,236.09,236.53,236.09,236.53,3770.0,220.0176,220.4277,220.0176,220.4277,3770.0
2022-03-29 11:35:00,236.59,236.65,236.05,236.06,3874.0,220.4836,220.5395,219.9803,219.9896,3874.0
2022-03-29 11:40:00,236.14,236.34,236.12,236.19,3496.0,220.0642,220.2506,220.0456,220.1108,3496.0
2022-03-29 11:45:00,236.1,236.2,235.93,236.15,6557.0,220.0269,220.1201,219.8685,220.0735,6557.0
2022-03-29 11:50:00,236.09,236.16,235.53,235.57,7802.0,220.0176,220.0828,219.4957,219.533,7802.0
2022-03-29 11:55:00,235.61,235.71,235.4,235.56,8256.0,219.5703,219.6635,219.3746,219.5237,8256.0
2022-03-29 12:00:00,235.57,235.87,235.5,235.5,6124.0,219.533,219.8126,219.4678,219.4678,6124.0
2022-03-29 12:05:00,235.45,235.83,235.1,235.11,10186.0,219.4212,219.7753,219.095,219.1043,10186.0
2022-03-29 12:10:00,235.19,235.76,235.03,235.3,13046.0,219.1789,219.7101,219.0298,219.2814,13046.0
2022-03-29 12:15:00,235.27,235.27,234.82,235.01,5898.0,219.2534,219.2534,218.8341,219.0111,5898.0
2022-03-29 12:20:00,234.89,235.32,234.87,235.32,2712.0,218.8993,219.3,218.8807,219.3,2712.0
2022-03-29 12:25:00,235.25,235.43,235.19,235.28,6963.0,219.2348,219.4025,219.1789,219.2627,6963.0
2022-03-29 12:30:00,235.38,235.49,235.29,235.49,4419.0,219.3559,219.4585,219.2721,219.4585,4419.0
2022-03-29 12:35:00,235.52,236.11,235.5,235.95,6389.0,219.4864,220.0362,219.4678,219.8871,6389.0
2022-03-29 12:40:00,236.13,236.47,236.1,236.45,7015.0,220.0549,220.3717,220.0269,220.3531,7015.0
2022-03-29 12:45:00,236.54,236.95,236.42,236.73,14429.0,220.437,220.8191,220.3251,220.614,14429.0
2022-03-29 12:50:00,236.63,236.7,236.47,236.62,4471.0,220.5208,220.5861,220.3717,220.5115,4471.0
2022-03-29 12:55:00,236.7,236.94,236.66,236.79,4701.0,220.5861,220.8097,220.5488,220.67,4701.0
2022-03-29 13:00:00,236.8,236.89,236.57,236.79,6294.0,220.6793,220.7631,220.4649,220.67,6294.0
2022-03-29 13:05:00,236.84,236.91,236.69,236.89,6685.0,220.7165,220.7818,220.5768,220.7631,6685.0
2022-03-29 13:10:00,236.8,237.21,236.79,237.19,3978.0,220.6793,221.0614,220.67,221.0427,3978.0
2022-03-29 13:15:00,237.22,237.48,237.18,237.43,5435.0,221.0707,221.313,221.0334,221.2664,5435.0
2022-03-29 13:20:00,237.4,237.4,237.19,237.25,3246.0,221.2384,221.2384,221.0427,221.0986,3246.0
2022-03-29 13:25:00,237.36,237.49,237.21,237.24,4076.0,221.2011,221.3223,221.0614,221.0893,4076.0
2022-03-29 13:30:00,237.32,237.99,237.31,237.73,6453.0,221.1639,221.7883,221.1546,221.546,6453.0
2022-03-29 13:35:00,237.73,238.24,237.73,238.24,3208.0,221.546,222.0212,221.546,222.0212,3208.0
2022-03-29 13:40:00,238.17,238.29,238.03,238.25,11430.0,221.956,222.0678,221.8255,222.0306,11430.0
2022-03-29 13:45:00,238.22,238.5,238.15,238.41,14417.0,222.0026,222.2635,221.9374,222.1797,14417.0
2022-03-29 13:50:00,238.36,238.84,238.24,238.84,11539.0,222.1331,222.5804,222.0212,222.5804,11539.0
2022-03-29 13:55:00,238.81,239.42,238.81,239.41,14365.0,222.5524,223.1209,222.5524,223.1116,14365.0
2022-03-29 14:00:00,239.36,239.36,238.93,238.96,6025.0,223.065,223.065,222.6643,222.6922,6025.0
2022-03-29 14:05:00,238.95,239.41,238.9,239.36,13432.0,222.6829,223.1116,222.6363,223.065,13432.0
2022-03-29 14:10:00,239.34,239.46,238.71,238.71,16897.0,223.0464,223.1582,222.4592,222.4592,16897.0
2022-03-29 14:15:00,238.62,238.93,238.61,238.91,5383.0,222.3754,222.6643,222.3661,222.6456,5383.0
2022-03-29 14:20:00,238.97,239.06,238.9,239.05,5385.0,222.7015,222.7854,222.6363,222.7761,5385.0
2022-03-29 14:25:00,239.05,239.2,239.01,239.2,5717.0,222.7761,222.9159,222.7388,222.9159,5717.0
2022-03-29 14:30:00,239.3,239.39,239.08,239.18,4770.0,223.0091,223.093,222.8041,222.8972,4770.0
2022-03-29 14:35:00,239.3,239.41,239.26,239.38,5574.0,223.0091,223.1116,222.9718,223.0836,5574.0
2022-03-29 14:40:00,239.38,239.52,239.33,239.47,2981.0,223.0836,223.2141,223.037,223.1675,2981.0
2022-03-29 14:45:00,239.35,239.46,239.27,239.46,4127.0,223.0557,223.1582,222.9811,223.1582,4127.0
2022-03-29 14:50:00,239.41,239.43,239.24,239.28,3903.0,223.1116,223.1302,222.9532,222.9904,3903.0
2022-03-29 14:55:00,239.31,239.43,239.14,239.37,3839.0,223.0184,223.1302,222.86,223.0743,3839.0
2022-03-29 15:00:00,239.35,239.41,239.29,239.33,4100.0,223.0557,223.1116,222.9998,223.037,4100.0
2022-03-29 15:05:00,239.45,239.5,239.32,239.32,6309.0,223.1489,223.1955,223.0277,223.0277,6309.0
2022-03-29 15:10:00,239.41,240.35,239.39,240.12,9454.0,223.1116,223.9876,223.093,223.7733,9454.0
2022-03-29 15:15:00,240.06,240.47,240.05,240.38,7825.0,223.7173,224.0994,223.708,224.0156,7825.0
2022-03-29 15:20:00,240.31,240.38,239.83,239.84,22028.0,223.9503,224.0156,223.503,223.5123,22028.0
2022-03-29 15:25:00,239.82,240.04,239.69,240.04,11133.0,223.4937,223.6987,223.3725,223.6987,11133.0
2022-03-29 15:30:00,240.01,240.35,239.98,240.35,7587.0,223.6707,223.9876,223.6428,223.9876,7587.0
2022-03-29 15:35:00,240.34,240.61,240.34,240.51,8894.0,223.9783,224.2299,223.9783,224.1367,8894.0
2022-03-29 15:40:00,240.55,240.56,240.18,240.45,15344.0,224.174,224.1833,223.8292,224.0808,15344.0
2022-03-29 15:45:00,240.47,240.82,240.46,240.78,15652.0,224.0994,224.4256,224.0901,224.3883,15652.0
2022-03-29 15:50:00,240.68,240.8,240.49,240.77,29176.0,224.2951,224.407,224.1181,224.379,29176.0
2022-03-29 15:55:00,240.76,241.19,240.74,241.08,98955.0,224.3697,224.7704,224.351,224.6679,98955.0
2022-03-30 09:30:00,242.0,243.06,242.0,242.2,20766.0,225.5253,226.5131,225.5253,225.7117,20766.0
2022-03-30 09:35:00,242.6,243.5,242.58,243.22,15048.0,226.0844,226.9232,226.0658,226.6622,15048.0
2022-03-30 09:40:00,243.18,243.49,242.48,242.48,15675.0,226.6249,226.9138,225.9726,225.9726,15675.0
2022-03-30 09:45:00,242.42,243.0,242.31,243.0,11771.0,225.9167,226.4572,225.8142,226.4572,11771.0
2022-03-30 09:50:00,242.93,243.93,242.68,243.65,13790.0,226.392,227.3239,226.159,227.0629,13790.0
2022-03-30 09:55:00,243.58,243.58,243.18,243.43,5632.0,226.9977,226.9977,226.6249,226.8579,5632.0
2022-03-30 10:00:00,243.53,244.51,243.46,244.33,27233.0,226.9511,227.8644,226.8859,227.6966,27233.0
2022-03-30 10:05:00,244.38,245.48,244.37,244.97,31773.0,227.7432,228.7684,227.7339,228.2931,31773.0
2022-03-30 10:10:00,244.73,244.85,244.29,244.34,16402.0,228.0694,228.1812,227.6594,227.706,16402.0
2022-03-30 10:15:00,244.34,244.66,244.21,244.39,9713.0,227.706,228.0042,227.5848,227.7526,9713.0
2022-03-30 10:20:00,244.6,244.89,244.24,244.52,8572.0,227.9483,228.2185,227.6128,227.8737,8572.0
2022-03-30 10:25:00,244.52,244.57,244.13,244.16,7929.0,227.8737,227.9203,227.5103,227.5382,7929.0
2022-03-30 10:30:00,244.15,244.21,243.93,244.1,9154.0,227.5289,227.5848,227.3239,227.4823,9154.0
2022-03-30 10:35:00,244.12,244.51,243.97,244.45,9532.0,227.5009,227.8644,227.3612,227.8085,9532.0
2022-03-30 10:40:00,244.39,244.89,244.35,244.82,9334.0,227.7526,228.2185,227.7153,228.1533,9334.0
2022-03-30 10:45:00,244.9,245.21,244.9,245.11,5033.0,228.2278,228.5167,228.2278,228.4235,5033.0
2022-03-30 10:50:00,245.25,245.41,244.95,245.32,13935.0,228.554,228.7031,228.2744,228.6193,13935.0
2022-03-30 10:55:00,245.41,245.63,245.2,245.51,6415.0,228.7031,228.9081,228.5074,228.7963,6415.0
2022-03-30 11:00:00,245.47,245.54,245.09,245.38,7508.0,228.759,228.8243,228.4049,228.6752,7508.0
2022-03-30 11:05:00,245.3,245.33,244.79,244.8,5306.0,228.6006,228.6286,228.1253,228.1347,5306.0
2022-03-30 11:10:00,244.82,244.86,244.54,244.81,15410.0,228.1533,228.1906,227.8924,228.144,15410.0
2022-03-30 11:15:00,244.79,244.85,244.38,244.75,7852.0,228.1253,228.1812,227.7432,228.0881,7852.0
2022-03-30 11:20:00,244.69,244.81,243.91,243.98,17332.0,228.0321,228.144,227.3052,227.3705,17332.0
2022-03-30 11:25:00,243.9,244.0,243.47,243.57,40122.0,227.2959,227.3891,226.8952,226.9884,40122.0
2022-03-30 11:30:00,243.53,243.78,243.24,243.31,6844.0,226.9511,227.1841,226.6809,226.7461,6844.0
2022-03-30 11:35:00,243.31,243.82,243.3,243.82,3835.0,226.7461,227.2214,226.7368,227.2214,3835.0
2022-03-30 11:40:00,243.97,243.99,243.76,243.95,2536.0,227.3612,227.3798,227.1655,227.3425,2536.0
2022-03-30 11:45:00,243.96,244.01,243.8,243.95,4438.0,227.3518,227.3984,227.2027,227.3425,4438.0
2022-03-30 11:50:00,244.01,244.01,243.68,243.77,2343.0,227.3984,227.3984,227.0909,227.1748,2343.0
2022-03-30 11:55:00,243.76,243.76,243.58,243.62,900.0,227.1655,227.1655,226.9977,227.035,900.0
2022-03-30 12:00:00,243.75,243.82,243.42,243.64,4010.0,227.1561,227.2214,226.8486,227.0536,4010.0
2022-03-30 12:05:00,243.56,243.8,243.53,243.53,2112.0,226.9791,227.2027,226.9511,226.9511,2112.0
2022-03-30 12:10:00,243.54,243.56,243.37,243.37,1242.0,226.9604,226.9791,226.802,226.802,1242.0
2022-03-30 12:15:00,243.34,243.5,243.04,243.5,4090.0,226.774,226.9232,226.4945,226.9232,4090.0
2022-03-30 12:20:00,243.51,243.51,242.97,242.99,2191.0,226.9325,226.9325,226.4292,226.4479,2191.0
2022-03-30 12:25:00,242.98,243.04,242.76,242.83,2498.0,226.4386,226.4945,226.2335,226.2988,2498.0
2022-03-30 12:30:00,242.84,242.94,242.75,242.86,2053.0,226.3081,226.4013,226.2242,226.3267,2053.0
2022-03-30 12:35:00,242.94,242.94,242.48,242.56,5268.0,226.4013,226.4013,225.9726,226.0471,5268.0
2022-03-30 12:40:00,242.61,242.78,242.53,242.71,4343.0,226.0937,226.2522,226.0192,226.1869,4343.0
2022-03-30 12:45:00,242.7,242.78,242.58,242.76,7510.0,226.1776,226.2522,226.0658,226.2335,7510.0
2022-03-30 12:50:00,242.83,242.87,242.68,242.7,2075.0,226.2988,226.336,226.159,226.1776,2075.0
2022-03-30 12:55:00,242.66,243.0,242.64,243.0,37985.0,226.1403,226.4572,226.1217,226.4572,37985.0
2022-03-30 13:00:00,243.11,243.14,242.93,243.14,10145.0,226.5597,226.5877,226.392,226.5877,10145.0
2022-03-30 13:05:00,243.14,243.35,243.05,243.22,5681.0,226.5877,226.7834,226.5038,226.6622,5681.0
2022-03-30 13:10:00,243.16,243.31,243.1,243.22,5350.0,226.6063,226.7461,226.5504,226.6622,5350.0
2022-03-30 13:15:00,243.32,243.52,243.29,243.52,1833.0,226.7554,226.9418,226.7274,226.9418,1833.0
2022-03-30 13:20:00,243.51,243.54,243.03,243.04,3341.0,226.9325,226.9604,226.4851,226.4945,3341.0
2022-03-30 13:25:00,243.06,243.17,242.94,243.0,8485.0,226.5131,226.6156,226.4013,226.4572,8485.0
2022-03-30 13:30:00,243.01,243.14,242.89,243.14,4911.0,226.4665,226.5877,226.3547,226.5877,4911.0
2022-03-30 13:35:00,243.08,243.17,242.94,243.0,2620.0,226.5317,226.6156,226.4013,226.4572,2620.0
2022-03-30 13:40:00,243.1,243.14,242.95,243.03,3508.0,226.5504,226.5877,226.4106,226.4851,3508.0
2022-03-30 13:45:00,243.17,243.27,243.1,243.25,3465.0,226.6156,226.7088,226.5504,226.6902,3465.0
2022-03-30 13:50:00,243.25,243.49,243.24,243.46,2792.0,226.6902,226.9138,226.6809,226.8859,2792.0
2022-03-30 13:55:00,243.38,243.47,243.29,243.33,2402.0,226.8113,226.8952,226.7274,226.7647,2402.0
2022-03-30 14:00:00,243.36,243.62,243.35,243.59,2000.0,226.7927,227.035,226.7834,227.007,2000.0
2022-03-30 14:05:00,243.65,243.71,243.54,243.56,4336.0,227.0629,227.1189,226.9604,226.9791,4336.0
2022-03-30 14:10:00,243.62,243.82,243.44,243.62,3995.0,227.035,227.2214,226.8672,227.035,3995.0
2022-03-30 14:15:00,243.6,243.67,243.55,243.55,1402.0,227.0163,227.0816,226.9697,226.9697,1402.0
2022-03-30 14:20:00,243.54,243.71,243.47,243.68,3701.0,226.9604,227.1189,226.8952,227.0909,3701.0
2022-03-30 14:25:00,243.63,244.09,243.63,243.96,1873.0,227.0443,227.473,227.0443,227.3518,1873.0
2022-03-30 14:30:00,244.01,244.01,243.51,243.51,3129.0,227.3984,227.3984,226.9325,226.9325,3129.0
2022-03-30 14:35:00,243.53,243.56,243.35,243.43,1539.0,226.9511,226.9791,226.7834,226.8579,1539.0
2022-03-30 14:40:00,243.43,243.53,243.21,243.21,4074.0,226.8579,226.9511,226.6529,226.6529,4074.0
2022-03-30 14:45:00,243.16,243.32,243.06,243.28,3835.0,226.6063,226.7554,226.5131,226.7181,3835.0
2022-03-30 14:50:00,243.33,243.33,243.11,243.11,2293.0,226.7647,226.7647,226.5597,226.5597,2293.0
2022-03-30 14:55:00,243.2,243.4,243.15,243.21,3715.0,226.6436,226.83,226.597,226.6529,3715.0
2022-03-30 15:00:00,243.26,243.3,243.17,243.2,6298.0,226.6995,226.7368,226.6156,226.6436,6298.0
2022-03-30 15:05:00,243.23,243.47,243.2,243.47,2409.0,226.6715,226.8952,226.6436,226.8952,2409.0
2022-03-30 15:10:00,243.48,243.5,243.14,243.24,7339.0,226.9045,226.9232,226.5877,226.6809,7339.0
2022-03-30 15:15:00,243.27,243.41,243.22,243.38,1874.0,226.7088,226.8393,226.6622,226.8113,1874.0
2022-03-30 15:20:00,243.38,243.47,243.08,243.14,4783.0,226.8113,226.8952,226.5317,226.5877,4783.0
2022-03-30 15:25:00,243.08,243.3,242.92,243.17,2591.0,226.5317,226.7368,226.3826,226.6156,2591.0
2022-03-30 15:30:00,243.26,243.42,243.2,243.32,4977.0,226.6995,226.8486,226.6436,226.7554,4977.0
2022-03-30 15:35:00,243.37,243.49,243.16,243.16,16850.0,226.802,226.9138,226.6063,226.6063,16850.0
2022-03-30 15:40:00,243.15,243.26,242.96,243.22,6929.0,226.597,226.6995,226.4199,226.6622,6929.0
2022-03-30 15:45:00,243.2,243.63,243.2,243.39,9689.0,226.6436,227.0443,226.6436,226.8206,9689.0
2022-03-30 15:50:00,243.19,243.54,242.97,243.41,28799.0,226.6343,226.9604,226.4292,226.8393,28799.0
2022-03-30 15:55:00,243.41,244.39,243.37,244.35,67547.0,226.8393,227.7526,226.802,227.7153,67547.0
2022-03-31 09:30:00,241.99,244.49,241.19,244.09,61978.0,225.5159,227.8458,224.7704,227.473,61978.0
2022-03-31 09:35:00,244.01,244.88,243.75,244.24,20944.0,227.3984,228.2092,227.1561,227.6128,20944.0
2022-03-31 09:40:00,244.08,244.72,244.0,244.0,2916.0,227.4637,228.0601,227.3891,227.3891,2916.0
2022-03-31 09:45:00,243.85,245.35,243.63,245.35,3488.0,227.2493,228.6472,227.0443,228.6472,3488.0
2022-03-31 09:50:00,245.45,245.57,244.07,244.35,4921.0,228.7404,228.8522,227.4543,227.7153,4921.0
2022-03-31 09:55:00,244.77,244.92,243.88,244.17,3514.0,228.1067,228.2465,227.2773,227.5475,3514.0
2022-03-31 10:00:00,244.17,244.26,243.58,243.73,3737.0,227.5475,227.6314,226.9977,227.1375,3737.0
2022-03-31 10:05:00,243.44,243.65,243.03,243.1,4250.0,226.8672,227.0629,226.4851,226.5504,4250.0
2022-03-31 10:10:00,243.09,243.25,242.92,243.1,3925.0,226.5411,226.6902,226.3826,226.5504,3925.0
2022-03-31 10:15:00,242.87,242.87,242.11,242.12,3019.0,226.336,226.336,225.6278,225.6371,3019.0
2022-03-31 10:20:00,242.11,242.39,242.0,242.39,2001.0,225.6278,225.8887,225.5253,225.8887,2001.0
2022-03-31 10:25:00,242.28,242.47,242.19,242.21,1805.0,225.7862,225.9633,225.7023,225.721,1805.0
2022-03-31 10:30:00,242.31,242.88,242.11,242.62,5427.0,225.8142,226.3454,225.6278,226.1031,5427.0
2022-03-31 10:35:00,242.71,242.88,242.3,242.72,13738.0,226.1869,226.3454,225.8048,226.1963,13738.0
2022-03-31 10:40:00,242.85,242.87,242.49,242.73,4490.0,226.3174,226.336,225.9819,226.2056,4490.0
2022-03-31 10:45:00,242.72,242.9,242.28,242.9,5455.0,226.1963,226.364,225.7862,226.364,5455.0
2022-03-31 10:50:00,242.86,243.23,242.79,243.23,10874.0,226.3267,226.6715,226.2615,226.6715,10874.0
2022-03-31 10:55:00,243.23,243.72,242.86,243.4,3983.0,226.6715,227.1282,226.3267,226.83,3983.0
2022-03-31 11:00:00,243.4,243.63,242.85,242.99,4425.0,226.83,227.0443,226.3174,226.4479,4425.0
2022-03-31 11:05:00,243.0,243.28,242.96,243.22,2574.0,226.4572,226.7181,226.4199,226.6622,2574.0
2022-03-31 11:10:00,243.29,243.66,243.29,243.56,2558.0,226.7274,227.0723,226.7274,226.9791,2558.0
2022-03-31 11:15:00,243.5,243.88,243.37,243.47,3199.0,226.9232,227.2773,226.802,226.8952,3199.0
2022-03-31 11:20:00,243.52,243.87,243.45,243.81,3850.0,226.9418,227.268,226.8766,227.212,3850.0
2022-03-31 11:25:00,243.86,244.19,243.86,244.13,3182.0,227.2586,227.5662,227.2586,227.5103,3182.0
2022-03-31 11:30:00,244.02,244.1,243.52,243.89,5411.0,227.4078,227.4823,226.9418,227.2866,5411.0
2022-03-31 11:35:00,243.84,243.89,243.45,243.67,2890.0,227.24,227.2866,226.8766,227.0816,2890.0
2022-03-31 11:40:00,243.65,244.36,243.33,244.2,12282.0,227.0629,227.7246,226.7647,227.5755,12282.0
2022-03-31 11:45:00,244.33,244.35,243.82,244.04,4458.0,227.6966,227.7153,227.2214,227.4264,4458.0
2022-03-31 11:50:00,244.09,244.3,244.09,244.16,2939.0,227.473,227.6687,227.473,227.5382,2939.0
2022-03-31 11:55:00,244.15,244.18,243.88,244.02,2964.0,227.5289,227.5569,227.2773,227.4078,2964.0
2022-03-31 12:00:00,243.95,244.08,243.87,243.9,3191.0,227.3425,227.4637,227.268,227.2959,3191.0
2022-03-31 12:05:00,243.94,244.07,243.79,243.86,6400.0,227.3332,227.4543,227.1934,227.2586,6400.0
2022-03-31 12:10:00,243.92,244.02,243.65,243.74,7784.0,227.3146,227.4078,227.0629,227.1468,7784.0
2022-03-31 12:15:00,243.74,244.04,243.68,243.9,6283.0,227.1468,227.4264,227.0909,227.2959,6283.0
2022-03-31 12:20:00,243.9,243.9,243.41,243.41,4717.0,227.2959,227.2959,226.8393,226.8393,4717.0
2022-03-31 12:25:00,243.44,243.64,243.1,243.1,9809.0,226.8672,227.0536,226.5504,226.5504,9809.0
2022-03-31 12:30:00,243.16,243.92,243.16,243.83,5243.0,226.6063,227.3146,226.6063,227.2307,5243.0
2022-03-31 12:35:00,243.96,244.17,243.85,243.85,4224.0,227.3518,227.5475,227.2493,227.2493,4224.0
2022-03-31 12:40:00,243.96,244.07,243.77,243.99,2007.0,227.3518,227.4543,227.1748,227.3798,2007.0
2022-03-31 12:45:00,244.06,244.32,244.01,244.23,3962.0,227.445,227.6873,227.3984,227.6035,3962.0
2022-03-31 12:50:00,244.28,244.43,244.28,244.41,2928.0,227.6501,227.7898,227.6501,227.7712,2928.0
2022-03-31 12:55:00,244.4,244.4,244.18,244.36,2468.0,227.7619,227.7619,227.5569,227.7246,2468.0
2022-03-31 13:00:00,244.34,244.39,244.07,244.07,4438.0,227.706,227.7526,227.4543,227.4543,4438.0
2022-03-31 13:05:00,244.08,244.16,243.9,243.9,1902.0,227.4637,227.5382,227.2959,227.2959,1902.0
2022-03-31 13:10:00,243.95,244.19,243.82,243.84,4717.0,227.3425,227.5662,227.2214,227.24,4717.0
2022-03-31 13:15:00,243.82,243.92,243.64,243.84,4637.0,227.2214,227.3146,227.0536,227.24,4637.0
2022-03-31 13:20:00,243.79,243.79,243.44,243.58,3827.0,227.1934,227.1934,226.8672,226.9977,3827.0
2022-03-31 13:25:00,243.49,243.58,243.39,243.39,3996.0,226.9138,226.9977,226.8206,226.8206,3996.0
2022-03-31 13:30:00,243.43,243.48,243.08,243.13,4209.0,226.8579,226.9045,226.5317,226.5783,4209.0
2022-03-31 13:35:00,243.15,243.29,243.09,243.12,6402.0,226.597,226.7274,226.5411,226.569,6402.0
2022-03-31 13:40:00,243.22,243.38,243.19,243.34,6147.0,226.6622,226.8113,226.6343,226.774,6147.0
2022-03-31 13:45:00,243.27,243.31,243.14,243.2,3758.0,226.7088,226.7461,226.5877,226.6436,3758.0
2022-03-31 13:50:00,243.15,243.59,242.91,243.55,13811.0,226.597,227.007,226.3733,226.9697,13811.0
2022-03-31 13:55:00,243.51,244.04,243.51,243.94,2018.0,226.9325,227.4264,226.9325,227.3332,2018.0
2022-03-31 14:00:00,243.93,243.93,243.38,243.48,4607.0,227.3239,227.3239,226.8113,226.9045,4607.0
2022-03-31 14:05:00,243.41,243.41,243.08,243.18,4162.0,226.8393,226.8393,226.5317,226.6249,4162.0
2022-03-31 14:10:00,243.11,243.13,242.73,242.79,7831.0,226.5597,226.5783,226.2056,226.2615,7831.0
2022-03-31 14:15:00,242.78,242.94,242.73,242.81,4768.0,226.2522,226.4013,226.2056,226.2801,4768.0
2022-03-31 14:20:00,242.83,243.02,242.75,242.87,4336.0,226.2988,226.4758,226.2242,226.336,4336.0
2022-03-31 14:25:00,242.87,242.96,242.59,242.96,11153.0,226.336,226.4199,226.0751,226.4199,11153.0
2022-03-31 14:30:00,242.97,243.3,242.96,243.08,4170.0,226.4292,226.7368,226.4199,226.5317,4170.0
2022-03-31 14:35:00,243.13,243.16,242.97,242.98,1583.0,226.5783,226.6063,226.4292,226.4386,1583.0
2022-03-31 14:40:00,242.92,242.97,242.76,242.77,1552.0,226.3826,226.4292,226.2335,226.2428,1552.0
2022-03-31 14:45:00,242.74,242.87,242.66,242.87,3564.0,226.2149,226.336,226.1403,226.336,3564.0
2022-03-31 14:50:00,242.86,243.0,242.83,242.98,2514.0,226.3267,226.4572,226.2988,226.4386,2514.0
2022-03-31 14:55:00,242.92,242.98,242.81,242.81,2802.0,226.3826,226.4386,226.2801,226.2801,2802.0
2022-03-31 15:00:00,242.86,243.13,242.86,243.11,3740.0,226.3267,226.5783,226.3267,226.5597,3740.0
2022-03-31 15:05:00,243.07,243.16,242.99,243.12,4222.0,226.5224,226.6063,226.4479,226.569,4222.0
2022-03-31 15:10:00,243.13,243.28,243.13,243.25,2960.0,226.5783,226.7181,226.5783,226.6902,2960.0
2022-03-31 15:15:00,243.3,243.35,243.23,243.35,1876.0,226.7368,226.7834,226.6715,226.7834,1876.0
2022-03-31 15:20:00,243.31,243.31,243.04,243.04,6197.0,226.7461,226.7461,226.4945,226.4945,6197.0
2022-03-31 15:25:00,243.04,243.1,242.91,242.98,4009.0,226.4945,226.5504,226.3733,226.4386,4009.0
2022-03-31 15:30:00,242.96,243.07,242.65,242.71,5984.0,226.4199,226.5224,226.131,226.1869,5984.0
2022-03-31 15:35:00,242.65,242.75,242.46,242.57,17544.0,226.131,226.2242,225.954,226.0565,17544.0
2022-03-31 15:40:00,242.55,242.55,242.05,242.05,7069.0,226.0378,226.0378,225.5719,225.5719,7069.0
2022-03-31 15:45:00,242.06,242.1,241.66,241.66,12978.0,225.5812,225.6185,225.2084,225.2084,12978.0
2022-03-31 15:50:00,241.47,242.09,241.39,242.09,20867.0,225.0314,225.6091,224.9568,225.6091,20867.0
2022-03-31 15:55:00,242.07,242.13,241.15,241.18,88255.0,225.5905,225.6464,224.7331,224.7611,88255.0
2022-04-01 09:30:00,241.17,241.53,240.76,241.39,24462.0,224.7518,225.0873,224.3697,224.9568,24462.0
2022-04-01 09:35:00,241.69,242.41,241.29,242.18,4441.0,225.2364,225.9074,224.8636,225.693,4441.0
2022-04-01 09:40:00,242.38,242.85,241.74,242.16,9686.0,225.8794,226.3174,225.283,225.6744,9686.0
2022-04-01 09:45:00,241.9,243.09,241.9,243.01,3143.0,225.4321,226.5411,225.4321,226.4665,3143.0
2022-04-01 09:50:00,243.18,243.24,242.64,242.64,8747.0,226.6249,226.6809,226.1217,226.1217,8747.0
2022-04-01 09:55:00,242.23,242.56,241.7,242.56,3980.0,225.7396,226.0471,225.2457,226.0471,3980.0
2022-04-01 10:00:00,242.47,242.79,241.67,241.79,3052.0,225.9633,226.2615,225.2177,225.3296,3052.0
2022-04-01 10:05:00,241.87,241.93,241.65,241.7,3879.0,225.4041,225.46,225.1991,225.2457,3879.0
2022-04-01 10:10:00,241.62,242.05,241.3,241.98,5963.0,225.1711,225.5719,224.8729,225.5066,5963.0
2022-04-01 10:15:00,241.78,241.82,241.31,241.53,4522.0,225.3202,225.3575,224.8822,225.0873,4522.0
2022-04-01 10:20:00,241.6,241.6,241.07,241.23,5119.0,225.1525,225.1525,224.6586,224.8077,5119.0
2022-04-01 10:25:00,241.32,241.4,240.78,240.78,6637.0,224.8916,224.9661,224.3883,224.3883,6637.0
2022-04-01 10:30:00,240.87,241.1,240.65,240.8,7363.0,224.4722,224.6865,224.2672,224.407,7363.0
2022-04-01 10:35:00,240.86,240.86,240.54,240.64,3277.0,224.4629,224.4629,224.1647,224.2579,3277.0
2022-04-01 10:40:00,240.65,240.89,240.33,240.62,9481.0,224.2672,224.4908,223.969,224.2392,9481.0
2022-04-01 10:45:00,240.68,241.06,240.68,240.97,6022.0,224.2951,224.6493,224.2951,224.5654,6022.0
2022-04-01 10:50:00,240.94,241.43,240.78,241.43,8748.0,224.5374,224.9941,224.3883,224.9941,8748.0
2022-04-01 10:55:00,241.53,241.74,240.76,240.76,8276.0,225.0873,225.283,224.3697,224.3697,8276.0
2022-04-01 11:00:00,240.64,240.84,240.51,240.63,3684.0,224.2579,224.4442,224.1367,224.2485,3684.0
2022-04-01 11:05:00,240.84,241.26,240.83,241.12,3134.0,224.4442,224.8356,224.4349,224.7052,3134.0
2022-04-01 11:10:00,241.17,241.99,241.14,241.99,2352.0,224.7518,225.5159,224.7238,225.5159,2352.0
2022-04-01 11:15:00,241.99,242.03,241.58,241.75,5949.0,225.5159,225.5532,225.1339,225.2923,5949.0
2022-04-01 11:20:00,241.8,241.83,241.49,241.79,3999.0,225.3389,225.3668,225.05,225.3296,3999.0
2022-04-01 11:25:00,241.84,242.1,241.69,241.72,3663.0,225.3762,225.6185,225.2364,225.2643,3663.0
2022-04-01 11:30:00,241.68,241.68,240.98,241.04,7182.0,225.2271,225.2271,224.5747,224.6306,7182.0
2022-04-01 11:35:00,241.03,241.17,240.83,241.17,4052.0,224.6213,224.7518,224.4349,224.7518,4052.0
2022-04-01 11:40:00,240.85,240.92,240.41,240.45,4955.0,224.4536,224.5188,224.0435,224.0808,4955.0
2022-04-01 11:45:00,240.4,240.4,240.17,240.22,5554.0,224.0342,224.0342,223.8199,223.8664,5554.0
2022-04-01 11:50:00,240.27,240.38,240.12,240.34,2417.0,223.913,224.0156,223.7733,223.9783,2417.0
2022-04-01 11:55:00,240.33,240.53,240.12,240.22,8724.0,223.969,224.1553,223.7733,223.8664,8724.0
2022-04-01 12:00:00,240.13,240.26,240.06,240.21,4181.0,223.7826,223.9037,223.7173,223.8571,4181.0
2022-04-01 12:05:00,240.11,240.11,239.33,239.63,11722.0,223.7639,223.7639,223.037,223.3166,11722.0
2022-04-01 12:10:00,239.64,239.64,239.41,239.51,8316.0,223.3259,223.3259,223.1116,223.2048,8316.0
2022-04-01 12:15:00,239.54,239.71,239.54,239.64,3256.0,223.2327,223.3912,223.2327,223.3259,3256.0
2022-04-01 12:20:00,239.62,239.62,239.21,239.5,2100.0,223.3073,223.3073,222.9252,223.1955,2100.0
2022-04-01 12:25:00,239.43,239.9,239.36,239.78,5536.0,223.1302,223.5682,223.065,223.4564,5536.0
2022-04-01 12:30:00,239.66,239.68,239.28,239.52,13830.0,223.3446,223.3632,222.9904,223.2141,13830.0
2022-04-01 12:35:00,239.59,239.63,239.42,239.55,4020.0,223.2793,223.3166,223.1209,223.2421,4020.0
2022-04-01 12:40:00,239.51,240.26,239.49,240.09,10509.0,223.2048,223.9037,223.1861,223.7453,10509.0
2022-04-01 12:45:00,240.18,240.49,240.09,240.46,3954.0,223.8292,224.1181,223.7453,224.0901,3954.0
2022-04-01 12:50:00,240.59,240.59,239.98,240.12,16069.0,224.2113,224.2113,223.6428,223.7733,16069.0
2022-04-01 12:55:00,240.24,240.41,240.14,240.27,5756.0,223.8851,224.0435,223.7919,223.913,5756.0
2022-04-01 13:00:00,240.29,240.39,239.91,240.2,6419.0,223.9317,224.0249,223.5776,223.8478,6419.0
2022-04-01 13:05:00,240.25,240.34,239.9,240.02,11086.0,223.8944,223.9783,223.5682,223.6801,11086.0
2022-04-01 13:10:00,239.99,240.3,239.96,240.23,6967.0,223.6521,223.941,223.6241,223.8758,6967.0
2022-04-01 13:15:00,240.27,240.27,240.01,240.05,3783.0,223.913,223.913,223.6707,223.708,3783.0
2022-04-01 13:20:00,240.08,240.11,239.81,239.97,7826.0,223.736,223.7639,223.4844,223.6335,7826.0
2022-04-01 13:25:00,240.11,240.16,240.0,240.16,3083.0,223.7639,223.8105,223.6614,223.8105,3083.0
2022-04-01 13:30:00,240.22,240.51,240.12,240.51,4314.0,223.8664,224.1367,223.7733,224.1367,4314.0
2022-04-01 13:35:00,240.59,240.85,240.49,240.77,3365.0,224.2113,224.4536,224.1181,224.379,3365.0
2022-04-01 13:40:00,240.82,240.82,240.38,240.41,5883.0,224.4256,224.4256,224.0156,224.0435,5883.0
2022-04-01 13:45:00,240.4,240.67,240.39,240.56,3142.0,224.0342,224.2858,224.0249,224.1833,3142.0
2022-04-01 13:50:00,240.52,240.68,240.44,240.65,5837.0,224.146,224.2951,224.0715,224.2672,5837.0
2022-04-01 13:55:00,240.7,240.92,240.68,240.87,3956.0,224.3138,224.5188,224.2951,224.4722,3956.0
2022-04-01 14:00:00,240.89,241.29,240.89,241.29,7818.0,224.4908,224.8636,224.4908,224.8636,7818.0
2022-04-01 14:05:00,241.37,241.42,241.12,241.28,7150.0,224.9382,224.9848,224.7052,224.8543,7150.0
2022-04-01 14:10:00,241.26,241.36,241.05,241.25,3670.0,224.8356,224.9288,224.6399,224.8263,3670.0
2022-04-01 14:15:00,241.29,241.38,241.06,241.06,2857.0,224.8636,224.9475,224.6493,224.6493,2857.0
2022-04-01 14:20:00,241.02,241.23,240.99,241.14,6263.0,224.612,224.8077,224.584,224.7238,6263.0
2022-04-01 14:25:00,241.28,241.42,241.16,241.28,5842.0,224.8543,224.9848,224.7425,224.8543,5842.0
2022-04-01 14:30:00,241.3,241.43,241.22,241.32,2416.0,224.8729,224.9941,224.7984,224.8916,2416.0
2022-04-01 14:35:00,241.41,241.5,241.34,241.5,3955.0,224.9754,225.0593,224.9102,225.0593,3955.0
2022-04-01 14:40:00,241.45,241.51,241.42,241.51,2298.0,225.0127,225.0686,224.9848,225.0686,2298.0
2022-04-01 14:45:00,241.52,241.61,241.37,241.61,2545.0,225.0779,225.1618,224.9382,225.1618,2545.0
2022-04-01 14:50:00,241.64,241.88,241.64,241.85,8164.0,225.1898,225.4134,225.1898,225.3855,8164.0
2022-04-01 14:55:00,241.8,241.8,241.47,241.48,3069.0,225.3389,225.3389,225.0314,225.0407,3069.0
2022-04-01 15:00:00,241.51,241.77,241.49,241.7,4050.0,225.0686,225.3109,225.05,225.2457,4050.0
2022-04-01 15:05:00,241.62,241.81,241.57,241.57,4480.0,225.1711,225.3482,225.1245,225.1245,4480.0
2022-04-01 15:10:00,241.64,241.64,241.21,241.31,4437.0,225.1898,225.1898,224.7891,224.8822,4437.0
2022-04-01 15:15:00,241.32,241.55,241.32,241.38,2794.0,224.8916,225.1059,224.8916,224.9475,2794.0
2022-04-01 15:20:00,241.31,241.5,241.25,241.47,3071.0,224.8822,225.0593,224.8263,225.0314,3071.0
2022-04-01 15:25:00,241.56,241.63,241.34,241.59,3046.0,225.1152,225.1805,224.9102,225.1432,3046.0
2022-04-01 15:30:00,241.55,241.68,241.45,241.6,7393.0,225.1059,225.2271,225.0127,225.1525,7393.0
2022-04-01 15:35:00,241.64,241.77,241.61,241.7,10641.0,225.1898,225.3109,225.1618,225.2457,10641.0
2022-04-01 15:40:00,241.72,241.9,241.64,241.81,7144.0,225.2643,225.4321,225.1898,225.3482,7144.0
2022-04-01 15:45:00,241.85,241.97,241.74,241.88,10589.0,225.3855,225.4973,225.283,225.4134,10589.0
2022-04-01 15:50:00,241.92,242.41,241.73,242.32,23545.0,225.4507,225.9074,225.2736,225.8235,23545.0
2022-04-01 15:55:00,242.25,242.64,242.2,242.49,37503.0,225.7582,226.1217,225.7117,225.9819,37503.0
2022-04-04 09:30:00,242.49,242.51,241.12,241.12,25253.0,225.9819,226.0005,224.7052,224.7052,25253.0
2022-04-04 09:35:00,241.19,241.2,239.78,239.78,8022.0,224.7704,224.7797,223.4564,223.4564,8022.0
2022-04-04 09:40:00,239.62,239.92,238.0,238.24,16762.0,223.3073,223.5869,221.7976,222.0212,16762.0
2022-04-04 09:45:00,238.2,238.56,237.96,237.96,23096.0,221.984,222.3195,221.7603,221.7603,23096.0
2022-04-04 09:50:00,237.95,238.82,237.9,238.81,12148.0,221.751,222.5618,221.7044,222.5524,12148.0
2022-04-04 09:55:00,238.77,239.03,238.27,238.76,8382.0,222.5152,222.7575,222.0492,222.5058,8382.0
2022-04-04 10:00:00,238.7,239.11,238.5,238.64,5508.0,222.4499,222.832,222.2635,222.394,5508.0
2022-04-04 10:05:00,238.72,238.98,238.08,238.08,4869.0,222.4686,222.7109,221.8721,221.8721,4869.0
2022-04-04 10:10:00,238.0,238.15,237.44,237.68,20991.0,221.7976,221.9374,221.2757,221.4994,20991.0
2022-04-04 10:15:00,237.67,237.67,236.96,237.34,14578.0,221.49,221.49,220.8284,221.1825,14578.0
2022-04-04 10:20:00,237.34,237.49,237.03,237.4,6688.0,221.1825,221.3223,220.8936,221.2384,6688.0
2022-04-04 10:25:00,237.28,238.31,237.27,238.07,5911.0,221.1266,222.0865,221.1173,221.8628,5911.0
2022-04-04 10:30:00,238.02,238.56,237.92,238.27,8432.0,221.8162,222.3195,221.723,222.0492,8432.0
2022-04-04 10:35:00,237.9,237.9,237.35,237.75,8263.0,221.7044,221.7044,221.1918,221.5646,8263.0
2022-04-04 10:40:00,237.74,238.41,237.74,237.74,2963.0,221.5553,222.1797,221.5553,221.5553,2963.0
2022-04-04 10:45:00,237.8,238.16,237.8,238.16,4145.0,221.6112,221.9467,221.6112,221.9467,4145.0
2022-04-04 10:50:00,238.21,238.22,238.09,238.15,6089.0,221.9933,222.0026,221.8815,221.9374,6089.0
2022-04-04 10:55:00,238.17,238.4,237.37,237.48,10412.0,221.956,222.1703,221.2105,221.313,10412.0
2022-04-04 11:00:00,237.52,237.98,237.52,237.88,5349.0,221.3503,221.7789,221.3503,221.6857,5349.0
2022-04-04 11:05:00,237.93,238.19,237.82,238.04,2891.0,221.7323,221.9746,221.6298,221.8349,2891.0
2022-04-04 11:10:00,238.0,238.07,237.76,238.05,2883.0,221.7976,221.8628,221.5739,221.8442,2883.0
2022-04-04 11:15:00,237.9,238.5,237.83,238.4,7050.0,221.7044,222.2635,221.6392,222.1703,7050.0
2022-04-04 11:20:00,238.35,238.45,238.14,238.26,7499.0,222.1238,222.2169,221.928,222.0399,7499.0
2022-04-04 11:25:00,238.26,238.3,237.89,238.06,6208.0,222.0399,222.0772,221.6951,221.8535,6208.0
2022-04-04 11:30:00,238.1,238.45,238.06,238.3,3143.0,221.8908,222.2169,221.8535,222.0772,3143.0
2022-04-04 11:35:00,238.39,238.55,238.23,238.39,8963.0,222.161,222.3101,222.0119,222.161,8963.0
2022-04-04 11:40:00,238.37,238.37,238.15,238.17,3550.0,222.1424,222.1424,221.9374,221.956,3550.0
2022-04-04 11:45:00,238.17,238.51,238.12,238.23,4099.0,221.956,222.2729,221.9094,222.0119,4099.0
2022-04-04 11:50:00,238.2,238.28,238.06,238.28,2313.0,221.984,222.0585,221.8535,222.0585,2313.0
2022-04-04 11:55:00,238.47,238.65,238.47,238.53,1054.0,222.2356,222.4033,222.2356,222.2915,1054.0
2022-04-04 12:00:00,238.56,238.68,238.45,238.51,2474.0,222.3195,222.4313,222.2169,222.2729,2474.0
2022-04-04 12:05:00,238.46,238.75,238.45,238.69,3926.0,222.2263,222.4965,222.2169,222.4406,3926.0
2022-04-04 12:10:00,238.64,238.79,238.39,238.39,5963.0,222.394,222.5338,222.161,222.161,5963.0
2022-04-04 12:15:00,238.34,238.47,238.28,238.31,3092.0,222.1144,222.2356,222.0585,222.0865,3092.0
2022-04-04 12:20:00,238.37,238.56,238.35,238.49,4113.0,222.1424,222.3195,222.1238,222.2542,4113.0
2022-04-04 12:25:00,238.47,238.48,238.14,238.29,2168.0,222.2356,222.2449,221.928,222.0678,2168.0
2022-04-04 12:30:00,238.24,238.45,238.21,238.34,3565.0,222.0212,222.2169,221.9933,222.1144,3565.0
2022-04-04 12:35:00,238.4,238.4,238.2,238.24,3151.0,222.1703,222.1703,221.984,222.0212,3151.0
2022-04-04 12:40:00,238.3,238.35,238.16,238.17,1218.0,222.0772,222.1238,221.9467,221.956,1218.0
2022-04-04 12:45:00,238.27,238.42,238.2,238.39,820.0,222.0492,222.189,221.984,222.161,820.0
2022-04-04 12:50:00,238.48,238.51,238.13,238.13,2970.0,222.2449,222.2729,221.9187,221.9187,2970.0
2022-04-04 12:55:00,238.12,238.16,237.91,237.97,10915.0,221.9094,221.9467,221.7137,221.7696,10915.0
2022-04-04 13:00:00,237.96,237.98,237.84,237.9,3361.0,221.7603,221.7789,221.6485,221.7044,3361.0
2022-04-04 13:05:00,237.81,237.96,237.81,237.89,2447.0,221.6205,221.7603,221.6205,221.6951,2447.0
2022-04-04 13:10:00,237.87,238.13,237.8,238.06,5489.0,221.6764,221.9187,221.6112,221.8535,5489.0
2022-04-04 13:15:00,238.14,238.2,238.08,238.17,1068.0,221.928,221.984,221.8721,221.956,1068.0
2022-04-04 13:20:00,238.18,238.33,238.03,238.03,2305.0,221.9653,222.1051,221.8255,221.8255,2305.0
2022-04-04 13:25:00,238.07,238.26,238.03,238.26,2936.0,221.8628,222.0399,221.8255,222.0399,2936.0
2022-04-04 13:30:00,238.26,238.62,238.2,238.48,9767.0,222.0399,222.3754,221.984,222.2449,9767.0
2022-04-04 13:35:00,238.46,238.63,238.33,238.39,7073.0,222.2263,222.3847,222.1051,222.161,7073.0
2022-04-04 13:40:00,238.47,238.65,238.33,238.65,6014.0,222.2356,222.4033,222.1051,222.4033,6014.0
2022-04-04 13:45:00,238.75,238.85,238.74,238.83,2914.0,222.4965,222.5897,222.4872,222.5711,2914.0
2022-04-04 13:50:00,238.83,238.88,238.59,238.75,6149.0,222.5711,222.6177,222.3474,222.4965,6149.0
2022-04-04 13:55:00,238.77,238.97,238.7,238.97,10773.0,222.5152,222.7015,222.4499,222.7015,10773.0
2022-04-04 14:00:00,238.97,239.13,238.95,239.05,7850.0,222.7015,222.8507,222.6829,222.7761,7850.0
2022-04-04 14:05:00,239.04,239.37,239.04,239.33,3701.0,222.7668,223.0743,222.7668,223.037,3701.0
2022-04-04 14:10:00,239.27,239.27,238.97,239.03,5119.0,222.9811,222.9811,222.7015,222.7575,5119.0
2022-04-04 14:15:00,239.04,239.1,238.76,238.89,10213.0,222.7668,222.8227,222.5058,222.627,10213.0
2022-04-04 14:20:00,238.86,238.99,238.7,238.99,6955.0,222.599,222.7202,222.4499,222.7202,6955.0
2022-04-04 14:25:00,238.89,239.08,238.83,238.86,8430.0,222.627,222.8041,222.5711,222.599,8430.0
2022-04-04 14:30:00,238.89,238.91,238.77,238.85,5143.0,222.627,222.6456,222.5152,222.5897,5143.0
2022-04-04 14:35:00,238.86,239.19,238.82,239.15,4613.0,222.599,222.9066,222.5618,222.8693,4613.0
2022-04-04 14:40:00,239.08,239.14,239.0,239.14,1327.0,222.8041,222.86,222.7295,222.86,1327.0
2022-04-04 14:45:00,239.18,239.18,238.9,238.97,4890.0,222.8972,222.8972,222.6363,222.7015,4890.0
2022-04-04 14:50:00,239.03,239.04,238.79,239.04,6203.0,222.7575,222.7668,222.5338,222.7668,6203.0
2022-04-04 14:55:00,238.95,239.07,238.88,238.99,5412.0,222.6829,222.7947,222.6177,222.7202,5412.0
2022-04-04 15:00:00,239.06,239.36,239.0,239.26,10249.0,222.7854,223.065,222.7295,222.9718,10249.0
2022-04-04 15:05:00,239.21,239.28,239.19,239.26,2511.0,222.9252,222.9904,222.9066,222.9718,2511.0
2022-04-04 15:10:00,239.3,239.41,239.22,239.41,4747.0,223.0091,223.1116,222.9345,223.1116,4747.0
2022-04-04 15:15:00,239.39,239.41,239.13,239.23,4453.0,223.093,223.1116,222.8507,222.9438,4453.0
2022-04-04 15:20:00,239.18,239.35,239.18,239.27,4537.0,222.8972,223.0557,222.8972,222.9811,4537.0
2022-04-04 15:25:00,239.3,239.43,239.24,239.24,4893.0,223.0091,223.1302,222.9532,222.9532,4893.0
2022-04-04 15:30:00,239.22,239.45,239.17,239.37,7381.0,222.9345,223.1489,222.8879,223.0743,7381.0
2022-04-04 15:35:00,239.33,239.67,239.32,239.43,5805.0,223.037,223.3539,223.0277,223.1302,5805.0
2022-04-04 15:40:00,239.48,239.48,239.09,239.25,7098.0,223.1768,223.1768,222.8134,222.9625,7098.0
2022-04-04 15:45:00,239.22,239.67,239.13,239.47,12486.0,222.9345,223.3539,222.8507,223.1675,12486.0
2022-04-04 15:50:00,239.44,239.58,239.01,239.32,29931.0,223.1395,223.27,222.7388,223.0277,29931.0
2022-04-04 15:55:00,239.3,239.44,238.95,239.17,68122.0,223.0091,223.1395,222.6829,222.8879,68122.0
2022-04-05 09:30:00,238.61,241.27,238.61,241.02,26907.0,222.3661,224.845,222.3661,224.612,26907.0
2022-04-05 09:35:00,240.99,242.68,240.5,240.78,20168.0,224.584,226.159,224.1274,224.3883,20168.0
2022-04-05 09:40:00,240.9,241.47,240.57,241.41,35191.0,224.5002,225.0314,224.1926,224.9754,35191.0
2022-04-05 09:45:00,241.15,241.55,240.81,241.5,15757.0,224.7331,225.1059,224.4163,225.0593,15757.0
2022-04-05 09:50:00,241.4,241.78,241.16,241.57,15104.0,224.9661,225.3202,224.7425,225.1245,15104.0
2022-04-05 09:55:00,241.62,241.68,241.29,241.5,6821.0,225.1711,225.2271,224.8636,225.0593,6821.0
2022-04-05 10:00:00,241.55,241.96,241.24,241.3,7242.0,225.1059,225.488,224.817,224.8729,7242.0
2022-04-05 10:05:00,241.35,241.52,240.61,240.61,3738.0,224.9195,225.0779,224.2299,224.2299,3738.0
2022-04-05 10:10:00,240.32,241.25,240.3,241.21,4575.0,223.9596,224.8263,223.941,224.7891,4575.0
2022-04-05 10:15:00,241.11,241.15,240.57,240.89,6082.0,224.6959,224.7331,224.1926,224.4908,6082.0
2022-04-05 10:20:00,240.8,240.96,239.94,240.06,18636.0,224.407,224.5561,223.6055,223.7173,18636.0
2022-04-05 10:25:00,240.18,240.75,240.02,240.53,7020.0,223.8292,224.3604,223.6801,224.1553,7020.0
2022-04-05 10:30:00,240.38,240.74,240.37,240.37,3213.0,224.0156,224.351,224.0062,224.0062,3213.0
2022-04-05 10:35:00,240.48,241.11,240.41,241.02,4036.0,224.1087,224.6959,224.0435,224.612,4036.0
2022-04-05 10:40:00,240.92,241.27,240.92,241.05,5420.0,224.5188,224.845,224.5188,224.6399,5420.0
2022-04-05 10:45:00,241.03,241.03,240.52,240.95,3972.0,224.6213,224.6213,224.146,224.5468,3972.0
2022-04-05 10:50:00,240.99,241.11,240.7,240.7,8220.0,224.584,224.6959,224.3138,224.3138,8220.0
2022-04-05 10:55:00,240.58,241.11,240.5,240.87,3133.0,224.2019,224.6959,224.1274,224.4722,3133.0
2022-04-05 11:00:00,240.81,241.11,240.68,240.68,9692.0,224.4163,224.6959,224.2951,224.2951,9692.0
2022-04-05 11:05:00,240.71,240.71,239.79,239.99,10299.0,224.3231,224.3231,223.4657,223.6521,10299.0
2022-04-05 11:10:00,240.05,240.41,239.86,240.16,5341.0,223.708,224.0435,223.531,223.8105,5341.0
2022-04-05 11:15:00,240.16,240.8,240.07,240.4,3827.0,223.8105,224.407,223.7267,224.0342,3827.0
2022-04-05 11:20:00,240.48,240.55,240.35,240.46,5524.0,224.1087,224.174,223.9876,224.0901,5524.0
2022-04-05 11:25:00,240.54,240.54,239.85,239.92,9593.0,224.1647,224.1647,223.5216,223.5869,9593.0
2022-04-05 11:30:00,239.95,241.0,239.91,241.0,7603.0,223.6148,224.5933,223.5776,224.5933,7603.0
2022-04-05 11:35:00,241.0,241.37,241.0,241.01,2266.0,224.5933,224.9382,224.5933,224.6027,2266.0
2022-04-05 11:40:00,241.0,241.21,240.87,241.15,1717.0,224.5933,224.7891,224.4722,224.7331,1717.0
2022-04-05 11:45:00,241.16,241.25,240.96,241.09,4428.0,224.7425,224.8263,224.5561,224.6772,4428.0
2022-04-05 11:50:00,241.03,241.07,240.81,240.93,1920.0,224.6213,224.6586,224.4163,224.5281,1920.0
2022-04-05 11:55:00,240.86,240.86,240.53,240.56,2444.0,224.4629,224.4629,224.1553,224.1833,2444.0
2022-04-05 12:00:00,240.42,240.42,239.8,239.95,2641.0,224.0528,224.0528,223.475,223.6148,2641.0
2022-04-05 12:05:00,239.95,240.86,239.8,240.86,7578.0,223.6148,224.4629,223.475,224.4629,7578.0
2022-04-05 12:10:00,240.95,240.99,240.62,240.8,8536.0,224.5468,224.584,224.2392,224.407,8536.0
2022-04-05 12:15:00,240.8,240.91,240.58,240.84,3023.0,224.407,224.5095,224.2019,224.4442,3023.0
2022-04-05 12:20:00,240.9,240.96,240.75,240.8,3137.0,224.5002,224.5561,224.3604,224.407,3137.0
2022-04-05 12:25:00,240.7,240.88,240.44,240.56,4394.0,224.3138,224.4815,224.0715,224.1833,4394.0
2022-04-05 12:30:00,240.61,240.89,240.61,240.82,1902.0,224.2299,224.4908,224.2299,224.4256,1902.0
2022-04-05 12:35:00,240.77,241.07,240.71,241.06,3622.0,224.379,224.6586,224.3231,224.6493,3622.0
2022-04-05 12:40:00,241.09,241.09,240.76,240.89,5703.0,224.6772,224.6772,224.3697,224.4908,5703.0
2022-04-05 12:45:00,240.86,240.87,240.75,240.83,3207.0,224.4629,224.4722,224.3604,224.4349,3207.0
2022-04-05 12:50:00,240.75,240.91,240.73,240.89,5792.0,224.3604,224.5095,224.3417,224.4908,5792.0
2022-04-05 12:55:00,240.89,240.89,240.68,240.86,1939.0,224.4908,224.4908,224.2951,224.4629,1939.0
2022-04-05 13:00:00,240.78,240.79,240.53,240.53,1238.0,224.3883,224.3976,224.1553,224.1553,1238.0
2022-04-05 13:05:00,240.6,240.86,240.6,240.86,7356.0,224.2206,224.4629,224.2206,224.4629,7356.0
2022-04-05 13:10:00,240.79,240.91,240.56,240.57,2388.0,224.3976,224.5095,224.1833,224.1926,2388.0
2022-04-05 13:15:00,240.59,240.83,240.59,240.69,3831.0,224.2113,224.4349,224.2113,224.3045,3831.0
2022-04-05 13:20:00,240.71,240.9,240.64,240.68,7698.0,224.3231,224.5002,224.2579,224.2951,7698.0
2022-04-05 13:25:00,240.71,240.82,240.23,240.4,3705.0,224.3231,224.4256,223.8758,224.0342,3705.0
2022-04-05 13:30:00,240.39,240.65,240.39,240.46,2396.0,224.0249,224.2672,224.0249,224.0901,2396.0
2022-04-05 13:35:00,240.52,240.64,240.46,240.64,4753.0,224.146,224.2579,224.0901,224.2579,4753.0
2022-04-05 13:40:00,240.55,240.8,240.51,240.61,4325.0,224.174,224.407,224.1367,224.2299,4325.0
2022-04-05 13:45:00,240.56,240.56,240.07,240.09,5060.0,224.1833,224.1833,223.7267,223.7453,5060.0
2022-04-05 13:50:00,240.19,240.29,240.06,240.16,3680.0,223.8385,223.9317,223.7173,223.8105,3680.0
2022-04-05 13:55:00,240.19,240.44,240.18,240.44,2394.0,223.8385,224.0715,223.8292,224.0715,2394.0
2022-04-05 14:00:00,240.32,240.47,240.28,240.29,3335.0,223.9596,224.0994,223.9224,223.9317,3335.0
2022-04-05 14:05:00,240.39,240.4,239.99,239.99,3108.0,224.0249,224.0342,223.6521,223.6521,3108.0
2022-04-05 14:10:00,240.13,240.57,240.01,240.49,5906.0,223.7826,224.1926,223.6707,224.1181,5906.0
2022-04-05 14:15:00,240.53,240.57,240.34,240.55,3289.0,224.1553,224.1926,223.9783,224.174,3289.0
2022-04-05 14:20:00,240.56,240.71,240.48,240.57,7585.0,224.1833,224.3231,224.1087,224.1926,7585.0
2022-04-05 14:25:00,240.59,240.68,240.14,240.27,4825.0,224.2113,224.2951,223.7919,223.913,4825.0
2022-04-05 14:30:00,240.28,240.28,240.09,240.17,2336.0,223.9224,223.9224,223.7453,223.8199,2336.0
2022-04-05 14:35:00,240.17,240.4,240.08,240.29,4200.0,223.8199,224.0342,223.736,223.9317,4200.0
2022-04-05 14:40:00,240.33,240.45,240.19,240.3,5021.0,223.969,224.0808,223.8385,223.941,5021.0
2022-04-05 14:45:00,240.33,240.41,240.16,240.37,2986.0,223.969,224.0435,223.8105,224.0062,2986.0
2022-04-05 14:50:00,240.4,240.51,240.35,240.51,3349.0,224.0342,224.1367,223.9876,224.1367,3349.0
2022-04-05 14:55:00,240.5,240.62,240.41,240.41,2084.0,224.1274,224.2392,224.0435,224.0435,2084.0
2022-04-05 15:00:00,240.42,240.51,240.38,240.44,4899.0,224.0528,224.1367,224.0156,224.0715,4899.0
2022-04-05 15:05:00,240.37,240.42,240.23,240.42,4016.0,224.0062,224.0528,223.8758,224.0528,4016.0
2022-04-05 15:10:00,240.45,240.49,240.14,240.2,2329.0,224.0808,224.1181,223.7919,223.8478,2329.0
2022-04-05 15:15:00,240.14,240.28,240.13,240.19,1807.0,223.7919,223.9224,223.7826,223.8385,1807.0
2022-04-05 15:20:00,240.22,240.35,240.07,240.3,4442.0,223.8664,223.9876,223.7267,223.941,4442.0
2022-04-05 15:25:00,240.32,240.4,240.2,240.31,3865.0,223.9596,224.0342,223.8478,223.9503,3865.0
2022-04-05 15:30:00,240.14,240.14,239.86,239.95,5020.0,223.7919,223.7919,223.531,223.6148,5020.0
2022-04-05 15:35:00,239.89,239.9,239.68,239.68,6916.0,223.5589,223.5682,223.3632,223.3632,6916.0
2022-04-05 15:40:00,239.63,239.75,239.52,239.53,4935.0,223.3166,223.4284,223.2141,223.2234,4935.0
2022-04-05 15:45:00,239.42,239.49,239.01,239.01,9700.0,223.1209,223.1861,222.7388,222.7388,9700.0
2022-04-05 15:50:00,239.0,239.59,239.0,239.5,14041.0,222.7295,223.2793,222.7295,223.1955,14041.0
2022-04-05 15:55:00,239.47,239.53,239.1,239.15,40582.0,223.1675,223.2234,222.8227,222.8693,40582.0
2022-04-06 09:30:00,239.03,240.88,238.74,239.54,22520.0,222.7575,224.4815,222.4872,223.2327,22520.0
2022-04-06 09:35:00,239.34,239.48,239.06,239.2,6799.0,223.0464,223.1768,222.7854,222.9159,6799.0
2022-04-06 09:40:00,239.2,239.86,238.96,239.63,8678.0,222.9159,223.531,222.6922,223.3166,8678.0
2022-04-06 09:45:00,239.62,240.12,239.43,240.07,8650.0,223.3073,223.7733,223.1302,223.7267,8650.0
2022-04-06 09:50:00,239.87,240.51,239.86,240.36,6752.0,223.5403,224.1367,223.531,223.9969,6752.0
2022-04-06 09:55:00,240.45,240.66,240.17,240.49,8123.0,224.0808,224.2765,223.8199,224.1181,8123.0
2022-04-06 10:00:00,240.55,241.68,240.48,241.62,13467.0,224.174,225.2271,224.1087,225.1711,13467.0
2022-04-06 10:05:00,241.45,241.9,240.83,240.83,8049.0,225.0127,225.4321,224.4349,224.4349,8049.0
2022-04-06 10:10:00,240.9,241.41,240.9,241.05,8937.0,224.5002,224.9754,224.5002,224.6399,8937.0
2022-04-06 10:15:00,241.09,241.14,240.31,240.41,14062.0,224.6772,224.7238,223.9503,224.0435,14062.0
2022-04-06 10:20:00,240.46,240.78,239.94,240.48,7214.0,224.0901,224.3883,223.6055,224.1087,7214.0
2022-04-06 10:25:00,240.62,240.96,240.36,240.42,11328.0,224.2392,224.5561,223.9969,224.0528,11328.0
2022-04-06 10:30:00,240.53,240.87,240.21,240.71,5616.0,224.1553,224.4722,223.8571,224.3231,5616.0
2022-04-06 10:35:00,240.68,240.81,240.34,240.53,3913.0,224.2951,224.4163,223.9783,224.1553,3913.0
2022-04-06 10:40:00,240.56,240.63,239.94,240.0,4552.0,224.1833,224.2485,223.6055,223.6614,4552.0
2022-04-06 10:45:00,240.06,240.56,239.67,240.42,8324.0,223.7173,224.1833,223.3539,224.0528,8324.0
2022-04-06 10:50:00,240.37,240.56,240.0,240.11,5365.0,224.0062,224.1833,223.6614,223.7639,5365.0
2022-04-06 10:55:00,240.03,240.22,239.9,240.22,6227.0,223.6894,223.8664,223.5682,223.8664,6227.0
2022-04-06 11:00:00,240.44,240.63,240.07,240.34,3113.0,224.0715,224.2485,223.7267,223.9783,3113.0
2022-04-06 11:05:00,240.5,240.5,240.11,240.18,12913.0,224.1274,224.1274,223.7639,223.8292,12913.0
2022-04-06 11:10:00,240.1,240.3,240.07,240.09,3989.0,223.7546,223.941,223.7267,223.7453,3989.0
2022-04-06 11:15:00,240.26,241.04,240.25,240.85,12777.0,223.9037,224.6306,223.8944,224.4536,12777.0
2022-04-06 11:20:00,240.86,241.1,240.78,240.93,4376.0,224.4629,224.6865,224.3883,224.5281,4376.0
2022-04-06 11:25:00,240.85,241.2,240.76,241.17,5065.0,224.4536,224.7797,224.3697,224.7518,5065.0
2022-04-06 11:30:00,241.35,241.35,241.1,241.25,3043.0,224.9195,224.9195,224.6865,224.8263,3043.0
2022-04-06 11:35:00,241.22,241.58,241.22,241.4,12019.0,224.7984,225.1339,224.7984,224.9661,12019.0
2022-04-06 11:40:00,241.4,241.59,241.14,241.14,3180.0,224.9661,225.1432,224.7238,224.7238,3180.0
2022-04-06 11:45:00,241.17,241.32,240.59,241.2,15407.0,224.7518,224.8916,224.2113,224.7797,15407.0
2022-04-06 11:50:00,241.25,241.51,241.25,241.4,1521.0,224.8263,225.0686,224.8263,224.9661,1521.0
2022-04-06 11:55:00,241.33,242.05,241.32,241.72,4330.0,224.9009,225.5719,224.8916,225.2643,4330.0
2022-04-06 12:00:00,241.66,241.94,241.62,241.78,3212.0,225.2084,225.4694,225.1711,225.3202,3212.0
2022-04-06 12:05:00,241.79,241.85,241.23,241.39,3232.0,225.3296,225.3855,224.8077,224.9568,3232.0
2022-04-06 12:10:00,241.51,241.84,241.27,241.36,4014.0,225.0686,225.3762,224.845,224.9288,4014.0
2022-04-06 12:15:00,241.42,241.47,241.12,241.15,5484.0,224.9848,225.0314,224.7052,224.7331,5484.0
2022-04-06 12:20:00,241.02,241.16,240.97,241.02,4149.0,224.612,224.7425,224.5654,224.612,4149.0
2022-04-06 12:25:00,241.06,241.26,240.97,241.26,2883.0,224.6493,224.8356,224.5654,224.8356,2883.0
2022-04-06 12:30:00,241.28,241.47,241.16,241.35,1551.0,224.8543,225.0314,224.7425,224.9195,1551.0
2022-04-06 12:35:00,241.45,241.45,241.21,241.34,2980.0,225.0127,225.0127,224.7891,224.9102,2980.0
2022-04-06 12:40:00,241.16,241.46,241.16,241.44,1662.0,224.7425,225.022,224.7425,225.0034,1662.0
2022-04-06 12:45:00,241.41,241.5,241.25,241.26,2626.0,224.9754,225.0593,224.8263,224.8356,2626.0
2022-04-06 12:50:00,241.37,241.8,241.37,241.68,2100.0,224.9382,225.3389,224.9382,225.2271,2100.0
2022-04-06 12:55:00,241.7,241.9,241.58,241.66,2829.0,225.2457,225.4321,225.1339,225.2084,2829.0
2022-04-06 13:00:00,241.82,241.82,241.55,241.55,1883.0,225.3575,225.3575,225.1059,225.1059,1883.0
2022-04-06 13:05:00,241.51,241.83,241.5,241.74,1614.0,225.0686,225.3668,225.0593,225.283,1614.0
2022-04-06 13:10:00,241.58,241.87,241.53,241.83,1821.0,225.1339,225.4041,225.0873,225.3668,1821.0
2022-04-06 13:15:00,241.86,241.86,241.38,241.38,7013.0,225.3948,225.3948,224.9475,224.9475,7013.0
2022-04-06 13:20:00,241.38,241.41,241.24,241.41,947.0,224.9475,224.9754,224.817,224.9754,947.0
2022-04-06 13:25:00,241.76,241.77,241.52,241.65,1996.0,225.3016,225.3109,225.0779,225.1991,1996.0
2022-04-06 13:30:00,241.54,241.68,241.45,241.55,2914.0,225.0966,225.2271,225.0127,225.1059,2914.0
2022-04-06 13:35:00,241.58,241.67,241.17,241.6,9940.0,225.1339,225.2177,224.7518,225.1525,9940.0
2022-04-06 13:40:00,241.53,241.64,241.39,241.64,3629.0,225.0873,225.1898,224.9568,225.1898,3629.0
2022-04-06 13:45:00,241.64,241.82,241.05,241.21,7599.0,225.1898,225.3575,224.6399,224.7891,7599.0
2022-04-06 13:50:00,241.2,241.55,241.17,241.55,5688.0,224.7797,225.1059,224.7518,225.1059,5688.0
2022-04-06 13:55:00,241.65,241.65,241.36,241.5,4186.0,225.1991,225.1991,224.9288,225.0593,4186.0
2022-04-06 14:00:00,241.44,241.94,241.39,241.67,7363.0,225.0034,225.4694,224.9568,225.2177,7363.0
2022-04-06 14:05:00,241.55,241.73,241.1,241.19,11123.0,225.1059,225.2736,224.6865,224.7704,11123.0
2022-04-06 14:10:00,241.1,241.1,240.62,240.72,7109.0,224.6865,224.6865,224.2392,224.3324,7109.0
2022-04-06 14:15:00,240.61,240.76,240.43,240.75,5083.0,224.2299,224.3697,224.0622,224.3604,5083.0
2022-04-06 14:20:00,240.7,241.0,240.65,240.83,3190.0,224.3138,224.5933,224.2672,224.4349,3190.0
2022-04-06 14:25:00,240.91,241.12,240.72,240.99,2588.0,224.5095,224.7052,224.3324,224.584,2588.0
2022-04-06 14:30:00,241.0,241.49,240.99,241.49,3253.0,224.5933,225.05,224.584,225.05,3253.0
2022-04-06 14:35:00,241.52,241.52,241.05,241.05,14892.0,225.0779,225.0779,224.6399,224.6399,14892.0
2022-04-06 14:40:00,241.05,241.31,241.0,241.2,4088.0,224.6399,224.8822,224.5933,224.7797,4088.0
2022-04-06 14:45:00,241.4,241.47,241.14,241.36,7526.0,224.9661,225.0314,224.7238,224.9288,7526.0
2022-04-06 14:50:00,241.41,241.58,241.38,241.58,4152.0,224.9754,225.1339,224.9475,225.1339,4152.0
2022-04-06 14:55:00,241.6,241.6,241.38,241.47,3192.0,225.1525,225.1525,224.9475,225.0314,3192.0
2022-04-06 15:00:00,241.53,241.63,241.26,241.33,7512.0,225.0873,225.1805,224.8356,224.9009,7512.0
2022-04-06 15:05:00,241.29,241.37,241.04,241.2,9331.0,224.8636,224.9382,224.6306,224.7797,9331.0
2022-04-06 15:10:00,241.24,241.41,241.15,241.37,3871.0,224.817,224.9754,224.7331,224.9382,3871.0
2022-04-06 15:15:00,241.22,241.55,241.09,241.26,10797.0,224.7984,225.1059,224.6772,224.8356,10797.0
2022-04-06 15:20:00,241.22,241.24,241.02,241.03,2224.0,224.7984,224.817,224.612,224.6213,2224.0
2022-04-06 15:25:00,240.97,240.97,240.43,240.43,2831.0,224.5654,224.5654,224.0622,224.0622,2831.0
2022-04-06 15:30:00,240.42,240.6,240.29,240.54,9277.0,224.0528,224.2206,223.9317,224.1647,9277.0
2022-04-06 15:35:00,240.5,240.65,240.3,240.64,10488.0,224.1274,224.2672,223.941,224.2579,10488.0
2022-04-06 15:40:00,240.59,240.59,239.89,240.1,12449.0,224.2113,224.2113,223.5589,223.7546,12449.0
2022-04-06 15:45:00,240.04,240.28,239.89,240.28,26125.0,223.6987,223.9224,223.5589,223.9224,26125.0
2022-04-06 15:50:00,240.4,240.63,240.28,240.48,38792.0,224.0342,224.2485,223.9224,224.1087,38792.0
2022-04-06 15:55:00,240.48,241.02,240.4,240.76,116536.0,224.1087,224.612,224.0342,224.3697,116536.0
2022-04-07 09:30:00,239.4,240.3,238.68,238.69,25587.0,224.2562,225.0993,223.5817,223.5911,25587.0
2022-04-07 09:35:00,238.37,238.88,237.84,238.88,5763.0,223.2914,223.7691,222.7949,223.7691,5763.0
2022-04-07 09:40:00,238.93,240.75,238.93,240.59,28063.0,223.8159,225.5208,223.8159,225.3709,28063.0
2022-04-07 09:45:00,240.32,240.95,240.28,240.88,6217.0,225.118,225.7082,225.0805,225.6426,6217.0
2022-04-07 09:50:00,240.56,241.03,240.54,240.84,7603.0,225.3428,225.7831,225.3241,225.6051,7603.0
2022-04-07 09:55:00,240.84,240.97,240.22,240.35,4194.0,225.6051,225.7269,225.0243,225.1461,4194.0
2022-04-07 10:00:00,240.11,240.38,239.79,239.87,5754.0,224.9213,225.1742,224.6215,224.6965,5754.0
2022-04-07 10:05:00,239.6,239.85,239.19,239.48,5667.0,224.4435,224.6777,224.0595,224.3311,5667.0
2022-04-07 10:10:00,239.4,239.51,239.1,239.29,8900.0,224.2562,224.3592,223.9752,224.1532,8900.0
2022-04-07 10:15:00,239.28,239.66,239.16,239.45,4051.0,224.1438,224.4998,224.0314,224.303,4051.0
2022-04-07 10:20:00,239.71,239.73,239.27,239.5,3620.0,224.5466,224.5653,224.1344,224.3499,3620.0
2022-04-07 10:25:00,239.32,239.65,239.32,239.52,2900.0,224.1813,224.4904,224.1813,224.3686,2900.0
2022-04-07 10:30:00,239.79,240.43,239.77,240.29,2841.0,224.6215,225.221,224.6028,225.0899,2841.0
2022-04-07 10:35:00,240.31,240.32,239.83,240.15,8360.0,225.1086,225.118,224.659,224.9588,8360.0
2022-04-07 10:40:00,240.07,240.78,240.04,240.78,10382.0,224.8838,225.5489,224.8557,225.5489,10382.0
2022-04-07 10:45:00,240.68,240.9,240.58,240.87,3013.0,225.4552,225.6613,225.3616,225.6332,3013.0
2022-04-07 10:50:00,240.82,240.82,240.47,240.54,4046.0,225.5864,225.5864,225.2585,225.3241,4046.0
2022-04-07 10:55:00,240.62,241.36,240.62,240.92,7909.0,225.399,226.0922,225.399,225.68,7909.0
2022-04-07 11:00:00,241.05,241.44,240.79,240.98,4528.0,225.8018,226.1672,225.5583,225.7363,4528.0
2022-04-07 11:05:00,240.97,241.15,240.46,240.64,3332.0,225.7269,225.8955,225.2491,225.4178,3332.0
2022-04-07 11:10:00,240.85,241.46,240.85,241.23,2587.0,225.6145,226.1859,225.6145,225.9704,2587.0
2022-04-07 11:15:00,241.25,241.52,241.0,241.52,5500.0,225.9892,226.2421,225.755,226.2421,5500.0
2022-04-07 11:20:00,241.63,242.0,241.57,241.97,4580.0,226.3451,226.6917,226.2889,226.6636,4580.0
2022-04-07 11:25:00,242.03,242.29,241.68,241.69,7240.0,226.7198,226.9634,226.392,226.4013,7240.0
2022-04-07 11:30:00,241.91,242.08,241.7,241.86,4614.0,226.6074,226.7667,226.4107,226.5606,4614.0
2022-04-07 11:35:00,241.82,241.93,241.71,241.86,6606.0,226.5231,226.6262,226.4201,226.5606,6606.0
2022-04-07 11:40:00,241.77,241.86,241.67,241.75,3114.0,226.4763,226.5606,226.3826,226.4575,3114.0
2022-04-07 11:45:00,241.66,241.66,241.31,241.46,3035.0,226.3732,226.3732,226.0454,226.1859,3035.0
2022-04-07 11:50:00,241.45,241.79,241.45,241.61,2612.0,226.1765,226.495,226.1765,226.3264,2612.0
2022-04-07 11:55:00,241.72,241.94,241.67,241.77,1393.0,226.4294,226.6355,226.3826,226.4763,1393.0
2022-04-07 12:00:00,241.83,241.89,241.61,241.61,3347.0,226.5325,226.5887,226.3264,226.3264,3347.0
2022-04-07 12:05:00,241.61,242.09,241.61,242.07,3053.0,226.3264,226.776,226.3264,226.7573,3053.0
2022-04-07 12:10:00,242.11,242.13,241.65,241.84,3466.0,226.7948,226.8135,226.3639,226.5419,3466.0
2022-04-07 12:15:00,241.88,241.88,241.13,241.13,3863.0,226.5793,226.5793,225.8768,225.8768,3863.0
2022-04-07 12:20:00,241.09,241.94,241.07,241.94,13332.0,225.8393,226.6355,225.8206,226.6355,13332.0
2022-04-07 12:25:00,241.95,242.13,241.76,241.84,4014.0,226.6449,226.8135,226.4669,226.5419,4014.0
2022-04-07 12:30:00,241.85,241.85,241.41,241.55,4056.0,226.5512,226.5512,226.1391,226.2702,4056.0
2022-04-07 12:35:00,241.55,241.78,241.47,241.5,3826.0,226.2702,226.4856,226.1953,226.2234,3826.0
2022-04-07 12:40:00,241.47,241.67,241.43,241.59,2461.0,226.1953,226.3826,226.1578,226.3077,2461.0
2022-04-07 12:45:00,241.52,241.7,241.47,241.62,5188.0,226.2421,226.4107,226.1953,226.3358,5188.0
2022-04-07 12:50:00,241.53,241.53,241.32,241.41,2226.0,226.2515,226.2515,226.0547,226.1391,2226.0
2022-04-07 12:55:00,241.39,241.39,241.19,241.37,2986.0,226.1203,226.1203,225.933,226.1016,2986.0
2022-04-07 13:00:00,241.36,241.57,241.33,241.33,6070.0,226.0922,226.2889,226.0641,226.0641,6070.0
2022-04-07 13:05:00,241.21,241.67,241.12,241.6,4735.0,225.9517,226.3826,225.8674,226.317,4735.0
2022-04-07 13:10:00,241.93,242.14,241.82,242.05,2318.0,226.6262,226.8229,226.5231,226.7386,2318.0
2022-04-07 13:15:00,242.05,242.18,241.84,242.17,2624.0,226.7386,226.8603,226.5419,226.851,2624.0
2022-04-07 13:20:00,242.1,242.43,242.02,242.17,3519.0,226.7854,227.0945,226.7105,226.851,3519.0
2022-04-07 13:25:00,242.23,242.25,241.96,241.99,4683.0,226.9072,226.9259,226.6543,226.6824,4683.0
2022-04-07 13:30:00,242.03,242.1,241.77,242.03,6225.0,226.7198,226.7854,226.4763,226.7198,6225.0
2022-04-07 13:35:00,242.07,242.43,241.99,242.41,6665.0,226.7573,227.0945,226.6824,227.0758,6665.0
2022-04-07 13:40:00,242.39,242.78,242.37,242.78,11230.0,227.0571,227.4224,227.0383,227.4224,11230.0
2022-04-07 13:45:00,242.74,243.22,242.73,243.2,5217.0,227.3849,227.8346,227.3756,227.8158,5217.0
2022-04-07 13:50:00,243.2,243.48,243.09,243.42,11655.0,227.8158,228.0781,227.7128,228.0219,11655.0
2022-04-07 13:55:00,243.28,243.92,243.16,243.92,4277.0,227.8908,228.4903,227.7784,228.4903,4277.0
2022-04-07 14:00:00,243.94,244.0,243.7,243.7,4386.0,228.509,228.5652,228.2842,228.2842,4386.0
2022-04-07 14:05:00,243.65,243.7,243.27,243.53,6036.0,228.2374,228.2842,227.8814,228.1249,6036.0
2022-04-07 14:10:00,243.67,243.99,243.67,243.88,5777.0,228.2561,228.5558,228.2561,228.4528,5777.0
2022-04-07 14:15:00,243.88,244.18,243.83,244.09,8163.0,228.4528,228.7338,228.406,228.6495,8163.0
2022-04-07 14:20:00,244.13,244.15,243.75,243.8,3971.0,228.687,228.7057,228.331,228.3779,3971.0
2022-04-07 14:25:00,243.57,243.9,243.57,243.67,3190.0,228.1624,228.4715,228.1624,228.2561,3190.0
2022-04-07 14:30:00,243.59,243.82,243.48,243.66,8945.0,228.1812,228.3966,228.0781,228.2467,8945.0
2022-04-07 14:35:00,243.67,243.92,243.64,243.92,5683.0,228.2561,228.4903,228.228,228.4903,5683.0
2022-04-07 14:40:00,244.0,244.43,243.9,244.38,5860.0,228.5652,228.968,228.4715,228.9212,5860.0
2022-04-07 14:45:00,244.29,244.48,244.23,244.4,4514.0,228.8369,229.0149,228.7807,228.9399,4514.0
2022-04-07 14:50:00,244.34,244.51,243.86,243.91,3896.0,228.8837,229.043,228.4341,228.4809,3896.0
2022-04-07 14:55:00,243.96,244.3,243.95,244.3,3352.0,228.5277,228.8462,228.5184,228.8462,3352.0
2022-04-07 15:00:00,244.22,244.73,244.22,244.65,8702.0,228.7713,229.249,228.7713,229.1741,8702.0
2022-04-07 15:05:00,244.61,244.68,244.39,244.61,5533.0,229.1366,229.2022,228.9305,229.1366,5533.0
2022-04-07 15:10:00,244.58,244.7,244.47,244.56,5023.0,229.1085,229.2209,229.0055,229.0898,5023.0
2022-04-07 15:15:00,244.56,244.64,244.2,244.36,5401.0,229.0898,229.1647,228.7526,228.9024,5401.0
2022-04-07 15:20:00,244.23,244.29,243.8,243.82,7851.0,228.7807,228.8369,228.3779,228.3966,7851.0
2022-04-07 15:25:00,243.76,243.91,243.5,243.91,6385.0,228.3404,228.4809,228.0968,228.4809,6385.0
2022-04-07 15:30:00,243.85,244.25,243.83,244.1,15908.0,228.4247,228.7994,228.406,228.6589,15908.0
2022-04-07 15:35:00,244.03,244.24,243.93,244.12,25539.0,228.5933,228.79,228.4996,228.6776,25539.0
2022-04-07 15:40:00,244.08,244.32,244.01,244.28,8335.0,228.6402,228.865,228.5746,228.8275,8335.0
2022-04-07 15:45:00,244.33,244.47,244.1,244.29,9429.0,228.8743,229.0055,228.6589,228.8369,9429.0
2022-04-07 15:50:00,244.35,244.46,244.12,244.45,13354.0,228.8931,228.9961,228.6776,228.9868,13354.0
2022-04-07 15:55:00,244.29,244.29,243.61,243.69,70816.0,228.8369,228.8369,228.1999,228.2748,70816.0
2022-04-08 09:30:00,244.92,245.36,243.76,244.8,33425.0,229.427,229.8392,228.3404,229.3146,33425.0
2022-04-08 09:35:00,245.72,245.72,245.11,245.67,11096.0,230.1764,230.1764,229.605,230.1296,11096.0
2022-04-08 09:40:00,245.6,245.79,244.68,244.68,7592.0,230.064,230.242,229.2022,229.2022,7592.0
2022-04-08 09:45:00,244.5,245.04,243.88,244.88,4999.0,229.0336,229.5394,228.4528,229.3896,4999.0
2022-04-08 09:50:00,244.73,245.12,244.27,244.28,6353.0,229.249,229.6144,228.8181,228.8275,6353.0
2022-04-08 09:55:00,244.52,245.09,244.49,245.09,6253.0,229.0523,229.5863,229.0242,229.5863,6253.0
2022-04-08 10:00:00,245.12,246.13,245.05,245.05,18581.0,229.6144,230.5605,229.5488,229.5488,18581.0
2022-04-08 10:05:00,244.84,244.85,244.01,244.11,7341.0,229.3521,229.3614,228.5746,228.6683,7341.0
2022-04-08 10:10:00,244.1,244.39,243.8,243.96,6263.0,228.6589,228.9305,228.3779,228.5277,6263.0
2022-04-08 10:15:00,243.91,243.93,243.12,243.44,12427.0,228.4809,228.4996,227.7409,228.0406,12427.0
2022-04-08 10:20:00,243.43,243.44,242.84,243.31,10694.0,228.0313,228.0406,227.4786,227.9189,10694.0
2022-04-08 10:25:00,243.33,243.37,242.52,242.86,7317.0,227.9376,227.9751,227.1788,227.4973,7317.0
2022-04-08 10:30:00,242.82,243.18,242.62,242.68,4552.0,227.4599,227.7971,227.2725,227.3287,4552.0
2022-04-08 10:35:00,242.78,243.21,242.77,242.99,3764.0,227.4224,227.8252,227.413,227.6191,3764.0
2022-04-08 10:40:00,242.91,243.63,242.61,243.49,5054.0,227.5442,228.2186,227.2631,228.0875,5054.0
2022-04-08 10:45:00,243.61,243.88,243.21,243.27,3190.0,228.1999,228.4528,227.8252,227.8814,3190.0
2022-04-08 10:50:00,243.28,243.52,243.04,243.51,8156.0,227.8908,228.1156,227.6659,228.1062,8156.0
2022-04-08 10:55:00,243.61,243.8,243.36,243.6,2510.0,228.1999,228.3779,227.9657,228.1905,2510.0
2022-04-08 11:00:00,243.77,244.03,243.55,243.71,6051.0,228.3498,228.5933,228.1437,228.2936,6051.0
2022-04-08 11:05:00,243.76,243.78,243.15,243.17,3845.0,228.3404,228.3591,227.769,227.7877,3845.0
2022-04-08 11:10:00,243.32,243.51,243.01,243.51,10863.0,227.9282,228.1062,227.6378,228.1062,10863.0
2022-04-08 11:15:00,243.43,243.6,243.14,243.28,4572.0,228.0313,228.1905,227.7596,227.8908,4572.0
2022-04-08 11:20:00,243.17,243.83,243.17,243.67,6937.0,227.7877,228.406,227.7877,228.2561,6937.0
2022-04-08 11:25:00,243.56,243.9,243.49,243.9,3970.0,228.153,228.4715,228.0875,228.4715,3970.0
2022-04-08 11:30:00,243.9,244.16,243.81,244.16,2946.0,228.4715,228.7151,228.3872,228.7151,2946.0
2022-04-08 11:35:00,244.23,244.41,244.05,244.05,3797.0,228.7807,228.9493,228.6121,228.6121,3797.0
2022-04-08 11:40:00,244.12,244.15,243.62,243.87,4071.0,228.6776,228.7057,228.2093,228.4434,4071.0
2022-04-08 11:45:00,243.81,243.89,243.64,243.68,2891.0,228.3872,228.4622,228.228,228.2655,2891.0
2022-04-08 11:50:00,243.55,243.79,243.3,243.41,3454.0,228.1437,228.3685,227.9095,228.0125,3454.0
2022-04-08 11:55:00,243.33,243.52,243.25,243.52,2843.0,227.9376,228.1156,227.8627,228.1156,2843.0
2022-04-08 12:00:00,243.42,243.91,243.3,243.67,2651.0,228.0219,228.4809,227.9095,228.2561,2651.0
2022-04-08 12:05:00,243.75,244.03,243.64,243.79,3301.0,228.331,228.5933,228.228,228.3685,3301.0
2022-04-08 12:10:00,243.8,243.8,243.33,243.45,3204.0,228.3779,228.3779,227.9376,228.05,3204.0
2022-04-08 12:15:00,243.34,243.44,243.17,243.26,4187.0,227.947,228.0406,227.7877,227.872,4187.0
2022-04-08 12:20:00,243.2,243.78,243.14,243.55,14020.0,227.8158,228.3591,227.7596,228.1437,14020.0
2022-04-08 12:25:00,243.65,243.65,243.33,243.5,6676.0,228.2374,228.2374,227.9376,228.0968,6676.0
2022-04-08 12:30:00,243.44,243.52,243.11,243.44,5684.0,228.0406,228.1156,227.7315,228.0406,5684.0
2022-04-08 12:35:00,243.49,243.54,243.23,243.27,3019.0,228.0875,228.1343,227.8439,227.8814,3019.0
2022-04-08 12:40:00,243.19,243.34,243.09,243.09,3292.0,227.8065,227.947,227.7128,227.7128,3292.0
2022-04-08 12:45:00,243.24,243.29,243.01,243.01,1719.0,227.8533,227.9001,227.6378,227.6378,1719.0
2022-04-08 12:50:00,242.87,242.89,242.61,242.87,3288.0,227.5067,227.5254,227.2631,227.5067,3288.0
2022-04-08 12:55:00,242.92,243.19,242.87,242.92,1926.0,227.5535,227.8065,227.5067,227.5535,1926.0
2022-04-08 13:00:00,243.05,243.23,242.88,243.02,4771.0,227.6753,227.8439,227.5161,227.6472,4771.0
2022-04-08 13:05:00,242.85,242.97,242.7,242.85,1383.0,227.488,227.6004,227.3475,227.488,1383.0
2022-04-08 13:10:00,242.86,243.22,242.86,242.98,1947.0,227.4973,227.8346,227.4973,227.6097,1947.0
2022-04-08 13:15:00,242.99,243.4,242.94,243.34,2900.0,227.6191,228.0032,227.5723,227.947,2900.0
2022-04-08 13:20:00,243.31,243.41,243.2,243.36,1688.0,227.9189,228.0125,227.8158,227.9657,1688.0
2022-04-08 13:25:00,243.4,243.63,243.36,243.62,2619.0,228.0032,228.2186,227.9657,228.2093,2619.0
2022-04-08 13:30:00,243.52,243.73,243.38,243.45,4955.0,228.1156,228.3123,227.9844,228.05,4955.0
2022-04-08 13:35:00,243.54,243.54,243.23,243.23,12179.0,228.1343,228.1343,227.8439,227.8439,12179.0
2022-04-08 13:40:00,243.08,243.14,242.76,242.95,3409.0,227.7034,227.7596,227.4037,227.5816,3409.0
2022-04-08 13:45:00,242.92,242.96,242.58,242.59,10701.0,227.5535,227.591,227.235,227.2444,10701.0
2022-04-08 13:50:00,242.59,242.63,242.31,242.57,5749.0,227.2444,227.2819,226.9821,227.2257,5749.0
2022-04-08 13:55:00,242.56,242.74,242.42,242.73,3388.0,227.2163,227.3849,227.0852,227.3756,3388.0
2022-04-08 14:00:00,242.73,242.85,242.62,242.63,1225.0,227.3756,227.488,227.2725,227.2819,1225.0
2022-04-08 14:05:00,242.57,242.61,242.14,242.28,4774.0,227.2257,227.2631,226.8229,226.954,4774.0
2022-04-08 14:10:00,242.34,242.38,242.17,242.33,4256.0,227.0102,227.0477,226.851,227.0009,4256.0
2022-04-08 14:15:00,242.27,242.27,241.99,242.01,3600.0,226.9447,226.9447,226.6824,226.7011,3600.0
2022-04-08 14:20:00,242.02,242.14,241.8,241.87,4449.0,226.7105,226.8229,226.5044,226.57,4449.0
2022-04-08 14:25:00,241.76,241.9,241.6,241.7,2770.0,226.4669,226.5981,226.317,226.4107,2770.0
2022-04-08 14:30:00,241.72,241.85,241.65,241.73,3035.0,226.4294,226.5512,226.3639,226.4388,3035.0
2022-04-08 14:35:00,241.72,241.94,241.68,241.94,3526.0,226.4294,226.6355,226.392,226.6355,3526.0
2022-04-08 14:40:00,241.93,242.06,241.93,241.96,2532.0,226.6262,226.7479,226.6262,226.6543,2532.0
2022-04-08 14:45:00,241.89,241.97,241.87,241.92,2880.0,226.5887,226.6636,226.57,226.6168,2880.0
2022-04-08 14:50:00,241.99,242.43,241.99,242.34,3400.0,226.6824,227.0945,226.6824,227.0102,3400.0
2022-04-08 14:55:00,242.38,242.42,242.2,242.33,4431.0,227.0477,227.0852,226.8791,227.0009,4431.0
2022-04-08 15:00:00,242.27,242.53,242.15,242.29,3202.0,226.9447,227.1882,226.8322,226.9634,3202.0
2022-04-08 15:05:00,242.33,242.36,242.09,242.21,2524.0,227.0009,227.029,226.776,226.8884,2524.0
2022-04-08 15:10:00,242.2,242.34,242.14,242.19,4485.0,226.8791,227.0102,226.8229,226.8697,4485.0
2022-04-08 15:15:00,242.19,242.47,242.08,242.37,3957.0,226.8697,227.132,226.7667,227.0383,3957.0
2022-04-08 15:20:00,242.36,242.5,242.32,242.5,2938.0,227.029,227.1601,226.9915,227.1601,2938.0
2022-04-08 15:25:00,242.44,242.71,242.44,242.68,4038.0,227.1039,227.3568,227.1039,227.3287,4038.0
2022-04-08 15:30:00,242.72,242.73,242.51,242.65,5596.0,227.3662,227.3756,227.1695,227.3006,5596.0
2022-04-08 15:35:00,242.65,242.69,242.43,242.61,5675.0,227.3006,227.3381,227.0945,227.2631,5675.0
2022-04-08 15:40:00,242.59,242.64,242.33,242.63,7671.0,227.2444,227.2912,227.0009,227.2819,7671.0
2022-04-08 15:45:00,242.55,242.6,242.27,242.38,9601.0,227.2069,227.2538,226.9447,227.0477,9601.0
2022-04-08 15:50:00,242.43,242.44,241.92,242.04,11824.0,227.0945,227.1039,226.6168,226.7292,11824.0
2022-04-08 15:55:00,242.03,242.2,241.68,242.2,54872.0,226.7198,226.8791,226.392,226.8791,54872.0
2022-04-11 09:30:00,244.31,244.81,243.74,244.23,38807.0,228.8556,229.324,228.3217,228.7807,38807.0
2022-04-11 09:35:00,244.25,244.6,243.3,243.55,17170.0,228.7994,229.1273,227.9095,228.1437,17170.0
2022-04-11 09:40:00,243.45,243.48,242.4,242.4,7632.0,228.05,228.0781,227.0664,227.0664,7632.0
2022-04-11 09:45:00,242.29,242.82,241.9,241.9,13078.0,226.9634,227.4599,226.5981,226.5981,13078.0
2022-04-11 09:50:00,241.75,242.83,241.75,242.38,9585.0,226.4575,227.4692,226.4575,227.0477,9585.0
2022-04-11 09:55:00,242.8,244.0,242.8,243.89,12501.0,227.4411,228.5652,227.4411,228.4622,12501.0
2022-04-11 10:00:00,243.91,243.94,242.91,243.66,5509.0,228.4809,228.509,227.5442,228.2467,5509.0
2022-04-11 10:05:00,243.69,244.1,243.45,243.51,3585.0,228.2748,228.6589,228.05,228.1062,3585.0
2022-04-11 10:10:00,243.73,244.78,243.68,244.65,5064.0,228.3123,229.2959,228.2655,229.1741,5064.0
2022-04-11 10:15:00,244.7,245.0,244.13,244.89,7132.0,229.2209,229.502,228.687,229.3989,7132.0
2022-04-11 10:20:00,244.83,244.86,244.26,244.49,4849.0,229.3427,229.3708,228.8088,229.0242,4849.0
2022-04-11 10:25:00,244.45,244.74,244.18,244.74,3582.0,228.9868,229.2584,228.7338,229.2584,3582.0
2022-04-11 10:30:00,244.63,244.78,244.3,244.3,8167.0,229.1554,229.2959,228.8462,228.8462,8167.0
2022-04-11 10:35:00,244.42,244.95,244.38,244.95,5526.0,228.9586,229.4551,228.9212,229.4551,5526.0
2022-04-11 10:40:00,245.0,245.85,245.0,245.75,12337.0,229.502,230.2982,229.502,230.2045,12337.0
2022-04-11 10:45:00,245.84,246.5,245.79,246.36,16120.0,230.2888,230.9071,230.242,230.7759,16120.0
2022-04-11 10:50:00,246.35,246.71,246.34,246.4,10947.0,230.7666,231.1038,230.7572,230.8134,10947.0
2022-04-11 10:55:00,246.23,246.91,246.11,246.67,9613.0,230.6542,231.2911,230.5417,231.0663,9613.0
2022-04-11 11:00:00,246.6,246.77,246.22,246.61,13477.0,231.0007,231.16,230.6448,231.0101,13477.0
2022-04-11 11:05:00,246.55,246.55,245.64,246.08,11832.0,230.9539,230.9539,230.1015,230.5136,11832.0
2022-04-11 11:10:00,245.88,246.17,245.87,245.99,3622.0,230.3263,230.5979,230.3169,230.4293,3622.0
2022-04-11 11:15:00,245.77,246.02,245.67,246.02,7424.0,230.2233,230.4574,230.1296,230.4574,7424.0
2022-04-11 11:20:00,245.91,246.61,245.8,246.47,14815.0,230.3544,231.0101,230.2514,230.879,14815.0
2022-04-11 11:25:00,246.47,246.57,245.89,246.29,21541.0,230.879,230.9726,230.3357,230.7104,21541.0
2022-04-11 11:30:00,246.27,246.27,245.93,246.14,12029.0,230.6916,230.6916,230.3731,230.5698,12029.0
2022-04-11 11:35:00,246.17,246.42,245.67,245.74,11473.0,230.5979,230.8321,230.1296,230.1951,11473.0
2022-04-11 11:40:00,245.75,245.96,245.65,245.65,11920.0,230.2045,230.4012,230.1108,230.1108,11920.0
2022-04-11 11:45:00,245.64,245.79,245.27,245.37,10962.0,230.1015,230.242,229.7549,229.8486,10962.0
2022-04-11 11:50:00,245.28,245.33,244.62,244.76,11568.0,229.7642,229.8111,229.146,229.2771,11568.0
2022-04-11 11:55:00,244.68,244.82,244.38,244.74,8172.0,229.2022,229.3333,228.9212,229.2584,8172.0
2022-04-11 12:00:00,244.82,245.1,244.62,244.77,18359.0,229.3333,229.5956,229.146,229.2865,18359.0
2022-04-11 12:05:00,244.83,245.06,244.8,245.05,5328.0,229.3427,229.5582,229.3146,229.5488,5328.0
2022-04-11 12:10:00,244.99,245.3,244.76,245.13,7231.0,229.4926,229.783,229.2771,229.6237,7231.0
2022-04-11 12:15:00,245.1,245.1,244.9,245.04,4923.0,229.5956,229.5956,229.4083,229.5394,4923.0
2022-04-11 12:20:00,245.12,245.19,244.94,245.06,7557.0,229.6144,229.6799,229.4458,229.5582,7557.0
2022-04-11 12:25:00,245.02,245.06,244.9,244.99,10740.0,229.5207,229.5582,229.4083,229.4926,10740.0
2022-04-11 12:30:00,244.8,244.8,244.58,244.63,2715.0,229.3146,229.3146,229.1085,229.1554,2715.0
2022-04-11 12:35:00,244.68,245.05,244.66,244.89,13429.0,229.2022,229.5488,229.1835,229.3989,13429.0
2022-04-11 12:40:00,244.78,244.79,244.0,244.14,23163.0,229.2959,229.3052,228.5652,228.6964,23163.0
2022-04-11 12:45:00,244.09,244.66,244.06,244.58,4905.0,228.6495,229.1835,228.6214,229.1085,4905.0
2022-04-11 12:50:00,244.5,244.62,244.22,244.22,4029.0,229.0336,229.146,228.7713,228.7713,4029.0
2022-04-11 12:55:00,244.23,244.39,244.1,244.35,3811.0,228.7807,228.9305,228.6589,228.8931,3811.0
2022-04-11 13:00:00,244.56,244.57,244.24,244.36,6019.0,229.0898,229.0992,228.79,228.9024,6019.0
2022-04-11 13:05:00,244.36,244.42,244.1,244.25,7113.0,228.9024,228.9586,228.6589,228.7994,7113.0
2022-04-11 13:10:00,244.26,244.39,244.14,244.37,3493.0,228.8088,228.9305,228.6964,228.9118,3493.0
2022-04-11 13:15:00,244.27,244.3,244.0,244.04,4382.0,228.8181,228.8462,228.5652,228.6027,4382.0
2022-04-11 13:20:00,244.17,244.17,243.4,243.41,3830.0,228.7245,228.7245,228.0032,228.0125,3830.0
2022-04-11 13:25:00,243.41,243.47,243.15,243.47,5953.0,228.0125,228.0687,227.769,228.0687,5953.0
2022-04-11 13:30:00,243.47,243.81,243.43,243.57,23396.0,228.0687,228.3872,228.0313,228.1624,23396.0
2022-04-11 13:35:00,243.57,243.72,243.49,243.72,4297.0,228.1624,228.3029,228.0875,228.3029,4297.0
2022-04-11 13:40:00,243.7,243.92,243.59,243.75,3113.0,228.2842,228.4903,228.1812,228.331,3113.0
2022-04-11 13:45:00,243.82,244.1,243.75,244.09,3547.0,228.3966,228.6589,228.331,228.6495,3547.0
2022-04-11 13:50:00,244.07,244.07,243.93,244.05,4760.0,228.6308,228.6308,228.4996,228.6121,4760.0
2022-04-11 13:55:00,243.95,244.25,243.9,244.16,13152.0,228.5184,228.7994,228.4715,228.7151,13152.0
2022-04-11 14:00:00,244.16,244.31,243.37,243.55,32047.0,228.7151,228.8556,227.9751,228.1437,32047.0
2022-04-11 14:05:00,243.47,243.6,243.39,243.39,1955.0,228.0687,228.1905,227.9938,227.9938,1955.0
2022-04-11 14:10:00,243.35,243.8,243.28,243.42,11793.0,227.9563,228.3779,227.8908,228.0219,11793.0
2022-04-11 14:15:00,243.31,243.85,243.3,243.72,7458.0,227.9189,228.4247,227.9095,228.3029,7458.0
2022-04-11 14:20:00,243.75,243.95,243.75,243.76,4292.0,228.331,228.5184,228.331,228.3404,4292.0
2022-04-11 14:25:00,243.83,244.04,243.8,243.92,3269.0,228.406,228.6027,228.3779,228.4903,3269.0
2022-04-11 14:30:00,243.83,244.12,243.74,243.94,12230.0,228.406,228.6776,228.3217,228.509,12230.0
2022-04-11 14:35:00,243.92,244.07,243.86,243.97,5057.0,228.4903,228.6308,228.4341,228.5371,5057.0
2022-04-11 14:40:00,243.96,244.05,243.84,243.96,3534.0,228.5277,228.6121,228.4153,228.5277,3534.0
2022-04-11 14:45:00,243.9,243.95,243.7,243.95,3510.0,228.4715,228.5184,228.2842,228.5184,3510.0
2022-04-11 14:50:00,243.95,244.19,243.93,244.06,5185.0,228.5184,228.7432,228.4996,228.6214,5185.0
2022-04-11 14:55:00,244.15,244.44,244.15,244.44,4303.0,228.7057,228.9774,228.7057,228.9774,4303.0
2022-04-11 15:00:00,244.37,244.54,244.24,244.24,4464.0,228.9118,229.0711,228.79,228.79,4464.0
2022-04-11 15:05:00,244.2,244.23,244.07,244.23,5463.0,228.7526,228.7807,228.6308,228.7807,5463.0
2022-04-11 15:10:00,244.29,244.29,244.04,244.04,3264.0,228.8369,228.8369,228.6027,228.6027,3264.0
2022-04-11 15:15:00,244.08,244.08,243.77,243.85,6421.0,228.6402,228.6402,228.3498,228.4247,6421.0
2022-04-11 15:20:00,243.79,243.85,243.6,243.67,5063.0,228.3685,228.4247,228.1905,228.2561,5063.0
2022-04-11 15:25:00,243.61,243.73,243.48,243.51,8339.0,228.1999,228.3123,228.0781,228.1062,8339.0
2022-04-11 15:30:00,243.5,243.55,243.22,243.24,16906.0,228.0968,228.1437,227.8346,227.8533,16906.0
2022-04-11 15:35:00,243.2,243.66,243.19,243.47,8290.0,227.8158,228.2467,227.8065,228.0687,8290.0
2022-04-11 15:40:00,243.58,243.79,243.51,243.64,7420.0,228.1718,228.3685,228.1062,228.228,7420.0
2022-04-11 15:45:00,243.63,243.7,243.43,243.47,14950.0,228.2186,228.2842,228.0313,228.0687,14950.0
2022-04-11 15:50:00,243.66,243.8,243.25,243.36,24803.0,228.2467,228.3779,227.8627,227.9657,24803.0
2022-04-11 15:55:00,243.33,243.73,242.95,243.7,70753.0,227.9376,228.3123,227.5816,228.2842,70753.0
2022-04-12 09:30:00,243.31,243.83,242.1,243.59,28656.0,227.9189,228.406,226.7854,228.1812,28656.0
2022-04-12 09:35:00,243.6,244.99,243.6,244.71,3214.0,228.1905,229.4926,228.1905,229.2303,3214.0
2022-04-12 09:40:00,244.94,245.39,244.72,245.2,4205.0,229.4458,229.8673,229.2397,229.6893,4205.0
2022-04-12 09:45:00,244.95,245.21,244.45,244.98,3963.0,229.4551,229.6987,228.9868,229.4832,3963.0
2022-04-12 09:50:00,245.0,245.19,244.67,244.91,4034.0,229.502,229.6799,229.1928,229.4177,4034.0
2022-04-12 09:55:00,244.99,244.99,244.48,244.67,2167.0,229.4926,229.4926,229.0149,229.1928,2167.0
2022-04-12 10:00:00,244.97,244.97,244.2,244.2,3530.0,229.4739,229.4739,228.7526,228.7526,3530.0
2022-04-12 10:05:00,244.47,244.52,243.92,244.11,4175.0,229.0055,229.0523,228.4903,228.6683,4175.0
2022-04-12 10:10:00,243.49,244.27,243.12,244.04,3186.0,228.0875,228.8181,227.7409,228.6027,3186.0
2022-04-12 10:15:00,244.42,244.55,244.0,244.5,3804.0,228.9586,229.0804,228.5652,229.0336,3804.0
2022-04-12 10:20:00,244.43,244.49,244.19,244.24,3534.0,228.968,229.0242,228.7432,228.79,3534.0
2022-04-12 10:25:00,244.24,244.3,243.52,243.84,7470.0,228.79,228.8462,228.1156,228.4153,7470.0
2022-04-12 10:30:00,243.81,244.62,243.73,244.55,2213.0,228.3872,229.146,228.3123,229.0804,2213.0
2022-04-12 10:35:00,244.52,245.18,244.47,244.75,3518.0,229.0523,229.6706,229.0055,229.2678,3518.0
2022-04-12 10:40:00,244.81,245.2,244.67,245.11,3830.0,229.324,229.6893,229.1928,229.605,3830.0
2022-04-12 10:45:00,245.05,245.38,244.76,245.38,1625.0,229.5488,229.8579,229.2771,229.8579,1625.0
2022-04-12 10:50:00,245.29,245.3,244.88,245.05,1600.0,229.7736,229.783,229.3896,229.5488,1600.0
2022-04-12 10:55:00,245.08,245.3,244.83,245.0,11927.0,229.5769,229.783,229.3427,229.502,11927.0
2022-04-12 11:00:00,245.09,245.09,244.33,244.79,8789.0,229.5863,229.5863,228.8743,229.3052,8789.0
2022-04-12 11:05:00,244.79,245.12,244.63,245.09,1960.0,229.3052,229.6144,229.1554,229.5863,1960.0
2022-04-12 11:10:00,245.13,245.39,244.81,245.2,8304.0,229.6237,229.8673,229.324,229.6893,8304.0
2022-04-12 11:15:00,245.22,245.37,244.95,245.11,3512.0,229.708,229.8486,229.4551,229.605,3512.0
2022-04-12 11:20:00,245.29,245.29,245.1,245.13,5459.0,229.7736,229.7736,229.5956,229.6237,5459.0
2022-04-12 11:25:00,245.05,245.21,244.94,245.16,6658.0,229.5488,229.6987,229.4458,229.6518,6658.0
2022-04-12 11:30:00,245.08,245.5,245.08,245.49,4574.0,229.5769,229.9703,229.5769,229.961,4574.0
2022-04-12 11:35:00,245.57,245.82,245.34,245.35,4824.0,230.0359,230.2701,229.8205,229.8298,4824.0
2022-04-12 11:40:00,245.31,245.38,245.21,245.27,2558.0,229.7923,229.8579,229.6987,229.7549,2558.0
2022-04-12 11:45:00,245.36,245.81,245.33,245.75,7111.0,229.8392,230.2607,229.8111,230.2045,7111.0
2022-04-12 11:50:00,245.87,245.87,245.65,245.67,752.0,230.3169,230.3169,230.1108,230.1296,752.0
2022-04-12 11:55:00,245.74,245.98,245.71,245.72,2952.0,230.1951,230.42,230.167,230.1764,2952.0
2022-04-12 12:00:00,245.59,245.87,245.59,245.79,3778.0,230.0546,230.3169,230.0546,230.242,3778.0
2022-04-12 12:05:00,245.79,245.86,245.7,245.7,2762.0,230.242,230.3076,230.1577,230.1577,2762.0
2022-04-12 12:10:00,245.77,246.0,245.68,246.0,2292.0,230.2233,230.4387,230.1389,230.4387,2292.0
2022-04-12 12:15:00,245.97,246.02,245.6,245.6,1396.0,230.4106,230.4574,230.064,230.064,1396.0
2022-04-12 12:20:00,245.53,245.82,245.53,245.67,2174.0,229.9984,230.2701,229.9984,230.1296,2174.0
2022-04-12 12:25:00,245.64,245.65,245.38,245.4,3009.0,230.1015,230.1108,229.8579,229.8767,3009.0
2022-04-12 12:30:00,245.42,245.42,245.25,245.36,3038.0,229.8954,229.8954,229.7361,229.8392,3038.0
2022-04-12 12:35:00,245.41,245.54,245.29,245.54,4042.0,229.886,230.0078,229.7736,230.0078,4042.0
2022-04-12 12:40:00,245.42,245.53,245.36,245.42,3081.0,229.8954,229.9984,229.8392,229.8954,3081.0
2022-04-12 12:45:00,245.42,245.48,245.22,245.31,3283.0,229.8954,229.9516,229.708,229.7923,3283.0
2022-04-12 12:50:00,245.32,245.52,245.23,245.37,3515.0,229.8017,229.9891,229.7174,229.8486,3515.0
2022-04-12 12:55:00,245.44,245.66,245.35,245.53,5376.0,229.9141,230.1202,229.8298,229.9984,5376.0
2022-04-12 13:00:00,245.58,245.88,245.42,245.51,4631.0,230.0453,230.3263,229.8954,229.9797,4631.0
2022-04-12 13:05:00,245.53,245.53,245.15,245.2,3192.0,229.9984,229.9984,229.6425,229.6893,3192.0
2022-04-12 13:10:00,245.14,245.25,245.02,245.11,3490.0,229.6331,229.7361,229.5207,229.605,3490.0
2022-04-12 13:15:00,245.14,245.27,245.07,245.1,3020.0,229.6331,229.7549,229.5675,229.5956,3020.0
2022-04-12 13:20:00,245.13,245.3,245.13,245.3,1208.0,229.6237,229.783,229.6237,229.783,1208.0
2022-04-12 13:25:00,245.24,245.35,244.97,245.04,6003.0,229.7268,229.8298,229.4739,229.5394,6003.0
2022-04-12 13:30:00,244.87,245.22,244.79,245.15,7335.0,229.3802,229.708,229.3052,229.6425,7335.0
2022-04-12 13:35:00,245.12,245.31,245.08,245.26,4681.0,229.6144,229.7923,229.5769,229.7455,4681.0
2022-04-12 13:40:00,245.26,245.31,245.11,245.27,3293.0,229.7455,229.7923,229.605,229.7549,3293.0
2022-04-12 13:45:00,245.16,245.18,244.93,244.93,2216.0,229.6518,229.6706,229.4364,229.4364,2216.0
2022-04-12 13:50:00,244.93,245.01,244.78,244.86,3491.0,229.4364,229.5113,229.2959,229.3708,3491.0
2022-04-12 13:55:00,244.82,244.9,244.36,244.41,6142.0,229.3333,229.4083,228.9024,228.9493,6142.0
2022-04-12 14:00:00,244.36,244.63,244.28,244.63,16083.0,228.9024,229.1554,228.8275,229.1554,16083.0
2022-04-12 14:05:00,244.63,245.13,244.6,245.13,2036.0,229.1554,229.6237,229.1273,229.6237,2036.0
2022-04-12 14:10:00,245.18,245.18,244.94,245.01,4382.0,229.6706,229.6706,229.4458,229.5113,4382.0
2022-04-12 14:15:00,244.99,245.02,244.6,244.71,3965.0,229.4926,229.5207,229.1273,229.2303,3965.0
2022-04-12 14:20:00,244.59,244.87,244.59,244.68,2799.0,229.1179,229.3802,229.1179,229.2022,2799.0
2022-04-12 14:25:00,244.67,244.76,244.6,244.6,1636.0,229.1928,229.2771,229.1273,229.1273,1636.0
2022-04-12 14:30:00,244.56,244.58,244.22,244.38,5472.0,229.0898,229.1085,228.7713,228.9212,5472.0
2022-04-12 14:35:00,244.33,244.56,244.31,244.42,2423.0,228.8743,229.0898,228.8556,228.9586,2423.0
2022-04-12 14:40:00,244.36,244.47,243.75,243.79,9176.0,228.9024,229.0055,228.331,228.3685,9176.0
2022-04-12 14:45:00,243.71,244.01,243.71,243.89,2944.0,228.2936,228.5746,228.2936,228.4622,2944.0
2022-04-12 14:50:00,243.92,243.97,243.83,243.87,2605.0,228.4903,228.5371,228.406,228.4434,2605.0
2022-04-12 14:55:00,244.14,244.33,244.12,244.32,2661.0,228.6964,228.8743,228.6776,228.865,2661.0
2022-04-12 15:00:00,244.07,244.29,243.91,243.91,2497.0,228.6308,228.8369,228.4809,228.4809,2497.0
2022-04-12 15:05:00,243.91,243.91,243.3,243.3,4186.0,228.4809,228.4809,227.9095,227.9095,4186.0
2022-04-12 15:10:00,243.39,243.47,243.28,243.3,2817.0,227.9938,228.0687,227.8908,227.9095,2817.0
2022-04-12 15:15:00,243.28,243.42,243.19,243.26,6463.0,227.8908,228.0219,227.8065,227.872,6463.0
2022-04-12 15:20:00,243.29,243.46,243.21,243.41,3620.0,227.9001,228.0594,227.8252,228.0125,3620.0
2022-04-12 15:25:00,243.39,243.43,243.07,243.23,4658.0,227.9938,228.0313,227.694,227.8439,4658.0
2022-04-12 15:30:00,243.3,243.31,242.89,242.93,4882.0,227.9095,227.9189,227.5254,227.5629,4882.0
2022-04-12 15:35:00,242.89,243.2,242.8,243.15,4859.0,227.5254,227.8158,227.4411,227.769,4859.0
2022-04-12 15:40:00,243.22,243.39,242.99,243.23,14712.0,227.8346,227.9938,227.6191,227.8439,14712.0
2022-04-12 15:45:00,243.21,243.43,243.04,243.33,8130.0,227.8252,228.0313,227.6659,227.9376,8130.0
2022-04-12 15:50:00,243.37,243.65,243.12,243.58,9737.0,227.9751,228.2374,227.7409,228.1718,9737.0
2022-04-12 15:55:00,243.55,243.88,243.5,243.83,36006.0,228.1437,228.4528,228.0968,228.406,36006.0
2022-04-13 09:30:00,244.96,246.0,244.01,245.87,20784.0,229.4645,230.4387,228.5746,230.3169,20784.0
2022-04-13 09:35:00,245.63,245.63,244.77,245.01,3302.0,230.0921,230.0921,229.2865,229.5113,3302.0
2022-04-13 09:40:00,245.94,246.65,244.72,245.43,15155.0,230.3825,231.0476,229.2397,229.9048,15155.0
2022-04-13 09:45:00,245.26,245.45,244.33,244.97,5871.0,229.7455,229.9235,228.8743,229.4739,5871.0
2022-04-13 09:50:00,244.91,245.1,244.43,244.85,4627.0,229.4177,229.5956,228.968,229.3614,4627.0
2022-04-13 09:55:00,245.02,245.02,244.1,244.34,3747.0,229.5207,229.5207,228.6589,228.8837,3747.0
2022-04-13 10:00:00,244.18,244.22,243.0,243.09,5780.0,228.7338,228.7713,227.6285,227.7128,5780.0
2022-04-13 10:05:00,243.18,243.84,243.0,243.44,7318.0,227.7971,228.4153,227.6285,228.0406,7318.0
2022-04-13 10:10:00,243.43,243.67,243.3,243.31,2471.0,228.0313,228.2561,227.9095,227.9189,2471.0
2022-04-13 10:15:00,243.35,243.38,242.8,242.81,5675.0,227.9563,227.9844,227.4411,227.4505,5675.0
2022-04-13 10:20:00,242.9,243.17,242.77,242.78,3373.0,227.5348,227.7877,227.413,227.4224,3373.0
2022-04-13 10:25:00,242.74,243.22,242.54,243.08,3295.0,227.3849,227.8346,227.1976,227.7034,3295.0
2022-04-13 10:30:00,242.8,243.48,242.57,243.26,14735.0,227.4411,228.0781,227.2257,227.872,14735.0
2022-04-13 10:35:00,243.39,243.5,243.27,243.38,1715.0,227.9938,228.0968,227.8814,227.9844,1715.0
2022-04-13 10:40:00,243.23,243.24,242.69,243.03,5756.0,227.8439,227.8533,227.3381,227.6566,5756.0
2022-04-13 10:45:00,243.13,243.13,242.67,242.83,2707.0,227.7503,227.7503,227.3193,227.4692,2707.0
2022-04-13 10:50:00,243.01,243.38,242.92,243.36,2589.0,227.6378,227.9844,227.5535,227.9657,2589.0
2022-04-13 10:55:00,243.4,243.54,243.32,243.54,2328.0,228.0032,228.1343,227.9282,228.1343,2328.0
2022-04-13 11:00:00,243.44,243.54,243.27,243.27,2003.0,228.0406,228.1343,227.8814,227.8814,2003.0
2022-04-13 11:05:00,243.22,243.36,243.11,243.2,2050.0,227.8346,227.9657,227.7315,227.8158,2050.0
2022-04-13 11:10:00,243.32,243.32,243.2,243.21,967.0,227.9282,227.9282,227.8158,227.8252,967.0
2022-04-13 11:15:00,243.08,243.35,243.08,243.22,3401.0,227.7034,227.9563,227.7034,227.8346,3401.0
2022-04-13 11:20:00,243.11,243.17,242.7,242.93,5528.0,227.7315,227.7877,227.3475,227.5629,5528.0
2022-04-13 11:25:00,242.99,242.99,242.76,242.93,7373.0,227.6191,227.6191,227.4037,227.5629,7373.0
2022-04-13 11:30:00,242.97,242.97,242.68,242.7,12485.0,227.6004,227.6004,227.3287,227.3475,12485.0
2022-04-13 11:35:00,242.7,243.0,242.66,242.83,3241.0,227.3475,227.6285,227.31,227.4692,3241.0
2022-04-13 11:40:00,242.74,242.95,242.7,242.88,2046.0,227.3849,227.5816,227.3475,227.5161,2046.0
2022-04-13 11:45:00,242.9,243.14,242.86,243.06,2105.0,227.5348,227.7596,227.4973,227.6847,2105.0
2022-04-13 11:50:00,242.97,243.01,242.71,242.81,2478.0,227.6004,227.6378,227.3568,227.4505,2478.0
2022-04-13 11:55:00,242.81,242.81,242.68,242.8,3786.0,227.4505,227.4505,227.3287,227.4411,3786.0
2022-04-13 12:00:00,242.79,242.93,242.79,242.82,1897.0,227.4318,227.5629,227.4318,227.4599,1897.0
2022-04-13 12:05:00,242.89,243.1,242.82,243.06,2088.0,227.5254,227.7221,227.4599,227.6847,2088.0
2022-04-13 12:10:00,243.09,243.2,242.9,243.01,4310.0,227.7128,227.8158,227.5348,227.6378,4310.0
2022-04-13 12:15:00,242.97,243.03,242.82,242.89,1807.0,227.6004,227.6566,227.4599,227.5254,1807.0
2022-04-13 12:20:00,242.9,243.02,242.89,242.98,1490.0,227.5348,227.6472,227.5254,227.6097,1490.0
2022-04-13 12:25:00,242.99,243.0,242.8,242.87,2012.0,227.6191,227.6285,227.4411,227.5067,2012.0
2022-04-13 12:30:00,242.87,242.99,242.69,242.74,3024.0,227.5067,227.6191,227.3381,227.3849,3024.0
2022-04-13 12:35:00,242.77,242.96,242.69,242.82,3745.0,227.413,227.591,227.3381,227.4599,3745.0
2022-04-13 12:40:00,242.77,243.14,242.74,243.14,5270.0,227.413,227.7596,227.3849,227.7596,5270.0
2022-04-13 12:45:00,243.09,243.25,243.05,243.23,3923.0,227.7128,227.8627,227.6753,227.8439,3923.0
2022-04-13 12:50:00,243.26,243.26,242.96,243.04,5187.0,227.872,227.872,227.591,227.6659,5187.0
2022-04-13 12:55:00,243.01,243.11,242.92,242.94,4907.0,227.6378,227.7315,227.5535,227.5723,4907.0
2022-04-13 13:00:00,243.03,243.2,243.0,243.2,828.0,227.6566,227.8158,227.6285,227.8158,828.0
2022-04-13 13:05:00,243.25,243.53,243.25,243.47,1848.0,227.8627,228.1249,227.8627,228.0687,1848.0
2022-04-13 13:10:00,243.47,243.57,243.38,243.41,3182.0,228.0687,228.1624,227.9844,228.0125,3182.0
2022-04-13 13:15:00,243.37,243.53,243.34,243.5,1796.0,227.9751,228.1249,227.947,228.0968,1796.0
2022-04-13 13:20:00,243.57,243.6,243.43,243.49,3632.0,228.1624,228.1905,228.0313,228.0875,3632.0
2022-04-13 13:25:00,243.47,243.53,243.2,243.2,2571.0,228.0687,228.1249,227.8158,227.8158,2571.0
2022-04-13 13:30:00,243.19,243.27,243.03,243.06,2199.0,227.8065,227.8814,227.6566,227.6847,2199.0
2022-04-13 13:35:00,243.06,243.08,242.91,242.91,2393.0,227.6847,227.7034,227.5442,227.5442,2393.0
2022-04-13 13:40:00,242.91,243.01,242.85,242.87,2621.0,227.5442,227.6378,227.488,227.5067,2621.0
2022-04-13 13:45:00,242.89,243.0,242.77,242.94,4608.0,227.5254,227.6285,227.413,227.5723,4608.0
2022-04-13 13:50:00,242.9,242.96,242.69,242.8,4982.0,227.5348,227.591,227.3381,227.4411,4982.0
2022-04-13 13:55:00,242.88,243.06,242.83,242.98,3736.0,227.5161,227.6847,227.4692,227.6097,3736.0
2022-04-13 14:00:00,243.03,243.04,242.83,242.93,2225.0,227.6566,227.6659,227.4692,227.5629,2225.0
2022-04-13 14:05:00,242.91,242.91,242.76,242.84,1905.0,227.5442,227.5442,227.4037,227.4786,1905.0
2022-04-13 14:10:00,242.77,242.77,242.67,242.77,1091.0,227.413,227.413,227.3193,227.413,1091.0
2022-04-13 14:15:00,242.76,242.95,242.76,242.95,1254.0,227.4037,227.5816,227.4037,227.5816,1254.0
2022-04-13 14:20:00,243.11,243.11,242.79,242.82,2901.0,227.7315,227.7315,227.4318,227.4599,2901.0
2022-04-13 14:25:00,242.69,242.91,242.61,242.8,2719.0,227.3381,227.5442,227.2631,227.4411,2719.0
2022-04-13 14:30:00,242.86,242.86,242.71,242.74,1405.0,227.4973,227.4973,227.3568,227.3849,1405.0
2022-04-13 14:35:00,242.91,242.94,242.72,242.82,2292.0,227.5442,227.5723,227.3662,227.4599,2292.0
2022-04-13 14:40:00,242.94,243.51,242.89,243.45,4681.0,227.5723,228.1062,227.5254,228.05,4681.0
2022-04-13 14:45:00,243.47,243.59,243.3,243.53,4396.0,228.0687,228.1812,227.9095,228.1249,4396.0
2022-04-13 14:50:00,243.57,243.59,243.43,243.54,5701.0,228.1624,228.1812,228.0313,228.1343,5701.0
2022-04-13 14:55:00,243.47,243.65,243.45,243.62,2101.0,228.0687,228.2374,228.05,228.2093,2101.0
2022-04-13 15:00:00,243.48,243.5,243.39,243.5,3282.0,228.0781,228.0968,227.9938,228.0968,3282.0
2022-04-13 15:05:00,243.51,243.61,243.38,243.6,2051.0,228.1062,228.1999,227.9844,228.1905,2051.0
2022-04-13 15:10:00,243.53,243.54,243.42,243.43,2096.0,228.1249,228.1343,228.0219,228.0313,2096.0
2022-04-13 15:15:00,243.4,243.5,243.38,243.45,3171.0,228.0032,228.0968,227.9844,228.05,3171.0
2022-04-13 15:20:00,243.4,243.44,243.3,243.34,1664.0,228.0032,228.0406,227.9095,227.947,1664.0
2022-04-13 15:25:00,243.28,243.42,243.08,243.16,2055.0,227.8908,228.0219,227.7034,227.7784,2055.0
2022-04-13 15:30:00,243.14,243.25,243.04,243.25,2589.0,227.7596,227.8627,227.6659,227.8627,2589.0
2022-04-13 15:35:00,243.25,243.37,243.1,243.37,6381.0,227.8627,227.9751,227.7221,227.9751,6381.0
2022-04-13 15:40:00,243.35,243.46,243.22,243.38,9970.0,227.9563,228.0594,227.8346,227.9844,9970.0
2022-04-13 15:45:00,243.38,243.62,243.32,243.62,5959.0,227.9844,228.2093,227.9282,228.2093,5959.0
2022-04-13 15:50:00,243.61,243.61,243.35,243.42,13857.0,228.1999,228.1999,227.9563,228.0219,13857.0
2022-04-13 15:55:00,243.47,243.82,243.37,243.7,48333.0,228.0687,228.3966,227.9751,228.2842,48333.0
2022-04-14 09:30:00,244.8,245.97,244.14,244.64,38732.0,229.3146,230.4106,228.6964,229.1647,38732.0
2022-04-14 09:35:00,245.02,245.69,245.0,245.01,10790.0,229.5207,230.1483,229.502,229.5113,10790.0
2022-04-14 09:40:00,244.79,245.19,244.39,244.94,6280.0,229.3052,229.6799,228.9305,229.4458,6280.0
2022-04-14 09:45:00,244.59,245.01,244.44,244.49,5147.0,229.1179,229.5113,228.9774,229.0242,5147.0
2022-04-14 09:50:00,244.61,244.66,244.31,244.49,2632.0,229.1366,229.1835,228.8556,229.0242,2632.0
2022-04-14 09:55:00,244.3,244.87,244.3,244.52,2133.0,228.8462,229.3802,228.8462,229.0523,2133.0
2022-04-14 10:00:00,244.71,245.01,244.51,244.9,5096.0,229.2303,229.5113,229.043,229.4083,5096.0
2022-04-14 10:05:00,244.84,244.84,244.14,244.14,2202.0,229.3521,229.3521,228.6964,228.6964,2202.0
2022-04-14 10:10:00,244.19,244.19,243.0,243.25,5209.0,228.7432,228.7432,227.6285,227.8627,5209.0
2022-04-14 10:15:00,243.48,243.57,243.18,243.57,3209.0,228.0781,228.1624,227.7971,228.1624,3209.0
2022-04-14 10:20:00,243.68,244.19,243.54,244.15,5798.0,228.2655,228.7432,228.1343,228.7057,5798.0
2022-04-14 10:25:00,244.14,244.34,244.04,244.26,3551.0,228.6964,228.8837,228.6027,228.8088,3551.0
2022-04-14 10:30:00,244.29,244.56,244.12,244.54,3423.0,228.8369,229.0898,228.6776,229.0711,3423.0
2022-04-14 10:35:00,244.67,244.77,243.96,243.96,3400.0,229.1928,229.2865,228.5277,228.5277,3400.0
2022-04-14 10:40:00,244.05,244.45,243.99,244.32,3105.0,228.6121,228.9868,228.5558,228.865,3105.0
2022-04-14 10:45:00,244.38,244.91,244.38,244.84,2733.0,228.9212,229.4177,228.9212,229.3521,2733.0
2022-04-14 10:50:00,244.81,244.85,244.49,244.49,1283.0,229.324,229.3614,229.0242,229.0242,1283.0
2022-04-14 10:55:00,244.4,244.49,244.18,244.22,5707.0,228.9399,229.0242,228.7338,228.7713,5707.0
2022-04-14 11:00:00,244.15,244.45,244.1,244.45,4189.0,228.7057,228.9868,228.6589,228.9868,4189.0
2022-04-14 11:05:00,244.38,244.46,244.15,244.25,2518.0,228.9212,228.9961,228.7057,228.7994,2518.0
2022-04-14 11:10:00,244.27,244.34,244.22,244.32,980.0,228.8181,228.8837,228.7713,228.865,980.0
2022-04-14 11:15:00,244.36,244.65,244.36,244.5,3559.0,228.9024,229.1741,228.9024,229.0336,3559.0
2022-04-14 11:20:00,244.45,244.46,244.17,244.32,2479.0,228.9868,228.9961,228.7245,228.865,2479.0
2022-04-14 11:25:00,244.41,244.47,244.19,244.19,2981.0,228.9493,229.0055,228.7432,228.7432,2981.0
2022-04-14 11:30:00,244.15,244.24,243.89,244.12,3480.0,228.7057,228.79,228.4622,228.6776,3480.0
2022-04-14 11:35:00,244.23,244.31,244.18,244.21,2215.0,228.7807,228.8556,228.7338,228.7619,2215.0
2022-04-14 11:40:00,244.17,244.17,243.65,243.65,2289.0,228.7245,228.7245,228.2374,228.2374,2289.0
2022-04-14 11:45:00,243.58,243.73,243.55,243.71,3988.0,228.1718,228.3123,228.1437,228.2936,3988.0
2022-04-14 11:50:00,243.74,243.89,243.63,243.83,7538.0,228.3217,228.4622,228.2186,228.406,7538.0
2022-04-14 11:55:00,243.88,243.96,243.85,243.9,2423.0,228.4528,228.5277,228.4247,228.4715,2423.0
2022-04-14 12:00:00,243.9,244.03,243.79,244.03,3442.0,228.4715,228.5933,228.3685,228.5933,3442.0
2022-04-14 12:05:00,244.05,244.23,244.0,244.23,1962.0,228.6121,228.7807,228.5652,228.7807,1962.0
2022-04-14 12:10:00,244.22,244.37,244.11,244.37,3509.0,228.7713,228.9118,228.6683,228.9118,3509.0
2022-04-14 12:15:00,244.36,244.36,244.1,244.11,7175.0,228.9024,228.9024,228.6589,228.6683,7175.0
2022-04-14 12:20:00,243.93,244.28,243.93,244.27,3856.0,228.4996,228.8275,228.4996,228.8181,3856.0
2022-04-14 12:25:00,244.28,244.76,244.22,244.45,7609.0,228.8275,229.2771,228.7713,228.9868,7609.0
2022-04-14 12:30:00,244.45,244.45,244.07,244.07,1300.0,228.9868,228.9868,228.6308,228.6308,1300.0
2022-04-14 12:35:00,244.07,244.21,244.03,244.19,6089.0,228.6308,228.7619,228.5933,228.7432,6089.0
2022-04-14 12:40:00,244.14,244.23,244.05,244.11,2848.0,228.6964,228.7807,228.6121,228.6683,2848.0
2022-04-14 12:45:00,244.02,244.28,243.96,244.22,1391.0,228.584,228.8275,228.5277,228.7713,1391.0
2022-04-14 12:50:00,244.17,244.19,244.01,244.01,2618.0,228.7245,228.7432,228.5746,228.5746,2618.0
2022-04-14 12:55:00,244.0,244.28,244.0,244.27,2102.0,228.5652,228.8275,228.5652,228.8181,2102.0
2022-04-14 13:00:00,244.37,244.37,244.02,244.13,5775.0,228.9118,228.9118,228.584,228.687,5775.0
2022-04-14 13:05:00,244.04,244.08,243.85,244.07,1100.0,228.6027,228.6402,228.4247,228.6308,1100.0
2022-04-14 13:10:00,244.21,244.41,244.21,244.29,1245.0,228.7619,228.9493,228.7619,228.8369,1245.0
2022-04-14 13:15:00,244.32,244.34,244.02,244.02,2808.0,228.865,228.8837,228.584,228.584,2808.0
2022-04-14 13:20:00,244.0,244.04,243.88,243.93,7243.0,228.5652,228.6027,228.4528,228.4996,7243.0
2022-04-14 13:25:00,244.1,244.15,244.0,244.11,704.0,228.6589,228.7057,228.5652,228.6683,704.0
2022-04-14 13:30:00,244.13,244.23,244.04,244.14,3421.0,228.687,228.7807,228.6027,228.6964,3421.0
2022-04-14 13:35:00,244.14,244.43,244.14,244.35,5409.0,228.6964,228.968,228.6964,228.8931,5409.0
2022-04-14 13:40:00,244.39,244.77,244.35,244.74,4457.0,228.9305,229.2865,228.8931,229.2584,4457.0
2022-04-14 13:45:00,244.74,244.82,244.69,244.77,1929.0,229.2584,229.3333,229.2116,229.2865,1929.0
2022-04-14 13:50:00,244.65,244.71,244.61,244.71,1007.0,229.1741,229.2303,229.1366,229.2303,1007.0
2022-04-14 13:55:00,244.78,244.87,244.7,244.87,983.0,229.2959,229.3802,229.2209,229.3802,983.0
2022-04-14 14:00:00,244.95,245.21,244.95,245.1,2855.0,229.4551,229.6987,229.4551,229.5956,2855.0
2022-04-14 14:05:00,245.07,245.07,244.72,244.75,2201.0,229.5675,229.5675,229.2397,229.2678,2201.0
2022-04-14 14:10:00,244.7,244.72,244.64,244.68,1645.0,229.2209,229.2397,229.1647,229.2022,1645.0
2022-04-14 14:15:00,244.64,244.91,244.58,244.76,3490.0,229.1647,229.4177,229.1085,229.2771,3490.0
2022-04-14 14:20:00,244.83,244.85,244.74,244.81,1400.0,229.3427,229.3614,229.2584,229.324,1400.0
2022-04-14 14:25:00,244.86,244.9,244.59,244.8,4035.0,229.3708,229.4083,229.1179,229.3146,4035.0
2022-04-14 14:30:00,244.9,244.99,244.75,244.78,1336.0,229.4083,229.4926,229.2678,229.2959,1336.0
2022-04-14 14:35:00,244.73,244.84,244.59,244.59,1944.0,229.249,229.3521,229.1179,229.1179,1944.0
2022-04-14 14:40:00,244.7,244.7,244.59,244.59,903.0,229.2209,229.2209,229.1179,229.1179,903.0
2022-04-14 14:45:00,244.76,244.78,244.68,244.71,1208.0,229.2771,229.2959,229.2022,229.2303,1208.0
2022-04-14 14:50:00,244.74,244.8,244.58,244.58,8315.0,229.2584,229.3146,229.1085,229.1085,8315.0
2022-04-14 14:55:00,244.54,244.63,244.45,244.51,2758.0,229.0711,229.1554,228.9868,229.043,2758.0
2022-04-14 15:00:00,244.49,244.67,244.44,244.59,1302.0,229.0242,229.1928,228.9774,229.1179,1302.0
2022-04-14 15:05:00,244.53,244.73,244.51,244.52,1924.0,229.0617,229.249,229.043,229.0523,1924.0
2022-04-14 15:10:00,244.31,244.43,244.24,244.37,2225.0,228.8556,228.968,228.79,228.9118,2225.0
2022-04-14 15:15:00,244.43,244.75,244.38,244.66,3080.0,228.968,229.2678,228.9212,229.1835,3080.0
2022-04-14 15:20:00,244.61,244.66,244.5,244.54,2861.0,229.1366,229.1835,229.0336,229.0711,2861.0
2022-04-14 15:25:00,244.56,244.57,244.44,244.54,1967.0,229.0898,229.0992,228.9774,229.0711,1967.0
2022-04-14 15:30:00,244.37,244.54,244.21,244.21,5400.0,228.9118,229.0711,228.7619,228.7619,5400.0
2022-04-14 15:35:00,244.26,244.54,244.26,244.29,5986.0,228.8088,229.0711,228.8088,228.8369,5986.0
2022-04-14 15:40:00,244.37,244.54,244.32,244.54,8171.0,228.9118,229.0711,228.865,229.0711,8171.0
2022-04-14 15:45:00,244.55,244.55,244.23,244.33,6703.0,229.0804,229.0804,228.7807,228.8743,6703.0
2022-04-14 15:50:00,244.29,244.48,244.23,244.31,17116.0,228.8369,229.0149,228.7807,228.8556,17116.0
2022-04-14 15:55:00,244.34,244.34,243.59,243.73,63015.0,228.8837,228.8837,228.1812,228.3123,63015.0
2022-04-18 09:30:00,243.42,244.5,243.42,243.93,15508.0,228.0219,229.0336,228.0219,228.4996,15508.0
2022-04-18 09:35:00,243.88,245.29,243.73,245.15,7705.0,228.4528,229.7736,228.3123,229.6425,7705.0
2022-04-18 09:40:00,245.14,247.41,245.08,247.26,28190.0,229.6331,231.7595,229.5769,231.619,28190.0
2022-04-18 09:45:00,247.38,248.73,247.1,247.21,120874.0,231.7314,232.996,231.4691,231.5722,120874.0
2022-04-18 09:50:00,247.2,247.92,247.05,247.51,11767.0,231.5628,232.2372,231.4223,231.8532,11767.0
2022-04-18 09:55:00,247.4,248.07,246.31,246.61,24561.0,231.7501,232.3778,230.7291,231.0101,24561.0
2022-04-18 10:00:00,246.61,246.61,245.57,245.57,14080.0,231.0101,231.0101,230.0359,230.0359,14080.0
2022-04-18 10:05:00,245.19,245.2,244.73,244.74,5275.0,229.6799,229.6893,229.249,229.2584,5275.0
2022-04-18 10:10:00,244.89,245.12,244.59,244.71,3888.0,229.3989,229.6144,229.1179,229.2303,3888.0
2022-04-18 10:15:00,244.71,244.92,244.45,244.77,2229.0,229.2303,229.427,228.9868,229.2865,2229.0
2022-04-18 10:20:00,245.02,245.34,244.05,244.06,11181.0,229.5207,229.8205,228.6121,228.6214,11181.0
2022-04-18 10:25:00,244.1,244.1,243.3,243.58,7425.0,228.6589,228.6589,227.9095,228.1718,7425.0
2022-04-18 10:30:00,243.57,243.89,243.4,243.76,6198.0,228.1624,228.4622,228.0032,228.3404,6198.0
2022-04-18 10:35:00,243.84,244.6,243.84,244.48,1409.0,228.4153,229.1273,228.4153,229.0149,1409.0
2022-04-18 10:40:00,244.65,244.82,244.51,244.52,2032.0,229.1741,229.3333,229.043,229.0523,2032.0
2022-04-18 10:45:00,244.47,244.64,244.19,244.59,2502.0,229.0055,229.1647,228.7432,229.1179,2502.0
2022-04-18 10:50:00,244.7,244.79,244.34,244.43,2444.0,229.2209,229.3052,228.8837,228.968,2444.0
2022-04-18 10:55:00,244.51,244.77,244.38,244.38,1992.0,229.043,229.2865,228.9212,228.9212,1992.0
2022-04-18 11:00:00,244.35,244.4,243.97,244.26,10109.0,228.8931,228.9399,228.5371,228.8088,10109.0
2022-04-18 11:05:00,244.28,244.72,244.16,244.64,11031.0,228.8275,229.2397,228.7151,229.1647,11031.0
2022-04-18 11:10:00,244.69,244.77,244.45,244.74,2365.0,229.2116,229.2865,228.9868,229.2584,2365.0
2022-04-18 11:15:00,244.9,245.14,244.73,245.0,3110.0,229.4083,229.6331,229.249,229.502,3110.0
2022-04-18 11:20:00,245.08,245.09,244.31,244.46,2058.0,229.5769,229.5863,228.8556,228.9961,2058.0
2022-04-18 11:25:00,244.06,244.13,243.86,244.0,2800.0,228.6214,228.687,228.4341,228.5652,2800.0
2022-04-18 11:30:00,243.95,244.16,243.81,244.16,5194.0,228.5184,228.7151,228.3872,228.7151,5194.0
2022-04-18 11:35:00,244.06,244.06,243.73,243.84,2502.0,228.6214,228.6214,228.3123,228.4153,2502.0
2022-04-18 11:40:00,243.64,244.04,243.52,244.04,901.0,228.228,228.6027,228.1156,228.6027,901.0
2022-04-18 11:45:00,243.87,244.08,243.83,243.83,2257.0,228.4434,228.6402,228.406,228.406,2257.0
2022-04-18 11:50:00,243.85,244.02,243.64,243.71,1726.0,228.4247,228.584,228.228,228.2936,1726.0
2022-04-18 11:55:00,243.74,244.17,243.73,244.08,5115.0,228.3217,228.7245,228.3123,228.6402,5115.0
2022-04-18 12:00:00,244.1,244.54,244.1,244.17,3464.0,228.6589,229.0711,228.6589,228.7245,3464.0
2022-04-18 12:05:00,244.16,244.64,244.16,244.43,4297.0,228.7151,229.1647,228.7151,228.968,4297.0
2022-04-18 12:10:00,244.31,244.79,244.31,244.72,1710.0,228.8556,229.3052,228.8556,229.2397,1710.0
2022-04-18 12:15:00,244.72,244.72,244.32,244.39,2525.0,229.2397,229.2397,228.865,228.9305,2525.0
2022-04-18 12:20:00,244.38,244.72,244.37,244.72,1600.0,228.9212,229.2397,228.9118,229.2397,1600.0
2022-04-18 12:25:00,244.74,244.84,244.6,244.64,1532.0,229.2584,229.3521,229.1273,229.1647,1532.0
2022-04-18 12:30:00,244.53,244.65,244.4,244.4,3817.0,229.0617,229.1741,228.9399,228.9399,3817.0
2022-04-18 12:35:00,244.41,244.62,244.33,244.62,2898.0,228.9493,229.146,228.8743,229.146,2898.0
2022-04-18 12:40:00,244.6,244.6,244.23,244.24,1765.0,229.1273,229.1273,228.7807,228.79,1765.0
2022-04-18 12:45:00,244.38,244.57,244.33,244.55,2779.0,228.9212,229.0992,228.8743,229.0804,2779.0
2022-04-18 12:50:00,244.51,244.62,244.5,244.59,2778.0,229.043,229.146,229.0336,229.1179,2778.0
2022-04-18 12:55:00,244.68,244.9,244.67,244.9,1872.0,229.2022,229.4083,229.1928,229.4083,1872.0
2022-04-18 13:00:00,244.92,245.1,244.83,245.07,3045.0,229.427,229.5956,229.3427,229.5675,3045.0
2022-04-18 13:05:00,244.98,245.07,244.87,244.99,2862.0,229.4832,229.5675,229.3802,229.4926,2862.0
2022-04-18 13:10:00,244.94,245.1,244.92,245.1,3849.0,229.4458,229.5956,229.427,229.5956,3849.0
2022-04-18 13:15:00,245.12,245.12,244.7,244.75,1753.0,229.6144,229.6144,229.2209,229.2678,1753.0
2022-04-18 13:20:00,244.65,244.85,244.52,244.78,3751.0,229.1741,229.3614,229.0523,229.2959,3751.0
2022-04-18 13:25:00,244.78,245.05,244.78,245.05,3602.0,229.2959,229.5488,229.2959,229.5488,3602.0
2022-04-18 13:30:00,244.99,245.36,244.99,245.24,3738.0,229.4926,229.8392,229.4926,229.7268,3738.0
2022-04-18 13:35:00,245.36,245.58,245.36,245.41,2300.0,229.8392,230.0453,229.8392,229.886,2300.0
2022-04-18 13:40:00,245.41,245.5,245.24,245.24,1725.0,229.886,229.9703,229.7268,229.7268,1725.0
2022-04-18 13:45:00,245.08,245.17,244.91,244.94,4297.0,229.5769,229.6612,229.4177,229.4458,4297.0
2022-04-18 13:50:00,245.01,245.09,244.92,245.04,2925.0,229.5113,229.5863,229.427,229.5394,2925.0
2022-04-18 13:55:00,245.06,245.24,244.97,244.99,5905.0,229.5582,229.7268,229.4739,229.4926,5905.0
2022-04-18 14:00:00,245.11,245.17,244.99,245.13,4743.0,229.605,229.6612,229.4926,229.6237,4743.0
2022-04-18 14:05:00,245.15,245.29,245.12,245.29,2411.0,229.6425,229.7736,229.6144,229.7736,2411.0
2022-04-18 14:10:00,245.41,245.48,245.31,245.48,2250.0,229.886,229.9516,229.7923,229.9516,2250.0
2022-04-18 14:15:00,245.48,245.55,245.17,245.41,5875.0,229.9516,230.0172,229.6612,229.886,5875.0
2022-04-18 14:20:00,245.3,245.42,245.24,245.28,3598.0,229.783,229.8954,229.7268,229.7642,3598.0
2022-04-18 14:25:00,245.33,245.33,244.98,245.02,1829.0,229.8111,229.8111,229.4832,229.5207,1829.0
2022-04-18 14:30:00,245.16,245.23,244.99,245.1,2601.0,229.6518,229.7174,229.4926,229.5956,2601.0
2022-04-18 14:35:00,245.07,245.35,245.04,245.17,4180.0,229.5675,229.8298,229.5394,229.6612,4180.0
2022-04-18 14:40:00,245.21,245.26,245.12,245.19,2526.0,229.6987,229.7455,229.6144,229.6799,2526.0
2022-04-18 14:45:00,245.2,245.38,244.81,245.0,3165.0,229.6893,229.8579,229.324,229.502,3165.0
2022-04-18 14:50:00,244.99,245.25,244.98,245.08,1788.0,229.4926,229.7361,229.4832,229.5769,1788.0
2022-04-18 14:55:00,245.06,245.12,244.77,244.78,6787.0,229.5582,229.6144,229.2865,229.2959,6787.0
2022-04-18 15:00:00,244.81,244.85,244.72,244.77,2000.0,229.324,229.3614,229.2397,229.2865,2000.0
2022-04-18 15:05:00,244.78,244.87,244.64,244.66,2200.0,229.2959,229.3802,229.1647,229.1835,2200.0
2022-04-18 15:10:00,244.7,244.74,244.41,244.45,5888.0,229.2209,229.2584,228.9493,228.9868,5888.0
2022-04-18 15:15:00,244.5,244.58,244.29,244.42,8122.0,229.0336,229.1085,228.8369,228.9586,8122.0
2022-04-18 15:20:00,244.35,244.62,244.28,244.4,6465.0,228.8931,229.146,228.8275,228.9399,6465.0
2022-04-18 15:25:00,244.34,244.35,244.13,244.17,4715.0,228.8837,228.8931,228.687,228.7245,4715.0
2022-04-18 15:30:00,244.12,244.14,243.61,243.61,8689.0,228.6776,228.6964,228.1999,228.1999,8689.0
2022-04-18 15:35:00,243.61,243.65,243.46,243.54,7961.0,228.1999,228.2374,228.0594,228.1343,7961.0
2022-04-18 15:40:00,243.49,243.67,243.49,243.66,7772.0,228.0875,228.2561,228.0875,228.2467,7772.0
2022-04-18 15:45:00,243.64,243.72,243.58,243.62,10189.0,228.228,228.3029,228.1718,228.2093,10189.0
2022-04-18 15:50:00,243.62,243.87,243.5,243.87,14656.0,228.2093,228.4434,228.0968,228.4434,14656.0
2022-04-18 15:55:00,243.85,244.08,243.71,243.93,55571.0,228.4247,228.6402,228.2936,228.4996,55571.0
2022-04-19 09:30:00,244.09,244.5,243.08,244.23,24513.0,228.6495,229.0336,227.7034,228.7807,24513.0
2022-04-19 09:35:00,244.17,245.37,244.16,245.36,3694.0,228.7245,229.8486,228.7151,229.8392,3694.0
2022-04-19 09:40:00,245.3,245.98,245.3,245.35,4942.0,229.783,230.42,229.783,229.8298,4942.0
2022-04-19 09:45:00,245.33,245.88,245.32,245.67,3844.0,229.8111,230.3263,229.8017,230.1296,3844.0
2022-04-19 09:50:00,245.83,246.61,245.74,246.57,6587.0,230.2795,231.0101,230.1951,230.9726,6587.0
2022-04-19 09:55:00,246.65,247.14,246.42,246.44,8723.0,231.0476,231.5066,230.8321,230.8509,8723.0
2022-04-19 10:00:00,246.53,246.57,245.73,245.92,8429.0,230.9352,230.9726,230.1858,230.3638,8429.0
2022-04-19 10:05:00,245.99,246.18,245.81,246.18,3751.0,230.4293,230.6073,230.2607,230.6073,3751.0
2022-04-19 10:10:00,246.4,246.65,246.3,246.49,1893.0,230.8134,231.0476,230.7197,230.8977,1893.0
2022-04-19 10:15:00,246.35,246.35,245.23,245.68,7006.0,230.7666,230.7666,229.7174,230.1389,7006.0
2022-04-19 10:20:00,245.75,246.22,245.75,246.15,11484.0,230.2045,230.6448,230.2045,230.5792,11484.0
2022-04-19 10:25:00,246.13,246.63,246.13,246.63,1419.0,230.5605,231.0288,230.5605,231.0288,1419.0
2022-04-19 10:30:00,246.65,246.67,246.14,246.22,7167.0,231.0476,231.0663,230.5698,230.6448,7167.0
2022-04-19 10:35:00,246.3,246.3,245.8,246.0,6750.0,230.7197,230.7197,230.2514,230.4387,6750.0
2022-04-19 10:40:00,245.82,245.91,245.59,245.78,8287.0,230.2701,230.3544,230.0546,230.2326,8287.0
2022-04-19 10:45:00,245.69,246.09,245.69,245.97,5336.0,230.1483,230.523,230.1483,230.4106,5336.0
2022-04-19 10:50:00,245.98,246.1,245.76,245.76,2603.0,230.42,230.5324,230.2139,230.2139,2603.0
2022-04-19 10:55:00,245.69,245.9,245.69,245.88,2790.0,230.1483,230.345,230.1483,230.3263,2790.0
2022-04-19 11:00:00,245.77,246.19,245.75,246.19,4693.0,230.2233,230.6167,230.2045,230.6167,4693.0
2022-04-19 11:05:00,246.12,246.12,245.6,245.81,5440.0,230.5511,230.5511,230.064,230.2607,5440.0
2022-04-19 11:10:00,245.7,246.17,245.69,245.89,3209.0,230.1577,230.5979,230.1483,230.3357,3209.0
2022-04-19 11:15:00,245.94,246.04,245.76,246.01,2097.0,230.3825,230.4762,230.2139,230.4481,2097.0
2022-04-19 11:20:00,245.93,245.93,245.69,245.8,4594.0,230.3731,230.3731,230.1483,230.2514,4594.0
2022-04-19 11:25:00,245.66,245.66,245.34,245.38,3391.0,230.1202,230.1202,229.8205,229.8579,3391.0
2022-04-19 11:30:00,245.41,245.53,245.19,245.2,2782.0,229.886,229.9984,229.6799,229.6893,2782.0
2022-04-19 11:35:00,245.08,245.14,244.93,244.93,3173.0,229.5769,229.6331,229.4364,229.4364,3173.0
2022-04-19 11:40:00,244.94,245.1,244.71,244.72,3508.0,229.4458,229.5956,229.2303,229.2397,3508.0
2022-04-19 11:45:00,244.79,244.84,244.64,244.83,5886.0,229.3052,229.3521,229.1647,229.3427,5886.0
2022-04-19 11:50:00,244.77,245.18,244.77,245.1,1953.0,229.2865,229.6706,229.2865,229.5956,1953.0
2022-04-19 11:55:00,245.16,245.16,244.93,245.04,1326.0,229.6518,229.6518,229.4364,229.5394,1326.0
2022-04-19 12:00:00,245.12,245.43,244.99,245.39,3957.0,229.6144,229.9048,229.4926,229.8673,3957.0
2022-04-19 12:05:00,245.53,245.61,245.47,245.47,1617.0,229.9984,230.0734,229.9422,229.9422,1617.0
2022-04-19 12:10:00,245.33,245.49,245.28,245.34,2528.0,229.8111,229.961,229.7642,229.8205,2528.0
2022-04-19 12:15:00,245.26,245.35,245.11,245.15,1980.0,229.7455,229.8298,229.605,229.6425,1980.0
2022-04-19 12:20:00,245.16,245.43,245.1,245.42,1360.0,229.6518,229.9048,229.5956,229.8954,1360.0
2022-04-19 12:25:00,245.67,245.69,245.5,245.5,831.0,230.1296,230.1483,229.9703,229.9703,831.0
2022-04-19 12:30:00,245.51,245.59,245.39,245.47,1886.0,229.9797,230.0546,229.8673,229.9422,1886.0
2022-04-19 12:35:00,245.48,245.48,245.33,245.35,1013.0,229.9516,229.9516,229.8111,229.8298,1013.0
2022-04-19 12:40:00,245.3,245.54,245.25,245.25,3433.0,229.783,230.0078,229.7361,229.7361,3433.0
2022-04-19 12:45:00,245.35,245.35,245.08,245.23,2811.0,229.8298,229.8298,229.5769,229.7174,2811.0
2022-04-19 12:50:00,245.31,245.43,245.3,245.3,3358.0,229.7923,229.9048,229.783,229.783,3358.0
2022-04-19 12:55:00,245.4,245.41,245.07,245.07,3829.0,229.8767,229.886,229.5675,229.5675,3829.0
2022-04-19 13:00:00,245.15,245.26,245.02,245.16,1688.0,229.6425,229.7455,229.5207,229.6518,1688.0
2022-04-19 13:05:00,245.06,245.3,245.06,245.18,1639.0,229.5582,229.783,229.5582,229.6706,1639.0
2022-04-19 13:10:00,245.2,245.27,245.06,245.06,1148.0,229.6893,229.7549,229.5582,229.5582,1148.0
2022-04-19 13:15:00,245.0,245.12,244.87,244.94,1831.0,229.502,229.6144,229.3802,229.4458,1831.0
2022-04-19 13:20:00,244.93,245.13,244.92,245.04,1893.0,229.4364,229.6237,229.427,229.5394,1893.0
2022-04-19 13:25:00,245.05,245.13,244.9,244.95,1814.0,229.5488,229.6237,229.4083,229.4551,1814.0
2022-04-19 13:30:00,244.96,245.03,244.77,245.03,1153.0,229.4645,229.5301,229.2865,229.5301,1153.0
2022-04-19 13:35:00,245.01,245.13,244.95,245.01,3077.0,229.5113,229.6237,229.4551,229.5113,3077.0
2022-04-19 13:40:00,245.04,245.09,244.81,244.81,6201.0,229.5394,229.5863,229.324,229.324,6201.0
2022-04-19 13:45:00,244.82,245.05,244.82,245.04,3408.0,229.3333,229.5488,229.3333,229.5394,3408.0
2022-04-19 13:50:00,245.13,245.29,245.0,245.0,5221.0,229.6237,229.7736,229.502,229.502,5221.0
2022-04-19 13:55:00,245.02,245.19,244.97,245.09,2115.0,229.5207,229.6799,229.4739,229.5863,2115.0
2022-04-19 14:00:00,245.14,245.22,245.09,245.17,1450.0,229.6331,229.708,229.5863,229.6612,1450.0
2022-04-19 14:05:00,245.2,245.39,245.15,245.34,3105.0,229.6893,229.8673,229.6425,229.8205,3105.0
2022-04-19 14:10:00,245.33,245.36,245.07,245.2,2122.0,229.8111,229.8392,229.5675,229.6893,2122.0
2022-04-19 14:15:00,245.2,245.2,245.0,245.0,2118.0,229.6893,229.6893,229.502,229.502,2118.0
2022-04-19 14:20:00,244.98,245.35,244.96,245.34,4640.0,229.4832,229.8298,229.4645,229.8205,4640.0
2022-04-19 14:25:00,245.36,245.36,245.03,245.06,1601.0,229.8392,229.8392,229.5301,229.5582,1601.0
2022-04-19 14:30:00,245.03,245.11,244.98,245.0,1743.0,229.5301,229.605,229.4832,229.502,1743.0
2022-04-19 14:35:00,245.03,245.06,244.97,245.03,1334.0,229.5301,229.5582,229.4739,229.5301,1334.0
2022-04-19 14:40:00,245.08,245.4,245.08,245.2,2360.0,229.5769,229.8767,229.5769,229.6893,2360.0
2022-04-19 14:45:00,245.22,245.24,244.95,244.96,1875.0,229.708,229.7268,229.4551,229.4645,1875.0
2022-04-19 14:50:00,244.92,244.95,244.84,244.9,1500.0,229.427,229.4551,229.3521,229.4083,1500.0
2022-04-19 14:55:00,244.91,245.08,244.89,244.95,2664.0,229.4177,229.5769,229.3989,229.4551,2664.0
2022-04-19 15:00:00,245.05,245.05,244.83,244.83,3716.0,229.5488,229.5488,229.3427,229.3427,3716.0
2022-04-19 15:05:00,244.79,244.8,244.68,244.75,1979.0,229.3052,229.3146,229.2022,229.2678,1979.0
2022-04-19 15:10:00,244.8,245.0,244.79,244.98,1759.0,229.3146,229.502,229.3052,229.4832,1759.0
2022-04-19 15:15:00,245.0,245.24,245.0,245.23,1227.0,229.502,229.7268,229.502,229.7174,1227.0
2022-04-19 15:20:00,245.18,245.46,245.17,245.39,2230.0,229.6706,229.9329,229.6612,229.8673,2230.0
2022-04-19 15:25:00,245.43,245.43,245.16,245.22,5173.0,229.9048,229.9048,229.6518,229.708,5173.0
2022-04-19 15:30:00,245.19,245.41,245.12,245.38,8334.0,229.6799,229.886,229.6144,229.8579,8334.0
2022-04-19 15:35:00,245.4,246.01,245.34,245.96,12305.0,229.8767,230.4481,229.8205,230.4012,12305.0
2022-04-19 15:40:00,245.98,246.12,245.83,246.0,14519.0,230.42,230.5511,230.2795,230.4387,14519.0
2022-04-19 15:45:00,246.0,246.14,245.77,246.01,39881.0,230.4387,230.5698,230.2233,230.4481,39881.0
2022-04-19 15:50:00,246.02,246.58,246.02,246.17,42567.0,230.4574,230.982,230.4574,230.5979,42567.0
2022-04-19 15:55:00,246.2,246.93,245.95,246.6,119532.0,230.6261,231.3099,230.3919,231.0007,119532.0
2022-04-20 09:30:00,247.3,248.79,247.3,248.79,30978.0,231.6565,233.0522,231.6565,233.0522,30978.0
2022-04-20 09:35:00,248.82,249.69,248.45,249.35,8879.0,233.0803,233.8953,232.7337,233.5768,8879.0
2022-04-20 09:40:00,249.22,249.39,248.22,248.31,46477.0,233.455,233.6143,232.5183,232.6026,46477.0
2022-04-20 09:45:00,247.82,247.99,247.22,247.59,20331.0,232.1436,232.3028,231.5815,231.9281,20331.0
2022-04-20 09:50:00,247.59,248.4,247.59,248.13,4839.0,231.9281,232.6869,231.9281,232.434,4839.0
2022-04-20 09:55:00,248.05,248.1,247.53,247.53,5378.0,232.359,232.4059,231.8719,231.8719,5378.0
2022-04-20 10:00:00,247.31,247.31,246.08,246.5,19248.0,231.6658,231.6658,230.5136,230.9071,19248.0
2022-04-20 10:05:00,246.56,247.59,246.55,247.23,2379.0,230.9633,231.9281,230.9539,231.5909,2379.0
2022-04-20 10:10:00,247.27,247.32,246.58,247.02,5195.0,231.6284,231.6752,230.982,231.3942,5195.0
2022-04-20 10:15:00,246.94,247.09,246.63,246.92,1987.0,231.3192,231.4598,231.0288,231.3005,1987.0
2022-04-20 10:20:00,247.01,247.46,247.01,247.3,5717.0,231.3848,231.8063,231.3848,231.6565,5717.0
2022-04-20 10:25:00,247.3,247.3,246.61,246.94,3618.0,231.6565,231.6565,231.0101,231.3192,3618.0
2022-04-20 10:30:00,247.0,247.36,246.99,247.19,2101.0,231.3754,231.7127,231.3661,231.5534,2101.0
2022-04-20 10:35:00,247.29,247.74,247.28,247.68,3905.0,231.6471,232.0686,231.6377,232.0124,3905.0
2022-04-20 10:40:00,247.61,247.8,247.38,247.38,2294.0,231.9469,232.1248,231.7314,231.7314,2294.0
2022-04-20 10:45:00,247.59,247.72,247.52,247.53,2206.0,231.9281,232.0499,231.8626,231.8719,2206.0
2022-04-20 10:50:00,247.45,247.69,247.39,247.59,3524.0,231.797,232.0218,231.7408,231.9281,3524.0
2022-04-20 10:55:00,247.62,247.86,247.24,247.39,1718.0,231.9562,232.181,231.6003,231.7408,1718.0
2022-04-20 11:00:00,247.28,247.3,246.93,247.06,3270.0,231.6377,231.6565,231.3099,231.4316,3270.0
2022-04-20 11:05:00,247.02,247.05,246.81,246.93,1485.0,231.3942,231.4223,231.1975,231.3099,1485.0
2022-04-20 11:10:00,246.94,247.08,246.81,247.06,3804.0,231.3192,231.4504,231.1975,231.4316,3804.0
2022-04-20 11:15:00,246.95,247.11,246.9,247.09,1319.0,231.3286,231.4785,231.2818,231.4598,1319.0
2022-04-20 11:20:00,247.15,247.21,247.0,247.12,1411.0,231.516,231.5722,231.3754,231.4879,1411.0
2022-04-20 11:25:00,247.14,247.49,247.14,247.49,902.0,231.5066,231.8344,231.5066,231.8344,902.0
2022-04-20 11:30:00,247.39,247.54,247.31,247.33,2901.0,231.7408,231.8813,231.6658,231.6846,2901.0
2022-04-20 11:35:00,247.41,247.52,247.27,247.51,2550.0,231.7595,231.8626,231.6284,231.8532,2550.0
2022-04-20 11:40:00,247.61,247.61,247.31,247.31,2173.0,231.9469,231.9469,231.6658,231.6658,2173.0
2022-04-20 11:45:00,247.38,247.48,247.37,247.48,1750.0,231.7314,231.8251,231.722,231.8251,1750.0
2022-04-20 11:50:00,247.53,247.68,247.51,247.68,1486.0,231.8719,232.0124,231.8532,232.0124,1486.0
2022-04-20 11:55:00,247.73,247.86,247.72,247.86,2487.0,232.0593,232.181,232.0499,232.181,2487.0
2022-04-20 12:00:00,247.97,248.09,247.78,247.79,6925.0,232.2841,232.3965,232.1061,232.1155,6925.0
2022-04-20 12:05:00,247.92,248.01,247.67,247.82,2523.0,232.2372,232.3216,232.0031,232.1436,2523.0
2022-04-20 12:10:00,247.59,247.62,247.48,247.62,503.0,231.9281,231.9562,231.8251,231.9562,503.0
2022-04-20 12:15:00,247.58,247.73,247.54,247.71,2112.0,231.9188,232.0593,231.8813,232.0405,2112.0
2022-04-20 12:20:00,247.72,247.98,247.7,247.96,1060.0,232.0499,232.2935,232.0312,232.2747,1060.0
2022-04-20 12:25:00,248.02,248.03,247.82,247.87,1841.0,232.3309,232.3403,232.1436,232.1904,1841.0
2022-04-20 12:30:00,247.76,248.26,247.76,248.24,606.0,232.0874,232.5557,232.0874,232.537,606.0
2022-04-20 12:35:00,248.31,248.38,248.2,248.2,639.0,232.6026,232.6681,232.4995,232.4995,639.0
2022-04-20 12:40:00,248.3,248.3,248.14,248.2,2542.0,232.5932,232.5932,232.4433,232.4995,2542.0
2022-04-20 12:45:00,248.3,248.45,248.18,248.33,4031.0,232.5932,232.7337,232.4808,232.6213,4031.0
2022-04-20 12:50:00,248.48,248.65,248.46,248.55,3406.0,232.7618,232.9211,232.7431,232.8274,3406.0
2022-04-20 12:55:00,248.51,248.57,248.43,248.43,1674.0,232.7899,232.8461,232.715,232.715,1674.0
2022-04-20 13:00:00,248.53,248.54,248.28,248.47,2927.0,232.8087,232.818,232.5745,232.7525,2927.0
2022-04-20 13:05:00,248.45,248.49,248.34,248.34,1374.0,232.7337,232.7712,232.6307,232.6307,1374.0
2022-04-20 13:10:00,248.22,248.38,248.22,248.36,601.0,232.5183,232.6681,232.5183,232.6494,601.0
2022-04-20 13:15:00,248.44,248.49,248.11,248.23,3694.0,232.7244,232.7712,232.4152,232.5276,3694.0
2022-04-20 13:20:00,248.16,248.22,248.0,248.01,2845.0,232.4621,232.5183,232.3122,232.3216,2845.0
2022-04-20 13:25:00,247.89,247.97,247.72,247.84,2509.0,232.2091,232.2841,232.0499,232.1623,2509.0
2022-04-20 13:30:00,247.79,247.92,247.66,247.84,7941.0,232.1155,232.2372,231.9937,232.1623,7941.0
2022-04-20 13:35:00,248.0,248.28,248.0,248.15,1005.0,232.3122,232.5745,232.3122,232.4527,1005.0
2022-04-20 13:40:00,248.27,248.4,248.2,248.2,2578.0,232.5651,232.6869,232.4995,232.4995,2578.0
2022-04-20 13:45:00,248.25,248.41,248.19,248.21,11359.0,232.5464,232.6963,232.4902,232.5089,11359.0
2022-04-20 13:50:00,248.25,248.26,247.91,248.0,7891.0,232.5464,232.5557,232.2279,232.3122,7891.0
2022-04-20 13:55:00,248.04,248.32,247.99,248.26,1662.0,232.3497,232.6119,232.3028,232.5557,1662.0
2022-04-20 14:00:00,248.29,248.46,248.29,248.45,1510.0,232.5838,232.7431,232.5838,232.7337,1510.0
2022-04-20 14:05:00,248.45,248.46,248.23,248.28,2564.0,232.7337,232.7431,232.5276,232.5745,2564.0
2022-04-20 14:10:00,248.34,248.35,248.09,248.09,1974.0,232.6307,232.64,232.3965,232.3965,1974.0
2022-04-20 14:15:00,248.16,248.18,247.83,247.83,1480.0,232.4621,232.4808,232.1529,232.1529,1480.0
2022-04-20 14:20:00,247.83,248.02,247.81,247.81,3101.0,232.1529,232.3309,232.1342,232.1342,3101.0
2022-04-20 14:25:00,247.76,247.81,247.72,247.81,1031.0,232.0874,232.1342,232.0499,232.1342,1031.0
2022-04-20 14:30:00,247.71,247.71,247.42,247.64,4777.0,232.0405,232.0405,231.7689,231.975,4777.0
2022-04-20 14:35:00,247.68,247.75,247.51,247.53,2331.0,232.0124,232.078,231.8532,231.8719,2331.0
2022-04-20 14:40:00,247.44,247.57,247.44,247.48,1975.0,231.7876,231.9094,231.7876,231.8251,1975.0
2022-04-20 14:45:00,247.44,247.52,247.38,247.48,1439.0,231.7876,231.8626,231.7314,231.8251,1439.0
2022-04-20 14:50:00,247.41,247.41,247.05,247.15,2616.0,231.7595,231.7595,231.4223,231.516,2616.0
2022-04-20 14:55:00,247.01,247.06,246.92,246.98,2313.0,231.3848,231.4316,231.3005,231.3567,2313.0
2022-04-20 15:00:00,247.04,247.27,247.04,247.27,700.0,231.4129,231.6284,231.4129,231.6284,700.0
2022-04-20 15:05:00,247.11,247.19,246.75,247.19,7879.0,231.4785,231.5534,231.1413,231.5534,7879.0
2022-04-20 15:10:00,247.22,247.46,247.22,247.41,2727.0,231.5815,231.8063,231.5815,231.7595,2727.0
2022-04-20 15:15:00,247.32,247.32,247.16,247.21,3063.0,231.6752,231.6752,231.5253,231.5722,3063.0
2022-04-20 15:20:00,247.25,247.5,247.25,247.5,2326.0,231.6096,231.8438,231.6096,231.8438,2326.0
2022-04-20 15:25:00,247.53,247.81,247.53,247.63,3588.0,231.8719,232.1342,231.8719,231.9656,3588.0
2022-04-20 15:30:00,247.67,247.86,247.6,247.6,5322.0,232.0031,232.181,231.9375,231.9375,5322.0
2022-04-20 15:35:00,247.61,247.77,247.52,247.64,4295.0,231.9469,232.0967,231.8626,231.975,4295.0
2022-04-20 15:40:00,247.69,247.82,247.68,247.82,4775.0,232.0218,232.1436,232.0124,232.1436,4775.0
2022-04-20 15:45:00,247.78,248.06,247.78,247.93,9863.0,232.1061,232.3684,232.1061,232.2466,9863.0
2022-04-20 15:50:00,247.94,248.11,247.61,247.69,10536.0,232.256,232.4152,231.9469,232.0218,10536.0
2022-04-20 15:55:00,247.71,247.93,247.58,247.73,44799.0,232.0405,232.2466,231.9188,232.0593,44799.0
2022-04-21 09:30:00,248.0,248.25,246.66,247.1,29731.0,232.3122,232.5464,231.057,231.4691,29731.0
2022-04-21 09:35:00,246.73,247.18,246.62,246.77,4699.0,231.1225,231.5441,231.0195,231.16,4699.0
2022-04-21 09:40:00,246.83,247.56,246.79,247.12,6254.0,231.2162,231.9,231.1787,231.4879,6254.0
2022-04-21 09:45:00,247.09,247.85,246.87,247.66,6570.0,231.4598,232.1717,231.2537,231.9937,6570.0
2022-04-21 09:50:00,247.5,247.65,247.0,247.21,8735.0,231.8438,231.9843,231.3754,231.5722,8735.0
2022-04-21 09:55:00,247.27,247.67,247.22,247.29,3298.0,231.6284,232.0031,231.5815,231.6471,3298.0
2022-04-21 10:00:00,247.39,247.39,246.87,247.02,23206.0,231.7408,231.7408,231.2537,231.3942,23206.0
2022-04-21 10:05:00,246.88,247.14,246.71,246.71,15718.0,231.263,231.5066,231.1038,231.1038,15718.0
2022-04-21 10:10:00,246.63,246.79,246.34,246.47,17711.0,231.0288,231.1787,230.7572,230.879,17711.0
2022-04-21 10:15:00,246.47,246.88,246.41,246.76,5370.0,230.879,231.263,230.8228,231.1506,5370.0
2022-04-21 10:20:00,246.82,247.35,246.76,246.89,5202.0,231.2068,231.7033,231.1506,231.2724,5202.0
2022-04-21 10:25:00,246.95,247.0,245.9,246.03,18676.0,231.3286,231.3754,230.345,230.4668,18676.0
2022-04-21 10:30:00,245.92,245.96,245.47,245.86,6537.0,230.3638,230.4012,229.9422,230.3076,6537.0
2022-04-21 10:35:00,245.8,245.85,245.5,245.72,6166.0,230.2514,230.2982,229.9703,230.1764,6166.0
2022-04-21 10:40:00,245.77,245.77,245.35,245.46,9859.0,230.2233,230.2233,229.8298,229.9329,9859.0
2022-04-21 10:45:00,245.46,246.05,245.41,245.96,7898.0,229.9329,230.4855,229.886,230.4012,7898.0
2022-04-21 10:50:00,245.93,245.99,245.72,245.84,6161.0,230.3731,230.4293,230.1764,230.2888,6161.0
2022-04-21 10:55:00,245.89,245.98,245.73,245.88,8375.0,230.3357,230.42,230.1858,230.3263,8375.0
2022-04-21 11:00:00,245.88,245.95,245.79,245.92,2728.0,230.3263,230.3919,230.242,230.3638,2728.0
2022-04-21 11:05:00,245.83,245.93,245.65,245.81,1960.0,230.2795,230.3731,230.1108,230.2607,1960.0
2022-04-21 11:10:00,245.88,246.05,245.71,245.81,4424.0,230.3263,230.4855,230.167,230.2607,4424.0
2022-04-21 11:15:00,245.72,245.76,245.56,245.76,4190.0,230.1764,230.2139,230.0265,230.2139,4190.0
2022-04-21 11:20:00,245.65,245.83,245.63,245.64,8607.0,230.1108,230.2795,230.0921,230.1015,8607.0
2022-04-21 11:25:00,245.67,245.68,245.1,245.31,8376.0,230.1296,230.1389,229.5956,229.7923,8376.0
2022-04-21 11:30:00,245.38,245.96,245.38,245.9,4284.0,229.8579,230.4012,229.8579,230.345,4284.0
2022-04-21 11:35:00,245.91,245.92,245.72,245.73,3957.0,230.3544,230.3638,230.1764,230.1858,3957.0
2022-04-21 11:40:00,245.72,245.87,245.68,245.83,4401.0,230.1764,230.3169,230.1389,230.2795,4401.0
2022-04-21 11:45:00,245.87,246.14,245.85,245.97,3424.0,230.3169,230.5698,230.2982,230.4106,3424.0
2022-04-21 11:50:00,245.94,246.03,245.81,245.81,3524.0,230.3825,230.4668,230.2607,230.2607,3524.0
2022-04-21 11:55:00,245.82,246.02,245.62,245.67,2891.0,230.2701,230.4574,230.0827,230.1296,2891.0
2022-04-21 12:00:00,245.54,245.54,245.1,245.12,4361.0,230.0078,230.0078,229.5956,229.6144,4361.0
2022-04-21 12:05:00,245.21,245.27,244.77,244.87,5527.0,229.6987,229.7549,229.2865,229.3802,5527.0
2022-04-21 12:10:00,244.95,245.0,244.78,244.83,3243.0,229.4551,229.502,229.2959,229.3427,3243.0
2022-04-21 12:15:00,244.89,245.19,244.89,245.12,31118.0,229.3989,229.6799,229.3989,229.6144,31118.0
2022-04-21 12:20:00,245.06,245.07,244.66,244.69,2227.0,229.5582,229.5675,229.1835,229.2116,2227.0
2022-04-21 12:25:00,244.63,244.87,244.61,244.78,5063.0,229.1554,229.3802,229.1366,229.2959,5063.0
2022-04-21 12:30:00,244.7,244.88,244.7,244.88,3910.0,229.2209,229.3896,229.2209,229.3896,3910.0
2022-04-21 12:35:00,244.81,244.86,244.27,244.27,3537.0,229.324,229.3708,228.8181,228.8181,3537.0
2022-04-21 12:40:00,244.3,244.51,244.26,244.49,6989.0,228.8462,229.043,228.8088,229.0242,6989.0
2022-04-21 12:45:00,244.41,244.46,244.1,244.13,4699.0,228.9493,228.9961,228.6589,228.687,4699.0
2022-04-21 12:50:00,244.13,244.19,243.72,243.82,3704.0,228.687,228.7432,228.3029,228.3966,3704.0
2022-04-21 12:55:00,243.86,243.9,243.59,243.59,2834.0,228.4341,228.4715,228.1812,228.1812,2834.0
2022-04-21 13:00:00,243.61,243.65,243.17,243.2,6047.0,228.1999,228.2374,227.7877,227.8158,6047.0
2022-04-21 13:05:00,243.18,243.48,243.17,243.37,3822.0,227.7971,228.0781,227.7877,227.9751,3822.0
2022-04-21 13:10:00,243.36,243.65,243.35,243.51,2513.0,227.9657,228.2374,227.9563,228.1062,2513.0
2022-04-21 13:15:00,243.51,243.51,243.17,243.2,3577.0,228.1062,228.1062,227.7877,227.8158,3577.0
2022-04-21 13:20:00,243.18,243.34,243.11,243.34,3856.0,227.7971,227.947,227.7315,227.947,3856.0
2022-04-21 13:25:00,243.2,243.26,242.9,243.26,7134.0,227.8158,227.872,227.5348,227.872,7134.0
2022-04-21 13:30:00,243.21,243.51,243.21,243.5,4211.0,227.8252,228.1062,227.8252,228.0968,4211.0
2022-04-21 13:35:00,243.43,243.43,242.88,242.88,4476.0,228.0313,228.0313,227.5161,227.5161,4476.0
2022-04-21 13:40:00,242.88,242.95,242.47,242.52,5648.0,227.5161,227.5816,227.132,227.1788,5648.0
2022-04-21 13:45:00,242.46,243.35,242.46,243.1,15626.0,227.1226,227.9563,227.1226,227.7221,15626.0
2022-04-21 13:50:00,243.23,243.31,242.88,243.12,5121.0,227.8439,227.9189,227.5161,227.7409,5121.0
2022-04-21 13:55:00,243.09,243.09,242.9,243.0,9123.0,227.7128,227.7128,227.5348,227.6285,9123.0
2022-04-21 14:00:00,243.0,243.06,242.8,242.92,6638.0,227.6285,227.6847,227.4411,227.5535,6638.0
2022-04-21 14:05:00,242.92,243.1,242.88,242.98,8904.0,227.5535,227.7221,227.5161,227.6097,8904.0
2022-04-21 14:10:00,243.05,243.25,242.97,243.18,7059.0,227.6753,227.8627,227.6004,227.7971,7059.0
2022-04-21 14:15:00,243.16,243.25,242.96,243.08,11808.0,227.7784,227.8627,227.591,227.7034,11808.0
2022-04-21 14:20:00,243.25,243.66,243.21,243.28,5785.0,227.8627,228.2467,227.8252,227.8908,5785.0
2022-04-21 14:25:00,243.37,243.37,243.04,243.04,2010.0,227.9751,227.9751,227.6659,227.6659,2010.0
2022-04-21 14:30:00,243.0,243.43,242.91,243.43,3789.0,227.6285,228.0313,227.5442,228.0313,3789.0
2022-04-21 14:35:00,243.41,243.83,243.17,243.31,7247.0,228.0125,228.406,227.7877,227.9189,7247.0
2022-04-21 14:40:00,243.34,243.34,243.1,243.13,3657.0,227.947,227.947,227.7221,227.7503,3657.0
2022-04-21 14:45:00,242.99,243.04,242.89,242.89,9698.0,227.6191,227.6659,227.5254,227.5254,9698.0
2022-04-21 14:50:00,242.93,243.13,242.78,243.13,4011.0,227.5629,227.7503,227.4224,227.7503,4011.0
2022-04-21 14:55:00,243.03,243.2,242.99,243.06,7278.0,227.6566,227.8158,227.6191,227.6847,7278.0
2022-04-21 15:00:00,242.97,243.0,242.58,242.6,4155.0,227.6004,227.6285,227.235,227.2538,4155.0
2022-04-21 15:05:00,242.62,242.88,242.57,242.59,6413.0,227.2725,227.5161,227.2257,227.2444,6413.0
2022-04-21 15:10:00,242.54,242.89,242.48,242.89,22356.0,227.1976,227.5254,227.1414,227.5254,22356.0
2022-04-21 15:15:00,242.88,242.96,242.74,242.9,7391.0,227.5161,227.591,227.3849,227.5348,7391.0
2022-04-21 15:20:00,242.89,242.89,242.61,242.77,3990.0,227.5254,227.5254,227.2631,227.413,3990.0
2022-04-21 15:25:00,242.79,243.08,242.62,243.0,8380.0,227.4318,227.7034,227.2725,227.6285,8380.0
2022-04-21 15:30:00,242.88,243.0,242.55,242.65,11462.0,227.5161,227.6285,227.2069,227.3006,11462.0
2022-04-21 15:35:00,242.64,242.64,242.15,242.19,17166.0,227.2912,227.2912,226.8322,226.8697,17166.0
2022-04-21 15:40:00,242.22,242.81,242.22,242.75,15786.0,226.8978,227.4505,226.8978,227.3943,15786.0
2022-04-21 15:45:00,242.79,242.79,241.85,241.89,30030.0,227.4318,227.4318,226.5512,226.5887,30030.0
2022-04-21 15:50:00,241.84,242.54,241.77,242.37,28850.0,226.5419,227.1976,226.4763,227.0383,28850.0
2022-04-21 15:55:00,242.33,242.37,241.86,242.2,68741.0,227.0009,227.0383,226.5606,226.8791,68741.0
2022-04-22 09:30:00,241.16,241.64,240.24,241.01,24226.0,225.9049,226.3545,225.0431,225.7644,24226.0
2022-04-22 09:35:00,240.99,241.76,240.69,240.84,29799.0,225.7456,226.4669,225.4646,225.6051,29799.0
2022-04-22 09:40:00,240.8,241.05,240.1,240.28,6271.0,225.5676,225.8018,224.9119,225.0805,6271.0
2022-04-22 09:45:00,240.05,240.85,239.32,240.67,7601.0,224.8651,225.6145,224.1813,225.4459,7601.0
2022-04-22 09:50:00,240.76,242.18,240.51,242.05,4882.0,225.5302,226.8603,225.296,226.7386,4882.0
2022-04-22 09:55:00,241.95,242.1,241.41,241.41,6229.0,226.6449,226.7854,226.1391,226.1391,6229.0
2022-04-22 10:00:00,241.49,242.09,241.18,241.97,10222.0,226.214,226.776,225.9236,226.6636,10222.0
2022-04-22 10:05:00,241.88,242.34,241.56,241.96,3912.0,226.5793,227.0102,226.2796,226.6543,3912.0
2022-04-22 10:10:00,241.78,242.24,241.74,242.05,4766.0,226.4856,226.9165,226.4482,226.7386,4766.0
2022-04-22 10:15:00,242.07,242.13,241.32,241.73,9998.0,226.7573,226.8135,226.0547,226.4388,9998.0
2022-04-22 10:20:00,241.23,241.71,241.23,241.44,5173.0,225.9704,226.4201,225.9704,226.1672,5173.0
2022-04-22 10:25:00,241.47,241.76,241.35,241.55,4486.0,226.1953,226.4669,226.0828,226.2702,4486.0
2022-04-22 10:30:00,241.5,241.9,241.46,241.54,4832.0,226.2234,226.5981,226.1859,226.2608,4832.0
2022-04-22 10:35:00,241.51,241.58,240.87,241.06,3242.0,226.2327,226.2983,225.6332,225.8112,3242.0
2022-04-22 10:40:00,240.96,241.23,240.72,240.91,7319.0,225.7175,225.9704,225.4927,225.6707,7319.0
2022-04-22 10:45:00,240.64,240.72,240.21,240.21,4371.0,225.4178,225.4927,225.015,225.015,4371.0
2022-04-22 10:50:00,240.22,240.58,240.1,240.39,4744.0,225.0243,225.3616,224.9119,225.1836,4744.0
2022-04-22 10:55:00,240.31,240.59,240.25,240.48,2697.0,225.1086,225.3709,225.0524,225.2679,2697.0
2022-04-22 11:00:00,240.6,240.78,240.4,240.66,4449.0,225.3803,225.5489,225.1929,225.4365,4449.0
2022-04-22 11:05:00,240.84,240.99,240.52,240.75,4899.0,225.6051,225.7456,225.3054,225.5208,4899.0
2022-04-22 11:10:00,240.71,240.83,240.63,240.81,2206.0,225.4833,225.5957,225.4084,225.577,2206.0
2022-04-22 11:15:00,240.81,240.99,240.69,240.69,2400.0,225.577,225.7456,225.4646,225.4646,2400.0
2022-04-22 11:20:00,240.88,241.36,240.88,241.14,2230.0,225.6426,226.0922,225.6426,225.8861,2230.0
2022-04-22 11:25:00,241.2,241.31,241.03,241.03,2726.0,225.9423,226.0454,225.7831,225.7831,2726.0
2022-04-22 11:30:00,241.0,241.0,240.56,240.56,2607.0,225.755,225.755,225.3428,225.3428,2607.0
2022-04-22 11:35:00,240.38,240.76,240.32,240.72,4176.0,225.1742,225.5302,225.118,225.4927,4176.0
2022-04-22 11:40:00,240.76,240.79,240.39,240.39,1718.0,225.5302,225.5583,225.1836,225.1836,1718.0
2022-04-22 11:45:00,240.46,240.6,240.35,240.5,14935.0,225.2491,225.3803,225.1461,225.2866,14935.0
2022-04-22 11:50:00,240.49,240.66,240.38,240.63,11839.0,225.2772,225.4365,225.1742,225.4084,11839.0
2022-04-22 11:55:00,240.62,240.66,240.38,240.39,2575.0,225.399,225.4365,225.1742,225.1836,2575.0
2022-04-22 12:00:00,240.37,240.65,240.35,240.53,8873.0,225.1648,225.4271,225.1461,225.3147,8873.0
2022-04-22 12:05:00,240.61,240.77,240.6,240.77,915.0,225.3897,225.5395,225.3803,225.5395,915.0
2022-04-22 12:10:00,240.71,240.97,240.7,240.91,2711.0,225.4833,225.7269,225.474,225.6707,2711.0
2022-04-22 12:15:00,240.85,241.32,240.85,241.27,3668.0,225.6145,226.0547,225.6145,226.0079,3668.0
2022-04-22 12:20:00,241.27,241.5,241.25,241.43,3810.0,226.0079,226.2234,225.9892,226.1578,3810.0
2022-04-22 12:25:00,241.43,241.7,241.43,241.7,5263.0,226.1578,226.4107,226.1578,226.4107,5263.0
2022-04-22 12:30:00,241.63,242.09,241.56,242.0,5207.0,226.3451,226.776,226.2796,226.6917,5207.0
2022-04-22 12:35:00,242.02,242.19,241.95,242.0,8943.0,226.7105,226.8697,226.6449,226.6917,8943.0
2022-04-22 12:40:00,242.0,242.26,241.99,242.15,11795.0,226.6917,226.9353,226.6824,226.8322,11795.0
2022-04-22 12:45:00,242.12,242.43,242.04,242.19,19027.0,226.8041,227.0945,226.7292,226.8697,19027.0
2022-04-22 12:50:00,242.29,242.33,241.98,241.98,9439.0,226.9634,227.0009,226.673,226.673,9439.0
2022-04-22 12:55:00,242.02,242.17,241.87,241.92,15828.0,226.7105,226.851,226.57,226.6168,15828.0
2022-04-22 13:00:00,241.91,241.99,241.68,241.7,20015.0,226.6074,226.6824,226.392,226.4107,20015.0
2022-04-22 13:05:00,241.69,241.75,241.55,241.55,4114.0,226.4013,226.4575,226.2702,226.2702,4114.0
2022-04-22 13:10:00,241.34,241.54,241.25,241.52,5758.0,226.0735,226.2608,225.9892,226.2421,5758.0
2022-04-22 13:15:00,241.42,241.52,241.41,241.45,1671.0,226.1484,226.2421,226.1391,226.1765,1671.0
2022-04-22 13:20:00,241.45,241.49,241.08,241.24,3751.0,226.1765,226.214,225.8299,225.9798,3751.0
2022-04-22 13:25:00,241.11,241.28,241.11,241.26,1100.0,225.858,226.0173,225.858,225.9985,1100.0
2022-04-22 13:30:00,241.25,241.25,240.84,240.88,3667.0,225.9892,225.9892,225.6051,225.6426,3667.0
2022-04-22 13:35:00,240.71,240.71,240.39,240.47,4725.0,225.4833,225.4833,225.1836,225.2585,4725.0
2022-04-22 13:40:00,240.42,240.42,240.25,240.38,6410.0,225.2117,225.2117,225.0524,225.1742,6410.0
2022-04-22 13:45:00,240.4,240.53,240.36,240.37,3840.0,225.1929,225.3147,225.1555,225.1648,3840.0
2022-04-22 13:50:00,240.34,240.34,240.2,240.26,4049.0,225.1367,225.1367,225.0056,225.0618,4049.0
2022-04-22 13:55:00,240.29,240.41,240.27,240.29,5049.0,225.0899,225.2023,225.0712,225.0899,5049.0
2022-04-22 14:00:00,240.18,240.29,240.08,240.27,3511.0,224.9869,225.0899,224.8932,225.0712,3511.0
2022-04-22 14:05:00,240.25,240.25,240.0,240.21,7020.0,225.0524,225.0524,224.8182,225.015,7020.0
2022-04-22 14:10:00,240.32,240.4,240.17,240.2,1818.0,225.118,225.1929,224.9775,225.0056,1818.0
2022-04-22 14:15:00,240.16,240.41,240.01,240.41,5278.0,224.9681,225.2023,224.8276,225.2023,5278.0
2022-04-22 14:20:00,240.3,240.46,240.29,240.45,2420.0,225.0993,225.2491,225.0899,225.2398,2420.0
2022-04-22 14:25:00,240.45,240.53,240.39,240.44,3556.0,225.2398,225.3147,225.1836,225.2304,3556.0
2022-04-22 14:30:00,240.4,240.65,240.04,240.12,4588.0,225.1929,225.4271,224.8557,224.9307,4588.0
2022-04-22 14:35:00,240.11,240.11,239.89,239.91,4107.0,224.9213,224.9213,224.7152,224.7339,4107.0
2022-04-22 14:40:00,239.97,240.18,239.97,240.11,2890.0,224.7901,224.9869,224.7901,224.9213,2890.0
2022-04-22 14:45:00,240.08,240.11,239.98,239.98,3795.0,224.8932,224.9213,224.7995,224.7995,3795.0
2022-04-22 14:50:00,240.04,240.04,239.73,239.81,4880.0,224.8557,224.8557,224.5653,224.6403,4880.0
2022-04-22 14:55:00,239.75,239.75,239.52,239.59,4573.0,224.5841,224.5841,224.3686,224.4342,4573.0
2022-04-22 15:00:00,239.66,239.66,239.36,239.37,4038.0,224.4998,224.4998,224.2187,224.2281,4038.0
2022-04-22 15:05:00,239.33,239.5,239.21,239.22,4085.0,224.1906,224.3499,224.0782,224.0876,4085.0
2022-04-22 15:10:00,239.18,240.1,238.9,240.08,10078.0,224.0501,224.9119,223.7878,224.8932,10078.0
2022-04-22 15:15:00,240.01,240.56,240.0,240.46,4291.0,224.8276,225.3428,224.8182,225.2491,4291.0
2022-04-22 15:20:00,240.53,240.53,240.24,240.27,2842.0,225.3147,225.3147,225.0431,225.0712,2842.0
2022-04-22 15:25:00,240.3,240.38,240.11,240.16,4118.0,225.0993,225.1742,224.9213,224.9681,4118.0
2022-04-22 15:30:00,240.25,240.79,240.25,240.78,3952.0,225.0524,225.5583,225.0524,225.5489,3952.0
2022-04-22 15:35:00,240.85,240.98,240.76,240.89,5648.0,225.6145,225.7363,225.5302,225.6519,5648.0
2022-04-22 15:40:00,240.92,241.13,240.54,240.63,8893.0,225.68,225.8768,225.3241,225.4084,8893.0
2022-04-22 15:45:00,240.57,240.58,239.93,239.97,11971.0,225.3522,225.3616,224.7527,224.7901,11971.0
2022-04-22 15:50:00,239.92,239.92,239.25,239.38,21767.0,224.7433,224.7433,224.1157,224.2375,21767.0
2022-04-22 15:55:00,239.37,239.37,238.55,238.78,64031.0,224.2281,224.2281,223.46,223.6754,64031.0
2022-04-25 09:30:00,239.02,239.59,236.71,237.73,59239.0,223.9002,224.4342,221.7364,222.6918,59239.0
2022-04-25 09:35:00,237.86,238.16,236.75,237.54,27553.0,222.8136,223.0946,221.7738,222.5139,27553.0
2022-04-25 09:40:00,237.63,238.64,237.62,238.06,9306.0,222.5982,223.5443,222.5888,223.001,9306.0
2022-04-25 09:45:00,238.21,238.71,237.84,238.31,10611.0,223.1415,223.6098,222.7949,223.2352,10611.0
2022-04-25 09:50:00,238.28,238.41,236.71,237.45,18407.0,223.207,223.3288,221.7364,222.4296,18407.0
2022-04-25 09:55:00,237.25,237.79,236.59,237.62,61616.0,222.2422,222.748,221.624,222.5888,61616.0
2022-04-25 10:00:00,237.71,237.8,235.23,235.85,51101.0,222.6731,222.7574,220.35,220.9308,51101.0
2022-04-25 10:05:00,235.85,236.54,235.74,235.92,7448.0,220.9308,221.5771,220.8277,220.9963,7448.0
2022-04-25 10:10:00,236.05,236.12,235.59,236.05,11943.0,221.1181,221.1837,220.6872,221.1181,11943.0
2022-04-25 10:15:00,236.05,236.38,235.83,236.14,7777.0,221.1181,221.4272,220.912,221.2024,7777.0
2022-04-25 10:20:00,236.26,236.56,236.01,236.55,8392.0,221.3148,221.5959,221.0806,221.5865,8392.0
2022-04-25 10:25:00,236.47,237.0,236.18,236.18,11959.0,221.5115,222.008,221.2399,221.2399,11959.0
2022-04-25 10:30:00,236.33,236.75,236.24,236.75,14616.0,221.3804,221.7738,221.2961,221.7738,14616.0
2022-04-25 10:35:00,236.79,237.34,236.56,236.77,6233.0,221.8113,222.3265,221.5959,221.7926,6233.0
2022-04-25 10:40:00,236.63,236.7,235.68,236.07,12919.0,221.6614,221.727,220.7715,221.1368,12919.0
2022-04-25 10:45:00,236.06,236.52,235.99,236.42,4576.0,221.1275,221.5584,221.0619,221.4647,4576.0
2022-04-25 10:50:00,236.54,236.56,236.11,236.27,17147.0,221.5771,221.5959,221.1743,221.3242,17147.0
2022-04-25 10:55:00,236.25,236.47,235.63,235.79,15129.0,221.3055,221.5115,220.7247,220.8746,15129.0
2022-04-25 11:00:00,235.8,235.96,235.55,235.96,10663.0,220.8839,221.0338,220.6497,221.0338,10663.0
2022-04-25 11:05:00,236.11,236.21,235.78,235.83,10304.0,221.1743,221.268,220.8652,220.912,10304.0
2022-04-25 11:10:00,235.87,236.52,235.78,236.46,10185.0,220.9495,221.5584,220.8652,221.5022,10185.0
2022-04-25 11:15:00,236.25,236.28,235.66,235.89,7183.0,221.3055,221.3336,220.7528,220.9682,7183.0
2022-04-25 11:20:00,235.89,236.3,235.7,236.22,10526.0,220.9682,221.3523,220.7903,221.2774,10526.0
2022-04-25 11:25:00,236.11,236.43,235.78,235.91,7712.0,221.1743,221.4741,220.8652,220.987,7712.0
2022-04-25 11:30:00,236.07,236.11,235.67,235.95,8264.0,221.1368,221.1743,220.7621,221.0244,8264.0
2022-04-25 11:35:00,236.08,236.31,235.47,235.56,4617.0,221.1462,221.3617,220.5748,220.6591,4617.0
2022-04-25 11:40:00,235.54,235.94,235.3,235.83,22101.0,220.6404,221.0151,220.4156,220.912,22101.0
2022-04-25 11:45:00,235.73,235.73,234.85,235.21,9657.0,220.8184,220.8184,219.994,220.3312,9657.0
2022-04-25 11:50:00,235.1,235.35,235.03,235.29,11536.0,220.2282,220.4624,220.1626,220.4062,11536.0
2022-04-25 11:55:00,235.36,235.94,235.36,235.77,5478.0,220.4718,221.0151,220.4718,220.8558,5478.0
2022-04-25 12:00:00,235.74,235.98,235.72,235.87,3017.0,220.8277,221.0525,220.809,220.9495,3017.0
2022-04-25 12:05:00,235.97,236.87,235.91,236.82,7547.0,221.0432,221.8862,220.987,221.8394,7547.0
2022-04-25 12:10:00,236.77,236.87,236.33,236.4,7602.0,221.7926,221.8862,221.3804,221.446,7602.0
2022-04-25 12:15:00,236.3,236.33,235.42,235.5,6012.0,221.3523,221.3804,220.528,220.6029,6012.0
2022-04-25 12:20:00,235.68,236.68,235.68,236.68,4152.0,220.7715,221.7083,220.7715,221.7083,4152.0
2022-04-25 12:25:00,236.97,236.99,236.43,236.47,4528.0,221.9799,221.9987,221.4741,221.5115,4528.0
2022-04-25 12:30:00,236.48,236.74,236.31,236.64,3260.0,221.5209,221.7645,221.3617,221.6708,3260.0
2022-04-25 12:35:00,236.6,236.78,236.52,236.6,2861.0,221.6333,221.8019,221.5584,221.6333,2861.0
2022-04-25 12:40:00,236.5,236.54,236.08,236.08,4469.0,221.5396,221.5771,221.1462,221.1462,4469.0
2022-04-25 12:45:00,236.01,236.45,236.01,236.25,10526.0,221.0806,221.4928,221.0806,221.3055,10526.0
2022-04-25 12:50:00,236.22,236.5,235.95,236.43,24044.0,221.2774,221.5396,221.0244,221.4741,24044.0
2022-04-25 12:55:00,236.37,237.03,236.34,237.03,6891.0,221.4179,222.0361,221.3898,222.0361,6891.0
2022-04-25 13:00:00,237.17,237.17,236.38,236.53,6468.0,222.1673,222.1673,221.4272,221.5677,6468.0
2022-04-25 13:05:00,236.53,236.89,236.38,236.89,4640.0,221.5677,221.905,221.4272,221.905,4640.0
2022-04-25 13:10:00,236.87,237.11,236.84,236.99,5381.0,221.8862,222.1111,221.8581,221.9987,5381.0
2022-04-25 13:15:00,237.06,237.32,236.73,236.75,3286.0,222.0642,222.3078,221.7551,221.7738,3286.0
2022-04-25 13:20:00,236.88,237.01,236.75,236.85,1641.0,221.8956,222.0174,221.7738,221.8675,1641.0
2022-04-25 13:25:00,237.06,237.08,236.61,236.71,3561.0,222.0642,222.083,221.6427,221.7364,3561.0
2022-04-25 13:30:00,236.69,236.84,236.62,236.72,3617.0,221.7176,221.8581,221.6521,221.7457,3617.0
2022-04-25 13:35:00,236.63,236.64,236.24,236.29,8543.0,221.6614,221.6708,221.2961,221.3429,8543.0
2022-04-25 13:40:00,236.36,236.59,236.32,236.41,5717.0,221.4085,221.624,221.371,221.4553,5717.0
2022-04-25 13:45:00,236.46,236.81,236.4,236.75,14141.0,221.5022,221.83,221.446,221.7738,14141.0
2022-04-25 13:50:00,236.68,237.15,236.41,237.15,17889.0,221.7083,222.1485,221.4553,222.1485,17889.0
2022-04-25 13:55:00,237.02,237.21,236.89,236.92,5324.0,222.0268,222.2047,221.905,221.9331,5324.0
2022-04-25 14:00:00,237.07,237.11,236.72,236.82,3332.0,222.0736,222.1111,221.7457,221.8394,3332.0
2022-04-25 14:05:00,236.77,237.42,236.76,237.3,3855.0,221.7926,222.4014,221.7832,222.289,3855.0
2022-04-25 14:10:00,237.34,237.82,237.33,237.74,4640.0,222.3265,222.7761,222.3171,222.7012,4640.0
2022-04-25 14:15:00,237.7,238.06,237.7,237.94,3845.0,222.6637,223.001,222.6637,222.8886,3845.0
2022-04-25 14:20:00,237.95,238.2,237.9,238.0,3308.0,222.8979,223.1321,222.8511,222.9448,3308.0
2022-04-25 14:25:00,238.06,238.39,237.83,238.28,12623.0,223.001,223.3101,222.7855,223.207,12623.0
2022-04-25 14:30:00,238.47,238.75,238.39,238.52,4902.0,223.385,223.6473,223.3101,223.4319,4902.0
2022-04-25 14:35:00,238.58,238.71,238.45,238.45,2741.0,223.4881,223.6098,223.3663,223.3663,2741.0
2022-04-25 14:40:00,238.45,238.45,238.05,238.1,5197.0,223.3663,223.3663,222.9916,223.0384,5197.0
2022-04-25 14:45:00,238.2,238.5,238.05,238.42,3575.0,223.1321,223.4131,222.9916,223.3382,3575.0
2022-04-25 14:50:00,238.38,238.64,238.38,238.53,5583.0,223.3007,223.5443,223.3007,223.4412,5583.0
2022-04-25 14:55:00,238.59,238.6,238.23,238.23,4895.0,223.4974,223.5068,223.1602,223.1602,4895.0
2022-04-25 15:00:00,238.32,238.32,238.0,238.04,4183.0,223.2445,223.2445,222.9448,222.9822,4183.0
2022-04-25 15:05:00,238.01,238.07,237.89,237.98,8838.0,222.9541,223.0103,222.8417,222.926,8838.0
2022-04-25 15:10:00,237.99,238.19,237.95,238.11,3120.0,222.9354,223.1227,222.8979,223.0478,3120.0
2022-04-25 15:15:00,238.15,238.25,238.07,238.18,18229.0,223.0853,223.1789,223.0103,223.1134,18229.0
2022-04-25 15:20:00,238.19,238.92,238.18,238.82,7530.0,223.1227,223.8066,223.1134,223.7129,7530.0
2022-04-25 15:25:00,238.96,239.06,238.45,238.83,6832.0,223.844,223.9377,223.3663,223.7223,6832.0
2022-04-25 15:30:00,238.85,239.09,238.74,239.03,7387.0,223.741,223.9658,223.6379,223.9096,7387.0
2022-04-25 15:35:00,239.1,239.45,239.09,239.25,11946.0,223.9752,224.303,223.9658,224.1157,11946.0
2022-04-25 15:40:00,239.3,239.33,239.05,239.28,12550.0,224.1625,224.1906,223.9283,224.1438,12550.0
2022-04-25 15:45:00,239.3,239.59,239.18,239.28,18392.0,224.1625,224.4342,224.0501,224.1438,18392.0
2022-04-25 15:50:00,239.23,239.77,238.8,239.5,21996.0,224.097,224.6028,223.6942,224.3499,21996.0
2022-04-25 15:55:00,239.45,239.45,238.91,239.24,52788.0,224.303,224.303,223.7972,224.1063,52788.0
2022-04-26 09:30:00,238.63,239.85,238.22,239.22,21604.0,223.5349,224.6777,223.1508,224.0876,21604.0
2022-04-26 09:35:00,238.83,239.63,238.8,239.54,3373.0,223.7223,224.4717,223.6942,224.3873,3373.0
2022-04-26 09:40:00,239.88,240.57,239.08,239.11,4048.0,224.7058,225.3522,223.9564,223.9845,4048.0
2022-04-26 09:45:00,239.31,240.09,239.0,239.8,8623.0,224.1719,224.9026,223.8815,224.6309,8623.0
2022-04-26 09:50:00,239.09,240.35,238.86,240.05,5457.0,223.9658,225.1461,223.7504,224.8651,5457.0
2022-04-26 09:55:00,240.06,240.35,239.81,240.17,5916.0,224.8745,225.1461,224.6403,224.9775,5916.0
2022-04-26 10:00:00,240.1,241.27,239.98,241.17,8758.0,224.9119,226.0079,224.7995,225.9142,8758.0
2022-04-26 10:05:00,241.24,241.38,240.52,240.79,6993.0,225.9798,226.111,225.3054,225.5583,6993.0
2022-04-26 10:10:00,240.8,240.96,240.29,240.52,7636.0,225.5676,225.7175,225.0899,225.3054,7636.0
2022-04-26 10:15:00,240.33,240.33,239.55,239.71,8110.0,225.1274,225.1274,224.3967,224.5466,8110.0
2022-04-26 10:20:00,239.45,239.72,238.89,239.02,5438.0,224.303,224.556,223.7785,223.9002,5438.0
2022-04-26 10:25:00,239.0,239.44,239.0,239.43,11722.0,223.8815,224.2937,223.8815,224.2843,11722.0
2022-04-26 10:30:00,239.47,239.97,239.45,239.59,12880.0,224.3218,224.7901,224.303,224.4342,12880.0
2022-04-26 10:35:00,239.67,240.21,239.67,239.96,8806.0,224.5091,225.015,224.5091,224.7808,8806.0
2022-04-26 10:40:00,240.05,240.06,239.2,239.36,4212.0,224.8651,224.8745,224.0689,224.2187,4212.0
2022-04-26 10:45:00,239.4,239.61,238.87,238.99,15868.0,224.2562,224.4529,223.7597,223.8721,15868.0
2022-04-26 10:50:00,238.97,239.81,238.94,239.71,3860.0,223.8534,224.6403,223.8253,224.5466,3860.0
2022-04-26 10:55:00,239.62,240.1,239.46,239.99,6213.0,224.4623,224.9119,224.3124,224.8089,6213.0
2022-04-26 11:00:00,240.02,240.61,240.02,240.55,8599.0,224.837,225.3897,224.837,225.3335,8599.0
2022-04-26 11:05:00,240.56,241.03,240.53,240.96,9460.0,225.3428,225.7831,225.3147,225.7175,9460.0
2022-04-26 11:10:00,240.95,241.5,240.89,241.4,14006.0,225.7082,226.2234,225.6519,226.1297,14006.0
2022-04-26 11:15:00,241.36,241.57,241.11,241.32,11523.0,226.0922,226.2889,225.858,226.0547,11523.0
2022-04-26 11:20:00,241.29,241.62,241.0,241.0,14257.0,226.0266,226.3358,225.755,225.755,14257.0
2022-04-26 11:25:00,241.04,241.47,240.93,241.42,13192.0,225.7925,226.1953,225.6894,226.1484,13192.0
2022-04-26 11:30:00,241.35,241.35,240.81,241.14,8299.0,226.0828,226.0828,225.577,225.8861,8299.0
2022-04-26 11:35:00,241.09,241.3,240.67,240.9,10760.0,225.8393,226.036,225.4459,225.6613,10760.0
2022-04-26 11:40:00,240.86,241.17,240.63,241.17,4730.0,225.6238,225.9142,225.4084,225.9142,4730.0
2022-04-26 11:45:00,241.08,241.34,240.99,241.29,3536.0,225.8299,226.0735,225.7456,226.0266,3536.0
2022-04-26 11:50:00,241.34,241.57,241.28,241.45,3781.0,226.0735,226.2889,226.0173,226.1765,3781.0
2022-04-26 11:55:00,241.39,241.39,240.49,240.69,3808.0,226.1203,226.1203,225.2772,225.4646,3808.0
2022-04-26 12:00:00,240.74,240.74,240.34,240.36,5231.0,225.5114,225.5114,225.1367,225.1555,5231.0
2022-04-26 12:05:00,240.5,240.55,240.36,240.48,5200.0,225.2866,225.3335,225.1555,225.2679,5200.0
2022-04-26 12:10:00,240.46,240.79,240.45,240.79,2712.0,225.2491,225.5583,225.2398,225.5583,2712.0
2022-04-26 12:15:00,240.8,241.09,240.79,240.88,2175.0,225.5676,225.8393,225.5583,225.6426,2175.0
2022-04-26 12:20:00,240.91,241.03,240.87,240.87,4162.0,225.6707,225.7831,225.6332,225.6332,4162.0
2022-04-26 12:25:00,240.92,241.47,240.92,241.27,5098.0,225.68,226.1953,225.68,226.0079,5098.0
2022-04-26 12:30:00,241.26,241.26,240.9,241.02,3811.0,225.9985,225.9985,225.6613,225.7737,3811.0
2022-04-26 12:35:00,240.97,240.97,240.4,240.46,1169.0,225.7269,225.7269,225.1929,225.2491,1169.0
2022-04-26 12:40:00,240.29,240.31,240.06,240.12,6056.0,225.0899,225.1086,224.8745,224.9307,6056.0
2022-04-26 12:45:00,240.05,240.05,239.97,239.99,2186.0,224.8651,224.8651,224.7901,224.8089,2186.0
2022-04-26 12:50:00,239.88,240.27,239.88,240.14,5524.0,224.7058,225.0712,224.7058,224.9494,5524.0
2022-04-26 12:55:00,240.2,240.72,240.11,240.65,14020.0,225.0056,225.4927,224.9213,225.4271,14020.0
2022-04-26 13:00:00,240.62,240.82,240.21,240.48,7055.0,225.399,225.5864,225.015,225.2679,7055.0
2022-04-26 13:05:00,240.51,240.87,240.51,240.79,1636.0,225.296,225.6332,225.296,225.5583,1636.0
2022-04-26 13:10:00,240.79,240.97,240.58,240.58,1566.0,225.5583,225.7269,225.3616,225.3616,1566.0
2022-04-26 13:15:00,240.54,240.54,240.33,240.33,700.0,225.3241,225.3241,225.1274,225.1274,700.0
2022-04-26 13:20:00,240.19,240.19,239.9,239.91,935.0,224.9962,224.9962,224.7246,224.7339,935.0
2022-04-26 13:25:00,239.9,239.94,239.72,239.85,2833.0,224.7246,224.762,224.556,224.6777,2833.0
2022-04-26 13:30:00,239.38,239.55,239.24,239.51,5054.0,224.2375,224.3967,224.1063,224.3592,5054.0
2022-04-26 13:35:00,239.51,239.6,239.25,239.38,6353.0,224.3592,224.4435,224.1157,224.2375,6353.0
2022-04-26 13:40:00,239.27,239.99,239.1,239.98,5698.0,224.1344,224.8089,223.9752,224.7995,5698.0
2022-04-26 13:45:00,240.05,240.09,239.82,240.0,9160.0,224.8651,224.9026,224.6496,224.8182,9160.0
2022-04-26 13:50:00,239.96,240.02,239.85,239.85,2575.0,224.7808,224.837,224.6777,224.6777,2575.0
2022-04-26 13:55:00,239.87,239.91,239.54,239.66,7194.0,224.6965,224.7339,224.3873,224.4998,7194.0
2022-04-26 14:00:00,239.76,239.83,239.51,239.53,3139.0,224.5934,224.659,224.3592,224.378,3139.0
2022-04-26 14:05:00,239.48,239.66,239.41,239.49,4030.0,224.3311,224.4998,224.2656,224.3405,4030.0
2022-04-26 14:10:00,239.53,239.7,239.5,239.67,3022.0,224.378,224.5372,224.3499,224.5091,3022.0
2022-04-26 14:15:00,239.9,240.02,239.64,239.83,5820.0,224.7246,224.837,224.481,224.659,5820.0
2022-04-26 14:20:00,239.91,240.35,239.91,240.07,7522.0,224.7339,225.1461,224.7339,224.8838,7522.0
2022-04-26 14:25:00,240.07,240.73,239.93,240.73,10341.0,224.8838,225.5021,224.7527,225.5021,10341.0
2022-04-26 14:30:00,240.71,240.73,240.0,240.09,11674.0,225.4833,225.5021,224.8182,224.9026,11674.0
2022-04-26 14:35:00,240.17,240.26,239.96,240.03,3828.0,224.9775,225.0618,224.7808,224.8463,3828.0
2022-04-26 14:40:00,239.91,239.91,239.18,239.18,2637.0,224.7339,224.7339,224.0501,224.0501,2637.0
2022-04-26 14:45:00,239.17,239.66,238.97,239.66,4621.0,224.0407,224.4998,223.8534,224.4998,4621.0
2022-04-26 14:50:00,239.68,239.75,239.42,239.42,6410.0,224.5185,224.5841,224.2749,224.2749,6410.0
2022-04-26 14:55:00,239.45,239.57,239.31,239.4,4818.0,224.303,224.4154,224.1719,224.2562,4818.0
2022-04-26 15:00:00,239.52,239.56,239.19,239.26,2580.0,224.3686,224.4061,224.0595,224.1251,2580.0
2022-04-26 15:05:00,239.21,239.21,238.9,239.08,5428.0,224.0782,224.0782,223.7878,223.9564,5428.0
2022-04-26 15:10:00,239.04,239.08,238.52,238.52,11343.0,223.919,223.9564,223.4319,223.4319,11343.0
2022-04-26 15:15:00,238.58,238.58,238.08,238.17,7887.0,223.4881,223.4881,223.0197,223.104,7887.0
2022-04-26 15:20:00,238.16,238.54,238.05,238.36,9225.0,223.0946,223.4506,222.9916,223.282,9225.0
2022-04-26 15:25:00,238.28,238.36,238.14,238.36,6751.0,223.207,223.282,223.0759,223.282,6751.0
2022-04-26 15:30:00,238.34,238.47,237.94,238.06,6289.0,223.2633,223.385,222.8886,223.001,6289.0
2022-04-26 15:35:00,238.01,238.2,237.77,238.2,8005.0,222.9541,223.1321,222.7293,223.1321,8005.0
2022-04-26 15:40:00,238.18,238.24,237.8,237.95,10132.0,223.1134,223.1696,222.7574,222.8979,10132.0
2022-04-26 15:45:00,237.99,238.08,237.6,237.77,16249.0,222.9354,223.0197,222.5701,222.7293,16249.0
2022-04-26 15:50:00,237.57,238.05,237.31,237.51,45737.0,222.542,222.9916,222.2984,222.4858,45737.0
2022-04-26 15:55:00,237.47,237.63,237.0,237.02,38453.0,222.4483,222.5982,222.008,222.0268,38453.0
2022-04-27 09:30:00,237.66,242.4,237.11,241.68,62885.0,222.6263,227.0664,222.1111,226.392,62885.0
2022-04-27 09:35:00,241.63,242.14,239.67,239.98,33141.0,226.3451,226.8229,224.5091,224.7995,33141.0
2022-04-27 09:40:00,239.98,241.03,239.1,240.85,38692.0,224.7995,225.7831,223.9752,225.6145,38692.0
2022-04-27 09:45:00,240.85,241.91,240.76,241.69,23927.0,225.6145,226.6074,225.5302,226.4013,23927.0
2022-04-27 09:50:00,241.63,242.95,241.54,242.65,25009.0,226.3451,227.5816,226.2608,227.3006,25009.0
2022-04-27 09:55:00,242.37,243.3,242.12,242.73,24462.0,227.0383,227.9095,226.8041,227.3756,24462.0
2022-04-27 10:00:00,242.93,243.72,242.51,243.57,30577.0,227.5629,228.3029,227.1695,228.1624,30577.0
2022-04-27 10:05:00,243.65,243.77,242.56,242.71,12089.0,228.2374,228.3498,227.2163,227.3568,12089.0
2022-04-27 10:10:00,243.01,243.34,242.84,243.0,14803.0,227.6378,227.947,227.4786,227.6285,14803.0
2022-04-27 10:15:00,242.96,243.33,242.68,242.75,21817.0,227.591,227.9376,227.3287,227.3943,21817.0
2022-04-27 10:20:00,242.76,243.46,242.67,243.11,16808.0,227.4037,228.0594,227.3193,227.7315,16808.0
2022-04-27 10:25:00,243.16,243.22,242.18,242.29,48807.0,227.7784,227.8346,226.8603,226.9634,48807.0
2022-04-27 10:30:00,242.35,242.53,241.78,242.19,26810.0,227.0196,227.1882,226.4856,226.8697,26810.0
2022-04-27 10:35:00,242.22,243.47,242.22,243.46,13686.0,226.8978,228.0687,226.8978,228.0594,13686.0
2022-04-27 10:40:00,243.44,244.79,243.44,244.6,21393.0,228.0406,229.3052,228.0406,229.1273,21393.0
2022-04-27 10:45:00,244.46,245.72,244.46,245.69,14709.0,228.9961,230.1764,228.9961,230.1483,14709.0
2022-04-27 10:50:00,245.78,245.96,245.01,245.06,12304.0,230.2326,230.4012,229.5113,229.5582,12304.0
2022-04-27 10:55:00,244.94,245.53,244.8,244.92,13710.0,229.4458,229.9984,229.3146,229.427,13710.0
2022-04-27 11:00:00,244.87,245.14,244.21,244.6,8997.0,229.3802,229.6331,228.7619,229.1273,8997.0
2022-04-27 11:05:00,244.53,245.06,244.53,244.92,6272.0,229.0617,229.5582,229.0617,229.427,6272.0
2022-04-27 11:10:00,244.77,244.88,244.15,244.25,7082.0,229.2865,229.3896,228.7057,228.7994,7082.0
2022-04-27 11:15:00,244.35,245.36,244.35,245.04,12232.0,228.8931,229.8392,228.8931,229.5394,12232.0
2022-04-27 11:20:00,245.13,245.16,243.83,245.07,22224.0,229.6237,229.6518,228.406,229.5675,22224.0
2022-04-27 11:25:00,245.01,245.14,244.64,244.79,8042.0,229.5113,229.6331,229.1647,229.3052,8042.0
2022-04-27 11:30:00,244.84,245.08,244.58,244.66,4651.0,229.3521,229.5769,229.1085,229.1835,4651.0
2022-04-27 11:35:00,244.71,245.95,244.64,245.62,15311.0,229.2303,230.3919,229.1647,230.0827,15311.0
2022-04-27 11:40:00,245.63,246.74,245.4,246.65,17751.0,230.0921,231.1319,229.8767,231.0476,17751.0
2022-04-27 11:45:00,246.64,247.0,246.58,246.65,16835.0,231.0382,231.3754,230.982,231.0476,16835.0
2022-04-27 11:50:00,246.57,246.59,245.99,246.0,6386.0,230.9726,230.9914,230.4293,230.4387,6386.0
2022-04-27 11:55:00,245.98,246.04,245.54,245.74,40245.0,230.42,230.4762,230.0078,230.1951,40245.0
2022-04-27 12:00:00,245.74,246.36,245.53,245.59,27001.0,230.1951,230.7759,229.9984,230.0546,27001.0
2022-04-27 12:05:00,245.56,245.63,244.79,245.19,9008.0,230.0265,230.0921,229.3052,229.6799,9008.0
2022-04-27 12:10:00,245.16,245.18,244.84,244.87,2839.0,229.6518,229.6706,229.3521,229.3802,2839.0
2022-04-27 12:15:00,244.6,244.6,243.6,243.78,16571.0,229.1273,229.1273,228.1905,228.3591,16571.0
2022-04-27 12:20:00,243.77,244.57,243.53,244.5,6533.0,228.3498,229.0992,228.1249,229.0336,6533.0
2022-04-27 12:25:00,244.48,244.92,244.44,244.61,26400.0,229.0149,229.427,228.9774,229.1366,26400.0
2022-04-27 12:30:00,244.88,245.08,244.76,244.76,9373.0,229.3896,229.5769,229.2771,229.2771,9373.0
2022-04-27 12:35:00,244.73,244.84,244.36,244.56,7687.0,229.249,229.3521,228.9024,229.0898,7687.0
2022-04-27 12:40:00,244.55,244.73,243.98,244.71,41372.0,229.0804,229.249,228.5465,229.2303,41372.0
2022-04-27 12:45:00,244.6,244.81,244.21,244.62,15741.0,229.1273,229.324,228.7619,229.146,15741.0
2022-04-27 12:50:00,244.58,244.68,243.65,243.65,9070.0,229.1085,229.2022,228.2374,228.2374,9070.0
2022-04-27 12:55:00,243.83,244.03,243.54,243.54,11298.0,228.406,228.5933,228.1343,228.1343,11298.0
2022-04-27 13:00:00,243.54,243.59,242.57,242.86,18486.0,228.1343,228.1812,227.2257,227.4973,18486.0
2022-04-27 13:05:00,242.95,243.12,242.57,242.84,7918.0,227.5816,227.7409,227.2257,227.4786,7918.0
2022-04-27 13:10:00,242.95,243.4,242.94,243.0,5690.0,227.5816,228.0032,227.5723,227.6285,5690.0
2022-04-27 13:15:00,242.95,243.02,242.63,242.63,3473.0,227.5816,227.6472,227.2819,227.2819,3473.0
2022-04-27 13:20:00,242.7,243.0,242.64,242.83,5614.0,227.3475,227.6285,227.2912,227.4692,5614.0
2022-04-27 13:25:00,242.85,242.88,242.26,242.66,7767.0,227.488,227.5161,226.9353,227.31,7767.0
2022-04-27 13:30:00,242.69,243.51,242.69,243.27,9188.0,227.3381,228.1062,227.3381,227.8814,9188.0
2022-04-27 13:35:00,243.37,243.58,242.99,243.54,4388.0,227.9751,228.1718,227.6191,228.1343,4388.0
2022-04-27 13:40:00,243.43,243.62,242.85,243.04,8618.0,228.0313,228.2093,227.488,227.6659,8618.0
2022-04-27 13:45:00,243.04,243.28,242.66,242.88,5734.0,227.6659,227.8908,227.31,227.5161,5734.0
2022-04-27 13:50:00,242.93,243.26,242.92,243.23,4667.0,227.5629,227.872,227.5535,227.8439,4667.0
2022-04-27 13:55:00,243.22,243.46,243.13,243.29,4859.0,227.8346,228.0594,227.7503,227.9001,4859.0
2022-04-27 14:00:00,243.3,243.3,242.51,242.6,5564.0,227.9095,227.9095,227.1695,227.2538,5564.0
2022-04-27 14:05:00,242.58,243.0,242.4,242.87,5917.0,227.235,227.6285,227.0664,227.5067,5917.0
2022-04-27 14:10:00,242.85,242.91,242.49,242.56,5781.0,227.488,227.5442,227.1507,227.2163,5781.0
2022-04-27 14:15:00,242.56,242.63,242.0,242.26,29166.0,227.2163,227.2819,226.6917,226.9353,29166.0
2022-04-27 14:20:00,242.53,243.03,242.53,242.62,6743.0,227.1882,227.6566,227.1882,227.2725,6743.0
2022-04-27 14:25:00,242.5,242.64,242.36,242.39,25439.0,227.1601,227.2912,227.029,227.0571,25439.0
2022-04-27 14:30:00,242.38,242.56,242.36,242.36,7442.0,227.0477,227.2163,227.029,227.029,7442.0
2022-04-27 14:35:00,242.32,242.42,241.12,241.5,13581.0,226.9915,227.0852,225.8674,226.2234,13581.0
2022-04-27 14:40:00,241.5,242.27,241.43,242.18,19927.0,226.2234,226.9447,226.1578,226.8603,19927.0
2022-04-27 14:45:00,242.2,242.35,241.76,241.89,12628.0,226.8791,227.0196,226.4669,226.5887,12628.0
2022-04-27 14:50:00,241.89,241.89,240.85,241.0,19888.0,226.5887,226.5887,225.6145,225.755,19888.0
2022-04-27 14:55:00,240.81,240.86,240.5,240.74,3708.0,225.577,225.6238,225.2866,225.5114,3708.0
2022-04-27 15:00:00,241.0,241.04,240.68,240.68,17282.0,225.755,225.7925,225.4552,225.4552,17282.0
2022-04-27 15:05:00,240.76,240.79,240.17,240.52,6240.0,225.5302,225.5583,224.9775,225.3054,6240.0
2022-04-27 15:10:00,240.56,240.9,240.53,240.88,4082.0,225.3428,225.6613,225.3147,225.6426,4082.0
2022-04-27 15:15:00,241.01,241.04,240.79,240.92,9934.0,225.7644,225.7925,225.5583,225.68,9934.0
2022-04-27 15:20:00,240.98,240.98,240.13,240.43,18640.0,225.7363,225.7363,224.94,225.221,18640.0
2022-04-27 15:25:00,240.42,240.84,240.13,240.23,11968.0,225.2117,225.6051,224.94,225.0337,11968.0
2022-04-27 15:30:00,240.11,240.47,239.72,239.88,30263.0,224.9213,225.2585,224.556,224.7058,30263.0
2022-04-27 15:35:00,239.71,239.78,238.78,239.75,37999.0,224.5466,224.6122,223.6754,224.5841,37999.0
2022-04-27 15:40:00,239.83,240.12,239.53,239.88,12412.0,224.659,224.9307,224.378,224.7058,12412.0
2022-04-27 15:45:00,239.84,240.29,239.22,239.22,32732.0,224.6684,225.0899,224.0876,224.0876,32732.0
2022-04-27 15:50:00,239.26,240.0,239.09,239.85,24863.0,224.1251,224.8182,223.9658,224.6777,24863.0
2022-04-27 15:55:00,240.07,240.26,239.15,240.19,92891.0,224.8838,225.0618,224.022,224.9962,92891.0
2022-04-28 09:30:00,242.43,242.43,240.5,240.5,26947.0,227.0945,227.0945,225.2866,225.2866,26947.0
2022-04-28 09:35:00,240.15,241.25,239.39,240.8,15624.0,224.9588,225.9892,224.2468,225.5676,15624.0
2022-04-28 09:40:00,240.34,241.4,240.05,240.69,6876.0,225.1367,226.1297,224.8651,225.4646,6876.0
2022-04-28 09:45:00,240.68,241.51,240.61,241.51,9868.0,225.4552,226.2327,225.3897,226.2327,9868.0
2022-04-28 09:50:00,241.69,242.72,241.46,242.55,7267.0,226.4013,227.3662,226.1859,227.2069,7267.0
2022-04-28 09:55:00,242.26,242.26,241.5,241.5,4412.0,226.9353,226.9353,226.2234,226.2234,4412.0
2022-04-28 10:00:00,241.82,241.9,240.97,240.97,9375.0,226.5231,226.5981,225.7269,225.7269,9375.0
2022-04-28 10:05:00,241.01,241.98,241.01,241.65,5245.0,225.7644,226.673,225.7644,226.3639,5245.0
2022-04-28 10:10:00,241.57,242.12,241.56,242.05,6015.0,226.2889,226.8041,226.2796,226.7386,6015.0
2022-04-28 10:15:00,242.13,242.13,241.53,241.74,8691.0,226.8135,226.8135,226.2515,226.4482,8691.0
2022-04-28 10:20:00,241.67,241.7,240.62,240.9,12747.0,226.3826,226.4107,225.399,225.6613,12747.0
2022-04-28 10:25:00,240.97,240.97,239.5,240.09,8730.0,225.7269,225.7269,224.3499,224.9026,8730.0
2022-04-28 10:30:00,240.1,240.56,239.59,240.31,6832.0,224.9119,225.3428,224.4342,225.1086,6832.0
2022-04-28 10:35:00,240.53,240.8,240.3,240.49,6475.0,225.3147,225.5676,225.0993,225.2772,6475.0
2022-04-28 10:40:00,240.4,240.58,240.14,240.52,8626.0,225.1929,225.3616,224.9494,225.3054,8626.0
2022-04-28 10:45:00,240.51,240.64,240.3,240.47,6576.0,225.296,225.4178,225.0993,225.2585,6576.0
2022-04-28 10:50:00,240.46,240.56,240.06,240.17,6109.0,225.2491,225.3428,224.8745,224.9775,6109.0
2022-04-28 10:55:00,240.21,240.26,239.35,239.88,13330.0,225.015,225.0618,224.2094,224.7058,13330.0
2022-04-28 11:00:00,239.96,240.56,239.96,240.14,7836.0,224.7808,225.3428,224.7808,224.9494,7836.0
2022-04-28 11:05:00,240.16,240.58,240.16,240.39,7623.0,224.9681,225.3616,224.9681,225.1836,7623.0
2022-04-28 11:10:00,240.5,240.72,240.28,240.43,5538.0,225.2866,225.4927,225.0805,225.221,5538.0
2022-04-28 11:15:00,240.52,240.6,240.1,240.52,4419.0,225.3054,225.3803,224.9119,225.3054,4419.0
2022-04-28 11:20:00,240.5,240.75,240.36,240.4,3798.0,225.2866,225.5208,225.1555,225.1929,3798.0
2022-04-28 11:25:00,240.44,240.94,240.25,240.86,5201.0,225.2304,225.6988,225.0524,225.6238,5201.0
2022-04-28 11:30:00,240.84,241.17,240.74,241.14,5421.0,225.6051,225.9142,225.5114,225.8861,5421.0
2022-04-28 11:35:00,241.3,241.3,240.64,240.64,6762.0,226.036,226.036,225.4178,225.4178,6762.0
2022-04-28 11:40:00,240.57,240.66,240.17,240.42,6196.0,225.3522,225.4365,224.9775,225.2117,6196.0
2022-04-28 11:45:00,240.39,240.77,240.38,240.71,5960.0,225.1836,225.5395,225.1742,225.4833,5960.0
2022-04-28 11:50:00,240.77,241.04,240.66,240.8,5707.0,225.5395,225.7925,225.4365,225.5676,5707.0
2022-04-28 11:55:00,240.67,240.87,240.47,240.47,3681.0,225.4459,225.6332,225.2585,225.2585,3681.0
2022-04-28 12:00:00,240.56,240.8,240.34,240.5,6288.0,225.3428,225.5676,225.1367,225.2866,6288.0
2022-04-28 12:05:00,240.71,240.83,240.46,240.5,6260.0,225.4833,225.5957,225.2491,225.2866,6260.0
2022-04-28 12:10:00,240.5,240.59,240.44,240.5,4615.0,225.2866,225.3709,225.2304,225.2866,4615.0
2022-04-28 12:15:00,240.54,241.37,240.39,241.37,11411.0,225.3241,226.1016,225.1836,226.1016,11411.0
2022-04-28 12:20:00,241.32,242.02,241.31,241.61,8128.0,226.0547,226.7105,226.0454,226.3264,8128.0
2022-04-28 12:25:00,241.42,241.78,241.31,241.78,2925.0,226.1484,226.4856,226.0454,226.4856,2925.0
2022-04-28 12:30:00,241.84,241.95,241.69,241.92,4090.0,226.5419,226.6449,226.4013,226.6168,4090.0
2022-04-28 12:35:00,241.94,242.0,241.69,241.86,7700.0,226.6355,226.6917,226.4013,226.5606,7700.0
2022-04-28 12:40:00,241.86,242.12,241.85,242.11,4181.0,226.5606,226.8041,226.5512,226.7948,4181.0
2022-04-28 12:45:00,242.18,242.55,242.0,242.21,12313.0,226.8603,227.2069,226.6917,226.8884,12313.0
2022-04-28 12:50:00,242.07,242.67,241.85,242.32,8455.0,226.7573,227.3193,226.5512,226.9915,8455.0
2022-04-28 12:55:00,242.37,242.57,241.93,242.07,6471.0,227.0383,227.2257,226.6262,226.7573,6471.0
2022-04-28 13:00:00,242.06,242.28,241.98,242.09,9962.0,226.7479,226.954,226.673,226.776,9962.0
2022-04-28 13:05:00,242.09,242.52,242.04,242.45,2434.0,226.776,227.1788,226.7292,227.1133,2434.0
2022-04-28 13:10:00,242.46,242.69,242.42,242.62,4414.0,227.1226,227.3381,227.0852,227.2725,4414.0
2022-04-28 13:15:00,242.66,242.77,242.35,242.46,9033.0,227.31,227.413,227.0196,227.1226,9033.0
2022-04-28 13:20:00,242.53,242.53,242.03,242.17,4550.0,227.1882,227.1882,226.7198,226.851,4550.0
2022-04-28 13:25:00,242.15,242.2,241.8,241.83,13216.0,226.8322,226.8791,226.5044,226.5325,13216.0
2022-04-28 13:30:00,241.87,242.19,241.74,241.86,9288.0,226.57,226.8697,226.4482,226.5606,9288.0
2022-04-28 13:35:00,241.94,242.12,241.76,242.01,7488.0,226.6355,226.8041,226.4669,226.7011,7488.0
2022-04-28 13:40:00,242.04,242.04,241.59,241.84,5112.0,226.7292,226.7292,226.3077,226.5419,5112.0
2022-04-28 13:45:00,241.94,242.09,241.83,241.83,11897.0,226.6355,226.776,226.5325,226.5325,11897.0
2022-04-28 13:50:00,241.82,241.92,241.32,241.32,5548.0,226.5231,226.6168,226.0547,226.0547,5548.0
2022-04-28 13:55:00,241.29,241.49,241.17,241.44,7026.0,226.0266,226.214,225.9142,226.1672,7026.0
2022-04-28 14:00:00,241.48,241.91,241.48,241.68,4619.0,226.2046,226.6074,226.2046,226.392,4619.0
2022-04-28 14:05:00,241.66,242.01,241.65,241.99,3835.0,226.3732,226.7011,226.3639,226.6824,3835.0
2022-04-28 14:10:00,241.94,242.12,241.77,241.89,9095.0,226.6355,226.8041,226.4763,226.5887,9095.0
2022-04-28 14:15:00,241.79,241.94,241.6,241.76,12367.0,226.495,226.6355,226.317,226.4669,12367.0
2022-04-28 14:20:00,241.8,241.83,241.6,241.62,11205.0,226.5044,226.5325,226.317,226.3358,11205.0
2022-04-28 14:25:00,241.57,241.57,241.27,241.36,12208.0,226.2889,226.2889,226.0079,226.0922,12208.0
2022-04-28 14:30:00,241.35,241.52,241.22,241.23,6848.0,226.0828,226.2421,225.9611,225.9704,6848.0
2022-04-28 14:35:00,241.21,241.41,241.0,241.33,13273.0,225.9517,226.1391,225.755,226.0641,13273.0
2022-04-28 14:40:00,241.45,242.1,241.43,242.0,8541.0,226.1765,226.7854,226.1578,226.6917,8541.0
2022-04-28 14:45:00,242.0,242.01,241.95,242.0,7547.0,226.6917,226.7011,226.6449,226.6917,7547.0
2022-04-28 14:50:00,242.0,242.09,241.79,241.9,11239.0,226.6917,226.776,226.495,226.5981,11239.0
2022-04-28 14:55:00,241.89,242.0,241.89,241.99,8340.0,226.5887,226.6917,226.5887,226.6824,8340.0
2022-04-28 15:00:00,242.0,242.28,241.89,242.2,11225.0,226.6917,226.954,226.5887,226.8791,11225.0
2022-04-28 15:05:00,242.22,242.78,242.2,242.74,5022.0,226.8978,227.4224,226.8791,227.3849,5022.0
2022-04-28 15:10:00,242.71,242.91,242.46,242.76,12914.0,227.3568,227.5442,227.1226,227.4037,12914.0
2022-04-28 15:15:00,242.67,243.25,242.67,243.25,7638.0,227.3193,227.8627,227.3193,227.8627,7638.0
2022-04-28 15:20:00,243.27,243.28,242.86,242.95,9413.0,227.8814,227.8908,227.4973,227.5816,9413.0
2022-04-28 15:25:00,242.84,242.85,242.01,242.06,12437.0,227.4786,227.488,226.7011,226.7479,12437.0
2022-04-28 15:30:00,242.01,242.16,241.87,241.98,22579.0,226.7011,226.8416,226.57,226.673,22579.0
2022-04-28 15:35:00,242.0,242.15,241.53,241.68,21450.0,226.6917,226.8322,226.2515,226.392,21450.0
2022-04-28 15:40:00,241.69,242.09,241.45,241.66,28010.0,226.4013,226.776,226.1765,226.3732,28010.0
2022-04-28 15:45:00,241.59,242.06,241.51,241.71,21398.0,226.3077,226.7479,226.2327,226.4201,21398.0
2022-04-28 15:50:00,241.74,241.8,241.34,241.64,31898.0,226.4482,226.5044,226.0735,226.3545,31898.0
2022-04-28 15:55:00,241.64,241.65,241.09,241.2,112803.0,226.3545,226.3639,225.8393,225.9423,112803.0
2022-04-29 09:30:00,241.0,242.0,240.01,240.03,17750.0,225.755,226.6917,224.8276,224.8463,17750.0
2022-04-29 09:35:00,240.31,240.79,238.99,239.45,10636.0,225.1086,225.5583,223.8721,224.303,10636.0
2022-04-29 09:40:00,239.48,240.08,239.33,239.5,8290.0,224.3311,224.8932,224.1906,224.3499,8290.0
2022-04-29 09:45:00,239.27,239.57,238.72,239.26,9563.0,224.1344,224.4154,223.6192,224.1251,9563.0
2022-04-29 09:50:00,239.09,239.5,238.99,239.36,7800.0,223.9658,224.3499,223.8721,224.2187,7800.0
2022-04-29 09:55:00,239.51,240.2,239.2,239.59,30242.0,224.3592,225.0056,224.0689,224.4342,30242.0
2022-04-29 10:00:00,239.71,240.92,239.64,240.1,17410.0,224.5466,225.68,224.481,224.9119,17410.0
2022-04-29 10:05:00,240.21,241.3,240.21,240.29,15303.0,225.015,226.036,225.015,225.0899,15303.0
2022-04-29 10:10:00,240.15,240.33,239.54,239.85,6551.0,224.9588,225.1274,224.3873,224.6777,6551.0
2022-04-29 10:15:00,239.71,239.89,239.21,239.22,4052.0,224.5466,224.7152,224.0782,224.0876,4052.0
2022-04-29 10:20:00,239.2,239.31,238.67,238.67,5171.0,224.0689,224.1719,223.5724,223.5724,5171.0
2022-04-29 10:25:00,238.79,239.28,238.75,238.95,7444.0,223.6848,224.1438,223.6473,223.8347,7444.0
2022-04-29 10:30:00,238.88,239.28,238.69,239.1,3720.0,223.7691,224.1438,223.5911,223.9752,3720.0
2022-04-29 10:35:00,239.23,239.6,238.93,239.42,11531.0,224.097,224.4435,223.8159,224.2749,11531.0
2022-04-29 10:40:00,239.43,239.67,238.99,239.6,4807.0,224.2843,224.5091,223.8721,224.4435,4807.0
2022-04-29 10:45:00,239.49,239.56,239.17,239.21,3560.0,224.3405,224.4061,224.0407,224.0782,3560.0
2022-04-29 10:50:00,239.13,239.47,239.12,239.45,2939.0,224.0033,224.3218,223.9939,224.303,2939.0
2022-04-29 10:55:00,239.6,239.83,239.37,239.8,8985.0,224.4435,224.659,224.2281,224.6309,8985.0
2022-04-29 11:00:00,239.73,239.84,239.06,239.36,3792.0,224.5653,224.6684,223.9377,224.2187,3792.0
2022-04-29 11:05:00,239.39,240.13,239.39,239.85,3691.0,224.2468,224.94,224.2468,224.6777,3691.0
2022-04-29 11:10:00,239.93,239.98,239.54,239.73,3202.0,224.7527,224.7995,224.3873,224.5653,3202.0
2022-04-29 11:15:00,239.75,240.24,239.75,240.24,5804.0,224.5841,225.0431,224.5841,225.0431,5804.0
2022-04-29 11:20:00,240.08,240.08,239.69,239.96,2303.0,224.8932,224.8932,224.5279,224.7808,2303.0
2022-04-29 11:25:00,240.0,240.33,239.85,240.02,8990.0,224.8182,225.1274,224.6777,224.837,8990.0
2022-04-29 11:30:00,239.91,240.1,239.83,240.02,13404.0,224.7339,224.9119,224.659,224.837,13404.0
2022-04-29 11:35:00,239.96,240.03,239.22,239.22,6924.0,224.7808,224.8463,224.0876,224.0876,6924.0
2022-04-29 11:40:00,239.19,239.26,239.04,239.14,4301.0,224.0595,224.1251,223.919,224.0126,4301.0
2022-04-29 11:45:00,239.19,239.39,239.01,239.05,4272.0,224.0595,224.2468,223.8909,223.9283,4272.0
2022-04-29 11:50:00,239.03,239.06,238.76,239.06,2708.0,223.9096,223.9377,223.6567,223.9377,2708.0
2022-04-29 11:55:00,239.17,239.4,238.95,239.01,7238.0,224.0407,224.2562,223.8347,223.8909,7238.0
2022-04-29 12:00:00,238.83,238.83,238.56,238.6,2979.0,223.7223,223.7223,223.4693,223.5068,2979.0
2022-04-29 12:05:00,238.61,238.61,238.12,238.28,4555.0,223.5162,223.5162,223.0572,223.207,4555.0
2022-04-29 12:10:00,238.29,238.58,238.2,238.58,2021.0,223.2164,223.4881,223.1321,223.4881,2021.0
2022-04-29 12:15:00,238.49,238.82,238.48,238.74,5008.0,223.4038,223.7129,223.3944,223.6379,5008.0
2022-04-29 12:20:00,238.66,238.73,238.39,238.7,5567.0,223.563,223.6286,223.3101,223.6005,5567.0
2022-04-29 12:25:00,238.95,239.03,238.67,238.73,3146.0,223.8347,223.9096,223.5724,223.6286,3146.0
2022-04-29 12:30:00,238.65,238.86,238.58,238.72,6767.0,223.5536,223.7504,223.4881,223.6192,6767.0
2022-04-29 12:35:00,238.7,238.89,238.64,238.83,1800.0,223.6005,223.7785,223.5443,223.7223,1800.0
2022-04-29 12:40:00,238.72,238.72,238.58,238.67,2641.0,223.6192,223.6192,223.4881,223.5724,2641.0
2022-04-29 12:45:00,238.61,238.69,238.48,238.48,3002.0,223.5162,223.5911,223.3944,223.3944,3002.0
2022-04-29 12:50:00,238.38,238.4,237.96,237.96,2072.0,223.3007,223.3195,222.9073,222.9073,2072.0
2022-04-29 12:55:00,237.74,238.24,237.72,238.01,4920.0,222.7012,223.1696,222.6825,222.9541,4920.0
2022-04-29 13:00:00,237.95,238.52,237.82,238.52,13146.0,222.8979,223.4319,222.7761,223.4319,13146.0
2022-04-29 13:05:00,238.43,238.55,238.14,238.37,8528.0,223.3476,223.46,223.0759,223.2914,8528.0
2022-04-29 13:10:00,238.34,238.65,238.28,238.62,6530.0,223.2633,223.5536,223.207,223.5255,6530.0
2022-04-29 13:15:00,238.73,238.73,238.39,238.45,3197.0,223.6286,223.6286,223.3101,223.3663,3197.0
2022-04-29 13:20:00,238.59,238.79,238.57,238.79,2918.0,223.4974,223.6848,223.4787,223.6848,2918.0
2022-04-29 13:25:00,238.91,239.37,238.86,239.0,5952.0,223.7972,224.2281,223.7504,223.8815,5952.0
2022-04-29 13:30:00,238.88,239.04,238.8,238.91,1808.0,223.7691,223.919,223.6942,223.7972,1808.0
2022-04-29 13:35:00,239.03,239.45,239.03,239.24,3567.0,223.9096,224.303,223.9096,224.1063,3567.0
2022-04-29 13:40:00,239.19,239.19,238.77,238.78,3375.0,224.0595,224.0595,223.6661,223.6754,3375.0
2022-04-29 13:45:00,238.7,238.75,238.22,238.31,2921.0,223.6005,223.6473,223.1508,223.2352,2921.0
2022-04-29 13:50:00,238.26,238.43,238.02,238.02,3719.0,223.1883,223.3476,222.9635,222.9635,3719.0
2022-04-29 13:55:00,238.09,238.41,237.97,238.33,7565.0,223.0291,223.3288,222.9167,223.2539,7565.0
2022-04-29 14:00:00,238.31,238.52,238.18,238.37,3845.0,223.2352,223.4319,223.1134,223.2914,3845.0
2022-04-29 14:05:00,238.37,238.75,238.35,238.65,4848.0,223.2914,223.6473,223.2726,223.5536,4848.0
2022-04-29 14:10:00,238.64,239.12,238.64,238.89,4421.0,223.5443,223.9939,223.5443,223.7785,4421.0
2022-04-29 14:15:00,238.91,239.28,238.91,239.11,8330.0,223.7972,224.1438,223.7972,223.9845,8330.0
2022-04-29 14:20:00,239.12,239.12,238.58,238.73,6379.0,223.9939,223.9939,223.4881,223.6286,6379.0
2022-04-29 14:25:00,238.8,238.86,238.57,238.72,4060.0,223.6942,223.7504,223.4787,223.6192,4060.0
2022-04-29 14:30:00,238.75,238.98,238.65,238.65,3663.0,223.6473,223.8628,223.5536,223.5536,3663.0
2022-04-29 14:35:00,238.68,238.83,238.46,238.53,6422.0,223.5817,223.7223,223.3757,223.4412,6422.0
2022-04-29 14:40:00,238.45,238.58,238.34,238.34,3110.0,223.3663,223.4881,223.2633,223.2633,3110.0
2022-04-29 14:45:00,238.48,238.76,237.97,237.97,21891.0,223.3944,223.6567,222.9167,222.9167,21891.0
2022-04-29 14:50:00,238.0,238.02,237.76,237.84,3980.0,222.9448,222.9635,222.7199,222.7949,3980.0
2022-04-29 14:55:00,237.73,238.22,237.72,238.22,5351.0,222.6918,223.1508,222.6825,223.1508,5351.0
2022-04-29 15:00:00,238.23,238.24,237.86,237.96,7090.0,223.1602,223.1696,222.8136,222.9073,7090.0
2022-04-29 15:05:00,237.91,237.91,237.54,237.54,5500.0,222.8605,222.8605,222.5139,222.5139,5500.0
2022-04-29 15:10:00,237.59,237.61,237.23,237.4,9758.0,222.5607,222.5794,222.2235,222.3827,9758.0
2022-04-29 15:15:00,237.37,237.63,237.24,237.54,7892.0,222.3546,222.5982,222.2328,222.5139,7892.0
2022-04-29 15:20:00,237.54,237.62,237.31,237.62,7441.0,222.5139,222.5888,222.2984,222.5888,7441.0
2022-04-29 15:25:00,237.59,237.76,237.33,237.33,8464.0,222.5607,222.7199,222.3171,222.3171,8464.0
2022-04-29 15:30:00,237.29,237.59,237.06,237.36,8408.0,222.2797,222.5607,222.0642,222.3452,8408.0
2022-04-29 15:35:00,237.36,237.62,237.16,237.37,10092.0,222.3452,222.5888,222.1579,222.3546,10092.0
2022-04-29 15:40:00,237.34,237.61,236.99,237.09,10907.0,222.3265,222.5794,221.9987,222.0923,10907.0
2022-04-29 15:45:00,237.03,237.13,236.2,236.27,28276.0,222.0361,222.1298,221.2586,221.3242,28276.0
2022-04-29 15:50:00,236.36,236.6,235.99,236.26,32351.0,221.4085,221.6333,221.0619,221.3148,32351.0
2022-04-29 15:55:00,236.27,236.79,236.07,236.51,127680.0,221.3242,221.8113,221.1368,221.549,127680.0
2022-05-02 09:30:00,236.53,238.22,236.15,237.79,29058.0,221.5677,223.1508,221.2118,222.748,29058.0
2022-05-02 09:35:00,237.55,237.56,235.68,236.31,11935.0,222.5232,222.5326,220.7715,221.3617,11935.0
2022-05-02 09:40:00,236.21,237.47,235.6,236.72,9767.0,221.268,222.4483,220.6966,221.7457,9767.0
2022-05-02 09:45:00,236.61,236.76,235.8,236.58,9187.0,221.6427,221.7832,220.8839,221.6146,9187.0
2022-05-02 09:50:00,236.36,237.03,236.23,236.69,5184.0,221.4085,222.0361,221.2867,221.7176,5184.0
2022-05-02 09:55:00,236.79,236.79,235.9,236.3,9051.0,221.8113,221.8113,220.9776,221.3523,9051.0
2022-05-02 10:00:00,236.13,237.01,236.12,236.76,7421.0,221.1931,222.0174,221.1837,221.7832,7421.0
2022-05-02 10:05:00,236.59,236.92,235.63,235.84,7210.0,221.624,221.9331,220.7247,220.9214,7210.0
2022-05-02 10:10:00,235.82,237.13,235.65,237.13,8353.0,220.9027,222.1298,220.7434,222.1298,8353.0
2022-05-02 10:15:00,237.17,237.31,236.3,237.3,8398.0,222.1673,222.2984,221.3523,222.289,8398.0
2022-05-02 10:20:00,237.21,237.68,236.84,237.62,8953.0,222.2047,222.645,221.8581,222.5888,8953.0
2022-05-02 10:25:00,237.59,238.3,236.5,238.06,33227.0,222.5607,223.2258,221.5396,223.001,33227.0
2022-05-02 10:30:00,238.0,238.56,237.8,237.8,13928.0,222.9448,223.4693,222.7574,222.7574,13928.0
2022-05-02 10:35:00,237.8,237.89,237.19,237.39,19224.0,222.7574,222.8417,222.186,222.3733,19224.0
2022-05-02 10:40:00,237.46,237.96,237.36,237.93,12712.0,222.4389,222.9073,222.3452,222.8792,12712.0
2022-05-02 10:45:00,237.83,238.1,237.58,237.84,6525.0,222.7855,223.0384,222.5513,222.7949,6525.0
2022-05-02 10:50:00,237.85,238.08,237.34,237.62,19793.0,222.8042,223.0197,222.3265,222.5888,19793.0
2022-05-02 10:55:00,237.63,237.75,236.68,236.83,20369.0,222.5982,222.7106,221.7083,221.8488,20369.0
2022-05-02 11:00:00,236.84,236.96,235.95,236.1,16127.0,221.8581,221.9705,221.0244,221.1649,16127.0
2022-05-02 11:05:00,235.97,236.34,235.7,236.03,12731.0,221.0432,221.3898,220.7903,221.0994,12731.0
2022-05-02 11:10:00,236.02,236.17,235.36,235.59,24548.0,221.09,221.2305,220.4718,220.6872,24548.0
2022-05-02 11:15:00,235.68,235.86,235.36,235.37,8441.0,220.7715,220.9401,220.4718,220.4811,8441.0
2022-05-02 11:20:00,235.36,235.55,235.08,235.28,16609.0,220.4718,220.6497,220.2095,220.3968,16609.0
2022-05-02 11:25:00,235.2,235.2,234.42,234.99,14266.0,220.3219,220.3219,219.5912,220.1252,14266.0
2022-05-02 11:30:00,234.9,235.12,234.51,235.03,9333.0,220.0409,220.2469,219.6755,220.1626,9333.0
2022-05-02 11:35:00,235.04,235.77,234.79,234.86,7688.0,220.172,220.8558,219.9378,220.0034,7688.0
2022-05-02 11:40:00,234.73,235.34,234.65,235.31,3658.0,219.8816,220.453,219.8067,220.4249,3658.0
2022-05-02 11:45:00,235.2,235.52,235.12,235.35,2943.0,220.3219,220.6216,220.2469,220.4624,2943.0
2022-05-02 11:50:00,235.34,235.39,235.03,235.03,5498.0,220.453,220.4999,220.1626,220.1626,5498.0
2022-05-02 11:55:00,235.06,235.16,234.7,235.09,16081.0,220.1907,220.2844,219.8535,220.2188,16081.0
2022-05-02 12:00:00,234.98,235.27,234.62,234.71,7688.0,220.1158,220.3875,219.7786,219.8629,7688.0
2022-05-02 12:05:00,234.66,234.89,234.12,234.12,11247.0,219.816,220.0315,219.3102,219.3102,11247.0
2022-05-02 12:10:00,234.19,234.19,233.61,234.14,15911.0,219.3758,219.3758,218.8325,219.3289,15911.0
2022-05-02 12:15:00,234.14,234.85,233.97,234.85,10284.0,219.3289,219.994,219.1697,219.994,10284.0
2022-05-02 12:20:00,234.81,235.11,234.63,234.63,6538.0,219.9566,220.2376,219.7879,219.7879,6538.0
2022-05-02 12:25:00,234.4,234.47,234.15,234.46,5037.0,219.5725,219.6381,219.3383,219.6287,5037.0
2022-05-02 12:30:00,234.49,234.52,234.19,234.43,6303.0,219.6568,219.6849,219.3758,219.6006,6303.0
2022-05-02 12:35:00,234.46,234.52,234.0,234.37,5922.0,219.6287,219.6849,219.1978,219.5444,5922.0
2022-05-02 12:40:00,234.36,234.56,233.94,234.08,8080.0,219.535,219.7224,219.1416,219.2727,8080.0
2022-05-02 12:45:00,234.13,234.26,233.87,234.14,7283.0,219.3196,219.4413,219.076,219.3289,7283.0
2022-05-02 12:50:00,234.14,234.24,233.7,233.83,9694.0,219.3289,219.4226,218.9168,219.0385,9694.0
2022-05-02 12:55:00,233.79,233.96,233.44,233.56,6366.0,219.0011,219.1603,218.6732,218.7856,6366.0
2022-05-02 13:00:00,233.73,233.76,233.22,233.41,4071.0,218.9449,218.973,218.4671,218.6451,4071.0
2022-05-02 13:05:00,233.48,233.94,233.48,233.87,5361.0,218.7107,219.1416,218.7107,219.076,5361.0
2022-05-02 13:10:00,233.75,234.29,233.75,234.2,5563.0,218.9636,219.4694,218.9636,219.3851,5563.0
2022-05-02 13:15:00,234.13,234.18,233.72,234.13,6568.0,219.3196,219.3664,218.9355,219.3196,6568.0
2022-05-02 13:20:00,234.09,234.09,233.8,233.8,2989.0,219.2821,219.2821,219.0104,219.0104,2989.0
2022-05-02 13:25:00,234.03,234.18,233.64,233.95,4179.0,219.2259,219.3664,218.8606,219.151,4179.0
2022-05-02 13:30:00,233.95,233.96,233.13,233.13,4125.0,219.151,219.1603,218.3828,218.3828,4125.0
2022-05-02 13:35:00,233.17,233.27,232.67,232.71,7927.0,218.4203,218.514,217.9519,217.9894,7927.0
2022-05-02 13:40:00,232.84,233.43,232.82,232.97,6303.0,218.1112,218.6638,218.0924,218.2329,6303.0
2022-05-02 13:45:00,232.97,233.12,232.58,232.85,8510.0,218.2329,218.3735,217.8676,218.1205,8510.0
2022-05-02 13:50:00,232.75,232.89,232.54,232.58,9030.0,218.0269,218.158,217.8301,217.8676,9030.0
2022-05-02 13:55:00,232.67,233.09,232.52,232.59,7922.0,217.9519,218.3454,217.8114,217.877,7922.0
2022-05-02 14:00:00,232.58,232.87,232.09,232.83,10082.0,217.8676,218.1393,217.4086,218.1018,10082.0
2022-05-02 14:05:00,232.84,233.38,232.77,232.77,6616.0,218.1112,218.617,218.0456,218.0456,6616.0
2022-05-02 14:10:00,232.61,232.67,232.08,232.19,4313.0,217.8957,217.9519,217.3992,217.5023,4313.0
2022-05-02 14:15:00,232.1,232.16,231.74,231.86,13370.0,217.418,217.4742,217.0808,217.1932,13370.0
2022-05-02 14:20:00,231.88,232.47,231.79,232.2,8501.0,217.2119,217.7646,217.1276,217.5117,8501.0
2022-05-02 14:25:00,232.23,232.32,231.86,231.99,5443.0,217.5398,217.6241,217.1932,217.3149,5443.0
2022-05-02 14:30:00,231.98,231.98,231.46,231.6,16245.0,217.3056,217.3056,216.8185,216.9496,16245.0
2022-05-02 14:35:00,231.56,231.76,231.4,231.59,6673.0,216.9121,217.0995,216.7623,216.9402,6673.0
2022-05-02 14:40:00,231.55,231.63,230.74,231.0,4979.0,216.9028,216.9777,216.144,216.3876,4979.0
2022-05-02 14:45:00,231.08,231.41,230.49,230.76,21107.0,216.4625,216.7716,215.9098,216.1627,21107.0
2022-05-02 14:50:00,230.76,231.39,230.43,231.24,6124.0,216.1627,216.7529,215.8536,216.6124,6124.0
2022-05-02 14:55:00,231.25,231.25,230.72,230.95,9499.0,216.6217,216.6217,216.1253,216.3407,9499.0
2022-05-02 15:00:00,231.04,231.68,231.03,231.68,8226.0,216.425,217.0245,216.4157,217.0245,8226.0
2022-05-02 15:05:00,231.67,232.22,231.61,232.02,7950.0,217.0152,217.5304,216.959,217.343,7950.0
2022-05-02 15:10:00,232.15,232.71,231.98,232.65,11294.0,217.4648,217.9894,217.3056,217.9332,11294.0
2022-05-02 15:15:00,232.73,232.79,232.17,232.47,6667.0,218.0081,218.0643,217.4836,217.7646,6667.0
2022-05-02 15:20:00,232.66,233.29,232.66,233.26,7296.0,217.9426,218.5327,217.9426,218.5046,7296.0
2022-05-02 15:25:00,233.16,233.39,233.09,233.23,7551.0,218.4109,218.6264,218.3454,218.4765,7551.0
2022-05-02 15:30:00,233.36,234.07,233.36,234.03,18617.0,218.5983,219.2634,218.5983,219.2259,18617.0
2022-05-02 15:35:00,234.07,234.25,233.59,233.79,26690.0,219.2634,219.432,218.8137,219.0011,26690.0
2022-05-02 15:40:00,233.79,234.08,233.25,233.36,16021.0,219.0011,219.2727,218.4952,218.5983,16021.0
2022-05-02 15:45:00,233.29,233.98,233.21,233.69,32966.0,218.5327,219.1791,218.4578,218.9074,32966.0
2022-05-02 15:50:00,233.77,233.84,233.24,233.46,54000.0,218.9823,219.0479,218.4859,218.6919,54000.0
2022-05-02 15:55:00,233.44,233.51,233.13,233.25,113070.0,218.6732,218.7388,218.3828,218.4952,113070.0
2022-05-03 09:30:00,234.59,235.64,234.25,235.4,29208.0,219.7505,220.734,219.432,220.5092,29208.0
2022-05-03 09:35:00,235.44,235.94,233.15,233.71,15446.0,220.5467,221.0151,218.4016,218.9261,15446.0
2022-05-03 09:40:00,233.82,234.83,233.82,234.39,6351.0,219.0292,219.9753,219.0292,219.5631,6351.0
2022-05-03 09:45:00,234.26,234.94,233.85,234.52,7830.0,219.4413,220.0783,219.0573,219.6849,7830.0
2022-05-03 09:50:00,234.46,234.69,233.93,234.5,7046.0,219.6287,219.8441,219.1322,219.6662,7046.0
2022-05-03 09:55:00,234.2,234.7,234.07,234.1,8237.0,219.3851,219.8535,219.2634,219.2915,8237.0
2022-05-03 10:00:00,234.27,234.6,233.96,234.36,8111.0,219.4507,219.7598,219.1603,219.535,8111.0
2022-05-03 10:05:00,234.41,234.68,234.18,234.38,6401.0,219.5819,219.8348,219.3664,219.5538,6401.0
2022-05-03 10:10:00,234.61,235.14,233.97,235.14,9585.0,219.7692,220.2657,219.1697,220.2657,9585.0
2022-05-03 10:15:00,235.3,235.36,235.03,235.16,6813.0,220.4156,220.4718,220.1626,220.2844,6813.0
2022-05-03 10:20:00,235.16,235.45,234.71,234.83,4904.0,220.2844,220.5561,219.8629,219.9753,4904.0
2022-05-03 10:25:00,234.89,235.12,234.67,234.68,12100.0,220.0315,220.2469,219.8254,219.8348,12100.0
2022-05-03 10:30:00,234.81,235.45,234.65,234.8,14860.0,219.9566,220.5561,219.8067,219.9472,14860.0
2022-05-03 10:35:00,234.68,234.77,234.45,234.75,6009.0,219.8348,219.9191,219.6193,219.9003,6009.0
2022-05-03 10:40:00,234.78,235.05,234.64,234.64,8157.0,219.9284,220.1814,219.7973,219.7973,8157.0
2022-05-03 10:45:00,234.56,234.6,234.08,234.14,12390.0,219.7224,219.7598,219.2727,219.3289,12390.0
2022-05-03 10:50:00,234.06,234.72,234.03,234.53,8561.0,219.254,219.8722,219.2259,219.6943,8561.0
2022-05-03 10:55:00,234.66,235.05,234.6,234.76,8772.0,219.816,220.1814,219.7598,219.9097,8772.0
2022-05-03 11:00:00,234.72,235.38,234.71,235.34,6625.0,219.8722,220.4905,219.8629,220.453,6625.0
2022-05-03 11:05:00,235.35,235.73,235.35,235.59,9286.0,220.4624,220.8184,220.4624,220.6872,9286.0
2022-05-03 11:10:00,235.51,235.7,235.39,235.52,4645.0,220.6123,220.7903,220.4999,220.6216,4645.0
2022-05-03 11:15:00,235.55,235.84,235.24,235.34,10990.0,220.6497,220.9214,220.3594,220.453,10990.0
2022-05-03 11:20:00,235.35,235.97,235.31,235.84,27764.0,220.4624,221.0432,220.4249,220.9214,27764.0
2022-05-03 11:25:00,235.89,236.67,235.86,236.56,26461.0,220.9682,221.6989,220.9401,221.5959,26461.0
2022-05-03 11:30:00,236.49,236.7,236.42,236.42,9569.0,221.5303,221.727,221.4647,221.4647,9569.0
2022-05-03 11:35:00,236.46,236.49,235.61,235.75,17240.0,221.5022,221.5303,220.7059,220.8371,17240.0
2022-05-03 11:40:00,235.69,235.89,235.52,235.72,13317.0,220.7809,220.9682,220.6216,220.809,13317.0
2022-05-03 11:45:00,235.63,235.8,235.38,235.45,7565.0,220.7247,220.8839,220.4905,220.5561,7565.0
2022-05-03 11:50:00,235.55,235.65,235.21,235.65,5802.0,220.6497,220.7434,220.3312,220.7434,5802.0
2022-05-03 11:55:00,235.61,235.66,235.31,235.64,4801.0,220.7059,220.7528,220.4249,220.734,4801.0
2022-05-03 12:00:00,235.58,236.06,235.57,235.97,6332.0,220.6778,221.1275,220.6685,221.0432,6332.0
2022-05-03 12:05:00,235.9,235.94,234.74,234.75,13097.0,220.9776,221.0151,219.891,219.9003,13097.0
2022-05-03 12:10:00,234.85,235.0,234.6,234.98,14397.0,219.994,220.1345,219.7598,220.1158,14397.0
2022-05-03 12:15:00,234.96,235.0,234.36,234.58,19656.0,220.0971,220.1345,219.535,219.7411,19656.0
2022-05-03 12:20:00,234.64,235.48,234.53,235.42,29882.0,219.7973,220.5842,219.6943,220.528,29882.0
2022-05-03 12:25:00,235.46,235.67,235.16,235.17,15204.0,220.5654,220.7621,220.2844,220.2938,15204.0
2022-05-03 12:30:00,235.09,235.15,234.72,235.03,4910.0,220.2188,220.275,219.8722,220.1626,4910.0
2022-05-03 12:35:00,235.03,235.09,234.11,234.2,19102.0,220.1626,220.2188,219.3008,219.3851,19102.0
2022-05-03 12:40:00,234.19,234.39,233.84,234.09,20754.0,219.3758,219.5631,219.0479,219.2821,20754.0
2022-05-03 12:45:00,234.08,234.16,233.67,234.13,22495.0,219.2727,219.3477,218.8887,219.3196,22495.0
2022-05-03 12:50:00,234.13,235.02,234.12,234.78,9797.0,219.3196,220.1533,219.3102,219.9284,9797.0
2022-05-03 12:55:00,234.58,234.89,234.34,234.53,15619.0,219.7411,220.0315,219.5163,219.6943,15619.0
2022-05-03 13:00:00,234.45,234.75,234.42,234.61,4445.0,219.6193,219.9003,219.5912,219.7692,4445.0
2022-05-03 13:05:00,234.49,235.09,234.37,235.09,10101.0,219.6568,220.2188,219.5444,220.2188,10101.0
2022-05-03 13:10:00,234.97,235.15,234.93,235.0,4006.0,220.1064,220.275,220.069,220.1345,4006.0
2022-05-03 13:15:00,235.01,235.02,234.57,234.62,6182.0,220.1439,220.1533,219.7317,219.7786,6182.0
2022-05-03 13:20:00,234.59,234.66,233.5,233.57,29180.0,219.7505,219.816,218.7294,218.795,29180.0
2022-05-03 13:25:00,233.65,233.87,233.49,233.84,11729.0,218.8699,219.076,218.7201,219.0479,11729.0
2022-05-03 13:30:00,233.88,234.59,233.88,234.54,15532.0,219.0854,219.7505,219.0854,219.7036,15532.0
2022-05-03 13:35:00,234.6,234.73,234.22,234.68,5307.0,219.7598,219.8816,219.4039,219.8348,5307.0
2022-05-03 13:40:00,234.84,234.84,234.59,234.65,3314.0,219.9847,219.9847,219.7505,219.8067,3314.0
2022-05-03 13:45:00,234.72,234.82,234.0,234.07,6389.0,219.8722,219.9659,219.1978,219.2634,6389.0
2022-05-03 13:50:00,234.09,234.31,233.78,233.82,8014.0,219.2821,219.4882,218.9917,219.0292,8014.0
2022-05-03 13:55:00,233.9,234.09,233.86,233.95,3613.0,219.1041,219.2821,219.0666,219.151,3613.0
2022-05-03 14:00:00,233.87,233.87,233.02,233.02,10974.0,219.076,219.076,218.2798,218.2798,10974.0
2022-05-03 14:05:00,233.0,233.2,232.86,232.99,7936.0,218.261,218.4484,218.1299,218.2517,7936.0
2022-05-03 14:10:00,232.87,232.99,232.51,232.8,8382.0,218.1393,218.2517,217.802,218.0737,8382.0
2022-05-03 14:15:00,232.94,233.17,232.84,232.94,5986.0,218.2048,218.4203,218.1112,218.2048,5986.0
2022-05-03 14:20:00,232.94,233.05,232.72,232.79,6542.0,218.2048,218.3079,217.9988,218.0643,6542.0
2022-05-03 14:25:00,232.7,232.79,232.39,232.7,8220.0,217.98,218.0643,217.6896,217.98,8220.0
2022-05-03 14:30:00,232.73,233.35,232.72,233.31,32350.0,218.0081,218.5889,217.9988,218.5514,32350.0
2022-05-03 14:35:00,233.34,233.73,233.19,233.28,7804.0,218.5795,218.9449,218.439,218.5233,7804.0
2022-05-03 14:40:00,233.11,233.45,232.88,233.35,5631.0,218.3641,218.6826,218.1486,218.5889,5631.0
2022-05-03 14:45:00,233.4,233.88,233.19,233.73,8397.0,218.6357,219.0854,218.439,218.9449,8397.0
2022-05-03 14:50:00,233.8,234.16,233.7,234.16,7349.0,219.0104,219.3477,218.9168,219.3477,7349.0
2022-05-03 14:55:00,234.09,234.87,234.07,234.58,78874.0,219.2821,220.0128,219.2634,219.7411,78874.0
2022-05-03 15:00:00,234.59,234.59,234.36,234.44,5000.0,219.7505,219.7505,219.535,219.61,5000.0
2022-05-03 15:05:00,234.22,234.85,234.22,234.73,5751.0,219.4039,219.994,219.4039,219.8816,5751.0
2022-05-03 15:10:00,234.7,234.73,234.37,234.37,4587.0,219.8535,219.8816,219.5444,219.5444,4587.0
2022-05-03 15:15:00,234.39,234.49,234.13,234.2,10317.0,219.5631,219.6568,219.3196,219.3851,10317.0
2022-05-03 15:20:00,234.25,234.44,233.62,233.98,5290.0,219.432,219.61,218.8418,219.1791,5290.0
2022-05-03 15:25:00,233.88,234.04,233.68,233.87,5486.0,219.0854,219.2353,218.898,219.076,5486.0
2022-05-03 15:30:00,233.89,234.22,233.84,234.11,10142.0,219.0947,219.4039,219.0479,219.3008,10142.0
2022-05-03 15:35:00,234.18,234.18,233.51,233.67,10456.0,219.3664,219.3664,218.7388,218.8887,10456.0
2022-05-03 15:40:00,233.67,233.67,233.21,233.36,10866.0,218.8887,218.8887,218.4578,218.5983,10866.0
2022-05-03 15:45:00,233.35,233.62,233.14,233.26,13750.0,218.5889,218.8418,218.3922,218.5046,13750.0
2022-05-03 15:50:00,233.32,233.68,233.02,233.59,28108.0,218.5608,218.898,218.2798,218.8137,28108.0
2022-05-03 15:55:00,233.62,233.65,233.01,233.14,113386.0,218.8418,218.8699,218.2704,218.3922,113386.0
2022-05-04 09:30:00,233.99,235.1,233.99,234.99,20735.0,219.1884,220.2282,219.1884,220.1252,20735.0
2022-05-04 09:35:00,234.94,236.0,234.94,235.81,4606.0,220.0783,221.0713,220.0783,220.8933,4606.0
2022-05-04 09:40:00,235.88,236.16,235.59,235.59,4370.0,220.9589,221.2212,220.6872,220.6872,4370.0
2022-05-04 09:45:00,235.89,235.96,234.02,235.31,21241.0,220.9682,221.0338,219.2165,220.4249,21241.0
2022-05-04 09:50:00,235.16,236.37,235.05,235.88,9095.0,220.2844,221.4179,220.1814,220.9589,9095.0
2022-05-04 09:55:00,235.87,236.1,235.45,235.7,9712.0,220.9495,221.1649,220.5561,220.7903,9712.0
2022-05-04 10:00:00,235.81,235.81,234.81,234.84,6820.0,220.8933,220.8933,219.9566,219.9847,6820.0
2022-05-04 10:05:00,234.73,235.26,234.64,234.82,3638.0,219.8816,220.3781,219.7973,219.9659,3638.0
2022-05-04 10:10:00,234.82,234.93,234.37,234.47,6953.0,219.9659,220.069,219.5444,219.6381,6953.0
2022-05-04 10:15:00,234.46,234.84,234.26,234.84,8479.0,219.6287,219.9847,219.4413,219.9847,8479.0
2022-05-04 10:20:00,234.69,235.32,234.69,235.32,8596.0,219.8441,220.4343,219.8441,220.4343,8596.0
2022-05-04 10:25:00,235.19,235.29,234.95,235.07,8181.0,220.3125,220.4062,220.0877,220.2001,8181.0
2022-05-04 10:30:00,234.99,235.17,234.64,234.64,8705.0,220.1252,220.2938,219.7973,219.7973,8705.0
2022-05-04 10:35:00,234.67,234.98,234.59,234.96,6540.0,219.8254,220.1158,219.7505,220.0971,6540.0
2022-05-04 10:40:00,234.97,235.03,234.54,234.86,38805.0,220.1064,220.1626,219.7036,220.0034,38805.0
2022-05-04 10:45:00,234.86,235.07,234.61,235.04,12237.0,220.0034,220.2001,219.7692,220.172,12237.0
2022-05-04 10:50:00,235.08,235.41,235.04,235.3,7539.0,220.2095,220.5186,220.172,220.4156,7539.0
2022-05-04 10:55:00,235.34,235.79,234.65,235.46,25819.0,220.453,220.8746,219.8067,220.5654,25819.0
2022-05-04 11:00:00,235.35,235.82,232.11,235.82,14705.0,220.4624,220.9027,217.4273,220.9027,14705.0
2022-05-04 11:05:00,236.0,236.56,235.86,236.35,24669.0,221.0713,221.5959,220.9401,221.3991,24669.0
2022-05-04 11:10:00,236.62,236.73,236.14,236.21,7308.0,221.6521,221.7551,221.2024,221.268,7308.0
2022-05-04 11:15:00,236.29,236.66,236.2,236.62,8759.0,221.3429,221.6895,221.2586,221.6521,8759.0
2022-05-04 11:20:00,236.56,236.91,236.49,236.87,9817.0,221.5959,221.9237,221.5303,221.8862,9817.0
2022-05-04 11:25:00,236.88,237.21,236.53,236.53,15754.0,221.8956,222.2047,221.5677,221.5677,15754.0
2022-05-04 11:30:00,236.61,236.61,235.63,235.63,8080.0,221.6427,221.6427,220.7247,220.7247,8080.0
2022-05-04 11:35:00,235.76,236.54,235.42,236.43,6790.0,220.8465,221.5771,220.528,221.4741,6790.0
2022-05-04 11:40:00,236.37,236.6,236.2,236.6,4899.0,221.4179,221.6333,221.2586,221.6333,4899.0
2022-05-04 11:45:00,236.73,237.1,236.67,237.1,4578.0,221.7551,222.1017,221.6989,222.1017,4578.0
2022-05-04 11:50:00,237.02,237.19,236.93,237.02,5541.0,222.0268,222.186,221.9424,222.0268,5541.0
2022-05-04 11:55:00,237.08,237.14,236.65,236.66,6065.0,222.083,222.1392,221.6802,221.6895,6065.0
2022-05-04 12:00:00,236.6,236.99,236.6,236.87,5059.0,221.6333,221.9987,221.6333,221.8862,5059.0
2022-05-04 12:05:00,236.87,237.6,236.81,237.57,11104.0,221.8862,222.5701,221.83,222.542,11104.0
2022-05-04 12:10:00,237.42,238.11,237.35,237.67,41007.0,222.4014,223.0478,222.3359,222.6356,41007.0
2022-05-04 12:15:00,237.66,238.24,237.53,238.15,10123.0,222.6263,223.1696,222.5045,223.0853,10123.0
2022-05-04 12:20:00,238.32,238.49,238.06,238.15,9307.0,223.2445,223.4038,223.001,223.0853,9307.0
2022-05-04 12:25:00,238.19,238.19,237.93,238.12,8745.0,223.1227,223.1227,222.8792,223.0572,8745.0
2022-05-04 12:30:00,238.07,238.37,237.97,238.23,8907.0,223.0103,223.2914,222.9167,223.1602,8907.0
2022-05-04 12:35:00,238.16,238.41,238.03,238.34,5191.0,223.0946,223.3288,222.9729,223.2633,5191.0
2022-05-04 12:40:00,238.33,238.91,238.31,238.74,11759.0,223.2539,223.7972,223.2352,223.6379,11759.0
2022-05-04 12:45:00,238.78,239.31,238.69,239.06,21086.0,223.6754,224.1719,223.5911,223.9377,21086.0
2022-05-04 12:50:00,239.05,239.09,238.88,238.96,6501.0,223.9283,223.9658,223.7691,223.844,6501.0
2022-05-04 12:55:00,239.02,239.09,238.83,239.02,14760.0,223.9002,223.9658,223.7223,223.9002,14760.0
2022-05-04 13:00:00,239.01,239.09,238.55,238.67,9728.0,223.8909,223.9658,223.46,223.5724,9728.0
2022-05-04 13:05:00,238.68,239.09,238.67,238.88,15591.0,223.5817,223.9658,223.5724,223.7691,15591.0
2022-05-04 13:10:00,238.9,238.97,238.51,238.76,3207.0,223.7878,223.8534,223.4225,223.6567,3207.0
2022-05-04 13:15:00,238.72,238.98,238.72,238.85,3296.0,223.6192,223.8628,223.6192,223.741,3296.0
2022-05-04 13:20:00,238.83,238.85,238.36,238.53,7111.0,223.7223,223.741,223.282,223.4412,7111.0
2022-05-04 13:25:00,238.58,238.62,238.34,238.4,5269.0,223.4881,223.5255,223.2633,223.3195,5269.0
2022-05-04 13:30:00,238.42,238.58,238.41,238.5,13079.0,223.3382,223.4881,223.3288,223.4131,13079.0
2022-05-04 13:35:00,238.57,238.57,238.17,238.44,11111.0,223.4787,223.4787,223.104,223.3569,11111.0
2022-05-04 13:40:00,238.53,238.75,238.34,238.73,11092.0,223.4412,223.6473,223.2633,223.6286,11092.0
2022-05-04 13:45:00,238.66,238.83,238.52,238.81,11484.0,223.563,223.7223,223.4319,223.7035,11484.0
2022-05-04 13:50:00,238.76,238.9,238.7,238.8,10672.0,223.6567,223.7878,223.6005,223.6942,10672.0
2022-05-04 13:55:00,238.7,239.21,238.7,238.96,14622.0,223.6005,224.0782,223.6005,223.844,14622.0
2022-05-04 14:00:00,238.95,239.69,238.53,239.28,20374.0,223.8347,224.5279,223.4412,224.1438,20374.0
2022-05-04 14:05:00,239.53,239.76,238.94,239.52,13885.0,224.378,224.5934,223.8253,224.3686,13885.0
2022-05-04 14:10:00,239.49,239.92,239.45,239.61,13876.0,224.3405,224.7433,224.303,224.4529,13876.0
2022-05-04 14:15:00,239.52,239.69,239.19,239.42,10946.0,224.3686,224.5279,224.0595,224.2749,10946.0
2022-05-04 14:20:00,239.39,239.5,238.86,239.43,12076.0,224.2468,224.3499,223.7504,224.2843,12076.0
2022-05-04 14:25:00,239.72,240.5,239.69,240.36,15213.0,224.556,225.2866,224.5279,225.1555,15213.0
2022-05-04 14:30:00,240.38,240.51,238.68,238.99,23217.0,225.1742,225.296,223.5817,223.8721,23217.0
2022-05-04 14:35:00,238.96,239.82,238.82,239.2,18668.0,223.844,224.6496,223.7129,224.0689,18668.0
2022-05-04 14:40:00,239.2,240.6,239.1,240.13,19731.0,224.0689,225.3803,223.9752,224.94,19731.0
2022-05-04 14:45:00,240.33,240.92,240.03,240.75,11783.0,225.1274,225.68,224.8463,225.5208,11783.0
2022-05-04 14:50:00,240.66,241.27,240.43,241.27,8781.0,225.4365,226.0079,225.221,226.0079,8781.0
2022-05-04 14:55:00,241.39,241.64,241.15,241.38,8558.0,226.1203,226.3545,225.8955,226.111,8558.0
2022-05-04 15:00:00,241.36,241.49,241.1,241.27,9851.0,226.0922,226.214,225.8487,226.0079,9851.0
2022-05-04 15:05:00,241.32,241.37,241.16,241.25,10889.0,226.0547,226.1016,225.9049,225.9892,10889.0
2022-05-04 15:10:00,241.34,241.36,241.09,241.15,14530.0,226.0735,226.0922,225.8393,225.8955,14530.0
2022-05-04 15:15:00,241.14,241.22,240.59,240.68,15528.0,225.8861,225.9611,225.3709,225.4552,15528.0
2022-05-04 15:20:00,240.8,241.49,240.8,241.49,11848.0,225.5676,226.214,225.5676,226.214,11848.0
2022-05-04 15:25:00,241.45,241.79,241.24,241.77,10690.0,226.1765,226.495,225.9798,226.4763,10690.0
2022-05-04 15:30:00,241.97,242.7,241.77,242.67,19050.0,226.6636,227.3475,226.4763,227.3193,19050.0
2022-05-04 15:35:00,242.67,242.99,242.53,242.9,17303.0,227.3193,227.6191,227.1882,227.5348,17303.0
2022-05-04 15:40:00,242.84,243.02,242.59,243.02,16133.0,227.4786,227.6472,227.2444,227.6472,16133.0
2022-05-04 15:45:00,243.05,243.17,242.36,243.05,26481.0,227.6753,227.7877,227.029,227.6753,26481.0
2022-05-04 15:50:00,243.13,243.36,242.83,242.98,24248.0,227.7503,227.9657,227.4692,227.6097,24248.0
2022-05-04 15:55:00,242.92,243.21,242.72,242.99,74675.0,227.5535,227.8252,227.3662,227.6191,74675.0
2022-05-05 09:30:00,242.46,243.54,242.3,243.39,28600.0,227.1226,228.1343,226.9728,227.9938,28600.0
2022-05-05 09:35:00,242.99,244.15,242.99,243.53,7136.0,227.6191,228.7057,227.6191,228.1249,7136.0
2022-05-05 09:40:00,243.38,244.11,242.61,242.78,14163.0,227.9844,228.6683,227.2631,227.4224,14163.0
2022-05-05 09:45:00,243.04,243.87,242.88,243.08,8156.0,227.6659,228.4434,227.5161,227.7034,8156.0
2022-05-05 09:50:00,243.3,243.48,242.94,243.15,13870.0,227.9095,228.0781,227.5723,227.769,13870.0
2022-05-05 09:55:00,243.38,243.44,242.42,242.57,3568.0,227.9844,228.0406,227.0852,227.2257,3568.0
2022-05-05 10:00:00,242.75,242.75,242.21,242.21,3243.0,227.3943,227.3943,226.8884,226.8884,3243.0
2022-05-05 10:05:00,242.18,242.18,241.03,241.41,7316.0,226.8603,226.8603,225.7831,226.1391,7316.0
2022-05-05 10:10:00,241.25,241.84,240.54,241.59,8746.0,225.9892,226.5419,225.3241,226.3077,8746.0
2022-05-05 10:15:00,241.58,242.1,241.46,241.94,6453.0,226.2983,226.7854,226.1859,226.6355,6453.0
2022-05-05 10:20:00,241.93,242.06,241.28,241.68,4895.0,226.6262,226.7479,226.0173,226.392,4895.0
2022-05-05 10:25:00,241.71,242.17,241.71,242.0,4502.0,226.4201,226.851,226.4201,226.6917,4502.0
2022-05-05 10:30:00,242.15,242.57,241.64,242.56,21832.0,226.8322,227.2257,226.3545,227.2163,21832.0
2022-05-05 10:35:00,242.43,243.48,242.29,243.16,18962.0,227.0945,228.0781,226.9634,227.7784,18962.0
2022-05-05 10:40:00,243.15,243.17,242.41,243.17,11547.0,227.769,227.7877,227.0758,227.7877,11547.0
2022-05-05 10:45:00,243.05,243.06,241.27,241.32,11997.0,227.6753,227.6847,226.0079,226.0547,11997.0
2022-05-05 10:50:00,241.31,241.8,240.98,241.77,4525.0,226.0454,226.5044,225.7363,226.4763,4525.0
2022-05-05 10:55:00,241.94,242.3,241.67,242.12,5244.0,226.6355,226.9728,226.3826,226.8041,5244.0
2022-05-05 11:00:00,242.13,242.4,241.81,241.86,8366.0,226.8135,227.0664,226.5138,226.5606,8366.0
2022-05-05 11:05:00,241.77,241.9,240.66,240.66,7221.0,226.4763,226.5981,225.4365,225.4365,7221.0
2022-05-05 11:10:00,240.66,240.8,240.01,240.26,12590.0,225.4365,225.5676,224.8276,225.0618,12590.0
2022-05-05 11:15:00,240.21,240.28,239.67,239.67,10114.0,225.015,225.0805,224.5091,224.5091,10114.0
2022-05-05 11:20:00,239.66,240.39,239.45,240.03,17377.0,224.4998,225.1836,224.303,224.8463,17377.0
2022-05-05 11:25:00,240.14,240.49,240.13,240.28,12803.0,224.9494,225.2772,224.94,225.0805,12803.0
2022-05-05 11:30:00,240.35,240.8,239.99,240.59,18715.0,225.1461,225.5676,224.8089,225.3709,18715.0
2022-05-05 11:35:00,240.56,241.75,240.52,241.64,13390.0,225.3428,226.4575,225.3054,226.3545,13390.0
2022-05-05 11:40:00,241.65,241.76,241.31,241.7,13710.0,226.3639,226.4669,226.0454,226.4107,13710.0
2022-05-05 11:45:00,241.61,241.61,240.49,240.87,13444.0,226.3264,226.3264,225.2772,225.6332,13444.0
2022-05-05 11:50:00,240.81,240.81,239.97,239.98,7303.0,225.577,225.577,224.7901,224.7995,7303.0
2022-05-05 11:55:00,240.13,240.49,240.06,240.35,20954.0,224.94,225.2772,224.8745,225.1461,20954.0
2022-05-05 12:00:00,240.33,240.34,239.47,239.78,9622.0,225.1274,225.1367,224.3218,224.6122,9622.0
2022-05-05 12:05:00,239.9,240.74,239.9,240.74,8724.0,224.7246,225.5114,224.7246,225.5114,8724.0
2022-05-05 12:10:00,240.64,241.32,240.5,241.25,10392.0,225.4178,226.0547,225.2866,225.9892,10392.0
2022-05-05 12:15:00,241.14,241.55,240.99,241.48,20419.0,225.8861,226.2702,225.7456,226.2046,20419.0
2022-05-05 12:20:00,241.5,241.52,240.56,240.56,16083.0,226.2234,226.2421,225.3428,225.3428,16083.0
2022-05-05 12:25:00,240.66,241.35,240.66,241.23,4325.0,225.4365,226.0828,225.4365,225.9704,4325.0
2022-05-05 12:30:00,241.2,241.53,241.07,241.53,10739.0,225.9423,226.2515,225.8206,226.2515,10739.0
2022-05-05 12:35:00,241.37,241.5,240.68,241.11,7308.0,226.1016,226.2234,225.4552,225.858,7308.0
2022-05-05 12:40:00,241.0,241.48,240.85,241.47,12586.0,225.755,226.2046,225.6145,226.1953,12586.0
2022-05-05 12:45:00,241.44,241.5,241.05,241.11,18738.0,226.1672,226.2234,225.8018,225.858,18738.0
2022-05-05 12:50:00,241.23,241.59,241.21,241.42,11888.0,225.9704,226.3077,225.9517,226.1484,11888.0
2022-05-05 12:55:00,241.49,241.58,241.25,241.5,13763.0,226.214,226.2983,225.9892,226.2234,13763.0
2022-05-05 13:00:00,241.52,241.95,241.42,241.94,11806.0,226.2421,226.6449,226.1484,226.6355,11806.0
2022-05-05 13:05:00,241.93,242.25,241.83,242.08,5843.0,226.6262,226.9259,226.5325,226.7667,5843.0
2022-05-05 13:10:00,242.16,242.28,241.47,241.47,7535.0,226.8416,226.954,226.1953,226.1953,7535.0
2022-05-05 13:15:00,241.56,241.66,240.72,241.06,11596.0,226.2796,226.3732,225.4927,225.8112,11596.0
2022-05-05 13:20:00,241.02,241.45,240.95,241.18,4595.0,225.7737,226.1765,225.7082,225.9236,4595.0
2022-05-05 13:25:00,241.11,241.35,240.75,241.27,10578.0,225.858,226.0828,225.5208,226.0079,10578.0
2022-05-05 13:30:00,241.21,241.24,240.62,241.23,8430.0,225.9517,225.9798,225.399,225.9704,8430.0
2022-05-05 13:35:00,241.27,242.04,241.11,241.69,11931.0,226.0079,226.7292,225.858,226.4013,11931.0
2022-05-05 13:40:00,241.66,242.23,241.48,241.92,4565.0,226.3732,226.9072,226.2046,226.6168,4565.0
2022-05-05 13:45:00,242.03,242.09,241.6,241.68,6013.0,226.7198,226.776,226.317,226.392,6013.0
2022-05-05 13:50:00,241.66,241.66,241.34,241.45,5857.0,226.3732,226.3732,226.0735,226.1765,5857.0
2022-05-05 13:55:00,241.41,241.65,241.14,241.62,7177.0,226.1391,226.3639,225.8861,226.3358,7177.0
2022-05-05 14:00:00,241.53,241.53,241.15,241.41,4861.0,226.2515,226.2515,225.8955,226.1391,4861.0
2022-05-05 14:05:00,241.61,241.75,241.35,241.54,6335.0,226.3264,226.4575,226.0828,226.2608,6335.0
2022-05-05 14:10:00,241.51,241.52,240.94,241.05,10971.0,226.2327,226.2421,225.6988,225.8018,10971.0
2022-05-05 14:15:00,241.11,242.34,241.06,242.27,15088.0,225.858,227.0102,225.8112,226.9447,15088.0
2022-05-05 14:20:00,242.38,242.66,241.72,242.08,43952.0,227.0477,227.31,226.4294,226.7667,43952.0
2022-05-05 14:25:00,242.02,242.34,241.62,241.62,23404.0,226.7105,227.0102,226.3358,226.3358,23404.0
2022-05-05 14:30:00,241.61,241.65,240.72,240.84,7835.0,226.3264,226.3639,225.4927,225.6051,7835.0
2022-05-05 14:35:00,240.7,240.96,240.37,240.95,11328.0,225.474,225.7175,225.1648,225.7082,11328.0
2022-05-05 14:40:00,240.92,241.0,240.61,240.88,15446.0,225.68,225.755,225.3897,225.6426,15446.0
2022-05-05 14:45:00,240.84,241.22,240.84,240.97,9707.0,225.6051,225.9611,225.6051,225.7269,9707.0
2022-05-05 14:50:00,240.98,242.28,240.93,240.93,15768.0,225.7363,226.954,225.6894,225.6894,15768.0
2022-05-05 14:55:00,240.87,241.03,240.67,241.01,9094.0,225.6332,225.7831,225.4459,225.7644,9094.0
2022-05-05 15:00:00,240.95,240.99,240.57,240.61,11174.0,225.7082,225.7456,225.3522,225.3897,11174.0
2022-05-05 15:05:00,240.69,240.8,240.33,240.45,12176.0,225.4646,225.5676,225.1274,225.2398,12176.0
2022-05-05 15:10:00,240.45,240.65,239.95,240.02,12309.0,225.2398,225.4271,224.7714,224.837,12309.0
2022-05-05 15:15:00,240.04,240.18,239.65,239.83,12782.0,224.8557,224.9869,224.4904,224.659,12782.0
2022-05-05 15:20:00,239.78,239.78,239.24,239.42,10585.0,224.6122,224.6122,224.1063,224.2749,10585.0
2022-05-05 15:25:00,239.42,239.75,238.43,238.69,19614.0,224.2749,224.5841,223.3476,223.5911,19614.0
2022-05-05 15:30:00,238.55,238.99,238.12,238.85,21458.0,223.46,223.8721,223.0572,223.741,21458.0
2022-05-05 15:35:00,238.87,239.24,238.36,238.7,20120.0,223.7597,224.1063,223.282,223.6005,20120.0
2022-05-05 15:40:00,238.79,239.33,238.7,238.85,16343.0,223.6848,224.1906,223.6005,223.741,16343.0
2022-05-05 15:45:00,238.92,239.3,238.0,238.24,24166.0,223.8066,224.1625,222.9448,223.1696,24166.0
2022-05-05 15:50:00,238.39,239.95,238.39,239.03,58237.0,223.3101,224.7714,223.3101,223.9096,58237.0
2022-05-05 15:55:00,239.14,239.43,238.68,239.3,139283.0,224.0126,224.2843,223.5817,224.1625,139283.0
2022-05-06 09:30:00,238.4,240.78,238.4,240.78,40742.0,223.3195,225.5489,223.3195,225.5489,40742.0
2022-05-06 09:35:00,240.71,240.93,238.93,239.4,7343.0,225.4833,225.6894,223.8159,224.2562,7343.0
2022-05-06 09:40:00,239.47,239.47,238.24,239.26,11669.0,224.3218,224.3218,223.1696,224.1251,11669.0
2022-05-06 09:45:00,239.4,239.5,238.39,238.65,8738.0,224.2562,224.3499,223.3101,223.5536,8738.0
2022-05-06 09:50:00,238.88,239.25,238.42,238.71,16136.0,223.7691,224.1157,223.3382,223.6098,16136.0
2022-05-06 09:55:00,238.54,238.83,237.99,237.99,16543.0,223.4506,223.7223,222.9354,222.9354,16543.0
2022-05-06 10:00:00,238.14,238.62,237.7,238.17,19992.0,223.0759,223.5255,222.6637,223.104,19992.0
2022-05-06 10:05:00,238.0,238.85,237.99,238.36,12202.0,222.9448,223.741,222.9354,223.282,12202.0
2022-05-06 10:10:00,238.4,238.4,237.25,237.25,8153.0,223.3195,223.3195,222.2422,222.2422,8153.0
2022-05-06 10:15:00,237.19,237.38,236.77,236.92,6804.0,222.186,222.364,221.7926,221.9331,6804.0
2022-05-06 10:20:00,236.79,237.61,236.79,237.08,11371.0,221.8113,222.5794,221.8113,222.083,11371.0
2022-05-06 10:25:00,236.93,237.44,236.63,237.09,10047.0,221.9424,222.4202,221.6614,222.0923,10047.0
2022-05-06 10:30:00,236.92,237.23,236.54,236.8,6386.0,221.9331,222.2235,221.5771,221.8207,6386.0
2022-05-06 10:35:00,236.68,236.68,236.0,236.3,6631.0,221.7083,221.7083,221.0713,221.3523,6631.0
2022-05-06 10:40:00,236.42,236.65,236.18,236.61,4314.0,221.4647,221.6802,221.2399,221.6427,4314.0
2022-05-06 10:45:00,236.47,237.75,236.47,237.44,9678.0,221.5115,222.7106,221.5115,222.4202,9678.0
2022-05-06 10:50:00,237.62,237.62,236.88,237.37,10514.0,222.5888,222.5888,221.8956,222.3546,10514.0
2022-05-06 10:55:00,237.4,238.21,237.32,237.72,11360.0,222.3827,223.1415,222.3078,222.6825,11360.0
2022-05-06 11:00:00,237.86,238.3,237.56,237.95,18313.0,222.8136,223.2258,222.5326,222.8979,18313.0
2022-05-06 11:05:00,237.92,238.32,237.91,238.12,5562.0,222.8698,223.2445,222.8605,223.0572,5562.0
2022-05-06 11:10:00,238.12,238.56,237.67,238.37,12945.0,223.0572,223.4693,222.6356,223.2914,12945.0
2022-05-06 11:15:00,238.49,239.16,238.4,238.72,5810.0,223.4038,224.0314,223.3195,223.6192,5810.0
2022-05-06 11:20:00,238.53,239.13,238.53,238.73,6201.0,223.4412,224.0033,223.4412,223.6286,6201.0
2022-05-06 11:25:00,238.77,238.95,238.55,238.77,4096.0,223.6661,223.8347,223.46,223.6661,4096.0
2022-05-06 11:30:00,238.7,238.83,238.24,238.45,6888.0,223.6005,223.7223,223.1696,223.3663,6888.0
2022-05-06 11:35:00,238.33,238.35,237.97,238.11,5844.0,223.2539,223.2726,222.9167,223.0478,5844.0
2022-05-06 11:40:00,238.11,238.34,238.0,238.32,9583.0,223.0478,223.2633,222.9448,223.2445,9583.0
2022-05-06 11:45:00,238.15,238.56,238.02,238.56,14629.0,223.0853,223.4693,222.9635,223.4693,14629.0
2022-05-06 11:50:00,238.54,238.8,238.0,238.03,6184.0,223.4506,223.6942,222.9448,222.9729,6184.0
2022-05-06 11:55:00,237.93,238.75,237.91,238.45,15489.0,222.8792,223.6473,222.8605,223.3663,15489.0
2022-05-06 12:00:00,238.43,238.87,238.29,238.77,5306.0,223.3476,223.7597,223.2164,223.6661,5306.0
2022-05-06 12:05:00,238.98,239.55,238.9,239.28,5574.0,223.8628,224.3967,223.7878,224.1438,5574.0
2022-05-06 12:10:00,239.19,239.31,238.41,238.43,10014.0,224.0595,224.1719,223.3288,223.3476,10014.0
2022-05-06 12:15:00,238.43,238.63,238.04,238.29,11255.0,223.3476,223.5349,222.9822,223.2164,11255.0
2022-05-06 12:20:00,238.22,238.63,238.12,238.37,13309.0,223.1508,223.5349,223.0572,223.2914,13309.0
2022-05-06 12:25:00,238.44,238.54,238.01,238.26,6849.0,223.3569,223.4506,222.9541,223.1883,6849.0
2022-05-06 12:30:00,238.48,238.51,238.06,238.47,4716.0,223.3944,223.4225,223.001,223.385,4716.0
2022-05-06 12:35:00,238.5,238.6,237.88,238.26,7253.0,223.4131,223.5068,222.8324,223.1883,7253.0
2022-05-06 12:40:00,238.11,238.36,237.99,238.15,7122.0,223.0478,223.282,222.9354,223.0853,7122.0
2022-05-06 12:45:00,238.32,238.35,237.95,237.98,6886.0,223.2445,223.2726,222.8979,222.926,6886.0
2022-05-06 12:50:00,238.08,238.23,237.73,238.15,10315.0,223.0197,223.1602,222.6918,223.0853,10315.0
2022-05-06 12:55:00,238.15,238.3,238.0,238.14,22686.0,223.0853,223.2258,222.9448,223.0759,22686.0
2022-05-06 13:00:00,238.15,238.73,238.05,238.7,8683.0,223.0853,223.6286,222.9916,223.6005,8683.0
2022-05-06 13:05:00,238.65,238.76,238.26,238.74,3320.0,223.5536,223.6567,223.1883,223.6379,3320.0
2022-05-06 13:10:00,238.63,238.81,238.6,238.8,1507.0,223.5349,223.7035,223.5068,223.6942,1507.0
2022-05-06 13:15:00,238.88,238.97,238.42,238.42,6712.0,223.7691,223.8534,223.3382,223.3382,6712.0
2022-05-06 13:20:00,238.4,238.63,238.06,238.58,31748.0,223.3195,223.5349,223.001,223.4881,31748.0
2022-05-06 13:25:00,238.52,238.74,238.31,238.64,8079.0,223.4319,223.6379,223.2352,223.5443,8079.0
2022-05-06 13:30:00,238.6,239.06,238.6,238.89,5641.0,223.5068,223.9377,223.5068,223.7785,5641.0
2022-05-06 13:35:00,238.97,239.21,238.45,238.7,8771.0,223.8534,224.0782,223.3663,223.6005,8771.0
2022-05-06 13:40:00,238.74,239.09,238.45,238.86,5378.0,223.6379,223.9658,223.3663,223.7504,5378.0
2022-05-06 13:45:00,238.94,239.01,238.63,238.79,3368.0,223.8253,223.8909,223.5349,223.6848,3368.0
2022-05-06 13:50:00,238.91,238.92,238.54,238.7,8804.0,223.7972,223.8066,223.4506,223.6005,8804.0
2022-05-06 13:55:00,238.66,238.95,238.65,238.83,4401.0,223.563,223.8347,223.5536,223.7223,4401.0
2022-05-06 14:00:00,238.76,238.9,238.45,238.45,4316.0,223.6567,223.7878,223.3663,223.3663,4316.0
2022-05-06 14:05:00,238.31,238.46,237.96,238.34,8280.0,223.2352,223.3757,222.9073,223.2633,8280.0
2022-05-06 14:10:00,238.48,238.86,238.39,238.5,7944.0,223.3944,223.7504,223.3101,223.4131,7944.0
2022-05-06 14:15:00,238.68,238.85,238.53,238.54,4050.0,223.5817,223.741,223.4412,223.4506,4050.0
2022-05-06 14:20:00,238.42,238.45,238.13,238.23,9015.0,223.3382,223.3663,223.0665,223.1602,9015.0
2022-05-06 14:25:00,238.27,238.35,237.74,237.74,6225.0,223.1977,223.2726,222.7012,222.7012,6225.0
2022-05-06 14:30:00,237.56,237.66,237.23,237.36,2101.0,222.5326,222.6263,222.2235,222.3452,2101.0
2022-05-06 14:35:00,237.47,237.56,237.29,237.29,1234.0,222.4483,222.5326,222.2797,222.2797,1234.0
2022-05-06 14:40:00,237.52,237.72,237.44,237.44,2498.0,222.4951,222.6825,222.4202,222.4202,2498.0
2022-05-06 14:45:00,237.44,237.76,237.27,237.76,3445.0,222.4202,222.7199,222.2609,222.7199,3445.0
2022-05-06 14:50:00,237.77,238.21,237.76,238.14,4035.0,222.7293,223.1415,222.7199,223.0759,4035.0
2022-05-06 14:55:00,238.23,238.32,237.95,238.07,2827.0,223.1602,223.2445,222.8979,223.0103,2827.0
2022-05-06 15:00:00,237.78,237.91,237.5,237.83,5973.0,222.7387,222.8605,222.4764,222.7855,5973.0
2022-05-06 15:05:00,237.83,237.92,237.31,237.31,2656.0,222.7855,222.8698,222.2984,222.2984,2656.0
2022-05-06 15:10:00,237.4,237.55,237.38,237.38,2667.0,222.3827,222.5232,222.364,222.364,2667.0
2022-05-06 15:15:00,237.26,237.6,237.16,237.6,4225.0,222.2516,222.5701,222.1579,222.5701,4225.0
2022-05-06 15:20:00,237.43,237.54,237.23,237.4,4090.0,222.4108,222.5139,222.2235,222.3827,4090.0
2022-05-06 15:25:00,237.55,237.84,237.27,237.76,6036.0,222.5232,222.7949,222.2609,222.7199,6036.0
2022-05-06 15:30:00,237.71,238.32,237.7,238.32,13425.0,222.6731,223.2445,222.6637,223.2445,13425.0
2022-05-06 15:35:00,238.32,239.14,238.32,239.07,15703.0,223.2445,224.0126,223.2445,223.9471,15703.0
2022-05-06 15:40:00,238.94,239.22,238.72,239.07,18202.0,223.8253,224.0876,223.6192,223.9471,18202.0
2022-05-06 15:45:00,239.11,239.72,238.89,239.58,10565.0,223.9845,224.556,223.7785,224.4248,10565.0
2022-05-06 15:50:00,239.69,239.96,239.34,239.4,17753.0,224.5279,224.7808,224.2,224.2562,17753.0
2022-05-06 15:55:00,239.38,239.65,239.12,239.6,42055.0,224.2375,224.4904,223.9939,224.4435,42055.0
2022-05-09 09:30:00,237.98,238.29,236.75,237.31,30186.0,222.926,223.2164,221.7738,222.2984,30186.0
2022-05-09 09:35:00,237.49,237.49,235.24,237.04,9939.0,222.467,222.467,220.3594,222.0455,9939.0
2022-05-09 09:40:00,236.7,236.7,235.17,235.79,7752.0,221.727,221.727,220.2938,220.8746,7752.0
2022-05-09 09:45:00,235.88,236.08,235.4,235.68,6852.0,220.9589,221.1462,220.5092,220.7715,6852.0
2022-05-09 09:50:00,235.28,236.95,235.26,236.53,4450.0,220.3968,221.9612,220.3781,221.5677,4450.0
2022-05-09 09:55:00,236.44,236.8,236.35,236.78,4046.0,221.4834,221.8207,221.3991,221.8019,4046.0
2022-05-09 10:00:00,236.63,236.82,236.06,236.06,5163.0,221.6614,221.8394,221.1275,221.1275,5163.0
2022-05-09 10:05:00,236.06,236.21,234.65,234.76,12990.0,221.1275,221.268,219.8067,219.9097,12990.0
2022-05-09 10:10:00,234.8,236.54,234.64,235.79,13701.0,219.9472,221.5771,219.7973,220.8746,13701.0
2022-05-09 10:15:00,236.04,236.54,235.89,235.89,5253.0,221.1087,221.5771,220.9682,220.9682,5253.0
2022-05-09 10:20:00,235.77,235.78,234.84,234.85,5180.0,220.8558,220.8652,219.9847,219.994,5180.0
2022-05-09 10:25:00,234.81,235.15,234.74,234.83,9145.0,219.9566,220.275,219.891,219.9753,9145.0
2022-05-09 10:30:00,234.72,235.28,234.65,235.28,8813.0,219.8722,220.3968,219.8067,220.3968,8813.0
2022-05-09 10:35:00,235.44,235.52,234.12,234.32,20691.0,220.5467,220.6216,219.3102,219.4975,20691.0
2022-05-09 10:40:00,234.35,234.66,233.76,233.91,17557.0,219.5256,219.816,218.973,219.1135,17557.0
2022-05-09 10:45:00,233.9,234.41,233.9,234.26,8088.0,219.1041,219.5819,219.1041,219.4413,8088.0
2022-05-09 10:50:00,234.18,234.44,233.52,233.52,5781.0,219.3664,219.61,218.7482,218.7482,5781.0
2022-05-09 10:55:00,233.42,233.66,233.03,233.49,16326.0,218.6545,218.8793,218.2891,218.7201,16326.0
2022-05-09 11:00:00,233.31,233.97,232.88,233.19,13094.0,218.5514,219.1697,218.1486,218.439,13094.0
2022-05-09 11:05:00,233.2,233.5,232.72,233.33,16075.0,218.4484,218.7294,217.9988,218.5702,16075.0
2022-05-09 11:10:00,233.2,233.49,232.69,233.04,12743.0,218.4484,218.7201,217.9707,218.2985,12743.0
2022-05-09 11:15:00,233.04,233.25,232.1,232.39,25479.0,218.2985,218.4952,217.418,217.6896,25479.0
2022-05-09 11:20:00,232.4,232.7,232.11,232.15,10626.0,217.699,217.98,217.4273,217.4648,10626.0
2022-05-09 11:25:00,232.12,232.13,231.4,231.58,13898.0,217.4367,217.4461,216.7623,216.9309,13898.0
2022-05-09 11:30:00,231.53,231.63,231.31,231.56,10404.0,216.884,216.9777,216.678,216.9121,10404.0
2022-05-09 11:35:00,231.51,231.93,231.29,231.93,10940.0,216.8653,217.2587,216.6592,217.2587,10940.0
2022-05-09 11:40:00,231.92,232.16,231.64,232.02,9997.0,217.2494,217.4742,216.9871,217.343,9997.0
2022-05-09 11:45:00,232.0,232.02,231.36,231.49,9181.0,217.3243,217.343,216.7248,216.8466,9181.0
2022-05-09 11:50:00,231.57,232.16,231.57,232.15,5658.0,216.9215,217.4742,216.9215,217.4648,5658.0
2022-05-09 11:55:00,232.12,232.19,231.72,231.75,6226.0,217.4367,217.5023,217.062,217.0901,6226.0
2022-05-09 12:00:00,231.76,231.89,230.65,230.76,17132.0,217.0995,217.2213,216.0597,216.1627,17132.0
2022-05-09 12:05:00,230.77,231.83,230.68,231.51,11510.0,216.1721,217.1651,216.0878,216.8653,11510.0
2022-05-09 12:10:00,231.67,232.11,231.64,231.93,11248.0,217.0152,217.4273,216.9871,217.2587,11248.0
2022-05-09 12:15:00,231.93,232.41,231.93,231.98,7705.0,217.2587,217.7084,217.2587,217.3056,7705.0
2022-05-09 12:20:00,231.91,232.18,231.49,232.16,6974.0,217.24,217.4929,216.8466,217.4742,6974.0
2022-05-09 12:25:00,232.22,232.25,231.68,231.93,6721.0,217.5304,217.5585,217.0245,217.2587,6721.0
2022-05-09 12:30:00,231.93,231.93,231.26,231.37,8815.0,217.2587,217.2587,216.6311,216.7342,8815.0
2022-05-09 12:35:00,231.27,231.49,230.76,230.8,12510.0,216.6405,216.8466,216.1627,216.2002,12510.0
2022-05-09 12:40:00,230.82,230.96,230.65,230.67,9134.0,216.2189,216.3501,216.0597,216.0784,9134.0
2022-05-09 12:45:00,230.67,230.81,230.46,230.46,8655.0,216.0784,216.2096,215.8817,215.8817,8655.0
2022-05-09 12:50:00,230.49,230.57,230.27,230.37,9497.0,215.9098,215.9848,215.7037,215.7974,9497.0
2022-05-09 12:55:00,230.31,230.65,230.25,230.59,7564.0,215.7412,216.0597,215.685,216.0035,7564.0
2022-05-09 13:00:00,230.67,230.7,230.37,230.62,10286.0,216.0784,216.1065,215.7974,216.0316,10286.0
2022-05-09 13:05:00,230.53,230.78,230.49,230.68,7775.0,215.9473,216.1815,215.9098,216.0878,7775.0
2022-05-09 13:10:00,230.68,230.73,230.49,230.57,4413.0,216.0878,216.1346,215.9098,215.9848,4413.0
2022-05-09 13:15:00,230.67,231.24,230.61,231.24,7665.0,216.0784,216.6124,216.0222,216.6124,7665.0
2022-05-09 13:20:00,231.16,231.29,231.08,231.17,10322.0,216.5374,216.6592,216.4625,216.5468,10322.0
2022-05-09 13:25:00,231.16,231.65,231.16,231.65,8337.0,216.5374,216.9964,216.5374,216.9964,8337.0
2022-05-09 13:30:00,231.64,231.76,231.25,231.33,11102.0,216.9871,217.0995,216.6217,216.6967,11102.0
2022-05-09 13:35:00,231.29,231.45,231.19,231.4,7550.0,216.6592,216.8091,216.5655,216.7623,7550.0
2022-05-09 13:40:00,231.36,232.26,231.35,232.24,8298.0,216.7248,217.5679,216.7154,217.5491,8298.0
2022-05-09 13:45:00,232.27,232.49,231.94,232.18,6135.0,217.5772,217.7833,217.2681,217.4929,6135.0
2022-05-09 13:50:00,231.85,231.98,230.95,231.17,7195.0,217.1838,217.3056,216.3407,216.5468,7195.0
2022-05-09 13:55:00,231.21,231.62,231.14,231.36,10389.0,216.5843,216.9683,216.5187,216.7248,10389.0
2022-05-09 14:00:00,231.36,231.8,231.3,231.45,8307.0,216.7248,217.137,216.6686,216.8091,8307.0
2022-05-09 14:05:00,231.43,231.56,230.88,230.88,13889.0,216.7904,216.9121,216.2752,216.2752,13889.0
2022-05-09 14:10:00,230.85,231.46,230.67,231.22,20376.0,216.2471,216.8185,216.0784,216.5936,20376.0
2022-05-09 14:15:00,231.36,231.51,231.16,231.43,9970.0,216.7248,216.8653,216.5374,216.7904,9970.0
2022-05-09 14:20:00,231.5,231.63,231.15,231.33,7380.0,216.8559,216.9777,216.5281,216.6967,7380.0
2022-05-09 14:25:00,231.26,231.26,230.62,230.89,11675.0,216.6311,216.6311,216.0316,216.2845,11675.0
2022-05-09 14:30:00,230.86,231.04,230.39,230.87,7924.0,216.2564,216.425,215.8161,216.2658,7924.0
2022-05-09 14:35:00,230.87,231.27,230.8,230.88,7506.0,216.2658,216.6405,216.2002,216.2752,7506.0
2022-05-09 14:40:00,230.81,230.97,230.62,230.91,3925.0,216.2096,216.3595,216.0316,216.3033,3925.0
2022-05-09 14:45:00,230.81,231.25,230.67,230.85,9079.0,216.2096,216.6217,216.0784,216.2471,9079.0
2022-05-09 14:50:00,230.6,231.0,230.44,230.96,7120.0,216.0129,216.3876,215.863,216.3501,7120.0
2022-05-09 14:55:00,231.01,231.45,231.01,231.01,8095.0,216.3969,216.8091,216.3969,216.3969,8095.0
2022-05-09 15:00:00,231.11,231.67,231.02,231.12,13536.0,216.4906,217.0152,216.4063,216.5,13536.0
2022-05-09 15:05:00,231.18,231.28,230.23,230.39,52218.0,216.5562,216.6498,215.6663,215.8161,52218.0
2022-05-09 15:10:00,230.37,231.61,230.36,231.49,16311.0,215.7974,216.959,215.788,216.8466,16311.0
2022-05-09 15:15:00,231.49,231.56,230.87,230.97,7484.0,216.8466,216.9121,216.2658,216.3595,7484.0
2022-05-09 15:20:00,230.93,230.93,230.46,230.46,10729.0,216.322,216.322,215.8817,215.8817,10729.0
2022-05-09 15:25:00,230.41,230.6,230.28,230.37,9514.0,215.8349,216.0129,215.7131,215.7974,9514.0
2022-05-09 15:30:00,230.36,230.46,229.85,230.21,24665.0,215.788,215.8817,215.3103,215.6475,24665.0
2022-05-09 15:35:00,230.28,230.44,229.99,230.43,9285.0,215.7131,215.863,215.4415,215.8536,9285.0
2022-05-09 15:40:00,230.3,230.36,229.71,229.79,26215.0,215.7318,215.788,215.1792,215.2541,26215.0
2022-05-09 15:45:00,229.87,230.01,229.28,229.4,15223.0,215.329,215.4602,214.7764,214.8888,15223.0
2022-05-09 15:50:00,229.41,229.44,228.47,228.95,41936.0,214.8981,214.9262,214.0176,214.4672,41936.0
2022-05-09 15:55:00,228.99,229.78,228.99,229.3,69279.0,214.5047,215.2447,214.5047,214.7951,69279.0
2022-05-10 09:30:00,230.0,233.15,230.0,232.92,27668.0,215.4508,218.4016,215.4508,218.1861,27668.0
2022-05-10 09:35:00,232.69,233.84,232.64,232.71,12618.0,217.9707,219.0479,217.9238,217.9894,12618.0
2022-05-10 09:40:00,232.94,233.56,232.41,233.46,3665.0,218.2048,218.7856,217.7084,218.6919,3665.0
2022-05-10 09:45:00,233.28,233.4,232.34,232.94,9259.0,218.5233,218.6357,217.6428,218.2048,9259.0
2022-05-10 09:50:00,232.84,233.76,232.4,232.74,10034.0,218.1112,218.973,217.699,218.0175,10034.0
2022-05-10 09:55:00,232.82,233.31,232.43,233.03,7398.0,218.0924,218.5514,217.7271,218.2891,7398.0
2022-05-10 10:00:00,232.87,233.12,232.35,232.35,7993.0,218.1393,218.3735,217.6522,217.6522,7993.0
2022-05-10 10:05:00,232.29,232.72,231.67,231.95,21340.0,217.596,217.9988,217.0152,217.2775,21340.0
2022-05-10 10:10:00,232.03,232.81,231.64,231.65,18951.0,217.3524,218.0831,216.9871,216.9964,18951.0
2022-05-10 10:15:00,231.51,232.08,231.25,231.57,18634.0,216.8653,217.3992,216.6217,216.9215,18634.0
2022-05-10 10:20:00,231.49,231.62,230.78,231.09,10679.0,216.8466,216.9683,216.1815,216.4719,10679.0
2022-05-10 10:25:00,231.0,231.19,230.77,231.19,6895.0,216.3876,216.5655,216.1721,216.5655,6895.0
2022-05-10 10:30:00,230.96,231.09,229.92,230.22,7024.0,216.3501,216.4719,215.3759,215.6569,7024.0
2022-05-10 10:35:00,230.17,230.19,229.48,229.83,6499.0,215.6101,215.6288,214.9637,215.2916,6499.0
2022-05-10 10:40:00,229.83,230.0,228.9,229.18,18223.0,215.2916,215.4508,214.4204,214.6827,18223.0
2022-05-10 10:45:00,229.33,229.36,228.43,229.04,13623.0,214.8232,214.8513,213.9801,214.5515,13623.0
2022-05-10 10:50:00,228.96,229.06,228.58,228.97,14766.0,214.4766,214.5703,214.1206,214.486,14766.0
2022-05-10 10:55:00,228.96,229.07,228.47,228.73,25349.0,214.4766,214.5796,214.0176,214.2612,25349.0
2022-05-10 11:00:00,228.71,229.82,228.54,229.08,12553.0,214.2424,215.2822,214.0832,214.589,12553.0
2022-05-10 11:05:00,229.08,229.08,228.31,228.36,10168.0,214.589,214.589,213.8677,213.9146,10168.0
2022-05-10 11:10:00,228.28,228.53,227.74,227.76,15988.0,213.8396,214.0738,213.3338,213.3525,15988.0
2022-05-10 11:15:00,227.55,228.48,227.37,228.48,14434.0,213.1558,214.027,212.9872,214.027,14434.0
2022-05-10 11:20:00,228.42,228.52,227.89,228.04,8505.0,213.9708,214.0644,213.4743,213.6148,8505.0
2022-05-10 11:25:00,227.9,228.29,227.62,228.2,13968.0,213.4837,213.849,213.2214,213.7647,13968.0
2022-05-10 11:30:00,228.28,228.51,227.63,227.74,7970.0,213.8396,214.0551,213.2307,213.3338,7970.0
2022-05-10 11:35:00,227.75,228.68,227.68,228.68,17948.0,213.3431,214.2143,213.2776,214.2143,17948.0
2022-05-10 11:40:00,228.87,228.95,227.77,227.77,21711.0,214.3923,214.4672,213.3619,213.3619,21711.0
2022-05-10 11:45:00,227.77,228.43,227.59,228.34,27419.0,213.3619,213.9801,213.1933,213.8958,27419.0
2022-05-10 11:50:00,228.33,228.38,227.78,228.12,8115.0,213.8865,213.9333,213.3713,213.6897,8115.0
2022-05-10 11:55:00,228.12,229.0,227.94,228.83,9433.0,213.6897,214.5141,213.5211,214.3548,9433.0
2022-05-10 12:00:00,228.94,229.1,228.46,229.02,8306.0,214.4579,214.6078,214.0082,214.5328,8306.0
2022-05-10 12:05:00,229.1,229.23,227.94,227.99,10669.0,214.6078,214.7295,213.5211,213.568,10669.0
2022-05-10 12:10:00,228.18,228.5,227.95,228.27,7120.0,213.7459,214.0457,213.5305,213.8303,7120.0
2022-05-10 12:15:00,228.22,228.66,228.0,228.33,9765.0,213.7834,214.1956,213.5773,213.8865,9765.0
2022-05-10 12:20:00,228.2,228.32,227.99,228.04,7638.0,213.7647,213.8771,213.568,213.6148,7638.0
2022-05-10 12:25:00,227.95,228.04,227.72,227.93,13259.0,213.5305,213.6148,213.315,213.5118,13259.0
2022-05-10 12:30:00,228.02,228.1,227.17,227.22,8385.0,213.5961,213.671,212.7998,212.8467,8385.0
2022-05-10 12:35:00,227.2,227.29,227.0,227.15,9573.0,212.8279,212.9122,212.6406,212.7811,9573.0
2022-05-10 12:40:00,227.0,227.41,226.9,227.38,6392.0,212.6406,213.0247,212.5469,212.9966,6392.0
2022-05-10 12:45:00,227.21,227.47,226.91,227.29,8059.0,212.8373,213.0809,212.5563,212.9122,8059.0
2022-05-10 12:50:00,227.19,227.24,226.76,227.0,6508.0,212.8186,212.8654,212.4158,212.6406,6508.0
2022-05-10 12:55:00,227.1,227.59,227.09,227.32,7966.0,212.7343,213.1933,212.7249,212.9403,7966.0
2022-05-10 13:00:00,227.35,228.28,227.35,228.17,8313.0,212.9685,213.8396,212.9685,213.7366,8313.0
2022-05-10 13:05:00,228.22,228.6,228.15,228.21,10506.0,213.7834,214.1394,213.7178,213.774,10506.0
2022-05-10 13:10:00,228.2,228.38,227.9,228.19,10454.0,213.7647,213.9333,213.4837,213.7553,10454.0
2022-05-10 13:15:00,228.26,228.48,227.97,228.14,5547.0,213.8209,214.027,213.5492,213.7085,5547.0
2022-05-10 13:20:00,228.28,228.94,228.1,228.94,13556.0,213.8396,214.4579,213.671,214.4579,13556.0
2022-05-10 13:25:00,229.02,229.3,228.81,229.18,9082.0,214.5328,214.7951,214.3361,214.6827,9082.0
2022-05-10 13:30:00,229.35,229.47,229.14,229.3,3390.0,214.8419,214.9543,214.6452,214.7951,3390.0
2022-05-10 13:35:00,229.34,230.15,229.34,230.15,21431.0,214.8326,215.5913,214.8326,215.5913,21431.0
2022-05-10 13:40:00,230.04,230.35,229.92,230.3,7550.0,215.4883,215.7787,215.3759,215.7318,7550.0
2022-05-10 13:45:00,230.34,230.78,230.23,230.69,4868.0,215.7693,216.1815,215.6663,216.0972,4868.0
2022-05-10 13:50:00,230.49,230.77,230.43,230.74,7295.0,215.9098,216.1721,215.8536,216.144,7295.0
2022-05-10 13:55:00,230.67,230.71,230.5,230.71,4468.0,216.0784,216.1159,215.9192,216.1159,4468.0
2022-05-10 14:00:00,230.6,230.75,230.12,230.69,9288.0,216.0129,216.1534,215.5632,216.0972,9288.0
2022-05-10 14:05:00,230.73,230.74,230.05,230.1,7582.0,216.1346,216.144,215.4977,215.5445,7582.0
2022-05-10 14:10:00,229.97,230.16,229.74,230.16,7202.0,215.4227,215.6007,215.2073,215.6007,7202.0
2022-05-10 14:15:00,230.28,230.39,229.41,230.16,5676.0,215.7131,215.8161,214.8981,215.6007,5676.0
2022-05-10 14:20:00,230.01,230.21,229.7,230.01,41429.0,215.4602,215.6475,215.1698,215.4602,41429.0
2022-05-10 14:25:00,229.75,229.99,229.48,229.89,11485.0,215.2166,215.4415,214.9637,215.3478,11485.0
2022-05-10 14:30:00,229.89,230.19,229.83,229.83,5589.0,215.3478,215.6288,215.2916,215.2916,5589.0
2022-05-10 14:35:00,229.96,230.19,229.63,229.77,8044.0,215.4133,215.6288,215.1042,215.2354,8044.0
2022-05-10 14:40:00,229.67,230.54,229.31,230.41,6296.0,215.1417,215.9567,214.8045,215.8349,6296.0
2022-05-10 14:45:00,230.23,230.23,229.45,229.87,7620.0,215.6663,215.6663,214.9356,215.329,7620.0
2022-05-10 14:50:00,229.83,230.07,229.69,229.92,4210.0,215.2916,215.5164,215.1604,215.3759,4210.0
2022-05-10 14:55:00,230.01,230.01,229.16,229.84,6353.0,215.4602,215.4602,214.664,215.3009,6353.0
2022-05-10 15:00:00,229.88,230.08,229.68,229.93,11582.0,215.3384,215.5258,215.1511,215.3852,11582.0
2022-05-10 15:05:00,229.99,230.45,229.94,229.98,6435.0,215.4415,215.8724,215.3946,215.4321,6435.0
2022-05-10 15:10:00,229.77,230.17,229.77,230.02,8687.0,215.2354,215.6101,215.2354,215.4696,8687.0
2022-05-10 15:15:00,230.06,230.42,229.66,229.92,5487.0,215.507,215.8443,215.1323,215.3759,5487.0
2022-05-10 15:20:00,229.88,229.9,229.14,229.25,7083.0,215.3384,215.3571,214.6452,214.7483,7083.0
2022-05-10 15:25:00,229.21,229.28,228.8,229.01,5821.0,214.7108,214.7764,214.3267,214.5234,5821.0
2022-05-10 15:30:00,228.89,228.98,228.22,228.4,10733.0,214.411,214.4953,213.7834,213.952,10733.0
2022-05-10 15:35:00,228.46,228.71,228.13,228.54,12577.0,214.0082,214.2424,213.6991,214.0832,12577.0
2022-05-10 15:40:00,228.46,228.57,228.18,228.18,10886.0,214.0082,214.1113,213.7459,213.7459,10886.0
2022-05-10 15:45:00,228.21,229.09,228.11,228.86,29954.0,213.774,214.5984,213.6804,214.3829,29954.0
2022-05-10 15:50:00,228.78,229.24,228.49,229.07,43505.0,214.308,214.7389,214.0363,214.5796,43505.0
2022-05-10 15:55:00,229.01,229.39,228.86,229.31,72504.0,214.5234,214.8794,214.3829,214.8045,72504.0
2022-05-11 09:30:00,229.34,229.53,227.6,228.54,38493.0,214.8326,215.0105,213.2026,214.0832,38493.0
2022-05-11 09:35:00,228.44,229.86,228.44,229.86,8534.0,213.9895,215.3197,213.9895,215.3197,8534.0
2022-05-11 09:40:00,229.89,230.5,229.28,230.44,5500.0,215.3478,215.9192,214.7764,215.863,5500.0
2022-05-11 09:45:00,230.18,231.08,230.07,230.8,4236.0,215.6194,216.4625,215.5164,216.2002,4236.0
2022-05-11 09:50:00,230.52,231.37,230.0,231.37,4137.0,215.9379,216.7342,215.4508,216.7342,4137.0
2022-05-11 09:55:00,231.59,231.59,230.62,231.34,5921.0,216.9402,216.9402,216.0316,216.7061,5921.0
2022-05-11 10:00:00,231.19,231.77,231.12,231.55,7871.0,216.5655,217.1089,216.5,216.9028,7871.0
2022-05-11 10:05:00,231.45,231.85,230.98,231.13,10000.0,216.8091,217.1838,216.3688,216.5093,10000.0
2022-05-11 10:10:00,231.03,231.41,230.61,231.28,5450.0,216.4157,216.7716,216.0222,216.6498,5450.0
2022-05-11 10:15:00,230.88,231.44,230.88,231.27,4780.0,216.2752,216.7997,216.2752,216.6405,4780.0
2022-05-11 10:20:00,231.23,231.78,231.18,231.63,33227.0,216.603,217.1182,216.5562,216.9777,33227.0
2022-05-11 10:25:00,231.52,231.8,231.06,231.1,11695.0,216.8747,217.137,216.4438,216.4812,11695.0
2022-05-11 10:30:00,231.09,231.53,230.89,231.53,13919.0,216.4719,216.884,216.2845,216.884,13919.0
2022-05-11 10:35:00,231.5,231.97,231.19,231.96,9528.0,216.8559,217.2962,216.5655,217.2868,9528.0
2022-05-11 10:40:00,231.95,232.17,231.81,232.05,4947.0,217.2775,217.4836,217.1463,217.3711,4947.0
2022-05-11 10:45:00,232.06,232.38,231.88,232.15,10431.0,217.3805,217.6803,217.2119,217.4648,10431.0
2022-05-11 10:50:00,232.16,232.18,231.27,231.76,10450.0,217.4742,217.4929,216.6405,217.0995,10450.0
2022-05-11 10:55:00,231.7,231.79,231.07,231.4,9981.0,217.0433,217.1276,216.4531,216.7623,9981.0
2022-05-11 11:00:00,231.36,231.77,231.06,231.31,11526.0,216.7248,217.1089,216.4438,216.678,11526.0
2022-05-11 11:05:00,231.34,231.47,231.18,231.41,11402.0,216.7061,216.8278,216.5562,216.7716,11402.0
2022-05-11 11:10:00,231.4,231.66,231.24,231.59,7817.0,216.7623,217.0058,216.6124,216.9402,7817.0
2022-05-11 11:15:00,231.68,231.92,230.66,231.16,16716.0,217.0245,217.2494,216.0691,216.5374,16716.0
2022-05-11 11:20:00,231.29,231.52,231.19,231.4,8414.0,216.6592,216.8747,216.5655,216.7623,8414.0
2022-05-11 11:25:00,231.32,231.96,231.27,231.96,17877.0,216.6873,217.2868,216.6405,217.2868,17877.0
2022-05-11 11:30:00,231.87,232.44,231.73,232.37,12301.0,217.2025,217.7365,217.0714,217.6709,12301.0
2022-05-11 11:35:00,232.19,232.48,232.02,232.14,10689.0,217.5023,217.7739,217.343,217.4554,10689.0
2022-05-11 11:40:00,232.2,232.27,231.59,231.59,14723.0,217.5117,217.5772,216.9402,216.9402,14723.0
2022-05-11 11:45:00,231.66,231.88,231.38,231.79,16196.0,217.0058,217.2119,216.7435,217.1276,16196.0
2022-05-11 11:50:00,231.78,231.96,231.36,231.38,5129.0,217.1182,217.2868,216.7248,216.7435,5129.0
2022-05-11 11:55:00,231.3,231.36,231.09,231.18,7501.0,216.6686,216.7248,216.4719,216.5562,7501.0
2022-05-11 12:00:00,231.18,231.25,230.74,231.16,7458.0,216.5562,216.6217,216.144,216.5374,7458.0
2022-05-11 12:05:00,231.34,231.56,230.91,230.91,7823.0,216.7061,216.9121,216.3033,216.3033,7823.0
2022-05-11 12:10:00,230.9,231.01,230.56,231.0,138665.0,216.2939,216.3969,215.9754,216.3876,138665.0
2022-05-11 12:15:00,230.9,231.01,230.25,230.25,14275.0,216.2939,216.3969,215.685,215.685,14275.0
2022-05-11 12:20:00,230.33,231.19,230.32,231.15,2971.0,215.7599,216.5655,215.7506,216.5281,2971.0
2022-05-11 12:25:00,231.06,231.18,229.68,229.79,70634.0,216.4438,216.5562,215.1511,215.2541,70634.0
2022-05-11 12:30:00,229.64,229.87,229.21,229.62,3943.0,215.1136,215.329,214.7108,215.0949,3943.0
2022-05-11 12:35:00,229.81,230.1,229.65,229.69,7930.0,215.2728,215.5445,215.123,215.1604,7930.0
2022-05-11 12:40:00,229.67,229.82,229.32,229.32,3944.0,215.1417,215.2822,214.8138,214.8138,3944.0
2022-05-11 12:45:00,229.05,229.21,228.74,229.17,5567.0,214.5609,214.7108,214.2705,214.6733,5567.0
2022-05-11 12:50:00,229.19,229.33,228.82,228.82,8639.0,214.6921,214.8232,214.3455,214.3455,8639.0
2022-05-11 12:55:00,228.8,228.96,228.21,228.29,14105.0,214.3267,214.4766,213.774,213.849,14105.0
2022-05-11 13:00:00,228.2,228.3,227.7,227.7,12020.0,213.7647,213.8584,213.2963,213.2963,12020.0
2022-05-11 13:05:00,227.73,227.76,226.5,226.9,89219.0,213.3244,213.3525,212.1722,212.5469,89219.0
2022-05-11 13:10:00,226.93,227.67,226.71,227.29,12674.0,212.575,213.2682,212.3689,212.9122,12674.0
2022-05-11 13:15:00,227.34,227.64,227.2,227.4,8827.0,212.9591,213.2401,212.8279,213.0153,8827.0
2022-05-11 13:20:00,227.17,227.7,226.95,227.52,10816.0,212.7998,213.2963,212.5938,213.1277,10816.0
2022-05-11 13:25:00,227.55,227.63,227.15,227.16,5506.0,213.1558,213.2307,212.7811,212.7905,5506.0
2022-05-11 13:30:00,227.09,227.37,226.93,227.25,8082.0,212.7249,212.9872,212.575,212.8748,8082.0
2022-05-11 13:35:00,227.38,227.57,227.15,227.15,7764.0,212.9966,213.1745,212.7811,212.7811,7764.0
2022-05-11 13:40:00,227.09,227.39,226.9,226.92,9870.0,212.7249,213.0059,212.5469,212.5657,9870.0
2022-05-11 13:45:00,226.79,226.79,226.25,226.38,9122.0,212.4439,212.4439,211.938,212.0598,9122.0
2022-05-11 13:50:00,226.53,226.75,226.4,226.51,6004.0,212.2003,212.4064,212.0785,212.1816,6004.0
2022-05-11 13:55:00,226.62,226.83,226.28,226.32,7352.0,212.2846,212.4813,211.9661,212.0036,7352.0
2022-05-11 14:00:00,226.5,226.9,226.39,226.74,10059.0,212.1722,212.5469,212.0692,212.397,10059.0
2022-05-11 14:05:00,226.75,226.79,226.29,226.35,10666.0,212.4064,212.4439,211.9755,212.0317,10666.0
2022-05-11 14:10:00,226.27,226.9,226.09,226.74,9439.0,211.9568,212.5469,211.7882,212.397,9439.0
2022-05-11 14:15:00,226.79,227.56,226.71,227.32,6443.0,212.4439,213.1652,212.3689,212.9403,6443.0
2022-05-11 14:20:00,227.09,227.67,226.85,227.56,8997.0,212.7249,213.2682,212.5001,213.1652,8997.0
2022-05-11 14:25:00,227.61,228.28,227.37,227.47,7491.0,213.212,213.8396,212.9872,213.0809,7491.0
2022-05-11 14:30:00,227.5,228.72,227.35,228.72,10534.0,213.109,214.2518,212.9685,214.2518,10534.0
2022-05-11 14:35:00,228.65,228.92,228.54,228.74,6546.0,214.1862,214.4391,214.0832,214.2705,6546.0
2022-05-11 14:40:00,228.61,228.61,228.23,228.29,12323.0,214.1487,214.1487,213.7928,213.849,12323.0
2022-05-11 14:45:00,228.24,229.22,228.14,228.88,42531.0,213.8022,214.7202,213.7085,214.4017,42531.0
2022-05-11 14:50:00,228.98,229.04,228.52,228.84,18752.0,214.4953,214.5515,214.0644,214.3642,18752.0
2022-05-11 14:55:00,228.8,229.08,228.72,228.86,9662.0,214.3267,214.589,214.2518,214.3829,9662.0
2022-05-11 15:00:00,228.93,229.02,228.73,228.86,9915.0,214.4485,214.5328,214.2612,214.3829,9915.0
2022-05-11 15:05:00,228.97,229.36,228.58,229.36,14685.0,214.486,214.8513,214.1206,214.8513,14685.0
2022-05-11 15:10:00,229.3,229.3,228.55,228.73,4070.0,214.7951,214.7951,214.0925,214.2612,4070.0
2022-05-11 15:15:00,228.72,228.92,228.41,228.68,12229.0,214.2518,214.4391,213.9614,214.2143,12229.0
2022-05-11 15:20:00,228.66,228.99,228.56,228.74,4586.0,214.1956,214.5047,214.1019,214.2705,4586.0
2022-05-11 15:25:00,228.67,229.06,228.62,228.68,7851.0,214.205,214.5703,214.1581,214.2143,7851.0
2022-05-11 15:30:00,228.74,228.96,228.45,228.45,8194.0,214.2705,214.4766,213.9989,213.9989,8194.0
2022-05-11 15:35:00,228.44,228.44,227.75,227.75,10150.0,213.9895,213.9895,213.3431,213.3431,10150.0
2022-05-11 15:40:00,227.78,228.01,227.3,227.39,13783.0,213.3713,213.5867,212.9216,213.0059,13783.0
2022-05-11 15:45:00,227.18,227.33,226.89,226.89,13924.0,212.8092,212.9497,212.5375,212.5375,13924.0
2022-05-11 15:50:00,226.9,227.11,226.54,226.81,23617.0,212.5469,212.7436,212.2097,212.4626,23617.0
2022-05-11 15:55:00,226.81,227.11,226.72,226.93,72941.0,212.4626,212.7436,212.3783,212.575,72941.0
2022-05-12 09:30:00,226.02,227.77,225.87,226.86,27655.0,211.7226,213.3619,211.5821,212.5094,27655.0
2022-05-12 09:35:00,226.74,226.92,225.96,226.58,6769.0,212.397,212.5657,211.6664,212.2472,6769.0
2022-05-12 09:40:00,226.57,227.99,226.57,227.4,6295.0,212.2378,213.568,212.2378,213.0153,6295.0
2022-05-12 09:45:00,227.14,227.5,226.9,227.05,10182.0,212.7717,213.109,212.5469,212.6874,10182.0
2022-05-12 09:50:00,226.91,227.1,226.42,226.74,2609.0,212.5563,212.7343,212.0973,212.397,2609.0
2022-05-12 09:55:00,226.93,226.93,225.3,225.56,15593.0,212.575,212.575,211.0481,211.2917,15593.0
2022-05-12 10:00:00,225.38,225.63,224.5,225.21,10520.0,211.1231,211.3573,210.2987,210.9638,10520.0
2022-05-12 10:05:00,225.34,227.45,225.33,227.45,7951.0,211.0856,213.0621,211.0762,213.0621,7951.0
2022-05-12 10:10:00,227.34,227.34,226.76,227.02,6309.0,212.9591,212.9591,212.4158,212.6593,6309.0
2022-05-12 10:15:00,226.88,227.15,226.47,226.5,7501.0,212.5282,212.7811,212.1441,212.1722,7501.0
2022-05-12 10:20:00,226.48,227.07,226.05,226.56,9091.0,212.1535,212.7062,211.7507,212.2284,9091.0
2022-05-12 10:25:00,226.7,226.81,225.73,225.81,5893.0,212.3596,212.4626,211.4509,211.5259,5893.0
2022-05-12 10:30:00,225.81,225.87,225.19,225.43,7429.0,211.5259,211.5821,210.9451,211.1699,7429.0
2022-05-12 10:35:00,225.24,226.31,225.24,226.27,4694.0,210.9919,211.9942,210.9919,211.9568,4694.0
2022-05-12 10:40:00,226.24,226.35,224.59,224.84,38564.0,211.9287,212.0317,210.383,210.6172,38564.0
2022-05-12 10:45:00,225.12,226.04,225.01,225.81,5385.0,210.8795,211.7413,210.7765,211.5259,5385.0
2022-05-12 10:50:00,225.81,226.12,225.42,225.78,6212.0,211.5259,211.8163,211.1605,211.4978,6212.0
2022-05-12 10:55:00,225.7,226.4,225.66,226.18,10159.0,211.4228,212.0785,211.3854,211.8725,10159.0
2022-05-12 11:00:00,226.18,226.32,225.84,226.32,12878.0,211.8725,212.0036,211.554,212.0036,12878.0
2022-05-12 11:05:00,226.47,227.2,226.19,227.2,6709.0,212.1441,212.8279,211.8818,212.8279,6709.0
2022-05-12 11:10:00,227.16,227.17,226.27,226.32,6623.0,212.7905,212.7998,211.9568,212.0036,6623.0
2022-05-12 11:15:00,226.1,226.26,225.8,226.01,5024.0,211.7975,211.9474,211.5165,211.7132,5024.0
2022-05-12 11:20:00,225.94,226.12,225.5,225.53,4563.0,211.6476,211.8163,211.2355,211.2636,4563.0
2022-05-12 11:25:00,225.48,225.73,225.33,225.66,5645.0,211.2167,211.4509,211.0762,211.3854,5645.0
2022-05-12 11:30:00,225.73,225.73,225.34,225.52,4301.0,211.4509,211.4509,211.0856,211.2542,4301.0
2022-05-12 11:35:00,225.4,225.42,224.88,225.13,4611.0,211.1418,211.1605,210.6547,210.8889,4611.0
2022-05-12 11:40:00,225.25,225.25,224.7,224.72,3652.0,211.0013,211.0013,210.4861,210.5048,3652.0
2022-05-12 11:45:00,224.72,225.0,224.65,224.74,10928.0,210.5048,210.7671,210.4392,210.5236,10928.0
2022-05-12 11:50:00,224.6,224.73,224.06,224.34,8398.0,210.3924,210.5142,209.8866,210.1489,8398.0
2022-05-12 11:55:00,224.16,224.31,223.77,224.06,14053.0,209.9802,210.1208,209.6149,209.8866,14053.0
2022-05-12 12:00:00,224.13,224.59,224.13,224.47,4355.0,209.9521,210.383,209.9521,210.2706,4355.0
2022-05-12 12:05:00,224.41,224.69,224.24,224.48,4874.0,210.2144,210.4767,210.0552,210.28,4874.0
2022-05-12 12:10:00,224.34,224.67,224.24,224.47,5240.0,210.1489,210.458,210.0552,210.2706,5240.0
2022-05-12 12:15:00,224.4,224.83,224.36,224.78,6645.0,210.2051,210.6079,210.1676,210.561,6645.0
2022-05-12 12:20:00,224.84,225.17,224.67,224.88,8081.0,210.6172,210.9264,210.458,210.6547,8081.0
2022-05-12 12:25:00,224.95,225.49,224.83,225.29,5455.0,210.7203,211.2261,210.6079,211.0388,5455.0
2022-05-12 12:30:00,225.26,225.57,225.13,225.5,9940.0,211.0107,211.301,210.8889,211.2355,9940.0
2022-05-12 12:35:00,225.66,225.74,225.45,225.5,5173.0,211.3854,211.4603,211.1886,211.2355,5173.0
2022-05-12 12:40:00,225.19,225.7,224.73,225.7,5980.0,210.9451,211.4228,210.5142,211.4228,5980.0
2022-05-12 12:45:00,225.91,226.09,225.26,225.42,3857.0,211.6195,211.7882,211.0107,211.1605,3857.0
2022-05-12 12:50:00,225.47,225.74,225.24,225.28,6593.0,211.2074,211.4603,210.9919,211.0294,6593.0
2022-05-12 12:55:00,225.17,225.27,224.69,224.69,13079.0,210.9264,211.02,210.4767,210.4767,13079.0
2022-05-12 13:00:00,224.88,225.05,224.48,224.77,13722.0,210.6547,210.8139,210.28,210.5517,13722.0
2022-05-12 13:05:00,224.74,224.87,224.56,224.8,9817.0,210.5236,210.6453,210.3549,210.5798,9817.0
2022-05-12 13:10:00,224.68,224.93,224.6,224.72,4353.0,210.4673,210.7015,210.3924,210.5048,4353.0
2022-05-12 13:15:00,224.86,225.14,224.25,224.33,14065.0,210.636,210.8982,210.0645,210.1395,14065.0
2022-05-12 13:20:00,224.33,224.71,224.22,224.38,15859.0,210.1395,210.4955,210.0364,210.1863,15859.0
2022-05-12 13:25:00,224.5,224.71,224.24,224.62,8452.0,210.2987,210.4955,210.0552,210.4111,8452.0
2022-05-12 13:30:00,224.48,224.62,223.97,224.24,5740.0,210.28,210.4111,209.8023,210.0552,5740.0
2022-05-12 13:35:00,224.3,224.35,223.91,224.08,12205.0,210.1114,210.1582,209.7461,209.9053,12205.0
2022-05-12 13:40:00,224.01,224.1,223.79,223.98,6073.0,209.8397,209.924,209.6336,209.8116,6073.0
2022-05-12 13:45:00,223.94,223.99,223.16,223.26,4170.0,209.7742,209.821,209.0435,209.1372,4170.0
2022-05-12 13:50:00,223.16,223.33,222.86,222.92,21817.0,209.0435,209.2027,208.7625,208.8187,21817.0
2022-05-12 13:55:00,222.93,223.34,222.77,223.0,9411.0,208.828,209.2121,208.6782,208.8936,9411.0
2022-05-12 14:00:00,223.06,223.72,223.05,223.42,15081.0,208.9498,209.5681,208.9405,209.2871,15081.0
2022-05-12 14:05:00,223.4,223.4,222.54,222.62,13597.0,209.2683,209.2683,208.4627,208.5377,13597.0
2022-05-12 14:10:00,222.77,222.85,222.47,222.68,8752.0,208.6782,208.7531,208.3971,208.5939,8752.0
2022-05-12 14:15:00,222.59,222.82,222.38,222.51,11440.0,208.5096,208.725,208.3128,208.4346,11440.0
2022-05-12 14:20:00,222.52,222.92,222.1,222.18,27947.0,208.444,208.8187,208.0506,208.1255,27947.0
2022-05-12 14:25:00,222.13,222.29,221.89,221.94,19299.0,208.0787,208.2285,207.8538,207.9007,19299.0
2022-05-12 14:30:00,221.97,222.22,221.35,221.71,18564.0,207.9288,208.163,207.348,207.6852,18564.0
2022-05-12 14:35:00,221.7,221.84,221.31,221.6,16372.0,207.6759,207.807,207.3105,207.5822,16372.0
2022-05-12 14:40:00,221.64,221.82,221.25,221.37,26752.0,207.6196,207.7883,207.2543,207.3667,26752.0
2022-05-12 14:45:00,221.41,221.77,221.17,221.17,22421.0,207.4042,207.7414,207.1794,207.1794,22421.0
2022-05-12 14:50:00,221.17,221.46,220.8,221.07,29418.0,207.1794,207.451,206.8328,207.0857,29418.0
2022-05-12 14:55:00,221.06,221.13,220.83,221.03,22205.0,207.0763,207.1419,206.8609,207.0482,22205.0
2022-05-12 15:00:00,220.96,221.09,220.18,220.7,43361.0,206.9827,207.1044,206.252,206.7391,43361.0
2022-05-12 15:05:00,220.83,220.88,220.02,220.12,34140.0,206.8609,206.9077,206.1021,206.1958,34140.0
2022-05-12 15:10:00,220.14,220.38,219.43,220.34,27228.0,206.2145,206.4394,205.5494,206.4019,27228.0
2022-05-12 15:15:00,220.37,221.16,220.31,221.13,26343.0,206.43,207.17,206.3738,207.1419,26343.0
2022-05-12 15:20:00,221.06,221.91,220.99,221.71,85137.0,207.0763,207.8726,207.0108,207.6852,85137.0
2022-05-12 15:25:00,221.66,222.25,221.23,221.38,36209.0,207.6384,208.1911,207.2356,207.3761,36209.0
2022-05-12 15:30:00,221.48,222.18,221.48,221.97,28951.0,207.4698,208.1255,207.4698,207.9288,28951.0
2022-05-12 15:35:00,221.97,222.22,221.75,222.13,34376.0,207.9288,208.163,207.7227,208.0787,34376.0
2022-05-12 15:40:00,222.26,222.85,222.13,222.45,28797.0,208.2004,208.7531,208.0787,208.3784,28797.0
2022-05-12 15:45:00,222.42,223.0,222.3,222.75,32798.0,208.3503,208.8936,208.2379,208.6594,32798.0
2022-05-12 15:50:00,222.62,223.55,222.49,222.52,61812.0,208.5377,209.4088,208.4159,208.444,61812.0
2022-05-12 15:55:00,222.48,223.65,222.32,223.65,149262.0,208.4065,209.5025,208.2566,209.5025,149262.0
2022-05-13 09:30:00,225.04,225.77,223.88,225.72,31059.0,210.8046,211.4884,209.718,211.4416,31059.0
2022-05-13 09:35:00,225.72,226.05,225.2,225.46,6521.0,211.4416,211.7507,210.9545,211.198,6521.0
2022-05-13 09:40:00,225.55,226.6,224.9,224.98,4573.0,211.2823,212.2659,210.6734,210.7484,4573.0
2022-05-13 09:45:00,225.01,225.14,223.76,223.93,6259.0,210.7765,210.8982,209.6055,209.7648,6259.0
2022-05-13 09:50:00,223.77,224.03,223.3,223.99,12125.0,209.6149,209.8585,209.1746,209.821,12125.0
2022-05-13 09:55:00,223.99,224.1,222.86,223.68,16615.0,209.821,209.924,208.7625,209.5306,16615.0
2022-05-13 10:00:00,224.0,224.44,223.6,224.37,11798.0,209.8304,210.2425,209.4557,210.177,11798.0
2022-05-13 10:05:00,224.31,224.5,224.09,224.49,6656.0,210.1208,210.2987,209.9147,210.2894,6656.0
2022-05-13 10:10:00,224.52,225.16,224.51,224.93,11665.0,210.3175,210.917,210.3081,210.7015,11665.0
2022-05-13 10:15:00,224.76,225.04,224.6,225.04,9352.0,210.5423,210.8046,210.3924,210.8046,9352.0
2022-05-13 10:20:00,225.02,225.59,224.84,225.01,7332.0,210.7858,211.3198,210.6172,210.7765,7332.0
2022-05-13 10:25:00,224.99,225.12,224.89,224.98,9654.0,210.7577,210.8795,210.6641,210.7484,9654.0
2022-05-13 10:30:00,224.95,225.28,224.74,225.2,6589.0,210.7203,211.0294,210.5236,210.9545,6589.0
2022-05-13 10:35:00,225.17,225.24,224.55,224.76,8272.0,210.9264,210.9919,210.3456,210.5423,8272.0
2022-05-13 10:40:00,224.73,224.78,223.94,224.04,10060.0,210.5142,210.561,209.7742,209.8678,10060.0
2022-05-13 10:45:00,223.97,224.34,223.69,224.01,5036.0,209.8023,210.1489,209.54,209.8397,5036.0
2022-05-13 10:50:00,223.91,224.66,223.87,224.66,4568.0,209.7461,210.4486,209.7086,210.4486,4568.0
2022-05-13 10:55:00,224.68,224.81,224.49,224.52,7054.0,210.4673,210.5891,210.2894,210.3175,7054.0
2022-05-13 11:00:00,224.52,225.0,224.51,224.74,7940.0,210.3175,210.7671,210.3081,210.5236,7940.0
2022-05-13 11:05:00,224.68,225.0,224.49,224.74,11119.0,210.4673,210.7671,210.2894,210.5236,11119.0
2022-05-13 11:10:00,224.71,224.98,224.71,224.74,5185.0,210.4955,210.7484,210.4955,210.5236,5185.0
2022-05-13 11:15:00,224.73,224.75,224.4,224.54,5734.0,210.5142,210.5329,210.2051,210.3362,5734.0
2022-05-13 11:20:00,224.61,224.66,224.38,224.49,11429.0,210.4018,210.4486,210.1863,210.2894,11429.0
2022-05-13 11:25:00,224.49,224.72,224.4,224.69,4320.0,210.2894,210.5048,210.2051,210.4767,4320.0
2022-05-13 11:30:00,224.49,224.93,224.49,224.74,2852.0,210.2894,210.7015,210.2894,210.5236,2852.0
2022-05-13 11:35:00,224.66,225.05,224.61,225.05,5356.0,210.4486,210.8139,210.4018,210.8139,5356.0
2022-05-13 11:40:00,224.97,224.97,224.35,224.35,5697.0,210.739,210.739,210.1582,210.1582,5697.0
2022-05-13 11:45:00,224.34,224.38,224.18,224.29,3902.0,210.1489,210.1863,209.999,210.102,3902.0
2022-05-13 11:50:00,224.25,224.67,224.24,224.64,5138.0,210.0645,210.458,210.0552,210.4299,5138.0
2022-05-13 11:55:00,224.63,224.95,224.48,224.66,177825.0,210.4205,210.7203,210.28,210.4486,177825.0
2022-05-13 12:00:00,224.78,225.03,224.75,224.96,8344.0,210.561,210.7952,210.5329,210.7296,8344.0
2022-05-13 12:05:00,225.0,225.53,224.95,225.52,4488.0,210.7671,211.2636,210.7203,211.2542,4488.0
2022-05-13 12:10:00,225.42,225.56,225.33,225.34,7453.0,211.1605,211.2917,211.0762,211.0856,7453.0
2022-05-13 12:15:00,225.33,225.38,225.16,225.16,4940.0,211.0762,211.1231,210.917,210.917,4940.0
2022-05-13 12:20:00,225.11,225.29,225.1,225.18,6149.0,210.8701,211.0388,210.8608,210.9357,6149.0
2022-05-13 12:25:00,225.12,225.15,224.88,225.15,4746.0,210.8795,210.9076,210.6547,210.9076,4746.0
2022-05-13 12:30:00,225.13,225.28,225.08,225.09,4995.0,210.8889,211.0294,210.842,210.8514,4995.0
2022-05-13 12:35:00,225.06,225.38,224.99,225.16,7296.0,210.8233,211.1231,210.7577,210.917,7296.0
2022-05-13 12:40:00,225.12,225.42,225.07,225.26,3413.0,210.8795,211.1605,210.8327,211.0107,3413.0
2022-05-13 12:45:00,225.08,225.17,224.51,224.51,5187.0,210.842,210.9264,210.3081,210.3081,5187.0
2022-05-13 12:50:00,224.42,224.53,224.18,224.53,6261.0,210.2238,210.3268,209.999,210.3268,6261.0
2022-05-13 12:55:00,224.57,224.97,224.57,224.81,3629.0,210.3643,210.739,210.3643,210.5891,3629.0
2022-05-13 13:00:00,224.89,225.25,224.89,225.15,9218.0,210.6641,211.0013,210.6641,210.9076,9218.0
2022-05-13 13:05:00,225.15,225.15,224.8,224.8,2478.0,210.9076,210.9076,210.5798,210.5798,2478.0
2022-05-13 13:10:00,224.78,224.94,224.7,224.7,7184.0,210.561,210.7109,210.4861,210.4861,7184.0
2022-05-13 13:15:00,224.75,224.75,224.44,224.49,4581.0,210.5329,210.5329,210.2425,210.2894,4581.0
2022-05-13 13:20:00,224.5,224.5,224.16,224.39,5038.0,210.2987,210.2987,209.9802,210.1957,5038.0
2022-05-13 13:25:00,224.39,224.42,224.2,224.22,7910.0,210.1957,210.2238,210.0177,210.0364,7910.0
2022-05-13 13:30:00,224.26,224.68,224.2,224.62,6435.0,210.0739,210.4673,210.0177,210.4111,6435.0
2022-05-13 13:35:00,224.57,224.91,224.5,224.78,16976.0,210.3643,210.6828,210.2987,210.561,16976.0
2022-05-13 13:40:00,224.78,224.78,224.35,224.48,9716.0,210.561,210.561,210.1582,210.28,9716.0
2022-05-13 13:45:00,224.46,224.56,224.38,224.54,11449.0,210.2613,210.3549,210.1863,210.3362,11449.0
2022-05-13 13:50:00,224.5,224.76,224.46,224.66,4495.0,210.2987,210.5423,210.2613,210.4486,4495.0
2022-05-13 13:55:00,224.72,224.72,224.37,224.45,8620.0,210.5048,210.5048,210.177,210.2519,8620.0
2022-05-13 14:00:00,224.45,224.48,223.76,223.81,10621.0,210.2519,210.28,209.6055,209.6524,10621.0
2022-05-13 14:05:00,223.85,224.37,223.69,224.37,11356.0,209.6899,210.177,209.54,210.177,11356.0
2022-05-13 14:10:00,224.31,224.49,224.09,224.18,7665.0,210.1208,210.2894,209.9147,209.999,7665.0
2022-05-13 14:15:00,224.1,224.54,224.1,224.54,5429.0,209.924,210.3362,209.924,210.3362,5429.0
2022-05-13 14:20:00,224.52,224.69,224.09,224.55,25110.0,210.3175,210.4767,209.9147,210.3456,25110.0
2022-05-13 14:25:00,224.6,225.33,224.59,225.33,24973.0,210.3924,211.0762,210.383,211.0762,24973.0
2022-05-13 14:30:00,225.33,226.07,225.33,225.42,14557.0,211.0762,211.7694,211.0762,211.1605,14557.0
2022-05-13 14:35:00,225.48,225.53,225.2,225.31,4824.0,211.2167,211.2636,210.9545,211.0575,4824.0
2022-05-13 14:40:00,225.43,225.89,225.29,225.84,6919.0,211.1699,211.6008,211.0388,211.554,6919.0
2022-05-13 14:45:00,225.85,225.88,225.49,225.76,8992.0,211.5633,211.5914,211.2261,211.479,8992.0
2022-05-13 14:50:00,225.83,226.39,225.73,226.35,17025.0,211.5446,212.0692,211.4509,212.0317,17025.0
2022-05-13 14:55:00,226.36,226.53,226.28,226.46,7581.0,212.0411,212.2003,211.9661,212.1347,7581.0
2022-05-13 15:00:00,226.43,226.55,226.33,226.33,7786.0,212.1066,212.2191,212.013,212.013,7786.0
2022-05-13 15:05:00,226.32,226.64,226.31,226.41,11059.0,212.0036,212.3034,211.9942,212.0879,11059.0
2022-05-13 15:10:00,226.58,226.68,226.32,226.68,9089.0,212.2472,212.3408,212.0036,212.3408,9089.0
2022-05-13 15:15:00,226.69,226.76,226.59,226.62,7095.0,212.3502,212.4158,212.2565,212.2846,7095.0
2022-05-13 15:20:00,226.6,226.67,226.47,226.63,7967.0,212.2659,212.3315,212.1441,212.294,7967.0
2022-05-13 15:25:00,226.65,226.96,226.58,226.95,6709.0,212.3127,212.6031,212.2472,212.5938,6709.0
2022-05-13 15:30:00,226.92,227.0,226.57,226.58,23589.0,212.5657,212.6406,212.2378,212.2472,23589.0
2022-05-13 15:35:00,226.62,227.12,226.42,226.87,19658.0,212.2846,212.753,212.0973,212.5188,19658.0
2022-05-13 15:40:00,226.84,227.17,226.74,227.09,16555.0,212.4907,212.7998,212.397,212.7249,16555.0
2022-05-13 15:45:00,227.12,227.3,226.56,226.78,19762.0,212.753,212.9216,212.2284,212.4345,19762.0
2022-05-13 15:50:00,226.87,227.19,226.14,226.47,25965.0,212.5188,212.8186,211.835,212.1441,25965.0
2022-05-13 15:55:00,226.49,226.67,226.24,226.31,69667.0,212.1629,212.3315,211.9287,211.9942,69667.0
2022-05-16 09:30:00,226.71,227.86,226.7,227.42,18794.0,212.3689,213.4462,212.3596,213.034,18794.0
2022-05-16 09:35:00,227.63,228.35,227.33,227.78,7812.0,213.2307,213.9052,212.9497,213.3713,7812.0
2022-05-16 09:40:00,228.23,228.23,227.55,227.88,3031.0,213.7928,213.7928,213.1558,213.4649,3031.0
2022-05-16 09:45:00,227.51,227.51,225.98,225.98,4867.0,213.1183,213.1183,211.6851,211.6851,4867.0
2022-05-16 09:50:00,225.95,226.59,225.87,226.39,5700.0,211.657,212.2565,211.5821,212.0692,5700.0
2022-05-16 09:55:00,226.45,226.45,225.74,225.8,2820.0,212.1254,212.1254,211.4603,211.5165,2820.0
2022-05-16 10:00:00,225.57,225.82,225.26,225.74,5890.0,211.301,211.5352,211.0107,211.4603,5890.0
2022-05-16 10:05:00,225.75,225.84,225.38,225.43,6856.0,211.4697,211.554,211.1231,211.1699,6856.0
2022-05-16 10:10:00,225.59,226.53,225.59,226.1,2587.0,211.3198,212.2003,211.3198,211.7975,2587.0
2022-05-16 10:15:00,226.06,226.31,226.05,226.21,3980.0,211.7601,211.9942,211.7507,211.9006,3980.0
2022-05-16 10:20:00,226.23,226.59,226.15,226.5,4591.0,211.9193,212.2565,211.8444,212.1722,4591.0
2022-05-16 10:25:00,226.71,227.06,226.63,227.02,5577.0,212.3689,212.6968,212.294,212.6593,5577.0
2022-05-16 10:30:00,226.97,227.34,226.75,226.81,3406.0,212.6125,212.9591,212.4064,212.4626,3406.0
2022-05-16 10:35:00,226.92,227.06,226.2,226.72,5148.0,212.5657,212.6968,211.8912,212.3783,5148.0
2022-05-16 10:40:00,226.69,226.81,226.43,226.71,2525.0,212.3502,212.4626,212.1066,212.3689,2525.0
2022-05-16 10:45:00,226.68,226.68,225.93,226.03,3451.0,212.3408,212.3408,211.6383,211.732,3451.0
2022-05-16 10:50:00,226.07,226.16,225.72,225.96,2785.0,211.7694,211.8537,211.4416,211.6664,2785.0
2022-05-16 10:55:00,226.0,226.19,225.9,226.15,2555.0,211.7038,211.8818,211.6102,211.8444,2555.0
2022-05-16 11:00:00,226.06,226.41,225.92,226.21,8641.0,211.7601,212.0879,211.6289,211.9006,8641.0
2022-05-16 11:05:00,226.15,226.28,225.81,226.28,9683.0,211.8444,211.9661,211.5259,211.9661,9683.0
2022-05-16 11:10:00,226.27,226.35,225.82,225.93,3307.0,211.9568,212.0317,211.5352,211.6383,3307.0
2022-05-16 11:15:00,226.0,226.27,225.94,226.27,3421.0,211.7038,211.9568,211.6476,211.9568,3421.0
2022-05-16 11:20:00,226.18,226.43,226.17,226.38,1267.0,211.8725,212.1066,211.8631,212.0598,1267.0
2022-05-16 11:25:00,226.31,226.59,226.29,226.44,11960.0,211.9942,212.2565,211.9755,212.116,11960.0
2022-05-16 11:30:00,226.59,226.59,226.11,226.48,3128.0,212.2565,212.2565,211.8069,212.1535,3128.0
2022-05-16 11:35:00,226.53,226.58,226.08,226.53,4765.0,212.2003,212.2472,211.7788,212.2003,4765.0
2022-05-16 11:40:00,226.51,227.13,226.37,227.13,4505.0,212.1816,212.7624,212.0504,212.7624,4505.0
2022-05-16 11:45:00,227.06,227.11,226.72,226.72,5171.0,212.6968,212.7436,212.3783,212.3783,5171.0
2022-05-16 11:50:00,226.77,227.18,226.77,227.08,2223.0,212.4251,212.8092,212.4251,212.7155,2223.0
2022-05-16 11:55:00,227.21,227.27,227.06,227.06,3318.0,212.8373,212.8935,212.6968,212.6968,3318.0
2022-05-16 12:00:00,227.01,227.4,226.99,227.21,5134.0,212.65,213.0153,212.6312,212.8373,5134.0
2022-05-16 12:05:00,227.16,227.16,226.71,226.75,6303.0,212.7905,212.7905,212.3689,212.4064,6303.0
2022-05-16 12:10:00,226.82,226.84,226.64,226.65,3054.0,212.472,212.4907,212.3034,212.3127,3054.0
2022-05-16 12:15:00,226.67,226.75,226.25,226.36,3662.0,212.3315,212.4064,211.938,212.0411,3662.0
2022-05-16 12:20:00,226.4,226.54,226.39,226.45,1390.0,212.0785,212.2097,212.0692,212.1254,1390.0
2022-05-16 12:25:00,226.44,226.49,226.18,226.3,1655.0,212.116,212.1629,211.8725,211.9849,1655.0
2022-05-16 12:30:00,226.42,226.66,226.4,226.59,3934.0,212.0973,212.3221,212.0785,212.2565,3934.0
2022-05-16 12:35:00,226.79,226.8,226.17,226.26,3266.0,212.4439,212.4532,211.8631,211.9474,3266.0
2022-05-16 12:40:00,226.11,226.38,226.11,226.38,1700.0,211.8069,212.0598,211.8069,212.0598,1700.0
2022-05-16 12:45:00,226.37,226.68,226.28,226.62,7302.0,212.0504,212.3408,211.9661,212.2846,7302.0
2022-05-16 12:50:00,226.63,226.68,226.26,226.27,1834.0,212.294,212.3408,211.9474,211.9568,1834.0
2022-05-16 12:55:00,226.21,226.41,226.07,226.33,2679.0,211.9006,212.0879,211.7694,212.013,2679.0
2022-05-16 13:00:00,226.26,226.45,226.24,226.45,2200.0,211.9474,212.1254,211.9287,212.1254,2200.0
2022-05-16 13:05:00,226.39,226.83,226.39,226.65,3831.0,212.0692,212.4813,212.0692,212.3127,3831.0
2022-05-16 13:10:00,226.67,226.95,226.62,226.88,3044.0,212.3315,212.5938,212.2846,212.5282,3044.0
2022-05-16 13:15:00,226.84,227.02,226.73,226.8,3785.0,212.4907,212.6593,212.3877,212.4532,3785.0
2022-05-16 13:20:00,226.73,227.19,226.69,227.16,4529.0,212.3877,212.8186,212.3502,212.7905,4529.0
2022-05-16 13:25:00,227.05,227.05,226.68,226.75,5140.0,212.6874,212.6874,212.3408,212.4064,5140.0
2022-05-16 13:30:00,226.68,227.09,226.68,227.03,4094.0,212.3408,212.7249,212.3408,212.6687,4094.0
2022-05-16 13:35:00,227.08,227.21,227.05,227.08,2985.0,212.7155,212.8373,212.6874,212.7155,2985.0
2022-05-16 13:40:00,227.08,227.31,226.85,227.18,6188.0,212.7155,212.931,212.5001,212.8092,6188.0
2022-05-16 13:45:00,227.08,227.08,226.74,226.84,2250.0,212.7155,212.7155,212.397,212.4907,2250.0
2022-05-16 13:50:00,226.84,227.15,226.65,226.69,5832.0,212.4907,212.7811,212.3127,212.3502,5832.0
2022-05-16 13:55:00,226.62,227.07,226.6,227.03,4849.0,212.2846,212.7062,212.2659,212.6687,4849.0
2022-05-16 14:00:00,227.04,227.31,226.95,227.26,5274.0,212.6781,212.931,212.5938,212.8841,5274.0
2022-05-16 14:05:00,227.35,227.45,227.23,227.43,4389.0,212.9685,213.0621,212.856,213.0434,4389.0
2022-05-16 14:10:00,227.42,227.5,227.33,227.46,4791.0,213.034,213.109,212.9497,213.0715,4791.0
2022-05-16 14:15:00,227.59,227.79,227.59,227.72,5497.0,213.1933,213.3806,213.1933,213.315,5497.0
2022-05-16 14:20:00,227.71,227.99,227.61,227.99,6251.0,213.3057,213.568,213.212,213.568,6251.0
2022-05-16 14:25:00,227.97,228.22,227.82,228.14,5605.0,213.5492,213.7834,213.4087,213.7085,5605.0
2022-05-16 14:30:00,228.14,228.23,228.06,228.1,3538.0,213.7085,213.7928,213.6335,213.671,3538.0
2022-05-16 14:35:00,228.09,228.09,227.69,227.77,15690.0,213.6616,213.6616,213.2869,213.3619,15690.0
2022-05-16 14:40:00,227.81,228.19,227.81,227.88,5045.0,213.3994,213.7553,213.3994,213.4649,5045.0
2022-05-16 14:45:00,227.82,227.92,227.62,227.62,2903.0,213.4087,213.5024,213.2214,213.2214,2903.0
2022-05-16 14:50:00,227.63,227.92,227.57,227.8,7705.0,213.2307,213.5024,213.1745,213.39,7705.0
2022-05-16 14:55:00,227.8,228.05,227.78,227.88,6228.0,213.39,213.6242,213.3713,213.4649,6228.0
2022-05-16 15:00:00,227.92,228.17,227.91,228.12,6233.0,213.5024,213.7366,213.493,213.6897,6233.0
2022-05-16 15:05:00,228.09,228.22,227.94,227.99,4413.0,213.6616,213.7834,213.5211,213.568,4413.0
2022-05-16 15:10:00,228.0,228.0,227.17,227.34,8066.0,213.5773,213.5773,212.7998,212.9591,8066.0
2022-05-16 15:15:00,227.31,227.46,226.84,227.0,14916.0,212.931,213.0715,212.4907,212.6406,14916.0
2022-05-16 15:20:00,226.91,227.09,226.79,227.08,9926.0,212.5563,212.7249,212.4439,212.7155,9926.0
2022-05-16 15:25:00,227.23,227.36,227.14,227.19,5322.0,212.856,212.9778,212.7717,212.8186,5322.0
2022-05-16 15:30:00,227.19,227.44,227.0,227.11,10416.0,212.8186,213.0528,212.6406,212.7436,10416.0
2022-05-16 15:35:00,227.01,227.33,226.98,227.25,10162.0,212.65,212.9497,212.6219,212.8748,10162.0
2022-05-16 15:40:00,227.26,227.73,227.25,227.57,23352.0,212.8841,213.3244,212.8748,213.1745,23352.0
2022-05-16 15:45:00,227.57,227.57,227.08,227.34,25048.0,213.1745,213.1745,212.7155,212.9591,25048.0
2022-05-16 15:50:00,227.36,227.95,227.33,227.66,36911.0,212.9778,213.5305,212.9497,213.2588,36911.0
2022-05-16 15:55:00,227.64,227.88,226.91,227.86,110899.0,213.2401,213.4649,212.5563,213.4462,110899.0
2022-05-17 09:30:00,229.25,229.25,227.8,227.8,14534.0,214.7483,214.7483,213.39,213.39,14534.0
2022-05-17 09:35:00,228.29,228.49,227.52,227.52,4148.0,213.849,214.0363,213.1277,213.1277,4148.0
2022-05-17 09:40:00,227.74,228.24,226.82,226.83,2465.0,213.3338,213.8022,212.472,212.4813,2465.0
2022-05-17 09:45:00,227.19,227.74,227.08,227.5,4264.0,212.8186,213.3338,212.7155,213.109,4264.0
2022-05-17 09:50:00,227.5,227.52,227.24,227.45,2729.0,213.109,213.1277,212.8654,213.0621,2729.0
2022-05-17 09:55:00,227.61,228.01,227.4,228.01,2539.0,213.212,213.5867,213.0153,213.5867,2539.0
2022-05-17 10:00:00,228.52,228.99,228.25,228.35,5563.0,214.0644,214.5047,213.8115,213.9052,5563.0
2022-05-17 10:05:00,228.34,228.59,228.29,228.48,2767.0,213.8958,214.13,213.849,214.027,2767.0
2022-05-17 10:10:00,228.63,229.03,228.63,229.03,3339.0,214.1675,214.5422,214.1675,214.5422,3339.0
2022-05-17 10:15:00,229.1,229.34,228.82,229.27,3488.0,214.6078,214.8326,214.3455,214.767,3488.0
2022-05-17 10:20:00,229.38,229.43,228.71,228.82,4151.0,214.87,214.9169,214.2424,214.3455,4151.0
2022-05-17 10:25:00,229.01,229.19,228.66,228.66,2363.0,214.5234,214.6921,214.1956,214.1956,2363.0
2022-05-17 10:30:00,228.83,229.15,228.74,228.94,2217.0,214.3548,214.6546,214.2705,214.4579,2217.0
2022-05-17 10:35:00,229.01,229.22,228.94,229.22,2385.0,214.5234,214.7202,214.4579,214.7202,2385.0
2022-05-17 10:40:00,229.12,229.22,228.96,229.22,2017.0,214.6265,214.7202,214.4766,214.7202,2017.0
2022-05-17 10:45:00,229.06,229.38,228.95,229.38,1762.0,214.5703,214.87,214.4672,214.87,1762.0
2022-05-17 10:50:00,229.28,229.56,229.12,229.56,3488.0,214.7764,215.0387,214.6265,215.0387,3488.0
2022-05-17 10:55:00,229.52,229.92,229.47,229.61,22106.0,215.0012,215.3759,214.9543,215.0855,22106.0
2022-05-17 11:00:00,229.68,230.86,229.68,230.65,8763.0,215.1511,216.2564,215.1511,216.0597,8763.0
2022-05-17 11:05:00,230.78,230.78,230.37,230.43,6105.0,216.1815,216.1815,215.7974,215.8536,6105.0
2022-05-17 11:10:00,230.37,230.56,230.35,230.46,6939.0,215.7974,215.9754,215.7787,215.8817,6939.0
2022-05-17 11:15:00,230.53,230.66,230.22,230.54,19919.0,215.9473,216.0691,215.6569,215.9567,19919.0
2022-05-17 11:20:00,230.48,230.54,230.2,230.31,5527.0,215.9005,215.9567,215.6382,215.7412,5527.0
2022-05-17 11:25:00,230.35,230.67,230.35,230.58,5365.0,215.7787,216.0784,215.7787,215.9941,5365.0
2022-05-17 11:30:00,230.59,230.88,230.26,230.35,10031.0,216.0035,216.2752,215.6944,215.7787,10031.0
2022-05-17 11:35:00,230.32,230.54,230.0,230.45,6335.0,215.7506,215.9567,215.4508,215.8724,6335.0
2022-05-17 11:40:00,230.26,230.34,230.19,230.25,3270.0,215.6944,215.7693,215.6288,215.685,3270.0
2022-05-17 11:45:00,230.25,230.42,230.12,230.33,2477.0,215.685,215.8443,215.5632,215.7599,2477.0
2022-05-17 11:50:00,230.39,231.1,230.22,230.97,49191.0,215.8161,216.4812,215.6569,216.3595,49191.0
2022-05-17 11:55:00,230.87,231.11,230.76,231.01,10464.0,216.2658,216.4906,216.1627,216.3969,10464.0
2022-05-17 12:00:00,231.16,231.35,231.07,231.08,6398.0,216.5374,216.7154,216.4531,216.4625,6398.0
2022-05-17 12:05:00,231.1,231.1,230.56,230.8,5793.0,216.4812,216.4812,215.9754,216.2002,5793.0
2022-05-17 12:10:00,230.81,231.11,230.65,230.97,2250.0,216.2096,216.4906,216.0597,216.3595,2250.0
2022-05-17 12:15:00,231.12,231.26,231.01,231.16,4133.0,216.5,216.6311,216.3969,216.5374,4133.0
2022-05-17 12:20:00,231.14,231.41,231.1,231.1,3349.0,216.5187,216.7716,216.4812,216.4812,3349.0
2022-05-17 12:25:00,231.03,231.29,231.03,231.13,1700.0,216.4157,216.6592,216.4157,216.5093,1700.0
2022-05-17 12:30:00,231.07,231.34,231.02,231.2,4396.0,216.4531,216.7061,216.4063,216.5749,4396.0
2022-05-17 12:35:00,231.18,231.47,231.18,231.47,3674.0,216.5562,216.8278,216.5562,216.8278,3674.0
2022-05-17 12:40:00,231.44,232.14,231.36,231.88,14718.0,216.7997,217.4554,216.7248,217.2119,14718.0
2022-05-17 12:45:00,231.97,232.36,231.95,232.22,4027.0,217.2962,217.6615,217.2775,217.5304,4027.0
2022-05-17 12:50:00,232.22,232.29,231.83,231.93,9439.0,217.5304,217.596,217.1651,217.2587,9439.0
2022-05-17 12:55:00,231.83,231.94,231.73,231.86,2408.0,217.1651,217.2681,217.0714,217.1932,2408.0
2022-05-17 13:00:00,231.86,232.01,231.65,232.01,2967.0,217.1932,217.3337,216.9964,217.3337,2967.0
2022-05-17 13:05:00,232.02,232.41,232.02,232.23,6775.0,217.343,217.7084,217.343,217.5398,6775.0
2022-05-17 13:10:00,232.18,232.3,232.06,232.18,4867.0,217.4929,217.6053,217.3805,217.4929,4867.0
2022-05-17 13:15:00,232.22,232.22,231.93,231.93,3725.0,217.5304,217.5304,217.2587,217.2587,3725.0
2022-05-17 13:20:00,231.93,232.07,231.77,231.81,4265.0,217.2587,217.3899,217.1089,217.1463,4265.0
2022-05-17 13:25:00,231.83,231.83,231.39,231.39,11071.0,217.1651,217.1651,216.7529,216.7529,11071.0
2022-05-17 13:30:00,231.35,231.68,231.25,231.61,14551.0,216.7154,217.0245,216.6217,216.959,14551.0
2022-05-17 13:35:00,231.73,232.04,231.73,231.87,6266.0,217.0714,217.3618,217.0714,217.2025,6266.0
2022-05-17 13:40:00,231.91,232.13,231.83,232.01,6807.0,217.24,217.4461,217.1651,217.3337,6807.0
2022-05-17 13:45:00,232.05,232.33,231.91,232.31,4101.0,217.3711,217.6334,217.24,217.6147,4101.0
2022-05-17 13:50:00,232.29,232.36,232.11,232.11,3873.0,217.596,217.6615,217.4273,217.4273,3873.0
2022-05-17 13:55:00,232.02,232.04,231.71,231.73,3060.0,217.343,217.3618,217.0526,217.0714,3060.0
2022-05-17 14:00:00,231.91,231.91,231.61,231.68,4329.0,217.24,217.24,216.959,217.0245,4329.0
2022-05-17 14:05:00,231.74,232.31,231.71,232.31,5719.0,217.0808,217.6147,217.0526,217.6147,5719.0
2022-05-17 14:10:00,232.22,232.29,231.28,231.45,5207.0,217.5304,217.596,216.6498,216.8091,5207.0
2022-05-17 14:15:00,231.31,231.59,231.2,231.2,3997.0,216.678,216.9402,216.5749,216.5749,3997.0
2022-05-17 14:20:00,231.19,231.22,230.64,231.22,4092.0,216.5655,216.5936,216.0503,216.5936,4092.0
2022-05-17 14:25:00,231.12,231.39,231.04,231.16,2348.0,216.5,216.7529,216.425,216.5374,2348.0
2022-05-17 14:30:00,231.02,231.23,230.72,230.72,3877.0,216.4063,216.603,216.1253,216.1253,3877.0
2022-05-17 14:35:00,230.6,231.28,230.52,231.28,4093.0,216.0129,216.6498,215.9379,216.6498,4093.0
2022-05-17 14:40:00,231.36,231.59,231.16,231.59,2144.0,216.7248,216.9402,216.5374,216.9402,2144.0
2022-05-17 14:45:00,231.57,231.76,231.4,231.67,4331.0,216.9215,217.0995,216.7623,217.0152,4331.0
2022-05-17 14:50:00,231.67,231.73,231.47,231.47,7781.0,217.0152,217.0714,216.8278,216.8278,7781.0
2022-05-17 14:55:00,231.44,231.65,231.35,231.63,3602.0,216.7997,216.9964,216.7154,216.9777,3602.0
2022-05-17 15:00:00,231.53,231.94,231.53,231.89,3770.0,216.884,217.2681,216.884,217.2213,3770.0
2022-05-17 15:05:00,231.82,232.02,231.66,231.68,4228.0,217.1557,217.343,217.0058,217.0245,4228.0
2022-05-17 15:10:00,231.72,231.86,231.64,231.84,2790.0,217.062,217.1932,216.9871,217.1744,2790.0
2022-05-17 15:15:00,231.88,231.91,231.71,231.91,5986.0,217.2119,217.24,217.0526,217.24,5986.0
2022-05-17 15:20:00,231.91,232.08,231.8,231.92,4009.0,217.24,217.3992,217.137,217.2494,4009.0
2022-05-17 15:25:00,231.94,232.0,231.82,231.82,4781.0,217.2681,217.3243,217.1557,217.1557,4781.0
2022-05-17 15:30:00,231.81,232.01,231.73,231.97,9419.0,217.1463,217.3337,217.0714,217.2962,9419.0
2022-05-17 15:35:00,231.96,232.05,231.65,231.72,7338.0,217.2868,217.3711,216.9964,217.062,7338.0
2022-05-17 15:40:00,231.71,231.98,231.65,231.75,12253.0,217.0526,217.3056,216.9964,217.0901,12253.0
2022-05-17 15:45:00,231.7,231.71,231.28,231.53,13158.0,217.0433,217.0526,216.6498,216.884,13158.0
2022-05-17 15:50:00,231.64,231.68,231.26,231.35,17406.0,216.9871,217.0245,216.6311,216.7154,17406.0
2022-05-17 15:55:00,231.4,231.73,231.29,231.61,53393.0,216.7623,217.0714,216.6592,216.959,53393.0
2022-05-18 09:30:00,230.52,231.26,229.65,230.22,17747.0,215.9379,216.6311,215.123,215.6569,17747.0
2022-05-18 09:35:00,230.38,231.15,230.38,230.49,5418.0,215.8068,216.5281,215.8068,215.9098,5418.0
2022-05-18 09:40:00,230.32,230.8,230.29,230.51,9999.0,215.7506,216.2002,215.7225,215.9286,9999.0
2022-05-18 09:45:00,230.62,230.65,230.31,230.4,9312.0,216.0316,216.0597,215.7412,215.8255,9312.0
2022-05-18 09:50:00,230.37,230.37,229.72,230.09,3786.0,215.7974,215.7974,215.1885,215.5351,3786.0
2022-05-18 09:55:00,230.26,230.67,230.01,230.65,9098.0,215.6944,216.0784,215.4602,216.0597,9098.0
2022-05-18 10:00:00,230.59,230.83,230.34,230.83,22342.0,216.0035,216.2283,215.7693,216.2283,22342.0
2022-05-18 10:05:00,230.78,231.3,230.51,231.06,20019.0,216.1815,216.6686,215.9286,216.4438,20019.0
2022-05-18 10:10:00,231.04,231.14,230.62,231.13,11581.0,216.425,216.5187,216.0316,216.5093,11581.0
2022-05-18 10:15:00,231.15,231.24,230.98,231.19,6033.0,216.5281,216.6124,216.3688,216.5655,6033.0
2022-05-18 10:20:00,231.13,231.49,231.06,231.36,25625.0,216.5093,216.8466,216.4438,216.7248,25625.0
2022-05-18 10:25:00,231.33,231.49,231.21,231.28,27529.0,216.6967,216.8466,216.5843,216.6498,27529.0
2022-05-18 10:30:00,231.3,231.49,230.57,231.43,11258.0,216.6686,216.8466,215.9848,216.7904,11258.0
2022-05-18 10:35:00,231.39,231.85,230.9,231.46,12063.0,216.7529,217.1838,216.2939,216.8185,12063.0
2022-05-18 10:40:00,231.25,231.4,231.08,231.16,3040.0,216.6217,216.7623,216.4625,216.5374,3040.0
2022-05-18 10:45:00,231.14,231.33,231.14,231.16,2500.0,216.5187,216.6967,216.5187,216.5374,2500.0
2022-05-18 10:50:00,230.97,231.54,230.87,231.04,24111.0,216.3595,216.8934,216.2658,216.425,24111.0
2022-05-18 10:55:00,231.06,231.75,231.03,231.53,10642.0,216.4438,217.0901,216.4157,216.884,10642.0
2022-05-18 11:00:00,231.46,231.46,231.05,231.13,6621.0,216.8185,216.8185,216.4344,216.5093,6621.0
2022-05-18 11:05:00,231.09,231.13,230.83,230.97,11156.0,216.4719,216.5093,216.2283,216.3595,11156.0
2022-05-18 11:10:00,230.88,230.88,230.82,230.84,1150.0,216.2752,216.2752,216.2189,216.2377,1150.0
2022-05-18 11:15:00,230.89,231.1,230.66,230.83,10385.0,216.2845,216.4812,216.0691,216.2283,10385.0
2022-05-18 11:20:00,230.84,231.29,230.76,230.98,12921.0,216.2377,216.6592,216.1627,216.3688,12921.0
2022-05-18 11:25:00,231.0,231.18,230.97,231.05,7452.0,216.3876,216.5562,216.3595,216.4344,7452.0
2022-05-18 11:30:00,231.05,231.4,230.95,231.15,11053.0,216.4344,216.7623,216.3407,216.5281,11053.0
2022-05-18 11:35:00,231.21,231.42,231.21,231.23,4836.0,216.5843,216.781,216.5843,216.603,4836.0
2022-05-18 11:40:00,231.23,231.5,231.19,231.5,3837.0,216.603,216.8559,216.5655,216.8559,3837.0
2022-05-18 11:45:00,231.42,231.77,231.34,231.75,21978.0,216.781,217.1089,216.7061,217.0901,21978.0
2022-05-18 11:50:00,231.74,232.09,231.46,231.59,13034.0,217.0808,217.4086,216.8185,216.9402,13034.0
2022-05-18 11:55:00,231.52,232.07,231.52,231.81,21311.0,216.8747,217.3899,216.8747,217.1463,21311.0
2022-05-18 12:00:00,231.81,231.85,231.15,231.15,13033.0,217.1463,217.1838,216.5281,216.5281,13033.0
2022-05-18 12:05:00,231.0,231.1,230.89,230.93,12620.0,216.3876,216.4812,216.2845,216.322,12620.0
2022-05-18 12:10:00,231.08,231.8,231.04,231.34,17641.0,216.4625,217.137,216.425,216.7061,17641.0
2022-05-18 12:15:00,231.34,231.37,230.79,230.79,13974.0,216.7061,216.7342,216.1908,216.1908,13974.0
2022-05-18 12:20:00,230.79,231.15,230.79,230.95,13810.0,216.1908,216.5281,216.1908,216.3407,13810.0
2022-05-18 12:25:00,230.96,231.18,230.81,231.11,5099.0,216.3501,216.5562,216.2096,216.4906,5099.0
2022-05-18 12:30:00,231.09,231.31,231.09,231.16,6441.0,216.4719,216.678,216.4719,216.5374,6441.0
2022-05-18 12:35:00,231.25,231.38,231.03,231.38,6634.0,216.6217,216.7435,216.4157,216.7435,6634.0
2022-05-18 12:40:00,231.37,231.63,231.3,231.55,5189.0,216.7342,216.9777,216.6686,216.9028,5189.0
2022-05-18 12:45:00,231.6,231.99,231.6,231.83,5573.0,216.9496,217.3149,216.9496,217.1651,5573.0
2022-05-18 12:50:00,231.83,232.25,231.82,231.99,16487.0,217.1651,217.5585,217.1557,217.3149,16487.0
2022-05-18 12:55:00,232.01,232.05,231.73,231.81,4707.0,217.3337,217.3711,217.0714,217.1463,4707.0
2022-05-18 13:00:00,231.78,231.81,231.23,231.27,5651.0,217.1182,217.1463,216.603,216.6405,5651.0
2022-05-18 13:05:00,231.23,231.3,231.04,231.25,9028.0,216.603,216.6686,216.425,216.6217,9028.0
2022-05-18 13:10:00,231.13,231.21,231.06,231.09,15548.0,216.5093,216.5843,216.4438,216.4719,15548.0
2022-05-18 13:15:00,231.07,231.07,230.73,230.84,6810.0,216.4531,216.4531,216.1346,216.2377,6810.0
2022-05-18 13:20:00,230.85,231.1,230.69,230.75,5649.0,216.2471,216.4812,216.0972,216.1534,5649.0
2022-05-18 13:25:00,230.75,230.75,230.23,230.35,7353.0,216.1534,216.1534,215.6663,215.7787,7353.0
2022-05-18 13:30:00,230.31,230.6,230.2,230.27,6109.0,215.7412,216.0129,215.6382,215.7037,6109.0
2022-05-18 13:35:00,230.31,230.52,230.31,230.4,6906.0,215.7412,215.9379,215.7412,215.8255,6906.0
2022-05-18 13:40:00,230.29,230.34,229.23,229.23,15398.0,215.7225,215.7693,214.7295,214.7295,15398.0
2022-05-18 13:45:00,229.16,229.16,228.56,228.56,8419.0,214.664,214.664,214.1019,214.1019,8419.0
2022-05-18 13:50:00,228.53,228.8,228.2,228.52,10019.0,214.0738,214.3267,213.7647,214.0644,10019.0
2022-05-18 13:55:00,228.48,228.62,228.08,228.14,11790.0,214.027,214.1581,213.6523,213.7085,11790.0
2022-05-18 14:00:00,228.19,228.53,227.88,228.02,5838.0,213.7553,214.0738,213.4649,213.5961,5838.0
2022-05-18 14:05:00,228.02,228.22,228.01,228.13,6604.0,213.5961,213.7834,213.5867,213.6991,6604.0
2022-05-18 14:10:00,228.16,228.26,227.93,228.06,6780.0,213.7272,213.8209,213.5118,213.6335,6780.0
2022-05-18 14:15:00,228.02,228.46,227.8,228.18,7785.0,213.5961,214.0082,213.39,213.7459,7785.0
2022-05-18 14:20:00,228.12,228.36,228.04,228.09,5718.0,213.6897,213.9146,213.6148,213.6616,5718.0
2022-05-18 14:25:00,228.17,228.51,228.17,228.51,8846.0,213.7366,214.0551,213.7366,214.0551,8846.0
2022-05-18 14:30:00,228.5,228.5,227.85,227.88,11304.0,214.0457,214.0457,213.4368,213.4649,11304.0
2022-05-18 14:35:00,227.86,227.95,227.52,227.92,9968.0,213.4462,213.5305,213.1277,213.5024,9968.0
2022-05-18 14:40:00,227.95,228.39,227.95,228.06,16883.0,213.5305,213.9427,213.5305,213.6335,16883.0
2022-05-18 14:45:00,227.92,228.11,227.57,227.97,7001.0,213.5024,213.6804,213.1745,213.5492,7001.0
2022-05-18 14:50:00,228.0,228.33,228.0,228.18,12163.0,213.5773,213.8865,213.5773,213.7459,12163.0
2022-05-18 14:55:00,228.24,228.58,227.52,227.75,8802.0,213.8022,214.1206,213.1277,213.3431,8802.0
2022-05-18 15:00:00,228.03,228.03,227.62,227.63,4880.0,213.6054,213.6054,213.2214,213.2307,4880.0
2022-05-18 15:05:00,227.62,227.73,227.35,227.35,8303.0,213.2214,213.3244,212.9685,212.9685,8303.0
2022-05-18 15:10:00,227.39,227.84,227.09,227.12,34541.0,213.0059,213.4275,212.7249,212.753,34541.0
2022-05-18 15:15:00,227.06,227.3,226.74,226.88,50216.0,212.6968,212.9216,212.397,212.5282,50216.0
2022-05-18 15:20:00,226.88,227.0,226.16,226.23,25180.0,212.5282,212.6406,211.8537,211.9193,25180.0
2022-05-18 15:25:00,226.24,226.24,225.84,225.97,16454.0,211.9287,211.9287,211.554,211.6757,16454.0
2022-05-18 15:30:00,225.92,226.14,225.63,226.01,18021.0,211.6289,211.835,211.3573,211.7132,18021.0
2022-05-18 15:35:00,225.97,226.69,225.9,226.55,13652.0,211.6757,212.3502,211.6102,212.2191,13652.0
2022-05-18 15:40:00,226.51,226.7,226.35,226.44,40871.0,212.1816,212.3596,212.0317,212.116,40871.0
2022-05-18 15:45:00,226.43,226.47,225.6,225.76,24048.0,212.1066,212.1441,211.3292,211.479,24048.0
2022-05-18 15:50:00,225.7,226.41,225.54,225.82,48187.0,211.4228,212.0879,211.2729,211.5352,48187.0
2022-05-18 15:55:00,225.71,226.33,225.45,226.19,136092.0,211.4322,212.013,211.1886,211.8818,136092.0
2022-05-19 09:30:00,223.9,224.39,222.73,223.81,31543.0,209.7367,210.1957,208.6407,209.6524,31543.0
2022-05-19 09:35:00,223.8,223.86,222.79,223.05,20004.0,209.643,209.6992,208.6969,208.9405,20004.0
2022-05-19 09:40:00,223.09,223.37,221.72,221.94,25741.0,208.9779,209.2402,207.6946,207.9007,25741.0
2022-05-19 09:45:00,222.07,222.14,219.51,220.29,19470.0,208.0224,208.088,205.6244,206.355,19470.0
2022-05-19 09:50:00,220.32,220.32,219.13,220.06,38169.0,206.3831,206.3831,205.2684,206.1396,38169.0
2022-05-19 09:55:00,220.46,220.89,219.92,220.53,18480.0,206.5143,206.9171,206.0085,206.5799,18480.0
2022-05-19 10:00:00,220.65,221.17,220.4,220.45,24990.0,206.6923,207.1794,206.4581,206.5049,24990.0
2022-05-19 10:05:00,220.06,221.04,219.85,220.17,67789.0,206.1396,207.0576,205.9429,206.2426,67789.0
2022-05-19 10:10:00,220.1,221.12,220.1,221.12,23450.0,206.1771,207.1325,206.1771,207.1325,23450.0
2022-05-19 10:15:00,221.06,221.82,220.92,221.74,13894.0,207.0763,207.7883,206.9452,207.7133,13894.0
2022-05-19 10:20:00,221.85,222.24,221.59,222.19,6143.0,207.8164,208.1817,207.5728,208.1349,6143.0
2022-05-19 10:25:00,222.2,222.2,221.46,221.53,11828.0,208.1442,208.1442,207.451,207.5166,11828.0
2022-05-19 10:30:00,221.29,221.3,220.51,220.65,6192.0,207.2918,207.3012,206.5611,206.6923,6192.0
2022-05-19 10:35:00,220.78,220.78,218.89,219.03,9975.0,206.8141,206.8141,205.0436,205.1748,9975.0
2022-05-19 10:40:00,218.85,218.97,218.21,218.53,11493.0,205.0061,205.1185,204.4066,204.7064,11493.0
2022-05-19 10:45:00,218.45,218.81,217.49,217.62,14519.0,204.6314,204.9687,203.7322,203.8539,14519.0
2022-05-19 10:50:00,217.62,217.71,216.74,217.18,15022.0,203.8539,203.9383,203.0296,203.4418,15022.0
2022-05-19 10:55:00,217.02,217.33,216.78,217.02,8561.0,203.2919,203.5823,203.0671,203.2919,8561.0
2022-05-19 11:00:00,217.14,218.44,217.14,218.05,21790.0,203.4043,204.6221,203.4043,204.2567,21790.0
2022-05-19 11:05:00,218.06,218.06,216.66,217.07,15351.0,204.2661,204.2661,202.9547,203.3387,15351.0
2022-05-19 11:10:00,217.14,217.65,216.85,216.98,13615.0,203.4043,203.882,203.1327,203.2544,13615.0
2022-05-19 11:15:00,216.9,217.4,216.9,217.22,6000.0,203.1795,203.6479,203.1795,203.4792,6000.0
2022-05-19 11:20:00,217.23,217.8,216.98,217.74,20194.0,203.4886,204.0226,203.2544,203.9664,20194.0
2022-05-19 11:25:00,217.73,217.77,216.9,217.17,6183.0,203.957,203.9945,203.1795,203.4324,6183.0
2022-05-19 11:30:00,217.22,217.95,217.22,217.94,7863.0,203.4792,204.1631,203.4792,204.1537,7863.0
2022-05-19 11:35:00,217.99,218.74,217.93,218.73,8921.0,204.2005,204.9031,204.1443,204.8937,8921.0
2022-05-19 11:40:00,218.7,219.59,218.7,219.37,13883.0,204.8656,205.6993,204.8656,205.4932,13883.0
2022-05-19 11:45:00,219.38,220.18,219.25,220.18,17816.0,205.5026,206.252,205.3808,206.252,17816.0
2022-05-19 11:50:00,220.16,220.16,219.81,219.98,16473.0,206.2333,206.2333,205.9054,206.0647,16473.0
2022-05-19 11:55:00,219.99,220.15,219.0,219.06,29157.0,206.074,206.2239,205.1466,205.2029,29157.0
2022-05-19 12:00:00,219.03,219.09,218.72,218.92,11072.0,205.1748,205.231,204.8844,205.0717,11072.0
2022-05-19 12:05:00,218.92,219.59,218.88,219.54,12313.0,205.0717,205.6993,205.0342,205.6525,12313.0
2022-05-19 12:10:00,219.58,220.11,219.58,219.94,15365.0,205.69,206.1864,205.69,206.0272,15365.0
2022-05-19 12:15:00,220.0,220.0,219.27,219.61,11454.0,206.0834,206.0834,205.3996,205.7181,11454.0
2022-05-19 12:20:00,219.69,219.69,218.69,218.69,9242.0,205.793,205.793,204.8563,204.8563,9242.0
2022-05-19 12:25:00,218.7,218.93,218.45,218.92,5507.0,204.8656,205.0811,204.6314,205.0717,5507.0
2022-05-19 12:30:00,218.85,219.0,218.16,218.42,9148.0,205.0061,205.1466,204.3598,204.6033,9148.0
2022-05-19 12:35:00,218.26,218.26,217.73,217.86,10153.0,204.4535,204.4535,203.957,204.0788,10153.0
2022-05-19 12:40:00,217.85,217.98,217.48,217.78,6196.0,204.0694,204.1912,203.7228,204.0038,6196.0
2022-05-19 12:45:00,217.78,217.79,217.28,217.28,10438.0,204.0038,204.0132,203.5355,203.5355,10438.0
2022-05-19 12:50:00,217.34,217.92,217.31,217.66,11441.0,203.5917,204.135,203.5636,203.8914,11441.0
2022-05-19 12:55:00,217.57,217.85,217.43,217.74,12341.0,203.8071,204.0694,203.676,203.9664,12341.0
2022-05-19 13:00:00,217.89,217.97,217.59,217.84,12654.0,204.1069,204.1818,203.8258,204.06,12654.0
2022-05-19 13:05:00,217.82,218.36,217.82,218.16,6574.0,204.0413,204.5471,204.0413,204.3598,6574.0
2022-05-19 13:10:00,218.16,218.16,217.5,217.78,7044.0,204.3598,204.3598,203.7415,204.0038,7044.0
2022-05-19 13:15:00,217.75,218.39,217.69,218.39,10666.0,203.9757,204.5752,203.9195,204.5752,10666.0
2022-05-19 13:20:00,218.43,219.16,218.27,219.12,21840.0,204.6127,205.2965,204.4628,205.2591,21840.0
2022-05-19 13:25:00,219.17,219.5,219.04,219.19,7382.0,205.3059,205.615,205.1841,205.3246,7382.0
2022-05-19 13:30:00,219.09,220.11,219.09,219.6,10262.0,205.231,206.1864,205.231,205.7087,10262.0
2022-05-19 13:35:00,219.58,220.22,219.5,220.18,4905.0,205.69,206.2895,205.615,206.252,4905.0
2022-05-19 13:40:00,220.09,220.09,219.64,219.75,8860.0,206.1677,206.1677,205.7462,205.8492,8860.0
2022-05-19 13:45:00,219.6,219.6,218.58,218.8,20372.0,205.7087,205.7087,204.7532,204.9593,20372.0
2022-05-19 13:50:00,218.79,219.65,218.68,219.65,11863.0,204.9499,205.7555,204.8469,205.7555,11863.0
2022-05-19 13:55:00,219.7,220.17,219.65,219.91,30043.0,205.8024,206.2426,205.7555,205.9991,30043.0
2022-05-19 14:00:00,219.91,220.02,219.41,219.69,7823.0,205.9991,206.1021,205.5307,205.793,7823.0
2022-05-19 14:05:00,219.5,219.62,219.21,219.58,8472.0,205.615,205.7274,205.3434,205.69,8472.0
2022-05-19 14:10:00,219.6,219.79,219.26,219.42,7342.0,205.7087,205.8867,205.3902,205.5401,7342.0
2022-05-19 14:15:00,219.68,219.69,219.35,219.37,7074.0,205.7836,205.793,205.4745,205.4932,7074.0
2022-05-19 14:20:00,219.33,219.38,218.78,218.97,13110.0,205.4558,205.5026,204.9406,205.1185,13110.0
2022-05-19 14:25:00,218.95,219.38,218.78,219.31,11684.0,205.0998,205.5026,204.9406,205.437,11684.0
2022-05-19 14:30:00,219.38,219.92,219.23,219.6,17998.0,205.5026,206.0085,205.3621,205.7087,17998.0
2022-05-19 14:35:00,219.6,219.87,219.27,219.27,6424.0,205.7087,205.9616,205.3996,205.3996,6424.0
2022-05-19 14:40:00,219.16,219.29,218.78,219.29,4894.0,205.2965,205.4183,204.9406,205.4183,4894.0
2022-05-19 14:45:00,219.37,219.78,219.14,219.78,6455.0,205.4932,205.8773,205.2778,205.8773,6455.0
2022-05-19 14:50:00,219.83,220.23,219.68,220.02,6345.0,205.9241,206.2988,205.7836,206.1021,6345.0
2022-05-19 14:55:00,220.03,220.13,219.73,220.07,7266.0,206.1115,206.2052,205.8305,206.149,7266.0
2022-05-19 15:00:00,220.19,221.06,220.07,220.95,9469.0,206.2614,207.0763,206.149,206.9733,9469.0
2022-05-19 15:05:00,220.88,220.95,220.49,220.49,5361.0,206.9077,206.9733,206.5424,206.5424,5361.0
2022-05-19 15:10:00,220.43,220.47,219.96,220.2,9263.0,206.4862,206.5237,206.0459,206.2707,9263.0
2022-05-19 15:15:00,220.19,220.23,219.27,219.59,9302.0,206.2614,206.2988,205.3996,205.6993,9302.0
2022-05-19 15:20:00,219.56,219.81,219.23,219.23,9459.0,205.6712,205.9054,205.3621,205.3621,9459.0
2022-05-19 15:25:00,219.21,219.38,218.75,218.81,9615.0,205.3434,205.5026,204.9125,204.9687,9615.0
2022-05-19 15:30:00,218.75,219.24,218.65,218.9,15847.0,204.9125,205.3715,204.8188,205.053,15847.0
2022-05-19 15:35:00,218.88,219.03,218.54,218.62,26915.0,205.0342,205.1748,204.7157,204.7907,26915.0
2022-05-19 15:40:00,218.59,218.78,218.18,218.53,26801.0,204.7626,204.9406,204.3785,204.7064,26801.0
2022-05-19 15:45:00,218.6,218.98,218.1,218.39,39318.0,204.772,205.1279,204.3036,204.5752,39318.0
2022-05-19 15:50:00,218.47,218.48,217.72,218.0,45278.0,204.6502,204.6595,203.9476,204.2099,45278.0
2022-05-19 15:55:00,217.99,218.36,217.63,217.76,118034.0,204.2005,204.5471,203.8633,203.9851,118034.0
2022-05-20 09:30:00,218.38,218.58,215.85,216.12,66693.0,204.5659,204.7532,202.1959,202.4488,66693.0
2022-05-20 09:35:00,216.33,217.43,216.2,217.28,13508.0,202.6455,203.676,202.5238,203.5355,13508.0
2022-05-20 09:40:00,217.23,217.23,215.99,216.05,11069.0,203.4886,203.4886,202.3271,202.3833,11069.0
2022-05-20 09:45:00,216.12,216.35,215.68,216.31,9934.0,202.4488,202.6643,202.0367,202.6268,9934.0
2022-05-20 09:50:00,216.36,216.74,216.1,216.36,28795.0,202.6736,203.0296,202.4301,202.6736,28795.0
2022-05-20 09:55:00,216.17,216.44,215.79,216.44,6779.0,202.4957,202.7486,202.1397,202.7486,6779.0
2022-05-20 10:00:00,216.8,216.8,215.33,215.46,10125.0,203.0858,203.0858,201.7088,201.8306,10125.0
2022-05-20 10:05:00,215.37,215.39,215.08,215.21,5641.0,201.7463,201.765,201.4746,201.5964,5641.0
2022-05-20 10:10:00,215.2,215.3,214.54,214.99,10799.0,201.587,201.6807,200.9688,201.3903,10799.0
2022-05-20 10:15:00,214.92,215.28,214.78,215.11,6545.0,201.3247,201.662,201.1936,201.5027,6545.0
2022-05-20 10:20:00,215.03,215.05,214.33,214.33,9516.0,201.4278,201.4465,200.7721,200.7721,9516.0
2022-05-20 10:25:00,214.34,214.4,213.04,213.21,22547.0,200.7814,200.8376,199.5637,199.7229,22547.0
2022-05-20 10:30:00,213.22,213.92,213.03,213.85,12558.0,199.7323,200.388,199.5543,200.3224,12558.0
2022-05-20 10:35:00,213.62,213.67,213.09,213.27,9916.0,200.107,200.1538,199.6105,199.7791,9916.0
2022-05-20 10:40:00,213.35,213.72,213.25,213.72,10216.0,199.8541,200.2006,199.7604,200.2006,10216.0
2022-05-20 10:45:00,213.73,213.92,212.75,212.93,15941.0,200.21,200.388,199.292,199.4606,15941.0
2022-05-20 10:50:00,213.07,213.08,212.44,212.78,6975.0,199.5918,199.6011,199.0016,199.3201,6975.0
2022-05-20 10:55:00,212.76,212.98,212.61,212.68,12002.0,199.3014,199.5075,199.1609,199.2264,12002.0
2022-05-20 11:00:00,212.61,212.69,212.0,212.13,11843.0,199.1609,199.2358,198.5895,198.7112,11843.0
2022-05-20 11:05:00,212.17,212.32,211.62,211.72,13421.0,198.7487,198.8892,198.2335,198.3272,13421.0
2022-05-20 11:10:00,211.6,211.76,211.1,211.42,21555.0,198.2148,198.3646,197.7464,198.0461,21555.0
2022-05-20 11:15:00,211.55,211.58,210.7,211.02,17352.0,198.1679,198.196,197.3717,197.6714,17352.0
2022-05-20 11:20:00,210.99,211.08,210.74,210.93,11635.0,197.6433,197.7276,197.4092,197.5871,11635.0
2022-05-20 11:25:00,211.0,212.11,210.88,211.94,18282.0,197.6527,198.6925,197.5403,198.5332,18282.0
2022-05-20 11:30:00,211.94,212.32,211.65,212.32,11423.0,198.5332,198.8892,198.2616,198.8892,11423.0
2022-05-20 11:35:00,212.34,212.34,211.52,211.7,10814.0,198.9079,198.9079,198.1398,198.3084,10814.0
2022-05-20 11:40:00,211.7,212.02,211.55,211.67,6034.0,198.3084,198.6082,198.1679,198.2803,6034.0
2022-05-20 11:45:00,211.56,211.91,211.53,211.71,5592.0,198.1773,198.5051,198.1492,198.3178,5592.0
2022-05-20 11:50:00,211.64,211.88,211.59,211.69,5642.0,198.2522,198.477,198.2054,198.2991,5642.0
2022-05-20 11:55:00,211.79,212.1,211.71,211.83,6996.0,198.3927,198.6831,198.3178,198.4302,6996.0
2022-05-20 12:00:00,211.83,211.98,211.51,211.82,5798.0,198.4302,198.5707,198.1304,198.4208,5798.0
2022-05-20 12:05:00,211.72,211.75,211.21,211.22,7328.0,198.3272,198.3553,197.8494,197.8588,7328.0
2022-05-20 12:10:00,211.03,211.53,210.79,211.45,16548.0,197.6808,198.1492,197.456,198.0742,16548.0
2022-05-20 12:15:00,211.53,211.99,211.47,211.86,7897.0,198.1492,198.5801,198.093,198.4583,7897.0
2022-05-20 12:20:00,211.89,212.26,211.82,212.26,4758.0,198.4864,198.833,198.4208,198.833,4758.0
2022-05-20 12:25:00,212.18,212.29,211.99,212.17,8763.0,198.7581,198.8611,198.5801,198.7487,8763.0
2022-05-20 12:30:00,212.14,212.18,211.87,211.87,8131.0,198.7206,198.7581,198.4677,198.4677,8131.0
2022-05-20 12:35:00,211.81,211.87,211.46,211.67,8896.0,198.4115,198.4677,198.0836,198.2803,8896.0
2022-05-20 12:40:00,211.79,211.82,210.88,210.97,15469.0,198.3927,198.4208,197.5403,197.6246,15469.0
2022-05-20 12:45:00,210.94,211.96,210.93,211.94,6878.0,197.5965,198.552,197.5871,198.5332,6878.0
2022-05-20 12:50:00,212.05,212.11,211.82,211.82,4066.0,198.6363,198.6925,198.4208,198.4208,4066.0
2022-05-20 12:55:00,211.8,212.01,211.55,211.7,18832.0,198.4021,198.5988,198.1679,198.3084,18832.0
2022-05-20 13:00:00,211.7,211.7,210.85,211.31,12853.0,198.3084,198.3084,197.5122,197.9431,12853.0
2022-05-20 13:05:00,211.21,211.56,210.87,210.9,9380.0,197.8494,198.1773,197.5309,197.559,9380.0
2022-05-20 13:10:00,210.96,210.98,210.57,210.7,5621.0,197.6152,197.634,197.2499,197.3717,5621.0
2022-05-20 13:15:00,210.63,210.7,210.24,210.24,12703.0,197.3061,197.3717,196.9408,196.9408,12703.0
2022-05-20 13:20:00,210.26,210.51,210.19,210.51,10700.0,196.9595,197.1937,196.8939,197.1937,10700.0
2022-05-20 13:25:00,210.45,210.67,210.44,210.47,6759.0,197.1375,197.3436,197.1281,197.1562,6759.0
2022-05-20 13:30:00,210.48,211.42,210.47,211.35,6641.0,197.1656,198.0461,197.1562,197.9806,6641.0
2022-05-20 13:35:00,211.28,211.43,210.99,211.17,9880.0,197.915,198.0555,197.6433,197.812,9880.0
2022-05-20 13:40:00,211.17,211.42,210.83,211.17,10400.0,197.812,198.0461,197.4935,197.812,10400.0
2022-05-20 13:45:00,211.06,211.49,210.87,210.97,7471.0,197.7089,198.1117,197.5309,197.6246,7471.0
2022-05-20 13:50:00,210.99,211.31,210.76,211.19,10938.0,197.6433,197.9431,197.4279,197.8307,10938.0
2022-05-20 13:55:00,211.08,211.51,211.03,211.21,7391.0,197.7276,198.1304,197.6808,197.8494,7391.0
2022-05-20 14:00:00,211.3,211.49,211.23,211.36,4614.0,197.9337,198.1117,197.8682,197.9899,4614.0
2022-05-20 14:05:00,211.41,211.41,210.67,211.06,8459.0,198.0368,198.0368,197.3436,197.7089,8459.0
2022-05-20 14:10:00,211.18,211.23,210.89,210.91,6819.0,197.8213,197.8682,197.5497,197.5684,6819.0
2022-05-20 14:15:00,210.89,211.01,210.59,210.9,5904.0,197.5497,197.6621,197.2686,197.559,5904.0
2022-05-20 14:20:00,210.91,210.98,210.62,210.96,13161.0,197.5684,197.634,197.2967,197.6152,13161.0
2022-05-20 14:25:00,210.96,211.15,210.8,211.08,22548.0,197.6152,197.7932,197.4654,197.7276,22548.0
2022-05-20 14:30:00,211.09,211.19,210.34,210.61,17649.0,197.737,197.8307,197.0345,197.2874,17649.0
2022-05-20 14:35:00,210.61,211.15,210.61,210.98,13771.0,197.2874,197.7932,197.2874,197.634,13771.0
2022-05-20 14:40:00,210.92,211.42,210.84,211.42,7966.0,197.5778,198.0461,197.5028,198.0461,7966.0
2022-05-20 14:45:00,211.39,211.42,211.23,211.35,6100.0,198.018,198.0461,197.8682,197.9806,6100.0
2022-05-20 14:50:00,211.36,211.76,211.31,211.54,6180.0,197.9899,198.3646,197.9431,198.1585,6180.0
2022-05-20 14:55:00,211.56,211.83,211.37,211.6,24771.0,198.1773,198.4302,197.9993,198.2148,24771.0
2022-05-20 15:00:00,211.54,211.63,210.79,210.83,6577.0,198.1585,198.2429,197.456,197.4935,6577.0
2022-05-20 15:05:00,210.84,210.84,210.35,210.55,13175.0,197.5028,197.5028,197.0438,197.2312,13175.0
2022-05-20 15:10:00,210.51,210.63,210.46,210.56,8339.0,197.1937,197.3061,197.1469,197.2405,8339.0
2022-05-20 15:15:00,210.6,210.97,210.45,210.78,17715.0,197.278,197.6246,197.1375,197.4466,17715.0
2022-05-20 15:20:00,210.81,211.21,210.74,211.01,8442.0,197.4747,197.8494,197.4092,197.6621,8442.0
2022-05-20 15:25:00,210.96,211.49,210.82,211.49,4134.0,197.6152,198.1117,197.4841,198.1117,4134.0
2022-05-20 15:30:00,211.55,212.15,211.23,212.04,11473.0,198.1679,198.73,197.8682,198.6269,11473.0
2022-05-20 15:35:00,211.99,212.81,211.87,212.42,28134.0,198.5801,199.3482,198.4677,198.9829,28134.0
2022-05-20 15:40:00,212.39,213.58,212.39,213.44,25306.0,198.9548,200.0695,198.9548,199.9384,25306.0
2022-05-20 15:45:00,213.42,213.84,213.07,213.76,42906.0,199.9196,200.3131,199.5918,200.2381,42906.0
2022-05-20 15:50:00,213.83,214.03,213.17,213.37,29808.0,200.3037,200.491,199.6854,199.8728,29808.0
2022-05-20 15:55:00,213.4,213.52,213.11,213.45,81027.0,199.9009,200.0133,199.6292,199.9477,81027.0
2022-05-23 09:30:00,215.19,217.41,214.8,216.56,52201.0,201.5777,203.6572,201.2123,202.861,52201.0
2022-05-23 09:35:00,216.63,217.3,215.3,215.3,5856.0,202.9266,203.5542,201.6807,201.6807,5856.0
2022-05-23 09:40:00,215.21,216.24,215.16,215.99,4393.0,201.5964,202.5612,201.5496,202.3271,4393.0
2022-05-23 09:45:00,215.94,216.25,215.66,215.89,2871.0,202.2802,202.5706,202.0179,202.2334,2871.0
2022-05-23 09:50:00,215.85,216.18,215.43,216.04,5925.0,202.1959,202.505,201.8025,202.3739,5925.0
2022-05-23 09:55:00,215.73,217.21,215.73,216.82,11615.0,202.0835,203.4699,202.0835,203.1046,11615.0
2022-05-23 10:00:00,217.13,217.13,216.19,216.3,10194.0,203.3949,203.3949,202.5144,202.6174,10194.0
2022-05-23 10:05:00,216.42,216.84,216.21,216.53,4995.0,202.7299,203.1233,202.5331,202.8329,4995.0
2022-05-23 10:10:00,216.52,216.78,215.25,215.25,21657.0,202.8235,203.0671,201.6339,201.6339,21657.0
2022-05-23 10:15:00,215.25,216.02,215.25,215.86,8950.0,201.6339,202.3552,201.6339,202.2053,8950.0
2022-05-23 10:20:00,215.67,216.57,215.58,216.57,13980.0,202.0273,202.8704,201.943,202.8704,13980.0
2022-05-23 10:25:00,216.72,217.37,216.52,217.37,10595.0,203.0109,203.6198,202.8235,203.6198,10595.0
2022-05-23 10:30:00,217.5,217.5,216.45,216.46,20673.0,203.7415,203.7415,202.758,202.7673,20673.0
2022-05-23 10:35:00,216.33,216.69,216.01,216.57,7498.0,202.6455,202.9828,202.3458,202.8704,7498.0
2022-05-23 10:40:00,216.61,217.26,216.41,217.23,12607.0,202.9078,203.5167,202.7205,203.4886,12607.0
2022-05-23 10:45:00,217.24,217.33,216.43,216.56,6487.0,203.498,203.5823,202.7392,202.861,6487.0
2022-05-23 10:50:00,216.37,216.74,216.19,216.44,7550.0,202.683,203.0296,202.5144,202.7486,7550.0
2022-05-23 10:55:00,216.5,217.0,216.45,216.69,4871.0,202.8048,203.2732,202.758,202.9828,4871.0
2022-05-23 11:00:00,216.63,216.81,216.43,216.56,16647.0,202.9266,203.0952,202.7392,202.861,16647.0
2022-05-23 11:05:00,216.63,217.31,216.49,217.24,9974.0,202.9266,203.5636,202.7954,203.498,9974.0
2022-05-23 11:10:00,217.23,217.27,216.88,217.06,11293.0,203.4886,203.5261,203.1608,203.3294,11293.0
2022-05-23 11:15:00,217.05,217.78,216.92,217.68,6995.0,203.32,204.0038,203.1982,203.9101,6995.0
2022-05-23 11:20:00,217.76,217.78,217.01,217.19,23475.0,203.9851,204.0038,203.2825,203.4511,23475.0
2022-05-23 11:25:00,217.29,217.57,217.04,217.51,8914.0,203.5448,203.8071,203.3106,203.7509,8914.0
2022-05-23 11:30:00,217.58,217.74,217.44,217.61,12918.0,203.8165,203.9664,203.6853,203.8446,12918.0
2022-05-23 11:35:00,217.56,217.61,217.35,217.39,6497.0,203.7977,203.8446,203.601,203.6385,6497.0
2022-05-23 11:40:00,217.39,217.62,217.3,217.56,7935.0,203.6385,203.8539,203.5542,203.7977,7935.0
2022-05-23 11:45:00,217.53,217.59,216.94,217.01,7741.0,203.7696,203.8258,203.217,203.2825,7741.0
2022-05-23 11:50:00,217.15,217.15,216.85,217.03,6435.0,203.4137,203.4137,203.1327,203.3013,6435.0
2022-05-23 11:55:00,217.1,217.36,217.09,217.34,9832.0,203.3668,203.6104,203.3575,203.5917,9832.0
2022-05-23 12:00:00,217.3,217.58,217.24,217.28,8888.0,203.5542,203.8165,203.498,203.5355,8888.0
2022-05-23 12:05:00,217.3,217.3,216.73,216.73,5497.0,203.5542,203.5542,203.0202,203.0202,5497.0
2022-05-23 12:10:00,216.81,216.84,216.53,216.74,11959.0,203.0952,203.1233,202.8329,203.0296,11959.0
2022-05-23 12:15:00,216.79,216.79,216.36,216.45,7392.0,203.0764,203.0764,202.6736,202.758,7392.0
2022-05-23 12:20:00,216.41,216.76,216.38,216.66,8243.0,202.7205,203.0483,202.6924,202.9547,8243.0
2022-05-23 12:25:00,216.65,216.65,215.93,216.04,9490.0,202.9453,202.9453,202.2708,202.3739,9490.0
2022-05-23 12:30:00,216.0,216.21,215.96,216.21,4014.0,202.3364,202.5331,202.299,202.5331,4014.0
2022-05-23 12:35:00,216.22,216.45,216.22,216.41,8224.0,202.5425,202.758,202.5425,202.7205,8224.0
2022-05-23 12:40:00,216.34,216.39,215.89,216.03,11568.0,202.6549,202.7018,202.2334,202.3645,11568.0
2022-05-23 12:45:00,216.03,216.16,215.83,215.92,5644.0,202.3645,202.4863,202.1772,202.2615,5644.0
2022-05-23 12:50:00,215.94,216.02,215.63,215.73,19082.0,202.2802,202.3552,201.9898,202.0835,19082.0
2022-05-23 12:55:00,215.81,215.87,215.48,215.78,10950.0,202.1584,202.2146,201.8493,202.1303,10950.0
2022-05-23 13:00:00,215.8,215.98,215.65,215.97,9551.0,202.1491,202.3177,202.0086,202.3083,9551.0
2022-05-23 13:05:00,216.0,216.28,215.99,216.23,12225.0,202.3364,202.5987,202.3271,202.5519,12225.0
2022-05-23 13:10:00,216.14,216.14,215.98,216.11,4086.0,202.4676,202.4676,202.3177,202.4395,4086.0
2022-05-23 13:15:00,216.11,216.11,215.42,215.67,11150.0,202.4395,202.4395,201.7931,202.0273,11150.0
2022-05-23 13:20:00,215.71,216.07,215.53,216.07,3829.0,202.0648,202.402,201.8962,202.402,3829.0
2022-05-23 13:25:00,216.09,216.29,216.03,216.07,4624.0,202.4207,202.6081,202.3645,202.402,4624.0
2022-05-23 13:30:00,216.15,216.54,216.03,216.4,9996.0,202.4769,202.8423,202.3645,202.7111,9996.0
2022-05-23 13:35:00,216.4,216.48,216.33,216.4,7381.0,202.7111,202.7861,202.6455,202.7111,7381.0
2022-05-23 13:40:00,216.4,216.59,216.36,216.55,10055.0,202.7111,202.8891,202.6736,202.8516,10055.0
2022-05-23 13:45:00,216.53,216.7,216.39,216.67,4638.0,202.8329,202.9921,202.7018,202.964,4638.0
2022-05-23 13:50:00,216.79,217.15,216.73,217.0,11654.0,203.0764,203.4137,203.0202,203.2732,11654.0
2022-05-23 13:55:00,217.0,217.14,216.93,217.02,6752.0,203.2732,203.4043,203.2076,203.2919,6752.0
2022-05-23 14:00:00,217.09,217.16,216.73,216.95,5217.0,203.3575,203.423,203.0202,203.2263,5217.0
2022-05-23 14:05:00,216.91,217.05,216.87,217.0,8692.0,203.1889,203.32,203.1514,203.2732,8692.0
2022-05-23 14:10:00,217.04,217.31,217.04,217.22,8844.0,203.3106,203.5636,203.3106,203.4792,8844.0
2022-05-23 14:15:00,217.13,217.19,217.04,217.04,3420.0,203.3949,203.4511,203.3106,203.3106,3420.0
2022-05-23 14:20:00,217.04,217.12,216.89,216.93,9064.0,203.3106,203.3856,203.1701,203.2076,9064.0
2022-05-23 14:25:00,216.93,216.95,216.43,216.72,15752.0,203.2076,203.2263,202.7392,203.0109,15752.0
2022-05-23 14:30:00,216.71,216.87,216.67,216.74,7352.0,203.0015,203.1514,202.964,203.0296,7352.0
2022-05-23 14:35:00,216.69,216.69,216.47,216.49,7823.0,202.9828,202.9828,202.7767,202.7954,7823.0
2022-05-23 14:40:00,216.47,216.75,216.45,216.71,7234.0,202.7767,203.039,202.758,203.0015,7234.0
2022-05-23 14:45:00,216.71,216.79,216.36,216.41,8666.0,203.0015,203.0764,202.6736,202.7205,8666.0
2022-05-23 14:50:00,216.47,216.58,216.15,216.4,6275.0,202.7767,202.8797,202.4769,202.7111,6275.0
2022-05-23 14:55:00,216.39,216.56,216.13,216.13,11771.0,202.7018,202.861,202.4582,202.4582,11771.0
2022-05-23 15:00:00,216.14,216.48,216.1,216.43,7717.0,202.4676,202.7861,202.4301,202.7392,7717.0
2022-05-23 15:05:00,216.46,216.83,216.43,216.82,11342.0,202.7673,203.1139,202.7392,203.1046,11342.0
2022-05-23 15:10:00,216.75,216.79,216.16,216.28,13539.0,203.039,203.0764,202.4863,202.5987,13539.0
2022-05-23 15:15:00,216.17,216.33,216.05,216.33,9809.0,202.4957,202.6455,202.3833,202.6455,9809.0
2022-05-23 15:20:00,216.34,216.43,216.08,216.25,19522.0,202.6549,202.7392,202.4114,202.5706,19522.0
2022-05-23 15:25:00,216.29,216.52,216.17,216.39,16264.0,202.6081,202.8235,202.4957,202.7018,16264.0
2022-05-23 15:30:00,216.47,216.7,216.42,216.59,17865.0,202.7767,202.9921,202.7299,202.8891,17865.0
2022-05-23 15:35:00,216.61,216.83,216.48,216.69,23867.0,202.9078,203.1139,202.7861,202.9828,23867.0
2022-05-23 15:40:00,216.62,216.88,216.23,216.26,25188.0,202.9172,203.1608,202.5519,202.58,25188.0
2022-05-23 15:45:00,216.22,216.3,215.98,216.08,30138.0,202.5425,202.6174,202.3177,202.4114,30138.0
2022-05-23 15:50:00,216.14,216.61,215.92,216.01,46101.0,202.4676,202.9078,202.2615,202.3458,46101.0
2022-05-23 15:55:00,216.04,216.7,215.93,216.69,70156.0,202.3739,202.9921,202.2708,202.9828,70156.0
2022-05-24 09:30:00,216.19,217.82,215.94,216.76,27079.0,202.5144,204.0413,202.2802,203.0483,27079.0
2022-05-24 09:35:00,216.72,217.31,216.52,217.14,5545.0,203.0109,203.5636,202.8235,203.4043,5545.0
2022-05-24 09:40:00,217.22,218.58,217.12,218.57,6000.0,203.4792,204.7532,203.3856,204.7438,6000.0
2022-05-24 09:45:00,218.71,218.98,217.86,217.86,10881.0,204.875,205.1279,204.0788,204.0788,10881.0
2022-05-24 09:50:00,217.68,218.56,217.63,218.25,6203.0,203.9101,204.7345,203.8633,204.4441,6203.0
2022-05-24 09:55:00,218.31,218.33,217.98,218.16,4915.0,204.5003,204.519,204.1912,204.3598,4915.0
2022-05-24 10:00:00,218.12,218.42,217.51,217.65,11180.0,204.3223,204.6033,203.7509,203.882,11180.0
2022-05-24 10:05:00,217.66,217.66,217.23,217.41,23327.0,203.8914,203.8914,203.4886,203.6572,23327.0
2022-05-24 10:10:00,217.49,217.65,217.05,217.06,6100.0,203.7322,203.882,203.32,203.3294,6100.0
2022-05-24 10:15:00,217.07,217.17,216.61,216.69,6751.0,203.3387,203.4324,202.9078,202.9828,6751.0
2022-05-24 10:20:00,216.69,217.34,216.69,216.91,7150.0,202.9828,203.5917,202.9828,203.1889,7150.0
2022-05-24 10:25:00,216.99,217.23,216.78,217.23,5223.0,203.2638,203.4886,203.0671,203.4886,5223.0
2022-05-24 10:30:00,217.17,217.17,216.4,216.43,8879.0,203.4324,203.4324,202.7111,202.7392,8879.0
2022-05-24 10:35:00,216.4,216.48,216.01,216.39,17371.0,202.7111,202.7861,202.3458,202.7018,17371.0
2022-05-24 10:40:00,216.44,216.52,216.06,216.06,7829.0,202.7486,202.8235,202.3926,202.3926,7829.0
2022-05-24 10:45:00,215.9,216.15,215.76,215.8,2668.0,202.2427,202.4769,202.1116,202.1491,2668.0
2022-05-24 10:50:00,215.84,216.33,215.81,216.24,7671.0,202.1865,202.6455,202.1584,202.5612,7671.0
2022-05-24 10:55:00,216.21,216.71,216.12,216.64,8067.0,202.5331,203.0015,202.4488,202.9359,8067.0
2022-05-24 11:00:00,216.57,216.75,216.39,216.55,6019.0,202.8704,203.039,202.7018,202.8516,6019.0
2022-05-24 11:05:00,216.65,216.72,216.39,216.52,49570.0,202.9453,203.0109,202.7018,202.8235,49570.0
2022-05-24 11:10:00,216.53,216.64,216.46,216.48,8839.0,202.8329,202.9359,202.7673,202.7861,8839.0
2022-05-24 11:15:00,216.45,216.77,216.34,216.38,7286.0,202.758,203.0577,202.6549,202.6924,7286.0
2022-05-24 11:20:00,216.42,216.82,216.09,216.76,5178.0,202.7299,203.1046,202.4207,203.0483,5178.0
2022-05-24 11:25:00,216.69,216.93,216.66,216.7,5833.0,202.9828,203.2076,202.9547,202.9921,5833.0
2022-05-24 11:30:00,216.86,216.89,216.61,216.62,4697.0,203.142,203.1701,202.9078,202.9172,4697.0
2022-05-24 11:35:00,216.76,217.29,216.75,216.96,7082.0,203.0483,203.5448,203.039,203.2357,7082.0
2022-05-24 11:40:00,217.01,217.52,217.01,217.36,4013.0,203.2825,203.7603,203.2825,203.6104,4013.0
2022-05-24 11:45:00,217.54,217.98,217.43,217.98,3807.0,203.779,204.1912,203.676,204.1912,3807.0
2022-05-24 11:50:00,217.99,218.13,217.38,217.38,5030.0,204.2005,204.3317,203.6291,203.6291,5030.0
2022-05-24 11:55:00,217.5,218.25,217.44,217.76,5780.0,203.7415,204.4441,203.6853,203.9851,5780.0
2022-05-24 12:00:00,217.75,217.8,217.54,217.75,3803.0,203.9757,204.0226,203.779,203.9757,3803.0
2022-05-24 12:05:00,217.69,218.02,217.67,218.02,4240.0,203.9195,204.2286,203.9008,204.2286,4240.0
2022-05-24 12:10:00,218.1,218.36,217.95,218.04,5145.0,204.3036,204.5471,204.1631,204.2474,5145.0
2022-05-24 12:15:00,218.2,218.5,217.72,217.72,6741.0,204.3973,204.6783,203.9476,203.9476,6741.0
2022-05-24 12:20:00,217.81,218.25,217.74,218.25,2895.0,204.0319,204.4441,203.9664,204.4441,2895.0
2022-05-24 12:25:00,218.19,218.3,217.9,217.9,7345.0,204.3879,204.4909,204.1162,204.1162,7345.0
2022-05-24 12:30:00,217.82,217.98,217.5,217.55,3658.0,204.0413,204.1912,203.7415,203.7884,3658.0
2022-05-24 12:35:00,217.63,217.63,217.28,217.4,2601.0,203.8633,203.8633,203.5355,203.6479,2601.0
2022-05-24 12:40:00,217.59,217.88,217.59,217.88,2404.0,203.8258,204.0975,203.8258,204.0975,2404.0
2022-05-24 12:45:00,217.88,218.13,217.82,218.09,5535.0,204.0975,204.3317,204.0413,204.2942,5535.0
2022-05-24 12:50:00,218.08,218.13,217.89,217.92,11897.0,204.2848,204.3317,204.1069,204.135,11897.0
2022-05-24 12:55:00,217.96,218.1,217.62,217.63,12961.0,204.1724,204.3036,203.8539,203.8633,12961.0
2022-05-24 13:00:00,217.57,217.57,217.14,217.31,4669.0,203.8071,203.8071,203.4043,203.5636,4669.0
2022-05-24 13:05:00,217.31,217.33,217.0,217.03,7836.0,203.5636,203.5823,203.2732,203.3013,7836.0
2022-05-24 13:10:00,217.12,217.25,217.12,217.23,6961.0,203.3856,203.5073,203.3856,203.4886,6961.0
2022-05-24 13:15:00,217.24,217.32,216.97,217.07,10523.0,203.498,203.5729,203.2451,203.3387,10523.0
2022-05-24 13:20:00,217.06,217.07,216.65,216.89,12438.0,203.3294,203.3387,202.9453,203.1701,12438.0
2022-05-24 13:25:00,216.91,217.08,216.77,217.03,9386.0,203.1889,203.3481,203.0577,203.3013,9386.0
2022-05-24 13:30:00,217.02,217.09,216.61,216.88,3738.0,203.2919,203.3575,202.9078,203.1608,3738.0
2022-05-24 13:35:00,216.97,217.2,216.74,217.2,7784.0,203.2451,203.4605,203.0296,203.4605,7784.0
2022-05-24 13:40:00,217.16,217.38,216.89,217.05,16243.0,203.423,203.6291,203.1701,203.32,16243.0
2022-05-24 13:45:00,217.05,217.49,216.88,217.47,23414.0,203.32,203.7322,203.1608,203.7134,23414.0
2022-05-24 13:50:00,217.53,218.3,217.52,218.29,6148.0,203.7696,204.4909,203.7603,204.4816,6148.0
2022-05-24 13:55:00,218.26,218.45,217.72,217.72,12359.0,204.4535,204.6314,203.9476,203.9476,12359.0
2022-05-24 14:00:00,217.79,217.84,217.3,217.31,19943.0,204.0132,204.06,203.5542,203.5636,19943.0
2022-05-24 14:05:00,217.3,218.56,217.3,218.44,14753.0,203.5542,204.7345,203.5542,204.6221,14753.0
2022-05-24 14:10:00,218.61,219.3,218.45,218.97,11877.0,204.7813,205.4277,204.6314,205.1185,11877.0
2022-05-24 14:15:00,219.16,219.16,218.56,218.56,6852.0,205.2965,205.2965,204.7345,204.7345,6852.0
2022-05-24 14:20:00,218.46,218.88,218.37,218.88,5648.0,204.6408,205.0342,204.5565,205.0342,5648.0
2022-05-24 14:25:00,218.86,219.15,218.8,219.09,10887.0,205.0155,205.2872,204.9593,205.231,10887.0
2022-05-24 14:30:00,218.97,219.39,218.82,219.37,7287.0,205.1185,205.512,204.978,205.4932,7287.0
2022-05-24 14:35:00,219.43,219.93,219.43,219.86,11838.0,205.5494,206.0178,205.5494,205.9522,11838.0
2022-05-24 14:40:00,219.91,220.07,219.35,219.41,8117.0,205.9991,206.149,205.4745,205.5307,8117.0
2022-05-24 14:45:00,219.27,219.33,218.75,218.84,6209.0,205.3996,205.4558,204.9125,204.9968,6209.0
2022-05-24 14:50:00,218.85,219.1,218.69,218.99,9937.0,205.0061,205.2403,204.8563,205.1373,9937.0
2022-05-24 14:55:00,218.96,218.96,218.52,218.87,11895.0,205.1092,205.1092,204.697,205.0249,11895.0
2022-05-24 15:00:00,218.87,219.65,218.82,219.65,8327.0,205.0249,205.7555,204.978,205.7555,8327.0
2022-05-24 15:05:00,219.68,219.83,219.64,219.69,15776.0,205.7836,205.9241,205.7462,205.793,15776.0
2022-05-24 15:10:00,219.7,220.09,219.7,219.75,10913.0,205.8024,206.1677,205.8024,205.8492,10913.0
2022-05-24 15:15:00,219.75,220.03,219.61,219.89,4231.0,205.8492,206.1115,205.7181,205.9804,4231.0
2022-05-24 15:20:00,219.84,220.18,219.63,220.08,8031.0,205.9335,206.252,205.7368,206.1583,8031.0
2022-05-24 15:25:00,220.03,220.27,219.88,220.27,10415.0,206.1115,206.3363,205.971,206.3363,10415.0
2022-05-24 15:30:00,220.21,220.26,219.78,219.94,9940.0,206.2801,206.3269,205.8773,206.0272,9940.0
2022-05-24 15:35:00,219.98,220.99,219.98,220.69,14549.0,206.0647,207.0108,206.0647,206.7297,14549.0
2022-05-24 15:40:00,220.72,220.87,220.17,220.17,12040.0,206.7578,206.8984,206.2426,206.2426,12040.0
2022-05-24 15:45:00,220.23,220.68,220.21,220.47,10508.0,206.2988,206.7204,206.2801,206.5237,10508.0
2022-05-24 15:50:00,220.57,220.74,219.69,219.71,25567.0,206.6173,206.7766,205.793,205.8117,25567.0
2022-05-24 15:55:00,219.68,219.92,219.59,219.92,71894.0,205.7836,206.0085,205.6993,206.0085,71894.0
2022-05-25 09:30:00,219.78,220.07,219.27,220.0,16177.0,205.8773,206.149,205.3996,206.0834,16177.0
2022-05-25 09:35:00,219.96,221.1,219.96,220.57,7837.0,206.0459,207.1138,206.0459,206.6173,7837.0
2022-05-25 09:40:00,220.44,220.82,219.79,220.08,4590.0,206.4956,206.8515,205.8867,206.1583,4590.0
2022-05-25 09:45:00,220.2,220.4,219.83,219.9,23739.0,206.2707,206.4581,205.9241,205.9897,23739.0
2022-05-25 09:50:00,219.89,220.2,219.8,220.13,26482.0,205.9804,206.2707,205.896,206.2052,26482.0
2022-05-25 09:55:00,220.14,220.19,219.32,219.7,7059.0,206.2145,206.2614,205.4464,205.8024,7059.0
2022-05-25 10:00:00,219.57,219.58,219.15,219.15,7658.0,205.6806,205.69,205.2872,205.2872,7658.0
2022-05-25 10:05:00,218.95,219.43,218.9,219.18,9573.0,205.0998,205.5494,205.053,205.3153,9573.0
2022-05-25 10:10:00,219.19,219.21,217.91,218.3,14630.0,205.3246,205.3434,204.1256,204.4909,14630.0
2022-05-25 10:15:00,218.49,218.49,218.17,218.41,10741.0,204.6689,204.6689,204.3692,204.594,10741.0
2022-05-25 10:20:00,218.45,218.45,217.77,217.77,10891.0,204.6314,204.6314,203.9945,203.9945,10891.0
2022-05-25 10:25:00,217.89,218.15,217.6,217.77,23231.0,204.1069,204.3504,203.8352,203.9945,23231.0
2022-05-25 10:30:00,217.8,218.64,217.79,218.47,7313.0,204.0226,204.8094,204.0132,204.6502,7313.0
2022-05-25 10:35:00,218.5,218.77,218.44,218.77,9563.0,204.6783,204.9312,204.6221,204.9312,9563.0
2022-05-25 10:40:00,218.81,218.98,218.36,218.67,9446.0,204.9687,205.1279,204.5471,204.8375,9446.0
2022-05-25 10:45:00,218.53,218.53,218.12,218.31,5552.0,204.7064,204.7064,204.3223,204.5003,5552.0
2022-05-25 10:50:00,218.5,219.02,218.49,218.84,12113.0,204.6783,205.1654,204.6689,204.9968,12113.0
2022-05-25 10:55:00,218.9,219.11,218.82,218.83,20161.0,205.053,205.2497,204.978,204.9874,20161.0
2022-05-25 11:00:00,218.87,219.05,218.81,218.91,9728.0,205.0249,205.1935,204.9687,205.0623,9728.0
2022-05-25 11:05:00,218.83,218.83,218.41,218.58,4838.0,204.9874,204.9874,204.594,204.7532,4838.0
2022-05-25 11:10:00,218.5,218.94,218.47,218.84,3827.0,204.6783,205.0904,204.6502,204.9968,3827.0
2022-05-25 11:15:00,218.82,218.88,218.67,218.76,4497.0,204.978,205.0342,204.8375,204.9218,4497.0
2022-05-25 11:20:00,218.68,218.92,218.51,218.88,2940.0,204.8469,205.0717,204.6876,205.0342,2940.0
2022-05-25 11:25:00,218.93,219.06,218.76,218.89,6738.0,205.0811,205.2029,204.9218,205.0436,6738.0
2022-05-25 11:30:00,218.88,218.88,218.64,218.73,3167.0,205.0342,205.0342,204.8094,204.8937,3167.0
2022-05-25 11:35:00,218.76,218.78,218.49,218.78,7054.0,204.9218,204.9406,204.6689,204.9406,7054.0
2022-05-25 11:40:00,218.57,218.73,218.51,218.69,7988.0,204.7438,204.8937,204.6876,204.8563,7988.0
2022-05-25 11:45:00,218.68,219.04,218.59,218.91,10624.0,204.8469,205.1841,204.7626,205.0623,10624.0
2022-05-25 11:50:00,218.94,219.04,218.58,218.61,5260.0,205.0904,205.1841,204.7532,204.7813,5260.0
2022-05-25 11:55:00,218.61,218.73,218.5,218.53,14659.0,204.7813,204.8937,204.6783,204.7064,14659.0
2022-05-25 12:00:00,218.56,219.31,218.56,219.28,5427.0,204.7345,205.437,204.7345,205.4089,5427.0
2022-05-25 12:05:00,219.31,219.34,218.44,218.6,8881.0,205.437,205.4651,204.6221,204.772,8881.0
2022-05-25 12:10:00,218.74,218.78,218.18,218.41,4774.0,204.9031,204.9406,204.3785,204.594,4774.0
2022-05-25 12:15:00,218.49,218.62,218.42,218.42,5984.0,204.6689,204.7907,204.6033,204.6033,5984.0
2022-05-25 12:20:00,218.27,218.4,217.73,217.73,4700.0,204.4628,204.5846,203.957,203.957,4700.0
2022-05-25 12:25:00,217.61,217.88,217.61,217.81,4018.0,203.8446,204.0975,203.8446,204.0319,4018.0
2022-05-25 12:30:00,217.86,217.91,217.72,217.87,2424.0,204.0788,204.1256,203.9476,204.0881,2424.0
2022-05-25 12:35:00,217.91,218.34,217.85,218.13,3987.0,204.1256,204.5284,204.0694,204.3317,3987.0
2022-05-25 12:40:00,218.15,218.52,218.08,218.52,2657.0,204.3504,204.697,204.2848,204.697,2657.0
2022-05-25 12:45:00,218.54,218.59,218.45,218.5,4834.0,204.7157,204.7626,204.6314,204.6783,4834.0
2022-05-25 12:50:00,218.46,218.46,218.17,218.37,3758.0,204.6408,204.6408,204.3692,204.5565,3758.0
2022-05-25 12:55:00,218.44,218.6,218.44,218.6,2734.0,204.6221,204.772,204.6221,204.772,2734.0
2022-05-25 13:00:00,218.54,218.57,218.15,218.26,4119.0,204.7157,204.7438,204.3504,204.4535,4119.0
2022-05-25 13:05:00,218.28,218.51,218.28,218.41,4518.0,204.4722,204.6876,204.4722,204.594,4518.0
2022-05-25 13:10:00,218.37,218.54,218.17,218.54,3500.0,204.5565,204.7157,204.3692,204.7157,3500.0
2022-05-25 13:15:00,218.54,218.84,218.54,218.83,3812.0,204.7157,204.9968,204.7157,204.9874,3812.0
2022-05-25 13:20:00,218.89,218.89,218.55,218.71,3727.0,205.0436,205.0436,204.7251,204.875,3727.0
2022-05-25 13:25:00,218.63,218.97,218.5,218.9,4985.0,204.8001,205.1185,204.6783,205.053,4985.0
2022-05-25 13:30:00,218.89,218.95,218.4,218.51,4932.0,205.0436,205.0998,204.5846,204.6876,4932.0
2022-05-25 13:35:00,218.68,218.89,218.59,218.6,4760.0,204.8469,205.0436,204.7626,204.772,4760.0
2022-05-25 13:40:00,218.63,218.84,218.53,218.77,28624.0,204.8001,204.9968,204.7064,204.9312,28624.0
2022-05-25 13:45:00,218.71,219.12,218.71,218.93,8991.0,204.875,205.2591,204.875,205.0811,8991.0
2022-05-25 13:50:00,218.94,218.94,218.45,218.53,3626.0,205.0904,205.0904,204.6314,204.7064,3626.0
2022-05-25 13:55:00,218.38,218.91,218.37,218.89,3364.0,204.5659,205.0623,204.5565,205.0436,3364.0
2022-05-25 14:00:00,218.86,219.59,218.77,219.31,13657.0,205.0155,205.6993,204.9312,205.437,13657.0
2022-05-25 14:05:00,219.26,219.27,218.0,218.73,7509.0,205.3902,205.3996,204.2099,204.8937,7509.0
2022-05-25 14:10:00,218.91,219.27,218.45,218.72,6083.0,205.0623,205.3996,204.6314,204.8844,6083.0
2022-05-25 14:15:00,218.86,219.51,218.7,219.04,10630.0,205.0155,205.6244,204.8656,205.1841,10630.0
2022-05-25 14:20:00,219.24,219.55,219.1,219.47,4815.0,205.3715,205.6619,205.2403,205.5869,4815.0
2022-05-25 14:25:00,219.51,220.03,219.47,219.67,7235.0,205.6244,206.1115,205.5869,205.7743,7235.0
2022-05-25 14:30:00,219.8,220.03,219.73,219.98,5726.0,205.896,206.1115,205.8305,206.0647,5726.0
2022-05-25 14:35:00,220.11,220.25,219.8,219.92,6648.0,206.1864,206.3176,205.896,206.0085,6648.0
2022-05-25 14:40:00,220.02,220.38,220.0,220.02,4710.0,206.1021,206.4394,206.0834,206.1021,4710.0
2022-05-25 14:45:00,220.09,220.26,219.95,220.09,5121.0,206.1677,206.3269,206.0366,206.1677,5121.0
2022-05-25 14:50:00,220.24,220.45,219.97,220.03,5668.0,206.3082,206.5049,206.0553,206.1115,5668.0
2022-05-25 14:55:00,220.15,220.36,220.07,220.15,7076.0,206.2239,206.4206,206.149,206.2239,7076.0
2022-05-25 15:00:00,220.14,220.98,220.08,220.92,5509.0,206.2145,207.0014,206.1583,206.9452,5509.0
2022-05-25 15:05:00,220.85,220.88,220.53,220.76,6725.0,206.8796,206.9077,206.5799,206.7953,6725.0
2022-05-25 15:10:00,220.77,221.11,220.76,221.05,4018.0,206.8047,207.1232,206.7953,207.067,4018.0
2022-05-25 15:15:00,221.0,221.0,220.74,220.84,8024.0,207.0201,207.0201,206.7766,206.8703,8024.0
2022-05-25 15:20:00,220.75,221.02,220.71,220.88,6042.0,206.7859,207.0389,206.7485,206.9077,6042.0
2022-05-25 15:25:00,220.86,221.02,220.66,220.66,5963.0,206.889,207.0389,206.7016,206.7016,5963.0
2022-05-25 15:30:00,220.74,221.01,220.41,220.65,12844.0,206.7766,207.0295,206.4675,206.6923,12844.0
2022-05-25 15:35:00,220.57,220.65,220.37,220.43,10860.0,206.6173,206.6923,206.43,206.4862,10860.0
2022-05-25 15:40:00,220.44,220.47,220.01,220.27,19496.0,206.4956,206.5237,206.0928,206.3363,19496.0
2022-05-25 15:45:00,220.27,220.37,220.05,220.23,16032.0,206.3363,206.43,206.1302,206.2988,16032.0
2022-05-25 15:50:00,220.15,220.15,219.7,220.0,18708.0,206.2239,206.2239,205.8024,206.0834,18708.0
2022-05-25 15:55:00,219.99,220.23,219.73,220.03,69443.0,206.074,206.2988,205.8305,206.1115,69443.0
2022-05-26 09:30:00,221.73,222.89,221.73,222.54,14275.0,207.704,208.7906,207.704,208.4627,14275.0
2022-05-26 09:35:00,222.55,222.6,221.77,222.35,4308.0,208.4721,208.5189,207.7414,208.2847,4308.0
2022-05-26 09:40:00,222.41,223.17,222.17,223.17,34778.0,208.3409,209.0529,208.1161,209.0529,34778.0
2022-05-26 09:45:00,223.09,223.28,222.8,222.81,7623.0,208.9779,209.1559,208.7063,208.7156,7623.0
2022-05-26 09:50:00,222.78,222.86,222.41,222.75,1390.0,208.6875,208.7625,208.3409,208.6594,1390.0
2022-05-26 09:55:00,222.59,223.1,222.58,222.79,5986.0,208.5096,208.9873,208.5002,208.6969,5986.0
2022-05-26 10:00:00,222.74,223.22,222.66,223.19,4774.0,208.6501,209.0997,208.5751,209.0716,4774.0
2022-05-26 10:05:00,223.22,223.27,222.59,222.59,3527.0,209.0997,209.1465,208.5096,208.5096,3527.0
2022-05-26 10:10:00,222.56,222.79,222.46,222.79,5019.0,208.4815,208.6969,208.3878,208.6969,5019.0
2022-05-26 10:15:00,222.81,223.0,222.5,222.5,6233.0,208.7156,208.8936,208.4252,208.4252,6233.0
2022-05-26 10:20:00,222.4,222.4,222.1,222.16,2957.0,208.3316,208.3316,208.0506,208.1068,2957.0
2022-05-26 10:25:00,222.39,222.54,222.32,222.41,3528.0,208.3222,208.4627,208.2566,208.3409,3528.0
2022-05-26 10:30:00,222.49,222.86,222.49,222.86,3808.0,208.4159,208.7625,208.4159,208.7625,3808.0
2022-05-26 10:35:00,222.95,223.33,222.93,223.04,8242.0,208.8468,209.2027,208.828,208.9311,8242.0
2022-05-26 10:40:00,223.04,223.1,222.65,222.85,3273.0,208.9311,208.9873,208.5658,208.7531,3273.0
2022-05-26 10:45:00,222.86,223.13,222.85,223.05,7462.0,208.7625,209.0154,208.7531,208.9405,7462.0
2022-05-26 10:50:00,223.03,223.15,222.92,223.02,3163.0,208.9217,209.0341,208.8187,208.9124,3163.0
2022-05-26 10:55:00,223.18,223.4,223.12,223.25,8338.0,209.0622,209.2683,209.006,209.1278,8338.0
2022-05-26 11:00:00,223.25,223.25,223.1,223.1,3334.0,209.1278,209.1278,208.9873,208.9873,3334.0
2022-05-26 11:05:00,223.06,223.36,223.01,223.36,5344.0,208.9498,209.2308,208.903,209.2308,5344.0
2022-05-26 11:10:00,223.49,223.49,222.99,223.0,6633.0,209.3526,209.3526,208.8843,208.8936,6633.0
2022-05-26 11:15:00,223.05,223.33,223.0,223.33,1841.0,208.9405,209.2027,208.8936,209.2027,1841.0
2022-05-26 11:20:00,223.21,223.38,223.2,223.34,3560.0,209.0903,209.2496,209.081,209.2121,3560.0
2022-05-26 11:25:00,223.34,223.47,223.24,223.26,3633.0,209.2121,209.3339,209.1184,209.1372,3633.0
2022-05-26 11:30:00,223.32,223.52,223.25,223.3,6194.0,209.1934,209.3807,209.1278,209.1746,6194.0
2022-05-26 11:35:00,223.28,223.47,223.16,223.26,3316.0,209.1559,209.3339,209.0435,209.1372,3316.0
2022-05-26 11:40:00,223.18,223.45,223.17,223.34,3096.0,209.0622,209.3152,209.0529,209.2121,3096.0
2022-05-26 11:45:00,223.35,223.39,222.84,223.09,3512.0,209.2215,209.2589,208.7437,208.9779,3512.0
2022-05-26 11:50:00,223.15,223.3,223.12,223.3,1406.0,209.0341,209.1746,209.006,209.1746,1406.0
2022-05-26 11:55:00,223.38,223.6,223.38,223.44,6502.0,209.2496,209.4557,209.2496,209.3058,6502.0
2022-05-26 12:00:00,223.44,223.48,223.32,223.48,3080.0,209.3058,209.3433,209.1934,209.3433,3080.0
2022-05-26 12:05:00,223.5,223.5,223.09,223.1,4353.0,209.362,209.362,208.9779,208.9873,4353.0
2022-05-26 12:10:00,223.21,223.54,223.2,223.54,3806.0,209.0903,209.3995,209.081,209.3995,3806.0
2022-05-26 12:15:00,223.5,223.5,223.16,223.16,2644.0,209.362,209.362,209.0435,209.0435,2644.0
2022-05-26 12:20:00,223.05,223.22,223.05,223.21,2067.0,208.9405,209.0997,208.9405,209.0903,2067.0
2022-05-26 12:25:00,223.2,223.36,223.19,223.19,3011.0,209.081,209.2308,209.0716,209.0716,3011.0
2022-05-26 12:30:00,223.27,223.63,223.22,223.63,2697.0,209.1465,209.4838,209.0997,209.4838,2697.0
2022-05-26 12:35:00,223.64,223.64,223.35,223.37,3403.0,209.4931,209.4931,209.2215,209.2402,3403.0
2022-05-26 12:40:00,223.28,223.45,223.15,223.16,2701.0,209.1559,209.3152,209.0341,209.0435,2701.0
2022-05-26 12:45:00,223.16,223.51,223.16,223.51,4507.0,209.0435,209.3714,209.0435,209.3714,4507.0
2022-05-26 12:50:00,223.39,223.59,223.32,223.57,2238.0,209.2589,209.4463,209.1934,209.4276,2238.0
2022-05-26 12:55:00,223.59,223.86,223.59,223.69,4091.0,209.4463,209.6992,209.4463,209.54,4091.0
2022-05-26 13:00:00,223.71,224.03,223.71,224.0,2784.0,209.5587,209.8585,209.5587,209.8304,2784.0
2022-05-26 13:05:00,224.05,224.05,223.89,223.97,2938.0,209.8772,209.8772,209.7273,209.8023,2938.0
2022-05-26 13:10:00,224.01,224.03,223.65,223.78,3277.0,209.8397,209.8585,209.5025,209.6243,3277.0
2022-05-26 13:15:00,223.77,223.81,223.24,223.24,2961.0,209.6149,209.6524,209.1184,209.1184,2961.0
2022-05-26 13:20:00,223.36,223.36,222.99,223.09,4245.0,209.2308,209.2308,208.8843,208.9779,4245.0
2022-05-26 13:25:00,223.06,223.18,222.89,222.97,8645.0,208.9498,209.0622,208.7906,208.8655,8645.0
2022-05-26 13:30:00,222.98,223.37,222.98,223.36,8661.0,208.8749,209.2402,208.8749,209.2308,8661.0
2022-05-26 13:35:00,223.37,223.47,223.23,223.28,3868.0,209.2402,209.3339,209.1091,209.1559,3868.0
2022-05-26 13:40:00,223.28,223.28,223.12,223.15,2166.0,209.1559,209.1559,209.006,209.0341,2166.0
2022-05-26 13:45:00,223.09,223.2,223.06,223.2,4423.0,208.9779,209.081,208.9498,209.081,4423.0
2022-05-26 13:50:00,223.17,223.27,223.01,223.09,4974.0,209.0529,209.1465,208.903,208.9779,4974.0
2022-05-26 13:55:00,223.12,223.4,223.06,223.24,4133.0,209.006,209.2683,208.9498,209.1184,4133.0
2022-05-26 14:00:00,223.24,223.55,223.24,223.55,2137.0,209.1184,209.4088,209.1184,209.4088,2137.0
2022-05-26 14:05:00,223.56,223.65,223.3,223.37,4387.0,209.4182,209.5025,209.1746,209.2402,4387.0
2022-05-26 14:10:00,223.3,223.4,223.24,223.28,706.0,209.1746,209.2683,209.1184,209.1559,706.0
2022-05-26 14:15:00,223.42,223.54,223.24,223.25,3678.0,209.2871,209.3995,209.1184,209.1278,3678.0
2022-05-26 14:20:00,223.3,223.36,223.21,223.23,2915.0,209.1746,209.2308,209.0903,209.1091,2915.0
2022-05-26 14:25:00,223.31,223.52,223.28,223.43,32316.0,209.184,209.3807,209.1559,209.2964,32316.0
2022-05-26 14:30:00,223.51,223.57,223.41,223.43,3460.0,209.3714,209.4276,209.2777,209.2964,3460.0
2022-05-26 14:35:00,223.43,223.43,223.25,223.37,1314.0,209.2964,209.2964,209.1278,209.2402,1314.0
2022-05-26 14:40:00,223.38,223.61,223.37,223.6,2647.0,209.2496,209.465,209.2402,209.4557,2647.0
2022-05-26 14:45:00,223.61,223.73,223.55,223.67,3961.0,209.465,209.5774,209.4088,209.5212,3961.0
2022-05-26 14:50:00,223.59,223.73,223.59,223.71,1563.0,209.4463,209.5774,209.4463,209.5587,1563.0
2022-05-26 14:55:00,223.71,223.73,223.36,223.36,3119.0,209.5587,209.5774,209.2308,209.2308,3119.0
2022-05-26 15:00:00,223.33,223.44,223.03,223.03,3586.0,209.2027,209.3058,208.9217,208.9217,3586.0
2022-05-26 15:05:00,223.13,223.51,223.12,223.49,2421.0,209.0154,209.3714,209.006,209.3526,2421.0
2022-05-26 15:10:00,223.47,223.5,222.95,222.98,5160.0,209.3339,209.362,208.8468,208.8749,5160.0
2022-05-26 15:15:00,223.02,223.08,222.23,222.46,18496.0,208.9124,208.9686,208.1723,208.3878,18496.0
2022-05-26 15:20:00,222.46,222.48,222.02,222.06,6783.0,208.3878,208.4065,207.9756,208.0131,6783.0
2022-05-26 15:25:00,222.04,222.45,221.84,222.45,8538.0,207.9943,208.3784,207.807,208.3784,8538.0
2022-05-26 15:30:00,222.37,222.39,222.0,222.3,9822.0,208.3035,208.3222,207.9569,208.2379,9822.0
2022-05-26 15:35:00,222.28,222.28,221.78,221.94,20888.0,208.2192,208.2192,207.7508,207.9007,20888.0
2022-05-26 15:40:00,221.94,222.13,221.74,222.05,22954.0,207.9007,208.0787,207.7133,208.0037,22954.0
2022-05-26 15:45:00,222.06,222.23,221.83,222.22,31006.0,208.0131,208.1723,207.7976,208.163,31006.0
2022-05-26 15:50:00,222.24,222.36,221.24,221.24,40101.0,208.1817,208.2941,207.245,207.245,40101.0
2022-05-26 15:55:00,221.23,221.31,220.72,221.25,156845.0,207.2356,207.3105,206.7578,207.2543,156845.0
2022-05-27 09:30:00,222.65,223.64,222.13,223.63,24353.0,208.5658,209.4931,208.0787,209.4838,24353.0
2022-05-27 09:35:00,223.98,223.98,223.15,223.63,3390.0,209.8116,209.8116,209.0341,209.4838,3390.0
2022-05-27 09:40:00,223.7,223.87,223.24,223.65,3866.0,209.5493,209.7086,209.1184,209.5025,3866.0
2022-05-27 09:45:00,223.95,224.57,223.82,224.57,6347.0,209.7835,210.3643,209.6617,210.3643,6347.0
2022-05-27 09:50:00,224.59,225.55,224.54,225.34,11888.0,210.383,211.2823,210.3362,211.0856,11888.0
2022-05-27 09:55:00,225.33,225.41,224.51,224.89,6114.0,211.0762,211.1512,210.3081,210.6641,6114.0
2022-05-27 10:00:00,225.1,225.13,224.2,224.72,4670.0,210.8608,210.8889,210.0177,210.5048,4670.0
2022-05-27 10:05:00,224.78,224.78,224.25,224.33,5859.0,210.561,210.561,210.0645,210.1395,5859.0
2022-05-27 10:10:00,224.34,224.42,223.88,224.42,4152.0,210.1489,210.2238,209.718,210.2238,4152.0
2022-05-27 10:15:00,224.34,224.61,224.32,224.61,3495.0,210.1489,210.4018,210.1301,210.4018,3495.0
2022-05-27 10:20:00,224.54,224.77,224.33,224.77,4216.0,210.3362,210.5517,210.1395,210.5517,4216.0
2022-05-27 10:25:00,224.76,224.98,224.57,224.84,4893.0,210.5423,210.7484,210.3643,210.6172,4893.0
2022-05-27 10:30:00,224.9,225.06,224.68,224.75,7121.0,210.6734,210.8233,210.4673,210.5329,7121.0
2022-05-27 10:35:00,224.72,224.76,224.43,224.57,4826.0,210.5048,210.5423,210.2332,210.3643,4826.0
2022-05-27 10:40:00,224.53,224.77,224.33,224.53,8249.0,210.3268,210.5517,210.1395,210.3268,8249.0
2022-05-27 10:45:00,224.53,224.79,224.5,224.78,2426.0,210.3268,210.5704,210.2987,210.561,2426.0
2022-05-27 10:50:00,224.85,225.0,224.78,225.0,4225.0,210.6266,210.7671,210.561,210.7671,4225.0
2022-05-27 10:55:00,225.03,225.17,224.7,224.7,5098.0,210.7952,210.9264,210.4861,210.4861,5098.0
2022-05-27 11:00:00,224.69,224.69,224.16,224.34,3511.0,210.4767,210.4767,209.9802,210.1489,3511.0
2022-05-27 11:05:00,224.41,224.45,224.13,224.43,2730.0,210.2144,210.2519,209.9521,210.2332,2730.0
2022-05-27 11:10:00,224.45,224.6,224.44,224.55,2429.0,210.2519,210.3924,210.2425,210.3456,2429.0
2022-05-27 11:15:00,224.52,224.53,224.23,224.23,3216.0,210.3175,210.3268,210.0458,210.0458,3216.0
2022-05-27 11:20:00,224.19,224.3,224.18,224.2,1777.0,210.0083,210.1114,209.999,210.0177,1777.0
2022-05-27 11:25:00,224.39,224.44,224.18,224.26,1801.0,210.1957,210.2425,209.999,210.0739,1801.0
2022-05-27 11:30:00,224.23,224.42,224.06,224.42,4908.0,210.0458,210.2238,209.8866,210.2238,4908.0
2022-05-27 11:35:00,224.32,224.44,224.05,224.34,4040.0,210.1301,210.2425,209.8772,210.1489,4040.0
2022-05-27 11:40:00,224.32,224.64,224.32,224.43,1897.0,210.1301,210.4299,210.1301,210.2332,1897.0
2022-05-27 11:45:00,224.44,224.66,224.43,224.55,2920.0,210.2425,210.4486,210.2332,210.3456,2920.0
2022-05-27 11:50:00,224.52,224.68,224.5,224.66,2264.0,210.3175,210.4673,210.2987,210.4486,2264.0
2022-05-27 11:55:00,224.73,224.77,224.57,224.57,3091.0,210.5142,210.5517,210.3643,210.3643,3091.0
2022-05-27 12:00:00,224.59,224.67,224.55,224.66,1756.0,210.383,210.458,210.3456,210.4486,1756.0
2022-05-27 12:05:00,224.66,224.7,224.49,224.68,4283.0,210.4486,210.4861,210.2894,210.4673,4283.0
2022-05-27 12:10:00,224.76,225.06,224.76,225.06,2077.0,210.5423,210.8233,210.5423,210.8233,2077.0
2022-05-27 12:15:00,225.06,225.06,224.69,224.69,3563.0,210.8233,210.8233,210.4767,210.4767,3563.0
2022-05-27 12:20:00,224.76,224.81,224.56,224.63,5376.0,210.5423,210.5891,210.3549,210.4205,5376.0
2022-05-27 12:25:00,224.62,224.81,224.61,224.81,3301.0,210.4111,210.5891,210.4018,210.5891,3301.0
2022-05-27 12:30:00,224.93,224.96,224.72,224.78,2642.0,210.7015,210.7296,210.5048,210.561,2642.0
2022-05-27 12:35:00,224.61,224.91,224.57,224.83,2400.0,210.4018,210.6828,210.3643,210.6079,2400.0
2022-05-27 12:40:00,224.78,225.0,224.78,224.96,2089.0,210.561,210.7671,210.561,210.7296,2089.0
2022-05-27 12:45:00,224.96,224.96,224.67,224.79,2237.0,210.7296,210.7296,210.458,210.5704,2237.0
2022-05-27 12:50:00,224.8,224.94,224.71,224.94,3247.0,210.5798,210.7109,210.4955,210.7109,3247.0
2022-05-27 12:55:00,224.94,225.01,224.77,224.86,3537.0,210.7109,210.7765,210.5517,210.636,3537.0
2022-05-27 13:00:00,224.79,225.15,224.79,225.15,1245.0,210.5704,210.9076,210.5704,210.9076,1245.0
2022-05-27 13:05:00,225.2,225.22,224.78,224.87,9415.0,210.9545,210.9732,210.561,210.6453,9415.0
2022-05-27 13:10:00,224.86,224.86,224.57,224.57,4624.0,210.636,210.636,210.3643,210.3643,4624.0
2022-05-27 13:15:00,224.47,224.85,224.4,224.8,12106.0,210.2706,210.6266,210.2051,210.5798,12106.0
2022-05-27 13:20:00,224.91,224.97,224.83,224.92,4936.0,210.6828,210.739,210.6079,210.6922,4936.0
2022-05-27 13:25:00,224.95,225.22,224.88,225.13,7273.0,210.7203,210.9732,210.6547,210.8889,7273.0
2022-05-27 13:30:00,225.15,225.3,225.12,225.23,4679.0,210.9076,211.0481,210.8795,210.9826,4679.0
2022-05-27 13:35:00,225.26,225.37,225.11,225.15,5588.0,211.0107,211.1137,210.8701,210.9076,5588.0
2022-05-27 13:40:00,225.03,225.12,224.97,225.04,1455.0,210.7952,210.8795,210.739,210.8046,1455.0
2022-05-27 13:45:00,225.12,225.12,224.9,224.95,4846.0,210.8795,210.8795,210.6734,210.7203,4846.0
2022-05-27 13:50:00,224.96,224.99,224.82,224.89,2190.0,210.7296,210.7577,210.5985,210.6641,2190.0
2022-05-27 13:55:00,224.86,225.05,224.85,224.86,5173.0,210.636,210.8139,210.6266,210.636,5173.0
2022-05-27 14:00:00,224.88,224.93,224.72,224.88,2667.0,210.6547,210.7015,210.5048,210.6547,2667.0
2022-05-27 14:05:00,224.88,225.13,224.81,225.13,3160.0,210.6547,210.8889,210.5891,210.8889,3160.0
2022-05-27 14:10:00,225.14,225.28,225.07,225.16,3737.0,210.8982,211.0294,210.8327,210.917,3737.0
2022-05-27 14:15:00,225.13,225.18,225.07,225.18,2000.0,210.8889,210.9357,210.8327,210.9357,2000.0
2022-05-27 14:20:00,225.14,225.59,225.13,225.45,7688.0,210.8982,211.3198,210.8889,211.1886,7688.0
2022-05-27 14:25:00,225.48,225.66,225.39,225.58,8878.0,211.2167,211.3854,211.1324,211.3104,8878.0
2022-05-27 14:30:00,225.55,225.58,225.25,225.28,2058.0,211.2823,211.3104,211.0013,211.0294,2058.0
2022-05-27 14:35:00,225.24,225.42,225.16,225.42,4732.0,210.9919,211.1605,210.917,211.1605,4732.0
2022-05-27 14:40:00,225.39,225.46,225.32,225.46,2789.0,211.1324,211.198,211.0669,211.198,2789.0
2022-05-27 14:45:00,225.49,225.66,225.36,225.55,20118.0,211.2261,211.3854,211.1043,211.2823,20118.0
2022-05-27 14:50:00,225.53,225.74,225.39,225.59,4226.0,211.2636,211.4603,211.1324,211.3198,4226.0
2022-05-27 14:55:00,225.7,225.91,225.7,225.86,5029.0,211.4228,211.6195,211.4228,211.5727,5029.0
2022-05-27 15:00:00,225.84,226.02,225.84,226.02,5857.0,211.554,211.7226,211.554,211.7226,5857.0
2022-05-27 15:05:00,225.98,226.23,225.98,226.23,3616.0,211.6851,211.9193,211.6851,211.9193,3616.0
2022-05-27 15:10:00,226.17,226.38,226.13,226.29,8155.0,211.8631,212.0598,211.8256,211.9755,8155.0
2022-05-27 15:15:00,226.33,226.36,226.2,226.27,4156.0,212.013,212.0411,211.8912,211.9568,4156.0
2022-05-27 15:20:00,226.28,226.49,226.21,226.47,5453.0,211.9661,212.1629,211.9006,212.1441,5453.0
2022-05-27 15:25:00,226.52,226.54,226.42,226.53,5245.0,212.191,212.2097,212.0973,212.2003,5245.0
2022-05-27 15:30:00,226.5,226.58,226.4,226.45,8268.0,212.1722,212.2472,212.0785,212.1254,8268.0
2022-05-27 15:35:00,226.47,226.6,226.26,226.56,7988.0,212.1441,212.2659,211.9474,212.2284,7988.0
2022-05-27 15:40:00,226.54,226.64,226.46,226.61,5797.0,212.2097,212.3034,212.1347,212.2753,5797.0
2022-05-27 15:45:00,226.61,226.64,226.33,226.43,7281.0,212.2753,212.3034,212.013,212.1066,7281.0
2022-05-27 15:50:00,226.56,226.6,226.01,226.15,18510.0,212.2284,212.2659,211.7132,211.8444,18510.0
2022-05-27 15:55:00,226.18,226.56,226.12,226.56,51868.0,211.8725,212.2284,211.8163,212.2284,51868.0
2022-05-31 09:30:00,224.24,225.03,223.6,224.46,49597.0,210.0552,210.7952,209.4557,210.2613,49597.0
2022-05-31 09:35:00,224.64,224.95,223.64,223.64,5200.0,210.4299,210.7203,209.4931,209.4931,5200.0
2022-05-31 09:40:00,223.93,224.38,223.6,224.23,7156.0,209.7648,210.1863,209.4557,210.0458,7156.0
2022-05-31 09:45:00,224.22,224.27,223.53,223.89,10766.0,210.0364,210.0833,209.3901,209.7273,10766.0
2022-05-31 09:50:00,223.89,225.21,223.89,224.8,6281.0,209.7273,210.9638,209.7273,210.5798,6281.0
2022-05-31 09:55:00,224.88,224.88,224.29,224.29,9094.0,210.6547,210.6547,210.102,210.102,9094.0
2022-05-31 10:00:00,224.36,224.67,224.25,224.34,9275.0,210.1676,210.458,210.0645,210.1489,9275.0
2022-05-31 10:05:00,224.27,224.55,223.81,224.48,5475.0,210.0833,210.3456,209.6524,210.28,5475.0
2022-05-31 10:10:00,224.4,224.56,223.93,224.54,7773.0,210.2051,210.3549,209.7648,210.3362,7773.0
2022-05-31 10:15:00,224.71,225.24,224.6,225.19,5272.0,210.4955,210.9919,210.3924,210.9451,5272.0
2022-05-31 10:20:00,225.22,225.52,224.87,225.18,8670.0,210.9732,211.2542,210.6453,210.9357,8670.0
2022-05-31 10:25:00,224.99,225.03,224.48,224.48,5628.0,210.7577,210.7952,210.28,210.28,5628.0
2022-05-31 10:30:00,224.53,225.16,224.48,224.98,4949.0,210.3268,210.917,210.28,210.7484,4949.0
2022-05-31 10:35:00,225.09,225.21,224.23,224.23,6363.0,210.8514,210.9638,210.0458,210.0458,6363.0
2022-05-31 10:40:00,224.5,224.73,224.49,224.66,6111.0,210.2987,210.5142,210.2894,210.4486,6111.0
2022-05-31 10:45:00,224.72,224.81,224.47,224.56,6874.0,210.5048,210.5891,210.2706,210.3549,6874.0
2022-05-31 10:50:00,224.6,224.91,224.49,224.84,8104.0,210.3924,210.6828,210.2894,210.6172,8104.0
2022-05-31 10:55:00,224.9,225.18,224.67,225.05,5174.0,210.6734,210.9357,210.458,210.8139,5174.0
2022-05-31 11:00:00,224.88,225.08,224.69,224.84,5611.0,210.6547,210.842,210.4767,210.6172,5611.0
2022-05-31 11:05:00,224.79,224.83,224.12,224.12,3709.0,210.5704,210.6079,209.9428,209.9428,3709.0
2022-05-31 11:10:00,224.12,224.21,223.71,223.83,5785.0,209.9428,210.0271,209.5587,209.6711,5785.0
2022-05-31 11:15:00,223.79,223.92,223.55,223.65,4863.0,209.6336,209.7554,209.4088,209.5025,4863.0
2022-05-31 11:20:00,223.57,223.8,223.4,223.62,7868.0,209.4276,209.643,209.2683,209.4744,7868.0
2022-05-31 11:25:00,223.65,223.85,223.62,223.62,3515.0,209.5025,209.6899,209.4744,209.4744,3515.0
2022-05-31 11:30:00,223.59,223.75,223.46,223.55,3243.0,209.4463,209.5962,209.3245,209.4088,3243.0
2022-05-31 11:35:00,223.6,223.92,223.58,223.68,5660.0,209.4557,209.7554,209.4369,209.5306,5660.0
2022-05-31 11:40:00,223.66,224.1,223.54,223.89,3685.0,209.5119,209.924,209.3995,209.7273,3685.0
2022-05-31 11:45:00,224.18,224.41,224.13,224.4,1600.0,209.999,210.2144,209.9521,210.2051,1600.0
2022-05-31 11:50:00,224.46,224.81,224.45,224.78,1591.0,210.2613,210.5891,210.2519,210.561,1591.0
2022-05-31 11:55:00,224.84,225.11,224.84,225.0,4659.0,210.6172,210.8701,210.6172,210.7671,4659.0
2022-05-31 12:00:00,224.97,225.21,224.97,225.15,7171.0,210.739,210.9638,210.739,210.9076,7171.0
2022-05-31 12:05:00,225.1,225.37,224.98,225.26,3528.0,210.8608,211.1137,210.7484,211.0107,3528.0
2022-05-31 12:10:00,225.25,225.28,224.95,224.95,4689.0,211.0013,211.0294,210.7203,210.7203,4689.0
2022-05-31 12:15:00,225.03,225.19,224.88,225.19,2287.0,210.7952,210.9451,210.6547,210.9451,2287.0
2022-05-31 12:20:00,225.25,225.26,225.06,225.16,4142.0,211.0013,211.0107,210.8233,210.917,4142.0
2022-05-31 12:25:00,225.21,225.23,225.1,225.16,1839.0,210.9638,210.9826,210.8608,210.917,1839.0
2022-05-31 12:30:00,225.13,225.55,225.06,225.54,3003.0,210.8889,211.2823,210.8233,211.2729,3003.0
2022-05-31 12:35:00,225.56,225.59,225.22,225.53,3485.0,211.2917,211.3198,210.9732,211.2636,3485.0
2022-05-31 12:40:00,225.58,225.86,225.58,225.66,2804.0,211.3104,211.5727,211.3104,211.3854,2804.0
2022-05-31 12:45:00,225.59,225.88,225.58,225.69,6127.0,211.3198,211.5914,211.3104,211.4135,6127.0
2022-05-31 12:50:00,225.74,226.26,225.73,226.08,7563.0,211.4603,211.9474,211.4509,211.7788,7563.0
2022-05-31 12:55:00,226.2,226.21,225.58,225.59,5311.0,211.8912,211.9006,211.3104,211.3198,5311.0
2022-05-31 13:00:00,225.61,225.88,225.52,225.58,2012.0,211.3385,211.5914,211.2542,211.3104,2012.0
2022-05-31 13:05:00,225.79,226.21,225.79,226.14,4716.0,211.5071,211.9006,211.5071,211.835,4716.0
2022-05-31 13:10:00,226.2,226.24,226.01,226.01,4876.0,211.8912,211.9287,211.7132,211.7132,4876.0
2022-05-31 13:15:00,225.92,225.92,225.6,225.79,3827.0,211.6289,211.6289,211.3292,211.5071,3827.0
2022-05-31 13:20:00,225.76,225.79,225.42,225.54,11496.0,211.479,211.5071,211.1605,211.2729,11496.0
2022-05-31 13:25:00,225.53,225.68,225.49,225.68,3611.0,211.2636,211.4041,211.2261,211.4041,3611.0
2022-05-31 13:30:00,225.77,225.93,225.63,225.93,5261.0,211.4884,211.6383,211.3573,211.6383,5261.0
2022-05-31 13:35:00,225.98,226.07,225.84,225.9,5615.0,211.6851,211.7694,211.554,211.6102,5615.0
2022-05-31 13:40:00,225.95,226.05,225.85,225.87,8352.0,211.657,211.7507,211.5633,211.5821,8352.0
2022-05-31 13:45:00,225.78,225.78,225.56,225.7,5297.0,211.4978,211.4978,211.2917,211.4228,5297.0
2022-05-31 13:50:00,225.65,225.93,225.64,225.79,8328.0,211.376,211.6383,211.3666,211.5071,8328.0
2022-05-31 13:55:00,225.85,226.15,225.77,226.11,7085.0,211.5633,211.8444,211.4884,211.8069,7085.0
2022-05-31 14:00:00,226.03,226.12,225.79,225.82,6301.0,211.732,211.8163,211.5071,211.5352,6301.0
2022-05-31 14:05:00,225.76,225.77,225.6,225.77,12351.0,211.479,211.4884,211.3292,211.4884,12351.0
2022-05-31 14:10:00,225.77,226.01,225.63,225.75,11009.0,211.4884,211.7132,211.3573,211.4697,11009.0
2022-05-31 14:15:00,225.71,225.8,225.57,225.75,6950.0,211.4322,211.5165,211.301,211.4697,6950.0
2022-05-31 14:20:00,225.8,225.9,225.5,225.61,5956.0,211.5165,211.6102,211.2355,211.3385,5956.0
2022-05-31 14:25:00,225.65,225.69,225.4,225.63,7791.0,211.376,211.4135,211.1418,211.3573,7791.0
2022-05-31 14:30:00,225.69,225.73,225.43,225.5,4685.0,211.4135,211.4509,211.1699,211.2355,4685.0
2022-05-31 14:35:00,225.49,226.02,225.43,225.87,12206.0,211.2261,211.7226,211.1699,211.5821,12206.0
2022-05-31 14:40:00,225.81,225.86,225.43,225.45,5150.0,211.5259,211.5727,211.1699,211.1886,5150.0
2022-05-31 14:45:00,225.38,225.41,225.13,225.33,21829.0,211.1231,211.1512,210.8889,211.0762,21829.0
2022-05-31 14:50:00,225.31,225.48,225.13,225.19,8957.0,211.0575,211.2167,210.8889,210.9451,8957.0
2022-05-31 14:55:00,225.18,225.45,224.98,225.3,8246.0,210.9357,211.1886,210.7484,211.0481,8246.0
2022-05-31 15:00:00,225.28,225.29,224.89,225.13,9397.0,211.0294,211.0388,210.6641,210.8889,9397.0
2022-05-31 15:05:00,225.14,225.33,224.94,225.2,5169.0,210.8982,211.0762,210.7109,210.9545,5169.0
2022-05-31 15:10:00,225.32,225.35,224.96,225.35,6802.0,211.0669,211.095,210.7296,211.095,6802.0
2022-05-31 15:15:00,225.37,225.57,224.89,224.95,9857.0,211.1137,211.301,210.6641,210.7203,9857.0
2022-05-31 15:20:00,224.97,225.33,224.87,225.13,5643.0,210.739,211.0762,210.6453,210.8889,5643.0
2022-05-31 15:25:00,225.28,225.29,225.09,225.1,8555.0,211.0294,211.0388,210.8514,210.8608,8555.0
2022-05-31 15:30:00,225.12,225.66,225.12,225.45,10352.0,210.8795,211.3854,210.8795,211.1886,10352.0
2022-05-31 15:35:00,225.48,225.62,225.27,225.45,20313.0,211.2167,211.3479,211.02,211.1886,20313.0
2022-05-31 15:40:00,225.48,225.75,225.37,225.37,26136.0,211.2167,211.4697,211.1137,211.1137,26136.0
2022-05-31 15:45:00,225.4,225.47,225.03,225.16,15401.0,211.1418,211.2074,210.7952,210.917,15401.0
2022-05-31 15:50:00,225.24,225.66,225.07,225.31,23863.0,210.9919,211.3854,210.8327,211.0575,23863.0
2022-05-31 15:55:00,225.28,225.28,224.61,224.95,63686.0,211.0294,211.0294,210.4018,210.7203,63686.0
2022-06-01 09:30:00,227.09,227.62,226.76,227.05,28054.0,212.7249,213.2214,212.4158,212.6874,28054.0
2022-06-01 09:35:00,227.05,228.0,227.05,227.18,10421.0,212.6874,213.5773,212.6874,212.8092,10421.0
2022-06-01 09:40:00,227.06,227.18,226.21,226.22,5713.0,212.6968,212.8092,211.9006,211.9099,5713.0
2022-06-01 09:45:00,226.37,226.55,226.33,226.36,4151.0,212.0504,212.2191,212.013,212.0411,4151.0
2022-06-01 09:50:00,226.41,227.2,226.29,227.06,6327.0,212.0879,212.8279,211.9755,212.6968,6327.0
2022-06-01 09:55:00,227.05,227.33,226.9,227.17,6172.0,212.6874,212.9497,212.5469,212.7998,6172.0
2022-06-01 10:00:00,227.17,227.29,226.59,226.83,10687.0,212.7998,212.9122,212.2565,212.4813,10687.0
2022-06-01 10:05:00,226.71,226.76,225.98,226.0,8318.0,212.3689,212.4158,211.6851,211.7038,8318.0
2022-06-01 10:10:00,226.17,226.45,225.66,225.69,5720.0,211.8631,212.1254,211.3854,211.4135,5720.0
2022-06-01 10:15:00,225.85,225.9,225.33,225.56,5734.0,211.5633,211.6102,211.0762,211.2917,5734.0
2022-06-01 10:20:00,225.48,225.48,225.17,225.31,6963.0,211.2167,211.2167,210.9264,211.0575,6963.0
2022-06-01 10:25:00,225.46,225.94,225.32,225.94,10341.0,211.198,211.6476,211.0669,211.6476,10341.0
2022-06-01 10:30:00,225.94,225.94,225.23,225.29,5357.0,211.6476,211.6476,210.9826,211.0388,5357.0
2022-06-01 10:35:00,225.46,225.65,225.25,225.56,4597.0,211.198,211.376,211.0013,211.2917,4597.0
2022-06-01 10:40:00,225.48,225.48,225.03,225.16,4021.0,211.2167,211.2167,210.7952,210.917,4021.0
2022-06-01 10:45:00,225.12,225.12,224.84,225.0,1863.0,210.8795,210.8795,210.6172,210.7671,1863.0
2022-06-01 10:50:00,225.24,225.36,225.08,225.16,5220.0,210.9919,211.1043,210.842,210.917,5220.0
2022-06-01 10:55:00,225.09,225.35,224.98,225.24,6353.0,210.8514,211.095,210.7484,210.9919,6353.0
2022-06-01 11:00:00,225.25,225.35,224.78,225.35,4682.0,211.0013,211.095,210.561,211.095,4682.0
2022-06-01 11:05:00,225.37,225.5,225.16,225.18,5799.0,211.1137,211.2355,210.917,210.9357,5799.0
2022-06-01 11:10:00,225.2,225.52,225.12,225.13,5276.0,210.9545,211.2542,210.8795,210.8889,5276.0
2022-06-01 11:15:00,225.11,225.3,224.84,225.07,4861.0,210.8701,211.0481,210.6172,210.8327,4861.0
2022-06-01 11:20:00,225.02,225.02,224.68,224.76,4738.0,210.7858,210.7858,210.4673,210.5423,4738.0
2022-06-01 11:25:00,224.69,224.69,224.22,224.64,5232.0,210.4767,210.4767,210.0364,210.4299,5232.0
2022-06-01 11:30:00,224.75,224.96,224.62,224.78,1443.0,210.5329,210.7296,210.4111,210.561,1443.0
2022-06-01 11:35:00,225.03,225.03,224.7,224.92,5203.0,210.7952,210.7952,210.4861,210.6922,5203.0
2022-06-01 11:40:00,225.0,225.0,224.76,224.8,3374.0,210.7671,210.7671,210.5423,210.5798,3374.0
2022-06-01 11:45:00,224.77,224.77,224.43,224.44,3783.0,210.5517,210.5517,210.2332,210.2425,3783.0
2022-06-01 11:50:00,224.33,224.48,224.29,224.4,1519.0,210.1395,210.28,210.102,210.2051,1519.0
2022-06-01 11:55:00,224.63,224.72,224.4,224.4,5536.0,210.4205,210.5048,210.2051,210.2051,5536.0
2022-06-01 12:00:00,224.48,224.79,224.48,224.74,2867.0,210.28,210.5704,210.28,210.5236,2867.0
2022-06-01 12:05:00,224.72,224.84,224.65,224.84,3875.0,210.5048,210.6172,210.4392,210.6172,3875.0
2022-06-01 12:10:00,224.77,224.94,224.69,224.91,2124.0,210.5517,210.7109,210.4767,210.6828,2124.0
2022-06-01 12:15:00,224.94,225.32,224.91,225.32,2531.0,210.7109,211.0669,210.6828,211.0669,2531.0
2022-06-01 12:20:00,225.21,225.34,225.08,225.34,5060.0,210.9638,211.0856,210.842,211.0856,5060.0
2022-06-01 12:25:00,225.21,225.33,225.02,225.23,5000.0,210.9638,211.0762,210.7858,210.9826,5000.0
2022-06-01 12:30:00,225.26,225.36,225.14,225.15,3871.0,211.0107,211.1043,210.8982,210.9076,3871.0
2022-06-01 12:35:00,225.25,225.4,225.16,225.19,2409.0,211.0013,211.1418,210.917,210.9451,2409.0
2022-06-01 12:40:00,225.31,225.32,225.21,225.25,3322.0,211.0575,211.0669,210.9638,211.0013,3322.0
2022-06-01 12:45:00,225.3,225.41,225.15,225.24,4092.0,211.0481,211.1512,210.9076,210.9919,4092.0
2022-06-01 12:50:00,225.23,225.45,225.1,225.4,8452.0,210.9826,211.1886,210.8608,211.1418,8452.0
2022-06-01 12:55:00,225.41,225.59,225.29,225.29,6997.0,211.1512,211.3198,211.0388,211.0388,6997.0
2022-06-01 13:00:00,225.38,225.38,225.09,225.09,1275.0,211.1231,211.1231,210.8514,210.8514,1275.0
2022-06-01 13:05:00,225.1,225.58,225.05,225.55,4259.0,210.8608,211.3104,210.8139,211.2823,4259.0
2022-06-01 13:10:00,225.64,225.71,225.46,225.52,2421.0,211.3666,211.4322,211.198,211.2542,2421.0
2022-06-01 13:15:00,225.53,226.0,225.53,225.99,3734.0,211.2636,211.7038,211.2636,211.6945,3734.0
2022-06-01 13:20:00,225.95,226.05,225.73,225.88,9471.0,211.657,211.7507,211.4509,211.5914,9471.0
2022-06-01 13:25:00,225.93,226.38,225.93,226.18,9022.0,211.6383,212.0598,211.6383,211.8725,9022.0
2022-06-01 13:30:00,226.3,226.4,226.14,226.3,5563.0,211.9849,212.0785,211.835,211.9849,5563.0
2022-06-01 13:35:00,226.32,226.58,226.2,226.49,5054.0,212.0036,212.2472,211.8912,212.1629,5054.0
2022-06-01 13:40:00,226.5,226.68,226.44,226.47,5337.0,212.1722,212.3408,212.116,212.1441,5337.0
2022-06-01 13:45:00,226.61,226.74,226.54,226.6,5974.0,212.2753,212.397,212.2097,212.2659,5974.0
2022-06-01 13:50:00,226.67,226.67,226.28,226.48,7860.0,212.3315,212.3315,211.9661,212.1535,7860.0
2022-06-01 13:55:00,226.53,226.79,226.36,226.36,10590.0,212.2003,212.4439,212.0411,212.0411,10590.0
2022-06-01 14:00:00,226.3,226.67,226.3,226.67,7114.0,211.9849,212.3315,211.9849,212.3315,7114.0
2022-06-01 14:05:00,226.71,226.77,226.45,226.68,6228.0,212.3689,212.4251,212.1254,212.3408,6228.0
2022-06-01 14:10:00,226.66,226.93,226.54,226.79,7897.0,212.3221,212.575,212.2097,212.4439,7897.0
2022-06-01 14:15:00,226.8,227.0,226.57,226.77,9242.0,212.4532,212.6406,212.2378,212.4251,9242.0
2022-06-01 14:20:00,226.81,227.37,226.7,227.26,8242.0,212.4626,212.9872,212.3596,212.8841,8242.0
2022-06-01 14:25:00,227.28,227.61,227.15,227.16,12017.0,212.9029,213.212,212.7811,212.7905,12017.0
2022-06-01 14:30:00,227.19,227.3,227.07,227.28,6377.0,212.8186,212.9216,212.7062,212.9029,6377.0
2022-06-01 14:35:00,227.3,227.35,226.98,226.98,7660.0,212.9216,212.9685,212.6219,212.6219,7660.0
2022-06-01 14:40:00,226.99,226.99,226.71,226.74,6754.0,212.6312,212.6312,212.3689,212.397,6754.0
2022-06-01 14:45:00,226.8,226.81,226.43,226.66,14033.0,212.4532,212.4626,212.1066,212.3221,14033.0
2022-06-01 14:50:00,226.69,226.86,226.53,226.68,7186.0,212.3502,212.5094,212.2003,212.3408,7186.0
2022-06-01 14:55:00,226.75,226.88,226.7,226.88,5965.0,212.4064,212.5282,212.3596,212.5282,5965.0
2022-06-01 15:00:00,226.83,226.99,226.76,226.92,8646.0,212.4813,212.6312,212.4158,212.5657,8646.0
2022-06-01 15:05:00,226.98,227.31,226.97,227.26,5445.0,212.6219,212.931,212.6125,212.8841,5445.0
2022-06-01 15:10:00,227.21,227.6,227.21,227.5,8720.0,212.8373,213.2026,212.8373,213.109,8720.0
2022-06-01 15:15:00,227.5,227.62,227.28,227.44,8299.0,213.109,213.2214,212.9029,213.0528,8299.0
2022-06-01 15:20:00,227.42,227.58,227.16,227.27,8350.0,213.034,213.1839,212.7905,212.8935,8350.0
2022-06-01 15:25:00,227.31,227.31,227.03,227.09,10353.0,212.931,212.931,212.6687,212.7249,10353.0
2022-06-01 15:30:00,227.11,227.42,227.1,227.25,11838.0,212.7436,213.034,212.7343,212.8748,11838.0
2022-06-01 15:35:00,227.23,227.75,227.14,227.65,10441.0,212.856,213.3431,212.7717,213.2495,10441.0
2022-06-01 15:40:00,227.69,227.69,227.11,227.21,15697.0,213.2869,213.2869,212.7436,212.8373,15697.0
2022-06-01 15:45:00,227.17,227.61,227.11,227.42,14334.0,212.7998,213.212,212.7436,213.034,14334.0
2022-06-01 15:50:00,227.4,227.46,226.69,226.76,29404.0,213.0153,213.0715,212.3502,212.4158,29404.0
2022-06-01 15:55:00,226.68,226.68,226.07,226.18,73450.0,212.3408,212.3408,211.7694,211.8725,73450.0
2022-06-02 09:30:00,228.67,230.74,228.13,228.21,35673.0,214.205,216.144,213.6991,213.774,35673.0
2022-06-02 09:35:00,228.72,229.06,227.8,228.2,11918.0,214.2518,214.5703,213.39,213.7647,11918.0
2022-06-02 09:40:00,228.06,228.54,227.65,227.97,9780.0,213.6335,214.0832,213.2495,213.5492,9780.0
2022-06-02 09:45:00,227.81,227.91,227.0,227.36,9589.0,213.3994,213.493,212.6406,212.9778,9589.0
2022-06-02 09:50:00,227.27,227.41,226.58,226.81,7393.0,212.8935,213.0247,212.2472,212.4626,7393.0
2022-06-02 09:55:00,226.81,226.82,225.31,225.63,10679.0,212.4626,212.472,211.0575,211.3573,10679.0
2022-06-02 10:00:00,225.7,225.7,224.92,225.0,4291.0,211.4228,211.4228,210.6922,210.7671,4291.0
2022-06-02 10:05:00,225.34,225.77,225.14,225.51,6151.0,211.0856,211.4884,210.8982,211.2448,6151.0
2022-06-02 10:10:00,225.59,226.26,225.55,226.26,2056.0,211.3198,211.9474,211.2823,211.9474,2056.0
2022-06-02 10:15:00,226.16,226.39,225.78,225.78,7023.0,211.8537,212.0692,211.4978,211.4978,7023.0
2022-06-02 10:20:00,225.6,225.73,224.63,224.79,4997.0,211.3292,211.4509,210.4205,210.5704,4997.0
2022-06-02 10:25:00,224.65,224.68,223.83,224.57,18036.0,210.4392,210.4673,209.6711,210.3643,18036.0
2022-06-02 10:30:00,224.75,224.75,223.89,224.44,10805.0,210.5329,210.5329,209.7273,210.2425,10805.0
2022-06-02 10:35:00,224.38,224.57,224.18,224.49,5593.0,210.1863,210.3643,209.999,210.2894,5593.0
2022-06-02 10:40:00,224.55,225.13,224.55,225.02,6681.0,210.3456,210.8889,210.3456,210.7858,6681.0
2022-06-02 10:45:00,225.09,225.39,224.59,225.39,4176.0,210.8514,211.1324,210.383,211.1324,4176.0
2022-06-02 10:50:00,225.37,225.37,224.9,225.05,4674.0,211.1137,211.1137,210.6734,210.8139,4674.0
2022-06-02 10:55:00,225.14,225.39,225.13,225.34,5831.0,210.8982,211.1324,210.8889,211.0856,5831.0
2022-06-02 11:00:00,225.46,225.63,225.31,225.39,7369.0,211.198,211.3573,211.0575,211.1324,7369.0
2022-06-02 11:05:00,225.42,225.62,225.41,225.5,4112.0,211.1605,211.3479,211.1512,211.2355,4112.0
2022-06-02 11:10:00,225.47,225.95,225.47,225.52,5115.0,211.2074,211.657,211.2074,211.2542,5115.0
2022-06-02 11:15:00,225.48,225.69,225.48,225.61,4463.0,211.2167,211.4135,211.2167,211.3385,4463.0
2022-06-02 11:20:00,225.54,225.91,225.54,225.59,5387.0,211.2729,211.6195,211.2729,211.3198,5387.0
2022-06-02 11:25:00,225.66,225.74,225.19,225.48,6054.0,211.3854,211.4603,210.9451,211.2167,6054.0
2022-06-02 11:30:00,225.61,225.67,225.32,225.62,3146.0,211.3385,211.3947,211.0669,211.3479,3146.0
2022-06-02 11:35:00,225.66,225.95,225.58,225.7,5780.0,211.3854,211.657,211.3104,211.4228,5780.0
2022-06-02 11:40:00,225.85,226.44,225.85,226.44,2897.0,211.5633,212.116,211.5633,212.116,2897.0
2022-06-02 11:45:00,226.52,227.03,226.47,226.86,6762.0,212.191,212.6687,212.1441,212.5094,6762.0
2022-06-02 11:50:00,226.92,227.02,226.44,226.71,3623.0,212.5657,212.6593,212.116,212.3689,3623.0
2022-06-02 11:55:00,226.78,226.8,226.6,226.6,2713.0,212.4345,212.4532,212.2659,212.2659,2713.0
2022-06-02 12:00:00,226.6,226.68,226.52,226.68,4595.0,212.2659,212.3408,212.191,212.3408,4595.0
2022-06-02 12:05:00,226.68,226.73,226.58,226.59,3385.0,212.3408,212.3877,212.2472,212.2565,3385.0
2022-06-02 12:10:00,226.69,226.76,226.53,226.72,2481.0,212.3502,212.4158,212.2003,212.3783,2481.0
2022-06-02 12:15:00,226.68,226.94,226.68,226.87,4912.0,212.3408,212.5844,212.3408,212.5188,4912.0
2022-06-02 12:20:00,226.91,227.12,226.9,227.08,3950.0,212.5563,212.753,212.5469,212.7155,3950.0
2022-06-02 12:25:00,227.11,227.27,227.01,227.24,2730.0,212.7436,212.8935,212.65,212.8654,2730.0
2022-06-02 12:30:00,227.34,227.34,227.09,227.09,4288.0,212.9591,212.9591,212.7249,212.7249,4288.0
2022-06-02 12:35:00,227.11,227.2,227.05,227.18,4257.0,212.7436,212.8279,212.6874,212.8092,4257.0
2022-06-02 12:40:00,227.23,227.35,227.01,227.23,4846.0,212.856,212.9685,212.65,212.856,4846.0
2022-06-02 12:45:00,227.23,227.35,227.19,227.23,3577.0,212.856,212.9685,212.8186,212.856,3577.0
2022-06-02 12:50:00,227.27,227.59,227.18,227.59,2707.0,212.8935,213.1933,212.8092,213.1933,2707.0
2022-06-02 12:55:00,227.64,227.65,227.31,227.39,2519.0,213.2401,213.2495,212.931,213.0059,2519.0
2022-06-02 13:00:00,227.4,227.73,227.39,227.66,9062.0,213.0153,213.3244,213.0059,213.2588,9062.0
2022-06-02 13:05:00,227.58,227.77,227.54,227.67,6949.0,213.1839,213.3619,213.1464,213.2682,6949.0
2022-06-02 13:10:00,227.6,227.63,227.27,227.3,2938.0,213.2026,213.2307,212.8935,212.9216,2938.0
2022-06-02 13:15:00,227.44,227.53,227.28,227.52,1601.0,213.0528,213.1371,212.9029,213.1277,1601.0
2022-06-02 13:20:00,227.48,227.51,227.27,227.46,5236.0,213.0902,213.1183,212.8935,213.0715,5236.0
2022-06-02 13:25:00,227.5,227.5,226.93,227.06,2843.0,213.109,213.109,212.575,212.6968,2843.0
2022-06-02 13:30:00,227.26,227.55,227.23,227.38,4013.0,212.8841,213.1558,212.856,212.9966,4013.0
2022-06-02 13:35:00,227.37,227.51,227.32,227.41,3261.0,212.9872,213.1183,212.9403,213.0247,3261.0
2022-06-02 13:40:00,227.4,227.69,227.37,227.69,2238.0,213.0153,213.2869,212.9872,213.2869,2238.0
2022-06-02 13:45:00,227.71,227.88,227.61,227.83,3987.0,213.3057,213.4649,213.212,213.4181,3987.0
2022-06-02 13:50:00,227.84,227.87,227.57,227.6,3879.0,213.4275,213.4556,213.1745,213.2026,3879.0
2022-06-02 13:55:00,227.65,227.86,227.5,227.86,4010.0,213.2495,213.4462,213.109,213.4462,4010.0
2022-06-02 14:00:00,227.85,227.93,227.67,227.93,7641.0,213.4368,213.5118,213.2682,213.5118,7641.0
2022-06-02 14:05:00,227.91,228.09,227.84,227.89,4742.0,213.493,213.6616,213.4275,213.4743,4742.0
2022-06-02 14:10:00,227.84,228.0,227.79,227.93,2962.0,213.4275,213.5773,213.3806,213.5118,2962.0
2022-06-02 14:15:00,227.94,227.96,227.84,227.94,5025.0,213.5211,213.5399,213.4275,213.5211,5025.0
2022-06-02 14:20:00,227.9,227.9,227.69,227.81,4350.0,213.4837,213.4837,213.2869,213.3994,4350.0
2022-06-02 14:25:00,227.77,227.79,227.47,227.58,5292.0,213.3619,213.3806,213.0809,213.1839,5292.0
2022-06-02 14:30:00,227.72,227.82,227.69,227.7,8328.0,213.315,213.4087,213.2869,213.2963,8328.0
2022-06-02 14:35:00,227.67,227.73,227.65,227.72,5086.0,213.2682,213.3244,213.2495,213.315,5086.0
2022-06-02 14:40:00,227.81,228.23,227.78,228.11,17739.0,213.3994,213.7928,213.3713,213.6804,17739.0
2022-06-02 14:45:00,228.15,228.35,228.1,228.1,12174.0,213.7178,213.9052,213.671,213.671,12174.0
2022-06-02 14:50:00,228.05,228.12,227.81,228.02,4992.0,213.6242,213.6897,213.3994,213.5961,4992.0
2022-06-02 14:55:00,227.96,227.97,227.7,227.7,5125.0,213.5399,213.5492,213.2963,213.2963,5125.0
2022-06-02 15:00:00,227.73,228.39,227.72,228.32,4600.0,213.3244,213.9427,213.315,213.8771,4600.0
2022-06-02 15:05:00,228.32,228.32,228.12,228.13,7628.0,213.8771,213.8771,213.6897,213.6991,7628.0
2022-06-02 15:10:00,228.14,228.19,228.06,228.16,4944.0,213.7085,213.7553,213.6335,213.7272,4944.0
2022-06-02 15:15:00,228.16,228.33,228.13,228.3,7322.0,213.7272,213.8865,213.6991,213.8584,7322.0
2022-06-02 15:20:00,228.3,228.47,228.24,228.47,9400.0,213.8584,214.0176,213.8022,214.0176,9400.0
2022-06-02 15:25:00,228.45,228.49,228.13,228.35,7409.0,213.9989,214.0363,213.6991,213.9052,7409.0
2022-06-02 15:30:00,228.48,228.72,228.43,228.69,8849.0,214.027,214.2518,213.9801,214.2237,8849.0
2022-06-02 15:35:00,228.68,228.83,228.56,228.76,22371.0,214.2143,214.3548,214.1019,214.2893,22371.0
2022-06-02 15:40:00,228.75,228.86,228.66,228.78,13910.0,214.2799,214.3829,214.1956,214.308,13910.0
2022-06-02 15:45:00,228.72,228.96,228.57,228.88,13936.0,214.2518,214.4766,214.1113,214.4017,13936.0
2022-06-02 15:50:00,228.92,229.6,228.9,229.45,18533.0,214.4391,215.0761,214.4204,214.9356,18533.0
2022-06-02 15:55:00,229.4,229.77,229.23,229.35,45702.0,214.8888,215.2354,214.7295,214.8419,45702.0
2022-06-03 09:30:00,228.39,230.37,228.39,229.94,17009.0,213.9427,215.7974,213.9427,215.3946,17009.0
2022-06-03 09:35:00,229.79,230.26,229.49,230.26,9847.0,215.2541,215.6944,214.9731,215.6944,9847.0
2022-06-03 09:40:00,230.3,230.5,229.91,230.14,8443.0,215.7318,215.9192,215.3665,215.582,8443.0
2022-06-03 09:45:00,229.81,229.91,229.25,229.67,7474.0,215.2728,215.3665,214.7483,215.1417,7474.0
2022-06-03 09:50:00,229.42,229.6,228.96,229.49,8503.0,214.9075,215.0761,214.4766,214.9731,8503.0
2022-06-03 09:55:00,229.65,229.81,229.41,229.6,6943.0,215.123,215.2728,214.8981,215.0761,6943.0
2022-06-03 10:00:00,229.59,230.56,229.51,230.56,5519.0,215.0668,215.9754,214.9918,215.9754,5519.0
2022-06-03 10:05:00,230.63,231.23,230.52,230.8,7453.0,216.041,216.603,215.9379,216.2002,7453.0
2022-06-03 10:10:00,231.0,231.04,230.56,231.04,5486.0,216.3876,216.425,215.9754,216.425,5486.0
2022-06-03 10:15:00,230.99,231.41,230.99,231.41,2685.0,216.3782,216.7716,216.3782,216.7716,2685.0
2022-06-03 10:20:00,231.25,231.64,230.72,231.64,13913.0,216.6217,216.9871,216.1253,216.9871,13913.0
2022-06-03 10:25:00,231.57,231.84,230.95,230.95,14921.0,216.9215,217.1744,216.3407,216.3407,14921.0
2022-06-03 10:30:00,230.84,231.37,230.71,231.26,8138.0,216.2377,216.7342,216.1159,216.6311,8138.0
2022-06-03 10:35:00,231.22,231.22,230.3,230.3,2555.0,216.5936,216.5936,215.7318,215.7318,2555.0
2022-06-03 10:40:00,230.31,230.44,229.81,230.09,6300.0,215.7412,215.863,215.2728,215.5351,6300.0
2022-06-03 10:45:00,230.32,230.51,230.07,230.43,3265.0,215.7506,215.9286,215.5164,215.8536,3265.0
2022-06-03 10:50:00,230.42,231.14,230.41,230.97,9235.0,215.8443,216.5187,215.8349,216.3595,9235.0
2022-06-03 10:55:00,231.02,231.06,230.81,230.85,8454.0,216.4063,216.4438,216.2096,216.2471,8454.0
2022-06-03 11:00:00,230.89,230.89,230.24,230.24,5433.0,216.2845,216.2845,215.6756,215.6756,5433.0
2022-06-03 11:05:00,230.21,230.3,229.8,230.17,39794.0,215.6475,215.7318,215.2635,215.6101,39794.0
2022-06-03 11:10:00,230.11,230.25,229.93,230.16,7298.0,215.5539,215.685,215.3852,215.6007,7298.0
2022-06-03 11:15:00,230.18,230.38,230.1,230.33,6252.0,215.6194,215.8068,215.5445,215.7599,6252.0
2022-06-03 11:20:00,230.35,230.43,230.0,230.3,17279.0,215.7787,215.8536,215.4508,215.7318,17279.0
2022-06-03 11:25:00,230.29,230.41,230.09,230.28,31110.0,215.7225,215.8349,215.5351,215.7131,31110.0
2022-06-03 11:30:00,230.27,230.34,229.81,230.11,9892.0,215.7037,215.7693,215.2728,215.5539,9892.0
2022-06-03 11:35:00,230.12,230.57,230.1,230.57,12649.0,215.5632,215.9848,215.5445,215.9848,12649.0
2022-06-03 11:40:00,230.64,230.66,230.4,230.52,7286.0,216.0503,216.0691,215.8255,215.9379,7286.0
2022-06-03 11:45:00,230.43,230.5,230.08,230.12,7346.0,215.8536,215.9192,215.5258,215.5632,7346.0
2022-06-03 11:50:00,230.12,230.12,229.77,230.05,21175.0,215.5632,215.5632,215.2354,215.4977,21175.0
2022-06-03 11:55:00,230.05,230.1,229.64,230.1,9131.0,215.4977,215.5445,215.1136,215.5445,9131.0
2022-06-03 12:00:00,230.17,230.21,230.02,230.15,3392.0,215.6101,215.6475,215.4696,215.5913,3392.0
2022-06-03 12:05:00,230.2,230.33,230.12,230.23,8222.0,215.6382,215.7599,215.5632,215.6663,8222.0
2022-06-03 12:10:00,230.25,230.25,229.92,229.93,28492.0,215.685,215.685,215.3759,215.3852,28492.0
2022-06-03 12:15:00,229.89,230.0,229.34,229.37,2427.0,215.3478,215.4508,214.8326,214.8607,2427.0
2022-06-03 12:20:00,229.27,229.81,229.22,229.81,6020.0,214.767,215.2728,214.7202,215.2728,6020.0
2022-06-03 12:25:00,229.78,229.93,229.67,229.93,2085.0,215.2447,215.3852,215.1417,215.3852,2085.0
2022-06-03 12:30:00,229.89,229.99,229.85,229.96,6929.0,215.3478,215.4415,215.3103,215.4133,6929.0
2022-06-03 12:35:00,230.0,230.28,229.99,230.25,4394.0,215.4508,215.7131,215.4415,215.685,4394.0
2022-06-03 12:40:00,230.28,230.28,229.98,230.11,3662.0,215.7131,215.7131,215.4321,215.5539,3662.0
2022-06-03 12:45:00,230.06,230.25,229.97,230.19,3397.0,215.507,215.685,215.4227,215.6288,3397.0
2022-06-03 12:50:00,230.19,230.24,229.88,230.2,4120.0,215.6288,215.6756,215.3384,215.6382,4120.0
2022-06-03 12:55:00,230.27,230.45,230.19,230.45,8053.0,215.7037,215.8724,215.6288,215.8724,8053.0
2022-06-03 13:00:00,230.41,230.87,230.24,230.86,2823.0,215.8349,216.2658,215.6756,216.2564,2823.0
2022-06-03 13:05:00,230.84,230.85,230.7,230.75,6024.0,216.2377,216.2471,216.1065,216.1534,6024.0
2022-06-03 13:10:00,230.7,230.78,230.63,230.63,2849.0,216.1065,216.1815,216.041,216.041,2849.0
2022-06-03 13:15:00,230.59,230.59,229.95,230.04,3645.0,216.0035,216.0035,215.404,215.4883,3645.0
2022-06-03 13:20:00,229.96,230.35,229.95,230.35,2648.0,215.4133,215.7787,215.404,215.7787,2648.0
2022-06-03 13:25:00,230.36,230.36,230.09,230.16,4094.0,215.788,215.788,215.5351,215.6007,4094.0
2022-06-03 13:30:00,230.11,230.26,229.95,230.17,7377.0,215.5539,215.6944,215.404,215.6101,7377.0
2022-06-03 13:35:00,230.16,230.4,230.12,230.3,4039.0,215.6007,215.8255,215.5632,215.7318,4039.0
2022-06-03 13:40:00,230.26,230.47,230.01,230.02,6453.0,215.6944,215.8911,215.4602,215.4696,6453.0
2022-06-03 13:45:00,230.03,230.23,229.81,230.18,5807.0,215.4789,215.6663,215.2728,215.6194,5807.0
2022-06-03 13:50:00,230.27,230.38,230.16,230.27,3312.0,215.7037,215.8068,215.6007,215.7037,3312.0
2022-06-03 13:55:00,230.25,230.25,230.02,230.1,5841.0,215.685,215.685,215.4696,215.5445,5841.0
2022-06-03 14:00:00,230.04,230.29,229.97,230.26,8321.0,215.4883,215.7225,215.4227,215.6944,8321.0
2022-06-03 14:05:00,230.21,230.51,230.17,230.47,9320.0,215.6475,215.9286,215.6101,215.8911,9320.0
2022-06-03 14:10:00,230.5,230.75,230.5,230.71,10531.0,215.9192,216.1534,215.9192,216.1159,10531.0
2022-06-03 14:15:00,230.67,230.77,230.59,230.64,6939.0,216.0784,216.1721,216.0035,216.0503,6939.0
2022-06-03 14:20:00,230.66,230.83,230.59,230.68,7212.0,216.0691,216.2283,216.0035,216.0878,7212.0
2022-06-03 14:25:00,230.61,230.84,230.45,230.71,11838.0,216.0222,216.2377,215.8724,216.1159,11838.0
2022-06-03 14:30:00,230.67,230.67,230.36,230.39,8127.0,216.0784,216.0784,215.788,215.8161,8127.0
2022-06-03 14:35:00,230.42,230.59,230.21,230.41,10400.0,215.8443,216.0035,215.6475,215.8349,10400.0
2022-06-03 14:40:00,230.32,230.45,230.21,230.36,6436.0,215.7506,215.8724,215.6475,215.788,6436.0
2022-06-03 14:45:00,230.36,230.58,230.34,230.53,4840.0,215.788,215.9941,215.7693,215.9473,4840.0
2022-06-03 14:50:00,230.48,230.53,230.31,230.53,5022.0,215.9005,215.9473,215.7412,215.9473,5022.0
2022-06-03 14:55:00,230.49,230.63,230.45,230.63,8711.0,215.9098,216.041,215.8724,216.041,8711.0
2022-06-03 15:00:00,230.64,230.67,230.43,230.54,21064.0,216.0503,216.0784,215.8536,215.9567,21064.0
2022-06-03 15:05:00,230.54,230.56,230.0,230.16,6505.0,215.9567,215.9754,215.4508,215.6007,6505.0
2022-06-03 15:10:00,230.24,230.34,229.89,230.03,4123.0,215.6756,215.7693,215.3478,215.4789,4123.0
2022-06-03 15:15:00,229.93,229.96,229.79,229.92,6697.0,215.3852,215.4133,215.2541,215.3759,6697.0
2022-06-03 15:20:00,229.95,230.0,229.78,229.86,8798.0,215.404,215.4508,215.2447,215.3197,8798.0
2022-06-03 15:25:00,229.91,230.4,229.91,230.4,6030.0,215.3665,215.8255,215.3665,215.8255,6030.0
2022-06-03 15:30:00,230.35,230.35,230.07,230.11,13454.0,215.7787,215.7787,215.5164,215.5539,13454.0
2022-06-03 15:35:00,230.13,230.5,229.96,230.24,22123.0,215.5726,215.9192,215.4133,215.6756,22123.0
2022-06-03 15:40:00,230.27,230.29,229.77,229.82,21285.0,215.7037,215.7225,215.2354,215.2822,21285.0
2022-06-03 15:45:00,229.81,230.04,229.58,229.88,29846.0,215.2728,215.4883,215.0574,215.3384,29846.0
2022-06-03 15:50:00,229.83,230.28,229.69,230.19,29876.0,215.2916,215.7131,215.1604,215.6288,29876.0
2022-06-03 15:55:00,230.25,230.26,229.85,230.15,106278.0,215.685,215.6944,215.3103,215.5913,106278.0
2022-06-06 09:30:00,231.33,231.44,230.0,230.48,27235.0,216.6967,216.7997,215.4508,215.9005,27235.0
2022-06-06 09:35:00,230.22,230.57,229.97,230.48,7549.0,215.6569,215.9848,215.4227,215.9005,7549.0
2022-06-06 09:40:00,230.41,231.83,230.41,231.61,11486.0,215.8349,217.1651,215.8349,216.959,11486.0
2022-06-06 09:45:00,231.81,232.39,231.62,231.77,8342.0,217.1463,217.6896,216.9683,217.1089,8342.0
2022-06-06 09:50:00,231.64,231.83,231.37,231.49,8008.0,216.9871,217.1651,216.7342,216.8466,8008.0
2022-06-06 09:55:00,231.39,232.06,231.33,231.81,7345.0,216.7529,217.3805,216.6967,217.1463,7345.0
2022-06-06 10:00:00,231.63,232.22,231.34,231.89,7613.0,216.9777,217.5304,216.7061,217.2213,7613.0
2022-06-06 10:05:00,232.0,232.15,231.65,231.76,4872.0,217.3243,217.4648,216.9964,217.0995,4872.0
2022-06-06 10:10:00,231.78,231.95,231.41,231.52,4404.0,217.1182,217.2775,216.7716,216.8747,4404.0
2022-06-06 10:15:00,231.5,231.6,231.06,231.08,3973.0,216.8559,216.9496,216.4438,216.4625,3973.0
2022-06-06 10:20:00,231.23,231.34,230.98,231.02,5913.0,216.603,216.7061,216.3688,216.4063,5913.0
2022-06-06 10:25:00,231.03,231.54,231.0,231.45,7045.0,216.4157,216.8934,216.3876,216.8091,7045.0
2022-06-06 10:30:00,231.44,231.5,231.15,231.38,5545.0,216.7997,216.8559,216.5281,216.7435,5545.0
2022-06-06 10:35:00,231.46,231.57,231.26,231.35,4998.0,216.8185,216.9215,216.6311,216.7154,4998.0
2022-06-06 10:40:00,231.48,231.65,231.44,231.59,2603.0,216.8372,216.9964,216.7997,216.9402,2603.0
2022-06-06 10:45:00,231.59,232.06,231.5,232.06,4558.0,216.9402,217.3805,216.8559,217.3805,4558.0
2022-06-06 10:50:00,232.01,232.16,231.9,231.98,3233.0,217.3337,217.4742,217.2306,217.3056,3233.0
2022-06-06 10:55:00,232.0,232.41,231.94,232.06,4668.0,217.3243,217.7084,217.2681,217.3805,4668.0
2022-06-06 11:00:00,232.01,232.24,231.96,231.96,4109.0,217.3337,217.5491,217.2868,217.2868,4109.0
2022-06-06 11:05:00,232.03,232.06,231.74,231.87,3283.0,217.3524,217.3805,217.0808,217.2025,3283.0
2022-06-06 11:10:00,231.76,231.76,231.37,231.47,7062.0,217.0995,217.0995,216.7342,216.8278,7062.0
2022-06-06 11:15:00,231.52,231.57,230.91,230.94,3355.0,216.8747,216.9215,216.3033,216.3314,3355.0
2022-06-06 11:20:00,230.87,231.02,230.78,230.83,4897.0,216.2658,216.4063,216.1815,216.2283,4897.0
2022-06-06 11:25:00,231.0,231.17,230.91,230.91,1928.0,216.3876,216.5468,216.3033,216.3033,1928.0
2022-06-06 11:30:00,230.93,231.46,230.78,231.29,2746.0,216.322,216.8185,216.1815,216.6592,2746.0
2022-06-06 11:35:00,231.21,231.44,231.16,231.16,4651.0,216.5843,216.7997,216.5374,216.5374,4651.0
2022-06-06 11:40:00,231.18,231.45,231.18,231.45,2560.0,216.5562,216.8091,216.5562,216.8091,2560.0
2022-06-06 11:45:00,231.49,231.61,231.48,231.57,6320.0,216.8466,216.959,216.8372,216.9215,6320.0
2022-06-06 11:50:00,231.41,231.61,231.4,231.53,2854.0,216.7716,216.959,216.7623,216.884,2854.0
2022-06-06 11:55:00,231.62,232.0,231.5,231.85,8289.0,216.9683,217.3243,216.8559,217.1838,8289.0
2022-06-06 12:00:00,231.9,231.9,231.05,231.2,3100.0,217.2306,217.2306,216.4344,216.5749,3100.0
2022-06-06 12:05:00,231.21,231.43,230.95,230.95,2760.0,216.5843,216.7904,216.3407,216.3407,2760.0
2022-06-06 12:10:00,231.01,231.01,230.6,230.66,3399.0,216.3969,216.3969,216.0129,216.0691,3399.0
2022-06-06 12:15:00,230.64,230.76,230.51,230.66,2951.0,216.0503,216.1627,215.9286,216.0691,2951.0
2022-06-06 12:20:00,230.55,230.77,230.47,230.5,5955.0,215.966,216.1721,215.8911,215.9192,5955.0
2022-06-06 12:25:00,230.48,230.59,230.28,230.28,2650.0,215.9005,216.0035,215.7131,215.7131,2650.0
2022-06-06 12:30:00,230.28,230.48,230.25,230.48,2825.0,215.7131,215.9005,215.685,215.9005,2825.0
2022-06-06 12:35:00,230.5,230.53,230.3,230.49,4995.0,215.9192,215.9473,215.7318,215.9098,4995.0
2022-06-06 12:40:00,230.49,230.84,230.49,230.81,4744.0,215.9098,216.2377,215.9098,216.2096,4744.0
2022-06-06 12:45:00,230.89,230.97,230.66,230.66,2549.0,216.2845,216.3595,216.0691,216.0691,2549.0
2022-06-06 12:50:00,230.56,230.63,230.41,230.6,3842.0,215.9754,216.041,215.8349,216.0129,3842.0
2022-06-06 12:55:00,230.75,231.01,230.66,230.87,3085.0,216.1534,216.3969,216.0691,216.2658,3085.0
2022-06-06 13:00:00,230.84,230.87,230.61,230.62,5401.0,216.2377,216.2658,216.0222,216.0316,5401.0
2022-06-06 13:05:00,230.7,230.93,230.67,230.84,4384.0,216.1065,216.322,216.0784,216.2377,4384.0
2022-06-06 13:10:00,230.84,231.0,230.82,230.86,3803.0,216.2377,216.3876,216.2189,216.2564,3803.0
2022-06-06 13:15:00,230.73,230.88,230.66,230.74,2100.0,216.1346,216.2752,216.0691,216.144,2100.0
2022-06-06 13:20:00,230.73,230.89,230.6,230.84,4868.0,216.1346,216.2845,216.0129,216.2377,4868.0
2022-06-06 13:25:00,230.87,230.9,230.7,230.72,2000.0,216.2658,216.2939,216.1065,216.1253,2000.0
2022-06-06 13:30:00,230.81,231.0,230.73,231.0,3186.0,216.2096,216.3876,216.1346,216.3876,3186.0
2022-06-06 13:35:00,230.93,231.0,230.75,230.98,6889.0,216.322,216.3876,216.1534,216.3688,6889.0
2022-06-06 13:40:00,231.02,231.25,231.02,231.05,5424.0,216.4063,216.6217,216.4063,216.4344,5424.0
2022-06-06 13:45:00,231.0,231.0,230.68,230.83,4576.0,216.3876,216.3876,216.0878,216.2283,4576.0
2022-06-06 13:50:00,230.77,230.85,230.53,230.53,1900.0,216.1721,216.2471,215.9473,215.9473,1900.0
2022-06-06 13:55:00,230.61,230.88,230.59,230.8,3649.0,216.0222,216.2752,216.0035,216.2002,3649.0
2022-06-06 14:00:00,230.78,230.92,230.62,230.83,4441.0,216.1815,216.3126,216.0316,216.2283,4441.0
2022-06-06 14:05:00,230.84,230.88,230.38,230.39,4225.0,216.2377,216.2752,215.8068,215.8161,4225.0
2022-06-06 14:10:00,230.34,230.43,230.17,230.34,3256.0,215.7693,215.8536,215.6101,215.7693,3256.0
2022-06-06 14:15:00,230.21,230.44,230.21,230.41,2160.0,215.6475,215.863,215.6475,215.8349,2160.0
2022-06-06 14:20:00,230.3,230.37,230.08,230.13,2419.0,215.7318,215.7974,215.5258,215.5726,2419.0
2022-06-06 14:25:00,230.11,230.11,229.66,229.76,2971.0,215.5539,215.5539,215.1323,215.226,2971.0
2022-06-06 14:30:00,229.71,229.86,229.64,229.8,2688.0,215.1792,215.3197,215.1136,215.2635,2688.0
2022-06-06 14:35:00,229.83,229.93,229.59,229.71,3017.0,215.2916,215.3852,215.0668,215.1792,3017.0
2022-06-06 14:40:00,229.72,230.07,229.67,229.99,2250.0,215.1885,215.5164,215.1417,215.4415,2250.0
2022-06-06 14:45:00,230.09,230.16,230.08,230.15,1956.0,215.5351,215.6007,215.5258,215.5913,1956.0
2022-06-06 14:50:00,230.11,230.11,229.76,229.96,3488.0,215.5539,215.5539,215.226,215.4133,3488.0
2022-06-06 14:55:00,229.95,230.14,229.94,230.07,2933.0,215.404,215.582,215.3946,215.5164,2933.0
2022-06-06 15:00:00,230.09,230.3,230.05,230.2,3819.0,215.5351,215.7318,215.4977,215.6382,3819.0
2022-06-06 15:05:00,230.18,230.21,229.89,229.89,4474.0,215.6194,215.6475,215.3478,215.3478,4474.0
2022-06-06 15:10:00,229.84,229.89,229.77,229.78,4085.0,215.3009,215.3478,215.2354,215.2447,4085.0
2022-06-06 15:15:00,229.8,229.99,229.76,229.81,4090.0,215.2635,215.4415,215.226,215.2728,4090.0
2022-06-06 15:20:00,229.75,230.09,229.7,230.02,7009.0,215.2166,215.5351,215.1698,215.4696,7009.0
2022-06-06 15:25:00,230.02,230.19,229.88,230.04,4408.0,215.4696,215.6288,215.3384,215.4883,4408.0
2022-06-06 15:30:00,229.99,230.1,229.92,229.95,3836.0,215.4415,215.5445,215.3759,215.404,3836.0
2022-06-06 15:35:00,229.98,230.03,229.8,229.87,9920.0,215.4321,215.4789,215.2635,215.329,9920.0
2022-06-06 15:40:00,229.74,230.03,229.57,229.98,6833.0,215.2073,215.4789,215.048,215.4321,6833.0
2022-06-06 15:45:00,229.97,229.98,229.55,229.74,9883.0,215.4227,215.4321,215.0293,215.2073,9883.0
2022-06-06 15:50:00,229.7,229.96,229.58,229.92,10732.0,215.1698,215.4133,215.0574,215.3759,10732.0
2022-06-06 15:55:00,229.85,230.1,229.48,229.77,44524.0,215.3103,215.5445,214.9637,215.2354,44524.0
2022-06-07 09:30:00,228.87,229.73,228.87,229.48,23063.0,214.3923,215.1979,214.3923,214.9637,23063.0
2022-06-07 09:35:00,229.86,229.86,228.88,229.14,4902.0,215.3197,215.3197,214.4017,214.6452,4902.0
2022-06-07 09:40:00,229.09,229.6,228.91,229.48,11633.0,214.5984,215.0761,214.4298,214.9637,11633.0
2022-06-07 09:45:00,229.61,229.69,228.99,229.18,10349.0,215.0855,215.1604,214.5047,214.6827,10349.0
2022-06-07 09:50:00,229.2,229.98,229.2,229.73,7253.0,214.7014,215.4321,214.7014,215.1979,7253.0
2022-06-07 09:55:00,229.73,230.0,229.17,229.31,10964.0,215.1979,215.4508,214.6733,214.8045,10964.0
2022-06-07 10:00:00,229.32,229.74,229.08,229.74,5912.0,214.8138,215.2073,214.589,215.2073,5912.0
2022-06-07 10:05:00,229.77,229.97,229.35,229.35,7762.0,215.2354,215.4227,214.8419,214.8419,7762.0
2022-06-07 10:10:00,229.29,229.43,228.6,228.83,5752.0,214.7857,214.9169,214.1394,214.3548,5752.0
2022-06-07 10:15:00,228.89,228.89,228.15,228.73,7290.0,214.411,214.411,213.7178,214.2612,7290.0
2022-06-07 10:20:00,228.62,228.84,228.46,228.59,5762.0,214.1581,214.3642,214.0082,214.13,5762.0
2022-06-07 10:25:00,228.77,229.52,228.72,229.4,4355.0,214.2986,215.0012,214.2518,214.8888,4355.0
2022-06-07 10:30:00,229.48,229.92,229.44,229.67,7400.0,214.9637,215.3759,214.9262,215.1417,7400.0
2022-06-07 10:35:00,229.66,230.02,229.59,229.85,5980.0,215.1323,215.4696,215.0668,215.3103,5980.0
2022-06-07 10:40:00,229.91,230.15,229.77,229.83,3627.0,215.3665,215.5913,215.2354,215.2916,3627.0
2022-06-07 10:45:00,229.82,230.06,229.75,229.75,3056.0,215.2822,215.507,215.2166,215.2166,3056.0
2022-06-07 10:50:00,229.92,230.07,229.81,230.0,5507.0,215.3759,215.5164,215.2728,215.4508,5507.0
2022-06-07 10:55:00,229.93,230.02,229.9,229.98,3331.0,215.3852,215.4696,215.3571,215.4321,3331.0
2022-06-07 11:00:00,229.93,230.26,229.89,230.04,5201.0,215.3852,215.6944,215.3478,215.4883,5201.0
2022-06-07 11:05:00,230.1,230.1,229.8,229.98,5778.0,215.5445,215.5445,215.2635,215.4321,5778.0
2022-06-07 11:10:00,230.06,230.12,229.96,230.07,3056.0,215.507,215.5632,215.4133,215.5164,3056.0
2022-06-07 11:15:00,230.18,230.41,229.94,229.94,5016.0,215.6194,215.8349,215.3946,215.3946,5016.0
2022-06-07 11:20:00,229.99,230.0,229.64,229.68,4479.0,215.4415,215.4508,215.1136,215.1511,4479.0
2022-06-07 11:25:00,229.48,229.92,229.48,229.92,18374.0,214.9637,215.3759,214.9637,215.3759,18374.0
2022-06-07 11:30:00,229.96,229.99,229.86,229.92,1397.0,215.4133,215.4415,215.3197,215.3759,1397.0
2022-06-07 11:35:00,230.0,230.0,229.51,229.76,5171.0,215.4508,215.4508,214.9918,215.226,5171.0
2022-06-07 11:40:00,229.81,229.95,229.78,229.95,4560.0,215.2728,215.404,215.2447,215.404,4560.0
2022-06-07 11:45:00,229.95,230.33,229.87,230.21,7739.0,215.404,215.7599,215.329,215.6475,7739.0
2022-06-07 11:50:00,230.21,230.28,229.87,229.87,4206.0,215.6475,215.7131,215.329,215.329,4206.0
2022-06-07 11:55:00,229.88,230.02,229.84,230.01,2753.0,215.3384,215.4696,215.3009,215.4602,2753.0
2022-06-07 12:00:00,230.02,230.19,229.95,229.95,2796.0,215.4696,215.6288,215.404,215.404,2796.0
2022-06-07 12:05:00,229.88,229.93,229.71,229.77,4504.0,215.3384,215.3852,215.1792,215.2354,4504.0
2022-06-07 12:10:00,229.8,229.95,229.73,229.95,1610.0,215.2635,215.404,215.1979,215.404,1610.0
2022-06-07 12:15:00,229.94,229.96,229.71,229.88,6201.0,215.3946,215.4133,215.1792,215.3384,6201.0
2022-06-07 12:20:00,229.96,230.36,229.92,230.36,3340.0,215.4133,215.788,215.3759,215.788,3340.0
2022-06-07 12:25:00,230.4,230.54,230.36,230.44,5628.0,215.8255,215.9567,215.788,215.863,5628.0
2022-06-07 12:30:00,230.43,230.65,230.38,230.59,3734.0,215.8536,216.0597,215.8068,216.0035,3734.0
2022-06-07 12:35:00,230.56,230.97,230.56,230.97,2331.0,215.9754,216.3595,215.9754,216.3595,2331.0
2022-06-07 12:40:00,231.01,231.15,230.95,231.02,6644.0,216.3969,216.5281,216.3407,216.4063,6644.0
2022-06-07 12:45:00,231.0,231.45,231.0,231.44,5497.0,216.3876,216.8091,216.3876,216.7997,5497.0
2022-06-07 12:50:00,231.38,231.61,231.38,231.41,3164.0,216.7435,216.959,216.7435,216.7716,3164.0
2022-06-07 12:55:00,231.42,231.54,231.33,231.54,4904.0,216.781,216.8934,216.6967,216.8934,4904.0
2022-06-07 13:00:00,231.55,231.87,231.54,231.85,4332.0,216.9028,217.2025,216.8934,217.1838,4332.0
2022-06-07 13:05:00,231.9,232.05,231.84,232.02,7848.0,217.2306,217.3711,217.1744,217.343,7848.0
2022-06-07 13:10:00,232.02,232.28,231.95,232.25,7114.0,217.343,217.5866,217.2775,217.5585,7114.0
2022-06-07 13:15:00,232.25,232.59,232.25,232.53,7704.0,217.5585,217.877,217.5585,217.8208,7704.0
2022-06-07 13:20:00,232.54,232.74,232.46,232.6,9032.0,217.8301,218.0175,217.7552,217.8863,9032.0
2022-06-07 13:25:00,232.55,232.7,232.53,232.56,4585.0,217.8395,217.98,217.8208,217.8489,4585.0
2022-06-07 13:30:00,232.57,232.57,232.38,232.53,5570.0,217.8582,217.8582,217.6803,217.8208,5570.0
2022-06-07 13:35:00,232.57,232.69,232.49,232.65,5648.0,217.8582,217.9707,217.7833,217.9332,5648.0
2022-06-07 13:40:00,232.72,232.89,232.65,232.82,6710.0,217.9988,218.158,217.9332,218.0924,6710.0
2022-06-07 13:45:00,232.82,233.14,232.72,233.12,10942.0,218.0924,218.3922,217.9988,218.3735,10942.0
2022-06-07 13:50:00,233.1,233.36,233.07,233.2,5903.0,218.3547,218.5983,218.3266,218.4484,5903.0
2022-06-07 13:55:00,233.24,233.38,233.19,233.22,7252.0,218.4859,218.617,218.439,218.4671,7252.0
2022-06-07 14:00:00,233.19,233.98,233.15,233.98,13930.0,218.439,219.1791,218.4016,219.1791,13930.0
2022-06-07 14:05:00,233.98,234.48,233.93,234.45,12735.0,219.1791,219.6474,219.1322,219.6193,12735.0
2022-06-07 14:10:00,234.43,234.9,234.42,234.89,10517.0,219.6006,220.0409,219.5912,220.0315,10517.0
2022-06-07 14:15:00,234.86,234.92,234.72,234.8,12086.0,220.0034,220.0596,219.8722,219.9472,12086.0
2022-06-07 14:20:00,234.78,234.8,234.44,234.5,9515.0,219.9284,219.9472,219.61,219.6662,9515.0
2022-06-07 14:25:00,234.49,234.56,234.4,234.47,7097.0,219.6568,219.7224,219.5725,219.6381,7097.0
2022-06-07 14:30:00,234.47,234.53,234.34,234.47,4877.0,219.6381,219.6943,219.5163,219.6381,4877.0
2022-06-07 14:35:00,234.49,234.69,234.41,234.69,5466.0,219.6568,219.8441,219.5819,219.8441,5466.0
2022-06-07 14:40:00,234.67,234.71,234.27,234.36,5774.0,219.8254,219.8629,219.4507,219.535,5774.0
2022-06-07 14:45:00,234.34,234.43,234.03,234.04,4717.0,219.5163,219.6006,219.2259,219.2353,4717.0
2022-06-07 14:50:00,234.05,234.51,234.05,234.51,3809.0,219.2446,219.6755,219.2446,219.6755,3809.0
2022-06-07 14:55:00,234.52,234.87,234.51,234.87,5838.0,219.6849,220.0128,219.6755,220.0128,5838.0
2022-06-07 15:00:00,234.9,234.9,234.74,234.83,5079.0,220.0409,220.0409,219.891,219.9753,5079.0
2022-06-07 15:05:00,234.8,234.81,234.53,234.56,5427.0,219.9472,219.9566,219.6943,219.7224,5427.0
2022-06-07 15:10:00,234.58,234.64,234.44,234.64,7425.0,219.7411,219.7973,219.61,219.7973,7425.0
2022-06-07 15:15:00,234.7,234.83,234.7,234.8,7712.0,219.8535,219.9753,219.8535,219.9472,7712.0
2022-06-07 15:20:00,234.81,234.89,234.77,234.82,6326.0,219.9566,220.0315,219.9191,219.9659,6326.0
2022-06-07 15:25:00,234.85,235.16,234.83,235.05,10452.0,219.994,220.2844,219.9753,220.1814,10452.0
2022-06-07 15:30:00,235.07,235.22,235.0,235.09,6958.0,220.2001,220.3406,220.1345,220.2188,6958.0
2022-06-07 15:35:00,235.12,235.28,234.97,235.03,16669.0,220.2469,220.3968,220.1064,220.1626,16669.0
2022-06-07 15:40:00,235.02,235.36,234.9,235.32,16876.0,220.1533,220.4718,220.0409,220.4343,16876.0
2022-06-07 15:45:00,235.33,235.49,235.26,235.41,18177.0,220.4437,220.5935,220.3781,220.5186,18177.0
2022-06-07 15:50:00,235.35,235.42,235.1,235.35,24251.0,220.4624,220.528,220.2282,220.4624,24251.0
2022-06-07 15:55:00,235.3,235.82,235.29,235.56,104490.0,220.4156,220.9027,220.4062,220.6591,104490.0
2022-06-08 09:30:00,233.5,233.92,232.95,233.39,22851.0,218.7294,219.1229,218.2142,218.6264,22851.0
2022-06-08 09:35:00,233.42,233.81,233.12,233.56,5087.0,218.6545,219.0198,218.3735,218.7856,5087.0
2022-06-08 09:40:00,233.59,233.88,233.38,233.88,8371.0,218.8137,219.0854,218.617,219.0854,8371.0
2022-06-08 09:45:00,233.89,234.33,233.36,234.09,6286.0,219.0947,219.5069,218.5983,219.2821,6286.0
2022-06-08 09:50:00,234.0,234.09,233.77,233.87,3150.0,219.1978,219.2821,218.9823,219.076,3150.0
2022-06-08 09:55:00,234.08,234.08,233.73,233.92,2964.0,219.2727,219.2727,218.9449,219.1229,2964.0
2022-06-08 10:00:00,233.91,233.91,233.19,233.24,3975.0,219.1135,219.1135,218.439,218.4859,3975.0
2022-06-08 10:05:00,233.33,233.34,232.91,232.91,2803.0,218.5702,218.5795,218.1767,218.1767,2803.0
2022-06-08 10:10:00,233.1,233.24,232.42,232.42,3772.0,218.3547,218.4859,217.7177,217.7177,3772.0
2022-06-08 10:15:00,232.32,232.5,232.14,232.36,4090.0,217.6241,217.7927,217.4554,217.6615,4090.0
2022-06-08 10:20:00,232.47,232.97,232.38,232.89,3369.0,217.7646,218.2329,217.6803,218.158,3369.0
2022-06-08 10:25:00,233.01,233.32,232.85,233.05,3916.0,218.2704,218.5608,218.1205,218.3079,3916.0
2022-06-08 10:30:00,233.05,233.36,232.78,233.19,11622.0,218.3079,218.5983,218.055,218.439,11622.0
2022-06-08 10:35:00,233.26,233.52,233.08,233.23,4800.0,218.5046,218.7482,218.336,218.4765,4800.0
2022-06-08 10:40:00,233.27,233.31,232.71,232.86,3339.0,218.514,218.5514,217.9894,218.1299,3339.0
2022-06-08 10:45:00,232.69,233.04,232.56,232.93,2689.0,217.9707,218.2985,217.8489,218.1955,2689.0
2022-06-08 10:50:00,233.05,233.05,232.8,232.94,1527.0,218.3079,218.3079,218.0737,218.2048,1527.0
2022-06-08 10:55:00,232.85,232.88,232.59,232.63,5167.0,218.1205,218.1486,217.877,217.9145,5167.0
2022-06-08 11:00:00,232.7,232.7,232.31,232.64,4102.0,217.98,217.98,217.6147,217.9238,4102.0
2022-06-08 11:05:00,232.36,232.48,232.19,232.35,3304.0,217.6615,217.7739,217.5023,217.6522,3304.0
2022-06-08 11:10:00,232.37,232.6,232.35,232.44,4875.0,217.6709,217.8863,217.6522,217.7365,4875.0
2022-06-08 11:15:00,232.43,232.54,232.28,232.3,5321.0,217.7271,217.8301,217.5866,217.6053,5321.0
2022-06-08 11:20:00,232.34,232.52,232.32,232.41,3419.0,217.6428,217.8114,217.6241,217.7084,3419.0
2022-06-08 11:25:00,232.47,232.6,232.4,232.58,4680.0,217.7646,217.8863,217.699,217.8676,4680.0
2022-06-08 11:30:00,232.59,232.66,232.12,232.15,4880.0,217.877,217.9426,217.4367,217.4648,4880.0
2022-06-08 11:35:00,232.25,232.57,232.25,232.57,10597.0,217.5585,217.8582,217.5585,217.8582,10597.0
2022-06-08 11:40:00,232.62,232.8,232.55,232.55,3565.0,217.9051,218.0737,217.8395,217.8395,3565.0
2022-06-08 11:45:00,232.62,232.67,232.47,232.59,2909.0,217.9051,217.9519,217.7646,217.877,2909.0
2022-06-08 11:50:00,232.49,232.62,232.49,232.53,7296.0,217.7833,217.9051,217.7833,217.8208,7296.0
2022-06-08 11:55:00,232.5,232.75,232.48,232.75,3237.0,217.7927,218.0269,217.7739,218.0269,3237.0
2022-06-08 12:00:00,232.68,233.13,232.68,233.04,4358.0,217.9613,218.3828,217.9613,218.2985,4358.0
2022-06-08 12:05:00,232.92,232.99,232.76,232.99,5804.0,218.1861,218.2517,218.0362,218.2517,5804.0
2022-06-08 12:10:00,233.15,233.38,233.15,233.35,1615.0,218.4016,218.617,218.4016,218.5889,1615.0
2022-06-08 12:15:00,233.4,233.46,233.03,233.2,4579.0,218.6357,218.6919,218.2891,218.4484,4579.0
2022-06-08 12:20:00,233.13,233.19,233.0,233.06,1730.0,218.3828,218.439,218.261,218.3173,1730.0
2022-06-08 12:25:00,233.04,233.18,233.0,233.06,3317.0,218.2985,218.4297,218.261,218.3173,3317.0
2022-06-08 12:30:00,233.07,233.1,232.68,232.7,1540.0,218.3266,218.3547,217.9613,217.98,1540.0
2022-06-08 12:35:00,232.72,232.74,232.4,232.65,6128.0,217.9988,218.0175,217.699,217.9332,6128.0
2022-06-08 12:40:00,232.49,232.58,232.38,232.49,6936.0,217.7833,217.8676,217.6803,217.7833,6936.0
2022-06-08 12:45:00,232.42,232.73,232.28,232.7,12922.0,217.7177,218.0081,217.5866,217.98,12922.0
2022-06-08 12:50:00,232.77,232.77,232.36,232.4,6539.0,218.0456,218.0456,217.6615,217.699,6539.0
2022-06-08 12:55:00,232.45,232.54,232.38,232.52,3709.0,217.7458,217.8301,217.6803,217.8114,3709.0
2022-06-08 13:00:00,232.44,232.5,232.22,232.47,5183.0,217.7365,217.7927,217.5304,217.7646,5183.0
2022-06-08 13:05:00,232.39,232.53,232.21,232.53,2678.0,217.6896,217.8208,217.521,217.8208,2678.0
2022-06-08 13:10:00,232.52,232.52,232.2,232.35,4526.0,217.8114,217.8114,217.5117,217.6522,4526.0
2022-06-08 13:15:00,232.32,232.54,232.24,232.44,2715.0,217.6241,217.8301,217.5491,217.7365,2715.0
2022-06-08 13:20:00,232.39,232.46,232.27,232.32,2629.0,217.6896,217.7552,217.5772,217.6241,2629.0
2022-06-08 13:25:00,232.12,232.22,232.04,232.04,2146.0,217.4367,217.5304,217.3618,217.3618,2146.0
2022-06-08 13:30:00,232.0,232.05,231.32,231.32,5250.0,217.3243,217.3711,216.6873,216.6873,5250.0
2022-06-08 13:35:00,231.31,231.31,231.1,231.2,5874.0,216.678,216.678,216.4812,216.5749,5874.0
2022-06-08 13:40:00,231.15,231.64,231.15,231.54,3204.0,216.5281,216.9871,216.5281,216.8934,3204.0
2022-06-08 13:45:00,231.54,231.72,231.48,231.62,2401.0,216.8934,217.062,216.8372,216.9683,2401.0
2022-06-08 13:50:00,231.58,231.66,231.29,231.29,2000.0,216.9309,217.0058,216.6592,216.6592,2000.0
2022-06-08 13:55:00,231.25,231.28,231.05,231.05,2625.0,216.6217,216.6498,216.4344,216.4344,2625.0
2022-06-08 14:00:00,231.03,231.34,230.95,231.14,19773.0,216.4157,216.7061,216.3407,216.5187,19773.0
2022-06-08 14:05:00,231.19,231.49,231.19,231.31,2850.0,216.5655,216.8466,216.5655,216.678,2850.0
2022-06-08 14:10:00,231.29,231.73,231.29,231.55,3339.0,216.6592,217.0714,216.6592,216.9028,3339.0
2022-06-08 14:15:00,231.55,231.83,231.46,231.83,4004.0,216.9028,217.1651,216.8185,217.1651,4004.0
2022-06-08 14:20:00,231.78,231.79,231.55,231.74,5381.0,217.1182,217.1276,216.9028,217.0808,5381.0
2022-06-08 14:25:00,231.67,231.67,231.31,231.47,3229.0,217.0152,217.0152,216.678,216.8278,3229.0
2022-06-08 14:30:00,231.45,231.7,231.35,231.35,3075.0,216.8091,217.0433,216.7154,216.7154,3075.0
2022-06-08 14:35:00,231.29,231.29,231.04,231.19,2216.0,216.6592,216.6592,216.425,216.5655,2216.0
2022-06-08 14:40:00,231.22,231.5,231.16,231.41,3107.0,216.5936,216.8559,216.5374,216.7716,3107.0
2022-06-08 14:45:00,231.42,231.42,231.17,231.33,21131.0,216.781,216.781,216.5468,216.6967,21131.0
2022-06-08 14:50:00,231.27,231.38,231.02,231.06,3234.0,216.6405,216.7435,216.4063,216.4438,3234.0
2022-06-08 14:55:00,231.01,231.12,230.99,231.04,3785.0,216.3969,216.5,216.3782,216.425,3785.0
2022-06-08 15:00:00,231.09,231.13,230.76,231.05,2790.0,216.4719,216.5093,216.1627,216.4344,2790.0
2022-06-08 15:05:00,231.02,231.05,230.8,231.05,6281.0,216.4063,216.4344,216.2002,216.4344,6281.0
2022-06-08 15:10:00,231.13,231.39,231.11,231.31,2144.0,216.5093,216.7529,216.4906,216.678,2144.0
2022-06-08 15:15:00,231.31,231.35,231.12,231.31,2621.0,216.678,216.7154,216.5,216.678,2621.0
2022-06-08 15:20:00,231.32,231.6,231.32,231.52,3800.0,216.6873,216.9496,216.6873,216.8747,3800.0
2022-06-08 15:25:00,231.56,231.68,231.51,231.65,6085.0,216.9121,217.0245,216.8653,216.9964,6085.0
2022-06-08 15:30:00,231.72,231.93,231.64,231.84,6552.0,217.062,217.2587,216.9871,217.1744,6552.0
2022-06-08 15:35:00,231.84,231.9,231.77,231.81,7971.0,217.1744,217.2306,217.1089,217.1463,7971.0
2022-06-08 15:40:00,231.8,231.81,231.41,231.5,7782.0,217.137,217.1463,216.7716,216.8559,7782.0
2022-06-08 15:45:00,231.58,231.58,230.99,230.99,15705.0,216.9309,216.9309,216.3782,216.3782,15705.0
2022-06-08 15:50:00,230.98,231.41,230.98,231.27,14752.0,216.3688,216.7716,216.3688,216.6405,14752.0
2022-06-08 15:55:00,231.27,231.44,231.14,231.37,63539.0,216.6405,216.7997,216.5187,216.7342,63539.0
2022-06-09 09:30:00,230.73,230.86,230.0,230.76,16051.0,216.1346,216.2564,215.4508,216.1627,16051.0
2022-06-09 09:35:00,230.78,231.34,230.78,231.04,2641.0,216.1815,216.7061,216.1815,216.425,2641.0
2022-06-09 09:40:00,230.84,231.1,230.34,230.73,7449.0,216.2377,216.4812,215.7693,216.1346,7449.0
2022-06-09 09:45:00,230.49,230.55,230.24,230.37,2234.0,215.9098,215.966,215.6756,215.7974,2234.0
2022-06-09 09:50:00,230.49,231.46,230.47,231.11,3629.0,215.9098,216.8185,215.8911,216.4906,3629.0
2022-06-09 09:55:00,231.12,231.54,231.04,231.54,2818.0,216.5,216.8934,216.425,216.8934,2818.0
2022-06-09 10:00:00,231.45,231.6,231.13,231.25,5649.0,216.8091,216.9496,216.5093,216.6217,5649.0
2022-06-09 10:05:00,231.2,231.5,230.85,230.91,2118.0,216.5749,216.8559,216.2471,216.3033,2118.0
2022-06-09 10:10:00,230.69,230.81,230.31,230.45,15033.0,216.0972,216.2096,215.7412,215.8724,15033.0
2022-06-09 10:15:00,230.3,231.14,230.3,230.87,5643.0,215.7318,216.5187,215.7318,216.2658,5643.0
2022-06-09 10:20:00,230.9,231.04,230.27,230.27,4945.0,216.2939,216.425,215.7037,215.7037,4945.0
2022-06-09 10:25:00,230.15,230.22,229.91,230.07,4281.0,215.5913,215.6569,215.3665,215.5164,4281.0
2022-06-09 10:30:00,230.13,230.38,229.78,230.04,8220.0,215.5726,215.8068,215.2447,215.4883,8220.0
2022-06-09 10:35:00,229.99,230.33,229.81,229.98,4151.0,215.4415,215.7599,215.2728,215.4321,4151.0
2022-06-09 10:40:00,229.92,229.92,229.54,229.54,2400.0,215.3759,215.3759,215.0199,215.0199,2400.0
2022-06-09 10:45:00,229.66,229.78,229.59,229.64,2000.0,215.1323,215.2447,215.0668,215.1136,2000.0
2022-06-09 10:50:00,229.59,229.66,229.34,229.48,1576.0,215.0668,215.1323,214.8326,214.9637,1576.0
2022-06-09 10:55:00,229.49,229.88,229.38,229.85,6145.0,214.9731,215.3384,214.87,215.3103,6145.0
2022-06-09 11:00:00,229.77,229.96,229.45,229.46,5216.0,215.2354,215.4133,214.9356,214.945,5216.0
2022-06-09 11:05:00,229.37,229.52,229.12,229.46,3672.0,214.8607,215.0012,214.6265,214.945,3672.0
2022-06-09 11:10:00,229.36,229.7,229.36,229.69,2750.0,214.8513,215.1698,214.8513,215.1604,2750.0
2022-06-09 11:15:00,229.7,229.7,229.4,229.4,2448.0,215.1698,215.1698,214.8888,214.8888,2448.0
2022-06-09 11:20:00,229.45,229.61,229.37,229.52,4020.0,214.9356,215.0855,214.8607,215.0012,4020.0
2022-06-09 11:25:00,229.6,229.62,229.27,229.34,2876.0,215.0761,215.0949,214.767,214.8326,2876.0
2022-06-09 11:30:00,229.38,229.5,229.21,229.22,2816.0,214.87,214.9824,214.7108,214.7202,2816.0
2022-06-09 11:35:00,229.3,229.66,229.3,229.57,4494.0,214.7951,215.1323,214.7951,215.048,4494.0
2022-06-09 11:40:00,229.59,229.97,229.43,229.76,8189.0,215.0668,215.4227,214.9169,215.226,8189.0
2022-06-09 11:45:00,229.69,229.84,229.17,229.17,2219.0,215.1604,215.3009,214.6733,214.6733,2219.0
2022-06-09 11:50:00,229.15,229.36,229.14,229.34,3153.0,214.6546,214.8513,214.6452,214.8326,3153.0
2022-06-09 11:55:00,229.43,229.55,229.32,229.53,4084.0,214.9169,215.0293,214.8138,215.0105,4084.0
2022-06-09 12:00:00,229.44,229.66,229.43,229.6,2123.0,214.9262,215.1323,214.9169,215.0761,2123.0
2022-06-09 12:05:00,229.56,229.62,229.39,229.58,3122.0,215.0387,215.0949,214.8794,215.0574,3122.0
2022-06-09 12:10:00,229.52,229.55,229.38,229.43,3342.0,215.0012,215.0293,214.87,214.9169,3342.0
2022-06-09 12:15:00,229.37,229.45,229.28,229.37,1924.0,214.8607,214.9356,214.7764,214.8607,1924.0
2022-06-09 12:20:00,229.47,229.52,229.35,229.5,3100.0,214.9543,215.0012,214.8419,214.9824,3100.0
2022-06-09 12:25:00,229.5,229.78,229.5,229.76,3984.0,214.9824,215.2447,214.9824,215.226,3984.0
2022-06-09 12:30:00,229.74,229.78,229.53,229.63,5739.0,215.2073,215.2447,215.0105,215.1042,5739.0
2022-06-09 12:35:00,229.75,229.8,229.64,229.65,2429.0,215.2166,215.2635,215.1136,215.123,2429.0
2022-06-09 12:40:00,229.62,229.93,229.55,229.93,3328.0,215.0949,215.3852,215.0293,215.3852,3328.0
2022-06-09 12:45:00,229.89,229.91,229.69,229.91,2000.0,215.3478,215.3665,215.1604,215.3665,2000.0
2022-06-09 12:50:00,229.98,230.23,229.94,230.12,2400.0,215.4321,215.6663,215.3946,215.5632,2400.0
2022-06-09 12:55:00,230.19,230.24,230.05,230.24,2958.0,215.6288,215.6756,215.4977,215.6756,2958.0
2022-06-09 13:00:00,230.24,230.25,230.06,230.06,8145.0,215.6756,215.685,215.507,215.507,8145.0
2022-06-09 13:05:00,230.09,230.34,230.08,230.13,5349.0,215.5351,215.7693,215.5258,215.5726,5349.0
2022-06-09 13:10:00,230.16,230.29,230.04,230.06,3611.0,215.6007,215.7225,215.4883,215.507,3611.0
2022-06-09 13:15:00,230.09,230.16,230.0,230.0,2469.0,215.5351,215.6007,215.4508,215.4508,2469.0
2022-06-09 13:20:00,230.01,230.05,229.85,229.86,3779.0,215.4602,215.4977,215.3103,215.3197,3779.0
2022-06-09 13:25:00,229.71,229.77,229.57,229.61,1959.0,215.1792,215.2354,215.048,215.0855,1959.0
2022-06-09 13:30:00,229.61,229.66,229.42,229.56,1793.0,215.0855,215.1323,214.9075,215.0387,1793.0
2022-06-09 13:35:00,229.51,229.66,229.34,229.55,6915.0,214.9918,215.1323,214.8326,215.0293,6915.0
2022-06-09 13:40:00,229.48,229.48,229.25,229.48,3439.0,214.9637,214.9637,214.7483,214.9637,3439.0
2022-06-09 13:45:00,229.54,229.68,229.46,229.53,2648.0,215.0199,215.1511,214.945,215.0105,2648.0
2022-06-09 13:50:00,229.58,229.7,229.56,229.65,1210.0,215.0574,215.1698,215.0387,215.123,1210.0
2022-06-09 13:55:00,229.59,229.98,229.59,229.98,2672.0,215.0668,215.4321,215.0668,215.4321,2672.0
2022-06-09 14:00:00,229.97,229.97,229.61,229.61,1800.0,215.4227,215.4227,215.0855,215.0855,1800.0
2022-06-09 14:05:00,229.64,229.86,229.64,229.75,2239.0,215.1136,215.3197,215.1136,215.2166,2239.0
2022-06-09 14:10:00,229.63,229.87,229.58,229.79,4591.0,215.1042,215.329,215.0574,215.2541,4591.0
2022-06-09 14:15:00,229.86,229.88,229.65,229.78,2700.0,215.3197,215.3384,215.123,215.2447,2700.0
2022-06-09 14:20:00,229.82,229.82,229.51,229.55,2900.0,215.2822,215.2822,214.9918,215.0293,2900.0
2022-06-09 14:25:00,229.51,229.77,229.5,229.65,2950.0,214.9918,215.2354,214.9824,215.123,2950.0
2022-06-09 14:30:00,229.56,229.6,229.47,229.48,1833.0,215.0387,215.0761,214.9543,214.9637,1833.0
2022-06-09 14:35:00,229.51,229.51,229.4,229.43,1709.0,214.9918,214.9918,214.8888,214.9169,1709.0
2022-06-09 14:40:00,229.5,229.71,229.45,229.57,3585.0,214.9824,215.1792,214.9356,215.048,3585.0
2022-06-09 14:45:00,229.72,229.87,229.71,229.87,1401.0,215.1885,215.329,215.1792,215.329,1401.0
2022-06-09 14:50:00,229.9,230.05,229.83,229.92,4480.0,215.3571,215.4977,215.2916,215.3759,4480.0
2022-06-09 14:55:00,229.95,230.3,229.83,229.92,6764.0,215.404,215.7318,215.2916,215.3759,6764.0
2022-06-09 15:00:00,229.89,229.95,229.51,229.53,3987.0,215.3478,215.404,214.9918,215.0105,3987.0
2022-06-09 15:05:00,229.5,229.55,229.32,229.32,3963.0,214.9824,215.0293,214.8138,214.8138,3963.0
2022-06-09 15:10:00,229.19,229.34,229.11,229.11,2925.0,214.6921,214.8326,214.6171,214.6171,2925.0
2022-06-09 15:15:00,229.11,229.4,229.11,229.29,2888.0,214.6171,214.8888,214.6171,214.7857,2888.0
2022-06-09 15:20:00,229.39,229.44,229.02,229.27,2254.0,214.8794,214.9262,214.5328,214.767,2254.0
2022-06-09 15:25:00,229.25,229.25,228.68,228.71,5219.0,214.7483,214.7483,214.2143,214.2424,5219.0
2022-06-09 15:30:00,228.61,228.65,228.41,228.45,6306.0,214.1487,214.1862,213.9614,213.9989,6306.0
2022-06-09 15:35:00,228.44,228.67,228.3,228.34,7139.0,213.9895,214.205,213.8584,213.8958,7139.0
2022-06-09 15:40:00,228.13,228.13,227.59,227.63,7009.0,213.6991,213.6991,213.1933,213.2307,7009.0
2022-06-09 15:45:00,227.63,227.71,227.14,227.39,11468.0,213.2307,213.3057,212.7717,213.0059,11468.0
2022-06-09 15:50:00,227.22,227.68,227.22,227.45,16304.0,212.8467,213.2776,212.8467,213.0621,16304.0
2022-06-09 15:55:00,227.52,227.6,226.77,226.85,48587.0,213.1277,213.2026,212.4251,212.5001,48587.0
2022-06-10 09:30:00,224.45,226.72,224.33,225.61,91314.0,210.2519,212.3783,210.1395,211.3385,91314.0
2022-06-10 09:35:00,225.48,225.95,225.11,225.33,29177.0,211.2167,211.657,210.8701,211.0762,29177.0
2022-06-10 09:40:00,225.46,225.71,224.46,224.91,8624.0,211.198,211.4322,210.2613,210.6828,8624.0
2022-06-10 09:45:00,224.98,225.43,224.67,225.08,4198.0,210.7484,211.1699,210.458,210.842,4198.0
2022-06-10 09:50:00,224.97,225.12,224.56,224.56,10656.0,210.739,210.8795,210.3549,210.3549,10656.0
2022-06-10 09:55:00,224.39,224.95,224.13,224.93,10463.0,210.1957,210.7203,209.9521,210.7015,10463.0
2022-06-10 10:00:00,225.05,225.05,223.35,223.51,16244.0,210.8139,210.8139,209.2215,209.3714,16244.0
2022-06-10 10:05:00,223.8,223.98,223.49,223.77,8738.0,209.643,209.8116,209.3526,209.6149,8738.0
2022-06-10 10:10:00,223.84,223.84,223.37,223.7,9503.0,209.6805,209.6805,209.2402,209.5493,9503.0
2022-06-10 10:15:00,223.73,223.75,223.28,223.5,6137.0,209.5774,209.5962,209.1559,209.362,6137.0
2022-06-10 10:20:00,223.57,223.57,222.9,222.92,12957.0,209.4276,209.4276,208.7999,208.8187,12957.0
2022-06-10 10:25:00,222.96,223.32,222.96,223.03,7726.0,208.8562,209.1934,208.8562,208.9217,7726.0
2022-06-10 10:30:00,223.05,223.9,223.04,223.84,24246.0,208.9405,209.7367,208.9311,209.6805,24246.0
2022-06-10 10:35:00,223.9,224.12,223.65,223.9,4699.0,209.7367,209.9428,209.5025,209.7367,4699.0
2022-06-10 10:40:00,223.83,224.3,223.83,224.26,4216.0,209.6711,210.1114,209.6711,210.0739,4216.0
2022-06-10 10:45:00,224.2,224.82,224.2,224.77,5258.0,210.0177,210.5985,210.0177,210.5517,5258.0
2022-06-10 10:50:00,224.86,225.02,224.68,224.85,4347.0,210.636,210.7858,210.4673,210.6266,4347.0
2022-06-10 10:55:00,224.95,224.95,224.44,224.45,3806.0,210.7203,210.7203,210.2425,210.2519,3806.0
2022-06-10 11:00:00,224.22,225.06,224.15,225.06,6793.0,210.0364,210.8233,209.9709,210.8233,6793.0
2022-06-10 11:05:00,224.91,224.91,224.48,224.69,2340.0,210.6828,210.6828,210.28,210.4767,2340.0
2022-06-10 11:10:00,224.64,224.78,224.57,224.65,5600.0,210.4299,210.561,210.3643,210.4392,5600.0
2022-06-10 11:15:00,224.45,224.53,224.32,224.45,5000.0,210.2519,210.3268,210.1301,210.2519,5000.0
2022-06-10 11:20:00,224.5,224.55,224.1,224.18,9929.0,210.2987,210.3456,209.924,209.999,9929.0
2022-06-10 11:25:00,224.07,224.21,223.96,224.07,3626.0,209.8959,210.0271,209.7929,209.8959,3626.0
2022-06-10 11:30:00,224.03,224.26,224.03,224.25,5612.0,209.8585,210.0739,209.8585,210.0645,5612.0
2022-06-10 11:35:00,224.18,224.56,224.0,224.27,17261.0,209.999,210.3549,209.8304,210.0833,17261.0
2022-06-10 11:40:00,224.12,225.03,224.11,224.99,5950.0,209.9428,210.7952,209.9334,210.7577,5950.0
2022-06-10 11:45:00,224.97,225.11,224.7,224.7,6687.0,210.739,210.8701,210.4861,210.4861,6687.0
2022-06-10 11:50:00,224.43,224.55,224.25,224.39,2962.0,210.2332,210.3456,210.0645,210.1957,2962.0
2022-06-10 11:55:00,224.39,224.67,224.27,224.65,6251.0,210.1957,210.458,210.0833,210.4392,6251.0
2022-06-10 12:00:00,224.7,224.72,224.53,224.66,2500.0,210.4861,210.5048,210.3268,210.4486,2500.0
2022-06-10 12:05:00,224.7,225.32,224.69,225.31,6438.0,210.4861,211.0669,210.4767,211.0575,6438.0
2022-06-10 12:10:00,225.29,225.45,224.98,225.11,4584.0,211.0388,211.1886,210.7484,210.8701,4584.0
2022-06-10 12:15:00,225.07,225.4,225.06,225.35,5925.0,210.8327,211.1418,210.8233,211.095,5925.0
2022-06-10 12:20:00,225.39,225.71,225.28,225.31,9851.0,211.1324,211.4322,211.0294,211.0575,9851.0
2022-06-10 12:25:00,225.24,225.25,224.55,224.87,23792.0,210.9919,211.0013,210.3456,210.6453,23792.0
2022-06-10 12:30:00,224.99,225.08,224.51,224.71,6145.0,210.7577,210.842,210.3081,210.4955,6145.0
2022-06-10 12:35:00,224.7,224.72,224.56,224.67,4616.0,210.4861,210.5048,210.3549,210.458,4616.0
2022-06-10 12:40:00,224.68,224.71,224.51,224.63,10395.0,210.4673,210.4955,210.3081,210.4205,10395.0
2022-06-10 12:45:00,224.65,224.65,224.26,224.42,4777.0,210.4392,210.4392,210.0739,210.2238,4777.0
2022-06-10 12:50:00,224.33,224.35,224.01,224.16,5310.0,210.1395,210.1582,209.8397,209.9802,5310.0
2022-06-10 12:55:00,224.15,224.3,224.1,224.22,5301.0,209.9709,210.1114,209.924,210.0364,5301.0
2022-06-10 13:00:00,224.28,224.29,224.0,224.17,5017.0,210.0927,210.102,209.8304,209.9896,5017.0
2022-06-10 13:05:00,224.13,224.75,224.11,224.68,7521.0,209.9521,210.5329,209.9334,210.4673,7521.0
2022-06-10 13:10:00,224.67,224.75,224.31,224.55,5614.0,210.458,210.5329,210.1208,210.3456,5614.0
2022-06-10 13:15:00,224.5,224.89,224.35,224.89,3108.0,210.2987,210.6641,210.1582,210.6641,3108.0
2022-06-10 13:20:00,224.91,224.91,224.75,224.87,3326.0,210.6828,210.6828,210.5329,210.6453,3326.0
2022-06-10 13:25:00,224.9,225.2,224.79,225.2,3273.0,210.6734,210.9545,210.5704,210.9545,3273.0
2022-06-10 13:30:00,225.16,225.17,224.6,224.76,15303.0,210.917,210.9264,210.3924,210.5423,15303.0
2022-06-10 13:35:00,224.8,225.1,224.8,225.07,8385.0,210.5798,210.8608,210.5798,210.8327,8385.0
2022-06-10 13:40:00,225.03,225.04,224.73,224.86,3726.0,210.7952,210.8046,210.5142,210.636,3726.0
2022-06-10 13:45:00,224.83,225.09,224.6,224.9,4317.0,210.6079,210.8514,210.3924,210.6734,4317.0
2022-06-10 13:50:00,224.88,225.07,224.71,224.82,3176.0,210.6547,210.8327,210.4955,210.5985,3176.0
2022-06-10 13:55:00,224.67,224.79,224.49,224.56,7821.0,210.458,210.5704,210.2894,210.3549,7821.0
2022-06-10 14:00:00,224.68,224.69,224.3,224.37,4251.0,210.4673,210.4767,210.1114,210.177,4251.0
2022-06-10 14:05:00,224.34,224.67,224.33,224.67,5955.0,210.1489,210.458,210.1395,210.458,5955.0
2022-06-10 14:10:00,224.71,224.75,224.58,224.65,6584.0,210.4955,210.5329,210.3737,210.4392,6584.0
2022-06-10 14:15:00,224.6,225.03,224.51,225.03,6305.0,210.3924,210.7952,210.3081,210.7952,6305.0
2022-06-10 14:20:00,225.02,225.43,225.0,225.33,5325.0,210.7858,211.1699,210.7671,211.0762,5325.0
2022-06-10 14:25:00,225.43,225.5,225.01,225.11,6156.0,211.1699,211.2355,210.7765,210.8701,6156.0
2022-06-10 14:30:00,225.27,225.64,225.25,225.52,4358.0,211.02,211.3666,211.0013,211.2542,4358.0
2022-06-10 14:35:00,225.5,225.61,225.3,225.48,3790.0,211.2355,211.3385,211.0481,211.2167,3790.0
2022-06-10 14:40:00,225.46,225.46,225.21,225.27,3915.0,211.198,211.198,210.9638,211.02,3915.0
2022-06-10 14:45:00,225.32,225.73,225.32,225.71,9448.0,211.0669,211.4509,211.0669,211.4322,9448.0
2022-06-10 14:50:00,225.65,225.92,225.58,225.92,4114.0,211.376,211.6289,211.3104,211.6289,4114.0
2022-06-10 14:55:00,225.98,226.32,225.93,225.94,6379.0,211.6851,212.0036,211.6383,211.6476,6379.0
2022-06-10 15:00:00,225.88,226.09,225.7,225.75,4472.0,211.5914,211.7882,211.4228,211.4697,4472.0
2022-06-10 15:05:00,225.71,225.88,225.43,225.88,18713.0,211.4322,211.5914,211.1699,211.5914,18713.0
2022-06-10 15:10:00,225.69,226.05,225.68,225.95,5186.0,211.4135,211.7507,211.4041,211.657,5186.0
2022-06-10 15:15:00,225.99,226.32,225.99,226.29,4823.0,211.6945,212.0036,211.6945,211.9755,4823.0
2022-06-10 15:20:00,226.24,226.24,225.71,226.2,5691.0,211.9287,211.9287,211.4322,211.8912,5691.0
2022-06-10 15:25:00,226.28,226.87,226.25,226.54,8815.0,211.9661,212.5188,211.938,212.2097,8815.0
2022-06-10 15:30:00,226.48,226.9,226.41,226.71,10107.0,212.1535,212.5469,212.0879,212.3689,10107.0
2022-06-10 15:35:00,226.68,227.11,226.67,226.72,10196.0,212.3408,212.7436,212.3315,212.3783,10196.0
2022-06-10 15:40:00,226.65,226.79,225.71,225.76,7966.0,212.3127,212.4439,211.4322,211.479,7966.0
2022-06-10 15:45:00,225.8,225.85,225.08,225.11,13704.0,211.5165,211.5633,210.842,210.8701,13704.0
2022-06-10 15:50:00,225.07,225.55,224.93,225.1,21399.0,210.8327,211.2823,210.7015,210.8608,21399.0
2022-06-10 15:55:00,225.0,225.15,224.49,224.54,52479.0,210.7671,210.9076,210.2894,210.3362,52479.0
2022-06-13 09:30:00,220.91,221.65,220.63,221.61,25124.0,206.9358,207.629,206.6735,207.5915,25124.0
2022-06-13 09:35:00,221.61,221.61,220.27,220.66,8682.0,207.5915,207.5915,206.3363,206.7016,8682.0
2022-06-13 09:40:00,220.5,220.86,220.13,220.57,7866.0,206.5518,206.889,206.2052,206.6173,7866.0
2022-06-13 09:45:00,220.67,220.86,220.29,220.47,8556.0,206.711,206.889,206.355,206.5237,8556.0
2022-06-13 09:50:00,220.38,221.1,220.34,221.01,8481.0,206.4394,207.1138,206.4019,207.0295,8481.0
2022-06-13 09:55:00,221.01,221.21,220.59,220.76,22054.0,207.0295,207.2169,206.6361,206.7953,22054.0
2022-06-13 10:00:00,220.8,221.01,220.23,220.23,6163.0,206.8328,207.0295,206.2988,206.2988,6163.0
2022-06-13 10:05:00,220.15,220.54,220.11,220.18,4727.0,206.2239,206.5892,206.1864,206.252,4727.0
2022-06-13 10:10:00,220.13,220.25,219.33,219.36,10570.0,206.2052,206.3176,205.4558,205.4839,10570.0
2022-06-13 10:15:00,219.31,219.46,218.75,218.8,7691.0,205.437,205.5776,204.9125,204.9593,7691.0
2022-06-13 10:20:00,218.78,219.09,218.78,218.99,8591.0,204.9406,205.231,204.9406,205.1373,8591.0
2022-06-13 10:25:00,218.98,219.2,218.9,218.98,6813.0,205.1279,205.334,205.053,205.1279,6813.0
2022-06-13 10:30:00,219.05,219.41,218.94,219.36,7610.0,205.1935,205.5307,205.0904,205.4839,7610.0
2022-06-13 10:35:00,219.42,219.63,219.18,219.54,4674.0,205.5401,205.7368,205.3153,205.6525,4674.0
2022-06-13 10:40:00,219.48,219.48,218.67,218.75,2781.0,205.5963,205.5963,204.8375,204.9125,2781.0
2022-06-13 10:45:00,218.6,218.6,218.19,218.51,8594.0,204.772,204.772,204.3879,204.6876,8594.0
2022-06-13 10:50:00,218.52,218.8,218.3,218.69,7796.0,204.697,204.9593,204.4909,204.8563,7796.0
2022-06-13 10:55:00,218.73,218.91,218.68,218.69,4399.0,204.8937,205.0623,204.8469,204.8563,4399.0
2022-06-13 11:00:00,218.72,218.96,218.63,218.63,16964.0,204.8844,205.1092,204.8001,204.8001,16964.0
2022-06-13 11:05:00,218.56,218.61,218.37,218.41,4530.0,204.7345,204.7813,204.5565,204.594,4530.0
2022-06-13 11:10:00,218.25,218.51,218.21,218.47,9246.0,204.4441,204.6876,204.4066,204.6502,9246.0
2022-06-13 11:15:00,218.57,218.87,218.57,218.84,9225.0,204.7438,205.0249,204.7438,204.9968,9225.0
2022-06-13 11:20:00,218.88,219.25,218.77,219.16,9252.0,205.0342,205.3808,204.9312,205.2965,9252.0
2022-06-13 11:25:00,219.29,219.52,219.02,219.03,4404.0,205.4183,205.6338,205.1654,205.1748,4404.0
2022-06-13 11:30:00,219.02,219.12,218.51,219.05,12050.0,205.1654,205.2591,204.6876,205.1935,12050.0
2022-06-13 11:35:00,219.11,219.49,219.05,219.45,6394.0,205.2497,205.6057,205.1935,205.5682,6394.0
2022-06-13 11:40:00,219.43,219.98,219.28,219.95,6262.0,205.5494,206.0647,205.4089,206.0366,6262.0
2022-06-13 11:45:00,219.89,219.98,219.54,219.68,5367.0,205.9804,206.0647,205.6525,205.7836,5367.0
2022-06-13 11:50:00,219.74,219.82,219.21,219.22,8583.0,205.8398,205.9148,205.3434,205.3527,8583.0
2022-06-13 11:55:00,219.37,219.81,219.37,219.81,6732.0,205.4932,205.9054,205.4932,205.9054,6732.0
2022-06-13 12:00:00,219.77,220.23,219.65,219.85,5598.0,205.8679,206.2988,205.7555,205.9429,5598.0
2022-06-13 12:05:00,219.91,220.6,219.88,220.23,6729.0,205.9991,206.6454,205.971,206.2988,6729.0
2022-06-13 12:10:00,220.08,220.48,220.0,220.12,9920.0,206.1583,206.533,206.0834,206.1958,9920.0
2022-06-13 12:15:00,220.12,220.34,219.55,219.89,3957.0,206.1958,206.4019,205.6619,205.9804,3957.0
2022-06-13 12:20:00,219.93,220.18,219.76,219.85,5604.0,206.0178,206.252,205.8586,205.9429,5604.0
2022-06-13 12:25:00,219.95,220.09,219.69,219.87,4252.0,206.0366,206.1677,205.793,205.9616,4252.0
2022-06-13 12:30:00,219.82,220.33,219.47,220.24,9108.0,205.9148,206.3925,205.5869,206.3082,9108.0
2022-06-13 12:35:00,220.24,220.44,220.0,220.16,3052.0,206.3082,206.4956,206.0834,206.2333,3052.0
2022-06-13 12:40:00,220.12,220.15,219.4,219.4,6691.0,206.1958,206.2239,205.5213,205.5213,6691.0
2022-06-13 12:45:00,219.35,219.43,219.09,219.25,2836.0,205.4745,205.5494,205.231,205.3808,2836.0
2022-06-13 12:50:00,219.22,219.63,219.22,219.39,3849.0,205.3527,205.7368,205.3527,205.512,3849.0
2022-06-13 12:55:00,219.38,219.43,219.2,219.2,4856.0,205.5026,205.5494,205.334,205.334,4856.0
2022-06-13 13:00:00,219.24,219.3,219.06,219.17,4922.0,205.3715,205.4277,205.2029,205.3059,4922.0
2022-06-13 13:05:00,219.13,219.28,219.03,219.24,3755.0,205.2684,205.4089,205.1748,205.3715,3755.0
2022-06-13 13:10:00,219.13,219.13,218.74,218.91,4373.0,205.2684,205.2684,204.9031,205.0623,4373.0
2022-06-13 13:15:00,218.92,218.99,218.82,218.96,5560.0,205.0717,205.1373,204.978,205.1092,5560.0
2022-06-13 13:20:00,218.86,218.93,218.58,218.7,6013.0,205.0155,205.0811,204.7532,204.8656,6013.0
2022-06-13 13:25:00,218.74,218.81,218.45,218.68,5812.0,204.9031,204.9687,204.6314,204.8469,5812.0
2022-06-13 13:30:00,218.68,218.94,218.44,218.5,6337.0,204.8469,205.0904,204.6221,204.6783,6337.0
2022-06-13 13:35:00,218.45,218.87,218.38,218.86,5095.0,204.6314,205.0249,204.5659,205.0155,5095.0
2022-06-13 13:40:00,218.85,219.5,218.8,219.5,4718.0,205.0061,205.615,204.9593,205.615,4718.0
2022-06-13 13:45:00,219.5,220.13,219.5,220.13,3749.0,205.615,206.2052,205.615,206.2052,3749.0
2022-06-13 13:50:00,220.18,220.22,219.64,219.71,5165.0,206.252,206.2895,205.7462,205.8117,5165.0
2022-06-13 13:55:00,219.83,220.19,219.83,219.97,3480.0,205.9241,206.2614,205.9241,206.0553,3480.0
2022-06-13 14:00:00,219.99,220.02,219.74,219.89,6724.0,206.074,206.1021,205.8398,205.9804,6724.0
2022-06-13 14:05:00,219.79,219.81,219.4,219.4,4484.0,205.8867,205.9054,205.5213,205.5213,4484.0
2022-06-13 14:10:00,219.34,219.54,219.15,219.23,4787.0,205.4651,205.6525,205.2872,205.3621,4787.0
2022-06-13 14:15:00,219.17,219.5,219.17,219.5,2969.0,205.3059,205.615,205.3059,205.615,2969.0
2022-06-13 14:20:00,219.55,219.79,219.36,219.53,4492.0,205.6619,205.8867,205.4839,205.6431,4492.0
2022-06-13 14:25:00,219.44,219.62,219.37,219.5,2423.0,205.5588,205.7274,205.4932,205.615,2423.0
2022-06-13 14:30:00,219.43,219.5,218.89,219.25,4952.0,205.5494,205.615,205.0436,205.3808,4952.0
2022-06-13 14:35:00,219.25,219.53,219.19,219.32,10760.0,205.3808,205.6431,205.3246,205.4464,10760.0
2022-06-13 14:40:00,219.42,219.59,219.09,219.21,5295.0,205.5401,205.6993,205.231,205.3434,5295.0
2022-06-13 14:45:00,219.25,219.42,219.06,219.18,7131.0,205.3808,205.5401,205.2029,205.3153,7131.0
2022-06-13 14:50:00,219.1,219.2,218.76,218.85,6611.0,205.2403,205.334,204.9218,205.0061,6611.0
2022-06-13 14:55:00,218.82,218.87,218.54,218.65,8368.0,204.978,205.0249,204.7157,204.8188,8368.0
2022-06-13 15:00:00,218.53,218.8,218.29,218.73,4526.0,204.7064,204.9593,204.4816,204.8937,4526.0
2022-06-13 15:05:00,218.65,218.8,218.35,218.45,9154.0,204.8188,204.9593,204.5378,204.6314,9154.0
2022-06-13 15:10:00,218.46,218.48,218.09,218.17,6894.0,204.6408,204.6595,204.2942,204.3692,6894.0
2022-06-13 15:15:00,218.19,218.98,217.96,218.39,13493.0,204.3879,205.1279,204.1724,204.5752,13493.0
2022-06-13 15:20:00,218.23,218.62,218.01,218.03,12417.0,204.4254,204.7907,204.2193,204.238,12417.0
2022-06-13 15:25:00,218.01,218.13,217.74,217.88,13415.0,204.2193,204.3317,203.9664,204.0975,13415.0
2022-06-13 15:30:00,217.89,217.9,217.19,217.52,17237.0,204.1069,204.1162,203.4511,203.7603,17237.0
2022-06-13 15:35:00,217.56,218.12,217.44,217.62,14300.0,203.7977,204.3223,203.6853,203.8539,14300.0
2022-06-13 15:40:00,217.54,217.58,217.01,217.09,15771.0,203.779,203.8165,203.2825,203.3575,15771.0
2022-06-13 15:45:00,217.01,217.52,217.01,217.17,14957.0,203.2825,203.7603,203.2825,203.4324,14957.0
2022-06-13 15:50:00,217.31,217.4,216.66,217.36,33138.0,203.5636,203.6479,202.9547,203.6104,33138.0
2022-06-13 15:55:00,217.43,217.77,217.16,217.61,69759.0,203.676,203.9945,203.423,203.8446,69759.0
2022-06-14 09:30:00,218.36,218.51,217.32,218.51,22364.0,204.5471,204.6876,203.5729,204.6876,22364.0
2022-06-14 09:35:00,218.57,218.75,218.2,218.26,7483.0,204.7438,204.9125,204.3973,204.4535,7483.0
2022-06-14 09:40:00,218.15,218.15,217.36,217.36,9152.0,204.3504,204.3504,203.6104,203.6104,9152.0
2022-06-14 09:45:00,217.23,217.91,217.23,217.7,5761.0,203.4886,204.1256,203.4886,203.9289,5761.0
2022-06-14 09:50:00,217.68,217.89,217.1,217.88,9664.0,203.9101,204.1069,203.3668,204.0975,9664.0
2022-06-14 09:55:00,217.87,218.29,217.83,218.21,4490.0,204.0881,204.4816,204.0507,204.4066,4490.0
2022-06-14 10:00:00,218.19,218.87,218.19,218.35,8034.0,204.3879,205.0249,204.3879,204.5378,8034.0
2022-06-14 10:05:00,218.53,218.84,218.41,218.49,6624.0,204.7064,204.9968,204.594,204.6689,6624.0
2022-06-14 10:10:00,218.46,218.75,218.15,218.33,7045.0,204.6408,204.9125,204.3504,204.519,7045.0
2022-06-14 10:15:00,218.38,218.4,218.06,218.06,6935.0,204.5659,204.5846,204.2661,204.2661,6935.0
2022-06-14 10:20:00,218.06,218.17,217.68,218.05,6506.0,204.2661,204.3692,203.9101,204.2567,6506.0
2022-06-14 10:25:00,218.04,218.21,217.66,217.92,23295.0,204.2474,204.4066,203.8914,204.135,23295.0
2022-06-14 10:30:00,217.77,217.77,217.38,217.52,7500.0,203.9945,203.9945,203.6291,203.7603,7500.0
2022-06-14 10:35:00,217.56,217.57,217.0,217.01,8423.0,203.7977,203.8071,203.2732,203.2825,8423.0
2022-06-14 10:40:00,216.94,216.94,215.99,216.54,9984.0,203.217,203.217,202.3271,202.8423,9984.0
2022-06-14 10:45:00,216.55,217.02,216.39,216.95,5612.0,202.8516,203.2919,202.7018,203.2263,5612.0
2022-06-14 10:50:00,216.86,217.51,216.72,217.46,5358.0,203.142,203.7509,203.0109,203.7041,5358.0
2022-06-14 10:55:00,217.3,217.8,217.2,217.47,6943.0,203.5542,204.0226,203.4605,203.7134,6943.0
2022-06-14 11:00:00,217.49,217.77,217.41,217.67,6150.0,203.7322,203.9945,203.6572,203.9008,6150.0
2022-06-14 11:05:00,217.68,217.68,217.02,217.03,5863.0,203.9101,203.9101,203.2919,203.3013,5863.0
2022-06-14 11:10:00,216.89,217.01,216.47,216.64,8804.0,203.1701,203.2825,202.7767,202.9359,8804.0
2022-06-14 11:15:00,216.6,216.62,216.29,216.31,4723.0,202.8985,202.9172,202.6081,202.6268,4723.0
2022-06-14 11:20:00,216.27,216.27,215.74,216.11,4100.0,202.5893,202.5893,202.0929,202.4395,4100.0
2022-06-14 11:25:00,216.08,216.52,216.08,216.17,5228.0,202.4114,202.8235,202.4114,202.4957,5228.0
2022-06-14 11:30:00,216.04,216.3,215.65,216.15,4312.0,202.3739,202.6174,202.0086,202.4769,4312.0
2022-06-14 11:35:00,216.18,216.58,216.13,216.28,3379.0,202.505,202.8797,202.4582,202.5987,3379.0
2022-06-14 11:40:00,216.3,216.72,216.22,216.72,3713.0,202.6174,203.0109,202.5425,203.0109,3713.0
2022-06-14 11:45:00,216.65,216.65,216.0,216.13,6210.0,202.9453,202.9453,202.3364,202.4582,6210.0
2022-06-14 11:50:00,216.06,216.28,215.81,216.26,10305.0,202.3926,202.5987,202.1584,202.58,10305.0
2022-06-14 11:55:00,216.23,216.5,216.09,216.38,6364.0,202.5519,202.8048,202.4207,202.6924,6364.0
2022-06-14 12:00:00,216.26,216.26,215.71,215.91,6220.0,202.58,202.58,202.0648,202.2521,6220.0
2022-06-14 12:05:00,215.88,216.18,215.87,216.02,3259.0,202.224,202.505,202.2146,202.3552,3259.0
2022-06-14 12:10:00,216.14,216.46,215.97,215.97,6531.0,202.4676,202.7673,202.3083,202.3083,6531.0
2022-06-14 12:15:00,215.86,216.11,215.73,216.01,5412.0,202.2053,202.4395,202.0835,202.3458,5412.0
2022-06-14 12:20:00,216.1,216.25,215.46,215.78,5132.0,202.4301,202.5706,201.8306,202.1303,5132.0
2022-06-14 12:25:00,215.82,215.82,215.53,215.67,4226.0,202.1678,202.1678,201.8962,202.0273,4226.0
2022-06-14 12:30:00,215.74,215.74,215.15,215.42,6091.0,202.0929,202.0929,201.5402,201.7931,6091.0
2022-06-14 12:35:00,215.37,215.38,214.72,214.96,11740.0,201.7463,201.7556,201.1374,201.3622,11740.0
2022-06-14 12:40:00,215.0,215.11,214.85,215.0,5960.0,201.3997,201.5027,201.2592,201.3997,5960.0
2022-06-14 12:45:00,214.96,215.0,214.81,215.0,5063.0,201.3622,201.3997,201.2217,201.3997,5063.0
2022-06-14 12:50:00,215.0,215.18,214.82,214.96,5150.0,201.3997,201.5683,201.2311,201.3622,5150.0
2022-06-14 12:55:00,214.97,215.32,214.84,215.32,4272.0,201.3716,201.6994,201.2498,201.6994,4272.0
2022-06-14 13:00:00,215.34,215.65,215.33,215.65,5221.0,201.7182,202.0086,201.7088,202.0086,5221.0
2022-06-14 13:05:00,215.63,216.32,215.55,216.14,9970.0,201.9898,202.6362,201.9149,202.4676,9970.0
2022-06-14 13:10:00,216.12,216.13,215.7,215.77,4031.0,202.4488,202.4582,202.0554,202.121,4031.0
2022-06-14 13:15:00,215.92,216.79,215.91,216.78,3380.0,202.2615,203.0764,202.2521,203.0671,3380.0
2022-06-14 13:20:00,216.78,216.87,216.37,216.37,5905.0,203.0671,203.1514,202.683,202.683,5905.0
2022-06-14 13:25:00,216.38,216.49,216.14,216.17,3920.0,202.6924,202.7954,202.4676,202.4957,3920.0
2022-06-14 13:30:00,216.1,216.26,215.94,215.99,6777.0,202.4301,202.58,202.2802,202.3271,6777.0
2022-06-14 13:35:00,215.99,216.01,215.5,215.69,6648.0,202.3271,202.3458,201.868,202.046,6648.0
2022-06-14 13:40:00,215.63,215.78,215.2,215.43,5035.0,201.9898,202.1303,201.587,201.8025,5035.0
2022-06-14 13:45:00,215.47,215.68,215.32,215.61,3955.0,201.8399,202.0367,201.6994,201.9711,3955.0
2022-06-14 13:50:00,215.67,215.83,215.49,215.8,3732.0,202.0273,202.1772,201.8587,202.1491,3732.0
2022-06-14 13:55:00,215.87,216.1,215.8,215.84,5094.0,202.2146,202.4301,202.1491,202.1865,5094.0
2022-06-14 14:00:00,215.81,216.1,215.81,216.03,4577.0,202.1584,202.4301,202.1584,202.3645,4577.0
2022-06-14 14:05:00,215.96,216.5,215.96,216.36,4528.0,202.299,202.8048,202.299,202.6736,4528.0
2022-06-14 14:10:00,216.3,216.3,215.59,215.63,5560.0,202.6174,202.6174,201.9524,201.9898,5560.0
2022-06-14 14:15:00,215.72,215.95,215.6,215.95,3219.0,202.0741,202.2896,201.9617,202.2896,3219.0
2022-06-14 14:20:00,215.96,216.29,215.95,216.08,14763.0,202.299,202.6081,202.2896,202.4114,14763.0
2022-06-14 14:25:00,215.89,215.99,215.73,215.74,4027.0,202.2334,202.3271,202.0835,202.0929,4027.0
2022-06-14 14:30:00,215.68,215.68,215.31,215.62,4304.0,202.0367,202.0367,201.6901,201.9805,4304.0
2022-06-14 14:35:00,215.64,215.79,215.57,215.79,4587.0,201.9992,202.1397,201.9336,202.1397,4587.0
2022-06-14 14:40:00,215.71,215.71,215.11,215.11,6432.0,202.0648,202.0648,201.5027,201.5027,6432.0
2022-06-14 14:45:00,215.17,215.27,214.9,214.98,13831.0,201.5589,201.6526,201.306,201.3809,13831.0
2022-06-14 14:50:00,214.85,215.42,214.85,215.31,4235.0,201.2592,201.7931,201.2592,201.6901,4235.0
2022-06-14 14:55:00,215.27,215.33,215.11,215.26,9972.0,201.6526,201.7088,201.5027,201.6432,9972.0
2022-06-14 15:00:00,215.22,215.53,214.94,215.53,6603.0,201.6058,201.8962,201.3435,201.8962,6603.0
2022-06-14 15:05:00,215.49,215.51,215.07,215.15,8052.0,201.8587,201.8774,201.4653,201.5402,8052.0
2022-06-14 15:10:00,215.1,215.19,214.61,214.61,8218.0,201.4934,201.5777,201.0343,201.0343,8218.0
2022-06-14 15:15:00,214.56,214.66,214.35,214.42,8390.0,200.9875,201.0812,200.7908,200.8564,8390.0
2022-06-14 15:20:00,214.5,214.71,214.36,214.62,7626.0,200.9313,201.128,200.8002,201.0437,7626.0
2022-06-14 15:25:00,214.52,215.39,214.49,215.32,8834.0,200.95,201.765,200.9219,201.6994,8834.0
2022-06-14 15:30:00,215.29,216.13,215.29,215.72,13679.0,201.6713,202.4582,201.6713,202.0741,13679.0
2022-06-14 15:35:00,215.78,216.25,215.75,215.99,14945.0,202.1303,202.5706,202.1022,202.3271,14945.0
2022-06-14 15:40:00,215.99,216.24,215.57,215.59,8892.0,202.3271,202.5612,201.9336,201.9524,8892.0
2022-06-14 15:45:00,215.6,216.43,215.52,216.38,10686.0,201.9617,202.7392,201.8868,202.6924,10686.0
2022-06-14 15:50:00,216.36,216.39,215.59,215.95,16326.0,202.6736,202.7018,201.9524,202.2896,16326.0
2022-06-14 15:55:00,215.89,216.07,215.67,216.01,41099.0,202.2334,202.402,202.0273,202.3458,41099.0
2022-06-15 09:30:00,217.2,218.04,217.2,217.81,18992.0,203.4605,204.2474,203.4605,204.0319,18992.0
2022-06-15 09:35:00,217.58,218.0,217.36,217.36,4597.0,203.8165,204.2099,203.6104,203.6104,4597.0
2022-06-15 09:40:00,217.36,218.03,217.35,218.03,4894.0,203.6104,204.238,203.601,204.238,4894.0
2022-06-15 09:45:00,218.02,218.81,217.92,218.81,7347.0,204.2286,204.9687,204.135,204.9687,7347.0
2022-06-15 09:50:00,218.82,219.06,218.48,219.06,9442.0,204.978,205.2029,204.6595,205.2029,9442.0
2022-06-15 09:55:00,219.05,219.15,218.57,218.97,5100.0,205.1935,205.2872,204.7438,205.1185,5100.0
2022-06-15 10:00:00,218.96,219.04,218.52,218.95,8266.0,205.1092,205.1841,204.697,205.0998,8266.0
2022-06-15 10:05:00,219.1,219.4,219.04,219.12,5818.0,205.2403,205.5213,205.1841,205.2591,5818.0
2022-06-15 10:10:00,218.96,219.16,218.7,219.06,6435.0,205.1092,205.2965,204.8656,205.2029,6435.0
2022-06-15 10:15:00,219.05,219.05,218.66,218.8,3981.0,205.1935,205.1935,204.8282,204.9593,3981.0
2022-06-15 10:20:00,218.78,219.33,218.55,219.33,10777.0,204.9406,205.4558,204.7251,205.4558,10777.0
2022-06-15 10:25:00,219.33,219.71,219.27,219.61,11254.0,205.4558,205.8117,205.3996,205.7181,11254.0
2022-06-15 10:30:00,219.63,219.71,219.45,219.67,8959.0,205.7368,205.8117,205.5682,205.7743,8959.0
2022-06-15 10:35:00,219.65,219.68,219.36,219.49,7788.0,205.7555,205.7836,205.4839,205.6057,7788.0
2022-06-15 10:40:00,219.49,219.57,219.32,219.53,13660.0,205.6057,205.6806,205.4464,205.6431,13660.0
2022-06-15 10:45:00,219.48,219.65,219.38,219.55,10208.0,205.5963,205.7555,205.5026,205.6619,10208.0
2022-06-15 10:50:00,219.5,219.53,219.1,219.3,19156.0,205.615,205.6431,205.2403,205.4277,19156.0
2022-06-15 10:55:00,219.25,219.6,218.9,218.94,9296.0,205.3808,205.7087,205.053,205.0904,9296.0
2022-06-15 11:00:00,218.82,218.82,218.24,218.29,5566.0,204.978,204.978,204.4347,204.4816,5566.0
2022-06-15 11:05:00,218.22,218.22,217.74,217.75,8582.0,204.416,204.416,203.9664,203.9757,8582.0
2022-06-15 11:10:00,217.62,217.67,217.24,217.47,4463.0,203.8539,203.9008,203.498,203.7134,4463.0
2022-06-15 11:15:00,217.44,217.55,217.38,217.38,3858.0,203.6853,203.7884,203.6291,203.6291,3858.0
2022-06-15 11:20:00,217.46,217.71,217.3,217.65,4497.0,203.7041,203.9383,203.5542,203.882,4497.0
2022-06-15 11:25:00,217.72,217.8,217.48,217.7,4712.0,203.9476,204.0226,203.7228,203.9289,4712.0
2022-06-15 11:30:00,217.73,217.78,217.39,217.53,7057.0,203.957,204.0038,203.6385,203.7696,7057.0
2022-06-15 11:35:00,217.51,217.84,217.51,217.72,8662.0,203.7509,204.06,203.7509,203.9476,8662.0
2022-06-15 11:40:00,217.69,217.9,217.61,217.63,4359.0,203.9195,204.1162,203.8446,203.8633,4359.0
2022-06-15 11:45:00,217.55,218.0,217.54,217.83,3950.0,203.7884,204.2099,203.779,204.0507,3950.0
2022-06-15 11:50:00,217.92,218.22,217.89,218.16,3172.0,204.135,204.416,204.1069,204.3598,3172.0
2022-06-15 11:55:00,218.15,218.47,218.1,218.4,6512.0,204.3504,204.6502,204.3036,204.5846,6512.0
2022-06-15 12:00:00,218.34,218.36,217.95,218.11,6605.0,204.5284,204.5471,204.1631,204.3129,6605.0
2022-06-15 12:05:00,218.05,218.06,217.89,218.06,3819.0,204.2567,204.2661,204.1069,204.2661,3819.0
2022-06-15 12:10:00,218.14,218.3,218.1,218.27,3813.0,204.3411,204.4909,204.3036,204.4628,3813.0
2022-06-15 12:15:00,218.32,218.36,218.2,218.25,2120.0,204.5097,204.5471,204.3973,204.4441,2120.0
2022-06-15 12:20:00,218.21,218.81,218.21,218.67,6333.0,204.4066,204.9687,204.4066,204.8375,6333.0
2022-06-15 12:25:00,218.55,218.73,218.52,218.65,2559.0,204.7251,204.8937,204.697,204.8188,2559.0
2022-06-15 12:30:00,218.75,218.9,218.61,218.81,4357.0,204.9125,205.053,204.7813,204.9687,4357.0
2022-06-15 12:35:00,218.74,218.8,218.63,218.76,3703.0,204.9031,204.9593,204.8001,204.9218,3703.0
2022-06-15 12:40:00,218.79,218.81,218.39,218.55,2821.0,204.9499,204.9687,204.5752,204.7251,2821.0
2022-06-15 12:45:00,218.51,218.53,218.33,218.53,2500.0,204.6876,204.7064,204.519,204.7064,2500.0
2022-06-15 12:50:00,218.46,218.46,218.12,218.21,4526.0,204.6408,204.6408,204.3223,204.4066,4526.0
2022-06-15 12:55:00,218.19,218.19,217.83,218.01,4243.0,204.3879,204.3879,204.0507,204.2193,4243.0
2022-06-15 13:00:00,217.94,218.27,217.82,218.17,4246.0,204.1537,204.4628,204.0413,204.3692,4246.0
2022-06-15 13:05:00,218.26,218.4,218.14,218.16,4334.0,204.4535,204.5846,204.3411,204.3598,4334.0
2022-06-15 13:10:00,218.13,218.34,218.11,218.11,8007.0,204.3317,204.5284,204.3129,204.3129,8007.0
2022-06-15 13:15:00,218.16,218.3,218.02,218.3,3393.0,204.3598,204.4909,204.2286,204.4909,3393.0
2022-06-15 13:20:00,218.37,218.38,218.24,218.3,2565.0,204.5565,204.5659,204.4347,204.4909,2565.0
2022-06-15 13:25:00,218.35,218.36,218.13,218.3,6127.0,204.5378,204.5471,204.3317,204.4909,6127.0
2022-06-15 13:30:00,218.29,218.35,218.05,218.06,4867.0,204.4816,204.5378,204.2567,204.2661,4867.0
2022-06-15 13:35:00,218.03,218.25,217.82,217.87,25465.0,204.238,204.4441,204.0413,204.0881,25465.0
2022-06-15 13:40:00,217.91,218.03,217.81,217.83,5452.0,204.1256,204.238,204.0319,204.0507,5452.0
2022-06-15 13:45:00,217.77,217.81,217.48,217.5,3010.0,203.9945,204.0319,203.7228,203.7415,3010.0
2022-06-15 13:50:00,217.49,217.81,217.3,217.81,4035.0,203.7322,204.0319,203.5542,204.0319,4035.0
2022-06-15 13:55:00,217.81,218.02,217.0,217.49,25739.0,204.0319,204.2286,203.2732,203.7322,25739.0
2022-06-15 14:00:00,217.3,218.24,216.77,217.2,11303.0,203.5542,204.4347,203.0577,203.4605,11303.0
2022-06-15 14:05:00,217.28,217.49,216.44,217.14,5868.0,203.5355,203.7322,202.7486,203.4043,5868.0
2022-06-15 14:10:00,217.06,217.06,216.67,216.84,4835.0,203.3294,203.3294,202.964,203.1233,4835.0
2022-06-15 14:15:00,216.82,217.88,216.6,217.55,4195.0,203.1046,204.0975,202.8985,203.7884,4195.0
2022-06-15 14:20:00,217.58,217.87,216.78,216.91,7062.0,203.8165,204.0881,203.0671,203.1889,7062.0
2022-06-15 14:25:00,217.06,217.19,216.76,216.9,4329.0,203.3294,203.4511,203.0483,203.1795,4329.0
2022-06-15 14:30:00,216.84,217.02,215.32,215.76,15165.0,203.1233,203.2919,201.6994,202.1116,15165.0
2022-06-15 14:35:00,215.79,217.73,215.77,217.47,13409.0,202.1397,203.957,202.121,203.7134,13409.0
2022-06-15 14:40:00,217.33,219.31,217.31,219.15,24264.0,203.5823,205.437,203.5636,205.2872,24264.0
2022-06-15 14:45:00,219.36,219.6,218.71,218.9,15897.0,205.4839,205.7087,204.875,205.053,15897.0
2022-06-15 14:50:00,218.91,219.1,217.96,218.22,12542.0,205.0623,205.2403,204.1724,204.416,12542.0
2022-06-15 14:55:00,218.41,218.41,217.81,218.03,8931.0,204.594,204.594,204.0319,204.238,8931.0
2022-06-15 15:00:00,218.14,218.84,218.1,218.53,9425.0,204.3411,204.9968,204.3036,204.7064,9425.0
2022-06-15 15:05:00,218.64,218.87,218.17,218.72,8305.0,204.8094,205.0249,204.3692,204.8844,8305.0
2022-06-15 15:10:00,218.69,218.79,218.12,218.42,8595.0,204.8563,204.9499,204.3223,204.6033,8595.0
2022-06-15 15:15:00,218.39,218.52,218.0,218.33,7167.0,204.5752,204.697,204.2099,204.519,7167.0
2022-06-15 15:20:00,218.41,219.52,218.41,219.38,10831.0,204.594,205.6338,204.594,205.5026,10831.0
2022-06-15 15:25:00,219.4,219.93,219.16,219.93,10798.0,205.5213,206.0178,205.2965,206.0178,10798.0
2022-06-15 15:30:00,219.95,220.68,219.61,220.58,12763.0,206.0366,206.7204,205.7181,206.6267,12763.0
2022-06-15 15:35:00,220.6,220.71,219.49,219.64,10783.0,206.6454,206.7485,205.6057,205.7462,10783.0
2022-06-15 15:40:00,219.65,219.78,219.16,219.23,22004.0,205.7555,205.8773,205.2965,205.3621,22004.0
2022-06-15 15:45:00,219.17,219.19,218.65,219.05,10392.0,205.3059,205.3246,204.8188,205.1935,10392.0
2022-06-15 15:50:00,219.06,219.06,218.18,218.3,16792.0,205.2029,205.2029,204.3785,204.4909,16792.0
2022-06-15 15:55:00,218.34,218.65,217.82,217.91,87035.0,204.5284,204.8188,204.0413,204.1256,87035.0
2022-06-16 09:30:00,214.71,215.49,214.45,214.6,22798.0,201.128,201.8587,200.8845,201.025,22798.0
2022-06-16 09:35:00,214.69,215.03,214.2,214.37,8894.0,201.1093,201.4278,200.6503,200.8095,8894.0
2022-06-16 09:40:00,214.28,214.36,213.48,213.75,7917.0,200.7252,200.8002,199.9758,200.2288,7917.0
2022-06-16 09:45:00,213.8,214.73,213.8,214.59,12636.0,200.2756,201.1468,200.2756,201.0156,12636.0
2022-06-16 09:50:00,214.86,215.0,214.08,214.51,8288.0,201.2685,201.3997,200.5379,200.9407,8288.0
2022-06-16 09:55:00,214.5,214.85,214.4,214.41,6946.0,200.9313,201.2592,200.8376,200.847,6946.0
2022-06-16 10:00:00,214.57,215.27,214.47,214.58,6842.0,200.9969,201.6526,200.9032,201.0062,6842.0
2022-06-16 10:05:00,214.54,214.54,214.14,214.53,15272.0,200.9688,200.9688,200.5941,200.9594,15272.0
2022-06-16 10:10:00,214.68,214.81,214.38,214.47,11401.0,201.0999,201.2217,200.8189,200.9032,11401.0
2022-06-16 10:15:00,214.53,214.79,214.43,214.64,8296.0,200.9594,201.203,200.8657,201.0625,8296.0
2022-06-16 10:20:00,214.71,215.28,214.66,215.28,5170.0,201.128,201.662,201.0812,201.662,5170.0
2022-06-16 10:25:00,215.36,215.68,215.36,215.59,5134.0,201.7369,202.0367,201.7369,201.9524,5134.0
2022-06-16 10:30:00,215.55,215.55,215.07,215.13,6111.0,201.9149,201.9149,201.4653,201.5215,6111.0
2022-06-16 10:35:00,215.16,215.25,214.47,214.47,4644.0,201.5496,201.6339,200.9032,200.9032,4644.0
2022-06-16 10:40:00,214.52,214.88,214.09,214.18,10348.0,200.95,201.2873,200.5472,200.6315,10348.0
2022-06-16 10:45:00,214.03,214.6,213.85,213.96,9664.0,200.491,201.025,200.3224,200.4255,9664.0
2022-06-16 10:50:00,213.8,213.8,212.84,212.84,7780.0,200.2756,200.2756,199.3763,199.3763,7780.0
2022-06-16 10:55:00,212.88,212.94,212.44,212.87,9980.0,199.4138,199.47,199.0016,199.4044,9980.0
2022-06-16 11:00:00,212.85,212.97,212.68,212.95,5278.0,199.3857,199.4981,199.2264,199.4794,5278.0
2022-06-16 11:05:00,212.9,212.98,212.59,212.98,6674.0,199.4325,199.5075,199.1421,199.5075,6674.0
2022-06-16 11:10:00,213.02,213.24,212.69,213.24,5155.0,199.5449,199.751,199.2358,199.751,5155.0
2022-06-16 11:15:00,213.16,213.7,213.09,213.56,6143.0,199.6761,200.1819,199.6105,200.0508,6143.0
2022-06-16 11:20:00,213.5,213.63,213.28,213.49,3999.0,199.9946,200.1163,199.7885,199.9852,3999.0
2022-06-16 11:25:00,213.52,214.3,213.47,213.83,10316.0,200.0133,200.744,199.9665,200.3037,10316.0
2022-06-16 11:30:00,213.89,213.89,213.54,213.6,4862.0,200.3599,200.3599,200.032,200.0882,4862.0
2022-06-16 11:35:00,213.55,214.2,213.54,214.2,9530.0,200.0414,200.6503,200.032,200.6503,9530.0
2022-06-16 11:40:00,214.06,214.09,213.55,213.7,5210.0,200.5191,200.5472,200.0414,200.1819,5210.0
2022-06-16 11:45:00,213.82,213.86,213.57,213.75,3515.0,200.2943,200.3318,200.0601,200.2288,3515.0
2022-06-16 11:50:00,213.75,213.84,213.48,213.63,7134.0,200.2288,200.3131,199.9758,200.1163,7134.0
2022-06-16 11:55:00,213.7,214.08,213.67,214.01,4892.0,200.1819,200.5379,200.1538,200.4723,4892.0
2022-06-16 12:00:00,214.18,214.18,213.45,213.92,4883.0,200.6315,200.6315,199.9477,200.388,4883.0
2022-06-16 12:05:00,213.89,213.89,213.54,213.54,3274.0,200.3599,200.3599,200.032,200.032,3274.0
2022-06-16 12:10:00,213.56,213.71,213.37,213.43,3400.0,200.0508,200.1913,199.8728,199.929,3400.0
2022-06-16 12:15:00,213.46,213.82,213.34,213.53,4427.0,199.9571,200.2943,199.8447,200.0227,4427.0
2022-06-16 12:20:00,213.52,213.52,213.24,213.37,3694.0,200.0133,200.0133,199.751,199.8728,3694.0
2022-06-16 12:25:00,213.3,213.54,213.06,213.5,6508.0,199.8072,200.032,199.5824,199.9946,6508.0
2022-06-16 12:30:00,213.44,213.62,213.07,213.48,4321.0,199.9384,200.107,199.5918,199.9758,4321.0
2022-06-16 12:35:00,213.48,213.48,213.1,213.19,4062.0,199.9758,199.9758,199.6199,199.7042,4062.0
2022-06-16 12:40:00,213.19,213.36,212.95,213.29,4156.0,199.7042,199.8634,199.4794,199.7978,4156.0
2022-06-16 12:45:00,213.23,213.43,213.02,213.31,3668.0,199.7416,199.929,199.5449,199.8166,3668.0
2022-06-16 12:50:00,213.3,213.4,213.01,213.17,5148.0,199.8072,199.9009,199.5356,199.6854,5148.0
2022-06-16 12:55:00,213.14,213.14,212.63,212.84,6400.0,199.6573,199.6573,199.1796,199.3763,6400.0
2022-06-16 13:00:00,213.04,213.42,212.85,212.85,3187.0,199.5637,199.9196,199.3857,199.3857,3187.0
2022-06-16 13:05:00,213.09,213.71,212.86,213.6,3500.0,199.6105,200.1913,199.395,200.0882,3500.0
2022-06-16 13:10:00,213.42,213.53,213.25,213.34,2629.0,199.9196,200.0227,199.7604,199.8447,2629.0
2022-06-16 13:15:00,213.34,213.4,213.16,213.34,2712.0,199.8447,199.9009,199.6761,199.8447,2712.0
2022-06-16 13:20:00,213.24,213.24,212.94,212.94,3980.0,199.751,199.751,199.47,199.47,3980.0
2022-06-16 13:25:00,212.94,213.61,212.9,213.4,6699.0,199.47,200.0976,199.4325,199.9009,6699.0
2022-06-16 13:30:00,213.31,213.62,213.16,213.59,5968.0,199.8166,200.107,199.6761,200.0789,5968.0
2022-06-16 13:35:00,213.59,213.68,213.36,213.6,8548.0,200.0789,200.1632,199.8634,200.0882,8548.0
2022-06-16 13:40:00,213.6,213.63,213.11,213.11,4593.0,200.0882,200.1163,199.6292,199.6292,4593.0
2022-06-16 13:45:00,213.04,213.39,212.96,213.36,6006.0,199.5637,199.8915,199.4887,199.8634,6006.0
2022-06-16 13:50:00,213.33,213.44,213.25,213.29,4902.0,199.8353,199.9384,199.7604,199.7978,4902.0
2022-06-16 13:55:00,213.29,213.37,213.02,213.1,4635.0,199.7978,199.8728,199.5449,199.6199,4635.0
2022-06-16 14:00:00,213.11,213.27,212.97,213.21,5185.0,199.6292,199.7791,199.4981,199.7229,5185.0
2022-06-16 14:05:00,213.21,213.22,212.68,212.75,3597.0,199.7229,199.7323,199.2264,199.292,3597.0
2022-06-16 14:10:00,212.93,213.05,212.84,212.9,6258.0,199.4606,199.573,199.3763,199.4325,6258.0
2022-06-16 14:15:00,212.87,212.87,212.61,212.7,6120.0,199.4044,199.4044,199.1609,199.2452,6120.0
2022-06-16 14:20:00,212.69,212.69,212.37,212.61,7138.0,199.2358,199.2358,198.936,199.1609,7138.0
2022-06-16 14:25:00,212.72,212.76,212.44,212.46,4622.0,199.2639,199.3014,199.0016,199.0204,4622.0
2022-06-16 14:30:00,212.46,212.5,211.89,211.99,11457.0,199.0204,199.0578,198.4864,198.5801,11457.0
2022-06-16 14:35:00,211.99,212.15,211.82,212.04,7054.0,198.5801,198.73,198.4208,198.6269,7054.0
2022-06-16 14:40:00,212.09,212.77,212.06,212.36,7341.0,198.6738,199.3107,198.6457,198.9267,7341.0
2022-06-16 14:45:00,212.36,212.46,211.41,211.49,6494.0,198.9267,199.0204,198.0368,198.1117,6494.0
2022-06-16 14:50:00,211.58,211.8,211.35,211.37,7095.0,198.196,198.4021,197.9806,197.9993,7095.0
2022-06-16 14:55:00,211.34,211.58,211.32,211.41,3871.0,197.9712,198.196,197.9525,198.0368,3871.0
2022-06-16 15:00:00,211.47,212.06,211.47,211.94,6875.0,198.093,198.6457,198.093,198.5332,6875.0
2022-06-16 15:05:00,211.9,212.26,211.57,212.26,8637.0,198.4958,198.833,198.1867,198.833,8637.0
2022-06-16 15:10:00,212.43,212.61,212.05,212.27,7256.0,198.9922,199.1609,198.6363,198.8424,7256.0
2022-06-16 15:15:00,212.19,212.48,211.85,212.48,7352.0,198.7674,199.0391,198.4489,199.0391,7352.0
2022-06-16 15:20:00,212.58,212.65,212.25,212.32,5010.0,199.1328,199.1983,198.8236,198.8892,5010.0
2022-06-16 15:25:00,212.31,212.88,212.21,212.52,10595.0,198.8798,199.4138,198.7862,199.0766,10595.0
2022-06-16 15:30:00,212.53,212.58,211.86,211.86,10790.0,199.0859,199.1328,198.4583,198.4583,10790.0
2022-06-16 15:35:00,211.87,212.37,211.81,212.28,11271.0,198.4677,198.936,198.4115,198.8517,11271.0
2022-06-16 15:40:00,212.33,212.63,212.07,212.07,13395.0,198.8986,199.1796,198.655,198.655,13395.0
2022-06-16 15:45:00,211.98,212.21,211.54,211.57,24393.0,198.5707,198.7862,198.1585,198.1867,24393.0
2022-06-16 15:50:00,211.69,211.94,211.36,211.52,34106.0,198.2991,198.5332,197.9899,198.1398,34106.0
2022-06-16 15:55:00,211.56,212.05,211.3,211.92,94958.0,198.1773,198.6363,197.9337,198.5145,94958.0
2022-06-17 09:30:00,212.21,212.76,211.08,212.53,265645.0,198.7862,199.3014,197.7276,199.0859,265645.0
2022-06-17 09:35:00,212.49,212.76,211.73,212.28,9482.0,199.0485,199.3014,198.3365,198.8517,9482.0
2022-06-17 09:40:00,212.27,213.11,212.27,212.66,12073.0,198.8424,199.6292,198.8424,199.2077,12073.0
2022-06-17 09:45:00,212.38,212.87,212.01,212.39,10997.0,198.9454,199.4044,198.5988,198.9548,10997.0
2022-06-17 09:50:00,212.33,213.34,212.16,213.34,7638.0,198.8986,199.8447,198.7393,199.8447,7638.0
2022-06-17 09:55:00,213.35,213.39,213.02,213.02,4533.0,199.8541,199.8915,199.5449,199.5449,4533.0
2022-06-17 10:00:00,213.15,213.18,212.41,212.67,8612.0,199.6667,199.6948,198.9735,199.2171,8612.0
2022-06-17 10:05:00,212.69,212.69,212.16,212.26,4535.0,199.2358,199.2358,198.7393,198.833,4535.0
2022-06-17 10:10:00,212.42,212.52,211.51,211.65,8060.0,198.9829,199.0766,198.1304,198.2616,8060.0
2022-06-17 10:15:00,211.66,211.94,211.1,211.25,14897.0,198.271,198.5332,197.7464,197.8869,14897.0
2022-06-17 10:20:00,211.25,211.25,210.26,210.5,10155.0,197.8869,197.8869,196.9595,197.1843,10155.0
2022-06-17 10:25:00,210.46,210.62,209.37,209.71,22439.0,197.1469,197.2967,196.1258,196.4443,22439.0
2022-06-17 10:30:00,209.78,210.16,209.06,209.43,10939.0,196.5099,196.8658,195.8354,196.182,10939.0
2022-06-17 10:35:00,209.37,209.59,208.9,208.96,20627.0,196.1258,196.3319,195.6855,195.7418,20627.0
2022-06-17 10:40:00,208.89,209.19,208.58,209.08,7879.0,195.6762,195.9572,195.3858,195.8542,7879.0
2022-06-17 10:45:00,209.08,209.11,208.52,208.52,10904.0,195.8542,195.8823,195.3296,195.3296,10904.0
2022-06-17 10:50:00,208.49,208.63,208.12,208.41,8888.0,195.3015,195.4326,194.9549,195.2265,8888.0
2022-06-17 10:55:00,208.43,209.15,208.42,208.93,8877.0,195.2453,195.9197,195.2359,195.7137,8877.0
2022-06-17 11:00:00,208.94,209.67,208.68,209.49,7263.0,195.723,196.4068,195.4795,196.2382,7263.0
2022-06-17 11:05:00,209.49,210.16,209.49,209.94,27052.0,196.2382,196.8658,196.2382,196.6598,27052.0
2022-06-17 11:10:00,209.94,210.25,209.83,210.2,8853.0,196.6598,196.9502,196.5567,196.9033,8853.0
2022-06-17 11:15:00,210.37,210.79,210.05,210.65,12141.0,197.0626,197.456,196.7628,197.3248,12141.0
2022-06-17 11:20:00,210.63,210.63,210.02,210.11,5726.0,197.3061,197.3061,196.7347,196.819,5726.0
2022-06-17 11:25:00,210.07,210.69,209.66,210.45,9053.0,196.7815,197.3623,196.3975,197.1375,9053.0
2022-06-17 11:30:00,210.45,211.03,210.45,210.48,10082.0,197.1375,197.6808,197.1375,197.1656,10082.0
2022-06-17 11:35:00,210.42,210.49,210.15,210.38,5527.0,197.1094,197.175,196.8565,197.0719,5527.0
2022-06-17 11:40:00,210.62,210.74,210.04,210.04,5860.0,197.2967,197.4092,196.7534,196.7534,5860.0
2022-06-17 11:45:00,210.04,210.57,209.86,210.15,8667.0,196.7534,197.2499,196.5848,196.8565,8667.0
2022-06-17 11:50:00,210.11,210.27,209.72,209.75,12392.0,196.819,196.9689,196.4537,196.4818,12392.0
2022-06-17 11:55:00,209.87,210.19,209.65,209.82,26272.0,196.5942,196.8939,196.3881,196.5474,26272.0
2022-06-17 12:00:00,209.75,209.75,208.94,209.24,11526.0,196.4818,196.4818,195.723,196.004,11526.0
2022-06-17 12:05:00,209.31,209.35,208.92,209.09,11555.0,196.0696,196.1071,195.7043,195.8635,11555.0
2022-06-17 12:10:00,209.13,209.5,208.7,209.5,13886.0,195.901,196.2476,195.4982,196.2476,13886.0
2022-06-17 12:15:00,209.6,209.81,209.14,209.28,8326.0,196.3413,196.538,195.9104,196.0415,8326.0
2022-06-17 12:20:00,209.32,209.42,208.99,209.32,14549.0,196.079,196.1727,195.7699,196.079,14549.0
2022-06-17 12:25:00,209.21,209.73,209.21,209.66,8329.0,195.9759,196.463,195.9759,196.3975,8329.0
2022-06-17 12:30:00,209.6,209.62,209.24,209.43,4193.0,196.3413,196.36,196.004,196.182,4193.0
2022-06-17 12:35:00,209.37,209.49,209.05,209.42,7062.0,196.1258,196.2382,195.8261,196.1727,7062.0
2022-06-17 12:40:00,209.3,209.38,208.77,209.2,8931.0,196.0602,196.1352,195.5638,195.9666,8931.0
2022-06-17 12:45:00,209.34,209.37,208.9,208.98,5958.0,196.0977,196.1258,195.6855,195.7605,5958.0
2022-06-17 12:50:00,209.03,209.13,208.39,208.56,5580.0,195.8073,195.901,195.2078,195.3671,5580.0
2022-06-17 12:55:00,208.56,209.02,208.53,208.92,5623.0,195.3671,195.798,195.339,195.7043,5623.0
2022-06-17 13:00:00,208.96,209.36,208.95,209.31,5769.0,195.7418,196.1164,195.7324,196.0696,5769.0
2022-06-17 13:05:00,209.47,210.62,209.47,210.47,20077.0,196.2195,197.2967,196.2195,197.1562,20077.0
2022-06-17 13:10:00,210.34,210.65,210.13,210.56,6784.0,197.0345,197.3248,196.8377,197.2405,6784.0
2022-06-17 13:15:00,210.46,210.47,210.1,210.16,9866.0,197.1469,197.1562,196.8096,196.8658,9866.0
2022-06-17 13:20:00,210.1,210.32,209.98,210.32,6055.0,196.8096,197.0157,196.6972,197.0157,6055.0
2022-06-17 13:25:00,210.37,210.38,209.61,209.85,11066.0,197.0626,197.0719,196.3506,196.5755,11066.0
2022-06-17 13:30:00,209.87,209.98,209.61,209.93,9119.0,196.5942,196.6972,196.3506,196.6504,9119.0
2022-06-17 13:35:00,210.03,210.32,209.76,209.93,7680.0,196.7441,197.0157,196.4911,196.6504,7680.0
2022-06-17 13:40:00,209.93,210.32,209.88,210.24,7859.0,196.6504,197.0157,196.6036,196.9408,7859.0
2022-06-17 13:45:00,210.03,210.03,209.42,209.73,7013.0,196.7441,196.7441,196.1727,196.463,7013.0
2022-06-17 13:50:00,209.85,209.99,209.76,209.83,7187.0,196.5755,196.7066,196.4911,196.5567,7187.0
2022-06-17 13:55:00,209.92,210.07,209.54,209.68,4629.0,196.641,196.7815,196.2851,196.4162,4629.0
2022-06-17 14:00:00,209.8,210.04,209.7,209.87,7387.0,196.5286,196.7534,196.4349,196.5942,7387.0
2022-06-17 14:05:00,209.9,210.12,209.79,210.06,6476.0,196.6223,196.8284,196.5192,196.7722,6476.0
2022-06-17 14:10:00,210.04,210.4,210.04,210.37,6238.0,196.7534,197.0907,196.7534,197.0626,6238.0
2022-06-17 14:15:00,210.5,210.69,210.25,210.5,6872.0,197.1843,197.3623,196.9502,197.1843,6872.0
2022-06-17 14:20:00,210.53,210.69,210.34,210.56,6954.0,197.2124,197.3623,197.0345,197.2405,6954.0
2022-06-17 14:25:00,210.58,210.64,209.99,210.06,8560.0,197.2593,197.3155,196.7066,196.7722,8560.0
2022-06-17 14:30:00,209.88,210.07,209.58,209.74,9222.0,196.6036,196.7815,196.3225,196.4724,9222.0
2022-06-17 14:35:00,209.79,210.3,209.74,210.28,6160.0,196.5192,196.997,196.4724,196.9783,6160.0
2022-06-17 14:40:00,210.46,210.67,210.17,210.18,10109.0,197.1469,197.3436,196.8752,196.8846,10109.0
2022-06-17 14:45:00,210.13,210.37,209.99,210.0,9400.0,196.8377,197.0626,196.7066,196.716,9400.0
2022-06-17 14:50:00,209.94,210.15,209.75,209.88,10270.0,196.6598,196.8565,196.4818,196.6036,10270.0
2022-06-17 14:55:00,209.9,210.05,209.53,209.76,8987.0,196.6223,196.7628,196.2757,196.4911,8987.0
2022-06-17 15:00:00,209.81,210.22,209.74,209.88,17226.0,196.538,196.922,196.4724,196.6036,17226.0
2022-06-17 15:05:00,209.86,210.0,209.52,209.63,10600.0,196.5848,196.716,196.2663,196.3694,10600.0
2022-06-17 15:10:00,209.62,209.62,208.74,209.09,17268.0,196.36,196.36,195.5357,195.8635,17268.0
2022-06-17 15:15:00,208.99,209.31,208.76,209.13,13048.0,195.7699,196.0696,195.5544,195.901,13048.0
2022-06-17 15:20:00,209.11,209.8,209.11,209.51,15199.0,195.8823,196.5286,195.8823,196.257,15199.0
2022-06-17 15:25:00,209.53,209.86,209.48,209.6,21368.0,196.2757,196.5848,196.2289,196.3413,21368.0
2022-06-17 15:30:00,209.69,209.71,208.94,209.28,20359.0,196.4256,196.4443,195.723,196.0415,20359.0
2022-06-17 15:35:00,209.24,209.76,208.94,209.71,35724.0,196.004,196.4911,195.723,196.4443,35724.0
2022-06-17 15:40:00,209.78,210.01,209.45,209.66,29291.0,196.5099,196.7253,196.2008,196.3975,29291.0
2022-06-17 15:45:00,209.64,210.2,209.54,210.08,44545.0,196.3787,196.9033,196.2851,196.7909,44545.0
2022-06-17 15:50:00,210.04,210.6,209.7,210.43,96007.0,196.7534,197.278,196.4349,197.1188,96007.0
2022-06-17 15:55:00,210.46,211.37,209.77,209.77,164452.0,197.1469,197.9993,196.5005,196.5005,164452.0
2022-06-21 09:30:00,211.56,213.68,211.56,212.13,30600.0,198.1773,200.1632,198.1773,198.7112,30600.0
2022-06-21 09:35:00,212.13,212.97,211.97,212.56,11721.0,198.7112,199.4981,198.5613,199.114,11721.0
2022-06-21 09:40:00,212.51,213.16,212.51,213.16,4107.0,199.0672,199.6761,199.0672,199.6761,4107.0
2022-06-21 09:45:00,213.07,213.21,212.64,213.21,5148.0,199.5918,199.7229,199.189,199.7229,5148.0
2022-06-21 09:50:00,213.32,213.69,212.92,213.44,12227.0,199.826,200.1725,199.4513,199.9384,12227.0
2022-06-21 09:55:00,213.31,214.77,213.3,214.39,13418.0,199.8166,201.1842,199.8072,200.8283,13418.0
2022-06-21 10:00:00,214.25,214.58,214.25,214.31,3117.0,200.6971,201.0062,200.6971,200.7533,3117.0
2022-06-21 10:05:00,214.38,214.55,214.11,214.31,8143.0,200.8189,200.9781,200.566,200.7533,8143.0
2022-06-21 10:10:00,214.27,214.48,214.04,214.48,13673.0,200.7159,200.9126,200.5004,200.9126,13673.0
2022-06-21 10:15:00,214.48,214.58,214.2,214.46,6750.0,200.9126,201.0062,200.6503,200.8938,6750.0
2022-06-21 10:20:00,214.4,215.0,214.22,214.97,8069.0,200.8376,201.3997,200.669,201.3716,8069.0
2022-06-21 10:25:00,214.94,215.02,214.43,214.72,8145.0,201.3435,201.4184,200.8657,201.1374,8145.0
2022-06-21 10:30:00,215.02,215.15,214.8,214.98,6145.0,201.4184,201.5402,201.2123,201.3809,6145.0
2022-06-21 10:35:00,214.91,215.46,214.91,215.46,5808.0,201.3154,201.8306,201.3154,201.8306,5808.0
2022-06-21 10:40:00,215.47,215.59,215.1,215.19,6635.0,201.8399,201.9524,201.4934,201.5777,6635.0
2022-06-21 10:45:00,215.33,215.6,215.21,215.6,5146.0,201.7088,201.9617,201.5964,201.9617,5146.0
2022-06-21 10:50:00,215.6,215.6,215.25,215.49,2948.0,201.9617,201.9617,201.6339,201.8587,2948.0
2022-06-21 10:55:00,215.51,215.69,215.37,215.53,5173.0,201.8774,202.046,201.7463,201.8962,5173.0
2022-06-21 11:00:00,215.58,215.9,215.57,215.89,9293.0,201.943,202.2427,201.9336,202.2334,9293.0
2022-06-21 11:05:00,215.85,215.88,215.5,215.72,4686.0,202.1959,202.224,201.868,202.0741,4686.0
2022-06-21 11:10:00,215.47,215.48,215.04,215.11,2355.0,201.8399,201.8493,201.4371,201.5027,2355.0
2022-06-21 11:15:00,215.03,215.31,214.94,215.16,5876.0,201.4278,201.6901,201.3435,201.5496,5876.0
2022-06-21 11:20:00,215.15,215.2,214.86,214.87,6514.0,201.5402,201.587,201.2685,201.2779,6514.0
2022-06-21 11:25:00,214.9,215.22,214.72,215.22,4124.0,201.306,201.6058,201.1374,201.6058,4124.0
2022-06-21 11:30:00,215.05,215.41,215.02,215.3,3735.0,201.4465,201.7837,201.4184,201.6807,3735.0
2022-06-21 11:35:00,215.34,215.37,214.87,215.06,4276.0,201.7182,201.7463,201.2779,201.4559,4276.0
2022-06-21 11:40:00,215.08,215.41,214.91,215.23,4201.0,201.4746,201.7837,201.3154,201.6151,4201.0
2022-06-21 11:45:00,215.19,215.22,214.92,215.1,2082.0,201.5777,201.6058,201.3247,201.4934,2082.0
2022-06-21 11:50:00,215.2,215.3,214.98,215.06,3943.0,201.587,201.6807,201.3809,201.4559,3943.0
2022-06-21 11:55:00,215.03,215.17,214.91,215.06,2498.0,201.4278,201.5589,201.3154,201.4559,2498.0
2022-06-21 12:00:00,215.03,215.41,215.03,215.3,3950.0,201.4278,201.7837,201.4278,201.6807,3950.0
2022-06-21 12:05:00,215.24,215.57,215.22,215.29,2672.0,201.6245,201.9336,201.6058,201.6713,2672.0
2022-06-21 12:10:00,215.65,215.73,215.43,215.72,3531.0,202.0086,202.0835,201.8025,202.0741,3531.0
2022-06-21 12:15:00,215.72,216.1,215.66,216.05,4804.0,202.0741,202.4301,202.0179,202.3833,4804.0
2022-06-21 12:20:00,216.05,216.08,215.8,215.94,4000.0,202.3833,202.4114,202.1491,202.2802,4000.0
2022-06-21 12:25:00,216.01,216.24,215.99,216.18,5229.0,202.3458,202.5612,202.3271,202.505,5229.0
2022-06-21 12:30:00,216.18,216.19,215.79,215.87,3033.0,202.505,202.5144,202.1397,202.2146,3033.0
2022-06-21 12:35:00,215.9,216.06,215.79,215.98,4828.0,202.2427,202.3926,202.1397,202.3177,4828.0
2022-06-21 12:40:00,216.02,216.28,215.85,216.28,4884.0,202.3552,202.5987,202.1959,202.5987,4884.0
2022-06-21 12:45:00,216.28,216.31,216.13,216.25,3903.0,202.5987,202.6268,202.4582,202.5706,3903.0
2022-06-21 12:50:00,216.32,216.54,216.18,216.47,5561.0,202.6362,202.8423,202.505,202.7767,5561.0
2022-06-21 12:55:00,216.6,216.78,216.55,216.77,4750.0,202.8985,203.0671,202.8516,203.0577,4750.0
2022-06-21 13:00:00,216.66,216.88,216.49,216.49,6543.0,202.9547,203.1608,202.7954,202.7954,6543.0
2022-06-21 13:05:00,216.56,216.8,216.46,216.72,8354.0,202.861,203.0858,202.7673,203.0109,8354.0
2022-06-21 13:10:00,216.66,216.92,216.66,216.79,9784.0,202.9547,203.1982,202.9547,203.0764,9784.0
2022-06-21 13:15:00,216.77,216.79,216.59,216.73,5368.0,203.0577,203.0764,202.8891,203.0202,5368.0
2022-06-21 13:20:00,216.77,216.83,216.59,216.8,4291.0,203.0577,203.1139,202.8891,203.0858,4291.0
2022-06-21 13:25:00,216.83,216.91,216.74,216.74,2684.0,203.1139,203.1889,203.0296,203.0296,2684.0
2022-06-21 13:30:00,216.8,217.22,216.8,217.02,4229.0,203.0858,203.4792,203.0858,203.2919,4229.0
2022-06-21 13:35:00,217.08,217.21,217.0,217.08,2672.0,203.3481,203.4699,203.2732,203.3481,2672.0
2022-06-21 13:40:00,217.0,217.28,216.87,217.28,5087.0,203.2732,203.5355,203.1514,203.5355,5087.0
2022-06-21 13:45:00,217.21,217.33,217.03,217.33,7032.0,203.4699,203.5823,203.3013,203.5823,7032.0
2022-06-21 13:50:00,217.33,217.33,217.15,217.2,2967.0,203.5823,203.5823,203.4137,203.4605,2967.0
2022-06-21 13:55:00,217.17,217.17,216.99,217.09,5167.0,203.4324,203.4324,203.2638,203.3575,5167.0
2022-06-21 14:00:00,217.09,217.41,217.07,217.36,5156.0,203.3575,203.6572,203.3387,203.6104,5156.0
2022-06-21 14:05:00,217.39,217.81,217.34,217.81,8792.0,203.6385,204.0319,203.5917,204.0319,8792.0
2022-06-21 14:10:00,217.89,218.11,217.83,217.85,4348.0,204.1069,204.3129,204.0507,204.0694,4348.0
2022-06-21 14:15:00,217.84,217.84,217.47,217.5,4446.0,204.06,204.06,203.7134,203.7415,4446.0
2022-06-21 14:20:00,217.59,217.75,217.53,217.65,3611.0,203.8258,203.9757,203.7696,203.882,3611.0
2022-06-21 14:25:00,217.65,217.92,217.64,217.92,7045.0,203.882,204.135,203.8727,204.135,7045.0
2022-06-21 14:30:00,218.01,218.09,217.86,218.09,4525.0,204.2193,204.2942,204.0788,204.2942,4525.0
2022-06-21 14:35:00,218.09,218.09,217.82,217.82,2994.0,204.2942,204.2942,204.0413,204.0413,2994.0
2022-06-21 14:40:00,217.82,218.4,217.82,218.39,7798.0,204.0413,204.5846,204.0413,204.5752,7798.0
2022-06-21 14:45:00,218.29,218.35,218.23,218.26,5850.0,204.4816,204.5378,204.4254,204.4535,5850.0
2022-06-21 14:50:00,218.27,218.47,218.11,218.35,9149.0,204.4628,204.6502,204.3129,204.5378,9149.0
2022-06-21 14:55:00,218.38,218.38,218.16,218.17,8614.0,204.5659,204.5659,204.3598,204.3692,8614.0
2022-06-21 15:00:00,218.12,218.18,217.8,217.89,15130.0,204.3223,204.3785,204.0226,204.1069,15130.0
2022-06-21 15:05:00,217.86,217.87,217.23,217.38,14322.0,204.0788,204.0881,203.4886,203.6291,14322.0
2022-06-21 15:10:00,217.33,217.67,217.11,217.53,13894.0,203.5823,203.9008,203.3762,203.7696,13894.0
2022-06-21 15:15:00,217.47,217.61,217.32,217.37,10525.0,203.7134,203.8446,203.5729,203.6198,10525.0
2022-06-21 15:20:00,217.34,217.5,217.26,217.5,6192.0,203.5917,203.7415,203.5167,203.7415,6192.0
2022-06-21 15:25:00,217.5,217.56,217.21,217.55,7531.0,203.7415,203.7977,203.4699,203.7884,7531.0
2022-06-21 15:30:00,217.58,217.6,217.39,217.58,11236.0,203.8165,203.8352,203.6385,203.8165,11236.0
2022-06-21 15:35:00,217.53,217.61,217.22,217.61,13735.0,203.7696,203.8446,203.4792,203.8446,13735.0
2022-06-21 15:40:00,217.6,217.6,217.07,217.16,9519.0,203.8352,203.8352,203.3387,203.423,9519.0
2022-06-21 15:45:00,217.13,217.2,216.88,217.19,16746.0,203.3949,203.4605,203.1608,203.4511,16746.0
2022-06-21 15:50:00,217.26,217.4,216.95,217.18,21702.0,203.5167,203.6479,203.2263,203.4418,21702.0
2022-06-21 15:55:00,217.15,217.15,216.44,216.54,58657.0,203.4137,203.4137,202.7486,202.8423,58657.0
2022-06-22 09:30:00,213.36,215.73,212.87,215.12,21238.0,199.8634,202.0835,199.4044,201.5121,21238.0
2022-06-22 09:35:00,215.45,215.45,214.31,214.6,4121.0,201.8212,201.8212,200.7533,201.025,4121.0
2022-06-22 09:40:00,214.6,215.69,214.6,215.12,6801.0,201.025,202.046,201.025,201.5121,6801.0
2022-06-22 09:45:00,215.11,215.62,214.99,215.07,5422.0,201.5027,201.9805,201.3903,201.4653,5422.0
2022-06-22 09:50:00,215.17,216.13,214.92,216.07,12457.0,201.5589,202.4582,201.3247,202.402,12457.0
2022-06-22 09:55:00,216.06,216.13,214.99,215.05,20825.0,202.3926,202.4582,201.3903,201.4465,20825.0
2022-06-22 10:00:00,214.92,215.28,214.64,214.8,6779.0,201.3247,201.662,201.0625,201.2123,6779.0
2022-06-22 10:05:00,215.12,215.56,215.02,215.54,4041.0,201.5121,201.9243,201.4184,201.9055,4041.0
2022-06-22 10:10:00,215.56,215.84,215.34,215.74,4432.0,201.9243,202.1865,201.7182,202.0929,4432.0
2022-06-22 10:15:00,215.78,216.09,215.73,215.9,11297.0,202.1303,202.4207,202.0835,202.2427,11297.0
2022-06-22 10:20:00,216.05,216.85,215.99,216.85,2799.0,202.3833,203.1327,202.3271,203.1327,2799.0
2022-06-22 10:25:00,216.85,216.96,216.49,216.75,9228.0,203.1327,203.2357,202.7954,203.039,9228.0
2022-06-22 10:30:00,216.66,217.3,216.6,217.09,12740.0,202.9547,203.5542,202.8985,203.3575,12740.0
2022-06-22 10:35:00,216.95,217.55,216.8,217.17,3926.0,203.2263,203.7884,203.0858,203.4324,3926.0
2022-06-22 10:40:00,217.34,217.35,217.02,217.02,3621.0,203.5917,203.601,203.2919,203.2919,3621.0
2022-06-22 10:45:00,217.29,217.29,216.85,217.19,2821.0,203.5448,203.5448,203.1327,203.4511,2821.0
2022-06-22 10:50:00,217.09,217.35,216.84,216.86,3194.0,203.3575,203.601,203.1233,203.142,3194.0
2022-06-22 10:55:00,216.74,217.08,216.74,216.89,3636.0,203.0296,203.3481,203.0296,203.1701,3636.0
2022-06-22 11:00:00,216.86,216.95,216.12,216.27,4447.0,203.142,203.2263,202.4488,202.5893,4447.0
2022-06-22 11:05:00,216.4,216.69,216.21,216.49,3903.0,202.7111,202.9828,202.5331,202.7954,3903.0
2022-06-22 11:10:00,216.56,217.04,216.35,216.8,3984.0,202.861,203.3106,202.6643,203.0858,3984.0
2022-06-22 11:15:00,216.79,217.43,216.76,217.22,6429.0,203.0764,203.676,203.0483,203.4792,6429.0
2022-06-22 11:20:00,217.22,217.32,217.05,217.28,3520.0,203.4792,203.5729,203.32,203.5355,3520.0
2022-06-22 11:25:00,217.47,217.76,217.45,217.49,3422.0,203.7134,203.9851,203.6947,203.7322,3422.0
2022-06-22 11:30:00,217.54,217.78,217.49,217.57,2717.0,203.779,204.0038,203.7322,203.8071,2717.0
2022-06-22 11:35:00,217.57,217.7,217.34,217.68,2994.0,203.8071,203.9289,203.5917,203.9101,2994.0
2022-06-22 11:40:00,217.68,217.71,216.94,216.94,3785.0,203.9101,203.9383,203.217,203.217,3785.0
2022-06-22 11:45:00,216.64,217.05,216.64,217.0,2579.0,202.9359,203.32,202.9359,203.2732,2579.0
2022-06-22 11:50:00,217.33,217.34,216.88,217.03,3928.0,203.5823,203.5917,203.1608,203.3013,3928.0
2022-06-22 11:55:00,217.03,217.07,216.78,216.78,2505.0,203.3013,203.3387,203.0671,203.0671,2505.0
2022-06-22 12:00:00,216.77,217.42,216.73,216.82,4840.0,203.0577,203.6666,203.0202,203.1046,4840.0
2022-06-22 12:05:00,216.91,216.95,216.66,216.7,5828.0,203.1889,203.2263,202.9547,202.9921,5828.0
2022-06-22 12:10:00,216.8,217.04,216.77,216.84,4259.0,203.0858,203.3106,203.0577,203.1233,4259.0
2022-06-22 12:15:00,216.91,217.33,216.91,217.33,1803.0,203.1889,203.5823,203.1889,203.5823,1803.0
2022-06-22 12:20:00,217.24,217.34,217.13,217.15,3202.0,203.498,203.5917,203.3949,203.4137,3202.0
2022-06-22 12:25:00,217.2,217.5,217.19,217.3,3460.0,203.4605,203.7415,203.4511,203.5542,3460.0
2022-06-22 12:30:00,217.15,217.42,217.15,217.25,4476.0,203.4137,203.6666,203.4137,203.5073,4476.0
2022-06-22 12:35:00,217.37,217.39,217.19,217.19,1400.0,203.6198,203.6385,203.4511,203.4511,1400.0
2022-06-22 12:40:00,217.2,217.63,217.2,217.5,3424.0,203.4605,203.8633,203.4605,203.7415,3424.0
2022-06-22 12:45:00,217.51,217.6,217.3,217.45,4044.0,203.7509,203.8352,203.5542,203.6947,4044.0
2022-06-22 12:50:00,217.55,217.55,217.07,217.07,4022.0,203.7884,203.7884,203.3387,203.3387,4022.0
2022-06-22 12:55:00,217.13,217.43,216.86,217.43,4441.0,203.3949,203.676,203.142,203.676,4441.0
2022-06-22 13:00:00,217.42,217.42,216.82,216.82,3374.0,203.6666,203.6666,203.1046,203.1046,3374.0
2022-06-22 13:05:00,216.87,217.22,216.87,217.18,6785.0,203.1514,203.4792,203.1514,203.4418,6785.0
2022-06-22 13:10:00,217.12,217.49,217.12,217.34,3844.0,203.3856,203.7322,203.3856,203.5917,3844.0
2022-06-22 13:15:00,217.52,217.76,217.49,217.71,3254.0,203.7603,203.9851,203.7322,203.9383,3254.0
2022-06-22 13:20:00,217.8,217.97,217.75,217.97,3441.0,204.0226,204.1818,203.9757,204.1818,3441.0
2022-06-22 13:25:00,217.97,218.11,217.84,217.88,3924.0,204.1818,204.3129,204.06,204.0975,3924.0
2022-06-22 13:30:00,217.88,217.88,217.65,217.67,3384.0,204.0975,204.0975,203.882,203.9008,3384.0
2022-06-22 13:35:00,217.64,217.85,217.47,217.84,3708.0,203.8727,204.0694,203.7134,204.06,3708.0
2022-06-22 13:40:00,217.84,217.91,217.75,217.84,4580.0,204.06,204.1256,203.9757,204.06,4580.0
2022-06-22 13:45:00,217.94,218.23,217.92,218.23,3739.0,204.1537,204.4254,204.135,204.4254,3739.0
2022-06-22 13:50:00,218.17,218.2,217.84,217.95,4048.0,204.3692,204.3973,204.06,204.1631,4048.0
2022-06-22 13:55:00,217.95,218.07,217.83,218.05,3305.0,204.1631,204.2755,204.0507,204.2567,3305.0
2022-06-22 14:00:00,218.13,218.26,217.92,218.18,4303.0,204.3317,204.4535,204.135,204.3785,4303.0
2022-06-22 14:05:00,218.2,218.79,218.19,218.79,4864.0,204.3973,204.9499,204.3879,204.9499,4864.0
2022-06-22 14:10:00,218.73,218.75,218.51,218.72,5641.0,204.8937,204.9125,204.6876,204.8844,5641.0
2022-06-22 14:15:00,218.71,218.91,218.61,218.61,4527.0,204.875,205.0623,204.7813,204.7813,4527.0
2022-06-22 14:20:00,218.6,218.6,218.02,218.21,3766.0,204.772,204.772,204.2286,204.4066,3766.0
2022-06-22 14:25:00,218.21,218.21,217.99,218.05,3704.0,204.4066,204.4066,204.2005,204.2567,3704.0
2022-06-22 14:30:00,218.1,218.33,218.05,218.14,4676.0,204.3036,204.519,204.2567,204.3411,4676.0
2022-06-22 14:35:00,218.14,218.14,217.83,217.95,7665.0,204.3411,204.3411,204.0507,204.1631,7665.0
2022-06-22 14:40:00,217.95,218.0,217.62,217.67,4532.0,204.1631,204.2099,203.8539,203.9008,4532.0
2022-06-22 14:45:00,217.67,217.67,217.25,217.31,6854.0,203.9008,203.9008,203.5073,203.5636,6854.0
2022-06-22 14:50:00,217.25,217.34,217.1,217.34,4819.0,203.5073,203.5917,203.3668,203.5917,4819.0
2022-06-22 14:55:00,217.39,217.73,217.39,217.59,5819.0,203.6385,203.957,203.6385,203.8258,5819.0
2022-06-22 15:00:00,217.65,217.65,217.22,217.49,4080.0,203.882,203.882,203.4792,203.7322,4080.0
2022-06-22 15:05:00,217.49,217.6,217.35,217.41,3882.0,203.7322,203.8352,203.601,203.6572,3882.0
2022-06-22 15:10:00,217.39,217.66,217.2,217.66,9063.0,203.6385,203.8914,203.4605,203.8914,9063.0
2022-06-22 15:15:00,217.64,217.8,217.55,217.55,5695.0,203.8727,204.0226,203.7884,203.7884,5695.0
2022-06-22 15:20:00,217.65,217.87,217.65,217.86,4046.0,203.882,204.0881,203.882,204.0788,4046.0
2022-06-22 15:25:00,217.85,217.88,217.34,217.44,5982.0,204.0694,204.0975,203.5917,203.6853,5982.0
2022-06-22 15:30:00,217.43,217.58,217.11,217.12,8852.0,203.676,203.8165,203.3762,203.3856,8852.0
2022-06-22 15:35:00,217.09,217.13,216.68,216.75,10284.0,203.3575,203.3949,202.9734,203.039,10284.0
2022-06-22 15:40:00,216.74,216.96,216.46,216.9,14146.0,203.0296,203.2357,202.7673,203.1795,14146.0
2022-06-22 15:45:00,216.86,216.87,216.16,216.49,10277.0,203.142,203.1514,202.4863,202.7954,10277.0
2022-06-22 15:50:00,216.46,216.7,216.13,216.67,21455.0,202.7673,202.9921,202.4582,202.964,21455.0
2022-06-22 15:55:00,216.64,216.87,215.97,215.97,72147.0,202.9359,203.1514,202.3083,202.3083,72147.0
2022-06-23 09:30:00,216.25,217.0,216.19,216.99,22142.0,202.5706,203.2732,202.5144,203.2638,22142.0
2022-06-23 09:35:00,217.11,217.6,216.53,217.6,4094.0,203.3762,203.8352,202.8329,203.8352,4094.0
2022-06-23 09:40:00,217.54,217.85,216.8,216.98,7176.0,203.779,204.0694,203.0858,203.2544,7176.0
2022-06-23 09:45:00,217.09,217.09,216.3,216.63,2100.0,203.3575,203.3575,202.6174,202.9266,2100.0
2022-06-23 09:50:00,216.44,216.58,216.0,216.14,4100.0,202.7486,202.8797,202.3364,202.4676,4100.0
2022-06-23 09:55:00,216.09,216.78,215.67,216.68,7101.0,202.4207,203.0671,202.0273,202.9734,7101.0
2022-06-23 10:00:00,216.58,216.84,216.48,216.74,2300.0,202.8797,203.1233,202.7861,203.0296,2300.0
2022-06-23 10:05:00,216.84,217.07,216.13,216.13,5136.0,203.1233,203.3387,202.4582,202.4582,5136.0
2022-06-23 10:10:00,216.07,216.27,215.78,216.16,3445.0,202.402,202.5893,202.1303,202.4863,3445.0
2022-06-23 10:15:00,216.09,216.18,215.89,216.03,2204.0,202.4207,202.505,202.2334,202.3645,2204.0
2022-06-23 10:20:00,216.26,216.68,216.19,216.41,5014.0,202.58,202.9734,202.5144,202.7205,5014.0
2022-06-23 10:25:00,216.39,216.4,215.86,215.94,6749.0,202.7018,202.7111,202.2053,202.2802,6749.0
2022-06-23 10:30:00,215.98,216.18,215.7,215.7,11558.0,202.3177,202.505,202.0554,202.0554,11558.0
2022-06-23 10:35:00,215.66,216.14,215.58,216.14,4342.0,202.0179,202.4676,201.943,202.4676,4342.0
2022-06-23 10:40:00,216.2,216.36,215.89,216.09,9439.0,202.5238,202.6736,202.2334,202.4207,9439.0
2022-06-23 10:45:00,216.08,216.3,215.99,216.0,3759.0,202.4114,202.6174,202.3271,202.3364,3759.0
2022-06-23 10:50:00,215.97,216.17,215.69,215.69,2752.0,202.3083,202.4957,202.046,202.046,2752.0
2022-06-23 10:55:00,216.02,216.28,215.93,216.01,10811.0,202.3552,202.5987,202.2708,202.3458,10811.0
2022-06-23 11:00:00,216.0,216.0,215.25,215.25,3024.0,202.3364,202.3364,201.6339,201.6339,3024.0
2022-06-23 11:05:00,215.25,215.57,215.04,215.56,9276.0,201.6339,201.9336,201.4371,201.9243,9276.0
2022-06-23 11:10:00,215.56,215.69,215.49,215.59,3701.0,201.9243,202.046,201.8587,201.9524,3701.0
2022-06-23 11:15:00,215.5,215.68,215.39,215.52,5526.0,201.868,202.0367,201.765,201.8868,5526.0
2022-06-23 11:20:00,215.52,215.55,215.24,215.28,5904.0,201.8868,201.9149,201.6245,201.662,5904.0
2022-06-23 11:25:00,215.27,215.52,215.03,215.49,26690.0,201.6526,201.8868,201.4278,201.8587,26690.0
2022-06-23 11:30:00,215.49,215.52,214.7,214.87,7991.0,201.8587,201.8868,201.1187,201.2779,7991.0
2022-06-23 11:35:00,214.8,215.11,214.73,214.81,14207.0,201.2123,201.5027,201.1468,201.2217,14207.0
2022-06-23 11:40:00,214.77,215.24,214.7,215.21,12578.0,201.1842,201.6245,201.1187,201.5964,12578.0
2022-06-23 11:45:00,215.14,215.24,215.01,215.08,15074.0,201.5308,201.6245,201.409,201.4746,15074.0
2022-06-23 11:50:00,215.09,215.19,214.93,215.01,9319.0,201.484,201.5777,201.3341,201.409,9319.0
2022-06-23 11:55:00,214.92,215.03,214.59,214.63,7157.0,201.3247,201.4278,201.0156,201.0531,7157.0
2022-06-23 12:00:00,214.63,214.64,214.22,214.45,7349.0,201.0531,201.0625,200.669,200.8845,7349.0
2022-06-23 12:05:00,214.36,214.65,214.18,214.39,15075.0,200.8002,201.0718,200.6315,200.8283,15075.0
2022-06-23 12:10:00,214.4,214.75,214.38,214.58,7883.0,200.8376,201.1655,200.8189,201.0062,7883.0
2022-06-23 12:15:00,214.57,214.88,214.45,214.8,6936.0,200.9969,201.2873,200.8845,201.2123,6936.0
2022-06-23 12:20:00,214.88,215.09,214.65,214.72,5248.0,201.2873,201.484,201.0718,201.1374,5248.0
2022-06-23 12:25:00,214.72,214.75,214.23,214.46,9863.0,201.1374,201.1655,200.6784,200.8938,9863.0
2022-06-23 12:30:00,214.45,214.45,214.0,214.07,4110.0,200.8845,200.8845,200.4629,200.5285,4110.0
2022-06-23 12:35:00,213.95,214.44,213.94,214.3,14656.0,200.4161,200.8751,200.4067,200.744,14656.0
2022-06-23 12:40:00,214.28,214.73,214.26,214.53,6128.0,200.7252,201.1468,200.7065,200.9594,6128.0
2022-06-23 12:45:00,214.47,214.82,214.4,214.82,6967.0,200.9032,201.2311,200.8376,201.2311,6967.0
2022-06-23 12:50:00,214.69,214.88,214.45,214.86,7404.0,201.1093,201.2873,200.8845,201.2685,7404.0
2022-06-23 12:55:00,214.84,215.01,214.78,214.9,5155.0,201.2498,201.409,201.1936,201.306,5155.0
2022-06-23 13:00:00,214.91,214.97,214.64,214.81,13495.0,201.3154,201.3716,201.0625,201.2217,13495.0
2022-06-23 13:05:00,214.86,215.14,214.78,215.11,9105.0,201.2685,201.5308,201.1936,201.5027,9105.0
2022-06-23 13:10:00,215.11,215.19,214.97,215.0,6730.0,201.5027,201.5777,201.3716,201.3997,6730.0
2022-06-23 13:15:00,215.0,215.04,214.78,214.8,8054.0,201.3997,201.4371,201.1936,201.2123,8054.0
2022-06-23 13:20:00,214.82,214.98,214.51,214.76,10017.0,201.2311,201.3809,200.9407,201.1749,10017.0
2022-06-23 13:25:00,214.72,214.87,214.58,214.75,8087.0,201.1374,201.2779,201.0062,201.1655,8087.0
2022-06-23 13:30:00,214.72,214.81,214.35,214.46,4564.0,201.1374,201.2217,200.7908,200.8938,4564.0
2022-06-23 13:35:00,214.48,214.48,214.21,214.24,3015.0,200.9126,200.9126,200.6597,200.6878,3015.0
2022-06-23 13:40:00,214.29,214.29,214.1,214.15,4437.0,200.7346,200.7346,200.5566,200.6034,4437.0
2022-06-23 13:45:00,214.15,214.41,214.07,214.41,4888.0,200.6034,200.847,200.5285,200.847,4888.0
2022-06-23 13:50:00,214.45,214.66,214.45,214.55,2372.0,200.8845,201.0812,200.8845,200.9781,2372.0
2022-06-23 13:55:00,214.59,214.59,214.46,214.55,4378.0,201.0156,201.0156,200.8938,200.9781,4378.0
2022-06-23 14:00:00,214.6,214.72,214.49,214.72,4809.0,201.025,201.1374,200.9219,201.1374,4809.0
2022-06-23 14:05:00,214.88,214.97,214.76,214.76,2827.0,201.2873,201.3716,201.1749,201.1749,2827.0
2022-06-23 14:10:00,214.77,215.09,214.73,215.02,7017.0,201.1842,201.484,201.1468,201.4184,7017.0
2022-06-23 14:15:00,215.03,215.21,214.96,214.98,8122.0,201.4278,201.5964,201.3622,201.3809,8122.0
2022-06-23 14:20:00,215.03,215.03,214.86,214.93,3498.0,201.4278,201.4278,201.2685,201.3341,3498.0
2022-06-23 14:25:00,214.91,215.23,214.76,215.23,2448.0,201.3154,201.6151,201.1749,201.6151,2448.0
2022-06-23 14:30:00,215.16,215.43,215.15,215.41,5193.0,201.5496,201.8025,201.5402,201.7837,5193.0
2022-06-23 14:35:00,215.36,215.42,215.11,215.35,11745.0,201.7369,201.7931,201.5027,201.7275,11745.0
2022-06-23 14:40:00,215.38,215.39,215.22,215.38,4327.0,201.7556,201.765,201.6058,201.7556,4327.0
2022-06-23 14:45:00,215.39,215.39,215.2,215.21,3357.0,201.765,201.765,201.587,201.5964,3357.0
2022-06-23 14:50:00,215.22,215.34,215.17,215.29,4329.0,201.6058,201.7182,201.5589,201.6713,4329.0
2022-06-23 14:55:00,215.27,215.36,215.19,215.35,6294.0,201.6526,201.7369,201.5777,201.7275,6294.0
2022-06-23 15:00:00,215.36,215.36,215.23,215.32,3923.0,201.7369,201.7369,201.6151,201.6994,3923.0
2022-06-23 15:05:00,215.24,215.5,215.24,215.4,3863.0,201.6245,201.868,201.6245,201.7744,3863.0
2022-06-23 15:10:00,215.41,215.41,215.28,215.36,3038.0,201.7837,201.7837,201.662,201.7369,3038.0
2022-06-23 15:15:00,215.36,215.75,215.35,215.66,8323.0,201.7369,202.1022,201.7275,202.0179,8323.0
2022-06-23 15:20:00,215.82,216.07,215.82,215.94,8642.0,202.1678,202.402,202.1678,202.2802,8642.0
2022-06-23 15:25:00,215.92,216.43,215.92,216.38,9833.0,202.2615,202.7392,202.2615,202.6924,9833.0
2022-06-23 15:30:00,216.38,217.1,216.38,217.09,14918.0,202.6924,203.3668,202.6924,203.3575,14918.0
2022-06-23 15:35:00,217.14,217.16,216.81,216.85,21759.0,203.4043,203.423,203.0952,203.1327,21759.0
2022-06-23 15:40:00,216.89,217.06,216.65,216.74,12326.0,203.1701,203.3294,202.9453,203.0296,12326.0
2022-06-23 15:45:00,216.64,216.96,216.61,216.89,12651.0,202.9359,203.2357,202.9078,203.1701,12651.0
2022-06-23 15:50:00,216.85,217.01,216.47,216.5,20276.0,203.1327,203.2825,202.7767,202.8048,20276.0
2022-06-23 15:55:00,216.52,216.7,216.39,216.51,44894.0,202.8235,202.9921,202.7018,202.8142,44894.0
2022-06-24 09:30:00,217.43,218.59,217.34,217.67,21975.0,203.676,204.7626,203.5917,203.9008,21975.0
2022-06-24 09:35:00,217.72,217.89,216.91,217.04,3954.0,203.9476,204.1069,203.1889,203.3106,3954.0
2022-06-24 09:40:00,217.28,218.09,217.28,217.78,10756.0,203.5355,204.2942,203.5355,204.0038,10756.0
2022-06-24 09:45:00,217.73,218.38,217.6,218.38,10039.0,203.957,204.5659,203.8352,204.5659,10039.0
2022-06-24 09:50:00,218.38,218.41,217.96,218.17,4569.0,204.5659,204.594,204.1724,204.3692,4569.0
2022-06-24 09:55:00,218.24,218.62,218.24,218.27,4790.0,204.4347,204.7907,204.4347,204.4628,4790.0
2022-06-24 10:00:00,218.43,219.43,218.39,219.12,8598.0,204.6127,205.5494,204.5752,205.2591,8598.0
2022-06-24 10:05:00,219.12,219.92,219.12,219.7,10752.0,205.2591,206.0085,205.2591,205.8024,10752.0
2022-06-24 10:10:00,219.7,219.8,219.41,219.57,10345.0,205.8024,205.896,205.5307,205.6806,10345.0
2022-06-24 10:15:00,219.63,219.94,219.63,219.81,4221.0,205.7368,206.0272,205.7368,205.9054,4221.0
2022-06-24 10:20:00,219.83,219.9,219.62,219.76,7340.0,205.9241,205.9897,205.7274,205.8586,7340.0
2022-06-24 10:25:00,219.76,219.76,219.26,219.33,4278.0,205.8586,205.8586,205.3902,205.4558,4278.0
2022-06-24 10:30:00,219.29,219.37,218.99,219.06,4942.0,205.4183,205.4932,205.1373,205.2029,4942.0
2022-06-24 10:35:00,219.04,219.18,218.75,219.16,6197.0,205.1841,205.3153,204.9125,205.2965,6197.0
2022-06-24 10:40:00,219.15,219.46,218.97,219.34,5435.0,205.2872,205.5776,205.1185,205.4651,5435.0
2022-06-24 10:45:00,219.4,219.76,219.32,219.76,1918.0,205.5213,205.8586,205.4464,205.8586,1918.0
2022-06-24 10:50:00,219.87,220.07,219.68,219.98,9472.0,205.9616,206.149,205.7836,206.0647,9472.0
2022-06-24 10:55:00,219.95,220.21,219.77,219.88,28779.0,206.0366,206.2801,205.8679,205.971,28779.0
2022-06-24 11:00:00,219.82,220.04,219.75,220.01,2959.0,205.9148,206.1209,205.8492,206.0928,2959.0
2022-06-24 11:05:00,219.96,220.14,219.8,220.14,6923.0,206.0459,206.2145,205.896,206.2145,6923.0
2022-06-24 11:10:00,220.18,220.5,220.16,220.37,4885.0,206.252,206.5518,206.2333,206.43,4885.0
2022-06-24 11:15:00,220.44,220.6,220.29,220.37,6291.0,206.4956,206.6454,206.355,206.43,6291.0
2022-06-24 11:20:00,220.4,220.54,220.22,220.34,4620.0,206.4581,206.5892,206.2895,206.4019,4620.0
2022-06-24 11:25:00,220.38,220.82,220.38,220.82,4379.0,206.4394,206.8515,206.4394,206.8515,4379.0
2022-06-24 11:30:00,220.83,220.83,220.34,220.57,5059.0,206.8609,206.8609,206.4019,206.6173,5059.0
2022-06-24 11:35:00,220.54,220.76,220.54,220.76,4617.0,206.5892,206.7953,206.5892,206.7953,4617.0
2022-06-24 11:40:00,220.8,221.17,220.74,221.12,5795.0,206.8328,207.1794,206.7766,207.1325,5795.0
2022-06-24 11:45:00,221.15,221.22,220.98,220.99,4883.0,207.1606,207.2262,207.0014,207.0108,4883.0
2022-06-24 11:50:00,221.02,221.19,221.0,221.09,4105.0,207.0389,207.1981,207.0201,207.1044,4105.0
2022-06-24 11:55:00,221.09,221.13,220.73,220.88,7296.0,207.1044,207.1419,206.7672,206.9077,7296.0
2022-06-24 12:00:00,220.87,221.04,220.8,220.91,2740.0,206.8984,207.0576,206.8328,206.9358,2740.0
2022-06-24 12:05:00,220.9,221.11,220.9,221.02,6002.0,206.9265,207.1232,206.9265,207.0389,6002.0
2022-06-24 12:10:00,220.98,221.12,220.93,221.07,4934.0,207.0014,207.1325,206.9546,207.0857,4934.0
2022-06-24 12:15:00,221.14,221.53,221.04,221.52,5252.0,207.1513,207.5166,207.0576,207.5072,5252.0
2022-06-24 12:20:00,221.52,221.54,221.35,221.53,4115.0,207.5072,207.526,207.348,207.5166,4115.0
2022-06-24 12:25:00,221.59,221.81,221.5,221.75,10562.0,207.5728,207.7789,207.4885,207.7227,10562.0
2022-06-24 12:30:00,221.75,222.0,221.7,221.71,6145.0,207.7227,207.9569,207.6759,207.6852,6145.0
2022-06-24 12:35:00,221.66,221.95,221.65,221.93,5882.0,207.6384,207.91,207.629,207.8913,5882.0
2022-06-24 12:40:00,221.83,222.03,221.74,221.95,5104.0,207.7976,207.985,207.7133,207.91,5104.0
2022-06-24 12:45:00,222.03,222.03,221.65,221.8,3450.0,207.985,207.985,207.629,207.7695,3450.0
2022-06-24 12:50:00,221.75,221.9,221.58,221.87,3475.0,207.7227,207.8632,207.5634,207.8351,3475.0
2022-06-24 12:55:00,221.82,221.9,221.52,221.69,3493.0,207.7883,207.8632,207.5072,207.6665,3493.0
2022-06-24 13:00:00,221.7,221.99,221.69,221.84,4475.0,207.6759,207.9475,207.6665,207.807,4475.0
2022-06-24 13:05:00,221.87,222.02,221.71,221.91,5253.0,207.8351,207.9756,207.6852,207.8726,5253.0
2022-06-24 13:10:00,222.0,222.08,221.96,222.02,913.0,207.9569,208.0318,207.9194,207.9756,913.0
2022-06-24 13:15:00,222.03,222.03,221.7,221.74,5052.0,207.985,207.985,207.6759,207.7133,5052.0
2022-06-24 13:20:00,221.7,221.92,221.7,221.81,4403.0,207.6759,207.8819,207.6759,207.7789,4403.0
2022-06-24 13:25:00,221.79,221.82,221.69,221.77,3680.0,207.7602,207.7883,207.6665,207.7414,3680.0
2022-06-24 13:30:00,221.77,221.84,221.57,221.58,3826.0,207.7414,207.807,207.5541,207.5634,3826.0
2022-06-24 13:35:00,221.63,221.69,221.56,221.69,4108.0,207.6103,207.6665,207.5447,207.6665,4108.0
2022-06-24 13:40:00,221.7,221.93,221.56,221.93,4752.0,207.6759,207.8913,207.5447,207.8913,4752.0
2022-06-24 13:45:00,221.93,222.02,221.87,221.87,4922.0,207.8913,207.9756,207.8351,207.8351,4922.0
2022-06-24 13:50:00,221.87,221.97,221.58,221.63,6472.0,207.8351,207.9288,207.5634,207.6103,6472.0
2022-06-24 13:55:00,221.7,221.93,221.54,221.59,5542.0,207.6759,207.8913,207.526,207.5728,5542.0
2022-06-24 14:00:00,221.59,221.67,221.46,221.46,5915.0,207.5728,207.6478,207.451,207.451,5915.0
2022-06-24 14:05:00,221.48,221.55,221.32,221.54,5664.0,207.4698,207.5353,207.3199,207.526,5664.0
2022-06-24 14:10:00,221.58,221.68,221.5,221.63,4400.0,207.5634,207.6571,207.4885,207.6103,4400.0
2022-06-24 14:15:00,221.63,221.69,221.5,221.56,3441.0,207.6103,207.6665,207.4885,207.5447,3441.0
2022-06-24 14:20:00,221.59,221.59,221.37,221.48,4964.0,207.5728,207.5728,207.3667,207.4698,4964.0
2022-06-24 14:25:00,221.51,221.97,221.5,221.97,8966.0,207.4979,207.9288,207.4885,207.9288,8966.0
2022-06-24 14:30:00,221.97,222.04,221.87,221.95,5334.0,207.9288,207.9943,207.8351,207.91,5334.0
2022-06-24 14:35:00,221.95,222.15,221.92,222.06,7092.0,207.91,208.0974,207.8819,208.0131,7092.0
2022-06-24 14:40:00,222.05,222.27,221.99,222.02,5219.0,208.0037,208.2098,207.9475,207.9756,5219.0
2022-06-24 14:45:00,222.02,222.16,222.0,222.16,6376.0,207.9756,208.1068,207.9569,208.1068,6376.0
2022-06-24 14:50:00,222.18,222.44,222.16,222.38,8350.0,208.1255,208.369,208.1068,208.3128,8350.0
2022-06-24 14:55:00,222.41,222.71,222.41,222.6,11202.0,208.3409,208.622,208.3409,208.5189,11202.0
2022-06-24 15:00:00,222.66,222.67,222.42,222.52,4972.0,208.5751,208.5845,208.3503,208.444,4972.0
2022-06-24 15:05:00,222.49,222.54,222.32,222.39,5275.0,208.4159,208.4627,208.2566,208.3222,5275.0
2022-06-24 15:10:00,222.37,222.68,222.36,222.68,9567.0,208.3035,208.5939,208.2941,208.5939,9567.0
2022-06-24 15:15:00,222.68,222.73,222.59,222.65,5532.0,208.5939,208.6407,208.5096,208.5658,5532.0
2022-06-24 15:20:00,222.65,222.68,222.52,222.56,9498.0,208.5658,208.5939,208.444,208.4815,9498.0
2022-06-24 15:25:00,222.56,222.66,222.48,222.58,9456.0,208.4815,208.5751,208.4065,208.5002,9456.0
2022-06-24 15:30:00,222.58,222.6,222.16,222.16,9375.0,208.5002,208.5189,208.1068,208.1068,9375.0
2022-06-24 15:35:00,222.16,222.26,222.1,222.23,15529.0,208.1068,208.2004,208.0506,208.1723,15529.0
2022-06-24 15:40:00,222.23,222.46,222.17,222.45,16264.0,208.1723,208.3878,208.1161,208.3784,16264.0
2022-06-24 15:45:00,222.38,222.72,222.37,222.52,19890.0,208.3128,208.6313,208.3035,208.444,19890.0
2022-06-24 15:50:00,222.51,222.6,222.18,222.37,31153.0,208.4346,208.5189,208.1255,208.3035,31153.0
2022-06-24 15:55:00,222.33,222.45,222.02,222.45,97865.0,208.266,208.3784,207.9756,208.3784,97865.0
2022-06-27 09:30:00,223.07,223.07,222.19,222.51,19196.0,208.9592,208.9592,208.1349,208.4346,19196.0
2022-06-27 09:35:00,222.66,222.8,222.19,222.6,7256.0,208.5751,208.7063,208.1349,208.5189,7256.0
2022-06-27 09:40:00,222.79,223.02,222.08,222.44,9489.0,208.6969,208.9124,208.0318,208.369,9489.0
2022-06-27 09:45:00,222.4,222.74,222.27,222.3,6894.0,208.3316,208.6501,208.2098,208.2379,6894.0
2022-06-27 09:50:00,222.48,223.07,222.3,222.74,10346.0,208.4065,208.9592,208.2379,208.6501,10346.0
2022-06-27 09:55:00,222.73,223.09,222.45,222.83,5798.0,208.6407,208.9779,208.3784,208.7344,5798.0
2022-06-27 10:00:00,222.88,223.98,222.83,223.89,5668.0,208.7812,209.8116,208.7344,209.7273,5668.0
2022-06-27 10:05:00,223.96,223.96,223.31,223.54,11158.0,209.7929,209.7929,209.184,209.3995,11158.0
2022-06-27 10:10:00,223.57,223.6,223.33,223.54,2474.0,209.4276,209.4557,209.2027,209.3995,2474.0
2022-06-27 10:15:00,223.79,224.22,223.74,223.98,3810.0,209.6336,210.0364,209.5868,209.8116,3810.0
2022-06-27 10:20:00,224.18,224.57,224.18,224.37,4773.0,209.999,210.3643,209.999,210.177,4773.0
2022-06-27 10:25:00,224.33,224.33,224.04,224.25,6201.0,210.1395,210.1395,209.8678,210.0645,6201.0
2022-06-27 10:30:00,224.15,224.33,224.02,224.08,2799.0,209.9709,210.1395,209.8491,209.9053,2799.0
2022-06-27 10:35:00,224.02,224.27,223.84,223.99,3755.0,209.8491,210.0833,209.6805,209.821,3755.0
2022-06-27 10:40:00,224.05,224.52,223.99,224.52,3020.0,209.8772,210.3175,209.821,210.3175,3020.0
2022-06-27 10:45:00,224.36,224.73,224.27,224.61,5749.0,210.1676,210.5142,210.0833,210.4018,5749.0
2022-06-27 10:50:00,224.85,225.5,224.82,225.09,10218.0,210.6266,211.2355,210.5985,210.8514,10218.0
2022-06-27 10:55:00,225.0,225.21,224.77,224.95,9624.0,210.7671,210.9638,210.5517,210.7203,9624.0
2022-06-27 11:00:00,224.99,224.99,224.55,224.57,7916.0,210.7577,210.7577,210.3456,210.3643,7916.0
2022-06-27 11:05:00,224.55,225.07,224.55,224.84,9492.0,210.3456,210.8327,210.3456,210.6172,9492.0
2022-06-27 11:10:00,224.84,225.12,224.77,225.08,5655.0,210.6172,210.8795,210.5517,210.842,5655.0
2022-06-27 11:15:00,225.02,225.36,225.02,225.23,5381.0,210.7858,211.1043,210.7858,210.9826,5381.0
2022-06-27 11:20:00,225.23,225.69,225.18,225.63,6434.0,210.9826,211.4135,210.9357,211.3573,6434.0
2022-06-27 11:25:00,225.66,226.1,225.64,225.8,8692.0,211.3854,211.7975,211.3666,211.5165,8692.0
2022-06-27 11:30:00,225.81,226.04,225.68,225.71,18454.0,211.5259,211.7413,211.4041,211.4322,18454.0
2022-06-27 11:35:00,225.62,225.7,225.33,225.69,3928.0,211.3479,211.4228,211.0762,211.4135,3928.0
2022-06-27 11:40:00,225.71,225.9,225.64,225.87,5763.0,211.4322,211.6102,211.3666,211.5821,5763.0
2022-06-27 11:45:00,225.87,226.05,225.66,225.82,5775.0,211.5821,211.7507,211.3854,211.5352,5775.0
2022-06-27 11:50:00,225.96,226.1,225.73,226.03,7923.0,211.6664,211.7975,211.4509,211.732,7923.0
2022-06-27 11:55:00,226.04,226.04,225.65,226.01,5325.0,211.7413,211.7413,211.376,211.7132,5325.0
2022-06-27 12:00:00,225.94,226.1,225.67,225.79,8610.0,211.6476,211.7975,211.3947,211.5071,8610.0
2022-06-27 12:05:00,225.84,226.05,225.71,225.98,4079.0,211.554,211.7507,211.4322,211.6851,4079.0
2022-06-27 12:10:00,226.02,226.14,225.79,226.09,9614.0,211.7226,211.835,211.5071,211.7882,9614.0
2022-06-27 12:15:00,225.91,226.07,225.76,226.07,4470.0,211.6195,211.7694,211.479,211.7694,4470.0
2022-06-27 12:20:00,226.25,226.25,225.92,225.95,2901.0,211.938,211.938,211.6289,211.657,2901.0
2022-06-27 12:25:00,225.95,225.95,225.52,225.64,2326.0,211.657,211.657,211.2542,211.3666,2326.0
2022-06-27 12:30:00,225.62,225.63,225.27,225.38,2728.0,211.3479,211.3573,211.02,211.1231,2728.0
2022-06-27 12:35:00,225.29,225.51,225.19,225.51,5023.0,211.0388,211.2448,210.9451,211.2448,5023.0
2022-06-27 12:40:00,225.45,225.65,225.4,225.64,2431.0,211.1886,211.376,211.1418,211.3666,2431.0
2022-06-27 12:45:00,225.65,225.72,225.37,225.39,3319.0,211.376,211.4416,211.1137,211.1324,3319.0
2022-06-27 12:50:00,225.36,225.59,225.3,225.47,5081.0,211.1043,211.3198,211.0481,211.2074,5081.0
2022-06-27 12:55:00,225.54,225.58,225.26,225.26,2598.0,211.2729,211.3104,211.0107,211.0107,2598.0
2022-06-27 13:00:00,225.3,225.41,225.0,225.34,5683.0,211.0481,211.1512,210.7671,211.0856,5683.0
2022-06-27 13:05:00,225.35,225.35,224.91,225.16,4039.0,211.095,211.095,210.6828,210.917,4039.0
2022-06-27 13:10:00,225.26,225.34,225.15,225.24,2382.0,211.0107,211.0856,210.9076,210.9919,2382.0
2022-06-27 13:15:00,225.19,225.26,225.09,225.17,3012.0,210.9451,211.0107,210.8514,210.9264,3012.0
2022-06-27 13:20:00,225.2,225.23,224.96,225.1,6060.0,210.9545,210.9826,210.7296,210.8608,6060.0
2022-06-27 13:25:00,225.01,225.05,224.9,224.94,2986.0,210.7765,210.8139,210.6734,210.7109,2986.0
2022-06-27 13:30:00,224.93,225.02,224.8,224.87,8712.0,210.7015,210.7858,210.5798,210.6453,8712.0
2022-06-27 13:35:00,224.91,225.24,224.91,225.1,7985.0,210.6828,210.9919,210.6828,210.8608,7985.0
2022-06-27 13:40:00,225.1,225.15,224.78,224.95,6173.0,210.8608,210.9076,210.561,210.7203,6173.0
2022-06-27 13:45:00,224.94,224.94,224.74,224.92,9893.0,210.7109,210.7109,210.5236,210.6922,9893.0
2022-06-27 13:50:00,224.92,224.99,224.82,224.85,6073.0,210.6922,210.7577,210.5985,210.6266,6073.0
2022-06-27 13:55:00,224.9,224.98,224.76,224.81,6645.0,210.6734,210.7484,210.5423,210.5891,6645.0
2022-06-27 14:00:00,224.76,224.88,224.43,224.82,29182.0,210.5423,210.6547,210.2332,210.5985,29182.0
2022-06-27 14:05:00,224.82,224.85,224.26,224.29,10203.0,210.5985,210.6266,210.0739,210.102,10203.0
2022-06-27 14:10:00,224.22,224.33,224.09,224.3,8579.0,210.0364,210.1395,209.9147,210.1114,8579.0
2022-06-27 14:15:00,224.34,224.54,224.23,224.54,17287.0,210.1489,210.3362,210.0458,210.3362,17287.0
2022-06-27 14:20:00,224.55,224.55,224.24,224.3,8240.0,210.3456,210.3456,210.0552,210.1114,8240.0
2022-06-27 14:25:00,224.24,224.24,223.84,223.89,10066.0,210.0552,210.0552,209.6805,209.7273,10066.0
2022-06-27 14:30:00,223.98,224.3,223.75,224.3,5464.0,209.8116,210.1114,209.5962,210.1114,5464.0
2022-06-27 14:35:00,224.26,224.36,224.15,224.22,8343.0,210.0739,210.1676,209.9709,210.0364,8343.0
2022-06-27 14:40:00,224.22,224.22,223.91,223.92,6793.0,210.0364,210.0364,209.7461,209.7554,6793.0
2022-06-27 14:45:00,223.92,224.18,223.86,224.12,9987.0,209.7554,209.999,209.6992,209.9428,9987.0
2022-06-27 14:50:00,224.12,224.21,224.04,224.21,10455.0,209.9428,210.0271,209.8678,210.0271,10455.0
2022-06-27 14:55:00,224.17,224.19,223.97,223.98,6094.0,209.9896,210.0083,209.8023,209.8116,6094.0
2022-06-27 15:00:00,223.93,223.97,223.58,223.7,10435.0,209.7648,209.8023,209.4369,209.5493,10435.0
2022-06-27 15:05:00,223.7,224.13,223.6,224.03,8268.0,209.5493,209.9521,209.4557,209.8585,8268.0
2022-06-27 15:10:00,224.27,224.46,224.14,224.46,6099.0,210.0833,210.2613,209.9615,210.2613,6099.0
2022-06-27 15:15:00,224.41,224.44,224.21,224.35,7806.0,210.2144,210.2425,210.0271,210.1582,7806.0
2022-06-27 15:20:00,224.41,224.44,224.08,224.08,6615.0,210.2144,210.2425,209.9053,209.9053,6615.0
2022-06-27 15:25:00,224.13,224.29,223.83,223.91,13475.0,209.9521,210.102,209.6711,209.7461,13475.0
2022-06-27 15:30:00,223.87,223.88,223.71,223.81,10377.0,209.7086,209.718,209.5587,209.6524,10377.0
2022-06-27 15:35:00,223.79,223.79,223.39,223.55,13720.0,209.6336,209.6336,209.2589,209.4088,13720.0
2022-06-27 15:40:00,223.47,223.94,223.33,223.92,12043.0,209.3339,209.7742,209.2027,209.7554,12043.0
2022-06-27 15:45:00,223.91,223.99,223.57,223.7,16108.0,209.7461,209.821,209.4276,209.5493,16108.0
2022-06-27 15:50:00,223.71,223.71,223.02,223.06,27028.0,209.5587,209.5587,208.9124,208.9498,27028.0
2022-06-27 15:55:00,223.04,223.48,222.99,223.41,70151.0,208.9311,209.3433,208.8843,209.2777,70151.0
2022-06-28 09:30:00,224.78,227.01,224.78,227.01,23803.0,210.561,212.65,210.561,212.65,23803.0
2022-06-28 09:35:00,227.02,227.24,226.67,226.99,7483.0,212.6593,212.8654,212.3315,212.6312,7483.0
2022-06-28 09:40:00,226.98,227.15,226.44,227.15,7686.0,212.6219,212.7811,212.116,212.7811,7686.0
2022-06-28 09:45:00,227.19,227.78,227.1,227.6,11226.0,212.8186,213.3713,212.7343,213.2026,11226.0
2022-06-28 09:50:00,227.67,227.87,227.34,227.87,6041.0,213.2682,213.4556,212.9591,213.4556,6041.0
2022-06-28 09:55:00,227.82,227.92,227.45,227.64,8352.0,213.4087,213.5024,213.0621,213.2401,8352.0
2022-06-28 10:00:00,227.93,228.0,227.18,227.19,5056.0,213.5118,213.5773,212.8092,212.8186,5056.0
2022-06-28 10:05:00,227.15,227.38,226.65,227.0,38973.0,212.7811,212.9966,212.3127,212.6406,38973.0
2022-06-28 10:10:00,227.09,227.4,227.07,227.31,7545.0,212.7249,213.0153,212.7062,212.931,7545.0
2022-06-28 10:15:00,227.3,227.3,226.96,227.0,4829.0,212.9216,212.9216,212.6031,212.6406,4829.0
2022-06-28 10:20:00,226.91,226.96,226.25,226.52,10196.0,212.5563,212.6031,211.938,212.191,10196.0
2022-06-28 10:25:00,226.53,226.68,226.14,226.14,7062.0,212.2003,212.3408,211.835,211.835,7062.0
2022-06-28 10:30:00,226.15,226.15,225.68,225.83,6088.0,211.8444,211.8444,211.4041,211.5446,6088.0
2022-06-28 10:35:00,225.69,226.71,225.68,226.51,8608.0,211.4135,212.3689,211.4041,212.1816,8608.0
2022-06-28 10:40:00,226.37,226.42,226.07,226.42,4104.0,212.0504,212.0973,211.7694,212.0973,4104.0
2022-06-28 10:45:00,226.41,226.41,225.69,225.99,4555.0,212.0879,212.0879,211.4135,211.6945,4555.0
2022-06-28 10:50:00,226.02,226.38,225.84,226.37,10650.0,211.7226,212.0598,211.554,212.0504,10650.0
2022-06-28 10:55:00,226.29,226.38,225.74,225.74,8850.0,211.9755,212.0598,211.4603,211.4603,8850.0
2022-06-28 11:00:00,225.79,225.82,225.28,225.41,10013.0,211.5071,211.5352,211.0294,211.1512,10013.0
2022-06-28 11:05:00,225.3,225.43,225.12,225.18,8578.0,211.0481,211.1699,210.8795,210.9357,8578.0
2022-06-28 11:10:00,225.26,225.5,225.19,225.24,5816.0,211.0107,211.2355,210.9451,210.9919,5816.0
2022-06-28 11:15:00,225.22,225.22,224.77,224.77,9311.0,210.9732,210.9732,210.5517,210.5517,9311.0
2022-06-28 11:20:00,224.79,225.0,224.48,224.48,7185.0,210.5704,210.7671,210.28,210.28,7185.0
2022-06-28 11:25:00,224.51,224.51,224.04,224.15,16124.0,210.3081,210.3081,209.8678,209.9709,16124.0
2022-06-28 11:30:00,224.04,224.15,223.75,223.9,7081.0,209.8678,209.9709,209.5962,209.7367,7081.0
2022-06-28 11:35:00,223.95,223.95,223.47,223.51,7841.0,209.7835,209.7835,209.3339,209.3714,7841.0
2022-06-28 11:40:00,223.48,223.51,222.8,222.85,7750.0,209.3433,209.3714,208.7063,208.7531,7750.0
2022-06-28 11:45:00,222.79,223.26,222.75,222.94,7082.0,208.6969,209.1372,208.6594,208.8374,7082.0
2022-06-28 11:50:00,222.93,223.17,222.62,222.77,9983.0,208.828,209.0529,208.5377,208.6782,9983.0
2022-06-28 11:55:00,222.63,222.66,222.35,222.35,4789.0,208.547,208.5751,208.2847,208.2847,4789.0
2022-06-28 12:00:00,222.43,222.56,222.23,222.53,7984.0,208.3597,208.4815,208.1723,208.4534,7984.0
2022-06-28 12:05:00,222.47,222.75,222.46,222.75,8679.0,208.3971,208.6594,208.3878,208.6594,8679.0
2022-06-28 12:10:00,222.68,222.98,222.58,222.59,11419.0,208.5939,208.8749,208.5002,208.5096,11419.0
2022-06-28 12:15:00,222.47,222.72,222.24,222.72,6855.0,208.3971,208.6313,208.1817,208.6313,6855.0
2022-06-28 12:20:00,222.66,222.75,222.53,222.73,5887.0,208.5751,208.6594,208.4534,208.6407,5887.0
2022-06-28 12:25:00,222.74,223.59,222.74,223.29,8588.0,208.6501,209.4463,208.6501,209.1653,8588.0
2022-06-28 12:30:00,223.31,223.31,222.57,222.6,8240.0,209.184,209.184,208.4908,208.5189,8240.0
2022-06-28 12:35:00,222.6,223.33,222.57,223.3,8395.0,208.5189,209.2027,208.4908,209.1746,8395.0
2022-06-28 12:40:00,223.22,223.39,223.21,223.39,6100.0,209.0997,209.2589,209.0903,209.2589,6100.0
2022-06-28 12:45:00,223.42,223.59,223.39,223.43,8383.0,209.2871,209.4463,209.2589,209.2964,8383.0
2022-06-28 12:50:00,223.41,223.62,223.21,223.21,7510.0,209.2777,209.4744,209.0903,209.0903,7510.0
2022-06-28 12:55:00,223.21,223.39,223.21,223.39,4005.0,209.0903,209.2589,209.0903,209.2589,4005.0
2022-06-28 13:00:00,223.4,223.74,223.29,223.71,64719.0,209.2683,209.5868,209.1653,209.5587,64719.0
2022-06-28 13:05:00,223.61,223.66,222.76,222.79,9694.0,209.465,209.5119,208.6688,208.6969,9694.0
2022-06-28 13:10:00,222.79,222.79,222.08,222.08,5915.0,208.6969,208.6969,208.0318,208.0318,5915.0
2022-06-28 13:15:00,222.08,222.76,222.08,222.53,6045.0,208.0318,208.6688,208.0318,208.4534,6045.0
2022-06-28 13:20:00,222.53,222.65,222.4,222.65,7797.0,208.4534,208.5658,208.3316,208.5658,7797.0
2022-06-28 13:25:00,222.55,222.94,222.33,222.94,6277.0,208.4721,208.8374,208.266,208.8374,6277.0
2022-06-28 13:30:00,222.91,222.91,222.52,222.55,4030.0,208.8093,208.8093,208.444,208.4721,4030.0
2022-06-28 13:35:00,222.55,222.62,222.33,222.33,8409.0,208.4721,208.5377,208.266,208.266,8409.0
2022-06-28 13:40:00,222.26,222.52,222.18,222.25,4483.0,208.2004,208.444,208.1255,208.1911,4483.0
2022-06-28 13:45:00,222.13,222.49,222.09,222.46,14649.0,208.0787,208.4159,208.0412,208.3878,14649.0
2022-06-28 13:50:00,222.4,222.65,222.35,222.46,14310.0,208.3316,208.5658,208.2847,208.3878,14310.0
2022-06-28 13:55:00,222.47,222.63,222.44,222.59,6966.0,208.3971,208.547,208.369,208.5096,6966.0
2022-06-28 14:00:00,222.53,222.86,222.37,222.43,9404.0,208.4534,208.7625,208.3035,208.3597,9404.0
2022-06-28 14:05:00,222.46,222.52,222.12,222.17,12492.0,208.3878,208.444,208.0693,208.1161,12492.0
2022-06-28 14:10:00,222.21,222.49,222.13,222.22,13958.0,208.1536,208.4159,208.0787,208.163,13958.0
2022-06-28 14:15:00,222.13,222.13,221.73,221.78,19149.0,208.0787,208.0787,207.704,207.7508,19149.0
2022-06-28 14:20:00,221.7,221.85,221.47,221.47,18069.0,207.6759,207.8164,207.4604,207.4604,18069.0
2022-06-28 14:25:00,221.37,221.41,221.08,221.11,13618.0,207.3667,207.4042,207.0951,207.1232,13618.0
2022-06-28 14:30:00,221.0,221.04,220.67,220.75,9989.0,207.0201,207.0576,206.711,206.7859,9989.0
2022-06-28 14:35:00,220.72,220.76,220.51,220.51,12565.0,206.7578,206.7953,206.5611,206.5611,12565.0
2022-06-28 14:40:00,220.45,220.68,220.33,220.68,12448.0,206.5049,206.7204,206.3925,206.7204,12448.0
2022-06-28 14:45:00,220.68,221.23,220.64,221.23,9740.0,206.7204,207.2356,206.6829,207.2356,9740.0
2022-06-28 14:50:00,221.23,221.34,221.12,221.34,11690.0,207.2356,207.3386,207.1325,207.3386,11690.0
2022-06-28 14:55:00,221.4,221.54,221.26,221.42,14845.0,207.3948,207.526,207.2637,207.4136,14845.0
2022-06-28 15:00:00,221.39,221.64,221.28,221.3,18523.0,207.3855,207.6196,207.2824,207.3012,18523.0
2022-06-28 15:05:00,221.31,221.53,221.22,221.49,18167.0,207.3105,207.5166,207.2262,207.4791,18167.0
2022-06-28 15:10:00,221.53,221.73,221.25,221.37,15677.0,207.5166,207.704,207.2543,207.3667,15677.0
2022-06-28 15:15:00,221.4,221.61,221.36,221.47,12757.0,207.3948,207.5915,207.3574,207.4604,12757.0
2022-06-28 15:20:00,221.47,221.81,221.19,221.81,16544.0,207.4604,207.7789,207.1981,207.7789,16544.0
2022-06-28 15:25:00,221.81,221.81,220.85,220.94,16813.0,207.7789,207.7789,206.8796,206.9639,16813.0
2022-06-28 15:30:00,220.83,221.06,220.44,220.45,27289.0,206.8609,207.0763,206.4956,206.5049,27289.0
2022-06-28 15:35:00,220.45,220.55,220.05,220.49,38532.0,206.5049,206.5986,206.1302,206.5424,38532.0
2022-06-28 15:40:00,220.5,220.75,220.17,220.28,31978.0,206.5518,206.7859,206.2426,206.3457,31978.0
2022-06-28 15:45:00,220.23,220.54,220.1,220.35,31155.0,206.2988,206.5892,206.1771,206.4113,31155.0
2022-06-28 15:50:00,220.35,220.58,220.22,220.52,38377.0,206.4113,206.6267,206.2895,206.5705,38377.0
2022-06-28 15:55:00,220.5,220.62,220.34,220.48,63731.0,206.5518,206.6642,206.4019,206.533,63731.0
2022-06-29 09:30:00,221.67,221.99,220.99,221.15,27360.0,207.6478,207.9475,207.0108,207.1606,27360.0
2022-06-29 09:35:00,220.92,221.08,219.79,219.89,5523.0,206.9452,207.0951,205.8867,205.9804,5523.0
2022-06-29 09:40:00,219.9,220.41,219.62,220.35,11679.0,205.9897,206.4675,205.7274,206.4113,11679.0
2022-06-29 09:45:00,220.38,220.66,219.8,220.48,12682.0,206.4394,206.7016,205.896,206.533,12682.0
2022-06-29 09:50:00,220.21,221.58,220.21,220.92,4384.0,206.2801,207.5634,206.2801,206.9452,4384.0
2022-06-29 09:55:00,221.0,221.0,220.49,220.53,5671.0,207.0201,207.0201,206.5424,206.5799,5671.0
2022-06-29 10:00:00,220.49,220.84,220.41,220.67,13121.0,206.5424,206.8703,206.4675,206.711,13121.0
2022-06-29 10:05:00,220.65,220.74,220.34,220.52,15471.0,206.6923,206.7766,206.4019,206.5705,15471.0
2022-06-29 10:10:00,220.56,220.7,220.33,220.55,10549.0,206.608,206.7391,206.3925,206.5986,10549.0
2022-06-29 10:15:00,220.46,220.55,219.98,220.3,14278.0,206.5143,206.5986,206.0647,206.3644,14278.0
2022-06-29 10:20:00,220.34,220.68,220.29,220.4,8177.0,206.4019,206.7204,206.355,206.4581,8177.0
2022-06-29 10:25:00,220.34,221.07,220.34,221.07,4271.0,206.4019,207.0857,206.4019,207.0857,4271.0
2022-06-29 10:30:00,221.0,221.04,220.66,220.7,7874.0,207.0201,207.0576,206.7016,206.7391,7874.0
2022-06-29 10:35:00,220.76,220.76,220.19,220.54,10501.0,206.7953,206.7953,206.2614,206.5892,10501.0
2022-06-29 10:40:00,220.47,220.68,220.37,220.57,6378.0,206.5237,206.7204,206.43,206.6173,6378.0
2022-06-29 10:45:00,220.63,220.69,220.4,220.6,9324.0,206.6735,206.7297,206.4581,206.6454,9324.0
2022-06-29 10:50:00,220.61,220.7,220.24,220.48,9073.0,206.6548,206.7391,206.3082,206.533,9073.0
2022-06-29 10:55:00,220.47,220.53,220.34,220.49,9104.0,206.5237,206.5799,206.4019,206.5424,9104.0
2022-06-29 11:00:00,220.4,220.42,220.05,220.11,9985.0,206.4581,206.4768,206.1302,206.1864,9985.0
2022-06-29 11:05:00,220.09,220.43,220.0,220.27,7830.0,206.1677,206.4862,206.0834,206.3363,7830.0
2022-06-29 11:10:00,220.31,220.32,220.05,220.05,4493.0,206.3738,206.3831,206.1302,206.1302,4493.0
2022-06-29 11:15:00,220.0,220.17,219.66,219.66,5772.0,206.0834,206.2426,205.7649,205.7649,5772.0
2022-06-29 11:20:00,219.6,219.73,219.03,219.16,7499.0,205.7087,205.8305,205.1748,205.2965,7499.0
2022-06-29 11:25:00,219.16,219.37,219.02,219.15,7712.0,205.2965,205.4932,205.1654,205.2872,7712.0
2022-06-29 11:30:00,219.16,219.48,219.12,219.38,5132.0,205.2965,205.5963,205.2591,205.5026,5132.0
2022-06-29 11:35:00,219.42,219.64,219.33,219.64,2872.0,205.5401,205.7462,205.4558,205.7462,2872.0
2022-06-29 11:40:00,219.61,219.61,219.38,219.52,2945.0,205.7181,205.7181,205.5026,205.6338,2945.0
2022-06-29 11:45:00,219.48,219.63,219.34,219.34,4217.0,205.5963,205.7368,205.4651,205.4651,4217.0
2022-06-29 11:50:00,219.4,219.69,219.4,219.64,3547.0,205.5213,205.793,205.5213,205.7462,3547.0
2022-06-29 11:55:00,219.64,219.65,219.1,219.28,2606.0,205.7462,205.7555,205.2403,205.4089,2606.0
2022-06-29 12:00:00,219.19,219.29,219.01,219.28,1907.0,205.3246,205.4183,205.156,205.4089,1907.0
2022-06-29 12:05:00,219.28,219.54,219.28,219.33,2891.0,205.4089,205.6525,205.4089,205.4558,2891.0
2022-06-29 12:10:00,219.34,219.44,219.0,219.26,9838.0,205.4651,205.5588,205.1466,205.3902,9838.0
2022-06-29 12:15:00,219.23,219.42,219.22,219.4,3454.0,205.3621,205.5401,205.3527,205.5213,3454.0
2022-06-29 12:20:00,219.44,219.62,219.18,219.29,3360.0,205.5588,205.7274,205.3153,205.4183,3360.0
2022-06-29 12:25:00,219.29,219.29,218.97,218.98,6014.0,205.4183,205.4183,205.1185,205.1279,6014.0
2022-06-29 12:30:00,219.01,219.15,219.0,219.0,3079.0,205.156,205.2872,205.1466,205.1466,3079.0
2022-06-29 12:35:00,219.02,219.48,219.0,219.46,3864.0,205.1654,205.5963,205.1466,205.5776,3864.0
2022-06-29 12:40:00,219.54,219.62,219.39,219.39,7119.0,205.6525,205.7274,205.512,205.512,7119.0
2022-06-29 12:45:00,219.39,219.55,219.28,219.31,2800.0,205.512,205.6619,205.4089,205.437,2800.0
2022-06-29 12:50:00,219.31,219.66,219.29,219.57,3003.0,205.437,205.7649,205.4183,205.6806,3003.0
2022-06-29 12:55:00,219.5,219.85,219.46,219.79,3944.0,205.615,205.9429,205.5776,205.8867,3944.0
2022-06-29 13:00:00,219.78,219.78,219.58,219.59,3509.0,205.8773,205.8773,205.69,205.6993,3509.0
2022-06-29 13:05:00,219.62,220.07,219.6,220.05,3000.0,205.7274,206.149,205.7087,206.1302,3000.0
2022-06-29 13:10:00,220.24,220.24,219.66,219.68,2782.0,206.3082,206.3082,205.7649,205.7836,2782.0
2022-06-29 13:15:00,219.71,219.71,219.51,219.62,2801.0,205.8117,205.8117,205.6244,205.7274,2801.0
2022-06-29 13:20:00,219.49,219.72,219.45,219.58,1929.0,205.6057,205.8211,205.5682,205.69,1929.0
2022-06-29 13:25:00,219.63,219.86,219.49,219.75,4000.0,205.7368,205.9522,205.6057,205.8492,4000.0
2022-06-29 13:30:00,219.74,219.89,219.55,219.65,3519.0,205.8398,205.9804,205.6619,205.7555,3519.0
2022-06-29 13:35:00,219.66,220.03,219.56,219.87,6740.0,205.7649,206.1115,205.6712,205.9616,6740.0
2022-06-29 13:40:00,219.74,219.87,219.63,219.84,5431.0,205.8398,205.9616,205.7368,205.9335,5431.0
2022-06-29 13:45:00,219.9,219.9,219.71,219.73,2355.0,205.9897,205.9897,205.8117,205.8305,2355.0
2022-06-29 13:50:00,219.73,220.09,219.73,219.98,10485.0,205.8305,206.1677,205.8305,206.0647,10485.0
2022-06-29 13:55:00,219.99,220.2,219.99,220.14,4984.0,206.074,206.2707,206.074,206.2145,4984.0
2022-06-29 14:00:00,220.11,220.44,220.04,220.44,6959.0,206.1864,206.4956,206.1209,206.4956,6959.0
2022-06-29 14:05:00,220.48,220.48,220.23,220.31,6053.0,206.533,206.533,206.2988,206.3738,6053.0
2022-06-29 14:10:00,220.25,220.34,220.13,220.25,6405.0,206.3176,206.4019,206.2052,206.3176,6405.0
2022-06-29 14:15:00,220.25,220.46,220.23,220.27,6917.0,206.3176,206.5143,206.2988,206.3363,6917.0
2022-06-29 14:20:00,220.27,220.27,220.01,220.01,7690.0,206.3363,206.3363,206.0928,206.0928,7690.0
2022-06-29 14:25:00,220.01,220.31,219.97,220.3,4666.0,206.0928,206.3738,206.0553,206.3644,4666.0
2022-06-29 14:30:00,220.33,220.42,220.19,220.28,12708.0,206.3925,206.4768,206.2614,206.3457,12708.0
2022-06-29 14:35:00,220.28,220.29,220.16,220.2,7045.0,206.3457,206.355,206.2333,206.2707,7045.0
2022-06-29 14:40:00,220.15,220.18,219.85,219.99,10590.0,206.2239,206.252,205.9429,206.074,10590.0
2022-06-29 14:45:00,219.98,220.04,219.82,219.96,7591.0,206.0647,206.1209,205.9148,206.0459,7591.0
2022-06-29 14:50:00,219.96,220.06,219.88,220.05,4482.0,206.0459,206.1396,205.971,206.1302,4482.0
2022-06-29 14:55:00,220.08,220.14,219.86,219.89,8415.0,206.1583,206.2145,205.9522,205.9804,8415.0
2022-06-29 15:00:00,219.9,219.98,219.5,219.66,8047.0,205.9897,206.0647,205.615,205.7649,8047.0
2022-06-29 15:05:00,219.64,219.83,219.5,219.83,11175.0,205.7462,205.9241,205.615,205.9241,11175.0
2022-06-29 15:10:00,219.78,220.08,219.64,220.03,8202.0,205.8773,206.1583,205.7462,206.1115,8202.0
2022-06-29 15:15:00,220.02,220.35,219.83,220.01,7721.0,206.1021,206.4113,205.9241,206.0928,7721.0
2022-06-29 15:20:00,220.03,220.23,219.97,220.19,11029.0,206.1115,206.2988,206.0553,206.2614,11029.0
2022-06-29 15:25:00,220.2,220.41,220.11,220.32,10982.0,206.2707,206.4675,206.1864,206.3831,10982.0
2022-06-29 15:30:00,220.28,220.35,219.77,219.82,19704.0,206.3457,206.4113,205.8679,205.9148,19704.0
2022-06-29 15:35:00,219.81,219.97,219.59,219.81,17041.0,205.9054,206.0553,205.6993,205.9054,17041.0
2022-06-29 15:40:00,219.81,219.85,219.35,219.35,21356.0,205.9054,205.9429,205.4745,205.4745,21356.0
2022-06-29 15:45:00,219.4,219.53,219.28,219.39,21842.0,205.5213,205.6431,205.4089,205.512,21842.0
2022-06-29 15:50:00,219.38,219.65,218.96,219.14,46746.0,205.5026,205.7555,205.1092,205.2778,46746.0
2022-06-29 15:55:00,219.25,219.35,219.04,219.28,87007.0,205.3808,205.4745,205.1841,205.4089,87007.0
2022-06-30 09:30:00,216.84,217.36,215.65,217.08,23811.0,204.2801,204.7699,203.159,204.5062,23811.0
2022-06-30 09:35:00,216.85,217.27,216.75,216.94,11611.0,204.2895,204.6851,204.1953,204.3743,11611.0
2022-06-30 09:40:00,216.71,217.86,216.66,217.34,7836.0,204.1576,205.241,204.1105,204.7511,7836.0
2022-06-30 09:45:00,217.34,217.75,216.95,217.28,4197.0,204.7511,205.1373,204.3837,204.6946,4197.0
2022-06-30 09:50:00,217.34,217.63,217.34,217.57,2561.0,204.7511,205.0243,204.7511,204.9678,2561.0
2022-06-30 09:55:00,217.46,217.54,217.13,217.38,8428.0,204.8641,204.9395,204.5533,204.7888,8428.0
2022-06-30 10:00:00,217.24,217.4,216.93,217.27,8737.0,204.6569,204.8076,204.3648,204.6851,8737.0
2022-06-30 10:05:00,217.14,217.88,216.9,217.7,8945.0,204.5627,205.2598,204.3366,205.0902,8945.0
2022-06-30 10:10:00,217.71,218.37,217.71,218.37,6771.0,205.0997,205.7214,205.0997,205.7214,6771.0
2022-06-30 10:15:00,218.47,218.6,218.26,218.44,5495.0,205.8156,205.9381,205.6178,205.7874,5495.0
2022-06-30 10:20:00,218.38,218.98,218.26,218.98,10552.0,205.7309,206.2961,205.6178,206.2961,10552.0
2022-06-30 10:25:00,219.14,219.54,219.06,219.22,14872.0,206.4468,206.8237,206.3715,206.5222,14872.0
2022-06-30 10:30:00,219.22,219.94,219.08,219.86,10841.0,206.5222,207.2005,206.3903,207.1251,10841.0
2022-06-30 10:35:00,219.81,220.38,219.81,219.88,10576.0,207.078,207.615,207.078,207.144,10576.0
2022-06-30 10:40:00,219.76,219.82,219.22,219.22,4578.0,207.0309,207.0874,206.5222,206.5222,4578.0
2022-06-30 10:45:00,219.45,219.66,219.36,219.66,8008.0,206.7389,206.9367,206.6541,206.9367,8008.0
2022-06-30 10:50:00,219.73,220.34,219.68,220.29,14207.0,207.0027,207.5773,206.9556,207.5302,14207.0
2022-06-30 10:55:00,220.27,220.39,219.77,219.78,6462.0,207.5114,207.6244,207.0403,207.0498,6462.0
2022-06-30 11:00:00,219.73,219.96,219.36,219.54,9581.0,207.0027,207.2193,206.6541,206.8237,9581.0
2022-06-30 11:05:00,219.62,219.83,219.49,219.83,11212.0,206.899,207.0969,206.7766,207.0969,11212.0
2022-06-30 11:10:00,219.89,219.89,219.2,219.3,6664.0,207.1534,207.1534,206.5034,206.5976,6664.0
2022-06-30 11:15:00,219.22,219.56,219.17,219.25,6133.0,206.5222,206.8425,206.4751,206.5505,6133.0
2022-06-30 11:20:00,219.36,219.59,219.36,219.56,4643.0,206.6541,206.8708,206.6541,206.8425,4643.0
2022-06-30 11:25:00,219.56,219.74,219.35,219.37,10835.0,206.8425,207.0121,206.6447,206.6635,10835.0
2022-06-30 11:30:00,219.4,219.43,219.14,219.15,6162.0,206.6918,206.72,206.4468,206.4563,6162.0
2022-06-30 11:35:00,219.15,219.45,219.15,219.4,3103.0,206.4563,206.7389,206.4563,206.6918,3103.0
2022-06-30 11:40:00,219.43,219.57,219.38,219.46,3078.0,206.72,206.8519,206.6729,206.7483,3078.0
2022-06-30 11:45:00,219.57,219.61,219.51,219.51,1720.0,206.8519,206.8896,206.7954,206.7954,1720.0
2022-06-30 11:50:00,219.5,219.61,219.5,219.61,1219.0,206.786,206.8896,206.786,206.8896,1219.0
2022-06-30 11:55:00,219.64,219.8,219.53,219.79,2475.0,206.9179,207.0686,206.8142,207.0592,2475.0
2022-06-30 12:00:00,219.82,220.47,219.82,220.47,9152.0,207.0874,207.6998,207.0874,207.6998,9152.0
2022-06-30 12:05:00,220.48,220.49,220.07,220.16,2947.0,207.7092,207.7186,207.323,207.4078,2947.0
2022-06-30 12:10:00,220.09,220.13,219.83,220.09,4278.0,207.3418,207.3795,207.0969,207.3418,4278.0
2022-06-30 12:15:00,220.09,220.2,219.96,220.2,2678.0,207.3418,207.4454,207.2193,207.4454,2678.0
2022-06-30 12:20:00,220.16,220.62,220.16,220.61,9868.0,207.4078,207.8411,207.4078,207.8317,9868.0
2022-06-30 12:25:00,220.71,221.03,220.7,220.97,3131.0,207.9259,208.2274,207.9165,208.1708,3131.0
2022-06-30 12:30:00,221.15,221.37,221.1,221.1,3148.0,208.3404,208.5477,208.2933,208.2933,3148.0
2022-06-30 12:35:00,221.1,221.11,220.81,221.0,3827.0,208.2933,208.3027,208.0201,208.1991,3827.0
2022-06-30 12:40:00,220.96,221.13,220.8,221.09,8948.0,208.1614,208.3216,208.0107,208.2839,8948.0
2022-06-30 12:45:00,221.08,221.26,220.83,220.86,5102.0,208.2745,208.444,208.0389,208.0672,5102.0
2022-06-30 12:50:00,220.91,221.0,220.8,221.0,2458.0,208.1143,208.1991,208.0107,208.1991,2458.0
2022-06-30 12:55:00,221.05,221.58,221.05,221.57,6905.0,208.2462,208.7455,208.2462,208.7361,6905.0
2022-06-30 13:00:00,221.49,221.98,221.49,221.98,7192.0,208.6607,209.1223,208.6607,209.1223,7192.0
2022-06-30 13:05:00,221.98,221.98,221.29,221.3,4711.0,209.1223,209.1223,208.4723,208.4817,4711.0
2022-06-30 13:10:00,221.3,221.46,220.87,220.93,6409.0,208.4817,208.6325,208.0766,208.1332,6409.0
2022-06-30 13:15:00,220.96,221.13,220.9,220.91,3120.0,208.1614,208.3216,208.1049,208.1143,3120.0
2022-06-30 13:20:00,220.99,221.5,220.98,221.41,5155.0,208.1897,208.6701,208.1803,208.5853,5155.0
2022-06-30 13:25:00,221.44,221.87,221.43,221.84,3182.0,208.6136,209.0187,208.6042,208.9904,3182.0
2022-06-30 13:30:00,221.77,221.83,221.69,221.8,3570.0,208.9245,208.981,208.8491,208.9528,3570.0
2022-06-30 13:35:00,221.8,222.11,221.8,221.98,3706.0,208.9528,209.2448,208.9528,209.1223,3706.0
2022-06-30 13:40:00,222.06,222.39,221.73,221.73,4195.0,209.1977,209.5086,208.8868,208.8868,4195.0
2022-06-30 13:45:00,221.66,221.88,221.54,221.88,12995.0,208.8209,209.0281,208.7078,209.0281,12995.0
2022-06-30 13:50:00,221.84,222.22,221.8,222.05,6294.0,208.9904,209.3484,208.9528,209.1883,6294.0
2022-06-30 13:55:00,222.0,222.18,221.9,222.18,2958.0,209.1412,209.3107,209.047,209.3107,2958.0
2022-06-30 14:00:00,222.18,222.21,221.94,222.14,3730.0,209.3107,209.339,209.0846,209.2731,3730.0
2022-06-30 14:05:00,222.27,222.27,221.64,221.71,4792.0,209.3955,209.3955,208.802,208.868,4792.0
2022-06-30 14:10:00,221.71,221.91,221.54,221.56,4105.0,208.868,209.0564,208.7078,208.7267,4105.0
2022-06-30 14:15:00,221.44,221.87,221.44,221.82,5128.0,208.6136,209.0187,208.6136,208.9716,5128.0
2022-06-30 14:20:00,221.78,221.98,221.34,221.35,3400.0,208.9339,209.1223,208.5194,208.5288,3400.0
2022-06-30 14:25:00,221.4,221.9,221.17,221.89,4419.0,208.5759,209.047,208.3592,209.0375,4419.0
2022-06-30 14:30:00,221.9,221.94,221.7,221.75,3908.0,209.047,209.0846,208.8586,208.9057,3908.0
2022-06-30 14:35:00,221.75,221.76,221.49,221.6,5661.0,208.9057,208.9151,208.6607,208.7643,5661.0
2022-06-30 14:40:00,221.6,221.6,221.0,221.08,5648.0,208.7643,208.7643,208.1991,208.2745,5648.0
2022-06-30 14:45:00,221.08,221.29,221.05,221.1,3801.0,208.2745,208.4723,208.2462,208.2933,3801.0
2022-06-30 14:50:00,221.1,221.11,220.62,220.62,3232.0,208.2933,208.3027,207.8411,207.8411,3232.0
2022-06-30 14:55:00,220.74,220.8,220.65,220.69,5166.0,207.9542,208.0107,207.8694,207.9071,5166.0
2022-06-30 15:00:00,220.78,220.92,220.64,220.75,6958.0,207.9918,208.1237,207.8599,207.9636,6958.0
2022-06-30 15:05:00,220.75,220.75,220.05,220.08,4571.0,207.9636,207.9636,207.3041,207.3324,4571.0
2022-06-30 15:10:00,220.17,220.22,220.03,220.06,6103.0,207.4172,207.4643,207.2853,207.3135,6103.0
2022-06-30 15:15:00,220.09,220.09,219.78,219.81,6656.0,207.3418,207.3418,207.0498,207.078,6656.0
2022-06-30 15:20:00,219.8,220.07,219.77,220.04,7196.0,207.0686,207.323,207.0403,207.2947,7196.0
2022-06-30 15:25:00,220.12,220.83,220.1,220.81,9544.0,207.3701,208.0389,207.3512,208.0201,9544.0
2022-06-30 15:30:00,220.82,220.99,220.65,220.92,12683.0,208.0295,208.1897,207.8694,208.1237,12683.0
2022-06-30 15:35:00,220.84,221.3,220.74,221.02,13467.0,208.0484,208.4817,207.9542,208.2179,13467.0
2022-06-30 15:40:00,221.02,221.09,220.23,220.4,20523.0,208.2179,208.2839,207.4737,207.6339,20523.0
2022-06-30 15:45:00,220.34,220.97,220.27,220.67,23727.0,207.5773,208.1708,207.5114,207.8882,23727.0
2022-06-30 15:50:00,220.73,221.15,220.18,220.3,34446.0,207.9447,208.3404,207.4266,207.5396,34446.0
2022-06-30 15:55:00,220.29,221.41,220.16,221.31,106030.0,207.5302,208.5853,207.4078,208.4911,106030.0
2022-07-01 09:30:00,221.24,221.65,221.0,221.65,20128.0,208.4252,208.8114,208.1991,208.8114,20128.0
2022-07-01 09:35:00,221.58,222.55,221.56,222.53,4477.0,208.7455,209.6593,208.7267,209.6405,4477.0
2022-07-01 09:40:00,222.71,223.77,222.42,223.15,7426.0,209.81,210.8087,209.5368,210.2246,7426.0
2022-07-01 09:45:00,223.0,223.57,223.0,223.4,4194.0,210.0833,210.6202,210.0833,210.4601,4194.0
2022-07-01 09:50:00,223.4,223.4,222.55,222.78,3659.0,210.4601,210.4601,209.6593,209.876,3659.0
2022-07-01 09:55:00,222.48,222.88,222.05,222.23,5234.0,209.5934,209.9702,209.1883,209.3579,5234.0
2022-07-01 10:00:00,222.46,222.84,221.69,221.77,3222.0,209.5745,209.9325,208.8491,208.9245,3222.0
2022-07-01 10:05:00,221.66,221.66,220.98,220.98,3804.0,208.8209,208.8209,208.1803,208.1803,3804.0
2022-07-01 10:10:00,221.01,221.01,219.73,219.95,1942.0,208.2085,208.2085,207.0027,207.2099,1942.0
2022-07-01 10:15:00,220.12,220.44,220.04,220.44,3308.0,207.3701,207.6715,207.2947,207.6715,3308.0
2022-07-01 10:20:00,220.37,220.44,220.16,220.28,2292.0,207.6056,207.6715,207.4078,207.5208,2292.0
2022-07-01 10:25:00,220.0,220.61,220.0,220.36,5543.0,207.257,207.8317,207.257,207.5962,5543.0
2022-07-01 10:30:00,220.21,220.58,220.21,220.48,4469.0,207.4549,207.8034,207.4549,207.7092,4469.0
2022-07-01 10:35:00,220.45,220.46,219.98,220.17,3273.0,207.681,207.6904,207.2382,207.4172,3273.0
2022-07-01 10:40:00,220.12,220.8,220.12,220.48,7144.0,207.3701,208.0107,207.3701,207.7092,7144.0
2022-07-01 10:45:00,220.61,221.14,220.58,221.05,3951.0,207.8317,208.331,207.8034,208.2462,3951.0
2022-07-01 10:50:00,220.95,221.18,220.76,221.14,4068.0,208.152,208.3687,207.973,208.331,4068.0
2022-07-01 10:55:00,220.93,221.35,220.83,220.93,6306.0,208.1332,208.5288,208.0389,208.1332,6306.0
2022-07-01 11:00:00,220.66,220.82,220.65,220.65,2390.0,207.8788,208.0295,207.8694,207.8694,2390.0
2022-07-01 11:05:00,220.63,221.03,220.63,220.99,1653.0,207.8505,208.2274,207.8505,208.1897,1653.0
2022-07-01 11:10:00,220.98,221.4,220.7,221.38,4159.0,208.1803,208.5759,207.9165,208.5571,4159.0
2022-07-01 11:15:00,221.39,222.09,221.34,221.78,12220.0,208.5665,209.226,208.5194,208.9339,12220.0
2022-07-01 11:20:00,221.71,221.78,221.52,221.52,2600.0,208.868,208.9339,208.689,208.689,2600.0
2022-07-01 11:25:00,221.47,221.47,221.35,221.43,940.0,208.6419,208.6419,208.5288,208.6042,940.0
2022-07-01 11:30:00,221.42,221.56,221.32,221.42,1900.0,208.5948,208.7267,208.5006,208.5948,1900.0
2022-07-01 11:35:00,221.58,221.76,221.33,221.42,3699.0,208.7455,208.9151,208.51,208.5948,3699.0
2022-07-01 11:40:00,221.45,221.51,221.33,221.34,4208.0,208.623,208.6796,208.51,208.5194,4208.0
2022-07-01 11:45:00,221.42,221.6,221.29,221.45,1391.0,208.5948,208.7643,208.4723,208.623,1391.0
2022-07-01 11:50:00,221.38,221.44,220.79,220.8,5788.0,208.5571,208.6136,208.0013,208.0107,5788.0
2022-07-01 11:55:00,220.81,220.98,220.64,220.8,2628.0,208.0201,208.1803,207.8599,208.0107,2628.0
2022-07-01 12:00:00,220.77,220.96,220.53,220.88,3100.0,207.9824,208.1614,207.7563,208.086,3100.0
2022-07-01 12:05:00,221.0,221.17,220.92,221.06,1535.0,208.1991,208.3592,208.1237,208.2556,1535.0
2022-07-01 12:10:00,220.96,221.16,220.73,221.07,1945.0,208.1614,208.3498,207.9447,208.265,1945.0
2022-07-01 12:15:00,221.05,221.2,220.84,221.18,2705.0,208.2462,208.3875,208.0484,208.3687,2705.0
2022-07-01 12:20:00,221.13,221.26,221.11,221.25,1100.0,208.3216,208.444,208.3027,208.4346,1100.0
2022-07-01 12:25:00,221.23,221.31,221.13,221.27,3128.0,208.4158,208.4911,208.3216,208.4535,3128.0
2022-07-01 12:30:00,221.35,221.63,221.27,221.28,2195.0,208.5288,208.7926,208.4535,208.4629,2195.0
2022-07-01 12:35:00,221.05,221.18,220.94,220.94,1755.0,208.2462,208.3687,208.1426,208.1426,1755.0
2022-07-01 12:40:00,220.85,221.0,220.77,220.83,2012.0,208.0578,208.1991,207.9824,208.0389,2012.0
2022-07-01 12:45:00,220.74,221.17,220.63,221.17,10856.0,207.9542,208.3592,207.8505,208.3592,10856.0
2022-07-01 12:50:00,221.2,221.42,221.18,221.42,3815.0,208.3875,208.5948,208.3687,208.5948,3815.0
2022-07-01 12:55:00,221.56,221.56,221.13,221.13,1929.0,208.7267,208.7267,208.3216,208.3216,1929.0
2022-07-01 13:00:00,221.14,221.33,221.03,221.09,700.0,208.331,208.51,208.2274,208.2839,700.0
2022-07-01 13:05:00,221.1,221.19,220.91,221.19,2445.0,208.2933,208.3781,208.1143,208.3781,2445.0
2022-07-01 13:10:00,221.06,221.19,221.04,221.15,2611.0,208.2556,208.3781,208.2368,208.3404,2611.0
2022-07-01 13:15:00,221.28,221.34,221.03,221.26,1562.0,208.4629,208.5194,208.2274,208.444,1562.0
2022-07-01 13:20:00,221.14,221.51,221.14,221.45,1910.0,208.331,208.6796,208.331,208.623,1910.0
2022-07-01 13:25:00,221.48,221.74,221.48,221.74,1800.0,208.6513,208.8962,208.6513,208.8962,1800.0
2022-07-01 13:30:00,221.75,221.9,221.72,221.84,1410.0,208.9057,209.047,208.8774,208.9904,1410.0
2022-07-01 13:35:00,221.76,222.39,221.73,222.2,6257.0,208.9151,209.5086,208.8868,209.3296,6257.0
2022-07-01 13:40:00,222.27,222.45,222.24,222.35,1588.0,209.3955,209.5651,209.3673,209.4709,1588.0
2022-07-01 13:45:00,222.33,222.61,222.32,222.61,2127.0,209.4521,209.7158,209.4426,209.7158,2127.0
2022-07-01 13:50:00,222.56,222.56,222.33,222.43,2472.0,209.6687,209.6687,209.4521,209.5463,2472.0
2022-07-01 13:55:00,222.27,222.41,222.26,222.4,833.0,209.3955,209.5274,209.3861,209.518,833.0
2022-07-01 14:00:00,222.41,222.57,222.39,222.42,4941.0,209.5274,209.6782,209.5086,209.5368,4941.0
2022-07-01 14:05:00,222.42,222.68,222.19,222.3,6214.0,209.5368,209.7818,209.3202,209.4238,6214.0
2022-07-01 14:10:00,222.39,222.46,222.24,222.34,1900.0,209.5086,209.5745,209.3673,209.4615,1900.0
2022-07-01 14:15:00,222.71,223.09,222.6,223.09,8503.0,209.81,210.168,209.7064,210.168,8503.0
2022-07-01 14:20:00,223.08,223.5,223.07,223.5,2720.0,210.1586,210.5543,210.1492,210.5543,2720.0
2022-07-01 14:25:00,223.52,223.52,223.12,223.16,3233.0,210.5731,210.5731,210.1963,210.234,3233.0
2022-07-01 14:30:00,223.21,223.57,223.21,223.57,1900.0,210.2811,210.6202,210.2811,210.6202,1900.0
2022-07-01 14:35:00,223.5,223.61,223.34,223.54,4048.0,210.5543,210.6579,210.4036,210.592,4048.0
2022-07-01 14:40:00,223.55,223.55,223.22,223.22,2001.0,210.6014,210.6014,210.2905,210.2905,2001.0
2022-07-01 14:45:00,223.27,223.49,223.27,223.49,6889.0,210.3376,210.5449,210.3376,210.5449,6889.0
2022-07-01 14:50:00,223.57,223.61,223.23,223.28,2337.0,210.6202,210.6579,210.2999,210.347,2337.0
2022-07-01 14:55:00,223.36,223.53,223.25,223.5,3584.0,210.4224,210.5826,210.3188,210.5543,3584.0
2022-07-01 15:00:00,223.55,223.73,223.2,223.37,3565.0,210.6014,210.771,210.2717,210.4318,3565.0
2022-07-01 15:05:00,223.34,223.96,223.34,223.96,2904.0,210.4036,210.9876,210.4036,210.9876,2904.0
2022-07-01 15:10:00,223.89,224.17,223.84,224.17,4628.0,210.9217,211.1855,210.8746,211.1855,4628.0
2022-07-01 15:15:00,224.16,224.19,223.88,223.88,6647.0,211.1761,211.2043,210.9123,210.9123,6647.0
2022-07-01 15:20:00,223.88,223.92,223.64,223.89,5273.0,210.9123,210.95,210.6862,210.9217,5273.0
2022-07-01 15:25:00,223.93,223.93,223.64,223.67,5618.0,210.9594,210.9594,210.6862,210.7144,5618.0
2022-07-01 15:30:00,223.74,224.06,223.7,224.03,3932.0,210.7804,211.0819,210.7427,211.0536,3932.0
2022-07-01 15:35:00,223.98,224.32,223.97,224.32,4679.0,211.0065,211.3268,210.9971,211.3268,4679.0
2022-07-01 15:40:00,224.38,224.48,224.29,224.36,7047.0,211.3833,211.4775,211.2985,211.3645,7047.0
2022-07-01 15:45:00,224.31,224.46,224.18,224.3,4614.0,211.3174,211.4587,211.1949,211.308,4614.0
2022-07-01 15:50:00,224.34,224.4,223.65,223.93,8023.0,211.3456,211.4022,210.6956,210.9594,8023.0
2022-07-01 15:55:00,223.88,224.18,223.71,223.85,36374.0,210.9123,211.1949,210.7521,210.884,36374.0
2022-07-05 09:30:00,220.21,221.04,218.4,218.48,37694.0,207.4549,208.2368,205.7497,205.8251,37694.0
2022-07-05 09:35:00,218.42,218.89,217.26,217.27,10779.0,205.7685,206.2113,204.6757,204.6851,10779.0
2022-07-05 09:40:00,217.45,217.63,217.1,217.16,10702.0,204.8547,205.0243,204.525,204.5815,10702.0
2022-07-05 09:45:00,217.16,217.7,216.93,216.94,11280.0,204.5815,205.0902,204.3648,204.3743,11280.0
2022-07-05 09:50:00,216.99,217.18,216.21,216.21,12563.0,204.4214,204.6004,203.6865,203.6865,12563.0
2022-07-05 09:55:00,216.15,216.15,214.66,214.89,18434.0,203.63,203.63,202.2263,202.443,18434.0
2022-07-05 10:00:00,214.98,214.98,214.16,214.76,13384.0,202.5278,202.5278,201.7553,202.3205,13384.0
2022-07-05 10:05:00,214.68,214.73,213.33,213.75,14436.0,202.2452,202.2923,200.9734,201.369,14436.0
2022-07-05 10:10:00,213.75,214.7,213.66,214.43,18259.0,201.369,202.264,201.2842,202.0096,18259.0
2022-07-05 10:15:00,214.4,214.51,213.61,213.76,18489.0,201.9814,202.085,201.2371,201.3785,18489.0
2022-07-05 10:20:00,213.79,213.94,212.5,212.52,25251.0,201.4067,201.548,200.1914,200.2103,25251.0
2022-07-05 10:25:00,212.52,212.97,212.01,212.01,5364.0,200.2103,200.6342,199.7298,199.7298,5364.0
2022-07-05 10:30:00,212.09,212.34,211.84,211.84,14232.0,199.8052,200.0407,199.5697,199.5697,14232.0
2022-07-05 10:35:00,211.81,213.01,211.74,212.63,10443.0,199.5414,200.6719,199.4755,200.3139,10443.0
2022-07-05 10:40:00,212.62,212.79,211.44,211.63,9780.0,200.3045,200.4646,199.1928,199.3718,9780.0
2022-07-05 10:45:00,211.38,211.77,211.02,211.73,11610.0,199.1363,199.5037,198.7972,199.466,11610.0
2022-07-05 10:50:00,211.8,211.9,210.85,210.85,19294.0,199.532,199.6262,198.637,198.637,19294.0
2022-07-05 10:55:00,210.86,211.4,210.76,211.3,11939.0,198.6464,199.1552,198.5522,199.0609,11939.0
2022-07-05 11:00:00,211.3,211.3,210.52,210.95,7095.0,199.0609,199.0609,198.3261,198.7312,7095.0
2022-07-05 11:05:00,210.75,211.28,210.67,211.28,24363.0,198.5428,199.0421,198.4674,199.0421,24363.0
2022-07-05 11:10:00,211.26,211.4,210.93,210.96,6653.0,199.0233,199.1552,198.7124,198.7406,6653.0
2022-07-05 11:15:00,211.01,211.63,211.01,211.28,7612.0,198.7877,199.3718,198.7877,199.0421,7612.0
2022-07-05 11:20:00,211.28,211.57,210.94,211.22,14698.0,199.0421,199.3153,198.7218,198.9856,14698.0
2022-07-05 11:25:00,211.2,211.41,211.09,211.17,4304.0,198.9667,199.1646,198.8631,198.9385,4304.0
2022-07-05 11:30:00,211.14,211.43,211.07,211.23,5526.0,198.9102,199.1834,198.8443,198.995,5526.0
2022-07-05 11:35:00,211.23,211.45,211.09,211.25,8212.0,198.995,199.2023,198.8631,199.0138,8212.0
2022-07-05 11:40:00,211.25,211.8,211.25,211.71,4941.0,199.0138,199.532,199.0138,199.4472,4941.0
2022-07-05 11:45:00,211.68,211.79,211.36,211.55,22161.0,199.4189,199.5226,199.1175,199.2965,22161.0
2022-07-05 11:50:00,211.58,211.72,211.28,211.54,5817.0,199.3247,199.4566,199.0421,199.287,5817.0
2022-07-05 11:55:00,211.51,211.72,211.28,211.3,7069.0,199.2588,199.4566,199.0421,199.0609,7069.0
2022-07-05 12:00:00,211.36,211.75,211.34,211.49,6594.0,199.1175,199.4849,199.0986,199.2399,6594.0
2022-07-05 12:05:00,211.5,211.74,211.46,211.54,23179.0,199.2494,199.4755,199.2117,199.287,23179.0
2022-07-05 12:10:00,211.56,211.72,210.53,210.74,13589.0,199.3059,199.4566,198.3355,198.5334,13589.0
2022-07-05 12:15:00,210.54,210.57,210.18,210.38,4373.0,198.345,198.3732,198.0058,198.1942,4373.0
2022-07-05 12:20:00,210.4,210.97,210.13,210.94,6155.0,198.2131,198.7501,197.9587,198.7218,6155.0
2022-07-05 12:25:00,210.95,211.21,210.71,210.83,4268.0,198.7312,198.9762,198.5051,198.6182,4268.0
2022-07-05 12:30:00,210.86,210.89,210.43,210.54,13566.0,198.6464,198.6747,198.2413,198.345,13566.0
2022-07-05 12:35:00,210.55,210.77,210.34,210.52,7278.0,198.3544,198.5616,198.1566,198.3261,7278.0
2022-07-05 12:40:00,210.74,210.83,210.18,210.24,3986.0,198.5334,198.6182,198.0058,198.0623,3986.0
2022-07-05 12:45:00,210.19,210.19,209.84,210.01,6011.0,198.0152,198.0152,197.6855,197.8457,6011.0
2022-07-05 12:50:00,209.95,210.28,209.95,210.21,9471.0,197.7891,198.1,197.7891,198.0341,9471.0
2022-07-05 12:55:00,210.19,210.38,210.17,210.3,4135.0,198.0152,198.1942,197.9964,198.1189,4135.0
2022-07-05 13:00:00,210.28,210.85,210.28,210.85,5697.0,198.1,198.637,198.1,198.637,5697.0
2022-07-05 13:05:00,210.92,210.92,210.39,210.63,3897.0,198.703,198.703,198.2037,198.4298,3897.0
2022-07-05 13:10:00,210.65,210.94,210.65,210.85,5014.0,198.4486,198.7218,198.4486,198.637,5014.0
2022-07-05 13:15:00,210.97,211.33,210.89,211.2,7475.0,198.7501,199.0892,198.6747,198.9667,7475.0
2022-07-05 13:20:00,211.24,211.47,211.03,211.1,5432.0,199.0044,199.2211,198.8066,198.8725,5432.0
2022-07-05 13:25:00,211.08,211.31,210.89,210.89,14478.0,198.8537,199.0704,198.6747,198.6747,14478.0
2022-07-05 13:30:00,210.83,210.93,210.61,210.81,6625.0,198.6182,198.7124,198.4109,198.5993,6625.0
2022-07-05 13:35:00,210.98,211.25,210.91,211.25,8279.0,198.7595,199.0138,198.6935,199.0138,8279.0
2022-07-05 13:40:00,211.3,211.45,211.08,211.15,5889.0,199.0609,199.2023,198.8537,198.9196,5889.0
2022-07-05 13:45:00,211.16,211.19,210.63,210.89,6777.0,198.9291,198.9573,198.4298,198.6747,6777.0
2022-07-05 13:50:00,211.06,211.37,211.03,211.26,7466.0,198.8348,199.1269,198.8066,199.0233,7466.0
2022-07-05 13:55:00,211.28,211.32,211.08,211.17,4662.0,199.0421,199.0798,198.8537,198.9385,4662.0
2022-07-05 14:00:00,211.15,211.79,211.06,211.68,9659.0,198.9196,199.5226,198.8348,199.4189,9659.0
2022-07-05 14:05:00,211.77,211.77,211.41,211.55,3704.0,199.5037,199.5037,199.1646,199.2965,3704.0
2022-07-05 14:10:00,211.59,212.03,211.59,211.75,10234.0,199.3341,199.7487,199.3341,199.4849,10234.0
2022-07-05 14:15:00,211.7,211.76,211.36,211.73,8625.0,199.4378,199.4943,199.1175,199.466,8625.0
2022-07-05 14:20:00,211.74,212.04,211.53,212.04,10975.0,199.4755,199.7581,199.2776,199.7581,10975.0
2022-07-05 14:25:00,212.08,212.43,212.08,212.35,6496.0,199.7958,200.1255,199.7958,200.0501,6496.0
2022-07-05 14:30:00,212.4,212.91,212.4,212.67,10238.0,200.0972,200.5777,200.0972,200.3516,10238.0
2022-07-05 14:35:00,212.58,212.97,212.54,212.96,4225.0,200.2668,200.6342,200.2291,200.6248,4225.0
2022-07-05 14:40:00,212.93,213.0,212.54,212.62,10742.0,200.5965,200.6625,200.2291,200.3045,10742.0
2022-07-05 14:45:00,212.56,212.68,211.84,211.84,8245.0,200.248,200.361,199.5697,199.5697,8245.0
2022-07-05 14:50:00,211.9,212.4,211.84,212.37,15887.0,199.6262,200.0972,199.5697,200.069,15887.0
2022-07-05 14:55:00,212.36,212.47,212.22,212.39,4955.0,200.0595,200.1632,199.9277,200.0878,4955.0
2022-07-05 15:00:00,212.28,212.37,212.19,212.36,3641.0,199.9842,200.069,199.8994,200.0595,3641.0
2022-07-05 15:05:00,212.41,212.87,212.41,212.87,4823.0,200.1067,200.54,200.1067,200.54,4823.0
2022-07-05 15:10:00,212.9,213.28,212.9,213.28,3977.0,200.5683,200.9263,200.5683,200.9263,3977.0
2022-07-05 15:15:00,213.26,213.36,212.82,212.85,6379.0,200.9074,201.0016,200.4929,200.5212,6379.0
2022-07-05 15:20:00,212.81,213.68,212.81,213.46,12533.0,200.4835,201.3031,200.4835,201.0958,12533.0
2022-07-05 15:25:00,213.45,213.63,213.32,213.41,17078.0,201.0864,201.256,200.9639,201.0487,17078.0
2022-07-05 15:30:00,213.44,213.66,213.31,213.66,9701.0,201.077,201.2842,200.9545,201.2842,9701.0
2022-07-05 15:35:00,213.76,213.81,213.21,213.33,14665.0,201.3785,201.4256,200.8603,200.9734,14665.0
2022-07-05 15:40:00,213.38,213.64,213.32,213.58,18460.0,201.0205,201.2654,200.9639,201.2089,18460.0
2022-07-05 15:45:00,213.58,214.03,213.43,214.03,21764.0,201.2089,201.6328,201.0676,201.6328,21764.0
2022-07-05 15:50:00,214.02,214.69,213.86,214.61,35717.0,201.6234,202.2546,201.4727,202.1792,35717.0
2022-07-05 15:55:00,214.56,214.79,214.21,214.54,91061.0,202.1321,202.3488,201.8024,202.1133,91061.0
2022-07-06 09:30:00,214.07,215.64,214.07,215.41,22546.0,201.6705,203.1496,201.6705,202.9329,22546.0
2022-07-06 09:35:00,215.71,216.37,215.64,215.64,3147.0,203.2155,203.8373,203.1496,203.1496,3147.0
2022-07-06 09:40:00,215.48,215.98,215.4,215.61,3728.0,202.9988,203.4699,202.9235,203.1213,3728.0
2022-07-06 09:45:00,215.42,215.76,215.25,215.75,4556.0,202.9423,203.2626,202.7822,203.2532,4556.0
2022-07-06 09:50:00,215.73,215.73,215.35,215.45,5070.0,203.2343,203.2343,202.8764,202.9706,5070.0
2022-07-06 09:55:00,215.35,215.35,214.92,214.92,9271.0,202.8764,202.8764,202.4713,202.4713,9271.0
2022-07-06 10:00:00,214.95,215.49,214.75,215.45,3939.0,202.4995,203.0083,202.3111,202.9706,3939.0
2022-07-06 10:05:00,215.31,216.5,215.31,216.18,8397.0,202.8387,203.9597,202.8387,203.6583,8397.0
2022-07-06 10:10:00,215.99,216.01,215.27,215.53,11281.0,203.4793,203.4981,202.801,203.0459,11281.0
2022-07-06 10:15:00,215.69,215.9,215.45,215.77,4790.0,203.1967,203.3945,202.9706,203.272,4790.0
2022-07-06 10:20:00,216.0,216.45,215.83,216.36,4900.0,203.4887,203.9126,203.3286,203.8279,4900.0
2022-07-06 10:25:00,216.3,217.0,216.24,216.94,4133.0,203.7713,204.4308,203.7148,204.3743,4133.0
2022-07-06 10:30:00,216.97,216.97,216.49,216.63,5283.0,204.4025,204.4025,203.9503,204.0822,5283.0
2022-07-06 10:35:00,216.58,216.58,216.21,216.3,6404.0,204.0351,204.0351,203.6865,203.7713,6404.0
2022-07-06 10:40:00,216.24,216.62,216.24,216.36,7850.0,203.7148,204.0728,203.7148,203.8279,7850.0
2022-07-06 10:45:00,216.3,216.38,215.68,215.7,2618.0,203.7713,203.8467,203.1872,203.2061,2618.0
2022-07-06 10:50:00,215.53,215.93,215.31,215.57,5731.0,203.0459,203.4228,202.8387,203.0836,5731.0
2022-07-06 10:55:00,215.58,216.05,215.49,215.84,3463.0,203.093,203.5358,203.0083,203.338,3463.0
2022-07-06 11:00:00,215.78,215.91,215.48,215.48,3823.0,203.2815,203.4039,202.9988,202.9988,3823.0
2022-07-06 11:05:00,215.47,215.47,214.67,214.86,22414.0,202.9894,202.9894,202.2357,202.4147,22414.0
2022-07-06 11:10:00,214.69,214.86,214.45,214.81,1736.0,202.2546,202.4147,202.0285,202.3676,1736.0
2022-07-06 11:15:00,214.99,215.18,214.73,214.73,4825.0,202.5372,202.7162,202.2923,202.2923,4825.0
2022-07-06 11:20:00,214.74,215.32,214.71,215.32,1945.0,202.3017,202.8481,202.2734,202.8481,1945.0
2022-07-06 11:25:00,215.22,215.5,215.2,215.5,1300.0,202.7539,203.0177,202.735,203.0177,1300.0
2022-07-06 11:30:00,215.5,215.55,215.28,215.43,2997.0,203.0177,203.0648,202.8104,202.9517,2997.0
2022-07-06 11:35:00,215.53,215.97,215.53,215.73,1576.0,203.0459,203.4604,203.0459,203.2343,1576.0
2022-07-06 11:40:00,215.71,215.71,215.42,215.54,2797.0,203.2155,203.2155,202.9423,203.0554,2797.0
2022-07-06 11:45:00,215.45,215.8,215.45,215.74,3238.0,202.9706,203.3003,202.9706,203.2438,3238.0
2022-07-06 11:50:00,215.73,215.79,215.36,215.42,3307.0,203.2343,203.2909,202.8858,202.9423,3307.0
2022-07-06 11:55:00,215.41,216.12,215.4,216.12,3404.0,202.9329,203.6018,202.9235,203.6018,3404.0
2022-07-06 12:00:00,216.08,216.12,215.72,215.72,2303.0,203.5641,203.6018,203.2249,203.2249,2303.0
2022-07-06 12:05:00,215.77,216.07,215.68,215.76,3837.0,203.272,203.5547,203.1872,203.2626,3837.0
2022-07-06 12:10:00,215.67,216.09,215.67,216.04,1986.0,203.1778,203.5735,203.1778,203.5264,1986.0
2022-07-06 12:15:00,216.15,216.24,216.02,216.02,2059.0,203.63,203.7148,203.5076,203.5076,2059.0
2022-07-06 12:20:00,215.96,216.04,215.63,215.63,2849.0,203.451,203.5264,203.1401,203.1401,2849.0
2022-07-06 12:25:00,215.68,215.83,215.59,215.82,1632.0,203.1872,203.3286,203.1025,203.3191,1632.0
2022-07-06 12:30:00,215.79,215.98,215.79,215.98,1721.0,203.2909,203.4699,203.2909,203.4699,1721.0
2022-07-06 12:35:00,215.97,216.06,215.83,215.83,1498.0,203.4604,203.5452,203.3286,203.3286,1498.0
2022-07-06 12:40:00,215.81,216.03,215.79,215.88,2903.0,203.3097,203.517,203.2909,203.3757,2903.0
2022-07-06 12:45:00,215.84,215.99,215.76,215.94,1500.0,203.338,203.4793,203.2626,203.4322,1500.0
2022-07-06 12:50:00,216.06,216.1,215.94,215.98,1416.0,203.5452,203.5829,203.4322,203.4699,1416.0
2022-07-06 12:55:00,216.04,216.29,216.04,216.25,1350.0,203.5264,203.7619,203.5264,203.7242,1350.0
2022-07-06 13:00:00,216.35,216.59,216.35,216.52,3087.0,203.8184,204.0445,203.8184,203.9786,3087.0
2022-07-06 13:05:00,216.5,216.92,216.5,216.73,4093.0,203.9597,204.3554,203.9597,204.1764,4093.0
2022-07-06 13:10:00,216.72,216.79,216.57,216.57,1014.0,204.167,204.233,204.0257,204.0257,1014.0
2022-07-06 13:15:00,216.58,216.78,216.48,216.75,3621.0,204.0351,204.2235,203.9409,204.1953,3621.0
2022-07-06 13:20:00,216.79,216.99,216.73,216.86,6045.0,204.233,204.4214,204.1764,204.2989,6045.0
2022-07-06 13:25:00,216.89,217.07,216.86,217.04,3255.0,204.3272,204.4967,204.2989,204.4685,3255.0
2022-07-06 13:30:00,216.99,217.38,216.97,217.36,5280.0,204.4214,204.7888,204.4025,204.7699,5280.0
2022-07-06 13:35:00,217.43,217.47,217.17,217.4,5940.0,204.8359,204.8736,204.5909,204.8076,5940.0
2022-07-06 13:40:00,217.42,217.49,217.35,217.4,3617.0,204.8265,204.8924,204.7605,204.8076,3617.0
2022-07-06 13:45:00,217.48,217.67,217.46,217.67,3825.0,204.883,205.062,204.8641,205.062,3825.0
2022-07-06 13:50:00,217.61,217.77,217.58,217.71,3120.0,205.0055,205.1562,204.9772,205.0997,3120.0
2022-07-06 13:55:00,217.71,217.79,217.62,217.78,6725.0,205.0997,205.175,205.0149,205.1656,6725.0
2022-07-06 14:00:00,217.66,218.01,217.41,217.67,14215.0,205.0526,205.3823,204.817,205.062,14215.0
2022-07-06 14:05:00,217.75,218.15,217.75,217.98,5190.0,205.1373,205.5142,205.1373,205.354,5190.0
2022-07-06 14:10:00,217.88,218.37,217.55,218.24,5884.0,205.2598,205.7214,204.9489,205.599,5884.0
2022-07-06 14:15:00,218.2,218.25,218.06,218.15,3309.0,205.5613,205.6084,205.4294,205.5142,3309.0
2022-07-06 14:20:00,218.25,218.35,218.09,218.2,3124.0,205.6084,205.7026,205.4577,205.5613,3124.0
2022-07-06 14:25:00,218.24,219.12,218.0,219.11,6211.0,205.599,206.428,205.3729,206.4186,6211.0
2022-07-06 14:30:00,219.4,220.0,219.14,219.82,6089.0,206.6918,207.257,206.4468,207.0874,6089.0
2022-07-06 14:35:00,219.88,220.33,219.68,220.32,4893.0,207.144,207.5679,206.9556,207.5585,4893.0
2022-07-06 14:40:00,220.33,220.71,220.26,220.4,4934.0,207.5679,207.9259,207.502,207.6339,4934.0
2022-07-06 14:45:00,220.41,220.49,219.7,219.83,8409.0,207.6433,207.7186,206.9744,207.0969,8409.0
2022-07-06 14:50:00,219.77,219.96,219.61,219.9,7220.0,207.0403,207.2193,206.8896,207.1628,7220.0
2022-07-06 14:55:00,219.8,220.15,219.79,219.98,3657.0,207.0686,207.3983,207.0592,207.2382,3657.0
2022-07-06 15:00:00,219.99,219.99,219.47,219.63,7282.0,207.2476,207.2476,206.7577,206.9085,7282.0
2022-07-06 15:05:00,219.63,219.95,219.57,219.91,6316.0,206.9085,207.2099,206.8519,207.1722,6316.0
2022-07-06 15:10:00,219.94,220.23,219.93,220.23,4506.0,207.2005,207.4737,207.1911,207.4737,4506.0
2022-07-06 15:15:00,220.18,220.25,219.92,220.02,6976.0,207.4266,207.4925,207.1817,207.2759,6976.0
2022-07-06 15:20:00,219.97,220.02,219.71,219.95,8663.0,207.2288,207.2759,206.9838,207.2099,8663.0
2022-07-06 15:25:00,219.98,220.04,219.74,219.86,5260.0,207.2382,207.2947,207.0121,207.1251,5260.0
2022-07-06 15:30:00,219.79,219.88,219.68,219.85,5817.0,207.0592,207.144,206.9556,207.1157,5817.0
2022-07-06 15:35:00,219.88,220.17,219.74,219.74,8605.0,207.144,207.4172,207.0121,207.0121,8605.0
2022-07-06 15:40:00,219.77,219.77,219.35,219.49,9246.0,207.0403,207.0403,206.6447,206.7766,9246.0
2022-07-06 15:45:00,219.42,219.73,219.32,219.41,21737.0,206.7106,207.0027,206.6164,206.7012,21737.0
2022-07-06 15:50:00,219.39,219.45,218.7,219.02,31831.0,206.6824,206.7389,206.0323,206.3338,31831.0
2022-07-06 15:55:00,219.09,219.78,219.02,219.47,86586.0,206.3997,207.0498,206.3338,206.7577,86586.0
2022-07-07 09:30:00,220.56,221.76,220.24,220.94,13488.0,207.7846,208.9151,207.4831,208.1426,13488.0
2022-07-07 09:35:00,220.89,221.08,220.41,220.42,8926.0,208.0955,208.2745,207.6433,207.6527,8926.0
2022-07-07 09:40:00,220.62,221.44,220.61,221.03,3755.0,207.8411,208.6136,207.8317,208.2274,3755.0
2022-07-07 09:45:00,221.0,221.4,220.76,221.27,5039.0,208.1991,208.5759,207.973,208.4535,5039.0
2022-07-07 09:50:00,221.25,221.8,221.19,221.48,6025.0,208.4346,208.9528,208.3781,208.6513,6025.0
2022-07-07 09:55:00,221.43,221.94,221.09,221.79,4784.0,208.6042,209.0846,208.2839,208.9433,4784.0
2022-07-07 10:00:00,221.71,221.93,220.98,220.99,4782.0,208.868,209.0752,208.1803,208.1897,4782.0
2022-07-07 10:05:00,220.89,221.0,219.58,219.58,7757.0,208.0955,208.1991,206.8613,206.8613,7757.0
2022-07-07 10:10:00,219.7,220.53,219.69,220.17,3084.0,206.9744,207.7563,206.965,207.4172,3084.0
2022-07-07 10:15:00,220.16,220.38,219.96,219.96,3827.0,207.4078,207.615,207.2193,207.2193,3827.0
2022-07-07 10:20:00,219.99,220.49,219.95,220.46,3159.0,207.2476,207.7186,207.2099,207.6904,3159.0
2022-07-07 10:25:00,220.6,220.71,220.31,220.71,3226.0,207.8223,207.9259,207.5491,207.9259,3226.0
2022-07-07 10:30:00,220.73,221.18,220.7,221.16,3376.0,207.9447,208.3687,207.9165,208.3498,3376.0
2022-07-07 10:35:00,221.16,221.22,220.85,220.96,4707.0,208.3498,208.4064,208.0578,208.1614,4707.0
2022-07-07 10:40:00,220.94,221.11,220.78,220.86,16744.0,208.1426,208.3027,207.9918,208.0672,16744.0
2022-07-07 10:45:00,220.86,221.43,220.75,221.32,5236.0,208.0672,208.6042,207.9636,208.5006,5236.0
2022-07-07 10:50:00,221.29,221.61,221.21,221.38,5338.0,208.4723,208.7738,208.3969,208.5571,5338.0
2022-07-07 10:55:00,221.36,221.4,220.77,220.91,3731.0,208.5382,208.5759,207.9824,208.1143,3731.0
2022-07-07 11:00:00,220.91,221.22,220.72,221.22,3954.0,208.1143,208.4064,207.9353,208.4064,3954.0
2022-07-07 11:05:00,221.22,221.38,221.08,221.24,4704.0,208.4064,208.5571,208.2745,208.4252,4704.0
2022-07-07 11:10:00,221.17,221.26,220.85,220.9,3070.0,208.3592,208.444,208.0578,208.1049,3070.0
2022-07-07 11:15:00,220.85,220.99,220.6,220.72,3072.0,208.0578,208.1897,207.8223,207.9353,3072.0
2022-07-07 11:20:00,220.61,220.61,219.87,220.44,3026.0,207.8317,207.8317,207.1345,207.6715,3026.0
2022-07-07 11:25:00,220.58,220.76,220.52,220.7,3328.0,207.8034,207.973,207.7469,207.9165,3328.0
2022-07-07 11:30:00,220.66,221.01,220.57,221.01,1610.0,207.8788,208.2085,207.794,208.2085,1610.0
2022-07-07 11:35:00,220.93,221.08,220.71,221.08,3993.0,208.1332,208.2745,207.9259,208.2745,3993.0
2022-07-07 11:40:00,220.97,220.97,220.71,220.77,4167.0,208.1708,208.1708,207.9259,207.9824,4167.0
2022-07-07 11:45:00,220.71,220.88,220.59,220.59,3982.0,207.9259,208.086,207.8128,207.8128,3982.0
2022-07-07 11:50:00,220.62,220.67,220.51,220.63,3395.0,207.8411,207.8882,207.7375,207.8505,3395.0
2022-07-07 11:55:00,220.61,220.85,220.61,220.84,2700.0,207.8317,208.0578,207.8317,208.0484,2700.0
2022-07-07 12:00:00,220.79,220.9,220.71,220.86,3415.0,208.0013,208.1049,207.9259,208.0672,3415.0
2022-07-07 12:05:00,220.86,221.09,220.83,220.88,3878.0,208.0672,208.2839,208.0389,208.086,3878.0
2022-07-07 12:10:00,220.94,220.94,220.49,220.93,4715.0,208.1426,208.1426,207.7186,208.1332,4715.0
2022-07-07 12:15:00,220.88,221.24,220.87,221.19,3080.0,208.086,208.4252,208.0766,208.3781,3080.0
2022-07-07 12:20:00,221.14,221.14,220.91,220.94,3552.0,208.331,208.331,208.1143,208.1426,3552.0
2022-07-07 12:25:00,220.93,221.12,220.78,220.78,4705.0,208.1332,208.3121,207.9918,207.9918,4705.0
2022-07-07 12:30:00,220.88,221.13,220.82,221.12,5369.0,208.086,208.3216,208.0295,208.3121,5369.0
2022-07-07 12:35:00,221.14,221.14,220.67,220.78,7056.0,208.331,208.331,207.8882,207.9918,7056.0
2022-07-07 12:40:00,220.78,221.11,220.78,220.81,4495.0,207.9918,208.3027,207.9918,208.0201,4495.0
2022-07-07 12:45:00,220.91,220.91,220.61,220.62,2508.0,208.1143,208.1143,207.8317,207.8411,2508.0
2022-07-07 12:50:00,220.59,220.61,220.19,220.2,4346.0,207.8128,207.8317,207.436,207.4454,4346.0
2022-07-07 12:55:00,220.13,220.45,220.09,220.31,3203.0,207.3795,207.681,207.3418,207.5491,3203.0
2022-07-07 13:00:00,220.36,220.55,220.24,220.28,2287.0,207.5962,207.7752,207.4831,207.5208,2287.0
2022-07-07 13:05:00,220.21,220.22,220.0,220.0,1857.0,207.4549,207.4643,207.257,207.257,1857.0
2022-07-07 13:10:00,219.98,220.05,219.73,219.74,2692.0,207.2382,207.3041,207.0027,207.0121,2692.0
2022-07-07 13:15:00,219.82,220.09,219.82,219.97,3797.0,207.0874,207.3418,207.0874,207.2288,3797.0
2022-07-07 13:20:00,219.85,219.98,219.37,219.37,3315.0,207.1157,207.2382,206.6635,206.6635,3315.0
2022-07-07 13:25:00,219.45,219.62,219.3,219.3,1730.0,206.7389,206.899,206.5976,206.5976,1730.0
2022-07-07 13:30:00,219.37,219.54,219.37,219.42,3577.0,206.6635,206.8237,206.6635,206.7106,3577.0
2022-07-07 13:35:00,219.44,219.82,219.44,219.65,11282.0,206.7295,207.0874,206.7295,206.9273,11282.0
2022-07-07 13:40:00,219.6,219.67,219.34,219.47,3525.0,206.8802,206.9461,206.6352,206.7577,3525.0
2022-07-07 13:45:00,219.44,219.54,219.44,219.48,1569.0,206.7295,206.8237,206.7295,206.7671,1569.0
2022-07-07 13:50:00,219.45,219.82,219.45,219.71,3721.0,206.7389,207.0874,206.7389,206.9838,3721.0
2022-07-07 13:55:00,219.76,219.81,219.65,219.65,3195.0,207.0309,207.078,206.9273,206.9273,3195.0
2022-07-07 14:00:00,219.68,220.1,219.68,219.9,2797.0,206.9556,207.3512,206.9556,207.1628,2797.0
2022-07-07 14:05:00,219.87,220.25,219.86,220.2,2258.0,207.1345,207.4925,207.1251,207.4454,2258.0
2022-07-07 14:10:00,220.21,220.38,220.17,220.2,2501.0,207.4549,207.615,207.4172,207.4454,2501.0
2022-07-07 14:15:00,220.28,220.28,220.01,220.2,6517.0,207.5208,207.5208,207.2664,207.4454,6517.0
2022-07-07 14:20:00,220.14,220.41,220.14,220.4,2638.0,207.3889,207.6433,207.3889,207.6339,2638.0
2022-07-07 14:25:00,220.45,220.57,220.36,220.57,1451.0,207.681,207.794,207.5962,207.794,1451.0
2022-07-07 14:30:00,220.6,220.7,220.46,220.48,2803.0,207.8223,207.9165,207.6904,207.7092,2803.0
2022-07-07 14:35:00,220.44,220.73,220.27,220.58,2130.0,207.6715,207.9447,207.5114,207.8034,2130.0
2022-07-07 14:40:00,220.61,220.62,220.1,220.22,5775.0,207.8317,207.8411,207.3512,207.4643,5775.0
2022-07-07 14:45:00,220.23,220.29,220.1,220.1,12775.0,207.4737,207.5302,207.3512,207.3512,12775.0
2022-07-07 14:50:00,220.09,220.68,220.07,220.58,9265.0,207.3418,207.8976,207.323,207.8034,9265.0
2022-07-07 14:55:00,220.59,220.96,220.59,220.96,6389.0,207.8128,208.1614,207.8128,208.1614,6389.0
2022-07-07 15:00:00,220.87,220.91,220.79,220.88,3385.0,208.0766,208.1143,208.0013,208.086,3385.0
2022-07-07 15:05:00,220.9,221.14,220.86,221.04,4996.0,208.1049,208.331,208.0672,208.2368,4996.0
2022-07-07 15:10:00,221.02,221.34,220.96,221.34,2345.0,208.2179,208.5194,208.1614,208.5194,2345.0
2022-07-07 15:15:00,221.36,221.4,221.15,221.2,4260.0,208.5382,208.5759,208.3404,208.3875,4260.0
2022-07-07 15:20:00,221.26,221.28,221.14,221.18,3499.0,208.444,208.4629,208.331,208.3687,3499.0
2022-07-07 15:25:00,221.22,221.35,221.15,221.19,5198.0,208.4064,208.5288,208.3404,208.3781,5198.0
2022-07-07 15:30:00,221.18,221.41,221.18,221.21,5453.0,208.3687,208.5853,208.3687,208.3969,5453.0
2022-07-07 15:35:00,221.18,221.24,220.54,220.66,4574.0,208.3687,208.4252,207.7657,207.8788,4574.0
2022-07-07 15:40:00,220.57,220.78,220.48,220.59,9848.0,207.794,207.9918,207.7092,207.8128,9848.0
2022-07-07 15:45:00,220.53,220.6,220.27,220.43,13067.0,207.7563,207.8223,207.5114,207.6621,13067.0
2022-07-07 15:50:00,220.48,220.66,219.98,220.23,53881.0,207.7092,207.8788,207.2382,207.4737,53881.0
2022-07-07 15:55:00,220.26,220.68,220.23,220.57,50661.0,207.502,207.8976,207.4737,207.794,50661.0
2022-07-08 09:30:00,221.28,222.15,220.09,220.49,23774.0,208.4629,209.2825,207.3418,207.7186,23774.0
2022-07-08 09:35:00,219.78,220.15,219.17,219.51,3513.0,207.0498,207.3983,206.4751,206.7954,3513.0
2022-07-08 09:40:00,219.15,219.91,218.75,219.77,6943.0,206.4563,207.1722,206.0794,207.0403,6943.0
2022-07-08 09:45:00,219.48,219.58,218.81,218.94,23214.0,206.7671,206.8613,206.1359,206.2584,23214.0
2022-07-08 09:50:00,218.81,218.87,218.61,218.66,11261.0,206.1359,206.1925,205.9475,205.9946,11261.0
2022-07-08 09:55:00,218.72,219.51,218.72,219.25,11312.0,206.0512,206.7954,206.0512,206.5505,11312.0
2022-07-08 10:00:00,219.3,219.51,218.88,219.34,5427.0,206.5976,206.7954,206.2019,206.6352,5427.0
2022-07-08 10:05:00,219.25,219.81,218.96,219.71,7619.0,206.5505,207.078,206.2773,206.9838,7619.0
2022-07-08 10:10:00,219.6,220.42,219.6,220.42,5302.0,206.8802,207.6527,206.8802,207.6527,5302.0
2022-07-08 10:15:00,220.48,220.66,219.92,220.19,5250.0,207.7092,207.8788,207.1817,207.436,5250.0
2022-07-08 10:20:00,220.21,220.27,219.99,220.0,2965.0,207.4549,207.5114,207.2476,207.257,2965.0
2022-07-08 10:25:00,220.2,220.89,220.19,220.76,5550.0,207.4454,208.0955,207.436,207.973,5550.0
2022-07-08 10:30:00,220.86,221.0,220.7,220.87,4293.0,208.0672,208.1991,207.9165,208.0766,4293.0
2022-07-08 10:35:00,220.8,220.96,220.7,220.74,3614.0,208.0107,208.1614,207.9165,207.9542,3614.0
2022-07-08 10:40:00,220.75,220.9,220.43,220.52,3373.0,207.9636,208.1049,207.6621,207.7469,3373.0
2022-07-08 10:45:00,220.52,220.75,220.44,220.56,2739.0,207.7469,207.9636,207.6715,207.7846,2739.0
2022-07-08 10:50:00,220.62,220.79,220.35,220.42,4251.0,207.8411,208.0013,207.5867,207.6527,4251.0
2022-07-08 10:55:00,220.29,220.67,220.28,220.67,3836.0,207.5302,207.8882,207.5208,207.8882,3836.0
2022-07-08 11:00:00,220.74,220.78,220.36,220.43,7348.0,207.9542,207.9918,207.5962,207.6621,7348.0
2022-07-08 11:05:00,220.41,220.6,220.27,220.55,8406.0,207.6433,207.8223,207.5114,207.7752,8406.0
2022-07-08 11:10:00,220.51,220.79,220.44,220.53,6310.0,207.7375,208.0013,207.6715,207.7563,6310.0
2022-07-08 11:15:00,220.52,220.52,220.11,220.28,5645.0,207.7469,207.7469,207.3606,207.5208,5645.0
2022-07-08 11:20:00,220.33,220.47,220.23,220.23,4095.0,207.5679,207.6998,207.4737,207.4737,4095.0
2022-07-08 11:25:00,220.23,220.83,220.22,220.83,3790.0,207.4737,208.0389,207.4643,208.0389,3790.0
2022-07-08 11:30:00,220.81,220.87,220.75,220.83,4697.0,208.0201,208.0766,207.9636,208.0389,4697.0
2022-07-08 11:35:00,220.83,220.83,220.53,220.63,4402.0,208.0389,208.0389,207.7563,207.8505,4402.0
2022-07-08 11:40:00,220.69,220.77,220.59,220.74,3038.0,207.9071,207.9824,207.8128,207.9542,3038.0
2022-07-08 11:45:00,220.69,220.83,220.46,220.6,7394.0,207.9071,208.0389,207.6904,207.8223,7394.0
2022-07-08 11:50:00,220.61,220.83,220.55,220.56,2201.0,207.8317,208.0389,207.7752,207.7846,2201.0
2022-07-08 11:55:00,220.6,220.76,220.59,220.72,3019.0,207.8223,207.973,207.8128,207.9353,3019.0
2022-07-08 12:00:00,220.76,220.78,220.65,220.65,4366.0,207.973,207.9918,207.8694,207.8694,4366.0
2022-07-08 12:05:00,220.69,220.69,220.28,220.45,4032.0,207.9071,207.9071,207.5208,207.681,4032.0
2022-07-08 12:10:00,220.46,220.64,220.45,220.63,5874.0,207.6904,207.8599,207.681,207.8505,5874.0
2022-07-08 12:15:00,220.59,220.76,220.55,220.7,4542.0,207.8128,207.973,207.7752,207.9165,4542.0
2022-07-08 12:20:00,220.72,220.79,220.52,220.53,4183.0,207.9353,208.0013,207.7469,207.7563,4183.0
2022-07-08 12:25:00,220.53,220.57,220.28,220.47,2628.0,207.7563,207.794,207.5208,207.6998,2628.0
2022-07-08 12:30:00,220.48,220.67,220.48,220.6,4196.0,207.7092,207.8882,207.7092,207.8223,4196.0
2022-07-08 12:35:00,220.55,220.6,220.03,220.03,2641.0,207.7752,207.8223,207.2853,207.2853,2641.0
2022-07-08 12:40:00,219.99,220.11,219.79,220.11,3371.0,207.2476,207.3606,207.0592,207.3606,3371.0
2022-07-08 12:45:00,220.13,220.13,219.86,219.91,1101.0,207.3795,207.3795,207.1251,207.1722,1101.0
2022-07-08 12:50:00,219.85,219.85,219.34,219.52,2089.0,207.1157,207.1157,206.6352,206.8048,2089.0
2022-07-08 12:55:00,219.47,219.71,219.44,219.48,1275.0,206.7577,206.9838,206.7295,206.7671,1275.0
2022-07-08 13:00:00,219.32,219.46,219.32,219.33,2464.0,206.6164,206.7483,206.6164,206.6258,2464.0
2022-07-08 13:05:00,219.34,219.58,219.26,219.58,2807.0,206.6352,206.8613,206.5599,206.8613,2807.0
2022-07-08 13:10:00,219.56,219.59,219.34,219.43,2935.0,206.8425,206.8708,206.6352,206.72,2935.0
2022-07-08 13:15:00,219.43,219.43,219.28,219.36,3551.0,206.72,206.72,206.5787,206.6541,3551.0
2022-07-08 13:20:00,219.38,219.58,219.38,219.51,3503.0,206.6729,206.8613,206.6729,206.7954,3503.0
2022-07-08 13:25:00,219.47,219.77,219.36,219.77,2600.0,206.7577,207.0403,206.6541,207.0403,2600.0
2022-07-08 13:30:00,219.78,220.22,219.74,220.18,5216.0,207.0498,207.4643,207.0121,207.4266,5216.0
2022-07-08 13:35:00,220.12,220.18,219.95,220.14,6828.0,207.3701,207.4266,207.2099,207.3889,6828.0
2022-07-08 13:40:00,220.09,220.1,219.89,219.92,2646.0,207.3418,207.3512,207.1534,207.1817,2646.0
2022-07-08 13:45:00,219.79,219.99,219.76,219.95,4970.0,207.0592,207.2476,207.0309,207.2099,4970.0
2022-07-08 13:50:00,219.96,219.96,219.79,219.86,3000.0,207.2193,207.2193,207.0592,207.1251,3000.0
2022-07-08 13:55:00,219.86,219.96,219.71,219.92,4104.0,207.1251,207.2193,206.9838,207.1817,4104.0
2022-07-08 14:00:00,219.98,220.35,219.91,220.35,12378.0,207.2382,207.5867,207.1722,207.5867,12378.0
2022-07-08 14:05:00,220.4,220.62,220.4,220.47,5209.0,207.6339,207.8411,207.6339,207.6998,5209.0
2022-07-08 14:10:00,220.45,220.72,220.39,220.72,6234.0,207.681,207.9353,207.6244,207.9353,6234.0
2022-07-08 14:15:00,220.67,220.74,220.64,220.69,4788.0,207.8882,207.9542,207.8599,207.9071,4788.0
2022-07-08 14:20:00,220.72,221.0,220.72,220.88,4085.0,207.9353,208.1991,207.9353,208.086,4085.0
2022-07-08 14:25:00,220.95,221.24,220.95,221.16,3105.0,208.152,208.4252,208.152,208.3498,3105.0
2022-07-08 14:30:00,221.15,221.2,221.0,221.14,3767.0,208.3404,208.3875,208.1991,208.331,3767.0
2022-07-08 14:35:00,221.08,221.16,221.0,221.0,3255.0,208.2745,208.3498,208.1991,208.1991,3255.0
2022-07-08 14:40:00,221.01,221.28,221.0,221.28,4430.0,208.2085,208.4629,208.1991,208.4629,4430.0
2022-07-08 14:45:00,221.28,221.34,221.06,221.09,6824.0,208.4629,208.5194,208.2556,208.2839,6824.0
2022-07-08 14:50:00,221.14,221.19,220.95,220.99,4255.0,208.331,208.3781,208.152,208.1897,4255.0
2022-07-08 14:55:00,220.87,221.18,220.86,221.1,3408.0,208.0766,208.3687,208.0672,208.2933,3408.0
2022-07-08 15:00:00,221.11,221.57,221.11,221.51,4668.0,208.3027,208.7361,208.3027,208.6796,4668.0
2022-07-08 15:05:00,221.46,221.54,221.13,221.13,5409.0,208.6325,208.7078,208.3216,208.3216,5409.0
2022-07-08 15:10:00,221.16,221.49,221.16,221.45,8377.0,208.3498,208.6607,208.3498,208.623,8377.0
2022-07-08 15:15:00,221.48,221.48,221.2,221.27,6325.0,208.6513,208.6513,208.3875,208.4535,6325.0
2022-07-08 15:20:00,221.26,221.37,221.19,221.25,7512.0,208.444,208.5477,208.3781,208.4346,7512.0
2022-07-08 15:25:00,221.15,221.24,221.02,221.07,5409.0,208.3404,208.4252,208.2179,208.265,5409.0
2022-07-08 15:30:00,221.05,221.13,220.5,220.59,10691.0,208.2462,208.3216,207.7281,207.8128,10691.0
2022-07-08 15:35:00,220.61,220.88,220.5,220.76,13540.0,207.8317,208.086,207.7281,207.973,13540.0
2022-07-08 15:40:00,220.76,221.01,220.73,220.94,16177.0,207.973,208.2085,207.9447,208.1426,16177.0
2022-07-08 15:45:00,220.9,220.92,220.72,220.74,9503.0,208.1049,208.1237,207.9353,207.9542,9503.0
2022-07-08 15:50:00,220.56,220.92,220.47,220.87,34431.0,207.7846,208.1237,207.6998,208.0766,34431.0
2022-07-08 15:55:00,220.78,221.32,220.78,221.13,165291.0,207.9918,208.5006,207.9918,208.3216,165291.0
2022-07-11 09:30:00,219.68,221.05,219.68,220.81,24836.0,206.9556,208.2462,206.9556,208.0201,24836.0
2022-07-11 09:35:00,220.67,220.89,220.44,220.78,1620.0,207.8882,208.0955,207.6715,207.9918,1620.0
2022-07-11 09:40:00,220.5,221.19,220.4,221.19,3687.0,207.7281,208.3781,207.6339,208.3781,3687.0
2022-07-11 09:45:00,221.08,221.08,220.68,220.84,5215.0,208.2745,208.2745,207.8976,208.0484,5215.0
2022-07-11 09:50:00,221.31,221.86,221.31,221.75,3351.0,208.4911,209.0093,208.4911,208.9057,3351.0
2022-07-11 09:55:00,221.86,221.86,221.22,221.22,8885.0,209.0093,209.0093,208.4064,208.4064,8885.0
2022-07-11 10:00:00,221.31,221.42,220.67,220.95,4935.0,208.4911,208.5948,207.8882,208.152,4935.0
2022-07-11 10:05:00,220.92,220.92,220.5,220.55,3028.0,208.1237,208.1237,207.7281,207.7752,3028.0
2022-07-11 10:10:00,220.67,220.91,220.22,220.22,4095.0,207.8882,208.1143,207.4643,207.4643,4095.0
2022-07-11 10:15:00,220.27,220.35,219.62,219.62,3746.0,207.5114,207.5867,206.899,206.899,3746.0
2022-07-11 10:20:00,219.63,219.66,219.25,219.57,860.0,206.9085,206.9367,206.5505,206.8519,860.0
2022-07-11 10:25:00,219.38,219.56,219.15,219.26,2418.0,206.6729,206.8425,206.4563,206.5599,2418.0
2022-07-11 10:30:00,219.37,219.59,219.23,219.33,4442.0,206.6635,206.8708,206.5316,206.6258,4442.0
2022-07-11 10:35:00,219.51,219.59,219.35,219.59,3608.0,206.7954,206.8708,206.6447,206.8708,3608.0
2022-07-11 10:40:00,219.46,219.83,219.34,219.35,2319.0,206.7483,207.0969,206.6352,206.6447,2319.0
2022-07-11 10:45:00,219.48,219.86,219.47,219.83,1700.0,206.7671,207.1251,206.7577,207.0969,1700.0
2022-07-11 10:50:00,219.78,220.0,219.7,219.98,2235.0,207.0498,207.257,206.9744,207.2382,2235.0
2022-07-11 10:55:00,219.78,219.79,219.06,219.06,1700.0,207.0498,207.0592,206.3715,206.3715,1700.0
2022-07-11 11:00:00,219.17,219.47,219.17,219.43,1200.0,206.4751,206.7577,206.4751,206.72,1200.0
2022-07-11 11:05:00,219.5,219.6,219.46,219.57,1531.0,206.786,206.8802,206.7483,206.8519,1531.0
2022-07-11 11:10:00,219.4,219.73,219.4,219.53,2148.0,206.6918,207.0027,206.6918,206.8142,2148.0
2022-07-11 11:15:00,219.78,219.78,219.65,219.73,2525.0,207.0498,207.0498,206.9273,207.0027,2525.0
2022-07-11 11:20:00,219.65,219.83,219.5,219.52,1300.0,206.9273,207.0969,206.786,206.8048,1300.0
2022-07-11 11:25:00,219.47,219.62,219.45,219.56,3913.0,206.7577,206.899,206.7389,206.8425,3913.0
2022-07-11 11:30:00,219.52,219.52,219.32,219.36,1110.0,206.8048,206.8048,206.6164,206.6541,1110.0
2022-07-11 11:35:00,219.62,219.62,219.27,219.38,2330.0,206.899,206.899,206.5693,206.6729,2330.0
2022-07-11 11:40:00,219.4,219.43,219.26,219.43,772.0,206.6918,206.72,206.5599,206.72,772.0
2022-07-11 11:45:00,219.32,219.32,219.09,219.09,992.0,206.6164,206.6164,206.3997,206.3997,992.0
2022-07-11 11:50:00,218.99,219.07,218.91,219.06,700.0,206.3055,206.3809,206.2302,206.3715,700.0
2022-07-11 11:55:00,219.1,219.22,218.95,219.22,1000.0,206.4091,206.5222,206.2678,206.5222,1000.0
2022-07-11 12:00:00,219.2,219.2,219.01,219.03,500.0,206.5034,206.5034,206.3244,206.3432,500.0
2022-07-11 12:05:00,219.02,219.03,218.87,219.03,775.0,206.3338,206.3432,206.1925,206.3432,775.0
2022-07-11 12:10:00,218.98,219.11,218.93,219.01,1133.0,206.2961,206.4186,206.249,206.3244,1133.0
2022-07-11 12:15:00,219.06,219.11,218.98,219.07,500.0,206.3715,206.4186,206.2961,206.3809,500.0
2022-07-11 12:20:00,218.97,219.18,218.8,219.18,2342.0,206.2867,206.4845,206.1265,206.4845,2342.0
2022-07-11 12:25:00,219.08,219.39,219.02,219.29,1000.0,206.3903,206.6824,206.3338,206.5881,1000.0
2022-07-11 12:30:00,219.34,219.45,219.27,219.45,830.0,206.6352,206.7389,206.5693,206.7389,830.0
2022-07-11 12:35:00,219.62,219.67,219.55,219.66,944.0,206.899,206.9461,206.8331,206.9367,944.0
2022-07-11 12:40:00,219.77,219.81,219.76,219.76,400.0,207.0403,207.078,207.0309,207.0309,400.0
2022-07-11 12:45:00,219.56,219.74,219.53,219.54,1665.0,206.8425,207.0121,206.8142,206.8237,1665.0
2022-07-11 12:50:00,219.6,219.65,219.35,219.65,2984.0,206.8802,206.9273,206.6447,206.9273,2984.0
2022-07-11 12:55:00,219.85,219.86,219.66,219.67,1484.0,207.1157,207.1251,206.9367,206.9461,1484.0
2022-07-11 13:00:00,219.7,219.98,219.7,219.98,1600.0,206.9744,207.2382,206.9744,207.2382,1600.0
2022-07-11 13:05:00,219.88,219.93,219.57,219.88,4905.0,207.144,207.1911,206.8519,207.144,4905.0
2022-07-11 13:10:00,220.05,220.05,219.96,219.99,689.0,207.3041,207.3041,207.2193,207.2476,689.0
2022-07-11 13:15:00,219.99,220.07,219.96,220.05,1823.0,207.2476,207.323,207.2193,207.3041,1823.0
2022-07-11 13:20:00,220.04,220.12,219.97,220.08,2739.0,207.2947,207.3701,207.2288,207.3324,2739.0
2022-07-11 13:25:00,220.06,220.06,220.01,220.02,3293.0,207.3135,207.3135,207.2664,207.2759,3293.0
2022-07-11 13:30:00,219.96,220.35,219.96,220.24,2546.0,207.2193,207.5867,207.2193,207.4831,2546.0
2022-07-11 13:35:00,220.29,220.46,220.29,220.38,812.0,207.5302,207.6904,207.5302,207.615,812.0
2022-07-11 13:40:00,220.56,220.62,220.53,220.56,1353.0,207.7846,207.8411,207.7563,207.7846,1353.0
2022-07-11 13:45:00,220.57,220.57,220.48,220.49,1401.0,207.794,207.794,207.7092,207.7186,1401.0
2022-07-11 13:50:00,220.4,220.75,220.39,220.75,1146.0,207.6339,207.9636,207.6244,207.9636,1146.0
2022-07-11 13:55:00,220.66,220.75,220.58,220.58,717.0,207.8788,207.9636,207.8034,207.8034,717.0
2022-07-11 14:00:00,220.49,220.5,220.46,220.5,728.0,207.7186,207.7281,207.6904,207.7281,728.0
2022-07-11 14:05:00,220.43,220.45,220.26,220.4,2827.0,207.6621,207.681,207.502,207.6339,2827.0
2022-07-11 14:10:00,220.27,220.32,220.1,220.11,3199.0,207.5114,207.5585,207.3512,207.3606,3199.0
2022-07-11 14:15:00,220.21,220.21,220.01,220.04,1425.0,207.4549,207.4549,207.2664,207.2947,1425.0
2022-07-11 14:20:00,219.87,219.87,219.78,219.78,1062.0,207.1345,207.1345,207.0498,207.0498,1062.0
2022-07-11 14:25:00,219.83,219.83,219.62,219.68,1308.0,207.0969,207.0969,206.899,206.9556,1308.0
2022-07-11 14:30:00,219.71,219.78,219.61,219.68,1633.0,206.9838,207.0498,206.8896,206.9556,1633.0
2022-07-11 14:35:00,219.69,219.87,219.69,219.84,2615.0,206.965,207.1345,206.965,207.1063,2615.0
2022-07-11 14:40:00,219.89,220.2,219.89,220.2,2268.0,207.1534,207.4454,207.1534,207.4454,2268.0
2022-07-11 14:45:00,220.19,220.2,220.02,220.03,2512.0,207.436,207.4454,207.2759,207.2853,2512.0
2022-07-11 14:50:00,219.9,219.92,219.71,219.92,1446.0,207.1628,207.1817,206.9838,207.1817,1446.0
2022-07-11 14:55:00,219.82,219.82,219.62,219.67,1600.0,207.0874,207.0874,206.899,206.9461,1600.0
2022-07-11 15:00:00,219.65,219.74,219.59,219.62,1505.0,206.9273,207.0121,206.8708,206.899,1505.0
2022-07-11 15:05:00,219.56,219.82,219.55,219.77,2422.0,206.8425,207.0874,206.8331,207.0403,2422.0
2022-07-11 15:10:00,219.71,219.88,219.71,219.84,4121.0,206.9838,207.144,206.9838,207.1063,4121.0
2022-07-11 15:15:00,219.81,219.86,219.65,219.67,2150.0,207.078,207.1251,206.9273,206.9461,2150.0
2022-07-11 15:20:00,219.66,219.7,219.53,219.54,1751.0,206.9367,206.9744,206.8142,206.8237,1751.0
2022-07-11 15:25:00,219.47,219.74,219.4,219.72,2157.0,206.7577,207.0121,206.6918,206.9932,2157.0
2022-07-11 15:30:00,219.71,219.9,219.71,219.78,1700.0,206.9838,207.1628,206.9838,207.0498,1700.0
2022-07-11 15:35:00,219.73,219.84,219.53,219.68,6001.0,207.0027,207.1063,206.8142,206.9556,6001.0
2022-07-11 15:40:00,219.7,219.71,219.49,219.5,5287.0,206.9744,206.9838,206.7766,206.786,5287.0
2022-07-11 15:45:00,219.47,219.65,219.4,219.43,11629.0,206.7577,206.9273,206.6918,206.72,11629.0
2022-07-11 15:50:00,219.36,219.62,219.33,219.62,18319.0,206.6541,206.899,206.6258,206.899,18319.0
2022-07-11 15:55:00,219.58,219.98,219.56,219.85,36415.0,206.8613,207.2382,206.8425,207.1157,36415.0
2022-07-12 09:30:00,219.92,219.92,218.71,219.21,24325.0,207.1817,207.1817,206.0417,206.5128,24325.0
2022-07-12 09:35:00,219.35,219.64,219.28,219.44,925.0,206.6447,206.9179,206.5787,206.7295,925.0
2022-07-12 09:40:00,219.78,220.38,219.56,220.0,4159.0,207.0498,207.615,206.8425,207.257,4159.0
2022-07-12 09:45:00,220.1,220.88,220.1,220.77,2986.0,207.3512,208.086,207.3512,207.9824,2986.0
2022-07-12 09:50:00,220.72,221.0,220.51,220.63,2558.0,207.9353,208.1991,207.7375,207.8505,2558.0
2022-07-12 09:55:00,220.64,220.85,220.48,220.48,1651.0,207.8599,208.0578,207.7092,207.7092,1651.0
2022-07-12 10:00:00,220.4,220.49,219.66,219.67,5379.0,207.6339,207.7186,206.9367,206.9461,5379.0
2022-07-12 10:05:00,219.85,220.19,219.7,219.7,1695.0,207.1157,207.436,206.9744,206.9744,1695.0
2022-07-12 10:10:00,219.73,220.15,219.14,219.14,4000.0,207.0027,207.3983,206.4468,206.4468,4000.0
2022-07-12 10:15:00,219.35,219.65,219.12,219.3,2100.0,206.6447,206.9273,206.428,206.5976,2100.0
2022-07-12 10:20:00,219.41,219.53,219.25,219.25,983.0,206.7012,206.8142,206.5505,206.5505,983.0
2022-07-12 10:25:00,219.09,219.22,218.72,218.72,1783.0,206.3997,206.5222,206.0512,206.0512,1783.0
2022-07-12 10:30:00,218.62,218.71,218.39,218.55,2411.0,205.957,206.0417,205.7403,205.891,2411.0
2022-07-12 10:35:00,218.53,218.84,218.4,218.75,3700.0,205.8722,206.1642,205.7497,206.0794,3700.0
2022-07-12 10:40:00,219.01,219.22,218.75,219.21,1510.0,206.3244,206.5222,206.0794,206.5128,1510.0
2022-07-12 10:45:00,219.3,219.3,218.9,218.98,2721.0,206.5976,206.5976,206.2207,206.2961,2721.0
2022-07-12 10:50:00,219.01,219.2,218.98,219.03,5594.0,206.3244,206.5034,206.2961,206.3432,5594.0
2022-07-12 10:55:00,219.12,219.12,218.66,218.71,3765.0,206.428,206.428,205.9946,206.0417,3765.0
2022-07-12 11:00:00,218.53,219.01,218.53,219.01,2444.0,205.8722,206.3244,205.8722,206.3244,2444.0
2022-07-12 11:05:00,219.03,219.1,219.02,219.02,2170.0,206.3432,206.4091,206.3338,206.3338,2170.0
2022-07-12 11:10:00,219.19,219.33,219.08,219.33,2477.0,206.4939,206.6258,206.3903,206.6258,2477.0
2022-07-12 11:15:00,219.6,219.6,219.16,219.37,2103.0,206.8802,206.8802,206.4657,206.6635,2103.0
2022-07-12 11:20:00,219.36,219.53,219.16,219.53,5445.0,206.6541,206.8142,206.4657,206.8142,5445.0
2022-07-12 11:25:00,219.69,219.74,219.6,219.73,2179.0,206.965,207.0121,206.8802,207.0027,2179.0
2022-07-12 11:30:00,219.79,219.82,219.38,219.44,5000.0,207.0592,207.0874,206.6729,206.7295,5000.0
2022-07-12 11:35:00,219.37,219.43,219.24,219.24,2538.0,206.6635,206.72,206.541,206.541,2538.0
2022-07-12 11:40:00,219.27,219.46,219.19,219.46,1211.0,206.5693,206.7483,206.4939,206.7483,1211.0
2022-07-12 11:45:00,219.45,219.45,219.07,219.15,2628.0,206.7389,206.7389,206.3809,206.4563,2628.0
2022-07-12 11:50:00,219.16,219.16,218.89,218.97,2662.0,206.4657,206.4657,206.2113,206.2867,2662.0
2022-07-12 11:55:00,219.05,219.12,218.87,219.0,3196.0,206.362,206.428,206.1925,206.3149,3196.0
2022-07-12 12:00:00,219.09,219.09,218.64,218.64,5015.0,206.3997,206.3997,205.9758,205.9758,5015.0
2022-07-12 12:05:00,218.71,218.95,218.66,218.95,3141.0,206.0417,206.2678,205.9946,206.2678,3141.0
2022-07-12 12:10:00,218.95,219.38,218.95,219.16,2411.0,206.2678,206.6729,206.2678,206.4657,2411.0
2022-07-12 12:15:00,219.24,219.24,218.79,218.79,2900.0,206.541,206.541,206.1171,206.1171,2900.0
2022-07-12 12:20:00,218.97,219.14,218.97,219.04,1520.0,206.2867,206.4468,206.2867,206.3526,1520.0
2022-07-12 12:25:00,218.98,219.08,218.94,218.96,1003.0,206.2961,206.3903,206.2584,206.2773,1003.0
2022-07-12 12:30:00,219.0,219.2,218.97,219.2,3194.0,206.3149,206.5034,206.2867,206.5034,3194.0
2022-07-12 12:35:00,219.23,219.26,219.05,219.05,2491.0,206.5316,206.5599,206.362,206.362,2491.0
2022-07-12 12:40:00,219.16,219.23,219.11,219.19,3699.0,206.4657,206.5316,206.4186,206.4939,3699.0
2022-07-12 12:45:00,219.21,219.3,219.2,219.2,1819.0,206.5128,206.5976,206.5034,206.5034,1819.0
2022-07-12 12:50:00,219.26,219.44,219.26,219.39,4589.0,206.5599,206.7295,206.5599,206.6824,4589.0
2022-07-12 12:55:00,219.3,219.56,219.3,219.52,2420.0,206.5976,206.8425,206.5976,206.8048,2420.0
2022-07-12 13:00:00,219.61,219.61,219.0,219.13,1680.0,206.8896,206.8896,206.3149,206.4374,1680.0
2022-07-12 13:05:00,219.25,219.29,219.09,219.17,2108.0,206.5505,206.5881,206.3997,206.4751,2108.0
2022-07-12 13:10:00,219.07,219.09,218.92,218.92,1600.0,206.3809,206.3997,206.2396,206.2396,1600.0
2022-07-12 13:15:00,218.83,218.85,218.66,218.73,1900.0,206.1548,206.1736,205.9946,206.0606,1900.0
2022-07-12 13:20:00,218.72,218.86,218.7,218.82,1305.0,206.0512,206.1831,206.0323,206.1454,1305.0
2022-07-12 13:25:00,218.91,218.91,218.71,218.77,2207.0,206.2302,206.2302,206.0417,206.0983,2207.0
2022-07-12 13:30:00,218.83,218.92,218.73,218.74,3661.0,206.1548,206.2396,206.0606,206.07,3661.0
2022-07-12 13:35:00,218.68,218.91,218.67,218.75,3319.0,206.0135,206.2302,206.0041,206.0794,3319.0
2022-07-12 13:40:00,218.83,218.93,218.83,218.88,798.0,206.1548,206.249,206.1548,206.2019,798.0
2022-07-12 13:45:00,218.83,219.0,218.74,219.0,1347.0,206.1548,206.3149,206.07,206.3149,1347.0
2022-07-12 13:50:00,218.89,219.05,218.89,219.05,1348.0,206.2113,206.362,206.2113,206.362,1348.0
2022-07-12 13:55:00,219.18,219.18,218.89,218.9,1687.0,206.4845,206.4845,206.2113,206.2207,1687.0
2022-07-12 14:00:00,218.96,218.96,218.85,218.88,971.0,206.2773,206.2773,206.1736,206.2019,971.0
2022-07-12 14:05:00,218.84,218.91,218.77,218.91,1566.0,206.1642,206.2302,206.0983,206.2302,1566.0
2022-07-12 14:10:00,218.91,219.07,218.76,218.83,5091.0,206.2302,206.3809,206.0888,206.1548,5091.0
2022-07-12 14:15:00,218.83,219.04,218.8,218.96,3553.0,206.1548,206.3526,206.1265,206.2773,3553.0
2022-07-12 14:20:00,218.98,218.98,218.73,218.73,967.0,206.2961,206.2961,206.0606,206.0606,967.0
2022-07-12 14:25:00,218.74,218.77,218.65,218.72,2624.0,206.07,206.0983,205.9852,206.0512,2624.0
2022-07-12 14:30:00,218.77,218.78,218.5,218.5,4263.0,206.0983,206.1077,205.8439,205.8439,4263.0
2022-07-12 14:35:00,218.47,218.56,218.41,218.48,1345.0,205.8156,205.9004,205.7591,205.8251,1345.0
2022-07-12 14:40:00,218.35,218.43,218.23,218.24,2626.0,205.7026,205.778,205.5895,205.599,2626.0
2022-07-12 14:45:00,218.23,218.31,218.18,218.28,2961.0,205.5895,205.6649,205.5424,205.6366,2961.0
2022-07-12 14:50:00,218.24,218.31,217.78,218.0,4513.0,205.599,205.6649,205.1656,205.3729,4513.0
2022-07-12 14:55:00,218.0,218.0,217.69,217.74,2495.0,205.3729,205.3729,205.0808,205.1279,2495.0
2022-07-12 15:00:00,217.7,217.72,217.15,217.15,4212.0,205.0902,205.1091,204.5721,204.5721,4212.0
2022-07-12 15:05:00,217.18,217.23,217.01,217.02,2084.0,204.6004,204.6475,204.4402,204.4496,2084.0
2022-07-12 15:10:00,217.06,217.39,216.98,217.39,1763.0,204.4873,204.7982,204.4119,204.7982,1763.0
2022-07-12 15:15:00,217.39,217.39,217.08,217.19,2317.0,204.7982,204.7982,204.5062,204.6098,2317.0
2022-07-12 15:20:00,217.21,217.26,216.72,216.79,5045.0,204.6286,204.6757,204.167,204.233,5045.0
2022-07-12 15:25:00,216.75,217.02,216.69,216.75,2467.0,204.1953,204.4496,204.1387,204.1953,2467.0
2022-07-12 15:30:00,216.66,216.99,216.5,216.5,2035.0,204.1105,204.4214,203.9597,203.9597,2035.0
2022-07-12 15:35:00,216.45,216.46,216.14,216.38,5223.0,203.9126,203.9221,203.6206,203.8467,5223.0
2022-07-12 15:40:00,216.4,216.57,216.27,216.56,4334.0,203.8655,204.0257,203.7431,204.0163,4334.0
2022-07-12 15:45:00,216.5,216.8,216.5,216.59,9318.0,203.9597,204.2424,203.9597,204.0445,9318.0
2022-07-12 15:50:00,216.52,216.94,216.29,216.87,40374.0,203.9786,204.3743,203.7619,204.3083,40374.0
2022-07-12 15:55:00,216.86,216.98,216.53,216.63,79483.0,204.2989,204.4119,203.988,204.0822,79483.0
2022-07-13 09:30:00,213.63,215.25,213.63,215.25,22656.0,201.256,202.7822,201.256,202.7822,22656.0
2022-07-13 09:35:00,215.15,215.89,214.64,215.26,5463.0,202.6879,203.3851,202.2075,202.7916,5463.0
2022-07-13 09:40:00,215.72,215.9,215.3,215.41,2113.0,203.2249,203.3945,202.8293,202.9329,2113.0
2022-07-13 09:45:00,215.55,215.86,215.14,215.85,1450.0,203.0648,203.3568,202.6785,203.3474,1450.0
2022-07-13 09:50:00,215.98,216.32,215.62,216.09,3570.0,203.4699,203.7902,203.1307,203.5735,3570.0
2022-07-13 09:55:00,216.17,216.17,215.54,215.88,1962.0,203.6489,203.6489,203.0554,203.3757,1962.0
2022-07-13 10:00:00,215.97,216.04,215.23,215.93,4803.0,203.4604,203.5264,202.7633,203.4228,4803.0
2022-07-13 10:05:00,216.24,216.24,215.45,215.49,1205.0,203.7148,203.7148,202.9706,203.0083,1205.0
2022-07-13 10:10:00,215.45,215.76,215.13,215.3,1558.0,202.9706,203.2626,202.6691,202.8293,1558.0
2022-07-13 10:15:00,215.17,215.31,215.0,215.16,1457.0,202.7068,202.8387,202.5466,202.6974,1457.0
2022-07-13 10:20:00,214.8,214.88,214.51,214.61,3512.0,202.3582,202.4336,202.085,202.1792,3512.0
2022-07-13 10:25:00,214.56,215.0,214.44,214.91,3788.0,202.1321,202.5466,202.0191,202.4618,3788.0
2022-07-13 10:30:00,214.81,215.37,214.63,215.09,3170.0,202.3676,202.8952,202.1981,202.6314,3170.0
2022-07-13 10:35:00,215.18,215.48,215.03,215.39,1713.0,202.7162,202.9988,202.5749,202.914,1713.0
2022-07-13 10:40:00,215.45,215.65,215.1,215.4,4920.0,202.9706,203.159,202.6408,202.9235,4920.0
2022-07-13 10:45:00,215.44,215.53,214.95,215.11,6064.0,202.9611,203.0459,202.4995,202.6503,6064.0
2022-07-13 10:50:00,214.96,215.63,214.96,215.45,2000.0,202.5089,203.1401,202.5089,202.9706,2000.0
2022-07-13 10:55:00,215.45,215.64,215.29,215.43,6115.0,202.9706,203.1496,202.8198,202.9517,6115.0
2022-07-13 11:00:00,215.52,215.53,215.44,215.52,1100.0,203.0365,203.0459,202.9611,203.0365,1100.0
2022-07-13 11:05:00,215.58,215.99,215.48,215.57,2568.0,203.093,203.4793,202.9988,203.0836,2568.0
2022-07-13 11:10:00,215.63,215.77,215.42,215.58,2705.0,203.1401,203.272,202.9423,203.093,2705.0
2022-07-13 11:15:00,215.66,215.74,215.33,215.34,2571.0,203.1684,203.2438,202.8575,202.8669,2571.0
2022-07-13 11:20:00,215.41,215.49,215.26,215.32,2288.0,202.9329,203.0083,202.7916,202.8481,2288.0
2022-07-13 11:25:00,215.26,215.26,214.78,214.9,3653.0,202.7916,202.7916,202.3394,202.4524,3653.0
2022-07-13 11:30:00,214.97,215.25,214.9,215.15,3911.0,202.5184,202.7822,202.4524,202.6879,3911.0
2022-07-13 11:35:00,215.1,215.1,214.4,214.42,4251.0,202.6408,202.6408,201.9814,202.0002,4251.0
2022-07-13 11:40:00,214.46,215.02,214.45,214.92,2898.0,202.0379,202.5655,202.0285,202.4713,2898.0
2022-07-13 11:45:00,214.85,214.86,214.75,214.86,910.0,202.4053,202.4147,202.3111,202.4147,910.0
2022-07-13 11:50:00,214.9,215.33,214.89,214.99,2898.0,202.4524,202.8575,202.443,202.5372,2898.0
2022-07-13 11:55:00,214.92,215.11,214.88,214.93,1719.0,202.4713,202.6503,202.4336,202.4807,1719.0
2022-07-13 12:00:00,214.94,215.15,214.85,215.13,1978.0,202.4901,202.6879,202.4053,202.6691,1978.0
2022-07-13 12:05:00,214.98,215.17,214.97,215.17,1359.0,202.5278,202.7068,202.5184,202.7068,1359.0
2022-07-13 12:10:00,215.01,215.03,214.78,214.85,1895.0,202.5561,202.5749,202.3394,202.4053,1895.0
2022-07-13 12:15:00,214.96,215.09,214.88,215.09,1779.0,202.5089,202.6314,202.4336,202.6314,1779.0
2022-07-13 12:20:00,215.16,215.17,215.01,215.13,1002.0,202.6974,202.7068,202.5561,202.6691,1002.0
2022-07-13 12:25:00,215.14,215.28,215.09,215.23,2293.0,202.6785,202.8104,202.6314,202.7633,2293.0
2022-07-13 12:30:00,215.21,215.28,215.07,215.28,3608.0,202.7445,202.8104,202.6126,202.8104,3608.0
2022-07-13 12:35:00,215.25,215.35,215.22,215.35,2050.0,202.7822,202.8764,202.7539,202.8764,2050.0
2022-07-13 12:40:00,215.3,215.45,215.22,215.33,1400.0,202.8293,202.9706,202.7539,202.8575,1400.0
2022-07-13 12:45:00,215.41,215.52,215.24,215.5,1018.0,202.9329,203.0365,202.7727,203.0177,1018.0
2022-07-13 12:50:00,215.36,215.65,215.34,215.58,925.0,202.8858,203.159,202.8669,203.093,925.0
2022-07-13 12:55:00,215.71,215.77,215.5,215.77,1301.0,203.2155,203.272,203.0177,203.272,1301.0
2022-07-13 13:00:00,215.89,216.17,215.75,215.88,2020.0,203.3851,203.6489,203.2532,203.3757,2020.0
2022-07-13 13:05:00,215.89,216.05,215.79,215.83,3425.0,203.3851,203.5358,203.2909,203.3286,3425.0
2022-07-13 13:10:00,215.8,215.97,215.77,215.97,1859.0,203.3003,203.4604,203.272,203.4604,1859.0
2022-07-13 13:15:00,215.86,215.86,215.36,215.44,1687.0,203.3568,203.3568,202.8858,202.9611,1687.0
2022-07-13 13:20:00,215.42,215.47,215.29,215.34,1008.0,202.9423,202.9894,202.8198,202.8669,1008.0
2022-07-13 13:25:00,215.43,215.45,215.32,215.36,1836.0,202.9517,202.9706,202.8481,202.8858,1836.0
2022-07-13 13:30:00,215.35,215.48,215.27,215.48,4380.0,202.8764,202.9988,202.801,202.9988,4380.0
2022-07-13 13:35:00,215.42,215.42,214.83,214.83,2275.0,202.9423,202.9423,202.3865,202.3865,2275.0
2022-07-13 13:40:00,214.9,215.3,214.9,215.14,2445.0,202.4524,202.8293,202.4524,202.6785,2445.0
2022-07-13 13:45:00,215.25,215.26,215.01,215.08,4085.0,202.7822,202.7916,202.5561,202.622,4085.0
2022-07-13 13:50:00,215.1,215.18,214.97,215.0,4843.0,202.6408,202.7162,202.5184,202.5466,4843.0
2022-07-13 13:55:00,214.98,214.98,214.85,214.91,2596.0,202.5278,202.5278,202.4053,202.4618,2596.0
2022-07-13 14:00:00,214.77,214.77,214.0,214.0,4495.0,202.33,202.33,201.6046,201.6046,4495.0
2022-07-13 14:05:00,214.03,214.34,214.03,214.24,2521.0,201.6328,201.9249,201.6328,201.8307,2521.0
2022-07-13 14:10:00,214.22,214.72,214.2,214.72,1822.0,201.8118,202.2829,201.793,202.2829,1822.0
2022-07-13 14:15:00,214.63,214.64,214.31,214.64,1510.0,202.1981,202.2075,201.8966,202.2075,1510.0
2022-07-13 14:20:00,214.49,214.7,214.28,214.7,5025.0,202.0662,202.264,201.8683,202.264,5025.0
2022-07-13 14:25:00,214.63,214.92,214.52,214.9,2778.0,202.1981,202.4713,202.0944,202.4524,2778.0
2022-07-13 14:30:00,214.93,214.96,214.82,214.9,5235.0,202.4807,202.5089,202.3771,202.4524,5235.0
2022-07-13 14:35:00,214.9,214.94,214.69,214.9,4610.0,202.4524,202.4901,202.2546,202.4524,4610.0
2022-07-13 14:40:00,214.91,214.94,214.64,214.67,2275.0,202.4618,202.4901,202.2075,202.2357,2275.0
2022-07-13 14:45:00,214.78,214.85,214.62,214.62,3649.0,202.3394,202.4053,202.1886,202.1886,3649.0
2022-07-13 14:50:00,214.72,214.85,214.59,214.61,1520.0,202.2829,202.4053,202.1604,202.1792,1520.0
2022-07-13 14:55:00,214.67,214.83,214.3,214.78,6059.0,202.2357,202.3865,201.8872,202.3394,6059.0
2022-07-13 15:00:00,214.88,214.92,214.65,214.82,3278.0,202.4336,202.4713,202.2169,202.3771,3278.0
2022-07-13 15:05:00,214.77,214.77,214.34,214.46,3044.0,202.33,202.33,201.9249,202.0379,3044.0
2022-07-13 15:10:00,214.52,214.66,214.49,214.54,3749.0,202.0944,202.2263,202.0662,202.1133,3749.0
2022-07-13 15:15:00,214.5,214.62,214.45,214.58,3642.0,202.0756,202.1886,202.0285,202.151,3642.0
2022-07-13 15:20:00,214.51,214.64,214.48,214.6,2131.0,202.085,202.2075,202.0568,202.1698,2131.0
2022-07-13 15:25:00,214.51,214.59,214.44,214.54,5992.0,202.085,202.1604,202.0191,202.1133,5992.0
2022-07-13 15:30:00,214.58,214.58,214.15,214.16,6611.0,202.151,202.151,201.7459,201.7553,6611.0
2022-07-13 15:35:00,214.08,214.31,213.96,214.31,17535.0,201.6799,201.8966,201.5669,201.8966,17535.0
2022-07-13 15:40:00,214.31,214.35,213.77,213.83,11978.0,201.8966,201.9343,201.3879,201.4444,11978.0
2022-07-13 15:45:00,213.74,213.75,213.41,213.56,10716.0,201.3596,201.369,201.0487,201.19,10716.0
2022-07-13 15:50:00,213.46,213.82,213.24,213.68,25298.0,201.0958,201.435,200.8886,201.3031,25298.0
2022-07-13 15:55:00,213.68,213.93,213.32,213.34,72763.0,201.3031,201.5386,200.9639,200.9828,72763.0
2022-07-14 09:30:00,209.94,210.84,208.87,210.6,24693.0,197.7797,198.6276,196.7717,198.4015,24693.0
2022-07-14 09:35:00,210.85,210.88,209.48,209.48,12767.0,198.637,198.6653,197.3464,197.3464,12767.0
2022-07-14 09:40:00,209.48,209.61,208.76,209.1,7102.0,197.3464,197.4688,196.6681,196.9884,7102.0
2022-07-14 09:45:00,209.05,209.42,208.77,209.02,3852.0,196.9413,197.2898,196.6775,196.913,3852.0
2022-07-14 09:50:00,208.91,209.74,208.91,209.55,3360.0,196.8094,197.5913,196.8094,197.4123,3360.0
2022-07-14 09:55:00,209.65,209.82,209.08,209.08,9612.0,197.5065,197.6667,196.9695,196.9695,9612.0
2022-07-14 10:00:00,209.14,209.14,208.7,208.72,2947.0,197.0261,197.0261,196.6115,196.6304,2947.0
2022-07-14 10:05:00,208.73,209.27,208.71,209.26,2875.0,196.6398,197.1485,196.621,197.1391,2875.0
2022-07-14 10:10:00,209.02,209.48,208.88,209.17,13413.0,196.913,197.3464,196.7811,197.0543,13413.0
2022-07-14 10:15:00,209.24,209.51,208.99,209.15,3195.0,197.1203,197.3746,196.8847,197.0355,3195.0
2022-07-14 10:20:00,209.05,209.24,208.77,209.05,4699.0,196.9413,197.1203,196.6775,196.9413,4699.0
2022-07-14 10:25:00,209.14,209.62,209.11,209.14,3188.0,197.0261,197.4783,196.9978,197.0261,3188.0
2022-07-14 10:30:00,209.1,209.2,208.72,208.89,1775.0,196.9884,197.0826,196.6304,196.7905,1775.0
2022-07-14 10:35:00,208.82,209.07,208.71,209.0,2322.0,196.7246,196.9601,196.621,196.8942,2322.0
2022-07-14 10:40:00,209.01,209.06,208.9,209.06,1925.0,196.9036,196.9507,196.8,196.9507,1925.0
2022-07-14 10:45:00,209.03,209.03,208.69,208.82,2219.0,196.9224,196.9224,196.6021,196.7246,2219.0
2022-07-14 10:50:00,209.18,209.33,208.81,209.33,2289.0,197.0637,197.2051,196.7152,197.2051,2289.0
2022-07-14 10:55:00,209.26,209.26,208.64,208.72,6448.0,197.1391,197.1391,196.555,196.6304,6448.0
2022-07-14 11:00:00,208.95,209.27,208.68,208.9,3073.0,196.8471,197.1485,196.5927,196.8,3073.0
2022-07-14 11:05:00,209.08,209.35,209.02,209.35,1169.0,196.9695,197.2239,196.913,197.2239,1169.0
2022-07-14 11:10:00,209.37,209.48,209.28,209.44,926.0,197.2427,197.3464,197.158,197.3087,926.0
2022-07-14 11:15:00,209.36,209.36,209.06,209.34,4904.0,197.2333,197.2333,196.9507,197.2145,4904.0
2022-07-14 11:20:00,209.34,209.34,209.11,209.22,2921.0,197.2145,197.2145,196.9978,197.1014,2921.0
2022-07-14 11:25:00,209.02,209.44,208.94,209.29,1227.0,196.913,197.3087,196.8376,197.1674,1227.0
2022-07-14 11:30:00,209.42,209.53,209.08,209.42,12607.0,197.2898,197.3935,196.9695,197.2898,12607.0
2022-07-14 11:35:00,209.41,209.56,209.2,209.51,4866.0,197.2804,197.4217,197.0826,197.3746,4866.0
2022-07-14 11:40:00,209.54,209.99,209.51,209.94,7430.0,197.4029,197.8268,197.3746,197.7797,7430.0
2022-07-14 11:45:00,209.98,210.05,209.79,209.83,3622.0,197.8174,197.8833,197.6384,197.6761,3622.0
2022-07-14 11:50:00,209.79,210.24,209.69,210.0,3212.0,197.6384,198.0623,197.5442,197.8362,3212.0
2022-07-14 11:55:00,209.87,209.96,209.72,209.78,2413.0,197.7138,197.7986,197.5725,197.629,2413.0
2022-07-14 12:00:00,209.86,209.89,209.67,209.68,2901.0,197.7044,197.7326,197.5254,197.5348,2901.0
2022-07-14 12:05:00,209.6,209.6,209.44,209.44,863.0,197.4594,197.4594,197.3087,197.3087,863.0
2022-07-14 12:10:00,209.27,209.52,209.27,209.4,1720.0,197.1485,197.384,197.1485,197.271,1720.0
2022-07-14 12:15:00,209.54,209.7,209.44,209.56,9357.0,197.4029,197.5536,197.3087,197.4217,9357.0
2022-07-14 12:20:00,209.48,209.68,209.46,209.46,1417.0,197.3464,197.5348,197.3275,197.3275,1417.0
2022-07-14 12:25:00,209.37,209.4,208.89,209.0,6348.0,197.2427,197.271,196.7905,196.8942,6348.0
2022-07-14 12:30:00,209.0,209.0,208.76,208.76,4201.0,196.8942,196.8942,196.6681,196.6681,4201.0
2022-07-14 12:35:00,208.75,208.75,208.06,208.39,25462.0,196.6586,196.6586,196.0086,196.3195,25462.0
2022-07-14 12:40:00,208.29,208.29,208.04,208.28,4099.0,196.2253,196.2253,195.9898,196.2159,4099.0
2022-07-14 12:45:00,208.23,208.23,207.74,207.83,6041.0,196.1688,196.1688,195.7072,195.7919,6041.0
2022-07-14 12:50:00,207.7,208.0,207.69,207.79,4229.0,195.6695,195.9521,195.66,195.7543,4229.0
2022-07-14 12:55:00,207.81,208.04,207.8,208.0,1886.0,195.7731,195.9898,195.7637,195.9521,1886.0
2022-07-14 13:00:00,207.99,207.99,207.61,207.72,2623.0,195.9427,195.9427,195.5847,195.6883,2623.0
2022-07-14 13:05:00,207.64,207.8,207.64,207.78,1130.0,195.6129,195.7637,195.6129,195.7448,1130.0
2022-07-14 13:10:00,207.78,207.98,207.78,207.92,2442.0,195.7448,195.9332,195.7448,195.8767,2442.0
2022-07-14 13:15:00,207.92,208.4,207.84,208.33,3729.0,195.8767,196.3289,195.8014,196.263,3729.0
2022-07-14 13:20:00,208.42,208.42,208.2,208.33,800.0,196.3478,196.3478,196.1405,196.263,800.0
2022-07-14 13:25:00,208.22,208.22,207.93,208.03,3935.0,196.1593,196.1593,195.8861,195.9804,3935.0
2022-07-14 13:30:00,207.99,208.05,207.42,207.42,4575.0,195.9427,195.9992,195.4057,195.4057,4575.0
2022-07-14 13:35:00,207.49,207.81,207.48,207.75,1795.0,195.4716,195.7731,195.4622,195.7166,1795.0
2022-07-14 13:40:00,207.75,208.17,207.73,208.12,8946.0,195.7166,196.1122,195.6977,196.0651,8946.0
2022-07-14 13:45:00,208.17,208.62,208.02,208.5,9530.0,196.1122,196.5362,195.9709,196.4231,9530.0
2022-07-14 13:50:00,208.5,208.71,208.41,208.71,8873.0,196.4231,196.621,196.3383,196.621,8873.0
2022-07-14 13:55:00,208.78,209.04,208.74,208.97,6270.0,196.6869,196.9319,196.6492,196.8659,6270.0
2022-07-14 14:00:00,208.95,209.18,208.95,209.14,1924.0,196.8471,197.0637,196.8471,197.0261,1924.0
2022-07-14 14:05:00,209.14,209.4,209.14,209.37,6118.0,197.0261,197.271,197.0261,197.2427,6118.0
2022-07-14 14:10:00,209.27,209.43,209.12,209.4,4936.0,197.1485,197.2993,197.0072,197.271,4936.0
2022-07-14 14:15:00,209.49,209.86,209.42,209.85,10319.0,197.3558,197.7044,197.2898,197.6949,10319.0
2022-07-14 14:20:00,209.89,210.23,209.89,210.04,4400.0,197.7326,198.0529,197.7326,197.8739,4400.0
2022-07-14 14:25:00,210.12,210.21,209.89,210.02,6188.0,197.9493,198.0341,197.7326,197.8551,6188.0
2022-07-14 14:30:00,209.99,210.14,209.67,210.06,4034.0,197.8268,197.9681,197.5254,197.8928,4034.0
2022-07-14 14:35:00,209.95,210.37,209.95,210.26,4793.0,197.7891,198.1848,197.7891,198.0812,4793.0
2022-07-14 14:40:00,210.3,210.44,209.95,210.03,2804.0,198.1189,198.2508,197.7891,197.8645,2804.0
2022-07-14 14:45:00,210.12,210.26,210.1,210.21,5443.0,197.9493,198.0812,197.9305,198.0341,5443.0
2022-07-14 14:50:00,210.18,210.25,210.04,210.22,5222.0,198.0058,198.0718,197.8739,198.0435,5222.0
2022-07-14 14:55:00,210.25,210.35,210.19,210.26,5568.0,198.0718,198.166,198.0152,198.0812,5568.0
2022-07-14 15:00:00,210.33,210.44,210.24,210.25,3087.0,198.1471,198.2508,198.0623,198.0718,3087.0
2022-07-14 15:05:00,210.31,210.32,209.92,210.07,4511.0,198.1283,198.1377,197.7609,197.9022,4511.0
2022-07-14 15:10:00,210.13,210.5,210.13,210.49,1758.0,197.9587,198.3073,197.9587,198.2979,1758.0
2022-07-14 15:15:00,210.44,210.52,210.13,210.42,4411.0,198.2508,198.3261,197.9587,198.2319,4411.0
2022-07-14 15:20:00,210.36,210.75,210.36,210.61,4116.0,198.1754,198.5428,198.1754,198.4109,4116.0
2022-07-14 15:25:00,210.79,210.91,210.58,210.91,3772.0,198.5805,198.6935,198.3827,198.6935,3772.0
2022-07-14 15:30:00,210.9,210.9,210.58,210.62,7181.0,198.6841,198.6841,198.3827,198.4203,7181.0
2022-07-14 15:35:00,210.56,210.6,210.22,210.36,6670.0,198.3638,198.4015,198.0435,198.1754,6670.0
2022-07-14 15:40:00,210.35,210.73,210.25,210.68,10231.0,198.166,198.524,198.0718,198.4769,10231.0
2022-07-14 15:45:00,210.68,210.71,210.3,210.4,13487.0,198.4769,198.5051,198.1189,198.2131,13487.0
2022-07-14 15:50:00,210.51,210.88,210.49,210.58,17982.0,198.3167,198.6653,198.2979,198.3827,17982.0
2022-07-14 15:55:00,210.53,210.77,210.34,210.47,65175.0,198.3355,198.5616,198.1566,198.279,65175.0
2022-07-15 09:30:00,213.11,213.11,211.16,211.41,39140.0,200.7661,200.7661,198.9291,199.1646,39140.0
2022-07-15 09:35:00,211.11,211.52,210.01,210.29,5760.0,198.882,199.2682,197.8457,198.1094,5760.0
2022-07-15 09:40:00,210.52,211.22,210.2,211.21,5504.0,198.3261,198.9856,198.0247,198.9762,5504.0
2022-07-15 09:45:00,211.21,211.33,210.36,210.36,4124.0,198.9762,199.0892,198.1754,198.1754,4124.0
2022-07-15 09:50:00,210.68,210.98,210.02,210.59,7515.0,198.4769,198.7595,197.8551,198.3921,7515.0
2022-07-15 09:55:00,210.71,210.94,210.08,210.37,8100.0,198.5051,198.7218,197.9116,198.1848,8100.0
2022-07-15 10:00:00,210.64,211.92,210.35,211.36,11932.0,198.4392,199.645,198.166,199.1175,11932.0
2022-07-15 10:05:00,211.3,211.63,210.93,210.93,3740.0,199.0609,199.3718,198.7124,198.7124,3740.0
2022-07-15 10:10:00,211.16,211.23,210.79,211.17,5358.0,198.9291,198.995,198.5805,198.9385,5358.0
2022-07-15 10:15:00,211.01,211.15,210.83,211.04,4079.0,198.7877,198.9196,198.6182,198.816,4079.0
2022-07-15 10:20:00,211.1,211.42,210.8,211.42,8914.0,198.8725,199.174,198.5899,199.174,8914.0
2022-07-15 10:25:00,211.47,211.75,211.32,211.64,4516.0,199.2211,199.4849,199.0798,199.3813,4516.0
2022-07-15 10:30:00,211.64,211.89,211.49,211.82,4146.0,199.3813,199.6168,199.2399,199.5508,4146.0
2022-07-15 10:35:00,211.83,211.98,211.43,211.51,7941.0,199.5602,199.7016,199.1834,199.2588,7941.0
2022-07-15 10:40:00,211.56,211.82,211.56,211.61,4158.0,199.3059,199.5508,199.3059,199.353,4158.0
2022-07-15 10:45:00,211.61,211.87,211.29,211.62,10293.0,199.353,199.5979,199.0515,199.3624,10293.0
2022-07-15 10:50:00,211.68,212.05,211.68,212.0,4956.0,199.4189,199.7675,199.4189,199.7204,4956.0
2022-07-15 10:55:00,212.0,212.26,211.92,212.26,6643.0,199.7204,199.9653,199.645,199.9653,6643.0
2022-07-15 11:00:00,212.34,212.69,212.15,212.53,17162.0,200.0407,200.3704,199.8617,200.2197,17162.0
2022-07-15 11:05:00,212.63,212.64,212.03,212.13,11384.0,200.3139,200.3233,199.7487,199.8429,11384.0
2022-07-15 11:10:00,212.13,212.46,212.03,212.22,5588.0,199.8429,200.1538,199.7487,199.9277,5588.0
2022-07-15 11:15:00,212.18,212.26,212.12,212.24,2179.0,199.89,199.9653,199.8334,199.9465,2179.0
2022-07-15 11:20:00,212.25,212.44,212.24,212.36,2482.0,199.9559,200.1349,199.9465,200.0595,2482.0
2022-07-15 11:25:00,212.38,212.44,212.02,212.17,1802.0,200.0784,200.1349,199.7392,199.8806,1802.0
2022-07-15 11:30:00,212.18,212.71,212.1,212.41,3521.0,199.89,200.3893,199.8146,200.1067,3521.0
2022-07-15 11:35:00,212.49,212.65,212.43,212.65,1837.0,200.182,200.3328,200.1255,200.3328,1837.0
2022-07-15 11:40:00,212.51,212.61,212.5,212.58,600.0,200.2009,200.2951,200.1914,200.2668,600.0
2022-07-15 11:45:00,212.61,212.68,212.5,212.6,1200.0,200.2951,200.361,200.1914,200.2856,1200.0
2022-07-15 11:50:00,212.57,212.57,212.23,212.23,1422.0,200.2574,200.2574,199.9371,199.9371,1422.0
2022-07-15 11:55:00,212.21,212.29,212.0,212.16,2000.0,199.9182,199.9936,199.7204,199.8711,2000.0
2022-07-15 12:00:00,212.22,212.29,212.14,212.22,1996.0,199.9277,199.9936,199.8523,199.9277,1996.0
2022-07-15 12:05:00,212.18,212.23,212.04,212.07,2762.0,199.89,199.9371,199.7581,199.7863,2762.0
2022-07-15 12:10:00,212.0,212.1,211.87,211.98,2263.0,199.7204,199.8146,199.5979,199.7016,2263.0
2022-07-15 12:15:00,211.95,212.15,211.95,212.12,1852.0,199.6733,199.8617,199.6733,199.8334,1852.0
2022-07-15 12:20:00,212.1,212.1,211.74,211.75,1779.0,199.8146,199.8146,199.4755,199.4849,1779.0
2022-07-15 12:25:00,211.75,212.05,211.74,211.96,2385.0,199.4849,199.7675,199.4755,199.6827,2385.0
2022-07-15 12:30:00,212.02,212.06,211.71,211.74,2745.0,199.7392,199.7769,199.4472,199.4755,2745.0
2022-07-15 12:35:00,211.77,211.82,211.66,211.82,932.0,199.5037,199.5508,199.4001,199.5508,932.0
2022-07-15 12:40:00,211.79,211.9,211.58,211.88,2149.0,199.5226,199.6262,199.3247,199.6074,2149.0
2022-07-15 12:45:00,211.76,211.9,211.74,211.85,1408.0,199.4943,199.6262,199.4755,199.5791,1408.0
2022-07-15 12:50:00,211.92,211.92,211.69,211.69,1406.0,199.645,199.645,199.4284,199.4284,1406.0
2022-07-15 12:55:00,211.71,211.86,211.71,211.72,1379.0,199.4472,199.5885,199.4472,199.4566,1379.0
2022-07-15 13:00:00,211.86,211.99,211.84,211.84,3135.0,199.5885,199.711,199.5697,199.5697,3135.0
2022-07-15 13:05:00,212.02,212.19,211.98,212.09,1405.0,199.7392,199.8994,199.7016,199.8052,1405.0
2022-07-15 13:10:00,212.11,212.24,212.09,212.24,921.0,199.824,199.9465,199.8052,199.9465,921.0
2022-07-15 13:15:00,212.16,212.25,212.0,212.02,5203.0,199.8711,199.9559,199.7204,199.7392,5203.0
2022-07-15 13:20:00,212.04,212.07,211.83,211.91,2496.0,199.7581,199.7863,199.5602,199.6356,2496.0
2022-07-15 13:25:00,211.96,212.2,211.91,212.16,3641.0,199.6827,199.9088,199.6356,199.8711,3641.0
2022-07-15 13:30:00,212.17,212.17,212.02,212.06,994.0,199.8806,199.8806,199.7392,199.7769,994.0
2022-07-15 13:35:00,212.16,212.23,212.06,212.21,3274.0,199.8711,199.9371,199.7769,199.9182,3274.0
2022-07-15 13:40:00,212.15,212.32,212.05,212.24,2932.0,199.8617,200.0219,199.7675,199.9465,2932.0
2022-07-15 13:45:00,212.31,212.42,212.31,212.36,3777.0,200.0124,200.1161,200.0124,200.0595,3777.0
2022-07-15 13:50:00,212.28,212.34,212.05,212.05,3728.0,199.9842,200.0407,199.7675,199.7675,3728.0
2022-07-15 13:55:00,211.88,212.1,211.88,212.1,1919.0,199.6074,199.8146,199.6074,199.8146,1919.0
2022-07-15 14:00:00,212.03,212.1,211.92,212.04,2161.0,199.7487,199.8146,199.645,199.7581,2161.0
2022-07-15 14:05:00,212.1,212.12,211.86,212.07,4133.0,199.8146,199.8334,199.5885,199.7863,4133.0
2022-07-15 14:10:00,212.15,212.24,212.04,212.24,2531.0,199.8617,199.9465,199.7581,199.9465,2531.0
2022-07-15 14:15:00,212.3,212.3,212.14,212.24,1847.0,200.003,200.003,199.8523,199.9465,1847.0
2022-07-15 14:20:00,212.24,212.34,212.18,212.34,1733.0,199.9465,200.0407,199.89,200.0407,1733.0
2022-07-15 14:25:00,212.36,212.37,212.11,212.32,2754.0,200.0595,200.069,199.824,200.0219,2754.0
2022-07-15 14:30:00,212.38,212.41,212.23,212.34,1602.0,200.0784,200.1067,199.9371,200.0407,1602.0
2022-07-15 14:35:00,212.33,212.4,212.28,212.3,1516.0,200.0313,200.0972,199.9842,200.003,1516.0
2022-07-15 14:40:00,212.4,212.5,212.35,212.41,1884.0,200.0972,200.1914,200.0501,200.1067,1884.0
2022-07-15 14:45:00,212.47,212.84,212.46,212.72,7313.0,200.1632,200.5117,200.1538,200.3987,7313.0
2022-07-15 14:50:00,212.71,212.81,212.68,212.81,1950.0,200.3893,200.4835,200.361,200.4835,1950.0
2022-07-15 14:55:00,212.76,212.8,212.69,212.74,3214.0,200.4364,200.4741,200.3704,200.4175,3214.0
2022-07-15 15:00:00,212.73,212.79,212.63,212.78,1906.0,200.4081,200.4646,200.3139,200.4552,1906.0
2022-07-15 15:05:00,212.77,212.86,212.77,212.81,2377.0,200.4458,200.5306,200.4458,200.4835,2377.0
2022-07-15 15:10:00,212.82,212.87,212.77,212.81,3270.0,200.4929,200.54,200.4458,200.4835,3270.0
2022-07-15 15:15:00,212.85,213.07,212.83,212.86,14112.0,200.5212,200.7284,200.5023,200.5306,14112.0
2022-07-15 15:20:00,212.78,212.79,212.6,212.61,3060.0,200.4552,200.4646,200.2856,200.2951,3060.0
2022-07-15 15:25:00,212.57,212.74,212.49,212.68,2917.0,200.2574,200.4175,200.182,200.361,2917.0
2022-07-15 15:30:00,212.65,212.65,212.39,212.45,2963.0,200.3328,200.3328,200.0878,200.1443,2963.0
2022-07-15 15:35:00,212.46,212.51,212.25,212.47,4498.0,200.1538,200.2009,199.9559,200.1632,4498.0
2022-07-15 15:40:00,212.44,212.61,212.39,212.59,5139.0,200.1349,200.2951,200.0878,200.2762,5139.0
2022-07-15 15:45:00,212.53,212.62,212.41,212.47,5813.0,200.2197,200.3045,200.1067,200.1632,5813.0
2022-07-15 15:50:00,212.45,212.59,212.13,212.44,16858.0,200.1443,200.2762,199.8429,200.1349,16858.0
2022-07-15 15:55:00,212.48,212.83,212.46,212.7,46090.0,200.1726,200.5023,200.1538,200.3799,46090.0
2022-07-18 09:30:00,213.97,215.0,213.96,214.06,18930.0,201.5763,202.5466,201.5669,201.6611,18930.0
2022-07-18 09:35:00,213.97,214.12,213.46,213.9,3767.0,201.5763,201.7176,201.0958,201.5103,3767.0
2022-07-18 09:40:00,213.83,214.01,213.42,214.01,3991.0,201.4444,201.614,201.0582,201.614,3991.0
2022-07-18 09:45:00,214.06,214.07,213.12,213.21,6144.0,201.6611,201.6705,200.7755,200.8603,6144.0
2022-07-18 09:50:00,213.21,213.21,212.34,212.44,6394.0,200.8603,200.8603,200.0407,200.1349,6394.0
2022-07-18 09:55:00,212.44,212.71,212.41,212.52,15029.0,200.1349,200.3893,200.1067,200.2103,15029.0
2022-07-18 10:00:00,212.62,212.84,212.62,212.81,4636.0,200.3045,200.5117,200.3045,200.4835,4636.0
2022-07-18 10:05:00,212.91,213.18,212.54,212.93,5513.0,200.5777,200.8321,200.2291,200.5965,5513.0
2022-07-18 10:10:00,212.94,213.02,212.52,212.86,9559.0,200.606,200.6813,200.2103,200.5306,9559.0
2022-07-18 10:15:00,213.01,213.36,213.01,213.14,4495.0,200.6719,201.0016,200.6719,200.7944,4495.0
2022-07-18 10:20:00,213.26,213.32,212.95,213.06,4100.0,200.9074,200.9639,200.6154,200.719,4100.0
2022-07-18 10:25:00,212.99,212.99,212.43,212.66,3868.0,200.6531,200.6531,200.1255,200.3422,3868.0
2022-07-18 10:30:00,212.75,212.85,212.49,212.51,3409.0,200.427,200.5212,200.182,200.2009,3409.0
2022-07-18 10:35:00,212.42,212.74,212.4,212.59,6393.0,200.1161,200.4175,200.0972,200.2762,6393.0
2022-07-18 10:40:00,212.59,212.68,212.49,212.49,4364.0,200.2762,200.361,200.182,200.182,4364.0
2022-07-18 10:45:00,212.4,212.46,212.18,212.21,5669.0,200.0972,200.1538,199.89,199.9182,5669.0
2022-07-18 10:50:00,212.21,212.43,212.11,212.43,7146.0,199.9182,200.1255,199.824,200.1255,7146.0
2022-07-18 10:55:00,212.49,212.5,212.17,212.35,4219.0,200.182,200.1914,199.8806,200.0501,4219.0
2022-07-18 11:00:00,212.32,212.33,212.13,212.26,4344.0,200.0219,200.0313,199.8429,199.9653,4344.0
2022-07-18 11:05:00,212.3,212.44,212.09,212.09,7936.0,200.003,200.1349,199.8052,199.8052,7936.0
2022-07-18 11:10:00,212.14,212.44,212.04,212.44,3414.0,199.8523,200.1349,199.7581,200.1349,3414.0
2022-07-18 11:15:00,212.43,212.43,212.28,212.28,5149.0,200.1255,200.1255,199.9842,199.9842,5149.0
2022-07-18 11:20:00,212.31,212.43,212.31,212.39,3318.0,200.0124,200.1255,200.0124,200.0878,3318.0
2022-07-18 11:25:00,212.38,212.39,212.14,212.29,3783.0,200.0784,200.0878,199.8523,199.9936,3783.0
2022-07-18 11:30:00,212.27,212.3,212.05,212.06,3075.0,199.9748,200.003,199.7675,199.7769,3075.0
2022-07-18 11:35:00,211.95,212.09,211.79,211.86,2606.0,199.6733,199.8052,199.5226,199.5885,2606.0
2022-07-18 11:40:00,211.94,212.15,211.84,212.14,2758.0,199.6639,199.8617,199.5697,199.8523,2758.0
2022-07-18 11:45:00,212.09,212.11,211.55,211.62,6209.0,199.8052,199.824,199.2965,199.3624,6209.0
2022-07-18 11:50:00,211.61,211.69,211.26,211.38,9233.0,199.353,199.4284,199.0233,199.1363,9233.0
2022-07-18 11:55:00,211.44,211.71,211.44,211.44,4260.0,199.1928,199.4472,199.1928,199.1928,4260.0
2022-07-18 12:00:00,211.48,211.84,211.46,211.73,7263.0,199.2305,199.5697,199.2117,199.466,7263.0
2022-07-18 12:05:00,211.68,211.72,211.06,211.33,9021.0,199.4189,199.4566,198.8348,199.0892,9021.0
2022-07-18 12:10:00,211.37,211.48,211.31,211.48,2528.0,199.1269,199.2305,199.0704,199.2305,2528.0
2022-07-18 12:15:00,211.48,211.49,211.29,211.37,2409.0,199.2305,199.2399,199.0515,199.1269,2409.0
2022-07-18 12:20:00,211.41,211.51,211.14,211.24,2856.0,199.1646,199.2588,198.9102,199.0044,2856.0
2022-07-18 12:25:00,211.17,211.18,210.81,210.88,6178.0,198.9385,198.9479,198.5993,198.6653,6178.0
2022-07-18 12:30:00,210.87,211.23,210.82,211.23,3569.0,198.6559,198.995,198.6087,198.995,3569.0
2022-07-18 12:35:00,211.24,211.33,211.12,211.17,1529.0,199.0044,199.0892,198.8914,198.9385,1529.0
2022-07-18 12:40:00,211.16,211.27,211.14,211.24,2600.0,198.9291,199.0327,198.9102,199.0044,2600.0
2022-07-18 12:45:00,211.28,211.34,211.2,211.24,2050.0,199.0421,199.0986,198.9667,199.0044,2050.0
2022-07-18 12:50:00,211.33,211.38,211.06,211.06,2462.0,199.0892,199.1363,198.8348,198.8348,2462.0
2022-07-18 12:55:00,211.07,211.13,210.74,210.78,3025.0,198.8443,198.9008,198.5334,198.5711,3025.0
2022-07-18 13:00:00,210.75,210.83,210.67,210.82,2540.0,198.5428,198.6182,198.4674,198.6087,2540.0
2022-07-18 13:05:00,210.8,210.92,210.78,210.88,3066.0,198.5899,198.703,198.5711,198.6653,3066.0
2022-07-18 13:10:00,210.89,210.95,210.85,210.85,2704.0,198.6747,198.7312,198.637,198.637,2704.0
2022-07-18 13:15:00,210.85,210.91,210.76,210.76,4370.0,198.637,198.6935,198.5522,198.5522,4370.0
2022-07-18 13:20:00,210.82,211.09,210.79,211.09,3267.0,198.6087,198.8631,198.5805,198.8631,3267.0
2022-07-18 13:25:00,211.16,211.65,211.11,211.45,4119.0,198.9291,199.3907,198.882,199.2023,4119.0
2022-07-18 13:30:00,211.59,211.67,211.28,211.67,1947.0,199.3341,199.4095,199.0421,199.4095,1947.0
2022-07-18 13:35:00,211.64,211.72,211.49,211.6,3270.0,199.3813,199.4566,199.2399,199.3436,3270.0
2022-07-18 13:40:00,211.59,211.84,211.59,211.66,1700.0,199.3341,199.5697,199.3341,199.4001,1700.0
2022-07-18 13:45:00,211.62,211.7,211.48,211.64,3213.0,199.3624,199.4378,199.2305,199.3813,3213.0
2022-07-18 13:50:00,211.65,211.78,211.62,211.78,1619.0,199.3907,199.5131,199.3624,199.5131,1619.0
2022-07-18 13:55:00,211.7,211.7,211.33,211.33,3197.0,199.4378,199.4378,199.0892,199.0892,3197.0
2022-07-18 14:00:00,211.37,211.41,211.28,211.29,3290.0,199.1269,199.1646,199.0421,199.0515,3290.0
2022-07-18 14:05:00,211.24,211.37,211.14,211.16,3031.0,199.0044,199.1269,198.9102,198.9291,3031.0
2022-07-18 14:10:00,211.11,211.31,211.04,211.2,1974.0,198.882,199.0704,198.816,198.9667,1974.0
2022-07-18 14:15:00,211.18,211.21,211.13,211.13,1000.0,198.9479,198.9762,198.9008,198.9008,1000.0
2022-07-18 14:20:00,211.13,211.18,210.81,210.81,2371.0,198.9008,198.9479,198.5993,198.5993,2371.0
2022-07-18 14:25:00,210.81,210.83,210.53,210.77,5611.0,198.5993,198.6182,198.3355,198.5616,5611.0
2022-07-18 14:30:00,210.65,210.7,210.41,210.56,9017.0,198.4486,198.4957,198.2225,198.3638,9017.0
2022-07-18 14:35:00,210.53,210.75,210.51,210.72,1815.0,198.3355,198.5428,198.3167,198.5145,1815.0
2022-07-18 14:40:00,210.7,210.7,210.37,210.46,4189.0,198.4957,198.4957,198.1848,198.2696,4189.0
2022-07-18 14:45:00,210.48,210.75,210.48,210.7,12800.0,198.2884,198.5428,198.2884,198.4957,12800.0
2022-07-18 14:50:00,210.64,210.68,210.32,210.39,6113.0,198.4392,198.4769,198.1377,198.2037,6113.0
2022-07-18 14:55:00,210.33,210.4,210.16,210.29,2982.0,198.1471,198.2131,197.987,198.1094,2982.0
2022-07-18 15:00:00,210.29,210.65,210.29,210.47,7131.0,198.1094,198.4486,198.1094,198.279,7131.0
2022-07-18 15:05:00,210.57,210.84,210.55,210.8,4200.0,198.3732,198.6276,198.3544,198.5899,4200.0
2022-07-18 15:10:00,210.79,210.8,210.51,210.72,5319.0,198.5805,198.5899,198.3167,198.5145,5319.0
2022-07-18 15:15:00,210.74,210.79,210.67,210.78,2335.0,198.5334,198.5805,198.4674,198.5711,2335.0
2022-07-18 15:20:00,210.78,210.78,210.57,210.58,2928.0,198.5711,198.5711,198.3732,198.3827,2928.0
2022-07-18 15:25:00,210.54,210.61,210.34,210.44,6493.0,198.345,198.4109,198.1566,198.2508,6493.0
2022-07-18 15:30:00,210.29,210.29,209.83,209.9,7839.0,198.1094,198.1094,197.6761,197.742,7839.0
2022-07-18 15:35:00,209.86,209.94,209.48,209.48,8338.0,197.7044,197.7797,197.3464,197.3464,8338.0
2022-07-18 15:40:00,209.45,209.87,209.2,209.2,14083.0,197.3181,197.7138,197.0826,197.0826,14083.0
2022-07-18 15:45:00,209.14,209.16,208.91,208.92,14546.0,197.0261,197.0449,196.8094,196.8188,14546.0
2022-07-18 15:50:00,208.92,209.49,208.78,209.46,23736.0,196.8188,197.3558,196.6869,197.3275,23736.0
2022-07-18 15:55:00,209.45,209.94,209.22,209.77,66649.0,197.3181,197.7797,197.1014,197.6196,66649.0
2022-07-19 09:30:00,209.7,210.77,209.0,210.58,22375.0,197.5536,198.5616,196.8942,198.3827,22375.0
2022-07-19 09:35:00,210.8,211.32,210.58,211.28,6390.0,198.5899,199.0798,198.3827,199.0421,6390.0
2022-07-19 09:40:00,211.19,211.77,211.1,211.38,5054.0,198.9573,199.5037,198.8725,199.1363,5054.0
2022-07-19 09:45:00,211.86,212.44,211.81,211.82,6483.0,199.5885,200.1349,199.5414,199.5508,6483.0
2022-07-19 09:50:00,212.0,212.19,211.55,211.61,2800.0,199.7204,199.8994,199.2965,199.353,2800.0
2022-07-19 09:55:00,211.82,212.62,211.57,212.54,4961.0,199.5508,200.3045,199.3153,200.2291,4961.0
2022-07-19 10:00:00,212.37,212.58,212.19,212.41,2300.0,200.069,200.2668,199.8994,200.1067,2300.0
2022-07-19 10:05:00,212.6,212.95,212.42,212.42,4257.0,200.2856,200.6154,200.1161,200.1161,4257.0
2022-07-19 10:10:00,212.36,212.78,212.36,212.78,4504.0,200.0595,200.4552,200.0595,200.4552,4504.0
2022-07-19 10:15:00,212.7,213.05,212.66,212.8,2109.0,200.3799,200.7096,200.3422,200.4741,2109.0
2022-07-19 10:20:00,212.8,213.23,212.55,213.11,13047.0,200.4741,200.8792,200.2385,200.7661,13047.0
2022-07-19 10:25:00,213.25,213.4,213.07,213.35,3430.0,200.898,201.0393,200.7284,200.9922,3430.0
2022-07-19 10:30:00,213.3,213.34,213.09,213.1,19254.0,200.9451,200.9828,200.7473,200.7567,19254.0
2022-07-19 10:35:00,213.07,213.07,212.87,212.96,1570.0,200.7284,200.7284,200.54,200.6248,1570.0
2022-07-19 10:40:00,213.12,213.12,212.54,212.54,3416.0,200.7755,200.7755,200.2291,200.2291,3416.0
2022-07-19 10:45:00,212.59,212.75,212.37,212.7,10243.0,200.2762,200.427,200.069,200.3799,10243.0
2022-07-19 10:50:00,212.78,213.02,212.69,212.73,3671.0,200.4552,200.6813,200.3704,200.4081,3671.0
2022-07-19 10:55:00,212.69,212.83,212.48,212.73,2027.0,200.3704,200.5023,200.1726,200.4081,2027.0
2022-07-19 11:00:00,212.9,213.06,212.84,212.86,1199.0,200.5683,200.719,200.5117,200.5306,1199.0
2022-07-19 11:05:00,212.88,213.14,212.86,212.94,2121.0,200.5494,200.7944,200.5306,200.606,2121.0
2022-07-19 11:10:00,212.92,212.93,212.47,212.47,2312.0,200.5871,200.5965,200.1632,200.1632,2312.0
2022-07-19 11:15:00,212.54,212.8,212.46,212.8,4015.0,200.2291,200.4741,200.1538,200.4741,4015.0
2022-07-19 11:20:00,212.77,212.77,212.49,212.49,2520.0,200.4458,200.4458,200.182,200.182,2520.0
2022-07-19 11:25:00,212.64,212.89,212.64,212.83,15262.0,200.3233,200.5588,200.3233,200.5023,15262.0
2022-07-19 11:30:00,212.91,213.25,212.91,213.1,2734.0,200.5777,200.898,200.5777,200.7567,2734.0
2022-07-19 11:35:00,213.06,213.07,212.84,212.84,1984.0,200.719,200.7284,200.5117,200.5117,1984.0
2022-07-19 11:40:00,212.76,212.81,212.34,212.39,3587.0,200.4364,200.4835,200.0407,200.0878,3587.0
2022-07-19 11:45:00,212.35,212.47,212.35,212.42,2574.0,200.0501,200.1632,200.0501,200.1161,2574.0
2022-07-19 11:50:00,212.48,212.49,212.25,212.25,10560.0,200.1726,200.182,199.9559,199.9559,10560.0
2022-07-19 11:55:00,212.38,212.62,212.25,212.62,2646.0,200.0784,200.3045,199.9559,200.3045,2646.0
2022-07-19 12:00:00,212.63,212.68,212.22,212.22,2177.0,200.3139,200.361,199.9277,199.9277,2177.0
2022-07-19 12:05:00,212.17,212.19,212.09,212.13,2517.0,199.8806,199.8994,199.8052,199.8429,2517.0
2022-07-19 12:10:00,212.25,212.31,212.11,212.12,2145.0,199.9559,200.0124,199.824,199.8334,2145.0
2022-07-19 12:15:00,212.24,212.4,212.16,212.3,3017.0,199.9465,200.0972,199.8711,200.003,3017.0
2022-07-19 12:20:00,212.35,212.59,212.35,212.59,722.0,200.0501,200.2762,200.0501,200.2762,722.0
2022-07-19 12:25:00,212.48,212.67,212.48,212.62,888.0,200.1726,200.3516,200.1726,200.3045,888.0
2022-07-19 12:30:00,212.69,212.85,212.68,212.85,3227.0,200.3704,200.5212,200.361,200.5212,3227.0
2022-07-19 12:35:00,212.84,212.97,212.81,212.95,3044.0,200.5117,200.6342,200.4835,200.6154,3044.0
2022-07-19 12:40:00,212.95,213.12,212.92,212.92,1758.0,200.6154,200.7755,200.5871,200.5871,1758.0
2022-07-19 12:45:00,213.03,213.04,212.94,212.95,1004.0,200.6907,200.7002,200.606,200.6154,1004.0
2022-07-19 12:50:00,212.94,212.95,212.8,212.85,1971.0,200.606,200.6154,200.4741,200.5212,1971.0
2022-07-19 12:55:00,212.83,213.15,212.81,213.07,3162.0,200.5023,200.8038,200.4835,200.7284,3162.0
2022-07-19 13:00:00,213.09,213.21,213.03,213.03,3613.0,200.7473,200.8603,200.6907,200.6907,3613.0
2022-07-19 13:05:00,213.0,213.21,212.91,213.21,3770.0,200.6625,200.8603,200.5777,200.8603,3770.0
2022-07-19 13:10:00,213.15,213.15,212.74,212.81,5102.0,200.8038,200.8038,200.4175,200.4835,5102.0
2022-07-19 13:15:00,212.76,212.98,212.67,212.67,3817.0,200.4364,200.6436,200.3516,200.3516,3817.0
2022-07-19 13:20:00,212.67,212.93,212.58,212.93,2360.0,200.3516,200.5965,200.2668,200.5965,2360.0
2022-07-19 13:25:00,212.94,212.95,212.55,212.64,3824.0,200.606,200.6154,200.2385,200.3233,3824.0
2022-07-19 13:30:00,212.61,212.75,212.57,212.7,3696.0,200.2951,200.427,200.2574,200.3799,3696.0
2022-07-19 13:35:00,212.78,213.19,212.71,213.13,3669.0,200.4552,200.8415,200.3893,200.7849,3669.0
2022-07-19 13:40:00,213.2,213.45,213.16,213.19,4539.0,200.8509,201.0864,200.8132,200.8415,4539.0
2022-07-19 13:45:00,213.16,213.25,213.08,213.08,1500.0,200.8132,200.898,200.7378,200.7378,1500.0
2022-07-19 13:50:00,213.01,213.17,212.99,213.14,3641.0,200.6719,200.8226,200.6531,200.7944,3641.0
2022-07-19 13:55:00,213.09,213.33,213.09,213.3,2557.0,200.7473,200.9734,200.7473,200.9451,2557.0
2022-07-19 14:00:00,213.3,213.5,213.23,213.46,4179.0,200.9451,201.1335,200.8792,201.0958,4179.0
2022-07-19 14:05:00,213.43,213.68,213.42,213.68,3771.0,201.0676,201.3031,201.0582,201.3031,3771.0
2022-07-19 14:10:00,213.66,213.72,213.48,213.61,5477.0,201.2842,201.3408,201.1147,201.2371,5477.0
2022-07-19 14:15:00,213.6,213.6,213.36,213.56,3202.0,201.2277,201.2277,201.0016,201.19,3202.0
2022-07-19 14:20:00,213.61,213.67,213.41,213.54,1948.0,201.2371,201.2937,201.0487,201.1712,1948.0
2022-07-19 14:25:00,213.61,213.61,213.37,213.51,2112.0,201.2371,201.2371,201.011,201.1429,2112.0
2022-07-19 14:30:00,213.56,213.7,213.45,213.45,2451.0,201.19,201.3219,201.0864,201.0864,2451.0
2022-07-19 14:35:00,213.51,213.52,213.41,213.45,1441.0,201.1429,201.1524,201.0487,201.0864,1441.0
2022-07-19 14:40:00,213.36,213.65,213.36,213.52,9638.0,201.0016,201.2748,201.0016,201.1524,9638.0
2022-07-19 14:45:00,213.44,213.5,213.37,213.45,2440.0,201.077,201.1335,201.011,201.0864,2440.0
2022-07-19 14:50:00,213.51,213.8,213.43,213.8,5651.0,201.1429,201.4161,201.0676,201.4161,5651.0
2022-07-19 14:55:00,213.84,214.21,213.75,214.17,8704.0,201.4538,201.8024,201.369,201.7647,8704.0
2022-07-19 15:00:00,214.18,214.34,214.12,214.3,11270.0,201.7741,201.9249,201.7176,201.8872,11270.0
2022-07-19 15:05:00,214.27,214.63,214.23,214.58,12140.0,201.8589,202.1981,201.8212,202.151,12140.0
2022-07-19 15:10:00,214.55,214.6,214.1,214.19,5453.0,202.1227,202.1698,201.6988,201.7835,5453.0
2022-07-19 15:15:00,214.17,214.2,213.97,213.97,4458.0,201.7647,201.793,201.5763,201.5763,4458.0
2022-07-19 15:20:00,213.98,214.15,213.9,213.99,4448.0,201.5857,201.7459,201.5103,201.5951,4448.0
2022-07-19 15:25:00,214.0,214.34,213.99,214.31,3375.0,201.6046,201.9249,201.5951,201.8966,3375.0
2022-07-19 15:30:00,214.3,214.35,214.07,214.27,11578.0,201.8872,201.9343,201.6705,201.8589,11578.0
2022-07-19 15:35:00,214.24,214.59,214.23,214.59,8851.0,201.8307,202.1604,201.8212,202.1604,8851.0
2022-07-19 15:40:00,214.57,215.16,214.57,215.16,8251.0,202.1415,202.6974,202.1415,202.6974,8251.0
2022-07-19 15:45:00,215.06,215.3,214.97,215.02,26999.0,202.6032,202.8293,202.5184,202.5655,26999.0
2022-07-19 15:50:00,215.05,215.15,214.53,214.65,21256.0,202.5937,202.6879,202.1039,202.2169,21256.0
2022-07-19 15:55:00,214.66,215.08,214.51,214.69,62549.0,202.2263,202.622,202.085,202.2546,62549.0
2022-07-20 09:30:00,214.48,214.48,213.18,213.53,12300.0,202.0568,202.0568,200.8321,201.1618,12300.0
2022-07-20 09:35:00,213.82,213.85,213.55,213.7,1000.0,201.435,201.4632,201.1806,201.3219,1000.0
2022-07-20 09:40:00,213.64,213.91,213.23,213.29,3422.0,201.2654,201.5198,200.8792,200.9357,3422.0
2022-07-20 09:45:00,213.46,213.66,212.68,213.14,6826.0,201.0958,201.2842,200.361,200.7944,6826.0
2022-07-20 09:50:00,212.84,213.35,212.84,213.28,720.0,200.5117,200.9922,200.5117,200.9263,720.0
2022-07-20 09:55:00,213.49,213.54,213.28,213.4,2750.0,201.1241,201.1712,200.9263,201.0393,2750.0
2022-07-20 10:00:00,213.45,213.46,213.06,213.27,1701.0,201.0864,201.0958,200.719,200.9168,1701.0
2022-07-20 10:05:00,213.28,213.38,212.8,213.22,1737.0,200.9263,201.0205,200.4741,200.8697,1737.0
2022-07-20 10:10:00,213.23,213.48,213.18,213.18,1664.0,200.8792,201.1147,200.8321,200.8321,1664.0
2022-07-20 10:15:00,213.13,213.28,212.99,213.08,1200.0,200.7849,200.9263,200.6531,200.7378,1200.0
2022-07-20 10:20:00,213.43,213.81,213.37,213.68,2499.0,201.0676,201.4256,201.011,201.3031,2499.0
2022-07-20 10:25:00,213.78,214.15,213.78,213.97,2551.0,201.3973,201.7459,201.3973,201.5763,2551.0
2022-07-20 10:30:00,213.74,214.09,213.74,213.88,3595.0,201.3596,201.6893,201.3596,201.4915,3595.0
2022-07-20 10:35:00,214.07,214.51,214.07,214.14,2933.0,201.6705,202.085,201.6705,201.7364,2933.0
2022-07-20 10:40:00,214.03,214.26,213.86,213.9,8202.0,201.6328,201.8495,201.4727,201.5103,8202.0
2022-07-20 10:45:00,213.93,214.54,213.93,214.54,2090.0,201.5386,202.1133,201.5386,202.1133,2090.0
2022-07-20 10:50:00,214.49,215.06,214.44,215.05,3062.0,202.0662,202.6032,202.0191,202.5937,3062.0
2022-07-20 10:55:00,215.1,215.17,214.87,214.94,2859.0,202.6408,202.7068,202.4242,202.4901,2859.0
2022-07-20 11:00:00,214.88,215.0,214.7,214.83,3598.0,202.4336,202.5466,202.264,202.3865,3598.0
2022-07-20 11:05:00,214.88,215.07,214.8,215.06,1265.0,202.4336,202.6126,202.3582,202.6032,1265.0
2022-07-20 11:10:00,215.04,215.04,214.71,214.71,800.0,202.5843,202.5843,202.2734,202.2734,800.0
2022-07-20 11:15:00,214.73,214.84,214.64,214.69,1412.0,202.2923,202.3959,202.2075,202.2546,1412.0
2022-07-20 11:20:00,214.69,214.69,214.13,214.34,1877.0,202.2546,202.2546,201.727,201.9249,1877.0
2022-07-20 11:25:00,214.19,214.35,214.03,214.1,1304.0,201.7835,201.9343,201.6328,201.6988,1304.0
2022-07-20 11:30:00,214.1,214.57,214.06,214.38,8178.0,201.6988,202.1415,201.6611,201.9625,8178.0
2022-07-20 11:35:00,214.38,214.58,214.24,214.58,3904.0,201.9625,202.151,201.8307,202.151,3904.0
2022-07-20 11:40:00,214.59,214.62,214.46,214.54,1252.0,202.1604,202.1886,202.0379,202.1133,1252.0
2022-07-20 11:45:00,214.97,215.05,214.87,215.04,2058.0,202.5184,202.5937,202.4242,202.5843,2058.0
2022-07-20 11:50:00,215.02,215.28,214.84,215.28,6043.0,202.5655,202.8104,202.3959,202.8104,6043.0
2022-07-20 11:55:00,215.2,215.31,215.11,215.11,1000.0,202.735,202.8387,202.6503,202.6503,1000.0
2022-07-20 12:00:00,215.07,215.28,214.99,215.28,7608.0,202.6126,202.8104,202.5372,202.8104,7608.0
2022-07-20 12:05:00,215.25,215.59,215.2,215.58,963.0,202.7822,203.1025,202.735,203.093,963.0
2022-07-20 12:10:00,215.55,215.76,215.46,215.7,3539.0,203.0648,203.2626,202.98,203.2061,3539.0
2022-07-20 12:15:00,215.73,215.8,215.63,215.77,2893.0,203.2343,203.3003,203.1401,203.272,2893.0
2022-07-20 12:20:00,215.75,215.83,215.74,215.81,1570.0,203.2532,203.3286,203.2438,203.3097,1570.0
2022-07-20 12:25:00,215.94,215.96,215.59,215.67,2935.0,203.4322,203.451,203.1025,203.1778,2935.0
2022-07-20 12:30:00,215.66,216.06,215.57,216.06,4777.0,203.1684,203.5452,203.0836,203.5452,4777.0
2022-07-20 12:35:00,216.04,216.04,215.79,215.83,5712.0,203.5264,203.5264,203.2909,203.3286,5712.0
2022-07-20 12:40:00,215.88,215.93,215.29,215.51,4203.0,203.3757,203.4228,202.8198,203.0271,4203.0
2022-07-20 12:45:00,215.37,215.58,215.13,215.58,6847.0,202.8952,203.093,202.6691,203.093,6847.0
2022-07-20 12:50:00,215.58,216.31,215.58,216.08,33618.0,203.093,203.7808,203.093,203.5641,33618.0
2022-07-20 12:55:00,216.07,216.45,216.07,216.44,2198.0,203.5547,203.9126,203.5547,203.9032,2198.0
2022-07-20 13:00:00,216.37,216.37,216.0,216.0,2400.0,203.8373,203.8373,203.4887,203.4887,2400.0
2022-07-20 13:05:00,216.03,216.26,215.97,216.26,6786.0,203.517,203.7337,203.4604,203.7337,6786.0
2022-07-20 13:10:00,216.13,216.18,215.83,216.18,3128.0,203.6112,203.6583,203.3286,203.6583,3128.0
2022-07-20 13:15:00,216.09,216.65,216.09,216.59,5361.0,203.5735,204.1011,203.5735,204.0445,5361.0
2022-07-20 13:20:00,216.64,216.65,216.33,216.56,11396.0,204.0916,204.1011,203.7996,204.0163,11396.0
2022-07-20 13:25:00,216.57,217.23,216.5,217.21,5728.0,204.0257,204.6475,203.9597,204.6286,5728.0
2022-07-20 13:30:00,217.24,217.3,217.02,217.23,5177.0,204.6569,204.7134,204.4496,204.6475,5177.0
2022-07-20 13:35:00,217.12,217.17,216.72,216.72,3969.0,204.5438,204.5909,204.167,204.167,3969.0
2022-07-20 13:40:00,216.68,216.79,216.18,216.45,3478.0,204.1293,204.233,203.6583,203.9126,3478.0
2022-07-20 13:45:00,216.43,216.97,216.42,216.72,10050.0,203.8938,204.4025,203.8844,204.167,10050.0
2022-07-20 13:50:00,216.57,216.62,216.34,216.37,2261.0,204.0257,204.0728,203.809,203.8373,2261.0
2022-07-20 13:55:00,216.2,216.46,215.91,216.25,18090.0,203.6771,203.9221,203.4039,203.7242,18090.0
2022-07-20 14:00:00,216.44,216.62,216.22,216.36,7648.0,203.9032,204.0728,203.696,203.8279,7648.0
2022-07-20 14:05:00,216.34,216.5,216.29,216.34,2502.0,203.809,203.9597,203.7619,203.809,2502.0
2022-07-20 14:10:00,216.34,216.62,216.28,216.55,5366.0,203.809,204.0728,203.7525,204.0069,5366.0
2022-07-20 14:15:00,216.5,216.65,216.4,216.55,4151.0,203.9597,204.1011,203.8655,204.0069,4151.0
2022-07-20 14:20:00,216.61,216.94,216.57,216.94,1694.0,204.0634,204.3743,204.0257,204.3743,1694.0
2022-07-20 14:25:00,216.97,217.09,216.9,216.9,4274.0,204.4025,204.5156,204.3366,204.3366,4274.0
2022-07-20 14:30:00,216.88,216.99,216.75,216.88,3098.0,204.3177,204.4214,204.1953,204.3177,3098.0
2022-07-20 14:35:00,216.94,217.3,216.94,217.23,4630.0,204.3743,204.7134,204.3743,204.6475,4630.0
2022-07-20 14:40:00,217.1,217.25,217.01,217.16,8150.0,204.525,204.6663,204.4402,204.5815,8150.0
2022-07-20 14:45:00,217.17,217.37,217.13,217.28,4377.0,204.5909,204.7794,204.5533,204.6946,4377.0
2022-07-20 14:50:00,217.24,217.26,216.71,216.71,8050.0,204.6569,204.6757,204.1576,204.1576,8050.0
2022-07-20 14:55:00,216.79,217.02,216.68,216.95,5611.0,204.233,204.4496,204.1293,204.3837,5611.0
2022-07-20 15:00:00,216.87,217.34,216.87,217.34,3338.0,204.3083,204.7511,204.3083,204.7511,3338.0
2022-07-20 15:05:00,217.31,217.36,217.17,217.17,3210.0,204.7228,204.7699,204.5909,204.5909,3210.0
2022-07-20 15:10:00,217.14,217.3,217.13,217.3,2150.0,204.5627,204.7134,204.5533,204.7134,2150.0
2022-07-20 15:15:00,217.25,217.5,217.21,217.46,3089.0,204.6663,204.9018,204.6286,204.8641,3089.0
2022-07-20 15:20:00,217.42,217.46,217.21,217.24,3635.0,204.8265,204.8641,204.6286,204.6569,3635.0
2022-07-20 15:25:00,217.32,217.74,217.32,217.59,9132.0,204.7323,205.1279,204.7323,204.9866,9132.0
2022-07-20 15:30:00,217.59,217.64,217.13,217.18,6669.0,204.9866,205.0337,204.5533,204.6004,6669.0
2022-07-20 15:35:00,217.15,217.38,217.11,217.36,5364.0,204.5721,204.7888,204.5344,204.7699,5364.0
2022-07-20 15:40:00,217.34,217.56,217.25,217.47,6146.0,204.7511,204.9584,204.6663,204.8736,6146.0
2022-07-20 15:45:00,217.47,217.52,217.17,217.34,12838.0,204.8736,204.9207,204.5909,204.7511,12838.0
2022-07-20 15:50:00,217.16,217.42,216.79,216.86,26380.0,204.5815,204.8265,204.233,204.2989,26380.0
2022-07-20 15:55:00,216.88,217.1,216.61,216.86,69038.0,204.3177,204.525,204.0634,204.2989,69038.0
2022-07-21 09:30:00,215.88,216.39,215.21,215.53,12003.0,203.3757,203.8561,202.7445,203.0459,12003.0
2022-07-21 09:35:00,215.22,215.37,214.76,214.76,777.0,202.7539,202.8952,202.3205,202.3205,777.0
2022-07-21 09:40:00,214.76,215.18,214.61,215.0,1850.0,202.3205,202.7162,202.1792,202.5466,1850.0
2022-07-21 09:45:00,214.95,215.45,214.93,215.01,7102.0,202.4995,202.9706,202.4807,202.5561,7102.0
2022-07-21 09:50:00,215.13,215.7,215.13,215.7,7215.0,202.6691,203.2061,202.6691,203.2061,7215.0
2022-07-21 09:55:00,215.64,216.32,215.58,216.17,6677.0,203.1496,203.7902,203.093,203.6489,6677.0
2022-07-21 10:00:00,216.31,216.56,215.68,215.7,7009.0,203.7808,204.0163,203.1872,203.2061,7009.0
2022-07-21 10:05:00,215.76,216.0,215.18,215.23,4532.0,203.2626,203.4887,202.7162,202.7633,4532.0
2022-07-21 10:10:00,215.23,215.28,214.85,214.85,1913.0,202.7633,202.8104,202.4053,202.4053,1913.0
2022-07-21 10:15:00,214.57,215.41,214.57,215.34,3980.0,202.1415,202.9329,202.1415,202.8669,3980.0
2022-07-21 10:20:00,215.41,215.55,214.98,214.98,3613.0,202.9329,203.0648,202.5278,202.5278,3613.0
2022-07-21 10:25:00,215.01,215.03,214.69,214.81,6029.0,202.5561,202.5749,202.2546,202.3676,6029.0
2022-07-21 10:30:00,214.99,215.27,214.96,215.07,4959.0,202.5372,202.801,202.5089,202.6126,4959.0
2022-07-21 10:35:00,215.06,215.42,215.06,215.29,3160.0,202.6032,202.9423,202.6032,202.8198,3160.0
2022-07-21 10:40:00,215.37,215.37,215.13,215.24,1880.0,202.8952,202.8952,202.6691,202.7727,1880.0
2022-07-21 10:45:00,215.3,215.38,215.0,215.16,3359.0,202.8293,202.9046,202.5466,202.6974,3359.0
2022-07-21 10:50:00,215.2,215.41,215.2,215.39,1466.0,202.735,202.9329,202.735,202.914,1466.0
2022-07-21 10:55:00,215.37,215.47,215.16,215.46,4303.0,202.8952,202.9894,202.6974,202.98,4303.0
2022-07-21 11:00:00,215.46,215.76,215.36,215.72,2054.0,202.98,203.2626,202.8858,203.2249,2054.0
2022-07-21 11:05:00,215.66,215.71,215.52,215.65,2827.0,203.1684,203.2155,203.0365,203.159,2827.0
2022-07-21 11:10:00,215.72,215.72,215.54,215.55,640.0,203.2249,203.2249,203.0554,203.0648,640.0
2022-07-21 11:15:00,215.63,215.74,215.56,215.69,1397.0,203.1401,203.2438,203.0742,203.1967,1397.0
2022-07-21 11:20:00,215.86,215.86,215.63,215.68,1289.0,203.3568,203.3568,203.1401,203.1872,1289.0
2022-07-21 11:25:00,215.63,215.79,215.62,215.77,5378.0,203.1401,203.2909,203.1307,203.272,5378.0
2022-07-21 11:30:00,215.9,216.38,215.71,216.37,3610.0,203.3945,203.8467,203.2155,203.8373,3610.0
2022-07-21 11:35:00,216.2,216.3,216.05,216.06,2112.0,203.6771,203.7713,203.5358,203.5452,2112.0
2022-07-21 11:40:00,216.15,216.33,216.06,216.1,2068.0,203.63,203.7996,203.5452,203.5829,2068.0
2022-07-21 11:45:00,216.12,216.12,215.72,215.82,1638.0,203.6018,203.6018,203.2249,203.3191,1638.0
2022-07-21 11:50:00,215.79,215.89,215.72,215.89,318.0,203.2909,203.3851,203.2249,203.3851,318.0
2022-07-21 11:55:00,215.88,215.88,215.64,215.65,2289.0,203.3757,203.3757,203.1496,203.159,2289.0
2022-07-21 12:00:00,215.68,215.98,215.64,215.98,1016.0,203.1872,203.4699,203.1496,203.4699,1016.0
2022-07-21 12:05:00,215.93,216.13,215.93,216.04,4723.0,203.4228,203.6112,203.4228,203.5264,4723.0
2022-07-21 12:10:00,215.96,216.0,215.66,215.66,1298.0,203.451,203.4887,203.1684,203.1684,1298.0
2022-07-21 12:15:00,215.68,215.81,215.67,215.72,3404.0,203.1872,203.3097,203.1778,203.2249,3404.0
2022-07-21 12:20:00,215.79,215.93,215.79,215.92,600.0,203.2909,203.4228,203.2909,203.4133,600.0
2022-07-21 12:25:00,216.01,216.05,216.01,216.03,698.0,203.4981,203.5358,203.4981,203.517,698.0
2022-07-21 12:30:00,216.12,216.2,216.02,216.11,2298.0,203.6018,203.6771,203.5076,203.5923,2298.0
2022-07-21 12:35:00,216.15,216.15,216.0,216.05,1451.0,203.63,203.63,203.4887,203.5358,1451.0
2022-07-21 12:40:00,216.0,216.23,215.96,216.23,1842.0,203.4887,203.7054,203.451,203.7054,1842.0
2022-07-21 12:45:00,216.22,216.23,215.94,215.94,2771.0,203.696,203.7054,203.4322,203.4322,2771.0
2022-07-21 12:50:00,216.03,216.26,216.03,216.14,3092.0,203.517,203.7337,203.517,203.6206,3092.0
2022-07-21 12:55:00,216.13,216.2,216.06,216.2,800.0,203.6112,203.6771,203.5452,203.6771,800.0
2022-07-21 13:00:00,216.29,216.31,215.92,215.95,1610.0,203.7619,203.7808,203.4133,203.4416,1610.0
2022-07-21 13:05:00,216.15,216.17,215.87,216.03,1360.0,203.63,203.6489,203.3662,203.517,1360.0
2022-07-21 13:10:00,215.92,216.05,215.79,215.81,3501.0,203.4133,203.5358,203.2909,203.3097,3501.0
2022-07-21 13:15:00,215.85,215.98,215.84,215.98,1638.0,203.3474,203.4699,203.338,203.4699,1638.0
2022-07-21 13:20:00,215.96,216.16,215.85,215.85,2400.0,203.451,203.6394,203.3474,203.3474,2400.0
2022-07-21 13:25:00,215.72,215.97,215.69,215.97,1513.0,203.2249,203.4604,203.1967,203.4604,1513.0
2022-07-21 13:30:00,215.89,215.93,215.48,215.49,3295.0,203.3851,203.4228,202.9988,203.0083,3295.0
2022-07-21 13:35:00,215.75,216.03,215.66,215.82,2176.0,203.2532,203.517,203.1684,203.3191,2176.0
2022-07-21 13:40:00,215.88,215.96,215.76,215.87,1549.0,203.3757,203.451,203.2626,203.3662,1549.0
2022-07-21 13:45:00,215.86,215.86,215.65,215.86,1235.0,203.3568,203.3568,203.159,203.3568,1235.0
2022-07-21 13:50:00,215.73,215.8,215.61,215.61,1329.0,203.2343,203.3003,203.1213,203.1213,1329.0
2022-07-21 13:55:00,215.57,215.67,215.51,215.67,1661.0,203.0836,203.1778,203.0271,203.1778,1661.0
2022-07-21 14:00:00,215.7,215.76,215.58,215.68,1246.0,203.2061,203.2626,203.093,203.1872,1246.0
2022-07-21 14:05:00,215.82,216.05,215.69,216.04,2474.0,203.3191,203.5358,203.1967,203.5264,2474.0
2022-07-21 14:10:00,215.93,215.95,215.75,215.93,4861.0,203.4228,203.4416,203.2532,203.4228,4861.0
2022-07-21 14:15:00,215.95,216.13,215.9,216.07,5368.0,203.4416,203.6112,203.3945,203.5547,5368.0
2022-07-21 14:20:00,216.08,216.32,216.05,216.18,2419.0,203.5641,203.7902,203.5358,203.6583,2419.0
2022-07-21 14:25:00,216.19,216.21,215.9,215.9,2408.0,203.6677,203.6865,203.3945,203.3945,2408.0
2022-07-21 14:30:00,215.94,215.95,215.75,215.77,2724.0,203.4322,203.4416,203.2532,203.272,2724.0
2022-07-21 14:35:00,215.7,215.71,215.49,215.71,1539.0,203.2061,203.2155,203.0083,203.2155,1539.0
2022-07-21 14:40:00,215.65,215.65,215.34,215.35,2874.0,203.159,203.159,202.8669,202.8764,2874.0
2022-07-21 14:45:00,215.3,215.49,215.2,215.46,4434.0,202.8293,203.0083,202.735,202.98,4434.0
2022-07-21 14:50:00,215.59,215.59,215.28,215.54,4341.0,203.1025,203.1025,202.8104,203.0554,4341.0
2022-07-21 14:55:00,215.52,215.69,215.47,215.6,3520.0,203.0365,203.1967,202.9894,203.1119,3520.0
2022-07-21 15:00:00,215.68,215.87,215.68,215.86,3042.0,203.1872,203.3662,203.1872,203.3568,3042.0
2022-07-21 15:05:00,215.87,216.34,215.87,216.31,1500.0,203.3662,203.809,203.3662,203.7808,1500.0
2022-07-21 15:10:00,216.25,216.26,215.98,215.98,1737.0,203.7242,203.7337,203.4699,203.4699,1737.0
2022-07-21 15:15:00,215.95,216.06,215.9,216.06,2640.0,203.4416,203.5452,203.3945,203.5452,2640.0
2022-07-21 15:20:00,215.99,216.18,215.95,216.1,3442.0,203.4793,203.6583,203.4416,203.5829,3442.0
2022-07-21 15:25:00,216.09,216.33,216.08,216.19,4649.0,203.5735,203.7996,203.5641,203.6677,4649.0
2022-07-21 15:30:00,216.13,216.26,215.95,216.23,5787.0,203.6112,203.7337,203.4416,203.7054,5787.0
2022-07-21 15:35:00,216.2,216.38,216.1,216.11,3304.0,203.6771,203.8467,203.5829,203.5923,3304.0
2022-07-21 15:40:00,216.06,216.36,216.06,216.33,2818.0,203.5452,203.8279,203.5452,203.7996,2818.0
2022-07-21 15:45:00,216.34,216.45,216.26,216.41,10069.0,203.809,203.9126,203.7337,203.875,10069.0
2022-07-21 15:50:00,216.43,216.72,216.42,216.63,14871.0,203.8938,204.167,203.8844,204.0822,14871.0
2022-07-21 15:55:00,216.63,217.01,216.63,216.93,37532.0,204.0822,204.4402,204.0822,204.3648,37532.0
2022-07-22 09:30:00,217.76,218.42,217.29,217.29,12909.0,205.1468,205.7685,204.704,204.704,12909.0
2022-07-22 09:35:00,217.5,218.02,217.5,217.98,3042.0,204.9018,205.3917,204.9018,205.354,3042.0
2022-07-22 09:40:00,217.78,218.09,217.78,217.84,395.0,205.1656,205.4577,205.1656,205.2221,395.0
2022-07-22 09:45:00,217.46,217.81,217.19,217.81,31098.0,204.8641,205.1939,204.6098,205.1939,31098.0
2022-07-22 09:50:00,217.48,217.51,217.23,217.27,1073.0,204.883,204.9112,204.6475,204.6851,1073.0
2022-07-22 09:55:00,217.33,217.57,217.27,217.56,5444.0,204.7417,204.9678,204.6851,204.9584,5444.0
2022-07-22 10:00:00,217.74,218.15,217.58,217.98,3796.0,205.1279,205.5142,204.9772,205.354,3796.0
2022-07-22 10:05:00,217.89,218.13,217.88,217.96,1919.0,205.2692,205.4953,205.2598,205.3352,1919.0
2022-07-22 10:10:00,218.01,218.55,218.0,218.49,3910.0,205.3823,205.891,205.3729,205.8345,3910.0
2022-07-22 10:15:00,218.43,218.85,218.42,218.64,5600.0,205.778,206.1736,205.7685,205.9758,5600.0
2022-07-22 10:20:00,218.73,219.09,218.51,218.98,4918.0,206.0606,206.3997,205.8533,206.2961,4918.0
2022-07-22 10:25:00,218.87,219.45,218.86,219.35,2309.0,206.1925,206.7389,206.1831,206.6447,2309.0
2022-07-22 10:30:00,219.38,219.61,219.25,219.5,5949.0,206.6729,206.8896,206.5505,206.786,5949.0
2022-07-22 10:35:00,219.44,219.56,219.14,219.47,10830.0,206.7295,206.8425,206.4468,206.7577,10830.0
2022-07-22 10:40:00,219.53,219.88,219.47,219.82,10131.0,206.8142,207.144,206.7577,207.0874,10131.0
2022-07-22 10:45:00,219.81,220.17,219.68,220.08,10246.0,207.078,207.4172,206.9556,207.3324,10246.0
2022-07-22 10:50:00,220.09,220.15,219.73,220.06,9078.0,207.3418,207.3983,207.0027,207.3135,9078.0
2022-07-22 10:55:00,220.1,220.17,219.96,219.96,6175.0,207.3512,207.4172,207.2193,207.2193,6175.0
2022-07-22 11:00:00,219.99,219.99,219.31,219.31,7790.0,207.2476,207.2476,206.607,206.607,7790.0
2022-07-22 11:05:00,219.33,219.56,219.22,219.22,3623.0,206.6258,206.8425,206.5222,206.5222,3623.0
2022-07-22 11:10:00,219.16,219.22,218.9,219.15,3619.0,206.4657,206.5222,206.2207,206.4563,3619.0
2022-07-22 11:15:00,219.11,219.21,218.72,218.73,1300.0,206.4186,206.5128,206.0512,206.0606,1300.0
2022-07-22 11:20:00,218.71,219.13,218.68,219.13,4417.0,206.0417,206.4374,206.0135,206.4374,4417.0
2022-07-22 11:25:00,219.22,219.3,218.89,218.99,4505.0,206.5222,206.5976,206.2113,206.3055,4505.0
2022-07-22 11:30:00,219.02,219.07,218.76,218.85,3985.0,206.3338,206.3809,206.0888,206.1736,3985.0
2022-07-22 11:35:00,218.87,219.03,218.6,218.93,1432.0,206.1925,206.3432,205.9381,206.249,1432.0
2022-07-22 11:40:00,218.88,219.22,218.87,219.14,1918.0,206.2019,206.5222,206.1925,206.4468,1918.0
2022-07-22 11:45:00,219.06,219.08,218.98,219.06,1310.0,206.3715,206.3903,206.2961,206.3715,1310.0
2022-07-22 11:50:00,219.12,219.41,219.04,219.31,1433.0,206.428,206.7012,206.3526,206.607,1433.0
2022-07-22 11:55:00,219.18,219.43,219.18,219.38,2104.0,206.4845,206.72,206.4845,206.6729,2104.0
2022-07-22 12:00:00,219.5,219.6,219.3,219.48,3738.0,206.786,206.8802,206.5976,206.7671,3738.0
2022-07-22 12:05:00,219.45,219.49,219.18,219.19,2967.0,206.7389,206.7766,206.4845,206.4939,2967.0
2022-07-22 12:10:00,219.18,219.34,219.12,219.17,2521.0,206.4845,206.6352,206.428,206.4751,2521.0
2022-07-22 12:15:00,219.23,219.5,219.23,219.5,2341.0,206.5316,206.786,206.5316,206.786,2341.0
2022-07-22 12:20:00,219.32,219.4,219.25,219.27,7795.0,206.6164,206.6918,206.5505,206.5693,7795.0
2022-07-22 12:25:00,219.24,219.24,218.88,218.98,1792.0,206.541,206.541,206.2019,206.2961,1792.0
2022-07-22 12:30:00,218.97,219.17,218.9,219.17,4222.0,206.2867,206.4751,206.2207,206.4751,4222.0
2022-07-22 12:35:00,219.18,219.26,218.63,218.63,1989.0,206.4845,206.5599,205.9664,205.9664,1989.0
2022-07-22 12:40:00,218.49,218.76,218.49,218.65,2572.0,205.8345,206.0888,205.8345,205.9852,2572.0
2022-07-22 12:45:00,218.63,218.7,218.53,218.6,2800.0,205.9664,206.0323,205.8722,205.9381,2800.0
2022-07-22 12:50:00,218.58,218.82,218.53,218.75,5945.0,205.9193,206.1454,205.8722,206.0794,5945.0
2022-07-22 12:55:00,218.66,218.87,218.66,218.76,5373.0,205.9946,206.1925,205.9946,206.0888,5373.0
2022-07-22 13:00:00,218.71,218.78,218.5,218.5,6262.0,206.0417,206.1077,205.8439,205.8439,6262.0
2022-07-22 13:05:00,218.59,218.73,218.51,218.62,3084.0,205.9287,206.0606,205.8533,205.957,3084.0
2022-07-22 13:10:00,218.65,218.69,218.34,218.39,5962.0,205.9852,206.0229,205.6932,205.7403,5962.0
2022-07-22 13:15:00,218.26,218.38,217.9,217.96,2871.0,205.6178,205.7309,205.2787,205.3352,2871.0
2022-07-22 13:20:00,218.01,218.1,217.91,217.93,2204.0,205.3823,205.4671,205.2881,205.3069,2204.0
2022-07-22 13:25:00,217.88,217.91,217.69,217.86,4251.0,205.2598,205.2881,205.0808,205.241,4251.0
2022-07-22 13:30:00,217.75,217.87,217.6,217.62,7851.0,205.1373,205.2504,204.996,205.0149,7851.0
2022-07-22 13:35:00,217.38,217.46,217.32,217.44,650.0,204.7888,204.8641,204.7323,204.8453,650.0
2022-07-22 13:40:00,217.41,217.41,217.05,217.14,1593.0,204.817,204.817,204.4779,204.5627,1593.0
2022-07-22 13:45:00,217.18,217.32,216.89,216.9,1569.0,204.6004,204.7323,204.3272,204.3366,1569.0
2022-07-22 13:50:00,216.9,217.03,216.88,216.92,750.0,204.3366,204.459,204.3177,204.3554,750.0
2022-07-22 13:55:00,216.97,217.15,216.92,217.15,2441.0,204.4025,204.5721,204.3554,204.5721,2441.0
2022-07-22 14:00:00,217.11,217.12,216.51,216.67,7215.0,204.5344,204.5438,203.9692,204.1199,7215.0
2022-07-22 14:05:00,216.63,216.77,216.19,216.45,4439.0,204.0822,204.2141,203.6677,203.9126,4439.0
2022-07-22 14:10:00,216.43,216.43,216.08,216.24,1782.0,203.8938,203.8938,203.5641,203.7148,1782.0
2022-07-22 14:15:00,216.48,216.53,216.32,216.53,1952.0,203.9409,203.988,203.7902,203.988,1952.0
2022-07-22 14:20:00,216.45,216.69,216.43,216.69,2412.0,203.9126,204.1387,203.8938,204.1387,2412.0
2022-07-22 14:25:00,216.71,216.87,216.65,216.72,2088.0,204.1576,204.3083,204.1011,204.167,2088.0
2022-07-22 14:30:00,216.65,216.66,216.33,216.48,2969.0,204.1011,204.1105,203.7996,203.9409,2969.0
2022-07-22 14:35:00,216.53,216.53,216.29,216.4,3035.0,203.988,203.988,203.7619,203.8655,3035.0
2022-07-22 14:40:00,216.33,216.33,216.18,216.31,2215.0,203.7996,203.7996,203.6583,203.7808,2215.0
2022-07-22 14:45:00,216.29,216.47,216.29,216.36,2211.0,203.7619,203.9315,203.7619,203.8279,2211.0
2022-07-22 14:50:00,216.49,216.75,216.38,216.75,7409.0,203.9503,204.1953,203.8467,204.1953,7409.0
2022-07-22 14:55:00,216.68,216.93,216.43,216.43,4107.0,204.1293,204.3648,203.8938,203.8938,4107.0
2022-07-22 15:00:00,216.42,216.51,216.32,216.51,800.0,203.8844,203.9692,203.7902,203.9692,800.0
2022-07-22 15:05:00,216.43,216.59,216.27,216.28,1664.0,203.8938,204.0445,203.7431,203.7525,1664.0
2022-07-22 15:10:00,216.26,216.77,216.2,216.77,4407.0,203.7337,204.2141,203.6771,204.2141,4407.0
2022-07-22 15:15:00,216.71,216.71,216.45,216.46,1700.0,204.1576,204.1576,203.9126,203.9221,1700.0
2022-07-22 15:20:00,216.57,216.83,216.47,216.83,5661.0,204.0257,204.2706,203.9315,204.2706,5661.0
2022-07-22 15:25:00,216.86,216.93,216.63,216.89,3973.0,204.2989,204.3648,204.0822,204.3272,3973.0
2022-07-22 15:30:00,216.92,217.1,216.82,216.86,5323.0,204.3554,204.525,204.2612,204.2989,5323.0
2022-07-22 15:35:00,216.76,216.89,216.61,216.67,7725.0,204.2047,204.3272,204.0634,204.1199,7725.0
2022-07-22 15:40:00,216.65,216.88,216.65,216.78,11510.0,204.1011,204.3177,204.1011,204.2235,11510.0
2022-07-22 15:45:00,216.81,216.85,216.23,216.34,9543.0,204.2518,204.2895,203.7054,203.809,9543.0
2022-07-22 15:50:00,216.37,216.62,216.33,216.43,16348.0,203.8373,204.0728,203.7996,203.8938,16348.0
2022-07-22 15:55:00,216.44,216.85,216.42,216.76,34744.0,203.9032,204.2895,203.8844,204.2047,34744.0
2022-07-25 09:30:00,216.95,218.05,216.95,217.56,12481.0,204.3837,205.42,204.3837,204.9584,12481.0
2022-07-25 09:35:00,217.61,218.04,217.3,217.66,6250.0,205.0055,205.4105,204.7134,205.0526,6250.0
2022-07-25 09:40:00,217.84,218.26,217.59,218.26,2068.0,205.2221,205.6178,204.9866,205.6178,2068.0
2022-07-25 09:45:00,218.14,218.14,217.53,217.53,2465.0,205.5048,205.5048,204.9301,204.9301,2465.0
2022-07-25 09:50:00,217.77,218.43,217.76,218.37,11151.0,205.1562,205.778,205.1468,205.7214,11151.0
2022-07-25 09:55:00,218.19,218.56,218.06,218.54,2629.0,205.5519,205.9004,205.4294,205.8816,2629.0
2022-07-25 10:00:00,218.48,219.12,218.48,219.01,4905.0,205.8251,206.428,205.8251,206.3244,4905.0
2022-07-25 10:05:00,219.01,219.01,218.4,218.68,14003.0,206.3244,206.3244,205.7497,206.0135,14003.0
2022-07-25 10:10:00,218.78,219.11,218.61,219.09,1605.0,206.1077,206.4186,205.9475,206.3997,1605.0
2022-07-25 10:15:00,219.02,219.02,218.64,218.76,1479.0,206.3338,206.3338,205.9758,206.0888,1479.0
2022-07-25 10:20:00,218.98,218.98,218.74,218.86,4548.0,206.2961,206.2961,206.07,206.1831,4548.0
2022-07-25 10:25:00,218.88,219.04,218.48,218.83,3179.0,206.2019,206.3526,205.8251,206.1548,3179.0
2022-07-25 10:30:00,218.7,219.01,218.58,218.78,1330.0,206.0323,206.3244,205.9193,206.1077,1330.0
2022-07-25 10:35:00,218.81,218.83,218.6,218.64,1688.0,206.1359,206.1548,205.9381,205.9758,1688.0
2022-07-25 10:40:00,218.63,219.45,218.62,219.45,2567.0,205.9664,206.7389,205.957,206.7389,2567.0
2022-07-25 10:45:00,219.3,219.56,219.1,219.56,2662.0,206.5976,206.8425,206.4091,206.8425,2662.0
2022-07-25 10:50:00,219.47,219.85,219.46,219.52,1962.0,206.7577,207.1157,206.7483,206.8048,1962.0
2022-07-25 10:55:00,219.44,219.66,219.28,219.59,3379.0,206.7295,206.9367,206.5787,206.8708,3379.0
2022-07-25 11:00:00,219.63,219.87,219.61,219.78,3382.0,206.9085,207.1345,206.8896,207.0498,3382.0
2022-07-25 11:05:00,219.66,219.85,219.55,219.74,1522.0,206.9367,207.1157,206.8331,207.0121,1522.0
2022-07-25 11:10:00,219.73,219.82,219.53,219.55,1798.0,207.0027,207.0874,206.8142,206.8331,1798.0
2022-07-25 11:15:00,219.5,219.88,219.46,219.87,2160.0,206.786,207.144,206.7483,207.1345,2160.0
2022-07-25 11:20:00,219.79,220.06,219.73,219.73,3736.0,207.0592,207.3135,207.0027,207.0027,3736.0
2022-07-25 11:25:00,219.81,219.92,219.72,219.91,3138.0,207.078,207.1817,206.9932,207.1722,3138.0
2022-07-25 11:30:00,219.94,220.26,219.93,220.13,1700.0,207.2005,207.502,207.1911,207.3795,1700.0
2022-07-25 11:35:00,220.2,220.29,220.04,220.05,1393.0,207.4454,207.5302,207.2947,207.3041,1393.0
2022-07-25 11:40:00,220.0,220.1,219.9,219.96,2220.0,207.257,207.3512,207.1628,207.2193,2220.0
2022-07-25 11:45:00,220.2,220.28,220.14,220.21,1847.0,207.4454,207.5208,207.3889,207.4549,1847.0
2022-07-25 11:50:00,220.19,220.19,220.02,220.05,1128.0,207.436,207.436,207.2759,207.3041,1128.0
2022-07-25 11:55:00,220.06,220.06,219.58,219.58,1636.0,207.3135,207.3135,206.8613,206.8613,1636.0
2022-07-25 12:00:00,219.55,219.69,219.55,219.64,921.0,206.8331,206.965,206.8331,206.9179,921.0
2022-07-25 12:05:00,219.62,219.62,219.38,219.38,1000.0,206.899,206.899,206.6729,206.6729,1000.0
2022-07-25 12:10:00,219.38,219.38,219.17,219.17,1052.0,206.6729,206.6729,206.4751,206.4751,1052.0
2022-07-25 12:15:00,218.93,219.11,218.86,219.03,2152.0,206.249,206.4186,206.1831,206.3432,2152.0
2022-07-25 12:20:00,218.94,218.98,218.85,218.92,1360.0,206.2584,206.2961,206.1736,206.2396,1360.0
2022-07-25 12:25:00,219.03,219.33,219.03,219.16,1731.0,206.3432,206.6258,206.3432,206.4657,1731.0
2022-07-25 12:30:00,219.24,219.35,219.24,219.34,1100.0,206.541,206.6447,206.541,206.6352,1100.0
2022-07-25 12:35:00,219.29,219.36,219.17,219.25,1160.0,206.5881,206.6541,206.4751,206.5505,1160.0
2022-07-25 12:40:00,219.21,219.38,218.96,219.08,1570.0,206.5128,206.6729,206.2773,206.3903,1570.0
2022-07-25 12:45:00,219.13,219.28,219.01,219.28,1690.0,206.4374,206.5787,206.3244,206.5787,1690.0
2022-07-25 12:50:00,219.37,219.52,219.26,219.52,1332.0,206.6635,206.8048,206.5599,206.8048,1332.0
2022-07-25 12:55:00,219.44,219.52,219.26,219.34,1369.0,206.7295,206.8048,206.5599,206.6352,1369.0
2022-07-25 13:00:00,219.37,219.43,219.21,219.22,1534.0,206.6635,206.72,206.5128,206.5222,1534.0
2022-07-25 13:05:00,219.33,219.37,219.19,219.33,2200.0,206.6258,206.6635,206.4939,206.6258,2200.0
2022-07-25 13:10:00,219.44,219.49,219.38,219.48,900.0,206.7295,206.7766,206.6729,206.7671,900.0
2022-07-25 13:15:00,219.39,219.52,219.33,219.33,1276.0,206.6824,206.8048,206.6258,206.6258,1276.0
2022-07-25 13:20:00,219.43,219.47,219.14,219.15,2380.0,206.72,206.7577,206.4468,206.4563,2380.0
2022-07-25 13:25:00,219.09,219.13,218.99,219.06,1700.0,206.3997,206.4374,206.3055,206.3715,1700.0
2022-07-25 13:30:00,219.07,219.21,219.03,219.2,2846.0,206.3809,206.5128,206.3432,206.5034,2846.0
2022-07-25 13:35:00,219.24,219.29,218.98,219.08,2567.0,206.541,206.5881,206.2961,206.3903,2567.0
2022-07-25 13:40:00,219.09,219.15,218.96,219.1,2016.0,206.3997,206.4563,206.2773,206.4091,2016.0
2022-07-25 13:45:00,219.14,219.16,218.73,218.78,2294.0,206.4468,206.4657,206.0606,206.1077,2294.0
2022-07-25 13:50:00,218.66,218.69,218.33,218.35,2560.0,205.9946,206.0229,205.6838,205.7026,2560.0
2022-07-25 13:55:00,218.27,218.38,218.2,218.3,2327.0,205.6272,205.7309,205.5613,205.6555,2327.0
2022-07-25 14:00:00,218.3,218.53,218.26,218.26,3720.0,205.6555,205.8722,205.6178,205.6178,3720.0
2022-07-25 14:05:00,218.26,218.66,218.23,218.66,3773.0,205.6178,205.9946,205.5895,205.9946,3773.0
2022-07-25 14:10:00,218.66,218.85,218.66,218.75,2373.0,205.9946,206.1736,205.9946,206.0794,2373.0
2022-07-25 14:15:00,218.72,218.75,218.59,218.59,1220.0,206.0512,206.0794,205.9287,205.9287,1220.0
2022-07-25 14:20:00,218.65,218.65,218.43,218.45,2173.0,205.9852,205.9852,205.778,205.7968,2173.0
2022-07-25 14:25:00,218.5,218.56,218.44,218.56,2102.0,205.8439,205.9004,205.7874,205.9004,2102.0
2022-07-25 14:30:00,218.49,218.52,218.4,218.44,1663.0,205.8345,205.8627,205.7497,205.7874,1663.0
2022-07-25 14:35:00,218.54,218.6,218.49,218.53,2671.0,205.8816,205.9381,205.8345,205.8722,2671.0
2022-07-25 14:40:00,218.62,218.67,218.36,218.49,3156.0,205.957,206.0041,205.712,205.8345,3156.0
2022-07-25 14:45:00,218.52,218.56,218.19,218.56,3498.0,205.8627,205.9004,205.5519,205.9004,3498.0
2022-07-25 14:50:00,218.53,218.56,218.43,218.55,3165.0,205.8722,205.9004,205.778,205.891,3165.0
2022-07-25 14:55:00,218.5,218.63,218.4,218.4,1930.0,205.8439,205.9664,205.7497,205.7497,1930.0
2022-07-25 15:00:00,218.52,218.58,218.24,218.24,2285.0,205.8627,205.9193,205.599,205.599,2285.0
2022-07-25 15:05:00,218.35,218.42,218.14,218.42,2155.0,205.7026,205.7685,205.5048,205.7685,2155.0
2022-07-25 15:10:00,218.44,218.49,218.27,218.39,2143.0,205.7874,205.8345,205.6272,205.7403,2143.0
2022-07-25 15:15:00,218.38,218.41,218.15,218.41,1674.0,205.7309,205.7591,205.5142,205.7591,1674.0
2022-07-25 15:20:00,218.31,218.54,218.31,218.53,2816.0,205.6649,205.8816,205.6649,205.8722,2816.0
2022-07-25 15:25:00,218.46,218.61,218.27,218.27,3514.0,205.8062,205.9475,205.6272,205.6272,3514.0
2022-07-25 15:30:00,218.3,218.39,218.18,218.27,5271.0,205.6555,205.7403,205.5424,205.6272,5271.0
2022-07-25 15:35:00,218.34,218.57,218.22,218.53,5192.0,205.6932,205.9098,205.5801,205.8722,5192.0
2022-07-25 15:40:00,218.53,218.58,218.25,218.29,6465.0,205.8722,205.9193,205.6084,205.6461,6465.0
2022-07-25 15:45:00,218.33,218.57,218.29,218.57,7657.0,205.6838,205.9098,205.6461,205.9098,7657.0
2022-07-25 15:50:00,218.59,218.78,218.46,218.48,17866.0,205.9287,206.1077,205.8062,205.8251,17866.0
2022-07-25 15:55:00,218.53,219.09,218.52,218.86,41839.0,205.8722,206.3997,205.8627,206.1831,41839.0
2022-07-26 09:30:00,219.36,219.36,217.36,217.81,34171.0,206.6541,206.6541,204.7699,205.1939,34171.0
2022-07-26 09:35:00,217.78,218.51,217.4,217.4,3746.0,205.1656,205.8533,204.8076,204.8076,3746.0
2022-07-26 09:40:00,217.8,218.61,217.7,218.46,7156.0,205.1844,205.9475,205.0902,205.8062,7156.0
2022-07-26 09:45:00,218.21,219.08,218.12,218.85,6135.0,205.5707,206.3903,205.4859,206.1736,6135.0
2022-07-26 09:50:00,218.94,219.64,218.9,219.3,3719.0,206.2584,206.9179,206.2207,206.5976,3719.0
2022-07-26 09:55:00,219.09,219.36,218.44,219.27,12505.0,206.3997,206.6541,205.7874,206.5693,12505.0
2022-07-26 10:00:00,219.23,219.23,218.65,219.05,4624.0,206.5316,206.5316,205.9852,206.362,4624.0
2022-07-26 10:05:00,219.07,219.25,218.93,219.02,8505.0,206.3809,206.5505,206.249,206.3338,8505.0
2022-07-26 10:10:00,219.02,219.1,218.95,219.08,1703.0,206.3338,206.4091,206.2678,206.3903,1703.0
2022-07-26 10:15:00,219.12,219.15,218.89,219.1,6728.0,206.428,206.4563,206.2113,206.4091,6728.0
2022-07-26 10:20:00,219.28,219.29,218.76,218.84,1759.0,206.5787,206.5881,206.0888,206.1642,1759.0
2022-07-26 10:25:00,218.77,219.25,218.71,218.88,2816.0,206.0983,206.5505,206.0417,206.2019,2816.0
2022-07-26 10:30:00,218.95,219.19,218.71,218.98,6692.0,206.2678,206.4939,206.0417,206.2961,6692.0
2022-07-26 10:35:00,219.08,219.23,218.97,219.14,4246.0,206.3903,206.5316,206.2867,206.4468,4246.0
2022-07-26 10:40:00,219.22,219.25,219.01,219.09,5023.0,206.5222,206.5505,206.3244,206.3997,5023.0
2022-07-26 10:45:00,219.08,219.14,218.63,218.64,2156.0,206.3903,206.4468,205.9664,205.9758,2156.0
2022-07-26 10:50:00,218.59,218.69,218.32,218.53,4260.0,205.9287,206.0229,205.6743,205.8722,4260.0
2022-07-26 10:55:00,218.46,218.97,218.41,218.79,3433.0,205.8062,206.2867,205.7591,206.1171,3433.0
2022-07-26 11:00:00,218.77,218.99,218.63,218.91,4178.0,206.0983,206.3055,205.9664,206.2302,4178.0
2022-07-26 11:05:00,218.81,218.91,218.81,218.9,900.0,206.1359,206.2302,206.1359,206.2207,900.0
2022-07-26 11:10:00,218.77,218.99,218.47,218.67,3510.0,206.0983,206.3055,205.8156,206.0041,3510.0
2022-07-26 11:15:00,218.68,218.71,218.51,218.56,2867.0,206.0135,206.0417,205.8533,205.9004,2867.0
2022-07-26 11:20:00,218.57,218.65,218.2,218.2,14760.0,205.9098,205.9852,205.5613,205.5613,14760.0
2022-07-26 11:25:00,218.08,218.45,217.99,218.05,3732.0,205.4482,205.7968,205.3634,205.42,3732.0
2022-07-26 11:30:00,218.01,218.21,217.99,218.21,8911.0,205.3823,205.5707,205.3634,205.5707,8911.0
2022-07-26 11:35:00,218.14,218.4,218.12,218.39,5059.0,205.5048,205.7497,205.4859,205.7403,5059.0
2022-07-26 11:40:00,218.49,218.53,218.32,218.36,2811.0,205.8345,205.8722,205.6743,205.712,2811.0
2022-07-26 11:45:00,218.3,218.3,218.09,218.12,1500.0,205.6555,205.6555,205.4577,205.4859,1500.0
2022-07-26 11:50:00,218.11,218.28,218.1,218.11,1400.0,205.4765,205.6366,205.4671,205.4765,1400.0
2022-07-26 11:55:00,218.15,218.32,218.14,218.2,1361.0,205.5142,205.6743,205.5048,205.5613,1361.0
2022-07-26 12:00:00,218.13,218.21,218.1,218.21,600.0,205.4953,205.5707,205.4671,205.5707,600.0
2022-07-26 12:05:00,218.15,218.29,218.13,218.18,2912.0,205.5142,205.6461,205.4953,205.5424,2912.0
2022-07-26 12:10:00,218.21,218.21,217.99,218.12,3253.0,205.5707,205.5707,205.3634,205.4859,3253.0
2022-07-26 12:15:00,218.15,218.32,218.15,218.29,2113.0,205.5142,205.6743,205.5142,205.6461,2113.0
2022-07-26 12:20:00,218.29,218.71,218.27,218.64,3197.0,205.6461,206.0417,205.6272,205.9758,3197.0
2022-07-26 12:25:00,218.63,218.65,218.44,218.48,3794.0,205.9664,205.9852,205.7874,205.8251,3794.0
2022-07-26 12:30:00,218.51,218.66,218.51,218.63,2432.0,205.8533,205.9946,205.8533,205.9664,2432.0
2022-07-26 12:35:00,218.68,218.71,218.56,218.56,3100.0,206.0135,206.0417,205.9004,205.9004,3100.0
2022-07-26 12:40:00,218.49,218.62,218.39,218.45,3700.0,205.8345,205.957,205.7403,205.7968,3700.0
2022-07-26 12:45:00,218.48,218.64,218.4,218.48,2737.0,205.8251,205.9758,205.7497,205.8251,2737.0
2022-07-26 12:50:00,218.63,219.06,218.57,218.85,10327.0,205.9664,206.3715,205.9098,206.1736,10327.0
2022-07-26 12:55:00,218.83,219.09,218.77,218.98,10688.0,206.1548,206.3997,206.0983,206.2961,10688.0
2022-07-26 13:00:00,218.91,218.97,218.87,218.89,2545.0,206.2302,206.2867,206.1925,206.2113,2545.0
2022-07-26 13:05:00,218.9,219.0,218.71,218.95,4113.0,206.2207,206.3149,206.0417,206.2678,4113.0
2022-07-26 13:10:00,219.01,219.07,218.66,218.8,3911.0,206.3244,206.3809,205.9946,206.1265,3911.0
2022-07-26 13:15:00,218.8,218.84,218.7,218.7,2398.0,206.1265,206.1642,206.0323,206.0323,2398.0
2022-07-26 13:20:00,218.66,218.8,218.61,218.71,3161.0,205.9946,206.1265,205.9475,206.0417,3161.0
2022-07-26 13:25:00,218.73,218.85,218.72,218.8,2656.0,206.0606,206.1736,206.0512,206.1265,2656.0
2022-07-26 13:30:00,218.79,218.79,218.53,218.55,4366.0,206.1171,206.1171,205.8722,205.891,4366.0
2022-07-26 13:35:00,218.56,218.82,218.54,218.65,4585.0,205.9004,206.1454,205.8816,205.9852,4585.0
2022-07-26 13:40:00,218.66,218.71,218.47,218.52,3295.0,205.9946,206.0417,205.8156,205.8627,3295.0
2022-07-26 13:45:00,218.58,218.62,218.45,218.61,1620.0,205.9193,205.957,205.7968,205.9475,1620.0
2022-07-26 13:50:00,218.64,218.72,218.58,218.61,1333.0,205.9758,206.0512,205.9193,205.9475,1333.0
2022-07-26 13:55:00,218.58,218.58,218.31,218.37,2944.0,205.9193,205.9193,205.6649,205.7214,2944.0
2022-07-26 14:00:00,218.42,218.69,218.37,218.69,4577.0,205.7685,206.0229,205.7214,206.0229,4577.0
2022-07-26 14:05:00,218.62,218.8,218.35,218.49,7946.0,205.957,206.1265,205.7026,205.8345,7946.0
2022-07-26 14:10:00,218.54,218.54,218.29,218.29,2131.0,205.8816,205.8816,205.6461,205.6461,2131.0
2022-07-26 14:15:00,218.34,218.34,218.22,218.31,2383.0,205.6932,205.6932,205.5801,205.6649,2383.0
2022-07-26 14:20:00,218.27,218.41,218.24,218.38,2326.0,205.6272,205.7591,205.599,205.7309,2326.0
2022-07-26 14:25:00,218.31,218.34,218.07,218.15,4280.0,205.6649,205.6932,205.4388,205.5142,4280.0
2022-07-26 14:30:00,217.94,218.06,217.83,217.83,3122.0,205.3163,205.4294,205.2127,205.2127,3122.0
2022-07-26 14:35:00,217.79,217.79,217.59,217.62,2552.0,205.175,205.175,204.9866,205.0149,2552.0
2022-07-26 14:40:00,217.54,217.64,217.43,217.59,3294.0,204.9395,205.0337,204.8359,204.9866,3294.0
2022-07-26 14:45:00,217.56,217.58,217.45,217.55,3657.0,204.9584,204.9772,204.8547,204.9489,3657.0
2022-07-26 14:50:00,217.53,217.71,217.47,217.51,3876.0,204.9301,205.0997,204.8736,204.9112,3876.0
2022-07-26 14:55:00,217.52,217.65,217.44,217.54,3295.0,204.9207,205.0431,204.8453,204.9395,3295.0
2022-07-26 15:00:00,217.54,217.71,217.41,217.64,4147.0,204.9395,205.0997,204.817,205.0337,4147.0
2022-07-26 15:05:00,217.68,217.68,217.36,217.49,4321.0,205.0714,205.0714,204.7699,204.8924,4321.0
2022-07-26 15:10:00,217.49,217.98,217.44,217.87,7548.0,204.8924,205.354,204.8453,205.2504,7548.0
2022-07-26 15:15:00,217.91,218.04,217.91,218.01,4192.0,205.2881,205.4105,205.2881,205.3823,4192.0
2022-07-26 15:20:00,217.95,218.06,217.82,217.97,8955.0,205.3258,205.4294,205.2033,205.3446,8955.0
2022-07-26 15:25:00,217.95,218.09,217.83,218.05,7535.0,205.3258,205.4577,205.2127,205.42,7535.0
2022-07-26 15:30:00,218.1,218.1,217.9,218.01,7789.0,205.4671,205.4671,205.2787,205.3823,7789.0
2022-07-26 15:35:00,218.02,218.02,217.77,217.94,9024.0,205.3917,205.3917,205.1562,205.3163,9024.0
2022-07-26 15:40:00,217.92,218.0,217.51,217.52,11843.0,205.2975,205.3729,204.9112,204.9207,11843.0
2022-07-26 15:45:00,217.5,217.58,217.12,217.38,45715.0,204.9018,204.9772,204.5438,204.7888,45715.0
2022-07-26 15:50:00,217.43,217.88,217.35,217.87,28226.0,204.8359,205.2598,204.7605,205.2504,28226.0
2022-07-26 15:55:00,217.89,218.03,217.34,217.54,68929.0,205.2692,205.4011,204.7511,204.9395,68929.0
2022-07-27 09:30:00,219.45,219.45,215.18,215.18,48027.0,206.7389,206.7389,202.7162,202.7162,48027.0
2022-07-27 09:35:00,215.0,217.27,214.79,217.27,23260.0,202.5466,204.6851,202.3488,204.6851,23260.0
2022-07-27 09:40:00,217.26,219.39,217.24,218.81,23699.0,204.6757,206.6824,204.6569,206.1359,23699.0
2022-07-27 09:45:00,219.14,219.58,218.58,219.0,10924.0,206.4468,206.8613,205.9193,206.3149,10924.0
2022-07-27 09:50:00,219.11,220.99,219.11,220.52,19114.0,206.4186,208.1897,206.4186,207.7469,19114.0
2022-07-27 09:55:00,220.41,220.51,219.54,219.55,7736.0,207.6433,207.7375,206.8237,206.8331,7736.0
2022-07-27 10:00:00,219.42,220.22,219.41,220.22,5305.0,206.7106,207.4643,206.7012,207.4643,5305.0
2022-07-27 10:05:00,220.37,220.41,219.47,219.51,7454.0,207.6056,207.6433,206.7577,206.7954,7454.0
2022-07-27 10:10:00,219.57,219.96,219.38,219.61,3500.0,206.8519,207.2193,206.6729,206.8896,3500.0
2022-07-27 10:15:00,219.12,220.32,219.12,220.18,8560.0,206.428,207.5585,206.428,207.4266,8560.0
2022-07-27 10:20:00,220.2,220.57,220.13,220.31,5990.0,207.4454,207.794,207.3795,207.5491,5990.0
2022-07-27 10:25:00,220.38,220.8,220.08,220.8,4580.0,207.615,208.0107,207.3324,208.0107,4580.0
2022-07-27 10:30:00,220.6,220.85,220.5,220.77,3441.0,207.8223,208.0578,207.7281,207.9824,3441.0
2022-07-27 10:35:00,220.84,221.32,220.59,221.3,12730.0,208.0484,208.5006,207.8128,208.4817,12730.0
2022-07-27 10:40:00,221.22,221.24,220.67,220.93,8661.0,208.4064,208.4252,207.8882,208.1332,8661.0
2022-07-27 10:45:00,221.12,221.52,221.12,221.34,3400.0,208.3121,208.689,208.3121,208.5194,3400.0
2022-07-27 10:50:00,221.35,221.73,221.27,221.54,5349.0,208.5288,208.8868,208.4535,208.7078,5349.0
2022-07-27 10:55:00,221.49,222.25,221.42,221.82,5522.0,208.6607,209.3767,208.5948,208.9716,5522.0
2022-07-27 11:00:00,221.87,222.12,221.82,221.92,3446.0,209.0187,209.2542,208.9716,209.0658,3446.0
2022-07-27 11:05:00,221.97,221.97,221.47,221.51,3460.0,209.1129,209.1129,208.6419,208.6796,3460.0
2022-07-27 11:10:00,221.62,221.85,221.18,221.25,4746.0,208.7832,208.9999,208.3687,208.4346,4746.0
2022-07-27 11:15:00,221.52,221.53,221.19,221.23,1511.0,208.689,208.6984,208.3781,208.4158,1511.0
2022-07-27 11:20:00,221.23,221.38,221.09,221.3,2853.0,208.4158,208.5571,208.2839,208.4817,2853.0
2022-07-27 11:25:00,221.36,221.58,221.15,221.52,3676.0,208.5382,208.7455,208.3404,208.689,3676.0
2022-07-27 11:30:00,221.54,221.84,220.88,220.89,3035.0,208.7078,208.9904,208.086,208.0955,3035.0
2022-07-27 11:35:00,220.89,221.07,220.8,221.01,2150.0,208.0955,208.265,208.0107,208.2085,2150.0
2022-07-27 11:40:00,220.97,221.03,220.75,221.03,3601.0,208.1708,208.2274,207.9636,208.2274,3601.0
2022-07-27 11:45:00,221.0,221.25,220.93,221.05,3786.0,208.1991,208.4346,208.1332,208.2462,3786.0
2022-07-27 11:50:00,220.98,221.37,220.86,220.95,3288.0,208.1803,208.5477,208.0672,208.152,3288.0
2022-07-27 11:55:00,220.91,221.06,220.85,220.91,1885.0,208.1143,208.2556,208.0578,208.1143,1885.0
2022-07-27 12:00:00,220.87,221.03,220.74,220.74,3301.0,208.0766,208.2274,207.9542,207.9542,3301.0
2022-07-27 12:05:00,220.73,220.8,220.64,220.72,2876.0,207.9447,208.0107,207.8599,207.9353,2876.0
2022-07-27 12:10:00,220.74,220.74,220.63,220.7,1500.0,207.9542,207.9542,207.8505,207.9165,1500.0
2022-07-27 12:15:00,220.61,220.65,220.49,220.49,8190.0,207.8317,207.8694,207.7186,207.7186,8190.0
2022-07-27 12:20:00,220.41,220.47,220.27,220.44,3829.0,207.6433,207.6998,207.5114,207.6715,3829.0
2022-07-27 12:25:00,220.41,220.42,220.17,220.21,4321.0,207.6433,207.6527,207.4172,207.4549,4321.0
2022-07-27 12:30:00,220.24,220.3,219.93,220.08,4784.0,207.4831,207.5396,207.1911,207.3324,4784.0
2022-07-27 12:35:00,220.05,220.08,219.85,219.96,4130.0,207.3041,207.3324,207.1157,207.2193,4130.0
2022-07-27 12:40:00,219.89,219.94,219.8,219.91,2328.0,207.1534,207.2005,207.0686,207.1722,2328.0
2022-07-27 12:45:00,219.91,219.92,219.29,219.33,3882.0,207.1722,207.1817,206.5881,206.6258,3882.0
2022-07-27 12:50:00,219.29,219.45,219.18,219.22,2200.0,206.5881,206.7389,206.4845,206.5222,2200.0
2022-07-27 12:55:00,219.13,219.22,218.89,219.06,2500.0,206.4374,206.5222,206.2113,206.3715,2500.0
2022-07-27 13:00:00,219.01,219.13,218.74,218.75,1907.0,206.3244,206.4374,206.07,206.0794,1907.0
2022-07-27 13:05:00,218.76,218.86,218.67,218.83,3137.0,206.0888,206.1831,206.0041,206.1548,3137.0
2022-07-27 13:10:00,218.79,218.96,218.76,218.96,3001.0,206.1171,206.2773,206.0888,206.2773,3001.0
2022-07-27 13:15:00,219.03,219.14,218.9,218.9,3630.0,206.3432,206.4468,206.2207,206.2207,3630.0
2022-07-27 13:20:00,218.89,218.89,218.63,218.68,2470.0,206.2113,206.2113,205.9664,206.0135,2470.0
2022-07-27 13:25:00,218.61,218.9,218.54,218.9,2475.0,205.9475,206.2207,205.8816,206.2207,2475.0
2022-07-27 13:30:00,218.94,219.08,218.94,218.99,2230.0,206.2584,206.3903,206.2584,206.3055,2230.0
2022-07-27 13:35:00,219.01,219.02,218.74,218.96,6060.0,206.3244,206.3338,206.07,206.2773,6060.0
2022-07-27 13:40:00,218.97,219.27,218.97,219.27,2000.0,206.2867,206.5693,206.2867,206.5693,2000.0
2022-07-27 13:45:00,219.2,219.22,218.57,218.92,4691.0,206.5034,206.5222,205.9098,206.2396,4691.0
2022-07-27 13:50:00,218.92,218.92,218.66,218.7,3373.0,206.2396,206.2396,205.9946,206.0323,3373.0
2022-07-27 13:55:00,218.74,219.0,218.3,218.3,3950.0,206.07,206.3149,205.6555,205.6555,3950.0
2022-07-27 14:00:00,218.53,219.16,218.44,218.7,6492.0,205.8722,206.4657,205.7874,206.0323,6492.0
2022-07-27 14:05:00,218.69,218.69,218.35,218.65,5003.0,206.0229,206.0229,205.7026,205.9852,5003.0
2022-07-27 14:10:00,218.7,218.97,218.69,218.76,4735.0,206.0323,206.2867,206.0229,206.0888,4735.0
2022-07-27 14:15:00,218.83,219.04,218.8,218.92,2746.0,206.1548,206.3526,206.1265,206.2396,2746.0
2022-07-27 14:20:00,218.97,218.97,218.5,218.5,3940.0,206.2867,206.2867,205.8439,205.8439,3940.0
2022-07-27 14:25:00,218.5,218.75,218.47,218.64,2540.0,205.8439,206.0794,205.8156,205.9758,2540.0
2022-07-27 14:30:00,218.7,218.71,218.02,218.23,4153.0,206.0323,206.0417,205.3917,205.5895,4153.0
2022-07-27 14:35:00,218.12,219.21,218.11,219.15,9934.0,205.4859,206.5128,205.4765,206.4563,9934.0
2022-07-27 14:40:00,219.29,220.15,219.29,219.73,6959.0,206.5881,207.3983,206.5881,207.0027,6959.0
2022-07-27 14:45:00,219.84,219.85,219.48,219.53,4916.0,207.1063,207.1157,206.7671,206.8142,4916.0
2022-07-27 14:50:00,219.44,220.08,219.26,219.78,9213.0,206.7295,207.3324,206.5599,207.0498,9213.0
2022-07-27 14:55:00,219.81,219.95,219.36,219.69,6595.0,207.078,207.2099,206.6541,206.965,6595.0
2022-07-27 15:00:00,219.64,220.03,219.45,219.98,20688.0,206.9179,207.2853,206.7389,207.2382,20688.0
2022-07-27 15:05:00,219.92,220.17,219.83,220.12,15022.0,207.1817,207.4172,207.0969,207.3701,15022.0
2022-07-27 15:10:00,220.13,220.26,220.03,220.26,5773.0,207.3795,207.502,207.2853,207.502,5773.0
2022-07-27 15:15:00,220.23,220.59,220.22,220.32,4047.0,207.4737,207.8128,207.4643,207.5585,4047.0
2022-07-27 15:20:00,220.35,220.51,220.31,220.45,6795.0,207.5867,207.7375,207.5491,207.681,6795.0
2022-07-27 15:25:00,220.41,220.75,220.39,220.75,9508.0,207.6433,207.9636,207.6244,207.9636,9508.0
2022-07-27 15:30:00,220.83,220.83,220.55,220.69,8844.0,208.0389,208.0389,207.7752,207.9071,8844.0
2022-07-27 15:35:00,220.64,220.66,220.4,220.42,6709.0,207.8599,207.8788,207.6339,207.6527,6709.0
2022-07-27 15:40:00,220.44,220.85,220.33,220.7,10607.0,207.6715,208.0578,207.5679,207.9165,10607.0
2022-07-27 15:45:00,220.69,220.72,220.07,220.11,11752.0,207.9071,207.9353,207.323,207.3606,11752.0
2022-07-27 15:50:00,220.13,220.24,219.79,220.13,24234.0,207.3795,207.4831,207.0592,207.3795,24234.0
2022-07-27 15:55:00,220.15,220.23,219.55,219.55,41326.0,207.3983,207.4737,206.8331,206.8331,41326.0
2022-07-28 09:30:00,219.02,219.45,219.02,219.4,19544.0,206.3338,206.7389,206.3338,206.6918,19544.0
2022-07-28 09:35:00,219.69,220.55,219.33,220.42,5656.0,206.965,207.7752,206.6258,207.6527,5656.0
2022-07-28 09:40:00,220.35,220.86,220.23,220.85,16880.0,207.5867,208.0672,207.4737,208.0578,16880.0
2022-07-28 09:45:00,220.85,220.85,219.69,220.09,12127.0,208.0578,208.0578,206.965,207.3418,12127.0
2022-07-28 09:50:00,220.01,220.01,219.22,219.31,8521.0,207.2664,207.2664,206.5222,206.607,8521.0
2022-07-28 09:55:00,219.31,219.88,219.12,219.18,9533.0,206.607,207.144,206.428,206.4845,9533.0
2022-07-28 10:00:00,219.16,219.32,218.43,218.87,7318.0,206.4657,206.6164,205.778,206.1925,7318.0
2022-07-28 10:05:00,218.6,218.77,218.38,218.47,3732.0,205.9381,206.0983,205.7309,205.8156,3732.0
2022-07-28 10:10:00,218.45,218.45,217.4,217.41,10005.0,205.7968,205.7968,204.8076,204.817,10005.0
2022-07-28 10:15:00,217.5,217.91,217.4,217.91,5546.0,204.9018,205.2881,204.8076,205.2881,5546.0
2022-07-28 10:20:00,217.91,218.99,217.86,218.99,16757.0,205.2881,206.3055,205.241,206.3055,16757.0
2022-07-28 10:25:00,219.04,219.35,218.62,219.35,3982.0,206.3526,206.6447,205.957,206.6447,3982.0
2022-07-28 10:30:00,219.47,219.81,219.43,219.79,3621.0,206.7577,207.078,206.72,207.0592,3621.0
2022-07-28 10:35:00,219.93,220.74,219.93,220.63,8041.0,207.1911,207.9542,207.1911,207.8505,8041.0
2022-07-28 10:40:00,220.57,220.77,220.43,220.69,5636.0,207.794,207.9824,207.6621,207.9071,5636.0
2022-07-28 10:45:00,220.58,220.92,220.51,220.86,3512.0,207.8034,208.1237,207.7375,208.0672,3512.0
2022-07-28 10:50:00,220.8,220.89,220.67,220.89,5876.0,208.0107,208.0955,207.8882,208.0955,5876.0
2022-07-28 10:55:00,220.82,221.19,220.77,221.18,4651.0,208.0295,208.3781,207.9824,208.3687,4651.0
2022-07-28 11:00:00,221.14,221.14,220.8,220.82,9257.0,208.331,208.331,208.0107,208.0295,9257.0
2022-07-28 11:05:00,220.89,220.95,220.5,220.95,7290.0,208.0955,208.152,207.7281,208.152,7290.0
2022-07-28 11:10:00,220.87,221.33,220.87,221.3,16992.0,208.0766,208.51,208.0766,208.4817,16992.0
2022-07-28 11:15:00,221.3,221.47,221.09,221.36,3161.0,208.4817,208.6419,208.2839,208.5382,3161.0
2022-07-28 11:20:00,221.21,221.26,220.8,221.23,5746.0,208.3969,208.444,208.0107,208.4158,5746.0
2022-07-28 11:25:00,221.13,221.18,220.6,220.78,3401.0,208.3216,208.3687,207.8223,207.9918,3401.0
2022-07-28 11:30:00,220.78,220.78,220.55,220.62,4390.0,207.9918,207.9918,207.7752,207.8411,4390.0
2022-07-28 11:35:00,220.63,220.63,220.25,220.27,2369.0,207.8505,207.8505,207.4925,207.5114,2369.0
2022-07-28 11:40:00,220.25,220.57,220.23,220.56,2774.0,207.4925,207.794,207.4737,207.7846,2774.0
2022-07-28 11:45:00,220.63,220.75,220.33,220.34,3919.0,207.8505,207.9636,207.5679,207.5773,3919.0
2022-07-28 11:50:00,220.37,220.4,220.18,220.25,3044.0,207.6056,207.6339,207.4266,207.4925,3044.0
2022-07-28 11:55:00,220.11,220.12,219.62,219.62,3646.0,207.3606,207.3701,206.899,206.899,3646.0
2022-07-28 12:00:00,219.7,219.83,219.65,219.77,2735.0,206.9744,207.0969,206.9273,207.0403,2735.0
2022-07-28 12:05:00,219.86,220.0,219.38,219.44,3589.0,207.1251,207.257,206.6729,206.7295,3589.0
2022-07-28 12:10:00,219.45,220.22,219.45,220.09,9400.0,206.7389,207.4643,206.7389,207.3418,9400.0
2022-07-28 12:15:00,220.1,220.22,219.91,220.05,6533.0,207.3512,207.4643,207.1722,207.3041,6533.0
2022-07-28 12:20:00,219.93,220.25,219.92,220.17,3785.0,207.1911,207.4925,207.1817,207.4172,3785.0
2022-07-28 12:25:00,220.06,220.51,219.99,220.36,2753.0,207.3135,207.7375,207.2476,207.5962,2753.0
2022-07-28 12:30:00,220.33,220.35,219.91,220.16,5623.0,207.5679,207.5867,207.1722,207.4078,5623.0
2022-07-28 12:35:00,220.17,220.77,219.9,220.65,9475.0,207.4172,207.9824,207.1628,207.8694,9475.0
2022-07-28 12:40:00,220.75,221.47,220.65,221.45,10026.0,207.9636,208.6419,207.8694,208.623,10026.0
2022-07-28 12:45:00,221.37,221.37,220.89,220.99,1792.0,208.5477,208.5477,208.0955,208.1897,1792.0
2022-07-28 12:50:00,221.03,221.16,220.99,221.16,4547.0,208.2274,208.3498,208.1897,208.3498,4547.0
2022-07-28 12:55:00,221.18,221.33,221.17,221.25,2624.0,208.3687,208.51,208.3592,208.4346,2624.0
2022-07-28 13:00:00,221.27,221.27,220.79,220.99,5505.0,208.4535,208.4535,208.0013,208.1897,5505.0
2022-07-28 13:05:00,221.1,221.1,220.84,221.02,2691.0,208.2933,208.2933,208.0484,208.2179,2691.0
2022-07-28 13:10:00,221.02,221.09,220.98,221.0,1502.0,208.2179,208.2839,208.1803,208.1991,1502.0
2022-07-28 13:15:00,221.0,221.05,220.83,220.96,5492.0,208.1991,208.2462,208.0389,208.1614,5492.0
2022-07-28 13:20:00,220.87,221.07,220.84,221.0,2824.0,208.0766,208.265,208.0484,208.1991,2824.0
2022-07-28 13:25:00,221.0,221.28,220.92,221.28,4162.0,208.1991,208.4629,208.1237,208.4629,4162.0
2022-07-28 13:30:00,221.31,221.7,221.29,221.7,3160.0,208.4911,208.8586,208.4723,208.8586,3160.0
2022-07-28 13:35:00,221.73,221.73,221.5,221.56,2157.0,208.8868,208.8868,208.6701,208.7267,2157.0
2022-07-28 13:40:00,221.51,221.76,221.51,221.76,4261.0,208.6796,208.9151,208.6796,208.9151,4261.0
2022-07-28 13:45:00,221.77,221.97,221.72,221.96,2139.0,208.9245,209.1129,208.8774,209.1035,2139.0
2022-07-28 13:50:00,221.99,222.39,221.86,222.17,4329.0,209.1318,209.5086,209.0093,209.3013,4329.0
2022-07-28 13:55:00,222.23,222.6,222.23,222.49,6330.0,209.3579,209.7064,209.3579,209.6028,6330.0
2022-07-28 14:00:00,222.46,222.49,222.24,222.43,7564.0,209.5745,209.6028,209.3673,209.5463,7564.0
2022-07-28 14:05:00,222.4,222.46,222.34,222.43,4126.0,209.518,209.5745,209.4615,209.5463,4126.0
2022-07-28 14:10:00,222.39,222.55,222.29,222.47,4247.0,209.5086,209.6593,209.4144,209.584,4247.0
2022-07-28 14:15:00,222.48,222.93,222.47,222.89,5760.0,209.5934,210.0173,209.584,209.9796,5760.0
2022-07-28 14:20:00,222.91,223.11,222.89,223.11,7381.0,209.9985,210.1869,209.9796,210.1869,7381.0
2022-07-28 14:25:00,223.11,223.41,223.08,223.16,7241.0,210.1869,210.4695,210.1586,210.234,7241.0
2022-07-28 14:30:00,223.16,223.27,222.93,223.0,6546.0,210.234,210.3376,210.0173,210.0833,6546.0
2022-07-28 14:35:00,222.94,223.25,222.93,223.25,10836.0,210.0267,210.3188,210.0173,210.3188,10836.0
2022-07-28 14:40:00,223.22,223.34,223.19,223.25,8505.0,210.2905,210.4036,210.2622,210.3188,8505.0
2022-07-28 14:45:00,223.26,223.29,222.75,222.78,2458.0,210.3282,210.3565,209.8477,209.876,2458.0
2022-07-28 14:50:00,222.72,223.03,222.46,223.0,6747.0,209.8195,210.1115,209.5745,210.0833,6747.0
2022-07-28 14:55:00,222.99,223.04,222.92,223.01,2322.0,210.0738,210.1209,210.0079,210.0927,2322.0
2022-07-28 15:00:00,222.86,223.16,222.86,223.16,4637.0,209.9514,210.234,209.9514,210.234,4637.0
2022-07-28 15:05:00,223.11,223.15,222.83,223.1,4575.0,210.1869,210.2246,209.9231,210.1775,4575.0
2022-07-28 15:10:00,223.13,223.16,222.93,222.97,2100.0,210.2057,210.234,210.0173,210.055,2100.0
2022-07-28 15:15:00,223.04,223.08,222.9,222.99,3114.0,210.1209,210.1586,209.989,210.0738,3114.0
2022-07-28 15:20:00,222.92,223.15,222.92,223.12,3711.0,210.0079,210.2246,210.0079,210.1963,3711.0
2022-07-28 15:25:00,223.13,223.35,223.06,223.32,4424.0,210.2057,210.413,210.1398,210.3847,4424.0
2022-07-28 15:30:00,223.26,223.47,223.2,223.47,10157.0,210.3282,210.526,210.2717,210.526,10157.0
2022-07-28 15:35:00,223.47,223.48,223.28,223.43,7426.0,210.526,210.5354,210.347,210.4883,7426.0
2022-07-28 15:40:00,223.43,223.57,223.35,223.5,11478.0,210.4883,210.6202,210.413,210.5543,11478.0
2022-07-28 15:45:00,223.49,223.74,223.38,223.74,11288.0,210.5449,210.7804,210.4412,210.7804,11288.0
2022-07-28 15:50:00,223.83,223.83,223.61,223.76,13922.0,210.8652,210.8652,210.6579,210.7992,13922.0
2022-07-28 15:55:00,223.74,223.86,223.54,223.79,56282.0,210.7804,210.8934,210.592,210.8275,56282.0
2022-07-29 09:30:00,223.52,224.0,223.39,224.0,13389.0,210.5731,211.0253,210.4507,211.0253,13389.0
2022-07-29 09:35:00,224.34,224.65,224.04,224.17,3135.0,211.3456,211.6377,211.063,211.1855,3135.0
2022-07-29 09:40:00,224.18,224.6,223.93,224.6,2676.0,211.1949,211.5906,210.9594,211.5906,2676.0
2022-07-29 09:45:00,224.39,224.48,223.9,224.09,5779.0,211.3927,211.4775,210.9311,211.1101,5779.0
2022-07-29 09:50:00,224.01,224.67,223.9,224.67,4391.0,211.0347,211.6565,210.9311,211.6565,4391.0
2022-07-29 09:55:00,224.64,224.84,224.56,224.62,4269.0,211.6283,211.8167,211.5529,211.6094,4269.0
2022-07-29 10:00:00,224.49,224.91,224.42,224.77,3449.0,211.4869,211.8826,211.421,211.7507,3449.0
2022-07-29 10:05:00,224.73,225.45,224.73,225.17,7276.0,211.713,212.3913,211.713,212.1276,7276.0
2022-07-29 10:10:00,225.18,225.18,224.9,224.92,2601.0,212.137,212.137,211.8732,211.892,2601.0
2022-07-29 10:15:00,224.9,224.9,224.23,224.78,6243.0,211.8732,211.8732,211.242,211.7601,6243.0
2022-07-29 10:20:00,224.96,225.28,224.89,225.05,2615.0,211.9297,212.2312,211.8638,212.0145,2615.0
2022-07-29 10:25:00,225.12,225.46,225.06,225.38,2222.0,212.0805,212.4008,212.0239,212.3254,2222.0
2022-07-29 10:30:00,225.19,225.33,225.16,225.33,2335.0,212.1464,212.2783,212.1181,212.2783,2335.0
2022-07-29 10:35:00,225.06,225.65,224.95,225.48,9434.0,212.0239,212.5798,211.9203,212.4196,9434.0
2022-07-29 10:40:00,225.43,225.57,225.34,225.53,3789.0,212.3725,212.5044,212.2877,212.4667,3789.0
2022-07-29 10:45:00,225.51,225.53,225.06,225.11,3352.0,212.4479,212.4667,212.0239,212.071,3352.0
2022-07-29 10:50:00,224.89,224.98,224.73,224.84,3609.0,211.8638,211.9486,211.713,211.8167,3609.0
2022-07-29 10:55:00,224.91,225.14,224.9,224.96,2584.0,211.8826,212.0993,211.8732,211.9297,2584.0
2022-07-29 11:00:00,224.92,224.98,224.59,224.59,2151.0,211.892,211.9486,211.5812,211.5812,2151.0
2022-07-29 11:05:00,224.6,224.89,224.55,224.73,4445.0,211.5906,211.8638,211.5435,211.713,4445.0
2022-07-29 11:10:00,224.75,224.91,224.71,224.72,3652.0,211.7319,211.8826,211.6942,211.7036,3652.0
2022-07-29 11:15:00,224.7,225.2,224.61,225.2,4046.0,211.6848,212.1558,211.6,212.1558,4046.0
2022-07-29 11:20:00,225.43,225.43,225.22,225.34,3234.0,212.3725,212.3725,212.1747,212.2877,3234.0
2022-07-29 11:25:00,225.44,225.65,225.18,225.42,4093.0,212.3819,212.5798,212.137,212.3631,4093.0
2022-07-29 11:30:00,225.46,225.46,225.22,225.37,1711.0,212.4008,212.4008,212.1747,212.316,1711.0
2022-07-29 11:35:00,225.5,225.5,225.24,225.47,3152.0,212.4384,212.4384,212.1935,212.4102,3152.0
2022-07-29 11:40:00,225.39,225.8,225.38,225.79,2169.0,212.3348,212.7211,212.3254,212.7116,2169.0
2022-07-29 11:45:00,225.8,225.8,225.33,225.33,4616.0,212.7211,212.7211,212.2783,212.2783,4616.0
2022-07-29 11:50:00,225.39,225.54,225.29,225.34,2000.0,212.3348,212.4761,212.2406,212.2877,2000.0
2022-07-29 11:55:00,225.46,225.46,225.24,225.25,905.0,212.4008,212.4008,212.1935,212.2029,905.0
2022-07-29 12:00:00,225.29,225.42,225.08,225.09,4292.0,212.2406,212.3631,212.0428,212.0522,4292.0
2022-07-29 12:05:00,225.01,225.01,224.69,224.69,2101.0,211.9768,211.9768,211.6754,211.6754,2101.0
2022-07-29 12:10:00,224.64,224.88,224.61,224.79,1796.0,211.6283,211.8544,211.6,211.7696,1796.0
2022-07-29 12:15:00,224.82,224.98,224.79,224.85,2756.0,211.7978,211.9486,211.7696,211.8261,2756.0
2022-07-29 12:20:00,224.81,224.84,224.75,224.77,2874.0,211.7884,211.8167,211.7319,211.7507,2874.0
2022-07-29 12:25:00,224.74,224.74,224.44,224.44,2238.0,211.7225,211.7225,211.4398,211.4398,2238.0
2022-07-29 12:30:00,224.48,224.7,224.47,224.69,17460.0,211.4775,211.6848,211.4681,211.6754,17460.0
2022-07-29 12:35:00,224.58,224.58,224.32,224.33,1700.0,211.5717,211.5717,211.3268,211.3362,1700.0
2022-07-29 12:40:00,224.38,224.48,224.38,224.48,1300.0,211.3833,211.4775,211.3833,211.4775,1300.0
2022-07-29 12:45:00,224.45,225.02,224.45,225.02,6690.0,211.4493,211.9862,211.4493,211.9862,6690.0
2022-07-29 12:50:00,225.02,225.38,224.98,225.38,3508.0,211.9862,212.3254,211.9486,212.3254,3508.0
2022-07-29 12:55:00,225.35,225.35,225.18,225.26,2678.0,212.2971,212.2971,212.137,212.2123,2678.0
2022-07-29 13:00:00,225.28,225.28,225.02,225.16,2396.0,212.2312,212.2312,211.9862,212.1181,2396.0
2022-07-29 13:05:00,225.09,225.19,224.96,225.02,2100.0,212.0522,212.1464,211.9297,211.9862,2100.0
2022-07-29 13:10:00,224.99,225.02,224.9,224.97,1500.0,211.958,211.9862,211.8732,211.9391,1500.0
2022-07-29 13:15:00,224.96,225.01,224.8,224.81,4583.0,211.9297,211.9768,211.779,211.7884,4583.0
2022-07-29 13:20:00,224.78,224.96,224.75,224.86,2217.0,211.7601,211.9297,211.7319,211.8355,2217.0
2022-07-29 13:25:00,224.89,224.98,224.73,224.76,3421.0,211.8638,211.9486,211.713,211.7413,3421.0
2022-07-29 13:30:00,224.84,224.92,224.83,224.87,1920.0,211.8167,211.892,211.8073,211.8449,1920.0
2022-07-29 13:35:00,224.84,225.0,224.84,224.99,2949.0,211.8167,211.9674,211.8167,211.958,2949.0
2022-07-29 13:40:00,224.99,225.0,224.87,225.0,2515.0,211.958,211.9674,211.8449,211.9674,2515.0
2022-07-29 13:45:00,225.06,225.2,224.97,225.19,3737.0,212.0239,212.1558,211.9391,212.1464,3737.0
2022-07-29 13:50:00,225.3,225.46,225.26,225.46,4037.0,212.25,212.4008,212.2123,212.4008,4037.0
2022-07-29 13:55:00,225.47,225.78,225.47,225.76,27445.0,212.4102,212.7022,212.4102,212.6834,27445.0
2022-07-29 14:00:00,225.85,225.88,225.68,225.81,3298.0,212.7682,212.7964,212.608,212.7305,3298.0
2022-07-29 14:05:00,225.81,225.9,225.67,225.69,3276.0,212.7305,212.8153,212.5986,212.6174,3276.0
2022-07-29 14:10:00,225.77,225.9,225.66,225.83,3816.0,212.6928,212.8153,212.5892,212.7493,3816.0
2022-07-29 14:15:00,225.82,226.0,225.78,226.0,3772.0,212.7399,212.9095,212.7022,212.9095,3772.0
2022-07-29 14:20:00,225.99,225.99,225.86,225.99,2925.0,212.9001,212.9001,212.7776,212.9001,2925.0
2022-07-29 14:25:00,225.99,226.05,225.91,226.05,2482.0,212.9001,212.9566,212.8247,212.9566,2482.0
2022-07-29 14:30:00,226.05,226.09,226.0,226.09,3376.0,212.9566,212.9943,212.9095,212.9943,3376.0
2022-07-29 14:35:00,226.09,226.23,226.08,226.17,4179.0,212.9943,213.1262,212.9848,213.0696,4179.0
2022-07-29 14:40:00,226.13,226.2,226.04,226.2,3830.0,213.032,213.0979,212.9472,213.0979,3830.0
2022-07-29 14:45:00,226.21,226.69,226.15,226.69,8514.0,213.1073,213.5595,213.0508,213.5595,8514.0
2022-07-29 14:50:00,226.75,227.4,226.73,227.24,28554.0,213.616,214.2284,213.5972,214.0777,28554.0
2022-07-29 14:55:00,227.15,227.44,227.15,227.4,12552.0,213.9929,214.2661,213.9929,214.2284,12552.0
2022-07-29 15:00:00,227.4,227.45,226.93,227.06,5720.0,214.2284,214.2755,213.7856,213.9081,5720.0
2022-07-29 15:05:00,227.05,227.09,226.75,226.86,16888.0,213.8987,213.9363,213.616,213.7197,16888.0
2022-07-29 15:10:00,226.9,227.12,226.82,227.04,10843.0,213.7574,213.9646,213.682,213.8892,10843.0
2022-07-29 15:15:00,227.09,227.09,226.49,226.72,8498.0,213.9363,213.9363,213.3711,213.5878,8498.0
2022-07-29 15:20:00,226.71,226.94,226.64,226.92,6601.0,213.5784,213.795,213.5124,213.7762,6601.0
2022-07-29 15:25:00,226.96,227.08,226.8,227.08,6137.0,213.8139,213.9269,213.6631,213.9269,6137.0
2022-07-29 15:30:00,227.08,227.08,226.71,227.03,20865.0,213.9269,213.9269,213.5784,213.8798,20865.0
2022-07-29 15:35:00,227.03,227.05,226.85,226.94,9402.0,213.8798,213.8987,213.7102,213.795,9402.0
2022-07-29 15:40:00,226.81,227.02,226.62,226.91,17832.0,213.6726,213.8704,213.4936,213.7668,17832.0
2022-07-29 15:45:00,226.91,227.15,226.78,227.09,17640.0,213.7668,213.9929,213.6443,213.9363,17640.0
2022-07-29 15:50:00,227.09,227.23,226.82,226.82,36093.0,213.9363,214.0682,213.682,213.682,36093.0
2022-07-29 15:55:00,226.85,226.87,226.56,226.69,82786.0,213.7102,213.7291,213.437,213.5595,82786.0
2022-08-01 09:30:00,226.55,227.64,226.01,226.76,25347.0,213.4276,214.4545,212.9189,213.6255,25347.0
2022-08-01 09:35:00,226.93,227.63,226.64,227.48,13236.0,213.7856,214.4451,213.5124,214.3038,13236.0
2022-08-01 09:40:00,227.5,227.68,227.23,227.36,17885.0,214.3226,214.4922,214.0682,214.1907,17885.0
2022-08-01 09:45:00,227.36,227.72,227.25,227.51,18753.0,214.1907,214.5299,214.0871,214.332,18753.0
2022-08-01 09:50:00,227.55,227.88,227.47,227.73,29971.0,214.3697,214.6806,214.2943,214.5393,29971.0
2022-08-01 09:55:00,227.82,228.03,227.54,227.61,11427.0,214.6241,214.8219,214.3603,214.4262,11427.0
2022-08-01 10:00:00,227.35,227.77,227.21,227.74,5751.0,214.1813,214.577,214.0494,214.5487,5751.0
2022-08-01 10:05:00,227.68,228.1,227.58,227.65,5647.0,214.4922,214.8878,214.398,214.4639,5647.0
2022-08-01 10:10:00,227.68,228.12,227.68,227.84,16592.0,214.4922,214.9067,214.4922,214.6429,16592.0
2022-08-01 10:15:00,227.8,227.92,227.05,227.05,5466.0,214.6052,214.7183,213.8987,213.8987,5466.0
2022-08-01 10:20:00,226.78,226.88,226.53,226.79,3350.0,213.6443,213.7385,213.4088,213.6537,3350.0
2022-08-01 10:25:00,226.67,226.67,226.03,226.29,5837.0,213.5407,213.5407,212.9377,213.1827,5837.0
2022-08-01 10:30:00,226.41,226.74,226.15,226.15,2472.0,213.2957,213.6066,213.0508,213.0508,2472.0
2022-08-01 10:35:00,226.0,226.26,225.75,226.2,4873.0,212.9095,213.1544,212.674,213.0979,4873.0
2022-08-01 10:40:00,226.21,226.37,226.04,226.2,4106.0,213.1073,213.2581,212.9472,213.0979,4106.0
2022-08-01 10:45:00,226.22,226.25,226.03,226.03,2147.0,213.1167,213.145,212.9377,212.9377,2147.0
2022-08-01 10:50:00,226.07,226.41,225.99,225.99,2183.0,212.9754,213.2957,212.9001,212.9001,2183.0
2022-08-01 10:55:00,225.99,226.32,225.98,226.06,3464.0,212.9001,213.2109,212.8906,212.966,3464.0
2022-08-01 11:00:00,226.12,226.12,225.54,225.7,4968.0,213.0225,213.0225,212.4761,212.6269,4968.0
2022-08-01 11:05:00,225.7,225.88,225.0,225.16,7097.0,212.6269,212.7964,211.9674,212.1181,7097.0
2022-08-01 11:10:00,225.15,225.45,224.93,225.45,4266.0,212.1087,212.3913,211.9015,212.3913,4266.0
2022-08-01 11:15:00,225.32,225.39,224.77,224.91,4093.0,212.2689,212.3348,211.7507,211.8826,4093.0
2022-08-01 11:20:00,224.92,225.64,224.91,225.51,2717.0,211.892,212.5703,211.8826,212.4479,2717.0
2022-08-01 11:25:00,225.55,225.88,225.46,225.81,4610.0,212.4855,212.7964,212.4008,212.7305,4610.0
2022-08-01 11:30:00,225.82,225.82,225.53,225.62,2425.0,212.7399,212.7399,212.4667,212.5515,2425.0
2022-08-01 11:35:00,225.65,225.65,225.27,225.36,3000.0,212.5798,212.5798,212.2218,212.3066,3000.0
2022-08-01 11:40:00,225.38,225.54,225.3,225.42,2837.0,212.3254,212.4761,212.25,212.3631,2837.0
2022-08-01 11:45:00,225.42,225.61,225.41,225.55,1422.0,212.3631,212.5421,212.3537,212.4855,1422.0
2022-08-01 11:50:00,225.65,225.72,225.58,225.63,1831.0,212.5798,212.6457,212.5138,212.5609,1831.0
2022-08-01 11:55:00,225.57,225.6,225.4,225.46,2576.0,212.5044,212.5327,212.3442,212.4008,2576.0
2022-08-01 12:00:00,225.32,225.47,225.18,225.3,5906.0,212.2689,212.4102,212.137,212.25,5906.0
2022-08-01 12:05:00,225.29,225.29,225.19,225.23,9103.0,212.2406,212.2406,212.1464,212.1841,9103.0
2022-08-01 12:10:00,225.27,225.59,225.18,225.34,4738.0,212.2218,212.5232,212.137,212.2877,4738.0
2022-08-01 12:15:00,225.34,225.44,225.27,225.44,4813.0,212.2877,212.3819,212.2218,212.3819,4813.0
2022-08-01 12:20:00,225.4,225.85,225.4,225.59,4912.0,212.3442,212.7682,212.3442,212.5232,4912.0
2022-08-01 12:25:00,225.5,225.6,225.46,225.55,8008.0,212.4384,212.5327,212.4008,212.4855,8008.0
2022-08-01 12:30:00,225.42,225.6,225.39,225.5,2395.0,212.3631,212.5327,212.3348,212.4384,2395.0
2022-08-01 12:35:00,225.52,225.6,225.48,225.49,1919.0,212.4573,212.5327,212.4196,212.429,1919.0
2022-08-01 12:40:00,225.55,225.6,225.43,225.51,8394.0,212.4855,212.5327,212.3725,212.4479,8394.0
2022-08-01 12:45:00,225.5,225.63,225.41,225.45,19249.0,212.4384,212.5609,212.3537,212.3913,19249.0
2022-08-01 12:50:00,225.44,225.56,225.25,225.46,3504.0,212.3819,212.495,212.2029,212.4008,3504.0
2022-08-01 12:55:00,225.39,225.47,225.34,225.37,5918.0,212.3348,212.4102,212.2877,212.316,5918.0
2022-08-01 13:00:00,225.36,225.36,225.04,225.1,4843.0,212.3066,212.3066,212.0051,212.0616,4843.0
2022-08-01 13:05:00,225.11,225.29,225.11,225.23,15865.0,212.071,212.2406,212.071,212.1841,15865.0
2022-08-01 13:10:00,225.2,225.22,224.99,225.12,16014.0,212.1558,212.1747,211.958,212.0805,16014.0
2022-08-01 13:15:00,225.16,225.4,225.11,225.15,9128.0,212.1181,212.3442,212.071,212.1087,9128.0
2022-08-01 13:20:00,225.07,225.14,224.97,225.05,6267.0,212.0334,212.0993,211.9391,212.0145,6267.0
2022-08-01 13:25:00,225.08,225.16,224.68,224.68,10707.0,212.0428,212.1181,211.6659,211.6659,10707.0
2022-08-01 13:30:00,224.82,224.9,224.62,224.62,5211.0,211.7978,211.8732,211.6094,211.6094,5211.0
2022-08-01 13:35:00,224.65,224.77,224.62,224.74,2854.0,211.6377,211.7507,211.6094,211.7225,2854.0
2022-08-01 13:40:00,224.74,224.95,224.69,224.78,5107.0,211.7225,211.9203,211.6754,211.7601,5107.0
2022-08-01 13:45:00,224.85,224.87,224.59,224.78,2529.0,211.8261,211.8449,211.5812,211.7601,2529.0
2022-08-01 13:50:00,224.77,224.95,224.74,224.92,4307.0,211.7507,211.9203,211.7225,211.892,4307.0
2022-08-01 13:55:00,224.88,224.99,224.69,224.9,2298.0,211.8544,211.958,211.6754,211.8732,2298.0
2022-08-01 14:00:00,225.11,225.11,224.86,225.04,2272.0,212.071,212.071,211.8355,212.0051,2272.0
2022-08-01 14:05:00,224.94,225.14,224.83,225.0,10276.0,211.9109,212.0993,211.8073,211.9674,10276.0
2022-08-01 14:10:00,225.05,225.26,225.01,225.26,953.0,212.0145,212.2123,211.9768,212.2123,953.0
2022-08-01 14:15:00,225.26,225.36,225.11,225.11,2407.0,212.2123,212.3066,212.071,212.071,2407.0
2022-08-01 14:20:00,225.15,225.43,225.15,225.38,1244.0,212.1087,212.3725,212.1087,212.3254,1244.0
2022-08-01 14:25:00,225.42,225.62,225.41,225.59,2259.0,212.3631,212.5515,212.3537,212.5232,2259.0
2022-08-01 14:30:00,225.76,225.76,225.6,225.64,3207.0,212.6834,212.6834,212.5327,212.5703,3207.0
2022-08-01 14:35:00,225.7,225.9,225.61,225.81,2373.0,212.6269,212.8153,212.5421,212.7305,2373.0
2022-08-01 14:40:00,225.85,225.89,225.75,225.76,4661.0,212.7682,212.8059,212.674,212.6834,4661.0
2022-08-01 14:45:00,225.72,225.95,225.71,225.77,4496.0,212.6457,212.8624,212.6363,212.6928,4496.0
2022-08-01 14:50:00,225.74,226.04,225.73,225.94,3426.0,212.6645,212.9472,212.6551,212.853,3426.0
2022-08-01 14:55:00,226.14,226.51,226.14,226.39,1971.0,213.0414,213.3899,213.0414,213.2769,1971.0
2022-08-01 15:00:00,226.18,226.28,226.16,226.24,1407.0,213.0791,213.1733,213.0602,213.1356,1407.0
2022-08-01 15:05:00,226.28,226.43,226.2,226.39,3676.0,213.1733,213.3146,213.0979,213.2769,3676.0
2022-08-01 15:10:00,226.37,226.59,226.35,226.59,3352.0,213.2581,213.4653,213.2392,213.4653,3352.0
2022-08-01 15:15:00,226.63,226.7,226.52,226.68,6802.0,213.503,213.5689,213.3994,213.5501,6802.0
2022-08-01 15:20:00,226.64,226.65,226.48,226.54,6388.0,213.5124,213.5218,213.3617,213.4182,6388.0
2022-08-01 15:25:00,226.47,226.53,226.4,226.42,3868.0,213.3523,213.4088,213.2863,213.3052,3868.0
2022-08-01 15:30:00,226.4,226.61,226.23,226.61,9387.0,213.2863,213.4842,213.1262,213.4842,9387.0
2022-08-01 15:35:00,226.55,226.69,226.49,226.56,7377.0,213.4276,213.5595,213.3711,213.437,7377.0
2022-08-01 15:40:00,226.53,226.77,226.35,226.35,10141.0,213.4088,213.6349,213.2392,213.2392,10141.0
2022-08-01 15:45:00,226.38,226.6,226.28,226.49,12770.0,213.2675,213.4747,213.1733,213.3711,12770.0
2022-08-01 15:50:00,226.5,226.65,226.33,226.37,18773.0,213.3805,213.5218,213.2204,213.2581,18773.0
2022-08-01 15:55:00,226.36,226.43,225.93,226.19,42845.0,213.2486,213.3146,212.8435,213.0885,42845.0
2022-08-02 09:30:00,227.28,227.35,225.58,225.58,15669.0,214.1153,214.1813,212.5138,212.5138,15669.0
2022-08-02 09:35:00,225.33,225.65,224.03,224.18,6809.0,212.2783,212.5798,211.0536,211.1949,6809.0
2022-08-02 09:40:00,224.35,225.14,224.02,224.9,5975.0,211.3551,212.0993,211.0442,211.8732,5975.0
2022-08-02 09:45:00,224.97,225.34,224.84,225.28,3982.0,211.9391,212.2877,211.8167,212.2312,3982.0
2022-08-02 09:50:00,225.45,225.45,224.86,225.12,3703.0,212.3913,212.3913,211.8355,212.0805,3703.0
2022-08-02 09:55:00,224.98,225.28,224.95,225.06,5731.0,211.9486,212.2312,211.9203,212.0239,5731.0
2022-08-02 10:00:00,225.04,226.04,224.94,226.04,6004.0,212.0051,212.9472,211.9109,212.9472,6004.0
2022-08-02 10:05:00,225.99,226.57,225.88,226.23,5840.0,212.9001,213.4465,212.7964,213.1262,5840.0
2022-08-02 10:10:00,226.27,226.58,225.89,226.58,6905.0,213.1638,213.4559,212.8059,213.4559,6905.0
2022-08-02 10:15:00,226.6,226.96,226.54,226.92,5729.0,213.4747,213.8139,213.4182,213.7762,5729.0
2022-08-02 10:20:00,226.9,227.01,226.75,226.8,3423.0,213.7574,213.861,213.616,213.6631,3423.0
2022-08-02 10:25:00,226.93,227.06,226.82,226.94,2818.0,213.7856,213.9081,213.682,213.795,2818.0
2022-08-02 10:30:00,227.08,227.34,227.02,227.25,6004.0,213.9269,214.1719,213.8704,214.0871,6004.0
2022-08-02 10:35:00,227.3,227.44,227.06,227.28,6220.0,214.1342,214.2661,213.9081,214.1153,6220.0
2022-08-02 10:40:00,227.33,227.89,227.18,227.68,16879.0,214.1624,214.69,214.0211,214.4922,16879.0
2022-08-02 10:45:00,227.7,227.89,227.5,227.89,5258.0,214.511,214.69,214.3226,214.69,5258.0
2022-08-02 10:50:00,227.86,228.51,227.79,228.37,8548.0,214.6617,215.2741,214.5958,215.1422,8548.0
2022-08-02 10:55:00,228.31,228.32,227.84,227.84,4338.0,215.0857,215.0951,214.6429,214.6429,4338.0
2022-08-02 11:00:00,227.83,227.92,227.37,227.37,7090.0,214.6335,214.7183,214.2001,214.2001,7090.0
2022-08-02 11:05:00,227.3,227.61,227.23,227.6,4056.0,214.1342,214.4262,214.0682,214.4168,4056.0
2022-08-02 11:10:00,227.69,227.69,227.31,227.42,2530.0,214.5016,214.5016,214.1436,214.2472,2530.0
2022-08-02 11:15:00,227.35,227.47,227.29,227.42,3932.0,214.1813,214.2943,214.1248,214.2472,3932.0
2022-08-02 11:20:00,227.47,227.5,227.35,227.35,2975.0,214.2943,214.3226,214.1813,214.1813,2975.0
2022-08-02 11:25:00,227.3,227.72,227.3,227.72,4275.0,214.1342,214.5299,214.1342,214.5299,4275.0
2022-08-02 11:30:00,227.62,227.65,227.14,227.15,10600.0,214.4356,214.4639,213.9835,213.9929,10600.0
2022-08-02 11:35:00,227.37,228.03,227.35,228.03,3436.0,214.2001,214.8219,214.1813,214.8219,3436.0
2022-08-02 11:40:00,227.95,228.63,227.89,228.42,5711.0,214.7465,215.3871,214.69,215.1893,5711.0
2022-08-02 11:45:00,228.4,228.73,228.4,228.73,3462.0,215.1705,215.4814,215.1705,215.4814,3462.0
2022-08-02 11:50:00,228.79,228.79,228.54,228.67,4007.0,215.5379,215.5379,215.3024,215.4248,4007.0
2022-08-02 11:55:00,228.67,228.68,228.42,228.55,2741.0,215.4248,215.4343,215.1893,215.3118,2741.0
2022-08-02 12:00:00,228.58,228.82,228.52,228.79,2660.0,215.34,215.5661,215.2835,215.5379,2660.0
2022-08-02 12:05:00,228.75,228.9,228.75,228.75,2337.0,215.5002,215.6415,215.5002,215.5002,2337.0
2022-08-02 12:10:00,228.84,229.18,228.75,229.11,8666.0,215.585,215.9053,215.5002,215.8393,8666.0
2022-08-02 12:15:00,229.13,229.24,228.86,229.03,3686.0,215.8582,215.9618,215.6038,215.764,3686.0
2022-08-02 12:20:00,229.09,229.12,228.92,228.98,2013.0,215.8205,215.8488,215.6603,215.7169,2013.0
2022-08-02 12:25:00,229.05,229.21,228.87,229.21,4367.0,215.7828,215.9336,215.6132,215.9336,4367.0
2022-08-02 12:30:00,229.14,229.35,229.06,229.26,2275.0,215.8676,216.0654,215.7922,215.9807,2275.0
2022-08-02 12:35:00,229.28,229.35,229.02,229.15,3376.0,215.9995,216.0654,215.7546,215.877,3376.0
2022-08-02 12:40:00,229.12,229.32,229.09,229.32,2161.0,215.8488,216.0372,215.8205,216.0372,2161.0
2022-08-02 12:45:00,229.33,229.35,229.2,229.27,1802.0,216.0466,216.0654,215.9241,215.9901,1802.0
2022-08-02 12:50:00,229.22,229.31,229.0,229.15,3016.0,215.943,216.0278,215.7357,215.877,3016.0
2022-08-02 12:55:00,229.1,229.24,229.02,229.09,4226.0,215.8299,215.9618,215.7546,215.8205,4226.0
2022-08-02 13:00:00,229.05,229.13,228.97,229.08,4053.0,215.7828,215.8582,215.7075,215.8111,4053.0
2022-08-02 13:05:00,229.05,229.28,229.0,229.21,12331.0,215.7828,215.9995,215.7357,215.9336,12331.0
2022-08-02 13:10:00,229.22,229.57,229.2,229.57,9120.0,215.943,216.2727,215.9241,216.2727,9120.0
2022-08-02 13:15:00,229.68,229.68,229.5,229.6,2445.0,216.3763,216.3763,216.2068,216.301,2445.0
2022-08-02 13:20:00,229.57,229.57,229.43,229.45,4259.0,216.2727,216.2727,216.1408,216.1597,4259.0
2022-08-02 13:25:00,229.37,229.38,229.07,229.15,2830.0,216.0843,216.0937,215.8017,215.877,2830.0
2022-08-02 13:30:00,229.13,229.17,228.86,228.98,4654.0,215.8582,215.8959,215.6038,215.7169,4654.0
2022-08-02 13:35:00,228.92,228.93,228.61,228.8,4987.0,215.6603,215.6698,215.3683,215.5473,4987.0
2022-08-02 13:40:00,229.03,229.28,228.95,229.19,3516.0,215.764,215.9995,215.6886,215.9147,3516.0
2022-08-02 13:45:00,229.11,229.26,228.91,228.97,2503.0,215.8393,215.9807,215.6509,215.7075,2503.0
2022-08-02 13:50:00,228.96,229.01,228.77,228.98,3067.0,215.698,215.7451,215.519,215.7169,3067.0
2022-08-02 13:55:00,228.98,228.98,228.87,228.94,1747.0,215.7169,215.7169,215.6132,215.6792,1747.0
2022-08-02 14:00:00,228.96,229.31,228.96,229.08,4365.0,215.698,216.0278,215.698,215.8111,4365.0
2022-08-02 14:05:00,229.11,229.38,229.1,229.29,4146.0,215.8393,216.0937,215.8299,216.0089,4146.0
2022-08-02 14:10:00,229.28,229.28,228.94,229.07,2758.0,215.9995,215.9995,215.6792,215.8017,2758.0
2022-08-02 14:15:00,229.01,229.06,228.86,228.96,2636.0,215.7451,215.7922,215.6038,215.698,2636.0
2022-08-02 14:20:00,228.98,229.27,228.92,229.27,3246.0,215.7169,215.9901,215.6603,215.9901,3246.0
2022-08-02 14:25:00,229.28,229.54,229.21,229.54,3639.0,215.9995,216.2444,215.9336,216.2444,3639.0
2022-08-02 14:30:00,229.57,229.68,229.36,229.37,3300.0,216.2727,216.3763,216.0749,216.0843,3300.0
2022-08-02 14:35:00,229.37,229.37,228.88,228.98,2869.0,216.0843,216.0843,215.6227,215.7169,2869.0
2022-08-02 14:40:00,229.02,229.08,228.85,228.91,2964.0,215.7546,215.8111,215.5944,215.6509,2964.0
2022-08-02 14:45:00,228.86,228.89,228.47,228.7,4074.0,215.6038,215.6321,215.2364,215.4531,4074.0
2022-08-02 14:50:00,228.83,228.84,228.25,228.25,3383.0,215.5756,215.585,215.0292,215.0292,3383.0
2022-08-02 14:55:00,228.24,228.24,227.84,228.03,9996.0,215.0197,215.0197,214.6429,214.8219,9996.0
2022-08-02 15:00:00,227.93,228.22,227.93,228.22,5011.0,214.7277,215.0009,214.7277,215.0009,5011.0
2022-08-02 15:05:00,228.19,228.23,228.1,228.2,2287.0,214.9726,215.0103,214.8878,214.9821,2287.0
2022-08-02 15:10:00,228.21,228.38,228.1,228.32,2491.0,214.9915,215.1516,214.8878,215.0951,2491.0
2022-08-02 15:15:00,228.34,228.36,228.02,228.13,3100.0,215.1139,215.1328,214.8125,214.9161,3100.0
2022-08-02 15:20:00,228.08,228.32,228.04,228.06,5474.0,214.869,215.0951,214.8313,214.8502,5474.0
2022-08-02 15:25:00,228.04,228.39,228.01,228.34,7531.0,214.8313,215.161,214.8031,215.1139,7531.0
2022-08-02 15:30:00,228.33,228.52,228.29,228.29,11783.0,215.1045,215.2835,215.0668,215.0668,11783.0
2022-08-02 15:35:00,228.31,228.62,228.29,228.46,6683.0,215.0857,215.3777,215.0668,215.227,6683.0
2022-08-02 15:40:00,228.49,228.49,228.16,228.39,7888.0,215.2553,215.2553,214.9444,215.161,7888.0
2022-08-02 15:45:00,228.42,228.42,228.03,228.28,20419.0,215.1893,215.1893,214.8219,215.0574,20419.0
2022-08-02 15:50:00,228.25,228.35,227.66,227.7,34703.0,215.0292,215.1234,214.4733,214.511,34703.0
2022-08-02 15:55:00,227.62,227.62,226.91,227.13,51371.0,214.4356,214.4356,213.7668,213.974,51371.0
2022-08-03 09:30:00,227.17,227.44,224.66,225.15,35084.0,214.0117,214.2661,211.6471,212.1087,35084.0
2022-08-03 09:35:00,225.21,225.44,224.35,224.55,11674.0,212.1652,212.3819,211.3551,211.5435,11674.0
2022-08-03 09:40:00,224.7,224.91,224.05,224.25,8608.0,211.6848,211.8826,211.0724,211.2608,8608.0
2022-08-03 09:45:00,224.46,224.77,224.27,224.7,5651.0,211.4587,211.7507,211.2797,211.6848,5651.0
2022-08-03 09:50:00,224.67,225.1,224.35,224.47,6906.0,211.6565,212.0616,211.3551,211.4681,6906.0
2022-08-03 09:55:00,224.47,224.64,224.0,224.5,9150.0,211.4681,211.6283,211.0253,211.4964,9150.0
2022-08-03 10:00:00,224.39,224.39,223.88,224.29,4177.0,211.3927,211.3927,210.9123,211.2985,4177.0
2022-08-03 10:05:00,224.4,224.64,223.91,224.35,9470.0,211.4022,211.6283,210.9405,211.3551,9470.0
2022-08-03 10:10:00,224.52,225.28,224.46,225.28,4372.0,211.5152,212.2312,211.4587,212.2312,4372.0
2022-08-03 10:15:00,225.42,225.42,224.7,224.73,12250.0,212.3631,212.3631,211.6848,211.713,12250.0
2022-08-03 10:20:00,224.71,225.07,224.69,224.89,6512.0,211.6942,212.0334,211.6754,211.8638,6512.0
2022-08-03 10:25:00,224.86,225.75,224.78,225.67,24459.0,211.8355,212.674,211.7601,212.5986,24459.0
2022-08-03 10:30:00,225.77,226.25,225.77,225.81,11904.0,212.6928,213.145,212.6928,212.7305,11904.0
2022-08-03 10:35:00,225.79,226.01,225.47,225.88,4847.0,212.7116,212.9189,212.4102,212.7964,4847.0
2022-08-03 10:40:00,225.82,226.12,225.48,226.05,10233.0,212.7399,213.0225,212.4196,212.9566,10233.0
2022-08-03 10:45:00,226.05,226.62,226.05,226.58,7934.0,212.9566,213.4936,212.9566,213.4559,7934.0
2022-08-03 10:50:00,226.71,226.85,226.32,226.49,6951.0,213.5784,213.7102,213.2109,213.3711,6951.0
2022-08-03 10:55:00,226.57,226.67,226.51,226.64,4532.0,213.4465,213.5407,213.3899,213.5124,4532.0
2022-08-03 11:00:00,226.74,227.05,226.6,226.6,3336.0,213.6066,213.8987,213.4747,213.4747,3336.0
2022-08-03 11:05:00,226.52,226.82,226.36,226.7,5193.0,213.3994,213.682,213.2486,213.5689,5193.0
2022-08-03 11:10:00,226.85,227.1,226.85,226.98,4445.0,213.7102,213.9458,213.7102,213.8327,4445.0
2022-08-03 11:15:00,227.02,227.15,226.79,226.98,5461.0,213.8704,213.9929,213.6537,213.8327,5461.0
2022-08-03 11:20:00,226.94,226.95,226.81,226.95,2648.0,213.795,213.8045,213.6726,213.8045,2648.0
2022-08-03 11:25:00,226.94,227.19,226.89,227.12,5530.0,213.795,214.0306,213.7479,213.9646,5530.0
2022-08-03 11:30:00,227.06,227.53,227.02,227.32,5752.0,213.9081,214.3509,213.8704,214.153,5752.0
2022-08-03 11:35:00,227.29,227.29,227.08,227.12,3200.0,214.1248,214.1248,213.9269,213.9646,3200.0
2022-08-03 11:40:00,227.21,227.38,227.21,227.32,5091.0,214.0494,214.2096,214.0494,214.153,5091.0
2022-08-03 11:45:00,227.32,227.56,227.22,227.5,4740.0,214.153,214.3791,214.0588,214.3226,4740.0
2022-08-03 11:50:00,227.43,227.53,227.25,227.52,1983.0,214.2567,214.3509,214.0871,214.3414,1983.0
2022-08-03 11:55:00,227.49,227.7,227.32,227.52,5218.0,214.3132,214.511,214.153,214.3414,5218.0
2022-08-03 12:00:00,227.52,227.93,227.46,227.84,9565.0,214.3414,214.7277,214.2849,214.6429,9565.0
2022-08-03 12:05:00,227.89,229.09,227.82,228.76,51132.0,214.69,215.8205,214.6241,215.5096,51132.0
2022-08-03 12:10:00,228.7,228.88,228.48,228.79,6292.0,215.4531,215.6227,215.2458,215.5379,6292.0
2022-08-03 12:15:00,228.76,228.95,228.59,228.95,6915.0,215.5096,215.6886,215.3495,215.6886,6915.0
2022-08-03 12:20:00,228.92,229.61,228.9,229.61,15444.0,215.6603,216.3104,215.6415,216.3104,15444.0
2022-08-03 12:25:00,229.52,229.85,229.49,229.6,15345.0,216.2256,216.5365,216.1973,216.301,15345.0
2022-08-03 12:30:00,229.6,229.73,229.16,229.7,9648.0,216.301,216.4234,215.8864,216.3952,9648.0
2022-08-03 12:35:00,229.72,229.77,229.42,229.45,8131.0,216.414,216.4611,216.1314,216.1597,8131.0
2022-08-03 12:40:00,229.51,229.51,229.2,229.2,3717.0,216.2162,216.2162,215.9241,215.9241,3717.0
2022-08-03 12:45:00,229.19,229.31,229.11,229.24,4461.0,215.9147,216.0278,215.8393,215.9618,4461.0
2022-08-03 12:50:00,229.24,229.37,229.1,229.33,3177.0,215.9618,216.0843,215.8299,216.0466,3177.0
2022-08-03 12:55:00,229.33,229.33,229.13,229.19,3337.0,216.0466,216.0466,215.8582,215.9147,3337.0
2022-08-03 13:00:00,229.25,229.61,229.23,229.61,3851.0,215.9712,216.3104,215.9524,216.3104,3851.0
2022-08-03 13:05:00,229.58,229.61,229.13,229.31,7432.0,216.2821,216.3104,215.8582,216.0278,7432.0
2022-08-03 13:10:00,229.27,229.61,229.24,229.49,9219.0,215.9901,216.3104,215.9618,216.1973,9219.0
2022-08-03 13:15:00,229.51,229.78,229.46,229.57,6036.0,216.2162,216.4705,216.1691,216.2727,6036.0
2022-08-03 13:20:00,229.57,229.86,229.47,229.84,1738.0,216.2727,216.5459,216.1785,216.5271,1738.0
2022-08-03 13:25:00,229.81,230.2,229.76,230.16,5932.0,216.4988,216.8662,216.4517,216.8285,5932.0
2022-08-03 13:30:00,230.14,230.36,230.13,230.22,6402.0,216.8097,217.0169,216.8003,216.8851,6402.0
2022-08-03 13:35:00,230.27,230.27,230.09,230.22,2672.0,216.9322,216.9322,216.7626,216.8851,2672.0
2022-08-03 13:40:00,230.22,230.3,230.05,230.06,3352.0,216.8851,216.9604,216.7249,216.7343,3352.0
2022-08-03 13:45:00,230.08,230.17,229.92,230.17,3358.0,216.7532,216.8379,216.6024,216.8379,3358.0
2022-08-03 13:50:00,230.19,230.38,230.09,230.36,2500.0,216.8568,217.0358,216.7626,217.0169,2500.0
2022-08-03 13:55:00,230.35,230.35,230.11,230.16,2899.0,217.0075,217.0075,216.7814,216.8285,2899.0
2022-08-03 14:00:00,230.04,230.33,229.98,230.26,3015.0,216.7155,216.9887,216.659,216.9227,3015.0
2022-08-03 14:05:00,230.25,230.38,230.16,230.33,5400.0,216.9133,217.0358,216.8285,216.9887,5400.0
2022-08-03 14:10:00,230.35,230.8,230.3,230.68,4808.0,217.0075,217.4315,216.9604,217.3184,4808.0
2022-08-03 14:15:00,230.65,230.77,230.62,230.77,2679.0,217.2901,217.4032,217.2619,217.4032,2679.0
2022-08-03 14:20:00,230.74,231.1,230.74,231.04,11163.0,217.3749,217.7141,217.3749,217.6576,11163.0
2022-08-03 14:25:00,230.99,231.0,230.82,230.86,3495.0,217.6104,217.6199,217.4503,217.488,3495.0
2022-08-03 14:30:00,230.86,230.86,230.34,230.42,5264.0,217.488,217.488,216.9981,217.0735,5264.0
2022-08-03 14:35:00,230.42,230.99,230.42,230.99,2710.0,217.0735,217.6104,217.0735,217.6104,2710.0
2022-08-03 14:40:00,230.93,231.0,230.57,230.64,6886.0,217.5539,217.6199,217.2148,217.2807,6886.0
2022-08-03 14:45:00,230.62,230.74,230.46,230.74,5639.0,217.2619,217.3749,217.1111,217.3749,5639.0
2022-08-03 14:50:00,230.65,230.83,230.61,230.78,4908.0,217.2901,217.4597,217.2525,217.4126,4908.0
2022-08-03 14:55:00,230.83,230.92,230.53,230.58,6515.0,217.4597,217.5445,217.1771,217.2242,6515.0
2022-08-03 15:00:00,230.58,230.85,230.46,230.78,11585.0,217.2242,217.4786,217.1111,217.4126,11585.0
2022-08-03 15:05:00,230.81,230.88,230.74,230.78,4866.0,217.4409,217.5068,217.3749,217.4126,4866.0
2022-08-03 15:10:00,230.76,231.0,230.74,230.92,2010.0,217.3938,217.6199,217.3749,217.5445,2010.0
2022-08-03 15:15:00,230.95,231.16,230.89,231.16,5852.0,217.5728,217.7706,217.5162,217.7706,5852.0
2022-08-03 15:20:00,231.17,231.31,231.12,231.27,5216.0,217.78,217.9119,217.7329,217.8742,5216.0
2022-08-03 15:25:00,231.28,231.36,231.13,231.31,4847.0,217.8837,217.959,217.7423,217.9119,4847.0
2022-08-03 15:30:00,231.39,231.47,231.32,231.42,8262.0,217.9873,218.0626,217.9213,218.0155,8262.0
2022-08-03 15:35:00,231.39,231.63,231.24,231.27,8103.0,217.9873,218.2134,217.846,217.8742,8103.0
2022-08-03 15:40:00,231.22,231.64,231.2,231.54,8443.0,217.8271,218.2228,217.8083,218.1286,8443.0
2022-08-03 15:45:00,231.53,231.71,231.48,231.66,11690.0,218.1192,218.2887,218.0721,218.2416,11690.0
2022-08-03 15:50:00,231.67,231.75,231.45,231.53,26153.0,218.2511,218.3264,218.0438,218.1192,26153.0
2022-08-03 15:55:00,231.52,231.52,230.65,230.66,71240.0,218.1098,218.1098,217.2901,217.2996,71240.0
2022-08-04 09:30:00,231.32,232.17,230.89,230.89,20966.0,217.9213,218.7221,217.5162,217.5162,20966.0
2022-08-04 09:35:00,230.68,230.79,229.85,230.03,3555.0,217.3184,217.422,216.5365,216.7061,3555.0
2022-08-04 09:40:00,230.13,230.88,229.84,230.88,6424.0,216.8003,217.5068,216.5271,217.5068,6424.0
2022-08-04 09:45:00,230.8,231.68,230.7,231.65,5820.0,217.4315,218.2605,217.3372,218.2322,5820.0
2022-08-04 09:50:00,231.66,231.74,230.76,230.84,5129.0,218.2416,218.317,217.3938,217.4691,5129.0
2022-08-04 09:55:00,231.0,231.16,230.77,230.86,3397.0,217.6199,217.7706,217.4032,217.488,3397.0
2022-08-04 10:00:00,230.63,231.05,230.63,231.05,6151.0,217.2713,217.667,217.2713,217.667,6151.0
2022-08-04 10:05:00,231.24,231.49,231.22,231.37,1601.0,217.846,218.0815,217.8271,217.9684,1601.0
2022-08-04 10:10:00,231.41,231.58,231.4,231.49,2095.0,218.0061,218.1663,217.9967,218.0815,2095.0
2022-08-04 10:15:00,231.34,231.56,231.09,231.42,2229.0,217.9402,218.1474,217.7047,218.0155,2229.0
2022-08-04 10:20:00,231.35,231.69,231.1,231.69,2792.0,217.9496,218.2699,217.7141,218.2699,2792.0
2022-08-04 10:25:00,231.59,232.0,231.57,231.92,3000.0,218.1757,218.5619,218.1569,218.4866,3000.0
2022-08-04 10:30:00,232.01,232.19,231.86,231.98,5213.0,218.5714,218.7409,218.4301,218.5431,5213.0
2022-08-04 10:35:00,232.08,232.36,232.08,232.19,6664.0,218.6373,218.9011,218.6373,218.7409,6664.0
2022-08-04 10:40:00,232.19,232.6,232.19,232.46,3293.0,218.7409,219.1272,218.7409,218.9953,3293.0
2022-08-04 10:45:00,232.36,232.74,232.31,232.74,4828.0,218.9011,219.2591,218.854,219.2591,4828.0
2022-08-04 10:50:00,232.8,232.84,232.65,232.74,3996.0,219.3156,219.3533,219.1743,219.2591,3996.0
2022-08-04 10:55:00,232.65,232.74,232.2,232.31,3910.0,219.1743,219.2591,218.7504,218.854,3910.0
2022-08-04 11:00:00,232.24,232.28,231.79,231.79,3591.0,218.788,218.8257,218.3641,218.3641,3591.0
2022-08-04 11:05:00,231.72,231.89,231.72,231.76,1667.0,218.2982,218.4583,218.2982,218.3358,1667.0
2022-08-04 11:10:00,231.85,232.0,231.79,231.87,4950.0,218.4206,218.5619,218.3641,218.4395,4950.0
2022-08-04 11:15:00,231.85,231.87,231.65,231.84,2744.0,218.4206,218.4395,218.2322,218.4112,2744.0
2022-08-04 11:20:00,231.92,232.23,231.88,231.88,4069.0,218.4866,218.7786,218.4489,218.4489,4069.0
2022-08-04 11:25:00,231.83,231.86,231.44,231.56,2536.0,218.4018,218.4301,218.0344,218.1474,2536.0
2022-08-04 11:30:00,231.71,232.07,231.68,231.86,2630.0,218.2887,218.6279,218.2605,218.4301,2630.0
2022-08-04 11:35:00,231.88,231.89,231.72,231.72,2822.0,218.4489,218.4583,218.2982,218.2982,2822.0
2022-08-04 11:40:00,231.55,231.75,231.19,231.22,6789.0,218.138,218.3264,217.7989,217.8271,6789.0
2022-08-04 11:45:00,231.3,231.42,231.28,231.35,1970.0,217.9025,218.0155,217.8837,217.9496,1970.0
2022-08-04 11:50:00,231.33,231.34,231.13,231.34,1833.0,217.9308,217.9402,217.7423,217.9402,1833.0
2022-08-04 11:55:00,231.29,231.61,231.27,231.47,7136.0,217.8931,218.1945,217.8742,218.0626,7136.0
2022-08-04 12:00:00,231.46,231.51,231.43,231.49,2704.0,218.0532,218.1003,218.025,218.0815,2704.0
2022-08-04 12:05:00,231.42,231.46,231.17,231.17,3852.0,218.0155,218.0532,217.78,217.78,3852.0
2022-08-04 12:10:00,231.13,231.24,231.03,231.03,3060.0,217.7423,217.846,217.6481,217.6481,3060.0
2022-08-04 12:15:00,230.95,231.07,230.81,230.88,2800.0,217.5728,217.6858,217.4409,217.5068,2800.0
2022-08-04 12:20:00,230.85,230.94,230.61,230.67,2829.0,217.4786,217.5633,217.2525,217.309,2829.0
2022-08-04 12:25:00,230.66,230.77,230.63,230.73,2625.0,217.2996,217.4032,217.2713,217.3655,2625.0
2022-08-04 12:30:00,230.72,230.72,230.55,230.68,2421.0,217.3561,217.3561,217.1959,217.3184,2421.0
2022-08-04 12:35:00,230.69,230.69,230.13,230.3,6310.0,217.3278,217.3278,216.8003,216.9604,6310.0
2022-08-04 12:40:00,230.34,230.48,230.33,230.42,1577.0,216.9981,217.13,216.9887,217.0735,1577.0
2022-08-04 12:45:00,230.46,230.48,230.1,230.15,4101.0,217.1111,217.13,216.772,216.8191,4101.0
2022-08-04 12:50:00,230.15,230.15,229.98,230.03,990.0,216.8191,216.8191,216.659,216.7061,990.0
2022-08-04 12:55:00,230.12,230.12,229.93,229.95,2030.0,216.7908,216.7908,216.6118,216.6307,2030.0
2022-08-04 13:00:00,229.87,230.01,229.74,229.74,1606.0,216.5553,216.6872,216.4329,216.4329,1606.0
2022-08-04 13:05:00,229.73,229.81,229.51,229.51,5621.0,216.4234,216.4988,216.2162,216.2162,5621.0
2022-08-04 13:10:00,229.51,229.95,229.51,229.91,4330.0,216.2162,216.6307,216.2162,216.593,4330.0
2022-08-04 13:15:00,229.92,230.13,229.88,230.02,2286.0,216.6024,216.8003,216.5647,216.6966,2286.0
2022-08-04 13:20:00,230.06,230.06,229.76,230.04,2540.0,216.7343,216.7343,216.4517,216.7155,2540.0
2022-08-04 13:25:00,230.1,230.27,230.1,230.13,2628.0,216.772,216.9322,216.772,216.8003,2628.0
2022-08-04 13:30:00,230.1,230.19,230.04,230.17,1773.0,216.772,216.8568,216.7155,216.8379,1773.0
2022-08-04 13:35:00,230.21,230.21,230.05,230.05,2271.0,216.8756,216.8756,216.7249,216.7249,2271.0
2022-08-04 13:40:00,230.09,230.17,229.99,230.09,2505.0,216.7626,216.8379,216.6684,216.7626,2505.0
2022-08-04 13:45:00,230.06,230.66,229.97,230.66,14336.0,216.7343,217.2996,216.6495,217.2996,14336.0
2022-08-04 13:50:00,230.61,230.66,230.56,230.66,2145.0,217.2525,217.2996,217.2054,217.2996,2145.0
2022-08-04 13:55:00,230.73,230.74,230.6,230.6,813.0,217.3655,217.3749,217.243,217.243,813.0
2022-08-04 14:00:00,230.52,230.55,230.42,230.55,2009.0,217.1677,217.1959,217.0735,217.1959,2009.0
2022-08-04 14:05:00,230.59,230.62,230.53,230.54,1047.0,217.2336,217.2619,217.1771,217.1865,1047.0
2022-08-04 14:10:00,230.42,230.45,230.29,230.34,2622.0,217.0735,217.1017,216.951,216.9981,2622.0
2022-08-04 14:15:00,230.4,230.62,230.34,230.6,5406.0,217.0546,217.2619,216.9981,217.243,5406.0
2022-08-04 14:20:00,230.61,230.63,230.53,230.58,1304.0,217.2525,217.2713,217.1771,217.2242,1304.0
2022-08-04 14:25:00,230.54,230.7,230.44,230.54,2400.0,217.1865,217.3372,217.0923,217.1865,2400.0
2022-08-04 14:30:00,230.5,230.52,230.33,230.39,2953.0,217.1488,217.1677,216.9887,217.0452,2953.0
2022-08-04 14:35:00,230.2,230.41,230.1,230.41,4007.0,216.8662,217.064,216.772,217.064,4007.0
2022-08-04 14:40:00,230.39,230.47,230.22,230.47,2906.0,217.0452,217.1206,216.8851,217.1206,2906.0
2022-08-04 14:45:00,230.43,230.46,230.31,230.31,2121.0,217.0829,217.1111,216.9698,216.9698,2121.0
2022-08-04 14:50:00,230.31,230.34,230.2,230.21,3046.0,216.9698,216.9981,216.8662,216.8756,3046.0
2022-08-04 14:55:00,230.04,230.12,230.01,230.12,2233.0,216.7155,216.7908,216.6872,216.7908,2233.0
2022-08-04 15:00:00,230.05,230.44,229.96,230.35,18470.0,216.7249,217.0923,216.6401,217.0075,18470.0
2022-08-04 15:05:00,230.33,230.39,230.18,230.33,3149.0,216.9887,217.0452,216.8474,216.9887,3149.0
2022-08-04 15:10:00,230.28,230.6,230.27,230.47,3236.0,216.9416,217.243,216.9322,217.1206,3236.0
2022-08-04 15:15:00,230.46,230.53,230.23,230.33,3165.0,217.1111,217.1771,216.8945,216.9887,3165.0
2022-08-04 15:20:00,230.31,230.31,230.07,230.14,4503.0,216.9698,216.9698,216.7437,216.8097,4503.0
2022-08-04 15:25:00,230.13,230.18,230.09,230.17,5242.0,216.8003,216.8474,216.7626,216.8379,5242.0
2022-08-04 15:30:00,230.13,230.13,229.74,229.75,4603.0,216.8003,216.8003,216.4329,216.4423,4603.0
2022-08-04 15:35:00,229.7,229.95,229.66,229.81,5140.0,216.3952,216.6307,216.3575,216.4988,5140.0
2022-08-04 15:40:00,229.79,229.81,229.36,229.37,5394.0,216.48,216.4988,216.0749,216.0843,5394.0
2022-08-04 15:45:00,229.33,229.33,228.93,229.05,12391.0,216.0466,216.0466,215.6698,215.7828,12391.0
2022-08-04 15:50:00,229.08,229.29,228.98,229.16,16384.0,215.8111,216.0089,215.7169,215.8864,16384.0
2022-08-04 15:55:00,229.13,229.17,228.85,229.17,40430.0,215.8582,215.8959,215.5944,215.8959,40430.0
2022-08-05 09:30:00,228.99,229.45,227.23,227.55,24621.0,215.7263,216.1597,214.0682,214.3697,24621.0
2022-08-05 09:35:00,227.51,228.5,227.43,228.5,2813.0,214.332,215.2647,214.2567,215.2647,2813.0
2022-08-05 09:40:00,228.75,228.75,228.28,228.4,3886.0,215.5002,215.5002,215.0574,215.1705,3886.0
2022-08-05 09:45:00,228.22,228.32,228.02,228.2,1325.0,215.0009,215.0951,214.8125,214.9821,1325.0
2022-08-05 09:50:00,228.54,228.71,228.34,228.67,1000.0,215.3024,215.4625,215.1139,215.4248,1000.0
2022-08-05 09:55:00,228.67,228.73,228.42,228.47,3353.0,215.4248,215.4814,215.1893,215.2364,3353.0
2022-08-05 10:00:00,228.56,228.61,228.15,228.15,3782.0,215.3212,215.3683,214.9349,214.9349,3782.0
2022-08-05 10:05:00,228.53,228.65,228.13,228.13,3597.0,215.2929,215.406,214.9161,214.9161,3597.0
2022-08-05 10:10:00,228.16,228.17,227.87,227.98,1300.0,214.9444,214.9538,214.6712,214.7748,1300.0
2022-08-05 10:15:00,228.04,228.17,227.39,227.5,3643.0,214.8313,214.9538,214.219,214.3226,3643.0
2022-08-05 10:20:00,227.39,227.39,226.7,226.76,2958.0,214.219,214.219,213.5689,213.6255,2958.0
2022-08-05 10:25:00,226.71,226.85,226.47,226.76,4017.0,213.5784,213.7102,213.3523,213.6255,4017.0
2022-08-05 10:30:00,226.77,226.85,226.51,226.75,3244.0,213.6349,213.7102,213.3899,213.616,3244.0
2022-08-05 10:35:00,226.74,226.75,226.59,226.68,2374.0,213.6066,213.616,213.4653,213.5501,2374.0
2022-08-05 10:40:00,226.78,226.78,226.25,226.34,2330.0,213.6443,213.6443,213.145,213.2298,2330.0
2022-08-05 10:45:00,226.36,226.45,226.16,226.25,3115.0,213.2486,213.3334,213.0602,213.145,3115.0
2022-08-05 10:50:00,226.33,226.33,225.87,226.08,4594.0,213.2204,213.2204,212.787,212.9848,4594.0
2022-08-05 10:55:00,226.24,226.5,226.19,226.5,2370.0,213.1356,213.3805,213.0885,213.3805,2370.0
2022-08-05 11:00:00,226.5,226.67,226.44,226.67,1397.0,213.3805,213.5407,213.324,213.5407,1397.0
2022-08-05 11:05:00,226.7,226.85,226.64,226.68,2013.0,213.5689,213.7102,213.5124,213.5501,2013.0
2022-08-05 11:10:00,226.86,226.87,226.62,226.74,4268.0,213.7197,213.7291,213.4936,213.6066,4268.0
2022-08-05 11:15:00,226.63,227.12,226.63,227.12,3607.0,213.503,213.9646,213.503,213.9646,3607.0
2022-08-05 11:20:00,227.13,227.39,226.89,226.89,3293.0,213.974,214.219,213.7479,213.7479,3293.0
2022-08-05 11:25:00,226.88,226.88,226.23,226.23,2743.0,213.7385,213.7385,213.1262,213.1262,2743.0
2022-08-05 11:30:00,226.23,226.57,226.22,226.4,3301.0,213.1262,213.4465,213.1167,213.2863,3301.0
2022-08-05 11:35:00,226.27,226.34,226.12,226.22,1800.0,213.1638,213.2298,213.0225,213.1167,1800.0
2022-08-05 11:40:00,226.1,226.4,226.1,226.28,1961.0,213.0037,213.2863,213.0037,213.1733,1961.0
2022-08-05 11:45:00,226.23,226.23,225.97,226.12,4410.0,213.1262,213.1262,212.8812,213.0225,4410.0
2022-08-05 11:50:00,226.15,226.5,226.14,226.49,6006.0,213.0508,213.3805,213.0414,213.3711,6006.0
2022-08-05 11:55:00,226.55,226.61,226.36,226.43,2035.0,213.4276,213.4842,213.2486,213.3146,2035.0
2022-08-05 12:00:00,226.43,226.74,226.42,226.72,5142.0,213.3146,213.6066,213.3052,213.5878,5142.0
2022-08-05 12:05:00,226.71,226.9,226.71,226.72,6385.0,213.5784,213.7574,213.5784,213.5878,6385.0
2022-08-05 12:10:00,226.98,227.02,226.86,226.97,1816.0,213.8327,213.8704,213.7197,213.8233,1816.0
2022-08-05 12:15:00,227.05,227.13,226.84,226.94,2000.0,213.8987,213.974,213.7008,213.795,2000.0
2022-08-05 12:20:00,226.89,226.99,226.79,226.79,2195.0,213.7479,213.8421,213.6537,213.6537,2195.0
2022-08-05 12:25:00,226.89,227.02,226.84,227.0,1433.0,213.7479,213.8704,213.7008,213.8516,1433.0
2022-08-05 12:30:00,226.95,227.07,226.94,227.02,952.0,213.8045,213.9175,213.795,213.8704,952.0
2022-08-05 12:35:00,226.96,227.4,226.95,227.39,1159.0,213.8139,214.2284,213.8045,214.219,1159.0
2022-08-05 12:40:00,227.13,227.4,227.12,227.4,805.0,213.974,214.2284,213.9646,214.2284,805.0
2022-08-05 12:45:00,227.41,227.65,227.41,227.57,5599.0,214.2378,214.4639,214.2378,214.3885,5599.0
2022-08-05 12:50:00,227.66,228.11,227.66,228.11,2474.0,214.4733,214.8973,214.4733,214.8973,2474.0
2022-08-05 12:55:00,228.21,228.27,228.03,228.23,3214.0,214.9915,215.048,214.8219,215.0103,3214.0
2022-08-05 13:00:00,228.22,228.33,228.05,228.27,3571.0,215.0009,215.1045,214.8407,215.048,3571.0
2022-08-05 13:05:00,228.28,228.35,228.17,228.26,4355.0,215.0574,215.1234,214.9538,215.0386,4355.0
2022-08-05 13:10:00,228.18,228.5,228.18,228.5,3439.0,214.9632,215.2647,214.9632,215.2647,3439.0
2022-08-05 13:15:00,228.52,228.58,228.39,228.43,2100.0,215.2835,215.34,215.161,215.1987,2100.0
2022-08-05 13:20:00,228.44,228.44,228.1,228.14,2756.0,215.2082,215.2082,214.8878,214.9255,2756.0
2022-08-05 13:25:00,228.13,228.36,228.13,228.18,1992.0,214.9161,215.1328,214.9161,214.9632,1992.0
2022-08-05 13:30:00,228.18,228.65,228.17,228.63,3971.0,214.9632,215.406,214.9538,215.3871,3971.0
2022-08-05 13:35:00,228.73,228.94,228.71,228.76,3661.0,215.4814,215.6792,215.4625,215.5096,3661.0
2022-08-05 13:40:00,228.77,228.84,228.28,228.28,2430.0,215.519,215.585,215.0574,215.0574,2430.0
2022-08-05 13:45:00,228.14,228.14,227.94,228.13,2675.0,214.9255,214.9255,214.7371,214.9161,2675.0
2022-08-05 13:50:00,228.07,228.07,227.89,228.07,1300.0,214.8596,214.8596,214.69,214.8596,1300.0
2022-08-05 13:55:00,228.08,228.15,227.93,228.11,1700.0,214.869,214.9349,214.7277,214.8973,1700.0
2022-08-05 14:00:00,228.11,228.3,227.97,228.3,2358.0,214.8973,215.0763,214.7654,215.0763,2358.0
2022-08-05 14:05:00,228.2,228.41,228.11,228.2,3300.0,214.9821,215.1799,214.8973,214.9821,3300.0
2022-08-05 14:10:00,228.19,228.35,228.1,228.2,2316.0,214.9726,215.1234,214.8878,214.9821,2316.0
2022-08-05 14:15:00,228.18,228.36,228.08,228.34,3139.0,214.9632,215.1328,214.869,215.1139,3139.0
2022-08-05 14:20:00,228.34,228.51,228.3,228.39,2614.0,215.1139,215.2741,215.0763,215.161,2614.0
2022-08-05 14:25:00,228.42,228.44,228.05,228.13,1853.0,215.1893,215.2082,214.8407,214.9161,1853.0
2022-08-05 14:30:00,228.14,228.26,228.09,228.26,1640.0,214.9255,215.0386,214.8784,215.0386,1640.0
2022-08-05 14:35:00,228.23,228.36,228.15,228.22,3482.0,215.0103,215.1328,214.9349,215.0009,3482.0
2022-08-05 14:40:00,228.21,228.33,228.17,228.32,3778.0,214.9915,215.1045,214.9538,215.0951,3778.0
2022-08-05 14:45:00,228.31,228.4,228.26,228.34,5017.0,215.0857,215.1705,215.0386,215.1139,5017.0
2022-08-05 14:50:00,228.31,228.52,228.19,228.52,4726.0,215.0857,215.2835,214.9726,215.2835,4726.0
2022-08-05 14:55:00,228.44,228.45,228.14,228.28,4255.0,215.2082,215.2176,214.9255,215.0574,4255.0
2022-08-05 15:00:00,228.31,228.53,228.26,228.53,9338.0,215.0857,215.2929,215.0386,215.2929,9338.0
2022-08-05 15:05:00,228.53,228.53,228.12,228.26,4333.0,215.2929,215.2929,214.9067,215.0386,4333.0
2022-08-05 15:10:00,228.35,228.4,228.23,228.35,3500.0,215.1234,215.1705,215.0103,215.1234,3500.0
2022-08-05 15:15:00,228.44,228.44,228.26,228.27,2909.0,215.2082,215.2082,215.0386,215.048,2909.0
2022-08-05 15:20:00,228.34,228.4,228.11,228.25,4711.0,215.1139,215.1705,214.8973,215.0292,4711.0
2022-08-05 15:25:00,228.28,228.4,228.14,228.37,4813.0,215.0574,215.1705,214.9255,215.1422,4813.0
2022-08-05 15:30:00,228.37,228.61,228.33,228.61,4611.0,215.1422,215.3683,215.1045,215.3683,4611.0
2022-08-05 15:35:00,228.59,228.63,228.47,228.52,6427.0,215.3495,215.3871,215.2364,215.2835,6427.0
2022-08-05 15:40:00,228.52,228.67,228.47,228.65,8120.0,215.2835,215.4248,215.2364,215.406,8120.0
2022-08-05 15:45:00,228.65,228.87,228.63,228.79,7714.0,215.406,215.6132,215.3871,215.5379,7714.0
2022-08-05 15:50:00,228.76,228.87,228.76,228.77,15997.0,215.5096,215.6132,215.5096,215.519,15997.0
2022-08-05 15:55:00,228.78,228.91,228.45,228.77,31019.0,215.5285,215.6509,215.2176,215.519,31019.0
2022-08-08 09:30:00,230.36,230.43,229.73,230.03,15242.0,217.0169,217.0829,216.4234,216.7061,15242.0
2022-08-08 09:35:00,229.56,229.56,228.64,229.04,2622.0,216.2633,216.2633,215.3966,215.7734,2622.0
2022-08-08 09:40:00,228.91,229.0,228.1,228.41,1980.0,215.6509,215.7357,214.8878,215.1799,1980.0
2022-08-08 09:45:00,228.33,228.64,228.32,228.51,14788.0,215.1045,215.3966,215.0951,215.2741,14788.0
2022-08-08 09:50:00,228.3,228.55,227.71,227.96,9338.0,215.0763,215.3118,214.5204,214.756,9338.0
2022-08-08 09:55:00,227.84,228.27,227.45,228.21,6220.0,214.6429,215.048,214.2755,214.9915,6220.0
2022-08-08 10:00:00,228.25,228.57,228.1,228.17,5504.0,215.0292,215.3306,214.8878,214.9538,5504.0
2022-08-08 10:05:00,227.93,227.96,227.21,227.21,8597.0,214.7277,214.756,214.0494,214.0494,8597.0
2022-08-08 10:10:00,227.2,227.39,227.14,227.33,4437.0,214.04,214.219,213.9835,214.1624,4437.0
2022-08-08 10:15:00,227.4,227.92,227.34,227.8,5339.0,214.2284,214.7183,214.1719,214.6052,5339.0
2022-08-08 10:20:00,227.92,227.94,227.67,227.92,2798.0,214.7183,214.7371,214.4828,214.7183,2798.0
2022-08-08 10:25:00,227.82,227.89,227.64,227.81,3812.0,214.6241,214.69,214.4545,214.6146,3812.0
2022-08-08 10:30:00,227.79,227.83,227.62,227.62,761.0,214.5958,214.6335,214.4356,214.4356,761.0
2022-08-08 10:35:00,227.52,227.52,227.18,227.28,2071.0,214.3414,214.3414,214.0211,214.1153,2071.0
2022-08-08 10:40:00,227.45,227.57,227.32,227.32,2141.0,214.2755,214.3885,214.153,214.153,2141.0
2022-08-08 10:45:00,227.42,227.65,227.32,227.65,4650.0,214.2472,214.4639,214.153,214.4639,4650.0
2022-08-08 10:50:00,227.67,227.67,227.59,227.65,718.0,214.4828,214.4828,214.4074,214.4639,718.0
2022-08-08 10:55:00,227.61,227.74,227.42,227.51,1480.0,214.4262,214.5487,214.2472,214.332,1480.0
2022-08-08 11:00:00,227.43,227.43,227.12,227.12,1508.0,214.2567,214.2567,213.9646,213.9646,1508.0
2022-08-08 11:05:00,227.16,227.24,226.75,226.75,7703.0,214.0023,214.0777,213.616,213.616,7703.0
2022-08-08 11:10:00,226.77,226.86,226.68,226.86,1353.0,213.6349,213.7197,213.5501,213.7197,1353.0
2022-08-08 11:15:00,226.79,226.98,226.75,226.84,6187.0,213.6537,213.8327,213.616,213.7008,6187.0
2022-08-08 11:20:00,226.94,227.09,226.89,227.06,7900.0,213.795,213.9363,213.7479,213.9081,7900.0
2022-08-08 11:25:00,226.95,227.16,226.9,227.16,2800.0,213.8045,214.0023,213.7574,214.0023,2800.0
2022-08-08 11:30:00,227.16,227.27,226.99,227.23,3539.0,214.0023,214.1059,213.8421,214.0682,3539.0
2022-08-08 11:35:00,227.26,227.44,226.9,226.96,9869.0,214.0965,214.2661,213.7574,213.8139,9869.0
2022-08-08 11:40:00,226.89,226.89,226.18,226.23,2200.0,213.7479,213.7479,213.0791,213.1262,2200.0
2022-08-08 11:45:00,226.26,226.35,225.55,225.61,2708.0,213.1544,213.2392,212.4855,212.5421,2708.0
2022-08-08 11:50:00,225.61,226.24,225.54,226.23,4759.0,212.5421,213.1356,212.4761,213.1262,4759.0
2022-08-08 11:55:00,226.15,226.22,226.06,226.06,828.0,213.0508,213.1167,212.966,212.966,828.0
2022-08-08 12:00:00,226.0,226.08,225.93,226.0,1709.0,212.9095,212.9848,212.8435,212.9095,1709.0
2022-08-08 12:05:00,225.99,226.19,225.82,225.82,5026.0,212.9001,213.0885,212.7399,212.7399,5026.0
2022-08-08 12:10:00,225.92,226.09,225.83,225.96,5620.0,212.8341,212.9943,212.7493,212.8718,5620.0
2022-08-08 12:15:00,225.98,225.98,224.86,224.93,9382.0,212.8906,212.8906,211.8355,211.9015,9382.0
2022-08-08 12:20:00,224.97,225.33,224.72,225.22,3425.0,211.9391,212.2783,211.7036,212.1747,3425.0
2022-08-08 12:25:00,225.16,225.37,225.15,225.16,2253.0,212.1181,212.316,212.1087,212.1181,2253.0
2022-08-08 12:30:00,225.12,225.42,225.11,225.25,3268.0,212.0805,212.3631,212.071,212.2029,3268.0
2022-08-08 12:35:00,225.36,225.36,224.73,225.05,4991.0,212.3066,212.3066,211.713,212.0145,4991.0
2022-08-08 12:40:00,224.9,225.24,224.85,225.24,2660.0,211.8732,212.1935,211.8261,212.1935,2660.0
2022-08-08 12:45:00,225.31,225.71,225.3,225.71,2819.0,212.2595,212.6363,212.25,212.6363,2819.0
2022-08-08 12:50:00,225.52,225.69,225.48,225.69,850.0,212.4573,212.6174,212.4196,212.6174,850.0
2022-08-08 12:55:00,225.68,225.74,225.49,225.74,1800.0,212.608,212.6645,212.429,212.6645,1800.0
2022-08-08 13:00:00,225.73,225.73,225.45,225.59,9773.0,212.6551,212.6551,212.3913,212.5232,9773.0
2022-08-08 13:05:00,225.51,225.8,225.51,225.74,3290.0,212.4479,212.7211,212.4479,212.6645,3290.0
2022-08-08 13:10:00,225.66,225.81,225.58,225.81,1700.0,212.5892,212.7305,212.5138,212.7305,1700.0
2022-08-08 13:15:00,225.88,226.02,225.85,225.91,2957.0,212.7964,212.9283,212.7682,212.8247,2957.0
2022-08-08 13:20:00,225.83,225.83,225.71,225.72,1400.0,212.7493,212.7493,212.6363,212.6457,1400.0
2022-08-08 13:25:00,225.78,225.87,225.56,225.56,1700.0,212.7022,212.787,212.495,212.495,1700.0
2022-08-08 13:30:00,225.58,225.74,225.55,225.69,3019.0,212.5138,212.6645,212.4855,212.6174,3019.0
2022-08-08 13:35:00,225.7,225.81,225.6,225.6,2435.0,212.6269,212.7305,212.5327,212.5327,2435.0
2022-08-08 13:40:00,225.62,225.98,225.62,225.91,2411.0,212.5515,212.8906,212.5515,212.8247,2411.0
2022-08-08 13:45:00,225.78,226.15,225.78,226.14,2562.0,212.7022,213.0508,212.7022,213.0414,2562.0
2022-08-08 13:50:00,226.14,226.27,225.91,226.25,2380.0,213.0414,213.1638,212.8247,213.145,2380.0
2022-08-08 13:55:00,226.17,226.3,226.01,226.01,1382.0,213.0696,213.1921,212.9189,212.9189,1382.0
2022-08-08 14:00:00,226.03,226.12,225.84,225.84,2569.0,212.9377,213.0225,212.7588,212.7588,2569.0
2022-08-08 14:05:00,225.66,226.06,225.63,225.96,2191.0,212.5892,212.966,212.5609,212.8718,2191.0
2022-08-08 14:10:00,225.98,226.02,225.73,225.74,1661.0,212.8906,212.9283,212.6551,212.6645,1661.0
2022-08-08 14:15:00,225.79,225.84,225.49,225.72,4744.0,212.7116,212.7588,212.429,212.6457,4744.0
2022-08-08 14:20:00,225.68,225.79,225.59,225.69,4221.0,212.608,212.7116,212.5232,212.6174,4221.0
2022-08-08 14:25:00,225.66,225.7,225.49,225.65,3271.0,212.5892,212.6269,212.429,212.5798,3271.0
2022-08-08 14:30:00,225.68,225.81,225.63,225.79,3237.0,212.608,212.7305,212.5609,212.7116,3237.0
2022-08-08 14:35:00,225.77,225.83,225.63,225.75,2904.0,212.6928,212.7493,212.5609,212.674,2904.0
2022-08-08 14:40:00,225.67,225.72,225.44,225.52,5777.0,212.5986,212.6457,212.3819,212.4573,5777.0
2022-08-08 14:45:00,225.5,225.59,225.31,225.43,3755.0,212.4384,212.5232,212.2595,212.3725,3755.0
2022-08-08 14:50:00,225.41,225.42,225.18,225.18,1200.0,212.3537,212.3631,212.137,212.137,1200.0
2022-08-08 14:55:00,225.3,225.56,225.18,225.45,3667.0,212.25,212.495,212.137,212.3913,3667.0
2022-08-08 15:00:00,225.45,225.66,225.44,225.51,3437.0,212.3913,212.5892,212.3819,212.4479,3437.0
2022-08-08 15:05:00,225.63,225.63,225.5,225.62,2800.0,212.5609,212.5609,212.4384,212.5515,2800.0
2022-08-08 15:10:00,225.61,225.67,225.32,225.33,4281.0,212.5421,212.5986,212.2689,212.2783,4281.0
2022-08-08 15:15:00,225.31,225.41,225.22,225.35,4980.0,212.2595,212.3537,212.1747,212.2971,4980.0
2022-08-08 15:20:00,225.37,225.49,225.33,225.49,2457.0,212.316,212.429,212.2783,212.429,2457.0
2022-08-08 15:25:00,225.46,225.51,225.4,225.4,5967.0,212.4008,212.4479,212.3442,212.3442,5967.0
2022-08-08 15:30:00,225.4,225.54,225.3,225.54,7640.0,212.3442,212.4761,212.25,212.4761,7640.0
2022-08-08 15:35:00,225.51,225.65,225.37,225.45,7125.0,212.4479,212.5798,212.316,212.3913,7125.0
2022-08-08 15:40:00,225.46,225.56,225.41,225.56,8147.0,212.4008,212.495,212.3537,212.495,8147.0
2022-08-08 15:45:00,225.57,225.84,225.54,225.67,15331.0,212.5044,212.7588,212.4761,212.5986,15331.0
2022-08-08 15:50:00,225.64,225.83,225.59,225.78,20457.0,212.5703,212.7493,212.5232,212.7022,20457.0
2022-08-08 15:55:00,225.73,225.96,225.63,225.85,49458.0,212.6551,212.8718,212.5609,212.7682,49458.0
2022-08-09 09:30:00,226.97,227.65,226.8,227.57,12410.0,213.8233,214.4639,213.6631,214.3885,12410.0
2022-08-09 09:35:00,227.76,227.79,227.29,227.66,2055.0,214.5675,214.5958,214.1248,214.4733,2055.0
2022-08-09 09:40:00,227.58,227.74,226.95,227.08,3990.0,214.398,214.5487,213.8045,213.9269,3990.0
2022-08-09 09:45:00,226.87,227.29,226.57,226.73,2372.0,213.7291,214.1248,213.4465,213.5972,2372.0
2022-08-09 09:50:00,226.59,226.88,226.5,226.75,4544.0,213.4653,213.7385,213.3805,213.616,4544.0
2022-08-09 09:55:00,226.99,227.32,226.92,227.19,3109.0,213.8421,214.153,213.7762,214.0306,3109.0
2022-08-09 10:00:00,227.19,227.52,227.15,227.24,8369.0,214.0306,214.3414,213.9929,214.0777,8369.0
2022-08-09 10:05:00,227.3,227.31,227.1,227.18,4510.0,214.1342,214.1436,213.9458,214.0211,4510.0
2022-08-09 10:10:00,227.17,227.58,227.17,227.44,4407.0,214.0117,214.398,214.0117,214.2661,4407.0
2022-08-09 10:15:00,227.36,227.46,227.22,227.26,4257.0,214.1907,214.2849,214.0588,214.0965,4257.0
2022-08-09 10:20:00,227.17,227.27,227.03,227.15,2404.0,214.0117,214.1059,213.8798,213.9929,2404.0
2022-08-09 10:25:00,227.24,227.34,227.15,227.27,3944.0,214.0777,214.1719,213.9929,214.1059,3944.0
2022-08-09 10:30:00,227.21,227.26,227.1,227.26,4181.0,214.0494,214.0965,213.9458,214.0965,4181.0
2022-08-09 10:35:00,227.25,227.37,227.03,227.07,2616.0,214.0871,214.2001,213.8798,213.9175,2616.0
2022-08-09 10:40:00,227.12,227.19,227.05,227.05,780.0,213.9646,214.0306,213.8987,213.8987,780.0
2022-08-09 10:45:00,227.0,227.0,226.8,226.8,4927.0,213.8516,213.8516,213.6631,213.6631,4927.0
2022-08-09 10:50:00,226.68,226.68,226.5,226.61,2559.0,213.5501,213.5501,213.3805,213.4842,2559.0
2022-08-09 10:55:00,226.62,226.66,226.39,226.4,8206.0,213.4936,213.5313,213.2769,213.2863,8206.0
2022-08-09 11:00:00,226.34,226.34,226.11,226.16,1815.0,213.2298,213.2298,213.0131,213.0602,1815.0
2022-08-09 11:05:00,226.15,226.37,226.15,226.2,8848.0,213.0508,213.2581,213.0508,213.0979,8848.0
2022-08-09 11:10:00,226.24,226.37,226.17,226.36,5005.0,213.1356,213.2581,213.0696,213.2486,5005.0
2022-08-09 11:15:00,226.36,226.96,226.36,226.94,2239.0,213.2486,213.8139,213.2486,213.795,2239.0
2022-08-09 11:20:00,226.85,226.88,226.55,226.68,3148.0,213.7102,213.7385,213.4276,213.5501,3148.0
2022-08-09 11:25:00,226.69,227.09,226.68,226.96,3206.0,213.5595,213.9363,213.5501,213.8139,3206.0
2022-08-09 11:30:00,226.98,226.98,226.74,226.91,2536.0,213.8327,213.8327,213.6066,213.7668,2536.0
2022-08-09 11:35:00,226.82,226.92,226.72,226.9,2601.0,213.682,213.7762,213.5878,213.7574,2601.0
2022-08-09 11:40:00,227.01,227.17,226.99,227.12,3598.0,213.861,214.0117,213.8421,213.9646,3598.0
2022-08-09 11:45:00,227.16,227.17,227.0,227.0,2950.0,214.0023,214.0117,213.8516,213.8516,2950.0
2022-08-09 11:50:00,227.15,227.36,226.99,227.36,4992.0,213.9929,214.1907,213.8421,214.1907,4992.0
2022-08-09 11:55:00,227.34,227.72,227.3,227.62,11260.0,214.1719,214.5299,214.1342,214.4356,11260.0
2022-08-09 12:00:00,227.57,227.72,227.4,227.66,15843.0,214.3885,214.5299,214.2284,214.4733,15843.0
2022-08-09 12:05:00,227.7,228.19,227.7,228.13,13068.0,214.511,214.9726,214.511,214.9161,13068.0
2022-08-09 12:10:00,228.13,228.17,227.96,228.05,7101.0,214.9161,214.9538,214.756,214.8407,7101.0
2022-08-09 12:15:00,228.01,228.1,227.98,228.05,1943.0,214.8031,214.8878,214.7748,214.8407,1943.0
2022-08-09 12:20:00,227.93,228.09,227.91,228.03,4515.0,214.7277,214.8784,214.7089,214.8219,4515.0
2022-08-09 12:25:00,227.99,228.05,227.65,227.67,3514.0,214.7842,214.8407,214.4639,214.4828,3514.0
2022-08-09 12:30:00,227.6,227.68,227.56,227.56,1620.0,214.4168,214.4922,214.3791,214.3791,1620.0
2022-08-09 12:35:00,227.5,227.84,227.47,227.81,2431.0,214.3226,214.6429,214.2943,214.6146,2431.0
2022-08-09 12:40:00,227.79,227.79,227.43,227.54,2511.0,214.5958,214.5958,214.2567,214.3603,2511.0
2022-08-09 12:45:00,227.48,227.48,227.3,227.3,1200.0,214.3038,214.3038,214.1342,214.1342,1200.0
2022-08-09 12:50:00,227.36,227.49,227.29,227.47,1400.0,214.1907,214.3132,214.1248,214.2943,1400.0
2022-08-09 12:55:00,227.48,227.63,227.47,227.63,2140.0,214.3038,214.4451,214.2943,214.4451,2140.0
2022-08-09 13:00:00,227.7,227.7,227.45,227.49,1903.0,214.511,214.511,214.2755,214.3132,1903.0
2022-08-09 13:05:00,227.36,227.47,227.18,227.21,2573.0,214.1907,214.2943,214.0211,214.0494,2573.0
2022-08-09 13:10:00,227.18,227.3,227.18,227.22,1942.0,214.0211,214.1342,214.0211,214.0588,1942.0
2022-08-09 13:15:00,227.05,227.23,227.04,227.23,960.0,213.8987,214.0682,213.8892,214.0682,960.0
2022-08-09 13:20:00,227.11,227.16,226.59,226.59,6302.0,213.9552,214.0023,213.4653,213.4653,6302.0
2022-08-09 13:25:00,226.57,226.6,226.5,226.56,4476.0,213.4465,213.4747,213.3805,213.437,4476.0
2022-08-09 13:30:00,226.56,226.84,226.54,226.78,4917.0,213.437,213.7008,213.4182,213.6443,4917.0
2022-08-09 13:35:00,226.73,226.84,226.62,226.84,4134.0,213.5972,213.7008,213.4936,213.7008,4134.0
2022-08-09 13:40:00,226.9,227.03,226.79,226.95,2727.0,213.7574,213.8798,213.6537,213.8045,2727.0
2022-08-09 13:45:00,226.95,227.12,226.88,227.12,3666.0,213.8045,213.9646,213.7385,213.9646,3666.0
2022-08-09 13:50:00,227.04,227.21,227.04,227.1,1450.0,213.8892,214.0494,213.8892,213.9458,1450.0
2022-08-09 13:55:00,227.07,227.18,226.77,226.78,2746.0,213.9175,214.0211,213.6349,213.6443,2746.0
2022-08-09 14:00:00,226.82,226.82,226.6,226.7,2074.0,213.682,213.682,213.4747,213.5689,2074.0
2022-08-09 14:05:00,226.59,226.71,226.46,226.64,4557.0,213.4653,213.5784,213.3428,213.5124,4557.0
2022-08-09 14:10:00,226.67,226.82,226.67,226.72,4977.0,213.5407,213.682,213.5407,213.5878,4977.0
2022-08-09 14:15:00,226.75,226.78,226.56,226.6,2500.0,213.616,213.6443,213.437,213.4747,2500.0
2022-08-09 14:20:00,226.63,226.63,226.41,226.41,1421.0,213.503,213.503,213.2957,213.2957,1421.0
2022-08-09 14:25:00,226.43,226.67,226.35,226.65,17863.0,213.3146,213.5407,213.2392,213.5218,17863.0
2022-08-09 14:30:00,226.54,226.67,226.52,226.62,10182.0,213.4182,213.5407,213.3994,213.4936,10182.0
2022-08-09 14:35:00,226.63,226.72,226.41,226.6,12744.0,213.503,213.5878,213.2957,213.4747,12744.0
2022-08-09 14:40:00,226.54,226.66,226.5,226.51,7491.0,213.4182,213.5313,213.3805,213.3899,7491.0
2022-08-09 14:45:00,226.58,227.25,226.58,227.25,18465.0,213.4559,214.0871,213.4559,214.0871,18465.0
2022-08-09 14:50:00,227.21,227.29,226.76,226.86,16084.0,214.0494,214.1248,213.6255,213.7197,16084.0
2022-08-09 14:55:00,226.8,226.92,226.64,226.83,2450.0,213.6631,213.7762,213.5124,213.6914,2450.0
2022-08-09 15:00:00,226.88,226.96,226.61,226.61,2388.0,213.7385,213.8139,213.4842,213.4842,2388.0
2022-08-09 15:05:00,226.56,226.64,226.53,226.61,1201.0,213.437,213.5124,213.4088,213.4842,1201.0
2022-08-09 15:10:00,226.54,226.7,226.4,226.51,9498.0,213.4182,213.5689,213.2863,213.3899,9498.0
2022-08-09 15:15:00,226.52,226.72,226.49,226.72,6196.0,213.3994,213.5878,213.3711,213.5878,6196.0
2022-08-09 15:20:00,226.73,226.8,226.63,226.73,2709.0,213.5972,213.6631,213.503,213.5972,2709.0
2022-08-09 15:25:00,226.69,226.77,226.65,226.65,2722.0,213.5595,213.6349,213.5218,213.5218,2722.0
2022-08-09 15:30:00,226.59,226.8,226.56,226.7,4067.0,213.4653,213.6631,213.437,213.5689,4067.0
2022-08-09 15:35:00,226.7,226.92,226.69,226.87,10503.0,213.5689,213.7762,213.5595,213.7291,10503.0
2022-08-09 15:40:00,226.91,226.97,226.71,226.96,12820.0,213.7668,213.8233,213.5784,213.8139,12820.0
2022-08-09 15:45:00,226.94,227.29,226.88,227.29,41544.0,213.795,214.1248,213.7385,214.1248,41544.0
2022-08-09 15:50:00,227.34,227.65,227.3,227.62,58112.0,214.1719,214.4639,214.1342,214.4356,58112.0
2022-08-09 15:55:00,227.63,227.79,227.36,227.71,67043.0,214.4451,214.5958,214.1907,214.5204,67043.0
2022-08-10 09:30:00,229.01,229.62,228.55,228.56,34788.0,215.7451,216.3198,215.3118,215.3212,34788.0
2022-08-10 09:35:00,228.94,230.07,228.94,229.23,2410.0,215.6792,216.7437,215.6792,215.9524,2410.0
2022-08-10 09:40:00,229.54,229.93,229.1,229.32,5945.0,216.2444,216.6118,215.8299,216.0372,5945.0
2022-08-10 09:45:00,229.4,229.75,229.27,229.28,4550.0,216.1125,216.4423,215.9901,215.9995,4550.0
2022-08-10 09:50:00,229.27,229.66,229.02,229.39,3939.0,215.9901,216.3575,215.7546,216.1031,3939.0
2022-08-10 09:55:00,229.55,229.72,229.29,229.52,2797.0,216.2539,216.414,216.0089,216.2256,2797.0
2022-08-10 10:00:00,229.77,230.24,229.77,229.9,3817.0,216.4611,216.9039,216.4611,216.5836,3817.0
2022-08-10 10:05:00,229.88,229.96,229.7,229.7,1975.0,216.5647,216.6401,216.3952,216.3952,1975.0
2022-08-10 10:10:00,229.6,229.71,229.6,229.66,1772.0,216.301,216.4046,216.301,216.3575,1772.0
2022-08-10 10:15:00,229.71,229.71,229.5,229.58,1422.0,216.4046,216.4046,216.2068,216.2821,1422.0
2022-08-10 10:20:00,229.36,229.56,229.06,229.17,1833.0,216.0749,216.2633,215.7922,215.8959,1833.0
2022-08-10 10:25:00,229.18,229.32,229.18,229.32,2171.0,215.9053,216.0372,215.9053,216.0372,2171.0
2022-08-10 10:30:00,229.34,229.55,229.34,229.47,900.0,216.056,216.2539,216.056,216.1785,900.0
2022-08-10 10:35:00,229.55,229.55,229.18,229.27,1876.0,216.2539,216.2539,215.9053,215.9901,1876.0
2022-08-10 10:40:00,229.25,229.41,229.24,229.31,973.0,215.9712,216.122,215.9618,216.0278,973.0
2022-08-10 10:45:00,229.41,229.57,229.41,229.56,800.0,216.122,216.2727,216.122,216.2633,800.0
2022-08-10 10:50:00,229.68,229.68,229.22,229.3,22084.0,216.3763,216.3763,215.943,216.0183,22084.0
2022-08-10 10:55:00,229.08,229.11,228.99,229.07,900.0,215.8111,215.8393,215.7263,215.8017,900.0
2022-08-10 11:00:00,229.19,229.47,229.19,229.43,1248.0,215.9147,216.1785,215.9147,216.1408,1248.0
2022-08-10 11:05:00,229.47,229.79,229.47,229.78,3349.0,216.1785,216.48,216.1785,216.4705,3349.0
2022-08-10 11:10:00,229.85,229.85,229.37,229.45,920.0,216.5365,216.5365,216.0843,216.1597,920.0
2022-08-10 11:15:00,229.42,229.44,229.34,229.34,1542.0,216.1314,216.1502,216.056,216.056,1542.0
2022-08-10 11:20:00,229.46,229.64,229.45,229.49,1123.0,216.1691,216.3386,216.1597,216.1973,1123.0
2022-08-10 11:25:00,229.64,229.64,229.17,229.29,3000.0,216.3386,216.3386,215.8959,216.0089,3000.0
2022-08-10 11:30:00,229.27,229.5,229.27,229.36,1200.0,215.9901,216.2068,215.9901,216.0749,1200.0
2022-08-10 11:35:00,229.31,229.31,229.01,229.14,870.0,216.0278,216.0278,215.7451,215.8676,870.0
2022-08-10 11:40:00,229.17,229.29,229.17,229.29,1570.0,215.8959,216.0089,215.8959,216.0089,1570.0
2022-08-10 11:45:00,229.43,229.45,229.13,229.24,1833.0,216.1408,216.1597,215.8582,215.9618,1833.0
2022-08-10 11:50:00,229.04,229.04,228.92,229.0,1311.0,215.7734,215.7734,215.6603,215.7357,1311.0
2022-08-10 11:55:00,229.06,229.13,229.05,229.12,1477.0,215.7922,215.8582,215.7828,215.8488,1477.0
2022-08-10 12:00:00,229.12,229.35,229.12,229.19,1816.0,215.8488,216.0654,215.8488,215.9147,1816.0
2022-08-10 12:05:00,229.18,229.26,229.02,229.16,1979.0,215.9053,215.9807,215.7546,215.8864,1979.0
2022-08-10 12:10:00,229.12,229.12,228.97,228.97,500.0,215.8488,215.8488,215.7075,215.7075,500.0
2022-08-10 12:15:00,228.89,228.99,228.82,228.9,2164.0,215.6321,215.7263,215.5661,215.6415,2164.0
2022-08-10 12:20:00,229.0,229.0,228.9,228.9,300.0,215.7357,215.7357,215.6415,215.6415,300.0
2022-08-10 12:25:00,228.9,228.99,228.84,228.99,1200.0,215.6415,215.7263,215.585,215.7263,1200.0
2022-08-10 12:30:00,229.08,229.23,229.08,229.23,386.0,215.8111,215.9524,215.8111,215.9524,386.0
2022-08-10 12:35:00,229.27,229.27,229.07,229.21,2180.0,215.9901,215.9901,215.8017,215.9336,2180.0
2022-08-10 12:40:00,229.24,229.24,229.14,229.14,677.0,215.9618,215.9618,215.8676,215.8676,677.0
2022-08-10 12:45:00,229.17,229.2,229.11,229.19,1162.0,215.8959,215.9241,215.8393,215.9147,1162.0
2022-08-10 12:50:00,229.21,229.47,229.21,229.3,3186.0,215.9336,216.1785,215.9336,216.0183,3186.0
2022-08-10 12:55:00,229.32,229.43,229.32,229.38,2300.0,216.0372,216.1408,216.0372,216.0937,2300.0
2022-08-10 13:00:00,229.47,229.53,229.34,229.42,3029.0,216.1785,216.235,216.056,216.1314,3029.0
2022-08-10 13:05:00,229.43,229.57,229.31,229.52,10597.0,216.1408,216.2727,216.0278,216.2256,10597.0
2022-08-10 13:10:00,229.64,230.0,229.63,229.9,9219.0,216.3386,216.6778,216.3292,216.5836,9219.0
2022-08-10 13:15:00,229.75,230.13,229.67,229.96,24894.0,216.4423,216.8003,216.3669,216.6401,24894.0
2022-08-10 13:20:00,229.9,230.0,229.79,229.88,1692.0,216.5836,216.6778,216.48,216.5647,1692.0
2022-08-10 13:25:00,229.98,229.98,229.79,229.9,4532.0,216.659,216.659,216.48,216.5836,4532.0
2022-08-10 13:30:00,229.79,229.97,229.74,229.97,6036.0,216.48,216.6495,216.4329,216.6495,6036.0
2022-08-10 13:35:00,230.04,230.1,230.0,230.03,5202.0,216.7155,216.772,216.6778,216.7061,5202.0
2022-08-10 13:40:00,230.07,230.36,230.03,230.33,20533.0,216.7437,217.0169,216.7061,216.9887,20533.0
2022-08-10 13:45:00,230.33,230.4,230.0,230.39,18831.0,216.9887,217.0546,216.6778,217.0452,18831.0
2022-08-10 13:50:00,230.39,230.43,230.27,230.38,6434.0,217.0452,217.0829,216.9322,217.0358,6434.0
2022-08-10 13:55:00,230.38,230.43,230.22,230.38,7514.0,217.0358,217.0829,216.8851,217.0358,7514.0
2022-08-10 14:00:00,230.37,230.44,230.3,230.39,11822.0,217.0264,217.0923,216.9604,217.0452,11822.0
2022-08-10 14:05:00,230.5,230.86,230.49,230.71,18337.0,217.1488,217.488,217.1394,217.3467,18337.0
2022-08-10 14:10:00,230.66,230.89,230.47,230.52,17511.0,217.2996,217.5162,217.1206,217.1677,17511.0
2022-08-10 14:15:00,230.48,230.48,230.2,230.41,4383.0,217.13,217.13,216.8662,217.064,4383.0
2022-08-10 14:20:00,230.18,230.18,230.07,230.09,2026.0,216.8474,216.8474,216.7437,216.7626,2026.0
2022-08-10 14:25:00,230.0,230.1,229.97,229.97,1781.0,216.6778,216.772,216.6495,216.6495,1781.0
2022-08-10 14:30:00,230.0,230.08,229.91,229.91,1399.0,216.6778,216.7532,216.593,216.593,1399.0
2022-08-10 14:35:00,229.84,230.41,229.84,230.29,11557.0,216.5271,217.064,216.5271,216.951,11557.0
2022-08-10 14:40:00,230.34,230.49,230.26,230.28,17191.0,216.9981,217.1394,216.9227,216.9416,17191.0
2022-08-10 14:45:00,230.31,230.36,230.13,230.2,12404.0,216.9698,217.0169,216.8003,216.8662,12404.0
2022-08-10 14:50:00,230.24,230.33,229.65,229.86,14631.0,216.9039,216.9887,216.3481,216.5459,14631.0
2022-08-10 14:55:00,229.92,229.92,229.8,229.81,1511.0,216.6024,216.6024,216.4894,216.4988,1511.0
2022-08-10 15:00:00,229.87,230.04,229.79,230.0,3589.0,216.5553,216.7155,216.48,216.6778,3589.0
2022-08-10 15:05:00,230.02,230.2,229.95,230.08,3591.0,216.6966,216.8662,216.6307,216.7532,3591.0
2022-08-10 15:10:00,230.21,230.29,230.14,230.26,2239.0,216.8756,216.951,216.8097,216.9227,2239.0
2022-08-10 15:15:00,230.26,230.27,230.15,230.16,913.0,216.9227,216.9322,216.8191,216.8285,913.0
2022-08-10 15:20:00,230.06,230.24,230.03,230.09,3623.0,216.7343,216.9039,216.7061,216.7626,3623.0
2022-08-10 15:25:00,230.04,230.06,229.97,230.0,1821.0,216.7155,216.7343,216.6495,216.6778,1821.0
2022-08-10 15:30:00,229.95,230.14,229.92,230.12,3910.0,216.6307,216.8097,216.6024,216.7908,3910.0
2022-08-10 15:35:00,230.13,230.34,230.12,230.26,6606.0,216.8003,216.9981,216.7908,216.9227,6606.0
2022-08-10 15:40:00,230.25,230.56,230.23,230.51,2721.0,216.9133,217.2054,216.8945,217.1583,2721.0
2022-08-10 15:45:00,230.49,230.5,230.35,230.41,3764.0,217.1394,217.1488,217.0075,217.064,3764.0
2022-08-10 15:50:00,230.38,230.45,230.18,230.37,18441.0,217.0358,217.1017,216.8474,217.0264,18441.0
2022-08-10 15:55:00,230.37,230.83,230.29,230.49,63713.0,217.0264,217.4597,216.951,217.1394,63713.0
2022-08-11 09:30:00,230.81,231.58,230.18,230.68,17681.0,217.4409,218.1663,216.8474,217.3184,17681.0
2022-08-11 09:35:00,230.5,231.16,230.07,231.16,21155.0,217.1488,217.7706,216.7437,217.7706,21155.0
2022-08-11 09:40:00,231.09,231.49,230.59,231.39,9349.0,217.7047,218.0815,217.2336,217.9873,9349.0
2022-08-11 09:45:00,231.2,231.29,230.16,230.64,4493.0,217.8083,217.8931,216.8285,217.2807,4493.0
2022-08-11 09:50:00,230.53,230.56,230.16,230.43,3980.0,217.1771,217.2054,216.8285,217.0829,3980.0
2022-08-11 09:55:00,230.3,230.4,229.8,230.27,5169.0,216.9604,217.0546,216.4894,216.9322,5169.0
2022-08-11 10:00:00,230.17,230.55,230.1,230.41,8441.0,216.8379,217.1959,216.772,217.064,8441.0
2022-08-11 10:05:00,230.33,230.58,230.03,230.13,3664.0,216.9887,217.2242,216.7061,216.8003,3664.0
2022-08-11 10:10:00,229.93,230.44,229.93,230.29,4814.0,216.6118,217.0923,216.6118,216.951,4814.0
2022-08-11 10:15:00,230.05,230.78,230.04,230.78,6394.0,216.7249,217.4126,216.7155,217.4126,6394.0
2022-08-11 10:20:00,230.75,230.94,230.41,230.84,2442.0,217.3844,217.5633,217.064,217.4691,2442.0
2022-08-11 10:25:00,230.78,231.31,230.74,231.22,5390.0,217.4126,217.9119,217.3749,217.8271,5390.0
2022-08-11 10:30:00,231.29,231.62,231.27,231.55,2971.0,217.8931,218.204,217.8742,218.138,2971.0
2022-08-11 10:35:00,231.43,231.66,231.42,231.42,17755.0,218.025,218.2416,218.0155,218.0155,17755.0
2022-08-11 10:40:00,231.48,231.92,231.46,231.86,12365.0,218.0721,218.4866,218.0532,218.4301,12365.0
2022-08-11 10:45:00,231.72,231.92,231.69,231.83,3945.0,218.2982,218.4866,218.2699,218.4018,3945.0
2022-08-11 10:50:00,231.75,231.86,231.67,231.78,3304.0,218.3264,218.4301,218.2511,218.3547,3304.0
2022-08-11 10:55:00,231.81,231.81,231.28,231.28,3311.0,218.383,218.383,217.8837,217.8837,3311.0
2022-08-11 11:00:00,231.17,231.3,230.81,230.81,2299.0,217.78,217.9025,217.4409,217.4409,2299.0
2022-08-11 11:05:00,230.82,230.91,230.5,230.85,3187.0,217.4503,217.5351,217.1488,217.4786,3187.0
2022-08-11 11:10:00,230.9,231.17,230.58,231.17,1927.0,217.5257,217.78,217.2242,217.78,1927.0
2022-08-11 11:15:00,231.19,231.2,230.94,230.95,1886.0,217.7989,217.8083,217.5633,217.5728,1886.0
2022-08-11 11:20:00,231.07,231.47,231.03,231.37,2501.0,217.6858,218.0626,217.6481,217.9684,2501.0
2022-08-11 11:25:00,231.33,231.35,231.09,231.18,11107.0,217.9308,217.9496,217.7047,217.7894,11107.0
2022-08-11 11:30:00,231.16,231.96,231.08,231.27,62231.0,217.7706,218.5243,217.6952,217.8742,62231.0
2022-08-11 11:35:00,231.13,231.13,230.95,230.99,11713.0,217.7423,217.7423,217.5728,217.6104,11713.0
2022-08-11 11:40:00,230.94,231.15,230.84,231.15,3062.0,217.5633,217.7612,217.4691,217.7612,3062.0
2022-08-11 11:45:00,231.06,231.24,230.97,231.24,3962.0,217.6764,217.846,217.5916,217.846,3962.0
2022-08-11 11:50:00,231.29,231.29,231.09,231.11,1237.0,217.8931,217.8931,217.7047,217.7235,1237.0
2022-08-11 11:55:00,231.11,231.35,231.07,231.26,12644.0,217.7235,217.9496,217.6858,217.8648,12644.0
2022-08-11 12:00:00,231.13,231.33,231.1,231.1,2213.0,217.7423,217.9308,217.7141,217.7141,2213.0
2022-08-11 12:05:00,231.05,231.17,230.93,231.07,600.0,217.667,217.78,217.5539,217.6858,600.0
2022-08-11 12:10:00,230.81,230.89,230.8,230.83,1266.0,217.4409,217.5162,217.4315,217.4597,1266.0
2022-08-11 12:15:00,230.82,231.06,230.81,230.88,9665.0,217.4503,217.6764,217.4409,217.5068,9665.0
2022-08-11 12:20:00,230.72,230.72,230.52,230.65,6471.0,217.3561,217.3561,217.1677,217.2901,6471.0
2022-08-11 12:25:00,230.74,230.75,230.64,230.72,925.0,217.3749,217.3844,217.2807,217.3561,925.0
2022-08-11 12:30:00,230.72,230.73,230.62,230.62,785.0,217.3561,217.3655,217.2619,217.2619,785.0
2022-08-11 12:35:00,230.62,230.84,230.62,230.68,1565.0,217.2619,217.4691,217.2619,217.3184,1565.0
2022-08-11 12:40:00,230.64,230.74,230.37,230.37,1021.0,217.2807,217.3749,217.0264,217.0264,1021.0
2022-08-11 12:45:00,230.37,230.45,230.37,230.42,2013.0,217.0264,217.1017,217.0264,217.0735,2013.0
2022-08-11 12:50:00,230.3,230.4,230.3,230.4,900.0,216.9604,217.0546,216.9604,217.0546,900.0
2022-08-11 12:55:00,230.46,230.46,230.19,230.26,2530.0,217.1111,217.1111,216.8568,216.9227,2530.0
2022-08-11 13:00:00,230.29,230.36,230.13,230.25,3182.0,216.951,217.0169,216.8003,216.9133,3182.0
2022-08-11 13:05:00,230.13,230.39,230.13,230.22,1954.0,216.8003,217.0452,216.8003,216.8851,1954.0
2022-08-11 13:10:00,230.09,230.23,230.0,230.0,2198.0,216.7626,216.8945,216.6778,216.6778,2198.0
2022-08-11 13:15:00,230.06,230.37,230.06,230.22,3032.0,216.7343,217.0264,216.7343,216.8851,3032.0
2022-08-11 13:20:00,230.2,230.2,230.0,230.0,1200.0,216.8662,216.8662,216.6778,216.6778,1200.0
2022-08-11 13:25:00,230.05,230.28,230.05,230.19,1740.0,216.7249,216.9416,216.7249,216.8568,1740.0
2022-08-11 13:30:00,230.25,230.25,230.1,230.14,1782.0,216.9133,216.9133,216.772,216.8097,1782.0
2022-08-11 13:35:00,230.02,230.02,229.88,229.91,2475.0,216.6966,216.6966,216.5647,216.593,2475.0
2022-08-11 13:40:00,229.81,230.24,229.81,230.24,2713.0,216.4988,216.9039,216.4988,216.9039,2713.0
2022-08-11 13:45:00,230.23,230.3,229.97,230.05,2213.0,216.8945,216.9604,216.6495,216.7249,2213.0
2022-08-11 13:50:00,230.07,230.12,230.02,230.06,1325.0,216.7437,216.7908,216.6966,216.7343,1325.0
2022-08-11 13:55:00,230.05,230.17,230.03,230.17,3917.0,216.7249,216.8379,216.7061,216.8379,3917.0
2022-08-11 14:00:00,230.14,230.2,230.0,230.07,2430.0,216.8097,216.8662,216.6778,216.7437,2430.0
2022-08-11 14:05:00,230.06,230.14,230.06,230.12,1200.0,216.7343,216.8097,216.7343,216.7908,1200.0
2022-08-11 14:10:00,230.1,230.1,229.85,229.9,1948.0,216.772,216.772,216.5365,216.5836,1948.0
2022-08-11 14:15:00,229.92,230.18,229.87,230.18,2349.0,216.6024,216.8474,216.5553,216.8474,2349.0
2022-08-11 14:20:00,229.96,230.29,229.96,230.29,8687.0,216.6401,216.951,216.6401,216.951,8687.0
2022-08-11 14:25:00,230.22,230.72,230.22,230.51,9477.0,216.8851,217.3561,216.8851,217.1583,9477.0
2022-08-11 14:30:00,230.49,230.6,230.3,230.4,12928.0,217.1394,217.243,216.9604,217.0546,12928.0
2022-08-11 14:35:00,230.39,230.4,230.24,230.29,10548.0,217.0452,217.0546,216.9039,216.951,10548.0
2022-08-11 14:40:00,230.29,230.47,230.27,230.37,12417.0,216.951,217.1206,216.9322,217.0264,12417.0
2022-08-11 14:45:00,230.41,230.67,230.36,230.57,8039.0,217.064,217.309,217.0169,217.2148,8039.0
2022-08-11 14:50:00,230.56,230.61,230.33,230.39,12495.0,217.2054,217.2525,216.9887,217.0452,12495.0
2022-08-11 14:55:00,230.42,230.47,230.3,230.39,5504.0,217.0735,217.1206,216.9604,217.0452,5504.0
2022-08-11 15:00:00,230.28,230.64,230.25,230.61,16165.0,216.9416,217.2807,216.9133,217.2525,16165.0
2022-08-11 15:05:00,230.58,230.77,230.45,230.63,11861.0,217.2242,217.4032,217.1017,217.2713,11861.0
2022-08-11 15:10:00,230.65,230.69,230.37,230.61,14481.0,217.2901,217.3278,217.0264,217.2525,14481.0
2022-08-11 15:15:00,230.61,231.06,230.52,230.86,17829.0,217.2525,217.6764,217.1677,217.488,17829.0
2022-08-11 15:20:00,230.9,231.11,230.76,230.76,20660.0,217.5257,217.7235,217.3938,217.3938,20660.0
2022-08-11 15:25:00,230.81,231.0,230.77,230.87,40672.0,217.4409,217.6199,217.4032,217.4974,40672.0
2022-08-11 15:30:00,230.9,231.22,230.7,231.05,27544.0,217.5257,217.8271,217.3372,217.667,27544.0
2022-08-11 15:35:00,231.04,231.23,231.0,231.16,26356.0,217.6576,217.8365,217.6199,217.7706,26356.0
2022-08-11 15:40:00,231.2,231.29,230.99,231.17,40694.0,217.8083,217.8931,217.6104,217.78,40694.0
2022-08-11 15:45:00,231.18,231.39,231.09,231.35,43003.0,217.7894,217.9873,217.7047,217.9496,43003.0
2022-08-11 15:50:00,231.31,231.92,230.86,231.79,73118.0,217.9119,218.4866,217.488,218.3641,73118.0
2022-08-11 15:55:00,231.79,231.99,231.68,231.81,120594.0,218.3641,218.5525,218.2605,218.383,120594.0
2022-08-12 09:30:00,232.0,232.81,232.0,232.29,11098.0,218.5619,219.325,218.5619,218.8352,11098.0
2022-08-12 09:35:00,232.73,232.94,232.41,232.83,3507.0,219.2497,219.4475,218.9482,219.3439,3507.0
2022-08-12 09:40:00,232.91,233.1,232.18,232.51,5035.0,219.4192,219.5982,218.7315,219.0424,5035.0
2022-08-12 09:45:00,232.8,232.89,232.39,232.89,6587.0,219.3156,219.4004,218.9294,219.4004,6587.0
2022-08-12 09:50:00,232.82,232.86,232.5,232.73,4465.0,219.3345,219.3721,219.033,219.2497,4465.0
2022-08-12 09:55:00,232.73,232.73,232.51,232.61,4806.0,219.2497,219.2497,219.0424,219.1366,4806.0
2022-08-12 10:00:00,232.58,232.64,232.24,232.51,12408.0,219.1084,219.1649,218.788,219.0424,12408.0
2022-08-12 10:05:00,232.59,232.7,232.37,232.66,2769.0,219.1178,219.2214,218.9105,219.1837,2769.0
2022-08-12 10:10:00,232.7,232.93,232.59,232.87,3967.0,219.2214,219.4381,219.1178,219.3816,3967.0
2022-08-12 10:15:00,232.77,233.1,232.76,233.1,5056.0,219.2873,219.5982,219.2779,219.5982,5056.0
2022-08-12 10:20:00,233.04,233.21,232.89,233.13,3546.0,219.5417,219.7019,219.4004,219.6265,3546.0
2022-08-12 10:25:00,233.06,233.29,232.89,233.23,5610.0,219.5605,219.7772,219.4004,219.7207,5610.0
2022-08-12 10:30:00,233.2,233.85,233.2,233.68,6898.0,219.6924,220.3048,219.6924,220.1446,6898.0
2022-08-12 10:35:00,233.7,233.83,233.55,233.56,7043.0,220.1635,220.2859,220.0222,220.0316,7043.0
2022-08-12 10:40:00,233.55,233.96,233.55,233.92,4059.0,220.0222,220.4084,220.0222,220.3707,4059.0
2022-08-12 10:45:00,233.93,234.15,233.84,233.89,4638.0,220.3802,220.5874,220.2954,220.3425,4638.0
2022-08-12 10:50:00,233.81,234.02,233.75,234.0,7789.0,220.2671,220.4649,220.2106,220.4461,7789.0
2022-08-12 10:55:00,233.94,234.0,233.71,233.88,5692.0,220.3896,220.4461,220.1729,220.3331,5692.0
2022-08-12 11:00:00,233.92,234.09,233.83,234.02,9954.0,220.3707,220.5309,220.2859,220.4649,9954.0
2022-08-12 11:05:00,233.95,234.03,233.78,233.81,6963.0,220.399,220.4744,220.2388,220.2671,6963.0
2022-08-12 11:10:00,233.81,234.06,233.81,233.97,2200.0,220.2671,220.5026,220.2671,220.4178,2200.0
2022-08-12 11:15:00,234.05,234.44,233.96,234.43,6280.0,220.4932,220.8606,220.4084,220.8512,6280.0
2022-08-12 11:20:00,234.43,234.99,234.42,234.89,11079.0,220.8512,221.3788,220.8418,221.2846,11079.0
2022-08-12 11:25:00,234.93,235.1,234.58,234.68,20800.0,221.3222,221.4824,220.9925,221.0867,20800.0
2022-08-12 11:30:00,234.59,234.91,234.59,234.68,10924.0,221.0019,221.3034,221.0019,221.0867,10924.0
2022-08-12 11:35:00,234.74,235.03,234.73,234.92,10387.0,221.1432,221.4164,221.1338,221.3128,10387.0
2022-08-12 11:40:00,234.86,235.05,234.77,234.99,13685.0,221.2563,221.4353,221.1715,221.3788,13685.0
2022-08-12 11:45:00,234.96,235.18,234.93,235.18,8435.0,221.3505,221.5578,221.3222,221.5578,8435.0
2022-08-12 11:50:00,235.22,235.83,235.22,235.56,24710.0,221.5954,222.1701,221.5954,221.9157,24710.0
2022-08-12 11:55:00,235.61,235.75,235.52,235.58,7191.0,221.9628,222.0947,221.8781,221.9346,7191.0
2022-08-12 12:00:00,235.58,235.65,235.53,235.62,4204.0,221.9346,222.0005,221.8875,221.9723,4204.0
2022-08-12 12:05:00,235.59,235.83,235.5,235.7,29481.0,221.944,222.1701,221.8592,222.0476,29481.0
2022-08-12 12:10:00,235.74,235.85,235.62,235.76,7000.0,222.0853,222.1889,221.9723,222.1042,7000.0
2022-08-12 12:15:00,235.76,235.84,235.68,235.72,2806.0,222.1042,222.1795,222.0288,222.0665,2806.0
2022-08-12 12:20:00,235.72,235.87,235.69,235.76,4522.0,222.0665,222.2078,222.0382,222.1042,4522.0
2022-08-12 12:25:00,235.77,235.77,235.53,235.61,1600.0,222.1136,222.1136,221.8875,221.9628,1600.0
2022-08-12 12:30:00,235.53,235.75,235.48,235.74,5386.0,221.8875,222.0947,221.8404,222.0853,5386.0
2022-08-12 12:35:00,235.75,235.8,235.64,235.66,6130.0,222.0947,222.1418,221.9911,222.01,6130.0
2022-08-12 12:40:00,235.68,235.99,235.68,235.99,3621.0,222.0288,222.3208,222.0288,222.3208,3621.0
2022-08-12 12:45:00,235.89,235.98,235.77,235.78,2314.0,222.2266,222.3114,222.1136,222.123,2314.0
2022-08-12 12:50:00,235.68,235.75,235.53,235.57,3612.0,222.0288,222.0947,221.8875,221.9252,3612.0
2022-08-12 12:55:00,235.53,235.7,235.5,235.7,2800.0,221.8875,222.0476,221.8592,222.0476,2800.0
2022-08-12 13:00:00,235.66,235.66,235.34,235.45,5556.0,222.01,222.01,221.7085,221.8121,5556.0
2022-08-12 13:05:00,235.43,235.55,235.33,235.53,9304.0,221.7933,221.9063,221.6991,221.8875,9304.0
2022-08-12 13:10:00,235.47,235.48,235.17,235.31,8599.0,221.831,221.8404,221.5483,221.6802,8599.0
2022-08-12 13:15:00,235.34,235.43,235.29,235.41,8132.0,221.7085,221.7933,221.6614,221.7744,8132.0
2022-08-12 13:20:00,235.4,235.4,235.27,235.37,2543.0,221.765,221.765,221.6425,221.7367,2543.0
2022-08-12 13:25:00,235.38,235.43,235.27,235.41,3170.0,221.7462,221.7933,221.6425,221.7744,3170.0
2022-08-12 13:30:00,235.45,235.49,235.38,235.48,3164.0,221.8121,221.8498,221.7462,221.8404,3164.0
2022-08-12 13:35:00,235.49,235.58,235.4,235.58,3416.0,221.8498,221.9346,221.765,221.9346,3416.0
2022-08-12 13:40:00,235.58,235.83,235.53,235.74,6171.0,221.9346,222.1701,221.8875,222.0853,6171.0
2022-08-12 13:45:00,235.74,235.86,235.69,235.73,2012.0,222.0853,222.1984,222.0382,222.0759,2012.0
2022-08-12 13:50:00,235.73,235.88,235.73,235.88,2403.0,222.0759,222.2172,222.0759,222.2172,2403.0
2022-08-12 13:55:00,235.81,235.92,235.66,235.88,6084.0,222.1513,222.2549,222.01,222.2172,6084.0
2022-08-12 14:00:00,235.92,235.93,235.72,235.74,4041.0,222.2549,222.2643,222.0665,222.0853,4041.0
2022-08-12 14:05:00,235.74,236.1,235.74,236.1,11249.0,222.0853,222.4245,222.0853,222.4245,11249.0
2022-08-12 14:10:00,236.09,236.29,236.01,236.23,4157.0,222.415,222.6035,222.3397,222.5469,4157.0
2022-08-12 14:15:00,236.27,236.63,236.21,236.54,5005.0,222.5846,222.9238,222.5281,222.839,5005.0
2022-08-12 14:20:00,236.52,236.6,236.38,236.59,4122.0,222.8201,222.8955,222.6882,222.8861,4122.0
2022-08-12 14:25:00,236.61,236.8,236.56,236.76,4661.0,222.9049,223.0839,222.8578,223.0462,4661.0
2022-08-12 14:30:00,236.75,237.49,236.74,237.45,7807.0,223.0368,223.734,223.0274,223.6963,7807.0
2022-08-12 14:35:00,237.47,237.61,237.4,237.47,19182.0,223.7151,223.847,223.6492,223.7151,19182.0
2022-08-12 14:40:00,237.46,237.6,237.34,237.44,17442.0,223.7057,223.8376,223.5926,223.6868,17442.0
2022-08-12 14:45:00,237.43,237.44,237.13,237.27,28852.0,223.6774,223.6868,223.3948,223.5267,28852.0
2022-08-12 14:50:00,237.27,237.49,237.14,237.44,18108.0,223.5267,223.734,223.4042,223.6868,18108.0
2022-08-12 14:55:00,237.44,237.49,237.32,237.32,12618.0,223.6868,223.734,223.5738,223.5738,12618.0
2022-08-12 15:00:00,237.29,237.37,237.28,237.31,5205.0,223.5455,223.6209,223.5361,223.5644,5205.0
2022-08-12 15:05:00,237.33,237.44,237.11,237.29,24352.0,223.5832,223.6868,223.376,223.5455,24352.0
2022-08-12 15:10:00,237.34,237.86,237.33,237.73,7369.0,223.5926,224.0825,223.5832,223.9601,7369.0
2022-08-12 15:15:00,237.77,237.8,237.56,237.61,8764.0,223.9977,224.026,223.7999,223.847,8764.0
2022-08-12 15:20:00,237.57,237.64,237.41,237.64,10978.0,223.8093,223.8753,223.6586,223.8753,10978.0
2022-08-12 15:25:00,237.66,237.81,237.55,237.55,19143.0,223.8941,224.0354,223.7905,223.7905,19143.0
2022-08-12 15:30:00,237.49,237.55,237.08,237.13,10584.0,223.734,223.7905,223.3477,223.3948,10584.0
2022-08-12 15:35:00,237.13,237.23,236.99,237.1,9031.0,223.3948,223.489,223.2629,223.3665,9031.0
2022-08-12 15:40:00,237.09,237.46,237.05,237.4,9736.0,223.3571,223.7057,223.3194,223.6492,9736.0
2022-08-12 15:45:00,237.36,237.47,237.27,237.42,21064.0,223.6115,223.7151,223.5267,223.668,21064.0
2022-08-12 15:50:00,237.44,237.51,237.25,237.46,70554.0,223.6868,223.7528,223.5079,223.7057,70554.0
2022-08-12 15:55:00,237.48,238.1,237.39,237.93,107027.0,223.7245,224.3086,223.6397,224.1485,107027.0
2022-08-15 09:30:00,236.7,236.87,235.68,236.8,25904.0,222.9897,223.1499,222.0288,223.0839,25904.0
2022-08-15 09:35:00,237.0,237.47,236.74,237.23,9293.0,223.2723,223.7151,223.0274,223.489,9293.0
2022-08-15 09:40:00,237.38,237.81,237.38,237.7,4767.0,223.6303,224.0354,223.6303,223.9318,4767.0
2022-08-15 09:45:00,237.75,237.87,237.66,237.8,7450.0,223.9789,224.0919,223.8941,224.026,7450.0
2022-08-15 09:50:00,237.71,238.73,237.55,238.59,15600.0,223.9412,224.9021,223.7905,224.7702,15600.0
2022-08-15 09:55:00,238.53,239.63,238.49,239.16,36492.0,224.7137,225.75,224.676,225.3072,36492.0
2022-08-15 10:00:00,239.02,239.5,239.02,239.04,12083.0,225.1753,225.6275,225.1753,225.1942,12083.0
2022-08-15 10:05:00,238.93,238.99,238.58,238.59,3455.0,225.0905,225.1471,224.7608,224.7702,3455.0
2022-08-15 10:10:00,238.65,239.22,238.65,239.18,2827.0,224.8268,225.3637,224.8268,225.3261,2827.0
2022-08-15 10:15:00,239.25,239.44,238.98,238.99,3012.0,225.392,225.571,225.1376,225.1471,3012.0
2022-08-15 10:20:00,239.15,239.36,239.01,239.09,1691.0,225.2978,225.4956,225.1659,225.2413,1691.0
2022-08-15 10:25:00,238.92,238.94,238.61,238.91,2544.0,225.0811,225.1,224.7891,225.0717,2544.0
2022-08-15 10:30:00,238.86,239.09,238.82,238.88,4791.0,225.0246,225.2413,224.9869,225.0434,4791.0
2022-08-15 10:35:00,238.96,239.12,238.6,239.12,14768.0,225.1188,225.2695,224.7797,225.2695,14768.0
2022-08-15 10:40:00,239.06,239.19,238.91,239.19,3774.0,225.213,225.3355,225.0717,225.3355,3774.0
2022-08-15 10:45:00,239.16,239.43,239.15,239.38,5227.0,225.3072,225.5616,225.2978,225.5145,5227.0
2022-08-15 10:50:00,239.33,239.66,239.3,239.61,6694.0,225.4674,225.7783,225.4391,225.7312,6694.0
2022-08-15 10:55:00,239.6,239.83,239.45,239.64,13415.0,225.7217,225.9384,225.5804,225.7594,13415.0
2022-08-15 11:00:00,239.68,239.8,239.33,239.4,9725.0,225.7971,225.9102,225.4674,225.5333,9725.0
2022-08-15 11:05:00,239.39,239.63,239.12,239.12,2401.0,225.5239,225.75,225.2695,225.2695,2401.0
2022-08-15 11:10:00,239.06,239.37,238.89,239.37,4576.0,225.213,225.5051,225.0529,225.5051,4576.0
2022-08-15 11:15:00,239.45,239.77,239.4,239.67,14193.0,225.5804,225.8819,225.5333,225.7877,14193.0
2022-08-15 11:20:00,239.73,239.95,239.63,239.9,3999.0,225.8442,226.0515,225.75,226.0044,3999.0
2022-08-15 11:25:00,239.87,240.23,239.87,240.11,13224.0,225.9761,226.3152,225.9761,226.2022,13224.0
2022-08-15 11:30:00,240.18,240.42,239.75,239.79,18959.0,226.2681,226.4942,225.863,225.9007,18959.0
2022-08-15 11:35:00,239.82,240.17,239.63,240.1,16752.0,225.929,226.2587,225.75,226.1928,16752.0
2022-08-15 11:40:00,240.12,240.39,239.94,239.94,27916.0,226.2116,226.466,226.042,226.042,27916.0
2022-08-15 11:45:00,239.89,240.62,239.89,240.62,16284.0,225.9949,226.6827,225.9949,226.6827,16284.0
2022-08-15 11:50:00,240.73,240.98,240.49,240.81,3746.0,226.7863,227.0218,226.5602,226.8616,3746.0
2022-08-15 11:55:00,240.8,241.04,240.79,240.92,6871.0,226.8522,227.0783,226.8428,226.9653,6871.0
2022-08-15 12:00:00,240.92,241.23,240.8,241.22,5873.0,226.9653,227.2573,226.8522,227.2479,5873.0
2022-08-15 12:05:00,241.32,241.32,241.05,241.06,2401.0,227.3421,227.3421,227.0877,227.0972,2401.0
2022-08-15 12:10:00,241.05,241.11,240.95,241.04,2700.0,227.0877,227.1443,226.9935,227.0783,2700.0
2022-08-15 12:15:00,241.11,241.61,241.11,241.39,5862.0,227.1443,227.6153,227.1443,227.4081,5862.0
2022-08-15 12:20:00,241.5,241.5,241.22,241.37,2902.0,227.5117,227.5117,227.2479,227.3892,2902.0
2022-08-15 12:25:00,241.31,241.78,241.3,241.58,9357.0,227.3327,227.7755,227.3233,227.587,9357.0
2022-08-15 12:30:00,241.62,241.83,241.5,241.82,2944.0,227.6247,227.8226,227.5117,227.8131,2944.0
2022-08-15 12:35:00,241.9,241.92,241.83,241.86,3649.0,227.8885,227.9074,227.8226,227.8508,3649.0
2022-08-15 12:40:00,241.84,241.92,241.61,241.91,3310.0,227.832,227.9074,227.6153,227.8979,3310.0
2022-08-15 12:45:00,241.73,241.93,241.72,241.93,3367.0,227.7284,227.9168,227.7189,227.9168,3367.0
2022-08-15 12:50:00,241.9,242.19,241.9,242.09,4455.0,227.8885,228.1617,227.8885,228.0675,4455.0
2022-08-15 12:55:00,242.05,242.11,241.96,242.04,4372.0,228.0298,228.0863,227.945,228.0204,4372.0
2022-08-15 13:00:00,242.02,242.13,241.52,241.58,5583.0,228.0016,228.1052,227.5305,227.587,5583.0
2022-08-15 13:05:00,241.63,241.79,241.59,241.64,3620.0,227.6342,227.7849,227.5965,227.6436,3620.0
2022-08-15 13:10:00,241.63,241.69,240.98,241.21,32399.0,227.6342,227.6907,227.0218,227.2385,32399.0
2022-08-15 13:15:00,241.3,241.63,241.25,241.5,4883.0,227.3233,227.6342,227.2762,227.5117,4883.0
2022-08-15 13:20:00,241.58,241.61,241.38,241.38,3808.0,227.587,227.6153,227.3986,227.3986,3808.0
2022-08-15 13:25:00,241.25,241.51,241.19,241.51,2171.0,227.2762,227.5211,227.2196,227.5211,2171.0
2022-08-15 13:30:00,241.53,241.6,241.29,241.31,4532.0,227.5399,227.6059,227.3138,227.3327,4532.0
2022-08-15 13:35:00,241.21,241.22,241.1,241.16,1403.0,227.2385,227.2479,227.1349,227.1914,1403.0
2022-08-15 13:40:00,241.1,241.13,240.96,241.02,3460.0,227.1349,227.1631,227.003,227.0595,3460.0
2022-08-15 13:45:00,241.08,241.29,241.07,241.15,3222.0,227.116,227.3138,227.1066,227.182,3222.0
2022-08-15 13:50:00,241.09,241.3,241.09,241.14,3936.0,227.1254,227.3233,227.1254,227.1725,3936.0
2022-08-15 13:55:00,241.1,241.1,240.9,240.9,2364.0,227.1349,227.1349,226.9464,226.9464,2364.0
2022-08-15 14:00:00,240.91,241.01,240.76,240.93,6187.0,226.9559,227.0501,226.8145,226.9747,6187.0
2022-08-15 14:05:00,240.97,241.18,240.87,240.99,4557.0,227.0124,227.2102,226.9182,227.0312,4557.0
2022-08-15 14:10:00,240.99,241.16,240.88,240.99,8033.0,227.0312,227.1914,226.9276,227.0312,8033.0
2022-08-15 14:15:00,240.99,241.07,240.88,241.07,7381.0,227.0312,227.1066,226.9276,227.1066,7381.0
2022-08-15 14:20:00,241.04,241.13,240.94,240.97,2900.0,227.0783,227.1631,226.9841,227.0124,2900.0
2022-08-15 14:25:00,240.91,241.15,240.9,241.15,3300.0,226.9559,227.182,226.9464,227.182,3300.0
2022-08-15 14:30:00,241.11,241.22,241.07,241.11,3756.0,227.1443,227.2479,227.1066,227.1443,3756.0
2022-08-15 14:35:00,241.15,241.17,240.94,241.0,5254.0,227.182,227.2008,226.9841,227.0406,5254.0
2022-08-15 14:40:00,241.03,241.16,240.97,241.07,6647.0,227.0689,227.1914,227.0124,227.1066,6647.0
2022-08-15 14:45:00,241.09,241.12,240.93,241.0,3047.0,227.1254,227.1537,226.9747,227.0406,3047.0
2022-08-15 14:50:00,240.95,240.95,240.64,240.81,8523.0,226.9935,226.9935,226.7015,226.8616,8523.0
2022-08-15 14:55:00,240.81,240.85,240.7,240.7,3252.0,226.8616,226.8993,226.758,226.758,3252.0
2022-08-15 15:00:00,240.78,240.79,240.64,240.69,3111.0,226.8334,226.8428,226.7015,226.7486,3111.0
2022-08-15 15:05:00,240.69,240.82,240.61,240.71,5552.0,226.7486,226.8711,226.6732,226.7674,5552.0
2022-08-15 15:10:00,240.71,240.87,240.64,240.64,4695.0,226.7674,226.9182,226.7015,226.7015,4695.0
2022-08-15 15:15:00,240.67,240.78,240.62,240.74,4271.0,226.7298,226.8334,226.6827,226.7957,4271.0
2022-08-15 15:20:00,240.74,240.99,240.73,240.99,7431.0,226.7957,227.0312,226.7863,227.0312,7431.0
2022-08-15 15:25:00,240.97,241.0,240.87,240.98,11443.0,227.0124,227.0406,226.9182,227.0218,11443.0
2022-08-15 15:30:00,240.98,241.09,240.88,241.07,9553.0,227.0218,227.1254,226.9276,227.1066,9553.0
2022-08-15 15:35:00,241.04,241.18,241.02,241.18,13952.0,227.0783,227.2102,227.0595,227.2102,13952.0
2022-08-15 15:40:00,241.18,241.4,241.17,241.31,20067.0,227.2102,227.4175,227.2008,227.3327,20067.0
2022-08-15 15:45:00,241.28,241.3,241.12,241.22,12015.0,227.3044,227.3233,227.1537,227.2479,12015.0
2022-08-15 15:50:00,241.23,241.36,240.92,240.95,45458.0,227.2573,227.3798,226.9653,226.9935,45458.0
2022-08-15 15:55:00,240.92,241.29,240.55,241.26,109065.0,226.9653,227.3138,226.6167,227.2856,109065.0
2022-08-16 09:30:00,241.25,241.98,241.09,241.45,24492.0,227.2762,227.9639,227.1254,227.4646,24492.0
2022-08-16 09:35:00,241.66,242.33,241.58,242.16,7273.0,227.6624,228.2936,227.587,228.1335,7273.0
2022-08-16 09:40:00,241.83,241.96,241.47,241.47,2465.0,227.8226,227.945,227.4834,227.4834,2465.0
2022-08-16 09:45:00,241.52,242.13,241.52,241.94,8573.0,227.5305,228.1052,227.5305,227.9262,8573.0
2022-08-16 09:50:00,241.77,242.14,241.58,241.9,3680.0,227.766,228.1146,227.587,227.8885,3680.0
2022-08-16 09:55:00,241.86,241.87,241.17,241.37,2300.0,227.8508,227.8603,227.2008,227.3892,2300.0
2022-08-16 10:00:00,241.41,242.44,241.41,242.29,10550.0,227.4269,228.3972,227.4269,228.2559,10550.0
2022-08-16 10:05:00,242.44,242.49,242.05,242.05,5639.0,228.3972,228.4443,228.0298,228.0298,5639.0
2022-08-16 10:10:00,241.59,241.82,241.49,241.5,3482.0,227.5965,227.8131,227.5023,227.5117,3482.0
2022-08-16 10:15:00,241.51,241.7,241.19,241.32,3929.0,227.5211,227.7001,227.2196,227.3421,3929.0
2022-08-16 10:20:00,241.29,241.6,241.17,241.32,4465.0,227.3138,227.6059,227.2008,227.3421,4465.0
2022-08-16 10:25:00,241.16,241.27,241.06,241.25,3000.0,227.1914,227.295,227.0972,227.2762,3000.0
2022-08-16 10:30:00,241.33,241.63,241.3,241.49,2222.0,227.3515,227.6342,227.3233,227.5023,2222.0
2022-08-16 10:35:00,241.59,241.6,241.22,241.27,946.0,227.5965,227.6059,227.2479,227.295,946.0
2022-08-16 10:40:00,241.18,241.5,241.18,241.28,2378.0,227.2102,227.5117,227.2102,227.3044,2378.0
2022-08-16 10:45:00,241.31,241.63,241.31,241.61,2039.0,227.3327,227.6342,227.3327,227.6153,2039.0
2022-08-16 10:50:00,241.49,241.57,241.47,241.49,1402.0,227.5023,227.5776,227.4834,227.5023,1402.0
2022-08-16 10:55:00,241.42,241.71,241.42,241.67,6185.0,227.4363,227.7095,227.4363,227.6718,6185.0
2022-08-16 11:00:00,241.64,241.81,241.57,241.81,5719.0,227.6436,227.8037,227.5776,227.8037,5719.0
2022-08-16 11:05:00,241.83,242.09,241.83,242.05,1996.0,227.8226,228.0675,227.8226,228.0298,1996.0
2022-08-16 11:10:00,242.05,242.21,241.94,242.17,8684.0,228.0298,228.1806,227.9262,228.1429,8684.0
2022-08-16 11:15:00,242.19,242.25,242.08,242.24,2403.0,228.1617,228.2182,228.0581,228.2088,2403.0
2022-08-16 11:20:00,242.24,242.32,242.13,242.23,5140.0,228.2088,228.2842,228.1052,228.1994,5140.0
2022-08-16 11:25:00,242.26,242.29,242.0,242.11,5905.0,228.2277,228.2559,227.9827,228.0863,5905.0
2022-08-16 11:30:00,242.04,242.27,242.04,242.15,2120.0,228.0204,228.2371,228.0204,228.124,2120.0
2022-08-16 11:35:00,242.2,242.2,241.65,241.69,20210.0,228.1711,228.1711,227.653,227.6907,20210.0
2022-08-16 11:40:00,241.51,241.73,241.45,241.65,6620.0,227.5211,227.7284,227.4646,227.653,6620.0
2022-08-16 11:45:00,241.74,241.74,241.48,241.74,1779.0,227.7378,227.7378,227.4928,227.7378,1779.0
2022-08-16 11:50:00,241.63,241.93,241.63,241.81,2204.0,227.6342,227.9168,227.6342,227.8037,2204.0
2022-08-16 11:55:00,241.87,241.87,241.75,241.82,1175.0,227.8603,227.8603,227.7472,227.8131,1175.0
2022-08-16 12:00:00,241.84,241.87,241.79,241.79,1318.0,227.832,227.8603,227.7849,227.7849,1318.0
2022-08-16 12:05:00,241.87,241.92,241.8,241.83,2790.0,227.8603,227.9074,227.7943,227.8226,2790.0
2022-08-16 12:10:00,241.92,242.09,241.92,242.03,1887.0,227.9074,228.0675,227.9074,228.011,1887.0
2022-08-16 12:15:00,241.99,242.06,241.93,242.04,1745.0,227.9733,228.0392,227.9168,228.0204,1745.0
2022-08-16 12:20:00,242.02,242.11,241.97,242.05,2248.0,228.0016,228.0863,227.9545,228.0298,2248.0
2022-08-16 12:25:00,241.96,242.05,241.93,242.0,806.0,227.945,228.0298,227.9168,227.9827,806.0
2022-08-16 12:30:00,242.01,242.07,241.88,242.04,2290.0,227.9921,228.0487,227.8697,228.0204,2290.0
2022-08-16 12:35:00,242.0,242.09,241.99,242.09,1814.0,227.9827,228.0675,227.9733,228.0675,1814.0
2022-08-16 12:40:00,242.12,242.12,241.76,241.77,3250.0,228.0958,228.0958,227.7566,227.766,3250.0
2022-08-16 12:45:00,241.86,241.89,241.81,241.89,1085.0,227.8508,227.8791,227.8037,227.8791,1085.0
2022-08-16 12:50:00,241.85,241.89,241.72,241.75,2234.0,227.8414,227.8791,227.7189,227.7472,2234.0
2022-08-16 12:55:00,241.75,241.75,241.57,241.61,1385.0,227.7472,227.7472,227.5776,227.6153,1385.0
2022-08-16 13:00:00,241.5,241.55,241.4,241.55,3833.0,227.5117,227.5588,227.4175,227.5588,3833.0
2022-08-16 13:05:00,241.5,241.65,241.37,241.61,3063.0,227.5117,227.653,227.3892,227.6153,3063.0
2022-08-16 13:10:00,241.67,241.99,241.64,241.88,26230.0,227.6718,227.9733,227.6436,227.8697,26230.0
2022-08-16 13:15:00,241.97,241.97,241.75,241.79,1805.0,227.9545,227.9545,227.7472,227.7849,1805.0
2022-08-16 13:20:00,241.7,241.84,241.61,241.84,1816.0,227.7001,227.832,227.6153,227.832,1816.0
2022-08-16 13:25:00,241.8,241.8,241.7,241.7,1276.0,227.7943,227.7943,227.7001,227.7001,1276.0
2022-08-16 13:30:00,241.75,241.85,241.7,241.76,3003.0,227.7472,227.8414,227.7001,227.7566,3003.0
2022-08-16 13:35:00,241.74,241.96,241.74,241.96,3057.0,227.7378,227.945,227.7378,227.945,3057.0
2022-08-16 13:40:00,241.84,242.0,241.84,241.91,4992.0,227.832,227.9827,227.832,227.8979,4992.0
2022-08-16 13:45:00,241.86,241.96,241.86,241.9,1509.0,227.8508,227.945,227.8508,227.8885,1509.0
2022-08-16 13:50:00,241.94,242.05,241.81,241.89,1440.0,227.9262,228.0298,227.8037,227.8791,1440.0
2022-08-16 13:55:00,241.99,241.99,241.82,241.94,900.0,227.9733,227.9733,227.8131,227.9262,900.0
2022-08-16 14:00:00,241.85,241.97,241.8,241.81,1536.0,227.8414,227.9545,227.7943,227.8037,1536.0
2022-08-16 14:05:00,241.79,241.82,241.66,241.66,4948.0,227.7849,227.8131,227.6624,227.6624,4948.0
2022-08-16 14:10:00,241.74,241.79,241.5,241.54,2133.0,227.7378,227.7849,227.5117,227.5494,2133.0
2022-08-16 14:15:00,241.61,241.78,241.61,241.73,2616.0,227.6153,227.7755,227.6153,227.7284,2616.0
2022-08-16 14:20:00,241.73,241.74,241.66,241.72,954.0,227.7284,227.7378,227.6624,227.7189,954.0
2022-08-16 14:25:00,241.78,241.78,241.47,241.47,1250.0,227.7755,227.7755,227.4834,227.4834,1250.0
2022-08-16 14:30:00,241.63,241.74,241.5,241.5,16582.0,227.6342,227.7378,227.5117,227.5117,16582.0
2022-08-16 14:35:00,241.52,241.52,240.95,240.98,2708.0,227.5305,227.5305,226.9935,227.0218,2708.0
2022-08-16 14:40:00,240.98,241.18,240.79,241.17,6067.0,227.0218,227.2102,226.8428,227.2008,6067.0
2022-08-16 14:45:00,241.06,241.07,240.74,240.8,2442.0,227.0972,227.1066,226.7957,226.8522,2442.0
2022-08-16 14:50:00,240.85,240.87,240.71,240.79,3129.0,226.8993,226.9182,226.7674,226.8428,3129.0
2022-08-16 14:55:00,240.84,241.14,240.82,241.13,5185.0,226.8899,227.1725,226.8711,227.1631,5185.0
2022-08-16 15:00:00,241.13,241.13,240.93,240.94,6111.0,227.1631,227.1631,226.9747,226.9841,6111.0
2022-08-16 15:05:00,240.94,241.07,240.93,241.04,1120.0,226.9841,227.1066,226.9747,227.0783,1120.0
2022-08-16 15:10:00,241.06,241.15,241.02,241.09,2969.0,227.0972,227.182,227.0595,227.1254,2969.0
2022-08-16 15:15:00,241.12,241.12,240.85,240.93,2870.0,227.1537,227.1537,226.8993,226.9747,2870.0
2022-08-16 15:20:00,240.88,241.15,240.88,241.15,4873.0,226.9276,227.182,226.9276,227.182,4873.0
2022-08-16 15:25:00,241.16,241.16,240.98,241.09,3960.0,227.1914,227.1914,227.0218,227.1254,3960.0
2022-08-16 15:30:00,241.11,241.24,241.06,241.24,6382.0,227.1443,227.2667,227.0972,227.2667,6382.0
2022-08-16 15:35:00,241.27,241.35,241.16,241.22,4115.0,227.295,227.3704,227.1914,227.2479,4115.0
2022-08-16 15:40:00,241.31,241.31,240.93,241.09,5718.0,227.3327,227.3327,226.9747,227.1254,5718.0
2022-08-16 15:45:00,241.1,241.5,241.08,241.48,13304.0,227.1349,227.5117,227.116,227.4928,13304.0
2022-08-16 15:50:00,241.53,241.58,241.21,241.51,14076.0,227.5399,227.587,227.2385,227.5211,14076.0
2022-08-16 15:55:00,241.54,241.63,241.36,241.42,70957.0,227.5494,227.6342,227.3798,227.4363,70957.0
2022-08-17 09:30:00,239.64,240.79,239.15,239.55,21224.0,225.7594,226.8428,225.2978,225.6746,21224.0
2022-08-17 09:35:00,239.68,240.15,239.6,240.14,4118.0,225.7971,226.2399,225.7217,226.2305,4118.0
2022-08-17 09:40:00,240.29,240.67,240.03,240.39,3477.0,226.3718,226.7298,226.1268,226.466,3477.0
2022-08-17 09:45:00,240.46,240.52,240.06,240.45,5063.0,226.5319,226.5884,226.1551,226.5225,5063.0
2022-08-17 09:50:00,240.48,240.79,240.04,240.53,8112.0,226.5508,226.8428,226.1362,226.5979,8112.0
2022-08-17 09:55:00,240.5,240.94,240.47,240.94,38157.0,226.5696,226.9841,226.5413,226.9841,38157.0
2022-08-17 10:00:00,241.06,241.55,241.01,241.54,18986.0,227.0972,227.5588,227.0501,227.5494,18986.0
2022-08-17 10:05:00,241.55,241.82,241.54,241.79,5261.0,227.5588,227.8131,227.5494,227.7849,5261.0
2022-08-17 10:10:00,241.77,242.02,241.6,241.73,6744.0,227.766,228.0016,227.6059,227.7284,6744.0
2022-08-17 10:15:00,241.81,241.87,241.41,241.58,5683.0,227.8037,227.8603,227.4269,227.587,5683.0
2022-08-17 10:20:00,241.65,242.87,241.6,242.87,5960.0,227.653,228.8023,227.6059,228.8023,5960.0
2022-08-17 10:25:00,242.87,243.25,242.73,242.82,9648.0,228.8023,229.1603,228.6704,228.7552,9648.0
2022-08-17 10:30:00,242.88,243.07,242.62,242.62,4594.0,228.8117,228.9907,228.5668,228.5668,4594.0
2022-08-17 10:35:00,242.68,242.88,242.61,242.78,8538.0,228.6233,228.8117,228.5574,228.7175,8538.0
2022-08-17 10:40:00,242.75,242.8,242.33,242.45,1903.0,228.6893,228.7364,228.2936,228.4067,1903.0
2022-08-17 10:45:00,242.5,242.94,242.44,242.81,7761.0,228.4538,228.8683,228.3972,228.7458,7761.0
2022-08-17 10:50:00,242.78,242.95,242.52,242.53,4244.0,228.7175,228.8777,228.4726,228.482,4244.0
2022-08-17 10:55:00,242.41,242.72,242.0,242.12,19692.0,228.369,228.661,227.9827,228.0958,19692.0
2022-08-17 11:00:00,242.12,242.3,241.89,242.08,2305.0,228.0958,228.2653,227.8791,228.0581,2305.0
2022-08-17 11:05:00,242.23,242.36,242.16,242.27,2044.0,228.1994,228.3219,228.1335,228.2371,2044.0
2022-08-17 11:10:00,242.31,242.53,242.31,242.44,3622.0,228.2748,228.482,228.2748,228.3972,3622.0
2022-08-17 11:15:00,242.46,242.65,242.45,242.59,2300.0,228.4161,228.5951,228.4067,228.5385,2300.0
2022-08-17 11:20:00,242.67,242.69,242.47,242.61,950.0,228.6139,228.6328,228.4255,228.5574,950.0
2022-08-17 11:25:00,242.66,242.81,242.59,242.67,3449.0,228.6045,228.7458,228.5385,228.6139,3449.0
2022-08-17 11:30:00,242.67,242.72,242.34,242.46,2125.0,228.6139,228.661,228.303,228.4161,2125.0
2022-08-17 11:35:00,242.46,242.46,242.3,242.34,2548.0,228.4161,228.4161,228.2653,228.303,2548.0
2022-08-17 11:40:00,242.25,242.42,241.99,242.04,2487.0,228.2182,228.3784,227.9733,228.0204,2487.0
2022-08-17 11:45:00,242.05,242.05,241.71,241.83,2401.0,228.0298,228.0298,227.7095,227.8226,2401.0
2022-08-17 11:50:00,241.87,242.08,241.85,241.99,3163.0,227.8603,228.0581,227.8414,227.9733,3163.0
2022-08-17 11:55:00,241.94,241.94,241.61,241.67,2106.0,227.9262,227.9262,227.6153,227.6718,2106.0
2022-08-17 12:00:00,241.65,241.93,241.6,241.87,2006.0,227.653,227.9168,227.6059,227.8603,2006.0
2022-08-17 12:05:00,242.01,242.27,241.97,242.14,4201.0,227.9921,228.2371,227.9545,228.1146,4201.0
2022-08-17 12:10:00,242.08,242.22,242.04,242.09,2183.0,228.0581,228.19,228.0204,228.0675,2183.0
2022-08-17 12:15:00,242.13,242.23,242.05,242.05,5827.0,228.1052,228.1994,228.0298,228.0298,5827.0
2022-08-17 12:20:00,242.11,242.46,242.05,242.42,2451.0,228.0863,228.4161,228.0298,228.3784,2451.0
2022-08-17 12:25:00,242.42,242.42,242.2,242.41,16185.0,228.3784,228.3784,228.1711,228.369,16185.0
2022-08-17 12:30:00,242.39,242.4,242.21,242.32,1930.0,228.3501,228.3596,228.1806,228.2842,1930.0
2022-08-17 12:35:00,242.34,242.52,242.33,242.46,3019.0,228.303,228.4726,228.2936,228.4161,3019.0
2022-08-17 12:40:00,242.43,242.44,242.35,242.35,1300.0,228.3878,228.3972,228.3124,228.3124,1300.0
2022-08-17 12:45:00,242.3,242.47,242.26,242.44,1578.0,228.2653,228.4255,228.2277,228.3972,1578.0
2022-08-17 12:50:00,242.45,242.45,242.22,242.42,1755.0,228.4067,228.4067,228.19,228.3784,1755.0
2022-08-17 12:55:00,242.47,242.47,242.18,242.21,2541.0,228.4255,228.4255,228.1523,228.1806,2541.0
2022-08-17 13:00:00,242.22,242.22,242.01,242.12,2400.0,228.19,228.19,227.9921,228.0958,2400.0
2022-08-17 13:05:00,242.15,242.23,241.97,241.98,2948.0,228.124,228.1994,227.9545,227.9639,2948.0
2022-08-17 13:10:00,241.99,242.43,241.95,242.43,2190.0,227.9733,228.3878,227.9356,228.3878,2190.0
2022-08-17 13:15:00,242.37,242.37,242.16,242.16,3202.0,228.3313,228.3313,228.1335,228.1335,3202.0
2022-08-17 13:20:00,242.14,242.29,242.05,242.05,2238.0,228.1146,228.2559,228.0298,228.0298,2238.0
2022-08-17 13:25:00,242.03,242.41,242.03,242.4,6115.0,228.011,228.369,228.011,228.3596,6115.0
2022-08-17 13:30:00,242.47,242.73,242.33,242.33,3236.0,228.4255,228.6704,228.2936,228.2936,3236.0
2022-08-17 13:35:00,242.44,242.63,242.38,242.59,1810.0,228.3972,228.5762,228.3407,228.5385,1810.0
2022-08-17 13:40:00,242.66,242.79,242.65,242.71,2252.0,228.6045,228.727,228.5951,228.6516,2252.0
2022-08-17 13:45:00,242.64,242.87,242.57,242.84,1800.0,228.5857,228.8023,228.5197,228.7741,1800.0
2022-08-17 13:50:00,242.82,242.9,242.74,242.83,3155.0,228.7552,228.8306,228.6799,228.7646,3155.0
2022-08-17 13:55:00,242.83,242.92,242.73,242.83,5122.0,228.7646,228.8494,228.6704,228.7646,5122.0
2022-08-17 14:00:00,242.92,243.32,242.74,242.98,9077.0,228.8494,229.2263,228.6799,228.906,9077.0
2022-08-17 14:05:00,242.9,243.12,242.53,242.99,3050.0,228.8306,229.0378,228.482,228.9154,3050.0
2022-08-17 14:10:00,242.94,242.98,242.57,242.87,2507.0,228.8683,228.906,228.5197,228.8023,2507.0
2022-08-17 14:15:00,243.11,243.17,242.71,242.9,2973.0,229.0284,229.085,228.6516,228.8306,2973.0
2022-08-17 14:20:00,242.95,242.96,242.75,242.85,2112.0,228.8777,228.8871,228.6893,228.7835,2112.0
2022-08-17 14:25:00,242.84,243.1,242.77,243.04,1927.0,228.7741,229.019,228.7081,228.9625,1927.0
2022-08-17 14:30:00,243.11,243.23,242.99,243.23,2517.0,229.0284,229.1415,228.9154,229.1415,2517.0
2022-08-17 14:35:00,243.27,243.45,243.17,243.35,4036.0,229.1792,229.3487,229.085,229.2545,4036.0
2022-08-17 14:40:00,243.35,243.35,243.05,243.07,3569.0,229.2545,229.2545,228.9719,228.9907,3569.0
2022-08-17 14:45:00,243.12,243.12,242.9,242.96,2820.0,229.0378,229.0378,228.8306,228.8871,2820.0
2022-08-17 14:50:00,243.02,243.06,242.9,242.91,3911.0,228.9436,228.9813,228.8306,228.84,3911.0
2022-08-17 14:55:00,242.97,243.12,242.93,242.98,4241.0,228.8965,229.0378,228.8589,228.906,4241.0
2022-08-17 15:00:00,242.95,243.16,242.89,243.09,2539.0,228.8777,229.0755,228.8212,229.0096,2539.0
2022-08-17 15:05:00,243.15,243.18,242.35,242.4,7716.0,229.0661,229.0944,228.3124,228.3596,7716.0
2022-08-17 15:10:00,242.38,242.46,242.03,242.28,5809.0,228.3407,228.4161,228.011,228.2465,5809.0
2022-08-17 15:15:00,242.33,242.33,242.16,242.26,2200.0,228.2936,228.2936,228.1335,228.2277,2200.0
2022-08-17 15:20:00,242.24,242.42,242.17,242.4,4289.0,228.2088,228.3784,228.1429,228.3596,4289.0
2022-08-17 15:25:00,242.44,242.62,242.37,242.37,6412.0,228.3972,228.5668,228.3313,228.3313,6412.0
2022-08-17 15:30:00,242.59,242.91,242.35,242.82,10231.0,228.5385,228.84,228.3124,228.7552,10231.0
2022-08-17 15:35:00,242.86,243.02,242.82,242.89,3814.0,228.7929,228.9436,228.7552,228.8212,3814.0
2022-08-17 15:40:00,242.97,243.01,242.87,242.99,7453.0,228.8965,228.9342,228.8023,228.9154,7453.0
2022-08-17 15:45:00,242.96,242.96,242.53,242.54,8533.0,228.8871,228.8871,228.482,228.4914,8533.0
2022-08-17 15:50:00,242.56,242.87,242.48,242.85,16497.0,228.5103,228.8023,228.4349,228.7835,16497.0
2022-08-17 15:55:00,242.84,242.91,242.6,242.67,35447.0,228.7741,228.84,228.548,228.6139,35447.0
2022-08-18 09:30:00,243.66,244.01,242.98,244.01,14903.0,229.5466,229.8763,228.906,229.8763,14903.0
2022-08-18 09:35:00,243.76,243.76,243.43,243.43,1134.0,229.6408,229.6408,229.3299,229.3299,1134.0
2022-08-18 09:40:00,243.47,243.51,243.03,243.09,1792.0,229.3676,229.4053,228.9531,229.0096,1792.0
2022-08-18 09:45:00,243.3,243.81,243.18,243.8,24139.0,229.2074,229.6879,229.0944,229.6785,24139.0
2022-08-18 09:50:00,243.65,243.96,243.56,243.81,3400.0,229.5371,229.8292,229.4524,229.6879,3400.0
2022-08-18 09:55:00,243.77,244.08,243.64,243.64,4756.0,229.6502,229.9422,229.5277,229.5277,4756.0
2022-08-18 10:00:00,243.34,243.75,243.28,243.38,30020.0,229.2451,229.6314,229.1886,229.2828,30020.0
2022-08-18 10:05:00,243.48,243.6,243.21,243.4,9345.0,229.377,229.49,229.1226,229.3016,9345.0
2022-08-18 10:10:00,243.42,243.75,243.3,243.42,13870.0,229.3205,229.6314,229.2074,229.3205,13870.0
2022-08-18 10:15:00,243.5,243.65,243.41,243.57,11109.0,229.3958,229.5371,229.3111,229.4618,11109.0
2022-08-18 10:20:00,243.52,243.73,243.36,243.7,2443.0,229.4147,229.6125,229.2639,229.5843,2443.0
2022-08-18 10:25:00,243.7,243.82,243.39,243.4,4550.0,229.5843,229.6973,229.2922,229.3016,4550.0
2022-08-18 10:30:00,243.5,243.51,243.29,243.47,2811.0,229.3958,229.4053,229.198,229.3676,2811.0
2022-08-18 10:35:00,243.38,243.58,243.31,243.49,2300.0,229.2828,229.4712,229.2168,229.3864,2300.0
2022-08-18 10:40:00,243.39,243.61,243.36,243.55,4101.0,229.2922,229.4995,229.2639,229.4429,4101.0
2022-08-18 10:45:00,243.46,243.87,243.45,243.87,2798.0,229.3582,229.7444,229.3487,229.7444,2798.0
2022-08-18 10:50:00,243.77,243.77,243.44,243.45,955.0,229.6502,229.6502,229.3393,229.3487,955.0
2022-08-18 10:55:00,243.39,243.39,243.16,243.26,2010.0,229.2922,229.2922,229.0755,229.1697,2010.0
2022-08-18 11:00:00,243.2,243.33,243.2,243.32,3016.0,229.1132,229.2357,229.1132,229.2263,3016.0
2022-08-18 11:05:00,243.32,243.32,242.98,242.98,1813.0,229.2263,229.2263,228.906,228.906,1813.0
2022-08-18 11:10:00,242.97,243.12,242.91,243.07,2800.0,228.8965,229.0378,228.84,228.9907,2800.0
2022-08-18 11:15:00,243.07,243.28,243.07,243.19,1810.0,228.9907,229.1886,228.9907,229.1038,1810.0
2022-08-18 11:20:00,243.19,243.26,243.16,243.22,4905.0,229.1038,229.1697,229.0755,229.1321,4905.0
2022-08-18 11:25:00,243.21,243.58,243.14,243.58,6947.0,229.1226,229.4712,229.0567,229.4712,6947.0
2022-08-18 11:30:00,243.49,243.49,243.36,243.41,608.0,229.3864,229.3864,229.2639,229.3111,608.0
2022-08-18 11:35:00,243.41,243.67,243.35,243.59,2804.0,229.3111,229.556,229.2545,229.4806,2804.0
2022-08-18 11:40:00,243.58,243.63,243.45,243.63,1341.0,229.4712,229.5183,229.3487,229.5183,1341.0
2022-08-18 11:45:00,243.62,243.68,243.57,243.68,719.0,229.5089,229.5654,229.4618,229.5654,719.0
2022-08-18 11:50:00,243.73,243.75,243.64,243.72,2537.0,229.6125,229.6314,229.5277,229.6031,2537.0
2022-08-18 11:55:00,243.74,243.76,243.6,243.64,1493.0,229.6219,229.6408,229.49,229.5277,1493.0
2022-08-18 12:00:00,243.67,243.75,243.59,243.63,2767.0,229.556,229.6314,229.4806,229.5183,2767.0
2022-08-18 12:05:00,243.57,243.58,243.52,243.52,500.0,229.4618,229.4712,229.4147,229.4147,500.0
2022-08-18 12:10:00,243.54,243.66,243.54,243.57,1375.0,229.4335,229.5466,229.4335,229.4618,1375.0
2022-08-18 12:15:00,243.59,243.59,243.48,243.53,1512.0,229.4806,229.4806,229.377,229.4241,1512.0
2022-08-18 12:20:00,243.52,243.52,243.15,243.21,4714.0,229.4147,229.4147,229.0661,229.1226,4714.0
2022-08-18 12:25:00,243.22,243.33,243.13,243.22,2359.0,229.1321,229.2357,229.0473,229.1321,2359.0
2022-08-18 12:30:00,243.22,243.22,242.96,242.97,2000.0,229.1321,229.1321,228.8871,228.8965,2000.0
2022-08-18 12:35:00,242.9,242.9,242.71,242.71,1917.0,228.8306,228.8306,228.6516,228.6516,1917.0
2022-08-18 12:40:00,242.8,242.85,242.7,242.76,3231.0,228.7364,228.7835,228.6422,228.6987,3231.0
2022-08-18 12:45:00,242.82,242.88,242.54,242.88,56300.0,228.7552,228.8117,228.4914,228.8117,56300.0
2022-08-18 12:50:00,242.89,243.01,242.7,242.71,6717.0,228.8212,228.9342,228.6422,228.6516,6717.0
2022-08-18 12:55:00,242.7,242.83,242.64,242.83,36209.0,228.6422,228.7646,228.5857,228.7646,36209.0
2022-08-18 13:00:00,242.73,242.79,242.52,242.52,2400.0,228.6704,228.727,228.4726,228.4726,2400.0
2022-08-18 13:05:00,242.64,242.64,242.24,242.3,3805.0,228.5857,228.5857,228.2088,228.2653,3805.0
2022-08-18 13:10:00,242.32,242.49,242.31,242.34,2351.0,228.2842,228.4443,228.2748,228.303,2351.0
2022-08-18 13:15:00,242.36,242.53,242.36,242.47,3060.0,228.3219,228.482,228.3219,228.4255,3060.0
2022-08-18 13:20:00,242.52,242.59,242.52,242.55,2925.0,228.4726,228.5385,228.4726,228.5009,2925.0
2022-08-18 13:25:00,242.56,242.71,242.55,242.62,1959.0,228.5103,228.6516,228.5009,228.5668,1959.0
2022-08-18 13:30:00,242.66,242.76,242.6,242.76,3100.0,228.6045,228.6987,228.548,228.6987,3100.0
2022-08-18 13:35:00,242.79,242.92,242.79,242.9,3152.0,228.727,228.8494,228.727,228.8306,3152.0
2022-08-18 13:40:00,242.91,242.97,242.78,242.78,881.0,228.84,228.8965,228.7175,228.7175,881.0
2022-08-18 13:45:00,242.75,242.75,242.43,242.51,3219.0,228.6893,228.6893,228.3878,228.4632,3219.0
2022-08-18 13:50:00,242.52,242.55,242.41,242.42,700.0,228.4726,228.5009,228.369,228.3784,700.0
2022-08-18 13:55:00,242.53,242.56,242.42,242.49,2100.0,228.482,228.5103,228.3784,228.4443,2100.0
2022-08-18 14:00:00,242.47,242.78,242.47,242.69,93227.0,228.4255,228.7175,228.4255,228.6328,93227.0
2022-08-18 14:05:00,242.65,242.8,242.6,242.77,9627.0,228.5951,228.7364,228.548,228.7081,9627.0
2022-08-18 14:10:00,242.79,242.99,242.76,242.9,9007.0,228.727,228.9154,228.6987,228.8306,9007.0
2022-08-18 14:15:00,242.94,243.21,242.9,243.21,2506.0,228.8683,229.1226,228.8306,229.1226,2506.0
2022-08-18 14:20:00,243.2,243.2,243.15,243.16,500.0,229.1132,229.1132,229.0661,229.0755,500.0
2022-08-18 14:25:00,243.18,243.24,243.13,243.2,3023.0,229.0944,229.1509,229.0473,229.1132,3023.0
2022-08-18 14:30:00,243.16,243.16,242.89,243.07,4112.0,229.0755,229.0755,228.8212,228.9907,4112.0
2022-08-18 14:35:00,243.08,243.12,243.07,243.12,1126.0,229.0002,229.0378,228.9907,229.0378,1126.0
2022-08-18 14:40:00,243.16,243.36,243.12,243.31,3750.0,229.0755,229.2639,229.0378,229.2168,3750.0
2022-08-18 14:45:00,243.34,243.38,243.21,243.27,1430.0,229.2451,229.2828,229.1226,229.1792,1430.0
2022-08-18 14:50:00,243.29,243.38,243.26,243.35,1229.0,229.198,229.2828,229.1697,229.2545,1229.0
2022-08-18 14:55:00,243.42,243.49,243.32,243.38,3390.0,229.3205,229.3864,229.2263,229.2828,3390.0
2022-08-18 15:00:00,243.35,243.53,243.35,243.42,2475.0,229.2545,229.4241,229.2545,229.3205,2475.0
2022-08-18 15:05:00,243.47,243.48,243.35,243.39,1270.0,229.3676,229.377,229.2545,229.2922,1270.0
2022-08-18 15:10:00,243.39,243.48,243.31,243.43,4079.0,229.2922,229.377,229.2168,229.3299,4079.0
2022-08-18 15:15:00,243.43,243.67,243.42,243.63,4442.0,229.3299,229.556,229.3205,229.5183,4442.0
2022-08-18 15:20:00,243.6,243.62,243.43,243.56,3699.0,229.49,229.5089,229.3299,229.4524,3699.0
2022-08-18 15:25:00,243.58,243.58,243.49,243.58,2346.0,229.4712,229.4712,229.3864,229.4712,2346.0
2022-08-18 15:30:00,243.59,243.76,243.48,243.73,4100.0,229.4806,229.6408,229.377,229.6125,4100.0
2022-08-18 15:35:00,243.68,243.75,243.62,243.66,4212.0,229.5654,229.6314,229.5089,229.5466,4212.0
2022-08-18 15:40:00,243.65,243.75,243.59,243.63,12941.0,229.5371,229.6314,229.4806,229.5183,12941.0
2022-08-18 15:45:00,243.61,243.63,243.49,243.61,13122.0,229.4995,229.5183,229.3864,229.4995,13122.0
2022-08-18 15:50:00,243.59,243.62,243.07,243.56,26721.0,229.4806,229.5089,228.9907,229.4524,26721.0
2022-08-18 15:55:00,243.53,244.05,243.52,244.04,58868.0,229.4241,229.914,229.4147,229.9046,58868.0
2022-08-19 09:30:00,243.06,243.06,241.19,242.63,45817.0,228.9813,228.9813,227.2196,228.5762,45817.0
2022-08-19 09:35:00,242.38,243.24,242.38,243.24,2320.0,228.3407,229.1509,228.3407,229.1509,2320.0
2022-08-19 09:40:00,242.84,243.22,242.55,242.63,2794.0,228.7741,229.1321,228.5009,228.5762,2794.0
2022-08-19 09:45:00,242.72,242.81,242.31,242.81,4752.0,228.661,228.7458,228.2748,228.7458,4752.0
2022-08-19 09:50:00,242.8,242.86,242.43,242.43,5331.0,228.7364,228.7929,228.3878,228.3878,5331.0
2022-08-19 09:55:00,242.45,242.45,241.91,242.1,4187.0,228.4067,228.4067,227.8979,228.0769,4187.0
2022-08-19 10:00:00,242.12,242.75,242.06,242.68,10686.0,228.0958,228.6893,228.0392,228.6233,10686.0
2022-08-19 10:05:00,242.59,242.59,241.77,241.77,8119.0,228.5385,228.5385,227.766,227.766,8119.0
2022-08-19 10:10:00,241.82,242.41,241.81,242.2,3854.0,227.8131,228.369,227.8037,228.1711,3854.0
2022-08-19 10:15:00,242.39,242.39,242.14,242.26,1795.0,228.3501,228.3501,228.1146,228.2277,1795.0
2022-08-19 10:20:00,242.36,242.37,241.99,241.99,1987.0,228.3219,228.3313,227.9733,227.9733,1987.0
2022-08-19 10:25:00,242.05,242.55,241.93,242.55,2451.0,228.0298,228.5009,227.9168,228.5009,2451.0
2022-08-19 10:30:00,242.36,242.57,242.24,242.35,1271.0,228.3219,228.5197,228.2088,228.3124,1271.0
2022-08-19 10:35:00,242.36,242.51,242.29,242.35,1879.0,228.3219,228.4632,228.2559,228.3124,1879.0
2022-08-19 10:40:00,242.26,242.26,242.2,242.26,649.0,228.2277,228.2277,228.1711,228.2277,649.0
2022-08-19 10:45:00,242.17,242.56,242.16,242.56,2212.0,228.1429,228.5103,228.1335,228.5103,2212.0
2022-08-19 10:50:00,242.53,242.69,242.42,242.62,2105.0,228.482,228.6328,228.3784,228.5668,2105.0
2022-08-19 10:55:00,242.62,242.62,242.32,242.4,1487.0,228.5668,228.5668,228.2842,228.3596,1487.0
2022-08-19 11:00:00,242.43,242.47,242.17,242.29,3108.0,228.3878,228.4255,228.1429,228.2559,3108.0
2022-08-19 11:05:00,242.18,242.21,241.93,241.93,1887.0,228.1523,228.1806,227.9168,227.9168,1887.0
2022-08-19 11:10:00,241.88,241.88,241.43,241.43,2199.0,227.8697,227.8697,227.4457,227.4457,2199.0
2022-08-19 11:15:00,241.58,241.74,241.5,241.72,1920.0,227.587,227.7378,227.5117,227.7189,1920.0
2022-08-19 11:20:00,241.62,241.67,241.45,241.45,2505.0,227.6247,227.6718,227.4646,227.4646,2505.0
2022-08-19 11:25:00,241.47,241.71,241.41,241.66,2300.0,227.4834,227.7095,227.4269,227.6624,2300.0
2022-08-19 11:30:00,241.7,241.7,241.47,241.69,1899.0,227.7001,227.7001,227.4834,227.6907,1899.0
2022-08-19 11:35:00,241.78,241.95,241.76,241.85,4486.0,227.7755,227.9356,227.7566,227.8414,4486.0
2022-08-19 11:40:00,241.86,241.98,241.82,241.93,2712.0,227.8508,227.9639,227.8131,227.9168,2712.0
2022-08-19 11:45:00,241.94,242.1,241.94,241.98,2339.0,227.9262,228.0769,227.9262,227.9639,2339.0
2022-08-19 11:50:00,241.98,242.06,241.9,242.01,7242.0,227.9639,228.0392,227.8885,227.9921,7242.0
2022-08-19 11:55:00,241.9,242.0,241.84,241.9,1844.0,227.8885,227.9827,227.832,227.8885,1844.0
2022-08-19 12:00:00,241.89,241.89,241.74,241.74,737.0,227.8791,227.8791,227.7378,227.7378,737.0
2022-08-19 12:05:00,241.63,241.73,241.44,241.52,1626.0,227.6342,227.7284,227.4552,227.5305,1626.0
2022-08-19 12:10:00,241.55,241.75,241.55,241.74,4501.0,227.5588,227.7472,227.5588,227.7378,4501.0
2022-08-19 12:15:00,241.75,241.81,241.74,241.8,500.0,227.7472,227.8037,227.7378,227.7943,500.0
2022-08-19 12:20:00,241.88,241.88,241.71,241.8,1694.0,227.8697,227.8697,227.7095,227.7943,1694.0
2022-08-19 12:25:00,241.9,241.9,241.37,241.37,1326.0,227.8885,227.8885,227.3892,227.3892,1326.0
2022-08-19 12:30:00,241.51,241.62,241.42,241.57,3582.0,227.5211,227.6247,227.4363,227.5776,3582.0
2022-08-19 12:35:00,241.65,241.83,241.65,241.83,1141.0,227.653,227.8226,227.653,227.8226,1141.0
2022-08-19 12:40:00,241.74,241.82,241.67,241.76,1208.0,227.7378,227.8131,227.6718,227.7566,1208.0
2022-08-19 12:45:00,241.74,241.86,241.7,241.7,1199.0,227.7378,227.8508,227.7001,227.7001,1199.0
2022-08-19 12:50:00,241.76,242.03,241.76,241.87,4613.0,227.7566,228.011,227.7566,227.8603,4613.0
2022-08-19 12:55:00,242.0,242.02,241.81,241.81,1300.0,227.9827,228.0016,227.8037,227.8037,1300.0
2022-08-19 13:00:00,241.93,241.96,241.89,241.96,1152.0,227.9168,227.945,227.8791,227.945,1152.0
2022-08-19 13:05:00,242.0,242.0,241.84,241.89,911.0,227.9827,227.9827,227.832,227.8791,911.0
2022-08-19 13:10:00,241.89,242.02,241.87,241.95,5043.0,227.8791,228.0016,227.8603,227.9356,5043.0
2022-08-19 13:15:00,242.04,242.23,242.0,242.21,900.0,228.0204,228.1994,227.9827,228.1806,900.0
2022-08-19 13:20:00,242.24,242.32,242.18,242.18,1490.0,228.2088,228.2842,228.1523,228.1523,1490.0
2022-08-19 13:25:00,242.21,242.24,242.03,242.09,2400.0,228.1806,228.2088,228.011,228.0675,2400.0
2022-08-19 13:30:00,242.15,242.15,241.8,241.94,2376.0,228.124,228.124,227.7943,227.9262,2376.0
2022-08-19 13:35:00,241.89,242.01,241.85,241.91,1738.0,227.8791,227.9921,227.8414,227.8979,1738.0
2022-08-19 13:40:00,241.88,241.96,241.72,241.72,1938.0,227.8697,227.945,227.7189,227.7189,1938.0
2022-08-19 13:45:00,241.7,241.77,241.67,241.67,5020.0,227.7001,227.766,227.6718,227.6718,5020.0
2022-08-19 13:50:00,241.76,241.88,241.76,241.82,1413.0,227.7566,227.8697,227.7566,227.8131,1413.0
2022-08-19 13:55:00,241.97,241.97,241.88,241.94,1036.0,227.9545,227.9545,227.8697,227.9262,1036.0
2022-08-19 14:00:00,241.96,242.13,241.91,242.13,986.0,227.945,228.1052,227.8979,228.1052,986.0
2022-08-19 14:05:00,242.05,242.25,242.05,242.09,1815.0,228.0298,228.2182,228.0298,228.0675,1815.0
2022-08-19 14:10:00,242.03,242.1,241.86,241.92,1317.0,228.011,228.0769,227.8508,227.9074,1317.0
2022-08-19 14:15:00,241.94,241.94,241.74,241.74,1709.0,227.9262,227.9262,227.7378,227.7378,1709.0
2022-08-19 14:20:00,241.87,242.12,241.81,242.12,7356.0,227.8603,228.0958,227.8037,228.0958,7356.0
2022-08-19 14:25:00,242.18,242.2,241.95,242.12,2634.0,228.1523,228.1711,227.9356,228.0958,2634.0
2022-08-19 14:30:00,242.08,242.08,241.99,241.99,1347.0,228.0581,228.0581,227.9733,227.9733,1347.0
2022-08-19 14:35:00,241.95,241.99,241.87,241.92,1725.0,227.9356,227.9733,227.8603,227.9074,1725.0
2022-08-19 14:40:00,241.68,241.68,241.53,241.56,1557.0,227.6813,227.6813,227.5399,227.5682,1557.0
2022-08-19 14:45:00,241.54,241.76,241.54,241.66,19376.0,227.5494,227.7566,227.5494,227.6624,19376.0
2022-08-19 14:50:00,241.58,241.65,241.38,241.38,1780.0,227.587,227.653,227.3986,227.3986,1780.0
2022-08-19 14:55:00,241.31,241.31,241.13,241.19,1420.0,227.3327,227.3327,227.1631,227.2196,1420.0
2022-08-19 15:00:00,241.19,241.37,241.19,241.34,5752.0,227.2196,227.3892,227.2196,227.361,5752.0
2022-08-19 15:05:00,241.36,241.36,241.17,241.22,1199.0,227.3798,227.3798,227.2008,227.2479,1199.0
2022-08-19 15:10:00,241.24,241.45,241.18,241.45,3587.0,227.2667,227.4646,227.2102,227.4646,3587.0
2022-08-19 15:15:00,241.39,241.66,241.38,241.47,2692.0,227.4081,227.6624,227.3986,227.4834,2692.0
2022-08-19 15:20:00,241.63,241.75,241.55,241.61,561.0,227.6342,227.7472,227.5588,227.6153,561.0
2022-08-19 15:25:00,241.61,241.61,241.4,241.4,2522.0,227.6153,227.6153,227.4175,227.4175,2522.0
2022-08-19 15:30:00,241.5,241.5,241.28,241.33,2370.0,227.5117,227.5117,227.3044,227.3515,2370.0
2022-08-19 15:35:00,241.33,241.36,241.23,241.32,1970.0,227.3515,227.3798,227.2573,227.3421,1970.0
2022-08-19 15:40:00,241.34,241.54,241.25,241.49,4237.0,227.361,227.5494,227.2762,227.5023,4237.0
2022-08-19 15:45:00,241.47,241.66,241.47,241.65,6122.0,227.4834,227.6624,227.4834,227.653,6122.0
2022-08-19 15:50:00,241.64,241.83,241.54,241.66,7577.0,227.6436,227.8226,227.5494,227.6624,7577.0
2022-08-19 15:55:00,241.62,241.91,241.6,241.61,27311.0,227.6247,227.8979,227.6059,227.6153,27311.0
2022-08-22 09:30:00,239.31,239.91,238.13,239.58,22900.0,225.4485,226.0138,224.3369,225.7029,22900.0
2022-08-22 09:35:00,239.49,239.49,238.54,238.88,2561.0,225.6181,225.6181,224.7231,225.0434,2561.0
2022-08-22 09:40:00,238.88,239.08,238.65,239.08,3060.0,225.0434,225.2319,224.8268,225.2319,3060.0
2022-08-22 09:45:00,239.08,239.08,238.76,238.78,2002.0,225.2319,225.2319,224.9304,224.9492,2002.0
2022-08-22 09:50:00,238.68,239.03,238.48,238.79,9402.0,224.855,225.1848,224.6666,224.9587,9402.0
2022-08-22 09:55:00,238.72,239.17,238.72,239.17,5413.0,224.8927,225.3166,224.8927,225.3166,5413.0
2022-08-22 10:00:00,239.0,239.36,238.89,239.29,1208.0,225.1565,225.4956,225.0529,225.4297,1208.0
2022-08-22 10:05:00,239.27,239.32,238.65,238.97,4011.0,225.4109,225.458,224.8268,225.1282,4011.0
2022-08-22 10:10:00,239.01,239.21,238.87,238.98,2612.0,225.1659,225.3543,225.034,225.1376,2612.0
2022-08-22 10:15:00,238.98,239.11,238.82,239.0,1558.0,225.1376,225.2601,224.9869,225.1565,1558.0
2022-08-22 10:20:00,238.94,239.03,238.74,238.75,5726.0,225.1,225.1848,224.9115,224.921,5726.0
2022-08-22 10:25:00,238.73,239.02,238.72,238.77,3076.0,224.9021,225.1753,224.8927,224.9398,3076.0
2022-08-22 10:30:00,238.71,239.03,238.71,238.92,2385.0,224.8833,225.1848,224.8833,225.0811,2385.0
2022-08-22 10:35:00,239.0,239.03,238.87,238.87,4887.0,225.1565,225.1848,225.034,225.034,4887.0
2022-08-22 10:40:00,238.91,238.93,238.82,238.82,1124.0,225.0717,225.0905,224.9869,224.9869,1124.0
2022-08-22 10:45:00,238.83,238.99,238.82,238.84,843.0,224.9963,225.1471,224.9869,225.0058,843.0
2022-08-22 10:50:00,238.74,238.79,238.53,238.53,2244.0,224.9115,224.9587,224.7137,224.7137,2244.0
2022-08-22 10:55:00,238.46,238.57,238.41,238.53,1673.0,224.6478,224.7514,224.6007,224.7137,1673.0
2022-08-22 11:00:00,238.44,238.44,238.0,238.01,3357.0,224.6289,224.6289,224.2144,224.2238,3357.0
2022-08-22 11:05:00,238.15,238.22,238.0,238.16,1921.0,224.3557,224.4217,224.2144,224.3651,1921.0
2022-08-22 11:10:00,238.11,238.3,238.01,238.3,2681.0,224.318,224.497,224.2238,224.497,2681.0
2022-08-22 11:15:00,238.31,238.35,238.15,238.15,2039.0,224.5065,224.5441,224.3557,224.3557,2039.0
2022-08-22 11:20:00,238.24,238.24,238.06,238.06,1620.0,224.4405,224.4405,224.2709,224.2709,1620.0
2022-08-22 11:25:00,238.07,238.31,237.89,238.14,2875.0,224.2804,224.5065,224.1108,224.3463,2875.0
2022-08-22 11:30:00,238.26,238.43,238.19,238.33,1272.0,224.4594,224.6195,224.3934,224.5253,1272.0
2022-08-22 11:35:00,238.32,238.52,238.32,238.41,2216.0,224.5159,224.7043,224.5159,224.6007,2216.0
2022-08-22 11:40:00,238.45,238.67,238.08,238.08,8726.0,224.6383,224.8456,224.2898,224.2898,8726.0
2022-08-22 11:45:00,238.23,238.33,238.17,238.17,1079.0,224.4311,224.5253,224.3746,224.3746,1079.0
2022-08-22 11:50:00,238.28,238.33,238.15,238.2,1300.0,224.4782,224.5253,224.3557,224.4028,1300.0
2022-08-22 11:55:00,238.11,238.11,237.95,237.99,1130.0,224.318,224.318,224.1673,224.205,1130.0
2022-08-22 12:00:00,237.99,237.99,237.77,237.77,3787.0,224.205,224.205,223.9977,223.9977,3787.0
2022-08-22 12:05:00,237.68,237.99,237.68,237.71,6545.0,223.9129,224.205,223.9129,223.9412,6545.0
2022-08-22 12:10:00,237.69,237.72,237.61,237.69,1347.0,223.9224,223.9506,223.847,223.9224,1347.0
2022-08-22 12:15:00,237.72,237.72,237.4,237.58,3803.0,223.9506,223.9506,223.6492,223.8187,3803.0
2022-08-22 12:20:00,237.7,237.89,237.7,237.89,1714.0,223.9318,224.1108,223.9318,224.1108,1714.0
2022-08-22 12:25:00,237.9,237.94,237.38,237.38,2177.0,224.1202,224.1579,223.6303,223.6303,2177.0
2022-08-22 12:30:00,237.37,237.38,237.04,237.04,2717.0,223.6209,223.6303,223.31,223.31,2717.0
2022-08-22 12:35:00,237.05,237.15,236.83,236.89,13114.0,223.3194,223.4136,223.1122,223.1687,13114.0
2022-08-22 12:40:00,236.86,236.87,236.52,236.55,1674.0,223.1404,223.1499,222.8201,222.8484,1674.0
2022-08-22 12:45:00,236.51,236.56,236.4,236.47,1630.0,222.8107,222.8578,222.7071,222.773,1630.0
2022-08-22 12:50:00,236.45,236.7,236.44,236.69,2424.0,222.7542,222.9897,222.7448,222.9803,2424.0
2022-08-22 12:55:00,236.72,236.79,236.57,236.79,7250.0,223.0086,223.0745,222.8672,223.0745,7250.0
2022-08-22 13:00:00,236.8,236.88,236.71,236.74,1247.0,223.0839,223.1593,222.9991,223.0274,1247.0
2022-08-22 13:05:00,236.76,236.76,236.52,236.55,2617.0,223.0462,223.0462,222.8201,222.8484,2617.0
2022-08-22 13:10:00,236.51,236.51,236.0,236.07,4573.0,222.8107,222.8107,222.3303,222.3962,4573.0
2022-08-22 13:15:00,236.12,236.18,235.98,235.99,1737.0,222.4433,222.4998,222.3114,222.3208,1737.0
2022-08-22 13:20:00,236.01,236.08,235.83,235.83,3104.0,222.3397,222.4056,222.1701,222.1701,3104.0
2022-08-22 13:25:00,235.83,235.9,235.55,235.61,4812.0,222.1701,222.236,221.9063,221.9628,4812.0
2022-08-22 13:30:00,235.63,235.71,235.4,235.48,2389.0,221.9817,222.0571,221.765,221.8404,2389.0
2022-08-22 13:35:00,235.5,235.67,235.42,235.66,1585.0,221.8592,222.0194,221.7839,222.01,1585.0
2022-08-22 13:40:00,235.54,235.59,235.46,235.47,1303.0,221.8969,221.944,221.8215,221.831,1303.0
2022-08-22 13:45:00,235.52,235.9,235.52,235.87,3888.0,221.8781,222.236,221.8781,222.2078,3888.0
2022-08-22 13:50:00,235.77,235.79,235.77,235.78,237.0,222.1136,222.1324,222.1136,222.123,237.0
2022-08-22 13:55:00,235.85,235.85,235.74,235.8,1355.0,222.1889,222.1889,222.0853,222.1418,1355.0
2022-08-22 14:00:00,235.74,235.96,235.74,235.85,1562.0,222.0853,222.2926,222.0853,222.1889,1562.0
2022-08-22 14:05:00,235.91,235.95,235.75,235.77,2435.0,222.2455,222.2832,222.0947,222.1136,2435.0
2022-08-22 14:10:00,235.85,235.85,235.73,235.84,6687.0,222.1889,222.1889,222.0759,222.1795,6687.0
2022-08-22 14:15:00,235.86,235.86,235.55,235.56,1813.0,222.1984,222.1984,221.9063,221.9157,1813.0
2022-08-22 14:20:00,235.58,235.67,235.55,235.66,3032.0,221.9346,222.0194,221.9063,222.01,3032.0
2022-08-22 14:25:00,235.75,235.84,235.75,235.79,2896.0,222.0947,222.1795,222.0947,222.1324,2896.0
2022-08-22 14:30:00,235.78,235.86,235.68,235.78,1787.0,222.123,222.1984,222.0288,222.123,1787.0
2022-08-22 14:35:00,235.81,235.81,235.55,235.7,2468.0,222.1513,222.1513,221.9063,222.0476,2468.0
2022-08-22 14:40:00,235.69,235.69,235.35,235.35,1339.0,222.0382,222.0382,221.7179,221.7179,1339.0
2022-08-22 14:45:00,235.35,235.45,235.35,235.38,1192.0,221.7179,221.8121,221.7179,221.7462,1192.0
2022-08-22 14:50:00,235.29,235.31,235.07,235.1,3933.0,221.6614,221.6802,221.4541,221.4824,3933.0
2022-08-22 14:55:00,235.13,235.41,235.13,235.39,2969.0,221.5106,221.7744,221.5106,221.7556,2969.0
2022-08-22 15:00:00,235.32,235.61,235.32,235.54,8662.0,221.6896,221.9628,221.6896,221.8969,8662.0
2022-08-22 15:05:00,235.6,235.76,235.56,235.56,3174.0,221.9534,222.1042,221.9157,221.9157,3174.0
2022-08-22 15:10:00,235.55,235.71,235.54,235.57,4092.0,221.9063,222.0571,221.8969,221.9252,4092.0
2022-08-22 15:15:00,235.58,235.64,235.2,235.2,1937.0,221.9346,221.9911,221.5766,221.5766,1937.0
2022-08-22 15:20:00,235.27,235.37,235.22,235.31,3447.0,221.6425,221.7367,221.5954,221.6802,3447.0
2022-08-22 15:25:00,235.27,235.31,235.04,235.15,3776.0,221.6425,221.6802,221.4259,221.5295,3776.0
2022-08-22 15:30:00,235.12,235.23,235.04,235.12,2541.0,221.5012,221.6049,221.4259,221.5012,2541.0
2022-08-22 15:35:00,235.12,235.47,235.12,235.42,4496.0,221.5012,221.831,221.5012,221.7839,4496.0
2022-08-22 15:40:00,235.42,235.42,234.64,234.64,5706.0,221.7839,221.7839,221.049,221.049,5706.0
2022-08-22 15:45:00,234.64,234.67,234.5,234.64,6320.0,221.049,221.0773,220.9171,221.049,6320.0
2022-08-22 15:50:00,234.44,235.03,234.44,234.96,20328.0,220.8606,221.4164,220.8606,221.3505,20328.0
2022-08-22 15:55:00,234.93,235.06,234.29,234.58,52553.0,221.3222,221.4447,220.7193,220.9925,52553.0
2022-08-23 09:30:00,234.29,234.65,234.0,234.49,9472.0,220.7193,221.0585,220.4461,220.9077,9472.0
2022-08-23 09:35:00,234.64,234.75,234.4,234.64,1906.0,221.049,221.1527,220.8229,221.049,1906.0
2022-08-23 09:40:00,234.77,234.85,234.58,234.85,400.0,221.1715,221.2469,220.9925,221.2469,400.0
2022-08-23 09:45:00,234.93,235.05,234.66,235.05,4581.0,221.3222,221.4353,221.0679,221.4353,4581.0
2022-08-23 09:50:00,235.01,235.1,234.66,235.04,2951.0,221.3976,221.4824,221.0679,221.4259,2951.0
2022-08-23 09:55:00,235.03,235.23,235.03,235.23,1592.0,221.4164,221.6049,221.4164,221.6049,1592.0
2022-08-23 10:00:00,235.21,235.21,235.07,235.08,249.0,221.586,221.586,221.4541,221.4635,249.0
2022-08-23 10:05:00,234.72,235.21,234.72,235.18,2616.0,221.1244,221.586,221.1244,221.5578,2616.0
2022-08-23 10:10:00,235.33,235.49,234.96,235.04,2888.0,221.6991,221.8498,221.3505,221.4259,2888.0
2022-08-23 10:15:00,234.96,235.15,234.82,235.03,2611.0,221.3505,221.5295,221.2186,221.4164,2611.0
2022-08-23 10:20:00,235.11,235.11,234.85,234.94,1804.0,221.4918,221.4918,221.2469,221.3317,1804.0
2022-08-23 10:25:00,234.85,235.28,234.85,235.09,2372.0,221.2469,221.652,221.2469,221.473,2372.0
2022-08-23 10:30:00,235.05,235.42,235.05,235.4,1012.0,221.4353,221.7839,221.4353,221.765,1012.0
2022-08-23 10:35:00,235.31,235.31,234.95,235.22,2563.0,221.6802,221.6802,221.3411,221.5954,2563.0
2022-08-23 10:40:00,234.92,235.06,234.7,235.06,4341.0,221.3128,221.4447,221.1056,221.4447,4341.0
2022-08-23 10:45:00,235.02,235.18,234.98,235.1,2308.0,221.407,221.5578,221.3693,221.4824,2308.0
2022-08-23 10:50:00,235.18,235.19,235.03,235.03,1769.0,221.5578,221.5672,221.4164,221.4164,1769.0
2022-08-23 10:55:00,234.93,234.93,234.68,234.68,1951.0,221.3222,221.3222,221.0867,221.0867,1951.0
2022-08-23 11:00:00,234.65,234.72,234.09,234.4,4366.0,221.0585,221.1244,220.5309,220.8229,4366.0
2022-08-23 11:05:00,234.14,234.14,233.95,233.95,1763.0,220.578,220.578,220.399,220.399,1763.0
2022-08-23 11:10:00,233.99,234.0,233.85,233.98,1031.0,220.4367,220.4461,220.3048,220.4273,1031.0
2022-08-23 11:15:00,234.04,234.19,233.94,233.97,1412.0,220.4838,220.6251,220.3896,220.4178,1412.0
2022-08-23 11:20:00,233.86,234.11,233.86,233.96,8140.0,220.3142,220.5497,220.3142,220.4084,8140.0
2022-08-23 11:25:00,234.06,234.25,233.91,233.91,4145.0,220.5026,220.6816,220.3613,220.3613,4145.0
2022-08-23 11:30:00,233.81,234.06,233.71,234.04,2046.0,220.2671,220.5026,220.1729,220.4838,2046.0
2022-08-23 11:35:00,234.13,234.16,233.9,233.9,1978.0,220.5686,220.5968,220.3519,220.3519,1978.0
2022-08-23 11:40:00,233.96,233.96,233.66,233.8,2128.0,220.4084,220.4084,220.1258,220.2577,2128.0
2022-08-23 11:45:00,233.73,234.06,233.72,234.01,1378.0,220.1917,220.5026,220.1823,220.4555,1378.0
2022-08-23 11:50:00,234.12,234.17,233.76,233.92,4478.0,220.5592,220.6063,220.22,220.3707,4478.0
2022-08-23 11:55:00,233.84,234.01,233.66,233.89,2111.0,220.2954,220.4555,220.1258,220.3425,2111.0
2022-08-23 12:00:00,233.88,233.89,233.65,233.74,2538.0,220.3331,220.3425,220.1164,220.2012,2538.0
2022-08-23 12:05:00,233.78,233.99,233.53,233.99,2831.0,220.2388,220.4367,220.0033,220.4367,2831.0
2022-08-23 12:10:00,233.91,233.95,233.76,233.92,2797.0,220.3613,220.399,220.22,220.3707,2797.0
2022-08-23 12:15:00,233.95,233.98,233.53,233.63,3694.0,220.399,220.4273,220.0033,220.0975,3694.0
2022-08-23 12:20:00,233.63,233.7,233.54,233.56,1717.0,220.0975,220.1635,220.0127,220.0316,1717.0
2022-08-23 12:25:00,233.36,233.55,233.06,233.17,2698.0,219.8432,220.0222,219.5605,219.6642,2698.0
2022-08-23 12:30:00,233.21,233.45,233.21,233.35,1303.0,219.7019,219.928,219.7019,219.8338,1303.0
2022-08-23 12:35:00,233.46,233.67,233.45,233.65,430.0,219.9374,220.1352,219.928,220.1164,430.0
2022-08-23 12:40:00,233.53,233.94,233.53,233.93,1280.0,220.0033,220.3896,220.0033,220.3802,1280.0
2022-08-23 12:45:00,233.76,233.9,233.73,233.82,1314.0,220.22,220.3519,220.1917,220.2765,1314.0
2022-08-23 12:50:00,233.8,233.89,233.58,233.58,2643.0,220.2577,220.3425,220.0504,220.0504,2643.0
2022-08-23 12:55:00,233.6,234.09,233.59,234.09,1942.0,220.0693,220.5309,220.0599,220.5309,1942.0
2022-08-23 13:00:00,234.0,234.08,233.73,233.77,2475.0,220.4461,220.5215,220.1917,220.2294,2475.0
2022-08-23 13:05:00,233.85,233.95,233.74,233.89,1015.0,220.3048,220.399,220.2012,220.3425,1015.0
2022-08-23 13:10:00,233.92,234.08,233.92,234.08,300.0,220.3707,220.5215,220.3707,220.5215,300.0
2022-08-23 13:15:00,234.06,234.32,234.05,234.27,3159.0,220.5026,220.7476,220.4932,220.7005,3159.0
2022-08-23 13:20:00,234.3,234.55,234.19,234.2,3718.0,220.7287,220.9642,220.6251,220.6345,3718.0
2022-08-23 13:25:00,234.21,234.23,234.1,234.1,1200.0,220.6439,220.6628,220.5403,220.5403,1200.0
2022-08-23 13:30:00,234.08,234.23,234.05,234.16,2712.0,220.5215,220.6628,220.4932,220.5968,2712.0
2022-08-23 13:35:00,234.18,234.2,233.89,233.89,2557.0,220.6157,220.6345,220.3425,220.3425,2557.0
2022-08-23 13:40:00,234.01,234.05,233.82,233.83,3044.0,220.4555,220.4932,220.2765,220.2859,3044.0
2022-08-23 13:45:00,233.79,233.79,233.51,233.51,1200.0,220.2483,220.2483,219.9845,219.9845,1200.0
2022-08-23 13:50:00,233.62,233.73,233.41,233.51,2676.0,220.0881,220.1917,219.8903,219.9845,2676.0
2022-08-23 13:55:00,233.57,233.61,233.52,233.52,1449.0,220.041,220.0787,219.9939,219.9939,1449.0
2022-08-23 14:00:00,233.48,233.49,233.32,233.49,808.0,219.9562,219.9656,219.8055,219.9656,808.0
2022-08-23 14:05:00,233.55,233.84,233.47,233.84,1533.0,220.0222,220.2954,219.9468,220.2954,1533.0
2022-08-23 14:10:00,233.75,233.79,233.41,233.44,4214.0,220.2106,220.2483,219.8903,219.9185,4214.0
2022-08-23 14:15:00,233.56,233.63,233.35,233.6,2753.0,220.0316,220.0975,219.8338,220.0693,2753.0
2022-08-23 14:20:00,233.58,233.67,233.55,233.67,803.0,220.0504,220.1352,220.0222,220.1352,803.0
2022-08-23 14:25:00,233.75,233.97,233.69,233.97,2500.0,220.2106,220.4178,220.1541,220.4178,2500.0
2022-08-23 14:30:00,233.84,233.92,233.8,233.92,1013.0,220.2954,220.3707,220.2577,220.3707,1013.0
2022-08-23 14:35:00,233.92,234.15,233.92,234.15,3839.0,220.3707,220.5874,220.3707,220.5874,3839.0
2022-08-23 14:40:00,234.15,234.26,233.87,234.24,3413.0,220.5874,220.691,220.3236,220.6722,3413.0
2022-08-23 14:45:00,234.29,234.3,234.05,234.05,3692.0,220.7193,220.7287,220.4932,220.4932,3692.0
2022-08-23 14:50:00,234.06,234.06,233.93,234.0,1350.0,220.5026,220.5026,220.3802,220.4461,1350.0
2022-08-23 14:55:00,234.03,234.12,233.94,234.08,1278.0,220.4744,220.5592,220.3896,220.5215,1278.0
2022-08-23 15:00:00,234.16,234.26,234.11,234.24,2290.0,220.5968,220.691,220.5497,220.6722,2290.0
2022-08-23 15:05:00,234.3,234.43,234.23,234.37,1932.0,220.7287,220.8512,220.6628,220.7947,1932.0
2022-08-23 15:10:00,234.4,234.4,234.1,234.21,1702.0,220.8229,220.8229,220.5403,220.6439,1702.0
2022-08-23 15:15:00,234.2,234.44,234.1,234.4,4941.0,220.6345,220.8606,220.5403,220.8229,4941.0
2022-08-23 15:20:00,234.45,234.47,234.34,234.34,1920.0,220.87,220.8889,220.7664,220.7664,1920.0
2022-08-23 15:25:00,234.43,234.49,234.35,234.48,6642.0,220.8512,220.9077,220.7758,220.8983,6642.0
2022-08-23 15:30:00,234.44,234.52,234.1,234.29,22103.0,220.8606,220.936,220.5403,220.7193,22103.0
2022-08-23 15:35:00,234.29,234.3,234.03,234.07,5489.0,220.7193,220.7287,220.4744,220.512,5489.0
2022-08-23 15:40:00,234.11,234.34,234.09,234.25,4088.0,220.5497,220.7664,220.5309,220.6816,4088.0
2022-08-23 15:45:00,234.27,234.44,234.19,234.41,9421.0,220.7005,220.8606,220.6251,220.8324,9421.0
2022-08-23 15:50:00,234.36,234.37,233.92,234.06,28932.0,220.7853,220.7947,220.3707,220.5026,28932.0
2022-08-23 15:55:00,234.01,234.21,233.8,234.0,44020.0,220.4555,220.6439,220.2577,220.4461,44020.0
2022-08-24 09:30:00,234.86,235.27,234.66,234.81,12804.0,221.2563,221.6425,221.0679,221.2092,12804.0
2022-08-24 09:35:00,234.65,234.65,234.05,234.16,2438.0,221.0585,221.0585,220.4932,220.5968,2438.0
2022-08-24 09:40:00,234.08,234.55,234.04,234.51,5525.0,220.5215,220.9642,220.4838,220.9266,5525.0
2022-08-24 09:45:00,234.4,234.82,234.28,234.53,4286.0,220.8229,221.2186,220.7099,220.9454,4286.0
2022-08-24 09:50:00,234.4,234.72,234.16,234.72,4623.0,220.8229,221.1244,220.5968,221.1244,4623.0
2022-08-24 09:55:00,234.63,234.81,234.41,234.68,2249.0,221.0396,221.2092,220.8324,221.0867,2249.0
2022-08-24 10:00:00,234.58,234.91,234.44,234.44,5588.0,220.9925,221.3034,220.8606,220.8606,5588.0
2022-08-24 10:05:00,234.46,235.0,234.43,234.87,12561.0,220.8795,221.3882,220.8512,221.2657,12561.0
2022-08-24 10:10:00,234.95,234.95,234.57,234.57,4469.0,221.3411,221.3411,220.9831,220.9831,4469.0
2022-08-24 10:15:00,234.65,234.8,234.59,234.8,1499.0,221.0585,221.1998,221.0019,221.1998,1499.0
2022-08-24 10:20:00,234.78,234.88,234.45,234.45,4028.0,221.1809,221.2751,220.87,220.87,4028.0
2022-08-24 10:25:00,234.51,234.86,234.51,234.55,3657.0,220.9266,221.2563,220.9266,220.9642,3657.0
2022-08-24 10:30:00,234.65,234.72,234.02,234.05,2489.0,221.0585,221.1244,220.4649,220.4932,2489.0
2022-08-24 10:35:00,234.06,234.3,234.0,234.25,3545.0,220.5026,220.7287,220.4461,220.6816,3545.0
2022-08-24 10:40:00,234.17,234.28,233.95,234.15,3485.0,220.6063,220.7099,220.399,220.5874,3485.0
2022-08-24 10:45:00,234.3,234.3,233.85,234.11,2774.0,220.7287,220.7287,220.3048,220.5497,2774.0
2022-08-24 10:50:00,234.0,234.15,233.97,234.15,2100.0,220.4461,220.5874,220.4178,220.5874,2100.0
2022-08-24 10:55:00,234.03,234.09,233.89,233.96,5026.0,220.4744,220.5309,220.3425,220.4084,5026.0
2022-08-24 11:00:00,234.09,234.34,234.02,234.02,2386.0,220.5309,220.7664,220.4649,220.4649,2386.0
2022-08-24 11:05:00,233.94,233.98,233.76,233.78,2316.0,220.3896,220.4273,220.22,220.2388,2316.0
2022-08-24 11:10:00,233.68,234.29,233.58,234.25,5127.0,220.1446,220.7193,220.0504,220.6816,5127.0
2022-08-24 11:15:00,234.33,234.42,234.15,234.16,4744.0,220.757,220.8418,220.5874,220.5968,4744.0
2022-08-24 11:20:00,234.29,234.32,234.12,234.22,2618.0,220.7193,220.7476,220.5592,220.6534,2618.0
2022-08-24 11:25:00,234.21,234.28,234.08,234.08,4786.0,220.6439,220.7099,220.5215,220.5215,4786.0
2022-08-24 11:30:00,234.2,234.55,234.16,234.5,7561.0,220.6345,220.9642,220.5968,220.9171,7561.0
2022-08-24 11:35:00,234.44,234.55,234.31,234.39,3150.0,220.8606,220.9642,220.7381,220.8135,3150.0
2022-08-24 11:40:00,234.38,234.45,234.27,234.32,5057.0,220.8041,220.87,220.7005,220.7476,5057.0
2022-08-24 11:45:00,234.35,234.49,234.2,234.22,2400.0,220.7758,220.9077,220.6345,220.6534,2400.0
2022-08-24 11:50:00,234.08,234.42,234.06,234.36,4771.0,220.5215,220.8418,220.5026,220.7853,4771.0
2022-08-24 11:55:00,234.38,234.38,233.88,233.88,6691.0,220.8041,220.8041,220.3331,220.3331,6691.0
2022-08-24 12:00:00,233.94,233.95,233.8,233.86,1500.0,220.3896,220.399,220.2577,220.3142,1500.0
2022-08-24 12:05:00,233.84,234.0,233.8,234.0,2508.0,220.2954,220.4461,220.2577,220.4461,2508.0
2022-08-24 12:10:00,233.97,234.1,233.87,233.87,3368.0,220.4178,220.5403,220.3236,220.3236,3368.0
2022-08-24 12:15:00,233.91,233.92,233.73,233.9,9832.0,220.3613,220.3707,220.1917,220.3519,9832.0
2022-08-24 12:20:00,233.88,233.9,233.62,233.66,4784.0,220.3331,220.3519,220.0881,220.1258,4784.0
2022-08-24 12:25:00,233.69,233.89,233.69,233.86,6880.0,220.1541,220.3425,220.1541,220.3142,6880.0
2022-08-24 12:30:00,233.86,233.93,233.65,233.8,3144.0,220.3142,220.3802,220.1164,220.2577,3144.0
2022-08-24 12:35:00,233.83,233.83,233.3,233.45,4303.0,220.2859,220.2859,219.7866,219.928,4303.0
2022-08-24 12:40:00,233.41,233.58,233.11,233.11,3653.0,219.8903,220.0504,219.6077,219.6077,3653.0
2022-08-24 12:45:00,233.08,233.27,233.04,233.08,2292.0,219.5794,219.7584,219.5417,219.5794,2292.0
2022-08-24 12:50:00,233.13,233.14,232.85,232.87,4456.0,219.6265,219.6359,219.3627,219.3816,4456.0
2022-08-24 12:55:00,232.86,232.97,232.86,232.93,2221.0,219.3721,219.4758,219.3721,219.4381,2221.0
2022-08-24 13:00:00,232.92,233.18,232.92,233.18,2883.0,219.4287,219.6736,219.4287,219.6736,2883.0
2022-08-24 13:05:00,233.18,233.4,233.18,233.4,1844.0,219.6736,219.8809,219.6736,219.8809,1844.0
2022-08-24 13:10:00,233.44,233.68,233.37,233.64,1390.0,219.9185,220.1446,219.8526,220.107,1390.0
2022-08-24 13:15:00,233.68,233.71,233.57,233.57,1932.0,220.1446,220.1729,220.041,220.041,1932.0
2022-08-24 13:20:00,233.57,233.63,233.47,233.51,2275.0,220.041,220.0975,219.9468,219.9845,2275.0
2022-08-24 13:25:00,233.5,233.72,233.41,233.58,3871.0,219.9751,220.1823,219.8903,220.0504,3871.0
2022-08-24 13:30:00,233.52,233.61,233.37,233.37,3180.0,219.9939,220.0787,219.8526,219.8526,3180.0
2022-08-24 13:35:00,233.35,233.47,233.27,233.44,4462.0,219.8338,219.9468,219.7584,219.9185,4462.0
2022-08-24 13:40:00,233.4,233.45,233.31,233.31,1472.0,219.8809,219.928,219.7961,219.7961,1472.0
2022-08-24 13:45:00,233.31,233.46,233.31,233.36,2505.0,219.7961,219.9374,219.7961,219.8432,2505.0
2022-08-24 13:50:00,233.37,233.44,233.18,233.22,3144.0,219.8526,219.9185,219.6736,219.7113,3144.0
2022-08-24 13:55:00,233.26,233.34,233.22,233.32,1727.0,219.749,219.8243,219.7113,219.8055,1727.0
2022-08-24 14:00:00,233.37,233.61,233.35,233.61,4159.0,219.8526,220.0787,219.8338,220.0787,4159.0
2022-08-24 14:05:00,233.69,233.72,233.56,233.67,3955.0,220.1541,220.1823,220.0316,220.1352,3955.0
2022-08-24 14:10:00,233.67,233.74,233.6,233.71,1505.0,220.1352,220.2012,220.0693,220.1729,1505.0
2022-08-24 14:15:00,233.7,233.82,233.69,233.8,3490.0,220.1635,220.2765,220.1541,220.2577,3490.0
2022-08-24 14:20:00,233.91,234.0,233.89,233.92,1827.0,220.3613,220.4461,220.3425,220.3707,1827.0
2022-08-24 14:25:00,233.91,233.95,233.62,233.62,6165.0,220.3613,220.399,220.0881,220.0881,6165.0
2022-08-24 14:30:00,233.61,233.63,233.5,233.53,980.0,220.0787,220.0975,219.9751,220.0033,980.0
2022-08-24 14:35:00,233.58,233.63,233.56,233.62,1731.0,220.0504,220.0975,220.0316,220.0881,1731.0
2022-08-24 14:40:00,233.63,233.81,233.63,233.81,2314.0,220.0975,220.2671,220.0975,220.2671,2314.0
2022-08-24 14:45:00,233.79,233.79,233.44,233.47,3279.0,220.2483,220.2483,219.9185,219.9468,3279.0
2022-08-24 14:50:00,233.47,233.63,233.44,233.58,5590.0,219.9468,220.0975,219.9185,220.0504,5590.0
2022-08-24 14:55:00,233.64,233.81,233.63,233.81,2421.0,220.107,220.2671,220.0975,220.2671,2421.0
2022-08-24 15:00:00,233.76,233.76,233.66,233.71,954.0,220.22,220.22,220.1258,220.1729,954.0
2022-08-24 15:05:00,233.72,234.0,233.72,233.97,2559.0,220.1823,220.4461,220.1823,220.4178,2559.0
2022-08-24 15:10:00,233.97,234.1,233.97,234.1,1954.0,220.4178,220.5403,220.4178,220.5403,1954.0
2022-08-24 15:15:00,234.17,234.2,234.09,234.12,4591.0,220.6063,220.6345,220.5309,220.5592,4591.0
2022-08-24 15:20:00,234.12,234.12,233.97,234.04,3349.0,220.5592,220.5592,220.4178,220.4838,3349.0
2022-08-24 15:25:00,234.04,234.04,233.89,233.91,1861.0,220.4838,220.4838,220.3425,220.3613,1861.0
2022-08-24 15:30:00,233.94,234.1,233.94,234.1,2908.0,220.3896,220.5403,220.3896,220.5403,2908.0
2022-08-24 15:35:00,234.12,234.15,234.04,234.13,10389.0,220.5592,220.5874,220.4838,220.5686,10389.0
2022-08-24 15:40:00,234.15,234.22,234.1,234.17,12938.0,220.5874,220.6534,220.5403,220.6063,12938.0
2022-08-24 15:45:00,234.14,234.58,234.12,234.52,6557.0,220.578,220.9925,220.5592,220.936,6557.0
2022-08-24 15:50:00,234.51,234.98,234.47,234.98,13417.0,220.9266,221.3693,220.8889,221.3693,13417.0
2022-08-24 15:55:00,234.96,234.98,234.42,234.56,52841.0,221.3505,221.3693,220.8418,220.9737,52841.0
2022-08-25 09:30:00,235.0,235.0,234.4,234.6,12769.0,221.3882,221.3882,220.8229,221.0113,12769.0
2022-08-25 09:35:00,235.11,235.41,235.07,235.07,500.0,221.4918,221.7744,221.4541,221.4541,500.0
2022-08-25 09:40:00,235.16,235.31,235.06,235.31,1698.0,221.5389,221.6802,221.4447,221.6802,1698.0
2022-08-25 09:45:00,235.44,235.87,235.25,235.72,3694.0,221.8027,222.2078,221.6237,222.0665,3694.0
2022-08-25 09:50:00,235.69,235.88,235.62,235.62,641.0,222.0382,222.2172,221.9723,221.9723,641.0
2022-08-25 09:55:00,235.89,235.95,235.85,235.95,1827.0,222.2266,222.2832,222.1889,222.2832,1827.0
2022-08-25 10:00:00,236.0,236.63,236.0,236.38,3732.0,222.3303,222.9238,222.3303,222.6882,3732.0
2022-08-25 10:05:00,236.31,236.33,235.88,235.88,893.0,222.6223,222.6411,222.2172,222.2172,893.0
2022-08-25 10:10:00,235.85,236.05,235.67,235.91,5422.0,222.1889,222.3774,222.0194,222.2455,5422.0
2022-08-25 10:15:00,235.97,235.98,235.76,235.76,1842.0,222.302,222.3114,222.1042,222.1042,1842.0
2022-08-25 10:20:00,235.89,235.92,235.62,235.84,2381.0,222.2266,222.2549,221.9723,222.1795,2381.0
2022-08-25 10:25:00,235.85,236.17,235.75,235.75,4901.0,222.1889,222.4904,222.0947,222.0947,4901.0
2022-08-25 10:30:00,235.85,236.02,235.85,235.86,2785.0,222.1889,222.3491,222.1889,222.1984,2785.0
2022-08-25 10:35:00,235.91,236.2,235.9,236.12,1926.0,222.2455,222.5187,222.236,222.4433,1926.0
2022-08-25 10:40:00,236.05,236.3,236.0,236.15,2197.0,222.3774,222.6129,222.3303,222.4716,2197.0
2022-08-25 10:45:00,236.18,236.18,236.05,236.18,1435.0,222.4998,222.4998,222.3774,222.4998,1435.0
2022-08-25 10:50:00,236.13,236.13,235.91,235.92,900.0,222.4527,222.4527,222.2455,222.2549,900.0
2022-08-25 10:55:00,235.96,236.29,235.95,236.29,3639.0,222.2926,222.6035,222.2832,222.6035,3639.0
2022-08-25 11:00:00,236.26,236.34,236.15,236.29,2754.0,222.5752,222.6506,222.4716,222.6035,2754.0
2022-08-25 11:05:00,236.27,236.29,236.18,236.18,2843.0,222.5846,222.6035,222.4998,222.4998,2843.0
2022-08-25 11:10:00,236.33,236.33,235.98,236.0,2699.0,222.6411,222.6411,222.3114,222.3303,2699.0
2022-08-25 11:15:00,236.0,236.0,235.33,235.53,4612.0,222.3303,222.3303,221.6991,221.8875,4612.0
2022-08-25 11:20:00,235.54,235.78,235.52,235.52,1900.0,221.8969,222.123,221.8781,221.8781,1900.0
2022-08-25 11:25:00,235.43,235.69,235.42,235.63,1400.0,221.7933,222.0382,221.7839,221.9817,1400.0
2022-08-25 11:30:00,235.64,235.82,235.51,235.55,3940.0,221.9911,222.1607,221.8686,221.9063,3940.0
2022-08-25 11:35:00,235.51,235.91,235.51,235.79,1500.0,221.8686,222.2455,221.8686,222.1324,1500.0
2022-08-25 11:40:00,235.84,235.97,235.7,235.82,2000.0,222.1795,222.302,222.0476,222.1607,2000.0
2022-08-25 11:45:00,235.86,235.93,235.74,235.74,1831.0,222.1984,222.2643,222.0853,222.0853,1831.0
2022-08-25 11:50:00,235.64,235.79,235.63,235.74,600.0,221.9911,222.1324,221.9817,222.0853,600.0
2022-08-25 11:55:00,235.68,235.78,235.58,235.68,1503.0,222.0288,222.123,221.9346,222.0288,1503.0
2022-08-25 12:00:00,235.62,235.62,235.45,235.46,2008.0,221.9723,221.9723,221.8121,221.8215,2008.0
2022-08-25 12:05:00,235.5,235.55,235.38,235.38,3311.0,221.8592,221.9063,221.7462,221.7462,3311.0
2022-08-25 12:10:00,235.38,235.38,235.04,235.12,1873.0,221.7462,221.7462,221.4259,221.5012,1873.0
2022-08-25 12:15:00,235.16,235.2,235.07,235.2,807.0,221.5389,221.5766,221.4541,221.5766,807.0
2022-08-25 12:20:00,235.22,235.46,235.22,235.46,1949.0,221.5954,221.8215,221.5954,221.8215,1949.0
2022-08-25 12:25:00,235.46,235.47,235.39,235.39,600.0,221.8215,221.831,221.7556,221.7556,600.0
2022-08-25 12:30:00,235.36,235.36,235.36,235.36,111.0,221.7273,221.7273,221.7273,221.7273,111.0
2022-08-25 12:35:00,235.42,235.67,235.42,235.67,3060.0,221.7839,222.0194,221.7839,222.0194,3060.0
2022-08-25 12:40:00,235.63,235.63,235.36,235.49,1513.0,221.9817,221.9817,221.7273,221.8498,1513.0
2022-08-25 12:45:00,235.49,235.61,235.19,235.19,1134.0,221.8498,221.9628,221.5672,221.5672,1134.0
2022-08-25 12:50:00,235.28,235.42,235.28,235.39,429.0,221.652,221.7839,221.652,221.7556,429.0
2022-08-25 12:55:00,235.4,235.67,235.4,235.67,454.0,221.765,222.0194,221.765,222.0194,454.0
2022-08-25 13:00:00,235.54,235.71,235.35,235.47,2316.0,221.8969,222.0571,221.7179,221.831,2316.0
2022-08-25 13:05:00,235.39,235.46,235.29,235.31,1703.0,221.7556,221.8215,221.6614,221.6802,1703.0
2022-08-25 13:10:00,235.48,235.51,235.43,235.47,1355.0,221.8404,221.8686,221.7933,221.831,1355.0
2022-08-25 13:15:00,235.47,235.69,235.46,235.63,8134.0,221.831,222.0382,221.8215,221.9817,8134.0
2022-08-25 13:20:00,235.7,235.79,235.59,235.79,4132.0,222.0476,222.1324,221.944,222.1324,4132.0
2022-08-25 13:25:00,235.77,235.95,235.77,235.88,2426.0,222.1136,222.2832,222.1136,222.2172,2426.0
2022-08-25 13:30:00,236.08,236.08,235.89,235.89,1501.0,222.4056,222.4056,222.2266,222.2266,1501.0
2022-08-25 13:35:00,235.97,236.09,235.96,236.08,850.0,222.302,222.415,222.2926,222.4056,850.0
2022-08-25 13:40:00,236.06,236.44,236.06,236.44,1737.0,222.3868,222.7448,222.3868,222.7448,1737.0
2022-08-25 13:45:00,236.51,236.61,236.51,236.54,1450.0,222.8107,222.9049,222.8107,222.839,1450.0
2022-08-25 13:50:00,236.58,236.65,236.48,236.65,1430.0,222.8767,222.9426,222.7825,222.9426,1430.0
2022-08-25 13:55:00,236.69,236.69,236.57,236.58,1200.0,222.9803,222.9803,222.8672,222.8767,1200.0
2022-08-25 14:00:00,236.62,236.63,236.27,236.28,2721.0,222.9143,222.9238,222.5846,222.594,2721.0
2022-08-25 14:05:00,236.29,236.45,236.23,236.43,2100.0,222.6035,222.7542,222.5469,222.7354,2100.0
2022-08-25 14:10:00,236.4,236.52,236.36,236.51,1494.0,222.7071,222.8201,222.6694,222.8107,1494.0
2022-08-25 14:15:00,236.55,236.72,236.54,236.66,2207.0,222.8484,223.0086,222.839,222.952,2207.0
2022-08-25 14:20:00,236.65,236.81,236.64,236.73,1900.0,222.9426,223.0933,222.9332,223.018,1900.0
2022-08-25 14:25:00,236.77,236.89,236.75,236.87,2544.0,223.0557,223.1687,223.0368,223.1499,2544.0
2022-08-25 14:30:00,236.91,236.91,236.66,236.7,3564.0,223.1875,223.1875,222.952,222.9897,3564.0
2022-08-25 14:35:00,236.7,236.7,236.51,236.51,1797.0,222.9897,222.9897,222.8107,222.8107,1797.0
2022-08-25 14:40:00,236.49,236.52,236.46,236.46,900.0,222.7919,222.8201,222.7636,222.7636,900.0
2022-08-25 14:45:00,236.48,236.65,236.47,236.62,2532.0,222.7825,222.9426,222.773,222.9143,2532.0
2022-08-25 14:50:00,236.63,236.64,236.47,236.55,1217.0,222.9238,222.9332,222.773,222.8484,1217.0
2022-08-25 14:55:00,236.59,236.73,236.52,236.73,1600.0,222.8861,223.018,222.8201,223.018,1600.0
2022-08-25 15:00:00,236.74,236.77,236.65,236.74,2538.0,223.0274,223.0557,222.9426,223.0274,2538.0
2022-08-25 15:05:00,236.87,236.87,236.48,236.51,2548.0,223.1499,223.1499,222.7825,222.8107,2548.0
2022-08-25 15:10:00,236.55,236.7,236.53,236.59,1000.0,222.8484,222.9897,222.8296,222.8861,1000.0
2022-08-25 15:15:00,236.65,236.67,236.53,236.64,2938.0,222.9426,222.9614,222.8296,222.9332,2938.0
2022-08-25 15:20:00,236.69,236.74,236.6,236.62,3000.0,222.9803,223.0274,222.8955,222.9143,3000.0
2022-08-25 15:25:00,236.6,236.81,236.58,236.79,5030.0,222.8955,223.0933,222.8767,223.0745,5030.0
2022-08-25 15:30:00,236.75,236.77,236.64,236.76,9093.0,223.0368,223.0557,222.9332,223.0462,9093.0
2022-08-25 15:35:00,236.78,237.19,236.77,237.11,3603.0,223.0651,223.4513,223.0557,223.376,3603.0
2022-08-25 15:40:00,237.09,237.58,237.07,237.56,6565.0,223.3571,223.8187,223.3383,223.7999,6565.0
2022-08-25 15:45:00,237.63,237.88,237.54,237.88,4945.0,223.8658,224.1014,223.7811,224.1014,4945.0
2022-08-25 15:50:00,237.92,238.0,237.56,237.77,13027.0,224.139,224.2144,223.7999,223.9977,13027.0
2022-08-25 15:55:00,237.76,238.15,237.73,238.07,32001.0,223.9883,224.3557,223.9601,224.2804,32001.0
2022-08-26 09:30:00,239.1,239.1,238.04,238.04,11919.0,225.2507,225.2507,224.2521,224.2521,11919.0
2022-08-26 09:35:00,238.38,238.38,238.08,238.18,1035.0,224.5724,224.5724,224.2898,224.384,1035.0
2022-08-26 09:40:00,238.16,238.73,238.16,238.32,2447.0,224.3651,224.9021,224.3651,224.5159,2447.0
2022-08-26 09:45:00,238.51,238.58,238.34,238.38,3789.0,224.6949,224.7608,224.5347,224.5724,3789.0
2022-08-26 09:50:00,238.4,238.41,237.99,238.23,1998.0,224.5912,224.6007,224.205,224.4311,1998.0
2022-08-26 09:55:00,238.29,238.3,237.9,237.9,516.0,224.4876,224.497,224.1202,224.1202,516.0
2022-08-26 10:00:00,237.74,237.74,236.24,236.36,4650.0,223.9695,223.9695,222.5564,222.6694,4650.0
2022-08-26 10:05:00,236.23,238.03,236.08,238.03,4372.0,222.5469,224.2427,222.4056,224.2427,4372.0
2022-08-26 10:10:00,237.88,237.88,237.19,237.73,1826.0,224.1014,224.1014,223.4513,223.9601,1826.0
2022-08-26 10:15:00,237.57,237.57,237.33,237.54,1000.0,223.8093,223.8093,223.5832,223.7811,1000.0
2022-08-26 10:20:00,237.88,237.88,237.14,237.16,3670.0,224.1014,224.1014,223.4042,223.4231,3670.0
2022-08-26 10:25:00,236.98,236.98,236.28,236.52,3055.0,223.2535,223.2535,222.594,222.8201,3055.0
2022-08-26 10:30:00,236.27,236.27,235.65,235.94,3251.0,222.5846,222.5846,222.0005,222.2737,3251.0
2022-08-26 10:35:00,236.01,236.27,235.64,235.84,7323.0,222.3397,222.5846,221.9911,222.1795,7323.0
2022-08-26 10:40:00,235.87,236.04,235.75,235.94,3399.0,222.2078,222.3679,222.0947,222.2737,3399.0
2022-08-26 10:45:00,235.97,236.16,235.93,236.16,1608.0,222.302,222.481,222.2643,222.481,1608.0
2022-08-26 10:50:00,236.28,236.53,236.23,236.49,3773.0,222.594,222.8296,222.5469,222.7919,3773.0
2022-08-26 10:55:00,236.38,236.41,236.29,236.33,2119.0,222.6882,222.7165,222.6035,222.6411,2119.0
2022-08-26 11:00:00,236.23,236.23,235.87,235.9,3128.0,222.5469,222.5469,222.2078,222.236,3128.0
2022-08-26 11:05:00,235.74,235.81,235.11,235.34,3792.0,222.0853,222.1513,221.4918,221.7085,3792.0
2022-08-26 11:10:00,235.36,235.37,235.08,235.25,4116.0,221.7273,221.7367,221.4635,221.6237,4116.0
2022-08-26 11:15:00,235.4,235.43,235.13,235.13,1793.0,221.765,221.7933,221.5106,221.5106,1793.0
2022-08-26 11:20:00,235.14,235.14,234.82,235.08,4387.0,221.5201,221.5201,221.2186,221.4635,4387.0
2022-08-26 11:25:00,235.01,235.2,234.86,235.17,2200.0,221.3976,221.5766,221.2563,221.5483,2200.0
2022-08-26 11:30:00,235.11,235.51,235.05,235.47,2170.0,221.4918,221.8686,221.4353,221.831,2170.0
2022-08-26 11:35:00,235.39,235.76,235.35,235.64,6595.0,221.7556,222.1042,221.7179,221.9911,6595.0
2022-08-26 11:40:00,235.54,235.61,235.19,235.32,2948.0,221.8969,221.9628,221.5672,221.6896,2948.0
2022-08-26 11:45:00,235.4,235.59,235.38,235.4,2073.0,221.765,221.944,221.7462,221.765,2073.0
2022-08-26 11:50:00,235.47,235.67,235.35,235.58,1623.0,221.831,222.0194,221.7179,221.9346,1623.0
2022-08-26 11:55:00,235.57,235.57,235.29,235.38,700.0,221.9252,221.9252,221.6614,221.7462,700.0
2022-08-26 12:00:00,235.36,235.36,234.96,234.97,4098.0,221.7273,221.7273,221.3505,221.3599,4098.0
2022-08-26 12:05:00,235.04,235.12,234.94,235.12,1300.0,221.4259,221.5012,221.3317,221.5012,1300.0
2022-08-26 12:10:00,235.12,235.22,235.04,235.09,1897.0,221.5012,221.5954,221.4259,221.473,1897.0
2022-08-26 12:15:00,235.01,235.01,234.75,234.81,2067.0,221.3976,221.3976,221.1527,221.2092,2067.0
2022-08-26 12:20:00,234.96,234.98,234.81,234.94,2425.0,221.3505,221.3693,221.2092,221.3317,2425.0
2022-08-26 12:25:00,235.0,235.03,234.94,235.03,1833.0,221.3882,221.4164,221.3317,221.4164,1833.0
2022-08-26 12:30:00,234.96,234.96,234.66,234.66,1736.0,221.3505,221.3505,221.0679,221.0679,1736.0
2022-08-26 12:35:00,234.66,234.78,234.63,234.73,2100.0,221.0679,221.1809,221.0396,221.1338,2100.0
2022-08-26 12:40:00,234.82,235.18,234.81,235.11,1064.0,221.2186,221.5578,221.2092,221.4918,1064.0
2022-08-26 12:45:00,234.95,235.25,234.94,235.15,975.0,221.3411,221.6237,221.3317,221.5295,975.0
2022-08-26 12:50:00,235.08,235.09,235.02,235.05,628.0,221.4635,221.473,221.407,221.4353,628.0
2022-08-26 12:55:00,235.19,235.23,235.15,235.23,829.0,221.5672,221.6049,221.5295,221.6049,829.0
2022-08-26 13:00:00,235.23,235.33,235.16,235.32,706.0,221.6049,221.6991,221.5389,221.6896,706.0
2022-08-26 13:05:00,235.34,235.4,235.27,235.33,1350.0,221.7085,221.765,221.6425,221.6991,1350.0
2022-08-26 13:10:00,235.36,235.36,235.21,235.27,1034.0,221.7273,221.7273,221.586,221.6425,1034.0
2022-08-26 13:15:00,235.37,235.37,235.15,235.16,700.0,221.7367,221.7367,221.5295,221.5389,700.0
2022-08-26 13:20:00,235.12,235.24,235.12,235.24,1171.0,221.5012,221.6143,221.5012,221.6143,1171.0
2022-08-26 13:25:00,235.23,235.39,235.21,235.39,500.0,221.6049,221.7556,221.586,221.7556,500.0
2022-08-26 13:30:00,235.09,235.13,235.04,235.13,310.0,221.473,221.5106,221.4259,221.5106,310.0
2022-08-26 13:35:00,235.23,235.23,235.0,235.0,947.0,221.6049,221.6049,221.3882,221.3882,947.0
2022-08-26 13:40:00,235.0,235.0,234.73,234.91,4472.0,221.3882,221.3882,221.1338,221.3034,4472.0
2022-08-26 13:45:00,234.84,234.97,234.84,234.95,812.0,221.2374,221.3599,221.2374,221.3411,812.0
2022-08-26 13:50:00,234.9,234.9,234.82,234.84,1658.0,221.294,221.294,221.2186,221.2374,1658.0
2022-08-26 13:55:00,234.87,234.87,234.75,234.81,6321.0,221.2657,221.2657,221.1527,221.2092,6321.0
2022-08-26 14:00:00,234.83,235.02,234.83,234.99,2002.0,221.228,221.407,221.228,221.3788,2002.0
2022-08-26 14:05:00,234.94,234.95,234.86,234.93,3282.0,221.3317,221.3411,221.2563,221.3222,3282.0
2022-08-26 14:10:00,234.87,234.96,234.82,234.96,1220.0,221.2657,221.3505,221.2186,221.3505,1220.0
2022-08-26 14:15:00,234.92,234.96,234.52,234.71,8217.0,221.3128,221.3505,220.936,221.115,8217.0
2022-08-26 14:20:00,234.75,235.07,234.75,235.04,2754.0,221.1527,221.4541,221.1527,221.4259,2754.0
2022-08-26 14:25:00,235.03,235.06,234.95,234.96,800.0,221.4164,221.4447,221.3411,221.3505,800.0
2022-08-26 14:30:00,234.89,234.98,234.88,234.96,1827.0,221.2846,221.3693,221.2751,221.3505,1827.0
2022-08-26 14:35:00,234.94,234.98,234.83,234.94,1514.0,221.3317,221.3693,221.228,221.3317,1514.0
2022-08-26 14:40:00,234.88,234.88,234.64,234.64,1800.0,221.2751,221.2751,221.049,221.049,1800.0
2022-08-26 14:45:00,234.59,234.6,234.31,234.39,3180.0,221.0019,221.0113,220.7381,220.8135,3180.0
2022-08-26 14:50:00,234.37,234.37,234.19,234.23,1954.0,220.7947,220.7947,220.6251,220.6628,1954.0
2022-08-26 14:55:00,234.05,234.05,233.6,233.69,5525.0,220.4932,220.4932,220.0693,220.1541,5525.0
2022-08-26 15:00:00,233.67,233.78,233.67,233.73,1712.0,220.1352,220.2388,220.1352,220.1917,1712.0
2022-08-26 15:05:00,233.5,233.54,233.29,233.35,1384.0,219.9751,220.0127,219.7772,219.8338,1384.0
2022-08-26 15:10:00,233.4,233.5,233.35,233.5,1700.0,219.8809,219.9751,219.8338,219.9751,1700.0
2022-08-26 15:15:00,233.44,233.73,233.39,233.69,700.0,219.9185,220.1917,219.8714,220.1541,700.0
2022-08-26 15:20:00,233.69,233.82,233.39,233.67,6694.0,220.1541,220.2765,219.8714,220.1352,6694.0
2022-08-26 15:25:00,233.72,233.81,233.54,233.66,8542.0,220.1823,220.2671,220.0127,220.1258,8542.0
2022-08-26 15:30:00,233.62,233.67,233.26,233.27,6214.0,220.0881,220.1352,219.749,219.7584,6214.0
2022-08-26 15:35:00,233.25,233.39,232.9,233.26,18952.0,219.7395,219.8714,219.4098,219.749,18952.0
2022-08-26 15:40:00,233.19,233.22,232.86,232.89,6860.0,219.683,219.7113,219.3721,219.4004,6860.0
2022-08-26 15:45:00,232.88,233.19,232.82,233.15,15920.0,219.391,219.683,219.3345,219.6453,15920.0
2022-08-26 15:50:00,233.09,233.22,232.36,232.4,24000.0,219.5888,219.7113,218.9011,218.9388,24000.0
2022-08-26 15:55:00,232.37,233.06,232.37,232.67,44449.0,218.9105,219.5605,218.9105,219.1931,44449.0
2022-08-29 09:30:00,230.98,232.0,230.54,232.0,18890.0,217.601,218.5619,217.1865,218.5619,18890.0
2022-08-29 09:35:00,231.7,231.79,230.97,231.22,1619.0,218.2793,218.3641,217.5916,217.8271,1619.0
2022-08-29 09:40:00,230.99,231.09,230.81,230.94,1377.0,217.6104,217.7047,217.4409,217.5633,1377.0
2022-08-29 09:45:00,230.74,230.93,230.02,230.31,9158.0,217.3749,217.5539,216.6966,216.9698,9158.0
2022-08-29 09:50:00,230.16,231.1,230.16,231.06,7670.0,216.8285,217.7141,216.8285,217.6764,7670.0
2022-08-29 09:55:00,230.91,231.3,230.9,231.11,3993.0,217.5351,217.9025,217.5257,217.7235,3993.0
2022-08-29 10:00:00,231.11,231.46,230.94,231.42,5974.0,217.7235,218.0532,217.5633,218.0155,5974.0
2022-08-29 10:05:00,231.28,231.72,231.27,231.72,4017.0,217.8837,218.2982,217.8742,218.2982,4017.0
2022-08-29 10:10:00,231.86,232.08,231.82,232.01,5602.0,218.4301,218.6373,218.3924,218.5714,5602.0
2022-08-29 10:15:00,232.09,232.38,231.97,232.11,5095.0,218.6467,218.9199,218.5337,218.6656,5095.0
2022-08-29 10:20:00,232.11,232.16,231.85,231.93,4486.0,218.6656,218.7127,218.4206,218.496,4486.0
2022-08-29 10:25:00,231.96,232.22,231.78,231.79,4054.0,218.5243,218.7692,218.3547,218.3641,4054.0
2022-08-29 10:30:00,231.63,231.66,231.27,231.36,2674.0,218.2134,218.2416,217.8742,217.959,2674.0
2022-08-29 10:35:00,231.11,231.25,230.38,230.38,5031.0,217.7235,217.8554,217.0358,217.0358,5031.0
2022-08-29 10:40:00,230.58,230.77,230.43,230.61,3235.0,217.2242,217.4032,217.0829,217.2525,3235.0
2022-08-29 10:45:00,230.58,230.86,230.54,230.62,900.0,217.2242,217.488,217.1865,217.2619,900.0
2022-08-29 10:50:00,230.7,230.7,230.37,230.56,2107.0,217.3372,217.3372,217.0264,217.2054,2107.0
2022-08-29 10:55:00,230.55,230.88,230.37,230.69,2032.0,217.1959,217.5068,217.0264,217.3278,2032.0
2022-08-29 11:00:00,230.73,231.29,230.73,231.1,1546.0,217.3655,217.8931,217.3655,217.7141,1546.0
2022-08-29 11:05:00,231.14,231.35,231.05,231.24,1600.0,217.7518,217.9496,217.667,217.846,1600.0
2022-08-29 11:10:00,231.39,231.45,231.31,231.42,2777.0,217.9873,218.0438,217.9119,218.0155,2777.0
2022-08-29 11:15:00,231.38,231.82,231.38,231.81,1562.0,217.9779,218.3924,217.9779,218.383,1562.0
2022-08-29 11:20:00,231.76,231.96,231.76,231.96,500.0,218.3358,218.5243,218.3358,218.5243,500.0
2022-08-29 11:25:00,232.03,232.22,231.99,232.03,5122.0,218.5902,218.7692,218.5525,218.5902,5122.0
2022-08-29 11:30:00,231.86,232.19,231.86,232.1,1950.0,218.4301,218.7409,218.4301,218.6562,1950.0
2022-08-29 11:35:00,232.08,232.71,232.08,232.47,3331.0,218.6373,219.2308,218.6373,219.0047,3331.0
2022-08-29 11:40:00,232.47,232.47,232.21,232.3,2369.0,219.0047,219.0047,218.7598,218.8446,2369.0
2022-08-29 11:45:00,232.13,232.59,232.06,232.57,1667.0,218.6844,219.1178,218.6185,219.0989,1667.0
2022-08-29 11:50:00,232.5,232.65,232.5,232.65,2261.0,219.033,219.1743,219.033,219.1743,2261.0
2022-08-29 11:55:00,232.69,232.86,232.69,232.85,1300.0,219.212,219.3721,219.212,219.3627,1300.0
2022-08-29 12:00:00,232.91,233.32,232.79,233.32,2329.0,219.4192,219.8055,219.3062,219.8055,2329.0
2022-08-29 12:05:00,233.42,233.59,233.36,233.58,9923.0,219.8997,220.0599,219.8432,220.0504,9923.0
2022-08-29 12:10:00,233.61,233.71,233.26,233.44,5901.0,220.0787,220.1729,219.749,219.9185,5901.0
2022-08-29 12:15:00,233.47,233.73,233.47,233.62,2200.0,219.9468,220.1917,219.9468,220.0881,2200.0
2022-08-29 12:20:00,233.53,233.64,233.16,233.35,2105.0,220.0033,220.107,219.6548,219.8338,2105.0
2022-08-29 12:25:00,233.35,233.57,233.35,233.37,4831.0,219.8338,220.041,219.8338,219.8526,4831.0
2022-08-29 12:30:00,233.42,233.44,233.25,233.25,1520.0,219.8997,219.9185,219.7395,219.7395,1520.0
2022-08-29 12:35:00,233.22,233.32,233.08,233.31,1331.0,219.7113,219.8055,219.5794,219.7961,1331.0
2022-08-29 12:40:00,233.43,233.58,233.4,233.52,1400.0,219.9091,220.0504,219.8809,219.9939,1400.0
2022-08-29 12:45:00,233.68,233.89,233.57,233.76,900.0,220.1446,220.3425,220.041,220.22,900.0
2022-08-29 12:50:00,233.8,233.81,233.76,233.81,650.0,220.2577,220.2671,220.22,220.2671,650.0
2022-08-29 12:55:00,233.67,233.78,233.67,233.75,1398.0,220.1352,220.2388,220.1352,220.2106,1398.0
2022-08-29 13:00:00,233.67,233.87,233.67,233.81,800.0,220.1352,220.3236,220.1352,220.2671,800.0
2022-08-29 13:05:00,233.87,233.96,233.83,233.84,1200.0,220.3236,220.4084,220.2859,220.2954,1200.0
2022-08-29 13:10:00,233.88,233.88,233.46,233.5,1500.0,220.3331,220.3331,219.9374,219.9751,1500.0
2022-08-29 13:15:00,233.4,233.51,233.13,233.13,1107.0,219.8809,219.9845,219.6265,219.6265,1107.0
2022-08-29 13:20:00,233.15,233.35,233.11,233.19,2258.0,219.6453,219.8338,219.6077,219.683,2258.0
2022-08-29 13:25:00,233.33,233.38,233.31,233.38,419.0,219.8149,219.862,219.7961,219.862,419.0
2022-08-29 13:30:00,233.33,233.5,233.31,233.49,1805.0,219.8149,219.9751,219.7961,219.9656,1805.0
2022-08-29 13:35:00,233.56,233.94,233.56,233.84,1452.0,220.0316,220.3896,220.0316,220.2954,1452.0
2022-08-29 13:40:00,233.77,234.12,233.76,234.12,3699.0,220.2294,220.5592,220.22,220.5592,3699.0
2022-08-29 13:45:00,234.15,234.22,233.92,233.95,1610.0,220.5874,220.6534,220.3707,220.399,1610.0
2022-08-29 13:50:00,234.03,234.25,233.99,234.13,1503.0,220.4744,220.6816,220.4367,220.5686,1503.0
2022-08-29 13:55:00,234.19,234.36,234.19,234.36,1765.0,220.6251,220.7853,220.6251,220.7853,1765.0
2022-08-29 14:00:00,234.33,234.33,233.98,234.06,1982.0,220.757,220.757,220.4273,220.5026,1982.0
2022-08-29 14:05:00,234.08,234.18,234.04,234.04,1285.0,220.5215,220.6157,220.4838,220.4838,1285.0
2022-08-29 14:10:00,234.04,234.06,233.82,233.82,2699.0,220.4838,220.5026,220.2765,220.2765,2699.0
2022-08-29 14:15:00,233.78,234.03,233.77,233.79,2630.0,220.2388,220.4744,220.2294,220.2483,2630.0
2022-08-29 14:20:00,233.8,233.8,233.58,233.77,2015.0,220.2577,220.2577,220.0504,220.2294,2015.0
2022-08-29 14:25:00,233.78,234.02,233.76,233.94,2156.0,220.2388,220.4649,220.22,220.3896,2156.0
2022-08-29 14:30:00,233.96,234.2,233.93,234.2,3722.0,220.4084,220.6345,220.3802,220.6345,3722.0
2022-08-29 14:35:00,234.33,234.72,234.33,234.65,4795.0,220.757,221.1244,220.757,221.0585,4795.0
2022-08-29 14:40:00,234.56,234.82,234.5,234.76,5733.0,220.9737,221.2186,220.9171,221.1621,5733.0
2022-08-29 14:45:00,234.69,234.69,234.44,234.44,3993.0,221.0961,221.0961,220.8606,220.8606,3993.0
2022-08-29 14:50:00,234.43,234.43,234.25,234.3,1902.0,220.8512,220.8512,220.6816,220.7287,1902.0
2022-08-29 14:55:00,234.32,234.35,234.05,234.26,2734.0,220.7476,220.7758,220.4932,220.691,2734.0
2022-08-29 15:00:00,234.46,234.96,234.45,234.79,2579.0,220.8795,221.3505,220.87,221.1903,2579.0
2022-08-29 15:05:00,234.87,234.87,234.57,234.68,2004.0,221.2657,221.2657,220.9831,221.0867,2004.0
2022-08-29 15:10:00,234.71,234.71,234.52,234.62,1619.0,221.115,221.115,220.936,221.0302,1619.0
2022-08-29 15:15:00,234.59,234.64,234.46,234.46,3894.0,221.0019,221.049,220.8795,220.8795,3894.0
2022-08-29 15:20:00,234.47,234.47,234.29,234.38,3726.0,220.8889,220.8889,220.7193,220.8041,3726.0
2022-08-29 15:25:00,234.37,234.38,234.11,234.16,3881.0,220.7947,220.8041,220.5497,220.5968,3881.0
2022-08-29 15:30:00,234.18,234.35,234.13,234.24,8464.0,220.6157,220.7758,220.5686,220.6722,8464.0
2022-08-29 15:35:00,234.24,234.36,234.14,234.36,3229.0,220.6722,220.7853,220.578,220.7853,3229.0
2022-08-29 15:40:00,234.33,234.43,234.01,234.15,6014.0,220.757,220.8512,220.4555,220.5874,6014.0
2022-08-29 15:45:00,234.14,234.43,234.05,234.28,13811.0,220.578,220.8512,220.4932,220.7099,13811.0
2022-08-29 15:50:00,234.26,234.26,233.86,233.9,13720.0,220.691,220.691,220.3142,220.3519,13720.0
2022-08-29 15:55:00,233.88,233.99,233.68,233.75,32974.0,220.3331,220.4367,220.1446,220.2106,32974.0
2022-08-30 09:30:00,233.96,234.26,233.35,233.74,17153.0,220.4084,220.691,219.8338,220.2012,17153.0
2022-08-30 09:35:00,233.84,234.4,233.79,234.4,5088.0,220.2954,220.8229,220.2483,220.8229,5088.0
2022-08-30 09:40:00,234.3,234.47,234.09,234.14,1729.0,220.7287,220.8889,220.5309,220.578,1729.0
2022-08-30 09:45:00,234.16,234.16,233.53,233.73,2373.0,220.5968,220.5968,220.0033,220.1917,2373.0
2022-08-30 09:50:00,233.59,233.75,233.45,233.57,1714.0,220.0599,220.2106,219.928,220.041,1714.0
2022-08-30 09:55:00,233.55,234.05,233.5,233.68,1000.0,220.0222,220.4932,219.9751,220.1446,1000.0
2022-08-30 10:00:00,233.78,233.99,233.76,233.83,2393.0,220.2388,220.4367,220.22,220.2859,2393.0
2022-08-30 10:05:00,233.52,233.57,232.56,232.87,4291.0,219.9939,220.041,219.0895,219.3816,4291.0
2022-08-30 10:10:00,232.85,232.98,232.77,232.92,2095.0,219.3627,219.4852,219.2873,219.4287,2095.0
2022-08-30 10:15:00,233.0,233.14,232.85,233.14,1865.0,219.504,219.6359,219.3627,219.6359,1865.0
2022-08-30 10:20:00,233.18,233.29,232.92,232.92,1325.0,219.6736,219.7772,219.4287,219.4287,1325.0
2022-08-30 10:25:00,233.03,233.35,233.02,233.24,2582.0,219.5323,219.8338,219.5229,219.7301,2582.0
2022-08-30 10:30:00,233.19,233.33,232.6,232.6,2680.0,219.683,219.8149,219.1272,219.1272,2680.0
2022-08-30 10:35:00,232.54,232.63,232.28,232.29,3690.0,219.0707,219.1555,218.8257,218.8352,3690.0
2022-08-30 10:40:00,232.29,232.41,231.79,231.93,3575.0,218.8352,218.9482,218.3641,218.496,3575.0
2022-08-30 10:45:00,231.9,231.9,231.1,231.15,2364.0,218.4677,218.4677,217.7141,217.7612,2364.0
2022-08-30 10:50:00,231.05,231.49,231.05,231.39,1828.0,217.667,218.0815,217.667,217.9873,1828.0
2022-08-30 10:55:00,231.42,231.7,231.38,231.7,2433.0,218.0155,218.2793,217.9779,218.2793,2433.0
2022-08-30 11:00:00,231.63,232.02,231.59,231.97,3111.0,218.2134,218.5808,218.1757,218.5337,3111.0
2022-08-30 11:05:00,232.08,232.55,232.07,232.08,900.0,218.6373,219.0801,218.6279,218.6373,900.0
2022-08-30 11:10:00,232.3,232.3,231.95,232.13,5568.0,218.8446,218.8446,218.5148,218.6844,5568.0
2022-08-30 11:15:00,232.16,233.01,232.16,233.0,2265.0,218.7127,219.5134,218.7127,219.504,2265.0
2022-08-30 11:20:00,232.94,232.94,232.57,232.82,1446.0,219.4475,219.4475,219.0989,219.3345,1446.0
2022-08-30 11:25:00,232.73,232.85,232.54,232.65,2260.0,219.2497,219.3627,219.0707,219.1743,2260.0
2022-08-30 11:30:00,232.62,233.05,232.54,233.05,1898.0,219.146,219.5511,219.0707,219.5511,1898.0
2022-08-30 11:35:00,232.89,232.97,232.43,232.5,3625.0,219.4004,219.4758,218.967,219.033,3625.0
2022-08-30 11:40:00,232.41,232.63,232.41,232.46,1300.0,218.9482,219.1555,218.9482,218.9953,1300.0
2022-08-30 11:45:00,232.41,232.51,232.22,232.27,3485.0,218.9482,219.0424,218.7692,218.8163,3485.0
2022-08-30 11:50:00,232.38,232.54,232.33,232.48,1420.0,218.9199,219.0707,218.8728,219.0141,1420.0
2022-08-30 11:55:00,232.48,232.48,232.42,232.42,600.0,219.0141,219.0141,218.9576,218.9576,600.0
2022-08-30 12:00:00,232.2,232.46,232.19,232.26,2993.0,218.7504,218.9953,218.7409,218.8069,2993.0
2022-08-30 12:05:00,232.34,232.46,232.22,232.3,965.0,218.8823,218.9953,218.7692,218.8446,965.0
2022-08-30 12:10:00,232.25,232.4,232.18,232.4,2619.0,218.7975,218.9388,218.7315,218.9388,2619.0
2022-08-30 12:15:00,232.41,232.74,232.32,232.35,3366.0,218.9482,219.2591,218.8634,218.8917,3366.0
2022-08-30 12:20:00,232.37,232.37,232.27,232.27,1200.0,218.9105,218.9105,218.8163,218.8163,1200.0
2022-08-30 12:25:00,232.23,232.39,232.09,232.39,2384.0,218.7786,218.9294,218.6467,218.9294,2384.0
2022-08-30 12:30:00,232.29,232.39,231.96,232.01,4152.0,218.8352,218.9294,218.5243,218.5714,4152.0
2022-08-30 12:35:00,231.85,232.24,231.83,232.19,1520.0,218.4206,218.788,218.4018,218.7409,1520.0
2022-08-30 12:40:00,232.1,232.18,231.84,231.93,809.0,218.6562,218.7315,218.4112,218.496,809.0
2022-08-30 12:45:00,231.9,232.05,231.73,231.83,2575.0,218.4677,218.6091,218.3076,218.4018,2575.0
2022-08-30 12:50:00,231.88,232.12,231.88,232.02,1668.0,218.4489,218.675,218.4489,218.5808,1668.0
2022-08-30 12:55:00,232.1,232.14,231.94,232.05,4172.0,218.6562,218.6938,218.5054,218.6091,4172.0
2022-08-30 13:00:00,231.97,232.16,231.93,232.11,1201.0,218.5337,218.7127,218.496,218.6656,1201.0
2022-08-30 13:05:00,232.11,232.23,231.98,232.06,2092.0,218.6656,218.7786,218.5431,218.6185,2092.0
2022-08-30 13:10:00,232.06,232.07,231.59,231.59,750.0,218.6185,218.6279,218.1757,218.1757,750.0
2022-08-30 13:15:00,231.52,231.59,231.39,231.48,4095.0,218.1098,218.1757,217.9873,218.0721,4095.0
2022-08-30 13:20:00,231.51,231.51,231.37,231.37,711.0,218.1003,218.1003,217.9684,217.9684,711.0
2022-08-30 13:25:00,231.4,231.49,231.4,231.49,1743.0,217.9967,218.0815,217.9967,218.0815,1743.0
2022-08-30 13:30:00,231.54,231.68,231.54,231.62,2494.0,218.1286,218.2605,218.1286,218.204,2494.0
2022-08-30 13:35:00,231.67,231.7,231.29,231.43,3348.0,218.2511,218.2793,217.8931,218.025,3348.0
2022-08-30 13:40:00,231.44,231.44,230.92,230.92,7408.0,218.0344,218.0344,217.5445,217.5445,7408.0
2022-08-30 13:45:00,230.93,231.36,230.92,231.27,2647.0,217.5539,217.959,217.5445,217.8742,2647.0
2022-08-30 13:50:00,231.23,231.48,231.04,231.39,4415.0,217.8365,218.0721,217.6576,217.9873,4415.0
2022-08-30 13:55:00,231.4,231.61,231.4,231.48,2594.0,217.9967,218.1945,217.9967,218.0721,2594.0
2022-08-30 14:00:00,231.54,231.68,231.36,231.66,2286.0,218.1286,218.2605,217.959,218.2416,2286.0
2022-08-30 14:05:00,231.61,231.61,231.41,231.56,1138.0,218.1945,218.1945,218.0061,218.1474,1138.0
2022-08-30 14:10:00,231.5,231.67,231.5,231.67,1233.0,218.0909,218.2511,218.0909,218.2511,1233.0
2022-08-30 14:15:00,231.67,231.75,231.5,231.75,1737.0,218.2511,218.3264,218.0909,218.3264,1737.0
2022-08-30 14:20:00,231.66,231.66,231.24,231.33,16377.0,218.2416,218.2416,217.846,217.9308,16377.0
2022-08-30 14:25:00,231.4,231.42,230.85,231.12,8644.0,217.9967,218.0155,217.4786,217.7329,8644.0
2022-08-30 14:30:00,231.07,231.64,231.06,231.57,2006.0,217.6858,218.2228,217.6764,218.1569,2006.0
2022-08-30 14:35:00,231.34,231.54,231.34,231.54,200.0,217.9402,218.1286,217.9402,218.1286,200.0
2022-08-30 14:40:00,231.54,231.54,231.09,231.09,1677.0,218.1286,218.1286,217.7047,217.7047,1677.0
2022-08-30 14:45:00,231.07,231.2,231.05,231.2,2239.0,217.6858,217.8083,217.667,217.8083,2239.0
2022-08-30 14:50:00,231.21,231.28,231.01,231.02,1800.0,217.8177,217.8837,217.6293,217.6387,1800.0
2022-08-30 14:55:00,231.11,231.3,230.96,231.07,2039.0,217.7235,217.9025,217.5822,217.6858,2039.0
2022-08-30 15:00:00,231.2,231.82,231.08,231.5,2791.0,217.8083,218.3924,217.6952,218.0909,2791.0
2022-08-30 15:05:00,231.55,232.0,231.55,231.99,3968.0,218.138,218.5619,218.138,218.5525,3968.0
2022-08-30 15:10:00,232.27,232.4,232.18,232.2,1213.0,218.8163,218.9388,218.7315,218.7504,1213.0
2022-08-30 15:15:00,232.2,232.27,231.94,232.01,5568.0,218.7504,218.8163,218.5054,218.5714,5568.0
2022-08-30 15:20:00,232.06,232.21,231.85,232.21,2875.0,218.6185,218.7598,218.4206,218.7598,2875.0
2022-08-30 15:25:00,232.16,232.22,232.06,232.07,6348.0,218.7127,218.7692,218.6185,218.6279,6348.0
2022-08-30 15:30:00,231.99,231.99,231.47,231.48,2157.0,218.5525,218.5525,218.0626,218.0721,2157.0
2022-08-30 15:35:00,231.69,231.8,231.6,231.62,2561.0,218.2699,218.3735,218.1851,218.204,2561.0
2022-08-30 15:40:00,231.63,231.93,231.61,231.71,7698.0,218.2134,218.496,218.1945,218.2887,7698.0
2022-08-30 15:45:00,231.71,231.71,230.93,231.02,6353.0,218.2887,218.2887,217.5539,217.6387,6353.0
2022-08-30 15:50:00,230.95,231.26,230.6,230.63,18232.0,217.5728,217.8648,217.243,217.2713,18232.0
2022-08-30 15:55:00,230.64,231.51,230.46,231.11,42676.0,217.2807,218.1003,217.1111,217.7235,42676.0
2022-08-31 09:30:00,231.23,232.05,231.16,231.16,13950.0,217.8365,218.6091,217.7706,217.7706,13950.0
2022-08-31 09:35:00,231.48,231.76,231.48,231.76,2524.0,218.0721,218.3358,218.0721,218.3358,2524.0
2022-08-31 09:40:00,232.02,232.35,231.62,232.35,2603.0,218.5808,218.8917,218.204,218.8917,2603.0
2022-08-31 09:45:00,232.27,232.68,232.17,232.34,4546.0,218.8163,219.2026,218.7221,218.8823,4546.0
2022-08-31 09:50:00,232.22,232.49,231.88,232.07,5245.0,218.7692,219.0236,218.4489,218.6279,5245.0
2022-08-31 09:55:00,232.05,232.05,231.51,231.52,3090.0,218.6091,218.6091,218.1003,218.1098,3090.0
2022-08-31 10:00:00,231.5,231.53,231.31,231.39,2869.0,218.0909,218.1192,217.9119,217.9873,2869.0
2022-08-31 10:05:00,231.42,231.49,230.93,231.1,4806.0,218.0155,218.0815,217.5539,217.7141,4806.0
2022-08-31 10:10:00,231.05,231.32,230.95,231.05,3060.0,217.667,217.9213,217.5728,217.667,3060.0
2022-08-31 10:15:00,230.86,231.14,230.81,231.14,2396.0,217.488,217.7518,217.4409,217.7518,2396.0
2022-08-31 10:20:00,231.13,231.22,230.6,230.67,4574.0,217.7423,217.8271,217.243,217.309,4574.0
2022-08-31 10:25:00,230.67,230.89,230.67,230.75,1366.0,217.309,217.5162,217.309,217.3844,1366.0
2022-08-31 10:30:00,230.76,231.06,230.74,231.06,1506.0,217.3938,217.6764,217.3749,217.6764,1506.0
2022-08-31 10:35:00,231.13,231.18,230.78,230.78,2286.0,217.7423,217.7894,217.4126,217.4126,2286.0
2022-08-31 10:40:00,230.67,231.45,230.62,231.45,3587.0,217.309,218.0438,217.2619,218.0438,3587.0
2022-08-31 10:45:00,231.66,231.78,231.45,231.56,1625.0,218.2416,218.3547,218.0438,218.1474,1625.0
2022-08-31 10:50:00,231.49,232.02,231.49,232.02,2573.0,218.0815,218.5808,218.0815,218.5808,2573.0
2022-08-31 10:55:00,231.95,232.35,231.92,232.19,2666.0,218.5148,218.8917,218.4866,218.7409,2666.0
2022-08-31 11:00:00,232.06,232.23,231.72,231.87,2994.0,218.6185,218.7786,218.2982,218.4395,2994.0
2022-08-31 11:05:00,231.92,231.92,231.53,231.83,5168.0,218.4866,218.4866,218.1192,218.4018,5168.0
2022-08-31 11:10:00,231.84,231.84,231.56,231.84,2450.0,218.4112,218.4112,218.1474,218.4112,2450.0
2022-08-31 11:15:00,231.56,231.89,231.54,231.89,1800.0,218.1474,218.4583,218.1286,218.4583,1800.0
2022-08-31 11:20:00,231.97,232.22,231.78,231.78,3455.0,218.5337,218.7692,218.3547,218.3547,3455.0
2022-08-31 11:25:00,231.67,231.99,231.45,231.55,3159.0,218.2511,218.5525,218.0438,218.138,3159.0
2022-08-31 11:30:00,231.46,231.83,231.42,231.83,5004.0,218.0532,218.4018,218.0155,218.4018,5004.0
2022-08-31 11:35:00,231.71,232.16,231.7,231.94,2109.0,218.2887,218.7127,218.2793,218.5054,2109.0
2022-08-31 11:40:00,231.96,232.06,231.87,232.06,2041.0,218.5243,218.6185,218.4395,218.6185,2041.0
2022-08-31 11:45:00,231.99,232.02,231.67,231.79,1858.0,218.5525,218.5808,218.2511,218.3641,1858.0
2022-08-31 11:50:00,231.86,231.86,231.72,231.78,1444.0,218.4301,218.4301,218.2982,218.3547,1444.0
2022-08-31 11:55:00,231.69,231.91,231.69,231.86,1347.0,218.2699,218.4772,218.2699,218.4301,1347.0
2022-08-31 12:00:00,231.89,231.99,231.89,231.93,8979.0,218.4583,218.5525,218.4583,218.496,8979.0
2022-08-31 12:05:00,231.98,232.03,231.7,231.7,2977.0,218.5431,218.5902,218.2793,218.2793,2977.0
2022-08-31 12:10:00,231.59,231.6,231.32,231.32,1002.0,218.1757,218.1851,217.9213,217.9213,1002.0
2022-08-31 12:15:00,231.27,231.67,231.27,231.51,3615.0,217.8742,218.2511,217.8742,218.1003,3615.0
2022-08-31 12:20:00,231.54,231.57,231.22,231.31,2940.0,218.1286,218.1569,217.8271,217.9119,2940.0
2022-08-31 12:25:00,231.4,231.4,231.18,231.37,7200.0,217.9967,217.9967,217.7894,217.9684,7200.0
2022-08-31 12:30:00,231.53,231.53,231.46,231.52,1603.0,218.1192,218.1192,218.0532,218.1098,1603.0
2022-08-31 12:35:00,231.57,231.57,231.17,231.43,3508.0,218.1569,218.1569,217.78,218.025,3508.0
2022-08-31 12:40:00,231.4,231.68,231.24,231.46,10131.0,217.9967,218.2605,217.846,218.0532,10131.0
2022-08-31 12:45:00,231.38,231.86,231.38,231.76,18161.0,217.9779,218.4301,217.9779,218.3358,18161.0
2022-08-31 12:50:00,231.69,231.69,231.25,231.33,3362.0,218.2699,218.2699,217.8554,217.9308,3362.0
2022-08-31 12:55:00,231.24,231.29,231.13,231.23,1555.0,217.846,217.8931,217.7423,217.8365,1555.0
2022-08-31 13:00:00,231.26,231.35,231.24,231.27,1301.0,217.8648,217.9496,217.846,217.8742,1301.0
2022-08-31 13:05:00,231.21,231.51,231.2,231.51,2306.0,217.8177,218.1003,217.8083,218.1003,2306.0
2022-08-31 13:10:00,231.59,231.84,231.49,231.77,2350.0,218.1757,218.4112,218.0815,218.3453,2350.0
2022-08-31 13:15:00,231.72,231.79,231.61,231.65,4229.0,218.2982,218.3641,218.1945,218.2322,4229.0
2022-08-31 13:20:00,231.67,231.96,231.55,231.55,4464.0,218.2511,218.5243,218.138,218.138,4464.0
2022-08-31 13:25:00,231.43,231.46,231.11,231.41,3725.0,218.025,218.0532,217.7235,218.0061,3725.0
2022-08-31 13:30:00,231.34,231.38,231.27,231.31,2569.0,217.9402,217.9779,217.8742,217.9119,2569.0
2022-08-31 13:35:00,231.21,231.28,231.06,231.06,3047.0,217.8177,217.8837,217.6764,217.6764,3047.0
2022-08-31 13:40:00,230.92,230.99,230.76,230.91,7710.0,217.5445,217.6104,217.3938,217.5351,7710.0
2022-08-31 13:45:00,230.93,231.01,230.48,230.56,4439.0,217.5539,217.6293,217.13,217.2054,4439.0
2022-08-31 13:50:00,230.54,230.73,230.45,230.68,4100.0,217.1865,217.3655,217.1017,217.3184,4100.0
2022-08-31 13:55:00,230.65,230.75,230.52,230.75,2302.0,217.2901,217.3844,217.1677,217.3844,2302.0
2022-08-31 14:00:00,230.78,230.89,230.39,230.39,5673.0,217.4126,217.5162,217.0452,217.0452,5673.0
2022-08-31 14:05:00,230.29,230.57,230.14,230.43,9505.0,216.951,217.2148,216.8097,217.0829,9505.0
2022-08-31 14:10:00,230.46,230.51,230.31,230.41,2040.0,217.1111,217.1583,216.9698,217.064,2040.0
2022-08-31 14:15:00,230.49,230.58,230.33,230.34,4923.0,217.1394,217.2242,216.9887,216.9981,4923.0
2022-08-31 14:20:00,230.31,230.5,230.23,230.3,1750.0,216.9698,217.1488,216.8945,216.9604,1750.0
2022-08-31 14:25:00,230.3,230.41,230.2,230.25,2981.0,216.9604,217.064,216.8662,216.9133,2981.0
2022-08-31 14:30:00,230.2,230.23,229.74,229.87,8224.0,216.8662,216.8945,216.4329,216.5553,8224.0
2022-08-31 14:35:00,229.8,229.85,229.66,229.66,1845.0,216.4894,216.5365,216.3575,216.3575,1845.0
2022-08-31 14:40:00,229.66,229.79,229.5,229.52,2527.0,216.3575,216.48,216.2068,216.2256,2527.0
2022-08-31 14:45:00,229.46,229.82,229.38,229.54,4051.0,216.1691,216.5082,216.0937,216.2444,4051.0
2022-08-31 14:50:00,229.53,229.61,229.31,229.36,7708.0,216.235,216.3104,216.0278,216.0749,7708.0
2022-08-31 14:55:00,229.42,229.58,229.32,229.57,3200.0,216.1314,216.2821,216.0372,216.2727,3200.0
2022-08-31 15:00:00,229.55,229.96,229.54,229.96,1181.0,216.2539,216.6401,216.2444,216.6401,1181.0
2022-08-31 15:05:00,229.98,230.32,229.91,230.13,3514.0,216.659,216.9793,216.593,216.8003,3514.0
2022-08-31 15:10:00,230.22,230.36,230.15,230.27,3552.0,216.8851,217.0169,216.8191,216.9322,3552.0
2022-08-31 15:15:00,230.41,230.64,230.34,230.46,7965.0,217.064,217.2807,216.9981,217.1111,7965.0
2022-08-31 15:20:00,230.29,230.29,229.88,229.89,4953.0,216.951,216.951,216.5647,216.5742,4953.0
2022-08-31 15:25:00,229.93,229.98,229.68,229.7,7080.0,216.6118,216.659,216.3763,216.3952,7080.0
2022-08-31 15:30:00,229.7,229.73,229.39,229.49,7901.0,216.3952,216.4234,216.1031,216.1973,7901.0
2022-08-31 15:35:00,229.45,229.65,229.4,229.62,9942.0,216.1597,216.3481,216.1125,216.3198,9942.0
2022-08-31 15:40:00,229.59,229.89,229.51,229.86,6809.0,216.2915,216.5742,216.2162,216.5459,6809.0
2022-08-31 15:45:00,229.88,230.11,229.66,229.87,11805.0,216.5647,216.7814,216.3575,216.5553,11805.0
2022-08-31 15:50:00,229.88,229.94,229.37,229.39,24380.0,216.5647,216.6213,216.0843,216.1031,24380.0
2022-08-31 15:55:00,229.43,229.49,228.72,228.89,55808.0,216.1408,216.1973,215.4719,215.6321,55808.0
2022-09-01 09:30:00,228.8,228.8,228.0,228.39,22380.0,215.5473,215.5473,214.7936,215.161,22380.0
2022-09-01 09:35:00,228.49,228.49,227.5,227.7,15666.0,215.2553,215.2553,214.3226,214.511,15666.0
2022-09-01 09:40:00,228.01,228.13,227.13,228.07,4205.0,214.8031,214.9161,213.974,214.8596,4205.0
2022-09-01 09:45:00,227.8,227.8,227.16,227.39,4632.0,214.6052,214.6052,214.0023,214.219,4632.0
2022-09-01 09:50:00,227.35,227.71,227.0,227.71,3117.0,214.1813,214.5204,213.8516,214.5204,3117.0
2022-09-01 09:55:00,227.83,227.97,227.54,227.55,2716.0,214.6335,214.7654,214.3603,214.3697,2716.0
2022-09-01 10:00:00,227.71,227.86,227.48,227.58,1619.0,214.5204,214.6617,214.3038,214.398,1619.0
2022-09-01 10:05:00,227.39,227.39,227.15,227.21,1888.0,214.219,214.219,213.9929,214.0494,1888.0
2022-09-01 10:10:00,227.29,227.43,226.5,226.5,4252.0,214.1248,214.2567,213.3805,213.3805,4252.0
2022-09-01 10:15:00,226.33,226.52,226.33,226.52,2007.0,213.2204,213.3994,213.2204,213.3994,2007.0
2022-09-01 10:20:00,226.65,226.86,226.55,226.86,1861.0,213.5218,213.7197,213.4276,213.7197,1861.0
2022-09-01 10:25:00,226.95,227.16,226.71,226.84,2999.0,213.8045,214.0023,213.5784,213.7008,2999.0
2022-09-01 10:30:00,226.92,227.14,226.89,227.03,1761.0,213.7762,213.9835,213.7479,213.8798,1761.0
2022-09-01 10:35:00,226.89,227.14,226.61,226.61,3879.0,213.7479,213.9835,213.4842,213.4842,3879.0
2022-09-01 10:40:00,226.51,226.65,226.1,226.16,3002.0,213.3899,213.5218,213.0037,213.0602,3002.0
2022-09-01 10:45:00,226.3,226.3,225.36,225.36,18500.0,213.1921,213.1921,212.3066,212.3066,18500.0
2022-09-01 10:50:00,225.59,225.79,225.32,225.32,7102.0,212.5232,212.7116,212.2689,212.2689,7102.0
2022-09-01 10:55:00,225.55,225.9,225.49,225.84,7509.0,212.4855,212.8153,212.429,212.7588,7509.0
2022-09-01 11:00:00,225.93,225.97,225.69,225.7,3651.0,212.8435,212.8812,212.6174,212.6269,3651.0
2022-09-01 11:05:00,225.65,226.48,225.65,226.35,4321.0,212.5798,213.3617,212.5798,213.2392,4321.0
2022-09-01 11:10:00,226.54,226.63,226.34,226.34,3868.0,213.4182,213.503,213.2298,213.2298,3868.0
2022-09-01 11:15:00,226.35,226.87,226.35,226.8,10805.0,213.2392,213.7291,213.2392,213.6631,10805.0
2022-09-01 11:20:00,226.72,226.81,226.52,226.57,3668.0,213.5878,213.6726,213.3994,213.4465,3668.0
2022-09-01 11:25:00,226.51,226.71,226.35,226.36,2968.0,213.3899,213.5784,213.2392,213.2486,2968.0
2022-09-01 11:30:00,226.47,226.65,226.45,226.57,4322.0,213.3523,213.5218,213.3334,213.4465,4322.0
2022-09-01 11:35:00,226.66,226.98,226.47,226.47,5041.0,213.5313,213.8327,213.3523,213.3523,5041.0
2022-09-01 11:40:00,226.44,226.63,226.11,226.11,3196.0,213.324,213.503,213.0131,213.0131,3196.0
2022-09-01 11:45:00,226.16,226.28,226.11,226.24,1523.0,213.0602,213.1733,213.0131,213.1356,1523.0
2022-09-01 11:50:00,226.25,226.48,226.12,226.16,3053.0,213.145,213.3617,213.0225,213.0602,3053.0
2022-09-01 11:55:00,226.27,226.32,226.0,226.32,2817.0,213.1638,213.2109,212.9095,213.2109,2817.0
2022-09-01 12:00:00,226.38,226.47,226.23,226.23,600.0,213.2675,213.3523,213.1262,213.1262,600.0
2022-09-01 12:05:00,226.38,226.54,226.3,226.54,931.0,213.2675,213.4182,213.1921,213.4182,931.0
2022-09-01 12:10:00,226.5,227.0,226.42,226.92,4273.0,213.3805,213.8516,213.3052,213.7762,4273.0
2022-09-01 12:15:00,226.92,227.23,226.87,226.93,4940.0,213.7762,214.0682,213.7291,213.7856,4940.0
2022-09-01 12:20:00,226.75,226.81,226.59,226.62,1347.0,213.616,213.6726,213.4653,213.4936,1347.0
2022-09-01 12:25:00,226.72,226.93,226.67,226.77,1918.0,213.5878,213.7856,213.5407,213.6349,1918.0
2022-09-01 12:30:00,226.69,226.69,226.49,226.59,1292.0,213.5595,213.5595,213.3711,213.4653,1292.0
2022-09-01 12:35:00,226.57,226.59,226.31,226.31,3370.0,213.4465,213.4653,213.2015,213.2015,3370.0
2022-09-01 12:40:00,226.41,226.67,226.4,226.48,2390.0,213.2957,213.5407,213.2863,213.3617,2390.0
2022-09-01 12:45:00,226.56,226.58,226.3,226.4,3804.0,213.437,213.4559,213.1921,213.2863,3804.0
2022-09-01 12:50:00,226.25,226.25,225.98,226.0,1000.0,213.145,213.145,212.8906,212.9095,1000.0
2022-09-01 12:55:00,225.96,225.96,225.54,225.65,5352.0,212.8718,212.8718,212.4761,212.5798,5352.0
2022-09-01 13:00:00,225.45,225.61,225.32,225.57,9742.0,212.3913,212.5421,212.2689,212.5044,9742.0
2022-09-01 13:05:00,225.55,225.72,225.46,225.61,5519.0,212.4855,212.6457,212.4008,212.5421,5519.0
2022-09-01 13:10:00,225.69,225.91,225.54,225.91,4697.0,212.6174,212.8247,212.4761,212.8247,4697.0
2022-09-01 13:15:00,225.94,226.0,225.68,225.69,3627.0,212.853,212.9095,212.608,212.6174,3627.0
2022-09-01 13:20:00,225.64,225.82,225.58,225.82,15728.0,212.5703,212.7399,212.5138,212.7399,15728.0
2022-09-01 13:25:00,225.86,225.93,225.68,225.87,10968.0,212.7776,212.8435,212.608,212.787,10968.0
2022-09-01 13:30:00,225.93,225.96,225.75,225.75,7925.0,212.8435,212.8718,212.674,212.674,7925.0
2022-09-01 13:35:00,225.71,225.73,225.52,225.56,11739.0,212.6363,212.6551,212.4573,212.495,11739.0
2022-09-01 13:40:00,225.62,225.65,225.22,225.32,15385.0,212.5515,212.5798,212.1747,212.2689,15385.0
2022-09-01 13:45:00,225.28,225.33,224.83,224.99,20954.0,212.2312,212.2783,211.8073,211.958,20954.0
2022-09-01 13:50:00,225.0,225.15,224.94,224.96,15625.0,211.9674,212.1087,211.9109,211.9297,15625.0
2022-09-01 13:55:00,224.97,225.01,224.82,224.83,11436.0,211.9391,211.9768,211.7978,211.8073,11436.0
2022-09-01 14:00:00,224.85,224.92,224.38,224.63,23765.0,211.8261,211.892,211.3833,211.6188,23765.0
2022-09-01 14:05:00,224.74,224.74,224.34,224.49,12310.0,211.7225,211.7225,211.3456,211.4869,12310.0
2022-09-01 14:10:00,224.5,224.61,224.35,224.59,16598.0,211.4964,211.6,211.3551,211.5812,16598.0
2022-09-01 14:15:00,224.59,224.78,224.44,224.45,7347.0,211.5812,211.7601,211.4398,211.4493,7347.0
2022-09-01 14:20:00,224.45,225.07,224.45,225.0,19066.0,211.4493,212.0334,211.4493,211.9674,19066.0
2022-09-01 14:25:00,224.98,225.24,224.95,224.98,13939.0,211.9486,212.1935,211.9203,211.9486,13939.0
2022-09-01 14:30:00,224.96,225.16,224.95,225.08,15477.0,211.9297,212.1181,211.9203,212.0428,15477.0
2022-09-01 14:35:00,225.09,225.38,224.72,224.78,16163.0,212.0522,212.3254,211.7036,211.7601,16163.0
2022-09-01 14:40:00,224.72,224.92,224.48,224.48,13160.0,211.7036,211.892,211.4775,211.4775,13160.0
2022-09-01 14:45:00,224.48,224.53,224.11,224.14,16296.0,211.4775,211.5246,211.129,211.1572,16296.0
2022-09-01 14:50:00,224.13,224.62,224.13,224.59,22908.0,211.1478,211.6094,211.1478,211.5812,22908.0
2022-09-01 14:55:00,224.58,224.68,224.45,224.63,14052.0,211.5717,211.6659,211.4493,211.6188,14052.0
2022-09-01 15:00:00,224.6,225.0,224.56,224.79,12833.0,211.5906,211.9674,211.5529,211.7696,12833.0
2022-09-01 15:05:00,224.77,225.21,224.77,225.03,13724.0,211.7507,212.1652,211.7507,211.9957,13724.0
2022-09-01 15:10:00,225.01,225.03,224.77,224.89,15391.0,211.9768,211.9957,211.7507,211.8638,15391.0
2022-09-01 15:15:00,224.87,224.92,224.61,224.61,42836.0,211.8449,211.892,211.6,211.6,42836.0
2022-09-01 15:20:00,224.48,224.51,224.2,224.33,18230.0,211.4775,211.5058,211.2137,211.3362,18230.0
2022-09-01 15:25:00,224.29,224.45,224.0,224.07,15812.0,211.2985,211.4493,211.0253,211.0913,15812.0
2022-09-01 15:30:00,224.02,224.21,223.84,223.87,22942.0,211.0442,211.2232,210.8746,210.9029,22942.0
2022-09-01 15:35:00,223.83,224.12,223.82,223.91,29042.0,210.8652,211.1384,210.8558,210.9405,29042.0
2022-09-01 15:40:00,223.9,223.99,223.82,223.9,32776.0,210.9311,211.0159,210.8558,210.9311,32776.0
2022-09-01 15:45:00,223.89,223.9,223.51,223.56,37416.0,210.9217,210.9311,210.5637,210.6108,37416.0
2022-09-01 15:50:00,223.52,224.5,223.52,224.5,71372.0,210.5731,211.4964,210.5731,211.4964,71372.0
2022-09-01 15:55:00,224.5,225.61,224.48,225.16,154688.0,211.4964,212.5421,211.4775,212.1181,154688.0
2022-09-02 09:30:00,227.3,227.89,227.2,227.61,14634.0,214.1342,214.69,214.04,214.4262,14634.0
2022-09-02 09:35:00,227.67,227.76,227.2,227.57,7072.0,214.4828,214.5675,214.04,214.3885,7072.0
2022-09-02 09:40:00,227.39,227.49,227.02,227.15,9640.0,214.219,214.3132,213.8704,213.9929,9640.0
2022-09-02 09:45:00,227.27,227.49,226.73,226.73,5129.0,214.1059,214.3132,213.5972,213.5972,5129.0
2022-09-02 09:50:00,226.85,226.97,226.46,226.57,7745.0,213.7102,213.8233,213.3428,213.4465,7745.0
2022-09-02 09:55:00,226.49,226.59,226.29,226.29,5005.0,213.3711,213.4653,213.1827,213.1827,5005.0
2022-09-02 10:00:00,226.48,226.68,226.19,226.68,5110.0,213.3617,213.5501,213.0885,213.5501,5110.0
2022-09-02 10:05:00,226.67,226.94,226.62,226.91,5507.0,213.5407,213.795,213.4936,213.7668,5507.0
2022-09-02 10:10:00,226.85,228.06,226.85,227.99,13036.0,213.7102,214.8502,213.7102,214.7842,13036.0
2022-09-02 10:15:00,227.99,228.35,227.87,227.94,8612.0,214.7842,215.1234,214.6712,214.7371,8612.0
2022-09-02 10:20:00,227.96,228.54,227.96,228.37,2439.0,214.756,215.3024,214.756,215.1422,2439.0
2022-09-02 10:25:00,228.42,229.25,228.42,229.25,15356.0,215.1893,215.9712,215.1893,215.9712,15356.0
2022-09-02 10:30:00,229.25,229.25,228.88,228.93,2724.0,215.9712,215.9712,215.6227,215.6698,2724.0
2022-09-02 10:35:00,228.81,229.09,228.66,229.09,8048.0,215.5567,215.8205,215.4154,215.8205,8048.0
2022-09-02 10:40:00,229.16,229.19,229.03,229.05,8163.0,215.8864,215.9147,215.764,215.7828,8163.0
2022-09-02 10:45:00,229.07,229.11,228.97,229.08,2488.0,215.8017,215.8393,215.7075,215.8111,2488.0
2022-09-02 10:50:00,229.16,229.33,229.09,229.33,11333.0,215.8864,216.0466,215.8205,216.0466,11333.0
2022-09-02 10:55:00,229.3,229.62,229.02,229.04,7500.0,216.0183,216.3198,215.7546,215.7734,7500.0
2022-09-02 11:00:00,229.17,229.39,229.08,229.25,5641.0,215.8959,216.1031,215.8111,215.9712,5641.0
2022-09-02 11:05:00,229.29,229.38,229.18,229.25,3660.0,216.0089,216.0937,215.9053,215.9712,3660.0
2022-09-02 11:10:00,229.25,229.48,229.21,229.47,5211.0,215.9712,216.1879,215.9336,216.1785,5211.0
2022-09-02 11:15:00,229.43,229.43,229.03,229.19,3831.0,216.1408,216.1408,215.764,215.9147,3831.0
2022-09-02 11:20:00,229.19,229.41,229.1,229.32,2878.0,215.9147,216.122,215.8299,216.0372,2878.0
2022-09-02 11:25:00,229.35,229.49,229.22,229.36,5955.0,216.0654,216.1973,215.943,216.0749,5955.0
2022-09-02 11:30:00,229.34,229.38,229.09,229.09,4229.0,216.056,216.0937,215.8205,215.8205,4229.0
2022-09-02 11:35:00,229.02,229.28,229.02,229.16,3300.0,215.7546,215.9995,215.7546,215.8864,3300.0
2022-09-02 11:40:00,229.13,229.13,228.67,228.82,1293.0,215.8582,215.8582,215.4248,215.5661,1293.0
2022-09-02 11:45:00,228.81,228.99,228.59,228.59,6893.0,215.5567,215.7263,215.3495,215.3495,6893.0
2022-09-02 11:50:00,228.6,228.87,228.35,228.87,2307.0,215.3589,215.6132,215.1234,215.6132,2307.0
2022-09-02 11:55:00,228.88,229.14,228.88,229.1,2674.0,215.6227,215.8676,215.6227,215.8299,2674.0
2022-09-02 12:00:00,229.19,229.39,229.1,229.39,9731.0,215.9147,216.1031,215.8299,216.1031,9731.0
2022-09-02 12:05:00,229.55,229.62,229.3,229.4,3693.0,216.2539,216.3198,216.0183,216.1125,3693.0
2022-09-02 12:10:00,229.34,229.4,229.16,229.16,2763.0,216.056,216.1125,215.8864,215.8864,2763.0
2022-09-02 12:15:00,229.18,229.18,228.83,228.83,2221.0,215.9053,215.9053,215.5756,215.5756,2221.0
2022-09-02 12:20:00,228.76,228.79,228.16,228.43,2720.0,215.5096,215.5379,214.9444,215.1987,2720.0
2022-09-02 12:25:00,228.46,228.46,228.22,228.24,2804.0,215.227,215.227,215.0009,215.0197,2804.0
2022-09-02 12:30:00,228.28,228.4,227.93,228.08,2100.0,215.0574,215.1705,214.7277,214.869,2100.0
2022-09-02 12:35:00,228.07,228.1,227.77,227.87,1700.0,214.8596,214.8878,214.577,214.6712,1700.0
2022-09-02 12:40:00,228.04,228.06,227.66,227.69,3637.0,214.8313,214.8502,214.4733,214.5016,3637.0
2022-09-02 12:45:00,227.63,227.74,227.49,227.61,1753.0,214.4451,214.5487,214.3132,214.4262,1753.0
2022-09-02 12:50:00,227.44,227.52,227.15,227.43,2753.0,214.2661,214.3414,213.9929,214.2567,2753.0
2022-09-02 12:55:00,227.43,227.43,226.76,227.03,3270.0,214.2567,214.2567,213.6255,213.8798,3270.0
2022-09-02 13:00:00,227.04,227.05,226.5,226.84,8017.0,213.8892,213.8987,213.3805,213.7008,8017.0
2022-09-02 13:05:00,226.87,226.97,226.65,226.88,2478.0,213.7291,213.8233,213.5218,213.7385,2478.0
2022-09-02 13:10:00,226.84,226.9,226.7,226.87,6179.0,213.7008,213.7574,213.5689,213.7291,6179.0
2022-09-02 13:15:00,226.92,227.41,226.65,227.15,11943.0,213.7762,214.2378,213.5218,213.9929,11943.0
2022-09-02 13:20:00,227.08,227.08,226.28,226.35,6972.0,213.9269,213.9269,213.1733,213.2392,6972.0
2022-09-02 13:25:00,226.33,226.33,225.84,226.08,5897.0,213.2204,213.2204,212.7588,212.9848,5897.0
2022-09-02 13:30:00,226.13,226.13,225.76,225.84,4178.0,213.032,213.032,212.6834,212.7588,4178.0
2022-09-02 13:35:00,225.9,225.94,225.54,225.77,5102.0,212.8153,212.853,212.4761,212.6928,5102.0
2022-09-02 13:40:00,225.9,226.43,225.88,226.29,4095.0,212.8153,213.3146,212.7964,213.1827,4095.0
2022-09-02 13:45:00,226.32,226.5,225.81,225.81,3950.0,213.2109,213.3805,212.7305,212.7305,3950.0
2022-09-02 13:50:00,225.74,225.88,225.4,225.83,2254.0,212.6645,212.7964,212.3442,212.7493,2254.0
2022-09-02 13:55:00,225.68,225.74,225.49,225.62,3400.0,212.608,212.6645,212.429,212.5515,3400.0
2022-09-02 14:00:00,225.58,226.09,225.54,225.98,4797.0,212.5138,212.9943,212.4761,212.8906,4797.0
2022-09-02 14:05:00,226.09,226.29,225.87,226.14,6637.0,212.9943,213.1827,212.787,213.0414,6637.0
2022-09-02 14:10:00,226.31,226.47,226.05,226.12,9083.0,213.2015,213.3523,212.9566,213.0225,9083.0
2022-09-02 14:15:00,226.12,226.41,226.11,226.23,3833.0,213.0225,213.2957,213.0131,213.1262,3833.0
2022-09-02 14:20:00,226.18,226.29,226.07,226.21,7498.0,213.0791,213.1827,212.9754,213.1073,7498.0
2022-09-02 14:25:00,226.17,226.6,226.17,226.48,6621.0,213.0696,213.4747,213.0696,213.3617,6621.0
2022-09-02 14:30:00,226.47,226.47,226.21,226.36,2238.0,213.3523,213.3523,213.1073,213.2486,2238.0
2022-09-02 14:35:00,226.47,226.86,226.46,226.7,2909.0,213.3523,213.7197,213.3428,213.5689,2909.0
2022-09-02 14:40:00,226.73,226.74,226.34,226.59,2295.0,213.5972,213.6066,213.2298,213.4653,2295.0
2022-09-02 14:45:00,226.53,226.62,226.29,226.29,3078.0,213.4088,213.4936,213.1827,213.1827,3078.0
2022-09-02 14:50:00,226.35,226.35,226.18,226.26,2429.0,213.2392,213.2392,213.0791,213.1544,2429.0
2022-09-02 14:55:00,226.15,226.15,225.73,225.89,3079.0,213.0508,213.0508,212.6551,212.8059,3079.0
2022-09-02 15:00:00,225.8,226.25,225.8,226.08,3043.0,212.7211,213.145,212.7211,212.9848,3043.0
2022-09-02 15:05:00,226.12,226.64,226.12,226.29,2801.0,213.0225,213.5124,213.0225,213.1827,2801.0
2022-09-02 15:10:00,226.29,226.44,226.11,226.13,3104.0,213.1827,213.324,213.0131,213.032,3104.0
2022-09-02 15:15:00,226.26,226.3,226.0,226.0,2790.0,213.1544,213.1921,212.9095,212.9095,2790.0
2022-09-02 15:20:00,226.13,226.26,225.4,225.49,3500.0,213.032,213.1544,212.3442,212.429,3500.0
2022-09-02 15:25:00,225.46,225.8,225.44,225.71,3203.0,212.4008,212.7211,212.3819,212.6363,3203.0
2022-09-02 15:30:00,225.64,225.65,225.14,225.14,4693.0,212.5703,212.5798,212.0993,212.0993,4693.0
2022-09-02 15:35:00,225.04,225.06,224.68,224.94,7917.0,212.0051,212.0239,211.6659,211.9109,7917.0
2022-09-02 15:40:00,224.86,224.9,224.31,224.45,9690.0,211.8355,211.8732,211.3174,211.4493,9690.0
2022-09-02 15:45:00,224.44,224.81,224.44,224.81,8846.0,211.4398,211.7884,211.4398,211.7884,8846.0
2022-09-02 15:50:00,224.8,225.09,224.67,224.84,18576.0,211.779,212.0522,211.6565,211.8167,18576.0
2022-09-02 15:55:00,224.76,225.08,224.48,224.93,47479.0,211.7413,212.0428,211.4775,211.9015,47479.0
2022-09-06 09:30:00,225.14,226.42,225.14,226.18,17072.0,212.0993,213.3052,212.0993,213.0791,17072.0
2022-09-06 09:35:00,225.92,226.02,225.29,225.3,3913.0,212.8341,212.9283,212.2406,212.25,3913.0
2022-09-06 09:40:00,225.24,225.87,225.24,225.44,5184.0,212.1935,212.787,212.1935,212.3819,5184.0
2022-09-06 09:45:00,225.52,225.69,225.22,225.27,7524.0,212.4573,212.6174,212.1747,212.2218,7524.0
2022-09-06 09:50:00,225.27,225.56,225.23,225.48,19268.0,212.2218,212.495,212.1841,212.4196,19268.0
2022-09-06 09:55:00,225.43,225.85,225.41,225.85,8688.0,212.3725,212.7682,212.3537,212.7682,8688.0
2022-09-06 10:00:00,225.7,225.77,225.08,225.36,8461.0,212.6269,212.6928,212.0428,212.3066,8461.0
2022-09-06 10:05:00,225.43,225.6,225.0,225.18,3336.0,212.3725,212.5327,211.9674,212.137,3336.0
2022-09-06 10:10:00,225.13,225.64,225.06,225.64,3743.0,212.0899,212.5703,212.0239,212.5703,3743.0
2022-09-06 10:15:00,225.48,225.59,225.11,225.37,9517.0,212.4196,212.5232,212.071,212.316,9517.0
2022-09-06 10:20:00,225.31,225.31,224.75,224.88,4323.0,212.2595,212.2595,211.7319,211.8544,4323.0
2022-09-06 10:25:00,224.9,225.16,224.82,225.01,3447.0,211.8732,212.1181,211.7978,211.9768,3447.0
2022-09-06 10:30:00,224.91,224.98,224.53,224.63,2250.0,211.8826,211.9486,211.5246,211.6188,2250.0
2022-09-06 10:35:00,224.64,225.04,224.52,225.04,4888.0,211.6283,212.0051,211.5152,212.0051,4888.0
2022-09-06 10:40:00,225.46,225.55,225.09,225.33,2960.0,212.4008,212.4855,212.0522,212.2783,2960.0
2022-09-06 10:45:00,225.31,225.78,225.07,225.78,5258.0,212.2595,212.7022,212.0334,212.7022,5258.0
2022-09-06 10:50:00,225.79,226.75,225.79,226.48,7453.0,212.7116,213.616,212.7116,213.3617,7453.0
2022-09-06 10:55:00,226.61,226.93,226.52,226.81,5780.0,213.4842,213.7856,213.3994,213.6726,5780.0
2022-09-06 11:00:00,226.7,227.1,226.63,226.96,4121.0,213.5689,213.9458,213.503,213.8139,4121.0
2022-09-06 11:05:00,226.99,227.5,226.83,227.27,5940.0,213.8421,214.3226,213.6914,214.1059,5940.0
2022-09-06 11:10:00,227.23,227.23,226.88,227.09,3099.0,214.0682,214.0682,213.7385,213.9363,3099.0
2022-09-06 11:15:00,227.18,227.31,226.94,226.94,6200.0,214.0211,214.1436,213.795,213.795,6200.0
2022-09-06 11:20:00,226.99,226.99,226.65,226.71,3366.0,213.8421,213.8421,213.5218,213.5784,3366.0
2022-09-06 11:25:00,226.81,226.92,226.22,226.22,4350.0,213.6726,213.7762,213.1167,213.1167,4350.0
2022-09-06 11:30:00,226.28,226.69,226.11,226.56,5172.0,213.1733,213.5595,213.0131,213.437,5172.0
2022-09-06 11:35:00,226.54,226.6,226.08,226.29,2903.0,213.4182,213.4747,212.9848,213.1827,2903.0
2022-09-06 11:40:00,226.23,226.59,226.11,226.31,4287.0,213.1262,213.4653,213.0131,213.2015,4287.0
2022-09-06 11:45:00,226.33,226.4,226.2,226.2,1314.0,213.2204,213.2863,213.0979,213.0979,1314.0
2022-09-06 11:50:00,226.37,226.6,226.27,226.36,3536.0,213.2581,213.4747,213.1638,213.2486,3536.0
2022-09-06 11:55:00,226.44,226.48,226.26,226.26,1900.0,213.324,213.3617,213.1544,213.1544,1900.0
2022-09-06 12:00:00,226.11,226.27,226.05,226.05,2300.0,213.0131,213.1638,212.9566,212.9566,2300.0
2022-09-06 12:05:00,226.0,226.21,225.71,225.8,4579.0,212.9095,213.1073,212.6363,212.7211,4579.0
2022-09-06 12:10:00,225.61,225.88,225.57,225.82,2612.0,212.5421,212.7964,212.5044,212.7399,2612.0
2022-09-06 12:15:00,225.83,225.85,225.25,225.35,4345.0,212.7493,212.7682,212.2029,212.2971,4345.0
2022-09-06 12:20:00,225.33,225.43,224.88,224.88,4423.0,212.2783,212.3725,211.8544,211.8544,4423.0
2022-09-06 12:25:00,224.73,225.22,224.66,225.01,2633.0,211.713,212.1747,211.6471,211.9768,2633.0
2022-09-06 12:30:00,225.09,225.27,225.04,225.19,2392.0,212.0522,212.2218,212.0051,212.1464,2392.0
2022-09-06 12:35:00,225.13,225.54,225.13,225.36,4072.0,212.0899,212.4761,212.0899,212.3066,4072.0
2022-09-06 12:40:00,225.31,225.63,225.2,225.46,3515.0,212.2595,212.5609,212.1558,212.4008,3515.0
2022-09-06 12:45:00,225.51,225.62,225.41,225.57,1100.0,212.4479,212.5515,212.3537,212.5044,1100.0
2022-09-06 12:50:00,225.54,225.54,225.18,225.37,1887.0,212.4761,212.4761,212.137,212.316,1887.0
2022-09-06 12:55:00,225.33,225.44,225.18,225.18,1401.0,212.2783,212.3819,212.137,212.137,1401.0
2022-09-06 13:00:00,225.33,225.33,224.9,224.97,3611.0,212.2783,212.2783,211.8732,211.9391,3611.0
2022-09-06 13:05:00,225.02,225.02,224.46,224.46,2141.0,211.9862,211.9862,211.4587,211.4587,2141.0
2022-09-06 13:10:00,224.47,224.56,224.17,224.3,2994.0,211.4681,211.5529,211.1855,211.308,2994.0
2022-09-06 13:15:00,224.24,224.32,224.08,224.32,8689.0,211.2514,211.3268,211.1007,211.3268,8689.0
2022-09-06 13:20:00,224.16,224.27,224.07,224.09,3453.0,211.1761,211.2797,211.0913,211.1101,3453.0
2022-09-06 13:25:00,224.07,224.35,224.07,224.35,1585.0,211.0913,211.3551,211.0913,211.3551,1585.0
2022-09-06 13:30:00,224.26,224.5,224.23,224.5,3116.0,211.2703,211.4964,211.242,211.4964,3116.0
2022-09-06 13:35:00,224.39,224.51,224.32,224.51,2809.0,211.3927,211.5058,211.3268,211.5058,2809.0
2022-09-06 13:40:00,224.45,224.62,224.04,224.18,10503.0,211.4493,211.6094,211.063,211.1949,10503.0
2022-09-06 13:45:00,224.2,224.28,223.96,224.02,2905.0,211.2137,211.2891,210.9876,211.0442,2905.0
2022-09-06 13:50:00,224.0,224.08,223.86,224.08,3287.0,211.0253,211.1007,210.8934,211.1007,3287.0
2022-09-06 13:55:00,224.06,224.41,224.01,224.41,2689.0,211.0819,211.4116,211.0347,211.4116,2689.0
2022-09-06 14:00:00,224.4,224.7,224.4,224.55,4027.0,211.4022,211.6848,211.4022,211.5435,4027.0
2022-09-06 14:05:00,224.45,224.48,224.34,224.48,1863.0,211.4493,211.4775,211.3456,211.4775,1863.0
2022-09-06 14:10:00,224.44,224.91,224.43,224.87,2957.0,211.4398,211.8826,211.4304,211.8449,2957.0
2022-09-06 14:15:00,224.77,224.9,224.68,224.78,2839.0,211.7507,211.8732,211.6659,211.7601,2839.0
2022-09-06 14:20:00,224.75,224.75,224.45,224.5,2086.0,211.7319,211.7319,211.4493,211.4964,2086.0
2022-09-06 14:25:00,224.55,224.55,224.34,224.34,2399.0,211.5435,211.5435,211.3456,211.3456,2399.0
2022-09-06 14:30:00,224.41,224.45,224.06,224.24,3051.0,211.4116,211.4493,211.0819,211.2514,3051.0
2022-09-06 14:35:00,224.24,224.33,224.15,224.3,2354.0,211.2514,211.3362,211.1666,211.308,2354.0
2022-09-06 14:40:00,224.29,224.29,224.14,224.22,8470.0,211.2985,211.2985,211.1572,211.2326,8470.0
2022-09-06 14:45:00,224.1,224.17,224.05,224.17,1653.0,211.1195,211.1855,211.0724,211.1855,1653.0
2022-09-06 14:50:00,224.09,224.1,223.8,223.85,1747.0,211.1101,211.1195,210.8369,210.884,1747.0
2022-09-06 14:55:00,223.88,224.06,223.84,223.85,3182.0,210.9123,211.0819,210.8746,210.884,3182.0
2022-09-06 15:00:00,223.97,224.0,223.77,223.87,1671.0,210.9971,211.0253,210.8087,210.9029,1671.0
2022-09-06 15:05:00,223.93,224.38,223.93,224.36,3127.0,210.9594,211.3833,210.9594,211.3645,3127.0
2022-09-06 15:10:00,224.36,224.65,224.25,224.54,4463.0,211.3645,211.6377,211.2608,211.5341,4463.0
2022-09-06 15:15:00,224.53,224.71,224.43,224.43,2812.0,211.5246,211.6942,211.4304,211.4304,2812.0
2022-09-06 15:20:00,224.46,224.46,224.08,224.38,2314.0,211.4587,211.4587,211.1007,211.3833,2314.0
2022-09-06 15:25:00,224.44,224.51,224.29,224.29,4394.0,211.4398,211.5058,211.2985,211.2985,4394.0
2022-09-06 15:30:00,224.23,224.23,223.69,223.76,4854.0,211.242,211.242,210.7333,210.7992,4854.0
2022-09-06 15:35:00,223.79,223.95,223.66,223.88,6267.0,210.8275,210.9782,210.705,210.9123,6267.0
2022-09-06 15:40:00,223.86,224.37,223.85,224.27,8640.0,210.8934,211.3739,210.884,211.2797,8640.0
2022-09-06 15:45:00,224.33,224.33,223.98,224.17,8596.0,211.3362,211.3362,211.0065,211.1855,8596.0
2022-09-06 15:50:00,224.24,224.32,224.04,224.23,20155.0,211.2514,211.3268,211.063,211.242,20155.0
2022-09-06 15:55:00,224.24,224.7,224.11,224.44,84644.0,211.2514,211.6848,211.129,211.4398,84644.0
2022-09-07 09:30:00,223.54,223.56,222.49,223.0,15001.0,210.592,210.6108,209.6028,210.0833,15001.0
2022-09-07 09:35:00,223.13,224.05,222.79,224.04,5544.0,210.2057,211.0724,209.8854,211.063,5544.0
2022-09-07 09:40:00,224.04,224.16,223.81,224.15,2486.0,211.063,211.1761,210.8463,211.1666,2486.0
2022-09-07 09:45:00,224.16,224.16,223.75,224.02,2854.0,211.1761,211.1761,210.7898,211.0442,2854.0
2022-09-07 09:50:00,223.83,224.03,223.62,224.03,10594.0,210.8652,211.0536,210.6673,211.0536,10594.0
2022-09-07 09:55:00,224.24,224.27,223.85,223.92,3632.0,211.2514,211.2797,210.884,210.95,3632.0
2022-09-07 10:00:00,223.77,224.47,223.67,224.47,4687.0,210.8087,211.4681,210.7144,211.4681,4687.0
2022-09-07 10:05:00,224.46,224.77,224.45,224.61,1618.0,211.4587,211.7507,211.4493,211.6,1618.0
2022-09-07 10:10:00,224.8,224.83,223.96,223.96,1863.0,211.779,211.8073,210.9876,210.9876,1863.0
2022-09-07 10:15:00,223.9,224.36,223.9,224.23,1870.0,210.9311,211.3645,210.9311,211.242,1870.0
2022-09-07 10:20:00,224.22,224.44,224.14,224.38,1600.0,211.2326,211.4398,211.1572,211.3833,1600.0
2022-09-07 10:25:00,223.98,224.43,223.98,224.31,1700.0,211.0065,211.4304,211.0065,211.3174,1700.0
2022-09-07 10:30:00,224.43,224.82,224.39,224.39,2631.0,211.4304,211.7978,211.3927,211.3927,2631.0
2022-09-07 10:35:00,224.33,224.49,224.25,224.49,821.0,211.3362,211.4869,211.2608,211.4869,821.0
2022-09-07 10:40:00,224.5,224.84,224.37,224.69,1074.0,211.4964,211.8167,211.3739,211.6754,1074.0
2022-09-07 10:45:00,224.68,224.7,224.55,224.7,1349.0,211.6659,211.6848,211.5435,211.6848,1349.0
2022-09-07 10:50:00,224.72,225.06,224.71,224.83,3149.0,211.7036,212.0239,211.6942,211.8073,3149.0
2022-09-07 10:55:00,225.03,225.08,224.83,224.83,920.0,211.9957,212.0428,211.8073,211.8073,920.0
2022-09-07 11:00:00,224.94,224.95,224.7,224.81,2961.0,211.9109,211.9203,211.6848,211.7884,2961.0
2022-09-07 11:05:00,224.69,224.69,224.45,224.64,3791.0,211.6754,211.6754,211.4493,211.6283,3791.0
2022-09-07 11:10:00,224.75,225.31,224.75,225.29,6012.0,211.7319,212.2595,211.7319,212.2406,6012.0
2022-09-07 11:15:00,225.33,225.33,224.98,225.0,2100.0,212.2783,212.2783,211.9486,211.9674,2100.0
2022-09-07 11:20:00,225.16,225.39,225.09,225.3,5631.0,212.1181,212.3348,212.0522,212.25,5631.0
2022-09-07 11:25:00,225.23,225.45,225.06,225.06,1246.0,212.1841,212.3913,212.0239,212.0239,1246.0
2022-09-07 11:30:00,225.06,225.37,225.06,225.31,2300.0,212.0239,212.316,212.0239,212.2595,2300.0
2022-09-07 11:35:00,225.33,225.56,225.33,225.45,1305.0,212.2783,212.495,212.2783,212.3913,1305.0
2022-09-07 11:40:00,225.5,225.52,225.32,225.45,1000.0,212.4384,212.4573,212.2689,212.3913,1000.0
2022-09-07 11:45:00,225.31,225.39,225.17,225.19,1600.0,212.2595,212.3348,212.1276,212.1464,1600.0
2022-09-07 11:50:00,225.22,225.33,225.19,225.27,904.0,212.1747,212.2783,212.1464,212.2218,904.0
2022-09-07 11:55:00,225.33,225.42,225.22,225.23,817.0,212.2783,212.3631,212.1747,212.1841,817.0
2022-09-07 12:00:00,225.36,225.56,225.36,225.55,1564.0,212.3066,212.495,212.3066,212.4855,1564.0
2022-09-07 12:05:00,225.47,225.97,225.44,225.97,6095.0,212.4102,212.8812,212.3819,212.8812,6095.0
2022-09-07 12:10:00,226.0,226.0,225.68,225.79,5528.0,212.9095,212.9095,212.608,212.7116,5528.0
2022-09-07 12:15:00,225.7,225.78,225.49,225.49,1684.0,212.6269,212.7022,212.429,212.429,1684.0
2022-09-07 12:20:00,225.44,225.48,225.16,225.16,3255.0,212.3819,212.4196,212.1181,212.1181,3255.0
2022-09-07 12:25:00,225.33,225.8,225.33,225.8,1200.0,212.2783,212.7211,212.2783,212.7211,1200.0
2022-09-07 12:30:00,225.82,225.84,225.42,225.59,4000.0,212.7399,212.7588,212.3631,212.5232,4000.0
2022-09-07 12:35:00,225.64,225.87,225.64,225.87,1100.0,212.5703,212.787,212.5703,212.787,1100.0
2022-09-07 12:40:00,226.02,226.61,226.02,226.47,1364.0,212.9283,213.4842,212.9283,213.3523,1364.0
2022-09-07 12:45:00,226.61,226.77,226.54,226.59,700.0,213.4842,213.6349,213.4182,213.4653,700.0
2022-09-07 12:50:00,226.61,226.61,226.5,226.52,1300.0,213.4842,213.4842,213.3805,213.3994,1300.0
2022-09-07 12:55:00,226.41,226.6,226.39,226.6,604.0,213.2957,213.4747,213.2769,213.4747,604.0
2022-09-07 13:00:00,226.58,226.73,226.58,226.73,1902.0,213.4559,213.5972,213.4559,213.5972,1902.0
2022-09-07 13:05:00,226.74,226.74,226.34,226.41,2936.0,213.6066,213.6066,213.2298,213.2957,2936.0
2022-09-07 13:10:00,226.32,226.42,226.32,226.39,1275.0,213.2109,213.3052,213.2109,213.2769,1275.0
2022-09-07 13:15:00,226.46,226.59,226.33,226.35,1801.0,213.3428,213.4653,213.2204,213.2392,1801.0
2022-09-07 13:20:00,226.35,226.5,226.3,226.31,2111.0,213.2392,213.3805,213.1921,213.2015,2111.0
2022-09-07 13:25:00,226.22,226.22,226.0,226.09,1300.0,213.1167,213.1167,212.9095,212.9943,1300.0
2022-09-07 13:30:00,226.18,226.3,226.12,226.3,992.0,213.0791,213.1921,213.0225,213.1921,992.0
2022-09-07 13:35:00,226.31,226.38,226.16,226.38,2195.0,213.2015,213.2675,213.0602,213.2675,2195.0
2022-09-07 13:40:00,226.52,227.09,226.47,227.09,2900.0,213.3994,213.9363,213.3523,213.9363,2900.0
2022-09-07 13:45:00,227.16,227.16,226.84,227.05,1308.0,214.0023,214.0023,213.7008,213.8987,1308.0
2022-09-07 13:50:00,227.29,227.3,227.11,227.12,713.0,214.1248,214.1342,213.9552,213.9646,713.0
2022-09-07 13:55:00,227.12,227.12,227.0,227.03,1080.0,213.9646,213.9646,213.8516,213.8798,1080.0
2022-09-07 14:00:00,227.08,227.84,227.04,227.84,4637.0,213.9269,214.6429,213.8892,214.6429,4637.0
2022-09-07 14:05:00,227.75,227.8,227.45,227.47,5781.0,214.5581,214.6052,214.2755,214.2943,5781.0
2022-09-07 14:10:00,227.46,227.53,227.34,227.53,2111.0,214.2849,214.3509,214.1719,214.3509,2111.0
2022-09-07 14:15:00,227.46,227.51,226.95,227.02,2853.0,214.2849,214.332,213.8045,213.8704,2853.0
2022-09-07 14:20:00,226.97,227.01,226.86,226.91,1431.0,213.8233,213.861,213.7197,213.7668,1431.0
2022-09-07 14:25:00,226.81,227.03,226.8,226.9,1742.0,213.6726,213.8798,213.6631,213.7574,1742.0
2022-09-07 14:30:00,227.15,227.25,227.08,227.21,1700.0,213.9929,214.0871,213.9269,214.0494,1700.0
2022-09-07 14:35:00,227.22,227.24,227.11,227.11,1140.0,214.0588,214.0777,213.9552,213.9552,1140.0
2022-09-07 14:40:00,227.09,227.26,227.09,227.17,1729.0,213.9363,214.0965,213.9363,214.0117,1729.0
2022-09-07 14:45:00,227.16,227.26,227.14,227.26,1128.0,214.0023,214.0965,213.9835,214.0965,1128.0
2022-09-07 14:50:00,227.35,227.39,227.16,227.28,3321.0,214.1813,214.219,214.0023,214.1153,3321.0
2022-09-07 14:55:00,227.31,227.48,227.23,227.4,1786.0,214.1436,214.3038,214.0682,214.2284,1786.0
2022-09-07 15:00:00,227.35,227.52,227.3,227.32,2030.0,214.1813,214.3414,214.1342,214.153,2030.0
2022-09-07 15:05:00,227.23,227.38,227.23,227.23,1943.0,214.0682,214.2096,214.0682,214.0682,1943.0
2022-09-07 15:10:00,227.25,227.34,227.18,227.23,3702.0,214.0871,214.1719,214.0211,214.0682,3702.0
2022-09-07 15:15:00,227.22,227.38,227.14,227.22,2403.0,214.0588,214.2096,213.9835,214.0588,2403.0
2022-09-07 15:20:00,227.25,227.47,227.24,227.47,2257.0,214.0871,214.2943,214.0777,214.2943,2257.0
2022-09-07 15:25:00,227.4,227.79,227.4,227.72,6502.0,214.2284,214.5958,214.2284,214.5299,6502.0
2022-09-07 15:30:00,227.7,227.74,227.48,227.69,5685.0,214.511,214.5487,214.3038,214.5016,5685.0
2022-09-07 15:35:00,227.7,227.75,227.34,227.41,5606.0,214.511,214.5581,214.1719,214.2378,5606.0
2022-09-07 15:40:00,227.41,227.52,227.28,227.51,6021.0,214.2378,214.3414,214.1153,214.332,6021.0
2022-09-07 15:45:00,227.5,227.87,227.42,227.87,6407.0,214.3226,214.6712,214.2472,214.6712,6407.0
2022-09-07 15:50:00,227.87,227.87,227.55,227.73,12657.0,214.6712,214.6712,214.3697,214.5393,12657.0
2022-09-07 15:55:00,227.68,227.83,227.46,227.81,35012.0,214.4922,214.6335,214.2849,214.6146,35012.0
2022-09-08 09:30:00,226.67,227.98,225.89,226.61,18419.0,213.5407,214.7748,212.8059,213.4842,18419.0
2022-09-08 09:35:00,226.48,226.68,226.15,226.45,2567.0,213.3617,213.5501,213.0508,213.3334,2567.0
2022-09-08 09:40:00,226.21,226.95,225.74,226.95,4945.0,213.1073,213.8045,212.6645,213.8045,4945.0
2022-09-08 09:45:00,226.92,226.93,226.05,226.59,4913.0,213.7762,213.7856,212.9566,213.4653,4913.0
2022-09-08 09:50:00,226.56,226.6,226.13,226.53,3675.0,213.437,213.4747,213.032,213.4088,3675.0
2022-09-08 09:55:00,226.39,226.84,226.38,226.6,4194.0,213.2769,213.7008,213.2675,213.4747,4194.0
2022-09-08 10:00:00,226.82,226.89,226.13,226.23,5373.0,213.682,213.7479,213.032,213.1262,5373.0
2022-09-08 10:05:00,226.0,226.29,226.0,226.25,600.0,212.9095,213.1827,212.9095,213.145,600.0
2022-09-08 10:10:00,226.23,226.38,226.09,226.3,2670.0,213.1262,213.2675,212.9943,213.1921,2670.0
2022-09-08 10:15:00,226.1,226.85,225.98,226.75,2916.0,213.0037,213.7102,212.8906,213.616,2916.0
2022-09-08 10:20:00,226.87,227.15,226.46,226.56,3966.0,213.7291,213.9929,213.3428,213.437,3966.0
2022-09-08 10:25:00,226.74,226.97,226.67,226.97,932.0,213.6066,213.8233,213.5407,213.8233,932.0
2022-09-08 10:30:00,226.83,227.31,226.75,227.31,1300.0,213.6914,214.1436,213.616,214.1436,1300.0
2022-09-08 10:35:00,227.22,227.64,227.22,227.52,3899.0,214.0588,214.4545,214.0588,214.3414,3899.0
2022-09-08 10:40:00,227.26,227.55,227.23,227.43,1735.0,214.0965,214.3697,214.0682,214.2567,1735.0
2022-09-08 10:45:00,227.38,227.43,227.18,227.39,1744.0,214.2096,214.2567,214.0211,214.219,1744.0
2022-09-08 10:50:00,227.19,227.38,227.17,227.24,800.0,214.0306,214.2096,214.0117,214.0777,800.0
2022-09-08 10:55:00,227.3,227.53,227.27,227.48,8615.0,214.1342,214.3509,214.1059,214.3038,8615.0
2022-09-08 11:00:00,227.4,227.87,227.3,227.77,1500.0,214.2284,214.6712,214.1342,214.577,1500.0
2022-09-08 11:05:00,227.92,228.06,227.86,227.95,1204.0,214.7183,214.8502,214.6617,214.7465,1204.0
2022-09-08 11:10:00,228.03,228.05,227.73,228.05,1800.0,214.8219,214.8407,214.5393,214.8407,1800.0
2022-09-08 11:15:00,228.0,228.08,227.92,228.08,5501.0,214.7936,214.869,214.7183,214.869,5501.0
2022-09-08 11:20:00,228.09,228.1,227.8,227.84,3441.0,214.8784,214.8878,214.6052,214.6429,3441.0
2022-09-08 11:25:00,227.88,227.88,227.7,227.73,2579.0,214.6806,214.6806,214.511,214.5393,2579.0
2022-09-08 11:30:00,227.69,227.81,227.64,227.81,794.0,214.5016,214.6146,214.4545,214.6146,794.0
2022-09-08 11:35:00,227.78,227.78,227.52,227.52,3122.0,214.5864,214.5864,214.3414,214.3414,3122.0
2022-09-08 11:40:00,227.54,227.58,227.28,227.48,5867.0,214.3603,214.398,214.1153,214.3038,5867.0
2022-09-08 11:45:00,227.41,227.49,227.19,227.19,2336.0,214.2378,214.3132,214.0306,214.0306,2336.0
2022-09-08 11:50:00,227.19,227.2,226.96,227.1,1766.0,214.0306,214.04,213.8139,213.9458,1766.0
2022-09-08 11:55:00,227.25,227.45,227.19,227.36,1455.0,214.0871,214.2755,214.0306,214.1907,1455.0
2022-09-08 12:00:00,227.39,227.42,226.44,226.44,3187.0,214.219,214.2472,213.324,213.324,3187.0
2022-09-08 12:05:00,226.33,226.33,225.75,225.97,2081.0,213.2204,213.2204,212.674,212.8812,2081.0
2022-09-08 12:10:00,225.95,225.95,225.55,225.69,1602.0,212.8624,212.8624,212.4855,212.6174,1602.0
2022-09-08 12:15:00,225.61,225.98,225.59,225.94,1930.0,212.5421,212.8906,212.5232,212.853,1930.0
2022-09-08 12:20:00,225.96,225.96,225.61,225.8,1750.0,212.8718,212.8718,212.5421,212.7211,1750.0
2022-09-08 12:25:00,225.63,225.89,225.62,225.84,1145.0,212.5609,212.8059,212.5515,212.7588,1145.0
2022-09-08 12:30:00,225.87,226.22,225.86,226.13,2673.0,212.787,213.1167,212.7776,213.032,2673.0
2022-09-08 12:35:00,226.16,226.28,226.16,226.21,726.0,213.0602,213.1733,213.0602,213.1073,726.0
2022-09-08 12:40:00,226.34,226.65,226.34,226.65,2406.0,213.2298,213.5218,213.2298,213.5218,2406.0
2022-09-08 12:45:00,226.71,226.88,226.71,226.88,700.0,213.5784,213.7385,213.5784,213.7385,700.0
2022-09-08 12:50:00,227.11,227.19,227.11,227.11,1256.0,213.9552,214.0306,213.9552,213.9552,1256.0
2022-09-08 12:55:00,227.11,227.11,226.87,226.87,2321.0,213.9552,213.9552,213.7291,213.7291,2321.0
2022-09-08 13:00:00,226.83,226.83,226.56,226.62,1024.0,213.6914,213.6914,213.437,213.4936,1024.0
2022-09-08 13:05:00,226.73,226.78,226.46,226.67,2559.0,213.5972,213.6443,213.3428,213.5407,2559.0
2022-09-08 13:10:00,226.76,227.37,226.76,227.37,1666.0,213.6255,214.2001,213.6255,214.2001,1666.0
2022-09-08 13:15:00,227.22,227.33,227.17,227.27,1000.0,214.0588,214.1624,214.0117,214.1059,1000.0
2022-09-08 13:20:00,227.28,227.28,227.13,227.16,1695.0,214.1153,214.1153,213.974,214.0023,1695.0
2022-09-08 13:25:00,227.12,227.31,227.12,227.16,3254.0,213.9646,214.1436,213.9646,214.0023,3254.0
2022-09-08 13:30:00,227.28,227.33,227.12,227.27,2000.0,214.1153,214.1624,213.9646,214.1059,2000.0
2022-09-08 13:35:00,227.18,227.52,227.13,227.41,1736.0,214.0211,214.3414,213.974,214.2378,1736.0
2022-09-08 13:40:00,227.35,227.62,227.35,227.56,900.0,214.1813,214.4356,214.1813,214.3791,900.0
2022-09-08 13:45:00,227.53,227.63,227.47,227.6,1544.0,214.3509,214.4451,214.2943,214.4168,1544.0
2022-09-08 13:50:00,227.57,227.57,227.29,227.34,1899.0,214.3885,214.3885,214.1248,214.1719,1899.0
2022-09-08 13:55:00,227.29,227.4,226.8,227.4,2919.0,214.1248,214.2284,213.6631,214.2284,2919.0
2022-09-08 14:00:00,227.2,227.59,227.09,227.59,2009.0,214.04,214.4074,213.9363,214.4074,2009.0
2022-09-08 14:05:00,227.58,227.74,227.43,227.53,1673.0,214.398,214.5487,214.2567,214.3509,1673.0
2022-09-08 14:10:00,227.39,227.57,227.38,227.57,2580.0,214.219,214.3885,214.2096,214.3885,2580.0
2022-09-08 14:15:00,227.55,227.74,227.41,227.7,2302.0,214.3697,214.5487,214.2378,214.511,2302.0
2022-09-08 14:20:00,227.68,227.94,227.61,227.87,11970.0,214.4922,214.7371,214.4262,214.6712,11970.0
2022-09-08 14:25:00,227.88,228.01,227.81,227.93,3997.0,214.6806,214.8031,214.6146,214.7277,3997.0
2022-09-08 14:30:00,227.94,228.07,227.89,227.94,2902.0,214.7371,214.8596,214.69,214.7371,2902.0
2022-09-08 14:35:00,228.01,228.01,227.69,227.8,2166.0,214.8031,214.8031,214.5016,214.6052,2166.0
2022-09-08 14:40:00,227.81,227.83,227.23,227.48,4162.0,214.6146,214.6335,214.0682,214.3038,4162.0
2022-09-08 14:45:00,227.52,227.52,227.2,227.28,3994.0,214.3414,214.3414,214.04,214.1153,3994.0
2022-09-08 14:50:00,227.21,227.3,226.93,227.11,2923.0,214.0494,214.1342,213.7856,213.9552,2923.0
2022-09-08 14:55:00,227.1,227.1,226.91,226.96,3203.0,213.9458,213.9458,213.7668,213.8139,3203.0
2022-09-08 15:00:00,226.94,227.12,226.72,226.78,2062.0,213.795,213.9646,213.5878,213.6443,2062.0
2022-09-08 15:05:00,226.78,226.94,226.77,226.88,2829.0,213.6443,213.795,213.6349,213.7385,2829.0
2022-09-08 15:10:00,226.79,226.91,226.64,226.86,4279.0,213.6537,213.7668,213.5124,213.7197,4279.0
2022-09-08 15:15:00,226.84,226.97,226.74,226.94,4015.0,213.7008,213.8233,213.6066,213.795,4015.0
2022-09-08 15:20:00,227.03,227.22,226.94,227.18,4082.0,213.8798,214.0588,213.795,214.0211,4082.0
2022-09-08 15:25:00,227.15,227.25,227.02,227.04,3966.0,213.9929,214.0871,213.8704,213.8892,3966.0
2022-09-08 15:30:00,227.04,227.53,227.02,227.07,10218.0,213.8892,214.3509,213.8704,213.9175,10218.0
2022-09-08 15:35:00,227.09,227.35,227.07,227.28,10610.0,213.9363,214.1813,213.9175,214.1153,10610.0
2022-09-08 15:40:00,227.23,227.28,226.51,226.54,7640.0,214.0682,214.1153,213.3899,213.4182,7640.0
2022-09-08 15:45:00,226.54,226.76,226.44,226.7,9438.0,213.4182,213.6255,213.324,213.5689,9438.0
2022-09-08 15:50:00,226.71,227.37,226.7,227.37,19168.0,213.5784,214.2001,213.5689,214.2001,19168.0
2022-09-08 15:55:00,227.31,227.72,227.27,227.63,41979.0,214.1436,214.5299,214.1059,214.4451,41979.0
2022-09-09 09:30:00,228.66,228.78,228.39,228.5,15840.0,215.4154,215.5285,215.161,215.2647,15840.0
2022-09-09 09:35:00,228.41,228.91,228.2,228.7,4514.0,215.1799,215.6509,214.9821,215.4531,4514.0
2022-09-09 09:40:00,228.47,228.53,228.19,228.53,3747.0,215.2364,215.2929,214.9726,215.2929,3747.0
2022-09-09 09:45:00,228.52,228.52,227.67,227.74,2188.0,215.2835,215.2835,214.4828,214.5487,2188.0
2022-09-09 09:50:00,227.76,228.36,227.76,228.27,5220.0,214.5675,215.1328,214.5675,215.048,5220.0
2022-09-09 09:55:00,228.6,228.61,228.23,228.5,1513.0,215.3589,215.3683,215.0103,215.2647,1513.0
2022-09-09 10:00:00,228.38,229.34,228.37,229.29,4029.0,215.1516,216.056,215.1422,216.0089,4029.0
2022-09-09 10:05:00,229.32,229.46,229.19,229.22,3050.0,216.0372,216.1691,215.9147,215.943,3050.0
2022-09-09 10:10:00,229.16,229.3,228.93,229.3,3158.0,215.8864,216.0183,215.6698,216.0183,3158.0
2022-09-09 10:15:00,229.5,229.72,229.35,229.52,3506.0,216.2068,216.414,216.0654,216.2256,3506.0
2022-09-09 10:20:00,229.52,229.53,229.3,229.48,2015.0,216.2256,216.235,216.0183,216.1879,2015.0
2022-09-09 10:25:00,229.4,229.64,229.38,229.45,2737.0,216.1125,216.3386,216.0937,216.1597,2737.0
2022-09-09 10:30:00,229.69,230.14,229.69,230.14,10401.0,216.3857,216.8097,216.3857,216.8097,10401.0
2022-09-09 10:35:00,230.18,230.27,230.07,230.14,4389.0,216.8474,216.9322,216.7437,216.8097,4389.0
2022-09-09 10:40:00,230.2,230.8,230.2,230.65,6205.0,216.8662,217.4315,216.8662,217.2901,6205.0
2022-09-09 10:45:00,230.6,230.99,230.54,230.99,4754.0,217.243,217.6104,217.1865,217.6104,4754.0
2022-09-09 10:50:00,230.99,231.11,230.93,231.07,10234.0,217.6104,217.7235,217.5539,217.6858,10234.0
2022-09-09 10:55:00,231.09,231.18,230.96,231.18,10225.0,217.7047,217.7894,217.5822,217.7894,10225.0
2022-09-09 11:00:00,231.19,231.52,231.15,231.49,9707.0,217.7989,218.1098,217.7612,218.0815,9707.0
2022-09-09 11:05:00,231.5,231.6,231.43,231.49,9094.0,218.0909,218.1851,218.025,218.0815,9094.0
2022-09-09 11:10:00,231.51,231.56,231.25,231.3,4299.0,218.1003,218.1474,217.8554,217.9025,4299.0
2022-09-09 11:15:00,231.33,231.54,230.94,230.99,6349.0,217.9308,218.1286,217.5633,217.6104,6349.0
2022-09-09 11:20:00,230.95,231.04,230.62,230.62,8838.0,217.5728,217.6576,217.2619,217.2619,8838.0
2022-09-09 11:25:00,230.65,230.72,230.41,230.42,4989.0,217.2901,217.3561,217.064,217.0735,4989.0
2022-09-09 11:30:00,230.49,230.49,229.81,230.01,7885.0,217.1394,217.1394,216.4988,216.6872,7885.0
2022-09-09 11:35:00,229.92,230.25,229.92,230.25,1200.0,216.6024,216.9133,216.6024,216.9133,1200.0
2022-09-09 11:40:00,230.33,230.35,230.13,230.14,500.0,216.9887,217.0075,216.8003,216.8097,500.0
2022-09-09 11:45:00,230.12,230.12,229.96,230.02,4978.0,216.7908,216.7908,216.6401,216.6966,4978.0
2022-09-09 11:50:00,229.94,230.02,229.86,229.93,1304.0,216.6213,216.6966,216.5459,216.6118,1304.0
2022-09-09 11:55:00,230.02,230.17,229.98,230.12,1990.0,216.6966,216.8379,216.659,216.7908,1990.0
2022-09-09 12:00:00,230.04,230.13,229.72,229.75,1683.0,216.7155,216.8003,216.414,216.4423,1683.0
2022-09-09 12:05:00,229.56,229.78,229.49,229.78,2224.0,216.2633,216.4705,216.1973,216.4705,2224.0
2022-09-09 12:10:00,229.85,230.02,229.85,229.92,1618.0,216.5365,216.6966,216.5365,216.6024,1618.0
2022-09-09 12:15:00,229.84,229.84,229.7,229.79,722.0,216.5271,216.5271,216.3952,216.48,722.0
2022-09-09 12:20:00,229.77,229.78,229.43,229.43,1276.0,216.4611,216.4705,216.1408,216.1408,1276.0
2022-09-09 12:25:00,229.53,229.53,229.26,229.41,2835.0,216.235,216.235,215.9807,216.122,2835.0
2022-09-09 12:30:00,229.36,229.58,229.27,229.58,1999.0,216.0749,216.2821,215.9901,216.2821,1999.0
2022-09-09 12:35:00,229.76,229.84,229.73,229.79,2230.0,216.4517,216.5271,216.4234,216.48,2230.0
2022-09-09 12:40:00,229.83,229.89,229.82,229.82,900.0,216.5176,216.5742,216.5082,216.5082,900.0
2022-09-09 12:45:00,229.71,229.97,229.55,229.97,707.0,216.4046,216.6495,216.2539,216.6495,707.0
2022-09-09 12:50:00,230.05,230.18,229.96,229.96,1123.0,216.7249,216.8474,216.6401,216.6401,1123.0
2022-09-09 12:55:00,229.85,230.03,229.85,230.03,2742.0,216.5365,216.7061,216.5365,216.7061,2742.0
2022-09-09 13:00:00,229.93,230.01,229.81,230.01,1193.0,216.6118,216.6872,216.4988,216.6872,1193.0
2022-09-09 13:05:00,230.03,230.35,230.03,230.27,4000.0,216.7061,217.0075,216.7061,216.9322,4000.0
2022-09-09 13:10:00,230.28,230.42,230.23,230.23,1639.0,216.9416,217.0735,216.8945,216.8945,1639.0
2022-09-09 13:15:00,230.31,230.52,230.31,230.52,1300.0,216.9698,217.1677,216.9698,217.1677,1300.0
2022-09-09 13:20:00,230.44,230.66,230.43,230.57,1821.0,217.0923,217.2996,217.0829,217.2148,1821.0
2022-09-09 13:25:00,230.64,230.7,230.54,230.58,3816.0,217.2807,217.3372,217.1865,217.2242,3816.0
2022-09-09 13:30:00,230.54,230.59,230.18,230.3,6860.0,217.1865,217.2336,216.8474,216.9604,6860.0
2022-09-09 13:35:00,230.26,230.85,230.25,230.85,3666.0,216.9227,217.4786,216.9133,217.4786,3666.0
2022-09-09 13:40:00,230.96,231.32,230.8,231.18,14913.0,217.5822,217.9213,217.4315,217.7894,14913.0
2022-09-09 13:45:00,231.19,231.46,231.07,231.28,8228.0,217.7989,218.0532,217.6858,217.8837,8228.0
2022-09-09 13:50:00,231.27,231.64,231.26,231.62,11357.0,217.8742,218.2228,217.8648,218.204,11357.0
2022-09-09 13:55:00,231.61,231.75,231.43,231.75,4681.0,218.1945,218.3264,218.025,218.3264,4681.0
2022-09-09 14:00:00,231.68,231.69,231.22,231.28,3609.0,218.2605,218.2699,217.8271,217.8837,3609.0
2022-09-09 14:05:00,231.2,231.41,231.16,231.38,2100.0,217.8083,218.0061,217.7706,217.9779,2100.0
2022-09-09 14:10:00,231.38,231.44,231.25,231.42,2488.0,217.9779,218.0344,217.8554,218.0155,2488.0
2022-09-09 14:15:00,231.49,231.51,231.34,231.47,3167.0,218.0815,218.1003,217.9402,218.0626,3167.0
2022-09-09 14:20:00,231.47,231.49,231.37,231.41,2544.0,218.0626,218.0815,217.9684,218.0061,2544.0
2022-09-09 14:25:00,231.41,231.73,231.35,231.73,3806.0,218.0061,218.3076,217.9496,218.3076,3806.0
2022-09-09 14:30:00,231.71,231.71,231.56,231.56,2328.0,218.2887,218.2887,218.1474,218.1474,2328.0
2022-09-09 14:35:00,231.52,231.85,231.5,231.79,5187.0,218.1098,218.4206,218.0909,218.3641,5187.0
2022-09-09 14:40:00,231.74,231.95,231.68,231.86,5437.0,218.317,218.5148,218.2605,218.4301,5437.0
2022-09-09 14:45:00,231.86,232.05,231.81,231.81,3839.0,218.4301,218.6091,218.383,218.383,3839.0
2022-09-09 14:50:00,231.8,231.84,231.7,231.83,3390.0,218.3735,218.4112,218.2793,218.4018,3390.0
2022-09-09 14:55:00,231.83,232.13,231.83,231.94,8026.0,218.4018,218.6844,218.4018,218.5054,8026.0
2022-09-09 15:00:00,231.91,232.1,231.91,232.07,3713.0,218.4772,218.6562,218.4772,218.6279,3713.0
2022-09-09 15:05:00,232.04,232.05,231.73,231.86,5153.0,218.5996,218.6091,218.3076,218.4301,5153.0
2022-09-09 15:10:00,231.86,232.11,231.8,232.06,5860.0,218.4301,218.6656,218.3735,218.6185,5860.0
2022-09-09 15:15:00,232.05,232.08,231.9,232.08,3291.0,218.6091,218.6373,218.4677,218.6373,3291.0
2022-09-09 15:20:00,232.08,232.19,231.95,232.17,10219.0,218.6373,218.7409,218.5148,218.7221,10219.0
2022-09-09 15:25:00,232.17,232.36,232.14,232.23,7739.0,218.7221,218.9011,218.6938,218.7786,7739.0
2022-09-09 15:30:00,232.18,232.28,232.05,232.06,13692.0,218.7315,218.8257,218.6091,218.6185,13692.0
2022-09-09 15:35:00,232.08,232.08,231.73,231.74,7794.0,218.6373,218.6373,218.3076,218.317,7794.0
2022-09-09 15:40:00,231.8,232.18,231.79,232.18,9018.0,218.3735,218.7315,218.3641,218.7315,9018.0
2022-09-09 15:45:00,232.16,232.21,232.05,232.19,9516.0,218.7127,218.7598,218.6091,218.7409,9516.0
2022-09-09 15:50:00,232.21,232.21,231.75,231.9,32316.0,218.7598,218.7598,218.3264,218.4677,32316.0
2022-09-09 15:55:00,231.9,232.11,231.59,231.6,80221.0,218.4677,218.6656,218.1757,218.1851,80221.0
2022-09-12 09:30:00,232.16,232.16,231.26,231.55,13697.0,218.7127,218.7127,217.8648,218.138,13697.0
2022-09-12 09:35:00,231.46,231.5,231.08,231.31,1919.0,218.0532,218.0909,217.6952,217.9119,1919.0
2022-09-12 09:40:00,230.93,231.55,230.93,231.37,2186.0,217.5539,218.138,217.5539,217.9684,2186.0
2022-09-12 09:45:00,231.28,231.79,231.23,231.71,4601.0,217.8837,218.3641,217.8365,218.2887,4601.0
2022-09-12 09:50:00,231.89,232.23,231.73,232.09,4893.0,218.4583,218.7786,218.3076,218.6467,4893.0
2022-09-12 09:55:00,232.07,232.25,231.96,232.25,3456.0,218.6279,218.7975,218.5243,218.7975,3456.0
2022-09-12 10:00:00,232.45,232.63,232.24,232.25,5759.0,218.9859,219.1555,218.788,218.7975,5759.0
2022-09-12 10:05:00,232.24,232.44,232.21,232.44,2460.0,218.788,218.9765,218.7598,218.9765,2460.0
2022-09-12 10:10:00,232.33,232.92,232.27,232.84,4431.0,218.8728,219.4287,218.8163,219.3533,4431.0
2022-09-12 10:15:00,232.94,232.94,232.61,232.67,2642.0,219.4475,219.4475,219.1366,219.1931,2642.0
2022-09-12 10:20:00,232.77,232.81,232.54,232.65,2434.0,219.2873,219.325,219.0707,219.1743,2434.0
2022-09-12 10:25:00,232.73,232.84,232.68,232.79,1881.0,219.2497,219.3533,219.2026,219.3062,1881.0
2022-09-12 10:30:00,232.78,232.78,232.57,232.63,1600.0,219.2968,219.2968,219.0989,219.1555,1600.0
2022-09-12 10:35:00,232.6,232.72,232.33,232.43,1765.0,219.1272,219.2402,218.8728,218.967,1765.0
2022-09-12 10:40:00,232.43,232.69,232.42,232.59,1850.0,218.967,219.212,218.9576,219.1178,1850.0
2022-09-12 10:45:00,232.56,232.69,232.54,232.57,2112.0,219.0895,219.212,219.0707,219.0989,2112.0
2022-09-12 10:50:00,232.68,232.76,232.55,232.56,2309.0,219.2026,219.2779,219.0801,219.0895,2309.0
2022-09-12 10:55:00,232.56,232.56,231.81,231.92,7996.0,219.0895,219.0895,218.383,218.4866,7996.0
2022-09-12 11:00:00,232.0,232.1,231.78,231.95,13377.0,218.5619,218.6562,218.3547,218.5148,13377.0
2022-09-12 11:05:00,232.08,232.14,231.68,231.69,3064.0,218.6373,218.6938,218.2605,218.2699,3064.0
2022-09-12 11:10:00,231.73,231.77,231.65,231.75,1938.0,218.3076,218.3453,218.2322,218.3264,1938.0
2022-09-12 11:15:00,231.6,231.84,231.5,231.84,3437.0,218.1851,218.4112,218.0909,218.4112,3437.0
2022-09-12 11:20:00,231.94,231.99,231.85,231.91,1523.0,218.5054,218.5525,218.4206,218.4772,1523.0
2022-09-12 11:25:00,231.87,231.99,231.87,231.95,3600.0,218.4395,218.5525,218.4395,218.5148,3600.0
2022-09-12 11:30:00,231.99,232.16,231.97,232.01,1733.0,218.5525,218.7127,218.5337,218.5714,1733.0
2022-09-12 11:35:00,232.05,232.13,231.87,231.99,2025.0,218.6091,218.6844,218.4395,218.5525,2025.0
2022-09-12 11:40:00,232.06,232.07,231.92,231.93,2678.0,218.6185,218.6279,218.4866,218.496,2678.0
2022-09-12 11:45:00,232.0,232.0,231.69,231.69,1951.0,218.5619,218.5619,218.2699,218.2699,1951.0
2022-09-12 11:50:00,231.72,231.76,231.5,231.54,2112.0,218.2982,218.3358,218.0909,218.1286,2112.0
2022-09-12 11:55:00,231.51,231.51,231.19,231.48,2210.0,218.1003,218.1003,217.7989,218.0721,2210.0
2022-09-12 12:00:00,231.52,231.55,231.35,231.48,4005.0,218.1098,218.138,217.9496,218.0721,4005.0
2022-09-12 12:05:00,231.43,231.62,231.2,231.21,2300.0,218.025,218.204,217.8083,217.8177,2300.0
2022-09-12 12:10:00,231.13,231.84,231.12,231.84,2760.0,217.7423,218.4112,217.7329,218.4112,2760.0
2022-09-12 12:15:00,231.76,231.76,231.48,231.49,3276.0,218.3358,218.3358,218.0721,218.0815,3276.0
2022-09-12 12:20:00,231.49,231.95,231.49,231.9,1300.0,218.0815,218.5148,218.0815,218.4677,1300.0
2022-09-12 12:25:00,231.83,232.04,231.83,231.88,700.0,218.4018,218.5996,218.4018,218.4489,700.0
2022-09-12 12:30:00,231.97,232.02,231.88,232.01,1035.0,218.5337,218.5808,218.4489,218.5714,1035.0
2022-09-12 12:35:00,232.15,232.21,231.84,232.15,4416.0,218.7033,218.7598,218.4112,218.7033,4416.0
2022-09-12 12:40:00,232.17,232.2,232.08,232.19,909.0,218.7221,218.7504,218.6373,218.7409,909.0
2022-09-12 12:45:00,232.19,232.24,231.98,232.08,2000.0,218.7409,218.788,218.5431,218.6373,2000.0
2022-09-12 12:50:00,232.12,232.34,232.12,232.31,809.0,218.675,218.8823,218.675,218.854,809.0
2022-09-12 12:55:00,232.34,232.34,232.16,232.24,1600.0,218.8823,218.8823,218.7127,218.788,1600.0
2022-09-12 13:00:00,232.31,232.31,232.05,232.11,3050.0,218.854,218.854,218.6091,218.6656,3050.0
2022-09-12 13:05:00,232.22,232.52,232.22,232.47,1700.0,218.7692,219.0518,218.7692,219.0047,1700.0
2022-09-12 13:10:00,232.57,232.59,232.36,232.49,2367.0,219.0989,219.1178,218.9011,219.0236,2367.0
2022-09-12 13:15:00,232.42,232.48,232.35,232.48,1050.0,218.9576,219.0141,218.8917,219.0141,1050.0
2022-09-12 13:20:00,232.38,232.39,232.19,232.25,1284.0,218.9199,218.9294,218.7409,218.7975,1284.0
2022-09-12 13:25:00,232.3,232.46,232.25,232.3,2110.0,218.8446,218.9953,218.7975,218.8446,2110.0
2022-09-12 13:30:00,232.45,232.54,232.37,232.54,2404.0,218.9859,219.0707,218.9105,219.0707,2404.0
2022-09-12 13:35:00,232.48,232.54,232.43,232.47,2720.0,219.0141,219.0707,218.967,219.0047,2720.0
2022-09-12 13:40:00,232.47,232.47,232.28,232.29,2000.0,219.0047,219.0047,218.8257,218.8352,2000.0
2022-09-12 13:45:00,232.29,235.5,232.29,235.4,87786.0,218.8352,221.8592,218.8352,221.765,87786.0
2022-09-12 13:50:00,235.4,237.21,235.29,236.31,93510.0,221.765,223.4702,221.6614,222.6223,93510.0
2022-09-12 13:55:00,236.41,237.41,236.0,236.02,92762.0,222.7165,223.6586,222.3303,222.3491,92762.0
2022-09-12 14:00:00,236.06,236.07,235.4,235.71,31401.0,222.3868,222.3962,221.765,222.0571,31401.0
2022-09-12 14:05:00,235.68,235.68,234.98,235.47,27107.0,222.0288,222.0288,221.3693,221.831,27107.0
2022-09-12 14:10:00,235.46,235.76,235.39,235.63,18347.0,221.8215,222.1042,221.7556,221.9817,18347.0
2022-09-12 14:15:00,235.66,235.78,235.09,235.19,15353.0,222.01,222.123,221.473,221.5672,15353.0
2022-09-12 14:20:00,235.22,235.57,234.98,235.45,17853.0,221.5954,221.9252,221.3693,221.8121,17853.0
2022-09-12 14:25:00,235.52,235.89,235.45,235.76,18109.0,221.8781,222.2266,221.8121,222.1042,18109.0
2022-09-12 14:30:00,235.81,235.81,235.17,235.22,27944.0,222.1513,222.1513,221.5483,221.5954,27944.0
2022-09-12 14:35:00,235.22,235.49,235.21,235.28,8537.0,221.5954,221.8498,221.586,221.652,8537.0
2022-09-12 14:40:00,235.22,235.72,235.19,235.72,12266.0,221.5954,222.0665,221.5672,222.0665,12266.0
2022-09-12 14:45:00,235.64,235.78,235.61,235.77,8821.0,221.9911,222.123,221.9628,222.1136,8821.0
2022-09-12 14:50:00,235.8,235.84,235.54,235.56,10461.0,222.1418,222.1795,221.8969,221.9157,10461.0
2022-09-12 14:55:00,235.56,235.71,235.47,235.52,5083.0,221.9157,222.0571,221.831,221.8781,5083.0
2022-09-12 15:00:00,235.48,235.97,235.47,235.62,18479.0,221.8404,222.302,221.831,221.9723,18479.0
2022-09-12 15:05:00,235.61,235.77,235.56,235.75,6999.0,221.9628,222.1136,221.9157,222.0947,6999.0
2022-09-12 15:10:00,235.71,235.88,235.53,235.75,14488.0,222.0571,222.2172,221.8875,222.0947,14488.0
2022-09-12 15:15:00,235.7,235.79,235.55,235.55,8369.0,222.0476,222.1324,221.9063,221.9063,8369.0
2022-09-12 15:20:00,235.58,235.76,235.32,235.37,17144.0,221.9346,222.1042,221.6896,221.7367,17144.0
2022-09-12 15:25:00,235.29,235.38,235.09,235.14,14850.0,221.6614,221.7462,221.473,221.5201,14850.0
2022-09-12 15:30:00,235.09,235.23,234.58,234.76,12239.0,221.473,221.6049,220.9925,221.1621,12239.0
2022-09-12 15:35:00,234.77,235.01,234.66,234.86,15007.0,221.1715,221.3976,221.0679,221.2563,15007.0
2022-09-12 15:40:00,234.84,235.44,234.68,235.44,13122.0,221.2374,221.8027,221.0867,221.8027,13122.0
2022-09-12 15:45:00,235.4,235.81,235.34,235.8,47317.0,221.765,222.1513,221.7085,222.1418,47317.0
2022-09-12 15:50:00,235.78,235.78,235.18,235.39,49394.0,222.123,222.123,221.5578,221.7556,49394.0
2022-09-12 15:55:00,235.36,235.68,235.2,235.5,104599.0,221.7273,222.0288,221.5766,221.8592,104599.0
2022-09-13 09:30:00,232.08,233.12,231.31,232.91,13901.0,218.6373,219.6171,217.9119,219.4192,13901.0
2022-09-13 09:35:00,232.64,232.82,232.06,232.38,5973.0,219.1649,219.3345,218.6185,218.9199,5973.0
2022-09-13 09:40:00,232.59,233.57,232.44,233.57,10858.0,219.1178,220.041,218.9765,220.041,10858.0
2022-09-13 09:45:00,233.32,233.35,232.91,233.21,5689.0,219.8055,219.8338,219.4192,219.7019,5689.0
2022-09-13 09:50:00,233.12,233.65,233.12,233.35,10945.0,219.6171,220.1164,219.6171,219.8338,10945.0
2022-09-13 09:55:00,233.17,233.34,232.69,232.69,4676.0,219.6642,219.8243,219.212,219.212,4676.0
2022-09-13 10:00:00,232.81,232.81,232.03,232.09,6132.0,219.325,219.325,218.5902,218.6467,6132.0
2022-09-13 10:05:00,232.09,232.2,231.65,231.89,7084.0,218.6467,218.7504,218.2322,218.4583,7084.0
2022-09-13 10:10:00,231.76,231.88,231.5,231.62,3114.0,218.3358,218.4489,218.0909,218.204,3114.0
2022-09-13 10:15:00,231.54,231.96,231.49,231.96,4905.0,218.1286,218.5243,218.0815,218.5243,4905.0
2022-09-13 10:20:00,231.96,232.29,231.9,231.91,7353.0,218.5243,218.8352,218.4677,218.4772,7353.0
2022-09-13 10:25:00,231.91,231.91,230.98,231.51,4844.0,218.4772,218.4772,217.601,218.1003,4844.0
2022-09-13 10:30:00,231.5,231.91,231.38,231.38,3696.0,218.0909,218.4772,217.9779,217.9779,3696.0
2022-09-13 10:35:00,231.37,231.58,231.13,231.58,4073.0,217.9684,218.1663,217.7423,218.1663,4073.0
2022-09-13 10:40:00,231.48,231.5,231.08,231.13,4598.0,218.0721,218.0909,217.6952,217.7423,4598.0
2022-09-13 10:45:00,231.13,231.13,230.9,230.92,2250.0,217.7423,217.7423,217.5257,217.5445,2250.0
2022-09-13 10:50:00,230.93,230.93,230.69,230.76,1411.0,217.5539,217.5539,217.3278,217.3938,1411.0
2022-09-13 10:55:00,230.77,230.88,230.64,230.69,4199.0,217.4032,217.5068,217.2807,217.3278,4199.0
2022-09-13 11:00:00,230.72,230.79,230.42,230.42,2477.0,217.3561,217.422,217.0735,217.0735,2477.0
2022-09-13 11:05:00,230.42,230.75,230.33,230.71,2242.0,217.0735,217.3844,216.9887,217.3467,2242.0
2022-09-13 11:10:00,230.69,230.69,230.46,230.54,3050.0,217.3278,217.3278,217.1111,217.1865,3050.0
2022-09-13 11:15:00,230.46,230.94,230.46,230.72,4850.0,217.1111,217.5633,217.1111,217.3561,4850.0
2022-09-13 11:20:00,230.7,230.85,230.3,230.3,3800.0,217.3372,217.4786,216.9604,216.9604,3800.0
2022-09-13 11:25:00,230.37,230.37,230.18,230.36,2777.0,217.0264,217.0264,216.8474,217.0169,2777.0
2022-09-13 11:30:00,230.4,230.41,229.75,230.1,6602.0,217.0546,217.064,216.4423,216.772,6602.0
2022-09-13 11:35:00,230.21,230.53,230.15,230.5,5556.0,216.8756,217.1771,216.8191,217.1488,5556.0
2022-09-13 11:40:00,230.42,230.65,230.24,230.64,5489.0,217.0735,217.2901,216.9039,217.2807,5489.0
2022-09-13 11:45:00,230.56,230.63,230.39,230.63,4521.0,217.2054,217.2713,217.0452,217.2713,4521.0
2022-09-13 11:50:00,230.58,231.07,230.57,231.03,7103.0,217.2242,217.6858,217.2148,217.6481,7103.0
2022-09-13 11:55:00,231.01,231.06,230.7,230.73,8152.0,217.6293,217.6764,217.3372,217.3655,8152.0
2022-09-13 12:00:00,230.79,230.98,230.76,230.77,1957.0,217.422,217.601,217.3938,217.4032,1957.0
2022-09-13 12:05:00,230.9,231.07,230.78,231.01,2228.0,217.5257,217.6858,217.4126,217.6293,2228.0
2022-09-13 12:10:00,230.94,231.1,230.77,231.03,4879.0,217.5633,217.7141,217.4032,217.6481,4879.0
2022-09-13 12:15:00,231.15,231.19,231.07,231.15,2845.0,217.7612,217.7989,217.6858,217.7612,2845.0
2022-09-13 12:20:00,231.07,231.27,231.05,231.2,2904.0,217.6858,217.8742,217.667,217.8083,2904.0
2022-09-13 12:25:00,231.12,231.12,230.74,230.99,3650.0,217.7329,217.7329,217.3749,217.6104,3650.0
2022-09-13 12:30:00,230.92,231.52,230.92,231.36,26295.0,217.5445,218.1098,217.5445,217.959,26295.0
2022-09-13 12:35:00,231.42,231.66,231.4,231.62,5343.0,218.0155,218.2416,217.9967,218.204,5343.0
2022-09-13 12:40:00,231.61,231.91,231.59,231.89,14979.0,218.1945,218.4772,218.1757,218.4583,14979.0
2022-09-13 12:45:00,231.9,231.99,231.47,231.97,11016.0,218.4677,218.5525,218.0626,218.5337,11016.0
2022-09-13 12:50:00,231.97,232.05,231.87,231.97,9343.0,218.5337,218.6091,218.4395,218.5337,9343.0
2022-09-13 12:55:00,232.09,232.16,231.78,231.78,1506.0,218.6467,218.7127,218.3547,218.3547,1506.0
2022-09-13 13:00:00,231.78,231.82,231.47,231.47,5720.0,218.3547,218.3924,218.0626,218.0626,5720.0
2022-09-13 13:05:00,231.48,231.65,231.41,231.47,2059.0,218.0721,218.2322,218.0061,218.0626,2059.0
2022-09-13 13:10:00,231.31,231.54,231.31,231.43,954.0,217.9119,218.1286,217.9119,218.025,954.0
2022-09-13 13:15:00,231.49,231.49,231.12,231.12,400.0,218.0815,218.0815,217.7329,217.7329,400.0
2022-09-13 13:20:00,231.26,231.32,231.11,231.32,2101.0,217.8648,217.9213,217.7235,217.9213,2101.0
2022-09-13 13:25:00,231.23,231.41,231.23,231.38,1685.0,217.8365,218.0061,217.8365,217.9779,1685.0
2022-09-13 13:30:00,231.36,231.57,231.29,231.4,1943.0,217.959,218.1569,217.8931,217.9967,1943.0
2022-09-13 13:35:00,231.52,231.53,231.05,231.05,2229.0,218.1098,218.1192,217.667,217.667,2229.0
2022-09-13 13:40:00,231.15,231.24,231.04,231.09,1933.0,217.7612,217.846,217.6576,217.7047,1933.0
2022-09-13 13:45:00,231.17,231.22,231.08,231.22,700.0,217.78,217.8271,217.6952,217.8271,700.0
2022-09-13 13:50:00,231.19,231.22,231.12,231.19,1239.0,217.7989,217.8271,217.7329,217.7989,1239.0
2022-09-13 13:55:00,231.21,231.28,231.03,231.04,1736.0,217.8177,217.8837,217.6481,217.6576,1736.0
2022-09-13 14:00:00,231.02,231.02,230.73,230.76,1940.0,217.6387,217.6387,217.3655,217.3938,1940.0
2022-09-13 14:05:00,230.85,230.87,230.43,230.43,5830.0,217.4786,217.4974,217.0829,217.0829,5830.0
2022-09-13 14:10:00,230.46,230.57,230.18,230.37,5491.0,217.1111,217.2148,216.8474,217.0264,5491.0
2022-09-13 14:15:00,230.32,230.39,230.23,230.33,1476.0,216.9793,217.0452,216.8945,216.9887,1476.0
2022-09-13 14:20:00,230.32,230.35,230.1,230.1,2133.0,216.9793,217.0075,216.772,216.772,2133.0
2022-09-13 14:25:00,230.13,230.13,229.89,229.93,4876.0,216.8003,216.8003,216.5742,216.6118,4876.0
2022-09-13 14:30:00,229.88,230.07,229.81,229.85,4110.0,216.5647,216.7437,216.4988,216.5365,4110.0
2022-09-13 14:35:00,229.82,229.86,229.66,229.7,6829.0,216.5082,216.5459,216.3575,216.3952,6829.0
2022-09-13 14:40:00,229.66,229.7,229.53,229.61,9172.0,216.3575,216.3952,216.235,216.3104,9172.0
2022-09-13 14:45:00,229.56,229.7,229.31,229.35,8175.0,216.2633,216.3952,216.0278,216.0654,8175.0
2022-09-13 14:50:00,229.36,229.45,229.25,229.34,8252.0,216.0749,216.1597,215.9712,216.056,8252.0
2022-09-13 14:55:00,229.39,229.52,229.11,229.31,6090.0,216.1031,216.2256,215.8393,216.0278,6090.0
2022-09-13 15:00:00,229.29,229.3,229.08,229.12,4603.0,216.0089,216.0183,215.8111,215.8488,4603.0
2022-09-13 15:05:00,229.14,229.19,228.78,228.83,3320.0,215.8676,215.9147,215.5285,215.5756,3320.0
2022-09-13 15:10:00,228.86,228.88,228.33,228.46,4781.0,215.6038,215.6227,215.1045,215.227,4781.0
2022-09-13 15:15:00,228.52,228.54,228.31,228.42,6741.0,215.2835,215.3024,215.0857,215.1893,6741.0
2022-09-13 15:20:00,228.34,228.65,228.33,228.6,7989.0,215.1139,215.406,215.1045,215.3589,7989.0
2022-09-13 15:25:00,228.64,228.66,228.23,228.23,7280.0,215.3966,215.4154,215.0103,215.0103,7280.0
2022-09-13 15:30:00,228.2,228.2,227.56,227.71,9400.0,214.9821,214.9821,214.3791,214.5204,9400.0
2022-09-13 15:35:00,227.63,228.05,227.46,227.97,19847.0,214.4451,214.8407,214.2849,214.7654,19847.0
2022-09-13 15:40:00,227.98,227.99,227.63,227.93,17368.0,214.7748,214.7842,214.4451,214.7277,17368.0
2022-09-13 15:45:00,227.92,227.92,227.06,227.44,26882.0,214.7183,214.7183,213.9081,214.2661,26882.0
2022-09-13 15:50:00,227.43,227.96,227.35,227.94,39264.0,214.2567,214.756,214.1813,214.7371,39264.0
2022-09-13 15:55:00,227.93,228.57,227.83,227.99,114923.0,214.7277,215.3306,214.6335,214.7842,114923.0
2022-09-14 09:30:00,228.59,229.25,228.59,228.85,7149.0,215.3495,215.9712,215.3495,215.5944,7149.0
2022-09-14 09:35:00,228.51,228.81,228.35,228.38,4025.0,215.2741,215.5567,215.1234,215.1516,4025.0
2022-09-14 09:40:00,228.35,228.66,228.14,228.66,3768.0,215.1234,215.4154,214.9255,215.4154,3768.0
2022-09-14 09:45:00,228.64,228.83,228.39,228.39,6047.0,215.3966,215.5756,215.161,215.161,6047.0
2022-09-14 09:50:00,228.49,228.49,227.98,228.36,4079.0,215.2553,215.2553,214.7748,215.1328,4079.0
2022-09-14 09:55:00,228.35,228.52,228.34,228.47,10046.0,215.1234,215.2835,215.1139,215.2364,10046.0
2022-09-14 10:00:00,228.48,228.69,228.26,228.26,3184.0,215.2458,215.4437,215.0386,215.0386,3184.0
2022-09-14 10:05:00,227.92,228.32,227.91,228.24,1746.0,214.7183,215.0951,214.7089,215.0197,1746.0
2022-09-14 10:10:00,228.13,228.59,228.13,228.41,2555.0,214.9161,215.3495,214.9161,215.1799,2555.0
2022-09-14 10:15:00,228.41,228.52,228.31,228.48,3955.0,215.1799,215.2835,215.0857,215.2458,3955.0
2022-09-14 10:20:00,228.29,228.34,227.99,228.11,3402.0,215.0668,215.1139,214.7842,214.8973,3402.0
2022-09-14 10:25:00,228.04,228.04,227.53,227.53,2115.0,214.8313,214.8313,214.3509,214.3509,2115.0
2022-09-14 10:30:00,227.59,228.36,227.59,228.16,1723.0,214.4074,215.1328,214.4074,214.9444,1723.0
2022-09-14 10:35:00,228.22,228.44,228.01,228.44,2527.0,215.0009,215.2082,214.8031,215.2082,2527.0
2022-09-14 10:40:00,228.57,229.08,228.48,229.03,4555.0,215.3306,215.8111,215.2458,215.764,4555.0
2022-09-14 10:45:00,228.98,229.14,228.98,229.05,2367.0,215.7169,215.8676,215.7169,215.7828,2367.0
2022-09-14 10:50:00,229.17,229.59,229.16,229.59,2303.0,215.8959,216.2915,215.8864,216.2915,2303.0
2022-09-14 10:55:00,229.64,229.81,229.6,229.81,1842.0,216.3386,216.4988,216.301,216.4988,1842.0
2022-09-14 11:00:00,229.75,229.75,229.54,229.54,3061.0,216.4423,216.4423,216.2444,216.2444,3061.0
2022-09-14 11:05:00,229.61,229.78,229.55,229.71,2602.0,216.3104,216.4705,216.2539,216.4046,2602.0
2022-09-14 11:10:00,229.67,229.86,229.55,229.72,1874.0,216.3669,216.5459,216.2539,216.414,1874.0
2022-09-14 11:15:00,229.47,229.67,229.16,229.26,1066.0,216.1785,216.3669,215.8864,215.9807,1066.0
2022-09-14 11:20:00,229.02,229.53,229.02,229.29,1716.0,215.7546,216.235,215.7546,216.0089,1716.0
2022-09-14 11:25:00,229.29,229.35,229.17,229.17,703.0,216.0089,216.0654,215.8959,215.8959,703.0
2022-09-14 11:30:00,229.22,229.32,228.91,229.08,4450.0,215.943,216.0372,215.6509,215.8111,4450.0
2022-09-14 11:35:00,229.06,229.53,229.06,229.53,1104.0,215.7922,216.235,215.7922,216.235,1104.0
2022-09-14 11:40:00,229.44,229.62,229.35,229.62,1620.0,216.1502,216.3198,216.0654,216.3198,1620.0
2022-09-14 11:45:00,229.7,229.7,229.43,229.52,1227.0,216.3952,216.3952,216.1408,216.2256,1227.0
2022-09-14 11:50:00,229.48,229.64,229.4,229.64,2329.0,216.1879,216.3386,216.1125,216.3386,2329.0
2022-09-14 11:55:00,229.64,229.65,229.42,229.43,1801.0,216.3386,216.3481,216.1314,216.1408,1801.0
2022-09-14 12:00:00,229.43,229.59,229.43,229.59,887.0,216.1408,216.2915,216.1408,216.2915,887.0
2022-09-14 12:05:00,229.54,229.72,229.53,229.62,3378.0,216.2444,216.414,216.235,216.3198,3378.0
2022-09-14 12:10:00,229.63,229.92,229.54,229.92,1841.0,216.3292,216.6024,216.2444,216.6024,1841.0
2022-09-14 12:15:00,229.87,230.0,229.78,229.95,16965.0,216.5553,216.6778,216.4705,216.6307,16965.0
2022-09-14 12:20:00,229.89,229.92,229.73,229.9,3804.0,216.5742,216.6024,216.4234,216.5836,3804.0
2022-09-14 12:25:00,229.86,229.97,229.66,229.89,4046.0,216.5459,216.6495,216.3575,216.5742,4046.0
2022-09-14 12:30:00,229.84,230.09,229.82,230.01,3305.0,216.5271,216.7626,216.5082,216.6872,3305.0
2022-09-14 12:35:00,230.0,230.29,229.98,230.29,1380.0,216.6778,216.951,216.659,216.951,1380.0
2022-09-14 12:40:00,230.4,230.63,230.4,230.63,1601.0,217.0546,217.2713,217.0546,217.2713,1601.0
2022-09-14 12:45:00,230.64,230.79,230.54,230.77,1313.0,217.2807,217.422,217.1865,217.4032,1313.0
2022-09-14 12:50:00,230.77,230.89,230.74,230.88,1283.0,217.4032,217.5162,217.3749,217.5068,1283.0
2022-09-14 12:55:00,230.85,230.85,230.62,230.79,2227.0,217.4786,217.4786,217.2619,217.422,2227.0
2022-09-14 13:00:00,230.89,230.95,230.82,230.95,2108.0,217.5162,217.5728,217.4503,217.5728,2108.0
2022-09-14 13:05:00,231.0,231.43,230.9,231.36,5181.0,217.6199,218.025,217.5257,217.959,5181.0
2022-09-14 13:10:00,231.43,231.6,231.31,231.59,2006.0,218.025,218.1851,217.9119,218.1757,2006.0
2022-09-14 13:15:00,231.66,232.15,231.65,231.96,12301.0,218.2416,218.7033,218.2322,218.5243,12301.0
2022-09-14 13:20:00,232.06,232.41,232.04,232.27,3906.0,218.6185,218.9482,218.5996,218.8163,3906.0
2022-09-14 13:25:00,232.28,232.31,231.88,232.1,5677.0,218.8257,218.854,218.4489,218.6562,5677.0
2022-09-14 13:30:00,232.12,232.34,231.98,232.08,7493.0,218.675,218.8823,218.5431,218.6373,7493.0
2022-09-14 13:35:00,231.99,231.99,231.71,231.79,4022.0,218.5525,218.5525,218.2887,218.3641,4022.0
2022-09-14 13:40:00,231.8,231.99,231.69,231.99,5677.0,218.3735,218.5525,218.2699,218.5525,5677.0
2022-09-14 13:45:00,232.08,232.08,230.61,230.9,6508.0,218.6373,218.6373,217.2525,217.5257,6508.0
2022-09-14 13:50:00,230.81,231.16,230.81,231.16,3446.0,217.4409,217.7706,217.4409,217.7706,3446.0
2022-09-14 13:55:00,231.2,231.2,230.77,230.84,3723.0,217.8083,217.8083,217.4032,217.4691,3723.0
2022-09-14 14:00:00,230.77,230.85,230.33,230.33,5820.0,217.4032,217.4786,216.9887,216.9887,5820.0
2022-09-14 14:05:00,230.38,230.77,230.36,230.72,5124.0,217.0358,217.4032,217.0169,217.3561,5124.0
2022-09-14 14:10:00,230.82,230.82,230.25,230.36,11489.0,217.4503,217.4503,216.9133,217.0169,11489.0
2022-09-14 14:15:00,230.35,230.77,230.23,230.76,10455.0,217.0075,217.4032,216.8945,217.3938,10455.0
2022-09-14 14:20:00,230.78,230.95,230.73,230.91,5432.0,217.4126,217.5728,217.3655,217.5351,5432.0
2022-09-14 14:25:00,230.84,231.08,230.79,231.06,4160.0,217.4691,217.6952,217.422,217.6764,4160.0
2022-09-14 14:30:00,231.06,231.31,231.05,231.26,5116.0,217.6764,217.9119,217.667,217.8648,5116.0
2022-09-14 14:35:00,231.22,231.22,230.88,230.95,7358.0,217.8271,217.8271,217.5068,217.5728,7358.0
2022-09-14 14:40:00,230.9,230.92,230.4,230.4,12253.0,217.5257,217.5445,217.0546,217.0546,12253.0
2022-09-14 14:45:00,230.42,230.61,230.23,230.56,14444.0,217.0735,217.2525,216.8945,217.2054,14444.0
2022-09-14 14:50:00,230.53,230.73,230.25,230.25,8837.0,217.1771,217.3655,216.9133,216.9133,8837.0
2022-09-14 14:55:00,230.27,230.35,230.06,230.24,9898.0,216.9322,217.0075,216.7343,216.9039,9898.0
2022-09-14 15:00:00,230.29,230.61,230.29,230.51,3914.0,216.951,217.2525,216.951,217.1583,3914.0
2022-09-14 15:05:00,230.51,231.0,230.51,230.89,4980.0,217.1583,217.6199,217.1583,217.5162,4980.0
2022-09-14 15:10:00,230.84,230.87,230.35,230.36,4650.0,217.4691,217.4974,217.0075,217.0169,4650.0
2022-09-14 15:15:00,230.29,230.29,229.82,229.89,13997.0,216.951,216.951,216.5082,216.5742,13997.0
2022-09-14 15:20:00,229.86,230.05,229.67,229.67,10470.0,216.5459,216.7249,216.3669,216.3669,10470.0
2022-09-14 15:25:00,229.56,229.87,229.43,229.76,9760.0,216.2633,216.5553,216.1408,216.4517,9760.0
2022-09-14 15:30:00,229.61,229.64,229.14,229.64,12922.0,216.3104,216.3386,215.8676,216.3386,12922.0
2022-09-14 15:35:00,229.59,229.73,229.39,229.66,5775.0,216.2915,216.4234,216.1031,216.3575,5775.0
2022-09-14 15:40:00,229.59,229.9,229.48,229.85,7952.0,216.2915,216.5836,216.1879,216.5365,7952.0
2022-09-14 15:45:00,229.79,230.19,229.79,230.19,9628.0,216.48,216.8568,216.48,216.8568,9628.0
2022-09-14 15:50:00,230.34,230.64,230.28,230.64,12278.0,216.9981,217.2807,216.9416,217.2807,12278.0
2022-09-14 15:55:00,230.64,230.82,230.37,230.79,57343.0,217.2807,217.4503,217.0264,217.422,57343.0
2022-09-15 09:30:00,230.37,230.37,229.21,229.46,9619.0,217.0264,217.0264,215.9336,216.1691,9619.0
2022-09-15 09:35:00,229.55,229.62,228.82,229.0,5743.0,216.2539,216.3198,215.5661,215.7357,5743.0
2022-09-15 09:40:00,228.96,229.59,228.95,229.59,3806.0,215.698,216.2915,215.6886,216.2915,3806.0
2022-09-15 09:45:00,229.26,229.7,229.24,229.59,3594.0,215.9807,216.3952,215.9618,216.2915,3594.0
2022-09-15 09:50:00,229.59,229.83,229.38,229.83,4390.0,216.2915,216.5176,216.0937,216.5176,4390.0
2022-09-15 09:55:00,229.94,229.96,229.71,229.93,3846.0,216.6213,216.6401,216.4046,216.6118,3846.0
2022-09-15 10:00:00,229.99,230.35,229.98,230.07,5172.0,216.6684,217.0075,216.659,216.7437,5172.0
2022-09-15 10:05:00,230.06,230.63,230.06,230.16,3824.0,216.7343,217.2713,216.7343,216.8285,3824.0
2022-09-15 10:10:00,230.05,230.05,229.86,229.87,5795.0,216.7249,216.7249,216.5459,216.5553,5795.0
2022-09-15 10:15:00,229.9,229.97,229.66,229.82,5175.0,216.5836,216.6495,216.3575,216.5082,5175.0
2022-09-15 10:20:00,229.82,229.87,229.29,229.29,1108.0,216.5082,216.5553,216.0089,216.0089,1108.0
2022-09-15 10:25:00,229.24,229.48,228.93,229.03,3953.0,215.9618,216.1879,215.6698,215.764,3953.0
2022-09-15 10:30:00,228.91,229.09,228.64,228.8,7040.0,215.6509,215.8205,215.3966,215.5473,7040.0
2022-09-15 10:35:00,228.78,229.09,228.75,228.93,2483.0,215.5285,215.8205,215.5002,215.6698,2483.0
2022-09-15 10:40:00,228.91,229.11,228.77,228.98,3265.0,215.6509,215.8393,215.519,215.7169,3265.0
2022-09-15 10:45:00,228.89,228.98,228.81,228.97,3464.0,215.6321,215.7169,215.5567,215.7075,3464.0
2022-09-15 10:50:00,228.72,228.88,228.41,228.88,5386.0,215.4719,215.6227,215.1799,215.6227,5386.0
2022-09-15 10:55:00,228.98,229.35,228.73,229.2,3954.0,215.7169,216.0654,215.4814,215.9241,3954.0
2022-09-15 11:00:00,228.9,229.64,228.9,229.52,6487.0,215.6415,216.3386,215.6415,216.2256,6487.0
2022-09-15 11:05:00,229.46,229.86,229.45,229.65,2824.0,216.1691,216.5459,216.1597,216.3481,2824.0
2022-09-15 11:10:00,229.46,229.46,228.86,229.04,6333.0,216.1691,216.1691,215.6038,215.7734,6333.0
2022-09-15 11:15:00,229.12,229.42,228.99,229.41,2554.0,215.8488,216.1314,215.7263,216.122,2554.0
2022-09-15 11:20:00,229.38,230.04,229.37,229.95,7032.0,216.0937,216.7155,216.0843,216.6307,7032.0
2022-09-15 11:25:00,229.82,229.88,229.73,229.73,1319.0,216.5082,216.5647,216.4234,216.4234,1319.0
2022-09-15 11:30:00,229.69,229.69,229.32,229.34,3898.0,216.3857,216.3857,216.0372,216.056,3898.0
2022-09-15 11:35:00,229.23,229.43,229.09,229.31,6695.0,215.9524,216.1408,215.8205,216.0278,6695.0
2022-09-15 11:40:00,229.32,229.39,229.16,229.17,1301.0,216.0372,216.1031,215.8864,215.8959,1301.0
2022-09-15 11:45:00,229.22,229.25,229.1,229.1,3225.0,215.943,215.9712,215.8299,215.8299,3225.0
2022-09-15 11:50:00,229.04,229.04,228.58,228.65,4086.0,215.7734,215.7734,215.34,215.406,4086.0
2022-09-15 11:55:00,228.62,228.77,228.5,228.76,3924.0,215.3777,215.519,215.2647,215.5096,3924.0
2022-09-15 12:00:00,228.75,228.98,228.69,228.83,5974.0,215.5002,215.7169,215.4437,215.5756,5974.0
2022-09-15 12:05:00,228.73,228.76,228.51,228.52,3077.0,215.4814,215.5096,215.2741,215.2835,3077.0
2022-09-15 12:10:00,228.56,228.75,228.39,228.6,4584.0,215.3212,215.5002,215.161,215.3589,4584.0
2022-09-15 12:15:00,228.61,229.0,228.6,228.98,2835.0,215.3683,215.7357,215.3589,215.7169,2835.0
2022-09-15 12:20:00,228.98,228.98,228.72,228.77,2974.0,215.7169,215.7169,215.4719,215.519,2974.0
2022-09-15 12:25:00,228.67,228.68,228.5,228.5,402.0,215.4248,215.4343,215.2647,215.2647,402.0
2022-09-15 12:30:00,228.58,228.87,228.53,228.87,3665.0,215.34,215.6132,215.2929,215.6132,3665.0
2022-09-15 12:35:00,228.89,228.97,228.8,228.81,2132.0,215.6321,215.7075,215.5473,215.5567,2132.0
2022-09-15 12:40:00,228.82,228.97,228.82,228.94,1046.0,215.5661,215.7075,215.5661,215.6792,1046.0
2022-09-15 12:45:00,228.62,228.82,228.6,228.81,2038.0,215.3777,215.5661,215.3589,215.5567,2038.0
2022-09-15 12:50:00,228.82,228.9,228.75,228.76,1623.0,215.5661,215.6415,215.5002,215.5096,1623.0
2022-09-15 12:55:00,228.76,229.05,228.71,229.05,2896.0,215.5096,215.7828,215.4625,215.7828,2896.0
2022-09-15 13:00:00,229.09,229.79,229.09,229.57,10616.0,215.8205,216.48,215.8205,216.2727,10616.0
2022-09-15 13:05:00,229.59,229.67,229.51,229.6,1752.0,216.2915,216.3669,216.2162,216.301,1752.0
2022-09-15 13:10:00,229.57,229.58,229.28,229.35,1372.0,216.2727,216.2821,215.9995,216.0654,1372.0
2022-09-15 13:15:00,229.39,229.81,229.38,229.75,4130.0,216.1031,216.4988,216.0937,216.4423,4130.0
2022-09-15 13:20:00,229.72,229.74,229.56,229.65,3491.0,216.414,216.4329,216.2633,216.3481,3491.0
2022-09-15 13:25:00,229.6,230.04,229.54,229.87,10147.0,216.301,216.7155,216.2444,216.5553,10147.0
2022-09-15 13:30:00,229.92,229.96,229.71,229.96,3095.0,216.6024,216.6401,216.4046,216.6401,3095.0
2022-09-15 13:35:00,229.92,229.92,229.58,229.59,2250.0,216.6024,216.6024,216.2821,216.2915,2250.0
2022-09-15 13:40:00,229.6,229.77,229.6,229.7,2111.0,216.301,216.4611,216.301,216.3952,2111.0
2022-09-15 13:45:00,229.75,229.75,229.4,229.4,2647.0,216.4423,216.4423,216.1125,216.1125,2647.0
2022-09-15 13:50:00,229.29,229.39,229.22,229.3,2167.0,216.0089,216.1031,215.943,216.0183,2167.0
2022-09-15 13:55:00,229.29,229.38,229.24,229.27,1403.0,216.0089,216.0937,215.9618,215.9901,1403.0
2022-09-15 14:00:00,229.27,229.27,228.68,228.91,7094.0,215.9901,215.9901,215.4343,215.6509,7094.0
2022-09-15 14:05:00,228.89,229.1,228.79,228.86,9347.0,215.6321,215.8299,215.5379,215.6038,9347.0
2022-09-15 14:10:00,228.89,229.02,228.81,228.94,5784.0,215.6321,215.7546,215.5567,215.6792,5784.0
2022-09-15 14:15:00,228.84,229.06,228.79,228.95,7666.0,215.585,215.7922,215.5379,215.6886,7666.0
2022-09-15 14:20:00,228.95,228.95,228.81,228.91,1908.0,215.6886,215.6886,215.5567,215.6509,1908.0
2022-09-15 14:25:00,228.93,229.08,228.89,229.07,5748.0,215.6698,215.8111,215.6321,215.8017,5748.0
2022-09-15 14:30:00,229.06,229.18,228.85,228.9,3916.0,215.7922,215.9053,215.5944,215.6415,3916.0
2022-09-15 14:35:00,228.8,229.05,228.79,228.82,1860.0,215.5473,215.7828,215.5379,215.5661,1860.0
2022-09-15 14:40:00,228.83,228.83,228.61,228.83,1839.0,215.5756,215.5756,215.3683,215.5756,1839.0
2022-09-15 14:45:00,228.77,228.78,228.41,228.43,3322.0,215.519,215.5285,215.1799,215.1987,3322.0
2022-09-15 14:50:00,228.37,228.46,228.14,228.41,2300.0,215.1422,215.227,214.9255,215.1799,2300.0
2022-09-15 14:55:00,228.28,228.28,228.04,228.17,1846.0,215.0574,215.0574,214.8313,214.9538,1846.0
2022-09-15 15:00:00,228.14,228.14,227.93,228.11,2303.0,214.9255,214.9255,214.7277,214.8973,2303.0
2022-09-15 15:05:00,228.06,228.06,227.95,228.03,2380.0,214.8502,214.8502,214.7465,214.8219,2380.0
2022-09-15 15:10:00,227.93,227.93,227.6,227.7,4133.0,214.7277,214.7277,214.4168,214.511,4133.0
2022-09-15 15:15:00,227.69,227.85,227.37,227.51,3989.0,214.5016,214.6523,214.2001,214.332,3989.0
2022-09-15 15:20:00,227.52,227.88,227.52,227.88,6343.0,214.3414,214.6806,214.3414,214.6806,6343.0
2022-09-15 15:25:00,227.87,227.87,227.51,227.66,14412.0,214.6712,214.6712,214.332,214.4733,14412.0
2022-09-15 15:30:00,227.64,227.9,227.57,227.81,14969.0,214.4545,214.6994,214.3885,214.6146,14969.0
2022-09-15 15:35:00,227.86,227.98,227.73,227.86,8056.0,214.6617,214.7748,214.5393,214.6617,8056.0
2022-09-15 15:40:00,227.89,228.06,227.64,228.03,5279.0,214.69,214.8502,214.4545,214.8219,5279.0
2022-09-15 15:45:00,227.98,228.47,227.96,228.3,11459.0,214.7748,215.2364,214.756,215.0763,11459.0
2022-09-15 15:50:00,228.35,228.73,228.08,228.5,13985.0,215.1234,215.4814,214.869,215.2647,13985.0
2022-09-15 15:55:00,228.6,228.92,228.26,228.47,47879.0,215.3589,215.6603,215.0386,215.2364,47879.0
2022-09-16 09:30:00,226.51,226.58,225.63,226.05,264259.0,213.3899,213.4559,212.5609,212.9566,264259.0
2022-09-16 09:35:00,226.09,226.58,225.95,225.95,5563.0,212.9943,213.4559,212.8624,212.8624,5563.0
2022-09-16 09:40:00,226.06,226.39,225.89,226.03,12671.0,212.966,213.2769,212.8059,212.9377,12671.0
2022-09-16 09:45:00,226.02,226.34,225.95,226.21,7717.0,212.9283,213.2298,212.8624,213.1073,7717.0
2022-09-16 09:50:00,226.25,226.61,226.2,226.6,3480.0,213.145,213.4842,213.0979,213.4747,3480.0
2022-09-16 09:55:00,226.57,226.57,225.81,225.81,11749.0,213.4465,213.4465,212.7305,212.7305,11749.0
2022-09-16 10:00:00,226.01,226.47,226.01,226.2,3960.0,212.9189,213.3523,212.9189,213.0979,3960.0
2022-09-16 10:05:00,226.11,227.27,226.11,226.66,5165.0,213.0131,214.1059,213.0131,213.5313,5165.0
2022-09-16 10:10:00,226.69,227.16,226.68,227.16,3729.0,213.5595,214.0023,213.5501,214.0023,3729.0
2022-09-16 10:15:00,227.05,227.12,226.69,226.77,1929.0,213.8987,213.9646,213.5595,213.6349,1929.0
2022-09-16 10:20:00,226.88,226.89,226.52,226.69,2600.0,213.7385,213.7479,213.3994,213.5595,2600.0
2022-09-16 10:25:00,226.62,226.9,226.38,226.45,7537.0,213.4936,213.7574,213.2675,213.3334,7537.0
2022-09-16 10:30:00,226.59,226.65,226.45,226.53,3635.0,213.4653,213.5218,213.3334,213.4088,3635.0
2022-09-16 10:35:00,226.54,226.92,226.41,226.44,3437.0,213.4182,213.7762,213.2957,213.324,3437.0
2022-09-16 10:40:00,226.43,226.54,226.1,226.51,6412.0,213.3146,213.4182,213.0037,213.3899,6412.0
2022-09-16 10:45:00,226.43,226.54,225.97,225.98,2736.0,213.3146,213.4182,212.8812,212.8906,2736.0
2022-09-16 10:50:00,225.95,226.55,225.95,226.37,3790.0,212.8624,213.4276,212.8624,213.2581,3790.0
2022-09-16 10:55:00,226.2,226.28,225.92,226.22,7311.0,213.0979,213.1733,212.8341,213.1167,7311.0
2022-09-16 11:00:00,226.3,226.36,226.2,226.28,1718.0,213.1921,213.2486,213.0979,213.1733,1718.0
2022-09-16 11:05:00,226.3,226.51,226.25,226.51,3921.0,213.1921,213.3899,213.145,213.3899,3921.0
2022-09-16 11:10:00,226.47,226.48,226.11,226.37,4772.0,213.3523,213.3617,213.0131,213.2581,4772.0
2022-09-16 11:15:00,226.33,226.8,226.28,226.75,3440.0,213.2204,213.6631,213.1733,213.616,3440.0
2022-09-16 11:20:00,226.67,226.8,226.61,226.76,3762.0,213.5407,213.6631,213.4842,213.6255,3762.0
2022-09-16 11:25:00,226.69,226.88,226.62,226.76,4465.0,213.5595,213.7385,213.4936,213.6255,4465.0
2022-09-16 11:30:00,226.79,226.84,226.75,226.84,1917.0,213.6537,213.7008,213.616,213.7008,1917.0
2022-09-16 11:35:00,226.81,226.94,226.78,226.84,4911.0,213.6726,213.795,213.6443,213.7008,4911.0
2022-09-16 11:40:00,226.92,227.27,226.86,227.27,3928.0,213.7762,214.1059,213.7197,214.1059,3928.0
2022-09-16 11:45:00,227.2,227.28,226.99,227.09,1700.0,214.04,214.1153,213.8421,213.9363,1700.0
2022-09-16 11:50:00,227.02,227.29,227.02,227.12,3086.0,213.8704,214.1248,213.8704,213.9646,3086.0
2022-09-16 11:55:00,227.22,227.22,227.0,227.15,1802.0,214.0588,214.0588,213.8516,213.9929,1802.0
2022-09-16 12:00:00,227.25,227.25,227.0,227.18,2460.0,214.0871,214.0871,213.8516,214.0211,2460.0
2022-09-16 12:05:00,227.23,227.24,226.31,226.31,7638.0,214.0682,214.0777,213.2015,213.2015,7638.0
2022-09-16 12:10:00,226.46,226.46,226.15,226.39,7942.0,213.3428,213.3428,213.0508,213.2769,7942.0
2022-09-16 12:15:00,226.45,226.46,226.09,226.27,9485.0,213.3334,213.3428,212.9943,213.1638,9485.0
2022-09-16 12:20:00,226.29,226.37,226.12,226.23,2837.0,213.1827,213.2581,213.0225,213.1262,2837.0
2022-09-16 12:25:00,226.35,226.35,226.1,226.13,2858.0,213.2392,213.2392,213.0037,213.032,2858.0
2022-09-16 12:30:00,226.12,226.12,225.54,225.54,2504.0,213.0225,213.0225,212.4761,212.4761,2504.0
2022-09-16 12:35:00,225.6,225.6,225.4,225.52,3406.0,212.5327,212.5327,212.3442,212.4573,3406.0
2022-09-16 12:40:00,225.57,225.8,225.57,225.79,4475.0,212.5044,212.7211,212.5044,212.7116,4475.0
2022-09-16 12:45:00,225.82,225.96,225.65,225.96,2667.0,212.7399,212.8718,212.5798,212.8718,2667.0
2022-09-16 12:50:00,225.92,226.09,225.91,225.98,3859.0,212.8341,212.9943,212.8247,212.8906,3859.0
2022-09-16 12:55:00,226.01,226.15,225.97,226.03,4607.0,212.9189,213.0508,212.8812,212.9377,4607.0
2022-09-16 13:00:00,226.03,226.03,225.75,225.85,4469.0,212.9377,212.9377,212.674,212.7682,4469.0
2022-09-16 13:05:00,225.81,225.84,225.46,225.61,4046.0,212.7305,212.7588,212.4008,212.5421,4046.0
2022-09-16 13:10:00,225.63,225.79,225.53,225.54,4344.0,212.5609,212.7116,212.4667,212.4761,4344.0
2022-09-16 13:15:00,225.53,225.87,225.44,225.87,7575.0,212.4667,212.787,212.3819,212.787,7575.0
2022-09-16 13:20:00,225.79,226.01,225.67,225.92,6492.0,212.7116,212.9189,212.5986,212.8341,6492.0
2022-09-16 13:25:00,225.84,225.85,225.58,225.6,5678.0,212.7588,212.7682,212.5138,212.5327,5678.0
2022-09-16 13:30:00,225.68,225.97,225.62,225.64,3850.0,212.608,212.8812,212.5515,212.5703,3850.0
2022-09-16 13:35:00,225.7,225.91,225.59,225.87,6217.0,212.6269,212.8247,212.5232,212.787,6217.0
2022-09-16 13:40:00,225.88,225.9,225.7,225.75,16127.0,212.7964,212.8153,212.6269,212.674,16127.0
2022-09-16 13:45:00,225.71,225.79,225.53,225.59,7001.0,212.6363,212.7116,212.4667,212.5232,7001.0
2022-09-16 13:50:00,225.55,225.79,225.54,225.7,6317.0,212.4855,212.7116,212.4761,212.6269,6317.0
2022-09-16 13:55:00,225.62,225.88,225.62,225.77,4649.0,212.5515,212.7964,212.5515,212.6928,4649.0
2022-09-16 14:00:00,225.67,225.94,225.63,225.94,9889.0,212.5986,212.853,212.5609,212.853,9889.0
2022-09-16 14:05:00,225.86,225.89,225.53,225.81,6132.0,212.7776,212.8059,212.4667,212.7305,6132.0
2022-09-16 14:10:00,225.75,225.8,225.42,225.44,6217.0,212.674,212.7211,212.3631,212.3819,6217.0
2022-09-16 14:15:00,225.35,225.66,225.35,225.4,7330.0,212.2971,212.5892,212.2971,212.3442,7330.0
2022-09-16 14:20:00,225.39,226.16,225.38,225.9,14739.0,212.3348,213.0602,212.3254,212.8153,14739.0
2022-09-16 14:25:00,225.96,226.68,225.96,226.49,12124.0,212.8718,213.5501,212.8718,213.3711,12124.0
2022-09-16 14:30:00,226.47,226.48,226.19,226.48,4403.0,213.3523,213.3617,213.0885,213.3617,4403.0
2022-09-16 14:35:00,226.47,226.54,226.26,226.35,3980.0,213.3523,213.4182,213.1544,213.2392,3980.0
2022-09-16 14:40:00,226.4,226.44,226.11,226.32,5350.0,213.2863,213.324,213.0131,213.2109,5350.0
2022-09-16 14:45:00,226.38,226.63,226.32,226.59,7191.0,213.2675,213.503,213.2109,213.4653,7191.0
2022-09-16 14:50:00,226.48,226.61,226.34,226.57,5591.0,213.3617,213.4842,213.2298,213.4465,5591.0
2022-09-16 14:55:00,226.52,226.6,226.29,226.52,10945.0,213.3994,213.4747,213.1827,213.3994,10945.0
2022-09-16 15:00:00,226.51,227.04,226.5,227.03,7235.0,213.3899,213.8892,213.3805,213.8798,7235.0
2022-09-16 15:05:00,226.93,227.42,226.92,227.42,9615.0,213.7856,214.2472,213.7762,214.2472,9615.0
2022-09-16 15:10:00,227.29,227.32,226.98,227.08,12456.0,214.1248,214.153,213.8327,213.9269,12456.0
2022-09-16 15:15:00,226.99,227.26,226.88,226.94,16739.0,213.8421,214.0965,213.7385,213.795,16739.0
2022-09-16 15:20:00,227.01,227.86,227.0,227.64,12672.0,213.861,214.6617,213.8516,214.4545,12672.0
2022-09-16 15:25:00,227.61,227.73,227.17,227.3,12909.0,214.4262,214.5393,214.0117,214.1342,12909.0
2022-09-16 15:30:00,227.29,227.36,226.77,227.14,14142.0,214.1248,214.1907,213.6349,213.9835,14142.0
2022-09-16 15:35:00,227.08,228.24,227.05,228.2,22057.0,213.9269,215.0197,213.8987,214.9821,22057.0
2022-09-16 15:40:00,228.26,228.58,228.25,228.54,21205.0,215.0386,215.34,215.0292,215.3024,21205.0
2022-09-16 15:45:00,228.49,228.66,228.19,228.66,42572.0,215.2553,215.4154,214.9726,215.4154,42572.0
2022-09-16 15:50:00,228.68,229.3,228.06,228.14,59756.0,215.4343,216.0183,214.8502,214.9255,59756.0
2022-09-16 15:55:00,228.1,228.15,227.0,227.57,250819.0,214.8878,214.9349,213.8516,214.3885,250819.0
2022-09-19 09:30:00,225.8,226.64,225.8,226.21,12889.0,212.7211,213.5124,212.7211,213.1073,12889.0
2022-09-19 09:35:00,226.43,226.59,226.2,226.59,2649.0,213.3146,213.4653,213.0979,213.4653,2649.0
2022-09-19 09:40:00,226.58,227.69,226.58,227.65,3671.0,213.4559,214.5016,213.4559,214.4639,3671.0
2022-09-19 09:45:00,227.61,227.83,227.36,227.72,4037.0,214.4262,214.6335,214.1907,214.5299,4037.0
2022-09-19 09:50:00,227.78,228.02,227.76,227.99,2200.0,214.5864,214.8125,214.5675,214.7842,2200.0
2022-09-19 09:55:00,227.96,227.96,227.41,227.48,6117.0,214.756,214.756,214.2378,214.3038,6117.0
2022-09-19 10:00:00,227.44,227.44,227.14,227.24,2483.0,214.2661,214.2661,213.9835,214.0777,2483.0
2022-09-19 10:05:00,227.27,227.69,227.27,227.63,3384.0,214.1059,214.5016,214.1059,214.4451,3384.0
2022-09-19 10:10:00,227.53,228.63,227.53,228.38,6860.0,214.3509,215.3871,214.3509,215.1516,6860.0
2022-09-19 10:15:00,228.24,228.36,228.09,228.12,5964.0,215.0197,215.1328,214.8784,214.9067,5964.0
2022-09-19 10:20:00,228.23,228.41,228.09,228.25,4677.0,215.0103,215.1799,214.8784,215.0292,4677.0
2022-09-19 10:25:00,228.4,228.72,228.4,228.68,1600.0,215.1705,215.4719,215.1705,215.4343,1600.0
2022-09-19 10:30:00,228.66,228.73,228.32,228.44,3977.0,215.4154,215.4814,215.0951,215.2082,3977.0
2022-09-19 10:35:00,228.46,228.81,228.46,228.69,5619.0,215.227,215.5567,215.227,215.4437,5619.0
2022-09-19 10:40:00,228.84,229.01,228.71,228.86,2096.0,215.585,215.7451,215.4625,215.6038,2096.0
2022-09-19 10:45:00,228.78,228.8,228.51,228.59,1781.0,215.5285,215.5473,215.2741,215.3495,1781.0
2022-09-19 10:50:00,228.53,228.53,228.11,228.36,6373.0,215.2929,215.2929,214.8973,215.1328,6373.0
2022-09-19 10:55:00,228.29,228.38,228.21,228.28,1510.0,215.0668,215.1516,214.9915,215.0574,1510.0
2022-09-19 11:00:00,228.31,228.68,228.15,228.33,2610.0,215.0857,215.4343,214.9349,215.1045,2610.0
2022-09-19 11:05:00,228.48,228.49,228.2,228.21,4241.0,215.2458,215.2553,214.9821,214.9915,4241.0
2022-09-19 11:10:00,228.3,228.3,227.99,228.03,8311.0,215.0763,215.0763,214.7842,214.8219,8311.0
2022-09-19 11:15:00,228.01,228.49,228.0,228.38,7080.0,214.8031,215.2553,214.7936,215.1516,7080.0
2022-09-19 11:20:00,228.25,228.25,228.03,228.07,2698.0,215.0292,215.0292,214.8219,214.8596,2698.0
2022-09-19 11:25:00,227.95,227.95,227.62,227.68,2800.0,214.7465,214.7465,214.4356,214.4922,2800.0
2022-09-19 11:30:00,227.59,227.78,227.47,227.47,3419.0,214.4074,214.5864,214.2943,214.2943,3419.0
2022-09-19 11:35:00,227.45,227.53,227.19,227.36,2824.0,214.2755,214.3509,214.0306,214.1907,2824.0
2022-09-19 11:40:00,227.34,227.39,227.19,227.32,5726.0,214.1719,214.219,214.0306,214.153,5726.0
2022-09-19 11:45:00,227.31,227.62,227.31,227.62,1900.0,214.1436,214.4356,214.1436,214.4356,1900.0
2022-09-19 11:50:00,227.57,227.76,227.56,227.56,5908.0,214.3885,214.5675,214.3791,214.3791,5908.0
2022-09-19 11:55:00,227.52,227.57,227.37,227.4,1521.0,214.3414,214.3885,214.2001,214.2284,1521.0
2022-09-19 12:00:00,227.45,227.47,227.22,227.26,2406.0,214.2755,214.2943,214.0588,214.0965,2406.0
2022-09-19 12:05:00,227.22,227.36,226.85,227.23,1813.0,214.0588,214.1907,213.7102,214.0682,1813.0
2022-09-19 12:10:00,227.25,227.25,227.06,227.06,1273.0,214.0871,214.0871,213.9081,213.9081,1273.0
2022-09-19 12:15:00,227.14,227.31,226.8,227.28,3394.0,213.9835,214.1436,213.6631,214.1153,3394.0
2022-09-19 12:20:00,227.18,227.29,226.99,227.21,8412.0,214.0211,214.1248,213.8421,214.0494,8412.0
2022-09-19 12:25:00,227.15,227.27,226.92,227.04,2801.0,213.9929,214.1059,213.7762,213.8892,2801.0
2022-09-19 12:30:00,227.02,227.18,226.9,227.17,2948.0,213.8704,214.0211,213.7574,214.0117,2948.0
2022-09-19 12:35:00,227.25,227.52,227.25,227.49,2154.0,214.0871,214.3414,214.0871,214.3132,2154.0
2022-09-19 12:40:00,227.44,227.64,227.3,227.57,1925.0,214.2661,214.4545,214.1342,214.3885,1925.0
2022-09-19 12:45:00,227.44,227.49,227.37,227.37,2117.0,214.2661,214.3132,214.2001,214.2001,2117.0
2022-09-19 12:50:00,227.34,227.61,227.34,227.52,2962.0,214.1719,214.4262,214.1719,214.3414,2962.0
2022-09-19 12:55:00,227.48,227.48,227.36,227.36,1400.0,214.3038,214.3038,214.1907,214.1907,1400.0
2022-09-19 13:00:00,227.37,227.45,227.18,227.18,3936.0,214.2001,214.2755,214.0211,214.0211,3936.0
2022-09-19 13:05:00,227.17,227.41,227.06,227.41,5942.0,214.0117,214.2378,213.9081,214.2378,5942.0
2022-09-19 13:10:00,227.33,227.37,227.09,227.16,3254.0,214.1624,214.2001,213.9363,214.0023,3254.0
2022-09-19 13:15:00,227.13,227.17,227.0,227.13,3734.0,213.974,214.0117,213.8516,213.974,3734.0
2022-09-19 13:20:00,227.21,227.5,227.16,227.49,2250.0,214.0494,214.3226,214.0023,214.3132,2250.0
2022-09-19 13:25:00,227.5,227.6,227.31,227.38,4134.0,214.3226,214.4168,214.1436,214.2096,4134.0
2022-09-19 13:30:00,227.5,227.53,227.17,227.27,1967.0,214.3226,214.3509,214.0117,214.1059,1967.0
2022-09-19 13:35:00,227.2,227.37,227.06,227.34,4886.0,214.04,214.2001,213.9081,214.1719,4886.0
2022-09-19 13:40:00,227.42,227.61,227.34,227.49,5227.0,214.2472,214.4262,214.1719,214.3132,5227.0
2022-09-19 13:45:00,227.46,227.73,227.44,227.52,1932.0,214.2849,214.5393,214.2661,214.3414,1932.0
2022-09-19 13:50:00,227.49,227.53,227.31,227.4,1739.0,214.3132,214.3509,214.1436,214.2284,1739.0
2022-09-19 13:55:00,227.44,227.52,227.27,227.34,4946.0,214.2661,214.3414,214.1059,214.1719,4946.0
2022-09-19 14:00:00,227.38,227.42,227.17,227.17,2766.0,214.2096,214.2472,214.0117,214.0117,2766.0
2022-09-19 14:05:00,227.19,227.41,227.17,227.37,1766.0,214.0306,214.2378,214.0117,214.2001,1766.0
2022-09-19 14:10:00,227.23,227.31,227.16,227.16,1802.0,214.0682,214.1436,214.0023,214.0023,1802.0
2022-09-19 14:15:00,227.12,227.32,227.12,227.23,2138.0,213.9646,214.153,213.9646,214.0682,2138.0
2022-09-19 14:20:00,227.25,227.33,227.0,227.07,3423.0,214.0871,214.1624,213.8516,213.9175,3423.0
2022-09-19 14:25:00,227.18,227.2,227.04,227.1,1500.0,214.0211,214.04,213.8892,213.9458,1500.0
2022-09-19 14:30:00,227.13,227.2,227.06,227.06,1607.0,213.974,214.04,213.9081,213.9081,1607.0
2022-09-19 14:35:00,227.0,227.36,227.0,227.25,3138.0,213.8516,214.1907,213.8516,214.0871,3138.0
2022-09-19 14:40:00,227.27,227.31,227.04,227.09,3650.0,214.1059,214.1436,213.8892,213.9363,3650.0
2022-09-19 14:45:00,227.22,227.23,227.07,227.07,3205.0,214.0588,214.0682,213.9175,213.9175,3205.0
2022-09-19 14:50:00,227.15,227.31,227.09,227.25,3416.0,213.9929,214.1436,213.9363,214.0871,3416.0
2022-09-19 14:55:00,227.39,227.47,227.3,227.35,6969.0,214.219,214.2943,214.1342,214.1813,6969.0
2022-09-19 15:00:00,227.51,228.06,227.49,227.94,2500.0,214.332,214.8502,214.3132,214.7371,2500.0
2022-09-19 15:05:00,227.92,228.21,227.92,228.08,4280.0,214.7183,214.9915,214.7183,214.869,4280.0
2022-09-19 15:10:00,228.06,228.8,228.06,228.7,5639.0,214.8502,215.5473,214.8502,215.4531,5639.0
2022-09-19 15:15:00,228.66,228.81,228.5,228.56,2325.0,215.4154,215.5567,215.2647,215.3212,2325.0
2022-09-19 15:20:00,228.51,228.58,228.33,228.52,1965.0,215.2741,215.34,215.1045,215.2835,1965.0
2022-09-19 15:25:00,228.6,228.86,228.51,228.65,3554.0,215.3589,215.6038,215.2741,215.406,3554.0
2022-09-19 15:30:00,228.71,228.91,228.71,228.77,3730.0,215.4625,215.6509,215.4625,215.519,3730.0
2022-09-19 15:35:00,228.86,229.18,228.86,229.13,5662.0,215.6038,215.9053,215.6038,215.8582,5662.0
2022-09-19 15:40:00,229.16,229.2,229.05,229.16,9786.0,215.8864,215.9241,215.7828,215.8864,9786.0
2022-09-19 15:45:00,229.19,229.26,228.98,229.07,10782.0,215.9147,215.9807,215.7169,215.8017,10782.0
2022-09-19 15:50:00,229.12,229.14,228.72,228.96,15521.0,215.8488,215.8676,215.4719,215.698,15521.0
2022-09-19 15:55:00,229.02,229.19,228.84,229.03,34277.0,215.7546,215.9147,215.585,215.764,34277.0
2022-09-20 09:30:00,228.15,228.18,227.52,227.65,10990.0,214.9349,214.9632,214.3414,214.4639,10990.0
2022-09-20 09:35:00,227.57,227.69,226.96,227.1,2949.0,214.3885,214.5016,213.8139,213.9458,2949.0
2022-09-20 09:40:00,226.85,227.0,226.5,226.95,3694.0,213.7102,213.8516,213.3805,213.8045,3694.0
2022-09-20 09:45:00,226.98,227.1,226.79,226.84,5882.0,213.8327,213.9458,213.6537,213.7008,5882.0
2022-09-20 09:50:00,226.77,226.85,225.82,226.02,8073.0,213.6349,213.7102,212.7399,212.9283,8073.0
2022-09-20 09:55:00,225.97,226.22,225.65,225.74,6899.0,212.8812,213.1167,212.5798,212.6645,6899.0
2022-09-20 10:00:00,225.69,226.04,225.65,226.01,2647.0,212.6174,212.9472,212.5798,212.9189,2647.0
2022-09-20 10:05:00,225.91,226.02,225.79,225.94,7095.0,212.8247,212.9283,212.7116,212.853,7095.0
2022-09-20 10:10:00,225.96,226.03,225.22,225.4,5479.0,212.8718,212.9377,212.1747,212.3442,5479.0
2022-09-20 10:15:00,225.59,225.93,225.46,225.9,11467.0,212.5232,212.8435,212.4008,212.8153,11467.0
2022-09-20 10:20:00,225.8,225.97,225.23,225.23,12031.0,212.7211,212.8812,212.1841,212.1841,12031.0
2022-09-20 10:25:00,225.31,225.88,225.31,225.88,3050.0,212.2595,212.7964,212.2595,212.7964,3050.0
2022-09-20 10:30:00,225.74,225.98,225.68,225.68,2910.0,212.6645,212.8906,212.608,212.608,2910.0
2022-09-20 10:35:00,225.68,225.77,225.57,225.65,1464.0,212.608,212.6928,212.5044,212.5798,1464.0
2022-09-20 10:40:00,225.79,226.2,225.78,226.2,3363.0,212.7116,213.0979,212.7022,213.0979,3363.0
2022-09-20 10:45:00,226.15,226.58,226.12,226.49,7608.0,213.0508,213.4559,213.0225,213.3711,7608.0
2022-09-20 10:50:00,226.6,227.17,226.6,227.17,7101.0,213.4747,214.0117,213.4747,214.0117,7101.0
2022-09-20 10:55:00,227.24,227.29,226.76,226.78,4675.0,214.0777,214.1248,213.6255,213.6443,4675.0
2022-09-20 11:00:00,226.66,226.73,226.31,226.58,6899.0,213.5313,213.5972,213.2015,213.4559,6899.0
2022-09-20 11:05:00,226.68,227.07,226.68,227.01,7579.0,213.5501,213.9175,213.5501,213.861,7579.0
2022-09-20 11:10:00,226.95,226.98,226.72,226.87,1619.0,213.8045,213.8327,213.5878,213.7291,1619.0
2022-09-20 11:15:00,226.93,227.11,226.86,227.11,2944.0,213.7856,213.9552,213.7197,213.9552,2944.0
2022-09-20 11:20:00,226.99,226.99,226.63,226.67,3610.0,213.8421,213.8421,213.503,213.5407,3610.0
2022-09-20 11:25:00,226.57,226.76,226.57,226.73,1761.0,213.4465,213.6255,213.4465,213.5972,1761.0
2022-09-20 11:30:00,226.74,226.82,226.2,226.2,5568.0,213.6066,213.682,213.0979,213.0979,5568.0
2022-09-20 11:35:00,226.26,226.66,226.26,226.66,1800.0,213.1544,213.5313,213.1544,213.5313,1800.0
2022-09-20 11:40:00,226.65,226.81,226.65,226.67,1700.0,213.5218,213.6726,213.5218,213.5407,1700.0
2022-09-20 11:45:00,226.87,226.93,226.63,226.84,7854.0,213.7291,213.7856,213.503,213.7008,7854.0
2022-09-20 11:50:00,226.83,227.31,226.75,227.19,2404.0,213.6914,214.1436,213.616,214.0306,2404.0
2022-09-20 11:55:00,227.26,227.48,227.17,227.48,1500.0,214.0965,214.3038,214.0117,214.3038,1500.0
2022-09-20 12:00:00,227.46,227.64,227.46,227.64,900.0,214.2849,214.4545,214.2849,214.4545,900.0
2022-09-20 12:05:00,227.74,227.88,227.6,227.67,3112.0,214.5487,214.6806,214.4168,214.4828,3112.0
2022-09-20 12:10:00,227.71,228.05,227.7,228.02,4489.0,214.5204,214.8407,214.511,214.8125,4489.0
2022-09-20 12:15:00,228.09,228.09,227.92,228.0,3312.0,214.8784,214.8784,214.7183,214.7936,3312.0
2022-09-20 12:20:00,227.99,228.18,227.96,228.03,3417.0,214.7842,214.9632,214.756,214.8219,3417.0
2022-09-20 12:25:00,228.11,228.12,227.73,227.77,5807.0,214.8973,214.9067,214.5393,214.577,5807.0
2022-09-20 12:30:00,227.69,227.7,227.47,227.56,5215.0,214.5016,214.511,214.2943,214.3791,5215.0
2022-09-20 12:35:00,227.64,227.86,227.51,227.84,3577.0,214.4545,214.6617,214.332,214.6429,3577.0
2022-09-20 12:40:00,227.87,227.87,227.55,227.67,2786.0,214.6712,214.6712,214.3697,214.4828,2786.0
2022-09-20 12:45:00,227.6,227.65,227.49,227.54,2450.0,214.4168,214.4639,214.3132,214.3603,2450.0
2022-09-20 12:50:00,227.5,227.66,227.5,227.66,3631.0,214.3226,214.4733,214.3226,214.4733,3631.0
2022-09-20 12:55:00,227.73,228.07,227.7,228.06,1518.0,214.5393,214.8596,214.511,214.8502,1518.0
2022-09-20 13:00:00,228.02,228.1,227.97,227.97,1500.0,214.8125,214.8878,214.7654,214.7654,1500.0
2022-09-20 13:05:00,227.87,228.05,227.76,227.79,1402.0,214.6712,214.8407,214.5675,214.5958,1402.0
2022-09-20 13:10:00,227.81,227.92,227.73,227.92,1357.0,214.6146,214.7183,214.5393,214.7183,1357.0
2022-09-20 13:15:00,227.88,228.02,227.74,227.99,2621.0,214.6806,214.8125,214.5487,214.7842,2621.0
2022-09-20 13:20:00,228.02,228.35,227.98,228.35,2086.0,214.8125,215.1234,214.7748,215.1234,2086.0
2022-09-20 13:25:00,228.29,228.34,227.7,227.71,2386.0,215.0668,215.1139,214.511,214.5204,2386.0
2022-09-20 13:30:00,227.66,227.81,227.61,227.71,1500.0,214.4733,214.6146,214.4262,214.5204,1500.0
2022-09-20 13:35:00,227.67,227.84,227.67,227.76,3005.0,214.4828,214.6429,214.4828,214.5675,3005.0
2022-09-20 13:40:00,227.79,228.16,227.79,228.13,1359.0,214.5958,214.9444,214.5958,214.9161,1359.0
2022-09-20 13:45:00,228.07,228.08,227.89,227.89,1516.0,214.8596,214.869,214.69,214.69,1516.0
2022-09-20 13:50:00,227.87,227.87,227.6,227.8,2579.0,214.6712,214.6712,214.4168,214.6052,2579.0
2022-09-20 13:55:00,227.75,227.89,227.68,227.88,4327.0,214.5581,214.69,214.4922,214.6806,4327.0
2022-09-20 14:00:00,227.9,228.4,227.9,228.35,2167.0,214.6994,215.1705,214.6994,215.1234,2167.0
2022-09-20 14:05:00,228.33,228.42,228.26,228.4,4304.0,215.1045,215.1893,215.0386,215.1705,4304.0
2022-09-20 14:10:00,228.39,228.42,228.17,228.39,8172.0,215.161,215.1893,214.9538,215.161,8172.0
2022-09-20 14:15:00,228.37,228.38,228.18,228.37,6523.0,215.1422,215.1516,214.9632,215.1422,6523.0
2022-09-20 14:20:00,228.32,228.65,228.23,228.53,4515.0,215.0951,215.406,215.0103,215.2929,4515.0
2022-09-20 14:25:00,228.39,228.72,228.39,228.66,2723.0,215.161,215.4719,215.161,215.4154,2723.0
2022-09-20 14:30:00,228.64,228.73,228.41,228.41,3597.0,215.3966,215.4814,215.1799,215.1799,3597.0
2022-09-20 14:35:00,228.47,228.58,228.41,228.52,3000.0,215.2364,215.34,215.1799,215.2835,3000.0
2022-09-20 14:40:00,228.53,228.69,228.17,228.69,3280.0,215.2929,215.4437,214.9538,215.4437,3280.0
2022-09-20 14:45:00,228.62,229.4,228.62,229.06,5335.0,215.3777,216.1125,215.3777,215.7922,5335.0
2022-09-20 14:50:00,228.95,229.0,228.71,228.74,1744.0,215.6886,215.7357,215.4625,215.4908,1744.0
2022-09-20 14:55:00,228.79,229.08,228.76,228.94,4401.0,215.5379,215.8111,215.5096,215.6792,4401.0
2022-09-20 15:00:00,228.88,229.15,228.86,228.86,2876.0,215.6227,215.877,215.6038,215.6038,2876.0
2022-09-20 15:05:00,228.83,228.83,228.37,228.37,4315.0,215.5756,215.5756,215.1422,215.1422,4315.0
2022-09-20 15:10:00,228.3,228.59,228.3,228.58,2080.0,215.0763,215.3495,215.0763,215.34,2080.0
2022-09-20 15:15:00,228.53,228.8,228.44,228.8,4890.0,215.2929,215.5473,215.2082,215.5473,4890.0
2022-09-20 15:20:00,228.83,229.1,228.83,229.05,10173.0,215.5756,215.8299,215.5756,215.7828,10173.0
2022-09-20 15:25:00,229.05,229.21,229.05,229.09,4891.0,215.7828,215.9336,215.7828,215.8205,4891.0
2022-09-20 15:30:00,228.98,229.29,228.71,229.27,5099.0,215.7169,216.0089,215.4625,215.9901,5099.0
2022-09-20 15:35:00,229.24,229.88,229.21,229.78,6141.0,215.9618,216.5647,215.9336,216.4705,6141.0
2022-09-20 15:40:00,229.73,229.88,229.55,229.8,5543.0,216.4234,216.5647,216.2539,216.4894,5543.0
2022-09-20 15:45:00,229.84,229.93,229.57,229.68,12328.0,216.5271,216.6118,216.2727,216.3763,12328.0
2022-09-20 15:50:00,229.56,229.87,229.34,229.61,22915.0,216.2633,216.5553,216.056,216.3104,22915.0
2022-09-20 15:55:00,229.59,229.63,228.96,229.19,51897.0,216.2915,216.3292,215.698,215.9147,51897.0
2022-09-21 09:30:00,232.92,233.97,232.44,233.56,29052.0,219.4287,220.4178,218.9765,220.0316,29052.0
2022-09-21 09:35:00,233.56,234.42,233.28,234.39,7743.0,220.0316,220.8418,219.7678,220.8135,7743.0
2022-09-21 09:40:00,234.25,234.84,234.07,234.72,8050.0,220.6816,221.2374,220.512,221.1244,8050.0
2022-09-21 09:45:00,234.83,235.09,234.43,234.91,11948.0,221.228,221.473,220.8512,221.3034,11948.0
2022-09-21 09:50:00,234.75,234.77,234.09,234.29,4712.0,221.1527,221.1715,220.5309,220.7193,4712.0
2022-09-21 09:55:00,234.34,234.7,234.03,234.03,6637.0,220.7664,221.1056,220.4744,220.4744,6637.0
2022-09-21 10:00:00,234.01,234.92,233.65,234.71,7788.0,220.4555,221.3128,220.1164,221.115,7788.0
2022-09-21 10:05:00,235.12,235.92,234.84,235.88,18365.0,221.5012,222.2549,221.2374,222.2172,18365.0
2022-09-21 10:10:00,235.84,236.06,235.19,235.32,10414.0,222.1795,222.3868,221.5672,221.6896,10414.0
2022-09-21 10:15:00,235.3,235.57,234.98,235.53,4786.0,221.6708,221.9252,221.3693,221.8875,4786.0
2022-09-21 10:20:00,235.67,235.9,235.21,235.21,4605.0,222.0194,222.236,221.586,221.586,4605.0
2022-09-21 10:25:00,235.22,235.51,235.22,235.33,2556.0,221.5954,221.8686,221.5954,221.6991,2556.0
2022-09-21 10:30:00,235.44,235.51,235.1,235.29,3386.0,221.8027,221.8686,221.4824,221.6614,3386.0
2022-09-21 10:35:00,235.27,235.49,235.27,235.46,3352.0,221.6425,221.8498,221.6425,221.8215,3352.0
2022-09-21 10:40:00,235.37,235.65,235.0,235.58,5116.0,221.7367,222.0005,221.3882,221.9346,5116.0
2022-09-21 10:45:00,235.65,235.65,235.04,235.07,3465.0,222.0005,222.0005,221.4259,221.4541,3465.0
2022-09-21 10:50:00,234.95,235.15,234.86,235.14,3031.0,221.3411,221.5295,221.2563,221.5201,3031.0
2022-09-21 10:55:00,235.03,235.07,234.88,234.88,1000.0,221.4164,221.4541,221.2751,221.2751,1000.0
2022-09-21 11:00:00,234.91,234.91,234.0,234.14,5794.0,221.3034,221.3034,220.4461,220.578,5794.0
2022-09-21 11:05:00,233.93,234.01,233.72,233.72,3261.0,220.3802,220.4555,220.1823,220.1823,3261.0
2022-09-21 11:10:00,233.74,234.31,233.74,234.29,8774.0,220.2012,220.7381,220.2012,220.7193,8774.0
2022-09-21 11:15:00,234.23,234.24,233.39,233.39,3803.0,220.6628,220.6722,219.8714,219.8714,3803.0
2022-09-21 11:20:00,233.47,233.75,233.25,233.75,2524.0,219.9468,220.2106,219.7395,220.2106,2524.0
2022-09-21 11:25:00,233.75,233.87,233.57,233.87,2286.0,220.2106,220.3236,220.041,220.3236,2286.0
2022-09-21 11:30:00,233.86,234.07,233.78,234.07,3349.0,220.3142,220.512,220.2388,220.512,3349.0
2022-09-21 11:35:00,234.15,234.35,234.15,234.31,2387.0,220.5874,220.7758,220.5874,220.7381,2387.0
2022-09-21 11:40:00,234.22,234.37,234.17,234.25,1939.0,220.6534,220.7947,220.6063,220.6816,1939.0
2022-09-21 11:45:00,234.2,234.2,233.89,233.9,5919.0,220.6345,220.6345,220.3425,220.3519,5919.0
2022-09-21 11:50:00,233.87,234.14,233.84,234.14,2150.0,220.3236,220.578,220.2954,220.578,2150.0
2022-09-21 11:55:00,234.13,234.15,233.94,234.12,8508.0,220.5686,220.5874,220.3896,220.5592,8508.0
2022-09-21 12:00:00,234.15,234.18,233.99,234.12,1444.0,220.5874,220.6157,220.4367,220.5592,1444.0
2022-09-21 12:05:00,234.12,234.38,234.12,234.38,3631.0,220.5592,220.8041,220.5592,220.8041,3631.0
2022-09-21 12:10:00,234.31,234.43,234.31,234.43,600.0,220.7381,220.8512,220.7381,220.8512,600.0
2022-09-21 12:15:00,234.59,234.81,234.43,234.62,6020.0,221.0019,221.2092,220.8512,221.0302,6020.0
2022-09-21 12:20:00,234.68,234.68,234.2,234.24,6273.0,221.0867,221.0867,220.6345,220.6722,6273.0
2022-09-21 12:25:00,234.41,234.57,234.27,234.57,2111.0,220.8324,220.9831,220.7005,220.9831,2111.0
2022-09-21 12:30:00,234.48,234.65,234.46,234.6,2996.0,220.8983,221.0585,220.8795,221.0113,2996.0
2022-09-21 12:35:00,234.53,234.73,234.53,234.54,3451.0,220.9454,221.1338,220.9454,220.9548,3451.0
2022-09-21 12:40:00,234.65,234.66,234.34,234.34,2412.0,221.0585,221.0679,220.7664,220.7664,2412.0
2022-09-21 12:45:00,234.24,234.3,234.18,234.27,2000.0,220.6722,220.7287,220.6157,220.7005,2000.0
2022-09-21 12:50:00,234.17,234.26,234.14,234.17,2512.0,220.6063,220.691,220.578,220.6063,2512.0
2022-09-21 12:55:00,234.16,234.16,233.82,233.82,1341.0,220.5968,220.5968,220.2765,220.2765,1341.0
2022-09-21 13:00:00,233.97,234.04,233.93,234.01,3523.0,220.4178,220.4838,220.3802,220.4555,3523.0
2022-09-21 13:05:00,233.96,234.15,233.96,234.06,1825.0,220.4084,220.5874,220.4084,220.5026,1825.0
2022-09-21 13:10:00,234.13,234.3,234.05,234.25,2422.0,220.5686,220.7287,220.4932,220.6816,2422.0
2022-09-21 13:15:00,234.3,234.3,234.18,234.19,2201.0,220.7287,220.7287,220.6157,220.6251,2201.0
2022-09-21 13:20:00,234.14,234.16,234.03,234.03,1221.0,220.578,220.5968,220.4744,220.4744,1221.0
2022-09-21 13:25:00,234.03,234.05,233.76,234.05,3229.0,220.4744,220.4932,220.22,220.4932,3229.0
2022-09-21 13:30:00,234.09,234.33,233.99,234.33,2128.0,220.5309,220.757,220.4367,220.757,2128.0
2022-09-21 13:35:00,234.25,234.4,234.23,234.4,5219.0,220.6816,220.8229,220.6628,220.8229,5219.0
2022-09-21 13:40:00,234.32,234.43,234.23,234.43,2300.0,220.7476,220.8512,220.6628,220.8512,2300.0
2022-09-21 13:45:00,234.47,234.55,234.35,234.38,3676.0,220.8889,220.9642,220.7758,220.8041,3676.0
2022-09-21 13:50:00,234.38,234.51,234.26,234.26,3869.0,220.8041,220.9266,220.691,220.691,3869.0
2022-09-21 13:55:00,234.37,234.39,233.95,234.18,2470.0,220.7947,220.8135,220.399,220.6157,2470.0
2022-09-21 14:00:00,233.5,233.65,231.24,231.24,9300.0,219.9751,220.1164,217.846,217.846,9300.0
2022-09-21 14:05:00,231.16,232.64,231.16,232.4,3297.0,217.7706,219.1649,217.7706,218.9388,3297.0
2022-09-21 14:10:00,232.28,232.4,230.94,230.95,5822.0,218.8257,218.9388,217.5633,217.5728,5822.0
2022-09-21 14:15:00,231.1,231.4,230.93,231.33,6753.0,217.7141,217.9967,217.5539,217.9308,6753.0
2022-09-21 14:20:00,231.33,231.77,231.09,231.53,8897.0,217.9308,218.3453,217.7047,218.1192,8897.0
2022-09-21 14:25:00,231.53,231.75,231.1,231.22,4129.0,218.1192,218.3264,217.7141,217.8271,4129.0
2022-09-21 14:30:00,231.13,232.83,230.6,232.83,7316.0,217.7423,219.3439,217.243,219.3439,7316.0
2022-09-21 14:35:00,232.95,233.01,232.16,232.48,11692.0,219.4569,219.5134,218.7127,219.0141,11692.0
2022-09-21 14:40:00,232.47,234.21,232.4,234.16,10133.0,219.0047,220.6439,218.9388,220.5968,10133.0
2022-09-21 14:45:00,234.4,234.71,233.13,233.13,9568.0,220.8229,221.115,219.6265,219.6265,9568.0
2022-09-21 14:50:00,233.47,234.13,232.93,234.09,4710.0,219.9468,220.5686,219.4381,220.5309,4710.0
2022-09-21 14:55:00,234.16,234.22,233.61,234.1,9828.0,220.5968,220.6534,220.0787,220.5403,9828.0
2022-09-21 15:00:00,234.22,234.22,233.24,233.38,2321.0,220.6534,220.6534,219.7301,219.862,2321.0
2022-09-21 15:05:00,233.27,233.82,232.69,232.69,2432.0,219.7584,220.2765,219.212,219.212,2432.0
2022-09-21 15:10:00,232.27,232.33,231.0,232.24,13539.0,218.8163,218.8728,217.6199,218.788,13539.0
2022-09-21 15:15:00,232.31,232.91,231.9,232.0,4336.0,218.854,219.4192,218.4677,218.5619,4336.0
2022-09-21 15:20:00,232.05,232.05,231.27,231.76,6139.0,218.6091,218.6091,217.8742,218.3358,6139.0
2022-09-21 15:25:00,231.79,231.8,230.58,230.58,6739.0,218.3641,218.3735,217.2242,217.2242,6739.0
2022-09-21 15:30:00,230.43,230.89,229.86,230.65,7956.0,217.0829,217.5162,216.5459,217.2901,7956.0
2022-09-21 15:35:00,230.6,230.6,229.59,229.59,6875.0,217.243,217.243,216.2915,216.2915,6875.0
2022-09-21 15:40:00,229.65,230.01,229.47,229.58,10439.0,216.3481,216.6872,216.1785,216.2821,10439.0
2022-09-21 15:45:00,229.44,229.76,229.3,229.31,7893.0,216.1502,216.4517,216.0183,216.0278,7893.0
2022-09-21 15:50:00,229.42,229.51,228.84,228.92,18152.0,216.1314,216.2162,215.585,215.6603,18152.0
2022-09-21 15:55:00,228.98,228.98,228.2,228.22,39546.0,215.7169,215.7169,214.9821,215.0009,39546.0
2022-09-22 09:30:00,228.79,228.98,228.01,228.01,13977.0,215.5379,215.7169,214.8031,214.8031,13977.0
2022-09-22 09:35:00,227.51,227.51,226.39,227.05,4661.0,214.332,214.332,213.2769,213.8987,4661.0
2022-09-22 09:40:00,227.09,227.5,226.72,227.11,4373.0,213.9363,214.3226,213.5878,213.9552,4373.0
2022-09-22 09:45:00,226.91,227.13,226.68,226.68,2913.0,213.7668,213.974,213.5501,213.5501,2913.0
2022-09-22 09:50:00,226.62,227.3,226.59,227.24,4857.0,213.4936,214.1342,213.4653,214.0777,4857.0
2022-09-22 09:55:00,227.29,227.44,226.82,227.12,6137.0,214.1248,214.2661,213.682,213.9646,6137.0
2022-09-22 10:00:00,227.12,227.94,227.12,227.83,7989.0,213.9646,214.7371,213.9646,214.6335,7989.0
2022-09-22 10:05:00,227.7,228.66,227.66,228.6,3813.0,214.511,215.4154,214.4733,215.3589,3813.0
2022-09-22 10:10:00,228.49,229.49,228.32,229.49,8310.0,215.2553,216.1973,215.0951,216.1973,8310.0
2022-09-22 10:15:00,229.61,229.71,228.54,228.91,12885.0,216.3104,216.4046,215.3024,215.6509,12885.0
2022-09-22 10:20:00,229.05,229.52,229.02,229.52,3264.0,215.7828,216.2256,215.7546,216.2256,3264.0
2022-09-22 10:25:00,229.43,229.96,229.42,229.93,3101.0,216.1408,216.6401,216.1314,216.6118,3101.0
2022-09-22 10:30:00,229.9,230.5,229.4,229.59,8605.0,216.5836,217.1488,216.1125,216.2915,8605.0
2022-09-22 10:35:00,229.4,229.67,229.24,229.42,4140.0,216.1125,216.3669,215.9618,216.1314,4140.0
2022-09-22 10:40:00,229.39,229.39,228.99,229.03,5524.0,216.1031,216.1031,215.7263,215.764,5524.0
2022-09-22 10:45:00,229.02,229.29,228.93,229.14,3817.0,215.7546,216.0089,215.6698,215.8676,3817.0
2022-09-22 10:50:00,229.01,229.02,228.56,228.75,3405.0,215.7451,215.7546,215.3212,215.5002,3405.0
2022-09-22 10:55:00,228.88,229.08,228.88,228.94,2200.0,215.6227,215.8111,215.6227,215.6792,2200.0
2022-09-22 11:00:00,229.02,229.17,228.82,228.82,3800.0,215.7546,215.8959,215.5661,215.5661,3800.0
2022-09-22 11:05:00,228.78,229.39,228.75,229.39,3382.0,215.5285,216.1031,215.5002,216.1031,3382.0
2022-09-22 11:10:00,229.28,229.39,229.04,229.04,3632.0,215.9995,216.1031,215.7734,215.7734,3632.0
2022-09-22 11:15:00,229.09,229.36,229.09,229.15,3000.0,215.8205,216.0749,215.8205,215.877,3000.0
2022-09-22 11:20:00,229.16,229.47,229.15,229.47,1900.0,215.8864,216.1785,215.877,216.1785,1900.0
2022-09-22 11:25:00,229.48,229.94,229.48,229.84,2789.0,216.1879,216.6213,216.1879,216.5271,2789.0
2022-09-22 11:30:00,229.83,230.39,229.82,230.19,7019.0,216.5176,217.0452,216.5082,216.8568,7019.0
2022-09-22 11:35:00,230.14,230.38,230.03,230.36,5734.0,216.8097,217.0358,216.7061,217.0169,5734.0
2022-09-22 11:40:00,230.29,230.29,229.81,230.02,5496.0,216.951,216.951,216.4988,216.6966,5496.0
2022-09-22 11:45:00,230.02,230.31,229.92,230.08,4287.0,216.6966,216.9698,216.6024,216.7532,4287.0
2022-09-22 11:50:00,230.04,230.44,229.95,230.16,2865.0,216.7155,217.0923,216.6307,216.8285,2865.0
2022-09-22 11:55:00,229.98,230.18,229.72,229.83,4060.0,216.659,216.8474,216.414,216.5176,4060.0
2022-09-22 12:00:00,229.76,230.21,229.76,230.0,3900.0,216.4517,216.8756,216.4517,216.6778,3900.0
2022-09-22 12:05:00,229.98,229.98,229.63,229.95,1463.0,216.659,216.659,216.3292,216.6307,1463.0
2022-09-22 12:10:00,229.96,230.0,229.61,229.71,1937.0,216.6401,216.6778,216.3104,216.4046,1937.0
2022-09-22 12:15:00,229.76,230.08,229.74,230.08,1426.0,216.4517,216.7532,216.4329,216.7532,1426.0
2022-09-22 12:20:00,230.03,230.5,229.82,230.32,4041.0,216.7061,217.1488,216.5082,216.9793,4041.0
2022-09-22 12:25:00,230.31,230.38,229.98,230.01,2805.0,216.9698,217.0358,216.659,216.6872,2805.0
2022-09-22 12:30:00,229.92,230.09,229.84,229.84,2193.0,216.6024,216.7626,216.5271,216.5271,2193.0
2022-09-22 12:35:00,229.9,230.17,229.9,229.91,3050.0,216.5836,216.8379,216.5836,216.593,3050.0
2022-09-22 12:40:00,229.85,230.07,229.72,229.81,2013.0,216.5365,216.7437,216.414,216.4988,2013.0
2022-09-22 12:45:00,229.81,230.2,229.78,229.78,13015.0,216.4988,216.8662,216.4705,216.4705,13015.0
2022-09-22 12:50:00,229.84,230.09,229.72,229.72,4300.0,216.5271,216.7626,216.414,216.414,4300.0
2022-09-22 12:55:00,229.79,230.23,229.71,230.19,11981.0,216.48,216.8945,216.4046,216.8568,11981.0
2022-09-22 13:00:00,230.2,230.53,230.16,230.28,6305.0,216.8662,217.1771,216.8285,216.9416,6305.0
2022-09-22 13:05:00,230.13,230.38,230.12,230.12,1284.0,216.8003,217.0358,216.7908,216.7908,1284.0
2022-09-22 13:10:00,230.1,230.12,229.84,229.94,2127.0,216.772,216.7908,216.5271,216.6213,2127.0
2022-09-22 13:15:00,229.85,229.96,229.73,229.79,2777.0,216.5365,216.6401,216.4234,216.48,2777.0
2022-09-22 13:20:00,229.92,229.92,229.61,229.63,5288.0,216.6024,216.6024,216.3104,216.3292,5288.0
2022-09-22 13:25:00,229.55,229.63,229.32,229.58,3836.0,216.2539,216.3292,216.0372,216.2821,3836.0
2022-09-22 13:30:00,229.6,229.67,229.32,229.5,6462.0,216.301,216.3669,216.0372,216.2068,6462.0
2022-09-22 13:35:00,229.41,229.54,229.37,229.46,5154.0,216.122,216.2444,216.0843,216.1691,5154.0
2022-09-22 13:40:00,229.48,229.52,229.36,229.37,5142.0,216.1879,216.2256,216.0749,216.0843,5142.0
2022-09-22 13:45:00,229.38,229.55,229.37,229.41,5884.0,216.0937,216.2539,216.0843,216.122,5884.0
2022-09-22 13:50:00,229.44,229.54,229.34,229.38,3799.0,216.1502,216.2444,216.056,216.0937,3799.0
2022-09-22 13:55:00,229.44,229.52,229.3,229.36,4022.0,216.1502,216.2256,216.0183,216.0749,4022.0
2022-09-22 14:00:00,229.33,229.46,229.12,229.16,2432.0,216.0466,216.1691,215.8488,215.8864,2432.0
2022-09-22 14:05:00,229.39,229.39,228.99,229.0,3393.0,216.1031,216.1031,215.7263,215.7357,3393.0
2022-09-22 14:10:00,229.09,229.1,227.7,228.66,10672.0,215.8205,215.8299,214.511,215.4154,10672.0
2022-09-22 14:15:00,228.66,228.81,228.58,228.69,2273.0,215.4154,215.5567,215.34,215.4437,2273.0
2022-09-22 14:20:00,228.62,228.89,228.5,228.54,4895.0,215.3777,215.6321,215.2647,215.3024,4895.0
2022-09-22 14:25:00,228.52,228.52,228.21,228.47,1572.0,215.2835,215.2835,214.9915,215.2364,1572.0
2022-09-22 14:30:00,228.29,228.57,228.23,228.55,3163.0,215.0668,215.3306,215.0103,215.3118,3163.0
2022-09-22 14:35:00,228.5,228.62,228.4,228.53,5198.0,215.2647,215.3777,215.1705,215.2929,5198.0
2022-09-22 14:40:00,228.58,228.61,228.36,228.38,6656.0,215.34,215.3683,215.1328,215.1516,6656.0
2022-09-22 14:45:00,228.34,228.35,227.85,227.87,4990.0,215.1139,215.1234,214.6523,214.6712,4990.0
2022-09-22 14:50:00,227.98,228.49,227.94,228.27,5699.0,214.7748,215.2553,214.7371,215.048,5699.0
2022-09-22 14:55:00,228.32,228.54,228.28,228.47,2604.0,215.0951,215.3024,215.0574,215.2364,2604.0
2022-09-22 15:00:00,228.54,228.75,228.45,228.56,5920.0,215.3024,215.5002,215.2176,215.3212,5920.0
2022-09-22 15:05:00,228.59,228.72,228.44,228.62,3105.0,215.3495,215.4719,215.2082,215.3777,3105.0
2022-09-22 15:10:00,228.68,229.54,228.68,229.54,4308.0,215.4343,216.2444,215.4343,216.2444,4308.0
2022-09-22 15:15:00,229.35,229.35,229.1,229.16,3028.0,216.0654,216.0654,215.8299,215.8864,3028.0
2022-09-22 15:20:00,229.08,229.08,228.73,228.78,2398.0,215.8111,215.8111,215.4814,215.5285,2398.0
2022-09-22 15:25:00,228.74,228.81,228.42,228.73,6777.0,215.4908,215.5567,215.1893,215.4814,6777.0
2022-09-22 15:30:00,228.93,229.13,228.82,229.12,2747.0,215.6698,215.8582,215.5661,215.8488,2747.0
2022-09-22 15:35:00,229.19,229.4,229.1,229.17,4212.0,215.9147,216.1125,215.8299,215.8959,4212.0
2022-09-22 15:40:00,229.15,229.17,228.9,229.04,4749.0,215.877,215.8959,215.6415,215.7734,4749.0
2022-09-22 15:45:00,229.12,229.86,229.12,229.86,7137.0,215.8488,216.5459,215.8488,216.5459,7137.0
2022-09-22 15:50:00,229.8,229.92,228.87,228.89,27722.0,216.4894,216.6024,215.6132,215.6321,27722.0
2022-09-22 15:55:00,228.86,228.86,228.08,228.15,39456.0,215.6038,215.6038,214.869,214.9349,39456.0
2022-09-23 09:30:00,225.82,226.04,224.09,224.09,19391.0,212.7399,212.9472,211.1101,211.1101,19391.0
2022-09-23 09:35:00,224.36,224.36,222.74,222.76,10071.0,211.3645,211.3645,209.8383,209.8572,10071.0
2022-09-23 09:40:00,222.71,222.71,222.19,222.59,8269.0,209.81,209.81,209.3202,209.697,8269.0
2022-09-23 09:45:00,222.42,223.27,222.41,222.86,4243.0,209.5368,210.3376,209.5274,209.9514,4243.0
2022-09-23 09:50:00,222.67,223.1,222.45,222.45,3002.0,209.7724,210.1775,209.5651,209.5651,3002.0
2022-09-23 09:55:00,222.36,222.7,222.21,222.42,11376.0,209.4803,209.8006,209.339,209.5368,11376.0
2022-09-23 10:00:00,222.46,223.17,222.46,223.17,6846.0,209.5745,210.2434,209.5745,210.2434,6846.0
2022-09-23 10:05:00,223.17,223.71,223.1,223.47,5696.0,210.2434,210.7521,210.1775,210.526,5696.0
2022-09-23 10:10:00,223.49,223.94,223.49,223.7,3391.0,210.5449,210.9688,210.5449,210.7427,3391.0
2022-09-23 10:15:00,223.48,223.94,223.11,223.87,12528.0,210.5354,210.9688,210.1869,210.9029,12528.0
2022-09-23 10:20:00,223.76,223.76,223.22,223.37,5916.0,210.7992,210.7992,210.2905,210.4318,5916.0
2022-09-23 10:25:00,223.35,223.77,223.3,223.64,7920.0,210.413,210.8087,210.3659,210.6862,7920.0
2022-09-23 10:30:00,223.5,223.74,222.87,222.87,2367.0,210.5543,210.7804,209.9608,209.9608,2367.0
2022-09-23 10:35:00,222.72,223.0,222.72,222.97,3476.0,209.8195,210.0833,209.8195,210.055,3476.0
2022-09-23 10:40:00,222.73,222.86,222.53,222.53,3022.0,209.8289,209.9514,209.6405,209.6405,3022.0
2022-09-23 10:45:00,222.43,222.54,222.23,222.25,3500.0,209.5463,209.6499,209.3579,209.3767,3500.0
2022-09-23 10:50:00,222.21,222.35,221.88,221.94,8131.0,209.339,209.4709,209.0281,209.0846,8131.0
2022-09-23 10:55:00,221.92,222.02,221.54,221.54,12716.0,209.0658,209.16,208.7078,208.7078,12716.0
2022-09-23 11:00:00,221.59,221.71,221.45,221.45,2845.0,208.7549,208.868,208.623,208.623,2845.0
2022-09-23 11:05:00,221.42,221.75,221.34,221.64,3600.0,208.5948,208.9057,208.5194,208.802,3600.0
2022-09-23 11:10:00,221.71,222.33,221.71,222.13,6660.0,208.868,209.4521,208.868,209.2636,6660.0
2022-09-23 11:15:00,222.16,222.31,221.98,222.31,4489.0,209.2919,209.4332,209.1223,209.4332,4489.0
2022-09-23 11:20:00,222.22,222.52,222.0,222.22,4707.0,209.3484,209.6311,209.1412,209.3484,4707.0
2022-09-23 11:25:00,222.15,222.5,221.93,222.27,10907.0,209.2825,209.6122,209.0752,209.3955,10907.0
2022-09-23 11:30:00,222.3,222.48,222.19,222.21,2695.0,209.4238,209.5934,209.3202,209.339,2695.0
2022-09-23 11:35:00,221.96,222.11,221.24,221.24,2622.0,209.1035,209.2448,208.4252,208.4252,2622.0
2022-09-23 11:40:00,221.13,221.31,220.68,220.68,2301.0,208.3216,208.4911,207.8976,207.8976,2301.0
2022-09-23 11:45:00,220.58,220.58,219.68,220.0,7066.0,207.8034,207.8034,206.9556,207.257,7066.0
2022-09-23 11:50:00,220.17,220.19,219.75,220.06,4718.0,207.4172,207.436,207.0215,207.3135,4718.0
2022-09-23 11:55:00,220.13,220.14,220.05,220.14,1714.0,207.3795,207.3889,207.3041,207.3889,1714.0
2022-09-23 12:00:00,220.29,220.29,219.87,220.01,3543.0,207.5302,207.5302,207.1345,207.2664,3543.0
2022-09-23 12:05:00,220.08,220.33,220.01,220.31,3158.0,207.3324,207.5679,207.2664,207.5491,3158.0
2022-09-23 12:10:00,220.22,220.34,220.09,220.16,2290.0,207.4643,207.5773,207.3418,207.4078,2290.0
2022-09-23 12:15:00,220.04,220.47,220.04,220.32,3199.0,207.2947,207.6998,207.2947,207.5585,3199.0
2022-09-23 12:20:00,220.37,220.38,220.03,220.15,2221.0,207.6056,207.615,207.2853,207.3983,2221.0
2022-09-23 12:25:00,220.08,220.18,219.87,219.89,4324.0,207.3324,207.4266,207.1345,207.1534,4324.0
2022-09-23 12:30:00,219.8,219.8,219.41,219.44,4683.0,207.0686,207.0686,206.7012,206.7295,4683.0
2022-09-23 12:35:00,219.3,219.43,219.06,219.08,3016.0,206.5976,206.72,206.3715,206.3903,3016.0
2022-09-23 12:40:00,219.09,219.34,219.02,219.28,4235.0,206.3997,206.6352,206.3338,206.5787,4235.0
2022-09-23 12:45:00,219.41,219.82,219.36,219.82,3282.0,206.7012,207.0874,206.6541,207.0874,3282.0
2022-09-23 12:50:00,219.84,220.4,219.83,220.39,5604.0,207.1063,207.6339,207.0969,207.6244,5604.0
2022-09-23 12:55:00,220.47,220.53,220.26,220.53,4314.0,207.6998,207.7563,207.502,207.7563,4314.0
2022-09-23 13:00:00,220.43,220.89,220.42,220.89,3589.0,207.6621,208.0955,207.6527,208.0955,3589.0
2022-09-23 13:05:00,220.82,220.88,220.58,220.61,3893.0,208.0295,208.086,207.8034,207.8317,3893.0
2022-09-23 13:10:00,220.62,220.69,220.4,220.61,3588.0,207.8411,207.9071,207.6339,207.8317,3588.0
2022-09-23 13:15:00,220.76,221.19,220.72,221.19,3211.0,207.973,208.3781,207.9353,208.3781,3211.0
2022-09-23 13:20:00,221.2,221.21,220.98,221.02,1785.0,208.3875,208.3969,208.1803,208.2179,1785.0
2022-09-23 13:25:00,220.9,220.9,220.32,220.4,3102.0,208.1049,208.1049,207.5585,207.6339,3102.0
2022-09-23 13:30:00,220.28,220.68,220.28,220.61,4229.0,207.5208,207.8976,207.5208,207.8317,4229.0
2022-09-23 13:35:00,220.51,220.51,220.22,220.29,3375.0,207.7375,207.7375,207.4643,207.5302,3375.0
2022-09-23 13:40:00,220.22,220.41,220.14,220.4,2208.0,207.4643,207.6433,207.3889,207.6339,2208.0
2022-09-23 13:45:00,220.46,220.71,220.39,220.61,2600.0,207.6904,207.9259,207.6244,207.8317,2600.0
2022-09-23 13:50:00,220.49,220.84,220.49,220.74,1600.0,207.7186,208.0484,207.7186,207.9542,1600.0
2022-09-23 13:55:00,220.89,221.04,220.46,220.95,9144.0,208.0955,208.2368,207.6904,208.152,9144.0
2022-09-23 14:00:00,220.85,220.99,220.56,220.81,3438.0,208.0578,208.1897,207.7846,208.0201,3438.0
2022-09-23 14:05:00,220.71,221.08,220.52,220.52,7049.0,207.9259,208.2745,207.7469,207.7469,7049.0
2022-09-23 14:10:00,220.7,220.7,220.0,220.08,1537.0,207.9165,207.9165,207.257,207.3324,1537.0
2022-09-23 14:15:00,220.02,220.07,219.88,220.0,2239.0,207.2759,207.323,207.144,207.257,2239.0
2022-09-23 14:20:00,220.02,220.29,220.0,220.13,2843.0,207.2759,207.5302,207.257,207.3795,2843.0
2022-09-23 14:25:00,220.29,220.37,220.16,220.16,935.0,207.5302,207.6056,207.4078,207.4078,935.0
2022-09-23 14:30:00,220.19,220.33,219.98,220.33,3811.0,207.436,207.5679,207.2382,207.5679,3811.0
2022-09-23 14:35:00,220.41,220.41,220.05,220.09,4072.0,207.6433,207.6433,207.3041,207.3418,4072.0
2022-09-23 14:40:00,220.09,220.26,219.9,220.19,4888.0,207.3418,207.502,207.1628,207.436,4888.0
2022-09-23 14:45:00,220.13,220.42,220.03,220.18,5533.0,207.3795,207.6527,207.2853,207.4266,5533.0
2022-09-23 14:50:00,220.15,220.34,219.95,220.01,4943.0,207.3983,207.5773,207.2099,207.2664,4943.0
2022-09-23 14:55:00,219.97,220.05,219.81,220.03,5209.0,207.2288,207.3041,207.078,207.2853,5209.0
2022-09-23 15:00:00,219.95,220.95,219.88,220.68,4401.0,207.2099,208.152,207.144,207.8976,4401.0
2022-09-23 15:05:00,220.71,221.54,220.51,221.16,3300.0,207.9259,208.7078,207.7375,208.3498,3300.0
2022-09-23 15:10:00,221.4,221.48,221.18,221.4,9207.0,208.5759,208.6513,208.3687,208.5759,9207.0
2022-09-23 15:15:00,221.42,222.08,221.42,221.63,6718.0,208.5948,209.2165,208.5948,208.7926,6718.0
2022-09-23 15:20:00,221.55,221.84,221.23,221.28,4374.0,208.7172,208.9904,208.4158,208.4629,4374.0
2022-09-23 15:25:00,221.25,221.47,221.07,221.47,4849.0,208.4346,208.6419,208.265,208.6419,4849.0
2022-09-23 15:30:00,221.52,221.66,221.32,221.52,5060.0,208.689,208.8209,208.5006,208.689,5060.0
2022-09-23 15:35:00,221.6,221.79,221.14,221.79,4717.0,208.7643,208.9433,208.331,208.9433,4717.0
2022-09-23 15:40:00,221.66,221.95,221.36,221.94,5638.0,208.8209,209.0941,208.5382,209.0846,5638.0
2022-09-23 15:45:00,221.95,222.04,221.52,221.57,7544.0,209.0941,209.1789,208.689,208.7361,7544.0
2022-09-23 15:50:00,221.57,221.97,221.26,221.86,13035.0,208.7361,209.1129,208.444,209.0093,13035.0
2022-09-23 15:55:00,221.93,222.11,221.21,222.04,56314.0,209.0752,209.2448,208.3969,209.1789,56314.0
2022-09-26 09:30:00,221.32,222.37,220.9,222.06,21712.0,208.5006,209.4897,208.1049,209.1977,21712.0
2022-09-26 09:35:00,222.36,222.49,221.77,222.0,8064.0,209.4803,209.6028,208.9245,209.1412,8064.0
2022-09-26 09:40:00,221.92,222.76,221.26,221.26,2815.0,209.0658,209.8572,208.444,208.444,2815.0
2022-09-26 09:45:00,221.49,222.36,221.49,222.21,5809.0,208.6607,209.4803,208.6607,209.339,5809.0
2022-09-26 09:50:00,222.2,222.45,221.77,221.83,4671.0,209.3296,209.5651,208.9245,208.981,4671.0
2022-09-26 09:55:00,221.99,222.35,221.82,222.34,8173.0,209.1318,209.4709,208.9716,209.4615,8173.0
2022-09-26 10:00:00,222.36,222.62,221.98,222.5,3385.0,209.4803,209.7253,209.1223,209.6122,3385.0
2022-09-26 10:05:00,222.62,222.67,222.27,222.35,7183.0,209.7253,209.7724,209.3955,209.4709,7183.0
2022-09-26 10:10:00,222.41,223.39,222.0,223.13,3119.0,209.5274,210.4507,209.1412,210.2057,3119.0
2022-09-26 10:15:00,223.35,223.66,223.3,223.56,3700.0,210.413,210.705,210.3659,210.6108,3700.0
2022-09-26 10:20:00,223.47,223.95,223.47,223.81,5384.0,210.526,210.9782,210.526,210.8463,5384.0
2022-09-26 10:25:00,224.04,224.05,223.4,223.7,5110.0,211.063,211.0724,210.4601,210.7427,5110.0
2022-09-26 10:30:00,223.53,223.75,223.4,223.75,1942.0,210.5826,210.7898,210.4601,210.7898,1942.0
2022-09-26 10:35:00,223.71,223.71,223.37,223.66,3500.0,210.7521,210.7521,210.4318,210.705,3500.0
2022-09-26 10:40:00,223.64,223.96,223.29,223.85,5100.0,210.6862,210.9876,210.3565,210.884,5100.0
2022-09-26 10:45:00,223.8,223.8,223.32,223.36,4009.0,210.8369,210.8369,210.3847,210.4224,4009.0
2022-09-26 10:50:00,223.29,223.59,223.18,223.56,4631.0,210.3565,210.6391,210.2528,210.6108,4631.0
2022-09-26 10:55:00,223.51,223.77,223.38,223.57,2776.0,210.5637,210.8087,210.4412,210.6202,2776.0
2022-09-26 11:00:00,223.48,223.67,223.48,223.6,700.0,210.5354,210.7144,210.5354,210.6485,700.0
2022-09-26 11:05:00,223.46,223.46,222.74,222.76,5000.0,210.5166,210.5166,209.8383,209.8572,5000.0
2022-09-26 11:10:00,222.68,222.69,222.26,222.39,4033.0,209.7818,209.7912,209.3861,209.5086,4033.0
2022-09-26 11:15:00,222.55,222.55,221.8,221.8,1000.0,209.6593,209.6593,208.9528,208.9528,1000.0
2022-09-26 11:20:00,221.61,222.08,221.61,221.76,1249.0,208.7738,209.2165,208.7738,208.9151,1249.0
2022-09-26 11:25:00,221.64,221.67,221.4,221.57,2216.0,208.802,208.8303,208.5759,208.7361,2216.0
2022-09-26 11:30:00,221.46,221.62,221.33,221.33,1878.0,208.6325,208.7832,208.51,208.51,1878.0
2022-09-26 11:35:00,221.37,221.55,221.18,221.32,3664.0,208.5477,208.7172,208.3687,208.5006,3664.0
2022-09-26 11:40:00,221.55,221.62,221.36,221.36,1405.0,208.7172,208.7832,208.5382,208.5382,1405.0
2022-09-26 11:45:00,221.03,221.45,220.87,221.45,1400.0,208.2274,208.623,208.0766,208.623,1400.0
2022-09-26 11:50:00,221.46,221.61,221.23,221.61,1813.0,208.6325,208.7738,208.4158,208.7738,1813.0
2022-09-26 11:55:00,221.62,221.94,221.55,221.78,2532.0,208.7832,209.0846,208.7172,208.9339,2532.0
2022-09-26 12:00:00,221.77,221.77,221.43,221.52,3525.0,208.9245,208.9245,208.6042,208.689,3525.0
2022-09-26 12:05:00,221.37,221.59,221.35,221.52,2072.0,208.5477,208.7549,208.5288,208.689,2072.0
2022-09-26 12:10:00,221.4,221.47,221.35,221.35,838.0,208.5759,208.6419,208.5288,208.5288,838.0
2022-09-26 12:15:00,221.3,221.46,221.16,221.16,3151.0,208.4817,208.6325,208.3498,208.3498,3151.0
2022-09-26 12:20:00,221.18,221.21,220.46,220.47,4380.0,208.3687,208.3969,207.6904,207.6998,4380.0
2022-09-26 12:25:00,220.44,220.54,220.35,220.47,1933.0,207.6715,207.7657,207.5867,207.6998,1933.0
2022-09-26 12:30:00,220.42,220.48,220.35,220.44,2029.0,207.6527,207.7092,207.5867,207.6715,2029.0
2022-09-26 12:35:00,220.45,220.57,220.28,220.29,3281.0,207.681,207.794,207.5208,207.5302,3281.0
2022-09-26 12:40:00,220.3,220.37,220.15,220.23,1015.0,207.5396,207.6056,207.3983,207.4737,1015.0
2022-09-26 12:45:00,220.27,220.87,220.27,220.78,1363.0,207.5114,208.0766,207.5114,207.9918,1363.0
2022-09-26 12:50:00,220.76,220.85,220.64,220.68,3013.0,207.973,208.0578,207.8599,207.8976,3013.0
2022-09-26 12:55:00,220.68,220.95,220.67,220.95,1922.0,207.8976,208.152,207.8882,208.152,1922.0
2022-09-26 13:00:00,220.82,220.82,220.32,220.32,3255.0,208.0295,208.0295,207.5585,207.5585,3255.0
2022-09-26 13:05:00,220.3,220.4,220.02,220.2,2370.0,207.5396,207.6339,207.2759,207.4454,2370.0
2022-09-26 13:10:00,220.14,220.14,219.63,219.68,3608.0,207.3889,207.3889,206.9085,206.9556,3608.0
2022-09-26 13:15:00,219.77,219.84,219.74,219.75,1319.0,207.0403,207.1063,207.0121,207.0215,1319.0
2022-09-26 13:20:00,219.74,219.87,219.6,219.61,3673.0,207.0121,207.1345,206.8802,206.8896,3673.0
2022-09-26 13:25:00,219.29,219.78,219.23,219.74,1439.0,206.5881,207.0498,206.5316,207.0121,1439.0
2022-09-26 13:30:00,219.74,220.29,219.74,220.29,5691.0,207.0121,207.5302,207.0121,207.5302,5691.0
2022-09-26 13:35:00,220.24,220.49,220.24,220.33,3191.0,207.4831,207.7186,207.4831,207.5679,3191.0
2022-09-26 13:40:00,220.23,220.29,220.08,220.09,2335.0,207.4737,207.5302,207.3324,207.3418,2335.0
2022-09-26 13:45:00,220.36,220.58,220.3,220.45,2878.0,207.5962,207.8034,207.5396,207.681,2878.0
2022-09-26 13:50:00,220.5,220.66,220.32,220.65,5879.0,207.7281,207.8788,207.5585,207.8694,5879.0
2022-09-26 13:55:00,220.55,220.61,220.02,220.02,2563.0,207.7752,207.8317,207.2759,207.2759,2563.0
2022-09-26 14:00:00,220.0,220.6,219.97,220.46,9493.0,207.257,207.8223,207.2288,207.6904,9493.0
2022-09-26 14:05:00,220.48,220.58,220.36,220.57,4278.0,207.7092,207.8034,207.5962,207.794,4278.0
2022-09-26 14:10:00,220.51,220.92,220.39,220.88,4891.0,207.7375,208.1237,207.6244,208.086,4891.0
2022-09-26 14:15:00,220.84,220.98,220.74,220.81,3038.0,208.0484,208.1803,207.9542,208.0201,3038.0
2022-09-26 14:20:00,220.86,220.86,220.53,220.53,1153.0,208.0672,208.0672,207.7563,207.7563,1153.0
2022-09-26 14:25:00,220.6,220.61,220.3,220.43,8473.0,207.8223,207.8317,207.5396,207.6621,8473.0
2022-09-26 14:30:00,220.35,220.77,220.35,220.61,5411.0,207.5867,207.9824,207.5867,207.8317,5411.0
2022-09-26 14:35:00,220.65,220.73,220.31,220.73,11854.0,207.8694,207.9447,207.5491,207.9447,11854.0
2022-09-26 14:40:00,220.8,220.89,220.49,220.8,6424.0,208.0107,208.0955,207.7186,208.0107,6424.0
2022-09-26 14:45:00,220.76,221.35,220.75,221.23,10021.0,207.973,208.5288,207.9636,208.4158,10021.0
2022-09-26 14:50:00,221.24,221.35,220.99,221.19,5427.0,208.4252,208.5288,208.1897,208.3781,5427.0
2022-09-26 14:55:00,221.2,221.43,220.94,221.06,8916.0,208.3875,208.6042,208.1426,208.2556,8916.0
2022-09-26 15:00:00,221.17,221.66,221.17,221.58,6870.0,208.3592,208.8209,208.3592,208.7455,6870.0
2022-09-26 15:05:00,221.49,221.8,221.21,221.8,4242.0,208.6607,208.9528,208.3969,208.9528,4242.0
2022-09-26 15:10:00,221.75,221.75,221.17,221.21,7175.0,208.9057,208.9057,208.3592,208.3969,7175.0
2022-09-26 15:15:00,221.25,221.39,220.71,221.21,7117.0,208.4346,208.5665,207.9259,208.3969,7117.0
2022-09-26 15:20:00,221.14,221.3,220.77,220.81,3354.0,208.331,208.4817,207.9824,208.0201,3354.0
2022-09-26 15:25:00,220.77,221.16,220.77,221.06,4842.0,207.9824,208.3498,207.9824,208.2556,4842.0
2022-09-26 15:30:00,221.03,221.03,220.58,220.75,7795.0,208.2274,208.2274,207.8034,207.9636,7795.0
2022-09-26 15:35:00,220.62,221.21,220.62,220.86,4886.0,207.8411,208.3969,207.8411,208.0672,4886.0
2022-09-26 15:40:00,220.79,221.3,220.79,221.3,5534.0,208.0013,208.4817,208.0013,208.4817,5534.0
2022-09-26 15:45:00,221.29,221.45,221.09,221.37,10239.0,208.4723,208.623,208.2839,208.5477,10239.0
2022-09-26 15:50:00,221.31,222.25,221.1,221.87,14884.0,208.4911,209.3767,208.2933,209.0187,14884.0
2022-09-26 15:55:00,221.81,221.81,220.35,220.67,49302.0,208.9622,208.9622,207.5867,207.8882,49302.0
2022-09-27 09:30:00,222.43,222.75,221.63,222.41,17844.0,209.5463,209.8477,208.7926,209.5274,17844.0
2022-09-27 09:35:00,222.31,222.62,222.18,222.62,804.0,209.4332,209.7253,209.3107,209.7253,804.0
2022-09-27 09:40:00,222.73,222.98,222.45,222.5,3271.0,209.8289,210.0644,209.5651,209.6122,3271.0
2022-09-27 09:45:00,222.11,222.67,222.11,222.43,3953.0,209.2448,209.7724,209.2448,209.5463,3953.0
2022-09-27 09:50:00,222.38,222.78,222.02,222.76,5751.0,209.4992,209.876,209.16,209.8572,5751.0
2022-09-27 09:55:00,222.68,222.69,222.21,222.42,2690.0,209.7818,209.7912,209.339,209.5368,2690.0
2022-09-27 10:00:00,222.62,222.62,221.6,221.78,1548.0,209.7253,209.7253,208.7643,208.9339,1548.0
2022-09-27 10:05:00,221.81,221.95,221.3,221.31,3921.0,208.9622,209.0941,208.4817,208.4911,3921.0
2022-09-27 10:10:00,221.48,221.66,221.41,221.48,1301.0,208.6513,208.8209,208.5853,208.6513,1301.0
2022-09-27 10:15:00,221.4,221.62,221.34,221.59,2258.0,208.5759,208.7832,208.5194,208.7549,2258.0
2022-09-27 10:20:00,221.49,222.27,221.49,222.14,5018.0,208.6607,209.3955,208.6607,209.2731,5018.0
2022-09-27 10:25:00,222.18,222.26,221.55,221.55,2476.0,209.3107,209.3861,208.7172,208.7172,2476.0
2022-09-27 10:30:00,221.7,222.32,221.7,222.32,6037.0,208.8586,209.4426,208.8586,209.4426,6037.0
2022-09-27 10:35:00,222.03,222.41,222.03,222.32,1973.0,209.1694,209.5274,209.1694,209.4426,1973.0
2022-09-27 10:40:00,222.18,222.61,222.05,222.52,2118.0,209.3107,209.7158,209.1883,209.6311,2118.0
2022-09-27 10:45:00,222.68,222.76,222.37,222.76,1617.0,209.7818,209.8572,209.4897,209.8572,1617.0
2022-09-27 10:50:00,222.71,222.89,222.52,222.52,5905.0,209.81,209.9796,209.6311,209.6311,5905.0
2022-09-27 10:55:00,222.65,222.84,222.37,222.39,5548.0,209.7535,209.9325,209.4897,209.5086,5548.0
2022-09-27 11:00:00,222.5,222.59,221.96,221.96,4370.0,209.6122,209.697,209.1035,209.1035,4370.0
2022-09-27 11:05:00,222.13,222.54,221.92,222.41,1512.0,209.2636,209.6499,209.0658,209.5274,1512.0
2022-09-27 11:10:00,222.54,222.55,222.16,222.17,1598.0,209.6499,209.6593,209.2919,209.3013,1598.0
2022-09-27 11:15:00,222.32,222.33,222.08,222.3,1681.0,209.4426,209.4521,209.2165,209.4238,1681.0
2022-09-27 11:20:00,222.22,222.22,221.43,221.46,4163.0,209.3484,209.3484,208.6042,208.6325,4163.0
2022-09-27 11:25:00,221.43,221.46,220.71,220.83,2896.0,208.6042,208.6325,207.9259,208.0389,2896.0
2022-09-27 11:30:00,220.8,221.33,220.77,221.28,4621.0,208.0107,208.51,207.9824,208.4629,4621.0
2022-09-27 11:35:00,221.34,221.53,221.25,221.25,5389.0,208.5194,208.6984,208.4346,208.4346,5389.0
2022-09-27 11:40:00,221.13,221.51,220.9,220.9,2300.0,208.3216,208.6796,208.1049,208.1049,2300.0
2022-09-27 11:45:00,220.99,221.09,220.91,220.95,1400.0,208.1897,208.2839,208.1143,208.152,1400.0
2022-09-27 11:50:00,220.97,221.11,220.66,220.66,7369.0,208.1708,208.3027,207.8788,207.8788,7369.0
2022-09-27 11:55:00,220.62,220.62,220.53,220.53,200.0,207.8411,207.8411,207.7563,207.7563,200.0
2022-09-27 12:00:00,220.24,220.26,220.09,220.24,973.0,207.4831,207.502,207.3418,207.4831,973.0
2022-09-27 12:05:00,220.23,220.23,219.81,220.01,2201.0,207.4737,207.4737,207.078,207.2664,2201.0
2022-09-27 12:10:00,219.83,219.83,219.33,219.56,2177.0,207.0969,207.0969,206.6258,206.8425,2177.0
2022-09-27 12:15:00,219.43,219.43,218.93,218.93,1661.0,206.72,206.72,206.249,206.249,1661.0
2022-09-27 12:20:00,219.04,219.12,218.84,219.07,1682.0,206.3526,206.428,206.1642,206.3809,1682.0
2022-09-27 12:25:00,218.99,219.15,218.91,219.03,2345.0,206.3055,206.4563,206.2302,206.3432,2345.0
2022-09-27 12:30:00,219.03,219.33,219.03,219.33,867.0,206.3432,206.6258,206.3432,206.6258,867.0
2022-09-27 12:35:00,219.43,219.43,218.92,219.12,2268.0,206.72,206.72,206.2396,206.428,2268.0
2022-09-27 12:40:00,218.95,219.2,218.85,219.16,2488.0,206.2678,206.5034,206.1736,206.4657,2488.0
2022-09-27 12:45:00,219.08,219.27,218.99,219.27,1336.0,206.3903,206.5693,206.3055,206.5693,1336.0
2022-09-27 12:50:00,219.03,219.63,218.7,219.63,2337.0,206.3432,206.9085,206.0323,206.9085,2337.0
2022-09-27 12:55:00,219.2,219.39,219.2,219.39,200.0,206.5034,206.6824,206.5034,206.6824,200.0
2022-09-27 13:00:00,219.19,219.19,218.96,218.97,1594.0,206.4939,206.4939,206.2773,206.2867,1594.0
2022-09-27 13:05:00,218.79,219.13,218.79,219.0,1855.0,206.1171,206.4374,206.1171,206.3149,1855.0
2022-09-27 13:10:00,219.07,219.07,218.66,218.7,2368.0,206.3809,206.3809,205.9946,206.0323,2368.0
2022-09-27 13:15:00,218.91,218.91,218.77,218.86,500.0,206.2302,206.2302,206.0983,206.1831,500.0
2022-09-27 13:20:00,218.73,218.84,218.44,218.44,4500.0,206.0606,206.1642,205.7874,205.7874,4500.0
2022-09-27 13:25:00,218.38,218.4,218.09,218.4,3278.0,205.7309,205.7497,205.4577,205.7497,3278.0
2022-09-27 13:30:00,218.12,218.49,218.11,218.49,1288.0,205.4859,205.8345,205.4765,205.8345,1288.0
2022-09-27 13:35:00,218.15,218.24,217.98,218.04,1336.0,205.5142,205.599,205.354,205.4105,1336.0
2022-09-27 13:40:00,217.96,218.06,217.83,218.06,1610.0,205.3352,205.4294,205.2127,205.4294,1610.0
2022-09-27 13:45:00,218.1,218.26,218.01,218.08,1212.0,205.4671,205.6178,205.3823,205.4482,1212.0
2022-09-27 13:50:00,217.98,218.09,217.87,217.98,5728.0,205.354,205.4577,205.2504,205.354,5728.0
2022-09-27 13:55:00,217.86,218.16,217.84,218.16,1822.0,205.241,205.5236,205.2221,205.5236,1822.0
2022-09-27 14:00:00,218.18,218.49,218.13,218.49,2102.0,205.5424,205.8345,205.4953,205.8345,2102.0
2022-09-27 14:05:00,218.34,218.48,218.34,218.47,783.0,205.6932,205.8251,205.6932,205.8156,783.0
2022-09-27 14:10:00,218.41,218.45,218.11,218.16,1255.0,205.7591,205.7968,205.4765,205.5236,1255.0
2022-09-27 14:15:00,218.17,218.21,218.04,218.21,700.0,205.533,205.5707,205.4105,205.5707,700.0
2022-09-27 14:20:00,218.27,218.27,217.98,218.25,5678.0,205.6272,205.6272,205.354,205.6084,5678.0
2022-09-27 14:25:00,218.35,218.42,218.22,218.38,2719.0,205.7026,205.7685,205.5801,205.7309,2719.0
2022-09-27 14:30:00,218.43,218.49,218.13,218.4,2197.0,205.778,205.8345,205.4953,205.7497,2197.0
2022-09-27 14:35:00,218.46,219.25,218.42,219.25,4356.0,205.8062,206.5505,205.7685,206.5505,4356.0
2022-09-27 14:40:00,219.24,219.42,219.16,219.35,1712.0,206.541,206.7106,206.4657,206.6447,1712.0
2022-09-27 14:45:00,219.29,219.7,219.04,219.62,4081.0,206.5881,206.9744,206.3526,206.899,4081.0
2022-09-27 14:50:00,219.6,219.6,219.18,219.2,5054.0,206.8802,206.8802,206.4845,206.5034,5054.0
2022-09-27 14:55:00,219.23,219.44,219.17,219.34,2420.0,206.5316,206.7295,206.4751,206.6352,2420.0
2022-09-27 15:00:00,219.26,219.28,218.77,219.04,6171.0,206.5599,206.5787,206.0983,206.3526,6171.0
2022-09-27 15:05:00,218.83,219.03,218.72,218.88,13040.0,206.1548,206.3432,206.0512,206.2019,13040.0
2022-09-27 15:10:00,218.78,218.8,218.54,218.74,5600.0,206.1077,206.1265,205.8816,206.07,5600.0
2022-09-27 15:15:00,218.65,218.98,218.33,218.97,5423.0,205.9852,206.2961,205.6838,206.2867,5423.0
2022-09-27 15:20:00,218.9,218.9,218.58,218.58,3948.0,206.2207,206.2207,205.9193,205.9193,3948.0
2022-09-27 15:25:00,218.58,218.58,218.18,218.32,5988.0,205.9193,205.9193,205.5424,205.6743,5988.0
2022-09-27 15:30:00,218.39,218.39,217.83,217.96,6073.0,205.7403,205.7403,205.2127,205.3352,6073.0
2022-09-27 15:35:00,217.95,218.13,217.56,217.72,7962.0,205.3258,205.4953,204.9584,205.1091,7962.0
2022-09-27 15:40:00,217.75,218.37,217.73,218.33,7523.0,205.1373,205.7214,205.1185,205.6838,7523.0
2022-09-27 15:45:00,218.31,218.43,218.05,218.37,13921.0,205.6649,205.778,205.42,205.7214,13921.0
2022-09-27 15:50:00,218.31,218.76,218.2,218.75,35717.0,205.6649,206.0888,205.5613,206.0794,35717.0
2022-09-27 15:55:00,218.71,218.88,218.39,218.81,48071.0,206.0417,206.2019,205.7403,206.1359,48071.0
2022-09-28 09:30:00,218.26,218.27,217.11,217.48,24272.0,205.6178,205.6272,204.5344,204.883,24272.0
2022-09-28 09:35:00,218.03,218.03,216.16,216.77,5305.0,205.4011,205.4011,203.6394,204.2141,5305.0
2022-09-28 09:40:00,216.53,216.85,215.82,216.35,10264.0,203.988,204.2895,203.3191,203.8184,10264.0
2022-09-28 09:45:00,216.49,217.05,215.94,216.52,5665.0,203.9503,204.4779,203.4322,203.9786,5665.0
2022-09-28 09:50:00,216.42,217.22,216.41,217.16,3866.0,203.8844,204.638,203.875,204.5815,3866.0
2022-09-28 09:55:00,217.24,217.58,217.07,217.09,3500.0,204.6569,204.9772,204.4967,204.5156,3500.0
2022-09-28 10:00:00,217.22,217.88,217.22,217.55,3583.0,204.638,205.2598,204.638,204.9489,3583.0
2022-09-28 10:05:00,217.33,217.38,216.64,216.67,2885.0,204.7417,204.7888,204.0916,204.1199,2885.0
2022-09-28 10:10:00,216.73,217.28,216.73,217.08,3220.0,204.1764,204.6946,204.1764,204.5062,3220.0
2022-09-28 10:15:00,217.23,217.23,216.22,216.96,11685.0,204.6475,204.6475,203.696,204.3931,11685.0
2022-09-28 10:20:00,217.2,217.63,216.63,217.63,12832.0,204.6192,205.0243,204.0822,205.0243,12832.0
2022-09-28 10:25:00,217.6,218.16,217.51,218.11,4604.0,204.996,205.5236,204.9112,205.4765,4604.0
2022-09-28 10:30:00,218.07,218.37,217.93,218.22,5664.0,205.4388,205.7214,205.3069,205.5801,5664.0
2022-09-28 10:35:00,218.07,218.48,217.83,218.2,3320.0,205.4388,205.8251,205.2127,205.5613,3320.0
2022-09-28 10:40:00,218.1,218.77,218.1,218.73,3739.0,205.4671,206.0983,205.4671,206.0606,3739.0
2022-09-28 10:45:00,218.45,218.67,218.3,218.3,1439.0,205.7968,206.0041,205.6555,205.6555,1439.0
2022-09-28 10:50:00,218.2,218.53,218.03,218.53,2944.0,205.5613,205.8722,205.4011,205.8722,2944.0
2022-09-28 10:55:00,218.41,218.41,218.05,218.15,2122.0,205.7591,205.7591,205.42,205.5142,2122.0
2022-09-28 11:00:00,218.0,218.64,217.96,218.51,6546.0,205.3729,205.9758,205.3352,205.8533,6546.0
2022-09-28 11:05:00,218.2,218.33,217.9,218.01,6409.0,205.5613,205.6838,205.2787,205.3823,6409.0
2022-09-28 11:10:00,218.02,218.42,218.02,218.21,7566.0,205.3917,205.7685,205.3917,205.5707,7566.0
2022-09-28 11:15:00,218.25,218.49,218.24,218.35,3029.0,205.6084,205.8345,205.599,205.7026,3029.0
2022-09-28 11:20:00,218.41,219.06,218.41,219.06,4836.0,205.7591,206.3715,205.7591,206.3715,4836.0
2022-09-28 11:25:00,219.15,219.3,218.93,219.02,4558.0,206.4563,206.5976,206.249,206.3338,4558.0
2022-09-28 11:30:00,218.98,219.14,218.7,219.14,5424.0,206.2961,206.4468,206.0323,206.4468,5424.0
2022-09-28 11:35:00,219.15,219.54,219.03,219.06,6931.0,206.4563,206.8237,206.3432,206.3715,6931.0
2022-09-28 11:40:00,219.05,219.21,218.97,219.21,6599.0,206.362,206.5128,206.2867,206.5128,6599.0
2022-09-28 11:45:00,219.18,219.69,218.94,219.6,4865.0,206.4845,206.965,206.2584,206.8802,4865.0
2022-09-28 11:50:00,219.67,220.06,219.67,220.06,3073.0,206.9461,207.3135,206.9461,207.3135,3073.0
2022-09-28 11:55:00,220.11,220.28,220.07,220.28,3186.0,207.3606,207.5208,207.323,207.5208,3186.0
2022-09-28 12:00:00,220.42,220.42,220.1,220.35,4597.0,207.6527,207.6527,207.3512,207.5867,4597.0
2022-09-28 12:05:00,220.23,220.41,220.18,220.41,2783.0,207.4737,207.6433,207.4266,207.6433,2783.0
2022-09-28 12:10:00,220.5,220.7,220.42,220.62,4270.0,207.7281,207.9165,207.6527,207.8411,4270.0
2022-09-28 12:15:00,220.53,221.05,220.45,221.05,4188.0,207.7563,208.2462,207.681,208.2462,4188.0
2022-09-28 12:20:00,221.02,221.13,220.85,220.88,2757.0,208.2179,208.3216,208.0578,208.086,2757.0
2022-09-28 12:25:00,220.75,221.0,220.64,220.77,4207.0,207.9636,208.1991,207.8599,207.9824,4207.0
2022-09-28 12:30:00,220.83,221.04,220.64,220.89,2561.0,208.0389,208.2368,207.8599,208.0955,2561.0
2022-09-28 12:35:00,220.88,220.99,220.6,220.62,1224.0,208.086,208.1897,207.8223,207.8411,1224.0
2022-09-28 12:40:00,220.64,221.26,220.58,221.23,4095.0,207.8599,208.444,207.8034,208.4158,4095.0
2022-09-28 12:45:00,221.31,221.4,221.05,221.11,2224.0,208.4911,208.5759,208.2462,208.3027,2224.0
2022-09-28 12:50:00,220.93,221.15,220.93,221.07,1878.0,208.1332,208.3404,208.1332,208.265,1878.0
2022-09-28 12:55:00,221.08,221.11,220.94,221.03,1800.0,208.2745,208.3027,208.1426,208.2274,1800.0
2022-09-28 13:00:00,221.1,221.1,220.76,220.87,2907.0,208.2933,208.2933,207.973,208.0766,2907.0
2022-09-28 13:05:00,220.84,221.35,220.84,221.34,2100.0,208.0484,208.5288,208.0484,208.5194,2100.0
2022-09-28 13:10:00,221.28,221.39,221.19,221.19,908.0,208.4629,208.5665,208.3781,208.3781,908.0
2022-09-28 13:15:00,221.18,221.29,221.04,221.25,2374.0,208.3687,208.4723,208.2368,208.4346,2374.0
2022-09-28 13:20:00,221.11,221.13,221.01,221.08,804.0,208.3027,208.3216,208.2085,208.2745,804.0
2022-09-28 13:25:00,221.04,221.07,220.67,220.68,2100.0,208.2368,208.265,207.8882,207.8976,2100.0
2022-09-28 13:30:00,220.75,220.79,220.59,220.64,2573.0,207.9636,208.0013,207.8128,207.8599,2573.0
2022-09-28 13:35:00,220.63,220.73,220.4,220.52,5367.0,207.8505,207.9447,207.6339,207.7469,5367.0
2022-09-28 13:40:00,220.53,220.73,220.46,220.49,5954.0,207.7563,207.9447,207.6904,207.7186,5954.0
2022-09-28 13:45:00,220.47,220.5,220.14,220.18,10798.0,207.6998,207.7281,207.3889,207.4266,10798.0
2022-09-28 13:50:00,220.07,220.07,219.79,219.97,4075.0,207.323,207.323,207.0592,207.2288,4075.0
2022-09-28 13:55:00,220.01,220.06,219.83,219.96,4662.0,207.2664,207.3135,207.0969,207.2193,4662.0
2022-09-28 14:00:00,220.02,220.12,219.96,220.1,2945.0,207.2759,207.3701,207.2193,207.3512,2945.0
2022-09-28 14:05:00,220.09,220.37,220.05,220.37,5827.0,207.3418,207.6056,207.3041,207.6056,5827.0
2022-09-28 14:10:00,220.28,220.34,220.08,220.1,2814.0,207.5208,207.5773,207.3324,207.3512,2814.0
2022-09-28 14:15:00,220.13,220.13,219.89,219.94,3444.0,207.3795,207.3795,207.1534,207.2005,3444.0
2022-09-28 14:20:00,219.86,219.86,219.64,219.77,3878.0,207.1251,207.1251,206.9179,207.0403,3878.0
2022-09-28 14:25:00,219.63,219.83,219.55,219.64,18762.0,206.9085,207.0969,206.8331,206.9179,18762.0
2022-09-28 14:30:00,219.74,220.3,219.73,220.3,3898.0,207.0121,207.5396,207.0027,207.5396,3898.0
2022-09-28 14:35:00,220.42,220.53,220.17,220.17,1792.0,207.6527,207.7563,207.4172,207.4172,1792.0
2022-09-28 14:40:00,220.12,220.13,219.78,219.98,3881.0,207.3701,207.3795,207.0498,207.2382,3881.0
2022-09-28 14:45:00,219.9,220.02,219.88,220.02,1976.0,207.1628,207.2759,207.144,207.2759,1976.0
2022-09-28 14:50:00,220.06,220.22,220.04,220.18,3496.0,207.3135,207.4643,207.2947,207.4266,3496.0
2022-09-28 14:55:00,220.05,220.13,219.98,219.99,4450.0,207.3041,207.3795,207.2382,207.2476,4450.0
2022-09-28 15:00:00,219.92,220.49,219.92,220.48,2241.0,207.1817,207.7186,207.1817,207.7092,2241.0
2022-09-28 15:05:00,220.4,220.82,220.3,220.82,5462.0,207.6339,208.0295,207.5396,208.0295,5462.0
2022-09-28 15:10:00,220.6,220.74,220.57,220.57,5548.0,207.8223,207.9542,207.794,207.794,5548.0
2022-09-28 15:15:00,220.6,220.73,220.44,220.46,4601.0,207.8223,207.9447,207.6715,207.6904,4601.0
2022-09-28 15:20:00,220.52,220.59,220.4,220.59,4667.0,207.7469,207.8128,207.6339,207.8128,4667.0
2022-09-28 15:25:00,220.6,221.07,220.56,220.65,12359.0,207.8223,208.265,207.7846,207.8694,12359.0
2022-09-28 15:30:00,220.7,221.47,220.7,221.47,7882.0,207.9165,208.6419,207.9165,208.6419,7882.0
2022-09-28 15:35:00,221.44,221.49,221.23,221.23,6133.0,208.6136,208.6607,208.4158,208.4158,6133.0
2022-09-28 15:40:00,221.31,221.74,221.31,221.74,7898.0,208.4911,208.8962,208.4911,208.8962,7898.0
2022-09-28 15:45:00,221.72,221.91,221.57,221.62,11848.0,208.8774,209.0564,208.7361,208.7832,11848.0
2022-09-28 15:50:00,221.39,221.53,221.11,221.17,18437.0,208.5665,208.6984,208.3027,208.3592,18437.0
2022-09-28 15:55:00,221.17,221.33,220.44,220.59,37364.0,208.3592,208.51,207.6715,207.8128,37364.0
2022-09-29 09:30:00,219.9,220.19,219.03,219.06,14227.0,207.1628,207.436,206.3432,206.3715,14227.0
2022-09-29 09:35:00,219.09,219.1,218.55,218.85,3685.0,206.3997,206.4091,205.891,206.1736,3685.0
2022-09-29 09:40:00,218.38,218.58,217.31,217.31,5705.0,205.7309,205.9193,204.7228,204.7228,5705.0
2022-09-29 09:45:00,217.37,217.37,216.85,216.89,10129.0,204.7794,204.7794,204.2895,204.3272,10129.0
2022-09-29 09:50:00,216.95,217.22,216.86,216.92,1858.0,204.3837,204.638,204.2989,204.3554,1858.0
2022-09-29 09:55:00,216.75,216.94,216.35,216.42,3855.0,204.1953,204.3743,203.8184,203.8844,3855.0
2022-09-29 10:00:00,216.0,216.0,215.6,215.6,2917.0,203.4887,203.4887,203.1119,203.1119,2917.0
2022-09-29 10:05:00,215.7,216.11,215.4,215.41,5053.0,203.2061,203.5923,202.9235,202.9329,5053.0
2022-09-29 10:10:00,215.45,215.88,215.33,215.41,3483.0,202.9706,203.3757,202.8575,202.9329,3483.0
2022-09-29 10:15:00,215.36,215.78,215.25,215.6,3045.0,202.8858,203.2815,202.7822,203.1119,3045.0
2022-09-29 10:20:00,215.54,216.13,215.53,215.53,3625.0,203.0554,203.6112,203.0459,203.0459,3625.0
2022-09-29 10:25:00,215.77,215.79,215.53,215.61,2625.0,203.272,203.2909,203.0459,203.1213,2625.0
2022-09-29 10:30:00,215.37,215.63,215.28,215.29,1668.0,202.8952,203.1401,202.8104,202.8198,1668.0
2022-09-29 10:35:00,215.23,215.56,215.18,215.56,6005.0,202.7633,203.0742,202.7162,203.0742,6005.0
2022-09-29 10:40:00,215.48,215.72,215.43,215.71,2324.0,202.9988,203.2249,202.9517,203.2155,2324.0
2022-09-29 10:45:00,215.61,215.61,215.23,215.25,2882.0,203.1213,203.1213,202.7633,202.7822,2882.0
2022-09-29 10:50:00,215.32,215.89,215.32,215.72,6333.0,202.8481,203.3851,202.8481,203.2249,6333.0
2022-09-29 10:55:00,215.77,216.25,215.6,216.03,8037.0,203.272,203.7242,203.1119,203.517,8037.0
2022-09-29 11:00:00,215.95,216.47,215.95,216.11,6271.0,203.4416,203.9315,203.4416,203.5923,6271.0
2022-09-29 11:05:00,215.9,216.75,215.86,216.63,8463.0,203.3945,204.1953,203.3568,204.0822,8463.0
2022-09-29 11:10:00,216.57,216.57,215.81,215.84,6602.0,204.0257,204.0257,203.3097,203.338,6602.0
2022-09-29 11:15:00,215.88,216.21,215.87,216.14,5109.0,203.3757,203.6865,203.3662,203.6206,5109.0
2022-09-29 11:20:00,215.87,215.87,215.4,215.45,3162.0,203.3662,203.3662,202.9235,202.9706,3162.0
2022-09-29 11:25:00,215.34,215.63,215.12,215.58,12144.0,202.8669,203.1401,202.6597,203.093,12144.0
2022-09-29 11:30:00,215.49,215.71,215.34,215.51,3116.0,203.0083,203.2155,202.8669,203.0271,3116.0
2022-09-29 11:35:00,215.47,215.58,215.33,215.58,2720.0,202.9894,203.093,202.8575,203.093,2720.0
2022-09-29 11:40:00,215.54,215.67,215.34,215.61,2882.0,203.0554,203.1778,202.8669,203.1213,2882.0
2022-09-29 11:45:00,215.78,215.85,215.44,215.56,5186.0,203.2815,203.3474,202.9611,203.0742,5186.0
2022-09-29 11:50:00,215.55,216.07,215.52,216.07,3832.0,203.0648,203.5547,203.0365,203.5547,3832.0
2022-09-29 11:55:00,216.06,216.15,215.57,215.58,3295.0,203.5452,203.63,203.0836,203.093,3295.0
2022-09-29 12:00:00,215.62,215.8,215.56,215.75,2723.0,203.1307,203.3003,203.0742,203.2532,2723.0
2022-09-29 12:05:00,215.75,215.95,215.62,215.95,7704.0,203.2532,203.4416,203.1307,203.4416,7704.0
2022-09-29 12:10:00,215.93,216.12,215.77,215.87,2683.0,203.4228,203.6018,203.272,203.3662,2683.0
2022-09-29 12:15:00,215.89,215.89,215.56,215.56,2730.0,203.3851,203.3851,203.0742,203.0742,2730.0
2022-09-29 12:20:00,215.61,215.61,215.33,215.57,2575.0,203.1213,203.1213,202.8575,203.0836,2575.0
2022-09-29 12:25:00,215.51,215.58,215.43,215.47,517.0,203.0271,203.093,202.9517,202.9894,517.0
2022-09-29 12:30:00,215.58,215.68,215.43,215.56,2668.0,203.093,203.1872,202.9517,203.0742,2668.0
2022-09-29 12:35:00,215.54,216.02,215.43,215.86,6550.0,203.0554,203.5076,202.9517,203.3568,6550.0
2022-09-29 12:40:00,215.84,215.94,215.64,215.94,2332.0,203.338,203.4322,203.1496,203.4322,2332.0
2022-09-29 12:45:00,215.88,215.88,215.44,215.67,5620.0,203.3757,203.3757,202.9611,203.1778,5620.0
2022-09-29 12:50:00,215.57,215.76,215.5,215.74,3110.0,203.0836,203.2626,203.0177,203.2438,3110.0
2022-09-29 12:55:00,215.63,215.73,215.28,215.4,3900.0,203.1401,203.2343,202.8104,202.9235,3900.0
2022-09-29 13:00:00,215.25,215.41,215.18,215.25,3047.0,202.7822,202.9329,202.7162,202.7822,3047.0
2022-09-29 13:05:00,215.25,215.32,215.11,215.12,2050.0,202.7822,202.8481,202.6503,202.6597,2050.0
2022-09-29 13:10:00,215.0,215.3,214.84,215.25,15027.0,202.5466,202.8293,202.3959,202.7822,15027.0
2022-09-29 13:15:00,215.03,215.14,214.81,214.81,2102.0,202.5749,202.6785,202.3676,202.3676,2102.0
2022-09-29 13:20:00,214.77,214.87,214.73,214.73,2033.0,202.33,202.4242,202.2923,202.2923,2033.0
2022-09-29 13:25:00,214.74,214.91,214.64,214.84,9581.0,202.3017,202.4618,202.2075,202.3959,9581.0
2022-09-29 13:30:00,214.71,214.95,214.59,214.95,3868.0,202.2734,202.4995,202.1604,202.4995,3868.0
2022-09-29 13:35:00,214.94,215.09,214.86,214.87,1467.0,202.4901,202.6314,202.4147,202.4242,1467.0
2022-09-29 13:40:00,214.83,214.83,214.53,214.56,4914.0,202.3865,202.3865,202.1039,202.1321,4914.0
2022-09-29 13:45:00,214.51,214.68,214.31,214.4,3516.0,202.085,202.2452,201.8966,201.9814,3516.0
2022-09-29 13:50:00,214.31,214.44,214.13,214.21,2691.0,201.8966,202.0191,201.727,201.8024,2691.0
2022-09-29 13:55:00,214.11,214.19,213.93,213.93,2847.0,201.7082,201.7835,201.5386,201.5386,2847.0
2022-09-29 14:00:00,213.92,213.93,213.4,213.58,4216.0,201.5292,201.5386,201.0393,201.2089,4216.0
2022-09-29 14:05:00,213.56,214.01,213.56,213.76,3689.0,201.19,201.614,201.19,201.3785,3689.0
2022-09-29 14:10:00,213.82,213.82,213.52,213.63,2061.0,201.435,201.435,201.1524,201.256,2061.0
2022-09-29 14:15:00,213.39,213.48,213.18,213.22,2441.0,201.0299,201.1147,200.8321,200.8697,2441.0
2022-09-29 14:20:00,213.22,213.24,213.0,213.05,7118.0,200.8697,200.8886,200.6625,200.7096,7118.0
2022-09-29 14:25:00,213.0,213.34,212.88,213.15,13298.0,200.6625,200.9828,200.5494,200.8038,13298.0
2022-09-29 14:30:00,213.18,213.29,213.07,213.11,7709.0,200.8321,200.9357,200.7284,200.7661,7709.0
2022-09-29 14:35:00,213.13,213.67,213.08,213.38,7163.0,200.7849,201.2937,200.7378,201.0205,7163.0
2022-09-29 14:40:00,213.31,213.54,213.29,213.35,7504.0,200.9545,201.1712,200.9357,200.9922,7504.0
2022-09-29 14:45:00,213.4,213.52,213.26,213.29,4619.0,201.0393,201.1524,200.9074,200.9357,4619.0
2022-09-29 14:50:00,213.31,213.37,212.8,212.9,6515.0,200.9545,201.011,200.4741,200.5683,6515.0
2022-09-29 14:55:00,212.98,213.01,212.61,212.64,8807.0,200.6436,200.6719,200.2951,200.3233,8807.0
2022-09-29 15:00:00,212.62,213.11,212.61,212.91,4142.0,200.3045,200.7661,200.2951,200.5777,4142.0
2022-09-29 15:05:00,212.96,213.15,212.87,212.89,6443.0,200.6248,200.8038,200.54,200.5588,6443.0
2022-09-29 15:10:00,212.91,213.64,212.8,213.64,3920.0,200.5777,201.2654,200.4741,201.2654,3920.0
2022-09-29 15:15:00,213.52,213.99,213.43,213.99,9940.0,201.1524,201.5951,201.0676,201.5951,9940.0
2022-09-29 15:20:00,213.94,214.03,213.79,213.92,9394.0,201.548,201.6328,201.4067,201.5292,9394.0
2022-09-29 15:25:00,213.75,213.9,213.5,213.58,15539.0,201.369,201.5103,201.1335,201.2089,15539.0
2022-09-29 15:30:00,213.55,214.62,213.55,214.54,6742.0,201.1806,202.1886,201.1806,202.1133,6742.0
2022-09-29 15:35:00,214.49,215.15,214.28,214.82,13372.0,202.0662,202.6879,201.8683,202.3771,13372.0
2022-09-29 15:40:00,214.81,214.95,214.37,214.69,10561.0,202.3676,202.4995,201.9531,202.2546,10561.0
2022-09-29 15:45:00,214.61,214.69,214.33,214.4,11612.0,202.1792,202.2546,201.9154,201.9814,11612.0
2022-09-29 15:50:00,214.41,214.56,214.1,214.38,19422.0,201.9908,202.1321,201.6988,201.9625,19422.0
2022-09-29 15:55:00,214.28,214.82,214.2,214.37,50853.0,201.8683,202.3771,201.793,201.9531,50853.0
2022-09-30 09:30:00,213.23,214.68,213.23,214.09,23625.0,200.8792,202.2452,200.8792,201.6893,23625.0
2022-09-30 09:35:00,214.11,214.42,213.02,213.27,9054.0,201.7082,202.0002,200.6813,200.9168,9054.0
2022-09-30 09:40:00,213.24,214.07,212.91,213.47,10948.0,200.8886,201.6705,200.5777,201.1053,10948.0
2022-09-30 09:45:00,213.75,214.0,213.32,213.5,5800.0,201.369,201.6046,200.9639,201.1335,5800.0
2022-09-30 09:50:00,213.64,214.23,213.25,214.23,6828.0,201.2654,201.8212,200.898,201.8212,6828.0
2022-09-30 09:55:00,214.12,214.45,214.03,214.26,3781.0,201.7176,202.0285,201.6328,201.8495,3781.0
2022-09-30 10:00:00,214.26,214.56,213.86,214.34,6030.0,201.8495,202.1321,201.4727,201.9249,6030.0
2022-09-30 10:05:00,214.51,215.0,214.34,214.78,8642.0,202.085,202.5466,201.9249,202.3394,8642.0
2022-09-30 10:10:00,214.94,214.94,214.4,214.49,4513.0,202.4901,202.4901,201.9814,202.0662,4513.0
2022-09-30 10:15:00,214.54,214.54,213.75,214.41,5417.0,202.1133,202.1133,201.369,201.9908,5417.0
2022-09-30 10:20:00,214.42,214.55,213.97,214.22,4725.0,202.0002,202.1227,201.5763,201.8118,4725.0
2022-09-30 10:25:00,214.25,214.62,213.86,214.19,2864.0,201.8401,202.1886,201.4727,201.7835,2864.0
2022-09-30 10:30:00,214.33,214.74,214.22,214.61,5532.0,201.9154,202.3017,201.8118,202.1792,5532.0
2022-09-30 10:35:00,214.59,214.74,214.52,214.61,3098.0,202.1604,202.3017,202.0944,202.1792,3098.0
2022-09-30 10:40:00,214.68,214.78,214.51,214.52,4301.0,202.2452,202.3394,202.085,202.0944,4301.0
2022-09-30 10:45:00,214.5,214.5,214.18,214.29,2302.0,202.0756,202.0756,201.7741,201.8778,2302.0
2022-09-30 10:50:00,214.42,214.59,214.22,214.59,9752.0,202.0002,202.1604,201.8118,202.1604,9752.0
2022-09-30 10:55:00,214.6,214.6,214.2,214.31,3700.0,202.1698,202.1698,201.793,201.8966,3700.0
2022-09-30 11:00:00,214.38,214.57,214.31,214.52,6784.0,201.9625,202.1415,201.8966,202.0944,6784.0
2022-09-30 11:05:00,214.6,215.09,214.56,214.95,13049.0,202.1698,202.6314,202.1321,202.4995,13049.0
2022-09-30 11:10:00,214.9,215.0,214.77,214.92,3824.0,202.4524,202.5466,202.33,202.4713,3824.0
2022-09-30 11:15:00,214.9,215.0,214.64,214.64,2495.0,202.4524,202.5466,202.2075,202.2075,2495.0
2022-09-30 11:20:00,214.65,214.87,214.65,214.74,2636.0,202.2169,202.4242,202.2169,202.3017,2636.0
2022-09-30 11:25:00,214.79,215.49,214.79,215.27,7345.0,202.3488,203.0083,202.3488,202.801,7345.0
2022-09-30 11:30:00,215.49,215.51,215.36,215.36,2577.0,203.0083,203.0271,202.8858,202.8858,2577.0
2022-09-30 11:35:00,215.31,215.43,215.09,215.17,14090.0,202.8387,202.9517,202.6314,202.7068,14090.0
2022-09-30 11:40:00,215.14,215.14,214.49,214.63,5920.0,202.6785,202.6785,202.0662,202.1981,5920.0
2022-09-30 11:45:00,214.72,214.72,214.18,214.18,6400.0,202.2829,202.2829,201.7741,201.7741,6400.0
2022-09-30 11:50:00,214.18,214.18,213.97,214.05,3998.0,201.7741,201.7741,201.5763,201.6517,3998.0
2022-09-30 11:55:00,214.03,214.41,214.03,214.36,2954.0,201.6328,201.9908,201.6328,201.9437,2954.0
2022-09-30 12:00:00,214.31,214.37,213.96,214.2,3866.0,201.8966,201.9531,201.5669,201.793,3866.0
2022-09-30 12:05:00,214.26,214.27,213.97,214.04,5418.0,201.8495,201.8589,201.5763,201.6422,5418.0
2022-09-30 12:10:00,213.99,214.2,213.98,214.2,5021.0,201.5951,201.793,201.5857,201.793,5021.0
2022-09-30 12:15:00,214.27,214.48,214.27,214.34,3036.0,201.8589,202.0568,201.8589,201.9249,3036.0
2022-09-30 12:20:00,214.3,214.56,213.99,214.56,3445.0,201.8872,202.1321,201.5951,202.1321,3445.0
2022-09-30 12:25:00,214.53,214.57,214.23,214.3,5086.0,202.1039,202.1415,201.8212,201.8872,5086.0
2022-09-30 12:30:00,214.28,214.53,214.27,214.53,4707.0,201.8683,202.1039,201.8589,202.1039,4707.0
2022-09-30 12:35:00,214.46,214.51,214.32,214.43,14875.0,202.0379,202.085,201.906,202.0096,14875.0
2022-09-30 12:40:00,214.42,214.81,214.41,214.81,12883.0,202.0002,202.3676,201.9908,202.3676,12883.0
2022-09-30 12:45:00,214.79,214.83,214.7,214.74,3484.0,202.3488,202.3865,202.264,202.3017,3484.0
2022-09-30 12:50:00,214.75,214.75,214.48,214.56,2000.0,202.3111,202.3111,202.0568,202.1321,2000.0
2022-09-30 12:55:00,214.64,214.78,214.53,214.54,2803.0,202.2075,202.3394,202.1039,202.1133,2803.0
2022-09-30 13:00:00,214.55,214.72,214.37,214.63,5559.0,202.1227,202.2829,201.9531,202.1981,5559.0
2022-09-30 13:05:00,214.61,214.92,214.56,214.81,2627.0,202.1792,202.4713,202.1321,202.3676,2627.0
2022-09-30 13:10:00,214.88,214.93,214.7,214.7,1654.0,202.4336,202.4807,202.264,202.264,1654.0
2022-09-30 13:15:00,214.66,214.73,214.48,214.59,5110.0,202.2263,202.2923,202.0568,202.1604,5110.0
2022-09-30 13:20:00,214.58,214.79,214.56,214.57,2780.0,202.151,202.3488,202.1321,202.1415,2780.0
2022-09-30 13:25:00,214.57,215.07,214.48,215.01,4302.0,202.1415,202.6126,202.0568,202.5561,4302.0
2022-09-30 13:30:00,215.01,215.13,214.71,214.71,6036.0,202.5561,202.6691,202.2734,202.2734,6036.0
2022-09-30 13:35:00,214.7,214.73,214.5,214.73,3341.0,202.264,202.2923,202.0756,202.2923,3341.0
2022-09-30 13:40:00,214.74,214.74,214.52,214.54,2034.0,202.3017,202.3017,202.0944,202.1133,2034.0
2022-09-30 13:45:00,214.43,214.44,214.27,214.28,2244.0,202.0096,202.0191,201.8589,201.8683,2244.0
2022-09-30 13:50:00,214.3,214.6,214.23,214.56,3567.0,201.8872,202.1698,201.8212,202.1321,3567.0
2022-09-30 13:55:00,214.53,214.64,214.46,214.61,2635.0,202.1039,202.2075,202.0379,202.1792,2635.0
2022-09-30 14:00:00,214.54,214.66,214.35,214.38,2654.0,202.1133,202.2263,201.9343,201.9625,2654.0
2022-09-30 14:05:00,214.5,214.58,214.28,214.35,4803.0,202.0756,202.151,201.8683,201.9343,4803.0
2022-09-30 14:10:00,214.39,214.49,214.37,214.4,1360.0,201.972,202.0662,201.9531,201.9814,1360.0
2022-09-30 14:15:00,214.45,214.68,214.4,214.4,2267.0,202.0285,202.2452,201.9814,201.9814,2267.0
2022-09-30 14:20:00,214.44,214.55,214.15,214.25,3677.0,202.0191,202.1227,201.7459,201.8401,3677.0
2022-09-30 14:25:00,214.14,214.18,213.8,214.02,5331.0,201.7364,201.7741,201.4161,201.6234,5331.0
2022-09-30 14:30:00,214.08,214.18,213.93,214.18,4088.0,201.6799,201.7741,201.5386,201.7741,4088.0
2022-09-30 14:35:00,214.22,214.23,213.83,213.83,2514.0,201.8118,201.8212,201.4444,201.4444,2514.0
2022-09-30 14:40:00,213.87,213.92,213.49,213.59,2740.0,201.4821,201.5292,201.1241,201.2183,2740.0
2022-09-30 14:45:00,213.52,213.63,213.1,213.62,3951.0,201.1524,201.256,200.7567,201.2466,3951.0
2022-09-30 14:50:00,213.51,213.68,213.47,213.49,1943.0,201.1429,201.3031,201.1053,201.1241,1943.0
2022-09-30 14:55:00,213.46,213.46,213.16,213.28,3711.0,201.0958,201.0958,200.8132,200.9263,3711.0
2022-09-30 15:00:00,213.25,214.0,213.25,213.94,4072.0,200.898,201.6046,200.898,201.548,4072.0
2022-09-30 15:05:00,213.88,214.09,213.71,213.82,2641.0,201.4915,201.6893,201.3314,201.435,2641.0
2022-09-30 15:10:00,213.84,213.92,213.25,213.25,1736.0,201.4538,201.5292,200.898,200.898,1736.0
2022-09-30 15:15:00,213.21,213.56,213.03,213.5,3418.0,200.8603,201.19,200.6907,201.1335,3418.0
2022-09-30 15:20:00,213.54,213.72,213.2,213.64,6500.0,201.1712,201.3408,200.8509,201.2654,6500.0
2022-09-30 15:25:00,213.51,213.91,213.25,213.91,5467.0,201.1429,201.5198,200.898,201.5198,5467.0
2022-09-30 15:30:00,213.97,214.2,213.35,213.48,6605.0,201.5763,201.793,200.9922,201.1147,6605.0
2022-09-30 15:35:00,213.46,213.65,213.25,213.37,6001.0,201.0958,201.2748,200.898,201.011,6001.0
2022-09-30 15:40:00,213.39,213.65,213.32,213.5,6756.0,201.0299,201.2748,200.9639,201.1335,6756.0
2022-09-30 15:45:00,213.54,213.73,213.35,213.55,10341.0,201.1712,201.3502,200.9922,201.1806,10341.0
2022-09-30 15:50:00,213.51,213.51,212.74,212.81,37205.0,201.1429,201.1429,200.4175,200.4835,37205.0
2022-09-30 15:55:00,212.87,212.93,212.03,212.44,112335.0,200.54,200.5965,199.7487,200.1349,112335.0
2022-10-03 09:30:00,214.89,215.69,214.52,215.43,22310.0,202.443,203.1967,202.0944,202.9517,22310.0
2022-10-03 09:35:00,215.32,215.69,214.47,214.57,7079.0,202.8481,203.1967,202.0473,202.1415,7079.0
2022-10-03 09:40:00,214.3,215.59,214.3,215.01,13483.0,201.8872,203.1025,201.8872,202.5561,13483.0
2022-10-03 09:45:00,214.69,215.58,214.52,215.34,1400.0,202.2546,203.093,202.0944,202.8669,1400.0
2022-10-03 09:50:00,215.28,215.61,214.77,215.19,10876.0,202.8104,203.1213,202.33,202.7256,10876.0
2022-10-03 09:55:00,215.23,215.67,215.03,215.04,4944.0,202.7633,203.1778,202.5749,202.5843,4944.0
2022-10-03 10:00:00,215.5,216.65,215.27,216.6,16082.0,203.0177,204.1011,202.801,204.054,16082.0
2022-10-03 10:05:00,216.61,217.75,216.55,217.33,10502.0,204.0634,205.1373,204.0069,204.7417,10502.0
2022-10-03 10:10:00,217.15,217.87,217.11,217.52,3983.0,204.5721,205.2504,204.5344,204.9207,3983.0
2022-10-03 10:15:00,217.48,217.88,217.39,217.88,17067.0,204.883,205.2598,204.7982,205.2598,17067.0
2022-10-03 10:20:00,217.9,218.03,217.6,218.02,5837.0,205.2787,205.4011,204.996,205.3917,5837.0
2022-10-03 10:25:00,218.2,218.2,217.48,217.48,2885.0,205.5613,205.5613,204.883,204.883,2885.0
2022-10-03 10:30:00,217.48,217.5,216.9,216.95,5157.0,204.883,204.9018,204.3366,204.3837,5157.0
2022-10-03 10:35:00,217.0,217.06,216.35,216.38,4311.0,204.4308,204.4873,203.8184,203.8467,4311.0
2022-10-03 10:40:00,216.37,216.7,216.27,216.7,6611.0,203.8373,204.1482,203.7431,204.1482,6611.0
2022-10-03 10:45:00,217.06,217.28,216.94,217.16,2923.0,204.4873,204.6946,204.3743,204.5815,2923.0
2022-10-03 10:50:00,217.53,217.76,217.52,217.56,2828.0,204.9301,205.1468,204.9207,204.9584,2828.0
2022-10-03 10:55:00,217.62,218.03,217.62,217.73,4710.0,205.0149,205.4011,205.0149,205.1185,4710.0
2022-10-03 11:00:00,217.57,218.05,217.55,217.87,2429.0,204.9678,205.42,204.9489,205.2504,2429.0
2022-10-03 11:05:00,217.83,218.41,217.69,218.27,10603.0,205.2127,205.7591,205.0808,205.6272,10603.0
2022-10-03 11:10:00,218.48,218.75,218.16,218.49,4747.0,205.8251,206.0794,205.5236,205.8345,4747.0
2022-10-03 11:15:00,218.5,218.86,218.32,218.45,18133.0,205.8439,206.1831,205.6743,205.7968,18133.0
2022-10-03 11:20:00,218.43,218.94,218.34,218.75,5812.0,205.778,206.2584,205.6932,206.0794,5812.0
2022-10-03 11:25:00,218.86,218.9,218.6,218.7,8427.0,206.1831,206.2207,205.9381,206.0323,8427.0
2022-10-03 11:30:00,218.76,219.21,218.76,219.01,13292.0,206.0888,206.5128,206.0888,206.3244,13292.0
2022-10-03 11:35:00,219.11,219.15,218.71,219.04,8493.0,206.4186,206.4563,206.0417,206.3526,8493.0
2022-10-03 11:40:00,219.1,219.1,218.76,218.88,2913.0,206.4091,206.4091,206.0888,206.2019,2913.0
2022-10-03 11:45:00,218.8,219.17,218.79,219.07,3555.0,206.1265,206.4751,206.1171,206.3809,3555.0
2022-10-03 11:50:00,219.23,219.43,219.23,219.38,2832.0,206.5316,206.72,206.5316,206.6729,2832.0
2022-10-03 11:55:00,219.31,219.34,218.96,219.06,9482.0,206.607,206.6352,206.2773,206.3715,9482.0
2022-10-03 12:00:00,219.06,219.28,219.02,219.02,15040.0,206.3715,206.5787,206.3338,206.3338,15040.0
2022-10-03 12:05:00,218.95,219.66,218.94,219.66,3020.0,206.2678,206.9367,206.2584,206.9367,3020.0
2022-10-03 12:10:00,219.69,219.74,219.56,219.56,2681.0,206.965,207.0121,206.8425,206.8425,2681.0
2022-10-03 12:15:00,219.57,219.65,219.13,219.22,3508.0,206.8519,206.9273,206.4374,206.5222,3508.0
2022-10-03 12:20:00,219.15,219.23,219.03,219.18,4796.0,206.4563,206.5316,206.3432,206.4845,4796.0
2022-10-03 12:25:00,219.3,219.3,218.38,218.38,6624.0,206.5976,206.5976,205.7309,205.7309,6624.0
2022-10-03 12:30:00,218.42,218.74,218.23,218.74,2000.0,205.7685,206.07,205.5895,206.07,2000.0
2022-10-03 12:35:00,218.76,218.85,218.35,218.49,2964.0,206.0888,206.1736,205.7026,205.8345,2964.0
2022-10-03 12:40:00,218.56,218.85,218.49,218.8,4980.0,205.9004,206.1736,205.8345,206.1265,4980.0
2022-10-03 12:45:00,218.78,218.84,218.46,218.68,2819.0,206.1077,206.1642,205.8062,206.0135,2819.0
2022-10-03 12:50:00,218.68,218.82,218.37,218.61,3102.0,206.0135,206.1454,205.7214,205.9475,3102.0
2022-10-03 12:55:00,218.59,218.91,218.57,218.86,2908.0,205.9287,206.2302,205.9098,206.1831,2908.0
2022-10-03 13:00:00,218.97,219.08,218.83,219.04,2699.0,206.2867,206.3903,206.1548,206.3526,2699.0
2022-10-03 13:05:00,219.15,219.42,219.01,219.36,1450.0,206.4563,206.7106,206.3244,206.6541,1450.0
2022-10-03 13:10:00,219.27,219.33,219.2,219.31,1654.0,206.5693,206.6258,206.5034,206.607,1654.0
2022-10-03 13:15:00,219.31,219.4,219.17,219.17,2954.0,206.607,206.6918,206.4751,206.4751,2954.0
2022-10-03 13:20:00,219.39,219.79,219.38,219.6,3154.0,206.6824,207.0592,206.6729,206.8802,3154.0
2022-10-03 13:25:00,219.64,219.72,219.35,219.4,3125.0,206.9179,206.9932,206.6447,206.6918,3125.0
2022-10-03 13:30:00,219.45,219.86,219.4,219.84,2527.0,206.7389,207.1251,206.6918,207.1063,2527.0
2022-10-03 13:35:00,219.81,219.84,219.55,219.69,2936.0,207.078,207.1063,206.8331,206.965,2936.0
2022-10-03 13:40:00,219.7,219.91,219.69,219.89,2103.0,206.9744,207.1722,206.965,207.1534,2103.0
2022-10-03 13:45:00,219.9,220.14,219.89,219.98,3757.0,207.1628,207.3889,207.1534,207.2382,3757.0
2022-10-03 13:50:00,219.95,219.95,219.45,219.52,4273.0,207.2099,207.2099,206.7389,206.8048,4273.0
2022-10-03 13:55:00,219.38,219.54,219.32,219.47,4759.0,206.6729,206.8237,206.6164,206.7577,4759.0
2022-10-03 14:00:00,219.49,220.0,219.45,219.99,2180.0,206.7766,207.257,206.7389,207.2476,2180.0
2022-10-03 14:05:00,220.13,220.42,220.13,220.18,1000.0,207.3795,207.6527,207.3795,207.4266,1000.0
2022-10-03 14:10:00,220.18,220.53,220.18,220.53,1852.0,207.4266,207.7563,207.4266,207.7563,1852.0
2022-10-03 14:15:00,220.46,220.46,220.27,220.35,3797.0,207.6904,207.6904,207.5114,207.5867,3797.0
2022-10-03 14:20:00,220.34,220.49,220.32,220.42,3939.0,207.5773,207.7186,207.5585,207.6527,3939.0
2022-10-03 14:25:00,220.39,220.65,220.23,220.48,8802.0,207.6244,207.8694,207.4737,207.7092,8802.0
2022-10-03 14:30:00,220.51,220.57,220.41,220.41,1442.0,207.7375,207.794,207.6433,207.6433,1442.0
2022-10-03 14:35:00,220.42,220.71,220.42,220.7,3596.0,207.6527,207.9259,207.6527,207.9165,3596.0
2022-10-03 14:40:00,220.69,220.96,220.69,220.89,3928.0,207.9071,208.1614,207.9071,208.0955,3928.0
2022-10-03 14:45:00,220.93,220.97,220.65,220.65,4973.0,208.1332,208.1708,207.8694,207.8694,4973.0
2022-10-03 14:50:00,220.77,221.03,220.77,221.03,2893.0,207.9824,208.2274,207.9824,208.2274,2893.0
2022-10-03 14:55:00,221.06,221.33,221.01,221.14,2785.0,208.2556,208.51,208.2085,208.331,2785.0
2022-10-03 15:00:00,221.09,221.13,220.88,220.95,5737.0,208.2839,208.3216,208.086,208.152,5737.0
2022-10-03 15:05:00,220.96,221.23,220.95,221.08,3669.0,208.1614,208.4158,208.152,208.2745,3669.0
2022-10-03 15:10:00,221.07,221.08,220.67,220.76,4280.0,208.265,208.2745,207.8882,207.973,4280.0
2022-10-03 15:15:00,220.74,220.74,220.38,220.68,3623.0,207.9542,207.9542,207.615,207.8976,3623.0
2022-10-03 15:20:00,220.66,220.85,220.63,220.79,4141.0,207.8788,208.0578,207.8505,208.0013,4141.0
2022-10-03 15:25:00,220.8,220.95,220.72,220.75,4720.0,208.0107,208.152,207.9353,207.9636,4720.0
2022-10-03 15:30:00,220.64,220.82,220.45,220.54,5880.0,207.8599,208.0295,207.681,207.7657,5880.0
2022-10-03 15:35:00,220.58,220.66,220.34,220.35,4395.0,207.8034,207.8788,207.5773,207.5867,4395.0
2022-10-03 15:40:00,220.33,220.49,220.13,220.46,16409.0,207.5679,207.7186,207.3795,207.6904,16409.0
2022-10-03 15:45:00,220.44,220.57,220.23,220.3,18841.0,207.6715,207.794,207.4737,207.5396,18841.0
2022-10-03 15:50:00,220.32,220.53,219.98,220.42,38790.0,207.5585,207.7563,207.2382,207.6527,38790.0
2022-10-03 15:55:00,220.37,220.69,220.09,220.52,67387.0,207.6056,207.9071,207.3418,207.7469,67387.0
2022-10-04 09:30:00,222.05,223.41,222.05,223.25,22538.0,209.1883,210.4695,209.1883,210.3188,22538.0
2022-10-04 09:35:00,223.76,224.14,223.76,224.02,2685.0,210.7992,211.1572,210.7992,211.0442,2685.0
2022-10-04 09:40:00,224.28,224.77,224.21,224.64,5659.0,211.2891,211.7507,211.2232,211.6283,5659.0
2022-10-04 09:45:00,224.59,225.22,224.59,225.1,2603.0,211.5812,212.1747,211.5812,212.0616,2603.0
2022-10-04 09:50:00,225.25,225.4,225.04,225.23,4958.0,212.2029,212.3442,212.0051,212.1841,4958.0
2022-10-04 09:55:00,225.36,225.83,225.32,225.61,5332.0,212.3066,212.7493,212.2689,212.5421,5332.0
2022-10-04 10:00:00,225.73,226.74,225.73,225.9,7309.0,212.6551,213.6066,212.6551,212.8153,7309.0
2022-10-04 10:05:00,225.8,225.82,225.22,225.31,5247.0,212.7211,212.7399,212.1747,212.2595,5247.0
2022-10-04 10:10:00,225.27,225.44,225.2,225.44,2220.0,212.2218,212.3819,212.1558,212.3819,2220.0
2022-10-04 10:15:00,225.4,225.4,225.06,225.23,1329.0,212.3442,212.3442,212.0239,212.1841,1329.0
2022-10-04 10:20:00,225.09,225.12,224.93,225.05,4403.0,212.0522,212.0805,211.9015,212.0145,4403.0
2022-10-04 10:25:00,225.08,225.13,224.86,225.03,1550.0,212.0428,212.0899,211.8355,211.9957,1550.0
2022-10-04 10:30:00,224.96,225.08,224.95,224.97,959.0,211.9297,212.0428,211.9203,211.9391,959.0
2022-10-04 10:35:00,225.02,225.02,224.8,224.81,1444.0,211.9862,211.9862,211.779,211.7884,1444.0
2022-10-04 10:40:00,224.79,224.79,224.26,224.26,2443.0,211.7696,211.7696,211.2703,211.2703,2443.0
2022-10-04 10:45:00,223.66,224.04,223.63,223.78,4520.0,210.705,211.063,210.6768,210.8181,4520.0
2022-10-04 10:50:00,224.05,224.07,223.5,223.65,4216.0,211.0724,211.0913,210.5543,210.6956,4216.0
2022-10-04 10:55:00,223.85,224.71,223.85,224.55,5667.0,210.884,211.6942,210.884,211.5435,5667.0
2022-10-04 11:00:00,224.67,224.73,224.48,224.56,1817.0,211.6565,211.713,211.4775,211.5529,1817.0
2022-10-04 11:05:00,224.61,224.83,224.48,224.76,3318.0,211.6,211.8073,211.4775,211.7413,3318.0
2022-10-04 11:10:00,224.66,224.93,224.46,224.77,4209.0,211.6471,211.9015,211.4587,211.7507,4209.0
2022-10-04 11:15:00,224.81,224.92,224.5,224.92,5409.0,211.7884,211.892,211.4964,211.892,5409.0
2022-10-04 11:20:00,224.96,224.99,224.79,224.98,3066.0,211.9297,211.958,211.7696,211.9486,3066.0
2022-10-04 11:25:00,224.96,225.17,224.84,224.97,2320.0,211.9297,212.1276,211.8167,211.9391,2320.0
2022-10-04 11:30:00,225.05,225.11,224.11,224.15,2086.0,212.0145,212.071,211.129,211.1666,2086.0
2022-10-04 11:35:00,224.35,224.75,224.26,224.75,2444.0,211.3551,211.7319,211.2703,211.7319,2444.0
2022-10-04 11:40:00,224.84,224.88,224.68,224.87,1924.0,211.8167,211.8544,211.6659,211.8449,1924.0
2022-10-04 11:45:00,224.9,224.91,224.44,224.71,2160.0,211.8732,211.8826,211.4398,211.6942,2160.0
2022-10-04 11:50:00,224.78,224.78,224.23,224.25,5843.0,211.7601,211.7601,211.242,211.2608,5843.0
2022-10-04 11:55:00,224.15,224.45,224.01,224.42,4955.0,211.1666,211.4493,211.0347,211.421,4955.0
2022-10-04 12:00:00,224.53,224.67,224.38,224.54,3653.0,211.5246,211.6565,211.3833,211.5341,3653.0
2022-10-04 12:05:00,224.58,224.82,224.55,224.82,5333.0,211.5717,211.7978,211.5435,211.7978,5333.0
2022-10-04 12:10:00,224.78,225.22,224.72,225.21,3984.0,211.7601,212.1747,211.7036,212.1652,3984.0
2022-10-04 12:15:00,225.25,225.4,225.1,225.15,6294.0,212.2029,212.3442,212.0616,212.1087,6294.0
2022-10-04 12:20:00,225.2,225.3,225.05,225.22,2579.0,212.1558,212.25,212.0145,212.1747,2579.0
2022-10-04 12:25:00,225.34,225.66,225.23,225.36,4338.0,212.2877,212.5892,212.1841,212.3066,4338.0
2022-10-04 12:30:00,225.35,225.62,225.31,225.51,4349.0,212.2971,212.5515,212.2595,212.4479,4349.0
2022-10-04 12:35:00,225.59,225.7,225.52,225.7,3346.0,212.5232,212.6269,212.4573,212.6269,3346.0
2022-10-04 12:40:00,225.63,225.64,225.33,225.4,3400.0,212.5609,212.5703,212.2783,212.3442,3400.0
2022-10-04 12:45:00,225.53,225.55,225.18,225.39,4611.0,212.4667,212.4855,212.137,212.3348,4611.0
2022-10-04 12:50:00,225.29,225.59,225.25,225.29,5621.0,212.2406,212.5232,212.2029,212.2406,5621.0
2022-10-04 12:55:00,225.02,225.45,225.02,225.45,2426.0,211.9862,212.3913,211.9862,212.3913,2426.0
2022-10-04 13:00:00,225.48,225.54,225.24,225.36,4483.0,212.4196,212.4761,212.1935,212.3066,4483.0
2022-10-04 13:05:00,225.4,225.42,225.09,225.09,1988.0,212.3442,212.3631,212.0522,212.0522,1988.0
2022-10-04 13:10:00,225.22,225.34,224.87,225.04,3729.0,212.1747,212.2877,211.8449,212.0051,3729.0
2022-10-04 13:15:00,225.01,225.01,224.59,224.59,1775.0,211.9768,211.9768,211.5812,211.5812,1775.0
2022-10-04 13:20:00,224.54,224.89,224.54,224.89,1400.0,211.5341,211.8638,211.5341,211.8638,1400.0
2022-10-04 13:25:00,224.9,225.23,224.9,225.19,1947.0,211.8732,212.1841,211.8732,212.1464,1947.0
2022-10-04 13:30:00,225.13,225.3,225.06,225.19,3995.0,212.0899,212.25,212.0239,212.1464,3995.0
2022-10-04 13:35:00,225.27,225.28,225.07,225.22,4035.0,212.2218,212.2312,212.0334,212.1747,4035.0
2022-10-04 13:40:00,225.12,225.34,224.91,225.01,2223.0,212.0805,212.2877,211.8826,211.9768,2223.0
2022-10-04 13:45:00,225.06,225.37,225.03,225.26,4037.0,212.0239,212.316,211.9957,212.2123,4037.0
2022-10-04 13:50:00,225.27,225.58,225.15,225.47,5608.0,212.2218,212.5138,212.1087,212.4102,5608.0
2022-10-04 13:55:00,225.49,225.78,225.41,225.57,5325.0,212.429,212.7022,212.3537,212.5044,5325.0
2022-10-04 14:00:00,225.56,225.82,225.53,225.68,4749.0,212.495,212.7399,212.4667,212.608,4749.0
2022-10-04 14:05:00,225.85,226.23,225.85,226.12,13285.0,212.7682,213.1262,212.7682,213.0225,13285.0
2022-10-04 14:10:00,226.14,226.21,225.97,226.06,8746.0,213.0414,213.1073,212.8812,212.966,8746.0
2022-10-04 14:15:00,225.99,226.21,225.9,225.9,6018.0,212.9001,213.1073,212.8153,212.8153,6018.0
2022-10-04 14:20:00,225.88,225.99,225.82,225.99,2300.0,212.7964,212.9001,212.7399,212.9001,2300.0
2022-10-04 14:25:00,225.86,225.9,225.42,225.42,6190.0,212.7776,212.8153,212.3631,212.3631,6190.0
2022-10-04 14:30:00,225.41,225.82,225.38,225.63,3193.0,212.3537,212.7399,212.3254,212.5609,3193.0
2022-10-04 14:35:00,225.64,225.88,225.5,225.77,12542.0,212.5703,212.7964,212.4384,212.6928,12542.0
2022-10-04 14:40:00,225.79,225.94,225.73,225.94,3832.0,212.7116,212.853,212.6551,212.853,3832.0
2022-10-04 14:45:00,225.86,226.19,225.82,226.08,3510.0,212.7776,213.0885,212.7399,212.9848,3510.0
2022-10-04 14:50:00,226.16,226.24,226.06,226.14,3298.0,213.0602,213.1356,212.966,213.0414,3298.0
2022-10-04 14:55:00,226.14,226.43,226.14,226.31,7067.0,213.0414,213.3146,213.0414,213.2015,7067.0
2022-10-04 15:00:00,226.24,226.35,226.07,226.19,4347.0,213.1356,213.2392,212.9754,213.0885,4347.0
2022-10-04 15:05:00,226.22,226.35,225.9,225.95,9772.0,213.1167,213.2392,212.8153,212.8624,9772.0
2022-10-04 15:10:00,225.9,225.9,225.49,225.67,3811.0,212.8153,212.8153,212.429,212.5986,3811.0
2022-10-04 15:15:00,225.8,225.97,225.76,225.8,1600.0,212.7211,212.8812,212.6834,212.7211,1600.0
2022-10-04 15:20:00,225.83,225.84,225.59,225.8,2666.0,212.7493,212.7588,212.5232,212.7211,2666.0
2022-10-04 15:25:00,225.8,226.15,225.8,226.05,3875.0,212.7211,213.0508,212.7211,212.9566,3875.0
2022-10-04 15:30:00,225.99,225.99,225.67,225.83,5516.0,212.9001,212.9001,212.5986,212.7493,5516.0
2022-10-04 15:35:00,225.88,226.45,225.82,226.31,8531.0,212.7964,213.3334,212.7399,213.2015,8531.0
2022-10-04 15:40:00,226.3,226.42,226.14,226.33,4449.0,213.1921,213.3052,213.0414,213.2204,4449.0
2022-10-04 15:45:00,226.32,226.57,226.22,226.36,9905.0,213.2109,213.4465,213.1167,213.2486,9905.0
2022-10-04 15:50:00,226.4,226.93,226.34,226.93,23358.0,213.2863,213.7856,213.2298,213.7856,23358.0
2022-10-04 15:55:00,226.89,226.91,226.34,226.77,50736.0,213.7479,213.7668,213.2298,213.6349,50736.0
2022-10-05 09:30:00,225.49,225.49,224.49,225.08,19488.0,212.429,212.429,211.4869,212.0428,19488.0
2022-10-05 09:35:00,225.35,225.94,225.18,225.42,2100.0,212.2971,212.853,212.137,212.3631,2100.0
2022-10-05 09:40:00,225.52,225.8,225.34,225.52,4275.0,212.4573,212.7211,212.2877,212.4573,4275.0
2022-10-05 09:45:00,225.56,226.35,225.45,226.31,8284.0,212.495,213.2392,212.3913,213.2015,8284.0
2022-10-05 09:50:00,226.11,226.22,225.72,225.75,2372.0,213.0131,213.1167,212.6457,212.674,2372.0
2022-10-05 09:55:00,225.95,226.07,225.81,226.0,2284.0,212.8624,212.9754,212.7305,212.9095,2284.0
2022-10-05 10:00:00,225.89,226.01,225.08,225.16,9151.0,212.8059,212.9189,212.0428,212.1181,9151.0
2022-10-05 10:05:00,225.02,225.04,224.53,224.53,2714.0,211.9862,212.0051,211.5246,211.5246,2714.0
2022-10-05 10:10:00,224.61,224.79,224.42,224.78,11778.0,211.6,211.7696,211.421,211.7601,11778.0
2022-10-05 10:15:00,224.7,224.85,224.47,224.63,11403.0,211.6848,211.8261,211.4681,211.6188,11403.0
2022-10-05 10:20:00,224.55,225.5,224.54,225.41,10196.0,211.5435,212.4384,211.5341,212.3537,10196.0
2022-10-05 10:25:00,225.46,225.78,225.37,225.39,4991.0,212.4008,212.7022,212.316,212.3348,4991.0
2022-10-05 10:30:00,225.38,225.8,225.38,225.74,7887.0,212.3254,212.7211,212.3254,212.6645,7887.0
2022-10-05 10:35:00,225.76,225.91,225.57,225.73,14144.0,212.6834,212.8247,212.5044,212.6551,14144.0
2022-10-05 10:40:00,225.65,226.69,225.63,226.67,11017.0,212.5798,213.5595,212.5609,213.5407,11017.0
2022-10-05 10:45:00,226.68,226.72,225.94,225.94,8570.0,213.5501,213.5878,212.853,212.853,8570.0
2022-10-05 10:50:00,225.95,226.51,225.91,226.37,7034.0,212.8624,213.3899,212.8247,213.2581,7034.0
2022-10-05 10:55:00,226.35,226.46,225.9,225.96,12995.0,213.2392,213.3428,212.8153,212.8718,12995.0
2022-10-05 11:00:00,225.97,226.13,225.79,225.91,4392.0,212.8812,213.032,212.7116,212.8247,4392.0
2022-10-05 11:05:00,225.79,225.92,225.47,225.76,6533.0,212.7116,212.8341,212.4102,212.6834,6533.0
2022-10-05 11:10:00,225.72,226.01,225.72,226.01,1478.0,212.6457,212.9189,212.6457,212.9189,1478.0
2022-10-05 11:15:00,226.03,226.48,225.89,226.48,3563.0,212.9377,213.3617,212.8059,213.3617,3563.0
2022-10-05 11:20:00,226.25,226.32,225.97,226.28,2262.0,213.145,213.2109,212.8812,213.1733,2262.0
2022-10-05 11:25:00,226.18,226.44,226.12,226.12,2110.0,213.0791,213.324,213.0225,213.0225,2110.0
2022-10-05 11:30:00,226.23,226.32,226.14,226.25,2000.0,213.1262,213.2109,213.0414,213.145,2000.0
2022-10-05 11:35:00,226.34,226.78,226.34,226.62,2532.0,213.2298,213.6443,213.2298,213.4936,2532.0
2022-10-05 11:40:00,226.68,226.74,226.52,226.74,2231.0,213.5501,213.6066,213.3994,213.6066,2231.0
2022-10-05 11:45:00,226.76,226.76,226.43,226.51,1959.0,213.6255,213.6255,213.3146,213.3899,1959.0
2022-10-05 11:50:00,226.58,226.73,226.33,226.73,1803.0,213.4559,213.5972,213.2204,213.5972,1803.0
2022-10-05 11:55:00,226.7,226.83,226.55,226.62,2024.0,213.5689,213.6914,213.4276,213.4936,2024.0
2022-10-05 12:00:00,226.72,226.72,226.14,226.32,4230.0,213.5878,213.5878,213.0414,213.2109,4230.0
2022-10-05 12:05:00,226.35,226.71,226.33,226.65,3960.0,213.2392,213.5784,213.2204,213.5218,3960.0
2022-10-05 12:10:00,226.66,227.1,226.57,226.99,5875.0,213.5313,213.9458,213.4465,213.8421,5875.0
2022-10-05 12:15:00,226.99,227.36,226.98,227.22,5044.0,213.8421,214.1907,213.8327,214.0588,5044.0
2022-10-05 12:20:00,227.1,227.31,227.08,227.27,2734.0,213.9458,214.1436,213.9269,214.1059,2734.0
2022-10-05 12:25:00,227.25,227.25,227.01,227.05,1980.0,214.0871,214.0871,213.861,213.8987,1980.0
2022-10-05 12:30:00,227.02,227.14,226.79,226.81,6376.0,213.8704,213.9835,213.6537,213.6726,6376.0
2022-10-05 12:35:00,226.86,227.23,226.86,227.23,2285.0,213.7197,214.0682,213.7197,214.0682,2285.0
2022-10-05 12:40:00,227.23,227.23,227.03,227.18,1654.0,214.0682,214.0682,213.8798,214.0211,1654.0
2022-10-05 12:45:00,227.12,227.77,227.09,227.72,2834.0,213.9646,214.577,213.9363,214.5299,2834.0
2022-10-05 12:50:00,227.8,227.89,227.58,227.88,6041.0,214.6052,214.69,214.398,214.6806,6041.0
2022-10-05 12:55:00,227.8,227.9,227.62,227.74,3005.0,214.6052,214.6994,214.4356,214.5487,3005.0
2022-10-05 13:00:00,227.66,228.0,227.62,227.97,5439.0,214.4733,214.7936,214.4356,214.7654,5439.0
2022-10-05 13:05:00,228.0,228.35,227.99,227.99,3746.0,214.7936,215.1234,214.7842,214.7842,3746.0
2022-10-05 13:10:00,228.01,228.13,227.89,228.08,1698.0,214.8031,214.9161,214.69,214.869,1698.0
2022-10-05 13:15:00,228.16,228.47,228.15,228.43,4080.0,214.9444,215.2364,214.9349,215.1987,4080.0
2022-10-05 13:20:00,228.52,228.86,228.37,228.43,3767.0,215.2835,215.6038,215.1422,215.1987,3767.0
2022-10-05 13:25:00,228.47,228.52,228.23,228.36,4856.0,215.2364,215.2835,215.0103,215.1328,4856.0
2022-10-05 13:30:00,228.4,228.4,228.05,228.18,2554.0,215.1705,215.1705,214.8407,214.9632,2554.0
2022-10-05 13:35:00,228.11,228.22,228.02,228.22,1869.0,214.8973,215.0009,214.8125,215.0009,1869.0
2022-10-05 13:40:00,228.1,228.27,227.89,228.22,4815.0,214.8878,215.048,214.69,215.0009,4815.0
2022-10-05 13:45:00,228.12,228.2,228.0,228.03,4367.0,214.9067,214.9821,214.7936,214.8219,4367.0
2022-10-05 13:50:00,228.02,228.03,227.71,227.85,2925.0,214.8125,214.8219,214.5204,214.6523,2925.0
2022-10-05 13:55:00,227.86,227.94,227.66,227.71,1275.0,214.6617,214.7371,214.4733,214.5204,1275.0
2022-10-05 14:00:00,227.62,227.86,227.57,227.86,7122.0,214.4356,214.6617,214.3885,214.6617,7122.0
2022-10-05 14:05:00,227.74,228.05,227.73,228.01,4277.0,214.5487,214.8407,214.5393,214.8031,4277.0
2022-10-05 14:10:00,227.99,228.33,227.94,228.31,13113.0,214.7842,215.1045,214.7371,215.0857,13113.0
2022-10-05 14:15:00,228.24,228.45,228.09,228.38,8275.0,215.0197,215.2176,214.8784,215.1516,8275.0
2022-10-05 14:20:00,228.26,228.4,228.18,228.31,5690.0,215.0386,215.1705,214.9632,215.0857,5690.0
2022-10-05 14:25:00,228.25,228.25,227.9,227.97,4500.0,215.0292,215.0292,214.6994,214.7654,4500.0
2022-10-05 14:30:00,228.03,228.03,227.59,227.59,2328.0,214.8219,214.8219,214.4074,214.4074,2328.0
2022-10-05 14:35:00,227.75,228.05,227.75,227.83,4718.0,214.5581,214.8407,214.5581,214.6335,4718.0
2022-10-05 14:40:00,227.89,227.91,227.71,227.81,2523.0,214.69,214.7089,214.5204,214.6146,2523.0
2022-10-05 14:45:00,227.8,227.82,227.68,227.68,3455.0,214.6052,214.6241,214.4922,214.4922,3455.0
2022-10-05 14:50:00,227.73,228.02,227.57,227.92,8891.0,214.5393,214.8125,214.3885,214.7183,8891.0
2022-10-05 14:55:00,227.9,228.05,227.85,228.05,3760.0,214.6994,214.8407,214.6523,214.8407,3760.0
2022-10-05 15:00:00,228.12,228.48,228.12,228.35,3805.0,214.9067,215.2458,214.9067,215.1234,3805.0
2022-10-05 15:05:00,228.36,228.36,228.05,228.13,2450.0,215.1328,215.1328,214.8407,214.9161,2450.0
2022-10-05 15:10:00,228.16,228.47,228.06,228.47,2260.0,214.9444,215.2364,214.8502,215.2364,2260.0
2022-10-05 15:15:00,228.41,228.83,228.35,228.65,3176.0,215.1799,215.5756,215.1234,215.406,3176.0
2022-10-05 15:20:00,228.63,228.63,228.4,228.59,2732.0,215.3871,215.3871,215.1705,215.3495,2732.0
2022-10-05 15:25:00,228.56,228.56,228.35,228.36,3856.0,215.3212,215.3212,215.1234,215.1328,3856.0
2022-10-05 15:30:00,228.4,228.57,228.29,228.31,5590.0,215.1705,215.3306,215.0668,215.0857,5590.0
2022-10-05 15:35:00,228.26,228.42,228.08,228.1,7400.0,215.0386,215.1893,214.869,214.8878,7400.0
2022-10-05 15:40:00,228.02,228.02,227.65,227.89,11263.0,214.8125,214.8125,214.4639,214.69,11263.0
2022-10-05 15:45:00,227.88,228.0,227.62,227.72,12902.0,214.6806,214.7936,214.4356,214.5299,12902.0
2022-10-05 15:50:00,227.59,227.63,226.81,226.94,38670.0,214.4074,214.4451,213.6726,213.795,38670.0
2022-10-05 15:55:00,226.94,227.06,226.41,226.83,85925.0,213.795,213.9081,213.2957,213.6914,85925.0
2022-10-06 09:30:00,224.98,225.06,224.35,224.41,10146.0,213.1439,213.2197,212.5471,212.6039,10146.0
2022-10-06 09:35:00,224.4,225.07,224.08,224.85,2240.0,212.5944,213.2292,212.2913,213.0208,2240.0
2022-10-06 09:40:00,224.99,226.1,224.99,225.44,11894.0,213.1534,214.205,213.1534,213.5797,11894.0
2022-10-06 09:45:00,225.32,225.35,224.55,224.55,4647.0,213.466,213.4945,212.7365,212.7365,4647.0
2022-10-06 09:50:00,224.89,225.88,224.89,225.4,4907.0,213.0587,213.9966,213.0587,213.5418,4907.0
2022-10-06 09:55:00,225.3,225.33,224.86,224.93,3140.0,213.4471,213.4755,213.0302,213.0966,3140.0
2022-10-06 10:00:00,224.75,225.08,224.5,224.71,4355.0,212.926,213.2387,212.6892,212.8881,4355.0
2022-10-06 10:05:00,224.63,225.0,224.51,224.76,8563.0,212.8123,213.1629,212.6987,212.9355,8563.0
2022-10-06 10:10:00,224.79,225.24,224.56,225.21,5363.0,212.9639,213.3902,212.746,213.3618,5363.0
2022-10-06 10:15:00,225.27,225.64,225.26,225.3,5522.0,213.4187,213.7692,213.4092,213.4471,5522.0
2022-10-06 10:20:00,225.32,225.42,224.93,224.97,3845.0,213.466,213.5608,213.0966,213.1344,3845.0
2022-10-06 10:25:00,224.83,224.94,224.26,224.26,4954.0,213.0018,213.106,212.4618,212.4618,4954.0
2022-10-06 10:30:00,224.29,224.64,223.86,223.86,4357.0,212.4902,212.8218,212.0828,212.0828,4357.0
2022-10-06 10:35:00,223.99,224.17,223.75,223.95,7380.0,212.206,212.3765,211.9786,212.1681,7380.0
2022-10-06 10:40:00,224.04,224.28,224.02,224.12,4317.0,212.2534,212.4808,212.2344,212.3292,4317.0
2022-10-06 10:45:00,224.04,224.87,224.04,224.84,6549.0,212.2534,213.0397,212.2534,213.0113,6549.0
2022-10-06 10:50:00,224.8,224.81,224.52,224.57,2936.0,212.9734,212.9829,212.7081,212.7555,2936.0
2022-10-06 10:55:00,224.53,224.94,224.49,224.87,4963.0,212.7176,213.106,212.6797,213.0397,4963.0
2022-10-06 11:00:00,224.85,224.92,223.98,224.06,6272.0,213.0208,213.0871,212.1965,212.2723,6272.0
2022-10-06 11:05:00,224.15,224.58,224.09,224.33,5110.0,212.3576,212.765,212.3007,212.5281,5110.0
2022-10-06 11:10:00,224.44,224.53,224.3,224.38,3677.0,212.6323,212.7176,212.4997,212.5755,3677.0
2022-10-06 11:15:00,224.27,225.24,224.27,225.24,5060.0,212.4713,213.3902,212.4713,213.3902,5060.0
2022-10-06 11:20:00,225.09,225.28,224.91,225.23,7311.0,213.2481,213.4281,213.0776,213.3808,7311.0
2022-10-06 11:25:00,225.23,225.3,225.1,225.13,3098.0,213.3808,213.4471,213.2576,213.286,3098.0
2022-10-06 11:30:00,225.19,225.19,224.82,224.93,1665.0,213.3429,213.3429,212.9923,213.0966,1665.0
2022-10-06 11:35:00,225.05,225.15,224.46,224.66,3440.0,213.2102,213.305,212.6513,212.8408,3440.0
2022-10-06 11:40:00,224.66,224.73,224.5,224.55,2417.0,212.8408,212.9071,212.6892,212.7365,2417.0
2022-10-06 11:45:00,224.56,224.85,224.56,224.73,2950.0,212.746,213.0208,212.746,212.9071,2950.0
2022-10-06 11:50:00,224.76,224.99,224.62,224.72,3906.0,212.9355,213.1534,212.8029,212.8976,3906.0
2022-10-06 11:55:00,224.73,224.88,223.81,223.85,3860.0,212.9071,213.0492,212.0355,212.0734,3860.0
2022-10-06 12:00:00,223.86,224.12,223.74,223.94,1700.0,212.0828,212.3292,211.9692,212.1586,1700.0
2022-10-06 12:05:00,223.8,224.0,223.66,223.83,4003.0,212.026,212.2155,211.8934,212.0544,4003.0
2022-10-06 12:10:00,223.8,223.93,223.35,223.35,1826.0,212.026,212.1492,211.5997,211.5997,1826.0
2022-10-06 12:15:00,223.55,223.74,223.31,223.67,2132.0,211.7892,211.9692,211.5618,211.9028,2132.0
2022-10-06 12:20:00,223.64,223.88,223.62,223.84,6532.0,211.8744,212.1018,211.8555,212.0639,6532.0
2022-10-06 12:25:00,223.99,224.23,223.98,224.2,3015.0,212.206,212.4334,212.1965,212.405,3015.0
2022-10-06 12:30:00,224.19,224.25,224.0,224.0,1300.0,212.3955,212.4523,212.2155,212.2155,1300.0
2022-10-06 12:35:00,224.15,224.4,224.12,224.4,3125.0,212.3576,212.5944,212.3292,212.5944,3125.0
2022-10-06 12:40:00,224.37,224.53,224.21,224.49,3315.0,212.566,212.7176,212.4144,212.6797,3315.0
2022-10-06 12:45:00,224.44,224.78,224.29,224.72,12602.0,212.6323,212.9544,212.4902,212.8976,12602.0
2022-10-06 12:50:00,224.71,224.91,224.14,224.29,21702.0,212.8881,213.0776,212.3481,212.4902,21702.0
2022-10-06 12:55:00,224.25,224.37,224.16,224.33,4184.0,212.4523,212.566,212.3671,212.5281,4184.0
2022-10-06 13:00:00,224.44,224.44,223.89,223.9,2500.0,212.6323,212.6323,212.1113,212.1207,2500.0
2022-10-06 13:05:00,223.93,223.99,223.69,223.69,8217.0,212.1492,212.206,211.9218,211.9218,8217.0
2022-10-06 13:10:00,223.74,224.35,223.73,224.35,5257.0,211.9692,212.5471,211.9597,212.5471,5257.0
2022-10-06 13:15:00,224.44,224.46,224.29,224.46,600.0,212.6323,212.6513,212.4902,212.6513,600.0
2022-10-06 13:20:00,224.27,224.59,224.07,224.07,4234.0,212.4713,212.7744,212.2818,212.2818,4234.0
2022-10-06 13:25:00,224.02,224.22,223.89,224.21,3589.0,212.2344,212.4239,212.1113,212.4144,3589.0
2022-10-06 13:30:00,224.1,224.1,223.7,223.86,2255.0,212.3102,212.3102,211.9313,212.0828,2255.0
2022-10-06 13:35:00,223.82,223.89,223.39,223.4,2200.0,212.045,212.1113,211.6376,211.647,2200.0
2022-10-06 13:40:00,223.58,223.92,223.53,223.92,3475.0,211.8176,212.1397,211.7702,212.1397,3475.0
2022-10-06 13:45:00,223.94,224.03,223.85,223.9,1782.0,212.1586,212.2439,212.0734,212.1207,1782.0
2022-10-06 13:50:00,224.0,224.06,223.79,223.79,2017.0,212.2155,212.2723,212.0165,212.0165,2017.0
2022-10-06 13:55:00,223.83,224.01,223.83,224.01,2101.0,212.0544,212.225,212.0544,212.225,2101.0
2022-10-06 14:00:00,224.0,224.0,223.75,223.76,3029.0,212.2155,212.2155,211.9786,211.9881,3029.0
2022-10-06 14:05:00,223.67,223.9,223.62,223.75,2200.0,211.9028,212.1207,211.8555,211.9786,2200.0
2022-10-06 14:10:00,223.67,223.88,223.54,223.87,3623.0,211.9028,212.1018,211.7797,212.0923,3623.0
2022-10-06 14:15:00,223.82,223.84,223.34,223.4,3699.0,212.045,212.0639,211.5902,211.647,3699.0
2022-10-06 14:20:00,223.4,223.71,223.39,223.69,2085.0,211.647,211.9407,211.6376,211.9218,2085.0
2022-10-06 14:25:00,223.72,223.8,223.65,223.71,1742.0,211.9502,212.026,211.8839,211.9407,1742.0
2022-10-06 14:30:00,223.75,224.1,223.73,223.89,4103.0,211.9786,212.3102,211.9597,212.1113,4103.0
2022-10-06 14:35:00,224.03,224.06,223.91,223.98,1000.0,212.2439,212.2723,212.1302,212.1965,1000.0
2022-10-06 14:40:00,223.93,224.14,223.8,223.8,2961.0,212.1492,212.3481,212.026,212.026,2961.0
2022-10-06 14:45:00,223.78,223.79,223.51,223.51,1636.0,212.0071,212.0165,211.7513,211.7513,1636.0
2022-10-06 14:50:00,223.38,223.52,223.21,223.52,5041.0,211.6281,211.7607,211.467,211.7607,5041.0
2022-10-06 14:55:00,223.62,223.85,223.62,223.67,5167.0,211.8555,212.0734,211.8555,211.9028,5167.0
2022-10-06 15:00:00,223.63,223.75,223.4,223.71,3924.0,211.8649,211.9786,211.647,211.9407,3924.0
2022-10-06 15:05:00,223.64,223.64,223.41,223.54,3229.0,211.8744,211.8744,211.6565,211.7797,3229.0
2022-10-06 15:10:00,223.42,223.64,223.2,223.64,3655.0,211.666,211.8744,211.4576,211.8744,3655.0
2022-10-06 15:15:00,223.69,223.75,223.19,223.3,6667.0,211.9218,211.9786,211.4481,211.5523,6667.0
2022-10-06 15:20:00,223.2,223.76,223.18,223.37,9883.0,211.4576,211.9881,211.4386,211.6186,9883.0
2022-10-06 15:25:00,223.46,224.13,223.45,224.13,6358.0,211.7039,212.3386,211.6944,212.3386,6358.0
2022-10-06 15:30:00,224.24,224.26,223.94,224.1,6795.0,212.4429,212.4618,212.1586,212.3102,6795.0
2022-10-06 15:35:00,223.9,224.18,223.9,224.16,4866.0,212.1207,212.386,212.1207,212.3671,4866.0
2022-10-06 15:40:00,223.96,224.05,223.77,224.0,11850.0,212.1776,212.2629,211.9976,212.2155,11850.0
2022-10-06 15:45:00,223.93,224.11,223.62,224.02,8920.0,212.1492,212.3197,211.8555,212.2344,8920.0
2022-10-06 15:50:00,224.03,224.12,223.73,224.05,17487.0,212.2439,212.3292,211.9597,212.2629,17487.0
2022-10-06 15:55:00,224.05,224.29,223.39,223.53,55506.0,212.2629,212.4902,211.6376,211.7702,55506.0
2022-10-07 09:30:00,222.64,223.34,220.99,222.03,13199.0,210.927,211.5902,209.3638,210.3491,13199.0
2022-10-07 09:35:00,221.89,221.89,221.46,221.88,2138.0,210.2165,210.2165,209.8091,210.207,2138.0
2022-10-07 09:40:00,222.0,222.26,221.71,221.71,2086.0,210.3207,210.567,210.046,210.046,2086.0
2022-10-07 09:45:00,221.18,221.74,221.18,221.31,7404.0,209.5438,210.0744,209.5438,209.667,7404.0
2022-10-07 09:50:00,221.14,221.89,221.07,221.39,2280.0,209.5059,210.2165,209.4396,209.7428,2280.0
2022-10-07 09:55:00,221.28,221.35,220.83,221.34,8575.0,209.6386,209.7049,209.2123,209.6954,8575.0
2022-10-07 10:00:00,221.27,221.54,221.12,221.16,9957.0,209.6291,209.8849,209.487,209.5249,9957.0
2022-10-07 10:05:00,221.28,221.77,221.15,221.71,7796.0,209.6386,210.1028,209.5154,210.046,7796.0
2022-10-07 10:10:00,221.65,222.41,221.62,222.35,9851.0,209.9891,210.7091,209.9607,210.6523,9851.0
2022-10-07 10:15:00,222.35,223.02,222.24,222.94,6452.0,210.6523,211.287,210.5481,211.2112,6452.0
2022-10-07 10:20:00,223.04,223.86,222.92,223.74,8554.0,211.306,212.0828,211.1923,211.9692,8554.0
2022-10-07 10:25:00,223.67,224.07,223.66,223.81,8831.0,211.9028,212.2818,211.8934,212.0355,8831.0
2022-10-07 10:30:00,223.81,224.11,223.49,223.5,8593.0,212.0355,212.3197,211.7323,211.7418,8593.0
2022-10-07 10:35:00,223.45,223.52,222.99,223.45,6262.0,211.6944,211.7607,211.2586,211.6944,6262.0
2022-10-07 10:40:00,223.51,223.77,223.21,223.65,3818.0,211.7513,211.9976,211.467,211.8839,3818.0
2022-10-07 10:45:00,223.76,223.85,223.08,223.63,4000.0,211.9881,212.0734,211.3439,211.8649,4000.0
2022-10-07 10:50:00,223.59,223.84,223.2,223.75,3471.0,211.8271,212.0639,211.4576,211.9786,3471.0
2022-10-07 10:55:00,223.64,223.65,223.06,223.27,5411.0,211.8744,211.8839,211.3249,211.5239,5411.0
2022-10-07 11:00:00,223.38,223.65,223.33,223.63,5252.0,211.6281,211.8839,211.5807,211.8649,5252.0
2022-10-07 11:05:00,223.59,223.63,223.19,223.22,4688.0,211.8271,211.8649,211.4481,211.4765,4688.0
2022-10-07 11:10:00,223.32,223.67,223.32,223.58,7988.0,211.5713,211.9028,211.5713,211.8176,7988.0
2022-10-07 11:15:00,223.69,223.8,222.88,222.94,7231.0,211.9218,212.026,211.1544,211.2112,7231.0
2022-10-07 11:20:00,222.98,223.59,222.98,223.56,21989.0,211.2491,211.8271,211.2491,211.7986,21989.0
2022-10-07 11:25:00,223.55,223.73,223.45,223.61,25753.0,211.7892,211.9597,211.6944,211.846,25753.0
2022-10-07 11:30:00,223.63,223.63,222.78,223.3,14270.0,211.8649,211.8649,211.0597,211.5523,14270.0
2022-10-07 11:35:00,223.34,223.63,223.34,223.47,4890.0,211.5902,211.8649,211.5902,211.7134,4890.0
2022-10-07 11:40:00,223.45,223.69,223.2,223.24,11665.0,211.6944,211.9218,211.4576,211.4955,11665.0
2022-10-07 11:45:00,223.25,223.25,222.75,222.89,9847.0,211.5049,211.5049,211.0312,211.1639,9847.0
2022-10-07 11:50:00,222.9,223.12,222.79,222.87,4271.0,211.1734,211.3818,211.0691,211.1449,4271.0
2022-10-07 11:55:00,222.91,222.98,222.78,222.92,3394.0,211.1828,211.2491,211.0597,211.1923,3394.0
2022-10-07 12:00:00,222.77,222.9,222.74,222.8,3840.0,211.0502,211.1734,211.0218,211.0786,3840.0
2022-10-07 12:05:00,222.72,223.28,222.62,223.16,15250.0,211.0028,211.5334,210.9081,211.4197,15250.0
2022-10-07 12:10:00,223.19,223.31,222.93,222.93,7060.0,211.4481,211.5618,211.2018,211.2018,7060.0
2022-10-07 12:15:00,222.88,222.88,222.54,222.73,18616.0,211.1544,211.1544,210.8323,211.0123,18616.0
2022-10-07 12:20:00,222.77,222.79,222.11,222.22,13119.0,211.0502,211.0691,210.4249,210.5291,13119.0
2022-10-07 12:25:00,222.11,222.17,221.9,221.98,13467.0,210.4249,210.4818,210.226,210.3018,13467.0
2022-10-07 12:30:00,221.94,222.25,221.94,222.12,6310.0,210.2639,210.5575,210.2639,210.4344,6310.0
2022-10-07 12:35:00,222.09,222.58,222.09,222.43,11895.0,210.406,210.8702,210.406,210.7281,11895.0
2022-10-07 12:40:00,222.35,222.55,222.31,222.48,3220.0,210.6523,210.8418,210.6144,210.7754,3220.0
2022-10-07 12:45:00,222.46,222.46,222.18,222.35,2000.0,210.7565,210.7565,210.4912,210.6523,2000.0
2022-10-07 12:50:00,222.21,222.24,221.9,221.91,2815.0,210.5197,210.5481,210.226,210.2354,2815.0
2022-10-07 12:55:00,221.87,221.89,221.51,221.64,11146.0,210.1975,210.2165,209.8565,209.9796,11146.0
2022-10-07 13:00:00,221.67,221.67,221.21,221.43,4050.0,210.0081,210.0081,209.5723,209.7807,4050.0
2022-10-07 13:05:00,221.49,221.49,221.07,221.07,2146.0,209.8375,209.8375,209.4396,209.4396,2146.0
2022-10-07 13:10:00,221.16,221.52,221.16,221.45,6036.0,209.5249,209.866,209.5249,209.7996,6036.0
2022-10-07 13:15:00,221.45,221.91,221.38,221.91,6584.0,209.7996,210.2354,209.7333,210.2354,6584.0
2022-10-07 13:20:00,221.78,222.21,221.77,222.17,6536.0,210.1123,210.5197,210.1028,210.4818,6536.0
2022-10-07 13:25:00,222.17,222.57,222.0,222.0,5478.0,210.4818,210.8607,210.3207,210.3207,5478.0
2022-10-07 13:30:00,221.99,222.45,221.97,222.4,5482.0,210.3112,210.747,210.2923,210.6997,5482.0
2022-10-07 13:35:00,222.35,222.75,222.32,222.75,4217.0,210.6523,211.0312,210.6239,211.0312,4217.0
2022-10-07 13:40:00,222.88,223.28,222.8,223.03,9058.0,211.1544,211.5334,211.0786,211.2965,9058.0
2022-10-07 13:45:00,223.11,223.18,222.99,223.0,3137.0,211.3723,211.4386,211.2586,211.2681,3137.0
2022-10-07 13:50:00,223.0,223.15,222.73,222.78,4116.0,211.2681,211.4102,211.0123,211.0597,4116.0
2022-10-07 13:55:00,222.78,223.11,222.77,223.11,3307.0,211.0597,211.3723,211.0502,211.3723,3307.0
2022-10-07 14:00:00,223.11,223.54,223.02,223.38,7076.0,211.3723,211.7797,211.287,211.6281,7076.0
2022-10-07 14:05:00,223.38,223.53,223.13,223.28,3431.0,211.6281,211.7702,211.3913,211.5334,3431.0
2022-10-07 14:10:00,223.25,223.25,222.76,223.03,6055.0,211.5049,211.5049,211.0407,211.2965,6055.0
2022-10-07 14:15:00,223.22,223.31,222.88,222.93,2651.0,211.4765,211.5618,211.1544,211.2018,2651.0
2022-10-07 14:20:00,222.92,223.44,222.92,223.21,7747.0,211.1923,211.6849,211.1923,211.467,7747.0
2022-10-07 14:25:00,223.19,223.28,222.97,223.07,7300.0,211.4481,211.5334,211.2397,211.3344,7300.0
2022-10-07 14:30:00,223.01,223.27,222.82,222.96,11376.0,211.2776,211.5239,211.0976,211.2302,11376.0
2022-10-07 14:35:00,222.96,223.35,222.96,223.29,5345.0,211.2302,211.5997,211.2302,211.5428,5345.0
2022-10-07 14:40:00,223.27,223.54,223.27,223.34,5444.0,211.5239,211.7797,211.5239,211.5902,5444.0
2022-10-07 14:45:00,223.33,223.49,223.24,223.49,9638.0,211.5807,211.7323,211.4955,211.7323,9638.0
2022-10-07 14:50:00,223.6,223.78,223.44,223.78,6286.0,211.8365,212.0071,211.6849,212.0071,6286.0
2022-10-07 14:55:00,223.83,223.87,223.52,223.65,6514.0,212.0544,212.0923,211.7607,211.8839,6514.0
2022-10-07 15:00:00,223.62,223.84,223.56,223.84,5778.0,211.8555,212.0639,211.7986,212.0639,5778.0
2022-10-07 15:05:00,223.81,223.82,223.32,223.32,4311.0,212.0355,212.045,211.5713,211.5713,4311.0
2022-10-07 15:10:00,223.29,223.64,223.23,223.31,5962.0,211.5428,211.8744,211.486,211.5618,5962.0
2022-10-07 15:15:00,223.17,223.22,222.84,222.86,2450.0,211.4291,211.4765,211.1165,211.1355,2450.0
2022-10-07 15:20:00,222.9,222.96,222.53,222.63,6068.0,211.1734,211.2302,210.8228,210.9176,6068.0
2022-10-07 15:25:00,222.67,222.67,222.32,222.53,4668.0,210.9555,210.9555,210.6239,210.8228,4668.0
2022-10-07 15:30:00,222.51,222.51,222.18,222.27,8580.0,210.8039,210.8039,210.4912,210.5765,8580.0
2022-10-07 15:35:00,222.26,223.23,222.2,223.23,13497.0,210.567,211.486,210.5102,211.486,13497.0
2022-10-07 15:40:00,223.1,223.7,223.08,223.58,12882.0,211.3628,211.9313,211.3439,211.8176,12882.0
2022-10-07 15:45:00,223.56,223.56,222.93,223.0,16873.0,211.7986,211.7986,211.2018,211.2681,16873.0
2022-10-07 15:50:00,223.02,223.87,223.02,223.64,28725.0,211.287,212.0923,211.287,211.8744,28725.0
2022-10-07 15:55:00,223.59,223.97,223.35,223.76,75030.0,211.8271,212.1871,211.5997,211.9881,75030.0
2022-10-10 09:30:00,226.2,227.99,225.77,227.17,20551.0,214.2997,215.9956,213.8924,215.2187,20551.0
2022-10-10 09:35:00,227.64,228.64,227.49,228.27,15967.0,215.664,216.6114,215.5219,216.2608,15967.0
2022-10-10 09:40:00,228.25,228.72,227.8,228.2,6054.0,216.2419,216.6872,215.8156,216.1945,6054.0
2022-10-10 09:45:00,228.14,228.14,227.65,227.89,7748.0,216.1377,216.1377,215.6735,215.9008,7748.0
2022-10-10 09:50:00,227.8,228.09,226.81,226.96,3599.0,215.8156,216.0903,214.8776,215.0198,3599.0
2022-10-10 09:55:00,226.97,227.02,226.11,226.11,2622.0,215.0292,215.0766,214.2145,214.2145,2622.0
2022-10-10 10:00:00,226.06,226.3,225.93,226.26,5070.0,214.1671,214.3945,214.0439,214.3566,5070.0
2022-10-10 10:05:00,226.11,226.35,225.12,225.12,12485.0,214.2145,214.4418,213.2766,213.2766,12485.0
2022-10-10 10:10:00,225.29,225.34,224.91,224.92,3781.0,213.4376,213.485,213.0776,213.0871,3781.0
2022-10-10 10:15:00,225.07,225.38,224.99,225.24,2990.0,213.2292,213.5229,213.1534,213.3902,2990.0
2022-10-10 10:20:00,225.13,225.65,225.13,225.61,4483.0,213.286,213.7787,213.286,213.7408,4483.0
2022-10-10 10:25:00,225.69,226.19,225.38,226.09,3581.0,213.8166,214.2903,213.5229,214.1955,3581.0
2022-10-10 10:30:00,226.09,226.61,225.61,225.73,5848.0,214.1955,214.6882,213.7408,213.8545,5848.0
2022-10-10 10:35:00,225.87,225.87,224.93,225.14,3033.0,213.9871,213.9871,213.0966,213.2955,3033.0
2022-10-10 10:40:00,225.02,225.14,224.8,225.14,3900.0,213.1818,213.2955,212.9734,213.2955,3900.0
2022-10-10 10:45:00,225.14,225.38,224.71,224.72,4926.0,213.2955,213.5229,212.8881,212.8976,4926.0
2022-10-10 10:50:00,224.86,224.86,224.6,224.6,1348.0,213.0302,213.0302,212.7839,212.7839,1348.0
2022-10-10 10:55:00,224.51,225.02,224.51,224.89,2938.0,212.6987,213.1818,212.6987,213.0587,2938.0
2022-10-10 11:00:00,224.8,224.8,224.13,224.29,2900.0,212.9734,212.9734,212.3386,212.4902,2900.0
2022-10-10 11:05:00,224.31,224.38,224.25,224.38,2700.0,212.5092,212.5755,212.4523,212.5755,2700.0
2022-10-10 11:10:00,224.13,224.69,224.13,224.45,8944.0,212.3386,212.8692,212.3386,212.6418,8944.0
2022-10-10 11:15:00,224.49,224.98,224.49,224.89,11304.0,212.6797,213.1439,212.6797,213.0587,11304.0
2022-10-10 11:20:00,224.96,225.51,224.96,225.33,1205.0,213.125,213.646,213.125,213.4755,1205.0
2022-10-10 11:25:00,225.31,225.31,224.94,225.08,5760.0,213.4566,213.4566,213.106,213.2387,5760.0
2022-10-10 11:30:00,224.94,225.12,224.86,225.02,3629.0,213.106,213.2766,213.0302,213.1818,3629.0
2022-10-10 11:35:00,225.07,225.09,224.7,224.7,1407.0,213.2292,213.2481,212.8787,212.8787,1407.0
2022-10-10 11:40:00,224.45,224.61,224.14,224.54,2573.0,212.6418,212.7934,212.3481,212.7271,2573.0
2022-10-10 11:45:00,224.65,224.7,224.5,224.7,2128.0,212.8313,212.8787,212.6892,212.8787,2128.0
2022-10-10 11:50:00,224.63,225.14,224.63,224.98,3400.0,212.8123,213.2955,212.8123,213.1439,3400.0
2022-10-10 11:55:00,225.12,225.24,225.05,225.17,3453.0,213.2766,213.3902,213.2102,213.3239,3453.0
2022-10-10 12:00:00,225.19,225.28,225.17,225.19,1200.0,213.3429,213.4281,213.3239,213.3429,1200.0
2022-10-10 12:05:00,225.35,225.35,224.99,225.02,1668.0,213.4945,213.4945,213.1534,213.1818,1668.0
2022-10-10 12:10:00,224.97,224.97,224.86,224.86,1521.0,213.1344,213.1344,213.0302,213.0302,1521.0
2022-10-10 12:15:00,224.93,225.12,224.81,224.83,2324.0,213.0966,213.2766,212.9829,213.0018,2324.0
2022-10-10 12:20:00,224.8,224.82,224.28,224.28,3326.0,212.9734,212.9923,212.4808,212.4808,3326.0
2022-10-10 12:25:00,224.44,224.44,224.01,224.01,1632.0,212.6323,212.6323,212.225,212.225,1632.0
2022-10-10 12:30:00,224.05,224.26,223.98,223.99,1902.0,212.2629,212.4618,212.1965,212.206,1902.0
2022-10-10 12:35:00,223.96,223.96,223.71,223.94,2783.0,212.1776,212.1776,211.9407,212.1586,2783.0
2022-10-10 12:40:00,223.85,223.89,223.85,223.86,1550.0,212.0734,212.1113,212.0734,212.0828,1550.0
2022-10-10 12:45:00,223.94,223.94,223.63,223.64,2263.0,212.1586,212.1586,211.8649,211.8744,2263.0
2022-10-10 12:50:00,223.49,223.49,223.24,223.31,2979.0,211.7323,211.7323,211.4955,211.5618,2979.0
2022-10-10 12:55:00,223.34,223.5,223.13,223.15,3997.0,211.5902,211.7418,211.3913,211.4102,3997.0
2022-10-10 13:00:00,223.16,223.29,223.02,223.28,2008.0,211.4197,211.5428,211.287,211.5334,2008.0
2022-10-10 13:05:00,223.42,223.51,223.36,223.51,2703.0,211.666,211.7513,211.6092,211.7513,2703.0
2022-10-10 13:10:00,223.34,224.07,223.25,223.82,3041.0,211.5902,212.2818,211.5049,212.045,3041.0
2022-10-10 13:15:00,223.79,223.92,223.41,223.61,3616.0,212.0165,212.1397,211.6565,211.846,3616.0
2022-10-10 13:20:00,223.77,223.81,223.56,223.56,1300.0,211.9976,212.0355,211.7986,211.7986,1300.0
2022-10-10 13:25:00,223.65,223.66,223.31,223.31,5424.0,211.8839,211.8934,211.5618,211.5618,5424.0
2022-10-10 13:30:00,223.2,223.61,223.12,223.45,4804.0,211.4576,211.846,211.3818,211.6944,4804.0
2022-10-10 13:35:00,223.51,224.02,223.48,224.02,2673.0,211.7513,212.2344,211.7228,212.2344,2673.0
2022-10-10 13:40:00,224.17,224.17,223.93,223.94,1742.0,212.3765,212.3765,212.1492,212.1586,1742.0
2022-10-10 13:45:00,223.98,225.39,223.98,225.39,2723.0,212.1965,213.5324,212.1965,213.5324,2723.0
2022-10-10 13:50:00,225.14,225.51,225.09,225.26,2280.0,213.2955,213.646,213.2481,213.4092,2280.0
2022-10-10 13:55:00,225.42,225.42,225.11,225.11,1100.0,213.5608,213.5608,213.2671,213.2671,1100.0
2022-10-10 14:00:00,225.2,225.38,225.07,225.14,3004.0,213.3523,213.5229,213.2292,213.2955,3004.0
2022-10-10 14:05:00,225.18,225.23,224.88,225.0,2939.0,213.3334,213.3808,213.0492,213.1629,2939.0
2022-10-10 14:10:00,225.08,225.27,224.93,225.11,3488.0,213.2387,213.4187,213.0966,213.2671,3488.0
2022-10-10 14:15:00,225.14,225.14,225.0,225.05,1200.0,213.2955,213.2955,213.1629,213.2102,1200.0
2022-10-10 14:20:00,225.06,225.06,224.54,224.76,2130.0,213.2197,213.2197,212.7271,212.9355,2130.0
2022-10-10 14:25:00,224.71,225.02,224.71,225.01,1140.0,212.8881,213.1818,212.8881,213.1723,1140.0
2022-10-10 14:30:00,224.9,225.48,224.87,225.41,3251.0,213.0681,213.6176,213.0397,213.5513,3251.0
2022-10-10 14:35:00,225.37,225.68,225.34,225.68,1342.0,213.5134,213.8071,213.485,213.8071,1342.0
2022-10-10 14:40:00,225.72,225.76,225.38,225.42,3861.0,213.845,213.8829,213.5229,213.5608,3861.0
2022-10-10 14:45:00,225.38,225.52,225.17,225.33,3920.0,213.5229,213.6555,213.3239,213.4755,3920.0
2022-10-10 14:50:00,225.37,225.56,225.36,225.45,2783.0,213.5134,213.6934,213.5039,213.5892,2783.0
2022-10-10 14:55:00,225.46,225.46,225.24,225.3,3490.0,213.5987,213.5987,213.3902,213.4471,3490.0
2022-10-10 15:00:00,225.35,225.51,225.08,225.18,2375.0,213.4945,213.646,213.2387,213.3334,2375.0
2022-10-10 15:05:00,225.18,225.4,225.05,225.32,2523.0,213.3334,213.5418,213.2102,213.466,2523.0
2022-10-10 15:10:00,225.3,225.68,225.28,225.68,3543.0,213.4471,213.8071,213.4281,213.8071,3543.0
2022-10-10 15:15:00,225.64,225.86,225.54,225.79,5121.0,213.7692,213.9776,213.6745,213.9113,5121.0
2022-10-10 15:20:00,225.79,226.28,225.72,226.05,3655.0,213.9113,214.3755,213.845,214.1576,3655.0
2022-10-10 15:25:00,225.87,225.93,225.44,225.44,4610.0,213.9871,214.0439,213.5797,213.5797,4610.0
2022-10-10 15:30:00,225.5,225.86,225.38,225.86,6482.0,213.6366,213.9776,213.5229,213.9776,6482.0
2022-10-10 15:35:00,225.84,225.95,225.41,225.65,19316.0,213.9587,214.0629,213.5513,213.7787,19316.0
2022-10-10 15:40:00,225.58,225.68,225.17,225.3,10613.0,213.7124,213.8071,213.3239,213.4471,10613.0
2022-10-10 15:45:00,225.34,225.98,225.29,225.73,10628.0,213.485,214.0913,213.4376,213.8545,10628.0
2022-10-10 15:50:00,225.9,226.15,225.44,226.14,18131.0,214.0155,214.2524,213.5797,214.2429,18131.0
2022-10-10 15:55:00,226.05,226.05,225.29,225.29,39281.0,214.1576,214.1576,213.4376,213.4376,39281.0
2022-10-11 09:30:00,226.58,227.22,226.04,227.11,26712.0,214.6597,215.2661,214.1482,215.1619,26712.0
2022-10-11 09:35:00,226.92,226.92,226.39,226.39,4136.0,214.9819,214.9819,214.4797,214.4797,4136.0
2022-10-11 09:40:00,226.54,227.54,226.53,227.39,5855.0,214.6219,215.5692,214.6124,215.4271,5855.0
2022-10-11 09:45:00,227.57,227.57,226.61,226.62,5628.0,215.5977,215.5977,214.6882,214.6976,5628.0
2022-10-11 09:50:00,226.76,226.76,226.48,226.48,2171.0,214.8303,214.8303,214.565,214.565,2171.0
2022-10-11 09:55:00,226.53,227.13,226.52,227.04,10074.0,214.6124,215.1808,214.6029,215.0955,10074.0
2022-10-11 10:00:00,227.13,227.26,226.76,227.09,6027.0,215.1808,215.304,214.8303,215.1429,6027.0
2022-10-11 10:05:00,226.95,227.0,226.78,226.79,3450.0,215.0103,215.0577,214.8492,214.8587,3450.0
2022-10-11 10:10:00,226.76,227.16,226.47,227.16,3237.0,214.8303,215.2092,214.5555,215.2092,3237.0
2022-10-11 10:15:00,227.11,227.5,227.07,227.19,9553.0,215.1619,215.5313,215.124,215.2377,9553.0
2022-10-11 10:20:00,227.19,227.19,226.93,227.02,2012.0,215.2377,215.2377,214.9913,215.0766,2012.0
2022-10-11 10:25:00,227.09,227.31,227.02,227.31,3780.0,215.1429,215.3513,215.0766,215.3513,3780.0
2022-10-11 10:30:00,227.33,227.33,226.67,227.24,3523.0,215.3703,215.3703,214.745,215.285,3523.0
2022-10-11 10:35:00,227.13,227.41,227.06,227.39,4484.0,215.1808,215.4461,215.1145,215.4271,4484.0
2022-10-11 10:40:00,227.35,227.82,227.35,227.81,3782.0,215.3892,215.8345,215.3892,215.825,3782.0
2022-10-11 10:45:00,227.88,228.0,227.73,227.98,2981.0,215.8914,216.005,215.7492,215.9861,2981.0
2022-10-11 10:50:00,228.1,228.47,227.99,228.24,8983.0,216.0998,216.4503,215.9956,216.2324,8983.0
2022-10-11 10:55:00,228.25,228.42,227.9,227.96,2790.0,216.2419,216.4029,215.9103,215.9671,2790.0
2022-10-11 11:00:00,227.91,228.64,227.91,228.58,13393.0,215.9198,216.6114,215.9198,216.5545,13393.0
2022-10-11 11:05:00,228.47,228.62,228.25,228.4,1633.0,216.4503,216.5924,216.2419,216.384,1633.0
2022-10-11 11:10:00,228.29,228.39,228.18,228.34,2800.0,216.2798,216.3745,216.1756,216.3272,2800.0
2022-10-11 11:15:00,228.6,228.81,228.56,228.56,3088.0,216.5735,216.7724,216.5356,216.5356,3088.0
2022-10-11 11:20:00,228.61,228.72,228.22,228.39,4636.0,216.583,216.6872,216.2135,216.3745,4636.0
2022-10-11 11:25:00,228.34,228.57,228.27,228.48,6675.0,216.3272,216.5451,216.2608,216.4598,6675.0
2022-10-11 11:30:00,228.54,228.76,228.54,228.65,1184.0,216.5166,216.7251,216.5166,216.6208,1184.0
2022-10-11 11:35:00,228.74,228.9,228.62,228.66,5540.0,216.7061,216.8577,216.5924,216.6303,5540.0
2022-10-11 11:40:00,228.81,229.11,228.58,229.11,4258.0,216.7724,217.0566,216.5545,217.0566,4258.0
2022-10-11 11:45:00,229.14,229.66,229.12,229.48,7025.0,217.0851,217.5777,217.0661,217.4072,7025.0
2022-10-11 11:50:00,229.44,229.58,229.21,229.32,1300.0,217.3693,217.5019,217.1514,217.2556,1300.0
2022-10-11 11:55:00,229.3,229.48,229.11,229.39,13793.0,217.2367,217.4072,217.0566,217.3219,13793.0
2022-10-11 12:00:00,229.32,229.32,228.44,228.61,18907.0,217.2556,217.2556,216.4219,216.583,18907.0
2022-10-11 12:05:00,228.61,228.63,228.35,228.55,2371.0,216.583,216.6019,216.3366,216.5261,2371.0
2022-10-11 12:10:00,228.65,228.9,228.64,228.88,1888.0,216.6208,216.8577,216.6114,216.8387,1888.0
2022-10-11 12:15:00,228.84,229.1,228.8,229.1,1983.0,216.8009,217.0472,216.763,217.0472,1983.0
2022-10-11 12:20:00,229.15,229.44,229.09,229.37,5808.0,217.0945,217.3693,217.0377,217.303,5808.0
2022-10-11 12:25:00,229.34,229.66,229.32,229.57,2347.0,217.2745,217.5777,217.2556,217.4924,2347.0
2022-10-11 12:30:00,229.81,229.86,229.74,229.77,1308.0,217.7198,217.7672,217.6535,217.6819,1308.0
2022-10-11 12:35:00,229.79,230.0,229.78,230.0,2543.0,217.7009,217.8998,217.6914,217.8998,2543.0
2022-10-11 12:40:00,230.0,230.35,229.92,230.28,7760.0,217.8998,218.2314,217.824,218.1651,7760.0
2022-10-11 12:45:00,230.27,230.49,230.22,230.39,2976.0,218.1556,218.364,218.1083,218.2693,2976.0
2022-10-11 12:50:00,230.38,230.38,230.04,230.27,1651.0,218.2598,218.2598,217.9377,218.1556,1651.0
2022-10-11 12:55:00,230.24,230.37,230.18,230.36,1628.0,218.1272,218.2504,218.0704,218.2409,1628.0
2022-10-11 13:00:00,230.37,230.39,230.14,230.31,3437.0,218.2504,218.2693,218.0325,218.1935,3437.0
2022-10-11 13:05:00,230.12,230.54,230.12,230.52,3688.0,218.0135,218.4114,218.0135,218.3925,3688.0
2022-10-11 13:10:00,230.47,230.48,230.31,230.42,2251.0,218.3451,218.3546,218.1935,218.2977,2251.0
2022-10-11 13:15:00,230.35,230.52,230.05,230.37,2860.0,218.2314,218.3925,217.9472,218.2504,2860.0
2022-10-11 13:20:00,230.48,230.53,230.23,230.27,3181.0,218.3546,218.4019,218.1177,218.1556,3181.0
2022-10-11 13:25:00,230.37,230.43,230.0,230.17,4842.0,218.2504,218.3072,217.8998,218.0609,4842.0
2022-10-11 13:30:00,230.29,230.52,230.16,230.33,5577.0,218.1746,218.3925,218.0514,218.2125,5577.0
2022-10-11 13:35:00,230.07,230.31,230.07,230.2,2134.0,217.9661,218.1935,217.9661,218.0893,2134.0
2022-10-11 13:40:00,230.11,230.39,230.11,230.26,2758.0,218.004,218.2693,218.004,218.1461,2758.0
2022-10-11 13:45:00,230.3,230.5,230.01,230.01,3900.0,218.184,218.3735,217.9093,217.9093,3900.0
2022-10-11 13:50:00,229.97,230.29,229.93,230.02,2114.0,217.8714,218.1746,217.8335,217.9188,2114.0
2022-10-11 13:55:00,229.93,230.1,229.89,230.0,2183.0,217.8335,217.9946,217.7956,217.8998,2183.0
2022-10-11 14:00:00,230.06,230.06,229.67,229.75,6598.0,217.9567,217.9567,217.5872,217.663,6598.0
2022-10-11 14:05:00,229.77,229.87,229.49,229.65,4343.0,217.6819,217.7767,217.4167,217.5682,4343.0
2022-10-11 14:10:00,229.61,229.67,229.38,229.66,2930.0,217.5303,217.5872,217.3124,217.5777,2930.0
2022-10-11 14:15:00,229.54,229.6,229.4,229.4,979.0,217.464,217.5209,217.3314,217.3314,979.0
2022-10-11 14:20:00,229.33,229.6,229.32,229.56,4907.0,217.2651,217.5209,217.2556,217.483,4907.0
2022-10-11 14:25:00,229.69,229.9,229.68,229.86,900.0,217.6061,217.8051,217.5967,217.7672,900.0
2022-10-11 14:30:00,229.95,230.31,229.9,230.31,2651.0,217.8525,218.1935,217.8051,218.1935,2651.0
2022-10-11 14:35:00,230.14,230.19,229.9,230.17,1852.0,218.0325,218.0798,217.8051,218.0609,1852.0
2022-10-11 14:40:00,230.17,230.35,229.76,229.76,2396.0,218.0609,218.2314,217.6725,217.6725,2396.0
2022-10-11 14:45:00,229.44,229.58,228.88,228.89,3987.0,217.3693,217.5019,216.8387,216.8482,3987.0
2022-10-11 14:50:00,229.04,229.1,228.21,228.25,4454.0,216.9903,217.0472,216.204,216.2419,4454.0
2022-10-11 14:55:00,228.15,228.29,227.73,227.81,3599.0,216.1472,216.2798,215.7492,215.825,3599.0
2022-10-11 15:00:00,227.73,227.83,227.41,227.59,3357.0,215.7492,215.844,215.4461,215.6166,3357.0
2022-10-11 15:05:00,227.64,227.76,227.26,227.3,6655.0,215.664,215.7777,215.304,215.3419,6655.0
2022-10-11 15:10:00,227.38,227.43,226.88,227.01,4624.0,215.4177,215.465,214.944,215.0671,4624.0
2022-10-11 15:15:00,227.12,227.38,226.84,227.3,2191.0,215.1713,215.4177,214.9061,215.3419,2191.0
2022-10-11 15:20:00,227.27,227.63,227.26,227.37,3796.0,215.3134,215.6545,215.304,215.4082,3796.0
2022-10-11 15:25:00,227.52,227.53,226.94,227.37,5984.0,215.5503,215.5598,215.0008,215.4082,5984.0
2022-10-11 15:30:00,227.31,227.38,226.88,227.19,3736.0,215.3513,215.4177,214.944,215.2377,3736.0
2022-10-11 15:35:00,227.21,227.69,227.14,227.65,9114.0,215.2566,215.7114,215.1903,215.6735,9114.0
2022-10-11 15:40:00,227.42,227.71,227.25,227.7,10633.0,215.4556,215.7303,215.2945,215.7208,10633.0
2022-10-11 15:45:00,227.72,227.91,227.52,227.89,11861.0,215.7398,215.9198,215.5503,215.9008,11861.0
2022-10-11 15:50:00,227.84,227.84,227.21,227.84,17759.0,215.8535,215.8535,215.2566,215.8535,17759.0
2022-10-11 15:55:00,227.78,228.05,227.58,227.67,49768.0,215.7966,216.0524,215.6071,215.6924,49768.0
2022-10-12 09:30:00,226.23,227.0,225.84,226.06,21210.0,214.3282,215.0577,213.9587,214.1671,21210.0
2022-10-12 09:35:00,226.2,226.7,226.12,226.48,3077.0,214.2997,214.7734,214.2239,214.565,3077.0
2022-10-12 09:40:00,226.29,226.36,225.85,226.06,3935.0,214.385,214.4513,213.9682,214.1671,3935.0
2022-10-12 09:45:00,226.49,226.49,225.44,225.62,3930.0,214.5745,214.5745,213.5797,213.7503,3930.0
2022-10-12 09:50:00,225.53,225.81,225.45,225.72,2344.0,213.665,213.9303,213.5892,213.845,2344.0
2022-10-12 09:55:00,225.65,226.48,225.65,226.48,5759.0,213.7787,214.565,213.7787,214.565,5759.0
2022-10-12 10:00:00,226.44,226.79,226.35,226.35,2497.0,214.5271,214.8587,214.4418,214.4418,2497.0
2022-10-12 10:05:00,226.37,226.43,225.95,225.95,2327.0,214.4608,214.5176,214.0629,214.0629,2327.0
2022-10-12 10:10:00,226.16,226.28,225.7,225.77,4400.0,214.2618,214.3755,213.826,213.8924,4400.0
2022-10-12 10:15:00,225.73,226.26,225.72,226.12,1899.0,213.8545,214.3566,213.845,214.2239,1899.0
2022-10-12 10:20:00,226.05,226.05,225.14,225.33,5557.0,214.1576,214.1576,213.2955,213.4755,5557.0
2022-10-12 10:25:00,225.35,225.69,225.35,225.37,2216.0,213.4945,213.8166,213.4945,213.5134,2216.0
2022-10-12 10:30:00,225.33,226.05,225.33,226.03,3009.0,213.4755,214.1576,213.4755,214.1387,3009.0
2022-10-12 10:35:00,225.97,225.97,225.6,225.7,5347.0,214.0818,214.0818,213.7313,213.826,5347.0
2022-10-12 10:40:00,225.6,225.67,225.33,225.35,5307.0,213.7313,213.7976,213.4755,213.4945,5307.0
2022-10-12 10:45:00,225.35,225.43,225.28,225.36,3226.0,213.4945,213.5702,213.4281,213.5039,3226.0
2022-10-12 10:50:00,225.45,225.67,225.37,225.67,3358.0,213.5892,213.7976,213.5134,213.7976,3358.0
2022-10-12 10:55:00,225.64,225.79,225.44,225.57,3229.0,213.7692,213.9113,213.5797,213.7029,3229.0
2022-10-12 11:00:00,225.5,225.99,225.48,225.91,4779.0,213.6366,214.1008,213.6176,214.025,4779.0
2022-10-12 11:05:00,225.98,226.24,225.85,226.11,5492.0,214.0913,214.3376,213.9682,214.2145,5492.0
2022-10-12 11:10:00,226.18,226.6,226.18,226.41,5536.0,214.2808,214.6787,214.2808,214.4987,5536.0
2022-10-12 11:15:00,226.41,226.84,226.32,226.81,6201.0,214.4987,214.9061,214.4134,214.8776,6201.0
2022-10-12 11:20:00,226.79,226.79,226.39,226.4,10454.0,214.8587,214.8587,214.4797,214.4892,10454.0
2022-10-12 11:25:00,226.38,226.69,226.23,226.54,8219.0,214.4703,214.764,214.3282,214.6219,8219.0
2022-10-12 11:30:00,226.53,226.53,225.51,225.56,5501.0,214.6124,214.6124,213.646,213.6934,5501.0
2022-10-12 11:35:00,225.39,225.77,225.25,225.25,5148.0,213.5324,213.8924,213.3997,213.3997,5148.0
2022-10-12 11:40:00,225.24,225.84,225.24,225.55,3615.0,213.3902,213.9587,213.3902,213.6839,3615.0
2022-10-12 11:45:00,225.64,225.65,225.46,225.64,3502.0,213.7692,213.7787,213.5987,213.7692,3502.0
2022-10-12 11:50:00,225.76,225.88,225.62,225.77,3034.0,213.8829,213.9966,213.7503,213.8924,3034.0
2022-10-12 11:55:00,225.82,225.82,225.63,225.71,2304.0,213.9397,213.9397,213.7597,213.8355,2304.0
2022-10-12 12:00:00,225.74,225.84,225.62,225.81,3534.0,213.8639,213.9587,213.7503,213.9303,3534.0
2022-10-12 12:05:00,225.79,226.23,225.69,225.72,5872.0,213.9113,214.3282,213.8166,213.845,5872.0
2022-10-12 12:10:00,225.76,225.76,225.5,225.63,1403.0,213.8829,213.8829,213.6366,213.7597,1403.0
2022-10-12 12:15:00,225.68,225.68,225.42,225.56,900.0,213.8071,213.8071,213.5608,213.6934,900.0
2022-10-12 12:20:00,225.58,225.58,225.36,225.36,1601.0,213.7124,213.7124,213.5039,213.5039,1601.0
2022-10-12 12:25:00,225.38,225.53,225.23,225.25,2835.0,213.5229,213.665,213.3808,213.3997,2835.0
2022-10-12 12:30:00,225.33,225.5,225.25,225.45,3901.0,213.4755,213.6366,213.3997,213.5892,3901.0
2022-10-12 12:35:00,225.44,225.51,224.88,225.05,4355.0,213.5797,213.646,213.0492,213.2102,4355.0
2022-10-12 12:40:00,225.01,225.14,224.93,224.93,1938.0,213.1723,213.2955,213.0966,213.0966,1938.0
2022-10-12 12:45:00,224.95,225.12,224.95,225.07,1619.0,213.1155,213.2766,213.1155,213.2292,1619.0
2022-10-12 12:50:00,225.07,225.34,224.95,225.34,2198.0,213.2292,213.485,213.1155,213.485,2198.0
2022-10-12 12:55:00,225.35,225.47,225.29,225.4,2748.0,213.4945,213.6081,213.4376,213.5418,2748.0
2022-10-12 13:00:00,225.44,225.44,225.17,225.23,1551.0,213.5797,213.5797,213.3239,213.3808,1551.0
2022-10-12 13:05:00,225.14,225.38,225.12,225.32,3377.0,213.2955,213.5229,213.2766,213.466,3377.0
2022-10-12 13:10:00,225.28,225.28,225.17,225.25,1500.0,213.4281,213.4281,213.3239,213.3997,1500.0
2022-10-12 13:15:00,225.28,225.28,224.97,224.98,1600.0,213.4281,213.4281,213.1344,213.1439,1600.0
2022-10-12 13:20:00,225.03,225.04,224.89,224.96,2877.0,213.1913,213.2008,213.0587,213.125,2877.0
2022-10-12 13:25:00,224.91,224.91,224.71,224.84,2513.0,213.0776,213.0776,212.8881,213.0113,2513.0
2022-10-12 13:30:00,224.85,224.85,224.38,224.52,3603.0,213.0208,213.0208,212.5755,212.7081,3603.0
2022-10-12 13:35:00,224.46,224.53,224.25,224.35,5243.0,212.6513,212.7176,212.4523,212.5471,5243.0
2022-10-12 13:40:00,224.31,224.56,224.31,224.56,3146.0,212.5092,212.746,212.5092,212.746,3146.0
2022-10-12 13:45:00,224.56,224.72,224.47,224.69,2323.0,212.746,212.8976,212.6608,212.8692,2323.0
2022-10-12 13:50:00,224.62,224.81,224.6,224.72,3493.0,212.8029,212.9829,212.7839,212.8976,3493.0
2022-10-12 13:55:00,224.67,224.86,224.67,224.84,2552.0,212.8502,213.0302,212.8502,213.0113,2552.0
2022-10-12 14:00:00,225.04,225.27,224.71,224.71,8517.0,213.2008,213.4187,212.8881,212.8881,8517.0
2022-10-12 14:05:00,224.63,225.01,224.57,224.84,4018.0,212.8123,213.1723,212.7555,213.0113,4018.0
2022-10-12 14:10:00,224.75,225.06,224.72,225.04,1610.0,212.926,213.2197,212.8976,213.2008,1610.0
2022-10-12 14:15:00,224.96,225.1,224.73,225.09,2911.0,213.125,213.2576,212.9071,213.2481,2911.0
2022-10-12 14:20:00,225.11,225.11,224.67,224.84,3033.0,213.2671,213.2671,212.8502,213.0113,3033.0
2022-10-12 14:25:00,224.68,225.26,224.67,225.22,2908.0,212.8597,213.4092,212.8502,213.3713,2908.0
2022-10-12 14:30:00,225.21,225.24,224.81,225.24,2430.0,213.3618,213.3902,212.9829,213.3902,2430.0
2022-10-12 14:35:00,225.18,225.38,225.16,225.19,3783.0,213.3334,213.5229,213.3145,213.3429,3783.0
2022-10-12 14:40:00,225.26,225.39,225.16,225.23,2850.0,213.4092,213.5324,213.3145,213.3808,2850.0
2022-10-12 14:45:00,225.21,225.24,224.7,224.73,4363.0,213.3618,213.3902,212.8787,212.9071,4363.0
2022-10-12 14:50:00,224.66,224.79,224.38,224.38,4990.0,212.8408,212.9639,212.5755,212.5755,4990.0
2022-10-12 14:55:00,224.37,224.63,224.37,224.53,3086.0,212.566,212.8123,212.566,212.7176,3086.0
2022-10-12 15:00:00,224.53,224.6,224.2,224.38,5402.0,212.7176,212.7839,212.405,212.5755,5402.0
2022-10-12 15:05:00,224.36,224.6,224.33,224.51,3386.0,212.5565,212.7839,212.5281,212.6987,3386.0
2022-10-12 15:10:00,224.53,224.64,224.53,224.62,3188.0,212.7176,212.8218,212.7176,212.8029,3188.0
2022-10-12 15:15:00,224.62,224.92,224.36,224.8,5880.0,212.8029,213.0871,212.5565,212.9734,5880.0
2022-10-12 15:20:00,224.81,224.94,224.59,224.64,6200.0,212.9829,213.106,212.7744,212.8218,6200.0
2022-10-12 15:25:00,224.58,224.65,224.23,224.23,5610.0,212.765,212.8313,212.4334,212.4334,5610.0
2022-10-12 15:30:00,224.16,224.4,224.11,224.29,12858.0,212.3671,212.5944,212.3197,212.4902,12858.0
2022-10-12 15:35:00,224.36,224.48,224.12,224.14,7849.0,212.5565,212.6702,212.3292,212.3481,7849.0
2022-10-12 15:40:00,224.16,224.23,223.89,224.12,11565.0,212.3671,212.4334,212.1113,212.3292,11565.0
2022-10-12 15:45:00,224.11,224.15,223.91,224.02,20827.0,212.3197,212.3576,212.1302,212.2344,20827.0
2022-10-12 15:50:00,224.07,224.07,223.73,223.84,27223.0,212.2818,212.2818,211.9597,212.0639,27223.0
2022-10-12 15:55:00,223.78,223.78,223.3,223.31,67426.0,212.0071,212.0071,211.5523,211.5618,67426.0
2022-10-13 09:30:00,220.44,222.57,219.75,222.57,14796.0,208.8428,210.8607,208.1891,210.8607,14796.0
2022-10-13 09:35:00,222.25,223.02,221.65,222.45,5508.0,210.5575,211.287,209.9891,210.747,5508.0
2022-10-13 09:40:00,222.45,223.18,221.88,221.88,3316.0,210.747,211.4386,210.207,210.207,3316.0
2022-10-13 09:45:00,222.03,222.91,222.03,222.79,2565.0,210.3491,211.1828,210.3491,211.0691,2565.0
2022-10-13 09:50:00,222.56,223.88,222.56,223.88,3018.0,210.8512,212.1018,210.8512,212.1018,3018.0
2022-10-13 09:55:00,223.83,223.83,222.88,223.24,4750.0,212.0544,212.0544,211.1544,211.4955,4750.0
2022-10-13 10:00:00,223.24,223.43,222.76,223.43,4913.0,211.4955,211.6755,211.0407,211.6755,4913.0
2022-10-13 10:05:00,223.8,223.9,223.28,223.28,2777.0,212.026,212.1207,211.5334,211.5334,2777.0
2022-10-13 10:10:00,223.0,223.0,222.62,222.71,1553.0,211.2681,211.2681,210.9081,210.9933,1553.0
2022-10-13 10:15:00,222.66,223.1,221.97,221.97,4181.0,210.946,211.3628,210.2923,210.2923,4181.0
2022-10-13 10:20:00,221.96,221.98,221.59,221.67,2920.0,210.2828,210.3018,209.9323,210.0081,2920.0
2022-10-13 10:25:00,221.6,221.75,221.25,221.63,3239.0,209.9417,210.0839,209.6102,209.9702,3239.0
2022-10-13 10:30:00,221.5,222.2,221.47,221.52,3036.0,209.847,210.5102,209.8186,209.866,3036.0
2022-10-13 10:35:00,221.61,222.27,221.51,222.21,3528.0,209.9512,210.5765,209.8565,210.5197,3528.0
2022-10-13 10:40:00,222.26,222.57,221.92,222.06,3289.0,210.567,210.8607,210.2449,210.3775,3289.0
2022-10-13 10:45:00,222.14,222.71,222.14,222.51,2032.0,210.4533,210.9933,210.4533,210.8039,2032.0
2022-10-13 10:50:00,222.52,222.52,222.15,222.46,3178.0,210.8133,210.8133,210.4628,210.7565,3178.0
2022-10-13 10:55:00,222.3,223.22,222.3,222.72,4966.0,210.6049,211.4765,210.6049,211.0028,4966.0
2022-10-13 11:00:00,222.74,223.21,222.63,223.21,2324.0,211.0218,211.467,210.9176,211.467,2324.0
2022-10-13 11:05:00,223.29,224.26,223.21,224.26,2734.0,211.5428,212.4618,211.467,212.4618,2734.0
2022-10-13 11:10:00,223.99,224.0,223.56,223.79,3999.0,212.206,212.2155,211.7986,212.0165,3999.0
2022-10-13 11:15:00,223.94,225.77,223.64,225.27,17213.0,212.1586,213.8924,211.8744,213.4187,17213.0
2022-10-13 11:20:00,225.43,226.56,225.21,225.29,7110.0,213.5702,214.6408,213.3618,213.4376,7110.0
2022-10-13 11:25:00,225.1,225.86,225.1,225.86,2407.0,213.2576,213.9776,213.2576,213.9776,2407.0
2022-10-13 11:30:00,225.72,226.14,225.72,225.95,6078.0,213.845,214.2429,213.845,214.0629,6078.0
2022-10-13 11:35:00,226.12,227.64,226.12,227.06,6597.0,214.2239,215.664,214.2239,215.1145,6597.0
2022-10-13 11:40:00,227.26,227.94,226.48,226.48,10384.0,215.304,215.9482,214.565,214.565,10384.0
2022-10-13 11:45:00,226.34,226.42,225.84,226.02,3324.0,214.4324,214.5082,213.9587,214.1292,3324.0
2022-10-13 11:50:00,225.75,226.48,225.67,226.27,3443.0,213.8734,214.565,213.7976,214.3661,3443.0
2022-10-13 11:55:00,226.37,226.44,226.19,226.27,1325.0,214.4608,214.5271,214.2903,214.3661,1325.0
2022-10-13 12:00:00,226.45,227.21,226.38,227.04,4200.0,214.5366,215.2566,214.4703,215.0955,4200.0
2022-10-13 12:05:00,227.14,227.15,226.42,226.49,4677.0,215.1903,215.1998,214.5082,214.5745,4677.0
2022-10-13 12:10:00,226.5,226.6,225.69,225.77,3301.0,214.584,214.6787,213.8166,213.8924,3301.0
2022-10-13 12:15:00,225.89,225.89,225.38,225.62,4606.0,214.006,214.006,213.5229,213.7503,4606.0
2022-10-13 12:20:00,225.68,226.28,225.56,226.0,3432.0,213.8071,214.3755,213.6934,214.1103,3432.0
2022-10-13 12:25:00,225.91,225.98,225.63,225.76,2452.0,214.025,214.0913,213.7597,213.8829,2452.0
2022-10-13 12:30:00,225.68,226.07,225.52,225.91,5127.0,213.8071,214.1766,213.6555,214.025,5127.0
2022-10-13 12:35:00,225.89,226.09,225.82,225.96,2592.0,214.006,214.1955,213.9397,214.0724,2592.0
2022-10-13 12:40:00,226.21,226.98,226.21,226.96,2439.0,214.3092,215.0387,214.3092,215.0198,2439.0
2022-10-13 12:45:00,226.72,227.19,226.7,227.19,4849.0,214.7924,215.2377,214.7734,215.2377,4849.0
2022-10-13 12:50:00,227.25,227.33,226.9,226.93,1300.0,215.2945,215.3703,214.9629,214.9913,1300.0
2022-10-13 12:55:00,226.91,227.04,226.86,227.01,1082.0,214.9724,215.0955,214.925,215.0671,1082.0
2022-10-13 13:00:00,227.12,227.18,226.9,227.11,1519.0,215.1713,215.2282,214.9629,215.1619,1519.0
2022-10-13 13:05:00,227.16,227.27,226.83,226.84,2254.0,215.2092,215.3134,214.8966,214.9061,2254.0
2022-10-13 13:10:00,226.92,227.04,226.78,227.04,3017.0,214.9819,215.0955,214.8492,215.0955,3017.0
2022-10-13 13:15:00,227.07,227.54,227.0,227.54,3113.0,215.124,215.5692,215.0577,215.5692,3113.0
2022-10-13 13:20:00,227.54,227.74,227.42,227.49,3753.0,215.5692,215.7587,215.4556,215.5219,3753.0
2022-10-13 13:25:00,227.54,228.15,227.39,227.94,2204.0,215.5692,216.1472,215.4271,215.9482,2204.0
2022-10-13 13:30:00,228.0,228.49,227.99,228.49,1500.0,216.005,216.4693,215.9956,216.4693,1500.0
2022-10-13 13:35:00,228.27,228.33,228.0,228.29,3009.0,216.2608,216.3177,216.005,216.2798,3009.0
2022-10-13 13:40:00,227.99,228.05,227.75,227.77,1842.0,215.9956,216.0524,215.7682,215.7871,1842.0
2022-10-13 13:45:00,227.77,228.2,227.64,228.15,5411.0,215.7871,216.1945,215.664,216.1472,5411.0
2022-10-13 13:50:00,228.05,228.21,227.97,228.08,1396.0,216.0524,216.204,215.9766,216.0808,1396.0
2022-10-13 13:55:00,228.16,228.24,228.09,228.14,1200.0,216.1566,216.2324,216.0903,216.1377,1200.0
2022-10-13 14:00:00,228.12,228.12,227.9,227.97,2101.0,216.1187,216.1187,215.9103,215.9766,2101.0
2022-10-13 14:05:00,228.25,228.34,227.98,228.07,2495.0,216.2419,216.3272,215.9861,216.0714,2495.0
2022-10-13 14:10:00,228.04,228.46,228.0,228.42,3684.0,216.0429,216.4408,216.005,216.4029,3684.0
2022-10-13 14:15:00,228.53,228.58,228.4,228.48,1356.0,216.5072,216.5545,216.384,216.4598,1356.0
2022-10-13 14:20:00,228.5,228.65,228.38,228.39,2721.0,216.4787,216.6208,216.3651,216.3745,2721.0
2022-10-13 14:25:00,228.26,228.26,227.9,228.09,1604.0,216.2514,216.2514,215.9103,216.0903,1604.0
2022-10-13 14:30:00,228.24,228.53,228.23,228.47,2516.0,216.2324,216.5072,216.2229,216.4503,2516.0
2022-10-13 14:35:00,228.58,228.8,228.52,228.72,4050.0,216.5545,216.763,216.4977,216.6872,4050.0
2022-10-13 14:40:00,228.81,228.99,228.7,228.98,2395.0,216.7724,216.943,216.6682,216.9335,2395.0
2022-10-13 14:45:00,229.03,229.51,229.01,229.28,4134.0,216.9809,217.4356,216.9619,217.2177,4134.0
2022-10-13 14:50:00,229.15,229.43,229.14,229.35,7672.0,217.0945,217.3598,217.0851,217.284,7672.0
2022-10-13 14:55:00,229.41,229.81,229.34,229.71,3804.0,217.3409,217.7198,217.2745,217.6251,3804.0
2022-10-13 15:00:00,229.71,229.71,229.37,229.49,4360.0,217.6251,217.6251,217.303,217.4167,4360.0
2022-10-13 15:05:00,229.56,229.92,229.55,229.9,2937.0,217.483,217.824,217.4735,217.8051,2937.0
2022-10-13 15:10:00,229.85,229.91,229.53,229.53,4181.0,217.7577,217.8146,217.4546,217.4546,4181.0
2022-10-13 15:15:00,229.6,229.86,229.55,229.64,5452.0,217.5209,217.7672,217.4735,217.5588,5452.0
2022-10-13 15:20:00,229.63,229.7,229.38,229.42,6388.0,217.5493,217.6156,217.3124,217.3503,6388.0
2022-10-13 15:25:00,229.37,229.42,228.8,228.91,7308.0,217.303,217.3503,216.763,216.8672,7308.0
2022-10-13 15:30:00,228.89,229.3,228.58,228.8,7909.0,216.8482,217.2367,216.5545,216.763,7909.0
2022-10-13 15:35:00,228.83,229.16,228.59,229.12,5578.0,216.7914,217.104,216.564,217.0661,5578.0
2022-10-13 15:40:00,229.12,229.5,228.9,229.43,9395.0,217.0661,217.4261,216.8577,217.3598,9395.0
2022-10-13 15:45:00,229.43,229.75,229.24,229.33,10524.0,217.3598,217.663,217.1798,217.2651,10524.0
2022-10-13 15:50:00,229.22,229.95,229.07,229.78,17959.0,217.1609,217.8525,217.0188,217.6914,17959.0
2022-10-13 15:55:00,229.79,229.79,229.08,229.19,50222.0,217.7009,217.7009,217.0282,217.1324,50222.0
2022-10-14 09:30:00,230.0,230.0,228.44,228.58,24531.0,217.8998,217.8998,216.4219,216.5545,24531.0
2022-10-14 09:35:00,228.61,229.48,228.42,229.46,6155.0,216.583,217.4072,216.4029,217.3882,6155.0
2022-10-14 09:40:00,229.4,229.4,228.16,228.37,6822.0,217.3314,217.3314,216.1566,216.3556,6822.0
2022-10-14 09:45:00,228.2,228.2,226.65,227.0,36593.0,216.1945,216.1945,214.7261,215.0577,36593.0
2022-10-14 09:50:00,227.14,227.48,226.27,226.27,9984.0,215.1903,215.5124,214.3661,214.3661,9984.0
2022-10-14 09:55:00,226.53,226.74,226.2,226.48,3516.0,214.6124,214.8113,214.2997,214.565,3516.0
2022-10-14 10:00:00,225.74,225.94,225.0,225.94,3990.0,213.8639,214.0534,213.1629,214.0534,3990.0
2022-10-14 10:05:00,226.18,226.3,225.14,225.14,3447.0,214.2808,214.3945,213.2955,213.2955,3447.0
2022-10-14 10:10:00,225.36,225.36,224.23,224.23,1480.0,213.5039,213.5039,212.4334,212.4334,1480.0
2022-10-14 10:15:00,224.0,224.28,223.7,224.03,5953.0,212.2155,212.4808,211.9313,212.2439,5953.0
2022-10-14 10:20:00,223.79,223.79,223.27,223.3,5008.0,212.0165,212.0165,211.5239,211.5523,5008.0
2022-10-14 10:25:00,223.39,223.86,223.13,223.84,3540.0,211.6376,212.0828,211.3913,212.0639,3540.0
2022-10-14 10:30:00,223.79,224.12,223.39,223.47,5132.0,212.0165,212.3292,211.6376,211.7134,5132.0
2022-10-14 10:35:00,223.37,223.67,223.24,223.4,4074.0,211.6186,211.9028,211.4955,211.647,4074.0
2022-10-14 10:40:00,223.5,223.81,222.53,222.53,3952.0,211.7418,212.0355,210.8228,210.8228,3952.0
2022-10-14 10:45:00,222.53,223.11,222.5,222.83,3878.0,210.8228,211.3723,210.7944,211.107,3878.0
2022-10-14 10:50:00,223.07,223.37,222.95,223.22,1992.0,211.3344,211.6186,211.2207,211.4765,1992.0
2022-10-14 10:55:00,223.01,223.33,222.98,222.98,2012.0,211.2776,211.5807,211.2491,211.2491,2012.0
2022-10-14 11:00:00,223.14,223.79,223.14,223.77,2433.0,211.4007,212.0165,211.4007,211.9976,2433.0
2022-10-14 11:05:00,223.84,223.84,223.21,223.3,4488.0,212.0639,212.0639,211.467,211.5523,4488.0
2022-10-14 11:10:00,223.4,223.4,222.75,222.76,1119.0,211.647,211.647,211.0312,211.0407,1119.0
2022-10-14 11:15:00,222.81,222.91,222.29,222.51,4476.0,211.0881,211.1828,210.5954,210.8039,4476.0
2022-10-14 11:20:00,222.59,223.23,222.58,222.92,2794.0,210.8797,211.486,210.8702,211.1923,2794.0
2022-10-14 11:25:00,223.01,223.22,222.8,222.99,3602.0,211.2776,211.4765,211.0786,211.2586,3602.0
2022-10-14 11:30:00,222.9,222.9,222.07,222.07,5523.0,211.1734,211.1734,210.387,210.387,5523.0
2022-10-14 11:35:00,222.0,222.11,221.75,222.11,1590.0,210.3207,210.4249,210.0839,210.4249,1590.0
2022-10-14 11:40:00,222.21,222.21,221.93,222.06,10934.0,210.5197,210.5197,210.2544,210.3775,10934.0
2022-10-14 11:45:00,221.9,221.9,221.2,221.34,4159.0,210.226,210.226,209.5628,209.6954,4159.0
2022-10-14 11:50:00,221.44,221.62,220.94,221.18,3583.0,209.7902,209.9607,209.3165,209.5438,3583.0
2022-10-14 11:55:00,221.1,221.2,221.09,221.11,1292.0,209.468,209.5628,209.4586,209.4775,1292.0
2022-10-14 12:00:00,221.01,222.05,221.01,221.9,3929.0,209.3828,210.3681,209.3828,210.226,3929.0
2022-10-14 12:05:00,222.06,222.09,221.32,221.47,8685.0,210.3775,210.406,209.6765,209.8186,8685.0
2022-10-14 12:10:00,221.48,221.77,221.41,221.41,3247.0,209.8281,210.1028,209.7617,209.7617,3247.0
2022-10-14 12:15:00,221.39,221.64,221.33,221.51,2100.0,209.7428,209.9796,209.6859,209.8565,2100.0
2022-10-14 12:20:00,221.49,221.68,221.37,221.57,2825.0,209.8375,210.0175,209.7238,209.9133,2825.0
2022-10-14 12:25:00,221.61,221.82,221.6,221.82,1367.0,209.9512,210.1502,209.9417,210.1502,1367.0
2022-10-14 12:30:00,221.94,222.04,221.73,221.81,1450.0,210.2639,210.3586,210.0649,210.1407,1450.0
2022-10-14 12:35:00,221.9,222.31,221.89,222.29,4840.0,210.226,210.6144,210.2165,210.5954,4840.0
2022-10-14 12:40:00,222.53,222.84,222.36,222.78,864.0,210.8228,211.1165,210.6618,211.0597,864.0
2022-10-14 12:45:00,222.71,222.72,222.37,222.4,2201.0,210.9933,211.0028,210.6712,210.6997,2201.0
2022-10-14 12:50:00,222.31,222.31,222.04,222.11,1413.0,210.6144,210.6144,210.3586,210.4249,1413.0
2022-10-14 12:55:00,222.06,222.12,221.94,222.07,1074.0,210.3775,210.4344,210.2639,210.387,1074.0
2022-10-14 13:00:00,221.99,222.42,221.99,222.14,2432.0,210.3112,210.7186,210.3112,210.4533,2432.0
2022-10-14 13:05:00,222.11,222.11,221.54,221.63,1418.0,210.4249,210.4249,209.8849,209.9702,1418.0
2022-10-14 13:10:00,221.76,221.81,221.16,221.16,3165.0,210.0933,210.1407,209.5249,209.5249,3165.0
2022-10-14 13:15:00,221.27,221.42,221.23,221.35,2365.0,209.6291,209.7712,209.5912,209.7049,2365.0
2022-10-14 13:20:00,221.3,221.59,221.19,221.58,1000.0,209.6575,209.9323,209.5533,209.9228,1000.0
2022-10-14 13:25:00,221.53,221.92,221.53,221.92,300.0,209.8754,210.2449,209.8754,210.2449,300.0
2022-10-14 13:30:00,221.89,222.18,221.84,222.14,6663.0,210.2165,210.4912,210.1691,210.4533,6663.0
2022-10-14 13:35:00,222.05,222.19,221.89,222.08,1549.0,210.3681,210.5007,210.2165,210.3965,1549.0
2022-10-14 13:40:00,222.16,222.22,221.8,222.04,2495.0,210.4723,210.5291,210.1312,210.3586,2495.0
2022-10-14 13:45:00,222.31,222.31,222.03,222.18,3110.0,210.6144,210.6144,210.3491,210.4912,3110.0
2022-10-14 13:50:00,222.09,222.16,221.97,222.16,1684.0,210.406,210.4723,210.2923,210.4723,1684.0
2022-10-14 13:55:00,222.18,222.58,222.18,222.55,2233.0,210.4912,210.8702,210.4912,210.8418,2233.0
2022-10-14 14:00:00,222.48,222.94,222.43,222.93,12715.0,210.7754,211.2112,210.7281,211.2018,12715.0
2022-10-14 14:05:00,222.99,222.99,222.49,222.58,8540.0,211.2586,211.2586,210.7849,210.8702,8540.0
2022-10-14 14:10:00,222.42,222.47,222.0,222.13,5735.0,210.7186,210.766,210.3207,210.4439,5735.0
2022-10-14 14:15:00,222.05,222.1,221.69,221.7,5945.0,210.3681,210.4154,210.027,210.0365,5945.0
2022-10-14 14:20:00,221.75,221.75,221.47,221.55,7556.0,210.0839,210.0839,209.8186,209.8944,7556.0
2022-10-14 14:25:00,221.51,221.51,221.08,221.42,9714.0,209.8565,209.8565,209.4491,209.7712,9714.0
2022-10-14 14:30:00,221.33,221.51,221.21,221.46,10475.0,209.6859,209.8565,209.5723,209.8091,10475.0
2022-10-14 14:35:00,221.31,221.7,221.31,221.5,4007.0,209.667,210.0365,209.667,209.847,4007.0
2022-10-14 14:40:00,221.5,221.5,221.15,221.32,6372.0,209.847,209.847,209.5154,209.6765,6372.0
2022-10-14 14:45:00,221.22,221.33,221.04,221.29,2171.0,209.5817,209.6859,209.4112,209.6481,2171.0
2022-10-14 14:50:00,221.25,221.39,221.18,221.18,3776.0,209.6102,209.7428,209.5438,209.5438,3776.0
2022-10-14 14:55:00,221.18,221.51,221.17,221.51,3359.0,209.5438,209.8565,209.5344,209.8565,3359.0
2022-10-14 15:00:00,221.65,222.16,221.65,221.91,4532.0,209.9891,210.4723,209.9891,210.2354,4532.0
2022-10-14 15:05:00,221.81,221.86,221.52,221.62,2847.0,210.1407,210.1881,209.866,209.9607,2847.0
2022-10-14 15:10:00,221.55,221.66,221.39,221.42,3166.0,209.8944,209.9986,209.7428,209.7712,3166.0
2022-10-14 15:15:00,221.4,221.4,220.99,221.36,17924.0,209.7523,209.7523,209.3638,209.7144,17924.0
2022-10-14 15:20:00,221.32,221.98,221.32,221.9,4676.0,209.6765,210.3018,209.6765,210.226,4676.0
2022-10-14 15:25:00,221.92,222.48,221.9,222.3,13658.0,210.2449,210.7754,210.226,210.6049,13658.0
2022-10-14 15:30:00,222.36,222.64,222.06,222.64,9891.0,210.6618,210.927,210.3775,210.927,9891.0
2022-10-14 15:35:00,222.58,222.73,222.12,222.23,7641.0,210.8702,211.0123,210.4344,210.5386,7641.0
2022-10-14 15:40:00,222.23,222.26,222.0,222.26,9121.0,210.5386,210.567,210.3207,210.567,9121.0
2022-10-14 15:45:00,222.2,222.2,221.83,222.17,8429.0,210.5102,210.5102,210.1596,210.4818,8429.0
2022-10-14 15:50:00,222.1,222.34,221.95,222.12,28119.0,210.4154,210.6428,210.2733,210.4344,28119.0
2022-10-14 15:55:00,222.11,222.11,220.98,221.33,83859.0,210.4249,210.4249,209.3544,209.6859,83859.0
2022-10-17 09:30:00,224.34,225.39,224.34,225.26,13058.0,212.5376,213.5324,212.5376,213.4092,13058.0
2022-10-17 09:35:00,225.63,227.0,225.63,226.8,9478.0,213.7597,215.0577,213.7597,214.8682,9478.0
2022-10-17 09:40:00,226.7,227.73,226.69,227.44,10234.0,214.7734,215.7492,214.764,215.4745,10234.0
2022-10-17 09:45:00,227.27,227.27,226.45,226.91,4552.0,215.3134,215.3134,214.5366,214.9724,4552.0
2022-10-17 09:50:00,226.9,227.68,226.89,227.63,6487.0,214.9629,215.7019,214.9534,215.6545,6487.0
2022-10-17 09:55:00,227.45,227.45,226.74,226.97,4376.0,215.484,215.484,214.8113,215.0292,4376.0
2022-10-17 10:00:00,227.06,227.6,227.05,227.36,14144.0,215.1145,215.6261,215.105,215.3987,14144.0
2022-10-17 10:05:00,227.55,228.56,227.44,228.16,5982.0,215.5787,216.5356,215.4745,216.1566,5982.0
2022-10-17 10:10:00,228.12,229.37,228.12,229.14,6643.0,216.1187,217.303,216.1187,217.0851,6643.0
2022-10-17 10:15:00,229.22,229.84,229.22,229.52,11906.0,217.1609,217.7482,217.1609,217.4451,11906.0
2022-10-17 10:20:00,229.71,229.83,229.24,229.24,13852.0,217.6251,217.7388,217.1798,217.1798,13852.0
2022-10-17 10:25:00,229.06,229.08,228.34,228.83,7743.0,217.0093,217.0282,216.3272,216.7914,7743.0
2022-10-17 10:30:00,228.79,228.98,228.36,228.73,7314.0,216.7535,216.9335,216.3461,216.6966,7314.0
2022-10-17 10:35:00,228.63,228.97,228.37,228.5,4476.0,216.6019,216.924,216.3556,216.4787,4476.0
2022-10-17 10:40:00,228.51,228.71,228.39,228.53,2891.0,216.4882,216.6777,216.3745,216.5072,2891.0
2022-10-17 10:45:00,228.36,228.53,227.99,227.99,2139.0,216.3461,216.5072,215.9956,215.9956,2139.0
2022-10-17 10:50:00,227.91,227.96,227.36,227.45,4710.0,215.9198,215.9671,215.3987,215.484,4710.0
2022-10-17 10:55:00,227.38,227.48,226.97,227.36,4913.0,215.4177,215.5124,215.0292,215.3987,4913.0
2022-10-17 11:00:00,227.43,228.13,227.43,227.88,3887.0,215.465,216.1282,215.465,215.8914,3887.0
2022-10-17 11:05:00,227.88,228.35,227.79,228.21,14634.0,215.8914,216.3366,215.8061,216.204,14634.0
2022-10-17 11:10:00,228.28,228.41,227.52,227.6,8737.0,216.2703,216.3935,215.5503,215.6261,8737.0
2022-10-17 11:15:00,227.61,227.7,227.39,227.64,6301.0,215.6356,215.7208,215.4271,215.664,6301.0
2022-10-17 11:20:00,227.66,227.77,227.28,227.77,13957.0,215.6829,215.7871,215.3229,215.7871,13957.0
2022-10-17 11:25:00,227.75,227.87,227.51,227.87,3708.0,215.7682,215.8819,215.5408,215.8819,3708.0
2022-10-17 11:30:00,227.78,227.82,227.46,227.67,6661.0,215.7966,215.8345,215.4935,215.6924,6661.0
2022-10-17 11:35:00,227.68,227.84,227.4,227.65,5825.0,215.7019,215.8535,215.4366,215.6735,5825.0
2022-10-17 11:40:00,227.64,227.78,227.33,227.41,4130.0,215.664,215.7966,215.3703,215.4461,4130.0
2022-10-17 11:45:00,227.41,227.6,227.31,227.59,3300.0,215.4461,215.6261,215.3513,215.6166,3300.0
2022-10-17 11:50:00,227.68,228.24,227.61,228.01,2915.0,215.7019,216.2324,215.6356,216.0145,2915.0
2022-10-17 11:55:00,227.96,227.96,227.73,227.84,2310.0,215.9671,215.9671,215.7492,215.8535,2310.0
2022-10-17 12:00:00,227.97,228.05,227.61,227.63,9301.0,215.9766,216.0524,215.6356,215.6545,9301.0
2022-10-17 12:05:00,227.79,228.63,227.79,228.59,2713.0,215.8061,216.6019,215.8061,216.564,2713.0
2022-10-17 12:10:00,228.32,228.33,227.82,228.21,3786.0,216.3082,216.3177,215.8345,216.204,3786.0
2022-10-17 12:15:00,228.25,228.25,227.87,228.01,4980.0,216.2419,216.2419,215.8819,216.0145,4980.0
2022-10-17 12:20:00,227.92,228.16,227.9,227.96,4633.0,215.9293,216.1566,215.9103,215.9671,4633.0
2022-10-17 12:25:00,227.96,228.31,227.89,228.21,2676.0,215.9671,216.2987,215.9008,216.204,2676.0
2022-10-17 12:30:00,228.16,228.44,228.15,228.33,4788.0,216.1566,216.4219,216.1472,216.3177,4788.0
2022-10-17 12:35:00,228.32,228.32,228.08,228.22,3078.0,216.3082,216.3082,216.0808,216.2135,3078.0
2022-10-17 12:40:00,228.21,228.33,227.8,228.05,3550.0,216.204,216.3177,215.8156,216.0524,3550.0
2022-10-17 12:45:00,228.11,228.18,227.93,228.08,2478.0,216.1093,216.1756,215.9387,216.0808,2478.0
2022-10-17 12:50:00,228.2,228.33,228.12,228.33,2231.0,216.1945,216.3177,216.1187,216.3177,2231.0
2022-10-17 12:55:00,228.25,228.25,228.0,228.12,3349.0,216.2419,216.2419,216.005,216.1187,3349.0
2022-10-17 13:00:00,228.12,228.27,227.83,227.92,2197.0,216.1187,216.2608,215.844,215.9293,2197.0
2022-10-17 13:05:00,227.97,228.23,227.97,228.05,2384.0,215.9766,216.2229,215.9766,216.0524,2384.0
2022-10-17 13:10:00,228.01,228.31,228.0,228.18,2182.0,216.0145,216.2987,216.005,216.1756,2182.0
2022-10-17 13:15:00,228.19,228.51,228.18,228.19,4083.0,216.185,216.4882,216.1756,216.185,4083.0
2022-10-17 13:20:00,228.06,228.65,228.06,228.64,2125.0,216.0619,216.6208,216.0619,216.6114,2125.0
2022-10-17 13:25:00,228.63,228.67,228.5,228.53,5916.0,216.6019,216.6398,216.4787,216.5072,5916.0
2022-10-17 13:30:00,228.71,228.91,228.69,228.91,2340.0,216.6777,216.8672,216.6587,216.8672,2340.0
2022-10-17 13:35:00,229.01,229.11,228.87,229.09,4000.0,216.9619,217.0566,216.8293,217.0377,4000.0
2022-10-17 13:40:00,229.06,229.11,228.85,228.85,3125.0,217.0093,217.0566,216.8103,216.8103,3125.0
2022-10-17 13:45:00,228.93,229.33,228.93,229.33,2000.0,216.8861,217.2651,216.8861,217.2651,2000.0
2022-10-17 13:50:00,229.28,229.41,229.21,229.25,3250.0,217.2177,217.3409,217.1514,217.1893,3250.0
2022-10-17 13:55:00,229.26,229.26,229.05,229.06,4015.0,217.1988,217.1988,216.9998,217.0093,4015.0
2022-10-17 14:00:00,229.09,229.56,229.05,229.19,5209.0,217.0377,217.483,216.9998,217.1324,5209.0
2022-10-17 14:05:00,229.16,229.25,229.04,229.25,2331.0,217.104,217.1893,216.9903,217.1893,2331.0
2022-10-17 14:10:00,229.25,229.27,228.87,228.91,5077.0,217.1893,217.2082,216.8293,216.8672,5077.0
2022-10-17 14:15:00,228.9,228.93,228.66,228.78,3817.0,216.8577,216.8861,216.6303,216.744,3817.0
2022-10-17 14:20:00,228.71,228.75,228.3,228.48,4164.0,216.6777,216.7156,216.2893,216.4598,4164.0
2022-10-17 14:25:00,228.36,228.37,228.2,228.37,1902.0,216.3461,216.3556,216.1945,216.3556,1902.0
2022-10-17 14:30:00,228.39,228.4,228.25,228.25,2675.0,216.3745,216.384,216.2419,216.2419,2675.0
2022-10-17 14:35:00,228.3,228.61,228.28,228.54,4800.0,216.2893,216.583,216.2703,216.5166,4800.0
2022-10-17 14:40:00,228.54,228.72,228.52,228.66,3168.0,216.5166,216.6872,216.4977,216.6303,3168.0
2022-10-17 14:45:00,228.7,228.74,228.32,228.4,6119.0,216.6682,216.7061,216.3082,216.384,6119.0
2022-10-17 14:50:00,228.4,228.62,228.36,228.53,3680.0,216.384,216.5924,216.3461,216.5072,3680.0
2022-10-17 14:55:00,228.49,228.8,228.49,228.49,8059.0,216.4693,216.763,216.4693,216.4693,8059.0
2022-10-17 15:00:00,228.44,228.65,228.32,228.5,4401.0,216.4219,216.6208,216.3082,216.4787,4401.0
2022-10-17 15:05:00,228.53,228.76,228.49,228.68,5544.0,216.5072,216.7251,216.4693,216.6493,5544.0
2022-10-17 15:10:00,228.66,228.79,228.63,228.79,5719.0,216.6303,216.7535,216.6019,216.7535,5719.0
2022-10-17 15:15:00,228.78,228.82,228.35,228.6,10990.0,216.744,216.7819,216.3366,216.5735,10990.0
2022-10-17 15:20:00,228.52,229.01,228.46,229.01,5406.0,216.4977,216.9619,216.4408,216.9619,5406.0
2022-10-17 15:25:00,229.01,229.06,228.64,228.86,7931.0,216.9619,217.0093,216.6114,216.8198,7931.0
2022-10-17 15:30:00,228.81,229.14,228.8,229.12,6876.0,216.7724,217.0851,216.763,217.0661,6876.0
2022-10-17 15:35:00,229.13,229.14,228.92,228.97,7305.0,217.0756,217.0851,216.8766,216.924,7305.0
2022-10-17 15:40:00,228.96,229.45,228.94,229.4,10412.0,216.9145,217.3788,216.8956,217.3314,10412.0
2022-10-17 15:45:00,229.34,229.44,229.09,229.18,17179.0,217.2745,217.3693,217.0377,217.123,17179.0
2022-10-17 15:50:00,229.18,229.5,229.05,229.48,40676.0,217.123,217.4261,216.9998,217.4072,40676.0
2022-10-17 15:55:00,229.45,229.49,228.67,228.96,68908.0,217.3788,217.4167,216.6398,216.9145,68908.0
2022-10-18 09:30:00,232.5,233.35,232.02,233.06,25216.0,220.2683,221.0736,219.8136,220.7988,25216.0
2022-10-18 09:35:00,233.18,233.99,233.13,233.84,15141.0,220.9125,221.6799,220.8652,221.5378,15141.0
2022-10-18 09:40:00,233.86,234.48,233.5,234.12,8407.0,221.5568,222.1441,221.2157,221.8031,8407.0
2022-10-18 09:45:00,234.1,234.55,233.57,234.5,8423.0,221.7841,222.2105,221.282,222.1631,8423.0
2022-10-18 09:50:00,234.29,234.43,233.2,233.36,5709.0,221.9641,222.0968,220.9315,221.0831,5709.0
2022-10-18 09:55:00,233.06,233.38,232.54,232.54,4006.0,220.7988,221.102,220.3062,220.3062,4006.0
2022-10-18 10:00:00,232.74,233.78,232.74,233.78,4211.0,220.4957,221.481,220.4957,221.481,4211.0
2022-10-18 10:05:00,234.21,234.98,234.19,234.63,7239.0,221.8883,222.6178,221.8694,222.2862,7239.0
2022-10-18 10:10:00,234.76,235.29,234.64,234.69,14282.0,222.4094,222.9115,222.2957,222.3431,14282.0
2022-10-18 10:15:00,234.66,234.66,233.42,233.79,8043.0,222.3147,222.3147,221.1399,221.4904,8043.0
2022-10-18 10:20:00,234.07,234.08,233.15,233.19,2800.0,221.7557,221.7652,220.8841,220.922,2800.0
2022-10-18 10:25:00,233.01,233.48,233.01,233.04,5578.0,220.7515,221.1967,220.7515,220.7799,5578.0
2022-10-18 10:30:00,232.81,233.19,232.8,233.12,7175.0,220.562,220.922,220.5525,220.8557,7175.0
2022-10-18 10:35:00,233.02,233.2,232.64,233.06,2878.0,220.7609,220.9315,220.4009,220.7988,2878.0
2022-10-18 10:40:00,233.11,233.45,232.82,233.23,8617.0,220.8462,221.1683,220.5715,220.9599,8617.0
2022-10-18 10:45:00,233.42,233.95,232.99,233.7,6578.0,221.1399,221.642,220.7325,221.4052,6578.0
2022-10-18 10:50:00,233.57,233.57,233.02,233.11,1192.0,221.282,221.282,220.7609,220.8462,1192.0
2022-10-18 10:55:00,233.19,233.3,233.11,233.25,2200.0,220.922,221.0262,220.8462,220.9788,2200.0
2022-10-18 11:00:00,233.18,233.29,232.84,233.19,7205.0,220.9125,221.0167,220.5904,220.922,7205.0
2022-10-18 11:05:00,233.0,233.29,232.68,233.12,5726.0,220.742,221.0167,220.4388,220.8557,5726.0
2022-10-18 11:10:00,233.08,233.08,232.3,232.48,2746.0,220.8178,220.8178,220.0788,220.2494,2746.0
2022-10-18 11:15:00,232.39,232.66,232.12,232.23,11649.0,220.1641,220.4199,219.9083,220.0125,11649.0
2022-10-18 11:20:00,232.18,232.19,231.82,231.93,10894.0,219.9651,219.9746,219.6241,219.7283,10894.0
2022-10-18 11:25:00,231.91,232.88,231.83,232.68,10100.0,219.7093,220.6283,219.6335,220.4388,10100.0
2022-10-18 11:30:00,232.72,232.99,232.7,232.85,3597.0,220.4767,220.7325,220.4578,220.5999,3597.0
2022-10-18 11:35:00,233.17,233.19,232.27,232.65,2652.0,220.9031,220.922,220.0504,220.4104,2652.0
2022-10-18 11:40:00,232.78,232.97,232.43,232.97,3481.0,220.5336,220.7136,220.202,220.7136,3481.0
2022-10-18 11:45:00,232.85,233.3,232.78,233.29,5926.0,220.5999,221.0262,220.5336,221.0167,5926.0
2022-10-18 11:50:00,233.19,233.32,233.09,233.12,4436.0,220.922,221.0452,220.8273,220.8557,4436.0
2022-10-18 11:55:00,233.12,233.32,233.07,233.13,3890.0,220.8557,221.0452,220.8083,220.8652,3890.0
2022-10-18 12:00:00,233.23,233.91,233.23,233.8,11817.0,220.9599,221.6041,220.9599,221.4999,11817.0
2022-10-18 12:05:00,233.89,234.77,233.76,234.73,9166.0,221.5852,222.4189,221.462,222.381,9166.0
2022-10-18 12:10:00,234.7,235.21,234.59,235.01,7234.0,222.3526,222.8357,222.2483,222.6463,7234.0
2022-10-18 12:15:00,235.12,235.61,235.04,235.38,14031.0,222.7505,223.2147,222.6747,222.9968,14031.0
2022-10-18 12:20:00,235.4,235.4,234.92,235.23,8139.0,223.0157,223.0157,222.561,222.8547,8139.0
2022-10-18 12:25:00,235.23,235.29,235.01,235.27,5442.0,222.8547,222.9115,222.6463,222.8926,5442.0
2022-10-18 12:30:00,235.3,236.32,235.3,236.26,12321.0,222.921,223.8873,222.921,223.8305,12321.0
2022-10-18 12:35:00,236.25,236.87,236.11,236.64,12185.0,223.821,224.4084,223.6884,224.1905,12185.0
2022-10-18 12:40:00,236.79,237.07,236.7,236.87,7380.0,224.3326,224.5979,224.2473,224.4084,7380.0
2022-10-18 12:45:00,236.78,236.91,236.51,236.91,10953.0,224.3231,224.4463,224.0673,224.4463,10953.0
2022-10-18 12:50:00,237.06,237.36,237.0,237.3,5438.0,224.5884,224.8726,224.5316,224.8158,5438.0
2022-10-18 12:55:00,237.38,237.38,237.05,237.05,4427.0,224.8916,224.8916,224.5789,224.5789,4427.0
2022-10-18 13:00:00,237.19,237.25,236.85,236.92,10363.0,224.7116,224.7684,224.3894,224.4558,10363.0
2022-10-18 13:05:00,236.88,237.37,236.84,237.09,6322.0,224.4179,224.8821,224.38,224.6168,6322.0
2022-10-18 13:10:00,237.14,237.69,237.1,237.69,4970.0,224.6642,225.1853,224.6263,225.1853,4970.0
2022-10-18 13:15:00,237.58,237.86,237.53,237.71,6813.0,225.081,225.3463,225.0337,225.2042,6813.0
2022-10-18 13:20:00,237.68,237.86,237.2,237.45,11982.0,225.1758,225.3463,224.721,224.9579,11982.0
2022-10-18 13:25:00,237.55,237.85,237.47,237.7,9229.0,225.0526,225.3368,224.9768,225.1947,9229.0
2022-10-18 13:30:00,237.73,238.5,237.57,238.5,4172.0,225.2232,225.9526,225.0716,225.9526,4172.0
2022-10-18 13:35:00,238.53,238.53,237.8,237.97,5300.0,225.9811,225.9811,225.2895,225.4505,5300.0
2022-10-18 13:40:00,238.1,238.18,237.57,237.58,6523.0,225.5737,225.6495,225.0716,225.081,6523.0
2022-10-18 13:45:00,237.57,237.8,237.37,237.8,5663.0,225.0716,225.2895,224.8821,225.2895,5663.0
2022-10-18 13:50:00,237.84,237.9,237.53,237.72,7210.0,225.3274,225.3842,225.0337,225.2137,7210.0
2022-10-18 13:55:00,237.72,237.93,237.53,237.73,5109.0,225.2137,225.4126,225.0337,225.2232,5109.0
2022-10-18 14:00:00,237.68,237.83,237.42,237.51,5051.0,225.1758,225.3179,224.9295,225.0147,5051.0
2022-10-18 14:05:00,237.43,237.49,237.12,237.34,6064.0,224.9389,224.9958,224.6452,224.8537,6064.0
2022-10-18 14:10:00,237.23,237.3,237.15,237.15,4820.0,224.7495,224.8158,224.6737,224.6737,4820.0
2022-10-18 14:15:00,237.09,237.09,236.61,236.62,6390.0,224.6168,224.6168,224.1621,224.1715,6390.0
2022-10-18 14:20:00,236.58,237.2,236.49,237.2,3102.0,224.1337,224.721,224.0484,224.721,3102.0
2022-10-18 14:25:00,237.11,237.39,236.94,237.35,6164.0,224.6358,224.901,224.4747,224.8631,6164.0
2022-10-18 14:30:00,237.29,237.38,236.92,236.92,2517.0,224.8063,224.8916,224.4558,224.4558,2517.0
2022-10-18 14:35:00,236.93,237.07,236.34,236.39,4261.0,224.4652,224.5979,223.9063,223.9536,4261.0
2022-10-18 14:40:00,236.55,236.58,236.05,236.06,3053.0,224.1052,224.1337,223.6315,223.641,3053.0
2022-10-18 14:45:00,236.13,236.27,235.59,236.0,3271.0,223.7073,223.84,223.1957,223.5842,3271.0
2022-10-18 14:50:00,235.89,236.15,235.73,236.1,4657.0,223.48,223.7263,223.3284,223.6789,4657.0
2022-10-18 14:55:00,236.04,236.53,236.0,236.45,6041.0,223.6221,224.0863,223.5842,224.0105,6041.0
2022-10-18 15:00:00,236.4,236.44,235.81,236.07,16948.0,223.9631,224.001,223.4042,223.6505,16948.0
2022-10-18 15:05:00,235.86,236.42,235.86,236.08,8833.0,223.4515,223.9821,223.4515,223.66,8833.0
2022-10-18 15:10:00,236.18,236.22,235.86,235.98,5772.0,223.7547,223.7926,223.4515,223.5652,5772.0
2022-10-18 15:15:00,235.92,235.95,235.72,235.94,3416.0,223.5084,223.5368,223.3189,223.5273,3416.0
2022-10-18 15:20:00,235.94,236.34,235.83,236.28,4615.0,223.5273,223.9063,223.4231,223.8494,4615.0
2022-10-18 15:25:00,236.33,236.37,236.09,236.19,6478.0,223.8968,223.9347,223.6694,223.7642,6478.0
2022-10-18 15:30:00,236.15,236.96,236.15,236.96,7649.0,223.7263,224.4937,223.7263,224.4937,7649.0
2022-10-18 15:35:00,236.95,237.17,236.7,237.06,7636.0,224.4842,224.6926,224.2473,224.5884,7636.0
2022-10-18 15:40:00,237.12,237.36,236.99,237.28,8171.0,224.6452,224.8726,224.5221,224.7968,8171.0
2022-10-18 15:45:00,237.18,237.36,237.04,237.25,13182.0,224.7021,224.8726,224.5695,224.7684,13182.0
2022-10-18 15:50:00,237.3,237.53,236.95,237.2,27564.0,224.8158,225.0337,224.4842,224.721,27564.0
2022-10-18 15:55:00,237.21,237.77,236.92,237.66,93217.0,224.7305,225.261,224.4558,225.1568,93217.0
2022-10-19 09:30:00,237.82,237.93,236.5,237.6,20651.0,225.3084,225.4126,224.0579,225.1,20651.0
2022-10-19 09:35:00,237.67,237.8,237.08,237.73,2841.0,225.1663,225.2895,224.6073,225.2232,2841.0
2022-10-19 09:40:00,237.61,237.61,236.82,237.09,3154.0,225.1095,225.1095,224.361,224.6168,3154.0
2022-10-19 09:45:00,237.13,237.69,237.12,237.35,5134.0,224.6547,225.1853,224.6452,224.8631,5134.0
2022-10-19 09:50:00,237.35,237.82,237.35,237.75,1769.0,224.8631,225.3084,224.8631,225.2421,1769.0
2022-10-19 09:55:00,237.48,238.26,237.15,238.2,5627.0,224.9863,225.7253,224.6737,225.6684,5627.0
2022-10-19 10:00:00,238.24,238.74,238.11,238.74,4779.0,225.7063,226.18,225.5832,226.18,4779.0
2022-10-19 10:05:00,238.71,238.71,238.52,238.71,2404.0,226.1516,226.1516,225.9716,226.1516,2404.0
2022-10-19 10:10:00,238.81,240.17,238.76,240.05,15284.0,226.2463,227.5348,226.199,227.4211,15284.0
2022-10-19 10:15:00,240.08,240.57,240.07,240.26,10024.0,227.4495,227.9137,227.44,227.6201,10024.0
2022-10-19 10:20:00,240.3,241.51,240.24,241.21,10948.0,227.6579,228.8043,227.6011,228.5201,10948.0
2022-10-19 10:25:00,241.2,241.45,240.14,240.32,7159.0,228.5106,228.7474,227.5064,227.6769,7159.0
2022-10-19 10:30:00,240.27,240.84,240.12,240.62,10885.0,227.6295,228.1695,227.4874,227.9611,10885.0
2022-10-19 10:35:00,240.61,240.8,240.43,240.62,5742.0,227.9516,228.1316,227.7811,227.9611,5742.0
2022-10-19 10:40:00,240.8,241.08,240.59,241.02,5713.0,228.1316,228.3969,227.9327,228.3401,5713.0
2022-10-19 10:45:00,240.95,240.96,239.6,239.88,7854.0,228.2738,228.2832,226.9948,227.26,7854.0
2022-10-19 10:50:00,239.78,240.0,239.49,239.55,5379.0,227.1653,227.3737,226.8906,226.9474,5379.0
2022-10-19 10:55:00,239.54,239.65,239.25,239.25,4015.0,226.9379,227.0421,226.6632,226.6632,4015.0
2022-10-19 11:00:00,239.3,239.3,238.59,238.59,5400.0,226.7106,226.7106,226.0379,226.0379,5400.0
2022-10-19 11:05:00,238.54,238.67,238.16,238.51,12490.0,225.9905,226.1137,225.6305,225.9621,12490.0
2022-10-19 11:10:00,238.31,239.0,238.31,238.9,3093.0,225.7726,226.4263,225.7726,226.3316,3093.0
2022-10-19 11:15:00,238.95,239.09,238.67,239.09,5245.0,226.379,226.5116,226.1137,226.5116,5245.0
2022-10-19 11:20:00,239.14,239.48,238.74,238.96,16908.0,226.559,226.8811,226.18,226.3884,16908.0
2022-10-19 11:25:00,238.86,238.97,238.5,238.97,13189.0,226.2937,226.3979,225.9526,226.3979,13189.0
2022-10-19 11:30:00,238.77,239.19,238.47,239.19,12899.0,226.2084,226.6063,225.9242,226.6063,12899.0
2022-10-19 11:35:00,239.05,239.55,238.89,239.55,11726.0,226.4737,226.9474,226.3221,226.9474,11726.0
2022-10-19 11:40:00,239.55,239.56,239.06,239.15,4925.0,226.9474,226.9569,226.4832,226.5684,4925.0
2022-10-19 11:45:00,239.27,239.62,239.27,239.45,4765.0,226.6821,227.0137,226.6821,226.8527,4765.0
2022-10-19 11:50:00,239.34,239.97,239.34,239.58,5769.0,226.7485,227.3453,226.7485,226.9758,5769.0
2022-10-19 11:55:00,239.44,239.45,239.11,239.23,2496.0,226.8432,226.8527,226.5306,226.6442,2496.0
2022-10-19 12:00:00,239.23,239.24,238.96,239.14,6081.0,226.6442,226.6537,226.3884,226.559,6081.0
2022-10-19 12:05:00,239.14,239.3,238.94,239.04,8791.0,226.559,226.7106,226.3695,226.4642,8791.0
2022-10-19 12:10:00,239.08,239.3,239.04,239.19,10074.0,226.5021,226.7106,226.4642,226.6063,10074.0
2022-10-19 12:15:00,239.14,239.23,239.0,239.09,10211.0,226.559,226.6442,226.4263,226.5116,10211.0
2022-10-19 12:20:00,239.05,239.3,239.02,239.11,5989.0,226.4737,226.7106,226.4453,226.5306,5989.0
2022-10-19 12:25:00,239.06,239.07,238.24,238.34,7486.0,226.4832,226.4927,225.7063,225.8011,7486.0
2022-10-19 12:30:00,238.26,238.43,237.73,238.16,9742.0,225.7253,225.8863,225.2232,225.6305,9742.0
2022-10-19 12:35:00,238.19,238.32,237.93,238.04,2229.0,225.659,225.7821,225.4126,225.5168,2229.0
2022-10-19 12:40:00,238.07,238.12,237.39,237.51,3231.0,225.5453,225.5926,224.901,225.0147,3231.0
2022-10-19 12:45:00,237.55,237.6,236.91,237.11,3649.0,225.0526,225.1,224.4463,224.6358,3649.0
2022-10-19 12:50:00,237.03,237.54,237.02,237.35,1897.0,224.56,225.0431,224.5505,224.8631,1897.0
2022-10-19 12:55:00,237.42,237.62,237.4,237.56,1601.0,224.9295,225.1189,224.9105,225.0621,1601.0
2022-10-19 13:00:00,237.61,237.72,236.81,236.81,4907.0,225.1095,225.2137,224.3516,224.3516,4907.0
2022-10-19 13:05:00,236.5,236.81,236.26,236.76,6079.0,224.0579,224.3516,223.8305,224.3042,6079.0
2022-10-19 13:10:00,236.73,237.09,236.63,236.83,8374.0,224.2758,224.6168,224.181,224.3705,8374.0
2022-10-19 13:15:00,236.82,237.06,236.82,237.06,2678.0,224.361,224.5884,224.361,224.5884,2678.0
2022-10-19 13:20:00,236.73,237.43,236.73,237.4,3381.0,224.2758,224.9389,224.2758,224.9105,3381.0
2022-10-19 13:25:00,237.34,237.7,237.3,237.63,5235.0,224.8537,225.1947,224.8158,225.1284,5235.0
2022-10-19 13:30:00,237.56,237.9,237.51,237.77,9463.0,225.0621,225.3842,225.0147,225.261,9463.0
2022-10-19 13:35:00,237.75,237.8,237.63,237.64,8719.0,225.2421,225.2895,225.1284,225.1379,8719.0
2022-10-19 13:40:00,237.57,238.09,237.57,238.04,3277.0,225.0716,225.5642,225.0716,225.5168,3277.0
2022-10-19 13:45:00,238.04,238.14,237.61,237.61,13599.0,225.5168,225.6116,225.1095,225.1095,13599.0
2022-10-19 13:50:00,237.58,238.04,237.53,237.95,5686.0,225.081,225.5168,225.0337,225.4316,5686.0
2022-10-19 13:55:00,238.02,238.14,237.88,238.14,4615.0,225.4979,225.6116,225.3653,225.6116,4615.0
2022-10-19 14:00:00,238.1,238.17,237.68,237.99,4879.0,225.5737,225.64,225.1758,225.4695,4879.0
2022-10-19 14:05:00,238.12,238.48,238.02,238.37,4318.0,225.5926,225.9337,225.4979,225.8295,4318.0
2022-10-19 14:10:00,238.29,238.47,238.22,238.47,6384.0,225.7537,225.9242,225.6874,225.9242,6384.0
2022-10-19 14:15:00,238.62,238.93,238.61,238.63,13978.0,226.0663,226.36,226.0569,226.0758,13978.0
2022-10-19 14:20:00,238.61,238.82,238.54,238.74,7222.0,226.0569,226.2558,225.9905,226.18,7222.0
2022-10-19 14:25:00,238.74,238.9,238.51,238.9,8979.0,226.18,226.3316,225.9621,226.3316,8979.0
2022-10-19 14:30:00,238.88,238.94,238.52,238.58,4666.0,226.3127,226.3695,225.9716,226.0284,4666.0
2022-10-19 14:35:00,238.58,238.65,238.28,238.4,3695.0,226.0284,226.0948,225.7442,225.8579,3695.0
2022-10-19 14:40:00,238.33,238.47,238.12,238.12,8942.0,225.7916,225.9242,225.5926,225.5926,8942.0
2022-10-19 14:45:00,238.21,238.27,237.9,237.9,6853.0,225.6779,225.7347,225.3842,225.3842,6853.0
2022-10-19 14:50:00,237.87,238.01,237.84,237.89,3903.0,225.3558,225.4884,225.3274,225.3747,3903.0
2022-10-19 14:55:00,237.97,238.12,237.9,238.06,8982.0,225.4505,225.5926,225.3842,225.5358,8982.0
2022-10-19 15:00:00,238.1,238.42,238.05,238.19,5903.0,225.5737,225.8769,225.5263,225.659,5903.0
2022-10-19 15:05:00,238.2,238.77,238.19,238.73,6029.0,225.6684,226.2084,225.659,226.1705,6029.0
2022-10-19 15:10:00,238.73,239.0,238.72,238.86,7767.0,226.1705,226.4263,226.1611,226.2937,7767.0
2022-10-19 15:15:00,238.83,239.36,238.83,239.34,6089.0,226.2653,226.7674,226.2653,226.7485,6089.0
2022-10-19 15:20:00,239.34,239.35,238.99,239.0,7141.0,226.7485,226.7579,226.4169,226.4263,7141.0
2022-10-19 15:25:00,238.91,239.02,238.75,238.85,6187.0,226.3411,226.4453,226.1895,226.2842,6187.0
2022-10-19 15:30:00,238.92,238.94,238.66,238.86,8371.0,226.3505,226.3695,226.1042,226.2937,8371.0
2022-10-19 15:35:00,238.89,238.89,238.6,238.66,11085.0,226.3221,226.3221,226.0474,226.1042,11085.0
2022-10-19 15:40:00,238.75,239.1,238.7,238.92,18269.0,226.1895,226.5211,226.1421,226.3505,18269.0
2022-10-19 15:45:00,238.94,239.17,238.74,238.83,16686.0,226.3695,226.5874,226.18,226.2653,16686.0
2022-10-19 15:50:00,238.82,239.27,238.69,239.27,41246.0,226.2558,226.6821,226.1326,226.6821,41246.0
2022-10-19 15:55:00,239.24,239.57,239.18,239.49,59887.0,226.6537,226.9664,226.5969,226.8906,59887.0
2022-10-20 09:30:00,240.0,241.02,239.15,239.42,19655.0,227.3737,228.3401,226.5684,226.8242,19655.0
2022-10-20 09:35:00,239.4,239.4,238.72,238.93,8175.0,226.8053,226.8053,226.1611,226.36,8175.0
2022-10-20 09:40:00,238.91,239.76,238.89,238.9,3202.0,226.3411,227.1464,226.3221,226.3316,3202.0
2022-10-20 09:45:00,239.61,239.86,239.19,239.8,8374.0,227.0042,227.2411,226.6063,227.1843,8374.0
2022-10-20 09:50:00,239.44,240.0,239.34,239.95,2382.0,226.8432,227.3737,226.7485,227.3264,2382.0
2022-10-20 09:55:00,239.79,239.88,239.32,239.32,3198.0,227.1748,227.26,226.7295,226.7295,3198.0
2022-10-20 10:00:00,239.09,239.6,239.04,239.6,5255.0,226.5116,226.9948,226.4642,226.9948,5255.0
2022-10-20 10:05:00,239.64,240.14,239.55,239.72,2451.0,227.0327,227.5064,226.9474,227.1085,2451.0
2022-10-20 10:10:00,239.72,240.33,239.68,239.8,2781.0,227.1085,227.6864,227.0706,227.1843,2781.0
2022-10-20 10:15:00,239.62,239.76,239.15,239.76,3795.0,227.0137,227.1464,226.5684,227.1464,3795.0
2022-10-20 10:20:00,239.73,240.05,239.71,240.05,2400.0,227.1179,227.4211,227.099,227.4211,2400.0
2022-10-20 10:25:00,239.89,239.91,239.51,239.88,1808.0,227.2695,227.2885,226.9095,227.26,1808.0
2022-10-20 10:30:00,240.0,240.04,239.38,239.68,2869.0,227.3737,227.4116,226.7863,227.0706,2869.0
2022-10-20 10:35:00,239.79,239.84,239.48,239.58,2788.0,227.1748,227.2221,226.8811,226.9758,2788.0
2022-10-20 10:40:00,239.69,239.69,238.82,239.05,6133.0,227.08,227.08,226.2558,226.4737,6133.0
2022-10-20 10:45:00,239.01,239.51,239.0,239.35,6170.0,226.4358,226.9095,226.4263,226.7579,6170.0
2022-10-20 10:50:00,239.45,239.57,239.2,239.23,4080.0,226.8527,226.9664,226.6158,226.6442,4080.0
2022-10-20 10:55:00,239.39,239.69,239.31,239.5,15819.0,226.7958,227.08,226.72,226.9,15819.0
2022-10-20 11:00:00,239.32,239.42,239.03,239.03,3373.0,226.7295,226.8242,226.4548,226.4548,3373.0
2022-10-20 11:05:00,238.95,239.27,238.95,239.19,2959.0,226.379,226.6821,226.379,226.6063,2959.0
2022-10-20 11:10:00,239.16,239.25,238.92,238.92,6868.0,226.5779,226.6632,226.3505,226.3505,6868.0
2022-10-20 11:15:00,238.9,238.96,238.32,238.44,13266.0,226.3316,226.3884,225.7821,225.8958,13266.0
2022-10-20 11:20:00,238.34,238.77,238.27,238.75,1600.0,225.8011,226.2084,225.7347,226.1895,1600.0
2022-10-20 11:25:00,238.69,238.7,238.0,238.24,8579.0,226.1326,226.1421,225.4789,225.7063,8579.0
2022-10-20 11:30:00,238.59,238.64,238.32,238.52,1952.0,226.0379,226.0853,225.7821,225.9716,1952.0
2022-10-20 11:35:00,238.53,239.15,238.51,239.15,3195.0,225.9811,226.5684,225.9621,226.5684,3195.0
2022-10-20 11:40:00,239.09,239.18,238.75,238.88,3871.0,226.5116,226.5969,226.1895,226.3127,3871.0
2022-10-20 11:45:00,238.89,239.07,238.82,238.96,1982.0,226.3221,226.4927,226.2558,226.3884,1982.0
2022-10-20 11:50:00,238.97,238.97,238.55,238.62,8019.0,226.3979,226.3979,226.0,226.0663,8019.0
2022-10-20 11:55:00,238.6,238.76,238.39,238.76,11573.0,226.0474,226.199,225.8484,226.199,11573.0
2022-10-20 12:00:00,238.81,238.81,238.06,238.32,2985.0,226.2463,226.2463,225.5358,225.7821,2985.0
2022-10-20 12:05:00,238.3,238.3,237.83,237.83,2790.0,225.7632,225.7632,225.3179,225.3179,2790.0
2022-10-20 12:10:00,237.92,238.01,237.89,237.99,2147.0,225.4032,225.4884,225.3747,225.4695,2147.0
2022-10-20 12:15:00,237.93,238.3,237.84,238.18,3172.0,225.4126,225.7632,225.3274,225.6495,3172.0
2022-10-20 12:20:00,238.12,238.13,237.72,237.95,3692.0,225.5926,225.6021,225.2137,225.4316,3692.0
2022-10-20 12:25:00,237.95,238.06,237.6,237.68,5528.0,225.4316,225.5358,225.1,225.1758,5528.0
2022-10-20 12:30:00,237.6,238.0,237.57,237.79,7989.0,225.1,225.4789,225.0716,225.28,7989.0
2022-10-20 12:35:00,237.75,237.85,237.51,237.6,8287.0,225.2421,225.3368,225.0147,225.1,8287.0
2022-10-20 12:40:00,237.59,237.76,237.57,237.76,3507.0,225.0905,225.2516,225.0716,225.2516,3507.0
2022-10-20 12:45:00,237.65,237.79,237.33,237.79,4612.0,225.1474,225.28,224.8442,225.28,4612.0
2022-10-20 12:50:00,237.64,237.96,237.55,237.73,5118.0,225.1379,225.4411,225.0526,225.2232,5118.0
2022-10-20 12:55:00,237.77,237.97,237.66,237.83,7105.0,225.261,225.4505,225.1568,225.3179,7105.0
2022-10-20 13:00:00,237.65,237.72,237.14,237.17,5163.0,225.1474,225.2137,224.6642,224.6926,5163.0
2022-10-20 13:05:00,237.17,237.17,236.2,236.37,6112.0,224.6926,224.6926,223.7736,223.9347,6112.0
2022-10-20 13:10:00,236.43,236.67,236.35,236.4,2308.0,223.9915,224.2189,223.9158,223.9631,2308.0
2022-10-20 13:15:00,236.54,236.73,236.13,236.26,26057.0,224.0958,224.2758,223.7073,223.8305,26057.0
2022-10-20 13:20:00,236.15,237.02,236.05,236.88,33724.0,223.7263,224.5505,223.6315,224.4179,33724.0
2022-10-20 13:25:00,236.88,236.88,236.26,236.76,8714.0,224.4179,224.4179,223.8305,224.3042,8714.0
2022-10-20 13:30:00,236.76,237.16,236.36,237.16,4522.0,224.3042,224.6831,223.9252,224.6831,4522.0
2022-10-20 13:35:00,237.49,237.49,237.27,237.41,3033.0,224.9958,224.9958,224.7874,224.92,3033.0
2022-10-20 13:40:00,237.29,237.58,237.26,237.31,2981.0,224.8063,225.081,224.7779,224.8252,2981.0
2022-10-20 13:45:00,237.38,237.45,236.84,236.98,3802.0,224.8916,224.9579,224.38,224.5126,3802.0
2022-10-20 13:50:00,236.91,237.05,236.73,236.87,3756.0,224.4463,224.5789,224.2758,224.4084,3756.0
2022-10-20 13:55:00,236.82,236.86,236.58,236.86,2769.0,224.361,224.3989,224.1337,224.3989,2769.0
2022-10-20 14:00:00,236.76,236.76,236.34,236.62,2627.0,224.3042,224.3042,223.9063,224.1715,2627.0
2022-10-20 14:05:00,236.65,236.65,236.33,236.36,2201.0,224.2,224.2,223.8968,223.9252,2201.0
2022-10-20 14:10:00,236.46,236.46,236.17,236.25,1588.0,224.02,224.02,223.7452,223.821,1588.0
2022-10-20 14:15:00,236.21,236.38,236.21,236.36,3680.0,223.7831,223.9442,223.7831,223.9252,3680.0
2022-10-20 14:20:00,236.29,236.36,236.06,236.06,3417.0,223.8589,223.9252,223.641,223.641,3417.0
2022-10-20 14:25:00,236.0,236.19,235.98,236.1,2960.0,223.5842,223.7642,223.5652,223.6789,2960.0
2022-10-20 14:30:00,236.0,236.44,235.93,236.44,8086.0,223.5842,224.001,223.5179,224.001,8086.0
2022-10-20 14:35:00,236.32,236.36,236.14,236.27,4893.0,223.8873,223.9252,223.7168,223.84,4893.0
2022-10-20 14:40:00,236.17,236.23,235.87,235.96,4612.0,223.7452,223.8021,223.461,223.5463,4612.0
2022-10-20 14:45:00,235.87,236.18,235.87,236.06,5373.0,223.461,223.7547,223.461,223.641,5373.0
2022-10-20 14:50:00,236.09,236.94,235.89,236.77,7387.0,223.6694,224.4747,223.48,224.3137,7387.0
2022-10-20 14:55:00,236.82,237.27,236.82,236.94,10949.0,224.361,224.7874,224.361,224.4747,10949.0
2022-10-20 15:00:00,236.95,237.04,236.79,236.85,3648.0,224.4842,224.5695,224.3326,224.3894,3648.0
2022-10-20 15:05:00,236.88,237.6,236.86,237.43,7424.0,224.4179,225.1,224.3989,224.9389,7424.0
2022-10-20 15:10:00,237.49,237.49,237.09,237.15,4331.0,224.9958,224.9958,224.6168,224.6737,4331.0
2022-10-20 15:15:00,237.29,237.37,236.96,236.96,6315.0,224.8063,224.8821,224.4937,224.4937,6315.0
2022-10-20 15:20:00,236.99,237.0,236.76,237.0,4210.0,224.5221,224.5316,224.3042,224.5316,4210.0
2022-10-20 15:25:00,236.94,237.08,236.74,236.96,7365.0,224.4747,224.6073,224.2852,224.4937,7365.0
2022-10-20 15:30:00,236.96,237.2,236.85,237.0,14509.0,224.4937,224.721,224.3894,224.5316,14509.0
2022-10-20 15:35:00,236.99,237.31,236.82,236.88,9596.0,224.5221,224.8252,224.361,224.4179,9596.0
2022-10-20 15:40:00,236.8,237.25,236.8,237.25,9852.0,224.3421,224.7684,224.3421,224.7684,9852.0
2022-10-20 15:45:00,237.24,237.99,237.19,237.8,35482.0,224.7589,225.4695,224.7116,225.2895,35482.0
2022-10-20 15:50:00,237.72,238.31,237.71,238.19,56004.0,225.2137,225.7726,225.2042,225.659,56004.0
2022-10-20 15:55:00,238.14,238.33,237.25,237.26,112625.0,225.6116,225.7916,224.7684,224.7779,112625.0
2022-10-21 09:30:00,236.85,237.32,236.33,236.87,73863.0,224.3894,224.8347,223.8968,224.4084,73863.0
2022-10-21 09:35:00,236.71,237.59,236.69,237.39,2704.0,224.2568,225.0905,224.2379,224.901,2704.0
2022-10-21 09:40:00,237.27,238.35,236.93,238.35,5116.0,224.7874,225.8105,224.4652,225.8105,5116.0
2022-10-21 09:45:00,238.27,239.32,238.27,238.97,5030.0,225.7347,226.7295,225.7347,226.3979,5030.0
2022-10-21 09:50:00,238.79,239.8,238.74,239.8,3245.0,226.2274,227.1843,226.18,227.1843,3245.0
2022-10-21 09:55:00,239.41,240.15,239.41,240.15,2407.0,226.8148,227.5158,226.8148,227.5158,2407.0
2022-10-21 10:00:00,240.24,240.24,239.65,240.05,7660.0,227.6011,227.6011,227.0421,227.4211,7660.0
2022-10-21 10:05:00,239.96,240.3,239.88,240.14,4105.0,227.3358,227.6579,227.26,227.5064,4105.0
2022-10-21 10:10:00,240.2,240.2,239.65,239.83,5130.0,227.5632,227.5632,227.0421,227.2127,5130.0
2022-10-21 10:15:00,239.74,239.83,239.37,239.49,19378.0,227.1274,227.2127,226.7769,226.8906,19378.0
2022-10-21 10:20:00,239.47,239.71,238.82,238.83,5327.0,226.8716,227.099,226.2558,226.2653,5327.0
2022-10-21 10:25:00,238.92,238.93,238.4,238.87,4575.0,226.3505,226.36,225.8579,226.3032,4575.0
2022-10-21 10:30:00,238.99,239.24,238.51,238.51,5554.0,226.4169,226.6537,225.9621,225.9621,5554.0
2022-10-21 10:35:00,238.45,238.62,237.79,238.58,4205.0,225.9053,226.0663,225.28,226.0284,4205.0
2022-10-21 10:40:00,238.63,239.02,238.63,239.02,4010.0,226.0758,226.4453,226.0758,226.4453,4010.0
2022-10-21 10:45:00,238.86,239.26,238.72,238.89,8579.0,226.2937,226.6727,226.1611,226.3221,8579.0
2022-10-21 10:50:00,239.08,239.44,238.82,238.96,3065.0,226.5021,226.8432,226.2558,226.3884,3065.0
2022-10-21 10:55:00,238.83,238.83,237.87,238.21,5564.0,226.2653,226.2653,225.3558,225.6779,5564.0
2022-10-21 11:00:00,238.15,238.15,237.66,237.86,2862.0,225.6211,225.6211,225.1568,225.3463,2862.0
2022-10-21 11:05:00,238.0,238.05,237.67,237.99,3232.0,225.4789,225.5263,225.1663,225.4695,3232.0
2022-10-21 11:10:00,238.02,238.49,238.0,238.34,3514.0,225.4979,225.9432,225.4789,225.8011,3514.0
2022-10-21 11:15:00,238.2,238.41,238.18,238.35,2427.0,225.6684,225.8674,225.6495,225.8105,2427.0
2022-10-21 11:20:00,238.06,238.98,238.06,238.45,6501.0,225.5358,226.4074,225.5358,225.9053,6501.0
2022-10-21 11:25:00,238.47,238.78,238.29,238.66,3340.0,225.9242,226.2179,225.7537,226.1042,3340.0
2022-10-21 11:30:00,238.87,239.44,238.79,239.41,4370.0,226.3032,226.8432,226.2274,226.8148,4370.0
2022-10-21 11:35:00,239.5,239.5,239.06,239.14,1848.0,226.9,226.9,226.4832,226.559,1848.0
2022-10-21 11:40:00,239.12,240.05,239.1,240.02,2449.0,226.54,227.4211,226.5211,227.3927,2449.0
2022-10-21 11:45:00,240.22,240.41,240.03,240.31,4395.0,227.5822,227.7622,227.4022,227.6674,4395.0
2022-10-21 11:50:00,240.32,240.55,239.96,240.19,4843.0,227.6769,227.8948,227.3358,227.5537,4843.0
2022-10-21 11:55:00,240.21,240.71,240.21,240.61,19791.0,227.5727,228.0464,227.5727,227.9516,19791.0
2022-10-21 12:00:00,240.64,241.29,240.64,241.1,14147.0,227.9801,228.5959,227.9801,228.4159,14147.0
2022-10-21 12:05:00,241.31,241.4,240.98,241.31,12984.0,228.6148,228.7001,228.3022,228.6148,12984.0
2022-10-21 12:10:00,241.16,241.18,240.55,240.55,2522.0,228.4727,228.4917,227.8948,227.8948,2522.0
2022-10-21 12:15:00,240.67,240.84,240.51,240.65,4793.0,228.0085,228.1695,227.8569,227.9895,4793.0
2022-10-21 12:20:00,240.59,240.98,240.34,240.91,6761.0,227.9327,228.3022,227.6958,228.2359,6761.0
2022-10-21 12:25:00,240.87,241.17,240.32,240.32,3346.0,228.198,228.4822,227.6769,227.6769,3346.0
2022-10-21 12:30:00,240.32,240.76,240.32,240.65,5225.0,227.6769,228.0937,227.6769,227.9895,5225.0
2022-10-21 12:35:00,240.74,241.22,240.66,240.69,3838.0,228.0748,228.5295,227.999,228.0274,3838.0
2022-10-21 12:40:00,240.57,241.35,240.35,241.34,24556.0,227.9137,228.6527,227.7053,228.6432,24556.0
2022-10-21 12:45:00,241.27,242.16,241.27,241.68,15964.0,228.5769,229.4201,228.5769,228.9653,15964.0
2022-10-21 12:50:00,241.65,241.83,241.59,241.76,14547.0,228.9369,229.1075,228.8801,229.0411,14547.0
2022-10-21 12:55:00,241.8,241.85,241.26,241.35,5452.0,229.079,229.1264,228.5674,228.6527,5452.0
2022-10-21 13:00:00,241.36,241.88,241.35,241.44,7479.0,228.6622,229.1548,228.6527,228.738,7479.0
2022-10-21 13:05:00,241.39,241.81,241.3,241.4,3953.0,228.6906,229.0885,228.6053,228.7001,3953.0
2022-10-21 13:10:00,241.35,241.6,241.31,241.45,4602.0,228.6527,228.8896,228.6148,228.7474,4602.0
2022-10-21 13:15:00,241.49,241.7,241.19,241.7,5185.0,228.7853,228.9843,228.5011,228.9843,5185.0
2022-10-21 13:20:00,241.6,241.64,241.18,241.3,3490.0,228.8896,228.9275,228.4917,228.6053,3490.0
2022-10-21 13:25:00,241.24,241.78,241.24,241.62,11550.0,228.5485,229.0601,228.5485,228.9085,11550.0
2022-10-21 13:30:00,241.76,242.16,241.67,241.9,4015.0,229.0411,229.4201,228.9559,229.1738,4015.0
2022-10-21 13:35:00,241.93,242.03,241.65,241.83,10825.0,229.2022,229.2969,228.9369,229.1075,10825.0
2022-10-21 13:40:00,241.86,242.01,241.82,241.88,4890.0,229.1359,229.278,229.098,229.1548,4890.0
2022-10-21 13:45:00,241.84,242.15,241.84,241.97,4416.0,229.1169,229.4106,229.1169,229.2401,4416.0
2022-10-21 13:50:00,242.09,242.44,242.04,242.44,5539.0,229.3538,229.6854,229.3064,229.6854,5539.0
2022-10-21 13:55:00,242.31,242.32,242.1,242.2,6214.0,229.5622,229.5717,229.3632,229.458,6214.0
2022-10-21 14:00:00,242.27,242.56,242.21,242.5,5714.0,229.5243,229.799,229.4675,229.7422,5714.0
2022-10-21 14:05:00,242.45,242.77,242.44,242.77,4587.0,229.6948,229.998,229.6854,229.998,4587.0
2022-10-21 14:10:00,242.68,242.8,242.33,242.33,7052.0,229.9127,230.0264,229.5811,229.5811,7052.0
2022-10-21 14:15:00,242.41,242.41,242.0,242.11,3728.0,229.6569,229.6569,229.2685,229.3727,3728.0
2022-10-21 14:20:00,242.06,242.06,241.85,241.93,2996.0,229.3254,229.3254,229.1264,229.2022,2996.0
2022-10-21 14:25:00,242.0,242.26,241.93,242.15,4312.0,229.2685,229.5148,229.2022,229.4106,4312.0
2022-10-21 14:30:00,242.2,242.37,242.2,242.3,900.0,229.458,229.619,229.458,229.5527,900.0
2022-10-21 14:35:00,242.27,242.39,242.12,242.32,3666.0,229.5243,229.638,229.3822,229.5717,3666.0
2022-10-21 14:40:00,242.31,242.42,242.11,242.11,3412.0,229.5622,229.6664,229.3727,229.3727,3412.0
2022-10-21 14:45:00,242.09,242.5,242.03,242.34,6313.0,229.3538,229.7422,229.2969,229.5906,6313.0
2022-10-21 14:50:00,242.43,242.48,242.17,242.17,1667.0,229.6759,229.7233,229.4296,229.4296,1667.0
2022-10-21 14:55:00,242.29,242.72,242.29,242.64,3934.0,229.5433,229.9506,229.5433,229.8748,3934.0
2022-10-21 15:00:00,242.72,243.09,242.72,243.0,5082.0,229.9506,230.3012,229.9506,230.2159,5082.0
2022-10-21 15:05:00,242.95,243.04,242.89,242.89,4012.0,230.1685,230.2538,230.1117,230.1117,4012.0
2022-10-21 15:10:00,242.98,243.12,242.92,243.09,5767.0,230.197,230.3296,230.1401,230.3012,5767.0
2022-10-21 15:15:00,243.01,243.37,243.01,243.29,6182.0,230.2254,230.5664,230.2254,230.4906,6182.0
2022-10-21 15:20:00,243.25,243.4,243.21,243.32,3354.0,230.4527,230.5949,230.4149,230.5191,3354.0
2022-10-21 15:25:00,243.32,243.47,243.32,243.45,3919.0,230.5191,230.6612,230.5191,230.6422,3919.0
2022-10-21 15:30:00,243.44,243.55,243.12,243.18,11043.0,230.6328,230.737,230.3296,230.3864,11043.0
2022-10-21 15:35:00,243.17,243.39,243.0,243.33,10141.0,230.377,230.5854,230.2159,230.5285,10141.0
2022-10-21 15:40:00,243.34,243.46,243.15,243.37,11311.0,230.538,230.6517,230.358,230.5664,11311.0
2022-10-21 15:45:00,243.31,243.63,243.25,243.32,19372.0,230.5096,230.8128,230.4527,230.5191,19372.0
2022-10-21 15:50:00,243.35,243.36,242.94,243.12,29177.0,230.5475,230.557,230.1591,230.3296,29177.0
2022-10-21 15:55:00,243.08,243.24,242.56,242.71,109122.0,230.2917,230.4433,229.799,229.9412,109122.0
2022-10-24 09:30:00,244.68,245.52,243.64,245.0,46508.0,231.8075,232.6033,230.8222,232.1107,46508.0
2022-10-24 09:35:00,244.84,245.71,244.84,245.16,5208.0,231.9591,232.7833,231.9591,232.2623,5208.0
2022-10-24 09:40:00,245.11,245.11,244.4,245.01,11598.0,232.2149,232.2149,231.5422,232.1202,11598.0
2022-10-24 09:45:00,245.26,246.42,245.21,245.21,13043.0,232.357,233.456,232.3096,232.3096,13043.0
2022-10-24 09:50:00,245.06,245.94,245.06,245.69,2680.0,232.1675,233.0012,232.1675,232.7644,2680.0
2022-10-24 09:55:00,245.81,246.02,245.48,246.0,9806.0,232.8781,233.077,232.5654,233.0581,9806.0
2022-10-24 10:00:00,245.8,245.87,244.89,245.02,4896.0,232.8686,232.9349,232.0065,232.1296,4896.0
2022-10-24 10:05:00,244.94,245.28,244.77,244.9,6298.0,232.0538,232.376,231.8928,232.0159,6298.0
2022-10-24 10:10:00,244.87,245.39,244.67,245.32,2299.0,231.9875,232.4802,231.798,232.4138,2299.0
2022-10-24 10:15:00,245.41,245.41,244.62,245.35,3583.0,232.4991,232.4991,231.7507,232.4423,3583.0
2022-10-24 10:20:00,245.31,245.46,244.6,244.8,3604.0,232.4044,232.5465,231.7317,231.9212,3604.0
2022-10-24 10:25:00,244.79,245.3,244.28,245.3,5383.0,231.9117,232.3949,231.4286,232.3949,5383.0
2022-10-24 10:30:00,245.05,245.64,245.05,245.49,1673.0,232.1581,232.717,232.1581,232.5749,1673.0
2022-10-24 10:35:00,245.6,246.18,245.6,246.05,5372.0,232.6791,233.2286,232.6791,233.1054,5372.0
2022-10-24 10:40:00,245.81,245.94,244.64,244.79,1835.0,232.8781,233.0012,231.7696,231.9117,1835.0
2022-10-24 10:45:00,244.58,244.65,244.17,244.29,4593.0,231.7128,231.7791,231.3243,231.438,4593.0
2022-10-24 10:50:00,244.4,245.0,244.4,244.78,4486.0,231.5422,232.1107,231.5422,231.9023,4486.0
2022-10-24 10:55:00,244.75,244.91,244.38,244.81,4947.0,231.8738,232.0254,231.5233,231.9307,4947.0
2022-10-24 11:00:00,244.78,244.78,244.17,244.17,9395.0,231.9023,231.9023,231.3243,231.3243,9395.0
2022-10-24 11:05:00,244.23,244.35,243.52,243.53,5946.0,231.3812,231.4949,230.7085,230.718,5946.0
2022-10-24 11:10:00,243.7,244.1,243.51,243.52,5265.0,230.8791,231.258,230.6991,230.7085,5265.0
2022-10-24 11:15:00,243.51,244.09,243.26,243.27,6384.0,230.6991,231.2486,230.4622,230.4717,6384.0
2022-10-24 11:20:00,243.56,243.98,243.39,243.71,4765.0,230.7464,231.1443,230.5854,230.8885,4765.0
2022-10-24 11:25:00,243.74,244.04,243.57,243.92,3656.0,230.917,231.2012,230.7559,231.0875,3656.0
2022-10-24 11:30:00,243.86,244.04,243.61,243.61,1889.0,231.0307,231.2012,230.7938,230.7938,1889.0
2022-10-24 11:35:00,243.82,244.25,243.82,244.2,2487.0,230.9928,231.4001,230.9928,231.3528,2487.0
2022-10-24 11:40:00,244.19,244.33,244.1,244.13,3621.0,231.3433,231.4759,231.258,231.2865,3621.0
2022-10-24 11:45:00,244.24,244.42,244.06,244.41,3228.0,231.3907,231.5612,231.2201,231.5517,3228.0
2022-10-24 11:50:00,244.6,244.99,244.5,244.99,1517.0,231.7317,232.1012,231.637,232.1012,1517.0
2022-10-24 11:55:00,244.82,244.96,244.7,244.95,4234.0,231.9402,232.0728,231.8265,232.0633,4234.0
2022-10-24 12:00:00,244.75,245.08,244.72,244.98,6731.0,231.8738,232.1865,231.8454,232.0917,6731.0
2022-10-24 12:05:00,245.07,245.08,244.55,244.55,3139.0,232.177,232.1865,231.6844,231.6844,3139.0
2022-10-24 12:10:00,244.73,244.88,244.66,244.67,2764.0,231.8549,231.997,231.7886,231.798,2764.0
2022-10-24 12:15:00,244.63,244.69,244.26,244.69,3988.0,231.7601,231.817,231.4096,231.817,3988.0
2022-10-24 12:20:00,244.55,245.1,244.44,244.95,2560.0,231.6844,232.2054,231.5801,232.0633,2560.0
2022-10-24 12:25:00,244.93,245.04,244.78,244.9,1508.0,232.0444,232.1486,231.9023,232.0159,1508.0
2022-10-24 12:30:00,244.79,244.95,244.66,244.95,1948.0,231.9117,232.0633,231.7886,232.0633,1948.0
2022-10-24 12:35:00,244.95,244.96,244.79,244.79,910.0,232.0633,232.0728,231.9117,231.9117,910.0
2022-10-24 12:40:00,244.78,244.86,244.58,244.86,3345.0,231.9023,231.978,231.7128,231.978,3345.0
2022-10-24 12:45:00,244.81,244.87,244.78,244.78,562.0,231.9307,231.9875,231.9023,231.9023,562.0
2022-10-24 12:50:00,244.84,244.86,244.78,244.86,500.0,231.9591,231.978,231.9023,231.978,500.0
2022-10-24 12:55:00,244.85,244.93,244.36,244.41,5020.0,231.9686,232.0444,231.5044,231.5517,5020.0
2022-10-24 13:00:00,244.28,244.38,244.2,244.25,928.0,231.4286,231.5233,231.3528,231.4001,928.0
2022-10-24 13:05:00,244.16,244.35,243.99,244.28,5474.0,231.3149,231.4949,231.1538,231.4286,5474.0
2022-10-24 13:10:00,244.31,244.32,243.95,244.02,2182.0,231.457,231.4665,231.1159,231.1822,2182.0
2022-10-24 13:15:00,244.03,244.03,243.72,243.79,5186.0,231.1917,231.1917,230.898,230.9643,5186.0
2022-10-24 13:20:00,243.81,243.91,243.75,243.91,3455.0,230.9833,231.078,230.9264,231.078,3455.0
2022-10-24 13:25:00,243.95,244.24,243.95,244.2,3955.0,231.1159,231.3907,231.1159,231.3528,3955.0
2022-10-24 13:30:00,244.04,244.05,244.04,244.05,400.0,231.2012,231.2107,231.2012,231.2107,400.0
2022-10-24 13:35:00,244.06,244.26,243.98,244.18,2084.0,231.2201,231.4096,231.1443,231.3338,2084.0
2022-10-24 13:40:00,244.24,244.38,244.17,244.24,4547.0,231.3907,231.5233,231.3243,231.3907,4547.0
2022-10-24 13:45:00,244.21,244.35,244.01,244.1,3900.0,231.3622,231.4949,231.1728,231.258,3900.0
2022-10-24 13:50:00,244.08,244.2,243.87,243.97,5034.0,231.2391,231.3528,231.0401,231.1349,5034.0
2022-10-24 13:55:00,244.09,244.13,243.81,243.93,6333.0,231.2486,231.2865,230.9833,231.097,6333.0
2022-10-24 14:00:00,243.92,244.3,243.89,244.3,13361.0,231.0875,231.4475,231.0591,231.4475,13361.0
2022-10-24 14:05:00,244.37,244.4,244.24,244.25,2959.0,231.5138,231.5422,231.3907,231.4001,2959.0
2022-10-24 14:10:00,244.24,244.28,244.03,244.03,2666.0,231.3907,231.4286,231.1917,231.1917,2666.0
2022-10-24 14:15:00,244.07,244.13,243.96,243.97,2235.0,231.2296,231.2865,231.1254,231.1349,2235.0
2022-10-24 14:20:00,243.89,244.0,243.86,243.95,2809.0,231.0591,231.1633,231.0307,231.1159,2809.0
2022-10-24 14:25:00,244.0,244.26,243.99,244.26,3964.0,231.1633,231.4096,231.1538,231.4096,3964.0
2022-10-24 14:30:00,244.33,244.44,244.26,244.33,4496.0,231.4759,231.5801,231.4096,231.4759,4496.0
2022-10-24 14:35:00,244.3,244.31,244.11,244.27,3229.0,231.4475,231.457,231.2675,231.4191,3229.0
2022-10-24 14:40:00,244.25,244.72,244.22,244.52,12673.0,231.4001,231.8454,231.3717,231.6559,12673.0
2022-10-24 14:45:00,244.53,244.61,244.52,244.6,968.0,231.6654,231.7412,231.6559,231.7317,968.0
2022-10-24 14:50:00,244.59,244.66,244.53,244.58,2374.0,231.7223,231.7886,231.6654,231.7128,2374.0
2022-10-24 14:55:00,244.55,244.83,244.52,244.72,2188.0,231.6844,231.9496,231.6559,231.8454,2188.0
2022-10-24 15:00:00,244.72,244.86,244.71,244.82,2348.0,231.8454,231.978,231.8359,231.9402,2348.0
2022-10-24 15:05:00,244.77,244.81,244.65,244.7,3177.0,231.8928,231.9307,231.7791,231.8265,3177.0
2022-10-24 15:10:00,244.72,244.79,244.67,244.67,3370.0,231.8454,231.9117,231.798,231.798,3370.0
2022-10-24 15:15:00,244.79,244.84,244.67,244.81,5047.0,231.9117,231.9591,231.798,231.9307,5047.0
2022-10-24 15:20:00,244.76,244.79,244.66,244.71,3039.0,231.8833,231.9117,231.7886,231.8359,3039.0
2022-10-24 15:25:00,244.75,244.81,244.72,244.75,1842.0,231.8738,231.9307,231.8454,231.8738,1842.0
2022-10-24 15:30:00,244.68,244.71,244.52,244.66,7577.0,231.8075,231.8359,231.6559,231.7886,7577.0
2022-10-24 15:35:00,244.65,244.69,244.32,244.4,22070.0,231.7791,231.817,231.4665,231.5422,22070.0
2022-10-24 15:40:00,244.33,244.34,243.91,243.91,12472.0,231.4759,231.4854,231.078,231.078,12472.0
2022-10-24 15:45:00,243.92,244.14,243.85,243.92,20640.0,231.0875,231.2959,231.0212,231.0875,20640.0
2022-10-24 15:50:00,243.94,244.04,243.47,243.51,26880.0,231.1064,231.2012,230.6612,230.6991,26880.0
2022-10-24 15:55:00,243.5,244.01,243.44,243.89,50680.0,230.6896,231.1728,230.6328,231.0591,50680.0
2022-10-25 09:30:00,243.12,244.99,242.05,244.95,40457.0,230.3296,232.1012,229.3159,232.0633,40457.0
2022-10-25 09:35:00,244.79,244.91,243.12,243.33,4440.0,231.9117,232.0254,230.3296,230.5285,4440.0
2022-10-25 09:40:00,243.5,243.93,243.34,243.82,2585.0,230.6896,231.097,230.538,230.9928,2585.0
2022-10-25 09:45:00,243.61,244.62,243.5,244.62,5873.0,230.7938,231.7507,230.6896,231.7507,5873.0
2022-10-25 09:50:00,244.53,244.93,243.92,244.93,2249.0,231.6654,232.0444,231.0875,232.0444,2249.0
2022-10-25 09:55:00,244.96,245.46,244.96,245.46,3188.0,232.0728,232.5465,232.0728,232.5465,3188.0
2022-10-25 10:00:00,245.35,245.63,244.59,244.62,5340.0,232.4423,232.7075,231.7223,231.7507,5340.0
2022-10-25 10:05:00,244.41,244.63,244.01,244.58,8844.0,231.5517,231.7601,231.1728,231.7128,8844.0
2022-10-25 10:10:00,244.78,245.61,244.78,245.23,5051.0,231.9023,232.6886,231.9023,232.3286,5051.0
2022-10-25 10:15:00,245.26,245.73,245.14,245.22,8431.0,232.357,232.8023,232.2433,232.3191,8431.0
2022-10-25 10:20:00,245.28,245.45,244.77,245.19,5317.0,232.376,232.537,231.8928,232.2907,5317.0
2022-10-25 10:25:00,245.17,245.57,245.16,245.35,2556.0,232.2717,232.6507,232.2623,232.4423,2556.0
2022-10-25 10:30:00,245.53,245.53,244.54,245.0,4592.0,232.6128,232.6128,231.6749,232.1107,4592.0
2022-10-25 10:35:00,245.01,245.55,244.71,245.53,4306.0,232.1202,232.6317,231.8359,232.6128,4306.0
2022-10-25 10:40:00,245.29,245.51,244.81,245.17,4572.0,232.3854,232.5939,231.9307,232.2717,4572.0
2022-10-25 10:45:00,245.2,245.41,244.8,244.81,3973.0,232.3002,232.4991,231.9212,231.9307,3973.0
2022-10-25 10:50:00,244.98,245.29,244.75,245.11,3521.0,232.0917,232.3854,231.8738,232.2149,3521.0
2022-10-25 10:55:00,245.21,245.22,244.78,245.01,2307.0,232.3096,232.3191,231.9023,232.1202,2307.0
2022-10-25 11:00:00,245.26,245.43,244.93,245.38,2562.0,232.357,232.5181,232.0444,232.4707,2562.0
2022-10-25 11:05:00,245.58,246.05,245.48,245.86,7230.0,232.6602,233.1054,232.5654,232.9254,7230.0
2022-10-25 11:10:00,245.83,245.83,245.4,245.74,2688.0,232.897,232.897,232.4896,232.8118,2688.0
2022-10-25 11:15:00,245.8,245.98,245.5,245.72,6717.0,232.8686,233.0391,232.5844,232.7928,6717.0
2022-10-25 11:20:00,245.7,245.7,245.42,245.54,2683.0,232.7739,232.7739,232.5086,232.6223,2683.0
2022-10-25 11:25:00,245.54,245.76,245.11,245.11,13968.0,232.6223,232.8307,232.2149,232.2149,13968.0
2022-10-25 11:30:00,245.02,245.19,244.84,245.16,10457.0,232.1296,232.2907,231.9591,232.2623,10457.0
2022-10-25 11:35:00,245.16,245.16,244.52,244.63,3184.0,232.2623,232.2623,231.6559,231.7601,3184.0
2022-10-25 11:40:00,244.62,245.14,244.55,245.11,5700.0,231.7507,232.2433,231.6844,232.2149,5700.0
2022-10-25 11:45:00,245.04,245.04,244.82,244.89,1300.0,232.1486,232.1486,231.9402,232.0065,1300.0
2022-10-25 11:50:00,244.86,244.93,244.53,244.62,6585.0,231.978,232.0444,231.6654,231.7507,6585.0
2022-10-25 11:55:00,244.52,244.85,244.52,244.79,6538.0,231.6559,231.9686,231.6559,231.9117,6538.0
2022-10-25 12:00:00,244.78,244.95,244.54,244.77,8709.0,231.9023,232.0633,231.6749,231.8928,8709.0
2022-10-25 12:05:00,244.81,245.04,244.71,244.89,5948.0,231.9307,232.1486,231.8359,232.0065,5948.0
2022-10-25 12:10:00,244.91,245.13,244.72,244.95,7881.0,232.0254,232.2338,231.8454,232.0633,7881.0
2022-10-25 12:15:00,245.04,245.08,244.81,245.06,3750.0,232.1486,232.1865,231.9307,232.1675,3750.0
2022-10-25 12:20:00,245.08,245.08,244.69,244.91,3600.0,232.1865,232.1865,231.817,232.0254,3600.0
2022-10-25 12:25:00,244.99,245.1,244.71,244.71,4301.0,232.1012,232.2054,231.8359,231.8359,4301.0
2022-10-25 12:30:00,244.74,245.34,244.74,245.1,5689.0,231.8644,232.4328,231.8644,232.2054,5689.0
2022-10-25 12:35:00,245.26,245.36,245.17,245.3,3134.0,232.357,232.4517,232.2717,232.3949,3134.0
2022-10-25 12:40:00,245.36,245.64,245.29,245.64,4517.0,232.4517,232.717,232.3854,232.717,4517.0
2022-10-25 12:45:00,245.66,245.79,245.48,245.48,4621.0,232.736,232.8591,232.5654,232.5654,4621.0
2022-10-25 12:50:00,245.47,245.55,245.33,245.33,4424.0,232.556,232.6317,232.4233,232.4233,4424.0
2022-10-25 12:55:00,245.34,245.72,245.34,245.62,4103.0,232.4328,232.7928,232.4328,232.6981,4103.0
2022-10-25 13:00:00,245.7,245.95,245.37,245.37,4637.0,232.7739,233.0107,232.4612,232.4612,4637.0
2022-10-25 13:05:00,245.37,245.66,245.31,245.48,4920.0,232.4612,232.736,232.4044,232.5654,4920.0
2022-10-25 13:10:00,245.46,245.66,245.4,245.48,4288.0,232.5465,232.736,232.4896,232.5654,4288.0
2022-10-25 13:15:00,245.48,245.48,245.1,245.37,5011.0,232.5654,232.5654,232.2054,232.4612,5011.0
2022-10-25 13:20:00,245.37,245.39,245.07,245.09,2301.0,232.4612,232.4802,232.177,232.1959,2301.0
2022-10-25 13:25:00,245.09,245.39,245.09,245.36,2459.0,232.1959,232.4802,232.1959,232.4517,2459.0
2022-10-25 13:30:00,245.36,245.56,245.32,245.39,5916.0,232.4517,232.6412,232.4138,232.4802,5916.0
2022-10-25 13:35:00,245.4,245.5,245.07,245.12,3515.0,232.4896,232.5844,232.177,232.2244,3515.0
2022-10-25 13:40:00,245.15,245.23,244.85,245.02,3944.0,232.2528,232.3286,231.9686,232.1296,3944.0
2022-10-25 13:45:00,245.03,245.12,244.62,245.12,7611.0,232.1391,232.2244,231.7507,232.2244,7611.0
2022-10-25 13:50:00,245.03,245.2,244.99,245.16,6517.0,232.1391,232.3002,232.1012,232.2623,6517.0
2022-10-25 13:55:00,245.2,245.38,245.2,245.37,6814.0,232.3002,232.4707,232.3002,232.4612,6814.0
2022-10-25 14:00:00,245.31,245.61,245.29,245.57,8060.0,232.4044,232.6886,232.3854,232.6507,8060.0
2022-10-25 14:05:00,245.57,245.84,245.46,245.84,6107.0,232.6507,232.9065,232.5465,232.9065,6107.0
2022-10-25 14:10:00,245.87,246.13,245.83,246.13,7737.0,232.9349,233.1812,232.897,233.1812,7737.0
2022-10-25 14:15:00,246.12,246.49,245.98,246.0,12704.0,233.1718,233.5223,233.0391,233.0581,12704.0
2022-10-25 14:20:00,245.93,246.05,245.87,245.97,26857.0,232.9918,233.1054,232.9349,233.0297,26857.0
2022-10-25 14:25:00,245.91,246.04,245.86,245.97,4737.0,232.9728,233.096,232.9254,233.0297,4737.0
2022-10-25 14:30:00,245.98,246.04,245.86,245.96,21500.0,233.0391,233.096,232.9254,233.0202,21500.0
2022-10-25 14:35:00,245.97,245.97,245.56,245.56,5370.0,233.0297,233.0297,232.6412,232.6412,5370.0
2022-10-25 14:40:00,245.54,245.55,245.14,245.35,5524.0,232.6223,232.6317,232.2433,232.4423,5524.0
2022-10-25 14:45:00,245.17,245.23,244.97,245.23,4622.0,232.2717,232.3286,232.0823,232.3286,4622.0
2022-10-25 14:50:00,245.21,245.25,244.96,245.25,4762.0,232.3096,232.3475,232.0728,232.3475,4762.0
2022-10-25 14:55:00,245.19,245.23,244.92,245.0,4064.0,232.2907,232.3286,232.0349,232.1107,4064.0
2022-10-25 15:00:00,244.94,245.51,244.94,245.51,4747.0,232.0538,232.5939,232.0538,232.5939,4747.0
2022-10-25 15:05:00,245.55,245.74,245.49,245.74,6209.0,232.6317,232.8118,232.5749,232.8118,6209.0
2022-10-25 15:10:00,245.74,245.89,245.65,245.89,6222.0,232.8118,232.9539,232.7265,232.9539,6222.0
2022-10-25 15:15:00,245.85,245.85,245.48,245.66,9159.0,232.916,232.916,232.5654,232.736,9159.0
2022-10-25 15:20:00,245.69,246.05,245.68,246.04,7695.0,232.7644,233.1054,232.7549,233.096,7695.0
2022-10-25 15:25:00,246.09,246.17,245.98,246.09,22282.0,233.1433,233.2191,233.0391,233.1433,22282.0
2022-10-25 15:30:00,246.12,246.26,246.02,246.08,21335.0,233.1718,233.3044,233.077,233.1339,21335.0
2022-10-25 15:35:00,246.02,246.06,245.79,246.06,11869.0,233.077,233.1149,232.8591,233.1149,11869.0
2022-10-25 15:40:00,246.1,246.1,245.73,245.81,20084.0,233.1528,233.1528,232.8023,232.8781,20084.0
2022-10-25 15:45:00,245.86,246.01,245.75,246.0,29915.0,232.9254,233.0675,232.8212,233.0581,29915.0
2022-10-25 15:50:00,246.01,246.01,245.78,245.87,38104.0,233.0675,233.0675,232.8496,232.9349,38104.0
2022-10-25 15:55:00,245.88,246.12,245.68,245.98,85083.0,232.9444,233.1718,232.7549,233.0391,85083.0
2022-10-26 09:30:00,247.5,247.9,245.06,247.12,42504.0,234.4792,234.8581,232.1675,234.1192,42504.0
2022-10-26 09:35:00,247.12,248.5,246.74,248.37,23322.0,234.1192,235.4265,233.7591,235.3034,23322.0
2022-10-26 09:40:00,248.36,248.58,246.57,246.57,23998.0,235.2939,235.5023,233.5981,233.5981,23998.0
2022-10-26 09:45:00,246.48,246.67,244.03,244.03,10623.0,233.5128,233.6928,231.1917,231.1917,10623.0
2022-10-26 09:50:00,244.21,244.38,242.81,243.74,23163.0,231.3622,231.5233,230.0359,230.917,23163.0
2022-10-26 09:55:00,243.88,244.97,243.57,244.41,17256.0,231.0496,232.0823,230.7559,231.5517,17256.0
2022-10-26 10:00:00,244.52,246.13,244.52,245.51,19415.0,231.6559,233.1812,231.6559,232.5939,19415.0
2022-10-26 10:05:00,245.34,247.45,245.26,246.75,17275.0,232.4328,234.4318,232.357,233.7686,17275.0
2022-10-26 10:10:00,246.72,246.72,245.93,246.11,5900.0,233.7402,233.7402,232.9918,233.1623,5900.0
2022-10-26 10:15:00,246.1,246.92,246.1,246.53,14387.0,233.1528,233.9297,233.1528,233.5602,14387.0
2022-10-26 10:20:00,246.62,246.89,246.01,246.01,6000.0,233.6455,233.9013,233.0675,233.0675,6000.0
2022-10-26 10:25:00,246.1,246.77,245.95,246.23,7308.0,233.1528,233.7876,233.0107,233.276,7308.0
2022-10-26 10:30:00,246.48,246.48,245.31,245.53,6716.0,233.5128,233.5128,232.4044,232.6128,6716.0
2022-10-26 10:35:00,245.43,245.96,245.39,245.44,6111.0,232.5181,233.0202,232.4802,232.5275,6111.0
2022-10-26 10:40:00,245.55,246.31,245.55,246.3,12450.0,232.6317,233.3518,232.6317,233.3423,12450.0
2022-10-26 10:45:00,246.23,246.33,245.38,245.91,11903.0,233.276,233.3707,232.4707,232.9728,11903.0
2022-10-26 10:50:00,245.77,246.15,245.14,245.83,15053.0,232.8402,233.2002,232.2433,232.897,15053.0
2022-10-26 10:55:00,245.77,246.17,244.47,244.54,14802.0,232.8402,233.2191,231.6086,231.6749,14802.0
2022-10-26 11:00:00,244.86,246.46,244.86,246.33,14074.0,231.978,233.4939,231.978,233.3707,14074.0
2022-10-26 11:05:00,246.34,246.79,246.0,246.79,7817.0,233.3802,233.8065,233.0581,233.8065,7817.0
2022-10-26 11:10:00,246.88,247.52,246.85,247.41,7683.0,233.8918,234.4981,233.8634,234.3939,7683.0
2022-10-26 11:15:00,247.5,248.8,247.5,248.09,19619.0,234.4792,235.7108,234.4792,235.0381,19619.0
2022-10-26 11:20:00,248.12,248.39,247.56,248.01,6776.0,235.0665,235.3223,234.536,234.9623,6776.0
2022-10-26 11:25:00,247.99,248.23,247.65,248.23,4536.0,234.9434,235.1708,234.6213,235.1708,4536.0
2022-10-26 11:30:00,248.25,248.47,247.89,247.89,3026.0,235.1897,235.3981,234.8486,234.8486,3026.0
2022-10-26 11:35:00,248.03,248.39,247.59,248.23,5047.0,234.9813,235.3223,234.5644,235.1708,5047.0
2022-10-26 11:40:00,248.36,248.36,247.48,247.48,4718.0,235.2939,235.2939,234.4602,234.4602,4718.0
2022-10-26 11:45:00,247.54,247.57,247.07,247.46,8676.0,234.5171,234.5455,234.0718,234.4413,8676.0
2022-10-26 11:50:00,247.63,247.71,246.86,247.23,4134.0,234.6023,234.6781,233.8728,234.2234,4134.0
2022-10-26 11:55:00,247.45,247.45,247.0,247.13,5488.0,234.4318,234.4318,234.0055,234.1286,5488.0
2022-10-26 12:00:00,247.14,247.6,247.14,247.49,1702.0,234.1381,234.5739,234.1381,234.4697,1702.0
2022-10-26 12:05:00,247.42,247.42,246.36,246.58,16395.0,234.4034,234.4034,233.3991,233.6076,16395.0
2022-10-26 12:10:00,246.71,247.08,246.38,246.85,4408.0,233.7307,234.0813,233.4181,233.8634,4408.0
2022-10-26 12:15:00,246.77,246.96,246.65,246.96,4239.0,233.7876,233.9676,233.6739,233.9676,4239.0
2022-10-26 12:20:00,246.93,246.93,246.48,246.48,3588.0,233.9391,233.9391,233.5128,233.5128,3588.0
2022-10-26 12:25:00,246.5,246.7,245.98,246.68,9150.0,233.5318,233.7212,233.0391,233.7023,9150.0
2022-10-26 12:30:00,246.74,246.94,246.56,246.75,4833.0,233.7591,233.9486,233.5886,233.7686,4833.0
2022-10-26 12:35:00,246.8,246.8,246.4,246.51,6669.0,233.816,233.816,233.437,233.5412,6669.0
2022-10-26 12:40:00,246.57,246.96,246.57,246.71,3966.0,233.5981,233.9676,233.5981,233.7307,3966.0
2022-10-26 12:45:00,246.6,246.6,246.11,246.13,1795.0,233.6265,233.6265,233.1623,233.1812,1795.0
2022-10-26 12:50:00,246.2,246.32,246.11,246.32,2915.0,233.2476,233.3612,233.1623,233.3612,2915.0
2022-10-26 12:55:00,246.41,246.5,245.96,246.19,2606.0,233.4465,233.5318,233.0202,233.2381,2606.0
2022-10-26 13:00:00,246.11,246.78,246.03,246.77,3636.0,233.1623,233.797,233.0865,233.7876,3636.0
2022-10-26 13:05:00,246.74,246.76,246.52,246.65,3242.0,233.7591,233.7781,233.5507,233.6739,3242.0
2022-10-26 13:10:00,246.65,246.77,246.48,246.61,4175.0,233.6739,233.7876,233.5128,233.636,4175.0
2022-10-26 13:15:00,246.4,246.6,246.28,246.34,3265.0,233.437,233.6265,233.3233,233.3802,3265.0
2022-10-26 13:20:00,246.44,246.68,246.25,246.62,5751.0,233.4749,233.7023,233.2949,233.6455,5751.0
2022-10-26 13:25:00,246.57,246.57,245.92,245.92,1901.0,233.5981,233.5981,232.9823,232.9823,1901.0
2022-10-26 13:30:00,246.1,246.1,245.88,245.94,1502.0,233.1528,233.1528,232.9444,233.0012,1502.0
2022-10-26 13:35:00,245.85,245.96,245.19,245.49,9159.0,232.916,233.0202,232.2907,232.5749,9159.0
2022-10-26 13:40:00,245.61,245.61,244.81,245.12,4912.0,232.6886,232.6886,231.9307,232.2244,4912.0
2022-10-26 13:45:00,245.19,245.19,244.79,244.91,7167.0,232.2907,232.2907,231.9117,232.0254,7167.0
2022-10-26 13:50:00,245.0,245.38,245.0,245.3,3390.0,232.1107,232.4707,232.1107,232.3949,3390.0
2022-10-26 13:55:00,245.25,245.29,244.93,245.17,4788.0,232.3475,232.3854,232.0444,232.2717,4788.0
2022-10-26 14:00:00,244.96,245.29,244.66,244.66,14402.0,232.0728,232.3854,231.7886,231.7886,14402.0
2022-10-26 14:05:00,244.66,244.66,243.9,244.2,14438.0,231.7886,231.7886,231.0686,231.3528,14438.0
2022-10-26 14:10:00,244.18,244.76,244.18,244.65,4010.0,231.3338,231.8833,231.3338,231.7791,4010.0
2022-10-26 14:15:00,244.54,244.63,244.23,244.49,7511.0,231.6749,231.7601,231.3812,231.6275,7511.0
2022-10-26 14:20:00,244.26,244.26,243.99,244.12,3702.0,231.4096,231.4096,231.1538,231.277,3702.0
2022-10-26 14:25:00,244.18,244.23,243.8,243.95,4525.0,231.3338,231.3812,230.9738,231.1159,4525.0
2022-10-26 14:30:00,243.97,244.01,243.75,243.75,6660.0,231.1349,231.1728,230.9264,230.9264,6660.0
2022-10-26 14:35:00,243.81,244.6,243.79,244.6,11713.0,230.9833,231.7317,230.9643,231.7317,11713.0
2022-10-26 14:40:00,244.53,244.57,244.35,244.51,5000.0,231.6654,231.7033,231.4949,231.6465,5000.0
2022-10-26 14:45:00,244.44,244.64,244.42,244.59,4414.0,231.5801,231.7696,231.5612,231.7223,4414.0
2022-10-26 14:50:00,244.62,244.81,244.51,244.78,6599.0,231.7507,231.9307,231.6465,231.9023,6599.0
2022-10-26 14:55:00,244.73,244.74,244.48,244.48,4823.0,231.8549,231.8644,231.618,231.618,4823.0
2022-10-26 15:00:00,244.49,244.49,244.21,244.25,6010.0,231.6275,231.6275,231.3622,231.4001,6010.0
2022-10-26 15:05:00,244.28,244.84,244.28,244.84,4299.0,231.4286,231.9591,231.4286,231.9591,4299.0
2022-10-26 15:10:00,244.87,244.87,244.53,244.8,4083.0,231.9875,231.9875,231.6654,231.9212,4083.0
2022-10-26 15:15:00,244.84,245.18,244.73,245.16,4724.0,231.9591,232.2812,231.8549,232.2623,4724.0
2022-10-26 15:20:00,245.13,245.15,244.8,244.8,3323.0,232.2338,232.2528,231.9212,231.9212,3323.0
2022-10-26 15:25:00,244.95,244.95,244.56,244.87,5323.0,232.0633,232.0633,231.6938,231.9875,5323.0
2022-10-26 15:30:00,244.95,245.28,244.92,245.24,5009.0,232.0633,232.376,232.0349,232.3381,5009.0
2022-10-26 15:35:00,245.16,245.47,245.12,245.3,8037.0,232.2623,232.556,232.2244,232.3949,8037.0
2022-10-26 15:40:00,245.37,245.94,245.35,245.9,7941.0,232.4612,233.0012,232.4423,232.9633,7941.0
2022-10-26 15:45:00,245.91,246.18,245.86,246.06,16675.0,232.9728,233.2286,232.9254,233.1149,16675.0
2022-10-26 15:50:00,246.02,246.34,245.76,246.14,39919.0,233.077,233.3802,232.8307,233.1907,39919.0
2022-10-26 15:55:00,246.15,246.27,245.51,245.81,75263.0,233.2002,233.3139,232.5939,232.8781,75263.0
2022-10-27 09:30:00,247.33,247.62,246.06,246.95,25750.0,234.3181,234.5928,233.1149,233.9581,25750.0
2022-10-27 09:35:00,247.5,248.15,247.4,247.51,9451.0,234.4792,235.095,234.3844,234.4886,9451.0
2022-10-27 09:40:00,247.51,248.06,247.18,248.01,9602.0,234.4886,235.0097,234.176,234.9623,9602.0
2022-10-27 09:45:00,247.84,248.15,246.08,246.64,8708.0,234.8013,235.095,233.1339,233.6644,8708.0
2022-10-27 09:50:00,246.75,247.01,246.23,246.48,6629.0,233.7686,234.0149,233.276,233.5128,6629.0
2022-10-27 09:55:00,246.71,247.36,246.15,246.98,10372.0,233.7307,234.3465,233.2002,233.9865,10372.0
2022-10-27 10:00:00,246.89,247.91,246.87,247.75,6653.0,233.9013,234.8676,233.8823,234.716,6653.0
2022-10-27 10:05:00,247.73,248.53,247.71,248.35,21913.0,234.6971,235.455,234.6781,235.2844,21913.0
2022-10-27 10:10:00,248.51,248.98,247.97,248.42,20037.0,235.436,235.8813,234.9244,235.3508,20037.0
2022-10-27 10:15:00,248.62,248.62,247.81,248.01,7703.0,235.5402,235.5402,234.7728,234.9623,7703.0
2022-10-27 10:20:00,248.1,248.61,248.06,248.3,6223.0,235.0476,235.5308,235.0097,235.2371,6223.0
2022-10-27 10:25:00,248.07,248.98,248.07,248.76,4131.0,235.0192,235.8813,235.0192,235.6729,4131.0
2022-10-27 10:30:00,248.86,249.26,248.54,248.9,13779.0,235.7676,236.1466,235.4644,235.8055,13779.0
2022-10-27 10:35:00,248.44,248.63,248.03,248.49,4474.0,235.3697,235.5497,234.9813,235.4171,4474.0
2022-10-27 10:40:00,248.46,248.71,248.2,248.2,3787.0,235.3887,235.6255,235.1423,235.1423,3787.0
2022-10-27 10:45:00,248.05,248.21,247.75,247.95,8347.0,235.0002,235.1518,234.716,234.9055,8347.0
2022-10-27 10:50:00,248.12,248.7,248.01,248.52,3586.0,235.0665,235.616,234.9623,235.4455,3586.0
2022-10-27 10:55:00,248.54,248.57,248.05,248.2,7318.0,235.4644,235.4929,235.0002,235.1423,7318.0
2022-10-27 11:00:00,248.12,248.42,247.74,248.12,5391.0,235.0665,235.3508,234.7065,235.0665,5391.0
2022-10-27 11:05:00,248.14,248.14,247.72,247.97,4926.0,235.0855,235.0855,234.6876,234.9244,4926.0
2022-10-27 11:10:00,247.94,248.22,247.86,247.95,3880.0,234.896,235.1613,234.8202,234.9055,3880.0
2022-10-27 11:15:00,247.84,247.9,247.4,247.61,3602.0,234.8013,234.8581,234.3844,234.5834,3602.0
2022-10-27 11:20:00,247.61,247.9,247.58,247.9,5602.0,234.5834,234.8581,234.555,234.8581,5602.0
2022-10-27 11:25:00,247.95,247.97,247.35,247.64,5827.0,234.9055,234.9244,234.3371,234.6118,5827.0
2022-10-27 11:30:00,247.54,247.73,247.18,247.18,5043.0,234.5171,234.6971,234.176,234.176,5043.0
2022-10-27 11:35:00,247.24,247.51,247.0,247.29,3335.0,234.2328,234.4886,234.0055,234.2802,3335.0
2022-10-27 11:40:00,247.0,247.07,246.59,246.81,4266.0,234.0055,234.0718,233.617,233.8255,4266.0
2022-10-27 11:45:00,246.76,247.13,246.58,247.05,3437.0,233.7781,234.1286,233.6076,234.0528,3437.0
2022-10-27 11:50:00,247.04,247.2,246.91,247.19,3543.0,234.0434,234.1949,233.9202,234.1855,3543.0
2022-10-27 11:55:00,247.34,247.35,246.9,247.11,5748.0,234.3276,234.3371,233.9107,234.1097,5748.0
2022-10-27 12:00:00,247.0,248.03,246.96,247.89,3512.0,234.0055,234.9813,233.9676,234.8486,3512.0
2022-10-27 12:05:00,247.79,248.01,247.44,247.45,4836.0,234.7539,234.9623,234.4223,234.4318,4836.0
2022-10-27 12:10:00,247.42,247.48,247.2,247.48,900.0,234.4034,234.4602,234.1949,234.4602,900.0
2022-10-27 12:15:00,247.31,247.58,247.3,247.35,4717.0,234.2992,234.555,234.2897,234.3371,4717.0
2022-10-27 12:20:00,247.4,247.4,246.89,247.08,4343.0,234.3844,234.3844,233.9013,234.0813,4343.0
2022-10-27 12:25:00,247.05,247.08,246.53,246.59,2378.0,234.0528,234.0813,233.5602,233.617,2378.0
2022-10-27 12:30:00,246.82,246.92,246.67,246.7,2751.0,233.8349,233.9297,233.6928,233.7212,2751.0
2022-10-27 12:35:00,246.69,246.92,246.65,246.74,2415.0,233.7118,233.9297,233.6739,233.7591,2415.0
2022-10-27 12:40:00,246.85,247.23,246.79,247.19,3908.0,233.8634,234.2234,233.8065,234.1855,3908.0
2022-10-27 12:45:00,247.36,247.59,247.36,247.47,2085.0,234.3465,234.5644,234.3465,234.4507,2085.0
2022-10-27 12:50:00,247.53,247.78,247.29,247.53,4972.0,234.5076,234.7444,234.2802,234.5076,4972.0
2022-10-27 12:55:00,247.22,247.94,247.21,247.79,3269.0,234.2139,234.896,234.2044,234.7539,3269.0
2022-10-27 13:00:00,247.81,247.84,247.48,247.67,5305.0,234.7728,234.8013,234.4602,234.6402,5305.0
2022-10-27 13:05:00,247.57,248.07,247.45,247.89,7063.0,234.5455,235.0192,234.4318,234.8486,7063.0
2022-10-27 13:10:00,247.9,247.93,247.48,247.48,5391.0,234.8581,234.8865,234.4602,234.4602,5391.0
2022-10-27 13:15:00,247.49,247.5,247.04,247.44,9139.0,234.4697,234.4792,234.0434,234.4223,9139.0
2022-10-27 13:20:00,247.39,247.73,247.27,247.62,2000.0,234.3749,234.6971,234.2613,234.5928,2000.0
2022-10-27 13:25:00,247.51,247.57,247.22,247.29,3601.0,234.4886,234.5455,234.2139,234.2802,3601.0
2022-10-27 13:30:00,247.3,247.47,247.28,247.46,2562.0,234.2897,234.4507,234.2707,234.4413,2562.0
2022-10-27 13:35:00,247.4,247.79,247.21,247.21,6980.0,234.3844,234.7539,234.2044,234.2044,6980.0
2022-10-27 13:40:00,247.26,247.43,247.09,247.29,3156.0,234.2518,234.4128,234.0907,234.2802,3156.0
2022-10-27 13:45:00,247.38,247.38,247.0,247.18,3025.0,234.3655,234.3655,234.0055,234.176,3025.0
2022-10-27 13:50:00,247.19,247.2,247.0,247.15,3714.0,234.1855,234.1949,234.0055,234.1476,3714.0
2022-10-27 13:55:00,247.21,247.32,246.78,246.85,7156.0,234.2044,234.3086,233.797,233.8634,7156.0
2022-10-27 14:00:00,246.85,247.35,246.85,247.17,5860.0,233.8634,234.3371,233.8634,234.1665,5860.0
2022-10-27 14:05:00,247.29,247.56,247.16,247.5,6464.0,234.2802,234.536,234.157,234.4792,6464.0
2022-10-27 14:10:00,247.5,247.57,247.25,247.42,12087.0,234.4792,234.5455,234.2423,234.4034,12087.0
2022-10-27 14:15:00,247.47,247.94,247.47,247.94,13773.0,234.4507,234.896,234.4507,234.896,13773.0
2022-10-27 14:20:00,247.94,247.98,247.75,247.91,8942.0,234.896,234.9339,234.716,234.8676,8942.0
2022-10-27 14:25:00,247.9,247.9,247.7,247.77,7308.0,234.8581,234.8581,234.6686,234.735,7308.0
2022-10-27 14:30:00,247.77,248.09,247.61,247.99,5317.0,234.735,235.0381,234.5834,234.9434,5317.0
2022-10-27 14:35:00,247.99,248.28,247.89,248.01,13989.0,234.9434,235.2181,234.8486,234.9623,13989.0
2022-10-27 14:40:00,248.01,248.22,247.94,248.0,6357.0,234.9623,235.1613,234.896,234.9529,6357.0
2022-10-27 14:45:00,248.06,248.14,247.91,248.03,8497.0,235.0097,235.0855,234.8676,234.9813,8497.0
2022-10-27 14:50:00,248.08,248.31,247.96,248.22,9132.0,235.0286,235.2465,234.915,235.1613,9132.0
2022-10-27 14:55:00,248.2,248.2,247.77,247.93,9604.0,235.1423,235.1423,234.735,234.8865,9604.0
2022-10-27 15:00:00,248.01,248.46,247.98,248.25,10887.0,234.9623,235.3887,234.9339,235.1897,10887.0
2022-10-27 15:05:00,248.19,248.3,247.97,248.03,7360.0,235.1329,235.2371,234.9244,234.9813,7360.0
2022-10-27 15:10:00,248.03,248.07,247.86,247.97,8555.0,234.9813,235.0192,234.8202,234.9244,8555.0
2022-10-27 15:15:00,247.95,248.19,247.94,248.18,10977.0,234.9055,235.1329,234.896,235.1234,10977.0
2022-10-27 15:20:00,248.18,248.54,248.17,248.5,9337.0,235.1234,235.4644,235.1139,235.4265,9337.0
2022-10-27 15:25:00,248.5,248.53,248.16,248.36,8050.0,235.4265,235.455,235.1044,235.2939,8050.0
2022-10-27 15:30:00,248.3,248.71,248.09,248.64,9890.0,235.2371,235.6255,235.0381,235.5592,9890.0
2022-10-27 15:35:00,248.67,248.74,248.53,248.65,8711.0,235.5876,235.6539,235.455,235.5687,8711.0
2022-10-27 15:40:00,248.64,248.77,248.37,248.41,15797.0,235.5592,235.6823,235.3034,235.3413,15797.0
2022-10-27 15:45:00,248.37,248.55,248.17,248.55,15436.0,235.3034,235.4739,235.1139,235.4739,15436.0
2022-10-27 15:50:00,248.65,248.8,247.95,247.99,31685.0,235.5687,235.7108,234.9055,234.9434,31685.0
2022-10-27 15:55:00,248.02,248.26,247.81,248.24,83406.0,234.9718,235.1992,234.7728,235.1802,83406.0
2022-10-28 09:30:00,247.3,248.48,245.57,245.73,35329.0,234.2897,235.4076,232.6507,232.8023,35329.0
2022-10-28 09:35:00,245.91,246.72,245.4,246.58,7375.0,232.9728,233.7402,232.4896,233.6076,7375.0
2022-10-28 09:40:00,246.58,246.75,245.66,245.72,6933.0,233.6076,233.7686,232.736,232.7928,6933.0
2022-10-28 09:45:00,245.78,247.77,245.78,247.66,10197.0,232.8496,234.735,232.8496,234.6307,10197.0
2022-10-28 09:50:00,247.84,248.78,247.8,248.59,9623.0,234.8013,235.6918,234.7634,235.5118,9623.0
2022-10-28 09:55:00,248.74,249.7,248.39,248.52,40798.0,235.6539,236.5634,235.3223,235.4455,40798.0
2022-10-28 10:00:00,248.65,249.21,247.33,247.59,9935.0,235.5687,236.0992,234.3181,234.5644,9935.0
2022-10-28 10:05:00,247.58,248.05,246.95,247.54,12398.0,234.555,235.0002,233.9581,234.5171,12398.0
2022-10-28 10:10:00,247.75,248.64,247.65,248.64,4126.0,234.716,235.5592,234.6213,235.5592,4126.0
2022-10-28 10:15:00,248.41,248.92,248.04,248.27,4467.0,235.3413,235.8245,234.9907,235.2086,4467.0
2022-10-28 10:20:00,248.11,248.26,247.64,247.72,15996.0,235.0571,235.1992,234.6118,234.6876,15996.0
2022-10-28 10:25:00,248.1,248.81,247.85,248.73,25413.0,235.0476,235.7202,234.8107,235.6444,25413.0
2022-10-28 10:30:00,248.8,249.72,248.8,249.6,19960.0,235.7108,236.5824,235.7108,236.4687,19960.0
2022-10-28 10:35:00,249.6,249.9,249.44,249.45,22114.0,236.4687,236.7529,236.3171,236.3266,22114.0
2022-10-28 10:40:00,249.45,249.55,249.11,249.26,7528.0,236.3266,236.4213,236.0045,236.1466,7528.0
2022-10-28 10:45:00,249.28,249.62,249.02,249.62,8443.0,236.1655,236.4876,235.9192,236.4876,8443.0
2022-10-28 10:50:00,249.62,250.26,249.62,250.17,77765.0,236.4876,237.094,236.4876,237.0087,77765.0
2022-10-28 10:55:00,250.02,250.2,249.58,249.58,18764.0,236.8666,237.0371,236.4497,236.4497,18764.0
2022-10-28 11:00:00,249.72,249.86,249.59,249.68,5843.0,236.5824,236.715,236.4592,236.5445,5843.0
2022-10-28 11:05:00,249.62,250.19,249.41,250.19,3369.0,236.4876,237.0276,236.2887,237.0276,3369.0
2022-10-28 11:10:00,250.12,250.43,249.89,249.97,17323.0,236.9613,237.255,236.7434,236.8192,17323.0
2022-10-28 11:15:00,250.03,250.13,249.66,250.13,2704.0,236.8761,236.9708,236.5255,236.9708,2704.0
2022-10-28 11:20:00,250.02,250.31,250.02,250.15,2270.0,236.8666,237.1413,236.8666,236.9897,2270.0
2022-10-28 11:25:00,250.27,250.3,249.74,249.82,6857.0,237.1034,237.1319,236.6013,236.6771,6857.0
2022-10-28 11:30:00,249.81,250.08,249.68,249.95,8440.0,236.6676,236.9234,236.5445,236.8003,8440.0
2022-10-28 11:35:00,249.92,249.92,249.39,249.78,5122.0,236.7718,236.7718,236.2697,236.6392,5122.0
2022-10-28 11:40:00,249.97,250.28,249.89,250.24,8779.0,236.8192,237.1129,236.7434,237.075,8779.0
2022-10-28 11:45:00,250.19,250.52,250.05,250.44,13545.0,237.0276,237.3403,236.895,237.2645,13545.0
2022-10-28 11:50:00,250.44,251.03,250.43,250.81,12635.0,237.2645,237.8234,237.255,237.615,12635.0
2022-10-28 11:55:00,250.81,251.18,250.8,250.91,8352.0,237.615,237.9656,237.6055,237.7098,8352.0
2022-10-28 12:00:00,250.99,251.48,250.83,251.07,18825.0,237.7856,238.2498,237.634,237.8613,18825.0
2022-10-28 12:05:00,251.0,251.3,250.93,251.18,6724.0,237.795,238.0792,237.7287,237.9656,6724.0
2022-10-28 12:10:00,251.2,251.2,250.88,251.1,6054.0,237.9845,237.9845,237.6813,237.8898,6054.0
2022-10-28 12:15:00,251.17,251.87,251.16,251.86,11849.0,237.9561,238.6193,237.9466,238.6098,11849.0
2022-10-28 12:20:00,251.91,252.15,251.8,252.03,14614.0,238.6572,238.8845,238.5529,238.7708,14614.0
2022-10-28 12:25:00,252.16,252.21,251.9,251.99,8039.0,238.894,238.9414,238.6477,238.7329,8039.0
2022-10-28 12:30:00,252.05,252.13,251.51,251.52,7830.0,238.7898,238.8656,238.2782,238.2877,7830.0
2022-10-28 12:35:00,251.5,251.84,251.25,251.25,5241.0,238.2687,238.5908,238.0319,238.0319,5241.0
2022-10-28 12:40:00,251.12,251.12,250.76,251.01,2150.0,237.9087,237.9087,237.5677,237.8045,2150.0
2022-10-28 12:45:00,251.0,251.1,250.8,251.07,3368.0,237.795,237.8898,237.6055,237.8613,3368.0
2022-10-28 12:50:00,251.07,251.14,250.99,251.02,5695.0,237.8613,237.9277,237.7856,237.814,5695.0
2022-10-28 12:55:00,251.08,251.08,250.84,251.02,3672.0,237.8708,237.8708,237.6434,237.814,3672.0
2022-10-28 13:00:00,251.07,251.21,250.86,250.86,11819.0,237.8613,237.994,237.6624,237.6624,11819.0
2022-10-28 13:05:00,250.94,251.01,250.64,250.93,8207.0,237.7382,237.8045,237.454,237.7287,8207.0
2022-10-28 13:10:00,250.87,251.01,250.69,250.81,3844.0,237.6719,237.8045,237.5013,237.615,3844.0
2022-10-28 13:15:00,250.79,250.93,250.74,250.93,2184.0,237.5961,237.7287,237.5487,237.7287,2184.0
2022-10-28 13:20:00,250.98,251.02,250.9,250.96,5895.0,237.7761,237.814,237.7003,237.7571,5895.0
2022-10-28 13:25:00,250.79,250.91,250.79,250.82,5535.0,237.5961,237.7098,237.5961,237.6245,5535.0
2022-10-28 13:30:00,250.84,251.14,250.84,251.12,4323.0,237.6434,237.9277,237.6434,237.9087,4323.0
2022-10-28 13:35:00,251.15,251.2,250.96,250.96,6820.0,237.9371,237.9845,237.7571,237.7571,6820.0
2022-10-28 13:40:00,251.1,251.2,250.79,250.81,6964.0,237.8898,237.9845,237.5961,237.615,6964.0
2022-10-28 13:45:00,250.87,251.15,250.8,251.04,4840.0,237.6719,237.9371,237.6055,237.8329,4840.0
2022-10-28 13:50:00,251.08,251.18,250.98,251.01,3696.0,237.8708,237.9656,237.7761,237.8045,3696.0
2022-10-28 13:55:00,251.07,251.13,250.84,250.84,5897.0,237.8613,237.9182,237.6434,237.6434,5897.0
2022-10-28 14:00:00,250.91,251.19,250.9,250.99,6406.0,237.7098,237.975,237.7003,237.7856,6406.0
2022-10-28 14:05:00,250.95,251.04,250.62,250.62,3251.0,237.7477,237.8329,237.435,237.435,3251.0
2022-10-28 14:10:00,250.66,250.82,250.65,250.77,1863.0,237.4729,237.6245,237.4634,237.5771,1863.0
2022-10-28 14:15:00,250.71,251.04,250.67,250.84,7399.0,237.5203,237.8329,237.4824,237.6434,7399.0
2022-10-28 14:20:00,250.9,250.93,250.77,250.91,3568.0,237.7003,237.7287,237.5771,237.7098,3568.0
2022-10-28 14:25:00,250.86,251.03,250.85,250.96,3791.0,237.6624,237.8234,237.6529,237.7571,3791.0
2022-10-28 14:30:00,250.9,251.01,250.82,250.92,5705.0,237.7003,237.8045,237.6245,237.7192,5705.0
2022-10-28 14:35:00,250.93,251.29,250.86,251.16,5348.0,237.7287,238.0698,237.6624,237.9466,5348.0
2022-10-28 14:40:00,251.17,251.32,251.09,251.16,6531.0,237.9561,238.0982,237.8803,237.9466,6531.0
2022-10-28 14:45:00,251.16,251.45,251.13,251.26,3063.0,237.9466,238.2214,237.9182,238.0413,3063.0
2022-10-28 14:50:00,251.26,251.4,251.08,251.22,4033.0,238.0413,238.174,237.8708,238.0035,4033.0
2022-10-28 14:55:00,251.16,251.32,251.15,251.27,4672.0,237.9466,238.0982,237.9371,238.0508,4672.0
2022-10-28 15:00:00,251.21,251.51,251.16,251.26,6108.0,237.994,238.2782,237.9466,238.0413,6108.0
2022-10-28 15:05:00,251.34,251.43,251.19,251.38,2617.0,238.1171,238.2024,237.975,238.155,2617.0
2022-10-28 15:10:00,251.4,251.56,251.28,251.28,3182.0,238.174,238.3256,238.0603,238.0603,3182.0
2022-10-28 15:15:00,251.35,251.45,251.19,251.27,3933.0,238.1266,238.2214,237.975,238.0508,3933.0
2022-10-28 15:20:00,251.15,251.32,251.12,251.28,8349.0,237.9371,238.0982,237.9087,238.0603,8349.0
2022-10-28 15:25:00,251.19,251.46,251.14,251.35,5865.0,237.975,238.2308,237.9277,238.1266,5865.0
2022-10-28 15:30:00,251.3,251.31,250.98,251.0,10699.0,238.0792,238.0887,237.7761,237.795,10699.0
2022-10-28 15:35:00,250.98,251.21,250.8,251.1,14482.0,237.7761,237.994,237.6055,237.8898,14482.0
2022-10-28 15:40:00,251.05,251.05,250.66,250.79,19766.0,237.8424,237.8424,237.4729,237.5961,19766.0
2022-10-28 15:45:00,250.74,250.86,250.55,250.58,26473.0,237.5487,237.6624,237.3687,237.3971,26473.0
2022-10-28 15:50:00,250.63,250.86,250.55,250.71,50587.0,237.4445,237.6624,237.3687,237.5203,50587.0
2022-10-28 15:55:00,250.75,250.86,250.49,250.69,103891.0,237.5582,237.6624,237.3119,237.5013,103891.0
2022-10-31 09:30:00,248.83,248.89,247.54,247.56,16792.0,235.7392,235.796,234.5171,234.536,16792.0
2022-10-31 09:35:00,248.04,248.07,247.4,247.75,5598.0,234.9907,235.0192,234.3844,234.716,5598.0
2022-10-31 09:40:00,248.17,248.92,247.94,248.92,5480.0,235.1139,235.8245,234.896,235.8245,5480.0
2022-10-31 09:45:00,249.31,249.31,248.68,248.69,3029.0,236.1939,236.1939,235.5971,235.6066,3029.0
2022-10-31 09:50:00,248.61,249.17,248.29,249.17,5455.0,235.5308,236.0613,235.2276,236.0613,5455.0
2022-10-31 09:55:00,248.98,249.14,248.36,248.53,1604.0,235.8813,236.0329,235.2939,235.455,1604.0
2022-10-31 10:00:00,248.47,248.88,248.26,248.79,6279.0,235.3981,235.7866,235.1992,235.7013,6279.0
2022-10-31 10:05:00,248.53,248.69,248.4,248.5,2612.0,235.455,235.6066,235.3318,235.4265,2612.0
2022-10-31 10:10:00,248.37,250.0,248.32,250.0,12270.0,235.3034,236.8476,235.256,236.8476,12270.0
2022-10-31 10:15:00,249.8,250.1,249.78,250.01,3507.0,236.6582,236.9424,236.6392,236.8571,3507.0
2022-10-31 10:20:00,249.99,250.04,249.71,249.99,3714.0,236.8382,236.8855,236.5729,236.8382,3714.0
2022-10-31 10:25:00,249.87,249.92,249.18,249.28,4198.0,236.7245,236.7718,236.0708,236.1655,4198.0
2022-10-31 10:30:00,249.29,249.6,249.29,249.39,3719.0,236.175,236.4687,236.175,236.2697,3719.0
2022-10-31 10:35:00,249.46,249.74,249.25,249.25,3752.0,236.336,236.6013,236.1371,236.1371,3752.0
2022-10-31 10:40:00,249.12,249.42,249.09,249.14,2215.0,236.0139,236.2981,235.9855,236.0329,2215.0
2022-10-31 10:45:00,249.15,249.15,248.74,248.85,3004.0,236.0424,236.0424,235.6539,235.7581,3004.0
2022-10-31 10:50:00,248.79,249.08,248.69,248.69,3074.0,235.7013,235.976,235.6066,235.6066,3074.0
2022-10-31 10:55:00,248.67,248.84,248.46,248.77,5339.0,235.5876,235.7487,235.3887,235.6823,5339.0
2022-10-31 11:00:00,248.86,249.71,248.85,249.48,7476.0,235.7676,236.5729,235.7581,236.355,7476.0
2022-10-31 11:05:00,249.47,250.08,249.38,250.0,5071.0,236.3455,236.9234,236.2603,236.8476,5071.0
2022-10-31 11:10:00,249.93,250.13,249.9,249.95,5154.0,236.7813,236.9708,236.7529,236.8003,5154.0
2022-10-31 11:15:00,250.0,250.29,249.99,250.16,3094.0,236.8476,237.1224,236.8382,236.9992,3094.0
2022-10-31 11:20:00,250.08,250.36,249.99,250.15,22626.0,236.9234,237.1887,236.8382,236.9897,22626.0
2022-10-31 11:25:00,250.04,250.16,250.0,250.08,18159.0,236.8855,236.9992,236.8476,236.9234,18159.0
2022-10-31 11:30:00,250.09,250.15,249.96,250.01,6263.0,236.9329,236.9897,236.8097,236.8571,6263.0
2022-10-31 11:35:00,250.0,250.09,249.95,250.01,18198.0,236.8476,236.9329,236.8003,236.8571,18198.0
2022-10-31 11:40:00,250.03,250.44,250.03,250.34,4706.0,236.8761,237.2645,236.8761,237.1697,4706.0
2022-10-31 11:45:00,250.44,250.62,250.29,250.29,5476.0,237.2645,237.435,237.1224,237.1224,5476.0
2022-10-31 11:50:00,250.29,250.66,250.28,250.55,6692.0,237.1224,237.4729,237.1129,237.3687,6692.0
2022-10-31 11:55:00,250.6,250.83,250.08,250.44,41475.0,237.4161,237.634,236.9234,237.2645,41475.0
2022-10-31 12:00:00,250.5,250.66,250.3,250.66,19610.0,237.3213,237.4729,237.1319,237.4729,19610.0
2022-10-31 12:05:00,250.75,250.83,250.47,250.53,8104.0,237.5582,237.634,237.2929,237.3498,8104.0
2022-10-31 12:10:00,250.5,250.67,250.47,250.56,7699.0,237.3213,237.4824,237.2929,237.3782,7699.0
2022-10-31 12:15:00,250.56,250.86,250.55,250.73,7357.0,237.3782,237.6624,237.3687,237.5392,7357.0
2022-10-31 12:20:00,250.61,250.63,250.35,250.44,11238.0,237.4255,237.4445,237.1792,237.2645,11238.0
2022-10-31 12:25:00,250.46,250.57,250.41,250.53,10101.0,237.2834,237.3876,237.2361,237.3498,10101.0
2022-10-31 12:30:00,250.48,250.56,249.91,249.91,17048.0,237.3024,237.3782,236.7624,236.7624,17048.0
2022-10-31 12:35:00,249.76,250.14,249.7,250.14,6157.0,236.6203,236.9803,236.5634,236.9803,6157.0
2022-10-31 12:40:00,250.09,250.17,249.44,249.61,2427.0,236.9329,237.0087,236.3171,236.4782,2427.0
2022-10-31 12:45:00,249.66,249.78,249.45,249.56,4147.0,236.5255,236.6392,236.3266,236.4308,4147.0
2022-10-31 12:50:00,249.46,249.61,249.27,249.53,5181.0,236.336,236.4782,236.156,236.4024,5181.0
2022-10-31 12:55:00,249.52,249.74,249.52,249.65,3042.0,236.3929,236.6013,236.3929,236.516,3042.0
2022-10-31 13:00:00,249.54,249.58,249.41,249.45,2495.0,236.4118,236.4497,236.2887,236.3266,2495.0
2022-10-31 13:05:00,249.28,249.57,249.09,249.49,4430.0,236.1655,236.4403,235.9855,236.3645,4430.0
2022-10-31 13:10:00,249.44,249.45,249.23,249.38,3800.0,236.3171,236.3266,236.1181,236.2603,3800.0
2022-10-31 13:15:00,249.35,249.53,249.2,249.53,3800.0,236.2318,236.4024,236.0897,236.4024,3800.0
2022-10-31 13:20:00,249.46,249.61,249.35,249.48,1812.0,236.336,236.4782,236.2318,236.355,1812.0
2022-10-31 13:25:00,249.44,249.61,249.22,249.61,2425.0,236.3171,236.4782,236.1087,236.4782,2425.0
2022-10-31 13:30:00,249.59,249.68,249.43,249.6,2144.0,236.4592,236.5445,236.3076,236.4687,2144.0
2022-10-31 13:35:00,249.59,249.83,249.59,249.73,2209.0,236.4592,236.6866,236.4592,236.5918,2209.0
2022-10-31 13:40:00,249.74,249.78,249.57,249.72,2486.0,236.6013,236.6392,236.4403,236.5824,2486.0
2022-10-31 13:45:00,249.8,249.93,249.5,249.5,3192.0,236.6582,236.7813,236.3739,236.3739,3192.0
2022-10-31 13:50:00,249.56,249.79,249.54,249.79,5436.0,236.4308,236.6487,236.4118,236.6487,5436.0
2022-10-31 13:55:00,249.76,249.87,249.57,249.58,2112.0,236.6203,236.7245,236.4403,236.4497,2112.0
2022-10-31 14:00:00,249.57,249.68,249.52,249.52,3705.0,236.4403,236.5445,236.3929,236.3929,3705.0
2022-10-31 14:05:00,249.52,249.65,249.31,249.31,4699.0,236.3929,236.516,236.1939,236.1939,4699.0
2022-10-31 14:10:00,249.3,249.36,249.12,249.12,2840.0,236.1845,236.2413,236.0139,236.0139,2840.0
2022-10-31 14:15:00,249.14,249.27,249.01,249.22,4645.0,236.0329,236.156,235.9097,236.1087,4645.0
2022-10-31 14:20:00,249.22,249.44,249.07,249.36,3877.0,236.1087,236.3171,235.9666,236.2413,3877.0
2022-10-31 14:25:00,249.36,249.49,249.16,249.17,4698.0,236.2413,236.3645,236.0518,236.0613,4698.0
2022-10-31 14:30:00,249.16,249.39,249.16,249.34,3361.0,236.0518,236.2697,236.0518,236.2224,3361.0
2022-10-31 14:35:00,249.31,249.58,249.28,249.52,2677.0,236.1939,236.4497,236.1655,236.3929,2677.0
2022-10-31 14:40:00,249.41,249.57,249.36,249.48,3269.0,236.2887,236.4403,236.2413,236.355,3269.0
2022-10-31 14:45:00,249.41,249.7,249.36,249.48,9201.0,236.2887,236.5634,236.2413,236.355,9201.0
2022-10-31 14:50:00,249.59,249.68,249.48,249.67,2815.0,236.4592,236.5445,236.355,236.535,2815.0
2022-10-31 14:55:00,249.61,249.73,249.26,249.44,8871.0,236.4782,236.5918,236.1466,236.3171,8871.0
2022-10-31 15:00:00,249.44,249.59,249.12,249.26,28822.0,236.3171,236.4592,236.0139,236.1466,28822.0
2022-10-31 15:05:00,249.26,249.42,248.57,248.77,7940.0,236.1466,236.2981,235.4929,235.6823,7940.0
2022-10-31 15:10:00,248.76,248.77,248.55,248.7,4193.0,235.6729,235.6823,235.4739,235.616,4193.0
2022-10-31 15:15:00,248.54,248.74,248.37,248.74,4713.0,235.4644,235.6539,235.3034,235.6539,4713.0
2022-10-31 15:20:00,248.7,249.13,248.69,249.13,2355.0,235.616,236.0234,235.6066,236.0234,2355.0
2022-10-31 15:25:00,249.09,249.36,248.99,249.36,5833.0,235.9855,236.2413,235.8908,236.2413,5833.0
2022-10-31 15:30:00,249.37,249.72,249.37,249.7,5331.0,236.2508,236.5824,236.2508,236.5634,5331.0
2022-10-31 15:35:00,249.71,249.94,249.65,249.82,6849.0,236.5729,236.7908,236.516,236.6771,6849.0
2022-10-31 15:40:00,249.88,250.04,249.77,249.78,9249.0,236.7339,236.8855,236.6297,236.6392,9249.0
2022-10-31 15:45:00,249.72,249.82,249.57,249.64,9723.0,236.5824,236.6771,236.4403,236.5066,9723.0
2022-10-31 15:50:00,249.59,249.59,248.98,249.33,23585.0,236.4592,236.4592,235.8813,236.2129,23585.0
2022-10-31 15:55:00,249.32,249.91,249.28,249.82,53692.0,236.2034,236.7624,236.1655,236.6771,53692.0
2022-11-01 09:30:00,250.55,250.63,250.12,250.29,14544.0,237.3687,237.4445,236.9613,237.1224,14544.0
2022-11-01 09:35:00,250.35,250.78,249.98,250.47,3757.0,237.1792,237.5866,236.8287,237.2929,3757.0
2022-11-01 09:40:00,250.48,251.05,250.47,250.67,2215.0,237.3024,237.8424,237.2929,237.4824,2215.0
2022-11-01 09:45:00,250.4,250.88,250.19,250.72,4722.0,237.2266,237.6813,237.0276,237.5298,4722.0
2022-11-01 09:50:00,250.73,250.97,250.5,250.97,2295.0,237.5392,237.7666,237.3213,237.7666,2295.0
2022-11-01 09:55:00,251.05,251.16,250.8,250.95,5179.0,237.8424,237.9466,237.6055,237.7477,5179.0
2022-11-01 10:00:00,251.07,251.32,250.52,250.52,5547.0,237.8613,238.0982,237.3403,237.3403,5547.0
2022-11-01 10:05:00,250.48,250.91,250.39,250.91,2701.0,237.3024,237.7098,237.2171,237.7098,2701.0
2022-11-01 10:10:00,251.06,251.47,250.94,251.06,4543.0,237.8519,238.2403,237.7382,237.8519,4543.0
2022-11-01 10:15:00,251.08,251.25,250.9,251.16,6498.0,237.8708,238.0319,237.7003,237.9466,6498.0
2022-11-01 10:20:00,250.96,251.33,250.95,250.96,8054.0,237.7571,238.1077,237.7477,237.7571,8054.0
2022-11-01 10:25:00,250.86,250.92,250.66,250.68,4009.0,237.6624,237.7192,237.4729,237.4919,4009.0
2022-11-01 10:30:00,250.73,251.15,250.66,251.05,6534.0,237.5392,237.9371,237.4729,237.8424,6534.0
2022-11-01 10:35:00,251.19,251.26,250.97,251.0,4100.0,237.975,238.0413,237.7666,237.795,4100.0
2022-11-01 10:40:00,250.84,250.87,250.46,250.55,3550.0,237.6434,237.6719,237.2834,237.3687,3550.0
2022-11-01 10:45:00,250.54,250.56,250.3,250.54,1625.0,237.3592,237.3782,237.1319,237.3592,1625.0
2022-11-01 10:50:00,250.54,250.55,250.24,250.31,2486.0,237.3592,237.3687,237.075,237.1413,2486.0
2022-11-01 10:55:00,250.26,250.29,249.62,249.89,3133.0,237.094,237.1224,236.4876,236.7434,3133.0
2022-11-01 11:00:00,249.89,250.06,249.73,249.88,2864.0,236.7434,236.9045,236.5918,236.7339,2864.0
2022-11-01 11:05:00,250.01,250.12,249.76,250.03,2949.0,236.8571,236.9613,236.6203,236.8761,2949.0
2022-11-01 11:10:00,250.01,250.01,249.79,249.88,2914.0,236.8571,236.8571,236.6487,236.7339,2914.0
2022-11-01 11:15:00,249.89,249.95,249.79,249.84,2330.0,236.7434,236.8003,236.6487,236.6961,2330.0
2022-11-01 11:20:00,249.81,249.93,249.66,249.87,4580.0,236.6676,236.7813,236.5255,236.7245,4580.0
2022-11-01 11:25:00,249.87,250.05,249.68,250.05,4315.0,236.7245,236.895,236.5445,236.895,4315.0
2022-11-01 11:30:00,250.03,250.04,249.79,249.88,5096.0,236.8761,236.8855,236.6487,236.7339,5096.0
2022-11-01 11:35:00,249.88,250.04,249.43,249.65,6859.0,236.7339,236.8855,236.3076,236.516,6859.0
2022-11-01 11:40:00,249.68,249.69,249.23,249.29,3238.0,236.5445,236.5539,236.1181,236.175,3238.0
2022-11-01 11:45:00,249.2,249.89,249.2,249.61,7431.0,236.0897,236.7434,236.0897,236.4782,7431.0
2022-11-01 11:50:00,249.56,249.8,249.46,249.77,6451.0,236.4308,236.6582,236.336,236.6297,6451.0
2022-11-01 11:55:00,249.67,249.77,249.48,249.72,6424.0,236.535,236.6297,236.355,236.5824,6424.0
2022-11-01 12:00:00,249.81,250.18,249.71,250.18,5997.0,236.6676,237.0182,236.5729,237.0182,5997.0
2022-11-01 12:05:00,250.23,250.75,250.18,250.3,14115.0,237.0655,237.5582,237.0182,237.1319,14115.0
2022-11-01 12:10:00,250.26,250.37,250.08,250.2,3634.0,237.094,237.1982,236.9234,237.0371,3634.0
2022-11-01 12:15:00,250.23,250.23,250.0,250.11,12479.0,237.0655,237.0655,236.8476,236.9518,12479.0
2022-11-01 12:20:00,250.19,250.36,250.02,250.02,2825.0,237.0276,237.1887,236.8666,236.8666,2825.0
2022-11-01 12:25:00,250.11,250.17,250.01,250.03,1962.0,236.9518,237.0087,236.8571,236.8761,1962.0
2022-11-01 12:30:00,250.09,250.19,249.92,250.08,3917.0,236.9329,237.0276,236.7718,236.9234,3917.0
2022-11-01 12:35:00,250.08,250.42,250.07,250.25,6116.0,236.9234,237.2455,236.914,237.0845,6116.0
2022-11-01 12:40:00,250.33,250.56,250.26,250.41,3313.0,237.1603,237.3782,237.094,237.2361,3313.0
2022-11-01 12:45:00,250.42,250.66,250.41,250.52,5208.0,237.2455,237.4729,237.2361,237.3403,5208.0
2022-11-01 12:50:00,250.47,250.53,250.27,250.35,4589.0,237.2929,237.3498,237.1034,237.1792,4589.0
2022-11-01 12:55:00,250.41,250.51,250.14,250.14,3866.0,237.2361,237.3308,236.9803,236.9803,3866.0
2022-11-01 13:00:00,250.16,250.26,250.11,250.18,2109.0,236.9992,237.094,236.9518,237.0182,2109.0
2022-11-01 13:05:00,250.18,250.21,250.13,250.2,2515.0,237.0182,237.0466,236.9708,237.0371,2515.0
2022-11-01 13:10:00,250.15,250.56,250.14,250.39,7867.0,236.9897,237.3782,236.9803,237.2171,7867.0
2022-11-01 13:15:00,250.41,250.49,250.24,250.37,1696.0,237.2361,237.3119,237.075,237.1982,1696.0
2022-11-01 13:20:00,250.41,250.47,250.3,250.3,3806.0,237.2361,237.2929,237.1319,237.1319,3806.0
2022-11-01 13:25:00,250.22,250.57,250.19,250.51,10110.0,237.0561,237.3876,237.0276,237.3308,10110.0
2022-11-01 13:30:00,250.51,250.52,250.26,250.4,9151.0,237.3308,237.3403,237.094,237.2266,9151.0
2022-11-01 13:35:00,250.4,250.52,250.35,250.42,3796.0,237.2266,237.3403,237.1792,237.2455,3796.0
2022-11-01 13:40:00,250.47,250.53,250.34,250.34,3687.0,237.2929,237.3498,237.1697,237.1697,3687.0
2022-11-01 13:45:00,250.31,250.49,250.14,250.21,4473.0,237.1413,237.3119,236.9803,237.0466,4473.0
2022-11-01 13:50:00,250.14,250.35,250.14,250.16,5056.0,236.9803,237.1792,236.9803,236.9992,5056.0
2022-11-01 13:55:00,250.21,250.45,250.2,250.45,9414.0,237.0466,237.274,237.0371,237.274,9414.0
2022-11-01 14:00:00,250.4,250.4,250.21,250.26,4582.0,237.2266,237.2266,237.0466,237.094,4582.0
2022-11-01 14:05:00,250.31,250.39,250.19,250.32,5674.0,237.1413,237.2171,237.0276,237.1508,5674.0
2022-11-01 14:10:00,250.32,250.32,250.01,250.14,10000.0,237.1508,237.1508,236.8571,236.9803,10000.0
2022-11-01 14:15:00,250.1,250.31,250.1,250.3,4709.0,236.9424,237.1413,236.9424,237.1319,4709.0
2022-11-01 14:20:00,250.24,250.24,249.9,250.14,6347.0,237.075,237.075,236.7529,236.9803,6347.0
2022-11-01 14:25:00,250.11,250.23,250.06,250.23,3186.0,236.9518,237.0655,236.9045,237.0655,3186.0
2022-11-01 14:30:00,250.29,250.36,250.09,250.11,3798.0,237.1224,237.1887,236.9329,236.9518,3798.0
2022-11-01 14:35:00,250.14,250.18,250.13,250.18,1488.0,236.9803,237.0182,236.9708,237.0182,1488.0
2022-11-01 14:40:00,250.13,250.2,249.96,249.97,2599.0,236.9708,237.0371,236.8097,236.8192,2599.0
2022-11-01 14:45:00,249.97,250.04,249.66,249.68,3540.0,236.8192,236.8855,236.5255,236.5445,3540.0
2022-11-01 14:50:00,249.68,250.02,249.67,249.99,5544.0,236.5445,236.8666,236.535,236.8382,5544.0
2022-11-01 14:55:00,250.1,250.3,250.0,250.27,4131.0,236.9424,237.1319,236.8476,237.1034,4131.0
2022-11-01 15:00:00,250.2,250.33,250.15,250.31,2614.0,237.0371,237.1603,236.9897,237.1413,2614.0
2022-11-01 15:05:00,250.29,250.54,250.28,250.44,9306.0,237.1224,237.3592,237.1129,237.2645,9306.0
2022-11-01 15:10:00,250.48,250.55,250.14,250.14,8118.0,237.3024,237.3687,236.9803,236.9803,8118.0
2022-11-01 15:15:00,250.11,250.11,249.83,249.86,2963.0,236.9518,236.9518,236.6866,236.715,2963.0
2022-11-01 15:20:00,249.91,250.09,249.82,249.88,3188.0,236.7624,236.9329,236.6771,236.7339,3188.0
2022-11-01 15:25:00,249.8,249.85,249.68,249.69,2854.0,236.6582,236.7055,236.5445,236.5539,2854.0
2022-11-01 15:30:00,249.71,249.82,249.67,249.73,6275.0,236.5729,236.6771,236.535,236.5918,6275.0
2022-11-01 15:35:00,249.79,249.99,249.77,249.77,7201.0,236.6487,236.8382,236.6297,236.6297,7201.0
2022-11-01 15:40:00,249.81,249.84,249.51,249.67,7675.0,236.6676,236.6961,236.3834,236.535,7675.0
2022-11-01 15:45:00,249.69,249.89,249.52,249.89,11913.0,236.5539,236.7434,236.3929,236.7434,11913.0
2022-11-01 15:50:00,249.93,250.05,249.64,249.73,16875.0,236.7813,236.895,236.5066,236.5918,16875.0
2022-11-01 15:55:00,249.74,250.12,249.71,250.03,107109.0,236.6013,236.9613,236.5729,236.8761,107109.0
2022-11-02 09:30:00,249.0,249.0,248.02,248.07,10212.0,235.9002,235.9002,234.9718,235.0192,10212.0
2022-11-02 09:35:00,248.65,249.68,248.2,249.68,15613.0,235.5687,236.5445,235.1423,236.5445,15613.0
2022-11-02 09:40:00,249.83,250.13,249.24,249.71,5483.0,236.6866,236.9708,236.1276,236.5729,5483.0
2022-11-02 09:45:00,249.63,249.9,249.06,249.35,4085.0,236.4971,236.7529,235.9571,236.2318,4085.0
2022-11-02 09:50:00,249.44,249.46,248.73,248.98,2008.0,236.3171,236.336,235.6444,235.8813,2008.0
2022-11-02 09:55:00,248.94,249.18,248.7,249.18,3490.0,235.8434,236.0708,235.616,236.0708,3490.0
2022-11-02 10:00:00,249.18,249.61,249.13,249.5,6364.0,236.0708,236.4782,236.0234,236.3739,6364.0
2022-11-02 10:05:00,249.47,249.7,249.35,249.44,4284.0,236.3455,236.5634,236.2318,236.3171,4284.0
2022-11-02 10:10:00,249.58,249.66,249.25,249.36,2791.0,236.4497,236.5255,236.1371,236.2413,2791.0
2022-11-02 10:15:00,249.45,249.7,249.35,249.49,1707.0,236.3266,236.5634,236.2318,236.3645,1707.0
2022-11-02 10:20:00,249.38,249.38,249.09,249.37,3206.0,236.2603,236.2603,235.9855,236.2508,3206.0
2022-11-02 10:25:00,249.36,249.6,249.24,249.46,2398.0,236.2413,236.4687,236.1276,236.336,2398.0
2022-11-02 10:30:00,249.47,249.75,249.46,249.59,3189.0,236.3455,236.6108,236.336,236.4592,3189.0
2022-11-02 10:35:00,249.45,249.65,249.42,249.55,4036.0,236.3266,236.516,236.2981,236.4213,4036.0
2022-11-02 10:40:00,249.59,249.59,249.18,249.42,7722.0,236.4592,236.4592,236.0708,236.2981,7722.0
2022-11-02 10:45:00,249.42,249.51,249.32,249.51,3257.0,236.2981,236.3834,236.2034,236.3834,3257.0
2022-11-02 10:50:00,249.41,249.65,249.25,249.5,5035.0,236.2887,236.516,236.1371,236.3739,5035.0
2022-11-02 10:55:00,249.5,249.69,249.34,249.34,4707.0,236.3739,236.5539,236.2224,236.2224,4707.0
2022-11-02 11:00:00,249.44,249.65,249.31,249.65,4978.0,236.3171,236.516,236.1939,236.516,4978.0
2022-11-02 11:05:00,249.65,249.65,249.33,249.42,7274.0,236.516,236.516,236.2129,236.2981,7274.0
2022-11-02 11:10:00,249.42,249.97,249.37,249.97,7113.0,236.2981,236.8192,236.2508,236.8192,7113.0
2022-11-02 11:15:00,249.91,249.91,249.52,249.86,3447.0,236.7624,236.7624,236.3929,236.715,3447.0
2022-11-02 11:20:00,249.64,249.64,249.27,249.44,2077.0,236.5066,236.5066,236.156,236.3171,2077.0
2022-11-02 11:25:00,249.46,249.49,249.14,249.14,3661.0,236.336,236.3645,236.0329,236.0329,3661.0
2022-11-02 11:30:00,249.07,249.17,248.91,249.17,4194.0,235.9666,236.0613,235.815,236.0613,4194.0
2022-11-02 11:35:00,249.22,249.5,249.22,249.33,2168.0,236.1087,236.3739,236.1087,236.2129,2168.0
2022-11-02 11:40:00,249.45,249.75,249.16,249.75,4073.0,236.3266,236.6108,236.0518,236.6108,4073.0
2022-11-02 11:45:00,249.71,250.0,249.69,249.73,3013.0,236.5729,236.8476,236.5539,236.5918,3013.0
2022-11-02 11:50:00,249.85,249.9,249.46,249.62,2303.0,236.7055,236.7529,236.336,236.4876,2303.0
2022-11-02 11:55:00,249.53,249.78,249.46,249.71,3206.0,236.4024,236.6392,236.336,236.5729,3206.0
2022-11-02 12:00:00,249.62,249.8,249.62,249.73,1886.0,236.4876,236.6582,236.4876,236.5918,1886.0
2022-11-02 12:05:00,249.8,249.89,249.56,249.58,3554.0,236.6582,236.7434,236.4308,236.4497,3554.0
2022-11-02 12:10:00,249.64,249.64,249.22,249.28,1731.0,236.5066,236.5066,236.1087,236.1655,1731.0
2022-11-02 12:15:00,249.26,249.26,249.06,249.06,835.0,236.1466,236.1466,235.9571,235.9571,835.0
2022-11-02 12:20:00,249.0,249.01,248.87,248.97,1228.0,235.9002,235.9097,235.7771,235.8718,1228.0
2022-11-02 12:25:00,248.88,249.06,248.75,248.97,3874.0,235.7866,235.9571,235.6634,235.8718,3874.0
2022-11-02 12:30:00,249.04,249.06,248.45,248.46,5338.0,235.9381,235.9571,235.3792,235.3887,5338.0
2022-11-02 12:35:00,248.44,248.6,248.09,248.12,4111.0,235.3697,235.5213,235.0381,235.0665,4111.0
2022-11-02 12:40:00,248.1,248.52,247.87,248.52,6326.0,235.0476,235.4455,234.8297,235.4455,6326.0
2022-11-02 12:45:00,248.61,248.74,248.54,248.74,2002.0,235.5308,235.6539,235.4644,235.6539,2002.0
2022-11-02 12:50:00,248.59,248.75,248.48,248.57,2012.0,235.5118,235.6634,235.4076,235.4929,2012.0
2022-11-02 12:55:00,248.68,248.68,248.42,248.5,9937.0,235.5971,235.5971,235.3508,235.4265,9937.0
2022-11-02 13:00:00,248.5,248.66,248.46,248.61,8010.0,235.4265,235.5781,235.3887,235.5308,8010.0
2022-11-02 13:05:00,248.66,248.71,248.38,248.46,5458.0,235.5781,235.6255,235.3129,235.3887,5458.0
2022-11-02 13:10:00,248.45,248.59,248.29,248.45,3723.0,235.3792,235.5118,235.2276,235.3792,3723.0
2022-11-02 13:15:00,248.45,248.5,248.23,248.5,4631.0,235.3792,235.4265,235.1708,235.4265,4631.0
2022-11-02 13:20:00,248.38,248.47,248.15,248.19,3389.0,235.3129,235.3981,235.095,235.1329,3389.0
2022-11-02 13:25:00,248.27,248.28,248.11,248.27,2457.0,235.2086,235.2181,235.0571,235.2086,2457.0
2022-11-02 13:30:00,248.25,248.53,248.01,248.53,9112.0,235.1897,235.455,234.9623,235.455,9112.0
2022-11-02 13:35:00,248.57,248.97,248.53,248.97,1532.0,235.4929,235.8718,235.455,235.8718,1532.0
2022-11-02 13:40:00,248.96,249.09,248.88,248.99,5267.0,235.8623,235.9855,235.7866,235.8908,5267.0
2022-11-02 13:45:00,249.05,249.39,248.94,249.2,3394.0,235.9476,236.2697,235.8434,236.0897,3394.0
2022-11-02 13:50:00,249.31,249.53,249.26,249.37,7674.0,236.1939,236.4024,236.1466,236.2508,7674.0
2022-11-02 13:55:00,249.52,249.62,249.19,249.3,11014.0,236.3929,236.4876,236.0802,236.1845,11014.0
2022-11-02 14:00:00,249.48,251.15,249.07,250.51,54963.0,236.355,237.9371,235.9666,237.3308,54963.0
2022-11-02 14:05:00,250.3,250.95,250.04,250.08,38941.0,237.1319,237.7477,236.8855,236.9234,38941.0
2022-11-02 14:10:00,250.29,250.62,249.88,250.04,10837.0,237.1224,237.435,236.7339,236.8855,10837.0
2022-11-02 14:15:00,250.16,250.36,249.82,250.0,25063.0,236.9992,237.1887,236.6771,236.8476,25063.0
2022-11-02 14:20:00,250.15,250.4,249.9,250.1,28354.0,236.9897,237.2266,236.7529,236.9424,28354.0
2022-11-02 14:25:00,249.89,250.78,249.89,250.64,21145.0,236.7434,237.5866,236.7434,237.454,21145.0
2022-11-02 14:30:00,250.75,251.0,249.99,250.24,24683.0,237.5582,237.795,236.8382,237.075,24683.0
2022-11-02 14:35:00,250.28,250.94,247.85,248.99,27551.0,237.1129,237.7382,234.8107,235.8908,27551.0
2022-11-02 14:40:00,249.17,250.23,248.89,249.79,21328.0,236.0613,237.0655,235.796,236.6487,21328.0
2022-11-02 14:45:00,249.68,249.99,248.34,248.55,5399.0,236.5445,236.8382,235.275,235.4739,5399.0
2022-11-02 14:50:00,248.6,248.71,246.09,246.71,15681.0,235.5213,235.6255,233.1433,233.7307,15681.0
2022-11-02 14:55:00,246.88,247.78,246.66,247.78,10437.0,233.8918,234.7444,233.6834,234.7444,10437.0
2022-11-02 15:00:00,247.59,248.35,247.54,247.81,23055.0,234.5644,235.2844,234.5171,234.7728,23055.0
2022-11-02 15:05:00,247.86,248.9,247.83,248.9,6705.0,234.8202,235.8055,234.7918,235.8055,6705.0
2022-11-02 15:10:00,248.61,248.68,247.92,247.98,7353.0,235.5308,235.5971,234.8771,234.9339,7353.0
2022-11-02 15:15:00,247.93,247.93,247.17,247.31,17614.0,234.8865,234.8865,234.1665,234.2992,17614.0
2022-11-02 15:20:00,247.16,247.34,246.73,246.76,14472.0,234.157,234.3276,233.7497,233.7781,14472.0
2022-11-02 15:25:00,246.71,246.78,246.02,246.61,26356.0,233.7307,233.797,233.077,233.636,26356.0
2022-11-02 15:30:00,246.59,246.59,246.02,246.28,23866.0,233.617,233.617,233.077,233.3233,23866.0
2022-11-02 15:35:00,246.23,246.64,245.95,246.63,16877.0,233.276,233.6644,233.0107,233.6549,16877.0
2022-11-02 15:40:00,246.62,246.92,246.31,246.78,24891.0,233.6455,233.9297,233.3518,233.797,24891.0
2022-11-02 15:45:00,246.78,246.78,246.22,246.65,23756.0,233.797,233.797,233.2665,233.6739,23756.0
2022-11-02 15:50:00,246.71,246.75,246.22,246.49,50024.0,233.7307,233.7686,233.2665,233.5223,50024.0
2022-11-02 15:55:00,246.45,246.79,246.16,246.35,100171.0,233.4844,233.8065,233.2097,233.3897,100171.0
2022-11-03 09:30:00,243.35,244.09,243.01,244.09,41604.0,230.5475,231.2486,230.2254,231.2486,41604.0
2022-11-03 09:35:00,244.01,244.76,243.77,244.45,10639.0,231.1728,231.8833,230.9454,231.5896,10639.0
2022-11-03 09:40:00,244.71,245.78,244.43,245.58,6027.0,231.8359,232.8496,231.5707,232.6602,6027.0
2022-11-03 09:45:00,245.37,245.37,244.68,244.85,5584.0,232.4612,232.4612,231.8075,231.9686,5584.0
2022-11-03 09:50:00,244.63,245.39,244.11,245.2,8251.0,231.7601,232.4802,231.2675,232.3002,8251.0
2022-11-03 09:55:00,245.2,245.2,244.04,244.05,2931.0,232.3002,232.3002,231.2012,231.2107,2931.0
2022-11-03 10:00:00,244.35,245.65,244.2,245.65,8703.0,231.4949,232.7265,231.3528,232.7265,8703.0
2022-11-03 10:05:00,245.96,245.96,245.34,245.35,4068.0,233.0202,233.0202,232.4328,232.4423,4068.0
2022-11-03 10:10:00,245.33,245.54,244.99,245.45,7701.0,232.4233,232.6223,232.1012,232.537,7701.0
2022-11-03 10:15:00,245.64,246.31,245.59,246.31,5363.0,232.717,233.3518,232.6696,233.3518,5363.0
2022-11-03 10:20:00,246.31,246.82,246.01,246.5,6166.0,233.3518,233.8349,233.0675,233.5318,6166.0
2022-11-03 10:25:00,246.57,246.86,246.28,246.43,7395.0,233.5981,233.8728,233.3233,233.4655,7395.0
2022-11-03 10:30:00,246.09,246.19,245.85,246.0,8026.0,233.1433,233.2381,232.916,233.0581,8026.0
2022-11-03 10:35:00,246.12,246.37,246.06,246.18,5844.0,233.1718,233.4086,233.1149,233.2286,5844.0
2022-11-03 10:40:00,246.28,247.0,246.19,246.69,6862.0,233.3233,234.0055,233.2381,233.7118,6862.0
2022-11-03 10:45:00,246.8,247.0,246.5,246.51,3815.0,233.816,234.0055,233.5318,233.5412,3815.0
2022-11-03 10:50:00,246.76,247.51,246.75,247.51,4131.0,233.7781,234.4886,233.7686,234.4886,4131.0
2022-11-03 10:55:00,247.29,247.53,246.9,247.29,4021.0,234.2802,234.5076,233.9107,234.2802,4021.0
2022-11-03 11:00:00,247.38,247.57,246.94,246.94,4299.0,234.3655,234.5455,233.9486,233.9486,4299.0
2022-11-03 11:05:00,246.87,247.23,246.49,247.14,2907.0,233.8823,234.2234,233.5223,234.1381,2907.0
2022-11-03 11:10:00,247.14,247.23,246.94,247.21,4428.0,234.1381,234.2234,233.9486,234.2044,4428.0
2022-11-03 11:15:00,247.23,247.51,247.1,247.41,2399.0,234.2234,234.4886,234.1002,234.3939,2399.0
2022-11-03 11:20:00,247.4,247.74,247.4,247.73,2898.0,234.3844,234.7065,234.3844,234.6971,2898.0
2022-11-03 11:25:00,247.68,247.92,247.63,247.92,3214.0,234.6497,234.8771,234.6023,234.8771,3214.0
2022-11-03 11:30:00,247.93,247.93,247.28,247.29,3543.0,234.8865,234.8865,234.2707,234.2802,3543.0
2022-11-03 11:35:00,247.41,247.86,247.41,247.84,3196.0,234.3939,234.8202,234.3939,234.8013,3196.0
2022-11-03 11:40:00,247.79,247.96,247.62,247.63,2251.0,234.7539,234.915,234.5928,234.6023,2251.0
2022-11-03 11:45:00,247.56,247.89,247.5,247.66,3517.0,234.536,234.8486,234.4792,234.6307,3517.0
2022-11-03 11:50:00,247.7,247.98,247.47,247.95,4066.0,234.6686,234.9339,234.4507,234.9055,4066.0
2022-11-03 11:55:00,247.9,248.24,247.69,248.07,4426.0,234.8581,235.1802,234.6592,235.0192,4426.0
2022-11-03 12:00:00,248.08,248.47,247.91,248.47,7849.0,235.0286,235.3981,234.8676,235.3981,7849.0
2022-11-03 12:05:00,248.47,248.79,248.45,248.79,3007.0,235.3981,235.7013,235.3792,235.7013,3007.0
2022-11-03 12:10:00,248.87,248.98,248.55,248.87,4789.0,235.7771,235.8813,235.4739,235.7771,4789.0
2022-11-03 12:15:00,248.94,249.37,248.87,249.26,8368.0,235.8434,236.2508,235.7771,236.1466,8368.0
2022-11-03 12:20:00,249.37,249.44,249.02,249.02,3140.0,236.2508,236.3171,235.9192,235.9192,3140.0
2022-11-03 12:25:00,249.02,249.3,248.82,249.15,7115.0,235.9192,236.1845,235.7297,236.0424,7115.0
2022-11-03 12:30:00,249.27,249.61,249.22,249.56,4325.0,236.156,236.4782,236.1087,236.4308,4325.0
2022-11-03 12:35:00,249.41,249.41,248.97,249.12,8670.0,236.2887,236.2887,235.8718,236.0139,8670.0
2022-11-03 12:40:00,249.22,249.48,248.91,249.48,4850.0,236.1087,236.355,235.815,236.355,4850.0
2022-11-03 12:45:00,249.58,249.58,249.29,249.56,3388.0,236.4497,236.4497,236.175,236.4308,3388.0
2022-11-03 12:50:00,249.57,250.2,249.56,250.06,9492.0,236.4403,237.0371,236.4308,236.9045,9492.0
2022-11-03 12:55:00,250.06,250.15,249.74,250.02,4259.0,236.9045,236.9897,236.6013,236.8666,4259.0
2022-11-03 13:00:00,250.02,250.02,249.74,249.74,2772.0,236.8666,236.8666,236.6013,236.6013,2772.0
2022-11-03 13:05:00,249.82,249.96,249.5,249.74,5450.0,236.6771,236.8097,236.3739,236.6013,5450.0
2022-11-03 13:10:00,249.62,249.79,249.6,249.71,3556.0,236.4876,236.6487,236.4687,236.5729,3556.0
2022-11-03 13:15:00,249.88,250.09,249.87,249.96,6427.0,236.7339,236.9329,236.7245,236.8097,6427.0
2022-11-03 13:20:00,249.96,250.13,249.81,250.06,3834.0,236.8097,236.9708,236.6676,236.9045,3834.0
2022-11-03 13:25:00,250.0,250.39,250.0,250.39,12624.0,236.8476,237.2171,236.8476,237.2171,12624.0
2022-11-03 13:30:00,250.44,250.44,249.93,250.23,5237.0,237.2645,237.2645,236.7813,237.0655,5237.0
2022-11-03 13:35:00,250.23,250.59,250.2,250.52,10513.0,237.0655,237.4066,237.0371,237.3403,10513.0
2022-11-03 13:40:00,250.68,250.68,249.99,250.0,6905.0,237.4919,237.4919,236.8382,236.8476,6905.0
2022-11-03 13:45:00,250.11,250.39,250.11,250.24,6620.0,236.9518,237.2171,236.9518,237.075,6620.0
2022-11-03 13:50:00,250.22,250.47,250.03,250.38,8080.0,237.0561,237.2929,236.8761,237.2076,8080.0
2022-11-03 13:55:00,250.44,250.48,250.23,250.48,6671.0,237.2645,237.3024,237.0655,237.3024,6671.0
2022-11-03 14:00:00,250.5,250.6,250.11,250.56,7073.0,237.3213,237.4161,236.9518,237.3782,7073.0
2022-11-03 14:05:00,250.47,250.85,250.46,250.66,6917.0,237.2929,237.6529,237.2834,237.4729,6917.0
2022-11-03 14:10:00,250.71,251.22,250.69,251.22,18363.0,237.5203,238.0035,237.5013,238.0035,18363.0
2022-11-03 14:15:00,251.24,251.34,250.95,251.33,17440.0,238.0224,238.1171,237.7477,238.1077,17440.0
2022-11-03 14:20:00,251.34,251.37,250.43,250.99,7521.0,238.1171,238.1456,237.255,237.7856,7521.0
2022-11-03 14:25:00,250.99,251.26,250.99,251.18,4526.0,237.7856,238.0413,237.7856,237.9656,4526.0
2022-11-03 14:30:00,251.15,251.33,251.03,251.16,10684.0,237.9371,238.1077,237.8234,237.9466,10684.0
2022-11-03 14:35:00,251.08,251.13,250.94,250.95,7280.0,237.8708,237.9182,237.7382,237.7477,7280.0
2022-11-03 14:40:00,251.03,251.28,251.0,251.03,5224.0,237.8234,238.0603,237.795,237.8234,5224.0
2022-11-03 14:45:00,250.96,251.18,250.84,251.14,3929.0,237.7571,237.9656,237.6434,237.9277,3929.0
2022-11-03 14:50:00,251.14,251.44,251.14,251.37,6627.0,237.9277,238.2119,237.9277,238.1456,6627.0
2022-11-03 14:55:00,251.4,251.75,251.33,251.5,9930.0,238.174,238.5056,238.1077,238.2687,9930.0
2022-11-03 15:00:00,251.49,251.7,251.45,251.7,8300.0,238.2592,238.4582,238.2214,238.4582,8300.0
2022-11-03 15:05:00,251.7,251.86,251.5,251.72,7506.0,238.4582,238.6098,238.2687,238.4771,7506.0
2022-11-03 15:10:00,251.77,251.77,251.53,251.59,6063.0,238.5245,238.5245,238.2971,238.354,6063.0
2022-11-03 15:15:00,251.65,251.68,251.42,251.56,10515.0,238.4108,238.4393,238.1929,238.3256,10515.0
2022-11-03 15:20:00,251.57,251.82,251.48,251.59,9712.0,238.335,238.5719,238.2498,238.354,9712.0
2022-11-03 15:25:00,251.63,251.78,251.31,251.32,5207.0,238.3919,238.534,238.0887,238.0982,5207.0
2022-11-03 15:30:00,251.27,251.4,251.03,251.13,6792.0,238.0508,238.174,237.8234,237.9182,6792.0
2022-11-03 15:35:00,251.12,251.12,250.44,250.7,10490.0,237.9087,237.9087,237.2645,237.5108,10490.0
2022-11-03 15:40:00,250.82,250.93,250.51,250.55,8742.0,237.6245,237.7287,237.3308,237.3687,8742.0
2022-11-03 15:45:00,250.59,250.65,250.38,250.47,12881.0,237.4066,237.4634,237.2076,237.2929,12881.0
2022-11-03 15:50:00,250.51,250.52,249.44,249.52,26530.0,237.3308,237.3403,236.3171,236.3929,26530.0
2022-11-03 15:55:00,249.51,249.54,248.62,249.04,125059.0,236.3834,236.4118,235.5402,235.9381,125059.0
2022-11-04 09:30:00,250.19,252.1,250.19,251.72,37494.0,237.0276,238.8372,237.0276,238.4771,37494.0
2022-11-04 09:35:00,252.04,252.68,251.64,252.07,19035.0,238.7803,239.3866,238.4014,238.8087,19035.0
2022-11-04 09:40:00,252.04,252.4,251.11,251.12,32956.0,238.7803,239.1214,237.8992,237.9087,32956.0
2022-11-04 09:45:00,251.06,251.37,249.15,249.19,13128.0,237.8519,238.1456,236.0424,236.0802,13128.0
2022-11-04 09:50:00,249.28,250.45,249.2,250.38,20001.0,236.1655,237.274,236.0897,237.2076,20001.0
2022-11-04 09:55:00,250.38,250.81,249.53,249.75,11300.0,237.2076,237.615,236.4024,236.6108,11300.0
2022-11-04 10:00:00,249.94,250.66,249.85,250.01,8730.0,236.7908,237.4729,236.7055,236.8571,8730.0
2022-11-04 10:05:00,250.14,250.61,250.05,250.07,9036.0,236.9803,237.4255,236.895,236.914,9036.0
2022-11-04 10:10:00,250.07,251.09,250.07,250.72,9423.0,236.914,237.8803,236.914,237.5298,9423.0
2022-11-04 10:15:00,251.02,251.24,250.54,250.65,6677.0,237.814,238.0224,237.3592,237.4634,6677.0
2022-11-04 10:20:00,250.65,251.19,250.65,250.95,4385.0,237.4634,237.975,237.4634,237.7477,4385.0
2022-11-04 10:25:00,251.1,251.68,251.0,251.38,5209.0,237.8898,238.4393,237.795,238.155,5209.0
2022-11-04 10:30:00,251.49,251.59,250.99,251.37,4204.0,238.2592,238.354,237.7856,238.1456,4204.0
2022-11-04 10:35:00,251.29,251.5,251.1,251.46,3920.0,238.0698,238.2687,237.8898,238.2308,3920.0
2022-11-04 10:40:00,251.49,251.81,251.26,251.32,4986.0,238.2592,238.5624,238.0413,238.0982,4986.0
2022-11-04 10:45:00,251.32,251.37,250.95,251.01,6208.0,238.0982,238.1456,237.7477,237.8045,6208.0
2022-11-04 10:50:00,251.17,251.17,250.58,250.84,5280.0,237.9561,237.9561,237.3971,237.6434,5280.0
2022-11-04 10:55:00,250.89,250.94,250.55,250.77,4673.0,237.6908,237.7382,237.3687,237.5771,4673.0
2022-11-04 11:00:00,250.72,251.0,250.69,250.72,5183.0,237.5298,237.795,237.5013,237.5298,5183.0
2022-11-04 11:05:00,250.68,250.68,250.11,250.13,4208.0,237.4919,237.4919,236.9518,236.9708,4208.0
2022-11-04 11:10:00,250.22,250.34,250.08,250.1,12785.0,237.0561,237.1697,236.9234,236.9424,12785.0
2022-11-04 11:15:00,250.03,250.27,249.73,249.73,8253.0,236.8761,237.1034,236.5918,236.5918,8253.0
2022-11-04 11:20:00,249.61,249.81,249.4,249.4,1930.0,236.4782,236.6676,236.2792,236.2792,1930.0
2022-11-04 11:25:00,249.4,249.4,247.73,247.77,8327.0,236.2792,236.2792,234.6971,234.735,8327.0
2022-11-04 11:30:00,247.89,248.25,247.5,247.76,8627.0,234.8486,235.1897,234.4792,234.7255,8627.0
2022-11-04 11:35:00,247.85,248.1,247.36,247.57,6453.0,234.8107,235.0476,234.3465,234.5455,6453.0
2022-11-04 11:40:00,247.22,247.61,247.02,247.27,2339.0,234.2139,234.5834,234.0244,234.2613,2339.0
2022-11-04 11:45:00,247.38,247.42,247.08,247.27,2564.0,234.3655,234.4034,234.0813,234.2613,2564.0
2022-11-04 11:50:00,247.04,247.14,246.21,246.65,5754.0,234.0434,234.1381,233.257,233.6739,5754.0
2022-11-04 11:55:00,246.78,246.78,245.97,245.97,5598.0,233.797,233.797,233.0297,233.0297,5598.0
2022-11-04 12:00:00,246.12,246.19,245.26,245.28,7881.0,233.1718,233.2381,232.357,232.376,7881.0
2022-11-04 12:05:00,245.4,246.2,245.4,246.2,10621.0,232.4896,233.2476,232.4896,233.2476,10621.0
2022-11-04 12:10:00,246.19,246.52,246.15,246.44,3012.0,233.2381,233.5507,233.2002,233.4749,3012.0
2022-11-04 12:15:00,246.23,246.7,246.13,246.62,4658.0,233.276,233.7212,233.1812,233.6455,4658.0
2022-11-04 12:20:00,246.73,246.73,246.26,246.27,4046.0,233.7497,233.7497,233.3044,233.3139,4046.0
2022-11-04 12:25:00,246.39,246.82,246.39,246.69,2357.0,233.4276,233.8349,233.4276,233.7118,2357.0
2022-11-04 12:30:00,246.51,246.54,246.27,246.54,2707.0,233.5412,233.5697,233.3139,233.5697,2707.0
2022-11-04 12:35:00,246.39,246.39,245.95,245.97,1100.0,233.4276,233.4276,233.0107,233.0297,1100.0
2022-11-04 12:40:00,245.78,245.87,245.02,245.03,8408.0,232.8496,232.9349,232.1296,232.1391,8408.0
2022-11-04 12:45:00,245.16,245.56,245.0,245.56,7002.0,232.2623,232.6412,232.1107,232.6412,7002.0
2022-11-04 12:50:00,246.04,246.32,245.82,246.32,5652.0,233.096,233.3612,232.8875,233.3612,5652.0
2022-11-04 12:55:00,246.12,246.37,245.96,246.37,2201.0,233.1718,233.4086,233.0202,233.4086,2201.0
2022-11-04 13:00:00,246.23,246.51,246.11,246.51,2400.0,233.276,233.5412,233.1623,233.5412,2400.0
2022-11-04 13:05:00,246.64,247.43,246.63,246.76,34980.0,233.6644,234.4128,233.6549,233.7781,34980.0
2022-11-04 13:10:00,246.88,247.79,246.76,247.24,5532.0,233.8918,234.7539,233.7781,234.2328,5532.0
2022-11-04 13:15:00,247.28,247.28,246.96,247.1,14430.0,234.2707,234.2707,233.9676,234.1002,14430.0
2022-11-04 13:20:00,247.1,247.26,246.95,247.07,3831.0,234.1002,234.2518,233.9581,234.0718,3831.0
2022-11-04 13:25:00,247.17,247.2,246.49,246.89,7801.0,234.1665,234.1949,233.5223,233.9013,7801.0
2022-11-04 13:30:00,246.82,247.29,246.81,247.16,4815.0,233.8349,234.2802,233.8255,234.157,4815.0
2022-11-04 13:35:00,247.07,247.73,246.86,247.59,6080.0,234.0718,234.6971,233.8728,234.5644,6080.0
2022-11-04 13:40:00,247.56,247.96,247.51,247.73,5482.0,234.536,234.915,234.4886,234.6971,5482.0
2022-11-04 13:45:00,247.83,248.41,247.64,248.15,6600.0,234.7918,235.3413,234.6118,235.095,6600.0
2022-11-04 13:50:00,248.19,248.27,247.72,248.08,3426.0,235.1329,235.2086,234.6876,235.0286,3426.0
2022-11-04 13:55:00,248.01,248.05,247.79,247.88,5533.0,234.9623,235.0002,234.7539,234.8392,5533.0
2022-11-04 14:00:00,248.05,248.41,247.93,248.34,10381.0,235.0002,235.3413,234.8865,235.275,10381.0
2022-11-04 14:05:00,248.12,248.14,247.69,247.92,3799.0,235.0665,235.0855,234.6592,234.8771,3799.0
2022-11-04 14:10:00,247.82,248.17,247.75,248.0,9824.0,234.7823,235.1139,234.716,234.9529,9824.0
2022-11-04 14:15:00,248.04,248.6,247.93,248.41,8611.0,234.9907,235.5213,234.8865,235.3413,8611.0
2022-11-04 14:20:00,248.64,248.75,248.43,248.73,5021.0,235.5592,235.6634,235.3602,235.6444,5021.0
2022-11-04 14:25:00,248.78,249.06,248.57,249.03,7346.0,235.6918,235.9571,235.4929,235.9287,7346.0
2022-11-04 14:30:00,249.06,249.16,248.75,248.77,5171.0,235.9571,236.0518,235.6634,235.6823,5171.0
2022-11-04 14:35:00,248.83,249.01,248.71,248.97,36804.0,235.7392,235.9097,235.6255,235.8718,36804.0
2022-11-04 14:40:00,248.93,249.38,248.83,249.24,20764.0,235.8339,236.2603,235.7392,236.1276,20764.0
2022-11-04 14:45:00,249.25,249.25,248.83,249.17,5950.0,236.1371,236.1371,235.7392,236.0613,5950.0
2022-11-04 14:50:00,249.24,249.39,248.95,249.23,25679.0,236.1276,236.2697,235.8529,236.1181,25679.0
2022-11-04 14:55:00,249.22,249.52,249.19,249.21,9682.0,236.1087,236.3929,236.0802,236.0992,9682.0
2022-11-04 15:00:00,249.21,249.25,249.06,249.16,15222.0,236.0992,236.1371,235.9571,236.0518,15222.0
2022-11-04 15:05:00,249.11,249.56,249.11,249.56,8672.0,236.0045,236.4308,236.0045,236.4308,8672.0
2022-11-04 15:10:00,249.53,249.53,248.83,248.84,4584.0,236.4024,236.4024,235.7392,235.7487,4584.0
2022-11-04 15:15:00,248.88,249.01,248.53,248.56,13899.0,235.7866,235.9097,235.455,235.4834,13899.0
2022-11-04 15:20:00,248.7,248.71,247.98,248.04,9503.0,235.616,235.6255,234.9339,234.9907,9503.0
2022-11-04 15:25:00,248.1,248.64,248.08,248.64,7399.0,235.0476,235.5592,235.0286,235.5592,7399.0
2022-11-04 15:30:00,248.63,249.24,248.31,249.24,11191.0,235.5497,236.1276,235.2465,236.1276,11191.0
2022-11-04 15:35:00,249.27,249.42,248.77,248.83,11455.0,236.156,236.2981,235.6823,235.7392,11455.0
2022-11-04 15:40:00,248.83,249.54,248.78,249.46,21930.0,235.7392,236.4118,235.6918,236.336,21930.0
2022-11-04 15:45:00,249.46,249.54,249.02,249.02,48877.0,236.336,236.4118,235.9192,235.9192,48877.0
2022-11-04 15:50:00,248.94,249.18,248.68,248.96,22827.0,235.8434,236.0708,235.5971,235.8623,22827.0
2022-11-04 15:55:00,249.01,249.74,248.95,249.46,60015.0,235.9097,236.6013,235.8529,236.336,60015.0
2022-11-07 09:30:00,249.87,250.24,249.07,249.3,18473.0,236.7245,237.075,235.9666,236.1845,18473.0
2022-11-07 09:35:00,249.05,249.11,248.65,248.81,2826.0,235.9476,236.0045,235.5687,235.7202,2826.0
2022-11-07 09:40:00,248.83,249.05,248.47,248.47,10373.0,235.7392,235.9476,235.3981,235.3981,10373.0
2022-11-07 09:45:00,248.5,249.09,248.18,248.52,7862.0,235.4265,235.9855,235.1234,235.4455,7862.0
2022-11-07 09:50:00,248.8,249.05,248.48,248.55,7580.0,235.7108,235.9476,235.4076,235.4739,7580.0
2022-11-07 09:55:00,248.74,248.89,248.47,248.72,4089.0,235.6539,235.796,235.3981,235.635,4089.0
2022-11-07 10:00:00,248.78,249.25,248.56,249.11,7748.0,235.6918,236.1371,235.4834,236.0045,7748.0
2022-11-07 10:05:00,249.26,250.22,249.26,250.22,3332.0,236.1466,237.0561,236.1466,237.0561,3332.0
2022-11-07 10:10:00,250.28,251.39,250.04,251.35,4550.0,237.1129,238.1645,236.8855,238.1266,4550.0
2022-11-07 10:15:00,251.38,251.82,251.37,251.77,3612.0,238.155,238.5719,238.1456,238.5245,3612.0
2022-11-07 10:20:00,251.83,251.83,251.47,251.7,11752.0,238.5814,238.5814,238.2403,238.4582,11752.0
2022-11-07 10:25:00,251.64,251.64,250.99,250.99,3116.0,238.4014,238.4014,237.7856,237.7856,3116.0
2022-11-07 10:30:00,250.9,251.2,250.74,250.82,3028.0,237.7003,237.9845,237.5487,237.6245,3028.0
2022-11-07 10:35:00,250.86,251.19,250.67,250.95,4114.0,237.6624,237.975,237.4824,237.7477,4114.0
2022-11-07 10:40:00,251.01,251.31,250.93,251.26,3799.0,237.8045,238.0887,237.7287,238.0413,3799.0
2022-11-07 10:45:00,251.36,251.51,251.15,251.23,5494.0,238.1361,238.2782,237.9371,238.0129,5494.0
2022-11-07 10:50:00,251.3,251.3,250.93,251.2,3870.0,238.0792,238.0792,237.7287,237.9845,3870.0
2022-11-07 10:55:00,251.26,251.35,251.01,251.01,2112.0,238.0413,238.1266,237.8045,237.8045,2112.0
2022-11-07 11:00:00,250.85,251.14,250.69,251.14,2179.0,237.6529,237.9277,237.5013,237.9277,2179.0
2022-11-07 11:05:00,251.1,251.25,250.87,251.01,2409.0,237.8898,238.0319,237.6719,237.8045,2409.0
2022-11-07 11:10:00,250.99,251.28,250.91,251.28,2843.0,237.7856,238.0603,237.7098,238.0603,2843.0
2022-11-07 11:15:00,251.25,251.65,251.17,251.31,4176.0,238.0319,238.4108,237.9561,238.0887,4176.0
2022-11-07 11:20:00,251.38,251.53,251.29,251.3,1922.0,238.155,238.2971,238.0698,238.0792,1922.0
2022-11-07 11:25:00,251.3,251.45,251.24,251.3,5498.0,238.0792,238.2214,238.0224,238.0792,5498.0
2022-11-07 11:30:00,251.24,251.59,251.24,251.45,2003.0,238.0224,238.354,238.0224,238.2214,2003.0
2022-11-07 11:35:00,251.56,251.64,251.33,251.52,5829.0,238.3256,238.4014,238.1077,238.2877,5829.0
2022-11-07 11:40:00,251.43,251.53,250.92,251.06,3076.0,238.2024,238.2971,237.7192,237.8519,3076.0
2022-11-07 11:45:00,251.02,251.02,250.84,250.84,600.0,237.814,237.814,237.6434,237.6434,600.0
2022-11-07 11:50:00,250.72,251.01,250.57,250.63,6807.0,237.5298,237.8045,237.3876,237.4445,6807.0
2022-11-07 11:55:00,250.68,250.75,250.15,250.5,9711.0,237.4919,237.5582,236.9897,237.3213,9711.0
2022-11-07 12:00:00,250.55,250.55,250.37,250.41,1001.0,237.3687,237.3687,237.1982,237.2361,1001.0
2022-11-07 12:05:00,250.52,251.05,250.32,251.03,6552.0,237.3403,237.8424,237.1508,237.8234,6552.0
2022-11-07 12:10:00,251.03,251.08,250.78,250.87,5938.0,237.8234,237.8708,237.5866,237.6719,5938.0
2022-11-07 12:15:00,250.87,250.87,250.72,250.86,700.0,237.6719,237.6719,237.5298,237.6624,700.0
2022-11-07 12:20:00,250.79,250.82,250.58,250.67,3433.0,237.5961,237.6245,237.3971,237.4824,3433.0
2022-11-07 12:25:00,250.75,250.84,250.55,250.84,1223.0,237.5582,237.6434,237.3687,237.6434,1223.0
2022-11-07 12:30:00,250.99,251.01,250.54,250.57,5125.0,237.7856,237.8045,237.3592,237.3876,5125.0
2022-11-07 12:35:00,250.59,250.59,250.46,250.58,2751.0,237.4066,237.4066,237.2834,237.3971,2751.0
2022-11-07 12:40:00,250.62,250.82,250.46,250.8,3611.0,237.435,237.6245,237.2834,237.6055,3611.0
2022-11-07 12:45:00,250.81,251.0,250.71,250.88,3800.0,237.615,237.795,237.5203,237.6813,3800.0
2022-11-07 12:50:00,250.88,251.0,250.78,251.0,7497.0,237.6813,237.795,237.5866,237.795,7497.0
2022-11-07 12:55:00,250.9,250.91,250.7,250.84,1308.0,237.7003,237.7098,237.5108,237.6434,1308.0
2022-11-07 13:00:00,250.93,251.34,250.91,251.34,2721.0,237.7287,238.1171,237.7098,238.1171,2721.0
2022-11-07 13:05:00,251.21,251.31,251.1,251.17,4138.0,237.994,238.0887,237.8898,237.9561,4138.0
2022-11-07 13:10:00,251.1,251.1,250.51,250.58,5058.0,237.8898,237.8898,237.3308,237.3971,5058.0
2022-11-07 13:15:00,250.58,250.65,250.14,250.39,11897.0,237.3971,237.4634,236.9803,237.2171,11897.0
2022-11-07 13:20:00,250.32,250.4,250.16,250.38,3154.0,237.1508,237.2266,236.9992,237.2076,3154.0
2022-11-07 13:25:00,250.58,250.65,250.37,250.43,4445.0,237.3971,237.4634,237.1982,237.255,4445.0
2022-11-07 13:30:00,250.64,250.66,250.37,250.39,1541.0,237.454,237.4729,237.1982,237.2171,1541.0
2022-11-07 13:35:00,250.38,250.44,250.35,250.44,1847.0,237.2076,237.2645,237.1792,237.2645,1847.0
2022-11-07 13:40:00,250.47,250.59,250.39,250.59,1895.0,237.2929,237.4066,237.2171,237.4066,1895.0
2022-11-07 13:45:00,250.59,250.64,250.49,250.49,2853.0,237.4066,237.454,237.3119,237.3119,2853.0
2022-11-07 13:50:00,250.53,250.78,250.48,250.78,902.0,237.3498,237.5866,237.3024,237.5866,902.0
2022-11-07 13:55:00,250.65,250.72,250.43,250.64,4701.0,237.4634,237.5298,237.255,237.454,4701.0
2022-11-07 14:00:00,250.66,250.95,250.66,250.88,2278.0,237.4729,237.7477,237.4729,237.6813,2278.0
2022-11-07 14:05:00,250.93,250.96,250.77,250.96,918.0,237.7287,237.7571,237.5771,237.7571,918.0
2022-11-07 14:10:00,250.91,251.19,250.91,251.17,3135.0,237.7098,237.975,237.7098,237.9561,3135.0
2022-11-07 14:15:00,251.24,251.37,251.2,251.36,10662.0,238.0224,238.1456,237.9845,238.1361,10662.0
2022-11-07 14:20:00,251.31,251.39,251.23,251.36,2032.0,238.0887,238.1645,238.0129,238.1361,2032.0
2022-11-07 14:25:00,251.33,251.5,251.31,251.49,3756.0,238.1077,238.2687,238.0887,238.2592,3756.0
2022-11-07 14:30:00,251.5,251.69,251.46,251.56,6285.0,238.2687,238.4487,238.2308,238.3256,6285.0
2022-11-07 14:35:00,251.59,251.68,251.49,251.55,8383.0,238.354,238.4393,238.2592,238.3161,8383.0
2022-11-07 14:40:00,251.57,251.62,251.44,251.59,3718.0,238.335,238.3824,238.2119,238.354,3718.0
2022-11-07 14:45:00,251.62,251.68,251.29,251.46,3750.0,238.3824,238.4393,238.0698,238.2308,3750.0
2022-11-07 14:50:00,251.51,251.61,251.38,251.61,2507.0,238.2782,238.3729,238.155,238.3729,2507.0
2022-11-07 14:55:00,251.58,251.58,251.34,251.39,3483.0,238.3445,238.3445,238.1171,238.1645,3483.0
2022-11-07 15:00:00,251.34,251.44,251.28,251.37,3614.0,238.1171,238.2119,238.0603,238.1456,3614.0
2022-11-07 15:05:00,251.47,251.47,251.08,251.18,11855.0,238.2403,238.2403,237.8708,237.9656,11855.0
2022-11-07 15:10:00,251.15,251.27,250.97,251.14,10897.0,237.9371,238.0508,237.7666,237.9277,10897.0
2022-11-07 15:15:00,251.15,251.41,251.14,251.4,2185.0,237.9371,238.1835,237.9277,238.174,2185.0
2022-11-07 15:20:00,251.37,251.5,251.23,251.36,5867.0,238.1456,238.2687,238.0129,238.1361,5867.0
2022-11-07 15:25:00,251.36,251.36,251.11,251.29,2775.0,238.1361,238.1361,237.8992,238.0698,2775.0
2022-11-07 15:30:00,251.34,251.38,251.19,251.33,6373.0,238.1171,238.155,237.975,238.1077,6373.0
2022-11-07 15:35:00,251.26,251.36,251.14,251.36,6545.0,238.0413,238.1361,237.9277,238.1361,6545.0
2022-11-07 15:40:00,251.34,251.65,251.33,251.63,6566.0,238.1171,238.4108,238.1077,238.3919,6566.0
2022-11-07 15:45:00,251.56,251.68,251.35,251.63,10072.0,238.3256,238.4393,238.1266,238.3919,10072.0
2022-11-07 15:50:00,251.69,251.77,251.51,251.66,18208.0,238.4487,238.5245,238.2782,238.4203,18208.0
2022-11-07 15:55:00,251.7,251.71,251.14,251.59,44814.0,238.4582,238.4677,237.9277,238.354,44814.0
2022-11-08 09:30:00,251.84,252.3,251.45,251.68,17134.0,238.5908,239.0266,238.2214,238.4393,17134.0
2022-11-08 09:35:00,251.74,251.93,251.51,251.86,6516.0,238.4961,238.6761,238.2782,238.6098,6516.0
2022-11-08 09:40:00,252.0,252.29,251.67,252.01,3704.0,238.7424,239.0172,238.4298,238.7519,3704.0
2022-11-08 09:45:00,252.03,252.34,251.82,252.12,8055.0,238.7708,239.0645,238.5719,238.8561,8055.0
2022-11-08 09:50:00,251.97,251.97,251.47,251.69,5187.0,238.714,238.714,238.2403,238.4487,5187.0
2022-11-08 09:55:00,251.52,251.99,251.04,251.04,4317.0,238.2877,238.7329,237.8329,237.8329,4317.0
2022-11-08 10:00:00,251.06,251.47,250.96,251.45,5093.0,237.8519,238.2403,237.7571,238.2214,5093.0
2022-11-08 10:05:00,251.32,251.9,251.1,251.9,7525.0,238.0982,238.6477,237.8898,238.6477,7525.0
2022-11-08 10:10:00,251.85,251.85,251.51,251.72,4579.0,238.6003,238.6003,238.2782,238.4771,4579.0
2022-11-08 10:15:00,251.75,252.0,251.63,251.87,11543.0,238.5056,238.7424,238.3919,238.6193,11543.0
2022-11-08 10:20:00,251.85,252.1,251.85,251.86,6432.0,238.6003,238.8372,238.6003,238.6098,6432.0
2022-11-08 10:25:00,251.98,252.07,251.94,252.0,4692.0,238.7235,238.8087,238.6856,238.7424,4692.0
2022-11-08 10:30:00,252.0,252.0,251.68,251.85,1695.0,238.7424,238.7424,238.4393,238.6003,1695.0
2022-11-08 10:35:00,251.86,251.93,251.56,251.65,6614.0,238.6098,238.6761,238.3256,238.4108,6614.0
2022-11-08 10:40:00,251.73,252.43,251.73,252.36,12205.0,238.4866,239.1498,238.4866,239.0835,12205.0
2022-11-08 10:45:00,252.34,252.53,252.33,252.43,5658.0,239.0645,239.2445,239.0551,239.1498,5658.0
2022-11-08 10:50:00,252.61,252.93,252.58,252.8,7095.0,239.3203,239.6235,239.2919,239.5003,7095.0
2022-11-08 10:55:00,252.91,252.91,252.33,252.33,2577.0,239.6045,239.6045,239.0551,239.0551,2577.0
2022-11-08 11:00:00,252.2,252.4,252.04,252.28,2488.0,238.9319,239.1214,238.7803,239.0077,2488.0
2022-11-08 11:05:00,252.29,252.51,252.29,252.49,1356.0,239.0172,239.2256,239.0172,239.2066,1356.0
2022-11-08 11:10:00,252.49,252.55,252.4,252.49,2978.0,239.2066,239.2635,239.1214,239.2066,2978.0
2022-11-08 11:15:00,252.49,252.68,252.41,252.44,8640.0,239.2066,239.3866,239.1308,239.1593,8640.0
2022-11-08 11:20:00,252.54,252.79,252.42,252.42,8814.0,239.254,239.4909,239.1403,239.1403,8814.0
2022-11-08 11:25:00,252.41,252.41,252.12,252.12,997.0,239.1308,239.1308,238.8561,238.8561,997.0
2022-11-08 11:30:00,252.2,252.46,252.15,252.4,3587.0,238.9319,239.1782,238.8845,239.1214,3587.0
2022-11-08 11:35:00,252.4,252.71,252.4,252.55,2133.0,239.1214,239.4151,239.1214,239.2635,2133.0
2022-11-08 11:40:00,252.63,252.72,252.53,252.53,1281.0,239.3393,239.4245,239.2445,239.2445,1281.0
2022-11-08 11:45:00,252.52,252.66,252.46,252.46,6570.0,239.2351,239.3677,239.1782,239.1782,6570.0
2022-11-08 11:50:00,252.46,252.46,252.22,252.3,5746.0,239.1782,239.1782,238.9508,239.0266,5746.0
2022-11-08 11:55:00,252.36,252.39,252.25,252.33,1714.0,239.0835,239.1119,238.9793,239.0551,1714.0
2022-11-08 12:00:00,252.5,252.66,252.28,252.66,9652.0,239.2161,239.3677,239.0077,239.3677,9652.0
2022-11-08 12:05:00,252.66,252.72,252.19,252.35,5327.0,239.3677,239.4245,238.9224,239.074,5327.0
2022-11-08 12:10:00,252.39,252.43,252.2,252.23,4668.0,239.1119,239.1498,238.9319,238.9603,4668.0
2022-11-08 12:15:00,252.2,252.42,252.18,252.34,5199.0,238.9319,239.1403,238.9129,239.0645,5199.0
2022-11-08 12:20:00,252.34,252.66,252.34,252.66,8393.0,239.0645,239.3677,239.0645,239.3677,8393.0
2022-11-08 12:25:00,252.72,252.8,252.63,252.76,5950.0,239.4245,239.5003,239.3393,239.4624,5950.0
2022-11-08 12:30:00,252.76,252.77,252.54,252.57,3891.0,239.4624,239.4719,239.254,239.2824,3891.0
2022-11-08 12:35:00,252.57,252.74,252.56,252.73,2790.0,239.2824,239.4435,239.273,239.434,2790.0
2022-11-08 12:40:00,252.75,253.15,252.72,253.15,7994.0,239.453,239.8319,239.4245,239.8319,7994.0
2022-11-08 12:45:00,253.17,253.31,253.12,253.31,3400.0,239.8509,239.9835,239.8035,239.9835,3400.0
2022-11-08 12:50:00,253.31,253.31,253.12,253.15,4365.0,239.9835,239.9835,239.8035,239.8319,4365.0
2022-11-08 12:55:00,253.15,253.24,253.07,253.16,4718.0,239.8319,239.9172,239.7561,239.8414,4718.0
2022-11-08 13:00:00,253.16,253.31,253.13,253.3,3693.0,239.8414,239.9835,239.813,239.974,3693.0
2022-11-08 13:05:00,253.3,253.5,253.29,253.5,3749.0,239.974,240.1635,239.9646,240.1635,3749.0
2022-11-08 13:10:00,253.56,253.61,253.5,253.5,2061.0,240.2203,240.2677,240.1635,240.1635,2061.0
2022-11-08 13:15:00,253.51,253.51,253.21,253.21,2893.0,240.173,240.173,239.8888,239.8888,2893.0
2022-11-08 13:20:00,253.15,253.23,252.44,252.47,6073.0,239.8319,239.9077,239.1593,239.1877,6073.0
2022-11-08 13:25:00,252.46,252.49,251.86,251.9,5361.0,239.1782,239.2066,238.6098,238.6477,5361.0
2022-11-08 13:30:00,251.82,251.83,251.46,251.83,6811.0,238.5719,238.5814,238.2308,238.5814,6811.0
2022-11-08 13:35:00,251.96,252.42,251.89,252.42,6130.0,238.7045,239.1403,238.6382,239.1403,6130.0
2022-11-08 13:40:00,252.22,252.34,252.12,252.28,4837.0,238.9508,239.0645,238.8561,239.0077,4837.0
2022-11-08 13:45:00,252.27,252.28,252.0,252.01,2514.0,238.9982,239.0077,238.7424,238.7519,2514.0
2022-11-08 13:50:00,252.13,252.17,251.86,251.92,5670.0,238.8656,238.9035,238.6098,238.6666,5670.0
2022-11-08 13:55:00,251.93,251.96,251.38,251.5,2598.0,238.6761,238.7045,238.155,238.2687,2598.0
2022-11-08 14:00:00,251.39,251.65,251.32,251.46,2824.0,238.1645,238.4108,238.0982,238.2308,2824.0
2022-11-08 14:05:00,251.52,251.56,251.17,251.21,8142.0,238.2877,238.3256,237.9561,237.994,8142.0
2022-11-08 14:10:00,251.2,251.44,251.13,251.43,2756.0,237.9845,238.2119,237.9182,238.2024,2756.0
2022-11-08 14:15:00,251.46,252.0,251.45,251.94,14556.0,238.2308,238.7424,238.2214,238.6856,14556.0
2022-11-08 14:20:00,251.85,251.85,250.94,251.0,3453.0,238.6003,238.6003,237.7382,237.795,3453.0
2022-11-08 14:25:00,250.9,251.01,250.65,250.71,2216.0,237.7003,237.8045,237.4634,237.5203,2216.0
2022-11-08 14:30:00,250.65,250.85,250.41,250.74,3989.0,237.4634,237.6529,237.2361,237.5487,3989.0
2022-11-08 14:35:00,250.74,251.42,250.74,251.36,2456.0,237.5487,238.1929,237.5487,238.1361,2456.0
2022-11-08 14:40:00,251.53,251.99,251.44,251.99,7297.0,238.2971,238.7329,238.2119,238.7329,7297.0
2022-11-08 14:45:00,252.0,252.12,251.83,252.02,2110.0,238.7424,238.8561,238.5814,238.7614,2110.0
2022-11-08 14:50:00,251.97,252.3,251.97,252.18,6949.0,238.714,239.0266,238.714,238.9129,6949.0
2022-11-08 14:55:00,252.29,252.39,252.15,252.15,7997.0,239.0172,239.1119,238.8845,238.8845,7997.0
2022-11-08 15:00:00,252.14,252.84,252.13,252.67,4543.0,238.8751,239.5382,238.8656,239.3772,4543.0
2022-11-08 15:05:00,252.62,252.62,252.41,252.42,5788.0,239.3298,239.3298,239.1308,239.1403,5788.0
2022-11-08 15:10:00,252.37,252.51,252.28,252.44,4100.0,239.093,239.2256,239.0077,239.1593,4100.0
2022-11-08 15:15:00,252.46,252.69,252.32,252.56,6507.0,239.1782,239.3961,239.0456,239.273,6507.0
2022-11-08 15:20:00,252.68,252.68,252.39,252.58,3685.0,239.3866,239.3866,239.1119,239.2919,3685.0
2022-11-08 15:25:00,252.58,253.09,252.47,253.07,9849.0,239.2919,239.7751,239.1877,239.7561,9849.0
2022-11-08 15:30:00,253.05,253.41,253.05,253.36,7875.0,239.7372,240.0782,239.7372,240.0309,7875.0
2022-11-08 15:35:00,253.31,253.6,253.24,253.32,8069.0,239.9835,240.2582,239.9172,239.993,8069.0
2022-11-08 15:40:00,253.4,253.51,253.12,253.26,6093.0,240.0688,240.173,239.8035,239.9361,6093.0
2022-11-08 15:45:00,253.28,253.57,253.26,253.29,8849.0,239.9551,240.2298,239.9361,239.9646,8849.0
2022-11-08 15:50:00,253.22,253.26,252.93,252.93,10005.0,239.8982,239.9361,239.6235,239.6235,10005.0
2022-11-08 15:55:00,252.95,252.95,252.29,252.6,30385.0,239.6424,239.6424,239.0172,239.3109,30385.0
2022-11-09 09:30:00,252.34,252.93,252.2,252.34,12178.0,239.0645,239.6235,238.9319,239.0645,12178.0
2022-11-09 09:35:00,252.31,252.61,251.5,251.57,4658.0,239.0361,239.3203,238.2687,238.335,4658.0
2022-11-09 09:40:00,251.74,251.8,251.14,251.15,2705.0,238.4961,238.5529,237.9277,237.9371,2705.0
2022-11-09 09:45:00,251.12,251.61,251.01,251.42,5126.0,237.9087,238.3729,237.8045,238.1929,5126.0
2022-11-09 09:50:00,251.58,251.69,251.29,251.69,4190.0,238.3445,238.4487,238.0698,238.4487,4190.0
2022-11-09 09:55:00,251.61,251.62,251.19,251.4,2955.0,238.3729,238.3824,237.975,238.174,2955.0
2022-11-09 10:00:00,251.6,252.7,251.6,252.7,2013.0,238.3635,239.4056,238.3635,239.4056,2013.0
2022-11-09 10:05:00,252.68,252.82,252.43,252.46,5350.0,239.3866,239.5193,239.1498,239.1782,5350.0
2022-11-09 10:10:00,252.4,252.56,252.11,252.41,3072.0,239.1214,239.273,238.8466,239.1308,3072.0
2022-11-09 10:15:00,252.55,252.55,251.89,251.93,5131.0,239.2635,239.2635,238.6382,238.6761,5131.0
2022-11-09 10:20:00,252.01,252.11,251.64,251.64,6906.0,238.7519,238.8466,238.4014,238.4014,6906.0
2022-11-09 10:25:00,251.57,251.77,251.5,251.77,3517.0,238.335,238.5245,238.2687,238.5245,3517.0
2022-11-09 10:30:00,251.97,251.97,250.88,251.06,3831.0,238.714,238.714,237.6813,237.8519,3831.0
2022-11-09 10:35:00,250.97,251.31,250.89,250.96,3672.0,237.7666,238.0887,237.6908,237.7571,3672.0
2022-11-09 10:40:00,250.79,251.01,250.57,250.68,3371.0,237.5961,237.8045,237.3876,237.4919,3371.0
2022-11-09 10:45:00,250.8,251.03,250.78,250.91,1181.0,237.6055,237.8234,237.5866,237.7098,1181.0
2022-11-09 10:50:00,250.75,251.1,250.75,250.97,1645.0,237.5582,237.8898,237.5582,237.7666,1645.0
2022-11-09 10:55:00,250.93,251.1,250.74,251.1,2200.0,237.7287,237.8898,237.5487,237.8898,2200.0
2022-11-09 11:00:00,251.0,251.36,250.99,251.1,1098.0,237.795,238.1361,237.7856,237.8898,1098.0
2022-11-09 11:05:00,251.2,251.53,251.14,251.36,9046.0,237.9845,238.2971,237.9277,238.1361,9046.0
2022-11-09 11:10:00,251.31,251.34,251.13,251.14,1900.0,238.0887,238.1171,237.9182,237.9277,1900.0
2022-11-09 11:15:00,251.01,251.48,251.0,251.4,2367.0,237.8045,238.2498,237.795,238.174,2367.0
2022-11-09 11:20:00,251.34,251.54,250.84,251.1,4528.0,238.1171,238.3066,237.6434,237.8898,4528.0
2022-11-09 11:25:00,251.3,251.55,251.3,251.53,1800.0,238.0792,238.3161,238.0792,238.2971,1800.0
2022-11-09 11:30:00,251.43,251.57,251.34,251.46,2200.0,238.2024,238.335,238.1171,238.2308,2200.0
2022-11-09 11:35:00,251.46,251.64,251.46,251.51,700.0,238.2308,238.4014,238.2308,238.2782,700.0
2022-11-09 11:40:00,251.61,252.22,251.6,252.21,2960.0,238.3729,238.9508,238.3635,238.9414,2960.0
2022-11-09 11:45:00,252.14,252.2,252.05,252.08,2849.0,238.8751,238.9319,238.7898,238.8182,2849.0
2022-11-09 11:50:00,252.15,252.28,252.04,252.04,1922.0,238.8845,239.0077,238.7803,238.7803,1922.0
2022-11-09 11:55:00,251.87,251.9,251.64,251.83,2375.0,238.6193,238.6477,238.4014,238.5814,2375.0
2022-11-09 12:00:00,251.81,251.81,251.62,251.66,940.0,238.5624,238.5624,238.3824,238.4203,940.0
2022-11-09 12:05:00,251.66,251.69,251.33,251.69,4410.0,238.4203,238.4487,238.1077,238.4487,4410.0
2022-11-09 12:10:00,251.56,251.56,251.37,251.55,2867.0,238.3256,238.3256,238.1456,238.3161,2867.0
2022-11-09 12:15:00,251.62,251.88,251.59,251.84,1900.0,238.3824,238.6287,238.354,238.5908,1900.0
2022-11-09 12:20:00,251.83,251.83,251.65,251.65,1739.0,238.5814,238.5814,238.4108,238.4108,1739.0
2022-11-09 12:25:00,251.75,251.75,251.29,251.3,3710.0,238.5056,238.5056,238.0698,238.0792,3710.0
2022-11-09 12:30:00,251.13,251.66,251.12,251.66,3290.0,237.9182,238.4203,237.9087,238.4203,3290.0
2022-11-09 12:35:00,251.65,251.65,251.31,251.31,700.0,238.4108,238.4108,238.0887,238.0887,700.0
2022-11-09 12:40:00,251.29,251.46,251.2,251.29,3331.0,238.0698,238.2308,237.9845,238.0698,3331.0
2022-11-09 12:45:00,251.37,251.65,251.37,251.64,400.0,238.1456,238.4108,238.1456,238.4014,400.0
2022-11-09 12:50:00,251.64,251.85,251.51,251.51,3262.0,238.4014,238.6003,238.2782,238.2782,3262.0
2022-11-09 12:55:00,251.51,251.58,251.51,251.51,500.0,238.2782,238.3445,238.2782,238.2782,500.0
2022-11-09 13:00:00,251.65,251.74,251.35,251.47,3830.0,238.4108,238.4961,238.1266,238.2403,3830.0
2022-11-09 13:05:00,251.39,251.55,251.27,251.54,1649.0,238.1645,238.3161,238.0508,238.3066,1649.0
2022-11-09 13:10:00,251.26,251.43,251.06,251.42,1200.0,238.0413,238.2024,237.8519,238.1929,1200.0
2022-11-09 13:15:00,251.58,251.73,251.46,251.64,1718.0,238.3445,238.4866,238.2308,238.4014,1718.0
2022-11-09 13:20:00,251.6,251.68,251.46,251.5,2683.0,238.3635,238.4393,238.2308,238.2687,2683.0
2022-11-09 13:25:00,251.46,251.55,251.4,251.55,1101.0,238.2308,238.3161,238.174,238.3161,1101.0
2022-11-09 13:30:00,251.42,251.42,251.05,251.09,2351.0,238.1929,238.1929,237.8424,237.8803,2351.0
2022-11-09 13:35:00,250.97,251.07,250.74,250.95,4452.0,237.7666,237.8613,237.5487,237.7477,4452.0
2022-11-09 13:40:00,250.95,251.05,250.95,251.05,1733.0,237.7477,237.8424,237.7477,237.8424,1733.0
2022-11-09 13:45:00,251.05,251.12,250.93,251.09,2794.0,237.8424,237.9087,237.7287,237.8803,2794.0
2022-11-09 13:50:00,250.99,251.0,250.91,250.96,1996.0,237.7856,237.795,237.7098,237.7571,1996.0
2022-11-09 13:55:00,250.93,251.06,250.77,251.06,2124.0,237.7287,237.8519,237.5771,237.8519,2124.0
2022-11-09 14:00:00,251.06,251.13,250.9,251.01,1600.0,237.8519,237.9182,237.7003,237.8045,1600.0
2022-11-09 14:05:00,251.05,251.51,251.01,251.51,2097.0,237.8424,238.2782,237.8045,238.2782,2097.0
2022-11-09 14:10:00,251.65,251.7,251.41,251.56,2357.0,238.4108,238.4582,238.1835,238.3256,2357.0
2022-11-09 14:15:00,251.56,251.56,251.39,251.49,1362.0,238.3256,238.3256,238.1645,238.2592,1362.0
2022-11-09 14:20:00,251.47,251.47,251.28,251.35,1311.0,238.2403,238.2403,238.0603,238.1266,1311.0
2022-11-09 14:25:00,251.28,251.29,251.07,251.07,3111.0,238.0603,238.0698,237.8613,237.8613,3111.0
2022-11-09 14:30:00,251.02,251.04,250.47,250.52,2085.0,237.814,237.8329,237.2929,237.3403,2085.0
2022-11-09 14:35:00,250.6,250.65,250.5,250.55,1890.0,237.4161,237.4634,237.3213,237.3687,1890.0
2022-11-09 14:40:00,250.51,250.81,250.43,250.72,5639.0,237.3308,237.615,237.255,237.5298,5639.0
2022-11-09 14:45:00,250.78,250.78,250.54,250.6,2298.0,237.5866,237.5866,237.3592,237.4161,2298.0
2022-11-09 14:50:00,250.6,250.7,250.51,250.68,1688.0,237.4161,237.5108,237.3308,237.4919,1688.0
2022-11-09 14:55:00,250.59,250.59,250.46,250.53,2231.0,237.4066,237.4066,237.2834,237.3498,2231.0
2022-11-09 15:00:00,250.49,250.71,250.49,250.71,2140.0,237.3119,237.5203,237.3119,237.5203,2140.0
2022-11-09 15:05:00,250.78,251.01,250.78,250.95,2890.0,237.5866,237.8045,237.5866,237.7477,2890.0
2022-11-09 15:10:00,250.96,250.96,250.72,250.73,1005.0,237.7571,237.7571,237.5298,237.5392,1005.0
2022-11-09 15:15:00,250.85,250.87,250.67,250.87,1200.0,237.6529,237.6719,237.4824,237.6719,1200.0
2022-11-09 15:20:00,250.74,250.74,250.3,250.31,3898.0,237.5487,237.5487,237.1319,237.1413,3898.0
2022-11-09 15:25:00,250.31,250.42,250.22,250.35,3515.0,237.1413,237.2455,237.0561,237.1792,3515.0
2022-11-09 15:30:00,250.41,250.47,250.0,250.44,3746.0,237.2361,237.2929,236.8476,237.2645,3746.0
2022-11-09 15:35:00,250.46,250.48,250.23,250.23,3502.0,237.2834,237.3024,237.0655,237.0655,3502.0
2022-11-09 15:40:00,250.1,250.1,249.83,249.83,4368.0,236.9424,236.9424,236.6866,236.6866,4368.0
2022-11-09 15:45:00,250.0,250.05,249.72,249.72,6321.0,236.8476,236.895,236.5824,236.5824,6321.0
2022-11-09 15:50:00,249.81,249.99,249.63,249.63,15386.0,236.6676,236.8382,236.4971,236.4971,15386.0
2022-11-09 15:55:00,249.6,249.78,249.45,249.65,32476.0,236.4687,236.6392,236.3266,236.516,32476.0
2022-11-10 09:30:00,253.98,254.4,251.44,251.45,26098.0,240.6182,241.0162,238.2119,238.2214,26098.0
2022-11-10 09:35:00,251.45,251.74,250.63,251.7,8982.0,238.2214,238.4961,237.4445,238.4582,8982.0
2022-11-10 09:40:00,251.67,251.67,250.79,251.2,19833.0,238.4298,238.4298,237.5961,237.9845,19833.0
2022-11-10 09:45:00,251.12,251.6,250.54,251.01,7858.0,237.9087,238.3635,237.3592,237.8045,7858.0
2022-11-10 09:50:00,251.31,251.66,250.4,251.22,4652.0,238.0887,238.4203,237.2266,238.0035,4652.0
2022-11-10 09:55:00,251.22,252.0,251.22,252.0,4528.0,238.0035,238.7424,238.0035,238.7424,4528.0
2022-11-10 10:00:00,251.99,253.0,251.94,252.45,16144.0,238.7329,239.6898,238.6856,239.1687,16144.0
2022-11-10 10:05:00,252.35,252.86,252.13,252.63,8265.0,239.074,239.5572,238.8656,239.3393,8265.0
2022-11-10 10:10:00,252.53,252.79,251.33,251.38,5290.0,239.2445,239.4909,238.1077,238.155,5290.0
2022-11-10 10:15:00,251.49,251.82,251.31,251.34,8008.0,238.2592,238.5719,238.0887,238.1171,8008.0
2022-11-10 10:20:00,251.44,252.0,251.26,251.93,7090.0,238.2119,238.7424,238.0413,238.6761,7090.0
2022-11-10 10:25:00,251.96,252.69,251.95,252.5,13381.0,238.7045,239.3961,238.695,239.2161,13381.0
2022-11-10 10:30:00,252.49,252.7,252.28,252.7,16322.0,239.2066,239.4056,239.0077,239.4056,16322.0
2022-11-10 10:35:00,252.81,253.09,252.49,252.56,7866.0,239.5098,239.7751,239.2066,239.273,7866.0
2022-11-10 10:40:00,252.47,252.84,252.34,252.39,9845.0,239.1877,239.5382,239.0645,239.1119,9845.0
2022-11-10 10:45:00,252.31,252.75,252.31,252.63,3522.0,239.0361,239.453,239.0361,239.3393,3522.0
2022-11-10 10:50:00,252.63,252.88,252.31,252.87,11038.0,239.3393,239.5761,239.0361,239.5666,11038.0
2022-11-10 10:55:00,252.95,253.16,252.67,253.04,9294.0,239.6424,239.8414,239.3772,239.7277,9294.0
2022-11-10 11:00:00,253.06,253.21,252.71,252.71,14996.0,239.7467,239.8888,239.4151,239.4151,14996.0
2022-11-10 11:05:00,252.67,253.05,252.53,252.53,9693.0,239.3772,239.7372,239.2445,239.2445,9693.0
2022-11-10 11:10:00,252.67,252.88,252.62,252.77,8708.0,239.3772,239.5761,239.3298,239.4719,8708.0
2022-11-10 11:15:00,252.71,253.12,252.3,253.12,14172.0,239.4151,239.8035,239.0266,239.8035,14172.0
2022-11-10 11:20:00,253.12,253.55,253.0,253.36,9976.0,239.8035,240.2109,239.6898,240.0309,9976.0
2022-11-10 11:25:00,253.35,253.5,253.22,253.46,19090.0,240.0214,240.1635,239.8982,240.1256,19090.0
2022-11-10 11:30:00,253.55,253.93,253.48,253.66,6630.0,240.2109,240.5709,240.1446,240.3151,6630.0
2022-11-10 11:35:00,253.63,253.7,253.44,253.5,7523.0,240.2867,240.353,240.1067,240.1635,7523.0
2022-11-10 11:40:00,253.49,253.67,252.81,252.81,6402.0,240.154,240.3246,239.5098,239.5098,6402.0
2022-11-10 11:45:00,252.81,253.0,252.65,252.95,3082.0,239.5098,239.6898,239.3582,239.6424,3082.0
2022-11-10 11:50:00,252.79,253.02,252.68,252.83,7570.0,239.4909,239.7088,239.3866,239.5288,7570.0
2022-11-10 11:55:00,252.96,253.06,252.74,252.86,8687.0,239.6519,239.7467,239.4435,239.5572,8687.0
2022-11-10 12:00:00,252.86,252.86,252.52,252.74,8325.0,239.5572,239.5572,239.2351,239.4435,8325.0
2022-11-10 12:05:00,252.74,252.8,252.53,252.74,10911.0,239.4435,239.5003,239.2445,239.4435,10911.0
2022-11-10 12:10:00,252.67,252.86,252.57,252.64,9100.0,239.3772,239.5572,239.2824,239.3487,9100.0
2022-11-10 12:15:00,252.66,252.79,252.6,252.68,9641.0,239.3677,239.4909,239.3109,239.3866,9641.0
2022-11-10 12:20:00,252.61,252.61,251.84,251.94,22236.0,239.3203,239.3203,238.5908,238.6856,22236.0
2022-11-10 12:25:00,252.01,252.29,251.55,251.56,5128.0,238.7519,239.0172,238.3161,238.3256,5128.0
2022-11-10 12:30:00,251.19,251.19,250.73,250.94,5420.0,237.975,237.975,237.5392,237.7382,5420.0
2022-11-10 12:35:00,250.68,250.7,250.47,250.54,4457.0,237.4919,237.5108,237.2929,237.3592,4457.0
2022-11-10 12:40:00,250.57,250.71,250.2,250.56,14235.0,237.3876,237.5203,237.0371,237.3782,14235.0
2022-11-10 12:45:00,250.63,250.63,249.76,249.8,7581.0,237.4445,237.4445,236.6203,236.6582,7581.0
2022-11-10 12:50:00,249.8,250.14,249.8,249.87,5288.0,236.6582,236.9803,236.6582,236.7245,5288.0
2022-11-10 12:55:00,249.84,250.05,249.63,249.98,6005.0,236.6961,236.895,236.4971,236.8287,6005.0
2022-11-10 13:00:00,250.03,250.51,249.93,250.51,5391.0,236.8761,237.3308,236.7813,237.3308,5391.0
2022-11-10 13:05:00,250.45,250.45,250.1,250.1,3100.0,237.274,237.274,236.9424,236.9424,3100.0
2022-11-10 13:10:00,250.01,250.3,249.85,250.3,6280.0,236.8571,237.1319,236.7055,237.1319,6280.0
2022-11-10 13:15:00,250.38,250.43,250.04,250.26,3954.0,237.2076,237.255,236.8855,237.094,3954.0
2022-11-10 13:20:00,250.29,250.32,249.82,249.94,4267.0,237.1224,237.1508,236.6771,236.7908,4267.0
2022-11-10 13:25:00,249.85,250.59,249.62,250.59,2811.0,236.7055,237.4066,236.4876,237.4066,2811.0
2022-11-10 13:30:00,250.7,250.78,250.42,250.59,3422.0,237.5108,237.5866,237.2455,237.4066,3422.0
2022-11-10 13:35:00,250.51,251.0,250.44,250.92,6225.0,237.3308,237.795,237.2645,237.7192,6225.0
2022-11-10 13:40:00,250.95,251.47,250.95,251.39,4153.0,237.7477,238.2403,237.7477,238.1645,4153.0
2022-11-10 13:45:00,251.45,251.67,251.19,251.59,8052.0,238.2214,238.4298,237.975,238.354,8052.0
2022-11-10 13:50:00,251.69,251.8,251.4,251.56,4945.0,238.4487,238.5529,238.174,238.3256,4945.0
2022-11-10 13:55:00,251.66,251.8,251.54,251.54,1875.0,238.4203,238.5529,238.3066,238.3066,1875.0
2022-11-10 14:00:00,251.71,251.89,251.71,251.81,2928.0,238.4677,238.6382,238.4677,238.5624,2928.0
2022-11-10 14:05:00,251.7,252.06,251.7,252.03,3541.0,238.4582,238.7993,238.4582,238.7708,3541.0
2022-11-10 14:10:00,252.0,252.06,251.96,252.0,2194.0,238.7424,238.7993,238.7045,238.7424,2194.0
2022-11-10 14:15:00,252.0,252.0,251.88,251.98,2535.0,238.7424,238.7424,238.6287,238.7235,2535.0
2022-11-10 14:20:00,251.84,251.92,251.76,251.92,2689.0,238.5908,238.6666,238.515,238.6666,2689.0
2022-11-10 14:25:00,251.91,252.23,251.9,252.09,2220.0,238.6572,238.9603,238.6477,238.8277,2220.0
2022-11-10 14:30:00,252.01,252.43,252.01,252.38,2958.0,238.7519,239.1498,238.7519,239.1024,2958.0
2022-11-10 14:35:00,252.38,252.43,252.1,252.38,3341.0,239.1024,239.1498,238.8372,239.1024,3341.0
2022-11-10 14:40:00,252.37,252.39,252.15,252.23,1900.0,239.093,239.1119,238.8845,238.9603,1900.0
2022-11-10 14:45:00,252.36,252.48,252.25,252.47,2868.0,239.0835,239.1972,238.9793,239.1877,2868.0
2022-11-10 14:50:00,252.55,252.79,252.38,252.79,1597.0,239.2635,239.4909,239.1024,239.4909,1597.0
2022-11-10 14:55:00,252.82,252.97,252.52,252.66,5866.0,239.5193,239.6614,239.2351,239.3677,5866.0
2022-11-10 15:00:00,252.79,253.06,252.71,252.76,6023.0,239.4909,239.7467,239.4151,239.4624,6023.0
2022-11-10 15:05:00,252.78,253.22,252.7,253.22,7303.0,239.4814,239.8982,239.4056,239.8982,7303.0
2022-11-10 15:10:00,253.2,253.32,252.96,253.19,4337.0,239.8793,239.993,239.6519,239.8698,4337.0
2022-11-10 15:15:00,253.19,253.22,252.9,253.0,2680.0,239.8698,239.8982,239.5951,239.6898,2680.0
2022-11-10 15:20:00,252.94,253.22,252.89,253.22,3934.0,239.633,239.8982,239.5856,239.8982,3934.0
2022-11-10 15:25:00,253.05,253.38,253.04,253.25,4297.0,239.7372,240.0498,239.7277,239.9267,4297.0
2022-11-10 15:30:00,253.17,253.31,252.68,252.73,9719.0,239.8509,239.9835,239.3866,239.434,9719.0
2022-11-10 15:35:00,252.78,252.81,252.38,252.67,14595.0,239.4814,239.5098,239.1024,239.3772,14595.0
2022-11-10 15:40:00,252.71,253.14,252.71,253.01,7097.0,239.4151,239.8224,239.4151,239.6993,7097.0
2022-11-10 15:45:00,253.07,253.55,253.01,253.48,10260.0,239.7561,240.2109,239.6993,240.1446,10260.0
2022-11-10 15:50:00,253.5,253.92,253.5,253.92,19906.0,240.1635,240.5614,240.1635,240.5614,19906.0
2022-11-10 15:55:00,253.9,253.9,253.36,253.43,41039.0,240.5425,240.5425,240.0309,240.0972,41039.0
2022-11-11 09:30:00,251.68,251.76,250.02,250.41,20608.0,238.4393,238.515,236.8666,237.2361,20608.0
2022-11-11 09:35:00,250.66,251.0,248.92,248.93,12787.0,237.4729,237.795,235.8245,235.8339,12787.0
2022-11-11 09:40:00,248.92,249.05,246.73,246.8,23410.0,235.8245,235.9476,233.7497,233.816,23410.0
2022-11-11 09:45:00,246.38,246.92,245.09,245.38,10859.0,233.4181,233.9297,232.1959,232.4707,10859.0
2022-11-11 09:50:00,245.47,248.26,245.46,247.61,10419.0,232.556,235.1992,232.5465,234.5834,10419.0
2022-11-11 09:55:00,247.54,248.22,246.48,246.48,12905.0,234.5171,235.1613,233.5128,233.5128,12905.0
2022-11-11 10:00:00,246.43,248.02,245.83,247.78,26608.0,233.4655,234.9718,232.897,234.7444,26608.0
2022-11-11 10:05:00,247.7,248.38,246.69,246.88,8018.0,234.6686,235.3129,233.7118,233.8918,8018.0
2022-11-11 10:10:00,246.88,247.29,246.4,247.07,20081.0,233.8918,234.2802,233.437,234.0718,20081.0
2022-11-11 10:15:00,246.92,246.92,245.77,245.92,9446.0,233.9297,233.9297,232.8402,232.9823,9446.0
2022-11-11 10:20:00,245.96,246.61,245.87,246.53,9291.0,233.0202,233.636,232.9349,233.5602,9291.0
2022-11-11 10:25:00,246.54,247.27,245.99,246.23,6802.0,233.5697,234.2613,233.0486,233.276,6802.0
2022-11-11 10:30:00,246.36,246.36,244.74,244.93,9812.0,233.3991,233.3991,231.8644,232.0444,9812.0
2022-11-11 10:35:00,245.12,245.22,244.25,244.7,14224.0,232.2244,232.3191,231.4001,231.8265,14224.0
2022-11-11 10:40:00,244.51,244.57,243.59,244.36,8691.0,231.6465,231.7033,230.7749,231.5044,8691.0
2022-11-11 10:45:00,244.4,245.21,244.4,244.94,5043.0,231.5422,232.3096,231.5422,232.0538,5043.0
2022-11-11 10:50:00,244.79,245.54,244.59,244.64,6112.0,231.9117,232.6223,231.7223,231.7696,6112.0
2022-11-11 10:55:00,244.79,244.91,243.65,243.76,17066.0,231.9117,232.0254,230.8317,230.9359,17066.0
2022-11-11 11:00:00,243.78,245.26,243.78,245.26,6600.0,230.9549,232.357,230.9549,232.357,6600.0
2022-11-11 11:05:00,245.04,245.44,244.77,245.07,9162.0,232.1486,232.5275,231.8928,232.177,9162.0
2022-11-11 11:10:00,245.0,245.22,244.71,245.14,6928.0,232.1107,232.3191,231.8359,232.2433,6928.0
2022-11-11 11:15:00,245.09,246.03,245.08,246.03,7580.0,232.1959,233.0865,232.1865,233.0865,7580.0
2022-11-11 11:20:00,246.13,246.33,245.36,245.67,24547.0,233.1812,233.3707,232.4517,232.7454,24547.0
2022-11-11 11:25:00,245.34,245.78,244.94,245.07,7035.0,232.4328,232.8496,232.0538,232.177,7035.0
2022-11-11 11:30:00,245.2,246.15,245.2,245.99,8899.0,232.3002,233.2002,232.3002,233.0486,8899.0
2022-11-11 11:35:00,246.0,246.47,245.75,245.96,9189.0,233.0581,233.5033,232.8212,233.0202,9189.0
2022-11-11 11:40:00,245.84,246.78,245.62,246.14,11121.0,232.9065,233.797,232.6981,233.1907,11121.0
2022-11-11 11:45:00,245.96,246.01,245.62,245.97,3348.0,233.0202,233.0675,232.6981,233.0297,3348.0
2022-11-11 11:50:00,246.01,246.21,245.14,245.26,11684.0,233.0675,233.257,232.2433,232.357,11684.0
2022-11-11 11:55:00,245.28,245.28,244.37,244.87,5510.0,232.376,232.376,231.5138,231.9875,5510.0
2022-11-11 12:00:00,244.87,245.17,244.62,244.72,13229.0,231.9875,232.2717,231.7507,231.8454,13229.0
2022-11-11 12:05:00,244.56,244.86,244.39,244.59,5867.0,231.6938,231.978,231.5328,231.7223,5867.0
2022-11-11 12:10:00,244.69,245.13,244.5,244.57,3877.0,231.817,232.2338,231.637,231.7033,3877.0
2022-11-11 12:15:00,244.67,245.12,244.53,244.93,4460.0,231.798,232.2244,231.6654,232.0444,4460.0
2022-11-11 12:20:00,244.96,245.21,244.87,244.95,5060.0,232.0728,232.3096,231.9875,232.0633,5060.0
2022-11-11 12:25:00,244.8,245.03,244.79,244.91,4409.0,231.9212,232.1391,231.9117,232.0254,4409.0
2022-11-11 12:30:00,244.83,244.94,244.72,244.91,3803.0,231.9496,232.0538,231.8454,232.0254,3803.0
2022-11-11 12:35:00,244.89,245.03,244.43,244.48,5229.0,232.0065,232.1391,231.5707,231.618,5229.0
2022-11-11 12:40:00,244.3,244.31,243.92,244.04,4294.0,231.4475,231.457,231.0875,231.2012,4294.0
2022-11-11 12:45:00,244.04,244.27,243.95,243.95,4306.0,231.2012,231.4191,231.1159,231.1159,4306.0
2022-11-11 12:50:00,244.03,244.13,243.66,244.01,9546.0,231.1917,231.2865,230.8412,231.1728,9546.0
2022-11-11 12:55:00,243.99,244.41,243.96,244.08,4635.0,231.1538,231.5517,231.1254,231.2391,4635.0
2022-11-11 13:00:00,244.08,244.19,243.98,243.99,3772.0,231.2391,231.3433,231.1443,231.1538,3772.0
2022-11-11 13:05:00,243.99,244.11,243.97,244.0,3783.0,231.1538,231.2675,231.1349,231.1633,3783.0
2022-11-11 13:10:00,244.04,244.6,244.04,244.28,4193.0,231.2012,231.7317,231.2012,231.4286,4193.0
2022-11-11 13:15:00,244.18,244.58,244.11,244.31,4452.0,231.3338,231.7128,231.2675,231.457,4452.0
2022-11-11 13:20:00,244.3,244.52,244.01,244.15,5600.0,231.4475,231.6559,231.1728,231.3054,5600.0
2022-11-11 13:25:00,244.22,244.75,244.04,244.75,4721.0,231.3717,231.8738,231.2012,231.8738,4721.0
2022-11-11 13:30:00,244.73,244.73,244.28,244.28,2758.0,231.8549,231.8549,231.4286,231.4286,2758.0
2022-11-11 13:35:00,244.34,244.35,243.86,243.89,2074.0,231.4854,231.4949,231.0307,231.0591,2074.0
2022-11-11 13:40:00,243.9,244.08,243.63,243.64,3511.0,231.0686,231.2391,230.8128,230.8222,3511.0
2022-11-11 13:45:00,243.69,243.77,243.25,243.58,7648.0,230.8696,230.9454,230.4527,230.7654,7648.0
2022-11-11 13:50:00,243.67,243.87,243.23,243.23,5992.0,230.8507,231.0401,230.4338,230.4338,5992.0
2022-11-11 13:55:00,243.0,243.01,242.75,242.91,3231.0,230.2159,230.2254,229.9791,230.1306,3231.0
2022-11-11 14:00:00,242.95,243.41,242.85,243.14,8047.0,230.1685,230.6043,230.0738,230.3485,8047.0
2022-11-11 14:05:00,243.25,243.48,243.17,243.21,3243.0,230.4527,230.6706,230.377,230.4149,3243.0
2022-11-11 14:10:00,243.24,243.52,243.11,243.17,4519.0,230.4433,230.7085,230.3201,230.377,4519.0
2022-11-11 14:15:00,243.22,243.28,242.9,243.24,3771.0,230.4243,230.4812,230.1212,230.4433,3771.0
2022-11-11 14:20:00,243.28,243.73,243.22,243.73,2404.0,230.4812,230.9075,230.4243,230.9075,2404.0
2022-11-11 14:25:00,243.8,243.91,243.61,243.88,1531.0,230.9738,231.078,230.7938,231.0496,1531.0
2022-11-11 14:30:00,243.88,244.04,243.79,243.91,6105.0,231.0496,231.2012,230.9643,231.078,6105.0
2022-11-11 14:35:00,243.82,243.82,243.57,243.62,4174.0,230.9928,230.9928,230.7559,230.8033,4174.0
2022-11-11 14:40:00,243.63,244.1,243.58,243.91,2107.0,230.8128,231.258,230.7654,231.078,2107.0
2022-11-11 14:45:00,244.05,244.11,243.58,243.69,7794.0,231.2107,231.2675,230.7654,230.8696,7794.0
2022-11-11 14:50:00,243.68,243.74,243.35,243.51,6255.0,230.8601,230.917,230.5475,230.6991,6255.0
2022-11-11 14:55:00,243.61,243.79,243.38,243.71,17280.0,230.7938,230.9643,230.5759,230.8885,17280.0
2022-11-11 15:00:00,243.72,243.79,243.0,243.14,7137.0,230.898,230.9643,230.2159,230.3485,7137.0
2022-11-11 15:05:00,243.11,243.43,243.11,243.32,4819.0,230.3201,230.6233,230.3201,230.5191,4819.0
2022-11-11 15:10:00,243.27,243.31,242.99,243.25,6776.0,230.4717,230.5096,230.2064,230.4527,6776.0
2022-11-11 15:15:00,243.25,243.47,243.07,243.47,5153.0,230.4527,230.6612,230.2822,230.6612,5153.0
2022-11-11 15:20:00,243.55,243.56,243.08,243.27,4697.0,230.737,230.7464,230.2917,230.4717,4697.0
2022-11-11 15:25:00,243.32,244.03,243.32,243.98,4120.0,230.5191,231.1917,230.5191,231.1443,4120.0
2022-11-11 15:30:00,244.03,244.14,243.86,244.08,8786.0,231.1917,231.2959,231.0307,231.2391,8786.0
2022-11-11 15:35:00,244.04,244.04,243.47,243.7,9744.0,231.2012,231.2012,230.6612,230.8791,9744.0
2022-11-11 15:40:00,243.77,244.07,243.77,243.91,9506.0,230.9454,231.2296,230.9454,231.078,9506.0
2022-11-11 15:45:00,243.88,244.17,243.83,244.17,13084.0,231.0496,231.3243,231.0022,231.3243,13084.0
2022-11-11 15:50:00,244.28,244.57,243.88,243.91,38308.0,231.4286,231.7033,231.0496,231.078,38308.0
2022-11-11 15:55:00,243.88,243.88,243.04,243.11,66561.0,231.0496,231.0496,230.2538,230.3201,66561.0
2022-11-14 09:30:00,243.85,245.75,243.22,245.73,18981.0,231.0212,232.8212,230.4243,232.8023,18981.0
2022-11-14 09:35:00,245.88,246.97,245.8,246.93,7576.0,232.9444,233.977,232.8686,233.9391,7576.0
2022-11-14 09:40:00,246.6,246.87,245.07,245.07,8350.0,233.6265,233.8823,232.177,232.177,8350.0
2022-11-14 09:45:00,245.16,245.99,244.8,245.86,16710.0,232.2623,233.0486,231.9212,232.9254,16710.0
2022-11-14 09:50:00,245.75,245.84,244.87,245.08,13733.0,232.8212,232.9065,231.9875,232.1865,13733.0
2022-11-14 09:55:00,245.02,245.33,244.6,245.25,11099.0,232.1296,232.4233,231.7317,232.3475,11099.0
2022-11-14 10:00:00,245.33,245.44,244.23,244.84,9745.0,232.4233,232.5275,231.3812,231.9591,9745.0
2022-11-14 10:05:00,244.61,245.0,244.24,244.65,15991.0,231.7412,232.1107,231.3907,231.7791,15991.0
2022-11-14 10:10:00,244.46,244.47,243.15,243.73,20113.0,231.5991,231.6086,230.358,230.9075,20113.0
2022-11-14 10:15:00,243.86,245.05,243.85,244.9,13319.0,231.0307,232.1581,231.0212,232.0159,13319.0
2022-11-14 10:20:00,245.06,245.67,244.96,244.96,4861.0,232.1675,232.7454,232.0728,232.0728,4861.0
2022-11-14 10:25:00,244.85,244.96,244.65,244.95,3535.0,231.9686,232.0728,231.7791,232.0633,3535.0
2022-11-14 10:30:00,244.84,245.01,244.69,244.91,5315.0,231.9591,232.1202,231.817,232.0254,5315.0
2022-11-14 10:35:00,244.85,245.63,244.85,245.63,10525.0,231.9686,232.7075,231.9686,232.7075,10525.0
2022-11-14 10:40:00,245.59,246.12,245.24,246.02,10626.0,232.6696,233.1718,232.3381,233.077,10626.0
2022-11-14 10:45:00,246.3,246.33,245.5,245.73,13089.0,233.3423,233.3707,232.5844,232.8023,13089.0
2022-11-14 10:50:00,245.66,245.72,245.41,245.48,4892.0,232.736,232.7928,232.4991,232.5654,4892.0
2022-11-14 10:55:00,245.39,245.45,244.85,245.03,7298.0,232.4802,232.537,231.9686,232.1391,7298.0
2022-11-14 11:00:00,245.08,245.16,244.15,244.15,5849.0,232.1865,232.2623,231.3054,231.3054,5849.0
2022-11-14 11:05:00,244.13,244.21,243.99,244.09,4447.0,231.2865,231.3622,231.1538,231.2486,4447.0
2022-11-14 11:10:00,244.01,244.41,244.0,244.41,3994.0,231.1728,231.5517,231.1633,231.5517,3994.0
2022-11-14 11:15:00,244.42,244.46,244.16,244.35,2621.0,231.5612,231.5991,231.3149,231.4949,2621.0
2022-11-14 11:20:00,244.43,244.43,243.81,243.91,10324.0,231.5707,231.5707,230.9833,231.078,10324.0
2022-11-14 11:25:00,243.75,243.96,243.57,243.72,4721.0,230.9264,231.1254,230.7559,230.898,4721.0
2022-11-14 11:30:00,243.7,244.25,243.54,244.23,6386.0,230.8791,231.4001,230.7275,231.3812,6386.0
2022-11-14 11:35:00,244.34,244.77,244.32,244.76,4601.0,231.4854,231.8928,231.4665,231.8833,4601.0
2022-11-14 11:40:00,244.79,244.8,244.66,244.67,4653.0,231.9117,231.9212,231.7886,231.798,4653.0
2022-11-14 11:45:00,244.7,244.83,244.65,244.7,2155.0,231.8265,231.9496,231.7791,231.8265,2155.0
2022-11-14 11:50:00,244.67,244.67,244.38,244.54,2161.0,231.798,231.798,231.5233,231.6749,2161.0
2022-11-14 11:55:00,244.52,244.52,244.18,244.23,2886.0,231.6559,231.6559,231.3338,231.3812,2886.0
2022-11-14 12:00:00,244.23,244.27,243.88,244.18,4953.0,231.3812,231.4191,231.0496,231.3338,4953.0
2022-11-14 12:05:00,244.07,244.07,243.61,243.63,3990.0,231.2296,231.2296,230.7938,230.8128,3990.0
2022-11-14 12:10:00,243.63,244.19,243.62,244.0,5207.0,230.8128,231.3433,230.8033,231.1633,5207.0
2022-11-14 12:15:00,243.98,244.15,243.9,243.97,2595.0,231.1443,231.3054,231.0686,231.1349,2595.0
2022-11-14 12:20:00,244.11,244.12,243.71,243.84,2311.0,231.2675,231.277,230.8885,231.0117,2311.0
2022-11-14 12:25:00,243.84,244.37,243.73,244.37,3042.0,231.0117,231.5138,230.9075,231.5138,3042.0
2022-11-14 12:30:00,244.45,245.42,244.38,245.42,8026.0,231.5896,232.5086,231.5233,232.5086,8026.0
2022-11-14 12:35:00,245.39,246.05,245.29,245.99,20786.0,232.4802,233.1054,232.3854,233.0486,20786.0
2022-11-14 12:40:00,245.97,245.97,245.39,245.49,7555.0,233.0297,233.0297,232.4802,232.5749,7555.0
2022-11-14 12:45:00,245.55,245.77,245.53,245.74,5752.0,232.6317,232.8402,232.6128,232.8118,5752.0
2022-11-14 12:50:00,245.75,246.01,245.72,245.85,6901.0,232.8212,233.0675,232.7928,232.916,6901.0
2022-11-14 12:55:00,245.8,245.85,245.56,245.76,5775.0,232.8686,232.916,232.6412,232.8307,5775.0
2022-11-14 13:00:00,245.76,245.92,245.66,245.79,6506.0,232.8307,232.9823,232.736,232.8591,6506.0
2022-11-14 13:05:00,245.81,245.88,245.66,245.73,7548.0,232.8781,232.9444,232.736,232.8023,7548.0
2022-11-14 13:10:00,245.78,246.43,245.71,246.37,3078.0,232.8496,233.4655,232.7833,233.4086,3078.0
2022-11-14 13:15:00,246.35,246.35,246.06,246.06,2612.0,233.3897,233.3897,233.1149,233.1149,2612.0
2022-11-14 13:20:00,246.01,246.24,246.01,246.03,4885.0,233.0675,233.2854,233.0675,233.0865,4885.0
2022-11-14 13:25:00,245.99,246.38,245.94,246.12,5481.0,233.0486,233.4181,233.0012,233.1718,5481.0
2022-11-14 13:30:00,246.09,246.26,246.03,246.26,2363.0,233.1433,233.3044,233.0865,233.3044,2363.0
2022-11-14 13:35:00,246.26,246.45,246.14,246.18,4534.0,233.3044,233.4844,233.1907,233.2286,4534.0
2022-11-14 13:40:00,246.18,246.23,246.08,246.18,5257.0,233.2286,233.276,233.1339,233.2286,5257.0
2022-11-14 13:45:00,246.19,246.19,245.92,246.06,5301.0,233.2381,233.2381,232.9823,233.1149,5301.0
2022-11-14 13:50:00,245.94,246.22,245.91,246.04,3587.0,233.0012,233.2665,232.9728,233.096,3587.0
2022-11-14 13:55:00,245.9,246.0,245.82,246.0,4212.0,232.9633,233.0581,232.8875,233.0581,4212.0
2022-11-14 14:00:00,246.04,246.38,245.95,246.22,8863.0,233.096,233.4181,233.0107,233.2665,8863.0
2022-11-14 14:05:00,246.22,246.32,246.09,246.14,4687.0,233.2665,233.3612,233.1433,233.1907,4687.0
2022-11-14 14:10:00,246.11,246.4,246.01,246.4,4296.0,233.1623,233.437,233.0675,233.437,4296.0
2022-11-14 14:15:00,246.33,246.38,245.99,246.11,5838.0,233.3707,233.4181,233.0486,233.1623,5838.0
2022-11-14 14:20:00,246.11,246.5,246.09,246.46,7288.0,233.1623,233.5318,233.1433,233.4939,7288.0
2022-11-14 14:25:00,246.45,246.82,246.32,246.68,8113.0,233.4844,233.8349,233.3612,233.7023,8113.0
2022-11-14 14:30:00,246.62,246.66,246.22,246.22,20043.0,233.6455,233.6834,233.2665,233.2665,20043.0
2022-11-14 14:35:00,246.13,246.31,245.94,245.95,6760.0,233.1812,233.3518,233.0012,233.0107,6760.0
2022-11-14 14:40:00,246.04,246.06,245.63,245.86,3174.0,233.096,233.1149,232.7075,232.9254,3174.0
2022-11-14 14:45:00,245.86,245.86,245.65,245.7,3612.0,232.9254,232.9254,232.7265,232.7739,3612.0
2022-11-14 14:50:00,245.64,245.88,245.64,245.77,5457.0,232.717,232.9444,232.717,232.8402,5457.0
2022-11-14 14:55:00,245.68,245.89,245.64,245.76,5543.0,232.7549,232.9539,232.717,232.8307,5543.0
2022-11-14 15:00:00,245.8,246.04,245.79,245.99,6579.0,232.8686,233.096,232.8591,233.0486,6579.0
2022-11-14 15:05:00,246.03,246.11,245.77,245.8,2382.0,233.0865,233.1623,232.8402,232.8686,2382.0
2022-11-14 15:10:00,245.72,245.72,245.15,245.33,4600.0,232.7928,232.7928,232.2528,232.4233,4600.0
2022-11-14 15:15:00,245.28,245.29,245.04,245.26,5387.0,232.376,232.3854,232.1486,232.357,5387.0
2022-11-14 15:20:00,245.28,245.29,245.04,245.22,9082.0,232.376,232.3854,232.1486,232.3191,9082.0
2022-11-14 15:25:00,245.24,245.45,245.24,245.31,4938.0,232.3381,232.537,232.3381,232.4044,4938.0
2022-11-14 15:30:00,245.31,245.31,244.96,245.04,7563.0,232.4044,232.4044,232.0728,232.1486,7563.0
2022-11-14 15:35:00,245.11,245.33,245.01,245.02,5804.0,232.2149,232.4233,232.1202,232.1296,5804.0
2022-11-14 15:40:00,245.03,245.08,244.92,244.97,7669.0,232.1391,232.1865,232.0349,232.0823,7669.0
2022-11-14 15:45:00,244.96,244.96,244.39,244.44,8611.0,232.0728,232.0728,231.5328,231.5801,8611.0
2022-11-14 15:50:00,244.35,244.35,243.67,243.68,23908.0,231.4949,231.4949,230.8507,230.8601,23908.0
2022-11-14 15:55:00,243.64,243.64,242.79,242.94,77796.0,230.8222,230.8222,230.0169,230.1591,77796.0
2022-11-15 09:30:00,244.36,244.36,243.22,243.57,13305.0,231.5044,231.5044,230.4243,230.7559,13305.0
2022-11-15 09:35:00,243.64,244.91,243.63,244.75,3756.0,230.8222,232.0254,230.8128,231.8738,3756.0
2022-11-15 09:40:00,244.58,244.58,244.11,244.29,9964.0,231.7128,231.7128,231.2675,231.438,9964.0
2022-11-15 09:45:00,244.18,244.52,243.6,244.49,13402.0,231.3338,231.6559,230.7843,231.6275,13402.0
2022-11-15 09:50:00,244.33,244.33,243.87,244.04,2057.0,231.4759,231.4759,231.0401,231.2012,2057.0
2022-11-15 09:55:00,244.0,244.46,243.99,244.08,3624.0,231.1633,231.5991,231.1538,231.2391,3624.0
2022-11-15 10:00:00,244.12,244.27,243.68,243.71,7321.0,231.277,231.4191,230.8601,230.8885,7321.0
2022-11-15 10:05:00,243.83,243.93,243.15,243.15,9507.0,231.0022,231.097,230.358,230.358,9507.0
2022-11-15 10:10:00,243.24,243.27,242.3,242.64,15647.0,230.4433,230.4717,229.5527,229.8748,15647.0
2022-11-15 10:15:00,242.53,243.15,242.5,243.04,9012.0,229.7706,230.358,229.7422,230.2538,9012.0
2022-11-15 10:20:00,243.01,243.38,242.86,243.3,8163.0,230.2254,230.5759,230.0833,230.5001,8163.0
2022-11-15 10:25:00,243.26,244.21,243.23,243.86,4915.0,230.4622,231.3622,230.4338,231.0307,4915.0
2022-11-15 10:30:00,243.88,244.06,243.61,243.9,3382.0,231.0496,231.2201,230.7938,231.0686,3382.0
2022-11-15 10:35:00,243.72,244.03,243.72,244.0,2746.0,230.898,231.1917,230.898,231.1633,2746.0
2022-11-15 10:40:00,244.0,244.66,243.88,244.55,3697.0,231.1633,231.7886,231.0496,231.6844,3697.0
2022-11-15 10:45:00,244.5,244.65,244.13,244.18,2336.0,231.637,231.7791,231.2865,231.3338,2336.0
2022-11-15 10:50:00,244.07,244.45,243.8,244.4,1815.0,231.2296,231.5896,230.9738,231.5422,1815.0
2022-11-15 10:55:00,244.67,244.78,244.29,244.48,1604.0,231.798,231.9023,231.438,231.618,1604.0
2022-11-15 11:00:00,244.36,244.69,244.3,244.49,3524.0,231.5044,231.817,231.4475,231.6275,3524.0
2022-11-15 11:05:00,244.54,244.73,244.23,244.28,4636.0,231.6749,231.8549,231.3812,231.4286,4636.0
2022-11-15 11:10:00,244.21,244.4,244.11,244.4,2216.0,231.3622,231.5422,231.2675,231.5422,2216.0
2022-11-15 11:15:00,244.43,244.7,244.36,244.45,3677.0,231.5707,231.8265,231.5044,231.5896,3677.0
2022-11-15 11:20:00,244.51,244.71,244.38,244.58,2174.0,231.6465,231.8359,231.5233,231.7128,2174.0
2022-11-15 11:25:00,244.39,244.57,244.27,244.34,5504.0,231.5328,231.7033,231.4191,231.4854,5504.0
2022-11-15 11:30:00,244.38,245.18,244.38,245.15,4402.0,231.5233,232.2812,231.5233,232.2528,4402.0
2022-11-15 11:35:00,245.1,245.5,244.96,245.39,8453.0,232.2054,232.5844,232.0728,232.4802,8453.0
2022-11-15 11:40:00,245.38,245.54,245.23,245.24,5779.0,232.4707,232.6223,232.3286,232.3381,5779.0
2022-11-15 11:45:00,245.14,245.17,244.94,245.17,2561.0,232.2433,232.2717,232.0538,232.2717,2561.0
2022-11-15 11:50:00,245.12,245.23,244.85,245.0,3573.0,232.2244,232.3286,231.9686,232.1107,3573.0
2022-11-15 11:55:00,245.03,245.17,244.86,245.1,4191.0,232.1391,232.2717,231.978,232.2054,4191.0
2022-11-15 12:00:00,245.2,245.26,244.55,244.56,2999.0,232.3002,232.357,231.6844,231.6938,2999.0
2022-11-15 12:05:00,244.72,245.16,244.68,245.07,3451.0,231.8454,232.2623,231.8075,232.177,3451.0
2022-11-15 12:10:00,244.99,245.06,244.7,244.84,4163.0,232.1012,232.1675,231.8265,231.9591,4163.0
2022-11-15 12:15:00,244.61,244.84,244.52,244.54,2142.0,231.7412,231.9591,231.6559,231.6749,2142.0
2022-11-15 12:20:00,244.55,244.86,244.53,244.77,2965.0,231.6844,231.978,231.6654,231.8928,2965.0
2022-11-15 12:25:00,244.95,244.95,244.48,244.55,5159.0,232.0633,232.0633,231.618,231.6844,5159.0
2022-11-15 12:30:00,244.59,245.18,244.51,245.08,5715.0,231.7223,232.2812,231.6465,232.1865,5715.0
2022-11-15 12:35:00,245.08,245.24,245.07,245.1,2500.0,232.1865,232.3381,232.177,232.2054,2500.0
2022-11-15 12:40:00,245.17,245.18,244.82,244.83,5257.0,232.2717,232.2812,231.9402,231.9496,5257.0
2022-11-15 12:45:00,244.89,244.93,244.65,244.87,2682.0,232.0065,232.0444,231.7791,231.9875,2682.0
2022-11-15 12:50:00,244.94,245.14,244.83,245.05,11545.0,232.0538,232.2433,231.9496,232.1581,11545.0
2022-11-15 12:55:00,245.14,245.52,245.05,245.5,8529.0,232.2433,232.6033,232.1581,232.5844,8529.0
2022-11-15 13:00:00,245.54,245.78,245.2,245.3,5868.0,232.6223,232.8496,232.3002,232.3949,5868.0
2022-11-15 13:05:00,245.27,245.33,245.07,245.22,3507.0,232.3665,232.4233,232.177,232.3191,3507.0
2022-11-15 13:10:00,245.15,245.21,244.64,244.64,1200.0,232.2528,232.3096,231.7696,231.7696,1200.0
2022-11-15 13:15:00,244.59,244.59,243.79,243.81,4118.0,231.7223,231.7223,230.9643,230.9833,4118.0
2022-11-15 13:20:00,243.72,243.85,243.45,243.85,6340.0,230.898,231.0212,230.6422,231.0212,6340.0
2022-11-15 13:25:00,244.02,245.12,243.96,244.82,28407.0,231.1822,232.2244,231.1254,231.9402,28407.0
2022-11-15 13:30:00,244.97,245.64,244.5,245.64,12482.0,232.0823,232.717,231.637,232.717,12482.0
2022-11-15 13:35:00,245.91,246.83,245.29,245.29,33675.0,232.9728,233.8444,232.3854,232.3854,33675.0
2022-11-15 13:40:00,245.16,245.88,244.59,245.67,14181.0,232.2623,232.9444,231.7223,232.7454,14181.0
2022-11-15 13:45:00,245.53,246.05,245.3,245.48,9273.0,232.6128,233.1054,232.3949,232.5654,9273.0
2022-11-15 13:50:00,245.59,246.1,245.43,246.1,6772.0,232.6696,233.1528,232.5181,233.1528,6772.0
2022-11-15 13:55:00,245.9,246.6,245.9,246.53,17068.0,232.9633,233.6265,232.9633,233.5602,17068.0
2022-11-15 14:00:00,246.4,246.7,245.75,245.85,14636.0,233.437,233.7212,232.8212,232.916,14636.0
2022-11-15 14:05:00,245.85,246.82,245.85,246.82,9677.0,232.916,233.8349,232.916,233.8349,9677.0
2022-11-15 14:10:00,246.72,247.3,245.97,245.97,18238.0,233.7402,234.2897,233.0297,233.0297,18238.0
2022-11-15 14:15:00,246.05,246.42,245.91,246.0,5623.0,233.1054,233.456,232.9728,233.0581,5623.0
2022-11-15 14:20:00,245.9,246.41,245.56,245.9,13826.0,232.9633,233.4465,232.6412,232.9633,13826.0
2022-11-15 14:25:00,245.9,246.16,245.15,245.54,18656.0,232.9633,233.2097,232.2528,232.6223,18656.0
2022-11-15 14:30:00,245.62,245.89,245.33,245.33,12113.0,232.6981,232.9539,232.4233,232.4233,12113.0
2022-11-15 14:35:00,245.39,245.91,245.16,245.66,4558.0,232.4802,232.9728,232.2623,232.736,4558.0
2022-11-15 14:40:00,245.72,246.05,245.6,245.81,6118.0,232.7928,233.1054,232.6791,232.8781,6118.0
2022-11-15 14:45:00,245.72,245.98,245.34,245.36,4018.0,232.7928,233.0391,232.4328,232.4517,4018.0
2022-11-15 14:50:00,245.37,245.58,245.15,245.5,5230.0,232.4612,232.6602,232.2528,232.5844,5230.0
2022-11-15 14:55:00,245.5,246.08,245.43,245.86,3867.0,232.5844,233.1339,232.5181,232.9254,3867.0
2022-11-15 15:00:00,245.66,245.93,245.63,245.79,4344.0,232.736,232.9918,232.7075,232.8591,4344.0
2022-11-15 15:05:00,245.77,245.77,245.15,245.35,8318.0,232.8402,232.8402,232.2528,232.4423,8318.0
2022-11-15 15:10:00,245.47,245.62,245.15,245.24,4619.0,232.556,232.6981,232.2528,232.3381,4619.0
2022-11-15 15:15:00,245.36,246.04,245.2,245.89,8912.0,232.4517,233.096,232.3002,232.9539,8912.0
2022-11-15 15:20:00,245.88,246.41,245.8,246.31,6471.0,232.9444,233.4465,232.8686,233.3518,6471.0
2022-11-15 15:25:00,246.34,246.45,246.11,246.14,5495.0,233.3802,233.4844,233.1623,233.1907,5495.0
2022-11-15 15:30:00,246.12,246.17,245.71,245.76,5550.0,233.1718,233.2191,232.7833,232.8307,5550.0
2022-11-15 15:35:00,245.76,246.37,245.73,246.18,8352.0,232.8307,233.4086,232.8023,233.2286,8352.0
2022-11-15 15:40:00,246.13,246.42,246.02,246.41,9977.0,233.1812,233.456,233.077,233.4465,9977.0
2022-11-15 15:45:00,246.35,246.56,246.07,246.24,16958.0,233.3897,233.5886,233.1244,233.2854,16958.0
2022-11-15 15:50:00,246.05,246.2,245.5,245.74,21526.0,233.1054,233.2476,232.5844,232.8118,21526.0
2022-11-15 15:55:00,245.7,246.41,245.59,246.24,34100.0,232.7739,233.4465,232.6696,233.2854,34100.0
2022-11-16 09:30:00,246.14,246.93,246.0,246.43,12757.0,233.1907,233.9391,233.0581,233.4655,12757.0
2022-11-16 09:35:00,246.75,246.77,246.17,246.5,2751.0,233.7686,233.7876,233.2191,233.5318,2751.0
2022-11-16 09:40:00,246.28,247.22,245.75,246.9,3420.0,233.3233,234.2139,232.8212,233.9107,3420.0
2022-11-16 09:45:00,246.53,246.97,246.03,246.7,7031.0,233.5602,233.977,233.0865,233.7212,7031.0
2022-11-16 09:50:00,247.24,247.24,245.86,246.2,2540.0,234.2328,234.2328,232.9254,233.2476,2540.0
2022-11-16 09:55:00,246.1,246.1,245.33,245.58,3042.0,233.1528,233.1528,232.4233,232.6602,3042.0
2022-11-16 10:00:00,245.66,245.85,245.5,245.63,1732.0,232.736,232.916,232.5844,232.7075,1732.0
2022-11-16 10:05:00,245.8,245.99,245.75,245.86,2182.0,232.8686,233.0486,232.8212,232.9254,2182.0
2022-11-16 10:10:00,245.8,246.15,245.76,245.92,3128.0,232.8686,233.2002,232.8307,232.9823,3128.0
2022-11-16 10:15:00,246.08,246.47,246.08,246.42,1600.0,233.1339,233.5033,233.1339,233.456,1600.0
2022-11-16 10:20:00,246.37,246.7,246.16,246.7,2756.0,233.4086,233.7212,233.2097,233.7212,2756.0
2022-11-16 10:25:00,246.77,246.95,246.51,246.51,1979.0,233.7876,233.9581,233.5412,233.5412,1979.0
2022-11-16 10:30:00,246.39,246.44,246.11,246.12,1200.0,233.4276,233.4749,233.1623,233.1718,1200.0
2022-11-16 10:35:00,246.06,246.52,245.97,246.49,4304.0,233.1149,233.5507,233.0297,233.5223,4304.0
2022-11-16 10:40:00,246.42,246.7,246.28,246.29,2805.0,233.456,233.7212,233.3233,233.3328,2805.0
2022-11-16 10:45:00,246.18,246.69,246.18,246.69,2177.0,233.2286,233.7118,233.2286,233.7118,2177.0
2022-11-16 10:50:00,246.67,246.68,246.31,246.31,1707.0,233.6928,233.7023,233.3518,233.3518,1707.0
2022-11-16 10:55:00,246.31,246.62,246.26,246.45,2258.0,233.3518,233.6455,233.3044,233.4844,2258.0
2022-11-16 11:00:00,246.35,246.38,246.19,246.25,801.0,233.3897,233.4181,233.2381,233.2949,801.0
2022-11-16 11:05:00,246.37,246.47,246.29,246.37,1866.0,233.4086,233.5033,233.3328,233.4086,1866.0
2022-11-16 11:10:00,246.43,246.8,246.32,246.8,6137.0,233.4655,233.816,233.3612,233.816,6137.0
2022-11-16 11:15:00,246.75,246.97,246.62,246.96,1805.0,233.7686,233.977,233.6455,233.9676,1805.0
2022-11-16 11:20:00,247.02,247.15,246.55,246.67,2493.0,234.0244,234.1476,233.5791,233.6928,2493.0
2022-11-16 11:25:00,246.83,247.01,246.78,246.78,2906.0,233.8444,234.0149,233.797,233.797,2906.0
2022-11-16 11:30:00,246.86,246.86,246.03,246.03,9399.0,233.8728,233.8728,233.0865,233.0865,9399.0
2022-11-16 11:35:00,245.97,246.2,245.95,246.08,2367.0,233.0297,233.2476,233.0107,233.1339,2367.0
2022-11-16 11:40:00,246.21,246.38,246.13,246.17,1898.0,233.257,233.4181,233.1812,233.2191,1898.0
2022-11-16 11:45:00,246.29,246.29,246.14,246.27,834.0,233.3328,233.3328,233.1907,233.3139,834.0
2022-11-16 11:50:00,246.17,246.47,246.17,246.42,1990.0,233.2191,233.5033,233.2191,233.456,1990.0
2022-11-16 11:55:00,246.51,246.68,246.4,246.68,1457.0,233.5412,233.7023,233.437,233.7023,1457.0
2022-11-16 12:00:00,246.51,246.51,246.01,246.1,1307.0,233.5412,233.5412,233.0675,233.1528,1307.0
2022-11-16 12:05:00,245.98,246.15,245.87,246.07,2188.0,233.0391,233.2002,232.9349,233.1244,2188.0
2022-11-16 12:10:00,246.09,246.15,245.7,245.74,5065.0,233.1433,233.2002,232.7739,232.8118,5065.0
2022-11-16 12:15:00,245.74,245.84,245.66,245.73,1874.0,232.8118,232.9065,232.736,232.8023,1874.0
2022-11-16 12:20:00,245.87,246.08,245.75,245.96,5341.0,232.9349,233.1339,232.8212,233.0202,5341.0
2022-11-16 12:25:00,245.89,246.14,245.81,246.11,1644.0,232.9539,233.1907,232.8781,233.1623,1644.0
2022-11-16 12:30:00,246.1,246.26,245.99,246.26,2696.0,233.1528,233.3044,233.0486,233.3044,2696.0
2022-11-16 12:35:00,246.22,246.54,246.21,246.47,1623.0,233.2665,233.5697,233.257,233.5033,1623.0
2022-11-16 12:40:00,246.53,246.75,246.52,246.75,503.0,233.5602,233.7686,233.5507,233.7686,503.0
2022-11-16 12:45:00,246.79,246.93,246.3,246.33,8039.0,233.8065,233.9391,233.3423,233.3707,8039.0
2022-11-16 12:50:00,246.27,246.46,245.93,245.93,8908.0,233.3139,233.4939,232.9918,232.9918,8908.0
2022-11-16 12:55:00,246.02,246.06,245.81,245.82,3529.0,233.077,233.1149,232.8781,232.8875,3529.0
2022-11-16 13:00:00,245.85,245.97,245.59,245.75,10020.0,232.916,233.0297,232.6696,232.8212,10020.0
2022-11-16 13:05:00,245.74,245.78,245.66,245.77,1929.0,232.8118,232.8496,232.736,232.8402,1929.0
2022-11-16 13:10:00,245.88,246.14,245.88,246.13,1700.0,232.9444,233.1907,232.9444,233.1812,1700.0
2022-11-16 13:15:00,246.13,246.13,245.82,245.85,1545.0,233.1812,233.1812,232.8875,232.916,1545.0
2022-11-16 13:20:00,245.88,245.98,245.76,245.89,2036.0,232.9444,233.0391,232.8307,232.9539,2036.0
2022-11-16 13:25:00,245.88,246.03,245.62,245.62,2161.0,232.9444,233.0865,232.6981,232.6981,2161.0
2022-11-16 13:30:00,245.57,245.72,245.39,245.46,2297.0,232.6507,232.7928,232.4802,232.5465,2297.0
2022-11-16 13:35:00,245.57,245.73,245.4,245.59,3864.0,232.6507,232.8023,232.4896,232.6696,3864.0
2022-11-16 13:40:00,245.6,245.63,245.53,245.53,1183.0,232.6791,232.7075,232.6128,232.6128,1183.0
2022-11-16 13:45:00,245.53,245.55,245.3,245.3,2475.0,232.6128,232.6317,232.3949,232.3949,2475.0
2022-11-16 13:50:00,245.25,245.26,245.2,245.26,732.0,232.3475,232.357,232.3002,232.357,732.0
2022-11-16 13:55:00,245.28,245.28,244.88,244.88,2200.0,232.376,232.376,231.997,231.997,2200.0
2022-11-16 14:00:00,244.97,245.16,244.81,245.16,4000.0,232.0823,232.2623,231.9307,232.2623,4000.0
2022-11-16 14:05:00,245.15,245.15,244.75,245.09,3182.0,232.2528,232.2528,231.8738,232.1959,3182.0
2022-11-16 14:10:00,245.13,245.2,245.02,245.02,1000.0,232.2338,232.3002,232.1296,232.1296,1000.0
2022-11-16 14:15:00,245.17,245.19,245.04,245.19,1626.0,232.2717,232.2907,232.1486,232.2907,1626.0
2022-11-16 14:20:00,245.16,245.24,245.04,245.17,1735.0,232.2623,232.3381,232.1486,232.2717,1735.0
2022-11-16 14:25:00,245.12,245.21,244.7,244.79,4610.0,232.2244,232.3096,231.8265,231.9117,4610.0
2022-11-16 14:30:00,244.86,244.86,244.21,244.39,8943.0,231.978,231.978,231.3622,231.5328,8943.0
2022-11-16 14:35:00,244.4,244.93,244.39,244.87,10543.0,231.5422,232.0444,231.5328,231.9875,10543.0
2022-11-16 14:40:00,244.84,244.96,244.68,244.76,2758.0,231.9591,232.0728,231.8075,231.8833,2758.0
2022-11-16 14:45:00,244.81,245.04,244.8,245.04,1335.0,231.9307,232.1486,231.9212,232.1486,1335.0
2022-11-16 14:50:00,245.05,245.47,244.98,245.33,3321.0,232.1581,232.556,232.0917,232.4233,3321.0
2022-11-16 14:55:00,245.49,245.56,245.39,245.39,2025.0,232.5749,232.6412,232.4802,232.4802,2025.0
2022-11-16 15:00:00,245.57,245.76,245.45,245.52,2432.0,232.6507,232.8307,232.537,232.6033,2432.0
2022-11-16 15:05:00,245.5,245.68,245.21,245.23,2279.0,232.5844,232.7549,232.3096,232.3286,2279.0
2022-11-16 15:10:00,245.23,245.3,245.03,245.23,6424.0,232.3286,232.3949,232.1391,232.3286,6424.0
2022-11-16 15:15:00,245.3,245.3,245.06,245.06,1950.0,232.3949,232.3949,232.1675,232.1675,1950.0
2022-11-16 15:20:00,245.21,245.49,245.21,245.43,2984.0,232.3096,232.5749,232.3096,232.5181,2984.0
2022-11-16 15:25:00,245.62,245.67,245.43,245.62,3125.0,232.6981,232.7454,232.5181,232.6981,3125.0
2022-11-16 15:30:00,245.54,245.66,245.38,245.48,9034.0,232.6223,232.736,232.4707,232.5654,9034.0
2022-11-16 15:35:00,245.65,245.65,245.34,245.34,8440.0,232.7265,232.7265,232.4328,232.4328,8440.0
2022-11-16 15:40:00,245.31,245.39,245.17,245.23,4490.0,232.4044,232.4802,232.2717,232.3286,4490.0
2022-11-16 15:45:00,245.21,245.29,244.94,245.22,8858.0,232.3096,232.3854,232.0538,232.3191,8858.0
2022-11-16 15:50:00,245.25,245.36,244.9,245.02,21104.0,232.3475,232.4517,232.0159,232.1296,21104.0
2022-11-16 15:55:00,244.95,245.14,244.56,245.07,54655.0,232.0633,232.2433,231.6938,232.177,54655.0
2022-11-17 09:30:00,243.0,244.94,243.0,244.41,21354.0,230.2159,232.0538,230.2159,231.5517,21354.0
2022-11-17 09:35:00,244.41,245.41,243.83,244.58,12508.0,231.5517,232.4991,231.0022,231.7128,12508.0
2022-11-17 09:40:00,244.55,244.63,243.86,244.63,6417.0,231.6844,231.7601,231.0307,231.7601,6417.0
2022-11-17 09:45:00,244.56,245.83,244.56,245.83,10695.0,231.6938,232.897,231.6938,232.897,10695.0
2022-11-17 09:50:00,245.85,246.07,245.26,245.37,5612.0,232.916,233.1244,232.357,232.4612,5612.0
2022-11-17 09:55:00,245.34,245.34,244.5,244.54,5755.0,232.4328,232.4328,231.637,231.6749,5755.0
2022-11-17 10:00:00,244.56,244.9,244.52,244.9,2829.0,231.6938,232.0159,231.6559,232.0159,2829.0
2022-11-17 10:05:00,244.48,244.76,244.29,244.29,2900.0,231.618,231.8833,231.438,231.438,2900.0
2022-11-17 10:10:00,244.38,244.4,244.08,244.18,1706.0,231.5233,231.5422,231.2391,231.3338,1706.0
2022-11-17 10:15:00,244.18,244.18,242.92,243.05,9431.0,231.3338,231.3338,230.1401,230.2633,9431.0
2022-11-17 10:20:00,242.81,243.61,242.81,243.61,4471.0,230.0359,230.7938,230.0359,230.7938,4471.0
2022-11-17 10:25:00,243.57,244.05,243.57,243.92,1576.0,230.7559,231.2107,230.7559,231.0875,1576.0
2022-11-17 10:30:00,243.94,244.09,243.4,244.09,5391.0,231.1064,231.2486,230.5949,231.2486,5391.0
2022-11-17 10:35:00,243.96,244.09,243.6,243.69,2478.0,231.1254,231.2486,230.7843,230.8696,2478.0
2022-11-17 10:40:00,243.73,243.81,243.63,243.63,778.0,230.9075,230.9833,230.8128,230.8128,778.0
2022-11-17 10:45:00,243.46,243.47,243.28,243.41,3044.0,230.6517,230.6612,230.4812,230.6043,3044.0
2022-11-17 10:50:00,243.5,243.5,243.1,243.15,2893.0,230.6896,230.6896,230.3106,230.358,2893.0
2022-11-17 10:55:00,243.09,243.51,243.08,243.47,6358.0,230.3012,230.6991,230.2917,230.6612,6358.0
2022-11-17 11:00:00,243.54,243.64,243.52,243.55,1364.0,230.7275,230.8222,230.7085,230.737,1364.0
2022-11-17 11:05:00,243.31,243.44,243.26,243.3,2950.0,230.5096,230.6328,230.4622,230.5001,2950.0
2022-11-17 11:10:00,243.23,243.26,242.77,242.99,2169.0,230.4338,230.4622,229.998,230.2064,2169.0
2022-11-17 11:15:00,242.99,243.15,242.91,242.95,2849.0,230.2064,230.358,230.1306,230.1685,2849.0
2022-11-17 11:20:00,242.94,242.98,242.52,242.98,5988.0,230.1591,230.197,229.7612,230.197,5988.0
2022-11-17 11:25:00,242.9,243.11,242.8,243.1,5049.0,230.1212,230.3201,230.0264,230.3106,5049.0
2022-11-17 11:30:00,243.16,243.54,243.02,243.54,3190.0,230.3675,230.7275,230.2348,230.7275,3190.0
2022-11-17 11:35:00,243.53,243.53,243.09,243.33,1533.0,230.718,230.718,230.3012,230.5285,1533.0
2022-11-17 11:40:00,243.24,243.24,243.03,243.23,2082.0,230.4433,230.4433,230.2443,230.4338,2082.0
2022-11-17 11:45:00,243.17,243.5,243.17,243.5,4107.0,230.377,230.6896,230.377,230.6896,4107.0
2022-11-17 11:50:00,243.56,243.63,243.18,243.38,4198.0,230.7464,230.8128,230.3864,230.5759,4198.0
2022-11-17 11:55:00,243.39,244.06,243.23,243.97,5139.0,230.5854,231.2201,230.4338,231.1349,5139.0
2022-11-17 12:00:00,244.18,244.54,244.16,244.37,2638.0,231.3338,231.6749,231.3149,231.5138,2638.0
2022-11-17 12:05:00,244.45,244.61,244.44,244.5,6986.0,231.5896,231.7412,231.5801,231.637,6986.0
2022-11-17 12:10:00,244.5,244.63,244.45,244.52,6150.0,231.637,231.7601,231.5896,231.6559,6150.0
2022-11-17 12:15:00,244.52,244.55,244.09,244.27,4040.0,231.6559,231.6844,231.2486,231.4191,4040.0
2022-11-17 12:20:00,244.27,244.27,244.27,244.27,259.0,231.4191,231.4191,231.4191,231.4191,259.0
2022-11-17 12:25:00,244.27,244.47,244.06,244.18,3810.0,231.4191,231.6086,231.2201,231.3338,3810.0
2022-11-17 12:30:00,244.29,244.42,244.28,244.29,2079.0,231.438,231.5612,231.4286,231.438,2079.0
2022-11-17 12:35:00,244.08,244.18,243.9,243.93,900.0,231.2391,231.3338,231.0686,231.097,900.0
2022-11-17 12:40:00,244.02,244.32,243.91,244.32,3043.0,231.1822,231.4665,231.078,231.4665,3043.0
2022-11-17 12:45:00,244.4,244.61,244.39,244.5,1830.0,231.5422,231.7412,231.5328,231.637,1830.0
2022-11-17 12:50:00,244.55,244.82,244.55,244.69,1558.0,231.6844,231.9402,231.6844,231.817,1558.0
2022-11-17 12:55:00,244.74,244.76,244.48,244.58,2715.0,231.8644,231.8833,231.618,231.7128,2715.0
2022-11-17 13:00:00,244.41,244.78,244.4,244.71,2080.0,231.5517,231.9023,231.5422,231.8359,2080.0
2022-11-17 13:05:00,244.66,244.73,244.44,244.65,2924.0,231.7886,231.8549,231.5801,231.7791,2924.0
2022-11-17 13:10:00,244.68,245.22,244.68,245.2,1803.0,231.8075,232.3191,231.8075,232.3002,1803.0
2022-11-17 13:15:00,245.13,245.48,245.13,245.48,1320.0,232.2338,232.5654,232.2338,232.5654,1320.0
2022-11-17 13:20:00,245.48,245.53,245.26,245.26,3672.0,232.5654,232.6128,232.357,232.357,3672.0
2022-11-17 13:25:00,245.3,245.3,245.12,245.12,400.0,232.3949,232.3949,232.2244,232.2244,400.0
2022-11-17 13:30:00,245.23,245.23,244.92,244.92,1863.0,232.3286,232.3286,232.0349,232.0349,1863.0
2022-11-17 13:35:00,245.18,245.31,245.16,245.23,2976.0,232.2812,232.4044,232.2623,232.3286,2976.0
2022-11-17 13:40:00,245.28,245.28,244.94,244.95,902.0,232.376,232.376,232.0538,232.0633,902.0
2022-11-17 13:45:00,244.87,244.95,244.62,244.95,2937.0,231.9875,232.0633,231.7507,232.0633,2937.0
2022-11-17 13:50:00,244.97,245.25,244.97,245.21,2567.0,232.0823,232.3475,232.0823,232.3096,2567.0
2022-11-17 13:55:00,245.01,245.35,244.89,245.34,1200.0,232.1202,232.4423,232.0065,232.4328,1200.0
2022-11-17 14:00:00,245.34,245.52,245.3,245.52,949.0,232.4328,232.6033,232.3949,232.6033,949.0
2022-11-17 14:05:00,245.51,245.65,245.51,245.61,1967.0,232.5939,232.7265,232.5939,232.6886,1967.0
2022-11-17 14:10:00,245.55,245.55,245.22,245.3,3179.0,232.6317,232.6317,232.3191,232.3949,3179.0
2022-11-17 14:15:00,245.46,245.46,244.97,245.18,1215.0,232.5465,232.5465,232.0823,232.2812,1215.0
2022-11-17 14:20:00,245.04,245.2,244.94,245.2,3240.0,232.1486,232.3002,232.0538,232.3002,3240.0
2022-11-17 14:25:00,245.25,245.75,245.14,245.45,11442.0,232.3475,232.8212,232.2433,232.537,11442.0
2022-11-17 14:30:00,245.52,245.88,245.48,245.69,7316.0,232.6033,232.9444,232.5654,232.7644,7316.0
2022-11-17 14:35:00,245.66,245.66,245.33,245.44,4433.0,232.736,232.736,232.4233,232.5275,4433.0
2022-11-17 14:40:00,245.44,245.46,245.12,245.21,2411.0,232.5275,232.5465,232.2244,232.3096,2411.0
2022-11-17 14:45:00,245.28,245.48,245.12,245.42,3503.0,232.376,232.5654,232.2244,232.5086,3503.0
2022-11-17 14:50:00,245.5,245.5,245.37,245.43,2319.0,232.5844,232.5844,232.4612,232.5181,2319.0
2022-11-17 14:55:00,245.56,245.56,245.53,245.53,583.0,232.6412,232.6412,232.6128,232.6128,583.0
2022-11-17 15:00:00,245.68,245.78,245.5,245.73,5990.0,232.7549,232.8496,232.5844,232.8023,5990.0
2022-11-17 15:05:00,245.78,245.91,245.69,245.69,1955.0,232.8496,232.9728,232.7644,232.7644,1955.0
2022-11-17 15:10:00,245.77,245.87,245.65,245.87,1100.0,232.8402,232.9349,232.7265,232.9349,1100.0
2022-11-17 15:15:00,245.83,245.83,245.39,245.39,3915.0,232.897,232.897,232.4802,232.4802,3915.0
2022-11-17 15:20:00,245.4,245.6,245.38,245.59,3681.0,232.4896,232.6791,232.4707,232.6696,3681.0
2022-11-17 15:25:00,245.5,245.86,245.5,245.86,3348.0,232.5844,232.9254,232.5844,232.9254,3348.0
2022-11-17 15:30:00,245.9,246.12,245.86,245.98,7731.0,232.9633,233.1718,232.9254,233.0391,7731.0
2022-11-17 15:35:00,245.98,246.07,245.83,245.83,2817.0,233.0391,233.1244,232.897,232.897,2817.0
2022-11-17 15:40:00,245.84,245.9,245.8,245.82,3704.0,232.9065,232.9633,232.8686,232.8875,3704.0
2022-11-17 15:45:00,245.96,246.43,245.82,246.27,14441.0,233.0202,233.4655,232.8875,233.3139,14441.0
2022-11-17 15:50:00,246.24,246.54,246.18,246.19,21098.0,233.2854,233.5697,233.2286,233.2381,21098.0
2022-11-17 15:55:00,246.19,246.81,245.94,246.67,30623.0,233.2381,233.8255,233.0012,233.6928,30623.0
2022-11-18 09:30:00,247.88,249.33,247.41,248.29,40852.0,234.8392,236.2129,234.3939,235.2276,40852.0
2022-11-18 09:35:00,248.24,248.86,247.91,248.48,3099.0,235.1802,235.7676,234.8676,235.4076,3099.0
2022-11-18 09:40:00,248.35,248.68,248.12,248.4,6585.0,235.2844,235.5971,235.0665,235.3318,6585.0
2022-11-18 09:45:00,248.44,248.59,248.12,248.19,5071.0,235.3697,235.5118,235.0665,235.1329,5071.0
2022-11-18 09:50:00,248.22,248.76,248.02,248.7,5450.0,235.1613,235.6729,234.9718,235.616,5450.0
2022-11-18 09:55:00,248.98,249.61,248.7,249.24,6900.0,235.8813,236.4782,235.616,236.1276,6900.0
2022-11-18 10:00:00,249.22,249.39,248.74,249.07,2764.0,236.1087,236.2697,235.6539,235.9666,2764.0
2022-11-18 10:05:00,249.16,249.23,248.54,249.02,3895.0,236.0518,236.1181,235.4644,235.9192,3895.0
2022-11-18 10:10:00,248.94,249.16,248.52,248.75,3131.0,235.8434,236.0518,235.4455,235.6634,3131.0
2022-11-18 10:15:00,248.8,249.32,248.8,248.94,2176.0,235.7108,236.2034,235.7108,235.8434,2176.0
2022-11-18 10:20:00,249.2,249.45,249.02,249.44,3242.0,236.0897,236.3266,235.9192,236.3171,3242.0
2022-11-18 10:25:00,249.6,249.6,248.83,249.41,2256.0,236.4687,236.4687,235.7392,236.2887,2256.0
2022-11-18 10:30:00,249.15,249.42,249.15,249.37,1573.0,236.0424,236.2981,236.0424,236.2508,1573.0
2022-11-18 10:35:00,249.32,249.68,249.09,249.56,3348.0,236.2034,236.5445,235.9855,236.4308,3348.0
2022-11-18 10:40:00,249.57,249.67,249.42,249.55,3871.0,236.4403,236.535,236.2981,236.4213,3871.0
2022-11-18 10:45:00,249.7,249.73,249.45,249.73,2604.0,236.5634,236.5918,236.3266,236.5918,2604.0
2022-11-18 10:50:00,249.71,249.83,249.63,249.69,4423.0,236.5729,236.6866,236.4971,236.5539,4423.0
2022-11-18 10:55:00,249.67,249.67,249.13,249.15,2942.0,236.535,236.535,236.0234,236.0424,2942.0
2022-11-18 11:00:00,249.34,249.37,248.92,249.08,2114.0,236.2224,236.2508,235.8245,235.976,2114.0
2022-11-18 11:05:00,249.11,249.72,249.11,249.71,2329.0,236.0045,236.5824,236.0045,236.5729,2329.0
2022-11-18 11:10:00,249.82,250.17,249.79,250.14,11370.0,236.6771,237.0087,236.6487,236.9803,11370.0
2022-11-18 11:15:00,250.14,250.22,249.9,250.03,3320.0,236.9803,237.0561,236.7529,236.8761,3320.0
2022-11-18 11:20:00,250.09,250.26,249.66,250.26,4363.0,236.9329,237.094,236.5255,237.094,4363.0
2022-11-18 11:25:00,250.26,250.26,249.79,249.9,2606.0,237.094,237.094,236.6487,236.7529,2606.0
2022-11-18 11:30:00,249.98,250.35,249.83,250.08,3905.0,236.8287,237.1792,236.6866,236.9234,3905.0
2022-11-18 11:35:00,250.05,250.24,249.92,250.09,1660.0,236.895,237.075,236.7718,236.9329,1660.0
2022-11-18 11:40:00,250.11,250.25,250.02,250.22,1507.0,236.9518,237.0845,236.8666,237.0561,1507.0
2022-11-18 11:45:00,250.27,250.27,249.89,249.92,2085.0,237.1034,237.1034,236.7434,236.7718,2085.0
2022-11-18 11:50:00,249.89,249.89,249.75,249.75,877.0,236.7434,236.7434,236.6108,236.6108,877.0
2022-11-18 11:55:00,249.75,249.86,249.6,249.77,2234.0,236.6108,236.715,236.4687,236.6297,2234.0
2022-11-18 12:00:00,249.68,249.68,249.32,249.48,3680.0,236.5445,236.5445,236.2034,236.355,3680.0
2022-11-18 12:05:00,249.49,249.49,248.97,249.16,2892.0,236.3645,236.3645,235.8718,236.0518,2892.0
2022-11-18 12:10:00,249.15,249.24,248.92,249.08,1453.0,236.0424,236.1276,235.8245,235.976,1453.0
2022-11-18 12:15:00,249.07,249.07,248.06,248.14,10595.0,235.9666,235.9666,235.0097,235.0855,10595.0
2022-11-18 12:20:00,248.04,248.18,248.0,248.17,1100.0,234.9907,235.1234,234.9529,235.1139,1100.0
2022-11-18 12:25:00,248.24,248.68,248.24,248.67,4639.0,235.1802,235.5971,235.1802,235.5876,4639.0
2022-11-18 12:30:00,248.56,248.79,248.56,248.73,7719.0,235.4834,235.7013,235.4834,235.6444,7719.0
2022-11-18 12:35:00,248.75,249.28,248.75,249.19,5739.0,235.6634,236.1655,235.6634,236.0802,5739.0
2022-11-18 12:40:00,249.26,249.3,249.03,249.19,3390.0,236.1466,236.1845,235.9287,236.0802,3390.0
2022-11-18 12:45:00,249.15,249.15,248.9,249.11,2430.0,236.0424,236.0424,235.8055,236.0045,2430.0
2022-11-18 12:50:00,249.15,249.15,248.57,248.57,1950.0,236.0424,236.0424,235.4929,235.4929,1950.0
2022-11-18 12:55:00,248.61,248.77,248.5,248.5,2001.0,235.5308,235.6823,235.4265,235.4265,2001.0
2022-11-18 13:00:00,248.51,248.6,248.37,248.5,3565.0,235.436,235.5213,235.3034,235.4265,3565.0
2022-11-18 13:05:00,248.51,248.99,248.44,248.78,5781.0,235.436,235.8908,235.3697,235.6918,5781.0
2022-11-18 13:10:00,248.74,248.94,248.71,248.86,6651.0,235.6539,235.8434,235.6255,235.7676,6651.0
2022-11-18 13:15:00,248.96,248.96,248.67,248.69,2049.0,235.8623,235.8623,235.5876,235.6066,2049.0
2022-11-18 13:20:00,248.64,248.75,248.35,248.4,4813.0,235.5592,235.6634,235.2844,235.3318,4813.0
2022-11-18 13:25:00,248.4,248.82,248.32,248.82,3800.0,235.3318,235.7297,235.256,235.7297,3800.0
2022-11-18 13:30:00,248.83,249.02,248.58,249.02,12225.0,235.7392,235.9192,235.5023,235.9192,12225.0
2022-11-18 13:35:00,249.04,249.09,248.72,248.76,3552.0,235.9381,235.9855,235.635,235.6729,3552.0
2022-11-18 13:40:00,248.79,248.79,248.35,248.4,4416.0,235.7013,235.7013,235.2844,235.3318,4416.0
2022-11-18 13:45:00,248.37,248.37,248.01,248.09,6535.0,235.3034,235.3034,234.9623,235.0381,6535.0
2022-11-18 13:50:00,248.09,248.17,247.63,247.63,3626.0,235.0381,235.1139,234.6023,234.6023,3626.0
2022-11-18 13:55:00,247.69,247.91,247.66,247.89,6116.0,234.6592,234.8676,234.6307,234.8486,6116.0
2022-11-18 14:00:00,247.95,248.36,247.94,248.32,5393.0,234.9055,235.2939,234.896,235.256,5393.0
2022-11-18 14:05:00,248.24,248.42,248.0,248.24,21438.0,235.1802,235.3508,234.9529,235.1802,21438.0
2022-11-18 14:10:00,248.23,248.41,247.96,248.07,4729.0,235.1708,235.3413,234.915,235.0192,4729.0
2022-11-18 14:15:00,247.96,248.28,247.95,248.06,5235.0,234.915,235.2181,234.9055,235.0097,5235.0
2022-11-18 14:20:00,248.14,248.39,248.12,248.39,3903.0,235.0855,235.3223,235.0665,235.3223,3903.0
2022-11-18 14:25:00,248.25,248.44,248.23,248.35,2430.0,235.1897,235.3697,235.1708,235.2844,2430.0
2022-11-18 14:30:00,248.4,248.55,247.99,247.99,3188.0,235.3318,235.4739,234.9434,234.9434,3188.0
2022-11-18 14:35:00,247.99,248.06,247.68,247.68,5951.0,234.9434,235.0097,234.6497,234.6497,5951.0
2022-11-18 14:40:00,247.76,247.84,247.63,247.77,7589.0,234.7255,234.8013,234.6023,234.735,7589.0
2022-11-18 14:45:00,247.7,247.94,247.58,247.92,2328.0,234.6686,234.896,234.555,234.8771,2328.0
2022-11-18 14:50:00,247.82,247.83,247.54,247.54,2575.0,234.7823,234.7918,234.5171,234.5171,2575.0
2022-11-18 14:55:00,247.59,247.66,247.37,247.56,4579.0,234.5644,234.6307,234.356,234.536,4579.0
2022-11-18 15:00:00,247.65,247.74,247.47,247.61,16477.0,234.6213,234.7065,234.4507,234.5834,16477.0
2022-11-18 15:05:00,247.67,247.77,247.52,247.68,4380.0,234.6402,234.735,234.4981,234.6497,4380.0
2022-11-18 15:10:00,247.68,248.12,247.67,248.02,9505.0,234.6497,235.0665,234.6402,234.9718,9505.0
2022-11-18 15:15:00,248.0,248.0,247.82,247.9,1451.0,234.9529,234.9529,234.7823,234.8581,1451.0
2022-11-18 15:20:00,247.9,247.91,247.77,247.77,4202.0,234.8581,234.8676,234.735,234.735,4202.0
2022-11-18 15:25:00,247.82,248.26,247.77,248.26,4784.0,234.7823,235.1992,234.735,235.1992,4784.0
2022-11-18 15:30:00,248.3,248.3,248.14,248.19,3344.0,235.2371,235.2371,235.0855,235.1329,3344.0
2022-11-18 15:35:00,248.05,248.39,248.04,248.39,8364.0,235.0002,235.3223,234.9907,235.3223,8364.0
2022-11-18 15:40:00,248.4,248.44,248.23,248.3,9693.0,235.3318,235.3697,235.1708,235.2371,9693.0
2022-11-18 15:45:00,248.34,248.42,248.12,248.35,12539.0,235.275,235.3508,235.0665,235.2844,12539.0
2022-11-18 15:50:00,248.57,248.63,247.91,247.97,39748.0,235.4929,235.5497,234.8676,234.9244,39748.0
2022-11-18 15:55:00,247.9,248.32,247.82,248.3,54187.0,234.8581,235.256,234.7823,235.2371,54187.0
2022-11-21 09:30:00,247.44,249.47,247.44,249.3,16354.0,234.4223,236.3455,234.4223,236.1845,16354.0
2022-11-21 09:35:00,248.8,249.42,248.8,248.99,1651.0,235.7108,236.2981,235.7108,235.8908,1651.0
2022-11-21 09:40:00,249.08,249.25,248.19,248.19,4870.0,235.976,236.1371,235.1329,235.1329,4870.0
2022-11-21 09:45:00,248.7,249.5,248.48,249.5,12431.0,235.616,236.3739,235.4076,236.3739,12431.0
2022-11-21 09:50:00,249.31,249.46,249.15,249.32,4125.0,236.1939,236.336,236.0424,236.2034,4125.0
2022-11-21 09:55:00,249.32,249.32,248.32,248.72,5337.0,236.2034,236.2034,235.256,235.635,5337.0
2022-11-21 10:00:00,248.41,249.17,248.41,249.13,2151.0,235.3413,236.0613,235.3413,236.0234,2151.0
2022-11-21 10:05:00,249.19,249.48,249.1,249.26,5670.0,236.0802,236.355,235.995,236.1466,5670.0
2022-11-21 10:10:00,249.07,249.41,249.01,249.28,2336.0,235.9666,236.2887,235.9097,236.1655,2336.0
2022-11-21 10:15:00,249.23,249.5,249.15,249.33,3411.0,236.1181,236.3739,236.0424,236.2129,3411.0
2022-11-21 10:20:00,249.32,249.32,248.78,249.13,4128.0,236.2034,236.2034,235.6918,236.0234,4128.0
2022-11-21 10:25:00,249.13,249.2,249.06,249.2,608.0,236.0234,236.0897,235.9571,236.0897,608.0
2022-11-21 10:30:00,249.33,249.33,249.08,249.21,1127.0,236.2129,236.2129,235.976,236.0992,1127.0
2022-11-21 10:35:00,249.25,249.56,249.11,249.42,7291.0,236.1371,236.4308,236.0045,236.2981,7291.0
2022-11-21 10:40:00,249.57,249.57,249.29,249.39,4026.0,236.4403,236.4403,236.175,236.2697,4026.0
2022-11-21 10:45:00,249.4,249.4,248.8,248.92,2880.0,236.2792,236.2792,235.7108,235.8245,2880.0
2022-11-21 10:50:00,248.89,249.21,248.79,248.84,4847.0,235.796,236.0992,235.7013,235.7487,4847.0
2022-11-21 10:55:00,248.85,249.5,248.85,249.43,3346.0,235.7581,236.3739,235.7581,236.3076,3346.0
2022-11-21 11:00:00,249.42,249.83,249.26,249.83,2494.0,236.2981,236.6866,236.1466,236.6866,2494.0
2022-11-21 11:05:00,249.72,249.83,249.56,249.64,4053.0,236.5824,236.6866,236.4308,236.5066,4053.0
2022-11-21 11:10:00,249.64,249.64,249.19,249.21,3133.0,236.5066,236.5066,236.0802,236.0992,3133.0
2022-11-21 11:15:00,249.27,249.45,249.27,249.43,1300.0,236.156,236.3266,236.156,236.3076,1300.0
2022-11-21 11:20:00,249.5,249.8,249.5,249.8,1725.0,236.3739,236.6582,236.3739,236.6582,1725.0
2022-11-21 11:25:00,249.8,249.83,249.61,249.61,4340.0,236.6582,236.6866,236.4782,236.4782,4340.0
2022-11-21 11:30:00,249.77,250.18,249.75,250.09,6472.0,236.6297,237.0182,236.6108,236.9329,6472.0
2022-11-21 11:35:00,250.09,250.24,250.09,250.15,1220.0,236.9329,237.075,236.9329,236.9897,1220.0
2022-11-21 11:40:00,250.25,250.43,250.21,250.43,3718.0,237.0845,237.255,237.0466,237.255,3718.0
2022-11-21 11:45:00,250.47,250.66,250.45,250.66,2585.0,237.2929,237.4729,237.274,237.4729,2585.0
2022-11-21 11:50:00,250.68,250.99,250.67,250.82,7681.0,237.4919,237.7856,237.4824,237.6245,7681.0
2022-11-21 11:55:00,250.83,250.83,250.14,250.15,3995.0,237.634,237.634,236.9803,236.9897,3995.0
2022-11-21 12:00:00,250.25,250.8,250.25,250.72,2305.0,237.0845,237.6055,237.0845,237.5298,2305.0
2022-11-21 12:05:00,250.8,251.07,250.8,250.94,3929.0,237.6055,237.8613,237.6055,237.7382,3929.0
2022-11-21 12:10:00,251.07,251.27,251.07,251.23,3953.0,237.8613,238.0508,237.8613,238.0129,3953.0
2022-11-21 12:15:00,251.23,251.37,251.22,251.36,3401.0,238.0129,238.1456,238.0035,238.1361,3401.0
2022-11-21 12:20:00,251.4,251.4,251.17,251.31,2811.0,238.174,238.174,237.9561,238.0887,2811.0
2022-11-21 12:25:00,251.33,251.42,251.27,251.31,3103.0,238.1077,238.1929,238.0508,238.0887,3103.0
2022-11-21 12:30:00,251.31,251.36,251.02,251.31,8609.0,238.0887,238.1361,237.814,238.0887,8609.0
2022-11-21 12:35:00,251.23,251.68,251.21,251.56,4280.0,238.0129,238.4393,237.994,238.3256,4280.0
2022-11-21 12:40:00,251.54,251.65,251.48,251.54,1793.0,238.3066,238.4108,238.2498,238.3066,1793.0
2022-11-21 12:45:00,251.62,251.62,251.33,251.33,2347.0,238.3824,238.3824,238.1077,238.1077,2347.0
2022-11-21 12:50:00,251.29,251.44,251.21,251.43,3211.0,238.0698,238.2119,237.994,238.2024,3211.0
2022-11-21 12:55:00,251.43,251.53,251.35,251.46,4290.0,238.2024,238.2971,238.1266,238.2308,4290.0
2022-11-21 13:00:00,251.51,251.7,251.47,251.7,2044.0,238.2782,238.4582,238.2403,238.4582,2044.0
2022-11-21 13:05:00,251.81,251.9,251.79,251.87,1856.0,238.5624,238.6477,238.5435,238.6193,1856.0
2022-11-21 13:10:00,251.84,251.91,251.63,251.9,2682.0,238.5908,238.6572,238.3919,238.6477,2682.0
2022-11-21 13:15:00,251.72,251.84,251.64,251.72,3010.0,238.4771,238.5908,238.4014,238.4771,3010.0
2022-11-21 13:20:00,251.69,251.8,251.61,251.61,3195.0,238.4487,238.5529,238.3729,238.3729,3195.0
2022-11-21 13:25:00,251.68,251.83,251.65,251.73,1561.0,238.4393,238.5814,238.4108,238.4866,1561.0
2022-11-21 13:30:00,251.66,251.86,251.63,251.81,3112.0,238.4203,238.6098,238.3919,238.5624,3112.0
2022-11-21 13:35:00,251.68,251.87,251.68,251.84,3881.0,238.4393,238.6193,238.4393,238.5908,3881.0
2022-11-21 13:40:00,251.84,252.09,251.84,252.04,3459.0,238.5908,238.8277,238.5908,238.7803,3459.0
2022-11-21 13:45:00,252.04,252.09,251.69,251.69,1776.0,238.7803,238.8277,238.4487,238.4487,1776.0
2022-11-21 13:50:00,251.68,251.68,251.57,251.64,1600.0,238.4393,238.4393,238.335,238.4014,1600.0
2022-11-21 13:55:00,251.53,251.55,251.26,251.26,9351.0,238.2971,238.3161,238.0413,238.0413,9351.0
2022-11-21 14:00:00,251.19,251.36,251.18,251.25,606.0,237.975,238.1361,237.9656,238.0319,606.0
2022-11-21 14:05:00,251.46,251.66,251.4,251.6,2200.0,238.2308,238.4203,238.174,238.3635,2200.0
2022-11-21 14:10:00,251.53,251.65,251.51,251.58,1940.0,238.2971,238.4108,238.2782,238.3445,1940.0
2022-11-21 14:15:00,251.67,251.73,251.47,251.52,4288.0,238.4298,238.4866,238.2403,238.2877,4288.0
2022-11-21 14:20:00,251.53,251.54,251.3,251.54,3534.0,238.2971,238.3066,238.0792,238.3066,3534.0
2022-11-21 14:25:00,251.54,251.63,251.23,251.26,3782.0,238.3066,238.3919,238.0129,238.0413,3782.0
2022-11-21 14:30:00,251.29,251.3,251.22,251.27,1569.0,238.0698,238.0792,238.0035,238.0508,1569.0
2022-11-21 14:35:00,251.27,251.27,251.18,251.24,1711.0,238.0508,238.0508,237.9656,238.0224,1711.0
2022-11-21 14:40:00,251.32,251.47,251.11,251.12,3345.0,238.0982,238.2403,237.8992,237.9087,3345.0
2022-11-21 14:45:00,251.18,251.25,251.18,251.25,1013.0,237.9656,238.0319,237.9656,238.0319,1013.0
2022-11-21 14:50:00,251.24,251.24,251.02,251.12,8029.0,238.0224,238.0224,237.814,237.9087,8029.0
2022-11-21 14:55:00,251.09,251.21,251.0,251.07,4330.0,237.8803,237.994,237.795,237.8613,4330.0
2022-11-21 15:00:00,251.07,251.26,251.03,251.26,5273.0,237.8613,238.0413,237.8234,238.0413,5273.0
2022-11-21 15:05:00,251.26,251.41,251.1,251.34,3613.0,238.0413,238.1835,237.8898,238.1171,3613.0
2022-11-21 15:10:00,251.33,251.39,251.17,251.36,4772.0,238.1077,238.1645,237.9561,238.1361,4772.0
2022-11-21 15:15:00,251.46,251.62,251.41,251.41,4543.0,238.2308,238.3824,238.1835,238.1835,4543.0
2022-11-21 15:20:00,251.4,251.49,251.18,251.18,10671.0,238.174,238.2592,237.9656,237.9656,10671.0
2022-11-21 15:25:00,251.21,251.21,250.72,250.76,9661.0,237.994,237.994,237.5298,237.5677,9661.0
2022-11-21 15:30:00,250.76,250.82,250.63,250.64,9015.0,237.5677,237.6245,237.4445,237.454,9015.0
2022-11-21 15:35:00,250.6,250.68,250.5,250.63,3647.0,237.4161,237.4919,237.3213,237.4445,3647.0
2022-11-21 15:40:00,250.62,250.74,250.6,250.72,4724.0,237.435,237.5487,237.4161,237.5298,4724.0
2022-11-21 15:45:00,250.72,250.95,250.68,250.8,8547.0,237.5298,237.7477,237.4919,237.6055,8547.0
2022-11-21 15:50:00,250.87,251.0,250.74,250.76,15532.0,237.6719,237.795,237.5487,237.5677,15532.0
2022-11-21 15:55:00,250.73,250.81,250.32,250.64,35221.0,237.5392,237.615,237.1508,237.454,35221.0
2022-11-22 09:30:00,252.57,252.57,251.01,251.8,16084.0,239.2824,239.2824,237.8045,238.5529,16084.0
2022-11-22 09:35:00,252.01,252.77,251.92,252.73,4266.0,238.7519,239.4719,238.6666,239.434,4266.0
2022-11-22 09:40:00,252.73,253.13,252.39,252.93,2872.0,239.434,239.813,239.1119,239.6235,2872.0
2022-11-22 09:45:00,252.85,253.2,252.74,252.74,3643.0,239.5477,239.8793,239.4435,239.4435,3643.0
2022-11-22 09:50:00,252.75,252.99,252.36,252.54,8886.0,239.453,239.6803,239.0835,239.254,8886.0
2022-11-22 09:55:00,252.42,253.0,252.38,253.0,1738.0,239.1403,239.6898,239.1024,239.6898,1738.0
2022-11-22 10:00:00,253.0,253.07,252.56,252.56,8085.0,239.6898,239.7561,239.273,239.273,8085.0
2022-11-22 10:05:00,252.24,252.42,252.13,252.16,3155.0,238.9698,239.1403,238.8656,238.894,3155.0
2022-11-22 10:10:00,252.38,252.48,251.57,252.09,3796.0,239.1024,239.1972,238.335,238.8277,3796.0
2022-11-22 10:15:00,252.09,252.69,252.09,252.69,6024.0,238.8277,239.3961,238.8277,239.3961,6024.0
2022-11-22 10:20:00,252.63,252.69,252.06,252.13,5028.0,239.3393,239.3961,238.7993,238.8656,5028.0
2022-11-22 10:25:00,252.18,252.33,252.11,252.23,2882.0,238.9129,239.0551,238.8466,238.9603,2882.0
2022-11-22 10:30:00,252.23,252.43,251.94,252.23,2265.0,238.9603,239.1498,238.6856,238.9603,2265.0
2022-11-22 10:35:00,252.25,252.48,252.06,252.39,2559.0,238.9793,239.1972,238.7993,239.1119,2559.0
2022-11-22 10:40:00,252.47,252.48,252.16,252.24,3360.0,239.1877,239.1972,238.894,238.9698,3360.0
2022-11-22 10:45:00,252.24,252.25,251.89,252.01,3676.0,238.9698,238.9793,238.6382,238.7519,3676.0
2022-11-22 10:50:00,252.2,252.29,252.15,252.29,2000.0,238.9319,239.0172,238.8845,239.0172,2000.0
2022-11-22 10:55:00,252.31,252.48,252.18,252.24,2202.0,239.0361,239.1972,238.9129,238.9698,2202.0
2022-11-22 11:00:00,252.13,252.38,252.02,252.26,1809.0,238.8656,239.1024,238.7614,238.9887,1809.0
2022-11-22 11:05:00,252.24,252.43,252.16,252.27,1830.0,238.9698,239.1498,238.894,238.9982,1830.0
2022-11-22 11:10:00,252.22,252.31,251.93,251.93,7274.0,238.9508,239.0361,238.6761,238.6761,7274.0
2022-11-22 11:15:00,251.92,252.11,251.77,251.94,2650.0,238.6666,238.8466,238.5245,238.6856,2650.0
2022-11-22 11:20:00,252.18,252.18,251.92,252.0,3111.0,238.9129,238.9129,238.6666,238.7424,3111.0
2022-11-22 11:25:00,252.07,252.08,251.87,252.05,2941.0,238.8087,238.8182,238.6193,238.7898,2941.0
2022-11-22 11:30:00,252.08,252.18,251.99,252.18,5249.0,238.8182,238.9129,238.7329,238.9129,5249.0
2022-11-22 11:35:00,252.11,252.11,251.94,252.03,2026.0,238.8466,238.8466,238.6856,238.7708,2026.0
2022-11-22 11:40:00,252.0,252.03,251.8,251.8,1951.0,238.7424,238.7708,238.5529,238.5529,1951.0
2022-11-22 11:45:00,251.88,251.97,251.75,251.78,3496.0,238.6287,238.714,238.5056,238.534,3496.0
2022-11-22 11:50:00,251.78,252.15,251.68,252.13,1700.0,238.534,238.8845,238.4393,238.8656,1700.0
2022-11-22 11:55:00,252.13,252.17,252.03,252.03,5284.0,238.8656,238.9035,238.7708,238.7708,5284.0
2022-11-22 12:00:00,252.12,252.4,252.11,252.3,5801.0,238.8561,239.1214,238.8466,239.0266,5801.0
2022-11-22 12:05:00,252.24,252.3,252.1,252.16,3090.0,238.9698,239.0266,238.8372,238.894,3090.0
2022-11-22 12:10:00,252.18,252.25,252.08,252.08,4400.0,238.9129,238.9793,238.8182,238.8182,4400.0
2022-11-22 12:15:00,252.18,252.27,252.08,252.09,1201.0,238.9129,238.9982,238.8182,238.8277,1201.0
2022-11-22 12:20:00,252.09,252.18,252.0,252.04,3059.0,238.8277,238.9129,238.7424,238.7803,3059.0
2022-11-22 12:25:00,252.01,252.13,251.94,252.08,6449.0,238.7519,238.8656,238.6856,238.8182,6449.0
2022-11-22 12:30:00,252.12,252.27,252.09,252.09,2488.0,238.8561,238.9982,238.8277,238.8277,2488.0
2022-11-22 12:35:00,252.06,252.26,252.06,252.25,2065.0,238.7993,238.9887,238.7993,238.9793,2065.0
2022-11-22 12:40:00,252.25,252.34,252.19,252.34,5461.0,238.9793,239.0645,238.9224,239.0645,5461.0
2022-11-22 12:45:00,252.38,252.49,252.31,252.46,9087.0,239.1024,239.2066,239.0361,239.1782,9087.0
2022-11-22 12:50:00,252.54,252.59,252.26,252.26,4007.0,239.254,239.3014,238.9887,238.9887,4007.0
2022-11-22 12:55:00,252.01,252.22,252.0,252.05,1400.0,238.7519,238.9508,238.7424,238.7898,1400.0
2022-11-22 13:00:00,252.05,252.43,252.05,252.34,3347.0,238.7898,239.1498,238.7898,239.0645,3347.0
2022-11-22 13:05:00,252.33,252.34,252.03,252.03,2256.0,239.0551,239.0645,238.7708,238.7708,2256.0
2022-11-22 13:10:00,252.04,252.22,251.99,251.99,2498.0,238.7803,238.9508,238.7329,238.7329,2498.0
2022-11-22 13:15:00,252.05,252.15,251.97,252.14,2537.0,238.7898,238.8845,238.714,238.8751,2537.0
2022-11-22 13:20:00,252.09,252.33,252.09,252.33,800.0,238.8277,239.0551,238.8277,239.0551,800.0
2022-11-22 13:25:00,252.31,252.43,252.25,252.39,3840.0,239.0361,239.1498,238.9793,239.1119,3840.0
2022-11-22 13:30:00,252.4,252.48,252.25,252.31,3549.0,239.1214,239.1972,238.9793,239.0361,3549.0
2022-11-22 13:35:00,252.31,252.38,252.31,252.37,616.0,239.0361,239.1024,239.0361,239.093,616.0
2022-11-22 13:40:00,252.33,252.47,252.33,252.39,2085.0,239.0551,239.1877,239.0551,239.1119,2085.0
2022-11-22 13:45:00,252.31,252.4,252.28,252.38,2605.0,239.0361,239.1214,239.0077,239.1024,2605.0
2022-11-22 13:50:00,252.39,252.39,252.2,252.3,4449.0,239.1119,239.1119,238.9319,239.0266,4449.0
2022-11-22 13:55:00,252.31,252.53,252.25,252.52,2205.0,239.0361,239.2445,238.9793,239.2351,2205.0
2022-11-22 14:00:00,252.51,252.79,252.33,252.4,3012.0,239.2256,239.4909,239.0551,239.1214,3012.0
2022-11-22 14:05:00,252.37,252.44,252.33,252.39,1410.0,239.093,239.1593,239.0551,239.1119,1410.0
2022-11-22 14:10:00,252.4,252.43,252.3,252.3,1200.0,239.1214,239.1498,239.0266,239.0266,1200.0
2022-11-22 14:15:00,252.3,252.64,252.23,252.6,3095.0,239.0266,239.3487,238.9603,239.3109,3095.0
2022-11-22 14:20:00,252.56,252.56,252.43,252.46,1264.0,239.273,239.273,239.1498,239.1782,1264.0
2022-11-22 14:25:00,252.46,252.57,252.41,252.41,5723.0,239.1782,239.2824,239.1308,239.1308,5723.0
2022-11-22 14:30:00,252.42,252.43,252.18,252.18,1351.0,239.1403,239.1498,238.9129,238.9129,1351.0
2022-11-22 14:35:00,252.24,252.39,252.19,252.27,3757.0,238.9698,239.1119,238.9224,238.9982,3757.0
2022-11-22 14:40:00,252.26,252.26,252.08,252.12,1721.0,238.9887,238.9887,238.8182,238.8561,1721.0
2022-11-22 14:45:00,252.12,252.2,252.12,252.2,700.0,238.8561,238.9319,238.8561,238.9319,700.0
2022-11-22 14:50:00,252.27,252.49,252.27,252.43,2414.0,238.9982,239.2066,238.9982,239.1498,2414.0
2022-11-22 14:55:00,252.49,252.5,252.31,252.37,2558.0,239.2066,239.2161,239.0361,239.093,2558.0
2022-11-22 15:00:00,252.31,252.39,252.19,252.29,4032.0,239.0361,239.1119,238.9224,239.0172,4032.0
2022-11-22 15:05:00,252.35,252.35,252.16,252.29,3972.0,239.074,239.074,238.894,239.0172,3972.0
2022-11-22 15:10:00,252.25,252.31,252.16,252.2,1522.0,238.9793,239.0361,238.894,238.9319,1522.0
2022-11-22 15:15:00,252.16,252.23,251.99,251.99,2400.0,238.894,238.9603,238.7329,238.7329,2400.0
2022-11-22 15:20:00,252.0,252.11,251.94,251.94,4115.0,238.7424,238.8466,238.6856,238.6856,4115.0
2022-11-22 15:25:00,251.96,252.01,251.86,251.9,5248.0,238.7045,238.7519,238.6098,238.6477,5248.0
2022-11-22 15:30:00,251.91,251.95,251.87,251.94,5955.0,238.6572,238.695,238.6193,238.6856,5955.0
2022-11-22 15:35:00,251.94,251.94,251.71,251.73,6334.0,238.6856,238.6856,238.4677,238.4866,6334.0
2022-11-22 15:40:00,251.7,251.77,251.6,251.71,5331.0,238.4582,238.5245,238.3635,238.4677,5331.0
2022-11-22 15:45:00,251.74,252.15,251.74,252.02,8735.0,238.4961,238.8845,238.4961,238.7614,8735.0
2022-11-22 15:50:00,252.13,252.21,251.68,251.68,22787.0,238.8656,238.9414,238.4393,238.4393,22787.0
2022-11-22 15:55:00,251.61,251.67,251.17,251.58,64882.0,238.3729,238.4298,237.9561,238.3445,64882.0
2022-11-23 09:30:00,251.19,252.42,251.09,252.42,10795.0,237.975,239.1403,237.8803,239.1403,10795.0
2022-11-23 09:35:00,252.09,253.19,252.04,253.19,6644.0,238.8277,239.8698,238.7803,239.8698,6644.0
2022-11-23 09:40:00,253.22,253.22,252.63,252.81,4049.0,239.8982,239.8982,239.3393,239.5098,4049.0
2022-11-23 09:45:00,252.85,253.06,252.27,252.36,4100.0,239.5477,239.7467,238.9982,239.0835,4100.0
2022-11-23 09:50:00,252.63,252.64,252.32,252.32,2119.0,239.3393,239.3487,239.0456,239.0456,2119.0
2022-11-23 09:55:00,252.23,252.39,251.78,251.79,4718.0,238.9603,239.1119,238.534,238.5435,4718.0
2022-11-23 10:00:00,251.72,252.0,251.5,251.59,8441.0,238.4771,238.7424,238.2687,238.354,8441.0
2022-11-23 10:05:00,251.58,252.04,251.58,251.98,17144.0,238.3445,238.7803,238.3445,238.7235,17144.0
2022-11-23 10:10:00,251.98,252.14,251.83,251.84,6696.0,238.7235,238.8751,238.5814,238.5908,6696.0
2022-11-23 10:15:00,251.57,251.57,251.31,251.51,1350.0,238.335,238.335,238.0887,238.2782,1350.0
2022-11-23 10:20:00,251.45,252.03,251.45,252.03,3656.0,238.2214,238.7708,238.2214,238.7708,3656.0
2022-11-23 10:25:00,252.1,252.1,251.76,251.97,2246.0,238.8372,238.8372,238.515,238.714,2246.0
2022-11-23 10:30:00,251.97,252.0,251.59,251.6,3715.0,238.714,238.7424,238.354,238.3635,3715.0
2022-11-23 10:35:00,251.6,251.85,251.59,251.85,1835.0,238.3635,238.6003,238.354,238.6003,1835.0
2022-11-23 10:40:00,251.84,252.46,251.8,252.28,11669.0,238.5908,239.1782,238.5529,239.0077,11669.0
2022-11-23 10:45:00,252.37,252.37,252.0,252.0,67521.0,239.093,239.093,238.7424,238.7424,67521.0
2022-11-23 10:50:00,251.99,252.1,251.91,252.0,2949.0,238.7329,238.8372,238.6572,238.7424,2949.0
2022-11-23 10:55:00,251.74,251.89,251.69,251.89,2990.0,238.4961,238.6382,238.4487,238.6382,2990.0
2022-11-23 11:00:00,252.0,252.05,251.63,252.01,22031.0,238.7424,238.7898,238.3919,238.7519,22031.0
2022-11-23 11:05:00,252.0,252.31,251.9,252.19,12803.0,238.7424,239.0361,238.6477,238.9224,12803.0
2022-11-23 11:10:00,252.19,252.34,252.19,252.25,2112.0,238.9224,239.0645,238.9224,238.9793,2112.0
2022-11-23 11:15:00,252.31,252.46,252.12,252.45,3945.0,239.0361,239.1782,238.8561,239.1687,3945.0
2022-11-23 11:20:00,252.39,252.64,252.38,252.63,1767.0,239.1119,239.3487,239.1024,239.3393,1767.0
2022-11-23 11:25:00,252.55,252.61,252.43,252.5,2302.0,239.2635,239.3203,239.1498,239.2161,2302.0
2022-11-23 11:30:00,252.44,252.5,252.41,252.49,943.0,239.1593,239.2161,239.1308,239.2066,943.0
2022-11-23 11:35:00,252.58,252.64,252.54,252.6,600.0,239.2919,239.3487,239.254,239.3109,600.0
2022-11-23 11:40:00,252.51,252.55,252.41,252.42,2192.0,239.2256,239.2635,239.1308,239.1403,2192.0
2022-11-23 11:45:00,252.41,252.45,252.03,252.03,5137.0,239.1308,239.1687,238.7708,238.7708,5137.0
2022-11-23 11:50:00,252.08,252.29,252.0,252.09,5025.0,238.8182,239.0172,238.7424,238.8277,5025.0
2022-11-23 11:55:00,252.19,252.25,252.1,252.15,1709.0,238.9224,238.9793,238.8372,238.8845,1709.0
2022-11-23 12:00:00,252.24,252.34,252.13,252.34,2176.0,238.9698,239.0645,238.8656,239.0645,2176.0
2022-11-23 12:05:00,252.26,252.4,252.26,252.28,2067.0,238.9887,239.1214,238.9887,239.0077,2067.0
2022-11-23 12:10:00,252.23,252.31,252.11,252.25,3868.0,238.9603,239.0361,238.8466,238.9793,3868.0
2022-11-23 12:15:00,252.22,252.31,252.0,252.06,7522.0,238.9508,239.0361,238.7424,238.7993,7522.0
2022-11-23 12:20:00,252.16,252.21,252.09,252.09,1507.0,238.894,238.9414,238.8277,238.8277,1507.0
2022-11-23 12:25:00,252.08,252.16,252.06,252.16,1589.0,238.8182,238.894,238.7993,238.894,1589.0
2022-11-23 12:30:00,252.2,252.21,252.03,252.03,2207.0,238.9319,238.9414,238.7708,238.7708,2207.0
2022-11-23 12:35:00,252.05,252.22,251.99,252.22,1989.0,238.7898,238.9508,238.7329,238.9508,1989.0
2022-11-23 12:40:00,252.15,252.15,252.08,252.14,349.0,238.8845,238.8845,238.8182,238.8751,349.0
2022-11-23 12:45:00,252.04,252.17,252.03,252.11,4824.0,238.7803,238.9035,238.7708,238.8466,4824.0
2022-11-23 12:50:00,252.11,252.13,251.98,252.09,3348.0,238.8466,238.8656,238.7235,238.8277,3348.0
2022-11-23 12:55:00,252.14,252.17,252.05,252.05,2163.0,238.8751,238.9035,238.7898,238.7898,2163.0
2022-11-23 13:00:00,252.04,252.31,252.04,252.27,1242.0,238.7803,239.0361,238.7803,238.9982,1242.0
2022-11-23 13:05:00,252.33,252.5,252.3,252.41,1507.0,239.0551,239.2161,239.0266,239.1308,1507.0
2022-11-23 13:10:00,252.36,252.36,252.21,252.32,701.0,239.0835,239.0835,238.9414,239.0456,701.0
2022-11-23 13:15:00,252.16,252.23,252.11,252.16,1164.0,238.894,238.9603,238.8466,238.894,1164.0
2022-11-23 13:20:00,252.22,252.25,252.17,252.22,519.0,238.9508,238.9793,238.9035,238.9508,519.0
2022-11-23 13:25:00,252.22,252.32,252.22,252.22,1031.0,238.9508,239.0456,238.9508,238.9508,1031.0
2022-11-23 13:30:00,252.27,252.36,252.26,252.36,1092.0,238.9982,239.0835,238.9887,239.0835,1092.0
2022-11-23 13:35:00,252.45,252.67,252.45,252.6,1892.0,239.1687,239.3772,239.1687,239.3109,1892.0
2022-11-23 13:40:00,252.6,252.6,252.41,252.45,1406.0,239.3109,239.3109,239.1308,239.1687,1406.0
2022-11-23 13:45:00,252.4,252.51,252.23,252.23,6508.0,239.1214,239.2256,238.9603,238.9603,6508.0
2022-11-23 13:50:00,252.25,252.29,252.08,252.18,2193.0,238.9793,239.0172,238.8182,238.9129,2193.0
2022-11-23 13:55:00,252.12,252.25,252.03,252.25,608.0,238.8561,238.9793,238.7708,238.9793,608.0
2022-11-23 14:00:00,252.32,252.86,252.09,252.82,5097.0,239.0456,239.5572,238.8277,239.5193,5097.0
2022-11-23 14:05:00,252.71,252.71,252.58,252.6,1431.0,239.4151,239.4151,239.2919,239.3109,1431.0
2022-11-23 14:10:00,252.62,252.68,252.29,252.4,4291.0,239.3298,239.3866,239.0172,239.1214,4291.0
2022-11-23 14:15:00,252.38,252.45,252.22,252.22,3213.0,239.1024,239.1687,238.9508,238.9508,3213.0
2022-11-23 14:20:00,252.22,252.57,252.12,252.56,14701.0,238.9508,239.2824,238.8561,239.273,14701.0
2022-11-23 14:25:00,252.53,252.66,252.37,252.37,3618.0,239.2445,239.3677,239.093,239.093,3618.0
2022-11-23 14:30:00,252.39,252.39,252.0,252.0,3045.0,239.1119,239.1119,238.7424,238.7424,3045.0
2022-11-23 14:35:00,252.13,252.13,251.9,251.97,2143.0,238.8656,238.8656,238.6477,238.714,2143.0
2022-11-23 14:40:00,252.02,252.16,252.02,252.13,2668.0,238.7614,238.894,238.7614,238.8656,2668.0
2022-11-23 14:45:00,252.13,252.39,252.05,252.35,2754.0,238.8656,239.1119,238.7898,239.074,2754.0
2022-11-23 14:50:00,252.33,252.51,252.31,252.32,12069.0,239.0551,239.2256,239.0361,239.0456,12069.0
2022-11-23 14:55:00,252.26,252.33,252.05,252.06,2502.0,238.9887,239.0551,238.7898,238.7993,2502.0
2022-11-23 15:00:00,252.03,252.13,251.97,252.03,15212.0,238.7708,238.8656,238.714,238.7708,15212.0
2022-11-23 15:05:00,252.03,252.19,252.01,252.08,5458.0,238.7708,238.9224,238.7519,238.8182,5458.0
2022-11-23 15:10:00,252.07,252.2,252.0,252.2,12056.0,238.8087,238.9319,238.7424,238.9319,12056.0
2022-11-23 15:15:00,252.27,252.49,252.21,252.49,2135.0,238.9982,239.2066,238.9414,239.2066,2135.0
2022-11-23 15:20:00,252.52,252.52,252.14,252.31,2732.0,239.2351,239.2351,238.8751,239.0361,2732.0
2022-11-23 15:25:00,252.29,252.33,252.19,252.19,2545.0,239.0172,239.0551,238.9224,238.9224,2545.0
2022-11-23 15:30:00,252.22,252.24,252.13,252.14,4197.0,238.9508,238.9698,238.8656,238.8751,4197.0
2022-11-23 15:35:00,252.16,252.22,252.12,252.2,3838.0,238.894,238.9508,238.8561,238.9319,3838.0
2022-11-23 15:40:00,252.24,252.33,252.13,252.29,2130.0,238.9698,239.0551,238.8656,239.0172,2130.0
2022-11-23 15:45:00,252.28,252.39,252.2,252.27,3207.0,239.0077,239.1119,238.9319,238.9982,3207.0
2022-11-23 15:50:00,252.28,252.51,252.24,252.45,7233.0,239.0077,239.2256,238.9698,239.1687,7233.0
2022-11-23 15:55:00,252.41,252.47,251.99,252.47,36841.0,239.1308,239.1877,238.7329,239.1877,36841.0
2022-11-25 09:30:00,253.48,253.98,253.0,253.46,12899.0,240.1446,240.6182,239.6898,240.1256,12899.0
2022-11-25 09:35:00,253.47,253.56,253.1,253.1,900.0,240.1351,240.2203,239.7845,239.7845,900.0
2022-11-25 09:40:00,252.45,252.9,252.45,252.9,3825.0,239.1687,239.5951,239.1687,239.5951,3825.0
2022-11-25 09:45:00,253.07,253.56,252.89,253.36,4559.0,239.7561,240.2203,239.5856,240.0309,4559.0
2022-11-25 09:50:00,253.36,253.47,253.1,253.3,3371.0,240.0309,240.1351,239.7845,239.974,3371.0
2022-11-25 09:55:00,253.33,253.34,253.09,253.25,2815.0,240.0024,240.0119,239.7751,239.9267,2815.0
2022-11-25 10:00:00,253.25,253.26,252.94,252.96,5498.0,239.9267,239.9361,239.633,239.6519,5498.0
2022-11-25 10:05:00,252.83,252.83,252.6,252.69,3278.0,239.5288,239.5288,239.3109,239.3961,3278.0
2022-11-25 10:10:00,252.63,252.77,252.5,252.75,4367.0,239.3393,239.4719,239.2161,239.453,4367.0
2022-11-25 10:15:00,252.73,253.23,252.66,253.22,4330.0,239.434,239.9077,239.3677,239.8982,4330.0
2022-11-25 10:20:00,253.22,253.24,252.95,252.95,2787.0,239.8982,239.9172,239.6424,239.6424,2787.0
2022-11-25 10:25:00,253.06,253.35,252.95,253.2,2343.0,239.7467,240.0214,239.6424,239.8793,2343.0
2022-11-25 10:30:00,253.12,253.12,252.72,252.73,896.0,239.8035,239.8035,239.4245,239.434,896.0
2022-11-25 10:35:00,252.8,253.0,252.67,253.0,2171.0,239.5003,239.6898,239.3772,239.6898,2171.0
2022-11-25 10:40:00,253.03,253.28,253.01,253.28,1024.0,239.7182,239.9551,239.6993,239.9551,1024.0
2022-11-25 10:45:00,253.24,253.41,253.0,253.27,6677.0,239.9172,240.0782,239.6898,239.9456,6677.0
2022-11-25 10:50:00,253.2,253.28,253.1,253.15,3348.0,239.8793,239.9551,239.7845,239.8319,3348.0
2022-11-25 10:55:00,253.15,253.15,252.87,252.96,1752.0,239.8319,239.8319,239.5666,239.6519,1752.0
2022-11-25 11:00:00,252.92,253.28,252.85,253.28,4373.0,239.614,239.9551,239.5477,239.9551,4373.0
2022-11-25 11:05:00,253.34,253.48,253.34,253.48,325.0,240.0119,240.1446,240.0119,240.1446,325.0
2022-11-25 11:10:00,253.43,253.44,253.34,253.37,1653.0,240.0972,240.1067,240.0119,240.0403,1653.0
2022-11-25 11:15:00,253.38,253.52,253.37,253.48,2820.0,240.0498,240.1824,240.0403,240.1446,2820.0
2022-11-25 11:20:00,253.5,253.5,253.18,253.23,2690.0,240.1635,240.1635,239.8603,239.9077,2690.0
2022-11-25 11:25:00,253.12,253.28,252.95,253.01,4170.0,239.8035,239.9551,239.6424,239.6993,4170.0
2022-11-25 11:30:00,253.02,253.13,253.01,253.11,1369.0,239.7088,239.813,239.6993,239.794,1369.0
2022-11-25 11:35:00,253.07,253.14,252.99,253.02,1177.0,239.7561,239.8224,239.6803,239.7088,1177.0
2022-11-25 11:40:00,252.96,253.17,252.96,253.14,1440.0,239.6519,239.8509,239.6519,239.8224,1440.0
2022-11-25 11:45:00,253.14,253.37,253.13,253.32,5472.0,239.8224,240.0403,239.813,239.993,5472.0
2022-11-25 11:50:00,253.34,253.49,253.34,253.38,1882.0,240.0119,240.154,240.0119,240.0498,1882.0
2022-11-25 11:55:00,253.35,253.47,253.35,253.44,1889.0,240.0214,240.1351,240.0214,240.1067,1889.0
2022-11-25 12:00:00,253.44,253.44,253.33,253.38,2189.0,240.1067,240.1067,240.0024,240.0498,2189.0
2022-11-25 12:05:00,253.34,253.43,253.22,253.22,1625.0,240.0119,240.0972,239.8982,239.8982,1625.0
2022-11-25 12:10:00,253.22,253.38,253.2,253.28,18953.0,239.8982,240.0498,239.8793,239.9551,18953.0
2022-11-25 12:15:00,253.35,253.43,253.32,253.38,1616.0,240.0214,240.0972,239.993,240.0498,1616.0
2022-11-25 12:20:00,253.45,253.49,253.37,253.37,1272.0,240.1161,240.154,240.0403,240.0403,1272.0
2022-11-25 12:25:00,253.47,253.56,253.46,253.56,2817.0,240.1351,240.2203,240.1256,240.2203,2817.0
2022-11-25 12:30:00,253.56,253.59,253.5,253.5,1842.0,240.2203,240.2488,240.1635,240.1635,1842.0
2022-11-25 12:35:00,253.5,253.74,253.43,253.64,2318.0,240.1635,240.3909,240.0972,240.2961,2318.0
2022-11-25 12:40:00,253.52,253.53,253.24,253.3,1600.0,240.1824,240.1919,239.9172,239.974,1600.0
2022-11-25 12:45:00,253.25,253.33,253.12,253.24,7971.0,239.9267,240.0024,239.8035,239.9172,7971.0
2022-11-25 12:50:00,253.28,253.6,253.27,253.37,7242.0,239.9551,240.2582,239.9456,240.0403,7242.0
2022-11-25 12:55:00,253.38,253.88,253.32,253.83,33442.0,240.0498,240.5235,239.993,240.4761,33442.0
2022-11-28 09:30:00,252.29,253.54,251.0,253.1,31502.0,239.0172,240.2014,237.795,239.7845,31502.0
2022-11-28 09:35:00,253.21,253.21,252.8,253.17,6091.0,239.8888,239.8888,239.5003,239.8509,6091.0
2022-11-28 09:40:00,253.06,253.06,252.3,252.42,4356.0,239.7467,239.7467,239.0266,239.1403,4356.0
2022-11-28 09:45:00,252.5,252.76,252.25,252.45,6204.0,239.2161,239.4624,238.9793,239.1687,6204.0
2022-11-28 09:50:00,252.46,252.52,252.18,252.18,3393.0,239.1782,239.2351,238.9129,238.9129,3393.0
2022-11-28 09:55:00,252.2,252.26,252.08,252.25,2045.0,238.9319,238.9887,238.8182,238.9793,2045.0
2022-11-28 10:00:00,252.11,252.25,252.07,252.23,2412.0,238.8466,238.9793,238.8087,238.9603,2412.0
2022-11-28 10:05:00,252.32,252.47,252.31,252.43,2497.0,239.0456,239.1877,239.0361,239.1498,2497.0
2022-11-28 10:10:00,252.5,252.63,252.18,252.63,4005.0,239.2161,239.3393,238.9129,239.3393,4005.0
2022-11-28 10:15:00,252.72,253.32,252.72,253.32,1126.0,239.4245,239.993,239.4245,239.993,1126.0
2022-11-28 10:20:00,253.38,253.38,253.13,253.28,1658.0,240.0498,240.0498,239.813,239.9551,1658.0
2022-11-28 10:25:00,253.14,253.41,253.11,253.25,2099.0,239.8224,240.0782,239.794,239.9267,2099.0
2022-11-28 10:30:00,253.29,253.34,253.23,253.34,974.0,239.9646,240.0119,239.9077,240.0119,974.0
2022-11-28 10:35:00,253.43,253.43,253.16,253.24,3787.0,240.0972,240.0972,239.8414,239.9172,3787.0
2022-11-28 10:40:00,253.16,253.44,253.05,253.37,2044.0,239.8414,240.1067,239.7372,240.0403,2044.0
2022-11-28 10:45:00,253.46,253.46,253.08,253.09,1388.0,240.1256,240.1256,239.7656,239.7751,1388.0
2022-11-28 10:50:00,253.09,253.16,252.86,252.86,2702.0,239.7751,239.8414,239.5572,239.5572,2702.0
2022-11-28 10:55:00,252.79,252.97,252.79,252.96,1686.0,239.4909,239.6614,239.4909,239.6519,1686.0
2022-11-28 11:00:00,253.03,253.03,252.89,252.9,1902.0,239.7182,239.7182,239.5856,239.5951,1902.0
2022-11-28 11:05:00,252.79,252.88,252.71,252.88,2206.0,239.4909,239.5761,239.4151,239.5761,2206.0
2022-11-28 11:10:00,252.93,253.05,252.89,252.89,3485.0,239.6235,239.7372,239.5856,239.5856,3485.0
2022-11-28 11:15:00,252.89,253.03,252.83,253.03,1900.0,239.5856,239.7182,239.5288,239.7182,1900.0
2022-11-28 11:20:00,253.12,253.13,252.82,252.84,2078.0,239.8035,239.813,239.5193,239.5382,2078.0
2022-11-28 11:25:00,252.88,252.89,252.77,252.89,1441.0,239.5761,239.5856,239.4719,239.5856,1441.0
2022-11-28 11:30:00,252.89,253.1,252.89,253.09,1624.0,239.5856,239.7845,239.5856,239.7751,1624.0
2022-11-28 11:35:00,253.12,253.32,253.11,253.32,1300.0,239.8035,239.993,239.794,239.993,1300.0
2022-11-28 11:40:00,253.27,253.37,253.19,253.24,2933.0,239.9456,240.0403,239.8698,239.9172,2933.0
2022-11-28 11:45:00,253.29,253.29,253.05,253.17,2179.0,239.9646,239.9646,239.7372,239.8509,2179.0
2022-11-28 11:50:00,253.23,253.23,253.16,253.16,984.0,239.9077,239.9077,239.8414,239.8414,984.0
2022-11-28 11:55:00,253.23,253.34,252.97,253.04,1631.0,239.9077,240.0119,239.6614,239.7277,1631.0
2022-11-28 12:00:00,253.04,253.09,252.46,252.88,5994.0,239.7277,239.7751,239.1782,239.5761,5994.0
2022-11-28 12:05:00,252.97,253.4,252.92,253.0,2581.0,239.6614,240.0688,239.614,239.6898,2581.0
2022-11-28 12:10:00,252.93,253.0,252.84,252.88,3418.0,239.6235,239.6898,239.5382,239.5761,3418.0
2022-11-28 12:15:00,252.92,253.19,252.91,253.19,781.0,239.614,239.8698,239.6045,239.8698,781.0
2022-11-28 12:20:00,253.25,253.25,253.04,253.04,1550.0,239.9267,239.9267,239.7277,239.7277,1550.0
2022-11-28 12:25:00,253.24,253.24,252.85,252.86,3026.0,239.9172,239.9172,239.5477,239.5572,3026.0
2022-11-28 12:30:00,252.88,252.97,252.86,252.94,2194.0,239.5761,239.6614,239.5572,239.633,2194.0
2022-11-28 12:35:00,252.99,253.02,252.87,252.87,2344.0,239.6803,239.7088,239.5666,239.5666,2344.0
2022-11-28 12:40:00,252.89,252.92,252.84,252.9,1900.0,239.5856,239.614,239.5382,239.5951,1900.0
2022-11-28 12:45:00,252.9,252.93,252.88,252.9,990.0,239.5951,239.6235,239.5761,239.5951,990.0
2022-11-28 12:50:00,252.88,252.88,252.27,252.28,3063.0,239.5761,239.5761,238.9982,239.0077,3063.0
2022-11-28 12:55:00,252.29,252.38,252.21,252.32,9004.0,239.0172,239.1024,238.9414,239.0456,9004.0
2022-11-28 13:00:00,252.43,252.55,252.35,252.38,3762.0,239.1498,239.2635,239.074,239.1024,3762.0
2022-11-28 13:05:00,252.46,252.49,252.4,252.4,504.0,239.1782,239.2066,239.1214,239.1214,504.0
2022-11-28 13:10:00,252.44,252.44,252.27,252.38,5157.0,239.1593,239.1593,238.9982,239.1024,5157.0
2022-11-28 13:15:00,252.37,252.43,252.15,252.23,2893.0,239.093,239.1498,238.8845,238.9603,2893.0
2022-11-28 13:20:00,252.23,252.25,251.78,251.78,2721.0,238.9603,238.9793,238.534,238.534,2721.0
2022-11-28 13:25:00,251.84,251.87,251.81,251.83,2653.0,238.5908,238.6193,238.5624,238.5814,2653.0
2022-11-28 13:30:00,251.78,251.82,251.74,251.8,2765.0,238.534,238.5719,238.4961,238.5529,2765.0
2022-11-28 13:35:00,251.91,252.09,251.78,251.92,3709.0,238.6572,238.8277,238.534,238.6666,3709.0
2022-11-28 13:40:00,252.08,252.08,251.77,251.77,1331.0,238.8182,238.8182,238.5245,238.5245,1331.0
2022-11-28 13:45:00,251.79,251.79,251.67,251.72,910.0,238.5435,238.5435,238.4298,238.4771,910.0
2022-11-28 13:50:00,251.79,251.83,251.53,251.57,2065.0,238.5435,238.5814,238.2971,238.335,2065.0
2022-11-28 13:55:00,251.56,251.56,251.13,251.19,1602.0,238.3256,238.3256,237.9182,237.975,1602.0
2022-11-28 14:00:00,251.34,251.34,251.11,251.11,300.0,238.1171,238.1171,237.8992,237.8992,300.0
2022-11-28 14:05:00,251.19,251.19,250.95,250.95,3105.0,237.975,237.975,237.7477,237.7477,3105.0
2022-11-28 14:10:00,251.0,251.03,250.95,250.96,1821.0,237.795,237.8234,237.7477,237.7571,1821.0
2022-11-28 14:15:00,250.96,251.04,250.93,250.93,1136.0,237.7571,237.8329,237.7287,237.7287,1136.0
2022-11-28 14:20:00,250.97,250.98,250.74,250.89,4023.0,237.7666,237.7761,237.5487,237.6908,4023.0
2022-11-28 14:25:00,250.86,250.88,250.71,250.71,2068.0,237.6624,237.6813,237.5203,237.5203,2068.0
2022-11-28 14:30:00,250.62,250.65,250.51,250.55,2426.0,237.435,237.4634,237.3308,237.3687,2426.0
2022-11-28 14:35:00,250.51,250.8,250.51,250.79,2761.0,237.3308,237.6055,237.3308,237.5961,2761.0
2022-11-28 14:40:00,250.68,250.72,250.59,250.67,1732.0,237.4919,237.5298,237.4066,237.4824,1732.0
2022-11-28 14:45:00,250.61,250.63,250.3,250.3,3887.0,237.4255,237.4445,237.1319,237.1319,3887.0
2022-11-28 14:50:00,250.34,250.35,250.28,250.35,1372.0,237.1697,237.1792,237.1129,237.1792,1372.0
2022-11-28 14:55:00,250.35,250.38,250.13,250.15,3804.0,237.1792,237.2076,236.9708,236.9897,3804.0
2022-11-28 15:00:00,250.04,250.23,250.04,250.19,3347.0,236.8855,237.0655,236.8855,237.0276,3347.0
2022-11-28 15:05:00,250.22,250.31,250.19,250.27,1985.0,237.0561,237.1413,237.0276,237.1034,1985.0
2022-11-28 15:10:00,250.23,250.35,250.21,250.27,2132.0,237.0655,237.1792,237.0466,237.1034,2132.0
2022-11-28 15:15:00,250.28,250.31,250.01,250.01,6023.0,237.1129,237.1413,236.8571,236.8571,6023.0
2022-11-28 15:20:00,250.03,250.13,249.88,249.95,3271.0,236.8761,236.9708,236.7339,236.8003,3271.0
2022-11-28 15:25:00,249.95,250.02,249.85,250.02,3418.0,236.8003,236.8666,236.7055,236.8666,3418.0
2022-11-28 15:30:00,249.99,250.11,249.89,250.1,4494.0,236.8382,236.9518,236.7434,236.9424,4494.0
2022-11-28 15:35:00,250.04,250.28,250.04,250.27,3591.0,236.8855,237.1129,236.8855,237.1034,3591.0
2022-11-28 15:40:00,250.29,250.38,250.23,250.35,7003.0,237.1224,237.2076,237.0655,237.1792,7003.0
2022-11-28 15:45:00,250.29,250.41,250.1,250.1,9191.0,237.1224,237.2361,236.9424,236.9424,9191.0
2022-11-28 15:50:00,250.1,250.4,250.04,250.23,19854.0,236.9424,237.2266,236.8855,237.0655,19854.0
2022-11-28 15:55:00,250.29,250.68,250.13,250.56,37815.0,237.1224,237.4919,236.9708,237.3782,37815.0
2022-11-29 09:30:00,250.72,250.99,250.01,250.54,11491.0,237.5298,237.7856,236.8571,237.3592,11491.0
2022-11-29 09:35:00,251.3,251.46,250.94,251.18,8651.0,238.0792,238.2308,237.7382,237.9656,8651.0
2022-11-29 09:40:00,251.15,251.42,250.42,250.42,4658.0,237.9371,238.1929,237.2455,237.2455,4658.0
2022-11-29 09:45:00,250.63,250.64,250.25,250.4,3353.0,237.4445,237.454,237.0845,237.2266,3353.0
2022-11-29 09:50:00,250.47,250.54,250.1,250.19,2654.0,237.2929,237.3592,236.9424,237.0276,2654.0
2022-11-29 09:55:00,250.26,250.61,250.25,250.61,5566.0,237.094,237.4255,237.0845,237.4255,5566.0
2022-11-29 10:00:00,250.63,250.87,250.62,250.87,4681.0,237.4445,237.6719,237.435,237.6719,4681.0
2022-11-29 10:05:00,250.74,251.37,250.52,251.35,1927.0,237.5487,238.1456,237.3403,238.1266,1927.0
2022-11-29 10:10:00,251.24,251.51,251.19,251.31,2854.0,238.0224,238.2782,237.975,238.0887,2854.0
2022-11-29 10:15:00,251.42,251.65,251.32,251.65,2989.0,238.1929,238.4108,238.0982,238.4108,2989.0
2022-11-29 10:20:00,251.75,251.75,251.57,251.61,3518.0,238.5056,238.5056,238.335,238.3729,3518.0
2022-11-29 10:25:00,251.49,251.55,251.35,251.44,2280.0,238.2592,238.3161,238.1266,238.2119,2280.0
2022-11-29 10:30:00,251.5,251.59,251.3,251.46,9927.0,238.2687,238.354,238.0792,238.2308,9927.0
2022-11-29 10:35:00,251.47,251.48,251.3,251.48,3590.0,238.2403,238.2498,238.0792,238.2498,3590.0
2022-11-29 10:40:00,251.43,251.46,250.97,251.01,3305.0,238.2024,238.2308,237.7666,237.8045,3305.0
2022-11-29 10:45:00,251.09,251.33,250.92,251.02,2419.0,237.8803,238.1077,237.7192,237.814,2419.0
2022-11-29 10:50:00,251.01,251.14,251.0,251.07,1600.0,237.8045,237.9277,237.795,237.8613,1600.0
2022-11-29 10:55:00,251.08,251.22,250.94,251.16,2072.0,237.8708,238.0035,237.7382,237.9466,2072.0
2022-11-29 11:00:00,251.25,251.25,250.88,250.89,4636.0,238.0319,238.0319,237.6813,237.6908,4636.0
2022-11-29 11:05:00,251.0,251.1,250.5,250.5,1360.0,237.795,237.8898,237.3213,237.3213,1360.0
2022-11-29 11:10:00,250.55,250.56,250.52,250.56,621.0,237.3687,237.3782,237.3403,237.3782,621.0
2022-11-29 11:15:00,250.39,250.53,250.26,250.31,4112.0,237.2171,237.3498,237.094,237.1413,4112.0
2022-11-29 11:20:00,250.25,250.36,250.09,250.2,3645.0,237.0845,237.1887,236.9329,237.0371,3645.0
2022-11-29 11:25:00,250.2,250.26,249.93,249.95,5633.0,237.0371,237.094,236.7813,236.8003,5633.0
2022-11-29 11:30:00,249.92,250.46,249.91,250.43,2056.0,236.7718,237.2834,236.7624,237.255,2056.0
2022-11-29 11:35:00,250.52,250.54,250.36,250.49,1136.0,237.3403,237.3592,237.1887,237.3119,1136.0
2022-11-29 11:40:00,250.44,250.54,250.28,250.48,3937.0,237.2645,237.3592,237.1129,237.3024,3937.0
2022-11-29 11:45:00,250.42,250.53,250.42,250.53,443.0,237.2455,237.3498,237.2455,237.3498,443.0
2022-11-29 11:50:00,250.59,250.66,250.47,250.59,4489.0,237.4066,237.4729,237.2929,237.4066,4489.0
2022-11-29 11:55:00,250.58,250.67,250.44,250.66,2361.0,237.3971,237.4824,237.2645,237.4729,2361.0
2022-11-29 12:00:00,250.6,250.6,250.35,250.45,8185.0,237.4161,237.4161,237.1792,237.274,8185.0
2022-11-29 12:05:00,250.51,250.6,250.41,250.6,1500.0,237.3308,237.4161,237.2361,237.4161,1500.0
2022-11-29 12:10:00,250.47,250.47,250.3,250.3,3231.0,237.2929,237.2929,237.1319,237.1319,3231.0
2022-11-29 12:15:00,250.29,250.44,250.24,250.44,1215.0,237.1224,237.2645,237.075,237.2645,1215.0
2022-11-29 12:20:00,250.29,250.36,250.24,250.24,500.0,237.1224,237.1887,237.075,237.075,500.0
2022-11-29 12:25:00,250.23,250.39,250.22,250.38,2112.0,237.0655,237.2171,237.0561,237.2076,2112.0
2022-11-29 12:30:00,250.34,250.58,250.33,250.34,2542.0,237.1697,237.3971,237.1603,237.1697,2542.0
2022-11-29 12:35:00,250.41,250.77,250.4,250.77,1519.0,237.2361,237.5771,237.2266,237.5771,1519.0
2022-11-29 12:40:00,250.65,250.65,250.51,250.51,1049.0,237.4634,237.4634,237.3308,237.3308,1049.0
2022-11-29 12:45:00,250.53,250.62,250.47,250.57,3219.0,237.3498,237.435,237.2929,237.3876,3219.0
2022-11-29 12:50:00,250.55,250.59,250.55,250.59,200.0,237.3687,237.4066,237.3687,237.4066,200.0
2022-11-29 12:55:00,250.71,250.94,250.7,250.94,1932.0,237.5203,237.7382,237.5108,237.7382,1932.0
2022-11-29 13:00:00,250.91,250.93,250.8,250.8,1192.0,237.7098,237.7287,237.6055,237.6055,1192.0
2022-11-29 13:05:00,250.78,250.88,250.5,250.5,2569.0,237.5866,237.6813,237.3213,237.3213,2569.0
2022-11-29 13:10:00,250.49,250.72,250.49,250.69,971.0,237.3119,237.5298,237.3119,237.5013,971.0
2022-11-29 13:15:00,250.77,250.87,250.64,250.87,2357.0,237.5771,237.6719,237.454,237.6719,2357.0
2022-11-29 13:20:00,250.71,250.74,250.65,250.68,3121.0,237.5203,237.5487,237.4634,237.4919,3121.0
2022-11-29 13:25:00,250.67,250.67,250.48,250.54,2010.0,237.4824,237.4824,237.3024,237.3592,2010.0
2022-11-29 13:30:00,250.55,250.92,250.54,250.92,1507.0,237.3687,237.7192,237.3592,237.7192,1507.0
2022-11-29 13:35:00,250.81,250.81,250.65,250.65,1892.0,237.615,237.615,237.4634,237.4634,1892.0
2022-11-29 13:40:00,250.57,250.67,250.51,250.54,1482.0,237.3876,237.4824,237.3308,237.3592,1482.0
2022-11-29 13:45:00,250.55,250.65,250.49,250.51,1390.0,237.3687,237.4634,237.3119,237.3308,1390.0
2022-11-29 13:50:00,250.49,250.55,250.41,250.55,2961.0,237.3119,237.3687,237.2361,237.3687,2961.0
2022-11-29 13:55:00,250.47,250.69,250.44,250.69,1515.0,237.2929,237.5013,237.2645,237.5013,1515.0
2022-11-29 14:00:00,250.7,251.14,250.7,251.02,1200.0,237.5108,237.9277,237.5108,237.814,1200.0
2022-11-29 14:05:00,251.12,251.23,251.07,251.23,700.0,237.9087,238.0129,237.8613,238.0129,700.0
2022-11-29 14:10:00,251.24,251.24,251.12,251.15,900.0,238.0224,238.0224,237.9087,237.9371,900.0
2022-11-29 14:15:00,251.18,251.21,251.05,251.11,2487.0,237.9656,237.994,237.8424,237.8992,2487.0
2022-11-29 14:20:00,251.16,251.16,250.86,250.86,858.0,237.9466,237.9466,237.6624,237.6624,858.0
2022-11-29 14:25:00,250.89,250.9,250.58,250.69,2461.0,237.6908,237.7003,237.3971,237.5013,2461.0
2022-11-29 14:30:00,250.67,250.69,250.52,250.69,1354.0,237.4824,237.5013,237.3403,237.5013,1354.0
2022-11-29 14:35:00,250.69,250.69,250.41,250.58,1433.0,237.5013,237.5013,237.2361,237.3971,1433.0
2022-11-29 14:40:00,250.58,250.58,250.28,250.28,2696.0,237.3971,237.3971,237.1129,237.1129,2696.0
2022-11-29 14:45:00,250.26,250.43,250.25,250.41,1873.0,237.094,237.255,237.0845,237.2361,1873.0
2022-11-29 14:50:00,250.46,250.61,250.43,250.43,2805.0,237.2834,237.4255,237.255,237.255,2805.0
2022-11-29 14:55:00,250.53,250.64,250.52,250.61,522.0,237.3498,237.454,237.3403,237.4255,522.0
2022-11-29 15:00:00,250.55,250.77,250.55,250.68,1775.0,237.3687,237.5771,237.3687,237.4919,1775.0
2022-11-29 15:05:00,250.8,250.91,250.77,250.91,1074.0,237.6055,237.7098,237.5771,237.7098,1074.0
2022-11-29 15:10:00,250.89,250.89,250.61,250.69,7415.0,237.6908,237.6908,237.4255,237.5013,7415.0
2022-11-29 15:15:00,250.68,250.69,250.45,250.49,3704.0,237.4919,237.5013,237.274,237.3119,3704.0
2022-11-29 15:20:00,250.48,250.62,250.39,250.47,4133.0,237.3024,237.435,237.2171,237.2929,4133.0
2022-11-29 15:25:00,250.47,250.79,250.47,250.79,2608.0,237.2929,237.5961,237.2929,237.5961,2608.0
2022-11-29 15:30:00,250.77,251.32,250.75,251.28,4233.0,237.5771,238.0982,237.5582,238.0603,4233.0
2022-11-29 15:35:00,251.36,251.37,251.19,251.19,5489.0,238.1361,238.1456,237.975,237.975,5489.0
2022-11-29 15:40:00,251.17,251.35,250.95,250.95,4564.0,237.9561,238.1266,237.7477,237.7477,4564.0
2022-11-29 15:45:00,250.96,250.97,250.59,250.77,5029.0,237.7571,237.7666,237.4066,237.5771,5029.0
2022-11-29 15:50:00,250.92,251.09,250.79,250.84,7489.0,237.7192,237.8803,237.5961,237.6434,7489.0
2022-11-29 15:55:00,250.86,251.25,250.86,251.14,28049.0,237.6624,238.0319,237.6624,237.9277,28049.0
2022-11-30 09:30:00,250.19,251.69,250.19,250.76,12664.0,237.0276,238.4487,237.0276,237.5677,12664.0
2022-11-30 09:35:00,250.59,250.66,249.39,249.39,2953.0,237.4066,237.4729,236.2697,236.2697,2953.0
2022-11-30 09:40:00,249.77,250.39,249.57,250.39,4840.0,236.6297,237.2171,236.4403,237.2171,4840.0
2022-11-30 09:45:00,250.05,250.05,249.78,249.78,1126.0,236.895,236.895,236.6392,236.6392,1126.0
2022-11-30 09:50:00,249.86,250.31,249.82,250.23,2518.0,236.715,237.1413,236.6771,237.0655,2518.0
2022-11-30 09:55:00,250.28,250.39,250.14,250.26,1613.0,237.1129,237.2171,236.9803,237.094,1613.0
2022-11-30 10:00:00,250.23,250.4,250.02,250.21,3527.0,237.0655,237.2266,236.8666,237.0466,3527.0
2022-11-30 10:05:00,250.21,250.48,250.09,250.47,3277.0,237.0466,237.3024,236.9329,237.2929,3277.0
2022-11-30 10:10:00,250.51,250.58,250.27,250.37,2852.0,237.3308,237.3971,237.1034,237.1982,2852.0
2022-11-30 10:15:00,250.36,250.36,249.86,249.87,3880.0,237.1887,237.1887,236.715,236.7245,3880.0
2022-11-30 10:20:00,249.77,249.78,249.07,249.22,4473.0,236.6297,236.6392,235.9666,236.1087,4473.0
2022-11-30 10:25:00,249.22,249.23,248.94,249.05,5753.0,236.1087,236.1181,235.8434,235.9476,5753.0
2022-11-30 10:30:00,249.11,249.67,249.11,249.67,3899.0,236.0045,236.535,236.0045,236.535,3899.0
2022-11-30 10:35:00,249.91,249.91,249.76,249.86,2373.0,236.7624,236.7624,236.6203,236.715,2373.0
2022-11-30 10:40:00,249.91,250.0,249.9,249.95,2750.0,236.7624,236.8476,236.7529,236.8003,2750.0
2022-11-30 10:45:00,249.95,250.09,249.83,249.84,5595.0,236.8003,236.9329,236.6866,236.6961,5595.0
2022-11-30 10:50:00,249.84,250.19,249.72,250.02,22973.0,236.6961,237.0276,236.5824,236.8666,22973.0
2022-11-30 10:55:00,250.07,250.17,249.95,249.95,3465.0,236.914,237.0087,236.8003,236.8003,3465.0
2022-11-30 11:00:00,249.94,250.02,249.76,249.84,1802.0,236.7908,236.8666,236.6203,236.6961,1802.0
2022-11-30 11:05:00,249.74,249.76,249.52,249.63,1740.0,236.6013,236.6203,236.3929,236.4971,1740.0
2022-11-30 11:10:00,249.59,249.85,249.59,249.77,2281.0,236.4592,236.7055,236.4592,236.6297,2281.0
2022-11-30 11:15:00,249.71,249.71,249.48,249.61,3606.0,236.5729,236.5729,236.355,236.4782,3606.0
2022-11-30 11:20:00,249.61,249.67,249.43,249.45,2409.0,236.4782,236.535,236.3076,236.3266,2409.0
2022-11-30 11:25:00,249.33,249.55,249.3,249.48,3562.0,236.2129,236.4213,236.1845,236.355,3562.0
2022-11-30 11:30:00,249.57,249.6,249.33,249.51,4201.0,236.4403,236.4687,236.2129,236.3834,4201.0
2022-11-30 11:35:00,249.42,249.54,249.33,249.37,2736.0,236.2981,236.4118,236.2129,236.2508,2736.0
2022-11-30 11:40:00,249.42,249.46,249.36,249.44,3104.0,236.2981,236.336,236.2413,236.3171,3104.0
2022-11-30 11:45:00,249.37,249.5,249.18,249.5,6358.0,236.2508,236.3739,236.0708,236.3739,6358.0
2022-11-30 11:50:00,249.49,249.49,248.84,248.84,6365.0,236.3645,236.3645,235.7487,235.7487,6365.0
2022-11-30 11:55:00,248.81,248.94,248.53,248.84,4109.0,235.7202,235.8434,235.455,235.7487,4109.0
2022-11-30 12:00:00,248.9,249.02,248.85,248.9,4175.0,235.8055,235.9192,235.7581,235.8055,4175.0
2022-11-30 12:05:00,248.82,248.83,248.32,248.33,2941.0,235.7297,235.7392,235.256,235.2655,2941.0
2022-11-30 12:10:00,248.34,248.64,248.26,248.64,7144.0,235.275,235.5592,235.1992,235.5592,7144.0
2022-11-30 12:15:00,248.51,248.51,248.13,248.14,2539.0,235.436,235.436,235.076,235.0855,2539.0
2022-11-30 12:20:00,248.07,248.19,247.97,248.16,7154.0,235.0192,235.1329,234.9244,235.1044,7154.0
2022-11-30 12:25:00,248.11,248.22,247.96,247.96,2547.0,235.0571,235.1613,234.915,234.915,2547.0
2022-11-30 12:30:00,248.01,248.1,247.97,248.03,3100.0,234.9623,235.0476,234.9244,234.9813,3100.0
2022-11-30 12:35:00,248.0,248.0,247.82,247.91,2292.0,234.9529,234.9529,234.7823,234.8676,2292.0
2022-11-30 12:40:00,247.87,248.26,247.81,248.22,4304.0,234.8297,235.1992,234.7728,235.1613,4304.0
2022-11-30 12:45:00,248.18,248.2,247.89,247.89,2200.0,235.1234,235.1423,234.8486,234.8486,2200.0
2022-11-30 12:50:00,247.93,247.98,247.81,247.87,1200.0,234.8865,234.9339,234.7728,234.8297,1200.0
2022-11-30 12:55:00,247.78,247.93,247.74,247.8,4491.0,234.7444,234.8865,234.7065,234.7634,4491.0
2022-11-30 13:00:00,247.71,247.78,247.61,247.76,3472.0,234.6781,234.7444,234.5834,234.7255,3472.0
2022-11-30 13:05:00,247.83,247.89,247.77,247.85,2594.0,234.7918,234.8486,234.735,234.8107,2594.0
2022-11-30 13:10:00,247.84,247.85,247.46,247.48,4413.0,234.8013,234.8107,234.4413,234.4602,4413.0
2022-11-30 13:15:00,247.5,247.76,247.5,247.59,1900.0,234.4792,234.7255,234.4792,234.5644,1900.0
2022-11-30 13:20:00,247.66,247.72,247.6,247.61,2881.0,234.6307,234.6876,234.5739,234.5834,2881.0
2022-11-30 13:25:00,247.7,247.88,247.7,247.81,3600.0,234.6686,234.8392,234.6686,234.7728,3600.0
2022-11-30 13:30:00,247.66,249.04,247.43,248.59,6445.0,234.6307,235.9381,234.4128,235.5118,6445.0
2022-11-30 13:35:00,248.76,249.44,248.75,249.34,3445.0,235.6729,236.3171,235.6634,236.2224,3445.0
2022-11-30 13:40:00,249.3,249.54,249.15,249.33,4674.0,236.1845,236.4118,236.0424,236.2129,4674.0
2022-11-30 13:45:00,249.27,249.27,248.59,248.6,4697.0,236.156,236.156,235.5118,235.5213,4697.0
2022-11-30 13:50:00,248.76,248.81,248.62,248.8,3964.0,235.6729,235.7202,235.5402,235.7108,3964.0
2022-11-30 13:55:00,249.14,249.37,249.01,249.32,3223.0,236.0329,236.2508,235.9097,236.2034,3223.0
2022-11-30 14:00:00,249.15,249.49,249.15,249.28,5270.0,236.0424,236.3645,236.0424,236.1655,5270.0
2022-11-30 14:05:00,249.34,249.55,249.19,249.41,6513.0,236.2224,236.4213,236.0802,236.2887,6513.0
2022-11-30 14:10:00,249.49,249.55,249.14,249.23,6865.0,236.3645,236.4213,236.0329,236.1181,6865.0
2022-11-30 14:15:00,249.29,249.81,249.29,249.81,6866.0,236.175,236.6676,236.175,236.6676,6866.0
2022-11-30 14:20:00,249.91,250.06,249.62,249.79,8267.0,236.7624,236.9045,236.4876,236.6487,8267.0
2022-11-30 14:25:00,249.7,249.86,249.5,249.75,7177.0,236.5634,236.715,236.3739,236.6108,7177.0
2022-11-30 14:30:00,249.77,249.92,249.63,249.92,4913.0,236.6297,236.7718,236.4971,236.7718,4913.0
2022-11-30 14:35:00,249.87,250.42,249.87,250.2,13728.0,236.7245,237.2455,236.7245,237.0371,13728.0
2022-11-30 14:40:00,250.26,250.54,250.1,250.1,9335.0,237.094,237.3592,236.9424,236.9424,9335.0
2022-11-30 14:45:00,250.19,250.62,250.14,250.62,6299.0,237.0276,237.435,236.9803,237.435,6299.0
2022-11-30 14:50:00,250.51,250.77,250.41,250.49,6650.0,237.3308,237.5771,237.2361,237.3119,6650.0
2022-11-30 14:55:00,250.59,250.61,250.39,250.61,6506.0,237.4066,237.4255,237.2171,237.4255,6506.0
2022-11-30 15:00:00,250.56,251.05,250.49,251.03,5069.0,237.3782,237.8424,237.3119,237.8234,5069.0
2022-11-30 15:05:00,250.9,250.93,250.68,250.68,3787.0,237.7003,237.7287,237.4919,237.4919,3787.0
2022-11-30 15:10:00,250.64,250.86,250.62,250.66,4322.0,237.454,237.6624,237.435,237.4729,4322.0
2022-11-30 15:15:00,250.69,250.94,250.68,250.9,4561.0,237.5013,237.7382,237.4919,237.7003,4561.0
2022-11-30 15:20:00,250.89,250.93,250.72,250.76,5295.0,237.6908,237.7287,237.5298,237.5677,5295.0
2022-11-30 15:25:00,250.72,250.79,250.51,250.66,13040.0,237.5298,237.5961,237.3308,237.4729,13040.0
2022-11-30 15:30:00,250.63,251.06,250.61,250.98,7433.0,237.4445,237.8519,237.4255,237.7761,7433.0
2022-11-30 15:35:00,251.04,251.56,251.04,251.42,17722.0,237.8329,238.3256,237.8329,238.1929,17722.0
2022-11-30 15:40:00,251.44,251.49,251.11,251.27,9610.0,238.2119,238.2592,237.8992,238.0508,9610.0
2022-11-30 15:45:00,251.24,251.46,251.01,251.41,37656.0,238.0224,238.2308,237.8045,238.1835,37656.0
2022-11-30 15:50:00,251.49,252.2,250.82,252.02,64091.0,238.2592,238.9319,237.6245,238.7614,64091.0
2022-11-30 15:55:00,251.96,252.56,251.63,252.49,102877.0,238.7045,239.273,238.3919,239.2066,102877.0
2022-12-01 09:30:00,253.19,253.56,252.26,252.27,29609.0,239.8698,240.2203,238.9887,238.9982,29609.0
2022-12-01 09:35:00,252.24,252.37,251.83,251.83,4288.0,238.9698,239.093,238.5814,238.5814,4288.0
2022-12-01 09:40:00,252.01,252.55,251.63,251.63,6153.0,238.7519,239.2635,238.3919,238.3919,6153.0
2022-12-01 09:45:00,251.65,251.65,251.31,251.44,1744.0,238.4108,238.4108,238.0887,238.2119,1744.0
2022-12-01 09:50:00,251.75,252.67,251.75,252.36,13385.0,238.5056,239.3772,238.5056,239.0835,13385.0
2022-12-01 09:55:00,252.62,252.62,252.28,252.39,2648.0,239.3298,239.3298,239.0077,239.1119,2648.0
2022-12-01 10:00:00,252.73,253.0,251.62,251.83,6668.0,239.434,239.6898,238.3824,238.5814,6668.0
2022-12-01 10:05:00,251.83,252.14,251.58,251.58,4110.0,238.5814,238.8751,238.3445,238.3445,4110.0
2022-12-01 10:10:00,251.4,251.76,251.39,251.6,3587.0,238.174,238.515,238.1645,238.3635,3587.0
2022-12-01 10:15:00,251.84,251.85,251.44,251.85,5815.0,238.5908,238.6003,238.2119,238.6003,5815.0
2022-12-01 10:20:00,251.65,251.65,251.17,251.34,2160.0,238.4108,238.4108,237.9561,238.1171,2160.0
2022-12-01 10:25:00,251.42,251.56,251.34,251.34,3336.0,238.1929,238.3256,238.1171,238.1171,3336.0
2022-12-01 10:30:00,251.41,251.41,250.63,250.94,2697.0,238.1835,238.1835,237.4445,237.7382,2697.0
2022-12-01 10:35:00,250.73,251.21,250.73,251.18,4443.0,237.5392,237.994,237.5392,237.9656,4443.0
2022-12-01 10:40:00,250.79,251.07,250.79,250.92,3689.0,237.5961,237.8613,237.5961,237.7192,3689.0
2022-12-01 10:45:00,250.67,251.12,250.52,251.12,2040.0,237.4824,237.9087,237.3403,237.9087,2040.0
2022-12-01 10:50:00,251.12,251.22,250.37,250.61,5375.0,237.9087,238.0035,237.1982,237.4255,5375.0
2022-12-01 10:55:00,250.48,250.87,250.42,250.87,5094.0,237.3024,237.6719,237.2455,237.6719,5094.0
2022-12-01 11:00:00,250.79,251.02,250.7,250.7,3146.0,237.5961,237.814,237.5108,237.5108,3146.0
2022-12-01 11:05:00,250.58,250.92,250.51,250.88,3039.0,237.3971,237.7192,237.3308,237.6813,3039.0
2022-12-01 11:10:00,250.88,250.9,250.53,250.84,5570.0,237.6813,237.7003,237.3498,237.6434,5570.0
2022-12-01 11:15:00,250.88,250.88,250.53,250.55,7106.0,237.6813,237.6813,237.3498,237.3687,7106.0
2022-12-01 11:20:00,250.62,250.82,250.62,250.75,7503.0,237.435,237.6245,237.435,237.5582,7503.0
2022-12-01 11:25:00,250.53,250.67,250.48,250.6,3018.0,237.3498,237.4824,237.3024,237.4161,3018.0
2022-12-01 11:30:00,250.55,250.85,250.38,250.84,6824.0,237.3687,237.6529,237.2076,237.6434,6824.0
2022-12-01 11:35:00,250.83,251.09,250.79,251.09,5676.0,237.634,237.8803,237.5961,237.8803,5676.0
2022-12-01 11:40:00,251.14,251.24,250.81,250.81,1872.0,237.9277,238.0224,237.615,237.615,1872.0
2022-12-01 11:45:00,250.92,251.0,250.74,250.8,1916.0,237.7192,237.795,237.5487,237.6055,1916.0
2022-12-01 11:50:00,250.87,251.07,250.83,251.0,3205.0,237.6719,237.8613,237.634,237.795,3205.0
2022-12-01 11:55:00,251.03,251.07,250.98,251.05,1300.0,237.8234,237.8613,237.7761,237.8424,1300.0
2022-12-01 12:00:00,250.97,251.09,250.68,250.78,3930.0,237.7666,237.8803,237.4919,237.5866,3930.0
2022-12-01 12:05:00,250.79,250.88,250.61,250.74,3794.0,237.5961,237.6813,237.4255,237.5487,3794.0
2022-12-01 12:10:00,250.78,251.0,250.76,250.87,2686.0,237.5866,237.795,237.5677,237.6719,2686.0
2022-12-01 12:15:00,250.87,251.11,250.86,250.99,1615.0,237.6719,237.8992,237.6624,237.7856,1615.0
2022-12-01 12:20:00,250.98,251.28,250.97,251.15,4545.0,237.7761,238.0603,237.7666,237.9371,4545.0
2022-12-01 12:25:00,251.07,251.23,251.07,251.2,3921.0,237.8613,238.0129,237.8613,237.9845,3921.0
2022-12-01 12:30:00,251.21,251.56,251.15,251.42,2473.0,237.994,238.3256,237.9371,238.1929,2473.0
2022-12-01 12:35:00,251.4,251.4,251.25,251.36,1507.0,238.174,238.174,238.0319,238.1361,1507.0
2022-12-01 12:40:00,251.36,251.47,251.29,251.47,1911.0,238.1361,238.2403,238.0698,238.2403,1911.0
2022-12-01 12:45:00,251.37,251.38,251.29,251.36,1633.0,238.1456,238.155,238.0698,238.1361,1633.0
2022-12-01 12:50:00,251.43,251.62,251.42,251.54,2659.0,238.2024,238.3824,238.1929,238.3066,2659.0
2022-12-01 12:55:00,251.58,252.08,251.58,252.08,3436.0,238.3445,238.8182,238.3445,238.8182,3436.0
2022-12-01 13:00:00,252.15,252.44,252.13,252.41,5988.0,238.8845,239.1593,238.8656,239.1308,5988.0
2022-12-01 13:05:00,252.35,252.66,252.35,252.58,1961.0,239.074,239.3677,239.074,239.2919,1961.0
2022-12-01 13:10:00,252.73,252.73,252.19,252.19,3100.0,239.434,239.434,238.9224,238.9224,3100.0
2022-12-01 13:15:00,252.22,252.26,251.96,251.97,1400.0,238.9508,238.9887,238.7045,238.714,1400.0
2022-12-01 13:20:00,252.02,252.17,252.01,252.11,1342.0,238.7614,238.9035,238.7519,238.8466,1342.0
2022-12-01 13:25:00,252.12,252.13,251.76,251.81,2793.0,238.8561,238.8656,238.515,238.5624,2793.0
2022-12-01 13:30:00,251.83,251.92,251.61,251.63,1404.0,238.5814,238.6666,238.3729,238.3919,1404.0
2022-12-01 13:35:00,251.66,251.94,251.64,251.7,3014.0,238.4203,238.6856,238.4014,238.4582,3014.0
2022-12-01 13:40:00,251.79,251.99,251.77,251.99,1000.0,238.5435,238.7329,238.5245,238.7329,1000.0
2022-12-01 13:45:00,251.9,252.0,251.79,251.79,8433.0,238.6477,238.7424,238.5435,238.5435,8433.0
2022-12-01 13:50:00,251.78,252.08,251.78,252.04,3696.0,238.534,238.8182,238.534,238.7803,3696.0
2022-12-01 13:55:00,252.05,252.05,251.7,251.7,4142.0,238.7898,238.7898,238.4582,238.4582,4142.0
2022-12-01 14:00:00,251.69,251.76,251.35,251.4,3619.0,238.4487,238.515,238.1266,238.174,3619.0
2022-12-01 14:05:00,251.43,251.63,251.42,251.52,3511.0,238.2024,238.3919,238.1929,238.2877,3511.0
2022-12-01 14:10:00,251.47,251.7,251.46,251.7,1564.0,238.2403,238.4582,238.2308,238.4582,1564.0
2022-12-01 14:15:00,251.7,251.95,251.66,251.85,8516.0,238.4582,238.695,238.4203,238.6003,8516.0
2022-12-01 14:20:00,251.82,251.97,251.76,251.9,4582.0,238.5719,238.714,238.515,238.6477,4582.0
2022-12-01 14:25:00,251.95,251.98,251.85,251.86,5370.0,238.695,238.7235,238.6003,238.6098,5370.0
2022-12-01 14:30:00,251.86,251.97,251.8,251.93,7172.0,238.6098,238.714,238.5529,238.6761,7172.0
2022-12-01 14:35:00,251.94,251.99,251.88,251.96,6696.0,238.6856,238.7329,238.6287,238.7045,6696.0
2022-12-01 14:40:00,251.96,252.24,251.92,252.18,15991.0,238.7045,238.9698,238.6666,238.9129,15991.0
2022-12-01 14:45:00,252.23,252.67,252.23,252.62,5604.0,238.9603,239.3772,238.9603,239.3298,5604.0
2022-12-01 14:50:00,252.66,252.68,252.52,252.68,2361.0,239.3677,239.3866,239.2351,239.3866,2361.0
2022-12-01 14:55:00,252.65,252.65,252.37,252.46,2867.0,239.3582,239.3582,239.093,239.1782,2867.0
2022-12-01 15:00:00,252.37,252.5,252.31,252.31,2115.0,239.093,239.2161,239.0361,239.0361,2115.0
2022-12-01 15:05:00,252.31,252.55,252.27,252.45,2334.0,239.0361,239.2635,238.9982,239.1687,2334.0
2022-12-01 15:10:00,252.42,252.46,252.18,252.2,2939.0,239.1403,239.1782,238.9129,238.9319,2939.0
2022-12-01 15:15:00,252.25,252.36,252.2,252.27,3709.0,238.9793,239.0835,238.9319,238.9982,3709.0
2022-12-01 15:20:00,252.37,252.45,252.23,252.3,2799.0,239.093,239.1687,238.9603,239.0266,2799.0
2022-12-01 15:25:00,252.26,252.42,252.21,252.33,3128.0,238.9887,239.1403,238.9414,239.0551,3128.0
2022-12-01 15:30:00,252.29,252.55,252.28,252.55,1827.0,239.0172,239.2635,239.0077,239.2635,1827.0
2022-12-01 15:35:00,252.57,252.68,252.5,252.64,5599.0,239.2824,239.3866,239.2161,239.3487,5599.0
2022-12-01 15:40:00,252.6,252.87,252.53,252.87,5787.0,239.3109,239.5666,239.2445,239.5666,5787.0
2022-12-01 15:45:00,252.87,252.87,252.5,252.59,9612.0,239.5666,239.5666,239.2161,239.3014,9612.0
2022-12-01 15:50:00,252.64,252.74,252.25,252.25,13679.0,239.3487,239.4435,238.9793,238.9793,13679.0
2022-12-01 15:55:00,252.15,252.37,251.91,252.31,36660.0,238.8845,239.093,238.6572,239.0361,36660.0
2022-12-02 09:30:00,250.64,252.95,250.58,252.91,19492.0,237.454,239.6424,237.3971,239.6045,19492.0
2022-12-02 09:35:00,253.04,253.36,252.58,252.58,5566.0,239.7277,240.0309,239.2919,239.2919,5566.0
2022-12-02 09:40:00,252.37,252.73,251.62,251.75,3955.0,239.093,239.434,238.3824,238.5056,3955.0
2022-12-02 09:45:00,252.06,252.57,251.86,252.22,4632.0,238.7993,239.2824,238.6098,238.9508,4632.0
2022-12-02 09:50:00,252.33,252.93,251.91,252.93,2153.0,239.0551,239.6235,238.6572,239.6235,2153.0
2022-12-02 09:55:00,253.05,253.05,252.05,252.09,2753.0,239.7372,239.7372,238.7898,238.8277,2753.0
2022-12-02 10:00:00,252.25,252.69,252.12,252.12,6120.0,238.9793,239.3961,238.8561,238.8561,6120.0
2022-12-02 10:05:00,252.16,252.42,251.92,252.13,4807.0,238.894,239.1403,238.6666,238.8656,4807.0
2022-12-02 10:10:00,252.06,252.17,251.56,251.82,5769.0,238.7993,238.9035,238.3256,238.5719,5769.0
2022-12-02 10:15:00,251.76,252.25,251.76,252.03,4252.0,238.515,238.9793,238.515,238.7708,4252.0
2022-12-02 10:20:00,252.0,252.44,252.0,252.22,2675.0,238.7424,239.1593,238.7424,238.9508,2675.0
2022-12-02 10:25:00,252.05,252.57,252.05,252.51,4321.0,238.7898,239.2824,238.7898,239.2256,4321.0
2022-12-02 10:30:00,252.25,252.84,252.21,252.77,3001.0,238.9793,239.5382,238.9414,239.4719,3001.0
2022-12-02 10:35:00,252.77,253.83,252.69,253.29,21140.0,239.4719,240.4761,239.3961,239.9646,21140.0
2022-12-02 10:40:00,253.25,253.59,253.14,253.59,4409.0,239.9267,240.2488,239.8224,240.2488,4409.0
2022-12-02 10:45:00,253.32,253.51,253.03,253.51,7068.0,239.993,240.173,239.7182,240.173,7068.0
2022-12-02 10:50:00,253.44,253.96,253.44,253.8,2902.0,240.1067,240.5993,240.1067,240.4477,2902.0
2022-12-02 10:55:00,253.98,254.39,253.62,253.62,16069.0,240.6182,241.0067,240.2772,240.2772,16069.0
2022-12-02 11:00:00,253.55,253.64,253.32,253.64,2178.0,240.2109,240.2961,239.993,240.2961,2178.0
2022-12-02 11:05:00,253.6,253.67,253.47,253.64,1908.0,240.2582,240.3246,240.1351,240.2961,1908.0
2022-12-02 11:10:00,253.63,253.82,253.59,253.69,4573.0,240.2867,240.4667,240.2488,240.3435,4573.0
2022-12-02 11:15:00,253.68,254.01,253.65,253.81,6015.0,240.334,240.6467,240.3056,240.4572,6015.0
2022-12-02 11:20:00,253.72,254.12,253.61,254.02,5212.0,240.3719,240.7509,240.2677,240.6561,5212.0
2022-12-02 11:25:00,254.07,254.4,254.05,254.4,7371.0,240.7035,241.0162,240.6846,241.0162,7371.0
2022-12-02 11:30:00,254.39,254.51,254.31,254.44,9251.0,241.0067,241.1204,240.9309,241.054,9251.0
2022-12-02 11:35:00,254.42,254.91,254.36,254.88,5357.0,241.0351,241.4993,240.9783,241.4709,5357.0
2022-12-02 11:40:00,254.93,255.57,254.93,255.57,44577.0,241.5183,242.1246,241.5183,242.1246,44577.0
2022-12-02 11:45:00,255.51,255.67,255.5,255.56,7972.0,242.0678,242.2193,242.0583,242.1151,7972.0
2022-12-02 11:50:00,255.64,255.85,255.49,255.5,5019.0,242.1909,242.3899,242.0488,242.0583,5019.0
2022-12-02 11:55:00,255.45,255.5,255.24,255.37,4462.0,242.0109,242.0583,241.812,241.9351,4462.0
2022-12-02 12:00:00,255.36,255.91,255.32,255.82,12833.0,241.9256,242.4467,241.8878,242.3614,12833.0
2022-12-02 12:05:00,255.8,256.18,255.72,256.17,10221.0,242.3425,242.7025,242.2667,242.693,10221.0
2022-12-02 12:10:00,256.18,256.27,255.86,256.06,9421.0,242.7025,242.7878,242.3993,242.5888,9421.0
2022-12-02 12:15:00,256.06,256.27,255.98,256.14,4938.0,242.5888,242.7878,242.513,242.6646,4938.0
2022-12-02 12:20:00,256.13,256.26,256.01,256.12,3071.0,242.6551,242.7783,242.5415,242.6457,3071.0
2022-12-02 12:25:00,256.09,256.48,256.08,256.38,6502.0,242.6172,242.9867,242.6078,242.892,6502.0
2022-12-02 12:30:00,256.4,256.75,256.4,256.7,6696.0,242.9109,243.2425,242.9109,243.1952,6696.0
2022-12-02 12:35:00,256.65,256.65,256.2,256.28,7739.0,243.1478,243.1478,242.7215,242.7972,7739.0
2022-12-02 12:40:00,256.27,256.38,256.15,256.29,4411.0,242.7878,242.892,242.6741,242.8067,4411.0
2022-12-02 12:45:00,256.27,256.33,256.09,256.15,6931.0,242.7878,242.8446,242.6172,242.6741,6931.0
2022-12-02 12:50:00,256.08,256.08,255.59,255.67,2400.0,242.6078,242.6078,242.1435,242.2193,2400.0
2022-12-02 12:55:00,255.64,255.67,255.44,255.44,2647.0,242.1909,242.2193,242.0014,242.0014,2647.0
2022-12-02 13:00:00,255.5,255.71,255.5,255.69,3138.0,242.0583,242.2572,242.0583,242.2383,3138.0
2022-12-02 13:05:00,255.61,255.88,255.54,255.79,3964.0,242.1625,242.4183,242.0962,242.333,3964.0
2022-12-02 13:10:00,255.92,256.02,255.81,255.89,1330.0,242.4562,242.5509,242.352,242.4278,1330.0
2022-12-02 13:15:00,255.88,256.02,255.65,255.81,5253.0,242.4183,242.5509,242.2004,242.352,5253.0
2022-12-02 13:20:00,255.74,255.74,255.39,255.41,1786.0,242.2857,242.2857,241.9541,241.973,1786.0
2022-12-02 13:25:00,255.31,255.4,255.24,255.29,1726.0,241.8783,241.9635,241.812,241.8593,1726.0
2022-12-02 13:30:00,255.38,255.6,255.37,255.6,1969.0,241.9446,242.153,241.9351,242.153,1969.0
2022-12-02 13:35:00,255.57,255.57,255.31,255.47,4332.0,242.1246,242.1246,241.8783,242.0299,4332.0
2022-12-02 13:40:00,255.49,255.52,255.36,255.38,2537.0,242.0488,242.0772,241.9256,241.9446,2537.0
2022-12-02 13:45:00,255.37,255.49,255.05,255.05,3577.0,241.9351,242.0488,241.632,241.632,3577.0
2022-12-02 13:50:00,255.03,255.05,254.73,254.75,15179.0,241.613,241.632,241.3288,241.3477,15179.0
2022-12-02 13:55:00,254.77,254.97,254.61,254.93,3711.0,241.3667,241.5562,241.2151,241.5183,3711.0
2022-12-02 14:00:00,254.94,255.13,254.93,255.13,4165.0,241.5277,241.7077,241.5183,241.7077,4165.0
2022-12-02 14:05:00,255.09,255.09,254.48,254.7,7781.0,241.6699,241.6699,241.0919,241.3004,7781.0
2022-12-02 14:10:00,254.71,254.93,254.7,254.93,900.0,241.3098,241.5183,241.3004,241.5183,900.0
2022-12-02 14:15:00,255.03,255.31,255.03,255.31,1400.0,241.613,241.8783,241.613,241.8783,1400.0
2022-12-02 14:20:00,255.3,255.34,255.09,255.33,4084.0,241.8688,241.9067,241.6699,241.8972,4084.0
2022-12-02 14:25:00,255.36,255.46,255.22,255.22,4785.0,241.9256,242.0204,241.793,241.793,4785.0
2022-12-02 14:30:00,255.25,255.42,255.25,255.4,2458.0,241.8214,241.9825,241.8214,241.9635,2458.0
2022-12-02 14:35:00,255.44,255.54,255.35,255.41,4217.0,242.0014,242.0962,241.9162,241.973,4217.0
2022-12-02 14:40:00,255.43,255.67,255.43,255.64,6467.0,241.992,242.2193,241.992,242.1909,6467.0
2022-12-02 14:45:00,255.56,256.54,255.51,256.33,25565.0,242.1151,243.0436,242.0678,242.8446,25565.0
2022-12-02 14:50:00,256.31,256.34,256.11,256.16,4176.0,242.8257,242.8541,242.6362,242.6836,4176.0
2022-12-02 14:55:00,256.17,256.43,256.14,256.4,7923.0,242.693,242.9394,242.6646,242.9109,7923.0
2022-12-02 15:00:00,256.49,256.86,256.49,256.86,8736.0,242.9962,243.3467,242.9962,243.3467,8736.0
2022-12-02 15:05:00,256.75,256.75,256.34,256.51,8570.0,243.2425,243.2425,242.8541,243.0151,8570.0
2022-12-02 15:10:00,256.45,256.45,256.19,256.29,6935.0,242.9583,242.9583,242.712,242.8067,6935.0
2022-12-02 15:15:00,256.39,256.63,256.39,256.48,8290.0,242.9015,243.1288,242.9015,242.9867,8290.0
2022-12-02 15:20:00,256.43,256.43,256.11,256.12,8287.0,242.9394,242.9394,242.6362,242.6457,8287.0
2022-12-02 15:25:00,256.11,256.17,255.74,255.82,7158.0,242.6362,242.693,242.2857,242.3614,7158.0
2022-12-02 15:30:00,255.81,256.05,255.77,255.82,9889.0,242.352,242.5793,242.3141,242.3614,9889.0
2022-12-02 15:35:00,255.82,255.85,255.63,255.72,6637.0,242.3614,242.3899,242.1814,242.2667,6637.0
2022-12-02 15:40:00,255.72,255.72,255.47,255.53,7176.0,242.2667,242.2667,242.0299,242.0867,7176.0
2022-12-02 15:45:00,255.55,255.55,255.22,255.41,15361.0,242.1057,242.1057,241.793,241.973,15361.0
2022-12-02 15:50:00,255.44,255.55,255.34,255.34,19982.0,242.0014,242.1057,241.9067,241.9067,19982.0
2022-12-02 15:55:00,255.37,255.81,255.33,255.75,50961.0,241.9351,242.352,241.8972,242.2951,50961.0
2022-12-05 09:30:00,252.62,253.78,252.62,253.7,19140.0,239.3298,240.4288,239.3298,240.353,19140.0
2022-12-05 09:35:00,254.0,254.0,253.32,253.97,4517.0,240.6372,240.6372,239.993,240.6088,4517.0
2022-12-05 09:40:00,254.0,254.11,253.39,253.39,3272.0,240.6372,240.7414,240.0593,240.0593,3272.0
2022-12-05 09:45:00,253.11,253.11,252.87,252.91,2448.0,239.794,239.794,239.5666,239.6045,2448.0
2022-12-05 09:50:00,252.94,253.33,252.65,253.1,11571.0,239.633,240.0024,239.3582,239.7845,11571.0
2022-12-05 09:55:00,253.09,253.43,252.99,253.0,3906.0,239.7751,240.0972,239.6803,239.6898,3906.0
2022-12-05 10:00:00,252.94,253.1,252.15,252.76,7201.0,239.633,239.7845,238.8845,239.4624,7201.0
2022-12-05 10:05:00,252.93,253.08,252.85,253.04,4482.0,239.6235,239.7656,239.5477,239.7277,4482.0
2022-12-05 10:10:00,253.03,253.05,252.62,252.62,2528.0,239.7182,239.7372,239.3298,239.3298,2528.0
2022-12-05 10:15:00,252.68,252.97,252.64,252.83,1250.0,239.3866,239.6614,239.3487,239.5288,1250.0
2022-12-05 10:20:00,252.92,253.05,252.75,252.95,1397.0,239.614,239.7372,239.453,239.6424,1397.0
2022-12-05 10:25:00,252.82,252.82,252.57,252.57,1433.0,239.5193,239.5193,239.2824,239.2824,1433.0
2022-12-05 10:30:00,252.6,252.74,252.34,252.65,4305.0,239.3109,239.4435,239.0645,239.3582,4305.0
2022-12-05 10:35:00,252.71,252.94,252.67,252.67,5244.0,239.4151,239.633,239.3772,239.3772,5244.0
2022-12-05 10:40:00,252.73,252.82,252.62,252.78,3889.0,239.434,239.5193,239.3298,239.4814,3889.0
2022-12-05 10:45:00,252.8,253.2,252.75,252.89,4427.0,239.5003,239.8793,239.453,239.5856,4427.0
2022-12-05 10:50:00,252.87,252.98,252.68,252.71,4150.0,239.5666,239.6709,239.3866,239.4151,4150.0
2022-12-05 10:55:00,252.79,252.82,252.67,252.73,2504.0,239.4909,239.5193,239.3772,239.434,2504.0
2022-12-05 11:00:00,252.76,252.85,252.36,252.57,4257.0,239.4624,239.5477,239.0835,239.2824,4257.0
2022-12-05 11:05:00,252.51,252.66,252.5,252.63,6900.0,239.2256,239.3677,239.2161,239.3393,6900.0
2022-12-05 11:10:00,252.63,252.84,252.58,252.58,6970.0,239.3393,239.5382,239.2919,239.2919,6970.0
2022-12-05 11:15:00,252.5,252.5,251.93,252.02,2308.0,239.2161,239.2161,238.6761,238.7614,2308.0
2022-12-05 11:20:00,251.96,252.0,251.83,251.95,4336.0,238.7045,238.7424,238.5814,238.695,4336.0
2022-12-05 11:25:00,251.95,252.48,251.89,252.44,4692.0,238.695,239.1972,238.6382,239.1593,4692.0
2022-12-05 11:30:00,252.38,252.39,252.0,252.0,1763.0,239.1024,239.1119,238.7424,238.7424,1763.0
2022-12-05 11:35:00,252.04,252.17,252.03,252.1,2252.0,238.7803,238.9035,238.7708,238.8372,2252.0
2022-12-05 11:40:00,252.0,252.0,251.75,251.82,1997.0,238.7424,238.7424,238.5056,238.5719,1997.0
2022-12-05 11:45:00,251.84,251.84,251.5,251.75,2693.0,238.5908,238.5908,238.2687,238.5056,2693.0
2022-12-05 11:50:00,251.7,251.79,251.39,251.43,5163.0,238.4582,238.5435,238.1645,238.2024,5163.0
2022-12-05 11:55:00,251.44,251.44,250.83,250.83,2488.0,238.2119,238.2119,237.634,237.634,2488.0
2022-12-05 12:00:00,250.85,250.88,250.53,250.59,2724.0,237.6529,237.6813,237.3498,237.4066,2724.0
2022-12-05 12:05:00,250.59,251.18,250.59,251.18,1881.0,237.4066,237.9656,237.4066,237.9656,1881.0
2022-12-05 12:10:00,251.18,251.23,251.1,251.15,2000.0,237.9656,238.0129,237.8898,237.9371,2000.0
2022-12-05 12:15:00,251.23,251.3,251.19,251.19,801.0,238.0129,238.0792,237.975,237.975,801.0
2022-12-05 12:20:00,251.28,251.37,251.25,251.34,1190.0,238.0603,238.1456,238.0319,238.1171,1190.0
2022-12-05 12:25:00,251.37,251.75,251.37,251.75,6614.0,238.1456,238.5056,238.1456,238.5056,6614.0
2022-12-05 12:30:00,251.66,251.69,251.27,251.4,6137.0,238.4203,238.4487,238.0508,238.174,6137.0
2022-12-05 12:35:00,251.46,251.57,251.33,251.56,5447.0,238.2308,238.335,238.1077,238.3256,5447.0
2022-12-05 12:40:00,251.49,251.58,251.47,251.54,2300.0,238.2592,238.3445,238.2403,238.3066,2300.0
2022-12-05 12:45:00,251.68,251.83,251.67,251.75,451.0,238.4393,238.5814,238.4298,238.5056,451.0
2022-12-05 12:50:00,251.75,251.79,251.54,251.55,2377.0,238.5056,238.5435,238.3066,238.3161,2377.0
2022-12-05 12:55:00,251.5,251.76,251.47,251.55,1864.0,238.2687,238.515,238.2403,238.3161,1864.0
2022-12-05 13:00:00,251.57,252.0,251.57,252.0,4655.0,238.335,238.7424,238.335,238.7424,4655.0
2022-12-05 13:05:00,252.04,252.06,251.91,251.91,1026.0,238.7803,238.7993,238.6572,238.6572,1026.0
2022-12-05 13:10:00,251.93,251.93,251.83,251.92,3399.0,238.6761,238.6761,238.5814,238.6666,3399.0
2022-12-05 13:15:00,251.89,251.89,251.65,251.79,2539.0,238.6382,238.6382,238.4108,238.5435,2539.0
2022-12-05 13:20:00,251.79,252.06,251.67,251.67,6170.0,238.5435,238.7993,238.4298,238.4298,6170.0
2022-12-05 13:25:00,251.71,251.91,251.6,251.66,5129.0,238.4677,238.6572,238.3635,238.4203,5129.0
2022-12-05 13:30:00,251.67,251.67,251.43,251.65,4900.0,238.4298,238.4298,238.2024,238.4108,4900.0
2022-12-05 13:35:00,251.73,251.74,251.56,251.68,2250.0,238.4866,238.4961,238.3256,238.4393,2250.0
2022-12-05 13:40:00,251.71,251.82,251.61,251.69,2811.0,238.4677,238.5719,238.3729,238.4487,2811.0
2022-12-05 13:45:00,251.71,251.71,251.49,251.52,2870.0,238.4677,238.4677,238.2592,238.2877,2870.0
2022-12-05 13:50:00,251.47,251.61,251.38,251.58,2738.0,238.2403,238.3729,238.155,238.3445,2738.0
2022-12-05 13:55:00,251.59,251.62,251.24,251.25,1628.0,238.354,238.3824,238.0224,238.0319,1628.0
2022-12-05 14:00:00,251.29,251.29,250.76,250.76,5098.0,238.0698,238.0698,237.5677,237.5677,5098.0
2022-12-05 14:05:00,250.73,251.18,250.68,251.1,8563.0,237.5392,237.9656,237.4919,237.8898,8563.0
2022-12-05 14:10:00,251.28,251.28,251.11,251.14,929.0,238.0603,238.0603,237.8992,237.9277,929.0
2022-12-05 14:15:00,251.1,251.14,250.91,250.97,4815.0,237.8898,237.9277,237.7098,237.7666,4815.0
2022-12-05 14:20:00,250.98,250.99,250.7,250.94,5879.0,237.7761,237.7856,237.5108,237.7382,5879.0
2022-12-05 14:25:00,250.81,250.85,250.74,250.82,1700.0,237.615,237.6529,237.5487,237.6245,1700.0
2022-12-05 14:30:00,250.76,250.99,250.74,250.99,5356.0,237.5677,237.7856,237.5487,237.7856,5356.0
2022-12-05 14:35:00,250.94,251.09,250.93,250.96,2725.0,237.7382,237.8803,237.7287,237.7571,2725.0
2022-12-05 14:40:00,250.91,250.94,250.62,250.74,3977.0,237.7098,237.7382,237.435,237.5487,3977.0
2022-12-05 14:45:00,250.68,250.81,250.66,250.8,2581.0,237.4919,237.615,237.4729,237.6055,2581.0
2022-12-05 14:50:00,250.8,250.96,250.79,250.9,4250.0,237.6055,237.7571,237.5961,237.7003,4250.0
2022-12-05 14:55:00,250.89,251.17,250.87,251.16,2507.0,237.6908,237.9561,237.6719,237.9466,2507.0
2022-12-05 15:00:00,251.12,251.2,251.06,251.2,1557.0,237.9087,237.9845,237.8519,237.9845,1557.0
2022-12-05 15:05:00,251.17,251.29,251.09,251.26,2537.0,237.9561,238.0698,237.8803,238.0413,2537.0
2022-12-05 15:10:00,251.23,251.55,251.18,251.55,2210.0,238.0129,238.3161,237.9656,238.3161,2210.0
2022-12-05 15:15:00,251.42,251.51,251.36,251.51,2362.0,238.1929,238.2782,238.1361,238.2782,2362.0
2022-12-05 15:20:00,251.47,251.85,251.44,251.55,13969.0,238.2403,238.6003,238.2119,238.3161,13969.0
2022-12-05 15:25:00,251.41,251.5,251.19,251.19,1853.0,238.1835,238.2687,237.975,237.975,1853.0
2022-12-05 15:30:00,251.23,251.6,251.23,251.39,4059.0,238.0129,238.3635,238.0129,238.1645,4059.0
2022-12-05 15:35:00,251.44,251.64,251.4,251.46,5734.0,238.2119,238.4014,238.174,238.2308,5734.0
2022-12-05 15:40:00,251.46,251.71,251.39,251.65,8586.0,238.2308,238.4677,238.1645,238.4108,8586.0
2022-12-05 15:45:00,251.64,251.88,251.55,251.67,11901.0,238.4014,238.6287,238.3161,238.4298,11901.0
2022-12-05 15:50:00,251.53,251.58,251.26,251.26,12451.0,238.2971,238.3445,238.0413,238.0413,12451.0
2022-12-05 15:55:00,251.23,251.46,250.76,250.92,74903.0,238.0129,238.2308,237.5677,237.7192,74903.0
2022-12-06 09:30:00,251.27,251.47,251.15,251.42,12940.0,238.0508,238.2403,237.9371,238.1929,12940.0
2022-12-06 09:35:00,251.42,251.42,250.15,250.24,5912.0,238.1929,238.1929,236.9897,237.075,5912.0
2022-12-06 09:40:00,250.43,250.72,250.13,250.72,4298.0,237.255,237.5298,236.9708,237.5298,4298.0
2022-12-06 09:45:00,250.71,250.93,250.33,250.93,3002.0,237.5203,237.7287,237.1603,237.7287,3002.0
2022-12-06 09:50:00,250.85,251.07,250.78,250.84,1295.0,237.6529,237.8613,237.5866,237.6434,1295.0
2022-12-06 09:55:00,250.87,251.3,250.73,250.9,4485.0,237.6719,238.0792,237.5392,237.7003,4485.0
2022-12-06 10:00:00,251.11,251.11,250.79,250.94,2677.0,237.8992,237.8992,237.5961,237.7382,2677.0
2022-12-06 10:05:00,250.94,251.33,250.71,251.33,2704.0,237.7382,238.1077,237.5203,238.1077,2704.0
2022-12-06 10:10:00,251.46,251.46,250.64,250.67,2247.0,238.2308,238.2308,237.454,237.4824,2247.0
2022-12-06 10:15:00,250.6,251.11,250.56,251.1,4105.0,237.4161,237.8992,237.3782,237.8898,4105.0
2022-12-06 10:20:00,250.91,250.91,250.48,250.68,3794.0,237.7098,237.7098,237.3024,237.4919,3794.0
2022-12-06 10:25:00,250.68,250.68,250.14,250.25,4093.0,237.4919,237.4919,236.9803,237.0845,4093.0
2022-12-06 10:30:00,250.13,250.31,249.71,249.71,7260.0,236.9708,237.1413,236.5729,236.5729,7260.0
2022-12-06 10:35:00,249.7,249.82,249.61,249.82,1500.0,236.5634,236.6771,236.4782,236.6771,1500.0
2022-12-06 10:40:00,249.85,250.01,249.35,250.01,5432.0,236.7055,236.8571,236.2318,236.8571,5432.0
2022-12-06 10:45:00,250.05,250.19,249.88,250.04,4508.0,236.895,237.0276,236.7339,236.8855,4508.0
2022-12-06 10:50:00,250.06,250.34,249.99,250.25,2933.0,236.9045,237.1697,236.8382,237.0845,2933.0
2022-12-06 10:55:00,250.18,250.18,249.67,249.73,2675.0,237.0182,237.0182,236.535,236.5918,2675.0
2022-12-06 11:00:00,249.86,250.23,249.79,250.07,3453.0,236.715,237.0655,236.6487,236.914,3453.0
2022-12-06 11:05:00,250.14,250.3,249.99,249.99,6064.0,236.9803,237.1319,236.8382,236.8382,6064.0
2022-12-06 11:10:00,250.0,250.19,249.74,249.74,2671.0,236.8476,237.0276,236.6013,236.6013,2671.0
2022-12-06 11:15:00,249.62,249.66,249.38,249.44,5427.0,236.4876,236.5255,236.2603,236.3171,5427.0
2022-12-06 11:20:00,249.07,249.26,249.04,249.04,808.0,235.9666,236.1466,235.9381,235.9381,808.0
2022-12-06 11:25:00,248.98,249.34,248.94,249.29,5077.0,235.8813,236.2224,235.8434,236.175,5077.0
2022-12-06 11:30:00,249.3,249.58,249.21,249.54,1580.0,236.1845,236.4497,236.0992,236.4118,1580.0
2022-12-06 11:35:00,249.42,249.51,249.34,249.34,1501.0,236.2981,236.3834,236.2224,236.2224,1501.0
2022-12-06 11:40:00,249.38,249.46,249.24,249.44,2469.0,236.2603,236.336,236.1276,236.3171,2469.0
2022-12-06 11:45:00,249.5,249.78,249.5,249.67,3207.0,236.3739,236.6392,236.3739,236.535,3207.0
2022-12-06 11:50:00,249.66,249.67,249.29,249.35,1257.0,236.5255,236.535,236.175,236.2318,1257.0
2022-12-06 11:55:00,249.27,249.56,249.27,249.51,1872.0,236.156,236.4308,236.156,236.3834,1872.0
2022-12-06 12:00:00,249.54,249.85,249.33,249.62,2651.0,236.4118,236.7055,236.2129,236.4876,2651.0
2022-12-06 12:05:00,249.7,249.91,249.54,249.54,801.0,236.5634,236.7624,236.4118,236.4118,801.0
2022-12-06 12:10:00,249.44,249.51,249.35,249.47,1000.0,236.3171,236.3834,236.2318,236.3455,1000.0
2022-12-06 12:15:00,249.34,249.34,248.93,249.0,1500.0,236.2224,236.2224,235.8339,235.9002,1500.0
2022-12-06 12:20:00,248.95,249.04,248.83,249.0,7654.0,235.8529,235.9381,235.7392,235.9002,7654.0
2022-12-06 12:25:00,248.9,248.9,248.49,248.7,2901.0,235.8055,235.8055,235.4171,235.616,2901.0
2022-12-06 12:30:00,248.71,248.91,248.61,248.91,1422.0,235.6255,235.815,235.5308,235.815,1422.0
2022-12-06 12:35:00,248.83,248.83,248.54,248.83,2643.0,235.7392,235.7392,235.4644,235.7392,2643.0
2022-12-06 12:40:00,248.94,249.15,248.84,249.15,2243.0,235.8434,236.0424,235.7487,236.0424,2243.0
2022-12-06 12:45:00,249.1,249.21,249.06,249.15,1037.0,235.995,236.0992,235.9571,236.0424,1037.0
2022-12-06 12:50:00,249.16,249.18,249.01,249.02,4530.0,236.0518,236.0708,235.9097,235.9192,4530.0
2022-12-06 12:55:00,249.01,249.01,248.64,248.83,2270.0,235.9097,235.9097,235.5592,235.7392,2270.0
2022-12-06 13:00:00,248.8,248.83,248.43,248.57,3835.0,235.7108,235.7392,235.3602,235.4929,3835.0
2022-12-06 13:05:00,248.47,248.47,248.23,248.25,2061.0,235.3981,235.3981,235.1708,235.1897,2061.0
2022-12-06 13:10:00,248.26,248.49,248.23,248.49,3095.0,235.1992,235.4171,235.1708,235.4171,3095.0
2022-12-06 13:15:00,248.39,248.45,248.23,248.23,4146.0,235.3223,235.3792,235.1708,235.1708,4146.0
2022-12-06 13:20:00,248.21,248.29,247.98,247.99,2402.0,235.1518,235.2276,234.9339,234.9434,2402.0
2022-12-06 13:25:00,247.94,248.02,247.48,247.61,7742.0,234.896,234.9718,234.4602,234.5834,7742.0
2022-12-06 13:30:00,247.59,247.86,247.43,247.56,6732.0,234.5644,234.8202,234.4128,234.536,6732.0
2022-12-06 13:35:00,247.58,248.15,247.57,248.0,3367.0,234.555,235.095,234.5455,234.9529,3367.0
2022-12-06 13:40:00,247.98,248.1,247.92,248.02,1600.0,234.9339,235.0476,234.8771,234.9718,1600.0
2022-12-06 13:45:00,247.96,247.99,247.77,247.77,1160.0,234.915,234.9434,234.735,234.735,1160.0
2022-12-06 13:50:00,247.77,247.79,247.54,247.59,2695.0,234.735,234.7539,234.5171,234.5644,2695.0
2022-12-06 13:55:00,247.57,247.8,247.54,247.76,5453.0,234.5455,234.7634,234.5171,234.7255,5453.0
2022-12-06 14:00:00,247.86,247.92,247.61,247.68,6975.0,234.8202,234.8771,234.5834,234.6497,6975.0
2022-12-06 14:05:00,247.72,247.77,247.5,247.5,5555.0,234.6876,234.735,234.4792,234.4792,5555.0
2022-12-06 14:10:00,247.5,247.5,246.92,246.92,4778.0,234.4792,234.4792,233.9297,233.9297,4778.0
2022-12-06 14:15:00,246.97,247.22,246.9,247.21,2700.0,233.977,234.2139,233.9107,234.2044,2700.0
2022-12-06 14:20:00,247.24,247.38,247.06,247.38,4128.0,234.2328,234.3655,234.0623,234.3655,4128.0
2022-12-06 14:25:00,247.28,247.29,246.86,246.89,2026.0,234.2707,234.2802,233.8728,233.9013,2026.0
2022-12-06 14:30:00,246.91,246.93,246.6,246.64,7687.0,233.9202,233.9391,233.6265,233.6644,7687.0
2022-12-06 14:35:00,246.56,246.78,246.51,246.75,5478.0,233.5886,233.797,233.5412,233.7686,5478.0
2022-12-06 14:40:00,246.78,246.91,246.57,246.67,9263.0,233.797,233.9202,233.5981,233.6928,9263.0
2022-12-06 14:45:00,246.61,246.86,246.57,246.76,5500.0,233.636,233.8728,233.5981,233.7781,5500.0
2022-12-06 14:50:00,246.75,246.89,246.74,246.82,8492.0,233.7686,233.9013,233.7591,233.8349,8492.0
2022-12-06 14:55:00,246.82,246.89,246.68,246.68,15087.0,233.8349,233.9013,233.7023,233.7023,15087.0
2022-12-06 15:00:00,246.75,247.11,246.75,246.99,9099.0,233.7686,234.1097,233.7686,233.996,9099.0
2022-12-06 15:05:00,247.05,247.5,247.05,247.38,5000.0,234.0528,234.4792,234.0528,234.3655,5000.0
2022-12-06 15:10:00,247.26,247.3,247.16,247.16,2750.0,234.2518,234.2897,234.157,234.157,2750.0
2022-12-06 15:15:00,247.17,247.33,247.15,247.28,2919.0,234.1665,234.3181,234.1476,234.2707,2919.0
2022-12-06 15:20:00,247.31,247.79,247.31,247.74,2300.0,234.2992,234.7539,234.2992,234.7065,2300.0
2022-12-06 15:25:00,247.75,247.93,247.49,247.52,9127.0,234.716,234.8865,234.4697,234.4981,9127.0
2022-12-06 15:30:00,247.57,247.99,247.47,247.9,4513.0,234.5455,234.9434,234.4507,234.8581,4513.0
2022-12-06 15:35:00,247.85,248.09,247.81,248.09,3150.0,234.8107,235.0381,234.7728,235.0381,3150.0
2022-12-06 15:40:00,248.08,248.2,247.93,248.06,5360.0,235.0286,235.1423,234.8865,235.0097,5360.0
2022-12-06 15:45:00,248.11,248.44,248.1,248.34,5180.0,235.0571,235.3697,235.0476,235.275,5180.0
2022-12-06 15:50:00,248.32,248.4,248.12,248.29,16694.0,235.256,235.3318,235.0665,235.2276,16694.0
2022-12-06 15:55:00,248.24,248.37,248.07,248.19,27583.0,235.1802,235.3034,235.0192,235.1329,27583.0
2022-12-07 09:30:00,247.99,249.03,247.8,248.29,17110.0,234.9434,235.9287,234.7634,235.2276,17110.0
2022-12-07 09:35:00,248.29,248.32,247.81,247.81,3833.0,235.2276,235.256,234.7728,234.7728,3833.0
2022-12-07 09:40:00,247.92,248.4,247.67,247.83,4643.0,234.8771,235.3318,234.6402,234.7918,4643.0
2022-12-07 09:45:00,247.82,248.01,247.78,247.9,5050.0,234.7823,234.9623,234.7444,234.8581,5050.0
2022-12-07 09:50:00,247.75,247.95,246.82,246.83,13276.0,234.716,234.9055,233.8349,233.8444,13276.0
2022-12-07 09:55:00,246.71,246.94,246.57,246.94,7039.0,233.7307,233.9486,233.5981,233.9486,7039.0
2022-12-07 10:00:00,246.98,247.69,246.98,247.48,3770.0,233.9865,234.6592,233.9865,234.4602,3770.0
2022-12-07 10:05:00,247.35,247.47,246.74,246.81,7490.0,234.3371,234.4507,233.7591,233.8255,7490.0
2022-12-07 10:10:00,246.72,247.35,246.47,246.98,8201.0,233.7402,234.3371,233.5033,233.9865,8201.0
2022-12-07 10:15:00,247.09,247.83,246.98,247.61,4532.0,234.0907,234.7918,233.9865,234.5834,4532.0
2022-12-07 10:20:00,247.71,248.07,247.51,247.66,4324.0,234.6781,235.0192,234.4886,234.6307,4324.0
2022-12-07 10:25:00,247.68,248.45,247.43,248.45,7403.0,234.6497,235.3792,234.4128,235.3792,7403.0
2022-12-07 10:30:00,248.55,248.63,248.28,248.35,3164.0,235.4739,235.5497,235.2181,235.2844,3164.0
2022-12-07 10:35:00,248.33,248.41,247.89,247.89,4164.0,235.2655,235.3413,234.8486,234.8486,4164.0
2022-12-07 10:40:00,247.89,248.11,247.88,247.88,1875.0,234.8486,235.0571,234.8392,234.8392,1875.0
2022-12-07 10:45:00,247.81,248.04,247.65,247.75,8737.0,234.7728,234.9907,234.6213,234.716,8737.0
2022-12-07 10:50:00,247.68,247.9,247.62,247.86,2566.0,234.6497,234.8581,234.5928,234.8202,2566.0
2022-12-07 10:55:00,247.97,248.29,247.86,248.29,4895.0,234.9244,235.2276,234.8202,235.2276,4895.0
2022-12-07 11:00:00,248.34,248.39,247.98,248.09,3286.0,235.275,235.3223,234.9339,235.0381,3286.0
2022-12-07 11:05:00,248.12,248.2,247.85,247.95,2492.0,235.0665,235.1423,234.8107,234.9055,2492.0
2022-12-07 11:10:00,247.91,247.91,247.62,247.67,5590.0,234.8676,234.8676,234.5928,234.6402,5590.0
2022-12-07 11:15:00,247.65,247.95,247.56,247.72,2809.0,234.6213,234.9055,234.536,234.6876,2809.0
2022-12-07 11:20:00,247.75,247.81,247.25,247.25,3059.0,234.716,234.7728,234.2423,234.2423,3059.0
2022-12-07 11:25:00,247.25,247.36,247.12,247.24,3500.0,234.2423,234.3465,234.1192,234.2328,3500.0
2022-12-07 11:30:00,247.18,247.33,246.86,246.86,5126.0,234.176,234.3181,233.8728,233.8728,5126.0
2022-12-07 11:35:00,247.01,247.28,247.0,247.23,1300.0,234.0149,234.2707,234.0055,234.2234,1300.0
2022-12-07 11:40:00,247.17,247.33,247.16,247.28,2649.0,234.1665,234.3181,234.157,234.2707,2649.0
2022-12-07 11:45:00,247.28,247.28,246.85,246.89,1478.0,234.2707,234.2707,233.8634,233.9013,1478.0
2022-12-07 11:50:00,246.84,247.03,246.67,246.68,3928.0,233.8539,234.0339,233.6928,233.7023,3928.0
2022-12-07 11:55:00,246.7,246.96,246.63,246.96,1201.0,233.7212,233.9676,233.6549,233.9676,1201.0
2022-12-07 12:00:00,247.14,247.19,246.99,247.03,2085.0,234.1381,234.1855,233.996,234.0339,2085.0
2022-12-07 12:05:00,246.99,247.14,246.95,247.12,3016.0,233.996,234.1381,233.9581,234.1192,3016.0
2022-12-07 12:10:00,247.18,247.3,246.96,247.25,4481.0,234.176,234.2897,233.9676,234.2423,4481.0
2022-12-07 12:15:00,247.22,247.33,247.15,247.21,1700.0,234.2139,234.3181,234.1476,234.2044,1700.0
2022-12-07 12:20:00,247.15,247.21,246.89,246.9,2725.0,234.1476,234.2044,233.9013,233.9107,2725.0
2022-12-07 12:25:00,246.94,247.2,246.93,246.94,2521.0,233.9486,234.1949,233.9391,233.9486,2521.0
2022-12-07 12:30:00,246.98,247.1,246.72,246.73,3502.0,233.9865,234.1002,233.7402,233.7497,3502.0
2022-12-07 12:35:00,246.76,247.04,246.76,247.02,2831.0,233.7781,234.0434,233.7781,234.0244,2831.0
2022-12-07 12:40:00,247.09,247.32,247.0,247.29,5103.0,234.0907,234.3086,234.0055,234.2802,5103.0
2022-12-07 12:45:00,247.28,247.28,246.91,246.91,1600.0,234.2707,234.2707,233.9202,233.9202,1600.0
2022-12-07 12:50:00,247.02,247.3,246.84,247.21,8735.0,234.0244,234.2897,233.8539,234.2044,8735.0
2022-12-07 12:55:00,247.18,247.5,247.1,247.13,6642.0,234.176,234.4792,234.1002,234.1286,6642.0
2022-12-07 13:00:00,247.1,247.2,246.94,246.94,4113.0,234.1002,234.1949,233.9486,233.9486,4113.0
2022-12-07 13:05:00,246.9,246.98,246.67,246.92,3425.0,233.9107,233.9865,233.6928,233.9297,3425.0
2022-12-07 13:10:00,246.99,247.05,246.76,246.92,1859.0,233.996,234.0528,233.7781,233.9297,1859.0
2022-12-07 13:15:00,246.86,247.43,246.85,247.43,2858.0,233.8728,234.4128,233.8634,234.4128,2858.0
2022-12-07 13:20:00,247.29,247.35,247.14,247.15,2426.0,234.2802,234.3371,234.1381,234.1476,2426.0
2022-12-07 13:25:00,247.1,247.17,246.99,247.09,2520.0,234.1002,234.1665,233.996,234.0907,2520.0
2022-12-07 13:30:00,247.15,247.19,247.08,247.19,1362.0,234.1476,234.1855,234.0813,234.1855,1362.0
2022-12-07 13:35:00,247.2,247.31,247.03,247.21,5170.0,234.1949,234.2992,234.0339,234.2044,5170.0
2022-12-07 13:40:00,247.14,247.3,247.11,247.11,5763.0,234.1381,234.2897,234.1097,234.1097,5763.0
2022-12-07 13:45:00,247.16,247.3,247.08,247.1,3030.0,234.157,234.2897,234.0813,234.1002,3030.0
2022-12-07 13:50:00,247.09,247.09,246.74,246.75,4538.0,234.0907,234.0907,233.7591,233.7686,4538.0
2022-12-07 13:55:00,246.73,246.77,246.6,246.76,2350.0,233.7497,233.7876,233.6265,233.7781,2350.0
2022-12-07 14:00:00,246.76,246.76,246.33,246.39,3564.0,233.7781,233.7781,233.3707,233.4276,3564.0
2022-12-07 14:05:00,246.31,246.4,245.9,245.9,5671.0,233.3518,233.437,232.9633,232.9633,5671.0
2022-12-07 14:10:00,245.91,246.07,245.81,246.04,5020.0,232.9728,233.1244,232.8781,233.096,5020.0
2022-12-07 14:15:00,245.97,246.07,245.86,245.94,5410.0,233.0297,233.1244,232.9254,233.0012,5410.0
2022-12-07 14:20:00,245.82,245.87,245.65,245.74,3090.0,232.8875,232.9349,232.7265,232.8118,3090.0
2022-12-07 14:25:00,245.79,246.0,245.79,245.9,3510.0,232.8591,233.0581,232.8591,232.9633,3510.0
2022-12-07 14:30:00,245.83,246.05,245.8,246.0,5626.0,232.897,233.1054,232.8686,233.0581,5626.0
2022-12-07 14:35:00,246.01,246.1,245.98,245.98,3113.0,233.0675,233.1528,233.0391,233.0391,3113.0
2022-12-07 14:40:00,245.95,246.05,245.86,246.03,5099.0,233.0107,233.1054,232.9254,233.0865,5099.0
2022-12-07 14:45:00,246.12,246.14,245.93,245.96,4409.0,233.1718,233.1907,232.9918,233.0202,4409.0
2022-12-07 14:50:00,245.92,245.96,245.76,245.84,3382.0,232.9823,233.0202,232.8307,232.9065,3382.0
2022-12-07 14:55:00,245.85,245.94,245.74,245.79,4624.0,232.916,233.0012,232.8118,232.8591,4624.0
2022-12-07 15:00:00,245.77,246.03,245.77,245.92,2300.0,232.8402,233.0865,232.8402,232.9823,2300.0
2022-12-07 15:05:00,245.93,245.95,245.37,245.4,7604.0,232.9918,233.0107,232.4612,232.4896,7604.0
2022-12-07 15:10:00,245.43,245.47,245.34,245.39,3720.0,232.5181,232.556,232.4328,232.4802,3720.0
2022-12-07 15:15:00,245.36,245.5,245.25,245.29,5963.0,232.4517,232.5844,232.3475,232.3854,5963.0
2022-12-07 15:20:00,245.31,245.4,245.14,245.39,3701.0,232.4044,232.4896,232.2433,232.4802,3701.0
2022-12-07 15:25:00,245.37,245.89,245.35,245.89,4845.0,232.4612,232.9539,232.4423,232.9539,4845.0
2022-12-07 15:30:00,245.89,246.2,245.89,245.89,6713.0,232.9539,233.2476,232.9539,232.9539,6713.0
2022-12-07 15:35:00,245.98,245.98,245.82,245.92,4879.0,233.0391,233.0391,232.8875,232.9823,4879.0
2022-12-07 15:40:00,245.88,245.99,245.66,245.92,7349.0,232.9444,233.0486,232.736,232.9823,7349.0
2022-12-07 15:45:00,246.01,246.12,245.96,246.02,8412.0,233.0675,233.1718,233.0202,233.077,8412.0
2022-12-07 15:50:00,245.98,246.28,245.96,246.22,18889.0,233.0391,233.3233,233.0202,233.2665,18889.0
2022-12-07 15:55:00,246.22,246.44,246.11,246.12,42866.0,233.2665,233.4749,233.1623,233.1718,42866.0
2022-12-08 09:30:00,248.41,249.1,246.94,246.94,19848.0,235.3413,235.995,233.9486,233.9486,19848.0
2022-12-08 09:35:00,246.84,247.7,246.83,247.31,7365.0,233.8539,234.6686,233.8444,234.2992,7365.0
2022-12-08 09:40:00,247.42,247.74,247.28,247.48,4606.0,234.4034,234.7065,234.2707,234.4602,4606.0
2022-12-08 09:45:00,247.54,247.7,247.21,247.58,5269.0,234.5171,234.6686,234.2044,234.555,5269.0
2022-12-08 09:50:00,247.45,247.71,247.45,247.57,8969.0,234.4318,234.6781,234.4318,234.5455,8969.0
2022-12-08 09:55:00,247.57,248.02,247.57,247.84,11426.0,234.5455,234.9718,234.5455,234.8013,11426.0
2022-12-08 10:00:00,248.05,248.11,247.59,248.02,6478.0,235.0002,235.0571,234.5644,234.9718,6478.0
2022-12-08 10:05:00,248.04,248.47,248.02,248.27,5753.0,234.9907,235.3981,234.9718,235.2086,5753.0
2022-12-08 10:10:00,248.27,248.46,248.24,248.37,4664.0,235.2086,235.3887,235.1802,235.3034,4664.0
2022-12-08 10:15:00,248.37,248.67,248.22,248.58,4583.0,235.3034,235.5876,235.1613,235.5023,4583.0
2022-12-08 10:20:00,248.54,248.84,248.49,248.84,3969.0,235.4644,235.7487,235.4171,235.7487,3969.0
2022-12-08 10:25:00,248.9,249.09,248.8,248.96,2377.0,235.8055,235.9855,235.7108,235.8623,2377.0
2022-12-08 10:30:00,248.92,248.92,248.42,248.42,1300.0,235.8245,235.8245,235.3508,235.3508,1300.0
2022-12-08 10:35:00,248.57,248.63,248.36,248.45,1896.0,235.4929,235.5497,235.2939,235.3792,1896.0
2022-12-08 10:40:00,248.43,248.58,248.19,248.24,3790.0,235.3602,235.5023,235.1329,235.1802,3790.0
2022-12-08 10:45:00,248.1,248.63,248.1,248.5,2144.0,235.0476,235.5497,235.0476,235.4265,2144.0
2022-12-08 10:50:00,248.5,248.75,248.4,248.7,4830.0,235.4265,235.6634,235.3318,235.616,4830.0
2022-12-08 10:55:00,248.68,248.69,248.38,248.4,2112.0,235.5971,235.6066,235.3129,235.3318,2112.0
2022-12-08 11:00:00,248.36,248.57,248.1,248.27,6273.0,235.2939,235.4929,235.0476,235.2086,6273.0
2022-12-08 11:05:00,248.32,248.48,248.07,248.1,6181.0,235.256,235.4076,235.0192,235.0476,6181.0
2022-12-08 11:10:00,248.11,248.32,248.11,248.13,1822.0,235.0571,235.256,235.0571,235.076,1822.0
2022-12-08 11:15:00,248.06,248.18,247.94,247.97,2339.0,235.0097,235.1234,234.896,234.9244,2339.0
2022-12-08 11:20:00,247.97,248.32,247.87,248.12,3658.0,234.9244,235.256,234.8297,235.0665,3658.0
2022-12-08 11:25:00,248.13,248.51,248.13,248.37,3670.0,235.076,235.436,235.076,235.3034,3670.0
2022-12-08 11:30:00,248.47,248.67,248.42,248.42,3387.0,235.3981,235.5876,235.3508,235.3508,3387.0
2022-12-08 11:35:00,248.3,248.47,248.08,248.46,2453.0,235.2371,235.3981,235.0286,235.3887,2453.0
2022-12-08 11:40:00,248.48,248.65,248.46,248.51,3671.0,235.4076,235.5687,235.3887,235.436,3671.0
2022-12-08 11:45:00,248.58,248.75,248.5,248.72,3212.0,235.5023,235.6634,235.4265,235.635,3212.0
2022-12-08 11:50:00,248.73,248.81,248.55,248.55,3515.0,235.6444,235.7202,235.4739,235.4739,3515.0
2022-12-08 11:55:00,248.63,248.77,248.57,248.74,3002.0,235.5497,235.6823,235.4929,235.6539,3002.0
2022-12-08 12:00:00,248.72,248.86,248.54,248.54,1321.0,235.635,235.7676,235.4644,235.4644,1321.0
2022-12-08 12:05:00,248.57,248.7,248.45,248.65,3227.0,235.4929,235.616,235.3792,235.5687,3227.0
2022-12-08 12:10:00,248.59,248.73,248.58,248.73,1616.0,235.5118,235.6444,235.5023,235.6444,1616.0
2022-12-08 12:15:00,248.74,248.74,248.48,248.53,2484.0,235.6539,235.6539,235.4076,235.455,2484.0
2022-12-08 12:20:00,248.34,248.64,248.31,248.53,1627.0,235.275,235.5592,235.2465,235.455,1627.0
2022-12-08 12:25:00,248.51,248.51,248.3,248.34,1567.0,235.436,235.436,235.2371,235.275,1567.0
2022-12-08 12:30:00,248.3,248.3,247.98,248.11,3891.0,235.2371,235.2371,234.9339,235.0571,3891.0
2022-12-08 12:35:00,248.2,248.2,247.93,248.07,1532.0,235.1423,235.1423,234.8865,235.0192,1532.0
2022-12-08 12:40:00,248.05,248.19,247.92,248.01,1978.0,235.0002,235.1329,234.8771,234.9623,1978.0
2022-12-08 12:45:00,247.96,247.97,247.56,247.78,2585.0,234.915,234.9244,234.536,234.7444,2585.0
2022-12-08 12:50:00,247.82,247.96,247.82,247.9,3483.0,234.7823,234.915,234.7823,234.8581,3483.0
2022-12-08 12:55:00,247.96,248.21,247.91,248.21,6025.0,234.915,235.1518,234.8676,235.1518,6025.0
2022-12-08 13:00:00,248.23,248.46,248.23,248.31,3120.0,235.1708,235.3887,235.1708,235.2465,3120.0
2022-12-08 13:05:00,248.26,248.45,248.24,248.28,2912.0,235.1992,235.3792,235.1802,235.2181,2912.0
2022-12-08 13:10:00,248.26,248.34,248.02,248.02,2231.0,235.1992,235.275,234.9718,234.9718,2231.0
2022-12-08 13:15:00,248.11,248.22,247.98,248.12,1736.0,235.0571,235.1613,234.9339,235.0665,1736.0
2022-12-08 13:20:00,248.09,248.21,247.97,248.16,2386.0,235.0381,235.1518,234.9244,235.1044,2386.0
2022-12-08 13:25:00,248.21,248.32,248.11,248.32,2849.0,235.1518,235.256,235.0571,235.256,2849.0
2022-12-08 13:30:00,248.36,248.44,248.2,248.27,4004.0,235.2939,235.3697,235.1423,235.2086,4004.0
2022-12-08 13:35:00,248.21,248.29,247.87,248.1,2801.0,235.1518,235.2276,234.8297,235.0476,2801.0
2022-12-08 13:40:00,248.13,248.24,248.03,248.1,1926.0,235.076,235.1802,234.9813,235.0476,1926.0
2022-12-08 13:45:00,248.21,248.21,247.86,247.91,4310.0,235.1518,235.1518,234.8202,234.8676,4310.0
2022-12-08 13:50:00,247.83,247.98,247.67,247.68,3093.0,234.7918,234.9339,234.6402,234.6497,3093.0
2022-12-08 13:55:00,247.73,247.74,247.47,247.47,2564.0,234.6971,234.7065,234.4507,234.4507,2564.0
2022-12-08 14:00:00,247.47,247.47,247.0,247.0,7422.0,234.4507,234.4507,234.0055,234.0055,7422.0
2022-12-08 14:05:00,246.91,246.96,246.56,246.76,4400.0,233.9202,233.9676,233.5886,233.7781,4400.0
2022-12-08 14:10:00,246.68,246.88,246.55,246.88,2749.0,233.7023,233.8918,233.5791,233.8918,2749.0
2022-12-08 14:15:00,246.81,247.03,246.77,246.84,4788.0,233.8255,234.0339,233.7876,233.8539,4788.0
2022-12-08 14:20:00,246.83,247.05,246.72,246.81,7223.0,233.8444,234.0528,233.7402,233.8255,7223.0
2022-12-08 14:25:00,246.81,246.89,246.67,246.67,1888.0,233.8255,233.9013,233.6928,233.6928,1888.0
2022-12-08 14:30:00,246.66,246.91,246.65,246.78,3584.0,233.6834,233.9202,233.6739,233.797,3584.0
2022-12-08 14:35:00,246.68,246.97,246.59,246.89,4002.0,233.7023,233.977,233.617,233.9013,4002.0
2022-12-08 14:40:00,246.87,247.02,246.86,246.99,1983.0,233.8823,234.0244,233.8728,233.996,1983.0
2022-12-08 14:45:00,246.92,246.99,246.85,246.86,4116.0,233.9297,233.996,233.8634,233.8728,4116.0
2022-12-08 14:50:00,246.91,247.22,246.84,247.17,3318.0,233.9202,234.2139,233.8539,234.1665,3318.0
2022-12-08 14:55:00,247.22,247.32,247.14,247.14,3086.0,234.2139,234.3086,234.1381,234.1381,3086.0
2022-12-08 15:00:00,247.17,247.17,246.98,247.01,3810.0,234.1665,234.1665,233.9865,234.0149,3810.0
2022-12-08 15:05:00,246.94,247.2,246.72,247.12,2951.0,233.9486,234.1949,233.7402,234.1192,2951.0
2022-12-08 15:10:00,247.19,247.26,247.04,247.13,2364.0,234.1855,234.2518,234.0434,234.1286,2364.0
2022-12-08 15:15:00,247.2,247.39,247.1,247.39,4068.0,234.1949,234.3749,234.1002,234.3749,4068.0
2022-12-08 15:20:00,247.33,247.53,247.3,247.53,3593.0,234.3181,234.5076,234.2897,234.5076,3593.0
2022-12-08 15:25:00,247.6,247.77,247.6,247.74,6058.0,234.5739,234.735,234.5739,234.7065,6058.0
2022-12-08 15:30:00,247.69,247.84,247.53,247.6,4955.0,234.6592,234.8013,234.5076,234.5739,4955.0
2022-12-08 15:35:00,247.53,247.53,247.37,247.5,6550.0,234.5076,234.5076,234.356,234.4792,6550.0
2022-12-08 15:40:00,247.42,247.49,247.32,247.46,4767.0,234.4034,234.4697,234.3086,234.4413,4767.0
2022-12-08 15:45:00,247.42,247.42,247.1,247.23,5479.0,234.4034,234.4034,234.1002,234.2234,5479.0
2022-12-08 15:50:00,247.24,247.5,247.02,247.42,11077.0,234.2328,234.4792,234.0244,234.4034,11077.0
2022-12-08 15:55:00,247.41,247.75,247.4,247.67,30546.0,234.3939,234.716,234.3844,234.6402,30546.0
2022-12-09 09:30:00,247.27,249.1,246.5,247.98,15871.0,234.2613,235.995,233.5318,234.9339,15871.0
2022-12-09 09:35:00,248.13,248.55,247.8,248.03,1522.0,235.076,235.4739,234.7634,234.9813,1522.0
2022-12-09 09:40:00,247.98,248.69,247.97,248.34,2990.0,234.9339,235.6066,234.9244,235.275,2990.0
2022-12-09 09:45:00,248.36,248.66,248.14,248.41,1491.0,235.2939,235.5781,235.0855,235.3413,1491.0
2022-12-09 09:50:00,248.22,248.62,248.21,248.35,1703.0,235.1613,235.5402,235.1518,235.2844,1703.0
2022-12-09 09:55:00,248.29,248.66,247.85,248.49,3263.0,235.2276,235.5781,234.8107,235.4171,3263.0
2022-12-09 10:00:00,248.67,249.08,248.65,248.91,2467.0,235.5876,235.976,235.5687,235.815,2467.0
2022-12-09 10:05:00,248.93,249.39,248.93,249.18,6631.0,235.8339,236.2697,235.8339,236.0708,6631.0
2022-12-09 10:10:00,249.05,249.08,248.59,248.92,2523.0,235.9476,235.976,235.5118,235.8245,2523.0
2022-12-09 10:15:00,248.88,248.89,248.59,248.59,1222.0,235.7866,235.796,235.5118,235.5118,1222.0
2022-12-09 10:20:00,248.51,248.52,248.32,248.49,300.0,235.436,235.4455,235.256,235.4171,300.0
2022-12-09 10:25:00,248.51,248.66,248.27,248.47,3592.0,235.436,235.5781,235.2086,235.3981,3592.0
2022-12-09 10:30:00,248.42,248.42,247.96,248.09,6216.0,235.3508,235.3508,234.915,235.0381,6216.0
2022-12-09 10:35:00,248.0,248.15,247.72,248.05,2819.0,234.9529,235.095,234.6876,235.0002,2819.0
2022-12-09 10:40:00,248.15,248.19,247.92,247.98,2766.0,235.095,235.1329,234.8771,234.9339,2766.0
2022-12-09 10:45:00,247.91,248.13,247.87,247.97,4354.0,234.8676,235.076,234.8297,234.9244,4354.0
2022-12-09 10:50:00,248.0,248.23,247.93,248.19,3072.0,234.9529,235.1708,234.8865,235.1329,3072.0
2022-12-09 10:55:00,248.25,248.28,248.06,248.11,3039.0,235.1897,235.2181,235.0097,235.0571,3039.0
2022-12-09 11:00:00,248.21,248.38,248.21,248.34,2880.0,235.1518,235.3129,235.1518,235.275,2880.0
2022-12-09 11:05:00,248.41,248.41,247.91,247.95,1807.0,235.3413,235.3413,234.8676,234.9055,1807.0
2022-12-09 11:10:00,247.76,247.76,247.6,247.66,2249.0,234.7255,234.7255,234.5739,234.6307,2249.0
2022-12-09 11:15:00,247.7,248.11,247.69,248.02,2925.0,234.6686,235.0571,234.6592,234.9718,2925.0
2022-12-09 11:20:00,248.13,248.3,247.95,248.24,2512.0,235.076,235.2371,234.9055,235.1802,2512.0
2022-12-09 11:25:00,248.24,248.48,248.24,248.35,2643.0,235.1802,235.4076,235.1802,235.2844,2643.0
2022-12-09 11:30:00,248.28,248.43,248.09,248.19,3237.0,235.2181,235.3602,235.0381,235.1329,3237.0
2022-12-09 11:35:00,248.28,248.3,247.86,247.87,800.0,235.2181,235.2371,234.8202,234.8297,800.0
2022-12-09 11:40:00,247.87,248.14,247.81,248.14,1803.0,234.8297,235.0855,234.7728,235.0855,1803.0
2022-12-09 11:45:00,248.12,248.32,248.12,248.17,1990.0,235.0665,235.256,235.0665,235.1139,1990.0
2022-12-09 11:50:00,248.19,248.25,248.15,248.16,300.0,235.1329,235.1897,235.095,235.1044,300.0
2022-12-09 11:55:00,248.14,248.35,248.14,248.19,2279.0,235.0855,235.2844,235.0855,235.1329,2279.0
2022-12-09 12:00:00,248.26,248.33,248.12,248.28,2339.0,235.1992,235.2655,235.0665,235.2181,2339.0
2022-12-09 12:05:00,248.17,248.17,248.0,248.12,2253.0,235.1139,235.1139,234.9529,235.0665,2253.0
2022-12-09 12:10:00,248.08,248.24,248.08,248.24,1672.0,235.0286,235.1802,235.0286,235.1802,1672.0
2022-12-09 12:15:00,248.23,248.23,248.06,248.19,601.0,235.1708,235.1708,235.0097,235.1329,601.0
2022-12-09 12:20:00,248.15,248.18,248.06,248.13,1403.0,235.095,235.1234,235.0097,235.076,1403.0
2022-12-09 12:25:00,248.14,248.17,247.95,247.95,3052.0,235.0855,235.1139,234.9055,234.9055,3052.0
2022-12-09 12:30:00,247.97,248.28,247.96,248.28,2959.0,234.9244,235.2181,234.915,235.2181,2959.0
2022-12-09 12:35:00,248.24,248.3,248.05,248.05,1494.0,235.1802,235.2371,235.0002,235.0002,1494.0
2022-12-09 12:40:00,248.07,248.12,247.79,247.84,4667.0,235.0192,235.0665,234.7539,234.8013,4667.0
2022-12-09 12:45:00,247.91,247.99,247.64,247.64,1348.0,234.8676,234.9434,234.6118,234.6118,1348.0
2022-12-09 12:50:00,247.68,247.69,247.56,247.6,1962.0,234.6497,234.6592,234.536,234.5739,1962.0
2022-12-09 12:55:00,247.54,247.79,247.54,247.79,1157.0,234.5171,234.7539,234.5171,234.7539,1157.0
2022-12-09 13:00:00,247.85,247.96,247.71,247.78,2422.0,234.8107,234.915,234.6781,234.7444,2422.0
2022-12-09 13:05:00,247.82,247.82,247.6,247.6,1628.0,234.7823,234.7823,234.5739,234.5739,1628.0
2022-12-09 13:10:00,247.52,247.89,247.5,247.89,5385.0,234.4981,234.8486,234.4792,234.8486,5385.0
2022-12-09 13:15:00,247.91,247.92,247.67,247.74,1441.0,234.8676,234.8771,234.6402,234.7065,1441.0
2022-12-09 13:20:00,247.66,247.72,247.56,247.56,2629.0,234.6307,234.6876,234.536,234.536,2629.0
2022-12-09 13:25:00,247.51,247.65,247.26,247.38,4765.0,234.4886,234.6213,234.2518,234.3655,4765.0
2022-12-09 13:30:00,247.3,247.6,247.3,247.47,925.0,234.2897,234.5739,234.2897,234.4507,925.0
2022-12-09 13:35:00,247.54,247.59,247.45,247.51,1301.0,234.5171,234.5644,234.4318,234.4886,1301.0
2022-12-09 13:40:00,247.56,247.57,247.41,247.48,1613.0,234.536,234.5455,234.3939,234.4602,1613.0
2022-12-09 13:45:00,247.48,247.53,247.46,247.52,1833.0,234.4602,234.5076,234.4413,234.4981,1833.0
2022-12-09 13:50:00,247.51,247.55,247.4,247.43,2099.0,234.4886,234.5265,234.3844,234.4128,2099.0
2022-12-09 13:55:00,247.37,247.41,247.27,247.37,1895.0,234.356,234.3939,234.2613,234.356,1895.0
2022-12-09 14:00:00,247.39,247.39,247.18,247.18,1505.0,234.3749,234.3749,234.176,234.176,1505.0
2022-12-09 14:05:00,247.19,247.29,247.15,247.29,2331.0,234.1855,234.2802,234.1476,234.2802,2331.0
2022-12-09 14:10:00,247.29,247.35,247.04,247.31,7521.0,234.2802,234.3371,234.0434,234.2992,7521.0
2022-12-09 14:15:00,247.35,247.61,247.35,247.46,2114.0,234.3371,234.5834,234.3371,234.4413,2114.0
2022-12-09 14:20:00,247.65,247.72,247.36,247.52,5846.0,234.6213,234.6876,234.3465,234.4981,5846.0
2022-12-09 14:25:00,247.68,247.79,247.61,247.69,2951.0,234.6497,234.7539,234.5834,234.6592,2951.0
2022-12-09 14:30:00,247.78,247.78,247.55,247.62,1401.0,234.7444,234.7444,234.5265,234.5928,1401.0
2022-12-09 14:35:00,247.71,247.76,247.63,247.63,2393.0,234.6781,234.7255,234.6023,234.6023,2393.0
2022-12-09 14:40:00,247.65,247.65,247.5,247.63,2892.0,234.6213,234.6213,234.4792,234.6023,2892.0
2022-12-09 14:45:00,247.65,248.19,247.65,248.19,3203.0,234.6213,235.1329,234.6213,235.1329,3203.0
2022-12-09 14:50:00,248.13,248.33,247.96,248.3,3989.0,235.076,235.2655,234.915,235.2371,3989.0
2022-12-09 14:55:00,248.33,248.51,248.19,248.2,8513.0,235.2655,235.436,235.1329,235.1423,8513.0
2022-12-09 15:00:00,248.15,248.35,248.14,248.3,3029.0,235.095,235.2844,235.0855,235.2371,3029.0
2022-12-09 15:05:00,248.31,248.38,248.17,248.17,1505.0,235.2465,235.3129,235.1139,235.1139,1505.0
2022-12-09 15:10:00,248.22,248.31,248.11,248.24,5552.0,235.1613,235.2465,235.0571,235.1802,5552.0
2022-12-09 15:15:00,248.26,248.3,248.07,248.15,5257.0,235.1992,235.2371,235.0192,235.095,5257.0
2022-12-09 15:20:00,248.1,248.17,247.92,247.97,4899.0,235.0476,235.1139,234.8771,234.9244,4899.0
2022-12-09 15:25:00,247.99,248.05,247.89,247.96,4612.0,234.9434,235.0002,234.8486,234.915,4612.0
2022-12-09 15:30:00,247.95,247.99,247.74,247.91,6201.0,234.9055,234.9434,234.7065,234.8676,6201.0
2022-12-09 15:35:00,247.94,247.94,247.63,247.63,3245.0,234.896,234.896,234.6023,234.6023,3245.0
2022-12-09 15:40:00,247.56,247.6,247.3,247.38,7047.0,234.536,234.5739,234.2897,234.3655,7047.0
2022-12-09 15:45:00,247.39,247.72,247.38,247.49,9732.0,234.3749,234.6876,234.3655,234.4697,9732.0
2022-12-09 15:50:00,247.45,247.48,247.18,247.29,18903.0,234.4318,234.4602,234.176,234.2802,18903.0
2022-12-09 15:55:00,247.35,247.42,246.96,247.09,31237.0,234.3371,234.4034,233.9676,234.0907,31237.0
2022-12-12 09:30:00,247.86,248.25,246.37,247.18,43397.0,234.8202,235.1897,233.4086,234.176,43397.0
2022-12-12 09:35:00,247.33,248.05,247.33,247.63,561.0,234.3181,235.0002,234.3181,234.6023,561.0
2022-12-12 09:40:00,248.06,248.18,247.1,247.53,2479.0,235.0097,235.1234,234.1002,234.5076,2479.0
2022-12-12 09:45:00,247.29,247.29,246.89,247.04,2105.0,234.2802,234.2802,233.9013,234.0434,2105.0
2022-12-12 09:50:00,246.89,246.91,246.78,246.91,763.0,233.9013,233.9202,233.797,233.9202,763.0
2022-12-12 09:55:00,247.19,247.27,247.1,247.22,1477.0,234.1855,234.2613,234.1002,234.2139,1477.0
2022-12-12 10:00:00,247.28,247.31,246.92,246.96,1072.0,234.2707,234.2992,233.9297,233.9676,1072.0
2022-12-12 10:05:00,247.04,247.26,247.04,247.15,4495.0,234.0434,234.2518,234.0434,234.1476,4495.0
2022-12-12 10:10:00,247.04,247.17,246.86,246.86,1191.0,234.0434,234.1665,233.8728,233.8728,1191.0
2022-12-12 10:15:00,246.81,246.95,246.74,246.95,2365.0,233.8255,233.9581,233.7591,233.9581,2365.0
2022-12-12 10:20:00,246.87,247.27,246.87,247.02,4153.0,233.8823,234.2613,233.8823,234.0244,4153.0
2022-12-12 10:25:00,247.08,247.08,246.83,246.86,3620.0,234.0813,234.0813,233.8444,233.8728,3620.0
2022-12-12 10:30:00,246.76,247.37,246.76,247.32,2066.0,233.7781,234.356,233.7781,234.3086,2066.0
2022-12-12 10:35:00,247.34,247.76,247.14,247.76,3480.0,234.3276,234.7255,234.1381,234.7255,3480.0
2022-12-12 10:40:00,247.83,247.83,247.58,247.64,2787.0,234.7918,234.7918,234.555,234.6118,2787.0
2022-12-12 10:45:00,247.64,247.68,247.3,247.43,4194.0,234.6118,234.6497,234.2897,234.4128,4194.0
2022-12-12 10:50:00,247.2,247.42,246.97,247.15,2954.0,234.1949,234.4034,233.977,234.1476,2954.0
2022-12-12 10:55:00,247.11,247.4,247.1,247.31,2031.0,234.1097,234.3844,234.1002,234.2992,2031.0
2022-12-12 11:00:00,247.4,247.4,247.15,247.32,1863.0,234.3844,234.3844,234.1476,234.3086,1863.0
2022-12-12 11:05:00,247.26,247.74,247.26,247.73,1922.0,234.2518,234.7065,234.2518,234.6971,1922.0
2022-12-12 11:10:00,247.66,247.71,247.52,247.71,1931.0,234.6307,234.6781,234.4981,234.6781,1931.0
2022-12-12 11:15:00,247.66,247.87,247.65,247.87,1398.0,234.6307,234.8297,234.6213,234.8297,1398.0
2022-12-12 11:20:00,247.96,248.07,247.89,247.9,813.0,234.915,235.0192,234.8486,234.8581,813.0
2022-12-12 11:25:00,247.9,248.01,247.8,247.94,1790.0,234.8581,234.9623,234.7634,234.896,1790.0
2022-12-12 11:30:00,247.93,247.98,247.76,247.76,1550.0,234.8865,234.9339,234.7255,234.7255,1550.0
2022-12-12 11:35:00,247.76,247.93,247.76,247.8,730.0,234.7255,234.8865,234.7255,234.7634,730.0
2022-12-12 11:40:00,247.72,247.87,247.46,247.53,3224.0,234.6876,234.8297,234.4413,234.5076,3224.0
2022-12-12 11:45:00,247.56,247.56,247.45,247.45,339.0,234.536,234.536,234.4318,234.4318,339.0
2022-12-12 11:50:00,247.56,247.74,247.55,247.67,713.0,234.536,234.7065,234.5265,234.6402,713.0
2022-12-12 11:55:00,247.75,247.84,247.65,247.65,1962.0,234.716,234.8013,234.6213,234.6213,1962.0
2022-12-12 12:00:00,247.76,247.8,247.75,247.8,400.0,234.7255,234.7634,234.716,234.7634,400.0
2022-12-12 12:05:00,247.8,247.8,247.58,247.58,2168.0,234.7634,234.7634,234.555,234.555,2168.0
2022-12-12 12:10:00,247.63,247.65,247.5,247.51,1260.0,234.6023,234.6213,234.4792,234.4886,1260.0
2022-12-12 12:15:00,247.5,247.98,247.4,247.84,2969.0,234.4792,234.9339,234.3844,234.8013,2969.0
2022-12-12 12:20:00,247.84,247.85,247.6,247.6,1801.0,234.8013,234.8107,234.5739,234.5739,1801.0
2022-12-12 12:25:00,247.53,247.88,247.52,247.88,2104.0,234.5076,234.8392,234.4981,234.8392,2104.0
2022-12-12 12:30:00,247.76,247.79,247.57,247.59,3095.0,234.7255,234.7539,234.5455,234.5644,3095.0
2022-12-12 12:35:00,247.73,248.0,247.73,248.0,1644.0,234.6971,234.9529,234.6971,234.9529,1644.0
2022-12-12 12:40:00,248.01,248.24,248.0,248.21,1922.0,234.9623,235.1802,234.9529,235.1518,1922.0
2022-12-12 12:45:00,248.25,248.29,247.96,248.16,2191.0,235.1897,235.2276,234.915,235.1044,2191.0
2022-12-12 12:50:00,248.18,248.57,248.18,248.57,2440.0,235.1234,235.4929,235.1234,235.4929,2440.0
2022-12-12 12:55:00,248.49,248.6,248.42,248.59,1815.0,235.4171,235.5213,235.3508,235.5118,1815.0
2022-12-12 13:00:00,248.64,248.85,248.63,248.64,5523.0,235.5592,235.7581,235.5497,235.5592,5523.0
2022-12-12 13:05:00,248.64,248.68,248.56,248.61,4238.0,235.5592,235.5971,235.4834,235.5308,4238.0
2022-12-12 13:10:00,248.58,248.6,248.48,248.56,3457.0,235.5023,235.5213,235.4076,235.4834,3457.0
2022-12-12 13:15:00,248.53,248.93,248.53,248.93,1277.0,235.455,235.8339,235.455,235.8339,1277.0
2022-12-12 13:20:00,248.91,248.91,248.73,248.75,2800.0,235.815,235.815,235.6444,235.6634,2800.0
2022-12-12 13:25:00,248.78,249.02,248.75,248.97,2848.0,235.6918,235.9192,235.6634,235.8718,2848.0
2022-12-12 13:30:00,248.91,249.1,248.91,249.1,1905.0,235.815,235.995,235.815,235.995,1905.0
2022-12-12 13:35:00,249.17,249.17,248.94,248.94,2446.0,236.0613,236.0613,235.8434,235.8434,2446.0
2022-12-12 13:40:00,248.99,249.07,248.97,249.07,1703.0,235.8908,235.9666,235.8718,235.9666,1703.0
2022-12-12 13:45:00,249.07,249.2,249.01,249.12,2444.0,235.9666,236.0897,235.9097,236.0139,2444.0
2022-12-12 13:50:00,249.13,249.19,249.0,249.05,2211.0,236.0234,236.0802,235.9002,235.9476,2211.0
2022-12-12 13:55:00,248.99,249.2,248.99,249.2,3177.0,235.8908,236.0897,235.8908,236.0897,3177.0
2022-12-12 14:00:00,249.26,249.42,249.23,249.24,4831.0,236.1466,236.2981,236.1181,236.1276,4831.0
2022-12-12 14:05:00,249.19,249.31,249.19,249.21,2479.0,236.0802,236.1939,236.0802,236.0992,2479.0
2022-12-12 14:10:00,249.2,249.23,249.1,249.2,2225.0,236.0897,236.1181,235.995,236.0897,2225.0
2022-12-12 14:15:00,249.21,249.23,249.07,249.07,2386.0,236.0992,236.1181,235.9666,235.9666,2386.0
2022-12-12 14:20:00,249.01,249.01,248.79,248.79,1167.0,235.9097,235.9097,235.7013,235.7013,1167.0
2022-12-12 14:25:00,248.79,248.9,248.65,248.65,2829.0,235.7013,235.8055,235.5687,235.5687,2829.0
2022-12-12 14:30:00,248.51,248.52,248.31,248.31,2043.0,235.436,235.4455,235.2465,235.2465,2043.0
2022-12-12 14:35:00,248.35,248.49,248.24,248.27,3327.0,235.2844,235.4171,235.1802,235.2086,3327.0
2022-12-12 14:40:00,248.34,248.46,248.27,248.33,4609.0,235.275,235.3887,235.2086,235.2655,4609.0
2022-12-12 14:45:00,248.27,248.27,247.89,247.89,4415.0,235.2086,235.2086,234.8486,234.8486,4415.0
2022-12-12 14:50:00,247.9,248.12,247.84,248.07,4189.0,234.8581,235.0665,234.8013,235.0192,4189.0
2022-12-12 14:55:00,248.15,248.3,248.15,248.24,2553.0,235.095,235.2371,235.095,235.1802,2553.0
2022-12-12 15:00:00,248.3,248.54,248.3,248.51,5741.0,235.2371,235.4644,235.2371,235.436,5741.0
2022-12-12 15:05:00,248.52,248.74,248.51,248.74,7076.0,235.4455,235.6539,235.436,235.6539,7076.0
2022-12-12 15:10:00,248.81,248.86,248.72,248.73,2737.0,235.7202,235.7676,235.635,235.6444,2737.0
2022-12-12 15:15:00,248.78,248.81,248.69,248.73,2774.0,235.6918,235.7202,235.6066,235.6444,2774.0
2022-12-12 15:20:00,248.79,249.18,248.74,249.1,5815.0,235.7013,236.0708,235.6539,235.995,5815.0
2022-12-12 15:25:00,249.11,249.11,248.94,249.01,4309.0,236.0045,236.0045,235.8434,235.9097,4309.0
2022-12-12 15:30:00,249.01,249.3,249.01,249.24,4126.0,235.9097,236.1845,235.9097,236.1276,4126.0
2022-12-12 15:35:00,249.28,249.55,249.28,249.4,5922.0,236.1655,236.4213,236.1655,236.2792,5922.0
2022-12-12 15:40:00,249.45,249.62,249.43,249.56,6236.0,236.3266,236.4876,236.3076,236.4308,6236.0
2022-12-12 15:45:00,249.49,249.64,249.47,249.51,8326.0,236.3645,236.5066,236.3455,236.3834,8326.0
2022-12-12 15:50:00,249.52,249.55,249.11,249.11,23293.0,236.3929,236.4213,236.0045,236.0045,23293.0
2022-12-12 15:55:00,249.11,249.66,249.09,249.63,59327.0,236.0045,236.5255,235.9855,236.4971,59327.0
2022-12-13 09:30:00,253.0,253.94,251.55,251.66,22352.0,239.6898,240.5804,238.3161,238.4203,22352.0
2022-12-13 09:35:00,251.51,251.51,249.86,250.25,3430.0,238.2782,238.2782,236.715,237.0845,3430.0
2022-12-13 09:40:00,250.16,250.4,249.6,249.6,5078.0,236.9992,237.2266,236.4687,236.4687,5078.0
2022-12-13 09:45:00,249.49,250.12,249.1,249.49,4391.0,236.3645,236.9613,235.995,236.3645,4391.0
2022-12-13 09:50:00,249.44,251.04,249.2,251.04,4462.0,236.3171,237.8329,236.0897,237.8329,4462.0
2022-12-13 09:55:00,251.02,251.8,251.02,251.63,1748.0,237.814,238.5529,237.814,238.3919,1748.0
2022-12-13 10:00:00,251.86,251.86,250.83,251.09,8082.0,238.6098,238.6098,237.634,237.8803,8082.0
2022-12-13 10:05:00,251.34,251.78,250.32,251.53,11121.0,238.1171,238.534,237.1508,238.2971,11121.0
2022-12-13 10:10:00,251.59,251.6,250.04,250.81,5839.0,238.354,238.3635,236.8855,237.615,5839.0
2022-12-13 10:15:00,250.48,250.51,248.94,249.34,12541.0,237.3024,237.3308,235.8434,236.2224,12541.0
2022-12-13 10:20:00,249.81,249.85,249.48,249.48,5885.0,236.6676,236.7055,236.355,236.355,5885.0
2022-12-13 10:25:00,249.3,249.44,248.65,249.27,3031.0,236.1845,236.3171,235.5687,236.156,3031.0
2022-12-13 10:30:00,249.58,250.46,249.57,250.29,3569.0,236.4497,237.2834,236.4403,237.1224,3569.0
2022-12-13 10:35:00,250.08,250.54,249.35,249.46,2988.0,236.9234,237.3592,236.2318,236.336,2988.0
2022-12-13 10:40:00,249.4,249.89,249.4,249.89,1351.0,236.2792,236.7434,236.2792,236.7434,1351.0
2022-12-13 10:45:00,249.98,250.35,249.88,249.89,1982.0,236.8287,237.1792,236.7339,236.7434,1982.0
2022-12-13 10:50:00,249.72,249.96,249.58,249.69,1765.0,236.5824,236.8097,236.4497,236.5539,1765.0
2022-12-13 10:55:00,249.54,249.93,249.44,249.87,2258.0,236.4118,236.7813,236.3171,236.7245,2258.0
2022-12-13 11:00:00,249.92,249.92,249.72,249.77,906.0,236.7718,236.7718,236.5824,236.6297,906.0
2022-12-13 11:05:00,249.66,250.03,249.63,249.95,1896.0,236.5255,236.8761,236.4971,236.8003,1896.0
2022-12-13 11:10:00,249.93,250.2,249.78,250.2,2400.0,236.7813,237.0371,236.6392,237.0371,2400.0
2022-12-13 11:15:00,250.24,250.35,249.91,250.05,2046.0,237.075,237.1792,236.7624,236.895,2046.0
2022-12-13 11:20:00,249.84,250.09,249.5,249.5,14998.0,236.6961,236.9329,236.3739,236.3739,14998.0
2022-12-13 11:25:00,249.48,249.78,249.48,249.78,800.0,236.355,236.6392,236.355,236.6392,800.0
2022-12-13 11:30:00,249.76,250.65,249.75,250.65,3448.0,236.6203,237.4634,236.6108,237.4634,3448.0
2022-12-13 11:35:00,250.49,250.68,250.45,250.5,1815.0,237.3119,237.4919,237.274,237.3213,1815.0
2022-12-13 11:40:00,250.51,250.63,250.32,250.49,3250.0,237.3308,237.4445,237.1508,237.3119,3250.0
2022-12-13 11:45:00,250.31,250.37,249.95,249.95,750.0,237.1413,237.1982,236.8003,236.8003,750.0
2022-12-13 11:50:00,249.69,249.7,249.22,249.57,1396.0,236.5539,236.5634,236.1087,236.4403,1396.0
2022-12-13 11:55:00,249.34,249.42,249.17,249.34,2320.0,236.2224,236.2981,236.0613,236.2224,2320.0
2022-12-13 12:00:00,249.6,249.73,249.23,249.5,5185.0,236.4687,236.5918,236.1181,236.3739,5185.0
2022-12-13 12:05:00,249.63,249.66,249.43,249.53,1076.0,236.4971,236.5255,236.3076,236.4024,1076.0
2022-12-13 12:10:00,249.3,249.3,248.96,248.96,1360.0,236.1845,236.1845,235.8623,235.8623,1360.0
2022-12-13 12:15:00,248.79,248.8,248.39,248.39,3356.0,235.7013,235.7108,235.3223,235.3223,3356.0
2022-12-13 12:20:00,248.46,248.86,248.41,248.49,2200.0,235.3887,235.7676,235.3413,235.4171,2200.0
2022-12-13 12:25:00,248.46,248.82,248.37,248.69,1647.0,235.3887,235.7297,235.3034,235.6066,1647.0
2022-12-13 12:30:00,248.56,248.71,248.51,248.58,1700.0,235.4834,235.6255,235.436,235.5023,1700.0
2022-12-13 12:35:00,248.6,248.7,248.51,248.7,1645.0,235.5213,235.616,235.436,235.616,1645.0
2022-12-13 12:40:00,248.92,248.92,248.31,248.53,2565.0,235.8245,235.8245,235.2465,235.455,2565.0
2022-12-13 12:45:00,248.45,248.57,247.75,247.76,5769.0,235.3792,235.4929,234.716,234.7255,5769.0
2022-12-13 12:50:00,247.74,247.75,247.5,247.75,2586.0,234.7065,234.716,234.4792,234.716,2586.0
2022-12-13 12:55:00,247.86,248.05,247.75,247.78,3320.0,234.8202,235.0002,234.716,234.7444,3320.0
2022-12-13 13:00:00,247.81,248.01,247.74,247.78,3900.0,234.7728,234.9623,234.7065,234.7444,3900.0
2022-12-13 13:05:00,247.87,247.98,247.61,247.98,3613.0,234.8297,234.9339,234.5834,234.9339,3613.0
2022-12-13 13:10:00,248.04,248.32,248.03,248.19,3112.0,234.9907,235.256,234.9813,235.1329,3112.0
2022-12-13 13:15:00,248.41,248.85,248.4,248.84,2061.0,235.3413,235.7581,235.3318,235.7487,2061.0
2022-12-13 13:20:00,248.92,249.18,248.87,249.13,1411.0,235.8245,236.0708,235.7771,236.0234,1411.0
2022-12-13 13:25:00,249.14,249.3,249.04,249.08,3007.0,236.0329,236.1845,235.9381,235.976,3007.0
2022-12-13 13:30:00,249.09,249.19,249.03,249.03,1709.0,235.9855,236.0802,235.9287,235.9287,1709.0
2022-12-13 13:35:00,248.97,248.97,248.84,248.97,2574.0,235.8718,235.8718,235.7487,235.8718,2574.0
2022-12-13 13:40:00,249.08,249.47,249.0,249.47,1800.0,235.976,236.3455,235.9002,236.3455,1800.0
2022-12-13 13:45:00,249.63,249.63,249.25,249.38,4337.0,236.4971,236.4971,236.1371,236.2603,4337.0
2022-12-13 13:50:00,249.24,249.29,248.98,249.03,1854.0,236.1276,236.175,235.8813,235.9287,1854.0
2022-12-13 13:55:00,249.14,249.22,248.91,249.22,2020.0,236.0329,236.1087,235.815,236.1087,2020.0
2022-12-13 14:00:00,249.3,249.57,249.14,249.45,1432.0,236.1845,236.4403,236.0329,236.3266,1432.0
2022-12-13 14:05:00,249.41,249.45,248.87,249.21,4391.0,236.2887,236.3266,235.7771,236.0992,4391.0
2022-12-13 14:10:00,249.0,249.14,248.89,248.93,1671.0,235.9002,236.0329,235.796,235.8339,1671.0
2022-12-13 14:15:00,248.87,249.03,248.81,248.86,1665.0,235.7771,235.9287,235.7202,235.7676,1665.0
2022-12-13 14:20:00,248.86,248.86,248.63,248.63,1313.0,235.7676,235.7676,235.5497,235.5497,1313.0
2022-12-13 14:25:00,248.74,248.87,248.74,248.85,3551.0,235.6539,235.7771,235.6539,235.7581,3551.0
2022-12-13 14:30:00,248.79,248.97,248.7,248.97,1397.0,235.7013,235.8718,235.616,235.8718,1397.0
2022-12-13 14:35:00,249.0,249.13,248.85,248.99,4692.0,235.9002,236.0234,235.7581,235.8908,4692.0
2022-12-13 14:40:00,248.99,249.45,248.98,249.45,400.0,235.8908,236.3266,235.8813,236.3266,400.0
2022-12-13 14:45:00,249.49,249.49,249.34,249.45,2199.0,236.3645,236.3645,236.2224,236.3266,2199.0
2022-12-13 14:50:00,249.33,249.43,249.01,249.01,2777.0,236.2129,236.3076,235.9097,235.9097,2777.0
2022-12-13 14:55:00,248.96,248.96,248.79,248.95,2072.0,235.8623,235.8623,235.7013,235.8529,2072.0
2022-12-13 15:00:00,248.84,248.85,248.42,248.42,2434.0,235.7487,235.7581,235.3508,235.3508,2434.0
2022-12-13 15:05:00,248.51,248.51,248.28,248.51,800.0,235.436,235.436,235.2181,235.436,800.0
2022-12-13 15:10:00,248.43,248.43,248.05,248.07,4662.0,235.3602,235.3602,235.0002,235.0192,4662.0
2022-12-13 15:15:00,248.28,248.54,248.28,248.38,1379.0,235.2181,235.4644,235.2181,235.3129,1379.0
2022-12-13 15:20:00,248.3,248.53,248.15,248.52,1514.0,235.2371,235.455,235.095,235.4455,1514.0
2022-12-13 15:25:00,248.38,248.6,248.34,248.46,6511.0,235.3129,235.5213,235.275,235.3887,6511.0
2022-12-13 15:30:00,248.61,248.98,248.61,248.98,5237.0,235.5308,235.8813,235.5308,235.8813,5237.0
2022-12-13 15:35:00,248.95,249.05,248.3,248.46,6219.0,235.8529,235.9476,235.2371,235.3887,6219.0
2022-12-13 15:40:00,248.4,248.56,248.26,248.31,4752.0,235.3318,235.4834,235.1992,235.2465,4752.0
2022-12-13 15:45:00,248.42,248.83,248.42,248.79,7821.0,235.3508,235.7392,235.3508,235.7013,7821.0
2022-12-13 15:50:00,248.71,249.58,248.71,249.4,15970.0,235.6255,236.4497,235.6255,236.2792,15970.0
2022-12-13 15:55:00,249.4,249.43,248.43,248.84,45116.0,236.2792,236.3076,235.3602,235.7487,45116.0
2022-12-14 09:30:00,249.0,250.38,248.86,249.17,16860.0,235.9002,237.2076,235.7676,236.0613,16860.0
2022-12-14 09:35:00,249.27,249.29,249.18,249.29,1086.0,236.156,236.175,236.0708,236.175,1086.0
2022-12-14 09:40:00,249.24,249.28,249.0,249.01,2390.0,236.1276,236.1655,235.9002,235.9097,2390.0
2022-12-14 09:45:00,249.44,249.8,249.43,249.75,1809.0,236.3171,236.6582,236.3076,236.6108,1809.0
2022-12-14 09:50:00,249.88,250.43,249.66,250.37,4483.0,236.7339,237.255,236.5255,237.1982,4483.0
2022-12-14 09:55:00,250.52,250.52,249.97,250.12,1112.0,237.3403,237.3403,236.8192,236.9613,1112.0
2022-12-14 10:00:00,250.26,250.39,249.87,249.97,4153.0,237.094,237.2171,236.7245,236.8192,4153.0
2022-12-14 10:05:00,249.7,250.07,249.6,249.99,1025.0,236.5634,236.914,236.4687,236.8382,1025.0
2022-12-14 10:10:00,250.11,250.29,249.98,250.04,2579.0,236.9518,237.1224,236.8287,236.8855,2579.0
2022-12-14 10:15:00,250.29,250.29,250.09,250.11,1266.0,237.1224,237.1224,236.9329,236.9518,1266.0
2022-12-14 10:20:00,250.2,250.34,249.99,250.0,867.0,237.0371,237.1697,236.8382,236.8476,867.0
2022-12-14 10:25:00,250.25,250.43,250.25,250.39,613.0,237.0845,237.255,237.0845,237.2171,613.0
2022-12-14 10:30:00,250.34,250.73,250.33,250.73,2540.0,237.1697,237.5392,237.1603,237.5392,2540.0
2022-12-14 10:35:00,250.66,250.75,250.39,250.42,2587.0,237.4729,237.5582,237.2171,237.2455,2587.0
2022-12-14 10:40:00,250.31,250.55,250.22,250.37,2621.0,237.1413,237.3687,237.0561,237.1982,2621.0
2022-12-14 10:45:00,250.23,250.39,250.09,250.22,1212.0,237.0655,237.2171,236.9329,237.0561,1212.0
2022-12-14 10:50:00,250.35,250.35,250.14,250.25,1300.0,237.1792,237.1792,236.9803,237.0845,1300.0
2022-12-14 10:55:00,250.25,250.37,250.18,250.25,1620.0,237.0845,237.1982,237.0182,237.0845,1620.0
2022-12-14 11:00:00,250.29,250.59,250.28,250.44,1325.0,237.1224,237.4066,237.1129,237.2645,1325.0
2022-12-14 11:05:00,250.4,250.6,250.38,250.51,1340.0,237.2266,237.4161,237.2076,237.3308,1340.0
2022-12-14 11:10:00,250.35,250.78,250.28,250.78,2187.0,237.1792,237.5866,237.1129,237.5866,2187.0
2022-12-14 11:15:00,250.69,250.74,250.44,250.58,1689.0,237.5013,237.5487,237.2645,237.3971,1689.0
2022-12-14 11:20:00,250.59,250.71,250.55,250.7,773.0,237.4066,237.5203,237.3687,237.5108,773.0
2022-12-14 11:25:00,250.59,251.03,250.59,251.01,2049.0,237.4066,237.8234,237.4066,237.8045,2049.0
2022-12-14 11:30:00,250.94,251.22,250.87,251.17,1356.0,237.7382,238.0035,237.6719,237.9561,1356.0
2022-12-14 11:35:00,251.06,251.1,250.94,250.97,1362.0,237.8519,237.8898,237.7382,237.7666,1362.0
2022-12-14 11:40:00,251.04,251.14,250.66,250.84,3179.0,237.8329,237.9277,237.4729,237.6434,3179.0
2022-12-14 11:45:00,250.67,250.9,250.67,250.87,1982.0,237.4824,237.7003,237.4824,237.6719,1982.0
2022-12-14 11:50:00,250.75,250.75,250.49,250.5,900.0,237.5582,237.5582,237.3119,237.3213,900.0
2022-12-14 11:55:00,250.56,250.63,250.44,250.53,1645.0,237.3782,237.4445,237.2645,237.3498,1645.0
2022-12-14 12:00:00,250.45,250.65,250.2,250.61,3725.0,237.274,237.4634,237.0371,237.4255,3725.0
2022-12-14 12:05:00,250.67,250.68,250.53,250.53,1971.0,237.4824,237.4919,237.3498,237.3498,1971.0
2022-12-14 12:10:00,250.74,251.0,250.74,250.94,1656.0,237.5487,237.795,237.5487,237.7382,1656.0
2022-12-14 12:15:00,250.94,251.03,250.75,250.95,3288.0,237.7382,237.8234,237.5582,237.7477,3288.0
2022-12-14 12:20:00,251.03,251.04,250.78,250.85,4058.0,237.8234,237.8329,237.5866,237.6529,4058.0
2022-12-14 12:25:00,250.85,250.97,250.84,250.95,1208.0,237.6529,237.7666,237.6434,237.7477,1208.0
2022-12-14 12:30:00,250.96,251.07,250.77,250.83,9070.0,237.7571,237.8613,237.5771,237.634,9070.0
2022-12-14 12:35:00,250.78,251.24,250.78,251.19,9376.0,237.5866,238.0224,237.5866,237.975,9376.0
2022-12-14 12:40:00,251.26,251.45,251.16,251.16,1140.0,238.0413,238.2214,237.9466,237.9466,1140.0
2022-12-14 12:45:00,251.16,251.29,251.14,251.25,1850.0,237.9466,238.0698,237.9277,238.0319,1850.0
2022-12-14 12:50:00,251.17,251.27,251.06,251.09,2251.0,237.9561,238.0508,237.8519,237.8803,2251.0
2022-12-14 12:55:00,251.14,251.18,250.93,250.93,3218.0,237.9277,237.9656,237.7287,237.7287,3218.0
2022-12-14 13:00:00,250.87,251.19,250.85,251.17,5047.0,237.6719,237.975,237.6529,237.9561,5047.0
2022-12-14 13:05:00,251.29,251.39,251.22,251.29,4467.0,238.0698,238.1645,238.0035,238.0698,4467.0
2022-12-14 13:10:00,251.29,251.51,251.17,251.25,4035.0,238.0698,238.2782,237.9561,238.0319,4035.0
2022-12-14 13:15:00,251.17,251.34,251.13,251.13,4569.0,237.9561,238.1171,237.9182,237.9182,4569.0
2022-12-14 13:20:00,251.2,251.42,251.2,251.33,2100.0,237.9845,238.1929,237.9845,238.1077,2100.0
2022-12-14 13:25:00,251.33,251.42,251.23,251.3,2637.0,238.1077,238.1929,238.0129,238.0792,2637.0
2022-12-14 13:30:00,251.21,251.37,251.21,251.24,1391.0,237.994,238.1456,237.994,238.0224,1391.0
2022-12-14 13:35:00,251.37,251.71,251.31,251.71,2059.0,238.1456,238.4677,238.0887,238.4677,2059.0
2022-12-14 13:40:00,251.72,251.83,251.16,251.26,4829.0,238.4771,238.5814,237.9466,238.0413,4829.0
2022-12-14 13:45:00,251.26,251.39,251.09,251.09,2800.0,238.0413,238.1645,237.8803,237.8803,2800.0
2022-12-14 13:50:00,251.15,251.21,250.93,251.21,3029.0,237.9371,237.994,237.7287,237.994,3029.0
2022-12-14 13:55:00,251.21,251.56,251.15,251.21,2336.0,237.994,238.3256,237.9371,237.994,2336.0
2022-12-14 14:00:00,251.18,251.18,249.67,249.94,6582.0,237.9656,237.9656,236.535,236.7908,6582.0
2022-12-14 14:05:00,249.58,249.74,248.84,248.98,8909.0,236.4497,236.6013,235.7487,235.8813,8909.0
2022-12-14 14:10:00,249.17,249.65,248.9,249.09,3092.0,236.0613,236.516,235.8055,235.9855,3092.0
2022-12-14 14:15:00,249.11,249.4,249.1,249.35,1305.0,236.0045,236.2792,235.995,236.2318,1305.0
2022-12-14 14:20:00,249.21,249.3,249.02,249.3,1000.0,236.0992,236.1845,235.9192,236.1845,1000.0
2022-12-14 14:25:00,249.35,249.56,249.2,249.43,6842.0,236.2318,236.4308,236.0897,236.3076,6842.0
2022-12-14 14:30:00,249.25,249.53,248.31,248.32,2547.0,236.1371,236.4024,235.2465,235.256,2547.0
2022-12-14 14:35:00,247.75,248.61,247.74,248.45,4747.0,234.716,235.5308,234.7065,235.3792,4747.0
2022-12-14 14:40:00,248.45,249.18,248.14,248.87,3842.0,235.3792,236.0708,235.0855,235.7771,3842.0
2022-12-14 14:45:00,248.86,248.97,248.03,248.97,2472.0,235.7676,235.8718,234.9813,235.8718,2472.0
2022-12-14 14:50:00,248.62,248.86,248.28,248.39,2424.0,235.5402,235.7676,235.2181,235.3223,2424.0
2022-12-14 14:55:00,248.41,248.78,248.29,248.53,2200.0,235.3413,235.6918,235.2276,235.455,2200.0
2022-12-14 15:00:00,248.7,249.88,248.49,249.88,3496.0,235.616,236.7339,235.4171,236.7339,3496.0
2022-12-14 15:05:00,249.77,249.8,249.17,249.54,3383.0,236.6297,236.6582,236.0613,236.4118,3383.0
2022-12-14 15:10:00,249.93,250.4,249.84,250.22,4113.0,236.7813,237.2266,236.6961,237.0561,4113.0
2022-12-14 15:15:00,250.06,250.16,249.37,249.73,3027.0,236.9045,236.9992,236.2508,236.5918,3027.0
2022-12-14 15:20:00,249.81,249.9,249.33,249.33,1597.0,236.6676,236.7529,236.2129,236.2129,1597.0
2022-12-14 15:25:00,249.47,249.47,248.31,248.31,3841.0,236.3455,236.3455,235.2465,235.2465,3841.0
2022-12-14 15:30:00,248.27,248.41,247.92,248.33,3744.0,235.2086,235.3413,234.8771,235.2655,3744.0
2022-12-14 15:35:00,248.34,248.65,248.04,248.48,4089.0,235.275,235.5687,234.9907,235.4076,4089.0
2022-12-14 15:40:00,248.78,249.05,248.37,249.05,7195.0,235.6918,235.9476,235.3034,235.9476,7195.0
2022-12-14 15:45:00,248.86,249.09,248.65,248.92,5283.0,235.7676,235.9855,235.5687,235.8245,5283.0
2022-12-14 15:50:00,248.99,249.61,248.99,249.33,11886.0,235.8908,236.4782,235.8908,236.2129,11886.0
2022-12-14 15:55:00,249.21,249.32,248.89,248.95,29821.0,236.0992,236.2034,235.796,235.8529,29821.0
2022-12-15 09:30:00,247.88,248.86,247.88,248.06,13821.0,234.8392,235.7676,234.8392,235.0097,13821.0
2022-12-15 09:35:00,247.94,248.08,247.5,248.03,2059.0,234.896,235.0286,234.4792,234.9813,2059.0
2022-12-15 09:40:00,247.95,247.95,247.27,247.27,1907.0,234.9055,234.9055,234.2613,234.2613,1907.0
2022-12-15 09:45:00,247.49,247.57,247.35,247.5,2524.0,234.4697,234.5455,234.3371,234.4792,2524.0
2022-12-15 09:50:00,247.31,247.59,246.89,247.13,3312.0,234.2992,234.5644,233.9013,234.1286,3312.0
2022-12-15 09:55:00,246.79,246.79,245.92,246.06,2914.0,233.8065,233.8065,232.9823,233.1149,2914.0
2022-12-15 10:00:00,246.02,246.02,245.21,245.21,3192.0,233.077,233.077,232.3096,232.3096,3192.0
2022-12-15 10:05:00,245.21,245.49,245.21,245.37,2794.0,232.3096,232.5749,232.3096,232.4612,2794.0
2022-12-15 10:10:00,245.37,245.37,245.11,245.29,1610.0,232.4612,232.4612,232.2149,232.3854,1610.0
2022-12-15 10:15:00,245.11,245.39,245.11,245.38,3030.0,232.2149,232.4802,232.2149,232.4707,3030.0
2022-12-15 10:20:00,245.3,245.45,245.09,245.1,2285.0,232.3949,232.537,232.1959,232.2054,2285.0
2022-12-15 10:25:00,245.07,245.08,244.89,244.94,3467.0,232.177,232.1865,232.0065,232.0538,3467.0
2022-12-15 10:30:00,244.8,245.06,244.79,245.06,1870.0,231.9212,232.1675,231.9117,232.1675,1870.0
2022-12-15 10:35:00,245.35,245.54,245.13,245.48,2691.0,232.4423,232.6223,232.2338,232.5654,2691.0
2022-12-15 10:40:00,245.42,245.42,245.2,245.25,2621.0,232.5086,232.5086,232.3002,232.3475,2621.0
2022-12-15 10:45:00,245.27,245.34,244.82,244.83,2135.0,232.3665,232.4328,231.9402,231.9496,2135.0
2022-12-15 10:50:00,244.97,245.0,244.81,244.92,3193.0,232.0823,232.1107,231.9307,232.0349,3193.0
2022-12-15 10:55:00,244.89,245.1,244.78,245.1,1252.0,232.0065,232.2054,231.9023,232.2054,1252.0
2022-12-15 11:00:00,245.17,245.41,245.17,245.3,5717.0,232.2717,232.4991,232.2717,232.3949,5717.0
2022-12-15 11:05:00,245.3,245.35,244.89,245.04,1788.0,232.3949,232.4423,232.0065,232.1486,1788.0
2022-12-15 11:10:00,244.98,245.09,244.85,244.91,2782.0,232.0917,232.1959,231.9686,232.0254,2782.0
2022-12-15 11:15:00,244.94,245.12,244.71,244.92,4965.0,232.0538,232.2244,231.8359,232.0349,4965.0
2022-12-15 11:20:00,244.93,245.04,244.72,244.73,3361.0,232.0444,232.1486,231.8454,231.8549,3361.0
2022-12-15 11:25:00,244.51,244.69,243.86,244.02,8130.0,231.6465,231.817,231.0307,231.1822,8130.0
2022-12-15 11:30:00,244.0,244.05,243.85,243.91,1205.0,231.1633,231.2107,231.0212,231.078,1205.0
2022-12-15 11:35:00,244.05,244.14,243.93,243.97,1119.0,231.2107,231.2959,231.097,231.1349,1119.0
2022-12-15 11:40:00,243.98,244.01,243.59,243.61,1774.0,231.1443,231.1728,230.7749,230.7938,1774.0
2022-12-15 11:45:00,243.56,243.56,243.29,243.29,1208.0,230.7464,230.7464,230.4906,230.4906,1208.0
2022-12-15 11:50:00,243.27,243.8,243.27,243.8,2615.0,230.4717,230.9738,230.4717,230.9738,2615.0
2022-12-15 11:55:00,243.81,243.97,243.63,243.97,1529.0,230.9833,231.1349,230.8128,231.1349,1529.0
2022-12-15 12:00:00,243.88,244.01,243.87,243.93,1111.0,231.0496,231.1728,231.0401,231.097,1111.0
2022-12-15 12:05:00,243.9,244.11,243.89,244.11,4226.0,231.0686,231.2675,231.0591,231.2675,4226.0
2022-12-15 12:10:00,243.99,243.99,243.73,243.8,1710.0,231.1538,231.1538,230.9075,230.9738,1710.0
2022-12-15 12:15:00,243.8,243.98,243.73,243.98,1038.0,230.9738,231.1443,230.9075,231.1443,1038.0
2022-12-15 12:20:00,243.87,243.96,243.7,243.71,3656.0,231.0401,231.1254,230.8791,230.8885,3656.0
2022-12-15 12:25:00,243.72,244.01,243.64,244.01,3857.0,230.898,231.1728,230.8222,231.1728,3857.0
2022-12-15 12:30:00,244.09,244.38,244.09,244.26,1303.0,231.2486,231.5233,231.2486,231.4096,1303.0
2022-12-15 12:35:00,244.28,244.3,244.03,244.14,2842.0,231.4286,231.4475,231.1917,231.2959,2842.0
2022-12-15 12:40:00,244.06,244.16,243.98,243.99,1584.0,231.2201,231.3149,231.1443,231.1538,1584.0
2022-12-15 12:45:00,243.76,243.83,243.62,243.71,3032.0,230.9359,231.0022,230.8033,230.8885,3032.0
2022-12-15 12:50:00,243.73,243.74,243.43,243.44,2747.0,230.9075,230.917,230.6233,230.6328,2747.0
2022-12-15 12:55:00,243.37,243.39,243.15,243.21,3709.0,230.5664,230.5854,230.358,230.4149,3709.0
2022-12-15 13:00:00,243.31,243.31,242.87,242.99,2295.0,230.5096,230.5096,230.0927,230.2064,2295.0
2022-12-15 13:05:00,242.88,242.88,242.53,242.55,2118.0,230.1022,230.1022,229.7706,229.7896,2118.0
2022-12-15 13:10:00,242.58,242.63,242.39,242.4,3133.0,229.818,229.8654,229.638,229.6475,3133.0
2022-12-15 13:15:00,242.41,242.48,242.21,242.21,2025.0,229.6569,229.7233,229.4675,229.4675,2025.0
2022-12-15 13:20:00,242.2,242.2,242.05,242.08,3402.0,229.458,229.458,229.3159,229.3443,3402.0
2022-12-15 13:25:00,242.15,242.16,241.92,242.14,5247.0,229.4106,229.4201,229.1927,229.4011,5247.0
2022-12-15 13:30:00,242.2,242.33,242.07,242.09,3090.0,229.458,229.5811,229.3348,229.3538,3090.0
2022-12-15 13:35:00,242.13,242.37,242.13,242.37,2953.0,229.3917,229.619,229.3917,229.619,2953.0
2022-12-15 13:40:00,242.38,242.4,242.2,242.32,3097.0,229.6285,229.6475,229.458,229.5717,3097.0
2022-12-15 13:45:00,242.35,242.38,242.14,242.21,2479.0,229.6001,229.6285,229.4011,229.4675,2479.0
2022-12-15 13:50:00,242.24,242.36,242.19,242.31,2627.0,229.4959,229.6096,229.4485,229.5622,2627.0
2022-12-15 13:55:00,242.29,242.56,242.23,242.51,4782.0,229.5433,229.799,229.4864,229.7517,4782.0
2022-12-15 14:00:00,242.58,242.75,242.55,242.71,2310.0,229.818,229.9791,229.7896,229.9412,2310.0
2022-12-15 14:05:00,242.68,242.7,242.46,242.51,3115.0,229.9127,229.9317,229.7043,229.7517,3115.0
2022-12-15 14:10:00,242.5,242.7,242.49,242.61,8376.0,229.7422,229.9317,229.7327,229.8464,8376.0
2022-12-15 14:15:00,242.63,242.98,242.62,242.98,2073.0,229.8654,230.197,229.8559,230.197,2073.0
2022-12-15 14:20:00,242.99,243.13,242.98,242.99,2554.0,230.2064,230.3391,230.197,230.2064,2554.0
2022-12-15 14:25:00,243.06,243.26,242.98,243.26,8134.0,230.2727,230.4622,230.197,230.4622,8134.0
2022-12-15 14:30:00,243.32,243.69,243.31,243.67,6738.0,230.5191,230.8696,230.5096,230.8507,6738.0
2022-12-15 14:35:00,243.59,243.82,243.31,243.79,2404.0,230.7749,230.9928,230.5096,230.9643,2404.0
2022-12-15 14:40:00,243.83,244.15,243.71,244.14,10870.0,231.0022,231.3054,230.8885,231.2959,10870.0
2022-12-15 14:45:00,244.26,244.32,243.91,243.94,2182.0,231.4096,231.4665,231.078,231.1064,2182.0
2022-12-15 14:50:00,243.99,244.0,243.7,243.84,3918.0,231.1538,231.1633,230.8791,231.0117,3918.0
2022-12-15 14:55:00,243.93,244.19,243.92,244.17,2436.0,231.097,231.3433,231.0875,231.3243,2436.0
2022-12-15 15:00:00,244.15,244.26,244.14,244.26,1800.0,231.3054,231.4096,231.2959,231.4096,1800.0
2022-12-15 15:05:00,244.19,244.65,244.18,244.57,2957.0,231.3433,231.7791,231.3338,231.7033,2957.0
2022-12-15 15:10:00,244.57,244.57,244.2,244.29,6308.0,231.7033,231.7033,231.3528,231.438,6308.0
2022-12-15 15:15:00,244.22,244.29,243.9,243.91,5713.0,231.3717,231.438,231.0686,231.078,5713.0
2022-12-15 15:20:00,243.84,244.33,243.83,244.33,3980.0,231.0117,231.4759,231.0022,231.4759,3980.0
2022-12-15 15:25:00,244.31,244.72,244.26,244.72,7020.0,231.457,231.8454,231.4096,231.8454,7020.0
2022-12-15 15:30:00,244.72,244.89,244.65,244.89,2400.0,231.8454,232.0065,231.7791,232.0065,2400.0
2022-12-15 15:35:00,244.87,244.87,244.42,244.5,3885.0,231.9875,231.9875,231.5612,231.637,3885.0
2022-12-15 15:40:00,244.66,244.69,244.15,244.21,10031.0,231.7886,231.817,231.3054,231.3622,10031.0
2022-12-15 15:45:00,244.18,244.35,244.13,244.19,12845.0,231.3338,231.4949,231.2865,231.3433,12845.0
2022-12-15 15:50:00,244.15,244.92,244.1,244.6,19398.0,231.3054,232.0349,231.258,231.7317,19398.0
2022-12-15 15:55:00,244.56,245.25,244.49,245.17,57386.0,231.6938,232.3475,231.6275,232.2717,57386.0
2022-12-16 09:30:00,244.38,244.71,243.54,244.4,195077.0,231.5233,231.8359,230.7275,231.5422,195077.0
2022-12-16 09:35:00,244.41,244.63,243.54,243.61,8216.0,231.5517,231.7601,230.7275,230.7938,8216.0
2022-12-16 09:40:00,243.66,244.06,243.22,243.36,7451.0,230.8412,231.2201,230.4243,230.557,7451.0
2022-12-16 09:45:00,243.58,243.98,243.27,243.53,5954.0,230.7654,231.1443,230.4717,230.718,5954.0
2022-12-16 09:50:00,243.65,243.77,242.87,243.04,4074.0,230.8317,230.9454,230.0927,230.2538,4074.0
2022-12-16 09:55:00,243.19,244.33,243.19,244.33,10772.0,230.3959,231.4759,230.3959,231.4759,10772.0
2022-12-16 10:00:00,244.43,244.43,243.86,243.92,12178.0,231.5707,231.5707,231.0307,231.0875,12178.0
2022-12-16 10:05:00,244.04,244.13,243.6,243.62,12305.0,231.2012,231.2865,230.7843,230.8033,12305.0
2022-12-16 10:10:00,243.63,243.86,243.31,243.39,14163.0,230.8128,231.0307,230.5096,230.5854,14163.0
2022-12-16 10:15:00,243.39,243.79,242.95,243.78,7102.0,230.5854,230.9643,230.1685,230.9549,7102.0
2022-12-16 10:20:00,243.79,243.79,243.58,243.64,3069.0,230.9643,230.9643,230.7654,230.8222,3069.0
2022-12-16 10:25:00,243.62,243.68,243.28,243.53,2778.0,230.8033,230.8601,230.4812,230.718,2778.0
2022-12-16 10:30:00,243.73,243.78,242.68,242.92,5977.0,230.9075,230.9549,229.9127,230.1401,5977.0
2022-12-16 10:35:00,242.95,243.0,242.68,242.98,7871.0,230.1685,230.2159,229.9127,230.197,7871.0
2022-12-16 10:40:00,242.95,243.6,242.81,243.43,2221.0,230.1685,230.7843,230.0359,230.6233,2221.0
2022-12-16 10:45:00,243.5,243.57,243.23,243.28,5340.0,230.6896,230.7559,230.4338,230.4812,5340.0
2022-12-16 10:50:00,243.29,243.55,243.25,243.46,2018.0,230.4906,230.737,230.4527,230.6517,2018.0
2022-12-16 10:55:00,243.51,243.63,243.28,243.41,3843.0,230.6991,230.8128,230.4812,230.6043,3843.0
2022-12-16 11:00:00,243.35,243.85,243.35,243.85,4947.0,230.5475,231.0212,230.5475,231.0212,4947.0
2022-12-16 11:05:00,243.95,244.09,243.83,243.83,7935.0,231.1159,231.2486,231.0022,231.0022,7935.0
2022-12-16 11:10:00,243.83,244.18,243.58,244.09,8342.0,231.0022,231.3338,230.7654,231.2486,8342.0
2022-12-16 11:15:00,244.19,244.19,243.75,243.84,6940.0,231.3433,231.3433,230.9264,231.0117,6940.0
2022-12-16 11:20:00,243.92,244.12,243.74,243.74,3093.0,231.0875,231.277,230.917,230.917,3093.0
2022-12-16 11:25:00,243.85,243.96,243.76,243.86,8166.0,231.0212,231.1254,230.9359,231.0307,8166.0
2022-12-16 11:30:00,243.96,244.38,243.92,243.99,5017.0,231.1254,231.5233,231.0875,231.1538,5017.0
2022-12-16 11:35:00,244.03,244.07,243.92,243.96,2827.0,231.1917,231.2296,231.0875,231.1254,2827.0
2022-12-16 11:40:00,243.97,243.97,243.32,243.48,1842.0,231.1349,231.1349,230.5191,230.6706,1842.0
2022-12-16 11:45:00,243.38,243.56,243.21,243.3,4478.0,230.5759,230.7464,230.4149,230.5001,4478.0
2022-12-16 11:50:00,243.19,243.4,243.16,243.26,4545.0,230.3959,230.5949,230.3675,230.4622,4545.0
2022-12-16 11:55:00,243.25,243.45,243.19,243.19,2060.0,230.4527,230.6422,230.3959,230.3959,2060.0
2022-12-16 12:00:00,243.31,243.43,243.21,243.34,2021.0,230.5096,230.6233,230.4149,230.538,2021.0
2022-12-16 12:05:00,243.4,243.4,243.19,243.33,4189.0,230.5949,230.5949,230.3959,230.5285,4189.0
2022-12-16 12:10:00,243.34,243.58,243.34,243.54,3466.0,230.538,230.7654,230.538,230.7275,3466.0
2022-12-16 12:15:00,243.54,243.62,243.33,243.62,4600.0,230.7275,230.8033,230.5285,230.8033,4600.0
2022-12-16 12:20:00,243.72,243.72,243.36,243.42,3378.0,230.898,230.898,230.557,230.6138,3378.0
2022-12-16 12:25:00,243.35,243.61,243.24,243.61,1905.0,230.5475,230.7938,230.4433,230.7938,1905.0
2022-12-16 12:30:00,243.53,243.67,243.47,243.54,2500.0,230.718,230.8507,230.6612,230.7275,2500.0
2022-12-16 12:35:00,243.54,243.65,243.43,243.61,4263.0,230.7275,230.8317,230.6233,230.7938,4263.0
2022-12-16 12:40:00,243.51,243.59,243.19,243.31,3538.0,230.6991,230.7749,230.3959,230.5096,3538.0
2022-12-16 12:45:00,243.39,243.85,243.38,243.67,5188.0,230.5854,231.0212,230.5759,230.8507,5188.0
2022-12-16 12:50:00,243.84,243.88,243.65,243.65,3257.0,231.0117,231.0496,230.8317,230.8317,3257.0
2022-12-16 12:55:00,243.65,243.77,243.58,243.61,3000.0,230.8317,230.9454,230.7654,230.7938,3000.0
2022-12-16 13:00:00,243.58,243.78,243.53,243.53,1976.0,230.7654,230.9549,230.718,230.718,1976.0
2022-12-16 13:05:00,243.42,243.66,243.31,243.62,2700.0,230.6138,230.8412,230.5096,230.8033,2700.0
2022-12-16 13:10:00,243.58,243.78,243.56,243.62,2076.0,230.7654,230.9549,230.7464,230.8033,2076.0
2022-12-16 13:15:00,243.54,243.75,243.54,243.56,2190.0,230.7275,230.9264,230.7275,230.7464,2190.0
2022-12-16 13:20:00,243.4,243.55,243.35,243.55,1830.0,230.5949,230.737,230.5475,230.737,1830.0
2022-12-16 13:25:00,243.4,243.4,243.03,243.03,2255.0,230.5949,230.5949,230.2443,230.2443,2255.0
2022-12-16 13:30:00,243.05,243.37,242.96,243.29,2998.0,230.2633,230.5664,230.178,230.4906,2998.0
2022-12-16 13:35:00,243.28,243.31,243.11,243.3,1641.0,230.4812,230.5096,230.3201,230.5001,1641.0
2022-12-16 13:40:00,243.37,243.6,243.3,243.3,3398.0,230.5664,230.7843,230.5001,230.5001,3398.0
2022-12-16 13:45:00,243.33,243.55,243.33,243.55,2027.0,230.5285,230.737,230.5285,230.737,2027.0
2022-12-16 13:50:00,243.48,243.69,243.46,243.52,2102.0,230.6706,230.8696,230.6517,230.7085,2102.0
2022-12-16 13:55:00,243.51,243.74,243.44,243.62,2103.0,230.6991,230.917,230.6328,230.8033,2103.0
2022-12-16 14:00:00,243.63,243.83,243.55,243.83,4447.0,230.8128,231.0022,230.737,231.0022,4447.0
2022-12-16 14:05:00,243.64,243.91,243.61,243.91,4339.0,230.8222,231.078,230.7938,231.078,4339.0
2022-12-16 14:10:00,243.86,244.61,243.86,244.57,6576.0,231.0307,231.7412,231.0307,231.7033,6576.0
2022-12-16 14:15:00,244.67,244.97,244.67,244.88,4246.0,231.798,232.0823,231.798,231.997,4246.0
2022-12-16 14:20:00,244.76,244.82,244.4,244.68,8445.0,231.8833,231.9402,231.5422,231.8075,8445.0
2022-12-16 14:25:00,244.68,244.72,244.24,244.26,10311.0,231.8075,231.8454,231.3907,231.4096,10311.0
2022-12-16 14:30:00,244.2,244.2,243.92,243.98,1903.0,231.3528,231.3528,231.0875,231.1443,1903.0
2022-12-16 14:35:00,244.05,244.45,244.04,244.41,2114.0,231.2107,231.5896,231.2012,231.5517,2114.0
2022-12-16 14:40:00,244.33,244.52,244.27,244.48,5755.0,231.4759,231.6559,231.4191,231.618,5755.0
2022-12-16 14:45:00,244.48,244.77,244.41,244.74,2696.0,231.618,231.8928,231.5517,231.8644,2696.0
2022-12-16 14:50:00,244.8,245.05,244.74,245.03,4179.0,231.9212,232.1581,231.8644,232.1391,4179.0
2022-12-16 14:55:00,245.13,245.34,244.97,245.26,7147.0,232.2338,232.4328,232.0823,232.357,7147.0
2022-12-16 15:00:00,245.21,245.39,245.2,245.2,9920.0,232.3096,232.4802,232.3002,232.3002,9920.0
2022-12-16 15:05:00,245.2,245.2,244.87,244.91,7164.0,232.3002,232.3002,231.9875,232.0254,7164.0
2022-12-16 15:10:00,244.86,245.55,244.86,245.55,8917.0,231.978,232.6317,231.978,232.6317,8917.0
2022-12-16 15:15:00,245.6,246.03,245.6,245.91,9424.0,232.6791,233.0865,232.6791,232.9728,9424.0
2022-12-16 15:20:00,245.91,246.27,245.82,246.26,7477.0,232.9728,233.3139,232.8875,233.3044,7477.0
2022-12-16 15:25:00,246.34,246.34,245.82,246.08,13069.0,233.3802,233.3802,232.8875,233.1339,13069.0
2022-12-16 15:30:00,246.08,246.46,246.08,246.31,8160.0,233.1339,233.4939,233.1339,233.3518,8160.0
2022-12-16 15:35:00,246.29,246.53,246.25,246.4,11600.0,233.3328,233.5602,233.2949,233.437,11600.0
2022-12-16 15:40:00,246.42,246.56,246.3,246.35,11043.0,233.456,233.5886,233.3423,233.3897,11043.0
2022-12-16 15:45:00,246.35,246.56,246.09,246.31,18094.0,233.3897,233.5886,233.1433,233.3518,18094.0
2022-12-16 15:50:00,246.37,246.81,246.36,246.74,34897.0,233.4086,233.8255,233.3991,233.7591,34897.0
2022-12-16 15:55:00,246.93,247.28,246.07,246.07,70536.0,233.9391,234.2707,233.1244,233.1244,70536.0
2022-12-19 09:30:00,246.0,247.15,245.58,246.61,24548.0,233.0581,234.1476,232.6602,233.636,24548.0
2022-12-19 09:35:00,246.62,248.2,246.4,248.2,7804.0,233.6455,235.1423,233.437,235.1423,7804.0
2022-12-19 09:40:00,248.45,249.02,247.89,247.89,8889.0,235.3792,235.9192,234.8486,234.8486,8889.0
2022-12-19 09:45:00,248.03,248.72,247.59,247.8,4251.0,234.9813,235.635,234.5644,234.7634,4251.0
2022-12-19 09:50:00,247.66,247.87,247.36,247.46,3363.0,234.6307,234.8297,234.3465,234.4413,3363.0
2022-12-19 09:55:00,247.35,248.3,247.29,248.07,9221.0,234.3371,235.2371,234.2802,235.0192,9221.0
2022-12-19 10:00:00,248.13,248.13,247.36,247.96,6848.0,235.076,235.076,234.3465,234.915,6848.0
2022-12-19 10:05:00,247.98,248.03,247.79,247.92,4326.0,234.9339,234.9813,234.7539,234.8771,4326.0
2022-12-19 10:10:00,247.93,248.14,247.42,247.98,5788.0,234.8865,235.0855,234.4034,234.9339,5788.0
2022-12-19 10:15:00,248.14,248.48,248.06,248.28,3231.0,235.0855,235.4076,235.0097,235.2181,3231.0
2022-12-19 10:20:00,248.2,248.79,248.01,248.79,4917.0,235.1423,235.7013,234.9623,235.7013,4917.0
2022-12-19 10:25:00,248.72,248.8,248.46,248.66,4316.0,235.635,235.7108,235.3887,235.5781,4316.0
2022-12-19 10:30:00,248.66,248.82,248.51,248.82,8115.0,235.5781,235.7297,235.436,235.7297,8115.0
2022-12-19 10:35:00,248.94,248.94,248.63,248.75,6459.0,235.8434,235.8434,235.5497,235.6634,6459.0
2022-12-19 10:40:00,248.77,249.39,248.77,249.3,6004.0,235.6823,236.2697,235.6823,236.1845,6004.0
2022-12-19 10:45:00,249.38,249.67,249.36,249.66,3355.0,236.2603,236.535,236.2413,236.5255,3355.0
2022-12-19 10:50:00,249.55,249.88,249.55,249.77,6001.0,236.4213,236.7339,236.4213,236.6297,6001.0
2022-12-19 10:55:00,249.65,249.65,248.33,248.57,4895.0,236.516,236.516,235.2655,235.4929,4895.0
2022-12-19 11:00:00,248.59,248.6,247.91,248.06,3699.0,235.5118,235.5213,234.8676,235.0097,3699.0
2022-12-19 11:05:00,248.09,248.19,247.86,247.93,18310.0,235.0381,235.1329,234.8202,234.8865,18310.0
2022-12-19 11:10:00,247.94,248.0,247.37,247.47,3612.0,234.896,234.9529,234.356,234.4507,3612.0
2022-12-19 11:15:00,247.52,247.55,247.1,247.5,7026.0,234.4981,234.5265,234.1002,234.4792,7026.0
2022-12-19 11:20:00,247.56,247.68,247.11,247.68,6727.0,234.536,234.6497,234.1097,234.6497,6727.0
2022-12-19 11:25:00,247.67,247.87,247.44,247.57,11185.0,234.6402,234.8297,234.4223,234.5455,11185.0
2022-12-19 11:30:00,247.29,247.35,246.87,246.97,5271.0,234.2802,234.3371,233.8823,233.977,5271.0
2022-12-19 11:35:00,247.04,247.2,246.79,246.84,6667.0,234.0434,234.1949,233.8065,233.8539,6667.0
2022-12-19 11:40:00,246.81,246.82,246.26,246.26,4593.0,233.8255,233.8349,233.3044,233.3044,4593.0
2022-12-19 11:45:00,246.32,246.47,246.1,246.12,4021.0,233.3612,233.5033,233.1528,233.1718,4021.0
2022-12-19 11:50:00,246.2,246.44,246.1,246.32,4509.0,233.2476,233.4749,233.1528,233.3612,4509.0
2022-12-19 11:55:00,246.34,246.43,246.05,246.3,3835.0,233.3802,233.4655,233.1054,233.3423,3835.0
2022-12-19 12:00:00,246.35,246.38,246.15,246.33,6926.0,233.3897,233.4181,233.2002,233.3707,6926.0
2022-12-19 12:05:00,246.29,246.43,246.28,246.31,2726.0,233.3328,233.4655,233.3233,233.3518,2726.0
2022-12-19 12:10:00,246.31,246.71,246.31,246.71,3238.0,233.3518,233.7307,233.3518,233.7307,3238.0
2022-12-19 12:15:00,246.75,246.82,246.49,246.61,5535.0,233.7686,233.8349,233.5223,233.636,5535.0
2022-12-19 12:20:00,246.56,246.56,246.33,246.37,3091.0,233.5886,233.5886,233.3707,233.4086,3091.0
2022-12-19 12:25:00,246.25,246.27,246.18,246.18,1976.0,233.2949,233.3139,233.2286,233.2286,1976.0
2022-12-19 12:30:00,246.22,246.25,245.68,245.69,6903.0,233.2665,233.2949,232.7549,232.7644,6903.0
2022-12-19 12:35:00,245.73,245.83,245.62,245.83,3075.0,232.8023,232.897,232.6981,232.897,3075.0
2022-12-19 12:40:00,245.9,245.9,245.61,245.68,2645.0,232.9633,232.9633,232.6886,232.7549,2645.0
2022-12-19 12:45:00,245.68,245.86,245.61,245.75,4400.0,232.7549,232.9254,232.6886,232.8212,4400.0
2022-12-19 12:50:00,245.63,245.69,245.52,245.65,6037.0,232.7075,232.7644,232.6033,232.7265,6037.0
2022-12-19 12:55:00,245.69,245.83,245.69,245.81,4165.0,232.7644,232.897,232.7644,232.8781,4165.0
2022-12-19 13:00:00,245.81,245.95,245.81,245.81,4881.0,232.8781,233.0107,232.8781,232.8781,4881.0
2022-12-19 13:05:00,245.87,245.92,245.4,245.46,2456.0,232.9349,232.9823,232.4896,232.5465,2456.0
2022-12-19 13:10:00,245.45,245.58,245.28,245.51,4128.0,232.537,232.6602,232.376,232.5939,4128.0
2022-12-19 13:15:00,245.58,245.58,245.41,245.47,2184.0,232.6602,232.6602,232.4991,232.556,2184.0
2022-12-19 13:20:00,245.48,245.54,245.37,245.39,1736.0,232.5654,232.6223,232.4612,232.4802,1736.0
2022-12-19 13:25:00,245.39,245.55,245.15,245.15,5220.0,232.4802,232.6317,232.2528,232.2528,5220.0
2022-12-19 13:30:00,245.09,245.17,244.88,245.05,4086.0,232.1959,232.2717,231.997,232.1581,4086.0
2022-12-19 13:35:00,244.99,245.33,244.84,245.32,2778.0,232.1012,232.4233,231.9591,232.4138,2778.0
2022-12-19 13:40:00,245.34,245.35,244.96,245.01,3510.0,232.4328,232.4423,232.0728,232.1202,3510.0
2022-12-19 13:45:00,244.97,245.04,244.8,244.8,2737.0,232.0823,232.1486,231.9212,231.9212,2737.0
2022-12-19 13:50:00,244.63,244.89,244.61,244.8,2579.0,231.7601,232.0065,231.7412,231.9212,2579.0
2022-12-19 13:55:00,244.88,244.97,244.74,244.86,2655.0,231.997,232.0823,231.8644,231.978,2655.0
2022-12-19 14:00:00,244.91,245.07,244.42,244.42,3917.0,232.0254,232.177,231.5612,231.5612,3917.0
2022-12-19 14:05:00,244.58,244.72,244.44,244.66,2749.0,231.7128,231.8454,231.5801,231.7886,2749.0
2022-12-19 14:10:00,244.69,244.72,244.49,244.54,2347.0,231.817,231.8454,231.6275,231.6749,2347.0
2022-12-19 14:15:00,244.52,244.61,244.38,244.61,3084.0,231.6559,231.7412,231.5233,231.7412,3084.0
2022-12-19 14:20:00,244.62,244.64,244.47,244.48,3648.0,231.7507,231.7696,231.6086,231.618,3648.0
2022-12-19 14:25:00,244.34,244.38,244.3,244.3,2438.0,231.4854,231.5233,231.4475,231.4475,2438.0
2022-12-19 14:30:00,244.33,244.5,244.25,244.46,4618.0,231.4759,231.637,231.4001,231.5991,4618.0
2022-12-19 14:35:00,244.43,244.46,244.1,244.25,3396.0,231.5707,231.5991,231.258,231.4001,3396.0
2022-12-19 14:40:00,244.22,244.23,244.01,244.19,3868.0,231.3717,231.3812,231.1728,231.3433,3868.0
2022-12-19 14:45:00,244.19,244.43,244.17,244.17,4307.0,231.3433,231.5707,231.3243,231.3243,4307.0
2022-12-19 14:50:00,244.19,244.19,243.89,243.98,5520.0,231.3433,231.3433,231.0591,231.1443,5520.0
2022-12-19 14:55:00,244.02,244.18,243.94,244.1,5560.0,231.1822,231.3338,231.1064,231.258,5560.0
2022-12-19 15:00:00,244.11,244.11,243.67,243.67,1955.0,231.2675,231.2675,230.8507,230.8507,1955.0
2022-12-19 15:05:00,243.7,243.91,243.64,243.86,6493.0,230.8791,231.078,230.8222,231.0307,6493.0
2022-12-19 15:10:00,243.89,244.12,243.78,244.09,5158.0,231.0591,231.277,230.9549,231.2486,5158.0
2022-12-19 15:15:00,244.04,244.23,244.0,244.17,5288.0,231.2012,231.3812,231.1633,231.3243,5288.0
2022-12-19 15:20:00,244.11,244.19,243.96,244.12,7682.0,231.2675,231.3433,231.1254,231.277,7682.0
2022-12-19 15:25:00,244.12,244.52,244.12,244.34,9134.0,231.277,231.6559,231.277,231.4854,9134.0
2022-12-19 15:30:00,244.29,244.67,244.29,244.55,5967.0,231.438,231.798,231.438,231.6844,5967.0
2022-12-19 15:35:00,244.57,244.87,244.54,244.76,6496.0,231.7033,231.9875,231.6749,231.8833,6496.0
2022-12-19 15:40:00,244.72,244.79,244.57,244.77,7105.0,231.8454,231.9117,231.7033,231.8928,7105.0
2022-12-19 15:45:00,244.74,244.85,244.5,244.54,19357.0,231.8644,231.9686,231.637,231.6749,19357.0
2022-12-19 15:50:00,244.58,244.99,244.46,244.49,24184.0,231.7128,232.1012,231.5991,231.6275,24184.0
2022-12-19 15:55:00,244.45,244.73,244.19,244.27,66821.0,231.5896,231.8549,231.3433,231.4191,66821.0
2022-12-20 09:30:00,244.36,245.25,244.0,245.24,12546.0,231.5044,232.3475,231.1633,232.3381,12546.0
2022-12-20 09:35:00,245.25,245.79,245.03,245.74,7813.0,232.3475,232.8591,232.1391,232.8118,7813.0
2022-12-20 09:40:00,246.0,246.55,245.87,246.03,13093.0,233.0581,233.5791,232.9349,233.0865,13093.0
2022-12-20 09:45:00,246.2,246.43,245.82,246.43,5805.0,233.2476,233.4655,232.8875,233.4655,5805.0
2022-12-20 09:50:00,246.18,246.49,246.16,246.29,3743.0,233.2286,233.5223,233.2097,233.3328,3743.0
2022-12-20 09:55:00,246.27,247.06,246.27,246.74,3006.0,233.3139,234.0623,233.3139,233.7591,3006.0
2022-12-20 10:00:00,246.72,247.36,246.72,246.85,7402.0,233.7402,234.3465,233.7402,233.8634,7402.0
2022-12-20 10:05:00,247.03,247.61,247.0,247.61,3841.0,234.0339,234.5834,234.0055,234.5834,3841.0
2022-12-20 10:10:00,247.49,247.49,246.71,246.72,7895.0,234.4697,234.4697,233.7307,233.7402,7895.0
2022-12-20 10:15:00,246.77,247.46,246.76,247.3,3174.0,233.7876,234.4413,233.7781,234.2897,3174.0
2022-12-20 10:20:00,247.38,247.78,247.37,247.45,2534.0,234.3655,234.7444,234.356,234.4318,2534.0
2022-12-20 10:25:00,247.54,247.73,247.34,247.73,2067.0,234.5171,234.6971,234.3276,234.6971,2067.0
2022-12-20 10:30:00,247.87,247.94,247.65,247.76,2828.0,234.8297,234.896,234.6213,234.7255,2828.0
2022-12-20 10:35:00,247.87,247.92,247.74,247.91,4286.0,234.8297,234.8771,234.7065,234.8676,4286.0
2022-12-20 10:40:00,248.0,248.54,248.0,248.45,3026.0,234.9529,235.4644,234.9529,235.3792,3026.0
2022-12-20 10:45:00,248.3,248.31,248.1,248.18,3202.0,235.2371,235.2465,235.0476,235.1234,3202.0
2022-12-20 10:50:00,248.08,248.54,248.07,248.45,2600.0,235.0286,235.4644,235.0192,235.3792,2600.0
2022-12-20 10:55:00,248.46,248.62,248.22,248.22,3231.0,235.3887,235.5402,235.1613,235.1613,3231.0
2022-12-20 11:00:00,248.11,248.18,247.85,248.1,4148.0,235.0571,235.1234,234.8107,235.0476,4148.0
2022-12-20 11:05:00,248.12,248.28,247.96,248.26,3919.0,235.0665,235.2181,234.915,235.1992,3919.0
2022-12-20 11:10:00,248.23,248.54,248.2,248.48,3617.0,235.1708,235.4644,235.1423,235.4076,3617.0
2022-12-20 11:15:00,248.47,248.55,247.64,247.65,5235.0,235.3981,235.4739,234.6118,234.6213,5235.0
2022-12-20 11:20:00,247.83,248.24,247.76,248.13,1600.0,234.7918,235.1802,234.7255,235.076,1600.0
2022-12-20 11:25:00,248.02,248.02,247.52,247.62,4491.0,234.9718,234.9718,234.4981,234.5928,4491.0
2022-12-20 11:30:00,247.63,247.89,247.53,247.81,4570.0,234.6023,234.8486,234.5076,234.7728,4570.0
2022-12-20 11:35:00,247.89,247.91,247.75,247.81,1225.0,234.8486,234.8676,234.716,234.7728,1225.0
2022-12-20 11:40:00,247.78,248.11,247.77,247.93,3943.0,234.7444,235.0571,234.735,234.8865,3943.0
2022-12-20 11:45:00,247.97,247.97,247.61,247.83,7351.0,234.9244,234.9244,234.5834,234.7918,7351.0
2022-12-20 11:50:00,247.84,248.01,247.77,247.81,5450.0,234.8013,234.9623,234.735,234.7728,5450.0
2022-12-20 11:55:00,247.76,248.09,247.71,248.09,1052.0,234.7255,235.0381,234.6781,235.0381,1052.0
2022-12-20 12:00:00,248.21,248.57,248.09,248.56,3835.0,235.1518,235.4929,235.0381,235.4834,3835.0
2022-12-20 12:05:00,248.58,248.64,248.33,248.33,9594.0,235.5023,235.5592,235.2655,235.2655,9594.0
2022-12-20 12:10:00,248.3,248.3,247.9,247.94,3208.0,235.2371,235.2371,234.8581,234.896,3208.0
2022-12-20 12:15:00,247.89,247.93,247.8,247.93,1048.0,234.8486,234.8865,234.7634,234.8865,1048.0
2022-12-20 12:20:00,247.82,247.99,247.74,247.99,3172.0,234.7823,234.9434,234.7065,234.9434,3172.0
2022-12-20 12:25:00,248.09,248.17,248.01,248.02,1650.0,235.0381,235.1139,234.9623,234.9718,1650.0
2022-12-20 12:30:00,248.02,248.09,247.98,247.98,2049.0,234.9718,235.0381,234.9339,234.9339,2049.0
2022-12-20 12:35:00,248.04,248.04,247.93,247.94,1584.0,234.9907,234.9907,234.8865,234.896,1584.0
2022-12-20 12:40:00,248.14,248.54,248.11,248.31,4240.0,235.0855,235.4644,235.0571,235.2465,4240.0
2022-12-20 12:45:00,248.33,248.41,248.29,248.39,700.0,235.2655,235.3413,235.2276,235.3223,700.0
2022-12-20 12:50:00,248.31,248.32,248.13,248.15,5537.0,235.2465,235.256,235.076,235.095,5537.0
2022-12-20 12:55:00,248.16,248.35,248.04,248.35,2028.0,235.1044,235.2844,234.9907,235.2844,2028.0
2022-12-20 13:00:00,248.43,248.5,248.42,248.42,1500.0,235.3602,235.4265,235.3508,235.3508,1500.0
2022-12-20 13:05:00,248.44,248.44,248.31,248.34,1200.0,235.3697,235.3697,235.2465,235.275,1200.0
2022-12-20 13:10:00,248.26,248.26,248.03,248.22,2296.0,235.1992,235.1992,234.9813,235.1613,2296.0
2022-12-20 13:15:00,248.45,248.65,248.3,248.59,1250.0,235.3792,235.5687,235.2371,235.5118,1250.0
2022-12-20 13:20:00,248.54,248.85,248.44,248.65,2000.0,235.4644,235.7581,235.3697,235.5687,2000.0
2022-12-20 13:25:00,248.81,248.9,248.74,248.76,2452.0,235.7202,235.8055,235.6539,235.6729,2452.0
2022-12-20 13:30:00,248.82,249.0,248.82,248.93,2778.0,235.7297,235.9002,235.7297,235.8339,2778.0
2022-12-20 13:35:00,248.92,249.15,248.91,249.15,1751.0,235.8245,236.0424,235.815,236.0424,1751.0
2022-12-20 13:40:00,249.18,249.34,249.0,249.04,2813.0,236.0708,236.2224,235.9002,235.9381,2813.0
2022-12-20 13:45:00,249.04,249.04,248.77,248.84,4148.0,235.9381,235.9381,235.6823,235.7487,4148.0
2022-12-20 13:50:00,248.84,248.94,248.82,248.88,7650.0,235.7487,235.8434,235.7297,235.7866,7650.0
2022-12-20 13:55:00,248.88,248.89,248.72,248.79,5476.0,235.7866,235.796,235.635,235.7013,5476.0
2022-12-20 14:00:00,248.91,248.91,248.47,248.69,5741.0,235.815,235.815,235.3981,235.6066,5741.0
2022-12-20 14:05:00,248.56,248.9,248.56,248.81,4190.0,235.4834,235.8055,235.4834,235.7202,4190.0
2022-12-20 14:10:00,248.84,249.16,248.83,249.05,4114.0,235.7487,236.0518,235.7392,235.9476,4114.0
2022-12-20 14:15:00,248.91,248.98,248.66,248.69,2503.0,235.815,235.8813,235.5781,235.6066,2503.0
2022-12-20 14:20:00,248.75,248.76,248.33,248.33,2617.0,235.6634,235.6729,235.2655,235.2655,2617.0
2022-12-20 14:25:00,248.4,248.4,248.03,248.2,10188.0,235.3318,235.3318,234.9813,235.1423,10188.0
2022-12-20 14:30:00,248.09,248.21,247.98,248.09,1919.0,235.0381,235.1518,234.9339,235.0381,1919.0
2022-12-20 14:35:00,248.1,248.16,247.94,248.04,2819.0,235.0476,235.1044,234.896,234.9907,2819.0
2022-12-20 14:40:00,248.13,248.13,247.87,248.0,2013.0,235.076,235.076,234.8297,234.9529,2013.0
2022-12-20 14:45:00,248.0,248.15,247.99,248.06,2808.0,234.9529,235.095,234.9434,235.0097,2808.0
2022-12-20 14:50:00,248.1,248.38,248.04,248.33,5695.0,235.0476,235.3129,234.9907,235.2655,5695.0
2022-12-20 14:55:00,248.37,248.39,247.76,247.99,4328.0,235.3034,235.3223,234.7255,234.9434,4328.0
2022-12-20 15:00:00,247.89,247.9,247.51,247.53,3496.0,234.8486,234.8581,234.4886,234.5076,3496.0
2022-12-20 15:05:00,247.56,247.61,247.46,247.61,3710.0,234.536,234.5834,234.4413,234.5834,3710.0
2022-12-20 15:10:00,247.55,247.66,247.36,247.36,5681.0,234.5265,234.6307,234.3465,234.3465,5681.0
2022-12-20 15:15:00,247.43,247.66,247.43,247.43,3466.0,234.4128,234.6307,234.4128,234.4128,3466.0
2022-12-20 15:20:00,247.35,247.46,247.33,247.46,1200.0,234.3371,234.4413,234.3181,234.4413,1200.0
2022-12-20 15:25:00,247.39,247.78,247.39,247.64,5480.0,234.3749,234.7444,234.3749,234.6118,5480.0
2022-12-20 15:30:00,247.78,247.99,247.62,247.92,4676.0,234.7444,234.9434,234.5928,234.8771,4676.0
2022-12-20 15:35:00,248.01,248.15,247.87,248.14,8016.0,234.9623,235.095,234.8297,235.0855,8016.0
2022-12-20 15:40:00,248.18,248.26,247.98,247.98,7738.0,235.1234,235.1992,234.9339,234.9339,7738.0
2022-12-20 15:45:00,247.94,247.96,247.39,247.57,12463.0,234.896,234.915,234.3749,234.5455,12463.0
2022-12-20 15:50:00,247.56,247.56,246.95,246.95,16692.0,234.536,234.536,233.9581,233.9581,16692.0
2022-12-20 15:55:00,246.94,247.07,246.53,246.6,49423.0,233.9486,234.0718,233.5602,233.6265,49423.0
2022-12-21 09:30:00,248.14,248.47,247.74,248.42,11040.0,235.0855,235.3981,234.7065,235.3508,11040.0
2022-12-21 09:35:00,247.97,247.97,247.16,247.47,3854.0,234.9244,234.9244,234.157,234.4507,3854.0
2022-12-21 09:40:00,247.21,247.9,247.21,247.32,5345.0,234.2044,234.8581,234.2044,234.3086,5345.0
2022-12-21 09:45:00,247.28,247.46,246.93,247.08,4568.0,234.2707,234.4413,233.9391,234.0813,4568.0
2022-12-21 09:50:00,247.02,247.27,246.93,247.18,5517.0,234.0244,234.2613,233.9391,234.176,5517.0
2022-12-21 09:55:00,247.14,247.55,247.14,247.42,3404.0,234.1381,234.5265,234.1381,234.4034,3404.0
2022-12-21 10:00:00,247.53,248.4,247.53,248.38,6504.0,234.5076,235.3318,234.5076,235.3129,6504.0
2022-12-21 10:05:00,248.42,248.5,248.39,248.44,7802.0,235.3508,235.4265,235.3223,235.3697,7802.0
2022-12-21 10:10:00,248.46,248.69,248.44,248.48,2403.0,235.3887,235.6066,235.3697,235.4076,2403.0
2022-12-21 10:15:00,248.56,248.61,248.06,248.26,7224.0,235.4834,235.5308,235.0097,235.1992,7224.0
2022-12-21 10:20:00,248.24,248.48,248.24,248.46,3973.0,235.1802,235.4076,235.1802,235.3887,3973.0
2022-12-21 10:25:00,248.45,248.96,248.41,248.93,1469.0,235.3792,235.8623,235.3413,235.8339,1469.0
2022-12-21 10:30:00,248.92,249.39,248.82,249.24,3944.0,235.8245,236.2697,235.7297,236.1276,3944.0
2022-12-21 10:35:00,249.19,249.39,249.19,249.38,1720.0,236.0802,236.2697,236.0802,236.2603,1720.0
2022-12-21 10:40:00,249.31,249.8,249.31,249.76,5934.0,236.1939,236.6582,236.1939,236.6203,5934.0
2022-12-21 10:45:00,249.68,249.69,249.12,249.18,3043.0,236.5445,236.5539,236.0139,236.0708,3043.0
2022-12-21 10:50:00,249.2,249.39,249.15,249.38,2138.0,236.0897,236.2697,236.0424,236.2603,2138.0
2022-12-21 10:55:00,249.47,249.65,249.41,249.65,2012.0,236.3455,236.516,236.2887,236.516,2012.0
2022-12-21 11:00:00,249.72,249.89,249.66,249.67,2555.0,236.5824,236.7434,236.5255,236.535,2555.0
2022-12-21 11:05:00,249.61,249.61,249.37,249.45,6533.0,236.4782,236.4782,236.2508,236.3266,6533.0
2022-12-21 11:10:00,249.5,249.62,249.33,249.33,5215.0,236.3739,236.4876,236.2129,236.2129,5215.0
2022-12-21 11:15:00,249.36,249.4,249.08,249.08,1296.0,236.2413,236.2792,235.976,235.976,1296.0
2022-12-21 11:20:00,248.93,249.37,248.93,249.15,5552.0,235.8339,236.2508,235.8339,236.0424,5552.0
2022-12-21 11:25:00,249.18,249.3,249.08,249.3,4075.0,236.0708,236.1845,235.976,236.1845,4075.0
2022-12-21 11:30:00,249.28,249.48,249.27,249.45,3791.0,236.1655,236.355,236.156,236.3266,3791.0
2022-12-21 11:35:00,249.37,249.37,249.24,249.3,1400.0,236.2508,236.2508,236.1276,236.1845,1400.0
2022-12-21 11:40:00,249.26,249.26,249.0,249.06,2001.0,236.1466,236.1466,235.9002,235.9571,2001.0
2022-12-21 11:45:00,249.06,249.06,248.63,248.66,1287.0,235.9571,235.9571,235.5497,235.5781,1287.0
2022-12-21 11:50:00,248.75,248.88,248.63,248.72,2596.0,235.6634,235.7866,235.5497,235.635,2596.0
2022-12-21 11:55:00,248.79,248.79,248.5,248.5,2781.0,235.7013,235.7013,235.4265,235.4265,2781.0
2022-12-21 12:00:00,248.56,248.71,248.14,248.24,3642.0,235.4834,235.6255,235.0855,235.1802,3642.0
2022-12-21 12:05:00,248.31,248.73,248.3,248.73,2712.0,235.2465,235.6444,235.2371,235.6444,2712.0
2022-12-21 12:10:00,248.65,248.77,248.6,248.72,3505.0,235.5687,235.6823,235.5213,235.635,3505.0
2022-12-21 12:15:00,248.83,249.24,248.78,249.11,921.0,235.7392,236.1276,235.6918,236.0045,921.0
2022-12-21 12:20:00,249.23,249.52,249.23,249.51,1237.0,236.1181,236.3929,236.1181,236.3834,1237.0
2022-12-21 12:25:00,249.38,249.39,249.09,249.21,1400.0,236.2603,236.2697,235.9855,236.0992,1400.0
2022-12-21 12:30:00,249.19,249.37,249.15,249.34,1051.0,236.0802,236.2508,236.0424,236.2224,1051.0
2022-12-21 12:35:00,249.41,249.47,249.31,249.43,1950.0,236.2887,236.3455,236.1939,236.3076,1950.0
2022-12-21 12:40:00,249.43,249.61,249.43,249.51,1792.0,236.3076,236.4782,236.3076,236.3834,1792.0
2022-12-21 12:45:00,249.57,249.6,249.25,249.6,3210.0,236.4403,236.4687,236.1371,236.4687,3210.0
2022-12-21 12:50:00,249.56,249.65,249.53,249.63,643.0,236.4308,236.516,236.4024,236.4971,643.0
2022-12-21 12:55:00,249.66,249.8,249.59,249.8,810.0,236.5255,236.6582,236.4592,236.6582,810.0
2022-12-21 13:00:00,249.77,250.01,249.73,249.88,2927.0,236.6297,236.8571,236.5918,236.7339,2927.0
2022-12-21 13:05:00,249.96,250.05,249.93,249.98,3045.0,236.8097,236.895,236.7813,236.8287,3045.0
2022-12-21 13:10:00,249.93,249.93,249.76,249.76,1311.0,236.7813,236.7813,236.6203,236.6203,1311.0
2022-12-21 13:15:00,249.81,249.81,249.65,249.77,1534.0,236.6676,236.6676,236.516,236.6297,1534.0
2022-12-21 13:20:00,249.72,249.72,249.54,249.58,665.0,236.5824,236.5824,236.4118,236.4497,665.0
2022-12-21 13:25:00,249.53,249.75,249.53,249.75,927.0,236.4024,236.6108,236.4024,236.6108,927.0
2022-12-21 13:30:00,249.65,250.09,249.64,249.93,9821.0,236.516,236.9329,236.5066,236.7813,9821.0
2022-12-21 13:35:00,249.89,249.89,249.8,249.89,842.0,236.7434,236.7434,236.6582,236.7434,842.0
2022-12-21 13:40:00,249.88,249.9,249.81,249.89,875.0,236.7339,236.7529,236.6676,236.7434,875.0
2022-12-21 13:45:00,249.92,250.17,249.92,250.01,4052.0,236.7718,237.0087,236.7718,236.8571,4052.0
2022-12-21 13:50:00,250.01,250.17,250.01,250.16,2177.0,236.8571,237.0087,236.8571,236.9992,2177.0
2022-12-21 13:55:00,250.14,250.14,249.9,249.96,1217.0,236.9803,236.9803,236.7529,236.8097,1217.0
2022-12-21 14:00:00,250.05,250.24,250.05,250.2,2274.0,236.895,237.075,236.895,237.0371,2274.0
2022-12-21 14:05:00,250.22,250.43,250.1,250.26,7676.0,237.0561,237.255,236.9424,237.094,7676.0
2022-12-21 14:10:00,250.11,250.22,250.0,250.0,3651.0,236.9518,237.0561,236.8476,236.8476,3651.0
2022-12-21 14:15:00,250.02,250.11,249.93,250.11,2720.0,236.8666,236.9518,236.7813,236.9518,2720.0
2022-12-21 14:20:00,250.18,250.34,250.18,250.34,1345.0,237.0182,237.1697,237.0182,237.1697,1345.0
2022-12-21 14:25:00,250.31,250.33,250.12,250.16,2616.0,237.1413,237.1603,236.9613,236.9992,2616.0
2022-12-21 14:30:00,250.11,250.25,249.9,250.25,8899.0,236.9518,237.0845,236.7529,237.0845,8899.0
2022-12-21 14:35:00,250.39,250.39,250.24,250.33,1367.0,237.2171,237.2171,237.075,237.1603,1367.0
2022-12-21 14:40:00,250.35,250.37,250.26,250.32,1649.0,237.1792,237.1982,237.094,237.1508,1649.0
2022-12-21 14:45:00,250.25,250.3,250.09,250.13,1697.0,237.0845,237.1319,236.9329,236.9708,1697.0
2022-12-21 14:50:00,250.08,250.15,250.05,250.07,1235.0,236.9234,236.9897,236.895,236.914,1235.0
2022-12-21 14:55:00,250.07,250.11,249.85,250.04,2632.0,236.914,236.9518,236.7055,236.8855,2632.0
2022-12-21 15:00:00,250.02,250.17,249.97,250.07,2301.0,236.8666,237.0087,236.8192,236.914,2301.0
2022-12-21 15:05:00,250.07,250.07,249.65,249.7,6429.0,236.914,236.914,236.516,236.5634,6429.0
2022-12-21 15:10:00,249.63,249.92,249.63,249.87,3316.0,236.4971,236.7718,236.4971,236.7245,3316.0
2022-12-21 15:15:00,249.86,249.95,249.8,249.88,2919.0,236.715,236.8003,236.6582,236.7339,2919.0
2022-12-21 15:20:00,249.84,250.12,249.8,250.07,4898.0,236.6961,236.9613,236.6582,236.914,4898.0
2022-12-21 15:25:00,250.13,250.13,249.82,249.83,3759.0,236.9708,236.9708,236.6771,236.6866,3759.0
2022-12-21 15:30:00,249.82,250.04,249.81,249.95,5874.0,236.6771,236.8855,236.6676,236.8003,5874.0
2022-12-21 15:35:00,249.93,250.08,249.91,249.96,7299.0,236.7813,236.9234,236.7624,236.8097,7299.0
2022-12-21 15:40:00,250.0,250.02,249.79,249.86,8496.0,236.8476,236.8666,236.6487,236.715,8496.0
2022-12-21 15:45:00,249.93,250.48,249.91,250.44,16008.0,236.7813,237.3024,236.7624,237.2645,16008.0
2022-12-21 15:50:00,250.42,250.42,249.6,249.77,14008.0,237.2455,237.2455,236.4687,236.6297,14008.0
2022-12-21 15:55:00,249.81,249.98,249.62,249.98,41815.0,236.6676,236.8287,236.4876,236.8287,41815.0
2022-12-22 09:30:00,248.5,250.0,248.04,248.37,12491.0,235.4265,236.8476,234.9907,235.3034,12491.0
2022-12-22 09:35:00,248.07,249.2,248.07,248.55,3778.0,235.0192,236.0897,235.0192,235.4739,3778.0
2022-12-22 09:40:00,248.85,248.85,247.86,247.86,3329.0,235.7581,235.7581,234.8202,234.8202,3329.0
2022-12-22 09:45:00,248.13,248.44,248.0,248.0,3013.0,235.076,235.3697,234.9529,234.9529,3013.0
2022-12-22 09:50:00,248.18,248.33,248.0,248.33,1300.0,235.1234,235.2655,234.9529,235.2655,1300.0
2022-12-22 09:55:00,248.04,248.14,247.97,248.03,893.0,234.9907,235.0855,234.9244,234.9813,893.0
2022-12-22 10:00:00,247.86,247.86,247.18,247.44,3362.0,234.8202,234.8202,234.176,234.4223,3362.0
2022-12-22 10:05:00,247.38,247.75,247.34,247.58,3088.0,234.3655,234.716,234.3276,234.555,3088.0
2022-12-22 10:10:00,247.68,247.84,247.44,247.65,1213.0,234.6497,234.8013,234.4223,234.6213,1213.0
2022-12-22 10:15:00,247.75,247.9,247.72,247.78,855.0,234.716,234.8581,234.6876,234.7444,855.0
2022-12-22 10:20:00,247.87,247.87,247.52,247.63,2608.0,234.8297,234.8297,234.4981,234.6023,2608.0
2022-12-22 10:25:00,247.42,247.53,247.3,247.47,1314.0,234.4034,234.5076,234.2897,234.4507,1314.0
2022-12-22 10:30:00,247.5,247.86,247.39,247.71,5140.0,234.4792,234.8202,234.3749,234.6781,5140.0
2022-12-22 10:35:00,247.81,247.81,247.59,247.64,1766.0,234.7728,234.7728,234.5644,234.6118,1766.0
2022-12-22 10:40:00,247.62,247.69,247.54,247.68,2566.0,234.5928,234.6592,234.5171,234.6497,2566.0
2022-12-22 10:45:00,247.7,247.92,247.63,247.92,1271.0,234.6686,234.8771,234.6023,234.8771,1271.0
2022-12-22 10:50:00,247.87,248.0,247.75,247.83,2908.0,234.8297,234.9529,234.716,234.7918,2908.0
2022-12-22 10:55:00,247.75,247.75,247.24,247.25,2002.0,234.716,234.716,234.2328,234.2423,2002.0
2022-12-22 11:00:00,247.32,247.32,247.14,247.14,400.0,234.3086,234.3086,234.1381,234.1381,400.0
2022-12-22 11:05:00,247.21,247.23,247.17,247.18,1538.0,234.2044,234.2234,234.1665,234.176,1538.0
2022-12-22 11:10:00,247.08,247.16,246.82,246.84,2809.0,234.0813,234.157,233.8349,233.8539,2809.0
2022-12-22 11:15:00,246.84,246.94,246.84,246.92,743.0,233.8539,233.9486,233.8539,233.9297,743.0
2022-12-22 11:20:00,246.85,246.91,246.85,246.91,465.0,233.8634,233.9202,233.8634,233.9202,465.0
2022-12-22 11:25:00,246.83,246.87,246.59,246.77,2556.0,233.8444,233.8823,233.617,233.7876,2556.0
2022-12-22 11:30:00,246.8,247.06,246.74,246.74,2570.0,233.816,234.0623,233.7591,233.7591,2570.0
2022-12-22 11:35:00,246.92,246.93,246.61,246.61,2357.0,233.9297,233.9391,233.636,233.636,2357.0
2022-12-22 11:40:00,246.44,246.51,246.29,246.49,2568.0,233.4749,233.5412,233.3328,233.5223,2568.0
2022-12-22 11:45:00,246.46,246.46,246.05,246.05,2017.0,233.4939,233.4939,233.1054,233.1054,2017.0
2022-12-22 11:50:00,246.18,246.37,246.04,246.37,3015.0,233.2286,233.4086,233.096,233.4086,3015.0
2022-12-22 11:55:00,246.37,246.42,246.17,246.21,3120.0,233.4086,233.456,233.2191,233.257,3120.0
2022-12-22 12:00:00,246.2,246.23,246.11,246.18,3655.0,233.2476,233.276,233.1623,233.2286,3655.0
2022-12-22 12:05:00,246.15,246.15,245.79,245.87,3303.0,233.2002,233.2002,232.8591,232.9349,3303.0
2022-12-22 12:10:00,245.92,245.95,245.57,245.57,3482.0,232.9823,233.0107,232.6507,232.6507,3482.0
2022-12-22 12:15:00,245.57,245.63,245.16,245.63,5734.0,232.6507,232.7075,232.2623,232.7075,5734.0
2022-12-22 12:20:00,245.52,245.52,244.93,244.97,4602.0,232.6033,232.6033,232.0444,232.0823,4602.0
2022-12-22 12:25:00,244.78,244.83,244.44,244.44,2042.0,231.9023,231.9496,231.5801,231.5801,2042.0
2022-12-22 12:30:00,244.5,244.67,244.26,244.26,1856.0,231.637,231.798,231.4096,231.4096,1856.0
2022-12-22 12:35:00,244.34,244.47,244.28,244.38,2038.0,231.4854,231.6086,231.4286,231.5233,2038.0
2022-12-22 12:40:00,244.18,244.22,244.0,244.12,1968.0,231.3338,231.3717,231.1633,231.277,1968.0
2022-12-22 12:45:00,244.02,244.17,243.94,244.03,2770.0,231.1822,231.3243,231.1064,231.1917,2770.0
2022-12-22 12:50:00,244.02,244.25,243.96,244.01,7394.0,231.1822,231.4001,231.1254,231.1728,7394.0
2022-12-22 12:55:00,244.03,244.12,243.92,244.03,1729.0,231.1917,231.277,231.0875,231.1917,1729.0
2022-12-22 13:00:00,244.0,244.0,243.4,243.49,1968.0,231.1633,231.1633,230.5949,230.6801,1968.0
2022-12-22 13:05:00,243.32,243.38,243.03,243.25,2879.0,230.5191,230.5759,230.2443,230.4527,2879.0
2022-12-22 13:10:00,243.24,243.7,243.24,243.7,1383.0,230.4433,230.8791,230.4433,230.8791,1383.0
2022-12-22 13:15:00,243.61,243.65,243.4,243.42,1714.0,230.7938,230.8317,230.5949,230.6138,1714.0
2022-12-22 13:20:00,243.41,243.49,243.34,243.4,2218.0,230.6043,230.6801,230.538,230.5949,2218.0
2022-12-22 13:25:00,243.36,243.36,243.0,243.12,3426.0,230.557,230.557,230.2159,230.3296,3426.0
2022-12-22 13:30:00,243.06,243.06,242.54,242.92,7997.0,230.2727,230.2727,229.7801,230.1401,7997.0
2022-12-22 13:35:00,242.73,243.1,242.7,243.09,2412.0,229.9601,230.3106,229.9317,230.3012,2412.0
2022-12-22 13:40:00,243.16,243.17,243.08,243.13,1185.0,230.3675,230.377,230.2917,230.3391,1185.0
2022-12-22 13:45:00,243.09,243.34,243.09,243.2,2331.0,230.3012,230.538,230.3012,230.4054,2331.0
2022-12-22 13:50:00,243.24,243.4,243.18,243.4,662.0,230.4433,230.5949,230.3864,230.5949,662.0
2022-12-22 13:55:00,243.34,243.56,243.18,243.44,5819.0,230.538,230.7464,230.3864,230.6328,5819.0
2022-12-22 14:00:00,243.65,243.95,243.65,243.68,1935.0,230.8317,231.1159,230.8317,230.8601,1935.0
2022-12-22 14:05:00,243.7,243.83,243.64,243.77,2248.0,230.8791,231.0022,230.8222,230.9454,2248.0
2022-12-22 14:10:00,243.77,244.14,243.76,244.14,2131.0,230.9454,231.2959,230.9359,231.2959,2131.0
2022-12-22 14:15:00,244.06,244.2,244.04,244.05,1500.0,231.2201,231.3528,231.2012,231.2107,1500.0
2022-12-22 14:20:00,243.99,244.35,243.83,244.34,2522.0,231.1538,231.4949,231.0022,231.4854,2522.0
2022-12-22 14:25:00,244.27,244.51,244.24,244.51,5372.0,231.4191,231.6465,231.3907,231.6465,5372.0
2022-12-22 14:30:00,244.6,244.98,244.5,244.98,3167.0,231.7317,232.0917,231.637,232.0917,3167.0
2022-12-22 14:35:00,244.98,245.04,244.84,245.03,2998.0,232.0917,232.1486,231.9591,232.1391,2998.0
2022-12-22 14:40:00,245.16,245.16,244.99,245.05,1970.0,232.2623,232.2623,232.1012,232.1581,1970.0
2022-12-22 14:45:00,245.29,245.49,245.2,245.49,3431.0,232.3854,232.5749,232.3002,232.5749,3431.0
2022-12-22 14:50:00,245.39,245.83,245.39,245.81,2392.0,232.4802,232.897,232.4802,232.8781,2392.0
2022-12-22 14:55:00,245.81,246.18,245.81,246.11,5468.0,232.8781,233.2286,232.8781,233.1623,5468.0
2022-12-22 15:00:00,246.19,246.42,246.02,246.09,5777.0,233.2381,233.456,233.077,233.1433,5777.0
2022-12-22 15:05:00,246.04,246.32,245.93,246.31,3655.0,233.096,233.3612,232.9918,233.3518,3655.0
2022-12-22 15:10:00,246.36,246.36,245.82,245.86,3745.0,233.3991,233.3991,232.8875,232.9254,3745.0
2022-12-22 15:15:00,245.94,246.21,245.94,246.18,1908.0,233.0012,233.257,233.0012,233.2286,1908.0
2022-12-22 15:20:00,246.29,246.74,246.25,246.7,3237.0,233.3328,233.7591,233.2949,233.7212,3237.0
2022-12-22 15:25:00,246.72,246.93,246.56,246.86,1694.0,233.7402,233.9391,233.5886,233.8728,1694.0
2022-12-22 15:30:00,246.93,247.05,246.61,246.61,6661.0,233.9391,234.0528,233.636,233.636,6661.0
2022-12-22 15:35:00,246.5,246.5,246.18,246.18,2854.0,233.5318,233.5318,233.2286,233.2286,2854.0
2022-12-22 15:40:00,246.15,246.25,245.99,246.17,5790.0,233.2002,233.2949,233.0486,233.2191,5790.0
2022-12-22 15:45:00,245.95,246.22,245.86,246.22,7856.0,233.0107,233.2665,232.9254,233.2665,7856.0
2022-12-22 15:50:00,246.29,246.62,246.26,246.49,11228.0,233.3328,233.6455,233.3044,233.5223,11228.0
2022-12-22 15:55:00,246.45,246.7,246.22,246.63,26168.0,233.4844,233.7212,233.2665,233.6549,26168.0
2022-12-23 09:30:00,246.59,247.4,246.59,247.12,11345.0,233.617,234.3844,233.617,234.1192,11345.0
2022-12-23 09:35:00,246.99,246.99,246.07,246.07,1735.0,233.996,233.996,233.1244,233.1244,1735.0
2022-12-23 09:40:00,246.34,247.04,246.08,246.81,4379.0,233.3802,234.0434,233.1339,233.8255,4379.0
2022-12-23 09:45:00,246.6,246.9,246.24,246.9,1520.0,233.6265,233.9107,233.2854,233.9107,1520.0
2022-12-23 09:50:00,246.87,247.14,246.6,247.05,4507.0,233.8823,234.1381,233.6265,234.0528,4507.0
2022-12-23 09:55:00,246.99,246.99,246.52,246.79,6478.0,233.996,233.996,233.5507,233.8065,6478.0
2022-12-23 10:00:00,246.79,247.56,246.78,247.28,4645.0,233.8065,234.536,233.797,234.2707,4645.0
2022-12-23 10:05:00,247.2,247.44,246.94,247.44,3440.0,234.1949,234.4223,233.9486,234.4223,3440.0
2022-12-23 10:10:00,247.5,247.99,247.45,247.51,4599.0,234.4792,234.9434,234.4318,234.4886,4599.0
2022-12-23 10:15:00,247.34,247.97,247.23,247.97,2354.0,234.3276,234.9244,234.2234,234.9244,2354.0
2022-12-23 10:20:00,247.81,247.92,247.63,247.63,1500.0,234.7728,234.8771,234.6023,234.6023,1500.0
2022-12-23 10:25:00,247.73,247.92,247.67,247.92,2343.0,234.6971,234.8771,234.6402,234.8771,2343.0
2022-12-23 10:30:00,247.97,248.11,247.81,247.92,2256.0,234.9244,235.0571,234.7728,234.8771,2256.0
2022-12-23 10:35:00,248.1,248.12,247.88,248.0,1917.0,235.0476,235.0665,234.8392,234.9529,1917.0
2022-12-23 10:40:00,248.0,248.01,247.35,247.35,4697.0,234.9529,234.9623,234.3371,234.3371,4697.0
2022-12-23 10:45:00,247.06,247.22,247.03,247.22,1601.0,234.0623,234.2139,234.0339,234.2139,1601.0
2022-12-23 10:50:00,247.13,247.13,247.0,247.09,2113.0,234.1286,234.1286,234.0055,234.0907,2113.0
2022-12-23 10:55:00,247.2,247.38,246.82,246.99,3005.0,234.1949,234.3655,233.8349,233.996,3005.0
2022-12-23 11:00:00,246.9,247.39,246.9,247.25,1652.0,233.9107,234.3749,233.9107,234.2423,1652.0
2022-12-23 11:05:00,247.21,247.29,247.19,247.29,2516.0,234.2044,234.2802,234.1855,234.2802,2516.0
2022-12-23 11:10:00,247.34,247.53,247.29,247.53,2509.0,234.3276,234.5076,234.2802,234.5076,2509.0
2022-12-23 11:15:00,247.39,247.5,247.32,247.33,787.0,234.3749,234.4792,234.3086,234.3181,787.0
2022-12-23 11:20:00,247.37,247.48,247.03,247.11,8619.0,234.356,234.4602,234.0339,234.1097,8619.0
2022-12-23 11:25:00,247.28,247.36,247.18,247.19,2017.0,234.2707,234.3465,234.176,234.1855,2017.0
2022-12-23 11:30:00,247.18,247.45,247.18,247.26,3022.0,234.176,234.4318,234.176,234.2518,3022.0
2022-12-23 11:35:00,247.17,247.61,247.17,247.61,2365.0,234.1665,234.5834,234.1665,234.5834,2365.0
2022-12-23 11:40:00,247.52,247.61,247.43,247.52,2841.0,234.4981,234.5834,234.4128,234.4981,2841.0
2022-12-23 11:45:00,247.46,247.58,247.41,247.54,1984.0,234.4413,234.555,234.3939,234.5171,1984.0
2022-12-23 11:50:00,247.56,247.6,247.45,247.51,2981.0,234.536,234.5739,234.4318,234.4886,2981.0
2022-12-23 11:55:00,247.51,247.85,247.5,247.84,2300.0,234.4886,234.8107,234.4792,234.8013,2300.0
2022-12-23 12:00:00,247.97,248.03,247.74,247.77,1645.0,234.9244,234.9813,234.7065,234.735,1645.0
2022-12-23 12:05:00,247.71,247.9,247.71,247.81,2025.0,234.6781,234.8581,234.6781,234.7728,2025.0
2022-12-23 12:10:00,247.74,247.91,247.74,247.89,1954.0,234.7065,234.8676,234.7065,234.8486,1954.0
2022-12-23 12:15:00,247.89,247.96,247.83,247.91,7108.0,234.8486,234.915,234.7918,234.8676,7108.0
2022-12-23 12:20:00,247.92,248.13,247.92,248.13,4244.0,234.8771,235.076,234.8771,235.076,4244.0
2022-12-23 12:25:00,248.08,248.15,248.06,248.14,915.0,235.0286,235.095,235.0097,235.0855,915.0
2022-12-23 12:30:00,248.21,248.34,248.14,248.3,3864.0,235.1518,235.275,235.0855,235.2371,3864.0
2022-12-23 12:35:00,248.32,248.37,248.18,248.29,6159.0,235.256,235.3034,235.1234,235.2276,6159.0
2022-12-23 12:40:00,248.29,248.36,248.2,248.21,2424.0,235.2276,235.2939,235.1423,235.1518,2424.0
2022-12-23 12:45:00,248.22,248.37,248.18,248.27,2857.0,235.1613,235.3034,235.1234,235.2086,2857.0
2022-12-23 12:50:00,248.2,248.2,248.12,248.16,400.0,235.1423,235.1423,235.0665,235.1044,400.0
2022-12-23 12:55:00,248.19,248.2,248.09,248.15,1835.0,235.1329,235.1423,235.0381,235.095,1835.0
2022-12-23 13:00:00,248.2,248.31,248.16,248.24,6794.0,235.1423,235.2465,235.1044,235.1802,6794.0
2022-12-23 13:05:00,248.25,248.48,248.24,248.48,3926.0,235.1897,235.4076,235.1802,235.4076,3926.0
2022-12-23 13:10:00,248.49,248.59,248.34,248.35,3757.0,235.4171,235.5118,235.275,235.2844,3757.0
2022-12-23 13:15:00,248.33,248.43,248.24,248.25,1456.0,235.2655,235.3602,235.1802,235.1897,1456.0
2022-12-23 13:20:00,248.33,248.33,248.03,248.08,1221.0,235.2655,235.2655,234.9813,235.0286,1221.0
2022-12-23 13:25:00,248.0,248.05,247.94,248.04,905.0,234.9529,235.0002,234.896,234.9907,905.0
2022-12-23 13:30:00,247.98,248.11,247.98,248.11,1171.0,234.9339,235.0571,234.9339,235.0571,1171.0
2022-12-23 13:35:00,248.06,248.17,248.03,248.07,2522.0,235.0097,235.1139,234.9813,235.0192,2522.0
2022-12-23 13:40:00,248.12,248.23,247.9,247.9,4954.0,235.0665,235.1708,234.8581,234.8581,4954.0
2022-12-23 13:45:00,247.83,247.83,247.63,247.76,1740.0,234.7918,234.7918,234.6023,234.7255,1740.0
2022-12-23 13:50:00,247.66,248.03,247.66,248.03,2321.0,234.6307,234.9813,234.6307,234.9813,2321.0
2022-12-23 13:55:00,248.0,248.02,247.81,247.81,1751.0,234.9529,234.9718,234.7728,234.7728,1751.0
2022-12-23 14:00:00,247.82,247.91,247.8,247.81,1200.0,234.7823,234.8676,234.7634,234.7728,1200.0
2022-12-23 14:05:00,247.89,247.95,247.83,247.87,2540.0,234.8486,234.9055,234.7918,234.8297,2540.0
2022-12-23 14:10:00,247.88,247.93,247.81,247.81,1239.0,234.8392,234.8865,234.7728,234.7728,1239.0
2022-12-23 14:15:00,247.69,247.91,247.63,247.83,1637.0,234.6592,234.8676,234.6023,234.7918,1637.0
2022-12-23 14:20:00,247.83,247.83,247.67,247.67,955.0,234.7918,234.7918,234.6402,234.6402,955.0
2022-12-23 14:25:00,247.69,247.8,247.69,247.8,1693.0,234.6592,234.7634,234.6592,234.7634,1693.0
2022-12-23 14:30:00,247.82,248.0,247.76,247.93,2404.0,234.7823,234.9529,234.7255,234.8865,2404.0
2022-12-23 14:35:00,247.96,248.01,247.87,247.96,2245.0,234.915,234.9623,234.8297,234.915,2245.0
2022-12-23 14:40:00,247.92,248.0,247.85,247.91,2396.0,234.8771,234.9529,234.8107,234.8676,2396.0
2022-12-23 14:45:00,247.85,247.94,247.71,247.71,1349.0,234.8107,234.896,234.6781,234.6781,1349.0
2022-12-23 14:50:00,247.83,247.97,247.83,247.97,1000.0,234.7918,234.9244,234.7918,234.9244,1000.0
2022-12-23 14:55:00,248.0,248.09,247.99,248.07,2913.0,234.9529,235.0381,234.9434,235.0192,2913.0
2022-12-23 15:00:00,248.11,248.28,247.89,248.08,8496.0,235.0571,235.2181,234.8486,235.0286,8496.0
2022-12-23 15:05:00,248.02,248.02,247.9,248.0,2610.0,234.9718,234.9718,234.8581,234.9529,2610.0
2022-12-23 15:10:00,248.02,248.08,247.94,247.94,2481.0,234.9718,235.0286,234.896,234.896,2481.0
2022-12-23 15:15:00,247.95,248.14,247.93,247.94,1874.0,234.9055,235.0855,234.8865,234.896,1874.0
2022-12-23 15:20:00,247.86,247.88,247.64,247.67,1903.0,234.8202,234.8392,234.6118,234.6402,1903.0
2022-12-23 15:25:00,247.67,247.77,247.62,247.71,2832.0,234.6402,234.735,234.5928,234.6781,2832.0
2022-12-23 15:30:00,247.67,247.75,247.43,247.43,1949.0,234.6402,234.716,234.4128,234.4128,1949.0
2022-12-23 15:35:00,247.49,247.56,247.45,247.54,3344.0,234.4697,234.536,234.4318,234.5171,3344.0
2022-12-23 15:40:00,247.52,247.69,247.46,247.69,4219.0,234.4981,234.6592,234.4413,234.6592,4219.0
2022-12-23 15:45:00,247.69,247.96,247.67,247.96,8004.0,234.6592,234.915,234.6402,234.915,8004.0
2022-12-23 15:50:00,247.93,247.93,247.57,247.64,13913.0,234.8865,234.8865,234.5455,234.6118,13913.0
2022-12-23 15:55:00,247.68,247.97,247.62,247.97,35024.0,234.6497,234.9244,234.5928,234.9244,35024.0
2022-12-27 09:30:00,249.24,249.31,248.65,248.65,13844.0,236.1276,236.1939,235.5687,235.5687,13844.0
2022-12-27 09:35:00,248.65,248.99,248.65,248.99,2563.0,235.5687,235.8908,235.5687,235.8908,2563.0
2022-12-27 09:40:00,249.15,249.48,249.08,249.26,3787.0,236.0424,236.355,235.976,236.1466,3787.0
2022-12-27 09:45:00,249.0,249.03,248.65,248.81,2795.0,235.9002,235.9287,235.5687,235.7202,2795.0
2022-12-27 09:50:00,248.81,248.81,248.32,248.76,6860.0,235.7202,235.7202,235.256,235.6729,6860.0
2022-12-27 09:55:00,248.66,248.66,248.47,248.56,2518.0,235.5781,235.5781,235.3981,235.4834,2518.0
2022-12-27 10:00:00,248.63,248.65,247.84,248.23,4602.0,235.5497,235.5687,234.8013,235.1708,4602.0
2022-12-27 10:05:00,248.17,248.47,248.14,248.47,4084.0,235.1139,235.3981,235.0855,235.3981,4084.0
2022-12-27 10:10:00,248.42,249.23,248.42,249.23,1509.0,235.3508,236.1181,235.3508,236.1181,1509.0
2022-12-27 10:15:00,249.14,249.74,249.13,249.65,2355.0,236.0329,236.6013,236.0234,236.516,2355.0
2022-12-27 10:20:00,249.71,249.79,249.54,249.55,5954.0,236.5729,236.6487,236.4118,236.4213,5954.0
2022-12-27 10:25:00,249.55,249.55,249.01,249.2,9432.0,236.4213,236.4213,235.9097,236.0897,9432.0
2022-12-27 10:30:00,249.21,249.45,249.21,249.3,4607.0,236.0992,236.3266,236.0992,236.1845,4607.0
2022-12-27 10:35:00,249.32,249.49,249.29,249.49,4426.0,236.2034,236.3645,236.175,236.3645,4426.0
2022-12-27 10:40:00,249.45,249.7,249.3,249.55,2836.0,236.3266,236.5634,236.1845,236.4213,2836.0
2022-12-27 10:45:00,249.58,249.68,249.37,249.53,3014.0,236.4497,236.5445,236.2508,236.4024,3014.0
2022-12-27 10:50:00,249.4,249.4,249.1,249.17,4398.0,236.2792,236.2792,235.995,236.0613,4398.0
2022-12-27 10:55:00,249.15,249.15,248.57,248.57,3901.0,236.0424,236.0424,235.4929,235.4929,3901.0
2022-12-27 11:00:00,248.7,249.12,248.59,249.09,4718.0,235.616,236.0139,235.5118,235.9855,4718.0
2022-12-27 11:05:00,249.07,249.07,248.79,248.98,2490.0,235.9666,235.9666,235.7013,235.8813,2490.0
2022-12-27 11:10:00,249.06,249.1,249.02,249.04,1070.0,235.9571,235.995,235.9192,235.9381,1070.0
2022-12-27 11:15:00,248.95,249.11,248.83,248.84,1492.0,235.8529,236.0045,235.7392,235.7487,1492.0
2022-12-27 11:20:00,248.79,248.84,248.53,248.84,2142.0,235.7013,235.7487,235.455,235.7487,2142.0
2022-12-27 11:25:00,248.86,248.86,248.67,248.67,896.0,235.7676,235.7676,235.5876,235.5876,896.0
2022-12-27 11:30:00,248.84,248.84,248.56,248.57,879.0,235.7487,235.7487,235.4834,235.4929,879.0
2022-12-27 11:35:00,248.7,248.85,248.61,248.85,3518.0,235.616,235.7581,235.5308,235.7581,3518.0
2022-12-27 11:40:00,248.85,248.85,248.73,248.73,439.0,235.7581,235.7581,235.6444,235.6444,439.0
2022-12-27 11:45:00,248.73,248.73,248.56,248.56,885.0,235.6444,235.6444,235.4834,235.4834,885.0
2022-12-27 11:50:00,248.63,248.63,248.55,248.61,958.0,235.5497,235.5497,235.4739,235.5308,958.0
2022-12-27 11:55:00,248.67,248.73,248.61,248.73,1023.0,235.5876,235.6444,235.5308,235.6444,1023.0
2022-12-27 12:00:00,248.78,249.0,248.78,249.0,2773.0,235.6918,235.9002,235.6918,235.9002,2773.0
2022-12-27 12:05:00,249.09,249.19,249.02,249.13,1600.0,235.9855,236.0802,235.9192,236.0234,1600.0
2022-12-27 12:10:00,249.18,249.18,249.04,249.09,2627.0,236.0708,236.0708,235.9381,235.9855,2627.0
2022-12-27 12:15:00,249.05,249.13,248.89,248.9,2935.0,235.9476,236.0234,235.796,235.8055,2935.0
2022-12-27 12:20:00,248.82,248.94,248.82,248.92,1060.0,235.7297,235.8434,235.7297,235.8245,1060.0
2022-12-27 12:25:00,248.76,248.88,248.71,248.88,1062.0,235.6729,235.7866,235.6255,235.7866,1062.0
2022-12-27 12:30:00,248.94,248.96,248.81,248.81,2602.0,235.8434,235.8623,235.7202,235.7202,2602.0
2022-12-27 12:35:00,248.86,248.97,248.78,248.92,2793.0,235.7676,235.8718,235.6918,235.8245,2793.0
2022-12-27 12:40:00,248.86,248.91,248.74,248.74,3107.0,235.7676,235.815,235.6539,235.6539,3107.0
2022-12-27 12:45:00,248.7,248.76,248.56,248.65,914.0,235.616,235.6729,235.4834,235.5687,914.0
2022-12-27 12:50:00,248.67,248.83,248.67,248.83,1643.0,235.5876,235.7392,235.5876,235.7392,1643.0
2022-12-27 12:55:00,248.77,248.94,248.77,248.94,1970.0,235.6823,235.8434,235.6823,235.8434,1970.0
2022-12-27 13:00:00,248.94,249.16,248.94,249.0,2318.0,235.8434,236.0518,235.8434,235.9002,2318.0
2022-12-27 13:05:00,249.07,249.15,248.99,249.0,2466.0,235.9666,236.0424,235.8908,235.9002,2466.0
2022-12-27 13:10:00,249.11,249.18,249.1,249.16,4735.0,236.0045,236.0708,235.995,236.0518,4735.0
2022-12-27 13:15:00,249.1,249.22,249.1,249.19,1598.0,235.995,236.1087,235.995,236.0802,1598.0
2022-12-27 13:20:00,249.22,249.29,249.17,249.23,5427.0,236.1087,236.175,236.0613,236.1181,5427.0
2022-12-27 13:25:00,249.23,249.27,249.17,249.24,3423.0,236.1181,236.156,236.0613,236.1276,3423.0
2022-12-27 13:30:00,249.2,249.2,249.0,249.07,2792.0,236.0897,236.0897,235.9002,235.9666,2792.0
2022-12-27 13:35:00,249.09,249.13,249.05,249.06,3531.0,235.9855,236.0234,235.9476,235.9571,3531.0
2022-12-27 13:40:00,249.0,249.11,249.0,249.08,1347.0,235.9002,236.0045,235.9002,235.976,1347.0
2022-12-27 13:45:00,249.05,249.05,248.98,248.99,1578.0,235.9476,235.9476,235.8813,235.8908,1578.0
2022-12-27 13:50:00,249.08,249.11,248.98,248.99,1181.0,235.976,236.0045,235.8813,235.8908,1181.0
2022-12-27 13:55:00,248.94,249.0,248.66,248.66,1930.0,235.8434,235.9002,235.5781,235.5781,1930.0
2022-12-27 14:00:00,248.67,248.95,248.66,248.83,3185.0,235.5876,235.8529,235.5781,235.7392,3185.0
2022-12-27 14:05:00,248.83,248.83,248.69,248.7,200.0,235.7392,235.7392,235.6066,235.616,200.0
2022-12-27 14:10:00,248.67,248.67,248.56,248.59,1022.0,235.5876,235.5876,235.4834,235.5118,1022.0
2022-12-27 14:15:00,248.47,248.48,248.35,248.38,3423.0,235.3981,235.4076,235.2844,235.3129,3423.0
2022-12-27 14:20:00,248.49,248.62,248.48,248.62,1220.0,235.4171,235.5402,235.4076,235.5402,1220.0
2022-12-27 14:25:00,248.51,248.51,248.23,248.36,818.0,235.436,235.436,235.1708,235.2939,818.0
2022-12-27 14:30:00,248.37,248.37,248.22,248.37,1725.0,235.3034,235.3034,235.1613,235.3034,1725.0
2022-12-27 14:35:00,248.32,248.44,248.23,248.24,1336.0,235.256,235.3697,235.1708,235.1802,1336.0
2022-12-27 14:40:00,248.23,248.34,248.14,248.34,3555.0,235.1708,235.275,235.0855,235.275,3555.0
2022-12-27 14:45:00,248.44,248.64,248.44,248.61,4437.0,235.3697,235.5592,235.3697,235.5308,4437.0
2022-12-27 14:50:00,248.67,248.74,248.66,248.69,1365.0,235.5876,235.6539,235.5781,235.6066,1365.0
2022-12-27 14:55:00,248.78,248.81,248.67,248.76,2306.0,235.6918,235.7202,235.5876,235.6729,2306.0
2022-12-27 15:00:00,248.84,248.89,248.77,248.77,1004.0,235.7487,235.796,235.6823,235.6823,1004.0
2022-12-27 15:05:00,248.84,249.0,248.83,248.99,1301.0,235.7487,235.9002,235.7392,235.8908,1301.0
2022-12-27 15:10:00,249.03,249.16,249.01,249.12,4104.0,235.9287,236.0518,235.9097,236.0139,4104.0
2022-12-27 15:15:00,249.12,249.16,249.06,249.1,5509.0,236.0139,236.0518,235.9571,235.995,5509.0
2022-12-27 15:20:00,249.09,249.31,249.05,249.28,6157.0,235.9855,236.1939,235.9476,236.1655,6157.0
2022-12-27 15:25:00,249.26,249.29,249.06,249.16,7780.0,236.1466,236.175,235.9571,236.0518,7780.0
2022-12-27 15:30:00,249.16,249.2,248.95,249.08,7906.0,236.0518,236.0897,235.8529,235.976,7906.0
2022-12-27 15:35:00,249.05,249.16,248.99,249.11,12938.0,235.9476,236.0518,235.8908,236.0045,12938.0
2022-12-27 15:40:00,249.13,249.28,249.0,249.0,6746.0,236.0234,236.1655,235.9002,235.9002,6746.0
2022-12-27 15:45:00,248.98,249.05,248.96,249.02,5578.0,235.8813,235.9476,235.8623,235.9192,5578.0
2022-12-27 15:50:00,248.95,248.95,248.38,248.52,10313.0,235.8529,235.8529,235.3129,235.4455,10313.0
2022-12-27 15:55:00,248.44,248.78,248.34,248.77,31732.0,235.3697,235.6918,235.275,235.6823,31732.0
2022-12-28 09:30:00,249.24,249.62,249.0,249.17,10309.0,236.1276,236.4876,235.9002,236.0613,10309.0
2022-12-28 09:35:00,249.12,249.72,249.12,249.72,1262.0,236.0139,236.5824,236.0139,236.5824,1262.0
2022-12-28 09:40:00,249.86,249.95,249.54,249.58,864.0,236.715,236.8003,236.4118,236.4497,864.0
2022-12-28 09:45:00,249.81,250.0,249.73,249.73,3305.0,236.6676,236.8476,236.5918,236.5918,3305.0
2022-12-28 09:50:00,249.78,249.78,249.44,249.53,1900.0,236.6392,236.6392,236.3171,236.4024,1900.0
2022-12-28 09:55:00,249.66,249.77,249.51,249.6,944.0,236.5255,236.6297,236.3834,236.4687,944.0
2022-12-28 10:00:00,249.7,249.75,249.4,249.47,1153.0,236.5634,236.6108,236.2792,236.3455,1153.0
2022-12-28 10:05:00,249.46,249.5,249.26,249.4,2155.0,236.336,236.3739,236.1466,236.2792,2155.0
2022-12-28 10:10:00,249.38,249.48,249.3,249.41,2807.0,236.2603,236.355,236.1845,236.2887,2807.0
2022-12-28 10:15:00,249.5,249.73,249.5,249.54,1715.0,236.3739,236.5918,236.3739,236.4118,1715.0
2022-12-28 10:20:00,249.44,249.63,249.39,249.57,1814.0,236.3171,236.4971,236.2697,236.4403,1814.0
2022-12-28 10:25:00,249.56,249.56,248.64,248.64,5469.0,236.4308,236.4308,235.5592,235.5592,5469.0
2022-12-28 10:30:00,248.69,249.06,248.63,249.06,1977.0,235.6066,235.9571,235.5497,235.9571,1977.0
2022-12-28 10:35:00,248.82,249.15,248.82,249.15,1243.0,235.7297,236.0424,235.7297,236.0424,1243.0
2022-12-28 10:40:00,249.11,249.13,248.87,248.87,2222.0,236.0045,236.0234,235.7771,235.7771,2222.0
2022-12-28 10:45:00,248.78,248.89,248.64,248.82,1293.0,235.6918,235.796,235.5592,235.7297,1293.0
2022-12-28 10:50:00,248.87,248.91,248.87,248.91,500.0,235.7771,235.815,235.7771,235.815,500.0
2022-12-28 10:55:00,248.84,248.99,248.69,248.69,1397.0,235.7487,235.8908,235.6066,235.6066,1397.0
2022-12-28 11:00:00,248.92,249.37,248.84,249.37,1890.0,235.8245,236.2508,235.7487,236.2508,1890.0
2022-12-28 11:05:00,249.2,249.3,248.7,248.75,900.0,236.0897,236.1845,235.616,235.6634,900.0
2022-12-28 11:10:00,248.67,248.85,248.56,248.77,4685.0,235.5876,235.7581,235.4834,235.6823,4685.0
2022-12-28 11:15:00,248.75,249.04,248.72,248.88,4576.0,235.6634,235.9381,235.635,235.7866,4576.0
2022-12-28 11:20:00,249.02,249.03,248.93,249.0,1014.0,235.9192,235.9287,235.8339,235.9002,1014.0
2022-12-28 11:25:00,248.85,249.05,248.84,248.86,514.0,235.7581,235.9476,235.7487,235.7676,514.0
2022-12-28 11:30:00,248.83,249.04,248.81,248.85,2359.0,235.7392,235.9381,235.7202,235.7581,2359.0
2022-12-28 11:35:00,248.8,248.92,248.68,248.72,803.0,235.7108,235.8245,235.5971,235.635,803.0
2022-12-28 11:40:00,248.7,248.83,248.64,248.79,1610.0,235.616,235.7392,235.5592,235.7013,1610.0
2022-12-28 11:45:00,248.85,248.92,248.7,248.75,1229.0,235.7581,235.8245,235.616,235.6634,1229.0
2022-12-28 11:50:00,248.58,248.77,248.55,248.55,722.0,235.5023,235.6823,235.4739,235.4739,722.0
2022-12-28 11:55:00,248.55,248.71,248.47,248.66,3943.0,235.4739,235.6255,235.3981,235.5781,3943.0
2022-12-28 12:00:00,248.54,248.54,248.26,248.26,600.0,235.4644,235.4644,235.1992,235.1992,600.0
2022-12-28 12:05:00,248.1,248.32,248.09,248.25,1017.0,235.0476,235.256,235.0381,235.1897,1017.0
2022-12-28 12:10:00,248.27,248.29,248.16,248.16,450.0,235.2086,235.2276,235.1044,235.1044,450.0
2022-12-28 12:15:00,248.07,248.12,248.03,248.06,1314.0,235.0192,235.0665,234.9813,235.0097,1314.0
2022-12-28 12:20:00,248.17,248.31,247.93,247.94,2786.0,235.1139,235.2465,234.8865,234.896,2786.0
2022-12-28 12:25:00,247.94,248.12,247.86,248.06,3447.0,234.896,235.0665,234.8202,235.0097,3447.0
2022-12-28 12:30:00,248.1,248.28,248.1,248.27,1529.0,235.0476,235.2181,235.0476,235.2086,1529.0
2022-12-28 12:35:00,248.35,248.37,248.06,248.16,1356.0,235.2844,235.3034,235.0097,235.1044,1356.0
2022-12-28 12:40:00,248.14,248.25,248.1,248.25,2722.0,235.0855,235.1897,235.0476,235.1897,2722.0
2022-12-28 12:45:00,248.31,248.67,248.31,248.66,1000.0,235.2465,235.5876,235.2465,235.5781,1000.0
2022-12-28 12:50:00,248.52,248.52,248.52,248.52,100.0,235.4455,235.4455,235.4455,235.4455,100.0
2022-12-28 12:55:00,248.6,248.83,248.58,248.83,2424.0,235.5213,235.7392,235.5023,235.7392,2424.0
2022-12-28 13:00:00,248.89,249.19,248.75,249.16,2582.0,235.796,236.0802,235.6634,236.0518,2582.0
2022-12-28 13:05:00,249.17,249.29,249.17,249.29,945.0,236.0613,236.175,236.0613,236.175,945.0
2022-12-28 13:10:00,249.31,249.37,248.97,249.07,5507.0,236.1939,236.2508,235.8718,235.9666,5507.0
2022-12-28 13:15:00,249.16,249.18,248.94,248.94,1315.0,236.0518,236.0708,235.8434,235.8434,1315.0
2022-12-28 13:20:00,248.95,249.06,248.76,248.81,1930.0,235.8529,235.9571,235.6729,235.7202,1930.0
2022-12-28 13:25:00,248.78,248.91,248.73,248.91,2113.0,235.6918,235.815,235.6444,235.815,2113.0
2022-12-28 13:30:00,248.78,248.78,248.51,248.59,508.0,235.6918,235.6918,235.436,235.5118,508.0
2022-12-28 13:35:00,248.5,248.52,248.38,248.38,2701.0,235.4265,235.4455,235.3129,235.3129,2701.0
2022-12-28 13:40:00,248.47,248.54,248.31,248.5,1644.0,235.3981,235.4644,235.2465,235.4265,1644.0
2022-12-28 13:45:00,248.4,248.4,248.31,248.4,780.0,235.3318,235.3318,235.2465,235.3318,780.0
2022-12-28 13:50:00,248.39,248.39,248.15,248.3,1609.0,235.3223,235.3223,235.095,235.2371,1609.0
2022-12-28 13:55:00,248.45,248.46,248.15,248.23,1580.0,235.3792,235.3887,235.095,235.1708,1580.0
2022-12-28 14:00:00,248.33,248.4,248.25,248.4,867.0,235.2655,235.3318,235.1897,235.3318,867.0
2022-12-28 14:05:00,248.35,248.35,248.0,248.2,1692.0,235.2844,235.2844,234.9529,235.1423,1692.0
2022-12-28 14:10:00,248.32,248.32,247.94,247.95,3748.0,235.256,235.256,234.896,234.9055,3748.0
2022-12-28 14:15:00,247.94,247.94,247.7,247.91,1307.0,234.896,234.896,234.6686,234.8676,1307.0
2022-12-28 14:20:00,248.03,248.03,248.02,248.03,136.0,234.9813,234.9813,234.9718,234.9813,136.0
2022-12-28 14:25:00,248.07,248.23,248.03,248.07,2408.0,235.0192,235.1708,234.9813,235.0192,2408.0
2022-12-28 14:30:00,248.03,248.33,248.03,248.33,1449.0,234.9813,235.2655,234.9813,235.2655,1449.0
2022-12-28 14:35:00,248.34,248.46,248.16,248.32,1339.0,235.275,235.3887,235.1044,235.256,1339.0
2022-12-28 14:40:00,248.47,248.74,248.47,248.73,887.0,235.3981,235.6539,235.3981,235.6444,887.0
2022-12-28 14:45:00,248.8,248.88,248.65,248.66,1181.0,235.7108,235.7866,235.5687,235.5781,1181.0
2022-12-28 14:50:00,248.82,248.82,248.44,248.44,1007.0,235.7297,235.7297,235.3697,235.3697,1007.0
2022-12-28 14:55:00,248.43,248.59,248.35,248.59,2343.0,235.3602,235.5118,235.2844,235.5118,2343.0
2022-12-28 15:00:00,248.57,248.58,248.19,248.26,1371.0,235.4929,235.5023,235.1329,235.1992,1371.0
2022-12-28 15:05:00,248.28,248.28,248.08,248.1,1200.0,235.2181,235.2181,235.0286,235.0476,1200.0
2022-12-28 15:10:00,248.24,248.24,247.64,247.65,2310.0,235.1802,235.1802,234.6118,234.6213,2310.0
2022-12-28 15:15:00,247.5,247.73,247.5,247.61,2264.0,234.4792,234.6971,234.4792,234.5834,2264.0
2022-12-28 15:20:00,247.59,247.59,247.4,247.4,1354.0,234.5644,234.5644,234.3844,234.3844,1354.0
2022-12-28 15:25:00,247.39,247.73,247.39,247.68,1603.0,234.3749,234.6971,234.3749,234.6497,1603.0
2022-12-28 15:30:00,247.65,247.89,247.64,247.86,2500.0,234.6213,234.8486,234.6118,234.8202,2500.0
2022-12-28 15:35:00,247.87,247.96,247.63,247.7,1810.0,234.8297,234.915,234.6023,234.6686,1810.0
2022-12-28 15:40:00,247.72,247.73,247.41,247.46,3517.0,234.6876,234.6971,234.3939,234.4413,3517.0
2022-12-28 15:45:00,247.39,247.5,247.23,247.41,3516.0,234.3749,234.4792,234.2234,234.3939,3516.0
2022-12-28 15:50:00,247.34,247.48,247.24,247.35,2677.0,234.3276,234.4602,234.2328,234.3371,2677.0
2022-12-28 15:55:00,247.35,247.39,246.92,246.93,25380.0,234.3371,234.3749,233.9297,233.9391,25380.0
2022-12-29 09:30:00,247.53,247.62,246.78,247.34,15920.0,234.5076,234.5928,233.797,234.3276,15920.0
2022-12-29 09:35:00,247.08,247.92,247.08,247.63,2134.0,234.0813,234.8771,234.0813,234.6023,2134.0
2022-12-29 09:40:00,247.92,248.51,247.84,247.84,1914.0,234.8771,235.436,234.8013,234.8013,1914.0
2022-12-29 09:45:00,248.35,248.41,247.96,248.29,2400.0,235.2844,235.3413,234.915,235.2276,2400.0
2022-12-29 09:50:00,248.32,248.32,247.68,247.91,2266.0,235.256,235.256,234.6497,234.8676,2266.0
2022-12-29 09:55:00,248.24,248.31,248.07,248.22,742.0,235.1802,235.2465,235.0192,235.1613,742.0
2022-12-29 10:00:00,248.34,248.68,248.34,248.58,577.0,235.275,235.5971,235.275,235.5023,577.0
2022-12-29 10:05:00,248.73,248.97,248.63,248.88,2108.0,235.6444,235.8718,235.5497,235.7866,2108.0
2022-12-29 10:10:00,248.8,249.09,248.8,248.9,1361.0,235.7108,235.9855,235.7108,235.8055,1361.0
2022-12-29 10:15:00,249.0,249.01,248.93,248.95,1044.0,235.9002,235.9097,235.8339,235.8529,1044.0
2022-12-29 10:20:00,249.07,249.1,248.79,248.84,2378.0,235.9666,235.995,235.7013,235.7487,2378.0
2022-12-29 10:25:00,248.66,248.73,248.53,248.71,1437.0,235.5781,235.6444,235.455,235.6255,1437.0
2022-12-29 10:30:00,248.73,249.04,248.72,249.04,1065.0,235.6444,235.9381,235.635,235.9381,1065.0
2022-12-29 10:35:00,248.75,248.75,248.61,248.61,300.0,235.6634,235.6634,235.5308,235.5308,300.0
2022-12-29 10:40:00,248.48,248.53,248.32,248.35,1100.0,235.4076,235.455,235.256,235.2844,1100.0
2022-12-29 10:45:00,248.44,248.44,248.15,248.15,1218.0,235.3697,235.3697,235.095,235.095,1218.0
2022-12-29 10:50:00,248.18,248.21,247.81,248.09,3605.0,235.1234,235.1518,234.7728,235.0381,3605.0
2022-12-29 10:55:00,248.29,248.29,248.06,248.06,2205.0,235.2276,235.2276,235.0097,235.0097,2205.0
2022-12-29 11:00:00,248.25,248.33,248.24,248.33,1640.0,235.1897,235.2655,235.1802,235.2655,1640.0
2022-12-29 11:05:00,248.43,248.43,248.2,248.2,721.0,235.3602,235.3602,235.1423,235.1423,721.0
2022-12-29 11:10:00,248.34,248.4,247.91,247.97,2777.0,235.275,235.3318,234.8676,234.9244,2777.0
2022-12-29 11:15:00,247.91,248.27,247.9,248.25,2051.0,234.8676,235.2086,234.8581,235.1897,2051.0
2022-12-29 11:20:00,248.27,248.48,248.22,248.48,1458.0,235.2086,235.4076,235.1613,235.4076,1458.0
2022-12-29 11:25:00,248.61,248.66,248.21,248.47,4499.0,235.5308,235.5781,235.1518,235.3981,4499.0
2022-12-29 11:30:00,248.39,248.79,248.28,248.79,1352.0,235.3223,235.7013,235.2181,235.7013,1352.0
2022-12-29 11:35:00,248.84,248.9,248.83,248.9,543.0,235.7487,235.8055,235.7392,235.8055,543.0
2022-12-29 11:40:00,248.87,249.0,248.78,249.0,6771.0,235.7771,235.9002,235.6918,235.9002,6771.0
2022-12-29 11:45:00,249.0,249.15,248.97,249.0,1815.0,235.9002,236.0424,235.8718,235.9002,1815.0
2022-12-29 11:50:00,249.09,249.2,249.09,249.13,1000.0,235.9855,236.0897,235.9855,236.0234,1000.0
2022-12-29 11:55:00,249.11,249.14,248.91,248.92,2512.0,236.0045,236.0329,235.815,235.8245,2512.0
2022-12-29 12:00:00,248.98,249.16,248.98,249.08,2593.0,235.8813,236.0518,235.8813,235.976,2593.0
2022-12-29 12:05:00,249.12,249.4,248.89,249.31,1507.0,236.0139,236.2792,235.796,236.1939,1507.0
2022-12-29 12:10:00,249.38,249.44,249.34,249.42,434.0,236.2603,236.3171,236.2224,236.2981,434.0
2022-12-29 12:15:00,249.42,249.55,249.36,249.49,2166.0,236.2981,236.4213,236.2413,236.3645,2166.0
2022-12-29 12:20:00,249.56,249.76,249.56,249.75,1406.0,236.4308,236.6203,236.4308,236.6108,1406.0
2022-12-29 12:25:00,249.66,249.79,249.63,249.69,1429.0,236.5255,236.6487,236.4971,236.5539,1429.0
2022-12-29 12:30:00,249.73,249.92,249.73,249.92,2506.0,236.5918,236.7718,236.5918,236.7718,2506.0
2022-12-29 12:35:00,249.86,249.86,249.68,249.86,1854.0,236.715,236.715,236.5445,236.715,1854.0
2022-12-29 12:40:00,249.87,249.91,249.8,249.91,511.0,236.7245,236.7624,236.6582,236.7624,511.0
2022-12-29 12:45:00,249.98,250.04,249.76,249.76,2102.0,236.8287,236.8855,236.6203,236.6203,2102.0
2022-12-29 12:50:00,249.85,250.05,249.85,249.98,1339.0,236.7055,236.895,236.7055,236.8287,1339.0
2022-12-29 12:55:00,250.08,250.26,249.99,250.25,1804.0,236.9234,237.094,236.8382,237.0845,1804.0
2022-12-29 13:00:00,250.21,250.3,250.17,250.2,1815.0,237.0466,237.1319,237.0087,237.0371,1815.0
2022-12-29 13:05:00,250.23,250.23,249.7,249.73,2288.0,237.0655,237.0655,236.5634,236.5918,2288.0
2022-12-29 13:10:00,249.82,249.85,249.61,249.78,2200.0,236.6771,236.7055,236.4782,236.6392,2200.0
2022-12-29 13:15:00,249.75,249.76,249.66,249.66,700.0,236.6108,236.6203,236.5255,236.5255,700.0
2022-12-29 13:20:00,249.6,249.66,249.49,249.53,1089.0,236.4687,236.5255,236.3645,236.4024,1089.0
2022-12-29 13:25:00,249.62,249.72,249.55,249.63,1191.0,236.4876,236.5824,236.4213,236.4971,1191.0
2022-12-29 13:30:00,249.62,249.82,249.62,249.82,1107.0,236.4876,236.6771,236.4876,236.6771,1107.0
2022-12-29 13:35:00,249.73,249.82,249.6,249.6,1389.0,236.5918,236.6771,236.4687,236.4687,1389.0
2022-12-29 13:40:00,249.76,249.97,249.71,249.97,1875.0,236.6203,236.8192,236.5729,236.8192,1875.0
2022-12-29 13:45:00,249.94,249.94,249.78,249.81,2463.0,236.7908,236.7908,236.6392,236.6676,2463.0
2022-12-29 13:50:00,249.84,249.92,249.81,249.82,767.0,236.6961,236.7718,236.6676,236.6771,767.0
2022-12-29 13:55:00,249.75,250.0,249.7,249.96,6261.0,236.6108,236.8476,236.5634,236.8097,6261.0
2022-12-29 14:00:00,250.01,250.09,249.86,249.99,1102.0,236.8571,236.9329,236.715,236.8382,1102.0
2022-12-29 14:05:00,250.01,250.01,249.89,249.95,400.0,236.8571,236.8571,236.7434,236.8003,400.0
2022-12-29 14:10:00,249.93,250.04,249.77,249.84,2361.0,236.7813,236.8855,236.6297,236.6961,2361.0
2022-12-29 14:15:00,249.75,249.82,249.75,249.81,759.0,236.6108,236.6771,236.6108,236.6676,759.0
2022-12-29 14:20:00,249.76,249.82,249.67,249.82,853.0,236.6203,236.6771,236.535,236.6771,853.0
2022-12-29 14:25:00,249.85,249.92,249.77,249.82,1660.0,236.7055,236.7718,236.6297,236.6771,1660.0
2022-12-29 14:30:00,249.7,249.84,249.69,249.84,1101.0,236.5634,236.6961,236.5539,236.6961,1101.0
2022-12-29 14:35:00,249.77,249.89,249.77,249.85,779.0,236.6297,236.7434,236.6297,236.7055,779.0
2022-12-29 14:40:00,249.87,249.97,249.86,249.96,822.0,236.7245,236.8192,236.715,236.8097,822.0
2022-12-29 14:45:00,249.94,249.96,249.87,249.93,1750.0,236.7908,236.8097,236.7245,236.7813,1750.0
2022-12-29 14:50:00,249.84,249.86,249.57,249.58,1767.0,236.6961,236.715,236.4403,236.4497,1767.0
2022-12-29 14:55:00,249.68,249.68,249.53,249.64,1438.0,236.5445,236.5445,236.4024,236.5066,1438.0
2022-12-29 15:00:00,249.53,249.56,249.46,249.51,895.0,236.4024,236.4308,236.336,236.3834,895.0
2022-12-29 15:05:00,249.53,249.56,249.26,249.32,1884.0,236.4024,236.4308,236.1466,236.2034,1884.0
2022-12-29 15:10:00,249.19,249.44,249.19,249.35,2128.0,236.0802,236.3171,236.0802,236.2318,2128.0
2022-12-29 15:15:00,249.21,249.21,249.1,249.16,1990.0,236.0992,236.0992,235.995,236.0518,1990.0
2022-12-29 15:20:00,249.14,249.15,249.0,249.01,2308.0,236.0329,236.0424,235.9002,235.9097,2308.0
2022-12-29 15:25:00,248.97,248.97,248.63,248.64,4504.0,235.8718,235.8718,235.5497,235.5592,4504.0
2022-12-29 15:30:00,248.67,248.93,248.66,248.93,5908.0,235.5876,235.8339,235.5781,235.8339,5908.0
2022-12-29 15:35:00,248.96,248.96,248.5,248.52,7501.0,235.8623,235.8623,235.4265,235.4455,7501.0
2022-12-29 15:40:00,248.51,248.79,248.45,248.75,11775.0,235.436,235.7013,235.3792,235.6634,11775.0
2022-12-29 15:45:00,248.79,249.2,248.78,249.2,7332.0,235.7013,236.0897,235.6918,236.0897,7332.0
2022-12-29 15:50:00,249.29,249.5,249.14,249.41,8378.0,236.175,236.3739,236.0329,236.2887,8378.0
2022-12-29 15:55:00,249.39,249.45,249.04,249.25,19611.0,236.2697,236.3266,235.9381,236.1371,19611.0
2022-12-30 09:30:00,248.66,249.43,248.66,249.41,6547.0,235.5781,236.3076,235.5781,236.2887,6547.0
2022-12-30 09:35:00,249.5,249.68,249.1,249.52,3925.0,236.3739,236.5445,235.995,236.3929,3925.0
2022-12-30 09:40:00,249.28,249.28,249.01,249.08,2193.0,236.1655,236.1655,235.9097,235.976,2193.0
2022-12-30 09:45:00,248.74,249.01,248.55,248.68,11490.0,235.6539,235.9097,235.4739,235.5971,11490.0
2022-12-30 09:50:00,248.56,248.68,248.53,248.63,5790.0,235.4834,235.5971,235.455,235.5497,5790.0
2022-12-30 09:55:00,248.51,248.55,248.35,248.39,1320.0,235.436,235.4739,235.2844,235.3223,1320.0
2022-12-30 10:00:00,248.52,248.52,248.0,248.18,2480.0,235.4455,235.4455,234.9529,235.1234,2480.0
2022-12-30 10:05:00,248.08,248.24,247.61,247.86,2813.0,235.0286,235.1802,234.5834,234.8202,2813.0
2022-12-30 10:10:00,247.89,248.09,247.78,248.09,3073.0,234.8486,235.0381,234.7444,235.0381,3073.0
2022-12-30 10:15:00,248.14,248.48,248.01,248.48,1521.0,235.0855,235.4076,234.9623,235.4076,1521.0
2022-12-30 10:20:00,248.25,248.26,248.2,248.21,229.0,235.1897,235.1992,235.1423,235.1518,229.0
2022-12-30 10:25:00,248.35,248.53,248.35,248.52,1700.0,235.2844,235.455,235.2844,235.4455,1700.0
2022-12-30 10:30:00,248.58,248.68,248.02,248.02,12836.0,235.5023,235.5971,234.9718,234.9718,12836.0
2022-12-30 10:35:00,247.94,248.1,247.89,247.89,1964.0,234.896,235.0476,234.8486,234.8486,1964.0
2022-12-30 10:40:00,247.94,247.98,247.56,247.58,5581.0,234.896,234.9339,234.536,234.555,5581.0
2022-12-30 10:45:00,247.7,247.82,247.6,247.8,1793.0,234.6686,234.7823,234.5739,234.7634,1793.0
2022-12-30 10:50:00,247.84,247.84,247.27,247.44,2429.0,234.8013,234.8013,234.2613,234.4223,2429.0
2022-12-30 10:55:00,247.19,247.22,246.81,246.92,5231.0,234.1855,234.2139,233.8255,233.9297,5231.0
2022-12-30 11:00:00,246.91,246.91,246.67,246.69,4262.0,233.9202,233.9202,233.6928,233.7118,4262.0
2022-12-30 11:05:00,246.77,247.39,246.73,247.31,5470.0,233.7876,234.3749,233.7497,234.2992,5470.0
2022-12-30 11:10:00,247.24,247.56,247.15,247.56,2569.0,234.2328,234.536,234.1476,234.536,2569.0
2022-12-30 11:15:00,247.55,247.87,247.45,247.58,5662.0,234.5265,234.8297,234.4318,234.555,5662.0
2022-12-30 11:20:00,247.47,247.47,246.89,246.97,5234.0,234.4507,234.4507,233.9013,233.977,5234.0
2022-12-30 11:25:00,246.8,246.94,246.66,246.78,2600.0,233.816,233.9486,233.6834,233.797,2600.0
2022-12-30 11:30:00,246.82,246.94,246.37,246.58,11631.0,233.8349,233.9486,233.4086,233.6076,11631.0
2022-12-30 11:35:00,246.59,246.86,246.59,246.6,2916.0,233.617,233.8728,233.617,233.6265,2916.0
2022-12-30 11:40:00,246.66,246.81,246.51,246.55,5349.0,233.6834,233.8255,233.5412,233.5791,5349.0
2022-12-30 11:45:00,246.64,246.64,246.4,246.4,2288.0,233.6644,233.6644,233.437,233.437,2288.0
2022-12-30 11:50:00,246.65,246.67,246.44,246.44,2333.0,233.6739,233.6928,233.4749,233.4749,2333.0
2022-12-30 11:55:00,246.41,246.77,246.36,246.61,3955.0,233.4465,233.7876,233.3991,233.636,3955.0
2022-12-30 12:00:00,246.78,246.88,246.69,246.88,1594.0,233.797,233.8918,233.7118,233.8918,1594.0
2022-12-30 12:05:00,246.89,247.08,246.88,247.04,2736.0,233.9013,234.0813,233.8918,234.0434,2736.0
2022-12-30 12:10:00,246.95,246.96,246.61,246.61,2303.0,233.9581,233.9676,233.636,233.636,2303.0
2022-12-30 12:15:00,246.68,246.68,246.34,246.41,6378.0,233.7023,233.7023,233.3802,233.4465,6378.0
2022-12-30 12:20:00,246.41,246.87,246.38,246.59,7520.0,233.4465,233.8823,233.4181,233.617,7520.0
2022-12-30 12:25:00,246.55,246.66,246.52,246.58,3531.0,233.5791,233.6834,233.5507,233.6076,3531.0
2022-12-30 12:30:00,246.51,246.6,246.48,246.56,2826.0,233.5412,233.6265,233.5128,233.5886,2826.0
2022-12-30 12:35:00,246.51,246.58,246.47,246.51,4313.0,233.5412,233.6076,233.5033,233.5412,4313.0
2022-12-30 12:40:00,246.55,246.58,246.47,246.5,3230.0,233.5791,233.6076,233.5033,233.5318,3230.0
2022-12-30 12:45:00,246.55,246.59,246.37,246.39,1584.0,233.5791,233.617,233.4086,233.4276,1584.0
2022-12-30 12:50:00,246.39,246.39,246.32,246.32,500.0,233.4276,233.4276,233.3612,233.3612,500.0
2022-12-30 12:55:00,246.43,246.43,246.24,246.3,1433.0,233.4655,233.4655,233.2854,233.3423,1433.0
2022-12-30 13:00:00,246.39,246.4,246.17,246.17,2782.0,233.4276,233.437,233.2191,233.2191,2782.0
2022-12-30 13:05:00,246.16,246.24,246.14,246.18,877.0,233.2097,233.2854,233.1907,233.2286,877.0
2022-12-30 13:10:00,246.2,246.3,246.2,246.2,1450.0,233.2476,233.3423,233.2476,233.2476,1450.0
2022-12-30 13:15:00,246.18,246.18,245.74,245.76,1430.0,233.2286,233.2286,232.8118,232.8307,1430.0
2022-12-30 13:20:00,245.65,245.71,244.92,244.92,10410.0,232.7265,232.7833,232.0349,232.0349,10410.0
2022-12-30 13:25:00,244.92,245.45,244.69,245.45,7702.0,232.0349,232.537,231.817,232.537,7702.0
2022-12-30 13:30:00,245.53,245.74,245.53,245.68,713.0,232.6128,232.8118,232.6128,232.7549,713.0
2022-12-30 13:35:00,245.95,245.95,245.59,245.83,2279.0,233.0107,233.0107,232.6696,232.897,2279.0
2022-12-30 13:40:00,245.83,245.83,245.48,245.71,5184.0,232.897,232.897,232.5654,232.7833,5184.0
2022-12-30 13:45:00,245.61,245.84,245.54,245.64,2822.0,232.6886,232.9065,232.6223,232.717,2822.0
2022-12-30 13:50:00,245.71,245.8,245.62,245.76,2200.0,232.7833,232.8686,232.6981,232.8307,2200.0
2022-12-30 13:55:00,245.91,245.91,245.72,245.84,1354.0,232.9728,232.9728,232.7928,232.9065,1354.0
2022-12-30 14:00:00,245.78,245.85,245.65,245.75,2274.0,232.8496,232.916,232.7265,232.8212,2274.0
2022-12-30 14:05:00,245.62,245.7,245.51,245.51,1400.0,232.6981,232.7739,232.5939,232.5939,1400.0
2022-12-30 14:10:00,245.55,245.82,245.33,245.73,4426.0,232.6317,232.8875,232.4233,232.8023,4426.0
2022-12-30 14:15:00,245.76,245.89,245.52,245.83,4708.0,232.8307,232.9539,232.6033,232.897,4708.0
2022-12-30 14:20:00,245.82,245.82,245.6,245.68,2833.0,232.8875,232.8875,232.6791,232.7549,2833.0
2022-12-30 14:25:00,245.56,245.72,245.45,245.62,2536.0,232.6412,232.7928,232.537,232.6981,2536.0
2022-12-30 14:30:00,245.64,245.66,245.47,245.47,2143.0,232.717,232.736,232.556,232.556,2143.0
2022-12-30 14:35:00,245.54,245.57,245.42,245.48,2266.0,232.6223,232.6507,232.5086,232.5654,2266.0
2022-12-30 14:40:00,245.37,245.42,245.2,245.3,1776.0,232.4612,232.5086,232.3002,232.3949,1776.0
2022-12-30 14:45:00,245.46,245.46,244.91,244.95,2927.0,232.5465,232.5465,232.0254,232.0633,2927.0
2022-12-30 14:50:00,244.94,245.29,244.94,245.18,2800.0,232.0538,232.3854,232.0538,232.2812,2800.0
2022-12-30 14:55:00,245.21,245.24,245.05,245.19,2748.0,232.3096,232.3381,232.1581,232.2907,2748.0
2022-12-30 15:00:00,245.12,245.5,245.12,245.48,3709.0,232.2244,232.5844,232.2244,232.5654,3709.0
2022-12-30 15:05:00,245.42,245.69,245.38,245.57,3852.0,232.5086,232.7644,232.4707,232.6507,3852.0
2022-12-30 15:10:00,245.53,245.99,245.47,245.89,5171.0,232.6128,233.0486,232.556,232.9539,5171.0
2022-12-30 15:15:00,245.97,246.31,245.97,246.2,5358.0,233.0297,233.3518,233.0297,233.2476,5358.0
2022-12-30 15:20:00,246.2,246.41,246.19,246.2,3698.0,233.2476,233.4465,233.2381,233.2476,3698.0
2022-12-30 15:25:00,246.2,246.24,246.06,246.24,3200.0,233.2476,233.2854,233.1149,233.2854,3200.0
2022-12-30 15:30:00,246.2,246.83,246.16,246.83,6359.0,233.2476,233.8444,233.2097,233.8444,6359.0
2022-12-30 15:35:00,246.79,247.07,246.69,247.0,7199.0,233.8065,234.0718,233.7118,234.0055,7199.0
2022-12-30 15:40:00,246.96,247.46,246.95,247.46,5441.0,233.9676,234.4413,233.9581,234.4413,5441.0
2022-12-30 15:45:00,247.46,247.82,247.43,247.8,4786.0,234.4413,234.7823,234.4128,234.7634,4786.0
2022-12-30 15:50:00,247.92,248.46,247.83,248.32,14971.0,234.8771,235.3887,234.7918,235.256,14971.0
2022-12-30 15:55:00,248.29,248.31,247.78,248.12,28000.0,235.2276,235.2465,234.7444,235.0665,28000.0
2023-01-03 09:30:00,247.85,248.57,247.02,247.66,21616.0,234.8107,235.4929,234.0244,234.6307,21616.0
2023-01-03 09:35:00,247.89,248.44,247.85,248.09,3665.0,234.8486,235.3697,234.8107,235.0381,3665.0
2023-01-03 09:40:00,247.99,248.32,247.69,247.8,4891.0,234.9434,235.256,234.6592,234.7634,4891.0
2023-01-03 09:45:00,247.9,248.0,247.0,247.52,10938.0,234.8581,234.9529,234.0055,234.4981,10938.0
2023-01-03 09:50:00,247.38,247.97,247.0,247.97,2745.0,234.3655,234.9244,234.0055,234.9244,2745.0
2023-01-03 09:55:00,248.09,248.2,247.6,247.96,5952.0,235.0381,235.1423,234.5739,234.915,5952.0
2023-01-03 10:00:00,248.77,248.92,248.67,248.84,1808.0,235.6823,235.8245,235.5876,235.7487,1808.0
2023-01-03 10:05:00,248.99,249.0,248.46,248.68,2386.0,235.8908,235.9002,235.3887,235.5971,2386.0
2023-01-03 10:10:00,248.63,248.79,248.23,248.66,2297.0,235.5497,235.7013,235.1708,235.5781,2297.0
2023-01-03 10:15:00,248.3,248.61,248.06,248.18,2226.0,235.2371,235.5308,235.0097,235.1234,2226.0
2023-01-03 10:20:00,247.98,248.08,247.82,248.03,1818.0,234.9339,235.0286,234.7823,234.9813,1818.0
2023-01-03 10:25:00,247.95,248.33,247.84,248.29,3508.0,234.9055,235.2655,234.8013,235.2276,3508.0
2023-01-03 10:30:00,248.15,248.71,248.11,248.67,3120.0,235.095,235.6255,235.0571,235.5876,3120.0
2023-01-03 10:35:00,248.82,249.34,248.8,249.1,5642.0,235.7297,236.2224,235.7108,235.995,5642.0
2023-01-03 10:40:00,249.12,249.37,249.1,249.37,1700.0,236.0139,236.2508,235.995,236.2508,1700.0
2023-01-03 10:45:00,249.38,249.41,249.19,249.41,2432.0,236.2603,236.2887,236.0802,236.2887,2432.0
2023-01-03 10:50:00,249.27,249.37,248.9,248.9,3888.0,236.156,236.2508,235.8055,235.8055,3888.0
2023-01-03 10:55:00,248.77,249.06,248.77,248.97,1759.0,235.6823,235.9571,235.6823,235.8718,1759.0
2023-01-03 11:00:00,249.03,249.3,249.01,249.06,1722.0,235.9287,236.1845,235.9097,235.9571,1722.0
2023-01-03 11:05:00,248.99,249.27,248.91,249.05,3281.0,235.8908,236.156,235.815,235.9476,3281.0
2023-01-03 11:10:00,249.05,249.05,248.24,248.29,8920.0,235.9476,235.9476,235.1802,235.2276,8920.0
2023-01-03 11:15:00,248.3,248.46,248.19,248.34,1906.0,235.2371,235.3887,235.1329,235.275,1906.0
2023-01-03 11:20:00,248.24,248.46,248.16,248.29,3820.0,235.1802,235.3887,235.1044,235.2276,3820.0
2023-01-03 11:25:00,248.26,248.26,247.99,248.21,1892.0,235.1992,235.1992,234.9434,235.1518,1892.0
2023-01-03 11:30:00,247.9,248.06,247.87,247.94,1635.0,234.8581,235.0097,234.8297,234.896,1635.0
2023-01-03 11:35:00,248.01,248.03,247.83,247.97,2120.0,234.9623,234.9813,234.7918,234.9244,2120.0
2023-01-03 11:40:00,247.88,247.88,247.63,247.65,3738.0,234.8392,234.8392,234.6023,234.6213,3738.0
2023-01-03 11:45:00,247.66,247.66,246.99,246.99,17137.0,234.6307,234.6307,233.996,233.996,17137.0
2023-01-03 11:50:00,246.98,247.4,246.97,247.28,4520.0,233.9865,234.3844,233.977,234.2707,4520.0
2023-01-03 11:55:00,247.33,247.33,247.14,247.23,2854.0,234.3181,234.3181,234.1381,234.2234,2854.0
2023-01-03 12:00:00,247.32,247.46,247.17,247.24,3007.0,234.3086,234.4413,234.1665,234.2328,3007.0
2023-01-03 12:05:00,247.25,247.58,247.16,247.5,5130.0,234.2423,234.555,234.157,234.4792,5130.0
2023-01-03 12:10:00,247.57,248.0,247.48,247.85,3107.0,234.5455,234.9529,234.4602,234.8107,3107.0
2023-01-03 12:15:00,247.86,247.96,247.66,247.74,2732.0,234.8202,234.915,234.6307,234.7065,2732.0
2023-01-03 12:20:00,247.59,247.68,246.85,247.12,3449.0,234.5644,234.6497,233.8634,234.1192,3449.0
2023-01-03 12:25:00,247.05,247.28,247.03,247.14,3928.0,234.0528,234.2707,234.0339,234.1381,3928.0
2023-01-03 12:30:00,247.14,247.71,247.12,247.55,6658.0,234.1381,234.6781,234.1192,234.5265,6658.0
2023-01-03 12:35:00,247.68,247.78,247.54,247.54,2552.0,234.6497,234.7444,234.5171,234.5171,2552.0
2023-01-03 12:40:00,247.43,247.47,246.87,247.04,3605.0,234.4128,234.4507,233.8823,234.0434,3605.0
2023-01-03 12:45:00,247.04,247.04,246.52,246.56,2347.0,234.0434,234.0434,233.5507,233.5886,2347.0
2023-01-03 12:50:00,246.54,246.71,246.45,246.62,1599.0,233.5697,233.7307,233.4844,233.6455,1599.0
2023-01-03 12:55:00,246.62,246.77,246.36,246.56,4171.0,233.6455,233.7876,233.3991,233.5886,4171.0
2023-01-03 13:00:00,246.43,246.56,246.32,246.56,1744.0,233.4655,233.5886,233.3612,233.5886,1744.0
2023-01-03 13:05:00,246.61,246.61,246.45,246.6,1235.0,233.636,233.636,233.4844,233.6265,1235.0
2023-01-03 13:10:00,246.75,246.91,246.75,246.78,2501.0,233.7686,233.9202,233.7686,233.797,2501.0
2023-01-03 13:15:00,246.84,247.13,246.84,247.09,1837.0,233.8539,234.1286,233.8539,234.0907,1837.0
2023-01-03 13:20:00,247.0,247.27,247.0,247.25,2532.0,234.0055,234.2613,234.0055,234.2423,2532.0
2023-01-03 13:25:00,247.14,247.61,247.13,247.41,5472.0,234.1381,234.5834,234.1286,234.3939,5472.0
2023-01-03 13:30:00,247.41,247.41,247.21,247.28,1705.0,234.3939,234.3939,234.2044,234.2707,1705.0
2023-01-03 13:35:00,247.24,247.41,247.14,247.28,3432.0,234.2328,234.3939,234.1381,234.2707,3432.0
2023-01-03 13:40:00,247.27,247.63,247.27,247.52,1893.0,234.2613,234.6023,234.2613,234.4981,1893.0
2023-01-03 13:45:00,247.41,247.71,247.4,247.71,2146.0,234.3939,234.6781,234.3844,234.6781,2146.0
2023-01-03 13:50:00,247.7,247.92,247.59,247.92,3375.0,234.6686,234.8771,234.5644,234.8771,3375.0
2023-01-03 13:55:00,247.87,248.19,247.87,248.13,1300.0,234.8297,235.1329,234.8297,235.076,1300.0
2023-01-03 14:00:00,248.07,248.14,247.82,247.83,3015.0,235.0192,235.0855,234.7823,234.7918,3015.0
2023-01-03 14:05:00,247.96,247.96,247.82,247.84,4343.0,234.915,234.915,234.7823,234.8013,4343.0
2023-01-03 14:10:00,247.92,247.94,247.46,247.59,2372.0,234.8771,234.896,234.4413,234.5644,2372.0
2023-01-03 14:15:00,247.6,247.82,247.6,247.65,1700.0,234.5739,234.7823,234.5739,234.6213,1700.0
2023-01-03 14:20:00,247.62,247.71,247.37,247.44,2181.0,234.5928,234.6781,234.356,234.4223,2181.0
2023-01-03 14:25:00,247.43,247.5,247.31,247.5,1274.0,234.4128,234.4792,234.2992,234.4792,1274.0
2023-01-03 14:30:00,247.43,247.45,247.03,247.03,6380.0,234.4128,234.4318,234.0339,234.0339,6380.0
2023-01-03 14:35:00,247.02,247.02,246.87,246.88,2405.0,234.0244,234.0244,233.8823,233.8918,2405.0
2023-01-03 14:40:00,247.03,247.55,247.03,247.55,2836.0,234.0339,234.5265,234.0339,234.5265,2836.0
2023-01-03 14:45:00,247.86,248.45,247.83,248.11,2905.0,234.8202,235.3792,234.7918,235.0571,2905.0
2023-01-03 14:50:00,248.28,248.28,247.85,247.91,1390.0,235.2181,235.2181,234.8107,234.8676,1390.0
2023-01-03 14:55:00,247.96,248.3,247.83,248.26,10020.0,234.915,235.2371,234.7918,235.1992,10020.0
2023-01-03 15:00:00,248.29,248.58,248.25,248.29,6309.0,235.2276,235.5023,235.1897,235.2276,6309.0
2023-01-03 15:05:00,248.35,248.35,248.08,248.08,3994.0,235.2844,235.2844,235.0286,235.0286,3994.0
2023-01-03 15:10:00,248.11,248.42,248.1,248.42,2677.0,235.0571,235.3508,235.0476,235.3508,2677.0
2023-01-03 15:15:00,248.36,248.6,248.35,248.42,8556.0,235.2939,235.5213,235.2844,235.3508,8556.0
2023-01-03 15:20:00,248.2,248.26,247.83,247.92,5257.0,235.1423,235.1992,234.7918,234.8771,5257.0
2023-01-03 15:25:00,247.84,248.23,247.84,248.23,6237.0,234.8013,235.1708,234.8013,235.1708,6237.0
2023-01-03 15:30:00,248.26,248.96,248.25,248.65,16272.0,235.1992,235.8623,235.1897,235.5687,16272.0
2023-01-03 15:35:00,248.72,248.72,248.46,248.5,5219.0,235.635,235.635,235.3887,235.4265,5219.0
2023-01-03 15:40:00,248.49,248.72,248.49,248.5,6804.0,235.4171,235.635,235.4171,235.4265,6804.0
2023-01-03 15:45:00,248.44,248.63,248.37,248.49,11128.0,235.3697,235.5497,235.3034,235.4171,11128.0
2023-01-03 15:50:00,248.57,248.9,248.43,248.82,16279.0,235.4929,235.8055,235.3602,235.7297,16279.0
2023-01-03 15:55:00,248.95,248.96,248.47,248.61,24488.0,235.8529,235.8623,235.3981,235.5308,24488.0
2023-01-04 09:30:00,247.49,248.76,247.09,247.09,19506.0,234.4697,235.6729,234.0907,234.0907,19506.0
2023-01-04 09:35:00,247.09,247.8,246.8,247.34,6157.0,234.0907,234.7634,233.816,234.3276,6157.0
2023-01-04 09:40:00,247.19,248.17,247.19,247.67,7348.0,234.1855,235.1139,234.1855,234.6402,7348.0
2023-01-04 09:45:00,247.45,247.52,246.53,246.8,16204.0,234.4318,234.4981,233.5602,233.816,16204.0
2023-01-04 09:50:00,247.0,247.49,246.98,247.47,3900.0,234.0055,234.4697,233.9865,234.4507,3900.0
2023-01-04 09:55:00,247.41,247.99,247.4,247.99,14583.0,234.3939,234.9434,234.3844,234.9434,14583.0
2023-01-04 10:00:00,247.83,248.49,247.21,247.48,5019.0,234.7918,235.4171,234.2044,234.4602,5019.0
2023-01-04 10:05:00,247.14,247.2,246.35,246.51,4019.0,234.1381,234.1949,233.3897,233.5412,4019.0
2023-01-04 10:10:00,245.76,246.28,245.55,246.28,4684.0,232.8307,233.3233,232.6317,233.3233,4684.0
2023-01-04 10:15:00,246.23,246.34,246.06,246.24,3525.0,233.276,233.3802,233.1149,233.2854,3525.0
2023-01-04 10:20:00,246.13,246.28,245.6,245.79,4810.0,233.1812,233.3233,232.6791,232.8591,4810.0
2023-01-04 10:25:00,245.69,246.11,245.25,246.11,12266.0,232.7644,233.1623,232.3475,233.1623,12266.0
2023-01-04 10:30:00,246.12,246.15,245.86,245.88,1997.0,233.1718,233.2002,232.9254,232.9444,1997.0
2023-01-04 10:35:00,245.86,245.86,245.38,245.57,3053.0,232.9254,232.9254,232.4707,232.6507,3053.0
2023-01-04 10:40:00,245.46,245.68,245.25,245.66,5777.0,232.5465,232.7549,232.3475,232.736,5777.0
2023-01-04 10:45:00,245.65,245.76,245.55,245.6,5191.0,232.7265,232.8307,232.6317,232.6791,5191.0
2023-01-04 10:50:00,245.57,245.96,245.33,245.93,9937.0,232.6507,233.0202,232.4233,232.9918,9937.0
2023-01-04 10:55:00,245.9,246.18,245.85,246.06,16418.0,232.9633,233.2286,232.916,233.1149,16418.0
2023-01-04 11:00:00,245.93,245.93,245.5,245.5,2176.0,232.9918,232.9918,232.5844,232.5844,2176.0
2023-01-04 11:05:00,245.27,245.66,245.15,245.66,3275.0,232.3665,232.736,232.2528,232.736,3275.0
2023-01-04 11:10:00,245.46,245.61,245.46,245.53,1063.0,232.5465,232.6886,232.5465,232.6128,1063.0
2023-01-04 11:15:00,245.46,245.52,245.21,245.21,1808.0,232.5465,232.6033,232.3096,232.3096,1808.0
2023-01-04 11:20:00,245.03,245.26,244.8,245.1,4546.0,232.1391,232.357,231.9212,232.2054,4546.0
2023-01-04 11:25:00,244.98,245.25,244.87,245.13,2371.0,232.0917,232.3475,231.9875,232.2338,2371.0
2023-01-04 11:30:00,245.24,245.88,245.24,245.68,2828.0,232.3381,232.9444,232.3381,232.7549,2828.0
2023-01-04 11:35:00,245.74,246.04,245.73,246.04,2215.0,232.8118,233.096,232.8023,233.096,2215.0
2023-01-04 11:40:00,246.09,246.39,245.99,246.39,2277.0,233.1433,233.4276,233.0486,233.4276,2277.0
2023-01-04 11:45:00,246.42,246.56,246.29,246.47,2335.0,233.456,233.5886,233.3328,233.5033,2335.0
2023-01-04 11:50:00,246.53,246.8,246.44,246.62,4106.0,233.5602,233.816,233.4749,233.6455,4106.0
2023-01-04 11:55:00,246.6,247.13,246.6,246.84,3165.0,233.6265,234.1286,233.6265,233.8539,3165.0
2023-01-04 12:00:00,246.93,247.04,246.84,247.02,13123.0,233.9391,234.0434,233.8539,234.0244,13123.0
2023-01-04 12:05:00,247.01,247.15,246.76,246.83,5573.0,234.0149,234.1476,233.7781,233.8444,5573.0
2023-01-04 12:10:00,246.9,247.02,246.76,246.77,2148.0,233.9107,234.0244,233.7781,233.7876,2148.0
2023-01-04 12:15:00,246.75,247.07,246.75,246.95,7742.0,233.7686,234.0718,233.7686,233.9581,7742.0
2023-01-04 12:20:00,246.87,246.91,246.66,246.83,4533.0,233.8823,233.9202,233.6834,233.8444,4533.0
2023-01-04 12:25:00,246.82,246.82,246.6,246.72,2173.0,233.8349,233.8349,233.6265,233.7402,2173.0
2023-01-04 12:30:00,246.69,247.03,246.67,247.0,2722.0,233.7118,234.0339,233.6928,234.0055,2722.0
2023-01-04 12:35:00,247.0,247.08,246.86,246.89,4455.0,234.0055,234.0813,233.8728,233.9013,4455.0
2023-01-04 12:40:00,246.93,246.93,246.8,246.8,3641.0,233.9391,233.9391,233.816,233.816,3641.0
2023-01-04 12:45:00,246.84,246.87,246.73,246.77,4463.0,233.8539,233.8823,233.7497,233.7876,4463.0
2023-01-04 12:50:00,246.79,246.9,246.45,246.64,3655.0,233.8065,233.9107,233.4844,233.6644,3655.0
2023-01-04 12:55:00,246.47,246.54,246.34,246.44,2284.0,233.5033,233.5697,233.3802,233.4749,2284.0
2023-01-04 13:00:00,246.51,246.51,246.05,246.19,2595.0,233.5412,233.5412,233.1054,233.2381,2595.0
2023-01-04 13:05:00,246.3,246.5,246.12,246.41,8604.0,233.3423,233.5318,233.1718,233.4465,8604.0
2023-01-04 13:10:00,246.39,246.7,246.39,246.7,2285.0,233.4276,233.7212,233.4276,233.7212,2285.0
2023-01-04 13:15:00,246.73,246.91,246.73,246.87,1800.0,233.7497,233.9202,233.7497,233.8823,1800.0
2023-01-04 13:20:00,246.86,246.86,246.59,246.59,3289.0,233.8728,233.8728,233.617,233.617,3289.0
2023-01-04 13:25:00,246.58,246.64,246.5,246.54,2702.0,233.6076,233.6644,233.5318,233.5697,2702.0
2023-01-04 13:30:00,246.56,246.64,246.48,246.48,544.0,233.5886,233.6644,233.5128,233.5128,544.0
2023-01-04 13:35:00,246.55,246.59,246.5,246.51,1954.0,233.5791,233.617,233.5318,233.5412,1954.0
2023-01-04 13:40:00,246.52,246.52,246.09,246.19,4196.0,233.5507,233.5507,233.1433,233.2381,4196.0
2023-01-04 13:45:00,246.15,246.19,245.93,246.13,5248.0,233.2002,233.2381,232.9918,233.1812,5248.0
2023-01-04 13:50:00,246.19,246.26,246.14,246.18,2297.0,233.2381,233.3044,233.1907,233.2286,2297.0
2023-01-04 13:55:00,246.1,246.24,245.8,245.8,3151.0,233.1528,233.2854,232.8686,232.8686,3151.0
2023-01-04 14:00:00,246.03,246.27,245.21,245.64,5852.0,233.0865,233.3139,232.3096,232.717,5852.0
2023-01-04 14:05:00,245.7,245.84,244.92,244.98,6921.0,232.7739,232.9065,232.0349,232.0917,6921.0
2023-01-04 14:10:00,245.0,245.0,244.51,244.94,5039.0,232.1107,232.1107,231.6465,232.0538,5039.0
2023-01-04 14:15:00,244.96,245.36,244.94,245.36,4411.0,232.0728,232.4517,232.0538,232.4517,4411.0
2023-01-04 14:20:00,245.32,245.32,244.66,244.67,2029.0,232.4138,232.4138,231.7886,231.798,2029.0
2023-01-04 14:25:00,244.67,244.73,243.91,244.02,7776.0,231.798,231.8549,231.078,231.1822,7776.0
2023-01-04 14:30:00,243.94,244.25,243.74,244.08,5532.0,231.1064,231.4001,230.917,231.2391,5532.0
2023-01-04 14:35:00,244.19,244.19,243.88,244.0,4679.0,231.3433,231.3433,231.0496,231.1633,4679.0
2023-01-04 14:40:00,244.0,244.28,243.75,243.85,3067.0,231.1633,231.4286,230.9264,231.0212,3067.0
2023-01-04 14:45:00,243.65,243.73,243.22,243.25,7470.0,230.8317,230.9075,230.4243,230.4527,7470.0
2023-01-04 14:50:00,243.25,243.3,242.96,243.08,6057.0,230.4527,230.5001,230.178,230.2917,6057.0
2023-01-04 14:55:00,243.13,243.84,243.1,243.8,9044.0,230.3391,231.0117,230.3106,230.9738,9044.0
2023-01-04 15:00:00,243.84,244.41,243.8,244.41,6283.0,231.0117,231.5517,230.9738,231.5517,6283.0
2023-01-04 15:05:00,244.42,244.52,244.02,244.32,6238.0,231.5612,231.6559,231.1822,231.4665,6238.0
2023-01-04 15:10:00,244.36,244.46,244.1,244.18,6873.0,231.5044,231.5991,231.258,231.3338,6873.0
2023-01-04 15:15:00,244.19,244.54,244.18,244.46,5252.0,231.3433,231.6749,231.3338,231.5991,5252.0
2023-01-04 15:20:00,244.55,244.67,244.09,244.18,5611.0,231.6844,231.798,231.2486,231.3338,5611.0
2023-01-04 15:25:00,244.24,244.4,243.82,243.94,18594.0,231.3907,231.5422,230.9928,231.1064,18594.0
2023-01-04 15:30:00,243.85,244.06,243.73,243.78,18102.0,231.0212,231.2201,230.9075,230.9549,18102.0
2023-01-04 15:35:00,243.84,243.87,243.33,243.56,9006.0,231.0117,231.0401,230.5285,230.7464,9006.0
2023-01-04 15:40:00,243.53,243.55,243.24,243.48,9773.0,230.718,230.737,230.4433,230.6706,9773.0
2023-01-04 15:45:00,243.33,243.76,243.26,243.73,16360.0,230.5285,230.9359,230.4622,230.9075,16360.0
2023-01-04 15:50:00,243.76,244.4,243.76,244.31,26437.0,230.9359,231.5422,230.9359,231.457,26437.0
2023-01-04 15:55:00,244.34,245.33,244.33,245.13,50320.0,231.4854,232.4233,231.4759,232.2338,50320.0
2023-01-05 09:30:00,244.55,245.9,244.0,245.59,12236.0,231.6844,232.9633,231.1633,232.6696,12236.0
2023-01-05 09:35:00,245.38,246.03,245.22,245.48,8187.0,232.4707,233.0865,232.3191,232.5654,8187.0
2023-01-05 09:40:00,245.31,245.41,245.02,245.4,6669.0,232.4044,232.4991,232.1296,232.4896,6669.0
2023-01-05 09:45:00,245.23,245.34,244.8,244.8,6283.0,232.3286,232.4328,231.9212,231.9212,6283.0
2023-01-05 09:50:00,245.09,246.05,244.95,246.0,6813.0,232.1959,233.1054,232.0633,233.0581,6813.0
2023-01-05 09:55:00,246.14,246.39,245.7,245.91,10913.0,233.1907,233.4276,232.7739,232.9728,10913.0
2023-01-05 10:00:00,245.85,245.92,245.48,245.7,11324.0,232.916,232.9823,232.5654,232.7739,11324.0
2023-01-05 10:05:00,245.63,246.47,245.5,246.08,8746.0,232.7075,233.5033,232.5844,233.1339,8746.0
2023-01-05 10:10:00,246.0,246.25,245.29,245.29,6518.0,233.0581,233.2949,232.3854,232.3854,6518.0
2023-01-05 10:15:00,245.28,245.34,244.6,244.6,2832.0,232.376,232.4328,231.7317,231.7317,2832.0
2023-01-05 10:20:00,244.68,244.85,243.95,243.98,7865.0,231.8075,231.9686,231.1159,231.1443,7865.0
2023-01-05 10:25:00,244.1,244.98,244.03,244.93,5652.0,231.258,232.0917,231.1917,232.0444,5652.0
2023-01-05 10:30:00,245.01,245.01,244.46,244.46,1995.0,232.1202,232.1202,231.5991,231.5991,1995.0
2023-01-05 10:35:00,244.46,244.58,244.16,244.17,3964.0,231.5991,231.7128,231.3149,231.3243,3964.0
2023-01-05 10:40:00,244.12,244.12,243.79,244.08,3501.0,231.277,231.277,230.9643,231.2391,3501.0
2023-01-05 10:45:00,244.03,244.39,244.03,244.34,2886.0,231.1917,231.5328,231.1917,231.4854,2886.0
2023-01-05 10:50:00,244.24,244.45,244.08,244.16,28304.0,231.3907,231.5896,231.2391,231.3149,28304.0
2023-01-05 10:55:00,244.16,244.66,244.14,244.54,4302.0,231.3149,231.7886,231.2959,231.6749,4302.0
2023-01-05 11:00:00,244.45,244.47,244.14,244.36,2662.0,231.5896,231.6086,231.2959,231.5044,2662.0
2023-01-05 11:05:00,244.4,244.54,244.27,244.48,2457.0,231.5422,231.6749,231.4191,231.618,2457.0
2023-01-05 11:10:00,244.55,244.57,244.09,244.11,6545.0,231.6844,231.7033,231.2486,231.2675,6545.0
2023-01-05 11:15:00,244.18,244.39,244.13,244.2,5210.0,231.3338,231.5328,231.2865,231.3528,5210.0
2023-01-05 11:20:00,244.09,244.24,243.95,243.95,4100.0,231.2486,231.3907,231.1159,231.1159,4100.0
2023-01-05 11:25:00,244.01,244.2,243.98,244.18,1737.0,231.1728,231.3528,231.1443,231.3338,1737.0
2023-01-05 11:30:00,244.23,244.34,244.08,244.28,2382.0,231.3812,231.4854,231.2391,231.4286,2382.0
2023-01-05 11:35:00,244.2,244.27,243.87,243.92,3967.0,231.3528,231.4191,231.0401,231.0875,3967.0
2023-01-05 11:40:00,243.8,244.03,243.8,244.01,644.0,230.9738,231.1917,230.9738,231.1728,644.0
2023-01-05 11:45:00,244.03,244.26,244.03,244.22,2042.0,231.1917,231.4096,231.1917,231.3717,2042.0
2023-01-05 11:50:00,244.21,244.26,244.08,244.17,3522.0,231.3622,231.4096,231.2391,231.3243,3522.0
2023-01-05 11:55:00,244.0,244.2,243.99,244.11,2526.0,231.1633,231.3528,231.1538,231.2675,2526.0
2023-01-05 12:00:00,244.28,244.67,244.28,244.51,2803.0,231.4286,231.798,231.4286,231.6465,2803.0
2023-01-05 12:05:00,244.64,244.78,244.64,244.78,804.0,231.7696,231.9023,231.7696,231.9023,804.0
2023-01-05 12:10:00,244.75,244.77,244.69,244.7,2161.0,231.8738,231.8928,231.817,231.8265,2161.0
2023-01-05 12:15:00,244.77,244.97,244.6,244.87,5451.0,231.8928,232.0823,231.7317,231.9875,5451.0
2023-01-05 12:20:00,244.78,245.21,244.75,245.16,6077.0,231.9023,232.3096,231.8738,232.2623,6077.0
2023-01-05 12:25:00,245.19,245.21,245.0,245.0,2000.0,232.2907,232.3096,232.1107,232.1107,2000.0
2023-01-05 12:30:00,245.03,245.16,244.92,244.94,2760.0,232.1391,232.2623,232.0349,232.0538,2760.0
2023-01-05 12:35:00,244.92,244.92,244.66,244.89,5309.0,232.0349,232.0349,231.7886,232.0065,5309.0
2023-01-05 12:40:00,244.88,244.95,244.82,244.91,1000.0,231.997,232.0633,231.9402,232.0254,1000.0
2023-01-05 12:45:00,244.9,244.99,244.9,244.95,1156.0,232.0159,232.1012,232.0159,232.0633,1156.0
2023-01-05 12:50:00,245.03,245.03,244.83,244.92,2671.0,232.1391,232.1391,231.9496,232.0349,2671.0
2023-01-05 12:55:00,244.85,244.93,244.66,244.92,2543.0,231.9686,232.0444,231.7886,232.0349,2543.0
2023-01-05 13:00:00,244.9,244.97,244.53,244.53,1736.0,232.0159,232.0823,231.6654,231.6654,1736.0
2023-01-05 13:05:00,244.52,244.78,244.51,244.77,1531.0,231.6559,231.9023,231.6465,231.8928,1531.0
2023-01-05 13:10:00,244.72,244.79,244.68,244.69,1414.0,231.8454,231.9117,231.8075,231.817,1414.0
2023-01-05 13:15:00,244.54,244.62,244.32,244.41,3592.0,231.6749,231.7507,231.4665,231.5517,3592.0
2023-01-05 13:20:00,244.38,245.39,244.37,245.39,5789.0,231.5233,232.4802,231.5138,232.4802,5789.0
2023-01-05 13:25:00,245.47,245.62,245.36,245.41,686.0,232.556,232.6981,232.4517,232.4991,686.0
2023-01-05 13:30:00,245.49,245.67,245.4,245.64,3218.0,232.5749,232.7454,232.4896,232.717,3218.0
2023-01-05 13:35:00,245.5,245.59,245.32,245.41,14522.0,232.5844,232.6696,232.4138,232.4991,14522.0
2023-01-05 13:40:00,245.48,245.65,244.89,244.9,16854.0,232.5654,232.7265,232.0065,232.0159,16854.0
2023-01-05 13:45:00,245.06,245.29,244.96,245.22,1512.0,232.1675,232.3854,232.0728,232.3191,1512.0
2023-01-05 13:50:00,245.11,245.23,244.85,244.95,6730.0,232.2149,232.3286,231.9686,232.0633,6730.0
2023-01-05 13:55:00,244.97,245.36,244.76,244.95,6575.0,232.0823,232.4517,231.8833,232.0633,6575.0
2023-01-05 14:00:00,244.79,244.95,244.7,244.88,13239.0,231.9117,232.0633,231.8265,231.997,13239.0
2023-01-05 14:05:00,244.81,245.36,244.81,245.36,9623.0,231.9307,232.4517,231.9307,232.4517,9623.0
2023-01-05 14:10:00,245.35,245.41,245.24,245.26,3189.0,232.4423,232.4991,232.3381,232.357,3189.0
2023-01-05 14:15:00,245.36,245.5,245.23,245.36,13996.0,232.4517,232.5844,232.3286,232.4517,13996.0
2023-01-05 14:20:00,245.43,245.43,245.21,245.24,3162.0,232.5181,232.5181,232.3096,232.3381,3162.0
2023-01-05 14:25:00,245.14,245.25,244.76,244.76,8574.0,232.2433,232.3475,231.8833,231.8833,8574.0
2023-01-05 14:30:00,244.85,245.15,244.85,245.09,6929.0,231.9686,232.2528,231.9686,232.1959,6929.0
2023-01-05 14:35:00,245.11,245.47,245.03,245.37,5804.0,232.2149,232.556,232.1391,232.4612,5804.0
2023-01-05 14:40:00,245.37,245.67,245.37,245.57,11178.0,232.4612,232.7454,232.4612,232.6507,11178.0
2023-01-05 14:45:00,245.56,245.77,245.49,245.61,2900.0,232.6412,232.8402,232.5749,232.6886,2900.0
2023-01-05 14:50:00,245.72,245.72,245.56,245.58,1894.0,232.7928,232.7928,232.6412,232.6602,1894.0
2023-01-05 14:55:00,245.7,245.78,245.47,245.56,2897.0,232.7739,232.8496,232.556,232.6412,2897.0
2023-01-05 15:00:00,245.45,245.45,245.24,245.3,1510.0,232.537,232.537,232.3381,232.3949,1510.0
2023-01-05 15:05:00,245.42,245.42,245.13,245.28,2076.0,232.5086,232.5086,232.2338,232.376,2076.0
2023-01-05 15:10:00,245.26,245.27,244.81,244.88,3593.0,232.357,232.3665,231.9307,231.997,3593.0
2023-01-05 15:15:00,244.93,245.0,244.79,244.79,2880.0,232.0444,232.1107,231.9117,231.9117,2880.0
2023-01-05 15:20:00,244.78,244.8,244.56,244.79,4553.0,231.9023,231.9212,231.6938,231.9117,4553.0
2023-01-05 15:25:00,244.73,244.73,244.39,244.51,7401.0,231.8549,231.8549,231.5328,231.6465,7401.0
2023-01-05 15:30:00,244.49,244.83,244.18,244.62,9214.0,231.6275,231.9496,231.3338,231.7507,9214.0
2023-01-05 15:35:00,244.62,244.8,244.53,244.75,7265.0,231.7507,231.9212,231.6654,231.8738,7265.0
2023-01-05 15:40:00,244.74,244.75,244.36,244.46,7563.0,231.8644,231.8738,231.5044,231.5991,7563.0
2023-01-05 15:45:00,244.54,244.69,244.2,244.24,11650.0,231.6749,231.817,231.3528,231.3907,11650.0
2023-01-05 15:50:00,244.31,244.38,243.9,244.28,21005.0,231.457,231.5233,231.0686,231.4286,21005.0
2023-01-05 15:55:00,244.29,244.74,244.28,244.59,26128.0,231.438,231.8644,231.4286,231.7223,26128.0
2023-01-06 09:30:00,247.32,248.28,247.2,247.89,12869.0,234.3086,235.2181,234.1949,234.8486,12869.0
2023-01-06 09:35:00,247.94,248.57,247.93,248.1,3105.0,234.896,235.4929,234.8865,235.0476,3105.0
2023-01-06 09:40:00,248.05,248.59,247.86,248.15,5410.0,235.0002,235.5118,234.8202,235.095,5410.0
2023-01-06 09:45:00,248.06,248.5,247.86,248.28,3178.0,235.0097,235.4265,234.8202,235.2181,3178.0
2023-01-06 09:50:00,248.26,248.78,248.23,248.76,6530.0,235.1992,235.6918,235.1708,235.6729,6530.0
2023-01-06 09:55:00,248.8,249.11,248.67,248.98,2972.0,235.7108,236.0045,235.5876,235.8813,2972.0
2023-01-06 10:00:00,249.27,250.17,249.1,249.38,12898.0,236.156,237.0087,235.995,236.2603,12898.0
2023-01-06 10:05:00,249.29,249.73,249.29,249.64,988.0,236.175,236.5918,236.175,236.5066,988.0
2023-01-06 10:10:00,249.84,249.9,249.2,249.38,6065.0,236.6961,236.7529,236.0897,236.2603,6065.0
2023-01-06 10:15:00,249.72,250.07,249.36,250.07,5903.0,236.5824,236.914,236.2413,236.914,5903.0
2023-01-06 10:20:00,250.02,250.09,249.87,250.0,2976.0,236.8666,236.9329,236.7245,236.8476,2976.0
2023-01-06 10:25:00,250.26,250.32,250.12,250.17,4192.0,237.094,237.1508,236.9613,237.0087,4192.0
2023-01-06 10:30:00,250.46,250.6,250.3,250.47,2469.0,237.2834,237.4161,237.1319,237.2929,2469.0
2023-01-06 10:35:00,250.48,250.67,250.32,250.45,3536.0,237.3024,237.4824,237.1508,237.274,3536.0
2023-01-06 10:40:00,250.49,250.81,250.09,250.23,2862.0,237.3119,237.615,236.9329,237.0655,2862.0
2023-01-06 10:45:00,250.32,250.78,250.32,250.77,3546.0,237.1508,237.5866,237.1508,237.5771,3546.0
2023-01-06 10:50:00,250.97,251.19,250.87,251.16,8922.0,237.7666,237.975,237.6719,237.9466,8922.0
2023-01-06 10:55:00,251.14,251.49,251.14,251.49,4685.0,237.9277,238.2592,237.9277,238.2592,4685.0
2023-01-06 11:00:00,251.26,251.63,251.26,251.38,4496.0,238.0413,238.3919,238.0413,238.155,4496.0
2023-01-06 11:05:00,251.45,251.59,251.39,251.59,4311.0,238.2214,238.354,238.1645,238.354,4311.0
2023-01-06 11:10:00,251.64,251.65,251.25,251.38,6468.0,238.4014,238.4108,238.0319,238.155,6468.0
2023-01-06 11:15:00,251.49,251.71,251.39,251.45,2528.0,238.2592,238.4677,238.1645,238.2214,2528.0
2023-01-06 11:20:00,251.5,251.75,251.5,251.61,4200.0,238.2687,238.5056,238.2687,238.3729,4200.0
2023-01-06 11:25:00,251.47,251.47,251.2,251.2,4273.0,238.2403,238.2403,237.9845,237.9845,4273.0
2023-01-06 11:30:00,251.45,251.45,251.14,251.18,1979.0,238.2214,238.2214,237.9277,237.9656,1979.0
2023-01-06 11:35:00,251.15,251.35,251.13,251.35,1291.0,237.9371,238.1266,237.9182,238.1266,1291.0
2023-01-06 11:40:00,251.36,251.36,251.17,251.27,2117.0,238.1361,238.1361,237.9561,238.0508,2117.0
2023-01-06 11:45:00,251.42,251.7,251.42,251.65,1297.0,238.1929,238.4582,238.1929,238.4108,1297.0
2023-01-06 11:50:00,251.63,251.9,251.6,251.87,3040.0,238.3919,238.6477,238.3635,238.6193,3040.0
2023-01-06 11:55:00,251.85,251.94,251.63,251.63,6310.0,238.6003,238.6856,238.3919,238.3919,6310.0
2023-01-06 12:00:00,251.52,251.58,251.21,251.21,5119.0,238.2877,238.3445,237.994,237.994,5119.0
2023-01-06 12:05:00,251.3,251.35,248.96,249.95,39551.0,238.0792,238.1266,235.8623,236.8003,39551.0
2023-01-06 12:10:00,249.82,250.0,246.98,247.27,14033.0,236.6771,236.8476,233.9865,234.2613,14033.0
2023-01-06 12:15:00,247.26,249.25,246.97,249.18,36047.0,234.2518,236.1371,233.977,236.0708,36047.0
2023-01-06 12:20:00,248.94,248.94,246.05,246.48,28052.0,235.8434,235.8434,233.1054,233.5128,28052.0
2023-01-06 12:25:00,246.46,246.67,245.86,246.01,43327.0,233.4939,233.6928,232.9254,233.0675,43327.0
2023-01-06 12:30:00,246.04,247.85,245.84,247.59,17946.0,233.096,234.8107,232.9065,234.5644,17946.0
2023-01-06 12:35:00,247.97,248.5,247.29,247.31,9928.0,234.9244,235.4265,234.2802,234.2992,9928.0
2023-01-06 12:40:00,247.24,247.52,247.01,247.05,4161.0,234.2328,234.4981,234.0149,234.0528,4161.0
2023-01-06 12:45:00,247.27,247.83,246.64,247.64,12150.0,234.2613,234.7918,233.6644,234.6118,12150.0
2023-01-06 12:50:00,247.61,247.63,247.01,247.01,12718.0,234.5834,234.6023,234.0149,234.0149,12718.0
2023-01-06 12:55:00,246.93,247.0,246.47,246.75,4595.0,233.9391,234.0055,233.5033,233.7686,4595.0
2023-01-06 13:00:00,246.85,246.85,246.0,246.1,4279.0,233.8634,233.8634,233.0581,233.1528,4279.0
2023-01-06 13:05:00,246.23,246.54,246.14,246.34,8663.0,233.276,233.5697,233.1907,233.3802,8663.0
2023-01-06 13:10:00,246.42,246.95,246.27,246.63,3654.0,233.456,233.9581,233.3139,233.6549,3654.0
2023-01-06 13:15:00,246.8,246.9,246.11,246.11,7287.0,233.816,233.9107,233.1623,233.1623,7287.0
2023-01-06 13:20:00,246.2,246.22,245.87,245.87,3300.0,233.2476,233.2665,232.9349,232.9349,3300.0
2023-01-06 13:25:00,245.8,245.94,245.55,245.64,5604.0,232.8686,233.0012,232.6317,232.717,5604.0
2023-01-06 13:30:00,245.65,245.82,245.3,245.5,6561.0,232.7265,232.8875,232.3949,232.5844,6561.0
2023-01-06 13:35:00,245.4,245.73,245.0,245.67,26877.0,232.4896,232.8023,232.1107,232.7454,26877.0
2023-01-06 13:40:00,245.88,246.13,245.51,245.51,2425.0,232.9444,233.1812,232.5939,232.5939,2425.0
2023-01-06 13:45:00,245.52,245.95,245.51,245.92,1808.0,232.6033,233.0107,232.5939,232.9823,1808.0
2023-01-06 13:50:00,245.86,246.2,245.68,246.2,4996.0,232.9254,233.2476,232.7549,233.2476,4996.0
2023-01-06 13:55:00,246.16,246.58,246.09,246.48,3368.0,233.2097,233.6076,233.1433,233.5128,3368.0
2023-01-06 14:00:00,246.54,247.04,246.45,247.04,1501.0,233.5697,234.0434,233.4844,234.0434,1501.0
2023-01-06 14:05:00,246.97,247.22,246.83,247.22,1501.0,233.977,234.2139,233.8444,234.2139,1501.0
2023-01-06 14:10:00,247.23,247.46,247.2,247.43,1560.0,234.2234,234.4413,234.1949,234.4128,1560.0
2023-01-06 14:15:00,247.6,247.92,247.5,247.9,2535.0,234.5739,234.8771,234.4792,234.8581,2535.0
2023-01-06 14:20:00,248.01,248.01,247.6,247.72,8225.0,234.9623,234.9623,234.5739,234.6876,8225.0
2023-01-06 14:25:00,247.75,247.88,247.75,247.84,2376.0,234.716,234.8392,234.716,234.8013,2376.0
2023-01-06 14:30:00,247.81,248.3,247.81,248.26,5731.0,234.7728,235.2371,234.7728,235.1992,5731.0
2023-01-06 14:35:00,248.25,248.65,248.24,248.61,2601.0,235.1897,235.5687,235.1802,235.5308,2601.0
2023-01-06 14:40:00,248.55,248.62,248.45,248.58,2552.0,235.4739,235.5402,235.3792,235.5023,2552.0
2023-01-06 14:45:00,248.53,248.6,248.45,248.6,3702.0,235.455,235.5213,235.3792,235.5213,3702.0
2023-01-06 14:50:00,248.66,248.66,248.51,248.58,3607.0,235.5781,235.5781,235.436,235.5023,3607.0
2023-01-06 14:55:00,248.63,248.88,248.63,248.73,2408.0,235.5497,235.7866,235.5497,235.6444,2408.0
2023-01-06 15:00:00,248.8,249.11,248.8,248.95,3422.0,235.7108,236.0045,235.7108,235.8529,3422.0
2023-01-06 15:05:00,248.95,248.99,248.77,248.99,3676.0,235.8529,235.8908,235.6823,235.8908,3676.0
2023-01-06 15:10:00,249.0,249.13,248.84,248.9,2575.0,235.9002,236.0234,235.7487,235.8055,2575.0
2023-01-06 15:15:00,248.87,248.95,248.56,248.57,4485.0,235.7771,235.8529,235.4834,235.4929,4485.0
2023-01-06 15:20:00,248.45,248.56,248.25,248.42,6209.0,235.3792,235.4834,235.1897,235.3508,6209.0
2023-01-06 15:25:00,248.39,248.45,248.22,248.33,4116.0,235.3223,235.3792,235.1613,235.2655,4116.0
2023-01-06 15:30:00,248.22,248.62,248.18,248.21,2827.0,235.1613,235.5402,235.1234,235.1518,2827.0
2023-01-06 15:35:00,248.21,248.47,248.08,248.46,4621.0,235.1518,235.3981,235.0286,235.3887,4621.0
2023-01-06 15:40:00,248.47,248.62,248.42,248.53,5940.0,235.3981,235.5402,235.3508,235.455,5940.0
2023-01-06 15:45:00,248.54,248.71,248.23,248.25,14348.0,235.4644,235.6255,235.1708,235.1897,14348.0
2023-01-06 15:50:00,248.14,248.41,248.01,248.41,19581.0,235.0855,235.3413,234.9623,235.3413,19581.0
2023-01-06 15:55:00,248.41,248.47,248.01,248.27,32605.0,235.3413,235.3981,234.9623,235.2086,32605.0
2023-01-09 09:30:00,248.55,249.14,247.91,247.94,38305.0,235.4739,236.0329,234.8676,234.896,38305.0
2023-01-09 09:35:00,248.0,248.07,244.82,245.33,23577.0,234.9529,235.0192,231.9402,232.4233,23577.0
2023-01-09 09:40:00,245.46,246.76,244.96,246.49,12846.0,232.5465,233.7781,232.0728,233.5223,12846.0
2023-01-09 09:45:00,246.8,246.8,245.88,246.47,19574.0,233.816,233.816,232.9444,233.5033,19574.0
2023-01-09 09:50:00,246.22,246.22,245.67,245.91,29466.0,233.2665,233.2665,232.7454,232.9728,29466.0
2023-01-09 09:55:00,246.48,246.8,246.47,246.8,4487.0,233.5128,233.816,233.5033,233.816,4487.0
2023-01-09 10:00:00,246.94,247.42,246.89,247.2,9994.0,233.9486,234.4034,233.9013,234.1949,9994.0
2023-01-09 10:05:00,247.34,247.76,247.3,247.46,4659.0,234.3276,234.7255,234.2897,234.4413,4659.0
2023-01-09 10:10:00,247.46,247.79,247.34,247.67,11013.0,234.4413,234.7539,234.3276,234.6402,11013.0
2023-01-09 10:15:00,247.9,248.4,247.9,248.4,5847.0,234.8581,235.3318,234.8581,235.3318,5847.0
2023-01-09 10:20:00,248.36,248.44,247.78,247.84,12030.0,235.2939,235.3697,234.7444,234.8013,12030.0
2023-01-09 10:25:00,247.81,247.81,247.36,247.45,8564.0,234.7728,234.7728,234.3465,234.4318,8564.0
2023-01-09 10:30:00,247.4,247.96,247.4,247.88,19471.0,234.3844,234.915,234.3844,234.8392,19471.0
2023-01-09 10:35:00,247.88,248.58,247.87,248.47,2675.0,234.8392,235.5023,234.8297,235.3981,2675.0
2023-01-09 10:40:00,248.54,248.58,248.23,248.57,3180.0,235.4644,235.5023,235.1708,235.4929,3180.0
2023-01-09 10:45:00,248.74,249.08,248.73,249.08,2262.0,235.6539,235.976,235.6444,235.976,2262.0
2023-01-09 10:50:00,249.08,249.08,248.87,248.93,4601.0,235.976,235.976,235.7771,235.8339,4601.0
2023-01-09 10:55:00,248.93,249.01,248.55,248.55,3716.0,235.8339,235.9097,235.4739,235.4739,3716.0
2023-01-09 11:00:00,248.55,249.01,248.55,249.01,1851.0,235.4739,235.9097,235.4739,235.9097,1851.0
2023-01-09 11:05:00,249.1,249.17,248.74,248.82,3530.0,235.995,236.0613,235.6539,235.7297,3530.0
2023-01-09 11:10:00,248.78,249.52,248.75,249.52,10440.0,235.6918,236.3929,235.6634,236.3929,10440.0
2023-01-09 11:15:00,249.5,249.62,249.32,249.57,10454.0,236.3739,236.4876,236.2034,236.4403,10454.0
2023-01-09 11:20:00,249.57,249.59,249.27,249.35,10283.0,236.4403,236.4592,236.156,236.2318,10283.0
2023-01-09 11:25:00,249.35,249.4,248.97,249.0,4232.0,236.2318,236.2792,235.8718,235.9002,4232.0
2023-01-09 11:30:00,248.91,248.92,248.66,248.67,4527.0,235.815,235.8245,235.5781,235.5876,4527.0
2023-01-09 11:35:00,248.62,248.9,248.41,248.5,8073.0,235.5402,235.8055,235.3413,235.4265,8073.0
2023-01-09 11:40:00,248.59,248.85,248.56,248.78,3315.0,235.5118,235.7581,235.4834,235.6918,3315.0
2023-01-09 11:45:00,248.9,249.22,248.8,248.81,10883.0,235.8055,236.1087,235.7108,235.7202,10883.0
2023-01-09 11:50:00,248.86,248.86,248.65,248.69,6122.0,235.7676,235.7676,235.5687,235.6066,6122.0
2023-01-09 11:55:00,248.69,248.84,248.63,248.74,4385.0,235.6066,235.7487,235.5497,235.6539,4385.0
2023-01-09 12:00:00,248.74,248.74,247.94,248.12,5346.0,235.6539,235.6539,234.896,235.0665,5346.0
2023-01-09 12:05:00,248.18,248.44,247.53,248.39,16463.0,235.1234,235.3697,234.5076,235.3223,16463.0
2023-01-09 12:10:00,248.46,248.46,248.01,248.03,5561.0,235.3887,235.3887,234.9623,234.9813,5561.0
2023-01-09 12:15:00,247.93,247.93,247.51,247.55,7218.0,234.8865,234.8865,234.4886,234.5265,7218.0
2023-01-09 12:20:00,247.39,247.39,246.9,246.97,13723.0,234.3749,234.3749,233.9107,233.977,13723.0
2023-01-09 12:25:00,247.03,247.14,246.74,247.11,21302.0,234.0339,234.1381,233.7591,234.1097,21302.0
2023-01-09 12:30:00,246.87,247.07,246.87,247.07,1882.0,233.8823,234.0718,233.8823,234.0718,1882.0
2023-01-09 12:35:00,247.0,247.11,246.85,246.85,15133.0,234.0055,234.1097,233.8634,233.8634,15133.0
2023-01-09 12:40:00,246.82,247.46,246.82,247.24,20814.0,233.8349,234.4413,233.8349,234.2328,20814.0
2023-01-09 12:45:00,247.28,247.65,247.16,247.64,12736.0,234.2707,234.6213,234.157,234.6118,12736.0
2023-01-09 12:50:00,247.71,247.93,247.69,247.73,4593.0,234.6781,234.8865,234.6592,234.6971,4593.0
2023-01-09 12:55:00,247.71,247.89,247.65,247.88,2991.0,234.6781,234.8486,234.6213,234.8392,2991.0
2023-01-09 13:00:00,247.83,247.83,247.22,247.23,7000.0,234.7918,234.7918,234.2139,234.2234,7000.0
2023-01-09 13:05:00,247.04,247.23,246.79,247.0,10906.0,234.0434,234.2234,233.8065,234.0055,10906.0
2023-01-09 13:10:00,246.95,246.99,246.53,246.63,34633.0,233.9581,233.996,233.5602,233.6549,34633.0
2023-01-09 13:15:00,246.64,247.05,246.54,246.91,18207.0,233.6644,234.0528,233.5697,233.9202,18207.0
2023-01-09 13:20:00,246.87,247.18,246.65,246.82,29127.0,233.8823,234.176,233.6739,233.8349,29127.0
2023-01-09 13:25:00,246.51,246.64,246.36,246.64,17912.0,233.5412,233.6644,233.3991,233.6644,17912.0
2023-01-09 13:30:00,246.55,246.55,246.34,246.48,10919.0,233.5791,233.5791,233.3802,233.5128,10919.0
2023-01-09 13:35:00,246.52,246.63,246.32,246.48,7435.0,233.5507,233.6549,233.3612,233.5128,7435.0
2023-01-09 13:40:00,246.48,246.5,245.91,246.4,15427.0,233.5128,233.5318,232.9728,233.437,15427.0
2023-01-09 13:45:00,246.54,246.73,246.52,246.73,4825.0,233.5697,233.7497,233.5507,233.7497,4825.0
2023-01-09 13:50:00,246.72,247.03,246.51,247.02,4200.0,233.7402,234.0339,233.5412,234.0244,4200.0
2023-01-09 13:55:00,246.97,247.2,246.92,247.04,13955.0,233.977,234.1949,233.9297,234.0434,13955.0
2023-01-09 14:00:00,247.05,247.13,246.81,246.81,3238.0,234.0528,234.1286,233.8255,233.8255,3238.0
2023-01-09 14:05:00,246.48,246.51,246.21,246.44,2300.0,233.5128,233.5412,233.257,233.4749,2300.0
2023-01-09 14:10:00,246.39,246.41,245.96,245.96,31133.0,233.4276,233.4465,233.0202,233.0202,31133.0
2023-01-09 14:15:00,245.89,245.89,245.49,245.49,4125.0,232.9539,232.9539,232.5749,232.5749,4125.0
2023-01-09 14:20:00,245.45,245.5,245.19,245.34,10388.0,232.537,232.5844,232.2907,232.4328,10388.0
2023-01-09 14:25:00,245.34,245.35,245.03,245.03,4001.0,232.4328,232.4423,232.1391,232.1391,4001.0
2023-01-09 14:30:00,245.22,245.22,244.93,245.08,20337.0,232.3191,232.3191,232.0444,232.1865,20337.0
2023-01-09 14:35:00,245.11,245.26,244.98,245.19,2500.0,232.2149,232.357,232.0917,232.2907,2500.0
2023-01-09 14:40:00,245.25,245.53,245.25,245.53,7457.0,232.3475,232.6128,232.3475,232.6128,7457.0
2023-01-09 14:45:00,245.49,245.73,245.46,245.54,5692.0,232.5749,232.8023,232.5465,232.6223,5692.0
2023-01-09 14:50:00,245.69,245.71,245.44,245.48,6704.0,232.7644,232.7833,232.5275,232.5654,6704.0
2023-01-09 14:55:00,245.53,245.54,244.98,244.98,9267.0,232.6128,232.6223,232.0917,232.0917,9267.0
2023-01-09 15:00:00,244.93,245.06,244.81,244.9,7856.0,232.0444,232.1675,231.9307,232.0159,7856.0
2023-01-09 15:05:00,244.81,244.93,244.79,244.82,1996.0,231.9307,232.0444,231.9117,231.9402,1996.0
2023-01-09 15:10:00,244.79,244.94,244.61,244.64,8934.0,231.9117,232.0538,231.7412,231.7696,8934.0
2023-01-09 15:15:00,244.64,245.01,244.54,245.0,9429.0,231.7696,232.1202,231.6749,232.1107,9429.0
2023-01-09 15:20:00,245.03,245.68,245.0,245.63,13832.0,232.1391,232.7549,232.1107,232.7075,13832.0
2023-01-09 15:25:00,245.65,245.87,245.5,245.59,13086.0,232.7265,232.9349,232.5844,232.6696,13086.0
2023-01-09 15:30:00,245.65,245.75,245.38,245.69,10871.0,232.7265,232.8212,232.4707,232.7644,10871.0
2023-01-09 15:35:00,245.69,245.81,245.57,245.64,12095.0,232.7644,232.8781,232.6507,232.717,12095.0
2023-01-09 15:40:00,245.64,245.85,245.57,245.85,6673.0,232.717,232.916,232.6507,232.916,6673.0
2023-01-09 15:45:00,245.82,245.9,245.48,245.74,13380.0,232.8875,232.9633,232.5654,232.8118,13380.0
2023-01-09 15:50:00,245.79,246.22,245.72,245.95,25648.0,232.8591,233.2665,232.7928,233.0107,25648.0
2023-01-09 15:55:00,245.95,245.95,245.21,245.24,76265.0,233.0107,233.0107,232.3096,232.3381,76265.0
2023-01-10 09:30:00,246.24,247.29,245.72,247.0,26077.0,233.2854,234.2802,232.7928,234.0055,26077.0
2023-01-10 09:35:00,247.0,247.73,247.0,247.56,5948.0,234.0055,234.6971,234.0055,234.536,5948.0
2023-01-10 09:40:00,247.56,247.63,246.88,247.37,11421.0,234.536,234.6023,233.8918,234.356,11421.0
2023-01-10 09:45:00,247.39,247.39,246.78,246.94,18843.0,234.3749,234.3749,233.797,233.9486,18843.0
2023-01-10 09:50:00,247.06,247.06,246.65,247.0,8359.0,234.0623,234.0623,233.6739,234.0055,8359.0
2023-01-10 09:55:00,247.03,247.45,246.95,247.36,9595.0,234.0339,234.4318,233.9581,234.3465,9595.0
2023-01-10 10:00:00,247.34,247.34,246.51,246.51,3781.0,234.3276,234.3276,233.5412,233.5412,3781.0
2023-01-10 10:05:00,246.59,246.8,246.39,246.8,5739.0,233.617,233.816,233.4276,233.816,5739.0
2023-01-10 10:10:00,246.79,247.13,246.68,247.13,2484.0,233.8065,234.1286,233.7023,234.1286,2484.0
2023-01-10 10:15:00,247.2,247.2,246.52,246.53,3026.0,234.1949,234.1949,233.5507,233.5602,3026.0
2023-01-10 10:20:00,246.55,247.39,246.5,247.18,4545.0,233.5791,234.3749,233.5318,234.176,4545.0
2023-01-10 10:25:00,247.02,247.45,246.91,247.21,4981.0,234.0244,234.4318,233.9202,234.2044,4981.0
2023-01-10 10:30:00,247.14,247.23,246.68,246.69,31097.0,234.1381,234.2234,233.7023,233.7118,31097.0
2023-01-10 10:35:00,247.16,247.61,247.16,247.44,4723.0,234.157,234.5834,234.157,234.4223,4723.0
2023-01-10 10:40:00,247.53,247.79,247.36,247.54,3401.0,234.5076,234.7539,234.3465,234.5171,3401.0
2023-01-10 10:45:00,247.37,247.72,247.37,247.71,2473.0,234.356,234.6876,234.356,234.6781,2473.0
2023-01-10 10:50:00,247.77,248.45,247.72,248.25,6989.0,234.735,235.3792,234.6876,235.1897,6989.0
2023-01-10 10:55:00,248.25,248.81,248.03,248.81,4249.0,235.1897,235.7202,234.9813,235.7202,4249.0
2023-01-10 11:00:00,248.62,248.78,248.59,248.78,2305.0,235.5402,235.6918,235.5118,235.6918,2305.0
2023-01-10 11:05:00,248.78,248.92,248.67,248.67,2373.0,235.6918,235.8245,235.5876,235.5876,2373.0
2023-01-10 11:10:00,248.66,248.66,248.11,248.18,3847.0,235.5781,235.5781,235.0571,235.1234,3847.0
2023-01-10 11:15:00,248.03,248.03,247.7,247.7,2090.0,234.9813,234.9813,234.6686,234.6686,2090.0
2023-01-10 11:20:00,247.65,247.66,247.08,247.2,3596.0,234.6213,234.6307,234.0813,234.1949,3596.0
2023-01-10 11:25:00,247.2,247.2,246.33,246.34,1077.0,234.1949,234.1949,233.3707,233.3802,1077.0
2023-01-10 11:30:00,246.62,246.75,246.43,246.75,3232.0,233.6455,233.7686,233.4655,233.7686,3232.0
2023-01-10 11:35:00,246.83,246.83,246.42,246.58,7988.0,233.8444,233.8444,233.456,233.6076,7988.0
2023-01-10 11:40:00,246.53,246.53,246.36,246.51,1702.0,233.5602,233.5602,233.3991,233.5412,1702.0
2023-01-10 11:45:00,246.37,246.45,246.25,246.45,800.0,233.4086,233.4844,233.2949,233.4844,800.0
2023-01-10 11:50:00,246.3,246.35,246.26,246.33,1300.0,233.3423,233.3897,233.3044,233.3707,1300.0
2023-01-10 11:55:00,246.24,246.77,246.23,246.54,3403.0,233.2854,233.7876,233.276,233.5697,3403.0
2023-01-10 12:00:00,246.59,246.86,246.15,246.7,8873.0,233.617,233.8728,233.2002,233.7212,8873.0
2023-01-10 12:05:00,246.77,246.97,246.7,246.91,3301.0,233.7876,233.977,233.7212,233.9202,3301.0
2023-01-10 12:10:00,246.73,246.86,246.72,246.78,1249.0,233.7497,233.8728,233.7402,233.797,1249.0
2023-01-10 12:15:00,246.55,246.6,246.17,246.17,3399.0,233.5791,233.6265,233.2191,233.2191,3399.0
2023-01-10 12:20:00,246.12,246.59,246.08,246.56,4290.0,233.1718,233.617,233.1339,233.5886,4290.0
2023-01-10 12:25:00,246.71,246.79,246.5,246.63,10870.0,233.7307,233.8065,233.5318,233.6549,10870.0
2023-01-10 12:30:00,246.76,246.97,246.64,246.92,17054.0,233.7781,233.977,233.6644,233.9297,17054.0
2023-01-10 12:35:00,246.96,247.2,246.76,247.2,5209.0,233.9676,234.1949,233.7781,234.1949,5209.0
2023-01-10 12:40:00,247.13,247.13,246.61,246.76,16965.0,234.1286,234.1286,233.636,233.7781,16965.0
2023-01-10 12:45:00,246.76,246.91,246.66,246.82,4026.0,233.7781,233.9202,233.6834,233.8349,4026.0
2023-01-10 12:50:00,246.83,246.83,246.77,246.79,600.0,233.8444,233.8444,233.7876,233.8065,600.0
2023-01-10 12:55:00,246.78,246.8,246.72,246.75,1447.0,233.797,233.816,233.7402,233.7686,1447.0
2023-01-10 13:00:00,246.79,247.01,246.79,246.91,2790.0,233.8065,234.0149,233.8065,233.9202,2790.0
2023-01-10 13:05:00,247.03,247.15,247.02,247.1,1712.0,234.0339,234.1476,234.0244,234.1002,1712.0
2023-01-10 13:10:00,247.03,247.24,247.01,247.21,5839.0,234.0339,234.2328,234.0149,234.2044,5839.0
2023-01-10 13:15:00,247.16,247.16,246.91,246.94,3012.0,234.157,234.157,233.9202,233.9486,3012.0
2023-01-10 13:20:00,246.9,247.07,246.86,247.0,725.0,233.9107,234.0718,233.8728,234.0055,725.0
2023-01-10 13:25:00,246.94,246.94,246.67,246.68,1346.0,233.9486,233.9486,233.6928,233.7023,1346.0
2023-01-10 13:30:00,246.75,247.06,246.65,246.99,4938.0,233.7686,234.0623,233.6739,233.996,4938.0
2023-01-10 13:35:00,246.97,247.15,246.96,247.05,4854.0,233.977,234.1476,233.9676,234.0528,4854.0
2023-01-10 13:40:00,247.05,247.58,247.02,247.47,17596.0,234.0528,234.555,234.0244,234.4507,17596.0
2023-01-10 13:45:00,247.38,247.53,247.0,247.37,19992.0,234.3655,234.5076,234.0055,234.356,19992.0
2023-01-10 13:50:00,247.38,247.54,247.11,247.2,30505.0,234.3655,234.5171,234.1097,234.1949,30505.0
2023-01-10 13:55:00,247.22,247.55,247.1,247.54,14737.0,234.2139,234.5265,234.1002,234.5171,14737.0
2023-01-10 14:00:00,247.67,247.91,247.63,247.74,6580.0,234.6402,234.8676,234.6023,234.7065,6580.0
2023-01-10 14:05:00,247.73,247.74,247.29,247.35,7441.0,234.6971,234.7065,234.2802,234.3371,7441.0
2023-01-10 14:10:00,247.32,247.56,247.27,247.37,15766.0,234.3086,234.536,234.2613,234.356,15766.0
2023-01-10 14:15:00,247.26,247.37,247.18,247.27,2511.0,234.2518,234.356,234.176,234.2613,2511.0
2023-01-10 14:20:00,247.28,247.53,247.21,247.21,9221.0,234.2707,234.5076,234.2044,234.2044,9221.0
2023-01-10 14:25:00,247.1,247.25,246.94,247.25,10602.0,234.1002,234.2423,233.9486,234.2423,10602.0
2023-01-10 14:30:00,247.26,247.53,247.25,247.45,9258.0,234.2518,234.5076,234.2423,234.4318,9258.0
2023-01-10 14:35:00,247.5,247.65,247.47,247.65,11562.0,234.4792,234.6213,234.4507,234.6213,11562.0
2023-01-10 14:40:00,247.65,247.73,247.48,247.71,15775.0,234.6213,234.6971,234.4602,234.6781,15775.0
2023-01-10 14:45:00,247.71,247.98,247.59,247.91,27115.0,234.6781,234.9339,234.5644,234.8676,27115.0
2023-01-10 14:50:00,247.9,248.15,247.74,248.08,14465.0,234.8581,235.095,234.7065,235.0286,14465.0
2023-01-10 14:55:00,248.14,248.17,247.47,247.63,25090.0,235.0855,235.1139,234.4507,234.6023,25090.0
2023-01-10 15:00:00,247.59,247.65,247.16,247.21,2136.0,234.5644,234.6213,234.157,234.2044,2136.0
2023-01-10 15:05:00,247.13,247.13,246.86,246.95,4049.0,234.1286,234.1286,233.8728,233.9581,4049.0
2023-01-10 15:10:00,247.03,247.23,247.01,247.18,2869.0,234.0339,234.2234,234.0149,234.176,2869.0
2023-01-10 15:15:00,247.17,247.48,247.17,247.36,1852.0,234.1665,234.4602,234.1665,234.3465,1852.0
2023-01-10 15:20:00,247.28,247.34,247.13,247.13,3546.0,234.2707,234.3276,234.1286,234.1286,3546.0
2023-01-10 15:25:00,247.12,247.24,246.78,246.83,5330.0,234.1192,234.2328,233.797,233.8444,5330.0
2023-01-10 15:30:00,246.78,246.78,246.48,246.71,9103.0,233.797,233.797,233.5128,233.7307,9103.0
2023-01-10 15:35:00,246.71,246.97,246.7,246.72,6999.0,233.7307,233.977,233.7212,233.7402,6999.0
2023-01-10 15:40:00,246.69,246.98,246.39,246.97,15027.0,233.7118,233.9865,233.4276,233.977,15027.0
2023-01-10 15:45:00,246.96,247.27,246.89,247.06,16305.0,233.9676,234.2613,233.9013,234.0623,16305.0
2023-01-10 15:50:00,247.08,247.21,246.95,247.18,17085.0,234.0813,234.2044,233.9581,234.176,17085.0
2023-01-10 15:55:00,247.21,247.59,247.17,247.55,49769.0,234.2044,234.5644,234.1665,234.5265,49769.0
2023-01-11 09:30:00,248.63,249.0,248.15,248.31,14500.0,235.5497,235.9002,235.095,235.2465,14500.0
2023-01-11 09:35:00,248.0,248.09,247.54,247.55,1347.0,234.9529,235.0381,234.5171,234.5265,1347.0
2023-01-11 09:40:00,247.74,248.35,247.73,248.02,3321.0,234.7065,235.2844,234.6971,234.9718,3321.0
2023-01-11 09:45:00,247.77,247.77,247.27,247.32,1936.0,234.735,234.735,234.2613,234.3086,1936.0
2023-01-11 09:50:00,247.3,247.43,247.16,247.26,1163.0,234.2897,234.4128,234.157,234.2518,1163.0
2023-01-11 09:55:00,247.26,247.6,247.26,247.53,2414.0,234.2518,234.5739,234.2518,234.5076,2414.0
2023-01-11 10:00:00,247.34,247.83,247.34,247.41,1980.0,234.3276,234.7918,234.3276,234.3939,1980.0
2023-01-11 10:05:00,247.48,247.72,247.24,247.24,3993.0,234.4602,234.6876,234.2328,234.2328,3993.0
2023-01-11 10:10:00,247.28,247.31,246.71,247.04,5534.0,234.2707,234.2992,233.7307,234.0434,5534.0
2023-01-11 10:15:00,246.98,247.13,246.62,246.9,4126.0,233.9865,234.1286,233.6455,233.9107,4126.0
2023-01-11 10:20:00,246.86,246.92,246.65,246.76,10547.0,233.8728,233.9297,233.6739,233.7781,10547.0
2023-01-11 10:25:00,246.55,246.66,246.45,246.57,2040.0,233.5791,233.6834,233.4844,233.5981,2040.0
2023-01-11 10:30:00,246.35,246.59,246.33,246.57,2336.0,233.3897,233.617,233.3707,233.5981,2336.0
2023-01-11 10:35:00,246.65,246.68,246.49,246.56,2859.0,233.6739,233.7023,233.5223,233.5886,2859.0
2023-01-11 10:40:00,246.73,246.73,246.41,246.52,2012.0,233.7497,233.7497,233.4465,233.5507,2012.0
2023-01-11 10:45:00,246.58,246.71,246.47,246.54,3044.0,233.6076,233.7307,233.5033,233.5697,3044.0
2023-01-11 10:50:00,246.54,246.62,245.87,245.94,5329.0,233.5697,233.6455,232.9349,233.0012,5329.0
2023-01-11 10:55:00,245.85,246.02,245.72,245.86,2867.0,232.916,233.077,232.7928,232.9254,2867.0
2023-01-11 11:00:00,245.78,245.89,245.71,245.72,6595.0,232.8496,232.9539,232.7833,232.7928,6595.0
2023-01-11 11:05:00,245.63,245.63,245.11,245.14,5353.0,232.7075,232.7075,232.2149,232.2433,5353.0
2023-01-11 11:10:00,245.08,245.13,244.75,245.1,8700.0,232.1865,232.2338,231.8738,232.2054,8700.0
2023-01-11 11:15:00,245.2,245.37,245.01,245.01,4459.0,232.3002,232.4612,232.1202,232.1202,4459.0
2023-01-11 11:20:00,245.18,245.18,244.85,244.85,4936.0,232.2812,232.2812,231.9686,231.9686,4936.0
2023-01-11 11:25:00,244.85,245.13,244.84,245.12,3116.0,231.9686,232.2338,231.9591,232.2244,3116.0
2023-01-11 11:30:00,245.17,245.35,245.1,245.35,1387.0,232.2717,232.4423,232.2054,232.4423,1387.0
2023-01-11 11:35:00,245.26,245.41,245.1,245.41,45350.0,232.357,232.4991,232.2054,232.4991,45350.0
2023-01-11 11:40:00,245.41,245.56,244.9,244.93,16996.0,232.4991,232.6412,232.0159,232.0444,16996.0
2023-01-11 11:45:00,245.01,245.59,244.96,245.59,13082.0,232.1202,232.6696,232.0728,232.6696,13082.0
2023-01-11 11:50:00,245.5,245.9,245.45,245.9,3549.0,232.5844,232.9633,232.537,232.9633,3549.0
2023-01-11 11:55:00,245.67,245.81,245.67,245.78,1105.0,232.7454,232.8781,232.7454,232.8496,1105.0
2023-01-11 12:00:00,245.87,246.26,245.87,246.26,12203.0,232.9349,233.3044,232.9349,233.3044,12203.0
2023-01-11 12:05:00,246.26,246.26,245.91,246.07,3485.0,233.3044,233.3044,232.9728,233.1244,3485.0
2023-01-11 12:10:00,246.17,246.42,246.17,246.42,1742.0,233.2191,233.456,233.2191,233.456,1742.0
2023-01-11 12:15:00,246.43,246.73,246.41,246.67,2298.0,233.4655,233.7497,233.4465,233.6928,2298.0
2023-01-11 12:20:00,246.68,246.71,246.54,246.71,2335.0,233.7023,233.7307,233.5697,233.7307,2335.0
2023-01-11 12:25:00,246.59,246.99,246.47,246.98,3163.0,233.617,233.996,233.5033,233.9865,3163.0
2023-01-11 12:30:00,246.79,246.99,246.72,246.79,2962.0,233.8065,233.996,233.7402,233.8065,2962.0
2023-01-11 12:35:00,246.8,246.97,246.71,246.97,3907.0,233.816,233.977,233.7307,233.977,3907.0
2023-01-11 12:40:00,246.95,246.96,246.65,246.66,1649.0,233.9581,233.9676,233.6739,233.6834,1649.0
2023-01-11 12:45:00,246.8,246.8,246.79,246.79,342.0,233.816,233.816,233.8065,233.8065,342.0
2023-01-11 12:50:00,246.8,246.94,246.8,246.94,600.0,233.816,233.9486,233.816,233.9486,600.0
2023-01-11 12:55:00,247.01,247.03,246.93,246.93,425.0,234.0149,234.0339,233.9391,233.9391,425.0
2023-01-11 13:00:00,246.93,247.03,246.85,246.94,1583.0,233.9391,234.0339,233.8634,233.9486,1583.0
2023-01-11 13:05:00,246.94,247.03,246.85,246.85,3267.0,233.9486,234.0339,233.8634,233.8634,3267.0
2023-01-11 13:10:00,246.94,247.31,246.94,247.24,2080.0,233.9486,234.2992,233.9486,234.2328,2080.0
2023-01-11 13:15:00,247.2,247.28,246.98,247.27,4332.0,234.1949,234.2707,233.9865,234.2613,4332.0
2023-01-11 13:20:00,247.37,247.37,247.08,247.26,2012.0,234.356,234.356,234.0813,234.2518,2012.0
2023-01-11 13:25:00,247.2,247.43,247.2,247.38,2460.0,234.1949,234.4128,234.1949,234.3655,2460.0
2023-01-11 13:30:00,247.38,247.58,247.27,247.41,3121.0,234.3655,234.555,234.2613,234.3939,3121.0
2023-01-11 13:35:00,247.47,247.85,247.47,247.85,6807.0,234.4507,234.8107,234.4507,234.8107,6807.0
2023-01-11 13:40:00,247.82,247.85,247.56,247.58,3380.0,234.7823,234.8107,234.536,234.555,3380.0
2023-01-11 13:45:00,247.57,247.66,247.43,247.54,4997.0,234.5455,234.6307,234.4128,234.5171,4997.0
2023-01-11 13:50:00,247.54,247.57,247.03,247.03,3740.0,234.5171,234.5455,234.0339,234.0339,3740.0
2023-01-11 13:55:00,247.03,247.22,247.03,247.12,2139.0,234.0339,234.2139,234.0339,234.1192,2139.0
2023-01-11 14:00:00,247.18,247.29,246.92,246.94,10350.0,234.176,234.2802,233.9297,233.9486,10350.0
2023-01-11 14:05:00,246.88,247.13,246.78,246.97,13896.0,233.8918,234.1286,233.797,233.977,13896.0
2023-01-11 14:10:00,246.96,247.05,246.87,246.87,2839.0,233.9676,234.0528,233.8823,233.8823,2839.0
2023-01-11 14:15:00,246.82,247.42,246.81,247.41,3098.0,233.8349,234.4034,233.8255,234.3939,3098.0
2023-01-11 14:20:00,247.31,247.49,247.3,247.32,2587.0,234.2992,234.4697,234.2897,234.3086,2587.0
2023-01-11 14:25:00,247.39,247.5,247.37,247.48,2207.0,234.3749,234.4792,234.356,234.4602,2207.0
2023-01-11 14:30:00,247.48,247.73,247.47,247.61,2118.0,234.4602,234.6971,234.4507,234.5834,2118.0
2023-01-11 14:35:00,247.52,247.63,247.52,247.58,1080.0,234.4981,234.6023,234.4981,234.555,1080.0
2023-01-11 14:40:00,247.63,247.97,247.63,247.88,1824.0,234.6023,234.9244,234.6023,234.8392,1824.0
2023-01-11 14:45:00,247.9,247.98,247.79,247.88,2559.0,234.8581,234.9339,234.7539,234.8392,2559.0
2023-01-11 14:50:00,247.89,247.93,247.8,247.88,1665.0,234.8486,234.8865,234.7634,234.8392,1665.0
2023-01-11 14:55:00,247.88,248.14,247.87,248.06,6517.0,234.8392,235.0855,234.8297,235.0097,6517.0
2023-01-11 15:00:00,248.1,248.35,248.1,248.34,1621.0,235.0476,235.2844,235.0476,235.275,1621.0
2023-01-11 15:05:00,248.3,248.3,248.06,248.12,4789.0,235.2371,235.2371,235.0097,235.0665,4789.0
2023-01-11 15:10:00,248.12,248.21,248.06,248.15,2387.0,235.0665,235.1518,235.0097,235.095,2387.0
2023-01-11 15:15:00,248.09,248.24,247.96,248.24,3712.0,235.0381,235.1802,234.915,235.1802,3712.0
2023-01-11 15:20:00,248.25,248.25,248.06,248.11,4355.0,235.1897,235.1897,235.0097,235.0571,4355.0
2023-01-11 15:25:00,248.14,248.14,247.71,247.79,5231.0,235.0855,235.0855,234.6781,234.7539,5231.0
2023-01-11 15:30:00,247.72,247.72,247.45,247.45,3562.0,234.6876,234.6876,234.4318,234.4318,3562.0
2023-01-11 15:35:00,247.42,247.65,247.39,247.56,5370.0,234.4034,234.6213,234.3749,234.536,5370.0
2023-01-11 15:40:00,247.56,247.56,247.19,247.39,6421.0,234.536,234.536,234.1855,234.3749,6421.0
2023-01-11 15:45:00,247.39,247.65,247.3,247.65,4976.0,234.3749,234.6213,234.2897,234.6213,4976.0
2023-01-11 15:50:00,247.62,248.5,247.45,248.49,28248.0,234.5928,235.4265,234.4318,235.4171,28248.0
2023-01-11 15:55:00,248.49,248.91,248.32,248.7,57619.0,235.4171,235.815,235.256,235.616,57619.0
2023-01-12 09:30:00,248.84,248.84,247.47,247.76,11079.0,235.7487,235.7487,234.4507,234.7255,11079.0
2023-01-12 09:35:00,247.79,248.09,247.32,247.54,1740.0,234.7539,235.0381,234.3086,234.5171,1740.0
2023-01-12 09:40:00,247.33,247.7,247.19,247.7,1830.0,234.3181,234.6686,234.1855,234.6686,1830.0
2023-01-12 09:45:00,247.67,247.79,247.34,247.6,1926.0,234.6402,234.7539,234.3276,234.5739,1926.0
2023-01-12 09:50:00,247.31,247.89,247.31,247.89,882.0,234.2992,234.8486,234.2992,234.8486,882.0
2023-01-12 09:55:00,247.61,248.39,247.61,248.39,843.0,234.5834,235.3223,234.5834,235.3223,843.0
2023-01-12 10:00:00,248.58,248.58,248.0,248.01,2415.0,235.5023,235.5023,234.9529,234.9623,2415.0
2023-01-12 10:05:00,248.21,248.39,248.07,248.25,3529.0,235.1518,235.3223,235.0192,235.1897,3529.0
2023-01-12 10:10:00,248.23,249.08,248.22,248.77,3559.0,235.1708,235.976,235.1613,235.6823,3559.0
2023-01-12 10:15:00,248.86,248.86,248.71,248.85,1074.0,235.7676,235.7676,235.6255,235.7581,1074.0
2023-01-12 10:20:00,248.94,248.94,248.34,248.59,2221.0,235.8434,235.8434,235.275,235.5118,2221.0
2023-01-12 10:25:00,248.76,248.78,248.5,248.66,1569.0,235.6729,235.6918,235.4265,235.5781,1569.0
2023-01-12 10:30:00,248.58,248.95,248.43,248.88,789.0,235.5023,235.8529,235.3602,235.7866,789.0
2023-01-12 10:35:00,248.89,249.0,248.73,248.78,1745.0,235.796,235.9002,235.6444,235.6918,1745.0
2023-01-12 10:40:00,248.82,248.83,247.78,247.78,2520.0,235.7297,235.7392,234.7444,234.7444,2520.0
2023-01-12 10:45:00,248.13,248.19,248.0,248.0,1971.0,235.076,235.1329,234.9529,234.9529,1971.0
2023-01-12 10:50:00,247.89,248.52,247.89,248.4,2096.0,234.8486,235.4455,234.8486,235.3318,2096.0
2023-01-12 10:55:00,248.29,248.67,248.2,248.2,3454.0,235.2276,235.5876,235.1423,235.1423,3454.0
2023-01-12 11:00:00,248.08,248.08,247.8,247.94,1300.0,235.0286,235.0286,234.7634,234.896,1300.0
2023-01-12 11:05:00,248.28,248.38,248.0,248.07,2916.0,235.2181,235.3129,234.9529,235.0192,2916.0
2023-01-12 11:10:00,248.25,248.75,248.24,248.58,8289.0,235.1897,235.6634,235.1802,235.5023,8289.0
2023-01-12 11:15:00,248.88,248.91,248.55,248.76,2824.0,235.7866,235.815,235.4739,235.6729,2824.0
2023-01-12 11:20:00,248.65,248.76,248.65,248.66,500.0,235.5687,235.6729,235.5687,235.5781,500.0
2023-01-12 11:25:00,248.54,248.76,248.38,248.71,3294.0,235.4644,235.6729,235.3129,235.6255,3294.0
2023-01-12 11:30:00,248.48,248.48,247.94,248.1,2552.0,235.4076,235.4076,234.896,235.0476,2552.0
2023-01-12 11:35:00,248.18,248.33,248.08,248.1,1868.0,235.1234,235.2655,235.0286,235.0476,1868.0
2023-01-12 11:40:00,248.26,248.58,248.21,248.57,2357.0,235.1992,235.5023,235.1518,235.4929,2357.0
2023-01-12 11:45:00,248.66,248.68,248.36,248.56,2737.0,235.5781,235.5971,235.2939,235.4834,2737.0
2023-01-12 11:50:00,248.61,248.9,248.61,248.9,1400.0,235.5308,235.8055,235.5308,235.8055,1400.0
2023-01-12 11:55:00,248.6,248.85,248.59,248.85,3287.0,235.5213,235.7581,235.5118,235.7581,3287.0
2023-01-12 12:00:00,248.83,249.17,248.82,249.17,4211.0,235.7392,236.0613,235.7297,236.0613,4211.0
2023-01-12 12:05:00,249.23,249.63,249.22,249.63,1051.0,236.1181,236.4971,236.1087,236.4971,1051.0
2023-01-12 12:10:00,249.48,249.71,249.48,249.71,1996.0,236.355,236.5729,236.355,236.5729,1996.0
2023-01-12 12:15:00,249.66,249.86,249.61,249.61,2378.0,236.5255,236.715,236.4782,236.4782,2378.0
2023-01-12 12:20:00,249.62,249.62,249.31,249.54,3547.0,236.4876,236.4876,236.1939,236.4118,3547.0
2023-01-12 12:25:00,249.64,249.75,249.64,249.75,300.0,236.5066,236.6108,236.5066,236.6108,300.0
2023-01-12 12:30:00,249.61,249.88,249.61,249.83,6486.0,236.4782,236.7339,236.4782,236.6866,6486.0
2023-01-12 12:35:00,249.8,249.8,249.62,249.62,3634.0,236.6582,236.6582,236.4876,236.4876,3634.0
2023-01-12 12:40:00,249.54,249.65,249.52,249.63,2234.0,236.4118,236.516,236.3929,236.4971,2234.0
2023-01-12 12:45:00,249.53,249.82,249.53,249.73,1601.0,236.4024,236.6771,236.4024,236.5918,1601.0
2023-01-12 12:50:00,249.9,249.93,249.73,249.73,3590.0,236.7529,236.7813,236.5918,236.5918,3590.0
2023-01-12 12:55:00,249.74,250.08,249.73,250.08,6295.0,236.6013,236.9234,236.5918,236.9234,6295.0
2023-01-12 13:00:00,250.08,250.26,249.95,249.98,7023.0,236.9234,237.094,236.8003,236.8287,7023.0
2023-01-12 13:05:00,249.96,250.08,249.6,249.7,2116.0,236.8097,236.9234,236.4687,236.5634,2116.0
2023-01-12 13:10:00,249.81,249.93,249.81,249.83,1004.0,236.6676,236.7813,236.6676,236.6866,1004.0
2023-01-12 13:15:00,249.94,250.01,249.85,249.86,800.0,236.7908,236.8571,236.7055,236.715,800.0
2023-01-12 13:20:00,249.86,249.91,249.7,249.85,5715.0,236.715,236.7624,236.5634,236.7055,5715.0
2023-01-12 13:25:00,249.83,249.86,248.78,248.82,12145.0,236.6866,236.715,235.6918,235.7297,12145.0
2023-01-12 13:30:00,249.04,249.25,248.97,249.18,4114.0,235.9381,236.1371,235.8718,236.0708,4114.0
2023-01-12 13:35:00,249.38,249.48,249.21,249.47,1759.0,236.2603,236.355,236.0992,236.3455,1759.0
2023-01-12 13:40:00,249.3,249.39,249.26,249.26,1100.0,236.1845,236.2697,236.1466,236.1466,1100.0
2023-01-12 13:45:00,249.31,249.48,249.31,249.46,622.0,236.1939,236.355,236.1939,236.336,622.0
2023-01-12 13:50:00,249.37,249.73,249.37,249.68,1301.0,236.2508,236.5918,236.2508,236.5445,1301.0
2023-01-12 13:55:00,249.63,249.83,249.63,249.69,2307.0,236.4971,236.6866,236.4971,236.5539,2307.0
2023-01-12 14:00:00,249.78,249.85,249.53,249.53,1153.0,236.6392,236.7055,236.4024,236.4024,1153.0
2023-01-12 14:05:00,249.73,249.73,249.37,249.37,13569.0,236.5918,236.5918,236.2508,236.2508,13569.0
2023-01-12 14:10:00,249.32,249.41,249.15,249.21,6183.0,236.2034,236.2887,236.0424,236.0992,6183.0
2023-01-12 14:15:00,249.17,249.19,249.03,249.14,3393.0,236.0613,236.0802,235.9287,236.0329,3393.0
2023-01-12 14:20:00,249.16,249.27,248.89,249.02,2224.0,236.0518,236.156,235.796,235.9192,2224.0
2023-01-12 14:25:00,249.11,249.2,249.04,249.05,1300.0,236.0045,236.0897,235.9381,235.9476,1300.0
2023-01-12 14:30:00,249.03,249.26,248.98,249.26,1967.0,235.9287,236.1466,235.8813,236.1466,1967.0
2023-01-12 14:35:00,249.25,249.48,249.11,249.36,3120.0,236.1371,236.355,236.0045,236.2413,3120.0
2023-01-12 14:40:00,249.49,249.58,249.34,249.34,1100.0,236.3645,236.4497,236.2224,236.2224,1100.0
2023-01-12 14:45:00,249.28,249.39,249.2,249.21,2355.0,236.1655,236.2697,236.0897,236.0992,2355.0
2023-01-12 14:50:00,249.16,249.16,248.57,248.57,1470.0,236.0518,236.0518,235.4929,235.4929,1470.0
2023-01-12 14:55:00,248.52,248.93,248.52,248.93,1400.0,235.4455,235.8339,235.4455,235.8339,1400.0
2023-01-12 15:00:00,248.96,249.2,248.87,248.88,2403.0,235.8623,236.0897,235.7771,235.7866,2403.0
2023-01-12 15:05:00,248.87,248.87,248.5,248.63,839.0,235.7771,235.7771,235.4265,235.5497,839.0
2023-01-12 15:10:00,248.45,248.48,248.24,248.27,2006.0,235.3792,235.4076,235.1802,235.2086,2006.0
2023-01-12 15:15:00,248.25,248.25,247.96,247.96,2971.0,235.1897,235.1897,234.915,234.915,2971.0
2023-01-12 15:20:00,248.06,248.14,247.85,248.14,2575.0,235.0097,235.0855,234.8107,235.0855,2575.0
2023-01-12 15:25:00,247.93,248.04,247.63,247.77,4396.0,234.8865,234.9907,234.6023,234.735,4396.0
2023-01-12 15:30:00,247.83,248.19,247.83,248.14,2431.0,234.7918,235.1329,234.7918,235.0855,2431.0
2023-01-12 15:35:00,248.15,248.15,247.81,247.98,4408.0,235.095,235.095,234.7728,234.9339,4408.0
2023-01-12 15:40:00,247.96,248.12,247.73,247.76,4468.0,234.915,235.0665,234.6971,234.7255,4468.0
2023-01-12 15:45:00,247.55,247.61,247.3,247.41,6893.0,234.5265,234.5834,234.2897,234.3939,6893.0
2023-01-12 15:50:00,247.44,247.84,247.42,247.67,13696.0,234.4223,234.8013,234.4034,234.6402,13696.0
2023-01-12 15:55:00,247.64,247.83,247.41,247.7,35359.0,234.6118,234.7918,234.3939,234.6686,35359.0
2023-01-13 09:30:00,243.98,244.98,242.72,243.24,32276.0,231.1443,232.0917,229.9506,230.4433,32276.0
2023-01-13 09:35:00,242.51,243.17,242.05,242.94,9283.0,229.7517,230.377,229.3159,230.1591,9283.0
2023-01-13 09:40:00,243.37,243.88,243.06,243.87,5559.0,230.5664,231.0496,230.2727,231.0401,5559.0
2023-01-13 09:45:00,244.0,244.76,243.77,244.44,7757.0,231.1633,231.8833,230.9454,231.5801,7757.0
2023-01-13 09:50:00,244.41,244.56,244.23,244.48,2673.0,231.5517,231.6938,231.3812,231.618,2673.0
2023-01-13 09:55:00,244.48,244.48,243.95,244.2,7263.0,231.618,231.618,231.1159,231.3528,7263.0
2023-01-13 10:00:00,244.33,245.13,244.33,244.8,5452.0,231.4759,232.2338,231.4759,231.9212,5452.0
2023-01-13 10:05:00,244.61,245.33,244.55,245.03,3801.0,231.7412,232.4233,231.6844,232.1391,3801.0
2023-01-13 10:10:00,245.03,245.11,244.79,244.98,2118.0,232.1391,232.2149,231.9117,232.0917,2118.0
2023-01-13 10:15:00,245.09,245.27,244.98,244.98,9005.0,232.1959,232.3665,232.0917,232.0917,9005.0
2023-01-13 10:20:00,245.19,245.23,244.95,245.11,15956.0,232.2907,232.3286,232.0633,232.2149,15956.0
2023-01-13 10:25:00,245.21,245.21,244.97,244.97,3663.0,232.3096,232.3096,232.0823,232.0823,3663.0
2023-01-13 10:30:00,244.93,244.97,244.23,244.23,9719.0,232.0444,232.0823,231.3812,231.3812,9719.0
2023-01-13 10:35:00,244.27,244.31,243.93,244.07,7927.0,231.4191,231.457,231.097,231.2296,7927.0
2023-01-13 10:40:00,243.97,244.17,243.38,243.5,12634.0,231.1349,231.3243,230.5759,230.6896,12634.0
2023-01-13 10:45:00,243.49,243.75,243.38,243.73,6864.0,230.6801,230.9264,230.5759,230.9075,6864.0
2023-01-13 10:50:00,243.87,243.9,243.18,243.22,8882.0,231.0401,231.0686,230.3864,230.4243,8882.0
2023-01-13 10:55:00,243.52,243.52,243.07,243.33,7485.0,230.7085,230.7085,230.2822,230.5285,7485.0
2023-01-13 11:00:00,243.47,243.57,242.8,242.92,6507.0,230.6612,230.7559,230.0264,230.1401,6507.0
2023-01-13 11:05:00,242.81,242.85,241.75,241.9,11830.0,230.0359,230.0738,229.0317,229.1738,11830.0
2023-01-13 11:10:00,241.9,242.4,241.85,242.4,9054.0,229.1738,229.6475,229.1264,229.6475,9054.0
2023-01-13 11:15:00,242.37,242.65,242.3,242.3,3393.0,229.619,229.8843,229.5527,229.5527,3393.0
2023-01-13 11:20:00,242.34,242.91,242.33,242.61,3000.0,229.5906,230.1306,229.5811,229.8464,3000.0
2023-01-13 11:25:00,242.83,242.99,242.3,242.42,6658.0,230.0548,230.2064,229.5527,229.6664,6658.0
2023-01-13 11:30:00,242.32,242.42,241.98,242.14,13982.0,229.5717,229.6664,229.2496,229.4011,13982.0
2023-01-13 11:35:00,242.03,242.27,242.0,242.09,600.0,229.2969,229.5243,229.2685,229.3538,600.0
2023-01-13 11:40:00,242.16,242.27,241.96,241.96,1809.0,229.4201,229.5243,229.2306,229.2306,1809.0
2023-01-13 11:45:00,241.93,242.0,241.5,241.62,9932.0,229.2022,229.2685,228.7948,228.9085,9932.0
2023-01-13 11:50:00,241.58,241.63,240.73,240.84,12384.0,228.8706,228.918,228.0653,228.1695,12384.0
2023-01-13 11:55:00,240.83,241.14,240.4,240.96,5089.0,228.1601,228.4538,227.7527,228.2832,5089.0
2023-01-13 12:00:00,240.98,241.19,240.87,241.04,2766.0,228.3022,228.5011,228.198,228.359,2766.0
2023-01-13 12:05:00,241.17,241.35,241.05,241.27,2441.0,228.4822,228.6527,228.3685,228.5769,2441.0
2023-01-13 12:10:00,241.27,241.5,241.24,241.45,3690.0,228.5769,228.7948,228.5485,228.7474,3690.0
2023-01-13 12:15:00,241.29,241.43,241.25,241.33,3845.0,228.5959,228.7285,228.558,228.6338,3845.0
2023-01-13 12:20:00,241.25,241.25,240.92,240.94,5849.0,228.558,228.558,228.2453,228.2643,5849.0
2023-01-13 12:25:00,240.93,241.04,240.68,240.68,10283.0,228.2548,228.359,228.018,228.018,10283.0
2023-01-13 12:30:00,240.78,240.78,240.49,240.56,6702.0,228.1127,228.1127,227.838,227.9043,6702.0
2023-01-13 12:35:00,240.55,240.59,240.41,240.41,5638.0,227.8948,227.9327,227.7622,227.7622,5638.0
2023-01-13 12:40:00,240.31,240.66,240.27,240.59,6352.0,227.6674,227.999,227.6295,227.9327,6352.0
2023-01-13 12:45:00,240.56,240.96,240.56,240.96,4154.0,227.9043,228.2832,227.9043,228.2832,4154.0
2023-01-13 12:50:00,240.83,240.85,240.72,240.79,1155.0,228.1601,228.179,228.0559,228.1222,1155.0
2023-01-13 12:55:00,240.82,241.26,240.56,240.63,24408.0,228.1506,228.5674,227.9043,227.9706,24408.0
2023-01-13 13:00:00,240.78,240.78,240.48,240.74,6371.0,228.1127,228.1127,227.8285,228.0748,6371.0
2023-01-13 13:05:00,240.67,240.8,240.34,240.34,7528.0,228.0085,228.1316,227.6958,227.6958,7528.0
2023-01-13 13:10:00,240.34,240.5,240.14,240.27,14471.0,227.6958,227.8474,227.5064,227.6295,14471.0
2023-01-13 13:15:00,240.26,240.26,239.86,239.91,17970.0,227.6201,227.6201,227.2411,227.2885,17970.0
2023-01-13 13:20:00,239.78,239.92,239.65,239.7,10873.0,227.1653,227.2979,227.0421,227.0895,10873.0
2023-01-13 13:25:00,239.68,239.72,239.04,239.16,12746.0,227.0706,227.1085,226.4642,226.5779,12746.0
2023-01-13 13:30:00,239.2,239.35,239.03,239.11,3902.0,226.6158,226.7579,226.4548,226.5306,3902.0
2023-01-13 13:35:00,239.11,239.63,238.89,239.58,13789.0,226.5306,227.0232,226.3221,226.9758,13789.0
2023-01-13 13:40:00,239.58,239.99,239.5,239.88,4128.0,226.9758,227.3643,226.9,227.26,4128.0
2023-01-13 13:45:00,239.98,240.11,239.98,240.0,5271.0,227.3548,227.4779,227.3548,227.3737,5271.0
2023-01-13 13:50:00,239.87,239.87,239.52,239.66,10793.0,227.2506,227.2506,226.919,227.0516,10793.0
2023-01-13 13:55:00,239.63,239.67,239.56,239.63,5532.0,227.0232,227.0611,226.9569,227.0232,5532.0
2023-01-13 14:00:00,239.61,239.82,239.61,239.66,15548.0,227.0042,227.2032,227.0042,227.0516,15548.0
2023-01-13 14:05:00,239.61,239.66,239.44,239.49,2641.0,227.0042,227.0516,226.8432,226.8906,2641.0
2023-01-13 14:10:00,239.49,239.8,239.49,239.74,10179.0,226.8906,227.1843,226.8906,227.1274,10179.0
2023-01-13 14:15:00,239.79,239.81,239.54,239.59,5352.0,227.1748,227.1937,226.9379,226.9853,5352.0
2023-01-13 14:20:00,239.5,239.57,239.41,239.49,6905.0,226.9,226.9664,226.8148,226.8906,6905.0
2023-01-13 14:25:00,239.44,239.48,239.18,239.2,7887.0,226.8432,226.8811,226.5969,226.6158,7887.0
2023-01-13 14:30:00,239.24,239.31,239.16,239.3,4994.0,226.6537,226.72,226.5779,226.7106,4994.0
2023-01-13 14:35:00,239.25,239.32,239.1,239.27,7214.0,226.6632,226.7295,226.5211,226.6821,7214.0
2023-01-13 14:40:00,239.23,239.33,239.08,239.24,21920.0,226.6442,226.739,226.5021,226.6537,21920.0
2023-01-13 14:45:00,239.21,239.7,239.2,239.51,13572.0,226.6253,227.0895,226.6158,226.9095,13572.0
2023-01-13 14:50:00,239.46,239.51,239.18,239.27,14825.0,226.8621,226.9095,226.5969,226.6821,14825.0
2023-01-13 14:55:00,239.25,239.4,239.05,239.16,6364.0,226.6632,226.8053,226.4737,226.5779,6364.0
2023-01-13 15:00:00,239.19,239.61,239.18,239.45,40431.0,226.6063,227.0042,226.5969,226.8527,40431.0
2023-01-13 15:05:00,239.41,239.48,239.17,239.36,12655.0,226.8148,226.8811,226.5874,226.7674,12655.0
2023-01-13 15:10:00,239.33,239.41,239.1,239.23,14620.0,226.739,226.8148,226.5211,226.6442,14620.0
2023-01-13 15:15:00,239.24,239.26,239.11,239.14,9480.0,226.6537,226.6727,226.5306,226.559,9480.0
2023-01-13 15:20:00,239.15,239.35,239.12,239.29,14413.0,226.5684,226.7579,226.54,226.7011,14413.0
2023-01-13 15:25:00,239.29,239.31,239.0,239.08,8306.0,226.7011,226.72,226.4263,226.5021,8306.0
2023-01-13 15:30:00,239.1,239.5,238.97,239.24,13997.0,226.5211,226.9,226.3979,226.6537,13997.0
2023-01-13 15:35:00,239.28,239.44,239.24,239.44,17473.0,226.6916,226.8432,226.6537,226.8432,17473.0
2023-01-13 15:40:00,239.47,239.97,239.36,239.96,21388.0,226.8716,227.3453,226.7674,227.3358,21388.0
2023-01-13 15:45:00,239.96,240.16,239.75,240.16,17055.0,227.3358,227.5253,227.1369,227.5253,17055.0
2023-01-13 15:50:00,240.2,240.25,240.02,240.13,25994.0,227.5632,227.6106,227.3927,227.4969,25994.0
2023-01-13 15:55:00,240.1,240.5,240.02,240.23,72072.0,227.4685,227.8474,227.3927,227.5916,72072.0
2023-01-17 09:30:00,240.85,241.56,240.35,241.18,34586.0,228.179,228.8517,227.7053,228.4917,34586.0
2023-01-17 09:35:00,241.18,241.98,240.98,241.91,5842.0,228.4917,229.2496,228.3022,229.1832,5842.0
2023-01-17 09:40:00,242.1,242.59,241.69,241.81,10664.0,229.3632,229.8275,228.9748,229.0885,10664.0
2023-01-17 09:45:00,241.94,242.0,241.51,241.86,8387.0,229.2117,229.2685,228.8043,229.1359,8387.0
2023-01-17 09:50:00,241.74,242.36,241.63,242.36,15038.0,229.0222,229.6096,228.918,229.6096,15038.0
2023-01-17 09:55:00,242.24,242.25,241.4,241.59,17202.0,229.4959,229.5054,228.7001,228.8801,17202.0
2023-01-17 10:00:00,241.56,242.43,241.46,242.04,47869.0,228.8517,229.6759,228.7569,229.3064,47869.0
2023-01-17 10:05:00,242.42,242.5,242.26,242.33,5312.0,229.6664,229.7422,229.5148,229.5811,5312.0
2023-01-17 10:10:00,242.36,242.36,241.87,242.12,8756.0,229.6096,229.6096,229.1454,229.3822,8756.0
2023-01-17 10:15:00,242.02,242.02,241.81,241.89,5520.0,229.2875,229.2875,229.0885,229.1643,5520.0
2023-01-17 10:20:00,241.9,241.94,241.4,241.84,14575.0,229.1738,229.2117,228.7001,229.1169,14575.0
2023-01-17 10:25:00,241.84,242.27,241.84,242.27,9122.0,229.1169,229.5243,229.1169,229.5243,9122.0
2023-01-17 10:30:00,242.21,242.3,242.17,242.25,5745.0,229.4675,229.5527,229.4296,229.5054,5745.0
2023-01-17 10:35:00,242.25,242.26,241.74,241.79,9019.0,229.5054,229.5148,229.0222,229.0696,9019.0
2023-01-17 10:40:00,241.79,241.79,240.72,240.84,8631.0,229.0696,229.0696,228.0559,228.1695,8631.0
2023-01-17 10:45:00,240.97,241.1,240.71,240.71,17077.0,228.2927,228.4159,228.0464,228.0464,17077.0
2023-01-17 10:50:00,240.78,240.78,240.63,240.76,5096.0,228.1127,228.1127,227.9706,228.0937,5096.0
2023-01-17 10:55:00,240.75,240.78,240.33,240.34,7238.0,228.0843,228.1127,227.6864,227.6958,7238.0
2023-01-17 11:00:00,240.28,240.48,239.9,240.48,15704.0,227.639,227.8285,227.279,227.8285,15704.0
2023-01-17 11:05:00,240.53,240.77,240.53,240.69,10137.0,227.8758,228.1032,227.8758,228.0274,10137.0
2023-01-17 11:10:00,240.68,240.8,240.55,240.55,9987.0,228.018,228.1316,227.8948,227.8948,9987.0
2023-01-17 11:15:00,240.58,240.65,240.23,240.45,4874.0,227.9232,227.9895,227.5916,227.8001,4874.0
2023-01-17 11:20:00,240.36,240.4,240.29,240.31,6757.0,227.7148,227.7527,227.6485,227.6674,6757.0
2023-01-17 11:25:00,240.49,240.54,240.37,240.48,4172.0,227.838,227.8853,227.7243,227.8285,4172.0
2023-01-17 11:30:00,240.47,240.63,240.45,240.51,5983.0,227.819,227.9706,227.8001,227.8569,5983.0
2023-01-17 11:35:00,240.51,240.51,240.2,240.26,5412.0,227.8569,227.8569,227.5632,227.6201,5412.0
2023-01-17 11:40:00,240.26,240.36,240.15,240.36,6302.0,227.6201,227.7148,227.5158,227.7148,6302.0
2023-01-17 11:45:00,240.36,240.36,240.15,240.34,4099.0,227.7148,227.7148,227.5158,227.6958,4099.0
2023-01-17 11:50:00,240.34,240.34,240.21,240.21,6607.0,227.6958,227.6958,227.5727,227.5727,6607.0
2023-01-17 11:55:00,240.21,240.33,240.03,240.08,7790.0,227.5727,227.6864,227.4022,227.4495,7790.0
2023-01-17 12:00:00,240.1,240.7,240.1,240.7,9312.0,227.4685,228.0369,227.4685,228.0369,9312.0
2023-01-17 12:05:00,240.61,240.61,240.39,240.44,16392.0,227.9516,227.9516,227.7432,227.7906,16392.0
2023-01-17 12:10:00,240.51,240.63,240.36,240.63,3199.0,227.8569,227.9706,227.7148,227.9706,3199.0
2023-01-17 12:15:00,240.79,240.86,240.68,240.71,9337.0,228.1222,228.1885,228.018,228.0464,9337.0
2023-01-17 12:20:00,240.71,240.89,240.47,240.48,15387.0,228.0464,228.2169,227.819,227.8285,15387.0
2023-01-17 12:25:00,240.48,240.48,240.24,240.28,4775.0,227.8285,227.8285,227.6011,227.639,4775.0
2023-01-17 12:30:00,240.31,241.0,240.31,241.0,8178.0,227.6674,228.3211,227.6674,228.3211,8178.0
2023-01-17 12:35:00,241.02,241.28,240.91,241.27,6881.0,228.3401,228.5864,228.2359,228.5769,6881.0
2023-01-17 12:40:00,241.27,241.42,241.11,241.13,7898.0,228.5769,228.719,228.4253,228.4443,7898.0
2023-01-17 12:45:00,241.16,241.41,241.11,241.23,5368.0,228.4727,228.7096,228.4253,228.539,5368.0
2023-01-17 12:50:00,241.23,241.4,241.21,241.4,3329.0,228.539,228.7001,228.5201,228.7001,3329.0
2023-01-17 12:55:00,241.44,241.59,241.27,241.59,5266.0,228.738,228.8801,228.5769,228.8801,5266.0
2023-01-17 13:00:00,241.63,241.83,241.59,241.83,4579.0,228.918,229.1075,228.8801,229.1075,4579.0
2023-01-17 13:05:00,241.86,241.89,241.78,241.78,6797.0,229.1359,229.1643,229.0601,229.0601,6797.0
2023-01-17 13:10:00,241.77,241.87,241.62,241.8,6145.0,229.0506,229.1454,228.9085,229.079,6145.0
2023-01-17 13:15:00,241.81,241.83,241.56,241.77,4071.0,229.0885,229.1075,228.8517,229.0506,4071.0
2023-01-17 13:20:00,241.79,242.0,241.75,241.95,2836.0,229.0696,229.2685,229.0317,229.2211,2836.0
2023-01-17 13:25:00,241.95,242.15,241.95,242.15,6098.0,229.2211,229.4106,229.2211,229.4106,6098.0
2023-01-17 13:30:00,242.11,242.11,241.7,241.76,4699.0,229.3727,229.3727,228.9843,229.0411,4699.0
2023-01-17 13:35:00,241.75,242.32,241.74,242.32,4538.0,229.0317,229.5717,229.0222,229.5717,4538.0
2023-01-17 13:40:00,242.49,242.49,242.37,242.38,1766.0,229.7327,229.7327,229.619,229.6285,1766.0
2023-01-17 13:45:00,242.38,242.49,242.27,242.45,15483.0,229.6285,229.7327,229.5243,229.6948,15483.0
2023-01-17 13:50:00,242.48,242.49,242.22,242.22,6775.0,229.7233,229.7327,229.4769,229.4769,6775.0
2023-01-17 13:55:00,242.18,242.19,241.99,241.99,5617.0,229.439,229.4485,229.259,229.259,5617.0
2023-01-17 14:00:00,241.97,242.08,241.97,242.02,4454.0,229.2401,229.3443,229.2401,229.2875,4454.0
2023-01-17 14:05:00,242.02,242.44,242.02,242.36,5191.0,229.2875,229.6854,229.2875,229.6096,5191.0
2023-01-17 14:10:00,242.37,242.43,242.17,242.24,8161.0,229.619,229.6759,229.4296,229.4959,8161.0
2023-01-17 14:15:00,242.23,242.23,241.66,241.81,7234.0,229.4864,229.4864,228.9464,229.0885,7234.0
2023-01-17 14:20:00,241.82,241.83,241.53,241.53,5597.0,229.098,229.1075,228.8232,228.8232,5597.0
2023-01-17 14:25:00,241.55,241.55,241.4,241.5,3210.0,228.8422,228.8422,228.7001,228.7948,3210.0
2023-01-17 14:30:00,241.54,241.73,241.5,241.73,16244.0,228.8327,229.0127,228.7948,229.0127,16244.0
2023-01-17 14:35:00,241.73,242.24,241.73,242.19,6171.0,229.0127,229.4959,229.0127,229.4485,6171.0
2023-01-17 14:40:00,242.14,242.64,242.13,242.64,4722.0,229.4011,229.8748,229.3917,229.8748,4722.0
2023-01-17 14:45:00,242.59,242.78,242.59,242.7,7171.0,229.8275,230.0075,229.8275,229.9317,7171.0
2023-01-17 14:50:00,242.69,242.82,242.43,242.43,11321.0,229.9222,230.0454,229.6759,229.6759,11321.0
2023-01-17 14:55:00,242.43,242.43,242.17,242.28,6930.0,229.6759,229.6759,229.4296,229.5338,6930.0
2023-01-17 15:00:00,242.29,242.49,242.26,242.35,5906.0,229.5433,229.7327,229.5148,229.6001,5906.0
2023-01-17 15:05:00,242.4,242.4,242.22,242.23,2791.0,229.6475,229.6475,229.4769,229.4864,2791.0
2023-01-17 15:10:00,242.18,242.18,241.94,241.96,6183.0,229.439,229.439,229.2117,229.2306,6183.0
2023-01-17 15:15:00,241.91,241.96,241.78,241.96,5095.0,229.1832,229.2306,229.0601,229.2306,5095.0
2023-01-17 15:20:00,241.93,241.96,241.78,241.81,4165.0,229.2022,229.2306,229.0601,229.0885,4165.0
2023-01-17 15:25:00,241.81,241.98,241.81,241.86,6117.0,229.0885,229.2496,229.0885,229.1359,6117.0
2023-01-17 15:30:00,241.86,241.96,241.83,241.91,6513.0,229.1359,229.2306,229.1075,229.1832,6513.0
2023-01-17 15:35:00,241.88,241.99,241.61,241.66,9620.0,229.1548,229.259,228.899,228.9464,9620.0
2023-01-17 15:40:00,241.66,241.73,241.61,241.64,7265.0,228.9464,229.0127,228.899,228.9275,7265.0
2023-01-17 15:45:00,241.62,241.64,241.38,241.42,12966.0,228.9085,228.9275,228.6811,228.719,12966.0
2023-01-17 15:50:00,241.37,241.37,241.05,241.07,28158.0,228.6717,228.6717,228.3685,228.3874,28158.0
2023-01-17 15:55:00,241.09,241.34,241.05,241.1,49324.0,228.4064,228.6432,228.3685,228.4159,49324.0
2023-01-18 09:30:00,241.2,242.0,240.7,241.14,18231.0,228.5106,229.2685,228.0369,228.4538,18231.0
2023-01-18 09:35:00,241.53,241.91,241.23,241.76,12756.0,228.8232,229.1832,228.539,229.0411,12756.0
2023-01-18 09:40:00,241.63,241.77,241.28,241.54,8360.0,228.918,229.0506,228.5864,228.8327,8360.0
2023-01-18 09:45:00,241.54,241.62,241.16,241.17,6234.0,228.8327,228.9085,228.4727,228.4822,6234.0
2023-01-18 09:50:00,241.06,241.14,240.55,240.79,10488.0,228.378,228.4538,227.8948,228.1222,10488.0
2023-01-18 09:55:00,240.83,241.36,240.67,241.36,21370.0,228.1601,228.6622,228.0085,228.6622,21370.0
2023-01-18 10:00:00,241.36,241.59,240.99,240.99,23522.0,228.6622,228.8801,228.3116,228.3116,23522.0
2023-01-18 10:05:00,241.09,241.22,240.91,241.09,6648.0,228.4064,228.5295,228.2359,228.4064,6648.0
2023-01-18 10:10:00,240.97,241.11,240.81,241.08,8429.0,228.2927,228.4253,228.1411,228.3969,8429.0
2023-01-18 10:15:00,241.11,241.19,240.73,240.81,20364.0,228.4253,228.5011,228.0653,228.1411,20364.0
2023-01-18 10:20:00,240.98,241.24,240.89,241.24,6587.0,228.3022,228.5485,228.2169,228.5485,6587.0
2023-01-18 10:25:00,241.33,241.49,240.95,241.26,6449.0,228.6338,228.7853,228.2738,228.5674,6449.0
2023-01-18 10:30:00,241.42,241.53,241.01,241.11,4216.0,228.719,228.8232,228.3306,228.4253,4216.0
2023-01-18 10:35:00,240.96,241.07,240.61,241.04,4207.0,228.2832,228.3874,227.9516,228.359,4207.0
2023-01-18 10:40:00,240.92,241.02,240.61,240.8,4186.0,228.2453,228.3401,227.9516,228.1316,4186.0
2023-01-18 10:45:00,240.69,240.83,239.89,240.25,15002.0,228.0274,228.1601,227.2695,227.6106,15002.0
2023-01-18 10:50:00,240.15,240.35,239.77,239.83,3597.0,227.5158,227.7053,227.1558,227.2127,3597.0
2023-01-18 10:55:00,239.69,239.9,239.5,239.9,6223.0,227.08,227.279,226.9,227.279,6223.0
2023-01-18 11:00:00,239.77,240.5,239.77,239.84,39360.0,227.1558,227.8474,227.1558,227.2221,39360.0
2023-01-18 11:05:00,239.82,239.82,239.33,239.62,24030.0,227.2032,227.2032,226.739,227.0137,24030.0
2023-01-18 11:10:00,239.5,239.75,239.4,239.58,4395.0,226.9,227.1369,226.8053,226.9758,4395.0
2023-01-18 11:15:00,239.51,239.51,238.82,238.83,3978.0,226.9095,226.9095,226.2558,226.2653,3978.0
2023-01-18 11:20:00,238.82,239.03,238.73,239.03,3343.0,226.2558,226.4548,226.1705,226.4548,3343.0
2023-01-18 11:25:00,239.17,239.21,238.86,239.03,9527.0,226.5874,226.6253,226.2937,226.4548,9527.0
2023-01-18 11:30:00,238.94,239.53,238.56,239.15,46184.0,226.3695,226.9285,226.0095,226.5684,46184.0
2023-01-18 11:35:00,239.08,239.15,238.7,238.76,2544.0,226.5021,226.5684,226.1421,226.199,2544.0
2023-01-18 11:40:00,238.65,238.86,238.37,238.39,6229.0,226.0948,226.2937,225.8295,225.8484,6229.0
2023-01-18 11:45:00,238.39,238.48,238.36,238.44,2251.0,225.8484,225.9337,225.82,225.8958,2251.0
2023-01-18 11:50:00,238.52,238.6,238.13,238.2,14448.0,225.9716,226.0474,225.6021,225.6684,14448.0
2023-01-18 11:55:00,238.3,238.55,238.2,238.48,2983.0,225.7632,226.0,225.6684,225.9337,2983.0
2023-01-18 12:00:00,238.55,239.52,238.42,239.5,26288.0,226.0,226.919,225.8769,226.9,26288.0
2023-01-18 12:05:00,239.53,239.53,239.02,239.3,37351.0,226.9285,226.9285,226.4453,226.7106,37351.0
2023-01-18 12:10:00,239.23,239.67,239.18,239.67,4048.0,226.6442,227.0611,226.5969,227.0611,4048.0
2023-01-18 12:15:00,239.68,239.83,239.54,239.61,5727.0,227.0706,227.2127,226.9379,227.0042,5727.0
2023-01-18 12:20:00,239.63,239.72,239.23,239.23,6896.0,227.0232,227.1085,226.6442,226.6442,6896.0
2023-01-18 12:25:00,239.15,239.4,239.14,239.27,8281.0,226.5684,226.8053,226.559,226.6821,8281.0
2023-01-18 12:30:00,239.24,239.45,239.13,239.34,19184.0,226.6537,226.8527,226.5495,226.7485,19184.0
2023-01-18 12:35:00,239.4,239.97,239.4,239.7,20985.0,226.8053,227.3453,226.8053,227.0895,20985.0
2023-01-18 12:40:00,239.73,240.0,239.6,239.67,17648.0,227.1179,227.3737,226.9948,227.0611,17648.0
2023-01-18 12:45:00,239.66,239.89,239.04,239.04,14567.0,227.0516,227.2695,226.4642,226.4642,14567.0
2023-01-18 12:50:00,238.92,239.04,238.09,238.11,4785.0,226.3505,226.4642,225.5642,225.5832,4785.0
2023-01-18 12:55:00,238.11,238.56,238.11,238.32,2784.0,225.5832,226.0095,225.5832,225.7821,2784.0
2023-01-18 13:00:00,238.31,238.41,237.87,237.99,12099.0,225.7726,225.8674,225.3558,225.4695,12099.0
2023-01-18 13:05:00,238.03,238.03,237.51,237.55,1783.0,225.5074,225.5074,225.0147,225.0526,1783.0
2023-01-18 13:10:00,237.57,237.57,237.24,237.4,7017.0,225.0716,225.0716,224.7589,224.9105,7017.0
2023-01-18 13:15:00,237.4,237.77,237.3,237.7,5096.0,224.9105,225.261,224.8158,225.1947,5096.0
2023-01-18 13:20:00,237.55,237.79,237.55,237.78,3663.0,225.0526,225.28,225.0526,225.2705,3663.0
2023-01-18 13:25:00,237.81,238.22,237.72,238.22,5153.0,225.2989,225.6874,225.2137,225.6874,5153.0
2023-01-18 13:30:00,238.2,238.3,237.97,237.97,5503.0,225.6684,225.7632,225.4505,225.4505,5503.0
2023-01-18 13:35:00,238.06,238.2,238.0,238.0,4509.0,225.5358,225.6684,225.4789,225.4789,4509.0
2023-01-18 13:40:00,237.98,238.0,237.62,237.69,3698.0,225.46,225.4789,225.1189,225.1853,3698.0
2023-01-18 13:45:00,237.54,237.93,237.54,237.78,4354.0,225.0431,225.4126,225.0431,225.2705,4354.0
2023-01-18 13:50:00,237.82,238.12,237.82,237.82,3821.0,225.3084,225.5926,225.3084,225.3084,3821.0
2023-01-18 13:55:00,237.8,237.81,237.51,237.62,5712.0,225.2895,225.2989,225.0147,225.1189,5712.0
2023-01-18 14:00:00,237.68,238.45,237.67,238.22,11063.0,225.1758,225.9053,225.1663,225.6874,11063.0
2023-01-18 14:05:00,238.25,238.25,237.86,237.98,5537.0,225.7158,225.7158,225.3463,225.46,5537.0
2023-01-18 14:10:00,238.03,238.18,237.85,237.94,3255.0,225.5074,225.6495,225.3368,225.4221,3255.0
2023-01-18 14:15:00,237.84,237.9,237.5,237.77,6308.0,225.3274,225.3842,225.0053,225.261,6308.0
2023-01-18 14:20:00,237.78,237.93,237.7,237.8,2381.0,225.2705,225.4126,225.1947,225.2895,2381.0
2023-01-18 14:25:00,237.8,238.76,237.69,238.53,33717.0,225.2895,226.199,225.1853,225.9811,33717.0
2023-01-18 14:30:00,238.52,238.65,238.25,238.46,8126.0,225.9716,226.0948,225.7158,225.9147,8126.0
2023-01-18 14:35:00,238.38,238.38,238.08,238.15,3681.0,225.839,225.839,225.5547,225.6211,3681.0
2023-01-18 14:40:00,238.1,238.34,238.02,238.29,4471.0,225.5737,225.8011,225.4979,225.7537,4471.0
2023-01-18 14:45:00,238.28,238.4,238.18,238.24,8026.0,225.7442,225.8579,225.6495,225.7063,8026.0
2023-01-18 14:50:00,238.3,238.3,238.01,238.1,2869.0,225.7632,225.7632,225.4884,225.5737,2869.0
2023-01-18 14:55:00,238.2,238.4,238.1,238.33,3311.0,225.6684,225.8579,225.5737,225.7916,3311.0
2023-01-18 15:00:00,238.24,238.25,237.77,237.79,9669.0,225.7063,225.7158,225.261,225.28,9669.0
2023-01-18 15:05:00,237.79,238.14,237.79,238.09,11018.0,225.28,225.6116,225.28,225.5642,11018.0
2023-01-18 15:10:00,238.14,238.53,238.09,238.46,15208.0,225.6116,225.9811,225.5642,225.9147,15208.0
2023-01-18 15:15:00,238.41,238.61,238.2,238.55,7349.0,225.8674,226.0569,225.6684,226.0,7349.0
2023-01-18 15:20:00,238.49,238.92,238.49,238.74,5482.0,225.9432,226.3505,225.9432,226.18,5482.0
2023-01-18 15:25:00,238.76,238.83,238.14,238.14,17638.0,226.199,226.2653,225.6116,225.6116,17638.0
2023-01-18 15:30:00,238.22,238.63,238.15,238.29,10141.0,225.6874,226.0758,225.6211,225.7537,10141.0
2023-01-18 15:35:00,238.33,238.46,238.26,238.39,11450.0,225.7916,225.9147,225.7253,225.8484,11450.0
2023-01-18 15:40:00,238.35,238.35,237.68,237.77,12996.0,225.8105,225.8105,225.1758,225.261,12996.0
2023-01-18 15:45:00,237.73,237.89,237.54,237.55,18929.0,225.2232,225.3747,225.0431,225.0526,18929.0
2023-01-18 15:50:00,237.5,237.72,237.42,237.52,28808.0,225.0053,225.2137,224.9295,225.0242,28808.0
2023-01-18 15:55:00,237.51,237.53,236.76,237.01,128455.0,225.0147,225.0337,224.3042,224.541,128455.0
2023-01-19 09:30:00,235.82,236.98,235.44,236.54,24646.0,224.6294,225.7343,224.2674,225.3152,24646.0
2023-01-19 09:35:00,236.61,236.61,235.48,235.94,4810.0,225.3819,225.3819,224.3055,224.7437,4810.0
2023-01-19 09:40:00,235.8,236.02,235.39,235.57,3600.0,224.6103,224.8199,224.2198,224.3912,3600.0
2023-01-19 09:45:00,235.55,235.64,235.02,235.15,6117.0,224.3722,224.4579,223.8673,223.9912,6117.0
2023-01-19 09:50:00,234.88,235.23,234.13,234.13,10129.0,223.734,224.0674,223.0196,223.0196,10129.0
2023-01-19 09:55:00,234.25,234.48,233.66,233.78,16745.0,223.1339,223.353,222.5719,222.6862,16745.0
2023-01-19 10:00:00,233.73,234.09,233.67,233.89,9593.0,222.6385,222.9815,222.5814,222.7909,9593.0
2023-01-19 10:05:00,233.97,234.54,233.89,234.43,6416.0,222.8672,223.4101,222.7909,223.3053,6416.0
2023-01-19 10:10:00,234.3,234.57,233.99,234.19,8337.0,223.1815,223.4387,222.8862,223.0767,8337.0
2023-01-19 10:15:00,234.06,234.6,233.9,234.43,4043.0,222.9529,223.4673,222.8005,223.3053,4043.0
2023-01-19 10:20:00,234.42,234.6,234.24,234.56,4226.0,223.2958,223.4673,223.1243,223.4292,4226.0
2023-01-19 10:25:00,234.45,234.56,233.45,233.54,22140.0,223.3244,223.4292,222.3718,222.4576,22140.0
2023-01-19 10:30:00,233.6,233.92,233.32,233.92,14427.0,222.5147,222.8195,222.248,222.8195,14427.0
2023-01-19 10:35:00,233.73,233.73,232.75,232.85,11749.0,222.6385,222.6385,221.705,221.8003,11749.0
2023-01-19 10:40:00,232.91,233.2,232.87,233.1,5183.0,221.8575,222.1337,221.8194,222.0384,5183.0
2023-01-19 10:45:00,233.16,233.27,232.83,232.83,5684.0,222.0956,222.2004,221.7813,221.7813,5684.0
2023-01-19 10:50:00,232.83,232.95,232.66,232.84,3549.0,221.7813,221.8956,221.6193,221.7908,3549.0
2023-01-19 10:55:00,232.96,233.3,232.92,233.28,8867.0,221.9051,222.2289,221.867,222.2099,8867.0
2023-01-19 11:00:00,233.22,233.45,233.21,233.36,3942.0,222.1527,222.3718,222.1432,222.2861,3942.0
2023-01-19 11:05:00,233.28,233.33,233.03,233.28,2398.0,222.2099,222.2575,221.9718,222.2099,2398.0
2023-01-19 11:10:00,233.34,233.45,232.88,232.88,7480.0,222.267,222.3718,221.8289,221.8289,7480.0
2023-01-19 11:15:00,232.99,233.06,232.59,232.63,4004.0,221.9337,222.0003,221.5526,221.5907,4004.0
2023-01-19 11:20:00,232.56,232.98,232.56,232.93,2813.0,221.5241,221.9241,221.5241,221.8765,2813.0
2023-01-19 11:25:00,232.91,233.09,232.85,232.88,2526.0,221.8575,222.0289,221.8003,221.8289,2526.0
2023-01-19 11:30:00,232.86,233.35,232.86,233.35,8958.0,221.8098,222.2766,221.8098,222.2766,8958.0
2023-01-19 11:35:00,233.25,233.27,232.85,233.0,3980.0,222.1813,222.2004,221.8003,221.9432,3980.0
2023-01-19 11:40:00,232.95,233.07,232.77,232.82,5598.0,221.8956,222.0099,221.7241,221.7717,5598.0
2023-01-19 11:45:00,232.89,233.26,232.84,233.26,2746.0,221.8384,222.1908,221.7908,222.1908,2746.0
2023-01-19 11:50:00,233.22,233.26,233.08,233.24,2440.0,222.1527,222.1908,222.0194,222.1718,2440.0
2023-01-19 11:55:00,233.24,233.25,232.73,232.79,7997.0,222.1718,222.1813,221.686,221.7431,7997.0
2023-01-19 12:00:00,232.82,233.07,232.81,233.04,2401.0,221.7717,222.0099,221.7622,221.9813,2401.0
2023-01-19 12:05:00,233.09,233.2,232.91,233.16,3154.0,222.0289,222.1337,221.8575,222.0956,3154.0
2023-01-19 12:10:00,233.01,233.24,233.01,233.13,1737.0,221.9527,222.1718,221.9527,222.067,1737.0
2023-01-19 12:15:00,233.23,233.74,233.16,233.52,10871.0,222.1623,222.6481,222.0956,222.4385,10871.0
2023-01-19 12:20:00,233.55,233.67,233.49,233.5,2858.0,222.4671,222.5814,222.4099,222.4195,2858.0
2023-01-19 12:25:00,233.45,233.45,233.24,233.25,1850.0,222.3718,222.3718,222.1718,222.1813,1850.0
2023-01-19 12:30:00,233.32,233.32,233.01,233.2,3666.0,222.248,222.248,221.9527,222.1337,3666.0
2023-01-19 12:35:00,233.16,233.22,232.82,232.82,1431.0,222.0956,222.1527,221.7717,221.7717,1431.0
2023-01-19 12:40:00,232.86,232.86,232.48,232.54,4876.0,221.8098,221.8098,221.4479,221.505,4876.0
2023-01-19 12:45:00,232.68,232.87,232.65,232.86,2718.0,221.6384,221.8194,221.6098,221.8098,2718.0
2023-01-19 12:50:00,232.87,232.88,232.45,232.45,3147.0,221.8194,221.8289,221.4193,221.4193,3147.0
2023-01-19 12:55:00,232.34,232.66,232.26,232.66,5507.0,221.3145,221.6193,221.2383,221.6193,5507.0
2023-01-19 13:00:00,232.8,233.06,232.71,233.06,7340.0,221.7527,222.0003,221.6669,222.0003,7340.0
2023-01-19 13:05:00,233.03,233.18,232.91,233.07,2523.0,221.9718,222.1146,221.8575,222.0099,2523.0
2023-01-19 13:10:00,233.04,233.28,232.99,233.18,5799.0,221.9813,222.2099,221.9337,222.1146,5799.0
2023-01-19 13:15:00,233.17,233.46,232.93,233.39,5370.0,222.1051,222.3814,221.8765,222.3147,5370.0
2023-01-19 13:20:00,233.4,234.17,233.31,234.06,24987.0,222.3242,223.0577,222.2385,222.9529,24987.0
2023-01-19 13:25:00,234.09,234.1,233.42,233.56,9896.0,222.9815,222.991,222.3433,222.4766,9896.0
2023-01-19 13:30:00,233.79,234.13,233.78,234.0,7547.0,222.6957,223.0196,222.6862,222.8957,7547.0
2023-01-19 13:35:00,234.0,234.15,233.93,233.98,5920.0,222.8957,223.0386,222.8291,222.8767,5920.0
2023-01-19 13:40:00,234.12,234.22,233.58,233.58,8059.0,223.01,223.1053,222.4957,222.4957,8059.0
2023-01-19 13:45:00,233.52,233.52,233.11,233.23,4469.0,222.4385,222.4385,222.048,222.1623,4469.0
2023-01-19 13:50:00,233.15,233.34,233.15,233.28,1400.0,222.0861,222.267,222.0861,222.2099,1400.0
2023-01-19 13:55:00,233.24,233.55,233.24,233.53,2593.0,222.1718,222.4671,222.1718,222.448,2593.0
2023-01-19 14:00:00,233.48,233.48,233.12,233.25,3122.0,222.4004,222.4004,222.0575,222.1813,3122.0
2023-01-19 14:05:00,233.24,233.24,233.0,233.13,2340.0,222.1718,222.1718,221.9432,222.067,2340.0
2023-01-19 14:10:00,233.09,233.56,233.09,233.52,3249.0,222.0289,222.4766,222.0289,222.4385,3249.0
2023-01-19 14:15:00,233.53,233.53,233.36,233.38,2552.0,222.448,222.448,222.2861,222.3052,2552.0
2023-01-19 14:20:00,233.43,233.75,233.42,233.75,3283.0,222.3528,222.6576,222.3433,222.6576,3283.0
2023-01-19 14:25:00,233.66,233.66,233.57,233.6,2644.0,222.5719,222.5719,222.4861,222.5147,2644.0
2023-01-19 14:30:00,233.57,233.63,233.36,233.61,5981.0,222.4861,222.5433,222.2861,222.5242,5981.0
2023-01-19 14:35:00,233.64,233.7,233.57,233.65,3740.0,222.5528,222.61,222.4861,222.5623,3740.0
2023-01-19 14:40:00,233.7,233.73,233.4,233.48,7561.0,222.61,222.6385,222.3242,222.4004,7561.0
2023-01-19 14:45:00,233.46,233.56,233.12,233.12,6965.0,222.3814,222.4766,222.0575,222.0575,6965.0
2023-01-19 14:50:00,233.16,233.3,233.15,233.24,2300.0,222.0956,222.2289,222.0861,222.1718,2300.0
2023-01-19 14:55:00,233.2,233.5,233.15,233.37,3608.0,222.1337,222.4195,222.0861,222.2956,3608.0
2023-01-19 15:00:00,233.39,233.49,233.22,233.36,6341.0,222.3147,222.4099,222.1527,222.2861,6341.0
2023-01-19 15:05:00,233.29,233.33,233.1,233.1,4203.0,222.2194,222.2575,222.0384,222.0384,4203.0
2023-01-19 15:10:00,233.14,233.31,233.09,233.22,5383.0,222.0765,222.2385,222.0289,222.1527,5383.0
2023-01-19 15:15:00,233.22,233.31,233.19,233.25,6227.0,222.1527,222.2385,222.1242,222.1813,6227.0
2023-01-19 15:20:00,233.19,233.27,233.02,233.05,10163.0,222.1242,222.2004,221.9622,221.9908,10163.0
2023-01-19 15:25:00,233.02,233.03,232.87,232.97,9397.0,221.9622,221.9718,221.8194,221.9146,9397.0
2023-01-19 15:30:00,233.0,233.02,232.76,232.98,13677.0,221.9432,221.9622,221.7146,221.9241,13677.0
2023-01-19 15:35:00,232.98,233.12,232.92,233.08,8036.0,221.9241,222.0575,221.867,222.0194,8036.0
2023-01-19 15:40:00,233.09,233.1,232.8,232.8,12566.0,222.0289,222.0384,221.7527,221.7527,12566.0
2023-01-19 15:45:00,232.78,232.95,232.75,232.8,17390.0,221.7336,221.8956,221.705,221.7527,17390.0
2023-01-19 15:50:00,232.76,232.76,231.96,232.05,47083.0,221.7146,221.7146,220.9525,221.0383,47083.0
2023-01-19 15:55:00,232.03,232.07,231.48,231.53,80141.0,221.0192,221.0573,220.4953,220.5429,80141.0
2023-01-20 09:30:00,232.11,232.11,229.27,229.33,94569.0,221.0954,221.0954,218.3902,218.4473,94569.0
2023-01-20 09:35:00,229.02,230.0,228.81,230.0,19558.0,218.1521,219.0855,217.952,219.0855,19558.0
2023-01-20 09:40:00,229.69,229.7,228.26,228.82,27406.0,218.7903,218.7998,217.4281,217.9615,27406.0
2023-01-20 09:45:00,228.92,229.43,228.5,228.95,12497.0,218.0568,218.5426,217.6567,218.0854,12497.0
2023-01-20 09:50:00,229.06,229.44,228.77,229.43,9534.0,218.1902,218.5521,217.9139,218.5426,9534.0
2023-01-20 09:55:00,229.43,229.49,229.01,229.15,11081.0,218.5426,218.5997,218.1425,218.2759,11081.0
2023-01-20 10:00:00,229.2,229.2,228.81,229.06,7021.0,218.3235,218.3235,217.952,218.1902,7021.0
2023-01-20 10:05:00,229.11,229.95,229.11,229.58,11171.0,218.2378,219.0379,218.2378,218.6855,11171.0
2023-01-20 10:10:00,229.49,229.59,229.09,229.09,10610.0,218.5997,218.695,218.2187,218.2187,10610.0
2023-01-20 10:15:00,228.91,228.94,228.49,228.49,10345.0,218.0473,218.0758,217.6472,217.6472,10345.0
2023-01-20 10:20:00,228.4,229.41,228.27,229.26,11765.0,217.5615,218.5235,217.4376,218.3807,11765.0
2023-01-20 10:25:00,229.39,229.94,229.36,229.61,4779.0,218.5045,219.0284,218.4759,218.7141,4779.0
2023-01-20 10:30:00,229.68,229.79,229.25,229.3,7910.0,218.7807,218.8855,218.3711,218.4188,7910.0
2023-01-20 10:35:00,229.13,229.4,229.12,229.12,4450.0,218.2568,218.514,218.2473,218.2473,4450.0
2023-01-20 10:40:00,229.11,229.23,228.74,228.86,6460.0,218.2378,218.3521,217.8853,217.9996,6460.0
2023-01-20 10:45:00,229.01,229.22,228.61,228.71,6338.0,218.1425,218.3426,217.7615,217.8568,6338.0
2023-01-20 10:50:00,228.66,229.28,228.66,229.14,5854.0,217.8091,218.3997,217.8091,218.2664,5854.0
2023-01-20 10:55:00,229.21,229.3,228.78,229.07,8505.0,218.333,218.4188,217.9234,218.1997,8505.0
2023-01-20 11:00:00,228.99,229.3,228.97,229.17,7021.0,218.1235,218.4188,218.1044,218.2949,7021.0
2023-01-20 11:05:00,229.18,229.57,229.02,229.33,21587.0,218.3045,218.676,218.1521,218.4473,21587.0
2023-01-20 11:10:00,229.35,229.42,228.96,228.96,4863.0,218.4664,218.5331,218.0949,218.0949,4863.0
2023-01-20 11:15:00,228.92,229.02,228.68,228.87,5380.0,218.0568,218.1521,217.8282,218.0092,5380.0
2023-01-20 11:20:00,228.9,229.39,228.9,229.35,5938.0,218.0377,218.5045,218.0377,218.4664,5938.0
2023-01-20 11:25:00,229.33,229.61,229.28,229.42,5474.0,218.4473,218.7141,218.3997,218.5331,5474.0
2023-01-20 11:30:00,229.5,229.88,229.23,229.88,7629.0,218.6093,218.9712,218.3521,218.9712,7629.0
2023-01-20 11:35:00,229.66,229.95,229.29,229.44,11286.0,218.7617,219.0379,218.4092,218.5521,11286.0
2023-01-20 11:40:00,229.44,229.6,229.32,229.42,2782.0,218.5521,218.7045,218.4378,218.5331,2782.0
2023-01-20 11:45:00,229.45,229.89,229.37,229.86,5594.0,218.5616,218.9808,218.4854,218.9522,5594.0
2023-01-20 11:50:00,229.86,230.02,229.58,229.66,6883.0,218.9522,219.1046,218.6855,218.7617,6883.0
2023-01-20 11:55:00,229.66,230.2,229.65,230.1,6160.0,218.7617,219.2761,218.7522,219.1808,6160.0
2023-01-20 12:00:00,230.27,230.47,230.2,230.4,3933.0,219.3427,219.5332,219.2761,219.4666,3933.0
2023-01-20 12:05:00,230.38,230.56,230.31,230.49,7374.0,219.4475,219.619,219.3808,219.5523,7374.0
2023-01-20 12:10:00,230.49,231.01,230.49,231.0,4431.0,219.5523,220.0476,219.5523,220.0381,4431.0
2023-01-20 12:15:00,231.01,231.01,230.73,231.01,4024.0,220.0476,220.0476,219.7809,220.0476,4024.0
2023-01-20 12:20:00,231.01,231.03,230.89,230.89,2478.0,220.0476,220.0667,219.9333,219.9333,2478.0
2023-01-20 12:25:00,230.84,231.25,230.84,231.19,2358.0,219.8857,220.2762,219.8857,220.2191,2358.0
2023-01-20 12:30:00,231.2,231.32,230.76,230.77,3504.0,220.2286,220.3429,219.8095,219.819,3504.0
2023-01-20 12:35:00,230.82,230.82,230.55,230.68,6019.0,219.8666,219.8666,219.6094,219.7333,6019.0
2023-01-20 12:40:00,230.67,230.82,230.65,230.81,3210.0,219.7238,219.8666,219.7047,219.8571,3210.0
2023-01-20 12:45:00,230.75,231.03,230.73,231.03,3816.0,219.8,220.0667,219.7809,220.0667,3816.0
2023-01-20 12:50:00,231.08,231.34,231.06,231.34,1707.0,220.1143,220.362,220.0952,220.362,1707.0
2023-01-20 12:55:00,231.38,231.44,231.25,231.44,4440.0,220.4001,220.4572,220.2762,220.4572,4440.0
2023-01-20 13:00:00,231.5,231.8,231.48,231.67,6490.0,220.5144,220.8001,220.4953,220.6763,6490.0
2023-01-20 13:05:00,231.64,231.81,231.5,231.63,9292.0,220.6477,220.8097,220.5144,220.6382,9292.0
2023-01-20 13:10:00,231.64,231.77,231.15,231.77,7696.0,220.6477,220.7716,220.181,220.7716,7696.0
2023-01-20 13:15:00,231.87,231.87,231.48,231.48,7584.0,220.8668,220.8668,220.4953,220.4953,7584.0
2023-01-20 13:20:00,231.45,231.62,231.43,231.56,4246.0,220.4667,220.6287,220.4477,220.5715,4246.0
2023-01-20 13:25:00,231.58,231.91,231.49,231.83,6349.0,220.5906,220.9049,220.5048,220.8287,6349.0
2023-01-20 13:30:00,231.89,232.04,231.88,232.02,3451.0,220.8859,221.0287,220.8763,221.0097,3451.0
2023-01-20 13:35:00,232.01,232.62,232.01,232.56,7592.0,221.0002,221.5812,221.0002,221.5241,7592.0
2023-01-20 13:40:00,232.56,232.63,232.06,232.06,6303.0,221.5241,221.5907,221.0478,221.0478,6303.0
2023-01-20 13:45:00,232.12,232.12,231.74,232.09,4847.0,221.1049,221.1049,220.743,221.0764,4847.0
2023-01-20 13:50:00,232.21,232.35,232.13,232.3,5808.0,221.1907,221.324,221.1145,221.2764,5808.0
2023-01-20 13:55:00,232.2,232.4,232.2,232.3,3447.0,221.1811,221.3717,221.1811,221.2764,3447.0
2023-01-20 14:00:00,232.33,232.33,232.09,232.32,3071.0,221.305,221.305,221.0764,221.2955,3071.0
2023-01-20 14:05:00,232.26,232.41,232.16,232.34,4442.0,221.2383,221.3812,221.143,221.3145,4442.0
2023-01-20 14:10:00,232.34,232.34,232.21,232.29,5955.0,221.3145,221.3145,221.1907,221.2669,5955.0
2023-01-20 14:15:00,232.25,232.25,232.07,232.15,3171.0,221.2288,221.2288,221.0573,221.1335,3171.0
2023-01-20 14:20:00,232.08,232.2,231.91,231.91,2307.0,221.0668,221.1811,220.9049,220.9049,2307.0
2023-01-20 14:25:00,231.98,232.01,231.66,231.78,5529.0,220.9716,221.0002,220.6668,220.7811,5529.0
2023-01-20 14:30:00,231.85,232.03,231.83,231.97,3740.0,220.8478,221.0192,220.8287,220.9621,3740.0
2023-01-20 14:35:00,231.97,231.97,231.69,231.85,5070.0,220.9621,220.9621,220.6953,220.8478,5070.0
2023-01-20 14:40:00,231.88,232.07,231.86,231.9,4977.0,220.8763,221.0573,220.8573,220.8954,4977.0
2023-01-20 14:45:00,231.92,231.99,231.51,231.58,4839.0,220.9144,220.9811,220.5239,220.5906,4839.0
2023-01-20 14:50:00,231.59,231.72,231.53,231.67,2803.0,220.6001,220.7239,220.5429,220.6763,2803.0
2023-01-20 14:55:00,231.55,231.86,231.47,231.83,3101.0,220.562,220.8573,220.4858,220.8287,3101.0
2023-01-20 15:00:00,231.88,232.15,231.88,232.15,2890.0,220.8763,221.1335,220.8763,221.1335,2890.0
2023-01-20 15:05:00,232.15,232.2,231.97,232.08,6879.0,221.1335,221.1811,220.9621,221.0668,6879.0
2023-01-20 15:10:00,232.0,232.3,231.96,232.3,3447.0,220.9906,221.2764,220.9525,221.2764,3447.0
2023-01-20 15:15:00,232.27,232.64,232.27,232.58,4062.0,221.2478,221.6003,221.2478,221.5431,4062.0
2023-01-20 15:20:00,232.55,232.67,232.08,232.18,14550.0,221.5145,221.6288,221.0668,221.1621,14550.0
2023-01-20 15:25:00,232.26,232.42,232.26,232.33,2633.0,221.2383,221.3907,221.2383,221.305,2633.0
2023-01-20 15:30:00,232.41,232.58,232.12,232.18,30268.0,221.3812,221.5431,221.1049,221.1621,30268.0
2023-01-20 15:35:00,232.21,232.43,232.16,232.43,10634.0,221.1907,221.4002,221.143,221.4002,10634.0
2023-01-20 15:40:00,232.43,232.44,232.28,232.39,11257.0,221.4002,221.4098,221.2574,221.3621,11257.0
2023-01-20 15:45:00,232.38,232.49,232.06,232.25,21838.0,221.3526,221.4574,221.0478,221.2288,21838.0
2023-01-20 15:50:00,232.24,232.42,232.04,232.42,38048.0,221.2192,221.3907,221.0287,221.3907,38048.0
2023-01-20 15:55:00,232.45,232.71,232.1,232.66,75135.0,221.4193,221.6669,221.0859,221.6193,75135.0
2023-01-23 09:30:00,232.79,233.0,232.12,232.12,14149.0,221.7431,221.9432,221.1049,221.1049,14149.0
2023-01-23 09:35:00,232.01,232.45,231.71,232.26,5598.0,221.0002,221.4193,220.7144,221.2383,5598.0
2023-01-23 09:40:00,232.45,232.79,232.36,232.61,4510.0,221.4193,221.7431,221.3336,221.5717,4510.0
2023-01-23 09:45:00,232.82,233.43,232.82,233.41,3390.0,221.7717,222.3528,221.7717,222.3337,3390.0
2023-01-23 09:50:00,233.28,233.64,233.16,233.47,3216.0,222.2099,222.5528,222.0956,222.3909,3216.0
2023-01-23 09:55:00,233.45,233.53,233.35,233.51,1722.0,222.3718,222.448,222.2766,222.429,1722.0
2023-01-23 10:00:00,233.5,233.5,233.12,233.14,4188.0,222.4195,222.4195,222.0575,222.0765,4188.0
2023-01-23 10:05:00,232.92,233.26,232.69,233.17,1968.0,221.867,222.1908,221.6479,222.1051,1968.0
2023-01-23 10:10:00,233.0,233.53,232.83,233.31,3915.0,221.9432,222.448,221.7813,222.2385,3915.0
2023-01-23 10:15:00,233.31,233.37,232.92,232.95,3483.0,222.2385,222.2956,221.867,221.8956,3483.0
2023-01-23 10:20:00,233.04,233.43,232.73,233.43,11713.0,221.9813,222.3528,221.686,222.3528,11713.0
2023-01-23 10:25:00,233.45,233.8,233.37,233.8,3084.0,222.3718,222.7052,222.2956,222.7052,3084.0
2023-01-23 10:30:00,233.63,234.11,233.63,234.07,3641.0,222.5433,223.0005,222.5433,222.9624,3641.0
2023-01-23 10:35:00,234.04,234.11,233.77,233.86,10838.0,222.9338,223.0005,222.6766,222.7624,10838.0
2023-01-23 10:40:00,233.86,234.1,233.65,233.79,5017.0,222.7624,222.991,222.5623,222.6957,5017.0
2023-01-23 10:45:00,233.8,233.81,233.12,233.26,169434.0,222.7052,222.7147,222.0575,222.1908,169434.0
2023-01-23 10:50:00,233.27,233.56,233.16,233.22,13831.0,222.2004,222.4766,222.0956,222.1527,13831.0
2023-01-23 10:55:00,233.22,233.33,233.09,233.09,5464.0,222.1527,222.2575,222.0289,222.0289,5464.0
2023-01-23 11:00:00,233.17,233.78,232.87,233.78,14234.0,222.1051,222.6862,221.8194,222.6862,14234.0
2023-01-23 11:05:00,233.78,234.07,233.7,234.04,20986.0,222.6862,222.9624,222.61,222.9338,20986.0
2023-01-23 11:10:00,234.04,234.18,233.75,233.9,13575.0,222.9338,223.0672,222.6576,222.8005,13575.0
2023-01-23 11:15:00,233.89,234.18,233.88,234.03,8132.0,222.7909,223.0672,222.7814,222.9243,8132.0
2023-01-23 11:20:00,234.05,234.14,233.83,234.06,12299.0,222.9434,223.0291,222.7338,222.9529,12299.0
2023-01-23 11:25:00,233.99,234.01,233.54,233.65,7804.0,222.8862,222.9053,222.4576,222.5623,7804.0
2023-01-23 11:30:00,233.63,233.78,233.45,233.58,8200.0,222.5433,222.6862,222.3718,222.4957,8200.0
2023-01-23 11:35:00,233.45,233.52,233.08,233.28,9345.0,222.3718,222.4385,222.0194,222.2099,9345.0
2023-01-23 11:40:00,233.28,233.28,233.1,233.12,6110.0,222.2099,222.2099,222.0384,222.0575,6110.0
2023-01-23 11:45:00,233.19,233.42,232.87,232.92,7403.0,222.1242,222.3433,221.8194,221.867,7403.0
2023-01-23 11:50:00,232.95,233.23,232.56,233.23,8389.0,221.8956,222.1623,221.5241,222.1623,8389.0
2023-01-23 11:55:00,233.19,233.2,233.04,233.15,5200.0,222.1242,222.1337,221.9813,222.0861,5200.0
2023-01-23 12:00:00,233.09,233.09,232.74,232.79,3683.0,222.0289,222.0289,221.6955,221.7431,3683.0
2023-01-23 12:05:00,232.72,232.77,232.35,232.4,9175.0,221.6765,221.7241,221.324,221.3717,9175.0
2023-01-23 12:10:00,232.23,232.54,232.19,232.3,8902.0,221.2097,221.505,221.1716,221.2764,8902.0
2023-01-23 12:15:00,232.45,232.51,232.23,232.49,3596.0,221.4193,221.4764,221.2097,221.4574,3596.0
2023-01-23 12:20:00,232.42,232.46,232.29,232.38,3083.0,221.3907,221.4288,221.2669,221.3526,3083.0
2023-01-23 12:25:00,232.34,232.67,232.25,232.65,4428.0,221.3145,221.6288,221.2288,221.6098,4428.0
2023-01-23 12:30:00,232.67,232.82,232.67,232.82,922.0,221.6288,221.7717,221.6288,221.7717,922.0
2023-01-23 12:35:00,232.93,233.3,232.93,233.25,2603.0,221.8765,222.2289,221.8765,222.1813,2603.0
2023-01-23 12:40:00,233.24,233.31,233.17,233.31,1516.0,222.1718,222.2385,222.1051,222.2385,1516.0
2023-01-23 12:45:00,233.22,233.3,233.19,233.2,1973.0,222.1527,222.2289,222.1242,222.1337,1973.0
2023-01-23 12:50:00,233.2,233.39,233.06,233.31,1840.0,222.1337,222.3147,222.0003,222.2385,1840.0
2023-01-23 12:55:00,233.4,233.4,233.18,233.3,1673.0,222.3242,222.3242,222.1146,222.2289,1673.0
2023-01-23 13:00:00,233.32,233.59,233.32,233.35,2622.0,222.248,222.5052,222.248,222.2766,2622.0
2023-01-23 13:05:00,233.28,233.38,233.11,233.31,2102.0,222.2099,222.3052,222.048,222.2385,2102.0
2023-01-23 13:10:00,233.3,233.34,233.16,233.3,2546.0,222.2289,222.267,222.0956,222.2289,2546.0
2023-01-23 13:15:00,233.22,233.22,232.8,232.93,630.0,222.1527,222.1527,221.7527,221.8765,630.0
2023-01-23 13:20:00,232.96,233.02,232.55,232.66,3776.0,221.9051,221.9622,221.5145,221.6193,3776.0
2023-01-23 13:25:00,232.63,232.69,232.36,232.46,5477.0,221.5907,221.6479,221.3336,221.4288,5477.0
2023-01-23 13:30:00,232.49,232.6,232.23,232.37,6717.0,221.4574,221.5622,221.2097,221.3431,6717.0
2023-01-23 13:35:00,232.36,232.94,232.35,232.94,5436.0,221.3336,221.886,221.324,221.886,5436.0
2023-01-23 13:40:00,232.99,233.17,232.98,233.17,4519.0,221.9337,222.1051,221.9241,222.1051,4519.0
2023-01-23 13:45:00,233.16,233.51,233.13,233.42,3746.0,222.0956,222.429,222.067,222.3433,3746.0
2023-01-23 13:50:00,233.48,233.61,233.42,233.6,3090.0,222.4004,222.5242,222.3433,222.5147,3090.0
2023-01-23 13:55:00,233.6,233.72,233.41,233.64,3485.0,222.5147,222.629,222.3337,222.5528,3485.0
2023-01-23 14:00:00,233.51,233.51,233.1,233.12,2814.0,222.429,222.429,222.0384,222.0575,2814.0
2023-01-23 14:05:00,233.06,233.08,232.8,232.87,3744.0,222.0003,222.0194,221.7527,221.8194,3744.0
2023-01-23 14:10:00,232.83,232.95,232.72,232.91,7398.0,221.7813,221.8956,221.6765,221.8575,7398.0
2023-01-23 14:15:00,232.88,232.88,232.56,232.61,4450.0,221.8289,221.8289,221.5241,221.5717,4450.0
2023-01-23 14:20:00,232.44,232.44,232.33,232.34,2625.0,221.4098,221.4098,221.305,221.3145,2625.0
2023-01-23 14:25:00,232.27,232.31,231.89,231.9,5013.0,221.2478,221.2859,220.8859,220.8954,5013.0
2023-01-23 14:30:00,231.92,232.31,231.89,232.24,3470.0,220.9144,221.2859,220.8859,221.2192,3470.0
2023-01-23 14:35:00,232.24,232.24,231.96,231.96,3388.0,221.2192,221.2192,220.9525,220.9525,3388.0
2023-01-23 14:40:00,231.91,232.18,231.86,232.14,3982.0,220.9049,221.1621,220.8573,221.124,3982.0
2023-01-23 14:45:00,232.14,232.14,231.77,231.87,6180.0,221.124,221.124,220.7716,220.8668,6180.0
2023-01-23 14:50:00,231.81,231.81,231.56,231.68,6448.0,220.8097,220.8097,220.5715,220.6858,6448.0
2023-01-23 14:55:00,231.73,231.93,231.73,231.79,2952.0,220.7335,220.924,220.7335,220.7906,2952.0
2023-01-23 15:00:00,231.89,232.12,231.84,232.04,3277.0,220.8859,221.1049,220.8382,221.0287,3277.0
2023-01-23 15:05:00,232.11,232.11,231.97,232.02,1653.0,221.0954,221.0954,220.9621,221.0097,1653.0
2023-01-23 15:10:00,232.01,232.47,232.01,232.34,3482.0,221.0002,221.4383,221.0002,221.3145,3482.0
2023-01-23 15:15:00,232.33,232.39,232.24,232.24,2261.0,221.305,221.3621,221.2192,221.2192,2261.0
2023-01-23 15:20:00,232.21,232.47,232.2,232.44,3880.0,221.1907,221.4383,221.1811,221.4098,3880.0
2023-01-23 15:25:00,232.41,232.41,232.02,232.16,4041.0,221.3812,221.3812,221.0097,221.143,4041.0
2023-01-23 15:30:00,232.18,232.31,232.05,232.12,3964.0,221.1621,221.2859,221.0383,221.1049,3964.0
2023-01-23 15:35:00,232.16,232.42,232.1,232.42,6847.0,221.143,221.3907,221.0859,221.3907,6847.0
2023-01-23 15:40:00,232.43,232.48,232.11,232.33,4708.0,221.4002,221.4479,221.0954,221.305,4708.0
2023-01-23 15:45:00,232.42,232.54,232.24,232.45,6664.0,221.3907,221.505,221.2192,221.4193,6664.0
2023-01-23 15:50:00,232.42,232.73,232.39,232.51,14920.0,221.3907,221.686,221.3621,221.4764,14920.0
2023-01-23 15:55:00,232.53,232.58,232.22,232.37,68388.0,221.4955,221.5431,221.2002,221.3431,68388.0
2023-01-24 09:30:00,232.0,235.0,231.5,232.0,12808.0,220.9906,223.8483,220.5144,220.9906,12808.0
2023-01-24 09:35:00,231.83,232.04,230.81,230.82,2915.0,220.8287,221.0287,219.8571,219.8666,2915.0
2023-01-24 09:40:00,230.8,231.85,230.48,231.85,3522.0,219.8476,220.8478,219.5428,220.8478,3522.0
2023-01-24 09:45:00,231.47,233.44,231.47,233.26,15030.0,220.4858,222.3623,220.4858,222.1908,15030.0
2023-01-24 09:50:00,233.37,233.86,232.98,233.49,19871.0,222.2956,222.7624,221.9241,222.4099,19871.0
2023-01-24 09:55:00,233.51,233.52,231.51,231.76,11102.0,222.429,222.4385,220.5239,220.762,11102.0
2023-01-24 10:00:00,231.5,231.6,230.82,231.25,7013.0,220.5144,220.6096,219.8666,220.2762,7013.0
2023-01-24 10:05:00,231.21,231.67,231.17,231.54,12714.0,220.2381,220.6763,220.2,220.5525,12714.0
2023-01-24 10:10:00,231.41,231.66,231.33,231.58,10890.0,220.4286,220.6668,220.3524,220.5906,10890.0
2023-01-24 10:15:00,231.65,231.93,231.18,231.25,14381.0,220.6572,220.924,220.2095,220.2762,14381.0
2023-01-24 10:20:00,231.08,231.47,231.04,231.22,3821.0,220.1143,220.4858,220.0762,220.2477,3821.0
2023-01-24 10:25:00,231.2,231.48,231.16,231.29,11221.0,220.2286,220.4953,220.1905,220.3143,11221.0
2023-01-24 10:30:00,231.29,231.87,231.29,231.64,24987.0,220.3143,220.8668,220.3143,220.6477,24987.0
2023-01-24 10:35:00,231.75,232.07,231.68,232.07,8100.0,220.7525,221.0573,220.6858,221.0573,8100.0
2023-01-24 10:40:00,232.09,232.21,231.97,232.18,21993.0,221.0764,221.1907,220.9621,221.1621,21993.0
2023-01-24 10:45:00,232.15,232.25,231.72,231.72,14783.0,221.1335,221.2288,220.7239,220.7239,14783.0
2023-01-24 10:50:00,231.81,231.95,231.74,231.93,13828.0,220.8097,220.943,220.743,220.924,13828.0
2023-01-24 10:55:00,231.94,232.06,231.85,231.98,18895.0,220.9335,221.0478,220.8478,220.9716,18895.0
2023-01-24 11:00:00,232.01,232.57,232.0,232.57,13201.0,221.0002,221.5336,220.9906,221.5336,13201.0
2023-01-24 11:05:00,232.48,233.12,232.36,232.87,6171.0,221.4479,222.0575,221.3336,221.8194,6171.0
2023-01-24 11:10:00,232.96,232.96,232.47,232.47,4443.0,221.9051,221.9051,221.4383,221.4383,4443.0
2023-01-24 11:15:00,232.59,232.8,232.45,232.52,7319.0,221.5526,221.7527,221.4193,221.486,7319.0
2023-01-24 11:20:00,232.5,232.99,232.49,232.98,6180.0,221.4669,221.9337,221.4574,221.9241,6180.0
2023-01-24 11:25:00,232.98,233.2,232.75,233.2,5716.0,221.9241,222.1337,221.705,222.1337,5716.0
2023-01-24 11:30:00,233.21,233.34,232.93,233.09,1998.0,222.1432,222.267,221.8765,222.0289,1998.0
2023-01-24 11:35:00,233.09,233.3,232.51,232.65,6367.0,222.0289,222.2289,221.4764,221.6098,6367.0
2023-01-24 11:40:00,232.65,232.91,232.63,232.9,1700.0,221.6098,221.8575,221.5907,221.8479,1700.0
2023-01-24 11:45:00,232.96,232.96,232.76,232.87,2570.0,221.9051,221.9051,221.7146,221.8194,2570.0
2023-01-24 11:50:00,232.88,233.07,232.8,232.82,5565.0,221.8289,222.0099,221.7527,221.7717,5565.0
2023-01-24 11:55:00,232.82,232.84,232.42,232.69,4732.0,221.7717,221.7908,221.3907,221.6479,4732.0
2023-01-24 12:00:00,232.59,232.59,232.09,232.31,5605.0,221.5526,221.5526,221.0764,221.2859,5605.0
2023-01-24 12:05:00,232.38,232.81,232.38,232.81,2857.0,221.3526,221.7622,221.3526,221.7622,2857.0
2023-01-24 12:10:00,232.9,232.97,232.78,232.85,2389.0,221.8479,221.9146,221.7336,221.8003,2389.0
2023-01-24 12:15:00,232.76,232.82,232.6,232.82,1355.0,221.7146,221.7717,221.5622,221.7717,1355.0
2023-01-24 12:20:00,232.84,232.84,232.66,232.75,4500.0,221.7908,221.7908,221.6193,221.705,4500.0
2023-01-24 12:25:00,232.79,232.95,232.5,232.88,5725.0,221.7431,221.8956,221.4669,221.8289,5725.0
2023-01-24 12:30:00,232.89,233.0,232.66,232.66,2897.0,221.8384,221.9432,221.6193,221.6193,2897.0
2023-01-24 12:35:00,232.72,233.28,232.72,233.1,16570.0,221.6765,222.2099,221.6765,222.0384,16570.0
2023-01-24 12:40:00,233.09,233.2,233.09,233.14,2874.0,222.0289,222.1337,222.0289,222.0765,2874.0
2023-01-24 12:45:00,233.15,233.18,232.94,233.15,6021.0,222.0861,222.1146,221.886,222.0861,6021.0
2023-01-24 12:50:00,233.15,233.15,232.67,232.92,3769.0,222.0861,222.0861,221.6288,221.867,3769.0
2023-01-24 12:55:00,232.97,233.1,232.85,233.1,5937.0,221.9146,222.0384,221.8003,222.0384,5937.0
2023-01-24 13:00:00,233.04,233.48,232.82,233.25,8383.0,221.9813,222.4004,221.7717,222.1813,8383.0
2023-01-24 13:05:00,233.3,233.51,233.17,233.48,3064.0,222.2289,222.429,222.1051,222.4004,3064.0
2023-01-24 13:10:00,233.57,233.78,233.48,233.55,2154.0,222.4861,222.6862,222.4004,222.4671,2154.0
2023-01-24 13:15:00,233.5,233.51,233.24,233.38,3066.0,222.4195,222.429,222.1718,222.3052,3066.0
2023-01-24 13:20:00,233.46,233.48,233.27,233.27,2806.0,222.3814,222.4004,222.2004,222.2004,2806.0
2023-01-24 13:25:00,233.25,233.44,233.02,233.43,6064.0,222.1813,222.3623,221.9622,222.3528,6064.0
2023-01-24 13:30:00,233.37,233.41,233.32,233.35,1808.0,222.2956,222.3337,222.248,222.2766,1808.0
2023-01-24 13:35:00,233.42,233.83,233.42,233.62,6029.0,222.3433,222.7338,222.3433,222.5338,6029.0
2023-01-24 13:40:00,233.57,233.87,233.57,233.87,3163.0,222.4861,222.7719,222.4861,222.7719,3163.0
2023-01-24 13:45:00,233.86,233.87,233.75,233.79,4769.0,222.7624,222.7719,222.6576,222.6957,4769.0
2023-01-24 13:50:00,233.76,233.89,233.75,233.85,2884.0,222.6671,222.7909,222.6576,222.7528,2884.0
2023-01-24 13:55:00,233.89,234.1,233.65,233.65,6284.0,222.7909,222.991,222.5623,222.5623,6284.0
2023-01-24 14:00:00,233.7,233.85,233.31,233.37,8311.0,222.61,222.7528,222.2385,222.2956,8311.0
2023-01-24 14:05:00,233.42,233.47,233.32,233.37,2900.0,222.3433,222.3909,222.248,222.2956,2900.0
2023-01-24 14:10:00,233.39,233.69,233.39,233.57,6751.0,222.3147,222.6004,222.3147,222.4861,6751.0
2023-01-24 14:15:00,233.62,233.82,233.6,233.75,4394.0,222.5338,222.7243,222.5147,222.6576,4394.0
2023-01-24 14:20:00,233.73,233.77,233.65,233.73,5344.0,222.6385,222.6766,222.5623,222.6385,5344.0
2023-01-24 14:25:00,233.74,233.77,233.62,233.71,10375.0,222.6481,222.6766,222.5338,222.6195,10375.0
2023-01-24 14:30:00,233.71,233.73,233.66,233.69,3612.0,222.6195,222.6385,222.5719,222.6004,3612.0
2023-01-24 14:35:00,233.68,234.07,233.68,234.07,12267.0,222.5909,222.9624,222.5909,222.9624,12267.0
2023-01-24 14:40:00,234.09,234.24,233.92,233.99,11131.0,222.9815,223.1243,222.8195,222.8862,11131.0
2023-01-24 14:45:00,234.03,234.07,233.89,233.89,7167.0,222.9243,222.9624,222.7909,222.7909,7167.0
2023-01-24 14:50:00,233.9,234.24,233.84,234.22,8531.0,222.8005,223.1243,222.7433,223.1053,8531.0
2023-01-24 14:55:00,234.33,234.6,234.29,234.56,8239.0,223.2101,223.4673,223.172,223.4292,8239.0
2023-01-24 15:00:00,234.58,234.77,234.51,234.56,3616.0,223.4482,223.6292,223.3815,223.4292,3616.0
2023-01-24 15:05:00,234.56,234.61,234.34,234.36,5006.0,223.4292,223.4768,223.2196,223.2386,5006.0
2023-01-24 15:10:00,234.36,234.43,233.83,234.0,19342.0,223.2386,223.3053,222.7338,222.8957,19342.0
2023-01-24 15:15:00,234.03,234.3,233.93,234.3,8576.0,222.9243,223.1815,222.8291,223.1815,8576.0
2023-01-24 15:20:00,234.27,234.59,234.25,234.58,17878.0,223.1529,223.4577,223.1339,223.4482,17878.0
2023-01-24 15:25:00,234.59,235.08,234.51,235.07,8794.0,223.4577,223.9245,223.3815,223.915,8794.0
2023-01-24 15:30:00,235.04,235.09,234.67,234.76,13408.0,223.8864,223.934,223.5339,223.6197,13408.0
2023-01-24 15:35:00,234.7,234.83,234.5,234.59,7409.0,223.5625,223.6863,223.372,223.4577,7409.0
2023-01-24 15:40:00,234.58,234.58,234.15,234.53,21390.0,223.4482,223.4482,223.0386,223.4006,21390.0
2023-01-24 15:45:00,234.55,234.88,234.44,234.73,21124.0,223.4196,223.734,223.3148,223.5911,21124.0
2023-01-24 15:50:00,234.68,235.11,234.67,235.03,37717.0,223.5435,223.9531,223.5339,223.8769,37717.0
2023-01-24 15:55:00,235.03,235.72,235.03,235.44,55319.0,223.8769,224.5341,223.8769,224.2674,55319.0
2023-01-25 09:30:00,224.86,227.86,220.33,227.5,108669.0,214.1895,217.0471,209.8744,216.7042,108669.0
2023-01-25 09:35:00,227.5,227.79,225.34,225.65,39633.0,216.7042,216.9804,214.6467,214.942,39633.0
2023-01-25 09:40:00,225.67,227.16,225.35,226.99,30334.0,214.961,216.3803,214.6562,216.2184,30334.0
2023-01-25 09:45:00,226.75,227.65,226.24,226.85,59237.0,215.9898,216.8471,215.504,216.085,59237.0
2023-01-25 09:50:00,226.77,226.92,225.09,225.75,28086.0,216.0088,216.1517,214.4085,215.0372,28086.0
2023-01-25 09:55:00,225.62,226.52,225.3,226.33,36059.0,214.9134,215.7707,214.6086,215.5897,36059.0
2023-01-25 10:00:00,226.32,227.63,226.27,227.58,55795.0,215.5802,216.828,215.5325,216.7804,55795.0
2023-01-25 10:05:00,227.59,228.53,226.8,227.57,32960.0,216.7899,217.6853,216.0374,216.7709,32960.0
2023-01-25 10:10:00,227.6,227.67,226.46,226.46,37515.0,216.7994,216.8661,215.7135,215.7135,37515.0
2023-01-25 10:15:00,226.29,226.46,224.5,224.5,28661.0,215.5516,215.7135,213.8465,213.8465,28661.0
2023-01-25 10:20:00,224.52,224.89,223.34,223.58,35240.0,213.8656,214.218,212.7416,212.9702,35240.0
2023-01-25 10:25:00,223.61,223.95,223.26,223.38,11440.0,212.9988,213.3226,212.6654,212.7797,11440.0
2023-01-25 10:30:00,223.55,224.18,223.4,223.87,37733.0,212.9416,213.5417,212.7987,213.2464,37733.0
2023-01-25 10:35:00,223.97,224.01,223.37,223.61,28291.0,213.3417,213.3798,212.7702,212.9988,28291.0
2023-01-25 10:40:00,223.5,224.94,223.49,224.69,18867.0,212.894,214.2657,212.8845,214.0275,18867.0
2023-01-25 10:45:00,224.8,225.33,224.57,225.22,21280.0,214.1323,214.6372,213.9132,214.5324,21280.0
2023-01-25 10:50:00,225.21,225.21,224.18,224.34,13625.0,214.5229,214.5229,213.5417,213.6941,13625.0
2023-01-25 10:55:00,224.36,224.78,224.31,224.53,24041.0,213.7132,214.1133,213.6656,213.8751,24041.0
2023-01-25 11:00:00,224.48,225.16,224.31,224.99,16376.0,213.8275,214.4752,213.6656,214.3133,16376.0
2023-01-25 11:05:00,224.91,225.52,224.64,225.52,19520.0,214.2371,214.8181,213.9799,214.8181,19520.0
2023-01-25 11:10:00,225.5,225.83,224.95,225.77,32038.0,214.7991,215.1134,214.2752,215.0563,32038.0
2023-01-25 11:15:00,225.8,226.75,225.8,226.53,23331.0,215.0849,215.9898,215.0849,215.7802,23331.0
2023-01-25 11:20:00,226.53,227.34,226.52,226.85,27208.0,215.7802,216.5518,215.7707,216.085,27208.0
2023-01-25 11:25:00,226.77,227.65,226.6,227.52,17424.0,216.0088,216.8471,215.8469,216.7232,17424.0
2023-01-25 11:30:00,227.39,227.44,226.46,226.63,18935.0,216.5994,216.647,215.7135,215.8755,18935.0
2023-01-25 11:35:00,226.84,226.91,226.52,226.91,10335.0,216.0755,216.1422,215.7707,216.1422,10335.0
2023-01-25 11:40:00,226.73,226.95,226.57,226.58,12460.0,215.9707,216.1803,215.8183,215.8278,12460.0
2023-01-25 11:45:00,226.64,227.09,226.6,227.07,9372.0,215.885,216.3136,215.8469,216.2946,9372.0
2023-01-25 11:50:00,227.16,227.75,227.16,227.58,12810.0,216.3803,216.9423,216.3803,216.7804,12810.0
2023-01-25 11:55:00,227.69,228.16,227.63,227.72,7809.0,216.8852,217.3329,216.828,216.9137,7809.0
2023-01-25 12:00:00,227.9,228.26,227.77,228.21,14144.0,217.0852,217.4281,216.9614,217.3805,14144.0
2023-01-25 12:05:00,228.2,228.2,227.33,227.72,11595.0,217.371,217.371,216.5422,216.9137,11595.0
2023-01-25 12:10:00,227.71,228.13,227.71,228.08,8249.0,216.9042,217.3043,216.9042,217.2567,8249.0
2023-01-25 12:15:00,228.09,228.48,228.09,228.35,12223.0,217.2662,217.6377,217.2662,217.5138,12223.0
2023-01-25 12:20:00,228.27,228.61,228.25,228.6,12171.0,217.4376,217.7615,217.4186,217.752,12171.0
2023-01-25 12:25:00,228.57,229.13,228.22,228.32,17891.0,217.7234,218.2568,217.39,217.4853,17891.0
2023-01-25 12:30:00,228.37,228.74,228.36,228.42,5764.0,217.5329,217.8853,217.5234,217.5805,5764.0
2023-01-25 12:35:00,228.58,228.93,228.57,228.57,6271.0,217.7329,218.0663,217.7234,217.7234,6271.0
2023-01-25 12:40:00,228.56,229.0,228.54,228.7,7125.0,217.7139,218.133,217.6948,217.8472,7125.0
2023-01-25 12:45:00,228.8,228.81,228.0,228.13,16539.0,217.9425,217.952,217.1805,217.3043,16539.0
2023-01-25 12:50:00,227.88,228.25,227.72,228.01,8266.0,217.0661,217.4186,216.9137,217.19,8266.0
2023-01-25 12:55:00,227.93,228.11,227.77,228.02,7189.0,217.1138,217.2852,216.9614,217.1995,7189.0
2023-01-25 13:00:00,228.02,228.33,227.7,228.21,6331.0,217.1995,217.4948,216.8947,217.3805,6331.0
2023-01-25 13:05:00,228.21,228.59,228.21,228.48,3812.0,217.3805,217.7425,217.3805,217.6377,3812.0
2023-01-25 13:10:00,228.42,228.67,227.81,227.94,9485.0,217.5805,217.8187,216.9995,217.1233,9485.0
2023-01-25 13:15:00,228.02,228.02,227.02,227.02,15858.0,217.1995,217.1995,216.247,216.247,15858.0
2023-01-25 13:20:00,227.02,227.53,226.86,227.08,27363.0,216.247,216.7328,216.0946,216.3041,27363.0
2023-01-25 13:25:00,227.3,227.44,227.22,227.22,2032.0,216.5137,216.647,216.4375,216.4375,2032.0
2023-01-25 13:30:00,227.4,227.52,226.99,227.14,8880.0,216.6089,216.7232,216.2184,216.3613,8880.0
2023-01-25 13:35:00,227.23,227.25,227.08,227.2,2287.0,216.447,216.466,216.3041,216.4184,2287.0
2023-01-25 13:40:00,227.22,227.32,226.94,227.32,7791.0,216.4375,216.5327,216.1708,216.5327,7791.0
2023-01-25 13:45:00,227.18,227.7,227.18,227.64,7070.0,216.3994,216.8947,216.3994,216.8375,7070.0
2023-01-25 13:50:00,227.59,228.25,227.48,228.24,29309.0,216.7899,217.4186,216.6851,217.4091,29309.0
2023-01-25 13:55:00,228.07,228.13,227.87,227.99,8751.0,217.2471,217.3043,217.0566,217.1709,8751.0
2023-01-25 14:00:00,228.04,228.42,228.04,228.27,11208.0,217.2186,217.5805,217.2186,217.4376,11208.0
2023-01-25 14:05:00,228.23,228.56,227.81,227.88,10188.0,217.3995,217.7139,216.9995,217.0661,10188.0
2023-01-25 14:10:00,227.91,228.05,227.59,227.74,9584.0,217.0947,217.2281,216.7899,216.9328,9584.0
2023-01-25 14:15:00,227.83,228.12,227.83,227.9,3533.0,217.0185,217.2948,217.0185,217.0852,3533.0
2023-01-25 14:20:00,227.84,228.02,227.72,227.94,13277.0,217.028,217.1995,216.9137,217.1233,13277.0
2023-01-25 14:25:00,227.86,227.92,227.22,227.88,15669.0,217.0471,217.1043,216.4375,217.0661,15669.0
2023-01-25 14:30:00,227.87,228.02,227.79,227.89,7724.0,217.0566,217.1995,216.9804,217.0757,7724.0
2023-01-25 14:35:00,227.79,228.3,227.76,228.24,9854.0,216.9804,217.4662,216.9518,217.4091,9854.0
2023-01-25 14:40:00,228.24,228.83,228.16,228.7,18566.0,217.4091,217.9711,217.3329,217.8472,18566.0
2023-01-25 14:45:00,228.7,228.89,228.49,228.52,12377.0,217.8472,218.0282,217.6472,217.6758,12377.0
2023-01-25 14:50:00,228.44,228.44,227.71,227.81,21997.0,217.5996,217.5996,216.9042,216.9995,21997.0
2023-01-25 14:55:00,227.81,228.0,227.78,227.88,14097.0,216.9995,217.1805,216.9709,217.0661,14097.0
2023-01-25 15:00:00,227.97,228.03,227.72,227.76,19326.0,217.1519,217.209,216.9137,216.9518,19326.0
2023-01-25 15:05:00,227.72,227.76,226.99,227.12,28793.0,216.9137,216.9518,216.2184,216.3422,28793.0
2023-01-25 15:10:00,227.09,227.17,226.93,227.02,34750.0,216.3136,216.3898,216.1612,216.247,34750.0
2023-01-25 15:15:00,227.03,227.35,226.95,227.18,12366.0,216.2565,216.5613,216.1803,216.3994,12366.0
2023-01-25 15:20:00,227.21,227.28,226.97,226.99,10425.0,216.4279,216.4946,216.1993,216.2184,10425.0
2023-01-25 15:25:00,226.99,227.18,226.92,227.11,15758.0,216.2184,216.3994,216.1517,216.3327,15758.0
2023-01-25 15:30:00,227.18,227.52,227.16,227.42,14161.0,216.3994,216.7232,216.3803,216.628,14161.0
2023-01-25 15:35:00,227.42,227.44,226.97,227.07,17585.0,216.628,216.647,216.1993,216.2946,17585.0
2023-01-25 15:40:00,227.07,227.13,226.95,227.13,27745.0,216.2946,216.3517,216.1803,216.3517,27745.0
2023-01-25 15:45:00,227.08,227.11,226.41,226.57,32708.0,216.3041,216.3327,215.6659,215.8183,32708.0
2023-01-25 15:50:00,226.58,226.83,226.1,226.83,56794.0,215.8278,216.066,215.3706,216.066,56794.0
2023-01-25 15:55:00,226.8,227.1,226.58,226.91,88976.0,216.0374,216.3232,215.8278,216.1422,88976.0
2023-01-26 09:30:00,227.0,227.99,224.65,224.75,39615.0,216.2279,217.1709,213.9894,214.0847,39615.0
2023-01-26 09:35:00,224.96,224.96,223.41,224.47,14762.0,214.2847,214.2847,212.8083,213.818,14762.0
2023-01-26 09:40:00,224.69,225.12,224.2,224.6,9606.0,214.0275,214.4371,213.5608,213.9418,9606.0
2023-01-26 09:45:00,224.63,225.61,223.43,223.65,14666.0,213.9704,214.9039,212.8273,213.0369,14666.0
2023-01-26 09:50:00,223.73,225.96,223.71,225.64,7931.0,213.1131,215.2373,213.094,214.9324,7931.0
2023-01-26 09:55:00,225.46,225.6,224.49,224.84,17304.0,214.761,214.8943,213.837,214.1704,17304.0
2023-01-26 10:00:00,225.04,225.85,224.7,225.61,22410.0,214.3609,215.1325,214.0371,214.9039,22410.0
2023-01-26 10:05:00,225.83,226.34,225.42,226.3,13983.0,215.1134,215.5992,214.7229,215.5611,13983.0
2023-01-26 10:10:00,226.41,227.52,226.4,227.43,10509.0,215.6659,216.7232,215.6564,216.6375,10509.0
2023-01-26 10:15:00,227.44,227.94,227.44,227.47,11033.0,216.647,217.1233,216.647,216.6756,11033.0
2023-01-26 10:20:00,227.58,227.58,227.04,227.31,5646.0,216.7804,216.7804,216.266,216.5232,5646.0
2023-01-26 10:25:00,227.2,227.52,227.0,227.34,13892.0,216.4184,216.7232,216.2279,216.5518,13892.0
2023-01-26 10:30:00,227.15,227.7,226.96,227.57,12512.0,216.3708,216.8947,216.1898,216.7709,12512.0
2023-01-26 10:35:00,227.44,227.5,226.94,227.09,12608.0,216.647,216.7042,216.1708,216.3136,12608.0
2023-01-26 10:40:00,227.2,227.69,227.19,227.48,4515.0,216.4184,216.8852,216.4089,216.6851,4515.0
2023-01-26 10:45:00,227.59,228.01,227.59,227.75,9728.0,216.7899,217.19,216.7899,216.9423,9728.0
2023-01-26 10:50:00,227.85,227.87,227.05,227.32,8595.0,217.0376,217.0566,216.2755,216.5327,8595.0
2023-01-26 10:55:00,227.19,227.47,226.93,227.28,7034.0,216.4089,216.6756,216.1612,216.4946,7034.0
2023-01-26 11:00:00,227.1,227.61,226.94,227.51,9798.0,216.3232,216.809,216.1708,216.7137,9798.0
2023-01-26 11:05:00,227.59,228.28,227.59,228.22,5751.0,216.7899,217.4472,216.7899,217.39,5751.0
2023-01-26 11:10:00,228.32,228.41,228.1,228.36,6371.0,217.4853,217.571,217.2757,217.5234,6371.0
2023-01-26 11:15:00,228.44,228.7,228.24,228.47,7043.0,217.5996,217.8472,217.4091,217.6282,7043.0
2023-01-26 11:20:00,228.37,228.47,227.87,228.2,10261.0,217.5329,217.6282,217.0566,217.371,10261.0
2023-01-26 11:25:00,228.22,228.66,228.16,228.61,5771.0,217.39,217.8091,217.3329,217.7615,5771.0
2023-01-26 11:30:00,228.74,229.0,228.74,228.81,5628.0,217.8853,218.133,217.8853,217.952,5628.0
2023-01-26 11:35:00,228.88,228.98,228.44,228.54,6506.0,218.0187,218.1139,217.5996,217.6948,6506.0
2023-01-26 11:40:00,228.59,228.63,228.26,228.62,6959.0,217.7425,217.7806,217.4281,217.771,6959.0
2023-01-26 11:45:00,228.63,228.95,228.62,228.76,2573.0,217.7806,218.0854,217.771,217.9044,2573.0
2023-01-26 11:50:00,228.78,228.78,228.24,228.29,5181.0,217.9234,217.9234,217.4091,217.4567,5181.0
2023-01-26 11:55:00,228.17,228.68,228.17,228.68,4735.0,217.3424,217.8282,217.3424,217.8282,4735.0
2023-01-26 12:00:00,228.67,228.92,228.6,228.85,7384.0,217.8187,218.0568,217.752,217.9901,7384.0
2023-01-26 12:05:00,228.83,228.89,228.69,228.79,2185.0,217.9711,218.0282,217.8377,217.933,2185.0
2023-01-26 12:10:00,228.93,228.93,228.74,228.81,6036.0,218.0663,218.0663,217.8853,217.952,6036.0
2023-01-26 12:15:00,228.82,228.82,228.47,228.54,2306.0,217.9615,217.9615,217.6282,217.6948,2306.0
2023-01-26 12:20:00,228.59,228.84,228.57,228.6,5984.0,217.7425,217.9806,217.7234,217.752,5984.0
2023-01-26 12:25:00,228.61,228.63,228.41,228.59,3297.0,217.7615,217.7806,217.571,217.7425,3297.0
2023-01-26 12:30:00,228.52,228.6,228.37,228.6,3688.0,217.6758,217.752,217.5329,217.752,3688.0
2023-01-26 12:35:00,228.59,228.63,228.47,228.57,2710.0,217.7425,217.7806,217.6282,217.7234,2710.0
2023-01-26 12:40:00,228.7,228.74,228.33,228.46,4672.0,217.8472,217.8853,217.4948,217.6186,4672.0
2023-01-26 12:45:00,228.36,228.92,228.35,228.62,10971.0,217.5234,218.0568,217.5138,217.771,10971.0
2023-01-26 12:50:00,228.86,229.44,228.77,229.29,6916.0,217.9996,218.5521,217.9139,218.4092,6916.0
2023-01-26 12:55:00,229.31,229.31,228.97,229.29,5216.0,218.4283,218.4283,218.1044,218.4092,5216.0
2023-01-26 13:00:00,229.29,229.67,229.21,229.51,12268.0,218.4092,218.7712,218.333,218.6188,12268.0
2023-01-26 13:05:00,229.48,229.64,229.3,229.4,6643.0,218.5902,218.7426,218.4188,218.514,6643.0
2023-01-26 13:10:00,229.48,229.48,229.19,229.38,5322.0,218.5902,218.5902,218.314,218.495,5322.0
2023-01-26 13:15:00,229.39,229.39,229.11,229.14,2725.0,218.5045,218.5045,218.2378,218.2664,2725.0
2023-01-26 13:20:00,229.14,229.23,229.06,229.12,3200.0,218.2664,218.3521,218.1902,218.2473,3200.0
2023-01-26 13:25:00,229.11,229.26,228.73,228.74,5536.0,218.2378,218.3807,217.8758,217.8853,5536.0
2023-01-26 13:30:00,228.84,229.01,228.71,228.8,6309.0,217.9806,218.1425,217.8568,217.9425,6309.0
2023-01-26 13:35:00,228.83,229.12,228.82,229.12,2925.0,217.9711,218.2473,217.9615,218.2473,2925.0
2023-01-26 13:40:00,229.11,229.44,229.1,229.23,3714.0,218.2378,218.5521,218.2283,218.3521,3714.0
2023-01-26 13:45:00,229.29,229.36,229.2,229.23,3583.0,218.4092,218.4759,218.3235,218.3521,3583.0
2023-01-26 13:50:00,229.22,229.22,229.04,229.12,6141.0,218.3426,218.3426,218.1711,218.2473,6141.0
2023-01-26 13:55:00,229.05,229.36,228.97,229.31,3731.0,218.1806,218.4759,218.1044,218.4283,3731.0
2023-01-26 14:00:00,229.33,229.38,229.08,229.22,10078.0,218.4473,218.495,218.2092,218.3426,10078.0
2023-01-26 14:05:00,229.3,229.5,229.25,229.37,5259.0,218.4188,218.6093,218.3711,218.4854,5259.0
2023-01-26 14:10:00,229.46,229.46,229.31,229.45,6096.0,218.5712,218.5712,218.4283,218.5616,6096.0
2023-01-26 14:15:00,229.45,229.45,229.18,229.28,3275.0,218.5616,218.5616,218.3045,218.3997,3275.0
2023-01-26 14:20:00,229.22,229.52,229.2,229.49,7573.0,218.3426,218.6283,218.3235,218.5997,7573.0
2023-01-26 14:25:00,229.46,229.69,229.1,229.2,12922.0,218.5712,218.7903,218.2283,218.3235,12922.0
2023-01-26 14:30:00,229.21,229.67,229.2,229.66,7210.0,218.333,218.7712,218.3235,218.7617,7210.0
2023-01-26 14:35:00,229.65,229.89,229.47,229.78,11636.0,218.7522,218.9808,218.5807,218.876,11636.0
2023-01-26 14:40:00,229.74,229.95,229.72,229.83,3162.0,218.8379,219.0379,218.8188,218.9236,3162.0
2023-01-26 14:45:00,229.91,229.91,229.26,229.32,6478.0,218.9998,218.9998,218.3807,218.4378,6478.0
2023-01-26 14:50:00,229.23,229.27,228.92,228.97,6273.0,218.3521,218.3902,218.0568,218.1044,6273.0
2023-01-26 14:55:00,228.98,229.07,228.79,228.86,5094.0,218.1139,218.1997,217.933,217.9996,5094.0
2023-01-26 15:00:00,228.91,229.1,228.89,228.97,15119.0,218.0473,218.2283,218.0282,218.1044,15119.0
2023-01-26 15:05:00,228.97,229.02,228.76,228.81,5240.0,218.1044,218.1521,217.9044,217.952,5240.0
2023-01-26 15:10:00,228.79,229.04,228.77,228.89,11968.0,217.933,218.1711,217.9139,218.0282,11968.0
2023-01-26 15:15:00,228.95,229.05,228.91,228.98,5324.0,218.0854,218.1806,218.0473,218.1139,5324.0
2023-01-26 15:20:00,228.93,228.93,228.62,228.7,6617.0,218.0663,218.0663,217.771,217.8472,6617.0
2023-01-26 15:25:00,228.67,228.75,228.42,228.42,6314.0,217.8187,217.8949,217.5805,217.5805,6314.0
2023-01-26 15:30:00,228.4,228.4,227.87,228.19,17213.0,217.5615,217.5615,217.0566,217.3614,17213.0
2023-01-26 15:35:00,228.14,228.15,227.67,227.74,14058.0,217.3138,217.3233,216.8661,216.9328,14058.0
2023-01-26 15:40:00,227.69,227.7,227.2,227.54,17445.0,216.8852,216.8947,216.4184,216.7423,17445.0
2023-01-26 15:45:00,227.52,227.81,227.47,227.71,12126.0,216.7232,216.9995,216.6756,216.9042,12126.0
2023-01-26 15:50:00,227.89,228.37,227.77,228.27,50838.0,217.0757,217.5329,216.9614,217.4376,50838.0
2023-01-26 15:55:00,228.25,228.3,228.02,228.11,70924.0,217.4186,217.4662,217.1995,217.2852,70924.0
2023-01-27 09:30:00,227.36,227.92,226.02,227.01,40264.0,216.5708,217.1043,215.2944,216.2374,40264.0
2023-01-27 09:35:00,227.05,227.23,226.44,227.12,8405.0,216.2755,216.447,215.6945,216.3422,8405.0
2023-01-27 09:40:00,227.17,227.93,226.98,227.04,9726.0,216.3898,217.1138,216.2089,216.266,9726.0
2023-01-27 09:45:00,227.22,227.58,226.97,227.1,7605.0,216.4375,216.7804,216.1993,216.3232,7605.0
2023-01-27 09:50:00,227.11,227.9,227.11,227.9,15009.0,216.3327,217.0852,216.3327,217.0852,15009.0
2023-01-27 09:55:00,227.87,228.08,227.69,228.08,9181.0,217.0566,217.2567,216.8852,217.2567,9181.0
2023-01-27 10:00:00,228.08,228.42,227.49,228.42,12892.0,217.2567,217.5805,216.6947,217.5805,12892.0
2023-01-27 10:05:00,228.42,229.13,228.42,228.91,9723.0,217.5805,218.2568,217.5805,218.0473,9723.0
2023-01-27 10:10:00,228.83,228.99,228.14,228.14,10724.0,217.9711,218.1235,217.3138,217.3138,10724.0
2023-01-27 10:15:00,228.18,228.45,228.11,228.26,7767.0,217.3519,217.6091,217.2852,217.4281,7767.0
2023-01-27 10:20:00,228.27,228.49,228.13,228.26,4215.0,217.4376,217.6472,217.3043,217.4281,4215.0
2023-01-27 10:25:00,228.42,228.42,227.91,228.15,10026.0,217.5805,217.5805,217.0947,217.3233,10026.0
2023-01-27 10:30:00,228.16,228.2,227.91,227.99,11756.0,217.3329,217.371,217.0947,217.1709,11756.0
2023-01-27 10:35:00,227.94,228.28,227.9,228.19,8662.0,217.1233,217.4472,217.0852,217.3614,8662.0
2023-01-27 10:40:00,228.16,228.2,228.03,228.15,5744.0,217.3329,217.371,217.209,217.3233,5744.0
2023-01-27 10:45:00,228.14,228.24,227.74,227.74,27030.0,217.3138,217.4091,216.9328,216.9328,27030.0
2023-01-27 10:50:00,227.63,227.75,227.18,227.52,6657.0,216.828,216.9423,216.3994,216.7232,6657.0
2023-01-27 10:55:00,227.59,227.98,227.49,227.92,8840.0,216.7899,217.1614,216.6947,217.1043,8840.0
2023-01-27 11:00:00,227.91,227.98,227.48,227.53,6652.0,217.0947,217.1614,216.6851,216.7328,6652.0
2023-01-27 11:05:00,227.53,227.61,227.32,227.32,8082.0,216.7328,216.809,216.5327,216.5327,8082.0
2023-01-27 11:10:00,227.24,227.28,226.83,226.96,7438.0,216.4565,216.4946,216.066,216.1898,7438.0
2023-01-27 11:15:00,226.93,227.18,226.93,227.14,6593.0,216.1612,216.3994,216.1612,216.3613,6593.0
2023-01-27 11:20:00,227.09,227.53,226.97,227.46,6003.0,216.3136,216.7328,216.1993,216.6661,6003.0
2023-01-27 11:25:00,227.6,228.0,227.54,227.55,7975.0,216.7994,217.1805,216.7423,216.7518,7975.0
2023-01-27 11:30:00,227.52,228.15,227.49,228.11,3578.0,216.7232,217.3233,216.6947,217.2852,3578.0
2023-01-27 11:35:00,228.15,228.19,227.93,227.95,3425.0,217.3233,217.3614,217.1138,217.1328,3425.0
2023-01-27 11:40:00,227.91,228.08,227.81,228.04,7863.0,217.0947,217.2567,216.9995,217.2186,7863.0
2023-01-27 11:45:00,227.97,228.09,227.85,227.99,3176.0,217.1519,217.2662,217.0376,217.1709,3176.0
2023-01-27 11:50:00,227.93,227.93,227.6,227.83,4767.0,217.1138,217.1138,216.7994,217.0185,4767.0
2023-01-27 11:55:00,227.77,227.83,227.45,227.45,4499.0,216.9614,217.0185,216.6566,216.6566,4499.0
2023-01-27 12:00:00,227.41,227.41,226.62,226.63,34560.0,216.6185,216.6185,215.8659,215.8755,34560.0
2023-01-27 12:05:00,226.64,226.87,226.56,226.73,5031.0,215.885,216.1041,215.8088,215.9707,5031.0
2023-01-27 12:10:00,226.87,226.87,226.6,226.6,4319.0,216.1041,216.1041,215.8469,215.8469,4319.0
2023-01-27 12:15:00,226.55,226.99,226.55,226.71,5618.0,215.7993,216.2184,215.7993,215.9517,5618.0
2023-01-27 12:20:00,226.72,226.72,226.51,226.51,3171.0,215.9612,215.9612,215.7612,215.7612,3171.0
2023-01-27 12:25:00,226.58,226.78,226.56,226.77,5358.0,215.8278,216.0183,215.8088,216.0088,5358.0
2023-01-27 12:30:00,226.72,226.82,226.72,226.82,934.0,215.9612,216.0564,215.9612,216.0564,934.0
2023-01-27 12:35:00,226.86,227.1,226.86,227.1,3740.0,216.0946,216.3232,216.0946,216.3232,3740.0
2023-01-27 12:40:00,227.1,227.11,226.85,227.05,4597.0,216.3232,216.3327,216.085,216.2755,4597.0
2023-01-27 12:45:00,226.94,226.98,226.79,226.86,4225.0,216.1708,216.2089,216.0279,216.0946,4225.0
2023-01-27 12:50:00,226.86,227.32,226.86,227.31,3273.0,216.0946,216.5327,216.0946,216.5232,3273.0
2023-01-27 12:55:00,227.23,227.31,227.11,227.12,1960.0,216.447,216.5232,216.3327,216.3422,1960.0
2023-01-27 13:00:00,227.11,227.18,226.47,226.52,7613.0,216.3327,216.3994,215.7231,215.7707,7613.0
2023-01-27 13:05:00,226.66,226.92,226.64,226.85,1515.0,215.904,216.1517,215.885,216.085,1515.0
2023-01-27 13:10:00,226.73,226.79,226.68,226.79,2172.0,215.9707,216.0279,215.9231,216.0279,2172.0
2023-01-27 13:15:00,226.73,226.75,226.51,226.75,8113.0,215.9707,215.9898,215.7612,215.9898,8113.0
2023-01-27 13:20:00,226.86,226.86,226.69,226.86,1941.0,216.0946,216.0946,215.9326,216.0946,1941.0
2023-01-27 13:25:00,226.74,226.78,226.62,226.78,5590.0,215.9802,216.0183,215.8659,216.0183,5590.0
2023-01-27 13:30:00,226.63,226.85,226.63,226.85,4255.0,215.8755,216.085,215.8755,216.085,4255.0
2023-01-27 13:35:00,226.81,226.9,226.78,226.85,2762.0,216.0469,216.1327,216.0183,216.085,2762.0
2023-01-27 13:40:00,226.81,226.82,226.22,226.31,7275.0,216.0469,216.0564,215.4849,215.5707,7275.0
2023-01-27 13:45:00,226.27,226.27,226.05,226.06,4301.0,215.5325,215.5325,215.323,215.3325,4301.0
2023-01-27 13:50:00,226.05,226.39,226.05,226.39,3854.0,215.323,215.6469,215.323,215.6469,3854.0
2023-01-27 13:55:00,226.39,226.63,226.34,226.52,2970.0,215.6469,215.8755,215.5992,215.7707,2970.0
2023-01-27 14:00:00,226.53,227.05,226.51,227.05,4254.0,215.7802,216.2755,215.7612,216.2755,4254.0
2023-01-27 14:05:00,226.98,227.15,226.91,226.98,23993.0,216.2089,216.3708,216.1422,216.2089,23993.0
2023-01-27 14:10:00,226.98,227.15,226.98,227.13,10068.0,216.2089,216.3708,216.2089,216.3517,10068.0
2023-01-27 14:15:00,227.12,227.32,227.07,227.32,3997.0,216.3422,216.5327,216.2946,216.5327,3997.0
2023-01-27 14:20:00,227.31,227.44,227.3,227.41,11223.0,216.5232,216.647,216.5137,216.6185,11223.0
2023-01-27 14:25:00,227.39,227.77,227.34,227.69,10984.0,216.5994,216.9614,216.5518,216.8852,10984.0
2023-01-27 14:30:00,227.73,228.19,227.73,228.03,13834.0,216.9233,217.3614,216.9233,217.209,13834.0
2023-01-27 14:35:00,228.03,228.21,227.96,228.21,9436.0,217.209,217.3805,217.1424,217.3805,9436.0
2023-01-27 14:40:00,228.25,228.32,228.18,228.29,3379.0,217.4186,217.4853,217.3519,217.4567,3379.0
2023-01-27 14:45:00,228.36,228.46,228.26,228.41,6378.0,217.5234,217.6186,217.4281,217.571,6378.0
2023-01-27 14:50:00,228.46,228.78,228.41,228.76,11416.0,217.6186,217.9234,217.571,217.9044,11416.0
2023-01-27 14:55:00,228.76,228.81,228.52,228.63,7121.0,217.9044,217.952,217.6758,217.7806,7121.0
2023-01-27 15:00:00,228.64,228.66,228.3,228.42,6078.0,217.7901,217.8091,217.4662,217.5805,6078.0
2023-01-27 15:05:00,228.45,228.48,227.93,228.0,13918.0,217.6091,217.6377,217.1138,217.1805,13918.0
2023-01-27 15:10:00,227.92,227.97,227.44,227.45,5956.0,217.1043,217.1519,216.647,216.6566,5956.0
2023-01-27 15:15:00,227.36,227.54,227.34,227.5,8360.0,216.5708,216.7423,216.5518,216.7042,8360.0
2023-01-27 15:20:00,227.54,227.54,227.13,227.39,13670.0,216.7423,216.7423,216.3517,216.5994,13670.0
2023-01-27 15:25:00,227.37,227.5,227.25,227.5,4194.0,216.5804,216.7042,216.466,216.7042,4194.0
2023-01-27 15:30:00,227.52,227.59,227.26,227.59,10662.0,216.7232,216.7899,216.4756,216.7899,10662.0
2023-01-27 15:35:00,227.55,227.76,227.5,227.62,6468.0,216.7518,216.9518,216.7042,216.8185,6468.0
2023-01-27 15:40:00,227.62,227.67,227.22,227.24,9855.0,216.8185,216.8661,216.4375,216.4565,9855.0
2023-01-27 15:45:00,227.25,227.47,227.24,227.38,27716.0,216.466,216.6756,216.4565,216.5899,27716.0
2023-01-27 15:50:00,227.35,227.41,227.1,227.38,28638.0,216.5613,216.6185,216.3232,216.5899,28638.0
2023-01-27 15:55:00,227.35,227.52,227.16,227.49,48044.0,216.5613,216.7232,216.3803,216.6947,48044.0
2023-01-30 09:30:00,228.65,228.87,226.37,228.53,27248.0,217.7996,218.0092,215.6278,217.6853,27248.0
2023-01-30 09:35:00,228.55,228.81,228.1,228.61,8017.0,217.7044,217.952,217.2757,217.7615,8017.0
2023-01-30 09:40:00,228.69,228.78,228.25,228.51,8130.0,217.8377,217.9234,217.4186,217.6663,8130.0
2023-01-30 09:45:00,228.53,229.0,228.24,228.29,7976.0,217.6853,218.133,217.4091,217.4567,7976.0
2023-01-30 09:50:00,228.33,228.78,228.32,228.67,3399.0,217.4948,217.9234,217.4853,217.8187,3399.0
2023-01-30 09:55:00,228.57,229.21,228.5,228.98,5121.0,217.7234,218.333,217.6567,218.1139,5121.0
2023-01-30 10:00:00,229.1,229.41,228.93,228.93,5348.0,218.2283,218.5235,218.0663,218.0663,5348.0
2023-01-30 10:05:00,229.11,229.48,229.1,229.29,5639.0,218.2378,218.5902,218.2283,218.4092,5639.0
2023-01-30 10:10:00,229.41,229.61,229.18,229.54,5498.0,218.5235,218.7141,218.3045,218.6474,5498.0
2023-01-30 10:15:00,229.51,229.64,228.98,229.19,5231.0,218.6188,218.7426,218.1139,218.314,5231.0
2023-01-30 10:20:00,229.29,229.5,229.17,229.17,8074.0,218.4092,218.6093,218.2949,218.2949,8074.0
2023-01-30 10:25:00,229.3,229.88,229.25,229.88,5538.0,218.4188,218.9712,218.3711,218.9712,5538.0
2023-01-30 10:30:00,229.92,229.93,229.6,229.68,6898.0,219.0093,219.0189,218.7045,218.7807,6898.0
2023-01-30 10:35:00,229.74,230.07,229.72,229.97,5693.0,218.8379,219.1522,218.8188,219.057,5693.0
2023-01-30 10:40:00,230.03,230.1,229.52,229.68,7985.0,219.1141,219.1808,218.6283,218.7807,7985.0
2023-01-30 10:45:00,229.62,229.64,229.15,229.25,4971.0,218.7236,218.7426,218.2759,218.3711,4971.0
2023-01-30 10:50:00,229.21,229.24,228.44,228.54,7043.0,218.333,218.3616,217.5996,217.6948,7043.0
2023-01-30 10:55:00,228.65,228.91,228.5,228.75,4366.0,217.7996,218.0473,217.6567,217.8949,4366.0
2023-01-30 11:00:00,228.75,228.78,228.44,228.44,5238.0,217.8949,217.9234,217.5996,217.5996,5238.0
2023-01-30 11:05:00,228.47,228.53,228.28,228.42,4128.0,217.6282,217.6853,217.4472,217.5805,4128.0
2023-01-30 11:10:00,228.45,228.92,228.43,228.64,7650.0,217.6091,218.0568,217.59,217.7901,7650.0
2023-01-30 11:15:00,228.61,228.89,228.61,228.69,7531.0,217.7615,218.0282,217.7615,217.8377,7531.0
2023-01-30 11:20:00,228.65,228.79,228.24,228.24,3927.0,217.7996,217.933,217.4091,217.4091,3927.0
2023-01-30 11:25:00,228.27,228.3,228.1,228.13,5960.0,217.4376,217.4662,217.2757,217.3043,5960.0
2023-01-30 11:30:00,228.1,228.3,228.1,228.29,2610.0,217.2757,217.4662,217.2757,217.4567,2610.0
2023-01-30 11:35:00,228.09,228.21,228.08,228.2,2311.0,217.2662,217.3805,217.2567,217.371,2311.0
2023-01-30 11:40:00,228.25,228.25,227.97,228.1,5768.0,217.4186,217.4186,217.1519,217.2757,5768.0
2023-01-30 11:45:00,228.17,228.5,228.17,228.27,1994.0,217.3424,217.6567,217.3424,217.4376,1994.0
2023-01-30 11:50:00,228.42,228.42,228.12,228.14,1330.0,217.5805,217.5805,217.2948,217.3138,1330.0
2023-01-30 11:55:00,228.1,228.67,228.08,228.67,6083.0,217.2757,217.8187,217.2567,217.8187,6083.0
2023-01-30 12:00:00,228.67,228.84,228.61,228.64,5342.0,217.8187,217.9806,217.7615,217.7901,5342.0
2023-01-30 12:05:00,228.68,228.9,228.67,228.86,6027.0,217.8282,218.0377,217.8187,217.9996,6027.0
2023-01-30 12:10:00,228.91,229.2,228.91,229.19,3146.0,218.0473,218.3235,218.0473,218.314,3146.0
2023-01-30 12:15:00,229.27,229.39,229.16,229.19,13724.0,218.3902,218.5045,218.2854,218.314,13724.0
2023-01-30 12:20:00,229.19,229.2,228.92,228.97,4634.0,218.314,218.3235,218.0568,218.1044,4634.0
2023-01-30 12:25:00,228.97,229.05,228.86,229.03,7189.0,218.1044,218.1806,217.9996,218.1616,7189.0
2023-01-30 12:30:00,229.04,229.06,228.98,228.99,648.0,218.1711,218.1902,218.1139,218.1235,648.0
2023-01-30 12:35:00,229.05,229.12,228.91,229.01,4349.0,218.1806,218.2473,218.0473,218.1425,4349.0
2023-01-30 12:40:00,229.01,229.06,228.92,228.97,3114.0,218.1425,218.1902,218.0568,218.1044,3114.0
2023-01-30 12:45:00,228.98,229.02,228.78,228.9,7579.0,218.1139,218.1521,217.9234,218.0377,7579.0
2023-01-30 12:50:00,228.89,228.98,228.75,228.96,8028.0,218.0282,218.1139,217.8949,218.0949,8028.0
2023-01-30 12:55:00,228.95,228.96,228.82,228.94,2953.0,218.0854,218.0949,217.9615,218.0758,2953.0
2023-01-30 13:00:00,228.91,228.91,228.78,228.89,9812.0,218.0473,218.0473,217.9234,218.0282,9812.0
2023-01-30 13:05:00,228.9,228.96,228.79,228.8,5776.0,218.0377,218.0949,217.933,217.9425,5776.0
2023-01-30 13:10:00,228.87,229.4,228.86,229.37,7151.0,218.0092,218.514,217.9996,218.4854,7151.0
2023-01-30 13:15:00,229.37,230.06,229.27,229.99,7998.0,218.4854,219.1427,218.3902,219.076,7998.0
2023-01-30 13:20:00,229.92,229.97,229.71,229.71,2076.0,219.0093,219.057,218.8093,218.8093,2076.0
2023-01-30 13:25:00,229.71,229.71,229.51,229.53,3212.0,218.8093,218.8093,218.6188,218.6378,3212.0
2023-01-30 13:30:00,229.36,229.36,229.17,229.19,2782.0,218.4759,218.4759,218.2949,218.314,2782.0
2023-01-30 13:35:00,229.24,229.58,229.24,229.52,5550.0,218.3616,218.6855,218.3616,218.6283,5550.0
2023-01-30 13:40:00,229.56,229.69,229.5,229.61,4413.0,218.6664,218.7903,218.6093,218.7141,4413.0
2023-01-30 13:45:00,229.7,229.98,229.67,229.98,5622.0,218.7998,219.0665,218.7712,219.0665,5622.0
2023-01-30 13:50:00,230.03,230.03,229.6,229.74,4578.0,219.1141,219.1141,218.7045,218.8379,4578.0
2023-01-30 13:55:00,229.73,229.74,229.53,229.55,3730.0,218.8284,218.8379,218.6378,218.6569,3730.0
2023-01-30 14:00:00,229.55,229.71,229.46,229.71,4814.0,218.6569,218.8093,218.5712,218.8093,4814.0
2023-01-30 14:05:00,229.64,229.79,229.49,229.59,18862.0,218.7426,218.8855,218.5997,218.695,18862.0
2023-01-30 14:10:00,229.59,229.64,229.48,229.64,8530.0,218.695,218.7426,218.5902,218.7426,8530.0
2023-01-30 14:15:00,229.67,229.77,229.52,229.75,6334.0,218.7712,218.8665,218.6283,218.8474,6334.0
2023-01-30 14:20:00,229.75,230.06,229.67,229.67,4115.0,218.8474,219.1427,218.7712,218.7712,4115.0
2023-01-30 14:25:00,229.62,229.69,229.57,229.64,6064.0,218.7236,218.7903,218.676,218.7426,6064.0
2023-01-30 14:30:00,229.65,229.69,229.57,229.62,8659.0,218.7522,218.7903,218.676,218.7236,8659.0
2023-01-30 14:35:00,229.63,229.65,229.53,229.59,10536.0,218.7331,218.7522,218.6378,218.695,10536.0
2023-01-30 14:40:00,229.62,229.7,229.56,229.64,16361.0,218.7236,218.7998,218.6664,218.7426,16361.0
2023-01-30 14:45:00,229.65,229.7,229.46,229.55,11969.0,218.7522,218.7998,218.5712,218.6569,11969.0
2023-01-30 14:50:00,229.59,229.67,229.53,229.65,5041.0,218.695,218.7712,218.6378,218.7522,5041.0
2023-01-30 14:55:00,229.6,229.6,229.05,229.06,9693.0,218.7045,218.7045,218.1806,218.1902,9693.0
2023-01-30 15:00:00,229.08,229.33,229.07,229.33,5721.0,218.2092,218.4473,218.1997,218.4473,5721.0
2023-01-30 15:05:00,229.31,229.45,228.96,229.0,17959.0,218.4283,218.5616,218.0949,218.133,17959.0
2023-01-30 15:10:00,228.98,229.18,228.87,228.92,6694.0,218.1139,218.3045,218.0092,218.0568,6694.0
2023-01-30 15:15:00,228.88,229.14,228.75,229.14,16488.0,218.0187,218.2664,217.8949,218.2664,16488.0
2023-01-30 15:20:00,229.19,229.19,228.62,228.7,5048.0,218.314,218.314,217.771,217.8472,5048.0
2023-01-30 15:25:00,228.7,228.76,228.47,228.57,9619.0,217.8472,217.9044,217.6282,217.7234,9619.0
2023-01-30 15:30:00,228.52,228.79,228.32,228.39,10042.0,217.6758,217.933,217.4853,217.5519,10042.0
2023-01-30 15:35:00,228.31,228.71,228.31,228.68,9173.0,217.4757,217.8568,217.4757,217.8282,9173.0
2023-01-30 15:40:00,228.66,228.7,228.41,228.41,11855.0,217.8091,217.8472,217.571,217.571,11855.0
2023-01-30 15:45:00,228.43,228.48,228.05,228.24,22811.0,217.59,217.6377,217.2281,217.4091,22811.0
2023-01-30 15:50:00,228.15,228.45,228.0,228.08,15541.0,217.3233,217.6091,217.1805,217.2567,15541.0
2023-01-30 15:55:00,228.04,228.16,227.89,228.05,44648.0,217.2186,217.3329,217.0757,217.2281,44648.0
2023-01-31 09:30:00,228.96,228.96,228.1,228.37,16400.0,218.0949,218.0949,217.2757,217.5329,16400.0
2023-01-31 09:35:00,228.34,228.77,228.08,228.51,5618.0,217.5043,217.9139,217.2567,217.6663,5618.0
2023-01-31 09:40:00,228.57,229.0,228.47,228.92,4299.0,217.7234,218.133,217.6282,218.0568,4299.0
2023-01-31 09:45:00,229.08,229.17,228.93,229.03,2507.0,218.2092,218.2949,218.0663,218.1616,2507.0
2023-01-31 09:50:00,228.81,229.06,228.48,228.98,12504.0,217.952,218.1902,217.6377,218.1139,12504.0
2023-01-31 09:55:00,228.88,228.9,228.0,228.34,2874.0,218.0187,218.0377,217.1805,217.5043,2874.0
2023-01-31 10:00:00,228.07,228.23,228.07,228.23,1601.0,217.2471,217.3995,217.2471,217.3995,1601.0
2023-01-31 10:05:00,228.09,228.44,228.0,228.0,7301.0,217.2662,217.5996,217.1805,217.1805,7301.0
2023-01-31 10:10:00,227.9,228.2,227.84,228.2,1684.0,217.0852,217.371,217.028,217.371,1684.0
2023-01-31 10:15:00,228.28,228.8,228.26,228.48,9221.0,217.4472,217.9425,217.4281,217.6377,9221.0
2023-01-31 10:20:00,228.56,228.66,228.37,228.66,4229.0,217.7139,217.8091,217.5329,217.8091,4229.0
2023-01-31 10:25:00,228.62,228.72,228.38,228.62,9488.0,217.771,217.8663,217.5424,217.771,9488.0
2023-01-31 10:30:00,228.82,229.01,228.82,228.97,5336.0,217.9615,218.1425,217.9615,218.1044,5336.0
2023-01-31 10:35:00,228.97,229.19,228.94,229.04,8445.0,218.1044,218.314,218.0758,218.1711,8445.0
2023-01-31 10:40:00,229.04,229.47,229.04,229.46,9382.0,218.1711,218.5807,218.1711,218.5712,9382.0
2023-01-31 10:45:00,229.47,229.68,229.44,229.58,11973.0,218.5807,218.7807,218.5521,218.6855,11973.0
2023-01-31 10:50:00,229.59,229.68,229.39,229.4,7681.0,218.695,218.7807,218.5045,218.514,7681.0
2023-01-31 10:55:00,229.5,229.62,229.24,229.57,14126.0,218.6093,218.7236,218.3616,218.676,14126.0
2023-01-31 11:00:00,229.59,229.64,229.32,229.48,2526.0,218.695,218.7426,218.4378,218.5902,2526.0
2023-01-31 11:05:00,229.22,229.28,229.11,229.28,3701.0,218.3426,218.3997,218.2378,218.3997,3701.0
2023-01-31 11:10:00,229.28,229.28,228.9,229.18,2217.0,218.3997,218.3997,218.0377,218.3045,2217.0
2023-01-31 11:15:00,229.18,229.46,228.98,229.03,3531.0,218.3045,218.5712,218.1139,218.1616,3531.0
2023-01-31 11:20:00,228.99,229.08,228.89,229.01,5184.0,218.1235,218.2092,218.0282,218.1425,5184.0
2023-01-31 11:25:00,229.01,229.22,228.93,229.02,3694.0,218.1425,218.3426,218.0663,218.1521,3694.0
2023-01-31 11:30:00,229.14,229.37,229.11,229.24,3742.0,218.2664,218.4854,218.2378,218.3616,3742.0
2023-01-31 11:35:00,229.33,230.0,229.33,229.67,18850.0,218.4473,219.0855,218.4473,218.7712,18850.0
2023-01-31 11:40:00,229.73,230.03,229.73,229.86,5548.0,218.8284,219.1141,218.8284,218.9522,5548.0
2023-01-31 11:45:00,229.86,230.66,229.86,230.66,12727.0,218.9522,219.7142,218.9522,219.7142,12727.0
2023-01-31 11:50:00,230.58,230.79,230.32,230.71,6263.0,219.638,219.8381,219.3904,219.7619,6263.0
2023-01-31 11:55:00,230.75,230.83,230.59,230.73,5510.0,219.8,219.8762,219.6475,219.7809,5510.0
2023-01-31 12:00:00,230.68,230.73,230.39,230.43,5440.0,219.7333,219.7809,219.457,219.4951,5440.0
2023-01-31 12:05:00,230.44,230.71,230.4,230.71,5441.0,219.5047,219.7619,219.4666,219.7619,5441.0
2023-01-31 12:10:00,230.63,230.65,230.39,230.43,4809.0,219.6856,219.7047,219.457,219.4951,4809.0
2023-01-31 12:15:00,230.43,230.77,230.39,230.77,6866.0,219.4951,219.819,219.457,219.819,6866.0
2023-01-31 12:20:00,230.65,230.91,230.63,230.72,6160.0,219.7047,219.9524,219.6856,219.7714,6160.0
2023-01-31 12:25:00,230.72,230.72,230.38,230.44,4117.0,219.7714,219.7714,219.4475,219.5047,4117.0
2023-01-31 12:30:00,230.37,230.62,230.32,230.57,5740.0,219.438,219.6761,219.3904,219.6285,5740.0
2023-01-31 12:35:00,230.62,231.1,230.5,231.1,4426.0,219.6761,220.1333,219.5618,220.1333,4426.0
2023-01-31 12:40:00,231.1,231.2,230.77,231.03,10263.0,220.1333,220.2286,219.819,220.0667,10263.0
2023-01-31 12:45:00,230.98,231.04,230.64,230.77,3769.0,220.019,220.0762,219.6952,219.819,3769.0
2023-01-31 12:50:00,230.76,230.8,230.64,230.73,3003.0,219.8095,219.8476,219.6952,219.7809,3003.0
2023-01-31 12:55:00,230.8,230.92,230.66,230.66,3574.0,219.8476,219.9619,219.7142,219.7142,3574.0
2023-01-31 13:00:00,230.66,230.78,230.61,230.74,7234.0,219.7142,219.8285,219.6666,219.7904,7234.0
2023-01-31 13:05:00,230.72,230.79,230.46,230.79,4742.0,219.7714,219.8381,219.5237,219.8381,4742.0
2023-01-31 13:10:00,230.79,230.79,230.53,230.53,2559.0,219.8381,219.8381,219.5904,219.5904,2559.0
2023-01-31 13:15:00,230.53,230.74,230.37,230.37,4820.0,219.5904,219.7904,219.438,219.438,4820.0
2023-01-31 13:20:00,230.37,230.68,230.37,230.41,6706.0,219.438,219.7333,219.438,219.4761,6706.0
2023-01-31 13:25:00,230.43,230.58,230.37,230.38,4853.0,219.4951,219.638,219.438,219.4475,4853.0
2023-01-31 13:30:00,230.44,230.62,230.38,230.57,3398.0,219.5047,219.6761,219.4475,219.6285,3398.0
2023-01-31 13:35:00,230.48,230.88,230.48,230.75,6737.0,219.5428,219.9238,219.5428,219.8,6737.0
2023-01-31 13:40:00,230.79,230.88,230.7,230.7,2458.0,219.8381,219.9238,219.7523,219.7523,2458.0
2023-01-31 13:45:00,230.69,230.82,230.62,230.8,3443.0,219.7428,219.8666,219.6761,219.8476,3443.0
2023-01-31 13:50:00,230.72,230.76,230.63,230.71,1044.0,219.7714,219.8095,219.6856,219.7619,1044.0
2023-01-31 13:55:00,230.68,230.68,230.6,230.63,2070.0,219.7333,219.7333,219.6571,219.6856,2070.0
2023-01-31 14:00:00,230.63,230.82,230.56,230.56,4571.0,219.6856,219.8666,219.619,219.619,4571.0
2023-01-31 14:05:00,230.58,230.63,230.44,230.49,6403.0,219.638,219.6856,219.5047,219.5523,6403.0
2023-01-31 14:10:00,230.44,230.7,230.44,230.66,4059.0,219.5047,219.7523,219.5047,219.7142,4059.0
2023-01-31 14:15:00,230.64,230.74,230.52,230.52,2190.0,219.6952,219.7904,219.5809,219.5809,2190.0
2023-01-31 14:20:00,230.59,230.62,230.43,230.57,3324.0,219.6475,219.6761,219.4951,219.6285,3324.0
2023-01-31 14:25:00,230.51,230.75,230.5,230.69,3985.0,219.5713,219.8,219.5618,219.7428,3985.0
2023-01-31 14:30:00,230.68,230.77,230.67,230.67,2241.0,219.7333,219.819,219.7238,219.7238,2241.0
2023-01-31 14:35:00,230.7,230.7,230.51,230.63,2301.0,219.7523,219.7523,219.5713,219.6856,2301.0
2023-01-31 14:40:00,230.67,231.05,230.66,231.02,7041.0,219.7238,220.0857,219.7142,220.0571,7041.0
2023-01-31 14:45:00,231.02,231.15,230.98,231.15,2754.0,220.0571,220.181,220.019,220.181,2754.0
2023-01-31 14:50:00,231.13,231.2,231.06,231.14,3679.0,220.1619,220.2286,220.0952,220.1714,3679.0
2023-01-31 14:55:00,231.17,231.25,231.09,231.11,3585.0,220.2,220.2762,220.1238,220.1429,3585.0
2023-01-31 15:00:00,231.12,231.57,231.1,231.54,12853.0,220.1524,220.581,220.1333,220.5525,12853.0
2023-01-31 15:05:00,231.53,231.93,231.5,231.88,19587.0,220.5429,220.924,220.5144,220.8763,19587.0
2023-01-31 15:10:00,231.91,232.0,231.8,232.0,14241.0,220.9049,220.9906,220.8001,220.9906,14241.0
2023-01-31 15:15:00,232.02,232.02,231.38,231.38,6793.0,221.0097,221.0097,220.4001,220.4001,6793.0
2023-01-31 15:20:00,231.42,231.44,230.95,231.09,7726.0,220.4382,220.4572,219.9905,220.1238,7726.0
2023-01-31 15:25:00,231.13,231.83,231.08,231.7,18229.0,220.1619,220.8287,220.1143,220.7049,18229.0
2023-01-31 15:30:00,231.67,232.18,231.67,232.13,17152.0,220.6763,221.1621,220.6763,221.1145,17152.0
2023-01-31 15:35:00,232.11,232.43,232.07,232.23,14685.0,221.0954,221.4002,221.0573,221.2097,14685.0
2023-01-31 15:40:00,232.33,232.33,231.93,232.15,11309.0,221.305,221.305,220.924,221.1335,11309.0
2023-01-31 15:45:00,232.12,232.47,232.12,232.44,13737.0,221.1049,221.4383,221.1049,221.4098,13737.0
2023-01-31 15:50:00,232.46,232.84,232.44,232.83,36808.0,221.4288,221.7908,221.4098,221.7813,36808.0
2023-01-31 15:55:00,232.76,233.2,232.68,233.05,66877.0,221.7146,222.1337,221.6384,221.9908,66877.0
2023-02-01 09:30:00,231.2,231.97,230.38,231.77,22351.0,220.2286,220.9621,219.4475,220.7716,22351.0
2023-02-01 09:35:00,231.84,232.83,231.62,231.88,4451.0,220.8382,221.7813,220.6287,220.8763,4451.0
2023-02-01 09:40:00,231.84,232.1,231.41,231.51,3411.0,220.8382,221.0859,220.4286,220.5239,3411.0
2023-02-01 09:45:00,231.5,231.77,231.16,231.77,6777.0,220.5144,220.7716,220.1905,220.7716,6777.0
2023-02-01 09:50:00,231.67,231.68,230.96,231.24,6184.0,220.6763,220.6858,220.0,220.2667,6184.0
2023-02-01 09:55:00,231.17,231.42,230.76,231.13,4856.0,220.2,220.4382,219.8095,220.1619,4856.0
2023-02-01 10:00:00,231.18,231.18,230.13,230.4,4978.0,220.2095,220.2095,219.2094,219.4666,4978.0
2023-02-01 10:05:00,230.49,230.59,230.21,230.44,2319.0,219.5523,219.6475,219.2856,219.5047,2319.0
2023-02-01 10:10:00,230.56,230.96,230.48,230.94,5059.0,219.619,220.0,219.5428,219.9809,5059.0
2023-02-01 10:15:00,230.92,231.0,230.56,230.95,5415.0,219.9619,220.0381,219.619,219.9905,5415.0
2023-02-01 10:20:00,230.88,231.15,230.77,231.06,5122.0,219.9238,220.181,219.819,220.0952,5122.0
2023-02-01 10:25:00,231.13,231.13,230.76,230.87,1157.0,220.1619,220.1619,219.8095,219.9143,1157.0
2023-02-01 10:30:00,230.82,231.05,230.78,231.05,3995.0,219.8666,220.0857,219.8285,220.0857,3995.0
2023-02-01 10:35:00,231.13,231.22,230.84,230.84,4084.0,220.1619,220.2477,219.8857,219.8857,4084.0
2023-02-01 10:40:00,230.84,231.0,230.72,230.72,4997.0,219.8857,220.0381,219.7714,219.7714,4997.0
2023-02-01 10:45:00,230.62,230.75,230.42,230.42,3601.0,219.6761,219.8,219.4856,219.4856,3601.0
2023-02-01 10:50:00,230.42,230.42,229.87,230.13,5041.0,219.4856,219.4856,218.9617,219.2094,5041.0
2023-02-01 10:55:00,230.15,230.37,230.05,230.3,2281.0,219.2284,219.438,219.1332,219.3713,2281.0
2023-02-01 11:00:00,230.4,230.48,230.31,230.45,1232.0,219.4666,219.5428,219.3808,219.5142,1232.0
2023-02-01 11:05:00,230.36,230.36,230.05,230.09,4660.0,219.4285,219.4285,219.1332,219.1713,4660.0
2023-02-01 11:10:00,230.16,230.38,230.06,230.22,3292.0,219.238,219.4475,219.1427,219.2951,3292.0
2023-02-01 11:15:00,230.1,230.35,230.1,230.31,1941.0,219.1808,219.4189,219.1808,219.3808,1941.0
2023-02-01 11:20:00,230.49,230.75,230.44,230.67,17929.0,219.5523,219.8,219.5047,219.7238,17929.0
2023-02-01 11:25:00,230.64,230.79,230.48,230.76,3537.0,219.6952,219.8381,219.5428,219.8095,3537.0
2023-02-01 11:30:00,230.8,230.8,230.5,230.51,3397.0,219.8476,219.8476,219.5618,219.5713,3397.0
2023-02-01 11:35:00,230.51,230.51,230.34,230.35,3155.0,219.5713,219.5713,219.4094,219.4189,3155.0
2023-02-01 11:40:00,230.42,230.42,230.05,230.05,1238.0,219.4856,219.4856,219.1332,219.1332,1238.0
2023-02-01 11:45:00,230.07,230.07,229.79,229.79,4019.0,219.1522,219.1522,218.8855,218.8855,4019.0
2023-02-01 11:50:00,229.83,230.15,229.82,230.14,3335.0,218.9236,219.2284,218.9141,219.2189,3335.0
2023-02-01 11:55:00,230.14,230.14,229.88,229.94,4578.0,219.2189,219.2189,218.9712,219.0284,4578.0
2023-02-01 12:00:00,229.98,230.25,229.89,230.24,2589.0,219.0665,219.3237,218.9808,219.3142,2589.0
2023-02-01 12:05:00,230.15,230.18,229.95,230.09,4203.0,219.2284,219.257,219.0379,219.1713,4203.0
2023-02-01 12:10:00,230.09,230.18,229.95,230.14,7339.0,219.1713,219.257,219.0379,219.2189,7339.0
2023-02-01 12:15:00,230.07,230.07,229.98,230.0,2100.0,219.1522,219.1522,219.0665,219.0855,2100.0
2023-02-01 12:20:00,229.95,230.06,229.95,230.06,3335.0,219.0379,219.1427,219.0379,219.1427,3335.0
2023-02-01 12:25:00,230.02,230.18,229.99,230.14,4887.0,219.1046,219.257,219.076,219.2189,4887.0
2023-02-01 12:30:00,230.18,230.47,230.1,230.1,5197.0,219.257,219.5332,219.1808,219.1808,5197.0
2023-02-01 12:35:00,230.03,230.23,229.94,230.0,2545.0,219.1141,219.3046,219.0284,219.0855,2545.0
2023-02-01 12:40:00,230.01,230.23,229.96,230.11,5802.0,219.0951,219.3046,219.0474,219.1903,5802.0
2023-02-01 12:45:00,230.06,230.06,229.69,229.8,8181.0,219.1427,219.1427,218.7903,218.895,8181.0
2023-02-01 12:50:00,229.77,229.9,229.67,229.77,1666.0,218.8665,218.9903,218.7712,218.8665,1666.0
2023-02-01 12:55:00,229.85,230.08,229.8,230.04,3282.0,218.9427,219.1617,218.895,219.1236,3282.0
2023-02-01 13:00:00,229.97,229.98,229.67,229.68,4054.0,219.057,219.0665,218.7712,218.7807,4054.0
2023-02-01 13:05:00,229.82,229.93,229.7,229.7,4500.0,218.9141,219.0189,218.7998,218.7998,4500.0
2023-02-01 13:10:00,229.6,229.6,229.4,229.59,6334.0,218.7045,218.7045,218.514,218.695,6334.0
2023-02-01 13:15:00,229.5,229.56,229.25,229.5,9101.0,218.6093,218.6664,218.3711,218.6093,9101.0
2023-02-01 13:20:00,229.46,229.59,229.27,229.29,4459.0,218.5712,218.695,218.3902,218.4092,4459.0
2023-02-01 13:25:00,229.33,229.33,229.01,229.01,8658.0,218.4473,218.4473,218.1425,218.1425,8658.0
2023-02-01 13:30:00,229.02,229.63,229.01,229.63,24870.0,218.1521,218.7331,218.1425,218.7331,24870.0
2023-02-01 13:35:00,229.6,229.61,229.48,229.56,3411.0,218.7045,218.7141,218.5902,218.6664,3411.0
2023-02-01 13:40:00,229.56,229.64,229.14,229.16,8321.0,218.6664,218.7426,218.2664,218.2854,8321.0
2023-02-01 13:45:00,229.16,229.23,229.14,229.16,4215.0,218.2854,218.3521,218.2664,218.2854,4215.0
2023-02-01 13:50:00,229.21,229.58,229.2,229.58,10992.0,218.333,218.6855,218.3235,218.6855,10992.0
2023-02-01 13:55:00,229.58,230.0,229.46,230.0,4919.0,218.6855,219.0855,218.5712,219.0855,4919.0
2023-02-01 14:00:00,229.75,229.75,228.9,229.03,7518.0,218.8474,218.8474,218.0377,218.1616,7518.0
2023-02-01 14:05:00,229.16,229.63,229.06,229.32,7423.0,218.2854,218.7331,218.1902,218.4378,7423.0
2023-02-01 14:10:00,229.49,229.66,229.33,229.33,4792.0,218.5997,218.7617,218.4473,218.4473,4792.0
2023-02-01 14:15:00,229.33,229.33,228.93,229.01,3032.0,218.4473,218.4473,218.0663,218.1425,3032.0
2023-02-01 14:20:00,229.14,229.14,228.85,228.98,4206.0,218.2664,218.2664,217.9901,218.1139,4206.0
2023-02-01 14:25:00,228.91,229.31,228.85,229.09,5642.0,218.0473,218.4283,217.9901,218.2187,5642.0
2023-02-01 14:30:00,229.36,229.37,228.55,228.85,8116.0,218.4759,218.4854,217.7044,217.9901,8116.0
2023-02-01 14:35:00,228.86,230.3,228.85,230.3,5092.0,217.9996,219.3713,217.9901,219.3713,5092.0
2023-02-01 14:40:00,230.21,230.82,230.2,230.51,5889.0,219.2856,219.8666,219.2761,219.5713,5889.0
2023-02-01 14:45:00,230.83,231.2,230.52,230.79,5968.0,219.8762,220.2286,219.5809,219.8381,5968.0
2023-02-01 14:50:00,231.06,231.27,230.69,231.14,3998.0,220.0952,220.2953,219.7428,220.1714,3998.0
2023-02-01 14:55:00,231.16,231.16,230.55,230.74,7732.0,220.1905,220.1905,219.6094,219.7904,7732.0
2023-02-01 15:00:00,230.84,231.13,230.63,230.94,7491.0,219.8857,220.1619,219.6856,219.9809,7491.0
2023-02-01 15:05:00,231.07,231.48,230.99,231.48,4917.0,220.1048,220.4953,220.0286,220.4953,4917.0
2023-02-01 15:10:00,231.4,231.56,231.24,231.39,9384.0,220.4191,220.5715,220.2667,220.4096,9384.0
2023-02-01 15:15:00,231.31,231.38,230.87,231.29,4775.0,220.3334,220.4001,219.9143,220.3143,4775.0
2023-02-01 15:20:00,231.31,231.31,230.6,230.69,15900.0,220.3334,220.3334,219.6571,219.7428,15900.0
2023-02-01 15:25:00,230.67,230.9,230.63,230.87,16679.0,219.7238,219.9428,219.6856,219.9143,16679.0
2023-02-01 15:30:00,230.91,231.06,230.71,231.04,34813.0,219.9524,220.0952,219.7619,220.0762,34813.0
2023-02-01 15:35:00,231.03,231.94,231.03,231.7,7407.0,220.0667,220.9335,220.0667,220.7049,7407.0
2023-02-01 15:40:00,231.8,231.84,231.27,231.39,13130.0,220.8001,220.8382,220.2953,220.4096,13130.0
2023-02-01 15:45:00,231.48,231.5,230.6,230.67,28157.0,220.4953,220.5144,219.6571,219.7238,28157.0
2023-02-01 15:50:00,230.64,230.64,229.89,230.13,52836.0,219.6952,219.6952,218.9808,219.2094,52836.0
2023-02-01 15:55:00,230.17,230.49,230.04,230.49,56111.0,219.2475,219.5523,219.1236,219.5523,56111.0
2023-02-02 09:30:00,228.31,229.08,228.05,228.32,71447.0,217.4757,218.2092,217.2281,217.4853,71447.0
2023-02-02 09:35:00,228.25,228.8,227.82,227.82,16854.0,217.4186,217.9425,217.009,217.009,16854.0
2023-02-02 09:40:00,227.92,228.57,227.56,227.84,10551.0,217.1043,217.7234,216.7613,217.028,10551.0
2023-02-02 09:45:00,228.06,228.4,227.81,228.26,17518.0,217.2376,217.5615,216.9995,217.4281,17518.0
2023-02-02 09:50:00,228.23,229.0,227.89,228.07,14121.0,217.3995,218.133,217.0757,217.2471,14121.0
2023-02-02 09:55:00,228.15,228.6,227.99,228.46,11441.0,217.3233,217.752,217.1709,217.6186,11441.0
2023-02-02 10:00:00,228.57,229.4,228.57,229.23,8786.0,217.7234,218.514,217.7234,218.3521,8786.0
2023-02-02 10:05:00,229.17,229.23,228.64,228.72,6621.0,218.2949,218.3521,217.7901,217.8663,6621.0
2023-02-02 10:10:00,228.62,229.29,228.44,229.29,5205.0,217.771,218.4092,217.5996,218.4092,5205.0
2023-02-02 10:15:00,229.36,229.96,229.27,229.95,8347.0,218.4759,219.0474,218.3902,219.0379,8347.0
2023-02-02 10:20:00,229.73,229.9,229.55,229.74,8064.0,218.8284,218.9903,218.6569,218.8379,8064.0
2023-02-02 10:25:00,229.66,229.77,229.26,229.33,5933.0,218.7617,218.8665,218.3807,218.4473,5933.0
2023-02-02 10:30:00,229.32,229.91,229.32,229.52,3732.0,218.4378,218.9998,218.4378,218.6283,3732.0
2023-02-02 10:35:00,229.52,230.38,229.52,230.24,6239.0,218.6283,219.4475,218.6283,219.3142,6239.0
2023-02-02 10:40:00,230.15,230.3,229.93,230.02,4927.0,219.2284,219.3713,219.0189,219.1046,4927.0
2023-02-02 10:45:00,229.95,230.32,229.92,230.01,6006.0,219.0379,219.3904,219.0093,219.0951,6006.0
2023-02-02 10:50:00,230.08,230.8,230.08,230.61,6341.0,219.1617,219.8476,219.1617,219.6666,6341.0
2023-02-02 10:55:00,230.61,231.08,230.49,230.94,15898.0,219.6666,220.1143,219.5523,219.9809,15898.0
2023-02-02 11:00:00,230.85,231.24,230.38,231.1,8996.0,219.8952,220.2667,219.4475,220.1333,8996.0
2023-02-02 11:05:00,231.11,231.13,230.69,230.91,6477.0,220.1429,220.1619,219.7428,219.9524,6477.0
2023-02-02 11:10:00,230.92,231.06,230.76,230.9,12565.0,219.9619,220.0952,219.8095,219.9428,12565.0
2023-02-02 11:15:00,230.87,231.2,230.68,230.97,12506.0,219.9143,220.2286,219.7333,220.0095,12506.0
2023-02-02 11:20:00,230.94,231.07,230.83,230.91,14094.0,219.9809,220.1048,219.8762,219.9524,14094.0
2023-02-02 11:25:00,230.85,231.12,230.68,230.89,20246.0,219.8952,220.1524,219.7333,219.9333,20246.0
2023-02-02 11:30:00,230.89,230.95,230.67,230.72,3967.0,219.9333,219.9905,219.7238,219.7714,3967.0
2023-02-02 11:35:00,230.68,230.81,230.25,230.46,5775.0,219.7333,219.8571,219.3237,219.5237,5775.0
2023-02-02 11:40:00,230.44,230.77,230.4,230.66,4755.0,219.5047,219.819,219.4666,219.7142,4755.0
2023-02-02 11:45:00,230.71,230.71,230.49,230.59,5607.0,219.7619,219.7619,219.5523,219.6475,5607.0
2023-02-02 11:50:00,230.61,230.8,230.21,230.4,5692.0,219.6666,219.8476,219.2856,219.4666,5692.0
2023-02-02 11:55:00,230.46,230.56,230.32,230.43,5813.0,219.5237,219.619,219.3904,219.4951,5813.0
2023-02-02 12:00:00,230.34,230.5,230.13,230.14,5198.0,219.4094,219.5618,219.2094,219.2189,5198.0
2023-02-02 12:05:00,230.24,230.25,229.58,229.61,3419.0,219.3142,219.3237,218.6855,218.7141,3419.0
2023-02-02 12:10:00,229.6,230.2,229.6,230.04,3823.0,218.7045,219.2761,218.7045,219.1236,3823.0
2023-02-02 12:15:00,229.99,230.06,229.75,229.75,3872.0,219.076,219.1427,218.8474,218.8474,3872.0
2023-02-02 12:20:00,229.78,230.45,229.78,230.45,3944.0,218.876,219.5142,218.876,219.5142,3944.0
2023-02-02 12:25:00,230.43,230.81,230.33,230.54,2878.0,219.4951,219.8571,219.3999,219.5999,2878.0
2023-02-02 12:30:00,230.52,230.58,230.36,230.5,4142.0,219.5809,219.638,219.4285,219.5618,4142.0
2023-02-02 12:35:00,230.46,230.68,230.4,230.67,5310.0,219.5237,219.7333,219.4666,219.7238,5310.0
2023-02-02 12:40:00,230.65,230.65,230.34,230.36,8401.0,219.7047,219.7047,219.4094,219.4285,8401.0
2023-02-02 12:45:00,230.37,230.51,230.37,230.51,2035.0,219.438,219.5713,219.438,219.5713,2035.0
2023-02-02 12:50:00,230.41,230.48,230.41,230.48,1100.0,219.4761,219.5428,219.4761,219.5428,1100.0
2023-02-02 12:55:00,230.7,230.85,230.6,230.62,3732.0,219.7523,219.8952,219.6571,219.6761,3732.0
2023-02-02 13:00:00,230.67,231.34,230.67,231.24,6671.0,219.7238,220.362,219.7238,220.2667,6671.0
2023-02-02 13:05:00,231.29,231.34,230.68,230.68,2923.0,220.3143,220.362,219.7333,219.7333,2923.0
2023-02-02 13:10:00,230.58,230.92,230.57,230.91,3417.0,219.638,219.9619,219.6285,219.9524,3417.0
2023-02-02 13:15:00,230.96,230.99,230.73,230.86,3289.0,220.0,220.0286,219.7809,219.9047,3289.0
2023-02-02 13:20:00,230.9,231.02,230.88,230.99,4366.0,219.9428,220.0571,219.9238,220.0286,4366.0
2023-02-02 13:25:00,230.96,230.97,230.74,230.85,4349.0,220.0,220.0095,219.7904,219.8952,4349.0
2023-02-02 13:30:00,230.84,230.96,230.83,230.93,3052.0,219.8857,220.0,219.8762,219.9714,3052.0
2023-02-02 13:35:00,230.99,231.59,230.98,231.59,7312.0,220.0286,220.6001,220.019,220.6001,7312.0
2023-02-02 13:40:00,231.67,231.73,231.26,231.28,7189.0,220.6763,220.7335,220.2858,220.3048,7189.0
2023-02-02 13:45:00,231.23,231.3,231.14,231.16,3255.0,220.2572,220.3239,220.1714,220.1905,3255.0
2023-02-02 13:50:00,231.1,231.24,230.96,231.22,4836.0,220.1333,220.2667,220.0,220.2477,4836.0
2023-02-02 13:55:00,231.27,231.34,231.17,231.3,3271.0,220.2953,220.362,220.2,220.3239,3271.0
2023-02-02 14:00:00,231.35,231.36,231.06,231.2,5220.0,220.3715,220.381,220.0952,220.2286,5220.0
2023-02-02 14:05:00,231.18,231.37,231.08,231.09,4114.0,220.2095,220.3905,220.1143,220.1238,4114.0
2023-02-02 14:10:00,231.08,231.13,230.94,231.03,13387.0,220.1143,220.1619,219.9809,220.0667,13387.0
2023-02-02 14:15:00,230.99,231.16,230.96,231.08,10940.0,220.0286,220.1905,220.0,220.1143,10940.0
2023-02-02 14:20:00,231.14,231.2,230.99,231.07,7540.0,220.1714,220.2286,220.0286,220.1048,7540.0
2023-02-02 14:25:00,231.06,231.11,230.98,231.07,4636.0,220.0952,220.1429,220.019,220.1048,4636.0
2023-02-02 14:30:00,231.1,231.31,230.96,231.22,9413.0,220.1333,220.3334,220.0,220.2477,9413.0
2023-02-02 14:35:00,231.3,231.46,231.24,231.43,4521.0,220.3239,220.4763,220.2667,220.4477,4521.0
2023-02-02 14:40:00,231.38,231.44,231.15,231.44,4110.0,220.4001,220.4572,220.181,220.4572,4110.0
2023-02-02 14:45:00,231.42,231.67,231.3,231.67,5421.0,220.4382,220.6763,220.3239,220.6763,5421.0
2023-02-02 14:50:00,231.7,231.74,231.47,231.57,6460.0,220.7049,220.743,220.4858,220.581,6460.0
2023-02-02 14:55:00,231.49,231.55,231.38,231.55,12756.0,220.5048,220.562,220.4001,220.562,12756.0
2023-02-02 15:00:00,231.54,231.69,231.33,231.33,4948.0,220.5525,220.6953,220.3524,220.3524,4948.0
2023-02-02 15:05:00,231.46,231.95,231.44,231.48,6088.0,220.4763,220.943,220.4572,220.4953,6088.0
2023-02-02 15:10:00,231.57,231.57,231.44,231.57,5655.0,220.581,220.581,220.4572,220.581,5655.0
2023-02-02 15:15:00,231.53,231.68,231.4,231.62,10645.0,220.5429,220.6858,220.4191,220.6287,10645.0
2023-02-02 15:20:00,231.63,231.75,231.58,231.68,10035.0,220.6382,220.7525,220.5906,220.6858,10035.0
2023-02-02 15:25:00,231.72,232.07,231.68,231.97,10214.0,220.7239,221.0573,220.6858,220.9621,10214.0
2023-02-02 15:30:00,232.01,232.56,232.01,232.26,34873.0,221.0002,221.5241,221.0002,221.2383,34873.0
2023-02-02 15:35:00,232.22,232.43,231.69,231.69,24241.0,221.2002,221.4002,220.6953,220.6953,24241.0
2023-02-02 15:40:00,231.68,231.94,231.37,231.92,16776.0,220.6858,220.9335,220.3905,220.9144,16776.0
2023-02-02 15:45:00,231.9,232.11,231.81,231.85,10269.0,220.8954,221.0954,220.8097,220.8478,10269.0
2023-02-02 15:50:00,231.86,232.36,231.86,231.98,28618.0,220.8573,221.3336,220.8573,220.9716,28618.0
2023-02-02 15:55:00,232.0,232.0,231.26,231.36,67530.0,220.9906,220.9906,220.2858,220.381,67530.0
2023-02-03 09:30:00,233.73,234.28,233.02,234.0,27429.0,222.6385,223.1624,221.9622,222.8957,27429.0
2023-02-03 09:35:00,233.7,234.45,233.35,233.81,12753.0,222.61,223.3244,222.2766,222.7147,12753.0
2023-02-03 09:40:00,233.87,234.0,233.53,233.74,17244.0,222.7719,222.8957,222.448,222.6481,17244.0
2023-02-03 09:45:00,233.72,233.78,233.01,233.01,13203.0,222.629,222.6862,221.9527,221.9527,13203.0
2023-02-03 09:50:00,232.86,232.87,232.24,232.47,9043.0,221.8098,221.8194,221.2192,221.4383,9043.0
2023-02-03 09:55:00,232.51,233.03,232.43,233.03,16071.0,221.4764,221.9718,221.4002,221.9718,16071.0
2023-02-03 10:00:00,232.96,233.07,232.21,232.84,8091.0,221.9051,222.0099,221.1907,221.7908,8091.0
2023-02-03 10:05:00,232.79,233.12,232.79,233.06,26671.0,221.7431,222.0575,221.7431,222.0003,26671.0
2023-02-03 10:10:00,233.08,233.73,233.01,233.45,9554.0,222.0194,222.6385,221.9527,222.3718,9554.0
2023-02-03 10:15:00,233.36,233.45,233.16,233.32,10705.0,222.2861,222.3718,222.0956,222.248,10705.0
2023-02-03 10:20:00,233.4,233.47,233.15,233.47,27986.0,222.3242,222.3909,222.0861,222.3909,27986.0
2023-02-03 10:25:00,233.53,233.98,233.41,233.85,11325.0,222.448,222.8767,222.3337,222.7528,11325.0
2023-02-03 10:30:00,233.9,234.15,233.76,234.06,29174.0,222.8005,223.0386,222.6671,222.9529,29174.0
2023-02-03 10:35:00,234.13,234.87,234.02,234.8,8894.0,223.0196,223.7244,222.9148,223.6578,8894.0
2023-02-03 10:40:00,234.79,234.81,234.15,234.45,9180.0,223.6482,223.6673,223.0386,223.3244,9180.0
2023-02-03 10:45:00,234.44,234.44,233.86,234.25,8950.0,223.3148,223.3148,222.7624,223.1339,8950.0
2023-02-03 10:50:00,234.25,234.4,233.94,234.13,8363.0,223.1339,223.2767,222.8386,223.0196,8363.0
2023-02-03 10:55:00,234.13,234.45,234.13,234.31,16756.0,223.0196,223.3244,223.0196,223.191,16756.0
2023-02-03 11:00:00,234.31,234.5,234.25,234.33,11854.0,223.191,223.372,223.1339,223.2101,11854.0
2023-02-03 11:05:00,234.37,234.37,234.09,234.2,3200.0,223.2482,223.2482,222.9815,223.0862,3200.0
2023-02-03 11:10:00,234.19,234.33,234.17,234.28,4499.0,223.0767,223.2101,223.0577,223.1624,4499.0
2023-02-03 11:15:00,234.26,234.34,234.17,234.28,4605.0,223.1434,223.2196,223.0577,223.1624,4605.0
2023-02-03 11:20:00,234.35,234.35,234.09,234.18,4563.0,223.2291,223.2291,222.9815,223.0672,4563.0
2023-02-03 11:25:00,234.11,234.17,233.89,233.89,6571.0,223.0005,223.0577,222.7909,222.7909,6571.0
2023-02-03 11:30:00,233.91,234.08,233.55,233.58,5751.0,222.81,222.9719,222.4671,222.4957,5751.0
2023-02-03 11:35:00,233.55,233.6,232.86,232.87,6477.0,222.4671,222.5147,221.8098,221.8194,6477.0
2023-02-03 11:40:00,232.8,232.92,232.67,232.73,5156.0,221.7527,221.867,221.6288,221.686,5156.0
2023-02-03 11:45:00,232.89,232.89,232.15,232.3,5718.0,221.8384,221.8384,221.1335,221.2764,5718.0
2023-02-03 11:50:00,232.15,232.26,232.05,232.11,1593.0,221.1335,221.2383,221.0383,221.0954,1593.0
2023-02-03 11:55:00,232.14,232.38,232.14,232.21,4138.0,221.124,221.3526,221.124,221.1907,4138.0
2023-02-03 12:00:00,232.26,232.43,232.26,232.41,1736.0,221.2383,221.4002,221.2383,221.3812,1736.0
2023-02-03 12:05:00,232.34,232.43,232.08,232.15,3009.0,221.3145,221.4002,221.0668,221.1335,3009.0
2023-02-03 12:10:00,232.09,232.17,232.09,232.15,2132.0,221.0764,221.1526,221.0764,221.1335,2132.0
2023-02-03 12:15:00,232.18,232.63,232.18,232.52,5987.0,221.1621,221.5907,221.1621,221.486,5987.0
2023-02-03 12:20:00,232.44,232.78,232.38,232.6,5638.0,221.4098,221.7336,221.3526,221.5622,5638.0
2023-02-03 12:25:00,232.63,232.87,232.54,232.81,3691.0,221.5907,221.8194,221.505,221.7622,3691.0
2023-02-03 12:30:00,232.66,232.9,232.66,232.9,3426.0,221.6193,221.8479,221.6193,221.8479,3426.0
2023-02-03 12:35:00,232.89,233.07,232.88,233.0,3769.0,221.8384,222.0099,221.8289,221.9432,3769.0
2023-02-03 12:40:00,233.02,233.25,232.98,233.06,4003.0,221.9622,222.1813,221.9241,222.0003,4003.0
2023-02-03 12:45:00,233.05,233.18,232.88,233.1,15551.0,221.9908,222.1146,221.8289,222.0384,15551.0
2023-02-03 12:50:00,233.16,233.44,233.05,233.39,7216.0,222.0956,222.3623,221.9908,222.3147,7216.0
2023-02-03 12:55:00,233.35,233.6,233.12,233.22,8705.0,222.2766,222.5147,222.0575,222.1527,8705.0
2023-02-03 13:00:00,233.15,233.21,232.89,232.99,5206.0,222.0861,222.1432,221.8384,221.9337,5206.0
2023-02-03 13:05:00,232.98,233.06,232.68,232.78,12680.0,221.9241,222.0003,221.6384,221.7336,12680.0
2023-02-03 13:10:00,232.69,232.94,232.52,232.93,9234.0,221.6479,221.886,221.486,221.8765,9234.0
2023-02-03 13:15:00,232.83,232.86,232.46,232.51,4024.0,221.7813,221.8098,221.4288,221.4764,4024.0
2023-02-03 13:20:00,232.51,233.03,232.44,232.83,9576.0,221.4764,221.9718,221.4098,221.7813,9576.0
2023-02-03 13:25:00,232.8,232.85,232.74,232.83,6851.0,221.7527,221.8003,221.6955,221.7813,6851.0
2023-02-03 13:30:00,232.77,233.19,232.62,233.19,21740.0,221.7241,222.1242,221.5812,222.1242,21740.0
2023-02-03 13:35:00,233.19,233.19,232.93,233.06,8986.0,222.1242,222.1242,221.8765,222.0003,8986.0
2023-02-03 13:40:00,233.06,233.06,232.52,232.57,3982.0,222.0003,222.0003,221.486,221.5336,3982.0
2023-02-03 13:45:00,232.51,232.66,232.4,232.58,5176.0,221.4764,221.6193,221.3717,221.5431,5176.0
2023-02-03 13:50:00,232.62,233.0,232.62,232.95,8907.0,221.5812,221.9432,221.5812,221.8956,8907.0
2023-02-03 13:55:00,232.9,233.12,232.9,233.04,5737.0,221.8479,222.0575,221.8479,221.9813,5737.0
2023-02-03 14:00:00,233.09,233.54,233.05,233.38,10852.0,222.0289,222.4576,221.9908,222.3052,10852.0
2023-02-03 14:05:00,233.38,233.43,232.87,232.87,7788.0,222.3052,222.3528,221.8194,221.8194,7788.0
2023-02-03 14:10:00,232.89,233.12,232.86,233.05,6274.0,221.8384,222.0575,221.8098,221.9908,6274.0
2023-02-03 14:15:00,233.12,233.12,232.84,232.9,6941.0,222.0575,222.0575,221.7908,221.8479,6941.0
2023-02-03 14:20:00,232.98,232.98,232.14,232.19,5936.0,221.9241,221.9241,221.124,221.1716,5936.0
2023-02-03 14:25:00,232.15,232.71,232.06,232.63,8479.0,221.1335,221.6669,221.0478,221.5907,8479.0
2023-02-03 14:30:00,232.65,232.65,232.22,232.35,5961.0,221.6098,221.6098,221.2002,221.324,5961.0
2023-02-03 14:35:00,232.45,232.78,232.45,232.78,5663.0,221.4193,221.7336,221.4193,221.7336,5663.0
2023-02-03 14:40:00,232.8,232.86,232.6,232.7,7312.0,221.7527,221.8098,221.5622,221.6574,7312.0
2023-02-03 14:45:00,232.62,232.69,232.49,232.69,3545.0,221.5812,221.6479,221.4574,221.6479,3545.0
2023-02-03 14:50:00,232.71,232.71,232.15,232.36,29337.0,221.6669,221.6669,221.1335,221.3336,29337.0
2023-02-03 14:55:00,232.32,232.49,231.78,231.9,18771.0,221.2955,221.4574,220.7811,220.8954,18771.0
2023-02-03 15:00:00,231.89,231.96,231.66,231.91,3798.0,220.8859,220.9525,220.6668,220.9049,3798.0
2023-02-03 15:05:00,231.81,232.05,231.69,232.0,40268.0,220.8097,221.0383,220.6953,220.9906,40268.0
2023-02-03 15:10:00,231.98,232.0,231.71,231.87,8348.0,220.9716,220.9906,220.7144,220.8668,8348.0
2023-02-03 15:15:00,231.8,232.04,231.68,231.97,15209.0,220.8001,221.0287,220.6858,220.9621,15209.0
2023-02-03 15:20:00,231.92,232.06,231.8,231.93,5361.0,220.9144,221.0478,220.8001,220.924,5361.0
2023-02-03 15:25:00,232.07,232.09,231.68,231.8,8508.0,221.0573,221.0764,220.6858,220.8001,8508.0
2023-02-03 15:30:00,231.88,232.25,231.77,231.81,86562.0,220.8763,221.2288,220.7716,220.8097,86562.0
2023-02-03 15:35:00,231.81,231.94,231.35,231.59,8047.0,220.8097,220.9335,220.3715,220.6001,8047.0
2023-02-03 15:40:00,231.6,231.75,231.5,231.56,8153.0,220.6096,220.7525,220.5144,220.5715,8153.0
2023-02-03 15:45:00,231.55,231.62,231.29,231.3,9305.0,220.562,220.6287,220.3143,220.3239,9305.0
2023-02-03 15:50:00,231.29,231.61,230.95,231.61,27496.0,220.3143,220.6191,219.9905,220.6191,27496.0
2023-02-03 15:55:00,231.51,231.76,231.14,231.71,78471.0,220.5239,220.762,220.1714,220.7144,78471.0
2023-02-06 09:30:00,232.25,234.45,232.0,234.43,34228.0,221.2288,223.3244,220.9906,223.3053,34228.0
2023-02-06 09:35:00,234.45,235.65,234.28,234.74,30067.0,223.3244,224.4674,223.1624,223.6006,30067.0
2023-02-06 09:40:00,234.52,234.69,233.74,234.3,10629.0,223.3911,223.553,222.6481,223.1815,10629.0
2023-02-06 09:45:00,234.3,235.52,233.98,235.31,9757.0,223.1815,224.3436,222.8767,224.1436,9757.0
2023-02-06 09:50:00,235.33,235.42,234.27,234.81,7773.0,224.1626,224.2483,223.1529,223.6673,7773.0
2023-02-06 09:55:00,234.9,234.93,234.37,234.56,7015.0,223.753,223.7816,223.2482,223.4292,7015.0
2023-02-06 10:00:00,234.54,234.57,233.86,233.86,10492.0,223.4101,223.4387,222.7624,222.7624,10492.0
2023-02-06 10:05:00,233.89,233.89,233.48,233.69,3064.0,222.7909,222.7909,222.4004,222.6004,3064.0
2023-02-06 10:10:00,233.56,233.62,233.34,233.44,3479.0,222.4766,222.5338,222.267,222.3623,3479.0
2023-02-06 10:15:00,233.26,233.26,232.92,232.93,2620.0,222.1908,222.1908,221.867,221.8765,2620.0
2023-02-06 10:20:00,233.07,233.19,232.83,232.87,10863.0,222.0099,222.1242,221.7813,221.8194,10863.0
2023-02-06 10:25:00,233.09,233.63,233.09,233.5,4275.0,222.0289,222.5433,222.0289,222.4195,4275.0
2023-02-06 10:30:00,233.41,233.53,232.87,232.94,3922.0,222.3337,222.448,221.8194,221.886,3922.0
2023-02-06 10:35:00,232.92,233.37,232.8,233.29,7956.0,221.867,222.2956,221.7527,222.2194,7956.0
2023-02-06 10:40:00,233.29,233.64,233.21,233.64,3673.0,222.2194,222.5528,222.1432,222.5528,3673.0
2023-02-06 10:45:00,233.73,233.75,233.4,233.52,5043.0,222.6385,222.6576,222.3242,222.4385,5043.0
2023-02-06 10:50:00,233.52,234.15,233.43,234.0,4353.0,222.4385,223.0386,222.3528,222.8957,4353.0
2023-02-06 10:55:00,234.08,234.08,233.66,233.8,3574.0,222.9719,222.9719,222.5719,222.7052,3574.0
2023-02-06 11:00:00,233.62,233.9,233.6,233.9,1500.0,222.5338,222.8005,222.5147,222.8005,1500.0
2023-02-06 11:05:00,233.75,234.13,233.49,233.49,7123.0,222.6576,223.0196,222.4099,222.4099,7123.0
2023-02-06 11:10:00,233.62,233.73,233.47,233.59,1925.0,222.5338,222.6385,222.3909,222.5052,1925.0
2023-02-06 11:15:00,233.57,233.58,233.26,233.53,4124.0,222.4861,222.4957,222.1908,222.448,4124.0
2023-02-06 11:20:00,233.55,233.64,233.26,233.38,8988.0,222.4671,222.5528,222.1908,222.3052,8988.0
2023-02-06 11:25:00,233.46,233.46,233.02,233.02,2518.0,222.3814,222.3814,221.9622,221.9622,2518.0
2023-02-06 11:30:00,233.17,233.25,233.0,233.0,3598.0,222.1051,222.1813,221.9432,221.9432,3598.0
2023-02-06 11:35:00,232.98,233.23,232.88,232.88,5084.0,221.9241,222.1623,221.8289,221.8289,5084.0
2023-02-06 11:40:00,232.93,233.11,232.71,232.81,11822.0,221.8765,222.048,221.6669,221.7622,11822.0
2023-02-06 11:45:00,232.84,232.95,232.7,232.81,8447.0,221.7908,221.8956,221.6574,221.7622,8447.0
2023-02-06 11:50:00,232.83,233.24,232.79,232.86,17639.0,221.7813,222.1718,221.7431,221.8098,17639.0
2023-02-06 11:55:00,232.9,232.9,232.43,232.67,3349.0,221.8479,221.8479,221.4002,221.6288,3349.0
2023-02-06 12:00:00,232.68,232.7,232.52,232.59,1784.0,221.6384,221.6574,221.486,221.5526,1784.0
2023-02-06 12:05:00,232.63,232.76,232.58,232.6,2504.0,221.5907,221.7146,221.5431,221.5622,2504.0
2023-02-06 12:10:00,232.64,232.73,232.52,232.59,2283.0,221.6003,221.686,221.486,221.5526,2283.0
2023-02-06 12:15:00,232.54,232.55,232.31,232.36,4031.0,221.505,221.5145,221.2859,221.3336,4031.0
2023-02-06 12:20:00,232.25,232.41,232.2,232.2,3744.0,221.2288,221.3812,221.1811,221.1811,3744.0
2023-02-06 12:25:00,232.15,232.24,232.13,232.15,800.0,221.1335,221.2192,221.1145,221.1335,800.0
2023-02-06 12:30:00,232.05,232.49,232.05,232.4,2276.0,221.0383,221.4574,221.0383,221.3717,2276.0
2023-02-06 12:35:00,232.4,232.56,232.34,232.47,3094.0,221.3717,221.5241,221.3145,221.4383,3094.0
2023-02-06 12:40:00,232.5,232.68,232.47,232.59,2803.0,221.4669,221.6384,221.4383,221.5526,2803.0
2023-02-06 12:45:00,232.56,232.68,232.5,232.61,2820.0,221.5241,221.6384,221.4669,221.5717,2820.0
2023-02-06 12:50:00,232.48,232.6,232.36,232.59,1843.0,221.4479,221.5622,221.3336,221.5526,1843.0
2023-02-06 12:55:00,232.54,232.71,232.47,232.65,5415.0,221.505,221.6669,221.4383,221.6098,5415.0
2023-02-06 13:00:00,232.66,232.93,232.55,232.87,2400.0,221.6193,221.8765,221.5145,221.8194,2400.0
2023-02-06 13:05:00,232.87,233.27,232.87,233.27,4155.0,221.8194,222.2004,221.8194,222.2004,4155.0
2023-02-06 13:10:00,233.32,233.9,233.16,233.88,7929.0,222.248,222.8005,222.0956,222.7814,7929.0
2023-02-06 13:15:00,233.89,233.96,233.47,233.66,5476.0,222.7909,222.8576,222.3909,222.5719,5476.0
2023-02-06 13:20:00,233.64,233.77,233.56,233.75,3838.0,222.5528,222.6766,222.4766,222.6576,3838.0
2023-02-06 13:25:00,233.74,233.75,233.58,233.58,6577.0,222.6481,222.6576,222.4957,222.4957,6577.0
2023-02-06 13:30:00,233.47,233.47,233.13,233.38,5851.0,222.3909,222.3909,222.067,222.3052,5851.0
2023-02-06 13:35:00,233.31,233.32,232.96,233.03,1101.0,222.2385,222.248,221.9051,221.9718,1101.0
2023-02-06 13:40:00,233.02,233.03,232.57,232.7,8919.0,221.9622,221.9718,221.5336,221.6574,8919.0
2023-02-06 13:45:00,232.71,232.71,232.3,232.3,1715.0,221.6669,221.6669,221.2764,221.2764,1715.0
2023-02-06 13:50:00,232.45,232.46,232.31,232.34,2163.0,221.4193,221.4288,221.2859,221.3145,2163.0
2023-02-06 13:55:00,232.39,232.39,232.19,232.21,2230.0,221.3621,221.3621,221.1716,221.1907,2230.0
2023-02-06 14:00:00,232.21,232.28,232.05,232.28,4179.0,221.1907,221.2574,221.0383,221.2574,4179.0
2023-02-06 14:05:00,232.29,232.36,232.21,232.22,1288.0,221.2669,221.3336,221.1907,221.2002,1288.0
2023-02-06 14:10:00,232.21,232.5,232.21,232.32,2947.0,221.1907,221.4669,221.1907,221.2955,2947.0
2023-02-06 14:15:00,232.31,232.46,232.28,232.3,4269.0,221.2859,221.4288,221.2574,221.2764,4269.0
2023-02-06 14:20:00,232.2,232.2,231.8,231.8,5025.0,221.1811,221.1811,220.8001,220.8001,5025.0
2023-02-06 14:25:00,231.78,232.03,231.73,231.97,2374.0,220.7811,221.0192,220.7335,220.9621,2374.0
2023-02-06 14:30:00,232.04,232.23,231.98,232.09,2953.0,221.0287,221.2097,220.9716,221.0764,2953.0
2023-02-06 14:35:00,232.09,232.13,232.04,232.11,1408.0,221.0764,221.1145,221.0287,221.0954,1408.0
2023-02-06 14:40:00,232.07,232.08,231.85,231.93,2193.0,221.0573,221.0668,220.8478,220.924,2193.0
2023-02-06 14:45:00,231.99,231.99,231.81,231.81,2428.0,220.9811,220.9811,220.8097,220.8097,2428.0
2023-02-06 14:50:00,231.79,231.94,231.64,231.91,5408.0,220.7906,220.9335,220.6477,220.9049,5408.0
2023-02-06 14:55:00,231.95,232.05,231.91,232.04,2342.0,220.943,221.0383,220.9049,221.0287,2342.0
2023-02-06 15:00:00,231.94,231.94,231.74,231.74,2458.0,220.9335,220.9335,220.743,220.743,2458.0
2023-02-06 15:05:00,231.66,232.06,231.54,232.06,3072.0,220.6668,221.0478,220.5525,221.0478,3072.0
2023-02-06 15:10:00,231.99,232.04,231.69,231.7,2286.0,220.9811,221.0287,220.6953,220.7049,2286.0
2023-02-06 15:15:00,231.72,231.92,231.72,231.8,1625.0,220.7239,220.9144,220.7239,220.8001,1625.0
2023-02-06 15:20:00,231.81,231.83,231.63,231.63,9542.0,220.8097,220.8287,220.6382,220.6382,9542.0
2023-02-06 15:25:00,231.69,231.71,231.34,231.35,2970.0,220.6953,220.7144,220.362,220.3715,2970.0
2023-02-06 15:30:00,231.35,231.61,231.2,231.55,9336.0,220.3715,220.6191,220.2286,220.562,9336.0
2023-02-06 15:35:00,231.58,232.03,231.57,231.92,4618.0,220.5906,221.0192,220.581,220.9144,4618.0
2023-02-06 15:40:00,231.92,232.03,231.72,231.93,12214.0,220.9144,221.0192,220.7239,220.924,12214.0
2023-02-06 15:45:00,231.89,231.97,231.59,231.62,14023.0,220.8859,220.9621,220.6001,220.6287,14023.0
2023-02-06 15:50:00,231.63,232.2,231.57,232.16,19412.0,220.6382,221.1811,220.581,221.143,19412.0
2023-02-06 15:55:00,232.18,232.4,232.06,232.4,49340.0,221.1621,221.3717,221.0478,221.3717,49340.0
2023-02-07 09:30:00,231.77,231.89,231.27,231.27,18798.0,220.7716,220.8859,220.2953,220.2953,18798.0
2023-02-07 09:35:00,231.25,231.46,230.22,230.53,7365.0,220.2762,220.4763,219.2951,219.5904,7365.0
2023-02-07 09:40:00,230.21,230.56,229.52,229.83,8142.0,219.2856,219.619,218.6283,218.9236,8142.0
2023-02-07 09:45:00,229.84,230.29,229.5,229.61,13525.0,218.9331,219.3618,218.6093,218.7141,13525.0
2023-02-07 09:50:00,229.5,230.09,229.42,229.71,3004.0,218.6093,219.1713,218.5331,218.8093,3004.0
2023-02-07 09:55:00,229.63,229.92,229.33,229.69,2655.0,218.7331,219.0093,218.4473,218.7903,2655.0
2023-02-07 10:00:00,229.87,229.93,229.24,229.24,8641.0,218.9617,219.0189,218.3616,218.3616,8641.0
2023-02-07 10:05:00,229.27,229.84,229.25,229.68,3898.0,218.3902,218.9331,218.3711,218.7807,3898.0
2023-02-07 10:10:00,229.67,229.77,228.81,228.82,6181.0,218.7712,218.8665,217.952,217.9615,6181.0
2023-02-07 10:15:00,228.83,228.86,228.64,228.79,4631.0,217.9711,217.9996,217.7901,217.933,4631.0
2023-02-07 10:20:00,228.75,229.09,228.71,228.72,3360.0,217.8949,218.2187,217.8568,217.8663,3360.0
2023-02-07 10:25:00,228.76,229.12,228.76,228.93,4402.0,217.9044,218.2473,217.9044,218.0663,4402.0
2023-02-07 10:30:00,228.9,229.31,228.67,229.18,6021.0,218.0377,218.4283,217.8187,218.3045,6021.0
2023-02-07 10:35:00,228.93,229.01,228.71,228.97,4714.0,218.0663,218.1425,217.8568,218.1044,4714.0
2023-02-07 10:40:00,229.05,229.08,228.46,228.46,4618.0,218.1806,218.2092,217.6186,217.6186,4618.0
2023-02-07 10:45:00,228.5,229.16,228.49,229.16,5740.0,217.6567,218.2854,217.6472,218.2854,5740.0
2023-02-07 10:50:00,229.07,229.08,228.86,229.02,2560.0,218.1997,218.2092,217.9996,218.1521,2560.0
2023-02-07 10:55:00,228.96,228.96,228.55,228.72,11347.0,218.0949,218.0949,217.7044,217.8663,11347.0
2023-02-07 11:00:00,228.8,228.9,228.6,228.78,1529.0,217.9425,218.0377,217.752,217.9234,1529.0
2023-02-07 11:05:00,228.91,229.37,228.89,229.37,2837.0,218.0473,218.4854,218.0282,218.4854,2837.0
2023-02-07 11:10:00,229.17,229.29,229.1,229.1,7123.0,218.2949,218.4092,218.2283,218.2283,7123.0
2023-02-07 11:15:00,229.06,229.27,229.0,229.21,2524.0,218.1902,218.3902,218.133,218.333,2524.0
2023-02-07 11:20:00,229.09,229.41,229.0,229.25,4808.0,218.2187,218.5235,218.133,218.3711,4808.0
2023-02-07 11:25:00,229.27,229.37,229.14,229.26,3090.0,218.3902,218.4854,218.2664,218.3807,3090.0
2023-02-07 11:30:00,229.23,229.73,229.23,229.73,5377.0,218.3521,218.8284,218.3521,218.8284,5377.0
2023-02-07 11:35:00,229.63,229.78,229.55,229.59,3669.0,218.7331,218.876,218.6569,218.695,3669.0
2023-02-07 11:40:00,229.68,229.9,229.64,229.66,4250.0,218.7807,218.9903,218.7426,218.7617,4250.0
2023-02-07 11:45:00,229.68,229.9,229.68,229.85,2018.0,218.7807,218.9903,218.7807,218.9427,2018.0
2023-02-07 11:50:00,229.9,229.98,229.72,229.72,3265.0,218.9903,219.0665,218.8188,218.8188,3265.0
2023-02-07 11:55:00,229.69,229.74,229.4,229.46,3149.0,218.7903,218.8379,218.514,218.5712,3149.0
2023-02-07 12:00:00,229.5,229.69,229.49,229.69,5599.0,218.6093,218.7903,218.5997,218.7903,5599.0
2023-02-07 12:05:00,229.7,229.88,229.68,229.73,2615.0,218.7998,218.9712,218.7807,218.8284,2615.0
2023-02-07 12:10:00,229.63,229.9,229.63,229.9,1745.0,218.7331,218.9903,218.7331,218.9903,1745.0
2023-02-07 12:15:00,229.83,230.07,229.83,230.07,2072.0,218.9236,219.1522,218.9236,219.1522,2072.0
2023-02-07 12:20:00,230.08,230.12,229.99,230.07,2364.0,219.1617,219.1999,219.076,219.1522,2364.0
2023-02-07 12:25:00,229.99,230.09,229.81,230.02,5154.0,219.076,219.1713,218.9046,219.1046,5154.0
2023-02-07 12:30:00,230.12,230.19,229.87,229.95,1452.0,219.1999,219.2665,218.9617,219.0379,1452.0
2023-02-07 12:35:00,230.06,230.3,230.06,230.3,1750.0,219.1427,219.3713,219.1427,219.3713,1750.0
2023-02-07 12:40:00,230.3,230.98,230.29,230.77,5976.0,219.3713,220.019,219.3618,219.819,5976.0
2023-02-07 12:45:00,231.0,231.32,230.86,231.22,2936.0,220.0381,220.3429,219.9047,220.2477,2936.0
2023-02-07 12:50:00,231.21,231.78,231.09,231.78,3329.0,220.2381,220.7811,220.1238,220.7811,3329.0
2023-02-07 12:55:00,231.81,231.81,231.38,231.38,3458.0,220.8097,220.8097,220.4001,220.4001,3458.0
2023-02-07 13:00:00,231.53,231.78,231.4,231.51,5936.0,220.5429,220.7811,220.4191,220.5239,5936.0
2023-02-07 13:05:00,231.43,231.73,231.43,231.45,1310.0,220.4477,220.7335,220.4477,220.4667,1310.0
2023-02-07 13:10:00,231.52,231.52,231.27,231.34,12802.0,220.5334,220.5334,220.2953,220.362,12802.0
2023-02-07 13:15:00,231.26,231.26,230.91,230.91,2792.0,220.2858,220.2858,219.9524,219.9524,2792.0
2023-02-07 13:20:00,230.89,230.92,230.5,230.54,4481.0,219.9333,219.9619,219.5618,219.5999,4481.0
2023-02-07 13:25:00,230.61,230.71,230.07,230.07,4427.0,219.6666,219.7619,219.1522,219.1522,4427.0
2023-02-07 13:30:00,230.01,230.01,229.33,229.33,3123.0,219.0951,219.0951,218.4473,218.4473,3123.0
2023-02-07 13:35:00,229.47,229.55,229.29,229.34,3752.0,218.5807,218.6569,218.4092,218.4569,3752.0
2023-02-07 13:40:00,229.39,229.64,229.19,229.32,6034.0,218.5045,218.7426,218.314,218.4378,6034.0
2023-02-07 13:45:00,229.26,229.27,228.96,229.02,8836.0,218.3807,218.3902,218.0949,218.1521,8836.0
2023-02-07 13:50:00,229.03,229.25,228.92,229.13,24742.0,218.1616,218.3711,218.0568,218.2568,24742.0
2023-02-07 13:55:00,229.18,229.46,229.1,229.28,4273.0,218.3045,218.5712,218.2283,218.3997,4273.0
2023-02-07 14:00:00,229.29,229.79,229.29,229.79,6884.0,218.4092,218.8855,218.4092,218.8855,6884.0
2023-02-07 14:05:00,229.81,230.4,229.75,230.23,6295.0,218.9046,219.4666,218.8474,219.3046,6295.0
2023-02-07 14:10:00,230.27,230.58,230.19,230.25,9081.0,219.3427,219.638,219.2665,219.3237,9081.0
2023-02-07 14:15:00,230.34,230.67,230.22,230.57,12238.0,219.4094,219.7238,219.2951,219.6285,12238.0
2023-02-07 14:20:00,230.55,230.99,230.33,230.94,4403.0,219.6094,220.0286,219.3999,219.9809,4403.0
2023-02-07 14:25:00,230.91,231.06,230.84,230.97,3975.0,219.9524,220.0952,219.8857,220.0095,3975.0
2023-02-07 14:30:00,230.82,231.34,230.76,231.2,6109.0,219.8666,220.362,219.8095,220.2286,6109.0
2023-02-07 14:35:00,231.2,231.23,230.96,231.07,6514.0,220.2286,220.2572,220.0,220.1048,6514.0
2023-02-07 14:40:00,231.15,231.33,230.99,231.01,4664.0,220.181,220.3524,220.0286,220.0476,4664.0
2023-02-07 14:45:00,231.04,231.2,230.83,230.83,10656.0,220.0762,220.2286,219.8762,219.8762,10656.0
2023-02-07 14:50:00,230.85,231.18,230.7,231.14,16387.0,219.8952,220.2095,219.7523,220.1714,16387.0
2023-02-07 14:55:00,231.14,231.29,231.03,231.27,4011.0,220.1714,220.3143,220.0667,220.2953,4011.0
2023-02-07 15:00:00,231.34,231.75,231.29,231.38,5739.0,220.362,220.7525,220.3143,220.4001,5739.0
2023-02-07 15:05:00,231.22,231.23,230.72,230.72,5372.0,220.2477,220.2572,219.7714,219.7714,5372.0
2023-02-07 15:10:00,230.8,230.9,230.58,230.6,7084.0,219.8476,219.9428,219.638,219.6571,7084.0
2023-02-07 15:15:00,230.61,230.97,230.57,230.94,9693.0,219.6666,220.0095,219.6285,219.9809,9693.0
2023-02-07 15:20:00,230.89,231.2,230.86,231.2,12166.0,219.9333,220.2286,219.9047,220.2286,12166.0
2023-02-07 15:25:00,231.19,231.41,231.02,231.41,9723.0,220.2191,220.4286,220.0571,220.4286,9723.0
2023-02-07 15:30:00,231.38,231.41,231.02,231.09,12276.0,220.4001,220.4286,220.0571,220.1238,12276.0
2023-02-07 15:35:00,231.02,231.66,230.99,231.66,13744.0,220.0571,220.6668,220.0286,220.6668,13744.0
2023-02-07 15:40:00,231.67,231.68,231.42,231.46,11536.0,220.6763,220.6858,220.4382,220.4763,11536.0
2023-02-07 15:45:00,231.49,231.81,231.41,231.78,21907.0,220.5048,220.8097,220.4286,220.7811,21907.0
2023-02-07 15:50:00,231.79,232.08,231.71,232.08,40127.0,220.7906,221.0668,220.7144,221.0668,40127.0
2023-02-07 15:55:00,232.01,232.03,231.37,231.91,76920.0,221.0002,221.0192,220.3905,220.9049,76920.0
2023-02-08 09:30:00,230.34,230.94,229.74,230.04,20310.0,219.4094,219.9809,218.8379,219.1236,20310.0
2023-02-08 09:35:00,230.73,231.24,230.73,230.73,3534.0,219.7809,220.2667,219.7809,219.7809,3534.0
2023-02-08 09:40:00,230.92,231.13,230.53,230.53,3740.0,219.9619,220.1619,219.5904,219.5904,3740.0
2023-02-08 09:45:00,230.62,230.65,230.06,230.15,4753.0,219.6761,219.7047,219.1427,219.2284,4753.0
2023-02-08 09:50:00,230.13,230.64,230.05,230.29,6301.0,219.2094,219.6952,219.1332,219.3618,6301.0
2023-02-08 09:55:00,230.44,230.88,230.29,230.73,6224.0,219.5047,219.9238,219.3618,219.7809,6224.0
2023-02-08 10:00:00,230.72,230.75,230.53,230.68,3922.0,219.7714,219.8,219.5904,219.7333,3922.0
2023-02-08 10:05:00,230.43,230.49,229.8,229.93,6719.0,219.4951,219.5523,218.895,219.0189,6719.0
2023-02-08 10:10:00,229.71,230.08,229.57,230.08,5102.0,218.8093,219.1617,218.676,219.1617,5102.0
2023-02-08 10:15:00,229.86,230.14,229.86,230.14,1680.0,218.9522,219.2189,218.9522,219.2189,1680.0
2023-02-08 10:20:00,230.09,230.33,229.96,230.27,3390.0,219.1713,219.3999,219.0474,219.3427,3390.0
2023-02-08 10:25:00,230.2,230.52,230.1,230.31,4521.0,219.2761,219.5809,219.1808,219.3808,4521.0
2023-02-08 10:30:00,230.38,230.57,230.25,230.54,6617.0,219.4475,219.6285,219.3237,219.5999,6617.0
2023-02-08 10:35:00,230.44,230.51,230.13,230.25,6886.0,219.5047,219.5713,219.2094,219.3237,6886.0
2023-02-08 10:40:00,230.3,230.6,230.23,230.5,6158.0,219.3713,219.6571,219.3046,219.5618,6158.0
2023-02-08 10:45:00,230.48,230.51,230.26,230.31,6770.0,219.5428,219.5713,219.3332,219.3808,6770.0
2023-02-08 10:50:00,230.21,230.3,230.04,230.06,4998.0,219.2856,219.3713,219.1236,219.1427,4998.0
2023-02-08 10:55:00,230.02,230.76,230.01,230.76,9321.0,219.1046,219.8095,219.0951,219.8095,9321.0
2023-02-08 11:00:00,230.67,231.0,230.56,230.89,5629.0,219.7238,220.0381,219.619,219.9333,5629.0
2023-02-08 11:05:00,230.87,231.43,230.81,231.36,6336.0,219.9143,220.4477,219.8571,220.381,6336.0
2023-02-08 11:10:00,231.28,231.37,231.15,231.27,10929.0,220.3048,220.3905,220.181,220.2953,10929.0
2023-02-08 11:15:00,231.3,231.44,231.21,231.42,14113.0,220.3239,220.4572,220.2381,220.4382,14113.0
2023-02-08 11:20:00,231.5,231.62,231.23,231.3,9148.0,220.5144,220.6287,220.2572,220.3239,9148.0
2023-02-08 11:25:00,231.32,231.39,230.75,230.89,5141.0,220.3429,220.4096,219.8,219.9333,5141.0
2023-02-08 11:30:00,230.83,231.17,230.83,231.06,9543.0,219.8762,220.2,219.8762,220.0952,9543.0
2023-02-08 11:35:00,231.06,231.13,230.93,230.93,13980.0,220.0952,220.1619,219.9714,219.9714,13980.0
2023-02-08 11:40:00,230.92,230.92,230.42,230.42,4556.0,219.9619,219.9619,219.4856,219.4856,4556.0
2023-02-08 11:45:00,230.57,230.87,230.54,230.65,4787.0,219.6285,219.9143,219.5999,219.7047,4787.0
2023-02-08 11:50:00,230.69,230.99,230.59,230.66,7616.0,219.7428,220.0286,219.6475,219.7142,7616.0
2023-02-08 11:55:00,230.6,230.78,230.47,230.65,34208.0,219.6571,219.8285,219.5332,219.7047,34208.0
2023-02-08 12:00:00,230.62,231.36,230.62,230.81,9021.0,219.6761,220.381,219.6761,219.8571,9021.0
2023-02-08 12:05:00,230.74,230.74,230.38,230.68,14291.0,219.7904,219.7904,219.4475,219.7333,14291.0
2023-02-08 12:10:00,230.65,230.65,230.31,230.38,2923.0,219.7047,219.7047,219.3808,219.4475,2923.0
2023-02-08 12:15:00,230.39,230.51,230.26,230.34,3739.0,219.457,219.5713,219.3332,219.4094,3739.0
2023-02-08 12:20:00,230.27,230.54,230.27,230.51,5149.0,219.3427,219.5999,219.3427,219.5713,5149.0
2023-02-08 12:25:00,230.54,230.54,230.22,230.41,4856.0,219.5999,219.5999,219.2951,219.4761,4856.0
2023-02-08 12:30:00,230.44,230.5,230.0,230.0,3735.0,219.5047,219.5618,219.0855,219.0855,3735.0
2023-02-08 12:35:00,229.96,230.03,229.56,229.56,6793.0,219.0474,219.1141,218.6664,218.6664,6793.0
2023-02-08 12:40:00,229.57,229.83,229.43,229.7,5813.0,218.676,218.9236,218.5426,218.7998,5813.0
2023-02-08 12:45:00,229.73,230.03,229.67,230.03,3431.0,218.8284,219.1141,218.7712,219.1141,3431.0
2023-02-08 12:50:00,230.19,230.27,230.01,230.04,1855.0,219.2665,219.3427,219.0951,219.1236,1855.0
2023-02-08 12:55:00,230.12,230.27,230.03,230.17,3544.0,219.1999,219.3427,219.1141,219.2475,3544.0
2023-02-08 13:00:00,230.24,230.33,230.17,230.17,3930.0,219.3142,219.3999,219.2475,219.2475,3930.0
2023-02-08 13:05:00,230.23,230.38,230.08,230.37,3402.0,219.3046,219.4475,219.1617,219.438,3402.0
2023-02-08 13:10:00,230.23,230.59,230.19,230.32,3688.0,219.3046,219.6475,219.2665,219.3904,3688.0
2023-02-08 13:15:00,230.29,230.48,230.23,230.48,2600.0,219.3618,219.5428,219.3046,219.5428,2600.0
2023-02-08 13:20:00,230.52,230.67,230.39,230.39,4367.0,219.5809,219.7238,219.457,219.457,4367.0
2023-02-08 13:25:00,230.36,230.4,229.98,230.02,19205.0,219.4285,219.4666,219.0665,219.1046,19205.0
2023-02-08 13:30:00,230.1,230.38,229.99,230.31,5584.0,219.1808,219.4475,219.076,219.3808,5584.0
2023-02-08 13:35:00,230.3,230.59,230.26,230.39,3573.0,219.3713,219.6475,219.3332,219.457,3573.0
2023-02-08 13:40:00,230.21,230.31,230.15,230.15,2901.0,219.2856,219.3808,219.2284,219.2284,2901.0
2023-02-08 13:45:00,230.13,230.24,230.05,230.09,3120.0,219.2094,219.3142,219.1332,219.1713,3120.0
2023-02-08 13:50:00,230.14,230.21,230.07,230.11,1451.0,219.2189,219.2856,219.1522,219.1903,1451.0
2023-02-08 13:55:00,230.15,230.42,230.06,230.19,8581.0,219.2284,219.4856,219.1427,219.2665,8581.0
2023-02-08 14:00:00,230.26,230.45,229.95,230.38,4883.0,219.3332,219.5142,219.0379,219.4475,4883.0
2023-02-08 14:05:00,230.35,230.43,229.98,230.03,3752.0,219.4189,219.4951,219.0665,219.1141,3752.0
2023-02-08 14:10:00,230.07,230.41,230.07,230.36,1789.0,219.1522,219.4761,219.1522,219.4285,1789.0
2023-02-08 14:15:00,230.33,230.46,230.24,230.34,2275.0,219.3999,219.5237,219.3142,219.4094,2275.0
2023-02-08 14:20:00,230.37,230.4,230.2,230.24,1439.0,219.438,219.4666,219.2761,219.3142,1439.0
2023-02-08 14:25:00,230.19,230.23,229.98,230.0,25983.0,219.2665,219.3046,219.0665,219.0855,25983.0
2023-02-08 14:30:00,229.99,230.05,229.87,229.99,7559.0,219.076,219.1332,218.9617,219.076,7559.0
2023-02-08 14:35:00,230.0,230.04,229.84,230.03,7804.0,219.0855,219.1236,218.9331,219.1141,7804.0
2023-02-08 14:40:00,230.0,230.12,229.74,229.84,7986.0,219.0855,219.1999,218.8379,218.9331,7986.0
2023-02-08 14:45:00,229.77,229.77,229.5,229.54,4772.0,218.8665,218.8665,218.6093,218.6474,4772.0
2023-02-08 14:50:00,229.5,229.71,229.5,229.6,2694.0,218.6093,218.8093,218.6093,218.7045,2694.0
2023-02-08 14:55:00,229.57,229.83,229.57,229.63,3568.0,218.676,218.9236,218.676,218.7331,3568.0
2023-02-08 15:00:00,229.67,229.68,229.37,229.39,4123.0,218.7712,218.7807,218.4854,218.5045,4123.0
2023-02-08 15:05:00,229.4,229.42,229.18,229.38,3981.0,218.514,218.5331,218.3045,218.495,3981.0
2023-02-08 15:10:00,229.33,229.36,229.03,229.1,7164.0,218.4473,218.4759,218.1616,218.2283,7164.0
2023-02-08 15:15:00,229.13,229.49,229.13,229.19,4718.0,218.2568,218.5997,218.2568,218.314,4718.0
2023-02-08 15:20:00,229.23,229.46,229.17,229.46,8638.0,218.3521,218.5712,218.2949,218.5712,8638.0
2023-02-08 15:25:00,229.51,229.51,229.06,229.16,6594.0,218.6188,218.6188,218.1902,218.2854,6594.0
2023-02-08 15:30:00,229.18,229.43,228.94,228.94,12885.0,218.3045,218.5426,218.0758,218.0758,12885.0
2023-02-08 15:35:00,228.98,229.42,228.97,229.41,9399.0,218.1139,218.5331,218.1044,218.5235,9399.0
2023-02-08 15:40:00,229.39,229.51,229.29,229.43,12101.0,218.5045,218.6188,218.4092,218.5426,12101.0
2023-02-08 15:45:00,229.46,229.47,228.92,228.95,18688.0,218.5712,218.5807,218.0568,218.0854,18688.0
2023-02-08 15:50:00,229.0,229.32,228.83,229.05,26896.0,218.133,218.4378,217.9711,218.1806,26896.0
2023-02-08 15:55:00,229.11,229.26,228.92,229.13,67501.0,218.2378,218.3807,218.0568,218.2568,67501.0
2023-02-09 09:30:00,230.39,230.58,230.0,230.55,11785.0,219.457,219.638,219.0855,219.6094,11785.0
2023-02-09 09:35:00,230.49,230.53,229.69,230.0,2493.0,219.5523,219.5904,218.7903,219.0855,2493.0
2023-02-09 09:40:00,230.12,230.12,229.54,229.69,7301.0,219.1999,219.1999,218.6474,218.7903,7301.0
2023-02-09 09:45:00,229.66,229.73,229.2,229.73,2462.0,218.7617,218.8284,218.3235,218.8284,2462.0
2023-02-09 09:50:00,229.99,230.17,229.99,230.0,1115.0,219.076,219.2475,219.076,219.0855,1115.0
2023-02-09 09:55:00,229.81,230.18,229.51,229.67,2429.0,218.9046,219.257,218.6188,218.7712,2429.0
2023-02-09 10:00:00,229.55,229.96,229.32,229.44,5287.0,218.6569,219.0474,218.4378,218.5521,5287.0
2023-02-09 10:05:00,229.55,229.69,229.37,229.6,2391.0,218.6569,218.7903,218.4854,218.7045,2391.0
2023-02-09 10:10:00,229.53,229.53,229.16,229.17,11805.0,218.6378,218.6378,218.2854,218.2949,11805.0
2023-02-09 10:15:00,229.17,229.59,229.15,229.59,6260.0,218.2949,218.695,218.2759,218.695,6260.0
2023-02-09 10:20:00,229.52,229.67,229.3,229.58,4584.0,218.6283,218.7712,218.4188,218.6855,4584.0
2023-02-09 10:25:00,229.42,229.45,228.9,229.45,5517.0,218.5331,218.5616,218.0377,218.5616,5517.0
2023-02-09 10:30:00,229.43,229.86,229.28,229.72,5250.0,218.5426,218.9522,218.3997,218.8188,5250.0
2023-02-09 10:35:00,229.67,229.83,229.57,229.78,2955.0,218.7712,218.9236,218.676,218.876,2955.0
2023-02-09 10:40:00,229.6,230.21,229.6,230.21,1725.0,218.7045,219.2856,218.7045,219.2856,1725.0
2023-02-09 10:45:00,230.09,230.35,229.86,229.92,3777.0,219.1713,219.4189,218.9522,219.0093,3777.0
2023-02-09 10:50:00,229.79,230.12,229.67,229.91,7279.0,218.8855,219.1999,218.7712,218.9998,7279.0
2023-02-09 10:55:00,230.0,230.0,229.5,229.77,7110.0,219.0855,219.0855,218.6093,218.8665,7110.0
2023-02-09 11:00:00,229.88,229.93,229.18,229.22,4652.0,218.9712,219.0189,218.3045,218.3426,4652.0
2023-02-09 11:05:00,229.32,229.57,229.19,229.42,3160.0,218.4378,218.676,218.314,218.5331,3160.0
2023-02-09 11:10:00,229.46,229.47,229.21,229.22,1878.0,218.5712,218.5807,218.333,218.3426,1878.0
2023-02-09 11:15:00,229.2,229.42,229.03,229.33,4504.0,218.3235,218.5331,218.1616,218.4473,4504.0
2023-02-09 11:20:00,229.32,229.32,229.02,229.12,2283.0,218.4378,218.4378,218.1521,218.2473,2283.0
2023-02-09 11:25:00,229.09,229.1,228.4,228.61,30155.0,218.2187,218.2283,217.5615,217.7615,30155.0
2023-02-09 11:30:00,228.53,229.03,228.5,228.72,20461.0,217.6853,218.1616,217.6567,217.8663,20461.0
2023-02-09 11:35:00,228.9,228.9,228.52,228.52,5480.0,218.0377,218.0377,217.6758,217.6758,5480.0
2023-02-09 11:40:00,228.49,228.65,228.48,228.53,2108.0,217.6472,217.7996,217.6377,217.6853,2108.0
2023-02-09 11:45:00,228.49,228.7,228.49,228.66,3012.0,217.6472,217.8472,217.6472,217.8091,3012.0
2023-02-09 11:50:00,228.74,228.97,228.69,228.77,2033.0,217.8853,218.1044,217.8377,217.9139,2033.0
2023-02-09 11:55:00,228.54,228.68,228.35,228.49,5926.0,217.6948,217.8282,217.5138,217.6472,5926.0
2023-02-09 12:00:00,228.55,228.57,228.26,228.29,3701.0,217.7044,217.7234,217.4281,217.4567,3701.0
2023-02-09 12:05:00,228.28,228.28,227.86,228.03,9532.0,217.4472,217.4472,217.0471,217.209,9532.0
2023-02-09 12:10:00,228.04,228.24,227.8,228.17,3420.0,217.2186,217.4091,216.9899,217.3424,3420.0
2023-02-09 12:15:00,228.18,228.23,227.84,228.03,9116.0,217.3519,217.3995,217.028,217.209,9116.0
2023-02-09 12:20:00,228.04,228.52,228.04,228.52,3447.0,217.2186,217.6758,217.2186,217.6758,3447.0
2023-02-09 12:25:00,228.53,228.8,228.43,228.74,9401.0,217.6853,217.9425,217.59,217.8853,9401.0
2023-02-09 12:30:00,228.68,228.69,227.81,227.84,9633.0,217.8282,217.8377,216.9995,217.028,9633.0
2023-02-09 12:35:00,227.79,227.96,227.57,227.96,5705.0,216.9804,217.1424,216.7709,217.1424,5705.0
2023-02-09 12:40:00,227.88,228.14,227.76,228.1,7837.0,217.0661,217.3138,216.9518,217.2757,7837.0
2023-02-09 12:45:00,228.16,228.18,227.77,227.86,6087.0,217.3329,217.3519,216.9614,217.0471,6087.0
2023-02-09 12:50:00,227.78,227.96,227.69,227.74,4848.0,216.9709,217.1424,216.8852,216.9328,4848.0
2023-02-09 12:55:00,227.82,228.21,227.78,228.08,6486.0,217.009,217.3805,216.9709,217.2567,6486.0
2023-02-09 13:00:00,228.0,228.12,227.73,227.91,7378.0,217.1805,217.2948,216.9233,217.0947,7378.0
2023-02-09 13:05:00,228.06,228.24,227.97,228.0,4794.0,217.2376,217.4091,217.1519,217.1805,4794.0
2023-02-09 13:10:00,228.01,228.37,227.97,228.3,3586.0,217.19,217.5329,217.1519,217.4662,3586.0
2023-02-09 13:15:00,228.45,228.48,228.36,228.47,2268.0,217.6091,217.6377,217.5234,217.6282,2268.0
2023-02-09 13:20:00,228.48,228.52,228.12,228.31,13714.0,217.6377,217.6758,217.2948,217.4757,13714.0
2023-02-09 13:25:00,228.24,228.45,228.19,228.3,3364.0,217.4091,217.6091,217.3614,217.4662,3364.0
2023-02-09 13:30:00,228.2,228.73,228.16,228.6,8661.0,217.371,217.8758,217.3329,217.752,8661.0
2023-02-09 13:35:00,228.67,229.04,228.64,228.89,15888.0,217.8187,218.1711,217.7901,218.0282,15888.0
2023-02-09 13:40:00,228.77,228.93,228.68,228.93,4985.0,217.9139,218.0663,217.8282,218.0663,4985.0
2023-02-09 13:45:00,228.9,229.09,228.76,229.09,7825.0,218.0377,218.2187,217.9044,218.2187,7825.0
2023-02-09 13:50:00,229.16,229.29,229.1,229.18,5056.0,218.2854,218.4092,218.2283,218.3045,5056.0
2023-02-09 13:55:00,229.18,229.22,228.98,229.22,10088.0,218.3045,218.3426,218.1139,218.3426,10088.0
2023-02-09 14:00:00,229.24,229.35,229.24,229.24,5151.0,218.3616,218.4664,218.3616,218.3616,5151.0
2023-02-09 14:05:00,229.23,229.7,229.23,229.65,4162.0,218.3521,218.7998,218.3521,218.7522,4162.0
2023-02-09 14:10:00,229.77,229.77,229.28,229.42,7583.0,218.8665,218.8665,218.3997,218.5331,7583.0
2023-02-09 14:15:00,229.5,229.54,229.24,229.39,4372.0,218.6093,218.6474,218.3616,218.5045,4372.0
2023-02-09 14:20:00,229.37,229.55,229.36,229.42,3082.0,218.4854,218.6569,218.4759,218.5331,3082.0
2023-02-09 14:25:00,229.44,229.6,229.44,229.55,2738.0,218.5521,218.7045,218.5521,218.6569,2738.0
2023-02-09 14:30:00,229.57,229.75,229.55,229.6,5701.0,218.676,218.8474,218.6569,218.7045,5701.0
2023-02-09 14:35:00,229.62,229.72,229.58,229.69,6935.0,218.7236,218.8188,218.6855,218.7903,6935.0
2023-02-09 14:40:00,229.69,229.77,229.58,229.72,5387.0,218.7903,218.8665,218.6855,218.8188,5387.0
2023-02-09 14:45:00,229.76,229.94,229.63,229.86,4852.0,218.8569,219.0284,218.7331,218.9522,4852.0
2023-02-09 14:50:00,229.82,229.84,229.12,229.13,3300.0,218.9141,218.9331,218.2473,218.2568,3300.0
2023-02-09 14:55:00,229.19,229.56,229.19,229.51,6844.0,218.314,218.6664,218.314,218.6188,6844.0
2023-02-09 15:00:00,229.49,229.5,229.25,229.32,6927.0,218.5997,218.6093,218.3711,218.4378,6927.0
2023-02-09 15:05:00,229.27,229.49,229.18,229.43,8335.0,218.3902,218.5997,218.3045,218.5426,8335.0
2023-02-09 15:10:00,229.42,229.42,229.19,229.24,5590.0,218.5331,218.5331,218.314,218.3616,5590.0
2023-02-09 15:15:00,229.19,229.33,229.07,229.25,8591.0,218.314,218.4473,218.1997,218.3711,8591.0
2023-02-09 15:20:00,229.25,229.44,229.17,229.32,12538.0,218.3711,218.5521,218.2949,218.4378,12538.0
2023-02-09 15:25:00,229.36,229.73,229.17,229.68,8830.0,218.4759,218.8284,218.2949,218.7807,8830.0
2023-02-09 15:30:00,229.58,229.58,228.74,228.96,16235.0,218.6855,218.6855,217.8853,218.0949,16235.0
2023-02-09 15:35:00,228.96,229.2,228.85,229.11,4973.0,218.0949,218.3235,217.9901,218.2378,4973.0
2023-02-09 15:40:00,229.14,229.18,228.88,229.07,4809.0,218.2664,218.3045,218.0187,218.1997,4809.0
2023-02-09 15:45:00,229.09,229.31,228.93,229.13,8841.0,218.2187,218.4283,218.0663,218.2568,8841.0
2023-02-09 15:50:00,229.09,229.48,229.02,229.35,29074.0,218.2187,218.5902,218.1521,218.4664,29074.0
2023-02-09 15:55:00,229.36,229.36,228.63,228.67,56167.0,218.4759,218.4759,217.7806,217.8187,56167.0
2023-02-10 09:30:00,229.71,230.75,229.08,230.74,19518.0,218.8093,219.8,218.2092,219.7904,19518.0
2023-02-10 09:35:00,230.51,230.51,229.75,229.75,1024.0,219.5713,219.5713,218.8474,218.8474,1024.0
2023-02-10 09:40:00,229.7,229.74,229.25,229.64,2256.0,218.7998,218.8379,218.3711,218.7426,2256.0
2023-02-10 09:45:00,229.73,230.49,229.72,230.39,6797.0,218.8284,219.5523,218.8188,219.457,6797.0
2023-02-10 09:50:00,230.47,230.98,230.4,230.76,12473.0,219.5332,220.019,219.4666,219.8095,12473.0
2023-02-10 09:55:00,230.82,231.01,230.79,230.79,3890.0,219.8666,220.0476,219.8381,219.8381,3890.0
2023-02-10 10:00:00,230.78,230.81,230.36,230.59,9488.0,219.8285,219.8571,219.4285,219.6475,9488.0
2023-02-10 10:05:00,230.79,231.0,230.4,230.51,6904.0,219.8381,220.0381,219.4666,219.5713,6904.0
2023-02-10 10:10:00,230.56,231.06,230.52,230.96,7407.0,219.619,220.0952,219.5809,220.0,7407.0
2023-02-10 10:15:00,230.79,231.27,230.78,231.11,6554.0,219.8381,220.2953,219.8285,220.1429,6554.0
2023-02-10 10:20:00,231.24,231.48,231.12,231.18,3300.0,220.2667,220.4953,220.1524,220.2095,3300.0
2023-02-10 10:25:00,231.21,231.4,231.11,231.37,5595.0,220.2381,220.4191,220.1429,220.3905,5595.0
2023-02-10 10:30:00,231.24,231.68,231.21,231.64,3235.0,220.2667,220.6858,220.2381,220.6477,3235.0
2023-02-10 10:35:00,231.63,231.63,231.07,231.18,2800.0,220.6382,220.6382,220.1048,220.2095,2800.0
2023-02-10 10:40:00,231.18,231.5,230.96,231.48,4557.0,220.2095,220.5144,220.0,220.4953,4557.0
2023-02-10 10:45:00,231.37,231.59,231.31,231.31,6255.0,220.3905,220.6001,220.3334,220.3334,6255.0
2023-02-10 10:50:00,231.18,231.19,230.89,231.1,1400.0,220.2095,220.2191,219.9333,220.1333,1400.0
2023-02-10 10:55:00,231.07,231.33,231.01,231.24,1853.0,220.1048,220.3524,220.0476,220.2667,1853.0
2023-02-10 11:00:00,231.17,231.45,231.17,231.4,1760.0,220.2,220.4667,220.2,220.4191,1760.0
2023-02-10 11:05:00,231.49,231.57,231.3,231.57,8729.0,220.5048,220.581,220.3239,220.581,8729.0
2023-02-10 11:10:00,231.6,231.73,231.44,231.64,5664.0,220.6096,220.7335,220.4572,220.6477,5664.0
2023-02-10 11:15:00,231.61,231.88,231.43,231.82,7803.0,220.6191,220.8763,220.4477,220.8192,7803.0
2023-02-10 11:20:00,231.75,232.01,231.71,231.79,6260.0,220.7525,221.0002,220.7144,220.7906,6260.0
2023-02-10 11:25:00,231.5,231.77,231.5,231.77,1624.0,220.5144,220.7716,220.5144,220.7716,1624.0
2023-02-10 11:30:00,231.67,231.75,231.45,231.64,8028.0,220.6763,220.7525,220.4667,220.6477,8028.0
2023-02-10 11:35:00,231.72,231.85,231.72,231.81,2279.0,220.7239,220.8478,220.7239,220.8097,2279.0
2023-02-10 11:40:00,231.77,231.91,231.61,231.91,3244.0,220.7716,220.9049,220.6191,220.9049,3244.0
2023-02-10 11:45:00,231.91,231.93,231.5,231.5,3779.0,220.9049,220.924,220.5144,220.5144,3779.0
2023-02-10 11:50:00,231.5,231.79,231.44,231.79,3798.0,220.5144,220.7906,220.4572,220.7906,3798.0
2023-02-10 11:55:00,231.86,232.18,231.79,232.13,13974.0,220.8573,221.1621,220.7906,221.1145,13974.0
2023-02-10 12:00:00,232.18,232.22,232.05,232.05,2699.0,221.1621,221.2002,221.0383,221.0383,2699.0
2023-02-10 12:05:00,232.05,232.43,232.05,232.29,4179.0,221.0383,221.4002,221.0383,221.2669,4179.0
2023-02-10 12:10:00,232.12,232.12,231.86,231.86,3540.0,221.1049,221.1049,220.8573,220.8573,3540.0
2023-02-10 12:15:00,231.86,231.86,231.44,231.63,5252.0,220.8573,220.8573,220.4572,220.6382,5252.0
2023-02-10 12:20:00,231.64,231.71,231.48,231.68,3336.0,220.6477,220.7144,220.4953,220.6858,3336.0
2023-02-10 12:25:00,231.68,231.95,231.67,231.95,3126.0,220.6858,220.943,220.6763,220.943,3126.0
2023-02-10 12:30:00,231.96,232.32,231.95,232.26,3303.0,220.9525,221.2955,220.943,221.2383,3303.0
2023-02-10 12:35:00,232.19,232.28,232.07,232.16,3028.0,221.1716,221.2574,221.0573,221.143,3028.0
2023-02-10 12:40:00,232.14,232.25,231.92,232.06,4741.0,221.124,221.2288,220.9144,221.0478,4741.0
2023-02-10 12:45:00,232.06,232.23,232.01,232.02,3852.0,221.0478,221.2097,221.0002,221.0097,3852.0
2023-02-10 12:50:00,231.96,232.09,231.95,232.06,1226.0,220.9525,221.0764,220.943,221.0478,1226.0
2023-02-10 12:55:00,232.02,232.17,232.02,232.11,2997.0,221.0097,221.1526,221.0097,221.0954,2997.0
2023-02-10 13:00:00,232.19,232.25,231.97,232.01,5543.0,221.1716,221.2288,220.9621,221.0002,5543.0
2023-02-10 13:05:00,232.01,232.03,231.88,232.0,8542.0,221.0002,221.0192,220.8763,220.9906,8542.0
2023-02-10 13:10:00,231.93,232.12,231.85,232.09,3886.0,220.924,221.1049,220.8478,221.0764,3886.0
2023-02-10 13:15:00,232.15,232.24,232.01,232.23,4312.0,221.1335,221.2192,221.0002,221.2097,4312.0
2023-02-10 13:20:00,232.21,232.28,232.06,232.06,2681.0,221.1907,221.2574,221.0478,221.0478,2681.0
2023-02-10 13:25:00,231.95,231.96,231.84,231.86,850.0,220.943,220.9525,220.8382,220.8573,850.0
2023-02-10 13:30:00,231.7,231.82,231.58,231.82,2368.0,220.7049,220.8192,220.5906,220.8192,2368.0
2023-02-10 13:35:00,232.02,232.1,231.98,232.09,1161.0,221.0097,221.0859,220.9716,221.0764,1161.0
2023-02-10 13:40:00,232.11,232.15,231.95,231.95,2109.0,221.0954,221.1335,220.943,220.943,2109.0
2023-02-10 13:45:00,231.98,232.24,231.97,232.24,2505.0,220.9716,221.2192,220.9621,221.2192,2505.0
2023-02-10 13:50:00,232.16,232.23,232.05,232.06,841.0,221.143,221.2097,221.0383,221.0478,841.0
2023-02-10 13:55:00,232.21,232.25,232.07,232.08,1914.0,221.1907,221.2288,221.0573,221.0668,1914.0
2023-02-10 14:00:00,232.11,232.11,231.93,232.03,2471.0,221.0954,221.0954,220.924,221.0192,2471.0
2023-02-10 14:05:00,232.06,232.11,231.87,231.87,1389.0,221.0478,221.0954,220.8668,220.8668,1389.0
2023-02-10 14:10:00,231.93,232.11,231.83,232.06,3036.0,220.924,221.0954,220.8287,221.0478,3036.0
2023-02-10 14:15:00,232.15,232.27,232.12,232.12,2863.0,221.1335,221.2478,221.1049,221.1049,2863.0
2023-02-10 14:20:00,232.19,232.26,231.97,232.01,2289.0,221.1716,221.2383,220.9621,221.0002,2289.0
2023-02-10 14:25:00,231.98,231.99,231.67,231.9,5423.0,220.9716,220.9811,220.6763,220.8954,5423.0
2023-02-10 14:30:00,231.89,232.28,231.88,232.28,3487.0,220.8859,221.2574,220.8763,221.2574,3487.0
2023-02-10 14:35:00,232.33,232.55,232.29,232.55,5173.0,221.305,221.5145,221.2669,221.5145,5173.0
2023-02-10 14:40:00,232.54,232.67,232.42,232.67,4083.0,221.505,221.6288,221.3907,221.6288,4083.0
2023-02-10 14:45:00,232.63,232.76,232.5,232.76,4863.0,221.5907,221.7146,221.4669,221.7146,4863.0
2023-02-10 14:50:00,232.72,233.17,232.68,233.17,11740.0,221.6765,222.1051,221.6384,222.1051,11740.0
2023-02-10 14:55:00,233.16,233.2,232.85,232.86,3102.0,222.0956,222.1337,221.8003,221.8098,3102.0
2023-02-10 15:00:00,232.86,233.0,232.71,232.74,4993.0,221.8098,221.9432,221.6669,221.6955,4993.0
2023-02-10 15:05:00,232.74,233.08,232.74,232.97,4000.0,221.6955,222.0194,221.6955,221.9146,4000.0
2023-02-10 15:10:00,232.96,233.01,232.81,232.81,3437.0,221.9051,221.9527,221.7622,221.7622,3437.0
2023-02-10 15:15:00,232.8,232.86,232.64,232.86,3191.0,221.7527,221.8098,221.6003,221.8098,3191.0
2023-02-10 15:20:00,232.82,232.82,232.42,232.42,4085.0,221.7717,221.7717,221.3907,221.3907,4085.0
2023-02-10 15:25:00,232.46,232.69,232.46,232.64,3447.0,221.4288,221.6479,221.4288,221.6003,3447.0
2023-02-10 15:30:00,232.74,232.84,232.54,232.7,12254.0,221.6955,221.7908,221.505,221.6574,12254.0
2023-02-10 15:35:00,232.73,233.03,232.7,233.0,8338.0,221.686,221.9718,221.6574,221.9432,8338.0
2023-02-10 15:40:00,232.95,232.96,232.7,232.89,13374.0,221.8956,221.9051,221.6574,221.8384,13374.0
2023-02-10 15:45:00,232.9,233.06,232.82,232.83,23285.0,221.8479,222.0003,221.7717,221.7813,23285.0
2023-02-10 15:50:00,232.8,233.0,232.61,233.0,18398.0,221.7527,221.9432,221.5717,221.9432,18398.0
2023-02-10 15:55:00,233.04,233.27,232.97,233.26,37238.0,221.9813,222.2004,221.9146,222.1908,37238.0
2023-02-13 09:30:00,235.0,235.66,234.58,234.58,22652.0,223.8483,224.477,223.4482,223.4482,22652.0
2023-02-13 09:35:00,234.83,234.87,234.0,234.0,4705.0,223.6863,223.7244,222.8957,222.8957,4705.0
2023-02-13 09:40:00,233.78,234.06,233.34,233.34,2667.0,222.6862,222.9529,222.267,222.267,2667.0
2023-02-13 09:45:00,233.58,233.8,233.27,233.3,3541.0,222.4957,222.7052,222.2004,222.2289,3541.0
2023-02-13 09:50:00,233.22,233.22,232.49,232.52,3879.0,222.1527,222.1527,221.4574,221.486,3879.0
2023-02-13 09:55:00,232.67,233.32,232.61,233.0,2518.0,221.6288,222.248,221.5717,221.9432,2518.0
2023-02-13 10:00:00,232.98,233.49,232.82,233.25,11098.0,221.9241,222.4099,221.7717,222.1813,11098.0
2023-02-13 10:05:00,233.4,234.19,233.4,234.11,2332.0,222.3242,223.0767,222.3242,223.0005,2332.0
2023-02-13 10:10:00,234.06,234.06,233.48,233.5,1793.0,222.9529,222.9529,222.4004,222.4195,1793.0
2023-02-13 10:15:00,233.52,233.8,233.51,233.8,3393.0,222.4385,222.7052,222.429,222.7052,3393.0
2023-02-13 10:20:00,233.82,234.07,233.6,233.75,5984.0,222.7243,222.9624,222.5147,222.6576,5984.0
2023-02-13 10:25:00,233.75,234.07,233.75,234.07,2372.0,222.6576,222.9624,222.6576,222.9624,2372.0
2023-02-13 10:30:00,234.02,234.02,233.53,233.54,3976.0,222.9148,222.9148,222.448,222.4576,3976.0
2023-02-13 10:35:00,233.56,233.91,233.45,233.87,1421.0,222.4766,222.81,222.3718,222.7719,1421.0
2023-02-13 10:40:00,233.85,233.91,233.62,233.67,2329.0,222.7528,222.81,222.5338,222.5814,2329.0
2023-02-13 10:45:00,233.67,233.76,233.43,233.76,5715.0,222.5814,222.6671,222.3528,222.6671,5715.0
2023-02-13 10:50:00,233.84,233.93,233.63,233.63,1633.0,222.7433,222.8291,222.5433,222.5433,1633.0
2023-02-13 10:55:00,233.86,233.95,233.64,233.73,1465.0,222.7624,222.8481,222.5528,222.6385,1465.0
2023-02-13 11:00:00,233.81,233.89,233.52,233.84,4188.0,222.7147,222.7909,222.4385,222.7433,4188.0
2023-02-13 11:05:00,233.66,233.71,233.44,233.45,2656.0,222.5719,222.6195,222.3623,222.3718,2656.0
2023-02-13 11:10:00,233.43,233.43,233.13,233.27,1805.0,222.3528,222.3528,222.067,222.2004,1805.0
2023-02-13 11:15:00,233.34,233.34,233.1,233.1,970.0,222.267,222.267,222.0384,222.0384,970.0
2023-02-13 11:20:00,233.12,233.12,232.77,233.02,3284.0,222.0575,222.0575,221.7241,221.9622,3284.0
2023-02-13 11:25:00,233.02,233.13,232.97,233.04,3854.0,221.9622,222.067,221.9146,221.9813,3854.0
2023-02-13 11:30:00,232.96,232.96,232.55,232.81,2967.0,221.9051,221.9051,221.5145,221.7622,2967.0
2023-02-13 11:35:00,232.73,232.87,232.73,232.83,450.0,221.686,221.8194,221.686,221.7813,450.0
2023-02-13 11:40:00,232.81,233.18,232.75,233.11,1880.0,221.7622,222.1146,221.705,222.048,1880.0
2023-02-13 11:45:00,233.09,233.1,232.91,233.1,3025.0,222.0289,222.0384,221.8575,222.0384,3025.0
2023-02-13 11:50:00,233.0,233.0,232.73,232.74,2132.0,221.9432,221.9432,221.686,221.6955,2132.0
2023-02-13 11:55:00,232.82,232.9,232.77,232.88,2023.0,221.7717,221.8479,221.7241,221.8289,2023.0
2023-02-13 12:00:00,232.8,232.85,232.6,232.6,1951.0,221.7527,221.8003,221.5622,221.5622,1951.0
2023-02-13 12:05:00,232.55,232.76,232.45,232.69,2952.0,221.5145,221.7146,221.4193,221.6479,2952.0
2023-02-13 12:10:00,232.68,232.81,232.46,232.55,4491.0,221.6384,221.7622,221.4288,221.5145,4491.0
2023-02-13 12:15:00,232.56,232.67,232.52,232.59,1679.0,221.5241,221.6288,221.486,221.5526,1679.0
2023-02-13 12:20:00,232.55,232.72,232.54,232.72,2555.0,221.5145,221.6765,221.505,221.6765,2555.0
2023-02-13 12:25:00,232.67,232.72,232.54,232.7,2549.0,221.6288,221.6765,221.505,221.6574,2549.0
2023-02-13 12:30:00,232.72,232.72,232.49,232.49,951.0,221.6765,221.6765,221.4574,221.4574,951.0
2023-02-13 12:35:00,232.49,232.66,232.42,232.66,2661.0,221.4574,221.6193,221.3907,221.6193,2661.0
2023-02-13 12:40:00,232.77,232.87,232.73,232.74,1684.0,221.7241,221.8194,221.686,221.6955,1684.0
2023-02-13 12:45:00,232.66,232.73,232.57,232.66,1535.0,221.6193,221.686,221.5336,221.6193,1535.0
2023-02-13 12:50:00,232.51,232.7,232.51,232.57,2118.0,221.4764,221.6574,221.4764,221.5336,2118.0
2023-02-13 12:55:00,232.59,232.65,232.47,232.57,3529.0,221.5526,221.6098,221.4383,221.5336,3529.0
2023-02-13 13:00:00,232.46,232.77,232.46,232.69,2893.0,221.4288,221.7241,221.4288,221.6479,2893.0
2023-02-13 13:05:00,232.52,232.6,232.31,232.34,5917.0,221.486,221.5622,221.2859,221.3145,5917.0
2023-02-13 13:10:00,232.5,232.65,232.39,232.56,2089.0,221.4669,221.6098,221.3621,221.5241,2089.0
2023-02-13 13:15:00,232.51,232.69,232.44,232.69,4442.0,221.4764,221.6479,221.4098,221.6479,4442.0
2023-02-13 13:20:00,232.62,232.64,232.42,232.42,2087.0,221.5812,221.6003,221.3907,221.3907,2087.0
2023-02-13 13:25:00,232.37,232.43,232.14,232.15,4269.0,221.3431,221.4002,221.124,221.1335,4269.0
2023-02-13 13:30:00,232.34,232.68,232.34,232.65,2459.0,221.3145,221.6384,221.3145,221.6098,2459.0
2023-02-13 13:35:00,232.66,232.67,232.55,232.55,1098.0,221.6193,221.6288,221.5145,221.5145,1098.0
2023-02-13 13:40:00,232.43,232.57,232.28,232.51,1805.0,221.4002,221.5336,221.2574,221.4764,1805.0
2023-02-13 13:45:00,232.51,232.6,232.5,232.6,665.0,221.4764,221.5622,221.4669,221.5622,665.0
2023-02-13 13:50:00,232.5,232.57,232.44,232.44,865.0,221.4669,221.5336,221.4098,221.4098,865.0
2023-02-13 13:55:00,232.43,232.44,232.33,232.43,1853.0,221.4002,221.4098,221.305,221.4002,1853.0
2023-02-13 14:00:00,232.47,232.63,232.47,232.52,1805.0,221.4383,221.5907,221.4383,221.486,1805.0
2023-02-13 14:05:00,232.43,232.44,232.33,232.44,5336.0,221.4002,221.4098,221.305,221.4098,5336.0
2023-02-13 14:10:00,232.41,232.63,232.27,232.63,5186.0,221.3812,221.5907,221.2478,221.5907,5186.0
2023-02-13 14:15:00,232.57,232.57,232.27,232.32,2603.0,221.5336,221.5336,221.2478,221.2955,2603.0
2023-02-13 14:20:00,232.23,232.23,231.83,231.85,6395.0,221.2097,221.2097,220.8287,220.8478,6395.0
2023-02-13 14:25:00,231.86,232.02,231.7,232.0,7480.0,220.8573,221.0097,220.7049,220.9906,7480.0
2023-02-13 14:30:00,232.22,232.22,231.88,231.9,2539.0,221.2002,221.2002,220.8763,220.8954,2539.0
2023-02-13 14:35:00,231.9,232.11,231.86,232.05,1809.0,220.8954,221.0954,220.8573,221.0383,1809.0
2023-02-13 14:40:00,232.03,232.35,231.9,232.27,6619.0,221.0192,221.324,220.8954,221.2478,6619.0
2023-02-13 14:45:00,232.35,232.45,232.11,232.11,6530.0,221.324,221.4193,221.0954,221.0954,6530.0
2023-02-13 14:50:00,232.11,232.36,232.07,232.24,2980.0,221.0954,221.3336,221.0573,221.2192,2980.0
2023-02-13 14:55:00,232.24,232.35,232.2,232.35,1961.0,221.2192,221.324,221.1811,221.324,1961.0
2023-02-13 15:00:00,232.33,232.61,232.32,232.6,10428.0,221.305,221.5717,221.2955,221.5622,10428.0
2023-02-13 15:05:00,232.59,232.59,232.25,232.38,2753.0,221.5526,221.5526,221.2288,221.3526,2753.0
2023-02-13 15:10:00,232.36,232.38,232.1,232.1,2601.0,221.3336,221.3526,221.0859,221.0859,2601.0
2023-02-13 15:15:00,232.12,232.16,231.95,232.07,5604.0,221.1049,221.143,220.943,221.0573,5604.0
2023-02-13 15:20:00,232.03,232.33,231.94,232.19,5427.0,221.0192,221.305,220.9335,221.1716,5427.0
2023-02-13 15:25:00,232.19,232.26,232.01,232.1,6334.0,221.1716,221.2383,221.0002,221.0859,6334.0
2023-02-13 15:30:00,232.15,232.32,231.94,231.94,9133.0,221.1335,221.2955,220.9335,220.9335,9133.0
2023-02-13 15:35:00,231.93,232.31,231.93,232.3,7167.0,220.924,221.2859,220.924,221.2764,7167.0
2023-02-13 15:40:00,232.3,232.34,231.91,231.99,15797.0,221.2764,221.3145,220.9049,220.9811,15797.0
2023-02-13 15:45:00,232.03,232.34,231.86,232.28,13837.0,221.0192,221.3145,220.8573,221.2574,13837.0
2023-02-13 15:50:00,232.17,232.42,232.04,232.4,14016.0,221.1526,221.3907,221.0287,221.3717,14016.0
2023-02-13 15:55:00,232.44,232.91,232.25,232.89,38714.0,221.4098,221.8575,221.2288,221.8384,38714.0
2023-02-14 09:30:00,233.0,233.0,231.5,232.12,15176.0,221.9432,221.9432,220.5144,221.1049,15176.0
2023-02-14 09:35:00,232.16,232.41,231.91,232.41,4422.0,221.143,221.3812,220.9049,221.3812,4422.0
2023-02-14 09:40:00,232.25,232.29,231.96,232.01,2620.0,221.2288,221.2669,220.9525,221.0002,2620.0
2023-02-14 09:45:00,232.26,232.71,232.26,232.46,3124.0,221.2383,221.6669,221.2383,221.4288,3124.0
2023-02-14 09:50:00,232.46,232.99,232.46,232.88,7313.0,221.4288,221.9337,221.4288,221.8289,7313.0
2023-02-14 09:55:00,232.87,232.9,232.58,232.68,5009.0,221.8194,221.8479,221.5431,221.6384,5009.0
2023-02-14 10:00:00,232.5,232.5,232.2,232.41,2123.0,221.4669,221.4669,221.1811,221.3812,2123.0
2023-02-14 10:05:00,232.44,232.98,232.43,232.81,4166.0,221.4098,221.9241,221.4002,221.7622,4166.0
2023-02-14 10:10:00,232.61,233.13,232.59,232.79,5062.0,221.5717,222.067,221.5526,221.7431,5062.0
2023-02-14 10:15:00,232.83,233.03,232.65,232.65,7274.0,221.7813,221.9718,221.6098,221.6098,7274.0
2023-02-14 10:20:00,232.5,232.79,232.47,232.79,1903.0,221.4669,221.7431,221.4383,221.7431,1903.0
2023-02-14 10:25:00,232.69,232.7,232.44,232.64,2110.0,221.6479,221.6574,221.4098,221.6003,2110.0
2023-02-14 10:30:00,232.48,232.82,232.46,232.67,5399.0,221.4479,221.7717,221.4288,221.6288,5399.0
2023-02-14 10:35:00,232.5,232.5,231.77,231.77,5260.0,221.4669,221.4669,220.7716,220.7716,5260.0
2023-02-14 10:40:00,231.78,231.78,231.53,231.54,1868.0,220.7811,220.7811,220.5429,220.5525,1868.0
2023-02-14 10:45:00,231.38,231.58,231.3,231.5,3342.0,220.4001,220.5906,220.3239,220.5144,3342.0
2023-02-14 10:50:00,231.49,231.53,231.16,231.27,3873.0,220.5048,220.5429,220.1905,220.2953,3873.0
2023-02-14 10:55:00,231.37,231.84,231.37,231.83,8951.0,220.3905,220.8382,220.3905,220.8287,8951.0
2023-02-14 11:00:00,231.77,232.61,231.77,232.57,6992.0,220.7716,221.5717,220.7716,221.5336,6992.0
2023-02-14 11:05:00,232.59,232.77,232.43,232.59,5173.0,221.5526,221.7241,221.4002,221.5526,5173.0
2023-02-14 11:10:00,232.52,232.69,232.4,232.51,2739.0,221.486,221.6479,221.3717,221.4764,2739.0
2023-02-14 11:15:00,232.5,232.8,232.36,232.8,5788.0,221.4669,221.7527,221.3336,221.7527,5788.0
2023-02-14 11:20:00,232.63,232.65,232.57,232.64,1236.0,221.5907,221.6098,221.5336,221.6003,1236.0
2023-02-14 11:25:00,232.37,232.39,231.93,232.05,5601.0,221.3431,221.3621,220.924,221.0383,5601.0
2023-02-14 11:30:00,231.79,231.79,231.33,231.66,3697.0,220.7906,220.7906,220.3524,220.6668,3697.0
2023-02-14 11:35:00,231.58,231.97,231.52,231.52,2324.0,220.5906,220.9621,220.5334,220.5334,2324.0
2023-02-14 11:40:00,231.61,231.75,231.31,231.38,3129.0,220.6191,220.7525,220.3334,220.4001,3129.0
2023-02-14 11:45:00,231.38,231.71,231.38,231.68,2292.0,220.4001,220.7144,220.4001,220.6858,2292.0
2023-02-14 11:50:00,231.78,231.78,231.25,231.32,1269.0,220.7811,220.7811,220.2762,220.3429,1269.0
2023-02-14 11:55:00,231.28,231.46,231.0,231.26,3901.0,220.3048,220.4763,220.0381,220.2858,3901.0
2023-02-14 12:00:00,231.14,231.75,231.14,231.5,2161.0,220.1714,220.7525,220.1714,220.5144,2161.0
2023-02-14 12:05:00,231.45,231.77,231.41,231.57,4435.0,220.4667,220.7716,220.4286,220.581,4435.0
2023-02-14 12:10:00,231.64,232.08,231.63,232.07,1156.0,220.6477,221.0668,220.6382,221.0573,1156.0
2023-02-14 12:15:00,232.09,232.1,231.84,232.0,1705.0,221.0764,221.0859,220.8382,220.9906,1705.0
2023-02-14 12:20:00,232.06,232.16,231.75,231.76,2157.0,221.0478,221.143,220.7525,220.762,2157.0
2023-02-14 12:25:00,231.84,232.1,231.84,232.07,1470.0,220.8382,221.0859,220.8382,221.0573,1470.0
2023-02-14 12:30:00,232.05,232.38,232.04,232.08,3232.0,221.0383,221.3526,221.0287,221.0668,3232.0
2023-02-14 12:35:00,232.14,232.14,231.85,231.86,2112.0,221.124,221.124,220.8478,220.8573,2112.0
2023-02-14 12:40:00,231.93,232.19,231.87,232.19,5871.0,220.924,221.1716,220.8668,221.1716,5871.0
2023-02-14 12:45:00,232.2,232.45,232.15,232.28,3593.0,221.1811,221.4193,221.1335,221.2574,3593.0
2023-02-14 12:50:00,232.18,232.18,231.9,232.05,800.0,221.1621,221.1621,220.8954,221.0383,800.0
2023-02-14 12:55:00,232.07,232.35,232.01,232.34,1822.0,221.0573,221.324,221.0002,221.3145,1822.0
2023-02-14 13:00:00,232.32,232.91,232.32,232.72,7067.0,221.2955,221.8575,221.2955,221.6765,7067.0
2023-02-14 13:05:00,232.93,233.01,232.78,232.84,2927.0,221.8765,221.9527,221.7336,221.7908,2927.0
2023-02-14 13:10:00,232.7,232.71,232.5,232.7,3810.0,221.6574,221.6669,221.4669,221.6574,3810.0
2023-02-14 13:15:00,232.74,233.18,232.61,233.06,7695.0,221.6955,222.1146,221.5717,222.0003,7695.0
2023-02-14 13:20:00,232.92,233.02,232.67,232.75,3149.0,221.867,221.9622,221.6288,221.705,3149.0
2023-02-14 13:25:00,232.71,232.89,232.44,232.63,9202.0,221.6669,221.8384,221.4098,221.5907,9202.0
2023-02-14 13:30:00,232.59,232.84,232.57,232.84,6205.0,221.5526,221.7908,221.5336,221.7908,6205.0
2023-02-14 13:35:00,232.84,232.84,232.48,232.59,3845.0,221.7908,221.7908,221.4479,221.5526,3845.0
2023-02-14 13:40:00,232.44,232.55,232.18,232.21,2321.0,221.4098,221.5145,221.1621,221.1907,2321.0
2023-02-14 13:45:00,232.22,232.52,232.22,232.52,2619.0,221.2002,221.486,221.2002,221.486,2619.0
2023-02-14 13:50:00,232.58,232.58,232.42,232.49,1784.0,221.5431,221.5431,221.3907,221.4574,1784.0
2023-02-14 13:55:00,232.59,232.64,232.46,232.46,1585.0,221.5526,221.6003,221.4288,221.4288,1585.0
2023-02-14 14:00:00,232.17,232.43,232.17,232.33,3635.0,221.1526,221.4002,221.1526,221.305,3635.0
2023-02-14 14:05:00,232.11,232.12,231.72,231.75,3154.0,221.0954,221.1049,220.7239,220.7525,3154.0
2023-02-14 14:10:00,231.81,231.97,231.81,231.97,4023.0,220.8097,220.9621,220.8097,220.9621,4023.0
2023-02-14 14:15:00,231.97,232.24,231.97,232.23,1103.0,220.9621,221.2192,220.9621,221.2097,1103.0
2023-02-14 14:20:00,232.21,232.21,231.96,231.96,3767.0,221.1907,221.1907,220.9525,220.9525,3767.0
2023-02-14 14:25:00,231.96,231.96,231.82,231.92,2670.0,220.9525,220.9525,220.8192,220.9144,2670.0
2023-02-14 14:30:00,231.95,232.35,231.94,232.34,5533.0,220.943,221.324,220.9335,221.3145,5533.0
2023-02-14 14:35:00,232.37,232.51,232.36,232.38,2352.0,221.3431,221.4764,221.3336,221.3526,2352.0
2023-02-14 14:40:00,232.49,232.58,232.48,232.5,1487.0,221.4574,221.5431,221.4479,221.4669,1487.0
2023-02-14 14:45:00,232.52,232.56,232.42,232.45,3351.0,221.486,221.5241,221.3907,221.4193,3351.0
2023-02-14 14:50:00,232.4,232.45,232.25,232.42,3036.0,221.3717,221.4193,221.2288,221.3907,3036.0
2023-02-14 14:55:00,232.39,232.55,232.33,232.42,3397.0,221.3621,221.5145,221.305,221.3907,3397.0
2023-02-14 15:00:00,232.41,232.42,232.28,232.29,2235.0,221.3812,221.3907,221.2574,221.2669,2235.0
2023-02-14 15:05:00,232.29,232.43,232.18,232.43,3816.0,221.2669,221.4002,221.1621,221.4002,3816.0
2023-02-14 15:10:00,232.34,232.53,232.19,232.48,4345.0,221.3145,221.4955,221.1716,221.4479,4345.0
2023-02-14 15:15:00,232.44,232.44,232.22,232.33,4982.0,221.4098,221.4098,221.2002,221.305,4982.0
2023-02-14 15:20:00,232.33,232.59,232.3,232.38,4761.0,221.305,221.5526,221.2764,221.3526,4761.0
2023-02-14 15:25:00,232.38,232.64,232.37,232.46,7066.0,221.3526,221.6003,221.3431,221.4288,7066.0
2023-02-14 15:30:00,232.46,232.61,232.26,232.49,10007.0,221.4288,221.5717,221.2383,221.4574,10007.0
2023-02-14 15:35:00,232.5,232.54,232.24,232.36,5740.0,221.4669,221.505,221.2192,221.3336,5740.0
2023-02-14 15:40:00,232.31,232.44,232.31,232.39,7059.0,221.2859,221.4098,221.2859,221.3621,7059.0
2023-02-14 15:45:00,232.39,232.52,232.28,232.52,9107.0,221.3621,221.486,221.2574,221.486,9107.0
2023-02-14 15:50:00,232.48,232.76,232.37,232.55,20439.0,221.4479,221.7146,221.3431,221.5145,20439.0
2023-02-14 15:55:00,232.56,232.7,232.07,232.11,33480.0,221.5241,221.6574,221.0573,221.0954,33480.0
2023-02-15 09:30:00,231.09,231.65,231.09,231.33,18963.0,220.1238,220.6572,220.1238,220.3524,18963.0
2023-02-15 09:35:00,231.4,231.48,231.12,231.18,3793.0,220.4191,220.4953,220.1524,220.2095,3793.0
2023-02-15 09:40:00,231.41,231.58,231.23,231.42,1600.0,220.4286,220.5906,220.2572,220.4382,1600.0
2023-02-15 09:45:00,231.28,231.29,230.81,231.05,3671.0,220.3048,220.3143,219.8571,220.0857,3671.0
2023-02-15 09:50:00,230.94,231.47,230.71,230.98,4569.0,219.9809,220.4858,219.7619,220.019,4569.0
2023-02-15 09:55:00,231.15,231.23,230.95,231.23,852.0,220.181,220.2572,219.9905,220.2572,852.0
2023-02-15 10:00:00,231.11,231.57,231.1,231.41,3002.0,220.1429,220.581,220.1333,220.4286,3002.0
2023-02-15 10:05:00,231.51,231.62,230.89,230.93,4747.0,220.5239,220.6287,219.9333,219.9714,4747.0
2023-02-15 10:10:00,230.89,231.42,230.7,231.42,3223.0,219.9333,220.4382,219.7523,220.4382,3223.0
2023-02-15 10:15:00,231.14,231.57,230.96,231.31,3543.0,220.1714,220.581,220.0,220.3334,3543.0
2023-02-15 10:20:00,231.54,231.54,230.84,230.84,1396.0,220.5525,220.5525,219.8857,219.8857,1396.0
2023-02-15 10:25:00,230.94,231.16,230.89,231.03,1526.0,219.9809,220.1905,219.9333,220.0667,1526.0
2023-02-15 10:30:00,231.13,231.52,231.04,231.52,3222.0,220.1619,220.5334,220.0762,220.5334,3222.0
2023-02-15 10:35:00,231.28,231.57,231.27,231.57,2191.0,220.3048,220.581,220.2953,220.581,2191.0
2023-02-15 10:40:00,231.37,231.66,230.93,230.93,4670.0,220.3905,220.6668,219.9714,219.9714,4670.0
2023-02-15 10:45:00,230.86,231.39,230.84,231.31,3124.0,219.9047,220.4096,219.8857,220.3334,3124.0
2023-02-15 10:50:00,231.13,231.3,230.97,231.08,3951.0,220.1619,220.3239,220.0095,220.1143,3951.0
2023-02-15 10:55:00,230.99,231.22,230.98,231.22,9716.0,220.0286,220.2477,220.019,220.2477,9716.0
2023-02-15 11:00:00,231.15,231.76,231.12,231.76,1916.0,220.181,220.762,220.1524,220.762,1916.0
2023-02-15 11:05:00,231.64,232.03,231.64,232.0,5811.0,220.6477,221.0192,220.6477,220.9906,5811.0
2023-02-15 11:10:00,231.98,232.15,231.96,232.04,900.0,220.9716,221.1335,220.9525,221.0287,900.0
2023-02-15 11:15:00,232.16,232.16,231.89,232.09,2007.0,221.143,221.143,220.8859,221.0764,2007.0
2023-02-15 11:20:00,232.08,232.08,231.88,231.93,605.0,221.0668,221.0668,220.8763,220.924,605.0
2023-02-15 11:25:00,231.9,232.06,231.9,232.03,652.0,220.8954,221.0478,220.8954,221.0192,652.0
2023-02-15 11:30:00,232.02,232.14,231.67,231.72,4253.0,221.0097,221.124,220.6763,220.7239,4253.0
2023-02-15 11:35:00,231.67,231.93,231.67,231.93,1219.0,220.6763,220.924,220.6763,220.924,1219.0
2023-02-15 11:40:00,231.88,231.91,231.77,231.8,1511.0,220.8763,220.9049,220.7716,220.8001,1511.0
2023-02-15 11:45:00,231.87,231.89,231.75,231.89,1518.0,220.8668,220.8859,220.7525,220.8859,1518.0
2023-02-15 11:50:00,231.88,231.88,231.59,231.7,1731.0,220.8763,220.8763,220.6001,220.7049,1731.0
2023-02-15 11:55:00,231.71,231.83,231.65,231.74,1773.0,220.7144,220.8287,220.6572,220.743,1773.0
2023-02-15 12:00:00,231.8,231.8,231.58,231.58,1410.0,220.8001,220.8001,220.5906,220.5906,1410.0
2023-02-15 12:05:00,231.59,231.59,231.4,231.58,3989.0,220.6001,220.6001,220.4191,220.5906,3989.0
2023-02-15 12:10:00,231.45,231.53,231.35,231.35,974.0,220.4667,220.5429,220.3715,220.3715,974.0
2023-02-15 12:15:00,231.27,231.38,231.27,231.37,1077.0,220.2953,220.4001,220.2953,220.3905,1077.0
2023-02-15 12:20:00,231.42,231.42,231.25,231.28,2571.0,220.4382,220.4382,220.2762,220.3048,2571.0
2023-02-15 12:25:00,231.23,231.35,231.1,231.11,7054.0,220.2572,220.3715,220.1333,220.1429,7054.0
2023-02-15 12:30:00,231.12,231.43,231.11,231.39,3372.0,220.1524,220.4477,220.1429,220.4096,3372.0
2023-02-15 12:35:00,231.47,231.6,231.39,231.55,5264.0,220.4858,220.6096,220.4096,220.562,5264.0
2023-02-15 12:40:00,231.56,231.77,231.5,231.73,1155.0,220.5715,220.7716,220.5144,220.7335,1155.0
2023-02-15 12:45:00,231.72,231.75,231.62,231.69,930.0,220.7239,220.7525,220.6287,220.6953,930.0
2023-02-15 12:50:00,231.62,231.72,231.51,231.72,1993.0,220.6287,220.7239,220.5239,220.7239,1993.0
2023-02-15 12:55:00,231.66,231.66,231.5,231.5,1607.0,220.6668,220.6668,220.5144,220.5144,1607.0
2023-02-15 13:00:00,231.43,231.6,231.43,231.56,500.0,220.4477,220.6096,220.4477,220.5715,500.0
2023-02-15 13:05:00,231.49,231.56,231.44,231.55,761.0,220.5048,220.5715,220.4572,220.562,761.0
2023-02-15 13:10:00,231.61,231.76,231.53,231.69,2249.0,220.6191,220.762,220.5429,220.6953,2249.0
2023-02-15 13:15:00,231.69,231.82,231.69,231.82,1336.0,220.6953,220.8192,220.6953,220.8192,1336.0
2023-02-15 13:20:00,231.96,231.96,231.91,231.91,473.0,220.9525,220.9525,220.9049,220.9049,473.0
2023-02-15 13:25:00,232.06,232.08,231.82,231.83,2875.0,221.0478,221.0668,220.8192,220.8287,2875.0
2023-02-15 13:30:00,231.87,232.1,231.82,231.95,1066.0,220.8668,221.0859,220.8192,220.943,1066.0
2023-02-15 13:35:00,232.08,232.12,231.99,232.05,1267.0,221.0668,221.1049,220.9811,221.0383,1267.0
2023-02-15 13:40:00,232.04,232.07,231.98,232.06,1648.0,221.0287,221.0573,220.9716,221.0478,1648.0
2023-02-15 13:45:00,232.08,232.15,231.93,232.0,1075.0,221.0668,221.1335,220.924,220.9906,1075.0
2023-02-15 13:50:00,231.9,231.92,231.63,231.92,1881.0,220.8954,220.9144,220.6382,220.9144,1881.0
2023-02-15 13:55:00,231.87,232.03,231.87,231.94,634.0,220.8668,221.0192,220.8668,220.9335,634.0
2023-02-15 14:00:00,231.98,231.98,231.7,231.73,2108.0,220.9716,220.9716,220.7049,220.7335,2108.0
2023-02-15 14:05:00,231.8,231.8,231.55,231.69,2451.0,220.8001,220.8001,220.562,220.6953,2451.0
2023-02-15 14:10:00,231.6,231.74,231.55,231.65,1797.0,220.6096,220.743,220.562,220.6572,1797.0
2023-02-15 14:15:00,231.66,231.81,231.6,231.8,1185.0,220.6668,220.8097,220.6096,220.8001,1185.0
2023-02-15 14:20:00,231.82,231.82,231.7,231.7,1506.0,220.8192,220.8192,220.7049,220.7049,1506.0
2023-02-15 14:25:00,231.69,231.82,231.56,231.82,2622.0,220.6953,220.8192,220.5715,220.8192,2622.0
2023-02-15 14:30:00,231.82,231.85,231.77,231.79,632.0,220.8192,220.8478,220.7716,220.7906,632.0
2023-02-15 14:35:00,231.8,231.86,231.75,231.8,2000.0,220.8001,220.8573,220.7525,220.8001,2000.0
2023-02-15 14:40:00,231.79,232.05,231.78,231.93,4403.0,220.7906,221.0383,220.7811,220.924,4403.0
2023-02-15 14:45:00,231.9,231.9,231.66,231.66,2486.0,220.8954,220.8954,220.6668,220.6668,2486.0
2023-02-15 14:50:00,231.66,231.7,231.43,231.43,2749.0,220.6668,220.7049,220.4477,220.4477,2749.0
2023-02-15 14:55:00,231.39,231.43,231.33,231.35,2636.0,220.4096,220.4477,220.3524,220.3715,2636.0
2023-02-15 15:00:00,231.39,231.45,231.35,231.42,1863.0,220.4096,220.4667,220.3715,220.4382,1863.0
2023-02-15 15:05:00,231.49,231.64,231.42,231.54,1793.0,220.5048,220.6477,220.4382,220.5525,1793.0
2023-02-15 15:10:00,231.54,231.55,231.38,231.43,2995.0,220.5525,220.562,220.4001,220.4477,2995.0
2023-02-15 15:15:00,231.41,231.63,231.35,231.55,2069.0,220.4286,220.6382,220.3715,220.562,2069.0
2023-02-15 15:20:00,231.62,231.62,231.42,231.43,3319.0,220.6287,220.6287,220.4382,220.4477,3319.0
2023-02-15 15:25:00,231.37,231.66,231.36,231.62,3175.0,220.3905,220.6668,220.381,220.6287,3175.0
2023-02-15 15:30:00,231.58,231.75,231.58,231.65,2741.0,220.5906,220.7525,220.5906,220.6572,2741.0
2023-02-15 15:35:00,231.62,231.82,231.51,231.79,6452.0,220.6287,220.8192,220.5239,220.7906,6452.0
2023-02-15 15:40:00,231.74,231.84,231.58,231.69,5292.0,220.743,220.8382,220.5906,220.6953,5292.0
2023-02-15 15:45:00,231.66,231.85,231.66,231.85,4205.0,220.6668,220.8478,220.6668,220.8478,4205.0
2023-02-15 15:50:00,231.86,232.22,231.72,231.91,17278.0,220.8573,221.2002,220.7239,220.9049,17278.0
2023-02-15 15:55:00,231.89,232.48,231.8,232.47,30318.0,220.8859,221.4479,220.8001,221.4383,30318.0
2023-02-16 09:30:00,230.63,231.33,230.63,230.72,13354.0,219.6856,220.3524,219.6856,219.7714,13354.0
2023-02-16 09:35:00,230.74,231.53,230.73,231.3,2020.0,219.7904,220.5429,219.7809,220.3239,2020.0
2023-02-16 09:40:00,231.47,231.62,230.95,231.13,4087.0,220.4858,220.6287,219.9905,220.1619,4087.0
2023-02-16 09:45:00,231.19,231.3,230.63,230.63,6089.0,220.2191,220.3239,219.6856,219.6856,6089.0
2023-02-16 09:50:00,230.81,230.98,230.63,230.72,2319.0,219.8571,220.019,219.6856,219.7714,2319.0
2023-02-16 09:55:00,230.68,230.99,230.41,230.42,5970.0,219.7333,220.0286,219.4761,219.4856,5970.0
2023-02-16 10:00:00,230.41,230.73,230.19,230.63,5800.0,219.4761,219.7809,219.2665,219.6856,5800.0
2023-02-16 10:05:00,230.74,230.98,230.67,230.67,4070.0,219.7904,220.019,219.7238,219.7238,4070.0
2023-02-16 10:10:00,230.58,231.08,230.58,231.03,2103.0,219.638,220.1143,219.638,220.0667,2103.0
2023-02-16 10:15:00,231.0,231.45,230.87,231.36,6109.0,220.0381,220.4667,219.9143,220.381,6109.0
2023-02-16 10:20:00,231.44,231.64,230.79,230.79,7300.0,220.4572,220.6477,219.8381,219.8381,7300.0
2023-02-16 10:25:00,230.86,230.86,230.5,230.67,4014.0,219.9047,219.9047,219.5618,219.7238,4014.0
2023-02-16 10:30:00,230.76,230.9,230.65,230.9,2290.0,219.8095,219.9428,219.7047,219.9428,2290.0
2023-02-16 10:35:00,230.97,231.59,230.89,231.44,2874.0,220.0095,220.6001,219.9333,220.4572,2874.0
2023-02-16 10:40:00,231.38,231.41,231.13,231.24,2054.0,220.4001,220.4286,220.1619,220.2667,2054.0
2023-02-16 10:45:00,231.25,231.59,231.15,231.54,6706.0,220.2762,220.6001,220.181,220.5525,6706.0
2023-02-16 10:50:00,231.6,231.61,231.37,231.45,2467.0,220.6096,220.6191,220.3905,220.4667,2467.0
2023-02-16 10:55:00,231.07,231.28,231.04,231.28,2998.0,220.1048,220.3048,220.0762,220.3048,2998.0
2023-02-16 11:00:00,231.26,231.48,231.25,231.29,2000.0,220.2858,220.4953,220.2762,220.3143,2000.0
2023-02-16 11:05:00,231.28,231.37,231.09,231.37,1566.0,220.3048,220.3905,220.1238,220.3905,1566.0
2023-02-16 11:10:00,231.47,231.59,231.41,231.5,2775.0,220.4858,220.6001,220.4286,220.5144,2775.0
2023-02-16 11:15:00,231.61,231.77,231.55,231.77,6009.0,220.6191,220.7716,220.562,220.7716,6009.0
2023-02-16 11:20:00,231.59,231.81,231.39,231.75,3641.0,220.6001,220.8097,220.4096,220.7525,3641.0
2023-02-16 11:25:00,231.7,231.89,231.62,231.85,6260.0,220.7049,220.8859,220.6287,220.8478,6260.0
2023-02-16 11:30:00,231.84,232.12,231.78,231.8,3453.0,220.8382,221.1049,220.7811,220.8001,3453.0
2023-02-16 11:35:00,231.77,231.91,231.63,231.91,5529.0,220.7716,220.9049,220.6382,220.9049,5529.0
2023-02-16 11:40:00,231.86,231.86,231.62,231.73,2892.0,220.8573,220.8573,220.6287,220.7335,2892.0
2023-02-16 11:45:00,231.72,232.0,231.72,231.95,2928.0,220.7239,220.9906,220.7239,220.943,2928.0
2023-02-16 11:50:00,231.85,231.87,231.55,231.64,3590.0,220.8478,220.8668,220.562,220.6477,3590.0
2023-02-16 11:55:00,231.65,231.71,231.6,231.7,1521.0,220.6572,220.7144,220.6096,220.7049,1521.0
2023-02-16 12:00:00,231.55,231.57,231.44,231.54,2637.0,220.562,220.581,220.4572,220.5525,2637.0
2023-02-16 12:05:00,231.54,231.78,231.54,231.66,800.0,220.5525,220.7811,220.5525,220.6668,800.0
2023-02-16 12:10:00,231.66,231.89,231.59,231.89,3980.0,220.6668,220.8859,220.6001,220.8859,3980.0
2023-02-16 12:15:00,231.87,232.18,231.87,231.91,2902.0,220.8668,221.1621,220.8668,220.9049,2902.0
2023-02-16 12:20:00,231.93,232.16,231.93,232.15,1890.0,220.924,221.143,220.924,221.1335,1890.0
2023-02-16 12:25:00,232.2,232.36,232.16,232.21,2543.0,221.1811,221.3336,221.143,221.1907,2543.0
2023-02-16 12:30:00,232.29,232.64,232.26,232.46,7502.0,221.2669,221.6003,221.2383,221.4288,7502.0
2023-02-16 12:35:00,232.59,232.63,232.28,232.61,3571.0,221.5526,221.5907,221.2574,221.5717,3571.0
2023-02-16 12:40:00,232.53,232.81,232.53,232.8,2492.0,221.4955,221.7622,221.4955,221.7527,2492.0
2023-02-16 12:45:00,232.92,233.03,232.78,232.93,2675.0,221.867,221.9718,221.7336,221.8765,2675.0
2023-02-16 12:50:00,232.91,232.93,232.56,232.57,2889.0,221.8575,221.8765,221.5241,221.5336,2889.0
2023-02-16 12:55:00,232.52,232.81,232.52,232.73,2990.0,221.486,221.7622,221.486,221.686,2990.0
2023-02-16 13:00:00,232.67,232.86,232.62,232.62,3100.0,221.6288,221.8098,221.5812,221.5812,3100.0
2023-02-16 13:05:00,232.75,232.97,232.66,232.91,2501.0,221.705,221.9146,221.6193,221.8575,2501.0
2023-02-16 13:10:00,232.91,233.02,232.8,232.8,2200.0,221.8575,221.9622,221.7527,221.7527,2200.0
2023-02-16 13:15:00,232.74,232.82,232.59,232.73,4693.0,221.6955,221.7717,221.5526,221.686,4693.0
2023-02-16 13:20:00,232.75,232.75,232.49,232.57,2840.0,221.705,221.705,221.4574,221.5336,2840.0
2023-02-16 13:25:00,232.61,232.61,232.29,232.29,7760.0,221.5717,221.5717,221.2669,221.2669,7760.0
2023-02-16 13:30:00,232.3,232.31,232.17,232.26,13681.0,221.2764,221.2859,221.1526,221.2383,13681.0
2023-02-16 13:35:00,232.27,232.31,232.09,232.13,15826.0,221.2478,221.2859,221.0764,221.1145,15826.0
2023-02-16 13:40:00,232.15,232.15,231.91,231.92,10947.0,221.1335,221.1335,220.9049,220.9144,10947.0
2023-02-16 13:45:00,231.93,232.22,231.53,232.14,18358.0,220.924,221.2002,220.5429,221.124,18358.0
2023-02-16 13:50:00,232.14,232.14,232.0,232.11,1617.0,221.124,221.124,220.9906,221.0954,1617.0
2023-02-16 13:55:00,232.11,232.15,232.0,232.07,2127.0,221.0954,221.1335,220.9906,221.0573,2127.0
2023-02-16 14:00:00,232.14,232.37,232.14,232.37,1487.0,221.124,221.3431,221.124,221.3431,1487.0
2023-02-16 14:05:00,232.44,232.44,232.28,232.3,2025.0,221.4098,221.4098,221.2574,221.2764,2025.0
2023-02-16 14:10:00,232.35,232.49,232.31,232.49,2791.0,221.324,221.4574,221.2859,221.4574,2791.0
2023-02-16 14:15:00,232.48,232.48,232.26,232.31,12333.0,221.4479,221.4479,221.2383,221.2859,12333.0
2023-02-16 14:20:00,232.27,232.59,232.22,232.59,8496.0,221.2478,221.5526,221.2002,221.5526,8496.0
2023-02-16 14:25:00,232.59,232.96,232.59,232.88,3211.0,221.5526,221.9051,221.5526,221.8289,3211.0
2023-02-16 14:30:00,232.91,233.07,232.86,233.0,3774.0,221.8575,222.0099,221.8098,221.9432,3774.0
2023-02-16 14:35:00,232.94,233.16,232.86,232.86,5193.0,221.886,222.0956,221.8098,221.8098,5193.0
2023-02-16 14:40:00,232.9,232.9,232.56,232.72,2923.0,221.8479,221.8479,221.5241,221.6765,2923.0
2023-02-16 14:45:00,232.72,232.72,232.47,232.55,3248.0,221.6765,221.6765,221.4383,221.5145,3248.0
2023-02-16 14:50:00,232.5,232.54,232.13,232.26,10768.0,221.4669,221.505,221.1145,221.2383,10768.0
2023-02-16 14:55:00,232.21,232.33,232.08,232.13,5641.0,221.1907,221.305,221.0668,221.1145,5641.0
2023-02-16 15:00:00,232.0,232.03,231.73,231.75,2483.0,220.9906,221.0192,220.7335,220.7525,2483.0
2023-02-16 15:05:00,231.71,231.86,231.38,231.56,5276.0,220.7144,220.8573,220.4001,220.5715,5276.0
2023-02-16 15:10:00,231.65,231.84,231.58,231.74,4163.0,220.6572,220.8382,220.5906,220.743,4163.0
2023-02-16 15:15:00,231.66,231.71,231.35,231.52,7480.0,220.6668,220.7144,220.3715,220.5334,7480.0
2023-02-16 15:20:00,231.45,231.64,231.26,231.62,6601.0,220.4667,220.6477,220.2858,220.6287,6601.0
2023-02-16 15:25:00,231.59,231.61,231.22,231.27,10190.0,220.6001,220.6191,220.2477,220.2953,10190.0
2023-02-16 15:30:00,231.31,231.4,231.15,231.33,20985.0,220.3334,220.4191,220.181,220.3524,20985.0
2023-02-16 15:35:00,231.29,231.42,231.15,231.16,24699.0,220.3143,220.4382,220.181,220.1905,24699.0
2023-02-16 15:40:00,231.14,231.42,231.02,231.42,8175.0,220.1714,220.4382,220.0571,220.4382,8175.0
2023-02-16 15:45:00,231.46,231.57,231.23,231.57,8543.0,220.4763,220.581,220.2572,220.581,8543.0
2023-02-16 15:50:00,231.53,231.97,231.41,231.74,15261.0,220.5429,220.9621,220.4286,220.743,15261.0
2023-02-16 15:55:00,231.76,231.85,231.19,231.22,37629.0,220.762,220.8478,220.2191,220.2477,37629.0
2023-02-17 09:30:00,231.82,232.06,231.25,232.06,33328.0,220.8192,221.0478,220.2762,221.0478,33328.0
2023-02-17 09:35:00,231.96,232.39,231.95,232.27,1943.0,220.9525,221.3621,220.943,221.2478,1943.0
2023-02-17 09:40:00,232.34,232.4,231.84,231.84,4370.0,221.3145,221.3717,220.8382,220.8382,4370.0
2023-02-17 09:45:00,232.0,232.33,231.93,232.01,3377.0,220.9906,221.305,220.924,221.0002,3377.0
2023-02-17 09:50:00,232.02,232.04,231.29,231.51,9392.0,221.0097,221.0287,220.3143,220.5239,9392.0
2023-02-17 09:55:00,231.47,231.56,231.28,231.5,2665.0,220.4858,220.5715,220.3048,220.5144,2665.0
2023-02-17 10:00:00,231.53,231.95,231.53,231.95,4611.0,220.5429,220.943,220.5429,220.943,4611.0
2023-02-17 10:05:00,232.06,232.65,232.05,232.37,8069.0,221.0478,221.6098,221.0383,221.3431,8069.0
2023-02-17 10:10:00,232.21,232.36,232.01,232.19,5024.0,221.1907,221.3336,221.0002,221.1716,5024.0
2023-02-17 10:15:00,232.21,232.45,232.16,232.4,12895.0,221.1907,221.4193,221.143,221.3717,12895.0
2023-02-17 10:20:00,232.4,232.87,232.34,232.48,7346.0,221.3717,221.8194,221.3145,221.4479,7346.0
2023-02-17 10:25:00,232.47,232.77,232.44,232.51,3608.0,221.4383,221.7241,221.4098,221.4764,3608.0
2023-02-17 10:30:00,232.57,232.92,232.55,232.69,3329.0,221.5336,221.867,221.5145,221.6479,3329.0
2023-02-17 10:35:00,232.74,233.14,232.68,232.9,8279.0,221.6955,222.0765,221.6384,221.8479,8279.0
2023-02-17 10:40:00,232.94,232.95,232.52,232.52,9195.0,221.886,221.8956,221.486,221.486,9195.0
2023-02-17 10:45:00,232.6,232.61,232.39,232.47,6008.0,221.5622,221.5717,221.3621,221.4383,6008.0
2023-02-17 10:50:00,232.48,232.59,232.26,232.51,9548.0,221.4479,221.5526,221.2383,221.4764,9548.0
2023-02-17 10:55:00,232.57,232.61,232.35,232.57,8996.0,221.5336,221.5717,221.324,221.5336,8996.0
2023-02-17 11:00:00,232.61,232.67,232.33,232.39,5702.0,221.5717,221.6288,221.305,221.3621,5702.0
2023-02-17 11:05:00,232.52,233.09,232.52,233.05,4794.0,221.486,222.0289,221.486,221.9908,4794.0
2023-02-17 11:10:00,233.13,233.35,233.02,233.04,7720.0,222.067,222.2766,221.9622,221.9813,7720.0
2023-02-17 11:15:00,233.04,233.47,233.01,233.47,7523.0,221.9813,222.3909,221.9527,222.3909,7523.0
2023-02-17 11:20:00,233.35,233.51,233.09,233.09,5098.0,222.2766,222.429,222.0289,222.0289,5098.0
2023-02-17 11:25:00,233.12,233.55,233.12,233.48,5535.0,222.0575,222.4671,222.0575,222.4004,5535.0
2023-02-17 11:30:00,233.43,233.59,233.33,233.59,5632.0,222.3528,222.5052,222.2575,222.5052,5632.0
2023-02-17 11:35:00,233.52,233.73,233.5,233.66,7518.0,222.4385,222.6385,222.4195,222.5719,7518.0
2023-02-17 11:40:00,233.86,234.11,233.86,234.05,3948.0,222.7624,223.0005,222.7624,222.9434,3948.0
2023-02-17 11:45:00,234.1,234.35,234.1,234.28,6378.0,222.991,223.2291,222.991,223.1624,6378.0
2023-02-17 11:50:00,234.22,234.25,233.9,233.93,8798.0,223.1053,223.1339,222.8005,222.8291,8798.0
2023-02-17 11:55:00,233.91,233.98,233.77,233.96,5972.0,222.81,222.8767,222.6766,222.8576,5972.0
2023-02-17 12:00:00,233.93,234.28,233.69,234.24,11002.0,222.8291,223.1624,222.6004,223.1243,11002.0
2023-02-17 12:05:00,234.26,234.5,234.2,234.48,4629.0,223.1434,223.372,223.0862,223.353,4629.0
2023-02-17 12:10:00,234.54,234.65,234.4,234.65,6242.0,223.4101,223.5149,223.2767,223.5149,6242.0
2023-02-17 12:15:00,234.65,234.83,234.53,234.57,4424.0,223.5149,223.6863,223.4006,223.4387,4424.0
2023-02-17 12:20:00,234.49,234.93,234.48,234.8,10440.0,223.3625,223.7816,223.353,223.6578,10440.0
2023-02-17 12:25:00,234.85,235.13,234.75,235.01,11249.0,223.7054,223.9721,223.6101,223.8578,11249.0
2023-02-17 12:30:00,234.96,235.03,234.84,234.84,4670.0,223.8102,223.8769,223.6959,223.6959,4670.0
2023-02-17 12:35:00,234.88,234.89,234.59,234.61,6902.0,223.734,223.7435,223.4577,223.4768,6902.0
2023-02-17 12:40:00,234.62,234.7,234.35,234.5,7008.0,223.4863,223.5625,223.2291,223.372,7008.0
2023-02-17 12:45:00,234.5,234.51,234.25,234.25,5807.0,223.372,223.3815,223.1339,223.1339,5807.0
2023-02-17 12:50:00,234.28,234.28,233.57,233.63,8680.0,223.1624,223.1624,222.4861,222.5433,8680.0
2023-02-17 12:55:00,233.55,234.02,233.55,233.93,1812.0,222.4671,222.9148,222.4671,222.8291,1812.0
2023-02-17 13:00:00,234.0,234.12,233.87,234.09,5932.0,222.8957,223.01,222.7719,222.9815,5932.0
2023-02-17 13:05:00,234.14,234.14,233.87,233.99,4333.0,223.0291,223.0291,222.7719,222.8862,4333.0
2023-02-17 13:10:00,234.01,234.26,234.0,234.26,3816.0,222.9053,223.1434,222.8957,223.1434,3816.0
2023-02-17 13:15:00,234.21,234.4,234.21,234.35,6226.0,223.0958,223.2767,223.0958,223.2291,6226.0
2023-02-17 13:20:00,234.35,234.35,233.99,234.09,6954.0,223.2291,223.2291,222.8862,222.9815,6954.0
2023-02-17 13:25:00,234.11,234.24,233.92,234.24,11231.0,223.0005,223.1243,222.8195,223.1243,11231.0
2023-02-17 13:30:00,234.22,234.55,234.18,234.54,4664.0,223.1053,223.4196,223.0672,223.4101,4664.0
2023-02-17 13:35:00,234.59,234.66,234.41,234.41,4269.0,223.4577,223.5244,223.2863,223.2863,4269.0
2023-02-17 13:40:00,234.4,234.62,234.36,234.56,3685.0,223.2767,223.4863,223.2386,223.4292,3685.0
2023-02-17 13:45:00,234.63,234.89,234.56,234.72,8020.0,223.4958,223.7435,223.4292,223.5816,8020.0
2023-02-17 13:50:00,234.68,234.73,234.35,234.63,6583.0,223.5435,223.5911,223.2291,223.4958,6583.0
2023-02-17 13:55:00,234.71,234.94,234.61,234.93,4048.0,223.572,223.7911,223.4768,223.7816,4048.0
2023-02-17 14:00:00,234.96,235.28,234.9,235.05,16949.0,223.8102,224.115,223.753,223.8959,16949.0
2023-02-17 14:05:00,235.12,235.12,234.89,235.01,3868.0,223.9626,223.9626,223.7435,223.8578,3868.0
2023-02-17 14:10:00,234.95,235.02,234.71,234.86,5499.0,223.8006,223.8673,223.572,223.7149,5499.0
2023-02-17 14:15:00,234.86,234.9,234.79,234.85,2839.0,223.7149,223.753,223.6482,223.7054,2839.0
2023-02-17 14:20:00,234.88,235.24,234.84,235.24,10448.0,223.734,224.0769,223.6959,224.0769,10448.0
2023-02-17 14:25:00,235.24,235.43,235.1,235.43,6328.0,224.0769,224.2579,223.9435,224.2579,6328.0
2023-02-17 14:30:00,235.42,235.48,235.14,235.25,8623.0,224.2483,224.3055,223.9816,224.0864,8623.0
2023-02-17 14:35:00,235.22,235.46,235.22,235.31,4864.0,224.0578,224.2864,224.0578,224.1436,4864.0
2023-02-17 14:40:00,235.27,235.28,235.1,235.2,7222.0,224.1055,224.115,223.9435,224.0388,7222.0
2023-02-17 14:45:00,235.24,235.4,235.09,235.4,5684.0,224.0769,224.2293,223.934,224.2293,5684.0
2023-02-17 14:50:00,235.48,235.64,235.48,235.5,5046.0,224.3055,224.4579,224.3055,224.3245,5046.0
2023-02-17 14:55:00,235.56,235.66,235.42,235.58,5807.0,224.3817,224.477,224.2483,224.4008,5807.0
2023-02-17 15:00:00,235.6,235.72,235.54,235.55,4233.0,224.4198,224.5341,224.3626,224.3722,4233.0
2023-02-17 15:05:00,235.51,235.8,235.45,235.8,4833.0,224.3341,224.6103,224.2769,224.6103,4833.0
2023-02-17 15:10:00,235.8,235.85,235.65,235.72,4362.0,224.6103,224.6579,224.4674,224.5341,4362.0
2023-02-17 15:15:00,235.69,235.85,235.44,235.54,9593.0,224.5055,224.6579,224.2674,224.3626,9593.0
2023-02-17 15:20:00,235.49,235.81,235.45,235.76,6133.0,224.315,224.6198,224.2769,224.5722,6133.0
2023-02-17 15:25:00,235.74,235.91,235.57,235.64,6274.0,224.5532,224.7151,224.3912,224.4579,6274.0
2023-02-17 15:30:00,235.6,235.8,235.49,235.74,8831.0,224.4198,224.6103,224.315,224.5532,8831.0
2023-02-17 15:35:00,235.78,236.06,235.59,235.6,9056.0,224.5913,224.858,224.4103,224.4198,9056.0
2023-02-17 15:40:00,235.59,235.81,235.46,235.65,12249.0,224.4103,224.6198,224.2864,224.4674,12249.0
2023-02-17 15:45:00,235.65,235.65,235.16,235.19,17046.0,224.4674,224.4674,224.0007,224.0293,17046.0
2023-02-17 15:50:00,235.24,235.61,235.04,235.08,34905.0,224.0769,224.4293,223.8864,223.9245,34905.0
2023-02-17 15:55:00,235.08,235.52,235.05,235.28,84280.0,223.9245,224.3436,223.8959,224.115,84280.0
2023-02-21 09:30:00,236.62,237.76,236.05,237.0,40109.0,225.3914,226.4773,224.8484,225.7534,40109.0
2023-02-21 09:35:00,237.2,237.2,235.8,235.9,25740.0,225.9439,225.9439,224.6103,224.7056,25740.0
2023-02-21 09:40:00,235.84,236.26,235.66,236.0,3202.0,224.6484,225.0485,224.477,224.8008,3202.0
2023-02-21 09:45:00,235.8,235.98,234.72,235.15,8512.0,224.6103,224.7818,223.5816,223.9912,8512.0
2023-02-21 09:50:00,235.15,235.29,234.97,235.11,6418.0,223.9912,224.1245,223.8197,223.9531,6418.0
2023-02-21 09:55:00,235.14,235.22,234.71,235.22,2795.0,223.9816,224.0578,223.572,224.0578,2795.0
2023-02-21 10:00:00,235.14,235.24,234.85,235.03,3740.0,223.9816,224.0769,223.7054,223.8769,3740.0
2023-02-21 10:05:00,235.21,235.4,235.1,235.12,7039.0,224.0483,224.2293,223.9435,223.9626,7039.0
2023-02-21 10:10:00,235.19,235.6,235.11,235.33,5123.0,224.0293,224.4198,223.9531,224.1626,5123.0
2023-02-21 10:15:00,235.32,235.53,235.22,235.53,8256.0,224.1531,224.3531,224.0578,224.3531,8256.0
2023-02-21 10:20:00,235.48,235.85,235.29,235.4,5464.0,224.3055,224.6579,224.1245,224.2293,5464.0
2023-02-21 10:25:00,235.44,235.56,235.2,235.25,6297.0,224.2674,224.3817,224.0388,224.0864,6297.0
2023-02-21 10:30:00,235.34,235.35,235.13,235.21,4154.0,224.1721,224.1817,223.9721,224.0483,4154.0
2023-02-21 10:35:00,235.22,235.22,234.58,234.64,4161.0,224.0578,224.0578,223.4482,223.5054,4161.0
2023-02-21 10:40:00,234.65,235.12,234.61,234.77,3770.0,223.5149,223.9626,223.4768,223.6292,3770.0
2023-02-21 10:45:00,234.79,234.79,234.41,234.5,5673.0,223.6482,223.6482,223.2863,223.372,5673.0
2023-02-21 10:50:00,234.59,234.59,234.33,234.37,3338.0,223.4577,223.4577,223.2101,223.2482,3338.0
2023-02-21 10:55:00,234.29,234.43,234.14,234.37,3858.0,223.172,223.3053,223.0291,223.2482,3858.0
2023-02-21 11:00:00,234.35,234.65,234.32,234.38,4650.0,223.2291,223.5149,223.2005,223.2577,4650.0
2023-02-21 11:05:00,234.37,234.49,234.27,234.39,3747.0,223.2482,223.3625,223.1529,223.2672,3747.0
2023-02-21 11:10:00,234.48,234.57,234.42,234.53,2125.0,223.353,223.4387,223.2958,223.4006,2125.0
2023-02-21 11:15:00,234.56,234.56,234.15,234.29,4284.0,223.4292,223.4292,223.0386,223.172,4284.0
2023-02-21 11:20:00,234.23,234.52,234.06,234.52,11290.0,223.1148,223.3911,222.9529,223.3911,11290.0
2023-02-21 11:25:00,234.52,234.78,233.73,233.73,34675.0,223.3911,223.6387,222.6385,222.6385,34675.0
2023-02-21 11:30:00,233.83,233.9,233.6,233.88,4095.0,222.7338,222.8005,222.5147,222.7814,4095.0
2023-02-21 11:35:00,233.89,233.95,233.83,233.92,1600.0,222.7909,222.8481,222.7338,222.8195,1600.0
2023-02-21 11:40:00,233.92,234.02,233.73,233.8,1749.0,222.8195,222.9148,222.6385,222.7052,1749.0
2023-02-21 11:45:00,233.86,233.86,233.57,233.59,9325.0,222.7624,222.7624,222.4861,222.5052,9325.0
2023-02-21 11:50:00,233.56,233.9,233.56,233.73,4350.0,222.4766,222.8005,222.4766,222.6385,4350.0
2023-02-21 11:55:00,233.78,234.18,233.77,234.08,3362.0,222.6862,223.0672,222.6766,222.9719,3362.0
2023-02-21 12:00:00,234.19,234.36,234.04,234.04,4510.0,223.0767,223.2386,222.9338,222.9338,4510.0
2023-02-21 12:05:00,234.04,234.17,233.97,234.11,2943.0,222.9338,223.0577,222.8672,223.0005,2943.0
2023-02-21 12:10:00,234.1,234.29,233.91,233.95,5604.0,222.991,223.172,222.81,222.8481,5604.0
2023-02-21 12:15:00,233.91,233.95,233.78,233.88,3499.0,222.81,222.8481,222.6862,222.7814,3499.0
2023-02-21 12:20:00,233.95,233.99,233.69,233.7,2289.0,222.8481,222.8862,222.6004,222.61,2289.0
2023-02-21 12:25:00,233.7,233.73,233.37,233.49,2641.0,222.61,222.6385,222.2956,222.4099,2641.0
2023-02-21 12:30:00,233.5,233.6,233.31,233.49,5144.0,222.4195,222.5147,222.2385,222.4099,5144.0
2023-02-21 12:35:00,233.53,233.71,233.51,233.59,3340.0,222.448,222.6195,222.429,222.5052,3340.0
2023-02-21 12:40:00,233.58,233.73,233.57,233.58,2950.0,222.4957,222.6385,222.4861,222.4957,2950.0
2023-02-21 12:45:00,233.56,233.56,233.38,233.48,3097.0,222.4766,222.4766,222.3052,222.4004,3097.0
2023-02-21 12:50:00,233.53,233.53,233.4,233.43,2944.0,222.448,222.448,222.3242,222.3528,2944.0
2023-02-21 12:55:00,233.45,234.26,233.43,234.26,12146.0,222.3718,223.1434,222.3528,223.1434,12146.0
2023-02-21 13:00:00,234.29,234.47,233.69,233.69,11780.0,223.172,223.3434,222.6004,222.6004,11780.0
2023-02-21 13:05:00,233.65,233.65,233.44,233.49,1641.0,222.5623,222.5623,222.3623,222.4099,1641.0
2023-02-21 13:10:00,233.48,233.58,233.36,233.51,2927.0,222.4004,222.4957,222.2861,222.429,2927.0
2023-02-21 13:15:00,233.57,233.65,233.55,233.55,1100.0,222.4861,222.5623,222.4671,222.4671,1100.0
2023-02-21 13:20:00,233.56,233.77,233.56,233.57,3831.0,222.4766,222.6766,222.4766,222.4861,3831.0
2023-02-21 13:25:00,233.55,233.64,233.07,233.16,2471.0,222.4671,222.5528,222.0099,222.0956,2471.0
2023-02-21 13:30:00,233.19,233.36,233.13,233.36,5030.0,222.1242,222.2861,222.067,222.2861,5030.0
2023-02-21 13:35:00,233.27,233.27,233.19,233.27,1600.0,222.2004,222.2004,222.1242,222.2004,1600.0
2023-02-21 13:40:00,233.24,233.35,233.2,233.27,3177.0,222.1718,222.2766,222.1337,222.2004,3177.0
2023-02-21 13:45:00,233.29,233.33,233.1,233.1,2636.0,222.2194,222.2575,222.0384,222.0384,2636.0
2023-02-21 13:50:00,233.05,233.08,232.69,232.85,8973.0,221.9908,222.0194,221.6479,221.8003,8973.0
2023-02-21 13:55:00,232.88,232.98,232.83,232.91,3004.0,221.8289,221.9241,221.7813,221.8575,3004.0
2023-02-21 14:00:00,232.91,232.95,232.77,232.84,4075.0,221.8575,221.8956,221.7241,221.7908,4075.0
2023-02-21 14:05:00,232.87,232.88,232.78,232.82,2134.0,221.8194,221.8289,221.7336,221.7717,2134.0
2023-02-21 14:10:00,232.76,232.81,232.69,232.79,2133.0,221.7146,221.7622,221.6479,221.7431,2133.0
2023-02-21 14:15:00,232.75,232.81,232.62,232.62,5707.0,221.705,221.7622,221.5812,221.5812,5707.0
2023-02-21 14:20:00,232.59,232.8,232.59,232.67,2191.0,221.5526,221.7527,221.5526,221.6288,2191.0
2023-02-21 14:25:00,232.65,232.95,232.65,232.95,2383.0,221.6098,221.8956,221.6098,221.8956,2383.0
2023-02-21 14:30:00,232.97,233.24,232.94,233.17,2478.0,221.9146,222.1718,221.886,222.1051,2478.0
2023-02-21 14:35:00,233.21,233.34,233.21,233.33,3080.0,222.1432,222.267,222.1432,222.2575,3080.0
2023-02-21 14:40:00,233.29,233.42,233.17,233.31,4055.0,222.2194,222.3433,222.1051,222.2385,4055.0
2023-02-21 14:45:00,233.38,233.42,233.3,233.3,1599.0,222.3052,222.3433,222.2289,222.2289,1599.0
2023-02-21 14:50:00,233.3,233.39,233.29,233.37,3079.0,222.2289,222.3147,222.2194,222.2956,3079.0
2023-02-21 14:55:00,233.38,233.66,233.25,233.66,8195.0,222.3052,222.5719,222.1813,222.5719,8195.0
2023-02-21 15:00:00,233.68,233.75,233.59,233.75,2743.0,222.5909,222.6576,222.5052,222.6576,2743.0
2023-02-21 15:05:00,233.66,233.66,233.39,233.39,5281.0,222.5719,222.5719,222.3147,222.3147,5281.0
2023-02-21 15:10:00,233.37,233.58,233.34,233.55,4209.0,222.2956,222.4957,222.267,222.4671,4209.0
2023-02-21 15:15:00,233.58,233.83,233.58,233.73,6073.0,222.4957,222.7338,222.4957,222.6385,6073.0
2023-02-21 15:20:00,233.68,233.81,233.57,233.73,9864.0,222.5909,222.7147,222.4861,222.6385,9864.0
2023-02-21 15:25:00,233.77,233.92,233.73,233.79,4664.0,222.6766,222.8195,222.6385,222.6957,4664.0
2023-02-21 15:30:00,233.83,234.11,233.83,234.06,5381.0,222.7338,223.0005,222.7338,222.9529,5381.0
2023-02-21 15:35:00,234.0,234.12,233.84,234.0,19471.0,222.8957,223.01,222.7433,222.8957,19471.0
2023-02-21 15:40:00,234.02,234.28,234.0,234.28,6031.0,222.9148,223.1624,222.8957,223.1624,6031.0
2023-02-21 15:45:00,234.29,234.42,234.08,234.18,10702.0,223.172,223.2958,222.9719,223.0672,10702.0
2023-02-21 15:50:00,234.19,234.19,233.47,233.79,16693.0,223.0767,223.0767,222.3909,222.6957,16693.0
2023-02-21 15:55:00,233.76,233.83,233.36,233.47,42337.0,222.6671,222.7338,222.2861,222.3909,42337.0
2023-02-22 09:30:00,233.38,233.73,233.19,233.6,12867.0,222.3052,222.6385,222.1242,222.5147,12867.0
2023-02-22 09:35:00,233.84,233.92,233.6,233.79,1716.0,222.7433,222.8195,222.5147,222.6957,1716.0
2023-02-22 09:40:00,233.79,234.11,233.79,234.01,2208.0,222.6957,223.0005,222.6957,222.9053,2208.0
2023-02-22 09:45:00,234.05,234.12,233.77,233.91,3737.0,222.9434,223.01,222.6766,222.81,3737.0
2023-02-22 09:50:00,233.69,233.89,233.69,233.87,1678.0,222.6004,222.7909,222.6004,222.7719,1678.0
2023-02-22 09:55:00,234.01,234.08,233.72,233.72,1053.0,222.9053,222.9719,222.629,222.629,1053.0
2023-02-22 10:00:00,233.63,233.63,233.37,233.59,3722.0,222.5433,222.5433,222.2956,222.5052,3722.0
2023-02-22 10:05:00,233.79,233.98,233.75,233.97,1967.0,222.6957,222.8767,222.6576,222.8672,1967.0
2023-02-22 10:10:00,233.78,233.83,233.32,233.32,3441.0,222.6862,222.7338,222.248,222.248,3441.0
2023-02-22 10:15:00,233.16,233.56,233.05,233.51,3551.0,222.0956,222.4766,221.9908,222.429,3551.0
2023-02-22 10:20:00,233.57,233.64,233.46,233.52,1172.0,222.4861,222.5528,222.3814,222.4385,1172.0
2023-02-22 10:25:00,233.6,234.01,233.6,233.73,3705.0,222.5147,222.9053,222.5147,222.6385,3705.0
2023-02-22 10:30:00,233.66,233.66,233.33,233.5,2319.0,222.5719,222.5719,222.2575,222.4195,2319.0
2023-02-22 10:35:00,233.48,233.53,233.13,233.17,2482.0,222.4004,222.448,222.067,222.1051,2482.0
2023-02-22 10:40:00,233.16,233.17,233.0,233.05,2490.0,222.0956,222.1051,221.9432,221.9908,2490.0
2023-02-22 10:45:00,232.98,233.49,232.97,233.49,2939.0,221.9241,222.4099,221.9146,222.4099,2939.0
2023-02-22 10:50:00,233.53,233.76,233.44,233.66,2073.0,222.448,222.6671,222.3623,222.5719,2073.0
2023-02-22 10:55:00,233.87,233.88,233.87,233.88,517.0,222.7719,222.7814,222.7719,222.7814,517.0
2023-02-22 11:00:00,233.84,233.92,233.79,233.82,3351.0,222.7433,222.8195,222.6957,222.7243,3351.0
2023-02-22 11:05:00,233.9,234.1,233.89,234.03,1005.0,222.8005,222.991,222.7909,222.9243,1005.0
2023-02-22 11:10:00,234.06,234.11,233.87,233.93,1002.0,222.9529,223.0005,222.7719,222.8291,1002.0
2023-02-22 11:15:00,233.94,233.96,233.8,233.8,1640.0,222.8386,222.8576,222.7052,222.7052,1640.0
2023-02-22 11:20:00,234.0,234.12,233.98,234.12,1401.0,222.8957,223.01,222.8767,223.01,1401.0
2023-02-22 11:25:00,234.04,234.12,233.79,233.79,3145.0,222.9338,223.01,222.6957,222.6957,3145.0
2023-02-22 11:30:00,233.8,233.83,233.7,233.78,1924.0,222.7052,222.7338,222.61,222.6862,1924.0
2023-02-22 11:35:00,233.82,233.88,233.75,233.83,2983.0,222.7243,222.7814,222.6576,222.7338,2983.0
2023-02-22 11:40:00,233.84,234.17,233.83,233.95,3007.0,222.7433,223.0577,222.7338,222.8481,3007.0
2023-02-22 11:45:00,234.01,234.07,233.92,234.06,2744.0,222.9053,222.9624,222.8195,222.9529,2744.0
2023-02-22 11:50:00,234.09,234.1,233.99,234.07,5495.0,222.9815,222.991,222.8862,222.9624,5495.0
2023-02-22 11:55:00,234.03,234.11,233.98,234.11,4181.0,222.9243,223.0005,222.8767,223.0005,4181.0
2023-02-22 12:00:00,234.06,234.19,234.06,234.15,2168.0,222.9529,223.0767,222.9529,223.0386,2168.0
2023-02-22 12:05:00,234.13,234.16,233.95,234.14,2835.0,223.0196,223.0481,222.8481,223.0291,2835.0
2023-02-22 12:10:00,234.07,234.07,233.88,233.88,1762.0,222.9624,222.9624,222.7814,222.7814,1762.0
2023-02-22 12:15:00,233.94,234.25,233.91,234.19,2748.0,222.8386,223.1339,222.81,223.0767,2748.0
2023-02-22 12:20:00,234.16,234.16,234.12,234.15,962.0,223.0481,223.0481,223.01,223.0386,962.0
2023-02-22 12:25:00,234.16,234.22,234.0,234.0,3014.0,223.0481,223.1053,222.8957,222.8957,3014.0
2023-02-22 12:30:00,234.01,234.1,233.95,234.07,2226.0,222.9053,222.991,222.8481,222.9624,2226.0
2023-02-22 12:35:00,234.13,234.56,234.13,234.32,9844.0,223.0196,223.4292,223.0196,223.2005,9844.0
2023-02-22 12:40:00,234.37,234.53,234.37,234.45,773.0,223.2482,223.4006,223.2482,223.3244,773.0
2023-02-22 12:45:00,234.47,234.47,234.3,234.38,2026.0,223.3434,223.3434,223.1815,223.2577,2026.0
2023-02-22 12:50:00,234.37,234.41,234.24,234.37,1454.0,223.2482,223.2863,223.1243,223.2482,1454.0
2023-02-22 12:55:00,234.41,234.55,234.33,234.55,3425.0,223.2863,223.4196,223.2101,223.4196,3425.0
2023-02-22 13:00:00,234.58,234.58,234.32,234.48,1764.0,223.4482,223.4482,223.2005,223.353,1764.0
2023-02-22 13:05:00,234.48,234.55,234.41,234.52,3689.0,223.353,223.4196,223.2863,223.3911,3689.0
2023-02-22 13:10:00,234.46,234.57,234.45,234.55,2787.0,223.3339,223.4387,223.3244,223.4196,2787.0
2023-02-22 13:15:00,234.55,234.71,234.55,234.71,2412.0,223.4196,223.572,223.4196,223.572,2412.0
2023-02-22 13:20:00,234.67,234.74,234.6,234.69,3546.0,223.5339,223.6006,223.4673,223.553,3546.0
2023-02-22 13:25:00,234.69,234.78,234.69,234.76,1827.0,223.553,223.6387,223.553,223.6197,1827.0
2023-02-22 13:30:00,234.73,234.74,234.56,234.62,3153.0,223.5911,223.6006,223.4292,223.4863,3153.0
2023-02-22 13:35:00,234.71,234.71,234.56,234.61,2228.0,223.572,223.572,223.4292,223.4768,2228.0
2023-02-22 13:40:00,234.63,234.75,234.63,234.71,6318.0,223.4958,223.6101,223.4958,223.572,6318.0
2023-02-22 13:45:00,234.62,234.63,234.44,234.44,832.0,223.4863,223.4958,223.3148,223.3148,832.0
2023-02-22 13:50:00,234.44,234.44,234.12,234.12,1889.0,223.3148,223.3148,223.01,223.01,1889.0
2023-02-22 13:55:00,234.15,234.34,234.15,234.24,2432.0,223.0386,223.2196,223.0386,223.1243,2432.0
2023-02-22 14:00:00,234.24,234.46,233.95,234.31,3062.0,223.1243,223.3339,222.8481,223.191,3062.0
2023-02-22 14:05:00,234.31,234.44,234.22,234.32,1974.0,223.191,223.3148,223.1053,223.2005,1974.0
2023-02-22 14:10:00,234.33,234.33,233.76,233.91,1970.0,223.2101,223.2101,222.6671,222.81,1970.0
2023-02-22 14:15:00,233.75,233.77,233.41,233.73,10813.0,222.6576,222.6766,222.3337,222.6385,10813.0
2023-02-22 14:20:00,233.83,233.95,233.8,233.8,1262.0,222.7338,222.8481,222.7052,222.7052,1262.0
2023-02-22 14:25:00,233.75,233.75,233.24,233.25,7311.0,222.6576,222.6576,222.1718,222.1813,7311.0
2023-02-22 14:30:00,233.28,233.34,233.0,233.14,4965.0,222.2099,222.267,221.9432,222.0765,4965.0
2023-02-22 14:35:00,233.2,233.24,232.97,233.0,3548.0,222.1337,222.1718,221.9146,221.9432,3548.0
2023-02-22 14:40:00,232.93,232.98,232.75,232.75,3231.0,221.8765,221.9241,221.705,221.705,3231.0
2023-02-22 14:45:00,232.78,233.05,232.69,233.05,4346.0,221.7336,221.9908,221.6479,221.9908,4346.0
2023-02-22 14:50:00,232.91,232.91,232.59,232.61,4511.0,221.8575,221.8575,221.5526,221.5717,4511.0
2023-02-22 14:55:00,232.5,232.69,232.4,232.55,3898.0,221.4669,221.6479,221.3717,221.5145,3898.0
2023-02-22 15:00:00,232.52,232.65,232.36,232.47,1921.0,221.486,221.6098,221.3336,221.4383,1921.0
2023-02-22 15:05:00,232.45,232.61,232.39,232.61,6769.0,221.4193,221.5717,221.3621,221.5717,6769.0
2023-02-22 15:10:00,232.72,232.86,232.63,232.65,5005.0,221.6765,221.8098,221.5907,221.6098,5005.0
2023-02-22 15:15:00,232.54,232.85,232.54,232.72,7110.0,221.505,221.8003,221.505,221.6765,7110.0
2023-02-22 15:20:00,232.73,233.0,232.72,232.99,4277.0,221.686,221.9432,221.6765,221.9337,4277.0
2023-02-22 15:25:00,233.04,233.04,232.68,232.68,4732.0,221.9813,221.9813,221.6384,221.6384,4732.0
2023-02-22 15:30:00,232.63,232.86,232.62,232.7,6151.0,221.5907,221.8098,221.5812,221.6574,6151.0
2023-02-22 15:35:00,232.75,232.78,232.38,232.38,6884.0,221.705,221.7336,221.3526,221.3526,6884.0
2023-02-22 15:40:00,232.4,232.83,232.38,232.72,11242.0,221.3717,221.7813,221.3526,221.6765,11242.0
2023-02-22 15:45:00,232.81,232.9,232.68,232.73,8901.0,221.7622,221.8479,221.6384,221.686,8901.0
2023-02-22 15:50:00,232.64,233.05,232.56,232.92,9803.0,221.6003,221.9908,221.5241,221.867,9803.0
2023-02-22 15:55:00,232.97,233.66,232.96,233.65,32308.0,221.9146,222.5719,221.9051,222.5623,32308.0
2023-02-23 09:30:00,233.85,234.83,233.73,234.24,16132.0,222.7528,223.6863,222.6385,223.1243,16132.0
2023-02-23 09:35:00,234.02,234.36,233.77,233.77,4227.0,222.9148,223.2386,222.6766,222.6766,4227.0
2023-02-23 09:40:00,234.22,234.26,233.83,234.01,1349.0,223.1053,223.1434,222.7338,222.9053,1349.0
2023-02-23 09:45:00,234.29,234.62,234.22,234.44,7925.0,223.172,223.4863,223.1053,223.3148,7925.0
2023-02-23 09:50:00,234.44,234.69,234.37,234.41,3791.0,223.3148,223.553,223.2482,223.2863,3791.0
2023-02-23 09:55:00,234.39,234.48,234.23,234.24,3112.0,223.2672,223.353,223.1148,223.1243,3112.0
2023-02-23 10:00:00,234.35,234.39,233.85,233.91,5301.0,223.2291,223.2672,222.7528,222.81,5301.0
2023-02-23 10:05:00,233.92,233.98,233.53,233.84,8176.0,222.8195,222.8767,222.448,222.7433,8176.0
2023-02-23 10:10:00,233.71,233.71,233.44,233.5,3842.0,222.6195,222.6195,222.3623,222.4195,3842.0
2023-02-23 10:15:00,233.57,233.97,233.54,233.81,2705.0,222.4861,222.8672,222.4576,222.7147,2705.0
2023-02-23 10:20:00,233.74,233.75,233.59,233.72,1951.0,222.6481,222.6576,222.5052,222.629,1951.0
2023-02-23 10:25:00,233.59,233.72,233.5,233.55,2699.0,222.5052,222.629,222.4195,222.4671,2699.0
2023-02-23 10:30:00,233.45,233.49,233.2,233.2,4762.0,222.3718,222.4099,222.1337,222.1337,4762.0
2023-02-23 10:35:00,233.14,233.15,232.76,232.78,8693.0,222.0765,222.0861,221.7146,221.7336,8693.0
2023-02-23 10:40:00,232.63,232.82,232.6,232.63,3363.0,221.5907,221.7717,221.5622,221.5907,3363.0
2023-02-23 10:45:00,232.61,232.68,232.28,232.36,3461.0,221.5717,221.6384,221.2574,221.3336,3461.0
2023-02-23 10:50:00,232.19,232.36,232.03,232.34,1614.0,221.1716,221.3336,221.0192,221.3145,1614.0
2023-02-23 10:55:00,232.28,232.38,232.09,232.38,3903.0,221.2574,221.3526,221.0764,221.3526,3903.0
2023-02-23 11:00:00,232.46,232.6,232.23,232.6,8298.0,221.4288,221.5622,221.2097,221.5622,8298.0
2023-02-23 11:05:00,232.54,232.54,232.08,232.31,9019.0,221.505,221.505,221.0668,221.2859,9019.0
2023-02-23 11:10:00,232.31,232.67,232.23,232.67,4742.0,221.2859,221.6288,221.2097,221.6288,4742.0
2023-02-23 11:15:00,232.64,232.67,232.29,232.49,4275.0,221.6003,221.6288,221.2669,221.4574,4275.0
2023-02-23 11:20:00,232.47,232.54,232.29,232.51,8256.0,221.4383,221.505,221.2669,221.4764,8256.0
2023-02-23 11:25:00,232.47,232.63,232.38,232.46,3478.0,221.4383,221.5907,221.3526,221.4288,3478.0
2023-02-23 11:30:00,232.35,232.37,231.97,231.98,5897.0,221.324,221.3431,220.9621,220.9716,5897.0
2023-02-23 11:35:00,231.91,231.96,231.5,231.5,4276.0,220.9049,220.9525,220.5144,220.5144,4276.0
2023-02-23 11:40:00,231.5,231.5,230.91,231.05,1769.0,220.5144,220.5144,219.9524,220.0857,1769.0
2023-02-23 11:45:00,231.03,231.2,231.02,231.07,2425.0,220.0667,220.2286,220.0571,220.1048,2425.0
2023-02-23 11:50:00,231.0,231.03,230.75,230.77,15697.0,220.0381,220.0667,219.8,219.819,15697.0
2023-02-23 11:55:00,230.69,230.69,230.6,230.65,792.0,219.7428,219.7428,219.6571,219.7047,792.0
2023-02-23 12:00:00,230.75,231.01,230.75,230.99,2500.0,219.8,220.0476,219.8,220.0286,2500.0
2023-02-23 12:05:00,231.0,231.0,230.61,230.65,14370.0,220.0381,220.0381,219.6666,219.7047,14370.0
2023-02-23 12:10:00,230.63,230.73,230.51,230.73,3505.0,219.6856,219.7809,219.5713,219.7809,3505.0
2023-02-23 12:15:00,230.74,230.9,230.69,230.72,2034.0,219.7904,219.9428,219.7428,219.7714,2034.0
2023-02-23 12:20:00,230.88,230.88,230.5,230.59,1360.0,219.9238,219.9238,219.5618,219.6475,1360.0
2023-02-23 12:25:00,230.56,230.56,230.55,230.56,100.0,219.619,219.619,219.6094,219.619,100.0
2023-02-23 12:30:00,230.57,230.63,230.42,230.61,2952.0,219.6285,219.6856,219.4856,219.6666,2952.0
2023-02-23 12:35:00,230.66,230.74,230.5,230.5,3383.0,219.7142,219.7904,219.5618,219.5618,3383.0
2023-02-23 12:40:00,230.45,230.58,230.38,230.55,1217.0,219.5142,219.638,219.4475,219.6094,1217.0
2023-02-23 12:45:00,230.4,230.55,230.4,230.51,885.0,219.4666,219.6094,219.4666,219.5713,885.0
2023-02-23 12:50:00,230.49,230.67,230.34,230.48,4168.0,219.5523,219.7238,219.4094,219.5428,4168.0
2023-02-23 12:55:00,230.61,230.62,230.53,230.59,800.0,219.6666,219.6761,219.5904,219.6475,800.0
2023-02-23 13:00:00,230.51,230.69,230.28,230.57,3454.0,219.5713,219.7428,219.3523,219.6285,3454.0
2023-02-23 13:05:00,230.5,230.59,230.41,230.55,1949.0,219.5618,219.6475,219.4761,219.6094,1949.0
2023-02-23 13:10:00,230.51,230.75,230.5,230.75,1817.0,219.5713,219.8,219.5618,219.8,1817.0
2023-02-23 13:15:00,230.8,231.0,230.8,231.0,2170.0,219.8476,220.0381,219.8476,220.0381,2170.0
2023-02-23 13:20:00,231.03,231.15,230.95,230.97,1957.0,220.0667,220.181,219.9905,220.0095,1957.0
2023-02-23 13:25:00,231.02,231.1,230.97,231.1,1187.0,220.0571,220.1333,220.0095,220.1333,1187.0
2023-02-23 13:30:00,231.04,231.04,230.79,231.01,2467.0,220.0762,220.0762,219.8381,220.0476,2467.0
2023-02-23 13:35:00,231.01,231.02,230.75,230.91,2922.0,220.0476,220.0571,219.8,219.9524,2922.0
2023-02-23 13:40:00,230.91,231.0,230.64,230.65,1905.0,219.9524,220.0381,219.6952,219.7047,1905.0
2023-02-23 13:45:00,230.73,230.73,230.5,230.6,3641.0,219.7809,219.7809,219.5618,219.6571,3641.0
2023-02-23 13:50:00,230.63,230.86,230.59,230.64,2715.0,219.6856,219.9047,219.6475,219.6952,2715.0
2023-02-23 13:55:00,230.56,230.71,230.56,230.69,1717.0,219.619,219.7619,219.619,219.7428,1717.0
2023-02-23 14:00:00,230.7,230.81,230.58,230.79,2906.0,219.7523,219.8571,219.638,219.8381,2906.0
2023-02-23 14:05:00,230.84,230.93,230.81,230.81,2828.0,219.8857,219.9714,219.8571,219.8571,2828.0
2023-02-23 14:10:00,230.78,231.09,230.69,231.07,9638.0,219.8285,220.1238,219.7428,220.1048,9638.0
2023-02-23 14:15:00,231.08,231.4,231.07,231.35,7308.0,220.1143,220.4191,220.1048,220.3715,7308.0
2023-02-23 14:20:00,231.39,231.51,231.39,231.51,906.0,220.4096,220.5239,220.4096,220.5239,906.0
2023-02-23 14:25:00,231.57,231.68,231.56,231.62,621.0,220.581,220.6858,220.5715,220.6287,621.0
2023-02-23 14:30:00,231.57,231.81,231.56,231.74,1217.0,220.581,220.8097,220.5715,220.743,1217.0
2023-02-23 14:35:00,231.74,231.99,231.72,231.99,1969.0,220.743,220.9811,220.7239,220.9811,1969.0
2023-02-23 14:40:00,231.98,232.04,231.81,231.88,2800.0,220.9716,221.0287,220.8097,220.8763,2800.0
2023-02-23 14:45:00,231.88,231.94,231.69,231.82,1754.0,220.8763,220.9335,220.6953,220.8192,1754.0
2023-02-23 14:50:00,231.77,231.89,231.72,231.89,1100.0,220.7716,220.8859,220.7239,220.8859,1100.0
2023-02-23 14:55:00,231.8,231.89,231.71,231.88,3146.0,220.8001,220.8859,220.7144,220.8763,3146.0
2023-02-23 15:00:00,231.87,232.0,231.75,231.89,3888.0,220.8668,220.9906,220.7525,220.8859,3888.0
2023-02-23 15:05:00,231.83,231.89,231.68,231.78,5847.0,220.8287,220.8859,220.6858,220.7811,5847.0
2023-02-23 15:10:00,231.82,232.07,231.82,231.96,3135.0,220.8192,221.0573,220.8192,220.9525,3135.0
2023-02-23 15:15:00,231.91,231.95,231.53,231.56,5967.0,220.9049,220.943,220.5429,220.5715,5967.0
2023-02-23 15:20:00,231.53,231.53,231.41,231.42,12310.0,220.5429,220.5429,220.4286,220.4382,12310.0
2023-02-23 15:25:00,231.44,231.63,231.41,231.57,13892.0,220.4572,220.6382,220.4286,220.581,13892.0
2023-02-23 15:30:00,231.65,231.66,231.46,231.46,12773.0,220.6572,220.6668,220.4763,220.4763,12773.0
2023-02-23 15:35:00,231.44,231.47,231.26,231.35,18041.0,220.4572,220.4858,220.2858,220.3715,18041.0
2023-02-23 15:40:00,231.41,231.44,231.29,231.29,3756.0,220.4286,220.4572,220.3143,220.3143,3756.0
2023-02-23 15:45:00,231.24,231.25,231.05,231.19,8863.0,220.2667,220.2762,220.0857,220.2191,8863.0
2023-02-23 15:50:00,231.21,231.3,231.01,231.03,10071.0,220.2381,220.3239,220.0476,220.0667,10071.0
2023-02-23 15:55:00,231.03,231.43,231.0,231.39,22197.0,220.0667,220.4477,220.0381,220.4096,22197.0
2023-02-24 09:30:00,230.54,231.18,230.51,230.77,14704.0,219.5999,220.2095,219.5713,219.819,14704.0
2023-02-24 09:35:00,230.95,230.97,230.52,230.71,2082.0,219.9905,220.0095,219.5809,219.7619,2082.0
2023-02-24 09:40:00,230.75,230.81,230.42,230.46,1460.0,219.8,219.8571,219.4856,219.5237,1460.0
2023-02-24 09:45:00,230.34,230.92,230.21,230.73,3759.0,219.4094,219.9619,219.2856,219.7809,3759.0
2023-02-24 09:50:00,230.62,231.01,230.51,231.01,3399.0,219.6761,220.0476,219.5713,220.0476,3399.0
2023-02-24 09:55:00,231.06,231.06,230.57,230.71,3193.0,220.0952,220.0952,219.6285,219.7619,3193.0
2023-02-24 10:00:00,230.66,231.29,230.66,231.0,2760.0,219.7142,220.3143,219.7142,220.0381,2760.0
2023-02-24 10:05:00,231.1,231.1,230.95,230.95,960.0,220.1333,220.1333,219.9905,219.9905,960.0
2023-02-24 10:10:00,230.97,231.07,230.85,231.07,1489.0,220.0095,220.1048,219.8952,220.1048,1489.0
2023-02-24 10:15:00,230.86,230.92,230.42,230.7,2703.0,219.9047,219.9619,219.4856,219.7523,2703.0
2023-02-24 10:20:00,230.59,230.89,230.46,230.52,3629.0,219.6475,219.9333,219.5237,219.5809,3629.0
2023-02-24 10:25:00,230.41,230.69,230.41,230.63,4428.0,219.4761,219.7428,219.4761,219.6856,4428.0
2023-02-24 10:30:00,230.47,230.56,230.32,230.44,2093.0,219.5332,219.619,219.3904,219.5047,2093.0
2023-02-24 10:35:00,230.5,230.75,230.49,230.75,3602.0,219.5618,219.8,219.5523,219.8,3602.0
2023-02-24 10:40:00,230.65,230.82,230.65,230.82,932.0,219.7047,219.8666,219.7047,219.8666,932.0
2023-02-24 10:45:00,230.85,230.87,230.55,230.58,3649.0,219.8952,219.9143,219.6094,219.638,3649.0
2023-02-24 10:50:00,230.41,230.46,230.27,230.3,1741.0,219.4761,219.5237,219.3427,219.3713,1741.0
2023-02-24 10:55:00,230.28,230.35,229.81,229.93,4678.0,219.3523,219.4189,218.9046,219.0189,4678.0
2023-02-24 11:00:00,230.02,230.32,229.97,230.11,2743.0,219.1046,219.3904,219.057,219.1903,2743.0
2023-02-24 11:05:00,230.13,230.57,230.12,230.53,6221.0,219.2094,219.6285,219.1999,219.5904,6221.0
2023-02-24 11:10:00,230.59,230.67,230.56,230.58,955.0,219.6475,219.7238,219.619,219.638,955.0
2023-02-24 11:15:00,230.53,230.75,230.53,230.57,1179.0,219.5904,219.8,219.5904,219.6285,1179.0
2023-02-24 11:20:00,230.54,230.6,230.51,230.59,710.0,219.5999,219.6571,219.5713,219.6475,710.0
2023-02-24 11:25:00,230.67,230.79,230.52,230.52,3012.0,219.7238,219.8381,219.5809,219.5809,3012.0
2023-02-24 11:30:00,230.61,230.95,230.61,230.89,2328.0,219.6666,219.9905,219.6666,219.9333,2328.0
2023-02-24 11:35:00,230.92,230.92,230.77,230.83,1483.0,219.9619,219.9619,219.819,219.8762,1483.0
2023-02-24 11:40:00,230.68,231.21,230.68,231.21,1025.0,219.7333,220.2381,219.7333,220.2381,1025.0
2023-02-24 11:45:00,231.32,231.43,231.27,231.43,600.0,220.3429,220.4477,220.2953,220.4477,600.0
2023-02-24 11:50:00,231.62,231.66,231.2,231.2,1570.0,220.6287,220.6668,220.2286,220.2286,1570.0
2023-02-24 11:55:00,231.29,231.29,230.88,230.89,3121.0,220.3143,220.3143,219.9238,219.9333,3121.0
2023-02-24 12:00:00,231.04,231.16,231.0,231.0,1456.0,220.0762,220.1905,220.0381,220.0381,1456.0
2023-02-24 12:05:00,231.12,231.19,231.07,231.07,1383.0,220.1524,220.2191,220.1048,220.1048,1383.0
2023-02-24 12:10:00,231.22,231.28,231.21,231.28,242.0,220.2477,220.3048,220.2381,220.3048,242.0
2023-02-24 12:15:00,231.38,231.38,231.19,231.19,1050.0,220.4001,220.4001,220.2191,220.2191,1050.0
2023-02-24 12:20:00,231.16,231.23,231.12,231.17,1221.0,220.1905,220.2572,220.1524,220.2,1221.0
2023-02-24 12:25:00,231.15,231.15,230.88,231.08,1896.0,220.181,220.181,219.9238,220.1143,1896.0
2023-02-24 12:30:00,231.16,231.16,231.02,231.09,481.0,220.1905,220.1905,220.0571,220.1238,481.0
2023-02-24 12:35:00,231.02,231.02,230.83,230.83,328.0,220.0571,220.0571,219.8762,219.8762,328.0
2023-02-24 12:40:00,230.85,231.0,230.85,230.95,553.0,219.8952,220.0381,219.8952,219.9905,553.0
2023-02-24 12:45:00,230.81,230.9,230.71,230.9,1320.0,219.8571,219.9428,219.7619,219.9428,1320.0
2023-02-24 12:50:00,230.78,230.87,230.78,230.87,200.0,219.8285,219.9143,219.8285,219.9143,200.0
2023-02-24 12:55:00,230.82,230.83,230.74,230.83,1410.0,219.8666,219.8762,219.7904,219.8762,1410.0
2023-02-24 13:00:00,230.73,231.01,230.68,230.98,3657.0,219.7809,220.0476,219.7333,220.019,3657.0
2023-02-24 13:05:00,230.91,230.95,230.67,230.74,1538.0,219.9524,219.9905,219.7238,219.7904,1538.0
2023-02-24 13:10:00,230.73,230.85,230.68,230.73,4509.0,219.7809,219.8952,219.7333,219.7809,4509.0
2023-02-24 13:15:00,230.74,230.77,230.64,230.68,1964.0,219.7904,219.819,219.6952,219.7333,1964.0
2023-02-24 13:20:00,230.86,230.92,230.86,230.92,405.0,219.9047,219.9619,219.9047,219.9619,405.0
2023-02-24 13:25:00,230.94,230.94,230.71,230.71,800.0,219.9809,219.9809,219.7619,219.7619,800.0
2023-02-24 13:30:00,230.77,230.77,230.28,230.41,3101.0,219.819,219.819,219.3523,219.4761,3101.0
2023-02-24 13:35:00,230.5,230.74,230.49,230.74,613.0,219.5618,219.7904,219.5523,219.7904,613.0
2023-02-24 13:40:00,230.77,230.95,230.76,230.94,1210.0,219.819,219.9905,219.8095,219.9809,1210.0
2023-02-24 13:45:00,231.04,231.14,230.96,231.08,1300.0,220.0762,220.1714,220.0,220.1143,1300.0
2023-02-24 13:50:00,231.09,231.1,230.89,231.05,1246.0,220.1238,220.1333,219.9333,220.0857,1246.0
2023-02-24 13:55:00,231.17,231.25,231.04,231.13,883.0,220.2,220.2762,220.0762,220.1619,883.0
2023-02-24 14:00:00,231.15,231.48,231.15,231.4,3918.0,220.181,220.4953,220.181,220.4191,3918.0
2023-02-24 14:05:00,231.41,231.84,231.4,231.84,4749.0,220.4286,220.8382,220.4191,220.8382,4749.0
2023-02-24 14:10:00,231.8,231.83,231.47,231.69,4312.0,220.8001,220.8287,220.4858,220.6953,4312.0
2023-02-24 14:15:00,231.7,231.91,231.7,231.84,1900.0,220.7049,220.9049,220.7049,220.8382,1900.0
2023-02-24 14:20:00,231.78,231.99,231.58,231.68,5320.0,220.7811,220.9811,220.5906,220.6858,5320.0
2023-02-24 14:25:00,231.62,231.97,231.61,231.69,4695.0,220.6287,220.9621,220.6191,220.6953,4695.0
2023-02-24 14:30:00,231.6,231.82,231.54,231.59,2300.0,220.6096,220.8192,220.5525,220.6001,2300.0
2023-02-24 14:35:00,231.54,231.62,231.45,231.45,1100.0,220.5525,220.6287,220.4667,220.4667,1100.0
2023-02-24 14:40:00,231.51,231.51,231.22,231.32,2173.0,220.5239,220.5239,220.2477,220.3429,2173.0
2023-02-24 14:45:00,231.32,231.81,231.32,231.79,4521.0,220.3429,220.8097,220.3429,220.7906,4521.0
2023-02-24 14:50:00,231.83,231.86,231.7,231.71,4299.0,220.8287,220.8573,220.7049,220.7144,4299.0
2023-02-24 14:55:00,231.72,231.91,231.59,231.78,3262.0,220.7239,220.9049,220.6001,220.7811,3262.0
2023-02-24 15:00:00,231.75,232.01,231.69,231.69,3082.0,220.7525,221.0002,220.6953,220.6953,3082.0
2023-02-24 15:05:00,231.7,231.78,231.6,231.61,3075.0,220.7049,220.7811,220.6096,220.6191,3075.0
2023-02-24 15:10:00,231.6,231.71,231.36,231.38,4454.0,220.6096,220.7144,220.381,220.4001,4454.0
2023-02-24 15:15:00,231.45,231.45,231.09,231.39,14311.0,220.4667,220.4667,220.1238,220.4096,14311.0
2023-02-24 15:20:00,231.57,231.83,231.57,231.83,3314.0,220.581,220.8287,220.581,220.8287,3314.0
2023-02-24 15:25:00,231.78,231.91,231.67,231.67,5399.0,220.7811,220.9049,220.6763,220.6763,5399.0
2023-02-24 15:30:00,231.64,231.74,231.3,231.3,5011.0,220.6477,220.743,220.3239,220.3239,5011.0
2023-02-24 15:35:00,231.3,231.41,231.22,231.29,3565.0,220.3239,220.4286,220.2477,220.3143,3565.0
2023-02-24 15:40:00,231.23,231.44,231.18,231.44,3059.0,220.2572,220.4572,220.2095,220.4572,3059.0
2023-02-24 15:45:00,231.4,231.44,231.12,231.25,7140.0,220.4191,220.4572,220.1524,220.2762,7140.0
2023-02-24 15:50:00,231.43,231.68,231.17,231.65,11385.0,220.4477,220.6858,220.2,220.6572,11385.0
2023-02-24 15:55:00,231.7,231.99,231.69,231.95,22886.0,220.7049,220.9811,220.6953,220.943,22886.0
2023-02-27 09:30:00,232.24,232.52,231.9,231.9,20906.0,221.2192,221.486,220.8954,220.8954,20906.0
2023-02-27 09:35:00,232.16,232.58,232.13,232.58,3497.0,221.143,221.5431,221.1145,221.5431,3497.0
2023-02-27 09:40:00,232.52,232.52,231.75,232.11,8867.0,221.486,221.486,220.7525,221.0954,8867.0
2023-02-27 09:45:00,232.25,232.7,232.25,232.63,3242.0,221.2288,221.6574,221.2288,221.5907,3242.0
2023-02-27 09:50:00,232.69,232.98,232.61,232.98,1693.0,221.6479,221.9241,221.5717,221.9241,1693.0
2023-02-27 09:55:00,232.76,232.85,232.6,232.62,2050.0,221.7146,221.8003,221.5622,221.5812,2050.0
2023-02-27 10:00:00,232.58,232.62,232.39,232.46,7144.0,221.5431,221.5812,221.3621,221.4288,7144.0
2023-02-27 10:05:00,232.5,232.62,232.26,232.38,3932.0,221.4669,221.5812,221.2383,221.3526,3932.0
2023-02-27 10:10:00,232.4,232.45,231.92,231.99,3694.0,221.3717,221.4193,220.9144,220.9811,3694.0
2023-02-27 10:15:00,232.06,232.09,231.68,231.82,3072.0,221.0478,221.0764,220.6858,220.8192,3072.0
2023-02-27 10:20:00,231.76,232.19,231.76,232.14,5294.0,220.762,221.1716,220.762,221.124,5294.0
2023-02-27 10:25:00,232.17,232.21,231.97,231.97,4828.0,221.1526,221.1907,220.9621,220.9621,4828.0
2023-02-27 10:30:00,231.96,232.06,231.87,231.87,11049.0,220.9525,221.0478,220.8668,220.8668,11049.0
2023-02-27 10:35:00,231.73,231.75,231.39,231.47,4257.0,220.7335,220.7525,220.4096,220.4858,4257.0
2023-02-27 10:40:00,231.39,231.39,231.15,231.17,4926.0,220.4096,220.4096,220.181,220.2,4926.0
2023-02-27 10:45:00,231.31,231.31,231.04,231.28,1057.0,220.3334,220.3334,220.0762,220.3048,1057.0
2023-02-27 10:50:00,231.24,231.52,231.13,231.36,4235.0,220.2667,220.5334,220.1619,220.381,4235.0
2023-02-27 10:55:00,231.18,231.35,231.17,231.3,1439.0,220.2095,220.3715,220.2,220.3239,1439.0
2023-02-27 11:00:00,231.3,231.4,231.16,231.16,8274.0,220.3239,220.4191,220.1905,220.1905,8274.0
2023-02-27 11:05:00,231.35,231.38,231.11,231.11,5273.0,220.3715,220.4001,220.1429,220.1429,5273.0
2023-02-27 11:10:00,231.17,231.43,231.04,231.13,11561.0,220.2,220.4477,220.0762,220.1619,11561.0
2023-02-27 11:15:00,231.05,231.05,230.62,230.62,4992.0,220.0857,220.0857,219.6761,219.6761,4992.0
2023-02-27 11:20:00,230.72,230.72,230.4,230.4,6325.0,219.7714,219.7714,219.4666,219.4666,6325.0
2023-02-27 11:25:00,230.48,230.59,230.39,230.43,5677.0,219.5428,219.6475,219.457,219.4951,5677.0
2023-02-27 11:30:00,230.43,230.43,230.15,230.31,4960.0,219.4951,219.4951,219.2284,219.3808,4960.0
2023-02-27 11:35:00,230.31,230.5,230.3,230.41,3199.0,219.3808,219.5618,219.3713,219.4761,3199.0
2023-02-27 11:40:00,230.43,230.73,230.43,230.58,5896.0,219.4951,219.7809,219.4951,219.638,5896.0
2023-02-27 11:45:00,230.53,230.73,230.42,230.73,11676.0,219.5904,219.7809,219.4856,219.7809,11676.0
2023-02-27 11:50:00,230.65,230.65,230.51,230.63,2127.0,219.7047,219.7047,219.5713,219.6856,2127.0
2023-02-27 11:55:00,230.61,230.7,230.54,230.56,1288.0,219.6666,219.7523,219.5999,219.619,1288.0
2023-02-27 12:00:00,230.57,230.62,230.26,230.31,2995.0,219.6285,219.6761,219.3332,219.3808,2995.0
2023-02-27 12:05:00,230.19,230.25,230.11,230.23,14883.0,219.2665,219.3237,219.1903,219.3046,14883.0
2023-02-27 12:10:00,230.33,230.33,230.08,230.29,5518.0,219.3999,219.3999,219.1617,219.3618,5518.0
2023-02-27 12:15:00,230.26,230.28,230.15,230.21,3601.0,219.3332,219.3523,219.2284,219.2856,3601.0
2023-02-27 12:20:00,230.17,230.22,230.08,230.17,5500.0,219.2475,219.2951,219.1617,219.2475,5500.0
2023-02-27 12:25:00,230.2,230.55,230.16,230.55,6679.0,219.2761,219.6094,219.238,219.6094,6679.0
2023-02-27 12:30:00,230.68,230.87,230.67,230.78,1890.0,219.7333,219.9143,219.7238,219.8285,1890.0
2023-02-27 12:35:00,230.78,230.79,230.47,230.55,7718.0,219.8285,219.8381,219.5332,219.6094,7718.0
2023-02-27 12:40:00,230.57,230.58,230.48,230.49,4036.0,219.6285,219.638,219.5428,219.5523,4036.0
2023-02-27 12:45:00,230.49,230.51,230.37,230.47,8442.0,219.5523,219.5713,219.438,219.5332,8442.0
2023-02-27 12:50:00,230.46,230.52,230.3,230.42,3525.0,219.5237,219.5809,219.3713,219.4856,3525.0
2023-02-27 12:55:00,230.42,230.54,230.37,230.37,4981.0,219.4856,219.5999,219.438,219.438,4981.0
2023-02-27 13:00:00,230.38,230.57,230.38,230.45,8843.0,219.4475,219.6285,219.4475,219.5142,8843.0
2023-02-27 13:05:00,230.48,230.7,230.45,230.67,4775.0,219.5428,219.7523,219.5142,219.7238,4775.0
2023-02-27 13:10:00,230.82,230.87,230.75,230.83,5476.0,219.8666,219.9143,219.8,219.8762,5476.0
2023-02-27 13:15:00,230.83,230.93,230.77,230.85,3481.0,219.8762,219.9714,219.819,219.8952,3481.0
2023-02-27 13:20:00,230.79,230.81,230.57,230.58,3544.0,219.8381,219.8571,219.6285,219.638,3544.0
2023-02-27 13:25:00,230.55,230.57,230.36,230.43,10194.0,219.6094,219.6285,219.4285,219.4951,10194.0
2023-02-27 13:30:00,230.31,230.59,230.22,230.55,13056.0,219.3808,219.6475,219.2951,219.6094,13056.0
2023-02-27 13:35:00,230.68,230.68,230.39,230.39,7075.0,219.7333,219.7333,219.457,219.457,7075.0
2023-02-27 13:40:00,230.44,230.44,230.31,230.31,5243.0,219.5047,219.5047,219.3808,219.3808,5243.0
2023-02-27 13:45:00,230.27,230.3,230.13,230.3,6033.0,219.3427,219.3713,219.2094,219.3713,6033.0
2023-02-27 13:50:00,230.31,230.53,230.29,230.49,5982.0,219.3808,219.5904,219.3618,219.5523,5982.0
2023-02-27 13:55:00,230.57,230.88,230.54,230.83,5933.0,219.6285,219.9238,219.5999,219.8762,5933.0
2023-02-27 14:00:00,230.79,230.79,230.62,230.66,3823.0,219.8381,219.8381,219.6761,219.7142,3823.0
2023-02-27 14:05:00,230.66,230.76,230.63,230.68,3559.0,219.7142,219.8095,219.6856,219.7333,3559.0
2023-02-27 14:10:00,230.71,230.81,230.69,230.74,6378.0,219.7619,219.8571,219.7428,219.7904,6378.0
2023-02-27 14:15:00,230.73,230.81,230.45,230.46,3579.0,219.7809,219.8571,219.5142,219.5237,3579.0
2023-02-27 14:20:00,230.45,230.46,230.34,230.41,1585.0,219.5142,219.5237,219.4094,219.4761,1585.0
2023-02-27 14:25:00,230.33,230.55,230.31,230.53,5184.0,219.3999,219.6094,219.3808,219.5904,5184.0
2023-02-27 14:30:00,230.55,230.83,230.52,230.83,2178.0,219.6094,219.8762,219.5809,219.8762,2178.0
2023-02-27 14:35:00,230.84,230.86,230.6,230.61,6185.0,219.8857,219.9047,219.6571,219.6666,6185.0
2023-02-27 14:40:00,230.58,230.6,230.45,230.46,3229.0,219.638,219.6571,219.5142,219.5237,3229.0
2023-02-27 14:45:00,230.44,230.44,230.31,230.37,3515.0,219.5047,219.5047,219.3808,219.438,3515.0
2023-02-27 14:50:00,230.4,230.47,230.37,230.45,6450.0,219.4666,219.5332,219.438,219.5142,6450.0
2023-02-27 14:55:00,230.27,230.27,230.17,230.17,2476.0,219.3427,219.3427,219.2475,219.2475,2476.0
2023-02-27 15:00:00,230.15,230.3,230.06,230.14,4955.0,219.2284,219.3713,219.1427,219.2189,4955.0
2023-02-27 15:05:00,230.09,230.25,230.0,230.19,5130.0,219.1713,219.3237,219.0855,219.2665,5130.0
2023-02-27 15:10:00,230.2,230.32,230.14,230.19,4136.0,219.2761,219.3904,219.2189,219.2665,4136.0
2023-02-27 15:15:00,230.12,230.12,229.9,230.1,4187.0,219.1999,219.1999,218.9903,219.1808,4187.0
2023-02-27 15:20:00,230.07,230.12,230.03,230.12,4171.0,219.1522,219.1999,219.1141,219.1999,4171.0
2023-02-27 15:25:00,230.12,230.31,229.9,230.3,12924.0,219.1999,219.3808,218.9903,219.3713,12924.0
2023-02-27 15:30:00,230.25,230.29,229.83,229.85,13937.0,219.3237,219.3618,218.9236,218.9427,13937.0
2023-02-27 15:35:00,229.83,229.83,229.55,229.78,12164.0,218.9236,218.9236,218.6569,218.876,12164.0
2023-02-27 15:40:00,229.78,230.2,229.7,230.15,6998.0,218.876,219.2761,218.7998,219.2284,6998.0
2023-02-27 15:45:00,230.14,230.32,229.99,230.03,12899.0,219.2189,219.3904,219.076,219.1141,12899.0
2023-02-27 15:50:00,230.08,230.53,230.08,230.37,19426.0,219.1617,219.5904,219.1617,219.438,19426.0
2023-02-27 15:55:00,230.4,230.68,230.17,230.62,41606.0,219.4666,219.7333,219.2475,219.6761,41606.0
2023-02-28 09:30:00,230.58,231.08,230.07,230.21,15765.0,219.638,220.1143,219.1522,219.2856,15765.0
2023-02-28 09:35:00,230.57,230.57,230.19,230.19,2953.0,219.6285,219.6285,219.2665,219.2665,2953.0
2023-02-28 09:40:00,230.11,230.48,229.79,230.06,1488.0,219.1903,219.5428,218.8855,219.1427,1488.0
2023-02-28 09:45:00,230.07,230.42,230.07,230.15,2172.0,219.1522,219.4856,219.1522,219.2284,2172.0
2023-02-28 09:50:00,230.22,230.22,229.19,229.28,12551.0,219.2951,219.2951,218.314,218.3997,12551.0
2023-02-28 09:55:00,229.33,229.47,229.12,229.12,4200.0,218.4473,218.5807,218.2473,218.2473,4200.0
2023-02-28 10:00:00,229.15,229.88,229.15,229.87,3818.0,218.2759,218.9712,218.2759,218.9617,3818.0
2023-02-28 10:05:00,229.83,229.91,229.68,229.8,9834.0,218.9236,218.9998,218.7807,218.895,9834.0
2023-02-28 10:10:00,229.7,229.7,229.06,229.3,6667.0,218.7998,218.7998,218.1902,218.4188,6667.0
2023-02-28 10:15:00,229.24,229.27,228.92,229.22,3504.0,218.3616,218.3902,218.0568,218.3426,3504.0
2023-02-28 10:20:00,229.19,229.55,229.02,229.46,3283.0,218.314,218.6569,218.1521,218.5712,3283.0
2023-02-28 10:25:00,229.51,229.59,229.37,229.38,3392.0,218.6188,218.695,218.4854,218.495,3392.0
2023-02-28 10:30:00,229.42,229.53,229.14,229.15,2351.0,218.5331,218.6378,218.2664,218.2759,2351.0
2023-02-28 10:35:00,229.2,229.26,229.03,229.12,3616.0,218.3235,218.3807,218.1616,218.2473,3616.0
2023-02-28 10:40:00,229.14,229.25,229.07,229.17,3553.0,218.2664,218.3711,218.1997,218.2949,3553.0
2023-02-28 10:45:00,229.21,229.28,228.98,229.05,5878.0,218.333,218.3997,218.1139,218.1806,5878.0
2023-02-28 10:50:00,229.05,229.21,228.83,229.16,5878.0,218.1806,218.333,217.9711,218.2854,5878.0
2023-02-28 10:55:00,229.11,229.16,228.95,229.16,4389.0,218.2378,218.2854,218.0854,218.2854,4389.0
2023-02-28 11:00:00,229.22,229.37,229.15,229.23,4976.0,218.3426,218.4854,218.2759,218.3521,4976.0
2023-02-28 11:05:00,229.26,229.34,229.14,229.18,4651.0,218.3807,218.4569,218.2664,218.3045,4651.0
2023-02-28 11:10:00,229.21,229.25,228.98,229.1,3215.0,218.333,218.3711,218.1139,218.2283,3215.0
2023-02-28 11:15:00,229.21,229.25,229.05,229.05,7321.0,218.333,218.3711,218.1806,218.1806,7321.0
2023-02-28 11:20:00,229.1,229.13,228.74,228.74,4667.0,218.2283,218.2568,217.8853,217.8853,4667.0
2023-02-28 11:25:00,228.78,228.98,228.65,228.65,5538.0,217.9234,218.1139,217.7996,217.7996,5538.0
2023-02-28 11:30:00,228.62,228.78,228.62,228.64,2369.0,217.771,217.9234,217.771,217.7901,2369.0
2023-02-28 11:35:00,228.68,228.69,228.42,228.47,6410.0,217.8282,217.8377,217.5805,217.6282,6410.0
2023-02-28 11:40:00,228.37,228.52,228.37,228.43,3391.0,217.5329,217.6758,217.5329,217.59,3391.0
2023-02-28 11:45:00,228.5,228.56,228.16,228.56,4826.0,217.6567,217.7139,217.3329,217.7139,4826.0
2023-02-28 11:50:00,228.59,228.64,228.49,228.53,3719.0,217.7425,217.7901,217.6472,217.6853,3719.0
2023-02-28 11:55:00,228.6,228.62,228.44,228.45,2814.0,217.752,217.771,217.5996,217.6091,2814.0
2023-02-28 12:00:00,228.46,228.46,228.4,228.4,400.0,217.6186,217.6186,217.5615,217.5615,400.0
2023-02-28 12:05:00,228.4,228.45,228.31,228.41,4272.0,217.5615,217.6091,217.4757,217.571,4272.0
2023-02-28 12:10:00,228.47,228.79,228.46,228.74,4301.0,217.6282,217.933,217.6186,217.8853,4301.0
2023-02-28 12:15:00,228.73,229.26,228.73,229.23,2006.0,217.8758,218.3807,217.8758,218.3521,2006.0
2023-02-28 12:20:00,229.34,229.55,229.33,229.49,3443.0,218.4569,218.6569,218.4473,218.5997,3443.0
2023-02-28 12:25:00,229.5,229.5,229.36,229.47,2188.0,218.6093,218.6093,218.4759,218.5807,2188.0
2023-02-28 12:30:00,229.52,229.67,229.47,229.61,5531.0,218.6283,218.7712,218.5807,218.7141,5531.0
2023-02-28 12:35:00,229.64,229.64,229.49,229.54,2409.0,218.7426,218.7426,218.5997,218.6474,2409.0
2023-02-28 12:40:00,229.55,229.61,229.45,229.6,1228.0,218.6569,218.7141,218.5616,218.7045,1228.0
2023-02-28 12:45:00,229.55,229.55,229.46,229.48,2758.0,218.6569,218.6569,218.5712,218.5902,2758.0
2023-02-28 12:50:00,229.52,229.58,229.48,229.54,1894.0,218.6283,218.6855,218.5902,218.6474,1894.0
2023-02-28 12:55:00,229.51,229.61,229.45,229.45,2942.0,218.6188,218.7141,218.5616,218.5616,2942.0
2023-02-28 13:00:00,229.47,229.52,229.27,229.44,3597.0,218.5807,218.6283,218.3902,218.5521,3597.0
2023-02-28 13:05:00,229.43,229.5,229.34,229.35,2035.0,218.5426,218.6093,218.4569,218.4664,2035.0
2023-02-28 13:10:00,229.38,229.48,229.37,229.38,1083.0,218.495,218.5902,218.4854,218.495,1083.0
2023-02-28 13:15:00,229.41,229.5,229.33,229.34,2298.0,218.5235,218.6093,218.4473,218.4569,2298.0
2023-02-28 13:20:00,229.4,229.5,229.4,229.5,2307.0,218.514,218.6093,218.514,218.6093,2307.0
2023-02-28 13:25:00,229.47,229.49,229.33,229.33,3197.0,218.5807,218.5997,218.4473,218.4473,3197.0
2023-02-28 13:30:00,229.35,229.42,229.33,229.38,2701.0,218.4664,218.5331,218.4473,218.495,2701.0
2023-02-28 13:35:00,229.35,229.37,229.12,229.12,5154.0,218.4664,218.4854,218.2473,218.2473,5154.0
2023-02-28 13:40:00,229.14,229.24,229.05,229.12,6112.0,218.2664,218.3616,218.1806,218.2473,6112.0
2023-02-28 13:45:00,229.17,229.27,229.09,229.09,2727.0,218.2949,218.3902,218.2187,218.2187,2727.0
2023-02-28 13:50:00,228.95,229.08,228.88,229.07,4595.0,218.0854,218.2092,218.0187,218.1997,4595.0
2023-02-28 13:55:00,229.12,229.15,228.92,229.08,2797.0,218.2473,218.2759,218.0568,218.2092,2797.0
2023-02-28 14:00:00,229.1,229.16,228.96,229.01,6448.0,218.2283,218.2854,218.0949,218.1425,6448.0
2023-02-28 14:05:00,228.94,229.04,228.82,229.03,3478.0,218.0758,218.1711,217.9615,218.1616,3478.0
2023-02-28 14:10:00,228.98,229.03,228.89,229.03,2079.0,218.1139,218.1616,218.0282,218.1616,2079.0
2023-02-28 14:15:00,229.0,229.03,228.85,228.97,2162.0,218.133,218.1616,217.9901,218.1044,2162.0
2023-02-28 14:20:00,229.04,229.27,229.01,229.15,6368.0,218.1711,218.3902,218.1425,218.2759,6368.0
2023-02-28 14:25:00,229.15,229.2,229.04,229.04,3471.0,218.2759,218.3235,218.1711,218.1711,3471.0
2023-02-28 14:30:00,229.1,229.16,228.81,228.81,2599.0,218.2283,218.2854,217.952,217.952,2599.0
2023-02-28 14:35:00,228.83,229.02,228.78,229.02,2408.0,217.9711,218.1521,217.9234,218.1521,2408.0
2023-02-28 14:40:00,228.98,229.2,228.96,229.15,4553.0,218.1139,218.3235,218.0949,218.2759,4553.0
2023-02-28 14:45:00,229.14,229.16,229.04,229.05,4223.0,218.2664,218.2854,218.1711,218.1806,4223.0
2023-02-28 14:50:00,229.04,229.11,228.86,229.01,3848.0,218.1711,218.2378,217.9996,218.1425,3848.0
2023-02-28 14:55:00,228.95,228.98,228.66,228.66,3041.0,218.0854,218.1139,217.8091,217.8091,3041.0
2023-02-28 15:00:00,228.58,228.58,228.38,228.38,7004.0,217.7329,217.7329,217.5424,217.5424,7004.0
2023-02-28 15:05:00,228.39,228.5,228.38,228.5,3777.0,217.5519,217.6567,217.5424,217.6567,3777.0
2023-02-28 15:10:00,228.44,228.59,228.4,228.5,4263.0,217.5996,217.7425,217.5615,217.6567,4263.0
2023-02-28 15:15:00,228.48,228.53,228.33,228.33,5109.0,217.6377,217.6853,217.4948,217.4948,5109.0
2023-02-28 15:20:00,228.36,228.38,228.23,228.26,4571.0,217.5234,217.5424,217.3995,217.4281,4571.0
2023-02-28 15:25:00,228.29,228.36,228.2,228.25,3071.0,217.4567,217.5234,217.371,217.4186,3071.0
2023-02-28 15:30:00,228.18,228.26,227.92,227.98,13329.0,217.3519,217.4281,217.1043,217.1614,13329.0
2023-02-28 15:35:00,228.01,228.07,227.84,227.89,6960.0,217.19,217.2471,217.028,217.0757,6960.0
2023-02-28 15:40:00,227.9,227.98,227.8,227.9,10098.0,217.0852,217.1614,216.9899,217.0852,10098.0
2023-02-28 15:45:00,227.88,228.03,227.82,227.87,29846.0,217.0661,217.209,217.009,217.0566,29846.0
2023-02-28 15:50:00,227.89,228.45,227.89,228.33,26431.0,217.0757,217.6091,217.0757,217.4948,26431.0
2023-02-28 15:55:00,228.34,228.5,227.89,227.89,59033.0,217.5043,217.6567,217.0757,217.0757,59033.0
2023-03-01 09:30:00,227.2,227.6,226.75,227.0,20737.0,216.4184,216.7994,215.9898,216.2279,20737.0
2023-03-01 09:35:00,227.0,227.19,226.72,227.19,5187.0,216.2279,216.4089,215.9612,216.4089,5187.0
2023-03-01 09:40:00,227.13,227.36,226.86,227.22,7909.0,216.3517,216.5708,216.0946,216.4375,7909.0
2023-03-01 09:45:00,227.17,227.75,227.1,227.75,3638.0,216.3898,216.9423,216.3232,216.9423,3638.0
2023-03-01 09:50:00,227.61,227.83,227.43,227.54,5820.0,216.809,217.0185,216.6375,216.7423,5820.0
2023-03-01 09:55:00,227.54,227.63,226.99,227.07,6118.0,216.7423,216.828,216.2184,216.2946,6118.0
2023-03-01 10:00:00,227.18,227.21,226.65,226.96,10662.0,216.3994,216.4279,215.8945,216.1898,10662.0
2023-03-01 10:05:00,227.1,227.11,226.76,226.76,6656.0,216.3232,216.3327,215.9993,215.9993,6656.0
2023-03-01 10:10:00,226.76,226.86,226.61,226.62,10484.0,215.9993,216.0946,215.8564,215.8659,10484.0
2023-03-01 10:15:00,226.57,226.94,226.55,226.91,4969.0,215.8183,216.1708,215.7993,216.1422,4969.0
2023-03-01 10:20:00,226.84,227.32,226.83,226.97,3864.0,216.0755,216.5327,216.066,216.1993,3864.0
2023-03-01 10:25:00,227.08,227.38,227.04,227.08,4164.0,216.3041,216.5899,216.266,216.3041,4164.0
2023-03-01 10:30:00,227.09,227.44,226.93,227.32,4485.0,216.3136,216.647,216.1612,216.5327,4485.0
2023-03-01 10:35:00,227.45,227.56,227.31,227.34,9854.0,216.6566,216.7613,216.5232,216.5518,9854.0
2023-03-01 10:40:00,227.28,227.5,227.27,227.34,3421.0,216.4946,216.7042,216.4851,216.5518,3421.0
2023-03-01 10:45:00,227.39,227.42,227.23,227.42,4855.0,216.5994,216.628,216.447,216.628,4855.0
2023-03-01 10:50:00,227.46,227.57,227.41,227.56,2248.0,216.6661,216.7709,216.6185,216.7613,2248.0
2023-03-01 10:55:00,227.57,227.77,227.54,227.6,13090.0,216.7709,216.9614,216.7423,216.7994,13090.0
2023-03-01 11:00:00,227.48,227.82,227.46,227.46,20872.0,216.6851,217.009,216.6661,216.6661,20872.0
2023-03-01 11:05:00,227.53,227.54,227.16,227.25,3217.0,216.7328,216.7423,216.3803,216.466,3217.0
2023-03-01 11:10:00,227.12,227.13,226.91,227.1,1476.0,216.3422,216.3517,216.1422,216.3232,1476.0
2023-03-01 11:15:00,226.98,227.01,226.73,226.74,3771.0,216.2089,216.2374,215.9707,215.9802,3771.0
2023-03-01 11:20:00,226.79,226.98,226.79,226.89,4182.0,216.0279,216.2089,216.0279,216.1231,4182.0
2023-03-01 11:25:00,226.95,227.02,226.85,226.98,7707.0,216.1803,216.247,216.085,216.2089,7707.0
2023-03-01 11:30:00,226.94,227.05,226.88,226.88,6609.0,216.1708,216.2755,216.1136,216.1136,6609.0
2023-03-01 11:35:00,226.98,227.23,226.97,227.12,10013.0,216.2089,216.447,216.1993,216.3422,10013.0
2023-03-01 11:40:00,227.17,227.4,227.09,227.31,16387.0,216.3898,216.6089,216.3136,216.5232,16387.0
2023-03-01 11:45:00,227.32,227.83,227.32,227.72,5460.0,216.5327,217.0185,216.5327,216.9137,5460.0
2023-03-01 11:50:00,227.88,228.16,227.88,228.14,3905.0,217.0661,217.3329,217.0661,217.3138,3905.0
2023-03-01 11:55:00,228.23,228.49,228.19,228.19,2964.0,217.3995,217.6472,217.3614,217.3614,2964.0
2023-03-01 12:00:00,228.16,228.45,228.16,228.29,3428.0,217.3329,217.6091,217.3329,217.4567,3428.0
2023-03-01 12:05:00,228.28,228.43,228.28,228.43,715.0,217.4472,217.59,217.4472,217.59,715.0
2023-03-01 12:10:00,228.49,228.5,228.21,228.22,4352.0,217.6472,217.6567,217.3805,217.39,4352.0
2023-03-01 12:15:00,228.28,228.41,228.28,228.32,2956.0,217.4472,217.571,217.4472,217.4853,2956.0
2023-03-01 12:20:00,228.28,228.28,228.13,228.13,3448.0,217.4472,217.4472,217.3043,217.3043,3448.0
2023-03-01 12:25:00,228.06,228.24,228.01,228.01,4188.0,217.2376,217.4091,217.19,217.19,4188.0
2023-03-01 12:30:00,228.14,228.19,228.09,228.12,1931.0,217.3138,217.3614,217.2662,217.2948,1931.0
2023-03-01 12:35:00,228.05,228.21,228.03,228.12,3596.0,217.2281,217.3805,217.209,217.2948,3596.0
2023-03-01 12:40:00,228.12,228.25,228.09,228.15,2459.0,217.2948,217.4186,217.2662,217.3233,2459.0
2023-03-01 12:45:00,228.16,228.32,228.15,228.16,1607.0,217.3329,217.4853,217.3233,217.3329,1607.0
2023-03-01 12:50:00,228.19,228.23,228.14,228.23,2538.0,217.3614,217.3995,217.3138,217.3995,2538.0
2023-03-01 12:55:00,228.25,228.38,228.09,228.15,3325.0,217.4186,217.5424,217.2662,217.3233,3325.0
2023-03-01 13:00:00,228.12,228.12,227.9,227.93,3026.0,217.2948,217.2948,217.0852,217.1138,3026.0
2023-03-01 13:05:00,227.97,227.97,227.69,227.69,3063.0,217.1519,217.1519,216.8852,216.8852,3063.0
2023-03-01 13:10:00,227.73,227.96,227.73,227.96,1494.0,216.9233,217.1424,216.9233,217.1424,1494.0
2023-03-01 13:15:00,228.0,228.02,227.72,227.83,3031.0,217.1805,217.1995,216.9137,217.0185,3031.0
2023-03-01 13:20:00,227.86,227.96,227.74,227.81,2403.0,217.0471,217.1424,216.9328,216.9995,2403.0
2023-03-01 13:25:00,227.92,227.96,227.75,227.75,2312.0,217.1043,217.1424,216.9423,216.9423,2312.0
2023-03-01 13:30:00,227.7,227.8,227.45,227.5,8394.0,216.8947,216.9899,216.6566,216.7042,8394.0
2023-03-01 13:35:00,227.44,227.97,227.44,227.96,3651.0,216.647,217.1519,216.647,217.1424,3651.0
2023-03-01 13:40:00,227.86,227.9,227.45,227.57,3345.0,217.0471,217.0852,216.6566,216.7709,3345.0
2023-03-01 13:45:00,227.62,227.78,227.54,227.56,808.0,216.8185,216.9709,216.7423,216.7613,808.0
2023-03-01 13:50:00,227.55,227.61,227.46,227.46,1250.0,216.7518,216.809,216.6661,216.6661,1250.0
2023-03-01 13:55:00,227.53,227.53,227.39,227.52,2886.0,216.7328,216.7328,216.5994,216.7232,2886.0
2023-03-01 14:00:00,227.41,227.41,227.21,227.36,3168.0,216.6185,216.6185,216.4279,216.5708,3168.0
2023-03-01 14:05:00,227.31,227.31,227.22,227.29,2361.0,216.5232,216.5232,216.4375,216.5041,2361.0
2023-03-01 14:10:00,227.21,227.46,227.21,227.46,2916.0,216.4279,216.6661,216.4279,216.6661,2916.0
2023-03-01 14:15:00,227.49,227.5,227.04,227.26,7146.0,216.6947,216.7042,216.266,216.4756,7146.0
2023-03-01 14:20:00,227.3,227.43,227.3,227.36,3670.0,216.5137,216.6375,216.5137,216.5708,3670.0
2023-03-01 14:25:00,227.37,227.37,227.18,227.2,3339.0,216.5804,216.5804,216.3994,216.4184,3339.0
2023-03-01 14:30:00,227.21,227.4,227.18,227.34,3594.0,216.4279,216.6089,216.3994,216.5518,3594.0
2023-03-01 14:35:00,227.25,227.44,227.21,227.38,5401.0,216.466,216.647,216.4279,216.5899,5401.0
2023-03-01 14:40:00,227.34,227.5,227.32,227.48,1412.0,216.5518,216.7042,216.5327,216.6851,1412.0
2023-03-01 14:45:00,227.43,227.44,227.34,227.34,3585.0,216.6375,216.647,216.5518,216.5518,3585.0
2023-03-01 14:50:00,227.31,227.52,227.31,227.52,9028.0,216.5232,216.7232,216.5232,216.7232,9028.0
2023-03-01 14:55:00,227.55,227.55,227.35,227.39,6666.0,216.7518,216.7518,216.5613,216.5994,6666.0
2023-03-01 15:00:00,227.34,227.54,227.29,227.38,5961.0,216.5518,216.7423,216.5041,216.5899,5961.0
2023-03-01 15:05:00,227.38,227.45,227.3,227.45,1847.0,216.5899,216.6566,216.5137,216.6566,1847.0
2023-03-01 15:10:00,227.48,227.54,227.4,227.51,4731.0,216.6851,216.7423,216.6089,216.7137,4731.0
2023-03-01 15:15:00,227.53,227.76,227.34,227.66,5014.0,216.7328,216.9518,216.5518,216.8566,5014.0
2023-03-01 15:20:00,227.62,227.66,227.56,227.6,1275.0,216.8185,216.8566,216.7613,216.7994,1275.0
2023-03-01 15:25:00,227.62,227.65,227.52,227.57,1201.0,216.8185,216.8471,216.7232,216.7709,1201.0
2023-03-01 15:30:00,227.63,227.96,227.63,227.93,2718.0,216.828,217.1424,216.828,217.1138,2718.0
2023-03-01 15:35:00,227.94,228.14,227.83,228.03,10274.0,217.1233,217.3138,217.0185,217.209,10274.0
2023-03-01 15:40:00,228.08,228.33,228.08,228.29,4983.0,217.2567,217.4948,217.2567,217.4567,4983.0
2023-03-01 15:45:00,228.32,228.41,227.98,227.99,8563.0,217.4853,217.571,217.1614,217.1709,8563.0
2023-03-01 15:50:00,227.96,227.99,227.79,227.87,28526.0,217.1424,217.1709,216.9804,217.0566,28526.0
2023-03-01 15:55:00,227.91,228.06,227.57,227.77,48000.0,217.0947,217.2376,216.7709,216.9614,48000.0
2023-03-02 09:30:00,227.2,228.5,227.2,228.05,51605.0,216.4184,217.6567,216.4184,217.2281,51605.0
2023-03-02 09:35:00,228.06,228.54,227.85,228.28,8849.0,217.2376,217.6948,217.0376,217.4472,8849.0
2023-03-02 09:40:00,228.28,228.89,228.14,228.73,11077.0,217.4472,218.0282,217.3138,217.8758,11077.0
2023-03-02 09:45:00,228.58,229.36,228.44,229.08,14711.0,217.7329,218.4759,217.5996,218.2092,14711.0
2023-03-02 09:50:00,229.14,229.69,229.09,229.09,10986.0,218.2664,218.7903,218.2187,218.2187,10986.0
2023-03-02 09:55:00,229.08,229.1,228.53,228.97,10254.0,218.2092,218.2283,217.6853,218.1044,10254.0
2023-03-02 10:00:00,229.15,229.68,228.96,229.66,22515.0,218.2759,218.7807,218.0949,218.7617,22515.0
2023-03-02 10:05:00,229.64,229.89,229.43,229.72,11054.0,218.7426,218.9808,218.5426,218.8188,11054.0
2023-03-02 10:10:00,229.78,229.78,229.07,229.26,7865.0,218.876,218.876,218.1997,218.3807,7865.0
2023-03-02 10:15:00,229.07,229.23,228.7,229.05,15489.0,218.1997,218.3521,217.8472,218.1806,15489.0
2023-03-02 10:20:00,229.16,229.3,228.85,229.11,15544.0,218.2854,218.4188,217.9901,218.2378,15544.0
2023-03-02 10:25:00,229.11,229.11,228.72,229.05,16099.0,218.2378,218.2378,217.8663,218.1806,16099.0
2023-03-02 10:30:00,229.05,229.26,228.91,229.26,9190.0,218.1806,218.3807,218.0473,218.3807,9190.0
2023-03-02 10:35:00,229.26,229.28,229.04,229.04,6565.0,218.3807,218.3997,218.1711,218.1711,6565.0
2023-03-02 10:40:00,228.98,229.13,228.76,229.13,4045.0,218.1139,218.2568,217.9044,218.2568,4045.0
2023-03-02 10:45:00,229.14,229.57,229.14,229.53,4152.0,218.2664,218.676,218.2664,218.6378,4152.0
2023-03-02 10:50:00,229.52,230.0,229.52,230.0,5340.0,218.6283,219.0855,218.6283,219.0855,5340.0
2023-03-02 10:55:00,229.94,230.0,229.47,229.62,6473.0,219.0284,219.0855,218.5807,218.7236,6473.0
2023-03-02 11:00:00,229.76,229.76,229.69,229.7,210.0,218.8569,218.8569,218.7903,218.7998,210.0
2023-03-02 11:05:00,229.72,229.81,229.63,229.81,11569.0,218.8188,218.9046,218.7331,218.9046,11569.0
2023-03-02 11:10:00,229.86,229.87,229.48,229.56,3193.0,218.9522,218.9617,218.5902,218.6664,3193.0
2023-03-02 11:15:00,229.56,229.82,229.56,229.6,6176.0,218.6664,218.9141,218.6664,218.7045,6176.0
2023-03-02 11:20:00,229.53,229.53,229.31,229.42,4060.0,218.6378,218.6378,218.4283,218.5331,4060.0
2023-03-02 11:25:00,229.44,229.54,229.37,229.54,800.0,218.5521,218.6474,218.4854,218.6474,800.0
2023-03-02 11:30:00,229.47,229.58,229.15,229.18,1862.0,218.5807,218.6855,218.2759,218.3045,1862.0
2023-03-02 11:35:00,229.13,229.16,229.06,229.15,2129.0,218.2568,218.2854,218.1902,218.2759,2129.0
2023-03-02 11:40:00,229.06,229.11,228.96,228.98,4016.0,218.1902,218.2378,218.0949,218.1139,4016.0
2023-03-02 11:45:00,229.0,229.18,229.0,229.18,2058.0,218.133,218.3045,218.133,218.3045,2058.0
2023-03-02 11:50:00,229.25,229.25,229.0,229.05,2823.0,218.3711,218.3711,218.133,218.1806,2823.0
2023-03-02 11:55:00,229.08,229.37,229.06,229.19,2650.0,218.2092,218.4854,218.1902,218.314,2650.0
2023-03-02 12:00:00,229.2,229.28,229.11,229.12,2265.0,218.3235,218.3997,218.2378,218.2473,2265.0
2023-03-02 12:05:00,229.17,229.17,229.15,229.16,1000.0,218.2949,218.2949,218.2759,218.2854,1000.0
2023-03-02 12:10:00,229.07,229.07,228.92,228.92,3019.0,218.1997,218.1997,218.0568,218.0568,3019.0
2023-03-02 12:15:00,228.9,228.91,228.65,228.81,5913.0,218.0377,218.0473,217.7996,217.952,5913.0
2023-03-02 12:20:00,228.88,228.9,228.63,228.7,7208.0,218.0187,218.0377,217.7806,217.8472,7208.0
2023-03-02 12:25:00,228.71,229.08,228.7,229.01,5260.0,217.8568,218.2092,217.8472,218.1425,5260.0
2023-03-02 12:30:00,228.96,229.48,228.94,229.18,12580.0,218.0949,218.5902,218.0758,218.3045,12580.0
2023-03-02 12:35:00,229.08,229.08,228.92,228.93,3783.0,218.2092,218.2092,218.0568,218.0663,3783.0
2023-03-02 12:40:00,228.89,229.02,228.89,228.96,2255.0,218.0282,218.1521,218.0282,218.0949,2255.0
2023-03-02 12:45:00,228.91,229.04,228.8,228.83,5388.0,218.0473,218.1711,217.9425,217.9711,5388.0
2023-03-02 12:50:00,228.89,229.26,228.89,229.26,3290.0,218.0282,218.3807,218.0282,218.3807,3290.0
2023-03-02 12:55:00,229.23,229.38,229.21,229.38,5910.0,218.3521,218.495,218.333,218.495,5910.0
2023-03-02 13:00:00,229.43,229.51,229.27,229.5,3850.0,218.5426,218.6188,218.3902,218.6093,3850.0
2023-03-02 13:05:00,229.33,229.39,229.23,229.32,1765.0,218.4473,218.5045,218.3521,218.4378,1765.0
2023-03-02 13:10:00,229.33,229.56,229.32,229.51,2452.0,218.4473,218.6664,218.4378,218.6188,2452.0
2023-03-02 13:15:00,229.59,229.77,229.49,229.77,2720.0,218.695,218.8665,218.5997,218.8665,2720.0
2023-03-02 13:20:00,229.75,229.77,229.6,229.64,4127.0,218.8474,218.8665,218.7045,218.7426,4127.0
2023-03-02 13:25:00,229.64,229.66,229.51,229.66,2466.0,218.7426,218.7617,218.6188,218.7617,2466.0
2023-03-02 13:30:00,229.61,229.73,229.6,229.65,3234.0,218.7141,218.8284,218.7045,218.7522,3234.0
2023-03-02 13:35:00,229.72,230.01,229.53,229.64,18806.0,218.8188,219.0951,218.6378,218.7426,18806.0
2023-03-02 13:40:00,229.69,229.73,229.56,229.63,4222.0,218.7903,218.8284,218.6664,218.7331,4222.0
2023-03-02 13:45:00,229.58,229.58,229.46,229.46,1308.0,218.6855,218.6855,218.5712,218.5712,1308.0
2023-03-02 13:50:00,229.38,229.49,229.28,229.28,5934.0,218.495,218.5997,218.3997,218.3997,5934.0
2023-03-02 13:55:00,229.3,229.57,229.29,229.55,7006.0,218.4188,218.676,218.4092,218.6569,7006.0
2023-03-02 14:00:00,229.61,229.82,229.52,229.56,11650.0,218.7141,218.9141,218.6283,218.6664,11650.0
2023-03-02 14:05:00,229.51,229.59,229.42,229.49,2426.0,218.6188,218.695,218.5331,218.5997,2426.0
2023-03-02 14:10:00,229.51,229.57,229.33,229.4,2042.0,218.6188,218.676,218.4473,218.514,2042.0
2023-03-02 14:15:00,229.41,229.65,229.33,229.63,2018.0,218.5235,218.7522,218.4473,218.7331,2018.0
2023-03-02 14:20:00,229.72,229.72,229.23,229.23,10935.0,218.8188,218.8188,218.3521,218.3521,10935.0
2023-03-02 14:25:00,229.39,229.53,229.26,229.37,6778.0,218.5045,218.6378,218.3807,218.4854,6778.0
2023-03-02 14:30:00,229.42,229.48,229.3,229.3,2048.0,218.5331,218.5902,218.4188,218.4188,2048.0
2023-03-02 14:35:00,229.27,229.3,229.09,229.23,5331.0,218.3902,218.4188,218.2187,218.3521,5331.0
2023-03-02 14:40:00,229.29,229.44,229.23,229.23,2919.0,218.4092,218.5521,218.3521,218.3521,2919.0
2023-03-02 14:45:00,229.24,229.32,229.23,229.29,900.0,218.3616,218.4378,218.3521,218.4092,900.0
2023-03-02 14:50:00,229.33,229.33,229.06,229.06,8041.0,218.4473,218.4473,218.1902,218.1902,8041.0
2023-03-02 14:55:00,229.08,229.62,229.08,229.58,4893.0,218.2092,218.7236,218.2092,218.6855,4893.0
2023-03-02 15:00:00,229.56,229.7,229.35,229.35,4946.0,218.6664,218.7998,218.4664,218.4664,4946.0
2023-03-02 15:05:00,229.35,229.43,229.29,229.37,2308.0,218.4664,218.5426,218.4092,218.4854,2308.0
2023-03-02 15:10:00,229.31,229.54,229.31,229.54,2785.0,218.4283,218.6474,218.4283,218.6474,2785.0
2023-03-02 15:15:00,229.61,229.82,229.49,229.59,6548.0,218.7141,218.9141,218.5997,218.695,6548.0
2023-03-02 15:20:00,229.59,229.9,229.57,229.9,3895.0,218.695,218.9903,218.676,218.9903,3895.0
2023-03-02 15:25:00,229.86,230.07,229.83,229.94,8593.0,218.9522,219.1522,218.9236,219.0284,8593.0
2023-03-02 15:30:00,229.94,230.27,229.91,230.22,8566.0,219.0284,219.3427,218.9998,219.2951,8566.0
2023-03-02 15:35:00,230.25,230.76,230.24,230.46,16111.0,219.3237,219.8095,219.3142,219.5237,16111.0
2023-03-02 15:40:00,230.5,230.56,230.39,230.5,8479.0,219.5618,219.619,219.457,219.5618,8479.0
2023-03-02 15:45:00,230.48,230.72,230.37,230.42,15692.0,219.5428,219.7714,219.438,219.4856,15692.0
2023-03-02 15:50:00,230.41,230.41,230.15,230.19,13633.0,219.4761,219.4761,219.2284,219.2665,13633.0
2023-03-02 15:55:00,230.19,230.48,230.06,230.27,38810.0,219.2665,219.5428,219.1427,219.3427,38810.0
2023-03-03 09:30:00,231.0,231.3,230.53,230.74,13739.0,220.0381,220.3239,219.5904,219.7904,13739.0
2023-03-03 09:35:00,230.94,230.98,230.67,230.79,5468.0,219.9809,220.019,219.7238,219.8381,5468.0
2023-03-03 09:40:00,230.94,231.12,230.57,230.69,4739.0,219.9809,220.1524,219.6285,219.7428,4739.0
2023-03-03 09:45:00,230.61,230.79,230.57,230.6,5220.0,219.6666,219.8381,219.6285,219.6571,5220.0
2023-03-03 09:50:00,230.6,230.65,230.28,230.5,7730.0,219.6571,219.7047,219.3523,219.5618,7730.0
2023-03-03 09:55:00,230.49,230.73,230.45,230.56,3173.0,219.5523,219.7809,219.5142,219.619,3173.0
2023-03-03 10:00:00,230.65,230.71,229.91,230.18,3511.0,219.7047,219.7619,218.9998,219.257,3511.0
2023-03-03 10:05:00,229.92,230.13,229.75,229.76,3175.0,219.0093,219.2094,218.8474,218.8569,3175.0
2023-03-03 10:10:00,229.74,230.03,229.55,229.92,16622.0,218.8379,219.1141,218.6569,219.0093,16622.0
2023-03-03 10:15:00,230.07,230.19,229.89,230.19,3091.0,219.1522,219.2665,218.9808,219.2665,3091.0
2023-03-03 10:20:00,230.27,230.5,230.27,230.49,1412.0,219.3427,219.5618,219.3427,219.5523,1412.0
2023-03-03 10:25:00,230.5,230.55,230.38,230.48,2488.0,219.5618,219.6094,219.4475,219.5428,2488.0
2023-03-03 10:30:00,230.38,230.59,230.36,230.5,3718.0,219.4475,219.6475,219.4285,219.5618,3718.0
2023-03-03 10:35:00,230.52,230.52,230.23,230.23,1700.0,219.5809,219.5809,219.3046,219.3046,1700.0
2023-03-03 10:40:00,230.33,230.58,230.26,230.45,2548.0,219.3999,219.638,219.3332,219.5142,2548.0
2023-03-03 10:45:00,230.4,230.64,230.28,230.59,1803.0,219.4666,219.6952,219.3523,219.6475,1803.0
2023-03-03 10:50:00,230.52,230.76,230.51,230.75,1527.0,219.5809,219.8095,219.5713,219.8,1527.0
2023-03-03 10:55:00,230.85,230.92,230.64,230.69,1825.0,219.8952,219.9619,219.6952,219.7428,1825.0
2023-03-03 11:00:00,230.76,230.83,230.5,230.5,1332.0,219.8095,219.8762,219.5618,219.5618,1332.0
2023-03-03 11:05:00,230.66,230.97,230.54,230.97,3536.0,219.7142,220.0095,219.5999,220.0095,3536.0
2023-03-03 11:10:00,230.86,230.89,230.77,230.78,1079.0,219.9047,219.9333,219.819,219.8285,1079.0
2023-03-03 11:15:00,230.78,230.79,230.46,230.48,3323.0,219.8285,219.8381,219.5237,219.5428,3323.0
2023-03-03 11:20:00,230.4,230.63,230.33,230.59,3334.0,219.4666,219.6856,219.3999,219.6475,3334.0
2023-03-03 11:25:00,230.63,230.69,230.53,230.63,1598.0,219.6856,219.7428,219.5904,219.6856,1598.0
2023-03-03 11:30:00,230.69,230.69,230.31,230.46,2530.0,219.7428,219.7428,219.3808,219.5237,2530.0
2023-03-03 11:35:00,230.53,230.79,230.44,230.46,4670.0,219.5904,219.8381,219.5047,219.5237,4670.0
2023-03-03 11:40:00,230.46,230.59,230.46,230.58,1387.0,219.5237,219.6475,219.5237,219.638,1387.0
2023-03-03 11:45:00,230.59,230.68,230.44,230.5,4264.0,219.6475,219.7333,219.5047,219.5618,4264.0
2023-03-03 11:50:00,230.46,230.56,230.38,230.43,2120.0,219.5237,219.619,219.4475,219.4951,2120.0
2023-03-03 11:55:00,230.53,230.69,230.48,230.52,3964.0,219.5904,219.7428,219.5428,219.5809,3964.0
2023-03-03 12:00:00,230.56,230.66,230.42,230.55,2562.0,219.619,219.7142,219.4856,219.6094,2562.0
2023-03-03 12:05:00,230.46,230.63,230.28,230.34,7582.0,219.5237,219.6856,219.3523,219.4094,7582.0
2023-03-03 12:10:00,230.38,230.61,230.37,230.46,3002.0,219.4475,219.6666,219.438,219.5237,3002.0
2023-03-03 12:15:00,230.46,230.55,230.41,230.55,2442.0,219.5237,219.6094,219.4761,219.6094,2442.0
2023-03-03 12:20:00,230.55,230.63,230.43,230.53,8828.0,219.6094,219.6856,219.4951,219.5904,8828.0
2023-03-03 12:25:00,230.43,230.62,230.4,230.5,3425.0,219.4951,219.6761,219.4666,219.5618,3425.0
2023-03-03 12:30:00,230.53,230.81,230.53,230.78,14400.0,219.5904,219.8571,219.5904,219.8285,14400.0
2023-03-03 12:35:00,230.71,230.71,230.35,230.51,6427.0,219.7619,219.7619,219.4189,219.5713,6427.0
2023-03-03 12:40:00,230.57,230.69,230.56,230.56,5682.0,219.6285,219.7428,219.619,219.619,5682.0
2023-03-03 12:45:00,230.64,230.64,230.34,230.41,5172.0,219.6952,219.6952,219.4094,219.4761,5172.0
2023-03-03 12:50:00,230.45,230.64,230.42,230.62,1095.0,219.5142,219.6952,219.4856,219.6761,1095.0
2023-03-03 12:55:00,230.71,230.81,230.57,230.59,5424.0,219.7619,219.8571,219.6285,219.6475,5424.0
2023-03-03 13:00:00,230.61,230.64,230.47,230.54,11846.0,219.6666,219.6952,219.5332,219.5999,11846.0
2023-03-03 13:05:00,230.56,230.81,230.45,230.72,9835.0,219.619,219.8571,219.5142,219.7714,9835.0
2023-03-03 13:10:00,230.8,231.01,230.5,231.01,28819.0,219.8476,220.0476,219.5618,220.0476,28819.0
2023-03-03 13:15:00,231.01,231.01,230.88,230.9,3313.0,220.0476,220.0476,219.9238,219.9428,3313.0
2023-03-03 13:20:00,230.88,230.88,230.62,230.76,9551.0,219.9238,219.9238,219.6761,219.8095,9551.0
2023-03-03 13:25:00,230.79,230.8,230.71,230.77,9838.0,219.8381,219.8476,219.7619,219.819,9838.0
2023-03-03 13:30:00,230.79,230.93,230.69,230.7,7086.0,219.8381,219.9714,219.7428,219.7523,7086.0
2023-03-03 13:35:00,230.7,230.84,230.67,230.7,3085.0,219.7523,219.8857,219.7238,219.7523,3085.0
2023-03-03 13:40:00,230.71,230.75,230.68,230.68,800.0,219.7619,219.8,219.7333,219.7333,800.0
2023-03-03 13:45:00,230.69,230.76,230.64,230.72,5268.0,219.7428,219.8095,219.6952,219.7714,5268.0
2023-03-03 13:50:00,230.7,230.71,230.58,230.61,3092.0,219.7523,219.7619,219.638,219.6666,3092.0
2023-03-03 13:55:00,230.57,230.74,230.56,230.71,3823.0,219.6285,219.7904,219.619,219.7619,3823.0
2023-03-03 14:00:00,230.69,230.77,230.47,230.47,12588.0,219.7428,219.819,219.5332,219.5332,12588.0
2023-03-03 14:05:00,230.46,230.51,230.35,230.48,12861.0,219.5237,219.5713,219.4189,219.5428,12861.0
2023-03-03 14:10:00,230.48,230.7,230.48,230.69,3770.0,219.5428,219.7523,219.5428,219.7428,3770.0
2023-03-03 14:15:00,230.67,230.67,230.42,230.48,3684.0,219.7238,219.7238,219.4856,219.5428,3684.0
2023-03-03 14:20:00,230.54,230.84,230.5,230.75,6722.0,219.5999,219.8857,219.5618,219.8,6722.0
2023-03-03 14:25:00,230.82,231.06,230.71,231.06,14833.0,219.8666,220.0952,219.7619,220.0952,14833.0
2023-03-03 14:30:00,231.06,231.15,230.88,231.09,17603.0,220.0952,220.181,219.9238,220.1238,17603.0
2023-03-03 14:35:00,231.09,231.1,230.71,230.78,11522.0,220.1238,220.1333,219.7619,219.8285,11522.0
2023-03-03 14:40:00,230.78,230.78,230.45,230.46,9078.0,219.8285,219.8285,219.5142,219.5237,9078.0
2023-03-03 14:45:00,230.46,230.7,230.45,230.69,8437.0,219.5237,219.7523,219.5142,219.7428,8437.0
2023-03-03 14:50:00,230.67,230.74,230.59,230.59,14504.0,219.7238,219.7904,219.6475,219.6475,14504.0
2023-03-03 14:55:00,230.6,231.02,230.59,230.82,55739.0,219.6571,220.0571,219.6475,219.8666,55739.0
2023-03-03 15:00:00,230.81,231.16,230.6,231.14,46172.0,219.8571,220.1905,219.6571,220.1714,46172.0
2023-03-03 15:05:00,231.1,231.15,230.97,231.11,22495.0,220.1333,220.181,220.0095,220.1429,22495.0
2023-03-03 15:10:00,231.19,231.23,230.99,231.11,26087.0,220.2191,220.2572,220.0286,220.1429,26087.0
2023-03-03 15:15:00,231.19,231.36,231.13,231.2,10507.0,220.2191,220.381,220.1619,220.2286,10507.0
2023-03-03 15:20:00,231.2,231.37,231.02,231.03,38067.0,220.2286,220.3905,220.0571,220.0667,38067.0
2023-03-03 15:25:00,231.07,231.07,230.81,231.03,8149.0,220.1048,220.1048,219.8571,220.0667,8149.0
2023-03-03 15:30:00,231.02,231.03,230.87,230.89,8100.0,220.0571,220.0667,219.9143,219.9333,8100.0
2023-03-03 15:35:00,230.91,231.33,230.71,231.21,127748.0,219.9524,220.3524,219.7619,220.2381,127748.0
2023-03-03 15:40:00,231.17,231.17,230.75,231.05,15850.0,220.2,220.2,219.8,220.0857,15850.0
2023-03-03 15:45:00,231.05,231.14,230.83,231.04,16995.0,220.0857,220.1714,219.8762,220.0762,16995.0
2023-03-03 15:50:00,231.03,231.11,230.71,230.77,41026.0,220.0667,220.1429,219.7619,219.819,41026.0
2023-03-03 15:55:00,230.85,231.13,230.72,230.94,60472.0,219.8952,220.1619,219.7714,219.9809,60472.0
2023-03-06 09:30:00,231.0,231.46,230.54,231.39,20294.0,220.0381,220.4763,219.5999,220.4096,20294.0
2023-03-06 09:35:00,231.4,231.61,231.24,231.61,4972.0,220.4191,220.6191,220.2667,220.6191,4972.0
2023-03-06 09:40:00,231.82,232.07,231.52,232.0,5997.0,220.8192,221.0573,220.5334,220.9906,5997.0
2023-03-06 09:45:00,232.04,232.31,232.0,232.24,5514.0,221.0287,221.2859,220.9906,221.2192,5514.0
2023-03-06 09:50:00,231.97,232.49,231.78,232.2,3444.0,220.9621,221.4574,220.7811,221.1811,3444.0
2023-03-06 09:55:00,232.28,232.76,232.27,232.72,2234.0,221.2574,221.7146,221.2478,221.6765,2234.0
2023-03-06 10:00:00,232.62,232.95,232.39,232.84,10778.0,221.5812,221.8956,221.3621,221.7908,10778.0
2023-03-06 10:05:00,232.82,233.21,232.72,233.21,6341.0,221.7717,222.1432,221.6765,222.1432,6341.0
2023-03-06 10:10:00,233.16,233.4,232.92,233.0,11727.0,222.0956,222.3242,221.867,221.9432,11727.0
2023-03-06 10:15:00,232.92,233.26,232.84,233.21,6782.0,221.867,222.1908,221.7908,222.1432,6782.0
2023-03-06 10:20:00,233.2,233.25,232.66,232.83,11461.0,222.1337,222.1813,221.6193,221.7813,11461.0
2023-03-06 10:25:00,232.81,232.88,232.69,232.8,5912.0,221.7622,221.8289,221.6479,221.7527,5912.0
2023-03-06 10:30:00,232.88,232.99,232.5,232.51,12773.0,221.8289,221.9337,221.4669,221.4764,12773.0
2023-03-06 10:35:00,232.47,232.68,232.47,232.64,4041.0,221.4383,221.6384,221.4383,221.6003,4041.0
2023-03-06 10:40:00,232.62,232.75,232.37,232.37,7039.0,221.5812,221.705,221.3431,221.3431,7039.0
2023-03-06 10:45:00,232.41,232.41,232.06,232.29,3196.0,221.3812,221.3812,221.0478,221.2669,3196.0
2023-03-06 10:50:00,232.41,232.8,232.31,232.56,9562.0,221.3812,221.7527,221.2859,221.5241,9562.0
2023-03-06 10:55:00,232.4,232.4,232.08,232.19,4272.0,221.3717,221.3717,221.0668,221.1716,4272.0
2023-03-06 11:00:00,232.22,232.47,232.21,232.21,7612.0,221.2002,221.4383,221.1907,221.1907,7612.0
2023-03-06 11:05:00,232.22,232.29,232.0,232.06,5019.0,221.2002,221.2669,220.9906,221.0478,5019.0
2023-03-06 11:10:00,232.09,232.39,232.09,232.39,7058.0,221.0764,221.3621,221.0764,221.3621,7058.0
2023-03-06 11:15:00,232.34,232.35,232.21,232.22,2308.0,221.3145,221.324,221.1907,221.2002,2308.0
2023-03-06 11:20:00,232.2,232.24,231.73,231.73,10138.0,221.1811,221.2192,220.7335,220.7335,10138.0
2023-03-06 11:25:00,231.8,231.8,231.61,231.72,10776.0,220.8001,220.8001,220.6191,220.7239,10776.0
2023-03-06 11:30:00,231.74,232.01,231.71,231.98,16992.0,220.743,221.0002,220.7144,220.9716,16992.0
2023-03-06 11:35:00,232.06,232.19,231.9,232.01,7278.0,221.0478,221.1716,220.8954,221.0002,7278.0
2023-03-06 11:40:00,231.99,232.16,231.96,232.06,3146.0,220.9811,221.143,220.9525,221.0478,3146.0
2023-03-06 11:45:00,232.02,232.11,231.98,232.1,2260.0,221.0097,221.0954,220.9716,221.0859,2260.0
2023-03-06 11:50:00,232.09,232.2,231.98,232.17,3291.0,221.0764,221.1811,220.9716,221.1526,3291.0
2023-03-06 11:55:00,232.22,232.4,232.21,232.25,2142.0,221.2002,221.3717,221.1907,221.2288,2142.0
2023-03-06 12:00:00,232.31,232.54,232.24,232.54,1602.0,221.2859,221.505,221.2192,221.505,1602.0
2023-03-06 12:05:00,232.52,232.64,232.43,232.63,1771.0,221.486,221.6003,221.4002,221.5907,1771.0
2023-03-06 12:10:00,232.66,232.71,232.47,232.52,5846.0,221.6193,221.6669,221.4383,221.486,5846.0
2023-03-06 12:15:00,232.53,232.67,232.47,232.64,3015.0,221.4955,221.6288,221.4383,221.6003,3015.0
2023-03-06 12:20:00,232.54,232.56,232.47,232.49,1605.0,221.505,221.5241,221.4383,221.4574,1605.0
2023-03-06 12:25:00,232.46,232.47,232.33,232.41,2724.0,221.4288,221.4383,221.305,221.3812,2724.0
2023-03-06 12:30:00,232.4,232.41,232.17,232.33,3519.0,221.3717,221.3812,221.1526,221.305,3519.0
2023-03-06 12:35:00,232.28,232.34,232.27,232.28,800.0,221.2574,221.3145,221.2478,221.2574,800.0
2023-03-06 12:40:00,232.26,232.27,232.12,232.16,2807.0,221.2383,221.2478,221.1049,221.143,2807.0
2023-03-06 12:45:00,232.14,232.14,231.96,232.08,3346.0,221.124,221.124,220.9525,221.0668,3346.0
2023-03-06 12:50:00,232.12,232.28,232.11,232.2,16444.0,221.1049,221.2574,221.0954,221.1811,16444.0
2023-03-06 12:55:00,232.22,232.34,232.22,232.31,1262.0,221.2002,221.3145,221.2002,221.2859,1262.0
2023-03-06 13:00:00,232.28,232.32,232.18,232.2,3541.0,221.2574,221.2955,221.1621,221.1811,3541.0
2023-03-06 13:05:00,232.18,232.32,232.13,232.23,10131.0,221.1621,221.2955,221.1145,221.2097,10131.0
2023-03-06 13:10:00,232.17,232.27,232.12,232.25,9774.0,221.1526,221.2478,221.1049,221.2288,9774.0
2023-03-06 13:15:00,232.2,232.4,232.16,232.37,6501.0,221.1811,221.3717,221.143,221.3431,6501.0
2023-03-06 13:20:00,232.35,232.37,232.08,232.12,4901.0,221.324,221.3431,221.0668,221.1049,4901.0
2023-03-06 13:25:00,231.93,231.93,231.73,231.75,2436.0,220.924,220.924,220.7335,220.7525,2436.0
2023-03-06 13:30:00,231.77,232.06,231.74,232.0,4235.0,220.7716,221.0478,220.743,220.9906,4235.0
2023-03-06 13:35:00,232.0,232.13,232.0,232.07,6144.0,220.9906,221.1145,220.9906,221.0573,6144.0
2023-03-06 13:40:00,232.01,232.11,231.92,232.1,3755.0,221.0002,221.0954,220.9144,221.0859,3755.0
2023-03-06 13:45:00,232.09,232.1,231.8,231.88,8637.0,221.0764,221.0859,220.8001,220.8763,8637.0
2023-03-06 13:50:00,231.89,231.98,231.85,231.86,4070.0,220.8859,220.9716,220.8478,220.8573,4070.0
2023-03-06 13:55:00,231.86,232.17,231.8,232.08,7268.0,220.8573,221.1526,220.8001,221.0668,7268.0
2023-03-06 14:00:00,232.12,232.22,232.09,232.12,2754.0,221.1049,221.2002,221.0764,221.1049,2754.0
2023-03-06 14:05:00,232.18,232.45,232.18,232.38,4947.0,221.1621,221.4193,221.1621,221.3526,4947.0
2023-03-06 14:10:00,232.38,232.46,232.31,232.41,3821.0,221.3526,221.4288,221.2859,221.3812,3821.0
2023-03-06 14:15:00,232.36,232.41,232.22,232.36,8784.0,221.3336,221.3812,221.2002,221.3336,8784.0
2023-03-06 14:20:00,232.38,232.46,231.97,232.12,5049.0,221.3526,221.4288,220.9621,221.1049,5049.0
2023-03-06 14:25:00,232.07,232.24,231.85,232.24,10760.0,221.0573,221.2192,220.8478,221.2192,10760.0
2023-03-06 14:30:00,232.18,232.34,232.16,232.16,4621.0,221.1621,221.3145,221.143,221.143,4621.0
2023-03-06 14:35:00,232.09,232.16,232.09,232.12,1762.0,221.0764,221.143,221.0764,221.1049,1762.0
2023-03-06 14:40:00,232.15,232.35,232.15,232.23,4388.0,221.1335,221.324,221.1335,221.2097,4388.0
2023-03-06 14:45:00,232.28,232.29,232.19,232.22,3409.0,221.2574,221.2669,221.1716,221.2002,3409.0
2023-03-06 14:50:00,232.2,232.3,232.15,232.26,7907.0,221.1811,221.2764,221.1335,221.2383,7907.0
2023-03-06 14:55:00,232.28,232.35,232.16,232.23,4552.0,221.2574,221.324,221.143,221.2097,4552.0
2023-03-06 15:00:00,232.21,232.32,232.16,232.16,7365.0,221.1907,221.2955,221.143,221.143,7365.0
2023-03-06 15:05:00,232.16,232.4,232.16,232.38,10998.0,221.143,221.3717,221.143,221.3526,10998.0
2023-03-06 15:10:00,232.43,232.44,232.14,232.2,7687.0,221.4002,221.4098,221.124,221.1811,7687.0
2023-03-06 15:15:00,232.25,232.29,232.19,232.22,4670.0,221.2288,221.2669,221.1716,221.2002,4670.0
2023-03-06 15:20:00,232.21,232.22,232.13,232.2,11498.0,221.1907,221.2002,221.1145,221.1811,11498.0
2023-03-06 15:25:00,232.18,232.32,232.13,232.3,4074.0,221.1621,221.2955,221.1145,221.2764,4074.0
2023-03-06 15:30:00,232.24,232.37,232.13,232.2,63001.0,221.2192,221.3431,221.1145,221.1811,63001.0
2023-03-06 15:35:00,232.2,232.34,232.15,232.29,8454.0,221.1811,221.3145,221.1335,221.2669,8454.0
2023-03-06 15:40:00,232.26,232.29,232.19,232.2,13251.0,221.2383,221.2669,221.1716,221.1811,13251.0
2023-03-06 15:45:00,232.19,232.53,232.13,232.49,23869.0,221.1716,221.4955,221.1145,221.4574,23869.0
2023-03-06 15:50:00,232.5,232.75,232.41,232.61,30280.0,221.4669,221.705,221.3812,221.5717,30280.0
2023-03-06 15:55:00,232.57,232.79,232.4,232.75,70603.0,221.5336,221.7431,221.3717,221.705,70603.0
2023-03-07 09:30:00,232.78,233.78,232.55,233.34,33273.0,221.7336,222.6862,221.5145,222.267,33273.0
2023-03-07 09:35:00,233.17,233.5,232.94,233.05,7397.0,222.1051,222.4195,221.886,221.9908,7397.0
2023-03-07 09:40:00,233.15,233.4,232.83,233.34,9071.0,222.0861,222.3242,221.7813,222.267,9071.0
2023-03-07 09:45:00,233.34,233.47,232.93,233.26,7136.0,222.267,222.3909,221.8765,222.1908,7136.0
2023-03-07 09:50:00,233.26,233.63,233.22,233.44,5800.0,222.1908,222.5433,222.1527,222.3623,5800.0
2023-03-07 09:55:00,233.38,233.39,233.07,233.29,2629.0,222.3052,222.3147,222.0099,222.2194,2629.0
2023-03-07 10:00:00,233.22,233.22,232.5,232.73,17634.0,222.1527,222.1527,221.4669,221.686,17634.0
2023-03-07 10:05:00,232.65,232.83,232.33,232.38,16751.0,221.6098,221.7813,221.305,221.3526,16751.0
2023-03-07 10:10:00,232.34,232.47,231.85,232.04,6387.0,221.3145,221.4383,220.8478,221.0287,6387.0
2023-03-07 10:15:00,231.98,232.12,231.73,232.11,6540.0,220.9716,221.1049,220.7335,221.0954,6540.0
2023-03-07 10:20:00,232.19,232.39,231.97,232.32,4263.0,221.1716,221.3621,220.9621,221.2955,4263.0
2023-03-07 10:25:00,232.26,232.35,232.0,232.32,5667.0,221.2383,221.324,220.9906,221.2955,5667.0
2023-03-07 10:30:00,232.19,232.46,232.08,232.24,8230.0,221.1716,221.4288,221.0668,221.2192,8230.0
2023-03-07 10:35:00,232.36,232.39,231.69,231.83,3227.0,221.3336,221.3621,220.6953,220.8287,3227.0
2023-03-07 10:40:00,231.82,231.82,231.45,231.58,9932.0,220.8192,220.8192,220.4667,220.5906,9932.0
2023-03-07 10:45:00,231.65,232.03,231.51,231.98,5573.0,220.6572,221.0192,220.5239,220.9716,5573.0
2023-03-07 10:50:00,231.9,231.9,231.48,231.8,7161.0,220.8954,220.8954,220.4953,220.8001,7161.0
2023-03-07 10:55:00,231.8,231.8,231.4,231.4,5899.0,220.8001,220.8001,220.4191,220.4191,5899.0
2023-03-07 11:00:00,231.3,231.33,231.08,231.08,8029.0,220.3239,220.3524,220.1143,220.1143,8029.0
2023-03-07 11:05:00,231.1,231.13,230.75,230.81,4145.0,220.1333,220.1619,219.8,219.8571,4145.0
2023-03-07 11:10:00,230.91,230.91,230.54,230.58,1995.0,219.9524,219.9524,219.5999,219.638,1995.0
2023-03-07 11:15:00,230.49,230.78,230.49,230.69,3100.0,219.5523,219.8285,219.5523,219.7428,3100.0
2023-03-07 11:20:00,230.76,230.77,230.5,230.59,2300.0,219.8095,219.819,219.5618,219.6475,2300.0
2023-03-07 11:25:00,230.58,230.76,230.47,230.69,7661.0,219.638,219.8095,219.5332,219.7428,7661.0
2023-03-07 11:30:00,230.73,230.86,230.58,230.59,3053.0,219.7809,219.9047,219.638,219.6475,3053.0
2023-03-07 11:35:00,230.72,230.93,230.72,230.81,2326.0,219.7714,219.9714,219.7714,219.8571,2326.0
2023-03-07 11:40:00,230.84,230.85,230.47,230.85,4356.0,219.8857,219.8952,219.5332,219.8952,4356.0
2023-03-07 11:45:00,230.72,230.88,230.71,230.78,2418.0,219.7714,219.9238,219.7619,219.8285,2418.0
2023-03-07 11:50:00,230.94,231.0,230.72,230.72,2705.0,219.9809,220.0381,219.7714,219.7714,2705.0
2023-03-07 11:55:00,230.73,230.75,230.65,230.68,2380.0,219.7809,219.8,219.7047,219.7333,2380.0
2023-03-07 12:00:00,230.68,230.71,230.44,230.44,1935.0,219.7333,219.7619,219.5047,219.5047,1935.0
2023-03-07 12:05:00,230.5,230.67,230.44,230.67,9830.0,219.5618,219.7238,219.5047,219.7238,9830.0
2023-03-07 12:10:00,230.74,230.88,230.63,230.79,3227.0,219.7904,219.9238,219.6856,219.8381,3227.0
2023-03-07 12:15:00,230.82,230.95,230.74,230.95,3585.0,219.8666,219.9905,219.7904,219.9905,3585.0
2023-03-07 12:20:00,231.11,231.51,231.11,231.36,8060.0,220.1429,220.5239,220.1429,220.381,8060.0
2023-03-07 12:25:00,231.55,231.6,231.16,231.16,2455.0,220.562,220.6096,220.1905,220.1905,2455.0
2023-03-07 12:30:00,231.09,231.28,231.08,231.11,3348.0,220.1238,220.3048,220.1143,220.1429,3348.0
2023-03-07 12:35:00,231.18,231.29,231.06,231.29,4384.0,220.2095,220.3143,220.0952,220.3143,4384.0
2023-03-07 12:40:00,231.33,231.33,230.84,230.98,7429.0,220.3524,220.3524,219.8857,220.019,7429.0
2023-03-07 12:45:00,231.0,231.15,230.93,231.15,4092.0,220.0381,220.181,219.9714,220.181,4092.0
2023-03-07 12:50:00,231.16,231.32,231.1,231.11,5713.0,220.1905,220.3429,220.1333,220.1429,5713.0
2023-03-07 12:55:00,230.97,230.99,230.95,230.99,300.0,220.0095,220.0286,219.9905,220.0286,300.0
2023-03-07 13:00:00,230.93,230.93,230.61,230.75,4381.0,219.9714,219.9714,219.6666,219.8,4381.0
2023-03-07 13:05:00,230.63,230.73,230.59,230.73,2086.0,219.6856,219.7809,219.6475,219.7809,2086.0
2023-03-07 13:10:00,230.77,230.94,230.73,230.9,2161.0,219.819,219.9809,219.7809,219.9428,2161.0
2023-03-07 13:15:00,230.94,231.13,230.91,231.01,2853.0,219.9809,220.1619,219.9524,220.0476,2853.0
2023-03-07 13:20:00,231.02,231.25,231.02,231.13,3113.0,220.0571,220.2762,220.0571,220.1619,3113.0
2023-03-07 13:25:00,231.07,231.26,230.87,230.91,2317.0,220.1048,220.2858,219.9143,219.9524,2317.0
2023-03-07 13:30:00,230.9,231.01,230.67,230.68,4606.0,219.9428,220.0476,219.7238,219.7333,4606.0
2023-03-07 13:35:00,230.6,230.8,230.55,230.8,2936.0,219.6571,219.8476,219.6094,219.8476,2936.0
2023-03-07 13:40:00,230.78,230.97,230.73,230.91,3475.0,219.8285,220.0095,219.7809,219.9524,3475.0
2023-03-07 13:45:00,230.99,230.99,230.75,230.77,1601.0,220.0286,220.0286,219.8,219.819,1601.0
2023-03-07 13:50:00,230.68,230.79,230.57,230.67,3398.0,219.7333,219.8381,219.6285,219.7238,3398.0
2023-03-07 13:55:00,230.72,230.87,230.72,230.72,3108.0,219.7714,219.9143,219.7714,219.7714,3108.0
2023-03-07 14:00:00,230.8,230.85,230.65,230.65,4243.0,219.8476,219.8952,219.7047,219.7047,4243.0
2023-03-07 14:05:00,230.59,230.85,230.5,230.81,6183.0,219.6475,219.8952,219.5618,219.8571,6183.0
2023-03-07 14:10:00,230.81,230.98,230.67,230.83,12596.0,219.8571,220.019,219.7238,219.8762,12596.0
2023-03-07 14:15:00,230.76,230.96,230.75,230.88,1682.0,219.8095,220.0,219.8,219.9238,1682.0
2023-03-07 14:20:00,230.9,230.9,230.56,230.65,4174.0,219.9428,219.9428,219.619,219.7047,4174.0
2023-03-07 14:25:00,230.67,230.73,230.49,230.54,2935.0,219.7238,219.7809,219.5523,219.5999,2935.0
2023-03-07 14:30:00,230.59,230.66,230.45,230.49,14593.0,219.6475,219.7142,219.5142,219.5523,14593.0
2023-03-07 14:35:00,230.52,230.52,230.4,230.4,2258.0,219.5809,219.5809,219.4666,219.4666,2258.0
2023-03-07 14:40:00,230.4,230.5,230.33,230.38,2508.0,219.4666,219.5618,219.3999,219.4475,2508.0
2023-03-07 14:45:00,230.35,230.47,230.28,230.35,1615.0,219.4189,219.5332,219.3523,219.4189,1615.0
2023-03-07 14:50:00,230.3,230.3,230.14,230.15,8034.0,219.3713,219.3713,219.2189,219.2284,8034.0
2023-03-07 14:55:00,230.1,230.34,230.1,230.33,6849.0,219.1808,219.4094,219.1808,219.3999,6849.0
2023-03-07 15:00:00,230.26,230.39,230.21,230.29,6465.0,219.3332,219.457,219.2856,219.3618,6465.0
2023-03-07 15:05:00,230.31,230.37,230.1,230.12,3768.0,219.3808,219.438,219.1808,219.1999,3768.0
2023-03-07 15:10:00,230.09,230.19,230.07,230.19,6496.0,219.1713,219.2665,219.1522,219.2665,6496.0
2023-03-07 15:15:00,230.2,230.4,230.2,230.4,4710.0,219.2761,219.4666,219.2761,219.4666,4710.0
2023-03-07 15:20:00,230.48,230.59,230.47,230.54,3948.0,219.5428,219.6475,219.5332,219.5999,3948.0
2023-03-07 15:25:00,230.51,230.51,230.4,230.41,7851.0,219.5713,219.5713,219.4666,219.4761,7851.0
2023-03-07 15:30:00,230.46,230.81,230.38,230.74,7804.0,219.5237,219.8571,219.4475,219.7904,7804.0
2023-03-07 15:35:00,230.72,230.79,230.66,230.7,4460.0,219.7714,219.8381,219.7142,219.7523,4460.0
2023-03-07 15:40:00,230.68,230.71,230.45,230.45,6947.0,219.7333,219.7619,219.5142,219.5142,6947.0
2023-03-07 15:45:00,230.47,230.55,230.43,230.49,14102.0,219.5332,219.6094,219.4951,219.5523,14102.0
2023-03-07 15:50:00,230.45,230.46,230.12,230.12,47440.0,219.5142,219.5237,219.1999,219.1999,47440.0
2023-03-07 15:55:00,230.1,230.27,229.98,230.0,55735.0,219.1808,219.3427,219.0665,219.0855,55735.0
2023-03-08 09:30:00,229.83,230.53,229.39,229.65,43603.0,218.9236,219.5904,218.5045,218.7522,43603.0
2023-03-08 09:35:00,229.87,230.48,229.7,229.77,6738.0,218.9617,219.5428,218.7998,218.8665,6738.0
2023-03-08 09:40:00,229.83,230.14,229.64,229.82,11147.0,218.9236,219.2189,218.7426,218.9141,11147.0
2023-03-08 09:45:00,229.54,229.62,228.34,228.6,17638.0,218.6474,218.7236,217.5043,217.752,17638.0
2023-03-08 09:50:00,228.67,229.55,228.4,228.68,26150.0,217.8187,218.6569,217.5615,217.8282,26150.0
2023-03-08 09:55:00,228.85,229.09,228.38,228.77,16204.0,217.9901,218.2187,217.5424,217.9139,16204.0
2023-03-08 10:00:00,228.93,228.93,227.97,228.53,14344.0,218.0663,218.0663,217.1519,217.6853,14344.0
2023-03-08 10:05:00,228.57,228.72,228.31,228.63,8968.0,217.7234,217.8663,217.4757,217.7806,8968.0
2023-03-08 10:10:00,228.68,228.75,228.2,228.2,7654.0,217.8282,217.8949,217.371,217.371,7654.0
2023-03-08 10:15:00,228.2,228.26,227.66,227.66,9800.0,217.371,217.4281,216.8566,216.8566,9800.0
2023-03-08 10:20:00,227.76,228.21,227.54,228.16,12095.0,216.9518,217.3805,216.7423,217.3329,12095.0
2023-03-08 10:25:00,227.99,228.28,227.7,227.73,4550.0,217.1709,217.4472,216.8947,216.9233,4550.0
2023-03-08 10:30:00,227.78,227.9,227.46,227.79,15951.0,216.9709,217.0852,216.6661,216.9804,15951.0
2023-03-08 10:35:00,227.77,227.85,227.14,227.25,6357.0,216.9614,217.0376,216.3613,216.466,6357.0
2023-03-08 10:40:00,227.26,227.44,227.06,227.23,16089.0,216.4756,216.647,216.2851,216.447,16089.0
2023-03-08 10:45:00,227.1,227.33,226.94,227.19,13785.0,216.3232,216.5422,216.1708,216.4089,13785.0
2023-03-08 10:50:00,227.1,227.15,226.78,226.98,19608.0,216.3232,216.3708,216.0183,216.2089,19608.0
2023-03-08 10:55:00,227.04,227.38,226.91,227.29,12344.0,216.266,216.5899,216.1422,216.5041,12344.0
2023-03-08 11:00:00,227.3,227.42,227.12,227.15,5695.0,216.5137,216.628,216.3422,216.3708,5695.0
2023-03-08 11:05:00,227.25,227.41,226.94,226.94,10604.0,216.466,216.6185,216.1708,216.1708,10604.0
2023-03-08 11:10:00,226.96,226.97,226.58,226.79,7819.0,216.1898,216.1993,215.8278,216.0279,7819.0
2023-03-08 11:15:00,226.74,227.1,226.73,226.94,9049.0,215.9802,216.3232,215.9707,216.1708,9049.0
2023-03-08 11:20:00,226.87,227.31,226.82,227.17,6038.0,216.1041,216.5232,216.0564,216.3898,6038.0
2023-03-08 11:25:00,227.19,227.19,226.88,227.09,7445.0,216.4089,216.4089,216.1136,216.3136,7445.0
2023-03-08 11:30:00,227.18,227.18,227.0,227.05,7288.0,216.3994,216.3994,216.2279,216.2755,7288.0
2023-03-08 11:35:00,227.0,227.06,226.78,226.92,8722.0,216.2279,216.2851,216.0183,216.1517,8722.0
2023-03-08 11:40:00,227.03,227.33,227.02,227.14,5096.0,216.2565,216.5422,216.247,216.3613,5096.0
2023-03-08 11:45:00,227.2,227.74,227.2,227.51,7583.0,216.4184,216.9328,216.4184,216.7137,7583.0
2023-03-08 11:50:00,227.52,227.52,227.32,227.43,4540.0,216.7232,216.7232,216.5327,216.6375,4540.0
2023-03-08 11:55:00,227.39,227.54,227.29,227.3,2888.0,216.5994,216.7423,216.5041,216.5137,2888.0
2023-03-08 12:00:00,227.35,227.63,227.35,227.37,6243.0,216.5613,216.828,216.5613,216.5804,6243.0
2023-03-08 12:05:00,227.28,227.42,227.04,227.13,10756.0,216.4946,216.628,216.266,216.3517,10756.0
2023-03-08 12:10:00,227.0,227.16,226.64,226.64,10448.0,216.2279,216.3803,215.885,215.885,10448.0
2023-03-08 12:15:00,226.63,226.87,226.62,226.81,4105.0,215.8755,216.1041,215.8659,216.0469,4105.0
2023-03-08 12:20:00,226.76,226.91,226.76,226.8,13101.0,215.9993,216.1422,215.9993,216.0374,13101.0
2023-03-08 12:25:00,226.78,226.79,226.39,226.46,29431.0,216.0183,216.0279,215.6469,215.7135,29431.0
2023-03-08 12:30:00,226.4,226.4,226.13,226.38,7629.0,215.6564,215.6564,215.3992,215.6373,7629.0
2023-03-08 12:35:00,226.38,226.69,226.31,226.66,6952.0,215.6373,215.9326,215.5707,215.904,6952.0
2023-03-08 12:40:00,226.65,226.85,226.65,226.67,6155.0,215.8945,216.085,215.8945,215.9136,6155.0
2023-03-08 12:45:00,226.62,226.78,226.58,226.68,4634.0,215.8659,216.0183,215.8278,215.9231,4634.0
2023-03-08 12:50:00,226.7,226.7,226.47,226.51,2104.0,215.9421,215.9421,215.7231,215.7612,2104.0
2023-03-08 12:55:00,226.5,226.61,226.38,226.44,4507.0,215.7516,215.8564,215.6373,215.6945,4507.0
2023-03-08 13:00:00,226.37,226.47,226.03,226.04,9987.0,215.6278,215.7231,215.3039,215.3135,9987.0
2023-03-08 13:05:00,226.0,226.07,225.56,225.67,19175.0,215.2754,215.342,214.8562,214.961,19175.0
2023-03-08 13:10:00,225.66,225.96,225.62,225.79,10220.0,214.9515,215.2373,214.9134,215.0753,10220.0
2023-03-08 13:15:00,225.84,225.94,225.8,225.82,6307.0,215.123,215.2182,215.0849,215.1039,6307.0
2023-03-08 13:20:00,225.73,225.8,225.62,225.75,13606.0,215.0182,215.0849,214.9134,215.0372,13606.0
2023-03-08 13:25:00,225.69,225.69,225.17,225.24,11892.0,214.9801,214.9801,214.4847,214.5514,11892.0
2023-03-08 13:30:00,225.19,225.37,225.09,225.09,14982.0,214.5038,214.6753,214.4085,214.4085,14982.0
2023-03-08 13:35:00,225.02,225.06,224.81,224.89,19120.0,214.3419,214.38,214.1418,214.218,19120.0
2023-03-08 13:40:00,224.92,225.17,224.71,224.72,14215.0,214.2466,214.4847,214.0466,214.0561,14215.0
2023-03-08 13:45:00,224.71,225.14,224.62,225.05,6704.0,214.0466,214.4562,213.9608,214.3704,6704.0
2023-03-08 13:50:00,224.99,225.3,224.95,225.11,14154.0,214.3133,214.6086,214.2752,214.4276,14154.0
2023-03-08 13:55:00,225.14,225.16,224.92,225.13,6277.0,214.4562,214.4752,214.2466,214.4466,6277.0
2023-03-08 14:00:00,225.15,225.52,225.14,225.15,6399.0,214.4657,214.8181,214.4562,214.4657,6399.0
2023-03-08 14:05:00,225.16,225.28,225.0,225.15,9473.0,214.4752,214.5895,214.3228,214.4657,9473.0
2023-03-08 14:10:00,225.14,225.54,225.06,225.25,6123.0,214.4562,214.8372,214.38,214.561,6123.0
2023-03-08 14:15:00,225.2,225.42,225.18,225.39,7100.0,214.5133,214.7229,214.4943,214.6943,7100.0
2023-03-08 14:20:00,225.42,225.62,225.35,225.62,4240.0,214.7229,214.9134,214.6562,214.9134,4240.0
2023-03-08 14:25:00,225.63,225.85,225.54,225.85,6862.0,214.9229,215.1325,214.8372,215.1325,6862.0
2023-03-08 14:30:00,225.85,226.06,225.5,225.54,17693.0,215.1325,215.3325,214.7991,214.8372,17693.0
2023-03-08 14:35:00,225.46,225.9,225.44,225.88,7814.0,214.761,215.1801,214.7419,215.1611,7814.0
2023-03-08 14:40:00,225.88,226.06,225.81,225.95,5201.0,215.1611,215.3325,215.0944,215.2277,5201.0
2023-03-08 14:45:00,225.97,225.97,225.59,225.59,7313.0,215.2468,215.2468,214.8848,214.8848,7313.0
2023-03-08 14:50:00,225.59,225.72,225.49,225.7,8877.0,214.8848,215.0086,214.7896,214.9896,8877.0
2023-03-08 14:55:00,225.71,225.83,225.65,225.73,4742.0,214.9991,215.1134,214.942,215.0182,4742.0
2023-03-08 15:00:00,225.8,226.03,225.75,225.87,6516.0,215.0849,215.3039,215.0372,215.1515,6516.0
2023-03-08 15:05:00,225.81,225.94,225.71,225.91,6044.0,215.0944,215.2182,214.9991,215.1896,6044.0
2023-03-08 15:10:00,225.87,226.09,225.83,226.03,6733.0,215.1515,215.3611,215.1134,215.3039,6733.0
2023-03-08 15:15:00,226.02,226.15,225.89,226.01,8977.0,215.2944,215.4182,215.1706,215.2849,8977.0
2023-03-08 15:20:00,226.05,226.18,225.96,226.07,9887.0,215.323,215.4468,215.2373,215.342,9887.0
2023-03-08 15:25:00,226.08,226.23,226.08,226.11,8890.0,215.3516,215.4944,215.3516,215.3801,8890.0
2023-03-08 15:30:00,226.11,226.58,226.03,226.47,11048.0,215.3801,215.8278,215.3039,215.7231,11048.0
2023-03-08 15:35:00,226.52,226.85,226.47,226.78,8598.0,215.7707,216.085,215.7231,216.0183,8598.0
2023-03-08 15:40:00,226.75,226.96,226.64,226.9,12341.0,215.9898,216.1898,215.885,216.1327,12341.0
2023-03-08 15:45:00,226.94,227.08,226.83,227.0,20514.0,216.1708,216.3041,216.066,216.2279,20514.0
2023-03-08 15:50:00,227.03,227.25,226.86,227.2,30071.0,216.2565,216.466,216.0946,216.4184,30071.0
2023-03-08 15:55:00,227.24,227.35,227.02,227.08,62665.0,216.4565,216.5613,216.247,216.3041,62665.0
2023-03-09 09:30:00,228.21,228.71,227.83,228.27,35263.0,217.3805,217.8568,217.0185,217.4376,35263.0
2023-03-09 09:35:00,228.19,228.99,228.05,228.99,12494.0,217.3614,218.1235,217.2281,218.1235,12494.0
2023-03-09 09:40:00,228.91,229.14,228.84,228.91,7977.0,218.0473,218.2664,217.9806,218.0473,7977.0
2023-03-09 09:45:00,229.06,229.16,228.35,228.57,13218.0,218.1902,218.2854,217.5138,217.7234,13218.0
2023-03-09 09:50:00,228.61,228.74,228.46,228.5,7428.0,217.7615,217.8853,217.6186,217.6567,7428.0
2023-03-09 09:55:00,228.43,228.54,228.11,228.19,11303.0,217.59,217.6948,217.2852,217.3614,11303.0
2023-03-09 10:00:00,228.25,228.26,227.92,228.06,9122.0,217.4186,217.4281,217.1043,217.2376,9122.0
2023-03-09 10:05:00,228.14,228.14,227.24,227.31,7270.0,217.3138,217.3138,216.4565,216.5232,7270.0
2023-03-09 10:10:00,227.37,227.54,227.15,227.54,4588.0,216.5804,216.7423,216.3708,216.7423,4588.0
2023-03-09 10:15:00,227.4,227.4,226.84,226.95,4471.0,216.6089,216.6089,216.0755,216.1803,4471.0
2023-03-09 10:20:00,227.03,227.39,226.97,227.39,5423.0,216.2565,216.5994,216.1993,216.5994,5423.0
2023-03-09 10:25:00,227.39,227.39,227.01,227.24,5594.0,216.5994,216.5994,216.2374,216.4565,5594.0
2023-03-09 10:30:00,227.24,227.5,227.24,227.44,6393.0,216.4565,216.7042,216.4565,216.647,6393.0
2023-03-09 10:35:00,227.47,227.48,227.16,227.16,4018.0,216.6756,216.6851,216.3803,216.3803,4018.0
2023-03-09 10:40:00,227.21,227.6,227.15,227.59,6247.0,216.4279,216.7994,216.3708,216.7899,6247.0
2023-03-09 10:45:00,227.61,227.61,227.24,227.32,30034.0,216.809,216.809,216.4565,216.5327,30034.0
2023-03-09 10:50:00,227.33,227.4,227.18,227.4,6142.0,216.5422,216.6089,216.3994,216.6089,6142.0
2023-03-09 10:55:00,227.38,227.38,226.83,226.9,10963.0,216.5899,216.5899,216.066,216.1327,10963.0
2023-03-09 11:00:00,226.96,227.01,226.81,226.81,5440.0,216.1898,216.2374,216.0469,216.0469,5440.0
2023-03-09 11:05:00,226.79,226.79,226.53,226.61,4028.0,216.0279,216.0279,215.7802,215.8564,4028.0
2023-03-09 11:10:00,226.68,226.69,226.36,226.55,7822.0,215.9231,215.9326,215.6183,215.7993,7822.0
2023-03-09 11:15:00,226.53,226.65,226.42,226.53,5393.0,215.7802,215.8945,215.6754,215.7802,5393.0
2023-03-09 11:20:00,226.54,226.62,226.36,226.56,5370.0,215.7897,215.8659,215.6183,215.8088,5370.0
2023-03-09 11:25:00,226.59,226.81,226.59,226.6,5188.0,215.8374,216.0469,215.8374,215.8469,5188.0
2023-03-09 11:30:00,226.62,226.78,226.51,226.59,4939.0,215.8659,216.0183,215.7612,215.8374,4939.0
2023-03-09 11:35:00,226.64,226.64,226.28,226.28,9911.0,215.885,215.885,215.5421,215.5421,9911.0
2023-03-09 11:40:00,226.26,226.78,226.25,226.78,8337.0,215.523,216.0183,215.5135,216.0183,8337.0
2023-03-09 11:45:00,226.76,226.77,226.57,226.61,6453.0,215.9993,216.0088,215.8183,215.8564,6453.0
2023-03-09 11:50:00,226.63,226.71,226.57,226.62,4171.0,215.8755,215.9517,215.8183,215.8659,4171.0
2023-03-09 11:55:00,226.56,226.56,226.11,226.19,2985.0,215.8088,215.8088,215.3801,215.4563,2985.0
2023-03-09 12:00:00,226.15,226.19,225.5,225.54,12001.0,215.4182,215.4563,214.7991,214.8372,12001.0
2023-03-09 12:05:00,225.55,225.65,225.36,225.45,5196.0,214.8467,214.942,214.6657,214.7515,5196.0
2023-03-09 12:10:00,225.46,225.52,225.37,225.48,6208.0,214.761,214.8181,214.6753,214.78,6208.0
2023-03-09 12:15:00,225.48,225.55,225.14,225.49,15608.0,214.78,214.8467,214.4562,214.7896,15608.0
2023-03-09 12:20:00,225.48,225.82,225.44,225.81,8671.0,214.78,215.1039,214.7419,215.0944,8671.0
2023-03-09 12:25:00,225.81,225.9,225.68,225.9,6004.0,215.0944,215.1801,214.9705,215.1801,6004.0
2023-03-09 12:30:00,225.88,226.13,225.84,225.84,13954.0,215.1611,215.3992,215.123,215.123,13954.0
2023-03-09 12:35:00,225.8,225.85,225.65,225.78,10624.0,215.0849,215.1325,214.942,215.0658,10624.0
2023-03-09 12:40:00,225.75,225.75,225.46,225.66,10988.0,215.0372,215.0372,214.761,214.9515,10988.0
2023-03-09 12:45:00,225.67,225.92,225.67,225.88,8726.0,214.961,215.1992,214.961,215.1611,8726.0
2023-03-09 12:50:00,225.86,226.09,225.84,225.92,6230.0,215.142,215.3611,215.123,215.1992,6230.0
2023-03-09 12:55:00,225.9,226.23,225.86,226.06,7635.0,215.1801,215.4944,215.142,215.3325,7635.0
2023-03-09 13:00:00,226.03,226.09,225.74,225.75,9191.0,215.3039,215.3611,215.0277,215.0372,9191.0
2023-03-09 13:05:00,225.84,225.87,225.58,225.61,11648.0,215.123,215.1515,214.8753,214.9039,11648.0
2023-03-09 13:10:00,225.63,226.01,225.56,225.96,7072.0,214.9229,215.2849,214.8562,215.2373,7072.0
2023-03-09 13:15:00,225.91,226.01,225.79,225.79,6717.0,215.1896,215.2849,215.0753,215.0753,6717.0
2023-03-09 13:20:00,225.81,225.94,225.49,225.5,4302.0,215.0944,215.2182,214.7896,214.7991,4302.0
2023-03-09 13:25:00,225.49,225.54,225.11,225.29,8019.0,214.7896,214.8372,214.4276,214.5991,8019.0
2023-03-09 13:30:00,225.23,225.52,225.15,225.52,5069.0,214.5419,214.8181,214.4657,214.8181,5069.0
2023-03-09 13:35:00,225.44,225.58,225.44,225.58,2542.0,214.7419,214.8753,214.7419,214.8753,2542.0
2023-03-09 13:40:00,225.62,225.95,225.61,225.9,2667.0,214.9134,215.2277,214.9039,215.1801,2667.0
2023-03-09 13:45:00,225.93,225.95,225.36,225.36,4644.0,215.2087,215.2277,214.6657,214.6657,4644.0
2023-03-09 13:50:00,225.29,225.36,225.2,225.27,3432.0,214.5991,214.6657,214.5133,214.58,3432.0
2023-03-09 13:55:00,225.21,225.23,225.09,225.17,4803.0,214.5229,214.5419,214.4085,214.4847,4803.0
2023-03-09 14:00:00,225.15,225.22,224.95,224.95,8438.0,214.4657,214.5324,214.2752,214.2752,8438.0
2023-03-09 14:05:00,224.91,225.04,224.9,224.92,3825.0,214.2371,214.3609,214.2276,214.2466,3825.0
2023-03-09 14:10:00,224.86,224.89,224.6,224.89,71562.0,214.1895,214.218,213.9418,214.218,71562.0
2023-03-09 14:15:00,224.89,225.16,224.8,225.09,5845.0,214.218,214.4752,214.1323,214.4085,5845.0
2023-03-09 14:20:00,224.99,225.02,224.66,224.79,6711.0,214.3133,214.3419,213.999,214.1228,6711.0
2023-03-09 14:25:00,224.88,225.12,224.85,225.06,4992.0,214.2085,214.4371,214.1799,214.38,4992.0
2023-03-09 14:30:00,224.97,225.05,224.59,224.59,8690.0,214.2942,214.3704,213.9323,213.9323,8690.0
2023-03-09 14:35:00,224.6,224.75,224.5,224.54,5238.0,213.9418,214.0847,213.8465,213.8846,5238.0
2023-03-09 14:40:00,224.54,224.62,224.25,224.33,11904.0,213.8846,213.9608,213.6084,213.6846,11904.0
2023-03-09 14:45:00,224.31,224.53,224.17,224.19,12048.0,213.6656,213.8751,213.5322,213.5513,12048.0
2023-03-09 14:50:00,224.14,224.14,223.91,224.04,8348.0,213.5036,213.5036,213.2845,213.4084,8348.0
2023-03-09 14:55:00,224.03,224.04,223.74,223.82,5367.0,213.3988,213.4084,213.1226,213.1988,5367.0
2023-03-09 15:00:00,223.81,223.95,223.38,223.42,6068.0,213.1893,213.3226,212.7797,212.8178,6068.0
2023-03-09 15:05:00,223.36,223.44,223.14,223.2,9961.0,212.7606,212.8368,212.5511,212.6082,9961.0
2023-03-09 15:10:00,223.18,223.46,223.17,223.38,9945.0,212.5892,212.8559,212.5797,212.7797,9945.0
2023-03-09 15:15:00,223.36,223.37,222.81,222.86,37512.0,212.7606,212.7702,212.2367,212.2844,37512.0
2023-03-09 15:20:00,222.88,223.11,222.41,222.92,14410.0,212.3034,212.5225,211.8557,212.3415,14410.0
2023-03-09 15:25:00,222.86,223.39,222.8,223.02,9241.0,212.2844,212.7892,212.2272,212.4368,9241.0
2023-03-09 15:30:00,222.98,223.75,222.92,223.55,14943.0,212.3987,213.1321,212.3415,212.9416,14943.0
2023-03-09 15:35:00,223.46,223.87,223.29,223.86,20694.0,212.8559,213.2464,212.694,213.2369,20694.0
2023-03-09 15:40:00,223.81,224.27,223.61,224.13,26370.0,213.1893,213.6275,212.9988,213.4941,26370.0
2023-03-09 15:45:00,224.05,224.06,223.59,223.97,33248.0,213.4179,213.4274,212.9797,213.3417,33248.0
2023-03-09 15:50:00,223.94,224.12,223.69,223.74,39798.0,213.3131,213.4846,213.075,213.1226,39798.0
2023-03-09 15:55:00,223.74,223.74,222.73,222.95,101143.0,213.1226,213.1226,212.1605,212.3701,101143.0
2023-03-10 09:30:00,222.27,223.52,221.8,222.13,17701.0,211.7224,212.913,211.2747,211.589,17701.0
2023-03-10 09:35:00,222.34,223.03,221.95,222.51,6465.0,211.789,212.4463,211.4176,211.951,6465.0
2023-03-10 09:40:00,222.57,222.8,222.31,222.5,8301.0,212.0081,212.2272,211.7605,211.9415,8301.0
2023-03-10 09:45:00,222.36,222.52,221.97,222.11,5342.0,211.8081,211.9605,211.4366,211.57,5342.0
2023-03-10 09:50:00,221.97,222.94,221.65,222.23,10862.0,211.4366,212.3606,211.1318,211.6843,10862.0
2023-03-10 09:55:00,222.52,222.63,222.21,222.41,4873.0,211.9605,212.0653,211.6652,211.8557,4873.0
2023-03-10 10:00:00,222.41,222.73,222.17,222.58,7738.0,211.8557,212.1605,211.6271,212.0177,7738.0
2023-03-10 10:05:00,222.59,222.8,222.54,222.74,4656.0,212.0272,212.2272,211.9796,212.1701,4656.0
2023-03-10 10:10:00,222.6,222.81,221.99,222.48,6441.0,212.0367,212.2367,211.4557,211.9224,6441.0
2023-03-10 10:15:00,222.5,222.93,222.44,222.53,20486.0,211.9415,212.351,211.8843,211.97,20486.0
2023-03-10 10:20:00,222.54,222.9,222.39,222.62,4165.0,211.9796,212.3225,211.8367,212.0558,4165.0
2023-03-10 10:25:00,222.58,222.71,222.19,222.25,4347.0,212.0177,212.1415,211.6462,211.7033,4347.0
2023-03-10 10:30:00,222.18,223.24,222.18,222.9,12567.0,211.6366,212.6463,211.6366,212.3225,12567.0
2023-03-10 10:35:00,222.97,223.39,222.79,223.38,18510.0,212.3891,212.7892,212.2177,212.7797,18510.0
2023-03-10 10:40:00,223.36,223.44,222.7,222.7,3538.0,212.7606,212.8368,212.132,212.132,3538.0
2023-03-10 10:45:00,222.79,223.01,222.38,222.38,10080.0,212.2177,212.4273,211.8271,211.8271,10080.0
2023-03-10 10:50:00,222.48,222.94,222.2,222.94,5819.0,211.9224,212.3606,211.6557,212.3606,5819.0
2023-03-10 10:55:00,223.04,223.62,223.04,223.62,5174.0,212.4558,213.0083,212.4558,213.0083,5174.0
2023-03-10 11:00:00,223.59,223.72,223.37,223.4,9510.0,212.9797,213.1036,212.7702,212.7987,9510.0
2023-03-10 11:05:00,223.37,223.58,223.16,223.29,9257.0,212.7702,212.9702,212.5701,212.694,9257.0
2023-03-10 11:10:00,223.22,223.41,223.07,223.07,13831.0,212.6273,212.8083,212.4844,212.4844,13831.0
2023-03-10 11:15:00,223.05,223.25,222.87,223.25,3634.0,212.4654,212.6559,212.2939,212.6559,3634.0
2023-03-10 11:20:00,223.2,223.82,223.17,223.69,8062.0,212.6082,213.1988,212.5797,213.075,8062.0
2023-03-10 11:25:00,223.73,223.88,223.58,223.83,4313.0,213.1131,213.256,212.9702,213.2083,4313.0
2023-03-10 11:30:00,223.87,224.09,223.78,224.04,14412.0,213.2464,213.456,213.1607,213.4084,14412.0
2023-03-10 11:35:00,224.01,224.11,223.81,223.92,5321.0,213.3798,213.4751,213.1893,213.2941,5321.0
2023-03-10 11:40:00,224.0,224.08,223.59,223.59,6939.0,213.3703,213.4465,212.9797,212.9797,6939.0
2023-03-10 11:45:00,223.62,223.62,223.07,223.23,6548.0,213.0083,213.0083,212.4844,212.6368,6548.0
2023-03-10 11:50:00,223.22,223.22,222.73,222.73,5424.0,212.6273,212.6273,212.1605,212.1605,5424.0
2023-03-10 11:55:00,222.73,222.74,222.22,222.37,6598.0,212.1605,212.1701,211.6747,211.8176,6598.0
2023-03-10 12:00:00,222.42,222.57,222.09,222.12,2059.0,211.8652,212.0081,211.5509,211.5795,2059.0
2023-03-10 12:05:00,222.18,222.26,221.96,222.0,8879.0,211.6366,211.7128,211.4271,211.4652,8879.0
2023-03-10 12:10:00,221.95,222.27,221.87,222.27,10589.0,211.4176,211.7224,211.3413,211.7224,10589.0
2023-03-10 12:15:00,222.36,222.5,222.22,222.22,5611.0,211.8081,211.9415,211.6747,211.6747,5611.0
2023-03-10 12:20:00,222.18,222.83,222.18,222.8,8575.0,211.6366,212.2558,211.6366,212.2272,8575.0
2023-03-10 12:25:00,222.8,223.05,222.51,223.04,8005.0,212.2272,212.4654,211.951,212.4558,8005.0
2023-03-10 12:30:00,223.11,223.68,222.9,223.65,10884.0,212.5225,213.0655,212.3225,213.0369,10884.0
2023-03-10 12:35:00,223.64,223.82,223.31,223.42,12968.0,213.0274,213.1988,212.713,212.8178,12968.0
2023-03-10 12:40:00,223.43,223.54,223.24,223.54,7028.0,212.8273,212.9321,212.6463,212.9321,7028.0
2023-03-10 12:45:00,223.49,223.49,223.23,223.24,3363.0,212.8845,212.8845,212.6368,212.6463,3363.0
2023-03-10 12:50:00,223.23,223.32,223.03,223.07,6970.0,212.6368,212.7225,212.4463,212.4844,6970.0
2023-03-10 12:55:00,223.07,223.08,222.89,222.95,4782.0,212.4844,212.4939,212.3129,212.3701,4782.0
2023-03-10 13:00:00,223.02,223.13,222.97,223.13,4042.0,212.4368,212.5416,212.3891,212.5416,4042.0
2023-03-10 13:05:00,223.05,223.12,222.84,222.85,4908.0,212.4654,212.532,212.2653,212.2748,4908.0
2023-03-10 13:10:00,222.9,222.97,222.57,222.58,5242.0,212.3225,212.3891,212.0081,212.0177,5242.0
2023-03-10 13:15:00,222.54,222.59,222.26,222.48,6537.0,211.9796,212.0272,211.7128,211.9224,6537.0
2023-03-10 13:20:00,222.47,222.5,222.0,222.12,17956.0,211.9129,211.9415,211.4652,211.5795,17956.0
2023-03-10 13:25:00,222.1,222.14,221.41,221.59,8490.0,211.5604,211.5985,210.9032,211.0746,8490.0
2023-03-10 13:30:00,221.6,221.66,221.16,221.21,10817.0,211.0842,211.1413,210.665,210.7127,10817.0
2023-03-10 13:35:00,221.17,221.62,221.11,221.54,9685.0,210.6746,211.1032,210.6174,211.027,9685.0
2023-03-10 13:40:00,221.53,221.57,221.2,221.29,6541.0,211.0175,211.0556,210.7031,210.7889,6541.0
2023-03-10 13:45:00,221.27,221.56,221.25,221.49,10283.0,210.7698,211.0461,210.7508,210.9794,10283.0
2023-03-10 13:50:00,221.49,221.6,221.07,221.58,10663.0,210.9794,211.0842,210.5793,211.0651,10663.0
2023-03-10 13:55:00,221.4,221.59,221.37,221.55,5882.0,210.8937,211.0746,210.8651,211.0365,5882.0
2023-03-10 14:00:00,221.59,222.29,221.59,222.29,5373.0,211.0746,211.7414,211.0746,211.7414,5373.0
2023-03-10 14:05:00,222.27,222.58,222.09,222.46,10908.0,211.7224,212.0177,211.5509,211.9033,10908.0
2023-03-10 14:10:00,222.57,222.69,222.28,222.28,16903.0,212.0081,212.1224,211.7319,211.7319,16903.0
2023-03-10 14:15:00,222.27,222.61,222.22,222.34,4408.0,211.7224,212.0462,211.6747,211.789,4408.0
2023-03-10 14:20:00,222.43,222.58,222.21,222.21,5594.0,211.8748,212.0177,211.6652,211.6652,5594.0
2023-03-10 14:25:00,222.21,222.23,221.77,221.81,4683.0,211.6652,211.6843,211.2461,211.2842,4683.0
2023-03-10 14:30:00,221.89,222.53,221.89,222.5,8796.0,211.3604,211.97,211.3604,211.9415,8796.0
2023-03-10 14:35:00,222.53,222.95,222.42,222.92,6519.0,211.97,212.3701,211.8652,212.3415,6519.0
2023-03-10 14:40:00,222.88,222.9,222.33,222.44,8449.0,212.3034,212.3225,211.7795,211.8843,8449.0
2023-03-10 14:45:00,222.31,223.18,222.31,223.18,5746.0,211.7605,212.5892,211.7605,212.5892,5746.0
2023-03-10 14:50:00,223.07,223.22,222.75,223.03,6875.0,212.4844,212.6273,212.1796,212.4463,6875.0
2023-03-10 14:55:00,223.08,223.32,222.55,222.68,8427.0,212.4939,212.7225,211.9891,212.1129,8427.0
2023-03-10 15:00:00,222.7,222.8,222.33,222.6,6300.0,212.132,212.2272,211.7795,212.0367,6300.0
2023-03-10 15:05:00,222.53,222.53,222.13,222.47,8631.0,211.97,211.97,211.589,211.9129,8631.0
2023-03-10 15:10:00,222.45,222.84,222.22,222.29,7567.0,211.8938,212.2653,211.6747,211.7414,7567.0
2023-03-10 15:15:00,222.22,222.33,221.7,221.7,9596.0,211.6747,211.7795,211.1794,211.1794,9596.0
2023-03-10 15:20:00,221.73,221.82,221.49,221.65,15510.0,211.208,211.2937,210.9794,211.1318,15510.0
2023-03-10 15:25:00,221.77,221.98,221.59,221.81,13761.0,211.2461,211.4461,211.0746,211.2842,13761.0
2023-03-10 15:30:00,221.79,221.98,221.61,221.64,12353.0,211.2651,211.4461,211.0937,211.1223,12353.0
2023-03-10 15:35:00,221.69,221.69,221.15,221.16,14117.0,211.1699,211.1699,210.6555,210.665,14117.0
2023-03-10 15:40:00,221.15,221.16,220.79,220.84,19583.0,210.6555,210.665,210.3126,210.3602,19583.0
2023-03-10 15:45:00,220.75,220.86,220.64,220.75,18928.0,210.2745,210.3793,210.1697,210.2745,18928.0
2023-03-10 15:50:00,220.73,221.17,220.69,221.05,40284.0,210.2554,210.6746,210.2173,210.5603,40284.0
2023-03-10 15:55:00,221.03,221.17,220.79,220.95,81860.0,210.5412,210.6746,210.3126,210.465,81860.0
2023-03-13 09:30:00,218.0,219.48,217.66,218.43,54605.0,207.655,209.0648,207.3311,208.0646,54605.0
2023-03-13 09:35:00,218.3,219.05,218.0,218.73,11446.0,207.9408,208.6552,207.655,208.3504,11446.0
2023-03-13 09:40:00,218.74,218.93,217.88,218.54,12281.0,208.3599,208.5409,207.5407,208.1694,12281.0
2023-03-13 09:45:00,218.6,219.81,218.6,219.39,8360.0,208.2265,209.3791,208.2265,208.979,8360.0
2023-03-13 09:50:00,219.58,219.99,218.64,218.89,7442.0,209.16,209.5506,208.2646,208.5028,7442.0
2023-03-13 09:55:00,218.78,219.43,218.57,219.15,6611.0,208.398,209.0171,208.1979,208.7504,6611.0
2023-03-13 10:00:00,219.26,219.3,218.29,219.1,20174.0,208.8552,208.8933,207.9312,208.7028,20174.0
2023-03-13 10:05:00,218.98,219.29,218.4,218.64,13826.0,208.5885,208.8838,208.036,208.2646,13826.0
2023-03-13 10:10:00,218.74,218.82,217.76,218.09,12682.0,208.3599,208.4361,207.4264,207.7407,12682.0
2023-03-13 10:15:00,217.92,218.01,217.2,217.68,13575.0,207.5788,207.6645,206.893,207.3502,13575.0
2023-03-13 10:20:00,217.49,218.09,217.1,217.36,20634.0,207.1692,207.7407,206.7977,207.0454,20634.0
2023-03-13 10:25:00,217.3,217.5,216.93,217.36,10012.0,206.9882,207.1787,206.6358,207.0454,10012.0
2023-03-13 10:30:00,217.49,218.08,217.48,217.83,12191.0,207.1692,207.7312,207.1597,207.4931,12191.0
2023-03-13 10:35:00,217.89,218.32,217.69,217.75,12191.0,207.5502,207.9598,207.3597,207.4169,12191.0
2023-03-13 10:40:00,217.81,218.66,217.76,218.66,6242.0,207.474,208.2837,207.4264,208.2837,6242.0
2023-03-13 10:45:00,218.83,219.1,218.31,218.31,9056.0,208.4456,208.7028,207.9503,207.9503,9056.0
2023-03-13 10:50:00,218.24,218.25,217.46,217.81,13058.0,207.8836,207.8931,207.1406,207.474,13058.0
2023-03-13 10:55:00,218.0,219.51,218.0,219.02,12642.0,207.655,209.0933,207.655,208.6266,12642.0
2023-03-13 11:00:00,219.06,220.16,218.9,219.78,22837.0,208.6647,209.7125,208.5123,209.3505,22837.0
2023-03-13 11:05:00,219.78,219.78,218.84,219.08,7720.0,209.3505,209.3505,208.4551,208.6837,7720.0
2023-03-13 11:10:00,219.11,219.81,219.03,219.06,7096.0,208.7123,209.3791,208.6361,208.6647,7096.0
2023-03-13 11:15:00,219.15,219.63,219.13,219.17,8217.0,208.7504,209.2076,208.7314,208.7695,8217.0
2023-03-13 11:20:00,219.23,219.51,218.68,218.88,7502.0,208.8266,209.0933,208.3027,208.4932,7502.0
2023-03-13 11:25:00,218.89,219.58,218.85,219.55,5204.0,208.5028,209.16,208.4647,209.1314,5204.0
2023-03-13 11:30:00,219.61,219.78,218.65,218.75,12601.0,209.1886,209.3505,208.2742,208.3694,12601.0
2023-03-13 11:35:00,218.76,218.93,218.43,218.55,15707.0,208.3789,208.5409,208.0646,208.1789,15707.0
2023-03-13 11:40:00,218.64,218.87,218.37,218.76,10915.0,208.2646,208.4837,208.0074,208.3789,10915.0
2023-03-13 11:45:00,218.76,219.18,218.6,219.03,14236.0,208.3789,208.779,208.2265,208.6361,14236.0
2023-03-13 11:50:00,218.93,219.07,218.38,218.38,8633.0,208.5409,208.6742,208.017,208.017,8633.0
2023-03-13 11:55:00,218.34,219.22,218.33,219.06,13614.0,207.9789,208.8171,207.9693,208.6647,13614.0
2023-03-13 12:00:00,219.12,219.98,218.84,219.08,14954.0,208.7218,209.541,208.4551,208.6837,14954.0
2023-03-13 12:05:00,219.17,219.67,219.07,219.52,4263.0,208.7695,209.2457,208.6742,209.1029,4263.0
2023-03-13 12:10:00,219.49,219.63,218.68,218.94,14971.0,209.0743,209.2076,208.3027,208.5504,14971.0
2023-03-13 12:15:00,218.84,219.2,218.75,218.88,16335.0,208.4551,208.7981,208.3694,208.4932,16335.0
2023-03-13 12:20:00,218.89,218.96,218.46,218.53,17462.0,208.5028,208.5694,208.0932,208.1598,17462.0
2023-03-13 12:25:00,218.59,218.85,218.45,218.63,7991.0,208.217,208.4647,208.0836,208.2551,7991.0
2023-03-13 12:30:00,218.63,218.63,218.0,218.11,6645.0,208.2551,208.2551,207.655,207.7598,6645.0
2023-03-13 12:35:00,218.02,218.52,218.0,218.33,4725.0,207.674,208.1503,207.655,207.9693,4725.0
2023-03-13 12:40:00,218.34,218.66,218.19,218.34,5463.0,207.9789,208.2837,207.836,207.9789,5463.0
2023-03-13 12:45:00,218.22,218.37,217.7,217.75,6368.0,207.8646,208.0074,207.3692,207.4169,6368.0
2023-03-13 12:50:00,217.56,218.01,217.56,217.91,7316.0,207.2359,207.6645,207.2359,207.5693,7316.0
2023-03-13 12:55:00,217.82,217.87,217.61,217.87,6984.0,207.4835,207.5312,207.2835,207.5312,6984.0
2023-03-13 13:00:00,217.99,218.03,217.43,217.69,7224.0,207.6455,207.6836,207.112,207.3597,7224.0
2023-03-13 13:05:00,217.67,218.06,217.49,218.06,5507.0,207.3407,207.7121,207.1692,207.7121,5507.0
2023-03-13 13:10:00,218.07,218.13,217.83,218.1,6496.0,207.7217,207.7788,207.4931,207.7503,6496.0
2023-03-13 13:15:00,218.01,218.42,217.84,218.24,4290.0,207.6645,208.0551,207.5026,207.8836,4290.0
2023-03-13 13:20:00,218.16,218.19,217.85,218.06,10751.0,207.8074,207.836,207.5121,207.7121,10751.0
2023-03-13 13:25:00,217.98,218.62,217.94,218.53,5794.0,207.6359,208.2456,207.5978,208.1598,5794.0
2023-03-13 13:30:00,218.53,218.61,217.9,218.05,9107.0,208.1598,208.236,207.5597,207.7026,9107.0
2023-03-13 13:35:00,217.95,218.88,217.85,218.66,9138.0,207.6074,208.4932,207.5121,208.2837,9138.0
2023-03-13 13:40:00,218.64,218.78,218.39,218.76,7103.0,208.2646,208.398,208.0265,208.3789,7103.0
2023-03-13 13:45:00,218.83,219.09,218.65,218.94,6215.0,208.4456,208.6933,208.2742,208.5504,6215.0
2023-03-13 13:50:00,218.91,219.08,218.8,218.82,5684.0,208.5218,208.6837,208.417,208.4361,5684.0
2023-03-13 13:55:00,218.81,218.92,218.61,218.92,10053.0,208.4266,208.5313,208.236,208.5313,10053.0
2023-03-13 14:00:00,218.91,219.27,218.77,219.08,7599.0,208.5218,208.8647,208.3885,208.6837,7599.0
2023-03-13 14:05:00,219.0,219.16,218.77,219.16,12345.0,208.6075,208.7599,208.3885,208.7599,12345.0
2023-03-13 14:10:00,219.07,219.59,218.93,219.59,3464.0,208.6742,209.1695,208.5409,209.1695,3464.0
2023-03-13 14:15:00,219.58,219.78,219.33,219.62,7415.0,209.16,209.3505,208.9219,209.1981,7415.0
2023-03-13 14:20:00,219.55,219.99,219.52,219.97,4943.0,209.1314,209.5506,209.1029,209.5315,4943.0
2023-03-13 14:25:00,220.07,220.1,219.61,219.92,17495.0,209.6268,209.6553,209.1886,209.4839,17495.0
2023-03-13 14:30:00,219.96,220.51,219.91,220.15,5267.0,209.522,210.0459,209.4744,209.703,5267.0
2023-03-13 14:35:00,220.07,220.21,219.42,219.57,6357.0,209.6268,209.7601,209.0076,209.1505,6357.0
2023-03-13 14:40:00,219.64,220.18,219.48,220.18,7768.0,209.2172,209.7315,209.0648,209.7315,7768.0
2023-03-13 14:45:00,220.16,220.16,219.83,220.13,5086.0,209.7125,209.7125,209.3982,209.6839,5086.0
2023-03-13 14:50:00,219.98,220.16,219.86,219.97,3251.0,209.541,209.7125,209.4267,209.5315,3251.0
2023-03-13 14:55:00,220.12,220.28,219.98,220.21,2714.0,209.6744,209.8268,209.541,209.7601,2714.0
2023-03-13 15:00:00,220.28,220.38,219.85,219.85,4096.0,209.8268,209.9221,209.4172,209.4172,4096.0
2023-03-13 15:05:00,219.85,220.1,219.49,219.58,1940.0,209.4172,209.6553,209.0743,209.16,1940.0
2023-03-13 15:10:00,219.48,220.04,219.48,219.81,2955.0,209.0648,209.5982,209.0648,209.3791,2955.0
2023-03-13 15:15:00,219.98,220.09,219.5,219.5,6730.0,209.541,209.6458,209.0838,209.0838,6730.0
2023-03-13 15:20:00,219.5,219.5,218.79,218.85,5489.0,209.0838,209.0838,208.4075,208.4647,5489.0
2023-03-13 15:25:00,218.75,218.79,218.29,218.77,16000.0,208.3694,208.4075,207.9312,208.3885,16000.0
2023-03-13 15:30:00,218.79,219.13,218.77,219.13,9273.0,208.4075,208.7314,208.3885,208.7314,9273.0
2023-03-13 15:35:00,219.08,219.28,218.92,219.18,7637.0,208.6837,208.8743,208.5313,208.779,7637.0
2023-03-13 15:40:00,219.32,219.53,219.1,219.32,9297.0,208.9124,209.1124,208.7028,208.9124,9297.0
2023-03-13 15:45:00,219.29,219.35,219.04,219.16,12178.0,208.8838,208.9409,208.6456,208.7599,12178.0
2023-03-13 15:50:00,219.04,219.17,218.8,218.8,19993.0,208.6456,208.7695,208.417,208.417,19993.0
2023-03-13 15:55:00,218.85,218.92,218.69,218.83,43167.0,208.4647,208.5313,208.3123,208.4456,43167.0
2023-03-14 09:30:00,221.27,221.73,221.27,221.52,16966.0,210.7698,211.208,210.7698,211.008,16966.0
2023-03-14 09:35:00,221.61,221.69,221.08,221.51,5450.0,211.0937,211.1699,210.5888,210.9984,5450.0
2023-03-14 09:40:00,221.34,221.82,221.34,221.55,5393.0,210.8365,211.2937,210.8365,211.0365,5393.0
2023-03-14 09:45:00,221.55,221.7,220.83,220.84,8035.0,211.0365,211.1794,210.3507,210.3602,8035.0
2023-03-14 09:50:00,221.01,221.06,219.89,219.92,5471.0,210.5222,210.5698,209.4553,209.4839,5471.0
2023-03-14 09:55:00,219.78,220.35,219.78,220.24,6418.0,209.3505,209.8935,209.3505,209.7887,6418.0
2023-03-14 10:00:00,220.23,220.45,220.04,220.44,4302.0,209.7792,209.9887,209.5982,209.9792,4302.0
2023-03-14 10:05:00,220.29,220.57,220.14,220.28,3671.0,209.8363,210.103,209.6934,209.8268,3671.0
2023-03-14 10:10:00,220.35,220.36,219.55,219.78,8417.0,209.8935,209.903,209.1314,209.3505,8417.0
2023-03-14 10:15:00,219.74,219.98,219.62,219.69,7627.0,209.3124,209.541,209.1981,209.2648,7627.0
2023-03-14 10:20:00,219.67,220.07,219.58,220.06,5799.0,209.2457,209.6268,209.16,209.6172,5799.0
2023-03-14 10:25:00,220.13,220.2,219.77,219.8,3920.0,209.6839,209.7506,209.341,209.3696,3920.0
2023-03-14 10:30:00,219.91,220.27,219.75,220.11,19056.0,209.4744,209.8173,209.322,209.6649,19056.0
2023-03-14 10:35:00,220.23,220.61,220.22,220.44,4961.0,209.7792,210.1411,209.7696,209.9792,4961.0
2023-03-14 10:40:00,220.28,220.34,220.11,220.22,6245.0,209.8268,209.884,209.6649,209.7696,6245.0
2023-03-14 10:45:00,220.13,220.67,220.13,220.61,6026.0,209.6839,210.1983,209.6839,210.1411,6026.0
2023-03-14 10:50:00,220.71,220.85,220.48,220.79,6823.0,210.2364,210.3698,210.0173,210.3126,6823.0
2023-03-14 10:55:00,220.7,220.75,220.24,220.26,4517.0,210.2269,210.2745,209.7887,209.8077,4517.0
2023-03-14 11:00:00,220.3,220.64,220.05,220.47,2850.0,209.8459,210.1697,209.6077,210.0078,2850.0
2023-03-14 11:05:00,220.57,220.7,220.53,220.58,4748.0,210.103,210.2269,210.0649,210.1126,4748.0
2023-03-14 11:10:00,220.52,220.55,220.26,220.26,2356.0,210.0554,210.084,209.8077,209.8077,2356.0
2023-03-14 11:15:00,220.36,220.58,220.36,220.52,2972.0,209.903,210.1126,209.903,210.0554,2972.0
2023-03-14 11:20:00,220.61,220.61,220.4,220.44,3940.0,210.1411,210.1411,209.9411,209.9792,3940.0
2023-03-14 11:25:00,220.34,220.58,220.34,220.44,5543.0,209.884,210.1126,209.884,209.9792,5543.0
2023-03-14 11:30:00,220.4,220.88,220.36,220.55,9348.0,209.9411,210.3983,209.903,210.084,9348.0
2023-03-14 11:35:00,220.56,220.67,220.4,220.57,2070.0,210.0935,210.1983,209.9411,210.103,2070.0
2023-03-14 11:40:00,220.63,220.74,220.6,220.74,6192.0,210.1602,210.265,210.1316,210.265,6192.0
2023-03-14 11:45:00,220.64,220.88,220.61,220.68,10803.0,210.1697,210.3983,210.1411,210.2078,10803.0
2023-03-14 11:50:00,220.72,220.91,220.71,220.91,2008.0,210.2459,210.4269,210.2364,210.4269,2008.0
2023-03-14 11:55:00,220.87,221.0,220.79,220.86,4128.0,210.3888,210.5126,210.3126,210.3793,4128.0
2023-03-14 12:00:00,220.84,220.92,220.29,220.29,2460.0,210.3602,210.4364,209.8363,209.8363,2460.0
2023-03-14 12:05:00,220.25,220.57,220.12,220.5,11771.0,209.7982,210.103,209.6744,210.0364,11771.0
2023-03-14 12:10:00,220.6,220.76,220.53,220.68,3500.0,210.1316,210.284,210.0649,210.2078,3500.0
2023-03-14 12:15:00,220.68,220.77,220.58,220.65,2696.0,210.2078,210.2935,210.1126,210.1792,2696.0
2023-03-14 12:20:00,220.61,220.73,220.54,220.64,2788.0,210.1411,210.2554,210.0745,210.1697,2788.0
2023-03-14 12:25:00,220.56,220.56,220.26,220.28,3669.0,210.0935,210.0935,209.8077,209.8268,3669.0
2023-03-14 12:30:00,220.27,220.43,220.21,220.38,3086.0,209.8173,209.9697,209.7601,209.9221,3086.0
2023-03-14 12:35:00,220.46,220.52,220.35,220.35,2157.0,209.9983,210.0554,209.8935,209.8935,2157.0
2023-03-14 12:40:00,220.29,220.29,219.98,219.98,1978.0,209.8363,209.8363,209.541,209.541,1978.0
2023-03-14 12:45:00,219.89,219.91,219.63,219.89,3479.0,209.4553,209.4744,209.2076,209.4553,3479.0
2023-03-14 12:50:00,219.8,220.17,219.55,220.0,7299.0,209.3696,209.722,209.1314,209.5601,7299.0
2023-03-14 12:55:00,219.88,220.2,219.87,220.03,1334.0,209.4458,209.7506,209.4363,209.5887,1334.0
2023-03-14 13:00:00,220.0,220.14,219.88,219.91,2407.0,209.5601,209.6934,209.4458,209.4744,2407.0
2023-03-14 13:05:00,219.91,219.93,219.68,219.68,5071.0,209.4744,209.4934,209.2553,209.2553,5071.0
2023-03-14 13:10:00,219.63,219.63,219.37,219.37,1340.0,209.2076,209.2076,208.96,208.96,1340.0
2023-03-14 13:15:00,219.29,219.29,218.72,219.04,4112.0,208.8838,208.8838,208.3408,208.6456,4112.0
2023-03-14 13:20:00,218.98,219.12,218.75,219.04,4875.0,208.5885,208.7218,208.3694,208.6456,4875.0
2023-03-14 13:25:00,219.04,219.09,218.45,218.45,9691.0,208.6456,208.6933,208.0836,208.0836,9691.0
2023-03-14 13:30:00,218.45,218.74,218.36,218.74,9441.0,208.0836,208.3599,207.9979,208.3599,9441.0
2023-03-14 13:35:00,218.64,219.01,218.55,219.01,5558.0,208.2646,208.6171,208.1789,208.6171,5558.0
2023-03-14 13:40:00,219.02,219.07,218.66,218.71,6097.0,208.6266,208.6742,208.2837,208.3313,6097.0
2023-03-14 13:45:00,218.61,218.81,218.37,218.53,3007.0,208.236,208.4266,208.0074,208.1598,3007.0
2023-03-14 13:50:00,218.45,218.59,218.37,218.56,2238.0,208.0836,208.217,208.0074,208.1884,2238.0
2023-03-14 13:55:00,218.52,218.68,218.46,218.56,1400.0,208.1503,208.3027,208.0932,208.1884,1400.0
2023-03-14 14:00:00,218.61,218.75,218.42,218.54,3671.0,208.236,208.3694,208.0551,208.1694,3671.0
2023-03-14 14:05:00,218.38,218.49,218.2,218.33,4373.0,208.017,208.1217,207.8455,207.9693,4373.0
2023-03-14 14:10:00,218.49,218.66,218.49,218.56,3258.0,208.1217,208.2837,208.1217,208.1884,3258.0
2023-03-14 14:15:00,218.51,218.66,218.31,218.66,4126.0,208.1408,208.2837,207.9503,208.2837,4126.0
2023-03-14 14:20:00,218.61,218.74,218.5,218.73,4857.0,208.236,208.3599,208.1313,208.3504,4857.0
2023-03-14 14:25:00,218.7,218.84,218.69,218.83,7752.0,208.3218,208.4551,208.3123,208.4456,7752.0
2023-03-14 14:30:00,218.79,219.21,218.73,219.21,5186.0,208.4075,208.8076,208.3504,208.8076,5186.0
2023-03-14 14:35:00,219.3,219.3,218.98,218.99,1327.0,208.8933,208.8933,208.5885,208.598,1327.0
2023-03-14 14:40:00,218.94,219.01,218.82,219.01,4020.0,208.5504,208.6171,208.4361,208.6171,4020.0
2023-03-14 14:45:00,218.99,219.42,218.87,219.15,4764.0,208.598,209.0076,208.4837,208.7504,4764.0
2023-03-14 14:50:00,219.09,219.3,219.03,219.09,2488.0,208.6933,208.8933,208.6361,208.6933,2488.0
2023-03-14 14:55:00,219.02,219.02,218.6,218.62,4271.0,208.6266,208.6266,208.2265,208.2456,4271.0
2023-03-14 15:00:00,218.74,218.96,218.73,218.81,4347.0,208.3599,208.5694,208.3504,208.4266,4347.0
2023-03-14 15:05:00,218.88,218.88,218.48,218.53,6034.0,208.4932,208.4932,208.1122,208.1598,6034.0
2023-03-14 15:10:00,218.47,218.47,218.0,218.0,4584.0,208.1027,208.1027,207.655,207.655,4584.0
2023-03-14 15:15:00,217.96,218.37,217.94,218.32,6418.0,207.6169,208.0074,207.5978,207.9598,6418.0
2023-03-14 15:20:00,218.48,218.48,217.93,217.99,6878.0,208.1122,208.1122,207.5883,207.6455,6878.0
2023-03-14 15:25:00,217.94,218.21,217.94,218.21,2484.0,207.5978,207.855,207.5978,207.855,2484.0
2023-03-14 15:30:00,218.17,218.59,218.13,218.59,8111.0,207.8169,208.217,207.7788,208.217,8111.0
2023-03-14 15:35:00,218.6,218.97,218.6,218.74,7405.0,208.2265,208.579,208.2265,208.3599,7405.0
2023-03-14 15:40:00,218.68,218.96,218.57,218.96,8301.0,208.3027,208.5694,208.1979,208.5694,8301.0
2023-03-14 15:45:00,218.91,219.34,218.82,219.34,9132.0,208.5218,208.9314,208.4361,208.9314,9132.0
2023-03-14 15:50:00,219.34,219.65,219.1,219.26,28300.0,208.9314,209.2267,208.7028,208.8552,28300.0
2023-03-14 15:55:00,219.32,220.06,219.31,219.82,39731.0,208.9124,209.6172,208.9028,209.3886,39731.0
2023-03-15 09:30:00,217.05,217.85,216.74,216.88,49642.0,206.7501,207.5121,206.4548,206.5881,49642.0
2023-03-15 09:35:00,216.5,216.83,216.17,216.78,20223.0,206.2262,206.5405,205.9118,206.4929,20223.0
2023-03-15 09:40:00,217.1,217.25,216.45,216.57,5549.0,206.7977,206.9406,206.1785,206.2929,5549.0
2023-03-15 09:45:00,216.65,216.67,215.67,215.77,15108.0,206.3691,206.3881,205.4356,205.5308,15108.0
2023-03-15 09:50:00,215.72,215.87,215.27,215.31,9703.0,205.4832,205.6261,205.0545,205.0926,9703.0
2023-03-15 09:55:00,215.4,215.96,214.84,215.88,10690.0,205.1784,205.7118,204.645,205.6356,10690.0
2023-03-15 10:00:00,215.94,216.31,215.57,216.31,9930.0,205.6928,206.0452,205.3403,206.0452,9930.0
2023-03-15 10:05:00,216.38,216.85,216.33,216.72,7152.0,206.1119,206.5596,206.0642,206.4357,7152.0
2023-03-15 10:10:00,216.84,216.97,216.53,216.75,4313.0,206.55,206.6739,206.2548,206.4643,4313.0
2023-03-15 10:15:00,216.84,216.86,216.45,216.63,3947.0,206.55,206.5691,206.1785,206.35,3947.0
2023-03-15 10:20:00,216.99,217.09,216.49,216.49,4410.0,206.6929,206.7882,206.2167,206.2167,4410.0
2023-03-15 10:25:00,216.46,216.64,216.24,216.42,5807.0,206.1881,206.3595,205.9785,206.15,5807.0
2023-03-15 10:30:00,216.34,216.57,216.05,216.12,6841.0,206.0738,206.2929,205.7975,205.8642,6841.0
2023-03-15 10:35:00,215.97,216.54,215.97,216.22,4749.0,205.7213,206.2643,205.7213,205.9595,4749.0
2023-03-15 10:40:00,216.11,216.28,215.74,215.86,4536.0,205.8547,206.0166,205.5022,205.6165,4536.0
2023-03-15 10:45:00,215.93,216.0,215.76,215.77,4368.0,205.6832,205.7499,205.5213,205.5308,4368.0
2023-03-15 10:50:00,215.68,215.73,215.49,215.59,4817.0,205.4451,205.4927,205.2641,205.3594,4817.0
2023-03-15 10:55:00,215.59,215.68,215.24,215.68,7840.0,205.3594,205.4451,205.026,205.4451,7840.0
2023-03-15 11:00:00,215.52,215.87,215.13,215.87,4151.0,205.2927,205.6261,204.9212,205.6261,4151.0
2023-03-15 11:05:00,215.78,216.2,215.57,215.58,6499.0,205.5403,205.9404,205.3403,205.3498,6499.0
2023-03-15 11:10:00,215.58,215.9,215.57,215.9,3721.0,205.3498,205.6546,205.3403,205.6546,3721.0
2023-03-15 11:15:00,216.08,216.19,215.9,216.14,4089.0,205.8261,205.9309,205.6546,205.8833,4089.0
2023-03-15 11:20:00,216.03,216.11,215.44,215.6,5749.0,205.7785,205.8547,205.2165,205.3689,5749.0
2023-03-15 11:25:00,215.62,215.74,215.26,215.36,3156.0,205.3879,205.5022,205.045,205.1403,3156.0
2023-03-15 11:30:00,215.37,215.7,215.34,215.34,6399.0,205.1498,205.4641,205.1212,205.1212,6399.0
2023-03-15 11:35:00,215.33,215.33,214.94,214.98,4407.0,205.1117,205.1117,204.7402,204.7783,4407.0
2023-03-15 11:40:00,214.84,215.27,214.77,214.91,3592.0,204.645,205.0545,204.5783,204.7116,3592.0
2023-03-15 11:45:00,214.91,215.15,214.5,214.63,5983.0,204.7116,204.9402,204.3211,204.4449,5983.0
2023-03-15 11:50:00,214.59,214.59,213.74,213.94,5752.0,204.4068,204.4068,203.5972,203.7877,5752.0
2023-03-15 11:55:00,213.89,214.06,213.74,213.88,5047.0,203.74,203.902,203.5972,203.7305,5047.0
2023-03-15 12:00:00,213.74,214.11,213.74,213.9,3966.0,203.5972,203.9496,203.5972,203.7496,3966.0
2023-03-15 12:05:00,213.69,213.78,213.38,213.38,3631.0,203.5495,203.6353,203.2542,203.2542,3631.0
2023-03-15 12:10:00,213.45,213.61,213.39,213.61,3228.0,203.3209,203.4733,203.2638,203.4733,3228.0
2023-03-15 12:15:00,213.6,213.78,213.5,213.51,3442.0,203.4638,203.6353,203.3685,203.3781,3442.0
2023-03-15 12:20:00,213.51,213.67,213.28,213.32,3980.0,203.3781,203.5305,203.159,203.1971,3980.0
2023-03-15 12:25:00,213.23,213.47,213.11,213.43,2990.0,203.1114,203.34,202.997,203.3019,2990.0
2023-03-15 12:30:00,213.55,213.92,213.52,213.7,24349.0,203.4162,203.7686,203.3876,203.559,24349.0
2023-03-15 12:35:00,213.69,213.72,213.39,213.54,4871.0,203.5495,203.5781,203.2638,203.4066,4871.0
2023-03-15 12:40:00,213.49,213.67,213.2,213.31,3532.0,203.359,203.5305,203.0828,203.1876,3532.0
2023-03-15 12:45:00,213.42,213.6,213.42,213.54,1800.0,203.2923,203.4638,203.2923,203.4066,1800.0
2023-03-15 12:50:00,213.62,213.62,213.05,213.13,4572.0,203.4828,203.4828,202.9399,203.0161,4572.0
2023-03-15 12:55:00,213.12,213.5,212.88,213.39,7854.0,203.0066,203.3685,202.778,203.2638,7854.0
2023-03-15 13:00:00,213.37,213.5,212.77,212.84,3503.0,203.2447,203.3685,202.6732,202.7399,3503.0
2023-03-15 13:05:00,212.84,213.61,212.84,213.59,5404.0,202.7399,203.4733,202.7399,203.4543,5404.0
2023-03-15 13:10:00,213.59,213.6,213.27,213.42,5506.0,203.4543,203.4638,203.1495,203.2923,5506.0
2023-03-15 13:15:00,213.36,213.85,213.23,213.82,8071.0,203.2352,203.7019,203.1114,203.6734,8071.0
2023-03-15 13:20:00,213.73,214.13,213.56,214.09,13490.0,203.5876,203.9686,203.4257,203.9305,13490.0
2023-03-15 13:25:00,214.17,214.26,213.84,213.85,9297.0,204.0067,204.0925,203.6924,203.7019,9297.0
2023-03-15 13:30:00,213.71,213.85,213.4,213.81,14877.0,203.5686,203.7019,203.2733,203.6638,14877.0
2023-03-15 13:35:00,213.88,213.93,213.37,213.4,6351.0,203.7305,203.7781,203.2447,203.2733,6351.0
2023-03-15 13:40:00,213.34,213.42,213.05,213.23,6325.0,203.2161,203.2923,202.9399,203.1114,6325.0
2023-03-15 13:45:00,213.17,213.51,213.05,213.48,8103.0,203.0542,203.3781,202.9399,203.3495,8103.0
2023-03-15 13:50:00,213.54,213.87,213.54,213.84,5420.0,203.4066,203.721,203.4066,203.6924,5420.0
2023-03-15 13:55:00,213.83,214.02,213.69,213.99,18422.0,203.6829,203.8639,203.5495,203.8353,18422.0
2023-03-15 14:00:00,214.02,214.18,213.81,214.0,8814.0,203.8639,204.0163,203.6638,203.8448,8814.0
2023-03-15 14:05:00,213.95,214.37,213.91,214.24,5822.0,203.7972,204.1973,203.7591,204.0734,5822.0
2023-03-15 14:10:00,214.21,214.47,214.06,214.34,8316.0,204.0448,204.2925,203.902,204.1687,8316.0
2023-03-15 14:15:00,214.28,214.69,214.05,214.69,6527.0,204.1115,204.5021,203.8924,204.5021,6527.0
2023-03-15 14:20:00,214.6,215.39,214.56,215.09,5392.0,204.4163,205.1689,204.3782,204.8831,5392.0
2023-03-15 14:25:00,215.07,215.98,215.07,215.37,9307.0,204.864,205.7309,204.864,205.1498,9307.0
2023-03-15 14:30:00,215.67,215.69,215.09,215.26,11220.0,205.4356,205.4546,204.8831,205.045,11220.0
2023-03-15 14:35:00,215.19,215.58,215.06,215.43,6777.0,204.9783,205.3498,204.8545,205.207,6777.0
2023-03-15 14:40:00,215.37,215.63,215.32,215.51,8026.0,205.1498,205.3975,205.1022,205.2832,8026.0
2023-03-15 14:45:00,215.49,215.8,215.39,215.39,8990.0,205.2641,205.5594,205.1689,205.1689,8990.0
2023-03-15 14:50:00,215.46,215.82,215.13,215.82,10501.0,205.2355,205.5784,204.9212,205.5784,10501.0
2023-03-15 14:55:00,215.68,215.75,215.39,215.71,9282.0,205.4451,205.5118,205.1689,205.4737,9282.0
2023-03-15 15:00:00,215.81,215.92,215.29,215.52,9708.0,205.5689,205.6737,205.0736,205.2927,9708.0
2023-03-15 15:05:00,215.63,216.2,215.45,215.72,11360.0,205.3975,205.9404,205.226,205.4832,11360.0
2023-03-15 15:10:00,215.61,216.17,215.61,215.96,7870.0,205.3784,205.9118,205.3784,205.7118,7870.0
2023-03-15 15:15:00,216.03,216.21,215.84,215.85,6585.0,205.7785,205.9499,205.5975,205.607,6585.0
2023-03-15 15:20:00,215.84,216.37,215.67,216.15,6798.0,205.5975,206.1023,205.4356,205.8928,6798.0
2023-03-15 15:25:00,216.22,216.47,215.92,216.28,18469.0,205.9595,206.1976,205.6737,206.0166,18469.0
2023-03-15 15:30:00,216.34,216.52,215.84,216.16,14079.0,206.0738,206.2452,205.5975,205.9023,14079.0
2023-03-15 15:35:00,216.21,216.3,215.96,216.19,28617.0,205.9499,206.0357,205.7118,205.9309,28617.0
2023-03-15 15:40:00,216.11,216.2,215.55,215.98,25990.0,205.8547,205.9404,205.3213,205.7309,25990.0
2023-03-15 15:45:00,215.94,216.22,215.49,215.49,18488.0,205.6928,205.9595,205.2641,205.2641,18488.0
2023-03-15 15:50:00,215.4,215.89,215.4,215.7,30270.0,205.1784,205.6451,205.1784,205.4641,30270.0
2023-03-15 15:55:00,215.71,216.89,215.71,216.75,95186.0,205.4737,206.5977,205.4737,206.4643,95186.0
2023-03-16 09:30:00,215.78,217.41,215.46,217.3,65416.0,205.5403,207.093,205.2355,206.9882,65416.0
2023-03-16 09:35:00,217.3,218.1,217.22,217.78,28041.0,206.9882,207.7503,206.912,207.4454,28041.0
2023-03-16 09:40:00,217.78,218.91,217.54,218.58,44235.0,207.4454,208.5218,207.2168,208.2075,44235.0
2023-03-16 09:45:00,218.69,219.49,218.68,218.91,33997.0,208.3123,209.0743,208.3027,208.5218,33997.0
2023-03-16 09:50:00,218.93,219.41,218.78,219.1,20280.0,208.5409,208.9981,208.398,208.7028,20280.0
2023-03-16 09:55:00,219.15,220.9,219.06,220.8,51124.0,208.7504,210.4174,208.6647,210.3221,51124.0
2023-03-16 10:00:00,220.73,221.5,220.5,221.16,36438.0,210.2554,210.9889,210.0364,210.665,36438.0
2023-03-16 10:05:00,221.15,222.23,220.66,222.22,64574.0,210.6555,211.6843,210.1888,211.6747,64574.0
2023-03-16 10:10:00,222.21,222.45,221.88,222.27,64973.0,211.6652,211.8938,211.3509,211.7224,64973.0
2023-03-16 10:15:00,222.27,223.23,221.88,222.98,61312.0,211.7224,212.6368,211.3509,212.3987,61312.0
2023-03-16 10:20:00,222.98,224.1,222.78,223.99,93793.0,212.3987,213.4655,212.2082,213.3607,93793.0
2023-03-16 10:25:00,224.01,226.65,223.97,225.93,162324.0,213.3798,215.8945,213.3417,215.2087,162324.0
2023-03-16 10:30:00,225.92,227.79,225.28,225.37,170581.0,215.1992,216.9804,214.5895,214.6753,170581.0
2023-03-16 10:35:00,225.27,225.28,222.88,223.8,73070.0,214.58,214.5895,212.3034,213.1798,73070.0
2023-03-16 10:40:00,223.63,223.74,221.91,223.04,35228.0,213.0178,213.1226,211.3794,212.4558,35228.0
2023-03-16 10:45:00,223.13,223.88,222.92,223.51,21379.0,212.5416,213.256,212.3415,212.9035,21379.0
2023-03-16 10:50:00,223.5,224.7,223.2,224.61,20757.0,212.894,214.0371,212.6082,213.9513,20757.0
2023-03-16 10:55:00,224.73,225.04,224.26,224.26,44355.0,214.0656,214.3609,213.6179,213.6179,44355.0
2023-03-16 11:00:00,224.16,224.33,223.37,223.87,11895.0,213.5227,213.6846,212.7702,213.2464,11895.0
2023-03-16 11:05:00,223.94,224.59,223.8,224.06,9339.0,213.3131,213.9323,213.1798,213.4274,9339.0
2023-03-16 11:10:00,223.92,223.92,223.23,223.34,8181.0,213.2941,213.2941,212.6368,212.7416,8181.0
2023-03-16 11:15:00,223.24,223.77,223.19,223.44,11081.0,212.6463,213.1512,212.5987,212.8368,11081.0
2023-03-16 11:20:00,223.38,224.02,223.38,223.88,7363.0,212.7797,213.3893,212.7797,213.256,7363.0
2023-03-16 11:25:00,223.87,224.51,223.84,223.94,6624.0,213.2464,213.8561,213.2179,213.3131,6624.0
2023-03-16 11:30:00,223.84,223.89,223.36,223.45,6306.0,213.2179,213.2655,212.7606,212.8464,6306.0
2023-03-16 11:35:00,223.45,223.82,223.23,223.43,13548.0,212.8464,213.1988,212.6368,212.8273,13548.0
2023-03-16 11:40:00,223.51,223.82,223.5,223.52,6008.0,212.9035,213.1988,212.894,212.913,6008.0
2023-03-16 11:45:00,223.43,223.47,223.25,223.41,6004.0,212.8273,212.8654,212.6559,212.8083,6004.0
2023-03-16 11:50:00,223.27,223.47,223.15,223.2,8653.0,212.6749,212.8654,212.5606,212.6082,8653.0
2023-03-16 11:55:00,223.15,223.2,222.77,222.77,6240.0,212.5606,212.6082,212.1986,212.1986,6240.0
2023-03-16 12:00:00,222.64,222.73,222.29,222.44,11432.0,212.0748,212.1605,211.7414,211.8843,11432.0
2023-03-16 12:05:00,222.4,223.18,222.24,222.71,10823.0,211.8462,212.5892,211.6938,212.1415,10823.0
2023-03-16 12:10:00,222.61,222.71,222.18,222.43,1705.0,212.0462,212.1415,211.6366,211.8748,1705.0
2023-03-16 12:15:00,222.43,223.24,222.43,223.0,8988.0,211.8748,212.6463,211.8748,212.4177,8988.0
2023-03-16 12:20:00,223.0,223.01,222.45,222.46,5447.0,212.4177,212.4273,211.8938,211.9033,5447.0
2023-03-16 12:25:00,222.59,222.78,222.57,222.68,7916.0,212.0272,212.2082,212.0081,212.1129,7916.0
2023-03-16 12:30:00,222.76,222.82,222.26,222.29,6101.0,212.1891,212.2463,211.7128,211.7414,6101.0
2023-03-16 12:35:00,222.34,222.35,221.89,222.28,11219.0,211.789,211.7986,211.3604,211.7319,11219.0
2023-03-16 12:40:00,222.28,222.31,221.91,222.27,3921.0,211.7319,211.7605,211.3794,211.7224,3921.0
2023-03-16 12:45:00,222.39,222.58,222.2,222.5,3653.0,211.8367,212.0177,211.6557,211.9415,3653.0
2023-03-16 12:50:00,222.58,223.23,222.5,222.54,6391.0,212.0177,212.6368,211.9415,211.9796,6391.0
2023-03-16 12:55:00,222.79,223.03,222.68,222.91,3982.0,212.2177,212.4463,212.1129,212.332,3982.0
2023-03-16 13:00:00,222.92,223.4,222.83,223.38,7243.0,212.3415,212.7987,212.2558,212.7797,7243.0
2023-03-16 13:05:00,223.41,223.41,222.54,222.55,4428.0,212.8083,212.8083,211.9796,211.9891,4428.0
2023-03-16 13:10:00,222.55,222.77,222.32,222.63,9664.0,211.9891,212.1986,211.77,212.0653,9664.0
2023-03-16 13:15:00,222.64,222.7,222.12,222.18,4385.0,212.0748,212.132,211.5795,211.6366,4385.0
2023-03-16 13:20:00,222.18,222.58,222.01,222.58,8557.0,211.6366,212.0177,211.4747,212.0177,8557.0
2023-03-16 13:25:00,222.49,222.58,222.2,222.2,3557.0,211.9319,212.0177,211.6557,211.6557,3557.0
2023-03-16 13:30:00,222.16,222.25,221.82,222.05,8121.0,211.6176,211.7033,211.2937,211.5128,8121.0
2023-03-16 13:35:00,222.07,222.11,221.61,221.61,4115.0,211.5319,211.57,211.0937,211.0937,4115.0
2023-03-16 13:40:00,221.65,221.91,221.54,221.79,16681.0,211.1318,211.3794,211.027,211.2651,16681.0
2023-03-16 13:45:00,221.67,222.06,221.57,221.84,5437.0,211.1508,211.5223,211.0556,211.3128,5437.0
2023-03-16 13:50:00,221.77,221.96,221.46,221.81,8493.0,211.2461,211.4271,210.9508,211.2842,8493.0
2023-03-16 13:55:00,221.9,221.9,221.41,221.43,4059.0,211.3699,211.3699,210.9032,210.9222,4059.0
2023-03-16 14:00:00,221.45,221.76,221.28,221.28,11607.0,210.9413,211.2366,210.7793,210.7793,11607.0
2023-03-16 14:05:00,221.27,221.27,220.93,221.17,4006.0,210.7698,210.7698,210.446,210.6746,4006.0
2023-03-16 14:10:00,221.17,221.18,220.87,220.91,15167.0,210.6746,210.6841,210.3888,210.4269,15167.0
2023-03-16 14:15:00,220.91,221.19,220.85,220.96,6851.0,210.4269,210.6936,210.3698,210.4745,6851.0
2023-03-16 14:20:00,221.03,221.03,220.71,220.78,4029.0,210.5412,210.5412,210.2364,210.3031,4029.0
2023-03-16 14:25:00,220.74,220.99,220.67,220.97,6702.0,210.265,210.5031,210.1983,210.4841,6702.0
2023-03-16 14:30:00,220.98,221.04,220.26,220.32,3646.0,210.4936,210.5507,209.8077,209.8649,3646.0
2023-03-16 14:35:00,220.38,220.77,220.38,220.77,3475.0,209.9221,210.2935,209.9221,210.2935,3475.0
2023-03-16 14:40:00,220.76,220.9,220.59,220.9,2530.0,210.284,210.4174,210.1221,210.4174,2530.0
2023-03-16 14:45:00,220.84,220.91,220.66,220.72,6306.0,210.3602,210.4269,210.1888,210.2459,6306.0
2023-03-16 14:50:00,220.63,220.88,220.63,220.74,3054.0,210.1602,210.3983,210.1602,210.265,3054.0
2023-03-16 14:55:00,220.67,221.26,220.67,221.24,6279.0,210.1983,210.7603,210.1983,210.7412,6279.0
2023-03-16 15:00:00,221.27,221.43,221.14,221.19,5386.0,210.7698,210.9222,210.646,210.6936,5386.0
2023-03-16 15:05:00,221.17,221.36,221.03,221.03,6314.0,210.6746,210.8555,210.5412,210.5412,6314.0
2023-03-16 15:10:00,221.15,221.27,221.01,221.01,4104.0,210.6555,210.7698,210.5222,210.5222,4104.0
2023-03-16 15:15:00,220.99,221.06,220.86,220.94,7310.0,210.5031,210.5698,210.3793,210.4555,7310.0
2023-03-16 15:20:00,220.86,221.11,220.71,220.83,9289.0,210.3793,210.6174,210.2364,210.3507,9289.0
2023-03-16 15:25:00,220.78,221.33,220.61,221.33,6989.0,210.3031,210.827,210.1411,210.827,6989.0
2023-03-16 15:30:00,221.36,221.44,220.98,221.09,10194.0,210.8555,210.9318,210.4936,210.5984,10194.0
2023-03-16 15:35:00,221.07,221.07,220.65,220.85,11466.0,210.5793,210.5793,210.1792,210.3698,11466.0
2023-03-16 15:40:00,220.93,221.25,220.84,221.1,14435.0,210.446,210.7508,210.3602,210.6079,14435.0
2023-03-16 15:45:00,221.06,221.06,220.66,220.86,22243.0,210.5698,210.5698,210.1888,210.3793,22243.0
2023-03-16 15:50:00,220.96,220.98,220.19,220.21,51959.0,210.4745,210.4936,209.7411,209.7601,51959.0
2023-03-16 15:55:00,220.29,220.53,219.98,220.05,100420.0,209.8363,210.0649,209.541,209.6077,100420.0
2023-03-17 09:30:00,219.15,219.99,217.41,217.77,191340.0,208.7504,209.5506,207.093,207.4359,191340.0
2023-03-17 09:35:00,217.77,219.65,217.76,219.16,7557.0,207.4359,209.2267,207.4264,208.7599,7557.0
2023-03-17 09:40:00,219.03,219.4,218.27,218.27,9131.0,208.6361,208.9886,207.9122,207.9122,9131.0
2023-03-17 09:45:00,218.12,218.57,218.1,218.31,5107.0,207.7693,208.1979,207.7503,207.9503,5107.0
2023-03-17 09:50:00,218.3,218.39,217.56,217.83,9059.0,207.9408,208.0265,207.2359,207.4931,9059.0
2023-03-17 09:55:00,217.88,218.37,217.88,218.06,10671.0,207.5407,208.0074,207.5407,207.7121,10671.0
2023-03-17 10:00:00,218.05,218.78,218.01,218.54,8179.0,207.7026,208.398,207.6645,208.1694,8179.0
2023-03-17 10:05:00,218.6,218.95,218.3,218.54,6236.0,208.2265,208.5599,207.9408,208.1694,6236.0
2023-03-17 10:10:00,218.46,218.58,217.94,218.04,6821.0,208.0932,208.2075,207.5978,207.6931,6821.0
2023-03-17 10:15:00,218.14,218.28,217.84,218.02,9388.0,207.7884,207.9217,207.5026,207.674,9388.0
2023-03-17 10:20:00,218.09,218.09,217.62,217.63,5903.0,207.7407,207.7407,207.293,207.3026,5903.0
2023-03-17 10:25:00,217.63,217.83,217.29,217.81,8254.0,207.3026,207.4931,206.9787,207.474,8254.0
2023-03-17 10:30:00,217.75,217.82,216.6,216.92,18193.0,207.4169,207.4835,206.3214,206.6262,18193.0
2023-03-17 10:35:00,216.88,217.36,216.67,217.34,5004.0,206.5881,207.0454,206.3881,207.0263,5004.0
2023-03-17 10:40:00,217.34,217.61,217.25,217.34,13541.0,207.0263,207.2835,206.9406,207.0263,13541.0
2023-03-17 10:45:00,217.31,217.74,217.28,217.74,6313.0,206.9977,207.4073,206.9692,207.4073,6313.0
2023-03-17 10:50:00,217.71,217.72,217.12,217.4,6520.0,207.3788,207.3883,206.8168,207.0835,6520.0
2023-03-17 10:55:00,217.45,217.64,217.27,217.47,4394.0,207.1311,207.3121,206.9596,207.1501,4394.0
2023-03-17 11:00:00,217.44,217.69,217.22,217.69,6262.0,207.1216,207.3597,206.912,207.3597,6262.0
2023-03-17 11:05:00,217.7,217.86,217.51,217.81,3278.0,207.3692,207.5216,207.1882,207.474,3278.0
2023-03-17 11:10:00,217.74,218.1,217.45,218.02,4356.0,207.4073,207.7503,207.1311,207.674,4356.0
2023-03-17 11:15:00,218.1,218.55,217.94,217.95,9094.0,207.7503,208.1789,207.5978,207.6074,9094.0
2023-03-17 11:20:00,217.95,218.02,217.6,217.62,6403.0,207.6074,207.674,207.274,207.293,6403.0
2023-03-17 11:25:00,217.6,218.02,217.53,217.94,6399.0,207.274,207.674,207.2073,207.5978,6399.0
2023-03-17 11:30:00,217.94,218.16,217.73,218.14,7261.0,207.5978,207.8074,207.3978,207.7884,7261.0
2023-03-17 11:35:00,218.2,218.42,217.66,217.66,4451.0,207.8455,208.0551,207.3311,207.3311,4451.0
2023-03-17 11:40:00,217.68,217.75,217.5,217.67,5616.0,207.3502,207.4169,207.1787,207.3407,5616.0
2023-03-17 11:45:00,217.62,217.95,217.55,217.95,4460.0,207.293,207.6074,207.2263,207.6074,4460.0
2023-03-17 11:50:00,218.02,218.06,217.72,217.73,3778.0,207.674,207.7121,207.3883,207.3978,3778.0
2023-03-17 11:55:00,217.65,217.92,217.58,217.88,4954.0,207.3216,207.5788,207.2549,207.5407,4954.0
2023-03-17 12:00:00,217.96,218.34,217.87,218.18,5600.0,207.6169,207.9789,207.5312,207.8265,5600.0
2023-03-17 12:05:00,218.12,218.29,218.04,218.28,3838.0,207.7693,207.9312,207.6931,207.9217,3838.0
2023-03-17 12:10:00,218.22,218.24,217.94,217.96,5666.0,207.8646,207.8836,207.5978,207.6169,5666.0
2023-03-17 12:15:00,218.02,218.22,217.92,218.09,5485.0,207.674,207.8646,207.5788,207.7407,5485.0
2023-03-17 12:20:00,218.06,218.32,218.0,218.28,5886.0,207.7121,207.9598,207.655,207.9217,5886.0
2023-03-17 12:25:00,218.28,218.61,218.28,218.61,12453.0,207.9217,208.236,207.9217,208.236,12453.0
2023-03-17 12:30:00,218.55,218.97,218.4,218.41,8079.0,208.1789,208.579,208.036,208.0455,8079.0
2023-03-17 12:35:00,218.38,218.48,218.33,218.42,7398.0,208.017,208.1122,207.9693,208.0551,7398.0
2023-03-17 12:40:00,218.47,218.59,218.41,218.45,8053.0,208.1027,208.217,208.0455,208.0836,8053.0
2023-03-17 12:45:00,218.39,218.56,218.3,218.44,9800.0,208.0265,208.1884,207.9408,208.0741,9800.0
2023-03-17 12:50:00,218.56,218.6,218.34,218.35,5886.0,208.1884,208.2265,207.9789,207.9884,5886.0
2023-03-17 12:55:00,218.34,218.47,218.32,218.36,9978.0,207.9789,208.1027,207.9598,207.9979,9978.0
2023-03-17 13:00:00,218.33,218.4,218.01,218.09,9086.0,207.9693,208.036,207.6645,207.7407,9086.0
2023-03-17 13:05:00,218.17,218.56,218.17,218.46,9845.0,207.8169,208.1884,207.8169,208.0932,9845.0
2023-03-17 13:10:00,218.5,218.64,218.37,218.56,6908.0,208.1313,208.2646,208.0074,208.1884,6908.0
2023-03-17 13:15:00,218.61,218.7,218.29,218.47,7295.0,208.236,208.3218,207.9312,208.1027,7295.0
2023-03-17 13:20:00,218.54,218.96,218.4,218.43,19743.0,208.1694,208.5694,208.036,208.0646,19743.0
2023-03-17 13:25:00,218.43,218.49,218.33,218.46,11200.0,208.0646,208.1217,207.9693,208.0932,11200.0
2023-03-17 13:30:00,218.45,218.64,218.37,218.43,11911.0,208.0836,208.2646,208.0074,208.0646,11911.0
2023-03-17 13:35:00,218.43,218.71,218.28,218.71,13051.0,208.0646,208.3313,207.9217,208.3313,13051.0
2023-03-17 13:40:00,218.7,218.7,218.44,218.57,9746.0,208.3218,208.3218,208.0741,208.1979,9746.0
2023-03-17 13:45:00,218.63,218.87,218.52,218.57,9592.0,208.2551,208.4837,208.1503,208.1979,9592.0
2023-03-17 13:50:00,218.63,218.7,218.57,218.58,6981.0,208.2551,208.3218,208.1979,208.2075,6981.0
2023-03-17 13:55:00,218.71,218.78,218.58,218.78,9182.0,208.3313,208.398,208.2075,208.398,9182.0
2023-03-17 14:00:00,218.83,218.99,218.79,218.83,19505.0,208.4456,208.598,208.4075,208.4456,19505.0
2023-03-17 14:05:00,218.83,218.88,218.57,218.67,17627.0,208.4456,208.4932,208.1979,208.2932,17627.0
2023-03-17 14:10:00,218.7,218.7,218.45,218.5,10598.0,208.3218,208.3218,208.0836,208.1313,10598.0
2023-03-17 14:15:00,218.45,218.64,218.39,218.49,16369.0,208.0836,208.2646,208.0265,208.1217,16369.0
2023-03-17 14:20:00,218.52,218.62,218.36,218.42,13160.0,208.1503,208.2456,207.9979,208.0551,13160.0
2023-03-17 14:25:00,218.44,218.44,218.13,218.36,19243.0,208.0741,208.0741,207.7788,207.9979,19243.0
2023-03-17 14:30:00,218.33,218.61,218.2,218.61,10437.0,207.9693,208.236,207.8455,208.236,10437.0
2023-03-17 14:35:00,218.54,218.55,218.16,218.54,30750.0,208.1694,208.1789,207.8074,208.1694,30750.0
2023-03-17 14:40:00,218.5,218.6,218.46,218.5,15419.0,208.1313,208.2265,208.0932,208.1313,15419.0
2023-03-17 14:45:00,218.48,218.67,218.4,218.59,11193.0,208.1122,208.2932,208.036,208.217,11193.0
2023-03-17 14:50:00,218.58,218.92,218.33,218.92,13232.0,208.2075,208.5313,207.9693,208.5313,13232.0
2023-03-17 14:55:00,219.03,219.03,218.62,218.68,6099.0,208.6361,208.6361,208.2456,208.3027,6099.0
2023-03-17 15:00:00,218.75,218.75,218.46,218.68,12554.0,208.3694,208.3694,208.0932,208.3027,12554.0
2023-03-17 15:05:00,218.56,218.69,218.34,218.41,6959.0,208.1884,208.3123,207.9789,208.0455,6959.0
2023-03-17 15:10:00,218.43,218.63,218.41,218.56,9741.0,208.0646,208.2551,208.0455,208.1884,9741.0
2023-03-17 15:15:00,218.56,218.8,218.4,218.62,9570.0,208.1884,208.417,208.036,208.2456,9570.0
2023-03-17 15:20:00,218.59,218.69,218.47,218.69,6473.0,208.217,208.3123,208.1027,208.3123,6473.0
2023-03-17 15:25:00,218.75,218.79,218.51,218.59,7869.0,208.3694,208.4075,208.1408,208.217,7869.0
2023-03-17 15:30:00,218.64,218.67,218.3,218.67,20299.0,208.2646,208.2932,207.9408,208.2932,20299.0
2023-03-17 15:35:00,218.59,218.63,218.38,218.55,23709.0,208.217,208.2551,208.017,208.1789,23709.0
2023-03-17 15:40:00,218.56,218.61,218.1,218.41,20681.0,208.1884,208.236,207.7503,208.0455,20681.0
2023-03-17 15:45:00,218.48,218.58,218.2,218.56,35986.0,208.1122,208.2075,207.8455,208.1884,35986.0
2023-03-17 15:50:00,218.51,218.91,218.5,218.81,79829.0,208.1408,208.5218,208.1313,208.4266,79829.0
2023-03-17 15:55:00,218.9,219.14,217.99,218.17,81383.0,208.5123,208.7409,207.6455,207.8169,81383.0
2023-03-20 09:30:00,219.15,220.04,219.0,219.99,10999.0,208.7504,209.5982,208.6075,209.5506,10999.0
2023-03-20 09:35:00,219.88,220.21,219.66,219.89,3780.0,209.4458,209.7601,209.2362,209.4553,3780.0
2023-03-20 09:40:00,219.9,220.48,219.84,219.96,5627.0,209.4648,210.0173,209.4077,209.522,5627.0
2023-03-20 09:45:00,220.2,220.68,220.12,220.34,8033.0,209.7506,210.2078,209.6744,209.884,8033.0
2023-03-20 09:50:00,220.42,220.94,220.29,220.94,4771.0,209.9602,210.4555,209.8363,210.4555,4771.0
2023-03-20 09:55:00,220.79,221.08,220.65,220.96,3272.0,210.3126,210.5888,210.1792,210.4745,3272.0
2023-03-20 10:00:00,220.61,220.86,220.61,220.74,2537.0,210.1411,210.3793,210.1411,210.265,2537.0
2023-03-20 10:05:00,220.73,220.82,220.3,220.44,6887.0,210.2554,210.3412,209.8459,209.9792,6887.0
2023-03-20 10:10:00,220.51,220.78,220.43,220.74,2189.0,210.0459,210.3031,209.9697,210.265,2189.0
2023-03-20 10:15:00,220.67,220.92,220.11,220.11,5541.0,210.1983,210.4364,209.6649,209.6649,5541.0
2023-03-20 10:20:00,220.08,220.79,220.04,220.74,7108.0,209.6363,210.3126,209.5982,210.265,7108.0
2023-03-20 10:25:00,220.84,220.88,220.56,220.75,2174.0,210.3602,210.3983,210.0935,210.2745,2174.0
2023-03-20 10:30:00,220.77,220.89,220.67,220.81,3160.0,210.2935,210.4079,210.1983,210.3316,3160.0
2023-03-20 10:35:00,220.69,220.95,220.62,220.69,2782.0,210.2173,210.465,210.1507,210.2173,2782.0
2023-03-20 10:40:00,220.73,220.91,220.43,220.43,8812.0,210.2554,210.4269,209.9697,209.9697,8812.0
2023-03-20 10:45:00,220.3,220.89,220.24,220.72,6591.0,209.8459,210.4079,209.7887,210.2459,6591.0
2023-03-20 10:50:00,220.75,220.76,220.26,220.4,3790.0,210.2745,210.284,209.8077,209.9411,3790.0
2023-03-20 10:55:00,220.38,220.7,220.38,220.7,5570.0,209.9221,210.2269,209.9221,210.2269,5570.0
2023-03-20 11:00:00,220.66,221.21,220.66,221.07,5492.0,210.1888,210.7127,210.1888,210.5793,5492.0
2023-03-20 11:05:00,220.9,221.0,220.77,220.83,3842.0,210.4174,210.5126,210.2935,210.3507,3842.0
2023-03-20 11:10:00,220.78,220.78,220.44,220.68,6610.0,210.3031,210.3031,209.9792,210.2078,6610.0
2023-03-20 11:15:00,220.57,220.57,220.38,220.45,1100.0,210.103,210.103,209.9221,209.9887,1100.0
2023-03-20 11:20:00,220.52,220.57,220.4,220.42,3261.0,210.0554,210.103,209.9411,209.9602,3261.0
2023-03-20 11:25:00,220.51,220.82,220.5,220.81,3480.0,210.0459,210.3412,210.0364,210.3316,3480.0
2023-03-20 11:30:00,220.87,220.87,220.51,220.8,3825.0,210.3888,210.3888,210.0459,210.3221,3825.0
2023-03-20 11:35:00,220.75,220.92,220.6,220.8,11039.0,210.2745,210.4364,210.1316,210.3221,11039.0
2023-03-20 11:40:00,220.73,220.8,220.42,220.45,3312.0,210.2554,210.3221,209.9602,209.9887,3312.0
2023-03-20 11:45:00,220.35,220.56,220.35,220.45,4851.0,209.8935,210.0935,209.8935,209.9887,4851.0
2023-03-20 11:50:00,220.45,220.72,220.35,220.37,3921.0,209.9887,210.2459,209.8935,209.9125,3921.0
2023-03-20 11:55:00,220.35,220.35,219.81,219.91,3012.0,209.8935,209.8935,209.3791,209.4744,3012.0
2023-03-20 12:00:00,219.95,220.04,219.77,219.88,8704.0,209.5125,209.5982,209.341,209.4458,8704.0
2023-03-20 12:05:00,219.89,220.06,219.75,219.75,4307.0,209.4553,209.6172,209.322,209.322,4307.0
2023-03-20 12:10:00,219.73,219.75,219.35,219.69,4178.0,209.3029,209.322,208.9409,209.2648,4178.0
2023-03-20 12:15:00,219.81,219.81,219.65,219.65,2805.0,209.3791,209.3791,209.2267,209.2267,2805.0
2023-03-20 12:20:00,219.63,219.97,219.63,219.91,3140.0,209.2076,209.5315,209.2076,209.4744,3140.0
2023-03-20 12:25:00,219.9,220.1,219.58,220.07,5851.0,209.4648,209.6553,209.16,209.6268,5851.0
2023-03-20 12:30:00,220.11,220.59,220.04,220.57,9699.0,209.6649,210.1221,209.5982,210.103,9699.0
2023-03-20 12:35:00,220.52,220.52,220.29,220.39,3938.0,210.0554,210.0554,209.8363,209.9316,3938.0
2023-03-20 12:40:00,220.31,220.31,219.96,220.02,2139.0,209.8554,209.8554,209.522,209.5791,2139.0
2023-03-20 12:45:00,220.05,220.13,219.92,220.09,2297.0,209.6077,209.6839,209.4839,209.6458,2297.0
2023-03-20 12:50:00,220.14,220.24,220.11,220.16,1680.0,209.6934,209.7887,209.6649,209.7125,1680.0
2023-03-20 12:55:00,220.11,220.38,220.07,220.16,2476.0,209.6649,209.9221,209.6268,209.7125,2476.0
2023-03-20 13:00:00,220.17,220.35,220.01,220.35,13109.0,209.722,209.8935,209.5696,209.8935,13109.0
2023-03-20 13:05:00,220.33,220.79,220.32,220.49,4245.0,209.8744,210.3126,209.8649,210.0268,4245.0
2023-03-20 13:10:00,220.54,220.54,220.51,220.53,600.0,210.0745,210.0745,210.0459,210.0649,600.0
2023-03-20 13:15:00,220.46,220.72,220.46,220.63,2500.0,209.9983,210.2459,209.9983,210.1602,2500.0
2023-03-20 13:20:00,220.59,220.74,220.57,220.7,1983.0,210.1221,210.265,210.103,210.2269,1983.0
2023-03-20 13:25:00,220.7,220.73,220.43,220.48,4852.0,210.2269,210.2554,209.9697,210.0173,4852.0
2023-03-20 13:30:00,220.43,220.48,220.24,220.31,3378.0,209.9697,210.0173,209.7887,209.8554,3378.0
2023-03-20 13:35:00,220.24,220.3,220.13,220.28,1956.0,209.7887,209.8459,209.6839,209.8268,1956.0
2023-03-20 13:40:00,220.29,220.5,220.23,220.23,8456.0,209.8363,210.0364,209.7792,209.7792,8456.0
2023-03-20 13:45:00,220.23,220.23,219.96,220.1,4081.0,209.7792,209.7792,209.522,209.6553,4081.0
2023-03-20 13:50:00,220.08,220.08,219.83,219.85,2841.0,209.6363,209.6363,209.3982,209.4172,2841.0
2023-03-20 13:55:00,219.72,220.02,219.69,219.85,4070.0,209.2934,209.5791,209.2648,209.4172,4070.0
2023-03-20 14:00:00,219.89,219.94,219.62,219.62,2657.0,209.4553,209.5029,209.1981,209.1981,2657.0
2023-03-20 14:05:00,219.77,219.78,219.46,219.46,3909.0,209.341,209.3505,209.0457,209.0457,3909.0
2023-03-20 14:10:00,219.51,219.77,219.5,219.77,4853.0,209.0933,209.341,209.0838,209.341,4853.0
2023-03-20 14:15:00,219.79,219.79,219.43,219.62,7740.0,209.3601,209.3601,209.0171,209.1981,7740.0
2023-03-20 14:20:00,219.68,220.14,219.68,219.91,4965.0,209.2553,209.6934,209.2553,209.4744,4965.0
2023-03-20 14:25:00,219.96,219.96,219.72,219.8,2870.0,209.522,209.522,209.2934,209.3696,2870.0
2023-03-20 14:30:00,219.85,219.88,219.42,219.56,3710.0,209.4172,209.4458,209.0076,209.141,3710.0
2023-03-20 14:35:00,219.48,219.57,219.36,219.5,3469.0,209.0648,209.1505,208.9505,209.0838,3469.0
2023-03-20 14:40:00,219.47,219.71,219.47,219.52,1310.0,209.0552,209.2838,209.0552,209.1029,1310.0
2023-03-20 14:45:00,219.46,219.75,219.45,219.71,2105.0,209.0457,209.322,209.0362,209.2838,2105.0
2023-03-20 14:50:00,219.7,219.89,219.6,219.66,9553.0,209.2743,209.4553,209.1791,209.2362,9553.0
2023-03-20 14:55:00,219.69,219.85,219.54,219.68,5872.0,209.2648,209.4172,209.1219,209.2553,5872.0
2023-03-20 15:00:00,219.75,220.19,219.63,220.19,6594.0,209.322,209.7411,209.2076,209.7411,6594.0
2023-03-20 15:05:00,220.19,220.58,220.08,220.47,5225.0,209.7411,210.1126,209.6363,210.0078,5225.0
2023-03-20 15:10:00,220.41,220.59,220.34,220.59,7903.0,209.9506,210.1221,209.884,210.1221,7903.0
2023-03-20 15:15:00,220.59,220.78,220.5,220.72,12701.0,210.1221,210.3031,210.0364,210.2459,12701.0
2023-03-20 15:20:00,220.74,220.77,220.25,220.52,7278.0,210.265,210.2935,209.7982,210.0554,7278.0
2023-03-20 15:25:00,220.59,221.06,220.59,220.99,8340.0,210.1221,210.5698,210.1221,210.5031,8340.0
2023-03-20 15:30:00,220.95,221.07,220.81,220.81,13856.0,210.465,210.5793,210.3316,210.3316,13856.0
2023-03-20 15:35:00,220.86,221.03,220.81,220.95,12102.0,210.3793,210.5412,210.3316,210.465,12102.0
2023-03-20 15:40:00,220.9,221.0,220.78,220.8,9964.0,210.4174,210.5126,210.3031,210.3221,9964.0
2023-03-20 15:45:00,220.7,220.84,220.31,220.31,16514.0,210.2269,210.3602,209.8554,209.8554,16514.0
2023-03-20 15:50:00,220.34,220.56,220.21,220.3,27332.0,209.884,210.0935,209.7601,209.8459,27332.0
2023-03-20 15:55:00,220.28,220.3,219.84,219.96,47069.0,209.8268,209.8459,209.4077,209.522,47069.0
2023-03-21 09:30:00,222.01,222.99,221.47,222.19,17219.0,211.4747,212.4082,210.9603,211.6462,17219.0
2023-03-21 09:35:00,222.28,222.29,221.68,221.99,62048.0,211.7319,211.7414,211.1604,211.4557,62048.0
2023-03-21 09:40:00,222.01,222.41,221.78,222.15,4202.0,211.4747,211.8557,211.2556,211.6081,4202.0
2023-03-21 09:45:00,222.45,222.49,222.06,222.45,5615.0,211.8938,211.9319,211.5223,211.8938,5615.0
2023-03-21 09:50:00,222.38,222.38,222.04,222.27,5177.0,211.8271,211.8271,211.5033,211.7224,5177.0
2023-03-21 09:55:00,222.27,222.56,221.91,222.53,8817.0,211.7224,211.9986,211.3794,211.97,8817.0
2023-03-21 10:00:00,222.53,222.68,222.48,222.68,2037.0,211.97,212.1129,211.9224,212.1129,2037.0
2023-03-21 10:05:00,222.68,222.8,222.42,222.42,5843.0,212.1129,212.2272,211.8652,211.8652,5843.0
2023-03-21 10:10:00,222.41,222.54,222.22,222.37,3093.0,211.8557,211.9796,211.6747,211.8176,3093.0
2023-03-21 10:15:00,222.55,222.55,222.27,222.32,1745.0,211.9891,211.9891,211.7224,211.77,1745.0
2023-03-21 10:20:00,222.32,222.52,222.23,222.37,4737.0,211.77,211.9605,211.6843,211.8176,4737.0
2023-03-21 10:25:00,222.52,222.63,222.38,222.63,1003.0,211.9605,212.0653,211.8271,212.0653,1003.0
2023-03-21 10:30:00,222.53,222.7,222.53,222.68,2811.0,211.97,212.132,211.97,212.1129,2811.0
2023-03-21 10:35:00,222.55,222.71,222.4,222.69,3819.0,211.9891,212.1415,211.8462,212.1224,3819.0
2023-03-21 10:40:00,222.69,222.73,222.61,222.62,805.0,212.1224,212.1605,212.0462,212.0558,805.0
2023-03-21 10:45:00,222.66,222.84,222.66,222.8,1502.0,212.0939,212.2653,212.0939,212.2272,1502.0
2023-03-21 10:50:00,222.8,222.8,222.37,222.39,2585.0,212.2272,212.2272,211.8176,211.8367,2585.0
2023-03-21 10:55:00,222.39,222.39,222.15,222.15,1875.0,211.8367,211.8367,211.6081,211.6081,1875.0
2023-03-21 11:00:00,222.14,222.23,222.14,222.22,1032.0,211.5985,211.6843,211.5985,211.6747,1032.0
2023-03-21 11:05:00,222.21,222.5,222.21,222.24,4161.0,211.6652,211.9415,211.6652,211.6938,4161.0
2023-03-21 11:10:00,222.33,222.48,222.29,222.35,2616.0,211.7795,211.9224,211.7414,211.7986,2616.0
2023-03-21 11:15:00,222.36,222.36,222.19,222.26,2741.0,211.8081,211.8081,211.6462,211.7128,2741.0
2023-03-21 11:20:00,222.29,222.56,222.24,222.56,2607.0,211.7414,211.9986,211.6938,211.9986,2607.0
2023-03-21 11:25:00,222.53,222.56,222.38,222.55,2871.0,211.97,211.9986,211.8271,211.9891,2871.0
2023-03-21 11:30:00,222.59,222.76,222.54,222.69,3348.0,212.0272,212.1891,211.9796,212.1224,3348.0
2023-03-21 11:35:00,222.69,222.81,222.25,222.25,4846.0,212.1224,212.2367,211.7033,211.7033,4846.0
2023-03-21 11:40:00,222.25,222.41,222.16,222.16,1804.0,211.7033,211.8557,211.6176,211.6176,1804.0
2023-03-21 11:45:00,222.19,222.19,222.01,222.11,2789.0,211.6462,211.6462,211.4747,211.57,2789.0
2023-03-21 11:50:00,222.14,222.33,222.1,222.22,3399.0,211.5985,211.7795,211.5604,211.6747,3399.0
2023-03-21 11:55:00,222.28,222.39,222.23,222.26,2117.0,211.7319,211.8367,211.6843,211.7128,2117.0
2023-03-21 12:00:00,222.26,222.46,222.11,222.28,2879.0,211.7128,211.9033,211.57,211.7319,2879.0
2023-03-21 12:05:00,222.25,222.6,222.25,222.6,6275.0,211.7033,212.0367,211.7033,212.0367,6275.0
2023-03-21 12:10:00,222.53,222.74,222.45,222.45,2715.0,211.97,212.1701,211.8938,211.8938,2715.0
2023-03-21 12:15:00,222.46,222.7,222.46,222.7,856.0,211.9033,212.132,211.9033,212.132,856.0
2023-03-21 12:20:00,222.77,222.77,222.56,222.71,7355.0,212.1986,212.1986,211.9986,212.1415,7355.0
2023-03-21 12:25:00,222.67,222.8,222.67,222.75,3037.0,212.1034,212.2272,212.1034,212.1796,3037.0
2023-03-21 12:30:00,222.73,222.99,222.73,222.8,1894.0,212.1605,212.4082,212.1605,212.2272,1894.0
2023-03-21 12:35:00,222.61,222.61,222.3,222.31,2045.0,212.0462,212.0462,211.7509,211.7605,2045.0
2023-03-21 12:40:00,222.36,222.6,222.35,222.5,2307.0,211.8081,212.0367,211.7986,211.9415,2307.0
2023-03-21 12:45:00,222.56,222.62,222.53,222.61,2104.0,211.9986,212.0558,211.97,212.0462,2104.0
2023-03-21 12:50:00,222.55,222.72,222.48,222.51,3627.0,211.9891,212.151,211.9224,211.951,3627.0
2023-03-21 12:55:00,222.38,222.5,222.28,222.43,3991.0,211.8271,211.9415,211.7319,211.8748,3991.0
2023-03-21 13:00:00,222.38,222.41,222.24,222.37,3560.0,211.8271,211.8557,211.6938,211.8176,3560.0
2023-03-21 13:05:00,222.38,222.47,222.21,222.47,3205.0,211.8271,211.9129,211.6652,211.9129,3205.0
2023-03-21 13:10:00,222.48,222.64,222.46,222.59,4622.0,211.9224,212.0748,211.9033,212.0272,4622.0
2023-03-21 13:15:00,222.66,222.93,222.6,222.63,3001.0,212.0939,212.351,212.0367,212.0653,3001.0
2023-03-21 13:20:00,222.56,222.56,222.44,222.53,1802.0,211.9986,211.9986,211.8843,211.97,1802.0
2023-03-21 13:25:00,222.48,222.68,222.44,222.68,4391.0,211.9224,212.1129,211.8843,212.1129,4391.0
2023-03-21 13:30:00,222.67,222.79,222.55,222.67,6143.0,212.1034,212.2177,211.9891,212.1034,6143.0
2023-03-21 13:35:00,222.66,222.75,222.5,222.65,5724.0,212.0939,212.1796,211.9415,212.0843,5724.0
2023-03-21 13:40:00,222.58,222.66,222.54,222.63,1896.0,212.0177,212.0939,211.9796,212.0653,1896.0
2023-03-21 13:45:00,222.62,222.62,222.12,222.21,9030.0,212.0558,212.0558,211.5795,211.6652,9030.0
2023-03-21 13:50:00,222.16,222.23,222.09,222.09,4012.0,211.6176,211.6843,211.5509,211.5509,4012.0
2023-03-21 13:55:00,222.08,222.08,221.85,221.89,5345.0,211.5414,211.5414,211.3223,211.3604,5345.0
2023-03-21 14:00:00,221.86,222.01,221.86,221.95,4363.0,211.3318,211.4747,211.3318,211.4176,4363.0
2023-03-21 14:05:00,222.01,222.01,221.7,221.75,4905.0,211.4747,211.4747,211.1794,211.227,4905.0
2023-03-21 14:10:00,221.8,222.1,221.8,222.0,4779.0,211.2747,211.5604,211.2747,211.4652,4779.0
2023-03-21 14:15:00,222.09,222.29,222.03,222.04,7008.0,211.5509,211.7414,211.4938,211.5033,7008.0
2023-03-21 14:20:00,222.18,222.29,222.14,222.26,2668.0,211.6366,211.7414,211.5985,211.7128,2668.0
2023-03-21 14:25:00,222.22,222.44,222.2,222.31,4330.0,211.6747,211.8843,211.6557,211.7605,4330.0
2023-03-21 14:30:00,222.46,222.52,222.27,222.34,4064.0,211.9033,211.9605,211.7224,211.789,4064.0
2023-03-21 14:35:00,222.41,222.44,222.17,222.18,6571.0,211.8557,211.8843,211.6271,211.6366,6571.0
2023-03-21 14:40:00,222.21,222.38,222.16,222.37,2337.0,211.6652,211.8271,211.6176,211.8176,2337.0
2023-03-21 14:45:00,222.49,222.56,222.48,222.55,1008.0,211.9319,211.9986,211.9224,211.9891,1008.0
2023-03-21 14:50:00,222.49,222.49,222.19,222.31,4395.0,211.9319,211.9319,211.6462,211.7605,4395.0
2023-03-21 14:55:00,222.34,222.59,222.23,222.54,6444.0,211.789,212.0272,211.6843,211.9796,6444.0
2023-03-21 15:00:00,222.44,222.66,222.41,222.61,2553.0,211.8843,212.0939,211.8557,212.0462,2553.0
2023-03-21 15:05:00,222.55,222.69,222.33,222.33,6069.0,211.9891,212.1224,211.7795,211.7795,6069.0
2023-03-21 15:10:00,222.37,222.59,222.34,222.52,5713.0,211.8176,212.0272,211.789,211.9605,5713.0
2023-03-21 15:15:00,222.47,222.59,222.44,222.55,2060.0,211.9129,212.0272,211.8843,211.9891,2060.0
2023-03-21 15:20:00,222.6,222.6,222.4,222.4,5013.0,212.0367,212.0367,211.8462,211.8462,5013.0
2023-03-21 15:25:00,222.36,222.37,222.21,222.23,5081.0,211.8081,211.8176,211.6652,211.6843,5081.0
2023-03-21 15:30:00,222.27,222.45,222.27,222.33,4663.0,211.7224,211.8938,211.7224,211.7795,4663.0
2023-03-21 15:35:00,222.28,222.5,222.11,222.5,15613.0,211.7319,211.9415,211.57,211.9415,15613.0
2023-03-21 15:40:00,222.45,222.69,222.44,222.59,11278.0,211.8938,212.1224,211.8843,212.0272,11278.0
2023-03-21 15:45:00,222.58,222.74,222.58,222.74,6139.0,212.0177,212.1701,212.0177,212.1701,6139.0
2023-03-21 15:50:00,222.66,222.69,222.29,222.49,12950.0,212.0939,212.1224,211.7414,211.9319,12950.0
2023-03-21 15:55:00,222.47,222.47,222.2,222.38,36763.0,211.9129,211.9129,211.6557,211.8271,36763.0
2023-03-22 09:30:00,222.62,223.24,222.42,222.81,16337.0,212.0558,212.6463,211.8652,212.2367,16337.0
2023-03-22 09:35:00,223.17,223.21,222.65,222.67,1668.0,212.5797,212.6178,212.0843,212.1034,1668.0
2023-03-22 09:40:00,222.72,222.82,222.39,222.39,2079.0,212.151,212.2463,211.8367,211.8367,2079.0
2023-03-22 09:45:00,222.48,222.85,222.37,222.85,3295.0,211.9224,212.2748,211.8176,212.2748,3295.0
2023-03-22 09:50:00,222.74,222.76,222.53,222.68,1240.0,212.1701,212.1891,211.97,212.1129,1240.0
2023-03-22 09:55:00,222.59,222.65,222.22,222.65,3688.0,212.0272,212.0843,211.6747,212.0843,3688.0
2023-03-22 10:00:00,222.63,222.79,222.38,222.72,4014.0,212.0653,212.2177,211.8271,212.151,4014.0
2023-03-22 10:05:00,222.72,222.78,222.62,222.62,1200.0,212.151,212.2082,212.0558,212.0558,1200.0
2023-03-22 10:10:00,222.69,222.69,222.35,222.5,4595.0,212.1224,212.1224,211.7986,211.9415,4595.0
2023-03-22 10:15:00,222.6,222.78,222.6,222.72,1957.0,212.0367,212.2082,212.0367,212.151,1957.0
2023-03-22 10:20:00,222.79,222.88,222.73,222.88,3048.0,212.2177,212.3034,212.1605,212.3034,3048.0
2023-03-22 10:25:00,222.75,222.75,222.37,222.49,5002.0,212.1796,212.1796,211.8176,211.9319,5002.0
2023-03-22 10:30:00,222.5,222.54,222.33,222.46,1200.0,211.9415,211.9796,211.7795,211.9033,1200.0
2023-03-22 10:35:00,222.52,222.53,222.31,222.36,1831.0,211.9605,211.97,211.7605,211.8081,1831.0
2023-03-22 10:40:00,222.27,222.61,222.27,222.58,24114.0,211.7224,212.0462,211.7224,212.0177,24114.0
2023-03-22 10:45:00,222.69,222.72,222.38,222.44,5574.0,212.1224,212.151,211.8271,211.8843,5574.0
2023-03-22 10:50:00,222.52,222.77,222.46,222.68,36720.0,211.9605,212.1986,211.9033,212.1129,36720.0
2023-03-22 10:55:00,222.78,222.79,222.35,222.42,18324.0,212.2082,212.2177,211.7986,211.8652,18324.0
2023-03-22 11:00:00,222.57,222.9,222.56,222.73,3032.0,212.0081,212.3225,211.9986,212.1605,3032.0
2023-03-22 11:05:00,222.64,222.64,222.23,222.46,35873.0,212.0748,212.0748,211.6843,211.9033,35873.0
2023-03-22 11:10:00,222.51,222.54,222.15,222.16,3913.0,211.951,211.9796,211.6081,211.6176,3913.0
2023-03-22 11:15:00,222.11,222.23,222.11,222.19,1806.0,211.57,211.6843,211.57,211.6462,1806.0
2023-03-22 11:20:00,222.31,222.45,222.22,222.25,3384.0,211.7605,211.8938,211.6747,211.7033,3384.0
2023-03-22 11:25:00,222.26,222.41,222.16,222.41,1526.0,211.7128,211.8557,211.6176,211.8557,1526.0
2023-03-22 11:30:00,222.48,222.55,222.41,222.42,1712.0,211.9224,211.9891,211.8557,211.8652,1712.0
2023-03-22 11:35:00,222.52,222.52,222.37,222.37,3458.0,211.9605,211.9605,211.8176,211.8176,3458.0
2023-03-22 11:40:00,222.31,222.31,222.21,222.29,2999.0,211.7605,211.7605,211.6652,211.7414,2999.0
2023-03-22 11:45:00,222.28,222.36,222.18,222.36,2334.0,211.7319,211.8081,211.6366,211.8081,2334.0
2023-03-22 11:50:00,222.37,222.57,222.29,222.52,4709.0,211.8176,212.0081,211.7414,211.9605,4709.0
2023-03-22 11:55:00,222.58,222.76,222.49,222.5,4509.0,212.0177,212.1891,211.9319,211.9415,4509.0
2023-03-22 12:00:00,222.55,222.55,222.26,222.28,1350.0,211.9891,211.9891,211.7128,211.7319,1350.0
2023-03-22 12:05:00,222.31,222.36,222.22,222.3,3475.0,211.7605,211.8081,211.6747,211.7509,3475.0
2023-03-22 12:10:00,222.26,222.32,222.19,222.22,2166.0,211.7128,211.77,211.6462,211.6747,2166.0
2023-03-22 12:15:00,222.22,222.27,222.03,222.25,8287.0,211.6747,211.7224,211.4938,211.7033,8287.0
2023-03-22 12:20:00,222.29,222.42,222.19,222.33,10229.0,211.7414,211.8652,211.6462,211.7795,10229.0
2023-03-22 12:25:00,222.37,222.37,222.24,222.28,4294.0,211.8176,211.8176,211.6938,211.7319,4294.0
2023-03-22 12:30:00,222.21,222.25,222.11,222.17,1336.0,211.6652,211.7033,211.57,211.6271,1336.0
2023-03-22 12:35:00,222.11,222.16,222.0,222.08,3964.0,211.57,211.6176,211.4652,211.5414,3964.0
2023-03-22 12:40:00,222.06,222.17,221.98,222.17,3598.0,211.5223,211.6271,211.4461,211.6271,3598.0
2023-03-22 12:45:00,222.12,222.12,222.02,222.02,1200.0,211.5795,211.5795,211.4842,211.4842,1200.0
2023-03-22 12:50:00,222.08,222.19,222.02,222.12,1240.0,211.5414,211.6462,211.4842,211.5795,1240.0
2023-03-22 12:55:00,222.04,222.04,221.87,221.95,4553.0,211.5033,211.5033,211.3413,211.4176,4553.0
2023-03-22 13:00:00,221.87,221.9,221.67,221.7,4007.0,211.3413,211.3699,211.1508,211.1794,4007.0
2023-03-22 13:05:00,221.76,221.76,221.55,221.69,7589.0,211.2366,211.2366,211.0365,211.1699,7589.0
2023-03-22 13:10:00,221.65,221.95,221.65,221.88,3459.0,211.1318,211.4176,211.1318,211.3509,3459.0
2023-03-22 13:15:00,221.81,221.96,221.8,221.8,1515.0,211.2842,211.4271,211.2747,211.2747,1515.0
2023-03-22 13:20:00,221.87,221.94,221.86,221.93,7700.0,211.3413,211.408,211.3318,211.3985,7700.0
2023-03-22 13:25:00,221.98,222.17,221.95,222.17,3727.0,211.4461,211.6271,211.4176,211.6271,3727.0
2023-03-22 13:30:00,222.2,222.29,221.9,221.9,3427.0,211.6557,211.7414,211.3699,211.3699,3427.0
2023-03-22 13:35:00,221.93,221.96,221.79,221.96,4522.0,211.3985,211.4271,211.2651,211.4271,4522.0
2023-03-22 13:40:00,221.99,222.12,221.98,222.12,1982.0,211.4557,211.5795,211.4461,211.5795,1982.0
2023-03-22 13:45:00,222.12,222.16,222.0,222.01,2693.0,211.5795,211.6176,211.4652,211.4747,2693.0
2023-03-22 13:50:00,222.06,222.1,221.88,221.94,5081.0,211.5223,211.5604,211.3509,211.408,5081.0
2023-03-22 13:55:00,221.89,222.22,221.89,221.97,5983.0,211.3604,211.6747,211.3604,211.4366,5983.0
2023-03-22 14:00:00,222.04,222.65,222.02,222.57,8671.0,211.5033,212.0843,211.4842,212.0081,8671.0
2023-03-22 14:05:00,222.75,223.14,222.46,222.46,8229.0,212.1796,212.5511,211.9033,211.9033,8229.0
2023-03-22 14:10:00,222.65,222.7,222.27,222.43,4505.0,212.0843,212.132,211.7224,211.8748,4505.0
2023-03-22 14:15:00,222.6,222.74,222.43,222.52,9341.0,212.0367,212.1701,211.8748,211.9605,9341.0
2023-03-22 14:20:00,222.55,222.55,222.26,222.48,5163.0,211.9891,211.9891,211.7128,211.9224,5163.0
2023-03-22 14:25:00,222.42,222.69,222.26,222.56,4975.0,211.8652,212.1224,211.7128,211.9986,4975.0
2023-03-22 14:30:00,222.5,222.71,222.2,222.27,8345.0,211.9415,212.1415,211.6557,211.7224,8345.0
2023-03-22 14:35:00,222.17,222.58,221.74,222.33,11017.0,211.6271,212.0177,211.2175,211.7795,11017.0
2023-03-22 14:40:00,222.53,223.18,222.42,223.0,5147.0,211.97,212.5892,211.8652,212.4177,5147.0
2023-03-22 14:45:00,222.98,223.21,222.83,222.93,5009.0,212.3987,212.6178,212.2558,212.351,5009.0
2023-03-22 14:50:00,222.87,223.0,222.31,222.31,5640.0,212.2939,212.4177,211.7605,211.7605,5640.0
2023-03-22 14:55:00,222.35,222.37,221.95,222.02,9823.0,211.7986,211.8176,211.4176,211.4842,9823.0
2023-03-22 15:00:00,221.95,222.06,221.27,221.28,6610.0,211.4176,211.5223,210.7698,210.7793,6610.0
2023-03-22 15:05:00,221.43,221.51,220.96,221.25,4190.0,210.9222,210.9984,210.4745,210.7508,4190.0
2023-03-22 15:10:00,221.27,221.5,221.02,221.5,6969.0,210.7698,210.9889,210.5317,210.9889,6969.0
2023-03-22 15:15:00,221.68,222.11,221.57,221.89,7634.0,211.1604,211.57,211.0556,211.3604,7634.0
2023-03-22 15:20:00,221.98,222.42,221.98,222.12,10475.0,211.4461,211.8652,211.4461,211.5795,10475.0
2023-03-22 15:25:00,222.06,222.32,221.83,222.25,6686.0,211.5223,211.77,211.3032,211.7033,6686.0
2023-03-22 15:30:00,222.26,222.36,221.76,221.95,10655.0,211.7128,211.8081,211.2366,211.4176,10655.0
2023-03-22 15:35:00,221.93,222.05,221.42,221.55,11653.0,211.3985,211.5128,210.9127,211.0365,11653.0
2023-03-22 15:40:00,221.56,221.8,221.38,221.4,14369.0,211.0461,211.2747,210.8746,210.8937,14369.0
2023-03-22 15:45:00,221.35,221.44,220.84,221.09,14870.0,210.846,210.9318,210.3602,210.5984,14870.0
2023-03-22 15:50:00,221.06,221.18,220.21,220.3,20274.0,210.5698,210.6841,209.7601,209.8459,20274.0
2023-03-22 15:55:00,220.3,220.41,219.25,219.26,88938.0,209.8459,209.9506,208.8457,208.8552,88938.0
2023-03-23 09:30:00,219.96,220.48,219.23,219.26,18256.0,209.522,210.0173,208.8266,208.8552,18256.0
2023-03-23 09:35:00,219.31,220.41,219.1,219.79,35575.0,208.9028,209.9506,208.7028,209.3601,35575.0
2023-03-23 09:40:00,219.65,220.03,219.47,220.03,6912.0,209.2267,209.5887,209.0552,209.5887,6912.0
2023-03-23 09:45:00,219.87,220.1,219.85,220.04,1962.0,209.4363,209.6553,209.4172,209.5982,1962.0
2023-03-23 09:50:00,220.08,220.13,219.71,219.97,4201.0,209.6363,209.6839,209.2838,209.5315,4201.0
2023-03-23 09:55:00,219.94,220.61,219.66,219.83,36927.0,209.5029,210.1411,209.2362,209.3982,36927.0
2023-03-23 10:00:00,219.9,220.52,219.86,220.24,9167.0,209.4648,210.0554,209.4267,209.7887,9167.0
2023-03-23 10:05:00,220.35,220.59,220.1,220.58,3500.0,209.8935,210.1221,209.6553,210.1126,3500.0
2023-03-23 10:10:00,220.72,220.82,220.41,220.61,5787.0,210.2459,210.3412,209.9506,210.1411,5787.0
2023-03-23 10:15:00,220.7,220.91,220.5,220.5,3641.0,210.2269,210.4269,210.0364,210.0364,3641.0
2023-03-23 10:20:00,220.56,220.72,220.31,220.36,5035.0,210.0935,210.2459,209.8554,209.903,5035.0
2023-03-23 10:25:00,220.51,220.67,220.42,220.52,7254.0,210.0459,210.1983,209.9602,210.0554,7254.0
2023-03-23 10:30:00,220.52,220.61,220.38,220.4,20352.0,210.0554,210.1411,209.9221,209.9411,20352.0
2023-03-23 10:35:00,220.47,220.61,220.2,220.6,4318.0,210.0078,210.1411,209.7506,210.1316,4318.0
2023-03-23 10:40:00,220.61,220.66,220.38,220.42,5152.0,210.1411,210.1888,209.9221,209.9602,5152.0
2023-03-23 10:45:00,220.43,220.73,220.4,220.62,6894.0,209.9697,210.2554,209.9411,210.1507,6894.0
2023-03-23 10:50:00,220.72,221.15,220.67,220.95,3421.0,210.2459,210.6555,210.1983,210.465,3421.0
2023-03-23 10:55:00,220.95,220.95,220.78,220.8,3847.0,210.465,210.465,210.3031,210.3221,3847.0
2023-03-23 11:00:00,220.8,220.97,220.77,220.95,5844.0,210.3221,210.4841,210.2935,210.465,5844.0
2023-03-23 11:05:00,220.89,221.2,220.89,221.06,9643.0,210.4079,210.7031,210.4079,210.5698,9643.0
2023-03-23 11:10:00,221.08,221.44,221.05,221.44,6962.0,210.5888,210.9318,210.5603,210.9318,6962.0
2023-03-23 11:15:00,221.42,221.7,221.21,221.27,37606.0,210.9127,211.1794,210.7127,210.7698,37606.0
2023-03-23 11:20:00,221.26,221.52,221.15,221.18,3955.0,210.7603,211.008,210.6555,210.6841,3955.0
2023-03-23 11:25:00,221.24,221.36,221.1,221.12,6335.0,210.7412,210.8555,210.6079,210.6269,6335.0
2023-03-23 11:30:00,221.19,221.4,220.98,221.16,3987.0,210.6936,210.8937,210.4936,210.665,3987.0
2023-03-23 11:35:00,221.16,221.35,221.08,221.35,1673.0,210.665,210.846,210.5888,210.846,1673.0
2023-03-23 11:40:00,221.38,221.41,221.03,221.11,3193.0,210.8746,210.9032,210.5412,210.6174,3193.0
2023-03-23 11:45:00,221.1,221.47,221.1,221.36,3526.0,210.6079,210.9603,210.6079,210.8555,3526.0
2023-03-23 11:50:00,221.39,221.77,221.39,221.55,3685.0,210.8841,211.2461,210.8841,211.0365,3685.0
2023-03-23 11:55:00,221.47,221.61,221.45,221.48,3446.0,210.9603,211.0937,210.9413,210.9699,3446.0
2023-03-23 12:00:00,221.54,221.71,221.42,221.58,7248.0,211.027,211.1889,210.9127,211.0651,7248.0
2023-03-23 12:05:00,221.48,221.67,221.47,221.56,3508.0,210.9699,211.1508,210.9603,211.0461,3508.0
2023-03-23 12:10:00,221.59,221.59,221.23,221.29,5208.0,211.0746,211.0746,210.7317,210.7889,5208.0
2023-03-23 12:15:00,221.29,221.33,221.2,221.25,11822.0,210.7889,210.827,210.7031,210.7508,11822.0
2023-03-23 12:20:00,221.25,221.54,221.19,221.54,3637.0,210.7508,211.027,210.6936,211.027,3637.0
2023-03-23 12:25:00,221.45,221.45,221.23,221.3,2526.0,210.9413,210.9413,210.7317,210.7984,2526.0
2023-03-23 12:30:00,221.35,221.44,221.31,221.41,3724.0,210.846,210.9318,210.8079,210.9032,3724.0
2023-03-23 12:35:00,221.3,221.37,221.25,221.25,1371.0,210.7984,210.8651,210.7508,210.7508,1371.0
2023-03-23 12:40:00,221.27,221.55,221.22,221.5,2889.0,210.7698,211.0365,210.7222,210.9889,2889.0
2023-03-23 12:45:00,221.43,221.45,221.18,221.36,3791.0,210.9222,210.9413,210.6841,210.8555,3791.0
2023-03-23 12:50:00,221.46,221.46,221.2,221.3,4531.0,210.9508,210.9508,210.7031,210.7984,4531.0
2023-03-23 12:55:00,221.24,221.3,221.12,221.21,3056.0,210.7412,210.7984,210.6269,210.7127,3056.0
2023-03-23 13:00:00,221.26,221.26,220.97,221.14,31607.0,210.7603,210.7603,210.4841,210.646,31607.0
2023-03-23 13:05:00,221.15,221.28,220.98,221.03,21383.0,210.6555,210.7793,210.4936,210.5412,21383.0
2023-03-23 13:10:00,220.96,221.21,220.91,221.06,10112.0,210.4745,210.7127,210.4269,210.5698,10112.0
2023-03-23 13:15:00,221.06,221.06,220.58,220.85,7700.0,210.5698,210.5698,210.1126,210.3698,7700.0
2023-03-23 13:20:00,220.86,221.01,220.79,220.85,2975.0,210.3793,210.5222,210.3126,210.3698,2975.0
2023-03-23 13:25:00,220.73,220.85,220.32,220.78,34014.0,210.2554,210.3698,209.8649,210.3031,34014.0
2023-03-23 13:30:00,220.72,220.79,220.62,220.62,4385.0,210.2459,210.3126,210.1507,210.1507,4385.0
2023-03-23 13:35:00,220.55,220.71,220.41,220.64,7054.0,210.084,210.2364,209.9506,210.1697,7054.0
2023-03-23 13:40:00,220.59,220.88,220.58,220.83,2092.0,210.1221,210.3983,210.1126,210.3507,2092.0
2023-03-23 13:45:00,220.83,220.83,220.36,220.37,15528.0,210.3507,210.3507,209.903,209.9125,15528.0
2023-03-23 13:50:00,220.26,220.69,220.18,220.35,20002.0,209.8077,210.2173,209.7315,209.8935,20002.0
2023-03-23 13:55:00,220.36,220.57,220.33,220.43,24263.0,209.903,210.103,209.8744,209.9697,24263.0
2023-03-23 14:00:00,220.5,220.76,220.5,220.56,3936.0,210.0364,210.284,210.0364,210.0935,3936.0
2023-03-23 14:05:00,220.64,220.71,220.55,220.58,5331.0,210.1697,210.2364,210.084,210.1126,5331.0
2023-03-23 14:10:00,220.67,220.86,220.62,220.86,1698.0,210.1983,210.3793,210.1507,210.3793,1698.0
2023-03-23 14:15:00,220.84,221.06,220.84,221.0,4435.0,210.3602,210.5698,210.3602,210.5126,4435.0
2023-03-23 14:20:00,220.93,220.93,220.56,220.69,2466.0,210.446,210.446,210.0935,210.2173,2466.0
2023-03-23 14:25:00,220.64,220.64,220.22,220.22,4434.0,210.1697,210.1697,209.7696,209.7696,4434.0
2023-03-23 14:30:00,220.24,220.47,219.91,220.12,8062.0,209.7887,210.0078,209.4744,209.6744,8062.0
2023-03-23 14:35:00,220.18,220.42,220.15,220.26,6088.0,209.7315,209.9602,209.703,209.8077,6088.0
2023-03-23 14:40:00,220.27,220.27,219.6,219.61,5496.0,209.8173,209.8173,209.1791,209.1886,5496.0
2023-03-23 14:45:00,219.72,219.97,219.34,219.55,18731.0,209.2934,209.5315,208.9314,209.1314,18731.0
2023-03-23 14:50:00,219.55,219.68,219.48,219.62,6967.0,209.1314,209.2553,209.0648,209.1981,6967.0
2023-03-23 14:55:00,219.54,220.04,219.43,219.99,18303.0,209.1219,209.5982,209.0171,209.5506,18303.0
2023-03-23 15:00:00,220.15,221.07,220.06,220.47,42938.0,209.703,210.5793,209.6172,210.0078,42938.0
2023-03-23 15:05:00,220.36,220.42,219.95,220.31,18705.0,209.903,209.9602,209.5125,209.8554,18705.0
2023-03-23 15:10:00,220.41,220.46,219.95,220.2,5974.0,209.9506,209.9983,209.5125,209.7506,5974.0
2023-03-23 15:15:00,220.3,220.38,219.66,219.67,14790.0,209.8459,209.9221,209.2362,209.2457,14790.0
2023-03-23 15:20:00,219.75,219.85,219.19,219.77,14039.0,209.322,209.4172,208.7885,209.341,14039.0
2023-03-23 15:25:00,219.66,219.84,219.52,219.58,11095.0,209.2362,209.4077,209.1029,209.16,11095.0
2023-03-23 15:30:00,219.41,219.84,219.39,219.8,12984.0,208.9981,209.4077,208.979,209.3696,12984.0
2023-03-23 15:35:00,219.85,220.18,219.84,220.07,17583.0,209.4172,209.7315,209.4077,209.6268,17583.0
2023-03-23 15:40:00,220.04,220.26,219.84,220.1,19324.0,209.5982,209.8077,209.4077,209.6553,19324.0
2023-03-23 15:45:00,220.08,220.42,220.04,220.14,25369.0,209.6363,209.9602,209.5982,209.6934,25369.0
2023-03-23 15:50:00,220.19,220.88,220.17,220.4,35248.0,209.7411,210.3983,209.722,209.9411,35248.0
2023-03-23 15:55:00,220.43,220.43,219.96,220.13,66616.0,209.9697,209.9697,209.522,209.6839,66616.0
2023-03-24 09:30:00,220.1,220.75,219.66,220.25,33448.0,209.6553,210.2745,209.2362,209.7982,33448.0
2023-03-24 09:35:00,220.31,220.75,220.25,220.39,7534.0,209.8554,210.2745,209.7982,209.9316,7534.0
2023-03-24 09:40:00,220.34,220.89,220.31,220.84,9919.0,209.884,210.4079,209.8554,210.3602,9919.0
2023-03-24 09:45:00,220.77,221.13,220.03,220.64,6910.0,210.2935,210.6365,209.5887,210.1697,6910.0
2023-03-24 09:50:00,220.62,221.39,220.58,221.17,9100.0,210.1507,210.8841,210.1126,210.6746,9100.0
2023-03-24 09:55:00,221.25,221.69,220.98,221.0,26825.0,210.7508,211.1699,210.4936,210.5126,26825.0
2023-03-24 10:00:00,221.03,221.61,221.03,221.18,15024.0,210.5412,211.0937,210.5412,210.6841,15024.0
2023-03-24 10:05:00,221.2,221.31,220.98,221.16,9055.0,210.7031,210.8079,210.4936,210.665,9055.0
2023-03-24 10:10:00,221.16,221.72,221.15,221.33,25391.0,210.665,211.1985,210.6555,210.827,25391.0
2023-03-24 10:15:00,221.17,221.18,220.77,220.87,8493.0,210.6746,210.6841,210.2935,210.3888,8493.0
2023-03-24 10:20:00,220.81,221.16,220.72,221.13,6371.0,210.3316,210.665,210.2459,210.6365,6371.0
2023-03-24 10:25:00,221.21,221.6,221.1,221.46,9632.0,210.7127,211.0842,210.6079,210.9508,9632.0
2023-03-24 10:30:00,221.45,221.73,221.35,221.63,3666.0,210.9413,211.208,210.846,211.1127,3666.0
2023-03-24 10:35:00,221.56,221.62,221.27,221.32,5886.0,211.0461,211.1032,210.7698,210.8174,5886.0
2023-03-24 10:40:00,221.29,221.38,221.04,221.18,9282.0,210.7889,210.8746,210.5507,210.6841,9282.0
2023-03-24 10:45:00,221.14,221.42,221.1,221.34,5961.0,210.646,210.9127,210.6079,210.8365,5961.0
2023-03-24 10:50:00,221.23,221.43,221.21,221.34,3249.0,210.7317,210.9222,210.7127,210.8365,3249.0
2023-03-24 10:55:00,221.39,221.76,221.38,221.57,7848.0,210.8841,211.2366,210.8746,211.0556,7848.0
2023-03-24 11:00:00,221.58,221.84,221.38,221.84,14617.0,211.0651,211.3128,210.8746,211.3128,14617.0
2023-03-24 11:05:00,221.81,221.81,221.24,221.25,10662.0,211.2842,211.2842,210.7412,210.7508,10662.0
2023-03-24 11:10:00,221.22,221.32,220.99,221.16,12121.0,210.7222,210.8174,210.5031,210.665,12121.0
2023-03-24 11:15:00,221.16,221.32,221.1,221.19,9458.0,210.665,210.8174,210.6079,210.6936,9458.0
2023-03-24 11:20:00,221.11,221.43,221.08,221.27,9972.0,210.6174,210.9222,210.5888,210.7698,9972.0
2023-03-24 11:25:00,221.22,221.46,221.12,221.14,7369.0,210.7222,210.9508,210.6269,210.646,7369.0
2023-03-24 11:30:00,221.15,221.33,220.91,221.08,7162.0,210.6555,210.827,210.4269,210.5888,7162.0
2023-03-24 11:35:00,221.18,221.28,221.01,221.28,5631.0,210.6841,210.7793,210.5222,210.7793,5631.0
2023-03-24 11:40:00,221.32,221.42,221.19,221.38,4259.0,210.8174,210.9127,210.6936,210.8746,4259.0
2023-03-24 11:45:00,221.44,222.0,221.38,221.89,6230.0,210.9318,211.4652,210.8746,211.3604,6230.0
2023-03-24 11:50:00,221.65,221.74,221.42,221.57,8430.0,211.1318,211.2175,210.9127,211.0556,8430.0
2023-03-24 11:55:00,221.62,221.89,221.62,221.81,5867.0,211.1032,211.3604,211.1032,211.2842,5867.0
2023-03-24 12:00:00,221.86,222.04,221.6,221.61,6551.0,211.3318,211.5033,211.0842,211.0937,6551.0
2023-03-24 12:05:00,221.55,221.86,221.55,221.79,3107.0,211.0365,211.3318,211.0365,211.2651,3107.0
2023-03-24 12:10:00,221.94,222.05,221.94,222.05,1400.0,211.408,211.5128,211.408,211.5128,1400.0
2023-03-24 12:15:00,222.03,222.11,221.85,222.0,5766.0,211.4938,211.57,211.3223,211.4652,5766.0
2023-03-24 12:20:00,222.04,222.23,221.8,222.1,3902.0,211.5033,211.6843,211.2747,211.5604,3902.0
2023-03-24 12:25:00,222.15,222.16,221.87,222.16,5458.0,211.6081,211.6176,211.3413,211.6176,5458.0
2023-03-24 12:30:00,222.13,222.26,221.93,222.12,7990.0,211.589,211.7128,211.3985,211.5795,7990.0
2023-03-24 12:35:00,222.15,222.21,222.01,222.09,2910.0,211.6081,211.6652,211.4747,211.5509,2910.0
2023-03-24 12:40:00,222.13,222.68,222.03,222.6,8004.0,211.589,212.1129,211.4938,212.0367,8004.0
2023-03-24 12:45:00,222.59,223.15,222.59,223.11,5862.0,212.0272,212.5606,212.0272,212.5225,5862.0
2023-03-24 12:50:00,223.23,223.34,222.99,223.12,5606.0,212.6368,212.7416,212.4082,212.532,5606.0
2023-03-24 12:55:00,223.05,223.38,223.05,223.06,6298.0,212.4654,212.7797,212.4654,212.4749,6298.0
2023-03-24 13:00:00,223.17,223.35,222.97,222.97,4236.0,212.5797,212.7511,212.3891,212.3891,4236.0
2023-03-24 13:05:00,223.05,223.18,222.8,222.8,7237.0,212.4654,212.5892,212.2272,212.2272,7237.0
2023-03-24 13:10:00,222.8,222.92,222.74,222.75,3161.0,212.2272,212.3415,212.1701,212.1796,3161.0
2023-03-24 13:15:00,222.85,222.96,222.75,222.75,3154.0,212.2748,212.3796,212.1796,212.1796,3154.0
2023-03-24 13:20:00,222.75,223.06,222.73,222.78,5447.0,212.1796,212.4749,212.1605,212.2082,5447.0
2023-03-24 13:25:00,222.79,223.09,222.41,222.51,9831.0,212.2177,212.5035,211.8557,211.951,9831.0
2023-03-24 13:30:00,222.51,222.94,222.51,222.84,3115.0,211.951,212.3606,211.951,212.2653,3115.0
2023-03-24 13:35:00,222.78,222.92,222.69,222.87,6528.0,212.2082,212.3415,212.1224,212.2939,6528.0
2023-03-24 13:40:00,222.87,222.92,222.7,222.8,3296.0,212.2939,212.3415,212.132,212.2272,3296.0
2023-03-24 13:45:00,222.91,222.92,222.24,222.25,5204.0,212.332,212.3415,211.6938,211.7033,5204.0
2023-03-24 13:50:00,222.32,222.59,222.25,222.49,6487.0,211.77,212.0272,211.7033,211.9319,6487.0
2023-03-24 13:55:00,222.55,223.05,222.47,222.92,8974.0,211.9891,212.4654,211.9129,212.3415,8974.0
2023-03-24 14:00:00,222.99,223.1,222.94,223.1,4449.0,212.4082,212.513,212.3606,212.513,4449.0
2023-03-24 14:05:00,223.13,223.14,222.91,223.06,4656.0,212.5416,212.5511,212.332,212.4749,4656.0
2023-03-24 14:10:00,223.12,223.19,223.01,223.15,3596.0,212.532,212.5987,212.4273,212.5606,3596.0
2023-03-24 14:15:00,223.05,223.14,222.91,223.08,8791.0,212.4654,212.5511,212.332,212.4939,8791.0
2023-03-24 14:20:00,223.09,223.25,222.95,222.95,3798.0,212.5035,212.6559,212.3701,212.3701,3798.0
2023-03-24 14:25:00,223.02,223.03,222.89,222.97,1700.0,212.4368,212.4463,212.3129,212.3891,1700.0
2023-03-24 14:30:00,222.96,223.21,222.76,223.1,5012.0,212.3796,212.6178,212.1891,212.513,5012.0
2023-03-24 14:35:00,222.99,223.21,222.89,223.21,2106.0,212.4082,212.6178,212.3129,212.6178,2106.0
2023-03-24 14:40:00,223.15,223.25,223.14,223.19,3846.0,212.5606,212.6559,212.5511,212.5987,3846.0
2023-03-24 14:45:00,223.29,223.31,223.15,223.29,2952.0,212.694,212.713,212.5606,212.694,2952.0
2023-03-24 14:50:00,223.29,223.3,223.07,223.19,3380.0,212.694,212.7035,212.4844,212.5987,3380.0
2023-03-24 14:55:00,223.13,223.29,222.96,222.97,6921.0,212.5416,212.694,212.3796,212.3891,6921.0
2023-03-24 15:00:00,223.02,223.03,222.73,222.83,3850.0,212.4368,212.4463,212.1605,212.2558,3850.0
2023-03-24 15:05:00,222.82,223.2,222.82,222.99,12647.0,212.2463,212.6082,212.2463,212.4082,12647.0
2023-03-24 15:10:00,223.0,223.07,222.85,222.87,5637.0,212.4177,212.4844,212.2748,212.2939,5637.0
2023-03-24 15:15:00,222.88,223.28,222.87,223.16,4718.0,212.3034,212.6844,212.2939,212.5701,4718.0
2023-03-24 15:20:00,223.15,223.46,223.14,223.25,6630.0,212.5606,212.8559,212.5511,212.6559,6630.0
2023-03-24 15:25:00,223.18,223.52,223.14,223.4,7385.0,212.5892,212.913,212.5511,212.7987,7385.0
2023-03-24 15:30:00,223.4,223.62,223.39,223.59,7782.0,212.7987,213.0083,212.7892,212.9797,7782.0
2023-03-24 15:35:00,223.63,223.75,223.45,223.56,8928.0,213.0178,213.1321,212.8464,212.9512,8928.0
2023-03-24 15:40:00,223.62,223.66,223.34,223.49,9031.0,213.0083,213.0464,212.7416,212.8845,9031.0
2023-03-24 15:45:00,223.54,223.6,223.24,223.51,16314.0,212.9321,212.9893,212.6463,212.9035,16314.0
2023-03-24 15:50:00,223.48,223.52,223.11,223.17,22065.0,212.8749,212.913,212.5225,212.5797,22065.0
2023-03-24 15:55:00,223.19,223.62,223.05,223.53,53876.0,212.5987,213.0083,212.4654,212.9226,53876.0
2023-03-27 09:30:00,225.01,225.52,224.67,225.44,18413.0,214.3323,214.8181,214.0085,214.7419,18413.0
2023-03-27 09:35:00,225.52,225.52,225.09,225.43,4325.0,214.8181,214.8181,214.4085,214.7324,4325.0
2023-03-27 09:40:00,225.57,225.69,225.11,225.48,3938.0,214.8658,214.9801,214.4276,214.78,3938.0
2023-03-27 09:45:00,225.41,225.47,224.89,224.99,4200.0,214.7134,214.7705,214.218,214.3133,4200.0
2023-03-27 09:50:00,225.09,225.21,224.83,224.89,4810.0,214.4085,214.5229,214.1609,214.218,4810.0
2023-03-27 09:55:00,224.8,224.88,224.3,224.88,9642.0,214.1323,214.2085,213.656,214.2085,9642.0
2023-03-27 10:00:00,224.85,225.0,224.65,224.92,7200.0,214.1799,214.3228,213.9894,214.2466,7200.0
2023-03-27 10:05:00,224.86,224.96,224.71,224.88,4243.0,214.1895,214.2847,214.0466,214.2085,4243.0
2023-03-27 10:10:00,224.84,225.12,224.84,224.9,5371.0,214.1704,214.4371,214.1704,214.2276,5371.0
2023-03-27 10:15:00,224.95,225.15,224.7,224.91,4682.0,214.2752,214.4657,214.0371,214.2371,4682.0
2023-03-27 10:20:00,224.88,224.96,224.68,224.68,2294.0,214.2085,214.2847,214.018,214.018,2294.0
2023-03-27 10:25:00,224.69,224.77,224.56,224.76,4494.0,214.0275,214.1037,213.9037,214.0942,4494.0
2023-03-27 10:30:00,224.75,224.75,224.18,224.27,8862.0,214.0847,214.0847,213.5417,213.6275,8862.0
2023-03-27 10:35:00,224.23,224.31,224.07,224.12,6416.0,213.5894,213.6656,213.4369,213.4846,6416.0
2023-03-27 10:40:00,224.11,224.15,223.92,224.06,2659.0,213.4751,213.5132,213.2941,213.4274,2659.0
2023-03-27 10:45:00,223.93,224.15,223.9,224.08,5614.0,213.3036,213.5132,213.275,213.4465,5614.0
2023-03-27 10:50:00,224.14,224.15,223.94,224.03,3354.0,213.5036,213.5132,213.3131,213.3988,3354.0
2023-03-27 10:55:00,224.08,224.27,223.86,223.88,3829.0,213.4465,213.6275,213.2369,213.256,3829.0
2023-03-27 11:00:00,223.99,224.19,223.97,224.03,2703.0,213.3607,213.5513,213.3417,213.3988,2703.0
2023-03-27 11:05:00,223.97,224.18,223.86,224.18,2128.0,213.3417,213.5417,213.2369,213.5417,2128.0
2023-03-27 11:10:00,224.18,224.33,223.96,223.96,8259.0,213.5417,213.6846,213.3322,213.3322,8259.0
2023-03-27 11:15:00,223.95,223.95,223.68,223.94,9124.0,213.3226,213.3226,213.0655,213.3131,9124.0
2023-03-27 11:20:00,223.88,224.21,223.88,224.2,8848.0,213.256,213.5703,213.256,213.5608,8848.0
2023-03-27 11:25:00,224.23,224.49,224.22,224.43,6716.0,213.5894,213.837,213.5798,213.7799,6716.0
2023-03-27 11:30:00,224.43,224.67,224.43,224.59,5955.0,213.7799,214.0085,213.7799,213.9323,5955.0
2023-03-27 11:35:00,224.63,224.64,224.46,224.63,5438.0,213.9704,213.9799,213.8084,213.9704,5438.0
2023-03-27 11:40:00,224.69,224.87,224.66,224.87,3365.0,214.0275,214.199,213.999,214.199,3365.0
2023-03-27 11:45:00,224.83,224.87,224.73,224.8,4937.0,214.1609,214.199,214.0656,214.1323,4937.0
2023-03-27 11:50:00,224.8,224.92,224.52,224.59,3969.0,214.1323,214.2466,213.8656,213.9323,3969.0
2023-03-27 11:55:00,224.52,224.69,224.36,224.47,4156.0,213.8656,214.0275,213.7132,213.818,4156.0
2023-03-27 12:00:00,224.54,224.77,224.44,224.77,6304.0,213.8846,214.1037,213.7894,214.1037,6304.0
2023-03-27 12:05:00,224.75,224.75,224.02,224.02,7727.0,214.0847,214.0847,213.3893,213.3893,7727.0
2023-03-27 12:10:00,224.11,224.3,224.06,224.25,3812.0,213.4751,213.656,213.4274,213.6084,3812.0
2023-03-27 12:15:00,224.24,224.4,224.24,224.24,7847.0,213.5989,213.7513,213.5989,213.5989,7847.0
2023-03-27 12:20:00,224.31,224.46,224.17,224.34,6223.0,213.6656,213.8084,213.5322,213.6941,6223.0
2023-03-27 12:25:00,224.34,224.37,224.04,224.33,6062.0,213.6941,213.7227,213.4084,213.6846,6062.0
2023-03-27 12:30:00,224.42,224.79,224.38,224.79,2631.0,213.7703,214.1228,213.7322,214.1228,2631.0
2023-03-27 12:35:00,224.73,224.92,224.72,224.89,1002.0,214.0656,214.2466,214.0561,214.218,1002.0
2023-03-27 12:40:00,224.87,225.12,224.87,225.11,3663.0,214.199,214.4371,214.199,214.4276,3663.0
2023-03-27 12:45:00,225.11,225.22,224.89,225.09,7007.0,214.4276,214.5324,214.218,214.4085,7007.0
2023-03-27 12:50:00,224.99,225.19,224.96,224.97,4936.0,214.3133,214.5038,214.2847,214.2942,4936.0
2023-03-27 12:55:00,225.03,225.08,224.86,225.0,2580.0,214.3514,214.399,214.1895,214.3228,2580.0
2023-03-27 13:00:00,225.0,225.2,225.0,225.09,2373.0,214.3228,214.5133,214.3228,214.4085,2373.0
2023-03-27 13:05:00,225.06,225.06,224.87,224.94,4297.0,214.38,214.38,214.199,214.2657,4297.0
2023-03-27 13:10:00,224.87,224.93,224.79,224.87,4847.0,214.199,214.2561,214.1228,214.199,4847.0
2023-03-27 13:15:00,224.91,224.93,224.72,224.91,3862.0,214.2371,214.2561,214.0561,214.2371,3862.0
2023-03-27 13:20:00,224.92,225.11,224.92,224.96,2028.0,214.2466,214.4276,214.2466,214.2847,2028.0
2023-03-27 13:25:00,224.97,225.15,224.92,225.04,3536.0,214.2942,214.4657,214.2466,214.3609,3536.0
2023-03-27 13:30:00,225.15,225.24,224.87,225.02,8286.0,214.4657,214.5514,214.199,214.3419,8286.0
2023-03-27 13:35:00,225.04,225.1,224.91,225.1,5071.0,214.3609,214.4181,214.2371,214.4181,5071.0
2023-03-27 13:40:00,225.03,225.15,225.02,225.05,2618.0,214.3514,214.4657,214.3419,214.3704,2618.0
2023-03-27 13:45:00,225.06,225.15,224.99,224.99,2682.0,214.38,214.4657,214.3133,214.3133,2682.0
2023-03-27 13:50:00,224.99,225.05,224.76,224.76,5716.0,214.3133,214.3704,214.0942,214.0942,5716.0
2023-03-27 13:55:00,224.86,224.92,224.74,224.92,4219.0,214.1895,214.2466,214.0752,214.2466,4219.0
2023-03-27 14:00:00,224.91,224.91,224.59,224.63,2807.0,214.2371,214.2371,213.9323,213.9704,2807.0
2023-03-27 14:05:00,224.52,224.68,224.52,224.62,3400.0,213.8656,214.018,213.8656,213.9608,3400.0
2023-03-27 14:10:00,224.62,224.77,224.59,224.69,4975.0,213.9608,214.1037,213.9323,214.0275,4975.0
2023-03-27 14:15:00,224.66,224.7,224.53,224.64,4331.0,213.999,214.0371,213.8751,213.9799,4331.0
2023-03-27 14:20:00,224.65,224.84,224.6,224.77,4996.0,213.9894,214.1704,213.9418,214.1037,4996.0
2023-03-27 14:25:00,224.8,225.04,224.8,225.03,5855.0,214.1323,214.3609,214.1323,214.3514,5855.0
2023-03-27 14:30:00,225.07,225.25,225.07,225.14,6857.0,214.3895,214.561,214.3895,214.4562,6857.0
2023-03-27 14:35:00,225.11,225.24,225.11,225.15,3261.0,214.4276,214.5514,214.4276,214.4657,3261.0
2023-03-27 14:40:00,225.13,225.13,224.99,225.1,2342.0,214.4466,214.4466,214.3133,214.4181,2342.0
2023-03-27 14:45:00,225.08,225.17,225.01,225.06,3193.0,214.399,214.4847,214.3323,214.38,3193.0
2023-03-27 14:50:00,225.07,225.08,224.94,224.99,6384.0,214.3895,214.399,214.2657,214.3133,6384.0
2023-03-27 14:55:00,225.01,225.25,225.01,225.17,3677.0,214.3323,214.561,214.3323,214.4847,3677.0
2023-03-27 15:00:00,225.23,225.27,225.03,225.03,6501.0,214.5419,214.58,214.3514,214.3514,6501.0
2023-03-27 15:05:00,225.12,225.17,225.0,225.04,5057.0,214.4371,214.4847,214.3228,214.3609,5057.0
2023-03-27 15:10:00,224.99,225.22,224.99,225.19,5400.0,214.3133,214.5324,214.3133,214.5038,5400.0
2023-03-27 15:15:00,225.18,225.26,225.09,225.09,1637.0,214.4943,214.5705,214.4085,214.4085,1637.0
2023-03-27 15:20:00,224.99,225.32,224.99,225.32,4286.0,214.3133,214.6276,214.3133,214.6276,4286.0
2023-03-27 15:25:00,225.39,225.41,225.27,225.38,2539.0,214.6943,214.7134,214.58,214.6848,2539.0
2023-03-27 15:30:00,225.4,225.43,225.28,225.29,4861.0,214.7038,214.7324,214.5895,214.5991,4861.0
2023-03-27 15:35:00,225.42,225.42,225.05,225.17,3092.0,214.7229,214.7229,214.3704,214.4847,3092.0
2023-03-27 15:40:00,225.05,225.21,225.04,225.1,3140.0,214.3704,214.5229,214.3609,214.4181,3140.0
2023-03-27 15:45:00,225.06,225.15,224.99,225.03,10565.0,214.38,214.4657,214.3133,214.3514,10565.0
2023-03-27 15:50:00,225.0,225.21,224.88,225.11,10621.0,214.3228,214.5229,214.2085,214.4276,10621.0
2023-03-27 15:55:00,225.11,225.18,224.81,225.1,25206.0,214.4276,214.4943,214.1418,214.4181,25206.0
2023-03-28 09:30:00,225.02,225.47,224.82,225.12,12267.0,214.3419,214.7705,214.1514,214.4371,12267.0
2023-03-28 09:35:00,225.82,226.0,225.8,226.0,2137.0,215.1039,215.2754,215.0849,215.2754,2137.0
2023-03-28 09:40:00,226.15,226.43,226.05,226.29,3075.0,215.4182,215.685,215.323,215.5516,3075.0
2023-03-28 09:45:00,226.33,226.47,226.02,226.12,1065.0,215.5897,215.7231,215.2944,215.3897,1065.0
2023-03-28 09:50:00,226.05,226.05,225.73,226.02,1151.0,215.323,215.323,215.0182,215.2944,1151.0
2023-03-28 09:55:00,226.04,226.08,225.62,225.81,2546.0,215.3135,215.3516,214.9134,215.0944,2546.0
2023-03-28 10:00:00,225.8,225.88,225.54,225.73,3699.0,215.0849,215.1611,214.8372,215.0182,3699.0
2023-03-28 10:05:00,226.08,226.17,226.03,226.03,900.0,215.3516,215.4373,215.3039,215.3039,900.0
2023-03-28 10:10:00,225.99,226.05,225.84,225.86,3582.0,215.2658,215.323,215.123,215.142,3582.0
2023-03-28 10:15:00,225.81,226.01,225.73,225.83,1964.0,215.0944,215.2849,215.0182,215.1134,1964.0
2023-03-28 10:20:00,225.8,225.8,225.57,225.57,3350.0,215.0849,215.0849,214.8658,214.8658,3350.0
2023-03-28 10:25:00,225.47,226.0,225.46,225.65,2261.0,214.7705,215.2754,214.761,214.942,2261.0
2023-03-28 10:30:00,225.81,225.81,225.32,225.33,900.0,215.0944,215.0944,214.6276,214.6372,900.0
2023-03-28 10:35:00,225.49,225.6,225.36,225.43,1938.0,214.7896,214.8943,214.6657,214.7324,1938.0
2023-03-28 10:40:00,225.37,225.42,225.34,225.42,600.0,214.6753,214.7229,214.6467,214.7229,600.0
2023-03-28 10:45:00,225.48,225.76,225.4,225.54,6223.0,214.78,215.0468,214.7038,214.8372,6223.0
2023-03-28 10:50:00,225.56,225.61,225.46,225.46,633.0,214.8562,214.9039,214.761,214.761,633.0
2023-03-28 10:55:00,225.3,225.61,225.3,225.61,3731.0,214.6086,214.9039,214.6086,214.9039,3731.0
2023-03-28 11:00:00,225.61,225.67,225.6,225.66,570.0,214.9039,214.961,214.8943,214.9515,570.0
2023-03-28 11:05:00,225.56,225.61,225.42,225.42,1000.0,214.8562,214.9039,214.7229,214.7229,1000.0
2023-03-28 11:10:00,225.4,225.41,225.29,225.41,1546.0,214.7038,214.7134,214.5991,214.7134,1546.0
2023-03-28 11:15:00,225.42,225.5,225.28,225.38,1365.0,214.7229,214.7991,214.5895,214.6848,1365.0
2023-03-28 11:20:00,225.37,225.52,225.37,225.44,2530.0,214.6753,214.8181,214.6753,214.7419,2530.0
2023-03-28 11:25:00,225.38,225.54,225.28,225.52,1607.0,214.6848,214.8372,214.5895,214.8181,1607.0
2023-03-28 11:30:00,225.54,225.65,225.48,225.5,2154.0,214.8372,214.942,214.78,214.7991,2154.0
2023-03-28 11:35:00,225.55,225.82,225.55,225.8,5000.0,214.8467,215.1039,214.8467,215.0849,5000.0
2023-03-28 11:40:00,225.73,225.73,225.52,225.66,1509.0,215.0182,215.0182,214.8181,214.9515,1509.0
2023-03-28 11:45:00,225.56,225.76,225.56,225.62,1597.0,214.8562,215.0468,214.8562,214.9134,1597.0
2023-03-28 11:50:00,225.49,225.78,225.49,225.74,1100.0,214.7896,215.0658,214.7896,215.0277,1100.0
2023-03-28 11:55:00,225.88,225.88,225.71,225.8,835.0,215.1611,215.1611,214.9991,215.0849,835.0
2023-03-28 12:00:00,225.86,226.09,225.83,226.09,7452.0,215.142,215.3611,215.1134,215.3611,7452.0
2023-03-28 12:05:00,226.09,226.3,225.91,225.96,5265.0,215.3611,215.5611,215.1896,215.2373,5265.0
2023-03-28 12:10:00,225.91,226.17,225.9,226.07,2855.0,215.1896,215.4373,215.1801,215.342,2855.0
2023-03-28 12:15:00,226.08,226.24,225.94,225.94,3082.0,215.3516,215.504,215.2182,215.2182,3082.0
2023-03-28 12:20:00,226.02,226.1,225.83,226.08,1852.0,215.2944,215.3706,215.1134,215.3516,1852.0
2023-03-28 12:25:00,226.0,226.02,225.93,225.94,2597.0,215.2754,215.2944,215.2087,215.2182,2597.0
2023-03-28 12:30:00,225.89,225.98,225.89,225.92,1209.0,215.1706,215.2563,215.1706,215.1992,1209.0
2023-03-28 12:35:00,225.91,226.1,225.91,225.98,2807.0,215.1896,215.3706,215.1896,215.2563,2807.0
2023-03-28 12:40:00,226.12,226.16,225.93,225.93,2230.0,215.3897,215.4278,215.2087,215.2087,2230.0
2023-03-28 12:45:00,225.94,225.94,225.59,225.67,1840.0,215.2182,215.2182,214.8848,214.961,1840.0
2023-03-28 12:50:00,225.6,225.77,225.59,225.67,1350.0,214.8943,215.0563,214.8848,214.961,1350.0
2023-03-28 12:55:00,225.73,225.78,225.56,225.6,1720.0,215.0182,215.0658,214.8562,214.8943,1720.0
2023-03-28 13:00:00,225.58,225.59,225.3,225.3,1325.0,214.8753,214.8848,214.6086,214.6086,1325.0
2023-03-28 13:05:00,225.31,225.38,225.3,225.31,1299.0,214.6181,214.6848,214.6086,214.6181,1299.0
2023-03-28 13:10:00,225.37,225.61,225.37,225.58,3902.0,214.6753,214.9039,214.6753,214.8753,3902.0
2023-03-28 13:15:00,225.45,225.56,225.41,225.49,1442.0,214.7515,214.8562,214.7134,214.7896,1442.0
2023-03-28 13:20:00,225.56,225.64,225.47,225.48,2959.0,214.8562,214.9324,214.7705,214.78,2959.0
2023-03-28 13:25:00,225.49,225.52,225.38,225.39,2545.0,214.7896,214.8181,214.6848,214.6943,2545.0
2023-03-28 13:30:00,225.39,225.51,225.16,225.17,1650.0,214.6943,214.8086,214.4752,214.4847,1650.0
2023-03-28 13:35:00,225.15,225.3,225.14,225.27,1469.0,214.4657,214.6086,214.4562,214.58,1469.0
2023-03-28 13:40:00,225.19,225.31,225.12,225.27,9362.0,214.5038,214.6181,214.4371,214.58,9362.0
2023-03-28 13:45:00,225.13,225.21,225.03,225.11,2119.0,214.4466,214.5229,214.3514,214.4276,2119.0
2023-03-28 13:50:00,225.16,225.35,225.12,225.23,5018.0,214.4752,214.6562,214.4371,214.5419,5018.0
2023-03-28 13:55:00,225.24,225.28,225.18,225.27,2346.0,214.5514,214.5895,214.4943,214.58,2346.0
2023-03-28 14:00:00,225.27,225.36,225.2,225.33,2653.0,214.58,214.6657,214.5133,214.6372,2653.0
2023-03-28 14:05:00,225.34,225.34,225.19,225.24,3907.0,214.6467,214.6467,214.5038,214.5514,3907.0
2023-03-28 14:10:00,225.18,225.27,225.15,225.15,3048.0,214.4943,214.58,214.4657,214.4657,3048.0
2023-03-28 14:15:00,225.25,225.28,225.13,225.15,3705.0,214.561,214.5895,214.4466,214.4657,3705.0
2023-03-28 14:20:00,225.25,225.28,224.86,225.1,7255.0,214.561,214.5895,214.1895,214.4181,7255.0
2023-03-28 14:25:00,225.09,225.24,225.05,225.19,7698.0,214.4085,214.5514,214.3704,214.5038,7698.0
2023-03-28 14:30:00,225.08,225.24,224.97,225.04,9871.0,214.399,214.5514,214.2942,214.3609,9871.0
2023-03-28 14:35:00,225.19,225.22,225.01,225.18,9330.0,214.5038,214.5324,214.3323,214.4943,9330.0
2023-03-28 14:40:00,225.09,225.29,225.08,225.29,10869.0,214.4085,214.5991,214.399,214.5991,10869.0
2023-03-28 14:45:00,225.29,225.29,225.09,225.2,21227.0,214.5991,214.5991,214.4085,214.5133,21227.0
2023-03-28 14:50:00,225.32,225.33,225.25,225.25,2000.0,214.6276,214.6372,214.561,214.561,2000.0
2023-03-28 14:55:00,225.33,225.4,225.23,225.37,24725.0,214.6372,214.7038,214.5419,214.6753,24725.0
2023-03-28 15:00:00,225.41,225.57,225.4,225.48,2411.0,214.7134,214.8658,214.7038,214.78,2411.0
2023-03-28 15:05:00,225.48,225.49,225.41,225.42,1753.0,214.78,214.7896,214.7134,214.7229,1753.0
2023-03-28 15:10:00,225.48,225.51,225.38,225.4,5348.0,214.78,214.8086,214.6848,214.7038,5348.0
2023-03-28 15:15:00,225.47,225.5,225.32,225.43,5559.0,214.7705,214.7991,214.6276,214.7324,5559.0
2023-03-28 15:20:00,225.43,225.51,225.39,225.51,6207.0,214.7324,214.8086,214.6943,214.8086,6207.0
2023-03-28 15:25:00,225.54,225.58,225.3,225.3,4215.0,214.8372,214.8753,214.6086,214.6086,4215.0
2023-03-28 15:30:00,225.3,225.34,225.01,225.2,13340.0,214.6086,214.6467,214.3323,214.5133,13340.0
2023-03-28 15:35:00,225.22,225.26,224.99,225.16,7174.0,214.5324,214.5705,214.3133,214.4752,7174.0
2023-03-28 15:40:00,225.14,225.27,225.13,225.25,12039.0,214.4562,214.58,214.4466,214.561,12039.0
2023-03-28 15:45:00,225.26,225.45,225.22,225.45,9912.0,214.5705,214.7515,214.5324,214.7515,9912.0
2023-03-28 15:50:00,225.45,225.65,225.35,225.42,12016.0,214.7515,214.942,214.6562,214.7229,12016.0
2023-03-28 15:55:00,225.42,225.5,225.16,225.5,28934.0,214.7229,214.7991,214.4752,214.7991,28934.0
2023-03-29 09:30:00,226.11,226.36,225.7,225.93,11393.0,215.3801,215.6183,214.9896,215.2087,11393.0
2023-03-29 09:35:00,225.74,226.12,225.72,225.72,3494.0,215.0277,215.3897,215.0086,215.0086,3494.0
2023-03-29 09:40:00,225.9,226.03,225.66,226.01,4155.0,215.1801,215.3039,214.9515,215.2849,4155.0
2023-03-29 09:45:00,226.16,226.34,226.05,226.34,2132.0,215.4278,215.5992,215.323,215.5992,2132.0
2023-03-29 09:50:00,226.34,226.48,226.08,226.17,3620.0,215.5992,215.7326,215.3516,215.4373,3620.0
2023-03-29 09:55:00,226.14,226.32,226.13,226.32,1054.0,215.4087,215.5802,215.3992,215.5802,1054.0
2023-03-29 10:00:00,226.15,226.45,226.06,226.37,2949.0,215.4182,215.704,215.3325,215.6278,2949.0
2023-03-29 10:05:00,226.29,226.35,226.2,226.2,1800.0,215.5516,215.6088,215.4659,215.4659,1800.0
2023-03-29 10:10:00,226.25,226.35,226.15,226.16,1893.0,215.5135,215.6088,215.4182,215.4278,1893.0
2023-03-29 10:15:00,226.21,226.27,226.12,226.12,1571.0,215.4754,215.5325,215.3897,215.3897,1571.0
2023-03-29 10:20:00,226.06,226.06,225.9,225.9,800.0,215.3325,215.3325,215.1801,215.1801,800.0
2023-03-29 10:25:00,225.8,225.83,225.56,225.83,4061.0,215.0849,215.1134,214.8562,215.1134,4061.0
2023-03-29 10:30:00,225.76,226.02,225.7,226.01,4928.0,215.0468,215.2944,214.9896,215.2849,4928.0
2023-03-29 10:35:00,226.01,226.01,225.83,225.94,1795.0,215.2849,215.2849,215.1134,215.2182,1795.0
2023-03-29 10:40:00,225.9,226.01,225.83,225.85,3157.0,215.1801,215.2849,215.1134,215.1325,3157.0
2023-03-29 10:45:00,225.57,226.02,225.57,226.02,4785.0,214.8658,215.2944,214.8658,215.2944,4785.0
2023-03-29 10:50:00,226.0,226.13,225.99,226.05,1176.0,215.2754,215.3992,215.2658,215.323,1176.0
2023-03-29 10:55:00,226.0,226.09,225.76,225.84,3288.0,215.2754,215.3611,215.0468,215.123,3288.0
2023-03-29 11:00:00,225.84,226.0,225.75,226.0,1536.0,215.123,215.2754,215.0372,215.2754,1536.0
2023-03-29 11:05:00,225.87,225.95,225.75,225.84,2482.0,215.1515,215.2277,215.0372,215.123,2482.0
2023-03-29 11:10:00,225.91,225.94,225.79,225.89,1160.0,215.1896,215.2182,215.0753,215.1706,1160.0
2023-03-29 11:15:00,225.94,226.03,225.88,225.9,3022.0,215.2182,215.3039,215.1611,215.1801,3022.0
2023-03-29 11:20:00,226.0,226.0,225.8,225.82,2732.0,215.2754,215.2754,215.0849,215.1039,2732.0
2023-03-29 11:25:00,225.81,225.81,225.63,225.63,3844.0,215.0944,215.0944,214.9229,214.9229,3844.0
2023-03-29 11:30:00,225.69,225.87,225.69,225.86,3739.0,214.9801,215.1515,214.9801,215.142,3739.0
2023-03-29 11:35:00,225.91,226.01,225.91,225.97,1323.0,215.1896,215.2849,215.1896,215.2468,1323.0
2023-03-29 11:40:00,225.99,226.04,225.78,225.93,3682.0,215.2658,215.3135,215.0658,215.2087,3682.0
2023-03-29 11:45:00,225.88,226.0,225.74,225.95,2383.0,215.1611,215.2754,215.0277,215.2277,2383.0
2023-03-29 11:50:00,225.92,226.04,225.86,226.04,900.0,215.1992,215.3135,215.142,215.3135,900.0
2023-03-29 11:55:00,226.04,226.09,226.04,226.09,627.0,215.3135,215.3611,215.3135,215.3611,627.0
2023-03-29 12:00:00,226.09,226.19,226.03,226.19,6057.0,215.3611,215.4563,215.3039,215.4563,6057.0
2023-03-29 12:05:00,226.16,226.21,226.04,226.08,5344.0,215.4278,215.4754,215.3135,215.3516,5344.0
2023-03-29 12:10:00,226.11,226.33,226.11,226.33,1804.0,215.3801,215.5897,215.3801,215.5897,1804.0
2023-03-29 12:15:00,226.36,226.51,226.36,226.39,4043.0,215.6183,215.7612,215.6183,215.6469,4043.0
2023-03-29 12:20:00,226.45,226.45,226.43,226.44,477.0,215.704,215.704,215.685,215.6945,477.0
2023-03-29 12:25:00,226.35,226.53,226.32,226.5,2947.0,215.6088,215.7802,215.5802,215.7516,2947.0
2023-03-29 12:30:00,226.54,226.56,226.42,226.42,6208.0,215.7897,215.8088,215.6754,215.6754,6208.0
2023-03-29 12:35:00,226.5,226.52,226.43,226.43,907.0,215.7516,215.7707,215.685,215.685,907.0
2023-03-29 12:40:00,226.5,226.51,226.08,226.08,1455.0,215.7516,215.7612,215.3516,215.3516,1455.0
2023-03-29 12:45:00,226.18,226.23,226.09,226.09,1236.0,215.4468,215.4944,215.3611,215.3611,1236.0
2023-03-29 12:50:00,226.09,226.19,226.05,226.05,1725.0,215.3611,215.4563,215.323,215.323,1725.0
2023-03-29 12:55:00,226.05,226.14,226.03,226.1,1487.0,215.323,215.4087,215.3039,215.3706,1487.0
2023-03-29 13:00:00,226.1,226.18,226.09,226.17,1007.0,215.3706,215.4468,215.3611,215.4373,1007.0
2023-03-29 13:05:00,226.19,226.36,226.19,226.36,1748.0,215.4563,215.6183,215.4563,215.6183,1748.0
2023-03-29 13:10:00,226.4,226.46,226.3,226.3,1300.0,215.6564,215.7135,215.5611,215.5611,1300.0
2023-03-29 13:15:00,226.3,226.32,226.25,226.25,400.0,215.5611,215.5802,215.5135,215.5135,400.0
2023-03-29 13:20:00,226.26,226.27,226.21,226.27,1229.0,215.523,215.5325,215.4754,215.5325,1229.0
2023-03-29 13:25:00,226.29,226.44,226.29,226.37,3196.0,215.5516,215.6945,215.5516,215.6278,3196.0
2023-03-29 13:30:00,226.39,226.41,226.27,226.27,1300.0,215.6469,215.6659,215.5325,215.5325,1300.0
2023-03-29 13:35:00,226.28,226.38,226.23,226.32,4863.0,215.5421,215.6373,215.4944,215.5802,4863.0
2023-03-29 13:40:00,226.35,226.4,226.32,226.32,1142.0,215.6088,215.6564,215.5802,215.5802,1142.0
2023-03-29 13:45:00,226.17,226.17,225.75,225.87,6759.0,215.4373,215.4373,215.0372,215.1515,6759.0
2023-03-29 13:50:00,225.91,225.91,225.8,225.84,4632.0,215.1896,215.1896,215.0849,215.123,4632.0
2023-03-29 13:55:00,225.93,225.95,225.8,225.95,3870.0,215.2087,215.2277,215.0849,215.2277,3870.0
2023-03-29 14:00:00,225.88,225.89,225.5,225.61,2686.0,215.1611,215.1706,214.7991,214.9039,2686.0
2023-03-29 14:05:00,225.56,225.75,225.39,225.71,8579.0,214.8562,215.0372,214.6943,214.9991,8579.0
2023-03-29 14:10:00,225.75,225.89,225.62,225.71,4139.0,215.0372,215.1706,214.9134,214.9991,4139.0
2023-03-29 14:15:00,225.64,225.72,225.49,225.53,3283.0,214.9324,215.0086,214.7896,214.8277,3283.0
2023-03-29 14:20:00,225.57,225.6,225.4,225.5,6808.0,214.8658,214.8943,214.7038,214.7991,6808.0
2023-03-29 14:25:00,225.43,225.6,225.43,225.56,10631.0,214.7324,214.8943,214.7324,214.8562,10631.0
2023-03-29 14:30:00,225.52,225.65,225.49,225.55,2983.0,214.8181,214.942,214.7896,214.8467,2983.0
2023-03-29 14:35:00,225.54,225.7,225.51,225.68,3550.0,214.8372,214.9896,214.8086,214.9705,3550.0
2023-03-29 14:40:00,225.68,225.76,225.59,225.62,2276.0,214.9705,215.0468,214.8848,214.9134,2276.0
2023-03-29 14:45:00,225.55,225.77,225.45,225.76,4210.0,214.8467,215.0563,214.7515,215.0468,4210.0
2023-03-29 14:50:00,225.76,225.96,225.65,225.96,4471.0,215.0468,215.2373,214.942,215.2373,4471.0
2023-03-29 14:55:00,225.97,226.17,225.91,226.12,4555.0,215.2468,215.4373,215.1896,215.3897,4555.0
2023-03-29 15:00:00,226.16,226.33,226.08,226.28,5539.0,215.4278,215.5897,215.3516,215.5421,5539.0
2023-03-29 15:05:00,226.27,226.27,226.12,226.18,2711.0,215.5325,215.5325,215.3897,215.4468,2711.0
2023-03-29 15:10:00,226.13,226.17,226.04,226.15,3559.0,215.3992,215.4373,215.3135,215.4182,3559.0
2023-03-29 15:15:00,226.15,226.49,226.14,226.34,5307.0,215.4182,215.7421,215.4087,215.5992,5307.0
2023-03-29 15:20:00,226.33,226.41,226.17,226.3,4186.0,215.5897,215.6659,215.4373,215.5611,4186.0
2023-03-29 15:25:00,226.29,226.37,226.2,226.32,3869.0,215.5516,215.6278,215.4659,215.5802,3869.0
2023-03-29 15:30:00,226.28,226.39,226.16,226.28,6489.0,215.5421,215.6469,215.4278,215.5421,6489.0
2023-03-29 15:35:00,226.23,226.28,226.1,226.11,5210.0,215.4944,215.5421,215.3706,215.3801,5210.0
2023-03-29 15:40:00,226.09,226.25,225.91,226.23,8124.0,215.3611,215.5135,215.1896,215.4944,8124.0
2023-03-29 15:45:00,226.21,226.3,226.09,226.27,15011.0,215.4754,215.5611,215.3611,215.5325,15011.0
2023-03-29 15:50:00,226.3,226.61,226.26,226.45,23865.0,215.5611,215.8564,215.523,215.704,23865.0
2023-03-29 15:55:00,226.47,226.8,226.38,226.8,37747.0,215.7231,216.0374,215.6373,216.0374,37747.0
2023-03-30 09:30:00,227.28,227.5,226.44,226.44,20005.0,216.4946,216.7042,215.6945,215.6945,20005.0
2023-03-30 09:35:00,227.54,227.71,226.84,227.07,6412.0,216.7423,216.9042,216.0755,216.2946,6412.0
2023-03-30 09:40:00,227.25,227.64,227.22,227.64,2407.0,216.466,216.8375,216.4375,216.8375,2407.0
2023-03-30 09:45:00,227.42,227.58,226.95,227.31,4530.0,216.628,216.7804,216.1803,216.5232,4530.0
2023-03-30 09:50:00,227.41,227.42,227.04,227.31,5003.0,216.6185,216.628,216.266,216.5232,5003.0
2023-03-30 09:55:00,227.12,227.33,226.97,227.14,2419.0,216.3422,216.5422,216.1993,216.3613,2419.0
2023-03-30 10:00:00,227.18,227.42,227.0,227.24,8212.0,216.3994,216.628,216.2279,216.4565,8212.0
2023-03-30 10:05:00,227.22,227.46,227.17,227.33,5264.0,216.4375,216.6661,216.3898,216.5422,5264.0
2023-03-30 10:10:00,227.16,227.27,226.86,226.91,4650.0,216.3803,216.4851,216.0946,216.1422,4650.0
2023-03-30 10:15:00,226.94,227.18,226.65,226.94,7304.0,216.1708,216.3994,215.8945,216.1708,7304.0
2023-03-30 10:20:00,226.82,226.97,226.77,226.85,6154.0,216.0564,216.1993,216.0088,216.085,6154.0
2023-03-30 10:25:00,226.87,227.54,226.87,227.53,8503.0,216.1041,216.7423,216.1041,216.7328,8503.0
2023-03-30 10:30:00,227.53,227.66,227.23,227.29,17950.0,216.7328,216.8566,216.447,216.5041,17950.0
2023-03-30 10:35:00,227.15,227.47,226.87,227.45,19135.0,216.3708,216.6756,216.1041,216.6566,19135.0
2023-03-30 10:40:00,227.47,227.55,227.24,227.28,5290.0,216.6756,216.7518,216.4565,216.4946,5290.0
2023-03-30 10:45:00,227.31,227.49,227.24,227.48,2200.0,216.5232,216.6947,216.4565,216.6851,2200.0
2023-03-30 10:50:00,227.4,227.41,227.0,227.06,3135.0,216.6089,216.6185,216.2279,216.2851,3135.0
2023-03-30 10:55:00,227.07,227.21,226.71,226.71,5500.0,216.2946,216.4279,215.9517,215.9517,5500.0
2023-03-30 11:00:00,226.65,226.8,226.65,226.75,5212.0,215.8945,216.0374,215.8945,215.9898,5212.0
2023-03-30 11:05:00,226.7,226.87,226.54,226.76,3220.0,215.9421,216.1041,215.7897,215.9993,3220.0
2023-03-30 11:10:00,226.88,226.9,226.43,226.56,6187.0,216.1136,216.1327,215.685,215.8088,6187.0
2023-03-30 11:15:00,226.56,226.63,226.45,226.59,3013.0,215.8088,215.8755,215.704,215.8374,3013.0
2023-03-30 11:20:00,226.64,226.76,226.64,226.64,2600.0,215.885,215.9993,215.885,215.885,2600.0
2023-03-30 11:25:00,226.68,226.69,226.49,226.61,7158.0,215.9231,215.9326,215.7421,215.8564,7158.0
2023-03-30 11:30:00,226.53,226.66,226.13,226.17,3948.0,215.7802,215.904,215.3992,215.4373,3948.0
2023-03-30 11:35:00,226.21,226.3,226.14,226.19,3640.0,215.4754,215.5611,215.4087,215.4563,3640.0
2023-03-30 11:40:00,226.19,226.25,226.11,226.19,4198.0,215.4563,215.5135,215.3801,215.4563,4198.0
2023-03-30 11:45:00,226.06,226.13,225.87,225.95,5557.0,215.3325,215.3992,215.1515,215.2277,5557.0
2023-03-30 11:50:00,225.95,226.04,225.94,226.0,2279.0,215.2277,215.3135,215.2182,215.2754,2279.0
2023-03-30 11:55:00,226.05,226.08,226.0,226.0,2335.0,215.323,215.3516,215.2754,215.2754,2335.0
2023-03-30 12:00:00,226.0,226.04,225.92,225.96,3681.0,215.2754,215.3135,215.1992,215.2373,3681.0
2023-03-30 12:05:00,225.99,226.04,225.92,226.0,2774.0,215.2658,215.3135,215.1992,215.2754,2774.0
2023-03-30 12:10:00,225.92,226.14,225.92,226.09,3619.0,215.1992,215.4087,215.1992,215.3611,3619.0
2023-03-30 12:15:00,226.08,226.08,226.02,226.08,1577.0,215.3516,215.3516,215.2944,215.3516,1577.0
2023-03-30 12:20:00,226.08,226.08,225.97,225.97,3466.0,215.3516,215.3516,215.2468,215.2468,3466.0
2023-03-30 12:25:00,226.01,226.06,225.93,226.02,5834.0,215.2849,215.3325,215.2087,215.2944,5834.0
2023-03-30 12:30:00,226.0,226.01,225.88,225.91,622.0,215.2754,215.2849,215.1611,215.1896,622.0
2023-03-30 12:35:00,225.88,225.91,225.81,225.83,1983.0,215.1611,215.1896,215.0944,215.1134,1983.0
2023-03-30 12:40:00,225.95,226.01,225.88,225.88,1824.0,215.2277,215.2849,215.1611,215.1611,1824.0
2023-03-30 12:45:00,225.88,225.88,225.73,225.79,1866.0,215.1611,215.1611,215.0182,215.0753,1866.0
2023-03-30 12:50:00,225.8,225.89,225.78,225.81,4071.0,215.0849,215.1706,215.0658,215.0944,4071.0
2023-03-30 12:55:00,225.88,225.88,225.8,225.82,3926.0,215.1611,215.1611,215.0849,215.1039,3926.0
2023-03-30 13:00:00,225.77,225.88,225.73,225.76,10000.0,215.0563,215.1611,215.0182,215.0468,10000.0
2023-03-30 13:05:00,225.81,225.93,225.8,225.84,1979.0,215.0944,215.2087,215.0849,215.123,1979.0
2023-03-30 13:10:00,225.87,226.46,225.87,226.27,5086.0,215.1515,215.7135,215.1515,215.5325,5086.0
2023-03-30 13:15:00,226.34,226.34,225.9,225.98,2567.0,215.5992,215.5992,215.1801,215.2563,2567.0
2023-03-30 13:20:00,225.98,226.11,225.97,225.97,6509.0,215.2563,215.3801,215.2468,215.2468,6509.0
2023-03-30 13:25:00,225.94,226.01,225.91,225.97,1008.0,215.2182,215.2849,215.1896,215.2468,1008.0
2023-03-30 13:30:00,225.79,225.8,225.46,225.56,4601.0,215.0753,215.0849,214.761,214.8562,4601.0
2023-03-30 13:35:00,225.59,225.9,225.59,225.89,3330.0,214.8848,215.1801,214.8848,215.1706,3330.0
2023-03-30 13:40:00,225.92,226.03,225.81,225.86,2703.0,215.1992,215.3039,215.0944,215.142,2703.0
2023-03-30 13:45:00,225.8,226.01,225.72,226.01,2350.0,215.0849,215.2849,215.0086,215.2849,2350.0
2023-03-30 13:50:00,225.95,226.05,225.89,226.01,2351.0,215.2277,215.323,215.1706,215.2849,2351.0
2023-03-30 13:55:00,226.09,226.1,225.94,226.03,2610.0,215.3611,215.3706,215.2182,215.3039,2610.0
2023-03-30 14:00:00,226.1,226.25,226.1,226.25,744.0,215.3706,215.5135,215.3706,215.5135,744.0
2023-03-30 14:05:00,226.21,226.29,226.12,226.26,1302.0,215.4754,215.5516,215.3897,215.523,1302.0
2023-03-30 14:10:00,226.21,226.61,226.21,226.61,2349.0,215.4754,215.8564,215.4754,215.8564,2349.0
2023-03-30 14:15:00,226.54,226.66,226.51,226.6,2696.0,215.7897,215.904,215.7612,215.8469,2696.0
2023-03-30 14:20:00,226.61,226.84,226.6,226.82,4010.0,215.8564,216.0755,215.8469,216.0564,4010.0
2023-03-30 14:25:00,226.84,226.89,226.81,226.85,1603.0,216.0755,216.1231,216.0469,216.085,1603.0
2023-03-30 14:30:00,226.86,226.99,226.79,226.96,3789.0,216.0946,216.2184,216.0279,216.1898,3789.0
2023-03-30 14:35:00,226.94,226.96,226.45,226.75,17896.0,216.1708,216.1898,215.704,215.9898,17896.0
2023-03-30 14:40:00,226.87,226.95,226.87,226.88,2748.0,216.1041,216.1803,216.1041,216.1136,2748.0
2023-03-30 14:45:00,226.92,226.98,226.69,226.69,3253.0,216.1517,216.2089,215.9326,215.9326,3253.0
2023-03-30 14:50:00,226.69,226.77,226.65,226.67,2645.0,215.9326,216.0088,215.8945,215.9136,2645.0
2023-03-30 14:55:00,226.69,226.75,226.65,226.7,1811.0,215.9326,215.9898,215.8945,215.9421,1811.0
2023-03-30 15:00:00,226.76,226.82,226.75,226.81,2310.0,215.9993,216.0564,215.9898,216.0469,2310.0
2023-03-30 15:05:00,226.73,226.75,226.44,226.44,3205.0,215.9707,215.9898,215.6945,215.6945,3205.0
2023-03-30 15:10:00,226.43,226.54,226.3,226.49,3830.0,215.685,215.7897,215.5611,215.7421,3830.0
2023-03-30 15:15:00,226.47,226.66,226.43,226.61,2924.0,215.7231,215.904,215.685,215.8564,2924.0
2023-03-30 15:20:00,226.58,226.69,226.57,226.69,3935.0,215.8278,215.9326,215.8183,215.9326,3935.0
2023-03-30 15:25:00,226.7,226.73,226.6,226.67,5870.0,215.9421,215.9707,215.8469,215.9136,5870.0
2023-03-30 15:30:00,226.67,226.69,226.59,226.6,3883.0,215.9136,215.9326,215.8374,215.8469,3883.0
2023-03-30 15:35:00,226.55,226.63,226.52,226.59,5427.0,215.7993,215.8755,215.7707,215.8374,5427.0
2023-03-30 15:40:00,226.58,226.62,226.45,226.5,7138.0,215.8278,215.8659,215.704,215.7516,7138.0
2023-03-30 15:45:00,226.47,226.47,226.21,226.21,13161.0,215.7231,215.7231,215.4754,215.4754,13161.0
2023-03-30 15:50:00,226.28,226.33,226.09,226.25,19844.0,215.5421,215.5897,215.3611,215.5135,19844.0
2023-03-30 15:55:00,226.24,226.53,226.23,226.36,33773.0,215.504,215.7802,215.4944,215.6183,33773.0
2023-03-31 09:30:00,227.55,227.88,227.01,227.77,14974.0,216.7518,217.0661,216.2374,216.9614,14974.0
2023-03-31 09:35:00,227.38,227.75,227.37,227.7,2603.0,216.5899,216.9423,216.5804,216.8947,2603.0
2023-03-31 09:40:00,227.46,227.66,227.35,227.38,2325.0,216.6661,216.8566,216.5613,216.5899,2325.0
2023-03-31 09:45:00,227.35,227.61,227.27,227.42,2845.0,216.5613,216.809,216.4851,216.628,2845.0
2023-03-31 09:50:00,227.35,227.63,227.35,227.5,2789.0,216.5613,216.828,216.5613,216.7042,2789.0
2023-03-31 09:55:00,227.77,227.92,227.55,227.56,2506.0,216.9614,217.1043,216.7518,216.7613,2506.0
2023-03-31 10:00:00,227.43,227.78,227.39,227.72,2276.0,216.6375,216.9709,216.5994,216.9137,2276.0
2023-03-31 10:05:00,227.56,227.69,227.44,227.47,2643.0,216.7613,216.8852,216.647,216.6756,2643.0
2023-03-31 10:10:00,227.23,227.45,227.17,227.3,2700.0,216.447,216.6566,216.3898,216.5137,2700.0
2023-03-31 10:15:00,227.19,227.31,227.12,227.3,3446.0,216.4089,216.5232,216.3422,216.5137,3446.0
2023-03-31 10:20:00,227.31,227.32,226.81,226.88,5495.0,216.5232,216.5327,216.0469,216.1136,5495.0
2023-03-31 10:25:00,226.98,227.32,226.94,227.12,2971.0,216.2089,216.5327,216.1708,216.3422,2971.0
2023-03-31 10:30:00,227.23,227.36,226.99,227.26,3226.0,216.447,216.5708,216.2184,216.4756,3226.0
2023-03-31 10:35:00,227.15,227.36,227.02,227.36,6525.0,216.3708,216.5708,216.247,216.5708,6525.0
2023-03-31 10:40:00,227.4,227.41,227.22,227.23,1840.0,216.6089,216.6185,216.4375,216.447,1840.0
2023-03-31 10:45:00,227.13,227.35,227.1,227.27,5621.0,216.3517,216.5613,216.3232,216.4851,5621.0
2023-03-31 10:50:00,227.35,227.49,227.28,227.42,7769.0,216.5613,216.6947,216.4946,216.628,7769.0
2023-03-31 10:55:00,227.29,227.66,227.29,227.44,2281.0,216.5041,216.8566,216.5041,216.647,2281.0
2023-03-31 11:00:00,227.39,227.7,227.33,227.65,3554.0,216.5994,216.8947,216.5422,216.8471,3554.0
2023-03-31 11:05:00,227.64,227.7,227.49,227.55,3340.0,216.8375,216.8947,216.6947,216.7518,3340.0
2023-03-31 11:10:00,227.66,227.86,227.65,227.72,1353.0,216.8566,217.0471,216.8471,216.9137,1353.0
2023-03-31 11:15:00,227.74,227.84,227.71,227.81,3512.0,216.9328,217.028,216.9042,216.9995,3512.0
2023-03-31 11:20:00,227.84,228.18,227.77,227.97,7246.0,217.028,217.3519,216.9614,217.1519,7246.0
2023-03-31 11:25:00,228.03,228.03,227.79,227.82,5004.0,217.209,217.209,216.9804,217.009,5004.0
2023-03-31 11:30:00,227.77,227.85,227.61,227.61,4112.0,216.9614,217.0376,216.809,216.809,4112.0
2023-03-31 11:35:00,227.69,227.69,227.47,227.53,1702.0,216.8852,216.8852,216.6756,216.7328,1702.0
2023-03-31 11:40:00,227.38,227.57,227.35,227.54,9444.0,216.5899,216.7709,216.5613,216.7423,9444.0
2023-03-31 11:45:00,227.51,227.56,227.46,227.46,2402.0,216.7137,216.7613,216.6661,216.6661,2402.0
2023-03-31 11:50:00,227.46,227.56,227.36,227.5,2790.0,216.6661,216.7613,216.5708,216.7042,2790.0
2023-03-31 11:55:00,227.46,227.71,227.46,227.71,2977.0,216.6661,216.9042,216.6661,216.9042,2977.0
2023-03-31 12:00:00,227.7,227.9,227.62,227.9,2513.0,216.8947,217.0852,216.8185,217.0852,2513.0
2023-03-31 12:05:00,227.78,227.87,227.75,227.87,1244.0,216.9709,217.0566,216.9423,217.0566,1244.0
2023-03-31 12:10:00,227.82,228.01,227.82,227.98,1184.0,217.009,217.19,217.009,217.1614,1184.0
2023-03-31 12:15:00,227.92,227.93,227.76,227.88,5210.0,217.1043,217.1138,216.9518,217.0661,5210.0
2023-03-31 12:20:00,227.93,228.05,227.9,228.0,4861.0,217.1138,217.2281,217.0852,217.1805,4861.0
2023-03-31 12:25:00,228.0,228.19,227.82,227.9,10811.0,217.1805,217.3614,217.009,217.0852,10811.0
2023-03-31 12:30:00,227.8,227.88,227.69,227.69,2038.0,216.9899,217.0661,216.8852,216.8852,2038.0
2023-03-31 12:35:00,227.71,227.86,227.68,227.75,1358.0,216.9042,217.0471,216.8756,216.9423,1358.0
2023-03-31 12:40:00,227.81,227.87,227.69,227.69,1694.0,216.9995,217.0566,216.8852,216.8852,1694.0
2023-03-31 12:45:00,227.59,227.59,227.4,227.46,2738.0,216.7899,216.7899,216.6089,216.6661,2738.0
2023-03-31 12:50:00,227.36,227.51,227.32,227.41,4962.0,216.5708,216.7137,216.5327,216.6185,4962.0
2023-03-31 12:55:00,227.36,227.56,227.35,227.56,2488.0,216.5708,216.7613,216.5613,216.7613,2488.0
2023-03-31 13:00:00,227.5,227.6,227.41,227.49,1798.0,216.7042,216.7994,216.6185,216.6947,1798.0
2023-03-31 13:05:00,227.39,227.73,227.28,227.59,9625.0,216.5994,216.9233,216.4946,216.7899,9625.0
2023-03-31 13:10:00,227.78,227.78,227.62,227.72,1456.0,216.9709,216.9709,216.8185,216.9137,1456.0
2023-03-31 13:15:00,227.87,227.87,227.65,227.75,1542.0,217.0566,217.0566,216.8471,216.9423,1542.0
2023-03-31 13:20:00,227.69,227.69,227.32,227.34,3665.0,216.8852,216.8852,216.5327,216.5518,3665.0
2023-03-31 13:25:00,227.34,227.52,227.22,227.52,10203.0,216.5518,216.7232,216.4375,216.7232,10203.0
2023-03-31 13:30:00,227.5,227.64,227.32,227.44,6699.0,216.7042,216.8375,216.5327,216.647,6699.0
2023-03-31 13:35:00,227.28,227.38,227.2,227.38,4071.0,216.4946,216.5899,216.4184,216.5899,4071.0
2023-03-31 13:40:00,227.41,227.51,226.64,227.4,162047.0,216.6185,216.7137,215.885,216.6089,162047.0
2023-03-31 13:45:00,227.39,227.39,227.01,227.04,10465.0,216.5994,216.5994,216.2374,216.266,10465.0
2023-03-31 13:50:00,227.04,227.31,226.64,227.31,124777.0,216.266,216.5232,215.885,216.5232,124777.0
2023-03-31 13:55:00,227.36,227.45,227.17,227.34,7216.0,216.5708,216.6566,216.3898,216.5518,7216.0
2023-03-31 14:00:00,227.25,227.36,227.19,227.2,6351.0,216.466,216.5708,216.4089,216.4184,6351.0
2023-03-31 14:05:00,227.27,227.79,227.18,227.66,9132.0,216.4851,216.9804,216.3994,216.8566,9132.0
2023-03-31 14:10:00,227.72,227.81,227.58,227.73,4109.0,216.9137,216.9995,216.7804,216.9233,4109.0
2023-03-31 14:15:00,227.73,227.78,227.49,227.54,6938.0,216.9233,216.9709,216.6947,216.7423,6938.0
2023-03-31 14:20:00,227.53,227.53,227.27,227.31,6320.0,216.7328,216.7328,216.4851,216.5232,6320.0
2023-03-31 14:25:00,227.31,227.35,227.2,227.21,4851.0,216.5232,216.5613,216.4184,216.4279,4851.0
2023-03-31 14:30:00,227.3,227.32,227.09,227.22,6445.0,216.5137,216.5327,216.3136,216.4375,6445.0
2023-03-31 14:35:00,227.15,227.17,226.93,226.94,3704.0,216.3708,216.3898,216.1612,216.1708,3704.0
2023-03-31 14:40:00,227.01,227.09,226.93,227.02,3097.0,216.2374,216.3136,216.1612,216.247,3097.0
2023-03-31 14:45:00,227.01,227.15,227.01,227.06,1721.0,216.2374,216.3708,216.2374,216.2851,1721.0
2023-03-31 14:50:00,227.01,227.2,226.95,227.18,7051.0,216.2374,216.4184,216.1803,216.3994,7051.0
2023-03-31 14:55:00,227.1,227.22,226.96,227.09,7795.0,216.3232,216.4375,216.1898,216.3136,7795.0
2023-03-31 15:00:00,227.06,227.52,227.06,227.51,10749.0,216.2851,216.7232,216.2851,216.7137,10749.0
2023-03-31 15:05:00,227.55,227.56,227.23,227.23,23419.0,216.7518,216.7613,216.447,216.447,23419.0
2023-03-31 15:10:00,227.26,227.36,227.18,227.36,14951.0,216.4756,216.5708,216.3994,216.5708,14951.0
2023-03-31 15:15:00,227.38,227.55,227.22,227.44,7900.0,216.5899,216.7518,216.4375,216.647,7900.0
2023-03-31 15:20:00,227.44,227.58,227.31,227.42,10323.0,216.647,216.7804,216.5232,216.628,10323.0
2023-03-31 15:25:00,227.43,227.64,227.28,227.45,10464.0,216.6375,216.8375,216.4946,216.6566,10464.0
2023-03-31 15:30:00,227.44,227.57,227.33,227.43,15637.0,216.647,216.7709,216.5422,216.6375,15637.0
2023-03-31 15:35:00,227.39,227.42,226.94,227.07,9048.0,216.5994,216.628,216.1708,216.2946,9048.0
2023-03-31 15:40:00,227.12,227.25,227.0,227.02,13035.0,216.3422,216.466,216.2279,216.247,13035.0
2023-03-31 15:45:00,227.03,227.36,227.0,227.36,20610.0,216.2565,216.5708,216.2279,216.5708,20610.0
2023-03-31 15:50:00,227.5,227.7,227.3,227.68,16294.0,216.7042,216.8947,216.5137,216.8756,16294.0
2023-03-31 15:55:00,227.69,228.3,227.69,228.2,59692.0,216.8852,217.4662,216.8852,217.371,59692.0
2023-04-03 09:30:00,228.71,228.8,228.21,228.28,20772.0,217.8568,217.9425,217.3805,217.4472,20772.0
2023-04-03 09:35:00,228.74,229.16,228.62,229.11,3015.0,217.8853,218.2854,217.771,218.2378,3015.0
2023-04-03 09:40:00,229.0,230.29,228.88,230.29,12034.0,218.133,219.3618,218.0187,219.3618,12034.0
2023-04-03 09:45:00,230.26,230.39,230.01,230.34,4145.0,219.3332,219.457,219.0951,219.4094,4145.0
2023-04-03 09:50:00,230.06,230.81,229.83,230.56,7904.0,219.1427,219.8571,218.9236,219.619,7904.0
2023-04-03 09:55:00,230.71,230.97,230.66,230.77,2364.0,219.7619,220.0095,219.7142,219.819,2364.0
2023-04-03 10:00:00,230.8,231.43,230.8,231.07,2657.0,219.8476,220.4477,219.8476,220.1048,2657.0
2023-04-03 10:05:00,231.27,231.61,231.18,231.45,3590.0,220.2953,220.6191,220.2095,220.4667,3590.0
2023-04-03 10:10:00,231.36,231.61,231.22,231.61,8937.0,220.381,220.6191,220.2477,220.6191,8937.0
2023-04-03 10:15:00,231.52,231.68,231.34,231.52,2467.0,220.5334,220.6858,220.362,220.5334,2467.0
2023-04-03 10:20:00,231.52,232.1,231.52,232.09,12894.0,220.5334,221.0859,220.5334,221.0764,12894.0
2023-04-03 10:25:00,232.06,232.11,231.68,231.8,7634.0,221.0478,221.0954,220.6858,220.8001,7634.0
2023-04-03 10:30:00,231.95,232.02,231.38,231.46,4407.0,220.943,221.0097,220.4001,220.4763,4407.0
2023-04-03 10:35:00,231.35,231.6,231.11,231.18,2604.0,220.3715,220.6096,220.1429,220.2095,2604.0
2023-04-03 10:40:00,231.2,231.47,231.03,231.2,2381.0,220.2286,220.4858,220.0667,220.2286,2381.0
2023-04-03 10:45:00,231.12,231.23,230.91,231.01,5732.0,220.1524,220.2572,219.9524,220.0476,5732.0
2023-04-03 10:50:00,231.07,231.1,230.81,230.81,1978.0,220.1048,220.1333,219.8571,219.8571,1978.0
2023-04-03 10:55:00,230.8,230.89,230.55,230.56,1631.0,219.8476,219.9333,219.6094,219.619,1631.0
2023-04-03 11:00:00,230.43,230.43,230.33,230.43,1202.0,219.4951,219.4951,219.3999,219.4951,1202.0
2023-04-03 11:05:00,230.34,230.55,230.34,230.55,3991.0,219.4094,219.6094,219.4094,219.6094,3991.0
2023-04-03 11:10:00,230.64,230.85,230.57,230.76,12132.0,219.6952,219.8952,219.6285,219.8095,12132.0
2023-04-03 11:15:00,230.87,230.87,230.51,230.74,8205.0,219.9143,219.9143,219.5713,219.7904,8205.0
2023-04-03 11:20:00,230.67,231.12,230.67,230.91,4794.0,219.7238,220.1524,219.7238,219.9524,4794.0
2023-04-03 11:25:00,230.94,231.09,230.91,230.98,3301.0,219.9809,220.1238,219.9524,220.019,3301.0
2023-04-03 11:30:00,230.81,231.25,230.81,231.25,1360.0,219.8571,220.2762,219.8571,220.2762,1360.0
2023-04-03 11:35:00,231.22,231.41,231.21,231.31,3048.0,220.2477,220.4286,220.2381,220.3334,3048.0
2023-04-03 11:40:00,231.39,231.4,231.26,231.3,4012.0,220.4096,220.4191,220.2858,220.3239,4012.0
2023-04-03 11:45:00,231.31,231.46,231.15,231.46,4039.0,220.3334,220.4763,220.181,220.4763,4039.0
2023-04-03 11:50:00,231.39,231.49,231.32,231.48,1542.0,220.4096,220.5048,220.3429,220.4953,1542.0
2023-04-03 11:55:00,231.48,231.48,231.35,231.4,5012.0,220.4953,220.4953,220.3715,220.4191,5012.0
2023-04-03 12:00:00,231.4,231.81,231.37,231.74,2904.0,220.4191,220.8097,220.3905,220.743,2904.0
2023-04-03 12:05:00,231.65,231.72,231.48,231.62,2654.0,220.6572,220.7239,220.4953,220.6287,2654.0
2023-04-03 12:10:00,231.52,231.78,231.48,231.78,4517.0,220.5334,220.7811,220.4953,220.7811,4517.0
2023-04-03 12:15:00,231.74,231.97,231.74,231.8,7569.0,220.743,220.9621,220.743,220.8001,7569.0
2023-04-03 12:20:00,231.78,231.78,231.56,231.57,2415.0,220.7811,220.7811,220.5715,220.581,2415.0
2023-04-03 12:25:00,231.64,232.18,231.62,232.09,6125.0,220.6477,221.1621,220.6287,221.0764,6125.0
2023-04-03 12:30:00,232.09,232.14,231.93,231.99,7632.0,221.0764,221.124,220.924,220.9811,7632.0
2023-04-03 12:35:00,231.95,231.99,231.79,231.85,3598.0,220.943,220.9811,220.7906,220.8478,3598.0
2023-04-03 12:40:00,231.77,231.9,231.7,231.72,1936.0,220.7716,220.8954,220.7049,220.7239,1936.0
2023-04-03 12:45:00,231.71,231.91,231.68,231.87,3371.0,220.7144,220.9049,220.6858,220.8668,3371.0
2023-04-03 12:50:00,231.9,231.91,231.81,231.81,1732.0,220.8954,220.9049,220.8097,220.8097,1732.0
2023-04-03 12:55:00,231.76,231.77,231.63,231.71,2645.0,220.762,220.7716,220.6382,220.7144,2645.0
2023-04-03 13:00:00,231.7,231.9,231.52,231.9,3386.0,220.7049,220.8954,220.5334,220.8954,3386.0
2023-04-03 13:05:00,231.92,232.0,231.81,232.0,2415.0,220.9144,220.9906,220.8097,220.9906,2415.0
2023-04-03 13:10:00,231.96,232.18,231.93,232.18,21515.0,220.9525,221.1621,220.924,221.1621,21515.0
2023-04-03 13:15:00,232.31,232.6,232.26,232.6,15505.0,221.2859,221.5622,221.2383,221.5622,15505.0
2023-04-03 13:20:00,232.64,232.64,232.3,232.33,2992.0,221.6003,221.6003,221.2764,221.305,2992.0
2023-04-03 13:25:00,232.28,232.53,232.26,232.36,36067.0,221.2574,221.4955,221.2383,221.3336,36067.0
2023-04-03 13:30:00,232.31,232.48,232.15,232.34,5073.0,221.2859,221.4479,221.1335,221.3145,5073.0
2023-04-03 13:35:00,232.33,232.39,232.24,232.32,1935.0,221.305,221.3621,221.2192,221.2955,1935.0
2023-04-03 13:40:00,232.3,232.33,232.08,232.23,6669.0,221.2764,221.305,221.0668,221.2097,6669.0
2023-04-03 13:45:00,232.15,232.2,232.04,232.2,2506.0,221.1335,221.1811,221.0287,221.1811,2506.0
2023-04-03 13:50:00,232.2,232.21,232.0,232.09,3459.0,221.1811,221.1907,220.9906,221.0764,3459.0
2023-04-03 13:55:00,232.09,232.29,232.08,232.17,3727.0,221.0764,221.2669,221.0668,221.1526,3727.0
2023-04-03 14:00:00,232.18,232.23,232.05,232.16,4083.0,221.1621,221.2097,221.0383,221.143,4083.0
2023-04-03 14:05:00,232.23,232.25,232.09,232.22,1084.0,221.2097,221.2288,221.0764,221.2002,1084.0
2023-04-03 14:10:00,232.19,232.45,232.11,232.27,9500.0,221.1716,221.4193,221.0954,221.2478,9500.0
2023-04-03 14:15:00,232.23,232.29,232.01,232.18,4448.0,221.2097,221.2669,221.0002,221.1621,4448.0
2023-04-03 14:20:00,232.04,232.2,231.84,232.15,6659.0,221.0287,221.1811,220.8382,221.1335,6659.0
2023-04-03 14:25:00,232.27,232.27,232.06,232.06,5476.0,221.2478,221.2478,221.0478,221.0478,5476.0
2023-04-03 14:30:00,232.07,232.22,232.04,232.22,2349.0,221.0573,221.2002,221.0287,221.2002,2349.0
2023-04-03 14:35:00,232.17,232.62,232.15,232.56,9059.0,221.1526,221.5812,221.1335,221.5241,9059.0
2023-04-03 14:40:00,232.53,232.59,232.41,232.47,4745.0,221.4955,221.5526,221.3812,221.4383,4745.0
2023-04-03 14:45:00,232.52,232.65,232.43,232.56,8481.0,221.486,221.6098,221.4002,221.5241,8481.0
2023-04-03 14:50:00,232.62,232.7,232.53,232.61,3428.0,221.5812,221.6574,221.4955,221.5717,3428.0
2023-04-03 14:55:00,232.62,232.75,232.59,232.7,2250.0,221.5812,221.705,221.5526,221.6574,2250.0
2023-04-03 15:00:00,232.68,232.99,232.61,232.9,7076.0,221.6384,221.9337,221.5717,221.8479,7076.0
2023-04-03 15:05:00,232.93,233.0,232.74,232.84,8796.0,221.8765,221.9432,221.6955,221.7908,8796.0
2023-04-03 15:10:00,232.87,233.28,232.87,233.24,11760.0,221.8194,222.2099,221.8194,222.1718,11760.0
2023-04-03 15:15:00,233.27,233.33,233.04,233.06,8770.0,222.2004,222.2575,221.9813,222.0003,8770.0
2023-04-03 15:20:00,233.03,233.11,232.82,233.08,6309.0,221.9718,222.048,221.7717,222.0194,6309.0
2023-04-03 15:25:00,233.14,233.32,233.07,233.1,12919.0,222.0765,222.248,222.0099,222.0384,12919.0
2023-04-03 15:30:00,233.11,233.33,232.99,233.3,19592.0,222.048,222.2575,221.9337,222.2289,19592.0
2023-04-03 15:35:00,233.3,233.35,232.97,232.97,6342.0,222.2289,222.2766,221.9146,221.9146,6342.0
2023-04-03 15:40:00,232.96,233.16,232.85,232.99,15723.0,221.9051,222.0956,221.8003,221.9337,15723.0
2023-04-03 15:45:00,232.91,232.95,232.48,232.51,11730.0,221.8575,221.8956,221.4479,221.4764,11730.0
2023-04-03 15:50:00,232.48,232.48,232.17,232.28,31396.0,221.4479,221.4479,221.1526,221.2574,31396.0
2023-04-03 15:55:00,232.31,232.51,232.19,232.32,41079.0,221.2859,221.4764,221.1716,221.2955,41079.0
2023-04-04 09:30:00,231.9,232.35,231.33,232.25,22763.0,220.8954,221.324,220.3524,221.2288,22763.0
2023-04-04 09:35:00,232.26,232.53,231.77,231.87,15858.0,221.2383,221.4955,220.7716,220.8668,15858.0
2023-04-04 09:40:00,231.88,232.01,231.37,231.62,12364.0,220.8763,221.0002,220.3905,220.6287,12364.0
2023-04-04 09:45:00,231.59,231.61,231.21,231.51,13914.0,220.6001,220.6191,220.2381,220.5239,13914.0
2023-04-04 09:50:00,231.49,231.77,231.3,231.49,8493.0,220.5048,220.7716,220.3239,220.5048,8493.0
2023-04-04 09:55:00,231.47,231.73,231.45,231.59,3415.0,220.4858,220.7335,220.4667,220.6001,3415.0
2023-04-04 10:00:00,231.65,231.79,231.45,231.48,5182.0,220.6572,220.7906,220.4667,220.4953,5182.0
2023-04-04 10:05:00,231.4,231.75,231.33,231.53,6200.0,220.4191,220.7525,220.3524,220.5429,6200.0
2023-04-04 10:10:00,231.53,231.53,230.95,230.95,6419.0,220.5429,220.5429,219.9905,219.9905,6419.0
2023-04-04 10:15:00,230.95,231.11,230.92,230.95,6708.0,219.9905,220.1429,219.9619,219.9905,6708.0
2023-04-04 10:20:00,230.89,231.07,230.56,231.05,5722.0,219.9333,220.1048,219.619,220.0857,5722.0
2023-04-04 10:25:00,231.07,231.14,230.58,230.64,3698.0,220.1048,220.1714,219.638,219.6952,3698.0
2023-04-04 10:30:00,230.63,230.82,230.59,230.64,5967.0,219.6856,219.8666,219.6475,219.6952,5967.0
2023-04-04 10:35:00,230.67,230.75,230.56,230.62,6107.0,219.7238,219.8,219.619,219.6761,6107.0
2023-04-04 10:40:00,230.56,230.65,230.06,230.26,7549.0,219.619,219.7047,219.1427,219.3332,7549.0
2023-04-04 10:45:00,230.27,230.54,230.25,230.42,12399.0,219.3427,219.5999,219.3237,219.4856,12399.0
2023-04-04 10:50:00,230.45,230.57,230.08,230.25,7488.0,219.5142,219.6285,219.1617,219.3237,7488.0
2023-04-04 10:55:00,230.29,230.51,230.27,230.39,9781.0,219.3618,219.5713,219.3427,219.457,9781.0
2023-04-04 11:00:00,230.34,230.52,230.16,230.45,5795.0,219.4094,219.5809,219.238,219.5142,5795.0
2023-04-04 11:05:00,230.39,230.46,230.23,230.3,8526.0,219.457,219.5237,219.3046,219.3713,8526.0
2023-04-04 11:10:00,230.34,230.4,230.26,230.34,8230.0,219.4094,219.4666,219.3332,219.4094,8230.0
2023-04-04 11:15:00,230.31,230.35,229.83,229.89,6876.0,219.3808,219.4189,218.9236,218.9808,6876.0
2023-04-04 11:20:00,229.93,229.94,229.43,229.43,6575.0,219.0189,219.0284,218.5426,218.5426,6575.0
2023-04-04 11:25:00,229.49,229.76,229.43,229.76,11419.0,218.5997,218.8569,218.5426,218.8569,11419.0
2023-04-04 11:30:00,229.74,229.75,229.37,229.37,7156.0,218.8379,218.8474,218.4854,218.4854,7156.0
2023-04-04 11:35:00,229.44,229.74,229.44,229.73,1465.0,218.5521,218.8379,218.5521,218.8284,1465.0
2023-04-04 11:40:00,229.69,229.71,229.4,229.52,3435.0,218.7903,218.8093,218.514,218.6283,3435.0
2023-04-04 11:45:00,229.53,229.73,229.5,229.5,3923.0,218.6378,218.8284,218.6093,218.6093,3923.0
2023-04-04 11:50:00,229.34,229.37,229.14,229.14,8495.0,218.4569,218.4854,218.2664,218.2664,8495.0
2023-04-04 11:55:00,229.13,229.13,228.82,228.89,17062.0,218.2568,218.2568,217.9615,218.0282,17062.0
2023-04-04 12:00:00,228.83,228.97,228.69,228.7,4479.0,217.9711,218.1044,217.8377,217.8472,4479.0
2023-04-04 12:05:00,228.74,228.78,228.51,228.7,5170.0,217.8853,217.9234,217.6663,217.8472,5170.0
2023-04-04 12:10:00,228.81,228.82,228.52,228.55,2852.0,217.952,217.9615,217.6758,217.7044,2852.0
2023-04-04 12:15:00,228.56,228.62,228.42,228.44,5374.0,217.7139,217.771,217.5805,217.5996,5374.0
2023-04-04 12:20:00,228.43,228.81,228.43,228.81,5095.0,217.59,217.952,217.59,217.952,5095.0
2023-04-04 12:25:00,228.84,228.88,228.68,228.81,4559.0,217.9806,218.0187,217.8282,217.952,4559.0
2023-04-04 12:30:00,228.87,228.95,228.79,228.9,3270.0,218.0092,218.0854,217.933,218.0377,3270.0
2023-04-04 12:35:00,228.83,229.17,228.8,229.15,8764.0,217.9711,218.2949,217.9425,218.2759,8764.0
2023-04-04 12:40:00,229.16,229.31,229.08,229.12,5167.0,218.2854,218.4283,218.2092,218.2473,5167.0
2023-04-04 12:45:00,229.1,229.25,229.06,229.25,4360.0,218.2283,218.3711,218.1902,218.3711,4360.0
2023-04-04 12:50:00,229.29,229.49,228.98,229.06,6803.0,218.4092,218.5997,218.1139,218.1902,6803.0
2023-04-04 12:55:00,229.07,229.26,229.07,229.14,4582.0,218.1997,218.3807,218.1997,218.2664,4582.0
2023-04-04 13:00:00,229.13,229.62,229.02,229.6,11429.0,218.2568,218.7236,218.1521,218.7045,11429.0
2023-04-04 13:05:00,229.57,229.77,229.54,229.59,4391.0,218.676,218.8665,218.6474,218.695,4391.0
2023-04-04 13:10:00,229.56,229.78,229.47,229.78,8386.0,218.6664,218.876,218.5807,218.876,8386.0
2023-04-04 13:15:00,229.8,230.03,229.8,229.83,5213.0,218.895,219.1141,218.895,218.9236,5213.0
2023-04-04 13:20:00,229.83,229.9,229.76,229.84,4449.0,218.9236,218.9903,218.8569,218.9331,4449.0
2023-04-04 13:25:00,229.86,229.98,229.8,229.96,5723.0,218.9522,219.0665,218.895,219.0474,5723.0
2023-04-04 13:30:00,229.92,229.99,229.47,229.55,11311.0,219.0093,219.076,218.5807,218.6569,11311.0
2023-04-04 13:35:00,229.58,229.6,229.25,229.35,10567.0,218.6855,218.7045,218.3711,218.4664,10567.0
2023-04-04 13:40:00,229.42,229.51,229.36,229.45,3154.0,218.5331,218.6188,218.4759,218.5616,3154.0
2023-04-04 13:45:00,229.45,229.45,229.02,229.11,6175.0,218.5616,218.5616,218.1521,218.2378,6175.0
2023-04-04 13:50:00,229.16,229.16,228.84,228.84,3971.0,218.2854,218.2854,217.9806,217.9806,3971.0
2023-04-04 13:55:00,228.89,229.14,228.79,228.79,11494.0,218.0282,218.2664,217.933,217.933,11494.0
2023-04-04 14:00:00,228.75,229.06,228.73,229.06,4169.0,217.8949,218.1902,217.8758,218.1902,4169.0
2023-04-04 14:05:00,229.06,229.13,229.0,229.12,4830.0,218.1902,218.2568,218.133,218.2473,4830.0
2023-04-04 14:10:00,229.15,229.49,229.14,229.43,25222.0,218.2759,218.5997,218.2664,218.5426,25222.0
2023-04-04 14:15:00,229.42,229.42,229.24,229.3,3851.0,218.5331,218.5331,218.3616,218.4188,3851.0
2023-04-04 14:20:00,229.28,229.31,229.08,229.08,7226.0,218.3997,218.4283,218.2092,218.2092,7226.0
2023-04-04 14:25:00,229.11,229.18,229.05,229.09,6176.0,218.2378,218.3045,218.1806,218.2187,6176.0
2023-04-04 14:30:00,228.97,228.97,228.72,228.77,5109.0,218.1044,218.1044,217.8663,217.9139,5109.0
2023-04-04 14:35:00,228.73,229.12,228.72,229.01,7532.0,217.8758,218.2473,217.8663,218.1425,7532.0
2023-04-04 14:40:00,229.02,229.07,228.94,229.06,7222.0,218.1521,218.1997,218.0758,218.1902,7222.0
2023-04-04 14:45:00,229.01,229.01,228.74,228.92,3264.0,218.1425,218.1425,217.8853,218.0568,3264.0
2023-04-04 14:50:00,228.88,228.97,228.8,228.92,7422.0,218.0187,218.1044,217.9425,218.0568,7422.0
2023-04-04 14:55:00,228.93,228.97,228.8,228.85,4892.0,218.0663,218.1044,217.9425,217.9901,4892.0
2023-04-04 15:00:00,228.79,229.03,228.77,229.0,11073.0,217.933,218.1616,217.9139,218.133,11073.0
2023-04-04 15:05:00,229.0,229.03,228.83,228.89,6196.0,218.133,218.1616,217.9711,218.0282,6196.0
2023-04-04 15:10:00,228.87,229.06,228.7,228.86,14705.0,218.0092,218.1902,217.8472,217.9996,14705.0
2023-04-04 15:15:00,228.91,229.03,228.85,229.0,9820.0,218.0473,218.1616,217.9901,218.133,9820.0
2023-04-04 15:20:00,228.97,229.02,228.68,228.81,15922.0,218.1044,218.1521,217.8282,217.952,15922.0
2023-04-04 15:25:00,228.77,228.86,228.55,228.56,9969.0,217.9139,217.9996,217.7044,217.7139,9969.0
2023-04-04 15:30:00,228.58,228.74,228.46,228.55,10060.0,217.7329,217.8853,217.6186,217.7044,10060.0
2023-04-04 15:35:00,228.55,228.8,228.47,228.77,16551.0,217.7044,217.9425,217.6282,217.9139,16551.0
2023-04-04 15:40:00,228.79,228.86,228.55,228.61,17605.0,217.933,217.9996,217.7044,217.7615,17605.0
2023-04-04 15:45:00,228.61,229.18,228.58,229.15,25634.0,217.7615,218.3045,217.7329,218.2759,25634.0
2023-04-04 15:50:00,229.18,229.6,229.18,229.22,37427.0,218.3045,218.7045,218.3045,218.3426,37427.0
2023-04-04 15:55:00,229.19,229.41,229.07,229.32,59120.0,218.314,218.5235,218.1997,218.4378,59120.0
2023-04-05 09:30:00,229.05,230.19,229.05,230.08,15384.0,218.1806,219.2665,218.1806,219.1617,15384.0
2023-04-05 09:35:00,230.27,230.48,229.96,230.06,2914.0,219.3427,219.5428,219.0474,219.1427,2914.0
2023-04-05 09:40:00,230.05,230.23,229.92,230.23,2113.0,219.1332,219.3046,219.0093,219.3046,2113.0
2023-04-05 09:45:00,230.37,230.74,230.36,230.5,3249.0,219.438,219.7904,219.4285,219.5618,3249.0
2023-04-05 09:50:00,230.42,230.75,230.34,230.46,3437.0,219.4856,219.8,219.4094,219.5237,3437.0
2023-04-05 09:55:00,230.46,230.52,230.27,230.37,2449.0,219.5237,219.5809,219.3427,219.438,2449.0
2023-04-05 10:00:00,230.32,230.32,229.93,230.03,5384.0,219.3904,219.3904,219.0189,219.1141,5384.0
2023-04-05 10:05:00,230.07,230.18,229.83,229.84,2037.0,219.1522,219.257,218.9236,218.9331,2037.0
2023-04-05 10:10:00,229.9,229.9,229.66,229.81,2065.0,218.9903,218.9903,218.7617,218.9046,2065.0
2023-04-05 10:15:00,229.74,229.82,229.54,229.72,4154.0,218.8379,218.9141,218.6474,218.8188,4154.0
2023-04-05 10:20:00,229.85,229.87,229.51,229.76,3326.0,218.9427,218.9617,218.6188,218.8569,3326.0
2023-04-05 10:25:00,229.72,229.72,229.06,229.15,7994.0,218.8188,218.8188,218.1902,218.2759,7994.0
2023-04-05 10:30:00,229.21,229.74,229.21,229.74,1422.0,218.333,218.8379,218.333,218.8379,1422.0
2023-04-05 10:35:00,229.72,229.73,229.37,229.39,4484.0,218.8188,218.8284,218.4854,218.5045,4484.0
2023-04-05 10:40:00,229.4,229.84,229.24,229.45,13514.0,218.514,218.9331,218.3616,218.5616,13514.0
2023-04-05 10:45:00,229.35,229.54,229.14,229.49,2840.0,218.4664,218.6474,218.2664,218.5997,2840.0
2023-04-05 10:50:00,229.57,230.01,229.5,230.01,11032.0,218.676,219.0951,218.6093,219.0951,11032.0
2023-04-05 10:55:00,230.0,230.0,229.73,229.83,3896.0,219.0855,219.0855,218.8284,218.9236,3896.0
2023-04-05 11:00:00,229.83,230.01,229.72,229.87,10673.0,218.9236,219.0951,218.8188,218.9617,10673.0
2023-04-05 11:05:00,229.82,230.03,229.82,230.0,1174.0,218.9141,219.1141,218.9141,219.0855,1174.0
2023-04-05 11:10:00,229.99,230.17,229.92,230.07,8056.0,219.076,219.2475,219.0093,219.1522,8056.0
2023-04-05 11:15:00,230.06,230.1,229.85,230.06,5887.0,219.1427,219.1808,218.9427,219.1427,5887.0
2023-04-05 11:20:00,229.97,230.11,229.73,229.92,9034.0,219.057,219.1903,218.8284,219.0093,9034.0
2023-04-05 11:25:00,229.97,229.97,229.7,229.71,4983.0,219.057,219.057,218.7998,218.8093,4983.0
2023-04-05 11:30:00,229.76,229.9,229.66,229.82,7849.0,218.8569,218.9903,218.7617,218.9141,7849.0
2023-04-05 11:35:00,229.84,229.98,229.84,229.84,2885.0,218.9331,219.0665,218.9331,218.9331,2885.0
2023-04-05 11:40:00,229.85,229.86,229.57,229.57,4915.0,218.9427,218.9522,218.676,218.676,4915.0
2023-04-05 11:45:00,229.57,229.7,229.39,229.61,4813.0,218.676,218.7998,218.5045,218.7141,4813.0
2023-04-05 11:50:00,229.58,229.58,229.42,229.42,12963.0,218.6855,218.6855,218.5331,218.5331,12963.0
2023-04-05 11:55:00,229.42,229.57,229.35,229.56,6426.0,218.5331,218.676,218.4664,218.6664,6426.0
2023-04-05 12:00:00,229.56,229.57,229.31,229.32,11494.0,218.6664,218.676,218.4283,218.4378,11494.0
2023-04-05 12:05:00,229.32,229.4,229.22,229.25,21205.0,218.4378,218.514,218.3426,218.3711,21205.0
2023-04-05 12:10:00,229.22,229.22,228.81,228.83,9590.0,218.3426,218.3426,217.952,217.9711,9590.0
2023-04-05 12:15:00,228.8,228.94,228.68,228.87,8673.0,217.9425,218.0758,217.8282,218.0092,8673.0
2023-04-05 12:20:00,228.85,228.94,228.7,228.73,16207.0,217.9901,218.0758,217.8472,217.8758,16207.0
2023-04-05 12:25:00,228.76,228.76,228.38,228.54,11816.0,217.9044,217.9044,217.5424,217.6948,11816.0
2023-04-05 12:30:00,228.53,228.69,228.27,228.52,10501.0,217.6853,217.8377,217.4376,217.6758,10501.0
2023-04-05 12:35:00,228.59,229.01,228.59,228.75,6644.0,217.7425,218.1425,217.7425,217.8949,6644.0
2023-04-05 12:40:00,228.75,228.86,228.66,228.71,15387.0,217.8949,217.9996,217.8091,217.8568,15387.0
2023-04-05 12:45:00,228.72,228.78,228.62,228.69,11950.0,217.8663,217.9234,217.771,217.8377,11950.0
2023-04-05 12:50:00,228.69,228.69,228.3,228.31,4136.0,217.8377,217.8377,217.4662,217.4757,4136.0
2023-04-05 12:55:00,228.32,228.41,228.26,228.26,3901.0,217.4853,217.571,217.4281,217.4281,3901.0
2023-04-05 13:00:00,228.22,228.32,228.07,228.25,19036.0,217.39,217.4853,217.2471,217.4186,19036.0
2023-04-05 13:05:00,228.25,228.44,228.19,228.19,7855.0,217.4186,217.5996,217.3614,217.3614,7855.0
2023-04-05 13:10:00,228.19,228.91,228.19,228.61,6499.0,217.3614,218.0473,217.3614,217.7615,6499.0
2023-04-05 13:15:00,228.7,228.7,228.51,228.58,3510.0,217.8472,217.8472,217.6663,217.7329,3510.0
2023-04-05 13:20:00,228.61,228.83,228.54,228.76,12212.0,217.7615,217.9711,217.6948,217.9044,12212.0
2023-04-05 13:25:00,228.76,228.96,228.73,228.9,5670.0,217.9044,218.0949,217.8758,218.0377,5670.0
2023-04-05 13:30:00,229.01,229.07,228.74,228.8,8445.0,218.1425,218.1997,217.8853,217.9425,8445.0
2023-04-05 13:35:00,228.8,228.9,228.69,228.83,5542.0,217.9425,218.0377,217.8377,217.9711,5542.0
2023-04-05 13:40:00,228.8,229.02,228.8,228.96,18835.0,217.9425,218.1521,217.9425,218.0949,18835.0
2023-04-05 13:45:00,228.93,229.0,228.79,228.83,10603.0,218.0663,218.133,217.933,217.9711,10603.0
2023-04-05 13:50:00,228.87,229.05,228.87,228.88,4790.0,218.0092,218.1806,218.0092,218.0187,4790.0
2023-04-05 13:55:00,228.89,229.24,228.89,229.18,5075.0,218.0282,218.3616,218.0282,218.3045,5075.0
2023-04-05 14:00:00,229.14,229.48,229.14,229.31,7800.0,218.2664,218.5902,218.2664,218.4283,7800.0
2023-04-05 14:05:00,229.3,229.42,229.23,229.23,5911.0,218.4188,218.5331,218.3521,218.3521,5911.0
2023-04-05 14:10:00,229.14,229.14,228.84,228.9,10120.0,218.2664,218.2664,217.9806,218.0377,10120.0
2023-04-05 14:15:00,228.94,229.17,228.9,229.17,4344.0,218.0758,218.2949,218.0377,218.2949,4344.0
2023-04-05 14:20:00,229.13,229.17,229.06,229.11,4341.0,218.2568,218.2949,218.1902,218.2378,4341.0
2023-04-05 14:25:00,229.11,229.35,229.08,229.35,5516.0,218.2378,218.4664,218.2092,218.4664,5516.0
2023-04-05 14:30:00,229.38,229.58,229.37,229.49,7626.0,218.495,218.6855,218.4854,218.5997,7626.0
2023-04-05 14:35:00,229.49,229.55,229.41,229.41,5043.0,218.5997,218.6569,218.5235,218.5235,5043.0
2023-04-05 14:40:00,229.43,229.47,229.3,229.33,7010.0,218.5426,218.5807,218.4188,218.4473,7010.0
2023-04-05 14:45:00,229.43,229.47,229.29,229.33,5726.0,218.5426,218.5807,218.4092,218.4473,5726.0
2023-04-05 14:50:00,229.3,229.64,229.28,229.62,33177.0,218.4188,218.7426,218.3997,218.7236,33177.0
2023-04-05 14:55:00,229.62,230.12,229.62,230.06,28788.0,218.7236,219.1999,218.7236,219.1427,28788.0
2023-04-05 15:00:00,230.1,230.1,229.68,229.73,12040.0,219.1808,219.1808,218.7807,218.8284,12040.0
2023-04-05 15:05:00,229.76,229.8,229.73,229.78,3901.0,218.8569,218.895,218.8284,218.876,3901.0
2023-04-05 15:10:00,229.76,229.92,229.75,229.75,6048.0,218.8569,219.0093,218.8474,218.8474,6048.0
2023-04-05 15:15:00,229.73,229.73,229.48,229.48,5962.0,218.8284,218.8284,218.5902,218.5902,5962.0
2023-04-05 15:20:00,229.45,229.66,229.4,229.59,5160.0,218.5616,218.7617,218.514,218.695,5160.0
2023-04-05 15:25:00,229.57,229.85,229.57,229.75,5912.0,218.676,218.9427,218.676,218.8474,5912.0
2023-04-05 15:30:00,229.82,229.87,229.72,229.78,11272.0,218.9141,218.9617,218.8188,218.876,11272.0
2023-04-05 15:35:00,229.78,229.78,229.5,229.56,8122.0,218.876,218.876,218.6093,218.6664,8122.0
2023-04-05 15:40:00,229.56,229.66,229.35,229.53,13133.0,218.6664,218.7617,218.4664,218.6378,13133.0
2023-04-05 15:45:00,229.51,229.53,229.24,229.31,19774.0,218.6188,218.6378,218.3616,218.4283,19774.0
2023-04-05 15:50:00,229.33,229.51,229.07,229.09,40958.0,218.4473,218.6188,218.1997,218.2187,40958.0
2023-04-05 15:55:00,229.12,229.12,228.79,228.97,64169.0,218.2473,218.2473,217.933,218.1044,64169.0
2023-04-06 09:30:00,229.36,229.7,228.78,229.43,18651.0,218.4759,218.7998,217.9234,218.5426,18651.0
2023-04-06 09:35:00,229.62,230.43,229.25,230.43,7682.0,218.7236,219.4951,218.3711,219.4951,7682.0
2023-04-06 09:40:00,230.31,230.55,229.74,229.99,34177.0,219.3808,219.6094,218.8379,219.076,34177.0
2023-04-06 09:45:00,230.02,231.08,230.01,230.58,10182.0,219.1046,220.1143,219.0951,219.638,10182.0
2023-04-06 09:50:00,230.58,230.58,230.19,230.27,3596.0,219.638,219.638,219.2665,219.3427,3596.0
2023-04-06 09:55:00,230.35,230.49,230.11,230.11,1764.0,219.4189,219.5523,219.1903,219.1903,1764.0
2023-04-06 10:00:00,230.16,230.44,229.96,230.05,3448.0,219.238,219.5047,219.0474,219.1332,3448.0
2023-04-06 10:05:00,230.05,230.28,229.95,230.23,6390.0,219.1332,219.3523,219.0379,219.3046,6390.0
2023-04-06 10:10:00,230.32,230.64,230.32,230.56,3270.0,219.3904,219.6952,219.3904,219.619,3270.0
2023-04-06 10:15:00,230.51,230.59,230.41,230.57,3697.0,219.5713,219.6475,219.4761,219.6285,3697.0
2023-04-06 10:20:00,230.51,230.51,229.92,229.98,2459.0,219.5713,219.5713,219.0093,219.0665,2459.0
2023-04-06 10:25:00,229.94,230.05,229.74,229.9,2401.0,219.0284,219.1332,218.8379,218.9903,2401.0
2023-04-06 10:30:00,229.9,229.9,229.46,229.52,5248.0,218.9903,218.9903,218.5712,218.6283,5248.0
2023-04-06 10:35:00,229.53,229.66,229.14,229.19,6154.0,218.6378,218.7617,218.2664,218.314,6154.0
2023-04-06 10:40:00,229.2,229.2,228.73,228.8,8093.0,218.3235,218.3235,217.8758,217.9425,8093.0
2023-04-06 10:45:00,228.84,228.85,228.53,228.61,19171.0,217.9806,217.9901,217.6853,217.7615,19171.0
2023-04-06 10:50:00,228.57,228.6,228.34,228.38,12065.0,217.7234,217.752,217.5043,217.5424,12065.0
2023-04-06 10:55:00,228.3,228.34,228.0,228.28,14060.0,217.4662,217.5043,217.1805,217.4472,14060.0
2023-04-06 11:00:00,228.22,228.25,227.84,227.89,6195.0,217.39,217.4186,217.028,217.0757,6195.0
2023-04-06 11:05:00,227.86,228.0,227.66,227.72,10603.0,217.0471,217.1805,216.8566,216.9137,10603.0
2023-04-06 11:10:00,227.74,227.79,227.46,227.46,8367.0,216.9328,216.9804,216.6661,216.6661,8367.0
2023-04-06 11:15:00,227.42,227.48,227.08,227.08,6866.0,216.628,216.6851,216.3041,216.3041,6866.0
2023-04-06 11:20:00,227.09,227.1,226.58,226.75,16657.0,216.3136,216.3232,215.8278,215.9898,16657.0
2023-04-06 11:25:00,226.72,227.27,226.72,227.06,13691.0,215.9612,216.4851,215.9612,216.2851,13691.0
2023-04-06 11:30:00,227.08,227.35,226.91,226.93,12724.0,216.3041,216.5613,216.1422,216.1612,12724.0
2023-04-06 11:35:00,226.9,227.03,226.66,226.66,7541.0,216.1327,216.2565,215.904,215.904,7541.0
2023-04-06 11:40:00,226.56,226.66,226.53,226.61,6025.0,215.8088,215.904,215.7802,215.8564,6025.0
2023-04-06 11:45:00,226.59,226.91,226.59,226.66,13575.0,215.8374,216.1422,215.8374,215.904,13575.0
2023-04-06 11:50:00,226.58,227.01,226.52,227.0,13439.0,215.8278,216.2374,215.7707,216.2279,13439.0
2023-04-06 11:55:00,227.04,227.15,227.0,227.08,8547.0,216.266,216.3708,216.2279,216.3041,8547.0
2023-04-06 12:00:00,227.11,227.58,227.0,227.58,10723.0,216.3327,216.7804,216.2279,216.7804,10723.0
2023-04-06 12:05:00,227.63,227.64,227.31,227.41,7058.0,216.828,216.8375,216.5232,216.6185,7058.0
2023-04-06 12:10:00,227.4,227.86,227.4,227.79,5572.0,216.6089,217.0471,216.6089,216.9804,5572.0
2023-04-06 12:15:00,227.87,227.9,227.6,227.6,5753.0,217.0566,217.0852,216.7994,216.7994,5753.0
2023-04-06 12:20:00,227.51,227.7,227.44,227.7,7546.0,216.7137,216.8947,216.647,216.8947,7546.0
2023-04-06 12:25:00,227.57,227.72,227.46,227.46,9281.0,216.7709,216.9137,216.6661,216.6661,9281.0
2023-04-06 12:30:00,227.48,228.0,227.48,227.9,3871.0,216.6851,217.1805,216.6851,217.0852,3871.0
2023-04-06 12:35:00,227.88,227.88,227.72,227.83,9782.0,217.0661,217.0661,216.9137,217.0185,9782.0
2023-04-06 12:40:00,227.79,227.79,227.53,227.57,4320.0,216.9804,216.9804,216.7328,216.7709,4320.0
2023-04-06 12:45:00,227.51,227.67,227.5,227.55,6100.0,216.7137,216.8661,216.7042,216.7518,6100.0
2023-04-06 12:50:00,227.5,227.74,227.47,227.48,3859.0,216.7042,216.9328,216.6756,216.6851,3859.0
2023-04-06 12:55:00,227.42,227.56,227.42,227.56,6032.0,216.628,216.7613,216.628,216.7613,6032.0
2023-04-06 13:00:00,227.57,227.91,227.57,227.91,3094.0,216.7709,217.0947,216.7709,217.0947,3094.0
2023-04-06 13:05:00,227.84,227.84,227.63,227.67,3983.0,217.028,217.028,216.828,216.8661,3983.0
2023-04-06 13:10:00,227.69,227.82,227.58,227.6,5814.0,216.8852,217.009,216.7804,216.7994,5814.0
2023-04-06 13:15:00,227.57,227.79,227.57,227.65,4500.0,216.7709,216.9804,216.7709,216.8471,4500.0
2023-04-06 13:20:00,227.67,227.99,227.67,227.99,6901.0,216.8661,217.1709,216.8661,217.1709,6901.0
2023-04-06 13:25:00,227.97,227.97,227.69,227.7,9147.0,217.1519,217.1519,216.8852,216.8947,9147.0
2023-04-06 13:30:00,227.7,227.84,227.62,227.62,7961.0,216.8947,217.028,216.8185,216.8185,7961.0
2023-04-06 13:35:00,227.64,227.72,227.45,227.48,7740.0,216.8375,216.9137,216.6566,216.6851,7740.0
2023-04-06 13:40:00,227.5,227.62,227.34,227.6,7185.0,216.7042,216.8185,216.5518,216.7994,7185.0
2023-04-06 13:45:00,227.53,227.53,227.07,227.07,6620.0,216.7328,216.7328,216.2946,216.2946,6620.0
2023-04-06 13:50:00,227.04,227.11,226.93,226.99,7916.0,216.266,216.3327,216.1612,216.2184,7916.0
2023-04-06 13:55:00,226.97,227.0,226.93,226.93,1523.0,216.1993,216.2279,216.1612,216.1612,1523.0
2023-04-06 14:00:00,226.95,227.24,226.94,227.07,17253.0,216.1803,216.4565,216.1708,216.2946,17253.0
2023-04-06 14:05:00,227.09,227.43,227.05,227.43,5014.0,216.3136,216.6375,216.2755,216.6375,5014.0
2023-04-06 14:10:00,227.38,227.52,227.38,227.48,5322.0,216.5899,216.7232,216.5899,216.6851,5322.0
2023-04-06 14:15:00,227.48,227.74,227.43,227.66,6607.0,216.6851,216.9328,216.6375,216.8566,6607.0
2023-04-06 14:20:00,227.65,227.69,227.47,227.69,10180.0,216.8471,216.8852,216.6756,216.8852,10180.0
2023-04-06 14:25:00,227.67,227.9,227.65,227.85,6649.0,216.8661,217.0852,216.8471,217.0376,6649.0
2023-04-06 14:30:00,227.86,227.91,227.76,227.9,5103.0,217.0471,217.0947,216.9518,217.0852,5103.0
2023-04-06 14:35:00,227.89,227.89,227.41,227.41,4360.0,217.0757,217.0757,216.6185,216.6185,4360.0
2023-04-06 14:40:00,227.41,227.72,227.41,227.66,8246.0,216.6185,216.9137,216.6185,216.8566,8246.0
2023-04-06 14:45:00,227.63,227.82,227.55,227.69,5756.0,216.828,217.009,216.7518,216.8852,5756.0
2023-04-06 14:50:00,227.7,227.9,227.69,227.9,9520.0,216.8947,217.0852,216.8852,217.0852,9520.0
2023-04-06 14:55:00,227.91,227.93,227.75,227.76,6408.0,217.0947,217.1138,216.9423,216.9518,6408.0
2023-04-06 15:00:00,227.75,227.93,227.63,227.74,4890.0,216.9423,217.1138,216.828,216.9328,4890.0
2023-04-06 15:05:00,227.69,227.77,227.56,227.71,5454.0,216.8852,216.9614,216.7613,216.9042,5454.0
2023-04-06 15:10:00,227.67,227.75,227.51,227.53,7699.0,216.8661,216.9423,216.7137,216.7328,7699.0
2023-04-06 15:15:00,227.5,227.51,227.35,227.47,13146.0,216.7042,216.7137,216.5613,216.6756,13146.0
2023-04-06 15:20:00,227.41,227.63,227.35,227.36,19930.0,216.6185,216.828,216.5613,216.5708,19930.0
2023-04-06 15:25:00,227.33,227.66,227.31,227.65,19765.0,216.5422,216.8566,216.5232,216.8471,19765.0
2023-04-06 15:30:00,227.64,227.89,227.6,227.73,13600.0,216.8375,217.0757,216.7994,216.9233,13600.0
2023-04-06 15:35:00,227.77,227.95,227.72,227.76,8234.0,216.9614,217.1328,216.9137,216.9518,8234.0
2023-04-06 15:40:00,227.75,227.82,227.59,227.77,14014.0,216.9423,217.009,216.7899,216.9614,14014.0
2023-04-06 15:45:00,227.77,227.88,227.63,227.81,16566.0,216.9614,217.0661,216.828,216.9995,16566.0
2023-04-06 15:50:00,227.84,227.84,227.56,227.56,41864.0,217.028,217.028,216.7613,216.7613,41864.0
2023-04-06 15:55:00,227.55,227.78,227.46,227.72,87631.0,216.7518,216.9709,216.6661,216.9137,87631.0
2023-04-10 09:30:00,226.9,227.21,226.66,227.13,35494.0,216.1327,216.4279,215.904,216.3517,35494.0
2023-04-10 09:35:00,227.38,228.74,227.38,228.74,7959.0,216.5899,217.8853,216.5899,217.8853,7959.0
2023-04-10 09:40:00,228.61,229.19,228.48,228.49,6158.0,217.7615,218.314,217.6377,217.6472,6158.0
2023-04-10 09:45:00,228.58,229.03,228.58,228.78,5780.0,217.7329,218.1616,217.7329,217.9234,5780.0
2023-04-10 09:50:00,228.57,228.63,228.34,228.42,4196.0,217.7234,217.7806,217.5043,217.5805,4196.0
2023-04-10 09:55:00,228.49,228.49,228.22,228.42,2344.0,217.6472,217.6472,217.39,217.5805,2344.0
2023-04-10 10:00:00,228.36,229.17,228.26,229.13,4279.0,217.5234,218.2949,217.4281,218.2568,4279.0
2023-04-10 10:05:00,229.1,229.21,229.04,229.09,5833.0,218.2283,218.333,218.1711,218.2187,5833.0
2023-04-10 10:10:00,229.17,229.19,228.99,228.99,3021.0,218.2949,218.314,218.1235,218.1235,3021.0
2023-04-10 10:15:00,228.96,229.11,228.89,228.89,4556.0,218.0949,218.2378,218.0282,218.0282,4556.0
2023-04-10 10:20:00,228.89,228.89,228.56,228.64,3858.0,218.0282,218.0282,217.7139,217.7901,3858.0
2023-04-10 10:25:00,228.62,228.99,228.49,228.5,13560.0,217.771,218.1235,217.6472,217.6567,13560.0
2023-04-10 10:30:00,228.59,229.12,228.58,228.97,5888.0,217.7425,218.2473,217.7329,218.1044,5888.0
2023-04-10 10:35:00,228.94,229.02,228.79,228.95,5256.0,218.0758,218.1521,217.933,218.0854,5256.0
2023-04-10 10:40:00,229.07,229.07,228.86,229.01,4454.0,218.1997,218.1997,217.9996,218.1425,4454.0
2023-04-10 10:45:00,228.87,228.87,228.59,228.62,2346.0,218.0092,218.0092,217.7425,217.771,2346.0
2023-04-10 10:50:00,228.58,228.61,228.21,228.28,3266.0,217.7329,217.7615,217.3805,217.4472,3266.0
2023-04-10 10:55:00,228.22,228.34,228.01,228.01,4597.0,217.39,217.5043,217.19,217.19,4597.0
2023-04-10 11:00:00,227.95,228.27,227.95,228.14,6780.0,217.1328,217.4376,217.1328,217.3138,6780.0
2023-04-10 11:05:00,228.24,228.34,228.11,228.18,3278.0,217.4091,217.5043,217.2852,217.3519,3278.0
2023-04-10 11:10:00,228.21,228.47,228.14,228.25,9344.0,217.3805,217.6282,217.3138,217.4186,9344.0
2023-04-10 11:15:00,228.27,228.5,228.18,228.47,5960.0,217.4376,217.6567,217.3519,217.6282,5960.0
2023-04-10 11:20:00,228.5,228.63,228.28,228.63,4810.0,217.6567,217.7806,217.4472,217.7806,4810.0
2023-04-10 11:25:00,228.59,228.92,228.5,228.88,5650.0,217.7425,218.0568,217.6567,218.0187,5650.0
2023-04-10 11:30:00,228.92,229.17,228.88,229.15,6533.0,218.0568,218.2949,218.0187,218.2759,6533.0
2023-04-10 11:35:00,229.22,229.52,229.2,229.52,2757.0,218.3426,218.6283,218.3235,218.6283,2757.0
2023-04-10 11:40:00,229.48,229.71,229.37,229.37,4051.0,218.5902,218.8093,218.4854,218.4854,4051.0
2023-04-10 11:45:00,229.46,229.51,229.38,229.46,2056.0,218.5712,218.6188,218.495,218.5712,2056.0
2023-04-10 11:50:00,229.42,229.45,229.33,229.41,2047.0,218.5331,218.5616,218.4473,218.5235,2047.0
2023-04-10 11:55:00,229.41,229.42,229.14,229.14,1549.0,218.5235,218.5331,218.2664,218.2664,1549.0
2023-04-10 12:00:00,229.28,229.31,229.24,229.25,700.0,218.3997,218.4283,218.3616,218.3711,700.0
2023-04-10 12:05:00,229.18,229.26,229.08,229.1,2118.0,218.3045,218.3807,218.2092,218.2283,2118.0
2023-04-10 12:10:00,229.1,229.22,229.1,229.18,1727.0,218.2283,218.3426,218.2283,218.3045,1727.0
2023-04-10 12:15:00,229.28,229.39,229.24,229.32,2124.0,218.3997,218.5045,218.3616,218.4378,2124.0
2023-04-10 12:20:00,229.39,229.47,229.36,229.46,3882.0,218.5045,218.5807,218.4759,218.5712,3882.0
2023-04-10 12:25:00,229.42,229.54,229.41,229.46,4372.0,218.5331,218.6474,218.5235,218.5712,4372.0
2023-04-10 12:30:00,229.5,229.66,229.5,229.53,3704.0,218.6093,218.7617,218.6093,218.6378,3704.0
2023-04-10 12:35:00,229.57,230.06,229.56,230.0,2797.0,218.676,219.1427,218.6664,219.0855,2797.0
2023-04-10 12:40:00,230.01,230.11,229.93,230.0,6696.0,219.0951,219.1903,219.0189,219.0855,6696.0
2023-04-10 12:45:00,230.14,230.21,229.99,229.99,3245.0,219.2189,219.2856,219.076,219.076,3245.0
2023-04-10 12:50:00,229.97,230.4,229.97,230.29,4036.0,219.057,219.4666,219.057,219.3618,4036.0
2023-04-10 12:55:00,230.28,230.33,230.15,230.33,6662.0,219.3523,219.3999,219.2284,219.3999,6662.0
2023-04-10 13:00:00,230.36,230.42,230.22,230.22,2778.0,219.4285,219.4856,219.2951,219.2951,2778.0
2023-04-10 13:05:00,230.19,230.28,230.12,230.26,3487.0,219.2665,219.3523,219.1999,219.3332,3487.0
2023-04-10 13:10:00,230.25,230.29,230.22,230.28,1200.0,219.3237,219.3618,219.2951,219.3523,1200.0
2023-04-10 13:15:00,230.31,230.39,230.14,230.14,1628.0,219.3808,219.457,219.2189,219.2189,1628.0
2023-04-10 13:20:00,230.09,230.09,229.87,229.88,2511.0,219.1713,219.1713,218.9617,218.9712,2511.0
2023-04-10 13:25:00,229.83,229.91,229.68,229.76,5474.0,218.9236,218.9998,218.7807,218.8569,5474.0
2023-04-10 13:30:00,229.88,229.89,229.67,229.69,4032.0,218.9712,218.9808,218.7712,218.7903,4032.0
2023-04-10 13:35:00,229.66,229.9,229.66,229.84,5184.0,218.7617,218.9903,218.7617,218.9331,5184.0
2023-04-10 13:40:00,229.85,230.04,229.83,230.04,5390.0,218.9427,219.1236,218.9236,219.1236,5390.0
2023-04-10 13:45:00,230.08,230.19,230.03,230.1,5992.0,219.1617,219.2665,219.1141,219.1808,5992.0
2023-04-10 13:50:00,230.07,230.15,229.95,229.95,3916.0,219.1522,219.2284,219.0379,219.0379,3916.0
2023-04-10 13:55:00,229.89,230.02,229.85,229.89,6691.0,218.9808,219.1046,218.9427,218.9808,6691.0
2023-04-10 14:00:00,229.88,230.06,229.79,229.94,4979.0,218.9712,219.1427,218.8855,219.0284,4979.0
2023-04-10 14:05:00,229.91,229.96,229.85,229.93,3923.0,218.9998,219.0474,218.9427,219.0189,3923.0
2023-04-10 14:10:00,229.95,230.25,229.95,230.19,12083.0,219.0379,219.3237,219.0379,219.2665,12083.0
2023-04-10 14:15:00,230.25,230.27,230.16,230.17,2406.0,219.3237,219.3427,219.238,219.2475,2406.0
2023-04-10 14:20:00,230.2,230.2,229.36,229.42,13606.0,219.2761,219.2761,218.4759,218.5331,13606.0
2023-04-10 14:25:00,229.41,229.45,228.93,228.93,17904.0,218.5235,218.5616,218.0663,218.0663,17904.0
2023-04-10 14:30:00,228.97,229.0,228.65,228.66,16872.0,218.1044,218.133,217.7996,217.8091,16872.0
2023-04-10 14:35:00,228.7,229.0,228.7,229.0,4413.0,217.8472,218.133,217.8472,218.133,4413.0
2023-04-10 14:40:00,228.86,229.0,228.8,229.0,1330.0,217.9996,218.133,217.9425,218.133,1330.0
2023-04-10 14:45:00,229.0,229.0,228.77,228.83,2599.0,218.133,218.133,217.9139,217.9711,2599.0
2023-04-10 14:50:00,228.87,228.97,228.87,228.92,4674.0,218.0092,218.1044,218.0092,218.0568,4674.0
2023-04-10 14:55:00,228.92,229.0,228.82,228.96,7985.0,218.0568,218.133,217.9615,218.0949,7985.0
2023-04-10 15:00:00,228.92,229.0,228.87,228.93,3343.0,218.0568,218.133,218.0092,218.0663,3343.0
2023-04-10 15:05:00,228.88,229.0,228.86,228.96,2861.0,218.0187,218.133,217.9996,218.0949,2861.0
2023-04-10 15:10:00,228.94,228.96,228.81,228.85,4226.0,218.0758,218.0949,217.952,217.9901,4226.0
2023-04-10 15:15:00,228.88,229.08,228.82,229.03,4258.0,218.0187,218.2092,217.9615,218.1616,4258.0
2023-04-10 15:20:00,229.02,229.02,228.85,228.86,3233.0,218.1521,218.1521,217.9901,217.9996,3233.0
2023-04-10 15:25:00,228.86,229.01,228.7,228.88,15024.0,217.9996,218.1425,217.8472,218.0187,15024.0
2023-04-10 15:30:00,228.9,228.94,228.82,228.85,7010.0,218.0377,218.0758,217.9615,217.9901,7010.0
2023-04-10 15:35:00,228.88,228.9,228.76,228.87,7229.0,218.0187,218.0377,217.9044,218.0092,7229.0
2023-04-10 15:40:00,228.85,228.86,228.7,228.81,8467.0,217.9901,217.9996,217.8472,217.952,8467.0
2023-04-10 15:45:00,228.76,228.86,228.71,228.72,9748.0,217.9044,217.9996,217.8568,217.8663,9748.0
2023-04-10 15:50:00,228.7,228.99,228.7,228.78,21864.0,217.8472,218.1235,217.8472,217.9234,21864.0
2023-04-10 15:55:00,228.76,229.06,228.59,229.06,41461.0,217.9044,218.1902,217.7425,218.1902,41461.0
2023-04-11 09:30:00,229.65,229.65,228.44,228.52,33509.0,218.7522,218.7522,217.5996,217.6758,33509.0
2023-04-11 09:35:00,228.64,229.11,228.27,228.28,7434.0,217.7901,218.2378,217.4376,217.4472,7434.0
2023-04-11 09:40:00,228.25,228.77,228.25,228.77,10801.0,217.4186,217.9139,217.4186,217.9139,10801.0
2023-04-11 09:45:00,228.96,229.1,228.73,228.93,5116.0,218.0949,218.2283,217.8758,218.0663,5116.0
2023-04-11 09:50:00,228.99,229.12,228.82,228.82,5028.0,218.1235,218.2473,217.9615,217.9615,5028.0
2023-04-11 09:55:00,228.73,228.73,228.27,228.29,5531.0,217.8758,217.8758,217.4376,217.4567,5531.0
2023-04-11 10:00:00,228.35,228.52,228.09,228.09,5923.0,217.5138,217.6758,217.2662,217.2662,5923.0
2023-04-11 10:05:00,228.15,228.68,228.15,228.68,4644.0,217.3233,217.8282,217.3233,217.8282,4644.0
2023-04-11 10:10:00,228.73,229.17,228.67,229.01,9187.0,217.8758,218.2949,217.8187,218.1425,9187.0
2023-04-11 10:15:00,229.02,229.25,228.97,229.16,6423.0,218.1521,218.3711,218.1044,218.2854,6423.0
2023-04-11 10:20:00,229.13,229.16,228.89,229.13,2359.0,218.2568,218.2854,218.0282,218.2568,2359.0
2023-04-11 10:25:00,229.06,229.06,228.82,228.86,2821.0,218.1902,218.1902,217.9615,217.9996,2821.0
2023-04-11 10:30:00,228.85,228.9,228.5,228.5,5237.0,217.9901,218.0377,217.6567,217.6567,5237.0
2023-04-11 10:35:00,228.58,228.75,228.44,228.44,5182.0,217.7329,217.8949,217.5996,217.5996,5182.0
2023-04-11 10:40:00,228.5,228.76,228.45,228.66,3500.0,217.6567,217.9044,217.6091,217.8091,3500.0
2023-04-11 10:45:00,228.62,228.74,228.44,228.69,11446.0,217.771,217.8853,217.5996,217.8377,11446.0
2023-04-11 10:50:00,228.72,228.93,228.65,228.92,2919.0,217.8663,218.0663,217.7996,218.0568,2919.0
2023-04-11 10:55:00,228.95,229.09,228.66,228.92,5658.0,218.0854,218.2187,217.8091,218.0568,5658.0
2023-04-11 11:00:00,229.07,229.27,229.07,229.27,3422.0,218.1997,218.3902,218.1997,218.3902,3422.0
2023-04-11 11:05:00,229.2,229.26,228.99,229.11,6336.0,218.3235,218.3807,218.1235,218.2378,6336.0
2023-04-11 11:10:00,229.15,229.21,229.02,229.18,2609.0,218.2759,218.333,218.1521,218.3045,2609.0
2023-04-11 11:15:00,229.11,229.25,229.11,229.25,2798.0,218.2378,218.3711,218.2378,218.3711,2798.0
2023-04-11 11:20:00,229.31,229.47,229.31,229.47,1229.0,218.4283,218.5807,218.4283,218.5807,1229.0
2023-04-11 11:25:00,229.53,229.69,229.47,229.57,4206.0,218.6378,218.7903,218.5807,218.676,4206.0
2023-04-11 11:30:00,229.56,229.72,229.37,229.49,3977.0,218.6664,218.8188,218.4854,218.5997,3977.0
2023-04-11 11:35:00,229.48,229.54,229.4,229.4,1803.0,218.5902,218.6474,218.514,218.514,1803.0
2023-04-11 11:40:00,229.4,229.67,229.32,229.55,3633.0,218.514,218.7712,218.4378,218.6569,3633.0
2023-04-11 11:45:00,229.67,229.67,229.55,229.63,1209.0,218.7712,218.7712,218.6569,218.7331,1209.0
2023-04-11 11:50:00,229.65,229.65,229.41,229.43,2926.0,218.7522,218.7522,218.5235,218.5426,2926.0
2023-04-11 11:55:00,229.43,229.53,229.32,229.34,2582.0,218.5426,218.6378,218.4378,218.4569,2582.0
2023-04-11 12:00:00,229.35,229.35,229.06,229.06,2795.0,218.4664,218.4664,218.1902,218.1902,2795.0
2023-04-11 12:05:00,229.01,229.16,228.91,229.09,4289.0,218.1425,218.2854,218.0473,218.2187,4289.0
2023-04-11 12:10:00,229.14,229.45,229.1,229.44,3024.0,218.2664,218.5616,218.2283,218.5521,3024.0
2023-04-11 12:15:00,229.48,229.51,229.33,229.33,2549.0,218.5902,218.6188,218.4473,218.4473,2549.0
2023-04-11 12:20:00,229.38,229.6,229.38,229.57,8028.0,218.495,218.7045,218.495,218.676,8028.0
2023-04-11 12:25:00,229.57,229.73,229.55,229.64,3604.0,218.676,218.8284,218.6569,218.7426,3604.0
2023-04-11 12:30:00,229.64,229.7,229.59,229.6,2050.0,218.7426,218.7998,218.695,218.7045,2050.0
2023-04-11 12:35:00,229.59,229.69,229.56,229.57,4154.0,218.695,218.7903,218.6664,218.676,4154.0
2023-04-11 12:40:00,229.57,229.77,229.57,229.74,3714.0,218.676,218.8665,218.676,218.8379,3714.0
2023-04-11 12:45:00,229.74,229.92,229.74,229.84,3531.0,218.8379,219.0093,218.8379,218.9331,3531.0
2023-04-11 12:50:00,229.76,229.93,229.76,229.93,4025.0,218.8569,219.0189,218.8569,219.0189,4025.0
2023-04-11 12:55:00,229.87,230.03,229.87,229.99,3108.0,218.9617,219.1141,218.9617,219.076,3108.0
2023-04-11 13:00:00,230.01,230.01,229.78,229.83,4639.0,219.0951,219.0951,218.876,218.9236,4639.0
2023-04-11 13:05:00,229.82,230.16,229.82,230.08,3202.0,218.9141,219.238,218.9141,219.1617,3202.0
2023-04-11 13:10:00,230.04,230.04,229.76,229.76,4247.0,219.1236,219.1236,218.8569,218.8569,4247.0
2023-04-11 13:15:00,229.73,229.8,229.67,229.79,5420.0,218.8284,218.895,218.7712,218.8855,5420.0
2023-04-11 13:20:00,229.76,229.8,229.43,229.52,2177.0,218.8569,218.895,218.5426,218.6283,2177.0
2023-04-11 13:25:00,229.51,229.58,229.44,229.48,1678.0,218.6188,218.6855,218.5521,218.5902,1678.0
2023-04-11 13:30:00,229.47,229.5,229.22,229.29,3749.0,218.5807,218.6093,218.3426,218.4092,3749.0
2023-04-11 13:35:00,229.25,229.31,229.19,229.31,4384.0,218.3711,218.4283,218.314,218.4283,4384.0
2023-04-11 13:40:00,229.33,229.37,229.27,229.27,1629.0,218.4473,218.4854,218.3902,218.3902,1629.0
2023-04-11 13:45:00,229.29,229.33,229.02,229.04,7822.0,218.4092,218.4473,218.1521,218.1711,7822.0
2023-04-11 13:50:00,229.04,229.05,228.72,228.94,13023.0,218.1711,218.1806,217.8663,218.0758,13023.0
2023-04-11 13:55:00,229.05,229.43,228.95,229.43,6994.0,218.1806,218.5426,218.0854,218.5426,6994.0
2023-04-11 14:00:00,229.43,229.57,229.4,229.56,3166.0,218.5426,218.676,218.514,218.6664,3166.0
2023-04-11 14:05:00,229.57,229.57,229.5,229.51,3415.0,218.676,218.676,218.6093,218.6188,3415.0
2023-04-11 14:10:00,229.48,229.51,229.19,229.36,4085.0,218.5902,218.6188,218.314,218.4759,4085.0
2023-04-11 14:15:00,229.38,229.54,229.38,229.54,3915.0,218.495,218.6474,218.495,218.6474,3915.0
2023-04-11 14:20:00,229.5,229.58,229.48,229.54,1296.0,218.6093,218.6855,218.5902,218.6474,1296.0
2023-04-11 14:25:00,229.43,229.46,229.33,229.33,1557.0,218.5426,218.5712,218.4473,218.4473,1557.0
2023-04-11 14:30:00,229.34,229.43,229.24,229.3,12210.0,218.4569,218.5426,218.3616,218.4188,12210.0
2023-04-11 14:35:00,229.25,229.4,229.25,229.31,1000.0,218.3711,218.514,218.3711,218.4283,1000.0
2023-04-11 14:40:00,229.32,229.32,229.12,229.29,9032.0,218.4378,218.4378,218.2473,218.4092,9032.0
2023-04-11 14:45:00,229.24,229.25,229.03,229.14,3587.0,218.3616,218.3711,218.1616,218.2664,3587.0
2023-04-11 14:50:00,229.13,229.15,228.96,229.02,7957.0,218.2568,218.2759,218.0949,218.1521,7957.0
2023-04-11 14:55:00,229.01,229.05,228.86,228.86,3918.0,218.1425,218.1806,217.9996,217.9996,3918.0
2023-04-11 15:00:00,228.87,228.94,228.78,228.78,5412.0,218.0092,218.0758,217.9234,217.9234,5412.0
2023-04-11 15:05:00,228.73,228.84,228.61,228.78,8817.0,217.8758,217.9806,217.7615,217.9234,8817.0
2023-04-11 15:10:00,228.8,229.02,228.72,228.95,12148.0,217.9425,218.1521,217.8663,218.0854,12148.0
2023-04-11 15:15:00,228.97,229.17,228.97,229.04,4966.0,218.1044,218.2949,218.1044,218.1711,4966.0
2023-04-11 15:20:00,229.02,229.17,229.01,229.04,6028.0,218.1521,218.2949,218.1425,218.1711,6028.0
2023-04-11 15:25:00,229.07,229.13,228.98,229.06,11623.0,218.1997,218.2568,218.1139,218.1902,11623.0
2023-04-11 15:30:00,229.07,229.27,229.0,229.01,10177.0,218.1997,218.3902,218.133,218.1425,10177.0
2023-04-11 15:35:00,228.99,229.05,228.82,228.84,6190.0,218.1235,218.1806,217.9615,217.9806,6190.0
2023-04-11 15:40:00,228.84,228.95,228.66,228.71,21982.0,217.9806,218.0854,217.8091,217.8568,21982.0
2023-04-11 15:45:00,228.69,228.69,228.46,228.58,12013.0,217.8377,217.8377,217.6186,217.7329,12013.0
2023-04-11 15:50:00,228.54,228.56,228.34,228.46,20912.0,217.6948,217.7139,217.5043,217.6186,20912.0
2023-04-11 15:55:00,228.47,228.56,228.01,228.25,55182.0,217.6282,217.7139,217.19,217.4186,55182.0
2023-04-12 09:30:00,228.42,229.7,228.42,229.48,18991.0,217.5805,218.7998,217.5805,218.5902,18991.0
2023-04-12 09:35:00,229.36,230.38,229.36,229.83,3251.0,218.4759,219.4475,218.4759,218.9236,3251.0
2023-04-12 09:40:00,230.09,230.43,230.09,230.39,4947.0,219.1713,219.4951,219.1713,219.457,4947.0
2023-04-12 09:45:00,230.2,230.28,229.84,229.85,4946.0,219.2761,219.3523,218.9331,218.9427,4946.0
2023-04-12 09:50:00,229.89,230.36,229.89,230.3,1608.0,218.9808,219.4285,218.9808,219.3713,1608.0
2023-04-12 09:55:00,230.39,230.39,230.01,230.18,2976.0,219.457,219.457,219.0951,219.257,2976.0
2023-04-12 10:00:00,229.91,230.48,229.81,230.4,12336.0,218.9998,219.5428,218.9046,219.4666,12336.0
2023-04-12 10:05:00,230.22,230.27,229.86,229.92,2687.0,219.2951,219.3427,218.9522,219.0093,2687.0
2023-04-12 10:10:00,229.9,230.24,229.84,230.1,4435.0,218.9903,219.3142,218.9331,219.1808,4435.0
2023-04-12 10:15:00,230.13,230.61,230.13,230.46,2428.0,219.2094,219.6666,219.2094,219.5237,2428.0
2023-04-12 10:20:00,230.29,230.63,230.29,230.44,4524.0,219.3618,219.6856,219.3618,219.5047,4524.0
2023-04-12 10:25:00,230.39,230.51,230.18,230.5,3841.0,219.457,219.5713,219.257,219.5618,3841.0
2023-04-12 10:30:00,230.46,230.46,230.01,230.01,4245.0,219.5237,219.5237,219.0951,219.0951,4245.0
2023-04-12 10:35:00,230.03,230.12,229.87,229.94,1114.0,219.1141,219.1999,218.9617,219.0284,1114.0
2023-04-12 10:40:00,229.79,230.08,229.79,229.97,2892.0,218.8855,219.1617,218.8855,219.057,2892.0
2023-04-12 10:45:00,229.97,230.04,229.73,229.74,5435.0,219.057,219.1236,218.8284,218.8379,5435.0
2023-04-12 10:50:00,229.75,229.75,229.45,229.53,1352.0,218.8474,218.8474,218.5616,218.6378,1352.0
2023-04-12 10:55:00,229.49,229.59,229.32,229.56,4392.0,218.5997,218.695,218.4378,218.6664,4392.0
2023-04-12 11:00:00,229.7,229.77,229.39,229.41,2396.0,218.7998,218.8665,218.5045,218.5235,2396.0
2023-04-12 11:05:00,229.34,229.34,229.18,229.21,2726.0,218.4569,218.4569,218.3045,218.333,2726.0
2023-04-12 11:10:00,229.19,229.24,229.0,229.06,7079.0,218.314,218.3616,218.133,218.1902,7079.0
2023-04-12 11:15:00,229.15,229.24,229.11,229.12,2207.0,218.2759,218.3616,218.2378,218.2473,2207.0
2023-04-12 11:20:00,229.15,229.47,229.15,229.47,1624.0,218.2759,218.5807,218.2759,218.5807,1624.0
2023-04-12 11:25:00,229.42,229.5,229.35,229.5,1133.0,218.5331,218.6093,218.4664,218.6093,1133.0
2023-04-12 11:30:00,229.64,229.69,229.48,229.48,2940.0,218.7426,218.7903,218.5902,218.5902,2940.0
2023-04-12 11:35:00,229.47,229.52,229.28,229.31,1859.0,218.5807,218.6283,218.3997,218.4283,1859.0
2023-04-12 11:40:00,229.31,229.47,229.18,229.36,6383.0,218.4283,218.5807,218.3045,218.4759,6383.0
2023-04-12 11:45:00,229.37,229.5,229.35,229.5,8485.0,218.4854,218.6093,218.4664,218.6093,8485.0
2023-04-12 11:50:00,229.64,229.79,229.44,229.75,4866.0,218.7426,218.8855,218.5521,218.8474,4866.0
2023-04-12 11:55:00,229.86,229.89,229.77,229.83,3703.0,218.9522,218.9808,218.8665,218.9236,3703.0
2023-04-12 12:00:00,229.87,230.01,229.78,229.8,4319.0,218.9617,219.0951,218.876,218.895,4319.0
2023-04-12 12:05:00,229.77,229.84,229.68,229.77,11506.0,218.8665,218.9331,218.7807,218.8665,11506.0
2023-04-12 12:10:00,229.77,230.1,229.77,230.08,9282.0,218.8665,219.1808,218.8665,219.1617,9282.0
2023-04-12 12:15:00,230.11,230.33,230.08,230.24,7511.0,219.1903,219.3999,219.1617,219.3142,7511.0
2023-04-12 12:20:00,230.2,230.21,229.93,230.16,3266.0,219.2761,219.2856,219.0189,219.238,3266.0
2023-04-12 12:25:00,230.14,230.21,230.1,230.1,800.0,219.2189,219.2856,219.1808,219.1808,800.0
2023-04-12 12:30:00,230.05,230.15,229.96,230.15,3570.0,219.1332,219.2284,219.0474,219.2284,3570.0
2023-04-12 12:35:00,230.19,230.54,230.19,230.44,21943.0,219.2665,219.5999,219.2665,219.5047,21943.0
2023-04-12 12:40:00,230.48,230.6,230.41,230.52,16208.0,219.5428,219.6571,219.4761,219.5809,16208.0
2023-04-12 12:45:00,230.55,230.73,230.43,230.56,11489.0,219.6094,219.7809,219.4951,219.619,11489.0
2023-04-12 12:50:00,230.57,230.92,230.57,230.92,1901.0,219.6285,219.9619,219.6285,219.9619,1901.0
2023-04-12 12:55:00,230.94,230.97,230.8,230.84,863.0,219.9809,220.0095,219.8476,219.8857,863.0
2023-04-12 13:00:00,230.85,230.9,230.78,230.88,1720.0,219.8952,219.9428,219.8285,219.9238,1720.0
2023-04-12 13:05:00,230.81,231.01,230.81,231.01,1165.0,219.8571,220.0476,219.8571,220.0476,1165.0
2023-04-12 13:10:00,231.07,231.07,230.94,230.98,2050.0,220.1048,220.1048,219.9809,220.019,2050.0
2023-04-12 13:15:00,230.97,230.97,230.62,230.67,2125.0,220.0095,220.0095,219.6761,219.7238,2125.0
2023-04-12 13:20:00,230.65,230.67,230.53,230.67,1956.0,219.7047,219.7238,219.5904,219.7238,1956.0
2023-04-12 13:25:00,230.65,230.7,230.62,230.7,1812.0,219.7047,219.7523,219.6761,219.7523,1812.0
2023-04-12 13:30:00,230.72,230.84,230.68,230.84,2706.0,219.7714,219.8857,219.7333,219.8857,2706.0
2023-04-12 13:35:00,230.81,230.81,230.57,230.59,4642.0,219.8571,219.8571,219.6285,219.6475,4642.0
2023-04-12 13:40:00,230.65,230.66,230.37,230.37,6362.0,219.7047,219.7142,219.438,219.438,6362.0
2023-04-12 13:45:00,230.35,230.48,230.05,230.05,9762.0,219.4189,219.5428,219.1332,219.1332,9762.0
2023-04-12 13:50:00,230.11,230.47,230.07,230.39,7953.0,219.1903,219.5332,219.1522,219.457,7953.0
2023-04-12 13:55:00,230.48,230.48,230.3,230.38,4754.0,219.5428,219.5428,219.3713,219.4475,4754.0
2023-04-12 14:00:00,230.39,230.53,230.26,230.39,7913.0,219.457,219.5904,219.3332,219.457,7913.0
2023-04-12 14:05:00,230.4,230.55,230.17,230.18,9629.0,219.4666,219.6094,219.2475,219.257,9629.0
2023-04-12 14:10:00,230.11,230.47,230.01,230.47,6779.0,219.1903,219.5332,219.0951,219.5332,6779.0
2023-04-12 14:15:00,230.5,230.51,230.26,230.34,4415.0,219.5618,219.5713,219.3332,219.4094,4415.0
2023-04-12 14:20:00,230.33,230.33,230.24,230.25,3288.0,219.3999,219.3999,219.3142,219.3237,3288.0
2023-04-12 14:25:00,230.21,230.21,229.38,229.46,11887.0,219.2856,219.2856,218.495,218.5712,11887.0
2023-04-12 14:30:00,229.41,229.44,229.12,229.44,5526.0,218.5235,218.5521,218.2473,218.5521,5526.0
2023-04-12 14:35:00,229.37,229.37,229.0,229.05,2185.0,218.4854,218.4854,218.133,218.1806,2185.0
2023-04-12 14:40:00,229.11,229.34,229.11,229.32,2757.0,218.2378,218.4569,218.2378,218.4378,2757.0
2023-04-12 14:45:00,229.32,229.32,228.99,228.99,2684.0,218.4378,218.4378,218.1235,218.1235,2684.0
2023-04-12 14:50:00,229.02,229.08,228.95,229.05,4520.0,218.1521,218.2092,218.0854,218.1806,4520.0
2023-04-12 14:55:00,229.06,229.3,229.01,229.01,6827.0,218.1902,218.4188,218.1425,218.1425,6827.0
2023-04-12 15:00:00,229.05,229.36,228.87,228.87,9361.0,218.1806,218.4759,218.0092,218.0092,9361.0
2023-04-12 15:05:00,228.87,229.01,228.77,228.96,4142.0,218.0092,218.1425,217.9139,218.0949,4142.0
2023-04-12 15:10:00,228.95,228.95,228.74,228.87,8382.0,218.0854,218.0854,217.8853,218.0092,8382.0
2023-04-12 15:15:00,228.86,228.92,228.66,228.71,7701.0,217.9996,218.0568,217.8091,217.8568,7701.0
2023-04-12 15:20:00,228.68,228.89,228.59,228.73,3073.0,217.8282,218.0282,217.7425,217.8758,3073.0
2023-04-12 15:25:00,228.75,228.83,228.67,228.77,4916.0,217.8949,217.9711,217.8187,217.9139,4916.0
2023-04-12 15:30:00,228.74,228.99,228.74,228.77,3598.0,217.8853,218.1235,217.8853,217.9139,3598.0
2023-04-12 15:35:00,228.8,229.12,228.8,229.1,6562.0,217.9425,218.2473,217.9425,218.2283,6562.0
2023-04-12 15:40:00,229.12,229.16,229.0,229.04,6973.0,218.2473,218.2854,218.133,218.1711,6973.0
2023-04-12 15:45:00,229.05,229.35,228.93,228.95,8690.0,218.1806,218.4664,218.0663,218.0854,8690.0
2023-04-12 15:50:00,228.83,229.18,228.75,229.12,13112.0,217.9711,218.3045,217.8949,218.2473,13112.0
2023-04-12 15:55:00,229.09,229.51,228.98,229.29,63637.0,218.2187,218.6188,218.1139,218.4092,63637.0
2023-04-13 09:30:00,227.77,227.78,227.28,227.42,15775.0,218.2132,218.2228,217.7438,217.8779,15775.0
2023-04-13 09:35:00,227.26,227.45,226.66,226.67,3124.0,217.7246,217.9067,217.1498,217.1594,3124.0
2023-04-13 09:40:00,226.85,227.41,226.78,227.41,6444.0,217.3318,217.8683,217.2648,217.8683,6444.0
2023-04-13 09:45:00,227.27,227.27,226.65,226.66,7810.0,217.7342,217.7342,217.1402,217.1498,7810.0
2023-04-13 09:50:00,226.66,226.77,226.12,226.28,9853.0,217.1498,217.2552,216.6325,216.7858,9853.0
2023-04-13 09:55:00,226.24,226.5,226.16,226.26,16098.0,216.7474,216.9965,216.6708,216.7666,16098.0
2023-04-13 10:00:00,226.23,226.57,226.23,226.43,3930.0,216.7378,217.0636,216.7378,216.9295,3930.0
2023-04-13 10:05:00,226.46,226.59,226.2,226.38,9628.0,216.9582,217.0827,216.7091,216.8816,9628.0
2023-04-13 10:10:00,226.36,226.62,226.1,226.61,10338.0,216.8624,217.1115,216.6133,217.1019,10338.0
2023-04-13 10:15:00,226.66,226.81,226.46,226.73,2400.0,217.1498,217.2935,216.9582,217.2169,2400.0
2023-04-13 10:20:00,226.78,226.79,226.62,226.74,1287.0,217.2648,217.2744,217.1115,217.2264,1287.0
2023-04-13 10:25:00,226.87,226.92,226.58,226.71,6516.0,217.351,217.3989,217.0732,217.1977,6516.0
2023-04-13 10:30:00,226.7,226.85,226.43,226.85,2345.0,217.1881,217.3318,216.9295,217.3318,2345.0
2023-04-13 10:35:00,226.82,226.82,226.5,226.51,4487.0,217.3031,217.3031,216.9965,217.0061,4487.0
2023-04-13 10:40:00,226.49,226.49,226.27,226.34,4057.0,216.9869,216.9869,216.7762,216.8432,4057.0
2023-04-13 10:45:00,226.25,226.25,226.0,226.04,2180.0,216.757,216.757,216.5175,216.5558,2180.0
2023-04-13 10:50:00,226.09,226.43,226.09,226.27,4060.0,216.6037,216.9295,216.6037,216.7762,4060.0
2023-04-13 10:55:00,226.35,226.36,226.0,226.0,1906.0,216.8528,216.8624,216.5175,216.5175,1906.0
2023-04-13 11:00:00,226.06,226.25,226.06,226.21,3969.0,216.575,216.757,216.575,216.7187,3969.0
2023-04-13 11:05:00,226.2,226.2,226.13,226.19,1155.0,216.7091,216.7091,216.642,216.6995,1155.0
2023-04-13 11:10:00,226.16,226.37,226.14,226.27,3955.0,216.6708,216.872,216.6516,216.7762,3955.0
2023-04-13 11:15:00,226.2,226.44,226.2,226.39,2693.0,216.7091,216.939,216.7091,216.8911,2693.0
2023-04-13 11:20:00,226.44,226.48,226.28,226.4,6215.0,216.939,216.9774,216.7858,216.9007,6215.0
2023-04-13 11:25:00,226.37,226.37,226.3,226.36,1495.0,216.872,216.872,216.8049,216.8624,1495.0
2023-04-13 11:30:00,226.35,226.43,226.22,226.38,9250.0,216.8528,216.9295,216.7283,216.8816,9250.0
2023-04-13 11:35:00,226.42,226.56,226.29,226.56,3592.0,216.9199,217.054,216.7953,217.054,3592.0
2023-04-13 11:40:00,226.64,226.8,226.59,226.76,6172.0,217.1306,217.2839,217.0827,217.2456,6172.0
2023-04-13 11:45:00,226.77,226.91,226.75,226.81,4062.0,217.2552,217.3893,217.236,217.2935,4062.0
2023-04-13 11:50:00,226.72,226.72,226.57,226.62,2080.0,217.2073,217.2073,217.0636,217.1115,2080.0
2023-04-13 11:55:00,226.62,226.8,226.61,226.8,4111.0,217.1115,217.2839,217.1019,217.2839,4111.0
2023-04-13 12:00:00,226.83,226.99,226.83,226.93,2131.0,217.3127,217.466,217.3127,217.4085,2131.0
2023-04-13 12:05:00,226.95,227.14,226.95,227.05,6439.0,217.4276,217.6097,217.4276,217.5234,6439.0
2023-04-13 12:10:00,227.04,227.16,227.03,227.08,2147.0,217.5139,217.6288,217.5043,217.5522,2147.0
2023-04-13 12:15:00,227.09,227.26,227.09,227.23,2502.0,217.5618,217.7246,217.5618,217.6959,2502.0
2023-04-13 12:20:00,227.19,227.2,227.13,227.13,800.0,217.6576,217.6671,217.6001,217.6001,800.0
2023-04-13 12:25:00,227.17,227.17,227.08,227.11,2023.0,217.6384,217.6384,217.5522,217.5809,2023.0
2023-04-13 12:30:00,227.1,227.27,227.1,227.19,2342.0,217.5713,217.7342,217.5713,217.6576,2342.0
2023-04-13 12:35:00,227.24,227.25,227.0,227.05,1138.0,217.7055,217.7151,217.4755,217.5234,1138.0
2023-04-13 12:40:00,227.09,227.17,227.05,227.15,1108.0,217.5618,217.6384,217.5234,217.6192,1108.0
2023-04-13 12:45:00,227.15,227.19,227.12,227.17,1684.0,217.6192,217.6576,217.5905,217.6384,1684.0
2023-04-13 12:50:00,227.18,227.19,227.12,227.17,3285.0,217.648,217.6576,217.5905,217.6384,3285.0
2023-04-13 12:55:00,227.14,227.21,227.04,227.17,5555.0,217.6097,217.6767,217.5139,217.6384,5555.0
2023-04-13 13:00:00,227.15,227.15,227.03,227.15,1850.0,217.6192,217.6192,217.5043,217.6192,1850.0
2023-04-13 13:05:00,227.13,227.25,227.13,227.23,1187.0,217.6001,217.7151,217.6001,217.6959,1187.0
2023-04-13 13:10:00,227.23,227.55,227.22,227.44,12358.0,217.6959,218.0025,217.6863,217.8971,12358.0
2023-04-13 13:15:00,227.48,227.55,227.41,227.51,2148.0,217.9354,218.0025,217.8683,217.9641,2148.0
2023-04-13 13:20:00,227.45,227.45,227.28,227.43,1925.0,217.9067,217.9067,217.7438,217.8875,1925.0
2023-04-13 13:25:00,227.5,227.5,227.12,227.12,4414.0,217.9546,217.9546,217.5905,217.5905,4414.0
2023-04-13 13:30:00,227.16,227.23,227.1,227.19,4118.0,217.6288,217.6959,217.5713,217.6576,4118.0
2023-04-13 13:35:00,227.14,227.31,227.1,227.25,1181.0,217.6097,217.7725,217.5713,217.7151,1181.0
2023-04-13 13:40:00,227.31,227.54,227.31,227.43,2952.0,217.7725,217.9929,217.7725,217.8875,2952.0
2023-04-13 13:45:00,227.43,227.93,227.4,227.93,4279.0,217.8875,218.3665,217.8588,218.3665,4279.0
2023-04-13 13:50:00,227.95,227.95,227.86,227.93,900.0,218.3857,218.3857,218.2995,218.3665,900.0
2023-04-13 13:55:00,228.0,228.0,227.92,227.96,1125.0,218.4336,218.4336,218.3569,218.3953,1125.0
2023-04-13 14:00:00,228.01,228.18,228.01,228.13,2974.0,218.4432,218.606,218.4432,218.5581,2974.0
2023-04-13 14:05:00,228.15,228.24,228.06,228.21,8819.0,218.5773,218.6635,218.4911,218.6348,8819.0
2023-04-13 14:10:00,228.22,228.32,228.19,228.31,2235.0,218.6444,218.7402,218.6156,218.7306,2235.0
2023-04-13 14:15:00,228.37,228.52,228.37,228.48,4674.0,218.7881,218.9318,218.7881,218.8934,4674.0
2023-04-13 14:20:00,228.41,228.47,228.32,228.35,1467.0,218.8264,218.8839,218.7402,218.7689,1467.0
2023-04-13 14:25:00,228.42,228.51,228.41,228.51,1677.0,218.836,218.9222,218.8264,218.9222,1677.0
2023-04-13 14:30:00,228.47,228.79,228.47,228.75,4813.0,218.8839,219.1904,218.8839,219.1521,4813.0
2023-04-13 14:35:00,228.75,228.95,228.68,228.93,8090.0,219.1521,219.3437,219.0851,219.3246,8090.0
2023-04-13 14:40:00,228.95,229.15,228.95,229.15,3723.0,219.3437,219.5353,219.3437,219.5353,3723.0
2023-04-13 14:45:00,229.19,229.44,229.17,229.43,4315.0,219.5737,219.8132,219.5545,219.8036,4315.0
2023-04-13 14:50:00,229.42,229.47,229.21,229.31,7136.0,219.794,219.8419,219.5928,219.6886,7136.0
2023-04-13 14:55:00,229.37,229.44,229.29,229.37,2536.0,219.7461,219.8132,219.6695,219.7461,2536.0
2023-04-13 15:00:00,229.4,229.47,229.17,229.17,2339.0,219.7748,219.8419,219.5545,219.5545,2339.0
2023-04-13 15:05:00,229.19,229.22,229.08,229.18,5083.0,219.5737,219.6024,219.4683,219.5641,5083.0
2023-04-13 15:10:00,229.19,229.32,229.09,229.09,5364.0,219.5737,219.6982,219.4778,219.4778,5364.0
2023-04-13 15:15:00,229.05,229.08,228.94,228.94,2129.0,219.4395,219.4683,219.3341,219.3341,2129.0
2023-04-13 15:20:00,228.94,228.97,228.74,228.76,1787.0,219.3341,219.3629,219.1425,219.1617,1787.0
2023-04-13 15:25:00,228.77,229.03,228.73,228.94,9848.0,219.1713,219.4204,219.133,219.3341,9848.0
2023-04-13 15:30:00,228.94,228.94,228.64,228.67,4386.0,219.3341,219.3341,219.0467,219.0755,4386.0
2023-04-13 15:35:00,228.65,228.81,228.62,228.69,5446.0,219.0563,219.2096,219.0276,219.0946,5446.0
2023-04-13 15:40:00,228.73,228.83,228.7,228.76,6289.0,219.133,219.2288,219.1042,219.1617,6289.0
2023-04-13 15:45:00,228.75,228.78,228.46,228.6,16332.0,219.1521,219.1809,218.8743,219.0084,16332.0
2023-04-13 15:50:00,228.67,228.92,228.61,228.82,21186.0,219.0755,219.315,219.018,219.2192,21186.0
2023-04-13 15:55:00,228.78,228.83,228.54,228.8,41656.0,219.1809,219.2288,218.9509,219.2,41656.0
2023-04-14 09:30:00,227.69,228.5,227.68,227.75,25171.0,218.1366,218.9126,218.127,218.1941,25171.0
2023-04-14 09:35:00,227.83,227.85,227.57,227.79,8700.0,218.2707,218.2899,218.0216,218.2324,8700.0
2023-04-14 09:40:00,227.65,228.12,227.62,228.05,2272.0,218.0983,218.5485,218.0695,218.4815,2272.0
2023-04-14 09:45:00,228.13,228.16,227.96,227.96,3095.0,218.5581,218.5869,218.3953,218.3953,3095.0
2023-04-14 09:50:00,227.97,228.06,227.86,227.86,3705.0,218.4048,218.4911,218.2995,218.2995,3705.0
2023-04-14 09:55:00,227.84,227.91,227.52,227.52,6197.0,218.2803,218.3474,217.9737,217.9737,6197.0
2023-04-14 10:00:00,227.51,227.74,227.34,227.73,29274.0,217.9641,218.1845,217.8013,218.1749,29274.0
2023-04-14 10:05:00,227.78,228.0,227.4,227.57,24404.0,218.2228,218.4336,217.8588,218.0216,24404.0
2023-04-14 10:10:00,227.57,227.76,227.51,227.72,2846.0,218.0216,218.2037,217.9641,218.1653,2846.0
2023-04-14 10:15:00,227.77,227.91,227.62,227.83,5698.0,218.2132,218.3474,218.0695,218.2707,5698.0
2023-04-14 10:20:00,228.01,228.04,227.78,227.81,3275.0,218.4432,218.4719,218.2228,218.2516,3275.0
2023-04-14 10:25:00,227.91,227.97,227.72,227.97,7819.0,218.3474,218.4048,218.1653,218.4048,7819.0
2023-04-14 10:30:00,227.88,228.02,227.68,227.77,6557.0,218.3186,218.4527,218.127,218.2132,6557.0
2023-04-14 10:35:00,227.72,227.72,227.35,227.65,5270.0,218.1653,218.1653,217.8109,218.0983,5270.0
2023-04-14 10:40:00,227.62,227.68,227.32,227.58,4558.0,218.0695,218.127,217.7821,218.0312,4558.0
2023-04-14 10:45:00,227.58,227.82,227.58,227.66,5492.0,218.0312,218.2611,218.0312,218.1078,5492.0
2023-04-14 10:50:00,227.66,227.74,227.33,227.34,4251.0,218.1078,218.1845,217.7917,217.8013,4251.0
2023-04-14 10:55:00,227.39,227.6,227.39,227.56,2402.0,217.8492,218.0504,217.8492,218.012,2402.0
2023-04-14 11:00:00,227.53,227.53,227.32,227.33,1688.0,217.9833,217.9833,217.7821,217.7917,1688.0
2023-04-14 11:05:00,227.34,227.52,227.23,227.44,5359.0,217.8013,217.9737,217.6959,217.8971,5359.0
2023-04-14 11:10:00,227.53,227.61,227.45,227.53,5197.0,217.9833,218.0599,217.9067,217.9833,5197.0
2023-04-14 11:15:00,227.56,227.56,227.2,227.47,3785.0,218.012,218.012,217.6671,217.9258,3785.0
2023-04-14 11:20:00,227.51,227.53,227.41,227.41,993.0,217.9641,217.9833,217.8683,217.8683,993.0
2023-04-14 11:25:00,227.44,227.53,227.36,227.36,1310.0,217.8971,217.9833,217.8204,217.8204,1310.0
2023-04-14 11:30:00,227.37,227.65,227.35,227.57,2132.0,217.83,218.0983,217.8109,218.0216,2132.0
2023-04-14 11:35:00,227.56,227.59,227.48,227.57,992.0,218.012,218.0408,217.9354,218.0216,992.0
2023-04-14 11:40:00,227.61,227.67,227.5,227.67,2654.0,218.0599,218.1174,217.9546,218.1174,2654.0
2023-04-14 11:45:00,227.81,227.82,227.68,227.68,1401.0,218.2516,218.2611,218.127,218.127,1401.0
2023-04-14 11:50:00,227.63,227.7,227.58,227.61,3744.0,218.0791,218.1462,218.0312,218.0599,3744.0
2023-04-14 11:55:00,227.65,227.84,227.64,227.79,2855.0,218.0983,218.2803,218.0887,218.2324,2855.0
2023-04-14 12:00:00,227.73,227.89,227.73,227.87,2557.0,218.1749,218.3282,218.1749,218.309,2557.0
2023-04-14 12:05:00,227.89,227.9,227.55,227.61,2787.0,218.3282,218.3378,218.0025,218.0599,2787.0
2023-04-14 12:10:00,227.61,227.61,227.33,227.44,4817.0,218.0599,218.0599,217.7917,217.8971,4817.0
2023-04-14 12:15:00,227.42,227.47,227.34,227.47,3854.0,217.8779,217.9258,217.8013,217.9258,3854.0
2023-04-14 12:20:00,227.47,227.84,227.47,227.81,5262.0,217.9258,218.2803,217.9258,218.2516,5262.0
2023-04-14 12:25:00,227.8,227.96,227.8,227.87,3625.0,218.242,218.3953,218.242,218.309,3625.0
2023-04-14 12:30:00,227.8,227.8,227.35,227.74,18049.0,218.242,218.242,217.8109,218.1845,18049.0
2023-04-14 12:35:00,227.75,227.8,227.44,227.44,3560.0,218.1941,218.242,217.8971,217.8971,3560.0
2023-04-14 12:40:00,227.39,227.42,227.29,227.39,3136.0,217.8492,217.8779,217.7534,217.8492,3136.0
2023-04-14 12:45:00,227.29,227.38,227.21,227.3,3000.0,217.7534,217.8396,217.6767,217.763,3000.0
2023-04-14 12:50:00,227.29,227.29,226.86,226.87,1315.0,217.7534,217.7534,217.3414,217.351,1315.0
2023-04-14 12:55:00,226.78,226.84,226.7,226.84,1520.0,217.2648,217.3223,217.1881,217.3223,1520.0
2023-04-14 13:00:00,226.81,227.06,226.81,227.02,2452.0,217.2935,217.533,217.2935,217.4947,2452.0
2023-04-14 13:05:00,227.03,227.08,226.93,226.99,1824.0,217.5043,217.5522,217.4085,217.466,1824.0
2023-04-14 13:10:00,227.07,227.25,227.07,227.15,4115.0,217.5426,217.7151,217.5426,217.6192,4115.0
2023-04-14 13:15:00,227.12,227.29,227.12,227.21,1282.0,217.5905,217.7534,217.5905,217.6767,1282.0
2023-04-14 13:20:00,227.2,227.2,226.96,226.97,3325.0,217.6671,217.6671,217.4372,217.4468,3325.0
2023-04-14 13:25:00,226.95,226.95,226.73,226.73,1007.0,217.4276,217.4276,217.2169,217.2169,1007.0
2023-04-14 13:30:00,226.64,226.73,226.54,226.73,2952.0,217.1306,217.2169,217.0348,217.2169,2952.0
2023-04-14 13:35:00,226.71,226.74,226.54,226.64,2762.0,217.1977,217.2264,217.0348,217.1306,2762.0
2023-04-14 13:40:00,226.72,226.79,226.34,226.35,4586.0,217.2073,217.2744,216.8432,216.8528,4586.0
2023-04-14 13:45:00,226.29,226.39,226.23,226.34,4529.0,216.7953,216.8911,216.7378,216.8432,4529.0
2023-04-14 13:50:00,226.5,226.6,226.45,226.45,2584.0,216.9965,217.0923,216.9486,216.9486,2584.0
2023-04-14 13:55:00,226.59,226.69,226.58,226.58,3209.0,217.0827,217.1785,217.0732,217.0732,3209.0
2023-04-14 14:00:00,226.58,226.69,226.55,226.62,2942.0,217.0732,217.1785,217.0444,217.1115,2942.0
2023-04-14 14:05:00,226.58,226.91,226.52,226.88,4151.0,217.0732,217.3893,217.0157,217.3606,4151.0
2023-04-14 14:10:00,226.87,226.96,226.79,226.92,3519.0,217.351,217.4372,217.2744,217.3989,3519.0
2023-04-14 14:15:00,226.97,227.11,226.85,227.05,8312.0,217.4468,217.5809,217.3318,217.5234,8312.0
2023-04-14 14:20:00,227.04,227.24,226.98,227.18,3477.0,217.5139,217.7055,217.4564,217.648,3477.0
2023-04-14 14:25:00,227.15,227.24,227.05,227.16,3351.0,217.6192,217.7055,217.5234,217.6288,3351.0
2023-04-14 14:30:00,227.14,227.21,226.97,226.97,2956.0,217.6097,217.6767,217.4468,217.4468,2956.0
2023-04-14 14:35:00,227.05,227.11,226.99,227.07,6187.0,217.5234,217.5809,217.466,217.5426,6187.0
2023-04-14 14:40:00,227.05,227.2,226.94,227.2,3540.0,217.5234,217.6671,217.4181,217.6671,3540.0
2023-04-14 14:45:00,227.2,227.2,227.0,227.16,1603.0,217.6671,217.6671,217.4755,217.6288,1603.0
2023-04-14 14:50:00,227.15,227.19,227.04,227.06,6284.0,217.6192,217.6576,217.5139,217.533,6284.0
2023-04-14 14:55:00,227.1,227.17,227.08,227.16,2648.0,217.5713,217.6384,217.5522,217.6288,2648.0
2023-04-14 15:00:00,227.17,227.19,226.93,226.99,6453.0,217.6384,217.6576,217.4085,217.466,6453.0
2023-04-14 15:05:00,227.05,227.15,226.99,227.07,5497.0,217.5234,217.6192,217.466,217.5426,5497.0
2023-04-14 15:10:00,227.05,227.19,226.92,227.04,12959.0,217.5234,217.6576,217.3989,217.5139,12959.0
2023-04-14 15:15:00,227.02,227.02,226.79,226.88,9689.0,217.4947,217.4947,217.2744,217.3606,9689.0
2023-04-14 15:20:00,226.89,227.23,226.88,227.17,11490.0,217.3702,217.6959,217.3606,217.6384,11490.0
2023-04-14 15:25:00,227.27,227.35,227.21,227.27,2316.0,217.7342,217.8109,217.6767,217.7342,2316.0
2023-04-14 15:30:00,227.37,227.47,227.36,227.44,2400.0,217.83,217.9258,217.8204,217.8971,2400.0
2023-04-14 15:35:00,227.44,227.56,227.41,227.49,7618.0,217.8971,218.012,217.8683,217.945,7618.0
2023-04-14 15:40:00,227.55,227.57,227.16,227.29,25503.0,218.0025,218.0216,217.6288,217.7534,25503.0
2023-04-14 15:45:00,227.34,227.55,227.19,227.52,31247.0,217.8013,218.0025,217.6576,217.9737,31247.0
2023-04-14 15:50:00,227.48,227.62,227.19,227.6,40849.0,217.9354,218.0695,217.6576,218.0504,40849.0
2023-04-14 15:55:00,227.67,227.99,227.4,227.59,58937.0,218.1174,218.424,217.8588,218.0408,58937.0
2023-04-17 09:30:00,227.11,227.45,226.82,227.0,27060.0,217.5809,217.9067,217.3031,217.4755,27060.0
2023-04-17 09:35:00,227.04,227.67,227.0,227.37,63344.0,217.5139,218.1174,217.4755,217.83,63344.0
2023-04-17 09:40:00,227.38,228.17,227.37,227.91,20163.0,217.8396,218.5964,217.83,218.3474,20163.0
2023-04-17 09:45:00,227.92,227.95,227.59,227.67,18328.0,218.3569,218.3857,218.0408,218.1174,18328.0
2023-04-17 09:50:00,227.5,227.92,227.31,227.81,34563.0,217.9546,218.3569,217.7725,218.2516,34563.0
2023-04-17 09:55:00,227.81,228.13,227.55,227.63,35593.0,218.2516,218.5581,218.0025,218.0791,35593.0
2023-04-17 10:00:00,227.64,227.94,227.52,227.8,9874.0,218.0887,218.3761,217.9737,218.242,9874.0
2023-04-17 10:05:00,227.73,228.12,227.73,228.1,20304.0,218.1749,218.5485,218.1749,218.5294,20304.0
2023-04-17 10:10:00,228.05,228.51,228.03,228.36,25614.0,218.4815,218.9222,218.4623,218.7785,25614.0
2023-04-17 10:15:00,228.44,228.7,228.41,228.62,16172.0,218.8551,219.1042,218.8264,219.0276,16172.0
2023-04-17 10:20:00,228.63,228.81,228.54,228.64,43168.0,219.0371,219.2096,218.9509,219.0467,43168.0
2023-04-17 10:25:00,228.69,229.0,228.6,228.79,14944.0,219.0946,219.3916,219.0084,219.1904,14944.0
2023-04-17 10:30:00,228.89,228.91,228.78,228.9,8509.0,219.2862,219.3054,219.1809,219.2958,8509.0
2023-04-17 10:35:00,228.9,228.9,228.48,228.7,7268.0,219.2958,219.2958,218.8934,219.1042,7268.0
2023-04-17 10:40:00,228.8,228.84,228.55,228.55,4550.0,219.2,219.2383,218.9605,218.9605,4550.0
2023-04-17 10:45:00,228.55,228.8,228.5,228.8,7471.0,218.9605,219.2,218.9126,219.2,7471.0
2023-04-17 10:50:00,228.82,228.82,228.64,228.69,11050.0,219.2192,219.2192,219.0467,219.0946,11050.0
2023-04-17 10:55:00,228.74,228.74,228.44,228.5,4204.0,219.1425,219.1425,218.8551,218.9126,4204.0
2023-04-17 11:00:00,228.44,228.6,228.38,228.58,5056.0,218.8551,219.0084,218.7976,218.9892,5056.0
2023-04-17 11:05:00,228.59,228.75,228.59,228.73,4464.0,218.9988,219.1521,218.9988,219.133,4464.0
2023-04-17 11:10:00,228.74,228.75,228.59,228.64,7172.0,219.1425,219.1521,218.9988,219.0467,7172.0
2023-04-17 11:15:00,228.65,228.75,228.59,228.67,8894.0,219.0563,219.1521,218.9988,219.0755,8894.0
2023-04-17 11:20:00,228.69,228.91,228.64,228.88,17966.0,219.0946,219.3054,219.0467,219.2767,17966.0
2023-04-17 11:25:00,228.9,229.03,228.88,228.99,38360.0,219.2958,219.4204,219.2767,219.382,38360.0
2023-04-17 11:30:00,228.99,229.3,228.95,229.0,39165.0,219.382,219.679,219.3437,219.3916,39165.0
2023-04-17 11:35:00,229.0,229.0,228.81,228.83,6970.0,219.3916,219.3916,219.2096,219.2288,6970.0
2023-04-17 11:40:00,228.85,228.92,228.75,228.86,5489.0,219.2479,219.315,219.1521,219.2575,5489.0
2023-04-17 11:45:00,228.8,228.81,228.67,228.68,10018.0,219.2,219.2096,219.0755,219.0851,10018.0
2023-04-17 11:50:00,228.7,228.91,228.69,228.91,35616.0,219.1042,219.3054,219.0946,219.3054,35616.0
2023-04-17 11:55:00,228.86,228.96,228.7,228.7,12275.0,219.2575,219.3533,219.1042,219.1042,12275.0
2023-04-17 12:00:00,228.75,228.84,228.68,228.78,20712.0,219.1521,219.2383,219.0851,219.1809,20712.0
2023-04-17 12:05:00,228.87,229.19,228.83,228.94,8501.0,219.2671,219.5737,219.2288,219.3341,8501.0
2023-04-17 12:10:00,228.94,229.03,228.85,228.86,2569.0,219.3341,219.4204,219.2479,219.2575,2569.0
2023-04-17 12:15:00,228.86,228.91,228.59,228.8,9894.0,219.2575,219.3054,218.9988,219.2,9894.0
2023-04-17 12:20:00,228.86,228.96,228.77,228.8,5527.0,219.2575,219.3533,219.1713,219.2,5527.0
2023-04-17 12:25:00,228.85,229.14,228.85,229.01,2715.0,219.2479,219.5258,219.2479,219.4012,2715.0
2023-04-17 12:30:00,228.95,228.95,228.79,228.79,4285.0,219.3437,219.3437,219.1904,219.1904,4285.0
2023-04-17 12:35:00,228.81,228.87,228.78,228.79,1347.0,219.2096,219.2671,219.1809,219.1904,1347.0
2023-04-17 12:40:00,228.81,228.91,228.69,228.7,2404.0,219.2096,219.3054,219.0946,219.1042,2404.0
2023-04-17 12:45:00,228.7,228.84,228.62,228.62,1300.0,219.1042,219.2383,219.0276,219.0276,1300.0
2023-04-17 12:50:00,228.52,228.52,228.36,228.37,2784.0,218.9318,218.9318,218.7785,218.7881,2784.0
2023-04-17 12:55:00,228.38,228.38,228.22,228.34,4574.0,218.7976,218.7976,218.6444,218.7593,4574.0
2023-04-17 13:00:00,228.31,228.31,228.25,228.26,1880.0,218.7306,218.7306,218.6731,218.6827,1880.0
2023-04-17 13:05:00,228.26,228.26,227.88,227.94,5475.0,218.6827,218.6827,218.3186,218.3761,5475.0
2023-04-17 13:10:00,227.91,228.22,227.9,228.22,2702.0,218.3474,218.6444,218.3378,218.6444,2702.0
2023-04-17 13:15:00,228.27,228.39,228.21,228.23,4011.0,218.6923,218.8072,218.6348,218.6539,4011.0
2023-04-17 13:20:00,228.21,228.22,227.98,227.98,1108.0,218.6348,218.6444,218.4144,218.4144,1108.0
2023-04-17 13:25:00,228.07,228.07,228.03,228.04,1141.0,218.5006,218.5006,218.4623,218.4719,1141.0
2023-04-17 13:30:00,228.01,228.07,227.94,227.95,3394.0,218.4432,218.5006,218.3761,218.3857,3394.0
2023-04-17 13:35:00,227.94,228.27,227.89,228.26,3492.0,218.3761,218.6923,218.3282,218.6827,3492.0
2023-04-17 13:40:00,228.26,228.31,228.12,228.13,2012.0,218.6827,218.7306,218.5485,218.5581,2012.0
2023-04-17 13:45:00,228.11,228.24,228.11,228.15,4455.0,218.539,218.6635,218.539,218.5773,4455.0
2023-04-17 13:50:00,228.18,228.18,228.08,228.08,1919.0,218.606,218.606,218.5102,218.5102,1919.0
2023-04-17 13:55:00,228.09,228.09,227.86,227.86,4008.0,218.5198,218.5198,218.2995,218.2995,4008.0
2023-04-17 14:00:00,227.84,227.84,227.54,227.54,3214.0,218.2803,218.2803,217.9929,217.9929,3214.0
2023-04-17 14:05:00,227.51,227.72,227.39,227.68,5178.0,217.9641,218.1653,217.8492,218.127,5178.0
2023-04-17 14:10:00,227.69,227.82,227.66,227.74,2169.0,218.1366,218.2611,218.1078,218.1845,2169.0
2023-04-17 14:15:00,227.72,227.88,227.6,227.77,5018.0,218.1653,218.3186,218.0504,218.2132,5018.0
2023-04-17 14:20:00,227.79,227.91,227.79,227.87,3358.0,218.2324,218.3474,218.2324,218.309,3358.0
2023-04-17 14:25:00,227.92,228.05,227.9,227.95,4982.0,218.3569,218.4815,218.3378,218.3857,4982.0
2023-04-17 14:30:00,227.95,228.19,227.93,228.19,3044.0,218.3857,218.6156,218.3665,218.6156,3044.0
2023-04-17 14:35:00,228.16,228.25,228.09,228.25,6099.0,218.5869,218.6731,218.5198,218.6731,6099.0
2023-04-17 14:40:00,228.35,228.52,228.3,228.49,2400.0,218.7689,218.9318,218.721,218.903,2400.0
2023-04-17 14:45:00,228.45,228.62,228.44,228.56,6292.0,218.8647,219.0276,218.8551,218.9701,6292.0
2023-04-17 14:50:00,228.58,228.66,228.5,228.59,4852.0,218.9892,219.0659,218.9126,218.9988,4852.0
2023-04-17 14:55:00,228.62,228.65,228.54,228.54,2561.0,219.0276,219.0563,218.9509,218.9509,2561.0
2023-04-17 15:00:00,228.6,228.81,228.6,228.77,2320.0,219.0084,219.2096,219.0084,219.1713,2320.0
2023-04-17 15:05:00,228.72,228.79,228.69,228.79,3750.0,219.1234,219.1904,219.0946,219.1904,3750.0
2023-04-17 15:10:00,228.78,228.86,228.74,228.74,4963.0,219.1809,219.2575,219.1425,219.1425,4963.0
2023-04-17 15:15:00,228.73,228.79,228.64,228.67,10101.0,219.133,219.1904,219.0467,219.0755,10101.0
2023-04-17 15:20:00,228.7,228.9,228.7,228.81,5686.0,219.1042,219.2958,219.1042,219.2096,5686.0
2023-04-17 15:25:00,228.81,228.95,228.8,228.95,2890.0,219.2096,219.3437,219.2,219.3437,2890.0
2023-04-17 15:30:00,228.93,228.97,228.79,228.88,8313.0,219.3246,219.3629,219.1904,219.2767,8313.0
2023-04-17 15:35:00,228.84,228.86,228.69,228.8,9780.0,219.2383,219.2575,219.0946,219.2,9780.0
2023-04-17 15:40:00,228.78,228.83,228.6,228.61,10368.0,219.1809,219.2288,219.0084,219.018,10368.0
2023-04-17 15:45:00,228.6,228.77,228.54,228.68,19686.0,219.0084,219.1713,218.9509,219.0851,19686.0
2023-04-17 15:50:00,228.68,229.06,228.67,229.03,31115.0,219.0851,219.4491,219.0755,219.4204,31115.0
2023-04-17 15:55:00,229.03,229.48,228.98,229.47,90298.0,219.4204,219.8515,219.3725,219.8419,90298.0
2023-04-18 09:30:00,229.8,231.26,229.5,231.14,24116.0,220.1581,221.5568,219.8706,221.4418,24116.0
2023-04-18 09:35:00,231.4,231.71,230.89,231.71,9104.0,221.6909,221.9879,221.2023,221.9879,9104.0
2023-04-18 09:40:00,231.76,232.03,231.46,231.75,9777.0,222.0358,222.2945,221.7484,222.0262,9777.0
2023-04-18 09:45:00,231.57,231.57,231.24,231.24,3789.0,221.8538,221.8538,221.5376,221.5376,3789.0
2023-04-18 09:50:00,231.11,231.23,230.88,230.94,4035.0,221.4131,221.5281,221.1927,221.2502,4035.0
2023-04-18 09:55:00,230.97,231.36,230.97,231.24,4197.0,221.279,221.6526,221.279,221.5376,4197.0
2023-04-18 10:00:00,231.3,231.38,230.81,231.04,6634.0,221.5951,221.6718,221.1257,221.346,6634.0
2023-04-18 10:05:00,231.14,231.17,230.8,230.81,3970.0,221.4418,221.4706,221.1161,221.1257,3970.0
2023-04-18 10:10:00,230.69,230.86,230.43,230.86,9292.0,221.0107,221.1736,220.7616,221.1736,9292.0
2023-04-18 10:15:00,230.86,230.98,230.58,230.58,3312.0,221.1736,221.2885,220.9053,220.9053,3312.0
2023-04-18 10:20:00,230.65,231.0,230.61,230.91,4853.0,220.9724,221.3077,220.9341,221.2215,4853.0
2023-04-18 10:25:00,230.98,230.98,230.46,230.46,5487.0,221.2885,221.2885,220.7904,220.7904,5487.0
2023-04-18 10:30:00,230.45,230.57,230.17,230.32,6205.0,220.7808,220.8958,220.5125,220.6562,6205.0
2023-04-18 10:35:00,230.36,230.57,230.35,230.48,4807.0,220.6946,220.8958,220.685,220.8095,4807.0
2023-04-18 10:40:00,230.59,230.73,230.41,230.41,2401.0,220.9149,221.049,220.7425,220.7425,2401.0
2023-04-18 10:45:00,230.46,230.58,230.46,230.58,2172.0,220.7904,220.9053,220.7904,220.9053,2172.0
2023-04-18 10:50:00,230.48,230.48,230.18,230.21,3722.0,220.8095,220.8095,220.5221,220.5509,3722.0
2023-04-18 10:55:00,230.01,230.01,229.86,229.87,6680.0,220.3592,220.3592,220.2155,220.2251,6680.0
2023-04-18 11:00:00,229.91,230.1,229.72,229.73,3450.0,220.2634,220.4455,220.0814,220.091,3450.0
2023-04-18 11:05:00,229.74,229.94,229.56,229.6,3801.0,220.1006,220.2922,219.9281,219.9664,3801.0
2023-04-18 11:10:00,229.53,229.6,229.42,229.45,3853.0,219.8994,219.9664,219.794,219.8227,3853.0
2023-04-18 11:15:00,229.46,229.47,229.1,229.42,3787.0,219.8323,219.8419,219.4874,219.794,3787.0
2023-04-18 11:20:00,229.27,229.49,229.11,229.48,2963.0,219.6503,219.8611,219.497,219.8515,2963.0
2023-04-18 11:25:00,229.56,229.77,229.49,229.71,4106.0,219.9281,220.1293,219.8611,220.0718,4106.0
2023-04-18 11:30:00,229.72,229.8,229.57,229.58,3725.0,220.0814,220.1581,219.9377,219.9473,3725.0
2023-04-18 11:35:00,229.51,229.71,229.45,229.48,2764.0,219.8802,220.0718,219.8227,219.8515,2764.0
2023-04-18 11:40:00,229.38,229.71,229.37,229.56,1687.0,219.7557,220.0718,219.7461,219.9281,1687.0
2023-04-18 11:45:00,229.56,229.7,229.4,229.62,3824.0,219.9281,220.0623,219.7748,219.9856,3824.0
2023-04-18 11:50:00,229.6,229.62,229.46,229.55,3709.0,219.9664,219.9856,219.8323,219.9185,3709.0
2023-04-18 11:55:00,229.54,229.58,229.4,229.52,6974.0,219.909,219.9473,219.7748,219.8898,6974.0
2023-04-18 12:00:00,229.45,229.8,229.45,229.53,2806.0,219.8227,220.1581,219.8227,219.8994,2806.0
2023-04-18 12:05:00,229.59,229.63,229.44,229.58,3362.0,219.9569,219.9952,219.8132,219.9473,3362.0
2023-04-18 12:10:00,229.56,229.8,229.51,229.75,4801.0,219.9281,220.1581,219.8802,220.1102,4801.0
2023-04-18 12:15:00,229.78,230.02,229.77,229.99,5257.0,220.1389,220.3688,220.1293,220.3401,5257.0
2023-04-18 12:20:00,229.98,230.19,229.91,230.11,7376.0,220.3305,220.5317,220.2634,220.4551,7376.0
2023-04-18 12:25:00,230.08,230.11,229.87,229.93,4083.0,220.4263,220.4551,220.2251,220.2826,4083.0
2023-04-18 12:30:00,229.95,230.01,229.83,229.91,3927.0,220.3018,220.3592,220.1868,220.2634,3927.0
2023-04-18 12:35:00,229.91,230.3,229.91,230.29,7527.0,220.2634,220.6371,220.2634,220.6275,7527.0
2023-04-18 12:40:00,230.28,230.29,230.02,230.29,2759.0,220.6179,220.6275,220.3688,220.6275,2759.0
2023-04-18 12:45:00,230.32,230.46,230.24,230.41,4798.0,220.6562,220.7904,220.5796,220.7425,4798.0
2023-04-18 12:50:00,230.37,230.41,230.14,230.17,3201.0,220.7041,220.7425,220.4838,220.5125,3201.0
2023-04-18 12:55:00,230.21,230.32,230.13,230.3,3133.0,220.5509,220.6562,220.4742,220.6371,3133.0
2023-04-18 13:00:00,230.31,230.31,230.13,230.24,3607.0,220.6467,220.6467,220.4742,220.5796,3607.0
2023-04-18 13:05:00,230.29,230.66,230.28,230.54,5405.0,220.6275,220.982,220.6179,220.867,5405.0
2023-04-18 13:10:00,230.54,230.65,230.44,230.44,2735.0,220.867,220.9724,220.7712,220.7712,2735.0
2023-04-18 13:15:00,230.44,230.53,230.39,230.44,3271.0,220.7712,220.8574,220.7233,220.7712,3271.0
2023-04-18 13:20:00,230.37,230.37,230.27,230.29,1474.0,220.7041,220.7041,220.6083,220.6275,1474.0
2023-04-18 13:25:00,230.33,230.39,230.2,230.2,3630.0,220.6658,220.7233,220.5413,220.5413,3630.0
2023-04-18 13:30:00,230.23,230.41,230.23,230.35,12274.0,220.57,220.7425,220.57,220.685,12274.0
2023-04-18 13:35:00,230.35,230.46,230.35,230.45,4054.0,220.685,220.7904,220.685,220.7808,4054.0
2023-04-18 13:40:00,230.43,230.66,230.42,230.58,4420.0,220.7616,220.982,220.752,220.9053,4420.0
2023-04-18 13:45:00,230.58,230.58,230.43,230.44,4254.0,220.9053,220.9053,220.7616,220.7712,4254.0
2023-04-18 13:50:00,230.49,230.57,230.25,230.26,6968.0,220.8191,220.8958,220.5892,220.5988,6968.0
2023-04-18 13:55:00,230.26,230.31,230.09,230.2,5754.0,220.5988,220.6467,220.4359,220.5413,5754.0
2023-04-18 14:00:00,230.17,230.36,230.17,230.36,2885.0,220.5125,220.6946,220.5125,220.6946,2885.0
2023-04-18 14:05:00,230.31,230.36,230.21,230.36,3005.0,220.6467,220.6946,220.5509,220.6946,3005.0
2023-04-18 14:10:00,230.31,230.31,230.15,230.16,5671.0,220.6467,220.6467,220.4934,220.503,5671.0
2023-04-18 14:15:00,230.14,230.28,230.0,230.25,10201.0,220.4838,220.6179,220.3497,220.5892,10201.0
2023-04-18 14:20:00,230.23,230.38,230.23,230.36,18654.0,220.57,220.7137,220.57,220.6946,18654.0
2023-04-18 14:25:00,230.37,230.53,230.33,230.48,4906.0,220.7041,220.8574,220.6658,220.8095,4906.0
2023-04-18 14:30:00,230.46,230.65,230.42,230.65,3189.0,220.7904,220.9724,220.752,220.9724,3189.0
2023-04-18 14:35:00,230.68,230.77,230.59,230.61,4052.0,221.0011,221.0874,220.9149,220.9341,4052.0
2023-04-18 14:40:00,230.64,230.73,230.58,230.64,7049.0,220.9628,221.049,220.9053,220.9628,7049.0
2023-04-18 14:45:00,230.63,230.64,230.2,230.28,6283.0,220.9532,220.9628,220.5413,220.6179,6283.0
2023-04-18 14:50:00,230.31,230.4,230.23,230.4,3742.0,220.6467,220.7329,220.57,220.7329,3742.0
2023-04-18 14:55:00,230.38,230.61,230.37,230.53,4656.0,220.7137,220.9341,220.7041,220.8574,4656.0
2023-04-18 15:00:00,230.53,230.62,230.48,230.62,3957.0,220.8574,220.9437,220.8095,220.9437,3957.0
2023-04-18 15:05:00,230.65,230.69,230.52,230.52,6390.0,220.9724,221.0107,220.8478,220.8478,6390.0
2023-04-18 15:10:00,230.55,230.68,230.48,230.48,4306.0,220.8766,221.0011,220.8095,220.8095,4306.0
2023-04-18 15:15:00,230.47,230.49,230.4,230.45,5419.0,220.7999,220.8191,220.7329,220.7808,5419.0
2023-04-18 15:20:00,230.49,230.58,230.32,230.32,5659.0,220.8191,220.9053,220.6562,220.6562,5659.0
2023-04-18 15:25:00,230.34,230.41,230.21,230.35,5701.0,220.6754,220.7425,220.5509,220.685,5701.0
2023-04-18 15:30:00,230.35,230.38,230.26,230.27,7399.0,220.685,220.7137,220.5988,220.6083,7399.0
2023-04-18 15:35:00,230.28,230.33,230.16,230.2,8851.0,220.6179,220.6658,220.503,220.5413,8851.0
2023-04-18 15:40:00,230.2,230.36,230.13,230.36,9761.0,220.5413,220.6946,220.4742,220.6946,9761.0
2023-04-18 15:45:00,230.33,230.34,230.05,230.19,18417.0,220.6658,220.6754,220.3976,220.5317,18417.0
2023-04-18 15:50:00,230.21,230.25,229.93,230.07,23455.0,220.5509,220.5892,220.2826,220.4167,23455.0
2023-04-18 15:55:00,230.07,230.23,229.9,229.93,52275.0,220.4167,220.57,220.2539,220.2826,52275.0
2023-04-19 09:30:00,230.1,230.5,229.62,229.93,15552.0,220.4455,220.8287,219.9856,220.2826,15552.0
2023-04-19 09:35:00,229.63,229.99,229.51,229.9,2427.0,219.9952,220.3401,219.8802,220.2539,2427.0
2023-04-19 09:40:00,229.99,230.1,229.71,229.72,2081.0,220.3401,220.4455,220.0718,220.0814,2081.0
2023-04-19 09:45:00,229.85,229.98,229.52,229.72,4228.0,220.206,220.3305,219.8898,220.0814,4228.0
2023-04-19 09:50:00,230.06,230.3,230.02,230.23,2981.0,220.4071,220.6371,220.3688,220.57,2981.0
2023-04-19 09:55:00,230.35,230.63,230.13,230.63,5964.0,220.685,220.9532,220.4742,220.9532,5964.0
2023-04-19 10:00:00,230.53,230.55,230.22,230.37,3367.0,220.8574,220.8766,220.5604,220.7041,3367.0
2023-04-19 10:05:00,230.37,230.49,230.3,230.42,2121.0,220.7041,220.8191,220.6371,220.752,2121.0
2023-04-19 10:10:00,230.49,230.58,230.39,230.48,2724.0,220.8191,220.9053,220.7233,220.8095,2724.0
2023-04-19 10:15:00,230.41,230.43,230.28,230.34,2459.0,220.7425,220.7616,220.6179,220.6754,2459.0
2023-04-19 10:20:00,230.39,230.5,230.33,230.38,3126.0,220.7233,220.8287,220.6658,220.7137,3126.0
2023-04-19 10:25:00,230.36,230.63,230.24,230.63,6940.0,220.6946,220.9532,220.5796,220.9532,6940.0
2023-04-19 10:30:00,230.52,230.54,230.2,230.31,1392.0,220.8478,220.867,220.5413,220.6467,1392.0
2023-04-19 10:35:00,230.38,230.43,230.29,230.39,2670.0,220.7137,220.7616,220.6275,220.7233,2670.0
2023-04-19 10:40:00,230.33,230.41,230.31,230.39,1121.0,220.6658,220.7425,220.6467,220.7233,1121.0
2023-04-19 10:45:00,230.33,230.33,230.09,230.09,1850.0,220.6658,220.6658,220.4359,220.4359,1850.0
2023-04-19 10:50:00,230.03,230.15,229.97,230.15,1492.0,220.3784,220.4934,220.3209,220.4934,1492.0
2023-04-19 10:55:00,229.97,229.97,229.83,229.91,3130.0,220.3209,220.3209,220.1868,220.2634,3130.0
2023-04-19 11:00:00,229.96,230.03,229.67,229.7,3093.0,220.3113,220.3784,220.0335,220.0623,3093.0
2023-04-19 11:05:00,229.72,229.8,229.62,229.67,1753.0,220.0814,220.1581,219.9856,220.0335,1753.0
2023-04-19 11:10:00,229.71,229.73,229.71,229.72,795.0,220.0718,220.091,220.0718,220.0814,795.0
2023-04-19 11:15:00,229.79,229.85,229.59,229.67,3029.0,220.1485,220.206,219.9569,220.0335,3029.0
2023-04-19 11:20:00,229.6,229.71,229.56,229.56,1281.0,219.9664,220.0718,219.9281,219.9281,1281.0
2023-04-19 11:25:00,229.58,229.78,229.58,229.76,1313.0,219.9473,220.1389,219.9473,220.1197,1313.0
2023-04-19 11:30:00,229.71,229.72,229.6,229.67,1325.0,220.0718,220.0814,219.9664,220.0335,1325.0
2023-04-19 11:35:00,229.69,229.78,229.67,229.73,1533.0,220.0527,220.1389,220.0335,220.091,1533.0
2023-04-19 11:40:00,229.76,229.78,229.68,229.74,3594.0,220.1197,220.1389,220.0431,220.1006,3594.0
2023-04-19 11:45:00,229.67,229.68,229.46,229.46,3527.0,220.0335,220.0431,219.8323,219.8323,3527.0
2023-04-19 11:50:00,229.44,229.48,229.4,229.4,777.0,219.8132,219.8515,219.7748,219.7748,777.0
2023-04-19 11:55:00,229.38,229.61,229.38,229.58,1577.0,219.7557,219.976,219.7557,219.9473,1577.0
2023-04-19 12:00:00,229.65,229.7,229.56,229.62,1589.0,220.0144,220.0623,219.9281,219.9856,1589.0
2023-04-19 12:05:00,229.5,229.55,229.36,229.39,2903.0,219.8706,219.9185,219.7365,219.7653,2903.0
2023-04-19 12:10:00,229.34,229.46,229.34,229.46,230.0,219.7174,219.8323,219.7174,219.8323,230.0
2023-04-19 12:15:00,229.37,229.41,229.35,229.38,1756.0,219.7461,219.7844,219.7269,219.7557,1756.0
2023-04-19 12:20:00,229.36,229.36,229.33,229.33,400.0,219.7365,219.7365,219.7078,219.7078,400.0
2023-04-19 12:25:00,229.3,229.42,229.26,229.42,1936.0,219.679,219.794,219.6407,219.794,1936.0
2023-04-19 12:30:00,229.42,229.5,229.4,229.5,1225.0,219.794,219.8706,219.7748,219.8706,1225.0
2023-04-19 12:35:00,229.6,229.69,229.55,229.59,993.0,219.9664,220.0527,219.9185,219.9569,993.0
2023-04-19 12:40:00,229.52,229.55,229.42,229.47,1404.0,219.8898,219.9185,219.794,219.8419,1404.0
2023-04-19 12:45:00,229.41,229.45,229.38,229.39,683.0,219.7844,219.8227,219.7557,219.7653,683.0
2023-04-19 12:50:00,229.4,229.45,229.39,229.42,516.0,219.7748,219.8227,219.7653,219.794,516.0
2023-04-19 12:55:00,229.36,229.39,229.34,229.39,1200.0,219.7365,219.7653,219.7174,219.7653,1200.0
2023-04-19 13:00:00,229.45,229.45,229.36,229.36,738.0,219.8227,219.8227,219.7365,219.7365,738.0
2023-04-19 13:05:00,229.38,229.39,229.36,229.38,1025.0,219.7557,219.7653,219.7365,219.7557,1025.0
2023-04-19 13:10:00,229.36,229.36,229.25,229.33,1550.0,219.7365,219.7365,219.6311,219.7078,1550.0
2023-04-19 13:15:00,229.31,229.37,229.16,229.16,2744.0,219.6886,219.7461,219.5449,219.5449,2744.0
2023-04-19 13:20:00,229.14,229.22,229.13,229.22,1345.0,219.5258,219.6024,219.5162,219.6024,1345.0
2023-04-19 13:25:00,229.2,229.26,229.19,229.24,688.0,219.5832,219.6407,219.5737,219.6216,688.0
2023-04-19 13:30:00,229.29,229.29,229.18,229.18,938.0,219.6695,219.6695,219.5641,219.5641,938.0
2023-04-19 13:35:00,229.16,229.33,229.13,229.33,2268.0,219.5449,219.7078,219.5162,219.7078,2268.0
2023-04-19 13:40:00,229.29,229.53,229.26,229.37,3714.0,219.6695,219.8994,219.6407,219.7461,3714.0
2023-04-19 13:45:00,229.34,229.58,229.33,229.56,1230.0,219.7174,219.9473,219.7078,219.9281,1230.0
2023-04-19 13:50:00,229.56,229.57,229.45,229.45,1598.0,219.9281,219.9377,219.8227,219.8227,1598.0
2023-04-19 13:55:00,229.5,229.57,229.48,229.57,1542.0,219.8706,219.9377,219.8515,219.9377,1542.0
2023-04-19 14:00:00,229.6,229.74,229.47,229.47,5660.0,219.9664,220.1006,219.8419,219.8419,5660.0
2023-04-19 14:05:00,229.46,229.46,229.29,229.29,3632.0,219.8323,219.8323,219.6695,219.6695,3632.0
2023-04-19 14:10:00,229.28,229.36,229.24,229.24,2780.0,219.6599,219.7365,219.6216,219.6216,2780.0
2023-04-19 14:15:00,229.27,229.31,229.11,229.13,3407.0,219.6503,219.6886,219.497,219.5162,3407.0
2023-04-19 14:20:00,229.13,229.16,229.02,229.04,1187.0,219.5162,219.5449,219.4108,219.4299,1187.0
2023-04-19 14:25:00,229.05,229.25,229.04,229.25,1511.0,219.4395,219.6311,219.4299,219.6311,1511.0
2023-04-19 14:30:00,229.31,229.32,229.27,229.3,4796.0,219.6886,219.6982,219.6503,219.679,4796.0
2023-04-19 14:35:00,229.34,229.44,229.33,229.34,2350.0,219.7174,219.8132,219.7078,219.7174,2350.0
2023-04-19 14:40:00,229.34,229.37,229.26,229.26,6233.0,219.7174,219.7461,219.6407,219.6407,6233.0
2023-04-19 14:45:00,229.23,229.32,229.2,229.27,1215.0,219.612,219.6982,219.5832,219.6503,1215.0
2023-04-19 14:50:00,229.27,229.27,229.2,229.24,2180.0,219.6503,219.6503,219.5832,219.6216,2180.0
2023-04-19 14:55:00,229.27,229.32,229.19,229.31,3446.0,219.6503,219.6982,219.5737,219.6886,3446.0
2023-04-19 15:00:00,229.31,229.31,229.16,229.22,3011.0,219.6886,219.6886,219.5449,219.6024,3011.0
2023-04-19 15:05:00,229.21,229.22,229.17,229.2,2479.0,219.5928,219.6024,219.5545,219.5832,2479.0
2023-04-19 15:10:00,229.21,229.27,229.21,229.25,1200.0,219.5928,219.6503,219.5928,219.6311,1200.0
2023-04-19 15:15:00,229.26,229.26,229.1,229.1,2368.0,219.6407,219.6407,219.4874,219.4874,2368.0
2023-04-19 15:20:00,229.08,229.08,229.01,229.06,1529.0,219.4683,219.4683,219.4012,219.4491,1529.0
2023-04-19 15:25:00,229.08,229.15,229.01,229.15,2785.0,219.4683,219.5353,219.4012,219.5353,2785.0
2023-04-19 15:30:00,229.12,229.16,228.89,228.92,7510.0,219.5066,219.5449,219.2862,219.315,7510.0
2023-04-19 15:35:00,228.93,228.98,228.89,228.97,3149.0,219.3246,219.3725,219.2862,219.3629,3149.0
2023-04-19 15:40:00,228.97,229.1,228.88,228.88,5464.0,219.3629,219.4874,219.2767,219.2767,5464.0
2023-04-19 15:45:00,228.87,228.87,228.59,228.72,6151.0,219.2671,219.2671,218.9988,219.1234,6151.0
2023-04-19 15:50:00,228.74,228.8,228.57,228.59,14415.0,219.1425,219.2,218.9797,218.9988,14415.0
2023-04-19 15:55:00,228.58,228.84,228.55,228.79,30845.0,218.9892,219.2383,218.9605,219.1904,30845.0
2023-04-20 09:30:00,228.73,228.73,227.93,228.21,14791.0,219.133,219.133,218.3665,218.6348,14791.0
2023-04-20 09:35:00,228.06,228.27,228.05,228.27,650.0,218.4911,218.6923,218.4815,218.6923,650.0
2023-04-20 09:40:00,228.42,228.45,228.07,228.08,1400.0,218.836,218.8647,218.5006,218.5102,1400.0
2023-04-20 09:45:00,228.15,228.2,227.73,228.03,3389.0,218.5773,218.6252,218.1749,218.4623,3389.0
2023-04-20 09:50:00,227.88,227.92,227.4,227.48,1408.0,218.3186,218.3569,217.8588,217.9354,1408.0
2023-04-20 09:55:00,227.23,227.41,227.22,227.3,1849.0,217.6959,217.8683,217.6863,217.763,1849.0
2023-04-20 10:00:00,227.17,227.27,227.16,227.24,527.0,217.6384,217.7342,217.6288,217.7055,527.0
2023-04-20 10:05:00,227.26,227.32,227.06,227.12,2669.0,217.7246,217.7821,217.533,217.5905,2669.0
2023-04-20 10:10:00,227.11,227.18,226.82,226.88,7737.0,217.5809,217.648,217.3031,217.3606,7737.0
2023-04-20 10:15:00,226.94,227.28,226.93,227.28,2264.0,217.4181,217.7438,217.4085,217.7438,2264.0
2023-04-20 10:20:00,227.42,227.48,227.3,227.31,1745.0,217.8779,217.9354,217.763,217.7725,1745.0
2023-04-20 10:25:00,227.3,227.41,227.19,227.41,2275.0,217.763,217.8683,217.6576,217.8683,2275.0
2023-04-20 10:30:00,227.41,227.51,227.3,227.48,3279.0,217.8683,217.9641,217.763,217.9354,3279.0
2023-04-20 10:35:00,227.59,227.69,227.48,227.48,4012.0,218.0408,218.1366,217.9354,217.9354,4012.0
2023-04-20 10:40:00,227.48,227.64,227.48,227.64,3143.0,217.9354,218.0887,217.9354,218.0887,3143.0
2023-04-20 10:45:00,227.7,227.73,227.56,227.56,1215.0,218.1462,218.1749,218.012,218.012,1215.0
2023-04-20 10:50:00,227.57,227.61,227.55,227.56,500.0,218.0216,218.0599,218.0025,218.012,500.0
2023-04-20 10:55:00,227.56,228.03,227.55,228.03,1443.0,218.012,218.4623,218.0025,218.4623,1443.0
2023-04-20 11:00:00,228.09,228.38,227.99,228.33,3422.0,218.5198,218.7976,218.424,218.7497,3422.0
2023-04-20 11:05:00,228.38,228.38,228.22,228.27,1913.0,218.7976,218.7976,218.6444,218.6923,1913.0
2023-04-20 11:10:00,228.31,228.35,228.26,228.28,2499.0,218.7306,218.7689,218.6827,218.7018,2499.0
2023-04-20 11:15:00,228.3,228.33,228.2,228.26,2718.0,218.721,218.7497,218.6252,218.6827,2718.0
2023-04-20 11:20:00,228.19,228.23,228.06,228.12,1380.0,218.6156,218.6539,218.4911,218.5485,1380.0
2023-04-20 11:25:00,228.11,228.11,227.96,227.96,400.0,218.539,218.539,218.3953,218.3953,400.0
2023-04-20 11:30:00,227.93,227.93,227.67,227.67,1788.0,218.3665,218.3665,218.1174,218.1174,1788.0
2023-04-20 11:35:00,227.7,227.84,227.63,227.65,2025.0,218.1462,218.2803,218.0791,218.0983,2025.0
2023-04-20 11:40:00,227.65,227.75,227.6,227.66,2235.0,218.0983,218.1941,218.0504,218.1078,2235.0
2023-04-20 11:45:00,227.66,227.67,227.52,227.57,1849.0,218.1078,218.1174,217.9737,218.0216,1849.0
2023-04-20 11:50:00,227.57,227.67,227.43,227.44,1877.0,218.0216,218.1174,217.8875,217.8971,1877.0
2023-04-20 11:55:00,227.41,227.51,227.35,227.51,2610.0,217.8683,217.9641,217.8109,217.9641,2610.0
2023-04-20 12:00:00,227.4,227.45,227.25,227.33,3121.0,217.8588,217.9067,217.7151,217.7917,3121.0
2023-04-20 12:05:00,227.18,227.33,227.12,227.27,1900.0,217.648,217.7917,217.5905,217.7342,1900.0
2023-04-20 12:10:00,227.4,227.41,227.34,227.35,524.0,217.8588,217.8683,217.8013,217.8109,524.0
2023-04-20 12:15:00,227.39,227.51,227.33,227.51,1300.0,217.8492,217.9641,217.7917,217.9641,1300.0
2023-04-20 12:20:00,227.47,227.53,227.42,227.51,2038.0,217.9258,217.9833,217.8779,217.9641,2038.0
2023-04-20 12:25:00,227.54,227.58,227.49,227.55,1854.0,217.9929,218.0312,217.945,218.0025,1854.0
2023-04-20 12:30:00,227.52,227.59,227.43,227.58,4495.0,217.9737,218.0408,217.8875,218.0312,4495.0
2023-04-20 12:35:00,227.53,227.6,227.49,227.54,1354.0,217.9833,218.0504,217.945,217.9929,1354.0
2023-04-20 12:40:00,227.53,227.65,227.52,227.61,1415.0,217.9833,218.0983,217.9737,218.0599,1415.0
2023-04-20 12:45:00,227.68,227.68,227.47,227.47,2211.0,218.127,218.127,217.9258,217.9258,2211.0
2023-04-20 12:50:00,227.4,227.49,227.4,227.46,2466.0,217.8588,217.945,217.8588,217.9162,2466.0
2023-04-20 12:55:00,227.54,227.57,227.5,227.57,550.0,217.9929,218.0216,217.9546,218.0216,550.0
2023-04-20 13:00:00,227.63,227.63,227.56,227.59,1108.0,218.0791,218.0791,218.012,218.0408,1108.0
2023-04-20 13:05:00,227.63,227.72,227.6,227.68,2216.0,218.0791,218.1653,218.0504,218.127,2216.0
2023-04-20 13:10:00,227.7,227.85,227.67,227.67,2913.0,218.1462,218.2899,218.1174,218.1174,2913.0
2023-04-20 13:15:00,227.72,227.75,227.67,227.73,2277.0,218.1653,218.1941,218.1174,218.1749,2277.0
2023-04-20 13:20:00,227.63,227.63,227.53,227.54,817.0,218.0791,218.0791,217.9833,217.9929,817.0
2023-04-20 13:25:00,227.54,227.57,227.29,227.39,9839.0,217.9929,218.0216,217.7534,217.8492,9839.0
2023-04-20 13:30:00,227.42,227.63,227.42,227.63,1361.0,217.8779,218.0791,217.8779,218.0791,1361.0
2023-04-20 13:35:00,227.65,227.65,227.48,227.5,1066.0,218.0983,218.0983,217.9354,217.9546,1066.0
2023-04-20 13:40:00,227.49,227.5,227.41,227.49,1109.0,217.945,217.9546,217.8683,217.945,1109.0
2023-04-20 13:45:00,227.46,227.53,227.45,227.53,4850.0,217.9162,217.9833,217.9067,217.9833,4850.0
2023-04-20 13:50:00,227.54,227.66,227.51,227.66,1775.0,217.9929,218.1078,217.9641,218.1078,1775.0
2023-04-20 13:55:00,227.76,227.78,227.54,227.54,2982.0,218.2037,218.2228,217.9929,217.9929,2982.0
2023-04-20 14:00:00,227.54,227.6,227.42,227.46,2500.0,217.9929,218.0504,217.8779,217.9162,2500.0
2023-04-20 14:05:00,227.4,227.4,227.26,227.39,3290.0,217.8588,217.8588,217.7246,217.8492,3290.0
2023-04-20 14:10:00,227.33,227.39,227.22,227.26,3733.0,217.7917,217.8492,217.6863,217.7246,3733.0
2023-04-20 14:15:00,227.21,227.32,227.19,227.27,6981.0,217.6767,217.7821,217.6576,217.7342,6981.0
2023-04-20 14:20:00,227.25,227.33,227.16,227.29,5936.0,217.7151,217.7917,217.6288,217.7534,5936.0
2023-04-20 14:25:00,227.33,227.33,227.17,227.2,2851.0,217.7917,217.7917,217.6384,217.6671,2851.0
2023-04-20 14:30:00,227.17,227.19,226.94,227.01,10816.0,217.6384,217.6576,217.4181,217.4851,10816.0
2023-04-20 14:35:00,226.92,226.92,226.58,226.58,4804.0,217.3989,217.3989,217.0732,217.0732,4804.0
2023-04-20 14:40:00,226.68,226.7,226.53,226.57,2834.0,217.169,217.1881,217.0253,217.0636,2834.0
2023-04-20 14:45:00,226.59,226.84,226.5,226.8,3036.0,217.0827,217.3223,216.9965,217.2839,3036.0
2023-04-20 14:50:00,226.8,227.08,226.79,227.08,2300.0,217.2839,217.5522,217.2744,217.5522,2300.0
2023-04-20 14:55:00,227.09,227.1,227.01,227.07,2530.0,217.5618,217.5713,217.4851,217.5426,2530.0
2023-04-20 15:00:00,227.08,227.14,226.79,226.79,4188.0,217.5522,217.6097,217.2744,217.2744,4188.0
2023-04-20 15:05:00,226.7,226.9,226.65,226.9,4490.0,217.1881,217.3797,217.1402,217.3797,4490.0
2023-04-20 15:10:00,226.9,227.02,226.65,226.66,22225.0,217.3797,217.4947,217.1402,217.1498,22225.0
2023-04-20 15:15:00,226.67,226.69,226.58,226.64,2866.0,217.1594,217.1785,217.0732,217.1306,2866.0
2023-04-20 15:20:00,226.66,226.85,226.6,226.79,7428.0,217.1498,217.3318,217.0923,217.2744,7428.0
2023-04-20 15:25:00,226.69,226.77,226.63,226.71,6819.0,217.1785,217.2552,217.1211,217.1977,6819.0
2023-04-20 15:30:00,226.74,226.89,226.74,226.89,3579.0,217.2264,217.3702,217.2264,217.3702,3579.0
2023-04-20 15:35:00,226.84,226.84,226.63,226.75,5704.0,217.3223,217.3223,217.1211,217.236,5704.0
2023-04-20 15:40:00,226.76,226.85,226.7,226.84,6112.0,217.2456,217.3318,217.1881,217.3223,6112.0
2023-04-20 15:45:00,226.85,226.95,226.75,226.87,8757.0,217.3318,217.4276,217.236,217.351,8757.0
2023-04-20 15:50:00,226.84,227.39,226.81,227.37,16949.0,217.3223,217.8492,217.2935,217.83,16949.0
2023-04-20 15:55:00,227.4,227.69,227.4,227.6,39578.0,217.8588,218.1366,217.8588,218.0504,39578.0
2023-04-21 09:30:00,228.34,228.34,227.03,227.29,29026.0,218.7593,218.7593,217.5043,217.7534,29026.0
2023-04-21 09:35:00,227.47,227.58,227.04,227.04,2809.0,217.9258,218.0312,217.5139,217.5139,2809.0
2023-04-21 09:40:00,227.02,227.24,226.9,227.16,3220.0,217.4947,217.7055,217.3797,217.6288,3220.0
2023-04-21 09:45:00,227.2,227.51,227.19,227.35,2923.0,217.6671,217.9641,217.6576,217.8109,2923.0
2023-04-21 09:50:00,227.26,227.26,226.99,227.24,1100.0,217.7246,217.7246,217.466,217.7055,1100.0
2023-04-21 09:55:00,227.07,227.14,227.01,227.04,405.0,217.5426,217.6097,217.4851,217.5139,405.0
2023-04-21 10:00:00,227.03,227.03,226.56,226.67,7061.0,217.5043,217.5043,217.054,217.1594,7061.0
2023-04-21 10:05:00,226.57,226.75,226.57,226.57,2151.0,217.0636,217.236,217.0636,217.0636,2151.0
2023-04-21 10:10:00,226.63,226.87,226.63,226.87,1700.0,217.1211,217.351,217.1211,217.351,1700.0
2023-04-21 10:15:00,226.77,226.95,226.7,226.88,1439.0,217.2552,217.4276,217.1881,217.3606,1439.0
2023-04-21 10:20:00,227.04,227.05,226.71,226.87,4537.0,217.5139,217.5234,217.1977,217.351,4537.0
2023-04-21 10:25:00,226.74,226.87,226.74,226.76,848.0,217.2264,217.351,217.2264,217.2456,848.0
2023-04-21 10:30:00,226.81,226.81,226.7,226.75,727.0,217.2935,217.2935,217.1881,217.236,727.0
2023-04-21 10:35:00,226.77,226.77,226.44,226.56,2729.0,217.2552,217.2552,216.939,217.054,2729.0
2023-04-21 10:40:00,226.46,226.46,225.82,225.82,2282.0,216.9582,216.9582,216.3451,216.3451,2282.0
2023-04-21 10:45:00,225.68,225.89,225.57,225.81,1854.0,216.2109,216.4121,216.1055,216.3355,1854.0
2023-04-21 10:50:00,225.78,225.78,225.57,225.57,300.0,216.3067,216.3067,216.1055,216.1055,300.0
2023-04-21 10:55:00,225.52,225.64,225.44,225.48,3294.0,216.0576,216.1726,215.981,216.0193,3294.0
2023-04-21 11:00:00,225.48,226.04,225.44,225.93,2789.0,216.0193,216.5558,215.981,216.4504,2789.0
2023-04-21 11:05:00,225.95,225.95,225.73,225.8,1955.0,216.4696,216.4696,216.2588,216.3259,1955.0
2023-04-21 11:10:00,225.84,225.85,225.74,225.78,1215.0,216.3642,216.3738,216.2684,216.3067,1215.0
2023-04-21 11:15:00,225.78,225.78,225.31,225.54,7536.0,216.3067,216.3067,215.8564,216.0768,7536.0
2023-04-21 11:20:00,225.56,225.57,225.43,225.45,1772.0,216.096,216.1055,215.9714,215.9906,1772.0
2023-04-21 11:25:00,225.41,225.41,225.05,225.11,5398.0,215.9523,215.9523,215.6074,215.6648,5398.0
2023-04-21 11:30:00,225.07,225.34,225.05,225.34,4522.0,215.6265,215.8852,215.6074,215.8852,4522.0
2023-04-21 11:35:00,225.34,225.34,224.93,225.12,8157.0,215.8852,215.8852,215.4924,215.6744,8157.0
2023-04-21 11:40:00,225.13,225.42,225.12,225.22,4328.0,215.684,215.9618,215.6744,215.7702,4328.0
2023-04-21 11:45:00,225.24,225.33,225.04,225.04,4288.0,215.7894,215.8756,215.5978,215.5978,4288.0
2023-04-21 11:50:00,225.02,225.27,225.02,225.27,4080.0,215.5786,215.8181,215.5786,215.8181,4080.0
2023-04-21 11:55:00,225.36,225.49,225.36,225.49,2263.0,215.9044,216.0289,215.9044,216.0289,2263.0
2023-04-21 12:00:00,225.41,225.54,225.4,225.54,405.0,215.9523,216.0768,215.9427,216.0768,405.0
2023-04-21 12:05:00,225.6,225.6,225.33,225.38,3416.0,216.1343,216.1343,215.8756,215.9235,3416.0
2023-04-21 12:10:00,225.33,225.46,225.31,225.46,1388.0,215.8756,216.0002,215.8564,216.0002,1388.0
2023-04-21 12:15:00,225.45,225.45,225.22,225.32,1823.0,215.9906,215.9906,215.7702,215.866,1823.0
2023-04-21 12:20:00,225.27,225.27,225.02,225.23,1504.0,215.8181,215.8181,215.5786,215.7798,1504.0
2023-04-21 12:25:00,225.22,225.25,225.0,225.02,3327.0,215.7702,215.799,215.5595,215.5786,3327.0
2023-04-21 12:30:00,225.12,225.12,224.96,225.04,2003.0,215.6744,215.6744,215.5211,215.5978,2003.0
2023-04-21 12:35:00,225.08,225.13,225.01,225.02,4121.0,215.6361,215.684,215.569,215.5786,4121.0
2023-04-21 12:40:00,225.14,225.14,224.92,224.96,2716.0,215.6936,215.6936,215.4828,215.5211,2716.0
2023-04-21 12:45:00,224.96,225.03,224.86,224.9,1354.0,215.5211,215.5882,215.4253,215.4637,1354.0
2023-04-21 12:50:00,224.88,224.96,224.83,224.86,1738.0,215.4445,215.5211,215.3966,215.4253,1738.0
2023-04-21 12:55:00,224.9,224.99,224.83,224.91,2708.0,215.4637,215.5499,215.3966,215.4732,2708.0
2023-04-21 13:00:00,225.0,225.34,225.0,225.22,4032.0,215.5595,215.8852,215.5595,215.7702,4032.0
2023-04-21 13:05:00,225.23,225.6,225.23,225.55,2736.0,215.7798,216.1343,215.7798,216.0864,2736.0
2023-04-21 13:10:00,225.54,225.64,225.48,225.52,3116.0,216.0768,216.1726,216.0193,216.0576,3116.0
2023-04-21 13:15:00,225.52,225.53,225.31,225.46,5668.0,216.0576,216.0672,215.8564,216.0002,5668.0
2023-04-21 13:20:00,225.39,225.95,225.39,225.95,5135.0,215.9331,216.4696,215.9331,216.4696,5135.0
2023-04-21 13:25:00,225.96,226.0,225.77,225.88,3320.0,216.4792,216.5175,216.2971,216.4025,3320.0
2023-04-21 13:30:00,226.0,226.04,225.86,225.96,2887.0,216.5175,216.5558,216.3834,216.4792,2887.0
2023-04-21 13:35:00,225.93,225.96,225.81,225.84,4762.0,216.4504,216.4792,216.3355,216.3642,4762.0
2023-04-21 13:40:00,225.94,226.02,225.81,225.82,3054.0,216.46,216.5367,216.3355,216.3451,3054.0
2023-04-21 13:45:00,225.81,225.9,225.76,225.86,3027.0,216.3355,216.4217,216.2876,216.3834,3027.0
2023-04-21 13:50:00,225.88,225.88,225.56,225.56,1420.0,216.4025,216.4025,216.096,216.096,1420.0
2023-04-21 13:55:00,225.57,225.78,225.57,225.74,3511.0,216.1055,216.3067,216.1055,216.2684,3511.0
2023-04-21 14:00:00,225.74,225.84,225.73,225.84,1891.0,216.2684,216.3642,216.2588,216.3642,1891.0
2023-04-21 14:05:00,225.76,225.87,225.71,225.87,5109.0,216.2876,216.393,216.2397,216.393,5109.0
2023-04-21 14:10:00,225.94,225.94,225.45,225.51,4041.0,216.46,216.46,215.9906,216.0481,4041.0
2023-04-21 14:15:00,225.55,225.58,225.43,225.52,4470.0,216.0864,216.1151,215.9714,216.0576,4470.0
2023-04-21 14:20:00,225.5,225.58,225.36,225.55,5494.0,216.0385,216.1151,215.9044,216.0864,5494.0
2023-04-21 14:25:00,225.5,225.62,225.45,225.55,4811.0,216.0385,216.1534,215.9906,216.0864,4811.0
2023-04-21 14:30:00,225.58,225.66,225.41,225.44,3468.0,216.1151,216.1918,215.9523,215.981,3468.0
2023-04-21 14:35:00,225.4,225.4,225.31,225.34,1790.0,215.9427,215.9427,215.8564,215.8852,1790.0
2023-04-21 14:40:00,225.42,225.43,225.26,225.3,1299.0,215.9618,215.9714,215.8085,215.8469,1299.0
2023-04-21 14:45:00,225.29,225.35,225.19,225.35,1994.0,215.8373,215.8948,215.7415,215.8948,1994.0
2023-04-21 14:50:00,225.35,225.35,225.21,225.25,2700.0,215.8948,215.8948,215.7606,215.799,2700.0
2023-04-21 14:55:00,225.21,225.28,225.14,225.19,4049.0,215.7606,215.8277,215.6936,215.7415,4049.0
2023-04-21 15:00:00,225.24,225.26,224.99,225.15,7390.0,215.7894,215.8085,215.5499,215.7032,7390.0
2023-04-21 15:05:00,225.23,225.23,224.94,225.06,4956.0,215.7798,215.7798,215.502,215.6169,4956.0
2023-04-21 15:10:00,225.05,225.05,224.73,224.74,5091.0,215.6074,215.6074,215.3008,215.3104,5091.0
2023-04-21 15:15:00,224.72,224.77,224.65,224.73,3679.0,215.2912,215.3391,215.2241,215.3008,3679.0
2023-04-21 15:20:00,224.74,224.83,224.69,224.7,3476.0,215.3104,215.3966,215.2625,215.272,3476.0
2023-04-21 15:25:00,224.69,224.8,224.69,224.78,7386.0,215.2625,215.3678,215.2625,215.3487,7386.0
2023-04-21 15:30:00,224.77,224.91,224.73,224.83,6943.0,215.3391,215.4732,215.3008,215.3966,6943.0
2023-04-21 15:35:00,224.84,225.0,224.81,224.88,10657.0,215.4062,215.5595,215.3774,215.4445,10657.0
2023-04-21 15:40:00,224.88,224.98,224.76,224.84,10328.0,215.4445,215.5403,215.3295,215.4062,10328.0
2023-04-21 15:45:00,224.8,224.98,224.71,224.87,19732.0,215.3678,215.5403,215.2816,215.4349,19732.0
2023-04-21 15:50:00,224.86,225.26,224.86,225.12,23266.0,215.4253,215.8085,215.4253,215.6744,23266.0
2023-04-21 15:55:00,225.15,225.31,224.92,225.05,77165.0,215.7032,215.8564,215.4828,215.6074,77165.0
2023-04-24 09:30:00,225.05,225.72,225.05,225.66,14047.0,215.6074,216.2492,215.6074,216.1918,14047.0
2023-04-24 09:35:00,225.58,225.63,224.97,224.97,4448.0,216.1151,216.163,215.5307,215.5307,4448.0
2023-04-24 09:40:00,225.12,225.22,224.46,224.69,5155.0,215.6744,215.7702,215.0421,215.2625,5155.0
2023-04-24 09:45:00,224.68,224.82,224.29,224.29,4089.0,215.2529,215.387,214.8792,214.8792,4089.0
2023-04-24 09:50:00,224.43,224.57,224.32,224.4,7491.0,215.0134,215.1475,214.908,214.9846,7491.0
2023-04-24 09:55:00,224.21,224.41,224.03,224.14,4514.0,214.8026,214.9942,214.6302,214.7355,4514.0
2023-04-24 10:00:00,224.22,224.35,224.13,224.13,8099.0,214.8122,214.9367,214.726,214.726,8099.0
2023-04-24 10:05:00,224.17,224.5,224.11,224.49,9204.0,214.7643,215.0804,214.7068,215.0709,9204.0
2023-04-24 10:10:00,224.45,224.49,224.37,224.45,2188.0,215.0325,215.0709,214.9559,215.0325,2188.0
2023-04-24 10:15:00,224.51,224.65,224.5,224.63,2832.0,215.09,215.2241,215.0804,215.205,2832.0
2023-04-24 10:20:00,224.67,224.75,224.54,224.7,1910.0,215.2433,215.3199,215.1188,215.272,1910.0
2023-04-24 10:25:00,224.71,225.09,224.62,225.09,12200.0,215.2816,215.6457,215.1954,215.6457,12200.0
2023-04-24 10:30:00,225.09,225.2,225.02,225.15,2052.0,215.6457,215.7511,215.5786,215.7032,2052.0
2023-04-24 10:35:00,225.09,225.09,224.95,224.99,4018.0,215.6457,215.6457,215.5116,215.5499,4018.0
2023-04-24 10:40:00,225.06,225.13,224.86,224.87,3502.0,215.6169,215.684,215.4253,215.4349,3502.0
2023-04-24 10:45:00,224.96,225.19,224.93,225.14,1851.0,215.5211,215.7415,215.4924,215.6936,1851.0
2023-04-24 10:50:00,225.23,225.24,225.1,225.12,1703.0,215.7798,215.7894,215.6553,215.6744,1703.0
2023-04-24 10:55:00,225.13,225.14,224.9,224.91,1904.0,215.684,215.6936,215.4637,215.4732,1904.0
2023-04-24 11:00:00,224.89,224.9,224.76,224.8,2498.0,215.4541,215.4637,215.3295,215.3678,2498.0
2023-04-24 11:05:00,224.79,224.84,224.7,224.74,4558.0,215.3583,215.4062,215.272,215.3104,4558.0
2023-04-24 11:10:00,224.77,224.78,224.65,224.77,3159.0,215.3391,215.3487,215.2241,215.3391,3159.0
2023-04-24 11:15:00,224.8,224.85,224.74,224.79,3507.0,215.3678,215.4158,215.3104,215.3583,3507.0
2023-04-24 11:20:00,224.78,224.83,224.77,224.78,1177.0,215.3487,215.3966,215.3391,215.3487,1177.0
2023-04-24 11:25:00,224.73,224.73,224.58,224.67,1647.0,215.3008,215.3008,215.1571,215.2433,1647.0
2023-04-24 11:30:00,224.64,224.66,224.5,224.51,1913.0,215.2146,215.2337,215.0804,215.09,1913.0
2023-04-24 11:35:00,224.48,224.51,224.42,224.46,1175.0,215.0613,215.09,215.0038,215.0421,1175.0
2023-04-24 11:40:00,224.46,224.46,224.04,224.22,15508.0,215.0421,215.0421,214.6397,214.8122,15508.0
2023-04-24 11:45:00,224.19,224.42,224.17,224.42,2674.0,214.7834,215.0038,214.7643,215.0038,2674.0
2023-04-24 11:50:00,224.38,224.42,224.36,224.38,1998.0,214.9655,215.0038,214.9463,214.9655,1998.0
2023-04-24 11:55:00,224.41,224.47,224.28,224.35,2700.0,214.9942,215.0517,214.8697,214.9367,2700.0
2023-04-24 12:00:00,224.36,224.4,224.31,224.31,1478.0,214.9463,214.9846,214.8984,214.8984,1478.0
2023-04-24 12:05:00,224.3,224.32,224.02,224.05,5409.0,214.8888,214.908,214.6206,214.6493,5409.0
2023-04-24 12:10:00,224.0,224.0,223.8,223.8,3270.0,214.6014,214.6014,214.4098,214.4098,3270.0
2023-04-24 12:15:00,223.81,223.9,223.7,223.8,8813.0,214.4194,214.5056,214.314,214.4098,8813.0
2023-04-24 12:20:00,223.86,224.0,223.84,224.0,2909.0,214.4673,214.6014,214.4481,214.6014,2909.0
2023-04-24 12:25:00,224.0,224.01,223.86,223.94,4283.0,214.6014,214.611,214.4673,214.5439,4283.0
2023-04-24 12:30:00,223.96,224.17,223.96,224.08,4036.0,214.5631,214.7643,214.5631,214.6781,4036.0
2023-04-24 12:35:00,224.11,224.3,224.1,224.3,7104.0,214.7068,214.8888,214.6972,214.8888,7104.0
2023-04-24 12:40:00,224.3,224.33,224.21,224.21,2556.0,214.8888,214.9176,214.8026,214.8026,2556.0
2023-04-24 12:45:00,224.24,224.43,224.23,224.38,3959.0,214.8313,215.0134,214.8218,214.9655,3959.0
2023-04-24 12:50:00,224.42,224.53,224.42,224.47,1782.0,215.0038,215.1092,215.0038,215.0517,1782.0
2023-04-24 12:55:00,224.51,224.64,224.51,224.59,1929.0,215.09,215.2146,215.09,215.1667,1929.0
2023-04-24 13:00:00,224.58,224.68,224.57,224.67,1607.0,215.1571,215.2529,215.1475,215.2433,1607.0
2023-04-24 13:05:00,224.62,224.62,224.46,224.46,4566.0,215.1954,215.1954,215.0421,215.0421,4566.0
2023-04-24 13:10:00,224.46,224.47,224.3,224.3,4497.0,215.0421,215.0517,214.8888,214.8888,4497.0
2023-04-24 13:15:00,224.25,224.39,224.24,224.28,3860.0,214.8409,214.9751,214.8313,214.8697,3860.0
2023-04-24 13:20:00,224.28,224.36,224.28,224.35,982.0,214.8697,214.9463,214.8697,214.9367,982.0
2023-04-24 13:25:00,224.36,224.39,224.31,224.35,1632.0,214.9463,214.9751,214.8984,214.9367,1632.0
2023-04-24 13:30:00,224.38,224.38,224.28,224.28,1360.0,214.9655,214.9655,214.8697,214.8697,1360.0
2023-04-24 13:35:00,224.31,224.42,224.24,224.41,6136.0,214.8984,215.0038,214.8313,214.9942,6136.0
2023-04-24 13:40:00,224.43,224.55,224.43,224.46,1677.0,215.0134,215.1283,215.0134,215.0421,1677.0
2023-04-24 13:45:00,224.59,224.6,224.5,224.59,1437.0,215.1667,215.1762,215.0804,215.1667,1437.0
2023-04-24 13:50:00,224.57,224.72,224.57,224.6,3393.0,215.1475,215.2912,215.1475,215.1762,3393.0
2023-04-24 13:55:00,224.52,224.63,224.52,224.58,2443.0,215.0996,215.205,215.0996,215.1571,2443.0
2023-04-24 14:00:00,224.59,224.73,224.59,224.71,3027.0,215.1667,215.3008,215.1667,215.2816,3027.0
2023-04-24 14:05:00,224.7,224.7,224.49,224.49,3297.0,215.272,215.272,215.0709,215.0709,3297.0
2023-04-24 14:10:00,224.51,224.51,224.3,224.42,3792.0,215.09,215.09,214.8888,215.0038,3792.0
2023-04-24 14:15:00,224.38,224.4,224.15,224.15,1660.0,214.9655,214.9846,214.7451,214.7451,1660.0
2023-04-24 14:20:00,224.17,224.39,224.15,224.28,8419.0,214.7643,214.9751,214.7451,214.8697,8419.0
2023-04-24 14:25:00,224.3,224.35,224.19,224.28,2015.0,214.8888,214.9367,214.7834,214.8697,2015.0
2023-04-24 14:30:00,224.2,224.38,224.2,224.3,2716.0,214.793,214.9655,214.793,214.8888,2716.0
2023-04-24 14:35:00,224.3,224.3,224.2,224.23,1764.0,214.8888,214.8888,214.793,214.8218,1764.0
2023-04-24 14:40:00,224.19,224.23,224.17,224.17,1701.0,214.7834,214.8218,214.7643,214.7643,1701.0
2023-04-24 14:45:00,224.14,224.24,224.11,224.21,3741.0,214.7355,214.8313,214.7068,214.8026,3741.0
2023-04-24 14:50:00,224.22,224.22,224.14,224.17,3523.0,214.8122,214.8122,214.7355,214.7643,3523.0
2023-04-24 14:55:00,224.14,224.28,224.14,224.18,5057.0,214.7355,214.8697,214.7355,214.7739,5057.0
2023-04-24 15:00:00,224.18,224.33,224.18,224.32,5160.0,214.7739,214.9176,214.7739,214.908,5160.0
2023-04-24 15:05:00,224.34,224.37,224.22,224.35,4293.0,214.9271,214.9559,214.8122,214.9367,4293.0
2023-04-24 15:10:00,224.37,224.61,224.36,224.53,3400.0,214.9559,215.1858,214.9463,215.1092,3400.0
2023-04-24 15:15:00,224.53,224.54,224.35,224.42,5968.0,215.1092,215.1188,214.9367,215.0038,5968.0
2023-04-24 15:20:00,224.38,224.38,224.27,224.3,4138.0,214.9655,214.9655,214.8601,214.8888,4138.0
2023-04-24 15:25:00,224.34,224.41,224.3,224.37,2809.0,214.9271,214.9942,214.8888,214.9559,2809.0
2023-04-24 15:30:00,224.37,224.41,224.29,224.34,4556.0,214.9559,214.9942,214.8792,214.9271,4556.0
2023-04-24 15:35:00,224.34,224.38,224.19,224.26,7168.0,214.9271,214.9655,214.7834,214.8505,7168.0
2023-04-24 15:40:00,224.27,224.43,224.23,224.29,8317.0,214.8601,215.0134,214.8218,214.8792,8317.0
2023-04-24 15:45:00,224.24,224.4,224.15,224.37,11264.0,214.8313,214.9846,214.7451,214.9559,11264.0
2023-04-24 15:50:00,224.38,224.42,224.09,224.23,23688.0,214.9655,215.0038,214.6876,214.8218,23688.0
2023-04-24 15:55:00,224.23,224.64,224.21,224.56,56368.0,214.8218,215.2146,214.8026,215.1379,56368.0
2023-04-25 09:30:00,223.88,224.09,223.17,223.65,13471.0,214.4864,214.6876,213.8062,214.2661,13471.0
2023-04-25 09:35:00,223.62,223.75,223.57,223.68,2985.0,214.2374,214.3619,214.1895,214.2948,2985.0
2023-04-25 09:40:00,223.62,223.82,223.44,223.54,3387.0,214.2374,214.429,214.0649,214.1607,3387.0
2023-04-25 09:45:00,223.5,223.64,223.22,223.52,3201.0,214.1224,214.2565,213.8541,214.1416,3201.0
2023-04-25 09:50:00,223.52,223.52,223.14,223.23,3454.0,214.1416,214.1416,213.7775,213.8637,3454.0
2023-04-25 09:55:00,223.33,223.36,223.1,223.2,6022.0,213.9595,213.9883,213.7392,213.835,6022.0
2023-04-25 10:00:00,223.22,223.49,223.14,223.29,4204.0,213.8541,214.1128,213.7775,213.9212,4204.0
2023-04-25 10:05:00,223.34,223.4,223.11,223.11,6015.0,213.9691,214.0266,213.7488,213.7488,6015.0
2023-04-25 10:10:00,223.1,223.1,222.7,222.75,4314.0,213.7392,213.7392,213.356,213.4039,4314.0
2023-04-25 10:15:00,222.81,222.86,222.49,222.86,4487.0,213.4613,213.5092,213.1548,213.5092,4487.0
2023-04-25 10:20:00,222.86,222.99,222.83,222.88,3647.0,213.5092,213.6338,213.4805,213.5284,3647.0
2023-04-25 10:25:00,222.94,223.13,222.85,222.99,11290.0,213.5859,213.7679,213.4997,213.6338,11290.0
2023-04-25 10:30:00,223.05,223.32,222.98,223.17,10745.0,213.6913,213.9499,213.6242,213.8062,10745.0
2023-04-25 10:35:00,223.08,223.14,222.81,222.96,4743.0,213.72,213.7775,213.4613,213.6051,4743.0
2023-04-25 10:40:00,222.96,223.16,222.9,223.05,3137.0,213.6051,213.7967,213.5476,213.6913,3137.0
2023-04-25 10:45:00,223.09,223.1,222.87,222.99,3714.0,213.7296,213.7392,213.5188,213.6338,3714.0
2023-04-25 10:50:00,223.08,223.35,223.08,223.2,3871.0,213.72,213.9787,213.72,213.835,3871.0
2023-04-25 10:55:00,223.2,223.46,223.2,223.46,5314.0,213.835,214.0841,213.835,214.0841,5314.0
2023-04-25 11:00:00,223.47,223.49,223.28,223.42,2022.0,214.0937,214.1128,213.9116,214.0457,2022.0
2023-04-25 11:05:00,223.45,223.55,223.34,223.46,2366.0,214.0745,214.1703,213.9691,214.0841,2366.0
2023-04-25 11:10:00,223.55,223.57,223.4,223.47,3114.0,214.1703,214.1895,214.0266,214.0937,3114.0
2023-04-25 11:15:00,223.48,223.6,223.38,223.39,3908.0,214.1032,214.2182,214.0074,214.017,3908.0
2023-04-25 11:20:00,223.45,223.47,222.96,222.98,5900.0,214.0745,214.0937,213.6051,213.6242,5900.0
2023-04-25 11:25:00,222.95,223.11,222.91,223.02,10970.0,213.5955,213.7488,213.5571,213.6625,10970.0
2023-04-25 11:30:00,223.02,223.03,222.76,222.81,3556.0,213.6625,213.6721,213.4134,213.4613,3556.0
2023-04-25 11:35:00,222.77,222.85,222.67,222.75,3607.0,213.423,213.4997,213.3272,213.4039,3607.0
2023-04-25 11:40:00,222.77,222.78,222.65,222.74,4037.0,213.423,213.4326,213.3081,213.3943,4037.0
2023-04-25 11:45:00,222.73,222.76,222.59,222.68,2134.0,213.3847,213.4134,213.2506,213.3368,2134.0
2023-04-25 11:50:00,222.65,222.71,222.52,222.62,3094.0,213.3081,213.3655,213.1835,213.2793,3094.0
2023-04-25 11:55:00,222.64,222.73,222.53,222.65,11285.0,213.2985,213.3847,213.1931,213.3081,11285.0
2023-04-25 12:00:00,222.66,222.7,222.57,222.67,3412.0,213.3176,213.356,213.2314,213.3272,3412.0
2023-04-25 12:05:00,222.71,222.78,222.7,222.73,2793.0,213.3655,213.4326,213.356,213.3847,2793.0
2023-04-25 12:10:00,222.74,222.87,222.7,222.76,3299.0,213.3943,213.5188,213.356,213.4134,3299.0
2023-04-25 12:15:00,222.79,222.91,222.79,222.91,2428.0,213.4422,213.5571,213.4422,213.5571,2428.0
2023-04-25 12:20:00,222.88,223.04,222.85,222.98,2282.0,213.5284,213.6817,213.4997,213.6242,2282.0
2023-04-25 12:25:00,222.94,223.0,222.9,222.9,2208.0,213.5859,213.6434,213.5476,213.5476,2208.0
2023-04-25 12:30:00,222.89,222.89,222.71,222.73,5495.0,213.538,213.538,213.3655,213.3847,5495.0
2023-04-25 12:35:00,222.75,222.99,222.64,222.99,3960.0,213.4039,213.6338,213.2985,213.6338,3960.0
2023-04-25 12:40:00,222.95,223.23,222.95,223.23,2698.0,213.5955,213.8637,213.5955,213.8637,2698.0
2023-04-25 12:45:00,223.1,223.1,222.98,223.03,800.0,213.7392,213.7392,213.6242,213.6721,800.0
2023-04-25 12:50:00,223.07,223.16,223.03,223.05,5412.0,213.7104,213.7967,213.6721,213.6913,5412.0
2023-04-25 12:55:00,223.04,223.1,223.03,223.03,1802.0,213.6817,213.7392,213.6721,213.6721,1802.0
2023-04-25 13:00:00,223.02,223.06,222.98,223.01,2472.0,213.6625,213.7009,213.6242,213.653,2472.0
2023-04-25 13:05:00,223.04,223.04,222.87,222.91,5136.0,213.6817,213.6817,213.5188,213.5571,5136.0
2023-04-25 13:10:00,222.91,222.91,222.5,222.5,5328.0,213.5571,213.5571,213.1644,213.1644,5328.0
2023-04-25 13:15:00,222.43,222.43,222.2,222.22,2321.0,213.0973,213.0973,212.8769,212.8961,2321.0
2023-04-25 13:20:00,222.36,222.53,222.23,222.33,2168.0,213.0302,213.1931,212.9057,213.0015,2168.0
2023-04-25 13:25:00,222.31,222.32,222.11,222.24,1798.0,212.9823,212.9919,212.7907,212.9153,1798.0
2023-04-25 13:30:00,222.14,222.24,221.9,222.02,7246.0,212.8195,212.9153,212.5895,212.7045,7246.0
2023-04-25 13:35:00,221.99,222.28,221.98,222.18,3421.0,212.6757,212.9536,212.6662,212.8578,3421.0
2023-04-25 13:40:00,222.17,222.54,222.17,222.46,11603.0,212.8482,213.2027,212.8482,213.126,11603.0
2023-04-25 13:45:00,222.55,222.68,222.3,222.3,2294.0,213.2123,213.3368,212.9727,212.9727,2294.0
2023-04-25 13:50:00,222.37,222.37,222.3,222.3,400.0,213.0398,213.0398,212.9727,212.9727,400.0
2023-04-25 13:55:00,222.33,222.5,222.3,222.5,2514.0,213.0015,213.1644,212.9727,213.1644,2514.0
2023-04-25 14:00:00,222.42,222.46,222.16,222.21,5168.0,213.0877,213.126,212.8386,212.8865,5168.0
2023-04-25 14:05:00,222.24,222.57,222.24,222.42,2717.0,212.9153,213.2314,212.9153,213.0877,2717.0
2023-04-25 14:10:00,222.35,222.56,222.35,222.46,3674.0,213.0206,213.2218,213.0206,213.126,3674.0
2023-04-25 14:15:00,222.44,222.45,222.25,222.25,1561.0,213.1069,213.1164,212.9248,212.9248,1561.0
2023-04-25 14:20:00,222.3,222.56,222.3,222.51,2117.0,212.9727,213.2218,212.9727,213.1739,2117.0
2023-04-25 14:25:00,222.54,222.71,222.54,222.71,2652.0,213.2027,213.3655,213.2027,213.3655,2652.0
2023-04-25 14:30:00,222.66,222.86,222.62,222.78,5732.0,213.3176,213.5092,213.2793,213.4326,5732.0
2023-04-25 14:35:00,222.8,222.99,222.72,222.95,18637.0,213.4518,213.6338,213.3751,213.5955,18637.0
2023-04-25 14:40:00,222.98,222.98,222.76,222.76,8542.0,213.6242,213.6242,213.4134,213.4134,8542.0
2023-04-25 14:45:00,222.71,222.76,222.53,222.76,4739.0,213.3655,213.4134,213.1931,213.4134,4739.0
2023-04-25 14:50:00,222.77,222.89,222.68,222.68,4077.0,213.423,213.538,213.3368,213.3368,4077.0
2023-04-25 14:55:00,222.61,222.72,222.47,222.61,5706.0,213.2697,213.3751,213.1356,213.2697,5706.0
2023-04-25 15:00:00,222.53,222.65,222.41,222.43,19666.0,213.1931,213.3081,213.0781,213.0973,19666.0
2023-04-25 15:05:00,222.44,222.78,222.44,222.58,3461.0,213.1069,213.4326,213.1069,213.241,3461.0
2023-04-25 15:10:00,222.45,222.59,222.39,222.59,4214.0,213.1164,213.2506,213.059,213.2506,4214.0
2023-04-25 15:15:00,222.62,222.69,222.57,222.63,4358.0,213.2793,213.3464,213.2314,213.2889,4358.0
2023-04-25 15:20:00,222.61,222.8,222.61,222.75,4946.0,213.2697,213.4518,213.2697,213.4039,4946.0
2023-04-25 15:25:00,222.72,222.75,222.46,222.6,6863.0,213.3751,213.4039,213.126,213.2602,6863.0
2023-04-25 15:30:00,222.6,222.69,222.53,222.56,7700.0,213.2602,213.3464,213.1931,213.2218,7700.0
2023-04-25 15:35:00,222.52,222.58,222.37,222.4,6589.0,213.1835,213.241,213.0398,213.0685,6589.0
2023-04-25 15:40:00,222.37,222.53,222.31,222.31,9995.0,213.0398,213.1931,212.9823,212.9823,9995.0
2023-04-25 15:45:00,222.37,222.5,222.32,222.44,12094.0,213.0398,213.1644,212.9919,213.1069,12094.0
2023-04-25 15:50:00,222.41,222.81,222.38,222.67,20819.0,213.0781,213.4613,213.0494,213.3272,20819.0
2023-04-25 15:55:00,222.7,222.87,222.59,222.79,56457.0,213.356,213.5188,213.2506,213.4422,56457.0
2023-04-26 09:30:00,216.51,216.72,212.34,215.08,77923.0,207.4257,207.6269,203.4306,206.0557,77923.0
2023-04-26 09:35:00,214.54,215.87,214.31,214.78,25481.0,205.5383,206.8125,205.318,205.7683,25481.0
2023-04-26 09:40:00,215.12,216.45,214.78,214.95,21481.0,206.094,207.3682,205.7683,205.9311,21481.0
2023-04-26 09:45:00,215.06,215.49,213.17,213.5,42085.0,206.0365,206.4485,204.2258,204.542,42085.0
2023-04-26 09:50:00,213.43,214.08,212.5,213.12,20643.0,204.4749,205.0976,203.5839,204.1779,20643.0
2023-04-26 09:55:00,212.97,213.01,211.35,212.02,18378.0,204.0342,204.0725,202.4822,203.1241,18378.0
2023-04-26 10:00:00,211.84,211.9,210.63,210.69,19674.0,202.9516,203.0091,201.7924,201.8499,19674.0
2023-04-26 10:05:00,210.72,211.07,210.18,210.18,21711.0,201.8786,202.2139,201.3613,201.3613,21711.0
2023-04-26 10:10:00,210.24,211.6,210.11,211.45,30608.0,201.4188,202.7217,201.2942,202.578,30608.0
2023-04-26 10:15:00,211.52,212.21,210.9,211.13,19281.0,202.645,203.3061,202.0511,202.2714,19281.0
2023-04-26 10:20:00,211.13,211.32,210.9,211.2,17127.0,202.2714,202.4534,202.0511,202.3385,17127.0
2023-04-26 10:25:00,211.2,212.19,211.19,211.72,21379.0,202.3385,203.2869,202.3289,202.8367,21379.0
2023-04-26 10:30:00,211.78,212.85,211.67,212.7,32663.0,202.8941,203.9192,202.7888,203.7755,32663.0
2023-04-26 10:35:00,212.98,213.16,211.51,211.7,16764.0,204.0438,204.2162,202.6355,202.8175,16764.0
2023-04-26 10:40:00,211.66,211.82,211.09,211.81,15730.0,202.7792,202.9325,202.2331,202.9229,15730.0
2023-04-26 10:45:00,211.86,211.87,211.0,211.08,31394.0,202.9708,202.9804,202.1469,202.2235,31394.0
2023-04-26 10:50:00,211.08,212.9,211.01,212.9,32176.0,202.2235,203.9671,202.1564,203.9671,32176.0
2023-04-26 10:55:00,213.08,213.28,212.59,212.67,20782.0,204.1396,204.3312,203.6702,203.7468,20782.0
2023-04-26 11:00:00,212.67,213.01,212.54,212.87,22190.0,203.7468,204.0725,203.6223,203.9384,22190.0
2023-04-26 11:05:00,212.75,213.05,212.66,212.97,10242.0,203.8234,204.1109,203.7372,204.0342,10242.0
2023-04-26 11:10:00,212.97,213.63,212.96,213.63,12220.0,204.0342,204.6665,204.0246,204.6665,12220.0
2023-04-26 11:15:00,213.65,213.86,213.51,213.57,33477.0,204.6857,204.8869,204.5516,204.609,33477.0
2023-04-26 11:20:00,213.57,214.55,213.57,214.46,34104.0,204.609,205.5479,204.609,205.4617,34104.0
2023-04-26 11:25:00,214.44,214.99,213.96,214.79,31306.0,205.4425,205.9695,204.9827,205.7778,31306.0
2023-04-26 11:30:00,214.8,215.23,214.75,214.97,16082.0,205.7874,206.1994,205.7395,205.9503,16082.0
2023-04-26 11:35:00,214.97,215.12,214.66,214.89,16576.0,205.9503,206.094,205.6533,205.8737,16576.0
2023-04-26 11:40:00,214.89,214.98,214.51,214.63,26028.0,205.8737,205.9599,205.5096,205.6246,26028.0
2023-04-26 11:45:00,214.62,215.08,214.62,214.89,13054.0,205.615,206.0557,205.615,205.8737,13054.0
2023-04-26 11:50:00,214.89,214.89,213.53,213.78,14202.0,205.8737,205.8737,204.5707,204.8102,14202.0
2023-04-26 11:55:00,213.78,214.21,213.78,214.0,12272.0,204.8102,205.2222,204.8102,205.021,12272.0
2023-04-26 12:00:00,214.0,214.2,213.92,214.18,15078.0,205.021,205.2126,204.9444,205.1934,15078.0
2023-04-26 12:05:00,214.17,214.22,213.92,213.99,18862.0,205.1839,205.2318,204.9444,205.0114,18862.0
2023-04-26 12:10:00,214.0,214.24,213.87,214.07,10243.0,205.021,205.2509,204.8964,205.0881,10243.0
2023-04-26 12:15:00,214.01,214.46,213.86,214.42,15685.0,205.0306,205.4617,204.8869,205.4234,15685.0
2023-04-26 12:20:00,214.44,214.46,213.69,213.7,16130.0,205.4425,205.4617,204.724,204.7336,16130.0
2023-04-26 12:25:00,213.64,213.76,213.29,213.56,12687.0,204.6761,204.7911,204.3408,204.5995,12687.0
2023-04-26 12:30:00,213.68,214.22,213.64,214.11,5136.0,204.7144,205.2318,204.6761,205.1264,5136.0
2023-04-26 12:35:00,214.16,214.26,213.97,214.19,6490.0,205.1743,205.2701,204.9923,205.203,6490.0
2023-04-26 12:40:00,214.14,214.14,213.66,213.71,5421.0,205.1551,205.1551,204.6953,204.7432,5421.0
2023-04-26 12:45:00,213.72,213.8,213.55,213.78,13628.0,204.7527,204.8294,204.5899,204.8102,13628.0
2023-04-26 12:50:00,213.78,213.78,213.54,213.64,7761.0,204.8102,204.8102,204.5803,204.6761,7761.0
2023-04-26 12:55:00,213.54,213.81,213.51,213.81,9201.0,204.5803,204.839,204.5516,204.839,9201.0
2023-04-26 13:00:00,213.81,214.11,213.81,214.11,15694.0,204.839,205.1264,204.839,205.1264,15694.0
2023-04-26 13:05:00,214.02,214.03,213.39,213.49,11464.0,205.0402,205.0497,204.4366,204.5324,11464.0
2023-04-26 13:10:00,213.49,213.51,213.34,213.48,11757.0,204.5324,204.5516,204.3887,204.5228,11757.0
2023-04-26 13:15:00,213.42,213.51,213.33,213.44,17153.0,204.4653,204.5516,204.3791,204.4845,17153.0
2023-04-26 13:20:00,213.45,213.48,213.28,213.33,27573.0,204.4941,204.5228,204.3312,204.3791,27573.0
2023-04-26 13:25:00,213.47,213.55,213.15,213.53,28304.0,204.5132,204.5899,204.2067,204.5707,28304.0
2023-04-26 13:30:00,213.51,213.9,213.42,213.42,22649.0,204.5516,204.9252,204.4653,204.4653,22649.0
2023-04-26 13:35:00,213.5,213.71,213.49,213.61,5225.0,204.542,204.7432,204.5324,204.6474,5225.0
2023-04-26 13:40:00,213.48,213.49,213.25,213.25,2907.0,204.5228,204.5324,204.3025,204.3025,2907.0
2023-04-26 13:45:00,213.26,213.35,212.86,212.94,11891.0,204.312,204.3983,203.9288,204.0055,11891.0
2023-04-26 13:50:00,212.9,213.06,212.7,213.06,12353.0,203.9671,204.1204,203.7755,204.1204,12353.0
2023-04-26 13:55:00,213.03,213.38,212.99,213.35,28265.0,204.0917,204.427,204.0534,204.3983,28265.0
2023-04-26 14:00:00,213.4,213.44,213.3,213.38,6405.0,204.4462,204.4845,204.3504,204.427,6405.0
2023-04-26 14:05:00,213.38,213.61,213.29,213.45,18632.0,204.427,204.6474,204.3408,204.4941,18632.0
2023-04-26 14:10:00,213.46,213.61,213.38,213.61,10452.0,204.5037,204.6474,204.427,204.6474,10452.0
2023-04-26 14:15:00,213.6,213.64,213.54,213.6,8499.0,204.6378,204.6761,204.5803,204.6378,8499.0
2023-04-26 14:20:00,213.6,213.75,213.39,213.6,38003.0,204.6378,204.7815,204.4366,204.6378,38003.0
2023-04-26 14:25:00,213.6,213.69,213.57,213.65,7634.0,204.6378,204.724,204.609,204.6857,7634.0
2023-04-26 14:30:00,213.7,213.83,213.7,213.82,11244.0,204.7336,204.8581,204.7336,204.8485,11244.0
2023-04-26 14:35:00,213.78,213.82,213.63,213.69,17771.0,204.8102,204.8485,204.6665,204.724,17771.0
2023-04-26 14:40:00,213.66,213.79,213.65,213.79,13999.0,204.6953,204.8198,204.6857,204.8198,13999.0
2023-04-26 14:45:00,213.8,214.05,213.75,214.05,48317.0,204.8294,205.0689,204.7815,205.0689,48317.0
2023-04-26 14:50:00,213.98,214.03,213.79,213.99,16558.0,205.0018,205.0497,204.8198,205.0114,16558.0
2023-04-26 14:55:00,213.97,214.12,213.97,214.0,19191.0,204.9923,205.136,204.9923,205.021,19191.0
2023-04-26 15:00:00,213.98,214.17,213.94,214.02,11770.0,205.0018,205.1839,204.9635,205.0402,11770.0
2023-04-26 15:05:00,214.02,214.11,213.78,214.1,12979.0,205.0402,205.1264,204.8102,205.1168,12979.0
2023-04-26 15:10:00,214.09,214.28,214.0,214.12,17988.0,205.1072,205.2892,205.021,205.136,17988.0
2023-04-26 15:15:00,214.09,214.13,213.96,214.01,17203.0,205.1072,205.1455,204.9827,205.0306,17203.0
2023-04-26 15:20:00,214.03,214.16,213.97,214.03,13383.0,205.0497,205.1743,204.9923,205.0497,13383.0
2023-04-26 15:25:00,213.99,214.28,213.99,214.14,15956.0,205.0114,205.2892,205.0114,205.1551,15956.0
2023-04-26 15:30:00,214.13,214.4,214.12,214.26,28689.0,205.1455,205.4042,205.136,205.2701,28689.0
2023-04-26 15:35:00,214.26,214.49,214.26,214.38,26575.0,205.2701,205.4904,205.2701,205.3851,26575.0
2023-04-26 15:40:00,214.39,214.4,214.11,214.2,15266.0,205.3946,205.4042,205.1264,205.2126,15266.0
2023-04-26 15:45:00,214.2,214.35,214.11,214.26,23761.0,205.2126,205.3563,205.1264,205.2701,23761.0
2023-04-26 15:50:00,214.22,214.52,214.19,214.31,33258.0,205.2318,205.5192,205.203,205.318,33258.0
2023-04-26 15:55:00,214.34,215.14,214.31,214.78,132978.0,205.3467,206.1132,205.318,205.7683,132978.0
2023-04-27 09:30:00,215.17,215.17,214.13,214.25,45801.0,206.1419,206.1419,205.1455,205.2605,45801.0
2023-04-27 09:35:00,214.19,214.66,214.15,214.66,20936.0,205.203,205.6533,205.1647,205.6533,20936.0
2023-04-27 09:40:00,214.66,215.12,214.63,215.12,13130.0,205.6533,206.094,205.6246,206.094,13130.0
2023-04-27 09:45:00,215.12,215.15,214.8,214.97,9103.0,206.094,206.1227,205.7874,205.9503,9103.0
2023-04-27 09:50:00,214.97,215.23,214.82,215.04,17131.0,205.9503,206.1994,205.8066,206.0174,17131.0
2023-04-27 09:55:00,215.1,215.78,215.06,215.78,26660.0,206.0748,206.7263,206.0365,206.7263,26660.0
2023-04-27 10:00:00,215.68,215.76,214.96,215.03,19613.0,206.6305,206.7071,205.9407,206.0078,19613.0
2023-04-27 10:05:00,215.0,215.03,214.03,214.36,31041.0,205.979,206.0078,205.0497,205.3659,31041.0
2023-04-27 10:10:00,214.38,214.87,214.35,214.76,8974.0,205.3851,205.8545,205.3563,205.7491,8974.0
2023-04-27 10:15:00,214.76,215.22,214.68,214.92,20440.0,205.7491,206.1898,205.6725,205.9024,20440.0
2023-04-27 10:20:00,214.9,215.28,214.88,215.18,9729.0,205.8832,206.2473,205.8641,206.1515,9729.0
2023-04-27 10:25:00,215.07,215.23,214.96,215.17,9585.0,206.0461,206.1994,205.9407,206.1419,9585.0
2023-04-27 10:30:00,215.18,215.24,214.69,214.69,3386.0,206.1515,206.209,205.682,205.682,3386.0
2023-04-27 10:35:00,214.58,215.17,214.57,215.11,15619.0,205.5767,206.1419,205.5671,206.0844,15619.0
2023-04-27 10:40:00,215.08,215.14,214.93,215.14,12409.0,206.0557,206.1132,205.912,206.1132,12409.0
2023-04-27 10:45:00,215.07,215.1,214.78,215.02,9608.0,206.0461,206.0748,205.7683,205.9982,9608.0
2023-04-27 10:50:00,214.92,214.92,214.7,214.85,10285.0,205.9024,205.9024,205.6916,205.8353,10285.0
2023-04-27 10:55:00,214.81,214.97,214.7,214.87,11660.0,205.797,205.9503,205.6916,205.8545,11660.0
2023-04-27 11:00:00,214.93,214.94,214.7,214.76,6477.0,205.912,205.9216,205.6916,205.7491,6477.0
2023-04-27 11:05:00,214.72,214.74,214.43,214.43,7244.0,205.7108,205.7299,205.433,205.433,7244.0
2023-04-27 11:10:00,214.45,214.45,214.19,214.41,29288.0,205.4521,205.4521,205.203,205.4138,29288.0
2023-04-27 11:15:00,214.41,214.55,214.3,214.41,5457.0,205.4138,205.5479,205.3084,205.4138,5457.0
2023-04-27 11:20:00,214.36,214.58,214.28,214.5,25298.0,205.3659,205.5767,205.2892,205.5,25298.0
2023-04-27 11:25:00,214.59,214.95,214.58,214.94,10946.0,205.5862,205.9311,205.5767,205.9216,10946.0
2023-04-27 11:30:00,214.99,215.32,214.98,215.29,9230.0,205.9695,206.2856,205.9599,206.2569,9230.0
2023-04-27 11:35:00,215.32,215.44,215.15,215.18,5446.0,206.2856,206.4006,206.1227,206.1515,5446.0
2023-04-27 11:40:00,215.23,215.66,215.22,215.48,4887.0,206.1994,206.6113,206.1898,206.4389,4887.0
2023-04-27 11:45:00,215.49,215.71,215.47,215.6,5754.0,206.4485,206.6592,206.4293,206.5539,5754.0
2023-04-27 11:50:00,215.72,215.82,215.68,215.69,4894.0,206.6688,206.7646,206.6305,206.6401,4894.0
2023-04-27 11:55:00,215.74,215.9,215.72,215.84,6191.0,206.688,206.8413,206.6688,206.7838,6191.0
2023-04-27 12:00:00,215.89,216.23,215.84,216.03,10865.0,206.8317,207.1574,206.7838,206.9658,10865.0
2023-04-27 12:05:00,215.9,215.91,215.79,215.82,2566.0,206.8413,206.8509,206.7359,206.7646,2566.0
2023-04-27 12:10:00,215.94,215.94,215.45,215.48,4107.0,206.8796,206.8796,206.4102,206.4389,4107.0
2023-04-27 12:15:00,215.42,215.8,215.42,215.8,7754.0,206.3814,206.7455,206.3814,206.7455,7754.0
2023-04-27 12:20:00,215.78,215.88,215.67,215.72,3960.0,206.7263,206.8221,206.6209,206.6688,3960.0
2023-04-27 12:25:00,215.79,215.88,215.6,215.77,4725.0,206.7359,206.8221,206.5539,206.7167,4725.0
2023-04-27 12:30:00,215.83,215.83,215.62,215.69,1983.0,206.7742,206.7742,206.573,206.6401,1983.0
2023-04-27 12:35:00,215.69,215.76,215.55,215.57,10035.0,206.6401,206.7071,206.506,206.5251,10035.0
2023-04-27 12:40:00,215.57,215.58,215.28,215.29,1606.0,206.5251,206.5347,206.2473,206.2569,1606.0
2023-04-27 12:45:00,215.34,215.4,215.16,215.31,2790.0,206.3048,206.3623,206.1323,206.276,2790.0
2023-04-27 12:50:00,215.4,215.47,215.23,215.4,3008.0,206.3623,206.4293,206.1994,206.3623,3008.0
2023-04-27 12:55:00,215.48,215.58,215.44,215.5,16202.0,206.4389,206.5347,206.4006,206.4581,16202.0
2023-04-27 13:00:00,215.59,215.74,215.55,215.6,3021.0,206.5443,206.688,206.506,206.5539,3021.0
2023-04-27 13:05:00,215.46,215.61,215.32,215.61,3118.0,206.4197,206.5634,206.2856,206.5634,3118.0
2023-04-27 13:10:00,215.59,215.67,215.47,215.49,7714.0,206.5443,206.6209,206.4293,206.4485,7714.0
2023-04-27 13:15:00,215.5,215.55,215.41,215.46,9039.0,206.4581,206.506,206.3718,206.4197,9039.0
2023-04-27 13:20:00,215.46,215.54,215.32,215.33,2103.0,206.4197,206.4964,206.2856,206.2952,2103.0
2023-04-27 13:25:00,215.27,215.35,215.19,215.31,8946.0,206.2377,206.3144,206.1611,206.276,8946.0
2023-04-27 13:30:00,215.3,215.41,215.21,215.37,6379.0,206.2664,206.3718,206.1802,206.3335,6379.0
2023-04-27 13:35:00,215.33,215.78,215.28,215.76,4384.0,206.2952,206.7263,206.2473,206.7071,4384.0
2023-04-27 13:40:00,215.72,215.8,215.65,215.8,3545.0,206.6688,206.7455,206.6018,206.7455,3545.0
2023-04-27 13:45:00,215.84,215.92,215.65,215.86,6961.0,206.7838,206.8604,206.6018,206.803,6961.0
2023-04-27 13:50:00,215.81,215.98,215.81,215.91,4719.0,206.7551,206.9179,206.7551,206.8509,4719.0
2023-04-27 13:55:00,215.91,215.91,215.74,215.78,3657.0,206.8509,206.8509,206.688,206.7263,3657.0
2023-04-27 14:00:00,215.71,215.77,215.69,215.72,3953.0,206.6592,206.7167,206.6401,206.6688,3953.0
2023-04-27 14:05:00,215.71,215.91,215.69,215.91,5769.0,206.6592,206.8509,206.6401,206.8509,5769.0
2023-04-27 14:10:00,215.85,215.92,215.74,215.86,4853.0,206.7934,206.8604,206.688,206.803,4853.0
2023-04-27 14:15:00,215.83,216.11,215.81,216.11,4252.0,206.7742,207.0425,206.7551,207.0425,4252.0
2023-04-27 14:20:00,216.14,216.19,216.04,216.18,12375.0,207.0712,207.1191,206.9754,207.1095,12375.0
2023-04-27 14:25:00,216.21,216.45,216.21,216.45,2873.0,207.1383,207.3682,207.1383,207.3682,2873.0
2023-04-27 14:30:00,216.49,216.74,216.4,216.63,5510.0,207.4065,207.646,207.3203,207.5406,5510.0
2023-04-27 14:35:00,216.59,216.74,216.56,216.62,4928.0,207.5023,207.646,207.4736,207.5311,4928.0
2023-04-27 14:40:00,216.56,216.9,216.56,216.88,3713.0,207.4736,207.7993,207.4736,207.7802,3713.0
2023-04-27 14:45:00,216.84,216.86,216.71,216.75,3491.0,207.7418,207.761,207.6173,207.6556,3491.0
2023-04-27 14:50:00,216.66,216.72,216.6,216.6,5752.0,207.5694,207.6269,207.5119,207.5119,5752.0
2023-04-27 14:55:00,216.62,216.84,216.6,216.6,15802.0,207.5311,207.7418,207.5119,207.5119,15802.0
2023-04-27 15:00:00,216.6,216.75,216.6,216.62,9645.0,207.5119,207.6556,207.5119,207.5311,9645.0
2023-04-27 15:05:00,216.67,216.67,216.4,216.65,10558.0,207.579,207.579,207.3203,207.5598,10558.0
2023-04-27 15:10:00,216.65,216.69,216.47,216.66,6892.0,207.5598,207.5981,207.3874,207.5694,6892.0
2023-04-27 15:15:00,216.65,216.97,216.64,216.87,5201.0,207.5598,207.8664,207.5502,207.7706,5201.0
2023-04-27 15:20:00,216.9,216.91,216.75,216.81,8618.0,207.7993,207.8089,207.6556,207.7131,8618.0
2023-04-27 15:25:00,216.81,216.83,216.59,216.76,5924.0,207.7131,207.7323,207.5023,207.6652,5924.0
2023-04-27 15:30:00,216.77,216.81,216.64,216.7,5784.0,207.6748,207.7131,207.5502,207.6077,5784.0
2023-04-27 15:35:00,216.7,216.74,216.42,216.45,37974.0,207.6077,207.646,207.3395,207.3682,37974.0
2023-04-27 15:40:00,216.45,216.52,216.25,216.28,18297.0,207.3682,207.4353,207.1766,207.2053,18297.0
2023-04-27 15:45:00,216.28,216.32,215.85,215.85,56657.0,207.2053,207.2437,206.7934,206.7934,56657.0
2023-04-27 15:50:00,215.7,216.01,215.61,215.66,38134.0,206.6497,206.9467,206.5634,206.6113,38134.0
2023-04-27 15:55:00,215.61,215.77,215.44,215.77,135298.0,206.5634,206.7167,206.4006,206.7167,135298.0
2023-04-28 09:30:00,215.21,216.0,214.92,215.12,35940.0,206.1802,206.9371,205.9024,206.094,35940.0
2023-04-28 09:35:00,215.28,215.89,215.27,215.72,7130.0,206.2473,206.8317,206.2377,206.6688,7130.0
2023-04-28 09:40:00,215.98,216.18,215.73,216.18,29491.0,206.9179,207.1095,206.6784,207.1095,29491.0
2023-04-28 09:45:00,216.19,216.21,215.55,215.95,13624.0,207.1191,207.1383,206.506,206.8892,13624.0
2023-04-28 09:50:00,215.95,216.17,215.6,215.86,13302.0,206.8892,207.0999,206.5539,206.803,13302.0
2023-04-28 09:55:00,215.94,216.58,215.94,216.44,46240.0,206.8796,207.4927,206.8796,207.3586,46240.0
2023-04-28 10:00:00,216.39,217.16,216.38,217.0,14901.0,207.3107,208.0484,207.3011,207.8951,14901.0
2023-04-28 10:05:00,217.0,217.66,216.79,217.66,29262.0,207.8951,208.5274,207.6939,208.5274,29262.0
2023-04-28 10:10:00,217.55,217.55,216.95,217.11,48427.0,208.422,208.422,207.8472,208.0005,48427.0
2023-04-28 10:15:00,217.1,217.35,217.04,217.34,37571.0,207.9909,208.2304,207.9334,208.2209,37571.0
2023-04-28 10:20:00,217.42,217.67,216.88,217.09,44537.0,208.2975,208.537,207.7802,207.9813,44537.0
2023-04-28 10:25:00,217.09,217.69,217.08,217.49,14205.0,207.9813,208.5562,207.9718,208.3646,14205.0
2023-04-28 10:30:00,217.53,217.64,217.19,217.64,6941.0,208.4029,208.5083,208.0771,208.5083,6941.0
2023-04-28 10:35:00,217.56,217.63,216.5,217.07,27567.0,208.4316,208.4987,207.4161,207.9622,27567.0
2023-04-28 10:40:00,217.06,217.65,217.02,217.62,8021.0,207.9526,208.5178,207.9143,208.4891,8021.0
2023-04-28 10:45:00,217.57,217.6,217.42,217.56,18561.0,208.4412,208.4699,208.2975,208.4316,18561.0
2023-04-28 10:50:00,217.58,217.63,217.25,217.55,20066.0,208.4508,208.4987,208.1346,208.422,20066.0
2023-04-28 10:55:00,217.57,217.76,217.21,217.47,40146.0,208.4412,208.6232,208.0963,208.3454,40146.0
2023-04-28 11:00:00,217.53,217.63,217.38,217.63,16972.0,208.4029,208.4987,208.2592,208.4987,16972.0
2023-04-28 11:05:00,217.67,217.93,217.62,217.82,9710.0,208.537,208.7861,208.4891,208.6807,9710.0
2023-04-28 11:10:00,217.92,218.16,217.73,217.74,10709.0,208.7765,209.0064,208.5945,208.6041,10709.0
2023-04-28 11:15:00,217.75,217.93,217.71,217.89,5172.0,208.6137,208.7861,208.5753,208.7478,5172.0
2023-04-28 11:20:00,217.86,217.93,217.5,217.74,30836.0,208.719,208.7861,208.3741,208.6041,30836.0
2023-04-28 11:25:00,217.73,217.87,217.66,217.87,4302.0,208.5945,208.7286,208.5274,208.7286,4302.0
2023-04-28 11:30:00,217.82,217.85,217.32,217.37,11427.0,208.6807,208.7095,208.2017,208.2496,11427.0
2023-04-28 11:35:00,217.3,217.32,217.08,217.32,3959.0,208.1825,208.2017,207.9718,208.2017,3959.0
2023-04-28 11:40:00,217.4,217.65,217.33,217.53,5855.0,208.2783,208.5178,208.2113,208.4029,5855.0
2023-04-28 11:45:00,217.55,217.68,217.32,217.68,5582.0,208.422,208.5466,208.2017,208.5466,5582.0
2023-04-28 11:50:00,217.71,217.88,217.71,217.8,2066.0,208.5753,208.7382,208.5753,208.6616,2066.0
2023-04-28 11:55:00,217.8,217.95,217.78,217.78,6511.0,208.6616,208.8053,208.6424,208.6424,6511.0
2023-04-28 12:00:00,217.77,217.84,217.51,217.51,1125.0,208.6328,208.6999,208.3837,208.3837,1125.0
2023-04-28 12:05:00,217.46,217.56,217.38,217.4,2596.0,208.3358,208.4316,208.2592,208.2783,2596.0
2023-04-28 12:10:00,217.43,217.62,217.4,217.49,3413.0,208.3071,208.4891,208.2783,208.3646,3413.0
2023-04-28 12:15:00,217.46,217.46,217.15,217.25,3055.0,208.3358,208.3358,208.0388,208.1346,3055.0
2023-04-28 12:20:00,217.13,217.71,217.13,217.62,4427.0,208.0197,208.5753,208.0197,208.4891,4427.0
2023-04-28 12:25:00,217.62,217.77,217.56,217.76,4110.0,208.4891,208.6328,208.4316,208.6232,4110.0
2023-04-28 12:30:00,217.71,217.91,217.67,217.89,4315.0,208.5753,208.7669,208.537,208.7478,4315.0
2023-04-28 12:35:00,217.87,218.0,217.85,217.86,6751.0,208.7286,208.8532,208.7095,208.719,6751.0
2023-04-28 12:40:00,217.91,217.91,217.78,217.86,2832.0,208.7669,208.7669,208.6424,208.719,2832.0
2023-04-28 12:45:00,217.86,217.86,217.71,217.76,4595.0,208.719,208.719,208.5753,208.6232,4595.0
2023-04-28 12:50:00,217.76,218.09,217.75,218.09,12284.0,208.6232,208.9394,208.6137,208.9394,12284.0
2023-04-28 12:55:00,218.05,218.39,218.05,218.39,4897.0,208.9011,209.2268,208.9011,209.2268,4897.0
2023-04-28 13:00:00,218.4,218.6,218.27,218.6,10430.0,209.2364,209.428,209.1118,209.428,10430.0
2023-04-28 13:05:00,218.53,218.53,218.02,218.11,20866.0,209.3609,209.3609,208.8723,208.9585,20866.0
2023-04-28 13:10:00,218.04,218.39,218.02,218.37,11142.0,208.8915,209.2268,208.8723,209.2076,11142.0
2023-04-28 13:15:00,218.37,218.52,218.17,218.52,20015.0,209.2076,209.3513,209.016,209.3513,20015.0
2023-04-28 13:20:00,218.58,218.59,218.42,218.53,6647.0,209.4088,209.4184,209.2555,209.3609,6647.0
2023-04-28 13:25:00,218.2,218.46,218.19,218.19,16794.0,209.0448,209.2939,209.0352,209.0352,16794.0
2023-04-28 13:30:00,218.22,218.33,218.08,218.08,5089.0,209.0639,209.1693,208.9298,208.9298,5089.0
2023-04-28 13:35:00,218.11,218.13,217.7,217.72,6762.0,208.9585,208.9777,208.5657,208.5849,6762.0
2023-04-28 13:40:00,217.75,217.75,217.36,217.38,16727.0,208.6137,208.6137,208.24,208.2592,16727.0
2023-04-28 13:45:00,217.47,217.54,217.29,217.3,11572.0,208.3454,208.4125,208.173,208.1825,11572.0
2023-04-28 13:50:00,217.39,217.39,217.18,217.24,7150.0,208.2688,208.2688,208.0676,208.1251,7150.0
2023-04-28 13:55:00,217.23,217.32,217.13,217.28,6026.0,208.1155,208.2017,208.0197,208.1634,6026.0
2023-04-28 14:00:00,217.27,217.78,217.23,217.72,14761.0,208.1538,208.6424,208.1155,208.5849,14761.0
2023-04-28 14:05:00,217.67,217.77,217.65,217.71,5110.0,208.537,208.6328,208.5178,208.5753,5110.0
2023-04-28 14:10:00,217.67,217.67,217.34,217.59,8783.0,208.537,208.537,208.2209,208.4604,8783.0
2023-04-28 14:15:00,217.62,217.78,217.62,217.69,7533.0,208.4891,208.6424,208.4891,208.5562,7533.0
2023-04-28 14:20:00,217.73,217.9,217.71,217.81,6684.0,208.5945,208.7574,208.5753,208.6711,6684.0
2023-04-28 14:25:00,217.74,217.74,217.47,217.51,3432.0,208.6041,208.6041,208.3454,208.3837,3432.0
2023-04-28 14:30:00,217.55,217.6,217.41,217.53,10507.0,208.422,208.4699,208.2879,208.4029,10507.0
2023-04-28 14:35:00,217.47,217.51,217.28,217.38,8270.0,208.3454,208.3837,208.1634,208.2592,8270.0
2023-04-28 14:40:00,217.44,217.48,217.23,217.23,9505.0,208.3167,208.355,208.1155,208.1155,9505.0
2023-04-28 14:45:00,217.16,217.43,217.14,217.15,4805.0,208.0484,208.3071,208.0292,208.0388,4805.0
2023-04-28 14:50:00,217.14,217.32,217.14,217.23,5888.0,208.0292,208.2017,208.0292,208.1155,5888.0
2023-04-28 14:55:00,217.25,217.58,217.25,217.58,6957.0,208.1346,208.4508,208.1346,208.4508,6957.0
2023-04-28 15:00:00,217.59,217.64,217.5,217.5,8908.0,208.4604,208.5083,208.3741,208.3741,8908.0
2023-04-28 15:05:00,217.49,217.56,217.42,217.45,4630.0,208.3646,208.4316,208.2975,208.3262,4630.0
2023-04-28 15:10:00,217.42,217.54,217.39,217.48,9810.0,208.2975,208.4125,208.2688,208.355,9810.0
2023-04-28 15:15:00,217.45,217.71,217.32,217.66,9979.0,208.3262,208.5753,208.2017,208.5274,9979.0
2023-04-28 15:20:00,217.66,217.76,217.5,217.53,12795.0,208.5274,208.6232,208.3741,208.4029,12795.0
2023-04-28 15:25:00,217.56,217.64,217.47,217.56,12717.0,208.4316,208.5083,208.3454,208.4316,12717.0
2023-04-28 15:30:00,217.6,217.66,217.48,217.56,14620.0,208.4699,208.5274,208.355,208.4316,14620.0
2023-04-28 15:35:00,217.58,217.68,217.41,217.53,36298.0,208.4508,208.5466,208.2879,208.4029,36298.0
2023-04-28 15:40:00,217.55,217.64,217.5,217.63,14446.0,208.422,208.5083,208.3741,208.4987,14446.0
2023-04-28 15:45:00,217.63,217.85,217.5,217.71,29519.0,208.4987,208.7095,208.3741,208.5753,29519.0
2023-04-28 15:50:00,217.65,217.96,217.62,217.83,26950.0,208.5178,208.8148,208.4891,208.6903,26950.0
2023-04-28 15:55:00,217.85,218.39,217.76,218.34,99612.0,208.7095,209.2268,208.6232,209.1789,99612.0
2023-05-01 09:30:00,218.05,218.5,218.0,218.48,16151.0,208.9011,209.3322,208.8532,209.313,16151.0
2023-05-01 09:35:00,218.52,218.84,218.52,218.68,2253.0,209.3513,209.6579,209.3513,209.5046,2253.0
2023-05-01 09:40:00,218.73,219.39,218.69,219.39,7228.0,209.5525,210.1848,209.5142,210.1848,7228.0
2023-05-01 09:45:00,219.39,219.39,218.64,219.02,7259.0,210.1848,210.1848,209.4663,209.8304,7259.0
2023-05-01 09:50:00,218.97,218.97,218.3,218.32,6259.0,209.7825,209.7825,209.1406,209.1597,6259.0
2023-05-01 09:55:00,218.28,219.01,218.28,219.01,7053.0,209.1214,209.8208,209.1214,209.8208,7053.0
2023-05-01 10:00:00,219.05,219.06,218.77,218.81,2283.0,209.8591,209.8687,209.5909,209.6292,2283.0
2023-05-01 10:05:00,218.85,218.94,218.65,218.71,2526.0,209.6675,209.7537,209.4759,209.5334,2526.0
2023-05-01 10:10:00,218.8,218.83,218.6,218.78,5482.0,209.6196,209.6483,209.428,209.6004,5482.0
2023-05-01 10:15:00,218.73,219.63,218.73,219.63,6045.0,209.5525,210.4148,209.5525,210.4148,6045.0
2023-05-01 10:20:00,219.64,219.72,219.54,219.71,6592.0,210.4244,210.501,210.3285,210.4914,6592.0
2023-05-01 10:25:00,219.66,219.99,219.65,219.89,7584.0,210.4435,210.7597,210.4339,210.6639,7584.0
2023-05-01 10:30:00,219.91,220.02,219.84,219.92,9230.0,210.683,210.7884,210.616,210.6926,9230.0
2023-05-01 10:35:00,219.97,220.13,219.82,219.99,10618.0,210.7405,210.8938,210.5968,210.7597,10618.0
2023-05-01 10:40:00,220.03,220.06,219.83,219.96,6395.0,210.798,210.8267,210.6064,210.7309,6395.0
2023-05-01 10:45:00,219.98,220.41,219.94,220.41,6162.0,210.7501,211.162,210.7118,211.162,6162.0
2023-05-01 10:50:00,220.39,220.39,219.88,219.93,4112.0,211.1429,211.1429,210.6543,210.7022,4112.0
2023-05-01 10:55:00,219.88,220.19,219.84,219.96,4492.0,210.6543,210.9513,210.616,210.7309,4492.0
2023-05-01 11:00:00,219.94,220.2,219.94,220.11,1529.0,210.7118,210.9609,210.7118,210.8746,1529.0
2023-05-01 11:05:00,220.06,220.2,220.06,220.17,1218.0,210.8267,210.9609,210.8267,210.9321,1218.0
2023-05-01 11:10:00,220.24,220.3,220.07,220.19,1942.0,210.9992,211.0567,210.8363,210.9513,1942.0
2023-05-01 11:15:00,220.26,220.26,220.0,220.17,1801.0,211.0183,211.0183,210.7692,210.9321,1801.0
2023-05-01 11:20:00,220.17,220.26,220.0,220.02,2578.0,210.9321,211.0183,210.7692,210.7884,2578.0
2023-05-01 11:25:00,220.06,220.25,220.02,220.25,3239.0,210.8267,211.0088,210.7884,211.0088,3239.0
2023-05-01 11:30:00,220.15,220.29,220.15,220.18,3466.0,210.913,211.0471,210.913,210.9417,3466.0
2023-05-01 11:35:00,220.21,220.27,220.19,220.2,1100.0,210.9704,211.0279,210.9513,210.9609,1100.0
2023-05-01 11:40:00,220.2,220.2,220.04,220.11,2221.0,210.9609,210.9609,210.8076,210.8746,2221.0
2023-05-01 11:45:00,220.07,220.17,219.94,220.05,3603.0,210.8363,210.9321,210.7118,210.8171,3603.0
2023-05-01 11:50:00,220.05,220.05,219.9,219.99,3017.0,210.8171,210.8171,210.6734,210.7597,3017.0
2023-05-01 11:55:00,219.95,220.09,219.95,220.05,2814.0,210.7213,210.8555,210.7213,210.8171,2814.0
2023-05-01 12:00:00,220.14,220.17,219.97,220.03,2690.0,210.9034,210.9321,210.7405,210.798,2690.0
2023-05-01 12:05:00,220.04,220.04,219.9,219.94,1025.0,210.8076,210.8076,210.6734,210.7118,1025.0
2023-05-01 12:10:00,219.97,220.08,219.91,220.02,2155.0,210.7405,210.8459,210.683,210.7884,2155.0
2023-05-01 12:15:00,219.97,219.97,219.9,219.97,202273.0,210.7405,210.7405,210.6734,210.7405,202273.0
2023-05-01 12:20:00,219.92,220.13,219.9,220.12,6553.0,210.6926,210.8938,210.6734,210.8842,6553.0
2023-05-01 12:25:00,220.05,220.21,219.99,220.09,237779.0,210.8171,210.9704,210.7597,210.8555,237779.0
2023-05-01 12:30:00,220.04,220.27,220.02,220.13,5082.0,210.8076,211.0279,210.7884,210.8938,5082.0
2023-05-01 12:35:00,220.15,220.42,220.12,220.41,3452.0,210.913,211.1716,210.8842,211.162,3452.0
2023-05-01 12:40:00,220.4,220.41,220.23,220.3,3670.0,211.1525,211.162,210.9896,211.0567,3670.0
2023-05-01 12:45:00,220.25,220.25,219.94,220.0,77816.0,211.0088,211.0088,210.7118,210.7692,77816.0
2023-05-01 12:50:00,220.0,220.04,219.96,219.96,13810.0,210.7692,210.8076,210.7309,210.7309,13810.0
2023-05-01 12:55:00,220.0,220.02,219.83,219.86,13309.0,210.7692,210.7884,210.6064,210.6351,13309.0
2023-05-01 13:00:00,219.87,220.03,219.86,219.95,15825.0,210.6447,210.798,210.6351,210.7213,15825.0
2023-05-01 13:05:00,219.98,220.05,219.95,220.0,15446.0,210.7501,210.8171,210.7213,210.7692,15446.0
2023-05-01 13:10:00,220.0,220.03,219.94,219.94,7086.0,210.7692,210.798,210.7118,210.7118,7086.0
2023-05-01 13:15:00,219.96,219.97,219.84,219.95,18428.0,210.7309,210.7405,210.616,210.7213,18428.0
2023-05-01 13:20:00,219.95,219.99,219.75,219.8,4233.0,210.7213,210.7597,210.5297,210.5776,4233.0
2023-05-01 13:25:00,219.76,219.9,219.64,219.64,5943.0,210.5393,210.6734,210.4244,210.4244,5943.0
2023-05-01 13:30:00,219.59,219.6,219.35,219.35,4357.0,210.3764,210.386,210.1465,210.1465,4357.0
2023-05-01 13:35:00,219.38,219.43,219.09,219.12,20398.0,210.1753,210.2232,209.8974,209.9262,20398.0
2023-05-01 13:40:00,219.1,219.39,219.1,219.29,9500.0,209.907,210.1848,209.907,210.089,9500.0
2023-05-01 13:45:00,219.27,219.51,219.12,219.44,12288.0,210.0699,210.2998,209.9262,210.2327,12288.0
2023-05-01 13:50:00,219.49,219.49,219.16,219.17,4675.0,210.2806,210.2806,209.9645,209.9741,4675.0
2023-05-01 13:55:00,219.09,219.23,219.09,219.19,2804.0,209.8974,210.0316,209.8974,209.9932,2804.0
2023-05-01 14:00:00,219.18,219.28,219.09,219.12,3379.0,209.9837,210.0795,209.8974,209.9262,3379.0
2023-05-01 14:05:00,219.06,219.07,218.82,218.9,4639.0,209.8687,209.8783,209.6388,209.7154,4639.0
2023-05-01 14:10:00,218.85,218.85,218.52,218.57,5551.0,209.6675,209.6675,209.3513,209.3992,5551.0
2023-05-01 14:15:00,218.52,218.61,218.43,218.61,6557.0,209.3513,209.4376,209.2651,209.4376,6557.0
2023-05-01 14:20:00,218.59,218.71,218.59,218.7,5362.0,209.4184,209.5334,209.4184,209.5238,5362.0
2023-05-01 14:25:00,218.68,218.73,218.59,218.71,3989.0,209.5046,209.5525,209.4184,209.5334,3989.0
2023-05-01 14:30:00,218.76,218.87,218.54,218.54,4623.0,209.5813,209.6867,209.3705,209.3705,4623.0
2023-05-01 14:35:00,218.48,218.58,218.2,218.55,45065.0,209.313,209.4088,209.0448,209.3801,45065.0
2023-05-01 14:40:00,218.56,218.75,218.48,218.58,50336.0,209.3897,209.5717,209.313,209.4088,50336.0
2023-05-01 14:45:00,218.58,218.68,218.39,218.68,20918.0,209.4088,209.5046,209.2268,209.5046,20918.0
2023-05-01 14:50:00,218.68,218.69,218.55,218.64,14736.0,209.5046,209.5142,209.3801,209.4663,14736.0
2023-05-01 14:55:00,218.64,218.81,218.64,218.81,32304.0,209.4663,209.6292,209.4663,209.6292,32304.0
2023-05-01 15:00:00,218.81,218.91,218.76,218.86,10229.0,209.6292,209.725,209.5813,209.6771,10229.0
2023-05-01 15:05:00,218.84,218.89,218.44,218.47,3387.0,209.6579,209.7058,209.2747,209.3034,3387.0
2023-05-01 15:10:00,218.43,218.61,218.43,218.56,12483.0,209.2651,209.4376,209.2651,209.3897,12483.0
2023-05-01 15:15:00,218.53,218.59,218.48,218.53,10381.0,209.3609,209.4184,209.313,209.3609,10381.0
2023-05-01 15:20:00,218.54,218.75,218.54,218.75,14570.0,209.3705,209.5717,209.3705,209.5717,14570.0
2023-05-01 15:25:00,218.69,218.7,218.62,218.62,13024.0,209.5142,209.5238,209.4471,209.4471,13024.0
2023-05-01 15:30:00,218.62,218.81,218.62,218.7,13455.0,209.4471,209.6292,209.4471,209.5238,13455.0
2023-05-01 15:35:00,218.69,218.7,218.46,218.52,15313.0,209.5142,209.5238,209.2939,209.3513,15313.0
2023-05-01 15:40:00,218.51,218.7,218.51,218.6,24201.0,209.3418,209.5238,209.3418,209.428,24201.0
2023-05-01 15:45:00,218.63,218.84,218.54,218.54,24146.0,209.4567,209.6579,209.3705,209.3705,24146.0
2023-05-01 15:50:00,218.57,218.59,218.16,218.25,19232.0,209.3992,209.4184,209.0064,209.0927,19232.0
2023-05-01 15:55:00,218.25,218.37,218.06,218.08,74383.0,209.0927,209.2076,208.9106,208.9298,74383.0
2023-05-02 09:30:00,217.55,217.55,215.02,215.02,21544.0,208.422,208.422,205.9982,205.9982,21544.0
2023-05-02 09:35:00,215.36,215.68,215.05,215.55,12013.0,206.3239,206.6305,206.0269,206.506,12013.0
2023-05-02 09:40:00,215.69,215.69,215.28,215.55,14910.0,206.6401,206.6401,206.2473,206.506,14910.0
2023-05-02 09:45:00,215.55,215.6,215.05,215.34,15030.0,206.506,206.5539,206.0269,206.3048,15030.0
2023-05-02 09:50:00,215.34,215.34,214.57,215.05,26856.0,206.3048,206.3048,205.5671,206.0269,26856.0
2023-05-02 09:55:00,214.97,215.07,214.22,214.23,29479.0,205.9503,206.0461,205.2318,205.2413,29479.0
2023-05-02 10:00:00,214.41,214.75,214.4,214.55,11376.0,205.4138,205.7395,205.4042,205.5479,11376.0
2023-05-02 10:05:00,214.55,214.9,214.5,214.9,36840.0,205.5479,205.8832,205.5,205.8832,36840.0
2023-05-02 10:10:00,214.87,214.88,214.4,214.45,18358.0,205.8545,205.8641,205.4042,205.4521,18358.0
2023-05-02 10:15:00,214.4,215.03,214.39,215.03,15304.0,205.4042,206.0078,205.3946,206.0078,15304.0
2023-05-02 10:20:00,215.08,215.08,214.67,214.82,8962.0,206.0557,206.0557,205.6629,205.8066,8962.0
2023-05-02 10:25:00,214.9,214.9,214.1,214.26,52648.0,205.8832,205.8832,205.1168,205.2701,52648.0
2023-05-02 10:30:00,214.4,214.46,213.87,214.22,38205.0,205.4042,205.4617,204.8964,205.2318,38205.0
2023-05-02 10:35:00,214.13,214.34,213.57,213.73,11422.0,205.1455,205.3467,204.609,204.7623,11422.0
2023-05-02 10:40:00,213.78,213.83,213.44,213.51,5929.0,204.8102,204.8581,204.4845,204.5516,5929.0
2023-05-02 10:45:00,213.54,213.56,213.05,213.47,7768.0,204.5803,204.5995,204.1109,204.5132,7768.0
2023-05-02 10:50:00,213.56,213.67,213.13,213.3,8141.0,204.5995,204.7048,204.1875,204.3504,8141.0
2023-05-02 10:55:00,213.35,213.55,213.22,213.29,4297.0,204.3983,204.5899,204.2737,204.3408,4297.0
2023-05-02 11:00:00,213.37,213.37,212.5,212.81,7684.0,204.4174,204.4174,203.5839,203.8809,7684.0
2023-05-02 11:05:00,212.81,212.82,212.14,212.14,7992.0,203.8809,203.8905,203.239,203.239,7992.0
2023-05-02 11:10:00,212.22,212.53,212.17,212.17,9919.0,203.3157,203.6127,203.2678,203.2678,9919.0
2023-05-02 11:15:00,212.16,212.61,212.15,212.46,22899.0,203.2582,203.6893,203.2486,203.5456,22899.0
2023-05-02 11:20:00,212.46,212.7,212.46,212.68,19482.0,203.5456,203.7755,203.5456,203.7564,19482.0
2023-05-02 11:25:00,212.57,212.59,212.24,212.53,15007.0,203.651,203.6702,203.3348,203.6127,15007.0
2023-05-02 11:30:00,212.56,212.59,211.89,212.31,19247.0,203.6414,203.6702,202.9995,203.4019,19247.0
2023-05-02 11:35:00,212.31,212.59,212.27,212.51,10037.0,203.4019,203.6702,203.3636,203.5935,10037.0
2023-05-02 11:40:00,212.64,213.05,212.62,212.84,5927.0,203.7181,204.1109,203.6989,203.9097,5927.0
2023-05-02 11:45:00,212.84,212.89,212.58,212.84,10212.0,203.9097,203.9576,203.6606,203.9097,10212.0
2023-05-02 11:50:00,212.81,212.88,212.46,212.8,11887.0,203.8809,203.948,203.5456,203.8713,11887.0
2023-05-02 11:55:00,212.86,212.93,212.75,212.86,16446.0,203.9288,203.9959,203.8234,203.9288,16446.0
2023-05-02 12:00:00,212.92,213.06,212.46,212.82,14484.0,203.9863,204.1204,203.5456,203.8905,14484.0
2023-05-02 12:05:00,212.83,213.28,212.71,213.16,4048.0,203.9001,204.3312,203.7851,204.2162,4048.0
2023-05-02 12:10:00,213.21,213.43,213.07,213.37,20456.0,204.2641,204.4749,204.13,204.4174,20456.0
2023-05-02 12:15:00,213.41,213.66,213.32,213.66,14556.0,204.4557,204.6953,204.3695,204.6953,14556.0
2023-05-02 12:20:00,213.7,213.81,213.43,213.81,15274.0,204.7336,204.839,204.4749,204.839,15274.0
2023-05-02 12:25:00,213.77,213.98,213.67,213.81,10333.0,204.8006,205.0018,204.7048,204.839,10333.0
2023-05-02 12:30:00,213.81,213.81,213.21,213.34,10757.0,204.839,204.839,204.2641,204.3887,10757.0
2023-05-02 12:35:00,213.17,213.31,212.86,212.9,3124.0,204.2258,204.3599,203.9288,203.9671,3124.0
2023-05-02 12:40:00,212.98,213.4,212.89,213.4,7920.0,204.0438,204.4462,203.9576,204.4462,7920.0
2023-05-02 12:45:00,213.39,213.76,213.39,213.66,8203.0,204.4366,204.7911,204.4366,204.6953,8203.0
2023-05-02 12:50:00,213.73,214.02,213.73,214.0,26750.0,204.7623,205.0402,204.7623,205.021,26750.0
2023-05-02 12:55:00,214.0,214.12,213.86,214.07,10471.0,205.021,205.136,204.8869,205.0881,10471.0
2023-05-02 13:00:00,214.08,214.19,213.92,214.13,10015.0,205.0976,205.203,204.9444,205.1455,10015.0
2023-05-02 13:05:00,214.12,214.21,214.08,214.19,9439.0,205.136,205.2222,205.0976,205.203,9439.0
2023-05-02 13:10:00,214.14,214.24,214.08,214.09,5298.0,205.1551,205.2509,205.0976,205.1072,5298.0
2023-05-02 13:15:00,214.14,214.29,213.82,213.82,10534.0,205.1551,205.2988,204.8485,204.8485,10534.0
2023-05-02 13:20:00,213.89,214.06,213.83,214.06,33784.0,204.9156,205.0785,204.8581,205.0785,33784.0
2023-05-02 13:25:00,214.12,214.37,214.05,214.37,20421.0,205.136,205.3755,205.0689,205.3755,20421.0
2023-05-02 13:30:00,214.38,214.39,214.04,214.09,21598.0,205.3851,205.3946,205.0593,205.1072,21598.0
2023-05-02 13:35:00,214.05,214.27,214.05,214.21,24038.0,205.0689,205.2797,205.0689,205.2222,24038.0
2023-05-02 13:40:00,214.21,214.41,214.21,214.3,28512.0,205.2222,205.4138,205.2222,205.3084,28512.0
2023-05-02 13:45:00,214.29,214.42,214.23,214.39,42745.0,205.2988,205.4234,205.2413,205.3946,42745.0
2023-05-02 13:50:00,214.42,214.45,214.29,214.3,52874.0,205.4234,205.4521,205.2988,205.3084,52874.0
2023-05-02 13:55:00,214.3,214.75,214.25,214.42,78603.0,205.3084,205.7395,205.2605,205.4234,78603.0
2023-05-02 14:00:00,214.37,214.4,213.82,214.25,39676.0,205.3755,205.4042,204.8485,205.2605,39676.0
2023-05-02 14:05:00,214.25,214.31,214.16,214.2,20954.0,205.2605,205.318,205.1743,205.2126,20954.0
2023-05-02 14:10:00,214.23,214.32,214.15,214.3,8466.0,205.2413,205.3276,205.1647,205.3084,8466.0
2023-05-02 14:15:00,214.35,214.43,214.27,214.31,5215.0,205.3563,205.433,205.2797,205.318,5215.0
2023-05-02 14:20:00,214.31,214.43,214.24,214.25,26392.0,205.318,205.433,205.2509,205.2605,26392.0
2023-05-02 14:25:00,214.3,214.3,214.0,214.25,9474.0,205.3084,205.3084,205.021,205.2605,9474.0
2023-05-02 14:30:00,214.18,214.23,214.09,214.18,9463.0,205.1934,205.2413,205.1072,205.1934,9463.0
2023-05-02 14:35:00,214.18,214.28,214.17,214.2,5006.0,205.1934,205.2892,205.1839,205.2126,5006.0
2023-05-02 14:40:00,214.19,214.2,213.86,213.9,12631.0,205.203,205.2126,204.8869,204.9252,12631.0
2023-05-02 14:45:00,213.9,213.98,213.86,213.89,25780.0,204.9252,205.0018,204.8869,204.9156,25780.0
2023-05-02 14:50:00,213.9,213.99,213.82,213.82,12722.0,204.9252,205.0114,204.8485,204.8485,12722.0
2023-05-02 14:55:00,213.85,213.91,213.73,213.73,5208.0,204.8773,204.9348,204.7623,204.7623,5208.0
2023-05-02 15:00:00,213.72,213.76,213.26,213.29,9917.0,204.7527,204.7911,204.312,204.3408,9917.0
2023-05-02 15:05:00,213.35,213.4,213.26,213.28,8636.0,204.3983,204.4462,204.312,204.3312,8636.0
2023-05-02 15:10:00,213.29,213.44,213.25,213.32,22595.0,204.3408,204.4845,204.3025,204.3695,22595.0
2023-05-02 15:15:00,213.32,213.33,213.2,213.24,41956.0,204.3695,204.3791,204.2546,204.2929,41956.0
2023-05-02 15:20:00,213.25,213.89,213.24,213.82,29620.0,204.3025,204.9156,204.2929,204.8485,29620.0
2023-05-02 15:25:00,213.88,213.96,213.45,213.58,39222.0,204.906,204.9827,204.4941,204.6186,39222.0
2023-05-02 15:30:00,213.58,213.95,213.56,213.86,34213.0,204.6186,204.9731,204.5995,204.8869,34213.0
2023-05-02 15:35:00,213.86,214.06,213.85,214.02,30544.0,204.8869,205.0785,204.8773,205.0402,30544.0
2023-05-02 15:40:00,214.01,214.04,213.81,213.86,34353.0,205.0306,205.0593,204.839,204.8869,34353.0
2023-05-02 15:45:00,213.87,213.94,213.47,213.75,47311.0,204.8964,204.9635,204.5132,204.7815,47311.0
2023-05-02 15:50:00,213.69,213.83,213.14,213.58,48364.0,204.724,204.8581,204.1971,204.6186,48364.0
2023-05-02 15:55:00,213.57,213.58,212.93,213.01,121414.0,204.609,204.6186,203.9959,204.0725,121414.0
2023-05-03 09:30:00,213.25,213.77,212.62,213.26,19814.0,204.3025,204.8006,203.6989,204.312,19814.0
2023-05-03 09:35:00,213.53,213.53,212.65,212.85,5691.0,204.5707,204.5707,203.7276,203.9192,5691.0
2023-05-03 09:40:00,212.86,212.94,212.12,212.3,5566.0,203.9288,204.0055,203.2199,203.3923,5566.0
2023-05-03 09:45:00,212.09,212.63,211.96,212.15,11214.0,203.1911,203.7085,203.0666,203.2486,11214.0
2023-05-03 09:50:00,212.21,212.75,212.21,212.65,10115.0,203.3061,203.8234,203.3061,203.7276,10115.0
2023-05-03 09:55:00,212.56,212.7,212.42,212.55,2970.0,203.6414,203.7755,203.5073,203.6318,2970.0
2023-05-03 10:00:00,212.61,212.84,212.46,212.79,6865.0,203.6893,203.9097,203.5456,203.8618,6865.0
2023-05-03 10:05:00,212.74,212.81,212.48,212.62,4080.0,203.8139,203.8809,203.5648,203.6989,4080.0
2023-05-03 10:10:00,212.7,212.88,212.16,212.23,7208.0,203.7755,203.948,203.2582,203.3253,7208.0
2023-05-03 10:15:00,212.22,212.22,211.85,212.17,5266.0,203.3157,203.3157,202.9612,203.2678,5266.0
2023-05-03 10:20:00,212.01,212.42,211.98,212.42,2150.0,203.1145,203.5073,203.0857,203.5073,2150.0
2023-05-03 10:25:00,212.43,212.64,212.38,212.51,4144.0,203.5169,203.7181,203.469,203.5935,4144.0
2023-05-03 10:30:00,212.41,212.6,212.36,212.39,5243.0,203.4977,203.6797,203.4498,203.4785,5243.0
2023-05-03 10:35:00,212.42,212.56,212.2,212.21,2367.0,203.5073,203.6414,203.2965,203.3061,2367.0
2023-05-03 10:40:00,212.22,212.25,211.91,211.91,3221.0,203.3157,203.3444,203.0187,203.0187,3221.0
2023-05-03 10:45:00,211.98,212.09,211.7,211.71,4662.0,203.0857,203.1911,202.8175,202.8271,4662.0
2023-05-03 10:50:00,211.75,211.89,211.58,211.72,13135.0,202.8654,202.9995,202.7025,202.8367,13135.0
2023-05-03 10:55:00,211.72,211.94,211.71,211.79,3703.0,202.8367,203.0474,202.8271,202.9037,3703.0
2023-05-03 11:00:00,211.72,211.94,211.6,211.71,6472.0,202.8367,203.0474,202.7217,202.8271,6472.0
2023-05-03 11:05:00,211.72,211.72,211.3,211.3,2729.0,202.8367,202.8367,202.4343,202.4343,2729.0
2023-05-03 11:10:00,211.3,211.55,211.22,211.49,4843.0,202.4343,202.6738,202.3576,202.6163,4843.0
2023-05-03 11:15:00,211.4,211.51,211.39,211.47,3291.0,202.5301,202.6355,202.5205,202.5971,3291.0
2023-05-03 11:20:00,211.41,211.54,211.18,211.54,5534.0,202.5397,202.6642,202.3193,202.6642,5534.0
2023-05-03 11:25:00,211.6,211.62,211.37,211.56,8863.0,202.7217,202.7409,202.5013,202.6834,8863.0
2023-05-03 11:30:00,211.61,211.94,211.59,211.89,4312.0,202.7313,203.0474,202.7121,202.9995,4312.0
2023-05-03 11:35:00,211.9,212.1,211.9,211.91,1895.0,203.0091,203.2007,203.0091,203.0187,1895.0
2023-05-03 11:40:00,211.84,211.87,211.61,211.7,6765.0,202.9516,202.9804,202.7313,202.8175,6765.0
2023-05-03 11:45:00,211.7,211.77,211.57,211.65,4042.0,202.8175,202.8846,202.693,202.7696,4042.0
2023-05-03 11:50:00,211.57,211.63,211.54,211.54,1586.0,202.693,202.7504,202.6642,202.6642,1586.0
2023-05-03 11:55:00,211.55,211.72,211.5,211.68,6082.0,202.6738,202.8367,202.6259,202.7983,6082.0
2023-05-03 12:00:00,211.68,211.83,211.62,211.83,3764.0,202.7983,202.942,202.7409,202.942,3764.0
2023-05-03 12:05:00,211.82,212.23,211.82,212.23,7112.0,202.9325,203.3253,202.9325,203.3253,7112.0
2023-05-03 12:10:00,212.38,212.38,212.17,212.24,6025.0,203.469,203.469,203.2678,203.3348,6025.0
2023-05-03 12:15:00,212.17,212.35,212.14,212.15,5265.0,203.2678,203.4402,203.239,203.2486,5265.0
2023-05-03 12:20:00,212.15,212.35,212.14,212.26,5874.0,203.2486,203.4402,203.239,203.354,5874.0
2023-05-03 12:25:00,212.26,212.32,212.22,212.29,3646.0,203.354,203.4115,203.3157,203.3827,3646.0
2023-05-03 12:30:00,212.31,212.43,212.18,212.19,4150.0,203.4019,203.5169,203.2774,203.2869,4150.0
2023-05-03 12:35:00,212.18,212.21,211.96,212.18,2771.0,203.2774,203.3061,203.0666,203.2774,2771.0
2023-05-03 12:40:00,212.14,212.18,212.0,212.13,5742.0,203.239,203.2774,203.1049,203.2295,5742.0
2023-05-03 12:45:00,212.14,212.22,212.13,212.15,5415.0,203.239,203.3157,203.2295,203.2486,5415.0
2023-05-03 12:50:00,212.15,212.19,212.08,212.18,3846.0,203.2486,203.2869,203.1816,203.2774,3846.0
2023-05-03 12:55:00,212.2,212.5,212.15,212.44,13286.0,203.2965,203.5839,203.2486,203.5264,13286.0
2023-05-03 13:00:00,212.51,212.79,212.5,212.74,4758.0,203.5935,203.8618,203.5839,203.8139,4758.0
2023-05-03 13:05:00,212.74,212.84,212.7,212.75,5523.0,203.8139,203.9097,203.7755,203.8234,5523.0
2023-05-03 13:10:00,212.8,212.97,212.8,212.96,1336.0,203.8713,204.0342,203.8713,204.0246,1336.0
2023-05-03 13:15:00,212.91,212.98,212.85,212.95,5935.0,203.9767,204.0438,203.9192,204.015,5935.0
2023-05-03 13:20:00,212.98,212.99,212.84,212.94,4200.0,204.0438,204.0534,203.9097,204.0055,4200.0
2023-05-03 13:25:00,212.91,213.22,212.79,213.12,5529.0,203.9767,204.2737,203.8618,204.1779,5529.0
2023-05-03 13:30:00,213.18,213.31,213.0,213.01,2753.0,204.2354,204.3599,204.063,204.0725,2753.0
2023-05-03 13:35:00,212.88,212.98,212.61,212.8,4990.0,203.948,204.0438,203.6893,203.8713,4990.0
2023-05-03 13:40:00,212.8,212.95,212.8,212.92,1961.0,203.8713,204.015,203.8713,203.9863,1961.0
2023-05-03 13:45:00,212.94,212.94,212.59,212.71,3763.0,204.0055,204.0055,203.6702,203.7851,3763.0
2023-05-03 13:50:00,212.72,212.8,212.68,212.69,2116.0,203.7947,203.8713,203.7564,203.766,2116.0
2023-05-03 13:55:00,212.71,212.73,212.52,212.52,4126.0,203.7851,203.8043,203.6031,203.6031,4126.0
2023-05-03 14:00:00,212.52,213.1,212.14,212.25,3818.0,203.6031,204.1588,203.239,203.3444,3818.0
2023-05-03 14:05:00,212.25,212.53,212.13,212.27,3775.0,203.3444,203.6127,203.2295,203.3636,3775.0
2023-05-03 14:10:00,212.15,212.4,212.1,212.31,3394.0,203.2486,203.4881,203.2007,203.4019,3394.0
2023-05-03 14:15:00,212.34,212.59,212.34,212.58,4667.0,203.4306,203.6702,203.4306,203.6606,4667.0
2023-05-03 14:20:00,212.49,212.7,212.46,212.57,5200.0,203.5744,203.7755,203.5456,203.651,5200.0
2023-05-03 14:25:00,212.5,212.7,212.38,212.49,7038.0,203.5839,203.7755,203.469,203.5744,7038.0
2023-05-03 14:30:00,212.44,212.49,212.08,212.15,11144.0,203.5264,203.5744,203.1816,203.2486,11144.0
2023-05-03 14:35:00,212.04,212.36,211.32,212.01,15648.0,203.1432,203.4498,202.4534,203.1145,15648.0
2023-05-03 14:40:00,212.13,212.62,211.69,211.88,5614.0,203.2295,203.6989,202.8079,202.9899,5614.0
2023-05-03 14:45:00,211.8,212.24,211.8,211.94,4677.0,202.9133,203.3348,202.9133,203.0474,4677.0
2023-05-03 14:50:00,211.99,211.99,211.49,211.9,8735.0,203.0953,203.0953,202.6163,203.0091,8735.0
2023-05-03 14:55:00,211.93,212.34,211.71,211.93,5999.0,203.0378,203.4306,202.8271,203.0378,5999.0
2023-05-03 15:00:00,212.05,212.12,211.82,212.03,4457.0,203.1528,203.2199,202.9325,203.1337,4457.0
2023-05-03 15:05:00,212.0,212.46,211.52,211.52,13809.0,203.1049,203.5456,202.645,202.645,13809.0
2023-05-03 15:10:00,211.55,211.55,210.91,210.94,22648.0,202.6738,202.6738,202.0606,202.0894,22648.0
2023-05-03 15:15:00,210.9,211.16,210.7,210.98,11798.0,202.0511,202.3002,201.8595,202.1277,11798.0
2023-05-03 15:20:00,210.95,210.95,210.32,210.83,10494.0,202.099,202.099,201.4954,201.984,10494.0
2023-05-03 15:25:00,210.99,211.1,210.39,210.4,9481.0,202.1373,202.2427,201.5625,201.572,9481.0
2023-05-03 15:30:00,210.33,210.45,210.09,210.45,14632.0,201.505,201.6199,201.275,201.6199,14632.0
2023-05-03 15:35:00,210.33,210.52,210.29,210.52,13874.0,201.505,201.687,201.4667,201.687,13874.0
2023-05-03 15:40:00,210.45,210.64,210.41,210.48,20392.0,201.6199,201.802,201.5816,201.6487,20392.0
2023-05-03 15:45:00,210.41,210.56,210.3,210.33,16445.0,201.5816,201.7253,201.4762,201.505,16445.0
2023-05-03 15:50:00,210.25,210.36,209.95,210.05,53270.0,201.4283,201.5337,201.1409,201.2367,53270.0
2023-05-03 15:55:00,210.03,210.04,209.71,209.97,77179.0,201.2176,201.2271,200.911,201.1601,77179.0
2023-05-04 09:30:00,209.52,209.62,208.43,208.43,25305.0,200.729,200.8248,199.6847,199.6847,25305.0
2023-05-04 09:35:00,208.4,208.44,207.7,207.7,6374.0,199.656,199.6943,198.9853,198.9853,6374.0
2023-05-04 09:40:00,207.71,207.71,206.75,206.85,9296.0,198.9949,198.9949,198.0752,198.171,9296.0
2023-05-04 09:45:00,207.05,207.14,206.72,206.93,10814.0,198.3626,198.4488,198.0464,198.2476,10814.0
2023-05-04 09:50:00,206.98,207.25,206.57,206.99,10989.0,198.2955,198.5542,197.9027,198.3051,10989.0
2023-05-04 09:55:00,207.09,207.17,206.9,206.9,3926.0,198.4009,198.4776,198.2189,198.2189,3926.0
2023-05-04 10:00:00,206.89,207.09,206.66,206.84,4877.0,198.2093,198.4009,197.989,198.1614,4877.0
2023-05-04 10:05:00,206.85,206.93,206.31,206.44,7109.0,198.171,198.2476,197.6537,197.7782,7109.0
2023-05-04 10:10:00,206.52,207.22,206.41,206.93,9556.0,197.8548,198.5255,197.7495,198.2476,9556.0
2023-05-04 10:15:00,206.98,207.17,206.34,206.64,9169.0,198.2955,198.4776,197.6824,197.9698,9169.0
2023-05-04 10:20:00,206.61,206.61,206.21,206.33,3893.0,197.9411,197.9411,197.5578,197.6728,3893.0
2023-05-04 10:25:00,206.33,206.33,205.6,205.7,7661.0,197.6728,197.6728,196.9734,197.0692,7661.0
2023-05-04 10:30:00,205.75,205.76,205.4,205.6,7179.0,197.1171,197.1267,196.7818,196.9734,7179.0
2023-05-04 10:35:00,205.77,206.17,205.49,205.5,4077.0,197.1363,197.5195,196.8681,196.8776,4077.0
2023-05-04 10:40:00,205.56,206.17,205.55,205.66,14750.0,196.9351,197.5195,196.9255,197.0309,14750.0
2023-05-04 10:45:00,205.79,206.3,205.61,206.12,13155.0,197.1555,197.6441,196.983,197.4716,13155.0
2023-05-04 10:50:00,206.14,206.33,205.89,206.33,6162.0,197.4908,197.6728,197.2513,197.6728,6162.0
2023-05-04 10:55:00,206.36,206.36,205.72,205.99,9133.0,197.7016,197.7016,197.0884,197.3471,9133.0
2023-05-04 11:00:00,205.96,206.08,205.76,206.07,8914.0,197.3183,197.4333,197.1267,197.4237,8914.0
2023-05-04 11:05:00,206.13,206.88,206.12,206.87,7035.0,197.4812,198.1997,197.4716,198.1902,7035.0
2023-05-04 11:10:00,206.96,207.04,206.68,206.68,5554.0,198.2764,198.353,198.0081,198.0081,5554.0
2023-05-04 11:15:00,206.75,206.88,206.52,206.52,8437.0,198.0752,198.1997,197.8548,197.8548,8437.0
2023-05-04 11:20:00,206.66,207.08,206.52,207.08,11723.0,197.989,198.3913,197.8548,198.3913,11723.0
2023-05-04 11:25:00,207.08,207.34,206.86,206.93,9062.0,198.3913,198.6404,198.1806,198.2476,9062.0
2023-05-04 11:30:00,206.95,206.95,206.18,206.18,4669.0,198.2668,198.2668,197.5291,197.5291,4669.0
2023-05-04 11:35:00,206.21,206.34,205.92,206.21,3474.0,197.5578,197.6824,197.28,197.5578,3474.0
2023-05-04 11:40:00,206.18,206.33,206.13,206.13,3079.0,197.5291,197.6728,197.4812,197.4812,3079.0
2023-05-04 11:45:00,206.15,206.17,206.01,206.01,3020.0,197.5004,197.5195,197.3662,197.3662,3020.0
2023-05-04 11:50:00,206.01,206.14,205.87,206.12,3013.0,197.3662,197.4908,197.2321,197.4716,3013.0
2023-05-04 11:55:00,206.09,206.19,205.99,206.06,5315.0,197.4429,197.5387,197.3471,197.4141,5315.0
2023-05-04 12:00:00,206.08,206.17,205.97,205.97,6503.0,197.4333,197.5195,197.3279,197.3279,6503.0
2023-05-04 12:05:00,206.14,206.14,205.8,206.07,4157.0,197.4908,197.4908,197.165,197.4237,4157.0
2023-05-04 12:10:00,206.11,206.15,205.98,206.15,2908.0,197.462,197.5004,197.3375,197.5004,2908.0
2023-05-04 12:15:00,206.31,206.68,206.3,206.57,2577.0,197.6537,198.0081,197.6441,197.9027,2577.0
2023-05-04 12:20:00,206.62,206.94,206.62,206.89,2110.0,197.9506,198.2572,197.9506,198.2093,2110.0
2023-05-04 12:25:00,207.11,207.18,206.95,207.18,5815.0,198.4201,198.4871,198.2668,198.4871,5815.0
2023-05-04 12:30:00,207.17,207.22,206.85,207.22,9343.0,198.4776,198.5255,198.171,198.5255,9343.0
2023-05-04 12:35:00,207.2,207.41,207.2,207.41,3234.0,198.5063,198.7075,198.5063,198.7075,3234.0
2023-05-04 12:40:00,207.47,207.52,207.28,207.29,7744.0,198.765,198.8129,198.583,198.5925,7744.0
2023-05-04 12:45:00,207.22,207.32,207.08,207.32,2633.0,198.5255,198.6213,198.3913,198.6213,2633.0
2023-05-04 12:50:00,207.5,207.53,207.37,207.53,4779.0,198.7937,198.8225,198.6692,198.8225,4779.0
2023-05-04 12:55:00,207.64,207.86,207.61,207.78,3711.0,198.9278,199.1386,198.8991,199.062,3711.0
2023-05-04 13:00:00,207.78,207.86,207.76,207.81,2092.0,199.062,199.1386,199.0428,199.0907,2092.0
2023-05-04 13:05:00,207.85,207.99,207.71,207.82,4599.0,199.129,199.2632,198.9949,199.1003,4599.0
2023-05-04 13:10:00,207.96,208.06,207.88,208.06,1385.0,199.2344,199.3302,199.1578,199.3302,1385.0
2023-05-04 13:15:00,208.03,208.23,208.01,208.19,4979.0,199.3015,199.4931,199.2823,199.4548,4979.0
2023-05-04 13:20:00,208.24,208.7,208.23,208.7,8288.0,199.5027,199.9434,199.4931,199.9434,8288.0
2023-05-04 13:25:00,208.68,208.74,208.44,208.45,4142.0,199.9242,199.9817,199.6943,199.7039,4142.0
2023-05-04 13:30:00,208.37,208.74,208.37,208.73,5018.0,199.6272,199.9817,199.6272,199.9721,5018.0
2023-05-04 13:35:00,208.7,208.71,208.58,208.58,8178.0,199.9434,199.953,199.8284,199.8284,8178.0
2023-05-04 13:40:00,208.55,208.57,208.29,208.29,5780.0,199.7997,199.8188,199.5506,199.5506,5780.0
2023-05-04 13:45:00,208.29,208.3,207.95,208.08,6453.0,199.5506,199.5602,199.2248,199.3494,6453.0
2023-05-04 13:50:00,208.06,208.22,207.93,208.22,4777.0,199.3302,199.4835,199.2057,199.4835,4777.0
2023-05-04 13:55:00,208.24,208.36,208.15,208.2,6949.0,199.5027,199.6176,199.4164,199.4644,6949.0
2023-05-04 14:00:00,208.39,208.39,208.13,208.13,6903.0,199.6464,199.6464,199.3973,199.3973,6903.0
2023-05-04 14:05:00,208.19,208.5,208.09,208.49,3618.0,199.4548,199.7518,199.359,199.7422,3618.0
2023-05-04 14:10:00,208.43,208.65,208.42,208.64,6403.0,199.6847,199.8955,199.6751,199.8859,6403.0
2023-05-04 14:15:00,208.7,208.7,208.48,208.55,6617.0,199.9434,199.9434,199.7326,199.7997,6617.0
2023-05-04 14:20:00,208.7,208.79,208.53,208.53,6414.0,199.9434,200.0296,199.7805,199.7805,6414.0
2023-05-04 14:25:00,208.6,208.62,208.48,208.53,4201.0,199.8476,199.8667,199.7326,199.7805,4201.0
2023-05-04 14:30:00,208.48,208.5,208.17,208.34,6684.0,199.7326,199.7518,199.4356,199.5985,6684.0
2023-05-04 14:35:00,208.41,208.58,208.25,208.26,8460.0,199.6655,199.8284,199.5123,199.5218,8460.0
2023-05-04 14:40:00,208.27,208.3,208.18,208.27,3325.0,199.5314,199.5602,199.4452,199.5314,3325.0
2023-05-04 14:45:00,208.24,208.41,208.22,208.25,4621.0,199.5027,199.6655,199.4835,199.5123,4621.0
2023-05-04 14:50:00,208.24,208.76,208.16,208.7,19935.0,199.5027,200.0009,199.426,199.9434,19935.0
2023-05-04 14:55:00,208.7,209.0,208.66,209.0,14815.0,199.9434,200.2308,199.905,200.2308,14815.0
2023-05-04 15:00:00,209.09,209.41,209.09,209.41,10698.0,200.317,200.6236,200.317,200.6236,10698.0
2023-05-04 15:05:00,209.41,209.66,209.3,209.49,9136.0,200.6236,200.8631,200.5182,200.7002,9136.0
2023-05-04 15:10:00,209.47,209.55,209.16,209.18,9670.0,200.6811,200.7577,200.3841,200.4032,9670.0
2023-05-04 15:15:00,209.16,209.17,208.97,209.08,10517.0,200.3841,200.3937,200.202,200.3074,10517.0
2023-05-04 15:20:00,209.07,209.44,209.07,209.38,6663.0,200.2978,200.6523,200.2978,200.5948,6663.0
2023-05-04 15:25:00,209.38,209.57,209.28,209.5,23394.0,200.5948,200.7769,200.499,200.7098,23394.0
2023-05-04 15:30:00,209.5,209.82,209.47,209.77,27208.0,200.7098,201.0164,200.6811,200.9685,27208.0
2023-05-04 15:35:00,209.77,209.84,209.53,209.68,27395.0,200.9685,201.0355,200.7385,200.8823,27395.0
2023-05-04 15:40:00,209.61,209.62,209.08,209.08,21174.0,200.8152,200.8248,200.3074,200.3074,21174.0
2023-05-04 15:45:00,209.07,209.2,208.73,209.14,16766.0,200.2978,200.4224,199.9721,200.3649,16766.0
2023-05-04 15:50:00,209.14,209.14,208.53,208.8,44189.0,200.3649,200.3649,199.7805,200.0392,44189.0
2023-05-04 15:55:00,208.73,208.93,208.55,208.87,83388.0,199.9721,200.1637,199.7997,200.1062,83388.0
2023-05-05 09:30:00,209.23,210.0,209.01,209.08,38894.0,200.4511,201.1888,200.2404,200.3074,38894.0
2023-05-05 09:35:00,209.03,209.92,209.03,209.92,13808.0,200.2595,201.1122,200.2595,201.1122,13808.0
2023-05-05 09:40:00,209.84,210.6,209.84,210.58,17604.0,201.0355,201.7637,201.0355,201.7445,17604.0
2023-05-05 09:45:00,210.56,210.7,210.04,210.06,11577.0,201.7253,201.8595,201.2271,201.2463,11577.0
2023-05-05 09:50:00,210.06,210.33,209.45,210.04,6204.0,201.2463,201.505,200.6619,201.2271,6204.0
2023-05-05 09:55:00,209.81,210.22,209.8,210.11,6363.0,201.0068,201.3996,200.9972,201.2942,6363.0
2023-05-05 10:00:00,210.25,210.46,210.05,210.2,6969.0,201.4283,201.6295,201.2367,201.3804,6969.0
2023-05-05 10:05:00,210.32,210.46,210.04,210.44,2991.0,201.4954,201.6295,201.2271,201.6104,2991.0
2023-05-05 10:10:00,210.39,210.8,210.39,210.59,11609.0,201.5625,201.9553,201.5625,201.7541,11609.0
2023-05-05 10:15:00,210.49,210.49,210.23,210.39,2920.0,201.6583,201.6583,201.4092,201.5625,2920.0
2023-05-05 10:20:00,210.4,210.69,210.31,210.31,5551.0,201.572,201.8499,201.4858,201.4858,5551.0
2023-05-05 10:25:00,210.39,210.53,210.24,210.32,6692.0,201.5625,201.6966,201.4188,201.4954,6692.0
2023-05-05 10:30:00,210.63,210.7,210.48,210.69,3783.0,201.7924,201.8595,201.6487,201.8499,3783.0
2023-05-05 10:35:00,210.7,210.85,210.57,210.85,6162.0,201.8595,202.0032,201.7349,202.0032,6162.0
2023-05-05 10:40:00,210.9,211.1,210.85,211.1,2605.0,202.0511,202.2427,202.0032,202.2427,2605.0
2023-05-05 10:45:00,211.03,211.05,210.84,211.05,2918.0,202.1756,202.1948,201.9936,202.1948,2918.0
2023-05-05 10:50:00,211.02,211.38,211.0,211.25,9244.0,202.166,202.5109,202.1469,202.3864,9244.0
2023-05-05 10:55:00,211.25,211.47,211.1,211.1,2447.0,202.3864,202.5971,202.2427,202.2427,2447.0
2023-05-05 11:00:00,211.16,211.31,211.09,211.23,2549.0,202.3002,202.4439,202.2331,202.3672,2549.0
2023-05-05 11:05:00,211.21,211.28,210.8,210.8,3412.0,202.3481,202.4151,201.9553,201.9553,3412.0
2023-05-05 11:10:00,210.8,211.05,210.8,211.05,1709.0,201.9553,202.1948,201.9553,202.1948,1709.0
2023-05-05 11:15:00,211.07,211.2,210.84,210.84,5363.0,202.2139,202.3385,201.9936,201.9936,5363.0
2023-05-05 11:20:00,210.89,210.9,210.69,210.88,2636.0,202.0415,202.0511,201.8499,202.0319,2636.0
2023-05-05 11:25:00,210.94,211.12,210.84,211.05,3182.0,202.0894,202.2618,201.9936,202.1948,3182.0
2023-05-05 11:30:00,211.09,211.09,210.67,210.86,2218.0,202.2331,202.2331,201.8307,202.0127,2218.0
2023-05-05 11:35:00,210.8,210.8,210.46,210.5,2991.0,201.9553,201.9553,201.6295,201.6678,2991.0
2023-05-05 11:40:00,210.46,210.46,210.29,210.29,2125.0,201.6295,201.6295,201.4667,201.4667,2125.0
2023-05-05 11:45:00,210.2,210.47,210.13,210.45,2494.0,201.3804,201.6391,201.3134,201.6199,2494.0
2023-05-05 11:50:00,210.44,210.55,210.3,210.48,3781.0,201.6104,201.7157,201.4762,201.6487,3781.0
2023-05-05 11:55:00,210.45,210.69,210.35,210.69,3037.0,201.6199,201.8499,201.5241,201.8499,3037.0
2023-05-05 12:00:00,210.64,210.64,210.4,210.4,2519.0,201.802,201.802,201.572,201.572,2519.0
2023-05-05 12:05:00,210.4,210.51,210.32,210.51,2253.0,201.572,201.6774,201.4954,201.6774,2253.0
2023-05-05 12:10:00,210.47,210.49,210.33,210.39,6882.0,201.6391,201.6583,201.505,201.5625,6882.0
2023-05-05 12:15:00,210.42,210.62,210.41,210.44,3886.0,201.5912,201.7828,201.5816,201.6104,3886.0
2023-05-05 12:20:00,210.41,210.89,210.41,210.78,3686.0,201.5816,202.0415,201.5816,201.9361,3686.0
2023-05-05 12:25:00,210.87,210.93,210.77,210.8,7398.0,202.0223,202.0798,201.9265,201.9553,7398.0
2023-05-05 12:30:00,210.75,210.84,210.69,210.75,3472.0,201.9074,201.9936,201.8499,201.9074,3472.0
2023-05-05 12:35:00,210.76,210.84,210.69,210.75,3812.0,201.9169,201.9936,201.8499,201.9074,3812.0
2023-05-05 12:40:00,210.73,210.77,210.56,210.65,4679.0,201.8882,201.9265,201.7253,201.8116,4679.0
2023-05-05 12:45:00,210.66,210.66,210.37,210.37,4549.0,201.8211,201.8211,201.5433,201.5433,4549.0
2023-05-05 12:50:00,210.38,210.53,210.26,210.53,8058.0,201.5529,201.6966,201.4379,201.6966,8058.0
2023-05-05 12:55:00,210.67,210.73,210.51,210.56,9183.0,201.8307,201.8882,201.6774,201.7253,9183.0
2023-05-05 13:00:00,210.64,210.94,210.59,210.92,2965.0,201.802,202.0894,201.7541,202.0702,2965.0
2023-05-05 13:05:00,210.91,210.92,210.76,210.78,7091.0,202.0606,202.0702,201.9169,201.9361,7091.0
2023-05-05 13:10:00,210.75,210.85,210.72,210.8,4873.0,201.9074,202.0032,201.8786,201.9553,4873.0
2023-05-05 13:15:00,210.76,210.9,210.73,210.85,2760.0,201.9169,202.0511,201.8882,202.0032,2760.0
2023-05-05 13:20:00,210.86,210.93,210.84,210.93,5146.0,202.0127,202.0798,201.9936,202.0798,5146.0
2023-05-05 13:25:00,210.93,211.16,210.93,211.11,6501.0,202.0798,202.3002,202.0798,202.2523,6501.0
2023-05-05 13:30:00,211.17,211.26,211.11,211.24,6132.0,202.3097,202.396,202.2523,202.3768,6132.0
2023-05-05 13:35:00,211.26,211.36,211.24,211.31,7475.0,202.396,202.4918,202.3768,202.4439,7475.0
2023-05-05 13:40:00,211.33,211.44,211.3,211.34,6997.0,202.463,202.5684,202.4343,202.4726,6997.0
2023-05-05 13:45:00,211.31,211.4,211.3,211.31,3804.0,202.4439,202.5301,202.4343,202.4439,3804.0
2023-05-05 13:50:00,211.36,211.43,211.35,211.43,5086.0,202.4918,202.5588,202.4822,202.5588,5086.0
2023-05-05 13:55:00,211.41,211.48,211.32,211.47,6581.0,202.5397,202.6067,202.4534,202.5971,6581.0
2023-05-05 14:00:00,211.51,211.93,211.51,211.85,7875.0,202.6355,203.0378,202.6355,202.9612,7875.0
2023-05-05 14:05:00,211.89,212.07,211.89,212.05,11736.0,202.9995,203.172,202.9995,203.1528,11736.0
2023-05-05 14:10:00,212.12,212.2,212.08,212.2,11152.0,203.2199,203.2965,203.1816,203.2965,11152.0
2023-05-05 14:15:00,212.21,212.31,211.87,211.87,6591.0,203.3061,203.4019,202.9804,202.9804,6591.0
2023-05-05 14:20:00,211.84,211.93,211.72,211.72,3053.0,202.9516,203.0378,202.8367,202.8367,3053.0
2023-05-05 14:25:00,211.79,212.0,211.75,211.84,6560.0,202.9037,203.1049,202.8654,202.9516,6560.0
2023-05-05 14:30:00,211.88,212.27,211.83,212.16,3278.0,202.9899,203.3636,202.942,203.2582,3278.0
2023-05-05 14:35:00,212.2,212.35,212.19,212.29,3100.0,203.2965,203.4402,203.2869,203.3827,3100.0
2023-05-05 14:40:00,212.32,212.39,212.25,212.32,3472.0,203.4115,203.4785,203.3444,203.4115,3472.0
2023-05-05 14:45:00,212.36,212.38,212.3,212.34,1950.0,203.4498,203.469,203.3923,203.4306,1950.0
2023-05-05 14:50:00,212.29,212.4,212.29,212.38,2148.0,203.3827,203.4881,203.3827,203.469,2148.0
2023-05-05 14:55:00,212.4,212.51,212.2,212.2,6072.0,203.4881,203.5935,203.2965,203.2965,6072.0
2023-05-05 15:00:00,212.33,212.49,212.27,212.39,4422.0,203.4211,203.5744,203.3636,203.4785,4422.0
2023-05-05 15:05:00,212.41,212.41,212.26,212.33,2912.0,203.4977,203.4977,203.354,203.4211,2912.0
2023-05-05 15:10:00,212.32,212.42,212.09,212.1,5948.0,203.4115,203.5073,203.1911,203.2007,5948.0
2023-05-05 15:15:00,212.09,212.15,212.03,212.07,3279.0,203.1911,203.2486,203.1337,203.172,3279.0
2023-05-05 15:20:00,212.09,212.14,211.93,211.93,6619.0,203.1911,203.239,203.0378,203.0378,6619.0
2023-05-05 15:25:00,211.92,211.92,211.6,211.81,10324.0,203.0283,203.0283,202.7217,202.9229,10324.0
2023-05-05 15:30:00,211.75,211.78,211.63,211.71,5059.0,202.8654,202.8941,202.7504,202.8271,5059.0
2023-05-05 15:35:00,211.76,211.76,211.64,211.7,4273.0,202.875,202.875,202.76,202.8175,4273.0
2023-05-05 15:40:00,211.69,211.89,211.61,211.79,8511.0,202.8079,202.9995,202.7313,202.9037,8511.0
2023-05-05 15:45:00,211.78,211.82,211.64,211.81,10145.0,202.8941,202.9325,202.76,202.9229,10145.0
2023-05-05 15:50:00,211.79,212.0,211.66,211.78,19417.0,202.9037,203.1049,202.7792,202.8941,19417.0
2023-05-05 15:55:00,211.83,211.93,211.48,211.92,61858.0,202.942,203.0378,202.6067,203.0283,61858.0
2023-05-08 09:30:00,212.91,213.04,211.64,211.64,14953.0,203.9767,204.1013,202.76,202.76,14953.0
2023-05-08 09:35:00,211.95,212.28,211.85,212.28,1812.0,203.057,203.3732,202.9612,203.3732,1812.0
2023-05-08 09:40:00,212.39,212.47,211.91,211.92,3749.0,203.4785,203.5552,203.0187,203.0283,3749.0
2023-05-08 09:45:00,211.95,212.3,211.81,212.29,3210.0,203.057,203.3923,202.9229,203.3827,3210.0
2023-05-08 09:50:00,212.2,212.2,211.93,212.1,1985.0,203.2965,203.2965,203.0378,203.2007,1985.0
2023-05-08 09:55:00,212.27,212.31,212.07,212.31,1938.0,203.3636,203.4019,203.172,203.4019,1938.0
2023-05-08 10:00:00,212.38,212.4,212.13,212.26,5329.0,203.469,203.4881,203.2295,203.354,5329.0
2023-05-08 10:05:00,212.35,212.36,212.02,212.12,1723.0,203.4402,203.4498,203.1241,203.2199,1723.0
2023-05-08 10:10:00,211.99,212.25,211.99,212.24,1539.0,203.0953,203.3444,203.0953,203.3348,1539.0
2023-05-08 10:15:00,212.2,212.3,212.1,212.19,2678.0,203.2965,203.3923,203.2007,203.2869,2678.0
2023-05-08 10:20:00,212.28,212.28,211.91,211.92,2058.0,203.3732,203.3732,203.0187,203.0283,2058.0
2023-05-08 10:25:00,211.88,211.92,211.76,211.81,3380.0,202.9899,203.0283,202.875,202.9229,3380.0
2023-05-08 10:30:00,211.9,211.97,211.76,211.84,1951.0,203.0091,203.0762,202.875,202.9516,1951.0
2023-05-08 10:35:00,211.79,211.91,211.75,211.8,1989.0,202.9037,203.0187,202.8654,202.9133,1989.0
2023-05-08 10:40:00,211.75,211.94,211.73,211.87,1560.0,202.8654,203.0474,202.8462,202.9804,1560.0
2023-05-08 10:45:00,211.78,211.79,211.6,211.6,2067.0,202.8941,202.9037,202.7217,202.7217,2067.0
2023-05-08 10:50:00,211.65,211.73,211.42,211.46,4909.0,202.7696,202.8462,202.5492,202.5876,4909.0
2023-05-08 10:55:00,211.52,211.52,211.27,211.32,2778.0,202.645,202.645,202.4055,202.4534,2778.0
2023-05-08 11:00:00,211.31,211.37,211.25,211.33,5289.0,202.4439,202.5013,202.3864,202.463,5289.0
2023-05-08 11:05:00,211.39,211.55,211.34,211.44,3275.0,202.5205,202.6738,202.4726,202.5684,3275.0
2023-05-08 11:10:00,211.43,211.48,211.08,211.08,2490.0,202.5588,202.6067,202.2235,202.2235,2490.0
2023-05-08 11:15:00,211.02,211.04,210.86,210.89,4007.0,202.166,202.1852,202.0127,202.0415,4007.0
2023-05-08 11:20:00,210.97,211.01,210.68,210.68,2915.0,202.1181,202.1564,201.8403,201.8403,2915.0
2023-05-08 11:25:00,210.68,210.7,210.57,210.62,2403.0,201.8403,201.8595,201.7349,201.7828,2403.0
2023-05-08 11:30:00,210.55,210.55,210.32,210.41,2821.0,201.7157,201.7157,201.4954,201.5816,2821.0
2023-05-08 11:35:00,210.34,210.42,210.27,210.42,4434.0,201.5146,201.5912,201.4475,201.5912,4434.0
2023-05-08 11:40:00,210.43,210.57,210.36,210.57,3033.0,201.6008,201.7349,201.5337,201.7349,3033.0
2023-05-08 11:45:00,210.67,210.85,210.67,210.85,2471.0,201.8307,202.0032,201.8307,202.0032,2471.0
2023-05-08 11:50:00,210.83,210.91,210.73,210.91,3423.0,201.984,202.0606,201.8882,202.0606,3423.0
2023-05-08 11:55:00,210.86,210.9,210.69,210.8,3514.0,202.0127,202.0511,201.8499,201.9553,3514.0
2023-05-08 12:00:00,210.86,211.0,210.73,210.73,4022.0,202.0127,202.1469,201.8882,201.8882,4022.0
2023-05-08 12:05:00,210.77,210.77,210.7,210.76,2200.0,201.9265,201.9265,201.8595,201.9169,2200.0
2023-05-08 12:10:00,210.7,210.7,210.49,210.51,3892.0,201.8595,201.8595,201.6583,201.6774,3892.0
2023-05-08 12:15:00,210.44,210.62,210.4,210.58,1605.0,201.6104,201.7828,201.572,201.7445,1605.0
2023-05-08 12:20:00,210.63,210.67,210.61,210.67,1704.0,201.7924,201.8307,201.7732,201.8307,1704.0
2023-05-08 12:25:00,210.63,210.71,210.59,210.64,3976.0,201.7924,201.869,201.7541,201.802,3976.0
2023-05-08 12:30:00,210.72,210.82,210.65,210.7,2250.0,201.8786,201.9744,201.8116,201.8595,2250.0
2023-05-08 12:35:00,210.7,210.71,210.45,210.51,2187.0,201.8595,201.869,201.6199,201.6774,2187.0
2023-05-08 12:40:00,210.4,210.52,210.28,210.39,5678.0,201.572,201.687,201.4571,201.5625,5678.0
2023-05-08 12:45:00,210.34,210.41,210.32,210.32,1240.0,201.5146,201.5816,201.4954,201.4954,1240.0
2023-05-08 12:50:00,210.37,210.69,210.37,210.69,600.0,201.5433,201.8499,201.5433,201.8499,600.0
2023-05-08 12:55:00,210.61,210.61,210.6,210.6,307.0,201.7732,201.7732,201.7637,201.7637,307.0
2023-05-08 13:00:00,210.75,210.75,210.45,210.45,5255.0,201.9074,201.9074,201.6199,201.6199,5255.0
2023-05-08 13:05:00,210.47,210.47,210.29,210.29,3111.0,201.6391,201.6391,201.4667,201.4667,3111.0
2023-05-08 13:10:00,210.28,210.34,210.22,210.34,1207.0,201.4571,201.5146,201.3996,201.5146,1207.0
2023-05-08 13:15:00,210.27,210.28,210.08,210.09,1996.0,201.4475,201.4571,201.2655,201.275,1996.0
2023-05-08 13:20:00,210.16,210.27,210.12,210.27,4462.0,201.3421,201.4475,201.3038,201.4475,4462.0
2023-05-08 13:25:00,210.32,210.46,210.3,210.36,2723.0,201.4954,201.6295,201.4762,201.5337,2723.0
2023-05-08 13:30:00,210.36,210.52,210.36,210.39,4414.0,201.5337,201.687,201.5337,201.5625,4414.0
2023-05-08 13:35:00,210.41,210.44,210.39,210.44,3918.0,201.5816,201.6104,201.5625,201.6104,3918.0
2023-05-08 13:40:00,210.6,210.69,210.56,210.62,853.0,201.7637,201.8499,201.7253,201.7828,853.0
2023-05-08 13:45:00,210.69,210.81,210.64,210.64,2428.0,201.8499,201.9648,201.802,201.802,2428.0
2023-05-08 13:50:00,210.59,210.59,210.48,210.53,2091.0,201.7541,201.7541,201.6487,201.6966,2091.0
2023-05-08 13:55:00,210.48,210.61,210.48,210.6,1862.0,201.6487,201.7732,201.6487,201.7637,1862.0
2023-05-08 14:00:00,210.63,210.72,210.59,210.68,4631.0,201.7924,201.8786,201.7541,201.8403,4631.0
2023-05-08 14:05:00,210.6,210.62,210.0,210.1,3956.0,201.7637,201.7828,201.1888,201.2846,3956.0
2023-05-08 14:10:00,210.01,210.31,210.01,210.27,5939.0,201.1984,201.4858,201.1984,201.4475,5939.0
2023-05-08 14:15:00,210.4,210.54,210.39,210.53,902.0,201.572,201.7062,201.5625,201.6966,902.0
2023-05-08 14:20:00,210.55,210.76,210.55,210.76,2813.0,201.7157,201.9169,201.7157,201.9169,2813.0
2023-05-08 14:25:00,210.76,210.88,210.71,210.88,3240.0,201.9169,202.0319,201.869,202.0319,3240.0
2023-05-08 14:30:00,210.92,210.97,210.84,210.84,2315.0,202.0702,202.1181,201.9936,201.9936,2315.0
2023-05-08 14:35:00,210.94,210.97,210.83,210.86,2128.0,202.0894,202.1181,201.984,202.0127,2128.0
2023-05-08 14:40:00,210.69,210.77,210.65,210.69,2717.0,201.8499,201.9265,201.8116,201.8499,2717.0
2023-05-08 14:45:00,210.71,210.73,210.58,210.62,1962.0,201.869,201.8882,201.7445,201.7828,1962.0
2023-05-08 14:50:00,210.64,210.64,210.46,210.55,1557.0,201.802,201.802,201.6295,201.7157,1557.0
2023-05-08 14:55:00,210.55,210.58,210.51,210.55,1947.0,201.7157,201.7445,201.6774,201.7157,1947.0
2023-05-08 15:00:00,210.55,210.58,210.48,210.49,3520.0,201.7157,201.7445,201.6487,201.6583,3520.0
2023-05-08 15:05:00,210.5,210.53,210.4,210.45,2578.0,201.6678,201.6966,201.572,201.6199,2578.0
2023-05-08 15:10:00,210.41,210.53,210.34,210.39,13689.0,201.5816,201.6966,201.5146,201.5625,13689.0
2023-05-08 15:15:00,210.39,210.51,210.22,210.48,7416.0,201.5625,201.6774,201.3996,201.6487,7416.0
2023-05-08 15:20:00,210.51,210.62,210.44,210.59,5226.0,201.6774,201.7828,201.6104,201.7541,5226.0
2023-05-08 15:25:00,210.61,210.62,210.48,210.48,6184.0,201.7732,201.7828,201.6487,201.6487,6184.0
2023-05-08 15:30:00,210.45,210.56,210.42,210.52,6166.0,201.6199,201.7253,201.5912,201.687,6166.0
2023-05-08 15:35:00,210.53,210.61,210.46,210.61,5833.0,201.6966,201.7732,201.6295,201.7732,5833.0
2023-05-08 15:40:00,210.61,210.72,210.6,210.7,12273.0,201.7732,201.8786,201.7637,201.8595,12273.0
2023-05-08 15:45:00,210.7,210.71,210.51,210.51,10451.0,201.8595,201.869,201.6774,201.6774,10451.0
2023-05-08 15:50:00,210.5,210.56,210.37,210.39,13376.0,201.6678,201.7253,201.5433,201.5625,13376.0
2023-05-08 15:55:00,210.38,210.74,210.37,210.72,58729.0,201.5529,201.8978,201.5433,201.8786,58729.0
2023-05-09 09:30:00,211.13,211.13,209.93,210.21,15109.0,202.2714,202.2714,201.1218,201.39,15109.0
2023-05-09 09:35:00,210.37,210.66,209.45,209.45,16370.0,201.5433,201.8211,200.6619,200.6619,16370.0
2023-05-09 09:40:00,209.87,210.17,209.46,209.7,9784.0,201.0643,201.3517,200.6715,200.9014,9784.0
2023-05-09 09:45:00,209.91,210.39,209.91,210.39,7354.0,201.1026,201.5625,201.1026,201.5625,7354.0
2023-05-09 09:50:00,210.4,210.7,210.31,210.37,7432.0,201.572,201.8595,201.4858,201.5433,7432.0
2023-05-09 09:55:00,210.33,210.36,209.96,210.36,3268.0,201.505,201.5337,201.1505,201.5337,3268.0
2023-05-09 10:00:00,210.36,210.39,210.18,210.3,3047.0,201.5337,201.5625,201.3613,201.4762,3047.0
2023-05-09 10:05:00,210.34,210.42,209.93,210.25,8839.0,201.5146,201.5912,201.1218,201.4283,8839.0
2023-05-09 10:10:00,210.23,210.68,210.23,210.64,3805.0,201.4092,201.8403,201.4092,201.802,3805.0
2023-05-09 10:15:00,210.66,210.73,210.56,210.7,5551.0,201.8211,201.8882,201.7253,201.8595,5551.0
2023-05-09 10:20:00,210.69,210.92,210.46,210.56,5227.0,201.8499,202.0702,201.6295,201.7253,5227.0
2023-05-09 10:25:00,210.51,210.85,210.5,210.68,4850.0,201.6774,202.0032,201.6678,201.8403,4850.0
2023-05-09 10:30:00,210.73,210.75,210.33,210.33,4279.0,201.8882,201.9074,201.505,201.505,4279.0
2023-05-09 10:35:00,210.3,210.47,210.3,210.47,4598.0,201.4762,201.6391,201.4762,201.6391,4598.0
2023-05-09 10:40:00,210.52,210.67,210.48,210.64,3323.0,201.687,201.8307,201.6487,201.802,3323.0
2023-05-09 10:45:00,210.57,210.6,210.48,210.58,2443.0,201.7349,201.7637,201.6487,201.7445,2443.0
2023-05-09 10:50:00,210.5,210.74,210.5,210.69,6066.0,201.6678,201.8978,201.6678,201.8499,6066.0
2023-05-09 10:55:00,210.63,210.74,210.4,210.53,4681.0,201.7924,201.8978,201.572,201.6966,4681.0
2023-05-09 11:00:00,210.53,210.77,210.53,210.65,3475.0,201.6966,201.9265,201.6966,201.8116,3475.0
2023-05-09 11:05:00,210.69,211.2,210.68,211.2,4338.0,201.8499,202.3385,201.8403,202.3385,4338.0
2023-05-09 11:10:00,211.21,211.25,210.8,210.8,4077.0,202.3481,202.3864,201.9553,201.9553,4077.0
2023-05-09 11:15:00,210.79,210.95,210.76,210.89,4547.0,201.9457,202.099,201.9169,202.0415,4547.0
2023-05-09 11:20:00,210.88,210.89,210.75,210.79,12242.0,202.0319,202.0415,201.9074,201.9457,12242.0
2023-05-09 11:25:00,210.8,210.87,210.75,210.84,3817.0,201.9553,202.0223,201.9074,201.9936,3817.0
2023-05-09 11:30:00,210.94,211.16,210.94,211.07,1502.0,202.0894,202.3002,202.0894,202.2139,1502.0
2023-05-09 11:35:00,211.11,211.18,210.88,210.88,2435.0,202.2523,202.3193,202.0319,202.0319,2435.0
2023-05-09 11:40:00,210.72,210.72,210.42,210.42,2995.0,201.8786,201.8786,201.5912,201.5912,2995.0
2023-05-09 11:45:00,210.4,210.48,210.35,210.45,3141.0,201.572,201.6487,201.5241,201.6199,3141.0
2023-05-09 11:50:00,210.47,210.56,210.34,210.36,2786.0,201.6391,201.7253,201.5146,201.5337,2786.0
2023-05-09 11:55:00,210.38,210.51,210.34,210.39,3841.0,201.5529,201.6774,201.5146,201.5625,3841.0
2023-05-09 12:00:00,210.45,210.64,210.42,210.6,1921.0,201.6199,201.802,201.5912,201.7637,1921.0
2023-05-09 12:05:00,210.69,210.84,210.67,210.82,2193.0,201.8499,201.9936,201.8307,201.9744,2193.0
2023-05-09 12:10:00,210.91,210.97,210.84,210.92,3148.0,202.0606,202.1181,201.9936,202.0702,3148.0
2023-05-09 12:15:00,210.88,211.08,210.78,211.03,9403.0,202.0319,202.2235,201.9361,202.1756,9403.0
2023-05-09 12:20:00,211.07,211.1,210.97,210.99,1232.0,202.2139,202.2427,202.1181,202.1373,1232.0
2023-05-09 12:25:00,210.97,211.02,210.89,210.9,3017.0,202.1181,202.166,202.0415,202.0511,3017.0
2023-05-09 12:30:00,210.95,211.2,210.95,211.2,3066.0,202.099,202.3385,202.099,202.3385,3066.0
2023-05-09 12:35:00,211.26,211.26,211.02,211.14,5989.0,202.396,202.396,202.166,202.281,5989.0
2023-05-09 12:40:00,211.14,211.15,210.98,210.99,1273.0,202.281,202.2906,202.1277,202.1373,1273.0
2023-05-09 12:45:00,210.96,211.14,210.87,211.07,4189.0,202.1085,202.281,202.0223,202.2139,4189.0
2023-05-09 12:50:00,211.12,211.18,211.09,211.17,1747.0,202.2618,202.3193,202.2331,202.3097,1747.0
2023-05-09 12:55:00,211.17,211.19,211.05,211.15,2646.0,202.3097,202.3289,202.1948,202.2906,2646.0
2023-05-09 13:00:00,211.1,211.21,211.02,211.21,4150.0,202.2427,202.3481,202.166,202.3481,4150.0
2023-05-09 13:05:00,211.25,211.26,211.14,211.26,2482.0,202.3864,202.396,202.281,202.396,2482.0
2023-05-09 13:10:00,211.22,211.29,211.12,211.16,1776.0,202.3576,202.4247,202.2618,202.3002,1776.0
2023-05-09 13:15:00,211.11,211.25,210.79,211.04,6874.0,202.2523,202.3864,201.9457,202.1852,6874.0
2023-05-09 13:20:00,211.04,211.36,211.04,211.2,4794.0,202.1852,202.4918,202.1852,202.3385,4794.0
2023-05-09 13:25:00,211.23,211.31,211.16,211.3,2555.0,202.3672,202.4439,202.3002,202.4343,2555.0
2023-05-09 13:30:00,211.31,211.48,211.3,211.42,1432.0,202.4439,202.6067,202.4343,202.5492,1432.0
2023-05-09 13:35:00,211.43,211.45,211.35,211.37,5486.0,202.5588,202.578,202.4822,202.5013,5486.0
2023-05-09 13:40:00,211.37,211.38,211.25,211.25,4269.0,202.5013,202.5109,202.3864,202.3864,4269.0
2023-05-09 13:45:00,211.26,211.4,211.11,211.38,4860.0,202.396,202.5301,202.2523,202.5109,4860.0
2023-05-09 13:50:00,211.4,211.49,211.36,211.47,2635.0,202.5301,202.6163,202.4918,202.5971,2635.0
2023-05-09 13:55:00,211.49,211.72,211.49,211.67,1784.0,202.6163,202.8367,202.6163,202.7888,1784.0
2023-05-09 14:00:00,211.7,211.75,211.62,211.62,1750.0,202.8175,202.8654,202.7409,202.7409,1750.0
2023-05-09 14:05:00,211.59,211.59,211.41,211.49,1868.0,202.7121,202.7121,202.5397,202.6163,1868.0
2023-05-09 14:10:00,211.48,211.59,211.44,211.5,2803.0,202.6067,202.7121,202.5684,202.6259,2803.0
2023-05-09 14:15:00,211.56,211.61,211.5,211.6,2628.0,202.6834,202.7313,202.6259,202.7217,2628.0
2023-05-09 14:20:00,211.55,211.61,211.49,211.5,3655.0,202.6738,202.7313,202.6163,202.6259,3655.0
2023-05-09 14:25:00,211.53,211.67,211.52,211.61,3630.0,202.6546,202.7888,202.645,202.7313,3630.0
2023-05-09 14:30:00,211.58,211.59,211.39,211.46,3397.0,202.7025,202.7121,202.5205,202.5876,3397.0
2023-05-09 14:35:00,211.38,211.43,211.3,211.31,1353.0,202.5109,202.5588,202.4343,202.4439,1353.0
2023-05-09 14:40:00,211.28,211.32,211.21,211.27,3054.0,202.4151,202.4534,202.3481,202.4055,3054.0
2023-05-09 14:45:00,211.32,211.32,211.21,211.21,1786.0,202.4534,202.4534,202.3481,202.3481,1786.0
2023-05-09 14:50:00,211.23,211.39,211.19,211.24,4910.0,202.3672,202.5205,202.3289,202.3768,4910.0
2023-05-09 14:55:00,211.22,211.36,211.19,211.34,2772.0,202.3576,202.4918,202.3289,202.4726,2772.0
2023-05-09 15:00:00,211.37,211.41,211.33,211.38,4067.0,202.5013,202.5397,202.463,202.5109,4067.0
2023-05-09 15:05:00,211.37,211.56,211.36,211.53,5788.0,202.5013,202.6834,202.4918,202.6546,5788.0
2023-05-09 15:10:00,211.47,211.77,211.38,211.75,12017.0,202.5971,202.8846,202.5109,202.8654,12017.0
2023-05-09 15:15:00,211.72,211.75,211.56,211.56,6305.0,202.8367,202.8654,202.6834,202.6834,6305.0
2023-05-09 15:20:00,211.56,211.68,211.56,211.65,7189.0,202.6834,202.7983,202.6834,202.7696,7189.0
2023-05-09 15:25:00,211.67,211.79,211.66,211.74,6580.0,202.7888,202.9037,202.7792,202.8558,6580.0
2023-05-09 15:30:00,211.75,211.78,211.72,211.75,8513.0,202.8654,202.8941,202.8367,202.8654,8513.0
2023-05-09 15:35:00,211.76,211.79,211.71,211.75,11976.0,202.875,202.9037,202.8271,202.8654,11976.0
2023-05-09 15:40:00,211.73,211.73,211.58,211.7,14518.0,202.8462,202.8462,202.7025,202.8175,14518.0
2023-05-09 15:45:00,211.71,211.78,211.68,211.76,13739.0,202.8271,202.8941,202.7983,202.875,13739.0
2023-05-09 15:50:00,211.7,211.75,211.31,211.36,20528.0,202.8175,202.8654,202.4439,202.4918,20528.0
2023-05-09 15:55:00,211.36,211.38,210.92,211.22,76021.0,202.4918,202.5109,202.0702,202.3576,76021.0
2023-05-10 09:30:00,212.0,212.55,211.69,211.91,21644.0,203.1049,203.6318,202.8079,203.0187,21644.0
2023-05-10 09:35:00,211.94,212.14,211.2,211.2,3078.0,203.0474,203.239,202.3385,202.3385,3078.0
2023-05-10 09:40:00,211.05,211.12,210.78,211.01,3728.0,202.1948,202.2618,201.9361,202.1564,3728.0
2023-05-10 09:45:00,210.86,210.88,210.14,210.3,3611.0,202.0127,202.0319,201.323,201.4762,3611.0
2023-05-10 09:50:00,210.33,210.34,209.78,209.81,4973.0,201.505,201.5146,200.9781,201.0068,4973.0
2023-05-10 09:55:00,209.83,210.4,209.74,210.4,5568.0,201.026,201.572,200.9397,201.572,5568.0
2023-05-10 10:00:00,210.28,210.67,210.24,210.59,7031.0,201.4571,201.8307,201.4188,201.7541,7031.0
2023-05-10 10:05:00,210.62,210.86,210.24,210.24,5142.0,201.7828,202.0127,201.4188,201.4188,5142.0
2023-05-10 10:10:00,210.12,210.47,210.11,210.22,7798.0,201.3038,201.6391,201.2942,201.3996,7798.0
2023-05-10 10:15:00,210.28,210.38,209.76,209.83,7525.0,201.4571,201.5529,200.9589,201.026,7525.0
2023-05-10 10:20:00,209.83,210.15,209.83,210.05,2995.0,201.026,201.3325,201.026,201.2367,2995.0
2023-05-10 10:25:00,210.03,210.13,209.82,209.82,2809.0,201.2176,201.3134,201.0164,201.0164,2809.0
2023-05-10 10:30:00,209.79,209.89,209.76,209.8,2330.0,200.9876,201.0834,200.9589,200.9972,2330.0
2023-05-10 10:35:00,209.74,209.97,209.73,209.81,3608.0,200.9397,201.1601,200.9302,201.0068,3608.0
2023-05-10 10:40:00,209.86,209.92,209.42,209.49,6079.0,201.0547,201.1122,200.6332,200.7002,6079.0
2023-05-10 10:45:00,209.35,209.69,209.35,209.62,2743.0,200.5661,200.8918,200.5661,200.8248,2743.0
2023-05-10 10:50:00,209.58,209.67,209.38,209.54,6009.0,200.7864,200.8727,200.5948,200.7481,6009.0
2023-05-10 10:55:00,209.49,209.72,209.43,209.63,4099.0,200.7002,200.9206,200.6427,200.8344,4099.0
2023-05-10 11:00:00,209.68,209.78,209.43,209.43,2507.0,200.8823,200.9781,200.6427,200.6427,2507.0
2023-05-10 11:05:00,209.41,209.85,209.41,209.85,4395.0,200.6236,201.0451,200.6236,201.0451,4395.0
2023-05-10 11:10:00,209.86,210.05,209.72,209.75,5474.0,201.0547,201.2367,200.9206,200.9493,5474.0
2023-05-10 11:15:00,209.81,209.89,209.75,209.81,4724.0,201.0068,201.0834,200.9493,201.0068,4724.0
2023-05-10 11:20:00,209.82,209.84,209.67,209.81,7389.0,201.0164,201.0355,200.8727,201.0068,7389.0
2023-05-10 11:25:00,209.78,209.78,209.41,209.61,10569.0,200.9781,200.9781,200.6236,200.8152,10569.0
2023-05-10 11:30:00,209.66,209.8,209.43,209.8,5122.0,200.8631,200.9972,200.6427,200.9972,5122.0
2023-05-10 11:35:00,209.81,209.81,209.57,209.61,7396.0,201.0068,201.0068,200.7769,200.8152,7396.0
2023-05-10 11:40:00,209.66,209.83,209.66,209.75,7017.0,200.8631,201.026,200.8631,200.9493,7017.0
2023-05-10 11:45:00,209.75,209.98,209.71,209.94,3191.0,200.9493,201.1697,200.911,201.1313,3191.0
2023-05-10 11:50:00,209.89,209.97,209.69,209.89,8554.0,201.0834,201.1601,200.8918,201.0834,8554.0
2023-05-10 11:55:00,209.9,209.9,209.69,209.78,8257.0,201.093,201.093,200.8918,200.9781,8257.0
2023-05-10 12:00:00,209.82,210.11,209.74,210.11,8212.0,201.0164,201.2942,200.9397,201.2942,8212.0
2023-05-10 12:05:00,210.03,210.04,209.5,209.53,4290.0,201.2176,201.2271,200.7098,200.7385,4290.0
2023-05-10 12:10:00,209.59,209.59,209.23,209.29,8649.0,200.796,200.796,200.4511,200.5086,8649.0
2023-05-10 12:15:00,209.2,209.87,209.08,209.87,6574.0,200.4224,201.0643,200.3074,201.0643,6574.0
2023-05-10 12:20:00,209.92,210.37,209.92,210.37,2940.0,201.1122,201.5433,201.1122,201.5433,2940.0
2023-05-10 12:25:00,210.36,210.42,210.12,210.31,26326.0,201.5337,201.5912,201.3038,201.4858,26326.0
2023-05-10 12:30:00,210.25,210.25,209.85,210.03,4696.0,201.4283,201.4283,201.0451,201.2176,4696.0
2023-05-10 12:35:00,209.95,209.99,209.84,209.89,4506.0,201.1409,201.1792,201.0355,201.0834,4506.0
2023-05-10 12:40:00,209.91,210.05,209.66,209.75,3281.0,201.1026,201.2367,200.8631,200.9493,3281.0
2023-05-10 12:45:00,209.74,209.8,209.56,209.65,2855.0,200.9397,200.9972,200.7673,200.8535,2855.0
2023-05-10 12:50:00,209.7,210.03,209.66,210.01,5008.0,200.9014,201.2176,200.8631,201.1984,5008.0
2023-05-10 12:55:00,209.98,209.98,209.7,209.76,4688.0,201.1697,201.1697,200.9014,200.9589,4688.0
2023-05-10 13:00:00,209.78,209.93,209.44,209.58,3733.0,200.9781,201.1218,200.6523,200.7864,3733.0
2023-05-10 13:05:00,209.55,209.62,209.52,209.62,2335.0,200.7577,200.8248,200.729,200.8248,2335.0
2023-05-10 13:10:00,209.62,209.74,209.46,209.74,5411.0,200.8248,200.9397,200.6715,200.9397,5411.0
2023-05-10 13:15:00,209.67,209.67,209.48,209.49,2332.0,200.8727,200.8727,200.6906,200.7002,2332.0
2023-05-10 13:20:00,209.55,209.55,209.3,209.31,4051.0,200.7577,200.7577,200.5182,200.5278,4051.0
2023-05-10 13:25:00,209.22,209.32,209.03,209.09,9718.0,200.4416,200.5374,200.2595,200.317,9718.0
2023-05-10 13:30:00,209.0,209.37,208.93,209.2,28564.0,200.2308,200.5853,200.1637,200.4224,28564.0
2023-05-10 13:35:00,209.19,209.19,209.01,209.08,1642.0,200.4128,200.4128,200.2404,200.3074,1642.0
2023-05-10 13:40:00,209.08,209.2,209.06,209.2,2171.0,200.3074,200.4224,200.2883,200.4224,2171.0
2023-05-10 13:45:00,209.21,209.56,209.19,209.56,3655.0,200.432,200.7673,200.4128,200.7673,3655.0
2023-05-10 13:50:00,209.58,209.6,209.43,209.49,9429.0,200.7864,200.8056,200.6427,200.7002,9429.0
2023-05-10 13:55:00,209.44,209.52,209.35,209.46,16148.0,200.6523,200.729,200.5661,200.6715,16148.0
2023-05-10 14:00:00,209.45,209.8,209.4,209.8,7391.0,200.6619,200.9972,200.614,200.9972,7391.0
2023-05-10 14:05:00,209.8,209.91,209.76,209.91,3040.0,200.9972,201.1026,200.9589,201.1026,3040.0
2023-05-10 14:10:00,209.89,209.93,209.73,209.89,3228.0,201.0834,201.1218,200.9302,201.0834,3228.0
2023-05-10 14:15:00,209.92,210.0,209.84,209.89,1804.0,201.1122,201.1888,201.0355,201.0834,1804.0
2023-05-10 14:20:00,209.84,209.93,209.56,209.63,4665.0,201.0355,201.1218,200.7673,200.8344,4665.0
2023-05-10 14:25:00,209.56,209.78,209.56,209.78,2051.0,200.7673,200.9781,200.7673,200.9781,2051.0
2023-05-10 14:30:00,209.8,210.15,209.8,210.15,4568.0,200.9972,201.3325,200.9972,201.3325,4568.0
2023-05-10 14:35:00,210.12,210.35,210.11,210.34,6851.0,201.3038,201.5241,201.2942,201.5146,6851.0
2023-05-10 14:40:00,210.35,210.6,210.35,210.6,5930.0,201.5241,201.7637,201.5241,201.7637,5930.0
2023-05-10 14:45:00,210.6,210.63,210.27,210.41,6368.0,201.7637,201.7924,201.4475,201.5816,6368.0
2023-05-10 14:50:00,210.29,210.5,210.29,210.36,2714.0,201.4667,201.6678,201.4667,201.5337,2714.0
2023-05-10 14:55:00,210.37,210.41,210.19,210.36,4426.0,201.5433,201.5816,201.3709,201.5337,4426.0
2023-05-10 15:00:00,210.36,210.42,210.22,210.33,3972.0,201.5337,201.5912,201.3996,201.505,3972.0
2023-05-10 15:05:00,210.36,210.46,210.34,210.39,4499.0,201.5337,201.6295,201.5146,201.5625,4499.0
2023-05-10 15:10:00,210.38,210.41,210.22,210.22,4312.0,201.5529,201.5816,201.3996,201.3996,4312.0
2023-05-10 15:15:00,210.15,210.38,210.14,210.37,2317.0,201.3325,201.5529,201.323,201.5433,2317.0
2023-05-10 15:20:00,210.39,210.56,210.39,210.54,11054.0,201.5625,201.7253,201.5625,201.7062,11054.0
2023-05-10 15:25:00,210.56,210.79,210.54,210.68,22556.0,201.7253,201.9457,201.7062,201.8403,22556.0
2023-05-10 15:30:00,210.64,210.98,210.59,210.93,7829.0,201.802,202.1277,201.7541,202.0798,7829.0
2023-05-10 15:35:00,210.88,211.05,210.85,210.98,6710.0,202.0319,202.1948,202.0032,202.1277,6710.0
2023-05-10 15:40:00,211.01,211.02,210.74,210.77,15717.0,202.1564,202.166,201.8978,201.9265,15717.0
2023-05-10 15:45:00,210.78,211.32,210.67,211.1,31862.0,201.9361,202.4534,201.8307,202.2427,31862.0
2023-05-10 15:50:00,210.99,211.11,210.71,210.94,26861.0,202.1373,202.2523,201.869,202.0894,26861.0
2023-05-10 15:55:00,210.98,211.68,210.97,211.53,92866.0,202.1277,202.7983,202.1181,202.6546,92866.0
2023-05-11 09:30:00,210.1,210.6,210.01,210.04,13870.0,201.2846,201.7637,201.1984,201.2271,13870.0
2023-05-11 09:35:00,210.18,210.18,209.47,209.83,11015.0,201.3613,201.3613,200.6811,201.026,11015.0
2023-05-11 09:40:00,209.9,209.99,209.39,209.46,8201.0,201.093,201.1792,200.6044,200.6715,8201.0
2023-05-11 09:45:00,209.48,209.61,208.12,208.3,14919.0,200.6906,200.8152,199.3877,199.5602,14919.0
2023-05-11 09:50:00,208.3,208.36,207.56,207.76,10268.0,199.5602,199.6176,198.8512,199.0428,10268.0
2023-05-11 09:55:00,207.83,207.84,207.39,207.56,4348.0,199.1099,199.1195,198.6883,198.8512,4348.0
2023-05-11 10:00:00,207.53,207.57,207.16,207.4,12349.0,198.8225,198.8608,198.468,198.6979,12349.0
2023-05-11 10:05:00,207.27,207.42,207.1,207.32,16603.0,198.5734,198.7171,198.4105,198.6213,16603.0
2023-05-11 10:10:00,207.28,207.32,206.83,207.19,9085.0,198.583,198.6213,198.1518,198.4967,9085.0
2023-05-11 10:15:00,207.16,207.51,206.69,207.01,16748.0,198.468,198.8033,198.0177,198.3243,16748.0
2023-05-11 10:20:00,206.95,207.02,206.56,206.93,8351.0,198.2668,198.3339,197.8932,198.2476,8351.0
2023-05-11 10:25:00,207.14,207.42,207.04,207.42,9562.0,198.4488,198.7171,198.353,198.7171,9562.0
2023-05-11 10:30:00,207.47,207.73,207.24,207.44,16039.0,198.765,199.0141,198.5446,198.7362,16039.0
2023-05-11 10:35:00,207.52,207.83,207.52,207.62,6239.0,198.8129,199.1099,198.8129,198.9087,6239.0
2023-05-11 10:40:00,207.66,207.84,207.62,207.68,5005.0,198.947,199.1195,198.9087,198.9662,5005.0
2023-05-11 10:45:00,207.68,207.99,207.62,207.84,7772.0,198.9662,199.2632,198.9087,199.1195,7772.0
2023-05-11 10:50:00,207.91,207.99,207.51,207.77,7386.0,199.1865,199.2632,198.8033,199.0524,7386.0
2023-05-11 10:55:00,207.66,207.7,207.54,207.66,6146.0,198.947,198.9853,198.832,198.947,6146.0
2023-05-11 11:00:00,207.66,208.11,207.51,207.84,4585.0,198.947,199.3781,198.8033,199.1195,4585.0
2023-05-11 11:05:00,207.84,207.9,207.48,207.64,12139.0,199.1195,199.1769,198.7746,198.9278,12139.0
2023-05-11 11:10:00,207.67,207.67,207.35,207.35,620.0,198.9566,198.9566,198.65,198.65,620.0
2023-05-11 11:15:00,207.34,207.58,207.34,207.57,5116.0,198.6404,198.8704,198.6404,198.8608,5116.0
2023-05-11 11:20:00,207.57,207.89,207.52,207.52,4817.0,198.8608,199.1674,198.8129,198.8129,4817.0
2023-05-11 11:25:00,207.52,207.82,207.49,207.81,6552.0,198.8129,199.1003,198.7841,199.0907,6552.0
2023-05-11 11:30:00,207.96,208.01,207.93,207.96,2227.0,199.2344,199.2823,199.2057,199.2344,2227.0
2023-05-11 11:35:00,208.05,208.08,207.79,207.79,2021.0,199.3206,199.3494,199.0716,199.0716,2021.0
2023-05-11 11:40:00,207.77,208.17,207.74,208.08,9306.0,199.0524,199.4356,199.0237,199.3494,9306.0
2023-05-11 11:45:00,208.08,208.15,207.83,207.93,6477.0,199.3494,199.4164,199.1099,199.2057,6477.0
2023-05-11 11:50:00,207.92,208.09,207.9,207.9,3757.0,199.1961,199.359,199.1769,199.1769,3757.0
2023-05-11 11:55:00,207.86,208.0,207.77,207.89,5321.0,199.1386,199.2727,199.0524,199.1674,5321.0
2023-05-11 12:00:00,207.94,208.25,207.88,208.25,11334.0,199.2153,199.5123,199.1578,199.5123,11334.0
2023-05-11 12:05:00,208.19,208.29,208.04,208.19,17675.0,199.4548,199.5506,199.3111,199.4548,17675.0
2023-05-11 12:10:00,208.19,208.3,208.04,208.24,6680.0,199.4548,199.5602,199.3111,199.5027,6680.0
2023-05-11 12:15:00,208.18,208.3,208.03,208.11,7628.0,199.4452,199.5602,199.3015,199.3781,7628.0
2023-05-11 12:20:00,208.19,208.39,208.16,208.38,3400.0,199.4548,199.6464,199.426,199.6368,3400.0
2023-05-11 12:25:00,208.28,208.35,208.02,208.18,6273.0,199.541,199.6081,199.2919,199.4452,6273.0
2023-05-11 12:30:00,208.18,208.18,208.01,208.06,6069.0,199.4452,199.4452,199.2823,199.3302,6069.0
2023-05-11 12:35:00,207.99,208.09,207.96,208.06,3730.0,199.2632,199.359,199.2344,199.3302,3730.0
2023-05-11 12:40:00,208.03,208.12,207.94,207.94,4812.0,199.3015,199.3877,199.2153,199.2153,4812.0
2023-05-11 12:45:00,208.02,208.12,207.98,208.07,3177.0,199.2919,199.3877,199.2536,199.3398,3177.0
2023-05-11 12:50:00,208.04,208.07,207.65,208.0,22507.0,199.3111,199.3398,198.9374,199.2727,22507.0
2023-05-11 12:55:00,207.97,208.06,207.87,208.0,6831.0,199.244,199.3302,199.1482,199.2727,6831.0
2023-05-11 13:00:00,207.95,207.95,207.77,207.86,4362.0,199.2248,199.2248,199.0524,199.1386,4362.0
2023-05-11 13:05:00,207.82,207.82,207.37,207.43,13637.0,199.1003,199.1003,198.6692,198.7267,13637.0
2023-05-11 13:10:00,207.39,207.39,207.24,207.32,5229.0,198.6883,198.6883,198.5446,198.6213,5229.0
2023-05-11 13:15:00,207.31,207.63,207.31,207.63,5838.0,198.6117,198.9183,198.6117,198.9183,5838.0
2023-05-11 13:20:00,207.65,207.75,207.39,207.43,8023.0,198.9374,199.0332,198.6883,198.7267,8023.0
2023-05-11 13:25:00,207.43,207.45,207.16,207.22,7286.0,198.7267,198.7458,198.468,198.5255,7286.0
2023-05-11 13:30:00,207.28,207.39,207.16,207.39,5562.0,198.583,198.6883,198.468,198.6883,5562.0
2023-05-11 13:35:00,207.35,207.66,207.24,207.66,3406.0,198.65,198.947,198.5446,198.947,3406.0
2023-05-11 13:40:00,207.69,207.69,207.39,207.39,4279.0,198.9757,198.9757,198.6883,198.6883,4279.0
2023-05-11 13:45:00,207.39,207.42,206.93,206.93,6950.0,198.6883,198.7171,198.2476,198.2476,6950.0
2023-05-11 13:50:00,206.9,207.22,206.86,207.12,6946.0,198.2189,198.5255,198.1806,198.4297,6946.0
2023-05-11 13:55:00,207.14,207.37,207.04,207.37,6592.0,198.4488,198.6692,198.353,198.6692,6592.0
2023-05-11 14:00:00,207.39,207.43,207.2,207.34,2777.0,198.6883,198.7267,198.5063,198.6404,2777.0
2023-05-11 14:05:00,207.3,207.3,207.19,207.29,5337.0,198.6021,198.6021,198.4967,198.5925,5337.0
2023-05-11 14:10:00,207.3,207.3,207.15,207.18,6468.0,198.6021,198.6021,198.4584,198.4871,6468.0
2023-05-11 14:15:00,207.17,207.17,207.02,207.05,4684.0,198.4776,198.4776,198.3339,198.3626,4684.0
2023-05-11 14:20:00,207.0,207.21,206.87,207.2,7189.0,198.3147,198.5159,198.1902,198.5063,7189.0
2023-05-11 14:25:00,207.28,207.55,207.28,207.49,4225.0,198.583,198.8416,198.583,198.7841,4225.0
2023-05-11 14:30:00,207.54,207.67,207.47,207.67,3301.0,198.832,198.9566,198.765,198.9566,3301.0
2023-05-11 14:35:00,207.71,207.71,207.57,207.69,6442.0,198.9949,198.9949,198.8608,198.9757,6442.0
2023-05-11 14:40:00,207.69,207.81,207.6,207.68,7223.0,198.9757,199.0907,198.8895,198.9662,7223.0
2023-05-11 14:45:00,207.68,207.9,207.67,207.9,2338.0,198.9662,199.1769,198.9566,199.1769,2338.0
2023-05-11 14:50:00,207.84,207.91,207.7,207.7,9365.0,199.1195,199.1865,198.9853,198.9853,9365.0
2023-05-11 14:55:00,207.74,208.0,207.73,207.78,21980.0,199.0237,199.2727,199.0141,199.062,21980.0
2023-05-11 15:00:00,207.75,207.9,207.75,207.85,7033.0,199.0332,199.1769,199.0332,199.129,7033.0
2023-05-11 15:05:00,207.86,208.16,207.86,208.13,5784.0,199.1386,199.426,199.1386,199.3973,5784.0
2023-05-11 15:10:00,208.18,208.28,208.05,208.28,8446.0,199.4452,199.541,199.3206,199.541,8446.0
2023-05-11 15:15:00,208.27,208.27,208.04,208.14,13071.0,199.5314,199.5314,199.3111,199.4069,13071.0
2023-05-11 15:20:00,208.11,208.31,208.07,208.25,19817.0,199.3781,199.5697,199.3398,199.5123,19817.0
2023-05-11 15:25:00,208.23,208.25,208.04,208.13,28606.0,199.4931,199.5123,199.3111,199.3973,28606.0
2023-05-11 15:30:00,208.09,208.33,208.09,208.33,11078.0,199.359,199.5889,199.359,199.5889,11078.0
2023-05-11 15:35:00,208.28,208.32,207.92,208.11,42767.0,199.541,199.5793,199.1961,199.3781,42767.0
2023-05-11 15:40:00,208.1,208.21,208.02,208.18,38637.0,199.3685,199.4739,199.2919,199.4452,38637.0
2023-05-11 15:45:00,208.17,208.32,208.16,208.28,18036.0,199.4356,199.5793,199.426,199.541,18036.0
2023-05-11 15:50:00,208.26,208.51,208.04,208.51,29678.0,199.5218,199.7613,199.3111,199.7613,29678.0
2023-05-11 15:55:00,208.51,208.52,208.0,208.05,71821.0,199.7613,199.7709,199.2727,199.3206,71821.0
2023-05-12 09:30:00,208.85,209.49,208.11,208.73,28121.0,200.0871,200.7002,199.3781,199.9721,28121.0
2023-05-12 09:35:00,208.75,209.34,208.58,209.09,5335.0,199.9913,200.5565,199.8284,200.317,5335.0
2023-05-12 09:40:00,209.2,209.54,209.14,209.2,5984.0,200.4224,200.7481,200.3649,200.4224,5984.0
2023-05-12 09:45:00,209.31,209.31,208.89,208.9,6567.0,200.5278,200.5278,200.1254,200.135,6567.0
2023-05-12 09:50:00,208.79,209.39,208.78,209.18,3615.0,200.0296,200.6044,200.02,200.4032,3615.0
2023-05-12 09:55:00,209.12,209.29,209.07,209.1,3147.0,200.3457,200.5086,200.2978,200.3266,3147.0
2023-05-12 10:00:00,209.05,209.18,208.86,209.18,8387.0,200.2787,200.4032,200.0967,200.4032,8387.0
2023-05-12 10:05:00,209.18,209.54,209.05,209.54,10435.0,200.4032,200.7481,200.2787,200.7481,10435.0
2023-05-12 10:10:00,209.54,209.81,209.13,209.27,16989.0,200.7481,201.0068,200.3553,200.4895,16989.0
2023-05-12 10:15:00,209.27,209.42,209.22,209.4,10740.0,200.4895,200.6332,200.4416,200.614,10740.0
2023-05-12 10:20:00,209.42,209.72,209.38,209.64,12837.0,200.6332,200.9206,200.5948,200.8439,12837.0
2023-05-12 10:25:00,209.55,209.99,209.41,209.98,6956.0,200.7577,201.1792,200.6236,201.1697,6956.0
2023-05-12 10:30:00,209.92,210.07,209.79,210.07,5244.0,201.1122,201.2559,200.9876,201.2559,5244.0
2023-05-12 10:35:00,209.97,210.25,209.86,210.03,8656.0,201.1601,201.4283,201.0547,201.2176,8656.0
2023-05-12 10:40:00,209.99,210.11,209.9,209.94,7889.0,201.1792,201.2942,201.093,201.1313,7889.0
2023-05-12 10:45:00,209.98,210.03,209.5,209.56,7229.0,201.1697,201.2176,200.7098,200.7673,7229.0
2023-05-12 10:50:00,209.48,209.62,209.41,209.53,8497.0,200.6906,200.8248,200.6236,200.7385,8497.0
2023-05-12 10:55:00,209.56,210.21,209.56,210.11,15042.0,200.7673,201.39,200.7673,201.2942,15042.0
2023-05-12 11:00:00,210.11,210.21,209.94,209.96,9680.0,201.2942,201.39,201.1313,201.1505,9680.0
2023-05-12 11:05:00,209.94,210.14,209.94,210.04,6040.0,201.1313,201.323,201.1313,201.2271,6040.0
2023-05-12 11:10:00,209.93,210.05,209.77,209.83,7060.0,201.1218,201.2367,200.9685,201.026,7060.0
2023-05-12 11:15:00,209.88,209.88,209.47,209.54,4316.0,201.0739,201.0739,200.6811,200.7481,4316.0
2023-05-12 11:20:00,209.57,209.57,209.14,209.15,5081.0,200.7769,200.7769,200.3649,200.3745,5081.0
2023-05-12 11:25:00,209.2,209.33,209.07,209.1,10579.0,200.4224,200.5469,200.2978,200.3266,10579.0
2023-05-12 11:30:00,209.1,209.15,208.97,209.13,4341.0,200.3266,200.3745,200.202,200.3553,4341.0
2023-05-12 11:35:00,209.14,209.26,208.97,209.07,6735.0,200.3649,200.4799,200.202,200.2978,6735.0
2023-05-12 11:40:00,209.03,209.09,208.81,208.84,5409.0,200.2595,200.317,200.0488,200.0775,5409.0
2023-05-12 11:45:00,208.9,209.06,208.84,208.93,3756.0,200.135,200.2883,200.0775,200.1637,3756.0
2023-05-12 11:50:00,208.96,208.98,208.87,208.98,3583.0,200.1925,200.2116,200.1062,200.2116,3583.0
2023-05-12 11:55:00,209.0,209.31,209.0,209.31,3281.0,200.2308,200.5278,200.2308,200.5278,3281.0
2023-05-12 12:00:00,209.32,209.36,209.0,209.13,9067.0,200.5374,200.5757,200.2308,200.3553,9067.0
2023-05-12 12:05:00,209.16,209.16,208.83,208.88,3715.0,200.3841,200.3841,200.0679,200.1158,3715.0
2023-05-12 12:10:00,208.89,208.89,208.51,208.7,6761.0,200.1254,200.1254,199.7613,199.9434,6761.0
2023-05-12 12:15:00,208.72,208.76,208.64,208.66,3975.0,199.9625,200.0009,199.8859,199.905,3975.0
2023-05-12 12:20:00,208.67,208.67,208.3,208.45,2926.0,199.9146,199.9146,199.5602,199.7039,2926.0
2023-05-12 12:25:00,208.45,208.58,208.41,208.58,2416.0,199.7039,199.8284,199.6655,199.8284,2416.0
2023-05-12 12:30:00,208.56,208.69,208.45,208.65,4215.0,199.8092,199.9338,199.7039,199.8955,4215.0
2023-05-12 12:35:00,208.59,208.61,208.32,208.55,2663.0,199.838,199.8571,199.5793,199.7997,2663.0
2023-05-12 12:40:00,208.55,208.61,208.46,208.5,3884.0,199.7997,199.8571,199.7134,199.7518,3884.0
2023-05-12 12:45:00,208.48,208.51,208.44,208.5,2927.0,199.7326,199.7613,199.6943,199.7518,2927.0
2023-05-12 12:50:00,208.48,208.7,208.48,208.7,5256.0,199.7326,199.9434,199.7326,199.9434,5256.0
2023-05-12 12:55:00,208.67,208.87,208.64,208.7,4173.0,199.9146,200.1062,199.8859,199.9434,4173.0
2023-05-12 13:00:00,208.65,209.0,208.55,209.0,6712.0,199.8955,200.2308,199.7997,200.2308,6712.0
2023-05-12 13:05:00,209.08,209.14,208.87,209.01,6259.0,200.3074,200.3649,200.1062,200.2404,6259.0
2023-05-12 13:10:00,209.04,209.06,208.93,209.06,2599.0,200.2691,200.2883,200.1637,200.2883,2599.0
2023-05-12 13:15:00,209.05,209.05,208.77,209.03,7169.0,200.2787,200.2787,200.0104,200.2595,7169.0
2023-05-12 13:20:00,208.94,209.34,208.93,209.31,4378.0,200.1733,200.5565,200.1637,200.5278,4378.0
2023-05-12 13:25:00,209.35,209.4,209.16,209.32,3417.0,200.5661,200.614,200.3841,200.5374,3417.0
2023-05-12 13:30:00,209.3,209.33,208.75,208.76,10959.0,200.5182,200.5469,199.9913,200.0009,10959.0
2023-05-12 13:35:00,208.76,208.76,208.37,208.4,10459.0,200.0009,200.0009,199.6272,199.656,10459.0
2023-05-12 13:40:00,208.45,208.74,208.34,208.59,3744.0,199.7039,199.9817,199.5985,199.838,3744.0
2023-05-12 13:45:00,208.59,208.69,208.45,208.69,3394.0,199.838,199.9338,199.7039,199.9338,3394.0
2023-05-12 13:50:00,208.58,208.59,208.4,208.43,4021.0,199.8284,199.838,199.656,199.6847,4021.0
2023-05-12 13:55:00,208.43,208.49,208.41,208.49,1653.0,199.6847,199.7422,199.6655,199.7422,1653.0
2023-05-12 14:00:00,208.43,208.64,208.36,208.57,2600.0,199.6847,199.8859,199.6176,199.8188,2600.0
2023-05-12 14:05:00,208.58,208.75,208.58,208.67,3842.0,199.8284,199.9913,199.8284,199.9146,3842.0
2023-05-12 14:10:00,208.7,208.8,208.58,208.59,6883.0,199.9434,200.0392,199.8284,199.838,6883.0
2023-05-12 14:15:00,208.58,208.64,208.53,208.56,2828.0,199.8284,199.8859,199.7805,199.8092,2828.0
2023-05-12 14:20:00,208.55,208.77,208.52,208.77,3333.0,199.7997,200.0104,199.7709,200.0104,3333.0
2023-05-12 14:25:00,208.79,208.98,208.74,208.83,4218.0,200.0296,200.2116,199.9817,200.0679,4218.0
2023-05-12 14:30:00,208.79,208.88,208.72,208.85,4732.0,200.0296,200.1158,199.9625,200.0871,4732.0
2023-05-12 14:35:00,208.86,208.93,208.67,208.79,19237.0,200.0967,200.1637,199.9146,200.0296,19237.0
2023-05-12 14:40:00,208.81,208.98,208.7,208.98,6983.0,200.0488,200.2116,199.9434,200.2116,6983.0
2023-05-12 14:45:00,208.96,209.05,208.96,208.97,5427.0,200.1925,200.2787,200.1925,200.202,5427.0
2023-05-12 14:50:00,209.03,209.1,209.03,209.06,1191.0,200.2595,200.3266,200.2595,200.2883,1191.0
2023-05-12 14:55:00,209.06,209.15,208.93,209.01,4917.0,200.2883,200.3745,200.1637,200.2404,4917.0
2023-05-12 15:00:00,209.0,209.0,208.9,208.93,3073.0,200.2308,200.2308,200.135,200.1637,3073.0
2023-05-12 15:05:00,208.95,209.06,208.94,209.05,6452.0,200.1829,200.2883,200.1733,200.2787,6452.0
2023-05-12 15:10:00,209.05,209.07,208.96,208.96,6451.0,200.2787,200.2978,200.1925,200.1925,6451.0
2023-05-12 15:15:00,208.97,209.14,208.97,209.11,8560.0,200.202,200.3649,200.202,200.3362,8560.0
2023-05-12 15:20:00,209.16,209.21,209.11,209.18,6338.0,200.3841,200.432,200.3362,200.4032,6338.0
2023-05-12 15:25:00,209.18,209.29,209.14,209.23,6364.0,200.4032,200.5086,200.3649,200.4511,6364.0
2023-05-12 15:30:00,209.25,209.45,209.24,209.45,11440.0,200.4703,200.6619,200.4607,200.6619,11440.0
2023-05-12 15:35:00,209.48,209.66,209.48,209.59,13156.0,200.6906,200.8631,200.6906,200.796,13156.0
2023-05-12 15:40:00,209.61,209.8,209.61,209.74,8865.0,200.8152,200.9972,200.8152,200.9397,8865.0
2023-05-12 15:45:00,209.74,209.97,209.74,209.96,10453.0,200.9397,201.1601,200.9397,201.1505,10453.0
2023-05-12 15:50:00,209.93,210.31,209.9,210.31,19551.0,201.1218,201.4858,201.093,201.4858,19551.0
2023-05-12 15:55:00,210.31,210.33,209.93,209.98,56605.0,201.4858,201.505,201.1218,201.1697,56605.0
2023-05-15 09:30:00,210.21,210.27,209.74,209.74,15232.0,201.39,201.4475,200.9397,200.9397,15232.0
2023-05-15 09:35:00,209.76,210.03,209.59,210.03,3182.0,200.9589,201.2176,200.796,201.2176,3182.0
2023-05-15 09:40:00,210.12,210.21,209.86,209.94,3332.0,201.3038,201.39,201.0547,201.1313,3332.0
2023-05-15 09:45:00,209.85,209.87,209.63,209.84,2509.0,201.0451,201.0643,200.8344,201.0355,2509.0
2023-05-15 09:50:00,209.68,209.68,209.37,209.53,3916.0,200.8823,200.8823,200.5853,200.7385,3916.0
2023-05-15 09:55:00,209.53,209.54,209.44,209.44,667.0,200.7385,200.7481,200.6523,200.6523,667.0
2023-05-15 10:00:00,209.55,209.74,209.54,209.66,6857.0,200.7577,200.9397,200.7481,200.8631,6857.0
2023-05-15 10:05:00,209.7,209.97,209.63,209.63,13063.0,200.9014,201.1601,200.8344,200.8344,13063.0
2023-05-15 10:10:00,209.61,209.67,209.45,209.46,7826.0,200.8152,200.8727,200.6619,200.6715,7826.0
2023-05-15 10:15:00,209.45,209.89,209.44,209.79,3091.0,200.6619,201.0834,200.6523,200.9876,3091.0
2023-05-15 10:20:00,209.83,209.98,209.6,209.88,8568.0,201.026,201.1697,200.8056,201.0739,8568.0
2023-05-15 10:25:00,209.83,209.96,209.83,209.86,1879.0,201.026,201.1505,201.026,201.0547,1879.0
2023-05-15 10:30:00,210.0,210.24,210.0,210.21,9629.0,201.1888,201.4188,201.1888,201.39,9629.0
2023-05-15 10:35:00,210.25,210.37,210.14,210.25,3520.0,201.4283,201.5433,201.323,201.4283,3520.0
2023-05-15 10:40:00,210.3,210.69,210.3,210.51,8067.0,201.4762,201.8499,201.4762,201.6774,8067.0
2023-05-15 10:45:00,210.52,210.77,210.51,210.68,2874.0,201.687,201.9265,201.6774,201.8403,2874.0
2023-05-15 10:50:00,210.79,210.87,210.67,210.67,1973.0,201.9457,202.0223,201.8307,201.8307,1973.0
2023-05-15 10:55:00,210.86,210.86,210.56,210.69,2088.0,202.0127,202.0127,201.7253,201.8499,2088.0
2023-05-15 11:00:00,210.68,210.96,210.67,210.96,8935.0,201.8403,202.1085,201.8307,202.1085,8935.0
2023-05-15 11:05:00,210.95,211.51,210.95,211.28,6836.0,202.099,202.6355,202.099,202.4151,6836.0
2023-05-15 11:10:00,211.31,211.31,211.12,211.22,3760.0,202.4439,202.4439,202.2618,202.3576,3760.0
2023-05-15 11:15:00,211.13,211.26,211.0,211.0,2611.0,202.2714,202.396,202.1469,202.1469,2611.0
2023-05-15 11:20:00,210.99,210.99,210.8,210.93,2232.0,202.1373,202.1373,201.9553,202.0798,2232.0
2023-05-15 11:25:00,210.92,210.94,210.65,210.75,3990.0,202.0702,202.0894,201.8116,201.9074,3990.0
2023-05-15 11:30:00,210.58,210.81,210.46,210.64,7845.0,201.7445,201.9648,201.6295,201.802,7845.0
2023-05-15 11:35:00,210.54,210.62,210.54,210.54,4952.0,201.7062,201.7828,201.7062,201.7062,4952.0
2023-05-15 11:40:00,210.53,210.54,210.37,210.43,5657.0,201.6966,201.7062,201.5433,201.6008,5657.0
2023-05-15 11:45:00,210.4,210.42,210.18,210.24,8879.0,201.572,201.5912,201.3613,201.4188,8879.0
2023-05-15 11:50:00,210.28,210.39,210.19,210.22,12657.0,201.4571,201.5625,201.3709,201.3996,12657.0
2023-05-15 11:55:00,210.24,210.42,210.23,210.32,3725.0,201.4188,201.5912,201.4092,201.4954,3725.0
2023-05-15 12:00:00,210.27,210.27,209.86,209.99,6501.0,201.4475,201.4475,201.0547,201.1792,6501.0
2023-05-15 12:05:00,210.04,210.25,210.03,210.25,2725.0,201.2271,201.4283,201.2176,201.4283,2725.0
2023-05-15 12:10:00,210.29,210.38,210.23,210.24,6560.0,201.4667,201.5529,201.4092,201.4188,6560.0
2023-05-15 12:15:00,210.16,210.44,210.14,210.44,3270.0,201.3421,201.6104,201.323,201.6104,3270.0
2023-05-15 12:20:00,210.41,210.41,210.21,210.23,3660.0,201.5816,201.5816,201.39,201.4092,3660.0
2023-05-15 12:25:00,210.23,210.36,210.17,210.27,11937.0,201.4092,201.5337,201.3517,201.4475,11937.0
2023-05-15 12:30:00,210.3,210.58,210.3,210.54,4945.0,201.4762,201.7445,201.4762,201.7062,4945.0
2023-05-15 12:35:00,210.49,210.49,210.34,210.36,1092.0,201.6583,201.6583,201.5146,201.5337,1092.0
2023-05-15 12:40:00,210.37,210.55,210.37,210.54,5291.0,201.5433,201.7157,201.5433,201.7062,5291.0
2023-05-15 12:45:00,210.52,210.81,210.51,210.81,12795.0,201.687,201.9648,201.6774,201.9648,12795.0
2023-05-15 12:50:00,210.85,210.85,210.66,210.66,3275.0,202.0032,202.0032,201.8211,201.8211,3275.0
2023-05-15 12:55:00,210.61,210.75,210.5,210.75,3617.0,201.7732,201.9074,201.6678,201.9074,3617.0
2023-05-15 13:00:00,210.74,210.78,210.7,210.73,3599.0,201.8978,201.9361,201.8595,201.8882,3599.0
2023-05-15 13:05:00,210.79,210.87,210.6,210.61,8416.0,201.9457,202.0223,201.7637,201.7732,8416.0
2023-05-15 13:10:00,210.56,210.77,210.51,210.69,6249.0,201.7253,201.9265,201.6774,201.8499,6249.0
2023-05-15 13:15:00,210.72,210.84,210.72,210.84,4772.0,201.8786,201.9936,201.8786,201.9936,4772.0
2023-05-15 13:20:00,210.82,210.82,210.69,210.8,4024.0,201.9744,201.9744,201.8499,201.9553,4024.0
2023-05-15 13:25:00,210.73,210.79,210.58,210.59,2635.0,201.8882,201.9457,201.7445,201.7541,2635.0
2023-05-15 13:30:00,210.51,210.52,210.36,210.49,3962.0,201.6774,201.687,201.5337,201.6583,3962.0
2023-05-15 13:35:00,210.36,210.37,210.17,210.28,1615.0,201.5337,201.5433,201.3517,201.4571,1615.0
2023-05-15 13:40:00,210.31,210.32,210.09,210.14,2966.0,201.4858,201.4954,201.275,201.323,2966.0
2023-05-15 13:45:00,210.11,210.15,209.94,209.99,2442.0,201.2942,201.3325,201.1313,201.1792,2442.0
2023-05-15 13:50:00,209.99,210.14,209.96,210.14,3633.0,201.1792,201.323,201.1505,201.323,3633.0
2023-05-15 13:55:00,210.11,210.29,210.09,210.24,3902.0,201.2942,201.4667,201.275,201.4188,3902.0
2023-05-15 14:00:00,210.26,210.39,210.26,210.31,3826.0,201.4379,201.5625,201.4379,201.4858,3826.0
2023-05-15 14:05:00,210.34,210.44,210.33,210.42,2331.0,201.5146,201.6104,201.505,201.5912,2331.0
2023-05-15 14:10:00,210.45,210.57,210.43,210.5,4167.0,201.6199,201.7349,201.6008,201.6678,4167.0
2023-05-15 14:15:00,210.48,210.48,210.3,210.34,1147.0,201.6487,201.6487,201.4762,201.5146,1147.0
2023-05-15 14:20:00,210.38,210.45,210.23,210.24,4044.0,201.5529,201.6199,201.4092,201.4188,4044.0
2023-05-15 14:25:00,210.26,210.41,210.26,210.33,2244.0,201.4379,201.5816,201.4379,201.505,2244.0
2023-05-15 14:30:00,210.32,210.4,210.31,210.39,1225.0,201.4954,201.572,201.4858,201.5625,1225.0
2023-05-15 14:35:00,210.45,210.51,210.33,210.41,3589.0,201.6199,201.6774,201.505,201.5816,3589.0
2023-05-15 14:40:00,210.41,210.51,210.41,210.44,3318.0,201.5816,201.6774,201.5816,201.6104,3318.0
2023-05-15 14:45:00,210.51,210.55,210.44,210.5,4903.0,201.6774,201.7157,201.6104,201.6678,4903.0
2023-05-15 14:50:00,210.52,210.52,210.43,210.43,2851.0,201.687,201.687,201.6008,201.6008,2851.0
2023-05-15 14:55:00,210.37,210.49,210.29,210.49,1307.0,201.5433,201.6583,201.4667,201.6583,1307.0
2023-05-15 15:00:00,210.45,210.53,210.41,210.41,2836.0,201.6199,201.6966,201.5816,201.5816,2836.0
2023-05-15 15:05:00,210.47,210.53,210.44,210.44,3410.0,201.6391,201.6966,201.6104,201.6104,3410.0
2023-05-15 15:10:00,210.45,210.49,210.39,210.48,4416.0,201.6199,201.6583,201.5625,201.6487,4416.0
2023-05-15 15:15:00,210.46,210.49,210.39,210.44,3846.0,201.6295,201.6583,201.5625,201.6104,3846.0
2023-05-15 15:20:00,210.39,210.41,210.25,210.4,10299.0,201.5625,201.5816,201.4283,201.572,10299.0
2023-05-15 15:25:00,210.37,210.39,210.26,210.27,5984.0,201.5433,201.5625,201.4379,201.4475,5984.0
2023-05-15 15:30:00,210.25,210.38,210.25,210.32,3367.0,201.4283,201.5529,201.4283,201.4954,3367.0
2023-05-15 15:35:00,210.28,210.34,210.24,210.26,7398.0,201.4571,201.5146,201.4188,201.4379,7398.0
2023-05-15 15:40:00,210.26,210.28,210.1,210.14,4970.0,201.4379,201.4571,201.2846,201.323,4970.0
2023-05-15 15:45:00,210.16,210.16,210.02,210.11,7123.0,201.3421,201.3421,201.208,201.2942,7123.0
2023-05-15 15:50:00,210.12,210.14,209.96,209.98,13016.0,201.3038,201.323,201.1505,201.1697,13016.0
2023-05-15 15:55:00,209.98,210.23,209.89,210.23,39879.0,201.1697,201.4092,201.0834,201.4092,39879.0
2023-05-16 09:30:00,210.11,210.36,209.55,209.77,15240.0,201.2942,201.5337,200.7577,200.9685,15240.0
2023-05-16 09:35:00,209.69,209.89,209.69,209.76,8021.0,200.8918,201.0834,200.8918,200.9589,8021.0
2023-05-16 09:40:00,209.64,209.99,209.47,209.91,3189.0,200.8439,201.1792,200.6811,201.1026,3189.0
2023-05-16 09:45:00,209.96,209.96,209.51,209.51,2862.0,201.1505,201.1505,200.7194,200.7194,2862.0
2023-05-16 09:50:00,209.6,209.61,208.93,208.94,4539.0,200.8056,200.8152,200.1637,200.1733,4539.0
2023-05-16 09:55:00,208.94,208.94,208.85,208.85,822.0,200.1733,200.1733,200.0871,200.0871,822.0
2023-05-16 10:00:00,208.87,208.98,208.63,208.63,3741.0,200.1062,200.2116,199.8763,199.8763,3741.0
2023-05-16 10:05:00,208.61,208.83,208.59,208.73,2710.0,199.8571,200.0679,199.838,199.9721,2710.0
2023-05-16 10:10:00,208.58,208.6,208.36,208.48,1827.0,199.8284,199.8476,199.6176,199.7326,1827.0
2023-05-16 10:15:00,208.46,208.56,208.27,208.44,3126.0,199.7134,199.8092,199.5314,199.6943,3126.0
2023-05-16 10:20:00,208.58,208.66,208.39,208.51,4401.0,199.8284,199.905,199.6464,199.7613,4401.0
2023-05-16 10:25:00,208.52,208.85,208.52,208.85,3877.0,199.7709,200.0871,199.7709,200.0871,3877.0
2023-05-16 10:30:00,208.84,209.03,208.68,208.7,26233.0,200.0775,200.2595,199.9242,199.9434,26233.0
2023-05-16 10:35:00,208.68,208.81,208.66,208.74,14252.0,199.9242,200.0488,199.905,199.9817,14252.0
2023-05-16 10:40:00,208.78,208.91,208.71,208.91,4857.0,200.02,200.1446,199.953,200.1446,4857.0
2023-05-16 10:45:00,208.86,209.06,208.84,208.97,7182.0,200.0967,200.2883,200.0775,200.202,7182.0
2023-05-16 10:50:00,209.03,209.05,208.9,208.96,11877.0,200.2595,200.2787,200.135,200.1925,11877.0
2023-05-16 10:55:00,209.0,209.05,208.79,208.81,5030.0,200.2308,200.2787,200.0296,200.0488,5030.0
2023-05-16 11:00:00,208.86,208.89,208.79,208.89,9679.0,200.0967,200.1254,200.0296,200.1254,9679.0
2023-05-16 11:05:00,208.84,209.05,208.76,209.02,9527.0,200.0775,200.2787,200.0009,200.2499,9527.0
2023-05-16 11:10:00,209.06,209.4,209.01,209.16,14942.0,200.2883,200.614,200.2404,200.3841,14942.0
2023-05-16 11:15:00,209.07,209.14,209.02,209.02,730.0,200.2978,200.3649,200.2499,200.2499,730.0
2023-05-16 11:20:00,209.08,209.17,208.9,209.04,7767.0,200.3074,200.3937,200.135,200.2691,7767.0
2023-05-16 11:25:00,209.0,209.17,208.96,209.12,6393.0,200.2308,200.3937,200.1925,200.3457,6393.0
2023-05-16 11:30:00,209.12,209.16,208.91,208.91,9665.0,200.3457,200.3841,200.1446,200.1446,9665.0
2023-05-16 11:35:00,208.84,208.89,208.69,208.69,1931.0,200.0775,200.1254,199.9338,199.9338,1931.0
2023-05-16 11:40:00,208.43,208.51,208.38,208.46,3344.0,199.6847,199.7613,199.6368,199.7134,3344.0
2023-05-16 11:45:00,208.43,208.79,208.43,208.79,2308.0,199.6847,200.0296,199.6847,200.0296,2308.0
2023-05-16 11:50:00,208.72,208.98,208.69,208.87,2484.0,199.9625,200.2116,199.9338,200.1062,2484.0
2023-05-16 11:55:00,208.89,208.9,208.67,208.83,2804.0,200.1254,200.135,199.9146,200.0679,2804.0
2023-05-16 12:00:00,208.94,208.97,208.8,208.83,2992.0,200.1733,200.202,200.0392,200.0679,2992.0
2023-05-16 12:05:00,208.91,208.95,208.86,208.95,1894.0,200.1446,200.1829,200.0967,200.1829,1894.0
2023-05-16 12:10:00,208.91,208.92,208.7,208.7,1407.0,200.1446,200.1541,199.9434,199.9434,1407.0
2023-05-16 12:15:00,208.81,208.85,208.7,208.73,2747.0,200.0488,200.0871,199.9434,199.9721,2747.0
2023-05-16 12:20:00,208.67,208.71,208.57,208.68,3210.0,199.9146,199.953,199.8188,199.9242,3210.0
2023-05-16 12:25:00,208.64,208.87,208.62,208.87,3340.0,199.8859,200.1062,199.8667,200.1062,3340.0
2023-05-16 12:30:00,208.85,208.85,208.6,208.78,3381.0,200.0871,200.0871,199.8476,200.02,3381.0
2023-05-16 12:35:00,208.75,208.81,208.69,208.81,1461.0,199.9913,200.0488,199.9338,200.0488,1461.0
2023-05-16 12:40:00,208.84,208.93,208.79,208.92,3958.0,200.0775,200.1637,200.0296,200.1541,3958.0
2023-05-16 12:45:00,208.85,208.85,208.61,208.7,2361.0,200.0871,200.0871,199.8571,199.9434,2361.0
2023-05-16 12:50:00,208.71,208.77,208.64,208.75,2170.0,199.953,200.0104,199.8859,199.9913,2170.0
2023-05-16 12:55:00,208.77,208.77,208.58,208.59,4159.0,200.0104,200.0104,199.8284,199.838,4159.0
2023-05-16 13:00:00,208.66,208.7,208.49,208.54,1820.0,199.905,199.9434,199.7422,199.7901,1820.0
2023-05-16 13:05:00,208.57,208.73,208.57,208.64,1763.0,199.8188,199.9721,199.8188,199.8859,1763.0
2023-05-16 13:10:00,208.68,208.76,208.67,208.71,1600.0,199.9242,200.0009,199.9146,199.953,1600.0
2023-05-16 13:15:00,208.77,208.83,208.7,208.71,1259.0,200.0104,200.0679,199.9434,199.953,1259.0
2023-05-16 13:20:00,208.72,208.79,208.7,208.7,1806.0,199.9625,200.0296,199.9434,199.9434,1806.0
2023-05-16 13:25:00,208.65,208.72,208.65,208.67,1180.0,199.8955,199.9625,199.8955,199.9146,1180.0
2023-05-16 13:30:00,208.68,208.68,208.5,208.51,2586.0,199.9242,199.9242,199.7518,199.7613,2586.0
2023-05-16 13:35:00,208.49,208.49,208.41,208.42,1983.0,199.7422,199.7422,199.6655,199.6751,1983.0
2023-05-16 13:40:00,208.4,208.4,208.05,208.06,4833.0,199.656,199.656,199.3206,199.3302,4833.0
2023-05-16 13:45:00,208.06,208.13,208.03,208.07,3942.0,199.3302,199.3973,199.3015,199.3398,3942.0
2023-05-16 13:50:00,208.12,208.22,208.07,208.22,2956.0,199.3877,199.4835,199.3398,199.4835,2956.0
2023-05-16 13:55:00,208.2,208.27,208.18,208.27,1160.0,199.4644,199.5314,199.4452,199.5314,1160.0
2023-05-16 14:00:00,208.32,208.32,208.15,208.19,5615.0,199.5793,199.5793,199.4164,199.4548,5615.0
2023-05-16 14:05:00,208.3,208.32,208.14,208.29,4162.0,199.5602,199.5793,199.4069,199.5506,4162.0
2023-05-16 14:10:00,208.23,208.31,208.21,208.24,2258.0,199.4931,199.5697,199.4739,199.5027,2258.0
2023-05-16 14:15:00,208.28,208.28,208.24,208.27,711.0,199.541,199.541,199.5027,199.5314,711.0
2023-05-16 14:20:00,208.33,208.33,208.1,208.1,3251.0,199.5889,199.5889,199.3685,199.3685,3251.0
2023-05-16 14:25:00,208.07,208.12,208.01,208.09,1706.0,199.3398,199.3877,199.2823,199.359,1706.0
2023-05-16 14:30:00,208.08,208.18,208.03,208.18,4068.0,199.3494,199.4452,199.3015,199.4452,4068.0
2023-05-16 14:35:00,208.12,208.26,208.12,208.26,1612.0,199.3877,199.5218,199.3877,199.5218,1612.0
2023-05-16 14:40:00,208.26,208.3,208.14,208.14,4414.0,199.5218,199.5602,199.4069,199.4069,4414.0
2023-05-16 14:45:00,208.15,208.23,208.11,208.19,3443.0,199.4164,199.4931,199.3781,199.4548,3443.0
2023-05-16 14:50:00,208.19,208.26,208.12,208.14,2923.0,199.4548,199.5218,199.3877,199.4069,2923.0
2023-05-16 14:55:00,208.13,208.13,208.09,208.1,3076.0,199.3973,199.3973,199.359,199.3685,3076.0
2023-05-16 15:00:00,208.11,208.15,208.04,208.1,5934.0,199.3781,199.4164,199.3111,199.3685,5934.0
2023-05-16 15:05:00,208.13,208.26,208.13,208.18,9674.0,199.3973,199.5218,199.3973,199.4452,9674.0
2023-05-16 15:10:00,208.2,208.34,208.16,208.26,3259.0,199.4644,199.5985,199.426,199.5218,3259.0
2023-05-16 15:15:00,208.21,208.24,208.12,208.22,2540.0,199.4739,199.5027,199.3877,199.4835,2540.0
2023-05-16 15:20:00,208.23,208.41,208.22,208.41,6073.0,199.4931,199.6655,199.4835,199.6655,6073.0
2023-05-16 15:25:00,208.45,208.54,208.38,208.4,2751.0,199.7039,199.7901,199.6368,199.656,2751.0
2023-05-16 15:30:00,208.41,208.47,208.28,208.28,3453.0,199.6655,199.723,199.541,199.541,3453.0
2023-05-16 15:35:00,208.31,208.32,208.26,208.29,6128.0,199.5697,199.5793,199.5218,199.5506,6128.0
2023-05-16 15:40:00,208.32,208.37,208.24,208.33,7259.0,199.5793,199.6272,199.5027,199.5889,7259.0
2023-05-16 15:45:00,208.33,208.5,208.21,208.25,17955.0,199.5889,199.7518,199.4739,199.5123,17955.0
2023-05-16 15:50:00,208.25,208.26,207.7,207.76,18640.0,199.5123,199.5218,198.9853,199.0428,18640.0
2023-05-16 15:55:00,207.72,207.86,207.56,207.56,68834.0,199.0045,199.1386,198.8512,198.8512,68834.0
2023-05-17 09:30:00,208.85,209.07,208.64,208.89,14414.0,200.0871,200.2978,199.8859,200.1254,14414.0
2023-05-17 09:35:00,208.8,209.24,208.7,209.24,3992.0,200.0392,200.4607,199.9434,200.4607,3992.0
2023-05-17 09:40:00,209.3,209.63,209.17,209.59,5439.0,200.5182,200.8344,200.3937,200.796,5439.0
2023-05-17 09:45:00,209.42,209.54,209.21,209.21,4285.0,200.6332,200.7481,200.432,200.432,4285.0
2023-05-17 09:50:00,209.16,209.22,209.0,209.05,2583.0,200.3841,200.4416,200.2308,200.2787,2583.0
2023-05-17 09:55:00,209.06,209.22,208.82,208.89,11863.0,200.2883,200.4416,200.0583,200.1254,11863.0
2023-05-17 10:00:00,208.84,209.21,208.76,209.18,7085.0,200.0775,200.432,200.0009,200.4032,7085.0
2023-05-17 10:05:00,209.18,209.53,209.18,209.31,3179.0,200.4032,200.7385,200.4032,200.5278,3179.0
2023-05-17 10:10:00,209.4,209.42,208.61,208.98,7261.0,200.614,200.6332,199.8571,200.2116,7261.0
2023-05-17 10:15:00,208.94,208.95,208.75,208.75,1895.0,200.1733,200.1829,199.9913,199.9913,1895.0
2023-05-17 10:20:00,208.84,208.99,208.77,208.99,2339.0,200.0775,200.2212,200.0104,200.2212,2339.0
2023-05-17 10:25:00,209.05,209.35,209.04,209.25,3445.0,200.2787,200.5661,200.2691,200.4703,3445.0
2023-05-17 10:30:00,209.23,209.48,209.16,209.41,5738.0,200.4511,200.6906,200.3841,200.6236,5738.0
2023-05-17 10:35:00,209.47,209.49,209.33,209.36,2250.0,200.6811,200.7002,200.5469,200.5757,2250.0
2023-05-17 10:40:00,209.34,209.34,209.1,209.23,1517.0,200.5565,200.5565,200.3266,200.4511,1517.0
2023-05-17 10:45:00,209.23,209.28,209.02,209.03,1200.0,200.4511,200.499,200.2499,200.2595,1200.0
2023-05-17 10:50:00,209.07,209.47,209.03,209.47,3917.0,200.2978,200.6811,200.2595,200.6811,3917.0
2023-05-17 10:55:00,209.49,209.79,209.48,209.79,12113.0,200.7002,200.9876,200.6906,200.9876,12113.0
2023-05-17 11:00:00,209.75,209.81,209.68,209.81,1613.0,200.9493,201.0068,200.8823,201.0068,1613.0
2023-05-17 11:05:00,209.79,209.85,209.68,209.68,2414.0,200.9876,201.0451,200.8823,200.8823,2414.0
2023-05-17 11:10:00,209.69,209.92,209.68,209.7,12320.0,200.8918,201.1122,200.8823,200.9014,12320.0
2023-05-17 11:15:00,209.65,210.25,209.65,210.17,10368.0,200.8535,201.4283,200.8535,201.3517,10368.0
2023-05-17 11:20:00,210.24,210.24,209.96,210.03,4803.0,201.4188,201.4188,201.1505,201.2176,4803.0
2023-05-17 11:25:00,210.12,210.28,210.09,210.21,3971.0,201.3038,201.4571,201.275,201.39,3971.0
2023-05-17 11:30:00,210.22,210.41,210.21,210.41,3820.0,201.3996,201.5816,201.39,201.5816,3820.0
2023-05-17 11:35:00,210.41,210.55,210.38,210.55,3319.0,201.5816,201.7157,201.5529,201.7157,3319.0
2023-05-17 11:40:00,210.58,210.69,210.41,210.49,4489.0,201.7445,201.8499,201.5816,201.6583,4489.0
2023-05-17 11:45:00,210.54,210.72,210.5,210.51,2166.0,201.7062,201.8786,201.6678,201.6774,2166.0
2023-05-17 11:50:00,210.55,210.7,210.53,210.66,2793.0,201.7157,201.8595,201.6966,201.8211,2793.0
2023-05-17 11:55:00,210.73,211.12,210.73,211.0,8781.0,201.8882,202.2618,201.8882,202.1469,8781.0
2023-05-17 12:00:00,211.02,211.12,211.01,211.07,9322.0,202.166,202.2618,202.1564,202.2139,9322.0
2023-05-17 12:05:00,211.05,211.13,210.99,211.08,8596.0,202.1948,202.2714,202.1373,202.2235,8596.0
2023-05-17 12:10:00,211.08,211.13,210.82,210.86,7274.0,202.2235,202.2714,201.9744,202.0127,7274.0
2023-05-17 12:15:00,210.83,210.83,210.6,210.74,2613.0,201.984,201.984,201.7637,201.8978,2613.0
2023-05-17 12:20:00,210.76,210.85,210.6,210.84,3412.0,201.9169,202.0032,201.7637,201.9936,3412.0
2023-05-17 12:25:00,210.81,210.82,210.36,210.51,4139.0,201.9648,201.9744,201.5337,201.6774,4139.0
2023-05-17 12:30:00,210.49,210.55,210.35,210.42,22930.0,201.6583,201.7157,201.5241,201.5912,22930.0
2023-05-17 12:35:00,210.52,210.57,210.46,210.5,3219.0,201.687,201.7349,201.6295,201.6678,3219.0
2023-05-17 12:40:00,210.59,210.75,210.56,210.75,8258.0,201.7541,201.9074,201.7253,201.9074,8258.0
2023-05-17 12:45:00,210.75,211.06,210.74,210.91,10457.0,201.9074,202.2044,201.8978,202.0606,10457.0
2023-05-17 12:50:00,210.91,210.91,210.71,210.79,4149.0,202.0606,202.0606,201.869,201.9457,4149.0
2023-05-17 12:55:00,210.79,210.83,210.57,210.76,3868.0,201.9457,201.984,201.7349,201.9169,3868.0
2023-05-17 13:00:00,210.75,210.87,210.69,210.69,3019.0,201.9074,202.0223,201.8499,201.8499,3019.0
2023-05-17 13:05:00,210.69,210.93,210.58,210.93,29203.0,201.8499,202.0798,201.7445,202.0798,29203.0
2023-05-17 13:10:00,210.93,211.04,210.79,210.88,5020.0,202.0798,202.1852,201.9457,202.0319,5020.0
2023-05-17 13:15:00,210.83,210.9,210.53,210.53,16693.0,201.984,202.0511,201.6966,201.6966,16693.0
2023-05-17 13:20:00,210.63,210.9,210.58,210.8,7016.0,201.7924,202.0511,201.7445,201.9553,7016.0
2023-05-17 13:25:00,210.82,210.89,210.7,210.88,80876.0,201.9744,202.0415,201.8595,202.0319,80876.0
2023-05-17 13:30:00,210.99,211.34,210.98,211.34,3336.0,202.1373,202.4726,202.1277,202.4726,3336.0
2023-05-17 13:35:00,211.43,211.49,211.35,211.36,2944.0,202.5588,202.6163,202.4822,202.4918,2944.0
2023-05-17 13:40:00,211.31,211.36,211.12,211.16,4458.0,202.4439,202.4918,202.2618,202.3002,4458.0
2023-05-17 13:45:00,211.11,211.32,211.06,211.29,6933.0,202.2523,202.4534,202.2044,202.4247,6933.0
2023-05-17 13:50:00,211.29,211.31,211.11,211.28,6610.0,202.4247,202.4439,202.2523,202.4151,6610.0
2023-05-17 13:55:00,211.28,211.46,211.18,211.39,6914.0,202.4151,202.5876,202.3193,202.5205,6914.0
2023-05-17 14:00:00,211.39,211.43,211.21,211.22,6172.0,202.5205,202.5588,202.3481,202.3576,6172.0
2023-05-17 14:05:00,211.13,211.13,210.94,211.04,3712.0,202.2714,202.2714,202.0894,202.1852,3712.0
2023-05-17 14:10:00,211.1,211.27,211.1,211.18,4452.0,202.2427,202.4055,202.2427,202.3193,4452.0
2023-05-17 14:15:00,211.15,211.21,211.01,211.11,3419.0,202.2906,202.3481,202.1564,202.2523,3419.0
2023-05-17 14:20:00,211.13,211.24,211.07,211.07,2562.0,202.2714,202.3768,202.2139,202.2139,2562.0
2023-05-17 14:25:00,211.05,211.13,210.97,210.97,4967.0,202.1948,202.2714,202.1181,202.1181,4967.0
2023-05-17 14:30:00,211.0,211.01,210.85,210.85,1704.0,202.1469,202.1564,202.0032,202.0032,1704.0
2023-05-17 14:35:00,210.86,211.05,210.86,210.96,1523.0,202.0127,202.1948,202.0127,202.1085,1523.0
2023-05-17 14:40:00,210.96,211.12,210.95,211.11,1847.0,202.1085,202.2618,202.099,202.2523,1847.0
2023-05-17 14:45:00,211.06,211.11,210.93,211.0,2854.0,202.2044,202.2523,202.0798,202.1469,2854.0
2023-05-17 14:50:00,210.97,210.97,210.78,210.92,3980.0,202.1181,202.1181,201.9361,202.0702,3980.0
2023-05-17 14:55:00,210.94,210.94,210.69,210.69,2174.0,202.0894,202.0894,201.8499,201.8499,2174.0
2023-05-17 15:00:00,210.7,210.79,210.63,210.78,3159.0,201.8595,201.9457,201.7924,201.9361,3159.0
2023-05-17 15:05:00,210.77,210.96,210.77,210.91,5280.0,201.9265,202.1085,201.9265,202.0606,5280.0
2023-05-17 15:10:00,210.95,211.0,210.75,210.77,4397.0,202.099,202.1469,201.9074,201.9265,4397.0
2023-05-17 15:15:00,210.79,211.0,210.79,210.92,5123.0,201.9457,202.1469,201.9457,202.0702,5123.0
2023-05-17 15:20:00,210.87,210.92,210.52,210.62,4515.0,202.0223,202.0702,201.687,201.7828,4515.0
2023-05-17 15:25:00,210.59,210.63,210.53,210.58,4254.0,201.7541,201.7924,201.6966,201.7445,4254.0
2023-05-17 15:30:00,210.63,210.7,210.55,210.65,4788.0,201.7924,201.8595,201.7157,201.8116,4788.0
2023-05-17 15:35:00,210.68,210.76,210.62,210.7,5445.0,201.8403,201.9169,201.7828,201.8595,5445.0
2023-05-17 15:40:00,210.7,210.99,210.66,210.99,6922.0,201.8595,202.1373,201.8211,202.1373,6922.0
2023-05-17 15:45:00,210.94,211.22,210.91,211.17,8934.0,202.0894,202.3576,202.0606,202.3097,8934.0
2023-05-17 15:50:00,211.16,211.24,210.97,211.11,15075.0,202.3002,202.3768,202.1181,202.2523,15075.0
2023-05-17 15:55:00,211.12,211.38,211.1,211.32,47184.0,202.2618,202.5109,202.2427,202.4534,47184.0
2023-05-18 09:30:00,210.92,210.92,210.32,210.46,7160.0,202.0702,202.0702,201.4954,201.6295,7160.0
2023-05-18 09:35:00,210.52,210.72,210.49,210.72,1171.0,201.687,201.8786,201.6583,201.8786,1171.0
2023-05-18 09:40:00,210.63,210.63,210.48,210.59,1065.0,201.7924,201.7924,201.6487,201.7541,1065.0
2023-05-18 09:45:00,210.36,210.48,210.31,210.36,1864.0,201.5337,201.6487,201.4858,201.5337,1864.0
2023-05-18 09:50:00,210.35,210.4,210.05,210.09,3710.0,201.5241,201.572,201.2367,201.275,3710.0
2023-05-18 09:55:00,210.0,210.1,209.88,209.88,2618.0,201.1888,201.2846,201.0739,201.0739,2618.0
2023-05-18 10:00:00,209.81,209.95,209.8,209.83,2056.0,201.0068,201.1409,200.9972,201.026,2056.0
2023-05-18 10:05:00,209.93,210.2,209.88,210.17,6616.0,201.1218,201.3804,201.0739,201.3517,6616.0
2023-05-18 10:10:00,210.21,210.43,210.19,210.19,7116.0,201.39,201.6008,201.3709,201.3709,7116.0
2023-05-18 10:15:00,210.21,210.8,210.21,210.8,1981.0,201.39,201.9553,201.39,201.9553,1981.0
2023-05-18 10:20:00,210.9,211.07,210.76,211.0,3957.0,202.0511,202.2139,201.9169,202.1469,3957.0
2023-05-18 10:25:00,211.1,211.1,210.86,211.09,1727.0,202.2427,202.2427,202.0127,202.2331,1727.0
2023-05-18 10:30:00,211.19,211.32,211.09,211.32,1278.0,202.3289,202.4534,202.2331,202.4534,1278.0
2023-05-18 10:35:00,211.4,211.49,211.31,211.37,2004.0,202.5301,202.6163,202.4439,202.5013,2004.0
2023-05-18 10:40:00,211.48,211.52,211.3,211.41,4040.0,202.6067,202.645,202.4343,202.5397,4040.0
2023-05-18 10:45:00,211.37,211.53,211.37,211.41,2049.0,202.5013,202.6546,202.5013,202.5397,2049.0
2023-05-18 10:50:00,211.37,211.38,211.25,211.28,2118.0,202.5013,202.5109,202.3864,202.4151,2118.0
2023-05-18 10:55:00,211.23,211.52,211.23,211.45,7911.0,202.3672,202.645,202.3672,202.578,7911.0
2023-05-18 11:00:00,211.48,211.7,211.48,211.56,5066.0,202.6067,202.8175,202.6067,202.6834,5066.0
2023-05-18 11:05:00,211.51,211.51,211.29,211.3,837.0,202.6355,202.6355,202.4247,202.4343,837.0
2023-05-18 11:10:00,211.22,211.22,210.95,211.08,5050.0,202.3576,202.3576,202.099,202.2235,5050.0
2023-05-18 11:15:00,210.99,211.07,210.48,210.48,6364.0,202.1373,202.2139,201.6487,201.6487,6364.0
2023-05-18 11:20:00,210.43,210.57,209.99,210.01,4501.0,201.6008,201.7349,201.1792,201.1984,4501.0
2023-05-18 11:25:00,209.97,210.24,209.95,209.98,2443.0,201.1601,201.4188,201.1409,201.1697,2443.0
2023-05-18 11:30:00,210.01,210.06,209.75,209.97,7828.0,201.1984,201.2463,200.9493,201.1601,7828.0
2023-05-18 11:35:00,209.97,210.09,209.86,209.86,2983.0,201.1601,201.275,201.0547,201.0547,2983.0
2023-05-18 11:40:00,209.85,209.89,209.7,209.79,5307.0,201.0451,201.0834,200.9014,200.9876,5307.0
2023-05-18 11:45:00,209.87,210.18,209.87,210.16,5020.0,201.0643,201.3613,201.0643,201.3421,5020.0
2023-05-18 11:50:00,210.19,210.2,209.96,210.04,4966.0,201.3709,201.3804,201.1505,201.2271,4966.0
2023-05-18 11:55:00,210.04,210.12,209.48,209.5,4029.0,201.2271,201.3038,200.6906,200.7098,4029.0
2023-05-18 12:00:00,209.42,209.44,209.34,209.43,4065.0,200.6332,200.6523,200.5565,200.6427,4065.0
2023-05-18 12:05:00,209.38,209.38,209.24,209.26,3546.0,200.5948,200.5948,200.4607,200.4799,3546.0
2023-05-18 12:10:00,209.27,209.43,209.08,209.1,5164.0,200.4895,200.6427,200.3074,200.3266,5164.0
2023-05-18 12:15:00,209.12,209.27,209.1,209.26,3270.0,200.3457,200.4895,200.3266,200.4799,3270.0
2023-05-18 12:20:00,209.31,209.53,209.18,209.53,6414.0,200.5278,200.7385,200.4032,200.7385,6414.0
2023-05-18 12:25:00,209.58,209.58,209.29,209.37,1526.0,200.7864,200.7864,200.5086,200.5853,1526.0
2023-05-18 12:30:00,209.41,209.46,209.3,209.38,2729.0,200.6236,200.6715,200.5182,200.5948,2729.0
2023-05-18 12:35:00,209.48,209.52,209.43,209.44,2675.0,200.6906,200.729,200.6427,200.6523,2675.0
2023-05-18 12:40:00,209.48,209.65,209.47,209.61,3477.0,200.6906,200.8535,200.6811,200.8152,3477.0
2023-05-18 12:45:00,209.64,209.68,209.26,209.26,2209.0,200.8439,200.8823,200.4799,200.4799,2209.0
2023-05-18 12:50:00,209.25,209.36,209.19,209.28,2538.0,200.4703,200.5757,200.4128,200.499,2538.0
2023-05-18 12:55:00,209.33,209.42,209.16,209.4,3079.0,200.5469,200.6332,200.3841,200.614,3079.0
2023-05-18 13:00:00,209.41,209.41,209.26,209.26,1694.0,200.6236,200.6236,200.4799,200.4799,1694.0
2023-05-18 13:05:00,209.21,209.23,209.14,209.16,1406.0,200.432,200.4511,200.3649,200.3841,1406.0
2023-05-18 13:10:00,209.12,209.28,209.06,209.2,3128.0,200.3457,200.499,200.2883,200.4224,3128.0
2023-05-18 13:15:00,209.2,209.36,209.0,209.36,8152.0,200.4224,200.5757,200.2308,200.5757,8152.0
2023-05-18 13:20:00,209.36,209.51,209.35,209.47,4608.0,200.5757,200.7194,200.5661,200.6811,4608.0
2023-05-18 13:25:00,209.44,209.79,209.38,209.38,4917.0,200.6523,200.9876,200.5948,200.5948,4917.0
2023-05-18 13:30:00,209.41,209.48,209.32,209.32,1818.0,200.6236,200.6906,200.5374,200.5374,1818.0
2023-05-18 13:35:00,209.37,209.37,209.06,209.09,5181.0,200.5853,200.5853,200.2883,200.317,5181.0
2023-05-18 13:40:00,209.09,209.17,209.06,209.11,972.0,200.317,200.3937,200.2883,200.3362,972.0
2023-05-18 13:45:00,209.0,209.0,208.88,208.89,4815.0,200.2308,200.2308,200.1158,200.1254,4815.0
2023-05-18 13:50:00,208.89,209.1,208.87,209.08,2000.0,200.1254,200.3266,200.1062,200.3074,2000.0
2023-05-18 13:55:00,209.08,209.22,209.04,209.22,2381.0,200.3074,200.4416,200.2691,200.4416,2381.0
2023-05-18 14:00:00,209.27,209.43,209.23,209.23,4408.0,200.4895,200.6427,200.4511,200.4511,4408.0
2023-05-18 14:05:00,209.33,209.36,209.32,209.36,629.0,200.5469,200.5757,200.5374,200.5757,629.0
2023-05-18 14:10:00,209.36,209.47,209.18,209.38,4292.0,200.5757,200.6811,200.4032,200.5948,4292.0
2023-05-18 14:15:00,209.49,209.69,209.47,209.68,1561.0,200.7002,200.8918,200.6811,200.8823,1561.0
2023-05-18 14:20:00,209.77,209.88,209.76,209.85,2071.0,200.9685,201.0739,200.9589,201.0451,2071.0
2023-05-18 14:25:00,209.93,210.02,209.92,209.94,4954.0,201.1218,201.208,201.1122,201.1313,4954.0
2023-05-18 14:30:00,209.92,210.11,209.92,210.05,2043.0,201.1122,201.2942,201.1122,201.2367,2043.0
2023-05-18 14:35:00,210.1,210.11,209.95,209.97,4539.0,201.2846,201.2942,201.1409,201.1601,4539.0
2023-05-18 14:40:00,210.0,210.08,209.81,209.81,1788.0,201.1888,201.2655,201.0068,201.0068,1788.0
2023-05-18 14:45:00,209.82,209.93,209.76,209.83,2740.0,201.0164,201.1218,200.9589,201.026,2740.0
2023-05-18 14:50:00,209.87,209.91,209.64,209.88,6773.0,201.0643,201.1026,200.8439,201.0739,6773.0
2023-05-18 14:55:00,209.89,209.92,209.68,209.79,2773.0,201.0834,201.1122,200.8823,200.9876,2773.0
2023-05-18 15:00:00,209.81,209.95,209.76,209.92,3242.0,201.0068,201.1409,200.9589,201.1122,3242.0
2023-05-18 15:05:00,209.63,209.66,209.45,209.66,2219.0,200.8344,200.8631,200.6619,200.8631,2219.0
2023-05-18 15:10:00,209.7,209.79,209.64,209.73,8375.0,200.9014,200.9876,200.8439,200.9302,8375.0
2023-05-18 15:15:00,209.72,209.84,209.72,209.84,3591.0,200.9206,201.0355,200.9206,201.0355,3591.0
2023-05-18 15:20:00,209.92,209.92,209.66,209.72,3621.0,201.1122,201.1122,200.8631,200.9206,3621.0
2023-05-18 15:25:00,209.64,209.9,209.64,209.89,2850.0,200.8439,201.093,200.8439,201.0834,2850.0
2023-05-18 15:30:00,209.92,210.19,209.92,210.19,4616.0,201.1122,201.3709,201.1122,201.3709,4616.0
2023-05-18 15:35:00,210.13,210.24,210.1,210.24,4295.0,201.3134,201.4188,201.2846,201.4188,4295.0
2023-05-18 15:40:00,210.24,210.76,210.23,210.67,10709.0,201.4188,201.9169,201.4092,201.8307,10709.0
2023-05-18 15:45:00,210.67,210.85,210.66,210.81,7748.0,201.8307,202.0032,201.8211,201.9648,7748.0
2023-05-18 15:50:00,210.81,211.26,210.81,210.99,17964.0,201.9648,202.396,201.9648,202.1373,17964.0
2023-05-18 15:55:00,210.96,211.21,210.87,210.88,27483.0,202.1085,202.3481,202.0223,202.0319,27483.0
2023-05-19 09:30:00,211.74,211.8,211.44,211.51,35529.0,202.8558,202.9133,202.5684,202.6355,35529.0
2023-05-19 09:35:00,211.39,211.39,211.39,211.39,200.0,202.5205,202.5205,202.5205,202.5205,200.0
2023-05-19 09:40:00,211.43,211.53,211.43,211.46,471.0,202.5588,202.6546,202.5588,202.5876,471.0
2023-05-19 09:45:00,211.69,211.87,211.52,211.66,3856.0,202.8079,202.9804,202.645,202.7792,3856.0
2023-05-19 09:50:00,211.71,211.96,211.63,211.64,4350.0,202.8271,203.0666,202.7504,202.76,4350.0
2023-05-19 09:55:00,211.72,211.73,211.5,211.58,1480.0,202.8367,202.8462,202.6259,202.7025,1480.0
2023-05-19 10:00:00,211.63,211.63,211.31,211.31,6130.0,202.7504,202.7504,202.4439,202.4439,6130.0
2023-05-19 10:05:00,211.38,211.68,211.3,211.54,5736.0,202.5109,202.7983,202.4343,202.6642,5736.0
2023-05-19 10:10:00,211.6,211.6,211.38,211.41,2101.0,202.7217,202.7217,202.5109,202.5397,2101.0
2023-05-19 10:15:00,211.43,211.43,211.1,211.12,7276.0,202.5588,202.5588,202.2427,202.2618,7276.0
2023-05-19 10:20:00,211.12,211.15,210.91,210.92,2867.0,202.2618,202.2906,202.0606,202.0702,2867.0
2023-05-19 10:25:00,210.95,211.2,210.95,211.14,4110.0,202.099,202.3385,202.099,202.281,4110.0
2023-05-19 10:30:00,211.16,211.16,210.97,211.0,2670.0,202.3002,202.3002,202.1181,202.1469,2670.0
2023-05-19 10:35:00,210.93,210.94,210.73,210.74,3584.0,202.0798,202.0894,201.8882,201.8978,3584.0
2023-05-19 10:40:00,210.73,210.79,210.57,210.61,6878.0,201.8882,201.9457,201.7349,201.7732,6878.0
2023-05-19 10:45:00,210.61,210.69,210.42,210.42,17183.0,201.7732,201.8499,201.5912,201.5912,17183.0
2023-05-19 10:50:00,210.5,210.92,210.42,210.78,4161.0,201.6678,202.0702,201.5912,201.9361,4161.0
2023-05-19 10:55:00,210.66,210.8,210.55,210.6,2059.0,201.8211,201.9553,201.7157,201.7637,2059.0
2023-05-19 11:00:00,210.7,211.03,210.68,210.96,2793.0,201.8595,202.1756,201.8403,202.1085,2793.0
2023-05-19 11:05:00,210.9,210.9,210.33,210.38,6486.0,202.0511,202.0511,201.505,201.5529,6486.0
2023-05-19 11:10:00,210.37,210.5,210.09,210.14,11752.0,201.5433,201.6678,201.275,201.323,11752.0
2023-05-19 11:15:00,210.06,210.38,210.01,210.25,5822.0,201.2463,201.5529,201.1984,201.4283,5822.0
2023-05-19 11:20:00,210.25,210.35,209.9,209.97,3889.0,201.4283,201.5241,201.093,201.1601,3889.0
2023-05-19 11:25:00,209.95,210.15,209.8,209.85,3953.0,201.1409,201.3325,200.9972,201.0451,3953.0
2023-05-19 11:30:00,209.76,210.01,209.6,209.71,2300.0,200.9589,201.1984,200.8056,200.911,2300.0
2023-05-19 11:35:00,209.74,209.74,209.1,209.27,10594.0,200.9397,200.9397,200.3266,200.4895,10594.0
2023-05-19 11:40:00,209.33,209.62,209.27,209.58,6228.0,200.5469,200.8248,200.4895,200.7864,6228.0
2023-05-19 11:45:00,209.44,209.81,209.44,209.67,7760.0,200.6523,201.0068,200.6523,200.8727,7760.0
2023-05-19 11:50:00,209.61,209.97,209.57,209.86,5232.0,200.8152,201.1601,200.7769,201.0547,5232.0
2023-05-19 11:55:00,209.84,210.17,209.78,209.91,7424.0,201.0355,201.3517,200.9781,201.1026,7424.0
2023-05-19 12:00:00,210.01,210.33,209.87,210.19,10866.0,201.1984,201.505,201.0643,201.3709,10866.0
2023-05-19 12:05:00,210.14,210.27,209.97,210.27,7086.0,201.323,201.4475,201.1601,201.4475,7086.0
2023-05-19 12:10:00,210.22,210.35,210.17,210.34,3024.0,201.3996,201.5241,201.3517,201.5146,3024.0
2023-05-19 12:15:00,210.32,210.4,210.11,210.32,4606.0,201.4954,201.572,201.2942,201.4954,4606.0
2023-05-19 12:20:00,210.37,210.58,210.35,210.58,6932.0,201.5433,201.7445,201.5241,201.7445,6932.0
2023-05-19 12:25:00,210.53,210.65,210.49,210.58,7071.0,201.6966,201.8116,201.6583,201.7445,7071.0
2023-05-19 12:30:00,210.53,210.53,210.01,210.06,8591.0,201.6966,201.6966,201.1984,201.2463,8591.0
2023-05-19 12:35:00,210.05,210.53,210.05,210.53,6739.0,201.2367,201.6966,201.2367,201.6966,6739.0
2023-05-19 12:40:00,210.47,210.67,210.47,210.61,2200.0,201.6391,201.8307,201.6391,201.7732,2200.0
2023-05-19 12:45:00,210.67,211.03,210.64,211.03,6476.0,201.8307,202.1756,201.802,202.1756,6476.0
2023-05-19 12:50:00,211.03,211.11,210.97,211.11,4789.0,202.1756,202.2523,202.1181,202.2523,4789.0
2023-05-19 12:55:00,211.06,211.19,210.93,211.06,25200.0,202.2044,202.3289,202.0798,202.2044,25200.0
2023-05-19 13:00:00,211.03,211.03,210.89,210.92,1256.0,202.1756,202.1756,202.0415,202.0702,1256.0
2023-05-19 13:05:00,210.83,210.83,210.49,210.5,1761.0,201.984,201.984,201.6583,201.6678,1761.0
2023-05-19 13:10:00,210.51,210.57,210.31,210.36,2200.0,201.6774,201.7349,201.4858,201.5337,2200.0
2023-05-19 13:15:00,210.35,210.48,210.35,210.43,2442.0,201.5241,201.6487,201.5241,201.6008,2442.0
2023-05-19 13:20:00,210.47,210.54,210.35,210.42,7154.0,201.6391,201.7062,201.5241,201.5912,7154.0
2023-05-19 13:25:00,210.42,210.48,210.34,210.35,9054.0,201.5912,201.6487,201.5146,201.5241,9054.0
2023-05-19 13:30:00,210.33,210.44,210.28,210.44,4697.0,201.505,201.6104,201.4571,201.6104,4697.0
2023-05-19 13:35:00,210.45,210.5,210.35,210.39,2289.0,201.6199,201.6678,201.5241,201.5625,2289.0
2023-05-19 13:40:00,210.43,210.46,210.28,210.34,6556.0,201.6008,201.6295,201.4571,201.5146,6556.0
2023-05-19 13:45:00,210.26,210.36,210.07,210.21,7952.0,201.4379,201.5337,201.2559,201.39,7952.0
2023-05-19 13:50:00,210.19,210.28,210.1,210.28,3059.0,201.3709,201.4571,201.2846,201.4571,3059.0
2023-05-19 13:55:00,210.26,210.26,210.05,210.08,1768.0,201.4379,201.4379,201.2367,201.2655,1768.0
2023-05-19 14:00:00,210.09,210.19,209.97,210.19,4281.0,201.275,201.3709,201.1601,201.3709,4281.0
2023-05-19 14:05:00,210.22,210.36,210.21,210.27,2044.0,201.3996,201.5337,201.39,201.4475,2044.0
2023-05-19 14:10:00,210.24,210.3,210.22,210.27,1300.0,201.4188,201.4762,201.3996,201.4475,1300.0
2023-05-19 14:15:00,210.24,210.39,210.1,210.39,3065.0,201.4188,201.5625,201.2846,201.5625,3065.0
2023-05-19 14:20:00,210.42,210.69,210.42,210.61,4514.0,201.5912,201.8499,201.5912,201.7732,4514.0
2023-05-19 14:25:00,210.62,210.7,210.43,210.44,2446.0,201.7828,201.8595,201.6008,201.6104,2446.0
2023-05-19 14:30:00,210.39,210.61,210.36,210.61,2898.0,201.5625,201.7732,201.5337,201.7732,2898.0
2023-05-19 14:35:00,210.6,210.79,210.59,210.74,2125.0,201.7637,201.9457,201.7541,201.8978,2125.0
2023-05-19 14:40:00,210.78,210.9,210.78,210.89,2595.0,201.9361,202.0511,201.9361,202.0415,2595.0
2023-05-19 14:45:00,210.86,210.86,210.61,210.68,3427.0,202.0127,202.0127,201.7732,201.8403,3427.0
2023-05-19 14:50:00,210.71,210.84,210.65,210.81,5237.0,201.869,201.9936,201.8116,201.9648,5237.0
2023-05-19 14:55:00,210.86,210.98,210.8,210.98,3855.0,202.0127,202.1277,201.9553,202.1277,3855.0
2023-05-19 15:00:00,210.94,211.01,210.86,210.88,2659.0,202.0894,202.1564,202.0127,202.0319,2659.0
2023-05-19 15:05:00,210.86,210.9,210.63,210.7,5789.0,202.0127,202.0511,201.7924,201.8595,5789.0
2023-05-19 15:10:00,210.7,210.88,210.68,210.87,4786.0,201.8595,202.0319,201.8403,202.0223,4786.0
2023-05-19 15:15:00,210.83,210.88,210.56,210.65,3365.0,201.984,202.0319,201.7253,201.8116,3365.0
2023-05-19 15:20:00,210.65,210.7,210.47,210.68,3926.0,201.8116,201.8595,201.6391,201.8403,3926.0
2023-05-19 15:25:00,210.64,210.67,210.42,210.53,3418.0,201.802,201.8307,201.5912,201.6966,3418.0
2023-05-19 15:30:00,210.52,210.61,210.39,210.61,6617.0,201.687,201.7732,201.5625,201.7732,6617.0
2023-05-19 15:35:00,210.61,210.74,210.58,210.7,4636.0,201.7732,201.8978,201.7445,201.8595,4636.0
2023-05-19 15:40:00,210.72,210.79,210.64,210.77,5298.0,201.8786,201.9457,201.802,201.9265,5298.0
2023-05-19 15:45:00,210.77,210.85,210.72,210.8,8556.0,201.9265,202.0032,201.8786,201.9553,8556.0
2023-05-19 15:50:00,210.76,211.06,210.65,210.85,14376.0,201.9169,202.2044,201.8116,202.0032,14376.0
2023-05-19 15:55:00,210.91,211.0,210.56,210.64,42090.0,202.0606,202.1469,201.7253,201.802,42090.0
2023-05-22 09:30:00,210.49,210.83,210.26,210.83,13427.0,201.6583,201.984,201.4379,201.984,13427.0
2023-05-22 09:35:00,210.69,211.01,210.66,211.01,1737.0,201.8499,202.1564,201.8211,202.1564,1737.0
2023-05-22 09:40:00,211.03,211.07,210.38,210.39,6280.0,202.1756,202.2139,201.5529,201.5625,6280.0
2023-05-22 09:45:00,210.22,210.33,210.04,210.24,6703.0,201.3996,201.505,201.2271,201.4188,6703.0
2023-05-22 09:50:00,210.13,210.19,209.49,209.76,7544.0,201.3134,201.3709,200.7002,200.9589,7544.0
2023-05-22 09:55:00,209.76,209.76,209.14,209.14,2542.0,200.9589,200.9589,200.3649,200.3649,2542.0
2023-05-22 10:00:00,209.0,209.12,208.83,209.11,6615.0,200.2308,200.3457,200.0679,200.3362,6615.0
2023-05-22 10:05:00,209.08,209.23,208.77,208.84,14456.0,200.3074,200.4511,200.0104,200.0775,14456.0
2023-05-22 10:10:00,208.98,209.51,208.97,209.34,14388.0,200.2116,200.7194,200.202,200.5565,14388.0
2023-05-22 10:15:00,209.46,210.2,209.43,210.19,12335.0,200.6715,201.3804,200.6427,201.3709,12335.0
2023-05-22 10:20:00,210.12,210.34,210.03,210.34,3925.0,201.3038,201.5146,201.2176,201.5146,3925.0
2023-05-22 10:25:00,210.35,210.72,210.24,210.53,8299.0,201.5241,201.8786,201.4188,201.6966,8299.0
2023-05-22 10:30:00,210.59,210.74,210.42,210.66,7377.0,201.7541,201.8978,201.5912,201.8211,7377.0
2023-05-22 10:35:00,210.66,211.21,210.61,211.21,24652.0,201.8211,202.3481,201.7732,202.3481,24652.0
2023-05-22 10:40:00,211.3,211.34,210.92,211.09,10684.0,202.4343,202.4726,202.0702,202.2331,10684.0
2023-05-22 10:45:00,211.17,211.28,210.94,211.05,15793.0,202.3097,202.4151,202.0894,202.1948,15793.0
2023-05-22 10:50:00,211.0,211.15,210.92,210.99,9747.0,202.1469,202.2906,202.0702,202.1373,9747.0
2023-05-22 10:55:00,210.91,211.26,210.89,211.26,24750.0,202.0606,202.396,202.0415,202.396,24750.0
2023-05-22 11:00:00,211.25,211.39,210.99,211.17,5227.0,202.3864,202.5205,202.1373,202.3097,5227.0
2023-05-22 11:05:00,211.2,211.79,211.2,211.77,8779.0,202.3385,202.9037,202.3385,202.8846,8779.0
2023-05-22 11:10:00,211.71,211.79,211.42,211.72,3290.0,202.8271,202.9037,202.5492,202.8367,3290.0
2023-05-22 11:15:00,211.71,211.89,211.56,211.81,22296.0,202.8271,202.9995,202.6834,202.9229,22296.0
2023-05-22 11:20:00,211.88,211.92,211.76,211.87,6595.0,202.9899,203.0283,202.875,202.9804,6595.0
2023-05-22 11:25:00,211.87,211.94,211.79,211.86,2474.0,202.9804,203.0474,202.9037,202.9708,2474.0
2023-05-22 11:30:00,211.84,212.11,211.84,212.1,9018.0,202.9516,203.2103,202.9516,203.2007,9018.0
2023-05-22 11:35:00,212.04,212.29,212.0,212.29,13058.0,203.1432,203.3827,203.1049,203.3827,13058.0
2023-05-22 11:40:00,212.25,212.27,211.95,212.05,5508.0,203.3444,203.3636,203.057,203.1528,5508.0
2023-05-22 11:45:00,212.03,212.18,212.03,212.18,2248.0,203.1337,203.2774,203.1337,203.2774,2248.0
2023-05-22 11:50:00,212.19,212.35,212.19,212.3,6374.0,203.2869,203.4402,203.2869,203.3923,6374.0
2023-05-22 11:55:00,212.36,212.5,212.28,212.28,2021.0,203.4498,203.5839,203.3732,203.3732,2021.0
2023-05-22 12:00:00,212.34,212.36,212.12,212.27,3826.0,203.4306,203.4498,203.2199,203.3636,3826.0
2023-05-22 12:05:00,212.27,212.4,212.02,212.13,5168.0,203.3636,203.4881,203.1241,203.2295,5168.0
2023-05-22 12:10:00,212.09,212.16,211.9,212.09,3587.0,203.1911,203.2582,203.0091,203.1911,3587.0
2023-05-22 12:15:00,212.07,212.34,212.07,212.32,4777.0,203.172,203.4306,203.172,203.4115,4777.0
2023-05-22 12:20:00,212.28,212.34,212.01,212.01,2300.0,203.3732,203.4306,203.1145,203.1145,2300.0
2023-05-22 12:25:00,211.94,212.22,211.94,212.09,5160.0,203.0474,203.3157,203.0474,203.1911,5160.0
2023-05-22 12:30:00,212.08,212.2,212.04,212.04,2078.0,203.1816,203.2965,203.1432,203.1432,2078.0
2023-05-22 12:35:00,212.08,212.08,211.88,211.88,1674.0,203.1816,203.1816,202.9899,202.9899,1674.0
2023-05-22 12:40:00,211.84,211.85,211.73,211.78,3724.0,202.9516,202.9612,202.8462,202.8941,3724.0
2023-05-22 12:45:00,211.77,211.84,211.74,211.75,2398.0,202.8846,202.9516,202.8558,202.8654,2398.0
2023-05-22 12:50:00,211.7,211.87,211.64,211.87,3819.0,202.8175,202.9804,202.76,202.9804,3819.0
2023-05-22 12:55:00,211.89,212.0,211.85,211.98,5112.0,202.9995,203.1049,202.9612,203.0857,5112.0
2023-05-22 13:00:00,211.99,212.21,211.96,212.21,5860.0,203.0953,203.3061,203.0666,203.3061,5860.0
2023-05-22 13:05:00,212.2,212.35,212.17,212.31,1408.0,203.2965,203.4402,203.2678,203.4019,1408.0
2023-05-22 13:10:00,212.32,212.32,211.85,211.91,7982.0,203.4115,203.4115,202.9612,203.0187,7982.0
2023-05-22 13:15:00,211.78,212.03,211.72,212.03,4127.0,202.8941,203.1337,202.8367,203.1337,4127.0
2023-05-22 13:20:00,212.05,212.19,212.0,212.01,5165.0,203.1528,203.2869,203.1049,203.1145,5165.0
2023-05-22 13:25:00,212.06,212.06,211.86,211.99,11591.0,203.1624,203.1624,202.9708,203.0953,11591.0
2023-05-22 13:30:00,211.99,212.05,211.94,211.99,6632.0,203.0953,203.1528,203.0474,203.0953,6632.0
2023-05-22 13:35:00,212.02,212.24,212.01,212.24,5739.0,203.1241,203.3348,203.1145,203.3348,5739.0
2023-05-22 13:40:00,212.28,212.37,212.28,212.36,2462.0,203.3732,203.4594,203.3732,203.4498,2462.0
2023-05-22 13:45:00,212.41,212.6,212.4,212.58,7135.0,203.4977,203.6797,203.4881,203.6606,7135.0
2023-05-22 13:50:00,212.58,212.85,212.58,212.82,9237.0,203.6606,203.9192,203.6606,203.8905,9237.0
2023-05-22 13:55:00,212.81,213.02,212.8,212.98,5229.0,203.8809,204.0821,203.8713,204.0438,5229.0
2023-05-22 14:00:00,212.99,213.0,212.89,212.95,16857.0,204.0534,204.063,203.9576,204.015,16857.0
2023-05-22 14:05:00,212.95,213.1,212.95,213.1,9053.0,204.015,204.1588,204.015,204.1588,9053.0
2023-05-22 14:10:00,213.15,213.29,213.14,213.28,5400.0,204.2067,204.3408,204.1971,204.3312,5400.0
2023-05-22 14:15:00,213.25,213.38,213.22,213.31,8100.0,204.3025,204.427,204.2737,204.3599,8100.0
2023-05-22 14:20:00,213.33,213.43,213.25,213.25,6167.0,204.3791,204.4749,204.3025,204.3025,6167.0
2023-05-22 14:25:00,213.27,213.41,213.25,213.34,20081.0,204.3216,204.4557,204.3025,204.3887,20081.0
2023-05-22 14:30:00,213.33,213.54,213.28,213.49,8384.0,204.3791,204.5803,204.3312,204.5324,8384.0
2023-05-22 14:35:00,213.49,213.63,213.48,213.54,5646.0,204.5324,204.6665,204.5228,204.5803,5646.0
2023-05-22 14:40:00,213.55,213.61,213.46,213.61,14384.0,204.5899,204.6474,204.5037,204.6474,14384.0
2023-05-22 14:45:00,213.59,213.8,213.59,213.76,4872.0,204.6282,204.8294,204.6282,204.7911,4872.0
2023-05-22 14:50:00,213.77,213.92,213.76,213.85,7638.0,204.8006,204.9444,204.7911,204.8773,7638.0
2023-05-22 14:55:00,213.82,213.85,213.69,213.84,6233.0,204.8485,204.8773,204.724,204.8677,6233.0
2023-05-22 15:00:00,213.84,213.93,213.7,213.71,12064.0,204.8677,204.9539,204.7336,204.7432,12064.0
2023-05-22 15:05:00,213.69,213.77,213.66,213.68,6585.0,204.724,204.8006,204.6953,204.7144,6585.0
2023-05-22 15:10:00,213.68,213.71,213.38,213.4,16062.0,204.7144,204.7432,204.427,204.4462,16062.0
2023-05-22 15:15:00,213.38,213.45,213.32,213.42,6763.0,204.427,204.4941,204.3695,204.4653,6763.0
2023-05-22 15:20:00,213.41,213.44,213.32,213.37,13672.0,204.4557,204.4845,204.3695,204.4174,13672.0
2023-05-22 15:25:00,213.36,213.39,213.09,213.14,17792.0,204.4078,204.4366,204.1492,204.1971,17792.0
2023-05-22 15:30:00,213.13,213.23,213.12,213.23,12626.0,204.1875,204.2833,204.1779,204.2833,12626.0
2023-05-22 15:35:00,213.2,213.2,213.01,213.01,5014.0,204.2546,204.2546,204.0725,204.0725,5014.0
2023-05-22 15:40:00,212.99,213.01,212.66,213.0,16759.0,204.0534,204.0725,203.7372,204.063,16759.0
2023-05-22 15:45:00,213.0,213.08,212.9,212.94,22140.0,204.063,204.1396,203.9671,204.0055,22140.0
2023-05-22 15:50:00,212.95,213.0,212.69,212.78,26041.0,204.015,204.063,203.766,203.8522,26041.0
2023-05-22 15:55:00,212.75,212.75,212.48,212.52,49653.0,203.8234,203.8234,203.5648,203.6031,49653.0
2023-05-23 09:30:00,212.04,212.04,210.1,210.1,20601.0,203.1432,203.1432,201.2846,201.2846,20601.0
2023-05-23 09:35:00,210.34,210.84,208.55,208.66,26501.0,201.5146,201.9936,199.7997,199.905,26501.0
2023-05-23 09:40:00,208.57,209.65,208.51,209.41,33112.0,199.8188,200.8535,199.7613,200.6236,33112.0
2023-05-23 09:45:00,209.41,210.05,209.23,210.05,9678.0,200.6236,201.2367,200.4511,201.2367,9678.0
2023-05-23 09:50:00,210.0,210.78,210.0,210.55,25560.0,201.1888,201.9361,201.1888,201.7157,25560.0
2023-05-23 09:55:00,210.72,210.72,209.59,209.99,7544.0,201.8786,201.8786,200.796,201.1792,7544.0
2023-05-23 10:00:00,210.09,210.73,210.09,210.58,5589.0,201.275,201.8882,201.275,201.7445,5589.0
2023-05-23 10:05:00,210.56,210.62,210.3,210.31,15510.0,201.7253,201.7828,201.4762,201.4858,15510.0
2023-05-23 10:10:00,210.23,210.3,209.93,210.01,4807.0,201.4092,201.4762,201.1218,201.1984,4807.0
2023-05-23 10:15:00,209.91,209.97,209.5,209.92,4816.0,201.1026,201.1601,200.7098,201.1122,4816.0
2023-05-23 10:20:00,209.84,210.01,209.75,209.92,4900.0,201.0355,201.1984,200.9493,201.1122,4900.0
2023-05-23 10:25:00,209.92,210.0,209.86,209.9,2300.0,201.1122,201.1888,201.0547,201.093,2300.0
2023-05-23 10:30:00,210.01,210.47,210.01,210.39,3452.0,201.1984,201.6391,201.1984,201.5625,3452.0
2023-05-23 10:35:00,210.3,210.34,210.08,210.15,3742.0,201.4762,201.5146,201.2655,201.3325,3742.0
2023-05-23 10:40:00,210.14,210.15,209.99,209.99,2183.0,201.323,201.3325,201.1792,201.1792,2183.0
2023-05-23 10:45:00,209.97,210.03,209.39,209.39,4979.0,201.1601,201.2176,200.6044,200.6044,4979.0
2023-05-23 10:50:00,209.47,209.47,208.62,208.71,18576.0,200.6811,200.6811,199.8667,199.953,18576.0
2023-05-23 10:55:00,208.69,208.8,208.22,208.25,11542.0,199.9338,200.0392,199.4835,199.5123,11542.0
2023-05-23 11:00:00,208.23,208.6,208.07,208.26,13929.0,199.4931,199.8476,199.3398,199.5218,13929.0
2023-05-23 11:05:00,208.22,208.48,208.2,208.35,6221.0,199.4835,199.7326,199.4644,199.6081,6221.0
2023-05-23 11:10:00,208.28,208.63,208.21,208.5,5907.0,199.541,199.8763,199.4739,199.7518,5907.0
2023-05-23 11:15:00,208.57,208.63,208.41,208.53,6383.0,199.8188,199.8763,199.6655,199.7805,6383.0
2023-05-23 11:20:00,208.56,208.77,208.54,208.59,5216.0,199.8092,200.0104,199.7901,199.838,5216.0
2023-05-23 11:25:00,208.7,209.04,208.66,209.03,6646.0,199.9434,200.2691,199.905,200.2595,6646.0
2023-05-23 11:30:00,209.09,209.44,208.53,209.38,19655.0,200.317,200.6523,199.7805,200.5948,19655.0
2023-05-23 11:35:00,209.35,209.45,209.28,209.44,6081.0,200.5661,200.6619,200.499,200.6523,6081.0
2023-05-23 11:40:00,209.39,209.54,209.16,209.16,10136.0,200.6044,200.7481,200.3841,200.3841,10136.0
2023-05-23 11:45:00,209.21,209.22,208.87,208.87,4263.0,200.432,200.4416,200.1062,200.1062,4263.0
2023-05-23 11:50:00,208.9,209.2,208.88,209.09,8554.0,200.135,200.4224,200.1158,200.317,8554.0
2023-05-23 11:55:00,209.06,209.13,208.83,208.88,5106.0,200.2883,200.3553,200.0679,200.1158,5106.0
2023-05-23 12:00:00,208.83,209.17,208.83,209.02,8914.0,200.0679,200.3937,200.0679,200.2499,8914.0
2023-05-23 12:05:00,208.92,208.92,208.78,208.88,11293.0,200.1541,200.1541,200.02,200.1158,11293.0
2023-05-23 12:10:00,208.9,209.05,208.8,209.01,5050.0,200.135,200.2787,200.0392,200.2404,5050.0
2023-05-23 12:15:00,208.96,209.08,208.91,208.91,4660.0,200.1925,200.3074,200.1446,200.1446,4660.0
2023-05-23 12:20:00,208.89,209.27,208.86,209.27,6659.0,200.1254,200.4895,200.0967,200.4895,6659.0
2023-05-23 12:25:00,209.18,209.26,209.03,209.08,5364.0,200.4032,200.4799,200.2595,200.3074,5364.0
2023-05-23 12:30:00,209.03,209.21,209.03,209.05,5380.0,200.2595,200.432,200.2595,200.2787,5380.0
2023-05-23 12:35:00,208.96,209.04,208.5,208.71,13086.0,200.1925,200.2691,199.7518,199.953,13086.0
2023-05-23 12:40:00,208.79,208.84,208.4,208.4,6612.0,200.0296,200.0775,199.656,199.656,6612.0
2023-05-23 12:45:00,208.39,208.72,208.38,208.62,7904.0,199.6464,199.9625,199.6368,199.8667,7904.0
2023-05-23 12:50:00,208.61,208.83,208.6,208.83,3531.0,199.8571,200.0679,199.8476,200.0679,3531.0
2023-05-23 12:55:00,208.81,208.94,208.67,208.68,4932.0,200.0488,200.1733,199.9146,199.9242,4932.0
2023-05-23 13:00:00,208.69,208.78,208.64,208.68,4693.0,199.9338,200.02,199.8859,199.9242,4693.0
2023-05-23 13:05:00,208.7,209.14,208.69,209.03,5082.0,199.9434,200.3649,199.9338,200.2595,5082.0
2023-05-23 13:10:00,209.02,209.04,208.97,209.01,1218.0,200.2499,200.2691,200.202,200.2404,1218.0
2023-05-23 13:15:00,209.03,209.11,208.96,209.06,3952.0,200.2595,200.3362,200.1925,200.2883,3952.0
2023-05-23 13:20:00,209.06,209.06,208.77,208.85,5367.0,200.2883,200.2883,200.0104,200.0871,5367.0
2023-05-23 13:25:00,208.79,208.86,208.34,208.35,10900.0,200.0296,200.0967,199.5985,199.6081,10900.0
2023-05-23 13:30:00,208.34,208.34,207.95,208.01,21094.0,199.5985,199.5985,199.2248,199.2823,21094.0
2023-05-23 13:35:00,207.93,208.39,207.92,208.21,13939.0,199.2057,199.6464,199.1961,199.4739,13939.0
2023-05-23 13:40:00,208.2,208.4,208.0,208.25,27972.0,199.4644,199.656,199.2727,199.5123,27972.0
2023-05-23 13:45:00,208.37,208.56,208.37,208.43,7046.0,199.6272,199.8092,199.6272,199.6847,7046.0
2023-05-23 13:50:00,208.42,208.42,208.3,208.39,3204.0,199.6751,199.6751,199.5602,199.6464,3204.0
2023-05-23 13:55:00,208.32,208.38,208.19,208.35,8241.0,199.5793,199.6368,199.4548,199.6081,8241.0
2023-05-23 14:00:00,208.36,208.61,208.35,208.5,8798.0,199.6176,199.8571,199.6081,199.7518,8798.0
2023-05-23 14:05:00,208.42,208.48,208.06,208.07,3279.0,199.6751,199.7326,199.3302,199.3398,3279.0
2023-05-23 14:10:00,208.05,208.1,207.67,207.75,7459.0,199.3206,199.3685,198.9566,199.0332,7459.0
2023-05-23 14:15:00,207.7,207.82,207.59,207.64,5987.0,198.9853,199.1003,198.8799,198.9278,5987.0
2023-05-23 14:20:00,207.58,207.59,207.0,207.0,12195.0,198.8704,198.8799,198.3147,198.3147,12195.0
2023-05-23 14:25:00,206.94,207.31,206.91,207.24,16368.0,198.2572,198.6117,198.2285,198.5446,16368.0
2023-05-23 14:30:00,207.13,207.29,207.1,207.15,10796.0,198.4392,198.5925,198.4105,198.4584,10796.0
2023-05-23 14:35:00,207.14,207.16,206.76,206.83,10597.0,198.4488,198.468,198.0848,198.1518,10597.0
2023-05-23 14:40:00,206.83,206.83,206.46,206.63,11685.0,198.1518,198.1518,197.7974,197.9602,11685.0
2023-05-23 14:45:00,206.66,207.0,206.61,206.92,9493.0,197.989,198.3147,197.9411,198.2381,9493.0
2023-05-23 14:50:00,206.95,207.0,206.86,206.86,6479.0,198.2668,198.3147,198.1806,198.1806,6479.0
2023-05-23 14:55:00,206.89,206.98,206.69,206.97,10739.0,198.2093,198.2955,198.0177,198.286,10739.0
2023-05-23 15:00:00,206.98,207.17,206.92,207.11,18359.0,198.2955,198.4776,198.2381,198.4201,18359.0
2023-05-23 15:05:00,207.12,207.42,207.11,207.4,22757.0,198.4297,198.7171,198.4201,198.6979,22757.0
2023-05-23 15:10:00,207.42,207.61,207.41,207.49,19174.0,198.7171,198.8991,198.7075,198.7841,19174.0
2023-05-23 15:15:00,207.48,207.49,207.18,207.18,17664.0,198.7746,198.7841,198.4871,198.4871,17664.0
2023-05-23 15:20:00,207.18,207.58,207.18,207.58,15789.0,198.4871,198.8704,198.4871,198.8704,15789.0
2023-05-23 15:25:00,207.6,207.64,207.45,207.52,16080.0,198.8895,198.9278,198.7458,198.8129,16080.0
2023-05-23 15:30:00,207.5,207.61,207.39,207.57,14731.0,198.7937,198.8991,198.6883,198.8608,14731.0
2023-05-23 15:35:00,207.57,207.73,207.53,207.73,33711.0,198.8608,199.0141,198.8225,199.0141,33711.0
2023-05-23 15:40:00,207.73,207.73,207.34,207.52,24718.0,199.0141,199.0141,198.6404,198.8129,24718.0
2023-05-23 15:45:00,207.48,207.74,207.45,207.74,58770.0,198.7746,199.0237,198.7458,199.0237,58770.0
2023-05-23 15:50:00,207.75,207.9,206.91,206.99,39864.0,199.0332,199.1769,198.2285,198.3051,39864.0
2023-05-23 15:55:00,206.97,207.12,206.85,206.95,104998.0,198.286,198.4297,198.171,198.2668,104998.0
2023-05-24 09:30:00,206.8,207.25,206.38,206.4,23528.0,198.1231,198.5542,197.7207,197.7399,23528.0
2023-05-24 09:35:00,206.36,206.37,205.84,205.91,10515.0,197.7016,197.7111,197.2034,197.2704,10515.0
2023-05-24 09:40:00,206.02,206.55,206.0,206.41,5469.0,197.3758,197.8836,197.3567,197.7495,5469.0
2023-05-24 09:45:00,206.42,206.71,206.13,206.37,8695.0,197.759,198.0369,197.4812,197.7111,8695.0
2023-05-24 09:50:00,206.38,206.4,206.0,206.13,4256.0,197.7207,197.7399,197.3567,197.4812,4256.0
2023-05-24 09:55:00,206.1,206.14,205.9,206.0,8204.0,197.4525,197.4908,197.2609,197.3567,8204.0
2023-05-24 10:00:00,206.0,206.34,205.9,206.25,10350.0,197.3567,197.6824,197.2609,197.5962,10350.0
2023-05-24 10:05:00,206.24,206.62,206.21,206.57,5203.0,197.5866,197.9506,197.5578,197.9027,5203.0
2023-05-24 10:10:00,206.63,207.05,206.62,207.05,4993.0,197.9602,198.3626,197.9506,198.3626,4993.0
2023-05-24 10:15:00,207.01,207.05,206.89,207.01,4637.0,198.3243,198.3626,198.2093,198.3243,4637.0
2023-05-24 10:20:00,207.02,207.18,206.98,207.16,15202.0,198.3339,198.4871,198.2955,198.468,15202.0
2023-05-24 10:25:00,207.04,207.43,206.99,207.43,7453.0,198.353,198.7267,198.3051,198.7267,7453.0
2023-05-24 10:30:00,207.43,207.45,207.04,207.29,9011.0,198.7267,198.7458,198.353,198.5925,9011.0
2023-05-24 10:35:00,207.28,207.68,207.21,207.65,8989.0,198.583,198.9662,198.5159,198.9374,8989.0
2023-05-24 10:40:00,207.66,208.26,207.63,208.15,8923.0,198.947,199.5218,198.9183,199.4164,8923.0
2023-05-24 10:45:00,208.15,208.23,207.11,207.11,4521.0,199.4164,199.4931,198.4201,198.4201,4521.0
2023-05-24 10:50:00,207.15,207.32,206.88,206.88,11351.0,198.4584,198.6213,198.1997,198.1997,11351.0
2023-05-24 10:55:00,207.0,207.08,206.77,206.98,11872.0,198.3147,198.3913,198.0944,198.2955,11872.0
2023-05-24 11:00:00,207.02,207.37,207.02,207.2,5211.0,198.3339,198.6692,198.3339,198.5063,5211.0
2023-05-24 11:05:00,207.14,207.14,206.98,206.98,5908.0,198.4488,198.4488,198.2955,198.2955,5908.0
2023-05-24 11:10:00,207.04,207.14,206.9,206.99,12725.0,198.353,198.4488,198.2189,198.3051,12725.0
2023-05-24 11:15:00,206.99,207.42,206.96,207.29,26887.0,198.3051,198.7171,198.2764,198.5925,26887.0
2023-05-24 11:20:00,207.3,207.89,207.26,207.86,9723.0,198.6021,199.1674,198.5638,199.1386,9723.0
2023-05-24 11:25:00,207.84,207.87,207.4,207.57,5741.0,199.1195,199.1482,198.6979,198.8608,5741.0
2023-05-24 11:30:00,207.42,207.5,207.16,207.28,4352.0,198.7171,198.7937,198.468,198.583,4352.0
2023-05-24 11:35:00,207.16,207.37,207.0,207.37,5910.0,198.468,198.6692,198.3147,198.6692,5910.0
2023-05-24 11:40:00,207.3,207.33,206.99,207.14,12306.0,198.6021,198.6309,198.3051,198.4488,12306.0
2023-05-24 11:45:00,207.19,207.38,207.14,207.24,4627.0,198.4967,198.6788,198.4488,198.5446,4627.0
2023-05-24 11:50:00,207.38,207.38,207.0,207.1,8430.0,198.6788,198.6788,198.3147,198.4105,8430.0
2023-05-24 11:55:00,207.07,207.15,206.94,206.99,12913.0,198.3818,198.4584,198.2572,198.3051,12913.0
2023-05-24 12:00:00,206.94,207.18,206.94,207.04,5309.0,198.2572,198.4871,198.2572,198.353,5309.0
2023-05-24 12:05:00,207.0,207.0,206.69,206.7,3610.0,198.3147,198.3147,198.0177,198.0273,3610.0
2023-05-24 12:10:00,206.7,206.71,206.61,206.7,2605.0,198.0273,198.0369,197.9411,198.0273,2605.0
2023-05-24 12:15:00,206.7,206.71,206.54,206.54,4954.0,198.0273,198.0369,197.874,197.874,4954.0
2023-05-24 12:20:00,206.59,206.83,206.52,206.83,8447.0,197.9219,198.1518,197.8548,198.1518,8447.0
2023-05-24 12:25:00,206.84,206.92,206.71,206.91,5554.0,198.1614,198.2381,198.0369,198.2285,5554.0
2023-05-24 12:30:00,206.91,206.95,206.85,206.88,12892.0,198.2285,198.2668,198.171,198.1997,12892.0
2023-05-24 12:35:00,206.9,207.09,206.86,207.09,4989.0,198.2189,198.4009,198.1806,198.4009,4989.0
2023-05-24 12:40:00,207.19,207.38,207.17,207.33,5235.0,198.4967,198.6788,198.4776,198.6309,5235.0
2023-05-24 12:45:00,207.34,207.67,207.33,207.42,14222.0,198.6404,198.9566,198.6309,198.7171,14222.0
2023-05-24 12:50:00,207.48,207.6,207.39,207.4,7430.0,198.7746,198.8895,198.6883,198.6979,7430.0
2023-05-24 12:55:00,207.55,207.71,207.52,207.59,10399.0,198.8416,198.9949,198.8129,198.8799,10399.0
2023-05-24 13:00:00,207.57,207.71,207.39,207.64,11829.0,198.8608,198.9949,198.6883,198.9278,11829.0
2023-05-24 13:05:00,207.68,207.78,207.51,207.58,6898.0,198.9662,199.062,198.8033,198.8704,6898.0
2023-05-24 13:10:00,207.58,207.58,207.43,207.45,4217.0,198.8704,198.8704,198.7267,198.7458,4217.0
2023-05-24 13:15:00,207.41,207.63,207.41,207.61,5849.0,198.7075,198.9183,198.7075,198.8991,5849.0
2023-05-24 13:20:00,207.64,207.78,207.57,207.63,4753.0,198.9278,199.062,198.8608,198.9183,4753.0
2023-05-24 13:25:00,207.57,207.66,207.37,207.59,10521.0,198.8608,198.947,198.6692,198.8799,10521.0
2023-05-24 13:30:00,207.63,207.63,207.24,207.58,11052.0,198.9183,198.9183,198.5446,198.8704,11052.0
2023-05-24 13:35:00,207.62,207.69,207.55,207.68,3922.0,198.9087,198.9757,198.8416,198.9662,3922.0
2023-05-24 13:40:00,207.71,207.86,207.71,207.78,3588.0,198.9949,199.1386,198.9949,199.062,3588.0
2023-05-24 13:45:00,207.82,207.84,207.6,207.68,9882.0,199.1003,199.1195,198.8895,198.9662,9882.0
2023-05-24 13:50:00,207.69,208.11,207.69,207.96,14042.0,198.9757,199.3781,198.9757,199.2344,14042.0
2023-05-24 13:55:00,207.98,208.02,207.94,207.97,5695.0,199.2536,199.2919,199.2153,199.244,5695.0
2023-05-24 14:00:00,208.01,208.15,207.91,207.91,9680.0,199.2823,199.4164,199.1865,199.1865,9680.0
2023-05-24 14:05:00,207.92,207.98,207.77,207.77,7898.0,199.1961,199.2536,199.0524,199.0524,7898.0
2023-05-24 14:10:00,207.68,207.81,207.6,207.66,6801.0,198.9662,199.0907,198.8895,198.947,6801.0
2023-05-24 14:15:00,207.62,207.62,207.22,207.24,3451.0,198.9087,198.9087,198.5255,198.5446,3451.0
2023-05-24 14:20:00,207.21,207.24,206.97,206.99,3485.0,198.5159,198.5446,198.286,198.3051,3485.0
2023-05-24 14:25:00,206.97,207.2,206.91,207.2,9873.0,198.286,198.5063,198.2285,198.5063,9873.0
2023-05-24 14:30:00,207.2,207.39,207.06,207.14,13894.0,198.5063,198.6883,198.3722,198.4488,13894.0
2023-05-24 14:35:00,207.16,207.28,206.95,207.22,3786.0,198.468,198.583,198.2668,198.5255,3786.0
2023-05-24 14:40:00,207.23,207.26,206.97,206.97,8643.0,198.535,198.5638,198.286,198.286,8643.0
2023-05-24 14:45:00,206.96,207.26,206.95,207.15,12339.0,198.2764,198.5638,198.2668,198.4584,12339.0
2023-05-24 14:50:00,207.19,207.19,206.98,206.98,9340.0,198.4967,198.4967,198.2955,198.2955,9340.0
2023-05-24 14:55:00,207.02,207.02,206.71,206.71,7248.0,198.3339,198.3339,198.0369,198.0369,7248.0
2023-05-24 15:00:00,206.77,207.06,206.68,207.03,13140.0,198.0944,198.3722,198.0081,198.3434,13140.0
2023-05-24 15:05:00,207.03,207.31,207.03,207.18,7734.0,198.3434,198.6117,198.3434,198.4871,7734.0
2023-05-24 15:10:00,207.18,207.48,207.12,207.42,8140.0,198.4871,198.7746,198.4297,198.7171,8140.0
2023-05-24 15:15:00,207.42,207.99,207.42,207.95,22546.0,198.7171,199.2632,198.7171,199.2248,22546.0
2023-05-24 15:20:00,207.95,208.28,207.95,208.17,41499.0,199.2248,199.541,199.2248,199.4356,41499.0
2023-05-24 15:25:00,208.2,208.46,208.16,208.25,22763.0,199.4644,199.7134,199.426,199.5123,22763.0
2023-05-24 15:30:00,208.25,208.35,208.0,208.07,15012.0,199.5123,199.6081,199.2727,199.3398,15012.0
2023-05-24 15:35:00,208.07,208.07,207.72,207.85,17937.0,199.3398,199.3398,199.0045,199.129,17937.0
2023-05-24 15:40:00,207.76,207.76,207.11,207.19,12947.0,199.0428,199.0428,198.4201,198.4967,12947.0
2023-05-24 15:45:00,207.13,207.19,206.98,207.06,14205.0,198.4392,198.4967,198.2955,198.3722,14205.0
2023-05-24 15:50:00,206.77,206.91,206.51,206.64,29491.0,198.0944,198.2285,197.8453,197.9698,29491.0
2023-05-24 15:55:00,206.64,206.66,206.34,206.49,81939.0,197.9698,197.989,197.6824,197.8261,81939.0
2023-05-25 09:30:00,205.55,205.63,204.56,205.4,30731.0,196.9255,197.0022,195.9771,196.7818,30731.0
2023-05-25 09:35:00,205.13,205.66,204.96,205.01,13220.0,196.5232,197.0309,196.3603,196.4082,13220.0
2023-05-25 09:40:00,204.96,206.32,204.48,206.32,14796.0,196.3603,197.6632,195.9004,197.6632,14796.0
2023-05-25 09:45:00,206.21,206.27,205.11,205.11,15318.0,197.5578,197.6153,196.504,196.504,15318.0
2023-05-25 09:50:00,205.17,205.49,204.95,204.97,5185.0,196.5615,196.8681,196.3507,196.3699,5185.0
2023-05-25 09:55:00,205.08,205.5,204.92,205.28,3246.0,196.4753,196.8776,196.322,196.6669,3246.0
2023-05-25 10:00:00,205.18,205.52,205.0,205.0,3428.0,196.5711,196.8968,196.3986,196.3986,3428.0
2023-05-25 10:05:00,204.89,205.02,204.09,204.09,6350.0,196.2932,196.4178,195.5268,195.5268,6350.0
2023-05-25 10:10:00,204.09,204.18,203.79,203.85,11251.0,195.5268,195.613,195.2394,195.2969,11251.0
2023-05-25 10:15:00,203.82,204.26,203.82,203.98,5430.0,195.2681,195.6897,195.2681,195.4214,5430.0
2023-05-25 10:20:00,203.88,204.09,203.67,204.08,6673.0,195.3256,195.5268,195.1244,195.5172,6673.0
2023-05-25 10:25:00,204.11,204.14,203.84,204.03,4071.0,195.546,195.5747,195.2873,195.4693,4071.0
2023-05-25 10:30:00,203.95,203.95,203.34,203.36,9539.0,195.3927,195.3927,194.8083,194.8274,9539.0
2023-05-25 10:35:00,203.24,203.63,202.91,203.56,11545.0,194.7125,195.0861,194.3963,195.019,11545.0
2023-05-25 10:40:00,203.61,203.91,203.51,203.81,7118.0,195.0669,195.3543,194.9711,195.2585,7118.0
2023-05-25 10:45:00,203.88,204.01,203.18,203.29,5439.0,195.3256,195.4502,194.655,194.7604,5439.0
2023-05-25 10:50:00,203.14,203.16,202.88,203.01,6385.0,194.6167,194.6358,194.3676,194.4921,6385.0
2023-05-25 10:55:00,203.02,203.39,203.0,203.35,9183.0,194.5017,194.8562,194.4825,194.8178,9183.0
2023-05-25 11:00:00,203.29,203.96,203.29,203.78,17117.0,194.7604,195.4023,194.7604,195.2298,17117.0
2023-05-25 11:05:00,203.9,203.97,203.8,203.92,6923.0,195.3448,195.4118,195.249,195.3639,6923.0
2023-05-25 11:10:00,203.85,204.12,203.85,203.93,9519.0,195.2969,195.5555,195.2969,195.3735,9519.0
2023-05-25 11:15:00,204.0,204.02,203.61,203.91,12021.0,195.4406,195.4597,195.0669,195.3543,12021.0
2023-05-25 11:20:00,203.78,203.84,203.52,203.56,7367.0,195.2298,195.2873,194.9807,195.019,7367.0
2023-05-25 11:25:00,203.59,203.77,203.53,203.73,4987.0,195.0478,195.2202,194.9903,195.1819,4987.0
2023-05-25 11:30:00,203.72,203.87,203.64,203.67,5819.0,195.1723,195.316,195.0957,195.1244,5819.0
2023-05-25 11:35:00,203.71,203.74,203.5,203.66,4714.0,195.1627,195.1915,194.9616,195.1148,4714.0
2023-05-25 11:40:00,203.65,203.82,203.53,203.67,10636.0,195.1053,195.2681,194.9903,195.1244,10636.0
2023-05-25 11:45:00,203.51,203.79,203.41,203.53,10118.0,194.9711,195.2394,194.8753,194.9903,10118.0
2023-05-25 11:50:00,203.52,203.75,203.36,203.37,13893.0,194.9807,195.2011,194.8274,194.837,13893.0
2023-05-25 11:55:00,203.37,203.49,203.19,203.39,14616.0,194.837,194.952,194.6646,194.8562,14616.0
2023-05-25 12:00:00,203.49,203.9,203.43,203.75,7327.0,194.952,195.3448,194.8945,195.2011,7327.0
2023-05-25 12:05:00,203.72,203.84,203.58,203.74,3238.0,195.1723,195.2873,195.0382,195.1915,3238.0
2023-05-25 12:10:00,203.79,204.04,203.78,203.94,8906.0,195.2394,195.4789,195.2298,195.3831,8906.0
2023-05-25 12:15:00,203.88,204.18,203.78,204.18,5258.0,195.3256,195.613,195.2298,195.613,5258.0
2023-05-25 12:20:00,204.12,204.27,204.06,204.13,8217.0,195.5555,195.6992,195.4981,195.5651,8217.0
2023-05-25 12:25:00,204.13,204.28,203.99,204.28,3650.0,195.5651,195.7088,195.431,195.7088,3650.0
2023-05-25 12:30:00,204.25,204.25,204.01,204.05,5298.0,195.6801,195.6801,195.4502,195.4885,5298.0
2023-05-25 12:35:00,204.09,204.24,204.08,204.24,3777.0,195.5268,195.6705,195.5172,195.6705,3777.0
2023-05-25 12:40:00,204.24,204.34,204.24,204.31,2389.0,195.6705,195.7663,195.6705,195.7376,2389.0
2023-05-25 12:45:00,204.29,204.38,204.1,204.33,7107.0,195.7184,195.8046,195.5364,195.7567,7107.0
2023-05-25 12:50:00,204.36,204.38,204.18,204.28,3539.0,195.7855,195.8046,195.613,195.7088,3539.0
2023-05-25 12:55:00,204.19,204.4,204.06,204.16,3972.0,195.6226,195.8238,195.4981,195.5939,3972.0
2023-05-25 13:00:00,204.25,204.28,203.87,203.96,3784.0,195.6801,195.7088,195.316,195.4023,3784.0
2023-05-25 13:05:00,204.0,204.24,203.91,204.24,2836.0,195.4406,195.6705,195.3543,195.6705,2836.0
2023-05-25 13:10:00,204.17,204.36,204.15,204.27,3906.0,195.6034,195.7855,195.5843,195.6992,3906.0
2023-05-25 13:15:00,204.35,204.62,204.3,204.45,3878.0,195.7759,196.0346,195.728,195.8717,3878.0
2023-05-25 13:20:00,204.44,204.67,204.43,204.57,3722.0,195.8621,196.0825,195.8525,195.9867,3722.0
2023-05-25 13:25:00,204.58,204.95,204.54,204.9,9461.0,195.9962,196.3507,195.9579,196.3028,9461.0
2023-05-25 13:30:00,204.93,205.03,204.91,204.95,13681.0,196.3316,196.4274,196.3124,196.3507,13681.0
2023-05-25 13:35:00,204.89,204.89,204.62,204.87,4822.0,196.2932,196.2932,196.0346,196.2741,4822.0
2023-05-25 13:40:00,204.91,205.06,204.9,205.0,4081.0,196.3124,196.4561,196.3028,196.3986,4081.0
2023-05-25 13:45:00,204.96,205.29,204.95,205.29,8405.0,196.3603,196.6764,196.3507,196.6764,8405.0
2023-05-25 13:50:00,205.3,205.36,204.93,204.95,9127.0,196.686,196.7435,196.3316,196.3507,9127.0
2023-05-25 13:55:00,204.93,205.29,204.86,205.23,8332.0,196.3316,196.6764,196.2645,196.619,8332.0
2023-05-25 14:00:00,205.29,205.8,205.29,205.38,8310.0,196.6764,197.165,196.6764,196.7627,8310.0
2023-05-25 14:05:00,205.29,205.3,204.9,204.92,4726.0,196.6764,196.686,196.3028,196.322,4726.0
2023-05-25 14:10:00,204.91,205.07,204.79,204.97,6755.0,196.3124,196.4657,196.1974,196.3699,6755.0
2023-05-25 14:15:00,204.99,205.2,204.94,205.1,6061.0,196.389,196.5902,196.3411,196.4944,6061.0
2023-05-25 14:20:00,205.1,205.13,204.98,205.09,10090.0,196.4944,196.5232,196.3795,196.4848,10090.0
2023-05-25 14:25:00,205.07,205.23,204.98,205.15,5888.0,196.4657,196.619,196.3795,196.5423,5888.0
2023-05-25 14:30:00,205.07,205.07,204.57,204.69,2909.0,196.4657,196.4657,195.9867,196.1016,2909.0
2023-05-25 14:35:00,204.62,204.66,204.39,204.46,4607.0,196.0346,196.0729,195.8142,195.8813,4607.0
2023-05-25 14:40:00,204.38,204.5,204.12,204.25,4214.0,195.8046,195.9196,195.5555,195.6801,4214.0
2023-05-25 14:45:00,204.25,204.54,204.19,204.24,9083.0,195.6801,195.9579,195.6226,195.6705,9083.0
2023-05-25 14:50:00,204.3,204.62,204.26,204.56,6919.0,195.728,196.0346,195.6897,195.9771,6919.0
2023-05-25 14:55:00,204.51,204.65,204.45,204.61,8528.0,195.9292,196.0633,195.8717,196.025,8528.0
2023-05-25 15:00:00,204.67,204.79,204.42,204.7,15748.0,196.0825,196.1974,195.843,196.1112,15748.0
2023-05-25 15:05:00,204.71,204.88,204.69,204.87,3561.0,196.1208,196.2837,196.1016,196.2741,3561.0
2023-05-25 15:10:00,204.91,205.15,204.91,204.99,13909.0,196.3124,196.5423,196.3124,196.389,13909.0
2023-05-25 15:15:00,204.99,205.0,204.86,204.9,5985.0,196.389,196.3986,196.2645,196.3028,5985.0
2023-05-25 15:20:00,204.88,205.04,204.87,205.0,7678.0,196.2837,196.4369,196.2741,196.3986,7678.0
2023-05-25 15:25:00,205.0,205.31,204.9,205.11,8619.0,196.3986,196.6956,196.3028,196.504,8619.0
2023-05-25 15:30:00,205.09,205.33,204.98,205.26,35183.0,196.4848,196.7148,196.3795,196.6477,35183.0
2023-05-25 15:35:00,205.3,205.46,205.18,205.22,16304.0,196.686,196.8393,196.5711,196.6094,16304.0
2023-05-25 15:40:00,205.21,205.32,205.09,205.26,14668.0,196.5998,196.7052,196.4848,196.6477,14668.0
2023-05-25 15:45:00,205.21,205.4,205.05,205.12,9630.0,196.5998,196.7818,196.4465,196.5136,9630.0
2023-05-25 15:50:00,204.98,205.01,204.6,204.64,27275.0,196.3795,196.4082,196.0154,196.0537,27275.0
2023-05-25 15:55:00,204.65,204.75,204.32,204.36,87599.0,196.0633,196.1591,195.7471,195.7855,87599.0
2023-05-26 09:30:00,204.71,205.8,204.52,205.6,17562.0,196.1208,197.165,195.9388,196.9734,17562.0
2023-05-26 09:35:00,205.81,205.81,205.2,205.24,1700.0,197.1746,197.1746,196.5902,196.6285,1700.0
2023-05-26 09:40:00,205.5,206.33,205.42,206.33,4743.0,196.8776,197.6728,196.801,197.6728,4743.0
2023-05-26 09:45:00,206.23,206.4,206.15,206.15,2543.0,197.577,197.7399,197.5004,197.5004,2543.0
2023-05-26 09:50:00,206.04,206.14,205.91,205.96,3261.0,197.395,197.4908,197.2704,197.3183,3261.0
2023-05-26 09:55:00,206.21,206.23,205.85,205.86,2625.0,197.5578,197.577,197.213,197.2225,2625.0
2023-05-26 10:00:00,205.86,206.23,205.85,206.06,6807.0,197.2225,197.577,197.213,197.4141,6807.0
2023-05-26 10:05:00,205.96,206.66,205.96,206.44,14928.0,197.3183,197.989,197.3183,197.7782,14928.0
2023-05-26 10:10:00,206.45,206.76,206.41,206.6,9813.0,197.7878,198.0848,197.7495,197.9315,9813.0
2023-05-26 10:15:00,206.7,206.86,206.59,206.78,7079.0,198.0273,198.1806,197.9219,198.1039,7079.0
2023-05-26 10:20:00,206.87,206.99,206.67,206.91,5936.0,198.1902,198.3051,197.9985,198.2285,5936.0
2023-05-26 10:25:00,206.93,207.23,206.91,207.02,5180.0,198.2476,198.535,198.2285,198.3339,5180.0
2023-05-26 10:30:00,207.1,207.1,206.94,206.94,3585.0,198.4105,198.4105,198.2572,198.2572,3585.0
2023-05-26 10:35:00,206.8,206.8,206.64,206.79,4992.0,198.1231,198.1231,197.9698,198.1135,4992.0
2023-05-26 10:40:00,206.75,206.99,206.49,206.59,3417.0,198.0752,198.3051,197.8261,197.9219,3417.0
2023-05-26 10:45:00,206.45,206.45,206.2,206.37,2841.0,197.7878,197.7878,197.5483,197.7111,2841.0
2023-05-26 10:50:00,206.39,206.46,206.03,206.09,3549.0,197.7303,197.7974,197.3854,197.4429,3549.0
2023-05-26 10:55:00,206.05,206.48,206.02,206.13,5906.0,197.4046,197.8165,197.3758,197.4812,5906.0
2023-05-26 11:00:00,206.13,206.45,205.99,206.0,5256.0,197.4812,197.7878,197.3471,197.3567,5256.0
2023-05-26 11:05:00,205.96,206.04,205.72,205.91,4282.0,197.3183,197.395,197.0884,197.2704,4282.0
2023-05-26 11:10:00,205.85,205.85,205.7,205.7,2518.0,197.213,197.213,197.0692,197.0692,2518.0
2023-05-26 11:15:00,205.7,205.81,205.41,205.41,3899.0,197.0692,197.1746,196.7914,196.7914,3899.0
2023-05-26 11:20:00,205.4,205.41,205.0,205.13,5921.0,196.7818,196.7914,196.3986,196.5232,5921.0
2023-05-26 11:25:00,205.15,205.16,204.92,205.05,3547.0,196.5423,196.5519,196.322,196.4465,3547.0
2023-05-26 11:30:00,205.18,205.3,205.11,205.22,6484.0,196.5711,196.686,196.504,196.6094,6484.0
2023-05-26 11:35:00,205.21,205.21,205.05,205.2,4461.0,196.5998,196.5998,196.4465,196.5902,4461.0
2023-05-26 11:40:00,205.17,205.38,205.15,205.19,4827.0,196.5615,196.7627,196.5423,196.5806,4827.0
2023-05-26 11:45:00,205.23,205.3,204.98,205.2,5701.0,196.619,196.686,196.3795,196.5902,5701.0
2023-05-26 11:50:00,205.23,205.33,204.93,205.1,4488.0,196.619,196.7148,196.3316,196.4944,4488.0
2023-05-26 11:55:00,204.94,205.06,204.84,204.85,5257.0,196.3411,196.4561,196.2453,196.2549,5257.0
2023-05-26 12:00:00,204.91,205.14,204.86,205.14,3564.0,196.3124,196.5327,196.2645,196.5327,3564.0
2023-05-26 12:05:00,205.17,205.23,205.06,205.19,3829.0,196.5615,196.619,196.4561,196.5806,3829.0
2023-05-26 12:10:00,205.13,205.13,205.07,205.07,1035.0,196.5232,196.5232,196.4657,196.4657,1035.0
2023-05-26 12:15:00,205.17,205.3,205.09,205.28,3893.0,196.5615,196.686,196.4848,196.6669,3893.0
2023-05-26 12:20:00,205.36,205.55,205.35,205.55,1269.0,196.7435,196.9255,196.7339,196.9255,1269.0
2023-05-26 12:25:00,205.57,205.74,205.53,205.56,4755.0,196.9447,197.1076,196.9064,196.9351,4755.0
2023-05-26 12:30:00,205.64,205.78,205.64,205.7,1775.0,197.0118,197.1459,197.0118,197.0692,1775.0
2023-05-26 12:35:00,205.73,205.73,205.53,205.53,2675.0,197.098,197.098,196.9064,196.9064,2675.0
2023-05-26 12:40:00,205.48,205.57,205.43,205.46,2715.0,196.8585,196.9447,196.8106,196.8393,2715.0
2023-05-26 12:45:00,205.41,205.41,205.07,205.24,4495.0,196.7914,196.7914,196.4657,196.6285,4495.0
2023-05-26 12:50:00,205.26,205.36,205.22,205.22,1922.0,196.6477,196.7435,196.6094,196.6094,1922.0
2023-05-26 12:55:00,205.27,205.28,205.05,205.15,3065.0,196.6573,196.6669,196.4465,196.5423,3065.0
2023-05-26 13:00:00,205.28,205.32,205.15,205.15,2367.0,196.6669,196.7052,196.5423,196.5423,2367.0
2023-05-26 13:05:00,205.21,205.36,205.13,205.31,3177.0,196.5998,196.7435,196.5232,196.6956,3177.0
2023-05-26 13:10:00,205.28,205.34,205.26,205.33,3054.0,196.6669,196.7244,196.6477,196.7148,3054.0
2023-05-26 13:15:00,205.38,205.44,205.31,205.41,7248.0,196.7627,196.8202,196.6956,196.7914,7248.0
2023-05-26 13:20:00,205.47,205.52,205.32,205.34,4329.0,196.8489,196.8968,196.7052,196.7244,4329.0
2023-05-26 13:25:00,205.32,205.55,205.27,205.55,7556.0,196.7052,196.9255,196.6573,196.9255,7556.0
2023-05-26 13:30:00,205.51,205.7,205.48,205.7,2890.0,196.8872,197.0692,196.8585,197.0692,2890.0
2023-05-26 13:35:00,205.66,205.71,205.48,205.55,6242.0,197.0309,197.0788,196.8585,196.9255,6242.0
2023-05-26 13:40:00,205.47,205.48,205.29,205.29,1994.0,196.8489,196.8585,196.6764,196.6764,1994.0
2023-05-26 13:45:00,205.29,205.44,205.27,205.42,3895.0,196.6764,196.8202,196.6573,196.801,3895.0
2023-05-26 13:50:00,205.35,205.35,205.29,205.29,1145.0,196.7339,196.7339,196.6764,196.6764,1145.0
2023-05-26 13:55:00,205.25,205.26,205.01,205.18,8827.0,196.6381,196.6477,196.4082,196.5711,8827.0
2023-05-26 14:00:00,205.21,205.35,205.15,205.25,7646.0,196.5998,196.7339,196.5423,196.6381,7646.0
2023-05-26 14:05:00,205.24,205.28,205.17,205.28,6338.0,196.6285,196.6669,196.5615,196.6669,6338.0
2023-05-26 14:10:00,205.33,205.39,205.29,205.37,4405.0,196.7148,196.7723,196.6764,196.7531,4405.0
2023-05-26 14:15:00,205.37,205.49,205.29,205.46,2436.0,196.7531,196.8681,196.6764,196.8393,2436.0
2023-05-26 14:20:00,205.48,205.7,205.47,205.62,7969.0,196.8585,197.0692,196.8489,196.9926,7969.0
2023-05-26 14:25:00,205.65,206.01,205.64,205.97,9266.0,197.0213,197.3662,197.0118,197.3279,9266.0
2023-05-26 14:30:00,205.96,206.02,205.85,205.86,6569.0,197.3183,197.3758,197.213,197.2225,6569.0
2023-05-26 14:35:00,205.87,206.02,205.79,205.93,3403.0,197.2321,197.3758,197.1555,197.2896,3403.0
2023-05-26 14:40:00,205.89,205.95,205.72,205.72,4553.0,197.2513,197.3088,197.0884,197.0884,4553.0
2023-05-26 14:45:00,205.81,205.97,205.79,205.88,6802.0,197.1746,197.3279,197.1555,197.2417,6802.0
2023-05-26 14:50:00,205.9,205.91,205.81,205.84,3484.0,197.2609,197.2704,197.1746,197.2034,3484.0
2023-05-26 14:55:00,205.8,205.9,205.73,205.8,6339.0,197.165,197.2609,197.098,197.165,6339.0
2023-05-26 15:00:00,205.8,205.86,205.73,205.74,4246.0,197.165,197.2225,197.098,197.1076,4246.0
2023-05-26 15:05:00,205.69,205.69,205.59,205.65,4665.0,197.0597,197.0597,196.9639,197.0213,4665.0
2023-05-26 15:10:00,205.67,205.67,205.37,205.47,10706.0,197.0405,197.0405,196.7531,196.8489,10706.0
2023-05-26 15:15:00,205.49,205.76,205.49,205.75,5920.0,196.8681,197.1267,196.8681,197.1171,5920.0
2023-05-26 15:20:00,205.76,205.92,205.66,205.87,30048.0,197.1267,197.28,197.0309,197.2321,30048.0
2023-05-26 15:25:00,205.89,205.95,205.71,205.73,13541.0,197.2513,197.3088,197.0788,197.098,13541.0
2023-05-26 15:30:00,205.73,205.83,205.66,205.69,6611.0,197.098,197.1938,197.0309,197.0597,6611.0
2023-05-26 15:35:00,205.68,205.72,205.32,205.33,6910.0,197.0501,197.0884,196.7052,196.7148,6910.0
2023-05-26 15:40:00,205.3,205.45,205.25,205.42,9010.0,196.686,196.8297,196.6381,196.801,9010.0
2023-05-26 15:45:00,205.44,205.49,205.4,205.45,15110.0,196.8202,196.8681,196.7818,196.8297,15110.0
2023-05-26 15:50:00,205.44,205.48,205.11,205.36,27571.0,196.8202,196.8585,196.504,196.7435,27571.0
2023-05-26 15:55:00,205.33,205.39,205.08,205.26,43281.0,196.7148,196.7723,196.4753,196.6477,43281.0
2023-05-30 09:30:00,204.08,204.71,204.08,204.44,46079.0,195.5172,196.1208,195.5172,195.8621,46079.0
2023-05-30 09:35:00,204.43,204.43,203.08,203.17,8272.0,195.8525,195.8525,194.5592,194.6454,8272.0
2023-05-30 09:40:00,203.04,203.58,202.35,203.47,7499.0,194.5209,195.0382,193.8598,194.9328,7499.0
2023-05-30 09:45:00,203.47,203.94,203.25,203.88,7030.0,194.9328,195.3831,194.722,195.3256,7030.0
2023-05-30 09:50:00,203.97,204.44,203.97,204.41,6930.0,195.4118,195.8621,195.4118,195.8334,6930.0
2023-05-30 09:55:00,204.44,205.04,204.42,204.89,6323.0,195.8621,196.4369,195.843,196.2932,6323.0
2023-05-30 10:00:00,204.99,205.05,204.31,204.34,8037.0,196.389,196.4465,195.7376,195.7663,8037.0
2023-05-30 10:05:00,204.22,204.43,203.96,204.32,20968.0,195.6513,195.8525,195.4023,195.7471,20968.0
2023-05-30 10:10:00,204.23,204.44,204.05,204.44,12651.0,195.6609,195.8621,195.4885,195.8621,12651.0
2023-05-30 10:15:00,204.43,205.13,204.43,205.12,12880.0,195.8525,196.5232,195.8525,196.5136,12880.0
2023-05-30 10:20:00,205.12,205.21,204.88,205.02,12377.0,196.5136,196.5998,196.2837,196.4178,12377.0
2023-05-30 10:25:00,205.19,205.19,204.43,204.46,3224.0,196.5806,196.5806,195.8525,195.8813,3224.0
2023-05-30 10:30:00,204.47,204.94,204.46,204.49,4898.0,195.8909,196.3411,195.8813,195.91,4898.0
2023-05-30 10:35:00,204.58,204.76,204.47,204.76,3431.0,195.9962,196.1687,195.8909,196.1687,3431.0
2023-05-30 10:40:00,204.83,205.22,204.83,205.19,2841.0,196.2357,196.6094,196.2357,196.5806,2841.0
2023-05-30 10:45:00,204.97,205.05,204.62,204.73,6001.0,196.3699,196.4465,196.0346,196.1399,6001.0
2023-05-30 10:50:00,204.66,205.0,204.58,204.87,4563.0,196.0729,196.3986,195.9962,196.2741,4563.0
2023-05-30 10:55:00,204.85,205.05,204.78,204.89,3150.0,196.2549,196.4465,196.1878,196.2932,3150.0
2023-05-30 11:00:00,204.88,205.12,204.88,204.96,2000.0,196.2837,196.5136,196.2837,196.3603,2000.0
2023-05-30 11:05:00,204.99,205.09,204.91,205.06,2808.0,196.389,196.4848,196.3124,196.4561,2808.0
2023-05-30 11:10:00,205.09,205.17,204.95,205.11,6086.0,196.4848,196.5615,196.3507,196.504,6086.0
2023-05-30 11:15:00,205.12,205.12,204.79,205.05,5421.0,196.5136,196.5136,196.1974,196.4465,5421.0
2023-05-30 11:20:00,205.1,205.1,204.79,204.95,5087.0,196.4944,196.4944,196.1974,196.3507,5087.0
2023-05-30 11:25:00,204.95,205.04,204.84,205.03,3235.0,196.3507,196.4369,196.2453,196.4274,3235.0
2023-05-30 11:30:00,205.1,205.1,204.88,204.9,4091.0,196.4944,196.4944,196.2837,196.3028,4091.0
2023-05-30 11:35:00,204.86,205.15,204.86,205.01,3440.0,196.2645,196.5423,196.2645,196.4082,3440.0
2023-05-30 11:40:00,205.05,205.05,204.84,204.88,7120.0,196.4465,196.4465,196.2453,196.2837,7120.0
2023-05-30 11:45:00,204.8,204.9,204.76,204.81,4220.0,196.207,196.3028,196.1687,196.2166,4220.0
2023-05-30 11:50:00,204.7,204.77,204.58,204.63,8079.0,196.1112,196.1783,195.9962,196.0441,8079.0
2023-05-30 11:55:00,204.63,204.97,204.63,204.97,3084.0,196.0441,196.3699,196.0441,196.3699,3084.0
2023-05-30 12:00:00,204.97,205.16,204.89,205.1,4319.0,196.3699,196.5519,196.2932,196.4944,4319.0
2023-05-30 12:05:00,204.98,205.0,204.8,205.0,5950.0,196.3795,196.3986,196.207,196.3986,5950.0
2023-05-30 12:10:00,204.98,205.05,204.85,205.05,5834.0,196.3795,196.4465,196.2549,196.4465,5834.0
2023-05-30 12:15:00,205.1,205.32,205.08,205.32,6535.0,196.4944,196.7052,196.4753,196.7052,6535.0
2023-05-30 12:20:00,205.23,205.4,205.09,205.21,5545.0,196.619,196.7818,196.4848,196.5998,5545.0
2023-05-30 12:25:00,205.2,205.27,205.06,205.21,2700.0,196.5902,196.6573,196.4561,196.5998,2700.0
2023-05-30 12:30:00,205.16,205.33,205.06,205.31,4111.0,196.5519,196.7148,196.4561,196.6956,4111.0
2023-05-30 12:35:00,205.3,205.5,205.1,205.1,9211.0,196.686,196.8776,196.4944,196.4944,9211.0
2023-05-30 12:40:00,205.14,205.29,204.98,205.21,3137.0,196.5327,196.6764,196.3795,196.5998,3137.0
2023-05-30 12:45:00,205.22,205.35,205.1,205.17,5744.0,196.6094,196.7339,196.4944,196.5615,5744.0
2023-05-30 12:50:00,205.25,205.57,205.25,205.56,3745.0,196.6381,196.9447,196.6381,196.9351,3745.0
2023-05-30 12:55:00,205.5,205.55,205.3,205.43,6156.0,196.8776,196.9255,196.686,196.8106,6156.0
2023-05-30 13:00:00,205.38,205.39,205.11,205.11,1638.0,196.7627,196.7723,196.504,196.504,1638.0
2023-05-30 13:05:00,205.17,205.17,204.91,204.96,7518.0,196.5615,196.5615,196.3124,196.3603,7518.0
2023-05-30 13:10:00,204.99,205.05,204.87,204.9,4923.0,196.389,196.4465,196.2741,196.3028,4923.0
2023-05-30 13:15:00,204.91,204.92,204.8,204.86,5095.0,196.3124,196.322,196.207,196.2645,5095.0
2023-05-30 13:20:00,204.87,204.95,204.78,204.82,9472.0,196.2741,196.3507,196.1878,196.2262,9472.0
2023-05-30 13:25:00,204.89,204.89,204.62,204.72,12105.0,196.2932,196.2932,196.0346,196.1304,12105.0
2023-05-30 13:30:00,204.66,204.99,204.59,204.91,6209.0,196.0729,196.389,196.0058,196.3124,6209.0
2023-05-30 13:35:00,204.93,205.01,204.87,204.88,5883.0,196.3316,196.4082,196.2741,196.2837,5883.0
2023-05-30 13:40:00,204.88,205.33,204.88,205.14,29850.0,196.2837,196.7148,196.2837,196.5327,29850.0
2023-05-30 13:45:00,205.03,205.2,204.98,204.98,5079.0,196.4274,196.5902,196.3795,196.3795,5079.0
2023-05-30 13:50:00,204.94,204.98,204.76,204.81,4200.0,196.3411,196.3795,196.1687,196.2166,4200.0
2023-05-30 13:55:00,204.81,204.84,204.6,204.61,4614.0,196.2166,196.2453,196.0154,196.025,4614.0
2023-05-30 14:00:00,204.68,204.8,204.59,204.59,4300.0,196.092,196.207,196.0058,196.0058,4300.0
2023-05-30 14:05:00,204.56,204.62,204.52,204.59,1859.0,195.9771,196.0346,195.9388,196.0058,1859.0
2023-05-30 14:10:00,204.59,204.82,204.47,204.82,4065.0,196.0058,196.2262,195.8909,196.2262,4065.0
2023-05-30 14:15:00,204.75,204.75,204.31,204.46,18326.0,196.1591,196.1591,195.7376,195.8813,18326.0
2023-05-30 14:20:00,204.5,204.86,204.5,204.86,4130.0,195.9196,196.2645,195.9196,196.2645,4130.0
2023-05-30 14:25:00,204.91,205.03,204.79,204.95,4053.0,196.3124,196.4274,196.1974,196.3507,4053.0
2023-05-30 14:30:00,205.02,205.21,204.87,205.13,3634.0,196.4178,196.5998,196.2741,196.5232,3634.0
2023-05-30 14:35:00,205.14,205.23,205.07,205.12,5239.0,196.5327,196.619,196.4657,196.5136,5239.0
2023-05-30 14:40:00,205.15,205.22,205.07,205.22,5349.0,196.5423,196.6094,196.4657,196.6094,5349.0
2023-05-30 14:45:00,205.24,205.24,204.8,204.81,4905.0,196.6285,196.6285,196.207,196.2166,4905.0
2023-05-30 14:50:00,204.81,204.82,204.63,204.82,2552.0,196.2166,196.2262,196.0441,196.2262,2552.0
2023-05-30 14:55:00,204.81,204.89,204.72,204.79,4589.0,196.2166,196.2932,196.1304,196.1974,4589.0
2023-05-30 15:00:00,204.69,204.89,204.69,204.85,4809.0,196.1016,196.2932,196.1016,196.2549,4809.0
2023-05-30 15:05:00,204.76,204.94,204.69,204.94,10018.0,196.1687,196.3411,196.1016,196.3411,10018.0
2023-05-30 15:10:00,204.91,204.91,204.71,204.71,5069.0,196.3124,196.3124,196.1208,196.1208,5069.0
2023-05-30 15:15:00,204.8,205.12,204.78,205.07,5545.0,196.207,196.5136,196.1878,196.4657,5545.0
2023-05-30 15:20:00,205.03,205.17,204.96,205.14,6625.0,196.4274,196.5615,196.3603,196.5327,6625.0
2023-05-30 15:25:00,205.12,205.4,205.12,205.35,4556.0,196.5136,196.7818,196.5136,196.7339,4556.0
2023-05-30 15:30:00,205.37,205.75,205.36,205.69,6001.0,196.7531,197.1171,196.7435,197.0597,6001.0
2023-05-30 15:35:00,205.69,205.72,205.53,205.63,8182.0,197.0597,197.0884,196.9064,197.0022,8182.0
2023-05-30 15:40:00,205.7,205.73,205.59,205.73,11445.0,197.0692,197.098,196.9639,197.098,11445.0
2023-05-30 15:45:00,205.72,205.85,205.56,205.56,17355.0,197.0884,197.213,196.9351,196.9351,17355.0
2023-05-30 15:50:00,205.44,205.73,205.22,205.23,32401.0,196.8202,197.098,196.6094,196.619,32401.0
2023-05-30 15:55:00,205.14,205.42,205.14,205.25,75064.0,196.5327,196.801,196.5327,196.6381,75064.0
2023-05-31 09:30:00,204.99,205.61,204.74,205.12,18284.0,196.389,196.983,196.1495,196.5136,18284.0
2023-05-31 09:35:00,205.0,205.0,204.94,204.94,672.0,196.3986,196.3986,196.3411,196.3411,672.0
2023-05-31 09:40:00,204.94,205.18,204.91,205.08,3579.0,196.3411,196.5711,196.3124,196.4753,3579.0
2023-05-31 09:45:00,204.99,205.21,204.66,204.66,7834.0,196.389,196.5998,196.0729,196.0729,7834.0
2023-05-31 09:50:00,204.67,204.67,204.28,204.53,4786.0,196.0825,196.0825,195.7088,195.9483,4786.0
2023-05-31 09:55:00,204.62,204.66,204.36,204.54,5810.0,196.0346,196.0729,195.7855,195.9579,5810.0
2023-05-31 10:00:00,204.46,204.51,204.27,204.38,5017.0,195.8813,195.9292,195.6992,195.8046,5017.0
2023-05-31 10:05:00,204.38,204.85,204.38,204.8,14132.0,195.8046,196.2549,195.8046,196.207,14132.0
2023-05-31 10:10:00,204.73,204.73,204.39,204.39,4655.0,196.1399,196.1399,195.8142,195.8142,4655.0
2023-05-31 10:15:00,204.41,205.02,204.4,204.8,3409.0,195.8334,196.4178,195.8238,196.207,3409.0
2023-05-31 10:20:00,204.68,204.82,204.56,204.68,2707.0,196.092,196.2262,195.9771,196.092,2707.0
2023-05-31 10:25:00,204.65,204.72,204.06,204.07,14051.0,196.0633,196.1304,195.4981,195.5076,14051.0
2023-05-31 10:30:00,204.0,204.01,203.7,203.72,10343.0,195.4406,195.4502,195.1532,195.1723,10343.0
2023-05-31 10:35:00,203.73,203.83,203.29,203.41,18148.0,195.1819,195.2777,194.7604,194.8753,18148.0
2023-05-31 10:40:00,203.43,203.46,203.05,203.42,6599.0,194.8945,194.9232,194.5304,194.8849,6599.0
2023-05-31 10:45:00,203.61,203.71,203.15,203.16,8326.0,195.0669,195.1627,194.6262,194.6358,8326.0
2023-05-31 10:50:00,203.25,203.35,202.95,203.08,6620.0,194.722,194.8178,194.4346,194.5592,6620.0
2023-05-31 10:55:00,203.03,203.31,203.01,203.24,3380.0,194.5113,194.7795,194.4921,194.7125,3380.0
2023-05-31 11:00:00,203.21,203.82,203.1,203.74,6060.0,194.6837,195.2681,194.5783,195.1915,6060.0
2023-05-31 11:05:00,203.6,203.79,203.53,203.61,8404.0,195.0574,195.2394,194.9903,195.0669,8404.0
2023-05-31 11:10:00,203.62,203.62,203.42,203.57,1738.0,195.0765,195.0765,194.8849,195.0286,1738.0
2023-05-31 11:15:00,203.58,203.61,203.37,203.52,5709.0,195.0382,195.0669,194.837,194.9807,5709.0
2023-05-31 11:20:00,203.53,203.8,203.5,203.5,2926.0,194.9903,195.249,194.9616,194.9616,2926.0
2023-05-31 11:25:00,203.56,203.64,203.17,203.25,3483.0,195.019,195.0957,194.6454,194.722,3483.0
2023-05-31 11:30:00,203.21,203.53,203.16,203.48,5952.0,194.6837,194.9903,194.6358,194.9424,5952.0
2023-05-31 11:35:00,203.39,203.4,203.02,203.02,10383.0,194.8562,194.8657,194.5017,194.5017,10383.0
2023-05-31 11:40:00,203.03,203.21,202.91,203.15,14336.0,194.5113,194.6837,194.3963,194.6262,14336.0
2023-05-31 11:45:00,203.25,203.47,203.23,203.41,5623.0,194.722,194.9328,194.7029,194.8753,5623.0
2023-05-31 11:50:00,203.36,203.65,203.34,203.61,2005.0,194.8274,195.1053,194.8083,195.0669,2005.0
2023-05-31 11:55:00,203.68,203.74,203.53,203.61,3460.0,195.134,195.1915,194.9903,195.0669,3460.0
2023-05-31 12:00:00,203.64,203.96,203.64,203.95,5445.0,195.0957,195.4023,195.0957,195.3927,5445.0
2023-05-31 12:05:00,203.85,203.93,203.81,203.93,1406.0,195.2969,195.3735,195.2585,195.3735,1406.0
2023-05-31 12:10:00,203.98,204.2,203.88,204.19,4838.0,195.4214,195.6322,195.3256,195.6226,4838.0
2023-05-31 12:15:00,204.26,204.62,204.26,204.59,19564.0,195.6897,196.0346,195.6897,196.0058,19564.0
2023-05-31 12:20:00,204.6,204.98,204.6,204.98,3128.0,196.0154,196.3795,196.0154,196.3795,3128.0
2023-05-31 12:25:00,204.94,205.0,204.8,204.93,5122.0,196.3411,196.3986,196.207,196.3316,5122.0
2023-05-31 12:30:00,204.86,205.1,204.8,205.08,4605.0,196.2645,196.4944,196.207,196.4753,4605.0
2023-05-31 12:35:00,205.08,205.08,204.88,204.88,1449.0,196.4753,196.4753,196.2837,196.2837,1449.0
2023-05-31 12:40:00,204.92,205.18,204.89,205.16,2491.0,196.322,196.5711,196.2932,196.5519,2491.0
2023-05-31 12:45:00,205.16,205.24,205.05,205.19,5280.0,196.5519,196.6285,196.4465,196.5806,5280.0
2023-05-31 12:50:00,205.13,205.14,204.76,205.1,10391.0,196.5232,196.5327,196.1687,196.4944,10391.0
2023-05-31 12:55:00,205.08,205.34,205.07,205.28,9261.0,196.4753,196.7244,196.4657,196.6669,9261.0
2023-05-31 13:00:00,205.28,205.37,205.19,205.37,2268.0,196.6669,196.7531,196.5806,196.7531,2268.0
2023-05-31 13:05:00,205.42,205.43,205.32,205.43,1546.0,196.801,196.8106,196.7052,196.8106,1546.0
2023-05-31 13:10:00,205.57,205.66,205.48,205.56,2364.0,196.9447,197.0309,196.8585,196.9351,2364.0
2023-05-31 13:15:00,205.51,205.85,205.51,205.54,13705.0,196.8872,197.213,196.8872,196.916,13705.0
2023-05-31 13:20:00,205.61,205.62,205.25,205.25,6145.0,196.983,196.9926,196.6381,196.6381,6145.0
2023-05-31 13:25:00,205.18,205.33,204.83,204.83,6582.0,196.5711,196.7148,196.2357,196.2357,6582.0
2023-05-31 13:30:00,205.0,205.0,204.76,204.8,4769.0,196.3986,196.3986,196.1687,196.207,4769.0
2023-05-31 13:35:00,204.95,205.03,204.55,204.75,3435.0,196.3507,196.4274,195.9675,196.1591,3435.0
2023-05-31 13:40:00,204.94,205.02,204.68,204.68,4752.0,196.3411,196.4178,196.092,196.092,4752.0
2023-05-31 13:45:00,204.71,204.71,204.45,204.54,3239.0,196.1208,196.1208,195.8717,195.9579,3239.0
2023-05-31 13:50:00,204.43,205.09,204.43,204.92,3617.0,195.8525,196.4848,195.8525,196.322,3617.0
2023-05-31 13:55:00,205.03,205.06,204.9,204.9,2252.0,196.4274,196.4561,196.3028,196.3028,2252.0
2023-05-31 14:00:00,204.93,204.93,204.53,204.61,12061.0,196.3316,196.3316,195.9483,196.025,12061.0
2023-05-31 14:05:00,204.69,204.74,204.64,204.69,1177.0,196.1016,196.1495,196.0537,196.1016,1177.0
2023-05-31 14:10:00,204.74,204.75,204.51,204.59,2740.0,196.1495,196.1591,195.9292,196.0058,2740.0
2023-05-31 14:15:00,204.55,204.63,204.35,204.53,5522.0,195.9675,196.0441,195.7759,195.9483,5522.0
2023-05-31 14:20:00,204.47,204.79,204.47,204.73,3813.0,195.8909,196.1974,195.8909,196.1399,3813.0
2023-05-31 14:25:00,204.69,204.75,204.59,204.7,5006.0,196.1016,196.1591,196.0058,196.1112,5006.0
2023-05-31 14:30:00,204.73,204.75,204.6,204.62,1548.0,196.1399,196.1591,196.0154,196.0346,1548.0
2023-05-31 14:35:00,204.62,204.75,204.58,204.68,4797.0,196.0346,196.1591,195.9962,196.092,4797.0
2023-05-31 14:40:00,204.71,204.74,204.57,204.67,5124.0,196.1208,196.1495,195.9867,196.0825,5124.0
2023-05-31 14:45:00,204.66,204.7,204.48,204.48,4240.0,196.0729,196.1112,195.9004,195.9004,4240.0
2023-05-31 14:50:00,204.56,204.56,204.24,204.36,3645.0,195.9771,195.9771,195.6705,195.7855,3645.0
2023-05-31 14:55:00,204.32,204.59,204.29,204.54,5414.0,195.7471,196.0058,195.7184,195.9579,5414.0
2023-05-31 15:00:00,204.55,204.72,204.45,204.45,9019.0,195.9675,196.1304,195.8717,195.8717,9019.0
2023-05-31 15:05:00,204.49,204.49,204.37,204.4,5616.0,195.91,195.91,195.795,195.8238,5616.0
2023-05-31 15:10:00,204.43,204.66,204.39,204.58,7499.0,195.8525,196.0729,195.8142,195.9962,7499.0
2023-05-31 15:15:00,204.54,204.64,204.46,204.51,6202.0,195.9579,196.0537,195.8813,195.9292,6202.0
2023-05-31 15:20:00,204.48,204.9,204.47,204.85,4851.0,195.9004,196.3028,195.8909,196.2549,4851.0
2023-05-31 15:25:00,204.84,204.86,204.67,204.74,3716.0,196.2453,196.2645,196.0825,196.1495,3716.0
2023-05-31 15:30:00,204.67,204.81,204.61,204.78,9744.0,196.0825,196.2166,196.025,196.1878,9744.0
2023-05-31 15:35:00,204.84,204.85,204.57,204.67,7150.0,196.2453,196.2549,195.9867,196.0825,7150.0
2023-05-31 15:40:00,204.61,204.84,204.5,204.84,11171.0,196.025,196.2453,195.9196,196.2453,11171.0
2023-05-31 15:45:00,204.84,204.86,204.58,204.66,31833.0,196.2453,196.2645,195.9962,196.0729,31833.0
2023-05-31 15:50:00,204.53,204.65,204.15,204.2,40075.0,195.9483,196.0633,195.5843,195.6322,40075.0
2023-05-31 15:55:00,204.23,204.25,203.92,204.06,92279.0,195.6609,195.6801,195.3639,195.4981,92279.0
2023-06-01 09:30:00,205.37,205.5,204.85,204.86,17098.0,196.7531,196.8776,196.2549,196.2645,17098.0
2023-06-01 09:35:00,204.74,204.94,204.46,204.7,2641.0,196.1495,196.3411,195.8813,196.1112,2641.0
2023-06-01 09:40:00,204.49,204.52,203.96,204.4,4266.0,195.91,195.9388,195.4023,195.8238,4266.0
2023-06-01 09:45:00,204.36,204.64,204.3,204.34,1443.0,195.7855,196.0537,195.728,195.7663,1443.0
2023-06-01 09:50:00,204.25,204.53,204.09,204.3,6538.0,195.6801,195.9483,195.5268,195.728,6538.0
2023-06-01 09:55:00,204.22,204.29,204.01,204.06,2036.0,195.6513,195.7184,195.4502,195.4981,2036.0
2023-06-01 10:00:00,204.28,204.54,203.99,204.54,5940.0,195.7088,195.9579,195.431,195.9579,5940.0
2023-06-01 10:05:00,204.65,204.83,204.61,204.74,2383.0,196.0633,196.2357,196.025,196.1495,2383.0
2023-06-01 10:10:00,204.8,205.2,204.79,205.2,2360.0,196.207,196.5902,196.1974,196.5902,2360.0
2023-06-01 10:15:00,205.17,205.27,204.78,204.86,4897.0,196.5615,196.6573,196.1878,196.2645,4897.0
2023-06-01 10:20:00,204.92,205.07,204.76,204.86,3667.0,196.322,196.4657,196.1687,196.2645,3667.0
2023-06-01 10:25:00,204.84,204.84,204.56,204.65,2686.0,196.2453,196.2453,195.9771,196.0633,2686.0
2023-06-01 10:30:00,204.54,204.79,204.54,204.59,2733.0,195.9579,196.1974,195.9579,196.0058,2733.0
2023-06-01 10:35:00,204.7,204.76,204.53,204.54,3093.0,196.1112,196.1687,195.9483,195.9579,3093.0
2023-06-01 10:40:00,204.6,204.76,204.5,204.55,1742.0,196.0154,196.1687,195.9196,195.9675,1742.0
2023-06-01 10:45:00,204.55,204.74,204.41,204.41,2350.0,195.9675,196.1495,195.8334,195.8334,2350.0
2023-06-01 10:50:00,204.52,205.0,204.52,205.0,4116.0,195.9388,196.3986,195.9388,196.3986,4116.0
2023-06-01 10:55:00,205.05,205.12,204.86,204.99,4869.0,196.4465,196.5136,196.2645,196.389,4869.0
2023-06-01 11:00:00,205.0,205.23,204.92,205.22,4104.0,196.3986,196.619,196.322,196.6094,4104.0
2023-06-01 11:05:00,205.28,205.7,205.13,205.54,16257.0,196.6669,197.0692,196.5232,196.916,16257.0
2023-06-01 11:10:00,205.53,205.55,205.23,205.24,20214.0,196.9064,196.9255,196.619,196.6285,20214.0
2023-06-01 11:15:00,205.24,205.47,205.17,205.17,4700.0,196.6285,196.8489,196.5615,196.5615,4700.0
2023-06-01 11:20:00,205.24,205.59,205.24,205.55,4355.0,196.6285,196.9639,196.6285,196.9255,4355.0
2023-06-01 11:25:00,205.55,205.9,205.55,205.9,9971.0,196.9255,197.2609,196.9255,197.2609,9971.0
2023-06-01 11:30:00,205.82,206.27,205.82,206.17,34450.0,197.1842,197.6153,197.1842,197.5195,34450.0
2023-06-01 11:35:00,206.19,206.3,206.06,206.23,8133.0,197.5387,197.6441,197.4141,197.577,8133.0
2023-06-01 11:40:00,206.24,206.42,206.19,206.31,10268.0,197.5866,197.759,197.5387,197.6537,10268.0
2023-06-01 11:45:00,206.3,206.57,206.22,206.48,3215.0,197.6441,197.9027,197.5674,197.8165,3215.0
2023-06-01 11:50:00,206.59,206.6,206.38,206.46,14678.0,197.9219,197.9315,197.7207,197.7974,14678.0
2023-06-01 11:55:00,206.36,206.41,205.9,206.17,25965.0,197.7016,197.7495,197.2609,197.5195,25965.0
2023-06-01 12:00:00,206.12,206.26,206.08,206.1,9950.0,197.4716,197.6057,197.4333,197.4525,9950.0
2023-06-01 12:05:00,206.1,206.21,206.07,206.16,4517.0,197.4525,197.5578,197.4237,197.5099,4517.0
2023-06-01 12:10:00,206.15,206.17,206.07,206.17,7636.0,197.5004,197.5195,197.4237,197.5195,7636.0
2023-06-01 12:15:00,206.12,206.16,205.67,205.84,15614.0,197.4716,197.5099,197.0405,197.2034,15614.0
2023-06-01 12:20:00,205.81,206.08,205.79,205.92,15277.0,197.1746,197.4333,197.1555,197.28,15277.0
2023-06-01 12:25:00,205.95,205.96,205.69,205.79,8839.0,197.3088,197.3183,197.0597,197.1555,8839.0
2023-06-01 12:30:00,205.73,205.79,205.61,205.65,7222.0,197.098,197.1555,196.983,197.0213,7222.0
2023-06-01 12:35:00,205.65,205.68,205.44,205.48,5569.0,197.0213,197.0501,196.8202,196.8585,5569.0
2023-06-01 12:40:00,205.43,205.43,205.08,205.09,9620.0,196.8106,196.8106,196.4753,196.4848,9620.0
2023-06-01 12:45:00,205.06,205.16,204.87,205.09,7852.0,196.4561,196.5519,196.2741,196.4848,7852.0
2023-06-01 12:50:00,205.21,205.24,204.85,204.85,5081.0,196.5998,196.6285,196.2549,196.2549,5081.0
2023-06-01 12:55:00,204.84,204.91,204.65,204.88,9499.0,196.2453,196.3124,196.0633,196.2837,9499.0
2023-06-01 13:00:00,204.94,205.22,204.9,205.22,2723.0,196.3411,196.6094,196.3028,196.6094,2723.0
2023-06-01 13:05:00,205.11,205.18,205.01,205.01,1867.0,196.504,196.5711,196.4082,196.4082,1867.0
2023-06-01 13:10:00,204.98,205.19,204.98,205.17,5743.0,196.3795,196.5806,196.3795,196.5615,5743.0
2023-06-01 13:15:00,205.14,205.34,205.09,205.23,14029.0,196.5327,196.7244,196.4848,196.619,14029.0
2023-06-01 13:20:00,205.24,205.43,205.17,205.2,3670.0,196.6285,196.8106,196.5615,196.5902,3670.0
2023-06-01 13:25:00,205.27,205.29,205.12,205.28,2585.0,196.6573,196.6764,196.5136,196.6669,2585.0
2023-06-01 13:30:00,205.21,205.32,205.16,205.19,3699.0,196.5998,196.7052,196.5519,196.5806,3699.0
2023-06-01 13:35:00,205.17,205.17,205.01,205.12,2803.0,196.5615,196.5615,196.4082,196.5136,2803.0
2023-06-01 13:40:00,205.05,205.31,205.04,205.31,6021.0,196.4465,196.6956,196.4369,196.6956,6021.0
2023-06-01 13:45:00,205.24,205.58,205.24,205.56,3441.0,196.6285,196.9543,196.6285,196.9351,3441.0
2023-06-01 13:50:00,205.57,205.61,205.53,205.61,740.0,196.9447,196.983,196.9064,196.983,740.0
2023-06-01 13:55:00,205.62,205.72,205.61,205.71,1980.0,196.9926,197.0884,196.983,197.0788,1980.0
2023-06-01 14:00:00,205.7,205.7,205.58,205.65,3214.0,197.0692,197.0692,196.9543,197.0213,3214.0
2023-06-01 14:05:00,205.66,205.74,205.61,205.67,1930.0,197.0309,197.1076,196.983,197.0405,1930.0
2023-06-01 14:10:00,205.67,205.68,205.25,205.33,4580.0,197.0405,197.0501,196.6381,196.7148,4580.0
2023-06-01 14:15:00,205.35,205.47,205.3,205.3,4051.0,196.7339,196.8489,196.686,196.686,4051.0
2023-06-01 14:20:00,205.39,205.41,205.26,205.41,1906.0,196.7723,196.7914,196.6477,196.7914,1906.0
2023-06-01 14:25:00,205.44,205.48,205.38,205.42,2113.0,196.8202,196.8585,196.7627,196.801,2113.0
2023-06-01 14:30:00,205.42,205.53,205.41,205.47,1722.0,196.801,196.9064,196.7914,196.8489,1722.0
2023-06-01 14:35:00,205.47,205.5,205.34,205.39,4691.0,196.8489,196.8776,196.7244,196.7723,4691.0
2023-06-01 14:40:00,205.41,205.61,205.35,205.61,4135.0,196.7914,196.983,196.7339,196.983,4135.0
2023-06-01 14:45:00,205.61,205.71,205.58,205.62,5179.0,196.983,197.0788,196.9543,196.9926,5179.0
2023-06-01 14:50:00,205.68,205.76,205.63,205.7,3306.0,197.0501,197.1267,197.0022,197.0692,3306.0
2023-06-01 14:55:00,205.69,206.06,205.67,205.93,38920.0,197.0597,197.4141,197.0405,197.2896,38920.0
2023-06-01 15:00:00,205.96,206.12,205.93,206.08,2807.0,197.3183,197.4716,197.2896,197.4333,2807.0
2023-06-01 15:05:00,206.15,206.18,206.07,206.07,3121.0,197.5004,197.5291,197.4237,197.4237,3121.0
2023-06-01 15:10:00,206.06,206.14,205.88,206.14,6911.0,197.4141,197.4908,197.2417,197.4908,6911.0
2023-06-01 15:15:00,206.11,206.19,205.91,205.96,5827.0,197.462,197.5387,197.2704,197.3183,5827.0
2023-06-01 15:20:00,205.93,206.01,205.91,205.95,23149.0,197.2896,197.3662,197.2704,197.3088,23149.0
2023-06-01 15:25:00,205.95,206.09,205.84,205.88,10334.0,197.3088,197.4429,197.2034,197.2417,10334.0
2023-06-01 15:30:00,205.87,205.87,205.48,205.49,5297.0,197.2321,197.2321,196.8585,196.8681,5297.0
2023-06-01 15:35:00,205.52,205.56,205.25,205.29,10764.0,196.8968,196.9351,196.6381,196.6764,10764.0
2023-06-01 15:40:00,205.25,205.39,205.23,205.26,5636.0,196.6381,196.7723,196.619,196.6477,5636.0
2023-06-01 15:45:00,205.24,205.46,205.2,205.44,12209.0,196.6285,196.8393,196.5902,196.8202,12209.0
2023-06-01 15:50:00,205.41,205.41,204.91,205.09,20919.0,196.7914,196.7914,196.3124,196.4848,20919.0
2023-06-01 15:55:00,205.1,205.38,204.97,205.37,38962.0,196.4944,196.7627,196.3699,196.7531,38962.0
2023-06-02 09:30:00,207.07,207.8,207.0,207.78,16451.0,198.3818,199.0811,198.3147,199.062,16451.0
2023-06-02 09:35:00,207.69,208.0,207.65,207.81,11426.0,198.9757,199.2727,198.9374,199.0907,11426.0
2023-06-02 09:40:00,207.82,208.25,207.76,208.21,8036.0,199.1003,199.5123,199.0428,199.4739,8036.0
2023-06-02 09:45:00,208.02,208.46,207.89,208.07,5675.0,199.2919,199.7134,199.1674,199.3398,5675.0
2023-06-02 09:50:00,208.25,208.48,207.65,207.82,11685.0,199.5123,199.7326,198.9374,199.1003,11685.0
2023-06-02 09:55:00,207.62,207.7,207.16,207.17,6569.0,198.9087,198.9853,198.468,198.4776,6569.0
2023-06-02 10:00:00,207.18,207.5,207.13,207.4,9068.0,198.4871,198.7937,198.4392,198.6979,9068.0
2023-06-02 10:05:00,207.27,207.66,207.21,207.29,3956.0,198.5734,198.947,198.5159,198.5925,3956.0
2023-06-02 10:10:00,207.42,207.51,206.95,206.99,11531.0,198.7171,198.8033,198.2668,198.3051,11531.0
2023-06-02 10:15:00,206.93,207.03,206.33,206.38,18112.0,198.2476,198.3434,197.6728,197.7207,18112.0
2023-06-02 10:20:00,206.47,206.99,206.38,206.96,21796.0,197.8069,198.3051,197.7207,198.2764,21796.0
2023-06-02 10:25:00,206.9,207.2,206.9,207.06,13210.0,198.2189,198.5063,198.2189,198.3722,13210.0
2023-06-02 10:30:00,207.12,207.13,206.95,206.97,5428.0,198.4297,198.4392,198.2668,198.286,5428.0
2023-06-02 10:35:00,207.09,207.14,206.99,207.06,9607.0,198.4009,198.4488,198.3051,198.3722,9607.0
2023-06-02 10:40:00,207.05,207.05,206.7,207.05,5772.0,198.3626,198.3626,198.0273,198.3626,5772.0
2023-06-02 10:45:00,207.01,207.15,206.78,207.12,10748.0,198.3243,198.4584,198.1039,198.4297,10748.0
2023-06-02 10:50:00,207.14,207.16,206.89,206.89,4258.0,198.4488,198.468,198.2093,198.2093,4258.0
2023-06-02 10:55:00,206.85,206.99,206.68,206.7,3090.0,198.171,198.3051,198.0081,198.0273,3090.0
2023-06-02 11:00:00,206.86,207.35,206.86,207.26,9872.0,198.1806,198.65,198.1806,198.5638,9872.0
2023-06-02 11:05:00,207.24,207.31,206.8,206.93,34087.0,198.5446,198.6117,198.1231,198.2476,34087.0
2023-06-02 11:10:00,206.91,207.39,206.85,207.39,19961.0,198.2285,198.6883,198.171,198.6883,19961.0
2023-06-02 11:15:00,207.4,207.7,207.36,207.59,4655.0,198.6979,198.9853,198.6596,198.8799,4655.0
2023-06-02 11:20:00,207.58,207.64,207.39,207.52,21505.0,198.8704,198.9278,198.6883,198.8129,21505.0
2023-06-02 11:25:00,207.47,207.89,207.34,207.89,27922.0,198.765,199.1674,198.6404,199.1674,27922.0
2023-06-02 11:30:00,207.96,208.05,207.71,207.97,42188.0,199.2344,199.3206,198.9949,199.244,42188.0
2023-06-02 11:35:00,207.97,208.03,207.33,207.55,10137.0,199.244,199.3015,198.6309,198.8416,10137.0
2023-06-02 11:40:00,207.47,207.56,207.43,207.44,4634.0,198.765,198.8512,198.7267,198.7362,4634.0
2023-06-02 11:45:00,207.37,207.41,207.07,207.19,8062.0,198.6692,198.7075,198.3818,198.4967,8062.0
2023-06-02 11:50:00,207.16,207.26,207.15,207.23,13983.0,198.468,198.5638,198.4584,198.535,13983.0
2023-06-02 11:55:00,207.24,207.37,207.23,207.35,15309.0,198.5446,198.6692,198.535,198.65,15309.0
2023-06-02 12:00:00,207.35,207.39,207.2,207.21,15976.0,198.65,198.6883,198.5063,198.5159,15976.0
2023-06-02 12:05:00,207.21,207.42,207.21,207.42,13325.0,198.5159,198.7171,198.5159,198.7171,13325.0
2023-06-02 12:10:00,207.49,207.68,207.39,207.4,6309.0,198.7841,198.9662,198.6883,198.6979,6309.0
2023-06-02 12:15:00,207.41,207.56,207.41,207.49,8524.0,198.7075,198.8512,198.7075,198.7841,8524.0
2023-06-02 12:20:00,207.54,207.56,207.47,207.49,13479.0,198.832,198.8512,198.765,198.7841,13479.0
2023-06-02 12:25:00,207.53,208.27,207.52,208.18,20854.0,198.8225,199.5314,198.8129,199.4452,20854.0
2023-06-02 12:30:00,208.18,208.3,207.94,208.06,12544.0,199.4452,199.5602,199.2153,199.3302,12544.0
2023-06-02 12:35:00,208.11,208.12,207.94,208.11,2719.0,199.3781,199.3877,199.2153,199.3781,2719.0
2023-06-02 12:40:00,208.11,208.31,208.11,208.3,3444.0,199.3781,199.5697,199.3781,199.5602,3444.0
2023-06-02 12:45:00,208.29,208.47,208.16,208.39,3834.0,199.5506,199.723,199.426,199.6464,3834.0
2023-06-02 12:50:00,208.3,208.48,208.29,208.38,4215.0,199.5602,199.7326,199.5506,199.6368,4215.0
2023-06-02 12:55:00,208.5,208.5,208.33,208.44,3798.0,199.7518,199.7518,199.5889,199.6943,3798.0
2023-06-02 13:00:00,208.45,208.45,208.39,208.4,947.0,199.7039,199.7039,199.6464,199.656,947.0
2023-06-02 13:05:00,208.44,208.46,208.38,208.4,1814.0,199.6943,199.7134,199.6368,199.656,1814.0
2023-06-02 13:10:00,208.32,208.33,208.13,208.13,2115.0,199.5793,199.5889,199.3973,199.3973,2115.0
2023-06-02 13:15:00,208.13,208.5,208.08,208.49,7862.0,199.3973,199.7518,199.3494,199.7422,7862.0
2023-06-02 13:20:00,208.55,208.67,208.47,208.61,3464.0,199.7997,199.9146,199.723,199.8571,3464.0
2023-06-02 13:25:00,208.61,208.7,208.52,208.61,3959.0,199.8571,199.9434,199.7709,199.8571,3959.0
2023-06-02 13:30:00,208.61,208.82,208.57,208.77,5009.0,199.8571,200.0583,199.8188,200.0104,5009.0
2023-06-02 13:35:00,208.73,208.9,208.56,208.9,13217.0,199.9721,200.135,199.8092,200.135,13217.0
2023-06-02 13:40:00,208.9,208.98,208.64,208.73,6522.0,200.135,200.2116,199.8859,199.9721,6522.0
2023-06-02 13:45:00,208.69,208.74,208.55,208.7,6863.0,199.9338,199.9817,199.7997,199.9434,6863.0
2023-06-02 13:50:00,208.73,208.97,208.57,208.8,24001.0,199.9721,200.202,199.8188,200.0392,24001.0
2023-06-02 13:55:00,208.8,208.82,208.72,208.79,12242.0,200.0392,200.0583,199.9625,200.0296,12242.0
2023-06-02 14:00:00,208.75,208.88,208.71,208.86,6290.0,199.9913,200.1158,199.953,200.0967,6290.0
2023-06-02 14:05:00,208.75,208.76,208.22,208.32,9975.0,199.9913,200.0009,199.4835,199.5793,9975.0
2023-06-02 14:10:00,208.29,208.45,208.24,208.31,8401.0,199.5506,199.7039,199.5027,199.5697,8401.0
2023-06-02 14:15:00,208.38,208.7,208.34,208.49,15856.0,199.6368,199.9434,199.5985,199.7422,15856.0
2023-06-02 14:20:00,208.46,208.95,208.4,208.95,25296.0,199.7134,200.1829,199.656,200.1829,25296.0
2023-06-02 14:25:00,208.98,209.17,208.97,209.11,7939.0,200.2116,200.3937,200.202,200.3362,7939.0
2023-06-02 14:30:00,209.09,209.23,209.06,209.23,3586.0,200.317,200.4511,200.2883,200.4511,3586.0
2023-06-02 14:35:00,209.11,209.34,209.11,209.3,2001.0,200.3362,200.5565,200.3362,200.5182,2001.0
2023-06-02 14:40:00,209.3,209.3,209.16,209.2,3488.0,200.5182,200.5182,200.3841,200.4224,3488.0
2023-06-02 14:45:00,209.24,209.3,209.22,209.3,3253.0,200.4607,200.5182,200.4416,200.5182,3253.0
2023-06-02 14:50:00,209.28,209.33,209.14,209.19,2942.0,200.499,200.5469,200.3649,200.4128,2942.0
2023-06-02 14:55:00,209.21,209.27,209.2,209.27,1266.0,200.432,200.4895,200.4224,200.4895,1266.0
2023-06-02 15:00:00,209.33,209.5,209.32,209.5,3113.0,200.5469,200.7098,200.5374,200.7098,3113.0
2023-06-02 15:05:00,209.5,209.65,209.45,209.46,7077.0,200.7098,200.8535,200.6619,200.6715,7077.0
2023-06-02 15:10:00,209.46,209.49,209.35,209.39,4493.0,200.6715,200.7002,200.5661,200.6044,4493.0
2023-06-02 15:15:00,209.4,209.5,209.13,209.18,17745.0,200.614,200.7098,200.3553,200.4032,17745.0
2023-06-02 15:20:00,209.11,209.27,209.03,209.12,17023.0,200.3362,200.4895,200.2595,200.3457,17023.0
2023-06-02 15:25:00,209.06,209.14,208.8,208.95,15624.0,200.2883,200.3649,200.0392,200.1829,15624.0
2023-06-02 15:30:00,208.93,209.27,208.74,209.25,17161.0,200.1637,200.4895,199.9817,200.4703,17161.0
2023-06-02 15:35:00,209.26,209.48,209.15,209.44,8825.0,200.4799,200.6906,200.3745,200.6523,8825.0
2023-06-02 15:40:00,209.49,209.62,209.49,209.61,6894.0,200.7002,200.8248,200.7002,200.8152,6894.0
2023-06-02 15:45:00,209.61,209.64,209.4,209.47,10516.0,200.8152,200.8439,200.614,200.6811,10516.0
2023-06-02 15:50:00,209.42,209.42,208.95,209.3,47079.0,200.6332,200.6332,200.1829,200.5182,47079.0
2023-06-02 15:55:00,209.3,209.3,208.91,209.1,79816.0,200.5182,200.5182,200.1446,200.3266,79816.0
2023-06-05 09:30:00,209.99,210.1,209.62,209.88,14803.0,201.1792,201.2846,200.8248,201.0739,14803.0
2023-06-05 09:35:00,209.67,209.88,209.22,209.28,6494.0,200.8727,201.0739,200.4416,200.499,6494.0
2023-06-05 09:40:00,209.28,209.39,208.93,209.34,7378.0,200.499,200.6044,200.1637,200.5565,7378.0
2023-06-05 09:45:00,209.33,209.5,209.19,209.28,4689.0,200.5469,200.7098,200.4128,200.499,4689.0
2023-06-05 09:50:00,209.37,209.63,209.37,209.42,474.0,200.5853,200.8344,200.5853,200.6332,474.0
2023-06-05 09:55:00,209.7,210.39,209.35,209.9,24728.0,200.9014,201.5625,200.5661,201.093,24728.0
2023-06-05 10:00:00,210.06,210.58,210.04,210.11,5805.0,201.2463,201.7445,201.2271,201.2942,5805.0
2023-06-05 10:05:00,210.26,210.26,209.79,209.98,4132.0,201.4379,201.4379,200.9876,201.1697,4132.0
2023-06-05 10:10:00,210.0,210.0,208.91,209.27,14019.0,201.1888,201.1888,200.1446,200.4895,14019.0
2023-06-05 10:15:00,209.22,209.56,209.04,209.52,10471.0,200.4416,200.7673,200.2691,200.729,10471.0
2023-06-05 10:20:00,209.59,209.86,209.52,209.85,4393.0,200.796,201.0547,200.729,201.0451,4393.0
2023-06-05 10:25:00,209.85,210.26,209.78,210.1,6648.0,201.0451,201.4379,200.9781,201.2846,6648.0
2023-06-05 10:30:00,210.18,210.54,210.13,210.52,4518.0,201.3613,201.7062,201.3134,201.687,4518.0
2023-06-05 10:35:00,210.53,210.54,209.94,210.34,11793.0,201.6966,201.7062,201.1313,201.5146,11793.0
2023-06-05 10:40:00,210.46,210.64,210.04,210.07,4761.0,201.6295,201.802,201.2271,201.2559,4761.0
2023-06-05 10:45:00,209.95,210.77,209.92,210.58,11559.0,201.1409,201.9265,201.1122,201.7445,11559.0
2023-06-05 10:50:00,210.71,211.1,210.69,210.81,10814.0,201.869,202.2427,201.8499,201.9648,10814.0
2023-06-05 10:55:00,210.78,210.79,210.39,210.59,5764.0,201.9361,201.9457,201.5625,201.7541,5764.0
2023-06-05 11:00:00,210.54,210.81,210.42,210.52,7755.0,201.7062,201.9648,201.5912,201.687,7755.0
2023-06-05 11:05:00,210.63,210.72,210.51,210.69,10061.0,201.7924,201.8786,201.6774,201.8499,10061.0
2023-06-05 11:10:00,210.65,210.86,210.36,210.36,11875.0,201.8116,202.0127,201.5337,201.5337,11875.0
2023-06-05 11:15:00,210.24,210.36,210.09,210.22,5745.0,201.4188,201.5337,201.275,201.3996,5745.0
2023-06-05 11:20:00,210.25,210.3,210.07,210.09,7470.0,201.4283,201.4762,201.2559,201.275,7470.0
2023-06-05 11:25:00,210.13,210.39,210.11,210.27,8212.0,201.3134,201.5625,201.2942,201.4475,8212.0
2023-06-05 11:30:00,210.26,210.53,210.16,210.39,9847.0,201.4379,201.6966,201.3421,201.5625,9847.0
2023-06-05 11:35:00,210.46,210.5,210.27,210.32,8023.0,201.6295,201.6678,201.4475,201.4954,8023.0
2023-06-05 11:40:00,210.39,210.46,210.34,210.41,5443.0,201.5625,201.6295,201.5146,201.5816,5443.0
2023-06-05 11:45:00,210.41,210.77,210.41,210.6,12668.0,201.5816,201.9265,201.5816,201.7637,12668.0
2023-06-05 11:50:00,210.56,210.63,210.41,210.47,2947.0,201.7253,201.7924,201.5816,201.6391,2947.0
2023-06-05 11:55:00,210.48,210.54,210.21,210.35,6117.0,201.6487,201.7062,201.39,201.5241,6117.0
2023-06-05 12:00:00,210.4,210.4,210.0,210.02,4407.0,201.572,201.572,201.1888,201.208,4407.0
2023-06-05 12:05:00,210.1,210.12,209.92,210.09,5473.0,201.2846,201.3038,201.1122,201.275,5473.0
2023-06-05 12:10:00,210.09,210.16,210.02,210.03,3734.0,201.275,201.3421,201.208,201.2176,3734.0
2023-06-05 12:15:00,209.96,210.0,209.8,209.81,3923.0,201.1505,201.1888,200.9972,201.0068,3923.0
2023-06-05 12:20:00,209.75,209.77,209.62,209.69,2168.0,200.9493,200.9685,200.8248,200.8918,2168.0
2023-06-05 12:25:00,209.73,209.73,209.6,209.62,3690.0,200.9302,200.9302,200.8056,200.8248,3690.0
2023-06-05 12:30:00,209.64,209.74,209.62,209.72,2787.0,200.8439,200.9397,200.8248,200.9206,2787.0
2023-06-05 12:35:00,209.75,209.86,209.73,209.78,3138.0,200.9493,201.0547,200.9302,200.9781,3138.0
2023-06-05 12:40:00,209.78,209.8,209.63,209.73,8490.0,200.9781,200.9972,200.8344,200.9302,8490.0
2023-06-05 12:45:00,209.78,209.89,209.75,209.86,2644.0,200.9781,201.0834,200.9493,201.0547,2644.0
2023-06-05 12:50:00,209.93,210.07,209.89,210.01,6380.0,201.1218,201.2559,201.0834,201.1984,6380.0
2023-06-05 12:55:00,210.08,210.09,209.93,210.01,2776.0,201.2655,201.275,201.1218,201.1984,2776.0
2023-06-05 13:00:00,210.02,210.02,209.86,209.89,1300.0,201.208,201.208,201.0547,201.0834,1300.0
2023-06-05 13:05:00,209.88,210.02,209.87,210.02,4648.0,201.0739,201.208,201.0643,201.208,4648.0
2023-06-05 13:10:00,210.04,210.04,209.84,209.9,5458.0,201.2271,201.2271,201.0355,201.093,5458.0
2023-06-05 13:15:00,209.89,209.95,209.71,209.95,8122.0,201.0834,201.1409,200.911,201.1409,8122.0
2023-06-05 13:20:00,209.96,210.03,209.85,210.0,5479.0,201.1505,201.2176,201.0451,201.1888,5479.0
2023-06-05 13:25:00,210.02,210.02,209.34,209.61,10742.0,201.208,201.208,200.5565,200.8152,10742.0
2023-06-05 13:30:00,209.51,209.61,209.35,209.36,11471.0,200.7194,200.8152,200.5661,200.5757,11471.0
2023-06-05 13:35:00,209.37,209.58,209.3,209.58,11573.0,200.5853,200.7864,200.5182,200.7864,11573.0
2023-06-05 13:40:00,209.56,209.63,209.53,209.61,1622.0,200.7673,200.8344,200.7385,200.8152,1622.0
2023-06-05 13:45:00,209.62,209.87,209.62,209.85,4941.0,200.8248,201.0643,200.8248,201.0451,4941.0
2023-06-05 13:50:00,209.88,209.94,209.88,209.93,1774.0,201.0739,201.1313,201.0739,201.1218,1774.0
2023-06-05 13:55:00,209.93,210.0,209.79,210.0,6536.0,201.1218,201.1888,200.9876,201.1888,6536.0
2023-06-05 14:00:00,210.0,210.0,209.81,209.81,3598.0,201.1888,201.1888,201.0068,201.0068,3598.0
2023-06-05 14:05:00,209.81,209.83,209.61,209.68,5479.0,201.0068,201.026,200.8152,200.8823,5479.0
2023-06-05 14:10:00,209.64,209.84,209.64,209.84,4702.0,200.8439,201.0355,200.8439,201.0355,4702.0
2023-06-05 14:15:00,209.78,209.84,209.66,209.73,5121.0,200.9781,201.0355,200.8631,200.9302,5121.0
2023-06-05 14:20:00,209.72,209.72,209.48,209.48,5066.0,200.9206,200.9206,200.6906,200.6906,5066.0
2023-06-05 14:25:00,209.52,209.53,209.24,209.34,3645.0,200.729,200.7385,200.4607,200.5565,3645.0
2023-06-05 14:30:00,209.34,209.47,209.03,209.03,9498.0,200.5565,200.6811,200.2595,200.2595,9498.0
2023-06-05 14:35:00,209.07,209.38,209.01,209.11,6239.0,200.2978,200.5948,200.2404,200.3362,6239.0
2023-06-05 14:40:00,209.09,209.33,209.07,209.23,4237.0,200.317,200.5469,200.2978,200.4511,4237.0
2023-06-05 14:45:00,209.25,209.25,209.04,209.1,5577.0,200.4703,200.4703,200.2691,200.3266,5577.0
2023-06-05 14:50:00,209.11,209.33,209.0,209.33,10024.0,200.3362,200.5469,200.2308,200.5469,10024.0
2023-06-05 14:55:00,209.33,209.45,209.26,209.31,4035.0,200.5469,200.6619,200.4799,200.5278,4035.0
2023-06-05 15:00:00,209.32,209.4,209.14,209.14,17549.0,200.5374,200.614,200.3649,200.3649,17549.0
2023-06-05 15:05:00,209.17,209.3,209.0,209.11,24886.0,200.3937,200.5182,200.2308,200.3362,24886.0
2023-06-05 15:10:00,209.12,209.4,209.08,209.3,24883.0,200.3457,200.614,200.3074,200.5182,24883.0
2023-06-05 15:15:00,209.33,209.69,209.23,209.59,14117.0,200.5469,200.8918,200.4511,200.796,14117.0
2023-06-05 15:20:00,209.62,209.68,209.52,209.66,5360.0,200.8248,200.8823,200.729,200.8631,5360.0
2023-06-05 15:25:00,209.65,209.65,209.5,209.5,9085.0,200.8535,200.8535,200.7098,200.7098,9085.0
2023-06-05 15:30:00,209.48,209.6,209.46,209.56,9823.0,200.6906,200.8056,200.6715,200.7673,9823.0
2023-06-05 15:35:00,209.58,209.75,209.56,209.72,10448.0,200.7864,200.9493,200.7673,200.9206,10448.0
2023-06-05 15:40:00,209.73,209.95,209.73,209.9,15517.0,200.9302,201.1409,200.9302,201.093,15517.0
2023-06-05 15:45:00,209.88,210.31,209.79,210.27,22538.0,201.0739,201.4858,200.9876,201.4475,22538.0
2023-06-05 15:50:00,210.26,210.27,209.74,209.74,50100.0,201.4379,201.4475,200.9397,200.9397,50100.0
2023-06-05 15:55:00,209.72,209.72,209.23,209.25,58619.0,200.9206,200.9206,200.4511,200.4703,58619.0
2023-06-06 09:30:00,209.35,210.04,209.35,209.9,13568.0,200.5661,201.2271,200.5661,201.093,13568.0
2023-06-06 09:35:00,209.8,209.8,209.3,209.48,3507.0,200.9972,200.9972,200.5182,200.6906,3507.0
2023-06-06 09:40:00,209.37,209.37,209.09,209.24,3561.0,200.5853,200.5853,200.317,200.4607,3561.0
2023-06-06 09:45:00,209.16,209.17,208.73,208.96,5081.0,200.3841,200.3937,199.9721,200.1925,5081.0
2023-06-06 09:50:00,209.08,209.32,208.96,208.96,4219.0,200.3074,200.5374,200.1925,200.1925,4219.0
2023-06-06 09:55:00,209.03,209.05,208.81,208.93,1831.0,200.2595,200.2787,200.0488,200.1637,1831.0
2023-06-06 10:00:00,208.99,209.09,208.94,208.95,2083.0,200.2212,200.317,200.1733,200.1829,2083.0
2023-06-06 10:05:00,208.89,209.41,208.89,209.35,2759.0,200.1254,200.6236,200.1254,200.5661,2759.0
2023-06-06 10:10:00,209.36,209.36,209.07,209.08,3449.0,200.5757,200.5757,200.2978,200.3074,3449.0
2023-06-06 10:15:00,209.0,209.34,208.98,209.33,4090.0,200.2308,200.5565,200.2116,200.5469,4090.0
2023-06-06 10:20:00,209.39,209.53,209.24,209.24,4054.0,200.6044,200.7385,200.4607,200.4607,4054.0
2023-06-06 10:25:00,209.13,209.29,209.08,209.28,3674.0,200.3553,200.5086,200.3074,200.499,3674.0
2023-06-06 10:30:00,209.37,209.65,209.35,209.62,2404.0,200.5853,200.8535,200.5661,200.8248,2404.0
2023-06-06 10:35:00,209.61,209.66,209.37,209.38,6054.0,200.8152,200.8631,200.5853,200.5948,6054.0
2023-06-06 10:40:00,209.33,209.51,209.31,209.51,6280.0,200.5469,200.7194,200.5278,200.7194,6280.0
2023-06-06 10:45:00,209.56,209.99,209.56,209.98,4474.0,200.7673,201.1792,200.7673,201.1697,4474.0
2023-06-06 10:50:00,209.99,210.14,209.96,209.96,4387.0,201.1792,201.323,201.1505,201.1505,4387.0
2023-06-06 10:55:00,209.95,210.45,209.94,210.45,3054.0,201.1409,201.6199,201.1313,201.6199,3054.0
2023-06-06 11:00:00,210.44,210.52,210.29,210.48,6234.0,201.6104,201.687,201.4667,201.6487,6234.0
2023-06-06 11:05:00,210.47,210.53,210.34,210.44,3498.0,201.6391,201.6966,201.5146,201.6104,3498.0
2023-06-06 11:10:00,210.48,210.52,210.33,210.33,2199.0,201.6487,201.687,201.505,201.505,2199.0
2023-06-06 11:15:00,210.26,210.38,210.24,210.25,8606.0,201.4379,201.5529,201.4188,201.4283,8606.0
2023-06-06 11:20:00,210.33,210.42,210.2,210.31,6326.0,201.505,201.5912,201.3804,201.4858,6326.0
2023-06-06 11:25:00,210.27,210.48,210.19,210.4,5576.0,201.4475,201.6487,201.3709,201.572,5576.0
2023-06-06 11:30:00,210.45,210.51,210.19,210.31,12844.0,201.6199,201.6774,201.3709,201.4858,12844.0
2023-06-06 11:35:00,210.25,210.62,210.22,210.62,3142.0,201.4283,201.7828,201.3996,201.7828,3142.0
2023-06-06 11:40:00,210.62,210.62,210.37,210.46,3350.0,201.7828,201.7828,201.5433,201.6295,3350.0
2023-06-06 11:45:00,210.48,210.52,210.26,210.52,3796.0,201.6487,201.687,201.4379,201.687,3796.0
2023-06-06 11:50:00,210.53,210.56,210.44,210.44,2343.0,201.6966,201.7253,201.6104,201.6104,2343.0
2023-06-06 11:55:00,210.44,210.48,210.27,210.32,2818.0,201.6104,201.6487,201.4475,201.4954,2818.0
2023-06-06 12:00:00,210.23,210.37,210.12,210.26,3872.0,201.4092,201.5433,201.3038,201.4379,3872.0
2023-06-06 12:05:00,210.21,210.21,209.81,209.91,5115.0,201.39,201.39,201.0068,201.1026,5115.0
2023-06-06 12:10:00,210.01,210.29,209.92,210.29,3409.0,201.1984,201.4667,201.1122,201.4667,3409.0
2023-06-06 12:15:00,210.21,210.46,210.21,210.46,4638.0,201.39,201.6295,201.39,201.6295,4638.0
2023-06-06 12:20:00,210.48,210.73,210.48,210.61,5083.0,201.6487,201.8882,201.6487,201.7732,5083.0
2023-06-06 12:25:00,210.56,210.6,210.53,210.55,2929.0,201.7253,201.7637,201.6966,201.7157,2929.0
2023-06-06 12:30:00,210.57,210.57,210.27,210.27,7025.0,201.7349,201.7349,201.4475,201.4475,7025.0
2023-06-06 12:35:00,210.33,210.38,210.18,210.35,1610.0,201.505,201.5529,201.3613,201.5241,1610.0
2023-06-06 12:40:00,210.31,210.44,210.22,210.31,3003.0,201.4858,201.6104,201.3996,201.4858,3003.0
2023-06-06 12:45:00,210.29,210.38,210.26,210.26,2277.0,201.4667,201.5529,201.4379,201.4379,2277.0
2023-06-06 12:50:00,210.26,210.33,210.15,210.15,1400.0,201.4379,201.505,201.3325,201.3325,1400.0
2023-06-06 12:55:00,210.17,210.26,210.13,210.15,2592.0,201.3517,201.4379,201.3134,201.3325,2592.0
2023-06-06 13:00:00,210.23,210.25,210.14,210.14,2412.0,201.4092,201.4283,201.323,201.323,2412.0
2023-06-06 13:05:00,210.16,210.43,210.16,210.41,3228.0,201.3421,201.6008,201.3421,201.5816,3228.0
2023-06-06 13:10:00,210.5,210.57,210.42,210.47,2239.0,201.6678,201.7349,201.5912,201.6391,2239.0
2023-06-06 13:15:00,210.45,210.57,210.33,210.43,4170.0,201.6199,201.7349,201.505,201.6008,4170.0
2023-06-06 13:20:00,210.36,210.4,210.14,210.28,6750.0,201.5337,201.572,201.323,201.4571,6750.0
2023-06-06 13:25:00,210.19,210.28,210.0,210.04,8991.0,201.3709,201.4571,201.1888,201.2271,8991.0
2023-06-06 13:30:00,210.05,210.05,209.79,209.91,4325.0,201.2367,201.2367,200.9876,201.1026,4325.0
2023-06-06 13:35:00,209.98,210.04,209.93,210.02,3159.0,201.1697,201.2271,201.1218,201.208,3159.0
2023-06-06 13:40:00,209.97,210.05,209.61,209.7,9392.0,201.1601,201.2367,200.8152,200.9014,9392.0
2023-06-06 13:45:00,209.62,209.76,209.61,209.75,4171.0,200.8248,200.9589,200.8152,200.9493,4171.0
2023-06-06 13:50:00,209.65,209.77,209.6,209.77,3668.0,200.8535,200.9685,200.8056,200.9685,3668.0
2023-06-06 13:55:00,209.75,209.78,209.57,209.78,3823.0,200.9493,200.9781,200.7769,200.9781,3823.0
2023-06-06 14:00:00,209.7,209.7,209.14,209.42,6408.0,200.9014,200.9014,200.3649,200.6332,6408.0
2023-06-06 14:05:00,209.57,209.58,209.29,209.41,5554.0,200.7769,200.7864,200.5086,200.6236,5554.0
2023-06-06 14:10:00,209.41,209.66,209.34,209.66,1926.0,200.6236,200.8631,200.5565,200.8631,1926.0
2023-06-06 14:15:00,209.71,209.75,209.64,209.67,3580.0,200.911,200.9493,200.8439,200.8727,3580.0
2023-06-06 14:20:00,209.76,209.82,209.68,209.82,3212.0,200.9589,201.0164,200.8823,201.0164,3212.0
2023-06-06 14:25:00,209.84,210.13,209.8,210.13,5387.0,201.0355,201.3134,200.9972,201.3134,5387.0
2023-06-06 14:30:00,210.13,210.15,209.99,210.13,3039.0,201.3134,201.3325,201.1792,201.3134,3039.0
2023-06-06 14:35:00,210.13,210.27,210.09,210.22,3022.0,201.3134,201.4475,201.275,201.3996,3022.0
2023-06-06 14:40:00,210.22,210.4,210.17,210.37,3363.0,201.3996,201.572,201.3517,201.5433,3363.0
2023-06-06 14:45:00,210.39,210.39,210.27,210.32,6562.0,201.5625,201.5625,201.4475,201.4954,6562.0
2023-06-06 14:50:00,210.36,210.44,210.34,210.43,3368.0,201.5337,201.6104,201.5146,201.6008,3368.0
2023-06-06 14:55:00,210.41,210.51,210.36,210.51,5834.0,201.5816,201.6774,201.5337,201.6774,5834.0
2023-06-06 15:00:00,210.5,210.56,210.34,210.37,9230.0,201.6678,201.7253,201.5146,201.5433,9230.0
2023-06-06 15:05:00,210.4,210.62,210.4,210.55,4211.0,201.572,201.7828,201.572,201.7157,4211.0
2023-06-06 15:10:00,210.54,210.75,210.54,210.7,10078.0,201.7062,201.9074,201.7062,201.8595,10078.0
2023-06-06 15:15:00,210.74,210.89,210.7,210.87,6388.0,201.8978,202.0415,201.8595,202.0223,6388.0
2023-06-06 15:20:00,210.92,210.97,210.83,210.97,5834.0,202.0702,202.1181,201.984,202.1181,5834.0
2023-06-06 15:25:00,211.0,211.12,210.95,211.11,7134.0,202.1469,202.2618,202.099,202.2523,7134.0
2023-06-06 15:30:00,211.14,211.19,211.09,211.11,7445.0,202.281,202.3289,202.2331,202.2523,7445.0
2023-06-06 15:35:00,211.09,211.13,210.81,210.81,7784.0,202.2331,202.2714,201.9648,201.9648,7784.0
2023-06-06 15:40:00,210.76,211.05,210.67,211.05,4824.0,201.9169,202.1948,201.8307,202.1948,4824.0
2023-06-06 15:45:00,211.03,211.32,211.02,211.27,12647.0,202.1756,202.4534,202.166,202.4055,12647.0
2023-06-06 15:50:00,211.31,211.34,211.18,211.24,18777.0,202.4439,202.4726,202.3193,202.3768,18777.0
2023-06-06 15:55:00,211.21,211.22,210.73,210.81,43070.0,202.3481,202.3576,201.8882,201.9648,43070.0
2023-06-07 09:30:00,211.5,211.5,210.73,211.18,27158.0,202.6259,202.6259,201.8882,202.3193,27158.0
2023-06-07 09:35:00,211.2,211.37,211.02,211.23,8186.0,202.3385,202.5013,202.166,202.3672,8186.0
2023-06-07 09:40:00,211.29,211.98,211.29,211.61,5215.0,202.4247,203.0857,202.4247,202.7313,5215.0
2023-06-07 09:45:00,211.58,211.77,211.38,211.54,5777.0,202.7025,202.8846,202.5109,202.6642,5777.0
2023-06-07 09:50:00,211.66,211.78,211.5,211.78,6584.0,202.7792,202.8941,202.6259,202.8941,6584.0
2023-06-07 09:55:00,211.71,212.11,211.71,212.03,4082.0,202.8271,203.2103,202.8271,203.1337,4082.0
2023-06-07 10:00:00,211.84,211.97,211.68,211.81,11084.0,202.9516,203.0762,202.7983,202.9229,11084.0
2023-06-07 10:05:00,211.78,211.84,211.26,211.32,19832.0,202.8941,202.9516,202.396,202.4534,19832.0
2023-06-07 10:10:00,211.31,211.52,211.31,211.32,2804.0,202.4439,202.645,202.4439,202.4534,2804.0
2023-06-07 10:15:00,211.37,211.59,211.33,211.43,12081.0,202.5013,202.7121,202.463,202.5588,12081.0
2023-06-07 10:20:00,211.43,211.51,211.28,211.29,7134.0,202.5588,202.6355,202.4151,202.4247,7134.0
2023-06-07 10:25:00,211.33,211.84,211.29,211.59,4133.0,202.463,202.9516,202.4247,202.7121,4133.0
2023-06-07 10:30:00,211.91,211.91,211.34,211.34,1868.0,203.0187,203.0187,202.4726,202.4726,1868.0
2023-06-07 10:35:00,211.28,211.56,211.28,211.49,3937.0,202.4151,202.6834,202.4151,202.6163,3937.0
2023-06-07 10:40:00,211.39,211.56,211.25,211.56,4987.0,202.5205,202.6834,202.3864,202.6834,4987.0
2023-06-07 10:45:00,211.72,211.83,211.67,211.67,740.0,202.8367,202.942,202.7888,202.7888,740.0
2023-06-07 10:50:00,211.66,211.73,211.52,211.64,18374.0,202.7792,202.8462,202.645,202.76,18374.0
2023-06-07 10:55:00,211.68,212.02,211.66,212.0,9683.0,202.7983,203.1241,202.7792,203.1049,9683.0
2023-06-07 11:00:00,212.0,212.19,211.96,212.14,4342.0,203.1049,203.2869,203.0666,203.239,4342.0
2023-06-07 11:05:00,212.04,212.12,211.76,211.79,4072.0,203.1432,203.2199,202.875,202.9037,4072.0
2023-06-07 11:10:00,211.78,211.99,211.78,211.97,2033.0,202.8941,203.0953,202.8941,203.0762,2033.0
2023-06-07 11:15:00,212.09,212.1,211.84,211.91,3906.0,203.1911,203.2007,202.9516,203.0187,3906.0
2023-06-07 11:20:00,211.9,211.95,211.72,211.78,1808.0,203.0091,203.057,202.8367,202.8941,1808.0
2023-06-07 11:25:00,211.77,212.21,211.77,212.2,2357.0,202.8846,203.3061,202.8846,203.2965,2357.0
2023-06-07 11:30:00,212.15,212.36,212.14,212.31,1372.0,203.2486,203.4498,203.239,203.4019,1372.0
2023-06-07 11:35:00,212.29,212.58,212.29,212.43,3616.0,203.3827,203.6606,203.3827,203.5169,3616.0
2023-06-07 11:40:00,212.33,212.52,212.33,212.36,1751.0,203.4211,203.6031,203.4211,203.4498,1751.0
2023-06-07 11:45:00,212.35,212.35,212.19,212.31,2076.0,203.4402,203.4402,203.2869,203.4019,2076.0
2023-06-07 11:50:00,212.28,212.28,212.17,212.21,2110.0,203.3732,203.3732,203.2678,203.3061,2110.0
2023-06-07 11:55:00,212.19,212.2,211.9,212.03,2429.0,203.2869,203.2965,203.0091,203.1337,2429.0
2023-06-07 12:00:00,212.06,212.37,212.02,212.29,1437.0,203.1624,203.4594,203.1241,203.3827,1437.0
2023-06-07 12:05:00,212.38,212.41,212.2,212.41,6136.0,203.469,203.4977,203.2965,203.4977,6136.0
2023-06-07 12:10:00,212.34,212.74,212.34,212.69,6924.0,203.4306,203.8139,203.4306,203.766,6924.0
2023-06-07 12:15:00,212.73,212.82,212.65,212.81,1957.0,203.8043,203.8905,203.7276,203.8809,1957.0
2023-06-07 12:20:00,212.73,212.86,212.73,212.83,1977.0,203.8043,203.9288,203.8043,203.9001,1977.0
2023-06-07 12:25:00,212.86,213.19,212.79,213.07,6023.0,203.9288,204.245,203.8618,204.13,6023.0
2023-06-07 12:30:00,213.11,213.11,212.83,213.07,3437.0,204.1683,204.1683,203.9001,204.13,3437.0
2023-06-07 12:35:00,212.98,213.05,212.87,212.99,2741.0,204.0438,204.1109,203.9384,204.0534,2741.0
2023-06-07 12:40:00,213.0,213.11,212.97,213.01,20819.0,204.063,204.1683,204.0342,204.0725,20819.0
2023-06-07 12:45:00,213.0,213.05,212.54,212.65,3924.0,204.063,204.1109,203.6223,203.7276,3924.0
2023-06-07 12:50:00,212.55,212.67,212.5,212.5,2763.0,203.6318,203.7468,203.5839,203.5839,2763.0
2023-06-07 12:55:00,212.48,212.73,212.48,212.73,2224.0,203.5648,203.8043,203.5648,203.8043,2224.0
2023-06-07 13:00:00,212.73,212.77,212.62,212.77,5957.0,203.8043,203.8426,203.6989,203.8426,5957.0
2023-06-07 13:05:00,212.63,212.95,212.62,212.95,1662.0,203.7085,204.015,203.6989,204.015,1662.0
2023-06-07 13:10:00,213.01,213.2,212.94,213.2,6290.0,204.0725,204.2546,204.0055,204.2546,6290.0
2023-06-07 13:15:00,213.19,213.38,213.17,213.28,3496.0,204.245,204.427,204.2258,204.3312,3496.0
2023-06-07 13:20:00,213.27,213.39,213.13,213.18,3497.0,204.3216,204.4366,204.1875,204.2354,3497.0
2023-06-07 13:25:00,213.19,213.53,213.16,213.48,5380.0,204.245,204.5707,204.2162,204.5228,5380.0
2023-06-07 13:30:00,213.44,213.49,213.35,213.37,7780.0,204.4845,204.5324,204.3983,204.4174,7780.0
2023-06-07 13:35:00,213.41,213.45,213.27,213.43,2089.0,204.4557,204.4941,204.3216,204.4749,2089.0
2023-06-07 13:40:00,213.38,213.49,213.32,213.41,3765.0,204.427,204.5324,204.3695,204.4557,3765.0
2023-06-07 13:45:00,213.41,213.47,213.05,213.1,4018.0,204.4557,204.5132,204.1109,204.1588,4018.0
2023-06-07 13:50:00,213.04,213.3,213.0,213.3,9016.0,204.1013,204.3504,204.063,204.3504,9016.0
2023-06-07 13:55:00,213.24,213.43,213.24,213.34,3078.0,204.2929,204.4749,204.2929,204.3887,3078.0
2023-06-07 14:00:00,213.34,213.47,213.33,213.38,2479.0,204.3887,204.5132,204.3791,204.427,2479.0
2023-06-07 14:05:00,213.48,213.63,213.47,213.58,3403.0,204.5228,204.6665,204.5132,204.6186,3403.0
2023-06-07 14:10:00,213.63,213.63,213.41,213.53,2236.0,204.6665,204.6665,204.4557,204.5707,2236.0
2023-06-07 14:15:00,213.55,213.68,213.47,213.65,2667.0,204.5899,204.7144,204.5132,204.6857,2667.0
2023-06-07 14:20:00,213.75,213.94,213.75,213.93,1787.0,204.7815,204.9635,204.7815,204.9539,1787.0
2023-06-07 14:25:00,213.96,214.09,213.87,214.07,4250.0,204.9827,205.1072,204.8964,205.0881,4250.0
2023-06-07 14:30:00,214.13,214.13,213.96,214.07,4550.0,205.1455,205.1455,204.9827,205.0881,4550.0
2023-06-07 14:35:00,214.1,214.14,213.97,214.0,2915.0,205.1168,205.1551,204.9923,205.021,2915.0
2023-06-07 14:40:00,213.98,213.99,213.87,213.93,2402.0,205.0018,205.0114,204.8964,204.9539,2402.0
2023-06-07 14:45:00,213.94,213.94,213.7,213.75,7122.0,204.9635,204.9635,204.7336,204.7815,7122.0
2023-06-07 14:50:00,213.7,213.77,213.57,213.72,4585.0,204.7336,204.8006,204.609,204.7527,4585.0
2023-06-07 14:55:00,213.77,213.77,213.67,213.67,2711.0,204.8006,204.8006,204.7048,204.7048,2711.0
2023-06-07 15:00:00,213.75,213.79,213.56,213.76,7429.0,204.7815,204.8198,204.5995,204.7911,7429.0
2023-06-07 15:05:00,213.76,213.88,213.75,213.75,8748.0,204.7911,204.906,204.7815,204.7815,8748.0
2023-06-07 15:10:00,213.74,213.88,213.67,213.79,5354.0,204.7719,204.906,204.7048,204.8198,5354.0
2023-06-07 15:15:00,213.86,213.88,213.57,213.57,25034.0,204.8869,204.906,204.609,204.609,25034.0
2023-06-07 15:20:00,213.69,213.83,213.56,213.71,20527.0,204.724,204.8581,204.5995,204.7432,20527.0
2023-06-07 15:25:00,213.71,213.72,213.47,213.7,12555.0,204.7432,204.7527,204.5132,204.7336,12555.0
2023-06-07 15:30:00,213.66,213.95,213.65,213.92,8280.0,204.6953,204.9731,204.6857,204.9444,8280.0
2023-06-07 15:35:00,213.94,214.19,213.9,214.08,15462.0,204.9635,205.203,204.9252,205.0976,15462.0
2023-06-07 15:40:00,214.08,214.31,214.03,214.31,11616.0,205.0976,205.318,205.0497,205.318,11616.0
2023-06-07 15:45:00,214.32,214.35,214.17,214.31,15872.0,205.3276,205.3563,205.1839,205.318,15872.0
2023-06-07 15:50:00,214.34,214.49,214.07,214.07,24947.0,205.3467,205.4904,205.0881,205.0881,24947.0
2023-06-07 15:55:00,214.05,214.34,213.87,214.24,42491.0,205.0689,205.3467,204.8964,205.2509,42491.0
2023-06-08 09:30:00,214.45,214.85,213.9,214.65,15350.0,205.4521,205.8353,204.9252,205.6437,15350.0
2023-06-08 09:35:00,214.65,214.67,213.65,213.65,3998.0,205.6437,205.6629,204.6857,204.6857,3998.0
2023-06-08 09:40:00,213.58,213.79,213.28,213.58,2200.0,204.6186,204.8198,204.3312,204.6186,2200.0
2023-06-08 09:45:00,213.72,213.72,213.38,213.52,3780.0,204.7527,204.7527,204.427,204.5611,3780.0
2023-06-08 09:50:00,213.53,213.67,213.25,213.54,13918.0,204.5707,204.7048,204.3025,204.5803,13918.0
2023-06-08 09:55:00,213.53,213.53,213.23,213.24,3523.0,204.5707,204.5707,204.2833,204.2929,3523.0
2023-06-08 10:00:00,213.34,213.52,213.25,213.52,7095.0,204.3887,204.5611,204.3025,204.5611,7095.0
2023-06-08 10:05:00,213.45,213.55,213.38,213.5,7298.0,204.4941,204.5899,204.427,204.542,7298.0
2023-06-08 10:10:00,213.56,213.85,213.49,213.67,10046.0,204.5995,204.8773,204.5324,204.7048,10046.0
2023-06-08 10:15:00,213.75,213.75,213.32,213.4,8925.0,204.7815,204.7815,204.3695,204.4462,8925.0
2023-06-08 10:20:00,213.41,213.64,213.34,213.64,4138.0,204.4557,204.6761,204.3887,204.6761,4138.0
2023-06-08 10:25:00,213.7,213.7,213.44,213.54,6866.0,204.7336,204.7336,204.4845,204.5803,6866.0
2023-06-08 10:30:00,213.55,213.6,213.19,213.19,5985.0,204.5899,204.6378,204.245,204.245,5985.0
2023-06-08 10:35:00,213.4,213.4,213.03,213.06,6211.0,204.4462,204.4462,204.0917,204.1204,6211.0
2023-06-08 10:40:00,213.15,213.27,212.96,212.97,4423.0,204.2067,204.3216,204.0246,204.0342,4423.0
2023-06-08 10:45:00,213.0,213.0,212.83,212.84,6239.0,204.063,204.063,203.9001,203.9097,6239.0
2023-06-08 10:50:00,212.85,213.21,212.8,213.02,6848.0,203.9192,204.2641,203.8713,204.0821,6848.0
2023-06-08 10:55:00,213.14,213.42,213.02,213.42,3070.0,204.1971,204.4653,204.0821,204.4653,3070.0
2023-06-08 11:00:00,213.41,213.42,213.2,213.24,2234.0,204.4557,204.4653,204.2546,204.2929,2234.0
2023-06-08 11:05:00,213.19,213.26,213.08,213.08,2914.0,204.245,204.312,204.1396,204.1396,2914.0
2023-06-08 11:10:00,213.06,213.31,213.02,213.31,4447.0,204.1204,204.3599,204.0821,204.3599,4447.0
2023-06-08 11:15:00,213.27,213.31,213.09,213.24,3773.0,204.3216,204.3599,204.1492,204.2929,3773.0
2023-06-08 11:20:00,213.23,213.41,213.23,213.34,1366.0,204.2833,204.4557,204.2833,204.3887,1366.0
2023-06-08 11:25:00,213.3,213.44,213.29,213.44,2810.0,204.3504,204.4845,204.3408,204.4845,2810.0
2023-06-08 11:30:00,213.44,213.63,213.37,213.37,6320.0,204.4845,204.6665,204.4174,204.4174,6320.0
2023-06-08 11:35:00,213.48,213.56,213.36,213.5,11566.0,204.5228,204.5995,204.4078,204.542,11566.0
2023-06-08 11:40:00,213.5,213.69,213.42,213.44,6881.0,204.542,204.724,204.4653,204.4845,6881.0
2023-06-08 11:45:00,213.36,213.42,213.21,213.22,2002.0,204.4078,204.4653,204.2641,204.2737,2002.0
2023-06-08 11:50:00,213.24,213.45,213.17,213.28,3468.0,204.2929,204.4941,204.2258,204.3312,3468.0
2023-06-08 11:55:00,213.4,213.48,213.31,213.34,6897.0,204.4462,204.5228,204.3599,204.3887,6897.0
2023-06-08 12:00:00,213.34,213.54,213.33,213.53,8274.0,204.3887,204.5803,204.3791,204.5707,8274.0
2023-06-08 12:05:00,213.52,213.69,213.52,213.64,4198.0,204.5611,204.724,204.5611,204.6761,4198.0
2023-06-08 12:10:00,213.64,213.79,213.63,213.64,5231.0,204.6761,204.8198,204.6665,204.6761,5231.0
2023-06-08 12:15:00,213.72,213.86,213.62,213.84,6279.0,204.7527,204.8869,204.6569,204.8677,6279.0
2023-06-08 12:20:00,213.85,213.91,213.73,213.77,3688.0,204.8773,204.9348,204.7623,204.8006,3688.0
2023-06-08 12:25:00,213.78,213.93,213.72,213.93,12103.0,204.8102,204.9539,204.7527,204.9539,12103.0
2023-06-08 12:30:00,213.87,214.35,213.83,214.35,19311.0,204.8964,205.3563,204.8581,205.3563,19311.0
2023-06-08 12:35:00,214.27,214.38,214.2,214.2,3400.0,205.2797,205.3851,205.2126,205.2126,3400.0
2023-06-08 12:40:00,214.16,214.29,214.12,214.2,2842.0,205.1743,205.2988,205.136,205.2126,2842.0
2023-06-08 12:45:00,214.21,214.22,213.99,213.99,2521.0,205.2222,205.2318,205.0114,205.0114,2521.0
2023-06-08 12:50:00,213.97,214.25,213.97,214.21,5020.0,204.9923,205.2605,204.9923,205.2222,5020.0
2023-06-08 12:55:00,214.21,214.41,214.2,214.3,2594.0,205.2222,205.4138,205.2126,205.3084,2594.0
2023-06-08 13:00:00,214.35,214.41,214.25,214.33,2038.0,205.3563,205.4138,205.2605,205.3371,2038.0
2023-06-08 13:05:00,214.33,214.34,214.07,214.28,5714.0,205.3371,205.3467,205.0881,205.2892,5714.0
2023-06-08 13:10:00,214.28,214.4,214.22,214.4,3999.0,205.2892,205.4042,205.2318,205.4042,3999.0
2023-06-08 13:15:00,214.46,214.7,214.46,214.64,4006.0,205.4617,205.6916,205.4617,205.6341,4006.0
2023-06-08 13:20:00,214.64,214.68,214.52,214.61,2377.0,205.6341,205.6725,205.5192,205.6054,2377.0
2023-06-08 13:25:00,214.68,214.73,214.4,214.4,4951.0,205.6725,205.7204,205.4042,205.4042,4951.0
2023-06-08 13:30:00,214.34,214.58,214.28,214.28,4438.0,205.3467,205.5767,205.2892,205.2892,4438.0
2023-06-08 13:35:00,214.4,214.44,214.2,214.21,2513.0,205.4042,205.4425,205.2126,205.2222,2513.0
2023-06-08 13:40:00,214.21,214.37,214.2,214.34,1865.0,205.2222,205.3755,205.2126,205.3467,1865.0
2023-06-08 13:45:00,214.28,214.38,214.22,214.36,4986.0,205.2892,205.3851,205.2318,205.3659,4986.0
2023-06-08 13:50:00,214.4,214.4,214.29,214.31,3886.0,205.4042,205.4042,205.2988,205.318,3886.0
2023-06-08 13:55:00,214.25,214.41,214.25,214.4,1895.0,205.2605,205.4138,205.2605,205.4042,1895.0
2023-06-08 14:00:00,214.47,214.54,214.41,214.51,2837.0,205.4713,205.5383,205.4138,205.5096,2837.0
2023-06-08 14:05:00,214.49,214.54,214.41,214.54,2302.0,205.4904,205.5383,205.4138,205.5383,2302.0
2023-06-08 14:10:00,214.56,214.59,214.41,214.48,5353.0,205.5575,205.5862,205.4138,205.4809,5353.0
2023-06-08 14:15:00,214.48,214.5,214.17,214.2,5549.0,205.4809,205.5,205.1839,205.2126,5549.0
2023-06-08 14:20:00,214.25,214.3,214.05,214.19,10912.0,205.2605,205.3084,205.0689,205.203,10912.0
2023-06-08 14:25:00,214.25,214.34,214.18,214.24,4846.0,205.2605,205.3467,205.1934,205.2509,4846.0
2023-06-08 14:30:00,214.27,214.36,214.22,214.28,4883.0,205.2797,205.3659,205.2318,205.2892,4883.0
2023-06-08 14:35:00,214.3,214.39,214.26,214.39,6413.0,205.3084,205.3946,205.2701,205.3946,6413.0
2023-06-08 14:40:00,214.39,214.66,214.38,214.63,5965.0,205.3946,205.6533,205.3851,205.6246,5965.0
2023-06-08 14:45:00,214.63,214.69,214.56,214.56,2465.0,205.6246,205.682,205.5575,205.5575,2465.0
2023-06-08 14:50:00,214.58,214.62,214.51,214.62,3061.0,205.5767,205.615,205.5096,205.615,3061.0
2023-06-08 14:55:00,214.59,214.67,214.37,214.45,5614.0,205.5862,205.6629,205.3755,205.4521,5614.0
2023-06-08 15:00:00,214.45,214.45,214.14,214.18,3171.0,205.4521,205.4521,205.1551,205.1934,3171.0
2023-06-08 15:05:00,214.09,214.12,213.56,213.93,22251.0,205.1072,205.136,204.5995,204.9539,22251.0
2023-06-08 15:10:00,213.94,213.94,213.8,213.83,2298.0,204.9635,204.9635,204.8294,204.8581,2298.0
2023-06-08 15:15:00,213.74,213.75,213.56,213.65,3739.0,204.7719,204.7815,204.5995,204.6857,3739.0
2023-06-08 15:20:00,213.65,213.78,213.65,213.74,4327.0,204.6857,204.8102,204.6857,204.7719,4327.0
2023-06-08 15:25:00,213.74,213.82,213.69,213.7,2600.0,204.7719,204.8485,204.724,204.7336,2600.0
2023-06-08 15:30:00,213.7,213.75,213.53,213.53,8474.0,204.7336,204.7815,204.5707,204.5707,8474.0
2023-06-08 15:35:00,213.55,213.65,213.48,213.5,5314.0,204.5899,204.6857,204.5228,204.542,5314.0
2023-06-08 15:40:00,213.49,213.57,213.44,213.5,4597.0,204.5324,204.609,204.4845,204.542,4597.0
2023-06-08 15:45:00,213.51,213.71,213.46,213.67,9755.0,204.5516,204.7432,204.5037,204.7048,9755.0
2023-06-08 15:50:00,213.68,213.72,213.25,213.33,30078.0,204.7144,204.7527,204.3025,204.3791,30078.0
2023-06-08 15:55:00,213.31,213.57,213.13,213.55,41157.0,204.3599,204.609,204.1875,204.5899,41157.0
2023-06-09 09:30:00,214.15,214.15,213.01,213.34,24582.0,205.1647,205.1647,204.0725,204.3887,24582.0
2023-06-09 09:35:00,213.34,213.37,213.0,213.28,2840.0,204.3887,204.4174,204.063,204.3312,2840.0
2023-06-09 09:40:00,213.55,213.56,213.23,213.23,5307.0,204.5899,204.5995,204.2833,204.2833,5307.0
2023-06-09 09:45:00,213.44,213.44,212.83,213.23,4167.0,204.4845,204.4845,203.9001,204.2833,4167.0
2023-06-09 09:50:00,213.43,213.43,212.96,212.96,2782.0,204.4749,204.4749,204.0246,204.0246,2782.0
2023-06-09 09:55:00,212.95,212.95,212.34,212.51,2635.0,204.015,204.015,203.4306,203.5935,2635.0
2023-06-09 10:00:00,212.58,212.83,212.54,212.83,7317.0,203.6606,203.9001,203.6223,203.9001,7317.0
2023-06-09 10:05:00,212.83,212.91,212.62,212.65,3652.0,203.9001,203.9767,203.6989,203.7276,3652.0
2023-06-09 10:10:00,212.76,212.87,212.57,212.61,3689.0,203.833,203.9384,203.651,203.6893,3689.0
2023-06-09 10:15:00,212.58,212.86,212.57,212.86,6816.0,203.6606,203.9288,203.651,203.9288,6816.0
2023-06-09 10:20:00,212.78,212.78,212.55,212.75,3039.0,203.8522,203.8522,203.6318,203.8234,3039.0
2023-06-09 10:25:00,212.58,212.71,212.58,212.71,730.0,203.6606,203.7851,203.6606,203.7851,730.0
2023-06-09 10:30:00,212.78,212.78,212.54,212.64,4762.0,203.8522,203.8522,203.6223,203.7181,4762.0
2023-06-09 10:35:00,212.64,212.97,212.64,212.97,3158.0,203.7181,204.0342,203.7181,204.0342,3158.0
2023-06-09 10:40:00,213.05,213.11,212.85,213.03,8273.0,204.1109,204.1683,203.9192,204.0917,8273.0
2023-06-09 10:45:00,213.01,213.2,212.83,212.98,5521.0,204.0725,204.2546,203.9001,204.0438,5521.0
2023-06-09 10:50:00,212.93,213.23,212.9,213.22,891.0,203.9959,204.2833,203.9671,204.2737,891.0
2023-06-09 10:55:00,213.13,213.2,212.95,213.08,2626.0,204.1875,204.2546,204.015,204.1396,2626.0
2023-06-09 11:00:00,213.23,213.26,212.93,212.94,485.0,204.2833,204.312,203.9959,204.0055,485.0
2023-06-09 11:05:00,212.88,212.88,212.72,212.72,739.0,203.948,203.948,203.7947,203.7947,739.0
2023-06-09 11:10:00,212.76,212.76,212.41,212.45,2535.0,203.833,203.833,203.4977,203.536,2535.0
2023-06-09 11:15:00,212.46,212.71,212.46,212.62,1274.0,203.5456,203.7851,203.5456,203.6989,1274.0
2023-06-09 11:20:00,212.62,212.62,212.43,212.48,3371.0,203.6989,203.6989,203.5169,203.5648,3371.0
2023-06-09 11:25:00,212.36,212.59,212.22,212.53,7056.0,203.4498,203.6702,203.3157,203.6127,7056.0
2023-06-09 11:30:00,212.54,212.61,212.11,212.31,8954.0,203.6223,203.6893,203.2103,203.4019,8954.0
2023-06-09 11:35:00,212.44,212.49,212.15,212.24,3425.0,203.5264,203.5744,203.2486,203.3348,3425.0
2023-06-09 11:40:00,212.31,212.51,212.28,212.32,1851.0,203.4019,203.5935,203.3732,203.4115,1851.0
2023-06-09 11:45:00,212.36,212.36,212.18,212.29,2100.0,203.4498,203.4498,203.2774,203.3827,2100.0
2023-06-09 11:50:00,212.29,212.3,212.21,212.24,1188.0,203.3827,203.3923,203.3061,203.3348,1188.0
2023-06-09 11:55:00,212.18,212.24,211.99,212.18,2404.0,203.2774,203.3348,203.0953,203.2774,2404.0
2023-06-09 12:00:00,212.07,212.32,212.07,212.32,1885.0,203.172,203.4115,203.172,203.4115,1885.0
2023-06-09 12:05:00,212.4,212.4,212.37,212.38,217.0,203.4881,203.4881,203.4594,203.469,217.0
2023-06-09 12:10:00,212.3,212.36,212.3,212.36,391.0,203.3923,203.4498,203.3923,203.4498,391.0
2023-06-09 12:15:00,212.32,212.37,212.3,212.31,1025.0,203.4115,203.4594,203.3923,203.4019,1025.0
2023-06-09 12:20:00,212.29,212.35,212.22,212.28,2434.0,203.3827,203.4402,203.3157,203.3732,2434.0
2023-06-09 12:25:00,212.18,212.35,212.18,212.35,482.0,203.2774,203.4402,203.2774,203.4402,482.0
2023-06-09 12:30:00,212.33,212.41,212.28,212.41,1329.0,203.4211,203.4977,203.3732,203.4977,1329.0
2023-06-09 12:35:00,212.43,212.43,212.26,212.26,1513.0,203.5169,203.5169,203.354,203.354,1513.0
2023-06-09 12:40:00,212.35,212.66,212.35,212.66,2867.0,203.4402,203.7372,203.4402,203.7372,2867.0
2023-06-09 12:45:00,212.61,212.71,212.57,212.64,1200.0,203.6893,203.7851,203.651,203.7181,1200.0
2023-06-09 12:50:00,212.43,212.45,212.43,212.45,200.0,203.5169,203.536,203.5169,203.536,200.0
2023-06-09 12:55:00,212.37,212.43,212.24,212.34,2112.0,203.4594,203.5169,203.3348,203.4306,2112.0
2023-06-09 13:00:00,212.32,212.43,212.32,212.43,445.0,203.4115,203.5169,203.4115,203.5169,445.0
2023-06-09 13:05:00,212.39,212.45,212.23,212.27,4789.0,203.4785,203.536,203.3253,203.3636,4789.0
2023-06-09 13:10:00,212.31,212.31,212.14,212.17,3136.0,203.4019,203.4019,203.239,203.2678,3136.0
2023-06-09 13:15:00,212.13,212.13,211.97,212.0,2017.0,203.2295,203.2295,203.0762,203.1049,2017.0
2023-06-09 13:20:00,212.06,212.06,211.79,211.9,3477.0,203.1624,203.1624,202.9037,203.0091,3477.0
2023-06-09 13:25:00,211.88,212.03,211.84,212.03,2008.0,202.9899,203.1337,202.9516,203.1337,2008.0
2023-06-09 13:30:00,212.05,212.14,212.03,212.06,1376.0,203.1528,203.239,203.1337,203.1624,1376.0
2023-06-09 13:35:00,212.15,212.41,212.15,212.34,1200.0,203.2486,203.4977,203.2486,203.4306,1200.0
2023-06-09 13:40:00,212.3,212.39,212.27,212.34,1034.0,203.3923,203.4785,203.3636,203.4306,1034.0
2023-06-09 13:45:00,212.37,212.41,212.32,212.35,2636.0,203.4594,203.4977,203.4115,203.4402,2636.0
2023-06-09 13:50:00,212.26,212.57,212.13,212.38,6152.0,203.354,203.651,203.2295,203.469,6152.0
2023-06-09 13:55:00,212.38,212.38,212.23,212.32,7704.0,203.469,203.469,203.3253,203.4115,7704.0
2023-06-09 14:00:00,212.29,212.43,212.29,212.41,2508.0,203.3827,203.5169,203.3827,203.4977,2508.0
2023-06-09 14:05:00,212.45,212.58,212.41,212.49,2031.0,203.536,203.6606,203.4977,203.5744,2031.0
2023-06-09 14:10:00,212.46,212.51,212.4,212.51,1003.0,203.5456,203.5935,203.4881,203.5935,1003.0
2023-06-09 14:15:00,212.56,212.58,212.43,212.58,1403.0,203.6414,203.6606,203.5169,203.6606,1403.0
2023-06-09 14:20:00,212.56,212.7,212.56,212.7,1057.0,203.6414,203.7755,203.6414,203.7755,1057.0
2023-06-09 14:25:00,212.66,212.76,212.59,212.62,2121.0,203.7372,203.833,203.6702,203.6989,2121.0
2023-06-09 14:30:00,212.67,212.67,212.56,212.6,921.0,203.7468,203.7468,203.6414,203.6797,921.0
2023-06-09 14:35:00,212.59,212.63,212.55,212.58,858.0,203.6702,203.7085,203.6318,203.6606,858.0
2023-06-09 14:40:00,212.58,212.58,212.5,212.52,1170.0,203.6606,203.6606,203.5839,203.6031,1170.0
2023-06-09 14:45:00,212.55,212.7,212.54,212.7,1119.0,203.6318,203.7755,203.6223,203.7755,1119.0
2023-06-09 14:50:00,212.68,212.68,212.55,212.55,601.0,203.7564,203.7564,203.6318,203.6318,601.0
2023-06-09 14:55:00,212.52,212.52,212.37,212.38,1301.0,203.6031,203.6031,203.4594,203.469,1301.0
2023-06-09 15:00:00,212.41,212.62,212.41,212.61,1691.0,203.4977,203.6989,203.4977,203.6893,1691.0
2023-06-09 15:05:00,212.59,212.63,212.31,212.31,4956.0,203.6702,203.7085,203.4019,203.4019,4956.0
2023-06-09 15:10:00,212.33,212.49,212.33,212.49,1607.0,203.4211,203.5744,203.4211,203.5744,1607.0
2023-06-09 15:15:00,212.57,212.74,212.54,212.66,3201.0,203.651,203.8139,203.6223,203.7372,3201.0
2023-06-09 15:20:00,212.7,212.7,212.59,212.65,4010.0,203.7755,203.7755,203.6702,203.7276,4010.0
2023-06-09 15:25:00,212.64,212.64,212.55,212.55,2195.0,203.7181,203.7181,203.6318,203.6318,2195.0
2023-06-09 15:30:00,212.47,212.59,212.39,212.56,3429.0,203.5552,203.6702,203.4785,203.6414,3429.0
2023-06-09 15:35:00,212.53,212.62,212.28,212.33,4943.0,203.6127,203.6989,203.3732,203.4211,4943.0
2023-06-09 15:40:00,212.35,212.49,212.3,212.48,2881.0,203.4402,203.5744,203.3923,203.5648,2881.0
2023-06-09 15:45:00,212.42,212.45,212.23,212.23,6200.0,203.5073,203.536,203.3253,203.3253,6200.0
2023-06-09 15:50:00,212.18,212.36,212.03,212.3,9880.0,203.2774,203.4498,203.1337,203.3923,9880.0
2023-06-09 15:55:00,212.31,212.48,212.18,212.29,68898.0,203.4019,203.5648,203.2774,203.3827,68898.0
2023-06-12 09:30:00,212.32,212.32,211.91,211.91,9949.0,203.4115,203.4115,203.0187,203.0187,9949.0
2023-06-12 09:35:00,211.98,212.16,211.68,211.81,4171.0,203.0857,203.2582,202.7983,202.9229,4171.0
2023-06-12 09:40:00,212.03,212.23,211.88,211.98,7774.0,203.1337,203.3253,202.9899,203.0857,7774.0
2023-06-12 09:45:00,211.77,212.16,211.73,212.16,2879.0,202.8846,203.2582,202.8462,203.2582,2879.0
2023-06-12 09:50:00,212.31,212.71,212.21,212.71,11432.0,203.4019,203.7851,203.3061,203.7851,11432.0
2023-06-12 09:55:00,212.58,212.87,212.58,212.65,4177.0,203.6606,203.9384,203.6606,203.7276,4177.0
2023-06-12 10:00:00,212.54,212.69,212.44,212.62,4384.0,203.6223,203.766,203.5264,203.6989,4384.0
2023-06-12 10:05:00,212.61,212.61,212.39,212.44,6864.0,203.6893,203.6893,203.4785,203.5264,6864.0
2023-06-12 10:10:00,212.37,212.79,212.23,212.79,7889.0,203.4594,203.8618,203.3253,203.8618,7889.0
2023-06-12 10:15:00,212.81,212.81,212.59,212.7,9821.0,203.8809,203.8809,203.6702,203.7755,9821.0
2023-06-12 10:20:00,212.67,212.75,212.24,212.24,3526.0,203.7468,203.8234,203.3348,203.3348,3526.0
2023-06-12 10:25:00,212.29,212.29,211.92,212.18,4474.0,203.3827,203.3827,203.0283,203.2774,4474.0
2023-06-12 10:30:00,212.19,212.2,211.93,212.01,5260.0,203.2869,203.2965,203.0378,203.1145,5260.0
2023-06-12 10:35:00,212.0,212.0,211.7,211.71,2027.0,203.1049,203.1049,202.8175,202.8271,2027.0
2023-06-12 10:40:00,211.76,211.81,211.61,211.67,1944.0,202.875,202.9229,202.7313,202.7888,1944.0
2023-06-12 10:45:00,211.65,211.68,211.52,211.58,4919.0,202.7696,202.7983,202.645,202.7025,4919.0
2023-06-12 10:50:00,211.68,211.8,211.6,211.75,1389.0,202.7983,202.9133,202.7217,202.8654,1389.0
2023-06-12 10:55:00,211.78,211.97,211.78,211.87,3454.0,202.8941,203.0762,202.8941,202.9804,3454.0
2023-06-12 11:00:00,211.91,212.07,211.83,211.97,2221.0,203.0187,203.172,202.942,203.0762,2221.0
2023-06-12 11:05:00,211.86,211.98,211.86,211.98,1022.0,202.9708,203.0857,202.9708,203.0857,1022.0
2023-06-12 11:10:00,211.99,212.21,211.94,212.2,3027.0,203.0953,203.3061,203.0474,203.2965,3027.0
2023-06-12 11:15:00,212.2,212.31,212.19,212.31,1673.0,203.2965,203.4019,203.2869,203.4019,1673.0
2023-06-12 11:20:00,212.2,212.5,212.18,212.49,1575.0,203.2965,203.5839,203.2774,203.5744,1575.0
2023-06-12 11:25:00,212.3,212.36,212.22,212.22,1533.0,203.3923,203.4498,203.3157,203.3157,1533.0
2023-06-12 11:30:00,212.36,212.45,212.23,212.23,1238.0,203.4498,203.536,203.3253,203.3253,1238.0
2023-06-12 11:35:00,212.24,212.38,212.08,212.09,3418.0,203.3348,203.469,203.1816,203.1911,3418.0
2023-06-12 11:40:00,212.12,212.18,212.11,212.15,1821.0,203.2199,203.2774,203.2103,203.2486,1821.0
2023-06-12 11:45:00,212.12,212.13,212.04,212.06,1237.0,203.2199,203.2295,203.1432,203.1624,1237.0
2023-06-12 11:50:00,212.07,212.07,211.96,211.96,703.0,203.172,203.172,203.0666,203.0666,703.0
2023-06-12 11:55:00,212.0,212.03,211.96,212.03,1290.0,203.1049,203.1337,203.0666,203.1337,1290.0
2023-06-12 12:00:00,212.04,212.34,212.04,212.34,4420.0,203.1432,203.4306,203.1432,203.4306,4420.0
2023-06-12 12:05:00,212.26,212.3,212.21,212.21,1333.0,203.354,203.3923,203.3061,203.3061,1333.0
2023-06-12 12:10:00,212.22,212.22,212.15,212.2,2172.0,203.3157,203.3157,203.2486,203.2965,2172.0
2023-06-12 12:15:00,212.17,212.29,212.14,212.24,6340.0,203.2678,203.3827,203.239,203.3348,6340.0
2023-06-12 12:20:00,212.25,212.27,212.17,212.18,1651.0,203.3444,203.3636,203.2678,203.2774,1651.0
2023-06-12 12:25:00,212.15,212.34,212.06,212.34,7014.0,203.2486,203.4306,203.1624,203.4306,7014.0
2023-06-12 12:30:00,212.33,212.46,212.28,212.37,2057.0,203.4211,203.5456,203.3732,203.4594,2057.0
2023-06-12 12:35:00,212.41,212.63,212.39,212.62,1942.0,203.4977,203.7085,203.4785,203.6989,1942.0
2023-06-12 12:40:00,212.59,212.78,212.59,212.77,1912.0,203.6702,203.8522,203.6702,203.8426,1912.0
2023-06-12 12:45:00,212.7,212.8,212.69,212.75,7735.0,203.7755,203.8713,203.766,203.8234,7735.0
2023-06-12 12:50:00,212.72,212.77,212.6,212.6,6088.0,203.7947,203.8426,203.6797,203.6797,6088.0
2023-06-12 12:55:00,212.61,212.86,212.6,212.86,2026.0,203.6893,203.9288,203.6797,203.9288,2026.0
2023-06-12 13:00:00,212.8,212.9,212.56,212.56,3044.0,203.8713,203.9671,203.6414,203.6414,3044.0
2023-06-12 13:05:00,212.56,212.67,212.43,212.44,2175.0,203.6414,203.7468,203.5169,203.5264,2175.0
2023-06-12 13:10:00,212.45,212.64,212.44,212.59,2734.0,203.536,203.7181,203.5264,203.6702,2734.0
2023-06-12 13:15:00,212.52,212.57,212.44,212.45,4335.0,203.6031,203.651,203.5264,203.536,4335.0
2023-06-12 13:20:00,212.45,212.45,212.35,212.35,3272.0,203.536,203.536,203.4402,203.4402,3272.0
2023-06-12 13:25:00,212.33,212.37,212.17,212.19,5590.0,203.4211,203.4594,203.2678,203.2869,5590.0
2023-06-12 13:30:00,212.09,212.23,212.09,212.23,5071.0,203.1911,203.3253,203.1911,203.3253,5071.0
2023-06-12 13:35:00,212.25,212.49,212.25,212.45,2532.0,203.3444,203.5744,203.3444,203.536,2532.0
2023-06-12 13:40:00,212.52,212.76,212.52,212.76,2211.0,203.6031,203.833,203.6031,203.833,2211.0
2023-06-12 13:45:00,212.71,212.82,212.66,212.82,1212.0,203.7851,203.8905,203.7372,203.8905,1212.0
2023-06-12 13:50:00,212.75,212.82,212.67,212.76,2577.0,203.8234,203.8905,203.7468,203.833,2577.0
2023-06-12 13:55:00,212.8,212.91,212.8,212.88,1961.0,203.8713,203.9767,203.8713,203.948,1961.0
2023-06-12 14:00:00,212.83,212.87,212.72,212.72,1768.0,203.9001,203.9384,203.7947,203.7947,1768.0
2023-06-12 14:05:00,212.83,212.83,212.71,212.74,2253.0,203.9001,203.9001,203.7851,203.8139,2253.0
2023-06-12 14:10:00,212.77,212.82,212.64,212.73,4333.0,203.8426,203.8905,203.7181,203.8043,4333.0
2023-06-12 14:15:00,212.7,212.72,212.62,212.64,1719.0,203.7755,203.7947,203.6989,203.7181,1719.0
2023-06-12 14:20:00,212.67,212.73,212.55,212.65,2569.0,203.7468,203.8043,203.6318,203.7276,2569.0
2023-06-12 14:25:00,212.66,212.71,212.65,212.7,1100.0,203.7372,203.7851,203.7276,203.7755,1100.0
2023-06-12 14:30:00,212.71,212.84,212.69,212.84,2565.0,203.7851,203.9097,203.766,203.9097,2565.0
2023-06-12 14:35:00,212.84,212.9,212.78,212.8,8332.0,203.9097,203.9671,203.8522,203.8713,8332.0
2023-06-12 14:40:00,212.81,212.84,212.74,212.76,1862.0,203.8809,203.9097,203.8139,203.833,1862.0
2023-06-12 14:45:00,212.72,212.95,212.68,212.84,5789.0,203.7947,204.015,203.7564,203.9097,5789.0
2023-06-12 14:50:00,212.81,212.98,212.8,212.98,1332.0,203.8809,204.0438,203.8713,204.0438,1332.0
2023-06-12 14:55:00,212.85,212.97,212.84,212.89,2773.0,203.9192,204.0342,203.9097,203.9576,2773.0
2023-06-12 15:00:00,212.91,213.09,212.91,213.05,2679.0,203.9767,204.1492,203.9767,204.1109,2679.0
2023-06-12 15:05:00,213.03,213.03,212.88,212.88,423.0,204.0917,204.0917,203.948,203.948,423.0
2023-06-12 15:10:00,213.06,213.25,212.98,213.24,2574.0,204.1204,204.3025,204.0438,204.2929,2574.0
2023-06-12 15:15:00,213.25,213.38,213.23,213.24,4665.0,204.3025,204.427,204.2833,204.2929,4665.0
2023-06-12 15:20:00,213.2,213.2,213.04,213.14,5555.0,204.2546,204.2546,204.1013,204.1971,5555.0
2023-06-12 15:25:00,213.14,213.25,213.14,213.24,3469.0,204.1971,204.3025,204.1971,204.2929,3469.0
2023-06-12 15:30:00,213.24,213.24,213.08,213.12,4294.0,204.2929,204.2929,204.1396,204.1779,4294.0
2023-06-12 15:35:00,213.09,213.11,212.95,213.06,4851.0,204.1492,204.1683,204.015,204.1204,4851.0
2023-06-12 15:40:00,213.11,213.3,213.11,213.18,3130.0,204.1683,204.3504,204.1683,204.2354,3130.0
2023-06-12 15:45:00,213.18,213.27,213.05,213.08,7128.0,204.2354,204.3216,204.1109,204.1396,7128.0
2023-06-12 15:50:00,213.14,213.19,212.77,212.83,14462.0,204.1971,204.245,203.8426,203.9001,14462.0
2023-06-12 15:55:00,212.8,213.14,212.68,213.14,42554.0,203.8713,204.1971,203.7564,204.1971,42554.0
2023-06-13 09:30:00,213.0,213.64,212.47,212.85,12547.0,204.063,204.6761,203.5552,203.9192,12547.0
2023-06-13 09:35:00,213.06,213.2,212.73,213.2,4174.0,204.1204,204.2546,203.8043,204.2546,4174.0
2023-06-13 09:40:00,213.25,213.27,212.96,213.11,6915.0,204.3025,204.3216,204.0246,204.1683,6915.0
2023-06-13 09:45:00,213.17,213.33,212.88,213.12,3356.0,204.2258,204.3791,203.948,204.1779,3356.0
2023-06-13 09:50:00,212.94,213.01,212.4,212.61,5840.0,204.0055,204.0725,203.4881,203.6893,5840.0
2023-06-13 09:55:00,212.49,213.03,212.36,212.71,4074.0,203.5744,204.0917,203.4498,203.7851,4074.0
2023-06-13 10:00:00,212.85,212.86,212.06,212.09,5401.0,203.9192,203.9288,203.1624,203.1911,5401.0
2023-06-13 10:05:00,212.12,212.4,211.88,212.02,6412.0,203.2199,203.4881,202.9899,203.1241,6412.0
2023-06-13 10:10:00,211.9,212.14,211.66,212.14,29193.0,203.0091,203.239,202.7792,203.239,29193.0
2023-06-13 10:15:00,212.07,212.36,211.88,212.31,2644.0,203.172,203.4498,202.9899,203.4019,2644.0
2023-06-13 10:20:00,212.23,212.59,212.1,212.59,1835.0,203.3253,203.6702,203.2007,203.6702,1835.0
2023-06-13 10:25:00,212.51,212.78,212.38,212.73,6437.0,203.5935,203.8522,203.469,203.8043,6437.0
2023-06-13 10:30:00,212.74,212.74,212.45,212.6,2500.0,203.8139,203.8139,203.536,203.6797,2500.0
2023-06-13 10:35:00,212.72,213.0,212.64,212.74,4441.0,203.7947,204.063,203.7181,203.8139,4441.0
2023-06-13 10:40:00,212.76,212.76,212.49,212.67,5071.0,203.833,203.833,203.5744,203.7468,5071.0
2023-06-13 10:45:00,212.72,212.85,212.61,212.67,12136.0,203.7947,203.9192,203.6893,203.7468,12136.0
2023-06-13 10:50:00,212.56,212.57,212.41,212.45,2217.0,203.6414,203.651,203.4977,203.536,2217.0
2023-06-13 10:55:00,212.46,212.63,212.41,212.55,4690.0,203.5456,203.7085,203.4977,203.6318,4690.0
2023-06-13 11:00:00,212.66,212.88,212.63,212.87,3091.0,203.7372,203.948,203.7085,203.9384,3091.0
2023-06-13 11:05:00,212.77,212.9,212.68,212.83,2483.0,203.8426,203.9671,203.7564,203.9001,2483.0
2023-06-13 11:10:00,212.83,213.28,212.83,213.28,3684.0,203.9001,204.3312,203.9001,204.3312,3684.0
2023-06-13 11:15:00,213.37,213.52,213.24,213.26,2147.0,204.4174,204.5611,204.2929,204.312,2147.0
2023-06-13 11:20:00,213.35,213.65,213.25,213.33,3455.0,204.3983,204.6857,204.3025,204.3791,3455.0
2023-06-13 11:25:00,213.39,213.43,213.16,213.17,2141.0,204.4366,204.4749,204.2162,204.2258,2141.0
2023-06-13 11:30:00,213.31,213.33,213.0,213.03,4727.0,204.3599,204.3791,204.063,204.0917,4727.0
2023-06-13 11:35:00,212.98,212.98,212.72,212.8,1445.0,204.0438,204.0438,203.7947,203.8713,1445.0
2023-06-13 11:40:00,212.88,213.29,212.88,213.2,1814.0,203.948,204.3408,203.948,204.2546,1814.0
2023-06-13 11:45:00,213.2,213.2,212.99,213.14,2325.0,204.2546,204.2546,204.0534,204.1971,2325.0
2023-06-13 11:50:00,213.18,213.3,213.04,213.19,4056.0,204.2354,204.3504,204.1013,204.245,4056.0
2023-06-13 11:55:00,213.15,213.24,212.98,213.24,7806.0,204.2067,204.2929,204.0438,204.2929,7806.0
2023-06-13 12:00:00,213.22,213.36,213.1,213.35,3724.0,204.2737,204.4078,204.1588,204.3983,3724.0
2023-06-13 12:05:00,213.31,213.72,213.31,213.64,2751.0,204.3599,204.7527,204.3599,204.6761,2751.0
2023-06-13 12:10:00,213.69,213.77,213.6,213.63,2083.0,204.724,204.8006,204.6378,204.6665,2083.0
2023-06-13 12:15:00,213.61,213.89,213.59,213.83,3344.0,204.6474,204.9156,204.6282,204.8581,3344.0
2023-06-13 12:20:00,213.76,214.06,213.76,213.99,3806.0,204.7911,205.0785,204.7911,205.0114,3806.0
2023-06-13 12:25:00,213.98,214.25,213.97,214.25,1813.0,205.0018,205.2605,204.9923,205.2605,1813.0
2023-06-13 12:30:00,214.12,214.19,214.02,214.13,2869.0,205.136,205.203,205.0402,205.1455,2869.0
2023-06-13 12:35:00,214.07,214.09,213.88,214.03,5395.0,205.0881,205.1072,204.906,205.0497,5395.0
2023-06-13 12:40:00,214.06,214.17,214.0,214.0,3106.0,205.0785,205.1839,205.021,205.021,3106.0
2023-06-13 12:45:00,213.87,214.12,213.87,214.05,4755.0,204.8964,205.136,204.8964,205.0689,4755.0
2023-06-13 12:50:00,214.12,214.15,214.0,214.14,2421.0,205.136,205.1647,205.021,205.1551,2421.0
2023-06-13 12:55:00,214.13,214.14,213.92,214.0,2934.0,205.1455,205.1551,204.9444,205.021,2934.0
2023-06-13 13:00:00,213.97,214.03,213.93,213.98,2725.0,204.9923,205.0497,204.9539,205.0018,2725.0
2023-06-13 13:05:00,214.02,214.2,213.99,214.01,3926.0,205.0402,205.2126,205.0114,205.0306,3926.0
2023-06-13 13:10:00,214.06,214.12,213.97,214.11,4270.0,205.0785,205.136,204.9923,205.1264,4270.0
2023-06-13 13:15:00,214.13,214.32,214.09,214.28,4205.0,205.1455,205.3276,205.1072,205.2892,4205.0
2023-06-13 13:20:00,214.22,214.42,214.21,214.4,13870.0,205.2318,205.4234,205.2222,205.4042,13870.0
2023-06-13 13:25:00,214.41,214.5,214.29,214.39,6510.0,205.4138,205.5,205.2988,205.3946,6510.0
2023-06-13 13:30:00,214.43,214.6,214.33,214.6,7365.0,205.433,205.5958,205.3371,205.5958,7365.0
2023-06-13 13:35:00,214.59,214.67,214.45,214.54,6486.0,205.5862,205.6629,205.4521,205.5383,6486.0
2023-06-13 13:40:00,214.53,214.64,214.38,214.42,4488.0,205.5288,205.6341,205.3851,205.4234,4488.0
2023-06-13 13:45:00,214.39,214.5,214.16,214.45,5604.0,205.3946,205.5,205.1743,205.4521,5604.0
2023-06-13 13:50:00,214.48,214.5,214.04,214.04,12680.0,205.4809,205.5,205.0593,205.0593,12680.0
2023-06-13 13:55:00,214.1,214.27,214.05,214.12,2521.0,205.1168,205.2797,205.0689,205.136,2521.0
2023-06-13 14:00:00,214.19,214.46,214.14,214.24,5318.0,205.203,205.4617,205.1551,205.2509,5318.0
2023-06-13 14:05:00,214.3,214.3,214.16,214.27,3656.0,205.3084,205.3084,205.1743,205.2797,3656.0
2023-06-13 14:10:00,214.25,214.28,213.91,213.91,2810.0,205.2605,205.2892,204.9348,204.9348,2810.0
2023-06-13 14:15:00,214.05,214.22,213.99,214.22,2983.0,205.0689,205.2318,205.0114,205.2318,2983.0
2023-06-13 14:20:00,214.26,214.27,213.98,213.98,3660.0,205.2701,205.2797,205.0018,205.0018,3660.0
2023-06-13 14:25:00,214.09,214.12,213.9,213.9,8539.0,205.1072,205.136,204.9252,204.9252,8539.0
2023-06-13 14:30:00,213.92,213.92,213.69,213.73,4271.0,204.9444,204.9444,204.724,204.7623,4271.0
2023-06-13 14:35:00,213.7,213.96,213.58,213.96,5530.0,204.7336,204.9827,204.6186,204.9827,5530.0
2023-06-13 14:40:00,213.86,213.9,213.66,213.79,4725.0,204.8869,204.9252,204.6953,204.8198,4725.0
2023-06-13 14:45:00,213.72,213.79,213.6,213.6,6786.0,204.7527,204.8198,204.6378,204.6378,6786.0
2023-06-13 14:50:00,213.64,213.75,213.6,213.69,3210.0,204.6761,204.7815,204.6378,204.724,3210.0
2023-06-13 14:55:00,213.73,213.81,213.66,213.71,2404.0,204.7623,204.839,204.6953,204.7432,2404.0
2023-06-13 15:00:00,213.71,213.96,213.71,213.88,4131.0,204.7432,204.9827,204.7432,204.906,4131.0
2023-06-13 15:05:00,213.85,213.95,213.78,213.83,12546.0,204.8773,204.9731,204.8102,204.8581,12546.0
2023-06-13 15:10:00,213.86,213.95,213.69,213.94,6306.0,204.8869,204.9731,204.724,204.9635,6306.0
2023-06-13 15:15:00,213.93,213.93,213.69,213.74,4425.0,204.9539,204.9539,204.724,204.7719,4425.0
2023-06-13 15:20:00,213.8,213.93,213.72,213.72,4808.0,204.8294,204.9539,204.7527,204.7527,4808.0
2023-06-13 15:25:00,213.67,213.96,213.67,213.96,2500.0,204.7048,204.9827,204.7048,204.9827,2500.0
2023-06-13 15:30:00,213.94,214.03,213.85,213.87,11660.0,204.9635,205.0497,204.8773,204.8964,11660.0
2023-06-13 15:35:00,213.88,213.95,213.75,213.83,6894.0,204.906,204.9731,204.7815,204.8581,6894.0
2023-06-13 15:40:00,213.81,213.9,213.72,213.77,6840.0,204.839,204.9252,204.7527,204.8006,6840.0
2023-06-13 15:45:00,213.76,213.82,213.66,213.7,14032.0,204.7911,204.8485,204.6953,204.7336,14032.0
2023-06-13 15:50:00,213.73,213.94,213.5,213.93,27597.0,204.7623,204.9635,204.542,204.9539,27597.0
2023-06-13 15:55:00,213.87,213.96,213.76,213.83,76445.0,204.8964,204.9827,204.7911,204.8581,76445.0
2023-06-14 09:30:00,213.21,213.45,212.71,213.28,29290.0,204.2641,204.4941,203.7851,204.3312,29290.0
2023-06-14 09:35:00,213.28,213.51,212.8,213.02,7868.0,204.3312,204.5516,203.8713,204.0821,7868.0
2023-06-14 09:40:00,213.15,213.38,212.31,213.12,18552.0,204.2067,204.427,203.4019,204.1779,18552.0
2023-06-14 09:45:00,213.08,213.35,212.95,213.19,6020.0,204.1396,204.3983,204.015,204.245,6020.0
2023-06-14 09:50:00,213.25,213.64,213.12,213.53,8549.0,204.3025,204.6761,204.1779,204.5707,8549.0
2023-06-14 09:55:00,213.52,213.67,213.29,213.51,13218.0,204.5611,204.7048,204.3408,204.5516,13218.0
2023-06-14 10:00:00,213.46,213.72,213.42,213.61,5700.0,204.5037,204.7527,204.4653,204.6474,5700.0
2023-06-14 10:05:00,213.67,213.95,213.63,213.75,8574.0,204.7048,204.9731,204.6665,204.7815,8574.0
2023-06-14 10:10:00,213.71,213.91,213.7,213.76,3430.0,204.7432,204.9348,204.7336,204.7911,3430.0
2023-06-14 10:15:00,213.76,213.76,213.09,213.09,5467.0,204.7911,204.7911,204.1492,204.1492,5467.0
2023-06-14 10:20:00,213.23,213.37,213.01,213.07,5279.0,204.2833,204.4174,204.0725,204.13,5279.0
2023-06-14 10:25:00,213.14,213.35,213.08,213.17,5314.0,204.1971,204.3983,204.1396,204.2258,5314.0
2023-06-14 10:30:00,213.19,213.28,212.91,212.91,2715.0,204.245,204.3312,203.9767,203.9767,2715.0
2023-06-14 10:35:00,212.9,212.9,212.58,212.74,5687.0,203.9671,203.9671,203.6606,203.8139,5687.0
2023-06-14 10:40:00,212.8,212.92,212.75,212.85,5529.0,203.8713,203.9863,203.8234,203.9192,5529.0
2023-06-14 10:45:00,212.83,213.06,212.83,212.9,4042.0,203.9001,204.1204,203.9001,203.9671,4042.0
2023-06-14 10:50:00,212.94,213.01,212.7,212.99,2104.0,204.0055,204.0725,203.7755,204.0534,2104.0
2023-06-14 10:55:00,213.03,213.58,212.97,213.57,5693.0,204.0917,204.6186,204.0342,204.609,5693.0
2023-06-14 11:00:00,213.5,213.59,213.39,213.43,6797.0,204.542,204.6282,204.4366,204.4749,6797.0
2023-06-14 11:05:00,213.43,213.43,212.9,213.06,5570.0,204.4749,204.4749,203.9671,204.1204,5570.0
2023-06-14 11:10:00,213.03,213.27,213.0,213.19,8814.0,204.0917,204.3216,204.063,204.245,8814.0
2023-06-14 11:15:00,213.15,213.38,213.15,213.37,1940.0,204.2067,204.427,204.2067,204.4174,1940.0
2023-06-14 11:20:00,213.37,213.41,213.21,213.31,7191.0,204.4174,204.4557,204.2641,204.3599,7191.0
2023-06-14 11:25:00,213.22,213.29,212.94,213.06,8477.0,204.2737,204.3408,204.0055,204.1204,8477.0
2023-06-14 11:30:00,213.05,213.16,212.97,213.13,3617.0,204.1109,204.2162,204.0342,204.1875,3617.0
2023-06-14 11:35:00,213.16,213.31,213.16,213.27,3133.0,204.2162,204.3599,204.2162,204.3216,3133.0
2023-06-14 11:40:00,213.24,213.31,213.12,213.27,4146.0,204.2929,204.3599,204.1779,204.3216,4146.0
2023-06-14 11:45:00,213.31,213.46,213.31,213.45,3820.0,204.3599,204.5037,204.3599,204.4941,3820.0
2023-06-14 11:50:00,213.45,213.45,213.36,213.4,5769.0,204.4941,204.4941,204.4078,204.4462,5769.0
2023-06-14 11:55:00,213.4,213.62,213.36,213.61,6406.0,204.4462,204.6569,204.4078,204.6474,6406.0
2023-06-14 12:00:00,213.61,213.61,213.31,213.31,2100.0,204.6474,204.6474,204.3599,204.3599,2100.0
2023-06-14 12:05:00,213.29,213.31,213.18,213.19,7692.0,204.3408,204.3599,204.2354,204.245,7692.0
2023-06-14 12:10:00,213.18,213.18,213.1,213.16,4008.0,204.2354,204.2354,204.1588,204.2162,4008.0
2023-06-14 12:15:00,213.12,213.35,213.12,213.35,6797.0,204.1779,204.3983,204.1779,204.3983,6797.0
2023-06-14 12:20:00,213.34,213.41,213.27,213.31,6704.0,204.3887,204.4557,204.3216,204.3599,6704.0
2023-06-14 12:25:00,213.33,213.45,213.32,213.42,5186.0,204.3791,204.4941,204.3695,204.4653,5186.0
2023-06-14 12:30:00,213.44,213.48,213.39,213.45,5606.0,204.4845,204.5228,204.4366,204.4941,5606.0
2023-06-14 12:35:00,213.48,213.67,213.44,213.66,5871.0,204.5228,204.7048,204.4845,204.6953,5871.0
2023-06-14 12:40:00,213.67,213.71,213.62,213.68,6498.0,204.7048,204.7432,204.6569,204.7144,6498.0
2023-06-14 12:45:00,213.69,213.85,213.69,213.71,5099.0,204.724,204.8773,204.724,204.7432,5099.0
2023-06-14 12:50:00,213.68,213.68,213.61,213.64,3963.0,204.7144,204.7144,204.6474,204.6761,3963.0
2023-06-14 12:55:00,213.61,213.66,213.52,213.59,5756.0,204.6474,204.6953,204.5611,204.6282,5756.0
2023-06-14 13:00:00,213.63,213.66,213.42,213.43,2473.0,204.6665,204.6953,204.4653,204.4749,2473.0
2023-06-14 13:05:00,213.45,213.55,213.4,213.51,4606.0,204.4941,204.5899,204.4462,204.5516,4606.0
2023-06-14 13:10:00,213.5,213.62,213.5,213.55,3666.0,204.542,204.6569,204.542,204.5899,3666.0
2023-06-14 13:15:00,213.55,213.58,213.49,213.52,2730.0,204.5899,204.6186,204.5324,204.5611,2730.0
2023-06-14 13:20:00,213.52,213.52,213.34,213.46,4658.0,204.5611,204.5611,204.3887,204.5037,4658.0
2023-06-14 13:25:00,213.42,213.56,213.39,213.51,5543.0,204.4653,204.5995,204.4366,204.5516,5543.0
2023-06-14 13:30:00,213.46,213.46,213.29,213.41,8587.0,204.5037,204.5037,204.3408,204.4557,8587.0
2023-06-14 13:35:00,213.37,213.38,213.25,213.37,6329.0,204.4174,204.427,204.3025,204.4174,6329.0
2023-06-14 13:40:00,213.4,213.42,213.11,213.16,8782.0,204.4462,204.4653,204.1683,204.2162,8782.0
2023-06-14 13:45:00,213.11,213.3,213.0,213.26,5906.0,204.1683,204.3504,204.063,204.312,5906.0
2023-06-14 13:50:00,213.23,213.39,213.09,213.39,6034.0,204.2833,204.4366,204.1492,204.4366,6034.0
2023-06-14 13:55:00,213.38,213.52,213.15,213.16,10462.0,204.427,204.5611,204.2067,204.2162,10462.0
2023-06-14 14:00:00,213.19,213.33,212.5,212.81,9204.0,204.245,204.3791,203.5839,203.8809,9204.0
2023-06-14 14:05:00,212.81,212.81,212.05,212.44,8689.0,203.8809,203.8809,203.1528,203.5264,8689.0
2023-06-14 14:10:00,212.49,212.49,211.98,212.38,8244.0,203.5744,203.5744,203.0857,203.469,8244.0
2023-06-14 14:15:00,212.33,212.33,212.02,212.16,3113.0,203.4211,203.4211,203.1241,203.2582,3113.0
2023-06-14 14:20:00,212.13,212.17,211.82,211.82,9088.0,203.2295,203.2678,202.9325,202.9325,9088.0
2023-06-14 14:25:00,211.81,211.92,211.61,211.92,5278.0,202.9229,203.0283,202.7313,203.0283,5278.0
2023-06-14 14:30:00,211.98,212.03,211.5,211.5,8995.0,203.0857,203.1337,202.6259,202.6259,8995.0
2023-06-14 14:35:00,211.54,211.91,211.47,211.74,8932.0,202.6642,203.0187,202.5971,202.8558,8932.0
2023-06-14 14:40:00,211.76,212.1,211.75,212.07,7196.0,202.875,203.2007,202.8654,203.172,7196.0
2023-06-14 14:45:00,212.25,212.29,211.83,212.1,4461.0,203.3444,203.3827,202.942,203.2007,4461.0
2023-06-14 14:50:00,212.23,212.46,211.94,212.12,6001.0,203.3253,203.5456,203.0474,203.2199,6001.0
2023-06-14 14:55:00,212.29,212.44,212.12,212.17,6681.0,203.3827,203.5264,203.2199,203.2678,6681.0
2023-06-14 15:00:00,212.24,212.59,212.24,212.59,3593.0,203.3348,203.6702,203.3348,203.6702,3593.0
2023-06-14 15:05:00,212.66,213.03,212.66,213.03,3980.0,203.7372,204.0917,203.7372,204.0917,3980.0
2023-06-14 15:10:00,213.08,213.09,212.42,212.44,7972.0,204.1396,204.1492,203.5073,203.5264,7972.0
2023-06-14 15:15:00,212.28,212.51,212.16,212.43,10134.0,203.3732,203.5935,203.2582,203.5169,10134.0
2023-06-14 15:20:00,212.39,212.69,212.27,212.44,13017.0,203.4785,203.766,203.3636,203.5264,13017.0
2023-06-14 15:25:00,212.43,212.58,212.28,212.34,7155.0,203.5169,203.6606,203.3732,203.4306,7155.0
2023-06-14 15:30:00,212.28,212.39,212.09,212.39,11581.0,203.3732,203.4785,203.1911,203.4785,11581.0
2023-06-14 15:35:00,212.34,212.46,212.25,212.35,10086.0,203.4306,203.5456,203.3444,203.4402,10086.0
2023-06-14 15:40:00,212.42,212.42,212.12,212.14,9413.0,203.5073,203.5073,203.2199,203.239,9413.0
2023-06-14 15:45:00,212.14,212.14,211.67,211.68,15608.0,203.239,203.239,202.7888,202.7983,15608.0
2023-06-14 15:50:00,211.62,211.91,211.54,211.86,18378.0,202.7409,203.0187,202.6642,202.9708,18378.0
2023-06-14 15:55:00,211.85,212.16,211.83,212.15,33834.0,202.9612,203.2582,202.942,203.2486,33834.0
2023-06-15 09:30:00,212.16,213.11,212.16,213.03,12599.0,203.2582,204.1683,203.2582,204.0917,12599.0
2023-06-15 09:35:00,213.04,213.3,212.96,212.96,2575.0,204.1013,204.3504,204.0246,204.0246,2575.0
2023-06-15 09:40:00,213.02,213.18,212.77,212.77,4224.0,204.0821,204.2354,203.8426,203.8426,4224.0
2023-06-15 09:45:00,212.75,213.45,212.75,213.41,3006.0,203.8234,204.4941,203.8234,204.4557,3006.0
2023-06-15 09:50:00,213.46,213.86,213.43,213.85,1612.0,204.5037,204.8869,204.4749,204.8773,1612.0
2023-06-15 09:55:00,213.75,213.96,213.67,213.88,3014.0,204.7815,204.9827,204.7048,204.906,3014.0
2023-06-15 10:00:00,214.0,214.32,213.93,214.19,4577.0,205.021,205.3276,204.9539,205.203,4577.0
2023-06-15 10:05:00,214.11,214.11,213.81,213.92,4797.0,205.1264,205.1264,204.839,204.9444,4797.0
2023-06-15 10:10:00,213.91,213.91,213.55,213.61,2192.0,204.9348,204.9348,204.5899,204.6474,2192.0
2023-06-15 10:15:00,213.58,213.64,213.29,213.34,4008.0,204.6186,204.6761,204.3408,204.3887,4008.0
2023-06-15 10:20:00,213.38,213.4,213.21,213.21,1709.0,204.427,204.4462,204.2641,204.2641,1709.0
2023-06-15 10:25:00,213.27,213.29,213.08,213.08,3585.0,204.3216,204.3408,204.1396,204.1396,3585.0
2023-06-15 10:30:00,213.17,213.26,212.89,212.95,1706.0,204.2258,204.312,203.9576,204.015,1706.0
2023-06-15 10:35:00,212.91,212.92,212.49,212.58,2546.0,203.9767,203.9863,203.5744,203.6606,2546.0
2023-06-15 10:40:00,212.61,212.81,212.56,212.81,2203.0,203.6893,203.8809,203.6414,203.8809,2203.0
2023-06-15 10:45:00,212.71,212.82,212.6,212.76,2655.0,203.7851,203.8905,203.6797,203.833,2655.0
2023-06-15 10:50:00,212.64,212.72,212.42,212.55,4346.0,203.7181,203.7947,203.5073,203.6318,4346.0
2023-06-15 10:55:00,212.48,212.96,212.4,212.95,4131.0,203.5648,204.0246,203.4881,204.015,4131.0
2023-06-15 11:00:00,213.0,213.23,212.99,213.13,1893.0,204.063,204.2833,204.0534,204.1875,1893.0
2023-06-15 11:05:00,213.13,213.21,213.06,213.21,1545.0,204.1875,204.2641,204.1204,204.2641,1545.0
2023-06-15 11:10:00,213.39,213.4,213.11,213.16,1879.0,204.4366,204.4462,204.1683,204.2162,1879.0
2023-06-15 11:15:00,213.36,213.6,213.29,213.44,3883.0,204.4078,204.6378,204.3408,204.4845,3883.0
2023-06-15 11:20:00,213.52,213.72,213.52,213.71,1460.0,204.5611,204.7527,204.5611,204.7432,1460.0
2023-06-15 11:25:00,213.71,213.82,213.7,213.8,1625.0,204.7432,204.8485,204.7336,204.8294,1625.0
2023-06-15 11:30:00,213.87,213.87,213.62,213.62,3444.0,204.8964,204.8964,204.6569,204.6569,3444.0
2023-06-15 11:35:00,213.68,213.76,213.62,213.76,1387.0,204.7144,204.7911,204.6569,204.7911,1387.0
2023-06-15 11:40:00,213.69,213.71,213.4,213.44,2733.0,204.724,204.7432,204.4462,204.4845,2733.0
2023-06-15 11:45:00,213.44,213.44,213.16,213.29,3478.0,204.4845,204.4845,204.2162,204.3408,3478.0
2023-06-15 11:50:00,213.28,213.47,213.28,213.42,2589.0,204.3312,204.5132,204.3312,204.4653,2589.0
2023-06-15 11:55:00,213.45,213.64,213.45,213.62,2469.0,204.4941,204.6761,204.4941,204.6569,2469.0
2023-06-15 12:00:00,213.66,213.66,213.49,213.53,5054.0,204.6953,204.6953,204.5324,204.5707,5054.0
2023-06-15 12:05:00,213.53,213.59,213.39,213.55,2842.0,204.5707,204.6282,204.4366,204.5899,2842.0
2023-06-15 12:10:00,213.62,213.62,213.55,213.62,1529.0,204.6569,204.6569,204.5899,204.6569,1529.0
2023-06-15 12:15:00,213.63,213.76,213.63,213.7,1429.0,204.6665,204.7911,204.6665,204.7336,1429.0
2023-06-15 12:20:00,213.73,213.84,213.7,213.84,2574.0,204.7623,204.8677,204.7336,204.8677,2574.0
2023-06-15 12:25:00,213.89,213.96,213.85,213.88,4535.0,204.9156,204.9827,204.8773,204.906,4535.0
2023-06-15 12:30:00,213.96,213.96,213.78,213.92,4349.0,204.9827,204.9827,204.8102,204.9444,4349.0
2023-06-15 12:35:00,213.92,213.99,213.82,213.82,3918.0,204.9444,205.0114,204.8485,204.8485,3918.0
2023-06-15 12:40:00,213.85,213.94,213.82,213.87,2041.0,204.8773,204.9635,204.8485,204.8964,2041.0
2023-06-15 12:45:00,213.81,213.97,213.81,213.97,3250.0,204.839,204.9923,204.839,204.9923,3250.0
2023-06-15 12:50:00,213.98,214.01,213.92,214.01,2312.0,205.0018,205.0306,204.9444,205.0306,2312.0
2023-06-15 12:55:00,213.97,214.05,213.87,213.97,5736.0,204.9923,205.0689,204.8964,204.9923,5736.0
2023-06-15 13:00:00,213.97,214.12,213.88,213.91,7162.0,204.9923,205.136,204.906,204.9348,7162.0
2023-06-15 13:05:00,213.93,213.95,213.85,213.86,2858.0,204.9539,204.9731,204.8773,204.8869,2858.0
2023-06-15 13:10:00,213.83,214.34,213.82,214.27,4319.0,204.8581,205.3467,204.8485,205.2797,4319.0
2023-06-15 13:15:00,214.33,214.36,214.19,214.3,6668.0,205.3371,205.3659,205.203,205.3084,6668.0
2023-06-15 13:20:00,214.24,214.37,214.22,214.26,6260.0,205.2509,205.3755,205.2318,205.2701,6260.0
2023-06-15 13:25:00,214.31,214.54,214.31,214.54,3858.0,205.318,205.5383,205.318,205.5383,3858.0
2023-06-15 13:30:00,214.53,214.59,214.26,214.31,6655.0,205.5288,205.5862,205.2701,205.318,6655.0
2023-06-15 13:35:00,214.26,214.54,214.16,214.49,7394.0,205.2701,205.5383,205.1743,205.4904,7394.0
2023-06-15 13:40:00,214.55,214.58,214.48,214.55,4880.0,205.5479,205.5767,205.4809,205.5479,4880.0
2023-06-15 13:45:00,214.52,214.59,214.44,214.49,3774.0,205.5192,205.5862,205.4425,205.4904,3774.0
2023-06-15 13:50:00,214.49,214.55,214.44,214.55,2269.0,205.4904,205.5479,205.4425,205.5479,2269.0
2023-06-15 13:55:00,214.59,214.68,214.55,214.59,4773.0,205.5862,205.6725,205.5479,205.5862,4773.0
2023-06-15 14:00:00,214.6,214.65,214.44,214.44,3706.0,205.5958,205.6437,205.4425,205.4425,3706.0
2023-06-15 14:05:00,214.44,214.49,214.39,214.41,4005.0,205.4425,205.4904,205.3946,205.4138,4005.0
2023-06-15 14:10:00,214.45,214.65,214.42,214.56,5213.0,205.4521,205.6437,205.4234,205.5575,5213.0
2023-06-15 14:15:00,214.59,214.64,214.54,214.58,2786.0,205.5862,205.6341,205.5383,205.5767,2786.0
2023-06-15 14:20:00,214.6,214.81,214.6,214.78,3722.0,205.5958,205.797,205.5958,205.7683,3722.0
2023-06-15 14:25:00,214.84,214.85,214.62,214.71,5836.0,205.8257,205.8353,205.615,205.7012,5836.0
2023-06-15 14:30:00,214.7,214.93,214.69,214.87,8982.0,205.6916,205.912,205.682,205.8545,8982.0
2023-06-15 14:35:00,214.88,215.17,214.88,215.08,7242.0,205.8641,206.1419,205.8641,206.0557,7242.0
2023-06-15 14:40:00,215.07,215.18,215.02,215.16,4636.0,206.0461,206.1515,205.9982,206.1323,4636.0
2023-06-15 14:45:00,215.23,215.27,215.14,215.16,4754.0,206.1994,206.2377,206.1132,206.1323,4754.0
2023-06-15 14:50:00,215.14,215.38,215.1,215.38,3770.0,206.1132,206.3431,206.0748,206.3431,3770.0
2023-06-15 14:55:00,215.38,215.45,215.26,215.32,15479.0,206.3431,206.4102,206.2281,206.2856,15479.0
2023-06-15 15:00:00,215.43,215.45,215.14,215.21,4301.0,206.391,206.4102,206.1132,206.1802,4301.0
2023-06-15 15:05:00,215.25,215.41,215.2,215.37,6461.0,206.2185,206.3718,206.1706,206.3335,6461.0
2023-06-15 15:10:00,215.32,215.32,215.18,215.25,3576.0,206.2856,206.2856,206.1515,206.2185,3576.0
2023-06-15 15:15:00,215.3,215.42,215.02,215.13,5623.0,206.2664,206.3814,205.9982,206.1036,5623.0
2023-06-15 15:20:00,215.15,215.22,215.02,215.07,5091.0,206.1227,206.1898,205.9982,206.0461,5091.0
2023-06-15 15:25:00,215.05,215.09,214.99,215.06,6714.0,206.0269,206.0653,205.9695,206.0365,6714.0
2023-06-15 15:30:00,215.05,215.15,214.8,214.8,8403.0,206.0269,206.1227,205.7874,205.7874,8403.0
2023-06-15 15:35:00,214.84,214.84,214.63,214.67,19462.0,205.8257,205.8257,205.6246,205.6629,19462.0
2023-06-15 15:40:00,214.67,215.08,214.67,215.01,11575.0,205.6629,206.0557,205.6629,205.9886,11575.0
2023-06-15 15:45:00,215.03,215.07,214.9,214.95,18168.0,206.0078,206.0461,205.8832,205.9311,18168.0
2023-06-15 15:50:00,214.97,215.23,214.93,214.93,16819.0,205.9503,206.1994,205.912,205.912,16819.0
2023-06-15 15:55:00,214.93,215.0,214.67,214.99,46362.0,205.912,205.979,205.6629,205.9695,46362.0
2023-06-16 09:30:00,215.64,217.21,215.64,217.21,261102.0,206.5922,208.0963,206.5922,208.0963,261102.0
2023-06-16 09:35:00,217.05,217.09,216.02,216.46,1472.0,207.943,207.9813,206.9562,207.3778,1472.0
2023-06-16 09:40:00,216.22,216.81,216.19,216.81,2893.0,207.1478,207.7131,207.1191,207.7131,2893.0
2023-06-16 09:45:00,216.76,216.79,216.1,216.52,5211.0,207.6652,207.6939,207.0329,207.4353,5211.0
2023-06-16 09:50:00,216.58,217.05,216.51,217.04,5766.0,207.4927,207.943,207.4257,207.9334,5766.0
2023-06-16 09:55:00,216.98,217.18,216.43,216.61,3185.0,207.876,208.0676,207.349,207.5215,3185.0
2023-06-16 10:00:00,216.61,216.92,216.45,216.65,2234.0,207.5215,207.8185,207.3682,207.5598,2234.0
2023-06-16 10:05:00,216.77,217.07,216.74,217.02,2912.0,207.6748,207.9622,207.646,207.9143,2912.0
2023-06-16 10:10:00,217.04,217.06,216.62,216.69,2094.0,207.9334,207.9526,207.5311,207.5981,2094.0
2023-06-16 10:15:00,216.68,216.91,216.68,216.81,4284.0,207.5885,207.8089,207.5885,207.7131,4284.0
2023-06-16 10:20:00,216.86,217.05,216.65,216.87,5879.0,207.761,207.943,207.5598,207.7706,5879.0
2023-06-16 10:25:00,216.88,216.95,216.62,216.81,3743.0,207.7802,207.8472,207.5311,207.7131,3743.0
2023-06-16 10:30:00,216.81,217.09,216.81,216.84,3487.0,207.7131,207.9813,207.7131,207.7418,3487.0
2023-06-16 10:35:00,216.79,216.79,216.39,216.39,1485.0,207.6939,207.6939,207.3107,207.3107,1485.0
2023-06-16 10:40:00,216.33,216.33,215.85,216.09,1463.0,207.2532,207.2532,206.7934,207.0233,1463.0
2023-06-16 10:45:00,216.13,216.35,216.12,216.17,1918.0,207.0616,207.2724,207.052,207.0999,1918.0
2023-06-16 10:50:00,216.13,216.6,216.12,216.6,3440.0,207.0616,207.5119,207.052,207.5119,3440.0
2023-06-16 10:55:00,216.57,216.78,216.57,216.59,2683.0,207.4832,207.6844,207.4832,207.5023,2683.0
2023-06-16 11:00:00,216.62,216.62,216.33,216.37,1485.0,207.5311,207.5311,207.2532,207.2916,1485.0
2023-06-16 11:05:00,216.4,216.42,216.24,216.42,2413.0,207.3203,207.3395,207.167,207.3395,2413.0
2023-06-16 11:10:00,216.49,216.6,216.39,216.56,9853.0,207.4065,207.5119,207.3107,207.4736,9853.0
2023-06-16 11:15:00,216.41,216.41,215.75,215.8,1401.0,207.3299,207.3299,206.6976,206.7455,1401.0
2023-06-16 11:20:00,215.91,215.91,215.67,215.91,2271.0,206.8509,206.8509,206.6209,206.8509,2271.0
2023-06-16 11:25:00,215.97,215.99,215.77,215.87,2282.0,206.9083,206.9275,206.7167,206.8125,2282.0
2023-06-16 11:30:00,215.94,215.94,215.79,215.87,4096.0,206.8796,206.8796,206.7359,206.8125,4096.0
2023-06-16 11:35:00,215.78,215.92,215.55,215.68,4820.0,206.7263,206.8604,206.506,206.6305,4820.0
2023-06-16 11:40:00,215.64,215.79,215.64,215.74,786.0,206.5922,206.7359,206.5922,206.688,786.0
2023-06-16 11:45:00,215.66,215.75,215.41,215.7,2984.0,206.6113,206.6976,206.3718,206.6497,2984.0
2023-06-16 11:50:00,215.75,215.94,215.67,215.9,4877.0,206.6976,206.8796,206.6209,206.8413,4877.0
2023-06-16 11:55:00,215.93,216.17,215.88,216.04,3859.0,206.87,207.0999,206.8221,206.9754,3859.0
2023-06-16 12:00:00,216.06,216.23,216.05,216.23,953.0,206.9946,207.1574,206.985,207.1574,953.0
2023-06-16 12:05:00,216.13,216.17,215.95,216.1,3310.0,207.0616,207.0999,206.8892,207.0329,3310.0
2023-06-16 12:10:00,216.08,216.14,215.97,215.99,3873.0,207.0137,207.0712,206.9083,206.9275,3873.0
2023-06-16 12:15:00,216.03,216.23,216.03,216.08,3031.0,206.9658,207.1574,206.9658,207.0137,3031.0
2023-06-16 12:20:00,216.16,216.44,216.15,216.44,4038.0,207.0904,207.3586,207.0808,207.3586,4038.0
2023-06-16 12:25:00,216.41,216.6,216.4,216.59,4117.0,207.3299,207.5119,207.3203,207.5023,4117.0
2023-06-16 12:30:00,216.53,216.71,216.52,216.58,5184.0,207.4448,207.6173,207.4353,207.4927,5184.0
2023-06-16 12:35:00,216.64,216.85,216.63,216.85,3537.0,207.5502,207.7514,207.5406,207.7514,3537.0
2023-06-16 12:40:00,216.8,216.95,216.76,216.77,9078.0,207.7035,207.8472,207.6652,207.6748,9078.0
2023-06-16 12:45:00,216.69,216.8,216.63,216.8,1800.0,207.5981,207.7035,207.5406,207.7035,1800.0
2023-06-16 12:50:00,216.78,217.16,216.71,217.16,5640.0,207.6844,208.0484,207.6173,208.0484,5640.0
2023-06-16 12:55:00,217.17,217.28,217.09,217.09,1909.0,208.058,208.1634,207.9813,207.9813,1909.0
2023-06-16 13:00:00,217.19,217.32,216.96,217.06,7917.0,208.0771,208.2017,207.8568,207.9526,7917.0
2023-06-16 13:05:00,217.14,217.14,216.9,216.91,2347.0,208.0292,208.0292,207.7993,207.8089,2347.0
2023-06-16 13:10:00,216.91,216.91,216.69,216.74,2220.0,207.8089,207.8089,207.5981,207.646,2220.0
2023-06-16 13:15:00,216.85,217.13,216.81,217.13,4946.0,207.7514,208.0197,207.7131,208.0197,4946.0
2023-06-16 13:20:00,217.01,217.11,217.0,217.03,3453.0,207.9047,208.0005,207.8951,207.9239,3453.0
2023-06-16 13:25:00,217.02,217.16,216.83,216.83,2445.0,207.9143,208.0484,207.7323,207.7323,2445.0
2023-06-16 13:30:00,216.84,216.98,216.81,216.81,1992.0,207.7418,207.876,207.7131,207.7131,1992.0
2023-06-16 13:35:00,216.81,216.82,216.62,216.68,5839.0,207.7131,207.7227,207.5311,207.5885,5839.0
2023-06-16 13:40:00,216.68,216.85,216.6,216.82,3196.0,207.5885,207.7514,207.5119,207.7227,3196.0
2023-06-16 13:45:00,216.83,216.92,216.77,216.77,9161.0,207.7323,207.8185,207.6748,207.6748,9161.0
2023-06-16 13:50:00,216.81,216.91,216.81,216.91,994.0,207.7131,207.8089,207.7131,207.8089,994.0
2023-06-16 13:55:00,216.87,216.89,216.78,216.88,3408.0,207.7706,207.7897,207.6844,207.7802,3408.0
2023-06-16 14:00:00,216.87,217.02,216.75,216.9,18992.0,207.7706,207.9143,207.6556,207.7993,18992.0
2023-06-16 14:05:00,216.9,217.01,216.89,216.92,6929.0,207.7993,207.9047,207.7897,207.8185,6929.0
2023-06-16 14:10:00,216.89,217.02,216.82,216.83,3656.0,207.7897,207.9143,207.7227,207.7323,3656.0
2023-06-16 14:15:00,216.78,217.1,216.76,217.04,4301.0,207.6844,207.9909,207.6652,207.9334,4301.0
2023-06-16 14:20:00,217.04,217.16,216.9,216.98,3615.0,207.9334,208.0484,207.7993,207.876,3615.0
2023-06-16 14:25:00,217.0,217.26,216.99,217.26,1607.0,207.8951,208.1442,207.8855,208.1442,1607.0
2023-06-16 14:30:00,217.23,217.24,217.05,217.17,4662.0,208.1155,208.1251,207.943,208.058,4662.0
2023-06-16 14:35:00,217.17,217.32,217.16,217.27,2740.0,208.058,208.2017,208.0484,208.1538,2740.0
2023-06-16 14:40:00,217.25,217.35,217.2,217.25,4532.0,208.1346,208.2304,208.0867,208.1346,4532.0
2023-06-16 14:45:00,217.27,217.33,217.18,217.18,4196.0,208.1538,208.2113,208.0676,208.0676,4196.0
2023-06-16 14:50:00,217.22,217.31,217.17,217.24,5117.0,208.1059,208.1921,208.058,208.1251,5117.0
2023-06-16 14:55:00,217.29,217.36,217.1,217.12,5065.0,208.173,208.24,207.9909,208.0101,5065.0
2023-06-16 15:00:00,217.16,217.19,216.93,217.11,2146.0,208.0484,208.0771,207.8281,208.0005,2146.0
2023-06-16 15:05:00,217.13,217.19,217.0,217.03,1800.0,208.0197,208.0771,207.8951,207.9239,1800.0
2023-06-16 15:10:00,217.03,217.09,216.9,216.98,2847.0,207.9239,207.9813,207.7993,207.876,2847.0
2023-06-16 15:15:00,216.84,216.98,216.8,216.93,2620.0,207.7418,207.876,207.7035,207.8281,2620.0
2023-06-16 15:20:00,216.93,217.19,216.93,217.16,5818.0,207.8281,208.0771,207.8281,208.0484,5818.0
2023-06-16 15:25:00,217.13,217.15,216.97,217.03,6161.0,208.0197,208.0388,207.8664,207.9239,6161.0
2023-06-16 15:30:00,217.08,217.31,217.01,217.24,8443.0,207.9718,208.1921,207.9047,208.1251,8443.0
2023-06-16 15:35:00,217.22,217.64,217.22,217.59,10158.0,208.1059,208.5083,208.1059,208.4604,10158.0
2023-06-16 15:40:00,217.64,217.65,217.45,217.45,7956.0,208.5083,208.5178,208.3262,208.3262,7956.0
2023-06-16 15:45:00,217.49,217.8,217.41,217.56,29612.0,208.3646,208.6616,208.2879,208.4316,29612.0
2023-06-16 15:50:00,217.62,217.76,217.37,217.38,33111.0,208.4891,208.6232,208.2496,208.2592,33111.0
2023-06-16 15:55:00,217.4,217.72,217.18,217.37,80567.0,208.2783,208.5849,208.0676,208.2496,80567.0
2023-06-20 09:30:00,217.0,217.66,216.82,217.25,25355.0,207.8951,208.5274,207.7227,208.1346,25355.0
2023-06-20 09:35:00,217.21,217.36,215.29,215.3,9490.0,208.0963,208.24,206.2569,206.2664,9490.0
2023-06-20 09:40:00,215.28,216.12,214.79,216.05,7231.0,206.2473,207.052,205.7778,206.985,7231.0
2023-06-20 09:45:00,216.17,216.17,215.55,215.83,2555.0,207.0999,207.0999,206.506,206.7742,2555.0
2023-06-20 09:50:00,215.87,216.36,215.75,216.25,11605.0,206.8125,207.282,206.6976,207.1766,11605.0
2023-06-20 09:55:00,216.2,216.6,216.07,216.6,3823.0,207.1287,207.5119,207.0041,207.5119,3823.0
2023-06-20 10:00:00,216.62,216.62,216.15,216.18,3517.0,207.5311,207.5311,207.0808,207.1095,3517.0
2023-06-20 10:05:00,216.3,216.31,216.11,216.18,6296.0,207.2245,207.2341,207.0425,207.1095,6296.0
2023-06-20 10:10:00,216.19,216.21,215.98,216.08,3570.0,207.1191,207.1383,206.9179,207.0137,3570.0
2023-06-20 10:15:00,215.9,215.96,215.24,215.24,4466.0,206.8413,206.8988,206.209,206.209,4466.0
2023-06-20 10:20:00,215.14,215.42,215.07,215.3,8920.0,206.1132,206.3814,206.0461,206.2664,8920.0
2023-06-20 10:25:00,215.35,215.37,215.0,215.16,3457.0,206.3144,206.3335,205.979,206.1323,3457.0
2023-06-20 10:30:00,215.23,215.45,215.21,215.28,2138.0,206.1994,206.4102,206.1802,206.2473,2138.0
2023-06-20 10:35:00,215.12,215.52,215.09,215.49,3616.0,206.094,206.4772,206.0653,206.4485,3616.0
2023-06-20 10:40:00,215.38,215.47,215.16,215.33,2465.0,206.3431,206.4293,206.1323,206.2952,2465.0
2023-06-20 10:45:00,215.36,215.54,215.24,215.45,3197.0,206.3239,206.4964,206.209,206.4102,3197.0
2023-06-20 10:50:00,215.42,215.47,215.28,215.47,4480.0,206.3814,206.4293,206.2473,206.4293,4480.0
2023-06-20 10:55:00,215.52,215.67,215.4,215.63,3203.0,206.4772,206.6209,206.3623,206.5826,3203.0
2023-06-20 11:00:00,215.83,215.97,215.66,215.71,2238.0,206.7742,206.9083,206.6113,206.6592,2238.0
2023-06-20 11:05:00,215.65,215.86,215.65,215.74,2152.0,206.6018,206.803,206.6018,206.688,2152.0
2023-06-20 11:10:00,215.67,215.75,215.6,215.69,4122.0,206.6209,206.6976,206.5539,206.6401,4122.0
2023-06-20 11:15:00,215.82,215.89,215.74,215.77,1652.0,206.7646,206.8317,206.688,206.7167,1652.0
2023-06-20 11:20:00,215.87,215.87,215.7,215.7,1557.0,206.8125,206.8125,206.6497,206.6497,1557.0
2023-06-20 11:25:00,215.77,215.88,215.69,215.71,2073.0,206.7167,206.8221,206.6401,206.6592,2073.0
2023-06-20 11:30:00,215.62,215.7,215.57,215.66,1552.0,206.573,206.6497,206.5251,206.6113,1552.0
2023-06-20 11:35:00,215.7,215.86,215.64,215.7,4221.0,206.6497,206.803,206.5922,206.6497,4221.0
2023-06-20 11:40:00,215.6,215.71,215.6,215.63,3005.0,206.5539,206.6592,206.5539,206.5826,3005.0
2023-06-20 11:45:00,215.64,215.93,215.64,215.93,2733.0,206.5922,206.87,206.5922,206.87,2733.0
2023-06-20 11:50:00,215.94,215.96,215.77,215.94,3750.0,206.8796,206.8988,206.7167,206.8796,3750.0
2023-06-20 11:55:00,215.99,216.14,215.98,216.09,3001.0,206.9275,207.0712,206.9179,207.0233,3001.0
2023-06-20 12:00:00,216.09,216.34,216.09,216.24,4261.0,207.0233,207.2628,207.0233,207.167,4261.0
2023-06-20 12:05:00,216.22,216.23,215.97,216.0,3693.0,207.1478,207.1574,206.9083,206.9371,3693.0
2023-06-20 12:10:00,215.97,215.97,215.7,215.81,2353.0,206.9083,206.9083,206.6497,206.7551,2353.0
2023-06-20 12:15:00,215.79,215.86,215.48,215.49,5824.0,206.7359,206.803,206.4389,206.4485,5824.0
2023-06-20 12:20:00,215.49,215.71,215.48,215.68,4026.0,206.4485,206.6592,206.4389,206.6305,4026.0
2023-06-20 12:25:00,215.71,215.79,215.67,215.67,3848.0,206.6592,206.7359,206.6209,206.6209,3848.0
2023-06-20 12:30:00,215.58,215.58,215.31,215.47,4359.0,206.5347,206.5347,206.276,206.4293,4359.0
2023-06-20 12:35:00,215.51,215.78,215.41,215.75,4529.0,206.4676,206.7263,206.3718,206.6976,4529.0
2023-06-20 12:40:00,215.71,215.86,215.65,215.76,5160.0,206.6592,206.803,206.6018,206.7071,5160.0
2023-06-20 12:45:00,215.79,215.83,215.68,215.81,1500.0,206.7359,206.7742,206.6305,206.7551,1500.0
2023-06-20 12:50:00,215.83,215.97,215.67,215.94,2770.0,206.7742,206.9083,206.6209,206.8796,2770.0
2023-06-20 12:55:00,215.97,215.97,215.81,215.87,2516.0,206.9083,206.9083,206.7551,206.8125,2516.0
2023-06-20 13:00:00,215.91,216.05,215.88,215.97,3228.0,206.8509,206.985,206.8221,206.9083,3228.0
2023-06-20 13:05:00,215.88,215.88,215.64,215.64,2827.0,206.8221,206.8221,206.5922,206.5922,2827.0
2023-06-20 13:10:00,215.64,215.67,215.43,215.55,5276.0,206.5922,206.6209,206.391,206.506,5276.0
2023-06-20 13:15:00,215.57,215.57,215.29,215.46,6366.0,206.5251,206.5251,206.2569,206.4197,6366.0
2023-06-20 13:20:00,215.41,215.77,215.41,215.77,3998.0,206.3718,206.7167,206.3718,206.7167,3998.0
2023-06-20 13:25:00,215.8,215.97,215.75,215.97,1444.0,206.7455,206.9083,206.6976,206.9083,1444.0
2023-06-20 13:30:00,215.9,215.93,215.78,215.82,2104.0,206.8413,206.87,206.7263,206.7646,2104.0
2023-06-20 13:35:00,215.87,215.97,215.71,215.71,2227.0,206.8125,206.9083,206.6592,206.6592,2227.0
2023-06-20 13:40:00,215.73,216.02,215.73,215.81,4494.0,206.6784,206.9562,206.6784,206.7551,4494.0
2023-06-20 13:45:00,215.86,216.05,215.85,215.99,3153.0,206.803,206.985,206.7934,206.9275,3153.0
2023-06-20 13:50:00,216.09,216.15,215.97,215.97,3257.0,207.0233,207.0808,206.9083,206.9083,3257.0
2023-06-20 13:55:00,215.94,215.94,215.78,215.78,966.0,206.8796,206.8796,206.7263,206.7263,966.0
2023-06-20 14:00:00,215.78,215.96,215.73,215.96,4691.0,206.7263,206.8988,206.6784,206.8988,4691.0
2023-06-20 14:05:00,215.96,215.97,215.7,215.72,2495.0,206.8988,206.9083,206.6497,206.6688,2495.0
2023-06-20 14:10:00,215.72,215.86,215.67,215.67,3918.0,206.6688,206.803,206.6209,206.6209,3918.0
2023-06-20 14:15:00,215.7,215.78,215.7,215.74,2703.0,206.6497,206.7263,206.6497,206.688,2703.0
2023-06-20 14:20:00,215.7,215.93,215.7,215.91,5554.0,206.6497,206.87,206.6497,206.8509,5554.0
2023-06-20 14:25:00,215.94,215.95,215.83,215.91,4272.0,206.8796,206.8892,206.7742,206.8509,4272.0
2023-06-20 14:30:00,215.95,215.97,215.86,215.92,4641.0,206.8892,206.9083,206.803,206.8604,4641.0
2023-06-20 14:35:00,215.95,215.96,215.75,215.82,3285.0,206.8892,206.8988,206.6976,206.7646,3285.0
2023-06-20 14:40:00,215.84,215.84,215.68,215.69,1951.0,206.7838,206.7838,206.6305,206.6401,1951.0
2023-06-20 14:45:00,215.59,215.83,215.53,215.74,6840.0,206.5443,206.7742,206.4868,206.688,6840.0
2023-06-20 14:50:00,215.74,215.98,215.73,215.97,3991.0,206.688,206.9179,206.6784,206.9083,3991.0
2023-06-20 14:55:00,216.08,216.08,215.87,215.95,3943.0,207.0137,207.0137,206.8125,206.8892,3943.0
2023-06-20 15:00:00,215.99,216.08,215.92,216.08,4200.0,206.9275,207.0137,206.8604,207.0137,4200.0
2023-06-20 15:05:00,216.06,216.17,215.99,216.17,3039.0,206.9946,207.0999,206.9275,207.0999,3039.0
2023-06-20 15:10:00,216.11,216.13,216.0,216.0,2700.0,207.0425,207.0616,206.9371,206.9371,2700.0
2023-06-20 15:15:00,216.06,216.1,215.88,215.9,6492.0,206.9946,207.0329,206.8221,206.8413,6492.0
2023-06-20 15:20:00,215.9,216.03,215.87,215.99,7428.0,206.8413,206.9658,206.8125,206.9275,7428.0
2023-06-20 15:25:00,215.95,216.02,215.86,215.9,7820.0,206.8892,206.9562,206.803,206.8413,7820.0
2023-06-20 15:30:00,215.92,216.0,215.8,215.84,6665.0,206.8604,206.9371,206.7455,206.7838,6665.0
2023-06-20 15:35:00,215.79,216.12,215.78,216.11,5733.0,206.7359,207.052,206.7263,207.0425,5733.0
2023-06-20 15:40:00,216.15,216.15,215.86,216.0,6987.0,207.0808,207.0808,206.803,206.9371,6987.0
2023-06-20 15:45:00,216.02,216.12,215.9,216.0,17203.0,206.9562,207.052,206.8413,206.9371,17203.0
2023-06-20 15:50:00,216.02,216.03,215.6,215.63,24416.0,206.9562,206.9658,206.5539,206.5826,24416.0
2023-06-20 15:55:00,215.61,215.75,215.45,215.49,58770.0,206.5634,206.6976,206.4102,206.4485,58770.0
2023-06-21 09:30:00,215.07,215.44,214.83,214.97,10376.0,206.0461,206.4006,205.8162,205.9503,10376.0
2023-06-21 09:35:00,214.85,214.93,214.48,214.48,2562.0,205.8353,205.912,205.4809,205.4809,2562.0
2023-06-21 09:40:00,214.4,214.46,214.18,214.32,3445.0,205.4042,205.4617,205.1934,205.3276,3445.0
2023-06-21 09:45:00,214.21,215.46,214.2,215.46,9162.0,205.2222,206.4197,205.2126,206.4197,9162.0
2023-06-21 09:50:00,215.47,215.54,215.12,215.53,4084.0,206.4293,206.4964,206.094,206.4868,4084.0
2023-06-21 09:55:00,215.44,215.61,215.36,215.61,4340.0,206.4006,206.5634,206.3239,206.5634,4340.0
2023-06-21 10:00:00,215.76,215.85,215.38,215.38,2314.0,206.7071,206.7934,206.3431,206.3431,2314.0
2023-06-21 10:05:00,215.52,215.66,215.3,215.56,2914.0,206.4772,206.6113,206.2664,206.5155,2914.0
2023-06-21 10:10:00,215.67,215.81,215.48,215.72,1300.0,206.6209,206.7551,206.4389,206.6688,1300.0
2023-06-21 10:15:00,215.95,216.03,215.85,215.95,3080.0,206.8892,206.9658,206.7934,206.8892,3080.0
2023-06-21 10:20:00,215.94,216.05,215.92,215.96,1108.0,206.8796,206.985,206.8604,206.8988,1108.0
2023-06-21 10:25:00,216.02,216.02,215.81,215.88,920.0,206.9562,206.9562,206.7551,206.8221,920.0
2023-06-21 10:30:00,216.03,216.14,215.97,216.04,1649.0,206.9658,207.0712,206.9083,206.9754,1649.0
2023-06-21 10:35:00,216.0,216.25,216.0,216.22,1593.0,206.9371,207.1766,206.9371,207.1478,1593.0
2023-06-21 10:40:00,216.17,216.18,216.17,216.17,361.0,207.0999,207.1095,207.0999,207.0999,361.0
2023-06-21 10:45:00,216.06,216.31,216.03,216.06,3336.0,206.9946,207.2341,206.9658,206.9946,3336.0
2023-06-21 10:50:00,215.97,216.21,215.96,216.2,2902.0,206.9083,207.1383,206.8988,207.1287,2902.0
2023-06-21 10:55:00,216.2,216.58,216.2,216.46,1351.0,207.1287,207.4927,207.1287,207.3778,1351.0
2023-06-21 11:00:00,216.53,216.62,216.33,216.36,2544.0,207.4448,207.5311,207.2532,207.282,2544.0
2023-06-21 11:05:00,216.33,216.44,216.18,216.35,3473.0,207.2532,207.3586,207.1095,207.2724,3473.0
2023-06-21 11:10:00,216.35,216.49,216.33,216.39,1745.0,207.2724,207.4065,207.2532,207.3107,1745.0
2023-06-21 11:15:00,216.46,216.46,216.14,216.3,4571.0,207.3778,207.3778,207.0712,207.2245,4571.0
2023-06-21 11:20:00,216.38,216.66,216.37,216.5,6087.0,207.3011,207.5694,207.2916,207.4161,6087.0
2023-06-21 11:25:00,216.51,216.62,216.43,216.62,2857.0,207.4257,207.5311,207.349,207.5311,2857.0
2023-06-21 11:30:00,216.62,216.63,216.46,216.5,3174.0,207.5311,207.5406,207.3778,207.4161,3174.0
2023-06-21 11:35:00,216.52,216.71,216.5,216.71,2217.0,207.4353,207.6173,207.4161,207.6173,2217.0
2023-06-21 11:40:00,216.7,216.82,216.65,216.81,1830.0,207.6077,207.7227,207.5598,207.7131,1830.0
2023-06-21 11:45:00,216.8,216.91,216.74,216.85,1593.0,207.7035,207.8089,207.646,207.7514,1593.0
2023-06-21 11:50:00,216.81,216.98,216.78,216.96,2936.0,207.7131,207.876,207.6844,207.8568,2936.0
2023-06-21 11:55:00,216.91,217.11,216.91,217.07,4174.0,207.8089,208.0005,207.8089,207.9622,4174.0
2023-06-21 12:00:00,217.2,217.46,217.2,217.42,4414.0,208.0867,208.3358,208.0867,208.2975,4414.0
2023-06-21 12:05:00,217.35,217.43,217.26,217.4,2000.0,208.2304,208.3071,208.1442,208.2783,2000.0
2023-06-21 12:10:00,217.45,217.47,217.42,217.42,1782.0,208.3262,208.3454,208.2975,208.2975,1782.0
2023-06-21 12:15:00,217.42,217.66,217.39,217.57,7842.0,208.2975,208.5274,208.2688,208.4412,7842.0
2023-06-21 12:20:00,217.58,217.58,217.34,217.34,1865.0,208.4508,208.4508,208.2209,208.2209,1865.0
2023-06-21 12:25:00,217.38,217.43,217.19,217.43,2432.0,208.2592,208.3071,208.0771,208.3071,2432.0
2023-06-21 12:30:00,217.49,217.49,217.23,217.23,2543.0,208.3646,208.3646,208.1155,208.1155,2543.0
2023-06-21 12:35:00,217.2,217.24,217.08,217.12,1050.0,208.0867,208.1251,207.9718,208.0101,1050.0
2023-06-21 12:40:00,217.07,217.1,216.95,216.97,2866.0,207.9622,207.9909,207.8472,207.8664,2866.0
2023-06-21 12:45:00,216.92,216.93,216.72,216.84,2845.0,207.8185,207.8281,207.6269,207.7418,2845.0
2023-06-21 12:50:00,216.79,216.91,216.72,216.84,1712.0,207.6939,207.8089,207.6269,207.7418,1712.0
2023-06-21 12:55:00,216.79,216.99,216.77,216.97,1911.0,207.6939,207.8855,207.6748,207.8664,1911.0
2023-06-21 13:00:00,216.97,217.12,216.76,217.11,3196.0,207.8664,208.0101,207.6652,208.0005,3196.0
2023-06-21 13:05:00,217.04,217.12,216.94,217.01,2890.0,207.9334,208.0101,207.8376,207.9047,2890.0
2023-06-21 13:10:00,217.09,217.1,216.98,216.98,1973.0,207.9813,207.9909,207.876,207.876,1973.0
2023-06-21 13:15:00,216.94,216.98,216.87,216.87,2313.0,207.8376,207.876,207.7706,207.7706,2313.0
2023-06-21 13:20:00,216.92,216.98,216.92,216.98,375.0,207.8185,207.876,207.8185,207.876,375.0
2023-06-21 13:25:00,216.91,217.04,216.77,216.93,2232.0,207.8089,207.9334,207.6748,207.8281,2232.0
2023-06-21 13:30:00,216.91,216.95,216.9,216.9,604.0,207.8089,207.8472,207.7993,207.7993,604.0
2023-06-21 13:35:00,216.9,217.0,216.87,217.0,1845.0,207.7993,207.8951,207.7706,207.8951,1845.0
2023-06-21 13:40:00,216.9,216.9,216.76,216.82,2526.0,207.7993,207.7993,207.6652,207.7227,2526.0
2023-06-21 13:45:00,216.88,216.92,216.64,216.64,2404.0,207.7802,207.8185,207.5502,207.5502,2404.0
2023-06-21 13:50:00,216.62,216.92,216.6,216.9,2300.0,207.5311,207.8185,207.5119,207.7993,2300.0
2023-06-21 13:55:00,216.85,216.95,216.79,216.94,2446.0,207.7514,207.8472,207.6939,207.8376,2446.0
2023-06-21 14:00:00,216.99,217.01,216.93,216.98,3078.0,207.8855,207.9047,207.8281,207.876,3078.0
2023-06-21 14:05:00,217.01,217.11,217.01,217.08,1891.0,207.9047,208.0005,207.9047,207.9718,1891.0
2023-06-21 14:10:00,217.07,217.19,217.07,217.19,3753.0,207.9622,208.0771,207.9622,208.0771,3753.0
2023-06-21 14:15:00,217.24,217.42,217.24,217.3,801.0,208.1251,208.2975,208.1251,208.1825,801.0
2023-06-21 14:20:00,217.49,217.62,217.38,217.49,3853.0,208.3646,208.4891,208.2592,208.3646,3853.0
2023-06-21 14:25:00,217.46,217.46,217.25,217.45,1620.0,208.3358,208.3358,208.1346,208.3262,1620.0
2023-06-21 14:30:00,217.5,217.56,217.41,217.41,2343.0,208.3741,208.4316,208.2879,208.2879,2343.0
2023-06-21 14:35:00,217.52,217.66,217.44,217.56,3756.0,208.3933,208.5274,208.3167,208.4316,3756.0
2023-06-21 14:40:00,217.61,217.65,217.56,217.62,1445.0,208.4795,208.5178,208.4316,208.4891,1445.0
2023-06-21 14:45:00,217.56,217.56,217.4,217.46,2917.0,208.4316,208.4316,208.2783,208.3358,2917.0
2023-06-21 14:50:00,217.47,217.63,217.46,217.53,2517.0,208.3454,208.4987,208.3358,208.4029,2517.0
2023-06-21 14:55:00,217.54,217.54,217.38,217.39,1200.0,208.4125,208.4125,208.2592,208.2688,1200.0
2023-06-21 15:00:00,217.34,217.35,217.24,217.28,3361.0,208.2209,208.2304,208.1251,208.1634,3361.0
2023-06-21 15:05:00,217.24,217.35,217.18,217.23,8418.0,208.1251,208.2304,208.0676,208.1155,8418.0
2023-06-21 15:10:00,217.02,217.15,217.02,217.15,2069.0,207.9143,208.0388,207.9143,208.0388,2069.0
2023-06-21 15:15:00,217.1,217.1,216.98,216.98,5081.0,207.9909,207.9909,207.876,207.876,5081.0
2023-06-21 15:20:00,216.92,216.93,216.76,216.83,4779.0,207.8185,207.8281,207.6652,207.7323,4779.0
2023-06-21 15:25:00,216.86,216.9,216.77,216.77,2809.0,207.761,207.7993,207.6748,207.6748,2809.0
2023-06-21 15:30:00,216.83,216.83,216.61,216.78,6254.0,207.7323,207.7323,207.5215,207.6844,6254.0
2023-06-21 15:35:00,216.72,217.01,216.72,216.97,10451.0,207.6269,207.9047,207.6269,207.8664,10451.0
2023-06-21 15:40:00,217.02,217.35,217.02,217.26,9500.0,207.9143,208.2304,207.9143,208.1442,9500.0
2023-06-21 15:45:00,217.23,217.62,217.23,217.6,15094.0,208.1155,208.4891,208.1155,208.4699,15094.0
2023-06-21 15:50:00,217.64,217.65,217.45,217.48,14040.0,208.5083,208.5178,208.3262,208.355,14040.0
2023-06-21 15:55:00,217.43,217.62,217.22,217.53,47834.0,208.3071,208.4891,208.1059,208.4029,47834.0
2023-06-22 09:30:00,217.31,217.53,215.82,215.82,16886.0,208.1921,208.4029,206.7646,206.7646,16886.0
2023-06-22 09:35:00,216.11,216.17,215.6,215.81,3793.0,207.0425,207.0999,206.5539,206.7551,3793.0
2023-06-22 09:40:00,215.69,215.79,215.43,215.78,2580.0,206.6401,206.7359,206.391,206.7263,2580.0
2023-06-22 09:45:00,215.95,215.95,215.52,215.76,1352.0,206.8892,206.8892,206.4772,206.7071,1352.0
2023-06-22 09:50:00,215.48,216.19,215.48,215.86,2651.0,206.4389,207.1191,206.4389,206.803,2651.0
2023-06-22 09:55:00,215.97,215.97,215.44,215.44,5552.0,206.9083,206.9083,206.4006,206.4006,5552.0
2023-06-22 10:00:00,215.39,215.84,215.36,215.84,4398.0,206.3527,206.7838,206.3239,206.7838,4398.0
2023-06-22 10:05:00,215.71,215.83,215.62,215.71,2184.0,206.6592,206.7742,206.573,206.6592,2184.0
2023-06-22 10:10:00,215.57,215.58,215.11,215.12,3449.0,206.5251,206.5347,206.0844,206.094,3449.0
2023-06-22 10:15:00,215.15,215.23,214.69,214.74,2748.0,206.1227,206.1994,205.682,205.7299,2748.0
2023-06-22 10:20:00,214.78,214.93,214.7,214.72,2433.0,205.7683,205.912,205.6916,205.7108,2433.0
2023-06-22 10:25:00,214.75,214.86,214.73,214.81,2245.0,205.7395,205.8449,205.7204,205.797,2245.0
2023-06-22 10:30:00,214.83,215.11,214.83,215.11,2313.0,205.8162,206.0844,205.8162,206.0844,2313.0
2023-06-22 10:35:00,215.1,215.14,214.55,214.63,4632.0,206.0748,206.1132,205.5479,205.6246,4632.0
2023-06-22 10:40:00,214.61,214.64,214.3,214.52,6661.0,205.6054,205.6341,205.3084,205.5192,6661.0
2023-06-22 10:45:00,214.46,214.59,214.2,214.29,2711.0,205.4617,205.5862,205.2126,205.2988,2711.0
2023-06-22 10:50:00,214.33,214.44,214.27,214.36,2688.0,205.3371,205.4425,205.2797,205.3659,2688.0
2023-06-22 10:55:00,214.38,214.45,214.29,214.38,2208.0,205.3851,205.4521,205.2988,205.3851,2208.0
2023-06-22 11:00:00,214.28,214.35,214.05,214.11,2457.0,205.2892,205.3563,205.0689,205.1264,2457.0
2023-06-22 11:05:00,214.06,214.41,214.0,214.39,2246.0,205.0785,205.4138,205.021,205.3946,2246.0
2023-06-22 11:10:00,214.4,214.4,214.02,214.34,3945.0,205.4042,205.4042,205.0402,205.3467,3945.0
2023-06-22 11:15:00,214.41,214.42,213.9,213.98,5089.0,205.4138,205.4234,204.9252,205.0018,5089.0
2023-06-22 11:20:00,214.04,214.13,213.8,213.83,6012.0,205.0593,205.1455,204.8294,204.8581,6012.0
2023-06-22 11:25:00,213.81,213.87,213.68,213.85,5330.0,204.839,204.8964,204.7144,204.8773,5330.0
2023-06-22 11:30:00,213.91,214.07,213.9,213.98,1969.0,204.9348,205.0881,204.9252,205.0018,1969.0
2023-06-22 11:35:00,213.82,214.39,213.82,214.31,1974.0,204.8485,205.3946,204.8485,205.318,1974.0
2023-06-22 11:40:00,214.35,214.38,214.08,214.08,6555.0,205.3563,205.3851,205.0976,205.0976,6555.0
2023-06-22 11:45:00,214.13,214.19,214.02,214.02,1475.0,205.1455,205.203,205.0402,205.0402,1475.0
2023-06-22 11:50:00,214.03,214.14,213.94,214.02,5477.0,205.0497,205.1551,204.9635,205.0402,5477.0
2023-06-22 11:55:00,214.1,214.3,214.09,214.3,1216.0,205.1168,205.3084,205.1072,205.3084,1216.0
2023-06-22 12:00:00,214.23,214.26,213.94,214.07,3292.0,205.2413,205.2701,204.9635,205.0881,3292.0
2023-06-22 12:05:00,214.11,214.31,214.08,214.27,5006.0,205.1264,205.318,205.0976,205.2797,5006.0
2023-06-22 12:10:00,214.28,214.4,214.26,214.35,1974.0,205.2892,205.4042,205.2701,205.3563,1974.0
2023-06-22 12:15:00,214.32,214.46,214.32,214.45,2588.0,205.3276,205.4617,205.3276,205.4521,2588.0
2023-06-22 12:20:00,214.42,214.69,214.41,214.6,3742.0,205.4234,205.682,205.4138,205.5958,3742.0
2023-06-22 12:25:00,214.68,214.71,214.6,214.71,410.0,205.6725,205.7012,205.5958,205.7012,410.0
2023-06-22 12:30:00,214.75,214.83,214.63,214.63,5243.0,205.7395,205.8162,205.6246,205.6246,5243.0
2023-06-22 12:35:00,214.67,214.77,214.65,214.69,1775.0,205.6629,205.7587,205.6437,205.682,1775.0
2023-06-22 12:40:00,214.7,214.75,214.6,214.6,3725.0,205.6916,205.7395,205.5958,205.5958,3725.0
2023-06-22 12:45:00,214.56,214.56,214.25,214.45,5407.0,205.5575,205.5575,205.2605,205.4521,5407.0
2023-06-22 12:50:00,214.43,214.43,214.07,214.1,3985.0,205.433,205.433,205.0881,205.1168,3985.0
2023-06-22 12:55:00,214.16,214.17,214.05,214.09,924.0,205.1743,205.1839,205.0689,205.1072,924.0
2023-06-22 13:00:00,214.08,214.1,213.77,213.85,4363.0,205.0976,205.1168,204.8006,204.8773,4363.0
2023-06-22 13:05:00,213.88,214.04,213.83,213.84,2959.0,204.906,205.0593,204.8581,204.8677,2959.0
2023-06-22 13:10:00,213.86,213.86,213.68,213.72,2215.0,204.8869,204.8869,204.7144,204.7527,2215.0
2023-06-22 13:15:00,213.7,213.93,213.68,213.93,2131.0,204.7336,204.9539,204.7144,204.9539,2131.0
2023-06-22 13:20:00,213.88,213.96,213.86,213.93,2891.0,204.906,204.9827,204.8869,204.9539,2891.0
2023-06-22 13:25:00,213.9,213.96,213.71,213.81,3196.0,204.9252,204.9827,204.7432,204.839,3196.0
2023-06-22 13:30:00,213.84,213.92,213.8,213.8,2900.0,204.8677,204.9444,204.8294,204.8294,2900.0
2023-06-22 13:35:00,213.72,213.94,213.72,213.94,2051.0,204.7527,204.9635,204.7527,204.9635,2051.0
2023-06-22 13:40:00,213.88,214.23,213.88,214.23,2262.0,204.906,205.2413,204.906,205.2413,2262.0
2023-06-22 13:45:00,214.17,214.27,214.17,214.24,2133.0,205.1839,205.2797,205.1839,205.2509,2133.0
2023-06-22 13:50:00,214.28,214.42,214.24,214.36,3082.0,205.2892,205.4234,205.2509,205.3659,3082.0
2023-06-22 13:55:00,214.36,214.45,214.3,214.45,3500.0,205.3659,205.4521,205.3084,205.4521,3500.0
2023-06-22 14:00:00,214.5,214.62,214.39,214.42,3712.0,205.5,205.615,205.3946,205.4234,3712.0
2023-06-22 14:05:00,214.47,214.48,214.34,214.34,1059.0,205.4713,205.4809,205.3467,205.3467,1059.0
2023-06-22 14:10:00,214.39,214.45,214.35,214.39,4108.0,205.3946,205.4521,205.3563,205.3946,4108.0
2023-06-22 14:15:00,214.39,214.42,214.03,214.03,4784.0,205.3946,205.4234,205.0497,205.0497,4784.0
2023-06-22 14:20:00,214.03,214.21,214.02,214.21,5669.0,205.0497,205.2222,205.0402,205.2222,5669.0
2023-06-22 14:25:00,214.26,214.46,214.26,214.45,2642.0,205.2701,205.4617,205.2701,205.4521,2642.0
2023-06-22 14:30:00,214.48,214.64,214.45,214.45,2294.0,205.4809,205.6341,205.4521,205.4521,2294.0
2023-06-22 14:35:00,214.43,214.57,214.43,214.51,2670.0,205.433,205.5671,205.433,205.5096,2670.0
2023-06-22 14:40:00,214.49,214.52,214.29,214.41,3040.0,205.4904,205.5192,205.2988,205.4138,3040.0
2023-06-22 14:45:00,214.39,214.39,214.17,214.2,6382.0,205.3946,205.3946,205.1839,205.2126,6382.0
2023-06-22 14:50:00,214.22,214.29,214.16,214.16,3125.0,205.2318,205.2988,205.1743,205.1743,3125.0
2023-06-22 14:55:00,214.25,214.34,214.21,214.33,4170.0,205.2605,205.3467,205.2222,205.3371,4170.0
2023-06-22 15:00:00,214.4,214.44,214.3,214.31,2344.0,205.4042,205.4425,205.3084,205.318,2344.0
2023-06-22 15:05:00,214.27,214.31,214.18,214.18,2411.0,205.2797,205.318,205.1934,205.1934,2411.0
2023-06-22 15:10:00,214.15,214.26,214.15,214.26,3435.0,205.1647,205.2701,205.1647,205.2701,3435.0
2023-06-22 15:15:00,214.26,214.37,214.11,214.11,11737.0,205.2701,205.3755,205.1264,205.1264,11737.0
2023-06-22 15:20:00,214.1,214.11,213.87,213.98,5494.0,205.1168,205.1264,204.8964,205.0018,5494.0
2023-06-22 15:25:00,213.96,214.12,213.94,214.01,4990.0,204.9827,205.136,204.9635,205.0306,4990.0
2023-06-22 15:30:00,214.03,214.03,213.81,213.9,4715.0,205.0497,205.0497,204.839,204.9252,4715.0
2023-06-22 15:35:00,213.91,214.13,213.91,214.13,3998.0,204.9348,205.1455,204.9348,205.1455,3998.0
2023-06-22 15:40:00,214.11,214.14,213.99,214.14,4165.0,205.1264,205.1551,205.0114,205.1551,4165.0
2023-06-22 15:45:00,214.13,214.22,214.05,214.1,13678.0,205.1455,205.2318,205.0689,205.1168,13678.0
2023-06-22 15:50:00,214.12,214.42,214.07,214.42,26814.0,205.136,205.4234,205.0881,205.4234,26814.0
2023-06-22 15:55:00,214.44,214.49,214.19,214.45,45599.0,205.4425,205.4904,205.203,205.4521,45599.0
2023-06-23 09:30:00,213.95,214.07,213.47,213.87,13714.0,204.9731,205.0881,204.5132,204.8964,13714.0
2023-06-23 09:35:00,214.2,214.34,213.78,213.88,2675.0,205.2126,205.3467,204.8102,204.906,2675.0
2023-06-23 09:40:00,214.05,214.56,214.05,214.4,1976.0,205.0689,205.5575,205.0689,205.4042,1976.0
2023-06-23 09:45:00,214.41,214.65,214.4,214.4,3679.0,205.4138,205.6437,205.4042,205.4042,3679.0
2023-06-23 09:50:00,214.44,214.66,214.27,214.27,1647.0,205.4425,205.6533,205.2797,205.2797,1647.0
2023-06-23 09:55:00,214.37,214.37,214.17,214.24,930.0,205.3755,205.3755,205.1839,205.2509,930.0
2023-06-23 10:00:00,214.26,214.41,213.88,214.32,5524.0,205.2701,205.4138,204.906,205.3276,5524.0
2023-06-23 10:05:00,214.33,214.35,214.01,214.08,2316.0,205.3371,205.3563,205.0306,205.0976,2316.0
2023-06-23 10:10:00,214.08,214.11,213.84,214.03,3994.0,205.0976,205.1264,204.8677,205.0497,3994.0
2023-06-23 10:15:00,214.12,214.16,213.99,213.99,3198.0,205.136,205.1743,205.0114,205.0114,3198.0
2023-06-23 10:20:00,213.98,214.38,213.92,214.38,2230.0,205.0018,205.3851,204.9444,205.3851,2230.0
2023-06-23 10:25:00,214.44,214.54,214.3,214.53,3133.0,205.4425,205.5383,205.3084,205.5288,3133.0
2023-06-23 10:30:00,214.49,214.56,214.24,214.26,3755.0,205.4904,205.5575,205.2509,205.2701,3755.0
2023-06-23 10:35:00,214.35,214.39,213.91,214.11,3171.0,205.3563,205.3946,204.9348,205.1264,3171.0
2023-06-23 10:40:00,214.06,214.17,214.05,214.17,2154.0,205.0785,205.1839,205.0689,205.1839,2154.0
2023-06-23 10:45:00,214.14,214.5,214.14,214.5,2844.0,205.1551,205.5,205.1551,205.5,2844.0
2023-06-23 10:50:00,214.39,214.47,214.02,214.02,995.0,205.3946,205.4713,205.0402,205.0402,995.0
2023-06-23 10:55:00,213.86,214.21,213.86,214.11,2752.0,204.8869,205.2222,204.8869,205.1264,2752.0
2023-06-23 11:00:00,214.26,214.28,214.05,214.05,1799.0,205.2701,205.2892,205.0689,205.0689,1799.0
2023-06-23 11:05:00,214.0,214.05,213.87,213.97,5431.0,205.021,205.0689,204.8964,204.9923,5431.0
2023-06-23 11:10:00,213.84,213.86,213.59,213.59,3415.0,204.8677,204.8869,204.6282,204.6282,3415.0
2023-06-23 11:15:00,213.59,213.69,213.49,213.69,2021.0,204.6282,204.724,204.5324,204.724,2021.0
2023-06-23 11:20:00,213.69,213.73,213.5,213.53,3241.0,204.724,204.7623,204.542,204.5707,3241.0
2023-06-23 11:25:00,213.56,213.63,213.44,213.63,2288.0,204.5995,204.6665,204.4845,204.6665,2288.0
2023-06-23 11:30:00,213.57,213.64,213.53,213.61,1551.0,204.609,204.6761,204.5707,204.6474,1551.0
2023-06-23 11:35:00,213.65,213.76,213.64,213.76,789.0,204.6857,204.7911,204.6761,204.7911,789.0
2023-06-23 11:40:00,213.75,213.75,213.59,213.62,1849.0,204.7815,204.7815,204.6282,204.6569,1849.0
2023-06-23 11:45:00,213.64,213.68,213.48,213.48,2350.0,204.6761,204.7144,204.5228,204.5228,2350.0
2023-06-23 11:50:00,213.5,213.5,213.27,213.27,2343.0,204.542,204.542,204.3216,204.3216,2343.0
2023-06-23 11:55:00,213.24,213.48,213.24,213.48,4540.0,204.2929,204.5228,204.2929,204.5228,4540.0
2023-06-23 12:00:00,213.39,213.53,213.28,213.33,4785.0,204.4366,204.5707,204.3312,204.3791,4785.0
2023-06-23 12:05:00,213.3,213.42,213.23,213.38,2735.0,204.3504,204.4653,204.2833,204.427,2735.0
2023-06-23 12:10:00,213.42,213.49,213.35,213.49,1284.0,204.4653,204.5324,204.3983,204.5324,1284.0
2023-06-23 12:15:00,213.45,213.45,213.25,213.31,2012.0,204.4941,204.4941,204.3025,204.3599,2012.0
2023-06-23 12:20:00,213.25,213.53,213.25,213.53,1767.0,204.3025,204.5707,204.3025,204.5707,1767.0
2023-06-23 12:25:00,213.5,213.81,213.5,213.81,1996.0,204.542,204.839,204.542,204.839,1996.0
2023-06-23 12:30:00,213.75,213.75,213.4,213.4,12264.0,204.7815,204.7815,204.4462,204.4462,12264.0
2023-06-23 12:35:00,213.44,213.48,213.28,213.39,11338.0,204.4845,204.5228,204.3312,204.4366,11338.0
2023-06-23 12:40:00,213.39,213.42,213.28,213.28,1524.0,204.4366,204.4653,204.3312,204.3312,1524.0
2023-06-23 12:45:00,213.32,213.45,213.25,213.35,3462.0,204.3695,204.4941,204.3025,204.3983,3462.0
2023-06-23 12:50:00,213.36,213.36,213.15,213.19,2621.0,204.4078,204.4078,204.2067,204.245,2621.0
2023-06-23 12:55:00,213.1,213.2,213.01,213.2,1778.0,204.1588,204.2546,204.0725,204.2546,1778.0
2023-06-23 13:00:00,213.2,213.2,213.07,213.08,1531.0,204.2546,204.2546,204.13,204.1396,1531.0
2023-06-23 13:05:00,213.03,213.03,212.87,212.95,3295.0,204.0917,204.0917,203.9384,204.015,3295.0
2023-06-23 13:10:00,212.99,213.07,212.94,213.01,1424.0,204.0534,204.13,204.0055,204.0725,1424.0
2023-06-23 13:15:00,213.08,213.09,213.01,213.01,1395.0,204.1396,204.1492,204.0725,204.0725,1395.0
2023-06-23 13:20:00,212.94,213.05,212.87,213.05,2409.0,204.0055,204.1109,203.9384,204.1109,2409.0
2023-06-23 13:25:00,213.1,213.2,213.03,213.12,1951.0,204.1588,204.2546,204.0917,204.1779,1951.0
2023-06-23 13:30:00,213.1,213.18,213.05,213.12,2909.0,204.1588,204.2354,204.1109,204.1779,2909.0
2023-06-23 13:35:00,213.13,213.48,213.12,213.48,4611.0,204.1875,204.5228,204.1779,204.5228,4611.0
2023-06-23 13:40:00,213.5,213.54,213.4,213.48,2538.0,204.542,204.5803,204.4462,204.5228,2538.0
2023-06-23 13:45:00,213.5,213.53,213.45,213.5,2044.0,204.542,204.5707,204.4941,204.542,2044.0
2023-06-23 13:50:00,213.45,213.5,213.31,213.33,1735.0,204.4941,204.542,204.3599,204.3791,1735.0
2023-06-23 13:55:00,213.38,213.41,213.31,213.41,3053.0,204.427,204.4557,204.3599,204.4557,3053.0
2023-06-23 14:00:00,213.36,213.48,213.19,213.23,3708.0,204.4078,204.5228,204.245,204.2833,3708.0
2023-06-23 14:05:00,213.24,213.24,212.99,213.02,3325.0,204.2929,204.2929,204.0534,204.0821,3325.0
2023-06-23 14:10:00,213.03,213.09,212.93,212.96,2691.0,204.0917,204.1492,203.9959,204.0246,2691.0
2023-06-23 14:15:00,212.94,212.97,212.8,212.87,2463.0,204.0055,204.0342,203.8713,203.9384,2463.0
2023-06-23 14:20:00,212.89,212.95,212.68,212.68,3619.0,203.9576,204.015,203.7564,203.7564,3619.0
2023-06-23 14:25:00,212.72,212.83,212.71,212.77,3992.0,203.7947,203.9001,203.7851,203.8426,3992.0
2023-06-23 14:30:00,212.7,212.82,212.69,212.79,3127.0,203.7755,203.8905,203.766,203.8618,3127.0
2023-06-23 14:35:00,212.79,212.81,212.65,212.72,2559.0,203.8618,203.8809,203.7276,203.7947,2559.0
2023-06-23 14:40:00,212.68,212.75,212.61,212.67,4210.0,203.7564,203.8234,203.6893,203.7468,4210.0
2023-06-23 14:45:00,212.67,212.67,212.34,212.5,3341.0,203.7468,203.7468,203.4306,203.5839,3341.0
2023-06-23 14:50:00,212.47,212.55,212.24,212.37,4017.0,203.5552,203.6318,203.3348,203.4594,4017.0
2023-06-23 14:55:00,212.32,212.52,212.32,212.52,2135.0,203.4115,203.6031,203.4115,203.6031,2135.0
2023-06-23 15:00:00,212.41,212.45,212.18,212.4,3272.0,203.4977,203.536,203.2774,203.4881,3272.0
2023-06-23 15:05:00,212.36,212.71,212.36,212.71,5707.0,203.4498,203.7851,203.4498,203.7851,5707.0
2023-06-23 15:10:00,212.76,212.88,212.76,212.88,5282.0,203.833,203.948,203.833,203.948,5282.0
2023-06-23 15:15:00,212.91,212.96,212.64,212.68,4555.0,203.9767,204.0246,203.7181,203.7564,4555.0
2023-06-23 15:20:00,212.7,212.72,212.49,212.52,2612.0,203.7755,203.7947,203.5744,203.6031,2612.0
2023-06-23 15:25:00,212.47,212.54,212.38,212.5,3908.0,203.5552,203.6223,203.469,203.5839,3908.0
2023-06-23 15:30:00,212.5,212.62,212.39,212.6,6671.0,203.5839,203.6989,203.4785,203.6797,6671.0
2023-06-23 15:35:00,212.61,212.73,212.59,212.69,9157.0,203.6893,203.8043,203.6702,203.766,9157.0
2023-06-23 15:40:00,212.65,212.73,212.54,212.71,10176.0,203.7276,203.8043,203.6223,203.7851,10176.0
2023-06-23 15:45:00,212.7,212.71,212.43,212.49,11078.0,203.7755,203.7851,203.5169,203.5744,11078.0
2023-06-23 15:50:00,212.53,213.0,212.33,212.72,29026.0,203.6127,204.063,203.4211,203.7947,29026.0
2023-06-23 15:55:00,212.7,212.94,212.2,212.44,70855.0,203.7755,204.0055,203.2965,203.5264,70855.0
2023-06-26 09:30:00,211.51,211.51,210.55,210.59,16626.0,202.6355,202.6355,201.7157,201.7541,16626.0
2023-06-26 09:35:00,210.68,210.68,209.65,210.03,15383.0,201.8403,201.8403,200.8535,201.2176,15383.0
2023-06-26 09:40:00,209.86,210.66,209.85,210.5,7782.0,201.0547,201.8211,201.0451,201.6678,7782.0
2023-06-26 09:45:00,210.53,210.98,210.52,210.78,3309.0,201.6966,202.1277,201.687,201.9361,3309.0
2023-06-26 09:50:00,210.78,211.06,210.45,210.46,10972.0,201.9361,202.2044,201.6199,201.6295,10972.0
2023-06-26 09:55:00,210.44,210.74,210.43,210.58,3608.0,201.6104,201.8978,201.6008,201.7445,3608.0
2023-06-26 10:00:00,210.57,210.57,210.42,210.5,2553.0,201.7349,201.7349,201.5912,201.6678,2553.0
2023-06-26 10:05:00,210.64,210.91,210.58,210.62,4903.0,201.802,202.0606,201.7445,201.7828,4903.0
2023-06-26 10:10:00,210.58,210.58,210.31,210.31,940.0,201.7445,201.7445,201.4858,201.4858,940.0
2023-06-26 10:15:00,210.3,210.66,210.3,210.48,2126.0,201.4762,201.8211,201.4762,201.6487,2126.0
2023-06-26 10:20:00,210.48,210.5,210.32,210.34,2230.0,201.6487,201.6678,201.4954,201.5146,2230.0
2023-06-26 10:25:00,210.35,210.59,210.24,210.46,6273.0,201.5241,201.7541,201.4188,201.6295,6273.0
2023-06-26 10:30:00,210.32,210.32,209.75,209.75,7764.0,201.4954,201.4954,200.9493,200.9493,7764.0
2023-06-26 10:35:00,209.72,209.78,209.53,209.71,6277.0,200.9206,200.9781,200.7385,200.911,6277.0
2023-06-26 10:40:00,209.52,209.95,209.51,209.95,2814.0,200.729,201.1409,200.7194,201.1409,2814.0
2023-06-26 10:45:00,209.89,209.99,209.74,209.91,1293.0,201.0834,201.1792,200.9397,201.1026,1293.0
2023-06-26 10:50:00,209.87,209.97,209.79,209.97,3340.0,201.0643,201.1601,200.9876,201.1601,3340.0
2023-06-26 10:55:00,209.88,210.07,209.7,210.01,3303.0,201.0739,201.2559,200.9014,201.1984,3303.0
2023-06-26 11:00:00,210.08,210.18,210.08,210.08,1008.0,201.2655,201.3613,201.2655,201.2655,1008.0
2023-06-26 11:05:00,210.09,210.55,210.09,210.43,4206.0,201.275,201.7157,201.275,201.6008,4206.0
2023-06-26 11:10:00,210.54,210.94,210.51,210.72,6086.0,201.7062,202.0894,201.6774,201.8786,6086.0
2023-06-26 11:15:00,210.78,210.92,210.77,210.92,768.0,201.9361,202.0702,201.9265,202.0702,768.0
2023-06-26 11:20:00,210.99,210.99,210.59,210.59,4625.0,202.1373,202.1373,201.7541,201.7541,4625.0
2023-06-26 11:25:00,210.58,210.68,210.54,210.66,1740.0,201.7445,201.8403,201.7062,201.8211,1740.0
2023-06-26 11:30:00,210.75,211.02,210.71,211.02,4247.0,201.9074,202.166,201.869,202.166,4247.0
2023-06-26 11:35:00,210.93,211.05,210.84,211.0,1725.0,202.0798,202.1948,201.9936,202.1469,1725.0
2023-06-26 11:40:00,211.18,211.23,210.94,210.94,1742.0,202.3193,202.3672,202.0894,202.0894,1742.0
2023-06-26 11:45:00,210.96,211.31,210.95,211.31,3587.0,202.1085,202.4439,202.099,202.4439,3587.0
2023-06-26 11:50:00,211.27,211.27,211.1,211.19,2085.0,202.4055,202.4055,202.2427,202.3289,2085.0
2023-06-26 11:55:00,211.23,211.29,211.2,211.2,675.0,202.3672,202.4247,202.3385,202.3385,675.0
2023-06-26 12:00:00,211.22,211.38,211.22,211.29,987.0,202.3576,202.5109,202.3576,202.4247,987.0
2023-06-26 12:05:00,211.27,211.29,211.13,211.23,3366.0,202.4055,202.4247,202.2714,202.3672,3366.0
2023-06-26 12:10:00,211.28,211.47,211.24,211.46,1382.0,202.4151,202.5971,202.3768,202.5876,1382.0
2023-06-26 12:15:00,211.58,211.93,211.57,211.86,2915.0,202.7025,203.0378,202.693,202.9708,2915.0
2023-06-26 12:20:00,212.05,212.07,212.0,212.01,1427.0,203.1528,203.172,203.1049,203.1145,1427.0
2023-06-26 12:25:00,212.06,212.22,212.05,212.22,1185.0,203.1624,203.3157,203.1528,203.3157,1185.0
2023-06-26 12:30:00,212.21,212.24,212.04,212.11,5051.0,203.3061,203.3348,203.1432,203.2103,5051.0
2023-06-26 12:35:00,212.09,212.27,212.08,212.19,2356.0,203.1911,203.3636,203.1816,203.2869,2356.0
2023-06-26 12:40:00,212.15,212.18,211.96,212.02,4176.0,203.2486,203.2774,203.0666,203.1241,4176.0
2023-06-26 12:45:00,212.15,212.3,212.12,212.12,2550.0,203.2486,203.3923,203.2199,203.2199,2550.0
2023-06-26 12:50:00,212.12,212.34,212.12,212.34,4591.0,203.2199,203.4306,203.2199,203.4306,4591.0
2023-06-26 12:55:00,212.25,212.25,212.14,212.23,3394.0,203.3444,203.3444,203.239,203.3253,3394.0
2023-06-26 13:00:00,212.23,212.23,212.07,212.16,1364.0,203.3253,203.3253,203.172,203.2582,1364.0
2023-06-26 13:05:00,212.16,212.22,212.12,212.22,600.0,203.2582,203.3157,203.2199,203.3157,600.0
2023-06-26 13:10:00,212.17,212.27,212.17,212.23,555.0,203.2678,203.3636,203.2678,203.3253,555.0
2023-06-26 13:15:00,212.25,212.37,212.24,212.37,1142.0,203.3444,203.4594,203.3348,203.4594,1142.0
2023-06-26 13:20:00,212.39,212.45,212.32,212.32,2158.0,203.4785,203.536,203.4115,203.4115,2158.0
2023-06-26 13:25:00,212.33,212.33,212.06,212.22,5414.0,203.4211,203.4211,203.1624,203.3157,5414.0
2023-06-26 13:30:00,212.21,212.21,212.05,212.05,1066.0,203.3061,203.3061,203.1528,203.1528,1066.0
2023-06-26 13:35:00,212.01,212.06,211.93,212.01,409.0,203.1145,203.1624,203.0378,203.1145,409.0
2023-06-26 13:40:00,212.08,212.16,211.99,212.03,2542.0,203.1816,203.2582,203.0953,203.1337,2542.0
2023-06-26 13:45:00,212.03,212.18,212.03,212.04,2669.0,203.1337,203.2774,203.1337,203.1432,2669.0
2023-06-26 13:50:00,212.04,212.06,211.83,211.85,4627.0,203.1432,203.1624,202.942,202.9612,4627.0
2023-06-26 13:55:00,211.81,211.95,211.78,211.86,2323.0,202.9229,203.057,202.8941,202.9708,2323.0
2023-06-26 14:00:00,211.92,211.97,211.83,211.83,4928.0,203.0283,203.0762,202.942,202.942,4928.0
2023-06-26 14:05:00,211.84,211.84,211.55,211.69,3301.0,202.9516,202.9516,202.6738,202.8079,3301.0
2023-06-26 14:10:00,211.7,211.7,211.64,211.64,1000.0,202.8175,202.8175,202.76,202.76,1000.0
2023-06-26 14:15:00,211.66,211.74,211.62,211.69,2334.0,202.7792,202.8558,202.7409,202.8079,2334.0
2023-06-26 14:20:00,211.68,211.84,211.66,211.84,2182.0,202.7983,202.9516,202.7792,202.9516,2182.0
2023-06-26 14:25:00,211.86,212.02,211.8,211.99,5813.0,202.9708,203.1241,202.9133,203.0953,5813.0
2023-06-26 14:30:00,211.99,212.33,211.99,212.22,3464.0,203.0953,203.4211,203.0953,203.3157,3464.0
2023-06-26 14:35:00,212.18,212.29,212.15,212.2,1776.0,203.2774,203.3827,203.2486,203.2965,1776.0
2023-06-26 14:40:00,212.19,212.21,212.15,212.21,774.0,203.2869,203.3061,203.2486,203.3061,774.0
2023-06-26 14:45:00,212.2,212.21,212.05,212.06,2374.0,203.2965,203.3061,203.1528,203.1624,2374.0
2023-06-26 14:50:00,212.04,212.08,211.96,212.03,3374.0,203.1432,203.1816,203.0666,203.1337,3374.0
2023-06-26 14:55:00,212.07,212.16,212.06,212.06,3351.0,203.172,203.2582,203.1624,203.1624,3351.0
2023-06-26 15:00:00,212.1,212.2,212.09,212.17,1212.0,203.2007,203.2965,203.1911,203.2678,1212.0
2023-06-26 15:05:00,212.23,212.23,212.14,212.15,3008.0,203.3253,203.3253,203.239,203.2486,3008.0
2023-06-26 15:10:00,212.1,212.18,211.99,212.16,12951.0,203.2007,203.2774,203.0953,203.2582,12951.0
2023-06-26 15:15:00,212.17,212.29,212.14,212.27,3601.0,203.2678,203.3827,203.239,203.3636,3601.0
2023-06-26 15:20:00,212.25,212.37,212.18,212.27,4198.0,203.3444,203.4594,203.2774,203.3636,4198.0
2023-06-26 15:25:00,212.32,212.37,212.15,212.15,4043.0,203.4115,203.4594,203.2486,203.2486,4043.0
2023-06-26 15:30:00,212.06,212.16,212.05,212.11,2296.0,203.1624,203.2582,203.1528,203.2103,2296.0
2023-06-26 15:35:00,212.1,212.12,212.07,212.1,3539.0,203.2007,203.2199,203.172,203.2007,3539.0
2023-06-26 15:40:00,212.1,212.16,211.99,212.02,4058.0,203.2007,203.2582,203.0953,203.1241,4058.0
2023-06-26 15:45:00,211.99,212.07,211.93,212.03,6903.0,203.0953,203.172,203.0378,203.1337,6903.0
2023-06-26 15:50:00,212.08,212.13,212.0,212.04,13368.0,203.1816,203.2295,203.1049,203.1432,13368.0
2023-06-26 15:55:00,212.11,212.16,211.85,212.14,28366.0,203.2103,203.2582,202.9612,203.239,28366.0
2023-06-27 09:30:00,212.25,212.42,212.09,212.28,13287.0,203.3444,203.5073,203.1911,203.3732,13287.0
2023-06-27 09:35:00,212.23,212.23,211.91,212.21,2420.0,203.3253,203.3253,203.0187,203.3061,2420.0
2023-06-27 09:40:00,212.21,212.22,211.72,211.72,4442.0,203.3061,203.3157,202.8367,202.8367,4442.0
2023-06-27 09:45:00,211.89,211.89,211.16,211.16,1809.0,202.9995,202.9995,202.3002,202.3002,1809.0
2023-06-27 09:50:00,211.1,211.47,211.09,211.42,3531.0,202.2427,202.5971,202.2331,202.5492,3531.0
2023-06-27 09:55:00,211.33,211.58,211.28,211.43,4443.0,202.463,202.7025,202.4151,202.5588,4443.0
2023-06-27 10:00:00,211.54,211.74,211.49,211.67,2084.0,202.6642,202.8558,202.6163,202.7888,2084.0
2023-06-27 10:05:00,211.69,211.88,211.69,211.86,734.0,202.8079,202.9899,202.8079,202.9708,734.0
2023-06-27 10:10:00,211.64,212.0,211.6,212.0,1500.0,202.76,203.1049,202.7217,203.1049,1500.0
2023-06-27 10:15:00,212.15,212.32,212.14,212.18,2529.0,203.2486,203.4115,203.239,203.2774,2529.0
2023-06-27 10:20:00,212.18,212.38,212.18,212.33,1520.0,203.2774,203.469,203.2774,203.4211,1520.0
2023-06-27 10:25:00,212.3,212.34,211.93,212.01,2629.0,203.3923,203.4306,203.0378,203.1145,2629.0
2023-06-27 10:30:00,212.12,212.34,211.96,212.26,11483.0,203.2199,203.4306,203.0666,203.354,11483.0
2023-06-27 10:35:00,212.16,212.2,212.05,212.19,1536.0,203.2582,203.2965,203.1528,203.2869,1536.0
2023-06-27 10:40:00,212.25,212.25,212.08,212.09,1041.0,203.3444,203.3444,203.1816,203.1911,1041.0
2023-06-27 10:45:00,212.1,212.23,212.05,212.05,5331.0,203.2007,203.3253,203.1528,203.1528,5331.0
2023-06-27 10:50:00,212.06,212.24,212.0,212.09,4133.0,203.1624,203.3348,203.1049,203.1911,4133.0
2023-06-27 10:55:00,212.09,212.32,212.0,212.21,6380.0,203.1911,203.4115,203.1049,203.3061,6380.0
2023-06-27 11:00:00,212.21,212.63,212.21,212.36,6703.0,203.3061,203.7085,203.3061,203.4498,6703.0
2023-06-27 11:05:00,212.33,212.58,212.24,212.58,2716.0,203.4211,203.6606,203.3348,203.6606,2716.0
2023-06-27 11:10:00,212.54,212.54,212.11,212.15,2227.0,203.6223,203.6223,203.2103,203.2486,2227.0
2023-06-27 11:15:00,212.05,212.16,212.03,212.07,687.0,203.1528,203.2582,203.1337,203.172,687.0
2023-06-27 11:20:00,212.06,212.13,211.82,211.97,11515.0,203.1624,203.2295,202.9325,203.0762,11515.0
2023-06-27 11:25:00,211.86,211.86,211.72,211.72,1400.0,202.9708,202.9708,202.8367,202.8367,1400.0
2023-06-27 11:30:00,211.72,211.95,211.72,211.89,3514.0,202.8367,203.057,202.8367,202.9995,3514.0
2023-06-27 11:35:00,211.96,212.09,211.9,212.02,1083.0,203.0666,203.1911,203.0091,203.1241,1083.0
2023-06-27 11:40:00,212.04,212.07,211.89,211.9,1155.0,203.1432,203.172,202.9995,203.0091,1155.0
2023-06-27 11:45:00,211.96,212.12,211.9,212.12,1363.0,203.0666,203.2199,203.0091,203.2199,1363.0
2023-06-27 11:50:00,212.08,212.19,212.08,212.11,1904.0,203.1816,203.2869,203.1816,203.2103,1904.0
2023-06-27 11:55:00,212.11,212.22,212.1,212.14,1544.0,203.2103,203.3157,203.2007,203.239,1544.0
2023-06-27 12:00:00,212.23,212.28,211.97,211.97,1574.0,203.3253,203.3732,203.0762,203.0762,1574.0
2023-06-27 12:05:00,211.92,212.04,211.88,211.9,2944.0,203.0283,203.1432,202.9899,203.0091,2944.0
2023-06-27 12:10:00,211.89,211.97,211.8,211.8,2460.0,202.9995,203.0762,202.9133,202.9133,2460.0
2023-06-27 12:15:00,211.69,211.78,211.6,211.6,2940.0,202.8079,202.8941,202.7217,202.7217,2940.0
2023-06-27 12:20:00,211.6,211.63,211.47,211.61,6776.0,202.7217,202.7504,202.5971,202.7313,6776.0
2023-06-27 12:25:00,211.58,211.71,211.53,211.58,7050.0,202.7025,202.8271,202.6546,202.7025,7050.0
2023-06-27 12:30:00,211.6,211.73,211.57,211.73,3121.0,202.7217,202.8462,202.693,202.8462,3121.0
2023-06-27 12:35:00,211.82,212.02,211.82,211.99,4159.0,202.9325,203.1241,202.9325,203.0953,4159.0
2023-06-27 12:40:00,212.01,212.05,211.88,211.99,5462.0,203.1145,203.1528,202.9899,203.0953,5462.0
2023-06-27 12:45:00,212.0,212.01,211.73,211.96,7755.0,203.1049,203.1145,202.8462,203.0666,7755.0
2023-06-27 12:50:00,211.9,211.96,211.81,211.81,5004.0,203.0091,203.0666,202.9229,202.9229,5004.0
2023-06-27 12:55:00,211.82,211.82,211.73,211.75,2712.0,202.9325,202.9325,202.8462,202.8654,2712.0
2023-06-27 13:00:00,211.84,211.91,211.68,211.68,15074.0,202.9516,203.0187,202.7983,202.7983,15074.0
2023-06-27 13:05:00,211.69,211.79,211.65,211.72,5204.0,202.8079,202.9037,202.7696,202.8367,5204.0
2023-06-27 13:10:00,211.73,211.82,211.7,211.79,1942.0,202.8462,202.9325,202.8175,202.9037,1942.0
2023-06-27 13:15:00,211.79,211.89,211.71,211.81,3693.0,202.9037,202.9995,202.8271,202.9229,3693.0
2023-06-27 13:20:00,211.86,211.92,211.82,211.9,1851.0,202.9708,203.0283,202.9325,203.0091,1851.0
2023-06-27 13:25:00,211.91,211.97,211.89,211.93,4488.0,203.0187,203.0762,202.9995,203.0378,4488.0
2023-06-27 13:30:00,211.92,212.0,211.9,211.92,3540.0,203.0283,203.1049,203.0091,203.0283,3540.0
2023-06-27 13:35:00,211.9,211.92,211.67,211.74,7288.0,203.0091,203.0283,202.7888,202.8558,7288.0
2023-06-27 13:40:00,211.74,211.85,211.67,211.7,5227.0,202.8558,202.9612,202.7888,202.8175,5227.0
2023-06-27 13:45:00,211.7,211.88,211.67,211.86,11236.0,202.8175,202.9899,202.7888,202.9708,11236.0
2023-06-27 13:50:00,211.82,212.01,211.82,212.01,6367.0,202.9325,203.1145,202.9325,203.1145,6367.0
2023-06-27 13:55:00,212.01,212.05,211.82,211.82,3709.0,203.1145,203.1528,202.9325,202.9325,3709.0
2023-06-27 14:00:00,211.81,211.86,211.57,211.67,6834.0,202.9229,202.9708,202.693,202.7888,6834.0
2023-06-27 14:05:00,211.69,211.76,211.43,211.44,9491.0,202.8079,202.875,202.5588,202.5684,9491.0
2023-06-27 14:10:00,211.56,211.65,211.44,211.54,5968.0,202.6834,202.7696,202.5684,202.6642,5968.0
2023-06-27 14:15:00,211.59,211.72,211.57,211.64,5521.0,202.7121,202.8367,202.693,202.76,5521.0
2023-06-27 14:20:00,211.57,211.77,211.56,211.75,5656.0,202.693,202.8846,202.6834,202.8654,5656.0
2023-06-27 14:25:00,211.72,211.72,211.55,211.56,3490.0,202.8367,202.8367,202.6738,202.6834,3490.0
2023-06-27 14:30:00,211.6,211.68,211.57,211.64,3825.0,202.7217,202.7983,202.693,202.76,3825.0
2023-06-27 14:35:00,211.61,211.64,211.4,211.43,20684.0,202.7313,202.76,202.5301,202.5588,20684.0
2023-06-27 14:40:00,211.37,211.52,211.35,211.52,3360.0,202.5013,202.645,202.4822,202.645,3360.0
2023-06-27 14:45:00,211.51,211.6,211.48,211.56,3448.0,202.6355,202.7217,202.6067,202.6834,3448.0
2023-06-27 14:50:00,211.59,211.91,211.59,211.86,4376.0,202.7121,203.0187,202.7121,202.9708,4376.0
2023-06-27 14:55:00,211.86,211.86,211.76,211.77,1683.0,202.9708,202.9708,202.875,202.8846,1683.0
2023-06-27 15:00:00,211.77,211.92,211.76,211.83,4489.0,202.8846,203.0283,202.875,202.942,4489.0
2023-06-27 15:05:00,211.84,211.99,211.84,211.98,2200.0,202.9516,203.0953,202.9516,203.0857,2200.0
2023-06-27 15:10:00,211.92,211.94,211.68,211.71,6326.0,203.0283,203.0474,202.7983,202.8271,6326.0
2023-06-27 15:15:00,211.68,211.73,211.57,211.57,12192.0,202.7983,202.8462,202.693,202.693,12192.0
2023-06-27 15:20:00,211.48,211.64,211.48,211.52,3985.0,202.6067,202.76,202.6067,202.645,3985.0
2023-06-27 15:25:00,211.55,211.77,211.55,211.69,5220.0,202.6738,202.8846,202.6738,202.8079,5220.0
2023-06-27 15:30:00,211.66,211.79,211.58,211.71,7717.0,202.7792,202.9037,202.7025,202.8271,7717.0
2023-06-27 15:35:00,211.71,211.73,211.48,211.49,5003.0,202.8271,202.8462,202.6067,202.6163,5003.0
2023-06-27 15:40:00,211.51,211.7,211.49,211.7,7163.0,202.6355,202.8175,202.6163,202.8175,7163.0
2023-06-27 15:45:00,211.7,211.96,211.67,211.91,10460.0,202.8175,203.0666,202.7888,203.0187,10460.0
2023-06-27 15:50:00,211.86,212.04,211.84,212.03,16808.0,202.9708,203.1432,202.9516,203.1337,16808.0
2023-06-27 15:55:00,212.01,212.19,211.78,212.05,65239.0,203.1145,203.2869,202.8941,203.1528,65239.0
2023-06-28 09:30:00,212.29,212.44,210.96,211.21,23042.0,203.3827,203.5264,202.1085,202.3481,23042.0
2023-06-28 09:35:00,211.27,211.27,210.21,210.35,1581.0,202.4055,202.4055,201.39,201.5241,1581.0
2023-06-28 09:40:00,210.2,210.39,209.6,210.22,11573.0,201.3804,201.5625,200.8056,201.3996,11573.0
2023-06-28 09:45:00,210.11,210.48,209.95,210.47,2534.0,201.2942,201.6487,201.1409,201.6391,2534.0
2023-06-28 09:50:00,210.29,210.49,210.15,210.39,4933.0,201.4667,201.6583,201.3325,201.5625,4933.0
2023-06-28 09:55:00,210.41,210.7,210.29,210.6,5292.0,201.5816,201.8595,201.4667,201.7637,5292.0
2023-06-28 10:00:00,210.8,210.8,210.51,210.52,1465.0,201.9553,201.9553,201.6774,201.687,1465.0
2023-06-28 10:05:00,210.62,210.66,210.41,210.64,3945.0,201.7828,201.8211,201.5816,201.802,3945.0
2023-06-28 10:10:00,210.63,210.63,210.44,210.44,1701.0,201.7924,201.7924,201.6104,201.6104,1701.0
2023-06-28 10:15:00,210.4,210.42,210.27,210.33,1476.0,201.572,201.5912,201.4475,201.505,1476.0
2023-06-28 10:20:00,210.31,210.41,210.07,210.21,3951.0,201.4858,201.5816,201.2559,201.39,3951.0
2023-06-28 10:25:00,210.28,210.39,210.26,210.29,2435.0,201.4571,201.5625,201.4379,201.4667,2435.0
2023-06-28 10:30:00,210.21,210.21,210.01,210.09,1094.0,201.39,201.39,201.1984,201.275,1094.0
2023-06-28 10:35:00,210.06,210.23,209.87,210.14,7490.0,201.2463,201.4092,201.0643,201.323,7490.0
2023-06-28 10:40:00,210.09,210.12,209.95,209.98,4877.0,201.275,201.3038,201.1409,201.1697,4877.0
2023-06-28 10:45:00,209.9,210.03,209.8,210.0,3853.0,201.093,201.2176,200.9972,201.1888,3853.0
2023-06-28 10:50:00,210.01,210.14,209.85,209.94,6296.0,201.1984,201.323,201.0451,201.1313,6296.0
2023-06-28 10:55:00,209.84,209.9,209.6,209.73,680.0,201.0355,201.093,200.8056,200.9302,680.0
2023-06-28 11:00:00,209.81,209.84,209.69,209.71,2323.0,201.0068,201.0355,200.8918,200.911,2323.0
2023-06-28 11:05:00,209.66,209.82,209.6,209.65,2640.0,200.8631,201.0164,200.8056,200.8535,2640.0
2023-06-28 11:10:00,209.84,209.84,209.53,209.53,1575.0,201.0355,201.0355,200.7385,200.7385,1575.0
2023-06-28 11:15:00,209.58,209.66,209.43,209.66,9804.0,200.7864,200.8631,200.6427,200.8631,9804.0
2023-06-28 11:20:00,209.61,209.71,209.49,209.6,3635.0,200.8152,200.911,200.7002,200.8056,3635.0
2023-06-28 11:25:00,209.61,209.61,209.43,209.48,2737.0,200.8152,200.8152,200.6427,200.6906,2737.0
2023-06-28 11:30:00,209.53,209.69,209.49,209.55,2574.0,200.7385,200.8918,200.7002,200.7577,2574.0
2023-06-28 11:35:00,209.48,209.8,209.45,209.7,3183.0,200.6906,200.9972,200.6619,200.9014,3183.0
2023-06-28 11:40:00,209.71,209.89,209.68,209.85,910.0,200.911,201.0834,200.8823,201.0451,910.0
2023-06-28 11:45:00,209.94,209.95,209.52,209.6,3388.0,201.1313,201.1409,200.729,200.8056,3388.0
2023-06-28 11:50:00,209.59,209.64,209.43,209.43,3733.0,200.796,200.8439,200.6427,200.6427,3733.0
2023-06-28 11:55:00,209.4,209.4,209.25,209.4,3209.0,200.614,200.614,200.4703,200.614,3209.0
2023-06-28 12:00:00,209.43,209.67,209.4,209.57,5037.0,200.6427,200.8727,200.614,200.7769,5037.0
2023-06-28 12:05:00,209.61,209.8,209.52,209.8,5172.0,200.8152,200.9972,200.729,200.9972,5172.0
2023-06-28 12:10:00,209.84,210.08,209.83,210.06,3805.0,201.0355,201.2655,201.026,201.2463,3805.0
2023-06-28 12:15:00,210.06,210.27,210.05,210.27,1859.0,201.2463,201.4475,201.2367,201.4475,1859.0
2023-06-28 12:20:00,210.2,210.26,210.13,210.2,846.0,201.3804,201.4379,201.3134,201.3804,846.0
2023-06-28 12:25:00,210.13,210.25,210.13,210.25,5651.0,201.3134,201.4283,201.3134,201.4283,5651.0
2023-06-28 12:30:00,210.26,210.39,210.25,210.27,2640.0,201.4379,201.5625,201.4283,201.4475,2640.0
2023-06-28 12:35:00,210.3,210.36,210.26,210.34,2950.0,201.4762,201.5337,201.4379,201.5146,2950.0
2023-06-28 12:40:00,210.32,210.33,209.98,209.99,2714.0,201.4954,201.505,201.1697,201.1792,2714.0
2023-06-28 12:45:00,209.98,210.17,209.97,209.99,2739.0,201.1697,201.3517,201.1601,201.1792,2739.0
2023-06-28 12:50:00,209.56,209.63,209.56,209.57,1361.0,200.7673,200.8344,200.7673,200.7769,1361.0
2023-06-28 12:55:00,209.5,209.72,209.45,209.66,3118.0,200.7098,200.9206,200.6619,200.8631,3118.0
2023-06-28 13:00:00,209.63,209.64,209.45,209.56,1386.0,200.8344,200.8439,200.6619,200.7673,1386.0
2023-06-28 13:05:00,209.45,209.52,209.35,209.5,2813.0,200.6619,200.729,200.5661,200.7098,2813.0
2023-06-28 13:10:00,209.4,209.58,209.4,209.56,2561.0,200.614,200.7864,200.614,200.7673,2561.0
2023-06-28 13:15:00,209.56,209.65,209.51,209.61,3690.0,200.7673,200.8535,200.7194,200.8152,3690.0
2023-06-28 13:20:00,209.6,209.67,209.58,209.58,2388.0,200.8056,200.8727,200.7864,200.7864,2388.0
2023-06-28 13:25:00,209.61,209.7,209.54,209.7,1771.0,200.8152,200.9014,200.7481,200.9014,1771.0
2023-06-28 13:30:00,209.63,209.63,209.36,209.39,3492.0,200.8344,200.8344,200.5757,200.6044,3492.0
2023-06-28 13:35:00,209.44,209.59,209.44,209.55,2846.0,200.6523,200.796,200.6523,200.7577,2846.0
2023-06-28 13:40:00,209.64,209.72,209.55,209.56,3031.0,200.8439,200.9206,200.7577,200.7673,3031.0
2023-06-28 13:45:00,209.56,209.61,209.49,209.61,3074.0,200.7673,200.8152,200.7002,200.8152,3074.0
2023-06-28 13:50:00,209.61,209.61,209.55,209.58,814.0,200.8152,200.8152,200.7577,200.7864,814.0
2023-06-28 13:55:00,209.6,209.67,209.56,209.67,5228.0,200.8056,200.8727,200.7673,200.8727,5228.0
2023-06-28 14:00:00,209.67,209.8,209.59,209.71,2507.0,200.8727,200.9972,200.796,200.911,2507.0
2023-06-28 14:05:00,209.65,209.65,209.56,209.63,2640.0,200.8535,200.8535,200.7673,200.8344,2640.0
2023-06-28 14:10:00,209.64,209.65,209.55,209.58,717.0,200.8439,200.8535,200.7577,200.7864,717.0
2023-06-28 14:15:00,209.61,209.62,209.46,209.53,2939.0,200.8152,200.8248,200.6715,200.7385,2939.0
2023-06-28 14:20:00,209.57,209.65,209.52,209.58,2603.0,200.7769,200.8535,200.729,200.7864,2603.0
2023-06-28 14:25:00,209.53,209.66,209.48,209.6,5760.0,200.7385,200.8631,200.6906,200.8056,5760.0
2023-06-28 14:30:00,209.63,209.88,209.61,209.83,7979.0,200.8344,201.0739,200.8152,201.026,7979.0
2023-06-28 14:35:00,209.87,209.98,209.77,209.85,6620.0,201.0643,201.1697,200.9685,201.0451,6620.0
2023-06-28 14:40:00,209.79,209.96,209.79,209.86,3583.0,200.9876,201.1505,200.9876,201.0547,3583.0
2023-06-28 14:45:00,209.87,209.92,209.83,209.9,2779.0,201.0643,201.1122,201.026,201.093,2779.0
2023-06-28 14:50:00,209.93,210.0,209.92,209.94,4676.0,201.1218,201.1888,201.1122,201.1313,4676.0
2023-06-28 14:55:00,209.93,209.97,209.89,209.91,3319.0,201.1218,201.1601,201.0834,201.1026,3319.0
2023-06-28 15:00:00,209.92,210.15,209.9,210.12,5035.0,201.1122,201.3325,201.093,201.3038,5035.0
2023-06-28 15:05:00,210.11,210.18,209.97,210.18,5075.0,201.2942,201.3613,201.1601,201.3613,5075.0
2023-06-28 15:10:00,210.27,210.45,210.27,210.44,2575.0,201.4475,201.6199,201.4475,201.6104,2575.0
2023-06-28 15:15:00,210.39,210.47,210.33,210.42,5574.0,201.5625,201.6391,201.505,201.5912,5574.0
2023-06-28 15:20:00,210.43,210.44,210.29,210.39,5913.0,201.6008,201.6104,201.4667,201.5625,5913.0
2023-06-28 15:25:00,210.42,210.42,210.16,210.25,4114.0,201.5912,201.5912,201.3421,201.4283,4114.0
2023-06-28 15:30:00,210.2,210.55,210.2,210.48,9608.0,201.3804,201.7157,201.3804,201.6487,9608.0
2023-06-28 15:35:00,210.53,210.67,210.45,210.58,4549.0,201.6966,201.8307,201.6199,201.7445,4549.0
2023-06-28 15:40:00,210.6,210.84,210.56,210.77,58140.0,201.7637,201.9936,201.7253,201.9265,58140.0
2023-06-28 15:45:00,210.81,211.0,210.79,210.91,9332.0,201.9648,202.1469,201.9457,202.0606,9332.0
2023-06-28 15:50:00,210.85,211.2,210.83,211.01,13074.0,202.0032,202.3385,201.984,202.1564,13074.0
2023-06-28 15:55:00,211.0,211.12,210.87,211.05,42965.0,202.1469,202.2618,202.0223,202.1948,42965.0
2023-06-29 09:30:00,210.92,211.2,210.65,211.02,9882.0,202.0702,202.3385,201.8116,202.166,9882.0
2023-06-29 09:35:00,211.16,212.0,211.16,212.0,627.0,202.3002,203.1049,202.3002,203.1049,627.0
2023-06-29 09:40:00,212.32,212.34,211.93,212.15,2529.0,203.4115,203.4306,203.0378,203.2486,2529.0
2023-06-29 09:45:00,212.17,212.39,211.59,211.78,2713.0,203.2678,203.4785,202.7121,202.8941,2713.0
2023-06-29 09:50:00,211.8,211.98,211.71,211.78,5708.0,202.9133,203.0857,202.8271,202.8941,5708.0
2023-06-29 09:55:00,211.94,212.36,211.93,212.36,8805.0,203.0474,203.4498,203.0378,203.4498,8805.0
2023-06-29 10:00:00,212.5,212.6,212.32,212.42,3121.0,203.5839,203.6797,203.4115,203.5073,3121.0
2023-06-29 10:05:00,212.52,212.55,212.27,212.33,2273.0,203.6031,203.6318,203.3636,203.4211,2273.0
2023-06-29 10:10:00,212.25,212.62,212.24,212.62,1168.0,203.3444,203.6989,203.3348,203.6989,1168.0
2023-06-29 10:15:00,212.69,212.82,212.54,212.69,2464.0,203.766,203.8905,203.6223,203.766,2464.0
2023-06-29 10:20:00,212.73,212.83,212.5,212.59,1400.0,203.8043,203.9001,203.5839,203.6702,1400.0
2023-06-29 10:25:00,212.49,212.58,212.42,212.55,1492.0,203.5744,203.6606,203.5073,203.6318,1492.0
2023-06-29 10:30:00,212.63,213.1,212.63,212.95,5519.0,203.7085,204.1588,203.7085,204.015,5519.0
2023-06-29 10:35:00,212.94,212.95,212.63,212.64,4130.0,204.0055,204.015,203.7085,203.7181,4130.0
2023-06-29 10:40:00,212.62,212.68,212.46,212.57,4059.0,203.6989,203.7564,203.5456,203.651,4059.0
2023-06-29 10:45:00,212.68,212.78,212.44,212.78,9746.0,203.7564,203.8522,203.5264,203.8522,9746.0
2023-06-29 10:50:00,212.72,212.75,212.47,212.48,6330.0,203.7947,203.8234,203.5552,203.5648,6330.0
2023-06-29 10:55:00,212.4,212.63,212.25,212.6,3000.0,203.4881,203.7085,203.3444,203.6797,3000.0
2023-06-29 11:00:00,212.54,212.73,212.46,212.64,2814.0,203.6223,203.8043,203.5456,203.7181,2814.0
2023-06-29 11:05:00,212.67,212.81,212.63,212.69,3133.0,203.7468,203.8809,203.7085,203.766,3133.0
2023-06-29 11:10:00,212.64,212.72,212.62,212.62,4492.0,203.7181,203.7947,203.6989,203.6989,4492.0
2023-06-29 11:15:00,212.71,212.84,212.62,212.62,3345.0,203.7851,203.9097,203.6989,203.6989,3345.0
2023-06-29 11:20:00,212.67,212.77,212.45,212.58,4071.0,203.7468,203.8426,203.536,203.6606,4071.0
2023-06-29 11:25:00,212.61,212.84,212.46,212.84,4664.0,203.6893,203.9097,203.5456,203.9097,4664.0
2023-06-29 11:30:00,212.78,212.92,212.7,212.7,3426.0,203.8522,203.9863,203.7755,203.7755,3426.0
2023-06-29 11:35:00,212.73,212.87,212.72,212.77,1178.0,203.8043,203.9384,203.7947,203.8426,1178.0
2023-06-29 11:40:00,212.76,212.85,212.76,212.85,2578.0,203.833,203.9192,203.833,203.9192,2578.0
2023-06-29 11:45:00,212.92,212.92,212.75,212.78,1943.0,203.9863,203.9863,203.8234,203.8522,1943.0
2023-06-29 11:50:00,212.76,212.85,212.62,212.77,9251.0,203.833,203.9192,203.6989,203.8426,9251.0
2023-06-29 11:55:00,212.84,212.96,212.7,212.96,2247.0,203.9097,204.0246,203.7755,204.0246,2247.0
2023-06-29 12:00:00,213.0,213.03,212.64,212.65,1769.0,204.063,204.0917,203.7181,203.7276,1769.0
2023-06-29 12:05:00,212.72,212.9,212.72,212.9,957.0,203.7947,203.9671,203.7947,203.9671,957.0
2023-06-29 12:10:00,212.94,213.05,212.85,212.85,3558.0,204.0055,204.1109,203.9192,203.9192,3558.0
2023-06-29 12:15:00,212.91,213.1,212.91,213.07,1186.0,203.9767,204.1588,203.9767,204.13,1186.0
2023-06-29 12:20:00,213.12,213.28,213.12,213.2,620.0,204.1779,204.3312,204.1779,204.2546,620.0
2023-06-29 12:25:00,213.22,213.3,213.13,213.2,1945.0,204.2737,204.3504,204.1875,204.2546,1945.0
2023-06-29 12:30:00,213.22,213.42,213.22,213.42,1885.0,204.2737,204.4653,204.2737,204.4653,1885.0
2023-06-29 12:35:00,213.36,213.45,213.26,213.42,2368.0,204.4078,204.4941,204.312,204.4653,2368.0
2023-06-29 12:40:00,213.45,213.45,213.28,213.34,1459.0,204.4941,204.4941,204.3312,204.3887,1459.0
2023-06-29 12:45:00,213.3,213.35,213.28,213.3,1334.0,204.3504,204.3983,204.3312,204.3504,1334.0
2023-06-29 12:50:00,213.25,213.45,213.25,213.45,3641.0,204.3025,204.4941,204.3025,204.4941,3641.0
2023-06-29 12:55:00,213.44,213.67,213.43,213.67,3625.0,204.4845,204.7048,204.4749,204.7048,3625.0
2023-06-29 13:00:00,213.64,213.79,213.62,213.66,6115.0,204.6761,204.8198,204.6569,204.6953,6115.0
2023-06-29 13:05:00,213.64,213.64,213.45,213.54,6605.0,204.6761,204.6761,204.4941,204.5803,6605.0
2023-06-29 13:10:00,213.53,213.54,213.42,213.51,4288.0,204.5707,204.5803,204.4653,204.5516,4288.0
2023-06-29 13:15:00,213.54,213.78,213.53,213.78,2301.0,204.5803,204.8102,204.5707,204.8102,2301.0
2023-06-29 13:20:00,213.74,213.82,213.73,213.75,3615.0,204.7719,204.8485,204.7623,204.7815,3615.0
2023-06-29 13:25:00,213.78,213.91,213.74,213.86,5188.0,204.8102,204.9348,204.7719,204.8869,5188.0
2023-06-29 13:30:00,213.89,214.03,213.86,213.87,12514.0,204.9156,205.0497,204.8869,204.8964,12514.0
2023-06-29 13:35:00,213.9,213.99,213.84,213.99,3493.0,204.9252,205.0114,204.8677,205.0114,3493.0
2023-06-29 13:40:00,214.01,214.21,213.95,214.13,5104.0,205.0306,205.2222,204.9731,205.1455,5104.0
2023-06-29 13:45:00,214.1,214.17,214.06,214.14,4221.0,205.1168,205.1839,205.0785,205.1551,4221.0
2023-06-29 13:50:00,214.17,214.17,213.77,213.8,4011.0,205.1839,205.1839,204.8006,204.8294,4011.0
2023-06-29 13:55:00,213.75,213.75,213.53,213.63,6808.0,204.7815,204.7815,204.5707,204.6665,6808.0
2023-06-29 14:00:00,213.71,213.75,213.57,213.64,6202.0,204.7432,204.7815,204.609,204.6761,6202.0
2023-06-29 14:05:00,213.64,213.73,213.59,213.66,5674.0,204.6761,204.7623,204.6282,204.6953,5674.0
2023-06-29 14:10:00,213.79,213.82,213.74,213.76,1258.0,204.8198,204.8485,204.7719,204.7911,1258.0
2023-06-29 14:15:00,213.81,213.89,213.8,213.87,2710.0,204.839,204.9156,204.8294,204.8964,2710.0
2023-06-29 14:20:00,213.83,213.9,213.76,213.76,2806.0,204.8581,204.9252,204.7911,204.7911,2806.0
2023-06-29 14:25:00,213.66,213.71,213.6,213.7,3681.0,204.6953,204.7432,204.6378,204.7336,3681.0
2023-06-29 14:30:00,213.71,213.76,213.58,213.58,1175.0,204.7432,204.7911,204.6186,204.6186,1175.0
2023-06-29 14:35:00,213.61,213.78,213.56,213.62,5181.0,204.6474,204.8102,204.5995,204.6569,5181.0
2023-06-29 14:40:00,213.63,213.79,213.6,213.73,4705.0,204.6665,204.8198,204.6378,204.7623,4705.0
2023-06-29 14:45:00,213.77,213.95,213.77,213.83,2414.0,204.8006,204.9731,204.8006,204.8581,2414.0
2023-06-29 14:50:00,213.83,213.86,213.74,213.81,2540.0,204.8581,204.8869,204.7719,204.839,2540.0
2023-06-29 14:55:00,213.79,213.89,213.75,213.84,1424.0,204.8198,204.9156,204.7815,204.8677,1424.0
2023-06-29 15:00:00,213.87,213.95,213.86,213.94,2300.0,204.8964,204.9731,204.8869,204.9635,2300.0
2023-06-29 15:05:00,213.96,214.13,213.88,214.13,3164.0,204.9827,205.1455,204.906,205.1455,3164.0
2023-06-29 15:10:00,214.14,214.14,213.98,214.11,6026.0,205.1551,205.1551,205.0018,205.1264,6026.0
2023-06-29 15:15:00,214.15,214.22,214.04,214.14,3348.0,205.1647,205.2318,205.0593,205.1551,3348.0
2023-06-29 15:20:00,214.16,214.24,214.12,214.18,3835.0,205.1743,205.2509,205.136,205.1934,3835.0
2023-06-29 15:25:00,214.2,214.23,214.1,214.19,2468.0,205.2126,205.2413,205.1168,205.203,2468.0
2023-06-29 15:30:00,214.19,214.34,214.16,214.23,5347.0,205.203,205.3467,205.1743,205.2413,5347.0
2023-06-29 15:35:00,214.18,214.36,214.18,214.35,9975.0,205.1934,205.3659,205.1934,205.3563,9975.0
2023-06-29 15:40:00,214.32,214.5,214.3,214.48,10329.0,205.3276,205.5,205.3084,205.4809,10329.0
2023-06-29 15:45:00,214.49,214.49,214.3,214.41,12379.0,205.4904,205.4904,205.3084,205.4138,12379.0
2023-06-29 15:50:00,214.43,214.47,214.26,214.3,22741.0,205.433,205.4713,205.2701,205.3084,22741.0
2023-06-29 15:55:00,214.3,214.43,214.26,214.31,87471.0,205.3084,205.433,205.2701,205.318,87471.0
2023-06-30 09:30:00,215.33,215.56,215.22,215.35,17922.0,206.2952,206.5155,206.1898,206.3144,17922.0
2023-06-30 09:35:00,215.31,215.48,214.83,215.23,3707.0,206.276,206.4389,205.8162,206.1994,3707.0
2023-06-30 09:40:00,214.5,214.63,214.41,214.45,1150.0,205.5,205.6246,205.4138,205.4521,1150.0
2023-06-30 09:45:00,214.3,214.44,213.59,213.68,4528.0,205.3084,205.4425,204.6282,204.7144,4528.0
2023-06-30 09:50:00,213.77,214.16,213.77,214.1,2774.0,204.8006,205.1743,204.8006,205.1168,2774.0
2023-06-30 09:55:00,214.2,214.41,213.94,213.94,4373.0,205.2126,205.4138,204.9635,204.9635,4373.0
2023-06-30 10:00:00,213.7,213.78,213.35,213.41,6825.0,204.7336,204.8102,204.3983,204.4557,6825.0
2023-06-30 10:05:00,213.43,213.83,213.27,213.81,6607.0,204.4749,204.8581,204.3216,204.839,6607.0
2023-06-30 10:10:00,214.03,214.11,213.59,213.9,2539.0,205.0497,205.1264,204.6282,204.9252,2539.0
2023-06-30 10:15:00,213.84,214.0,213.77,213.92,1574.0,204.8677,205.021,204.8006,204.9444,1574.0
2023-06-30 10:20:00,213.97,214.11,213.82,213.82,2260.0,204.9923,205.1264,204.8485,204.8485,2260.0
2023-06-30 10:25:00,213.92,214.22,213.9,214.11,10172.0,204.9444,205.2318,204.9252,205.1264,10172.0
2023-06-30 10:30:00,214.05,214.3,213.95,214.1,4356.0,205.0689,205.3084,204.9731,205.1168,4356.0
2023-06-30 10:35:00,214.01,214.19,213.91,214.11,4662.0,205.0306,205.203,204.9348,205.1264,4662.0
2023-06-30 10:40:00,214.03,214.08,213.91,214.08,5813.0,205.0497,205.0976,204.9348,205.0976,5813.0
2023-06-30 10:45:00,214.06,214.18,213.96,214.08,3010.0,205.0785,205.1934,204.9827,205.0976,3010.0
2023-06-30 10:50:00,214.1,214.56,214.06,214.56,2713.0,205.1168,205.5575,205.0785,205.5575,2713.0
2023-06-30 10:55:00,214.52,214.66,214.45,214.56,4300.0,205.5192,205.6533,205.4521,205.5575,4300.0
2023-06-30 11:00:00,214.71,214.93,214.68,214.93,2127.0,205.7012,205.912,205.6725,205.912,2127.0
2023-06-30 11:05:00,214.8,214.81,214.48,214.57,4865.0,205.7874,205.797,205.4809,205.5671,4865.0
2023-06-30 11:10:00,214.67,214.78,214.6,214.71,1581.0,205.6629,205.7683,205.5958,205.7012,1581.0
2023-06-30 11:15:00,214.52,214.68,214.52,214.65,1079.0,205.5192,205.6725,205.5192,205.6437,1079.0
2023-06-30 11:20:00,214.55,214.66,214.48,214.48,4144.0,205.5479,205.6533,205.4809,205.4809,4144.0
2023-06-30 11:25:00,214.43,214.62,214.39,214.61,8914.0,205.433,205.615,205.3946,205.6054,8914.0
2023-06-30 11:30:00,214.56,214.68,214.5,214.65,6012.0,205.5575,205.6725,205.5,205.6437,6012.0
2023-06-30 11:35:00,214.66,214.89,214.66,214.85,1944.0,205.6533,205.8737,205.6533,205.8353,1944.0
2023-06-30 11:40:00,214.87,215.11,214.82,215.1,4970.0,205.8545,206.0844,205.8066,206.0748,4970.0
2023-06-30 11:45:00,215.11,215.28,215.05,215.19,8689.0,206.0844,206.2473,206.0269,206.1611,8689.0
2023-06-30 11:50:00,215.08,215.24,215.01,215.07,6693.0,206.0557,206.209,205.9886,206.0461,6693.0
2023-06-30 11:55:00,215.03,215.19,214.83,215.19,8158.0,206.0078,206.1611,205.8162,206.1611,8158.0
2023-06-30 12:00:00,215.24,215.43,215.05,215.05,1668.0,206.209,206.391,206.0269,206.0269,1668.0
2023-06-30 12:05:00,215.01,215.15,214.97,214.97,1922.0,205.9886,206.1227,205.9503,205.9503,1922.0
2023-06-30 12:10:00,214.98,215.18,214.97,215.08,1751.0,205.9599,206.1515,205.9503,206.0557,1751.0
2023-06-30 12:15:00,215.08,215.16,215.03,215.04,2266.0,206.0557,206.1323,206.0078,206.0174,2266.0
2023-06-30 12:20:00,214.96,215.28,214.96,215.28,1863.0,205.9407,206.2473,205.9407,206.2473,1863.0
2023-06-30 12:25:00,215.28,215.46,215.22,215.46,1413.0,206.2473,206.4197,206.1898,206.4197,1413.0
2023-06-30 12:30:00,215.43,215.43,215.25,215.25,1782.0,206.391,206.391,206.2185,206.2185,1782.0
2023-06-30 12:35:00,215.27,215.4,215.25,215.32,3041.0,206.2377,206.3623,206.2185,206.2856,3041.0
2023-06-30 12:40:00,215.34,215.4,215.3,215.3,1300.0,206.3048,206.3623,206.2664,206.2664,1300.0
2023-06-30 12:45:00,215.24,215.46,215.19,215.38,1901.0,206.209,206.4197,206.1611,206.3431,1901.0
2023-06-30 12:50:00,215.36,215.46,215.3,215.37,3238.0,206.3239,206.4197,206.2664,206.3335,3238.0
2023-06-30 12:55:00,215.35,215.44,215.3,215.38,1571.0,206.3144,206.4006,206.2664,206.3431,1571.0
2023-06-30 13:00:00,215.44,215.82,215.44,215.79,8408.0,206.4006,206.7646,206.4006,206.7359,8408.0
2023-06-30 13:05:00,215.76,215.94,215.76,215.84,8282.0,206.7071,206.8796,206.7071,206.7838,8282.0
2023-06-30 13:10:00,215.87,215.95,215.76,215.84,11821.0,206.8125,206.8892,206.7071,206.7838,11821.0
2023-06-30 13:15:00,215.86,215.98,215.82,215.93,6125.0,206.803,206.9179,206.7646,206.87,6125.0
2023-06-30 13:20:00,215.94,216.08,215.93,215.99,2994.0,206.8796,207.0137,206.87,206.9275,2994.0
2023-06-30 13:25:00,215.89,215.89,215.72,215.74,2641.0,206.8317,206.8317,206.6688,206.688,2641.0
2023-06-30 13:30:00,215.75,215.86,215.75,215.79,1932.0,206.6976,206.803,206.6976,206.7359,1932.0
2023-06-30 13:35:00,215.75,215.78,215.67,215.68,2713.0,206.6976,206.7263,206.6209,206.6305,2713.0
2023-06-30 13:40:00,215.7,215.74,215.59,215.59,2626.0,206.6497,206.688,206.5443,206.5443,2626.0
2023-06-30 13:45:00,215.52,215.73,215.51,215.66,1866.0,206.4772,206.6784,206.4676,206.6113,1866.0
2023-06-30 13:50:00,215.59,215.68,215.58,215.68,1102.0,206.5443,206.6305,206.5347,206.6305,1102.0
2023-06-30 13:55:00,215.59,215.71,215.57,215.68,2410.0,206.5443,206.6592,206.5251,206.6305,2410.0
2023-06-30 14:00:00,215.7,215.74,215.41,215.42,2976.0,206.6497,206.688,206.3718,206.3814,2976.0
2023-06-30 14:05:00,215.49,215.53,215.37,215.53,2511.0,206.4485,206.4868,206.3335,206.4868,2511.0
2023-06-30 14:10:00,215.53,215.62,215.27,215.3,7218.0,206.4868,206.573,206.2377,206.2664,7218.0
2023-06-30 14:15:00,215.28,215.42,215.28,215.33,2791.0,206.2473,206.3814,206.2473,206.2952,2791.0
2023-06-30 14:20:00,215.37,215.42,215.25,215.29,3543.0,206.3335,206.3814,206.2185,206.2569,3543.0
2023-06-30 14:25:00,215.34,215.57,215.24,215.52,5240.0,206.3048,206.5251,206.209,206.4772,5240.0
2023-06-30 14:30:00,215.53,215.66,215.5,215.62,1765.0,206.4868,206.6113,206.4581,206.573,1765.0
2023-06-30 14:35:00,215.7,215.8,215.64,215.76,3469.0,206.6497,206.7455,206.5922,206.7071,3469.0
2023-06-30 14:40:00,215.79,215.82,215.62,215.73,2813.0,206.7359,206.7646,206.573,206.6784,2813.0
2023-06-30 14:45:00,215.84,215.88,215.68,215.84,5406.0,206.7838,206.8221,206.6305,206.7838,5406.0
2023-06-30 14:50:00,215.84,215.94,215.84,215.94,3471.0,206.7838,206.8796,206.7838,206.8796,3471.0
2023-06-30 14:55:00,215.96,216.14,215.94,216.12,8937.0,206.8988,207.0712,206.8796,207.052,8937.0
2023-06-30 15:00:00,216.14,216.25,216.09,216.25,15165.0,207.0712,207.1766,207.0233,207.1766,15165.0
2023-06-30 15:05:00,216.25,216.32,216.13,216.21,10297.0,207.1766,207.2437,207.0616,207.1383,10297.0
2023-06-30 15:10:00,216.17,216.22,215.87,215.89,8153.0,207.0999,207.1478,206.8125,206.8317,8153.0
2023-06-30 15:15:00,215.85,215.99,215.69,215.69,1748.0,206.7934,206.9275,206.6401,206.6401,1748.0
2023-06-30 15:20:00,215.64,215.66,215.42,215.58,3031.0,206.5922,206.6113,206.3814,206.5347,3031.0
2023-06-30 15:25:00,215.53,215.67,215.53,215.64,1330.0,206.4868,206.6209,206.4868,206.5922,1330.0
2023-06-30 15:30:00,215.61,215.62,215.52,215.54,5063.0,206.5634,206.573,206.4772,206.4964,5063.0
2023-06-30 15:35:00,215.5,215.62,215.43,215.58,3631.0,206.4581,206.573,206.391,206.5347,3631.0
2023-06-30 15:40:00,215.57,215.68,215.53,215.53,5857.0,206.5251,206.6305,206.4868,206.4868,5857.0
2023-06-30 15:45:00,215.45,215.64,215.41,215.61,6900.0,206.4102,206.5922,206.3718,206.5634,6900.0
2023-06-30 15:50:00,215.53,215.69,215.47,215.68,10958.0,206.4868,206.6401,206.4293,206.6305,10958.0
2023-06-30 15:55:00,215.68,215.68,215.1,215.14,37114.0,206.6305,206.6305,206.0748,206.1132,37114.0
2023-07-03 09:30:00,214.46,214.57,214.23,214.39,13321.0,205.4617,205.5671,205.2413,205.3946,13321.0
2023-07-03 09:35:00,214.39,215.04,214.26,214.75,2931.0,205.3946,206.0174,205.2701,205.7395,2931.0
2023-07-03 09:40:00,214.96,214.96,214.5,214.79,1500.0,205.9407,205.9407,205.5,205.7778,1500.0
2023-07-03 09:45:00,214.8,215.11,214.76,214.86,4112.0,205.7874,206.0844,205.7491,205.8449,4112.0
2023-07-03 09:50:00,214.8,214.82,214.61,214.78,9209.0,205.7874,205.8066,205.6054,205.7683,9209.0
2023-07-03 09:55:00,214.82,215.46,214.78,215.35,3237.0,205.8066,206.4197,205.7683,206.3144,3237.0
2023-07-03 10:00:00,215.4,215.4,214.91,215.07,13084.0,206.3623,206.3623,205.8928,206.0461,13084.0
2023-07-03 10:05:00,214.7,214.89,214.57,214.82,4436.0,205.6916,205.8737,205.5671,205.8066,4436.0
2023-07-03 10:10:00,214.75,214.89,214.5,214.6,3341.0,205.7395,205.8737,205.5,205.5958,3341.0
2023-07-03 10:15:00,214.68,214.97,214.61,214.83,5996.0,205.6725,205.9503,205.6054,205.8162,5996.0
2023-07-03 10:20:00,214.91,215.07,214.88,214.92,1778.0,205.8928,206.0461,205.8641,205.9024,1778.0
2023-07-03 10:25:00,214.93,215.19,214.92,215.07,2616.0,205.912,206.1611,205.9024,206.0461,2616.0
2023-07-03 10:30:00,215.13,215.3,215.05,215.3,2701.0,206.1036,206.2664,206.0269,206.2664,2701.0
2023-07-03 10:35:00,215.37,215.65,215.28,215.58,5830.0,206.3335,206.6018,206.2473,206.5347,5830.0
2023-07-03 10:40:00,215.62,215.81,215.58,215.61,3630.0,206.573,206.7551,206.5347,206.5634,3630.0
2023-07-03 10:45:00,215.73,215.93,215.73,215.85,2170.0,206.6784,206.87,206.6784,206.7934,2170.0
2023-07-03 10:50:00,215.82,215.82,215.42,215.67,4233.0,206.7646,206.7646,206.3814,206.6209,4233.0
2023-07-03 10:55:00,215.73,215.85,215.65,215.77,6708.0,206.6784,206.7934,206.6018,206.7167,6708.0
2023-07-03 11:00:00,215.83,216.11,215.83,216.03,5754.0,206.7742,207.0425,206.7742,206.9658,5754.0
2023-07-03 11:05:00,216.03,216.13,216.01,216.13,1951.0,206.9658,207.0616,206.9467,207.0616,1951.0
2023-07-03 11:10:00,216.07,216.1,215.95,216.02,4532.0,207.0041,207.0329,206.8892,206.9562,4532.0
2023-07-03 11:15:00,216.02,216.07,215.98,216.06,4599.0,206.9562,207.0041,206.9179,206.9946,4599.0
2023-07-03 11:20:00,216.0,216.09,215.98,216.08,2075.0,206.9371,207.0233,206.9179,207.0137,2075.0
2023-07-03 11:25:00,216.03,216.15,216.0,216.03,5249.0,206.9658,207.0808,206.9371,206.9658,5249.0
2023-07-03 11:30:00,216.03,216.32,216.02,216.3,4976.0,206.9658,207.2437,206.9562,207.2245,4976.0
2023-07-03 11:35:00,216.31,216.75,216.31,216.74,4418.0,207.2341,207.6556,207.2341,207.646,4418.0
2023-07-03 11:40:00,216.72,216.83,216.63,216.83,4068.0,207.6269,207.7323,207.5406,207.7323,4068.0
2023-07-03 11:45:00,216.81,216.89,216.66,216.8,9173.0,207.7131,207.7897,207.5694,207.7035,9173.0
2023-07-03 11:50:00,216.74,216.82,216.58,216.81,4194.0,207.646,207.7227,207.4927,207.7131,4194.0
2023-07-03 11:55:00,216.78,216.86,216.63,216.78,4966.0,207.6844,207.761,207.5406,207.6844,4966.0
2023-07-03 12:00:00,216.83,216.93,216.74,216.89,2360.0,207.7323,207.8281,207.646,207.7897,2360.0
2023-07-03 12:05:00,216.81,216.91,216.74,216.84,2547.0,207.7131,207.8089,207.646,207.7418,2547.0
2023-07-03 12:10:00,216.85,216.86,216.64,216.67,1502.0,207.7514,207.761,207.5502,207.579,1502.0
2023-07-03 12:15:00,216.67,216.78,216.63,216.66,9362.0,207.579,207.6844,207.5406,207.5694,9362.0
2023-07-03 12:20:00,216.66,216.86,216.65,216.77,4109.0,207.5694,207.761,207.5598,207.6748,4109.0
2023-07-03 12:25:00,216.83,216.88,216.67,216.71,6315.0,207.7323,207.7802,207.579,207.6173,6315.0
2023-07-03 12:30:00,216.73,216.9,216.62,216.75,11058.0,207.6364,207.7993,207.5311,207.6556,11058.0
2023-07-03 12:35:00,216.78,216.91,216.74,216.8,3563.0,207.6844,207.8089,207.646,207.7035,3563.0
2023-07-03 12:40:00,216.79,216.79,216.57,216.66,5501.0,207.6939,207.6939,207.4832,207.5694,5501.0
2023-07-03 12:45:00,216.59,216.61,216.34,216.43,6923.0,207.5023,207.5215,207.2628,207.349,6923.0
2023-07-03 12:50:00,216.44,216.47,216.09,216.14,15939.0,207.3586,207.3874,207.0233,207.0712,15939.0
2023-07-03 12:55:00,216.15,216.15,215.65,215.67,31881.0,207.0808,207.0808,206.6018,206.6209,31881.0
2023-07-05 09:30:00,214.78,214.78,213.61,214.19,20815.0,205.7683,205.7683,204.6474,205.203,20815.0
2023-07-05 09:35:00,214.41,214.53,214.09,214.42,3894.0,205.4138,205.5288,205.1072,205.4234,3894.0
2023-07-05 09:40:00,214.43,214.49,213.64,213.88,11696.0,205.433,205.4904,204.6761,204.906,11696.0
2023-07-05 09:45:00,213.85,213.97,213.21,213.68,5851.0,204.8773,204.9923,204.2641,204.7144,5851.0
2023-07-05 09:50:00,213.77,214.14,213.77,214.09,6838.0,204.8006,205.1551,204.8006,205.1072,6838.0
2023-07-05 09:55:00,214.17,214.41,213.9,214.41,5185.0,205.1839,205.4138,204.9252,205.4138,5185.0
2023-07-05 10:00:00,214.42,214.66,214.32,214.5,2924.0,205.4234,205.6533,205.3276,205.5,2924.0
2023-07-05 10:05:00,214.48,214.63,214.22,214.32,3933.0,205.4809,205.6246,205.2318,205.3276,3933.0
2023-07-05 10:10:00,214.32,214.58,214.22,214.42,4318.0,205.3276,205.5767,205.2318,205.4234,4318.0
2023-07-05 10:15:00,214.31,214.32,214.12,214.19,1962.0,205.318,205.3276,205.136,205.203,1962.0
2023-07-05 10:20:00,214.41,214.49,214.26,214.26,2524.0,205.4138,205.4904,205.2701,205.2701,2524.0
2023-07-05 10:25:00,214.1,214.1,213.67,213.98,4761.0,205.1168,205.1168,204.7048,205.0018,4761.0
2023-07-05 10:30:00,213.99,213.99,213.82,213.84,1853.0,205.0114,205.0114,204.8485,204.8677,1853.0
2023-07-05 10:35:00,213.71,213.78,213.63,213.7,3671.0,204.7432,204.8102,204.6665,204.7336,3671.0
2023-07-05 10:40:00,213.7,213.99,213.7,213.99,3201.0,204.7336,205.0114,204.7336,205.0114,3201.0
2023-07-05 10:45:00,214.02,214.17,214.0,214.17,4365.0,205.0402,205.1839,205.021,205.1839,4365.0
2023-07-05 10:50:00,214.09,214.54,214.09,214.54,1978.0,205.1072,205.5383,205.1072,205.5383,1978.0
2023-07-05 10:55:00,214.45,214.87,214.38,214.78,2259.0,205.4521,205.8545,205.3851,205.7683,2259.0
2023-07-05 11:00:00,214.8,215.0,214.78,214.92,2916.0,205.7874,205.979,205.7683,205.9024,2916.0
2023-07-05 11:05:00,214.83,214.97,214.74,214.97,5434.0,205.8162,205.9503,205.7299,205.9503,5434.0
2023-07-05 11:10:00,214.89,215.41,214.89,215.41,2385.0,205.8737,206.3718,205.8737,206.3718,2385.0
2023-07-05 11:15:00,215.46,215.46,214.95,215.03,3553.0,206.4197,206.4197,205.9311,206.0078,3553.0
2023-07-05 11:20:00,215.11,215.38,215.11,215.32,4472.0,206.0844,206.3431,206.0844,206.2856,4472.0
2023-07-05 11:25:00,215.34,215.5,215.19,215.29,4394.0,206.3048,206.4581,206.1611,206.2569,4394.0
2023-07-05 11:30:00,215.28,215.28,214.99,215.16,3646.0,206.2473,206.2473,205.9695,206.1323,3646.0
2023-07-05 11:35:00,215.22,215.22,215.01,215.02,2249.0,206.1898,206.1898,205.9886,205.9982,2249.0
2023-07-05 11:40:00,215.01,215.08,214.94,215.0,2410.0,205.9886,206.0557,205.9216,205.979,2410.0
2023-07-05 11:45:00,215.03,215.04,214.78,214.82,2513.0,206.0078,206.0174,205.7683,205.8066,2513.0
2023-07-05 11:50:00,214.89,214.96,214.86,214.89,941.0,205.8737,205.9407,205.8449,205.8737,941.0
2023-07-05 11:55:00,214.88,214.93,214.81,214.87,2439.0,205.8641,205.912,205.797,205.8545,2439.0
2023-07-05 12:00:00,214.99,215.14,214.93,215.13,2839.0,205.9695,206.1132,205.912,206.1036,2839.0
2023-07-05 12:05:00,215.14,215.24,215.11,215.24,2210.0,206.1132,206.209,206.0844,206.209,2210.0
2023-07-05 12:10:00,215.33,215.33,215.08,215.18,2950.0,206.2952,206.2952,206.0557,206.1515,2950.0
2023-07-05 12:15:00,215.21,215.21,214.88,214.96,3410.0,206.1802,206.1802,205.8641,205.9407,3410.0
2023-07-05 12:20:00,214.97,215.13,214.92,215.04,7918.0,205.9503,206.1036,205.9024,206.0174,7918.0
2023-07-05 12:25:00,214.92,214.93,214.81,214.86,2156.0,205.9024,205.912,205.797,205.8449,2156.0
2023-07-05 12:30:00,214.83,214.91,214.76,214.76,3509.0,205.8162,205.8928,205.7491,205.7491,3509.0
2023-07-05 12:35:00,214.84,214.94,214.68,214.93,4701.0,205.8257,205.9216,205.6725,205.912,4701.0
2023-07-05 12:40:00,214.85,214.86,214.75,214.8,2948.0,205.8353,205.8449,205.7395,205.7874,2948.0
2023-07-05 12:45:00,214.79,215.03,214.79,215.02,2440.0,205.7778,206.0078,205.7778,205.9982,2440.0
2023-07-05 12:50:00,214.99,215.0,214.91,214.94,1478.0,205.9695,205.979,205.8928,205.9216,1478.0
2023-07-05 12:55:00,215.0,215.09,214.94,215.09,1542.0,205.979,206.0653,205.9216,206.0653,1542.0
2023-07-05 13:00:00,215.05,215.11,214.97,215.02,5368.0,206.0269,206.0844,205.9503,205.9982,5368.0
2023-07-05 13:05:00,215.0,215.0,214.65,214.65,14203.0,205.979,205.979,205.6437,205.6437,14203.0
2023-07-05 13:10:00,214.67,214.84,214.6,214.68,3500.0,205.6629,205.8257,205.5958,205.6725,3500.0
2023-07-05 13:15:00,214.61,214.7,214.61,214.65,2709.0,205.6054,205.6916,205.6054,205.6437,2709.0
2023-07-05 13:20:00,214.68,214.75,214.66,214.7,1483.0,205.6725,205.7395,205.6533,205.6916,1483.0
2023-07-05 13:25:00,214.72,214.83,214.68,214.72,1707.0,205.7108,205.8162,205.6725,205.7108,1707.0
2023-07-05 13:30:00,214.71,214.92,214.7,214.87,2395.0,205.7012,205.9024,205.6916,205.8545,2395.0
2023-07-05 13:35:00,214.83,215.07,214.83,215.0,2306.0,205.8162,206.0461,205.8162,205.979,2306.0
2023-07-05 13:40:00,214.98,215.1,214.94,215.05,2326.0,205.9599,206.0748,205.9216,206.0269,2326.0
2023-07-05 13:45:00,215.06,215.13,215.02,215.04,2487.0,206.0365,206.1036,205.9982,206.0174,2487.0
2023-07-05 13:50:00,215.04,215.04,214.92,214.92,2957.0,206.0174,206.0174,205.9024,205.9024,2957.0
2023-07-05 13:55:00,214.93,214.98,214.88,214.96,2331.0,205.912,205.9599,205.8641,205.9407,2331.0
2023-07-05 14:00:00,214.91,215.05,214.86,214.91,4024.0,205.8928,206.0269,205.8449,205.8928,4024.0
2023-07-05 14:05:00,214.82,214.82,214.56,214.68,6304.0,205.8066,205.8066,205.5575,205.6725,6304.0
2023-07-05 14:10:00,214.56,214.63,214.5,214.62,2541.0,205.5575,205.6246,205.5,205.615,2541.0
2023-07-05 14:15:00,214.49,214.52,214.33,214.35,4191.0,205.4904,205.5192,205.3371,205.3563,4191.0
2023-07-05 14:20:00,214.44,214.51,214.27,214.51,4875.0,205.4425,205.5096,205.2797,205.5096,4875.0
2023-07-05 14:25:00,214.55,214.61,214.54,214.56,2090.0,205.5479,205.6054,205.5383,205.5575,2090.0
2023-07-05 14:30:00,214.66,214.75,214.64,214.73,1057.0,205.6533,205.7395,205.6341,205.7204,1057.0
2023-07-05 14:35:00,214.77,214.94,214.76,214.9,2128.0,205.7587,205.9216,205.7491,205.8832,2128.0
2023-07-05 14:40:00,214.92,215.01,214.88,214.95,3917.0,205.9024,205.9886,205.8641,205.9311,3917.0
2023-07-05 14:45:00,214.93,215.03,214.93,215.0,1871.0,205.912,206.0078,205.912,205.979,1871.0
2023-07-05 14:50:00,215.03,215.05,214.9,215.04,6424.0,206.0078,206.0269,205.8832,206.0174,6424.0
2023-07-05 14:55:00,215.08,215.29,215.02,215.29,4969.0,206.0557,206.2569,205.9982,206.2569,4969.0
2023-07-05 15:00:00,215.26,215.33,215.16,215.31,4595.0,206.2281,206.2952,206.1323,206.276,4595.0
2023-07-05 15:05:00,215.34,215.52,215.34,215.45,2180.0,206.3048,206.4772,206.3048,206.4102,2180.0
2023-07-05 15:10:00,215.52,215.52,215.42,215.42,1600.0,206.4772,206.4772,206.3814,206.3814,1600.0
2023-07-05 15:15:00,215.44,215.57,215.44,215.51,1798.0,206.4006,206.5251,206.4006,206.4676,1798.0
2023-07-05 15:20:00,215.51,215.57,215.47,215.53,3525.0,206.4676,206.5251,206.4293,206.4868,3525.0
2023-07-05 15:25:00,215.53,215.53,215.47,215.53,2706.0,206.4868,206.4868,206.4293,206.4868,2706.0
2023-07-05 15:30:00,215.53,215.54,215.47,215.49,3776.0,206.4868,206.4964,206.4293,206.4485,3776.0
2023-07-05 15:35:00,215.47,215.64,215.44,215.55,8717.0,206.4293,206.5922,206.4006,206.506,8717.0
2023-07-05 15:40:00,215.56,215.65,215.52,215.52,5671.0,206.5155,206.6018,206.4772,206.4772,5671.0
2023-07-05 15:45:00,215.5,215.54,215.3,215.4,8099.0,206.4581,206.4964,206.2664,206.3623,8099.0
2023-07-05 15:50:00,215.39,215.45,215.21,215.23,15061.0,206.3527,206.4102,206.1802,206.1994,15061.0
2023-07-05 15:55:00,215.22,215.32,215.15,215.15,25902.0,206.1898,206.2856,206.1227,206.1227,25902.0
2023-07-06 09:30:00,213.15,214.05,212.77,214.04,24176.0,205.4646,206.3322,205.0983,206.3225,24176.0
2023-07-06 09:35:00,214.34,214.43,213.73,213.89,6570.0,206.6117,206.6985,206.0237,206.1779,6570.0
2023-07-06 09:40:00,213.77,213.82,212.65,212.66,6621.0,206.0622,206.1104,204.9826,204.9923,6621.0
2023-07-06 09:45:00,212.5,213.09,212.5,212.97,7585.0,204.838,205.4068,204.838,205.2911,7585.0
2023-07-06 09:50:00,212.96,213.24,212.95,213.13,11900.0,205.2815,205.5514,205.2718,205.4453,11900.0
2023-07-06 09:55:00,213.21,213.87,213.2,213.59,1641.0,205.5224,206.1586,205.5128,205.8887,1641.0
2023-07-06 10:00:00,213.5,213.74,213.2,213.34,27652.0,205.802,206.0333,205.5128,205.6478,27652.0
2023-07-06 10:05:00,213.32,213.42,212.49,212.82,15983.0,205.6285,205.7249,204.8284,205.1465,15983.0
2023-07-06 10:10:00,213.09,213.49,213.07,213.22,3062.0,205.4068,205.7923,205.3875,205.5321,3062.0
2023-07-06 10:15:00,213.22,213.47,213.22,213.22,2000.0,205.5321,205.7731,205.5321,205.5321,2000.0
2023-07-06 10:20:00,213.2,213.29,212.72,212.73,2745.0,205.5128,205.5996,205.0501,205.0597,2745.0
2023-07-06 10:25:00,212.7,212.78,212.32,212.45,4354.0,205.0308,205.1079,204.6645,204.7898,4354.0
2023-07-06 10:30:00,212.42,212.49,212.31,212.33,2322.0,204.7609,204.8284,204.6549,204.6742,2322.0
2023-07-06 10:35:00,212.38,212.55,212.22,212.24,2823.0,204.7224,204.8862,204.5681,204.5874,2823.0
2023-07-06 10:40:00,212.18,212.18,211.94,212.07,5388.0,204.5296,204.5296,204.2982,204.4235,5388.0
2023-07-06 10:45:00,212.08,212.39,212.06,212.39,2231.0,204.4332,204.732,204.4139,204.732,2231.0
2023-07-06 10:50:00,212.37,212.57,212.23,212.53,3484.0,204.7127,204.9055,204.5778,204.867,3484.0
2023-07-06 10:55:00,212.61,212.77,212.49,212.77,1844.0,204.9441,205.0983,204.8284,205.0983,1844.0
2023-07-06 11:00:00,212.8,212.81,212.49,212.54,3063.0,205.1272,205.1369,204.8284,204.8766,3063.0
2023-07-06 11:05:00,212.5,212.58,212.45,212.46,1875.0,204.838,204.9152,204.7898,204.7995,1875.0
2023-07-06 11:10:00,212.52,212.68,212.36,212.55,6269.0,204.8573,205.0116,204.7031,204.8862,6269.0
2023-07-06 11:15:00,212.55,212.63,212.38,212.63,7779.0,204.8862,204.9634,204.7224,204.9634,7779.0
2023-07-06 11:20:00,212.57,212.73,212.55,212.64,2075.0,204.9055,205.0597,204.8862,204.973,2075.0
2023-07-06 11:25:00,212.57,212.89,212.49,212.51,4058.0,204.9055,205.214,204.8284,204.8477,4058.0
2023-07-06 11:30:00,212.56,212.64,212.51,212.54,2154.0,204.8959,204.973,204.8477,204.8766,2154.0
2023-07-06 11:35:00,212.28,212.28,212.06,212.07,1398.0,204.626,204.626,204.4139,204.4235,1398.0
2023-07-06 11:40:00,212.09,212.32,212.09,212.32,901.0,204.4428,204.6645,204.4428,204.6645,901.0
2023-07-06 11:45:00,212.34,212.66,212.34,212.65,3662.0,204.6838,204.9923,204.6838,204.9826,3662.0
2023-07-06 11:50:00,212.53,212.64,212.53,212.61,1277.0,204.867,204.973,204.867,204.9441,1277.0
2023-07-06 11:55:00,212.64,212.99,212.64,212.99,3550.0,204.973,205.3104,204.973,205.3104,3550.0
2023-07-06 12:00:00,212.96,212.96,212.83,212.83,600.0,205.2815,205.2815,205.1561,205.1561,600.0
2023-07-06 12:05:00,212.85,212.94,212.73,212.88,3003.0,205.1754,205.2622,205.0597,205.2043,3003.0
2023-07-06 12:10:00,213.01,213.16,212.98,213.12,1115.0,205.3297,205.4742,205.3007,205.4357,1115.0
2023-07-06 12:15:00,213.27,213.3,213.11,213.19,2255.0,205.5803,205.6092,205.426,205.5032,2255.0
2023-07-06 12:20:00,213.19,213.22,213.06,213.12,1823.0,205.5032,205.5321,205.3778,205.4357,1823.0
2023-07-06 12:25:00,213.23,213.38,213.23,213.38,837.0,205.5417,205.6863,205.5417,205.6863,837.0
2023-07-06 12:30:00,213.41,213.44,213.22,213.23,1917.0,205.7152,205.7441,205.5321,205.5417,1917.0
2023-07-06 12:35:00,213.22,213.4,213.2,213.25,9621.0,205.5321,205.7056,205.5128,205.561,9621.0
2023-07-06 12:40:00,213.28,213.3,213.02,213.12,3691.0,205.5899,205.6092,205.3393,205.4357,3691.0
2023-07-06 12:45:00,213.15,213.44,213.15,213.37,3644.0,205.4646,205.7441,205.4646,205.6767,3644.0
2023-07-06 12:50:00,213.41,213.72,213.36,213.59,6628.0,205.7152,206.0141,205.667,205.8887,6628.0
2023-07-06 12:55:00,213.69,213.93,213.68,213.86,2908.0,205.9851,206.2165,205.9755,206.149,2908.0
2023-07-06 13:00:00,213.86,213.88,213.74,213.88,2066.0,206.149,206.1683,206.0333,206.1683,2066.0
2023-07-06 13:05:00,213.88,213.94,213.63,213.64,2260.0,206.1683,206.2261,205.9273,205.9369,2260.0
2023-07-06 13:10:00,213.64,213.72,213.35,213.4,3208.0,205.9369,206.0141,205.6574,205.7056,3208.0
2023-07-06 13:15:00,213.44,213.48,213.33,213.46,3606.0,205.7441,205.7827,205.6381,205.7634,3606.0
2023-07-06 13:20:00,213.48,213.58,213.48,213.57,1192.0,205.7827,205.8791,205.7827,205.8695,1192.0
2023-07-06 13:25:00,213.58,213.79,213.58,213.74,4086.0,205.8791,206.0815,205.8791,206.0333,4086.0
2023-07-06 13:30:00,213.73,213.84,213.7,213.84,1301.0,206.0237,206.1297,205.9948,206.1297,1301.0
2023-07-06 13:35:00,213.83,213.86,213.74,213.83,1893.0,206.1201,206.149,206.0333,206.1201,1893.0
2023-07-06 13:40:00,213.87,213.99,213.82,213.82,4197.0,206.1586,206.2743,206.1104,206.1104,4197.0
2023-07-06 13:45:00,213.79,213.85,213.74,213.83,1750.0,206.0815,206.1394,206.0333,206.1201,1750.0
2023-07-06 13:50:00,213.81,213.87,213.69,213.71,4684.0,206.1008,206.1586,205.9851,206.0044,4684.0
2023-07-06 13:55:00,213.7,213.92,213.69,213.92,6193.0,205.9948,206.2068,205.9851,206.2068,6193.0
2023-07-06 14:00:00,213.9,213.93,213.83,213.86,2489.0,206.1876,206.2165,206.1201,206.149,2489.0
2023-07-06 14:05:00,213.85,213.96,213.85,213.88,7925.0,206.1394,206.2454,206.1394,206.1683,7925.0
2023-07-06 14:10:00,213.88,214.12,213.88,214.12,2184.0,206.1683,206.3996,206.1683,206.3996,2184.0
2023-07-06 14:15:00,214.12,214.21,214.06,214.2,2543.0,206.3996,206.4864,206.3418,206.4767,2543.0
2023-07-06 14:20:00,214.2,214.33,214.14,214.3,4500.0,206.4767,206.6021,206.4189,206.5731,4500.0
2023-07-06 14:25:00,214.33,214.41,214.29,214.3,4932.0,206.6021,206.6792,206.5635,206.5731,4932.0
2023-07-06 14:30:00,214.33,214.36,214.25,214.32,4107.0,206.6021,206.631,206.5249,206.5924,4107.0
2023-07-06 14:35:00,214.33,214.51,214.3,214.36,4625.0,206.6021,206.7756,206.5731,206.631,4625.0
2023-07-06 14:40:00,214.37,214.53,214.37,214.52,2503.0,206.6406,206.7948,206.6406,206.7852,2503.0
2023-07-06 14:45:00,214.47,214.5,214.35,214.45,14348.0,206.737,206.7659,206.6213,206.7177,14348.0
2023-07-06 14:50:00,214.46,214.49,214.3,214.49,8284.0,206.7274,206.7563,206.5731,206.7563,8284.0
2023-07-06 14:55:00,214.51,214.52,214.45,214.52,3204.0,206.7756,206.7852,206.7177,206.7852,3204.0
2023-07-06 15:00:00,214.49,214.5,214.32,214.34,4963.0,206.7563,206.7659,206.5924,206.6117,4963.0
2023-07-06 15:05:00,214.31,214.47,214.31,214.46,7643.0,206.5828,206.737,206.5828,206.7274,7643.0
2023-07-06 15:10:00,214.46,214.65,214.45,214.58,8117.0,206.7274,206.9105,206.7177,206.843,8117.0
2023-07-06 15:15:00,214.66,214.72,214.59,214.72,5472.0,206.9202,206.978,206.8527,206.978,5472.0
2023-07-06 15:20:00,214.7,214.82,214.67,214.74,7950.0,206.9587,207.0744,206.9298,206.9973,7950.0
2023-07-06 15:25:00,214.78,214.79,214.61,214.63,5157.0,207.0358,207.0455,206.872,206.8912,5157.0
2023-07-06 15:30:00,214.62,214.62,214.4,214.43,7397.0,206.8816,206.8816,206.6695,206.6985,7397.0
2023-07-06 15:35:00,214.4,214.42,214.31,214.39,5253.0,206.6695,206.6888,206.5828,206.6599,5253.0
2023-07-06 15:40:00,214.37,214.4,214.09,214.24,9014.0,206.6406,206.6695,206.3707,206.5153,9014.0
2023-07-06 15:45:00,214.27,214.39,214.21,214.36,9571.0,206.5442,206.6599,206.4864,206.631,9571.0
2023-07-06 15:50:00,214.39,214.43,214.13,214.25,25098.0,206.6599,206.6985,206.4093,206.5249,25098.0
2023-07-06 15:55:00,214.24,214.5,214.21,214.3,33331.0,206.5153,206.7659,206.4864,206.5731,33331.0
2023-07-07 09:30:00,213.94,214.46,213.59,214.46,11572.0,206.2261,206.7274,205.8887,206.7274,11572.0
2023-07-07 09:35:00,214.46,214.9,214.45,214.82,8558.0,206.7274,207.1515,206.7177,207.0744,8558.0
2023-07-07 09:40:00,214.53,214.83,214.52,214.79,4542.0,206.7948,207.084,206.7852,207.0455,4542.0
2023-07-07 09:45:00,214.74,214.82,214.31,214.82,3161.0,206.9973,207.0744,206.5828,207.0744,3161.0
2023-07-07 09:50:00,214.9,215.07,214.62,214.69,6367.0,207.1515,207.3154,206.8816,206.9491,6367.0
2023-07-07 09:55:00,214.56,214.59,214.56,214.59,200.0,206.8238,206.8527,206.8238,206.8527,200.0
2023-07-07 10:00:00,214.46,214.55,214.32,214.4,4007.0,206.7274,206.8141,206.5924,206.6695,4007.0
2023-07-07 10:05:00,214.52,214.72,214.48,214.64,3510.0,206.7852,206.978,206.7467,206.9009,3510.0
2023-07-07 10:10:00,214.82,214.88,214.74,214.84,3257.0,207.0744,207.1322,206.9973,207.0937,3257.0
2023-07-07 10:15:00,214.86,215.11,214.85,215.06,5931.0,207.1129,207.3539,207.1033,207.3057,5931.0
2023-07-07 10:20:00,215.07,215.39,215.06,215.25,8427.0,207.3154,207.6238,207.3057,207.4889,8427.0
2023-07-07 10:25:00,215.28,215.6,215.21,215.5,5297.0,207.5178,207.8263,207.4503,207.7299,5297.0
2023-07-07 10:30:00,215.31,215.37,215.13,215.13,3684.0,207.5467,207.6046,207.3732,207.3732,3684.0
2023-07-07 10:35:00,215.17,215.37,214.95,215.03,6020.0,207.4118,207.6046,207.1997,207.2768,6020.0
2023-07-07 10:40:00,215.01,215.26,214.93,215.09,3715.0,207.2575,207.4985,207.1804,207.3347,3715.0
2023-07-07 10:45:00,215.06,215.07,214.8,214.82,3055.0,207.3057,207.3154,207.0551,207.0744,3055.0
2023-07-07 10:50:00,214.9,214.92,214.77,214.77,3041.0,207.1515,207.1708,207.0262,207.0262,3041.0
2023-07-07 10:55:00,214.81,215.19,214.81,215.09,4415.0,207.0648,207.4311,207.0648,207.3347,4415.0
2023-07-07 11:00:00,215.06,215.15,215.04,215.05,1429.0,207.3057,207.3925,207.2865,207.2961,1429.0
2023-07-07 11:05:00,215.08,215.25,215.06,215.19,3917.0,207.325,207.4889,207.3057,207.4311,3917.0
2023-07-07 11:10:00,215.18,215.27,215.14,215.21,4602.0,207.4214,207.5082,207.3829,207.4503,4602.0
2023-07-07 11:15:00,215.13,215.24,215.08,215.21,3335.0,207.3732,207.4792,207.325,207.4503,3335.0
2023-07-07 11:20:00,215.25,215.41,215.25,215.34,4580.0,207.4889,207.6431,207.4889,207.5756,4580.0
2023-07-07 11:25:00,215.36,215.69,215.36,215.48,4442.0,207.5949,207.913,207.5949,207.7106,4442.0
2023-07-07 11:30:00,215.49,215.9,215.45,215.88,5676.0,207.7202,208.1155,207.6817,208.0962,5676.0
2023-07-07 11:35:00,215.86,215.95,215.78,215.78,5537.0,208.0769,208.1636,207.9998,207.9998,5537.0
2023-07-07 11:40:00,215.84,216.0,215.84,215.98,4505.0,208.0576,208.2118,208.0576,208.1926,4505.0
2023-07-07 11:45:00,215.94,216.33,215.94,216.31,15059.0,208.154,208.5299,208.154,208.5107,15059.0
2023-07-07 11:50:00,216.28,216.39,215.85,215.85,8687.0,208.4817,208.5878,208.0673,208.0673,8687.0
2023-07-07 11:55:00,215.73,216.13,215.64,216.13,7479.0,207.9516,208.3372,207.8648,208.3372,7479.0
2023-07-07 12:00:00,216.1,216.1,215.85,215.95,11165.0,208.3082,208.3082,208.0673,208.1636,11165.0
2023-07-07 12:05:00,215.98,216.08,215.91,216.06,5097.0,208.1926,208.289,208.1251,208.2697,5097.0
2023-07-07 12:10:00,216.09,216.12,215.97,216.05,4579.0,208.2986,208.3275,208.1829,208.26,4579.0
2023-07-07 12:15:00,216.02,216.14,216.02,216.05,1880.0,208.2311,208.3468,208.2311,208.26,1880.0
2023-07-07 12:20:00,216.05,216.15,215.91,216.05,6846.0,208.26,208.3564,208.1251,208.26,6846.0
2023-07-07 12:25:00,216.05,216.17,216.03,216.09,10682.0,208.26,208.3757,208.2408,208.2986,10682.0
2023-07-07 12:30:00,216.06,216.2,216.05,216.2,6376.0,208.2697,208.4046,208.26,208.4046,6376.0
2023-07-07 12:35:00,216.22,216.75,216.22,216.61,4326.0,208.4239,208.9348,208.4239,208.7999,4326.0
2023-07-07 12:40:00,216.61,216.93,216.59,216.86,4524.0,208.7999,209.1083,208.7806,209.0408,4524.0
2023-07-07 12:45:00,216.86,216.86,216.62,216.68,4417.0,209.0408,209.0408,208.8095,208.8673,4417.0
2023-07-07 12:50:00,216.68,216.78,216.48,216.78,4099.0,208.8673,208.9637,208.6745,208.9637,4099.0
2023-07-07 12:55:00,216.81,216.85,216.75,216.82,3518.0,208.9926,209.0312,208.9348,209.0023,3518.0
2023-07-07 13:00:00,216.9,216.91,216.69,216.7,2888.0,209.0794,209.089,208.877,208.8866,2888.0
2023-07-07 13:05:00,216.72,216.82,216.72,216.81,2040.0,208.9059,209.0023,208.9059,208.9926,2040.0
2023-07-07 13:10:00,216.82,216.93,216.82,216.89,4268.0,209.0023,209.1083,209.0023,209.0698,4268.0
2023-07-07 13:15:00,216.88,217.08,216.88,217.06,4336.0,209.0601,209.2529,209.0601,209.2336,4336.0
2023-07-07 13:20:00,217.06,217.27,217.05,217.14,9297.0,209.2336,209.4361,209.224,209.3107,9297.0
2023-07-07 13:25:00,217.14,217.18,216.86,216.9,7736.0,209.3107,209.3493,209.0408,209.0794,7736.0
2023-07-07 13:30:00,216.87,216.87,216.76,216.77,2810.0,209.0505,209.0505,208.9444,208.9541,2810.0
2023-07-07 13:35:00,216.73,216.73,216.36,216.36,3762.0,208.9155,208.9155,208.5589,208.5589,3762.0
2023-07-07 13:40:00,216.42,216.73,216.38,216.72,5576.0,208.6167,208.9155,208.5781,208.9059,5576.0
2023-07-07 13:45:00,216.69,216.69,216.57,216.59,5213.0,208.877,208.877,208.7613,208.7806,5213.0
2023-07-07 13:50:00,216.59,216.79,216.56,216.75,7387.0,208.7806,208.9734,208.7517,208.9348,7387.0
2023-07-07 13:55:00,216.76,216.78,216.6,216.66,8367.0,208.9444,208.9637,208.7902,208.848,8367.0
2023-07-07 14:00:00,216.72,216.8,216.62,216.64,3692.0,208.9059,208.983,208.8095,208.8288,3692.0
2023-07-07 14:05:00,216.63,216.69,216.5,216.59,7778.0,208.8191,208.877,208.6938,208.7806,7778.0
2023-07-07 14:10:00,216.59,216.74,216.53,216.68,5700.0,208.7806,208.9252,208.7227,208.8673,5700.0
2023-07-07 14:15:00,216.68,216.71,216.67,216.68,2125.0,208.8673,208.8962,208.8577,208.8673,2125.0
2023-07-07 14:20:00,216.69,216.77,216.6,216.73,5616.0,208.877,208.9541,208.7902,208.9155,5616.0
2023-07-07 14:25:00,216.66,216.78,216.58,216.76,7088.0,208.848,208.9637,208.7709,208.9444,7088.0
2023-07-07 14:30:00,216.73,216.73,216.55,216.59,8515.0,208.9155,208.9155,208.742,208.7806,8515.0
2023-07-07 14:35:00,216.64,216.64,216.55,216.58,5972.0,208.8288,208.8288,208.742,208.7709,5972.0
2023-07-07 14:40:00,216.57,216.62,216.4,216.43,8315.0,208.7613,208.8095,208.5974,208.6263,8315.0
2023-07-07 14:45:00,216.45,216.49,216.41,216.41,2500.0,208.6456,208.6842,208.6071,208.6071,2500.0
2023-07-07 14:50:00,216.41,216.46,216.35,216.38,7832.0,208.6071,208.6553,208.5492,208.5781,7832.0
2023-07-07 14:55:00,216.3,216.34,216.21,216.3,4794.0,208.501,208.5396,208.4143,208.501,4794.0
2023-07-07 15:00:00,216.3,216.3,216.07,216.09,2609.0,208.501,208.501,208.2793,208.2986,2609.0
2023-07-07 15:05:00,216.12,216.14,215.76,215.76,6371.0,208.3275,208.3468,207.9805,207.9805,6371.0
2023-07-07 15:10:00,215.75,215.83,215.68,215.68,4375.0,207.9709,208.048,207.9034,207.9034,4375.0
2023-07-07 15:15:00,215.7,215.74,215.49,215.51,4488.0,207.9227,207.9612,207.7202,207.7395,4488.0
2023-07-07 15:20:00,215.5,215.69,215.44,215.63,24555.0,207.7299,207.913,207.672,207.8552,24555.0
2023-07-07 15:25:00,215.65,215.66,215.54,215.64,4824.0,207.8745,207.8841,207.7684,207.8648,4824.0
2023-07-07 15:30:00,215.64,215.68,215.51,215.52,7694.0,207.8648,207.9034,207.7395,207.7492,7694.0
2023-07-07 15:35:00,215.49,215.49,215.21,215.21,4414.0,207.7202,207.7202,207.4503,207.4503,4414.0
2023-07-07 15:40:00,215.14,215.18,214.9,214.93,6477.0,207.3829,207.4214,207.1515,207.1804,6477.0
2023-07-07 15:45:00,214.87,214.87,214.52,214.55,8841.0,207.1226,207.1226,206.7852,206.8141,8841.0
2023-07-07 15:50:00,214.55,214.62,214.4,214.46,15377.0,206.8141,206.8816,206.6695,206.7274,15377.0
2023-07-07 15:55:00,214.46,214.46,214.03,214.2,36444.0,206.7274,206.7274,206.3129,206.4767,36444.0
2023-07-10 09:30:00,214.15,215.22,214.03,215.16,22648.0,206.4285,207.46,206.3129,207.4021,22648.0
2023-07-10 09:35:00,215.07,215.32,215.01,215.32,3290.0,207.3154,207.5564,207.2575,207.5564,3290.0
2023-07-10 09:40:00,215.31,215.41,214.79,215.19,19485.0,207.5467,207.6431,207.0455,207.4311,19485.0
2023-07-10 09:45:00,215.0,215.26,214.89,215.24,8080.0,207.2479,207.4985,207.1419,207.4792,8080.0
2023-07-10 09:50:00,215.27,216.26,215.18,215.96,12882.0,207.5082,208.4625,207.4214,208.1733,12882.0
2023-07-10 09:55:00,216.02,216.35,215.84,215.97,7461.0,208.2311,208.5492,208.0576,208.1829,7461.0
2023-07-10 10:00:00,216.01,216.05,215.86,215.97,3835.0,208.2215,208.26,208.0769,208.1829,3835.0
2023-07-10 10:05:00,215.93,215.93,215.45,215.45,2158.0,208.1444,208.1444,207.6817,207.6817,2158.0
2023-07-10 10:10:00,215.43,215.56,215.22,215.48,2393.0,207.6624,207.7877,207.46,207.7106,2393.0
2023-07-10 10:15:00,215.61,215.61,215.31,215.32,3720.0,207.8359,207.8359,207.5467,207.5564,3720.0
2023-07-10 10:20:00,215.29,215.36,215.05,215.08,4640.0,207.5274,207.5949,207.2961,207.325,4640.0
2023-07-10 10:25:00,215.14,215.21,214.83,214.88,3608.0,207.3829,207.4503,207.084,207.1322,3608.0
2023-07-10 10:30:00,214.93,215.19,214.53,215.11,13023.0,207.1804,207.4311,206.7948,207.3539,13023.0
2023-07-10 10:35:00,215.06,215.19,214.76,214.97,18366.0,207.3057,207.4311,207.0166,207.219,18366.0
2023-07-10 10:40:00,215.03,215.31,215.02,215.28,3718.0,207.2768,207.5467,207.2672,207.5178,3718.0
2023-07-10 10:45:00,215.38,215.5,215.19,215.46,3394.0,207.6142,207.7299,207.4311,207.6913,3394.0
2023-07-10 10:50:00,215.45,215.72,215.45,215.57,5541.0,207.6817,207.9419,207.6817,207.7973,5541.0
2023-07-10 10:55:00,215.47,215.47,215.21,215.39,2500.0,207.701,207.701,207.4503,207.6238,2500.0
2023-07-10 11:00:00,215.46,215.59,215.2,215.29,3294.0,207.6913,207.8166,207.4407,207.5274,3294.0
2023-07-10 11:05:00,215.29,215.39,215.21,215.26,4663.0,207.5274,207.6238,207.4503,207.4985,4663.0
2023-07-10 11:10:00,215.2,215.28,215.14,215.28,4092.0,207.4407,207.5178,207.3829,207.5178,4092.0
2023-07-10 11:15:00,215.29,215.36,215.25,215.26,3550.0,207.5274,207.5949,207.4889,207.4985,3550.0
2023-07-10 11:20:00,215.24,215.46,215.19,215.4,8486.0,207.4792,207.6913,207.4311,207.6335,8486.0
2023-07-10 11:25:00,215.49,215.67,215.49,215.63,3144.0,207.7202,207.8937,207.7202,207.8552,3144.0
2023-07-10 11:30:00,215.58,215.84,215.58,215.67,7044.0,207.807,208.0576,207.807,207.8937,7044.0
2023-07-10 11:35:00,215.68,215.85,215.66,215.81,4105.0,207.9034,208.0673,207.8841,208.0287,4105.0
2023-07-10 11:40:00,215.81,215.81,215.53,215.56,5871.0,208.0287,208.0287,207.7588,207.7877,5871.0
2023-07-10 11:45:00,215.58,216.0,215.58,215.87,5762.0,207.807,208.2118,207.807,208.0865,5762.0
2023-07-10 11:50:00,215.88,216.02,215.85,215.85,1832.0,208.0962,208.2311,208.0673,208.0673,1832.0
2023-07-10 11:55:00,215.83,216.02,215.78,215.92,6851.0,208.048,208.2311,207.9998,208.1347,6851.0
2023-07-10 12:00:00,215.96,216.01,215.68,215.91,2488.0,208.1733,208.2215,207.9034,208.1251,2488.0
2023-07-10 12:05:00,215.95,215.96,215.41,215.53,10290.0,208.1636,208.1733,207.6431,207.7588,10290.0
2023-07-10 12:10:00,215.5,215.57,215.4,215.53,4978.0,207.7299,207.7973,207.6335,207.7588,4978.0
2023-07-10 12:15:00,215.5,215.8,215.5,215.7,2202.0,207.7299,208.0191,207.7299,207.9227,2202.0
2023-07-10 12:20:00,215.69,216.69,215.65,215.65,22848.0,207.913,208.877,207.8745,207.8745,22848.0
2023-07-10 12:25:00,215.72,215.72,215.53,215.65,4065.0,207.9419,207.9419,207.7588,207.8745,4065.0
2023-07-10 12:30:00,215.66,215.76,215.6,215.6,554.0,207.8841,207.9805,207.8263,207.8263,554.0
2023-07-10 12:35:00,215.58,215.61,215.45,215.46,2121.0,207.807,207.8359,207.6817,207.6913,2121.0
2023-07-10 12:40:00,215.43,215.51,215.37,215.48,2510.0,207.6624,207.7395,207.6046,207.7106,2510.0
2023-07-10 12:45:00,215.48,215.66,215.43,215.66,6297.0,207.7106,207.8841,207.6624,207.8841,6297.0
2023-07-10 12:50:00,215.66,215.68,215.58,215.66,4040.0,207.8841,207.9034,207.807,207.8841,4040.0
2023-07-10 12:55:00,215.63,215.63,215.32,215.35,3914.0,207.8552,207.8552,207.5564,207.5853,3914.0
2023-07-10 13:00:00,215.41,215.66,215.38,215.47,13682.0,207.6431,207.8841,207.6142,207.701,13682.0
2023-07-10 13:05:00,215.45,215.45,215.38,215.42,2292.0,207.6817,207.6817,207.6142,207.6528,2292.0
2023-07-10 13:10:00,215.36,215.48,215.32,215.35,3100.0,207.5949,207.7106,207.5564,207.5853,3100.0
2023-07-10 13:15:00,215.37,215.41,215.33,215.39,4027.0,207.6046,207.6431,207.566,207.6238,4027.0
2023-07-10 13:20:00,215.39,215.44,215.29,215.29,8555.0,207.6238,207.672,207.5274,207.5274,8555.0
2023-07-10 13:25:00,215.24,215.27,215.13,215.16,4590.0,207.4792,207.5082,207.3732,207.4021,4590.0
2023-07-10 13:30:00,215.15,215.23,215.02,215.13,6584.0,207.3925,207.4696,207.2672,207.3732,6584.0
2023-07-10 13:35:00,215.1,215.36,215.1,215.31,3356.0,207.3443,207.5949,207.3443,207.5467,3356.0
2023-07-10 13:40:00,215.35,215.53,215.35,215.49,5543.0,207.5853,207.7588,207.5853,207.7202,5543.0
2023-07-10 13:45:00,215.45,215.52,215.44,215.47,1481.0,207.6817,207.7492,207.672,207.701,1481.0
2023-07-10 13:50:00,215.4,215.59,215.35,215.55,9974.0,207.6335,207.8166,207.5853,207.7781,9974.0
2023-07-10 13:55:00,215.61,215.63,215.54,215.63,1547.0,207.8359,207.8552,207.7684,207.8552,1547.0
2023-07-10 14:00:00,215.62,215.64,215.35,215.36,3335.0,207.8455,207.8648,207.5853,207.5949,3335.0
2023-07-10 14:05:00,215.39,215.46,215.35,215.39,2175.0,207.6238,207.6913,207.5853,207.6238,2175.0
2023-07-10 14:10:00,215.36,215.38,215.3,215.35,13195.0,207.5949,207.6142,207.5371,207.5853,13195.0
2023-07-10 14:15:00,215.34,215.42,215.3,215.33,9318.0,207.5756,207.6528,207.5371,207.566,9318.0
2023-07-10 14:20:00,215.39,215.43,214.92,215.0,56532.0,207.6238,207.6624,207.1708,207.2479,56532.0
2023-07-10 14:25:00,215.01,215.21,214.98,215.19,16454.0,207.2575,207.4503,207.2286,207.4311,16454.0
2023-07-10 14:30:00,215.17,215.17,214.99,215.0,8285.0,207.4118,207.4118,207.2383,207.2479,8285.0
2023-07-10 14:35:00,215.05,215.06,214.85,215.03,21341.0,207.2961,207.3057,207.1033,207.2768,21341.0
2023-07-10 14:40:00,215.0,215.08,214.98,215.03,15518.0,207.2479,207.325,207.2286,207.2768,15518.0
2023-07-10 14:45:00,215.04,215.05,214.84,214.9,3403.0,207.2865,207.2961,207.0937,207.1515,3403.0
2023-07-10 14:50:00,214.91,214.94,214.88,214.88,1630.0,207.1611,207.1901,207.1322,207.1322,1630.0
2023-07-10 14:55:00,214.93,215.0,214.9,214.95,4213.0,207.1804,207.2479,207.1515,207.1997,4213.0
2023-07-10 15:00:00,214.97,215.0,214.84,214.84,2960.0,207.219,207.2479,207.0937,207.0937,2960.0
2023-07-10 15:05:00,214.85,214.93,214.8,214.8,5316.0,207.1033,207.1804,207.0551,207.0551,5316.0
2023-07-10 15:10:00,214.8,214.95,214.79,214.89,5127.0,207.0551,207.1997,207.0455,207.1419,5127.0
2023-07-10 15:15:00,214.9,214.94,214.87,214.88,3291.0,207.1515,207.1901,207.1226,207.1322,3291.0
2023-07-10 15:20:00,214.9,214.9,214.79,214.81,4886.0,207.1515,207.1515,207.0455,207.0648,4886.0
2023-07-10 15:25:00,214.82,214.92,214.8,214.89,4594.0,207.0744,207.1708,207.0551,207.1419,4594.0
2023-07-10 15:30:00,214.89,215.03,214.86,214.88,8142.0,207.1419,207.2768,207.1129,207.1322,8142.0
2023-07-10 15:35:00,214.85,215.0,214.78,214.81,16436.0,207.1033,207.2479,207.0358,207.0648,16436.0
2023-07-10 15:40:00,214.81,214.83,214.49,214.65,30197.0,207.0648,207.084,206.7563,206.9105,30197.0
2023-07-10 15:45:00,214.66,214.66,214.23,214.24,52987.0,206.9202,206.9202,206.5057,206.5153,52987.0
2023-07-10 15:50:00,214.21,214.41,213.99,214.33,45159.0,206.4864,206.6792,206.2743,206.6021,45159.0
2023-07-10 15:55:00,214.31,214.73,214.22,214.73,43005.0,206.5828,206.9876,206.496,206.9876,43005.0
2023-07-11 09:30:00,214.92,215.2,214.62,214.81,32525.0,207.1708,207.4407,206.8816,207.0648,32525.0
2023-07-11 09:35:00,214.81,214.9,214.31,214.81,15499.0,207.0648,207.1515,206.5828,207.0648,15499.0
2023-07-11 09:40:00,214.91,215.35,214.63,214.71,22309.0,207.1611,207.5853,206.8912,206.9684,22309.0
2023-07-11 09:45:00,214.79,215.35,214.37,215.31,31942.0,207.0455,207.5853,206.6406,207.5467,31942.0
2023-07-11 09:50:00,215.46,215.58,214.11,214.49,11418.0,207.6913,207.807,206.39,206.7563,11418.0
2023-07-11 09:55:00,214.46,214.91,214.34,214.83,9798.0,206.7274,207.1611,206.6117,207.084,9798.0
2023-07-11 10:00:00,214.72,214.83,214.15,214.44,8697.0,206.978,207.084,206.4285,206.7081,8697.0
2023-07-11 10:05:00,214.43,214.63,214.29,214.55,5868.0,206.6985,206.8912,206.5635,206.8141,5868.0
2023-07-11 10:10:00,214.56,214.96,214.56,214.96,11515.0,206.8238,207.2093,206.8238,207.2093,11515.0
2023-07-11 10:15:00,214.95,215.41,214.95,215.06,4476.0,207.1997,207.6431,207.1997,207.3057,4476.0
2023-07-11 10:20:00,215.12,215.14,214.83,214.96,6655.0,207.3636,207.3829,207.084,207.2093,6655.0
2023-07-11 10:25:00,214.96,215.11,214.69,214.7,8357.0,207.2093,207.3539,206.9491,206.9587,8357.0
2023-07-11 10:30:00,214.67,214.7,214.16,214.16,8553.0,206.9298,206.9587,206.4382,206.4382,8553.0
2023-07-11 10:35:00,214.16,214.35,213.9,213.98,14617.0,206.4382,206.6213,206.1876,206.2647,14617.0
2023-07-11 10:40:00,214.01,214.3,213.94,214.12,5128.0,206.2936,206.5731,206.2261,206.3996,5128.0
2023-07-11 10:45:00,214.19,214.23,214.03,214.19,52947.0,206.4671,206.5057,206.3129,206.4671,52947.0
2023-07-11 10:50:00,214.23,214.39,214.1,214.36,2635.0,206.5057,206.6599,206.3804,206.631,2635.0
2023-07-11 10:55:00,214.36,214.59,214.18,214.59,2124.0,206.631,206.8527,206.4575,206.8527,2124.0
2023-07-11 11:00:00,214.59,214.82,214.53,214.59,4433.0,206.8527,207.0744,206.7948,206.8527,4433.0
2023-07-11 11:05:00,214.6,214.84,214.6,214.82,3986.0,206.8623,207.0937,206.8623,207.0744,3986.0
2023-07-11 11:10:00,214.94,215.31,214.85,215.18,7065.0,207.1901,207.5467,207.1033,207.4214,7065.0
2023-07-11 11:15:00,215.23,215.74,215.23,215.69,95464.0,207.4696,207.9612,207.4696,207.913,95464.0
2023-07-11 11:20:00,215.75,216.0,215.73,216.0,24323.0,207.9709,208.2118,207.9516,208.2118,24323.0
2023-07-11 11:25:00,215.95,215.95,215.76,215.85,13879.0,208.1636,208.1636,207.9805,208.0673,13879.0
2023-07-11 11:30:00,215.86,216.08,215.86,216.07,10188.0,208.0769,208.289,208.0769,208.2793,10188.0
2023-07-11 11:35:00,216.08,216.23,216.08,216.2,3672.0,208.289,208.4336,208.289,208.4046,3672.0
2023-07-11 11:40:00,216.26,216.37,216.03,216.2,12583.0,208.4625,208.5685,208.2408,208.4046,12583.0
2023-07-11 11:45:00,216.2,216.25,216.14,216.21,9049.0,208.4046,208.4528,208.3468,208.4143,9049.0
2023-07-11 11:50:00,216.15,216.22,216.0,216.05,5406.0,208.3564,208.4239,208.2118,208.26,5406.0
2023-07-11 11:55:00,215.99,216.09,215.94,215.99,2624.0,208.2022,208.2986,208.154,208.2022,2624.0
2023-07-11 12:00:00,216.01,216.05,215.9,215.99,5672.0,208.2215,208.26,208.1155,208.2022,5672.0
2023-07-11 12:05:00,216.01,216.05,215.92,215.92,5135.0,208.2215,208.26,208.1347,208.1347,5135.0
2023-07-11 12:10:00,215.98,216.06,215.95,215.99,2260.0,208.1926,208.2697,208.1636,208.2022,2260.0
2023-07-11 12:15:00,216.0,216.34,215.99,216.28,8883.0,208.2118,208.5396,208.2022,208.4817,8883.0
2023-07-11 12:20:00,216.28,216.3,216.16,216.2,3153.0,208.4817,208.501,208.3661,208.4046,3153.0
2023-07-11 12:25:00,216.26,216.26,215.74,216.01,6220.0,208.4625,208.4625,207.9612,208.2215,6220.0
2023-07-11 12:30:00,215.94,216.11,215.84,215.84,16733.0,208.154,208.3179,208.0576,208.0576,16733.0
2023-07-11 12:35:00,215.82,215.83,215.68,215.72,2958.0,208.0383,208.048,207.9034,207.9419,2958.0
2023-07-11 12:40:00,215.72,215.72,215.53,215.66,13066.0,207.9419,207.9419,207.7588,207.8841,13066.0
2023-07-11 12:45:00,215.68,215.88,215.67,215.88,4150.0,207.9034,208.0962,207.8937,208.0962,4150.0
2023-07-11 12:50:00,215.91,215.94,215.67,215.67,5774.0,208.1251,208.154,207.8937,207.8937,5774.0
2023-07-11 12:55:00,215.7,215.73,215.55,215.58,23049.0,207.9227,207.9516,207.7781,207.807,23049.0
2023-07-11 13:00:00,215.62,215.79,215.57,215.79,14959.0,207.8455,208.0094,207.7973,208.0094,14959.0
2023-07-11 13:05:00,215.8,216.04,215.79,216.04,1772.0,208.0191,208.2504,208.0094,208.2504,1772.0
2023-07-11 13:10:00,216.02,216.07,215.82,216.0,3495.0,208.2311,208.2793,208.0383,208.2118,3495.0
2023-07-11 13:15:00,215.97,216.02,215.91,215.93,1824.0,208.1829,208.2311,208.1251,208.1444,1824.0
2023-07-11 13:20:00,215.92,215.95,215.72,215.72,3858.0,208.1347,208.1636,207.9419,207.9419,3858.0
2023-07-11 13:25:00,215.7,215.74,215.6,215.63,4661.0,207.9227,207.9612,207.8263,207.8552,4661.0
2023-07-11 13:30:00,215.61,215.72,215.61,215.72,3229.0,207.8359,207.9419,207.8359,207.9419,3229.0
2023-07-11 13:35:00,215.74,215.92,215.68,215.9,9755.0,207.9612,208.1347,207.9034,208.1155,9755.0
2023-07-11 13:40:00,215.88,215.98,215.8,215.87,9907.0,208.0962,208.1926,208.0191,208.0865,9907.0
2023-07-11 13:45:00,215.83,215.93,215.73,215.93,9467.0,208.048,208.1444,207.9516,208.1444,9467.0
2023-07-11 13:50:00,215.96,216.03,215.9,215.9,17100.0,208.1733,208.2408,208.1155,208.1155,17100.0
2023-07-11 13:55:00,215.85,215.91,215.78,215.8,6057.0,208.0673,208.1251,207.9998,208.0191,6057.0
2023-07-11 14:00:00,215.82,215.92,215.78,215.92,2828.0,208.0383,208.1347,207.9998,208.1347,2828.0
2023-07-11 14:05:00,215.94,216.18,215.9,216.18,2358.0,208.154,208.3854,208.1155,208.3854,2358.0
2023-07-11 14:10:00,216.18,216.19,216.02,216.05,3220.0,208.3854,208.395,208.2311,208.26,3220.0
2023-07-11 14:15:00,216.03,216.12,216.01,216.07,2530.0,208.2408,208.3275,208.2215,208.2793,2530.0
2023-07-11 14:20:00,216.07,216.11,216.01,216.01,2275.0,208.2793,208.3179,208.2215,208.2215,2275.0
2023-07-11 14:25:00,216.04,216.04,215.68,215.78,19276.0,208.2504,208.2504,207.9034,207.9998,19276.0
2023-07-11 14:30:00,215.79,215.85,215.74,215.81,21339.0,208.0094,208.0673,207.9612,208.0287,21339.0
2023-07-11 14:35:00,215.81,216.1,215.8,216.08,6678.0,208.0287,208.3082,208.0191,208.289,6678.0
2023-07-11 14:40:00,216.07,216.25,215.97,216.17,6819.0,208.2793,208.4528,208.1829,208.3757,6819.0
2023-07-11 14:45:00,216.29,216.41,216.23,216.41,3052.0,208.4914,208.6071,208.4336,208.6071,3052.0
2023-07-11 14:50:00,216.45,216.5,216.35,216.46,5668.0,208.6456,208.6938,208.5492,208.6553,5668.0
2023-07-11 14:55:00,216.46,216.63,216.41,216.43,9317.0,208.6553,208.8191,208.6071,208.6263,9317.0
2023-07-11 15:00:00,216.44,216.5,216.39,216.5,4388.0,208.636,208.6938,208.5878,208.6938,4388.0
2023-07-11 15:05:00,216.46,216.5,216.39,216.46,6457.0,208.6553,208.6938,208.5878,208.6553,6457.0
2023-07-11 15:10:00,216.47,216.58,216.4,216.58,6430.0,208.6649,208.7709,208.5974,208.7709,6430.0
2023-07-11 15:15:00,216.59,216.84,216.55,216.84,8701.0,208.7806,209.0216,208.742,209.0216,8701.0
2023-07-11 15:20:00,216.85,216.95,216.85,216.89,4923.0,209.0312,209.1276,209.0312,209.0698,4923.0
2023-07-11 15:25:00,216.85,216.9,216.74,216.74,5304.0,209.0312,209.0794,208.9252,208.9252,5304.0
2023-07-11 15:30:00,216.7,216.84,216.58,216.61,12557.0,208.8866,209.0216,208.7709,208.7999,12557.0
2023-07-11 15:35:00,216.63,216.82,216.61,216.68,14343.0,208.8191,209.0023,208.7999,208.8673,14343.0
2023-07-11 15:40:00,216.67,217.23,216.64,217.1,19812.0,208.8577,209.3975,208.8288,209.2722,19812.0
2023-07-11 15:45:00,217.17,217.38,217.09,217.36,23675.0,209.3397,209.5421,209.2625,209.5228,23675.0
2023-07-11 15:50:00,217.38,217.47,217.2,217.24,31009.0,209.5421,209.6288,209.3686,209.4071,31009.0
2023-07-11 15:55:00,217.21,217.32,217.16,217.16,45007.0,209.3782,209.4843,209.33,209.33,45007.0
2023-07-12 09:30:00,217.94,218.17,217.24,218.17,22050.0,210.0819,210.3036,209.4071,210.3036,22050.0
2023-07-12 09:35:00,218.2,218.55,217.83,218.18,6931.0,210.3325,210.6699,209.9759,210.3132,6931.0
2023-07-12 09:40:00,218.14,218.14,217.38,217.5,13852.0,210.2747,210.2747,209.5421,209.6578,13852.0
2023-07-12 09:45:00,217.44,217.52,216.88,217.04,4527.0,209.5999,209.677,209.0601,209.2143,4527.0
2023-07-12 09:50:00,217.05,217.48,217.0,217.17,6860.0,209.224,209.6385,209.1758,209.3397,6860.0
2023-07-12 09:55:00,217.35,217.47,217.27,217.28,4562.0,209.5132,209.6288,209.4361,209.4457,4562.0
2023-07-12 10:00:00,217.22,217.4,217.09,217.25,22102.0,209.3879,209.5614,209.2625,209.4168,22102.0
2023-07-12 10:05:00,217.19,217.31,217.14,217.21,13050.0,209.3589,209.4746,209.3107,209.3782,13050.0
2023-07-12 10:10:00,217.17,217.36,216.97,217.24,18263.0,209.3397,209.5228,209.1469,209.4071,18263.0
2023-07-12 10:15:00,217.28,217.39,217.2,217.26,7086.0,209.4457,209.5517,209.3686,209.4264,7086.0
2023-07-12 10:20:00,217.22,217.23,216.66,216.72,11160.0,209.3879,209.3975,208.848,208.9059,11160.0
2023-07-12 10:25:00,216.52,216.73,216.43,216.73,3886.0,208.7131,208.9155,208.6263,208.9155,3886.0
2023-07-12 10:30:00,216.83,217.14,216.76,217.08,4518.0,209.0119,209.3107,208.9444,209.2529,4518.0
2023-07-12 10:35:00,217.13,217.21,216.95,217.21,3784.0,209.3011,209.3782,209.1276,209.3782,3784.0
2023-07-12 10:40:00,217.08,217.32,217.01,217.32,14912.0,209.2529,209.4843,209.1854,209.4843,14912.0
2023-07-12 10:45:00,217.35,217.63,217.26,217.62,18095.0,209.5132,209.7831,209.4264,209.7734,18095.0
2023-07-12 10:50:00,217.6,217.97,217.57,217.83,10232.0,209.7542,210.1108,209.7252,209.9759,10232.0
2023-07-12 10:55:00,217.82,218.06,217.78,218.06,12162.0,209.9662,210.1976,209.9277,210.1976,12162.0
2023-07-12 11:00:00,218.06,218.09,217.84,217.84,19369.0,210.1976,210.2265,209.9855,209.9855,19369.0
2023-07-12 11:05:00,217.86,217.94,217.32,217.48,7572.0,210.0048,210.0819,209.4843,209.6385,7572.0
2023-07-12 11:10:00,217.5,217.59,217.33,217.53,7330.0,209.6578,209.7445,209.4939,209.6867,7330.0
2023-07-12 11:15:00,217.53,217.56,217.41,217.51,7839.0,209.6867,209.7156,209.571,209.6674,7839.0
2023-07-12 11:20:00,217.5,217.85,217.48,217.81,14587.0,209.6578,209.9951,209.6385,209.9566,14587.0
2023-07-12 11:25:00,217.81,217.88,217.7,217.7,12579.0,209.9566,210.0241,209.8505,209.8505,12579.0
2023-07-12 11:30:00,217.69,217.95,217.65,217.72,31421.0,209.8409,210.0915,209.8024,209.8698,31421.0
2023-07-12 11:35:00,217.72,217.76,217.31,217.5,10902.0,209.8698,209.9084,209.4746,209.6578,10902.0
2023-07-12 11:40:00,217.41,217.41,216.87,217.05,7470.0,209.571,209.571,209.0505,209.224,7470.0
2023-07-12 11:45:00,216.7,217.47,216.7,217.46,15903.0,208.8866,209.6288,208.8866,209.6192,15903.0
2023-07-12 11:50:00,217.46,217.56,217.41,217.5,11967.0,209.6192,209.7156,209.571,209.6578,11967.0
2023-07-12 11:55:00,217.5,217.59,217.32,217.4,8391.0,209.6578,209.7445,209.4843,209.5614,8391.0
2023-07-12 12:00:00,217.37,217.39,217.12,217.2,9608.0,209.5324,209.5517,209.2915,209.3686,9608.0
2023-07-12 12:05:00,217.14,217.25,217.09,217.11,4110.0,209.3107,209.4168,209.2625,209.2818,4110.0
2023-07-12 12:10:00,217.09,217.34,217.08,217.3,5270.0,209.2625,209.5035,209.2529,209.465,5270.0
2023-07-12 12:15:00,217.32,217.39,217.12,217.24,27724.0,209.4843,209.5517,209.2915,209.4071,27724.0
2023-07-12 12:20:00,217.26,217.37,217.17,217.37,8995.0,209.4264,209.5324,209.3397,209.5324,8995.0
2023-07-12 12:25:00,217.35,217.69,217.35,217.64,12462.0,209.5132,209.8409,209.5132,209.7927,12462.0
2023-07-12 12:30:00,217.63,217.81,217.58,217.7,12288.0,209.7831,209.9566,209.7349,209.8505,12288.0
2023-07-12 12:35:00,217.75,218.04,217.72,217.89,7220.0,209.8987,210.1783,209.8698,210.0337,7220.0
2023-07-12 12:40:00,217.89,218.15,217.81,218.01,12309.0,210.0337,210.2843,209.9566,210.1494,12309.0
2023-07-12 12:45:00,217.97,218.22,217.89,218.14,9032.0,210.1108,210.3518,210.0337,210.2747,9032.0
2023-07-12 12:50:00,218.06,218.38,218.05,218.36,8829.0,210.1976,210.506,210.1879,210.4868,8829.0
2023-07-12 12:55:00,218.38,218.41,217.91,217.94,15321.0,210.506,210.5349,210.053,210.0819,15321.0
2023-07-12 13:00:00,218.0,218.0,217.42,217.51,8125.0,210.1397,210.1397,209.5806,209.6674,8125.0
2023-07-12 13:05:00,217.55,218.09,217.3,218.0,16094.0,209.706,210.2265,209.465,210.1397,16094.0
2023-07-12 13:10:00,218.0,218.18,217.97,218.17,11695.0,210.1397,210.3132,210.1108,210.3036,11695.0
2023-07-12 13:15:00,218.17,218.19,217.99,218.05,4765.0,210.3036,210.3229,210.1301,210.1879,4765.0
2023-07-12 13:20:00,218.1,218.31,218.09,218.15,10810.0,210.2361,210.4386,210.2265,210.2843,10810.0
2023-07-12 13:25:00,218.21,218.41,218.16,218.34,3895.0,210.3422,210.5349,210.294,210.4675,3895.0
2023-07-12 13:30:00,218.3,218.46,218.3,218.39,5587.0,210.4289,210.5831,210.4289,210.5157,5587.0
2023-07-12 13:35:00,218.4,218.56,218.37,218.4,9974.0,210.5253,210.6795,210.4964,210.5253,9974.0
2023-07-12 13:40:00,218.44,218.54,218.4,218.43,4746.0,210.5639,210.6603,210.5253,210.5542,4746.0
2023-07-12 13:45:00,218.4,218.5,218.38,218.48,7586.0,210.5253,210.6217,210.506,210.6024,7586.0
2023-07-12 13:50:00,218.4,218.49,218.22,218.43,8938.0,210.5253,210.6121,210.3518,210.5542,8938.0
2023-07-12 13:55:00,218.37,218.37,218.09,218.25,9065.0,210.4964,210.4964,210.2265,210.3807,9065.0
2023-07-12 14:00:00,218.27,218.3,218.01,218.1,58818.0,210.4,210.4289,210.1494,210.2361,58818.0
2023-07-12 14:05:00,218.05,218.25,217.75,218.16,4941.0,210.1879,210.3807,209.8987,210.294,4941.0
2023-07-12 14:10:00,218.24,218.43,218.12,218.34,3424.0,210.3711,210.5542,210.2554,210.4675,3424.0
2023-07-12 14:15:00,218.43,218.47,218.25,218.36,4475.0,210.5542,210.5928,210.3807,210.4868,4475.0
2023-07-12 14:20:00,218.37,218.58,218.33,218.55,18386.0,210.4964,210.6988,210.4578,210.6699,18386.0
2023-07-12 14:25:00,218.51,218.55,218.32,218.44,6625.0,210.6313,210.6699,210.4482,210.5639,6625.0
2023-07-12 14:30:00,218.46,218.51,218.39,218.4,13430.0,210.5831,210.6313,210.5157,210.5253,13430.0
2023-07-12 14:35:00,218.46,218.57,218.35,218.54,5224.0,210.5831,210.6892,210.4771,210.6603,5224.0
2023-07-12 14:40:00,218.5,218.5,218.34,218.43,1880.0,210.6217,210.6217,210.4675,210.5542,1880.0
2023-07-12 14:45:00,218.47,218.48,218.3,218.45,7336.0,210.5928,210.6024,210.4289,210.5735,7336.0
2023-07-12 14:50:00,218.48,218.56,218.39,218.5,7412.0,210.6024,210.6795,210.5157,210.6217,7412.0
2023-07-12 14:55:00,218.49,218.62,218.49,218.55,8438.0,210.6121,210.7374,210.6121,210.6699,8438.0
2023-07-12 15:00:00,218.52,218.59,218.46,218.5,12917.0,210.641,210.7085,210.5831,210.6217,12917.0
2023-07-12 15:05:00,218.53,218.58,218.46,218.47,7635.0,210.6506,210.6988,210.5831,210.5928,7635.0
2023-07-12 15:10:00,218.4,218.4,218.18,218.38,12824.0,210.5253,210.5253,210.3132,210.506,12824.0
2023-07-12 15:15:00,218.38,218.4,218.31,218.35,14096.0,210.506,210.5253,210.4386,210.4771,14096.0
2023-07-12 15:20:00,218.32,218.37,218.05,218.25,17248.0,210.4482,210.4964,210.1879,210.3807,17248.0
2023-07-12 15:25:00,218.25,218.28,218.07,218.07,11178.0,210.3807,210.4096,210.2072,210.2072,11178.0
2023-07-12 15:30:00,218.09,218.28,218.04,218.28,10719.0,210.2265,210.4096,210.1783,210.4096,10719.0
2023-07-12 15:35:00,218.3,218.4,218.25,218.28,6391.0,210.4289,210.5253,210.3807,210.4096,6391.0
2023-07-12 15:40:00,218.31,218.33,218.1,218.2,11699.0,210.4386,210.4578,210.2361,210.3325,11699.0
2023-07-12 15:45:00,218.22,218.28,217.72,217.83,12138.0,210.3518,210.4096,209.8698,209.9759,12138.0
2023-07-12 15:50:00,217.88,217.95,217.66,217.79,25987.0,210.0241,210.0915,209.812,209.9373,25987.0
2023-07-12 15:55:00,217.8,217.83,217.41,217.63,66192.0,209.9469,209.9759,209.571,209.7831,66192.0
2023-07-13 09:30:00,217.56,217.56,217.19,217.39,14836.0,209.7156,209.7156,209.3589,209.5517,14836.0
2023-07-13 09:35:00,217.34,217.34,216.66,216.67,4716.0,209.5035,209.5035,208.848,208.8577,4716.0
2023-07-13 09:40:00,216.83,217.02,216.56,216.56,3206.0,209.0119,209.1951,208.7517,208.7517,3206.0
2023-07-13 09:45:00,216.5,216.79,216.49,216.71,1418.0,208.6938,208.9734,208.6842,208.8962,1418.0
2023-07-13 09:50:00,216.61,217.05,216.43,217.05,4365.0,208.7999,209.224,208.6263,209.224,4365.0
2023-07-13 09:55:00,217.02,217.51,217.01,217.3,2316.0,209.1951,209.6674,209.1854,209.465,2316.0
2023-07-13 10:00:00,217.38,217.49,217.28,217.49,2436.0,209.5421,209.6481,209.4457,209.6481,2436.0
2023-07-13 10:05:00,217.45,217.63,217.41,217.51,2608.0,209.6096,209.7831,209.571,209.6674,2608.0
2023-07-13 10:10:00,217.47,217.7,217.34,217.61,2460.0,209.6288,209.8505,209.5035,209.7638,2460.0
2023-07-13 10:15:00,217.65,217.65,217.2,217.49,1822.0,209.8024,209.8024,209.3686,209.6481,1822.0
2023-07-13 10:20:00,217.44,217.55,217.31,217.51,4553.0,209.5999,209.706,209.4746,209.6674,4553.0
2023-07-13 10:25:00,217.55,217.75,217.55,217.66,3212.0,209.706,209.8987,209.706,209.812,3212.0
2023-07-13 10:30:00,217.6,217.74,217.59,217.69,3021.0,209.7542,209.8891,209.7445,209.8409,3021.0
2023-07-13 10:35:00,217.66,217.72,217.35,217.36,1730.0,209.812,209.8698,209.5132,209.5228,1730.0
2023-07-13 10:40:00,217.28,217.49,217.21,217.25,3392.0,209.4457,209.6481,209.3782,209.4168,3392.0
2023-07-13 10:45:00,217.32,217.47,217.3,217.34,1207.0,209.4843,209.6288,209.465,209.5035,1207.0
2023-07-13 10:50:00,217.34,217.51,217.07,217.15,5794.0,209.5035,209.6674,209.2433,209.3204,5794.0
2023-07-13 10:55:00,217.33,217.33,217.09,217.22,1746.0,209.4939,209.4939,209.2625,209.3879,1746.0
2023-07-13 11:00:00,217.31,217.31,216.95,217.01,900.0,209.4746,209.4746,209.1276,209.1854,900.0
2023-07-13 11:05:00,216.94,216.94,216.58,216.58,1897.0,209.118,209.118,208.7709,208.7709,1897.0
2023-07-13 11:10:00,216.75,216.82,216.61,216.76,3564.0,208.9348,209.0023,208.7999,208.9444,3564.0
2023-07-13 11:15:00,216.77,216.92,216.69,216.71,2923.0,208.9541,209.0987,208.877,208.8962,2923.0
2023-07-13 11:20:00,216.63,216.63,216.4,216.4,2885.0,208.8191,208.8191,208.5974,208.5974,2885.0
2023-07-13 11:25:00,216.46,216.5,216.37,216.5,5124.0,208.6553,208.6938,208.5685,208.6938,5124.0
2023-07-13 11:30:00,216.62,216.65,216.53,216.53,3098.0,208.8095,208.8384,208.7227,208.7227,3098.0
2023-07-13 11:35:00,216.68,216.68,216.49,216.63,2434.0,208.8673,208.8673,208.6842,208.8191,2434.0
2023-07-13 11:40:00,216.56,216.66,216.46,216.66,4431.0,208.7517,208.848,208.6553,208.848,4431.0
2023-07-13 11:45:00,216.7,216.76,216.57,216.7,2490.0,208.8866,208.9444,208.7613,208.8866,2490.0
2023-07-13 11:50:00,216.77,216.78,216.69,216.72,1900.0,208.9541,208.9637,208.877,208.9059,1900.0
2023-07-13 11:55:00,216.74,216.82,216.55,216.57,1562.0,208.9252,209.0023,208.742,208.7613,1562.0
2023-07-13 12:00:00,216.61,216.75,216.55,216.75,1701.0,208.7999,208.9348,208.742,208.9348,1701.0
2023-07-13 12:05:00,216.75,216.75,216.59,216.69,2250.0,208.9348,208.9348,208.7806,208.877,2250.0
2023-07-13 12:10:00,216.67,216.85,216.67,216.73,2039.0,208.8577,209.0312,208.8577,208.9155,2039.0
2023-07-13 12:15:00,216.78,217.02,216.78,216.83,4649.0,208.9637,209.1951,208.9637,209.0119,4649.0
2023-07-13 12:20:00,216.87,216.88,216.75,216.75,2026.0,209.0505,209.0601,208.9348,208.9348,2026.0
2023-07-13 12:25:00,216.8,216.91,216.8,216.84,1021.0,208.983,209.089,208.983,209.0216,1021.0
2023-07-13 12:30:00,216.9,216.97,216.87,216.95,1725.0,209.0794,209.1469,209.0505,209.1276,1725.0
2023-07-13 12:35:00,216.94,216.94,216.78,216.78,1736.0,209.118,209.118,208.9637,208.9637,1736.0
2023-07-13 12:40:00,216.81,216.81,216.69,216.77,1600.0,208.9926,208.9926,208.877,208.9541,1600.0
2023-07-13 12:45:00,216.76,216.85,216.71,216.75,3026.0,208.9444,209.0312,208.8962,208.9348,3026.0
2023-07-13 12:50:00,216.72,216.83,216.7,216.7,1713.0,208.9059,209.0119,208.8866,208.8866,1713.0
2023-07-13 12:55:00,216.71,216.75,216.5,216.74,2529.0,208.8962,208.9348,208.6938,208.9252,2529.0
2023-07-13 13:00:00,216.71,216.71,216.6,216.63,1225.0,208.8962,208.8962,208.7902,208.8191,1225.0
2023-07-13 13:05:00,216.67,216.67,216.49,216.55,4228.0,208.8577,208.8577,208.6842,208.742,4228.0
2023-07-13 13:10:00,216.43,216.7,216.43,216.7,2818.0,208.6263,208.8866,208.6263,208.8866,2818.0
2023-07-13 13:15:00,216.78,217.02,216.68,216.96,5523.0,208.9637,209.1951,208.8673,209.1372,5523.0
2023-07-13 13:20:00,216.95,217.06,216.95,217.03,1299.0,209.1276,209.2336,209.1276,209.2047,1299.0
2023-07-13 13:25:00,217.02,217.07,216.96,217.06,3609.0,209.1951,209.2433,209.1372,209.2336,3609.0
2023-07-13 13:30:00,217.09,217.21,217.06,217.14,9339.0,209.2625,209.3782,209.2336,209.3107,9339.0
2023-07-13 13:35:00,217.14,217.24,217.08,217.21,9372.0,209.3107,209.4071,209.2529,209.3782,9372.0
2023-07-13 13:40:00,217.23,217.35,217.19,217.3,8862.0,209.3975,209.5132,209.3589,209.465,8862.0
2023-07-13 13:45:00,217.34,217.34,217.19,217.21,8836.0,209.5035,209.5035,209.3589,209.3782,8836.0
2023-07-13 13:50:00,217.27,217.27,217.07,217.23,5289.0,209.4361,209.4361,209.2433,209.3975,5289.0
2023-07-13 13:55:00,217.25,217.27,217.18,217.21,7973.0,209.4168,209.4361,209.3493,209.3782,7973.0
2023-07-13 14:00:00,217.21,217.23,217.14,217.18,3537.0,209.3782,209.3975,209.3107,209.3493,3537.0
2023-07-13 14:05:00,217.23,217.51,217.22,217.47,5663.0,209.3975,209.6674,209.3879,209.6288,5663.0
2023-07-13 14:10:00,217.48,217.7,217.48,217.57,5310.0,209.6385,209.8505,209.6385,209.7252,5310.0
2023-07-13 14:15:00,217.63,217.79,217.6,217.73,7107.0,209.7831,209.9373,209.7542,209.8795,7107.0
2023-07-13 14:20:00,217.73,217.81,217.69,217.72,13754.0,209.8795,209.9566,209.8409,209.8698,13754.0
2023-07-13 14:25:00,217.72,217.77,217.7,217.72,4200.0,209.8698,209.918,209.8505,209.8698,4200.0
2023-07-13 14:30:00,217.71,217.79,217.63,217.73,9957.0,209.8602,209.9373,209.7831,209.8795,9957.0
2023-07-13 14:35:00,217.66,217.66,217.28,217.41,10889.0,209.812,209.812,209.4457,209.571,10889.0
2023-07-13 14:40:00,217.42,217.47,217.39,217.39,4812.0,209.5806,209.6288,209.5517,209.5517,4812.0
2023-07-13 14:45:00,217.46,217.58,217.46,217.58,3621.0,209.6192,209.7349,209.6192,209.7349,3621.0
2023-07-13 14:50:00,217.56,217.67,217.51,217.63,3549.0,209.7156,209.8216,209.6674,209.7831,3549.0
2023-07-13 14:55:00,217.63,217.74,217.6,217.73,4950.0,209.7831,209.8891,209.7542,209.8795,4950.0
2023-07-13 15:00:00,217.75,217.75,217.54,217.61,3077.0,209.8987,209.8987,209.6963,209.7638,3077.0
2023-07-13 15:05:00,217.61,217.61,217.5,217.51,5836.0,209.7638,209.7638,209.6578,209.6674,5836.0
2023-07-13 15:10:00,217.53,217.73,217.53,217.68,6951.0,209.6867,209.8795,209.6867,209.8313,6951.0
2023-07-13 15:15:00,217.68,217.76,217.56,217.67,6879.0,209.8313,209.9084,209.7156,209.8216,6879.0
2023-07-13 15:20:00,217.64,217.81,217.57,217.63,17222.0,209.7927,209.9566,209.7252,209.7831,17222.0
2023-07-13 15:25:00,217.61,217.71,217.54,217.69,7527.0,209.7638,209.8602,209.6963,209.8409,7527.0
2023-07-13 15:30:00,217.66,217.76,217.59,217.61,8831.0,209.812,209.9084,209.7445,209.7638,8831.0
2023-07-13 15:35:00,217.62,217.74,217.55,217.74,8971.0,209.7734,209.8891,209.706,209.8891,8971.0
2023-07-13 15:40:00,217.71,217.79,217.63,217.74,9047.0,209.8602,209.9373,209.7831,209.8891,9047.0
2023-07-13 15:45:00,217.76,217.78,217.53,217.53,20674.0,209.9084,209.9277,209.6867,209.6867,20674.0
2023-07-13 15:50:00,217.51,217.53,217.11,217.18,17511.0,209.6674,209.6867,209.2818,209.3493,17511.0
2023-07-13 15:55:00,217.22,217.3,216.9,216.94,66398.0,209.3879,209.465,209.0794,209.118,66398.0
2023-07-14 09:30:00,216.92,216.92,215.94,216.07,15789.0,209.0987,209.0987,208.154,208.2793,15789.0
2023-07-14 09:35:00,216.07,216.07,215.46,215.76,7078.0,208.2793,208.2793,207.6913,207.9805,7078.0
2023-07-14 09:40:00,215.76,215.76,215.32,215.32,6455.0,207.9805,207.9805,207.5564,207.5564,6455.0
2023-07-14 09:45:00,215.43,215.6,214.78,214.82,5394.0,207.6624,207.8263,207.0358,207.0744,5394.0
2023-07-14 09:50:00,214.76,215.07,214.53,215.0,4227.0,207.0166,207.3154,206.7948,207.2479,4227.0
2023-07-14 09:55:00,214.84,215.08,214.76,214.9,2679.0,207.0937,207.325,207.0166,207.1515,2679.0
2023-07-14 10:00:00,214.81,214.81,214.27,214.5,7001.0,207.0648,207.0648,206.5442,206.7659,7001.0
2023-07-14 10:05:00,214.6,215.08,214.46,214.58,5148.0,206.8623,207.325,206.7274,206.843,5148.0
2023-07-14 10:10:00,214.72,214.72,214.47,214.5,3523.0,206.978,206.978,206.737,206.7659,3523.0
2023-07-14 10:15:00,214.83,215.0,214.69,214.74,5177.0,207.084,207.2479,206.9491,206.9973,5177.0
2023-07-14 10:20:00,214.55,214.79,214.53,214.65,1977.0,206.8141,207.0455,206.7948,206.9105,1977.0
2023-07-14 10:25:00,214.82,215.0,214.82,214.95,2536.0,207.0744,207.2479,207.0744,207.1997,2536.0
2023-07-14 10:30:00,214.9,214.94,214.83,214.86,825.0,207.1515,207.1901,207.084,207.1129,825.0
2023-07-14 10:35:00,214.97,215.15,214.96,215.15,4578.0,207.219,207.3925,207.2093,207.3925,4578.0
2023-07-14 10:40:00,215.19,215.27,215.13,215.16,3820.0,207.4311,207.5082,207.3732,207.4021,3820.0
2023-07-14 10:45:00,215.09,215.12,214.95,215.07,2489.0,207.3347,207.3636,207.1997,207.3154,2489.0
2023-07-14 10:50:00,215.09,215.18,214.94,215.15,2341.0,207.3347,207.4214,207.1901,207.3925,2341.0
2023-07-14 10:55:00,215.03,215.39,215.03,215.32,1756.0,207.2768,207.6238,207.2768,207.5564,1756.0
2023-07-14 11:00:00,215.4,215.43,215.11,215.16,1685.0,207.6335,207.6624,207.3539,207.4021,1685.0
2023-07-14 11:05:00,215.14,215.37,215.14,215.34,1861.0,207.3829,207.6046,207.3829,207.5756,1861.0
2023-07-14 11:10:00,215.17,215.35,215.11,215.11,1575.0,207.4118,207.5853,207.3539,207.3539,1575.0
2023-07-14 11:15:00,215.22,215.33,215.21,215.29,1477.0,207.46,207.566,207.4503,207.5274,1477.0
2023-07-14 11:20:00,215.19,215.24,215.08,215.08,1576.0,207.4311,207.4792,207.325,207.325,1576.0
2023-07-14 11:25:00,215.09,215.23,215.08,215.19,2115.0,207.3347,207.4696,207.325,207.4311,2115.0
2023-07-14 11:30:00,215.18,215.27,215.05,215.27,2058.0,207.4214,207.5082,207.2961,207.5082,2058.0
2023-07-14 11:35:00,215.23,215.4,215.2,215.34,1605.0,207.4696,207.6335,207.4407,207.5756,1605.0
2023-07-14 11:40:00,215.38,215.42,215.19,215.29,1995.0,207.6142,207.6528,207.4311,207.5274,1995.0
2023-07-14 11:45:00,215.28,215.28,215.05,215.05,1771.0,207.5178,207.5178,207.2961,207.2961,1771.0
2023-07-14 11:50:00,215.03,215.03,214.67,214.78,5296.0,207.2768,207.2768,206.9298,207.0358,5296.0
2023-07-14 11:55:00,214.83,215.12,214.82,215.12,4793.0,207.084,207.3636,207.0744,207.3636,4793.0
2023-07-14 12:00:00,215.16,215.27,215.14,215.14,1521.0,207.4021,207.5082,207.3829,207.3829,1521.0
2023-07-14 12:05:00,215.09,215.16,214.97,214.97,1547.0,207.3347,207.4021,207.219,207.219,1547.0
2023-07-14 12:10:00,214.97,215.07,214.92,215.04,4046.0,207.219,207.3154,207.1708,207.2865,4046.0
2023-07-14 12:15:00,214.99,215.07,214.87,214.92,2102.0,207.2383,207.3154,207.1226,207.1708,2102.0
2023-07-14 12:20:00,214.85,214.88,214.67,214.72,2011.0,207.1033,207.1322,206.9298,206.978,2011.0
2023-07-14 12:25:00,214.68,214.84,214.68,214.77,1347.0,206.9394,207.0937,206.9394,207.0262,1347.0
2023-07-14 12:30:00,214.66,214.66,214.49,214.56,2700.0,206.9202,206.9202,206.7563,206.8238,2700.0
2023-07-14 12:35:00,214.45,214.55,214.32,214.34,3113.0,206.7177,206.8141,206.5924,206.6117,3113.0
2023-07-14 12:40:00,214.34,214.54,214.33,214.53,2265.0,206.6117,206.8045,206.6021,206.7948,2265.0
2023-07-14 12:45:00,214.49,214.64,214.4,214.62,3607.0,206.7563,206.9009,206.6695,206.8816,3607.0
2023-07-14 12:50:00,214.68,214.71,214.59,214.68,2493.0,206.9394,206.9684,206.8527,206.9394,2493.0
2023-07-14 12:55:00,214.76,214.8,214.63,214.74,3470.0,207.0166,207.0551,206.8912,206.9973,3470.0
2023-07-14 13:00:00,214.76,214.95,214.75,214.81,2643.0,207.0166,207.1997,207.0069,207.0648,2643.0
2023-07-14 13:05:00,214.84,214.88,214.65,214.66,1901.0,207.0937,207.1322,206.9105,206.9202,1901.0
2023-07-14 13:10:00,214.66,214.75,214.6,214.7,4100.0,206.9202,207.0069,206.8623,206.9587,4100.0
2023-07-14 13:15:00,214.68,214.9,214.65,214.86,4273.0,206.9394,207.1515,206.9105,207.1129,4273.0
2023-07-14 13:20:00,214.79,214.85,214.56,214.56,2516.0,207.0455,207.1033,206.8238,206.8238,2516.0
2023-07-14 13:25:00,214.49,214.8,214.44,214.69,2727.0,206.7563,207.0551,206.7081,206.9491,2727.0
2023-07-14 13:30:00,214.74,215.15,214.72,215.12,7801.0,206.9973,207.3925,206.978,207.3636,7801.0
2023-07-14 13:35:00,215.22,215.28,215.17,215.26,3323.0,207.46,207.5178,207.4118,207.4985,3323.0
2023-07-14 13:40:00,215.26,215.26,215.06,215.09,2933.0,207.4985,207.4985,207.3057,207.3347,2933.0
2023-07-14 13:45:00,215.13,215.23,214.96,214.98,3410.0,207.3732,207.4696,207.2093,207.2286,3410.0
2023-07-14 13:50:00,214.95,215.09,214.94,215.06,2525.0,207.1997,207.3347,207.1901,207.3057,2525.0
2023-07-14 13:55:00,215.06,215.13,214.96,214.96,2051.0,207.3057,207.3732,207.2093,207.2093,2051.0
2023-07-14 14:00:00,214.96,215.01,214.88,214.88,1318.0,207.2093,207.2575,207.1322,207.1322,1318.0
2023-07-14 14:05:00,214.87,214.91,214.75,214.78,1858.0,207.1226,207.1611,207.0069,207.0358,1858.0
2023-07-14 14:10:00,214.7,214.77,214.63,214.63,2242.0,206.9587,207.0262,206.8912,206.8912,2242.0
2023-07-14 14:15:00,214.66,214.93,214.66,214.76,3384.0,206.9202,207.1804,206.9202,207.0166,3384.0
2023-07-14 14:20:00,214.75,214.76,214.65,214.69,2051.0,207.0069,207.0166,206.9105,206.9491,2051.0
2023-07-14 14:25:00,214.76,214.76,214.67,214.67,2391.0,207.0166,207.0166,206.9298,206.9298,2391.0
2023-07-14 14:30:00,214.8,214.95,214.8,214.93,2367.0,207.0551,207.1997,207.0551,207.1804,2367.0
2023-07-14 14:35:00,214.94,215.0,214.82,215.0,2490.0,207.1901,207.2479,207.0744,207.2479,2490.0
2023-07-14 14:40:00,215.0,215.0,214.76,214.78,2896.0,207.2479,207.2479,207.0166,207.0358,2896.0
2023-07-14 14:45:00,214.75,214.79,214.69,214.75,1175.0,207.0069,207.0455,206.9491,207.0069,1175.0
2023-07-14 14:50:00,214.79,214.86,214.74,214.85,2392.0,207.0455,207.1129,206.9973,207.1033,2392.0
2023-07-14 14:55:00,214.92,215.02,214.81,214.92,3171.0,207.1708,207.2672,207.0648,207.1708,3171.0
2023-07-14 15:00:00,214.97,214.97,214.73,214.78,3383.0,207.219,207.219,206.9876,207.0358,3383.0
2023-07-14 15:05:00,214.78,214.93,214.78,214.84,2506.0,207.0358,207.1804,207.0358,207.0937,2506.0
2023-07-14 15:10:00,214.97,215.11,214.9,215.1,3146.0,207.219,207.3539,207.1515,207.3443,3146.0
2023-07-14 15:15:00,215.11,215.21,215.09,215.2,5085.0,207.3539,207.4503,207.3347,207.4407,5085.0
2023-07-14 15:20:00,215.22,215.33,215.15,215.28,4578.0,207.46,207.566,207.3925,207.5178,4578.0
2023-07-14 15:25:00,215.29,215.49,215.28,215.47,3683.0,207.5274,207.7202,207.5178,207.701,3683.0
2023-07-14 15:30:00,215.61,215.7,215.43,215.67,7658.0,207.8359,207.9227,207.6624,207.8937,7658.0
2023-07-14 15:35:00,215.68,215.73,215.57,215.68,9852.0,207.9034,207.9516,207.7973,207.9034,9852.0
2023-07-14 15:40:00,215.66,215.72,215.51,215.64,8571.0,207.8841,207.9419,207.7395,207.8648,8571.0
2023-07-14 15:45:00,215.68,215.71,215.37,215.38,17498.0,207.9034,207.9323,207.6046,207.6142,17498.0
2023-07-14 15:50:00,215.35,215.54,215.32,215.34,12521.0,207.5853,207.7684,207.5564,207.5756,12521.0
2023-07-14 15:55:00,215.32,215.39,215.12,215.39,33421.0,207.5564,207.6238,207.3636,207.6238,33421.0
2023-07-17 09:30:00,215.29,215.74,215.15,215.44,11617.0,207.5274,207.9612,207.3925,207.672,11617.0
2023-07-17 09:35:00,215.33,215.33,214.9,215.13,2555.0,207.566,207.566,207.1515,207.3732,2555.0
2023-07-17 09:40:00,215.05,215.21,215.03,215.21,825.0,207.2961,207.4503,207.2768,207.4503,825.0
2023-07-17 09:45:00,215.61,215.99,215.58,215.88,1636.0,207.8359,208.2022,207.807,208.0962,1636.0
2023-07-17 09:50:00,216.09,216.52,216.0,216.51,1617.0,208.2986,208.7131,208.2118,208.7035,1617.0
2023-07-17 09:55:00,216.39,216.39,216.07,216.07,2169.0,208.5878,208.5878,208.2793,208.2793,2169.0
2023-07-17 10:00:00,216.02,216.3,215.95,216.18,4611.0,208.2311,208.501,208.1636,208.3854,4611.0
2023-07-17 10:05:00,216.2,216.4,216.02,216.21,6358.0,208.4046,208.5974,208.2311,208.4143,6358.0
2023-07-17 10:10:00,216.17,216.28,216.04,216.24,2239.0,208.3757,208.4817,208.2504,208.4432,2239.0
2023-07-17 10:15:00,216.16,216.38,216.15,216.35,3738.0,208.3661,208.5781,208.3564,208.5492,3738.0
2023-07-17 10:20:00,216.32,216.33,216.07,216.3,701.0,208.5203,208.5299,208.2793,208.501,701.0
2023-07-17 10:25:00,216.35,216.46,216.23,216.46,1173.0,208.5492,208.6553,208.4336,208.6553,1173.0
2023-07-17 10:30:00,216.58,216.76,216.56,216.64,4037.0,208.7709,208.9444,208.7517,208.8288,4037.0
2023-07-17 10:35:00,216.7,216.7,216.45,216.56,3453.0,208.8866,208.8866,208.6456,208.7517,3453.0
2023-07-17 10:40:00,216.65,216.84,216.64,216.84,4343.0,208.8384,209.0216,208.8288,209.0216,4343.0
2023-07-17 10:45:00,216.81,217.07,216.75,216.99,4268.0,208.9926,209.2433,208.9348,209.1661,4268.0
2023-07-17 10:50:00,216.88,216.95,216.8,216.8,1892.0,209.0601,209.1276,208.983,208.983,1892.0
2023-07-17 10:55:00,216.76,216.9,216.71,216.86,2490.0,208.9444,209.0794,208.8962,209.0408,2490.0
2023-07-17 11:00:00,216.95,217.02,216.95,217.02,967.0,209.1276,209.1951,209.1276,209.1951,967.0
2023-07-17 11:05:00,216.85,216.89,216.7,216.79,2132.0,209.0312,209.0698,208.8866,208.9734,2132.0
2023-07-17 11:10:00,216.79,217.0,216.79,216.9,3882.0,208.9734,209.1758,208.9734,209.0794,3882.0
2023-07-17 11:15:00,216.96,216.96,216.74,216.76,3088.0,209.1372,209.1372,208.9252,208.9444,3088.0
2023-07-17 11:20:00,216.75,217.07,216.74,216.86,2652.0,208.9348,209.2433,208.9252,209.0408,2652.0
2023-07-17 11:25:00,216.87,217.09,216.87,217.02,3264.0,209.0505,209.2625,209.0505,209.1951,3264.0
2023-07-17 11:30:00,216.96,217.19,216.87,216.96,6008.0,209.1372,209.3589,209.0505,209.1372,6008.0
2023-07-17 11:35:00,217.02,217.2,216.98,217.15,2137.0,209.1951,209.3686,209.1565,209.3204,2137.0
2023-07-17 11:40:00,217.06,217.06,216.84,216.94,3874.0,209.2336,209.2336,209.0216,209.118,3874.0
2023-07-17 11:45:00,216.91,216.97,216.82,216.82,1896.0,209.089,209.1469,209.0023,209.0023,1896.0
2023-07-17 11:50:00,216.84,216.87,216.49,216.59,9797.0,209.0216,209.0505,208.6842,208.7806,9797.0
2023-07-17 11:55:00,216.59,216.66,216.51,216.59,3757.0,208.7806,208.848,208.7035,208.7806,3757.0
2023-07-17 12:00:00,216.6,216.68,216.53,216.68,3118.0,208.7902,208.8673,208.7227,208.8673,3118.0
2023-07-17 12:05:00,216.67,216.74,216.55,216.61,1461.0,208.8577,208.9252,208.742,208.7999,1461.0
2023-07-17 12:10:00,216.64,216.72,216.63,216.64,1361.0,208.8288,208.9059,208.8191,208.8288,1361.0
2023-07-17 12:15:00,216.64,216.67,216.58,216.61,3163.0,208.8288,208.8577,208.7709,208.7999,3163.0
2023-07-17 12:20:00,216.59,216.66,216.52,216.66,1623.0,208.7806,208.848,208.7131,208.848,1623.0
2023-07-17 12:25:00,216.72,216.86,216.72,216.82,1770.0,208.9059,209.0408,208.9059,209.0023,1770.0
2023-07-17 12:30:00,216.8,216.85,216.69,216.73,3226.0,208.983,209.0312,208.877,208.9155,3226.0
2023-07-17 12:35:00,216.77,216.79,216.6,216.61,2464.0,208.9541,208.9734,208.7902,208.7999,2464.0
2023-07-17 12:40:00,216.61,216.69,216.61,216.69,720.0,208.7999,208.877,208.7999,208.877,720.0
2023-07-17 12:45:00,216.7,216.94,216.59,216.87,3956.0,208.8866,209.118,208.7806,209.0505,3956.0
2023-07-17 12:50:00,216.81,216.86,216.73,216.86,4445.0,208.9926,209.0408,208.9155,209.0408,4445.0
2023-07-17 12:55:00,216.78,216.89,216.75,216.89,2991.0,208.9637,209.0698,208.9348,209.0698,2991.0
2023-07-17 13:00:00,216.87,216.88,216.72,216.73,1664.0,209.0505,209.0601,208.9059,208.9155,1664.0
2023-07-17 13:05:00,216.71,216.71,216.44,216.57,5424.0,208.8962,208.8962,208.636,208.7613,5424.0
2023-07-17 13:10:00,216.52,216.64,216.46,216.64,2572.0,208.7131,208.8288,208.6553,208.8288,2572.0
2023-07-17 13:15:00,216.71,216.71,216.65,216.67,1020.0,208.8962,208.8962,208.8384,208.8577,1020.0
2023-07-17 13:20:00,216.67,216.72,216.64,216.64,1766.0,208.8577,208.9059,208.8288,208.8288,1766.0
2023-07-17 13:25:00,216.66,216.83,216.66,216.83,700.0,208.848,209.0119,208.848,209.0119,700.0
2023-07-17 13:30:00,216.83,216.85,216.75,216.84,1851.0,209.0119,209.0312,208.9348,209.0216,1851.0
2023-07-17 13:35:00,216.84,217.0,216.84,216.93,2046.0,209.0216,209.1758,209.0216,209.1083,2046.0
2023-07-17 13:40:00,216.88,216.88,216.75,216.8,3868.0,209.0601,209.0601,208.9348,208.983,3868.0
2023-07-17 13:45:00,216.8,216.97,216.8,216.85,4365.0,208.983,209.1469,208.983,209.0312,4365.0
2023-07-17 13:50:00,216.86,216.93,216.73,216.77,3794.0,209.0408,209.1083,208.9155,208.9541,3794.0
2023-07-17 13:55:00,216.77,216.79,216.72,216.78,2349.0,208.9541,208.9734,208.9059,208.9637,2349.0
2023-07-17 14:00:00,216.8,216.94,216.8,216.93,1200.0,208.983,209.118,208.983,209.1083,1200.0
2023-07-17 14:05:00,216.91,217.0,216.9,216.9,2757.0,209.089,209.1758,209.0794,209.0794,2757.0
2023-07-17 14:10:00,216.84,217.06,216.82,217.03,4406.0,209.0216,209.2336,209.0023,209.2047,4406.0
2023-07-17 14:15:00,217.01,217.01,216.81,216.81,2382.0,209.1854,209.1854,208.9926,208.9926,2382.0
2023-07-17 14:20:00,216.86,217.02,216.85,216.94,8955.0,209.0408,209.1951,209.0312,209.118,8955.0
2023-07-17 14:25:00,216.93,217.0,216.88,216.88,2264.0,209.1083,209.1758,209.0601,209.0601,2264.0
2023-07-17 14:30:00,216.95,217.0,216.92,216.93,6214.0,209.1276,209.1758,209.0987,209.1083,6214.0
2023-07-17 14:35:00,216.98,217.03,216.89,217.02,2234.0,209.1565,209.2047,209.0698,209.1951,2234.0
2023-07-17 14:40:00,216.99,217.12,216.93,217.12,3802.0,209.1661,209.2915,209.1083,209.2915,3802.0
2023-07-17 14:45:00,217.08,217.1,217.04,217.06,4193.0,209.2529,209.2722,209.2143,209.2336,4193.0
2023-07-17 14:50:00,217.06,217.22,217.02,217.21,10540.0,209.2336,209.3879,209.1951,209.3782,10540.0
2023-07-17 14:55:00,217.21,217.35,217.19,217.35,4977.0,209.3782,209.5132,209.3589,209.5132,4977.0
2023-07-17 15:00:00,217.4,217.44,217.23,217.23,4632.0,209.5614,209.5999,209.3975,209.3975,4632.0
2023-07-17 15:05:00,217.25,217.25,217.13,217.18,3082.0,209.4168,209.4168,209.3011,209.3493,3082.0
2023-07-17 15:10:00,217.16,217.2,216.92,217.06,4018.0,209.33,209.3686,209.0987,209.2336,4018.0
2023-07-17 15:15:00,217.12,217.24,217.0,217.18,4621.0,209.2915,209.4071,209.1758,209.3493,4621.0
2023-07-17 15:20:00,217.2,217.28,217.09,217.1,3324.0,209.3686,209.4457,209.2625,209.2722,3324.0
2023-07-17 15:25:00,217.15,217.21,217.03,217.12,3100.0,209.3204,209.3782,209.2047,209.2915,3100.0
2023-07-17 15:30:00,217.09,217.12,216.91,216.98,2676.0,209.2625,209.2915,209.089,209.1565,2676.0
2023-07-17 15:35:00,216.96,217.12,216.96,217.05,3154.0,209.1372,209.2915,209.1372,209.224,3154.0
2023-07-17 15:40:00,217.04,217.05,216.87,216.89,5435.0,209.2143,209.224,209.0505,209.0698,5435.0
2023-07-17 15:45:00,216.88,216.9,216.79,216.85,5247.0,209.0601,209.0794,208.9734,209.0312,5247.0
2023-07-17 15:50:00,216.76,216.76,216.56,216.63,11358.0,208.9444,208.9444,208.7517,208.8191,11358.0
2023-07-17 15:55:00,216.62,216.62,216.31,216.37,25889.0,208.8095,208.8095,208.5107,208.5685,25889.0
2023-07-18 09:30:00,217.15,218.0,217.01,218.0,17042.0,209.3204,210.1397,209.1854,210.1397,17042.0
2023-07-18 09:35:00,218.0,219.2,218.0,219.11,11897.0,210.1397,211.2965,210.1397,211.2097,11897.0
2023-07-18 09:40:00,219.11,219.38,219.03,219.04,18540.0,211.2097,211.47,211.1326,211.1422,18540.0
2023-07-18 09:45:00,219.02,219.02,218.71,218.95,8030.0,211.123,211.123,210.8241,211.0555,8030.0
2023-07-18 09:50:00,218.99,219.32,218.98,219.23,30854.0,211.094,211.4121,211.0844,211.3254,30854.0
2023-07-18 09:55:00,219.21,219.56,219.09,219.28,13699.0,211.3061,211.6435,211.1904,211.3736,13699.0
2023-07-18 10:00:00,219.27,219.55,219.25,219.5,10116.0,211.3639,211.6338,211.3447,211.5856,10116.0
2023-07-18 10:05:00,219.56,219.56,218.9,219.14,9714.0,211.6435,211.6435,211.0073,211.2386,9714.0
2023-07-18 10:10:00,219.04,219.04,218.69,218.69,6974.0,211.1422,211.1422,210.8049,210.8049,6974.0
2023-07-18 10:15:00,218.65,218.65,218.28,218.28,2072.0,210.7663,210.7663,210.4096,210.4096,2072.0
2023-07-18 10:20:00,218.2,218.2,217.56,217.74,7781.0,210.3325,210.3325,209.7156,209.8891,7781.0
2023-07-18 10:25:00,217.5,218.0,217.5,217.76,22340.0,209.6578,210.1397,209.6578,209.9084,22340.0
2023-07-18 10:30:00,217.8,218.28,217.78,218.14,16719.0,209.9469,210.4096,209.9277,210.2747,16719.0
2023-07-18 10:35:00,218.2,218.49,218.16,218.46,10660.0,210.3325,210.6121,210.294,210.5831,10660.0
2023-07-18 10:40:00,218.6,218.71,218.27,218.27,9811.0,210.7181,210.8241,210.4,210.4,9811.0
2023-07-18 10:45:00,218.27,218.27,217.99,217.99,1822.0,210.4,210.4,210.1301,210.1301,1822.0
2023-07-18 10:50:00,217.99,218.53,217.99,218.5,10068.0,210.1301,210.6506,210.1301,210.6217,10068.0
2023-07-18 10:55:00,218.55,218.63,218.38,218.39,6759.0,210.6699,210.747,210.506,210.5157,6759.0
2023-07-18 11:00:00,218.35,218.53,218.22,218.27,3958.0,210.4771,210.6506,210.3518,210.4,3958.0
2023-07-18 11:05:00,218.2,218.29,217.98,218.03,2708.0,210.3325,210.4193,210.1205,210.1687,2708.0
2023-07-18 11:10:00,218.08,218.13,217.93,218.11,2660.0,210.2168,210.265,210.0723,210.2458,2660.0
2023-07-18 11:15:00,218.0,218.16,217.91,218.13,5081.0,210.1397,210.294,210.053,210.265,5081.0
2023-07-18 11:20:00,218.11,218.22,217.66,217.67,2100.0,210.2458,210.3518,209.812,209.8216,2100.0
2023-07-18 11:25:00,217.64,217.87,217.49,217.76,3825.0,209.7927,210.0144,209.6481,209.9084,3825.0
2023-07-18 11:30:00,217.78,217.82,217.49,217.51,3436.0,209.9277,209.9662,209.6481,209.6674,3436.0
2023-07-18 11:35:00,217.64,217.68,217.53,217.59,2264.0,209.7927,209.8313,209.6867,209.7445,2264.0
2023-07-18 11:40:00,217.68,217.68,217.05,217.05,3605.0,209.8313,209.8313,209.224,209.224,3605.0
2023-07-18 11:45:00,217.12,217.13,216.86,216.86,4286.0,209.2915,209.3011,209.0408,209.0408,4286.0
2023-07-18 11:50:00,216.83,216.96,216.72,216.9,2727.0,209.0119,209.1372,208.9059,209.0794,2727.0
2023-07-18 11:55:00,216.87,216.87,216.59,216.61,12592.0,209.0505,209.0505,208.7806,208.7999,12592.0
2023-07-18 12:00:00,216.65,216.65,216.38,216.54,4200.0,208.8384,208.8384,208.5781,208.7324,4200.0
2023-07-18 12:05:00,216.35,216.42,216.13,216.14,1739.0,208.5492,208.6167,208.3372,208.3468,1739.0
2023-07-18 12:10:00,216.12,216.23,216.09,216.15,3562.0,208.3275,208.4336,208.2986,208.3564,3562.0
2023-07-18 12:15:00,216.21,216.42,216.18,216.3,2832.0,208.4143,208.6167,208.3854,208.501,2832.0
2023-07-18 12:20:00,216.26,216.26,215.67,215.71,4988.0,208.4625,208.4625,207.8937,207.9323,4988.0
2023-07-18 12:25:00,215.67,215.67,215.18,215.36,5899.0,207.8937,207.8937,207.4214,207.5949,5899.0
2023-07-18 12:30:00,215.28,215.47,215.26,215.31,6106.0,207.5178,207.701,207.4985,207.5467,6106.0
2023-07-18 12:35:00,215.19,215.36,215.14,215.21,8910.0,207.4311,207.5949,207.3829,207.4503,8910.0
2023-07-18 12:40:00,215.15,215.35,214.88,215.0,11909.0,207.3925,207.5853,207.1322,207.2479,11909.0
2023-07-18 12:45:00,215.03,215.03,214.65,214.65,5081.0,207.2768,207.2768,206.9105,206.9105,5081.0
2023-07-18 12:50:00,214.75,214.87,214.59,214.74,10061.0,207.0069,207.1226,206.8527,206.9973,10061.0
2023-07-18 12:55:00,214.71,214.75,214.33,214.4,4200.0,206.9684,207.0069,206.6021,206.6695,4200.0
2023-07-18 13:00:00,214.36,214.36,214.04,214.21,12594.0,206.631,206.631,206.3225,206.4864,12594.0
2023-07-18 13:05:00,214.18,214.22,213.97,213.97,5496.0,206.4575,206.496,206.255,206.255,5496.0
2023-07-18 13:10:00,214.04,214.16,213.89,213.9,2200.0,206.3225,206.4382,206.1779,206.1876,2200.0
2023-07-18 13:15:00,213.93,214.13,213.77,213.77,5854.0,206.2165,206.4093,206.0622,206.0622,5854.0
2023-07-18 13:20:00,213.74,213.8,213.5,213.5,17491.0,206.0333,206.0912,205.802,205.802,17491.0
2023-07-18 13:25:00,213.46,213.51,212.86,212.95,13732.0,205.7634,205.8116,205.1851,205.2718,13732.0
2023-07-18 13:30:00,213.03,213.07,212.61,212.69,12995.0,205.3489,205.3875,204.9441,205.0212,12995.0
2023-07-18 13:35:00,212.65,212.85,212.58,212.61,8204.0,204.9826,205.1754,204.9152,204.9441,8204.0
2023-07-18 13:40:00,212.61,212.99,212.61,212.74,14011.0,204.9441,205.3104,204.9441,205.0694,14011.0
2023-07-18 13:45:00,212.77,213.14,212.65,213.14,6060.0,205.0983,205.455,204.9826,205.455,6060.0
2023-07-18 13:50:00,213.42,213.62,213.33,213.43,8144.0,205.7249,205.9177,205.6381,205.7345,8144.0
2023-07-18 13:55:00,213.4,214.05,213.37,213.84,6340.0,205.7056,206.3322,205.6767,206.1297,6340.0
2023-07-18 14:00:00,213.84,214.07,213.68,213.72,8024.0,206.1297,206.3514,205.9755,206.0141,8024.0
2023-07-18 14:05:00,213.79,213.86,213.47,213.58,12214.0,206.0815,206.149,205.7731,205.8791,12214.0
2023-07-18 14:10:00,213.56,213.64,213.42,213.51,4291.0,205.8598,205.9369,205.7249,205.8116,4291.0
2023-07-18 14:15:00,213.53,213.55,213.33,213.44,3469.0,205.8309,205.8502,205.6381,205.7441,3469.0
2023-07-18 14:20:00,213.38,213.55,213.24,213.55,4633.0,205.6863,205.8502,205.5514,205.8502,4633.0
2023-07-18 14:25:00,213.58,213.65,213.38,213.59,4131.0,205.8791,205.9466,205.6863,205.8887,4131.0
2023-07-18 14:30:00,213.59,213.85,213.53,213.53,6463.0,205.8887,206.1394,205.8309,205.8309,6463.0
2023-07-18 14:35:00,213.53,213.56,213.36,213.53,5552.0,205.8309,205.8598,205.667,205.8309,5552.0
2023-07-18 14:40:00,213.55,213.57,213.29,213.31,5420.0,205.8502,205.8695,205.5996,205.6188,5420.0
2023-07-18 14:45:00,213.35,213.63,213.35,213.54,3625.0,205.6574,205.9273,205.6574,205.8405,3625.0
2023-07-18 14:50:00,213.54,213.54,213.35,213.39,3468.0,205.8405,205.8405,205.6574,205.696,3468.0
2023-07-18 14:55:00,213.34,213.49,213.21,213.49,9977.0,205.6478,205.7923,205.5224,205.7923,9977.0
2023-07-18 15:00:00,213.51,213.79,213.51,213.7,24866.0,205.8116,206.0815,205.8116,205.9948,24866.0
2023-07-18 15:05:00,213.7,214.11,213.69,214.11,12382.0,205.9948,206.39,205.9851,206.39,12382.0
2023-07-18 15:10:00,214.15,214.46,214.15,214.33,24923.0,206.4285,206.7274,206.4285,206.6021,24923.0
2023-07-18 15:15:00,214.35,214.43,213.94,214.19,15075.0,206.6213,206.6985,206.2261,206.4671,15075.0
2023-07-18 15:20:00,214.22,214.33,214.13,214.27,13624.0,206.496,206.6021,206.4093,206.5442,13624.0
2023-07-18 15:25:00,214.24,214.24,213.8,213.81,7567.0,206.5153,206.5153,206.0912,206.1008,7567.0
2023-07-18 15:30:00,213.78,213.8,213.59,213.68,9290.0,206.0719,206.0912,205.8887,205.9755,9290.0
2023-07-18 15:35:00,213.7,213.78,213.46,213.68,12672.0,205.9948,206.0719,205.7634,205.9755,12672.0
2023-07-18 15:40:00,213.71,213.73,213.46,213.68,8988.0,206.0044,206.0237,205.7634,205.9755,8988.0
2023-07-18 15:45:00,213.66,213.84,213.64,213.74,12039.0,205.9562,206.1297,205.9369,206.0333,12039.0
2023-07-18 15:50:00,213.82,213.82,213.49,213.69,29399.0,206.1104,206.1104,205.7923,205.9851,29399.0
2023-07-18 15:55:00,213.72,213.73,213.5,213.51,78332.0,206.0141,206.0237,205.802,205.8116,78332.0
2023-07-19 09:30:00,213.59,214.88,213.59,214.88,13144.0,205.8887,207.1322,205.8887,207.1322,13144.0
2023-07-19 09:35:00,215.26,215.39,214.26,214.27,5227.0,207.4985,207.6238,206.5346,206.5442,5227.0
2023-07-19 09:40:00,214.42,214.52,214.02,214.25,3534.0,206.6888,206.7852,206.3032,206.5249,3534.0
2023-07-19 09:45:00,214.14,214.56,214.13,214.55,2100.0,206.4189,206.8238,206.4093,206.8141,2100.0
2023-07-19 09:50:00,214.61,214.61,214.2,214.23,5516.0,206.872,206.872,206.4767,206.5057,5516.0
2023-07-19 09:55:00,214.28,214.73,214.15,214.73,3134.0,206.5539,206.9876,206.4285,206.9876,3134.0
2023-07-19 10:00:00,214.65,214.8,214.27,214.28,5291.0,206.9105,207.0551,206.5442,206.5539,5291.0
2023-07-19 10:05:00,214.34,214.8,214.33,214.68,9379.0,206.6117,207.0551,206.6021,206.9394,9379.0
2023-07-19 10:10:00,214.62,214.77,214.51,214.58,4710.0,206.8816,207.0262,206.7756,206.843,4710.0
2023-07-19 10:15:00,214.64,215.15,214.64,215.04,3950.0,206.9009,207.3925,206.9009,207.2865,3950.0
2023-07-19 10:20:00,215.01,215.27,214.87,214.96,25182.0,207.2575,207.5082,207.1226,207.2093,25182.0
2023-07-19 10:25:00,214.96,214.99,214.63,214.7,3936.0,207.2093,207.2383,206.8912,206.9587,3936.0
2023-07-19 10:30:00,214.71,214.73,214.18,214.18,8882.0,206.9684,206.9876,206.4575,206.4575,8882.0
2023-07-19 10:35:00,214.15,214.23,213.77,213.85,4971.0,206.4285,206.5057,206.0622,206.1394,4971.0
2023-07-19 10:40:00,213.88,213.88,213.43,213.47,3587.0,206.1683,206.1683,205.7345,205.7731,3587.0
2023-07-19 10:45:00,213.43,213.59,213.2,213.4,2743.0,205.7345,205.8887,205.5128,205.7056,2743.0
2023-07-19 10:50:00,213.32,213.74,213.27,213.27,4950.0,205.6285,206.0333,205.5803,205.5803,4950.0
2023-07-19 10:55:00,213.18,213.39,213.01,213.13,4077.0,205.4935,205.696,205.3297,205.4453,4077.0
2023-07-19 11:00:00,213.17,213.33,213.06,213.15,4442.0,205.4839,205.6381,205.3778,205.4646,4442.0
2023-07-19 11:05:00,213.18,213.22,212.98,212.99,8669.0,205.4935,205.5321,205.3007,205.3104,8669.0
2023-07-19 11:10:00,213.1,213.27,213.05,213.08,3556.0,205.4164,205.5803,205.3682,205.3971,3556.0
2023-07-19 11:15:00,213.12,213.12,212.84,213.0,10502.0,205.4357,205.4357,205.1658,205.32,10502.0
2023-07-19 11:20:00,212.98,213.15,212.96,213.06,6623.0,205.3007,205.4646,205.2815,205.3778,6623.0
2023-07-19 11:25:00,213.15,213.16,212.96,213.0,5731.0,205.4646,205.4742,205.2815,205.32,5731.0
2023-07-19 11:30:00,213.01,213.15,212.98,213.11,12568.0,205.3297,205.4646,205.3007,205.426,12568.0
2023-07-19 11:35:00,213.1,213.39,213.03,213.34,12745.0,205.4164,205.696,205.3489,205.6478,12745.0
2023-07-19 11:40:00,213.34,213.63,213.19,213.63,5663.0,205.6478,205.9273,205.5032,205.9273,5663.0
2023-07-19 11:45:00,213.67,213.67,213.36,213.4,4540.0,205.9659,205.9659,205.667,205.7056,4540.0
2023-07-19 11:50:00,213.34,213.54,213.24,213.38,5087.0,205.6478,205.8405,205.5514,205.6863,5087.0
2023-07-19 11:55:00,213.41,213.53,213.39,213.52,3549.0,205.7152,205.8309,205.696,205.8213,3549.0
2023-07-19 12:00:00,213.43,213.51,213.2,213.21,4007.0,205.7345,205.8116,205.5128,205.5224,4007.0
2023-07-19 12:05:00,213.08,213.24,212.98,213.24,3680.0,205.3971,205.5514,205.3007,205.5514,3680.0
2023-07-19 12:10:00,213.21,213.4,213.15,213.32,2328.0,205.5224,205.7056,205.4646,205.6285,2328.0
2023-07-19 12:15:00,213.43,213.58,213.43,213.53,4395.0,205.7345,205.8791,205.7345,205.8309,4395.0
2023-07-19 12:20:00,213.47,214.05,213.45,213.94,15348.0,205.7731,206.3322,205.7538,206.2261,15348.0
2023-07-19 12:25:00,213.94,214.4,213.93,214.39,12531.0,206.2261,206.6695,206.2165,206.6599,12531.0
2023-07-19 12:30:00,214.28,214.29,213.8,213.92,4633.0,206.5539,206.5635,206.0912,206.2068,4633.0
2023-07-19 12:35:00,213.98,213.98,213.7,213.72,4104.0,206.2647,206.2647,205.9948,206.0141,4104.0
2023-07-19 12:40:00,213.81,213.93,213.75,213.91,3276.0,206.1008,206.2165,206.043,206.1972,3276.0
2023-07-19 12:45:00,213.91,213.91,213.68,213.75,3681.0,206.1972,206.1972,205.9755,206.043,3681.0
2023-07-19 12:50:00,213.84,213.85,213.7,213.84,2688.0,206.1297,206.1394,205.9948,206.1297,2688.0
2023-07-19 12:55:00,213.91,213.95,213.89,213.95,3247.0,206.1972,206.2358,206.1779,206.2358,3247.0
2023-07-19 13:00:00,213.92,213.92,213.76,213.8,4968.0,206.2068,206.2068,206.0526,206.0912,4968.0
2023-07-19 13:05:00,213.76,213.88,213.76,213.84,4574.0,206.0526,206.1683,206.0526,206.1297,4574.0
2023-07-19 13:10:00,213.89,214.1,213.87,214.04,6067.0,206.1779,206.3804,206.1586,206.3225,6067.0
2023-07-19 13:15:00,214.12,214.17,213.99,214.05,11481.0,206.3996,206.4478,206.2743,206.3322,11481.0
2023-07-19 13:20:00,214.03,214.04,213.8,213.86,8708.0,206.3129,206.3225,206.0912,206.149,8708.0
2023-07-19 13:25:00,213.81,213.98,213.68,213.98,4961.0,206.1008,206.2647,205.9755,206.2647,4961.0
2023-07-19 13:30:00,214.02,214.05,213.98,214.0,2266.0,206.3032,206.3322,206.2647,206.284,2266.0
2023-07-19 13:35:00,214.0,214.09,213.94,214.05,9506.0,206.284,206.3707,206.2261,206.3322,9506.0
2023-07-19 13:40:00,214.06,214.07,213.97,213.99,6441.0,206.3418,206.3514,206.255,206.2743,6441.0
2023-07-19 13:45:00,214.02,214.02,213.93,213.94,1800.0,206.3032,206.3032,206.2165,206.2261,1800.0
2023-07-19 13:50:00,213.91,213.91,213.8,213.83,10759.0,206.1972,206.1972,206.0912,206.1201,10759.0
2023-07-19 13:55:00,213.8,213.87,213.73,213.86,11138.0,206.0912,206.1586,206.0237,206.149,11138.0
2023-07-19 14:00:00,213.87,213.88,213.68,213.72,4896.0,206.1586,206.1683,205.9755,206.0141,4896.0
2023-07-19 14:05:00,213.75,213.8,213.62,213.63,7038.0,206.043,206.0912,205.9177,205.9273,7038.0
2023-07-19 14:10:00,213.61,213.65,213.45,213.46,3941.0,205.908,205.9466,205.7538,205.7634,3941.0
2023-07-19 14:15:00,213.52,213.67,213.48,213.65,3101.0,205.8213,205.9659,205.7827,205.9466,3101.0
2023-07-19 14:20:00,213.69,213.82,213.67,213.77,4434.0,205.9851,206.1104,205.9659,206.0622,4434.0
2023-07-19 14:25:00,213.76,213.9,213.7,213.9,10622.0,206.0526,206.1876,205.9948,206.1876,10622.0
2023-07-19 14:30:00,213.99,214.08,213.9,213.97,8999.0,206.2743,206.3611,206.1876,206.255,8999.0
2023-07-19 14:35:00,214.01,214.01,213.8,213.9,4394.0,206.2936,206.2936,206.0912,206.1876,4394.0
2023-07-19 14:40:00,213.88,213.96,213.8,213.92,3791.0,206.1683,206.2454,206.0912,206.2068,3791.0
2023-07-19 14:45:00,213.92,213.93,213.82,213.89,7038.0,206.2068,206.2165,206.1104,206.1779,7038.0
2023-07-19 14:50:00,213.95,213.96,213.78,213.82,11891.0,206.2358,206.2454,206.0719,206.1104,11891.0
2023-07-19 14:55:00,213.83,213.9,213.77,213.81,11874.0,206.1201,206.1876,206.0622,206.1008,11874.0
2023-07-19 15:00:00,213.82,213.89,213.77,213.81,4496.0,206.1104,206.1779,206.0622,206.1008,4496.0
2023-07-19 15:05:00,213.84,213.87,213.77,213.78,5800.0,206.1297,206.1586,206.0622,206.0719,5800.0
2023-07-19 15:10:00,213.77,213.78,213.69,213.77,6160.0,206.0622,206.0719,205.9851,206.0622,6160.0
2023-07-19 15:15:00,213.81,213.89,213.78,213.87,8987.0,206.1008,206.1779,206.0719,206.1586,8987.0
2023-07-19 15:20:00,213.91,213.91,213.75,213.81,8661.0,206.1972,206.1972,206.043,206.1008,8661.0
2023-07-19 15:25:00,213.83,213.95,213.76,213.95,14604.0,206.1201,206.2358,206.0526,206.2358,14604.0
2023-07-19 15:30:00,213.94,213.96,213.72,213.79,16126.0,206.2261,206.2454,206.0141,206.0815,16126.0
2023-07-19 15:35:00,213.81,213.81,213.71,213.78,10686.0,206.1008,206.1008,206.0044,206.0719,10686.0
2023-07-19 15:40:00,213.73,213.79,213.63,213.77,10840.0,206.0237,206.0815,205.9273,206.0622,10840.0
2023-07-19 15:45:00,213.75,213.78,213.63,213.74,13059.0,206.043,206.0719,205.9273,206.0333,13059.0
2023-07-19 15:50:00,213.77,213.83,213.48,213.53,38751.0,206.0622,206.1201,205.7827,205.8309,38751.0
2023-07-19 15:55:00,213.51,213.64,213.44,213.64,57637.0,205.8116,205.9369,205.7441,205.9369,57637.0
2023-07-20 09:30:00,214.85,215.46,214.34,215.21,47768.0,207.1033,207.6913,206.6117,207.4503,47768.0
2023-07-20 09:35:00,215.12,215.31,214.78,214.78,6211.0,207.3636,207.5467,207.0358,207.0358,6211.0
2023-07-20 09:40:00,215.0,215.13,214.61,214.62,2083.0,207.2479,207.3732,206.872,206.8816,2083.0
2023-07-20 09:45:00,214.79,215.13,214.72,215.03,3591.0,207.0455,207.3732,206.978,207.2768,3591.0
2023-07-20 09:50:00,214.95,215.19,214.88,214.96,6902.0,207.1997,207.4311,207.1322,207.2093,6902.0
2023-07-20 09:55:00,214.87,215.02,214.8,215.02,3765.0,207.1226,207.2672,207.0551,207.2672,3765.0
2023-07-20 10:00:00,215.1,215.56,215.02,215.52,23357.0,207.3443,207.7877,207.2672,207.7492,23357.0
2023-07-20 10:05:00,215.59,216.1,215.55,215.63,9721.0,207.8166,208.3082,207.7781,207.8552,9721.0
2023-07-20 10:10:00,215.62,215.69,215.41,215.41,5159.0,207.8455,207.913,207.6431,207.6431,5159.0
2023-07-20 10:15:00,215.44,215.77,215.37,215.77,6732.0,207.672,207.9901,207.6046,207.9901,6732.0
2023-07-20 10:20:00,215.77,215.92,215.61,215.78,4058.0,207.9901,208.1347,207.8359,207.9998,4058.0
2023-07-20 10:25:00,215.77,215.86,215.64,215.76,2377.0,207.9901,208.0769,207.8648,207.9805,2377.0
2023-07-20 10:30:00,215.76,216.13,215.75,216.13,19698.0,207.9805,208.3372,207.9709,208.3372,19698.0
2023-07-20 10:35:00,216.11,216.66,216.07,216.5,6739.0,208.3179,208.848,208.2793,208.6938,6739.0
2023-07-20 10:40:00,216.35,216.5,216.25,216.37,3418.0,208.5492,208.6938,208.4528,208.5685,3418.0
2023-07-20 10:45:00,216.5,216.63,216.29,216.4,3944.0,208.6938,208.8191,208.4914,208.5974,3944.0
2023-07-20 10:50:00,216.44,216.5,216.25,216.41,16582.0,208.636,208.6938,208.4528,208.6071,16582.0
2023-07-20 10:55:00,216.4,216.44,216.14,216.14,2933.0,208.5974,208.636,208.3468,208.3468,2933.0
2023-07-20 11:00:00,216.23,216.23,216.07,216.14,1474.0,208.4336,208.4336,208.2793,208.3468,1474.0
2023-07-20 11:05:00,216.07,216.13,216.0,216.12,1618.0,208.2793,208.3372,208.2118,208.3275,1618.0
2023-07-20 11:10:00,216.09,216.2,216.04,216.13,1914.0,208.2986,208.4046,208.2504,208.3372,1914.0
2023-07-20 11:15:00,216.19,216.38,216.19,216.25,2369.0,208.395,208.5781,208.395,208.4528,2369.0
2023-07-20 11:20:00,216.27,216.34,216.18,216.3,1793.0,208.4721,208.5396,208.3854,208.501,1793.0
2023-07-20 11:25:00,216.32,216.42,216.21,216.41,4737.0,208.5203,208.6167,208.4143,208.6071,4737.0
2023-07-20 11:30:00,216.38,216.39,216.16,216.22,4245.0,208.5781,208.5878,208.3661,208.4239,4245.0
2023-07-20 11:35:00,216.2,216.5,216.15,216.46,5027.0,208.4046,208.6938,208.3564,208.6553,5027.0
2023-07-20 11:40:00,216.47,216.6,216.41,216.41,7000.0,208.6649,208.7902,208.6071,208.6071,7000.0
2023-07-20 11:45:00,216.43,216.8,216.38,216.8,12832.0,208.6263,208.983,208.5781,208.983,12832.0
2023-07-20 11:50:00,216.88,216.89,216.7,216.71,8773.0,209.0601,209.0698,208.8866,208.8962,8773.0
2023-07-20 11:55:00,216.72,216.84,216.6,216.6,8548.0,208.9059,209.0216,208.7902,208.7902,8548.0
2023-07-20 12:00:00,216.65,216.68,216.59,216.62,12405.0,208.8384,208.8673,208.7806,208.8095,12405.0
2023-07-20 12:05:00,216.73,216.73,216.49,216.66,7317.0,208.9155,208.9155,208.6842,208.848,7317.0
2023-07-20 12:10:00,216.68,216.92,216.56,216.66,6598.0,208.8673,209.0987,208.7517,208.848,6598.0
2023-07-20 12:15:00,216.66,216.75,216.49,216.72,11057.0,208.848,208.9348,208.6842,208.9059,11057.0
2023-07-20 12:20:00,216.72,216.73,216.48,216.64,6867.0,208.9059,208.9155,208.6745,208.8288,6867.0
2023-07-20 12:25:00,216.64,216.64,216.34,216.5,8724.0,208.8288,208.8288,208.5396,208.6938,8724.0
2023-07-20 12:30:00,216.43,216.44,216.19,216.33,5437.0,208.6263,208.636,208.395,208.5299,5437.0
2023-07-20 12:35:00,216.28,216.45,216.13,216.37,6952.0,208.4817,208.6456,208.3372,208.5685,6952.0
2023-07-20 12:40:00,216.31,216.43,216.21,216.33,8214.0,208.5107,208.6263,208.4143,208.5299,8214.0
2023-07-20 12:45:00,216.3,216.46,216.28,216.35,7978.0,208.501,208.6553,208.4817,208.5492,7978.0
2023-07-20 12:50:00,216.37,216.42,216.12,216.13,9001.0,208.5685,208.6167,208.3275,208.3372,9001.0
2023-07-20 12:55:00,216.11,216.16,215.88,215.95,8307.0,208.3179,208.3661,208.0962,208.1636,8307.0
2023-07-20 13:00:00,215.95,215.98,215.8,215.98,6206.0,208.1636,208.1926,208.0191,208.1926,6206.0
2023-07-20 13:05:00,216.03,216.03,215.68,215.75,9051.0,208.2408,208.2408,207.9034,207.9709,9051.0
2023-07-20 13:10:00,215.76,215.94,215.62,215.69,12835.0,207.9805,208.154,207.8455,207.913,12835.0
2023-07-20 13:15:00,215.62,215.7,215.28,215.54,16517.0,207.8455,207.9227,207.5178,207.7684,16517.0
2023-07-20 13:20:00,215.5,215.61,215.31,215.38,12738.0,207.7299,207.8359,207.5467,207.6142,12738.0
2023-07-20 13:25:00,215.39,215.63,215.34,215.52,7613.0,207.6238,207.8552,207.5756,207.7492,7613.0
2023-07-20 13:30:00,215.44,215.76,215.4,215.76,14216.0,207.672,207.9805,207.6335,207.9805,14216.0
2023-07-20 13:35:00,215.7,215.86,215.51,215.82,10923.0,207.9227,208.0769,207.7395,208.0383,10923.0
2023-07-20 13:40:00,215.77,215.82,215.5,215.82,7338.0,207.9901,208.0383,207.7299,208.0383,7338.0
2023-07-20 13:45:00,215.77,215.81,215.61,215.68,6995.0,207.9901,208.0287,207.8359,207.9034,6995.0
2023-07-20 13:50:00,215.68,215.77,215.56,215.59,6382.0,207.9034,207.9901,207.7877,207.8166,6382.0
2023-07-20 13:55:00,215.6,215.75,215.6,215.68,13227.0,207.8263,207.9709,207.8263,207.9034,13227.0
2023-07-20 14:00:00,215.7,215.83,215.58,215.76,9176.0,207.9227,208.048,207.807,207.9805,9176.0
2023-07-20 14:05:00,215.81,215.86,215.64,215.8,15316.0,208.0287,208.0769,207.8648,208.0191,15316.0
2023-07-20 14:10:00,215.76,215.88,215.6,215.62,14818.0,207.9805,208.0962,207.8263,207.8455,14818.0
2023-07-20 14:15:00,215.67,215.86,215.62,215.81,6708.0,207.8937,208.0769,207.8455,208.0287,6708.0
2023-07-20 14:20:00,215.75,215.91,215.55,215.72,17983.0,207.9709,208.1251,207.7781,207.9419,17983.0
2023-07-20 14:25:00,215.75,215.8,215.55,215.7,13283.0,207.9709,208.0191,207.7781,207.9227,13283.0
2023-07-20 14:30:00,215.67,215.76,215.59,215.68,12854.0,207.8937,207.9805,207.8166,207.9034,12854.0
2023-07-20 14:35:00,215.73,215.77,215.57,215.73,13035.0,207.9516,207.9901,207.7973,207.9516,13035.0
2023-07-20 14:40:00,215.73,215.88,215.61,215.72,16618.0,207.9516,208.0962,207.8359,207.9419,16618.0
2023-07-20 14:45:00,215.78,216.16,215.77,216.15,12682.0,207.9998,208.3661,207.9901,208.3564,12682.0
2023-07-20 14:50:00,216.14,216.21,216.03,216.21,20995.0,208.3468,208.4143,208.2408,208.4143,20995.0
2023-07-20 14:55:00,216.19,216.23,215.83,216.03,15355.0,208.395,208.4336,208.048,208.2408,15355.0
2023-07-20 15:00:00,216.03,216.04,215.83,216.03,13620.0,208.2408,208.2504,208.048,208.2408,13620.0
2023-07-20 15:05:00,216.0,216.13,215.88,215.97,9359.0,208.2118,208.3372,208.0962,208.1829,9359.0
2023-07-20 15:10:00,216.05,216.08,215.83,215.98,14824.0,208.26,208.289,208.048,208.1926,14824.0
2023-07-20 15:15:00,216.03,216.05,215.59,215.88,20728.0,208.2408,208.26,207.8166,208.0962,20728.0
2023-07-20 15:20:00,215.95,216.13,215.87,215.95,11443.0,208.1636,208.3372,208.0865,208.1636,11443.0
2023-07-20 15:25:00,215.98,215.98,215.62,215.7,16265.0,208.1926,208.1926,207.8455,207.9227,16265.0
2023-07-20 15:30:00,215.74,215.88,215.67,215.8,18805.0,207.9612,208.0962,207.8937,208.0191,18805.0
2023-07-20 15:35:00,215.75,215.79,215.48,215.58,23055.0,207.9709,208.0094,207.7106,207.807,23055.0
2023-07-20 15:40:00,215.61,215.61,215.32,215.32,20091.0,207.8359,207.8359,207.5564,207.5564,20091.0
2023-07-20 15:45:00,215.32,215.6,215.3,215.51,35324.0,207.5564,207.8263,207.5371,207.7395,35324.0
2023-07-20 15:50:00,215.56,215.72,215.44,215.71,49516.0,207.7877,207.9419,207.672,207.9323,49516.0
2023-07-20 15:55:00,215.73,216.1,215.54,216.08,120713.0,207.9516,208.3082,207.7684,208.289,120713.0
2023-07-21 09:30:00,216.58,216.58,215.78,216.45,46384.0,208.7709,208.7709,207.9998,208.6456,46384.0
2023-07-21 09:35:00,216.41,217.04,216.13,217.01,12763.0,208.6071,209.2143,208.3372,209.1854,12763.0
2023-07-21 09:40:00,217.03,217.15,215.96,215.96,6321.0,209.2047,209.3204,208.1733,208.1733,6321.0
2023-07-21 09:45:00,215.71,215.72,215.13,215.31,15792.0,207.9323,207.9419,207.3732,207.5467,15792.0
2023-07-21 09:50:00,215.2,215.45,214.79,215.41,6520.0,207.4407,207.6817,207.0455,207.6431,6520.0
2023-07-21 09:55:00,215.49,215.49,215.04,215.46,6695.0,207.7202,207.7202,207.2865,207.6913,6695.0
2023-07-21 10:00:00,215.59,215.59,215.13,215.4,3618.0,207.8166,207.8166,207.3732,207.6335,3618.0
2023-07-21 10:05:00,215.36,215.54,215.3,215.54,3649.0,207.5949,207.7684,207.5371,207.7684,3649.0
2023-07-21 10:10:00,215.66,215.9,215.48,215.65,2185.0,207.8841,208.1155,207.7106,207.8745,2185.0
2023-07-21 10:15:00,215.77,216.16,215.5,216.08,7885.0,207.9901,208.3661,207.7299,208.289,7885.0
2023-07-21 10:20:00,216.11,216.29,215.95,216.08,4975.0,208.3179,208.4914,208.1636,208.289,4975.0
2023-07-21 10:25:00,216.13,216.13,215.78,215.9,5046.0,208.3372,208.3372,207.9998,208.1155,5046.0
2023-07-21 10:30:00,215.88,215.97,215.5,215.5,4720.0,208.0962,208.1829,207.7299,207.7299,4720.0
2023-07-21 10:35:00,215.57,215.7,215.4,215.7,2125.0,207.7973,207.9227,207.6335,207.9227,2125.0
2023-07-21 10:40:00,215.75,215.95,215.67,215.93,1412.0,207.9709,208.1636,207.8937,208.1444,1412.0
2023-07-21 10:45:00,215.92,215.92,215.05,215.05,7561.0,208.1347,208.1347,207.2961,207.2961,7561.0
2023-07-21 10:50:00,215.15,215.32,214.83,215.17,8723.0,207.3925,207.5564,207.084,207.4118,8723.0
2023-07-21 10:55:00,215.19,215.27,214.84,215.02,6897.0,207.4311,207.5082,207.0937,207.2672,6897.0
2023-07-21 11:00:00,215.02,215.47,215.02,215.41,4239.0,207.2672,207.701,207.2672,207.6431,4239.0
2023-07-21 11:05:00,215.46,215.49,215.31,215.43,4349.0,207.6913,207.7202,207.5467,207.6624,4349.0
2023-07-21 11:10:00,215.48,215.61,215.39,215.53,3797.0,207.7106,207.8359,207.6238,207.7588,3797.0
2023-07-21 11:15:00,215.5,215.85,215.48,215.85,1200.0,207.7299,208.0673,207.7106,208.0673,1200.0
2023-07-21 11:20:00,215.78,215.82,215.51,215.51,4941.0,207.9998,208.0383,207.7395,207.7395,4941.0
2023-07-21 11:25:00,215.52,215.64,215.38,215.38,6343.0,207.7492,207.8648,207.6142,207.6142,6343.0
2023-07-21 11:30:00,215.44,215.74,215.43,215.74,1921.0,207.672,207.9612,207.6624,207.9612,1921.0
2023-07-21 11:35:00,215.7,215.78,215.63,215.76,2063.0,207.9227,207.9998,207.8552,207.9805,2063.0
2023-07-21 11:40:00,215.69,215.69,215.44,215.51,4743.0,207.913,207.913,207.672,207.7395,4743.0
2023-07-21 11:45:00,215.55,215.65,215.46,215.64,1197.0,207.7781,207.8745,207.6913,207.8648,1197.0
2023-07-21 11:50:00,215.75,215.77,215.64,215.7,3018.0,207.9709,207.9901,207.8648,207.9227,3018.0
2023-07-21 11:55:00,215.74,215.85,215.69,215.79,3160.0,207.9612,208.0673,207.913,208.0094,3160.0
2023-07-21 12:00:00,215.79,215.85,215.65,215.77,2591.0,208.0094,208.0673,207.8745,207.9901,2591.0
2023-07-21 12:05:00,215.8,215.89,215.68,215.87,1062.0,208.0191,208.1058,207.9034,208.0865,1062.0
2023-07-21 12:10:00,215.88,215.92,215.76,215.85,3062.0,208.0962,208.1347,207.9805,208.0673,3062.0
2023-07-21 12:15:00,215.97,215.99,215.86,215.94,1792.0,208.1829,208.2022,208.0769,208.154,1792.0
2023-07-21 12:20:00,215.93,216.28,215.86,216.28,7200.0,208.1444,208.4817,208.0769,208.4817,7200.0
2023-07-21 12:25:00,216.34,216.44,216.14,216.21,8023.0,208.5396,208.636,208.3468,208.4143,8023.0
2023-07-21 12:30:00,216.26,216.32,216.05,216.08,3839.0,208.4625,208.5203,208.26,208.289,3839.0
2023-07-21 12:35:00,216.02,216.11,215.92,216.05,2330.0,208.2311,208.3179,208.1347,208.26,2330.0
2023-07-21 12:40:00,215.97,216.18,215.89,216.14,4383.0,208.1829,208.3854,208.1058,208.3468,4383.0
2023-07-21 12:45:00,216.13,216.18,215.99,215.99,3636.0,208.3372,208.3854,208.2022,208.2022,3636.0
2023-07-21 12:50:00,215.91,215.96,215.84,215.93,3059.0,208.1251,208.1733,208.0576,208.1444,3059.0
2023-07-21 12:55:00,215.93,215.99,215.85,215.94,1666.0,208.1444,208.2022,208.0673,208.154,1666.0
2023-07-21 13:00:00,215.92,216.01,215.86,216.01,4567.0,208.1347,208.2215,208.0769,208.2215,4567.0
2023-07-21 13:05:00,216.0,216.24,215.98,216.17,1449.0,208.2118,208.4432,208.1926,208.3757,1449.0
2023-07-21 13:10:00,216.21,216.22,216.04,216.11,1900.0,208.4143,208.4239,208.2504,208.3179,1900.0
2023-07-21 13:15:00,216.07,216.11,216.05,216.09,2042.0,208.2793,208.3179,208.26,208.2986,2042.0
2023-07-21 13:20:00,216.06,216.14,216.03,216.06,2492.0,208.2697,208.3468,208.2408,208.2697,2492.0
2023-07-21 13:25:00,216.02,216.06,215.85,215.91,4103.0,208.2311,208.2697,208.0673,208.1251,4103.0
2023-07-21 13:30:00,215.91,216.0,215.88,215.94,2359.0,208.1251,208.2118,208.0962,208.154,2359.0
2023-07-21 13:35:00,215.96,216.11,215.91,216.02,4910.0,208.1733,208.3179,208.1251,208.2311,4910.0
2023-07-21 13:40:00,216.0,216.11,216.0,216.05,2651.0,208.2118,208.3179,208.2118,208.26,2651.0
2023-07-21 13:45:00,216.07,216.11,215.84,215.84,4781.0,208.2793,208.3179,208.0576,208.0576,4781.0
2023-07-21 13:50:00,215.9,216.04,215.8,215.85,5496.0,208.1155,208.2504,208.0191,208.0673,5496.0
2023-07-21 13:55:00,215.78,215.79,215.64,215.69,1535.0,207.9998,208.0094,207.8648,207.913,1535.0
2023-07-21 14:00:00,215.71,215.78,215.58,215.59,1326.0,207.9323,207.9998,207.807,207.8166,1326.0
2023-07-21 14:05:00,215.57,215.71,215.57,215.71,4785.0,207.7973,207.9323,207.7973,207.9323,4785.0
2023-07-21 14:10:00,215.73,215.75,215.65,215.7,4846.0,207.9516,207.9709,207.8745,207.9227,4846.0
2023-07-21 14:15:00,215.72,215.78,215.67,215.78,1729.0,207.9419,207.9998,207.8937,207.9998,1729.0
2023-07-21 14:20:00,215.77,215.78,215.62,215.71,2307.0,207.9901,207.9998,207.8455,207.9323,2307.0
2023-07-21 14:25:00,215.67,215.74,215.62,215.67,2477.0,207.8937,207.9612,207.8455,207.8937,2477.0
2023-07-21 14:30:00,215.77,215.82,215.73,215.76,2290.0,207.9901,208.0383,207.9516,207.9805,2290.0
2023-07-21 14:35:00,215.72,215.83,215.72,215.8,1266.0,207.9419,208.048,207.9419,208.0191,1266.0
2023-07-21 14:40:00,215.79,215.99,215.79,215.94,1890.0,208.0094,208.2022,208.0094,208.154,1890.0
2023-07-21 14:45:00,215.98,216.05,215.93,215.99,4414.0,208.1926,208.26,208.1444,208.2022,4414.0
2023-07-21 14:50:00,215.99,216.29,215.98,216.2,6489.0,208.2022,208.4914,208.1926,208.4046,6489.0
2023-07-21 14:55:00,216.19,216.2,216.05,216.11,4427.0,208.395,208.4046,208.26,208.3179,4427.0
2023-07-21 15:00:00,216.19,216.27,216.12,216.25,8925.0,208.395,208.4721,208.3275,208.4528,8925.0
2023-07-21 15:05:00,216.21,216.24,216.04,216.04,5797.0,208.4143,208.4432,208.2504,208.2504,5797.0
2023-07-21 15:10:00,215.97,216.04,215.95,216.03,1706.0,208.1829,208.2504,208.1636,208.2408,1706.0
2023-07-21 15:15:00,215.99,216.15,215.99,216.15,3776.0,208.2022,208.3564,208.2022,208.3564,3776.0
2023-07-21 15:20:00,216.16,216.3,216.07,216.23,6385.0,208.3661,208.501,208.2793,208.4336,6385.0
2023-07-21 15:25:00,216.22,216.32,216.12,216.27,11324.0,208.4239,208.5203,208.3275,208.4721,11324.0
2023-07-21 15:30:00,216.29,216.29,216.12,216.17,7224.0,208.4914,208.4914,208.3275,208.3757,7224.0
2023-07-21 15:35:00,216.15,216.16,215.79,215.89,10785.0,208.3564,208.3661,208.0094,208.1058,10785.0
2023-07-21 15:40:00,215.89,215.89,215.56,215.64,3103.0,208.1058,208.1058,207.7877,207.8648,3103.0
2023-07-21 15:45:00,215.56,215.6,215.47,215.6,8418.0,207.7877,207.8263,207.701,207.8263,8418.0
2023-07-21 15:50:00,215.63,215.63,215.28,215.34,23414.0,207.8552,207.8552,207.5178,207.5756,23414.0
2023-07-21 15:55:00,215.33,215.58,215.14,215.47,72922.0,207.566,207.807,207.3829,207.701,72922.0
2023-07-24 09:30:00,215.77,216.23,215.77,216.05,17374.0,207.9901,208.4336,207.9901,208.26,17374.0
2023-07-24 09:35:00,216.03,216.19,215.72,215.96,5186.0,208.2408,208.395,207.9419,208.1733,5186.0
2023-07-24 09:40:00,215.83,216.49,215.83,216.28,3717.0,208.048,208.6842,208.048,208.4817,3717.0
2023-07-24 09:45:00,216.31,216.89,216.2,216.75,5018.0,208.5107,209.0698,208.4046,208.9348,5018.0
2023-07-24 09:50:00,216.76,217.15,216.76,217.15,7220.0,208.9444,209.3204,208.9444,209.3204,7220.0
2023-07-24 09:55:00,217.15,217.16,216.84,217.12,4346.0,209.3204,209.33,209.0216,209.2915,4346.0
2023-07-24 10:00:00,217.12,217.41,217.1,217.15,8747.0,209.2915,209.571,209.2722,209.3204,8747.0
2023-07-24 10:05:00,217.11,217.11,216.69,216.88,5302.0,209.2818,209.2818,208.877,209.0601,5302.0
2023-07-24 10:10:00,216.88,217.09,216.77,216.81,2750.0,209.0601,209.2625,208.9541,208.9926,2750.0
2023-07-24 10:15:00,216.76,216.91,216.62,216.81,3137.0,208.9444,209.089,208.8095,208.9926,3137.0
2023-07-24 10:20:00,216.77,216.77,216.47,216.49,4295.0,208.9541,208.9541,208.6649,208.6842,4295.0
2023-07-24 10:25:00,216.52,216.74,216.48,216.62,4411.0,208.7131,208.9252,208.6745,208.8095,4411.0
2023-07-24 10:30:00,216.68,216.75,216.43,216.75,4380.0,208.8673,208.9348,208.6263,208.9348,4380.0
2023-07-24 10:35:00,216.81,217.23,216.77,217.23,4599.0,208.9926,209.3975,208.9541,209.3975,4599.0
2023-07-24 10:40:00,217.25,217.3,216.94,217.21,6802.0,209.4168,209.465,209.118,209.3782,6802.0
2023-07-24 10:45:00,217.28,217.44,217.2,217.43,4083.0,209.4457,209.5999,209.3686,209.5903,4083.0
2023-07-24 10:50:00,217.44,217.44,216.96,216.97,7607.0,209.5999,209.5999,209.1372,209.1469,7607.0
2023-07-24 10:55:00,217.02,217.08,216.88,217.0,2700.0,209.1951,209.2529,209.0601,209.1758,2700.0
2023-07-24 11:00:00,217.01,217.09,216.91,216.97,2035.0,209.1854,209.2625,209.089,209.1469,2035.0
2023-07-24 11:05:00,216.99,217.15,216.98,217.14,2300.0,209.1661,209.3204,209.1565,209.3107,2300.0
2023-07-24 11:10:00,217.1,217.27,216.91,216.94,3472.0,209.2722,209.4361,209.089,209.118,3472.0
2023-07-24 11:15:00,216.9,216.97,216.85,216.89,2146.0,209.0794,209.1469,209.0312,209.0698,2146.0
2023-07-24 11:20:00,216.89,217.29,216.88,217.28,1998.0,209.0698,209.4553,209.0601,209.4457,1998.0
2023-07-24 11:25:00,217.29,217.3,217.13,217.24,3942.0,209.4553,209.465,209.3011,209.4071,3942.0
2023-07-24 11:30:00,217.26,217.26,217.15,217.24,2220.0,209.4264,209.4264,209.3204,209.4071,2220.0
2023-07-24 11:35:00,217.1,217.33,217.09,217.32,700.0,209.2722,209.4939,209.2625,209.4843,700.0
2023-07-24 11:40:00,217.35,217.35,217.13,217.14,3304.0,209.5132,209.5132,209.3011,209.3107,3304.0
2023-07-24 11:45:00,217.22,217.22,217.03,217.14,1035.0,209.3879,209.3879,209.2047,209.3107,1035.0
2023-07-24 11:50:00,217.21,217.28,217.15,217.22,3406.0,209.3782,209.4457,209.3204,209.3879,3406.0
2023-07-24 11:55:00,217.21,217.25,217.13,217.14,1919.0,209.3782,209.4168,209.3011,209.3107,1919.0
2023-07-24 12:00:00,217.18,217.35,217.12,217.35,715.0,209.3493,209.5132,209.2915,209.5132,715.0
2023-07-24 12:05:00,217.3,217.32,217.15,217.21,2051.0,209.465,209.4843,209.3204,209.3782,2051.0
2023-07-24 12:10:00,217.05,217.12,216.94,217.06,2415.0,209.224,209.2915,209.118,209.2336,2415.0
2023-07-24 12:15:00,217.1,217.19,217.05,217.13,1756.0,209.2722,209.3589,209.224,209.3011,1756.0
2023-07-24 12:20:00,217.13,217.18,217.05,217.05,1500.0,209.3011,209.3493,209.224,209.224,1500.0
2023-07-24 12:25:00,217.05,217.26,217.05,217.23,1843.0,209.224,209.4264,209.224,209.3975,1843.0
2023-07-24 12:30:00,217.26,217.29,217.12,217.13,2003.0,209.4264,209.4553,209.2915,209.3011,2003.0
2023-07-24 12:35:00,217.22,217.22,217.04,217.18,3887.0,209.3879,209.3879,209.2143,209.3493,3887.0
2023-07-24 12:40:00,217.16,217.24,217.1,217.24,6302.0,209.33,209.4071,209.2722,209.4071,6302.0
2023-07-24 12:45:00,217.34,217.58,217.32,217.49,4116.0,209.5035,209.7349,209.4843,209.6481,4116.0
2023-07-24 12:50:00,217.42,217.62,217.42,217.49,2672.0,209.5806,209.7734,209.5806,209.6481,2672.0
2023-07-24 12:55:00,217.55,217.75,217.44,217.69,5064.0,209.706,209.8987,209.5999,209.8409,5064.0
2023-07-24 13:00:00,217.65,217.74,217.44,217.44,1570.0,209.8024,209.8891,209.5999,209.5999,1570.0
2023-07-24 13:05:00,217.4,217.45,217.34,217.45,2965.0,209.5614,209.6096,209.5035,209.6096,2965.0
2023-07-24 13:10:00,217.48,217.49,217.39,217.45,2422.0,209.6385,209.6481,209.5517,209.6096,2422.0
2023-07-24 13:15:00,217.46,217.46,217.16,217.21,2873.0,209.6192,209.6192,209.33,209.3782,2873.0
2023-07-24 13:20:00,217.22,217.22,217.03,217.16,2253.0,209.3879,209.3879,209.2047,209.33,2253.0
2023-07-24 13:25:00,217.2,217.3,217.13,217.21,3893.0,209.3686,209.465,209.3011,209.3782,3893.0
2023-07-24 13:30:00,217.19,217.32,217.16,217.2,4403.0,209.3589,209.4843,209.33,209.3686,4403.0
2023-07-24 13:35:00,217.21,217.36,217.17,217.36,2197.0,209.3782,209.5228,209.3397,209.5228,2197.0
2023-07-24 13:40:00,217.3,217.54,217.29,217.48,2712.0,209.465,209.6963,209.4553,209.6385,2712.0
2023-07-24 13:45:00,217.43,217.58,217.37,217.52,2936.0,209.5903,209.7349,209.5324,209.677,2936.0
2023-07-24 13:50:00,217.53,217.53,217.42,217.46,2779.0,209.6867,209.6867,209.5806,209.6192,2779.0
2023-07-24 13:55:00,217.48,217.61,217.48,217.54,1714.0,209.6385,209.7638,209.6385,209.6963,1714.0
2023-07-24 14:00:00,217.66,217.81,217.66,217.78,4658.0,209.812,209.9566,209.812,209.9277,4658.0
2023-07-24 14:05:00,217.78,217.82,217.7,217.8,2821.0,209.9277,209.9662,209.8505,209.9469,2821.0
2023-07-24 14:10:00,217.8,217.88,217.75,217.77,2735.0,209.9469,210.0241,209.8987,209.918,2735.0
2023-07-24 14:15:00,217.77,217.83,217.71,217.77,2715.0,209.918,209.9759,209.8602,209.918,2715.0
2023-07-24 14:20:00,217.74,217.74,217.62,217.72,2880.0,209.8891,209.8891,209.7734,209.8698,2880.0
2023-07-24 14:25:00,217.7,217.7,217.62,217.68,2423.0,209.8505,209.8505,209.7734,209.8313,2423.0
2023-07-24 14:30:00,217.65,217.71,217.51,217.56,3701.0,209.8024,209.8602,209.6674,209.7156,3701.0
2023-07-24 14:35:00,217.52,217.64,217.43,217.62,3546.0,209.677,209.7927,209.5903,209.7734,3546.0
2023-07-24 14:40:00,217.69,217.82,217.57,217.77,15933.0,209.8409,209.9662,209.7252,209.918,15933.0
2023-07-24 14:45:00,217.78,217.89,217.7,217.83,3207.0,209.9277,210.0337,209.8505,209.9759,3207.0
2023-07-24 14:50:00,217.87,218.0,217.8,217.92,6130.0,210.0144,210.1397,209.9469,210.0626,6130.0
2023-07-24 14:55:00,217.91,217.94,217.84,217.9,6828.0,210.053,210.0819,209.9855,210.0433,6828.0
2023-07-24 15:00:00,217.9,217.91,217.69,217.81,5004.0,210.0433,210.053,209.8409,209.9566,5004.0
2023-07-24 15:05:00,217.79,217.79,217.65,217.7,4062.0,209.9373,209.9373,209.8024,209.8505,4062.0
2023-07-24 15:10:00,217.64,217.72,217.62,217.68,3360.0,209.7927,209.8698,209.7734,209.8313,3360.0
2023-07-24 15:15:00,217.68,217.89,217.68,217.88,4165.0,209.8313,210.0337,209.8313,210.0241,4165.0
2023-07-24 15:20:00,217.86,217.86,217.71,217.76,5993.0,210.0048,210.0048,209.8602,209.9084,5993.0
2023-07-24 15:25:00,217.75,217.77,217.63,217.68,5169.0,209.8987,209.918,209.7831,209.8313,5169.0
2023-07-24 15:30:00,217.68,217.9,217.67,217.88,6088.0,209.8313,210.0433,209.8216,210.0241,6088.0
2023-07-24 15:35:00,217.9,217.96,217.83,217.83,7335.0,210.0433,210.1012,209.9759,209.9759,7335.0
2023-07-24 15:40:00,217.82,218.1,217.79,218.0,14735.0,209.9662,210.2361,209.9373,210.1397,14735.0
2023-07-24 15:45:00,218.0,218.04,217.79,217.79,18158.0,210.1397,210.1783,209.9373,209.9373,18158.0
2023-07-24 15:50:00,217.71,217.87,217.55,217.84,18857.0,209.8602,210.0144,209.706,209.9855,18857.0
2023-07-24 15:55:00,217.87,218.03,217.56,217.64,51941.0,210.0144,210.1687,209.7156,209.7927,51941.0
2023-07-25 09:30:00,214.74,215.39,214.02,215.29,31708.0,206.9973,207.6238,206.3032,207.5274,31708.0
2023-07-25 09:35:00,215.15,215.78,215.14,215.66,4433.0,207.3925,207.9998,207.3829,207.8841,4433.0
2023-07-25 09:40:00,215.45,215.48,215.03,215.39,3867.0,207.6817,207.7106,207.2768,207.6238,3867.0
2023-07-25 09:45:00,215.35,215.35,214.78,214.89,5071.0,207.5853,207.5853,207.0358,207.1419,5071.0
2023-07-25 09:50:00,214.63,214.7,214.2,214.2,2665.0,206.8912,206.9587,206.4767,206.4767,2665.0
2023-07-25 09:55:00,214.14,214.26,213.47,213.47,15527.0,206.4189,206.5346,205.7731,205.7731,15527.0
2023-07-25 10:00:00,213.69,214.3,213.49,214.3,12396.0,205.9851,206.5731,205.7923,206.5731,12396.0
2023-07-25 10:05:00,214.28,214.65,213.79,214.55,5796.0,206.5539,206.9105,206.0815,206.8141,5796.0
2023-07-25 10:10:00,214.65,215.3,214.65,214.9,10280.0,206.9105,207.5371,206.9105,207.1515,10280.0
2023-07-25 10:15:00,214.9,215.08,214.5,214.8,6474.0,207.1515,207.325,206.7659,207.0551,6474.0
2023-07-25 10:20:00,215.06,215.19,214.79,215.07,6044.0,207.3057,207.4311,207.0455,207.3154,6044.0
2023-07-25 10:25:00,215.19,215.72,215.17,215.38,7628.0,207.4311,207.9419,207.4118,207.6142,7628.0
2023-07-25 10:30:00,215.36,215.6,215.26,215.54,4210.0,207.5949,207.8263,207.4985,207.7684,4210.0
2023-07-25 10:35:00,215.73,215.79,215.37,215.79,4583.0,207.9516,208.0094,207.6046,208.0094,4583.0
2023-07-25 10:40:00,215.7,215.7,215.32,215.65,6169.0,207.9227,207.9227,207.5564,207.8745,6169.0
2023-07-25 10:45:00,215.68,215.68,215.35,215.36,7482.0,207.9034,207.9034,207.5853,207.5949,7482.0
2023-07-25 10:50:00,215.4,215.59,215.39,215.59,2454.0,207.6335,207.8166,207.6238,207.8166,2454.0
2023-07-25 10:55:00,215.53,215.61,215.33,215.45,8117.0,207.7588,207.8359,207.566,207.6817,8117.0
2023-07-25 11:00:00,215.53,215.55,215.15,215.3,4238.0,207.7588,207.7781,207.3925,207.5371,4238.0
2023-07-25 11:05:00,215.34,215.39,215.19,215.39,2191.0,207.5756,207.6238,207.4311,207.6238,2191.0
2023-07-25 11:10:00,215.34,215.34,214.9,214.96,5422.0,207.5756,207.5756,207.1515,207.2093,5422.0
2023-07-25 11:15:00,214.96,214.96,214.7,214.81,9620.0,207.2093,207.2093,206.9587,207.0648,9620.0
2023-07-25 11:20:00,214.75,215.03,214.6,215.03,13794.0,207.0069,207.2768,206.8623,207.2768,13794.0
2023-07-25 11:25:00,215.0,215.35,214.99,215.35,6362.0,207.2479,207.5853,207.2383,207.5853,6362.0
2023-07-25 11:30:00,215.47,215.48,215.0,215.3,7176.0,207.701,207.7106,207.2479,207.5371,7176.0
2023-07-25 11:35:00,215.28,215.37,215.02,215.37,3446.0,207.5178,207.6046,207.2672,207.6046,3446.0
2023-07-25 11:40:00,215.36,215.42,215.19,215.25,2851.0,207.5949,207.6528,207.4311,207.4889,2851.0
2023-07-25 11:45:00,215.3,215.35,215.1,215.25,1909.0,207.5371,207.5853,207.3443,207.4889,1909.0
2023-07-25 11:50:00,215.21,215.45,215.21,215.33,3236.0,207.4503,207.6817,207.4503,207.566,3236.0
2023-07-25 11:55:00,215.4,215.57,215.3,215.48,4619.0,207.6335,207.7973,207.5371,207.7106,4619.0
2023-07-25 12:00:00,215.5,215.89,215.49,215.71,5475.0,207.7299,208.1058,207.7202,207.9323,5475.0
2023-07-25 12:05:00,215.71,216.08,215.61,215.97,3562.0,207.9323,208.289,207.8359,208.1829,3562.0
2023-07-25 12:10:00,216.03,216.14,215.96,215.97,2446.0,208.2408,208.3468,208.1733,208.1829,2446.0
2023-07-25 12:15:00,215.92,216.06,215.91,216.05,7584.0,208.1347,208.2697,208.1251,208.26,7584.0
2023-07-25 12:20:00,216.05,216.07,215.87,216.05,9174.0,208.26,208.2793,208.0865,208.26,9174.0
2023-07-25 12:25:00,215.97,216.03,215.77,216.01,7652.0,208.1829,208.2408,207.9901,208.2215,7652.0
2023-07-25 12:30:00,216.0,216.29,215.96,216.23,4040.0,208.2118,208.4914,208.1733,208.4336,4040.0
2023-07-25 12:35:00,216.18,216.18,216.07,216.16,2385.0,208.3854,208.3854,208.2793,208.3661,2385.0
2023-07-25 12:40:00,216.15,216.25,216.09,216.13,4720.0,208.3564,208.4528,208.2986,208.3372,4720.0
2023-07-25 12:45:00,216.09,216.15,215.93,215.93,6561.0,208.2986,208.3564,208.1444,208.1444,6561.0
2023-07-25 12:50:00,215.95,216.16,215.87,215.97,8070.0,208.1636,208.3661,208.0865,208.1829,8070.0
2023-07-25 12:55:00,215.96,216.07,215.85,215.85,2766.0,208.1733,208.2793,208.0673,208.0673,2766.0
2023-07-25 13:00:00,215.94,215.94,215.76,215.87,5216.0,208.154,208.154,207.9805,208.0865,5216.0
2023-07-25 13:05:00,215.89,215.91,215.76,215.89,5085.0,208.1058,208.1251,207.9805,208.1058,5085.0
2023-07-25 13:10:00,215.87,216.07,215.85,216.02,11935.0,208.0865,208.2793,208.0673,208.2311,11935.0
2023-07-25 13:15:00,215.94,216.29,215.82,216.17,8538.0,208.154,208.4914,208.0383,208.3757,8538.0
2023-07-25 13:20:00,216.24,216.51,216.22,216.28,6191.0,208.4432,208.7035,208.4239,208.4817,6191.0
2023-07-25 13:25:00,216.22,216.37,216.14,216.26,7861.0,208.4239,208.5685,208.3468,208.4625,7861.0
2023-07-25 13:30:00,216.26,216.26,215.98,216.15,4559.0,208.4625,208.4625,208.1926,208.3564,4559.0
2023-07-25 13:35:00,216.1,216.41,216.08,216.15,4269.0,208.3082,208.6071,208.289,208.3564,4269.0
2023-07-25 13:40:00,216.16,216.22,216.0,216.22,3073.0,208.3661,208.4239,208.2118,208.4239,3073.0
2023-07-25 13:45:00,216.2,216.29,216.2,216.28,3201.0,208.4046,208.4914,208.4046,208.4817,3201.0
2023-07-25 13:50:00,216.3,216.51,216.24,216.51,8139.0,208.501,208.7035,208.4432,208.7035,8139.0
2023-07-25 13:55:00,216.51,216.55,216.45,216.52,3120.0,208.7035,208.742,208.6456,208.7131,3120.0
2023-07-25 14:00:00,216.53,216.79,216.5,216.7,4884.0,208.7227,208.9734,208.6938,208.8866,4884.0
2023-07-25 14:05:00,216.64,216.82,216.53,216.82,7301.0,208.8288,209.0023,208.7227,209.0023,7301.0
2023-07-25 14:10:00,216.82,216.91,216.76,216.88,5805.0,209.0023,209.089,208.9444,209.0601,5805.0
2023-07-25 14:15:00,216.94,217.05,216.78,216.96,10232.0,209.118,209.224,208.9637,209.1372,10232.0
2023-07-25 14:20:00,216.97,217.08,216.83,217.05,9314.0,209.1469,209.2529,209.0119,209.224,9314.0
2023-07-25 14:25:00,216.98,216.99,216.66,216.67,3138.0,209.1565,209.1661,208.848,208.8577,3138.0
2023-07-25 14:30:00,216.72,217.02,216.72,216.87,8472.0,208.9059,209.1951,208.9059,209.0505,8472.0
2023-07-25 14:35:00,216.87,217.1,216.87,217.09,5072.0,209.0505,209.2722,209.0505,209.2625,5072.0
2023-07-25 14:40:00,217.11,217.11,216.89,217.06,5696.0,209.2818,209.2818,209.0698,209.2336,5696.0
2023-07-25 14:45:00,217.01,217.06,216.8,216.83,4075.0,209.1854,209.2336,208.983,209.0119,4075.0
2023-07-25 14:50:00,216.78,216.89,216.67,216.85,5093.0,208.9637,209.0698,208.8577,209.0312,5093.0
2023-07-25 14:55:00,216.82,216.85,216.6,216.7,4537.0,209.0023,209.0312,208.7902,208.8866,4537.0
2023-07-25 15:00:00,216.7,216.77,216.6,216.62,2960.0,208.8866,208.9541,208.7902,208.8095,2960.0
2023-07-25 15:05:00,216.63,216.69,216.51,216.65,6362.0,208.8191,208.877,208.7035,208.8384,6362.0
2023-07-25 15:10:00,216.68,216.97,216.64,216.97,28298.0,208.8673,209.1469,208.8288,209.1469,28298.0
2023-07-25 15:15:00,216.97,217.09,216.94,217.0,6114.0,209.1469,209.2625,209.118,209.1758,6114.0
2023-07-25 15:20:00,217.03,217.15,216.96,217.14,13175.0,209.2047,209.3204,209.1372,209.3107,13175.0
2023-07-25 15:25:00,217.16,217.21,217.03,217.07,7243.0,209.33,209.3782,209.2047,209.2433,7243.0
2023-07-25 15:30:00,217.09,217.37,217.07,217.34,15991.0,209.2625,209.5324,209.2433,209.5035,15991.0
2023-07-25 15:35:00,217.34,217.62,217.3,217.58,25336.0,209.5035,209.7734,209.465,209.7349,25336.0
2023-07-25 15:40:00,217.59,217.64,217.48,217.54,13775.0,209.7445,209.7927,209.6385,209.6963,13775.0
2023-07-25 15:45:00,217.56,217.7,217.46,217.53,18823.0,209.7156,209.8505,209.6192,209.6867,18823.0
2023-07-25 15:50:00,217.53,217.76,217.46,217.49,28799.0,209.6867,209.9084,209.6192,209.6481,28799.0
2023-07-25 15:55:00,217.52,218.06,217.5,218.0,110481.0,209.677,210.1976,209.6578,210.1397,110481.0
2023-07-26 09:30:00,220.2,220.52,217.52,220.51,80045.0,212.2604,212.5689,209.677,212.5592,80045.0
2023-07-26 09:35:00,220.32,221.46,220.0,220.27,22279.0,212.3761,213.475,212.0676,212.3279,22279.0
2023-07-26 09:40:00,220.21,222.21,220.21,221.91,31358.0,212.27,214.1979,212.27,213.9088,31358.0
2023-07-26 09:45:00,221.79,221.97,220.86,221.7,21019.0,213.7931,213.9666,212.8966,213.7063,21019.0
2023-07-26 09:50:00,221.66,222.41,221.38,221.39,22019.0,213.6678,214.3907,213.3979,213.4075,22019.0
2023-07-26 09:55:00,221.23,221.23,220.7,220.77,11714.0,213.2533,213.2533,212.7424,212.8099,11714.0
2023-07-26 10:00:00,220.77,221.2,220.49,221.2,24027.0,212.8099,213.2244,212.54,213.2244,24027.0
2023-07-26 10:05:00,221.28,222.62,221.26,222.58,7794.0,213.3015,214.5932,213.2822,214.5546,7794.0
2023-07-26 10:10:00,222.53,223.29,222.47,223.29,10280.0,214.5064,215.239,214.4486,215.239,10280.0
2023-07-26 10:15:00,223.16,223.67,222.85,222.99,15290.0,215.1137,215.6053,214.8149,214.9498,15290.0
2023-07-26 10:20:00,222.96,223.69,222.52,223.44,12245.0,214.9209,215.6246,214.4968,215.3836,12245.0
2023-07-26 10:25:00,223.4,224.48,223.33,224.18,30267.0,215.345,216.3861,215.2776,216.0969,30267.0
2023-07-26 10:30:00,223.89,224.27,223.38,223.77,9503.0,215.8174,216.1837,215.3257,215.7017,9503.0
2023-07-26 10:35:00,223.97,223.97,223.17,223.63,9404.0,215.8945,215.8945,215.1233,215.5667,9404.0
2023-07-26 10:40:00,223.64,223.64,222.96,223.06,7761.0,215.5764,215.5764,214.9209,215.0173,7761.0
2023-07-26 10:45:00,223.17,223.6,223.03,223.05,26404.0,215.1233,215.5378,214.9884,215.0076,26404.0
2023-07-26 10:50:00,223.0,223.97,222.97,223.77,12050.0,214.9595,215.8945,214.9305,215.7017,12050.0
2023-07-26 10:55:00,223.76,223.98,223.42,223.81,9177.0,215.692,215.9041,215.3643,215.7402,9177.0
2023-07-26 11:00:00,223.84,224.02,223.51,223.81,19438.0,215.7692,215.9427,215.4511,215.7402,19438.0
2023-07-26 11:05:00,223.89,224.29,223.72,224.18,11883.0,215.8174,216.2029,215.6535,216.0969,11883.0
2023-07-26 11:10:00,224.19,224.34,223.88,224.04,17721.0,216.1065,216.2511,215.8077,215.962,17721.0
2023-07-26 11:15:00,224.02,224.61,223.9,224.4,9395.0,215.9427,216.5114,215.827,216.309,9395.0
2023-07-26 11:20:00,224.4,224.5,224.07,224.41,7757.0,216.309,216.4054,215.9909,216.3186,7757.0
2023-07-26 11:25:00,224.43,224.62,224.35,224.43,18950.0,216.3379,216.521,216.2608,216.3379,18950.0
2023-07-26 11:30:00,224.44,224.48,223.8,224.0,11792.0,216.3475,216.3861,215.7306,215.9234,11792.0
2023-07-26 11:35:00,224.01,224.56,224.0,224.52,14842.0,215.933,216.4632,215.9234,216.4246,14842.0
2023-07-26 11:40:00,224.56,224.65,224.11,224.27,7514.0,216.4632,216.55,216.0294,216.1837,7514.0
2023-07-26 11:45:00,224.23,224.47,223.77,223.88,4886.0,216.1451,216.3764,215.7017,215.8077,4886.0
2023-07-26 11:50:00,223.99,224.41,223.93,224.41,8098.0,215.9138,216.3186,215.8559,216.3186,8098.0
2023-07-26 11:55:00,224.41,224.62,224.32,224.44,15996.0,216.3186,216.521,216.2319,216.3475,15996.0
2023-07-26 12:00:00,224.46,224.69,224.26,224.63,16609.0,216.3668,216.5885,216.174,216.5307,16609.0
2023-07-26 12:05:00,224.73,224.76,224.55,224.64,11854.0,216.6271,216.656,216.4536,216.5403,11854.0
2023-07-26 12:10:00,224.63,224.67,224.43,224.43,7080.0,216.5307,216.5692,216.3379,216.3379,7080.0
2023-07-26 12:15:00,224.36,224.66,224.32,224.59,13518.0,216.2704,216.5596,216.2319,216.4921,13518.0
2023-07-26 12:20:00,224.6,224.7,224.44,224.49,11050.0,216.5018,216.5982,216.3475,216.3957,11050.0
2023-07-26 12:25:00,224.59,224.88,224.52,224.88,8934.0,216.4921,216.7717,216.4246,216.7717,8934.0
2023-07-26 12:30:00,224.82,224.83,224.08,224.37,13204.0,216.7138,216.7235,216.0005,216.2801,13204.0
2023-07-26 12:35:00,224.37,224.37,223.96,223.97,5145.0,216.2801,216.2801,215.8848,215.8945,5145.0
2023-07-26 12:40:00,223.99,224.21,223.95,224.21,6740.0,215.9138,216.1258,215.8752,216.1258,6740.0
2023-07-26 12:45:00,224.2,224.23,224.01,224.03,3508.0,216.1162,216.1451,215.933,215.9523,3508.0
2023-07-26 12:50:00,224.03,224.27,223.96,224.27,5428.0,215.9523,216.1837,215.8848,216.1837,5428.0
2023-07-26 12:55:00,224.27,224.37,224.14,224.28,5481.0,216.1837,216.2801,216.0583,216.1933,5481.0
2023-07-26 13:00:00,224.29,224.4,224.22,224.35,4255.0,216.2029,216.309,216.1355,216.2608,4255.0
2023-07-26 13:05:00,224.37,224.52,224.25,224.44,10024.0,216.2801,216.4246,216.1644,216.3475,10024.0
2023-07-26 13:10:00,224.45,224.76,224.26,224.7,10142.0,216.3572,216.656,216.174,216.5982,10142.0
2023-07-26 13:15:00,224.72,224.85,224.53,224.75,6261.0,216.6174,216.7427,216.4343,216.6464,6261.0
2023-07-26 13:20:00,224.84,224.9,224.73,224.86,4686.0,216.7331,216.7909,216.6271,216.7524,4686.0
2023-07-26 13:25:00,224.78,224.94,224.73,224.74,16244.0,216.6753,216.8295,216.6271,216.6367,16244.0
2023-07-26 13:30:00,224.71,224.78,224.2,224.2,6172.0,216.6078,216.6753,216.1162,216.1162,6172.0
2023-07-26 13:35:00,224.16,224.35,224.11,224.15,6203.0,216.0776,216.2608,216.0294,216.068,6203.0
2023-07-26 13:40:00,224.12,224.61,224.11,224.26,4788.0,216.0391,216.5114,216.0294,216.174,4788.0
2023-07-26 13:45:00,224.32,224.85,224.32,224.66,13808.0,216.2319,216.7427,216.2319,216.5596,13808.0
2023-07-26 13:50:00,224.62,224.81,224.55,224.81,7384.0,216.521,216.7042,216.4536,216.7042,7384.0
2023-07-26 13:55:00,224.76,224.86,224.63,224.72,7910.0,216.656,216.7524,216.5307,216.6174,7910.0
2023-07-26 14:00:00,224.72,224.86,224.58,224.66,11291.0,216.6174,216.7524,216.4825,216.5596,11291.0
2023-07-26 14:05:00,224.74,224.74,224.31,224.44,8776.0,216.6367,216.6367,216.2222,216.3475,8776.0
2023-07-26 14:10:00,224.42,224.75,224.4,224.73,18684.0,216.3283,216.6464,216.309,216.6271,18684.0
2023-07-26 14:15:00,224.78,224.98,224.65,224.92,6460.0,216.6753,216.8681,216.55,216.8102,6460.0
2023-07-26 14:20:00,224.87,225.0,224.86,224.96,34723.0,216.762,216.8873,216.7524,216.8488,34723.0
2023-07-26 14:25:00,225.0,225.44,224.91,225.28,22738.0,216.8873,217.3115,216.8006,217.1572,22738.0
2023-07-26 14:30:00,225.28,225.28,224.55,224.61,13514.0,217.1572,217.1572,216.4536,216.5114,13514.0
2023-07-26 14:35:00,224.58,224.81,224.52,224.66,14039.0,216.4825,216.7042,216.4246,216.5596,14039.0
2023-07-26 14:40:00,224.61,224.94,224.54,224.93,43543.0,216.5114,216.8295,216.4439,216.8199,43543.0
2023-07-26 14:45:00,224.87,224.9,224.32,224.45,12800.0,216.762,216.7909,216.2319,216.3572,12800.0
2023-07-26 14:50:00,224.45,224.7,224.45,224.63,9928.0,216.3572,216.5982,216.3572,216.5307,9928.0
2023-07-26 14:55:00,224.63,224.63,224.22,224.28,11286.0,216.5307,216.5307,216.1355,216.1933,11286.0
2023-07-26 15:00:00,224.33,224.33,223.85,224.11,16583.0,216.2415,216.2415,215.7788,216.0294,16583.0
2023-07-26 15:05:00,224.15,224.28,223.8,223.88,7950.0,216.068,216.1933,215.7306,215.8077,7950.0
2023-07-26 15:10:00,223.83,224.26,223.81,224.05,9424.0,215.7595,216.174,215.7402,215.9716,9424.0
2023-07-26 15:15:00,224.06,224.16,223.52,223.53,10593.0,215.9812,216.0776,215.4607,215.4703,10593.0
2023-07-26 15:20:00,223.55,223.58,223.33,223.33,24375.0,215.4896,215.5185,215.2776,215.2776,24375.0
2023-07-26 15:25:00,223.33,223.42,223.19,223.21,21511.0,215.2776,215.3643,215.1426,215.1619,21511.0
2023-07-26 15:30:00,223.22,223.33,223.1,223.26,25065.0,215.1715,215.2776,215.0558,215.2101,25065.0
2023-07-26 15:35:00,223.23,223.4,223.15,223.24,26580.0,215.1812,215.345,215.104,215.1908,26580.0
2023-07-26 15:40:00,223.25,223.35,223.05,223.06,37145.0,215.2004,215.2968,215.0076,215.0173,37145.0
2023-07-26 15:45:00,223.09,223.31,222.81,222.81,31273.0,215.0462,215.2583,214.7763,214.7763,31273.0
2023-07-26 15:50:00,222.81,223.02,222.68,222.95,37143.0,214.7763,214.9787,214.651,214.9113,37143.0
2023-07-26 15:55:00,222.92,223.01,222.27,222.86,139414.0,214.8823,214.9691,214.2558,214.8245,139414.0
2023-07-27 09:30:00,223.22,223.8,220.41,220.53,40536.0,215.1715,215.7306,212.4628,212.5785,40536.0
2023-07-27 09:35:00,220.01,221.37,219.65,220.36,17614.0,212.0773,213.3882,211.7302,212.4146,17614.0
2023-07-27 09:40:00,220.43,220.61,217.01,217.54,114881.0,212.4821,212.6556,209.1854,209.6963,114881.0
2023-07-27 09:45:00,217.53,217.91,216.43,217.91,21723.0,209.6867,210.053,208.6263,210.053,21723.0
2023-07-27 09:50:00,217.42,219.35,217.42,219.07,10070.0,209.5806,211.4411,209.5806,211.1712,10070.0
2023-07-27 09:55:00,219.14,219.6,218.94,219.35,12672.0,211.2386,211.682,211.0458,211.4411,12672.0
2023-07-27 10:00:00,219.42,219.42,218.39,218.95,15794.0,211.5085,211.5085,210.5157,211.0555,15794.0
2023-07-27 10:05:00,219.05,219.05,218.44,218.89,7595.0,211.1519,211.1519,210.5639,210.9976,7595.0
2023-07-27 10:10:00,218.89,219.25,218.74,218.91,12893.0,210.9976,211.3447,210.8531,211.0169,12893.0
2023-07-27 10:15:00,218.99,219.56,218.88,219.36,19293.0,211.094,211.6435,210.988,211.4507,19293.0
2023-07-27 10:20:00,219.36,219.65,219.09,219.29,18443.0,211.4507,211.7302,211.1904,211.3832,18443.0
2023-07-27 10:25:00,219.33,219.49,219.0,219.42,33934.0,211.4218,211.576,211.1037,211.5085,33934.0
2023-07-27 10:30:00,219.4,219.65,219.12,219.53,11463.0,211.4893,211.7302,211.2193,211.6146,11463.0
2023-07-27 10:35:00,219.4,219.84,219.27,219.6,17582.0,211.4893,211.9134,211.3639,211.682,17582.0
2023-07-27 10:40:00,219.72,220.15,219.49,219.49,13905.0,211.7977,212.2122,211.576,211.576,13905.0
2023-07-27 10:45:00,219.67,219.76,219.35,219.46,34645.0,211.7495,211.8363,211.4411,211.5471,34645.0
2023-07-27 10:50:00,219.59,219.59,218.5,218.61,26636.0,211.6724,211.6724,210.6217,210.7277,26636.0
2023-07-27 10:55:00,218.59,218.92,218.5,218.9,10252.0,210.7085,211.0266,210.6217,211.0073,10252.0
2023-07-27 11:00:00,218.88,218.88,218.43,218.47,25955.0,210.988,210.988,210.5542,210.5928,25955.0
2023-07-27 11:05:00,218.37,218.42,218.08,218.42,8852.0,210.4964,210.5446,210.2168,210.5446,8852.0
2023-07-27 11:10:00,218.37,218.76,218.35,218.76,26795.0,210.4964,210.8723,210.4771,210.8723,26795.0
2023-07-27 11:15:00,218.82,218.98,218.58,218.87,12074.0,210.9302,211.0844,210.6988,210.9784,12074.0
2023-07-27 11:20:00,218.94,219.14,218.78,218.86,10192.0,211.0458,211.2386,210.8916,210.9687,10192.0
2023-07-27 11:25:00,218.77,218.82,218.28,218.41,17092.0,210.882,210.9302,210.4096,210.5349,17092.0
2023-07-27 11:30:00,218.56,218.65,218.02,218.1,9322.0,210.6795,210.7663,210.159,210.2361,9322.0
2023-07-27 11:35:00,218.06,218.28,217.92,218.18,10273.0,210.1976,210.4096,210.0626,210.3132,10273.0
2023-07-27 11:40:00,218.19,218.72,218.18,218.59,19842.0,210.3229,210.8338,210.3132,210.7085,19842.0
2023-07-27 11:45:00,218.55,218.64,218.33,218.55,17075.0,210.6699,210.7567,210.4578,210.6699,17075.0
2023-07-27 11:50:00,218.54,218.65,218.4,218.4,6747.0,210.6603,210.7663,210.5253,210.5253,6747.0
2023-07-27 11:55:00,218.56,218.92,218.56,218.82,12139.0,210.6795,211.0266,210.6795,210.9302,12139.0
2023-07-27 12:00:00,218.81,218.89,218.6,218.64,6756.0,210.9205,210.9976,210.7181,210.7567,6756.0
2023-07-27 12:05:00,218.7,218.71,218.6,218.7,6971.0,210.8145,210.8241,210.7181,210.8145,6971.0
2023-07-27 12:10:00,218.7,218.76,218.29,218.29,9298.0,210.8145,210.8723,210.4193,210.4193,9298.0
2023-07-27 12:15:00,218.36,218.37,218.25,218.28,6648.0,210.4868,210.4964,210.3807,210.4096,6648.0
2023-07-27 12:20:00,218.28,218.5,218.28,218.48,4359.0,210.4096,210.6217,210.4096,210.6024,4359.0
2023-07-27 12:25:00,218.52,218.56,218.25,218.5,24180.0,210.641,210.6795,210.3807,210.6217,24180.0
2023-07-27 12:30:00,218.56,218.89,218.56,218.89,42727.0,210.6795,210.9976,210.6795,210.9976,42727.0
2023-07-27 12:35:00,218.93,218.93,218.44,218.82,9841.0,211.0362,211.0362,210.5639,210.9302,9841.0
2023-07-27 12:40:00,218.76,218.89,218.66,218.76,6762.0,210.8723,210.9976,210.7759,210.8723,6762.0
2023-07-27 12:45:00,218.8,219.05,218.71,219.02,7046.0,210.9109,211.1519,210.8241,211.123,7046.0
2023-07-27 12:50:00,219.13,219.35,219.1,219.1,5062.0,211.229,211.4411,211.2001,211.2001,5062.0
2023-07-27 12:55:00,219.12,219.14,218.82,219.14,6628.0,211.2193,211.2386,210.9302,211.2386,6628.0
2023-07-27 13:00:00,219.08,219.17,218.84,218.84,5730.0,211.1808,211.2675,210.9494,210.9494,5730.0
2023-07-27 13:05:00,218.89,218.97,218.75,218.95,3549.0,210.9976,211.0748,210.8627,211.0555,3549.0
2023-07-27 13:10:00,218.95,219.09,218.91,219.01,11147.0,211.0555,211.1904,211.0169,211.1133,11147.0
2023-07-27 13:15:00,219.01,219.45,218.98,219.17,14713.0,211.1133,211.5375,211.0844,211.2675,14713.0
2023-07-27 13:20:00,219.06,219.2,218.91,218.91,9725.0,211.1615,211.2965,211.0169,211.0169,9725.0
2023-07-27 13:25:00,218.92,219.07,218.82,218.86,8804.0,211.0266,211.1712,210.9302,210.9687,8804.0
2023-07-27 13:30:00,218.9,219.26,218.89,219.23,14846.0,211.0073,211.3543,210.9976,211.3254,14846.0
2023-07-27 13:35:00,219.24,219.5,219.23,219.23,12816.0,211.335,211.5856,211.3254,211.3254,12816.0
2023-07-27 13:40:00,219.24,219.51,219.16,219.5,10291.0,211.335,211.5953,211.2579,211.5856,10291.0
2023-07-27 13:45:00,219.49,219.49,219.25,219.36,10425.0,211.576,211.576,211.3447,211.4507,10425.0
2023-07-27 13:50:00,219.37,219.41,219.0,219.06,8286.0,211.4603,211.4989,211.1037,211.1615,8286.0
2023-07-27 13:55:00,219.09,219.12,219.0,219.12,9154.0,211.1904,211.2193,211.1037,211.2193,9154.0
2023-07-27 14:00:00,219.19,219.23,219.0,219.0,10021.0,211.2868,211.3254,211.1037,211.1037,10021.0
2023-07-27 14:05:00,219.03,219.43,219.03,219.39,10425.0,211.1326,211.5182,211.1326,211.4796,10425.0
2023-07-27 14:10:00,219.37,219.7,219.32,219.7,12935.0,211.4603,211.7784,211.4121,211.7784,12935.0
2023-07-27 14:15:00,219.63,219.66,219.49,219.6,13929.0,211.711,211.7399,211.576,211.682,13929.0
2023-07-27 14:20:00,219.66,219.77,219.56,219.56,12029.0,211.7399,211.8459,211.6435,211.6435,12029.0
2023-07-27 14:25:00,219.59,219.74,219.56,219.63,13946.0,211.6724,211.817,211.6435,211.711,13946.0
2023-07-27 14:30:00,219.61,219.68,219.5,219.5,15894.0,211.6917,211.7592,211.5856,211.5856,15894.0
2023-07-27 14:35:00,219.54,219.54,219.16,219.17,12887.0,211.6242,211.6242,211.2579,211.2675,12887.0
2023-07-27 14:40:00,219.19,219.49,219.16,219.42,14395.0,211.2868,211.576,211.2579,211.5085,14395.0
2023-07-27 14:45:00,219.44,219.48,219.36,219.37,10034.0,211.5278,211.5664,211.4507,211.4603,10034.0
2023-07-27 14:50:00,219.45,219.62,219.45,219.57,16400.0,211.5375,211.7013,211.5375,211.6531,16400.0
2023-07-27 14:55:00,219.57,219.58,219.19,219.27,9555.0,211.6531,211.6628,211.2868,211.3639,9555.0
2023-07-27 15:00:00,219.25,219.25,218.96,218.98,14301.0,211.3447,211.3447,211.0651,211.0844,14301.0
2023-07-27 15:05:00,218.91,219.19,218.91,219.18,9550.0,211.0169,211.2868,211.0169,211.2772,9550.0
2023-07-27 15:10:00,219.17,219.43,219.15,219.38,21250.0,211.2675,211.5182,211.2483,211.47,21250.0
2023-07-27 15:15:00,219.39,219.62,219.28,219.55,14332.0,211.4796,211.7013,211.3736,211.6338,14332.0
2023-07-27 15:20:00,219.54,219.62,219.47,219.54,19802.0,211.6242,211.7013,211.5567,211.6242,19802.0
2023-07-27 15:25:00,219.57,219.62,219.42,219.62,14587.0,211.6531,211.7013,211.5085,211.7013,14587.0
2023-07-27 15:30:00,219.65,219.82,219.48,219.52,27469.0,211.7302,211.8941,211.5664,211.6049,27469.0
2023-07-27 15:35:00,219.55,219.67,219.46,219.48,25756.0,211.6338,211.7495,211.5471,211.5664,25756.0
2023-07-27 15:40:00,219.48,219.7,219.32,219.38,38676.0,211.5664,211.7784,211.4121,211.47,38676.0
2023-07-27 15:45:00,219.39,219.39,219.15,219.31,38220.0,211.4796,211.4796,211.2483,211.4025,38220.0
2023-07-27 15:50:00,219.27,219.54,219.14,219.52,78474.0,211.3639,211.6242,211.2386,211.6049,78474.0
2023-07-27 15:55:00,219.52,219.9,219.4,219.82,172063.0,211.6049,211.9712,211.4893,211.8941,172063.0
2023-07-28 09:30:00,221.0,221.14,220.09,220.09,28400.0,213.0316,213.1665,212.1544,212.1544,28400.0
2023-07-28 09:35:00,219.65,219.75,219.17,219.45,4418.0,211.7302,211.8266,211.2675,211.5375,4418.0
2023-07-28 09:40:00,219.45,219.98,219.37,219.55,13836.0,211.5375,212.0483,211.4603,211.6338,13836.0
2023-07-28 09:45:00,219.62,219.8,219.47,219.65,10732.0,211.7013,211.8748,211.5567,211.7302,10732.0
2023-07-28 09:50:00,219.62,220.0,219.07,219.07,7679.0,211.7013,212.0676,211.1712,211.1712,7679.0
2023-07-28 09:55:00,219.17,219.97,219.0,219.97,19128.0,211.2675,212.0387,211.1037,212.0387,19128.0
2023-07-28 10:00:00,219.88,220.18,219.7,220.18,6581.0,211.9519,212.2411,211.7784,212.2411,6581.0
2023-07-28 10:05:00,220.04,220.21,219.84,220.16,7550.0,212.1062,212.27,211.9134,212.2219,7550.0
2023-07-28 10:10:00,220.16,220.31,219.84,220.31,10271.0,212.2219,212.3664,211.9134,212.3664,10271.0
2023-07-28 10:15:00,220.31,220.54,220.15,220.28,11725.0,212.3664,212.5881,212.2122,212.3375,11725.0
2023-07-28 10:20:00,220.18,220.26,219.88,219.95,4108.0,212.2411,212.3182,211.9519,212.0194,4108.0
2023-07-28 10:25:00,219.95,220.35,219.95,220.08,4933.0,212.0194,212.405,212.0194,212.1447,4933.0
2023-07-28 10:30:00,220.11,220.7,220.0,220.54,5452.0,212.1737,212.7424,212.0676,212.5881,5452.0
2023-07-28 10:35:00,220.53,220.87,220.45,220.87,6544.0,212.5785,212.9063,212.5014,212.9063,6544.0
2023-07-28 10:40:00,220.93,221.11,220.82,220.91,4094.0,212.9641,213.1376,212.8581,212.9448,4094.0
2023-07-28 10:45:00,220.9,221.26,220.9,221.09,5976.0,212.9352,213.2822,212.9352,213.1183,5976.0
2023-07-28 10:50:00,221.14,221.48,220.87,220.88,12908.0,213.1665,213.4943,212.9063,212.9159,12908.0
2023-07-28 10:55:00,220.76,220.85,220.37,220.42,3332.0,212.8002,212.887,212.4243,212.4725,3332.0
2023-07-28 11:00:00,220.36,220.46,220.26,220.41,4370.0,212.4146,212.511,212.3182,212.4628,4370.0
2023-07-28 11:05:00,220.36,220.5,220.34,220.34,3823.0,212.4146,212.5496,212.3954,212.3954,3823.0
2023-07-28 11:10:00,220.38,220.62,220.28,220.62,4740.0,212.4339,212.6653,212.3375,212.6653,4740.0
2023-07-28 11:15:00,220.64,220.75,220.54,220.69,6312.0,212.6845,212.7906,212.5881,212.7327,6312.0
2023-07-28 11:20:00,220.71,220.92,220.61,220.9,4641.0,212.752,212.9544,212.6556,212.9352,4641.0
2023-07-28 11:25:00,220.92,221.0,220.81,220.96,6208.0,212.9544,213.0316,212.8484,212.993,6208.0
2023-07-28 11:30:00,220.97,220.97,220.75,220.75,7254.0,213.0026,213.0026,212.7906,212.7906,7254.0
2023-07-28 11:35:00,220.76,220.94,220.76,220.92,2635.0,212.8002,212.9737,212.8002,212.9544,2635.0
2023-07-28 11:40:00,220.91,221.0,220.81,220.81,3789.0,212.9448,213.0316,212.8484,212.8484,3789.0
2023-07-28 11:45:00,220.84,220.97,220.79,220.91,2201.0,212.8773,213.0026,212.8291,212.9448,2201.0
2023-07-28 11:50:00,220.81,220.95,220.7,220.7,3523.0,212.8484,212.9834,212.7424,212.7424,3523.0
2023-07-28 11:55:00,220.75,220.82,220.33,220.5,13923.0,212.7906,212.8581,212.3857,212.5496,13923.0
2023-07-28 12:00:00,220.5,220.5,220.29,220.5,4798.0,212.5496,212.5496,212.3472,212.5496,4798.0
2023-07-28 12:05:00,220.45,220.58,220.31,220.55,7412.0,212.5014,212.6267,212.3664,212.5978,7412.0
2023-07-28 12:10:00,220.55,220.77,220.54,220.77,4215.0,212.5978,212.8099,212.5881,212.8099,4215.0
2023-07-28 12:15:00,220.79,220.83,220.6,220.65,3265.0,212.8291,212.8677,212.646,212.6942,3265.0
2023-07-28 12:20:00,220.69,220.88,220.65,220.78,3719.0,212.7327,212.9159,212.6942,212.8195,3719.0
2023-07-28 12:25:00,220.78,220.93,220.72,220.93,3943.0,212.8195,212.9641,212.7617,212.9641,3943.0
2023-07-28 12:30:00,220.97,221.03,220.82,220.92,5890.0,213.0026,213.0605,212.8581,212.9544,5890.0
2023-07-28 12:35:00,220.99,221.12,220.95,221.02,4595.0,213.0219,213.1472,212.9834,213.0508,4595.0
2023-07-28 12:40:00,221.03,221.03,220.8,220.82,3619.0,213.0605,213.0605,212.8388,212.8581,3619.0
2023-07-28 12:45:00,220.91,220.91,220.75,220.82,13761.0,212.9448,212.9448,212.7906,212.8581,13761.0
2023-07-28 12:50:00,220.82,221.07,220.78,221.03,5634.0,212.8581,213.099,212.8195,213.0605,5634.0
2023-07-28 12:55:00,221.06,221.18,221.03,221.18,4286.0,213.0894,213.2051,213.0605,213.2051,4286.0
2023-07-28 13:00:00,221.19,221.31,221.11,221.11,7089.0,213.2147,213.3304,213.1376,213.1376,7089.0
2023-07-28 13:05:00,221.14,221.14,220.86,220.95,4948.0,213.1665,213.1665,212.8966,212.9834,4948.0
2023-07-28 13:10:00,220.97,220.99,220.72,220.88,7336.0,213.0026,213.0219,212.7617,212.9159,7336.0
2023-07-28 13:15:00,220.88,220.92,220.82,220.9,2752.0,212.9159,212.9544,212.8581,212.9352,2752.0
2023-07-28 13:20:00,220.84,220.96,220.75,220.83,8496.0,212.8773,212.993,212.7906,212.8677,8496.0
2023-07-28 13:25:00,220.82,220.9,220.79,220.8,4222.0,212.8581,212.9352,212.8291,212.8388,4222.0
2023-07-28 13:30:00,220.8,220.96,220.73,220.77,8635.0,212.8388,212.993,212.7713,212.8099,8635.0
2023-07-28 13:35:00,220.74,220.99,220.74,220.99,4780.0,212.7809,213.0219,212.7809,213.0219,4780.0
2023-07-28 13:40:00,220.91,220.91,220.73,220.8,6743.0,212.9448,212.9448,212.7713,212.8388,6743.0
2023-07-28 13:45:00,220.84,220.87,220.75,220.87,2836.0,212.8773,212.9063,212.7906,212.9063,2836.0
2023-07-28 13:50:00,220.88,221.32,220.84,221.32,5590.0,212.9159,213.34,212.8773,213.34,5590.0
2023-07-28 13:55:00,221.28,221.44,221.19,221.39,14291.0,213.3015,213.4557,213.2147,213.4075,14291.0
2023-07-28 14:00:00,221.37,221.69,221.34,221.65,15471.0,213.3882,213.6967,213.3593,213.6581,15471.0
2023-07-28 14:05:00,221.6,221.65,221.45,221.56,5456.0,213.6099,213.6581,213.4653,213.5714,5456.0
2023-07-28 14:10:00,221.59,221.76,221.54,221.68,9084.0,213.6003,213.7642,213.5521,213.687,9084.0
2023-07-28 14:15:00,221.7,222.01,221.67,222.01,8421.0,213.7063,214.0051,213.6774,214.0051,8421.0
2023-07-28 14:20:00,221.98,222.13,221.97,222.12,6832.0,213.9762,214.1208,213.9666,214.1112,6832.0
2023-07-28 14:25:00,222.11,222.11,221.77,221.78,5153.0,214.1015,214.1015,213.7738,213.7834,5153.0
2023-07-28 14:30:00,221.81,221.88,221.72,221.72,8277.0,213.8124,213.8798,213.7256,213.7256,8277.0
2023-07-28 14:35:00,221.69,221.69,221.46,221.46,2613.0,213.6967,213.6967,213.475,213.475,2613.0
2023-07-28 14:40:00,221.44,221.64,221.29,221.64,8490.0,213.4557,213.6485,213.3111,213.6485,8490.0
2023-07-28 14:45:00,221.7,221.87,221.58,221.87,3422.0,213.7063,213.8702,213.5907,213.8702,3422.0
2023-07-28 14:50:00,221.86,222.14,221.84,222.09,6271.0,213.8606,214.1305,213.8413,214.0823,6271.0
2023-07-28 14:55:00,222.05,222.1,222.0,222.08,4979.0,214.0437,214.0919,213.9955,214.0726,4979.0
2023-07-28 15:00:00,222.08,222.32,222.06,222.3,7360.0,214.0726,214.304,214.0533,214.2847,7360.0
2023-07-28 15:05:00,222.29,222.44,222.23,222.43,7419.0,214.2751,214.4196,214.2172,214.41,7419.0
2023-07-28 15:10:00,222.43,222.44,222.33,222.44,4649.0,214.41,214.4196,214.3136,214.4196,4649.0
2023-07-28 15:15:00,222.46,222.59,222.33,222.52,16290.0,214.4389,214.5642,214.3136,214.4968,16290.0
2023-07-28 15:20:00,222.52,222.58,222.45,222.52,10811.0,214.4968,214.5546,214.4293,214.4968,10811.0
2023-07-28 15:25:00,222.49,222.6,222.44,222.55,14415.0,214.4678,214.5739,214.4196,214.5257,14415.0
2023-07-28 15:30:00,222.51,222.58,222.44,222.5,20263.0,214.4871,214.5546,214.4196,214.4775,20263.0
2023-07-28 15:35:00,222.5,222.77,222.46,222.64,23242.0,214.4775,214.7377,214.4389,214.6124,23242.0
2023-07-28 15:40:00,222.65,222.67,222.51,222.58,22839.0,214.6221,214.6413,214.4871,214.5546,22839.0
2023-07-28 15:45:00,222.56,222.65,222.36,222.6,26602.0,214.5353,214.6221,214.3425,214.5739,26602.0
2023-07-28 15:50:00,222.57,222.92,222.51,222.86,43633.0,214.545,214.8823,214.4871,214.8245,43633.0
2023-07-28 15:55:00,222.87,223.07,222.61,222.63,117229.0,214.8341,215.0269,214.5835,214.6028,117229.0
2023-07-31 09:30:00,223.38,223.75,222.83,223.09,20341.0,215.3257,215.6824,214.7956,215.0462,20341.0
2023-07-31 09:35:00,222.96,223.33,222.85,223.03,3381.0,214.9209,215.2776,214.8149,214.9884,3381.0
2023-07-31 09:40:00,223.26,223.73,223.26,223.6,9074.0,215.2101,215.6631,215.2101,215.5378,9074.0
2023-07-31 09:45:00,223.6,224.3,223.52,224.28,5396.0,215.5378,216.2126,215.4607,216.1933,5396.0
2023-07-31 09:50:00,224.32,224.57,224.02,224.03,10021.0,216.2319,216.4728,215.9427,215.9523,10021.0
2023-07-31 09:55:00,223.84,224.27,223.84,224.03,9552.0,215.7692,216.1837,215.7692,215.9523,9552.0
2023-07-31 10:00:00,224.08,224.37,223.92,224.23,9773.0,216.0005,216.2801,215.8463,216.1451,9773.0
2023-07-31 10:05:00,224.21,224.3,223.74,223.89,8378.0,216.1258,216.2126,215.6728,215.8174,8378.0
2023-07-31 10:10:00,223.73,223.75,223.42,223.61,6694.0,215.6631,215.6824,215.3643,215.5475,6694.0
2023-07-31 10:15:00,223.62,223.73,223.18,223.43,5853.0,215.5571,215.6631,215.133,215.3739,5853.0
2023-07-31 10:20:00,223.33,223.33,223.1,223.33,13107.0,215.2776,215.2776,215.0558,215.2776,13107.0
2023-07-31 10:25:00,223.38,223.52,223.27,223.39,5719.0,215.3257,215.4607,215.2197,215.3354,5719.0
2023-07-31 10:30:00,223.5,223.81,223.46,223.76,6351.0,215.4414,215.7402,215.4029,215.692,6351.0
2023-07-31 10:35:00,223.75,224.19,223.74,224.05,9043.0,215.6824,216.1065,215.6728,215.9716,9043.0
2023-07-31 10:40:00,223.98,224.12,223.9,223.93,3165.0,215.9041,216.0391,215.827,215.8559,3165.0
2023-07-31 10:45:00,223.97,224.0,223.76,223.83,5743.0,215.8945,215.9234,215.692,215.7595,5743.0
2023-07-31 10:50:00,223.76,223.88,223.65,223.68,2305.0,215.692,215.8077,215.586,215.6149,2305.0
2023-07-31 10:55:00,223.73,223.8,223.54,223.64,6927.0,215.6631,215.7306,215.48,215.5764,6927.0
2023-07-31 11:00:00,223.61,223.83,223.61,223.75,5602.0,215.5475,215.7595,215.5475,215.6824,5602.0
2023-07-31 11:05:00,223.75,223.86,223.65,223.86,4713.0,215.6824,215.7884,215.586,215.7884,4713.0
2023-07-31 11:10:00,223.87,224.01,223.78,223.94,7877.0,215.7981,215.933,215.7113,215.8656,7877.0
2023-07-31 11:15:00,223.96,224.07,223.95,223.96,5621.0,215.8848,215.9909,215.8752,215.8848,5621.0
2023-07-31 11:20:00,223.94,224.01,223.77,223.83,3596.0,215.8656,215.933,215.7017,215.7595,3596.0
2023-07-31 11:25:00,223.86,223.96,223.71,223.76,5140.0,215.7884,215.8848,215.6439,215.692,5140.0
2023-07-31 11:30:00,223.77,223.79,223.61,223.66,2921.0,215.7017,215.721,215.5475,215.5957,2921.0
2023-07-31 11:35:00,223.64,223.68,223.5,223.59,3477.0,215.5764,215.6149,215.4414,215.5282,3477.0
2023-07-31 11:40:00,223.6,223.64,223.48,223.64,4673.0,215.5378,215.5764,215.4221,215.5764,4673.0
2023-07-31 11:45:00,223.61,223.61,223.39,223.54,7880.0,215.5475,215.5475,215.3354,215.48,7880.0
2023-07-31 11:50:00,223.57,223.81,223.47,223.71,6535.0,215.5089,215.7402,215.4125,215.6439,6535.0
2023-07-31 11:55:00,223.74,223.87,223.63,223.72,5273.0,215.6728,215.7981,215.5667,215.6535,5273.0
2023-07-31 12:00:00,223.7,223.78,223.62,223.73,6357.0,215.6342,215.7113,215.5571,215.6631,6357.0
2023-07-31 12:05:00,223.71,223.74,223.35,223.36,3489.0,215.6439,215.6728,215.2968,215.3065,3489.0
2023-07-31 12:10:00,223.33,223.4,223.25,223.34,5359.0,215.2776,215.345,215.2004,215.2872,5359.0
2023-07-31 12:15:00,223.33,223.48,223.28,223.34,7393.0,215.2776,215.4221,215.2294,215.2872,7393.0
2023-07-31 12:20:00,223.27,223.41,223.25,223.37,5043.0,215.2197,215.3547,215.2004,215.3161,5043.0
2023-07-31 12:25:00,223.4,223.41,223.05,223.1,4876.0,215.345,215.3547,215.0076,215.0558,4876.0
2023-07-31 12:30:00,223.09,223.14,222.96,223.0,6774.0,215.0462,215.0944,214.9209,214.9595,6774.0
2023-07-31 12:35:00,222.93,222.93,222.79,222.83,3112.0,214.892,214.892,214.757,214.7956,3112.0
2023-07-31 12:40:00,222.79,223.03,222.75,223.01,7214.0,214.757,214.9884,214.7185,214.9691,7214.0
2023-07-31 12:45:00,222.99,222.99,222.83,222.97,1756.0,214.9498,214.9498,214.7956,214.9305,1756.0
2023-07-31 12:50:00,223.01,223.24,222.96,223.24,5600.0,214.9691,215.1908,214.9209,215.1908,5600.0
2023-07-31 12:55:00,223.19,223.19,222.77,222.78,4129.0,215.1426,215.1426,214.7377,214.7474,4129.0
2023-07-31 13:00:00,222.81,222.93,222.8,222.93,3102.0,214.7763,214.892,214.7667,214.892,3102.0
2023-07-31 13:05:00,222.87,222.87,222.67,222.72,7327.0,214.8341,214.8341,214.6413,214.6895,7327.0
2023-07-31 13:10:00,222.77,222.85,222.68,222.74,6601.0,214.7377,214.8149,214.651,214.7088,6601.0
2023-07-31 13:15:00,222.7,222.75,222.5,222.54,4665.0,214.6703,214.7185,214.4775,214.516,4665.0
2023-07-31 13:20:00,222.61,222.67,222.52,222.65,3350.0,214.5835,214.6413,214.4968,214.6221,3350.0
2023-07-31 13:25:00,222.68,222.81,222.68,222.76,2950.0,214.651,214.7763,214.651,214.7281,2950.0
2023-07-31 13:30:00,222.77,223.15,222.77,223.15,6372.0,214.7377,215.104,214.7377,215.104,6372.0
2023-07-31 13:35:00,223.22,223.4,223.2,223.23,7094.0,215.1715,215.345,215.1522,215.1812,7094.0
2023-07-31 13:40:00,223.19,223.2,222.97,223.04,4396.0,215.1426,215.1522,214.9305,214.998,4396.0
2023-07-31 13:45:00,223.0,223.1,222.98,222.98,2112.0,214.9595,215.0558,214.9402,214.9402,2112.0
2023-07-31 13:50:00,223.06,223.06,222.9,222.97,3381.0,215.0173,215.0173,214.8631,214.9305,3381.0
2023-07-31 13:55:00,223.01,223.11,223.01,223.06,4244.0,214.9691,215.0655,214.9691,215.0173,4244.0
2023-07-31 14:00:00,223.03,223.07,222.91,222.94,2251.0,214.9884,215.0269,214.8727,214.9016,2251.0
2023-07-31 14:05:00,222.97,223.01,222.86,222.88,4858.0,214.9305,214.9691,214.8245,214.8438,4858.0
2023-07-31 14:10:00,222.88,222.93,222.81,222.92,5449.0,214.8438,214.892,214.7763,214.8823,5449.0
2023-07-31 14:15:00,222.82,222.85,222.79,222.82,4777.0,214.7859,214.8149,214.757,214.7859,4777.0
2023-07-31 14:20:00,222.82,222.82,222.63,222.7,7812.0,214.7859,214.7859,214.6028,214.6703,7812.0
2023-07-31 14:25:00,222.72,222.75,222.64,222.64,6676.0,214.6895,214.7185,214.6124,214.6124,6676.0
2023-07-31 14:30:00,222.64,222.83,222.62,222.8,7870.0,214.6124,214.7956,214.5932,214.7667,7870.0
2023-07-31 14:35:00,222.81,222.83,222.76,222.78,5015.0,214.7763,214.7956,214.7281,214.7474,5015.0
2023-07-31 14:40:00,222.78,222.95,222.75,222.95,5109.0,214.7474,214.9113,214.7185,214.9113,5109.0
2023-07-31 14:45:00,222.96,223.11,222.95,223.05,4680.0,214.9209,215.0655,214.9113,215.0076,4680.0
2023-07-31 14:50:00,223.05,223.25,223.05,223.09,8918.0,215.0076,215.2004,215.0076,215.0462,8918.0
2023-07-31 14:55:00,223.06,223.24,223.04,223.22,10216.0,215.0173,215.1908,214.998,215.1715,10216.0
2023-07-31 15:00:00,223.23,223.43,223.23,223.29,7797.0,215.1812,215.3739,215.1812,215.239,7797.0
2023-07-31 15:05:00,223.26,223.26,223.0,223.0,11434.0,215.2101,215.2101,214.9595,214.9595,11434.0
2023-07-31 15:10:00,223.0,223.08,223.0,223.07,6111.0,214.9595,215.0366,214.9595,215.0269,6111.0
2023-07-31 15:15:00,223.07,223.08,222.89,222.95,8583.0,215.0269,215.0366,214.8534,214.9113,8583.0
2023-07-31 15:20:00,222.96,223.04,222.94,223.0,8501.0,214.9209,214.998,214.9016,214.9595,8501.0
2023-07-31 15:25:00,222.99,223.08,222.99,223.08,5641.0,214.9498,215.0366,214.9498,215.0366,5641.0
2023-07-31 15:30:00,223.09,223.19,223.02,223.07,12429.0,215.0462,215.1426,214.9787,215.0269,12429.0
2023-07-31 15:35:00,223.07,223.16,222.79,222.81,13441.0,215.0269,215.1137,214.757,214.7763,13441.0
2023-07-31 15:40:00,222.76,222.82,222.7,222.72,19344.0,214.7281,214.7859,214.6703,214.6895,19344.0
2023-07-31 15:45:00,222.74,222.81,222.54,222.74,28077.0,214.7088,214.7763,214.516,214.7088,28077.0
2023-07-31 15:50:00,222.66,223.16,222.54,223.09,40758.0,214.6317,215.1137,214.516,215.0462,40758.0
2023-07-31 15:55:00,223.11,223.7,222.99,223.54,154203.0,215.0655,215.6342,214.9498,215.48,154203.0
2023-08-01 09:30:00,223.36,224.67,223.27,224.6,18141.0,215.3065,216.5692,215.2197,216.5018,18141.0
2023-08-01 09:35:00,224.76,225.14,224.59,224.84,10555.0,216.656,217.0223,216.4921,216.7331,10555.0
2023-08-01 09:40:00,224.84,225.02,224.33,224.6,7553.0,216.7331,216.9066,216.2415,216.5018,7553.0
2023-08-01 09:45:00,224.44,225.16,224.38,224.7,4716.0,216.3475,217.0416,216.2897,216.5982,4716.0
2023-08-01 09:50:00,224.75,225.12,224.74,224.95,5393.0,216.6464,217.003,216.6367,216.8391,5393.0
2023-08-01 09:55:00,225.0,225.16,224.95,225.12,1943.0,216.8873,217.0416,216.8391,217.003,1943.0
2023-08-01 10:00:00,225.0,225.17,224.76,224.83,3551.0,216.8873,217.0512,216.656,216.7235,3551.0
2023-08-01 10:05:00,224.67,224.72,224.29,224.49,3829.0,216.5692,216.6174,216.2029,216.3957,3829.0
2023-08-01 10:10:00,224.34,224.51,224.08,224.51,5667.0,216.2511,216.415,216.0005,216.415,5667.0
2023-08-01 10:15:00,224.61,224.62,224.42,224.59,8801.0,216.5114,216.521,216.3283,216.4921,8801.0
2023-08-01 10:20:00,224.65,224.84,224.57,224.77,15384.0,216.55,216.7331,216.4728,216.6656,15384.0
2023-08-01 10:25:00,224.76,224.87,224.62,224.79,13175.0,216.656,216.762,216.521,216.6849,13175.0
2023-08-01 10:30:00,224.75,224.77,224.46,224.54,10095.0,216.6464,216.6656,216.3668,216.4439,10095.0
2023-08-01 10:35:00,224.53,224.55,224.31,224.34,6221.0,216.4343,216.4536,216.2222,216.2511,6221.0
2023-08-01 10:40:00,224.32,224.41,224.16,224.16,10507.0,216.2319,216.3186,216.0776,216.0776,10507.0
2023-08-01 10:45:00,224.19,224.39,224.19,224.28,9274.0,216.1065,216.2993,216.1065,216.1933,9274.0
2023-08-01 10:50:00,224.3,224.33,224.2,224.28,9911.0,216.2126,216.2415,216.1162,216.1933,9911.0
2023-08-01 10:55:00,224.3,224.3,224.08,224.14,8830.0,216.2126,216.2126,216.0005,216.0583,8830.0
2023-08-01 11:00:00,224.17,224.19,223.96,224.01,3702.0,216.0873,216.1065,215.8848,215.933,3702.0
2023-08-01 11:05:00,224.09,224.2,224.04,224.18,2062.0,216.0101,216.1162,215.962,216.0969,2062.0
2023-08-01 11:10:00,224.23,224.71,224.23,224.61,6626.0,216.1451,216.6078,216.1451,216.5114,6626.0
2023-08-01 11:15:00,224.48,224.52,224.24,224.44,2297.0,216.3861,216.4246,216.1547,216.3475,2297.0
2023-08-01 11:20:00,224.36,224.44,224.09,224.15,1373.0,216.2704,216.3475,216.0101,216.068,1373.0
2023-08-01 11:25:00,224.2,224.2,224.02,224.02,4362.0,216.1162,216.1162,215.9427,215.9427,4362.0
2023-08-01 11:30:00,224.12,224.12,223.84,223.99,1520.0,216.0391,216.0391,215.7692,215.9138,1520.0
2023-08-01 11:35:00,224.03,224.35,224.03,224.34,3568.0,215.9523,216.2608,215.9523,216.2511,3568.0
2023-08-01 11:40:00,224.22,224.5,224.21,224.5,4163.0,216.1355,216.4054,216.1258,216.4054,4163.0
2023-08-01 11:45:00,224.45,224.48,224.35,224.39,3394.0,216.3572,216.3861,216.2608,216.2993,3394.0
2023-08-01 11:50:00,224.37,224.6,224.36,224.5,2274.0,216.2801,216.5018,216.2704,216.4054,2274.0
2023-08-01 11:55:00,224.43,224.57,224.42,224.57,2813.0,216.3379,216.4728,216.3283,216.4728,2813.0
2023-08-01 12:00:00,224.57,224.65,224.46,224.46,3833.0,216.4728,216.55,216.3668,216.3668,3833.0
2023-08-01 12:05:00,224.5,224.54,224.38,224.47,3155.0,216.4054,216.4439,216.2897,216.3764,3155.0
2023-08-01 12:10:00,224.41,224.41,224.26,224.33,1952.0,216.3186,216.3186,216.174,216.2415,1952.0
2023-08-01 12:15:00,224.25,224.35,224.19,224.25,4718.0,216.1644,216.2608,216.1065,216.1644,4718.0
2023-08-01 12:20:00,224.21,224.21,224.02,224.13,1680.0,216.1258,216.1258,215.9427,216.0487,1680.0
2023-08-01 12:25:00,224.05,224.08,223.9,223.9,2150.0,215.9716,216.0005,215.827,215.827,2150.0
2023-08-01 12:30:00,223.8,223.92,223.8,223.88,2657.0,215.7306,215.8463,215.7306,215.8077,2657.0
2023-08-01 12:35:00,223.9,223.9,223.67,223.73,2300.0,215.827,215.827,215.6053,215.6631,2300.0
2023-08-01 12:40:00,223.81,223.97,223.76,223.97,4362.0,215.7402,215.8945,215.692,215.8945,4362.0
2023-08-01 12:45:00,224.06,224.06,223.91,223.96,3256.0,215.9812,215.9812,215.8366,215.8848,3256.0
2023-08-01 12:50:00,223.96,223.99,223.82,223.82,2195.0,215.8848,215.9138,215.7499,215.7499,2195.0
2023-08-01 12:55:00,223.79,223.96,223.78,223.93,3288.0,215.721,215.8848,215.7113,215.8559,3288.0
2023-08-01 13:00:00,224.01,224.14,223.99,224.11,2508.0,215.933,216.0583,215.9138,216.0294,2508.0
2023-08-01 13:05:00,224.01,224.02,223.87,223.93,1814.0,215.933,215.9427,215.7981,215.8559,1814.0
2023-08-01 13:10:00,223.82,224.12,223.82,224.06,2160.0,215.7499,216.0391,215.7499,215.9812,2160.0
2023-08-01 13:15:00,224.1,224.11,224.03,224.08,2591.0,216.0198,216.0294,215.9523,216.0005,2591.0
2023-08-01 13:20:00,224.08,224.24,224.06,224.19,2801.0,216.0005,216.1547,215.9812,216.1065,2801.0
2023-08-01 13:25:00,224.22,224.52,224.15,224.4,4968.0,216.1355,216.4246,216.068,216.309,4968.0
2023-08-01 13:30:00,224.41,224.41,224.23,224.24,2155.0,216.3186,216.3186,216.1451,216.1547,2155.0
2023-08-01 13:35:00,224.22,224.26,224.07,224.11,6001.0,216.1355,216.174,215.9909,216.0294,6001.0
2023-08-01 13:40:00,224.06,224.23,224.04,224.09,3217.0,215.9812,216.1451,215.962,216.0101,3217.0
2023-08-01 13:45:00,224.12,224.13,223.95,223.95,3806.0,216.0391,216.0487,215.8752,215.8752,3806.0
2023-08-01 13:50:00,223.91,224.2,223.91,224.14,3379.0,215.8366,216.1162,215.8366,216.0583,3379.0
2023-08-01 13:55:00,224.2,224.34,224.18,224.26,2871.0,216.1162,216.2511,216.0969,216.174,2871.0
2023-08-01 14:00:00,224.3,224.57,224.3,224.57,6247.0,216.2126,216.4728,216.2126,216.4728,6247.0
2023-08-01 14:05:00,224.61,225.1,224.59,225.07,10510.0,216.5114,216.9837,216.4921,216.9548,10510.0
2023-08-01 14:10:00,225.11,225.16,224.92,225.02,8723.0,216.9934,217.0416,216.8102,216.9066,8723.0
2023-08-01 14:15:00,225.03,225.04,224.9,224.99,6887.0,216.9163,216.9259,216.7909,216.8777,6887.0
2023-08-01 14:20:00,224.96,224.98,224.81,224.81,5539.0,216.8488,216.8681,216.7042,216.7042,5539.0
2023-08-01 14:25:00,224.88,224.92,224.73,224.84,4648.0,216.7717,216.8102,216.6271,216.7331,4648.0
2023-08-01 14:30:00,224.84,225.06,224.83,225.02,4613.0,216.7331,216.9452,216.7235,216.9066,4613.0
2023-08-01 14:35:00,225.05,225.16,225.05,225.1,1573.0,216.9355,217.0416,216.9355,216.9837,1573.0
2023-08-01 14:40:00,225.14,225.15,225.02,225.02,2806.0,217.0223,217.0319,216.9066,216.9066,2806.0
2023-08-01 14:45:00,224.97,225.03,224.95,225.03,3252.0,216.8584,216.9163,216.8391,216.9163,3252.0
2023-08-01 14:50:00,225.03,225.13,224.97,225.06,3862.0,216.9163,217.0127,216.8584,216.9452,3862.0
2023-08-01 14:55:00,225.09,225.2,225.09,225.12,3270.0,216.9741,217.0801,216.9741,217.003,3270.0
2023-08-01 15:00:00,225.09,225.13,224.91,224.97,4787.0,216.9741,217.0127,216.8006,216.8584,4787.0
2023-08-01 15:05:00,224.95,225.13,224.93,225.09,4682.0,216.8391,217.0127,216.8199,216.9741,4682.0
2023-08-01 15:10:00,225.08,225.17,225.07,225.1,3554.0,216.9645,217.0512,216.9548,216.9837,3554.0
2023-08-01 15:15:00,225.1,225.25,225.1,225.17,6776.0,216.9837,217.1283,216.9837,217.0512,6776.0
2023-08-01 15:20:00,225.22,225.33,225.2,225.24,6900.0,217.0994,217.2054,217.0801,217.1187,6900.0
2023-08-01 15:25:00,225.24,225.26,225.12,225.23,5954.0,217.1187,217.138,217.003,217.109,5954.0
2023-08-01 15:30:00,225.22,225.27,225.11,225.13,10399.0,217.0994,217.1476,216.9934,217.0127,10399.0
2023-08-01 15:35:00,225.11,225.2,225.03,225.04,10947.0,216.9934,217.0801,216.9163,216.9259,10947.0
2023-08-01 15:40:00,225.02,225.28,224.95,225.24,16632.0,216.9066,217.1572,216.8391,217.1187,16632.0
2023-08-01 15:45:00,225.23,225.35,225.2,225.35,18165.0,217.109,217.2247,217.0801,217.2247,18165.0
2023-08-01 15:50:00,225.37,225.48,225.3,225.3,28184.0,217.244,217.35,217.1765,217.1765,28184.0
2023-08-01 15:55:00,225.31,225.43,225.23,225.36,49316.0,217.1862,217.3018,217.109,217.2344,49316.0
2023-08-02 09:30:00,225.25,225.25,223.27,224.47,38358.0,217.1283,217.1283,215.2197,216.3764,38358.0
2023-08-02 09:35:00,224.5,224.77,224.34,224.77,5645.0,216.4054,216.6656,216.2511,216.6656,5645.0
2023-08-02 09:40:00,225.0,225.36,224.79,225.05,9841.0,216.8873,217.2344,216.6849,216.9355,9841.0
2023-08-02 09:45:00,224.97,225.27,224.83,225.11,7464.0,216.8584,217.1476,216.7235,216.9934,7464.0
2023-08-02 09:50:00,225.18,225.52,224.97,225.12,23489.0,217.0608,217.3886,216.8584,217.003,23489.0
2023-08-02 09:55:00,225.02,225.35,224.9,225.34,4865.0,216.9066,217.2247,216.7909,217.2151,4865.0
2023-08-02 10:00:00,225.33,225.33,224.79,225.06,19907.0,217.2054,217.2054,216.6849,216.9452,19907.0
2023-08-02 10:05:00,224.93,224.93,224.23,224.28,8658.0,216.8199,216.8199,216.1451,216.1933,8658.0
2023-08-02 10:10:00,224.34,224.7,224.28,224.61,11800.0,216.2511,216.5982,216.1933,216.5114,11800.0
2023-08-02 10:15:00,224.59,224.7,224.2,224.24,10390.0,216.4921,216.5982,216.1162,216.1547,10390.0
2023-08-02 10:20:00,224.24,224.48,224.12,224.34,5931.0,216.1547,216.3861,216.0391,216.2511,5931.0
2023-08-02 10:25:00,224.34,224.58,224.26,224.58,14212.0,216.2511,216.4825,216.174,216.4825,14212.0
2023-08-02 10:30:00,224.59,224.8,224.51,224.8,5133.0,216.4921,216.6945,216.415,216.6945,5133.0
2023-08-02 10:35:00,224.83,224.83,224.45,224.57,12912.0,216.7235,216.7235,216.3572,216.4728,12912.0
2023-08-02 10:40:00,224.57,224.62,224.47,224.52,9451.0,216.4728,216.521,216.3764,216.4246,9451.0
2023-08-02 10:45:00,224.48,224.69,224.35,224.36,15423.0,216.3861,216.5885,216.2608,216.2704,15423.0
2023-08-02 10:50:00,224.29,224.3,223.9,223.9,8928.0,216.2029,216.2126,215.827,215.827,8928.0
2023-08-02 10:55:00,223.92,223.95,223.61,223.92,23481.0,215.8463,215.8752,215.5475,215.8463,23481.0
2023-08-02 11:00:00,223.92,224.28,223.84,224.21,19800.0,215.8463,216.1933,215.7692,216.1258,19800.0
2023-08-02 11:05:00,224.19,224.41,224.19,224.25,4153.0,216.1065,216.3186,216.1065,216.1644,4153.0
2023-08-02 11:10:00,224.3,224.53,224.19,224.39,5690.0,216.2126,216.4343,216.1065,216.2993,5690.0
2023-08-02 11:15:00,224.39,224.44,224.16,224.32,7748.0,216.2993,216.3475,216.0776,216.2319,7748.0
2023-08-02 11:20:00,224.37,225.04,224.37,225.04,6436.0,216.2801,216.9259,216.2801,216.9259,6436.0
2023-08-02 11:25:00,224.95,225.38,224.95,225.23,3665.0,216.8391,217.2536,216.8391,217.109,3665.0
2023-08-02 11:30:00,225.14,225.37,225.13,225.23,6655.0,217.0223,217.244,217.0127,217.109,6655.0
2023-08-02 11:35:00,225.24,225.4,225.1,225.2,7702.0,217.1187,217.2729,216.9837,217.0801,7702.0
2023-08-02 11:40:00,225.16,225.16,224.94,225.12,2376.0,217.0416,217.0416,216.8295,217.003,2376.0
2023-08-02 11:45:00,224.98,225.15,224.95,225.14,1391.0,216.8681,217.0319,216.8391,217.0223,1391.0
2023-08-02 11:50:00,225.15,225.16,224.97,224.97,3686.0,217.0319,217.0416,216.8584,216.8584,3686.0
2023-08-02 11:55:00,225.06,225.27,225.06,225.18,5715.0,216.9452,217.1476,216.9452,217.0608,5715.0
2023-08-02 12:00:00,225.22,225.39,225.19,225.37,8474.0,217.0994,217.2633,217.0705,217.244,8474.0
2023-08-02 12:05:00,225.42,225.76,225.42,225.69,2684.0,217.2922,217.6199,217.2922,217.5525,2684.0
2023-08-02 12:10:00,225.64,225.86,225.63,225.75,36140.0,217.5043,217.7163,217.4946,217.6103,36140.0
2023-08-02 12:15:00,225.81,225.93,225.65,225.9,5692.0,217.6681,217.7838,217.5139,217.7549,5692.0
2023-08-02 12:20:00,225.89,225.94,225.71,225.77,3288.0,217.7452,217.7934,217.5717,217.6296,3288.0
2023-08-02 12:25:00,225.81,226.02,225.79,225.84,6540.0,217.6681,217.8706,217.6489,217.6971,6540.0
2023-08-02 12:30:00,225.84,225.85,225.63,225.63,1950.0,217.6971,217.7067,217.4946,217.4946,1950.0
2023-08-02 12:35:00,225.58,225.75,225.46,225.75,3539.0,217.4464,217.6103,217.3308,217.6103,3539.0
2023-08-02 12:40:00,225.69,225.79,225.59,225.68,2040.0,217.5525,217.6489,217.4561,217.5428,2040.0
2023-08-02 12:45:00,225.77,225.84,225.73,225.73,1069.0,217.6296,217.6971,217.591,217.591,1069.0
2023-08-02 12:50:00,225.78,225.84,225.71,225.75,3236.0,217.6392,217.6971,217.5717,217.6103,3236.0
2023-08-02 12:55:00,225.73,225.74,225.57,225.68,2466.0,217.591,217.6007,217.4368,217.5428,2466.0
2023-08-02 13:00:00,225.69,225.94,225.68,225.81,3557.0,217.5525,217.7934,217.5428,217.6681,3557.0
2023-08-02 13:05:00,225.79,225.79,225.54,225.54,4633.0,217.6489,217.6489,217.4079,217.4079,4633.0
2023-08-02 13:10:00,225.52,225.54,225.35,225.35,3653.0,217.3886,217.4079,217.2247,217.2247,3653.0
2023-08-02 13:15:00,225.35,225.41,225.28,225.28,2122.0,217.2247,217.2826,217.1572,217.1572,2122.0
2023-08-02 13:20:00,225.26,225.29,225.13,225.17,3310.0,217.138,217.1669,217.0127,217.0512,3310.0
2023-08-02 13:25:00,225.15,225.36,225.15,225.36,1919.0,217.0319,217.2344,217.0319,217.2344,1919.0
2023-08-02 13:30:00,225.38,225.53,225.38,225.52,5269.0,217.2536,217.3982,217.2536,217.3886,5269.0
2023-08-02 13:35:00,225.58,225.68,225.45,225.56,3340.0,217.4464,217.5428,217.3211,217.4271,3340.0
2023-08-02 13:40:00,225.6,225.7,225.56,225.69,3487.0,217.4657,217.5621,217.4271,217.5525,3487.0
2023-08-02 13:45:00,225.69,225.69,225.56,225.6,2234.0,217.5525,217.5525,217.4271,217.4657,2234.0
2023-08-02 13:50:00,225.66,225.73,225.56,225.56,4989.0,217.5235,217.591,217.4271,217.4271,4989.0
2023-08-02 13:55:00,225.56,225.68,225.5,225.53,3142.0,217.4271,217.5428,217.3693,217.3982,3142.0
2023-08-02 14:00:00,225.58,225.84,225.58,225.8,4828.0,217.4464,217.6971,217.4464,217.6585,4828.0
2023-08-02 14:05:00,225.76,225.79,225.57,225.62,4366.0,217.6199,217.6489,217.4368,217.485,4366.0
2023-08-02 14:10:00,225.61,225.77,225.56,225.77,8827.0,217.4753,217.6296,217.4271,217.6296,8827.0
2023-08-02 14:15:00,225.89,225.89,225.71,225.71,2999.0,217.7452,217.7452,217.5717,217.5717,2999.0
2023-08-02 14:20:00,225.81,225.85,225.72,225.76,5241.0,217.6681,217.7067,217.5814,217.6199,5241.0
2023-08-02 14:25:00,225.73,225.73,225.63,225.71,5321.0,217.591,217.591,217.4946,217.5717,5321.0
2023-08-02 14:30:00,225.67,225.73,225.59,225.67,4199.0,217.5332,217.591,217.4561,217.5332,4199.0
2023-08-02 14:35:00,225.67,225.76,225.67,225.76,1020.0,217.5332,217.6199,217.5332,217.6199,1020.0
2023-08-02 14:40:00,225.75,225.79,225.63,225.65,8207.0,217.6103,217.6489,217.4946,217.5139,8207.0
2023-08-02 14:45:00,225.63,225.7,225.59,225.7,6032.0,217.4946,217.5621,217.4561,217.5621,6032.0
2023-08-02 14:50:00,225.67,225.7,225.6,225.63,5657.0,217.5332,217.5621,217.4657,217.4946,5657.0
2023-08-02 14:55:00,225.63,225.74,225.5,225.66,10138.0,217.4946,217.6007,217.3693,217.5235,10138.0
2023-08-02 15:00:00,225.66,225.72,225.61,225.67,4038.0,217.5235,217.5814,217.4753,217.5332,4038.0
2023-08-02 15:05:00,225.7,225.79,225.61,225.64,6434.0,217.5621,217.6489,217.4753,217.5043,6434.0
2023-08-02 15:10:00,225.68,225.88,225.63,225.83,8912.0,217.5428,217.7356,217.4946,217.6874,8912.0
2023-08-02 15:15:00,225.82,226.03,225.81,226.01,17359.0,217.6778,217.8802,217.6681,217.8609,17359.0
2023-08-02 15:20:00,225.99,226.29,225.99,226.17,12793.0,217.8416,218.1308,217.8416,218.0152,12793.0
2023-08-02 15:25:00,226.21,226.23,226.09,226.09,10776.0,218.0537,218.073,217.938,217.938,10776.0
2023-08-02 15:30:00,226.13,226.14,225.94,225.96,17648.0,217.9766,217.9862,217.7934,217.8127,17648.0
2023-08-02 15:35:00,225.95,226.03,225.93,225.97,18050.0,217.8031,217.8802,217.7838,217.8224,18050.0
2023-08-02 15:40:00,225.97,226.19,225.93,226.08,21632.0,217.8224,218.0344,217.7838,217.9284,21632.0
2023-08-02 15:45:00,226.07,226.21,225.98,226.01,23044.0,217.9188,218.0537,217.832,217.8609,23044.0
2023-08-02 15:50:00,225.98,226.34,225.94,226.31,38709.0,217.832,218.179,217.7934,218.1501,38709.0
2023-08-02 15:55:00,226.33,226.4,226.18,226.26,82356.0,218.1694,218.2369,218.0248,218.1019,82356.0
2023-08-03 09:30:00,226.5,227.38,225.7,226.22,23091.0,218.3333,219.1815,217.5621,218.0633,23091.0
2023-08-03 09:35:00,226.14,226.44,225.28,225.28,2004.0,217.9862,218.2754,217.1572,217.1572,2004.0
2023-08-03 09:40:00,225.13,225.14,224.95,225.06,1254.0,217.0127,217.0223,216.8391,216.9452,1254.0
2023-08-03 09:45:00,224.91,225.53,224.82,225.21,5369.0,216.8006,217.3982,216.7138,217.0898,5369.0
2023-08-03 09:50:00,225.11,225.5,225.11,225.49,1864.0,216.9934,217.3693,216.9934,217.3597,1864.0
2023-08-03 09:55:00,225.58,225.79,225.38,225.61,18120.0,217.4464,217.6489,217.2536,217.4753,18120.0
2023-08-03 10:00:00,225.73,225.73,225.43,225.47,2449.0,217.591,217.591,217.3018,217.3404,2449.0
2023-08-03 10:05:00,225.45,225.81,225.26,225.58,14751.0,217.3211,217.6681,217.138,217.4464,14751.0
2023-08-03 10:10:00,225.65,225.81,225.61,225.61,11043.0,217.5139,217.6681,217.4753,217.4753,11043.0
2023-08-03 10:15:00,225.61,225.77,225.28,225.7,7703.0,217.4753,217.6296,217.1572,217.5621,7703.0
2023-08-03 10:20:00,225.6,225.84,225.56,225.73,2128.0,217.4657,217.6971,217.4271,217.591,2128.0
2023-08-03 10:25:00,225.73,225.73,225.47,225.58,2195.0,217.591,217.591,217.3404,217.4464,2195.0
2023-08-03 10:30:00,225.5,225.56,225.12,225.12,4044.0,217.3693,217.4271,217.003,217.003,4044.0
2023-08-03 10:35:00,225.09,225.18,224.73,224.83,4470.0,216.9741,217.0608,216.6271,216.7235,4470.0
2023-08-03 10:40:00,224.82,225.13,224.69,225.09,6765.0,216.7138,217.0127,216.5885,216.9741,6765.0
2023-08-03 10:45:00,225.15,225.43,224.96,225.38,4780.0,217.0319,217.3018,216.8488,217.2536,4780.0
2023-08-03 10:50:00,225.36,225.59,225.28,225.46,3330.0,217.2344,217.4561,217.1572,217.3308,3330.0
2023-08-03 10:55:00,225.43,225.55,225.22,225.22,4347.0,217.3018,217.4175,217.0994,217.0994,4347.0
2023-08-03 11:00:00,225.15,225.25,224.92,225.2,6003.0,217.0319,217.1283,216.8102,217.0801,6003.0
2023-08-03 11:05:00,225.13,225.14,224.89,224.9,2905.0,217.0127,217.0223,216.7813,216.7909,2905.0
2023-08-03 11:10:00,224.98,225.14,224.91,225.14,4971.0,216.8681,217.0223,216.8006,217.0223,4971.0
2023-08-03 11:15:00,225.03,225.03,224.77,224.84,6229.0,216.9163,216.9163,216.6656,216.7331,6229.0
2023-08-03 11:20:00,224.92,225.01,224.75,224.87,6026.0,216.8102,216.897,216.6464,216.762,6026.0
2023-08-03 11:25:00,224.87,225.18,224.85,225.12,6564.0,216.762,217.0608,216.7427,217.003,6564.0
2023-08-03 11:30:00,225.08,225.12,224.92,225.02,3200.0,216.9645,217.003,216.8102,216.9066,3200.0
2023-08-03 11:35:00,224.96,225.26,224.93,225.26,5912.0,216.8488,217.138,216.8199,217.138,5912.0
2023-08-03 11:40:00,225.18,225.28,225.11,225.28,4300.0,217.0608,217.1572,216.9934,217.1572,4300.0
2023-08-03 11:45:00,225.27,225.39,225.23,225.35,4025.0,217.1476,217.2633,217.109,217.2247,4025.0
2023-08-03 11:50:00,225.37,225.47,225.27,225.47,2469.0,217.244,217.3404,217.1476,217.3404,2469.0
2023-08-03 11:55:00,225.44,225.65,225.38,225.65,5655.0,217.3115,217.5139,217.2536,217.5139,5655.0
2023-08-03 12:00:00,225.66,225.74,225.39,225.42,3110.0,217.5235,217.6007,217.2633,217.2922,3110.0
2023-08-03 12:05:00,225.31,225.42,225.16,225.4,3575.0,217.1862,217.2922,217.0416,217.2729,3575.0
2023-08-03 12:10:00,225.43,225.43,225.28,225.36,3713.0,217.3018,217.3018,217.1572,217.2344,3713.0
2023-08-03 12:15:00,225.27,225.66,225.27,225.66,6012.0,217.1476,217.5235,217.1476,217.5235,6012.0
2023-08-03 12:20:00,225.66,225.72,225.48,225.58,6345.0,217.5235,217.5814,217.35,217.4464,6345.0
2023-08-03 12:25:00,225.56,225.6,225.46,225.58,4944.0,217.4271,217.4657,217.3308,217.4464,4944.0
2023-08-03 12:30:00,225.62,225.62,225.44,225.57,3010.0,217.485,217.485,217.3115,217.4368,3010.0
2023-08-03 12:35:00,225.54,225.63,225.52,225.61,6918.0,217.4079,217.4946,217.3886,217.4753,6918.0
2023-08-03 12:40:00,225.61,225.8,225.56,225.8,5811.0,217.4753,217.6585,217.4271,217.6585,5811.0
2023-08-03 12:45:00,225.8,225.8,225.65,225.65,2794.0,217.6585,217.6585,217.5139,217.5139,2794.0
2023-08-03 12:50:00,225.71,225.77,225.62,225.64,3110.0,217.5717,217.6296,217.485,217.5043,3110.0
2023-08-03 12:55:00,225.66,225.78,225.66,225.75,4498.0,217.5235,217.6392,217.5235,217.6103,4498.0
2023-08-03 13:00:00,225.75,225.79,225.63,225.66,3636.0,217.6103,217.6489,217.4946,217.5235,3636.0
2023-08-03 13:05:00,225.61,225.65,225.56,225.62,10167.0,217.4753,217.5139,217.4271,217.485,10167.0
2023-08-03 13:10:00,225.67,225.8,225.64,225.8,3938.0,217.5332,217.6585,217.5043,217.6585,3938.0
2023-08-03 13:15:00,225.8,225.82,225.71,225.77,5033.0,217.6585,217.6778,217.5717,217.6296,5033.0
2023-08-03 13:20:00,225.83,225.91,225.81,225.84,8099.0,217.6874,217.7645,217.6681,217.6971,8099.0
2023-08-03 13:25:00,225.84,225.96,225.76,225.8,7757.0,217.6971,217.8127,217.6199,217.6585,7757.0
2023-08-03 13:30:00,225.82,225.82,225.59,225.59,7045.0,217.6778,217.6778,217.4561,217.4561,7045.0
2023-08-03 13:35:00,225.59,225.72,225.5,225.64,7768.0,217.4561,217.5814,217.3693,217.5043,7768.0
2023-08-03 13:40:00,225.61,225.64,225.41,225.5,2342.0,217.4753,217.5043,217.2826,217.3693,2342.0
2023-08-03 13:45:00,225.52,225.68,225.48,225.65,11773.0,217.3886,217.5428,217.35,217.5139,11773.0
2023-08-03 13:50:00,225.64,225.64,225.49,225.61,6712.0,217.5043,217.5043,217.3597,217.4753,6712.0
2023-08-03 13:55:00,225.53,225.58,225.47,225.58,2700.0,217.3982,217.4464,217.3404,217.4464,2700.0
2023-08-03 14:00:00,225.56,225.65,225.55,225.58,3845.0,217.4271,217.5139,217.4175,217.4464,3845.0
2023-08-03 14:05:00,225.6,225.71,225.59,225.65,3817.0,217.4657,217.5717,217.4561,217.5139,3817.0
2023-08-03 14:10:00,225.64,225.66,225.59,225.65,2411.0,217.5043,217.5235,217.4561,217.5139,2411.0
2023-08-03 14:15:00,225.63,225.67,225.56,225.61,2502.0,217.4946,217.5332,217.4271,217.4753,2502.0
2023-08-03 14:20:00,225.64,225.69,225.63,225.69,1612.0,217.5043,217.5525,217.4946,217.5525,1612.0
2023-08-03 14:25:00,225.7,225.81,225.64,225.81,4066.0,217.5621,217.6681,217.5043,217.6681,4066.0
2023-08-03 14:30:00,225.8,225.89,225.76,225.81,2660.0,217.6585,217.7452,217.6199,217.6681,2660.0
2023-08-03 14:35:00,225.81,225.86,225.6,225.64,4196.0,217.6681,217.7163,217.4657,217.5043,4196.0
2023-08-03 14:40:00,225.67,225.74,225.62,225.71,2960.0,217.5332,217.6007,217.485,217.5717,2960.0
2023-08-03 14:45:00,225.75,225.78,225.66,225.69,6247.0,217.6103,217.6392,217.5235,217.5525,6247.0
2023-08-03 14:50:00,225.69,225.8,225.66,225.79,4350.0,217.5525,217.6585,217.5235,217.6489,4350.0
2023-08-03 14:55:00,225.82,225.88,225.82,225.84,4503.0,217.6778,217.7356,217.6778,217.6971,4503.0
2023-08-03 15:00:00,225.85,225.87,225.79,225.84,3801.0,217.7067,217.726,217.6489,217.6971,3801.0
2023-08-03 15:05:00,225.85,225.99,225.83,225.98,7487.0,217.7067,217.8416,217.6874,217.832,7487.0
2023-08-03 15:10:00,225.98,225.99,225.78,225.8,20140.0,217.832,217.8416,217.6392,217.6585,20140.0
2023-08-03 15:15:00,225.79,225.92,225.71,225.9,6928.0,217.6489,217.7742,217.5717,217.7549,6928.0
2023-08-03 15:20:00,225.9,225.96,225.83,225.83,3593.0,217.7549,217.8127,217.6874,217.6874,3593.0
2023-08-03 15:25:00,225.84,225.95,225.83,225.85,5710.0,217.6971,217.8031,217.6874,217.7067,5710.0
2023-08-03 15:30:00,225.85,225.95,225.74,225.76,20460.0,217.7067,217.8031,217.6007,217.6199,20460.0
2023-08-03 15:35:00,225.76,225.88,225.73,225.88,13078.0,217.6199,217.7356,217.591,217.7356,13078.0
2023-08-03 15:40:00,225.87,225.96,225.83,225.91,7561.0,217.726,217.8127,217.6874,217.7645,7561.0
2023-08-03 15:45:00,225.94,225.94,225.71,225.72,17728.0,217.7934,217.7934,217.5717,217.5814,17728.0
2023-08-03 15:50:00,225.71,225.94,225.63,225.88,24888.0,217.5717,217.7934,217.4946,217.7356,24888.0
2023-08-03 15:55:00,225.85,226.01,225.53,225.54,54928.0,217.7067,217.8609,217.3982,217.4079,54928.0
2023-08-04 09:30:00,226.69,227.27,226.51,226.8,20053.0,218.5164,219.0755,218.3429,218.6224,20053.0
2023-08-04 09:35:00,226.76,226.79,226.57,226.65,6622.0,218.5839,218.6128,218.4007,218.4778,6622.0
2023-08-04 09:40:00,226.66,227.06,226.62,226.88,5679.0,218.4875,218.8731,218.4489,218.6996,5679.0
2023-08-04 09:45:00,226.65,227.04,226.65,227.02,3963.0,218.4778,218.8538,218.4778,218.8345,3963.0
2023-08-04 09:50:00,226.93,227.5,226.9,227.09,4860.0,218.7477,219.2972,218.7188,218.902,4860.0
2023-08-04 09:55:00,227.03,227.07,226.77,227.01,2406.0,218.8441,218.8827,218.5935,218.8249,2406.0
2023-08-04 10:00:00,227.06,227.22,226.89,227.0,5374.0,218.8731,219.0273,218.7092,218.8152,5374.0
2023-08-04 10:05:00,227.0,227.05,226.7,226.82,7371.0,218.8152,218.8634,218.526,218.6417,7371.0
2023-08-04 10:10:00,226.81,226.89,226.61,226.89,6382.0,218.6321,218.7092,218.4393,218.7092,6382.0
2023-08-04 10:15:00,226.88,227.14,226.69,227.12,29710.0,218.6996,218.9502,218.5164,218.9309,29710.0
2023-08-04 10:20:00,227.1,227.25,226.92,227.25,10490.0,218.9116,219.0562,218.7381,219.0562,10490.0
2023-08-04 10:25:00,227.25,227.25,227.03,227.25,7076.0,219.0562,219.0562,218.8441,219.0562,7076.0
2023-08-04 10:30:00,227.25,227.27,226.91,227.02,13644.0,219.0562,219.0755,218.7285,218.8345,13644.0
2023-08-04 10:35:00,227.05,227.08,226.88,226.95,4732.0,218.8634,218.8923,218.6996,218.767,4732.0
2023-08-04 10:40:00,226.91,227.09,226.88,226.94,1707.0,218.7285,218.902,218.6996,218.7574,1707.0
2023-08-04 10:45:00,227.0,227.0,226.7,226.7,2102.0,218.8152,218.8152,218.526,218.526,2102.0
2023-08-04 10:50:00,226.65,226.7,226.56,226.59,4624.0,218.4778,218.526,218.3911,218.42,4624.0
2023-08-04 10:55:00,226.65,226.69,226.51,226.69,3251.0,218.4778,218.5164,218.3429,218.5164,3251.0
2023-08-04 11:00:00,226.69,226.79,226.58,226.79,3288.0,218.5164,218.6128,218.4104,218.6128,3288.0
2023-08-04 11:05:00,226.71,226.8,226.64,226.64,2563.0,218.5357,218.6224,218.4682,218.4682,2563.0
2023-08-04 11:10:00,226.59,226.59,226.32,226.32,2748.0,218.42,218.42,218.1597,218.1597,2748.0
2023-08-04 11:15:00,226.42,226.42,226.11,226.28,5423.0,218.2561,218.2561,217.9573,218.1212,5423.0
2023-08-04 11:20:00,226.23,226.28,226.16,226.17,6177.0,218.073,218.1212,218.0055,218.0152,6177.0
2023-08-04 11:25:00,226.17,226.3,226.07,226.07,2969.0,218.0152,218.1405,217.9188,217.9188,2969.0
2023-08-04 11:30:00,226.21,226.21,226.12,226.19,1312.0,218.0537,218.0537,217.967,218.0344,1312.0
2023-08-04 11:35:00,226.11,226.2,226.04,226.16,4643.0,217.9573,218.0441,217.8898,218.0055,4643.0
2023-08-04 11:40:00,226.16,226.16,225.99,226.05,4512.0,218.0055,218.0055,217.8416,217.8995,4512.0
2023-08-04 11:45:00,226.11,226.13,225.69,225.82,5496.0,217.9573,217.9766,217.5525,217.6778,5496.0
2023-08-04 11:50:00,225.79,225.84,225.67,225.81,3883.0,217.6489,217.6971,217.5332,217.6681,3883.0
2023-08-04 11:55:00,225.86,226.16,225.86,226.15,4483.0,217.7163,218.0055,217.7163,217.9959,4483.0
2023-08-04 12:00:00,226.08,226.27,226.07,226.21,3785.0,217.9284,218.1115,217.9188,218.0537,3785.0
2023-08-04 12:05:00,226.13,226.18,225.98,226.04,6010.0,217.9766,218.0248,217.832,217.8898,6010.0
2023-08-04 12:10:00,226.03,226.2,226.0,226.0,6015.0,217.8802,218.0441,217.8513,217.8513,6015.0
2023-08-04 12:15:00,226.0,226.43,225.99,226.34,5423.0,217.8513,218.2658,217.8416,218.179,5423.0
2023-08-04 12:20:00,226.31,226.37,226.08,226.22,5037.0,218.1501,218.2079,217.9284,218.0633,5037.0
2023-08-04 12:25:00,226.22,226.36,226.15,226.26,4029.0,218.0633,218.1983,217.9959,218.1019,4029.0
2023-08-04 12:30:00,226.27,226.28,226.11,226.17,2426.0,218.1115,218.1212,217.9573,218.0152,2426.0
2023-08-04 12:35:00,226.11,226.16,226.02,226.12,2704.0,217.9573,218.0055,217.8706,217.967,2704.0
2023-08-04 12:40:00,226.11,226.2,226.1,226.2,2310.0,217.9573,218.0441,217.9477,218.0441,2310.0
2023-08-04 12:45:00,226.2,226.72,226.2,226.72,9565.0,218.0441,218.5453,218.0441,218.5453,9565.0
2023-08-04 12:50:00,226.75,226.78,226.67,226.72,8377.0,218.5742,218.6032,218.4971,218.5453,8377.0
2023-08-04 12:55:00,226.76,226.82,226.72,226.75,3196.0,218.5839,218.6417,218.5453,218.5742,3196.0
2023-08-04 13:00:00,226.78,226.82,226.62,226.63,3686.0,218.6032,218.6417,218.4489,218.4586,3686.0
2023-08-04 13:05:00,226.55,226.6,226.29,226.34,9119.0,218.3815,218.4296,218.1308,218.179,9119.0
2023-08-04 13:10:00,226.34,226.54,226.29,226.44,24757.0,218.179,218.3718,218.1308,218.2754,24757.0
2023-08-04 13:15:00,226.45,226.5,225.97,226.17,15507.0,218.2851,218.3333,217.8224,218.0152,15507.0
2023-08-04 13:20:00,226.14,226.15,226.02,226.08,5125.0,217.9862,217.9959,217.8706,217.9284,5125.0
2023-08-04 13:25:00,226.13,226.13,225.75,225.83,11187.0,217.9766,217.9766,217.6103,217.6874,11187.0
2023-08-04 13:30:00,225.86,226.16,225.76,225.77,19285.0,217.7163,218.0055,217.6199,217.6296,19285.0
2023-08-04 13:35:00,225.75,225.8,225.51,225.51,6055.0,217.6103,217.6585,217.3789,217.3789,6055.0
2023-08-04 13:40:00,225.49,225.51,225.28,225.36,6921.0,217.3597,217.3789,217.1572,217.2344,6921.0
2023-08-04 13:45:00,225.32,225.4,225.25,225.26,9777.0,217.1958,217.2729,217.1283,217.138,9777.0
2023-08-04 13:50:00,225.23,225.25,225.1,225.14,4725.0,217.109,217.1283,216.9837,217.0223,4725.0
2023-08-04 13:55:00,225.15,225.5,224.86,224.87,21660.0,217.0319,217.3693,216.7524,216.762,21660.0
2023-08-04 14:00:00,224.82,224.82,224.44,224.45,5047.0,216.7138,216.7138,216.3475,216.3572,5047.0
2023-08-04 14:05:00,224.45,224.68,224.4,224.68,8142.0,216.3572,216.5789,216.309,216.5789,8142.0
2023-08-04 14:10:00,224.68,224.79,224.65,224.76,2875.0,216.5789,216.6849,216.55,216.656,2875.0
2023-08-04 14:15:00,224.78,224.82,224.44,224.5,3205.0,216.6753,216.7138,216.3475,216.4054,3205.0
2023-08-04 14:20:00,224.41,224.45,224.13,224.18,4222.0,216.3186,216.3572,216.0487,216.0969,4222.0
2023-08-04 14:25:00,224.07,224.14,223.97,224.0,4618.0,215.9909,216.0583,215.8945,215.9234,4618.0
2023-08-04 14:30:00,223.94,223.94,223.6,223.76,3644.0,215.8656,215.8656,215.5378,215.692,3644.0
2023-08-04 14:35:00,223.72,223.82,223.62,223.73,18408.0,215.6535,215.7499,215.5571,215.6631,18408.0
2023-08-04 14:40:00,223.71,223.92,223.71,223.92,7366.0,215.6439,215.8463,215.6439,215.8463,7366.0
2023-08-04 14:45:00,223.83,223.95,223.77,223.9,3324.0,215.7595,215.8752,215.7017,215.827,3324.0
2023-08-04 14:50:00,223.94,224.01,223.8,223.8,5976.0,215.8656,215.933,215.7306,215.7306,5976.0
2023-08-04 14:55:00,223.76,223.94,223.76,223.9,5243.0,215.692,215.8656,215.692,215.827,5243.0
2023-08-04 15:00:00,223.94,224.04,223.83,223.83,4952.0,215.8656,215.962,215.7595,215.7595,4952.0
2023-08-04 15:05:00,223.82,223.82,223.56,223.58,4665.0,215.7499,215.7499,215.4993,215.5185,4665.0
2023-08-04 15:10:00,223.6,223.89,223.6,223.89,3950.0,215.5378,215.8174,215.5378,215.8174,3950.0
2023-08-04 15:15:00,223.87,223.95,223.83,223.86,4918.0,215.7981,215.8752,215.7595,215.7884,4918.0
2023-08-04 15:20:00,223.83,223.86,223.66,223.8,10862.0,215.7595,215.7884,215.5957,215.7306,10862.0
2023-08-04 15:25:00,223.78,223.93,223.78,223.91,5263.0,215.7113,215.8559,215.7113,215.8366,5263.0
2023-08-04 15:30:00,223.98,224.06,223.84,223.86,7785.0,215.9041,215.9812,215.7692,215.7884,7785.0
2023-08-04 15:35:00,223.91,223.92,223.63,223.68,8951.0,215.8366,215.8463,215.5667,215.6149,8951.0
2023-08-04 15:40:00,223.7,223.87,223.65,223.84,12267.0,215.6342,215.7981,215.586,215.7692,12267.0
2023-08-04 15:45:00,223.85,224.06,223.8,223.86,15955.0,215.7788,215.9812,215.7306,215.7884,15955.0
2023-08-04 15:50:00,223.85,224.13,223.74,223.91,37194.0,215.7788,216.0487,215.6728,215.8366,37194.0
2023-08-04 15:55:00,223.88,224.16,223.85,224.01,64710.0,215.8077,216.0776,215.7788,215.933,64710.0
2023-08-07 09:30:00,224.83,225.66,224.83,225.66,11375.0,216.7235,217.5235,216.7235,217.5235,11375.0
2023-08-07 09:35:00,225.7,226.12,225.52,225.53,6425.0,217.5621,217.967,217.3886,217.3982,6425.0
2023-08-07 09:40:00,225.54,225.78,225.31,225.78,8564.0,217.4079,217.6392,217.1862,217.6392,8564.0
2023-08-07 09:45:00,225.77,226.15,225.42,226.06,8713.0,217.6296,217.9959,217.2922,217.9091,8713.0
2023-08-07 09:50:00,226.05,226.49,225.97,226.28,12083.0,217.8995,218.3236,217.8224,218.1212,12083.0
2023-08-07 09:55:00,226.24,226.73,226.24,226.51,11117.0,218.0826,218.555,218.0826,218.3429,11117.0
2023-08-07 10:00:00,226.5,226.63,226.17,226.18,8331.0,218.3333,218.4586,218.0152,218.0248,8331.0
2023-08-07 10:05:00,226.18,226.36,226.17,226.36,6759.0,218.0248,218.1983,218.0152,218.1983,6759.0
2023-08-07 10:10:00,226.36,226.41,226.23,226.33,4229.0,218.1983,218.2465,218.073,218.1694,4229.0
2023-08-07 10:15:00,226.41,226.57,226.39,226.54,2027.0,218.2465,218.4007,218.2272,218.3718,2027.0
2023-08-07 10:20:00,226.48,226.56,226.36,226.5,5181.0,218.314,218.3911,218.1983,218.3333,5181.0
2023-08-07 10:25:00,226.56,226.56,226.37,226.39,2300.0,218.3911,218.3911,218.2079,218.2272,2300.0
2023-08-07 10:30:00,226.47,226.54,226.36,226.52,3775.0,218.3043,218.3718,218.1983,218.3525,3775.0
2023-08-07 10:35:00,226.39,226.62,226.33,226.62,2413.0,218.2272,218.4489,218.1694,218.4489,2413.0
2023-08-07 10:40:00,226.54,226.73,226.43,226.64,4466.0,218.3718,218.555,218.2658,218.4682,4466.0
2023-08-07 10:45:00,226.64,226.69,226.36,226.52,13836.0,218.4682,218.5164,218.1983,218.3525,13836.0
2023-08-07 10:50:00,226.42,226.59,226.4,226.59,4873.0,218.2561,218.42,218.2369,218.42,4873.0
2023-08-07 10:55:00,226.5,226.68,226.5,226.65,4258.0,218.3333,218.5068,218.3333,218.4778,4258.0
2023-08-07 11:00:00,226.59,226.85,226.58,226.79,5643.0,218.42,218.6706,218.4104,218.6128,5643.0
2023-08-07 11:05:00,226.81,226.98,226.74,226.88,3609.0,218.6321,218.7959,218.5646,218.6996,3609.0
2023-08-07 11:10:00,226.86,227.27,226.86,227.25,11998.0,218.6803,219.0755,218.6803,219.0562,11998.0
2023-08-07 11:15:00,227.25,227.37,227.21,227.31,5257.0,219.0562,219.1719,219.0177,219.114,5257.0
2023-08-07 11:20:00,227.28,227.36,227.25,227.34,3595.0,219.0851,219.1622,219.0562,219.143,3595.0
2023-08-07 11:25:00,227.39,227.44,226.97,226.97,3303.0,219.1912,219.2394,218.7863,218.7863,3303.0
2023-08-07 11:30:00,226.91,227.06,226.9,227.02,1603.0,218.7285,218.8731,218.7188,218.8345,1603.0
2023-08-07 11:35:00,227.02,227.06,226.85,226.96,3775.0,218.8345,218.8731,218.6706,218.7767,3775.0
2023-08-07 11:40:00,226.84,226.89,226.69,226.76,1909.0,218.661,218.7092,218.5164,218.5839,1909.0
2023-08-07 11:45:00,226.75,226.81,226.64,226.81,7865.0,218.5742,218.6321,218.4682,218.6321,7865.0
2023-08-07 11:50:00,226.73,226.8,226.54,226.54,3991.0,218.555,218.6224,218.3718,218.3718,3991.0
2023-08-07 11:55:00,226.51,226.6,226.5,226.57,3393.0,218.3429,218.4296,218.3333,218.4007,3393.0
2023-08-07 12:00:00,226.62,226.69,226.54,226.66,10629.0,218.4489,218.5164,218.3718,218.4875,10629.0
2023-08-07 12:05:00,226.66,226.8,226.63,226.66,5785.0,218.4875,218.6224,218.4586,218.4875,5785.0
2023-08-07 12:10:00,226.73,226.76,226.5,226.6,2553.0,218.555,218.5839,218.3333,218.4296,2553.0
2023-08-07 12:15:00,226.59,226.67,226.54,226.66,2328.0,218.42,218.4971,218.3718,218.4875,2328.0
2023-08-07 12:20:00,226.62,226.7,226.61,226.67,5406.0,218.4489,218.526,218.4393,218.4971,5406.0
2023-08-07 12:25:00,226.65,226.68,226.59,226.66,2177.0,218.4778,218.5068,218.42,218.4875,2177.0
2023-08-07 12:30:00,226.66,226.79,226.62,226.77,5776.0,218.4875,218.6128,218.4489,218.5935,5776.0
2023-08-07 12:35:00,226.74,226.75,226.56,226.58,3209.0,218.5646,218.5742,218.3911,218.4104,3209.0
2023-08-07 12:40:00,226.53,226.56,226.33,226.56,2262.0,218.3622,218.3911,218.1694,218.3911,2262.0
2023-08-07 12:45:00,226.56,226.8,226.56,226.78,3923.0,218.3911,218.6224,218.3911,218.6032,3923.0
2023-08-07 12:50:00,226.75,226.83,226.62,226.83,10246.0,218.5742,218.6514,218.4489,218.6514,10246.0
2023-08-07 12:55:00,226.8,227.0,226.78,226.97,2739.0,218.6224,218.8152,218.6032,218.7863,2739.0
2023-08-07 13:00:00,227.01,227.01,226.9,227.01,2041.0,218.8249,218.8249,218.7188,218.8249,2041.0
2023-08-07 13:05:00,226.93,226.96,226.66,226.77,5701.0,218.7477,218.7767,218.4875,218.5935,5701.0
2023-08-07 13:10:00,226.83,227.05,226.8,227.0,3885.0,218.6514,218.8634,218.6224,218.8152,3885.0
2023-08-07 13:15:00,227.01,227.12,227.0,227.04,5310.0,218.8249,218.9309,218.8152,218.8538,5310.0
2023-08-07 13:20:00,227.02,227.23,227.02,227.23,2193.0,218.8345,219.0369,218.8345,219.0369,2193.0
2023-08-07 13:25:00,227.2,227.24,227.11,227.13,1945.0,219.008,219.0466,218.9213,218.9405,1945.0
2023-08-07 13:30:00,227.18,227.2,227.05,227.06,2489.0,218.9887,219.008,218.8634,218.8731,2489.0
2023-08-07 13:35:00,227.07,227.1,226.96,226.97,3465.0,218.8827,218.9116,218.7767,218.7863,3465.0
2023-08-07 13:40:00,227.01,227.06,226.95,227.02,2709.0,218.8249,218.8731,218.767,218.8345,2709.0
2023-08-07 13:45:00,226.99,227.05,226.92,226.95,8638.0,218.8056,218.8634,218.7381,218.767,8638.0
2023-08-07 13:50:00,226.88,227.03,226.87,226.92,4179.0,218.6996,218.8441,218.6899,218.7381,4179.0
2023-08-07 13:55:00,226.96,227.03,226.92,226.98,3727.0,218.7767,218.8441,218.7381,218.7959,3727.0
2023-08-07 14:00:00,227.02,227.08,226.98,226.99,7948.0,218.8345,218.8923,218.7959,218.8056,7948.0
2023-08-07 14:05:00,227.01,227.01,226.76,226.77,4019.0,218.8249,218.8249,218.5839,218.5935,4019.0
2023-08-07 14:10:00,226.79,226.92,226.79,226.84,1867.0,218.6128,218.7381,218.6128,218.661,1867.0
2023-08-07 14:15:00,226.87,226.99,226.84,226.85,2733.0,218.6899,218.8056,218.661,218.6706,2733.0
2023-08-07 14:20:00,226.88,226.89,226.76,226.79,1943.0,218.6996,218.7092,218.5839,218.6128,1943.0
2023-08-07 14:25:00,226.8,226.84,226.69,226.74,4077.0,218.6224,218.661,218.5164,218.5646,4077.0
2023-08-07 14:30:00,226.81,226.92,226.81,226.88,2384.0,218.6321,218.7381,218.6321,218.6996,2384.0
2023-08-07 14:35:00,226.94,226.97,226.85,226.95,3241.0,218.7574,218.7863,218.6706,218.767,3241.0
2023-08-07 14:40:00,226.95,226.99,226.89,226.93,5161.0,218.767,218.8056,218.7092,218.7477,5161.0
2023-08-07 14:45:00,226.94,226.95,226.89,226.92,2801.0,218.7574,218.767,218.7092,218.7381,2801.0
2023-08-07 14:50:00,226.92,226.95,226.79,226.81,3638.0,218.7381,218.767,218.6128,218.6321,3638.0
2023-08-07 14:55:00,226.81,226.88,226.8,226.84,3724.0,218.6321,218.6996,218.6224,218.661,3724.0
2023-08-07 15:00:00,226.84,226.92,226.8,226.9,4651.0,218.661,218.7381,218.6224,218.7188,4651.0
2023-08-07 15:05:00,226.91,226.94,226.79,226.79,3738.0,218.7285,218.7574,218.6128,218.6128,3738.0
2023-08-07 15:10:00,226.8,226.81,226.65,226.66,4432.0,218.6224,218.6321,218.4778,218.4875,4432.0
2023-08-07 15:15:00,226.65,226.79,226.65,226.7,5349.0,218.4778,218.6128,218.4778,218.526,5349.0
2023-08-07 15:20:00,226.69,226.88,226.68,226.78,6658.0,218.5164,218.6996,218.5068,218.6032,6658.0
2023-08-07 15:25:00,226.81,226.83,226.72,226.75,5074.0,218.6321,218.6514,218.5453,218.5742,5074.0
2023-08-07 15:30:00,226.76,226.88,226.71,226.86,11360.0,218.5839,218.6996,218.5357,218.6803,11360.0
2023-08-07 15:35:00,226.87,227.0,226.85,226.94,14687.0,218.6899,218.8152,218.6706,218.7574,14687.0
2023-08-07 15:40:00,226.96,227.01,226.84,226.88,16846.0,218.7767,218.8249,218.661,218.6996,16846.0
2023-08-07 15:45:00,226.86,227.0,226.8,227.0,23060.0,218.6803,218.8152,218.6224,218.8152,23060.0
2023-08-07 15:50:00,227.0,227.25,226.98,227.2,28423.0,218.8152,219.0562,218.7959,219.008,28423.0
2023-08-07 15:55:00,227.18,227.37,227.1,227.24,57135.0,218.9887,219.1719,218.9116,219.0466,57135.0
2023-08-08 09:30:00,226.21,226.88,226.03,226.03,13351.0,218.0537,218.6996,217.8802,217.8802,13351.0
2023-08-08 09:35:00,226.21,226.21,225.05,225.18,2971.0,218.0537,218.0537,216.9355,217.0608,2971.0
2023-08-08 09:40:00,225.32,225.38,225.01,225.37,3879.0,217.1958,217.2536,216.897,217.244,3879.0
2023-08-08 09:45:00,225.36,225.51,225.06,225.19,8629.0,217.2344,217.3789,216.9452,217.0705,8629.0
2023-08-08 09:50:00,225.16,225.55,225.16,225.48,2806.0,217.0416,217.4175,217.0416,217.35,2806.0
2023-08-08 09:55:00,225.41,225.41,225.0,225.1,5086.0,217.2826,217.2826,216.8873,216.9837,5086.0
2023-08-08 10:00:00,225.06,225.24,224.91,224.91,6939.0,216.9452,217.1187,216.8006,216.8006,6939.0
2023-08-08 10:05:00,224.93,225.01,224.64,225.01,5673.0,216.8199,216.897,216.5403,216.897,5673.0
2023-08-08 10:10:00,225.01,225.01,224.13,224.13,3354.0,216.897,216.897,216.0487,216.0487,3354.0
2023-08-08 10:15:00,224.18,224.6,224.03,224.47,10273.0,216.0969,216.5018,215.9523,216.3764,10273.0
2023-08-08 10:20:00,224.54,224.55,224.37,224.42,2668.0,216.4439,216.4536,216.2801,216.3283,2668.0
2023-08-08 10:25:00,224.5,224.56,224.36,224.54,6096.0,216.4054,216.4632,216.2704,216.4439,6096.0
2023-08-08 10:30:00,224.48,224.74,224.48,224.58,5571.0,216.3861,216.6367,216.3861,216.4825,5571.0
2023-08-08 10:35:00,224.68,224.77,224.17,224.32,11786.0,216.5789,216.6656,216.0873,216.2319,11786.0
2023-08-08 10:40:00,224.28,224.48,224.05,224.35,4410.0,216.1933,216.3861,215.9716,216.2608,4410.0
2023-08-08 10:45:00,224.4,224.53,224.31,224.39,3161.0,216.309,216.4343,216.2222,216.2993,3161.0
2023-08-08 10:50:00,224.46,224.48,224.26,224.41,3818.0,216.3668,216.3861,216.174,216.3186,3818.0
2023-08-08 10:55:00,224.37,224.45,224.3,224.45,3234.0,216.2801,216.3572,216.2126,216.3572,3234.0
2023-08-08 11:00:00,224.4,224.4,224.3,224.36,4566.0,216.309,216.309,216.2126,216.2704,4566.0
2023-08-08 11:05:00,224.05,224.21,224.0,224.21,3726.0,215.9716,216.1258,215.9234,216.1258,3726.0
2023-08-08 11:10:00,224.16,224.33,224.05,224.29,3315.0,216.0776,216.2415,215.9716,216.2029,3315.0
2023-08-08 11:15:00,224.2,224.3,224.06,224.22,4915.0,216.1162,216.2126,215.9812,216.1355,4915.0
2023-08-08 11:20:00,224.19,224.26,224.12,224.14,3491.0,216.1065,216.174,216.0391,216.0583,3491.0
2023-08-08 11:25:00,224.1,224.45,224.09,224.28,8096.0,216.0198,216.3572,216.0101,216.1933,8096.0
2023-08-08 11:30:00,224.27,224.38,224.2,224.38,2196.0,216.1837,216.2897,216.1162,216.2897,2196.0
2023-08-08 11:35:00,224.41,224.41,223.98,224.09,6177.0,216.3186,216.3186,215.9041,216.0101,6177.0
2023-08-08 11:40:00,224.14,224.29,224.13,224.29,2820.0,216.0583,216.2029,216.0487,216.2029,2820.0
2023-08-08 11:45:00,224.18,224.26,224.11,224.13,2065.0,216.0969,216.174,216.0294,216.0487,2065.0
2023-08-08 11:50:00,224.09,224.25,223.97,224.25,5720.0,216.0101,216.1644,215.8945,216.1644,5720.0
2023-08-08 11:55:00,224.11,224.17,224.05,224.12,1614.0,216.0294,216.0873,215.9716,216.0391,1614.0
2023-08-08 12:00:00,224.08,224.15,223.99,224.0,4897.0,216.0005,216.068,215.9138,215.9234,4897.0
2023-08-08 12:05:00,224.03,224.07,223.76,223.79,3614.0,215.9523,215.9909,215.692,215.721,3614.0
2023-08-08 12:10:00,223.86,224.0,223.85,223.97,3360.0,215.7884,215.9234,215.7788,215.8945,3360.0
2023-08-08 12:15:00,223.95,223.97,223.89,223.96,2343.0,215.8752,215.8945,215.8174,215.8848,2343.0
2023-08-08 12:20:00,223.96,224.2,223.96,224.09,3183.0,215.8848,216.1162,215.8848,216.0101,3183.0
2023-08-08 12:25:00,224.13,224.27,224.09,224.27,2557.0,216.0487,216.1837,216.0101,216.1837,2557.0
2023-08-08 12:30:00,224.23,224.28,224.21,224.24,1900.0,216.1451,216.1933,216.1258,216.1547,1900.0
2023-08-08 12:35:00,224.28,224.44,224.28,224.35,2756.0,216.1933,216.3475,216.1933,216.2608,2756.0
2023-08-08 12:40:00,224.34,224.38,224.22,224.34,2951.0,216.2511,216.2897,216.1355,216.2511,2951.0
2023-08-08 12:45:00,224.31,224.33,224.23,224.24,1202.0,216.2222,216.2415,216.1451,216.1547,1202.0
2023-08-08 12:50:00,224.18,224.26,224.18,224.26,2491.0,216.0969,216.174,216.0969,216.174,2491.0
2023-08-08 12:55:00,224.34,224.48,224.34,224.43,2566.0,216.2511,216.3861,216.2511,216.3379,2566.0
2023-08-08 13:00:00,224.38,224.51,224.34,224.44,4607.0,216.2897,216.415,216.2511,216.3475,4607.0
2023-08-08 13:05:00,224.55,224.74,224.48,224.65,4147.0,216.4536,216.6367,216.3861,216.55,4147.0
2023-08-08 13:10:00,224.7,224.74,224.53,224.73,4797.0,216.5982,216.6367,216.4343,216.6271,4797.0
2023-08-08 13:15:00,224.75,224.83,224.71,224.71,1680.0,216.6464,216.7235,216.6078,216.6078,1680.0
2023-08-08 13:20:00,224.7,224.81,224.58,224.59,2003.0,216.5982,216.7042,216.4825,216.4921,2003.0
2023-08-08 13:25:00,224.51,224.75,224.51,224.75,2907.0,216.415,216.6464,216.415,216.6464,2907.0
2023-08-08 13:30:00,224.7,224.7,224.61,224.61,1854.0,216.5982,216.5982,216.5114,216.5114,1854.0
2023-08-08 13:35:00,224.54,224.59,224.4,224.59,3666.0,216.4439,216.4921,216.309,216.4921,3666.0
2023-08-08 13:40:00,224.59,224.69,224.51,224.52,1849.0,216.4921,216.5885,216.415,216.4246,1849.0
2023-08-08 13:45:00,224.5,224.5,223.97,223.97,4966.0,216.4054,216.4054,215.8945,215.8945,4966.0
2023-08-08 13:50:00,223.97,224.24,223.95,224.24,9943.0,215.8945,216.1547,215.8752,216.1547,9943.0
2023-08-08 13:55:00,224.2,224.33,224.2,224.25,2400.0,216.1162,216.2415,216.1162,216.1644,2400.0
2023-08-08 14:00:00,224.17,224.21,224.12,224.14,1206.0,216.0873,216.1258,216.0391,216.0583,1206.0
2023-08-08 14:05:00,224.15,224.23,224.1,224.23,4412.0,216.068,216.1451,216.0198,216.1451,4412.0
2023-08-08 14:10:00,224.24,224.45,224.24,224.39,2725.0,216.1547,216.3572,216.1547,216.2993,2725.0
2023-08-08 14:15:00,224.45,224.59,224.43,224.54,2954.0,216.3572,216.4921,216.3379,216.4439,2954.0
2023-08-08 14:20:00,224.54,224.56,224.46,224.51,3758.0,216.4439,216.4632,216.3668,216.415,3758.0
2023-08-08 14:25:00,224.53,224.53,224.34,224.36,2292.0,216.4343,216.4343,216.2511,216.2704,2292.0
2023-08-08 14:30:00,224.36,224.48,224.36,224.45,1960.0,216.2704,216.3861,216.2704,216.3572,1960.0
2023-08-08 14:35:00,224.39,224.39,224.24,224.31,3931.0,216.2993,216.2993,216.1547,216.2222,3931.0
2023-08-08 14:40:00,224.29,224.36,224.23,224.23,2690.0,216.2029,216.2704,216.1451,216.1451,2690.0
2023-08-08 14:45:00,224.21,224.29,224.17,224.28,3421.0,216.1258,216.2029,216.0873,216.1933,3421.0
2023-08-08 14:50:00,224.28,224.43,224.28,224.38,3230.0,216.1933,216.3379,216.1933,216.2897,3230.0
2023-08-08 14:55:00,224.41,224.59,224.4,224.43,4229.0,216.3186,216.4921,216.309,216.3379,4229.0
2023-08-08 15:00:00,224.45,224.64,224.45,224.64,5453.0,216.3572,216.5403,216.3572,216.5403,5453.0
2023-08-08 15:05:00,224.62,224.66,224.52,224.53,4347.0,216.521,216.5596,216.4246,216.4343,4347.0
2023-08-08 15:10:00,224.53,224.63,224.49,224.57,5984.0,216.4343,216.5307,216.3957,216.4728,5984.0
2023-08-08 15:15:00,224.58,224.58,224.19,224.56,17227.0,216.4825,216.4825,216.1065,216.4632,17227.0
2023-08-08 15:20:00,224.58,224.71,224.48,224.56,17346.0,216.4825,216.6078,216.3861,216.4632,17346.0
2023-08-08 15:25:00,224.56,224.57,224.34,224.46,7200.0,216.4632,216.4728,216.2511,216.3668,7200.0
2023-08-08 15:30:00,224.47,224.84,224.47,224.77,9833.0,216.3764,216.7331,216.3764,216.6656,9833.0
2023-08-08 15:35:00,224.78,224.92,224.78,224.81,8223.0,216.6753,216.8102,216.6753,216.7042,8223.0
2023-08-08 15:40:00,224.83,225.11,224.82,224.95,14485.0,216.7235,216.9934,216.7138,216.8391,14485.0
2023-08-08 15:45:00,224.93,225.14,224.93,225.05,13595.0,216.8199,217.0223,216.8199,216.9355,13595.0
2023-08-08 15:50:00,225.01,225.02,224.4,224.49,34269.0,216.897,216.9066,216.309,216.3957,34269.0
2023-08-08 15:55:00,224.56,224.74,224.47,224.47,56172.0,216.4632,216.6367,216.3764,216.3764,56172.0
2023-08-09 09:30:00,225.0,225.01,224.58,224.58,19872.0,216.8873,216.897,216.4825,216.4825,19872.0
2023-08-09 09:35:00,224.81,225.16,224.81,225.16,600.0,216.7042,217.0416,216.7042,217.0416,600.0
2023-08-09 09:40:00,225.14,225.14,224.47,225.0,2800.0,217.0223,217.0223,216.3764,216.8873,2800.0
2023-08-09 09:45:00,225.48,225.67,225.33,225.46,2259.0,217.35,217.5332,217.2054,217.3308,2259.0
2023-08-09 09:50:00,225.45,225.64,225.43,225.64,6373.0,217.3211,217.5043,217.3018,217.5043,6373.0
2023-08-09 09:55:00,225.54,225.55,225.24,225.42,7334.0,217.4079,217.4175,217.1187,217.2922,7334.0
2023-08-09 10:00:00,225.37,225.43,225.12,225.17,2366.0,217.244,217.3018,217.003,217.0512,2366.0
2023-08-09 10:05:00,225.11,225.13,224.53,224.59,5919.0,216.9934,217.0127,216.4343,216.4921,5919.0
2023-08-09 10:10:00,224.59,224.98,224.58,224.87,9111.0,216.4921,216.8681,216.4825,216.762,9111.0
2023-08-09 10:15:00,224.89,225.17,224.88,225.09,5147.0,216.7813,217.0512,216.7717,216.9741,5147.0
2023-08-09 10:20:00,225.09,225.12,224.68,224.69,4396.0,216.9741,217.003,216.5789,216.5885,4396.0
2023-08-09 10:25:00,224.77,224.9,224.73,224.88,4493.0,216.6656,216.7909,216.6271,216.7717,4493.0
2023-08-09 10:30:00,224.83,225.01,224.68,224.69,6914.0,216.7235,216.897,216.5789,216.5885,6914.0
2023-08-09 10:35:00,224.81,224.95,224.75,224.83,4700.0,216.7042,216.8391,216.6464,216.7235,4700.0
2023-08-09 10:40:00,224.83,224.99,224.82,224.92,5084.0,216.7235,216.8777,216.7138,216.8102,5084.0
2023-08-09 10:45:00,224.86,224.91,224.73,224.81,2024.0,216.7524,216.8006,216.6271,216.7042,2024.0
2023-08-09 10:50:00,224.71,224.91,224.71,224.91,5391.0,216.6078,216.8006,216.6078,216.8006,5391.0
2023-08-09 10:55:00,224.92,225.33,224.91,225.33,5409.0,216.8102,217.2054,216.8006,217.2054,5409.0
2023-08-09 11:00:00,225.33,225.42,225.27,225.28,2717.0,217.2054,217.2922,217.1476,217.1572,2717.0
2023-08-09 11:05:00,225.28,225.51,225.21,225.51,2008.0,217.1572,217.3789,217.0898,217.3789,2008.0
2023-08-09 11:10:00,225.52,225.75,225.46,225.56,4503.0,217.3886,217.6103,217.3308,217.4271,4503.0
2023-08-09 11:15:00,225.37,225.37,225.03,225.03,3562.0,217.244,217.244,216.9163,216.9163,3562.0
2023-08-09 11:20:00,225.14,225.14,224.86,225.01,10320.0,217.0223,217.0223,216.7524,216.897,10320.0
2023-08-09 11:25:00,224.92,224.98,224.84,224.86,9737.0,216.8102,216.8681,216.7331,216.7524,9737.0
2023-08-09 11:30:00,224.86,225.04,224.75,225.04,8966.0,216.7524,216.9259,216.6464,216.9259,8966.0
2023-08-09 11:35:00,225.04,225.25,224.97,225.03,6588.0,216.9259,217.1283,216.8584,216.9163,6588.0
2023-08-09 11:40:00,225.01,225.02,224.8,224.89,5616.0,216.897,216.9066,216.6945,216.7813,5616.0
2023-08-09 11:45:00,224.96,225.16,224.77,224.77,6503.0,216.8488,217.0416,216.6656,216.6656,6503.0
2023-08-09 11:50:00,224.76,225.03,224.76,224.85,9394.0,216.656,216.9163,216.656,216.7427,9394.0
2023-08-09 11:55:00,224.8,224.8,224.48,224.68,6522.0,216.6945,216.6945,216.3861,216.5789,6522.0
2023-08-09 12:00:00,224.65,224.92,224.59,224.85,10293.0,216.55,216.8102,216.4921,216.7427,10293.0
2023-08-09 12:05:00,224.92,225.06,224.77,225.06,8044.0,216.8102,216.9452,216.6656,216.9452,8044.0
2023-08-09 12:10:00,225.18,225.18,224.92,225.09,6839.0,217.0608,217.0608,216.8102,216.9741,6839.0
2023-08-09 12:15:00,225.22,225.38,225.19,225.38,1978.0,217.0994,217.2536,217.0705,217.2536,1978.0
2023-08-09 12:20:00,225.31,225.36,225.25,225.31,1490.0,217.1862,217.2344,217.1283,217.1862,1490.0
2023-08-09 12:25:00,225.31,225.72,225.31,225.72,8158.0,217.1862,217.5814,217.1862,217.5814,8158.0
2023-08-09 12:30:00,225.69,225.71,225.56,225.67,5748.0,217.5525,217.5717,217.4271,217.5332,5748.0
2023-08-09 12:35:00,225.73,225.79,225.43,225.54,10033.0,217.591,217.6489,217.3018,217.4079,10033.0
2023-08-09 12:40:00,225.43,225.57,225.43,225.55,4804.0,217.3018,217.4368,217.3018,217.4175,4804.0
2023-08-09 12:45:00,225.43,225.77,225.4,225.77,7079.0,217.3018,217.6296,217.2729,217.6296,7079.0
2023-08-09 12:50:00,225.71,225.89,225.7,225.81,3444.0,217.5717,217.7452,217.5621,217.6681,3444.0
2023-08-09 12:55:00,225.84,226.0,225.84,225.87,4638.0,217.6971,217.8513,217.6971,217.726,4638.0
2023-08-09 13:00:00,225.87,225.94,225.82,225.87,1418.0,217.726,217.7934,217.6778,217.726,1418.0
2023-08-09 13:05:00,225.91,226.42,225.89,226.41,6669.0,217.7645,218.2561,217.7452,218.2465,6669.0
2023-08-09 13:10:00,226.5,226.5,226.31,226.39,4225.0,218.3333,218.3333,218.1501,218.2272,4225.0
2023-08-09 13:15:00,226.37,226.54,226.36,226.51,4904.0,218.2079,218.3718,218.1983,218.3429,4904.0
2023-08-09 13:20:00,226.54,226.58,226.42,226.46,3875.0,218.3718,218.4104,218.2561,218.2947,3875.0
2023-08-09 13:25:00,226.46,226.46,226.3,226.38,4652.0,218.2947,218.2947,218.1405,218.2176,4652.0
2023-08-09 13:30:00,226.37,226.37,226.22,226.23,8749.0,218.2079,218.2079,218.0633,218.073,8749.0
2023-08-09 13:35:00,226.26,226.47,226.26,226.37,3697.0,218.1019,218.3043,218.1019,218.2079,3697.0
2023-08-09 13:40:00,226.4,226.44,226.25,226.32,7980.0,218.2369,218.2754,218.0923,218.1597,7980.0
2023-08-09 13:45:00,226.26,226.28,226.09,226.22,2817.0,218.1019,218.1212,217.938,218.0633,2817.0
2023-08-09 13:50:00,226.22,226.22,226.14,226.17,2929.0,218.0633,218.0633,217.9862,218.0152,2929.0
2023-08-09 13:55:00,226.17,226.21,225.97,225.97,6598.0,218.0152,218.0537,217.8224,217.8224,6598.0
2023-08-09 14:00:00,226.02,226.09,225.96,226.05,10300.0,217.8706,217.938,217.8127,217.8995,10300.0
2023-08-09 14:05:00,226.05,226.18,226.02,226.18,3231.0,217.8995,218.0248,217.8706,218.0248,3231.0
2023-08-09 14:10:00,226.14,226.32,226.13,226.31,3831.0,217.9862,218.1597,217.9766,218.1501,3831.0
2023-08-09 14:15:00,226.34,226.34,226.24,226.3,2440.0,218.179,218.179,218.0826,218.1405,2440.0
2023-08-09 14:20:00,226.33,226.37,226.2,226.32,5054.0,218.1694,218.2079,218.0441,218.1597,5054.0
2023-08-09 14:25:00,226.33,226.62,226.28,226.62,3458.0,218.1694,218.4489,218.1212,218.4489,3458.0
2023-08-09 14:30:00,226.68,226.78,226.62,226.67,5202.0,218.5068,218.6032,218.4489,218.4971,5202.0
2023-08-09 14:35:00,226.65,226.76,226.61,226.67,6251.0,218.4778,218.5839,218.4393,218.4971,6251.0
2023-08-09 14:40:00,226.71,226.76,226.56,226.56,5032.0,218.5357,218.5839,218.3911,218.3911,5032.0
2023-08-09 14:45:00,226.55,226.66,226.55,226.65,6029.0,218.3815,218.4875,218.3815,218.4778,6029.0
2023-08-09 14:50:00,226.66,226.72,226.58,226.66,11756.0,218.4875,218.5453,218.4104,218.4875,11756.0
2023-08-09 14:55:00,226.7,226.73,226.58,226.62,5751.0,218.526,218.555,218.4104,218.4489,5751.0
2023-08-09 15:00:00,226.61,226.76,226.49,226.69,11217.0,218.4393,218.5839,218.3236,218.5164,11217.0
2023-08-09 15:05:00,226.67,226.8,226.59,226.63,5415.0,218.4971,218.6224,218.42,218.4586,5415.0
2023-08-09 15:10:00,226.6,226.94,226.59,226.83,5987.0,218.4296,218.7574,218.42,218.6514,5987.0
2023-08-09 15:15:00,226.82,226.97,226.74,226.89,5187.0,218.6417,218.7863,218.5646,218.7092,5187.0
2023-08-09 15:20:00,226.87,227.02,226.81,226.84,6099.0,218.6899,218.8345,218.6321,218.661,6099.0
2023-08-09 15:25:00,226.88,226.88,226.74,226.78,3220.0,218.6996,218.6996,218.5646,218.6032,3220.0
2023-08-09 15:30:00,226.75,226.75,226.54,226.54,10273.0,218.5742,218.5742,218.3718,218.3718,10273.0
2023-08-09 15:35:00,226.53,226.53,226.22,226.27,8755.0,218.3622,218.3622,218.0633,218.1115,8755.0
2023-08-09 15:40:00,226.23,226.36,226.21,226.3,13993.0,218.073,218.1983,218.0537,218.1405,13993.0
2023-08-09 15:45:00,226.27,226.27,225.69,225.77,23032.0,218.1115,218.1115,217.5525,217.6296,23032.0
2023-08-09 15:50:00,225.75,225.94,225.6,225.87,26103.0,217.6103,217.7934,217.4657,217.726,26103.0
2023-08-09 15:55:00,225.89,226.19,225.75,226.15,83581.0,217.7452,218.0344,217.6103,217.9959,83581.0
2023-08-10 09:30:00,226.18,226.5,225.99,226.43,11263.0,218.0248,218.3333,217.8416,218.2658,11263.0
2023-08-10 09:35:00,226.86,226.93,226.44,226.93,2602.0,218.6803,218.7477,218.2754,218.7477,2602.0
2023-08-10 09:40:00,226.58,226.9,226.56,226.7,753.0,218.4104,218.7188,218.3911,218.526,753.0
2023-08-10 09:45:00,226.62,226.79,226.47,226.64,4051.0,218.4489,218.6128,218.3043,218.4682,4051.0
2023-08-10 09:50:00,226.52,226.61,226.19,226.34,3169.0,218.3525,218.4393,218.0344,218.179,3169.0
2023-08-10 09:55:00,226.38,226.56,226.36,226.41,4582.0,218.2176,218.3911,218.1983,218.2465,4582.0
2023-08-10 10:00:00,226.34,226.86,226.29,226.58,8606.0,218.179,218.6803,218.1308,218.4104,8606.0
2023-08-10 10:05:00,226.47,226.86,226.43,226.8,11023.0,218.3043,218.6803,218.2658,218.6224,11023.0
2023-08-10 10:10:00,226.77,226.87,226.5,226.87,2035.0,218.5935,218.6899,218.3333,218.6899,2035.0
2023-08-10 10:15:00,226.84,226.85,226.6,226.76,1607.0,218.661,218.6706,218.4296,218.5839,1607.0
2023-08-10 10:20:00,226.72,227.12,226.59,227.12,5910.0,218.5453,218.9309,218.42,218.9309,5910.0
2023-08-10 10:25:00,227.14,227.14,226.88,227.01,2774.0,218.9502,218.9502,218.6996,218.8249,2774.0
2023-08-10 10:30:00,227.07,227.12,226.96,227.12,3015.0,218.8827,218.9309,218.7767,218.9309,3015.0
2023-08-10 10:35:00,227.12,227.23,227.11,227.2,5074.0,218.9309,219.0369,218.9213,219.008,5074.0
2023-08-10 10:40:00,227.11,227.11,226.79,226.79,1508.0,218.9213,218.9213,218.6128,218.6128,1508.0
2023-08-10 10:45:00,226.72,226.9,226.45,226.89,4267.0,218.5453,218.7188,218.2851,218.7092,4267.0
2023-08-10 10:50:00,226.77,227.0,226.77,227.0,4311.0,218.5935,218.8152,218.5935,218.8152,4311.0
2023-08-10 10:55:00,227.0,227.11,226.99,226.99,2139.0,218.8152,218.9213,218.8056,218.8056,2139.0
2023-08-10 11:00:00,227.01,227.01,226.46,226.55,3952.0,218.8249,218.8249,218.2947,218.3815,3952.0
2023-08-10 11:05:00,226.48,226.64,226.4,226.43,1611.0,218.314,218.4682,218.2369,218.2658,1611.0
2023-08-10 11:10:00,226.42,226.5,226.34,226.38,3567.0,218.2561,218.3333,218.179,218.2176,3567.0
2023-08-10 11:15:00,226.43,226.43,226.03,226.03,2113.0,218.2658,218.2658,217.8802,217.8802,2113.0
2023-08-10 11:20:00,226.06,226.08,225.9,226.08,4337.0,217.9091,217.9284,217.7549,217.9284,4337.0
2023-08-10 11:25:00,226.05,226.53,226.05,226.47,4451.0,217.8995,218.3622,217.8995,218.3043,4451.0
2023-08-10 11:30:00,226.48,226.5,226.21,226.5,3172.0,218.314,218.3333,218.0537,218.3333,3172.0
2023-08-10 11:35:00,226.5,226.5,226.1,226.17,3733.0,218.3333,218.3333,217.9477,218.0152,3733.0
2023-08-10 11:40:00,226.13,226.25,225.96,226.04,2135.0,217.9766,218.0923,217.8127,217.8898,2135.0
2023-08-10 11:45:00,225.9,225.95,225.77,225.85,3070.0,217.7549,217.8031,217.6296,217.7067,3070.0
2023-08-10 11:50:00,225.93,225.93,225.67,225.77,1114.0,217.7838,217.7838,217.5332,217.6296,1114.0
2023-08-10 11:55:00,225.78,225.92,225.6,225.92,3224.0,217.6392,217.7742,217.4657,217.7742,3224.0
2023-08-10 12:00:00,225.94,226.01,225.86,225.97,2802.0,217.7934,217.8609,217.7163,217.8224,2802.0
2023-08-10 12:05:00,225.98,226.01,225.81,225.87,2946.0,217.832,217.8609,217.6681,217.726,2946.0
2023-08-10 12:10:00,225.67,225.84,225.54,225.84,2983.0,217.5332,217.6971,217.4079,217.6971,2983.0
2023-08-10 12:15:00,225.88,225.88,225.47,225.52,13405.0,217.7356,217.7356,217.3404,217.3886,13405.0
2023-08-10 12:20:00,225.63,225.69,225.62,225.63,1026.0,217.4946,217.5525,217.485,217.4946,1026.0
2023-08-10 12:25:00,225.56,225.56,225.39,225.46,7659.0,217.4271,217.4271,217.2633,217.3308,7659.0
2023-08-10 12:30:00,225.33,225.43,225.29,225.43,4373.0,217.2054,217.3018,217.1669,217.3018,4373.0
2023-08-10 12:35:00,225.45,225.83,225.44,225.83,2260.0,217.3211,217.6874,217.3115,217.6874,2260.0
2023-08-10 12:40:00,225.88,225.89,225.68,225.89,1540.0,217.7356,217.7452,217.5428,217.7452,1540.0
2023-08-10 12:45:00,225.77,225.96,225.77,225.93,2138.0,217.6296,217.8127,217.6296,217.7838,2138.0
2023-08-10 12:50:00,225.93,225.93,225.64,225.64,1279.0,217.7838,217.7838,217.5043,217.5043,1279.0
2023-08-10 12:55:00,225.66,225.68,225.41,225.55,2133.0,217.5235,217.5428,217.2826,217.4175,2133.0
2023-08-10 13:00:00,225.57,225.71,225.55,225.55,851.0,217.4368,217.5717,217.4175,217.4175,851.0
2023-08-10 13:05:00,225.55,225.83,225.48,225.83,4824.0,217.4175,217.6874,217.35,217.6874,4824.0
2023-08-10 13:10:00,225.72,225.93,225.66,225.92,4090.0,217.5814,217.7838,217.5235,217.7742,4090.0
2023-08-10 13:15:00,225.87,226.07,225.85,226.07,11931.0,217.726,217.9188,217.7067,217.9188,11931.0
2023-08-10 13:20:00,226.05,226.1,225.82,225.97,6662.0,217.8995,217.9477,217.6778,217.8224,6662.0
2023-08-10 13:25:00,225.96,225.96,225.7,225.79,7082.0,217.8127,217.8127,217.5621,217.6489,7082.0
2023-08-10 13:30:00,225.68,225.68,225.45,225.65,4102.0,217.5428,217.5428,217.3211,217.5139,4102.0
2023-08-10 13:35:00,225.64,225.64,225.48,225.48,1150.0,217.5043,217.5043,217.35,217.35,1150.0
2023-08-10 13:40:00,225.55,225.56,225.28,225.38,7350.0,217.4175,217.4271,217.1572,217.2536,7350.0
2023-08-10 13:45:00,225.37,225.6,225.37,225.58,2960.0,217.244,217.4657,217.244,217.4464,2960.0
2023-08-10 13:50:00,225.58,225.72,225.56,225.6,1647.0,217.4464,217.5814,217.4271,217.4657,1647.0
2023-08-10 13:55:00,225.6,225.6,225.2,225.29,2706.0,217.4657,217.4657,217.0801,217.1669,2706.0
2023-08-10 14:00:00,225.18,225.36,225.18,225.26,872.0,217.0608,217.2344,217.0608,217.138,872.0
2023-08-10 14:05:00,225.3,225.62,225.3,225.62,2656.0,217.1765,217.485,217.1765,217.485,2656.0
2023-08-10 14:10:00,225.62,225.79,225.44,225.79,10306.0,217.485,217.6489,217.3115,217.6489,10306.0
2023-08-10 14:15:00,225.8,226.16,225.8,225.91,9149.0,217.6585,218.0055,217.6585,217.7645,9149.0
2023-08-10 14:20:00,225.87,226.22,225.85,226.13,10358.0,217.726,218.0633,217.7067,217.9766,10358.0
2023-08-10 14:25:00,226.09,226.15,226.05,226.1,12996.0,217.938,217.9959,217.8995,217.9477,12996.0
2023-08-10 14:30:00,226.16,226.16,225.99,226.03,6758.0,218.0055,218.0055,217.8416,217.8802,6758.0
2023-08-10 14:35:00,226.06,226.2,226.0,226.17,19064.0,217.9091,218.0441,217.8513,218.0152,19064.0
2023-08-10 14:40:00,226.17,226.23,226.09,226.21,3786.0,218.0152,218.073,217.938,218.0537,3786.0
2023-08-10 14:45:00,226.18,226.39,226.14,226.3,3809.0,218.0248,218.2272,217.9862,218.1405,3809.0
2023-08-10 14:50:00,226.26,226.55,226.26,226.53,5252.0,218.1019,218.3815,218.1019,218.3622,5252.0
2023-08-10 14:55:00,226.53,226.66,226.5,226.65,5666.0,218.3622,218.4875,218.3333,218.4778,5666.0
2023-08-10 15:00:00,226.6,226.6,226.23,226.33,5357.0,218.4296,218.4296,218.073,218.1694,5357.0
2023-08-10 15:05:00,226.27,226.41,226.21,226.41,3628.0,218.1115,218.2465,218.0537,218.2465,3628.0
2023-08-10 15:10:00,226.45,226.51,226.29,226.32,3808.0,218.2851,218.3429,218.1308,218.1597,3808.0
2023-08-10 15:15:00,226.35,226.41,226.24,226.34,4021.0,218.1887,218.2465,218.0826,218.179,4021.0
2023-08-10 15:20:00,226.34,226.38,226.11,226.17,4515.0,218.179,218.2176,217.9573,218.0152,4515.0
2023-08-10 15:25:00,226.17,226.3,226.08,226.16,6087.0,218.0152,218.1405,217.9284,218.0055,6087.0
2023-08-10 15:30:00,226.11,226.22,226.07,226.09,9898.0,217.9573,218.0633,217.9188,217.938,9898.0
2023-08-10 15:35:00,226.09,226.1,225.59,225.59,15758.0,217.938,217.9477,217.4561,217.4561,15758.0
2023-08-10 15:40:00,225.63,225.72,225.32,225.36,6794.0,217.4946,217.5814,217.1958,217.2344,6794.0
2023-08-10 15:45:00,225.31,225.77,225.25,225.49,10587.0,217.1862,217.6296,217.1283,217.3597,10587.0
2023-08-10 15:50:00,225.42,225.91,225.41,225.89,19584.0,217.2922,217.7645,217.2826,217.7452,19584.0
2023-08-10 15:55:00,225.86,225.99,225.62,225.66,53611.0,217.7163,217.8416,217.485,217.5235,53611.0
2023-08-11 09:30:00,225.67,225.86,225.5,225.84,20221.0,217.5332,217.7163,217.3693,217.6971,20221.0
2023-08-11 09:35:00,225.97,226.04,225.69,226.04,6472.0,217.8224,217.8898,217.5525,217.8898,6472.0
2023-08-11 09:40:00,225.89,225.89,225.58,225.75,1018.0,217.7452,217.7452,217.4464,217.6103,1018.0
2023-08-11 09:45:00,225.69,226.0,225.54,226.0,4335.0,217.5525,217.8513,217.4079,217.8513,4335.0
2023-08-11 09:50:00,226.05,226.24,225.85,226.24,4491.0,217.8995,218.0826,217.7067,218.0826,4491.0
2023-08-11 09:55:00,226.17,226.2,225.82,226.04,2410.0,218.0152,218.0441,217.6778,217.8898,2410.0
2023-08-11 10:00:00,226.04,226.36,226.02,226.36,1875.0,217.8898,218.1983,217.8706,218.1983,1875.0
2023-08-11 10:05:00,226.23,226.54,226.23,226.39,6239.0,218.073,218.3718,218.073,218.2272,6239.0
2023-08-11 10:10:00,226.25,226.8,226.25,226.8,3652.0,218.0923,218.6224,218.0923,218.6224,3652.0
2023-08-11 10:15:00,226.62,226.87,226.52,226.87,7038.0,218.4489,218.6899,218.3525,218.6899,7038.0
2023-08-11 10:20:00,226.92,227.09,226.8,226.91,3733.0,218.7381,218.902,218.6224,218.7285,3733.0
2023-08-11 10:25:00,226.84,226.98,226.83,226.93,4625.0,218.661,218.7959,218.6514,218.7477,4625.0
2023-08-11 10:30:00,226.92,227.04,226.74,226.95,6943.0,218.7381,218.8538,218.5646,218.767,6943.0
2023-08-11 10:35:00,226.91,227.08,226.76,227.08,5041.0,218.7285,218.8923,218.5839,218.8923,5041.0
2023-08-11 10:40:00,227.14,227.32,226.91,227.32,7501.0,218.9502,219.1237,218.7285,219.1237,7501.0
2023-08-11 10:45:00,227.32,227.33,227.08,227.19,1840.0,219.1237,219.1333,218.8923,218.9984,1840.0
2023-08-11 10:50:00,227.21,227.22,227.0,227.12,3333.0,219.0177,219.0273,218.8152,218.9309,3333.0
2023-08-11 10:55:00,227.17,227.31,227.08,227.09,2760.0,218.9791,219.114,218.8923,218.902,2760.0
2023-08-11 11:00:00,227.12,227.16,227.1,227.1,1300.0,218.9309,218.9695,218.9116,218.9116,1300.0
2023-08-11 11:05:00,227.15,227.16,226.93,226.93,8716.0,218.9598,218.9695,218.7477,218.7477,8716.0
2023-08-11 11:10:00,227.02,227.3,227.01,227.19,4237.0,218.8345,219.1044,218.8249,218.9984,4237.0
2023-08-11 11:15:00,227.11,227.2,227.06,227.19,2510.0,218.9213,219.008,218.8731,218.9984,2510.0
2023-08-11 11:20:00,227.16,227.45,227.08,227.32,2105.0,218.9695,219.249,218.8923,219.1237,2105.0
2023-08-11 11:25:00,227.33,227.61,227.33,227.52,8833.0,219.1333,219.4032,219.1333,219.3165,8833.0
2023-08-11 11:30:00,227.61,227.86,227.57,227.85,7773.0,219.4032,219.6442,219.3647,219.6346,7773.0
2023-08-11 11:35:00,227.86,227.96,227.76,227.96,8000.0,219.6442,219.7406,219.5478,219.7406,8000.0
2023-08-11 11:40:00,227.92,227.94,227.82,227.91,5528.0,219.7021,219.7213,219.6057,219.6924,5528.0
2023-08-11 11:45:00,227.97,228.46,227.96,228.46,12611.0,219.7503,220.2226,219.7406,220.2226,12611.0
2023-08-11 11:50:00,228.4,228.46,228.16,228.38,5453.0,220.1647,220.2226,219.9334,220.1455,5453.0
2023-08-11 11:55:00,228.42,228.59,228.36,228.53,8663.0,220.184,220.3479,220.1262,220.2901,8663.0
2023-08-11 12:00:00,228.53,228.73,228.33,228.42,10021.0,220.2901,220.4828,220.0973,220.184,10021.0
2023-08-11 12:05:00,228.41,228.48,228.11,228.18,6644.0,220.1744,220.2419,219.8852,219.9527,6644.0
2023-08-11 12:10:00,228.12,228.17,227.96,228.02,6342.0,219.8948,219.943,219.7406,219.7984,6342.0
2023-08-11 12:15:00,228.07,228.15,227.99,228.08,6321.0,219.8466,219.9238,219.7695,219.8563,6321.0
2023-08-11 12:20:00,228.05,228.22,228.04,228.22,12976.0,219.8274,219.9912,219.8177,219.9912,12976.0
2023-08-11 12:25:00,228.22,228.24,227.99,228.11,5758.0,219.9912,220.0105,219.7695,219.8852,5758.0
2023-08-11 12:30:00,228.15,228.26,228.13,228.23,9126.0,219.9238,220.0298,219.9045,220.0009,9126.0
2023-08-11 12:35:00,228.23,228.23,228.08,228.15,7967.0,220.0009,220.0009,219.8563,219.9238,7967.0
2023-08-11 12:40:00,228.14,228.33,228.13,228.32,9834.0,219.9141,220.0973,219.9045,220.0876,9834.0
2023-08-11 12:45:00,228.34,228.39,228.22,228.31,7909.0,220.1069,220.1551,219.9912,220.078,7909.0
2023-08-11 12:50:00,228.31,228.31,227.93,227.94,21390.0,220.078,220.078,219.7117,219.7213,21390.0
2023-08-11 12:55:00,227.96,228.0,227.7,227.89,16430.0,219.7406,219.7792,219.49,219.6731,16430.0
2023-08-11 13:00:00,227.89,227.91,227.54,227.55,106827.0,219.6731,219.6924,219.3358,219.3454,106827.0
2023-08-11 13:05:00,227.52,227.58,227.2,227.2,4885.0,219.3165,219.3743,219.008,219.008,4885.0
2023-08-11 13:10:00,227.27,227.51,227.22,227.41,7488.0,219.0755,219.3068,219.0273,219.2104,7488.0
2023-08-11 13:15:00,227.37,227.54,227.32,227.45,5372.0,219.1719,219.3358,219.1237,219.249,5372.0
2023-08-11 13:20:00,227.45,227.45,227.28,227.33,4055.0,219.249,219.249,219.0851,219.1333,4055.0
2023-08-11 13:25:00,227.33,227.44,227.33,227.39,18119.0,219.1333,219.2394,219.1333,219.1912,18119.0
2023-08-11 13:30:00,227.39,227.49,227.36,227.48,7255.0,219.1912,219.2876,219.1622,219.2779,7255.0
2023-08-11 13:35:00,227.54,227.7,227.39,227.4,9359.0,219.3358,219.49,219.1912,219.2008,9359.0
2023-08-11 13:40:00,227.46,227.52,227.26,227.3,5309.0,219.2586,219.3165,219.0659,219.1044,5309.0
2023-08-11 13:45:00,227.3,227.41,227.03,227.27,22529.0,219.1044,219.2104,218.8441,219.0755,22529.0
2023-08-11 13:50:00,227.27,227.27,226.97,227.01,5231.0,219.0755,219.0755,218.7863,218.8249,5231.0
2023-08-11 13:55:00,227.01,227.1,226.92,227.09,4014.0,218.8249,218.9116,218.7381,218.902,4014.0
2023-08-11 14:00:00,227.09,227.12,226.88,226.88,8206.0,218.902,218.9309,218.6996,218.6996,8206.0
2023-08-11 14:05:00,226.98,227.06,226.91,226.99,1804.0,218.7959,218.8731,218.7285,218.8056,1804.0
2023-08-11 14:10:00,226.98,227.04,226.89,227.02,4145.0,218.7959,218.8538,218.7092,218.8345,4145.0
2023-08-11 14:15:00,227.06,227.13,226.95,227.01,4401.0,218.8731,218.9405,218.767,218.8249,4401.0
2023-08-11 14:20:00,227.02,227.1,226.95,227.01,12582.0,218.8345,218.9116,218.767,218.8249,12582.0
2023-08-11 14:25:00,227.07,227.2,226.88,226.98,4514.0,218.8827,219.008,218.6996,218.7959,4514.0
2023-08-11 14:30:00,227.03,227.13,226.97,226.98,3805.0,218.8441,218.9405,218.7863,218.7959,3805.0
2023-08-11 14:35:00,226.95,226.95,226.84,226.93,3755.0,218.767,218.767,218.661,218.7477,3755.0
2023-08-11 14:40:00,226.97,226.97,226.81,226.81,2358.0,218.7863,218.7863,218.6321,218.6321,2358.0
2023-08-11 14:45:00,226.87,227.22,226.86,227.17,13470.0,218.6899,219.0273,218.6803,218.9791,13470.0
2023-08-11 14:50:00,227.14,227.14,226.93,226.93,3886.0,218.9502,218.9502,218.7477,218.7477,3886.0
2023-08-11 14:55:00,226.94,227.01,226.83,227.01,5324.0,218.7574,218.8249,218.6514,218.8249,5324.0
2023-08-11 15:00:00,227.0,227.02,226.85,227.0,3340.0,218.8152,218.8345,218.6706,218.8152,3340.0
2023-08-11 15:05:00,227.0,227.06,226.9,226.91,5186.0,218.8152,218.8731,218.7188,218.7285,5186.0
2023-08-11 15:10:00,226.82,226.99,226.82,226.99,1843.0,218.6417,218.8056,218.6417,218.8056,1843.0
2023-08-11 15:15:00,226.93,227.0,226.93,227.0,2185.0,218.7477,218.8152,218.7477,218.8152,2185.0
2023-08-11 15:20:00,227.03,227.07,226.95,227.05,4447.0,218.8441,218.8827,218.767,218.8634,4447.0
2023-08-11 15:25:00,227.06,227.15,226.98,227.0,13682.0,218.8731,218.9598,218.7959,218.8152,13682.0
2023-08-11 15:30:00,227.04,227.06,226.99,227.06,2071.0,218.8538,218.8731,218.8056,218.8731,2071.0
2023-08-11 15:35:00,227.05,227.09,226.92,227.01,5923.0,218.8634,218.902,218.7381,218.8249,5923.0
2023-08-11 15:40:00,226.96,227.22,226.91,227.16,12631.0,218.7767,219.0273,218.7285,218.9695,12631.0
2023-08-11 15:45:00,227.14,227.17,226.92,226.92,12555.0,218.9502,218.9791,218.7381,218.7381,12555.0
2023-08-11 15:50:00,226.96,227.31,226.92,227.2,22101.0,218.7767,219.114,218.7381,219.008,22101.0
2023-08-11 15:55:00,227.18,227.18,226.7,227.0,78822.0,218.9887,218.9887,218.526,218.8152,78822.0
2023-08-14 09:30:00,226.95,227.32,226.93,226.93,11639.0,218.767,219.1237,218.7477,218.7477,11639.0
2023-08-14 09:35:00,227.53,227.53,226.9,227.15,939.0,219.3261,219.3261,218.7188,218.9598,939.0
2023-08-14 09:40:00,227.23,227.44,227.0,227.09,3697.0,219.0369,219.2394,218.8152,218.902,3697.0
2023-08-14 09:45:00,226.98,227.11,226.87,227.08,2945.0,218.7959,218.9213,218.6899,218.8923,2945.0
2023-08-14 09:50:00,227.19,227.19,226.86,226.9,2366.0,218.9984,218.9984,218.6803,218.7188,2366.0
2023-08-14 09:55:00,226.79,226.93,226.65,226.93,2999.0,218.6128,218.7477,218.4778,218.7477,2999.0
2023-08-14 10:00:00,226.98,227.05,226.8,226.85,34652.0,218.7959,218.8634,218.6224,218.6706,34652.0
2023-08-14 10:05:00,226.78,226.94,226.62,226.9,4610.0,218.6032,218.7574,218.4489,218.7188,4610.0
2023-08-14 10:10:00,226.95,227.21,226.93,226.98,2632.0,218.767,219.0177,218.7477,218.7959,2632.0
2023-08-14 10:15:00,226.74,227.01,226.74,227.0,3493.0,218.5646,218.8249,218.5646,218.8152,3493.0
2023-08-14 10:20:00,227.13,227.15,226.78,226.78,6400.0,218.9405,218.9598,218.6032,218.6032,6400.0
2023-08-14 10:25:00,226.87,227.25,226.87,227.25,14889.0,218.6899,219.0562,218.6899,219.0562,14889.0
2023-08-14 10:30:00,227.27,227.34,227.14,227.23,3089.0,219.0755,219.143,218.9502,219.0369,3089.0
2023-08-14 10:35:00,227.14,227.14,226.92,226.92,800.0,218.9502,218.9502,218.7381,218.7381,800.0
2023-08-14 10:40:00,226.97,226.97,226.71,226.78,14645.0,218.7863,218.7863,218.5357,218.6032,14645.0
2023-08-14 10:45:00,226.73,226.86,226.71,226.74,2610.0,218.555,218.6803,218.5357,218.5646,2610.0
2023-08-14 10:50:00,226.68,226.75,226.59,226.73,9065.0,218.5068,218.5742,218.42,218.555,9065.0
2023-08-14 10:55:00,226.7,226.74,226.56,226.57,8064.0,218.526,218.5646,218.3911,218.4007,8064.0
2023-08-14 11:00:00,226.54,226.7,226.53,226.62,4974.0,218.3718,218.526,218.3622,218.4489,4974.0
2023-08-14 11:05:00,226.63,226.87,226.6,226.86,2542.0,218.4586,218.6899,218.4296,218.6803,2542.0
2023-08-14 11:10:00,226.79,226.84,226.72,226.72,900.0,218.6128,218.661,218.5453,218.5453,900.0
2023-08-14 11:15:00,226.65,226.74,226.64,226.73,2791.0,218.4778,218.5646,218.4682,218.555,2791.0
2023-08-14 11:20:00,226.69,226.7,226.65,226.68,1011.0,218.5164,218.526,218.4778,218.5068,1011.0
2023-08-14 11:25:00,226.6,226.67,226.54,226.56,2780.0,218.4296,218.4971,218.3718,218.3911,2780.0
2023-08-14 11:30:00,226.55,226.57,226.44,226.46,1390.0,218.3815,218.4007,218.2754,218.2947,1390.0
2023-08-14 11:35:00,226.42,226.58,226.42,226.56,3848.0,218.2561,218.4104,218.2561,218.3911,3848.0
2023-08-14 11:40:00,226.53,226.62,226.41,226.41,1242.0,218.3622,218.4489,218.2465,218.2465,1242.0
2023-08-14 11:45:00,226.36,226.54,226.32,226.54,1400.0,218.1983,218.3718,218.1597,218.3718,1400.0
2023-08-14 11:50:00,226.56,226.58,226.48,226.48,2977.0,218.3911,218.4104,218.314,218.314,2977.0
2023-08-14 11:55:00,226.47,226.5,226.37,226.42,3140.0,218.3043,218.3333,218.2079,218.2561,3140.0
2023-08-14 12:00:00,226.45,226.52,226.32,226.33,1259.0,218.2851,218.3525,218.1597,218.1694,1259.0
2023-08-14 12:05:00,226.32,226.45,226.28,226.28,2607.0,218.1597,218.2851,218.1212,218.1212,2607.0
2023-08-14 12:10:00,226.3,226.34,226.29,226.32,1155.0,218.1405,218.179,218.1308,218.1597,1155.0
2023-08-14 12:15:00,226.36,226.53,226.36,226.53,3197.0,218.1983,218.3622,218.1983,218.3622,3197.0
2023-08-14 12:20:00,226.52,226.52,226.4,226.46,5755.0,218.3525,218.3525,218.2369,218.2947,5755.0
2023-08-14 12:25:00,226.45,226.49,226.36,226.49,2510.0,218.2851,218.3236,218.1983,218.3236,2510.0
2023-08-14 12:30:00,226.47,226.58,226.47,226.51,1907.0,218.3043,218.4104,218.3043,218.3429,1907.0
2023-08-14 12:35:00,226.5,226.57,226.45,226.5,1051.0,218.3333,218.4007,218.2851,218.3333,1051.0
2023-08-14 12:40:00,226.5,226.5,226.44,226.47,4980.0,218.3333,218.3333,218.2754,218.3043,4980.0
2023-08-14 12:45:00,226.52,226.6,226.51,226.56,1650.0,218.3525,218.4296,218.3429,218.3911,1650.0
2023-08-14 12:50:00,226.56,226.56,226.43,226.49,1757.0,218.3911,218.3911,218.2658,218.3236,1757.0
2023-08-14 12:55:00,226.43,226.55,226.42,226.55,2213.0,218.2658,218.3815,218.2561,218.3815,2213.0
2023-08-14 13:00:00,226.59,226.63,226.56,226.62,1600.0,218.42,218.4586,218.3911,218.4489,1600.0
2023-08-14 13:05:00,226.62,226.63,226.5,226.53,3736.0,218.4489,218.4586,218.3333,218.3622,3736.0
2023-08-14 13:10:00,226.51,226.58,226.44,226.58,4374.0,218.3429,218.4104,218.2754,218.4104,4374.0
2023-08-14 13:15:00,226.58,226.6,226.4,226.5,2589.0,218.4104,218.4296,218.2369,218.3333,2589.0
2023-08-14 13:20:00,226.52,226.54,226.28,226.28,1800.0,218.3525,218.3718,218.1212,218.1212,1800.0
2023-08-14 13:25:00,226.21,226.28,226.2,226.26,2587.0,218.0537,218.1212,218.0441,218.1019,2587.0
2023-08-14 13:30:00,226.28,226.42,226.25,226.26,2263.0,218.1212,218.2561,218.0923,218.1019,2263.0
2023-08-14 13:35:00,226.35,226.39,226.29,226.3,2178.0,218.1887,218.2272,218.1308,218.1405,2178.0
2023-08-14 13:40:00,226.3,226.39,226.27,226.37,3577.0,218.1405,218.2272,218.1115,218.2079,3577.0
2023-08-14 13:45:00,226.35,226.37,226.18,226.19,4235.0,218.1887,218.2079,218.0248,218.0344,4235.0
2023-08-14 13:50:00,226.1,226.25,226.1,226.18,2686.0,217.9477,218.0923,217.9477,218.0248,2686.0
2023-08-14 13:55:00,226.18,226.18,226.07,226.14,2203.0,218.0248,218.0248,217.9188,217.9862,2203.0
2023-08-14 14:00:00,226.14,226.14,226.12,226.13,643.0,217.9862,217.9862,217.967,217.9766,643.0
2023-08-14 14:05:00,226.05,226.09,225.91,225.91,1549.0,217.8995,217.938,217.7645,217.7645,1549.0
2023-08-14 14:10:00,225.87,226.01,225.81,226.0,3773.0,217.726,217.8609,217.6681,217.8513,3773.0
2023-08-14 14:15:00,225.96,225.99,225.94,225.97,1700.0,217.8127,217.8416,217.7934,217.8224,1700.0
2023-08-14 14:20:00,225.93,226.11,225.93,226.09,3328.0,217.7838,217.9573,217.7838,217.938,3328.0
2023-08-14 14:25:00,226.09,226.22,226.09,226.22,1500.0,217.938,218.0633,217.938,218.0633,1500.0
2023-08-14 14:30:00,226.22,226.23,226.15,226.19,4742.0,218.0633,218.073,217.9959,218.0344,4742.0
2023-08-14 14:35:00,226.14,226.16,225.93,225.93,2832.0,217.9862,218.0055,217.7838,217.7838,2832.0
2023-08-14 14:40:00,225.98,226.0,225.95,225.96,1451.0,217.832,217.8513,217.8031,217.8127,1451.0
2023-08-14 14:45:00,225.95,226.08,225.94,226.08,3077.0,217.8031,217.9284,217.7934,217.9284,3077.0
2023-08-14 14:50:00,226.03,226.15,226.02,226.09,2317.0,217.8802,217.9959,217.8706,217.938,2317.0
2023-08-14 14:55:00,226.08,226.12,226.03,226.11,4377.0,217.9284,217.967,217.8802,217.9573,4377.0
2023-08-14 15:00:00,226.11,226.11,226.02,226.05,2845.0,217.9573,217.9573,217.8706,217.8995,2845.0
2023-08-14 15:05:00,226.03,226.08,225.99,226.02,4787.0,217.8802,217.9284,217.8416,217.8706,4787.0
2023-08-14 15:10:00,226.01,226.06,225.94,226.02,3215.0,217.8609,217.9091,217.7934,217.8706,3215.0
2023-08-14 15:15:00,226.01,226.05,225.91,226.02,4115.0,217.8609,217.8995,217.7645,217.8706,4115.0
2023-08-14 15:20:00,226.06,226.12,226.05,226.08,4052.0,217.9091,217.967,217.8995,217.9284,4052.0
2023-08-14 15:25:00,226.08,226.14,226.02,226.13,4774.0,217.9284,217.9862,217.8706,217.9766,4774.0
2023-08-14 15:30:00,226.15,226.15,226.04,226.13,4685.0,217.9959,217.9959,217.8898,217.9766,4685.0
2023-08-14 15:35:00,226.11,226.19,226.09,226.18,6882.0,217.9573,218.0344,217.938,218.0248,6882.0
2023-08-14 15:40:00,226.21,226.38,226.2,226.37,8659.0,218.0537,218.2176,218.0441,218.2079,8659.0
2023-08-14 15:45:00,226.39,226.49,226.29,226.38,10748.0,218.2272,218.3236,218.1308,218.2176,10748.0
2023-08-14 15:50:00,226.41,226.43,226.18,226.35,16332.0,218.2465,218.2658,218.0248,218.1887,16332.0
2023-08-14 15:55:00,226.36,226.46,226.15,226.34,41637.0,218.1983,218.2947,217.9959,218.179,41637.0
2023-08-15 09:30:00,225.18,225.36,224.7,224.7,10326.0,217.0608,217.2344,216.5982,216.5982,10326.0
2023-08-15 09:35:00,224.54,224.59,224.28,224.54,2970.0,216.4439,216.4921,216.1933,216.4439,2970.0
2023-08-15 09:40:00,224.54,225.02,224.43,225.02,1281.0,216.4439,216.9066,216.3379,216.9066,1281.0
2023-08-15 09:45:00,224.73,225.34,224.43,224.68,4659.0,216.6271,217.2151,216.3379,216.5789,4659.0
2023-08-15 09:50:00,224.67,225.06,224.65,224.9,1746.0,216.5692,216.9452,216.55,216.7909,1746.0
2023-08-15 09:55:00,225.12,225.25,224.94,225.2,1340.0,217.003,217.1283,216.8295,217.0801,1340.0
2023-08-15 10:00:00,224.92,224.98,224.79,224.79,1745.0,216.8102,216.8681,216.6849,216.6849,1745.0
2023-08-15 10:05:00,224.69,224.72,224.25,224.36,4824.0,216.5885,216.6174,216.1644,216.2704,4824.0
2023-08-15 10:10:00,224.37,224.44,224.18,224.18,1999.0,216.2801,216.3475,216.0969,216.0969,1999.0
2023-08-15 10:15:00,224.0,224.32,223.96,224.32,1745.0,215.9234,216.2319,215.8848,216.2319,1745.0
2023-08-15 10:20:00,224.19,224.38,224.19,224.28,1027.0,216.1065,216.2897,216.1065,216.1933,1027.0
2023-08-15 10:25:00,224.19,224.24,224.06,224.23,2614.0,216.1065,216.1547,215.9812,216.1451,2614.0
2023-08-15 10:30:00,224.21,224.52,224.15,224.52,5126.0,216.1258,216.4246,216.068,216.4246,5126.0
2023-08-15 10:35:00,224.46,224.52,224.27,224.41,4640.0,216.3668,216.4246,216.1837,216.3186,4640.0
2023-08-15 10:40:00,224.36,224.43,224.25,224.42,3315.0,216.2704,216.3379,216.1644,216.3283,3315.0
2023-08-15 10:45:00,224.37,224.78,224.37,224.74,15221.0,216.2801,216.6753,216.2801,216.6367,15221.0
2023-08-15 10:50:00,224.78,224.91,224.65,224.83,5400.0,216.6753,216.8006,216.55,216.7235,5400.0
2023-08-15 10:55:00,224.85,224.9,224.66,224.81,4417.0,216.7427,216.7909,216.5596,216.7042,4417.0
2023-08-15 11:00:00,224.72,224.88,224.72,224.79,11304.0,216.6174,216.7717,216.6174,216.6849,11304.0
2023-08-15 11:05:00,224.87,225.19,224.87,224.89,5237.0,216.762,217.0705,216.762,216.7813,5237.0
2023-08-15 11:10:00,224.97,225.03,224.77,224.85,2922.0,216.8584,216.9163,216.6656,216.7427,2922.0
2023-08-15 11:15:00,224.95,225.06,224.92,224.95,1312.0,216.8391,216.9452,216.8102,216.8391,1312.0
2023-08-15 11:20:00,224.95,224.95,224.77,224.8,4716.0,216.8391,216.8391,216.6656,216.6945,4716.0
2023-08-15 11:25:00,224.83,224.88,224.52,224.63,3193.0,216.7235,216.7717,216.4246,216.5307,3193.0
2023-08-15 11:30:00,224.63,224.72,224.33,224.46,22540.0,216.5307,216.6174,216.2415,216.3668,22540.0
2023-08-15 11:35:00,224.45,224.63,224.41,224.6,3379.0,216.3572,216.5307,216.3186,216.5018,3379.0
2023-08-15 11:40:00,224.58,224.58,224.34,224.36,2226.0,216.4825,216.4825,216.2511,216.2704,2226.0
2023-08-15 11:45:00,224.39,224.7,224.36,224.7,8433.0,216.2993,216.5982,216.2704,216.5982,8433.0
2023-08-15 11:50:00,224.7,224.77,224.61,224.65,1188.0,216.5982,216.6656,216.5114,216.55,1188.0
2023-08-15 11:55:00,224.69,224.69,224.52,224.63,2992.0,216.5885,216.5885,216.4246,216.5307,2992.0
2023-08-15 12:00:00,224.63,224.7,224.46,224.46,2330.0,216.5307,216.5982,216.3668,216.3668,2330.0
2023-08-15 12:05:00,224.46,224.54,224.15,224.15,943.0,216.3668,216.4439,216.068,216.068,943.0
2023-08-15 12:10:00,224.15,224.32,224.06,224.27,3219.0,216.068,216.2319,215.9812,216.1837,3219.0
2023-08-15 12:15:00,224.34,224.37,224.25,224.36,3255.0,216.2511,216.2801,216.1644,216.2704,3255.0
2023-08-15 12:20:00,224.38,224.42,224.28,224.41,1400.0,216.2897,216.3283,216.1933,216.3186,1400.0
2023-08-15 12:25:00,224.37,224.37,224.12,224.18,3158.0,216.2801,216.2801,216.0391,216.0969,3158.0
2023-08-15 12:30:00,224.22,224.22,224.1,224.15,4769.0,216.1355,216.1355,216.0198,216.068,4769.0
2023-08-15 12:35:00,224.13,224.27,224.13,224.14,2459.0,216.0487,216.1837,216.0487,216.0583,2459.0
2023-08-15 12:40:00,224.15,224.28,224.13,224.18,2166.0,216.068,216.1933,216.0487,216.0969,2166.0
2023-08-15 12:45:00,224.15,224.2,224.05,224.09,2311.0,216.068,216.1162,215.9716,216.0101,2311.0
2023-08-15 12:50:00,224.11,224.18,224.0,224.17,5609.0,216.0294,216.0969,215.9234,216.0873,5609.0
2023-08-15 12:55:00,224.14,224.14,224.03,224.03,1742.0,216.0583,216.0583,215.9523,215.9523,1742.0
2023-08-15 13:00:00,224.09,224.09,223.91,223.96,1447.0,216.0101,216.0101,215.8366,215.8848,1447.0
2023-08-15 13:05:00,223.93,223.93,223.77,223.77,2000.0,215.8559,215.8559,215.7017,215.7017,2000.0
2023-08-15 13:10:00,223.78,224.01,223.78,223.94,2058.0,215.7113,215.933,215.7113,215.8656,2058.0
2023-08-15 13:15:00,223.93,223.95,223.9,223.95,1301.0,215.8559,215.8752,215.827,215.8752,1301.0
2023-08-15 13:20:00,223.85,223.86,223.65,223.65,4032.0,215.7788,215.7884,215.586,215.586,4032.0
2023-08-15 13:25:00,223.57,223.76,223.57,223.72,6382.0,215.5089,215.692,215.5089,215.6535,6382.0
2023-08-15 13:30:00,223.72,223.72,223.43,223.48,9302.0,215.6535,215.6535,215.3739,215.4221,9302.0
2023-08-15 13:35:00,223.49,223.54,223.41,223.42,8978.0,215.4318,215.48,215.3547,215.3643,8978.0
2023-08-15 13:40:00,223.4,223.41,223.18,223.18,10540.0,215.345,215.3547,215.133,215.133,10540.0
2023-08-15 13:45:00,223.17,223.32,222.94,222.94,17618.0,215.1233,215.2679,214.9016,214.9016,17618.0
2023-08-15 13:50:00,223.0,223.01,222.81,222.83,7966.0,214.9595,214.9691,214.7763,214.7956,7966.0
2023-08-15 13:55:00,222.84,222.84,222.7,222.76,9427.0,214.8052,214.8052,214.6703,214.7281,9427.0
2023-08-15 14:00:00,222.79,222.92,222.77,222.91,6706.0,214.757,214.8823,214.7377,214.8727,6706.0
2023-08-15 14:05:00,222.89,223.01,222.86,223.01,6588.0,214.8534,214.9691,214.8245,214.9691,6588.0
2023-08-15 14:10:00,223.03,223.41,223.03,223.37,5471.0,214.9884,215.3547,214.9884,215.3161,5471.0
2023-08-15 14:15:00,223.33,223.36,223.16,223.23,7958.0,215.2776,215.3065,215.1137,215.1812,7958.0
2023-08-15 14:20:00,223.22,223.27,223.2,223.23,2915.0,215.1715,215.2197,215.1522,215.1812,2915.0
2023-08-15 14:25:00,223.23,223.31,223.19,223.26,5729.0,215.1812,215.2583,215.1426,215.2101,5729.0
2023-08-15 14:30:00,223.3,223.31,223.19,223.28,9629.0,215.2486,215.2583,215.1426,215.2294,9629.0
2023-08-15 14:35:00,223.31,223.47,223.31,223.44,3200.0,215.2583,215.4125,215.2583,215.3836,3200.0
2023-08-15 14:40:00,223.45,223.63,223.37,223.59,13814.0,215.3932,215.5667,215.3161,215.5282,13814.0
2023-08-15 14:45:00,223.59,223.63,223.49,223.58,3065.0,215.5282,215.5667,215.4318,215.5185,3065.0
2023-08-15 14:50:00,223.54,223.62,223.47,223.6,9594.0,215.48,215.5571,215.4125,215.5378,9594.0
2023-08-15 14:55:00,223.59,223.61,223.48,223.59,12947.0,215.5282,215.5475,215.4221,215.5282,12947.0
2023-08-15 15:00:00,223.56,223.59,223.48,223.54,5150.0,215.4993,215.5282,215.4221,215.48,5150.0
2023-08-15 15:05:00,223.55,223.63,223.46,223.63,2586.0,215.4896,215.5667,215.4029,215.5667,2586.0
2023-08-15 15:10:00,223.68,223.74,223.6,223.68,3330.0,215.6149,215.6728,215.5378,215.6149,3330.0
2023-08-15 15:15:00,223.65,223.77,223.61,223.74,4174.0,215.586,215.7017,215.5475,215.6728,4174.0
2023-08-15 15:20:00,223.76,223.82,223.68,223.74,13039.0,215.692,215.7499,215.6149,215.6728,13039.0
2023-08-15 15:25:00,223.75,223.75,223.33,223.43,17996.0,215.6824,215.6824,215.2776,215.3739,17996.0
2023-08-15 15:30:00,223.38,223.41,223.3,223.36,9310.0,215.3257,215.3547,215.2486,215.3065,9310.0
2023-08-15 15:35:00,223.35,223.5,223.19,223.29,24240.0,215.2968,215.4414,215.1426,215.239,24240.0
2023-08-15 15:40:00,223.26,223.33,223.18,223.21,6868.0,215.2101,215.2776,215.133,215.1619,6868.0
2023-08-15 15:45:00,223.2,223.47,223.18,223.38,15859.0,215.1522,215.4125,215.133,215.3257,15859.0
2023-08-15 15:50:00,223.33,223.45,223.21,223.29,25918.0,215.2776,215.3932,215.1619,215.239,25918.0
2023-08-15 15:55:00,223.25,223.44,223.06,223.13,77590.0,215.2004,215.3836,215.0173,215.0848,77590.0
2023-08-16 09:30:00,222.71,223.01,222.37,222.37,17113.0,214.6799,214.9691,214.3522,214.3522,17113.0
2023-08-16 09:35:00,222.32,222.8,222.32,222.58,4864.0,214.304,214.7667,214.304,214.5546,4864.0
2023-08-16 09:40:00,222.87,222.87,222.55,222.7,6600.0,214.8341,214.8341,214.5257,214.6703,6600.0
2023-08-16 09:45:00,222.8,223.13,222.69,222.99,1754.0,214.7667,215.0848,214.6606,214.9498,1754.0
2023-08-16 09:50:00,222.95,223.11,222.8,223.0,1857.0,214.9113,215.0655,214.7667,214.9595,1857.0
2023-08-16 09:55:00,222.89,223.3,222.89,223.3,2799.0,214.8534,215.2486,214.8534,215.2486,2799.0
2023-08-16 10:00:00,223.26,223.26,222.94,223.21,9055.0,215.2101,215.2101,214.9016,215.1619,9055.0
2023-08-16 10:05:00,223.22,223.22,222.81,222.91,3945.0,215.1715,215.1715,214.7763,214.8727,3945.0
2023-08-16 10:10:00,222.82,222.92,222.67,222.67,3731.0,214.7859,214.8823,214.6413,214.6413,3731.0
2023-08-16 10:15:00,222.71,222.83,222.67,222.78,6543.0,214.6799,214.7956,214.6413,214.7474,6543.0
2023-08-16 10:20:00,222.85,222.87,222.66,222.79,2283.0,214.8149,214.8341,214.6317,214.757,2283.0
2023-08-16 10:25:00,222.83,223.1,222.82,223.0,3640.0,214.7956,215.0558,214.7859,214.9595,3640.0
2023-08-16 10:30:00,222.91,222.95,222.62,222.81,3462.0,214.8727,214.9113,214.5932,214.7763,3462.0
2023-08-16 10:35:00,222.7,222.88,222.67,222.84,1150.0,214.6703,214.8438,214.6413,214.8052,1150.0
2023-08-16 10:40:00,222.92,223.01,222.82,222.9,3776.0,214.8823,214.9691,214.7859,214.8631,3776.0
2023-08-16 10:45:00,222.93,222.93,222.74,222.85,1685.0,214.892,214.892,214.7088,214.8149,1685.0
2023-08-16 10:50:00,222.89,223.3,222.86,223.2,12135.0,214.8534,215.2486,214.8245,215.1522,12135.0
2023-08-16 10:55:00,223.17,223.66,223.17,223.48,28630.0,215.1233,215.5957,215.1233,215.4221,28630.0
2023-08-16 11:00:00,223.45,223.88,223.44,223.54,8109.0,215.3932,215.8077,215.3836,215.48,8109.0
2023-08-16 11:05:00,223.65,223.75,223.49,223.61,3141.0,215.586,215.6824,215.4318,215.5475,3141.0
2023-08-16 11:10:00,223.6,223.66,223.55,223.58,1687.0,215.5378,215.5957,215.4896,215.5185,1687.0
2023-08-16 11:15:00,223.62,223.81,223.58,223.66,3960.0,215.5571,215.7402,215.5185,215.5957,3960.0
2023-08-16 11:20:00,223.62,223.75,223.57,223.74,2207.0,215.5571,215.6824,215.5089,215.6728,2207.0
2023-08-16 11:25:00,223.72,223.85,223.64,223.85,1841.0,215.6535,215.7788,215.5764,215.7788,1841.0
2023-08-16 11:30:00,223.79,223.79,223.66,223.66,1700.0,215.721,215.721,215.5957,215.5957,1700.0
2023-08-16 11:35:00,223.6,223.67,223.49,223.56,2678.0,215.5378,215.6053,215.4318,215.4993,2678.0
2023-08-16 11:40:00,223.44,223.5,223.33,223.38,2689.0,215.3836,215.4414,215.2776,215.3257,2689.0
2023-08-16 11:45:00,223.36,223.78,223.36,223.78,4075.0,215.3065,215.7113,215.3065,215.7113,4075.0
2023-08-16 11:50:00,223.67,223.85,223.61,223.73,6643.0,215.6053,215.7788,215.5475,215.6631,6643.0
2023-08-16 11:55:00,223.66,223.68,223.57,223.62,1928.0,215.5957,215.6149,215.5089,215.5571,1928.0
2023-08-16 12:00:00,223.61,223.84,223.59,223.64,3185.0,215.5475,215.7692,215.5282,215.5764,3185.0
2023-08-16 12:05:00,223.61,223.62,223.39,223.5,6400.0,215.5475,215.5571,215.3354,215.4414,6400.0
2023-08-16 12:10:00,223.44,223.51,223.35,223.38,3688.0,215.3836,215.4511,215.2968,215.3257,3688.0
2023-08-16 12:15:00,223.27,223.42,223.26,223.34,2225.0,215.2197,215.3643,215.2101,215.2872,2225.0
2023-08-16 12:20:00,223.34,223.43,223.24,223.43,1854.0,215.2872,215.3739,215.1908,215.3739,1854.0
2023-08-16 12:25:00,223.46,223.53,223.39,223.5,5072.0,215.4029,215.4703,215.3354,215.4414,5072.0
2023-08-16 12:30:00,223.51,223.64,223.48,223.63,8092.0,215.4511,215.5764,215.4221,215.5667,8092.0
2023-08-16 12:35:00,223.57,223.71,223.55,223.67,5008.0,215.5089,215.6439,215.4896,215.6053,5008.0
2023-08-16 12:40:00,223.71,223.72,223.62,223.63,1800.0,215.6439,215.6535,215.5571,215.5667,1800.0
2023-08-16 12:45:00,223.65,223.66,223.45,223.45,5487.0,215.586,215.5957,215.3932,215.3932,5487.0
2023-08-16 12:50:00,223.47,223.47,223.38,223.38,1200.0,215.4125,215.4125,215.3257,215.3257,1200.0
2023-08-16 12:55:00,223.36,223.55,223.36,223.45,2009.0,215.3065,215.4896,215.3065,215.3932,2009.0
2023-08-16 13:00:00,223.47,223.48,223.4,223.4,1631.0,215.4125,215.4221,215.345,215.345,1631.0
2023-08-16 13:05:00,223.38,223.38,223.25,223.25,3477.0,215.3257,215.3257,215.2004,215.2004,3477.0
2023-08-16 13:10:00,223.28,223.32,223.2,223.23,6050.0,215.2294,215.2679,215.1522,215.1812,6050.0
2023-08-16 13:15:00,223.21,223.29,223.13,223.13,2981.0,215.1619,215.239,215.0848,215.0848,2981.0
2023-08-16 13:20:00,223.14,223.14,223.02,223.06,4782.0,215.0944,215.0944,214.9787,215.0173,4782.0
2023-08-16 13:25:00,223.08,223.08,222.89,222.96,3832.0,215.0366,215.0366,214.8534,214.9209,3832.0
2023-08-16 13:30:00,222.93,222.98,222.85,222.98,2922.0,214.892,214.9402,214.8149,214.9402,2922.0
2023-08-16 13:35:00,223.0,223.23,223.0,223.23,1600.0,214.9595,215.1812,214.9595,215.1812,1600.0
2023-08-16 13:40:00,223.29,223.47,223.24,223.43,4292.0,215.239,215.4125,215.1908,215.3739,4292.0
2023-08-16 13:45:00,223.47,223.61,223.47,223.61,2196.0,215.4125,215.5475,215.4125,215.5475,2196.0
2023-08-16 13:50:00,223.66,223.75,223.62,223.71,4401.0,215.5957,215.6824,215.5571,215.6439,4401.0
2023-08-16 13:55:00,223.66,223.7,223.62,223.62,4237.0,215.5957,215.6342,215.5571,215.5571,4237.0
2023-08-16 14:00:00,223.59,223.59,223.31,223.35,3442.0,215.5282,215.5282,215.2583,215.2968,3442.0
2023-08-16 14:05:00,223.39,223.4,223.28,223.33,2141.0,215.3354,215.345,215.2294,215.2776,2141.0
2023-08-16 14:10:00,223.28,223.38,223.19,223.29,5375.0,215.2294,215.3257,215.1426,215.239,5375.0
2023-08-16 14:15:00,223.4,223.76,223.39,223.66,8706.0,215.345,215.692,215.3354,215.5957,8706.0
2023-08-16 14:20:00,223.75,223.92,223.7,223.89,10983.0,215.6824,215.8463,215.6342,215.8174,10983.0
2023-08-16 14:25:00,223.87,223.89,223.73,223.84,5080.0,215.7981,215.8174,215.6631,215.7692,5080.0
2023-08-16 14:30:00,223.88,223.98,223.77,223.8,3922.0,215.8077,215.9041,215.7017,215.7306,3922.0
2023-08-16 14:35:00,223.8,223.86,223.74,223.82,3840.0,215.7306,215.7884,215.6728,215.7499,3840.0
2023-08-16 14:40:00,223.84,223.86,223.59,223.7,4884.0,215.7692,215.7884,215.5282,215.6342,4884.0
2023-08-16 14:45:00,223.74,223.81,223.73,223.73,2209.0,215.6728,215.7402,215.6631,215.6631,2209.0
2023-08-16 14:50:00,223.63,223.77,223.62,223.74,3946.0,215.5667,215.7017,215.5571,215.6728,3946.0
2023-08-16 14:55:00,223.68,223.75,223.66,223.68,1308.0,215.6149,215.6824,215.5957,215.6149,1308.0
2023-08-16 15:00:00,223.63,223.63,223.53,223.56,3160.0,215.5667,215.5667,215.4703,215.4993,3160.0
2023-08-16 15:05:00,223.63,223.64,223.46,223.46,2614.0,215.5667,215.5764,215.4029,215.4029,2614.0
2023-08-16 15:10:00,223.53,223.56,223.23,223.39,5000.0,215.4703,215.4993,215.1812,215.3354,5000.0
2023-08-16 15:15:00,223.38,223.44,223.25,223.29,5154.0,215.3257,215.3836,215.2004,215.239,5154.0
2023-08-16 15:20:00,223.31,223.41,223.12,223.14,9659.0,215.2583,215.3547,215.0751,215.0944,9659.0
2023-08-16 15:25:00,223.1,223.28,223.04,223.28,3418.0,215.0558,215.2294,214.998,215.2294,3418.0
2023-08-16 15:30:00,223.21,223.73,223.2,223.59,12071.0,215.1619,215.6631,215.1522,215.5282,12071.0
2023-08-16 15:35:00,223.61,223.69,223.36,223.45,9677.0,215.5475,215.6246,215.3065,215.3932,9677.0
2023-08-16 15:40:00,223.41,223.52,223.34,223.5,15119.0,215.3547,215.4607,215.2872,215.4414,15119.0
2023-08-16 15:45:00,223.44,223.72,223.39,223.7,15331.0,215.3836,215.6535,215.3354,215.6342,15331.0
2023-08-16 15:50:00,223.66,223.89,223.6,223.84,19411.0,215.5957,215.8174,215.5378,215.7692,19411.0
2023-08-16 15:55:00,223.86,223.96,223.49,223.62,41518.0,215.7884,215.8848,215.4318,215.5571,41518.0
2023-08-17 09:30:00,224.09,224.39,224.09,224.37,12348.0,216.0101,216.2993,216.0101,216.2801,12348.0
2023-08-17 09:35:00,224.24,224.37,224.11,224.37,726.0,216.1547,216.2801,216.0294,216.2801,726.0
2023-08-17 09:40:00,224.26,224.26,224.03,224.04,2382.0,216.174,216.174,215.9523,215.962,2382.0
2023-08-17 09:45:00,223.91,223.91,223.82,223.9,1436.0,215.8366,215.8366,215.7499,215.827,1436.0
2023-08-17 09:50:00,223.98,224.29,223.94,224.28,802.0,215.9041,216.2029,215.8656,216.1933,802.0
2023-08-17 09:55:00,224.23,224.71,224.17,224.53,5154.0,216.1451,216.6078,216.0873,216.4343,5154.0
2023-08-17 10:00:00,224.79,224.8,224.66,224.69,2693.0,216.6849,216.6945,216.5596,216.5885,2693.0
2023-08-17 10:05:00,224.79,225.16,224.6,225.12,8984.0,216.6849,217.0416,216.5018,217.003,8984.0
2023-08-17 10:10:00,225.15,225.26,225.05,225.25,3994.0,217.0319,217.138,216.9355,217.1283,3994.0
2023-08-17 10:15:00,225.35,225.48,225.3,225.38,1823.0,217.2247,217.35,217.1765,217.2536,1823.0
2023-08-17 10:20:00,225.42,225.43,225.0,225.06,3578.0,217.2922,217.3018,216.8873,216.9452,3578.0
2023-08-17 10:25:00,225.0,225.13,224.93,225.13,4853.0,216.8873,217.0127,216.8199,217.0127,4853.0
2023-08-17 10:30:00,225.08,225.08,224.84,224.92,2703.0,216.9645,216.9645,216.7331,216.8102,2703.0
2023-08-17 10:35:00,224.89,224.93,224.81,224.81,2096.0,216.7813,216.8199,216.7042,216.7042,2096.0
2023-08-17 10:40:00,224.78,225.12,224.78,225.0,3227.0,216.6753,217.003,216.6753,216.8873,3227.0
2023-08-17 10:45:00,225.06,225.07,224.99,225.04,1477.0,216.9452,216.9548,216.8777,216.9259,1477.0
2023-08-17 10:50:00,225.06,225.07,224.69,224.75,2822.0,216.9452,216.9548,216.5885,216.6464,2822.0
2023-08-17 10:55:00,224.72,224.73,224.53,224.53,3343.0,216.6174,216.6271,216.4343,216.4343,3343.0
2023-08-17 11:00:00,224.57,224.64,224.47,224.5,2684.0,216.4728,216.5403,216.3764,216.4054,2684.0
2023-08-17 11:05:00,224.48,224.55,224.4,224.45,2512.0,216.3861,216.4536,216.309,216.3572,2512.0
2023-08-17 11:10:00,224.43,224.47,224.34,224.4,3864.0,216.3379,216.3764,216.2511,216.309,3864.0
2023-08-17 11:15:00,224.4,224.49,224.25,224.26,2739.0,216.309,216.3957,216.1644,216.174,2739.0
2023-08-17 11:20:00,224.26,224.28,224.0,224.07,1500.0,216.174,216.1933,215.9234,215.9909,1500.0
2023-08-17 11:25:00,224.03,224.08,223.9,224.08,1902.0,215.9523,216.0005,215.827,216.0005,1902.0
2023-08-17 11:30:00,224.0,224.03,223.78,223.85,3446.0,215.9234,215.9523,215.7113,215.7788,3446.0
2023-08-17 11:35:00,223.75,223.85,223.69,223.79,11842.0,215.6824,215.7788,215.6246,215.721,11842.0
2023-08-17 11:40:00,223.73,223.84,223.67,223.71,2471.0,215.6631,215.7692,215.6053,215.6439,2471.0
2023-08-17 11:45:00,223.81,223.94,223.71,223.75,6603.0,215.7402,215.8656,215.6439,215.6824,6603.0
2023-08-17 11:50:00,223.75,223.81,223.57,223.72,33959.0,215.6824,215.7402,215.5089,215.6535,33959.0
2023-08-17 11:55:00,223.72,223.85,223.64,223.67,6479.0,215.6535,215.7788,215.5764,215.6053,6479.0
2023-08-17 12:00:00,223.7,223.86,223.56,223.57,4316.0,215.6342,215.7884,215.4993,215.5089,4316.0
2023-08-17 12:05:00,223.62,224.2,223.58,224.2,12586.0,215.5571,216.1162,215.5185,216.1162,12586.0
2023-08-17 12:10:00,224.13,224.13,223.91,223.94,3603.0,216.0487,216.0487,215.8366,215.8656,3603.0
2023-08-17 12:15:00,223.94,223.94,223.77,223.8,6431.0,215.8656,215.8656,215.7017,215.7306,6431.0
2023-08-17 12:20:00,223.8,224.16,223.8,224.16,5655.0,215.7306,216.0776,215.7306,216.0776,5655.0
2023-08-17 12:25:00,224.22,224.22,223.88,223.93,14120.0,216.1355,216.1355,215.8077,215.8559,14120.0
2023-08-17 12:30:00,223.97,223.98,223.87,223.95,4245.0,215.8945,215.9041,215.7981,215.8752,4245.0
2023-08-17 12:35:00,223.95,224.0,223.8,223.81,7194.0,215.8752,215.9234,215.7306,215.7402,7194.0
2023-08-17 12:40:00,223.76,223.88,223.72,223.88,3521.0,215.692,215.8077,215.6535,215.8077,3521.0
2023-08-17 12:45:00,223.82,223.88,223.74,223.78,2744.0,215.7499,215.8077,215.6728,215.7113,2744.0
2023-08-17 12:50:00,223.78,223.99,223.78,223.96,3067.0,215.7113,215.9138,215.7113,215.8848,3067.0
2023-08-17 12:55:00,223.95,223.99,223.83,223.87,4479.0,215.8752,215.9138,215.7595,215.7981,4479.0
2023-08-17 13:00:00,223.87,223.87,223.65,223.65,2482.0,215.7981,215.7981,215.586,215.586,2482.0
2023-08-17 13:05:00,223.59,223.71,223.58,223.62,5152.0,215.5282,215.6439,215.5185,215.5571,5152.0
2023-08-17 13:10:00,223.56,223.68,223.56,223.6,2636.0,215.4993,215.6149,215.4993,215.5378,2636.0
2023-08-17 13:15:00,223.59,223.64,223.53,223.53,6001.0,215.5282,215.5764,215.4703,215.4703,6001.0
2023-08-17 13:20:00,223.55,223.55,223.31,223.36,1831.0,215.4896,215.4896,215.2583,215.3065,1831.0
2023-08-17 13:25:00,223.27,223.41,223.26,223.41,1827.0,215.2197,215.3547,215.2101,215.3547,1827.0
2023-08-17 13:30:00,223.46,223.55,223.39,223.45,32094.0,215.4029,215.4896,215.3354,215.3932,32094.0
2023-08-17 13:35:00,223.5,223.63,223.5,223.61,2367.0,215.4414,215.5667,215.4414,215.5475,2367.0
2023-08-17 13:40:00,223.66,223.74,223.5,223.62,4902.0,215.5957,215.6728,215.4414,215.5571,4902.0
2023-08-17 13:45:00,223.62,223.62,223.36,223.37,3714.0,215.5571,215.5571,215.3065,215.3161,3714.0
2023-08-17 13:50:00,223.44,223.44,223.3,223.38,2503.0,215.3836,215.3836,215.2486,215.3257,2503.0
2023-08-17 13:55:00,223.31,223.36,223.24,223.34,2291.0,215.2583,215.3065,215.1908,215.2872,2291.0
2023-08-17 14:00:00,223.26,223.27,223.2,223.21,1013.0,215.2101,215.2197,215.1522,215.1619,1013.0
2023-08-17 14:05:00,223.16,223.32,223.13,223.2,7837.0,215.1137,215.2679,215.0848,215.1522,7837.0
2023-08-17 14:10:00,223.21,223.21,223.09,223.1,3820.0,215.1619,215.1619,215.0462,215.0558,3820.0
2023-08-17 14:15:00,223.09,223.15,222.96,223.04,4989.0,215.0462,215.104,214.9209,214.998,4989.0
2023-08-17 14:20:00,223.09,223.21,223.09,223.15,4136.0,215.0462,215.1619,215.0462,215.104,4136.0
2023-08-17 14:25:00,223.16,223.25,223.14,223.18,2600.0,215.1137,215.2004,215.0944,215.133,2600.0
2023-08-17 14:30:00,223.17,223.23,223.15,223.19,2940.0,215.1233,215.1812,215.104,215.1426,2940.0
2023-08-17 14:35:00,223.19,223.3,223.15,223.3,3722.0,215.1426,215.2486,215.104,215.2486,3722.0
2023-08-17 14:40:00,223.27,223.27,223.12,223.15,3748.0,215.2197,215.2197,215.0751,215.104,3748.0
2023-08-17 14:45:00,223.15,223.16,222.98,223.04,2383.0,215.104,215.1137,214.9402,214.998,2383.0
2023-08-17 14:50:00,223.01,223.01,222.8,222.81,4688.0,214.9691,214.9691,214.7667,214.7763,4688.0
2023-08-17 14:55:00,222.77,223.0,222.76,222.95,55951.0,214.7377,214.9595,214.7281,214.9113,55951.0
2023-08-17 15:00:00,222.93,222.93,222.62,222.62,4673.0,214.892,214.892,214.5932,214.5932,4673.0
2023-08-17 15:05:00,222.59,222.82,222.59,222.82,4626.0,214.5642,214.7859,214.5642,214.7859,4626.0
2023-08-17 15:10:00,222.76,222.85,222.6,222.65,3096.0,214.7281,214.8149,214.5739,214.6221,3096.0
2023-08-17 15:15:00,222.62,222.84,222.52,222.84,6960.0,214.5932,214.8052,214.4968,214.8052,6960.0
2023-08-17 15:20:00,222.8,222.94,222.76,222.78,3673.0,214.7667,214.9016,214.7281,214.7474,3673.0
2023-08-17 15:25:00,222.84,223.03,222.84,222.97,6720.0,214.8052,214.9884,214.8052,214.9305,6720.0
2023-08-17 15:30:00,222.93,222.93,222.7,222.81,7094.0,214.892,214.892,214.6703,214.7763,7094.0
2023-08-17 15:35:00,222.77,222.87,222.72,222.72,4154.0,214.7377,214.8341,214.6895,214.6895,4154.0
2023-08-17 15:40:00,222.77,222.81,222.7,222.78,6275.0,214.7377,214.7763,214.6703,214.7474,6275.0
2023-08-17 15:45:00,222.81,223.06,222.79,222.83,12196.0,214.7763,215.0173,214.757,214.7956,12196.0
2023-08-17 15:50:00,222.71,223.03,222.71,222.84,15785.0,214.6799,214.9884,214.6799,214.8052,15785.0
2023-08-17 15:55:00,222.81,222.83,222.24,222.26,55123.0,214.7763,214.7956,214.2269,214.2461,55123.0
2023-08-18 09:30:00,221.75,222.87,221.22,222.87,52315.0,213.7545,214.8341,213.2436,214.8341,52315.0
2023-08-18 09:35:00,222.99,223.37,222.78,223.16,7709.0,214.9498,215.3161,214.7474,215.1137,7709.0
2023-08-18 09:40:00,223.22,223.26,222.69,222.78,6950.0,215.1715,215.2101,214.6606,214.7474,6950.0
2023-08-18 09:45:00,222.58,223.21,222.58,223.21,2865.0,214.5546,215.1619,214.5546,215.1619,2865.0
2023-08-18 09:50:00,223.22,223.34,223.11,223.34,2705.0,215.1715,215.2872,215.0655,215.2872,2705.0
2023-08-18 09:55:00,223.21,223.41,223.19,223.4,1184.0,215.1619,215.3547,215.1426,215.345,1184.0
2023-08-18 10:00:00,223.49,223.78,223.48,223.76,2939.0,215.4318,215.7113,215.4221,215.692,2939.0
2023-08-18 10:05:00,223.8,223.87,223.64,223.79,5323.0,215.7306,215.7981,215.5764,215.721,5323.0
2023-08-18 10:10:00,223.81,223.81,223.42,223.58,4846.0,215.7402,215.7402,215.3643,215.5185,4846.0
2023-08-18 10:15:00,223.55,223.7,223.49,223.61,4972.0,215.4896,215.6342,215.4318,215.5475,4972.0
2023-08-18 10:20:00,223.65,223.68,223.27,223.41,2903.0,215.586,215.6149,215.2197,215.3547,2903.0
2023-08-18 10:25:00,223.36,223.51,223.27,223.51,4384.0,215.3065,215.4511,215.2197,215.4511,4384.0
2023-08-18 10:30:00,223.47,223.62,223.34,223.4,4560.0,215.4125,215.5571,215.2872,215.345,4560.0
2023-08-18 10:35:00,223.34,223.54,223.23,223.23,2946.0,215.2872,215.48,215.1812,215.1812,2946.0
2023-08-18 10:40:00,223.31,223.9,223.26,223.9,3489.0,215.2583,215.827,215.2101,215.827,3489.0
2023-08-18 10:45:00,223.99,224.21,223.73,224.13,7103.0,215.9138,216.1258,215.6631,216.0487,7103.0
2023-08-18 10:50:00,224.15,224.25,223.97,224.12,5370.0,216.068,216.1644,215.8945,216.0391,5370.0
2023-08-18 10:55:00,224.2,224.39,224.19,224.39,2600.0,216.1162,216.2993,216.1065,216.2993,2600.0
2023-08-18 11:00:00,224.44,224.5,224.18,224.38,4541.0,216.3475,216.4054,216.0969,216.2897,4541.0
2023-08-18 11:05:00,224.34,224.7,224.34,224.7,4265.0,216.2511,216.5982,216.2511,216.5982,4265.0
2023-08-18 11:10:00,224.77,224.91,224.6,224.91,5500.0,216.6656,216.8006,216.5018,216.8006,5500.0
2023-08-18 11:15:00,224.82,224.87,224.66,224.75,2782.0,216.7138,216.762,216.5596,216.6464,2782.0
2023-08-18 11:20:00,224.78,224.89,224.62,224.84,4185.0,216.6753,216.7813,216.521,216.7331,4185.0
2023-08-18 11:25:00,224.81,224.89,224.62,224.81,3515.0,216.7042,216.7813,216.521,216.7042,3515.0
2023-08-18 11:30:00,224.79,224.96,224.79,224.89,8848.0,216.6849,216.8488,216.6849,216.7813,8848.0
2023-08-18 11:35:00,224.92,225.16,224.84,224.87,5163.0,216.8102,217.0416,216.7331,216.762,5163.0
2023-08-18 11:40:00,224.73,224.86,224.66,224.86,3199.0,216.6271,216.7524,216.5596,216.7524,3199.0
2023-08-18 11:45:00,224.89,224.99,224.88,224.88,1721.0,216.7813,216.8777,216.7717,216.7717,1721.0
2023-08-18 11:50:00,224.88,224.95,224.69,224.92,5154.0,216.7717,216.8391,216.5885,216.8102,5154.0
2023-08-18 11:55:00,224.86,224.88,224.66,224.66,2377.0,216.7524,216.7717,216.5596,216.5596,2377.0
2023-08-18 12:00:00,224.74,224.87,224.66,224.87,5369.0,216.6367,216.762,216.5596,216.762,5369.0
2023-08-18 12:05:00,224.91,224.96,224.68,224.83,8201.0,216.8006,216.8488,216.5789,216.7235,8201.0
2023-08-18 12:10:00,224.86,224.87,224.62,224.62,6853.0,216.7524,216.762,216.521,216.521,6853.0
2023-08-18 12:15:00,224.62,224.62,224.29,224.39,6364.0,216.521,216.521,216.2029,216.2993,6364.0
2023-08-18 12:20:00,224.4,224.52,224.24,224.48,7831.0,216.309,216.4246,216.1547,216.3861,7831.0
2023-08-18 12:25:00,224.5,224.51,224.32,224.39,3555.0,216.4054,216.415,216.2319,216.2993,3555.0
2023-08-18 12:30:00,224.32,224.44,224.29,224.33,2809.0,216.2319,216.3475,216.2029,216.2415,2809.0
2023-08-18 12:35:00,224.4,224.64,224.37,224.62,1966.0,216.309,216.5403,216.2801,216.521,1966.0
2023-08-18 12:40:00,224.59,224.71,224.59,224.71,970.0,216.4921,216.6078,216.4921,216.6078,970.0
2023-08-18 12:45:00,224.73,224.75,224.53,224.69,4241.0,216.6271,216.6464,216.4343,216.5885,4241.0
2023-08-18 12:50:00,224.63,224.67,224.49,224.67,2332.0,216.5307,216.5692,216.3957,216.5692,2332.0
2023-08-18 12:55:00,224.67,224.71,224.47,224.53,2451.0,216.5692,216.6078,216.3764,216.4343,2451.0
2023-08-18 13:00:00,224.53,224.54,224.39,224.51,2920.0,216.4343,216.4439,216.2993,216.415,2920.0
2023-08-18 13:05:00,224.52,224.52,224.2,224.2,1589.0,216.4246,216.4246,216.1162,216.1162,1589.0
2023-08-18 13:10:00,224.17,224.17,224.03,224.15,3138.0,216.0873,216.0873,215.9523,216.068,3138.0
2023-08-18 13:15:00,224.04,224.05,223.95,224.0,2851.0,215.962,215.9716,215.8752,215.9234,2851.0
2023-08-18 13:20:00,224.09,224.19,224.08,224.14,4643.0,216.0101,216.1065,216.0005,216.0583,4643.0
2023-08-18 13:25:00,224.08,224.14,223.98,224.12,4620.0,216.0005,216.0583,215.9041,216.0391,4620.0
2023-08-18 13:30:00,224.15,224.25,224.11,224.23,3278.0,216.068,216.1644,216.0294,216.1451,3278.0
2023-08-18 13:35:00,224.21,224.21,223.98,223.98,1291.0,216.1258,216.1258,215.9041,215.9041,1291.0
2023-08-18 13:40:00,223.97,224.06,223.95,224.02,2991.0,215.8945,215.9812,215.8752,215.9427,2991.0
2023-08-18 13:45:00,224.06,224.09,223.99,224.09,2057.0,215.9812,216.0101,215.9138,216.0101,2057.0
2023-08-18 13:50:00,224.04,224.04,223.82,223.93,7552.0,215.962,215.962,215.7499,215.8559,7552.0
2023-08-18 13:55:00,223.87,223.91,223.72,223.84,3526.0,215.7981,215.8366,215.6535,215.7692,3526.0
2023-08-18 14:00:00,223.87,224.04,223.87,224.0,2200.0,215.7981,215.962,215.7981,215.9234,2200.0
2023-08-18 14:05:00,224.0,224.13,223.99,224.06,4434.0,215.9234,216.0487,215.9138,215.9812,4434.0
2023-08-18 14:10:00,224.02,224.06,223.94,224.06,3408.0,215.9427,215.9812,215.8656,215.9812,3408.0
2023-08-18 14:15:00,224.12,224.16,224.0,224.04,3435.0,216.0391,216.0776,215.9234,215.962,3435.0
2023-08-18 14:20:00,223.99,224.11,223.98,224.08,3470.0,215.9138,216.0294,215.9041,216.0005,3470.0
2023-08-18 14:25:00,224.11,224.21,223.95,224.17,4683.0,216.0294,216.1258,215.8752,216.0873,4683.0
2023-08-18 14:30:00,224.18,224.32,224.18,224.21,4274.0,216.0969,216.2319,216.0969,216.1258,4274.0
2023-08-18 14:35:00,224.16,224.32,224.16,224.24,2368.0,216.0776,216.2319,216.0776,216.1547,2368.0
2023-08-18 14:40:00,224.34,224.34,224.08,224.09,4690.0,216.2511,216.2511,216.0005,216.0101,4690.0
2023-08-18 14:45:00,224.03,224.13,223.96,223.96,2461.0,215.9523,216.0487,215.8848,215.8848,2461.0
2023-08-18 14:50:00,224.0,224.0,223.91,223.95,2902.0,215.9234,215.9234,215.8366,215.8752,2902.0
2023-08-18 14:55:00,223.94,224.07,223.89,223.96,3759.0,215.8656,215.9909,215.8174,215.8848,3759.0
2023-08-18 15:00:00,223.95,223.96,223.77,223.86,3888.0,215.8752,215.8848,215.7017,215.7884,3888.0
2023-08-18 15:05:00,223.94,223.97,223.91,223.91,3979.0,215.8656,215.8945,215.8366,215.8366,3979.0
2023-08-18 15:10:00,223.84,223.88,223.64,223.68,3887.0,215.7692,215.8077,215.5764,215.6149,3887.0
2023-08-18 15:15:00,223.64,223.74,223.61,223.68,6645.0,215.5764,215.6728,215.5475,215.6149,6645.0
2023-08-18 15:20:00,223.72,223.89,223.72,223.8,7449.0,215.6535,215.8174,215.6535,215.7306,7449.0
2023-08-18 15:25:00,223.8,224.02,223.7,224.02,10699.0,215.7306,215.9427,215.6342,215.9427,10699.0
2023-08-18 15:30:00,224.0,224.05,223.88,224.02,6995.0,215.9234,215.9716,215.8077,215.9427,6995.0
2023-08-18 15:35:00,224.0,224.04,223.87,223.96,8332.0,215.9234,215.962,215.7981,215.8848,8332.0
2023-08-18 15:40:00,224.0,224.22,223.98,224.19,6623.0,215.9234,216.1355,215.9041,216.1065,6623.0
2023-08-18 15:45:00,224.21,224.64,224.17,224.55,15930.0,216.1258,216.5403,216.0873,216.4536,15930.0
2023-08-18 15:50:00,224.58,224.6,224.33,224.36,29006.0,216.4825,216.5018,216.2415,216.2704,29006.0
2023-08-18 15:55:00,224.37,224.56,224.19,224.55,60528.0,216.2801,216.4632,216.1065,216.4536,60528.0
2023-08-21 09:30:00,223.83,224.0,223.45,223.75,13868.0,215.7595,215.9234,215.3932,215.6824,13868.0
2023-08-21 09:35:00,223.83,224.18,223.83,224.03,1793.0,215.7595,216.0969,215.7595,215.9523,1793.0
2023-08-21 09:40:00,223.86,224.2,223.77,223.79,1519.0,215.7884,216.1162,215.7017,215.721,1519.0
2023-08-21 09:45:00,224.07,224.1,223.82,223.96,6402.0,215.9909,216.0198,215.7499,215.8848,6402.0
2023-08-21 09:50:00,223.78,223.91,223.75,223.91,3528.0,215.7113,215.8366,215.6824,215.8366,3528.0
2023-08-21 09:55:00,224.02,224.18,223.91,224.18,1900.0,215.9427,216.0969,215.8366,216.0969,1900.0
2023-08-21 10:00:00,224.0,224.07,223.81,223.94,2348.0,215.9234,215.9909,215.7402,215.8656,2348.0
2023-08-21 10:05:00,223.94,223.94,223.72,223.72,3961.0,215.8656,215.8656,215.6535,215.6535,3961.0
2023-08-21 10:10:00,223.76,223.95,223.76,223.89,6409.0,215.692,215.8752,215.692,215.8174,6409.0
2023-08-21 10:15:00,223.96,224.11,223.93,224.11,3624.0,215.8848,216.0294,215.8559,216.0294,3624.0
2023-08-21 10:20:00,224.17,224.51,224.17,224.51,8444.0,216.0873,216.415,216.0873,216.415,8444.0
2023-08-21 10:25:00,224.5,224.5,224.38,224.39,4238.0,216.4054,216.4054,216.2897,216.2993,4238.0
2023-08-21 10:30:00,224.31,224.31,224.13,224.25,5343.0,216.2222,216.2222,216.0487,216.1644,5343.0
2023-08-21 10:35:00,224.22,224.64,224.22,224.63,2802.0,216.1355,216.5403,216.1355,216.5307,2802.0
2023-08-21 10:40:00,224.67,224.75,224.44,224.49,2501.0,216.5692,216.6464,216.3475,216.3957,2501.0
2023-08-21 10:45:00,224.47,224.52,224.37,224.45,2651.0,216.3764,216.4246,216.2801,216.3572,2651.0
2023-08-21 10:50:00,224.4,224.5,224.31,224.5,5286.0,216.309,216.4054,216.2222,216.4054,5286.0
2023-08-21 10:55:00,224.5,224.76,224.45,224.71,2832.0,216.4054,216.656,216.3572,216.6078,2832.0
2023-08-21 11:00:00,224.7,224.7,224.61,224.64,1817.0,216.5982,216.5982,216.5114,216.5403,1817.0
2023-08-21 11:05:00,224.61,224.7,224.58,224.68,2410.0,216.5114,216.5982,216.4825,216.5789,2410.0
2023-08-21 11:10:00,224.69,224.76,224.45,224.45,3310.0,216.5885,216.656,216.3572,216.3572,3310.0
2023-08-21 11:15:00,224.36,224.77,224.36,224.77,3332.0,216.2704,216.6656,216.2704,216.6656,3332.0
2023-08-21 11:20:00,224.8,224.82,224.61,224.71,4132.0,216.6945,216.7138,216.5114,216.6078,4132.0
2023-08-21 11:25:00,224.51,224.52,224.29,224.29,2624.0,216.415,216.4246,216.2029,216.2029,2624.0
2023-08-21 11:30:00,224.4,224.5,224.23,224.23,3604.0,216.309,216.4054,216.1451,216.1451,3604.0
2023-08-21 11:35:00,224.23,224.23,223.95,224.03,3049.0,216.1451,216.1451,215.8752,215.9523,3049.0
2023-08-21 11:40:00,223.96,223.99,223.82,223.83,2325.0,215.8848,215.9138,215.7499,215.7595,2325.0
2023-08-21 11:45:00,223.84,223.91,223.72,223.72,4317.0,215.7692,215.8366,215.6535,215.6535,4317.0
2023-08-21 11:50:00,223.68,223.68,223.52,223.56,2336.0,215.6149,215.6149,215.4607,215.4993,2336.0
2023-08-21 11:55:00,223.61,223.67,223.59,223.64,3254.0,215.5475,215.6053,215.5282,215.5764,3254.0
2023-08-21 12:00:00,223.66,223.67,223.51,223.58,2758.0,215.5957,215.6053,215.4511,215.5185,2758.0
2023-08-21 12:05:00,223.56,223.62,223.51,223.54,2663.0,215.4993,215.5571,215.4511,215.48,2663.0
2023-08-21 12:10:00,223.57,223.84,223.52,223.83,3108.0,215.5089,215.7692,215.4607,215.7595,3108.0
2023-08-21 12:15:00,223.83,224.09,223.81,224.0,4520.0,215.7595,216.0101,215.7402,215.9234,4520.0
2023-08-21 12:20:00,224.01,224.03,223.87,224.02,3323.0,215.933,215.9523,215.7981,215.9427,3323.0
2023-08-21 12:25:00,224.05,224.29,224.05,224.22,3950.0,215.9716,216.2029,215.9716,216.1355,3950.0
2023-08-21 12:30:00,224.2,224.27,224.05,224.07,2039.0,216.1162,216.1837,215.9716,215.9909,2039.0
2023-08-21 12:35:00,224.08,224.08,223.79,223.79,1802.0,216.0005,216.0005,215.721,215.721,1802.0
2023-08-21 12:40:00,223.78,223.82,223.56,223.56,1913.0,215.7113,215.7499,215.4993,215.4993,1913.0
2023-08-21 12:45:00,223.56,223.78,223.51,223.74,4320.0,215.4993,215.7113,215.4511,215.6728,4320.0
2023-08-21 12:50:00,223.76,224.07,223.68,224.05,8977.0,215.692,215.9909,215.6149,215.9716,8977.0
2023-08-21 12:55:00,224.06,224.2,223.83,223.87,4258.0,215.9812,216.1162,215.7595,215.7981,4258.0
2023-08-21 13:00:00,223.87,223.98,223.79,223.85,4669.0,215.7981,215.9041,215.721,215.7788,4669.0
2023-08-21 13:05:00,223.78,223.96,223.75,223.93,3577.0,215.7113,215.8848,215.6824,215.8559,3577.0
2023-08-21 13:10:00,223.89,223.96,223.76,223.94,10632.0,215.8174,215.8848,215.692,215.8656,10632.0
2023-08-21 13:15:00,223.91,224.04,223.89,224.02,7359.0,215.8366,215.962,215.8174,215.9427,7359.0
2023-08-21 13:20:00,224.04,224.18,224.04,224.18,2457.0,215.962,216.0969,215.962,216.0969,2457.0
2023-08-21 13:25:00,224.19,224.23,224.12,224.15,5147.0,216.1065,216.1451,216.0391,216.068,5147.0
2023-08-21 13:30:00,224.15,224.15,223.93,224.03,3499.0,216.068,216.068,215.8559,215.9523,3499.0
2023-08-21 13:35:00,224.0,224.0,223.7,223.76,1799.0,215.9234,215.9234,215.6342,215.692,1799.0
2023-08-21 13:40:00,223.75,223.91,223.75,223.85,2052.0,215.6824,215.8366,215.6824,215.7788,2052.0
2023-08-21 13:45:00,223.85,223.89,223.84,223.89,2254.0,215.7788,215.8174,215.7692,215.8174,2254.0
2023-08-21 13:50:00,223.85,223.85,223.71,223.74,2829.0,215.7788,215.7788,215.6439,215.6728,2829.0
2023-08-21 13:55:00,223.77,223.84,223.7,223.84,1514.0,215.7017,215.7692,215.6342,215.7692,1514.0
2023-08-21 14:00:00,223.89,223.89,223.75,223.8,1251.0,215.8174,215.8174,215.6824,215.7306,1251.0
2023-08-21 14:05:00,223.75,223.95,223.75,223.92,1889.0,215.6824,215.8752,215.6824,215.8463,1889.0
2023-08-21 14:10:00,223.92,223.97,223.91,223.93,2210.0,215.8463,215.8945,215.8366,215.8559,2210.0
2023-08-21 14:15:00,223.95,224.06,223.93,223.93,3479.0,215.8752,215.9812,215.8559,215.8559,3479.0
2023-08-21 14:20:00,223.98,224.03,223.85,223.85,3412.0,215.9041,215.9523,215.7788,215.7788,3412.0
2023-08-21 14:25:00,223.85,223.92,223.8,223.91,2127.0,215.7788,215.8463,215.7306,215.8366,2127.0
2023-08-21 14:30:00,223.95,224.02,223.95,223.96,1756.0,215.8752,215.9427,215.8752,215.8848,1756.0
2023-08-21 14:35:00,223.96,224.01,223.93,223.93,3900.0,215.8848,215.933,215.8559,215.8559,3900.0
2023-08-21 14:40:00,223.96,224.05,223.94,224.01,2010.0,215.8848,215.9716,215.8656,215.933,2010.0
2023-08-21 14:45:00,224.02,224.13,224.02,224.06,1904.0,215.9427,216.0487,215.9427,215.9812,1904.0
2023-08-21 14:50:00,224.04,224.09,224.02,224.04,3283.0,215.962,216.0101,215.9427,215.962,3283.0
2023-08-21 14:55:00,224.05,224.05,223.94,224.02,2756.0,215.9716,215.9716,215.8656,215.9427,2756.0
2023-08-21 15:00:00,224.1,224.24,224.1,224.2,3549.0,216.0198,216.1547,216.0198,216.1162,3549.0
2023-08-21 15:05:00,224.24,224.25,224.12,224.22,3018.0,216.1547,216.1644,216.0391,216.1355,3018.0
2023-08-21 15:10:00,224.21,224.26,224.16,224.18,5310.0,216.1258,216.174,216.0776,216.0969,5310.0
2023-08-21 15:15:00,224.19,224.25,224.15,224.18,3351.0,216.1065,216.1644,216.068,216.0969,3351.0
2023-08-21 15:20:00,224.17,224.3,224.14,224.29,6332.0,216.0873,216.2126,216.0583,216.2029,6332.0
2023-08-21 15:25:00,224.28,224.38,224.28,224.32,3890.0,216.1933,216.2897,216.1933,216.2319,3890.0
2023-08-21 15:30:00,224.35,224.43,224.28,224.43,5289.0,216.2608,216.3379,216.1933,216.3379,5289.0
2023-08-21 15:35:00,224.41,224.41,224.26,224.27,8645.0,216.3186,216.3186,216.174,216.1837,8645.0
2023-08-21 15:40:00,224.29,224.52,224.29,224.44,5324.0,216.2029,216.4246,216.2029,216.3475,5324.0
2023-08-21 15:45:00,224.43,224.5,224.23,224.34,20292.0,216.3379,216.4054,216.1451,216.2511,20292.0
2023-08-21 15:50:00,224.32,224.43,224.25,224.28,13644.0,216.2319,216.3379,216.1644,216.1933,13644.0
2023-08-21 15:55:00,224.28,224.34,224.15,224.28,30657.0,216.1933,216.2511,216.068,216.1933,30657.0
2023-08-22 09:30:00,224.28,224.62,224.26,224.62,16371.0,216.1933,216.521,216.174,216.521,16371.0
2023-08-22 09:35:00,224.63,225.02,224.55,224.55,2035.0,216.5307,216.9066,216.4536,216.4536,2035.0
2023-08-22 09:40:00,224.55,224.55,224.37,224.51,538.0,216.4536,216.4536,216.2801,216.415,538.0
2023-08-22 09:45:00,224.48,224.48,224.05,224.05,400.0,216.3861,216.3861,215.9716,215.9716,400.0
2023-08-22 09:50:00,224.06,224.25,224.05,224.25,901.0,215.9812,216.1644,215.9716,216.1644,901.0
2023-08-22 09:55:00,224.23,224.45,224.2,224.41,900.0,216.1451,216.3572,216.1162,216.3186,900.0
2023-08-22 10:00:00,224.24,224.58,224.24,224.52,3235.0,216.1547,216.4825,216.1547,216.4246,3235.0
2023-08-22 10:05:00,224.4,224.61,224.25,224.26,2519.0,216.309,216.5114,216.1644,216.174,2519.0
2023-08-22 10:10:00,224.33,224.36,224.22,224.31,1504.0,216.2415,216.2704,216.1355,216.2222,1504.0
2023-08-22 10:15:00,224.35,224.43,224.31,224.43,3255.0,216.2608,216.3379,216.2222,216.3379,3255.0
2023-08-22 10:20:00,224.43,224.61,224.39,224.5,2043.0,216.3379,216.5114,216.2993,216.4054,2043.0
2023-08-22 10:25:00,224.5,224.64,224.37,224.37,2136.0,216.4054,216.5403,216.2801,216.2801,2136.0
2023-08-22 10:30:00,224.36,224.4,224.2,224.26,2323.0,216.2704,216.309,216.1162,216.174,2323.0
2023-08-22 10:35:00,224.26,224.34,224.25,224.25,2252.0,216.174,216.2511,216.1644,216.1644,2252.0
2023-08-22 10:40:00,224.13,224.35,224.09,224.15,3210.0,216.0487,216.2608,216.0101,216.068,3210.0
2023-08-22 10:45:00,224.08,224.13,223.99,224.05,1703.0,216.0005,216.0487,215.9138,215.9716,1703.0
2023-08-22 10:50:00,224.05,224.13,223.94,224.13,4841.0,215.9716,216.0487,215.8656,216.0487,4841.0
2023-08-22 10:55:00,224.01,224.01,223.8,223.97,2799.0,215.933,215.933,215.7306,215.8945,2799.0
2023-08-22 11:00:00,223.98,223.98,223.59,223.59,1196.0,215.9041,215.9041,215.5282,215.5282,1196.0
2023-08-22 11:05:00,223.54,223.77,223.54,223.6,3886.0,215.48,215.7017,215.48,215.5378,3886.0
2023-08-22 11:10:00,223.66,223.77,223.52,223.74,2841.0,215.5957,215.7017,215.4607,215.6728,2841.0
2023-08-22 11:15:00,223.82,223.83,223.56,223.69,2062.0,215.7499,215.7595,215.4993,215.6246,2062.0
2023-08-22 11:20:00,223.49,223.75,223.49,223.74,6056.0,215.4318,215.6824,215.4318,215.6728,6056.0
2023-08-22 11:25:00,223.7,223.86,223.7,223.72,2535.0,215.6342,215.7884,215.6342,215.6535,2535.0
2023-08-22 11:30:00,223.81,223.82,223.45,223.6,3584.0,215.7402,215.7499,215.3932,215.5378,3584.0
2023-08-22 11:35:00,223.65,223.73,223.43,223.43,4375.0,215.586,215.6631,215.3739,215.3739,4375.0
2023-08-22 11:40:00,223.42,223.42,223.18,223.23,1850.0,215.3643,215.3643,215.133,215.1812,1850.0
2023-08-22 11:45:00,223.27,223.27,223.2,223.22,1638.0,215.2197,215.2197,215.1522,215.1715,1638.0
2023-08-22 11:50:00,223.17,223.36,223.17,223.36,2608.0,215.1233,215.3065,215.1233,215.3065,2608.0
2023-08-22 11:55:00,223.35,223.39,223.19,223.33,1667.0,215.2968,215.3354,215.1426,215.2776,1667.0
2023-08-22 12:00:00,223.23,223.41,223.19,223.41,1820.0,215.1812,215.3547,215.1426,215.3547,1820.0
2023-08-22 12:05:00,223.4,223.45,223.24,223.45,1631.0,215.345,215.3932,215.1908,215.3932,1631.0
2023-08-22 12:10:00,223.41,223.41,223.17,223.21,1537.0,215.3547,215.3547,215.1233,215.1619,1537.0
2023-08-22 12:15:00,223.21,223.34,223.2,223.33,4289.0,215.1619,215.2872,215.1522,215.2776,4289.0
2023-08-22 12:20:00,223.36,223.36,223.24,223.25,1713.0,215.3065,215.3065,215.1908,215.2004,1713.0
2023-08-22 12:25:00,223.28,223.49,223.26,223.48,2748.0,215.2294,215.4318,215.2101,215.4221,2748.0
2023-08-22 12:30:00,223.48,223.55,223.33,223.41,2159.0,215.4221,215.4896,215.2776,215.3547,2159.0
2023-08-22 12:35:00,223.38,223.49,223.38,223.42,1015.0,215.3257,215.4318,215.3257,215.3643,1015.0
2023-08-22 12:40:00,223.43,223.62,223.43,223.53,4870.0,215.3739,215.5571,215.3739,215.4703,4870.0
2023-08-22 12:45:00,223.51,223.51,223.31,223.31,1221.0,215.4511,215.4511,215.2583,215.2583,1221.0
2023-08-22 12:50:00,223.39,223.55,223.39,223.49,1943.0,215.3354,215.4896,215.3354,215.4318,1943.0
2023-08-22 12:55:00,223.39,223.39,223.27,223.29,4460.0,215.3354,215.3354,215.2197,215.239,4460.0
2023-08-22 13:00:00,223.26,223.29,223.1,223.26,5570.0,215.2101,215.239,215.0558,215.2101,5570.0
2023-08-22 13:05:00,223.31,223.4,223.15,223.4,15035.0,215.2583,215.345,215.104,215.345,15035.0
2023-08-22 13:10:00,223.3,223.38,223.17,223.33,4736.0,215.2486,215.3257,215.1233,215.2776,4736.0
2023-08-22 13:15:00,223.27,223.56,223.27,223.53,2626.0,215.2197,215.4993,215.2197,215.4703,2626.0
2023-08-22 13:20:00,223.65,223.65,223.54,223.65,1123.0,215.586,215.586,215.48,215.586,1123.0
2023-08-22 13:25:00,223.69,223.73,223.6,223.62,1911.0,215.6246,215.6631,215.5378,215.5571,1911.0
2023-08-22 13:30:00,223.61,223.61,223.45,223.47,2515.0,215.5475,215.5475,215.3932,215.4125,2515.0
2023-08-22 13:35:00,223.52,223.66,223.43,223.43,2293.0,215.4607,215.5957,215.3739,215.3739,2293.0
2023-08-22 13:40:00,223.41,223.55,223.41,223.46,1685.0,215.3547,215.4896,215.3547,215.4029,1685.0
2023-08-22 13:45:00,223.53,223.56,223.47,223.52,4199.0,215.4703,215.4993,215.4125,215.4607,4199.0
2023-08-22 13:50:00,223.47,223.57,223.47,223.5,2040.0,215.4125,215.5089,215.4125,215.4414,2040.0
2023-08-22 13:55:00,223.48,223.63,223.47,223.59,5082.0,215.4221,215.5667,215.4125,215.5282,5082.0
2023-08-22 14:00:00,223.59,223.7,223.54,223.62,3620.0,215.5282,215.6342,215.48,215.5571,3620.0
2023-08-22 14:05:00,223.62,223.72,223.56,223.66,1900.0,215.5571,215.6535,215.4993,215.5957,1900.0
2023-08-22 14:10:00,223.64,223.65,223.53,223.55,7656.0,215.5764,215.586,215.4703,215.4896,7656.0
2023-08-22 14:15:00,223.55,223.58,223.45,223.53,3773.0,215.4896,215.5185,215.3932,215.4703,3773.0
2023-08-22 14:20:00,223.49,223.62,223.47,223.62,3957.0,215.4318,215.5571,215.4125,215.5571,3957.0
2023-08-22 14:25:00,223.57,223.71,223.57,223.68,4164.0,215.5089,215.6439,215.5089,215.6149,4164.0
2023-08-22 14:30:00,223.73,223.85,223.72,223.78,3137.0,215.6631,215.7788,215.6535,215.7113,3137.0
2023-08-22 14:35:00,223.81,223.85,223.64,223.7,4781.0,215.7402,215.7788,215.5764,215.6342,4781.0
2023-08-22 14:40:00,223.72,223.72,223.47,223.48,4750.0,215.6535,215.6535,215.4125,215.4221,4750.0
2023-08-22 14:45:00,223.5,223.7,223.5,223.61,13495.0,215.4414,215.6342,215.4414,215.5475,13495.0
2023-08-22 14:50:00,223.67,223.68,223.6,223.61,2868.0,215.6053,215.6149,215.5378,215.5475,2868.0
2023-08-22 14:55:00,223.59,223.92,223.59,223.92,4469.0,215.5282,215.8463,215.5282,215.8463,4469.0
2023-08-22 15:00:00,223.87,223.91,223.78,223.78,5907.0,215.7981,215.8366,215.7113,215.7113,5907.0
2023-08-22 15:05:00,223.87,224.03,223.87,224.02,2126.0,215.7981,215.9523,215.7981,215.9427,2126.0
2023-08-22 15:10:00,224.02,224.2,224.02,224.19,5153.0,215.9427,216.1162,215.9427,216.1065,5153.0
2023-08-22 15:15:00,224.23,224.23,224.05,224.11,4544.0,216.1451,216.1451,215.9716,216.0294,4544.0
2023-08-22 15:20:00,224.14,224.17,224.04,224.07,7256.0,216.0583,216.0873,215.962,215.9909,7256.0
2023-08-22 15:25:00,224.13,224.24,224.06,224.15,7840.0,216.0487,216.1547,215.9812,216.068,7840.0
2023-08-22 15:30:00,224.16,224.16,223.93,224.1,7684.0,216.0776,216.0776,215.8559,216.0198,7684.0
2023-08-22 15:35:00,224.1,224.15,223.96,224.15,6438.0,216.0198,216.068,215.8848,216.068,6438.0
2023-08-22 15:40:00,224.18,224.32,224.07,224.28,8452.0,216.0969,216.2319,215.9909,216.1933,8452.0
2023-08-22 15:45:00,224.31,224.39,224.24,224.27,9559.0,216.2222,216.2993,216.1547,216.1837,9559.0
2023-08-22 15:50:00,224.22,224.35,224.16,224.23,17243.0,216.1355,216.2608,216.0776,216.1451,17243.0
2023-08-22 15:55:00,224.22,224.42,224.22,224.32,33437.0,216.1355,216.3283,216.1355,216.2319,33437.0
2023-08-23 09:30:00,224.63,224.66,223.9,223.9,9423.0,216.5307,216.5596,215.827,215.827,9423.0
2023-08-23 09:35:00,224.04,224.3,223.73,224.11,5291.0,215.962,216.2126,215.6631,216.0294,5291.0
2023-08-23 09:40:00,224.61,224.61,224.24,224.24,1005.0,216.5114,216.5114,216.1547,216.1547,1005.0
2023-08-23 09:45:00,224.26,224.37,224.1,224.25,3498.0,216.174,216.2801,216.0198,216.1644,3498.0
2023-08-23 09:50:00,224.14,224.14,223.76,223.84,2002.0,216.0583,216.0583,215.692,215.7692,2002.0
2023-08-23 09:55:00,223.83,224.07,223.79,224.03,7768.0,215.7595,215.9909,215.721,215.9523,7768.0
2023-08-23 10:00:00,224.11,224.37,224.09,224.18,3005.0,216.0294,216.2801,216.0101,216.0969,3005.0
2023-08-23 10:05:00,224.26,224.28,223.93,224.12,1530.0,216.174,216.1933,215.8559,216.0391,1530.0
2023-08-23 10:10:00,224.05,224.17,223.71,223.71,2424.0,215.9716,216.0873,215.6439,215.6439,2424.0
2023-08-23 10:15:00,223.74,223.82,223.57,223.61,2588.0,215.6728,215.7499,215.5089,215.5475,2588.0
2023-08-23 10:20:00,223.39,223.7,223.39,223.58,2208.0,215.3354,215.6342,215.3354,215.5185,2208.0
2023-08-23 10:25:00,223.62,223.68,223.42,223.44,1799.0,215.5571,215.6149,215.3643,215.3836,1799.0
2023-08-23 10:30:00,223.59,223.71,223.54,223.66,1017.0,215.5282,215.6439,215.48,215.5957,1017.0
2023-08-23 10:35:00,223.64,223.66,223.47,223.48,1338.0,215.5764,215.5957,215.4125,215.4221,1338.0
2023-08-23 10:40:00,223.39,223.66,223.22,223.6,2591.0,215.3354,215.5957,215.1715,215.5378,2591.0
2023-08-23 10:45:00,223.59,223.84,223.59,223.78,845.0,215.5282,215.7692,215.5282,215.7113,845.0
2023-08-23 10:50:00,223.77,223.83,223.69,223.76,2175.0,215.7017,215.7595,215.6246,215.692,2175.0
2023-08-23 10:55:00,223.71,223.88,223.69,223.78,2039.0,215.6439,215.8077,215.6246,215.7113,2039.0
2023-08-23 11:00:00,223.78,223.78,223.62,223.64,2471.0,215.7113,215.7113,215.5571,215.5764,2471.0
2023-08-23 11:05:00,223.78,223.97,223.78,223.84,1427.0,215.7113,215.8945,215.7113,215.7692,1427.0
2023-08-23 11:10:00,223.88,223.97,223.87,223.92,400.0,215.8077,215.8945,215.7981,215.8463,400.0
2023-08-23 11:15:00,223.97,224.09,223.78,223.86,1800.0,215.8945,216.0101,215.7113,215.7884,1800.0
2023-08-23 11:20:00,223.96,223.97,223.76,223.81,1800.0,215.8848,215.8945,215.692,215.7402,1800.0
2023-08-23 11:25:00,223.73,224.17,223.73,224.11,2515.0,215.6631,216.0873,215.6631,216.0294,2515.0
2023-08-23 11:30:00,224.23,224.37,224.22,224.23,1214.0,216.1451,216.2801,216.1355,216.1451,1214.0
2023-08-23 11:35:00,224.3,224.32,224.03,224.03,2484.0,216.2126,216.2319,215.9523,215.9523,2484.0
2023-08-23 11:40:00,224.08,224.13,223.92,224.02,3530.0,216.0005,216.0487,215.8463,215.9427,3530.0
2023-08-23 11:45:00,224.05,224.13,223.83,224.01,6334.0,215.9716,216.0487,215.7595,215.933,6334.0
2023-08-23 11:50:00,224.02,224.31,223.92,224.3,8931.0,215.9427,216.2222,215.8463,216.2126,8931.0
2023-08-23 11:55:00,224.28,224.48,224.28,224.48,1814.0,216.1933,216.3861,216.1933,216.3861,1814.0
2023-08-23 12:00:00,224.37,224.53,224.37,224.51,1000.0,216.2801,216.4343,216.2801,216.415,1000.0
2023-08-23 12:05:00,224.51,224.55,224.41,224.46,1513.0,216.415,216.4536,216.3186,216.3668,1513.0
2023-08-23 12:10:00,224.49,224.61,224.44,224.54,4506.0,216.3957,216.5114,216.3475,216.4439,4506.0
2023-08-23 12:15:00,224.53,224.61,224.49,224.56,1364.0,216.4343,216.5114,216.3957,216.4632,1364.0
2023-08-23 12:20:00,224.61,224.67,224.54,224.56,2005.0,216.5114,216.5692,216.4439,216.4632,2005.0
2023-08-23 12:25:00,224.54,224.64,224.53,224.64,3053.0,216.4439,216.5403,216.4343,216.5403,3053.0
2023-08-23 12:30:00,224.7,224.8,224.58,224.8,3155.0,216.5982,216.6945,216.4825,216.6945,3155.0
2023-08-23 12:35:00,224.81,224.83,224.75,224.8,1100.0,216.7042,216.7235,216.6464,216.6945,1100.0
2023-08-23 12:40:00,224.72,224.91,224.71,224.87,2527.0,216.6174,216.8006,216.6078,216.762,2527.0
2023-08-23 12:45:00,224.78,224.88,224.77,224.86,1404.0,216.6753,216.7717,216.6656,216.7524,1404.0
2023-08-23 12:50:00,224.89,224.97,224.83,224.84,3280.0,216.7813,216.8584,216.7235,216.7331,3280.0
2023-08-23 12:55:00,224.9,224.92,224.72,224.74,1628.0,216.7909,216.8102,216.6174,216.6367,1628.0
2023-08-23 13:00:00,224.73,224.91,224.71,224.91,1941.0,216.6271,216.8006,216.6078,216.8006,1941.0
2023-08-23 13:05:00,224.88,225.0,224.87,224.91,2350.0,216.7717,216.8873,216.762,216.8006,2350.0
2023-08-23 13:10:00,224.92,224.92,224.66,224.72,1100.0,216.8102,216.8102,216.5596,216.6174,1100.0
2023-08-23 13:15:00,224.71,224.91,224.68,224.89,1973.0,216.6078,216.8006,216.5789,216.7813,1973.0
2023-08-23 13:20:00,224.93,224.99,224.91,224.95,2103.0,216.8199,216.8777,216.8006,216.8391,2103.0
2023-08-23 13:25:00,224.98,224.98,224.92,224.97,1660.0,216.8681,216.8681,216.8102,216.8584,1660.0
2023-08-23 13:30:00,224.96,225.2,224.95,225.07,4531.0,216.8488,217.0801,216.8391,216.9548,4531.0
2023-08-23 13:35:00,225.16,225.16,224.88,224.9,9156.0,217.0416,217.0416,216.7717,216.7909,9156.0
2023-08-23 13:40:00,224.9,224.97,224.87,224.88,4697.0,216.7909,216.8584,216.762,216.7717,4697.0
2023-08-23 13:45:00,224.94,224.94,224.76,224.77,2375.0,216.8295,216.8295,216.656,216.6656,2375.0
2023-08-23 13:50:00,224.78,224.78,224.59,224.59,6076.0,216.6753,216.6753,216.4921,216.4921,6076.0
2023-08-23 13:55:00,224.47,224.54,224.37,224.4,5192.0,216.3764,216.4439,216.2801,216.309,5192.0
2023-08-23 14:00:00,224.38,224.63,224.38,224.63,2371.0,216.2897,216.5307,216.2897,216.5307,2371.0
2023-08-23 14:05:00,224.47,224.68,224.46,224.68,2575.0,216.3764,216.5789,216.3668,216.5789,2575.0
2023-08-23 14:10:00,224.79,224.82,224.74,224.8,1514.0,216.6849,216.7138,216.6367,216.6945,1514.0
2023-08-23 14:15:00,224.8,224.8,224.65,224.74,1919.0,216.6945,216.6945,216.55,216.6367,1919.0
2023-08-23 14:20:00,224.66,224.72,224.58,224.63,3846.0,216.5596,216.6174,216.4825,216.5307,3846.0
2023-08-23 14:25:00,224.61,224.77,224.61,224.77,3006.0,216.5114,216.6656,216.5114,216.6656,3006.0
2023-08-23 14:30:00,224.67,224.71,224.5,224.5,1411.0,216.5692,216.6078,216.4054,216.4054,1411.0
2023-08-23 14:35:00,224.53,224.53,224.35,224.46,2463.0,216.4343,216.4343,216.2608,216.3668,2463.0
2023-08-23 14:40:00,224.45,224.52,224.39,224.4,2577.0,216.3572,216.4246,216.2993,216.309,2577.0
2023-08-23 14:45:00,224.48,224.5,224.41,224.47,1316.0,216.3861,216.4054,216.3186,216.3764,1316.0
2023-08-23 14:50:00,224.48,224.5,224.42,224.43,3126.0,216.3861,216.4054,216.3283,216.3379,3126.0
2023-08-23 14:55:00,224.39,224.46,224.34,224.45,3189.0,216.2993,216.3668,216.2511,216.3572,3189.0
2023-08-23 15:00:00,224.41,224.49,224.36,224.49,3250.0,216.3186,216.3957,216.2704,216.3957,3250.0
2023-08-23 15:05:00,224.46,224.57,224.46,224.46,1144.0,216.3668,216.4728,216.3668,216.3668,1144.0
2023-08-23 15:10:00,224.5,224.55,224.45,224.5,2478.0,216.4054,216.4536,216.3572,216.4054,2478.0
2023-08-23 15:15:00,224.59,224.61,224.41,224.43,3769.0,216.4921,216.5114,216.3186,216.3379,3769.0
2023-08-23 15:20:00,224.39,224.39,224.13,224.17,6960.0,216.2993,216.2993,216.0487,216.0873,6960.0
2023-08-23 15:25:00,224.16,224.51,224.16,224.47,3753.0,216.0776,216.415,216.0776,216.3764,3753.0
2023-08-23 15:30:00,224.49,224.5,224.35,224.42,6157.0,216.3957,216.4054,216.2608,216.3283,6157.0
2023-08-23 15:35:00,224.47,224.69,224.44,224.61,5070.0,216.3764,216.5885,216.3475,216.5114,5070.0
2023-08-23 15:40:00,224.65,224.75,224.65,224.65,6940.0,216.55,216.6464,216.55,216.55,6940.0
2023-08-23 15:45:00,224.64,224.68,224.5,224.53,19349.0,216.5403,216.5789,216.4054,216.4343,19349.0
2023-08-23 15:50:00,224.56,224.63,224.42,224.56,17824.0,216.4632,216.5307,216.3283,216.4632,17824.0
2023-08-23 15:55:00,224.54,224.92,224.44,224.91,45584.0,216.4439,216.8102,216.3475,216.8006,45584.0
2023-08-24 09:30:00,224.22,224.57,224.03,224.38,8588.0,216.1355,216.4728,215.9523,216.2897,8588.0
2023-08-24 09:35:00,224.15,224.85,224.15,224.8,1799.0,216.068,216.7427,216.068,216.6945,1799.0
2023-08-24 09:40:00,224.81,224.93,224.63,224.79,2338.0,216.7042,216.8199,216.5307,216.6849,2338.0
2023-08-24 09:45:00,224.89,225.07,224.53,225.07,3507.0,216.7813,216.9548,216.4343,216.9548,3507.0
2023-08-24 09:50:00,225.15,225.38,224.97,225.23,6661.0,217.0319,217.2536,216.8584,217.109,6661.0
2023-08-24 09:55:00,225.26,225.69,225.26,225.65,7501.0,217.138,217.5525,217.138,217.5139,7501.0
2023-08-24 10:00:00,225.72,225.78,225.55,225.62,3243.0,217.5814,217.6392,217.4175,217.485,3243.0
2023-08-24 10:05:00,225.59,225.6,225.3,225.3,1913.0,217.4561,217.4657,217.1765,217.1765,1913.0
2023-08-24 10:10:00,225.22,225.34,225.15,225.17,13754.0,217.0994,217.2151,217.0319,217.0512,13754.0
2023-08-24 10:15:00,225.24,225.47,225.2,225.43,5955.0,217.1187,217.3404,217.0801,217.3018,5955.0
2023-08-24 10:20:00,225.35,225.52,225.3,225.39,1414.0,217.2247,217.3886,217.1765,217.2633,1414.0
2023-08-24 10:25:00,225.47,225.72,225.47,225.7,1873.0,217.3404,217.5814,217.3404,217.5621,1873.0
2023-08-24 10:30:00,225.64,225.64,225.46,225.46,1750.0,217.5043,217.5043,217.3308,217.3308,1750.0
2023-08-24 10:35:00,225.39,225.4,225.26,225.35,936.0,217.2633,217.2729,217.138,217.2247,936.0
2023-08-24 10:40:00,225.3,225.36,225.11,225.11,3301.0,217.1765,217.2344,216.9934,216.9934,3301.0
2023-08-24 10:45:00,225.25,225.3,225.16,225.17,3027.0,217.1283,217.1765,217.0416,217.0512,3027.0
2023-08-24 10:50:00,225.09,225.21,224.93,225.21,2339.0,216.9741,217.0898,216.8199,217.0898,2339.0
2023-08-24 10:55:00,225.17,225.26,224.98,225.0,1186.0,217.0512,217.138,216.8681,216.8873,1186.0
2023-08-24 11:00:00,224.87,224.87,224.73,224.82,3482.0,216.762,216.762,216.6271,216.7138,3482.0
2023-08-24 11:05:00,224.88,225.02,224.88,224.93,1000.0,216.7717,216.9066,216.7717,216.8199,1000.0
2023-08-24 11:10:00,224.91,225.08,224.86,225.08,2949.0,216.8006,216.9645,216.7524,216.9645,2949.0
2023-08-24 11:15:00,224.99,225.0,224.95,224.95,300.0,216.8777,216.8873,216.8391,216.8391,300.0
2023-08-24 11:20:00,225.05,225.16,225.05,225.13,1709.0,216.9355,217.0416,216.9355,217.0127,1709.0
2023-08-24 11:25:00,225.13,225.18,225.07,225.18,1664.0,217.0127,217.0608,216.9548,217.0608,1664.0
2023-08-24 11:30:00,225.26,225.27,225.02,225.03,2274.0,217.138,217.1476,216.9066,216.9163,2274.0
2023-08-24 11:35:00,224.99,224.99,224.81,224.81,524.0,216.8777,216.8777,216.7042,216.7042,524.0
2023-08-24 11:40:00,224.89,224.93,224.84,224.9,2106.0,216.7813,216.8199,216.7331,216.7909,2106.0
2023-08-24 11:45:00,224.8,224.8,224.71,224.72,1031.0,216.6945,216.6945,216.6078,216.6174,1031.0
2023-08-24 11:50:00,224.74,224.77,224.62,224.63,1147.0,216.6367,216.6656,216.521,216.5307,1147.0
2023-08-24 11:55:00,224.59,224.64,224.52,224.52,3990.0,216.4921,216.5403,216.4246,216.4246,3990.0
2023-08-24 12:00:00,224.49,224.49,224.48,224.48,400.0,216.3957,216.3957,216.3861,216.3861,400.0
2023-08-24 12:05:00,224.47,224.75,224.45,224.75,3463.0,216.3764,216.6464,216.3572,216.6464,3463.0
2023-08-24 12:10:00,224.75,224.76,224.6,224.65,1217.0,216.6464,216.656,216.5018,216.55,1217.0
2023-08-24 12:15:00,224.67,224.72,224.51,224.51,1611.0,216.5692,216.6174,216.415,216.415,1611.0
2023-08-24 12:20:00,224.56,224.62,224.56,224.6,1100.0,216.4632,216.521,216.4632,216.5018,1100.0
2023-08-24 12:25:00,224.61,224.76,224.57,224.71,3113.0,216.5114,216.656,216.4728,216.6078,3113.0
2023-08-24 12:30:00,224.58,224.67,224.56,224.67,1602.0,216.4825,216.5692,216.4632,216.5692,1602.0
2023-08-24 12:35:00,224.57,224.57,224.44,224.44,1800.0,216.4728,216.4728,216.3475,216.3475,1800.0
2023-08-24 12:40:00,224.46,224.6,224.43,224.6,1200.0,216.3668,216.5018,216.3379,216.5018,1200.0
2023-08-24 12:45:00,224.56,224.56,224.38,224.38,999.0,216.4632,216.4632,216.2897,216.2897,999.0
2023-08-24 12:50:00,224.45,224.52,224.33,224.33,1187.0,216.3572,216.4246,216.2415,216.2415,1187.0
2023-08-24 12:55:00,224.31,224.33,224.25,224.3,1476.0,216.2222,216.2415,216.1644,216.2126,1476.0
2023-08-24 13:00:00,224.33,224.35,224.19,224.22,2499.0,216.2415,216.2608,216.1065,216.1355,2499.0
2023-08-24 13:05:00,224.16,224.22,224.0,224.22,2366.0,216.0776,216.1355,215.9234,216.1355,2366.0
2023-08-24 13:10:00,224.16,224.28,224.14,224.28,1775.0,216.0776,216.1933,216.0583,216.1933,1775.0
2023-08-24 13:15:00,224.33,224.33,224.23,224.25,1144.0,216.2415,216.2415,216.1451,216.1644,1144.0
2023-08-24 13:20:00,224.22,224.27,224.2,224.27,1614.0,216.1355,216.1837,216.1162,216.1837,1614.0
2023-08-24 13:25:00,224.21,224.21,224.1,224.15,1493.0,216.1258,216.1258,216.0198,216.068,1493.0
2023-08-24 13:30:00,224.16,224.37,224.15,224.31,7296.0,216.0776,216.2801,216.068,216.2222,7296.0
2023-08-24 13:35:00,224.26,224.4,224.26,224.4,1577.0,216.174,216.309,216.174,216.309,1577.0
2023-08-24 13:40:00,224.41,224.47,224.36,224.37,2819.0,216.3186,216.3764,216.2704,216.2801,2819.0
2023-08-24 13:45:00,224.39,224.44,224.36,224.38,859.0,216.2993,216.3475,216.2704,216.2897,859.0
2023-08-24 13:50:00,224.41,224.41,224.36,224.38,902.0,216.3186,216.3186,216.2704,216.2897,902.0
2023-08-24 13:55:00,224.36,224.41,224.35,224.39,2037.0,216.2704,216.3186,216.2608,216.2993,2037.0
2023-08-24 14:00:00,224.43,224.48,224.33,224.36,5848.0,216.3379,216.3861,216.2415,216.2704,5848.0
2023-08-24 14:05:00,224.33,224.33,224.18,224.29,2673.0,216.2415,216.2415,216.0969,216.2029,2673.0
2023-08-24 14:10:00,224.31,224.54,224.31,224.47,2490.0,216.2222,216.4439,216.2222,216.3764,2490.0
2023-08-24 14:15:00,224.44,224.44,224.15,224.15,1740.0,216.3475,216.3475,216.068,216.068,1740.0
2023-08-24 14:20:00,224.2,224.32,224.17,224.18,6030.0,216.1162,216.2319,216.0873,216.0969,6030.0
2023-08-24 14:25:00,224.16,224.23,224.08,224.12,3902.0,216.0776,216.1451,216.0005,216.0391,3902.0
2023-08-24 14:30:00,224.15,224.15,224.02,224.1,1495.0,216.068,216.068,215.9427,216.0198,1495.0
2023-08-24 14:35:00,224.02,224.02,223.79,223.79,4689.0,215.9427,215.9427,215.721,215.721,4689.0
2023-08-24 14:40:00,223.83,223.83,223.72,223.8,2431.0,215.7595,215.7595,215.6535,215.7306,2431.0
2023-08-24 14:45:00,223.83,224.07,223.82,223.91,2884.0,215.7595,215.9909,215.7499,215.8366,2884.0
2023-08-24 14:50:00,223.87,223.91,223.72,223.78,1933.0,215.7981,215.8366,215.6535,215.7113,1933.0
2023-08-24 14:55:00,223.77,223.91,223.76,223.89,2315.0,215.7017,215.8366,215.692,215.8174,2315.0
2023-08-24 15:00:00,223.83,223.99,223.83,223.94,15889.0,215.7595,215.9138,215.7595,215.8656,15889.0
2023-08-24 15:05:00,223.96,224.21,223.93,224.21,3479.0,215.8848,216.1258,215.8559,216.1258,3479.0
2023-08-24 15:10:00,224.16,224.39,224.14,224.39,3131.0,216.0776,216.2993,216.0583,216.2993,3131.0
2023-08-24 15:15:00,224.37,224.45,224.26,224.26,4287.0,216.2801,216.3572,216.174,216.174,4287.0
2023-08-24 15:20:00,224.24,224.38,224.2,224.2,3046.0,216.1547,216.2897,216.1162,216.1162,3046.0
2023-08-24 15:25:00,224.18,224.37,224.14,224.34,3430.0,216.0969,216.2801,216.0583,216.2511,3430.0
2023-08-24 15:30:00,224.33,224.4,224.28,224.35,3953.0,216.2415,216.309,216.1933,216.2608,3953.0
2023-08-24 15:35:00,224.32,224.38,224.22,224.25,5373.0,216.2319,216.2897,216.1355,216.1644,5373.0
2023-08-24 15:40:00,224.25,224.39,224.17,224.32,9177.0,216.1644,216.2993,216.0873,216.2319,9177.0
2023-08-24 15:45:00,224.29,224.39,224.15,224.17,8333.0,216.2029,216.2993,216.068,216.0873,8333.0
2023-08-24 15:50:00,224.12,224.39,224.04,224.09,17596.0,216.0391,216.2993,215.962,216.0101,17596.0
2023-08-24 15:55:00,224.13,224.41,223.88,223.88,39616.0,216.0487,216.3186,215.8077,215.8077,39616.0
2023-08-25 09:30:00,224.97,224.97,224.57,224.57,11049.0,216.8584,216.8584,216.4728,216.4728,11049.0
2023-08-25 09:35:00,224.66,224.66,224.1,224.64,4077.0,216.5596,216.5596,216.0198,216.5403,4077.0
2023-08-25 09:40:00,224.52,224.52,223.98,224.0,4964.0,216.4246,216.4246,215.9041,215.9234,4964.0
2023-08-25 09:45:00,223.98,224.14,223.88,223.99,2677.0,215.9041,216.0583,215.8077,215.9138,2677.0
2023-08-25 09:50:00,223.97,223.97,223.52,223.8,3524.0,215.8945,215.8945,215.4607,215.7306,3524.0
2023-08-25 09:55:00,223.81,224.09,223.76,223.78,3677.0,215.7402,216.0101,215.692,215.7113,3677.0
2023-08-25 10:00:00,223.86,224.13,223.63,223.95,1977.0,215.7884,216.0487,215.5667,215.8752,1977.0
2023-08-25 10:05:00,223.8,223.8,223.27,223.38,4510.0,215.7306,215.7306,215.2197,215.3257,4510.0
2023-08-25 10:10:00,223.55,223.65,223.32,223.47,3044.0,215.4896,215.586,215.2679,215.4125,3044.0
2023-08-25 10:15:00,223.59,223.94,223.43,223.43,1493.0,215.5282,215.8656,215.3739,215.3739,1493.0
2023-08-25 10:20:00,223.3,223.3,223.13,223.13,1073.0,215.2486,215.2486,215.0848,215.0848,1073.0
2023-08-25 10:25:00,223.12,223.16,222.71,222.77,3330.0,215.0751,215.1137,214.6799,214.7377,3330.0
2023-08-25 10:30:00,222.75,222.97,222.68,222.81,3273.0,214.7185,214.9305,214.651,214.7763,3273.0
2023-08-25 10:35:00,222.77,222.8,222.62,222.74,6039.0,214.7377,214.7667,214.5932,214.7088,6039.0
2023-08-25 10:40:00,222.63,222.68,222.28,222.35,2904.0,214.6028,214.651,214.2654,214.3329,2904.0
2023-08-25 10:45:00,222.29,222.37,222.15,222.37,5131.0,214.2751,214.3522,214.1401,214.3522,5131.0
2023-08-25 10:50:00,222.38,222.42,221.92,221.95,8134.0,214.3618,214.4004,213.9184,213.9473,8134.0
2023-08-25 10:55:00,221.99,222.46,221.98,222.44,7301.0,213.9859,214.4389,213.9762,214.4196,7301.0
2023-08-25 11:00:00,222.48,222.49,222.18,222.28,3745.0,214.4582,214.4678,214.169,214.2654,3745.0
2023-08-25 11:05:00,222.28,222.94,222.27,222.81,4900.0,214.2654,214.9016,214.2558,214.7763,4900.0
2023-08-25 11:10:00,222.88,223.14,222.82,223.03,3174.0,214.8438,215.0944,214.7859,214.9884,3174.0
2023-08-25 11:15:00,223.0,223.07,222.7,223.06,3200.0,214.9595,215.0269,214.6703,215.0173,3200.0
2023-08-25 11:20:00,222.95,222.95,222.78,222.82,2500.0,214.9113,214.9113,214.7474,214.7859,2500.0
2023-08-25 11:25:00,222.92,223.43,222.89,223.43,3964.0,214.8823,215.3739,214.8534,215.3739,3964.0
2023-08-25 11:30:00,223.38,223.4,223.16,223.3,6014.0,215.3257,215.345,215.1137,215.2486,6014.0
2023-08-25 11:35:00,223.53,223.71,223.51,223.54,2262.0,215.4703,215.6439,215.4511,215.48,2262.0
2023-08-25 11:40:00,223.47,223.57,223.16,223.24,4333.0,215.4125,215.5089,215.1137,215.1908,4333.0
2023-08-25 11:45:00,223.19,223.2,223.09,223.12,2544.0,215.1426,215.1522,215.0462,215.0751,2544.0
2023-08-25 11:50:00,223.13,223.17,223.0,223.03,3066.0,215.0848,215.1233,214.9595,214.9884,3066.0
2023-08-25 11:55:00,223.05,223.18,222.84,223.17,1909.0,215.0076,215.133,214.8052,215.1233,1909.0
2023-08-25 12:00:00,223.08,223.38,223.08,223.35,1118.0,215.0366,215.3257,215.0366,215.2968,1118.0
2023-08-25 12:05:00,223.35,223.54,223.35,223.45,1042.0,215.2968,215.48,215.2968,215.3932,1042.0
2023-08-25 12:10:00,223.47,223.47,223.11,223.15,5234.0,215.4125,215.4125,215.0655,215.104,5234.0
2023-08-25 12:15:00,223.17,223.23,223.02,223.2,2580.0,215.1233,215.1812,214.9787,215.1522,2580.0
2023-08-25 12:20:00,223.16,223.5,223.16,223.35,1890.0,215.1137,215.4414,215.1137,215.2968,1890.0
2023-08-25 12:25:00,223.43,223.5,223.24,223.5,2253.0,215.3739,215.4414,215.1908,215.4414,2253.0
2023-08-25 12:30:00,223.69,223.96,223.64,223.75,1658.0,215.6246,215.8848,215.5764,215.6824,1658.0
2023-08-25 12:35:00,223.72,223.9,223.71,223.9,800.0,215.6535,215.827,215.6439,215.827,800.0
2023-08-25 12:40:00,223.9,223.96,223.73,223.73,2209.0,215.827,215.8848,215.6631,215.6631,2209.0
2023-08-25 12:45:00,223.69,223.73,223.59,223.59,3049.0,215.6246,215.6631,215.5282,215.5282,3049.0
2023-08-25 12:50:00,223.69,223.84,223.5,223.53,3652.0,215.6246,215.7692,215.4414,215.4703,3652.0
2023-08-25 12:55:00,223.48,223.63,223.48,223.58,2181.0,215.4221,215.5667,215.4221,215.5185,2181.0
2023-08-25 13:00:00,223.58,223.67,223.57,223.58,1100.0,215.5185,215.6053,215.5089,215.5185,1100.0
2023-08-25 13:05:00,223.61,223.61,223.47,223.48,2457.0,215.5475,215.5475,215.4125,215.4221,2457.0
2023-08-25 13:10:00,223.42,223.76,223.32,223.62,2841.0,215.3643,215.692,215.2679,215.5571,2841.0
2023-08-25 13:15:00,223.68,223.7,223.53,223.63,1100.0,215.6149,215.6342,215.4703,215.5667,1100.0
2023-08-25 13:20:00,223.62,223.62,223.24,223.28,4064.0,215.5571,215.5571,215.1908,215.2294,4064.0
2023-08-25 13:25:00,223.34,223.34,223.2,223.21,2069.0,215.2872,215.2872,215.1522,215.1619,2069.0
2023-08-25 13:30:00,223.26,223.37,223.21,223.37,2403.0,215.2101,215.3161,215.1619,215.3161,2403.0
2023-08-25 13:35:00,223.36,223.51,223.31,223.41,2559.0,215.3065,215.4511,215.2583,215.3547,2559.0
2023-08-25 13:40:00,223.34,223.41,223.27,223.36,3131.0,215.2872,215.3547,215.2197,215.3065,3131.0
2023-08-25 13:45:00,223.28,223.38,223.13,223.37,1203.0,215.2294,215.3257,215.0848,215.3161,1203.0
2023-08-25 13:50:00,223.4,223.71,223.36,223.71,1983.0,215.345,215.6439,215.3065,215.6439,1983.0
2023-08-25 13:55:00,223.67,223.81,223.65,223.81,1304.0,215.6053,215.7402,215.586,215.7402,1304.0
2023-08-25 14:00:00,223.89,224.04,223.87,223.9,1949.0,215.8174,215.962,215.7981,215.827,1949.0
2023-08-25 14:05:00,224.01,224.08,223.83,223.96,2266.0,215.933,216.0005,215.7595,215.8848,2266.0
2023-08-25 14:10:00,223.89,223.89,223.84,223.85,2351.0,215.8174,215.8174,215.7692,215.7788,2351.0
2023-08-25 14:15:00,223.77,223.77,223.58,223.66,1831.0,215.7017,215.7017,215.5185,215.5957,1831.0
2023-08-25 14:20:00,223.76,223.87,223.75,223.87,602.0,215.692,215.7981,215.6824,215.7981,602.0
2023-08-25 14:25:00,223.89,223.99,223.8,223.97,3565.0,215.8174,215.9138,215.7306,215.8945,3565.0
2023-08-25 14:30:00,223.97,223.97,223.97,223.97,0.0,215.8945,215.8945,215.8945,215.8945,0.0
2023-08-25 14:35:00,224.11,224.17,224.05,224.06,2965.0,216.0294,216.0873,215.9716,215.9812,2965.0
2023-08-25 14:40:00,224.05,224.13,223.89,223.94,1988.0,215.9716,216.0487,215.8174,215.8656,1988.0
2023-08-25 14:45:00,223.87,223.96,223.78,223.96,1901.0,215.7981,215.8848,215.7113,215.8848,1901.0
2023-08-25 14:50:00,223.97,224.07,223.85,224.02,1500.0,215.8945,215.9909,215.7788,215.9427,1500.0
2023-08-25 14:55:00,224.04,224.09,223.99,224.05,1718.0,215.962,216.0101,215.9138,215.9716,1718.0
2023-08-25 15:00:00,224.15,224.27,224.12,224.16,2800.0,216.068,216.1837,216.0391,216.0776,2800.0
2023-08-25 15:05:00,224.18,224.18,224.02,224.09,2511.0,216.0969,216.0969,215.9427,216.0101,2511.0
2023-08-25 15:10:00,224.16,224.22,224.08,224.08,2776.0,216.0776,216.1355,216.0005,216.0005,2776.0
2023-08-25 15:15:00,224.09,224.14,223.98,224.05,2212.0,216.0101,216.0583,215.9041,215.9716,2212.0
2023-08-25 15:20:00,224.09,224.15,224.06,224.12,5220.0,216.0101,216.068,215.9812,216.0391,5220.0
2023-08-25 15:25:00,224.12,224.14,223.96,223.97,2371.0,216.0391,216.0583,215.8848,215.8945,2371.0
2023-08-25 15:30:00,223.97,224.07,223.86,223.95,3610.0,215.8945,215.9909,215.7884,215.8752,3610.0
2023-08-25 15:35:00,223.93,223.93,223.67,223.71,5870.0,215.8559,215.8559,215.6053,215.6439,5870.0
2023-08-25 15:40:00,223.69,223.72,223.57,223.71,5524.0,215.6246,215.6535,215.5089,215.6439,5524.0
2023-08-25 15:45:00,223.7,223.77,223.49,223.5,8936.0,215.6342,215.7017,215.4318,215.4414,8936.0
2023-08-25 15:50:00,223.5,223.56,223.36,223.49,12613.0,215.4414,215.4993,215.3065,215.4318,12613.0
2023-08-25 15:55:00,223.53,223.68,223.45,223.59,40140.0,215.4703,215.6149,215.3932,215.5282,40140.0
2023-08-28 09:30:00,223.62,223.94,223.6,223.65,19915.0,215.5571,215.8656,215.5378,215.586,19915.0
2023-08-28 09:35:00,223.34,224.24,223.34,224.23,1665.0,215.2872,216.1547,215.2872,216.1451,1665.0
2023-08-28 09:40:00,224.24,224.49,224.03,224.28,2632.0,216.1547,216.3957,215.9523,216.1933,2632.0
2023-08-28 09:45:00,224.31,224.72,224.3,224.72,1449.0,216.2222,216.6174,216.2126,216.6174,1449.0
2023-08-28 09:50:00,224.74,224.95,224.7,224.89,1166.0,216.6367,216.8391,216.5982,216.7813,1166.0
2023-08-28 09:55:00,224.9,225.02,224.65,224.82,5450.0,216.7909,216.9066,216.55,216.7138,5450.0
2023-08-28 10:00:00,224.81,225.04,224.77,224.94,1466.0,216.7042,216.9259,216.6656,216.8295,1466.0
2023-08-28 10:05:00,224.87,224.96,224.57,224.91,22859.0,216.762,216.8488,216.4728,216.8006,22859.0
2023-08-28 10:10:00,224.84,224.88,224.35,224.53,18503.0,216.7331,216.7717,216.2608,216.4343,18503.0
2023-08-28 10:15:00,224.57,224.66,224.27,224.42,15956.0,216.4728,216.5596,216.1837,216.3283,15956.0
2023-08-28 10:20:00,224.49,224.55,224.31,224.31,1230.0,216.3957,216.4536,216.2222,216.2222,1230.0
2023-08-28 10:25:00,224.35,224.35,224.13,224.18,1573.0,216.2608,216.2608,216.0487,216.0969,1573.0
2023-08-28 10:30:00,224.34,224.63,224.29,224.62,6212.0,216.2511,216.5307,216.2029,216.521,6212.0
2023-08-28 10:35:00,224.64,224.66,224.35,224.35,2188.0,216.5403,216.5596,216.2608,216.2608,2188.0
2023-08-28 10:40:00,224.53,224.75,224.5,224.75,3675.0,216.4343,216.6464,216.4054,216.6464,3675.0
2023-08-28 10:45:00,224.74,224.8,224.54,224.64,3275.0,216.6367,216.6945,216.4439,216.5403,3275.0
2023-08-28 10:50:00,224.75,225.0,224.68,224.98,16885.0,216.6464,216.8873,216.5789,216.8681,16885.0
2023-08-28 10:55:00,224.82,225.1,224.82,225.07,8644.0,216.7138,216.9837,216.7138,216.9548,8644.0
2023-08-28 11:00:00,225.07,225.07,224.95,224.95,4414.0,216.9548,216.9548,216.8391,216.8391,4414.0
2023-08-28 11:05:00,224.92,225.13,224.92,224.96,4341.0,216.8102,217.0127,216.8102,216.8488,4341.0
2023-08-28 11:10:00,225.0,225.08,224.9,224.93,5856.0,216.8873,216.9645,216.7909,216.8199,5856.0
2023-08-28 11:15:00,224.92,224.96,224.82,224.96,3743.0,216.8102,216.8488,216.7138,216.8488,3743.0
2023-08-28 11:20:00,224.89,225.21,224.89,225.16,1868.0,216.7813,217.0898,216.7813,217.0416,1868.0
2023-08-28 11:25:00,225.07,225.3,224.99,225.3,2755.0,216.9548,217.1765,216.8777,217.1765,2755.0
2023-08-28 11:30:00,225.25,225.25,225.04,225.04,756.0,217.1283,217.1283,216.9259,216.9259,756.0
2023-08-28 11:35:00,225.15,225.38,225.09,225.33,3567.0,217.0319,217.2536,216.9741,217.2054,3567.0
2023-08-28 11:40:00,225.35,225.35,224.94,224.96,2175.0,217.2247,217.2247,216.8295,216.8488,2175.0
2023-08-28 11:45:00,225.12,225.24,225.05,225.12,1007.0,217.003,217.1187,216.9355,217.003,1007.0
2023-08-28 11:50:00,225.04,225.05,224.97,225.04,2193.0,216.9259,216.9355,216.8584,216.9259,2193.0
2023-08-28 11:55:00,225.07,225.07,224.95,225.0,1464.0,216.9548,216.9548,216.8391,216.8873,1464.0
2023-08-28 12:00:00,225.05,225.14,225.04,225.11,980.0,216.9355,217.0223,216.9259,216.9934,980.0
2023-08-28 12:05:00,225.12,225.35,225.12,225.18,800.0,217.003,217.2247,217.003,217.0608,800.0
2023-08-28 12:10:00,225.26,225.27,225.08,225.15,1601.0,217.138,217.1476,216.9645,217.0319,1601.0
2023-08-28 12:15:00,225.11,225.12,224.95,225.0,3327.0,216.9934,217.003,216.8391,216.8873,3327.0
2023-08-28 12:20:00,225.0,225.07,224.99,225.06,2890.0,216.8873,216.9548,216.8777,216.9452,2890.0
2023-08-28 12:25:00,225.1,225.1,224.94,225.0,9865.0,216.9837,216.9837,216.8295,216.8873,9865.0
2023-08-28 12:30:00,224.99,225.05,224.88,225.05,5806.0,216.8777,216.9355,216.7717,216.9355,5806.0
2023-08-28 12:35:00,224.99,225.08,224.98,225.05,3164.0,216.8777,216.9645,216.8681,216.9355,3164.0
2023-08-28 12:40:00,225.0,225.06,224.92,225.0,6210.0,216.8873,216.9452,216.8102,216.8873,6210.0
2023-08-28 12:45:00,224.98,225.14,224.96,225.0,4126.0,216.8681,217.0223,216.8488,216.8873,4126.0
2023-08-28 12:50:00,224.97,225.03,224.81,224.84,2945.0,216.8584,216.9163,216.7042,216.7331,2945.0
2023-08-28 12:55:00,224.91,225.0,224.79,224.89,2012.0,216.8006,216.8873,216.6849,216.7813,2012.0
2023-08-28 13:00:00,224.98,225.0,224.89,224.97,2814.0,216.8681,216.8873,216.7813,216.8584,2814.0
2023-08-28 13:05:00,224.96,225.1,224.83,224.88,8764.0,216.8488,216.9837,216.7235,216.7717,8764.0
2023-08-28 13:10:00,224.91,224.97,224.75,224.84,1733.0,216.8006,216.8584,216.6464,216.7331,1733.0
2023-08-28 13:15:00,224.75,224.84,224.71,224.79,2759.0,216.6464,216.7331,216.6078,216.6849,2759.0
2023-08-28 13:20:00,224.79,224.98,224.76,224.83,4674.0,216.6849,216.8681,216.656,216.7235,4674.0
2023-08-28 13:25:00,224.83,224.97,224.72,224.97,3524.0,216.7235,216.8584,216.6174,216.8584,3524.0
2023-08-28 13:30:00,224.97,225.05,224.95,224.95,2401.0,216.8584,216.9355,216.8391,216.8391,2401.0
2023-08-28 13:35:00,224.86,225.31,224.78,225.3,5346.0,216.7524,217.1862,216.6753,217.1765,5346.0
2023-08-28 13:40:00,225.32,225.32,225.12,225.19,2731.0,217.1958,217.1958,217.003,217.0705,2731.0
2023-08-28 13:45:00,225.22,225.22,224.98,224.98,4206.0,217.0994,217.0994,216.8681,216.8681,4206.0
2023-08-28 13:50:00,224.98,225.02,224.72,224.76,4664.0,216.8681,216.9066,216.6174,216.656,4664.0
2023-08-28 13:55:00,224.75,224.8,224.68,224.8,16329.0,216.6464,216.6945,216.5789,216.6945,16329.0
2023-08-28 14:00:00,224.76,224.76,224.51,224.52,4199.0,216.656,216.656,216.415,216.4246,4199.0
2023-08-28 14:05:00,224.55,224.59,224.53,224.56,445.0,216.4536,216.4921,216.4343,216.4632,445.0
2023-08-28 14:10:00,224.43,224.63,224.35,224.63,2085.0,216.3379,216.5307,216.2608,216.5307,2085.0
2023-08-28 14:15:00,224.57,224.68,224.56,224.62,1564.0,216.4728,216.5789,216.4632,216.521,1564.0
2023-08-28 14:20:00,224.62,224.62,224.62,224.62,0.0,216.521,216.521,216.521,216.521,0.0
2023-08-28 14:25:00,224.63,224.66,224.56,224.61,2963.0,216.5307,216.5596,216.4632,216.5114,2963.0
2023-08-28 14:30:00,224.61,224.91,224.61,224.91,4684.0,216.5114,216.8006,216.5114,216.8006,4684.0
2023-08-28 14:35:00,224.94,224.94,224.74,224.76,3713.0,216.8295,216.8295,216.6367,216.656,3713.0
2023-08-28 14:40:00,224.75,224.85,224.74,224.78,3546.0,216.6464,216.7427,216.6367,216.6753,3546.0
2023-08-28 14:45:00,224.77,225.02,224.77,224.86,2297.0,216.6656,216.9066,216.6656,216.7524,2297.0
2023-08-28 14:50:00,224.9,224.9,224.8,224.84,2758.0,216.7909,216.7909,216.6945,216.7331,2758.0
2023-08-28 14:55:00,224.86,224.86,224.75,224.8,4307.0,216.7524,216.7524,216.6464,216.6945,4307.0
2023-08-28 15:00:00,224.8,224.87,224.77,224.84,3477.0,216.6945,216.762,216.6656,216.7331,3477.0
2023-08-28 15:05:00,224.86,225.0,224.79,224.94,15853.0,216.7524,216.8873,216.6849,216.8295,15853.0
2023-08-28 15:10:00,224.98,225.0,224.92,224.97,4876.0,216.8681,216.8873,216.8102,216.8584,4876.0
2023-08-28 15:15:00,224.95,225.02,224.94,224.97,2916.0,216.8391,216.9066,216.8295,216.8584,2916.0
2023-08-28 15:20:00,224.99,224.99,224.8,224.94,8585.0,216.8777,216.8777,216.6945,216.8295,8585.0
2023-08-28 15:25:00,224.93,225.04,224.87,224.92,4383.0,216.8199,216.9259,216.762,216.8102,4383.0
2023-08-28 15:30:00,224.91,225.01,224.88,224.97,3682.0,216.8006,216.897,216.7717,216.8584,3682.0
2023-08-28 15:35:00,225.0,225.08,224.9,224.9,4699.0,216.8873,216.9645,216.7909,216.7909,4699.0
2023-08-28 15:40:00,224.88,225.02,224.81,225.02,6866.0,216.7717,216.9066,216.7042,216.9066,6866.0
2023-08-28 15:45:00,225.02,225.45,225.02,225.21,10829.0,216.9066,217.3211,216.9066,217.0898,10829.0
2023-08-28 15:50:00,225.23,225.39,225.23,225.34,9220.0,217.109,217.2633,217.109,217.2151,9220.0
2023-08-28 15:55:00,225.34,225.6,225.32,225.37,50710.0,217.2151,217.4657,217.1958,217.244,50710.0
2023-08-29 09:30:00,225.44,225.44,225.0,225.28,11595.0,217.3115,217.3115,216.8873,217.1572,11595.0
2023-08-29 09:35:00,225.15,225.5,225.05,225.5,625.0,217.0319,217.3693,216.9355,217.3693,625.0
2023-08-29 09:40:00,225.72,225.83,225.49,225.59,1300.0,217.5814,217.6874,217.3597,217.4561,1300.0
2023-08-29 09:45:00,225.57,225.79,225.39,225.44,2986.0,217.4368,217.6489,217.2633,217.3115,2986.0
2023-08-29 09:50:00,225.6,225.63,225.42,225.42,2106.0,217.4657,217.4946,217.2922,217.2922,2106.0
2023-08-29 09:55:00,225.45,225.47,225.28,225.42,662.0,217.3211,217.3404,217.1572,217.2922,662.0
2023-08-29 10:00:00,225.56,225.65,225.4,225.59,3604.0,217.4271,217.5139,217.2729,217.4561,3604.0
2023-08-29 10:05:00,225.57,225.58,225.19,225.27,3947.0,217.4368,217.4464,217.0705,217.1476,3947.0
2023-08-29 10:10:00,225.26,225.31,224.76,225.22,25987.0,217.138,217.1862,216.656,217.0994,25987.0
2023-08-29 10:15:00,225.22,225.59,225.15,225.51,5791.0,217.0994,217.4561,217.0319,217.3789,5791.0
2023-08-29 10:20:00,225.54,225.54,225.16,225.3,2361.0,217.4079,217.4079,217.0416,217.1765,2361.0
2023-08-29 10:25:00,225.29,225.42,224.9,224.9,2119.0,217.1669,217.2922,216.7909,216.7909,2119.0
2023-08-29 10:30:00,224.94,225.04,224.89,224.95,5029.0,216.8295,216.9259,216.7813,216.8391,5029.0
2023-08-29 10:35:00,224.91,225.01,224.5,224.71,9632.0,216.8006,216.897,216.4054,216.6078,9632.0
2023-08-29 10:40:00,224.67,224.67,224.31,224.31,13956.0,216.5692,216.5692,216.2222,216.2222,13956.0
2023-08-29 10:45:00,224.28,224.37,224.11,224.28,20117.0,216.1933,216.2801,216.0294,216.1933,20117.0
2023-08-29 10:50:00,224.36,224.53,224.31,224.39,2039.0,216.2704,216.4343,216.2222,216.2993,2039.0
2023-08-29 10:55:00,224.26,224.26,223.95,224.1,9555.0,216.174,216.174,215.8752,216.0198,9555.0
2023-08-29 11:00:00,224.28,224.64,224.28,224.61,3115.0,216.1933,216.5403,216.1933,216.5114,3115.0
2023-08-29 11:05:00,224.55,224.6,224.24,224.43,5407.0,216.4536,216.5018,216.1547,216.3379,5407.0
2023-08-29 11:10:00,224.43,224.5,224.15,224.5,4814.0,216.3379,216.4054,216.068,216.4054,4814.0
2023-08-29 11:15:00,224.5,224.7,224.37,224.67,3558.0,216.4054,216.5982,216.2801,216.5692,3558.0
2023-08-29 11:20:00,224.86,224.92,224.77,224.88,1242.0,216.7524,216.8102,216.6656,216.7717,1242.0
2023-08-29 11:25:00,224.81,225.22,224.81,225.09,2329.0,216.7042,217.0994,216.7042,216.9741,2329.0
2023-08-29 11:30:00,225.19,225.19,224.59,224.96,18788.0,217.0705,217.0705,216.4921,216.8488,18788.0
2023-08-29 11:35:00,225.08,225.48,225.04,225.48,5525.0,216.9645,217.35,216.9259,217.35,5525.0
2023-08-29 11:40:00,225.45,225.74,225.44,225.62,2308.0,217.3211,217.6007,217.3115,217.485,2308.0
2023-08-29 11:45:00,225.61,225.61,225.32,225.33,1371.0,217.4753,217.4753,217.1958,217.2054,1371.0
2023-08-29 11:50:00,225.33,225.43,225.3,225.4,2830.0,217.2054,217.3018,217.1765,217.2729,2830.0
2023-08-29 11:55:00,225.37,225.44,225.18,225.44,2003.0,217.244,217.3115,217.0608,217.3115,2003.0
2023-08-29 12:00:00,225.44,225.57,225.31,225.56,7413.0,217.3115,217.4368,217.1862,217.4271,7413.0
2023-08-29 12:05:00,225.6,225.62,225.46,225.46,1995.0,217.4657,217.485,217.3308,217.3308,1995.0
2023-08-29 12:10:00,225.5,225.61,225.44,225.59,4180.0,217.3693,217.4753,217.3115,217.4561,4180.0
2023-08-29 12:15:00,225.53,225.85,225.51,225.81,4490.0,217.3982,217.7067,217.3789,217.6681,4490.0
2023-08-29 12:20:00,225.84,225.86,225.71,225.72,1913.0,217.6971,217.7163,217.5717,217.5814,1913.0
2023-08-29 12:25:00,225.66,225.67,225.56,225.58,1911.0,217.5235,217.5332,217.4271,217.4464,1911.0
2023-08-29 12:30:00,225.63,225.71,225.57,225.58,2461.0,217.4946,217.5717,217.4368,217.4464,2461.0
2023-08-29 12:35:00,225.55,225.61,225.48,225.5,3244.0,217.4175,217.4753,217.35,217.3693,3244.0
2023-08-29 12:40:00,225.46,225.59,225.37,225.42,2128.0,217.3308,217.4561,217.244,217.2922,2128.0
2023-08-29 12:45:00,225.47,225.47,225.31,225.31,1247.0,217.3404,217.3404,217.1862,217.1862,1247.0
2023-08-29 12:50:00,225.25,225.55,225.16,225.54,5140.0,217.1283,217.4175,217.0416,217.4079,5140.0
2023-08-29 12:55:00,225.55,225.71,225.51,225.71,3400.0,217.4175,217.5717,217.3789,217.5717,3400.0
2023-08-29 13:00:00,225.71,225.79,225.7,225.79,1500.0,217.5717,217.6489,217.5621,217.6489,1500.0
2023-08-29 13:05:00,225.64,225.82,225.63,225.74,3145.0,217.5043,217.6778,217.4946,217.6007,3145.0
2023-08-29 13:10:00,225.68,225.92,225.66,225.92,3548.0,217.5428,217.7742,217.5235,217.7742,3548.0
2023-08-29 13:15:00,225.92,225.92,225.54,225.74,6323.0,217.7742,217.7742,217.4079,217.6007,6323.0
2023-08-29 13:20:00,225.66,225.74,225.62,225.62,1165.0,217.5235,217.6007,217.485,217.485,1165.0
2023-08-29 13:25:00,225.61,225.83,225.5,225.64,1900.0,217.4753,217.6874,217.3693,217.5043,1900.0
2023-08-29 13:30:00,225.73,225.79,225.67,225.67,853.0,217.591,217.6489,217.5332,217.5332,853.0
2023-08-29 13:35:00,225.66,225.72,225.49,225.59,4787.0,217.5235,217.5814,217.3597,217.4561,4787.0
2023-08-29 13:40:00,225.58,225.72,225.57,225.72,700.0,217.4464,217.5814,217.4368,217.5814,700.0
2023-08-29 13:45:00,225.68,225.79,225.48,225.48,4636.0,217.5428,217.6489,217.35,217.35,4636.0
2023-08-29 13:50:00,225.43,225.58,225.26,225.34,6338.0,217.3018,217.4464,217.138,217.2151,6338.0
2023-08-29 13:55:00,225.3,225.46,225.25,225.36,9503.0,217.1765,217.3308,217.1283,217.2344,9503.0
2023-08-29 14:00:00,225.36,225.48,225.25,225.26,4363.0,217.2344,217.35,217.1283,217.138,4363.0
2023-08-29 14:05:00,225.26,225.37,225.25,225.27,5526.0,217.138,217.244,217.1283,217.1476,5526.0
2023-08-29 14:10:00,225.27,225.29,225.24,225.26,10601.0,217.1476,217.1669,217.1187,217.138,10601.0
2023-08-29 14:15:00,225.25,225.26,225.08,225.26,5012.0,217.1283,217.138,216.9645,217.138,5012.0
2023-08-29 14:20:00,225.28,225.35,225.17,225.23,2100.0,217.1572,217.2247,217.0512,217.109,2100.0
2023-08-29 14:25:00,225.23,225.23,224.98,225.02,2457.0,217.109,217.109,216.8681,216.9066,2457.0
2023-08-29 14:30:00,225.0,225.25,225.0,225.19,1241.0,216.8873,217.1283,216.8873,217.0705,1241.0
2023-08-29 14:35:00,225.27,225.27,225.08,225.08,1200.0,217.1476,217.1476,216.9645,216.9645,1200.0
2023-08-29 14:40:00,225.09,225.26,225.09,225.26,1172.0,216.9741,217.138,216.9741,217.138,1172.0
2023-08-29 14:45:00,225.29,225.31,225.13,225.21,2305.0,217.1669,217.1862,217.0127,217.0898,2305.0
2023-08-29 14:50:00,225.21,225.22,225.03,225.03,2064.0,217.0898,217.0994,216.9163,216.9163,2064.0
2023-08-29 14:55:00,225.08,225.14,224.91,225.14,11069.0,216.9645,217.0223,216.8006,217.0223,11069.0
2023-08-29 15:00:00,225.09,225.38,225.06,225.37,10454.0,216.9741,217.2536,216.9452,217.244,10454.0
2023-08-29 15:05:00,225.34,225.53,225.07,225.07,7778.0,217.2151,217.3982,216.9548,216.9548,7778.0
2023-08-29 15:10:00,225.07,225.31,225.07,225.31,6287.0,216.9548,217.1862,216.9548,217.1862,6287.0
2023-08-29 15:15:00,225.21,225.29,225.19,225.23,2445.0,217.0898,217.1669,217.0705,217.109,2445.0
2023-08-29 15:20:00,225.22,225.38,225.21,225.37,1202.0,217.0994,217.2536,217.0898,217.244,1202.0
2023-08-29 15:25:00,225.36,225.4,225.28,225.36,3438.0,217.2344,217.2729,217.1572,217.2344,3438.0
2023-08-29 15:30:00,225.42,225.7,225.39,225.61,7685.0,217.2922,217.5621,217.2633,217.4753,7685.0
2023-08-29 15:35:00,225.57,225.86,225.57,225.78,3456.0,217.4368,217.7163,217.4368,217.6392,3456.0
2023-08-29 15:40:00,225.82,226.08,225.82,226.03,12421.0,217.6778,217.9284,217.6778,217.8802,12421.0
2023-08-29 15:45:00,225.99,226.18,225.96,226.0,13271.0,217.8416,218.0248,217.8127,217.8513,13271.0
2023-08-29 15:50:00,226.02,226.21,225.96,226.2,21586.0,217.8706,218.0537,217.8127,218.0441,21586.0
2023-08-29 15:55:00,226.18,226.18,225.94,226.17,48084.0,218.0248,218.0248,217.7934,218.0152,48084.0
2023-08-30 09:30:00,226.73,226.91,226.0,226.69,13794.0,218.555,218.7285,217.8513,218.5164,13794.0
2023-08-30 09:35:00,226.69,227.2,226.68,226.99,2284.0,218.5164,219.008,218.5068,218.8056,2284.0
2023-08-30 09:40:00,227.09,227.19,226.92,226.99,2526.0,218.902,218.9984,218.7381,218.8056,2526.0
2023-08-30 09:45:00,227.18,228.0,227.18,227.91,6447.0,218.9887,219.7792,218.9887,219.6924,6447.0
2023-08-30 09:50:00,228.0,228.45,227.92,228.18,5275.0,219.7792,220.2129,219.7021,219.9527,5275.0
2023-08-30 09:55:00,228.18,228.5,228.17,228.5,4712.0,219.9527,220.2611,219.943,220.2611,4712.0
2023-08-30 10:00:00,228.43,228.58,228.01,228.03,5397.0,220.1937,220.3383,219.7888,219.8081,5397.0
2023-08-30 10:05:00,228.13,228.17,227.96,228.17,1716.0,219.9045,219.943,219.7406,219.943,1716.0
2023-08-30 10:10:00,228.1,228.3,227.97,228.27,6573.0,219.8756,220.0684,219.7503,220.0394,6573.0
2023-08-30 10:15:00,228.26,228.26,227.86,227.95,2913.0,220.0298,220.0298,219.6442,219.731,2913.0
2023-08-30 10:20:00,227.95,228.11,227.8,227.8,3564.0,219.731,219.8852,219.5864,219.5864,3564.0
2023-08-30 10:25:00,227.75,227.75,227.15,227.35,1451.0,219.5382,219.5382,218.9598,219.1526,1451.0
2023-08-30 10:30:00,227.32,227.42,227.3,227.33,1028.0,219.1237,219.2201,219.1044,219.1333,1028.0
2023-08-30 10:35:00,227.44,227.5,227.09,227.13,2841.0,219.2394,219.2972,218.902,218.9405,2841.0
2023-08-30 10:40:00,227.26,227.45,227.26,227.4,3949.0,219.0659,219.249,219.0659,219.2008,3949.0
2023-08-30 10:45:00,227.37,227.48,227.3,227.4,2776.0,219.1719,219.2779,219.1044,219.2008,2776.0
2023-08-30 10:50:00,227.34,227.34,227.13,227.2,2844.0,219.143,219.143,218.9405,219.008,2844.0
2023-08-30 10:55:00,227.23,227.5,227.2,227.47,8765.0,219.0369,219.2972,219.008,219.2683,8765.0
2023-08-30 11:00:00,227.53,227.53,227.25,227.25,2152.0,219.3261,219.3261,219.0562,219.0562,2152.0
2023-08-30 11:05:00,227.3,227.37,227.15,227.15,1291.0,219.1044,219.1719,218.9598,218.9598,1291.0
2023-08-30 11:10:00,227.16,227.33,227.15,227.32,2315.0,218.9695,219.1333,218.9598,219.1237,2315.0
2023-08-30 11:15:00,227.32,227.32,227.12,227.13,1227.0,219.1237,219.1237,218.9309,218.9405,1227.0
2023-08-30 11:20:00,227.08,227.12,227.01,227.02,1701.0,218.8923,218.9309,218.8249,218.8345,1701.0
2023-08-30 11:25:00,227.05,227.46,227.0,227.45,7725.0,218.8634,219.2586,218.8152,219.249,7725.0
2023-08-30 11:30:00,227.43,227.47,227.24,227.24,4312.0,219.2297,219.2683,219.0466,219.0466,4312.0
2023-08-30 11:35:00,227.27,227.41,227.12,227.39,3735.0,219.0755,219.2104,218.9309,219.1912,3735.0
2023-08-30 11:40:00,227.37,227.47,227.37,227.44,2289.0,219.1719,219.2683,219.1719,219.2394,2289.0
2023-08-30 11:45:00,227.53,227.67,227.4,227.4,3593.0,219.3261,219.4611,219.2008,219.2008,3593.0
2023-08-30 11:50:00,227.38,227.46,227.25,227.26,9636.0,219.1815,219.2586,219.0562,219.0659,9636.0
2023-08-30 11:55:00,227.33,227.35,227.3,227.31,1532.0,219.1333,219.1526,219.1044,219.114,1532.0
2023-08-30 12:00:00,227.32,227.32,227.2,227.24,3111.0,219.1237,219.1237,219.008,219.0466,3111.0
2023-08-30 12:05:00,227.26,227.34,227.2,227.3,6847.0,219.0659,219.143,219.008,219.1044,6847.0
2023-08-30 12:10:00,227.31,227.34,227.22,227.31,3439.0,219.114,219.143,219.0273,219.114,3439.0
2023-08-30 12:15:00,227.36,227.44,227.27,227.28,1338.0,219.1622,219.2394,219.0755,219.0851,1338.0
2023-08-30 12:20:00,227.29,227.38,227.2,227.38,2568.0,219.0948,219.1815,219.008,219.1815,2568.0
2023-08-30 12:25:00,227.37,227.47,227.29,227.29,2028.0,219.1719,219.2683,219.0948,219.0948,2028.0
2023-08-30 12:30:00,227.33,227.43,227.31,227.38,1507.0,219.1333,219.2297,219.114,219.1815,1507.0
2023-08-30 12:35:00,227.4,227.4,227.27,227.34,2706.0,219.2008,219.2008,219.0755,219.143,2706.0
2023-08-30 12:40:00,227.36,227.42,227.27,227.27,2034.0,219.1622,219.2201,219.0755,219.0755,2034.0
2023-08-30 12:45:00,227.34,227.43,227.28,227.28,2681.0,219.143,219.2297,219.0851,219.0851,2681.0
2023-08-30 12:50:00,227.36,227.36,227.24,227.25,2556.0,219.1622,219.1622,219.0466,219.0562,2556.0
2023-08-30 12:55:00,227.36,227.49,227.31,227.49,1431.0,219.1622,219.2876,219.114,219.2876,1431.0
2023-08-30 13:00:00,227.43,227.43,227.27,227.27,2715.0,219.2297,219.2297,219.0755,219.0755,2715.0
2023-08-30 13:05:00,227.25,227.3,227.25,227.26,900.0,219.0562,219.1044,219.0562,219.0659,900.0
2023-08-30 13:10:00,227.21,227.21,227.05,227.05,6333.0,219.0177,219.0177,218.8634,218.8634,6333.0
2023-08-30 13:15:00,227.01,227.01,226.91,226.99,1196.0,218.8249,218.8249,218.7285,218.8056,1196.0
2023-08-30 13:20:00,227.07,227.14,227.05,227.14,2625.0,218.8827,218.9502,218.8634,218.9502,2625.0
2023-08-30 13:25:00,227.11,227.19,227.07,227.08,1200.0,218.9213,218.9984,218.8827,218.8923,1200.0
2023-08-30 13:30:00,227.1,227.18,227.1,227.13,806.0,218.9116,218.9887,218.9116,218.9405,806.0
2023-08-30 13:35:00,227.13,227.16,227.06,227.1,2971.0,218.9405,218.9695,218.8731,218.9116,2971.0
2023-08-30 13:40:00,227.14,227.17,227.06,227.06,1543.0,218.9502,218.9791,218.8731,218.8731,1543.0
2023-08-30 13:45:00,227.03,227.11,226.83,226.89,5226.0,218.8441,218.9213,218.6514,218.7092,5226.0
2023-08-30 13:50:00,226.84,226.84,226.75,226.75,2075.0,218.661,218.661,218.5742,218.5742,2075.0
2023-08-30 13:55:00,226.76,227.05,226.75,227.05,3044.0,218.5839,218.8634,218.5742,218.8634,3044.0
2023-08-30 14:00:00,227.12,227.12,226.96,227.03,1388.0,218.9309,218.9309,218.7767,218.8441,1388.0
2023-08-30 14:05:00,226.87,226.98,226.86,226.98,770.0,218.6899,218.7959,218.6803,218.7959,770.0
2023-08-30 14:10:00,227.07,227.21,227.0,227.0,2163.0,218.8827,219.0177,218.8152,218.8152,2163.0
2023-08-30 14:15:00,227.13,227.16,227.06,227.08,1308.0,218.9405,218.9695,218.8731,218.8923,1308.0
2023-08-30 14:20:00,227.03,227.12,227.0,227.06,2301.0,218.8441,218.9309,218.8152,218.8731,2301.0
2023-08-30 14:25:00,227.05,227.18,226.93,227.18,1947.0,218.8634,218.9887,218.7477,218.9887,1947.0
2023-08-30 14:30:00,227.22,227.22,227.1,227.1,1784.0,219.0273,219.0273,218.9116,218.9116,1784.0
2023-08-30 14:35:00,227.14,227.14,226.93,227.01,2297.0,218.9502,218.9502,218.7477,218.8249,2297.0
2023-08-30 14:40:00,227.02,227.07,226.96,227.06,1331.0,218.8345,218.8827,218.7767,218.8731,1331.0
2023-08-30 14:45:00,227.02,227.14,227.01,227.11,1421.0,218.8345,218.9502,218.8249,218.9213,1421.0
2023-08-30 14:50:00,227.16,227.19,227.08,227.09,3437.0,218.9695,218.9984,218.8923,218.902,3437.0
2023-08-30 14:55:00,227.09,227.09,226.97,227.03,2567.0,218.902,218.902,218.7863,218.8441,2567.0
2023-08-30 15:00:00,227.04,227.05,226.89,226.99,2545.0,218.8538,218.8634,218.7092,218.8056,2545.0
2023-08-30 15:05:00,227.01,227.03,226.95,226.95,3985.0,218.8249,218.8441,218.767,218.767,3985.0
2023-08-30 15:10:00,227.01,227.09,226.93,227.02,1799.0,218.8249,218.902,218.7477,218.8345,1799.0
2023-08-30 15:15:00,227.01,227.06,226.76,226.77,2390.0,218.8249,218.8731,218.5839,218.5935,2390.0
2023-08-30 15:20:00,226.82,226.82,226.69,226.69,2354.0,218.6417,218.6417,218.5164,218.5164,2354.0
2023-08-30 15:25:00,226.63,226.71,226.59,226.71,2846.0,218.4586,218.5357,218.42,218.5357,2846.0
2023-08-30 15:30:00,226.71,226.73,226.62,226.63,2861.0,218.5357,218.555,218.4489,218.4586,2861.0
2023-08-30 15:35:00,226.67,226.72,226.57,226.57,3883.0,218.4971,218.5453,218.4007,218.4007,3883.0
2023-08-30 15:40:00,226.53,226.82,226.49,226.78,7195.0,218.3622,218.6417,218.3236,218.6032,7195.0
2023-08-30 15:45:00,226.78,227.03,226.75,226.96,5599.0,218.6032,218.8441,218.5742,218.7767,5599.0
2023-08-30 15:50:00,226.99,227.2,226.94,227.2,11215.0,218.8056,219.008,218.7574,219.008,11215.0
2023-08-30 15:55:00,227.24,227.36,226.92,227.26,45412.0,219.0466,219.1622,218.7381,219.0659,45412.0
2023-08-31 09:30:00,227.77,227.91,227.34,227.48,8160.0,219.5575,219.6924,219.143,219.2779,8160.0
2023-08-31 09:35:00,227.42,227.42,227.15,227.37,1000.0,219.2201,219.2201,218.9598,219.1719,1000.0
2023-08-31 09:40:00,227.43,227.54,227.2,227.48,1478.0,219.2297,219.3358,219.008,219.2779,1478.0
2023-08-31 09:45:00,227.73,228.08,227.53,228.01,4041.0,219.5189,219.8563,219.3261,219.7888,4041.0
2023-08-31 09:50:00,227.91,228.37,227.89,227.99,4274.0,219.6924,220.1358,219.6731,219.7695,4274.0
2023-08-31 09:55:00,228.09,228.14,227.99,228.08,1500.0,219.8659,219.9141,219.7695,219.8563,1500.0
2023-08-31 10:00:00,227.98,227.98,227.77,227.91,2233.0,219.7599,219.7599,219.5575,219.6924,2233.0
2023-08-31 10:05:00,227.92,228.0,227.77,227.82,2329.0,219.7021,219.7792,219.5575,219.6057,2329.0
2023-08-31 10:10:00,227.77,227.87,227.67,227.87,2183.0,219.5575,219.6539,219.4611,219.6539,2183.0
2023-08-31 10:15:00,227.78,227.97,227.77,227.95,1754.0,219.5671,219.7503,219.5575,219.731,1754.0
2023-08-31 10:20:00,227.91,228.0,227.83,227.89,2923.0,219.6924,219.7792,219.6153,219.6731,2923.0
2023-08-31 10:25:00,227.8,227.8,227.63,227.66,3464.0,219.5864,219.5864,219.4225,219.4514,3464.0
2023-08-31 10:30:00,227.66,227.74,227.61,227.73,3213.0,219.4514,219.5285,219.4032,219.5189,3213.0
2023-08-31 10:35:00,227.73,227.94,227.73,227.77,2282.0,219.5189,219.7213,219.5189,219.5575,2282.0
2023-08-31 10:40:00,227.86,227.86,227.66,227.69,1621.0,219.6442,219.6442,219.4514,219.4803,1621.0
2023-08-31 10:45:00,227.69,227.82,227.69,227.75,1775.0,219.4803,219.6057,219.4803,219.5382,1775.0
2023-08-31 10:50:00,227.76,227.94,227.75,227.88,5964.0,219.5478,219.7213,219.5382,219.6635,5964.0
2023-08-31 10:55:00,227.94,228.1,227.94,228.1,6987.0,219.7213,219.8756,219.7213,219.8756,6987.0
2023-08-31 11:00:00,228.1,228.18,227.92,227.92,2594.0,219.8756,219.9527,219.7021,219.7021,2594.0
2023-08-31 11:05:00,227.77,227.9,227.67,227.68,2607.0,219.5575,219.6828,219.4611,219.4707,2607.0
2023-08-31 11:10:00,227.67,227.92,227.67,227.74,2016.0,219.4611,219.7021,219.4611,219.5285,2016.0
2023-08-31 11:15:00,227.83,227.86,227.83,227.86,332.0,219.6153,219.6442,219.6153,219.6442,332.0
2023-08-31 11:20:00,227.87,227.87,227.53,227.53,3005.0,219.6539,219.6539,219.3261,219.3261,3005.0
2023-08-31 11:25:00,227.58,227.92,227.56,227.92,2263.0,219.3743,219.7021,219.355,219.7021,2263.0
2023-08-31 11:30:00,227.86,227.86,227.56,227.56,2205.0,219.6442,219.6442,219.355,219.355,2205.0
2023-08-31 11:35:00,227.51,227.68,227.46,227.68,808.0,219.3068,219.4707,219.2586,219.4707,808.0
2023-08-31 11:40:00,227.7,227.87,227.66,227.68,2405.0,219.49,219.6539,219.4514,219.4707,2405.0
2023-08-31 11:45:00,227.57,227.66,227.43,227.56,3621.0,219.3647,219.4514,219.2297,219.355,3621.0
2023-08-31 11:50:00,227.57,227.58,227.48,227.58,556.0,219.3647,219.3743,219.2779,219.3743,556.0
2023-08-31 11:55:00,227.68,227.71,227.53,227.69,3589.0,219.4707,219.4996,219.3261,219.4803,3589.0
2023-08-31 12:00:00,227.71,227.71,227.39,227.39,3497.0,219.4996,219.4996,219.1912,219.1912,3497.0
2023-08-31 12:05:00,227.41,227.55,227.35,227.55,3823.0,219.2104,219.3454,219.1526,219.3454,3823.0
2023-08-31 12:10:00,227.56,227.63,227.51,227.55,5638.0,219.355,219.4225,219.3068,219.3454,5638.0
2023-08-31 12:15:00,227.51,227.54,227.35,227.52,1696.0,219.3068,219.3358,219.1526,219.3165,1696.0
2023-08-31 12:20:00,227.55,227.55,227.34,227.34,1675.0,219.3454,219.3454,219.143,219.143,1675.0
2023-08-31 12:25:00,227.38,227.38,227.33,227.33,300.0,219.1815,219.1815,219.1333,219.1333,300.0
2023-08-31 12:30:00,227.38,227.38,227.19,227.19,2433.0,219.1815,219.1815,218.9984,218.9984,2433.0
2023-08-31 12:35:00,227.2,227.24,227.18,227.21,763.0,219.008,219.0466,218.9887,219.0177,763.0
2023-08-31 12:40:00,227.17,227.21,227.01,227.19,1498.0,218.9791,219.0177,218.8249,218.9984,1498.0
2023-08-31 12:45:00,227.14,227.24,227.03,227.14,1743.0,218.9502,219.0466,218.8441,218.9502,1743.0
2023-08-31 12:50:00,227.23,227.24,227.08,227.09,1786.0,219.0369,219.0466,218.8923,218.902,1786.0
2023-08-31 12:55:00,227.17,227.27,227.16,227.16,1519.0,218.9791,219.0755,218.9695,218.9695,1519.0
2023-08-31 13:00:00,227.17,227.18,227.01,227.01,851.0,218.9791,218.9887,218.8249,218.8249,851.0
2023-08-31 13:05:00,227.11,227.24,227.1,227.2,1906.0,218.9213,219.0466,218.9116,219.008,1906.0
2023-08-31 13:10:00,227.28,227.52,227.28,227.47,1200.0,219.0851,219.3165,219.0851,219.2683,1200.0
2023-08-31 13:15:00,227.47,227.49,227.39,227.4,1765.0,219.2683,219.2876,219.1912,219.2008,1765.0
2023-08-31 13:20:00,227.44,227.48,227.43,227.44,501.0,219.2394,219.2779,219.2297,219.2394,501.0
2023-08-31 13:25:00,227.42,227.42,227.3,227.41,2248.0,219.2201,219.2201,219.1044,219.2104,2248.0
2023-08-31 13:30:00,227.37,227.37,227.14,227.17,2776.0,219.1719,219.1719,218.9502,218.9791,2776.0
2023-08-31 13:35:00,227.18,227.28,227.16,227.16,3683.0,218.9887,219.0851,218.9695,218.9695,3683.0
2023-08-31 13:40:00,227.14,227.28,227.09,227.09,2746.0,218.9502,219.0851,218.902,218.902,2746.0
2023-08-31 13:45:00,227.09,227.22,227.08,227.08,2126.0,218.902,219.0273,218.8923,218.8923,2126.0
2023-08-31 13:50:00,227.17,227.23,227.04,227.06,3899.0,218.9791,219.0369,218.8538,218.8731,3899.0
2023-08-31 13:55:00,227.09,227.19,227.07,227.08,2577.0,218.902,218.9984,218.8827,218.8923,2577.0
2023-08-31 14:00:00,227.15,227.27,227.05,227.05,2469.0,218.9598,219.0755,218.8634,218.8634,2469.0
2023-08-31 14:05:00,227.2,227.25,227.09,227.25,3754.0,219.008,219.0562,218.902,219.0562,3754.0
2023-08-31 14:10:00,227.29,227.5,227.28,227.5,2300.0,219.0948,219.2972,219.0851,219.2972,2300.0
2023-08-31 14:15:00,227.49,227.62,227.38,227.53,7740.0,219.2876,219.4129,219.1815,219.3261,7740.0
2023-08-31 14:20:00,227.53,227.58,227.48,227.57,6858.0,219.3261,219.3743,219.2779,219.3647,6858.0
2023-08-31 14:25:00,227.57,227.7,227.52,227.59,5269.0,219.3647,219.49,219.3165,219.384,5269.0
2023-08-31 14:30:00,227.54,227.6,227.33,227.33,3053.0,219.3358,219.3936,219.1333,219.1333,3053.0
2023-08-31 14:35:00,227.12,227.18,227.12,227.12,926.0,218.9309,218.9887,218.9309,218.9309,926.0
2023-08-31 14:40:00,227.21,227.22,226.81,226.81,4145.0,219.0177,219.0273,218.6321,218.6321,4145.0
2023-08-31 14:45:00,226.88,226.88,226.67,226.68,2698.0,218.6996,218.6996,218.4971,218.5068,2698.0
2023-08-31 14:50:00,226.68,226.73,226.6,226.6,3540.0,218.5068,218.555,218.4296,218.4296,3540.0
2023-08-31 14:55:00,226.6,226.76,226.47,226.5,4577.0,218.4296,218.5839,218.3043,218.3333,4577.0
2023-08-31 15:00:00,226.43,226.65,226.43,226.65,3605.0,218.2658,218.4778,218.2658,218.4778,3605.0
2023-08-31 15:05:00,226.68,226.73,226.58,226.66,3916.0,218.5068,218.555,218.4104,218.4875,3916.0
2023-08-31 15:10:00,226.64,226.71,226.57,226.71,2195.0,218.4682,218.5357,218.4007,218.5357,2195.0
2023-08-31 15:15:00,226.64,226.81,226.64,226.8,2346.0,218.4682,218.6321,218.4682,218.6224,2346.0
2023-08-31 15:20:00,226.85,226.89,226.67,226.68,3815.0,218.6706,218.7092,218.4971,218.5068,3815.0
2023-08-31 15:25:00,226.66,226.79,226.54,226.54,3557.0,218.4875,218.6128,218.3718,218.3718,3557.0
2023-08-31 15:30:00,226.53,226.74,226.51,226.56,4326.0,218.3622,218.5646,218.3429,218.3911,4326.0
2023-08-31 15:35:00,226.56,226.76,226.56,226.74,5994.0,218.3911,218.5839,218.3911,218.5646,5994.0
2023-08-31 15:40:00,226.78,226.98,226.71,226.88,8535.0,218.6032,218.7959,218.5357,218.6996,8535.0
2023-08-31 15:45:00,226.9,227.13,226.9,227.06,13222.0,218.7188,218.9405,218.7188,218.8731,13222.0
2023-08-31 15:50:00,227.12,227.19,226.81,226.81,19084.0,218.9309,218.9984,218.6321,218.6321,19084.0
2023-08-31 15:55:00,226.78,226.98,226.59,226.63,78167.0,218.6032,218.7959,218.42,218.4586,78167.0
2023-09-01 09:30:00,227.85,227.95,227.02,227.04,18826.0,219.6346,219.731,218.8345,218.8538,18826.0
2023-09-01 09:35:00,227.13,227.18,226.76,227.17,4480.0,218.9405,218.9887,218.5839,218.9791,4480.0
2023-09-01 09:40:00,227.17,227.17,226.78,226.92,2849.0,218.9791,218.9791,218.6032,218.7381,2849.0
2023-09-01 09:45:00,227.07,227.14,226.53,226.71,8345.0,218.8827,218.9502,218.3622,218.5357,8345.0
2023-09-01 09:50:00,226.71,226.79,226.42,226.79,2929.0,218.5357,218.6128,218.2561,218.6128,2929.0
2023-09-01 09:55:00,226.76,226.86,226.72,226.79,2351.0,218.5839,218.6803,218.5453,218.6128,2351.0
2023-09-01 10:00:00,226.74,226.93,226.6,226.7,900.0,218.5646,218.7477,218.4296,218.526,900.0
2023-09-01 10:05:00,226.9,226.9,226.66,226.66,1104.0,218.7188,218.7188,218.4875,218.4875,1104.0
2023-09-01 10:10:00,226.9,226.9,226.59,226.59,1548.0,218.7188,218.7188,218.42,218.42,1548.0
2023-09-01 10:15:00,226.7,226.91,226.69,226.9,2144.0,218.526,218.7285,218.5164,218.7188,2144.0
2023-09-01 10:20:00,226.91,227.03,226.78,226.79,3628.0,218.7285,218.8441,218.6032,218.6128,3628.0
2023-09-01 10:25:00,226.84,226.92,226.7,226.92,1811.0,218.661,218.7381,218.526,218.7381,1811.0
2023-09-01 10:30:00,226.91,227.02,226.91,227.02,200.0,218.7285,218.8345,218.7285,218.8345,200.0
2023-09-01 10:35:00,226.92,226.92,226.69,226.69,772.0,218.7381,218.7381,218.5164,218.5164,772.0
2023-09-01 10:40:00,226.65,226.77,226.54,226.69,1611.0,218.4778,218.5935,218.3718,218.5164,1611.0
2023-09-01 10:45:00,226.63,226.63,226.5,226.58,1790.0,218.4586,218.4586,218.3333,218.4104,1790.0
2023-09-01 10:50:00,226.64,226.64,226.31,226.34,3075.0,218.4682,218.4682,218.1501,218.179,3075.0
2023-09-01 10:55:00,226.36,226.62,226.34,226.62,1456.0,218.1983,218.4489,218.179,218.4489,1456.0
2023-09-01 11:00:00,226.85,226.85,226.65,226.65,842.0,218.6706,218.6706,218.4778,218.4778,842.0
2023-09-01 11:05:00,226.6,226.6,226.42,226.42,500.0,218.4296,218.4296,218.2561,218.2561,500.0
2023-09-01 11:10:00,226.42,226.49,226.36,226.46,2454.0,218.2561,218.3236,218.1983,218.2947,2454.0
2023-09-01 11:15:00,226.36,226.37,226.27,226.37,1243.0,218.1983,218.2079,218.1115,218.2079,1243.0
2023-09-01 11:20:00,226.32,226.32,226.12,226.12,1032.0,218.1597,218.1597,217.967,217.967,1032.0
2023-09-01 11:25:00,226.01,226.18,226.01,226.04,3341.0,217.8609,218.0248,217.8609,217.8898,3341.0
2023-09-01 11:30:00,226.12,226.14,225.95,226.09,2491.0,217.967,217.9862,217.8031,217.938,2491.0
2023-09-01 11:35:00,226.09,226.16,225.84,226.16,4624.0,217.938,218.0055,217.6971,218.0055,4624.0
2023-09-01 11:40:00,226.16,226.44,226.13,226.32,6340.0,218.0055,218.2754,217.9766,218.1597,6340.0
2023-09-01 11:45:00,226.25,226.28,226.05,226.06,1800.0,218.0923,218.1212,217.8995,217.9091,1800.0
2023-09-01 11:50:00,225.97,226.19,225.97,226.01,2937.0,217.8224,218.0344,217.8224,217.8609,2937.0
2023-09-01 11:55:00,226.13,226.13,225.88,225.92,2159.0,217.9766,217.9766,217.7356,217.7742,2159.0
2023-09-01 12:00:00,225.96,225.96,225.74,225.89,2920.0,217.8127,217.8127,217.6007,217.7452,2920.0
2023-09-01 12:05:00,225.83,226.09,225.82,226.09,1002.0,217.6874,217.938,217.6778,217.938,1002.0
2023-09-01 12:10:00,226.09,226.13,225.98,225.99,1805.0,217.938,217.9766,217.832,217.8416,1805.0
2023-09-01 12:15:00,225.99,225.99,225.83,225.85,2800.0,217.8416,217.8416,217.6874,217.7067,2800.0
2023-09-01 12:20:00,225.84,225.99,225.84,225.94,1661.0,217.6971,217.8416,217.6971,217.7934,1661.0
2023-09-01 12:25:00,225.83,225.97,225.83,225.94,1066.0,217.6874,217.8224,217.6874,217.7934,1066.0
2023-09-01 12:30:00,225.99,226.1,225.92,226.1,2603.0,217.8416,217.9477,217.7742,217.9477,2603.0
2023-09-01 12:35:00,226.1,226.18,226.06,226.08,1175.0,217.9477,218.0248,217.9091,217.9284,1175.0
2023-09-01 12:40:00,225.87,225.92,225.87,225.92,200.0,217.726,217.7742,217.726,217.7742,200.0
2023-09-01 12:45:00,225.99,226.1,225.87,226.09,2742.0,217.8416,217.9477,217.726,217.938,2742.0
2023-09-01 12:50:00,226.08,226.13,226.08,226.13,670.0,217.9284,217.9766,217.9284,217.9766,670.0
2023-09-01 12:55:00,226.16,226.19,226.05,226.06,1155.0,218.0055,218.0344,217.8995,217.9091,1155.0
2023-09-01 13:00:00,226.1,226.18,226.06,226.08,1040.0,217.9477,218.0248,217.9091,217.9284,1040.0
2023-09-01 13:05:00,226.13,226.15,226.03,226.03,787.0,217.9766,217.9959,217.8802,217.8802,787.0
2023-09-01 13:10:00,226.13,226.23,226.08,226.17,2067.0,217.9766,218.073,217.9284,218.0152,2067.0
2023-09-01 13:15:00,226.13,226.14,225.98,225.98,1230.0,217.9766,217.9862,217.832,217.832,1230.0
2023-09-01 13:20:00,226.07,226.11,226.07,226.07,984.0,217.9188,217.9573,217.9188,217.9188,984.0
2023-09-01 13:25:00,226.06,226.09,225.99,226.0,1358.0,217.9091,217.938,217.8416,217.8513,1358.0
2023-09-01 13:30:00,225.98,226.0,225.82,225.94,3123.0,217.832,217.8513,217.6778,217.7934,3123.0
2023-09-01 13:35:00,225.94,226.04,225.94,225.98,1753.0,217.7934,217.8898,217.7934,217.832,1753.0
2023-09-01 13:40:00,225.95,225.96,225.88,225.88,837.0,217.8031,217.8127,217.7356,217.7356,837.0
2023-09-01 13:45:00,225.81,225.84,225.78,225.8,2152.0,217.6681,217.6971,217.6392,217.6585,2152.0
2023-09-01 13:50:00,225.81,225.9,225.76,225.81,3748.0,217.6681,217.7549,217.6199,217.6681,3748.0
2023-09-01 13:55:00,225.78,225.83,225.63,225.78,2271.0,217.6392,217.6874,217.4946,217.6392,2271.0
2023-09-01 14:00:00,225.79,225.8,225.67,225.8,2235.0,217.6489,217.6585,217.5332,217.6585,2235.0
2023-09-01 14:05:00,225.75,225.8,225.68,225.73,1908.0,217.6103,217.6585,217.5428,217.591,1908.0
2023-09-01 14:10:00,225.78,225.87,225.78,225.87,1589.0,217.6392,217.726,217.6392,217.726,1589.0
2023-09-01 14:15:00,225.85,226.11,225.82,226.03,3628.0,217.7067,217.9573,217.6778,217.8802,3628.0
2023-09-01 14:20:00,226.02,226.04,225.92,225.94,2407.0,217.8706,217.8898,217.7742,217.7934,2407.0
2023-09-01 14:25:00,225.93,225.93,225.73,225.9,2390.0,217.7838,217.7838,217.591,217.7549,2390.0
2023-09-01 14:30:00,225.86,225.86,225.77,225.81,1406.0,217.7163,217.7163,217.6296,217.6681,1406.0
2023-09-01 14:35:00,225.75,225.78,225.68,225.68,1662.0,217.6103,217.6392,217.5428,217.5428,1662.0
2023-09-01 14:40:00,225.77,226.05,225.76,225.93,3657.0,217.6296,217.8995,217.6199,217.7838,3657.0
2023-09-01 14:45:00,225.83,225.93,225.82,225.9,1088.0,217.6874,217.7838,217.6778,217.7549,1088.0
2023-09-01 14:50:00,225.88,225.94,225.85,225.93,1538.0,217.7356,217.7934,217.7067,217.7838,1538.0
2023-09-01 14:55:00,225.97,226.03,225.93,225.98,2378.0,217.8224,217.8802,217.7838,217.832,2378.0
2023-09-01 15:00:00,225.94,226.07,225.94,226.0,1005.0,217.7934,217.9188,217.7934,217.8513,1005.0
2023-09-01 15:05:00,226.0,226.08,225.91,226.05,1752.0,217.8513,217.9284,217.7645,217.8995,1752.0
2023-09-01 15:10:00,225.97,226.03,225.97,226.03,1592.0,217.8224,217.8802,217.8224,217.8802,1592.0
2023-09-01 15:15:00,226.09,226.12,225.95,226.11,2137.0,217.938,217.967,217.8031,217.9573,2137.0
2023-09-01 15:20:00,226.08,226.18,226.08,226.14,1560.0,217.9284,218.0248,217.9284,217.9862,1560.0
2023-09-01 15:25:00,226.18,226.24,226.13,226.24,1352.0,218.0248,218.0826,217.9766,218.0826,1352.0
2023-09-01 15:30:00,226.2,226.43,226.17,226.39,2742.0,218.0441,218.2658,218.0152,218.2272,2742.0
2023-09-01 15:35:00,226.41,226.41,226.22,226.26,1700.0,218.2465,218.2465,218.0633,218.1019,1700.0
2023-09-01 15:40:00,226.3,226.31,226.15,226.17,2353.0,218.1405,218.1501,217.9959,218.0152,2353.0
2023-09-01 15:45:00,226.22,226.22,226.0,226.06,7090.0,218.0633,218.0633,217.8513,217.9091,7090.0
2023-09-01 15:50:00,226.04,226.15,225.99,226.14,8955.0,217.8898,217.9959,217.8416,217.9862,8955.0
2023-09-01 15:55:00,226.14,226.43,226.09,226.35,29051.0,217.9862,218.2658,217.938,218.1887,29051.0
2023-09-05 09:30:00,226.56,226.56,225.92,226.02,12200.0,218.3911,218.3911,217.7742,217.8706,12200.0
2023-09-05 09:35:00,225.59,225.59,224.84,224.84,3820.0,217.4561,217.4561,216.7331,216.7331,3820.0
2023-09-05 09:40:00,225.02,225.09,224.7,224.95,2792.0,216.9066,216.9741,216.5982,216.8391,2792.0
2023-09-05 09:45:00,224.92,224.92,224.35,224.35,2276.0,216.8102,216.8102,216.2608,216.2608,2276.0
2023-09-05 09:50:00,224.29,224.43,224.24,224.31,1055.0,216.2029,216.3379,216.1547,216.2222,1055.0
2023-09-05 09:55:00,224.56,225.2,224.56,225.14,5805.0,216.4632,217.0801,216.4632,217.0223,5805.0
2023-09-05 10:00:00,224.99,225.09,224.74,224.87,3109.0,216.8777,216.9741,216.6367,216.762,3109.0
2023-09-05 10:05:00,224.75,224.8,224.33,224.33,1825.0,216.6464,216.6945,216.2415,216.2415,1825.0
2023-09-05 10:10:00,224.34,224.39,224.04,224.14,5363.0,216.2511,216.2993,215.962,216.0583,5363.0
2023-09-05 10:15:00,224.06,224.14,223.88,223.88,3702.0,215.9812,216.0583,215.8077,215.8077,3702.0
2023-09-05 10:20:00,223.92,224.14,223.86,223.96,2737.0,215.8463,216.0583,215.7884,215.8848,2737.0
2023-09-05 10:25:00,224.12,224.12,223.93,223.93,400.0,216.0391,216.0391,215.8559,215.8559,400.0
2023-09-05 10:30:00,223.9,223.9,223.55,223.62,1375.0,215.827,215.827,215.4896,215.5571,1375.0
2023-09-05 10:35:00,223.62,223.68,223.47,223.67,3755.0,215.5571,215.6149,215.4125,215.6053,3755.0
2023-09-05 10:40:00,223.76,223.92,223.76,223.92,1363.0,215.692,215.8463,215.692,215.8463,1363.0
2023-09-05 10:45:00,224.04,224.16,223.94,224.16,3352.0,215.962,216.0776,215.8656,216.0776,3352.0
2023-09-05 10:50:00,224.16,224.27,224.03,224.04,7296.0,216.0776,216.1837,215.9523,215.962,7296.0
2023-09-05 10:55:00,224.09,224.15,224.02,224.02,2687.0,216.0101,216.068,215.9427,215.9427,2687.0
2023-09-05 11:00:00,224.06,224.19,224.0,224.0,5215.0,215.9812,216.1065,215.9234,215.9234,5215.0
2023-09-05 11:05:00,224.05,224.32,224.02,224.23,3227.0,215.9716,216.2319,215.9427,216.1451,3227.0
2023-09-05 11:10:00,224.33,224.41,224.25,224.26,1347.0,216.2415,216.3186,216.1644,216.174,1347.0
2023-09-05 11:15:00,224.22,224.3,224.13,224.21,1936.0,216.1355,216.2126,216.0487,216.1258,1936.0
2023-09-05 11:20:00,224.21,224.21,224.07,224.08,1458.0,216.1258,216.1258,215.9909,216.0005,1458.0
2023-09-05 11:25:00,224.03,224.03,223.6,223.75,7241.0,215.9523,215.9523,215.5378,215.6824,7241.0
2023-09-05 11:30:00,223.83,223.85,223.68,223.85,3043.0,215.7595,215.7788,215.6149,215.7788,3043.0
2023-09-05 11:35:00,223.89,224.13,223.89,224.08,1467.0,215.8174,216.0487,215.8174,216.0005,1467.0
2023-09-05 11:40:00,224.07,224.23,224.0,224.04,2407.0,215.9909,216.1451,215.9234,215.962,2407.0
2023-09-05 11:45:00,224.09,224.26,224.0,224.26,3057.0,216.0101,216.174,215.9234,216.174,3057.0
2023-09-05 11:50:00,224.24,224.46,224.24,224.3,3233.0,216.1547,216.3668,216.1547,216.2126,3233.0
2023-09-05 11:55:00,224.29,224.34,224.2,224.29,3533.0,216.2029,216.2511,216.1162,216.2029,3533.0
2023-09-05 12:00:00,224.26,224.33,224.12,224.12,3528.0,216.174,216.2415,216.0391,216.0391,3528.0
2023-09-05 12:05:00,224.11,224.15,223.98,223.98,2630.0,216.0294,216.068,215.9041,215.9041,2630.0
2023-09-05 12:10:00,224.0,224.06,223.84,223.84,1420.0,215.9234,215.9812,215.7692,215.7692,1420.0
2023-09-05 12:15:00,223.81,223.85,223.65,223.85,2525.0,215.7402,215.7788,215.586,215.7788,2525.0
2023-09-05 12:20:00,223.8,223.83,223.66,223.68,4271.0,215.7306,215.7595,215.5957,215.6149,4271.0
2023-09-05 12:25:00,223.74,223.92,223.74,223.86,4164.0,215.6728,215.8463,215.6728,215.7884,4164.0
2023-09-05 12:30:00,223.82,223.98,223.79,223.98,5769.0,215.7499,215.9041,215.721,215.9041,5769.0
2023-09-05 12:35:00,223.89,223.93,223.89,223.93,400.0,215.8174,215.8559,215.8174,215.8559,400.0
2023-09-05 12:40:00,223.92,223.92,223.84,223.86,333.0,215.8463,215.8463,215.7692,215.7884,333.0
2023-09-05 12:45:00,223.9,223.97,223.77,223.77,2082.0,215.827,215.8945,215.7017,215.7017,2082.0
2023-09-05 12:50:00,223.8,223.96,223.74,223.82,4182.0,215.7306,215.8848,215.6728,215.7499,4182.0
2023-09-05 12:55:00,223.87,223.87,223.77,223.82,802.0,215.7981,215.7981,215.7017,215.7499,802.0
2023-09-05 13:00:00,223.79,223.82,223.7,223.7,703.0,215.721,215.7499,215.6342,215.6342,703.0
2023-09-05 13:05:00,223.73,223.73,223.69,223.69,1663.0,215.6631,215.6631,215.6246,215.6246,1663.0
2023-09-05 13:10:00,223.7,223.75,223.61,223.72,2561.0,215.6342,215.6824,215.5475,215.6535,2561.0
2023-09-05 13:15:00,223.69,223.74,223.57,223.62,2021.0,215.6246,215.6728,215.5089,215.5571,2021.0
2023-09-05 13:20:00,223.68,223.76,223.65,223.73,4109.0,215.6149,215.692,215.586,215.6631,4109.0
2023-09-05 13:25:00,223.7,223.76,223.65,223.7,1316.0,215.6342,215.692,215.586,215.6342,1316.0
2023-09-05 13:30:00,223.67,223.83,223.67,223.83,1774.0,215.6053,215.7595,215.6053,215.7595,1774.0
2023-09-05 13:35:00,223.92,223.92,223.8,223.8,2004.0,215.8463,215.8463,215.7306,215.7306,2004.0
2023-09-05 13:40:00,223.84,223.86,223.51,223.58,4980.0,215.7692,215.7884,215.4511,215.5185,4980.0
2023-09-05 13:45:00,223.52,223.53,223.29,223.44,8584.0,215.4607,215.4703,215.239,215.3836,8584.0
2023-09-05 13:50:00,223.38,223.57,223.33,223.57,4182.0,215.3257,215.5089,215.2776,215.5089,4182.0
2023-09-05 13:55:00,223.53,223.61,223.51,223.61,1984.0,215.4703,215.5475,215.4511,215.5475,1984.0
2023-09-05 14:00:00,223.62,223.66,223.61,223.65,1259.0,215.5571,215.5957,215.5475,215.586,1259.0
2023-09-05 14:05:00,223.64,223.64,223.39,223.39,3345.0,215.5764,215.5764,215.3354,215.3354,3345.0
2023-09-05 14:10:00,223.41,223.68,223.41,223.68,2302.0,215.3547,215.6149,215.3547,215.6149,2302.0
2023-09-05 14:15:00,223.71,223.83,223.67,223.83,3848.0,215.6439,215.7595,215.6053,215.7595,3848.0
2023-09-05 14:20:00,223.84,223.93,223.79,223.79,4356.0,215.7692,215.8559,215.721,215.721,4356.0
2023-09-05 14:25:00,223.79,223.86,223.77,223.83,833.0,215.721,215.7884,215.7017,215.7595,833.0
2023-09-05 14:30:00,223.81,223.84,223.72,223.8,1811.0,215.7402,215.7692,215.6535,215.7306,1811.0
2023-09-05 14:35:00,223.82,223.87,223.81,223.84,1929.0,215.7499,215.7981,215.7402,215.7692,1929.0
2023-09-05 14:40:00,223.87,223.99,223.86,223.92,4894.0,215.7981,215.9138,215.7884,215.8463,4894.0
2023-09-05 14:45:00,223.94,224.0,223.85,223.85,1986.0,215.8656,215.9234,215.7788,215.7788,1986.0
2023-09-05 14:50:00,223.92,224.03,223.88,223.94,2954.0,215.8463,215.9523,215.8077,215.8656,2954.0
2023-09-05 14:55:00,223.97,223.98,223.82,223.87,10750.0,215.8945,215.9041,215.7499,215.7981,10750.0
2023-09-05 15:00:00,223.83,223.86,223.64,223.71,3099.0,215.7595,215.7884,215.5764,215.6439,3099.0
2023-09-05 15:05:00,223.68,223.76,223.63,223.76,4195.0,215.6149,215.692,215.5667,215.692,4195.0
2023-09-05 15:10:00,223.7,223.74,223.53,223.67,6926.0,215.6342,215.6728,215.4703,215.6053,6926.0
2023-09-05 15:15:00,223.62,223.72,223.6,223.65,5419.0,215.5571,215.6535,215.5378,215.586,5419.0
2023-09-05 15:20:00,223.64,223.72,223.64,223.68,4118.0,215.5764,215.6535,215.5764,215.6149,4118.0
2023-09-05 15:25:00,223.65,223.72,223.65,223.69,2398.0,215.586,215.6535,215.586,215.6246,2398.0
2023-09-05 15:30:00,223.69,223.7,223.61,223.64,6611.0,215.6246,215.6342,215.5475,215.5764,6611.0
2023-09-05 15:35:00,223.64,223.84,223.61,223.81,10931.0,215.5764,215.7692,215.5475,215.7402,10931.0
2023-09-05 15:40:00,223.82,223.98,223.8,223.85,9983.0,215.7499,215.9041,215.7306,215.7788,9983.0
2023-09-05 15:45:00,223.86,223.89,223.59,223.64,8099.0,215.7884,215.8174,215.5282,215.5764,8099.0
2023-09-05 15:50:00,223.53,223.66,223.3,223.3,14686.0,215.4703,215.5957,215.2486,215.2486,14686.0
2023-09-05 15:55:00,223.34,223.43,223.21,223.24,51915.0,215.2872,215.3739,215.1619,215.1908,51915.0
2023-09-06 09:30:00,223.0,223.0,221.73,221.88,14325.0,214.9595,214.9595,213.7352,213.8798,14325.0
2023-09-06 09:35:00,221.84,221.9,221.36,221.86,3612.0,213.8413,213.8991,213.3786,213.8606,3612.0
2023-09-06 09:40:00,221.92,222.52,221.91,222.37,2807.0,213.9184,214.4968,213.9088,214.3522,2807.0
2023-09-06 09:45:00,222.33,222.54,221.92,221.93,8137.0,214.3136,214.516,213.9184,213.928,8137.0
2023-09-06 09:50:00,222.06,222.06,221.39,221.71,4755.0,214.0533,214.0533,213.4075,213.716,4755.0
2023-09-06 09:55:00,221.82,222.0,221.8,221.92,3306.0,213.822,213.9955,213.8027,213.9184,3306.0
2023-09-06 10:00:00,221.84,222.6,221.79,222.53,2699.0,213.8413,214.5739,213.7931,214.5064,2699.0
2023-09-06 10:05:00,222.65,222.75,222.55,222.62,4025.0,214.6221,214.7185,214.5257,214.5932,4025.0
2023-09-06 10:10:00,222.57,222.65,222.0,222.18,25730.0,214.545,214.6221,213.9955,214.169,25730.0
2023-09-06 10:15:00,222.19,222.2,221.63,221.72,7500.0,214.1787,214.1883,213.6388,213.7256,7500.0
2023-09-06 10:20:00,221.78,221.78,221.43,221.68,4058.0,213.7834,213.7834,213.4461,213.687,4058.0
2023-09-06 10:25:00,221.6,221.79,221.44,221.58,3820.0,213.6099,213.7931,213.4557,213.5907,3820.0
2023-09-06 10:30:00,221.69,221.82,221.6,221.81,3373.0,213.6967,213.822,213.6099,213.8124,3373.0
2023-09-06 10:35:00,221.7,221.7,221.11,221.22,5097.0,213.7063,213.7063,213.1376,213.2436,5097.0
2023-09-06 10:40:00,221.23,221.42,221.23,221.36,3103.0,213.2533,213.4364,213.2533,213.3786,3103.0
2023-09-06 10:45:00,221.26,221.29,221.09,221.1,3479.0,213.2822,213.3111,213.1183,213.128,3479.0
2023-09-06 10:50:00,221.17,221.41,221.06,221.06,5357.0,213.1954,213.4268,213.0894,213.0894,5357.0
2023-09-06 10:55:00,221.08,221.5,221.07,221.5,3055.0,213.1087,213.5135,213.099,213.5135,3055.0
2023-09-06 11:00:00,221.37,221.55,221.29,221.32,2926.0,213.3882,213.5617,213.3111,213.34,2926.0
2023-09-06 11:05:00,221.32,221.61,221.27,221.46,3372.0,213.34,213.6196,213.2918,213.475,3372.0
2023-09-06 11:10:00,221.44,221.48,220.88,220.88,7088.0,213.4557,213.4943,212.9159,212.9159,7088.0
2023-09-06 11:15:00,220.73,220.97,220.73,220.83,1480.0,212.7713,213.0026,212.7713,212.8677,1480.0
2023-09-06 11:20:00,220.69,220.75,220.17,220.45,5724.0,212.7327,212.7906,212.2315,212.5014,5724.0
2023-09-06 11:25:00,220.34,220.5,220.17,220.42,8520.0,212.3954,212.5496,212.2315,212.4725,8520.0
2023-09-06 11:30:00,220.38,220.4,219.59,219.78,14423.0,212.4339,212.4532,211.6724,211.8556,14423.0
2023-09-06 11:35:00,219.72,219.97,219.59,219.78,7271.0,211.7977,212.0387,211.6724,211.8556,7271.0
2023-09-06 11:40:00,219.86,220.11,219.86,220.06,5029.0,211.9327,212.1737,211.9327,212.1255,5029.0
2023-09-06 11:45:00,219.94,219.96,219.67,219.79,3822.0,212.0098,212.0291,211.7495,211.8652,3822.0
2023-09-06 11:50:00,219.75,219.75,219.56,219.6,1329.0,211.8266,211.8266,211.6435,211.682,1329.0
2023-09-06 11:55:00,219.6,219.93,219.56,219.72,4882.0,211.682,212.0001,211.6435,211.7977,4882.0
2023-09-06 12:00:00,219.72,219.72,219.53,219.55,3436.0,211.7977,211.7977,211.6146,211.6338,3436.0
2023-09-06 12:05:00,219.54,219.54,219.31,219.44,4548.0,211.6242,211.6242,211.4025,211.5278,4548.0
2023-09-06 12:10:00,219.42,219.42,219.34,219.39,1157.0,211.5085,211.5085,211.4314,211.4796,1157.0
2023-09-06 12:15:00,219.32,219.44,219.26,219.43,8211.0,211.4121,211.5278,211.3543,211.5182,8211.0
2023-09-06 12:20:00,219.44,219.44,219.06,219.06,2171.0,211.5278,211.5278,211.1615,211.1615,2171.0
2023-09-06 12:25:00,219.12,219.18,218.96,219.06,3251.0,211.2193,211.2772,211.0651,211.1615,3251.0
2023-09-06 12:30:00,218.95,219.11,218.95,219.0,3767.0,211.0555,211.2097,211.0555,211.1037,3767.0
2023-09-06 12:35:00,218.98,218.98,218.93,218.94,467.0,211.0844,211.0844,211.0362,211.0458,467.0
2023-09-06 12:40:00,218.93,219.07,218.86,218.9,3078.0,211.0362,211.1712,210.9687,211.0073,3078.0
2023-09-06 12:45:00,218.93,219.02,218.85,218.91,2215.0,211.0362,211.123,210.9591,211.0169,2215.0
2023-09-06 12:50:00,218.9,218.96,218.75,218.76,1250.0,211.0073,211.0651,210.8627,210.8723,1250.0
2023-09-06 12:55:00,218.55,218.67,218.52,218.63,2503.0,210.6699,210.7856,210.641,210.747,2503.0
2023-09-06 13:00:00,218.63,218.64,218.43,218.48,2808.0,210.747,210.7567,210.5542,210.6024,2808.0
2023-09-06 13:05:00,218.46,218.52,218.43,218.44,3525.0,210.5831,210.641,210.5542,210.5639,3525.0
2023-09-06 13:10:00,218.43,218.61,218.4,218.61,3190.0,210.5542,210.7277,210.5253,210.7277,3190.0
2023-09-06 13:15:00,218.61,218.71,218.59,218.61,2420.0,210.7277,210.8241,210.7085,210.7277,2420.0
2023-09-06 13:20:00,218.56,218.85,218.56,218.84,2955.0,210.6795,210.9591,210.6795,210.9494,2955.0
2023-09-06 13:25:00,218.84,218.84,218.71,218.76,19777.0,210.9494,210.9494,210.8241,210.8723,19777.0
2023-09-06 13:30:00,218.77,218.77,218.4,218.42,3116.0,210.882,210.882,210.5253,210.5446,3116.0
2023-09-06 13:35:00,218.41,218.63,218.4,218.57,4534.0,210.5349,210.747,210.5253,210.6892,4534.0
2023-09-06 13:40:00,218.6,218.6,218.28,218.38,3852.0,210.7181,210.7181,210.4096,210.506,3852.0
2023-09-06 13:45:00,218.42,218.62,218.42,218.56,3486.0,210.5446,210.7374,210.5446,210.6795,3486.0
2023-09-06 13:50:00,218.56,218.58,218.46,218.46,1634.0,210.6795,210.6988,210.5831,210.5831,1634.0
2023-09-06 13:55:00,218.48,218.76,218.48,218.68,4244.0,210.6024,210.8723,210.6024,210.7952,4244.0
2023-09-06 14:00:00,218.81,218.97,218.75,218.93,6901.0,210.9205,211.0748,210.8627,211.0362,6901.0
2023-09-06 14:05:00,218.86,218.86,218.58,218.65,3400.0,210.9687,210.9687,210.6988,210.7663,3400.0
2023-09-06 14:10:00,218.66,218.66,218.48,218.48,3418.0,210.7759,210.7759,210.6024,210.6024,3418.0
2023-09-06 14:15:00,218.48,218.57,218.37,218.56,6155.0,210.6024,210.6892,210.4964,210.6795,6155.0
2023-09-06 14:20:00,218.61,218.76,218.61,218.7,2554.0,210.7277,210.8723,210.7277,210.8145,2554.0
2023-09-06 14:25:00,218.64,218.72,218.53,218.55,3120.0,210.7567,210.8338,210.6506,210.6699,3120.0
2023-09-06 14:30:00,218.54,218.64,218.45,218.46,5415.0,210.6603,210.7567,210.5735,210.5831,5415.0
2023-09-06 14:35:00,218.48,218.51,218.41,218.43,4705.0,210.6024,210.6313,210.5349,210.5542,4705.0
2023-09-06 14:40:00,218.45,218.49,218.27,218.27,3647.0,210.5735,210.6121,210.4,210.4,3647.0
2023-09-06 14:45:00,218.31,218.49,218.29,218.34,5990.0,210.4386,210.6121,210.4193,210.4675,5990.0
2023-09-06 14:50:00,218.34,218.36,218.28,218.31,4496.0,210.4675,210.4868,210.4096,210.4386,4496.0
2023-09-06 14:55:00,218.31,218.34,218.2,218.2,3835.0,210.4386,210.4675,210.3325,210.3325,3835.0
2023-09-06 15:00:00,218.26,218.29,217.96,217.97,5365.0,210.3904,210.4193,210.1012,210.1108,5365.0
2023-09-06 15:05:00,217.84,217.91,217.84,217.88,4084.0,209.9855,210.053,209.9855,210.0241,4084.0
2023-09-06 15:10:00,217.86,218.18,217.86,218.15,5001.0,210.0048,210.3132,210.0048,210.2843,5001.0
2023-09-06 15:15:00,218.19,218.59,218.19,218.38,6019.0,210.3229,210.7085,210.3229,210.506,6019.0
2023-09-06 15:20:00,218.34,218.46,218.34,218.4,2686.0,210.4675,210.5831,210.4675,210.5253,2686.0
2023-09-06 15:25:00,218.45,218.47,218.34,218.42,3995.0,210.5735,210.5928,210.4675,210.5446,3995.0
2023-09-06 15:30:00,218.37,218.52,218.28,218.52,7808.0,210.4964,210.641,210.4096,210.641,7808.0
2023-09-06 15:35:00,218.54,218.56,218.4,218.41,7392.0,210.6603,210.6795,210.5253,210.5349,7392.0
2023-09-06 15:40:00,218.37,218.51,218.2,218.51,13517.0,210.4964,210.6313,210.3325,210.6313,13517.0
2023-09-06 15:45:00,218.51,218.73,218.37,218.59,23441.0,210.6313,210.8434,210.4964,210.7085,23441.0
2023-09-06 15:50:00,218.56,218.57,218.15,218.25,23084.0,210.6795,210.6892,210.2843,210.3807,23084.0
2023-09-06 15:55:00,218.26,218.42,218.02,218.06,72227.0,210.3904,210.5446,210.159,210.1976,72227.0
2023-09-07 09:30:00,218.88,218.88,218.19,218.69,22516.0,210.988,210.988,210.3229,210.8049,22516.0
2023-09-07 09:35:00,218.92,218.92,218.15,218.4,2523.0,211.0266,211.0266,210.2843,210.5253,2523.0
2023-09-07 09:40:00,218.38,218.87,217.92,218.87,3929.0,210.506,210.9784,210.0626,210.9784,3929.0
2023-09-07 09:45:00,218.96,218.96,218.39,218.69,5120.0,211.0651,211.0651,210.5157,210.8049,5120.0
2023-09-07 09:50:00,218.77,219.47,218.74,219.22,7249.0,210.882,211.5567,210.8531,211.3157,7249.0
2023-09-07 09:55:00,219.12,219.17,218.74,219.15,10668.0,211.2193,211.2675,210.8531,211.2483,10668.0
2023-09-07 10:00:00,219.24,219.24,218.72,218.73,1724.0,211.335,211.335,210.8338,210.8434,1724.0
2023-09-07 10:05:00,218.47,218.6,218.16,218.3,11491.0,210.5928,210.7181,210.294,210.4289,11491.0
2023-09-07 10:10:00,218.33,218.33,217.62,218.16,5914.0,210.4578,210.4578,209.7734,210.294,5914.0
2023-09-07 10:15:00,217.95,218.3,217.73,217.73,2834.0,210.0915,210.4289,209.8795,209.8795,2834.0
2023-09-07 10:20:00,217.73,217.77,217.64,217.77,1271.0,209.8795,209.918,209.7927,209.918,1271.0
2023-09-07 10:25:00,217.84,218.02,217.8,217.93,2890.0,209.9855,210.159,209.9469,210.0723,2890.0
2023-09-07 10:30:00,217.89,218.15,217.89,217.99,1617.0,210.0337,210.2843,210.0337,210.1301,1617.0
2023-09-07 10:35:00,217.95,218.04,217.82,217.82,3020.0,210.0915,210.1783,209.9662,209.9662,3020.0
2023-09-07 10:40:00,217.89,218.06,217.89,217.94,2551.0,210.0337,210.1976,210.0337,210.0819,2551.0
2023-09-07 10:45:00,217.94,217.94,217.68,217.8,5461.0,210.0819,210.0819,209.8313,209.9469,5461.0
2023-09-07 10:50:00,217.89,218.11,217.88,217.93,3949.0,210.0337,210.2458,210.0241,210.0723,3949.0
2023-09-07 10:55:00,217.97,218.09,217.95,217.97,2424.0,210.1108,210.2265,210.0915,210.1108,2424.0
2023-09-07 11:00:00,218.05,218.32,218.05,218.23,1265.0,210.1879,210.4482,210.1879,210.3614,1265.0
2023-09-07 11:05:00,218.31,218.39,218.08,218.37,2343.0,210.4386,210.5157,210.2168,210.4964,2343.0
2023-09-07 11:10:00,218.45,218.62,218.26,218.26,1342.0,210.5735,210.7374,210.3904,210.3904,1342.0
2023-09-07 11:15:00,218.24,218.31,218.07,218.3,2467.0,210.3711,210.4386,210.2072,210.4289,2467.0
2023-09-07 11:20:00,218.3,218.6,218.3,218.59,3476.0,210.4289,210.7181,210.4289,210.7085,3476.0
2023-09-07 11:25:00,218.58,218.65,218.46,218.46,2216.0,210.6988,210.7663,210.5831,210.5831,2216.0
2023-09-07 11:30:00,218.46,218.77,218.46,218.67,4045.0,210.5831,210.882,210.5831,210.7856,4045.0
2023-09-07 11:35:00,218.67,218.82,218.67,218.81,2203.0,210.7856,210.9302,210.7856,210.9205,2203.0
2023-09-07 11:40:00,218.74,218.87,218.67,218.7,7296.0,210.8531,210.9784,210.7856,210.8145,7296.0
2023-09-07 11:45:00,218.55,218.71,218.48,218.68,1468.0,210.6699,210.8241,210.6024,210.7952,1468.0
2023-09-07 11:50:00,218.61,218.74,218.53,218.64,3709.0,210.7277,210.8531,210.6506,210.7567,3709.0
2023-09-07 11:55:00,218.67,218.78,218.59,218.59,3616.0,210.7856,210.8916,210.7085,210.7085,3616.0
2023-09-07 12:00:00,218.57,218.88,218.5,218.79,1776.0,210.6892,210.988,210.6217,210.9012,1776.0
2023-09-07 12:05:00,218.85,219.09,218.83,219.03,1873.0,210.9591,211.1904,210.9398,211.1326,1873.0
2023-09-07 12:10:00,219.07,219.07,218.89,218.9,2005.0,211.1712,211.1712,210.9976,211.0073,2005.0
2023-09-07 12:15:00,218.87,218.91,218.73,218.83,2069.0,210.9784,211.0169,210.8434,210.9398,2069.0
2023-09-07 12:20:00,218.73,218.95,218.72,218.94,1873.0,210.8434,211.0555,210.8338,211.0458,1873.0
2023-09-07 12:25:00,218.95,218.96,218.88,218.96,1000.0,211.0555,211.0651,210.988,211.0651,1000.0
2023-09-07 12:30:00,218.91,219.05,218.82,218.82,2733.0,211.0169,211.1519,210.9302,210.9302,2733.0
2023-09-07 12:35:00,218.8,218.91,218.77,218.91,1154.0,210.9109,211.0169,210.882,211.0169,1154.0
2023-09-07 12:40:00,218.91,219.0,218.88,218.9,626.0,211.0169,211.1037,210.988,211.0073,626.0
2023-09-07 12:45:00,218.83,218.97,218.8,218.93,1661.0,210.9398,211.0748,210.9109,211.0362,1661.0
2023-09-07 12:50:00,218.91,218.92,218.73,218.88,2066.0,211.0169,211.0266,210.8434,210.988,2066.0
2023-09-07 12:55:00,218.9,218.9,218.82,218.85,1000.0,211.0073,211.0073,210.9302,210.9591,1000.0
2023-09-07 13:00:00,218.84,218.86,218.72,218.78,1678.0,210.9494,210.9687,210.8338,210.8916,1678.0
2023-09-07 13:05:00,218.78,218.85,218.39,218.4,4440.0,210.8916,210.9591,210.5157,210.5253,4440.0
2023-09-07 13:10:00,218.53,218.67,218.23,218.67,2771.0,210.6506,210.7856,210.3614,210.7856,2771.0
2023-09-07 13:15:00,218.55,218.76,218.55,218.6,1401.0,210.6699,210.8723,210.6699,210.7181,1401.0
2023-09-07 13:20:00,218.62,218.74,218.57,218.57,1824.0,210.7374,210.8531,210.6892,210.6892,1824.0
2023-09-07 13:25:00,218.68,218.88,218.65,218.88,2656.0,210.7952,210.988,210.7663,210.988,2656.0
2023-09-07 13:30:00,218.75,218.9,218.74,218.83,923.0,210.8627,211.0073,210.8531,210.9398,923.0
2023-09-07 13:35:00,218.94,218.94,218.76,218.92,2732.0,211.0458,211.0458,210.8723,211.0266,2732.0
2023-09-07 13:40:00,218.87,218.93,218.81,218.88,1881.0,210.9784,211.0362,210.9205,210.988,1881.0
2023-09-07 13:45:00,218.83,218.92,218.7,218.7,2597.0,210.9398,211.0266,210.8145,210.8145,2597.0
2023-09-07 13:50:00,218.77,218.82,218.72,218.78,2506.0,210.882,210.9302,210.8338,210.8916,2506.0
2023-09-07 13:55:00,218.78,218.89,218.78,218.82,2250.0,210.8916,210.9976,210.8916,210.9302,2250.0
2023-09-07 14:00:00,218.87,219.07,218.87,219.07,900.0,210.9784,211.1712,210.9784,211.1712,900.0
2023-09-07 14:05:00,218.97,218.97,218.84,218.88,1657.0,211.0748,211.0748,210.9494,210.988,1657.0
2023-09-07 14:10:00,218.82,218.83,218.81,218.81,703.0,210.9302,210.9398,210.9205,210.9205,703.0
2023-09-07 14:15:00,218.7,218.78,218.65,218.78,1765.0,210.8145,210.8916,210.7663,210.8916,1765.0
2023-09-07 14:20:00,218.69,218.76,218.68,218.76,1814.0,210.8049,210.8723,210.7952,210.8723,1814.0
2023-09-07 14:25:00,218.72,218.72,218.58,218.59,3092.0,210.8338,210.8338,210.6988,210.7085,3092.0
2023-09-07 14:30:00,218.59,218.64,218.48,218.48,4868.0,210.7085,210.7567,210.6024,210.6024,4868.0
2023-09-07 14:35:00,218.48,218.51,218.38,218.38,2204.0,210.6024,210.6313,210.506,210.506,2204.0
2023-09-07 14:40:00,218.37,218.45,218.22,218.22,2478.0,210.4964,210.5735,210.3518,210.3518,2478.0
2023-09-07 14:45:00,218.19,218.33,218.19,218.33,2076.0,210.3229,210.4578,210.3229,210.4578,2076.0
2023-09-07 14:50:00,218.31,218.41,218.25,218.41,2693.0,210.4386,210.5349,210.3807,210.5349,2693.0
2023-09-07 14:55:00,218.35,218.41,218.3,218.41,1377.0,210.4771,210.5349,210.4289,210.5349,1377.0
2023-09-07 15:00:00,218.37,218.37,218.19,218.19,1268.0,210.4964,210.4964,210.3229,210.3229,1268.0
2023-09-07 15:05:00,218.09,218.16,218.03,218.16,1500.0,210.2265,210.294,210.1687,210.294,1500.0
2023-09-07 15:10:00,218.13,218.3,218.13,218.24,1400.0,210.265,210.4289,210.265,210.3711,1400.0
2023-09-07 15:15:00,218.25,218.3,218.17,218.17,2633.0,210.3807,210.4289,210.3036,210.3036,2633.0
2023-09-07 15:20:00,218.18,218.46,218.18,218.44,1775.0,210.3132,210.5831,210.3132,210.5639,1775.0
2023-09-07 15:25:00,218.34,218.48,218.34,218.48,2338.0,210.4675,210.6024,210.4675,210.6024,2338.0
2023-09-07 15:30:00,218.53,218.57,218.42,218.43,3721.0,210.6506,210.6892,210.5446,210.5542,3721.0
2023-09-07 15:35:00,218.42,218.48,218.36,218.38,5900.0,210.5446,210.6024,210.4868,210.506,5900.0
2023-09-07 15:40:00,218.38,218.65,218.34,218.65,5640.0,210.506,210.7663,210.4675,210.7663,5640.0
2023-09-07 15:45:00,218.62,218.84,218.56,218.84,8524.0,210.7374,210.9494,210.6795,210.9494,8524.0
2023-09-07 15:50:00,218.86,218.87,218.51,218.68,14143.0,210.9687,210.9784,210.6313,210.7952,14143.0
2023-09-07 15:55:00,218.66,218.87,218.55,218.67,58671.0,210.7759,210.9784,210.6699,210.7856,58671.0
2023-09-08 09:30:00,218.98,219.27,218.69,218.92,6895.0,211.0844,211.3639,210.8049,211.0266,6895.0
2023-09-08 09:35:00,218.85,219.1,218.36,218.66,2527.0,210.9591,211.2001,210.4868,210.7759,2527.0
2023-09-08 09:40:00,218.7,218.84,218.68,218.68,950.0,210.8145,210.9494,210.7952,210.7952,950.0
2023-09-08 09:45:00,218.77,218.77,218.18,218.39,2781.0,210.882,210.882,210.3132,210.5157,2781.0
2023-09-08 09:50:00,218.36,218.36,218.29,218.29,300.0,210.4868,210.4868,210.4193,210.4193,300.0
2023-09-08 09:55:00,218.27,218.75,218.25,218.75,1902.0,210.4,210.8627,210.3807,210.8627,1902.0
2023-09-08 10:00:00,218.77,218.84,218.58,218.65,4638.0,210.882,210.9494,210.6988,210.7663,4638.0
2023-09-08 10:05:00,218.66,218.74,218.45,218.46,3471.0,210.7759,210.8531,210.5735,210.5831,3471.0
2023-09-08 10:10:00,218.58,218.58,218.32,218.43,1084.0,210.6988,210.6988,210.4482,210.5542,1084.0
2023-09-08 10:15:00,218.36,218.54,218.26,218.53,3628.0,210.4868,210.6603,210.3904,210.6506,3628.0
2023-09-08 10:20:00,218.52,218.67,218.46,218.67,4917.0,210.641,210.7856,210.5831,210.7856,4917.0
2023-09-08 10:25:00,218.55,218.57,218.55,218.55,1122.0,210.6699,210.6892,210.6699,210.6699,1122.0
2023-09-08 10:30:00,218.55,218.75,218.55,218.71,2543.0,210.6699,210.8627,210.6699,210.8241,2543.0
2023-09-08 10:35:00,218.71,218.91,218.67,218.71,6010.0,210.8241,211.0169,210.7856,210.8241,6010.0
2023-09-08 10:40:00,218.66,218.66,218.51,218.56,1699.0,210.7759,210.7759,210.6313,210.6795,1699.0
2023-09-08 10:45:00,218.64,218.67,218.53,218.53,2569.0,210.7567,210.7856,210.6506,210.6506,2569.0
2023-09-08 10:50:00,218.56,218.82,218.55,218.74,3750.0,210.6795,210.9302,210.6699,210.8531,3750.0
2023-09-08 10:55:00,218.75,218.81,218.6,218.61,9235.0,210.8627,210.9205,210.7181,210.7277,9235.0
2023-09-08 11:00:00,218.63,218.68,218.49,218.49,1238.0,210.747,210.7952,210.6121,210.6121,1238.0
2023-09-08 11:05:00,218.48,218.63,218.41,218.63,1896.0,210.6024,210.747,210.5349,210.747,1896.0
2023-09-08 11:10:00,218.65,218.72,218.58,218.63,1091.0,210.7663,210.8338,210.6988,210.747,1091.0
2023-09-08 11:15:00,218.61,218.61,218.54,218.55,1865.0,210.7277,210.7277,210.6603,210.6699,1865.0
2023-09-08 11:20:00,218.49,218.49,218.28,218.34,2016.0,210.6121,210.6121,210.4096,210.4675,2016.0
2023-09-08 11:25:00,218.29,218.45,218.29,218.38,3164.0,210.4193,210.5735,210.4193,210.506,3164.0
2023-09-08 11:30:00,218.34,218.53,218.31,218.41,6519.0,210.4675,210.6506,210.4386,210.5349,6519.0
2023-09-08 11:35:00,218.42,218.49,218.29,218.34,2819.0,210.5446,210.6121,210.4193,210.4675,2819.0
2023-09-08 11:40:00,218.35,218.45,218.34,218.45,927.0,210.4771,210.5735,210.4675,210.5735,927.0
2023-09-08 11:45:00,218.38,218.38,218.23,218.26,2136.0,210.506,210.506,210.3614,210.3904,2136.0
2023-09-08 11:50:00,218.21,218.21,217.97,218.06,3359.0,210.3422,210.3422,210.1108,210.1976,3359.0
2023-09-08 11:55:00,218.06,218.13,217.96,217.96,1993.0,210.1976,210.265,210.1012,210.1012,1993.0
2023-09-08 12:00:00,218.02,218.09,217.94,218.07,1684.0,210.159,210.2265,210.0819,210.2072,1684.0
2023-09-08 12:05:00,218.07,218.19,218.05,218.06,4608.0,210.2072,210.3229,210.1879,210.1976,4608.0
2023-09-08 12:10:00,218.06,218.1,217.94,217.99,2856.0,210.1976,210.2361,210.0819,210.1301,2856.0
2023-09-08 12:15:00,218.04,218.09,218.01,218.04,1632.0,210.1783,210.2265,210.1494,210.1783,1632.0
2023-09-08 12:20:00,217.98,218.06,217.95,218.06,1079.0,210.1205,210.1976,210.0915,210.1976,1079.0
2023-09-08 12:25:00,217.97,217.97,217.75,217.76,1726.0,210.1108,210.1108,209.8987,209.9084,1726.0
2023-09-08 12:30:00,217.79,217.81,217.67,217.81,3697.0,209.9373,209.9566,209.8216,209.9566,3697.0
2023-09-08 12:35:00,217.77,217.77,217.65,217.65,607.0,209.918,209.918,209.8024,209.8024,607.0
2023-09-08 12:40:00,217.7,217.87,217.7,217.71,2373.0,209.8505,210.0144,209.8505,209.8602,2373.0
2023-09-08 12:45:00,217.66,217.72,217.56,217.62,2049.0,209.812,209.8698,209.7156,209.7734,2049.0
2023-09-08 12:50:00,217.59,217.65,217.59,217.59,909.0,209.7445,209.8024,209.7445,209.7445,909.0
2023-09-08 12:55:00,217.59,217.62,217.5,217.5,2319.0,209.7445,209.7734,209.6578,209.6578,2319.0
2023-09-08 13:00:00,217.54,217.63,217.42,217.63,1490.0,209.6963,209.7831,209.5806,209.7831,1490.0
2023-09-08 13:05:00,217.69,217.69,217.55,217.59,2070.0,209.8409,209.8409,209.706,209.7445,2070.0
2023-09-08 13:10:00,217.63,217.68,217.54,217.59,5532.0,209.7831,209.8313,209.6963,209.7445,5532.0
2023-09-08 13:15:00,217.64,217.87,217.6,217.7,5492.0,209.7927,210.0144,209.7542,209.8505,5492.0
2023-09-08 13:20:00,217.76,217.79,217.59,217.59,2385.0,209.9084,209.9373,209.7445,209.7445,2385.0
2023-09-08 13:25:00,217.59,217.66,217.36,217.54,7027.0,209.7445,209.812,209.5228,209.6963,7027.0
2023-09-08 13:30:00,217.52,217.59,217.49,217.56,1717.0,209.677,209.7445,209.6481,209.7156,1717.0
2023-09-08 13:35:00,217.56,217.63,217.53,217.63,1567.0,209.7156,209.7831,209.6867,209.7831,1567.0
2023-09-08 13:40:00,217.65,217.71,217.64,217.71,636.0,209.8024,209.8602,209.7927,209.8602,636.0
2023-09-08 13:45:00,217.69,217.88,217.69,217.8,3000.0,209.8409,210.0241,209.8409,209.9469,3000.0
2023-09-08 13:50:00,217.83,217.83,217.64,217.65,3240.0,209.9759,209.9759,209.7927,209.8024,3240.0
2023-09-08 13:55:00,217.69,217.89,217.69,217.8,1970.0,209.8409,210.0337,209.8409,209.9469,1970.0
2023-09-08 14:00:00,217.98,218.03,217.92,217.92,1079.0,210.1205,210.1687,210.0626,210.0626,1079.0
2023-09-08 14:05:00,218.01,218.01,217.82,217.86,2385.0,210.1494,210.1494,209.9662,210.0048,2385.0
2023-09-08 14:10:00,217.91,217.97,217.66,217.74,1500.0,210.053,210.1108,209.812,209.8891,1500.0
2023-09-08 14:15:00,217.64,217.87,217.64,217.76,3189.0,209.7927,210.0144,209.7927,209.9084,3189.0
2023-09-08 14:20:00,217.71,217.83,217.69,217.71,6273.0,209.8602,209.9759,209.8409,209.8602,6273.0
2023-09-08 14:25:00,217.77,217.92,217.75,217.92,2781.0,209.918,210.0626,209.8987,210.0626,2781.0
2023-09-08 14:30:00,217.95,217.97,217.8,217.87,4514.0,210.0915,210.1108,209.9469,210.0144,4514.0
2023-09-08 14:35:00,217.86,217.97,217.85,217.85,9742.0,210.0048,210.1108,209.9951,209.9951,9742.0
2023-09-08 14:40:00,217.97,218.03,217.94,217.94,3095.0,210.1108,210.1687,210.0819,210.0819,3095.0
2023-09-08 14:45:00,217.94,218.0,217.9,217.99,7198.0,210.0819,210.1397,210.0433,210.1301,7198.0
2023-09-08 14:50:00,217.94,218.04,217.91,217.99,5179.0,210.0819,210.1783,210.053,210.1301,5179.0
2023-09-08 14:55:00,217.95,217.99,217.88,217.95,7207.0,210.0915,210.1301,210.0241,210.0915,7207.0
2023-09-08 15:00:00,217.96,217.96,217.76,217.77,2342.0,210.1012,210.1012,209.9084,209.918,2342.0
2023-09-08 15:05:00,217.79,217.94,217.78,217.84,6296.0,209.9373,210.0819,209.9277,209.9855,6296.0
2023-09-08 15:10:00,217.83,217.87,217.81,217.87,4361.0,209.9759,210.0144,209.9566,210.0144,4361.0
2023-09-08 15:15:00,217.85,218.0,217.85,218.0,3500.0,209.9951,210.1397,209.9951,210.1397,3500.0
2023-09-08 15:20:00,218.03,218.07,217.95,217.98,5550.0,210.1687,210.2072,210.0915,210.1205,5550.0
2023-09-08 15:25:00,217.99,218.04,217.94,218.01,7415.0,210.1301,210.1783,210.0819,210.1494,7415.0
2023-09-08 15:30:00,218.03,218.21,218.01,218.12,5605.0,210.1687,210.3422,210.1494,210.2554,5605.0
2023-09-08 15:35:00,218.1,218.21,217.99,218.09,10493.0,210.2361,210.3422,210.1301,210.2265,10493.0
2023-09-08 15:40:00,218.1,218.18,218.05,218.16,15779.0,210.2361,210.3132,210.1879,210.294,15779.0
2023-09-08 15:45:00,218.17,218.35,218.17,218.24,15178.0,210.3036,210.4771,210.3036,210.3711,15178.0
2023-09-08 15:50:00,218.21,218.21,217.89,217.98,28187.0,210.3422,210.3422,210.0337,210.1205,28187.0
2023-09-08 15:55:00,218.02,218.12,217.86,217.89,97267.0,210.159,210.2554,210.0048,210.0337,97267.0
2023-09-11 09:30:00,217.0,217.54,216.8,217.19,17542.0,209.1758,209.6963,208.983,209.3589,17542.0
2023-09-11 09:35:00,217.29,217.34,216.96,216.97,19556.0,209.4553,209.5035,209.1372,209.1469,19556.0
2023-09-11 09:40:00,216.93,217.09,216.6,216.8,8162.0,209.1083,209.2625,208.7902,208.983,8162.0
2023-09-11 09:45:00,216.76,216.78,216.5,216.61,4305.0,208.9444,208.9637,208.6938,208.7999,4305.0
2023-09-11 09:50:00,216.6,216.6,216.27,216.34,9006.0,208.7902,208.7902,208.4721,208.5396,9006.0
2023-09-11 09:55:00,216.44,216.46,216.02,216.17,5672.0,208.636,208.6553,208.2311,208.3757,5672.0
2023-09-11 10:00:00,216.09,216.16,215.8,216.05,8482.0,208.2986,208.3661,208.0191,208.26,8482.0
2023-09-11 10:05:00,216.0,216.09,215.85,215.88,3611.0,208.2118,208.2986,208.0673,208.0962,3611.0
2023-09-11 10:10:00,215.96,216.34,215.88,216.1,4064.0,208.1733,208.5396,208.0962,208.3082,4064.0
2023-09-11 10:15:00,216.1,216.24,216.01,216.22,155837.0,208.3082,208.4432,208.2215,208.4239,155837.0
2023-09-11 10:20:00,216.22,216.28,215.97,216.13,20634.0,208.4239,208.4817,208.1829,208.3372,20634.0
2023-09-11 10:25:00,216.22,216.37,216.1,216.26,31574.0,208.4239,208.5685,208.3082,208.4625,31574.0
2023-09-11 10:30:00,216.26,216.41,215.93,215.93,16649.0,208.4625,208.6071,208.1444,208.1444,16649.0
2023-09-11 10:35:00,215.9,216.16,215.86,216.15,6277.0,208.1155,208.3661,208.0769,208.3564,6277.0
2023-09-11 10:40:00,216.14,216.27,216.0,216.0,5157.0,208.3468,208.4721,208.2118,208.2118,5157.0
2023-09-11 10:45:00,216.1,216.15,215.8,215.8,5155.0,208.3082,208.3564,208.0191,208.0191,5155.0
2023-09-11 10:50:00,215.78,215.92,215.68,215.77,3237.0,207.9998,208.1347,207.9034,207.9901,3237.0
2023-09-11 10:55:00,215.66,215.82,215.6,215.7,4090.0,207.8841,208.0383,207.8263,207.9227,4090.0
2023-09-11 11:00:00,215.71,215.72,215.22,215.32,5844.0,207.9323,207.9419,207.46,207.5564,5844.0
2023-09-11 11:05:00,215.35,215.4,215.21,215.22,2202.0,207.5853,207.6335,207.4503,207.46,2202.0
2023-09-11 11:10:00,215.26,215.32,215.11,215.2,4257.0,207.4985,207.5564,207.3539,207.4407,4257.0
2023-09-11 11:15:00,215.2,215.26,215.13,215.25,8067.0,207.4407,207.4985,207.3732,207.4889,8067.0
2023-09-11 11:20:00,215.25,215.61,215.18,215.5,42846.0,207.4889,207.8359,207.4214,207.7299,42846.0
2023-09-11 11:25:00,215.53,215.62,215.36,215.45,18176.0,207.7588,207.8455,207.5949,207.6817,18176.0
2023-09-11 11:30:00,215.41,215.6,215.4,215.5,5834.0,207.6431,207.8263,207.6335,207.7299,5834.0
2023-09-11 11:35:00,215.49,215.59,215.38,215.49,9580.0,207.7202,207.8166,207.6142,207.7202,9580.0
2023-09-11 11:40:00,215.57,215.67,215.42,215.58,6031.0,207.7973,207.8937,207.6528,207.807,6031.0
2023-09-11 11:45:00,215.54,215.85,215.54,215.68,3640.0,207.7684,208.0673,207.7684,207.9034,3640.0
2023-09-11 11:50:00,215.64,215.64,215.42,215.51,4402.0,207.8648,207.8648,207.6528,207.7395,4402.0
2023-09-11 11:55:00,215.52,215.63,215.51,215.53,2434.0,207.7492,207.8552,207.7395,207.7588,2434.0
2023-09-11 12:00:00,215.56,215.92,215.51,215.91,5950.0,207.7877,208.1347,207.7395,208.1251,5950.0
2023-09-11 12:05:00,215.91,216.23,215.88,216.23,5124.0,208.1251,208.4336,208.0962,208.4336,5124.0
2023-09-11 12:10:00,216.19,216.22,216.0,216.22,10477.0,208.395,208.4239,208.2118,208.4239,10477.0
2023-09-11 12:15:00,216.22,216.53,216.22,216.25,23272.0,208.4239,208.7227,208.4239,208.4528,23272.0
2023-09-11 12:20:00,216.17,216.33,216.15,216.28,2164.0,208.3757,208.5299,208.3564,208.4817,2164.0
2023-09-11 12:25:00,216.2,216.34,216.19,216.3,2226.0,208.4046,208.5396,208.395,208.501,2226.0
2023-09-11 12:30:00,216.3,216.52,216.23,216.5,17604.0,208.501,208.7131,208.4336,208.6938,17604.0
2023-09-11 12:35:00,216.45,216.57,216.37,216.51,25881.0,208.6456,208.7613,208.5685,208.7035,25881.0
2023-09-11 12:40:00,216.52,216.77,216.45,216.54,36274.0,208.7131,208.9541,208.6456,208.7324,36274.0
2023-09-11 12:45:00,216.58,216.61,216.37,216.42,4215.0,208.7709,208.7999,208.5685,208.6167,4215.0
2023-09-11 12:50:00,216.45,216.6,216.43,216.55,1821.0,208.6456,208.7902,208.6263,208.742,1821.0
2023-09-11 12:55:00,216.58,216.65,216.5,216.6,11289.0,208.7709,208.8384,208.6938,208.7902,11289.0
2023-09-11 13:00:00,216.6,216.66,216.48,216.54,19318.0,208.7902,208.848,208.6745,208.7324,19318.0
2023-09-11 13:05:00,216.58,216.63,216.34,216.34,4476.0,208.7709,208.8191,208.5396,208.5396,4476.0
2023-09-11 13:10:00,216.31,216.31,215.92,216.09,6254.0,208.5107,208.5107,208.1347,208.2986,6254.0
2023-09-11 13:15:00,216.16,216.23,216.03,216.09,31681.0,208.3661,208.4336,208.2408,208.2986,31681.0
2023-09-11 13:20:00,216.07,216.34,216.07,216.14,15922.0,208.2793,208.5396,208.2793,208.3468,15922.0
2023-09-11 13:25:00,216.2,216.24,216.16,216.18,8310.0,208.4046,208.4432,208.3661,208.3854,8310.0
2023-09-11 13:30:00,216.2,216.3,216.15,216.27,24070.0,208.4046,208.501,208.3564,208.4721,24070.0
2023-09-11 13:35:00,216.32,216.71,216.32,216.5,15288.0,208.5203,208.8962,208.5203,208.6938,15288.0
2023-09-11 13:40:00,216.52,216.55,216.36,216.49,11435.0,208.7131,208.742,208.5589,208.6842,11435.0
2023-09-11 13:45:00,216.48,216.51,216.42,216.46,3233.0,208.6745,208.7035,208.6167,208.6553,3233.0
2023-09-11 13:50:00,216.5,216.52,216.44,216.5,5121.0,208.6938,208.7131,208.636,208.6938,5121.0
2023-09-11 13:55:00,216.5,216.57,216.45,216.48,15589.0,208.6938,208.7613,208.6456,208.6745,15589.0
2023-09-11 14:00:00,216.49,216.52,216.4,216.4,8302.0,208.6842,208.7131,208.5974,208.5974,8302.0
2023-09-11 14:05:00,216.48,216.5,216.38,216.48,3168.0,208.6745,208.6938,208.5781,208.6745,3168.0
2023-09-11 14:10:00,216.5,216.55,216.45,216.51,18502.0,208.6938,208.742,208.6456,208.7035,18502.0
2023-09-11 14:15:00,216.5,216.65,216.46,216.5,42417.0,208.6938,208.8384,208.6553,208.6938,42417.0
2023-09-11 14:20:00,216.49,216.54,216.44,216.5,12494.0,208.6842,208.7324,208.636,208.6938,12494.0
2023-09-11 14:25:00,216.48,216.56,216.47,216.53,17063.0,208.6745,208.7517,208.6649,208.7227,17063.0
2023-09-11 14:30:00,216.54,216.58,216.48,216.5,36593.0,208.7324,208.7709,208.6745,208.6938,36593.0
2023-09-11 14:35:00,216.48,216.52,216.42,216.47,7031.0,208.6745,208.7131,208.6167,208.6649,7031.0
2023-09-11 14:40:00,216.45,216.51,216.44,216.49,6125.0,208.6456,208.7035,208.636,208.6842,6125.0
2023-09-11 14:45:00,216.49,216.81,216.45,216.59,16964.0,208.6842,208.9926,208.6456,208.7806,16964.0
2023-09-11 14:50:00,216.59,216.62,216.52,216.57,4789.0,208.7806,208.8095,208.7131,208.7613,4789.0
2023-09-11 14:55:00,216.59,216.6,216.5,216.59,2315.0,208.7806,208.7902,208.6938,208.7806,2315.0
2023-09-11 15:00:00,216.56,216.61,216.5,216.5,7481.0,208.7517,208.7999,208.6938,208.6938,7481.0
2023-09-11 15:05:00,216.5,216.52,216.37,216.44,10314.0,208.6938,208.7131,208.5685,208.636,10314.0
2023-09-11 15:10:00,216.44,216.46,216.39,216.39,13097.0,208.636,208.6553,208.5878,208.5878,13097.0
2023-09-11 15:15:00,216.39,216.61,216.37,216.52,18944.0,208.5878,208.7999,208.5685,208.7131,18944.0
2023-09-11 15:20:00,216.52,216.55,216.4,216.44,9987.0,208.7131,208.742,208.5974,208.636,9987.0
2023-09-11 15:25:00,216.45,216.46,216.37,216.39,11959.0,208.6456,208.6553,208.5685,208.5878,11959.0
2023-09-11 15:30:00,216.38,216.43,216.33,216.35,9006.0,208.5781,208.6263,208.5299,208.5492,9006.0
2023-09-11 15:35:00,216.36,216.44,216.34,216.42,8828.0,208.5589,208.636,208.5396,208.6167,8828.0
2023-09-11 15:40:00,216.42,216.45,216.33,216.33,18633.0,208.6167,208.6456,208.5299,208.5299,18633.0
2023-09-11 15:45:00,216.32,216.43,216.26,216.37,28063.0,208.5203,208.6263,208.4625,208.5685,28063.0
2023-09-11 15:50:00,216.36,216.45,216.27,216.33,33434.0,208.5589,208.6456,208.4721,208.5299,33434.0
2023-09-11 15:55:00,216.33,216.45,216.22,216.27,148074.0,208.5299,208.6456,208.4239,208.4721,148074.0
2023-09-12 09:30:00,215.55,215.6,215.31,215.4,12994.0,207.7781,207.8263,207.5467,207.6335,12994.0
2023-09-12 09:35:00,215.5,215.53,215.0,215.25,10781.0,207.7299,207.7588,207.2479,207.4889,10781.0
2023-09-12 09:40:00,215.06,215.25,214.6,214.92,7340.0,207.3057,207.4889,206.8623,207.1708,7340.0
2023-09-12 09:45:00,214.91,215.19,214.87,215.09,49163.0,207.1611,207.4311,207.1226,207.3347,49163.0
2023-09-12 09:50:00,215.04,215.66,215.03,215.16,33432.0,207.2865,207.8841,207.2768,207.4021,33432.0
2023-09-12 09:55:00,215.14,215.28,214.94,215.2,3155.0,207.3829,207.5178,207.1901,207.4407,3155.0
2023-09-12 10:00:00,215.25,215.32,214.94,215.25,17600.0,207.4889,207.5564,207.1901,207.4889,17600.0
2023-09-12 10:05:00,215.24,215.56,215.24,215.51,9837.0,207.4792,207.7877,207.4792,207.7395,9837.0
2023-09-12 10:10:00,215.5,215.51,215.25,215.25,13680.0,207.7299,207.7395,207.4889,207.4889,13680.0
2023-09-12 10:15:00,215.25,215.31,215.1,215.25,15815.0,207.4889,207.5467,207.3443,207.4889,15815.0
2023-09-12 10:20:00,215.25,215.27,215.1,215.25,7701.0,207.4889,207.5082,207.3443,207.4889,7701.0
2023-09-12 10:25:00,215.27,215.48,215.21,215.25,41209.0,207.5082,207.7106,207.4503,207.4889,41209.0
2023-09-12 10:30:00,215.25,215.41,215.25,215.4,14601.0,207.4889,207.6431,207.4889,207.6335,14601.0
2023-09-12 10:35:00,215.45,215.65,215.41,215.52,9085.0,207.6817,207.8745,207.6431,207.7492,9085.0
2023-09-12 10:40:00,215.5,215.56,215.44,215.51,28889.0,207.7299,207.7877,207.672,207.7395,28889.0
2023-09-12 10:45:00,215.5,215.76,215.44,215.76,20937.0,207.7299,207.9805,207.672,207.9805,20937.0
2023-09-12 10:50:00,215.79,216.0,215.65,215.69,60659.0,208.0094,208.2118,207.8745,207.913,60659.0
2023-09-12 10:55:00,215.66,215.73,215.5,215.62,13163.0,207.8841,207.9516,207.7299,207.8455,13163.0
2023-09-12 11:00:00,215.6,215.71,215.53,215.71,5744.0,207.8263,207.9323,207.7588,207.9323,5744.0
2023-09-12 11:05:00,215.64,215.92,215.62,215.92,23202.0,207.8648,208.1347,207.8455,208.1347,23202.0
2023-09-12 11:10:00,215.92,216.41,215.83,216.41,5013.0,208.1347,208.6071,208.048,208.6071,5013.0
2023-09-12 11:15:00,216.5,216.81,216.49,216.61,5061.0,208.6938,208.9926,208.6842,208.7999,5061.0
2023-09-12 11:20:00,216.54,216.94,216.54,216.94,3537.0,208.7324,209.118,208.7324,209.118,3537.0
2023-09-12 11:25:00,216.94,217.41,216.93,217.35,3123.0,209.118,209.571,209.1083,209.5132,3123.0
2023-09-12 11:30:00,217.35,217.35,217.1,217.34,2625.0,209.5132,209.5132,209.2722,209.5035,2625.0
2023-09-12 11:35:00,217.42,217.5,217.35,217.37,2031.0,209.5806,209.6578,209.5132,209.5324,2031.0
2023-09-12 11:40:00,217.43,217.47,217.21,217.3,3673.0,209.5903,209.6288,209.3782,209.465,3673.0
2023-09-12 11:45:00,217.2,217.33,217.11,217.33,2250.0,209.3686,209.4939,209.2818,209.4939,2250.0
2023-09-12 11:50:00,217.33,217.58,217.33,217.58,3323.0,209.4939,209.7349,209.4939,209.7349,3323.0
2023-09-12 11:55:00,217.62,217.73,217.42,217.46,4281.0,209.7734,209.8795,209.5806,209.6192,4281.0
2023-09-12 12:00:00,217.46,217.47,217.12,217.37,5387.0,209.6192,209.6288,209.2915,209.5324,5387.0
2023-09-12 12:05:00,217.37,217.49,217.31,217.49,1497.0,209.5324,209.6481,209.4746,209.6481,1497.0
2023-09-12 12:10:00,217.5,217.57,217.36,217.51,2079.0,209.6578,209.7252,209.5228,209.6674,2079.0
2023-09-12 12:15:00,217.56,217.61,217.43,217.46,4705.0,209.7156,209.7638,209.5903,209.6192,4705.0
2023-09-12 12:20:00,217.57,217.74,217.56,217.71,1376.0,209.7252,209.8891,209.7156,209.8602,1376.0
2023-09-12 12:25:00,217.78,217.8,217.68,217.71,2430.0,209.9277,209.9469,209.8313,209.8602,2430.0
2023-09-12 12:30:00,217.71,217.83,217.63,217.68,3424.0,209.8602,209.9759,209.7831,209.8313,3424.0
2023-09-12 12:35:00,217.65,217.66,217.58,217.62,1450.0,209.8024,209.812,209.7349,209.7734,1450.0
2023-09-12 12:40:00,217.69,217.79,217.57,217.57,2704.0,209.8409,209.9373,209.7252,209.7252,2704.0
2023-09-12 12:45:00,217.62,217.62,217.39,217.44,3414.0,209.7734,209.7734,209.5517,209.5999,3414.0
2023-09-12 12:50:00,217.59,217.73,217.52,217.73,1600.0,209.7445,209.8795,209.677,209.8795,1600.0
2023-09-12 12:55:00,217.68,217.76,217.56,217.66,2866.0,209.8313,209.9084,209.7156,209.812,2866.0
2023-09-12 13:00:00,217.62,217.74,217.59,217.74,2068.0,209.7734,209.8891,209.7445,209.8891,2068.0
2023-09-12 13:05:00,217.8,217.8,217.57,217.57,4457.0,209.9469,209.9469,209.7252,209.7252,4457.0
2023-09-12 13:10:00,217.65,217.77,217.65,217.77,4250.0,209.8024,209.918,209.8024,209.918,4250.0
2023-09-12 13:15:00,217.76,217.8,217.67,217.73,4419.0,209.9084,209.9469,209.8216,209.8795,4419.0
2023-09-12 13:20:00,217.83,218.25,217.79,218.12,2754.0,209.9759,210.3807,209.9373,210.2554,2754.0
2023-09-12 13:25:00,218.04,218.13,217.66,217.66,5662.0,210.1783,210.265,209.812,209.812,5662.0
2023-09-12 13:30:00,217.66,218.03,217.65,217.99,2504.0,209.812,210.1687,209.8024,210.1301,2504.0
2023-09-12 13:35:00,217.99,218.15,217.79,218.15,3261.0,210.1301,210.2843,209.9373,210.2843,3261.0
2023-09-12 13:40:00,218.14,218.14,217.77,217.77,2293.0,210.2747,210.2747,209.918,209.918,2293.0
2023-09-12 13:45:00,217.83,217.88,217.68,217.68,1300.0,209.9759,210.0241,209.8313,209.8313,1300.0
2023-09-12 13:50:00,217.79,218.08,217.78,217.96,4342.0,209.9373,210.2168,209.9277,210.1012,4342.0
2023-09-12 13:55:00,217.84,217.98,217.84,217.93,2423.0,209.9855,210.1205,209.9855,210.0723,2423.0
2023-09-12 14:00:00,217.97,217.99,217.76,217.87,4282.0,210.1108,210.1301,209.9084,210.0144,4282.0
2023-09-12 14:05:00,217.84,217.93,217.79,217.82,1467.0,209.9855,210.0723,209.9373,209.9662,1467.0
2023-09-12 14:10:00,217.86,218.05,217.85,217.91,1691.0,210.0048,210.1879,209.9951,210.053,1691.0
2023-09-12 14:15:00,217.87,217.87,217.62,217.65,8977.0,210.0144,210.0144,209.7734,209.8024,8977.0
2023-09-12 14:20:00,217.62,217.65,217.42,217.59,2407.0,209.7734,209.8024,209.5806,209.7445,2407.0
2023-09-12 14:25:00,217.59,217.59,217.37,217.48,2777.0,209.7445,209.7445,209.5324,209.6385,2777.0
2023-09-12 14:30:00,217.42,217.48,217.37,217.38,2767.0,209.5806,209.6385,209.5324,209.5421,2767.0
2023-09-12 14:35:00,217.41,217.44,217.32,217.39,3079.0,209.571,209.5999,209.4843,209.5517,3079.0
2023-09-12 14:40:00,217.37,217.44,217.33,217.41,3417.0,209.5324,209.5999,209.4939,209.571,3417.0
2023-09-12 14:45:00,217.33,217.33,217.17,217.24,4538.0,209.4939,209.4939,209.3397,209.4071,4538.0
2023-09-12 14:50:00,217.27,217.27,217.07,217.08,5721.0,209.4361,209.4361,209.2433,209.2529,5721.0
2023-09-12 14:55:00,217.07,217.3,217.05,217.23,3030.0,209.2433,209.465,209.224,209.3975,3030.0
2023-09-12 15:00:00,217.23,217.23,217.12,217.21,2134.0,209.3975,209.3975,209.2915,209.3782,2134.0
2023-09-12 15:05:00,217.22,217.33,217.15,217.28,3047.0,209.3879,209.4939,209.3204,209.4457,3047.0
2023-09-12 15:10:00,217.22,217.3,217.21,217.21,3099.0,209.3879,209.465,209.3782,209.3782,3099.0
2023-09-12 15:15:00,217.2,217.24,217.15,217.2,3225.0,209.3686,209.4071,209.3204,209.3686,3225.0
2023-09-12 15:20:00,217.19,217.19,216.88,216.91,8056.0,209.3589,209.3589,209.0601,209.089,8056.0
2023-09-12 15:25:00,216.87,217.07,216.87,217.05,5990.0,209.0505,209.2433,209.0505,209.224,5990.0
2023-09-12 15:30:00,217.09,217.16,217.07,217.13,7144.0,209.2625,209.33,209.2433,209.3011,7144.0
2023-09-12 15:35:00,217.14,217.37,217.14,217.3,6116.0,209.3107,209.5324,209.3107,209.465,6116.0
2023-09-12 15:40:00,217.36,217.44,217.31,217.39,9570.0,209.5228,209.5999,209.4746,209.5517,9570.0
2023-09-12 15:45:00,217.42,217.42,217.2,217.37,16545.0,209.5806,209.5806,209.3686,209.5324,16545.0
2023-09-12 15:50:00,217.41,217.68,217.38,217.5,23860.0,209.571,209.8313,209.5421,209.6578,23860.0
2023-09-12 15:55:00,217.56,217.65,217.32,217.38,56488.0,209.7156,209.8024,209.4843,209.5421,56488.0
2023-09-13 09:30:00,218.01,218.71,217.42,218.38,12019.0,210.1494,210.8241,209.5806,210.506,12019.0
2023-09-13 09:35:00,218.69,218.69,217.99,218.23,2044.0,210.8049,210.8049,210.1301,210.3614,2044.0
2023-09-13 09:40:00,218.0,218.24,217.89,218.24,3049.0,210.1397,210.3711,210.0337,210.3711,3049.0
2023-09-13 09:45:00,218.33,218.45,218.33,218.41,2150.0,210.4578,210.5735,210.4578,210.5349,2150.0
2023-09-13 09:50:00,218.3,218.7,218.08,218.7,800.0,210.4289,210.8145,210.2168,210.8145,800.0
2023-09-13 09:55:00,218.53,218.68,218.53,218.59,1101.0,210.6506,210.7952,210.6506,210.7085,1101.0
2023-09-13 10:00:00,218.61,218.76,218.36,218.41,1300.0,210.7277,210.8723,210.4868,210.5349,1300.0
2023-09-13 10:05:00,218.4,218.55,218.16,218.16,2025.0,210.5253,210.6699,210.294,210.294,2025.0
2023-09-13 10:10:00,218.21,218.24,217.99,218.01,4972.0,210.3422,210.3711,210.1301,210.1494,4972.0
2023-09-13 10:15:00,218.0,218.13,217.95,218.0,8770.0,210.1397,210.265,210.0915,210.1397,8770.0
2023-09-13 10:20:00,217.99,218.17,217.79,218.17,2506.0,210.1301,210.3036,209.9373,210.3036,2506.0
2023-09-13 10:25:00,218.19,218.24,218.08,218.24,1115.0,210.3229,210.3711,210.2168,210.3711,1115.0
2023-09-13 10:30:00,218.34,218.39,218.32,218.32,666.0,210.4675,210.5157,210.4482,210.4482,666.0
2023-09-13 10:35:00,218.4,218.47,218.34,218.46,902.0,210.5253,210.5928,210.4675,210.5831,902.0
2023-09-13 10:40:00,218.48,218.48,218.32,218.32,2499.0,210.6024,210.6024,210.4482,210.4482,2499.0
2023-09-13 10:45:00,218.46,218.46,218.37,218.38,200.0,210.5831,210.5831,210.4964,210.506,200.0
2023-09-13 10:50:00,218.43,218.7,218.43,218.64,486.0,210.5542,210.8145,210.5542,210.7567,486.0
2023-09-13 10:55:00,218.71,218.91,218.67,218.76,8499.0,210.8241,211.0169,210.7856,210.8723,8499.0
2023-09-13 11:00:00,218.7,218.7,218.37,218.45,1215.0,210.8145,210.8145,210.4964,210.5735,1215.0
2023-09-13 11:05:00,218.4,218.56,218.34,218.46,2690.0,210.5253,210.6795,210.4675,210.5831,2690.0
2023-09-13 11:10:00,218.48,218.6,218.47,218.56,1147.0,210.6024,210.7181,210.5928,210.6795,1147.0
2023-09-13 11:15:00,218.63,218.7,218.5,218.56,3406.0,210.747,210.8145,210.6217,210.6795,3406.0
2023-09-13 11:20:00,218.57,218.57,218.31,218.4,3487.0,210.6892,210.6892,210.4386,210.5253,3487.0
2023-09-13 11:25:00,218.46,218.68,218.43,218.68,4384.0,210.5831,210.7952,210.5542,210.7952,4384.0
2023-09-13 11:30:00,218.63,218.64,218.55,218.58,700.0,210.747,210.7567,210.6699,210.6988,700.0
2023-09-13 11:35:00,218.63,218.68,218.51,218.51,1722.0,210.747,210.7952,210.6313,210.6313,1722.0
2023-09-13 11:40:00,218.5,218.57,218.45,218.57,3609.0,210.6217,210.6892,210.5735,210.6892,3609.0
2023-09-13 11:45:00,218.56,218.59,218.45,218.58,1735.0,210.6795,210.7085,210.5735,210.6988,1735.0
2023-09-13 11:50:00,218.52,218.62,218.47,218.62,1188.0,210.641,210.7374,210.5928,210.7374,1188.0
2023-09-13 11:55:00,218.67,218.72,218.57,218.72,2705.0,210.7856,210.8338,210.6892,210.8338,2705.0
2023-09-13 12:00:00,218.76,218.82,218.58,218.7,3921.0,210.8723,210.9302,210.6988,210.8145,3921.0
2023-09-13 12:05:00,218.84,218.85,218.72,218.73,3074.0,210.9494,210.9591,210.8338,210.8434,3074.0
2023-09-13 12:10:00,218.74,218.95,218.73,218.95,1972.0,210.8531,211.0555,210.8434,211.0555,1972.0
2023-09-13 12:15:00,218.97,219.12,218.86,219.12,3046.0,211.0748,211.2193,210.9687,211.2193,3046.0
2023-09-13 12:20:00,219.1,219.13,218.97,219.06,3633.0,211.2001,211.229,211.0748,211.1615,3633.0
2023-09-13 12:25:00,219.06,219.15,218.92,218.94,4831.0,211.1615,211.2483,211.0266,211.0458,4831.0
2023-09-13 12:30:00,218.94,219.04,218.92,218.96,5655.0,211.0458,211.1422,211.0266,211.0651,5655.0
2023-09-13 12:35:00,218.98,218.98,218.75,218.77,1348.0,211.0844,211.0844,210.8627,210.882,1348.0
2023-09-13 12:40:00,218.59,218.61,218.49,218.61,2505.0,210.7085,210.7277,210.6121,210.7277,2505.0
2023-09-13 12:45:00,218.62,218.75,218.55,218.71,2021.0,210.7374,210.8627,210.6699,210.8241,2021.0
2023-09-13 12:50:00,218.71,218.74,218.67,218.69,2444.0,210.8241,210.8531,210.7856,210.8049,2444.0
2023-09-13 12:55:00,218.71,218.8,218.66,218.78,5321.0,210.8241,210.9109,210.7759,210.8916,5321.0
2023-09-13 13:00:00,218.78,218.88,218.73,218.81,3006.0,210.8916,210.988,210.8434,210.9205,3006.0
2023-09-13 13:05:00,218.83,218.83,218.58,218.6,1400.0,210.9398,210.9398,210.6988,210.7181,1400.0
2023-09-13 13:10:00,218.56,218.6,218.45,218.57,2804.0,210.6795,210.7181,210.5735,210.6892,2804.0
2023-09-13 13:15:00,218.53,218.6,218.44,218.45,2027.0,210.6506,210.7181,210.5639,210.5735,2027.0
2023-09-13 13:20:00,218.45,218.69,218.43,218.69,3009.0,210.5735,210.8049,210.5542,210.8049,3009.0
2023-09-13 13:25:00,218.63,218.66,218.59,218.6,1743.0,210.747,210.7759,210.7085,210.7181,1743.0
2023-09-13 13:30:00,218.65,218.68,218.58,218.65,3163.0,210.7663,210.7952,210.6988,210.7663,3163.0
2023-09-13 13:35:00,218.65,218.7,218.57,218.62,5216.0,210.7663,210.8145,210.6892,210.7374,5216.0
2023-09-13 13:40:00,218.63,218.73,218.62,218.72,2524.0,210.747,210.8434,210.7374,210.8338,2524.0
2023-09-13 13:45:00,218.71,218.71,218.59,218.64,5643.0,210.8241,210.8241,210.7085,210.7567,5643.0
2023-09-13 13:50:00,218.67,218.69,218.61,218.69,3098.0,210.7856,210.8049,210.7277,210.8049,3098.0
2023-09-13 13:55:00,218.68,218.79,218.66,218.79,3219.0,210.7952,210.9012,210.7759,210.9012,3219.0
2023-09-13 14:00:00,218.81,218.9,218.79,218.83,4833.0,210.9205,211.0073,210.9012,210.9398,4833.0
2023-09-13 14:05:00,218.81,218.86,218.8,218.84,1605.0,210.9205,210.9687,210.9109,210.9494,1605.0
2023-09-13 14:10:00,218.86,218.98,218.86,218.97,6739.0,210.9687,211.0844,210.9687,211.0748,6739.0
2023-09-13 14:15:00,218.97,218.97,218.79,218.91,8806.0,211.0748,211.0748,210.9012,211.0169,8806.0
2023-09-13 14:20:00,218.9,218.9,218.79,218.81,2798.0,211.0073,211.0073,210.9012,210.9205,2798.0
2023-09-13 14:25:00,218.86,218.96,218.82,218.96,4515.0,210.9687,211.0651,210.9302,211.0651,4515.0
2023-09-13 14:30:00,218.96,219.05,218.94,218.96,9103.0,211.0651,211.1519,211.0458,211.0651,9103.0
2023-09-13 14:35:00,218.96,219.12,218.95,219.12,3338.0,211.0651,211.2193,211.0555,211.2193,3338.0
2023-09-13 14:40:00,219.07,219.19,219.07,219.15,2829.0,211.1712,211.2868,211.1712,211.2483,2829.0
2023-09-13 14:45:00,219.16,219.24,219.12,219.19,13452.0,211.2579,211.335,211.2193,211.2868,13452.0
2023-09-13 14:50:00,219.17,219.19,218.93,218.93,7279.0,211.2675,211.2868,211.0362,211.0362,7279.0
2023-09-13 14:55:00,218.89,218.96,218.78,218.95,7492.0,210.9976,211.0651,210.8916,211.0555,7492.0
2023-09-13 15:00:00,218.95,218.96,218.84,218.86,7661.0,211.0555,211.0651,210.9494,210.9687,7661.0
2023-09-13 15:05:00,218.81,218.88,218.79,218.85,5753.0,210.9205,210.988,210.9012,210.9591,5753.0
2023-09-13 15:10:00,218.85,218.92,218.82,218.89,6717.0,210.9591,211.0266,210.9302,210.9976,6717.0
2023-09-13 15:15:00,218.9,219.04,218.89,218.91,5145.0,211.0073,211.1422,210.9976,211.0169,5145.0
2023-09-13 15:20:00,218.92,219.0,218.79,218.9,10140.0,211.0266,211.1037,210.9012,211.0073,10140.0
2023-09-13 15:25:00,218.92,219.07,218.92,219.06,5362.0,211.0266,211.1712,211.0266,211.1615,5362.0
2023-09-13 15:30:00,219.03,219.25,219.03,219.17,12546.0,211.1326,211.3447,211.1326,211.2675,12546.0
2023-09-13 15:35:00,219.18,219.33,219.18,219.33,11490.0,211.2772,211.4218,211.2772,211.4218,11490.0
2023-09-13 15:40:00,219.31,219.42,219.28,219.33,17823.0,211.4025,211.5085,211.3736,211.4218,17823.0
2023-09-13 15:45:00,219.35,219.41,219.3,219.39,14960.0,211.4411,211.4989,211.3929,211.4796,14960.0
2023-09-13 15:50:00,219.37,219.68,219.35,219.66,31815.0,211.4603,211.7592,211.4411,211.7399,31815.0
2023-09-13 15:55:00,219.68,219.79,219.61,219.72,47589.0,211.7592,211.8652,211.6917,211.7977,47589.0
2023-09-14 09:30:00,220.02,220.35,219.01,220.27,14047.0,212.0869,212.405,211.1133,212.3279,14047.0
2023-09-14 09:35:00,220.26,220.54,220.14,220.36,3400.0,212.3182,212.5881,212.2026,212.4146,3400.0
2023-09-14 09:40:00,220.27,220.44,220.15,220.31,2745.0,212.3279,212.4918,212.2122,212.3664,2745.0
2023-09-14 09:45:00,220.21,220.77,220.2,220.77,1768.0,212.27,212.8099,212.2604,212.8099,1768.0
2023-09-14 09:50:00,220.78,220.91,220.71,220.88,2165.0,212.8195,212.9448,212.752,212.9159,2165.0
2023-09-14 09:55:00,220.83,221.04,220.75,221.01,3324.0,212.8677,213.0701,212.7906,213.0412,3324.0
2023-09-14 10:00:00,221.02,221.03,220.61,220.61,6928.0,213.0508,213.0605,212.6556,212.6556,6928.0
2023-09-14 10:05:00,220.51,220.62,220.41,220.62,2853.0,212.5592,212.6653,212.4628,212.6653,2853.0
2023-09-14 10:10:00,220.56,220.8,220.56,220.8,1943.0,212.6074,212.8388,212.6074,212.8388,1943.0
2023-09-14 10:15:00,220.85,221.07,220.85,221.02,1725.0,212.887,213.099,212.887,213.0508,1725.0
2023-09-14 10:20:00,221.06,221.07,220.88,220.88,2909.0,213.0894,213.099,212.9159,212.9159,2909.0
2023-09-14 10:25:00,220.74,220.87,220.36,220.84,17360.0,212.7809,212.9063,212.4146,212.8773,17360.0
2023-09-14 10:30:00,220.84,220.84,220.37,220.56,2938.0,212.8773,212.8773,212.4243,212.6074,2938.0
2023-09-14 10:35:00,220.39,220.5,220.31,220.42,3856.0,212.4436,212.5496,212.3664,212.4725,3856.0
2023-09-14 10:40:00,220.43,220.5,220.36,220.44,2335.0,212.4821,212.5496,212.4146,212.4918,2335.0
2023-09-14 10:45:00,220.38,220.5,220.25,220.25,6252.0,212.4339,212.5496,212.3086,212.3086,6252.0
2023-09-14 10:50:00,220.2,220.32,220.02,220.02,1509.0,212.2604,212.3761,212.0869,212.0869,1509.0
2023-09-14 10:55:00,220.14,220.24,220.0,220.16,1700.0,212.2026,212.299,212.0676,212.2219,1700.0
2023-09-14 11:00:00,220.17,220.24,220.01,220.01,1939.0,212.2315,212.299,212.0773,212.0773,1939.0
2023-09-14 11:05:00,220.01,220.05,219.54,219.67,3817.0,212.0773,212.1158,211.6242,211.7495,3817.0
2023-09-14 11:10:00,219.62,219.62,219.33,219.39,3305.0,211.7013,211.7013,211.4218,211.4796,3305.0
2023-09-14 11:15:00,219.41,219.43,219.13,219.25,4874.0,211.4989,211.5182,211.229,211.3447,4874.0
2023-09-14 11:20:00,219.19,219.59,219.18,219.46,2576.0,211.2868,211.6724,211.2772,211.5471,2576.0
2023-09-14 11:25:00,219.58,219.63,219.39,219.53,2071.0,211.6628,211.711,211.4796,211.6146,2071.0
2023-09-14 11:30:00,219.53,219.58,219.49,219.49,1861.0,211.6146,211.6628,211.576,211.576,1861.0
2023-09-14 11:35:00,219.46,219.73,219.43,219.68,1346.0,211.5471,211.8074,211.5182,211.7592,1346.0
2023-09-14 11:40:00,219.75,219.9,219.75,219.9,2080.0,211.8266,211.9712,211.8266,211.9712,2080.0
2023-09-14 11:45:00,219.88,219.95,219.74,219.91,2307.0,211.9519,212.0194,211.817,211.9809,2307.0
2023-09-14 11:50:00,219.92,219.97,219.81,219.81,1304.0,211.9905,212.0387,211.8845,211.8845,1304.0
2023-09-14 11:55:00,219.84,219.9,219.68,219.68,1366.0,211.9134,211.9712,211.7592,211.7592,1366.0
2023-09-14 12:00:00,219.72,219.88,219.69,219.82,3738.0,211.7977,211.9519,211.7688,211.8941,3738.0
2023-09-14 12:05:00,219.87,219.89,219.7,219.73,3116.0,211.9423,211.9616,211.7784,211.8074,3116.0
2023-09-14 12:10:00,219.85,219.92,219.7,219.8,2914.0,211.923,211.9905,211.7784,211.8748,2914.0
2023-09-14 12:15:00,219.85,220.01,219.81,219.81,600.0,211.923,212.0773,211.8845,211.8845,600.0
2023-09-14 12:20:00,219.76,219.84,219.64,219.74,1772.0,211.8363,211.9134,211.7206,211.817,1772.0
2023-09-14 12:25:00,219.66,219.94,219.66,219.92,1705.0,211.7399,212.0098,211.7399,211.9905,1705.0
2023-09-14 12:30:00,219.98,220.24,219.97,220.24,2990.0,212.0483,212.299,212.0387,212.299,2990.0
2023-09-14 12:35:00,220.19,220.23,220.09,220.16,2659.0,212.2508,212.2893,212.1544,212.2219,2659.0
2023-09-14 12:40:00,220.21,220.28,220.11,220.11,1308.0,212.27,212.3375,212.1737,212.1737,1308.0
2023-09-14 12:45:00,220.12,220.24,220.12,220.24,1362.0,212.1833,212.299,212.1833,212.299,1362.0
2023-09-14 12:50:00,220.26,220.35,220.2,220.23,3255.0,212.3182,212.405,212.2604,212.2893,3255.0
2023-09-14 12:55:00,220.23,220.23,220.18,220.19,883.0,212.2893,212.2893,212.2411,212.2508,883.0
2023-09-14 13:00:00,220.22,220.26,220.1,220.1,4986.0,212.2797,212.3182,212.164,212.164,4986.0
2023-09-14 13:05:00,220.04,220.19,220.04,220.16,1927.0,212.1062,212.2508,212.1062,212.2219,1927.0
2023-09-14 13:10:00,220.14,220.19,220.05,220.16,1778.0,212.2026,212.2508,212.1158,212.2219,1778.0
2023-09-14 13:15:00,220.22,220.25,220.16,220.19,4086.0,212.2797,212.3086,212.2219,212.2508,4086.0
2023-09-14 13:20:00,220.22,220.22,219.9,220.01,5381.0,212.2797,212.2797,211.9712,212.0773,5381.0
2023-09-14 13:25:00,220.02,220.02,219.85,219.87,2809.0,212.0869,212.0869,211.923,211.9423,2809.0
2023-09-14 13:30:00,219.94,220.05,219.9,220.01,2277.0,212.0098,212.1158,211.9712,212.0773,2277.0
2023-09-14 13:35:00,220.02,220.2,220.02,220.15,3225.0,212.0869,212.2604,212.0869,212.2122,3225.0
2023-09-14 13:40:00,220.11,220.12,219.92,219.92,1300.0,212.1737,212.1833,211.9905,211.9905,1300.0
2023-09-14 13:45:00,219.81,219.93,219.79,219.8,3243.0,211.8845,212.0001,211.8652,211.8748,3243.0
2023-09-14 13:50:00,219.84,219.98,219.84,219.98,2813.0,211.9134,212.0483,211.9134,212.0483,2813.0
2023-09-14 13:55:00,219.96,219.96,219.83,219.9,2098.0,212.0291,212.0291,211.9037,211.9712,2098.0
2023-09-14 14:00:00,219.84,220.05,219.83,219.95,3645.0,211.9134,212.1158,211.9037,212.0194,3645.0
2023-09-14 14:05:00,219.89,220.05,219.89,219.93,2603.0,211.9616,212.1158,211.9616,212.0001,2603.0
2023-09-14 14:10:00,219.95,219.98,219.85,219.85,1247.0,212.0194,212.0483,211.923,211.923,1247.0
2023-09-14 14:15:00,219.87,219.99,219.83,219.97,2908.0,211.9423,212.058,211.9037,212.0387,2908.0
2023-09-14 14:20:00,219.98,220.02,219.96,220.02,1201.0,212.0483,212.0869,212.0291,212.0869,1201.0
2023-09-14 14:25:00,219.94,220.07,219.94,219.97,4386.0,212.0098,212.1351,212.0098,212.0387,4386.0
2023-09-14 14:30:00,220.02,220.04,219.93,220.01,2352.0,212.0869,212.1062,212.0001,212.0773,2352.0
2023-09-14 14:35:00,220.01,220.11,219.99,220.01,2578.0,212.0773,212.1737,212.058,212.0773,2578.0
2023-09-14 14:40:00,220.02,220.21,220.01,220.19,1467.0,212.0869,212.27,212.0773,212.2508,1467.0
2023-09-14 14:45:00,220.22,220.27,220.07,220.16,4171.0,212.2797,212.3279,212.1351,212.2219,4171.0
2023-09-14 14:50:00,220.17,220.23,220.1,220.13,2992.0,212.2315,212.2893,212.164,212.1929,2992.0
2023-09-14 14:55:00,220.16,220.21,220.12,220.21,1955.0,212.2219,212.27,212.1833,212.27,1955.0
2023-09-14 15:00:00,220.17,220.28,220.15,220.28,3037.0,212.2315,212.3375,212.2122,212.3375,3037.0
2023-09-14 15:05:00,220.4,220.52,220.34,220.39,3021.0,212.4532,212.5689,212.3954,212.4436,3021.0
2023-09-14 15:10:00,220.39,220.62,220.37,220.58,6290.0,212.4436,212.6653,212.4243,212.6267,6290.0
2023-09-14 15:15:00,220.61,220.8,220.6,220.76,9499.0,212.6556,212.8388,212.646,212.8002,9499.0
2023-09-14 15:20:00,220.77,220.8,220.62,220.71,5290.0,212.8099,212.8388,212.6653,212.752,5290.0
2023-09-14 15:25:00,220.65,220.8,220.61,220.75,3979.0,212.6942,212.8388,212.6556,212.7906,3979.0
2023-09-14 15:30:00,220.78,220.93,220.66,220.89,11389.0,212.8195,212.9641,212.7038,212.9255,11389.0
2023-09-14 15:35:00,220.84,220.9,220.71,220.71,3032.0,212.8773,212.9352,212.752,212.752,3032.0
2023-09-14 15:40:00,220.69,220.87,220.67,220.87,5826.0,212.7327,212.9063,212.7135,212.9063,5826.0
2023-09-14 15:45:00,220.88,220.95,220.75,220.9,8007.0,212.9159,212.9834,212.7906,212.9352,8007.0
2023-09-14 15:50:00,220.92,221.16,220.88,221.09,22613.0,212.9544,213.1858,212.9159,213.1183,22613.0
2023-09-14 15:55:00,221.1,221.52,220.98,221.47,71761.0,213.128,213.5328,213.0123,213.4846,71761.0
2023-09-15 09:30:00,220.71,221.43,220.52,221.43,173459.0,212.752,213.4461,212.5689,213.4461,173459.0
2023-09-15 09:35:00,221.5,222.73,221.42,222.7,6740.0,213.5135,214.6992,213.4364,214.6703,6740.0
2023-09-15 09:40:00,222.58,223.19,222.26,222.26,16122.0,214.5546,215.1426,214.2461,214.2461,16122.0
2023-09-15 09:45:00,222.05,222.05,221.79,221.92,2452.0,214.0437,214.0437,213.7931,213.9184,2452.0
2023-09-15 09:50:00,221.87,221.87,221.64,221.65,1576.0,213.8702,213.8702,213.6485,213.6581,1576.0
2023-09-15 09:55:00,221.89,222.15,221.78,222.14,3296.0,213.8895,214.1401,213.7834,214.1305,3296.0
2023-09-15 10:00:00,222.16,222.96,222.16,222.96,3932.0,214.1497,214.9209,214.1497,214.9209,3932.0
2023-09-15 10:05:00,222.93,223.02,222.78,222.91,5342.0,214.892,214.9787,214.7474,214.8727,5342.0
2023-09-15 10:10:00,223.07,223.18,222.83,222.99,6621.0,215.0269,215.133,214.7956,214.9498,6621.0
2023-09-15 10:15:00,222.98,223.24,222.83,223.17,5831.0,214.9402,215.1908,214.7956,215.1233,5831.0
2023-09-15 10:20:00,223.12,223.32,223.02,223.25,6173.0,215.0751,215.2679,214.9787,215.2004,6173.0
2023-09-15 10:25:00,223.27,223.38,223.24,223.26,2660.0,215.2197,215.3257,215.1908,215.2101,2660.0
2023-09-15 10:30:00,223.19,223.25,222.94,223.09,8029.0,215.1426,215.2004,214.9016,215.0462,8029.0
2023-09-15 10:35:00,223.14,223.14,222.94,223.12,3963.0,215.0944,215.0944,214.9016,215.0751,3963.0
2023-09-15 10:40:00,223.12,223.12,222.93,223.02,4570.0,215.0751,215.0751,214.892,214.9787,4570.0
2023-09-15 10:45:00,223.08,223.18,223.0,223.09,4947.0,215.0366,215.133,214.9595,215.0462,4947.0
2023-09-15 10:50:00,223.06,223.21,222.98,223.15,4707.0,215.0173,215.1619,214.9402,215.104,4707.0
2023-09-15 10:55:00,223.21,223.28,222.88,222.95,4756.0,215.1619,215.2294,214.8438,214.9113,4756.0
2023-09-15 11:00:00,223.01,223.02,222.74,222.81,10146.0,214.9691,214.9787,214.7088,214.7763,10146.0
2023-09-15 11:05:00,222.83,223.14,222.81,223.05,1497.0,214.7956,215.0944,214.7763,215.0076,1497.0
2023-09-15 11:10:00,223.06,223.3,223.03,223.3,3389.0,215.0173,215.2486,214.9884,215.2486,3389.0
2023-09-15 11:15:00,223.25,223.37,223.2,223.3,2963.0,215.2004,215.3161,215.1522,215.2486,2963.0
2023-09-15 11:20:00,223.39,223.68,223.39,223.61,2516.0,215.3354,215.6149,215.3354,215.5475,2516.0
2023-09-15 11:25:00,223.66,223.75,223.61,223.74,2134.0,215.5957,215.6824,215.5475,215.6728,2134.0
2023-09-15 11:30:00,223.62,223.76,223.46,223.46,7048.0,215.5571,215.692,215.4029,215.4029,7048.0
2023-09-15 11:35:00,223.5,223.51,223.29,223.29,3356.0,215.4414,215.4511,215.239,215.239,3356.0
2023-09-15 11:40:00,223.24,223.55,223.22,223.54,4093.0,215.1908,215.4896,215.1715,215.48,4093.0
2023-09-15 11:45:00,223.48,223.68,223.48,223.61,2419.0,215.4221,215.6149,215.4221,215.5475,2419.0
2023-09-15 11:50:00,223.61,223.8,223.58,223.69,10813.0,215.5475,215.7306,215.5185,215.6246,10813.0
2023-09-15 11:55:00,223.69,223.7,223.59,223.67,2937.0,215.6246,215.6342,215.5282,215.6053,2937.0
2023-09-15 12:00:00,223.67,223.68,223.58,223.65,5266.0,215.6053,215.6149,215.5185,215.586,5266.0
2023-09-15 12:05:00,223.62,223.72,223.51,223.72,9097.0,215.5571,215.6535,215.4511,215.6535,9097.0
2023-09-15 12:10:00,223.72,223.72,223.57,223.58,5149.0,215.6535,215.6535,215.5089,215.5185,5149.0
2023-09-15 12:15:00,223.56,223.85,223.56,223.81,4816.0,215.4993,215.7788,215.4993,215.7402,4816.0
2023-09-15 12:20:00,223.84,223.96,223.79,223.96,15869.0,215.7692,215.8848,215.721,215.8848,15869.0
2023-09-15 12:25:00,223.96,223.96,223.57,223.69,5035.0,215.8848,215.8848,215.5089,215.6246,5035.0
2023-09-15 12:30:00,223.69,223.78,223.62,223.72,2663.0,215.6246,215.7113,215.5571,215.6535,2663.0
2023-09-15 12:35:00,223.7,223.74,223.61,223.74,1863.0,215.6342,215.6728,215.5475,215.6728,1863.0
2023-09-15 12:40:00,223.72,223.78,223.63,223.72,5162.0,215.6535,215.7113,215.5667,215.6535,5162.0
2023-09-15 12:45:00,223.73,223.73,223.57,223.66,10484.0,215.6631,215.6631,215.5089,215.5957,10484.0
2023-09-15 12:50:00,223.66,223.68,223.5,223.68,13330.0,215.5957,215.6149,215.4414,215.6149,13330.0
2023-09-15 12:55:00,223.67,223.76,223.63,223.76,1200.0,215.6053,215.692,215.5667,215.692,1200.0
2023-09-15 13:00:00,223.77,223.82,223.68,223.78,5027.0,215.7017,215.7499,215.6149,215.7113,5027.0
2023-09-15 13:05:00,223.76,224.01,223.66,223.98,9874.0,215.692,215.933,215.5957,215.9041,9874.0
2023-09-15 13:10:00,223.94,223.95,223.67,223.72,3532.0,215.8656,215.8752,215.6053,215.6535,3532.0
2023-09-15 13:15:00,223.73,223.9,223.71,223.89,6106.0,215.6631,215.827,215.6439,215.8174,6106.0
2023-09-15 13:20:00,223.81,223.86,223.7,223.7,2011.0,215.7402,215.7884,215.6342,215.6342,2011.0
2023-09-15 13:25:00,223.73,223.77,223.51,223.59,4427.0,215.6631,215.7017,215.4511,215.5282,4427.0
2023-09-15 13:30:00,223.5,223.6,223.4,223.59,10319.0,215.4414,215.5378,215.345,215.5282,10319.0
2023-09-15 13:35:00,223.6,223.84,223.59,223.76,3134.0,215.5378,215.7692,215.5282,215.692,3134.0
2023-09-15 13:40:00,223.82,223.93,223.75,223.93,3037.0,215.7499,215.8559,215.6824,215.8559,3037.0
2023-09-15 13:45:00,223.88,224.07,223.86,224.07,5543.0,215.8077,215.9909,215.7884,215.9909,5543.0
2023-09-15 13:50:00,224.03,224.31,224.0,224.12,3849.0,215.9523,216.2222,215.9234,216.0391,3849.0
2023-09-15 13:55:00,224.11,224.24,224.11,224.21,5849.0,216.0294,216.1547,216.0294,216.1258,5849.0
2023-09-15 14:00:00,224.2,224.23,224.09,224.23,12090.0,216.1162,216.1451,216.0101,216.1451,12090.0
2023-09-15 14:05:00,224.26,224.31,224.01,224.05,7867.0,216.174,216.2222,215.933,215.9716,7867.0
2023-09-15 14:10:00,224.03,224.09,223.89,223.93,5045.0,215.9523,216.0101,215.8174,215.8559,5045.0
2023-09-15 14:15:00,223.96,224.13,223.94,224.13,6100.0,215.8848,216.0487,215.8656,216.0487,6100.0
2023-09-15 14:20:00,224.13,224.31,224.12,224.27,4429.0,216.0487,216.2222,216.0391,216.1837,4429.0
2023-09-15 14:25:00,224.3,224.42,224.21,224.21,5428.0,216.2126,216.3283,216.1258,216.1258,5428.0
2023-09-15 14:30:00,224.21,224.38,224.2,224.35,3827.0,216.1258,216.2897,216.1162,216.2608,3827.0
2023-09-15 14:35:00,224.34,224.46,224.2,224.46,4829.0,216.2511,216.3668,216.1162,216.3668,4829.0
2023-09-15 14:40:00,224.45,224.65,224.45,224.56,4243.0,216.3572,216.55,216.3572,216.4632,4243.0
2023-09-15 14:45:00,224.56,224.83,224.56,224.75,7546.0,216.4632,216.7235,216.4632,216.6464,7546.0
2023-09-15 14:50:00,224.7,225.03,224.63,225.03,16252.0,216.5982,216.9163,216.5307,216.9163,16252.0
2023-09-15 14:55:00,225.0,225.09,224.94,225.0,5320.0,216.8873,216.9741,216.8295,216.8873,5320.0
2023-09-15 15:00:00,225.0,225.05,224.73,224.75,24259.0,216.8873,216.9355,216.6271,216.6464,24259.0
2023-09-15 15:05:00,224.75,224.79,224.57,224.59,6494.0,216.6464,216.6849,216.4728,216.4921,6494.0
2023-09-15 15:10:00,224.68,224.69,224.42,224.46,3556.0,216.5789,216.5885,216.3283,216.3668,3556.0
2023-09-15 15:15:00,224.42,224.69,224.38,224.69,4007.0,216.3283,216.5885,216.2897,216.5885,4007.0
2023-09-15 15:20:00,224.69,224.69,224.4,224.4,7699.0,216.5885,216.5885,216.309,216.309,7699.0
2023-09-15 15:25:00,224.43,224.62,224.43,224.55,5941.0,216.3379,216.521,216.3379,216.4536,5941.0
2023-09-15 15:30:00,224.56,224.58,224.24,224.29,6808.0,216.4632,216.4825,216.1547,216.2029,6808.0
2023-09-15 15:35:00,224.33,224.33,224.23,224.23,5345.0,216.2415,216.2415,216.1451,216.1451,5345.0
2023-09-15 15:40:00,224.27,224.41,224.19,224.41,6646.0,216.1837,216.3186,216.1065,216.3186,6646.0
2023-09-15 15:45:00,224.39,224.66,224.3,224.44,23240.0,216.2993,216.5596,216.2126,216.3475,23240.0
2023-09-15 15:50:00,224.41,224.44,223.91,223.91,30093.0,216.3186,216.3475,215.8366,215.8366,30093.0
2023-09-15 15:55:00,223.91,224.27,223.86,224.05,80605.0,215.8366,216.1837,215.7884,215.9716,80605.0
2023-09-18 09:30:00,225.0,225.33,224.24,224.53,24016.0,216.8873,217.2054,216.1547,216.4343,24016.0
2023-09-18 09:35:00,224.12,224.69,223.83,223.97,2960.0,216.0391,216.5885,215.7595,215.8945,2960.0
2023-09-18 09:40:00,224.25,224.43,223.42,223.64,3075.0,216.1644,216.3379,215.3643,215.5764,3075.0
2023-09-18 09:45:00,223.84,224.07,223.82,223.84,3746.0,215.7692,215.9909,215.7499,215.7692,3746.0
2023-09-18 09:50:00,223.61,224.11,223.48,224.11,5027.0,215.5475,216.0294,215.4221,216.0294,5027.0
2023-09-18 09:55:00,224.16,224.17,223.44,223.88,4068.0,216.0776,216.0873,215.3836,215.8077,4068.0
2023-09-18 10:00:00,223.93,224.3,223.93,224.3,2844.0,215.8559,216.2126,215.8559,216.2126,2844.0
2023-09-18 10:05:00,224.29,224.31,223.97,224.18,3445.0,216.2029,216.2222,215.8945,216.0969,3445.0
2023-09-18 10:10:00,224.18,224.37,224.11,224.24,2616.0,216.0969,216.2801,216.0294,216.1547,2616.0
2023-09-18 10:15:00,224.18,224.35,224.16,224.25,1200.0,216.0969,216.2608,216.0776,216.1644,1200.0
2023-09-18 10:20:00,224.35,224.49,224.25,224.44,3483.0,216.2608,216.3957,216.1644,216.3475,3483.0
2023-09-18 10:25:00,224.5,224.85,224.43,224.85,4170.0,216.4054,216.7427,216.3379,216.7427,4170.0
2023-09-18 10:30:00,224.84,225.08,224.84,224.95,5264.0,216.7331,216.9645,216.7331,216.8391,5264.0
2023-09-18 10:35:00,225.05,225.11,224.9,224.97,5466.0,216.9355,216.9934,216.7909,216.8584,5466.0
2023-09-18 10:40:00,224.91,225.32,224.91,225.27,2713.0,216.8006,217.1958,216.8006,217.1476,2713.0
2023-09-18 10:45:00,225.32,225.4,225.31,225.31,3017.0,217.1958,217.2729,217.1862,217.1862,3017.0
2023-09-18 10:50:00,225.25,225.48,225.23,225.31,2212.0,217.1283,217.35,217.109,217.1862,2212.0
2023-09-18 10:55:00,225.31,225.35,225.17,225.29,2990.0,217.1862,217.2247,217.0512,217.1669,2990.0
2023-09-18 11:00:00,225.34,225.36,225.14,225.21,3288.0,217.2151,217.2344,217.0223,217.0898,3288.0
2023-09-18 11:05:00,225.15,225.37,225.15,225.34,3178.0,217.0319,217.244,217.0319,217.2151,3178.0
2023-09-18 11:10:00,225.36,225.44,225.27,225.29,4273.0,217.2344,217.3115,217.1476,217.1669,4273.0
2023-09-18 11:15:00,225.21,225.3,225.05,225.12,3639.0,217.0898,217.1765,216.9355,217.003,3639.0
2023-09-18 11:20:00,225.12,225.12,224.92,225.06,4907.0,217.003,217.003,216.8102,216.9452,4907.0
2023-09-18 11:25:00,225.1,225.23,225.1,225.21,3415.0,216.9837,217.109,216.9837,217.0898,3415.0
2023-09-18 11:30:00,225.28,225.34,225.21,225.33,1787.0,217.1572,217.2151,217.0898,217.2054,1787.0
2023-09-18 11:35:00,225.32,225.33,225.24,225.26,1007.0,217.1958,217.2054,217.1187,217.138,1007.0
2023-09-18 11:40:00,225.39,225.53,225.34,225.41,3911.0,217.2633,217.3982,217.2151,217.2826,3911.0
2023-09-18 11:45:00,225.37,225.46,225.37,225.46,486.0,217.244,217.3308,217.244,217.3308,486.0
2023-09-18 11:50:00,225.47,225.47,225.27,225.27,2291.0,217.3404,217.3404,217.1476,217.1476,2291.0
2023-09-18 11:55:00,225.31,225.31,225.13,225.22,902.0,217.1862,217.1862,217.0127,217.0994,902.0
2023-09-18 12:00:00,225.21,225.21,225.11,225.11,888.0,217.0898,217.0898,216.9934,216.9934,888.0
2023-09-18 12:05:00,225.13,225.24,225.13,225.24,1801.0,217.0127,217.1187,217.0127,217.1187,1801.0
2023-09-18 12:10:00,225.28,225.55,225.27,225.43,2724.0,217.1572,217.4175,217.1476,217.3018,2724.0
2023-09-18 12:15:00,225.49,225.65,225.48,225.63,3071.0,217.3597,217.5139,217.35,217.4946,3071.0
2023-09-18 12:20:00,225.55,225.76,225.45,225.75,3596.0,217.4175,217.6199,217.3211,217.6103,3596.0
2023-09-18 12:25:00,225.77,225.8,225.72,225.8,1864.0,217.6296,217.6585,217.5814,217.6585,1864.0
2023-09-18 12:30:00,225.83,225.87,225.69,225.74,3563.0,217.6874,217.726,217.5525,217.6007,3563.0
2023-09-18 12:35:00,225.74,225.75,225.58,225.64,2440.0,217.6007,217.6103,217.4464,217.5043,2440.0
2023-09-18 12:40:00,225.57,225.6,225.43,225.6,3450.0,217.4368,217.4657,217.3018,217.4657,3450.0
2023-09-18 12:45:00,225.64,225.75,225.61,225.68,2444.0,217.5043,217.6103,217.4753,217.5428,2444.0
2023-09-18 12:50:00,225.63,225.66,225.57,225.66,821.0,217.4946,217.5235,217.4368,217.5235,821.0
2023-09-18 12:55:00,225.6,225.6,225.57,225.57,411.0,217.4657,217.4657,217.4368,217.4368,411.0
2023-09-18 13:00:00,225.56,225.71,225.56,225.65,1371.0,217.4271,217.5717,217.4271,217.5139,1371.0
2023-09-18 13:05:00,225.59,225.6,225.56,225.58,709.0,217.4561,217.4657,217.4271,217.4464,709.0
2023-09-18 13:10:00,225.58,225.72,225.57,225.72,2751.0,217.4464,217.5814,217.4368,217.5814,2751.0
2023-09-18 13:15:00,225.72,225.75,225.63,225.69,1532.0,217.5814,217.6103,217.4946,217.5525,1532.0
2023-09-18 13:20:00,225.7,225.74,225.66,225.74,2115.0,217.5621,217.6007,217.5235,217.6007,2115.0
2023-09-18 13:25:00,225.75,225.88,225.71,225.72,2292.0,217.6103,217.7356,217.5717,217.5814,2292.0
2023-09-18 13:30:00,225.71,225.73,225.67,225.71,1100.0,217.5717,217.591,217.5332,217.5717,1100.0
2023-09-18 13:35:00,225.75,225.76,225.54,225.55,3962.0,217.6103,217.6199,217.4079,217.4175,3962.0
2023-09-18 13:40:00,225.48,225.57,225.41,225.57,3123.0,217.35,217.4368,217.2826,217.4368,3123.0
2023-09-18 13:45:00,225.56,225.56,225.41,225.42,1301.0,217.4271,217.4271,217.2826,217.2922,1301.0
2023-09-18 13:50:00,225.4,225.43,225.31,225.39,2874.0,217.2729,217.3018,217.1862,217.2633,2874.0
2023-09-18 13:55:00,225.42,225.45,225.39,225.42,2288.0,217.2922,217.3211,217.2633,217.2922,2288.0
2023-09-18 14:00:00,225.36,225.43,225.35,225.41,1813.0,217.2344,217.3018,217.2247,217.2826,1813.0
2023-09-18 14:05:00,225.36,225.36,225.25,225.33,3755.0,217.2344,217.2344,217.1283,217.2054,3755.0
2023-09-18 14:10:00,225.32,225.35,225.29,225.29,1830.0,217.1958,217.2247,217.1669,217.1669,1830.0
2023-09-18 14:15:00,225.31,225.32,225.14,225.19,2300.0,217.1862,217.1958,217.0223,217.0705,2300.0
2023-09-18 14:20:00,225.19,225.19,224.97,224.97,1838.0,217.0705,217.0705,216.8584,216.8584,1838.0
2023-09-18 14:25:00,224.97,224.97,224.84,224.88,2871.0,216.8584,216.8584,216.7331,216.7717,2871.0
2023-09-18 14:30:00,224.89,224.97,224.8,224.93,3444.0,216.7813,216.8584,216.6945,216.8199,3444.0
2023-09-18 14:35:00,224.93,225.01,224.9,224.94,1998.0,216.8199,216.897,216.7909,216.8295,1998.0
2023-09-18 14:40:00,224.91,224.94,224.87,224.94,1739.0,216.8006,216.8295,216.762,216.8295,1739.0
2023-09-18 14:45:00,224.87,224.92,224.76,224.79,2202.0,216.762,216.8102,216.656,216.6849,2202.0
2023-09-18 14:50:00,224.8,224.98,224.78,224.81,5734.0,216.6945,216.8681,216.6753,216.7042,5734.0
2023-09-18 14:55:00,224.74,224.85,224.72,224.85,2180.0,216.6367,216.7427,216.6174,216.7427,2180.0
2023-09-18 15:00:00,224.81,224.85,224.75,224.81,3401.0,216.7042,216.7427,216.6464,216.7042,3401.0
2023-09-18 15:05:00,224.79,224.83,224.72,224.76,2297.0,216.6849,216.7235,216.6174,216.656,2297.0
2023-09-18 15:10:00,224.74,224.79,224.64,224.65,2802.0,216.6367,216.6849,216.5403,216.55,2802.0
2023-09-18 15:15:00,224.63,224.79,224.59,224.79,4983.0,216.5307,216.6849,216.4921,216.6849,4983.0
2023-09-18 15:20:00,224.8,224.87,224.8,224.82,1810.0,216.6945,216.762,216.6945,216.7138,1810.0
2023-09-18 15:25:00,224.8,224.83,224.75,224.75,1674.0,216.6945,216.7235,216.6464,216.6464,1674.0
2023-09-18 15:30:00,224.76,224.79,224.65,224.79,5042.0,216.656,216.6849,216.55,216.6849,5042.0
2023-09-18 15:35:00,224.71,224.71,224.64,224.66,1100.0,216.6078,216.6078,216.5403,216.5596,1100.0
2023-09-18 15:40:00,224.64,224.75,224.61,224.65,4956.0,216.5403,216.6464,216.5114,216.55,4956.0
2023-09-18 15:45:00,224.62,224.64,224.49,224.5,10441.0,216.521,216.5403,216.3957,216.4054,10441.0
2023-09-18 15:50:00,224.44,224.55,224.26,224.32,12583.0,216.3475,216.4536,216.174,216.2319,12583.0
2023-09-18 15:55:00,224.33,224.56,224.31,224.37,56569.0,216.2415,216.4632,216.2222,216.2801,56569.0
2023-09-19 09:30:00,224.15,224.97,224.15,224.47,14456.0,216.068,216.8584,216.068,216.3764,14456.0
2023-09-19 09:35:00,224.45,224.66,224.23,224.42,4520.0,216.3572,216.5596,216.1451,216.3283,4520.0
2023-09-19 09:40:00,224.19,224.95,224.04,224.25,44318.0,216.1065,216.8391,215.962,216.1644,44318.0
2023-09-19 09:45:00,224.26,224.89,224.26,224.89,7553.0,216.174,216.7813,216.174,216.7813,7553.0
2023-09-19 09:50:00,224.88,225.3,224.87,225.3,2397.0,216.7717,217.1765,216.762,217.1765,2397.0
2023-09-19 09:55:00,225.04,225.04,224.64,224.87,1513.0,216.9259,216.9259,216.5403,216.762,1513.0
2023-09-19 10:00:00,224.74,224.8,224.41,224.41,1663.0,216.6367,216.6945,216.3186,216.3186,1663.0
2023-09-19 10:05:00,224.22,224.22,223.8,223.88,3330.0,216.1355,216.1355,215.7306,215.8077,3330.0
2023-09-19 10:10:00,223.95,224.19,223.86,223.99,4736.0,215.8752,216.1065,215.7884,215.9138,4736.0
2023-09-19 10:15:00,223.97,224.06,223.43,223.63,4709.0,215.8945,215.9812,215.3739,215.5667,4709.0
2023-09-19 10:20:00,223.65,223.89,223.64,223.84,3856.0,215.586,215.8174,215.5764,215.7692,3856.0
2023-09-19 10:25:00,223.84,224.61,223.84,224.61,21533.0,215.7692,216.5114,215.7692,216.5114,21533.0
2023-09-19 10:30:00,224.71,224.72,224.5,224.54,2292.0,216.6078,216.6174,216.4054,216.4439,2292.0
2023-09-19 10:35:00,224.53,224.64,224.52,224.53,3576.0,216.4343,216.5403,216.4246,216.4343,3576.0
2023-09-19 10:40:00,224.56,224.56,224.32,224.36,2323.0,216.4632,216.4632,216.2319,216.2704,2323.0
2023-09-19 10:45:00,224.37,224.4,224.1,224.12,1733.0,216.2801,216.309,216.0198,216.0391,1733.0
2023-09-19 10:50:00,224.07,224.07,223.74,223.75,4389.0,215.9909,215.9909,215.6728,215.6824,4389.0
2023-09-19 10:55:00,223.75,223.93,223.65,223.93,4406.0,215.6824,215.8559,215.586,215.8559,4406.0
2023-09-19 11:00:00,223.88,223.89,223.6,223.6,2830.0,215.8077,215.8174,215.5378,215.5378,2830.0
2023-09-19 11:05:00,223.62,224.02,223.51,223.9,18645.0,215.5571,215.9427,215.4511,215.827,18645.0
2023-09-19 11:10:00,223.78,223.94,223.72,223.94,2091.0,215.7113,215.8656,215.6535,215.8656,2091.0
2023-09-19 11:15:00,223.94,223.99,223.77,223.89,1248.0,215.8656,215.9138,215.7017,215.8174,1248.0
2023-09-19 11:20:00,223.82,223.83,223.52,223.59,1238.0,215.7499,215.7595,215.4607,215.5282,1238.0
2023-09-19 11:25:00,223.59,223.84,223.55,223.72,3842.0,215.5282,215.7692,215.4896,215.6535,3842.0
2023-09-19 11:30:00,223.77,223.77,223.49,223.49,2062.0,215.7017,215.7017,215.4318,215.4318,2062.0
2023-09-19 11:35:00,223.51,223.53,223.4,223.4,1965.0,215.4511,215.4703,215.345,215.345,1965.0
2023-09-19 11:40:00,223.48,223.53,223.42,223.47,5531.0,215.4221,215.4703,215.3643,215.4125,5531.0
2023-09-19 11:45:00,223.28,223.47,223.23,223.38,2960.0,215.2294,215.4125,215.1812,215.3257,2960.0
2023-09-19 11:50:00,223.4,223.42,223.31,223.31,2392.0,215.345,215.3643,215.2583,215.2583,2392.0
2023-09-19 11:55:00,223.32,223.51,223.31,223.41,9852.0,215.2679,215.4511,215.2583,215.3547,9852.0
2023-09-19 12:00:00,223.38,223.48,223.29,223.41,2271.0,215.3257,215.4221,215.239,215.3547,2271.0
2023-09-19 12:05:00,223.45,223.45,223.31,223.31,1100.0,215.3932,215.3932,215.2583,215.2583,1100.0
2023-09-19 12:10:00,223.33,223.36,223.25,223.28,4865.0,215.2776,215.3065,215.2004,215.2294,4865.0
2023-09-19 12:15:00,223.3,223.36,223.24,223.3,2338.0,215.2486,215.3065,215.1908,215.2486,2338.0
2023-09-19 12:20:00,223.3,223.35,223.23,223.3,4700.0,215.2486,215.2968,215.1812,215.2486,4700.0
2023-09-19 12:25:00,223.24,223.27,223.12,223.23,8050.0,215.1908,215.2197,215.0751,215.1812,8050.0
2023-09-19 12:30:00,223.22,223.23,222.74,222.74,29608.0,215.1715,215.1812,214.7088,214.7088,29608.0
2023-09-19 12:35:00,222.7,222.7,222.63,222.7,600.0,214.6703,214.6703,214.6028,214.6703,600.0
2023-09-19 12:40:00,222.7,222.7,222.55,222.55,2536.0,214.6703,214.6703,214.5257,214.5257,2536.0
2023-09-19 12:45:00,222.55,222.55,222.32,222.5,4160.0,214.5257,214.5257,214.304,214.4775,4160.0
2023-09-19 12:50:00,222.43,222.56,222.42,222.56,1360.0,214.41,214.5353,214.4004,214.5353,1360.0
2023-09-19 12:55:00,222.57,222.61,222.51,222.61,400.0,214.545,214.5835,214.4871,214.5835,400.0
2023-09-19 13:00:00,222.59,222.6,222.47,222.58,1561.0,214.5642,214.5739,214.4486,214.5546,1561.0
2023-09-19 13:05:00,222.59,222.61,222.38,222.38,15654.0,214.5642,214.5835,214.3618,214.3618,15654.0
2023-09-19 13:10:00,222.5,222.58,222.39,222.58,8890.0,214.4775,214.5546,214.3714,214.5546,8890.0
2023-09-19 13:15:00,222.58,222.83,222.58,222.63,3364.0,214.5546,214.7956,214.5546,214.6028,3364.0
2023-09-19 13:20:00,222.54,222.9,222.54,222.9,1748.0,214.516,214.8631,214.516,214.8631,1748.0
2023-09-19 13:25:00,222.74,222.74,222.55,222.71,2400.0,214.7088,214.7088,214.5257,214.6799,2400.0
2023-09-19 13:30:00,222.63,222.75,222.5,222.53,2742.0,214.6028,214.7185,214.4775,214.5064,2742.0
2023-09-19 13:35:00,222.51,222.59,222.23,222.23,4452.0,214.4871,214.5642,214.2172,214.2172,4452.0
2023-09-19 13:40:00,222.22,222.39,222.22,222.34,2354.0,214.2076,214.3714,214.2076,214.3232,2354.0
2023-09-19 13:45:00,222.44,222.64,222.44,222.5,3251.0,214.4196,214.6124,214.4196,214.4775,3251.0
2023-09-19 13:50:00,222.49,222.55,222.34,222.35,2874.0,214.4678,214.5257,214.3232,214.3329,2874.0
2023-09-19 13:55:00,222.36,222.36,222.22,222.24,2236.0,214.3425,214.3425,214.2076,214.2269,2236.0
2023-09-19 14:00:00,222.13,222.34,222.12,222.27,1525.0,214.1208,214.3232,214.1112,214.2558,1525.0
2023-09-19 14:05:00,222.27,223.02,222.26,222.61,58202.0,214.2558,214.9787,214.2461,214.5835,58202.0
2023-09-19 14:10:00,222.73,222.88,222.61,222.66,6257.0,214.6992,214.8438,214.5835,214.6317,6257.0
2023-09-19 14:15:00,222.65,222.66,222.47,222.48,4072.0,214.6221,214.6317,214.4486,214.4582,4072.0
2023-09-19 14:20:00,222.42,222.53,222.33,222.38,3539.0,214.4004,214.5064,214.3136,214.3618,3539.0
2023-09-19 14:25:00,222.35,222.47,222.35,222.39,3729.0,214.3329,214.4486,214.3329,214.3714,3729.0
2023-09-19 14:30:00,222.43,222.51,222.39,222.41,3325.0,214.41,214.4871,214.3714,214.3907,3325.0
2023-09-19 14:35:00,222.52,222.73,222.52,222.71,3989.0,214.4968,214.6992,214.4968,214.6799,3989.0
2023-09-19 14:40:00,222.66,222.74,222.61,222.7,2716.0,214.6317,214.7088,214.5835,214.6703,2716.0
2023-09-19 14:45:00,222.77,223.0,222.77,222.86,3355.0,214.7377,214.9595,214.7377,214.8245,3355.0
2023-09-19 14:50:00,222.81,222.89,222.7,222.89,4595.0,214.7763,214.8534,214.6703,214.8534,4595.0
2023-09-19 14:55:00,222.89,223.02,222.89,222.95,2500.0,214.8534,214.9787,214.8534,214.9113,2500.0
2023-09-19 15:00:00,222.83,222.92,222.81,222.87,1935.0,214.7956,214.8823,214.7763,214.8341,1935.0
2023-09-19 15:05:00,222.88,222.98,222.87,222.89,2414.0,214.8438,214.9402,214.8341,214.8534,2414.0
2023-09-19 15:10:00,222.89,222.96,222.86,222.96,3054.0,214.8534,214.9209,214.8245,214.9209,3054.0
2023-09-19 15:15:00,222.95,222.98,222.8,222.85,3273.0,214.9113,214.9402,214.7667,214.8149,3273.0
2023-09-19 15:20:00,222.85,222.98,222.82,222.93,3833.0,214.8149,214.9402,214.7859,214.892,3833.0
2023-09-19 15:25:00,222.93,222.93,222.84,222.87,2974.0,214.892,214.892,214.8052,214.8341,2974.0
2023-09-19 15:30:00,222.88,222.92,222.8,222.9,10641.0,214.8438,214.8823,214.7667,214.8631,10641.0
2023-09-19 15:35:00,222.87,223.08,222.87,223.08,4374.0,214.8341,215.0366,214.8341,215.0366,4374.0
2023-09-19 15:40:00,223.05,223.05,222.92,223.03,7421.0,215.0076,215.0076,214.8823,214.9884,7421.0
2023-09-19 15:45:00,223.09,223.11,222.89,222.89,9685.0,215.0462,215.0655,214.8534,214.8534,9685.0
2023-09-19 15:50:00,222.9,223.02,222.76,222.78,14931.0,214.8631,214.9787,214.7281,214.7474,14931.0
2023-09-19 15:55:00,222.75,223.07,222.72,222.88,54311.0,214.7185,215.0269,214.6895,214.8438,54311.0
2023-09-20 09:30:00,223.84,224.97,223.84,224.94,13574.0,215.7692,216.8584,215.7692,216.8295,13574.0
2023-09-20 09:35:00,224.54,224.54,223.73,223.94,2123.0,216.4439,216.4439,215.6631,215.8656,2123.0
2023-09-20 09:40:00,223.74,223.9,223.73,223.79,2025.0,215.6728,215.827,215.6631,215.721,2025.0
2023-09-20 09:45:00,223.79,224.21,223.64,224.17,4707.0,215.721,216.1258,215.5764,216.0873,4707.0
2023-09-20 09:50:00,224.19,224.22,223.89,223.89,1800.0,216.1065,216.1355,215.8174,215.8174,1800.0
2023-09-20 09:55:00,223.95,223.96,223.95,223.96,1100.0,215.8752,215.8848,215.8752,215.8848,1100.0
2023-09-20 10:00:00,224.0,224.21,224.0,224.21,1600.0,215.9234,216.1258,215.9234,216.1258,1600.0
2023-09-20 10:05:00,224.12,224.15,223.85,223.96,1803.0,216.0391,216.068,215.7788,215.8848,1803.0
2023-09-20 10:10:00,223.84,223.84,223.64,223.64,10100.0,215.7692,215.7692,215.5764,215.5764,10100.0
2023-09-20 10:15:00,223.62,224.07,223.6,223.91,2350.0,215.5571,215.9909,215.5378,215.8366,2350.0
2023-09-20 10:20:00,224.0,224.12,223.89,224.07,4114.0,215.9234,216.0391,215.8174,215.9909,4114.0
2023-09-20 10:25:00,224.12,224.3,224.0,224.3,26427.0,216.0391,216.2126,215.9234,216.2126,26427.0
2023-09-20 10:30:00,224.4,224.4,224.2,224.23,640.0,216.309,216.309,216.1162,216.1451,640.0
2023-09-20 10:35:00,224.31,224.31,224.06,224.12,2470.0,216.2222,216.2222,215.9812,216.0391,2470.0
2023-09-20 10:40:00,224.12,224.12,224.01,224.02,1317.0,216.0391,216.0391,215.933,215.9427,1317.0
2023-09-20 10:45:00,224.09,224.16,224.0,224.14,2283.0,216.0101,216.0776,215.9234,216.0583,2283.0
2023-09-20 10:50:00,224.08,224.35,224.07,224.31,3002.0,216.0005,216.2608,215.9909,216.2222,3002.0
2023-09-20 10:55:00,224.24,224.32,224.22,224.31,1073.0,216.1547,216.2319,216.1355,216.2222,1073.0
2023-09-20 11:00:00,224.37,224.53,224.35,224.36,1964.0,216.2801,216.4343,216.2608,216.2704,1964.0
2023-09-20 11:05:00,224.42,224.54,224.42,224.47,600.0,216.3283,216.4439,216.3283,216.3764,600.0
2023-09-20 11:10:00,224.54,224.8,224.52,224.8,1399.0,216.4439,216.6945,216.4246,216.6945,1399.0
2023-09-20 11:15:00,224.7,224.82,224.67,224.72,1050.0,216.5982,216.7138,216.5692,216.6174,1050.0
2023-09-20 11:20:00,224.77,224.88,224.7,224.88,1600.0,216.6656,216.7717,216.5982,216.7717,1600.0
2023-09-20 11:25:00,224.88,224.89,224.69,224.71,1958.0,216.7717,216.7813,216.5885,216.6078,1958.0
2023-09-20 11:30:00,224.74,224.87,224.74,224.87,821.0,216.6367,216.762,216.6367,216.762,821.0
2023-09-20 11:35:00,224.87,224.95,224.79,224.93,1007.0,216.762,216.8391,216.6849,216.8199,1007.0
2023-09-20 11:40:00,224.89,225.11,224.84,225.11,1654.0,216.7813,216.9934,216.7331,216.9934,1654.0
2023-09-20 11:45:00,225.16,225.16,224.88,224.97,5288.0,217.0416,217.0416,216.7717,216.8584,5288.0
2023-09-20 11:50:00,224.91,225.06,224.82,225.01,2501.0,216.8006,216.9452,216.7138,216.897,2501.0
2023-09-20 11:55:00,225.03,225.17,225.03,225.15,1203.0,216.9163,217.0512,216.9163,217.0319,1203.0
2023-09-20 12:00:00,225.23,225.23,225.08,225.14,1458.0,217.109,217.109,216.9645,217.0223,1458.0
2023-09-20 12:05:00,225.14,225.48,225.14,225.31,12004.0,217.0223,217.35,217.0223,217.1862,12004.0
2023-09-20 12:10:00,225.32,225.51,225.3,225.45,1746.0,217.1958,217.3789,217.1765,217.3211,1746.0
2023-09-20 12:15:00,225.5,225.73,225.47,225.73,3448.0,217.3693,217.591,217.3404,217.591,3448.0
2023-09-20 12:20:00,225.76,226.0,225.75,225.94,9818.0,217.6199,217.8513,217.6103,217.7934,9818.0
2023-09-20 12:25:00,225.97,226.08,225.9,225.99,4072.0,217.8224,217.9284,217.7549,217.8416,4072.0
2023-09-20 12:30:00,226.05,226.05,225.62,225.73,3256.0,217.8995,217.8995,217.485,217.591,3256.0
2023-09-20 12:35:00,225.79,225.79,225.66,225.68,2212.0,217.6489,217.6489,217.5235,217.5428,2212.0
2023-09-20 12:40:00,225.59,225.76,225.59,225.72,2844.0,217.4561,217.6199,217.4561,217.5814,2844.0
2023-09-20 12:45:00,225.72,225.89,225.72,225.78,7407.0,217.5814,217.7452,217.5814,217.6392,7407.0
2023-09-20 12:50:00,225.8,225.82,225.69,225.81,3004.0,217.6585,217.6778,217.5525,217.6681,3004.0
2023-09-20 12:55:00,225.72,226.03,225.72,225.87,6632.0,217.5814,217.8802,217.5814,217.726,6632.0
2023-09-20 13:00:00,225.87,225.96,225.82,225.88,2714.0,217.726,217.8127,217.6778,217.7356,2714.0
2023-09-20 13:05:00,225.86,226.03,225.86,225.97,1600.0,217.7163,217.8802,217.7163,217.8224,1600.0
2023-09-20 13:10:00,225.96,225.96,225.81,225.81,1400.0,217.8127,217.8127,217.6681,217.6681,1400.0
2023-09-20 13:15:00,225.78,225.88,225.74,225.8,1300.0,217.6392,217.7356,217.6007,217.6585,1300.0
2023-09-20 13:20:00,225.79,225.8,225.53,225.73,4742.0,217.6489,217.6585,217.3982,217.591,4742.0
2023-09-20 13:25:00,225.69,225.77,225.61,225.61,1418.0,217.5525,217.6296,217.4753,217.4753,1418.0
2023-09-20 13:30:00,225.57,225.66,225.54,225.63,7404.0,217.4368,217.5235,217.4079,217.4946,7404.0
2023-09-20 13:35:00,225.65,225.65,225.57,225.64,1126.0,217.5139,217.5139,217.4368,217.5043,1126.0
2023-09-20 13:40:00,225.54,225.55,225.4,225.46,3323.0,217.4079,217.4175,217.2729,217.3308,3323.0
2023-09-20 13:45:00,225.4,225.53,225.35,225.36,4842.0,217.2729,217.3982,217.2247,217.2344,4842.0
2023-09-20 13:50:00,225.36,225.68,225.36,225.68,3392.0,217.2344,217.5428,217.2344,217.5428,3392.0
2023-09-20 13:55:00,225.64,225.85,225.62,225.83,2952.0,217.5043,217.7067,217.485,217.6874,2952.0
2023-09-20 14:00:00,225.7,225.7,225.06,225.18,7716.0,217.5621,217.5621,216.9452,217.0608,7716.0
2023-09-20 14:05:00,225.19,225.27,224.99,225.26,3269.0,217.0705,217.1476,216.8777,217.138,3269.0
2023-09-20 14:10:00,225.17,225.81,225.16,225.67,10100.0,217.0512,217.6681,217.0416,217.5332,10100.0
2023-09-20 14:15:00,225.6,225.82,225.59,225.74,3552.0,217.4657,217.6778,217.4561,217.6007,3552.0
2023-09-20 14:20:00,225.74,225.85,225.7,225.85,16470.0,217.6007,217.7067,217.5621,217.7067,16470.0
2023-09-20 14:25:00,225.87,226.03,225.8,225.87,3771.0,217.726,217.8802,217.6585,217.726,3771.0
2023-09-20 14:30:00,225.83,226.11,225.76,225.87,3295.0,217.6874,217.9573,217.6199,217.726,3295.0
2023-09-20 14:35:00,225.95,226.07,225.85,225.93,3700.0,217.8031,217.9188,217.7067,217.7838,3700.0
2023-09-20 14:40:00,225.93,226.08,225.61,226.05,2053.0,217.7838,217.9284,217.4753,217.8995,2053.0
2023-09-20 14:45:00,226.05,226.11,225.8,225.84,4031.0,217.8995,217.9573,217.6585,217.6971,4031.0
2023-09-20 14:50:00,225.78,225.82,225.52,225.82,3454.0,217.6392,217.6778,217.3886,217.6778,3454.0
2023-09-20 14:55:00,225.8,226.11,225.79,225.93,6114.0,217.6585,217.9573,217.6489,217.7838,6114.0
2023-09-20 15:00:00,225.84,226.07,225.76,226.02,4877.0,217.6971,217.9188,217.6199,217.8706,4877.0
2023-09-20 15:05:00,226.04,226.08,225.85,225.95,12355.0,217.8898,217.9284,217.7067,217.8031,12355.0
2023-09-20 15:10:00,225.98,226.06,225.89,225.94,8432.0,217.832,217.9091,217.7452,217.7934,8432.0
2023-09-20 15:15:00,225.95,226.02,225.88,225.93,9904.0,217.8031,217.8706,217.7356,217.7838,9904.0
2023-09-20 15:20:00,225.95,226.01,225.62,225.71,5667.0,217.8031,217.8609,217.485,217.5717,5667.0
2023-09-20 15:25:00,225.73,225.89,225.65,225.89,6714.0,217.591,217.7452,217.5139,217.7452,6714.0
2023-09-20 15:30:00,225.94,226.2,225.48,225.48,34045.0,217.7934,218.0441,217.35,217.35,34045.0
2023-09-20 15:35:00,225.45,225.45,225.12,225.22,6321.0,217.3211,217.3211,217.003,217.0994,6321.0
2023-09-20 15:40:00,225.22,225.6,225.16,225.55,12189.0,217.0994,217.4657,217.0416,217.4175,12189.0
2023-09-20 15:45:00,225.56,225.59,225.43,225.5,16256.0,217.4271,217.4561,217.3018,217.3693,16256.0
2023-09-20 15:50:00,225.49,225.81,225.49,225.66,23582.0,217.3597,217.6681,217.3597,217.5235,23582.0
2023-09-20 15:55:00,225.63,225.77,225.17,225.56,52631.0,217.4946,217.6296,217.0512,217.4271,52631.0
2023-09-21 09:30:00,225.24,225.53,224.8,225.08,15761.0,217.1187,217.3982,216.6945,216.9645,15761.0
2023-09-21 09:35:00,225.11,225.11,223.78,223.78,8265.0,216.9934,216.9934,215.7113,215.7113,8265.0
2023-09-21 09:40:00,223.73,223.92,223.48,223.77,2434.0,215.6631,215.8463,215.4221,215.7017,2434.0
2023-09-21 09:45:00,223.7,224.61,223.69,224.49,7185.0,215.6342,216.5114,215.6246,216.3957,7185.0
2023-09-21 09:50:00,224.68,225.03,224.49,224.55,2686.0,216.5789,216.9163,216.3957,216.4536,2686.0
2023-09-21 09:55:00,224.52,224.98,224.45,224.98,4851.0,216.4246,216.8681,216.3572,216.8681,4851.0
2023-09-21 10:00:00,225.06,225.08,224.47,224.49,6747.0,216.9452,216.9645,216.3764,216.3957,6747.0
2023-09-21 10:05:00,224.49,224.6,224.11,224.34,11392.0,216.3957,216.5018,216.0294,216.2511,11392.0
2023-09-21 10:10:00,224.44,224.5,224.28,224.29,7590.0,216.3475,216.4054,216.1933,216.2029,7590.0
2023-09-21 10:15:00,224.33,224.42,224.19,224.23,10741.0,216.2415,216.3283,216.1065,216.1451,10741.0
2023-09-21 10:20:00,224.23,224.36,223.86,223.95,3812.0,216.1451,216.2704,215.7884,215.8752,3812.0
2023-09-21 10:25:00,223.89,224.03,223.54,223.69,7438.0,215.8174,215.9523,215.48,215.6246,7438.0
2023-09-21 10:30:00,223.7,223.78,223.4,223.7,7205.0,215.6342,215.7113,215.345,215.6342,7205.0
2023-09-21 10:35:00,223.74,223.91,223.67,223.91,10563.0,215.6728,215.8366,215.6053,215.8366,10563.0
2023-09-21 10:40:00,223.82,223.92,223.6,223.66,3879.0,215.7499,215.8463,215.5378,215.5957,3879.0
2023-09-21 10:45:00,223.65,223.94,223.45,223.94,12164.0,215.586,215.8656,215.3932,215.8656,12164.0
2023-09-21 10:50:00,223.81,223.81,223.57,223.62,3957.0,215.7402,215.7402,215.5089,215.5571,3957.0
2023-09-21 10:55:00,223.6,223.79,223.54,223.65,25766.0,215.5378,215.721,215.48,215.586,25766.0
2023-09-21 11:00:00,223.74,224.02,223.62,223.84,7707.0,215.6728,215.9427,215.5571,215.7692,7707.0
2023-09-21 11:05:00,223.78,223.78,223.29,223.29,5532.0,215.7113,215.7113,215.239,215.239,5532.0
2023-09-21 11:10:00,223.36,223.45,223.11,223.12,6299.0,215.3065,215.3932,215.0655,215.0751,6299.0
2023-09-21 11:15:00,223.16,223.18,223.0,223.09,3107.0,215.1137,215.133,214.9595,215.0462,3107.0
2023-09-21 11:20:00,223.12,223.23,223.01,223.1,2300.0,215.0751,215.1812,214.9691,215.0558,2300.0
2023-09-21 11:25:00,223.0,223.25,223.0,223.22,3136.0,214.9595,215.2004,214.9595,215.1715,3136.0
2023-09-21 11:30:00,223.2,223.45,223.19,223.33,2082.0,215.1522,215.3932,215.1426,215.2776,2082.0
2023-09-21 11:35:00,223.4,223.56,223.34,223.37,2712.0,215.345,215.4993,215.2872,215.3161,2712.0
2023-09-21 11:40:00,223.31,223.45,223.26,223.38,2905.0,215.2583,215.3932,215.2101,215.3257,2905.0
2023-09-21 11:45:00,223.44,223.93,223.44,223.93,6997.0,215.3836,215.8559,215.3836,215.8559,6997.0
2023-09-21 11:50:00,223.8,223.86,223.65,223.84,3566.0,215.7306,215.7884,215.586,215.7692,3566.0
2023-09-21 11:55:00,223.77,224.06,223.53,223.91,18496.0,215.7017,215.9812,215.4703,215.8366,18496.0
2023-09-21 12:00:00,223.91,223.96,223.73,223.96,2642.0,215.8366,215.8848,215.6631,215.8848,2642.0
2023-09-21 12:05:00,223.86,224.06,223.8,224.06,2750.0,215.7884,215.9812,215.7306,215.9812,2750.0
2023-09-21 12:10:00,223.98,224.05,223.75,223.75,4056.0,215.9041,215.9716,215.6824,215.6824,4056.0
2023-09-21 12:15:00,223.74,223.74,223.59,223.59,2543.0,215.6728,215.6728,215.5282,215.5282,2543.0
2023-09-21 12:20:00,223.69,223.74,223.6,223.61,1888.0,215.6246,215.6728,215.5378,215.5475,1888.0
2023-09-21 12:25:00,223.6,223.68,223.5,223.53,4166.0,215.5378,215.6149,215.4414,215.4703,4166.0
2023-09-21 12:30:00,223.51,223.6,223.35,223.6,4144.0,215.4511,215.5378,215.2968,215.5378,4144.0
2023-09-21 12:35:00,223.6,223.63,223.52,223.63,3312.0,215.5378,215.5667,215.4607,215.5667,3312.0
2023-09-21 12:40:00,223.63,223.83,223.62,223.62,6805.0,215.5667,215.7595,215.5571,215.5571,6805.0
2023-09-21 12:45:00,223.66,223.67,223.54,223.59,1615.0,215.5957,215.6053,215.48,215.5282,1615.0
2023-09-21 12:50:00,223.57,223.57,223.36,223.46,1119.0,215.5089,215.5089,215.3065,215.4029,1119.0
2023-09-21 12:55:00,223.42,223.48,223.26,223.27,889.0,215.3643,215.4221,215.2101,215.2197,889.0
2023-09-21 13:00:00,223.32,223.33,223.16,223.19,1500.0,215.2679,215.2776,215.1137,215.1426,1500.0
2023-09-21 13:05:00,223.22,223.22,223.0,223.01,5300.0,215.1715,215.1715,214.9595,214.9691,5300.0
2023-09-21 13:10:00,223.01,223.28,223.0,223.13,2927.0,214.9691,215.2294,214.9595,215.0848,2927.0
2023-09-21 13:15:00,223.25,223.52,223.24,223.46,1822.0,215.2004,215.4607,215.1908,215.4029,1822.0
2023-09-21 13:20:00,223.53,223.74,223.45,223.74,2644.0,215.4703,215.6728,215.3932,215.6728,2644.0
2023-09-21 13:25:00,223.65,223.68,223.55,223.58,957.0,215.586,215.6149,215.4896,215.5185,957.0
2023-09-21 13:30:00,223.59,223.6,223.49,223.53,1313.0,215.5282,215.5378,215.4318,215.4703,1313.0
2023-09-21 13:35:00,223.5,223.81,223.49,223.73,3648.0,215.4414,215.7402,215.4318,215.6631,3648.0
2023-09-21 13:40:00,223.7,223.94,223.7,223.94,2106.0,215.6342,215.8656,215.6342,215.8656,2106.0
2023-09-21 13:45:00,223.87,224.03,223.86,223.95,1905.0,215.7981,215.9523,215.7884,215.8752,1905.0
2023-09-21 13:50:00,223.89,223.98,223.74,223.98,2883.0,215.8174,215.9041,215.6728,215.9041,2883.0
2023-09-21 13:55:00,223.9,223.9,223.7,223.78,3353.0,215.827,215.827,215.6342,215.7113,3353.0
2023-09-21 14:00:00,223.81,223.84,223.63,223.63,4977.0,215.7402,215.7692,215.5667,215.5667,4977.0
2023-09-21 14:05:00,223.63,223.75,223.61,223.73,2367.0,215.5667,215.6824,215.5475,215.6631,2367.0
2023-09-21 14:10:00,223.74,223.83,223.67,223.68,3559.0,215.6728,215.7595,215.6053,215.6149,3559.0
2023-09-21 14:15:00,223.72,223.72,223.51,223.51,9750.0,215.6535,215.6535,215.4511,215.4511,9750.0
2023-09-21 14:20:00,223.5,223.73,223.49,223.73,5142.0,215.4414,215.6631,215.4318,215.6631,5142.0
2023-09-21 14:25:00,223.73,223.73,223.51,223.55,5460.0,215.6631,215.6631,215.4511,215.4896,5460.0
2023-09-21 14:30:00,223.51,223.51,223.26,223.26,4048.0,215.4511,215.4511,215.2101,215.2101,4048.0
2023-09-21 14:35:00,223.25,223.56,223.25,223.4,4889.0,215.2004,215.4993,215.2004,215.345,4889.0
2023-09-21 14:40:00,223.38,223.39,223.24,223.32,4174.0,215.3257,215.3354,215.1908,215.2679,4174.0
2023-09-21 14:45:00,223.41,223.47,223.35,223.35,3006.0,215.3547,215.4125,215.2968,215.2968,3006.0
2023-09-21 14:50:00,223.34,223.41,223.16,223.16,3090.0,215.2872,215.3547,215.1137,215.1137,3090.0
2023-09-21 14:55:00,223.25,223.27,223.07,223.13,3027.0,215.2004,215.2197,215.0269,215.0848,3027.0
2023-09-21 15:00:00,223.18,223.19,223.04,223.15,4543.0,215.133,215.1426,214.998,215.104,4543.0
2023-09-21 15:05:00,223.07,223.17,223.03,223.17,4465.0,215.0269,215.1233,214.9884,215.1233,4465.0
2023-09-21 15:10:00,223.1,223.26,223.1,223.2,4829.0,215.0558,215.2101,215.0558,215.1522,4829.0
2023-09-21 15:15:00,223.2,223.21,223.09,223.21,5278.0,215.1522,215.1619,215.0462,215.1619,5278.0
2023-09-21 15:20:00,223.2,223.28,222.99,223.04,7585.0,215.1522,215.2294,214.9498,214.998,7585.0
2023-09-21 15:25:00,222.98,223.02,222.41,222.51,5686.0,214.9402,214.9787,214.3907,214.4871,5686.0
2023-09-21 15:30:00,222.42,222.49,222.25,222.47,7455.0,214.4004,214.4678,214.2365,214.4486,7455.0
2023-09-21 15:35:00,222.37,222.59,222.37,222.48,4870.0,214.3522,214.5642,214.3522,214.4582,4870.0
2023-09-21 15:40:00,222.53,222.53,222.14,222.28,9958.0,214.5064,214.5064,214.1305,214.2654,9958.0
2023-09-21 15:45:00,222.25,222.38,222.2,222.22,9365.0,214.2365,214.3618,214.1883,214.2076,9365.0
2023-09-21 15:50:00,222.2,222.22,221.97,222.16,19226.0,214.1883,214.2076,213.9666,214.1497,19226.0
2023-09-21 15:55:00,222.15,222.27,221.84,221.88,74901.0,214.1401,214.2558,213.8413,213.8798,74901.0
2023-09-22 09:30:00,221.06,221.56,221.06,221.54,16145.0,213.0894,213.5714,213.0894,213.5521,16145.0
2023-09-22 09:35:00,221.37,221.67,221.1,221.67,3300.0,213.3882,213.6774,213.128,213.6774,3300.0
2023-09-22 09:40:00,221.52,221.52,221.11,221.17,1866.0,213.5328,213.5328,213.1376,213.1954,1866.0
2023-09-22 09:45:00,221.11,221.27,220.59,220.59,3984.0,213.1376,213.2918,212.6363,212.6363,3984.0
2023-09-22 09:50:00,220.73,220.73,220.12,220.29,3815.0,212.7713,212.7713,212.1833,212.3472,3815.0
2023-09-22 09:55:00,220.24,220.49,220.02,220.49,3691.0,212.299,212.54,212.0869,212.54,3691.0
2023-09-22 10:00:00,220.48,221.26,220.47,221.26,2619.0,212.5303,213.2822,212.5207,213.2822,2619.0
2023-09-22 10:05:00,221.33,221.66,221.32,221.58,1260.0,213.3497,213.6678,213.34,213.5907,1260.0
2023-09-22 10:10:00,221.58,221.58,221.03,221.09,7363.0,213.5907,213.5907,213.0605,213.1183,7363.0
2023-09-22 10:15:00,221.01,221.09,220.87,220.94,2637.0,213.0412,213.1183,212.9063,212.9737,2637.0
2023-09-22 10:20:00,221.06,221.09,220.86,221.05,2256.0,213.0894,213.1183,212.8966,213.0798,2256.0
2023-09-22 10:25:00,221.1,221.1,220.79,220.91,2854.0,213.128,213.128,212.8291,212.9448,2854.0
2023-09-22 10:30:00,220.94,221.02,220.84,220.88,5906.0,212.9737,213.0508,212.8773,212.9159,5906.0
2023-09-22 10:35:00,220.8,220.8,220.41,220.41,2601.0,212.8388,212.8388,212.4628,212.4628,2601.0
2023-09-22 10:40:00,220.47,220.47,220.04,220.07,5499.0,212.5207,212.5207,212.1062,212.1351,5499.0
2023-09-22 10:45:00,220.06,220.25,220.0,220.0,5009.0,212.1255,212.3086,212.0676,212.0676,5009.0
2023-09-22 10:50:00,219.98,220.12,219.89,220.12,7276.0,212.0483,212.1833,211.9616,212.1833,7276.0
2023-09-22 10:55:00,220.13,220.33,220.07,220.19,6735.0,212.1929,212.3857,212.1351,212.2508,6735.0
2023-09-22 11:00:00,220.19,220.2,219.95,220.08,5759.0,212.2508,212.2604,212.0194,212.1447,5759.0
2023-09-22 11:05:00,220.06,220.23,219.95,220.07,7061.0,212.1255,212.2893,212.0194,212.1351,7061.0
2023-09-22 11:10:00,220.07,220.07,219.69,219.77,1896.0,212.1351,212.1351,211.7688,211.8459,1896.0
2023-09-22 11:15:00,219.83,219.89,219.73,219.76,2517.0,211.9037,211.9616,211.8074,211.8363,2517.0
2023-09-22 11:20:00,219.77,219.97,219.66,219.97,4847.0,211.8459,212.0387,211.7399,212.0387,4847.0
2023-09-22 11:25:00,220.05,220.08,219.9,220.01,2100.0,212.1158,212.1447,211.9712,212.0773,2100.0
2023-09-22 11:30:00,220.09,220.09,219.49,219.59,6736.0,212.1544,212.1544,211.576,211.6724,6736.0
2023-09-22 11:35:00,219.64,219.71,219.46,219.46,6637.0,211.7206,211.7881,211.5471,211.5471,6637.0
2023-09-22 11:40:00,219.5,219.5,219.2,219.41,3563.0,211.5856,211.5856,211.2965,211.4989,3563.0
2023-09-22 11:45:00,219.45,219.75,219.45,219.62,2685.0,211.5375,211.8266,211.5375,211.7013,2685.0
2023-09-22 11:50:00,219.49,219.67,219.45,219.62,2361.0,211.576,211.7495,211.5375,211.7013,2361.0
2023-09-22 11:55:00,219.64,219.64,219.41,219.41,1039.0,211.7206,211.7206,211.4989,211.4989,1039.0
2023-09-22 12:00:00,219.38,219.52,219.33,219.49,2637.0,211.47,211.6049,211.4218,211.576,2637.0
2023-09-22 12:05:00,219.39,219.5,219.24,219.42,1946.0,211.4796,211.5856,211.335,211.5085,1946.0
2023-09-22 12:10:00,219.32,219.33,219.17,219.18,888.0,211.4121,211.4218,211.2675,211.2772,888.0
2023-09-22 12:15:00,219.15,219.5,219.15,219.47,3738.0,211.2483,211.5856,211.2483,211.5567,3738.0
2023-09-22 12:20:00,219.41,219.68,219.41,219.59,2330.0,211.4989,211.7592,211.4989,211.6724,2330.0
2023-09-22 12:25:00,219.63,219.78,219.63,219.75,4255.0,211.711,211.8556,211.711,211.8266,4255.0
2023-09-22 12:30:00,219.7,219.83,219.54,219.61,3679.0,211.7784,211.9037,211.6242,211.6917,3679.0
2023-09-22 12:35:00,219.51,219.88,219.51,219.88,5768.0,211.5953,211.9519,211.5953,211.9519,5768.0
2023-09-22 12:40:00,219.82,220.03,219.78,219.95,9360.0,211.8941,212.0965,211.8556,212.0194,9360.0
2023-09-22 12:45:00,219.96,219.96,219.68,219.68,3948.0,212.0291,212.0291,211.7592,211.7592,3948.0
2023-09-22 12:50:00,219.72,219.75,219.57,219.57,5419.0,211.7977,211.8266,211.6531,211.6531,5419.0
2023-09-22 12:55:00,219.59,219.65,219.29,219.29,8768.0,211.6724,211.7302,211.3832,211.3832,8768.0
2023-09-22 13:00:00,219.36,219.51,219.24,219.51,8241.0,211.4507,211.5953,211.335,211.5953,8241.0
2023-09-22 13:05:00,219.59,219.68,219.46,219.46,1139.0,211.6724,211.7592,211.5471,211.5471,1139.0
2023-09-22 13:10:00,219.34,219.46,219.34,219.35,1307.0,211.4314,211.5471,211.4314,211.4411,1307.0
2023-09-22 13:15:00,219.33,219.35,219.22,219.29,5898.0,211.4218,211.4411,211.3157,211.3832,5898.0
2023-09-22 13:20:00,219.28,219.28,218.89,218.89,3533.0,211.3736,211.3736,210.9976,210.9976,3533.0
2023-09-22 13:25:00,218.96,219.0,218.85,218.93,2744.0,211.0651,211.1037,210.9591,211.0362,2744.0
2023-09-22 13:30:00,218.93,218.93,218.69,218.79,4917.0,211.0362,211.0362,210.8049,210.9012,4917.0
2023-09-22 13:35:00,218.71,218.94,218.65,218.7,5987.0,210.8241,211.0458,210.7663,210.8145,5987.0
2023-09-22 13:40:00,218.75,218.81,218.65,218.75,3982.0,210.8627,210.9205,210.7663,210.8627,3982.0
2023-09-22 13:45:00,218.75,218.82,218.66,218.77,5300.0,210.8627,210.9302,210.7759,210.882,5300.0
2023-09-22 13:50:00,218.7,219.01,218.68,218.98,7297.0,210.8145,211.1133,210.7952,211.0844,7297.0
2023-09-22 13:55:00,219.1,219.1,218.88,218.88,2901.0,211.2001,211.2001,210.988,210.988,2901.0
2023-09-22 14:00:00,218.95,219.21,218.94,219.21,2090.0,211.0555,211.3061,211.0458,211.3061,2090.0
2023-09-22 14:05:00,219.24,219.24,219.07,219.07,1973.0,211.335,211.335,211.1712,211.1712,1973.0
2023-09-22 14:10:00,219.05,219.05,218.89,218.91,2013.0,211.1519,211.1519,210.9976,211.0169,2013.0
2023-09-22 14:15:00,218.95,219.0,218.81,218.81,2963.0,211.0555,211.1037,210.9205,210.9205,2963.0
2023-09-22 14:20:00,218.78,218.83,218.74,218.83,2662.0,210.8916,210.9398,210.8531,210.9398,2662.0
2023-09-22 14:25:00,218.89,219.0,218.89,218.89,1109.0,210.9976,211.1037,210.9976,210.9976,1109.0
2023-09-22 14:30:00,218.84,218.93,218.7,218.92,3176.0,210.9494,211.0362,210.8145,211.0266,3176.0
2023-09-22 14:35:00,218.91,219.06,218.91,218.97,3391.0,211.0169,211.1615,211.0169,211.0748,3391.0
2023-09-22 14:40:00,219.0,219.0,218.57,218.63,4117.0,211.1037,211.1037,210.6892,210.747,4117.0
2023-09-22 14:45:00,218.62,218.71,218.57,218.67,3180.0,210.7374,210.8241,210.6892,210.7856,3180.0
2023-09-22 14:50:00,218.67,218.79,218.66,218.74,2423.0,210.7856,210.9012,210.7759,210.8531,2423.0
2023-09-22 14:55:00,218.72,218.82,218.65,218.8,3694.0,210.8338,210.9302,210.7663,210.9109,3694.0
2023-09-22 15:00:00,218.86,219.24,218.86,219.12,4548.0,210.9687,211.335,210.9687,211.2193,4548.0
2023-09-22 15:05:00,219.09,219.21,218.98,219.21,10044.0,211.1904,211.3061,211.0844,211.3061,10044.0
2023-09-22 15:10:00,219.32,219.33,219.15,219.15,1718.0,211.4121,211.4218,211.2483,211.2483,1718.0
2023-09-22 15:15:00,219.2,219.29,219.17,219.28,2044.0,211.2965,211.3832,211.2675,211.3736,2044.0
2023-09-22 15:20:00,219.22,219.47,219.17,219.34,4060.0,211.3157,211.5567,211.2675,211.4314,4060.0
2023-09-22 15:25:00,219.32,219.35,219.25,219.25,2157.0,211.4121,211.4411,211.3447,211.3447,2157.0
2023-09-22 15:30:00,219.24,219.31,219.04,219.05,3703.0,211.335,211.4025,211.1422,211.1519,3703.0
2023-09-22 15:35:00,219.02,219.06,218.92,218.93,12285.0,211.123,211.1615,211.0266,211.0362,12285.0
2023-09-22 15:40:00,218.91,219.04,218.85,219.04,21445.0,211.0169,211.1422,210.9591,211.1422,21445.0
2023-09-22 15:45:00,218.99,219.11,218.6,218.6,35302.0,211.094,211.2097,210.7181,210.7181,35302.0
2023-09-22 15:50:00,218.49,218.62,218.31,218.32,17750.0,210.6121,210.7374,210.4386,210.4482,17750.0
2023-09-22 15:55:00,218.36,218.68,218.31,218.31,51285.0,210.4868,210.7952,210.4386,210.4386,51285.0
2023-09-25 09:30:00,217.71,218.38,217.71,217.98,10639.0,209.8602,210.506,209.8602,210.1205,10639.0
2023-09-25 09:35:00,217.92,218.2,217.85,218.13,4847.0,210.0626,210.3325,209.9951,210.265,4847.0
2023-09-25 09:40:00,217.96,217.96,217.78,217.78,1768.0,210.1012,210.1012,209.9277,209.9277,1768.0
2023-09-25 09:45:00,217.96,217.99,217.78,217.92,2086.0,210.1012,210.1301,209.9277,210.0626,2086.0
2023-09-25 09:50:00,217.73,217.84,217.58,217.7,3984.0,209.8795,209.9855,209.7349,209.8505,3984.0
2023-09-25 09:55:00,217.69,217.95,217.58,217.95,6101.0,209.8409,210.0915,209.7349,210.0915,6101.0
2023-09-25 10:00:00,218.18,218.18,217.66,217.66,1214.0,210.3132,210.3132,209.812,209.812,1214.0
2023-09-25 10:05:00,217.76,217.77,217.2,217.2,2552.0,209.9084,209.918,209.3686,209.3686,2552.0
2023-09-25 10:10:00,217.2,217.62,217.18,217.5,10108.0,209.3686,209.7734,209.3493,209.6578,10108.0
2023-09-25 10:15:00,217.5,217.73,217.46,217.64,5899.0,209.6578,209.8795,209.6192,209.7927,5899.0
2023-09-25 10:20:00,217.61,217.8,217.61,217.8,2620.0,209.7638,209.9469,209.7638,209.9469,2620.0
2023-09-25 10:25:00,217.8,217.96,217.73,217.74,4306.0,209.9469,210.1012,209.8795,209.8891,4306.0
2023-09-25 10:30:00,217.82,218.16,217.82,218.15,2196.0,209.9662,210.294,209.9662,210.2843,2196.0
2023-09-25 10:35:00,218.17,218.32,218.07,218.07,1824.0,210.3036,210.4482,210.2072,210.2072,1824.0
2023-09-25 10:40:00,218.07,218.09,217.9,218.09,2259.0,210.2072,210.2265,210.0433,210.2265,2259.0
2023-09-25 10:45:00,218.11,218.2,218.02,218.09,1653.0,210.2458,210.3325,210.159,210.2265,1653.0
2023-09-25 10:50:00,218.15,218.15,218.06,218.09,600.0,210.2843,210.2843,210.1976,210.2265,600.0
2023-09-25 10:55:00,218.09,218.09,217.95,217.95,1057.0,210.2265,210.2265,210.0915,210.0915,1057.0
2023-09-25 11:00:00,217.95,217.97,217.9,217.93,888.0,210.0915,210.1108,210.0433,210.0723,888.0
2023-09-25 11:05:00,217.83,218.22,217.8,218.2,1828.0,209.9759,210.3518,209.9469,210.3325,1828.0
2023-09-25 11:10:00,218.22,218.3,218.21,218.21,640.0,210.3518,210.4289,210.3422,210.3422,640.0
2023-09-25 11:15:00,218.26,218.95,218.25,218.95,4414.0,210.3904,211.0555,210.3807,211.0555,4414.0
2023-09-25 11:20:00,219.04,219.04,218.81,218.81,1557.0,211.1422,211.1422,210.9205,210.9205,1557.0
2023-09-25 11:25:00,218.72,218.79,218.67,218.7,1893.0,210.8338,210.9012,210.7856,210.8145,1893.0
2023-09-25 11:30:00,218.69,218.77,218.63,218.77,2165.0,210.8049,210.882,210.747,210.882,2165.0
2023-09-25 11:35:00,218.77,218.77,218.64,218.64,1300.0,210.882,210.882,210.7567,210.7567,1300.0
2023-09-25 11:40:00,218.72,218.9,218.63,218.9,2200.0,210.8338,211.0073,210.747,211.0073,2200.0
2023-09-25 11:45:00,218.91,218.93,218.73,218.74,2133.0,211.0169,211.0362,210.8434,210.8531,2133.0
2023-09-25 11:50:00,218.78,219.0,218.77,218.88,2451.0,210.8916,211.1037,210.882,210.988,2451.0
2023-09-25 11:55:00,218.91,219.04,218.91,218.95,1312.0,211.0169,211.1422,211.0169,211.0555,1312.0
2023-09-25 12:00:00,218.95,219.06,218.89,218.89,3667.0,211.0555,211.1615,210.9976,210.9976,3667.0
2023-09-25 12:05:00,219.04,219.1,218.99,219.09,2107.0,211.1422,211.2001,211.094,211.1904,2107.0
2023-09-25 12:10:00,219.06,219.1,218.88,218.92,4124.0,211.1615,211.2001,210.988,211.0266,4124.0
2023-09-25 12:15:00,218.98,218.99,218.83,218.84,2077.0,211.0844,211.094,210.9398,210.9494,2077.0
2023-09-25 12:20:00,218.89,219.01,218.85,218.95,3678.0,210.9976,211.1133,210.9591,211.0555,3678.0
2023-09-25 12:25:00,218.89,218.91,218.82,218.91,1242.0,210.9976,211.0169,210.9302,211.0169,1242.0
2023-09-25 12:30:00,218.91,218.91,218.75,218.79,4972.0,211.0169,211.0169,210.8627,210.9012,4972.0
2023-09-25 12:35:00,218.79,218.89,218.76,218.8,2821.0,210.9012,210.9976,210.8723,210.9109,2821.0
2023-09-25 12:40:00,218.73,219.05,218.72,219.04,1480.0,210.8434,211.1519,210.8338,211.1422,1480.0
2023-09-25 12:45:00,219.12,219.16,218.92,218.92,1730.0,211.2193,211.2579,211.0266,211.0266,1730.0
2023-09-25 12:50:00,218.92,219.08,218.84,219.08,2039.0,211.0266,211.1808,210.9494,211.1808,2039.0
2023-09-25 12:55:00,219.08,219.12,219.08,219.12,396.0,211.1808,211.2193,211.1808,211.2193,396.0
2023-09-25 13:00:00,219.05,219.11,219.04,219.11,908.0,211.1519,211.2097,211.1422,211.2097,908.0
2023-09-25 13:05:00,219.12,219.22,219.04,219.19,2919.0,211.2193,211.3157,211.1422,211.2868,2919.0
2023-09-25 13:10:00,219.19,219.34,219.19,219.28,434.0,211.2868,211.4314,211.2868,211.3736,434.0
2023-09-25 13:15:00,219.28,219.37,219.28,219.37,518.0,211.3736,211.4603,211.3736,211.4603,518.0
2023-09-25 13:20:00,219.39,219.4,219.15,219.15,1718.0,211.4796,211.4893,211.2483,211.2483,1718.0
2023-09-25 13:25:00,219.1,219.1,218.66,218.88,4343.0,211.2001,211.2001,210.7759,210.988,4343.0
2023-09-25 13:30:00,218.87,218.87,218.73,218.76,5309.0,210.9784,210.9784,210.8434,210.8723,5309.0
2023-09-25 13:35:00,218.76,218.97,218.68,218.88,3643.0,210.8723,211.0748,210.7952,210.988,3643.0
2023-09-25 13:40:00,218.97,218.98,218.72,218.79,1230.0,211.0748,211.0844,210.8338,210.9012,1230.0
2023-09-25 13:45:00,218.78,218.89,218.7,218.82,2410.0,210.8916,210.9976,210.8145,210.9302,2410.0
2023-09-25 13:50:00,218.85,218.95,218.84,218.95,1460.0,210.9591,211.0555,210.9494,211.0555,1460.0
2023-09-25 13:55:00,218.93,219.06,218.88,219.06,1787.0,211.0362,211.1615,210.988,211.1615,1787.0
2023-09-25 14:00:00,219.11,219.16,219.05,219.05,1544.0,211.2097,211.2579,211.1519,211.1519,1544.0
2023-09-25 14:05:00,219.04,219.16,219.01,219.05,3429.0,211.1422,211.2579,211.1133,211.1519,3429.0
2023-09-25 14:10:00,219.08,219.08,218.97,218.97,1595.0,211.1808,211.1808,211.0748,211.0748,1595.0
2023-09-25 14:15:00,218.97,219.03,218.91,218.97,7406.0,211.0748,211.1326,211.0169,211.0748,7406.0
2023-09-25 14:20:00,218.96,218.98,218.73,218.79,13215.0,211.0651,211.0844,210.8434,210.9012,13215.0
2023-09-25 14:25:00,218.67,218.83,218.67,218.83,6285.0,210.7856,210.9398,210.7856,210.9398,6285.0
2023-09-25 14:30:00,218.88,219.16,218.87,219.07,3374.0,210.988,211.2579,210.9784,211.1712,3374.0
2023-09-25 14:35:00,219.26,219.26,219.08,219.09,3505.0,211.3543,211.3543,211.1808,211.1904,3505.0
2023-09-25 14:40:00,219.09,219.19,219.02,219.02,4585.0,211.1904,211.2868,211.123,211.123,4585.0
2023-09-25 14:45:00,219.06,219.14,218.99,219.13,4198.0,211.1615,211.2386,211.094,211.229,4198.0
2023-09-25 14:50:00,219.09,219.15,219.02,219.09,5145.0,211.1904,211.2483,211.123,211.1904,5145.0
2023-09-25 14:55:00,219.15,219.15,218.99,218.99,2377.0,211.2483,211.2483,211.094,211.094,2377.0
2023-09-25 15:00:00,219.0,219.02,218.86,218.89,2341.0,211.1037,211.123,210.9687,210.9976,2341.0
2023-09-25 15:05:00,218.74,218.79,218.72,218.72,2076.0,210.8531,210.9012,210.8338,210.8338,2076.0
2023-09-25 15:10:00,218.78,219.0,218.77,219.0,3169.0,210.8916,211.1037,210.882,211.1037,3169.0
2023-09-25 15:15:00,219.07,219.23,219.06,219.15,1828.0,211.1712,211.3254,211.1615,211.2483,1828.0
2023-09-25 15:20:00,219.17,219.24,219.09,219.09,2116.0,211.2675,211.335,211.1904,211.1904,2116.0
2023-09-25 15:25:00,219.11,219.12,218.94,219.12,2406.0,211.2097,211.2193,211.0458,211.2193,2406.0
2023-09-25 15:30:00,219.16,219.44,219.16,219.34,3778.0,211.2579,211.5278,211.2579,211.4314,3778.0
2023-09-25 15:35:00,219.3,219.47,219.28,219.46,2107.0,211.3929,211.5567,211.3736,211.5471,2107.0
2023-09-25 15:40:00,219.52,219.55,219.42,219.42,5759.0,211.6049,211.6338,211.5085,211.5085,5759.0
2023-09-25 15:45:00,219.47,219.54,219.39,219.47,8475.0,211.5567,211.6242,211.4796,211.5567,8475.0
2023-09-25 15:50:00,219.44,219.52,219.13,219.18,14947.0,211.5278,211.6049,211.229,211.2772,14947.0
2023-09-25 15:55:00,219.13,219.49,219.1,219.34,41271.0,211.229,211.576,211.2001,211.4314,41271.0
2023-09-26 09:30:00,218.64,219.54,218.6,219.35,10985.0,210.7567,211.6242,210.7181,211.4411,10985.0
2023-09-26 09:35:00,219.43,219.43,219.12,219.28,3755.0,211.5182,211.5182,211.2193,211.3736,3755.0
2023-09-26 09:40:00,219.21,219.61,219.02,219.61,2816.0,211.3061,211.6917,211.123,211.6917,2816.0
2023-09-26 09:45:00,219.55,219.55,219.28,219.51,3847.0,211.6338,211.6338,211.3736,211.5953,3847.0
2023-09-26 09:50:00,219.31,219.34,219.23,219.24,2066.0,211.4025,211.4314,211.3254,211.335,2066.0
2023-09-26 09:55:00,219.34,219.74,219.34,219.74,3466.0,211.4314,211.817,211.4314,211.817,3466.0
2023-09-26 10:00:00,219.96,220.01,219.58,219.79,3784.0,212.0291,212.0773,211.6628,211.8652,3784.0
2023-09-26 10:05:00,219.87,219.96,219.57,219.57,6224.0,211.9423,212.0291,211.6531,211.6531,6224.0
2023-09-26 10:10:00,219.66,219.71,219.27,219.28,6784.0,211.7399,211.7881,211.3639,211.3736,6784.0
2023-09-26 10:15:00,219.29,219.35,219.04,219.22,1192.0,211.3832,211.4411,211.1422,211.3157,1192.0
2023-09-26 10:20:00,219.29,219.43,219.17,219.27,5875.0,211.3832,211.5182,211.2675,211.3639,5875.0
2023-09-26 10:25:00,219.14,219.25,218.82,219.25,4700.0,211.2386,211.3447,210.9302,211.3447,4700.0
2023-09-26 10:30:00,219.28,219.29,218.81,218.81,3692.0,211.3736,211.3832,210.9205,210.9205,3692.0
2023-09-26 10:35:00,218.9,218.9,218.7,218.7,2972.0,211.0073,211.0073,210.8145,210.8145,2972.0
2023-09-26 10:40:00,218.74,219.05,218.62,219.01,4613.0,210.8531,211.1519,210.7374,211.1133,4613.0
2023-09-26 10:45:00,219.0,219.0,218.76,218.76,1227.0,211.1037,211.1037,210.8723,210.8723,1227.0
2023-09-26 10:50:00,218.88,219.03,218.85,218.91,2824.0,210.988,211.1326,210.9591,211.0169,2824.0
2023-09-26 10:55:00,218.9,218.94,218.7,218.94,3898.0,211.0073,211.0458,210.8145,211.0458,3898.0
2023-09-26 11:00:00,219.02,219.07,218.89,218.92,1395.0,211.123,211.1712,210.9976,211.0266,1395.0
2023-09-26 11:05:00,218.78,218.78,218.43,218.53,3427.0,210.8916,210.8916,210.5542,210.6506,3427.0
2023-09-26 11:10:00,218.51,218.59,218.41,218.54,11548.0,210.6313,210.7085,210.5349,210.6603,11548.0
2023-09-26 11:15:00,218.56,218.67,218.48,218.65,2705.0,210.6795,210.7856,210.6024,210.7663,2705.0
2023-09-26 11:20:00,218.69,218.69,218.53,218.56,2239.0,210.8049,210.8049,210.6506,210.6795,2239.0
2023-09-26 11:25:00,218.62,218.62,218.25,218.25,3016.0,210.7374,210.7374,210.3807,210.3807,3016.0
2023-09-26 11:30:00,218.28,218.48,218.18,218.39,3528.0,210.4096,210.6024,210.3132,210.5157,3528.0
2023-09-26 11:35:00,218.39,218.72,218.35,218.65,3419.0,210.5157,210.8338,210.4771,210.7663,3419.0
2023-09-26 11:40:00,218.58,218.6,218.3,218.3,3995.0,210.6988,210.7181,210.4289,210.4289,3995.0
2023-09-26 11:45:00,218.29,218.47,218.24,218.46,4037.0,210.4193,210.5928,210.3711,210.5831,4037.0
2023-09-26 11:50:00,218.43,218.64,218.39,218.49,3451.0,210.5542,210.7567,210.5157,210.6121,3451.0
2023-09-26 11:55:00,218.46,218.46,218.31,218.34,2076.0,210.5831,210.5831,210.4386,210.4675,2076.0
2023-09-26 12:00:00,218.35,218.57,218.33,218.33,3858.0,210.4771,210.6892,210.4578,210.4578,3858.0
2023-09-26 12:05:00,218.39,218.53,218.37,218.43,5836.0,210.5157,210.6506,210.4964,210.5542,5836.0
2023-09-26 12:10:00,218.41,218.47,218.34,218.36,2636.0,210.5349,210.5928,210.4675,210.4868,2636.0
2023-09-26 12:15:00,218.37,218.61,218.34,218.37,5394.0,210.4964,210.7277,210.4675,210.4964,5394.0
2023-09-26 12:20:00,218.37,218.55,218.36,218.54,2830.0,210.4964,210.6699,210.4868,210.6603,2830.0
2023-09-26 12:25:00,218.56,218.62,218.55,218.62,520.0,210.6795,210.7374,210.6699,210.7374,520.0
2023-09-26 12:30:00,218.56,218.69,218.53,218.69,1774.0,210.6795,210.8049,210.6506,210.8049,1774.0
2023-09-26 12:35:00,218.74,218.84,218.71,218.84,3930.0,210.8531,210.9494,210.8241,210.9494,3930.0
2023-09-26 12:40:00,218.84,219.0,218.84,219.0,3444.0,210.9494,211.1037,210.9494,211.1037,3444.0
2023-09-26 12:45:00,218.94,218.95,218.9,218.9,554.0,211.0458,211.0555,211.0073,211.0073,554.0
2023-09-26 12:50:00,218.93,218.93,218.84,218.84,800.0,211.0362,211.0362,210.9494,210.9494,800.0
2023-09-26 12:55:00,218.8,218.93,218.79,218.89,3138.0,210.9109,211.0362,210.9012,210.9976,3138.0
2023-09-26 13:00:00,218.81,218.92,218.71,218.87,3989.0,210.9205,211.0266,210.8241,210.9784,3989.0
2023-09-26 13:05:00,218.86,219.05,218.77,219.03,2722.0,210.9687,211.1519,210.882,211.1326,2722.0
2023-09-26 13:10:00,219.13,219.14,219.04,219.04,1454.0,211.229,211.2386,211.1422,211.1422,1454.0
2023-09-26 13:15:00,219.09,219.1,219.01,219.04,2363.0,211.1904,211.2001,211.1133,211.1422,2363.0
2023-09-26 13:20:00,219.05,219.17,219.04,219.15,2921.0,211.1519,211.2675,211.1422,211.2483,2921.0
2023-09-26 13:25:00,219.15,219.15,219.01,219.01,2260.0,211.2483,211.2483,211.1133,211.1133,2260.0
2023-09-26 13:30:00,219.01,219.06,218.88,218.9,6637.0,211.1133,211.1615,210.988,211.0073,6637.0
2023-09-26 13:35:00,218.92,218.92,218.7,218.75,3041.0,211.0266,211.0266,210.8145,210.8627,3041.0
2023-09-26 13:40:00,218.75,218.77,218.53,218.54,3780.0,210.8627,210.882,210.6506,210.6603,3780.0
2023-09-26 13:45:00,218.52,218.55,218.4,218.53,2068.0,210.641,210.6699,210.5253,210.6506,2068.0
2023-09-26 13:50:00,218.53,218.61,218.42,218.59,3681.0,210.6506,210.7277,210.5446,210.7085,3681.0
2023-09-26 13:55:00,218.62,218.71,218.62,218.7,3129.0,210.7374,210.8241,210.7374,210.8145,3129.0
2023-09-26 14:00:00,218.7,218.75,218.59,218.75,2333.0,210.8145,210.8627,210.7085,210.8627,2333.0
2023-09-26 14:05:00,218.72,218.75,218.48,218.48,2709.0,210.8338,210.8627,210.6024,210.6024,2709.0
2023-09-26 14:10:00,218.53,218.53,218.35,218.35,3716.0,210.6506,210.6506,210.4771,210.4771,3716.0
2023-09-26 14:15:00,218.42,218.55,218.41,218.41,6465.0,210.5446,210.6699,210.5349,210.5349,6465.0
2023-09-26 14:20:00,218.4,218.64,218.36,218.57,4561.0,210.5253,210.7567,210.4868,210.6892,4561.0
2023-09-26 14:25:00,218.62,218.62,218.48,218.48,3803.0,210.7374,210.7374,210.6024,210.6024,3803.0
2023-09-26 14:30:00,218.52,218.54,218.38,218.38,4806.0,210.641,210.6603,210.506,210.506,4806.0
2023-09-26 14:35:00,218.37,218.43,218.35,218.41,3565.0,210.4964,210.5542,210.4771,210.5349,3565.0
2023-09-26 14:40:00,218.38,218.53,218.35,218.35,7036.0,210.506,210.6506,210.4771,210.4771,7036.0
2023-09-26 14:45:00,218.35,218.36,218.3,218.32,3180.0,210.4771,210.4868,210.4289,210.4482,3180.0
2023-09-26 14:50:00,218.34,218.35,218.24,218.24,4505.0,210.4675,210.4771,210.3711,210.3711,4505.0
2023-09-26 14:55:00,218.26,218.31,218.21,218.3,3641.0,210.3904,210.4386,210.3422,210.4289,3641.0
2023-09-26 15:00:00,218.27,218.53,218.27,218.44,3889.0,210.4,210.6506,210.4,210.5639,3889.0
2023-09-26 15:05:00,218.44,218.65,218.4,218.58,2320.0,210.5639,210.7663,210.5253,210.6988,2320.0
2023-09-26 15:10:00,218.6,218.6,218.44,218.46,4753.0,210.7181,210.7181,210.5639,210.5831,4753.0
2023-09-26 15:15:00,218.48,218.49,218.29,218.33,3889.0,210.6024,210.6121,210.4193,210.4578,3889.0
2023-09-26 15:20:00,218.33,218.34,218.23,218.24,4775.0,210.4578,210.4675,210.3614,210.3711,4775.0
2023-09-26 15:25:00,218.24,218.25,218.12,218.24,5030.0,210.3711,210.3807,210.2554,210.3711,5030.0
2023-09-26 15:30:00,218.28,218.49,218.25,218.49,5821.0,210.4096,210.6121,210.3807,210.6121,5821.0
2023-09-26 15:35:00,218.48,218.62,218.4,218.62,7278.0,210.6024,210.7374,210.5253,210.7374,7278.0
2023-09-26 15:40:00,218.61,218.74,218.56,218.63,15080.0,210.7277,210.8531,210.6795,210.747,15080.0
2023-09-26 15:45:00,218.61,218.61,218.25,218.27,18090.0,210.7277,210.7277,210.3807,210.4,18090.0
2023-09-26 15:50:00,218.25,218.57,218.08,218.4,26933.0,210.3807,210.6892,210.2168,210.5253,26933.0
2023-09-26 15:55:00,218.4,218.47,218.18,218.19,74026.0,210.5253,210.5928,210.3132,210.3229,74026.0
2023-09-27 09:30:00,219.33,219.62,219.26,219.57,11005.0,211.4218,211.7013,211.3543,211.6531,11005.0
2023-09-27 09:35:00,219.46,219.55,219.34,219.4,1921.0,211.5471,211.6338,211.4314,211.4893,1921.0
2023-09-27 09:40:00,219.45,219.68,219.24,219.61,3808.0,211.5375,211.7592,211.335,211.6917,3808.0
2023-09-27 09:45:00,219.64,219.64,219.44,219.62,2507.0,211.7206,211.7206,211.5278,211.7013,2507.0
2023-09-27 09:50:00,219.61,219.83,219.49,219.83,1758.0,211.6917,211.9037,211.576,211.9037,1758.0
2023-09-27 09:55:00,219.66,220.28,219.66,220.07,10793.0,211.7399,212.3375,211.7399,212.1351,10793.0
2023-09-27 10:00:00,220.22,220.22,219.79,219.88,1218.0,212.2797,212.2797,211.8652,211.9519,1218.0
2023-09-27 10:05:00,220.2,220.5,220.2,220.49,2580.0,212.2604,212.5496,212.2604,212.54,2580.0
2023-09-27 10:10:00,220.45,220.53,220.36,220.47,5790.0,212.5014,212.5785,212.4146,212.5207,5790.0
2023-09-27 10:15:00,220.49,220.54,220.3,220.47,2504.0,212.54,212.5881,212.3568,212.5207,2504.0
2023-09-27 10:20:00,220.48,220.94,220.45,220.9,5515.0,212.5303,212.9737,212.5014,212.9352,5515.0
2023-09-27 10:25:00,220.89,220.98,220.67,220.76,3660.0,212.9255,213.0123,212.7135,212.8002,3660.0
2023-09-27 10:30:00,220.63,220.65,220.54,220.56,2371.0,212.6749,212.6942,212.5881,212.6074,2371.0
2023-09-27 10:35:00,220.64,220.93,220.64,220.87,4579.0,212.6845,212.9641,212.6845,212.9063,4579.0
2023-09-27 10:40:00,220.92,220.92,220.72,220.78,2357.0,212.9544,212.9544,212.7617,212.8195,2357.0
2023-09-27 10:45:00,220.7,220.72,220.58,220.58,3180.0,212.7424,212.7617,212.6267,212.6267,3180.0
2023-09-27 10:50:00,220.54,220.54,220.05,220.09,1358.0,212.5881,212.5881,212.1158,212.1544,1358.0
2023-09-27 10:55:00,220.0,220.3,219.98,220.3,3254.0,212.0676,212.3568,212.0483,212.3568,3254.0
2023-09-27 11:00:00,220.35,220.56,220.35,220.56,502.0,212.405,212.6074,212.405,212.6074,502.0
2023-09-27 11:05:00,220.57,220.74,220.57,220.63,2404.0,212.6171,212.7809,212.6171,212.6749,2404.0
2023-09-27 11:10:00,220.63,220.66,220.53,220.53,1203.0,212.6749,212.7038,212.5785,212.5785,1203.0
2023-09-27 11:15:00,220.32,220.51,220.27,220.37,3172.0,212.3761,212.5592,212.3279,212.4243,3172.0
2023-09-27 11:20:00,220.27,220.33,220.05,220.23,3046.0,212.3279,212.3857,212.1158,212.2893,3046.0
2023-09-27 11:25:00,220.23,220.34,220.23,220.26,2016.0,212.2893,212.3954,212.2893,212.3182,2016.0
2023-09-27 11:30:00,220.25,220.58,220.25,220.58,1613.0,212.3086,212.6267,212.3086,212.6267,1613.0
2023-09-27 11:35:00,220.62,220.63,220.44,220.44,4780.0,212.6653,212.6749,212.4918,212.4918,4780.0
2023-09-27 11:40:00,220.41,220.45,220.35,220.36,2148.0,212.4628,212.5014,212.405,212.4146,2148.0
2023-09-27 11:45:00,220.36,220.36,220.09,220.22,2468.0,212.4146,212.4146,212.1544,212.2797,2468.0
2023-09-27 11:50:00,220.17,220.23,220.14,220.14,911.0,212.2315,212.2893,212.2026,212.2026,911.0
2023-09-27 11:55:00,220.15,220.21,220.11,220.14,3385.0,212.2122,212.27,212.1737,212.2026,3385.0
2023-09-27 12:00:00,220.23,220.24,220.08,220.08,3173.0,212.2893,212.299,212.1447,212.1447,3173.0
2023-09-27 12:05:00,219.95,220.18,219.93,220.18,6934.0,212.0194,212.2411,212.0001,212.2411,6934.0
2023-09-27 12:10:00,220.15,220.15,220.05,220.09,600.0,212.2122,212.2122,212.1158,212.1544,600.0
2023-09-27 12:15:00,220.03,220.05,219.93,220.04,1315.0,212.0965,212.1158,212.0001,212.1062,1315.0
2023-09-27 12:20:00,220.07,220.12,220.05,220.12,1380.0,212.1351,212.1833,212.1158,212.1833,1380.0
2023-09-27 12:25:00,220.15,220.15,219.92,220.0,2783.0,212.2122,212.2122,211.9905,212.0676,2783.0
2023-09-27 12:30:00,220.03,220.29,220.03,220.22,3956.0,212.0965,212.3472,212.0965,212.2797,3956.0
2023-09-27 12:35:00,220.26,220.26,220.07,220.19,718.0,212.3182,212.3182,212.1351,212.2508,718.0
2023-09-27 12:40:00,220.23,220.3,220.23,220.3,455.0,212.2893,212.3568,212.2893,212.3568,455.0
2023-09-27 12:45:00,220.44,220.44,220.24,220.32,1167.0,212.4918,212.4918,212.299,212.3761,1167.0
2023-09-27 12:50:00,220.2,220.21,220.09,220.15,963.0,212.2604,212.27,212.1544,212.2122,963.0
2023-09-27 12:55:00,220.06,220.07,219.86,219.86,1568.0,212.1255,212.1351,211.9327,211.9327,1568.0
2023-09-27 13:00:00,219.82,219.83,219.82,219.83,328.0,211.8941,211.9037,211.8941,211.9037,328.0
2023-09-27 13:05:00,220.07,220.07,219.91,220.01,970.0,212.1351,212.1351,211.9809,212.0773,970.0
2023-09-27 13:10:00,220.0,220.03,219.7,219.71,4234.0,212.0676,212.0965,211.7784,211.7881,4234.0
2023-09-27 13:15:00,219.73,219.73,219.51,219.63,1702.0,211.8074,211.8074,211.5953,211.711,1702.0
2023-09-27 13:20:00,219.61,219.67,219.35,219.35,1923.0,211.6917,211.7495,211.4411,211.4411,1923.0
2023-09-27 13:25:00,219.19,219.19,219.06,219.06,500.0,211.2868,211.2868,211.1615,211.1615,500.0
2023-09-27 13:30:00,219.04,219.14,219.03,219.14,811.0,211.1422,211.2386,211.1326,211.2386,811.0
2023-09-27 13:35:00,219.11,219.19,218.99,219.19,2020.0,211.2097,211.2868,211.094,211.2868,2020.0
2023-09-27 13:40:00,219.13,219.13,219.05,219.09,1481.0,211.229,211.229,211.1519,211.1904,1481.0
2023-09-27 13:45:00,219.14,219.23,219.12,219.12,1742.0,211.2386,211.3254,211.2193,211.2193,1742.0
2023-09-27 13:50:00,219.23,219.3,219.21,219.24,1573.0,211.3254,211.3929,211.3061,211.335,1573.0
2023-09-27 13:55:00,219.26,219.46,219.26,219.34,1648.0,211.3543,211.5471,211.3543,211.4314,1648.0
2023-09-27 14:00:00,219.38,219.46,219.21,219.21,1710.0,211.47,211.5471,211.3061,211.3061,1710.0
2023-09-27 14:05:00,219.25,219.3,219.02,219.09,2239.0,211.3447,211.3929,211.123,211.1904,2239.0
2023-09-27 14:10:00,218.99,219.2,218.92,219.13,2473.0,211.094,211.2965,211.0266,211.229,2473.0
2023-09-27 14:15:00,219.27,219.29,219.2,219.2,1256.0,211.3639,211.3832,211.2965,211.2965,1256.0
2023-09-27 14:20:00,219.14,219.22,219.14,219.21,1255.0,211.2386,211.3157,211.2386,211.3061,1255.0
2023-09-27 14:25:00,219.18,219.44,219.18,219.44,2816.0,211.2772,211.5278,211.2772,211.5278,2816.0
2023-09-27 14:30:00,219.57,219.71,219.56,219.66,2013.0,211.6531,211.7881,211.6435,211.7399,2013.0
2023-09-27 14:35:00,219.75,219.86,219.67,219.86,1559.0,211.8266,211.9327,211.7495,211.9327,1559.0
2023-09-27 14:40:00,219.83,220.2,219.82,220.2,1113.0,211.9037,212.2604,211.8941,212.2604,1113.0
2023-09-27 14:45:00,220.22,220.34,220.13,220.19,3518.0,212.2797,212.3954,212.1929,212.2508,3518.0
2023-09-27 14:50:00,220.16,220.22,220.09,220.22,975.0,212.2219,212.2797,212.1544,212.2797,975.0
2023-09-27 14:55:00,220.27,220.37,220.22,220.36,2500.0,212.3279,212.4243,212.2797,212.4146,2500.0
2023-09-27 15:00:00,220.28,220.65,220.21,220.65,2028.0,212.3375,212.6942,212.27,212.6942,2028.0
2023-09-27 15:05:00,220.63,220.86,220.57,220.86,2058.0,212.6749,212.8966,212.6171,212.8966,2058.0
2023-09-27 15:10:00,220.96,221.04,220.78,220.78,6984.0,212.993,213.0701,212.8195,212.8195,6984.0
2023-09-27 15:15:00,220.7,220.74,220.59,220.74,1924.0,212.7424,212.7809,212.6363,212.7809,1924.0
2023-09-27 15:20:00,220.8,220.97,220.78,220.86,3519.0,212.8388,213.0026,212.8195,212.8966,3519.0
2023-09-27 15:25:00,220.93,221.02,220.89,220.94,1945.0,212.9641,213.0508,212.9255,212.9737,1945.0
2023-09-27 15:30:00,220.94,221.01,220.84,220.99,7040.0,212.9737,213.0412,212.8773,213.0219,7040.0
2023-09-27 15:35:00,220.99,220.99,220.73,220.73,7377.0,213.0219,213.0219,212.7713,212.7713,7377.0
2023-09-27 15:40:00,220.71,220.71,220.21,220.4,8412.0,212.752,212.752,212.27,212.4532,8412.0
2023-09-27 15:45:00,220.33,220.75,220.3,220.63,10421.0,212.3857,212.7906,212.3568,212.6749,10421.0
2023-09-27 15:50:00,220.66,221.01,220.64,220.85,21056.0,212.7038,213.0412,212.6845,212.887,21056.0
2023-09-27 15:55:00,220.82,221.05,220.77,221.02,48605.0,212.8581,213.0798,212.8099,213.0508,48605.0
2023-09-28 09:30:00,222.06,223.23,222.06,222.82,15270.0,214.0533,215.1812,214.0533,214.7859,15270.0
2023-09-28 09:35:00,222.63,222.75,222.08,222.67,3336.0,214.6028,214.7185,214.0726,214.6413,3336.0
2023-09-28 09:40:00,222.59,222.63,222.31,222.31,1263.0,214.5642,214.6028,214.2943,214.2943,1263.0
2023-09-28 09:45:00,222.17,222.41,222.08,222.25,2966.0,214.1594,214.3907,214.0726,214.2365,2966.0
2023-09-28 09:50:00,222.28,222.57,222.27,222.57,2693.0,214.2654,214.545,214.2558,214.545,2693.0
2023-09-28 09:55:00,222.49,222.72,222.44,222.55,5708.0,214.4678,214.6895,214.4196,214.5257,5708.0
2023-09-28 10:00:00,222.56,223.23,222.56,223.11,4230.0,214.5353,215.1812,214.5353,215.0655,4230.0
2023-09-28 10:05:00,223.07,223.62,223.06,223.4,5529.0,215.0269,215.5571,215.0173,215.345,5529.0
2023-09-28 10:10:00,223.28,223.52,223.16,223.26,7540.0,215.2294,215.4607,215.1137,215.2101,7540.0
2023-09-28 10:15:00,223.33,223.33,222.81,223.2,3110.0,215.2776,215.2776,214.7763,215.1522,3110.0
2023-09-28 10:20:00,223.18,223.18,223.05,223.05,2487.0,215.133,215.133,215.0076,215.0076,2487.0
2023-09-28 10:25:00,222.99,223.04,222.81,222.82,5504.0,214.9498,214.998,214.7763,214.7859,5504.0
2023-09-28 10:30:00,222.91,222.91,222.44,222.68,3477.0,214.8727,214.8727,214.4196,214.651,3477.0
2023-09-28 10:35:00,222.75,223.18,222.75,222.87,7424.0,214.7185,215.133,214.7185,214.8341,7424.0
2023-09-28 10:40:00,222.65,223.11,222.46,223.11,8643.0,214.6221,215.0655,214.4389,215.0655,8643.0
2023-09-28 10:45:00,223.14,223.61,222.95,223.61,18826.0,215.0944,215.5475,214.9113,215.5475,18826.0
2023-09-28 10:50:00,223.67,224.0,223.53,223.91,12031.0,215.6053,215.9234,215.4703,215.8366,12031.0
2023-09-28 10:55:00,223.9,224.0,223.71,223.71,7380.0,215.827,215.9234,215.6439,215.6439,7380.0
2023-09-28 11:00:00,223.8,223.96,223.77,223.8,2726.0,215.7306,215.8848,215.7017,215.7306,2726.0
2023-09-28 11:05:00,223.72,224.1,223.61,224.05,3912.0,215.6535,216.0198,215.5475,215.9716,3912.0
2023-09-28 11:10:00,224.05,224.05,223.88,223.88,2960.0,215.9716,215.9716,215.8077,215.8077,2960.0
2023-09-28 11:15:00,223.84,224.03,223.83,223.92,4655.0,215.7692,215.9523,215.7595,215.8463,4655.0
2023-09-28 11:20:00,223.9,223.98,223.68,223.73,4046.0,215.827,215.9041,215.6149,215.6631,4046.0
2023-09-28 11:25:00,223.73,223.94,223.44,223.44,7618.0,215.6631,215.8656,215.3836,215.3836,7618.0
2023-09-28 11:30:00,223.56,223.67,223.18,223.19,2281.0,215.4993,215.6053,215.133,215.1426,2281.0
2023-09-28 11:35:00,223.26,223.49,223.25,223.46,1554.0,215.2101,215.4318,215.2004,215.4029,1554.0
2023-09-28 11:40:00,223.47,223.86,223.47,223.78,2605.0,215.4125,215.7884,215.4125,215.7113,2605.0
2023-09-28 11:45:00,223.79,224.01,223.79,223.93,3203.0,215.721,215.933,215.721,215.8559,3203.0
2023-09-28 11:50:00,223.92,223.97,223.77,223.77,5025.0,215.8463,215.8945,215.7017,215.7017,5025.0
2023-09-28 11:55:00,223.87,223.93,223.73,223.82,2439.0,215.7981,215.8559,215.6631,215.7499,2439.0
2023-09-28 12:00:00,223.71,223.74,223.56,223.59,1750.0,215.6439,215.6728,215.4993,215.5282,1750.0
2023-09-28 12:05:00,223.59,223.6,223.37,223.5,1836.0,215.5282,215.5378,215.3161,215.4414,1836.0
2023-09-28 12:10:00,223.44,223.44,223.34,223.34,675.0,215.3836,215.3836,215.2872,215.2872,675.0
2023-09-28 12:15:00,223.4,223.46,223.32,223.41,1899.0,215.345,215.4029,215.2679,215.3547,1899.0
2023-09-28 12:20:00,223.5,223.67,223.37,223.46,2444.0,215.4414,215.6053,215.3161,215.4029,2444.0
2023-09-28 12:25:00,223.47,223.58,223.31,223.58,1816.0,215.4125,215.5185,215.2583,215.5185,1816.0
2023-09-28 12:30:00,223.58,223.64,223.4,223.4,760.0,215.5185,215.5764,215.345,215.345,760.0
2023-09-28 12:35:00,223.45,223.51,223.4,223.51,1633.0,215.3932,215.4511,215.345,215.4511,1633.0
2023-09-28 12:40:00,223.54,223.56,223.44,223.56,1917.0,215.48,215.4993,215.3836,215.4993,1917.0
2023-09-28 12:45:00,223.52,223.52,223.14,223.17,2645.0,215.4607,215.4607,215.0944,215.1233,2645.0
2023-09-28 12:50:00,223.22,223.25,223.02,223.02,2708.0,215.1715,215.2004,214.9787,214.9787,2708.0
2023-09-28 12:55:00,222.87,223.13,222.83,223.11,2530.0,214.8341,215.0848,214.7956,215.0655,2530.0
2023-09-28 13:00:00,223.18,223.19,222.91,222.91,1000.0,215.133,215.1426,214.8727,214.8727,1000.0
2023-09-28 13:05:00,222.91,223.09,222.85,223.09,2335.0,214.8727,215.0462,214.8149,215.0462,2335.0
2023-09-28 13:10:00,223.03,223.04,222.88,222.88,4081.0,214.9884,214.998,214.8438,214.8438,4081.0
2023-09-28 13:15:00,222.88,222.97,222.82,222.89,1300.0,214.8438,214.9305,214.7859,214.8534,1300.0
2023-09-28 13:20:00,222.79,223.0,222.79,222.83,1472.0,214.757,214.9595,214.757,214.7956,1472.0
2023-09-28 13:25:00,222.82,222.82,222.58,222.65,3506.0,214.7859,214.7859,214.5546,214.6221,3506.0
2023-09-28 13:30:00,222.69,222.69,222.41,222.43,620.0,214.6606,214.6606,214.3907,214.41,620.0
2023-09-28 13:35:00,222.44,222.94,222.42,222.84,6282.0,214.4196,214.9016,214.4004,214.8052,6282.0
2023-09-28 13:40:00,222.94,223.04,222.76,222.76,3698.0,214.9016,214.998,214.7281,214.7281,3698.0
2023-09-28 13:45:00,222.68,222.82,222.66,222.8,2607.0,214.651,214.7859,214.6317,214.7667,2607.0
2023-09-28 13:50:00,222.8,222.83,222.63,222.68,1527.0,214.7667,214.7956,214.6028,214.651,1527.0
2023-09-28 13:55:00,222.62,222.72,222.58,222.64,3133.0,214.5932,214.6895,214.5546,214.6124,3133.0
2023-09-28 14:00:00,222.68,222.84,222.67,222.81,5126.0,214.651,214.8052,214.6413,214.7763,5126.0
2023-09-28 14:05:00,222.8,222.89,222.77,222.87,1220.0,214.7667,214.8534,214.7377,214.8341,1220.0
2023-09-28 14:10:00,222.88,223.07,222.8,223.06,4201.0,214.8438,215.0269,214.7667,215.0173,4201.0
2023-09-28 14:15:00,223.11,223.27,223.11,223.26,2822.0,215.0655,215.2197,215.0655,215.2101,2822.0
2023-09-28 14:20:00,223.29,223.42,223.15,223.2,6181.0,215.239,215.3643,215.104,215.1522,6181.0
2023-09-28 14:25:00,223.14,223.16,222.87,222.87,3494.0,215.0944,215.1137,214.8341,214.8341,3494.0
2023-09-28 14:30:00,222.87,222.91,222.67,222.67,3061.0,214.8341,214.8727,214.6413,214.6413,3061.0
2023-09-28 14:35:00,222.44,222.62,222.44,222.56,1105.0,214.4196,214.5932,214.4196,214.5353,1105.0
2023-09-28 14:40:00,222.56,222.72,222.52,222.59,5306.0,214.5353,214.6895,214.4968,214.5642,5306.0
2023-09-28 14:45:00,222.59,222.59,222.42,222.48,2393.0,214.5642,214.5642,214.4004,214.4582,2393.0
2023-09-28 14:50:00,222.42,222.64,222.42,222.61,2100.0,214.4004,214.6124,214.4004,214.5835,2100.0
2023-09-28 14:55:00,222.57,222.69,222.51,222.66,2422.0,214.545,214.6606,214.4871,214.6317,2422.0
2023-09-28 15:00:00,222.69,222.72,222.64,222.71,3105.0,214.6606,214.6895,214.6124,214.6799,3105.0
2023-09-28 15:05:00,222.69,222.7,222.57,222.61,4412.0,214.6606,214.6703,214.545,214.5835,4412.0
2023-09-28 15:10:00,222.66,222.79,222.54,222.61,9337.0,214.6317,214.757,214.516,214.5835,9337.0
2023-09-28 15:15:00,222.63,222.77,222.62,222.71,5116.0,214.6028,214.7377,214.5932,214.6799,5116.0
2023-09-28 15:20:00,222.69,222.95,222.68,222.95,3216.0,214.6606,214.9113,214.651,214.9113,3216.0
2023-09-28 15:25:00,222.95,223.12,222.95,223.08,2733.0,214.9113,215.0751,214.9113,215.0366,2733.0
2023-09-28 15:30:00,223.08,223.12,222.7,222.76,5319.0,215.0366,215.0751,214.6703,214.7281,5319.0
2023-09-28 15:35:00,222.7,222.77,222.27,222.28,5520.0,214.6703,214.7377,214.2558,214.2654,5520.0
2023-09-28 15:40:00,222.24,222.49,222.24,222.49,10331.0,214.2269,214.4678,214.2269,214.4678,10331.0
2023-09-28 15:45:00,222.51,222.7,222.44,222.54,13085.0,214.4871,214.6703,214.4196,214.516,13085.0
2023-09-28 15:50:00,222.52,222.59,222.39,222.49,25322.0,214.4968,214.5642,214.3714,214.4678,25322.0
2023-09-28 15:55:00,222.54,222.74,222.35,222.48,54466.0,214.516,214.7088,214.3329,214.4582,54466.0
2023-09-29 09:30:00,223.03,223.8,222.71,222.83,16135.0,214.9884,215.7306,214.6799,214.7956,16135.0
2023-09-29 09:35:00,223.31,223.31,222.8,222.8,489.0,215.2583,215.2583,214.7667,214.7667,489.0
2023-09-29 09:40:00,222.98,222.98,222.5,222.58,1529.0,214.9402,214.9402,214.4775,214.5546,1529.0
2023-09-29 09:45:00,222.71,222.81,222.33,222.66,3091.0,214.6799,214.7763,214.3136,214.6317,3091.0
2023-09-29 09:50:00,222.44,222.72,222.44,222.65,402.0,214.4196,214.6895,214.4196,214.6221,402.0
2023-09-29 09:55:00,222.62,222.84,222.61,222.75,3021.0,214.5932,214.8052,214.5835,214.7185,3021.0
2023-09-29 10:00:00,222.78,222.82,222.35,222.56,1601.0,214.7474,214.7859,214.3329,214.5353,1601.0
2023-09-29 10:05:00,222.42,222.49,222.41,222.47,714.0,214.4004,214.4678,214.3907,214.4486,714.0
2023-09-29 10:10:00,222.47,222.67,222.37,222.37,2531.0,214.4486,214.6413,214.3522,214.3522,2531.0
2023-09-29 10:15:00,222.44,222.62,222.43,222.61,1388.0,214.4196,214.5932,214.41,214.5835,1388.0
2023-09-29 10:20:00,222.67,222.88,222.6,222.78,2010.0,214.6413,214.8438,214.5739,214.7474,2010.0
2023-09-29 10:25:00,222.81,223.14,222.8,222.97,3147.0,214.7763,215.0944,214.7667,214.9305,3147.0
2023-09-29 10:30:00,222.91,223.05,222.9,223.03,1641.0,214.8727,215.0076,214.8631,214.9884,1641.0
2023-09-29 10:35:00,223.06,223.26,222.95,223.22,3108.0,215.0173,215.2101,214.9113,215.1715,3108.0
2023-09-29 10:40:00,223.25,223.29,223.09,223.09,2515.0,215.2004,215.239,215.0462,215.0462,2515.0
2023-09-29 10:45:00,223.17,223.17,222.89,222.99,2139.0,215.1233,215.1233,214.8534,214.9498,2139.0
2023-09-29 10:50:00,222.99,223.09,222.86,222.9,7404.0,214.9498,215.0462,214.8245,214.8631,7404.0
2023-09-29 10:55:00,222.96,222.96,222.81,222.81,1298.0,214.9209,214.9209,214.7763,214.7763,1298.0
2023-09-29 11:00:00,222.82,222.82,222.47,222.54,2756.0,214.7859,214.7859,214.4486,214.516,2756.0
2023-09-29 11:05:00,222.43,222.53,222.34,222.52,3420.0,214.41,214.5064,214.3232,214.4968,3420.0
2023-09-29 11:10:00,222.52,222.64,222.48,222.58,5587.0,214.4968,214.6124,214.4582,214.5546,5587.0
2023-09-29 11:15:00,222.56,222.72,222.55,222.61,1300.0,214.5353,214.6895,214.5257,214.5835,1300.0
2023-09-29 11:20:00,222.68,223.13,222.59,223.13,1675.0,214.651,215.0848,214.5642,215.0848,1675.0
2023-09-29 11:25:00,223.18,223.18,222.82,222.82,2657.0,215.133,215.133,214.7859,214.7859,2657.0
2023-09-29 11:30:00,222.78,222.9,222.77,222.86,1072.0,214.7474,214.8631,214.7377,214.8245,1072.0
2023-09-29 11:35:00,222.9,222.9,222.7,222.82,1749.0,214.8631,214.8631,214.6703,214.7859,1749.0
2023-09-29 11:40:00,222.86,223.03,222.64,222.65,3229.0,214.8245,214.9884,214.6124,214.6221,3229.0
2023-09-29 11:45:00,222.59,222.66,222.59,222.59,475.0,214.5642,214.6317,214.5642,214.5642,475.0
2023-09-29 11:50:00,222.49,222.54,222.32,222.46,1333.0,214.4678,214.516,214.304,214.4389,1333.0
2023-09-29 11:55:00,222.36,222.51,222.28,222.42,1940.0,214.3425,214.4871,214.2654,214.4004,1940.0
2023-09-29 12:00:00,222.43,222.44,222.18,222.3,2197.0,214.41,214.4196,214.169,214.2847,2197.0
2023-09-29 12:05:00,222.42,222.53,222.41,222.53,366.0,214.4004,214.5064,214.3907,214.5064,366.0
2023-09-29 12:10:00,222.53,222.56,222.22,222.3,1427.0,214.5064,214.5353,214.2076,214.2847,1427.0
2023-09-29 12:15:00,222.25,222.37,222.24,222.25,756.0,214.2365,214.3522,214.2269,214.2365,756.0
2023-09-29 12:20:00,222.17,222.52,222.17,222.41,1395.0,214.1594,214.4968,214.1594,214.3907,1395.0
2023-09-29 12:25:00,222.48,222.72,222.48,222.72,1944.0,214.4582,214.6895,214.4582,214.6895,1944.0
2023-09-29 12:30:00,222.67,222.93,222.59,222.93,3711.0,214.6413,214.892,214.5642,214.892,3711.0
2023-09-29 12:35:00,222.95,222.95,222.69,222.69,3159.0,214.9113,214.9113,214.6606,214.6606,3159.0
2023-09-29 12:40:00,222.74,222.84,222.58,222.59,1774.0,214.7088,214.8052,214.5546,214.5642,1774.0
2023-09-29 12:45:00,222.68,222.75,222.5,222.5,2012.0,214.651,214.7185,214.4775,214.4775,2012.0
2023-09-29 12:50:00,222.39,222.39,222.12,222.12,1612.0,214.3714,214.3714,214.1112,214.1112,1612.0
2023-09-29 12:55:00,222.12,222.33,222.12,222.3,3664.0,214.1112,214.3136,214.1112,214.2847,3664.0
2023-09-29 13:00:00,222.31,222.31,222.1,222.1,2296.0,214.2943,214.2943,214.0919,214.0919,2296.0
2023-09-29 13:05:00,222.14,222.21,221.78,221.97,2952.0,214.1305,214.1979,213.7834,213.9666,2952.0
2023-09-29 13:10:00,221.89,221.9,221.79,221.88,1100.0,213.8895,213.8991,213.7931,213.8798,1100.0
2023-09-29 13:15:00,221.81,221.81,221.73,221.77,1579.0,213.8124,213.8124,213.7352,213.7738,1579.0
2023-09-29 13:20:00,221.75,221.86,221.73,221.74,3357.0,213.7545,213.8606,213.7352,213.7449,3357.0
2023-09-29 13:25:00,221.8,221.81,221.66,221.71,2978.0,213.8027,213.8124,213.6678,213.716,2978.0
2023-09-29 13:30:00,221.8,221.92,221.6,221.69,3408.0,213.8027,213.9184,213.6099,213.6967,3408.0
2023-09-29 13:35:00,221.63,221.63,221.56,221.63,1270.0,213.6388,213.6388,213.5714,213.6388,1270.0
2023-09-29 13:40:00,221.57,221.69,221.57,221.61,1500.0,213.581,213.6967,213.581,213.6196,1500.0
2023-09-29 13:45:00,221.56,221.6,221.03,221.03,4063.0,213.5714,213.6099,213.0605,213.0605,4063.0
2023-09-29 13:50:00,221.01,221.3,220.98,221.16,3134.0,213.0412,213.3207,213.0123,213.1858,3134.0
2023-09-29 13:55:00,221.14,221.19,220.93,220.97,1698.0,213.1665,213.2147,212.9641,213.0026,1698.0
2023-09-29 14:00:00,220.99,221.07,220.87,221.07,2494.0,213.0219,213.099,212.9063,213.099,2494.0
2023-09-29 14:05:00,221.03,221.13,221.02,221.05,1104.0,213.0605,213.1569,213.0508,213.0798,1104.0
2023-09-29 14:10:00,221.04,221.08,220.95,220.96,3113.0,213.0701,213.1087,212.9834,212.993,3113.0
2023-09-29 14:15:00,221.02,221.08,220.9,220.98,1828.0,213.0508,213.1087,212.9352,213.0123,1828.0
2023-09-29 14:20:00,221.04,221.26,221.03,221.17,4747.0,213.0701,213.2822,213.0605,213.1954,4747.0
2023-09-29 14:25:00,221.2,221.24,221.05,221.11,2494.0,213.2244,213.2629,213.0798,213.1376,2494.0
2023-09-29 14:30:00,220.99,221.0,220.86,220.96,2809.0,213.0219,213.0316,212.8966,212.993,2809.0
2023-09-29 14:35:00,221.0,221.01,220.94,220.95,450.0,213.0316,213.0412,212.9737,212.9834,450.0
2023-09-29 14:40:00,221.05,221.3,221.0,221.3,1540.0,213.0798,213.3207,213.0316,213.3207,1540.0
2023-09-29 14:45:00,221.19,221.26,220.99,221.01,2602.0,213.2147,213.2822,213.0219,213.0412,2602.0
2023-09-29 14:50:00,221.0,221.03,220.96,221.03,1103.0,213.0316,213.0605,212.993,213.0605,1103.0
2023-09-29 14:55:00,221.12,221.63,221.11,221.62,3834.0,213.1472,213.6388,213.1376,213.6292,3834.0
2023-09-29 15:00:00,221.78,221.78,221.39,221.41,2850.0,213.7834,213.7834,213.4075,213.4268,2850.0
2023-09-29 15:05:00,221.42,221.67,221.42,221.57,1411.0,213.4364,213.6774,213.4364,213.581,1411.0
2023-09-29 15:10:00,221.47,221.79,221.46,221.78,827.0,213.4846,213.7931,213.475,213.7834,827.0
2023-09-29 15:15:00,221.72,221.83,221.66,221.75,2673.0,213.7256,213.8316,213.6678,213.7545,2673.0
2023-09-29 15:20:00,221.76,221.76,221.63,221.66,1406.0,213.7642,213.7642,213.6388,213.6678,1406.0
2023-09-29 15:25:00,221.61,221.66,221.37,221.47,4466.0,213.6196,213.6678,213.3882,213.4846,4466.0
2023-09-29 15:30:00,221.44,221.53,220.99,221.01,4051.0,213.4557,213.5425,213.0219,213.0412,4051.0
2023-09-29 15:35:00,220.95,221.27,220.89,221.27,5332.0,212.9834,213.2918,212.9255,213.2918,5332.0
2023-09-29 15:40:00,221.28,221.36,221.1,221.36,6173.0,213.3015,213.3786,213.128,213.3786,6173.0
2023-09-29 15:45:00,221.3,221.66,221.29,221.55,8955.0,213.3207,213.6678,213.3111,213.5617,8955.0
2023-09-29 15:50:00,221.71,221.86,221.35,221.5,23261.0,213.716,213.8606,213.3689,213.5135,23261.0
2023-09-29 15:55:00,221.45,221.45,220.93,220.99,69669.0,213.4653,213.4653,212.9641,213.0219,69669.0
2023-10-02 09:30:00,221.5,222.04,221.48,221.87,28375.0,213.5135,214.0341,213.4943,213.8702,28375.0
2023-10-02 09:35:00,222.18,222.47,222.04,222.17,7199.0,214.169,214.4486,214.0341,214.1594,7199.0
2023-10-02 09:40:00,222.1,222.22,221.86,222.22,6130.0,214.0919,214.2076,213.8606,214.2076,6130.0
2023-10-02 09:45:00,222.11,222.26,222.0,222.16,7504.0,214.1015,214.2461,213.9955,214.1497,7504.0
2023-10-02 09:50:00,222.36,222.43,221.7,222.09,7218.0,214.3425,214.41,213.7063,214.0823,7218.0
2023-10-02 09:55:00,222.03,222.15,222.02,222.06,2093.0,214.0244,214.1401,214.0148,214.0533,2093.0
2023-10-02 10:00:00,221.91,222.28,221.85,222.28,4262.0,213.9088,214.2654,213.8509,214.2654,4262.0
2023-10-02 10:05:00,222.25,222.36,222.2,222.3,3466.0,214.2365,214.3425,214.1883,214.2847,3466.0
2023-10-02 10:10:00,222.28,222.63,222.28,222.48,6920.0,214.2654,214.6028,214.2654,214.4582,6920.0
2023-10-02 10:15:00,222.47,223.07,222.39,223.07,7937.0,214.4486,215.0269,214.3714,215.0269,7937.0
2023-10-02 10:20:00,222.94,223.08,222.87,223.06,6221.0,214.9016,215.0366,214.8341,215.0173,6221.0
2023-10-02 10:25:00,223.04,223.37,222.87,222.9,8947.0,214.998,215.3161,214.8341,214.8631,8947.0
2023-10-02 10:30:00,222.85,223.18,222.74,223.03,3948.0,214.8149,215.133,214.7088,214.9884,3948.0
2023-10-02 10:35:00,223.06,223.06,222.67,222.68,6495.0,215.0173,215.0173,214.6413,214.651,6495.0
2023-10-02 10:40:00,222.7,222.75,222.3,222.66,4772.0,214.6703,214.7185,214.2847,214.6317,4772.0
2023-10-02 10:45:00,222.75,222.75,222.39,222.47,4801.0,214.7185,214.7185,214.3714,214.4486,4801.0
2023-10-02 10:50:00,222.51,222.7,222.37,222.47,4051.0,214.4871,214.6703,214.3522,214.4486,4051.0
2023-10-02 10:55:00,222.41,223.05,222.39,223.04,13946.0,214.3907,215.0076,214.3714,214.998,13946.0
2023-10-02 11:00:00,223.0,223.3,222.83,223.09,9243.0,214.9595,215.2486,214.7956,215.0462,9243.0
2023-10-02 11:05:00,222.94,223.2,222.91,223.12,2906.0,214.9016,215.1522,214.8727,215.0751,2906.0
2023-10-02 11:10:00,223.13,223.16,222.98,223.16,4185.0,215.0848,215.1137,214.9402,215.1137,4185.0
2023-10-02 11:15:00,223.17,223.37,223.09,223.3,16752.0,215.1233,215.3161,215.0462,215.2486,16752.0
2023-10-02 11:20:00,223.37,223.75,223.33,223.51,8473.0,215.3161,215.6824,215.2776,215.4511,8473.0
2023-10-02 11:25:00,223.52,223.89,223.45,223.89,5714.0,215.4607,215.8174,215.3932,215.8174,5714.0
2023-10-02 11:30:00,223.83,224.11,223.69,223.95,4423.0,215.7595,216.0294,215.6246,215.8752,4423.0
2023-10-02 11:35:00,223.95,223.99,223.74,223.83,6195.0,215.8752,215.9138,215.6728,215.7595,6195.0
2023-10-02 11:40:00,223.81,223.81,223.39,223.39,4963.0,215.7402,215.7402,215.3354,215.3354,4963.0
2023-10-02 11:45:00,223.42,223.43,223.09,223.22,2424.0,215.3643,215.3739,215.0462,215.1715,2424.0
2023-10-02 11:50:00,223.21,223.29,222.98,223.01,11302.0,215.1619,215.239,214.9402,214.9691,11302.0
2023-10-02 11:55:00,223.01,223.02,222.77,222.98,9204.0,214.9691,214.9787,214.7377,214.9402,9204.0
2023-10-02 12:00:00,223.01,223.1,222.65,222.66,3399.0,214.9691,215.0558,214.6221,214.6317,3399.0
2023-10-02 12:05:00,222.68,222.69,222.49,222.55,8789.0,214.651,214.6606,214.4678,214.5257,8789.0
2023-10-02 12:10:00,222.57,222.74,222.49,222.7,8238.0,214.545,214.7088,214.4678,214.6703,8238.0
2023-10-02 12:15:00,222.67,222.7,222.5,222.5,4387.0,214.6413,214.6703,214.4775,214.4775,4387.0
2023-10-02 12:20:00,222.57,222.58,222.4,222.46,3330.0,214.545,214.5546,214.3811,214.4389,3330.0
2023-10-02 12:25:00,222.46,222.63,222.45,222.53,4591.0,214.4389,214.6028,214.4293,214.5064,4591.0
2023-10-02 12:30:00,222.55,222.62,222.49,222.54,5998.0,214.5257,214.5932,214.4678,214.516,5998.0
2023-10-02 12:35:00,222.56,222.64,222.27,222.38,9301.0,214.5353,214.6124,214.2558,214.3618,9301.0
2023-10-02 12:40:00,222.34,222.5,222.3,222.3,5512.0,214.3232,214.4775,214.2847,214.2847,5512.0
2023-10-02 12:45:00,222.25,222.35,221.89,221.96,4619.0,214.2365,214.3329,213.8895,213.9569,4619.0
2023-10-02 12:50:00,221.88,222.05,221.79,221.93,9090.0,213.8798,214.0437,213.7931,213.928,9090.0
2023-10-02 12:55:00,221.91,221.92,221.66,221.83,6201.0,213.9088,213.9184,213.6678,213.8316,6201.0
2023-10-02 13:00:00,221.8,221.88,221.63,221.63,4776.0,213.8027,213.8798,213.6388,213.6388,4776.0
2023-10-02 13:05:00,221.57,221.64,221.33,221.56,7777.0,213.581,213.6485,213.3497,213.5714,7777.0
2023-10-02 13:10:00,221.6,221.66,221.51,221.53,11086.0,213.6099,213.6678,213.5232,213.5425,11086.0
2023-10-02 13:15:00,221.61,221.89,221.61,221.68,5738.0,213.6196,213.8895,213.6196,213.687,5738.0
2023-10-02 13:20:00,221.8,221.83,221.51,221.66,3304.0,213.8027,213.8316,213.5232,213.6678,3304.0
2023-10-02 13:25:00,221.6,221.83,221.6,221.82,3881.0,213.6099,213.8316,213.6099,213.822,3881.0
2023-10-02 13:30:00,221.85,222.04,221.85,221.94,2168.0,213.8509,214.0341,213.8509,213.9377,2168.0
2023-10-02 13:35:00,221.85,222.05,221.85,221.98,2974.0,213.8509,214.0437,213.8509,213.9762,2974.0
2023-10-02 13:40:00,222.01,222.4,222.01,222.29,3545.0,214.0051,214.3811,214.0051,214.2751,3545.0
2023-10-02 13:45:00,222.27,222.33,222.21,222.26,2951.0,214.2558,214.3136,214.1979,214.2461,2951.0
2023-10-02 13:50:00,222.26,222.35,222.22,222.24,4566.0,214.2461,214.3329,214.2076,214.2269,4566.0
2023-10-02 13:55:00,222.27,222.27,222.01,222.12,2409.0,214.2558,214.2558,214.0051,214.1112,2409.0
2023-10-02 14:00:00,222.08,222.08,221.94,222.0,3060.0,214.0726,214.0726,213.9377,213.9955,3060.0
2023-10-02 14:05:00,222.03,222.47,222.03,222.42,5276.0,214.0244,214.4486,214.0244,214.4004,5276.0
2023-10-02 14:10:00,222.48,222.98,222.48,222.95,5374.0,214.4582,214.9402,214.4582,214.9113,5374.0
2023-10-02 14:15:00,222.89,222.94,222.75,222.83,9371.0,214.8534,214.9016,214.7185,214.7956,9371.0
2023-10-02 14:20:00,222.82,222.82,222.37,222.47,2642.0,214.7859,214.7859,214.3522,214.4486,2642.0
2023-10-02 14:25:00,222.33,222.35,222.1,222.11,2890.0,214.3136,214.3329,214.0919,214.1015,2890.0
2023-10-02 14:30:00,222.2,222.44,222.2,222.44,6605.0,214.1883,214.4196,214.1883,214.4196,6605.0
2023-10-02 14:35:00,222.45,222.46,222.13,222.13,3776.0,214.4293,214.4389,214.1208,214.1208,3776.0
2023-10-02 14:40:00,222.29,222.29,222.09,222.15,3142.0,214.2751,214.2751,214.0823,214.1401,3142.0
2023-10-02 14:45:00,222.15,222.24,222.08,222.24,5040.0,214.1401,214.2269,214.0726,214.2269,5040.0
2023-10-02 14:50:00,222.21,222.42,222.21,222.25,4825.0,214.1979,214.4004,214.1979,214.2365,4825.0
2023-10-02 14:55:00,222.21,222.23,222.1,222.22,2715.0,214.1979,214.2172,214.0919,214.2076,2715.0
2023-10-02 15:00:00,222.16,222.16,221.91,222.01,11175.0,214.1497,214.1497,213.9088,214.0051,11175.0
2023-10-02 15:05:00,222.0,222.41,221.97,222.23,3819.0,213.9955,214.3907,213.9666,214.2172,3819.0
2023-10-02 15:10:00,222.28,222.48,222.2,222.22,5782.0,214.2654,214.4582,214.1883,214.2076,5782.0
2023-10-02 15:15:00,222.36,222.58,222.35,222.38,5295.0,214.3425,214.5546,214.3329,214.3618,5295.0
2023-10-02 15:20:00,222.28,222.65,222.26,222.65,4691.0,214.2654,214.6221,214.2461,214.6221,4691.0
2023-10-02 15:25:00,222.64,222.74,222.61,222.72,6971.0,214.6124,214.7088,214.5835,214.6895,6971.0
2023-10-02 15:30:00,222.71,222.86,222.58,222.79,6279.0,214.6799,214.8245,214.5546,214.757,6279.0
2023-10-02 15:35:00,222.74,222.91,222.6,222.91,5213.0,214.7088,214.8727,214.5739,214.8727,5213.0
2023-10-02 15:40:00,222.86,222.99,222.73,222.83,19978.0,214.8245,214.9498,214.6992,214.7956,19978.0
2023-10-02 15:45:00,222.82,222.97,222.75,222.81,13066.0,214.7859,214.9305,214.7185,214.7763,13066.0
2023-10-02 15:50:00,222.78,222.88,222.5,222.86,17706.0,214.7474,214.8438,214.4775,214.8245,17706.0
2023-10-02 15:55:00,222.88,223.12,222.79,223.12,64638.0,214.8438,215.0751,214.757,215.0751,64638.0
2023-10-03 09:30:00,222.36,222.96,222.36,222.82,14241.0,214.3425,214.9209,214.3425,214.7859,14241.0
2023-10-03 09:35:00,223.03,223.14,222.39,223.03,9057.0,214.9884,215.0944,214.3714,214.9884,9057.0
2023-10-03 09:40:00,222.78,223.22,222.78,223.18,11568.0,214.7474,215.1715,214.7474,215.133,11568.0
2023-10-03 09:45:00,222.98,223.85,222.96,223.84,9286.0,214.9402,215.7788,214.9209,215.7692,9286.0
2023-10-03 09:50:00,223.81,223.97,223.67,223.68,26941.0,215.7402,215.8945,215.6053,215.6149,26941.0
2023-10-03 09:55:00,223.71,224.1,223.7,223.92,7708.0,215.6439,216.0198,215.6342,215.8463,7708.0
2023-10-03 10:00:00,223.8,224.29,223.26,223.77,14246.0,215.7306,216.2029,215.2101,215.7017,14246.0
2023-10-03 10:05:00,223.76,223.76,222.93,223.2,9560.0,215.692,215.692,214.892,215.1522,9560.0
2023-10-03 10:10:00,223.28,223.7,223.15,223.5,13448.0,215.2294,215.6342,215.104,215.4414,13448.0
2023-10-03 10:15:00,223.42,223.62,223.25,223.53,18746.0,215.3643,215.5571,215.2004,215.4703,18746.0
2023-10-03 10:20:00,223.41,223.62,223.37,223.42,8498.0,215.3547,215.5571,215.3161,215.3643,8498.0
2023-10-03 10:25:00,223.38,223.46,223.05,223.07,7977.0,215.3257,215.4029,215.0076,215.0269,7977.0
2023-10-03 10:30:00,223.07,223.29,223.04,223.17,6569.0,215.0269,215.239,214.998,215.1233,6569.0
2023-10-03 10:35:00,223.2,223.4,223.06,223.12,5841.0,215.1522,215.345,215.0173,215.0751,5841.0
2023-10-03 10:40:00,223.0,223.27,222.93,223.14,5264.0,214.9595,215.2197,214.892,215.0944,5264.0
2023-10-03 10:45:00,223.14,223.22,223.0,223.07,19199.0,215.0944,215.1715,214.9595,215.0269,19199.0
2023-10-03 10:50:00,223.05,223.21,222.88,223.2,9370.0,215.0076,215.1619,214.8438,215.1522,9370.0
2023-10-03 10:55:00,223.15,223.44,223.1,223.27,21620.0,215.104,215.3836,215.0558,215.2197,21620.0
2023-10-03 11:00:00,223.26,223.27,222.81,222.84,9039.0,215.2101,215.2197,214.7763,214.8052,9039.0
2023-10-03 11:05:00,222.82,222.88,222.52,222.62,6654.0,214.7859,214.8438,214.4968,214.5932,6654.0
2023-10-03 11:10:00,222.62,222.7,222.36,222.45,6835.0,214.5932,214.6703,214.3425,214.4293,6835.0
2023-10-03 11:15:00,222.5,222.8,222.49,222.63,11718.0,214.4775,214.7667,214.4678,214.6028,11718.0
2023-10-03 11:20:00,222.75,222.75,222.33,222.37,3416.0,214.7185,214.7185,214.3136,214.3522,3416.0
2023-10-03 11:25:00,222.33,222.5,222.28,222.41,9019.0,214.3136,214.4775,214.2654,214.3907,9019.0
2023-10-03 11:30:00,222.38,222.39,221.62,222.05,11826.0,214.3618,214.3714,213.6292,214.0437,11826.0
2023-10-03 11:35:00,222.05,222.11,221.74,221.76,4730.0,214.0437,214.1015,213.7449,213.7642,4730.0
2023-10-03 11:40:00,221.66,221.66,221.41,221.55,1680.0,213.6678,213.6678,213.4268,213.5617,1680.0
2023-10-03 11:45:00,221.57,221.61,221.31,221.31,2309.0,213.581,213.6196,213.3304,213.3304,2309.0
2023-10-03 11:50:00,221.34,221.47,221.15,221.15,6345.0,213.3593,213.4846,213.1762,213.1762,6345.0
2023-10-03 11:55:00,221.19,221.37,221.05,221.3,4020.0,213.2147,213.3882,213.0798,213.3207,4020.0
2023-10-03 12:00:00,221.38,221.64,221.34,221.53,6763.0,213.3979,213.6485,213.3593,213.5425,6763.0
2023-10-03 12:05:00,221.51,221.69,221.35,221.35,2911.0,213.5232,213.6967,213.3689,213.3689,2911.0
2023-10-03 12:10:00,221.33,221.53,221.19,221.48,3567.0,213.3497,213.5425,213.2147,213.4943,3567.0
2023-10-03 12:15:00,221.58,221.7,221.47,221.68,3727.0,213.5907,213.7063,213.4846,213.687,3727.0
2023-10-03 12:20:00,221.65,221.99,221.57,221.86,20873.0,213.6581,213.9859,213.581,213.8606,20873.0
2023-10-03 12:25:00,221.87,222.19,221.68,222.1,7932.0,213.8702,214.1787,213.687,214.0919,7932.0
2023-10-03 12:30:00,222.12,222.2,221.91,221.91,6609.0,214.1112,214.1883,213.9088,213.9088,6609.0
2023-10-03 12:35:00,221.82,221.82,221.62,221.65,1843.0,213.822,213.822,213.6292,213.6581,1843.0
2023-10-03 12:40:00,221.64,221.73,221.47,221.49,2051.0,213.6485,213.7352,213.4846,213.5039,2051.0
2023-10-03 12:45:00,221.44,221.76,221.43,221.76,2890.0,213.4557,213.7642,213.4461,213.7642,2890.0
2023-10-03 12:50:00,221.75,221.92,221.69,221.91,5126.0,213.7545,213.9184,213.6967,213.9088,5126.0
2023-10-03 12:55:00,221.82,221.93,221.73,221.87,2651.0,213.822,213.928,213.7352,213.8702,2651.0
2023-10-03 13:00:00,221.97,222.18,221.96,222.09,1607.0,213.9666,214.169,213.9569,214.0823,1607.0
2023-10-03 13:05:00,222.12,222.14,221.92,222.03,2649.0,214.1112,214.1305,213.9184,214.0244,2649.0
2023-10-03 13:10:00,222.09,222.09,221.88,221.99,6463.0,214.0823,214.0823,213.8798,213.9859,6463.0
2023-10-03 13:15:00,222.03,222.12,221.96,221.96,2511.0,214.0244,214.1112,213.9569,213.9569,2511.0
2023-10-03 13:20:00,222.0,222.29,222.0,222.24,3609.0,213.9955,214.2751,213.9955,214.2269,3609.0
2023-10-03 13:25:00,222.27,222.29,222.16,222.26,2135.0,214.2558,214.2751,214.1497,214.2461,2135.0
2023-10-03 13:30:00,222.15,222.16,221.87,221.94,2484.0,214.1401,214.1497,213.8702,213.9377,2484.0
2023-10-03 13:35:00,221.9,221.93,221.82,221.82,1932.0,213.8991,213.928,213.822,213.822,1932.0
2023-10-03 13:40:00,221.86,221.95,221.81,221.82,3023.0,213.8606,213.9473,213.8124,213.822,3023.0
2023-10-03 13:45:00,221.81,221.85,221.43,221.44,2822.0,213.8124,213.8509,213.4461,213.4557,2822.0
2023-10-03 13:50:00,221.48,221.49,221.29,221.41,3325.0,213.4943,213.5039,213.3111,213.4268,3325.0
2023-10-03 13:55:00,221.35,221.35,221.18,221.19,5887.0,213.3689,213.3689,213.2051,213.2147,5887.0
2023-10-03 14:00:00,221.2,221.33,220.95,220.95,5139.0,213.2244,213.3497,212.9834,212.9834,5139.0
2023-10-03 14:05:00,220.91,221.08,220.82,220.83,10510.0,212.9448,213.1087,212.8581,212.8677,10510.0
2023-10-03 14:10:00,220.81,220.94,220.81,220.83,2734.0,212.8484,212.9737,212.8484,212.8677,2734.0
2023-10-03 14:15:00,220.83,220.95,220.72,220.95,4468.0,212.8677,212.9834,212.7617,212.9834,4468.0
2023-10-03 14:20:00,220.88,220.92,220.84,220.9,1564.0,212.9159,212.9544,212.8773,212.9352,1564.0
2023-10-03 14:25:00,220.9,220.98,220.89,220.89,2841.0,212.9352,213.0123,212.9255,212.9255,2841.0
2023-10-03 14:30:00,220.92,221.03,220.91,220.93,4276.0,212.9544,213.0605,212.9448,212.9641,4276.0
2023-10-03 14:35:00,220.96,221.12,220.94,221.06,3552.0,212.993,213.1472,212.9737,213.0894,3552.0
2023-10-03 14:40:00,221.1,221.2,221.07,221.17,3869.0,213.128,213.2244,213.099,213.1954,3869.0
2023-10-03 14:45:00,221.17,221.3,221.12,221.14,2710.0,213.1954,213.3207,213.1472,213.1665,2710.0
2023-10-03 14:50:00,221.23,221.4,221.22,221.31,4186.0,213.2533,213.4171,213.2436,213.3304,4186.0
2023-10-03 14:55:00,221.26,221.26,221.18,221.24,2700.0,213.2822,213.2822,213.2051,213.2629,2700.0
2023-10-03 15:00:00,221.15,221.18,220.99,221.17,3542.0,213.1762,213.2051,213.0219,213.1954,3542.0
2023-10-03 15:05:00,221.08,221.1,220.93,221.1,2465.0,213.1087,213.128,212.9641,213.128,2465.0
2023-10-03 15:10:00,221.08,221.21,221.05,221.13,3595.0,213.1087,213.234,213.0798,213.1569,3595.0
2023-10-03 15:15:00,221.13,221.31,221.08,221.28,3983.0,213.1569,213.3304,213.1087,213.3015,3983.0
2023-10-03 15:20:00,221.28,221.51,221.23,221.5,4732.0,213.3015,213.5232,213.2533,213.5135,4732.0
2023-10-03 15:25:00,221.48,221.48,221.36,221.36,4933.0,213.4943,213.4943,213.3786,213.3786,4933.0
2023-10-03 15:30:00,221.36,221.39,221.2,221.27,9025.0,213.3786,213.4075,213.2244,213.2918,9025.0
2023-10-03 15:35:00,221.25,221.49,221.24,221.43,7316.0,213.2725,213.5039,213.2629,213.4461,7316.0
2023-10-03 15:40:00,221.44,221.67,221.44,221.59,9591.0,213.4557,213.6774,213.4557,213.6003,9591.0
2023-10-03 15:45:00,221.56,221.59,221.3,221.4,15915.0,213.5714,213.6003,213.3207,213.4171,15915.0
2023-10-03 15:50:00,221.37,221.5,220.56,220.59,37299.0,213.3882,213.5135,212.6074,212.6363,37299.0
2023-10-03 15:55:00,220.56,220.89,220.47,220.89,76176.0,212.6074,212.9255,212.5207,212.9255,76176.0
2023-10-04 09:30:00,220.23,221.88,219.88,220.2,13606.0,212.2893,213.8798,211.9519,212.2604,13606.0
2023-10-04 09:35:00,220.0,220.15,219.0,219.11,5946.0,212.0676,212.2122,211.1037,211.2097,5946.0
2023-10-04 09:40:00,219.0,219.14,218.55,218.89,5128.0,211.1037,211.2386,210.6699,210.9976,5128.0
2023-10-04 09:45:00,218.72,218.72,218.2,218.24,10310.0,210.8338,210.8338,210.3325,210.3711,10310.0
2023-10-04 09:50:00,218.4,218.89,218.39,218.76,4662.0,210.5253,210.9976,210.5157,210.8723,4662.0
2023-10-04 09:55:00,218.6,218.83,218.53,218.77,5044.0,210.7181,210.9398,210.6506,210.882,5044.0
2023-10-04 10:00:00,218.71,218.81,218.03,218.25,3764.0,210.8241,210.9205,210.1687,210.3807,3764.0
2023-10-04 10:05:00,218.23,218.47,218.13,218.45,2685.0,210.3614,210.5928,210.265,210.5735,2685.0
2023-10-04 10:10:00,218.53,218.56,218.29,218.29,3663.0,210.6506,210.6795,210.4193,210.4193,3663.0
2023-10-04 10:15:00,218.38,218.38,218.11,218.25,3530.0,210.506,210.506,210.2458,210.3807,3530.0
2023-10-04 10:20:00,218.33,218.33,217.69,217.7,16971.0,210.4578,210.4578,209.8409,209.8505,16971.0
2023-10-04 10:25:00,217.71,217.78,217.55,217.78,3981.0,209.8602,209.9277,209.706,209.9277,3981.0
2023-10-04 10:30:00,217.73,218.05,217.72,217.91,3059.0,209.8795,210.1879,209.8698,210.053,3059.0
2023-10-04 10:35:00,217.84,218.0,217.75,217.77,4096.0,209.9855,210.1397,209.8987,209.918,4096.0
2023-10-04 10:40:00,217.75,217.75,217.59,217.72,3797.0,209.8987,209.8987,209.7445,209.8698,3797.0
2023-10-04 10:45:00,217.7,217.75,217.47,217.55,10883.0,209.8505,209.8987,209.6288,209.706,10883.0
2023-10-04 10:50:00,217.62,217.81,217.54,217.6,3257.0,209.7734,209.9566,209.6963,209.7542,3257.0
2023-10-04 10:55:00,217.63,217.63,217.47,217.57,2900.0,209.7831,209.7831,209.6288,209.7252,2900.0
2023-10-04 11:00:00,217.67,217.68,217.33,217.33,2938.0,209.8216,209.8313,209.4939,209.4939,2938.0
2023-10-04 11:05:00,217.38,217.63,217.32,217.61,2085.0,209.5421,209.7831,209.4843,209.7638,2085.0
2023-10-04 11:10:00,217.56,217.84,217.55,217.77,3560.0,209.7156,209.9855,209.706,209.918,3560.0
2023-10-04 11:15:00,217.79,217.85,217.59,217.84,6856.0,209.9373,209.9951,209.7445,209.9855,6856.0
2023-10-04 11:20:00,217.99,218.1,217.79,218.01,6134.0,210.1301,210.2361,209.9373,210.1494,6134.0
2023-10-04 11:25:00,217.96,218.27,217.96,218.16,3133.0,210.1012,210.4,210.1012,210.294,3133.0
2023-10-04 11:30:00,218.12,218.14,217.84,217.94,3194.0,210.2554,210.2747,209.9855,210.0819,3194.0
2023-10-04 11:35:00,217.94,218.17,217.89,218.1,1258.0,210.0819,210.3036,210.0337,210.2361,1258.0
2023-10-04 11:40:00,218.05,218.14,217.88,218.1,2100.0,210.1879,210.2747,210.0241,210.2361,2100.0
2023-10-04 11:45:00,218.1,218.61,218.1,218.57,2431.0,210.2361,210.7277,210.2361,210.6892,2431.0
2023-10-04 11:50:00,218.59,218.87,218.58,218.84,1508.0,210.7085,210.9784,210.6988,210.9494,1508.0
2023-10-04 11:55:00,218.83,219.13,218.82,218.97,4262.0,210.9398,211.229,210.9302,211.0748,4262.0
2023-10-04 12:00:00,218.9,219.13,218.83,219.13,2413.0,211.0073,211.229,210.9398,211.229,2413.0
2023-10-04 12:05:00,219.14,219.3,219.14,219.2,2600.0,211.2386,211.3929,211.2386,211.2965,2600.0
2023-10-04 12:10:00,219.24,219.45,219.21,219.38,3812.0,211.335,211.5375,211.3061,211.47,3812.0
2023-10-04 12:15:00,219.35,219.65,219.34,219.64,1595.0,211.4411,211.7302,211.4314,211.7206,1595.0
2023-10-04 12:20:00,219.57,219.76,219.57,219.71,2031.0,211.6531,211.8363,211.6531,211.7881,2031.0
2023-10-04 12:25:00,219.54,219.71,219.51,219.66,1752.0,211.6242,211.7881,211.5953,211.7399,1752.0
2023-10-04 12:30:00,219.68,219.82,219.61,219.82,2303.0,211.7592,211.8941,211.6917,211.8941,2303.0
2023-10-04 12:35:00,219.76,219.78,219.64,219.72,3799.0,211.8363,211.8556,211.7206,211.7977,3799.0
2023-10-04 12:40:00,219.66,219.73,219.42,219.42,1956.0,211.7399,211.8074,211.5085,211.5085,1956.0
2023-10-04 12:45:00,219.46,219.46,219.3,219.3,1809.0,211.5471,211.5471,211.3929,211.3929,1809.0
2023-10-04 12:50:00,219.3,219.35,219.2,219.27,5250.0,211.3929,211.4411,211.2965,211.3639,5250.0
2023-10-04 12:55:00,219.32,219.4,219.15,219.26,3705.0,211.4121,211.4893,211.2483,211.3543,3705.0
2023-10-04 13:00:00,219.3,219.3,218.81,218.87,7727.0,211.3929,211.3929,210.9205,210.9784,7727.0
2023-10-04 13:05:00,218.78,218.88,218.75,218.75,2456.0,210.8916,210.988,210.8627,210.8627,2456.0
2023-10-04 13:10:00,218.7,218.76,218.5,218.5,3236.0,210.8145,210.8723,210.6217,210.6217,3236.0
2023-10-04 13:15:00,218.52,218.69,218.48,218.68,1429.0,210.641,210.8049,210.6024,210.7952,1429.0
2023-10-04 13:20:00,218.64,218.82,218.59,218.6,1849.0,210.7567,210.9302,210.7085,210.7181,1849.0
2023-10-04 13:25:00,218.64,218.65,218.46,218.59,1547.0,210.7567,210.7663,210.5831,210.7085,1547.0
2023-10-04 13:30:00,218.48,218.63,218.44,218.6,3112.0,210.6024,210.747,210.5639,210.7181,3112.0
2023-10-04 13:35:00,218.56,218.56,218.36,218.43,1455.0,210.6795,210.6795,210.4868,210.5542,1455.0
2023-10-04 13:40:00,218.43,218.57,218.39,218.52,3195.0,210.5542,210.6892,210.5157,210.641,3195.0
2023-10-04 13:45:00,218.52,218.52,218.26,218.34,4259.0,210.641,210.641,210.3904,210.4675,4259.0
2023-10-04 13:50:00,218.33,218.43,218.06,218.24,10928.0,210.4578,210.5542,210.1976,210.3711,10928.0
2023-10-04 13:55:00,218.25,218.34,218.24,218.24,689.0,210.3807,210.4675,210.3711,210.3711,689.0
2023-10-04 14:00:00,218.31,218.31,217.95,218.05,3253.0,210.4386,210.4386,210.0915,210.1879,3253.0
2023-10-04 14:05:00,218.1,218.1,217.96,217.96,2112.0,210.2361,210.2361,210.1012,210.1012,2112.0
2023-10-04 14:10:00,217.97,218.3,217.96,218.28,6235.0,210.1108,210.4289,210.1012,210.4096,6235.0
2023-10-04 14:15:00,218.33,218.39,218.21,218.39,1652.0,210.4578,210.5157,210.3422,210.5157,1652.0
2023-10-04 14:20:00,218.39,218.42,217.84,217.84,4834.0,210.5157,210.5446,209.9855,209.9855,4834.0
2023-10-04 14:25:00,217.8,217.99,217.77,217.99,2606.0,209.9469,210.1301,209.918,210.1301,2606.0
2023-10-04 14:30:00,217.98,218.14,217.84,217.97,6125.0,210.1205,210.2747,209.9855,210.1108,6125.0
2023-10-04 14:35:00,217.96,218.14,217.91,218.07,4518.0,210.1012,210.2747,210.053,210.2072,4518.0
2023-10-04 14:40:00,218.1,218.1,217.96,218.0,1527.0,210.2361,210.2361,210.1012,210.1397,1527.0
2023-10-04 14:45:00,218.05,218.05,217.87,218.03,4335.0,210.1879,210.1879,210.0144,210.1687,4335.0
2023-10-04 14:50:00,217.93,218.07,217.92,218.07,1919.0,210.0723,210.2072,210.0626,210.2072,1919.0
2023-10-04 14:55:00,218.01,218.21,218.01,218.21,1824.0,210.1494,210.3422,210.1494,210.3422,1824.0
2023-10-04 15:00:00,218.23,218.37,218.09,218.18,3802.0,210.3614,210.4964,210.2265,210.3132,3802.0
2023-10-04 15:05:00,218.2,218.26,218.12,218.26,6618.0,210.3325,210.3904,210.2554,210.3904,6618.0
2023-10-04 15:10:00,218.29,218.56,218.27,218.5,6899.0,210.4193,210.6795,210.4,210.6217,6899.0
2023-10-04 15:15:00,218.56,218.85,218.56,218.79,2774.0,210.6795,210.9591,210.6795,210.9012,2774.0
2023-10-04 15:20:00,218.78,218.8,218.64,218.8,5382.0,210.8916,210.9109,210.7567,210.9109,5382.0
2023-10-04 15:25:00,218.78,218.86,218.7,218.75,4231.0,210.8916,210.9687,210.8145,210.8627,4231.0
2023-10-04 15:30:00,218.8,218.85,218.69,218.77,5987.0,210.9109,210.9591,210.8049,210.882,5987.0
2023-10-04 15:35:00,218.79,219.15,218.79,219.06,5953.0,210.9012,211.2483,210.9012,211.1615,5953.0
2023-10-04 15:40:00,219.06,219.33,219.03,219.26,11377.0,211.1615,211.4218,211.1326,211.3543,11377.0
2023-10-04 15:45:00,219.22,219.46,219.19,219.29,16771.0,211.3157,211.5471,211.2868,211.3832,16771.0
2023-10-04 15:50:00,219.27,219.49,218.99,219.48,19115.0,211.3639,211.576,211.094,211.5664,19115.0
2023-10-04 15:55:00,219.46,219.55,219.14,219.15,57288.0,211.5471,211.6338,211.2386,211.2483,57288.0
2023-10-05 09:30:00,217.55,217.94,217.26,217.94,11656.0,210.9831,211.3613,210.7018,211.3613,11656.0
2023-10-05 09:35:00,217.42,217.5,217.14,217.3,2307.0,210.857,210.9346,210.5854,210.7406,2307.0
2023-10-05 09:40:00,217.34,217.49,216.85,217.34,5201.0,210.7794,210.9249,210.3042,210.7794,5201.0
2023-10-05 09:45:00,217.1,217.23,216.91,216.93,2126.0,210.5466,210.6727,210.3624,210.3818,2126.0
2023-10-05 09:50:00,217.07,217.35,216.95,216.98,4739.0,210.5175,210.7891,210.4012,210.4303,4739.0
2023-10-05 09:55:00,216.98,217.42,216.93,217.42,4355.0,210.4303,210.857,210.3818,210.857,4355.0
2023-10-05 10:00:00,217.48,217.59,217.42,217.5,6292.0,210.9152,211.0219,210.857,210.9346,6292.0
2023-10-05 10:05:00,217.13,217.22,217.02,217.2,2653.0,210.5757,210.663,210.4691,210.6436,2653.0
2023-10-05 10:10:00,217.13,217.62,217.07,217.62,3276.0,210.5757,211.0509,210.5175,211.0509,3276.0
2023-10-05 10:15:00,217.55,217.66,217.27,217.34,12661.0,210.9831,211.0897,210.7115,210.7794,12661.0
2023-10-05 10:20:00,217.62,217.64,217.34,217.56,2166.0,211.0509,211.0703,210.7794,210.9928,2166.0
2023-10-05 10:25:00,217.72,217.73,217.47,217.65,3494.0,211.1479,211.1576,210.9055,211.08,3494.0
2023-10-05 10:30:00,217.65,218.09,217.64,217.99,2435.0,211.08,211.5068,211.0703,211.4098,2435.0
2023-10-05 10:35:00,217.87,217.9,217.42,217.42,1565.0,211.2934,211.3225,210.857,210.857,1565.0
2023-10-05 10:40:00,217.3,217.46,217.29,217.46,2413.0,210.7406,210.8958,210.7309,210.8958,2413.0
2023-10-05 10:45:00,217.34,217.61,217.33,217.42,1707.0,210.7794,211.0412,210.7697,210.857,1707.0
2023-10-05 10:50:00,217.39,217.48,217.2,217.27,3358.0,210.8279,210.9152,210.6436,210.7115,3358.0
2023-10-05 10:55:00,217.31,217.35,217.2,217.32,4123.0,210.7503,210.7891,210.6436,210.76,4123.0
2023-10-05 11:00:00,217.32,217.33,216.89,216.96,8706.0,210.76,210.7697,210.343,210.4109,8706.0
2023-10-05 11:05:00,216.94,217.02,216.85,216.89,2293.0,210.3915,210.4691,210.3042,210.343,2293.0
2023-10-05 11:10:00,216.97,217.05,216.73,216.77,2864.0,210.4206,210.4982,210.1878,210.2266,2864.0
2023-10-05 11:15:00,216.71,216.91,216.69,216.78,1401.0,210.1684,210.3624,210.149,210.2363,1401.0
2023-10-05 11:20:00,216.6,216.86,216.59,216.86,1602.0,210.0617,210.3139,210.052,210.3139,1602.0
2023-10-05 11:25:00,216.9,216.96,216.62,216.8,4680.0,210.3527,210.4109,210.0811,210.2557,4680.0
2023-10-05 11:30:00,216.82,216.94,216.79,216.86,3465.0,210.2751,210.3915,210.246,210.3139,3465.0
2023-10-05 11:35:00,216.95,217.19,216.84,216.84,2850.0,210.4012,210.6339,210.2945,210.2945,2850.0
2023-10-05 11:40:00,216.88,216.98,216.75,216.78,8812.0,210.3333,210.4303,210.2072,210.2363,8812.0
2023-10-05 11:45:00,216.75,216.77,216.61,216.66,3884.0,210.2072,210.2266,210.0714,210.1199,3884.0
2023-10-05 11:50:00,216.56,216.75,216.47,216.75,4056.0,210.0229,210.2072,209.9357,210.2072,4056.0
2023-10-05 11:55:00,216.73,216.73,216.51,216.67,4943.0,210.1878,210.1878,209.9745,210.1296,4943.0
2023-10-05 12:00:00,216.7,216.98,216.65,216.95,16596.0,210.1587,210.4303,210.1102,210.4012,16596.0
2023-10-05 12:05:00,217.0,217.1,216.83,216.83,2227.0,210.4497,210.5466,210.2848,210.2848,2227.0
2023-10-05 12:10:00,216.8,217.09,216.79,217.0,2759.0,210.2557,210.5369,210.246,210.4497,2759.0
2023-10-05 12:15:00,217.03,217.08,216.89,217.06,5355.0,210.4788,210.5272,210.343,210.5079,5355.0
2023-10-05 12:20:00,217.14,217.31,217.1,217.13,3592.0,210.5854,210.7503,210.5466,210.5757,3592.0
2023-10-05 12:25:00,217.2,217.32,217.16,217.16,3539.0,210.6436,210.76,210.6048,210.6048,3539.0
2023-10-05 12:30:00,217.27,217.28,217.13,217.13,1371.0,210.7115,210.7212,210.5757,210.5757,1371.0
2023-10-05 12:35:00,217.15,217.17,217.02,217.14,3052.0,210.5951,210.6145,210.4691,210.5854,3052.0
2023-10-05 12:40:00,217.0,217.01,216.85,216.86,1021.0,210.4497,210.4594,210.3042,210.3139,1021.0
2023-10-05 12:45:00,216.84,216.89,216.71,216.71,2054.0,210.2945,210.343,210.1684,210.1684,2054.0
2023-10-05 12:50:00,216.73,216.8,216.31,216.31,13482.0,210.1878,210.2557,209.7805,209.7805,13482.0
2023-10-05 12:55:00,216.3,216.42,216.24,216.39,7270.0,209.7708,209.8872,209.7126,209.8581,7270.0
2023-10-05 13:00:00,216.41,216.45,216.24,216.24,1581.0,209.8775,209.9163,209.7126,209.7126,1581.0
2023-10-05 13:05:00,216.3,216.3,216.0,216.0,7180.0,209.7708,209.7708,209.4798,209.4798,7180.0
2023-10-05 13:10:00,216.03,216.33,216.03,216.33,2612.0,209.5089,209.7999,209.5089,209.7999,2612.0
2023-10-05 13:15:00,216.39,216.43,216.32,216.42,1531.0,209.8581,209.8969,209.7902,209.8872,1531.0
2023-10-05 13:20:00,216.38,216.47,216.32,216.32,1750.0,209.8484,209.9357,209.7902,209.7902,1750.0
2023-10-05 13:25:00,216.3,216.3,216.07,216.12,3954.0,209.7708,209.7708,209.5477,209.5962,3954.0
2023-10-05 13:30:00,216.15,216.59,216.15,216.52,3546.0,209.6253,210.052,209.6253,209.9842,3546.0
2023-10-05 13:35:00,216.6,216.84,216.58,216.84,2528.0,210.0617,210.2945,210.0423,210.2945,2528.0
2023-10-05 13:40:00,216.8,216.86,216.69,216.81,2994.0,210.2557,210.3139,210.149,210.2654,2994.0
2023-10-05 13:45:00,216.88,216.9,216.77,216.87,3543.0,210.3333,210.3527,210.2266,210.3236,3543.0
2023-10-05 13:50:00,216.86,217.0,216.79,216.79,3156.0,210.3139,210.4497,210.246,210.246,3156.0
2023-10-05 13:55:00,216.93,217.05,216.91,217.05,2084.0,210.3818,210.4982,210.3624,210.4982,2084.0
2023-10-05 14:00:00,217.07,217.3,217.03,217.3,2665.0,210.5175,210.7406,210.4788,210.7406,2665.0
2023-10-05 14:05:00,217.26,217.31,217.2,217.22,3105.0,210.7018,210.7503,210.6436,210.663,3105.0
2023-10-05 14:10:00,217.29,217.42,217.26,217.42,1599.0,210.7309,210.857,210.7018,210.857,1599.0
2023-10-05 14:15:00,217.41,217.48,217.39,217.4,3732.0,210.8473,210.9152,210.8279,210.8376,3732.0
2023-10-05 14:20:00,217.41,217.41,217.2,217.23,2174.0,210.8473,210.8473,210.6436,210.6727,2174.0
2023-10-05 14:25:00,217.22,217.22,217.13,217.18,2800.0,210.663,210.663,210.5757,210.6242,2800.0
2023-10-05 14:30:00,217.21,217.46,217.21,217.34,3644.0,210.6533,210.8958,210.6533,210.7794,3644.0
2023-10-05 14:35:00,217.32,217.49,217.31,217.47,1822.0,210.76,210.9249,210.7503,210.9055,1822.0
2023-10-05 14:40:00,217.57,217.63,217.51,217.55,3343.0,211.0025,211.0606,210.9443,210.9831,3343.0
2023-10-05 14:45:00,217.47,217.51,217.41,217.44,2130.0,210.9055,210.9443,210.8473,210.8764,2130.0
2023-10-05 14:50:00,217.46,217.53,217.45,217.46,3332.0,210.8958,210.9637,210.8861,210.8958,3332.0
2023-10-05 14:55:00,217.46,217.58,217.45,217.58,2195.0,210.8958,211.0122,210.8861,211.0122,2195.0
2023-10-05 15:00:00,217.57,217.58,217.49,217.56,2736.0,211.0025,211.0122,210.9249,210.9928,2736.0
2023-10-05 15:05:00,217.59,217.67,217.52,217.67,4913.0,211.0219,211.0994,210.954,211.0994,4913.0
2023-10-05 15:10:00,217.71,217.71,217.36,217.45,4674.0,211.1382,211.1382,210.7988,210.8861,4674.0
2023-10-05 15:15:00,217.42,217.57,217.41,217.51,2198.0,210.857,211.0025,210.8473,210.9443,2198.0
2023-10-05 15:20:00,217.53,217.53,217.31,217.37,5260.0,210.9637,210.9637,210.7503,210.8085,5260.0
2023-10-05 15:25:00,217.4,217.62,217.4,217.61,3314.0,210.8376,211.0509,210.8376,211.0412,3314.0
2023-10-05 15:30:00,217.63,217.69,217.5,217.5,10032.0,211.0606,211.1188,210.9346,210.9346,10032.0
2023-10-05 15:35:00,217.48,217.48,217.32,217.38,6846.0,210.9152,210.9152,210.76,210.8182,6846.0
2023-10-05 15:40:00,217.34,217.35,217.11,217.13,8359.0,210.7794,210.7891,210.5563,210.5757,8359.0
2023-10-05 15:45:00,217.14,217.39,217.14,217.36,16484.0,210.5854,210.8279,210.5854,210.7988,16484.0
2023-10-05 15:50:00,217.37,217.46,217.03,217.09,24861.0,210.8085,210.8958,210.4788,210.5369,24861.0
2023-10-05 15:55:00,217.13,217.16,216.7,216.75,67248.0,210.5757,210.6048,210.1587,210.2072,67248.0
2023-10-06 09:30:00,215.96,215.96,215.39,215.61,9135.0,209.4411,209.4411,208.8883,209.1016,9135.0
2023-10-06 09:35:00,215.45,215.73,215.25,215.25,2854.0,208.9464,209.218,208.7525,208.7525,2854.0
2023-10-06 09:40:00,215.31,215.45,214.8,215.0,6803.0,208.8107,208.9464,208.3161,208.51,6803.0
2023-10-06 09:45:00,214.92,215.03,214.68,214.85,5368.0,208.4324,208.5391,208.1997,208.3646,5368.0
2023-10-06 09:50:00,214.71,214.9,214.53,214.88,3344.0,208.2288,208.4131,208.0542,208.3937,3344.0
2023-10-06 09:55:00,214.78,215.44,214.65,215.27,8816.0,208.2967,208.9368,208.1706,208.7719,8816.0
2023-10-06 10:00:00,215.32,215.47,215.24,215.25,4030.0,208.8204,208.9658,208.7428,208.7525,4030.0
2023-10-06 10:05:00,215.19,215.2,214.88,214.98,2423.0,208.6943,208.704,208.3937,208.4906,2423.0
2023-10-06 10:10:00,214.93,215.28,214.89,215.08,8023.0,208.4421,208.7816,208.4034,208.5876,8023.0
2023-10-06 10:15:00,215.09,215.1,214.66,214.71,1850.0,208.5973,208.607,208.1803,208.2288,1850.0
2023-10-06 10:20:00,214.63,215.16,214.53,215.16,4850.0,208.1512,208.6652,208.0542,208.6652,4850.0
2023-10-06 10:25:00,215.21,215.45,215.18,215.45,2615.0,208.7137,208.9464,208.6846,208.9464,2615.0
2023-10-06 10:30:00,215.61,215.78,215.6,215.71,3138.0,209.1016,209.2665,209.0919,209.1986,3138.0
2023-10-06 10:35:00,215.72,216.22,215.71,216.22,5305.0,209.2083,209.6932,209.1986,209.6932,5305.0
2023-10-06 10:40:00,216.54,216.54,216.22,216.22,5450.0,210.0035,210.0035,209.6932,209.6932,5450.0
2023-10-06 10:45:00,216.24,216.5,216.21,216.28,3759.0,209.7126,209.9648,209.6835,209.7514,3759.0
2023-10-06 10:50:00,216.27,216.27,215.92,216.01,6665.0,209.7417,209.7417,209.4023,209.4895,6665.0
2023-10-06 10:55:00,216.09,216.14,215.93,216.09,2875.0,209.5671,209.6156,209.412,209.5671,2875.0
2023-10-06 11:00:00,216.11,216.24,216.03,216.24,2940.0,209.5865,209.7126,209.5089,209.7126,2940.0
2023-10-06 11:05:00,216.18,216.52,216.13,216.52,3683.0,209.6544,209.9842,209.6059,209.9842,3683.0
2023-10-06 11:10:00,216.58,216.58,216.34,216.37,3045.0,210.0423,210.0423,209.8096,209.8387,3045.0
2023-10-06 11:15:00,216.34,216.56,216.31,216.35,3072.0,209.8096,210.0229,209.7805,209.8193,3072.0
2023-10-06 11:20:00,216.48,216.89,216.47,216.89,1731.0,209.9454,210.343,209.9357,210.343,1731.0
2023-10-06 11:25:00,216.84,217.33,216.82,217.31,2600.0,210.2945,210.7697,210.2751,210.7503,2600.0
2023-10-06 11:30:00,217.31,217.8,217.31,217.75,6571.0,210.7503,211.2255,210.7503,211.177,6571.0
2023-10-06 11:35:00,217.78,218.07,217.58,217.95,2741.0,211.2061,211.4874,211.0122,211.371,2741.0
2023-10-06 11:40:00,217.96,218.33,217.96,218.29,3655.0,211.3807,211.7395,211.3807,211.7007,3655.0
2023-10-06 11:45:00,218.26,218.47,218.16,218.47,3352.0,211.6716,211.8753,211.5746,211.8753,3352.0
2023-10-06 11:50:00,218.57,218.81,218.48,218.76,3980.0,211.9723,212.205,211.885,212.1565,3980.0
2023-10-06 11:55:00,218.72,219.26,218.71,219.2,9936.0,212.1177,212.6414,212.108,212.5833,9936.0
2023-10-06 12:00:00,219.19,219.29,219.01,219.02,8077.0,212.5736,212.6705,212.399,212.4087,8077.0
2023-10-06 12:05:00,219.08,219.09,218.8,218.9,2622.0,212.4669,212.4766,212.1953,212.2923,2622.0
2023-10-06 12:10:00,218.82,218.89,218.71,218.84,2321.0,212.2147,212.2826,212.108,212.2341,2321.0
2023-10-06 12:15:00,218.75,219.08,218.75,219.05,3466.0,212.1468,212.4669,212.1468,212.4378,3466.0
2023-10-06 12:20:00,219.0,219.0,218.55,218.62,1823.0,212.3893,212.3893,211.9529,212.0208,1823.0
2023-10-06 12:25:00,218.58,218.93,218.58,218.67,4091.0,211.982,212.3214,211.982,212.0693,4091.0
2023-10-06 12:30:00,218.6,218.6,218.43,218.43,1801.0,212.0014,212.0014,211.8365,211.8365,1801.0
2023-10-06 12:35:00,218.45,218.67,218.41,218.67,2927.0,211.8559,212.0693,211.8171,212.0693,2927.0
2023-10-06 12:40:00,218.74,218.87,218.69,218.83,3324.0,212.1371,212.2632,212.0886,212.2244,3324.0
2023-10-06 12:45:00,218.83,219.05,218.82,219.0,5110.0,212.2244,212.4378,212.2147,212.3893,5110.0
2023-10-06 12:50:00,219.01,219.05,218.84,218.84,4908.0,212.399,212.4378,212.2341,212.2341,4908.0
2023-10-06 12:55:00,218.84,218.89,218.72,218.79,4507.0,212.2341,212.2826,212.1177,212.1856,4507.0
2023-10-06 13:00:00,218.82,218.91,218.73,218.73,1845.0,212.2147,212.302,212.1274,212.1274,1845.0
2023-10-06 13:05:00,218.83,218.97,218.82,218.94,1600.0,212.2244,212.3602,212.2147,212.3311,1600.0
2023-10-06 13:10:00,218.88,219.15,218.81,219.15,4000.0,212.2729,212.5348,212.205,212.5348,4000.0
2023-10-06 13:15:00,219.13,219.15,218.99,219.05,2828.0,212.5154,212.5348,212.3796,212.4378,2828.0
2023-10-06 13:20:00,219.1,219.43,218.88,219.43,14992.0,212.4863,212.8063,212.2729,212.8063,14992.0
2023-10-06 13:25:00,219.39,219.53,219.35,219.44,3866.0,212.7675,212.9033,212.7287,212.816,3866.0
2023-10-06 13:30:00,219.49,219.79,219.46,219.61,4922.0,212.8645,213.1554,212.8354,212.9809,4922.0
2023-10-06 13:35:00,219.57,219.57,219.38,219.38,2754.0,212.9421,212.9421,212.7578,212.7578,2754.0
2023-10-06 13:40:00,219.53,219.57,219.37,219.41,4815.0,212.9033,212.9421,212.7481,212.7869,4815.0
2023-10-06 13:45:00,219.4,219.56,219.33,219.5,4732.0,212.7772,212.9324,212.7093,212.8742,4732.0
2023-10-06 13:50:00,219.49,219.54,219.42,219.52,2701.0,212.8645,212.913,212.7966,212.8936,2701.0
2023-10-06 13:55:00,219.47,219.62,219.46,219.62,1376.0,212.8451,212.9906,212.8354,212.9906,1376.0
2023-10-06 14:00:00,219.58,219.67,219.51,219.56,3604.0,212.9518,213.0391,212.8839,212.9324,3604.0
2023-10-06 14:05:00,219.58,219.82,219.46,219.81,3726.0,212.9518,213.1845,212.8354,213.1748,3726.0
2023-10-06 14:10:00,219.82,219.83,219.6,219.66,8944.0,213.1845,213.1942,212.9712,213.0294,8944.0
2023-10-06 14:15:00,219.72,219.74,219.6,219.68,2748.0,213.0876,213.107,212.9712,213.0488,2748.0
2023-10-06 14:20:00,219.61,219.75,219.54,219.66,8540.0,212.9809,213.1167,212.913,213.0294,8540.0
2023-10-06 14:25:00,219.61,219.81,219.58,219.79,6882.0,212.9809,213.1748,212.9518,213.1554,6882.0
2023-10-06 14:30:00,219.85,220.07,219.75,220.06,7364.0,213.2136,213.427,213.1167,213.4173,7364.0
2023-10-06 14:35:00,220.04,220.6,220.04,220.47,5022.0,213.3979,213.941,213.3979,213.8149,5022.0
2023-10-06 14:40:00,220.59,220.72,220.55,220.62,3161.0,213.9313,214.0574,213.8925,213.9604,3161.0
2023-10-06 14:45:00,220.73,220.95,220.68,220.73,4981.0,214.0671,214.2804,214.0186,214.0671,4981.0
2023-10-06 14:50:00,220.71,220.77,220.54,220.64,3632.0,214.0477,214.1059,213.8828,213.9798,3632.0
2023-10-06 14:55:00,220.65,220.65,220.55,220.61,4845.0,213.9895,213.9895,213.8925,213.9507,4845.0
2023-10-06 15:00:00,220.63,220.64,220.28,220.28,3745.0,213.9701,213.9798,213.6307,213.6307,3745.0
2023-10-06 15:05:00,220.22,220.51,220.2,220.51,3722.0,213.5725,213.8537,213.5531,213.8537,3722.0
2023-10-06 15:10:00,220.52,220.63,220.28,220.3,6371.0,213.8634,213.9701,213.6307,213.65,6371.0
2023-10-06 15:15:00,220.38,220.39,220.27,220.36,3469.0,213.7276,213.7373,213.621,213.7082,3469.0
2023-10-06 15:20:00,220.35,220.5,220.27,220.5,6715.0,213.6985,213.844,213.621,213.844,6715.0
2023-10-06 15:25:00,220.45,220.6,220.4,220.43,7884.0,213.7955,213.941,213.747,213.7761,7884.0
2023-10-06 15:30:00,220.45,220.5,220.27,220.35,7556.0,213.7955,213.844,213.621,213.6985,7556.0
2023-10-06 15:35:00,220.37,220.67,220.37,220.67,7510.0,213.7179,214.0089,213.7179,214.0089,7510.0
2023-10-06 15:40:00,220.64,220.69,220.44,220.51,11139.0,213.9798,214.0283,213.7858,213.8537,11139.0
2023-10-06 15:45:00,220.5,220.59,220.43,220.48,15221.0,213.844,213.9313,213.7761,213.8246,15221.0
2023-10-06 15:50:00,220.45,220.47,219.99,220.03,29702.0,213.7955,213.8149,213.3494,213.3882,29702.0
2023-10-06 15:55:00,220.02,220.06,219.87,219.95,51191.0,213.3785,213.4173,213.233,213.3106,51191.0
2023-10-09 09:30:00,228.7,232.67,228.5,231.84,133727.0,221.7965,225.6466,221.6025,224.8417,133727.0
2023-10-09 09:35:00,231.99,232.96,230.94,232.46,51452.0,224.9872,225.9279,223.9689,225.443,51452.0
2023-10-09 09:40:00,232.47,233.34,231.81,232.15,55380.0,225.4527,226.2964,224.8126,225.1423,55380.0
2023-10-09 09:45:00,231.88,232.77,231.66,231.71,20216.0,224.8805,225.7436,224.6671,224.7156,20216.0
2023-10-09 09:50:00,231.83,233.99,231.75,233.77,40284.0,224.832,226.9268,224.7544,226.7134,40284.0
2023-10-09 09:55:00,233.8,235.3,233.65,235.2,43581.0,226.7425,228.1973,226.5971,228.1003,43581.0
2023-10-09 10:00:00,235.29,236.83,235.19,236.17,56734.0,228.1876,229.6811,228.0906,229.041,56734.0
2023-10-09 10:05:00,236.22,237.74,235.72,237.62,60577.0,229.0895,230.5636,228.6046,230.4472,60577.0
2023-10-09 10:10:00,237.65,238.28,236.13,236.42,55174.0,230.4763,231.0873,229.0022,229.2835,55174.0
2023-10-09 10:15:00,236.34,237.65,235.61,235.86,67775.0,229.2059,230.4763,228.4979,228.7404,67775.0
2023-10-09 10:20:00,235.87,236.18,235.16,235.49,52724.0,228.7501,229.0507,228.0615,228.3815,52724.0
2023-10-09 10:25:00,235.48,236.12,234.67,235.2,45554.0,228.3718,228.9925,227.5863,228.1003,45554.0
2023-10-09 10:30:00,235.3,235.72,234.7,234.81,36736.0,228.1973,228.6046,227.6154,227.7221,36736.0
2023-10-09 10:35:00,234.75,235.36,234.74,235.0,27649.0,227.6639,228.2554,227.6542,227.9063,27649.0
2023-10-09 10:40:00,235.08,235.67,235.01,235.55,20809.0,227.9839,228.5561,227.916,228.4397,20809.0
2023-10-09 10:45:00,235.46,235.79,235.21,235.22,22342.0,228.3524,228.6725,228.11,228.1197,22342.0
2023-10-09 10:50:00,235.32,235.82,235.04,235.8,16147.0,228.2167,228.7016,227.9451,228.6822,16147.0
2023-10-09 10:55:00,235.81,235.81,235.04,235.28,14270.0,228.6919,228.6919,227.9451,228.1779,14270.0
2023-10-09 11:00:00,235.23,235.9,234.97,235.88,8107.0,228.1294,228.7791,227.8772,228.7598,8107.0
2023-10-09 11:05:00,235.9,237.21,235.87,237.1,31305.0,228.7791,230.0496,228.7501,229.9429,31305.0
2023-10-09 11:10:00,237.19,237.58,236.57,237.58,15685.0,230.0302,230.4084,229.4289,230.4084,15685.0
2023-10-09 11:15:00,237.56,238.17,237.55,237.9,42298.0,230.389,230.9806,230.3793,230.7188,42298.0
2023-10-09 11:20:00,238.06,238.49,237.56,237.77,31504.0,230.8739,231.291,230.389,230.5927,31504.0
2023-10-09 11:25:00,237.85,238.23,237.45,237.72,19808.0,230.6703,231.0388,230.2824,230.5442,19808.0
2023-10-09 11:30:00,237.72,238.49,237.72,238.15,13316.0,230.5442,231.291,230.5442,230.9612,13316.0
2023-10-09 11:35:00,238.16,238.16,237.13,237.88,34725.0,230.9709,230.9709,229.972,230.6994,34725.0
2023-10-09 11:40:00,237.89,238.8,237.5,238.47,49221.0,230.7091,231.5916,230.3309,231.2716,49221.0
2023-10-09 11:45:00,238.4,239.69,238.31,239.49,35395.0,231.2037,232.4547,231.1164,232.2608,35395.0
2023-10-09 11:50:00,239.5,239.72,239.08,239.11,14701.0,232.2705,232.4838,231.8632,231.8923,14701.0
2023-10-09 11:55:00,239.14,239.63,238.81,239.09,24057.0,231.9213,232.3966,231.6013,231.8729,24057.0
2023-10-09 12:00:00,239.13,239.79,239.09,239.63,25897.0,231.9116,232.5517,231.8729,232.3966,25897.0
2023-10-09 12:05:00,239.62,240.15,239.55,239.87,26130.0,232.3869,232.9009,232.319,232.6293,26130.0
2023-10-09 12:10:00,239.87,239.99,239.35,239.79,14517.0,232.6293,232.7457,232.125,232.5517,14517.0
2023-10-09 12:15:00,239.72,239.94,239.47,239.55,14023.0,232.4838,232.6972,232.2414,232.319,14023.0
2023-10-09 12:20:00,239.65,239.96,239.64,239.8,31198.0,232.416,232.7166,232.4063,232.5614,31198.0
2023-10-09 12:25:00,239.71,239.74,239.21,239.37,5260.0,232.4741,232.5032,231.9892,232.1444,5260.0
2023-10-09 12:30:00,239.31,239.47,238.75,238.78,12847.0,232.0862,232.2414,231.5431,231.5722,12847.0
2023-10-09 12:35:00,238.82,238.82,238.47,238.75,12635.0,231.611,231.611,231.2716,231.5431,12635.0
2023-10-09 12:40:00,238.77,238.91,238.64,238.64,11378.0,231.5625,231.6983,231.4364,231.4364,11378.0
2023-10-09 12:45:00,238.59,238.68,238.21,238.57,9827.0,231.3879,231.4752,231.0194,231.3686,9827.0
2023-10-09 12:50:00,238.68,238.68,237.9,237.96,23830.0,231.4752,231.4752,230.7188,230.777,23830.0
2023-10-09 12:55:00,238.0,238.1,237.57,237.98,12869.0,230.8158,230.9127,230.3987,230.7964,12869.0
2023-10-09 13:00:00,238.03,238.31,237.98,238.31,11048.0,230.8449,231.1164,230.7964,231.1164,11048.0
2023-10-09 13:05:00,238.26,238.34,238.1,238.15,6719.0,231.0679,231.1455,230.9127,230.9612,6719.0
2023-10-09 13:10:00,238.12,238.37,238.1,238.23,9631.0,230.9321,231.1746,230.9127,231.0388,9631.0
2023-10-09 13:15:00,238.29,238.45,238.21,238.41,6058.0,231.097,231.2522,231.0194,231.2134,6058.0
2023-10-09 13:20:00,238.41,238.5,238.36,238.45,5706.0,231.2134,231.3007,231.1649,231.2522,5706.0
2023-10-09 13:25:00,238.5,238.53,238.23,238.27,13635.0,231.3007,231.3298,231.0388,231.0776,13635.0
2023-10-09 13:30:00,238.28,238.47,238.13,238.44,5529.0,231.0873,231.2716,230.9418,231.2425,5529.0
2023-10-09 13:35:00,238.4,238.88,238.4,238.85,7866.0,231.2037,231.6692,231.2037,231.6401,7866.0
2023-10-09 13:40:00,238.84,239.3,238.79,239.24,9362.0,231.6304,232.0765,231.5819,232.0183,9362.0
2023-10-09 13:45:00,239.35,239.59,239.09,239.09,12772.0,232.125,232.3578,231.8729,231.8729,12772.0
2023-10-09 13:50:00,239.16,239.16,238.91,238.92,8260.0,231.9407,231.9407,231.6983,231.708,8260.0
2023-10-09 13:55:00,238.92,238.92,237.78,238.12,32016.0,231.708,231.708,230.6024,230.9321,32016.0
2023-10-09 14:00:00,238.12,238.71,238.08,238.51,10619.0,230.9321,231.5043,230.8933,231.3104,10619.0
2023-10-09 14:05:00,238.49,238.72,238.47,238.67,12001.0,231.291,231.514,231.2716,231.4655,12001.0
2023-10-09 14:10:00,238.61,238.88,238.55,238.82,8854.0,231.4073,231.6692,231.3492,231.611,8854.0
2023-10-09 14:15:00,238.82,238.85,238.59,238.65,14881.0,231.611,231.6401,231.3879,231.4461,14881.0
2023-10-09 14:20:00,238.65,238.65,238.04,238.04,38456.0,231.4461,231.4461,230.8546,230.8546,38456.0
2023-10-09 14:25:00,238.01,238.01,237.76,237.81,15100.0,230.8255,230.8255,230.583,230.6315,15100.0
2023-10-09 14:30:00,237.81,237.84,237.38,237.54,25861.0,230.6315,230.6606,230.2145,230.3696,25861.0
2023-10-09 14:35:00,237.5,237.56,237.05,237.43,57197.0,230.3309,230.389,229.8944,230.263,57197.0
2023-10-09 14:40:00,237.4,238.13,237.39,238.03,15031.0,230.2339,230.9418,230.2242,230.8449,15031.0
2023-10-09 14:45:00,237.99,238.43,237.98,238.43,10030.0,230.8061,231.2328,230.7964,231.2328,10030.0
2023-10-09 14:50:00,238.44,238.85,238.41,238.85,7311.0,231.2425,231.6401,231.2134,231.6401,7311.0
2023-10-09 14:55:00,238.89,239.31,238.86,238.91,16279.0,231.6789,232.0862,231.6498,231.6983,16279.0
2023-10-09 15:00:00,238.89,239.13,238.67,239.0,12415.0,231.6789,231.9116,231.4655,231.7856,12415.0
2023-10-09 15:05:00,238.96,239.22,238.72,238.88,14395.0,231.7468,231.9989,231.514,231.6692,14395.0
2023-10-09 15:10:00,238.93,238.96,238.33,238.37,15683.0,231.7177,231.7468,231.1358,231.1746,15683.0
2023-10-09 15:15:00,238.22,238.68,238.19,238.42,11480.0,231.0291,231.4752,231.0,231.2231,11480.0
2023-10-09 15:20:00,238.37,238.52,237.96,238.41,27173.0,231.1746,231.3201,230.777,231.2134,27173.0
2023-10-09 15:25:00,238.44,238.53,238.16,238.39,13098.0,231.2425,231.3298,230.9709,231.194,13098.0
2023-10-09 15:30:00,238.41,238.51,238.2,238.2,13249.0,231.2134,231.3104,231.0097,231.0097,13249.0
2023-10-09 15:35:00,238.18,238.18,237.73,237.81,41450.0,230.9903,230.9903,230.5539,230.6315,41450.0
2023-10-09 15:40:00,237.77,237.77,237.45,237.5,20787.0,230.5927,230.5927,230.2824,230.3309,20787.0
2023-10-09 15:45:00,237.5,237.86,237.49,237.86,34212.0,230.3309,230.68,230.3212,230.68,34212.0
2023-10-09 15:50:00,237.89,238.23,237.86,237.98,53497.0,230.7091,231.0388,230.68,230.7964,53497.0
2023-10-09 15:55:00,237.99,238.49,237.95,238.49,117523.0,230.8061,231.291,230.7673,231.291,117523.0
2023-10-10 09:30:00,240.0,240.0,238.51,239.71,64091.0,232.7554,232.7554,231.3104,232.4741,64091.0
2023-10-10 09:35:00,239.46,240.01,238.05,238.44,23721.0,232.2317,232.7651,230.8642,231.2425,23721.0
2023-10-10 09:40:00,238.24,238.24,236.78,237.08,28309.0,231.0485,231.0485,229.6326,229.9235,28309.0
2023-10-10 09:45:00,237.02,237.83,236.99,237.44,14662.0,229.8653,230.6509,229.8362,230.2727,14662.0
2023-10-10 09:50:00,237.41,237.89,237.4,237.65,14552.0,230.2436,230.7091,230.2339,230.4763,14552.0
2023-10-10 09:55:00,237.54,237.68,236.88,237.5,8900.0,230.3696,230.5054,229.7296,230.3309,8900.0
2023-10-10 10:00:00,237.55,238.33,237.25,238.13,24640.0,230.3793,231.1358,230.0884,230.9418,24640.0
2023-10-10 10:05:00,238.12,238.94,237.98,238.5,20228.0,230.9321,231.7274,230.7964,231.3007,20228.0
2023-10-10 10:10:00,238.46,238.72,238.18,238.56,20496.0,231.2619,231.514,230.9903,231.3589,20496.0
2023-10-10 10:15:00,238.63,238.7,238.17,238.24,8023.0,231.4267,231.4946,230.9806,231.0485,8023.0
2023-10-10 10:20:00,238.13,238.32,237.87,237.87,24901.0,230.9418,231.1261,230.6897,230.6897,24901.0
2023-10-10 10:25:00,237.88,238.15,237.86,238.03,3549.0,230.6994,230.9612,230.68,230.8449,3549.0
2023-10-10 10:30:00,238.06,238.11,237.92,237.96,8274.0,230.8739,230.9224,230.7382,230.777,8274.0
2023-10-10 10:35:00,238.06,238.06,237.59,237.71,12042.0,230.8739,230.8739,230.4181,230.5345,12042.0
2023-10-10 10:40:00,237.48,237.67,237.31,237.36,18566.0,230.3115,230.4957,230.1466,230.1951,18566.0
2023-10-10 10:45:00,237.47,237.76,237.28,237.76,10741.0,230.3018,230.583,230.1175,230.583,10741.0
2023-10-10 10:50:00,237.74,238.32,237.7,237.81,39175.0,230.5636,231.1261,230.5248,230.6315,39175.0
2023-10-10 10:55:00,237.77,237.85,237.41,237.54,6378.0,230.5927,230.6703,230.2436,230.3696,6378.0
2023-10-10 11:00:00,237.63,237.85,237.45,237.63,42555.0,230.4569,230.6703,230.2824,230.4569,42555.0
2023-10-10 11:05:00,237.76,238.36,237.66,237.85,51334.0,230.583,231.1649,230.486,230.6703,51334.0
2023-10-10 11:10:00,237.99,238.04,237.68,237.68,9627.0,230.8061,230.8546,230.5054,230.5054,9627.0
2023-10-10 11:15:00,237.84,237.84,237.74,237.81,1845.0,230.6606,230.6606,230.5636,230.6315,1845.0
2023-10-10 11:20:00,237.81,237.82,237.35,237.35,3720.0,230.6315,230.6412,230.1854,230.1854,3720.0
2023-10-10 11:25:00,237.43,237.71,237.33,237.71,6151.0,230.263,230.5345,230.166,230.5345,6151.0
2023-10-10 11:30:00,237.74,237.84,237.69,237.7,1220.0,230.5636,230.6606,230.5151,230.5248,1220.0
2023-10-10 11:35:00,237.75,237.75,237.52,237.61,3920.0,230.5733,230.5733,230.3502,230.4375,3920.0
2023-10-10 11:40:00,237.64,237.69,237.45,237.56,4304.0,230.4666,230.5151,230.2824,230.389,4304.0
2023-10-10 11:45:00,237.53,237.54,236.8,236.91,6596.0,230.3599,230.3696,229.652,229.7587,6596.0
2023-10-10 11:50:00,236.9,237.14,236.85,237.1,7535.0,229.749,229.9817,229.7005,229.9429,7535.0
2023-10-10 11:55:00,237.06,237.27,236.73,237.27,60317.0,229.9041,230.1078,229.5841,230.1078,60317.0
2023-10-10 12:00:00,237.39,237.47,237.23,237.45,2231.0,230.2242,230.3018,230.069,230.2824,2231.0
2023-10-10 12:05:00,237.42,237.42,237.21,237.38,2040.0,230.2533,230.2533,230.0496,230.2145,2040.0
2023-10-10 12:10:00,237.34,237.49,237.23,237.42,5092.0,230.1757,230.3212,230.069,230.2533,5092.0
2023-10-10 12:15:00,237.39,237.83,237.29,237.83,7150.0,230.2242,230.6509,230.1272,230.6509,7150.0
2023-10-10 12:20:00,237.89,238.47,237.88,238.4,11594.0,230.7091,231.2716,230.6994,231.2037,11594.0
2023-10-10 12:25:00,238.42,238.75,238.42,238.53,12367.0,231.2231,231.5431,231.2231,231.3298,12367.0
2023-10-10 12:30:00,238.34,238.51,238.12,238.41,4013.0,231.1455,231.3104,230.9321,231.2134,4013.0
2023-10-10 12:35:00,238.4,238.56,238.27,238.36,9988.0,231.2037,231.3589,231.0776,231.1649,9988.0
2023-10-10 12:40:00,238.28,238.38,238.2,238.38,3456.0,231.0873,231.1843,231.0097,231.1843,3456.0
2023-10-10 12:45:00,238.4,238.59,238.4,238.54,8950.0,231.2037,231.3879,231.2037,231.3395,8950.0
2023-10-10 12:50:00,238.41,238.41,238.04,238.16,3462.0,231.2134,231.2134,230.8546,230.9709,3462.0
2023-10-10 12:55:00,238.17,238.47,238.15,238.47,9053.0,230.9806,231.2716,230.9612,231.2716,9053.0
2023-10-10 13:00:00,238.51,238.54,237.54,237.54,9293.0,231.3104,231.3395,230.3696,230.3696,9293.0
2023-10-10 13:05:00,237.33,238.0,237.32,237.87,11567.0,230.166,230.8158,230.1563,230.6897,11567.0
2023-10-10 13:10:00,238.01,238.09,237.85,238.04,6688.0,230.8255,230.903,230.6703,230.8546,6688.0
2023-10-10 13:15:00,238.04,238.34,238.04,238.21,8835.0,230.8546,231.1455,230.8546,231.0194,8835.0
2023-10-10 13:20:00,238.17,238.47,238.07,238.33,9713.0,230.9806,231.2716,230.8836,231.1358,9713.0
2023-10-10 13:25:00,238.26,238.36,238.02,238.36,2450.0,231.0679,231.1649,230.8352,231.1649,2450.0
2023-10-10 13:30:00,238.38,238.46,238.07,238.21,10691.0,231.1843,231.2619,230.8836,231.0194,10691.0
2023-10-10 13:35:00,238.21,238.27,237.73,237.75,8224.0,231.0194,231.0776,230.5539,230.5733,8224.0
2023-10-10 13:40:00,237.91,237.91,237.49,237.52,6825.0,230.7285,230.7285,230.3212,230.3502,6825.0
2023-10-10 13:45:00,237.58,237.63,237.47,237.62,5083.0,230.4084,230.4569,230.3018,230.4472,5083.0
2023-10-10 13:50:00,237.62,237.75,237.48,237.61,12230.0,230.4472,230.5733,230.3115,230.4375,12230.0
2023-10-10 13:55:00,237.61,237.76,237.61,237.76,3270.0,230.4375,230.583,230.4375,230.583,3270.0
2023-10-10 14:00:00,237.76,237.94,237.7,237.8,12967.0,230.583,230.7576,230.5248,230.6218,12967.0
2023-10-10 14:05:00,237.78,237.79,237.77,237.77,880.0,230.6024,230.6121,230.5927,230.5927,880.0
2023-10-10 14:10:00,237.78,237.84,237.67,237.67,7850.0,230.6024,230.6606,230.4957,230.4957,7850.0
2023-10-10 14:15:00,237.62,237.78,237.49,237.78,6542.0,230.4472,230.6024,230.3212,230.6024,6542.0
2023-10-10 14:20:00,237.74,237.83,237.47,237.48,6992.0,230.5636,230.6509,230.3018,230.3115,6992.0
2023-10-10 14:25:00,237.39,237.79,237.27,237.68,8481.0,230.2242,230.6121,230.1078,230.5054,8481.0
2023-10-10 14:30:00,237.67,237.92,237.67,237.87,6860.0,230.4957,230.7382,230.4957,230.6897,6860.0
2023-10-10 14:35:00,237.87,237.93,237.55,237.7,4225.0,230.6897,230.7479,230.3793,230.5248,4225.0
2023-10-10 14:40:00,237.75,237.77,237.6,237.74,8018.0,230.5733,230.5927,230.4278,230.5636,8018.0
2023-10-10 14:45:00,237.8,238.06,237.76,237.94,7645.0,230.6218,230.8739,230.583,230.7576,7645.0
2023-10-10 14:50:00,237.84,237.84,237.23,237.23,6915.0,230.6606,230.6606,230.069,230.069,6915.0
2023-10-10 14:55:00,237.27,237.47,237.22,237.45,6586.0,230.1078,230.3018,230.0593,230.2824,6586.0
2023-10-10 15:00:00,237.44,237.71,237.38,237.56,7888.0,230.2727,230.5345,230.2145,230.389,7888.0
2023-10-10 15:05:00,237.58,237.65,237.43,237.65,4584.0,230.4084,230.4763,230.263,230.4763,4584.0
2023-10-10 15:10:00,237.65,237.71,237.31,237.31,12142.0,230.4763,230.5345,230.1466,230.1466,12142.0
2023-10-10 15:15:00,237.36,237.58,237.21,237.43,14911.0,230.1951,230.4084,230.0496,230.263,14911.0
2023-10-10 15:20:00,237.41,237.41,237.0,237.13,15260.0,230.2436,230.2436,229.8459,229.972,15260.0
2023-10-10 15:25:00,237.15,237.53,237.15,237.37,18377.0,229.9914,230.3599,229.9914,230.2048,18377.0
2023-10-10 15:30:00,237.41,237.41,237.01,237.21,16771.0,230.2436,230.2436,229.8556,230.0496,16771.0
2023-10-10 15:35:00,237.23,237.23,236.76,237.03,61329.0,230.069,230.069,229.6132,229.875,61329.0
2023-10-10 15:40:00,237.06,237.11,236.77,236.93,23050.0,229.9041,229.9526,229.6229,229.7781,23050.0
2023-10-10 15:45:00,236.94,236.94,236.6,236.89,32544.0,229.7878,229.7878,229.458,229.7393,32544.0
2023-10-10 15:50:00,236.88,236.93,236.48,236.5,64608.0,229.7296,229.7781,229.3416,229.361,64608.0
2023-10-10 15:55:00,236.5,236.9,236.18,236.68,174874.0,229.361,229.749,229.0507,229.5356,174874.0
2023-10-11 09:30:00,236.31,236.96,236.31,236.55,34135.0,229.1768,229.8072,229.1768,229.4095,34135.0
2023-10-11 09:35:00,236.52,237.0,236.18,236.5,12717.0,229.3804,229.8459,229.0507,229.361,12717.0
2023-10-11 09:40:00,236.5,237.37,236.5,237.34,3765.0,229.361,230.2048,229.361,230.1757,3765.0
2023-10-11 09:45:00,237.32,238.32,237.32,238.21,9285.0,230.1563,231.1261,230.1563,231.0194,9285.0
2023-10-11 09:50:00,238.28,238.58,238.04,238.04,6763.0,231.0873,231.3783,230.8546,230.8546,6763.0
2023-10-11 09:55:00,238.0,238.09,237.84,237.84,2973.0,230.8158,230.903,230.6606,230.6606,2973.0
2023-10-11 10:00:00,237.93,238.15,237.89,238.0,4011.0,230.7479,230.9612,230.7091,230.8158,4011.0
2023-10-11 10:05:00,238.16,238.19,237.89,238.06,4805.0,230.9709,231.0,230.7091,230.8739,4805.0
2023-10-11 10:10:00,238.08,238.13,237.29,237.43,11012.0,230.8933,230.9418,230.1272,230.263,11012.0
2023-10-11 10:15:00,237.42,237.85,237.36,237.8,3137.0,230.2533,230.6703,230.1951,230.6218,3137.0
2023-10-11 10:20:00,237.85,238.0,237.61,237.63,4027.0,230.6703,230.8158,230.4375,230.4569,4027.0
2023-10-11 10:25:00,237.79,237.82,237.58,237.78,4387.0,230.6121,230.6412,230.4084,230.6024,4387.0
2023-10-11 10:30:00,237.65,238.51,237.65,238.3,6199.0,230.4763,231.3104,230.4763,231.1067,6199.0
2023-10-11 10:35:00,238.19,238.43,238.0,238.23,3597.0,231.0,231.2328,230.8158,231.0388,3597.0
2023-10-11 10:40:00,238.21,238.5,238.2,238.43,3591.0,231.0194,231.3007,231.0097,231.2328,3591.0
2023-10-11 10:45:00,238.39,238.54,238.34,238.53,2471.0,231.194,231.3395,231.1455,231.3298,2471.0
2023-10-11 10:50:00,238.57,238.74,238.52,238.74,3055.0,231.3686,231.5334,231.3201,231.5334,3055.0
2023-10-11 10:55:00,238.63,238.74,238.51,238.67,7687.0,231.4267,231.5334,231.3104,231.4655,7687.0
2023-10-11 11:00:00,238.6,238.6,238.09,238.15,8681.0,231.3976,231.3976,230.903,230.9612,8681.0
2023-10-11 11:05:00,238.23,238.28,238.06,238.07,1614.0,231.0388,231.0873,230.8739,230.8836,1614.0
2023-10-11 11:10:00,238.04,238.04,237.79,237.86,2803.0,230.8546,230.8546,230.6121,230.68,2803.0
2023-10-11 11:15:00,237.66,237.66,237.19,237.42,6618.0,230.486,230.486,230.0302,230.2533,6618.0
2023-10-11 11:20:00,237.34,237.61,237.26,237.49,6343.0,230.1757,230.4375,230.0981,230.3212,6343.0
2023-10-11 11:25:00,237.5,237.91,237.45,237.9,5317.0,230.3309,230.7285,230.2824,230.7188,5317.0
2023-10-11 11:30:00,237.77,237.81,237.51,237.59,4628.0,230.5927,230.6315,230.3405,230.4181,4628.0
2023-10-11 11:35:00,237.69,237.81,237.52,237.7,5810.0,230.5151,230.6315,230.3502,230.5248,5810.0
2023-10-11 11:40:00,237.75,237.87,237.62,237.7,2763.0,230.5733,230.6897,230.4472,230.5248,2763.0
2023-10-11 11:45:00,237.75,238.29,237.68,238.15,5463.0,230.5733,231.097,230.5054,230.9612,5463.0
2023-10-11 11:50:00,238.29,238.42,238.13,238.27,5101.0,231.097,231.2231,230.9418,231.0776,5101.0
2023-10-11 11:55:00,238.17,238.17,237.95,238.05,2227.0,230.9806,230.9806,230.7673,230.8642,2227.0
2023-10-11 12:00:00,237.89,238.04,237.89,237.95,1663.0,230.7091,230.8546,230.7091,230.7673,1663.0
2023-10-11 12:05:00,237.86,238.07,237.79,237.98,3152.0,230.68,230.8836,230.6121,230.7964,3152.0
2023-10-11 12:10:00,237.98,238.05,237.9,237.91,3163.0,230.7964,230.8642,230.7188,230.7285,3163.0
2023-10-11 12:15:00,237.85,237.9,237.56,237.72,3730.0,230.6703,230.7188,230.389,230.5442,3730.0
2023-10-11 12:20:00,237.66,237.66,237.4,237.4,2359.0,230.486,230.486,230.2339,230.2339,2359.0
2023-10-11 12:25:00,237.48,237.49,237.26,237.46,4866.0,230.3115,230.3212,230.0981,230.2921,4866.0
2023-10-11 12:30:00,237.45,237.71,237.37,237.59,8600.0,230.2824,230.5345,230.2048,230.4181,8600.0
2023-10-11 12:35:00,237.65,237.67,237.54,237.54,1553.0,230.4763,230.4957,230.3696,230.3696,1553.0
2023-10-11 12:40:00,237.71,237.71,237.55,237.6,1313.0,230.5345,230.5345,230.3793,230.4278,1313.0
2023-10-11 12:45:00,237.56,237.6,237.1,237.28,5548.0,230.389,230.4278,229.9429,230.1175,5548.0
2023-10-11 12:50:00,237.29,237.31,237.05,237.05,980.0,230.1272,230.1466,229.8944,229.8944,980.0
2023-10-11 12:55:00,236.97,237.08,236.89,237.06,1546.0,229.8168,229.9235,229.7393,229.9041,1546.0
2023-10-11 13:00:00,237.02,237.04,236.68,236.78,4775.0,229.8653,229.8847,229.5356,229.6326,4775.0
2023-10-11 13:05:00,236.83,236.94,236.8,236.89,3661.0,229.6811,229.7878,229.652,229.7393,3661.0
2023-10-11 13:10:00,236.94,236.95,236.77,236.8,3014.0,229.7878,229.7975,229.6229,229.652,3014.0
2023-10-11 13:15:00,236.89,237.07,236.73,236.8,5181.0,229.7393,229.9138,229.5841,229.652,5181.0
2023-10-11 13:20:00,236.76,237.1,236.65,237.03,18352.0,229.6132,229.9429,229.5065,229.875,18352.0
2023-10-11 13:25:00,237.08,237.08,236.93,236.99,2406.0,229.9235,229.9235,229.7781,229.8362,2406.0
2023-10-11 13:30:00,236.94,237.05,236.91,236.91,1000.0,229.7878,229.8944,229.7587,229.7587,1000.0
2023-10-11 13:35:00,236.88,237.2,236.82,237.18,5884.0,229.7296,230.0399,229.6714,230.0205,5884.0
2023-10-11 13:40:00,237.21,237.49,237.21,237.49,3652.0,230.0496,230.3212,230.0496,230.3212,3652.0
2023-10-11 13:45:00,237.43,237.47,237.15,237.42,3425.0,230.263,230.3018,229.9914,230.2533,3425.0
2023-10-11 13:50:00,237.4,237.75,237.4,237.65,1674.0,230.2339,230.5733,230.2339,230.4763,1674.0
2023-10-11 13:55:00,237.7,237.78,237.7,237.78,408.0,230.5248,230.6024,230.5248,230.6024,408.0
2023-10-11 14:00:00,237.87,237.87,237.75,237.75,1757.0,230.6897,230.6897,230.5733,230.5733,1757.0
2023-10-11 14:05:00,237.81,237.89,237.74,237.82,1408.0,230.6315,230.7091,230.5636,230.6412,1408.0
2023-10-11 14:10:00,237.83,237.94,237.78,237.93,1420.0,230.6509,230.7576,230.6024,230.7479,1420.0
2023-10-11 14:15:00,237.93,238.15,237.93,238.02,1728.0,230.7479,230.9612,230.7479,230.8352,1728.0
2023-10-11 14:20:00,237.99,238.29,237.99,238.29,3465.0,230.8061,231.097,230.8061,231.097,3465.0
2023-10-11 14:25:00,238.23,238.29,237.91,237.95,3808.0,231.0388,231.097,230.7285,230.7673,3808.0
2023-10-11 14:30:00,238.0,238.2,237.99,238.07,2888.0,230.8158,231.0097,230.8061,230.8836,2888.0
2023-10-11 14:35:00,238.14,238.15,237.98,238.06,2098.0,230.9515,230.9612,230.7964,230.8739,2098.0
2023-10-11 14:40:00,237.98,238.03,237.9,237.94,1394.0,230.7964,230.8449,230.7188,230.7576,1394.0
2023-10-11 14:45:00,237.87,238.03,237.74,237.86,4599.0,230.6897,230.8449,230.5636,230.68,4599.0
2023-10-11 14:50:00,237.89,238.01,237.86,238.0,4306.0,230.7091,230.8255,230.68,230.8158,4306.0
2023-10-11 14:55:00,238.03,238.03,237.87,237.93,3139.0,230.8449,230.8449,230.6897,230.7479,3139.0
2023-10-11 15:00:00,237.97,238.15,237.95,238.13,9792.0,230.7867,230.9612,230.7673,230.9418,9792.0
2023-10-11 15:05:00,238.14,238.2,238.07,238.09,2897.0,230.9515,231.0097,230.8836,230.903,2897.0
2023-10-11 15:10:00,238.06,238.15,237.99,238.0,2748.0,230.8739,230.9612,230.8061,230.8158,2748.0
2023-10-11 15:15:00,237.98,237.98,237.75,237.9,12617.0,230.7964,230.7964,230.5733,230.7188,12617.0
2023-10-11 15:20:00,237.87,237.87,237.56,237.71,15962.0,230.6897,230.6897,230.389,230.5345,15962.0
2023-10-11 15:25:00,237.76,237.87,237.57,237.87,11104.0,230.583,230.6897,230.3987,230.6897,11104.0
2023-10-11 15:30:00,237.83,237.85,237.6,237.62,8019.0,230.6509,230.6703,230.4278,230.4472,8019.0
2023-10-11 15:35:00,237.57,237.78,237.43,237.78,9723.0,230.3987,230.6024,230.263,230.6024,9723.0
2023-10-11 15:40:00,237.81,237.89,237.65,237.81,20322.0,230.6315,230.7091,230.4763,230.6315,20322.0
2023-10-11 15:45:00,237.8,237.83,237.59,237.61,24792.0,230.6218,230.6509,230.4181,230.4375,24792.0
2023-10-11 15:50:00,237.61,237.64,237.51,237.59,24706.0,230.4375,230.4666,230.3405,230.4181,24706.0
2023-10-11 15:55:00,237.64,237.82,237.41,237.75,81195.0,230.4666,230.6412,230.2436,230.5733,81195.0
2023-10-12 09:30:00,238.84,238.87,237.73,238.71,22097.0,231.6304,231.6595,230.5539,231.5043,22097.0
2023-10-12 09:35:00,238.44,239.24,238.44,239.19,4818.0,231.2425,232.0183,231.2425,231.9698,4818.0
2023-10-12 09:40:00,239.05,239.77,238.88,239.53,8995.0,231.8341,232.5323,231.6692,232.2996,8995.0
2023-10-12 09:45:00,239.52,239.83,239.01,239.12,7518.0,232.2899,232.5905,231.7953,231.9019,7518.0
2023-10-12 09:50:00,239.11,239.4,238.87,238.87,3470.0,231.8923,232.1735,231.6595,231.6595,3470.0
2023-10-12 09:55:00,238.66,238.78,237.75,237.75,3694.0,231.4558,231.5722,230.5733,230.5733,3694.0
2023-10-12 10:00:00,237.75,237.96,237.63,237.96,2271.0,230.5733,230.777,230.4569,230.777,2271.0
2023-10-12 10:05:00,237.81,237.99,237.71,237.77,3034.0,230.6315,230.8061,230.5345,230.5927,3034.0
2023-10-12 10:10:00,237.78,237.97,237.56,237.81,3656.0,230.6024,230.7867,230.389,230.6315,3656.0
2023-10-12 10:15:00,237.77,237.81,237.51,237.65,5516.0,230.5927,230.6315,230.3405,230.4763,5516.0
2023-10-12 10:20:00,237.75,237.76,237.32,237.49,5101.0,230.5733,230.583,230.1563,230.3212,5101.0
2023-10-12 10:25:00,237.18,237.46,237.14,237.38,6252.0,230.0205,230.2921,229.9817,230.2145,6252.0
2023-10-12 10:30:00,237.38,237.46,237.09,237.24,2274.0,230.2145,230.2921,229.9332,230.0787,2274.0
2023-10-12 10:35:00,237.24,237.24,236.89,236.93,4652.0,230.0787,230.0787,229.7393,229.7781,4652.0
2023-10-12 10:40:00,236.92,236.92,236.68,236.73,3225.0,229.7684,229.7684,229.5356,229.5841,3225.0
2023-10-12 10:45:00,236.75,237.1,236.73,237.05,2481.0,229.6035,229.9429,229.5841,229.8944,2481.0
2023-10-12 10:50:00,237.0,237.07,236.84,236.89,2254.0,229.8459,229.9138,229.6908,229.7393,2254.0
2023-10-12 10:55:00,236.91,237.33,236.9,237.33,3895.0,229.7587,230.166,229.749,230.166,3895.0
2023-10-12 11:00:00,237.33,237.43,237.22,237.34,3275.0,230.166,230.263,230.0593,230.1757,3275.0
2023-10-12 11:05:00,237.23,237.48,237.22,237.28,1510.0,230.069,230.3115,230.0593,230.1175,1510.0
2023-10-12 11:10:00,237.27,237.44,237.2,237.33,4357.0,230.1078,230.2727,230.0399,230.166,4357.0
2023-10-12 11:15:00,237.33,237.61,237.26,237.58,6267.0,230.166,230.4375,230.0981,230.4084,6267.0
2023-10-12 11:20:00,237.61,237.8,237.49,237.8,6901.0,230.4375,230.6218,230.3212,230.6218,6901.0
2023-10-12 11:25:00,237.64,237.84,237.63,237.78,2999.0,230.4666,230.6606,230.4569,230.6024,2999.0
2023-10-12 11:30:00,237.68,237.83,237.66,237.83,1724.0,230.5054,230.6509,230.486,230.6509,1724.0
2023-10-12 11:35:00,237.75,237.75,237.63,237.64,995.0,230.5733,230.5733,230.4569,230.4666,995.0
2023-10-12 11:40:00,237.62,237.62,237.41,237.41,1096.0,230.4472,230.4472,230.2436,230.2436,1096.0
2023-10-12 11:45:00,237.41,237.52,237.33,237.52,2541.0,230.2436,230.3502,230.166,230.3502,2541.0
2023-10-12 11:50:00,237.38,237.72,237.37,237.72,4086.0,230.2145,230.5442,230.2048,230.5442,4086.0
2023-10-12 11:55:00,237.74,237.88,237.61,237.79,3244.0,230.5636,230.6994,230.4375,230.6121,3244.0
2023-10-12 12:00:00,237.79,237.95,237.78,237.92,4277.0,230.6121,230.7673,230.6024,230.7382,4277.0
2023-10-12 12:05:00,237.93,238.12,237.89,238.03,4567.0,230.7479,230.9321,230.7091,230.8449,4567.0
2023-10-12 12:10:00,238.02,238.11,238.0,238.05,2144.0,230.8352,230.9224,230.8158,230.8642,2144.0
2023-10-12 12:15:00,238.13,238.2,238.01,238.12,6342.0,230.9418,231.0097,230.8255,230.9321,6342.0
2023-10-12 12:20:00,238.09,238.38,238.06,238.38,5975.0,230.903,231.1843,230.8739,231.1843,5975.0
2023-10-12 12:25:00,238.38,238.5,238.31,238.46,6682.0,231.1843,231.3007,231.1164,231.2619,6682.0
2023-10-12 12:30:00,238.38,238.4,238.36,238.39,997.0,231.1843,231.2037,231.1649,231.194,997.0
2023-10-12 12:35:00,238.42,238.44,237.97,238.15,1515.0,231.2231,231.2425,230.7867,230.9612,1515.0
2023-10-12 12:40:00,238.12,238.31,237.97,238.29,3070.0,230.9321,231.1164,230.7867,231.097,3070.0
2023-10-12 12:45:00,238.29,238.47,238.28,238.39,905.0,231.097,231.2716,231.0873,231.194,905.0
2023-10-12 12:50:00,238.4,238.4,238.27,238.33,1779.0,231.2037,231.2037,231.0776,231.1358,1779.0
2023-10-12 12:55:00,238.28,238.38,238.15,238.25,5507.0,231.0873,231.1843,230.9612,231.0582,5507.0
2023-10-12 13:00:00,238.2,238.2,237.69,238.0,3856.0,231.0097,231.0097,230.5151,230.8158,3856.0
2023-10-12 13:05:00,237.69,237.72,237.38,237.4,2713.0,230.5151,230.5442,230.2145,230.2339,2713.0
2023-10-12 13:10:00,237.35,237.35,237.17,237.32,2266.0,230.1854,230.1854,230.0108,230.1563,2266.0
2023-10-12 13:15:00,237.36,237.36,237.06,237.15,747.0,230.1951,230.1951,229.9041,229.9914,747.0
2023-10-12 13:20:00,237.18,237.22,237.02,237.02,2047.0,230.0205,230.0593,229.8653,229.8653,2047.0
2023-10-12 13:25:00,237.0,237.01,236.38,236.39,2564.0,229.8459,229.8556,229.2447,229.2544,2564.0
2023-10-12 13:30:00,236.29,236.43,236.19,236.25,7031.0,229.1574,229.2931,229.0604,229.1186,7031.0
2023-10-12 13:35:00,236.3,236.32,235.94,235.99,6285.0,229.1671,229.1865,228.8179,228.8664,6285.0
2023-10-12 13:40:00,235.99,236.02,235.89,235.91,1680.0,228.8664,228.8955,228.7695,228.7888,1680.0
2023-10-12 13:45:00,236.01,236.38,236.01,236.3,11807.0,228.8858,229.2447,228.8858,229.1671,11807.0
2023-10-12 13:50:00,236.25,236.27,236.06,236.1,2943.0,229.1186,229.138,228.9343,228.9731,2943.0
2023-10-12 13:55:00,236.0,236.06,235.77,235.77,1463.0,228.8761,228.9343,228.6531,228.6531,1463.0
2023-10-12 14:00:00,235.78,236.09,235.78,235.99,3771.0,228.6628,228.9634,228.6628,228.8664,3771.0
2023-10-12 14:05:00,236.11,236.14,235.92,235.92,2373.0,228.9828,229.0119,228.7985,228.7985,2373.0
2023-10-12 14:10:00,235.97,236.18,235.92,236.18,4233.0,228.847,229.0507,228.7985,229.0507,4233.0
2023-10-12 14:15:00,236.14,236.23,235.89,235.98,2664.0,229.0119,229.0992,228.7695,228.8567,2664.0
2023-10-12 14:20:00,235.93,236.31,235.92,236.3,3555.0,228.8082,229.1768,228.7985,229.1671,3555.0
2023-10-12 14:25:00,236.34,236.41,236.29,236.31,4402.0,229.2059,229.2738,229.1574,229.1768,4402.0
2023-10-12 14:30:00,236.24,236.49,236.24,236.45,3830.0,229.1089,229.3513,229.1089,229.3125,3830.0
2023-10-12 14:35:00,236.46,236.56,236.32,236.41,2650.0,229.3222,229.4192,229.1865,229.2738,2650.0
2023-10-12 14:40:00,236.42,236.42,236.24,236.24,3701.0,229.2835,229.2835,229.1089,229.1089,3701.0
2023-10-12 14:45:00,236.32,236.34,236.12,236.21,5087.0,229.1865,229.2059,228.9925,229.0798,5087.0
2023-10-12 14:50:00,236.19,236.28,236.03,236.1,7296.0,229.0604,229.1477,228.9052,228.9731,7296.0
2023-10-12 14:55:00,236.09,236.3,235.89,236.3,4266.0,228.9634,229.1671,228.7695,229.1671,4266.0
2023-10-12 15:00:00,236.31,236.69,236.31,236.69,3224.0,229.1768,229.5453,229.1768,229.5453,3224.0
2023-10-12 15:05:00,236.57,236.78,236.54,236.77,1100.0,229.4289,229.6326,229.3998,229.6229,1100.0
2023-10-12 15:10:00,236.7,236.91,236.62,236.91,2446.0,229.555,229.7587,229.4774,229.7587,2446.0
2023-10-12 15:15:00,236.94,237.23,236.86,237.17,4061.0,229.7878,230.069,229.7102,230.0108,4061.0
2023-10-12 15:20:00,237.2,237.37,237.18,237.22,4706.0,230.0399,230.2048,230.0205,230.0593,4706.0
2023-10-12 15:25:00,237.19,237.31,237.11,237.19,5042.0,230.0302,230.1466,229.9526,230.0302,5042.0
2023-10-12 15:30:00,237.26,237.7,237.26,237.54,7010.0,230.0981,230.5248,230.0981,230.3696,7010.0
2023-10-12 15:35:00,237.58,237.7,237.56,237.68,4935.0,230.4084,230.5248,230.389,230.5054,4935.0
2023-10-12 15:40:00,237.7,237.7,237.35,237.42,7449.0,230.5248,230.5248,230.1854,230.2533,7449.0
2023-10-12 15:45:00,237.41,237.68,237.27,237.55,10227.0,230.2436,230.5054,230.1078,230.3793,10227.0
2023-10-12 15:50:00,237.59,237.75,237.26,237.27,15981.0,230.4181,230.5733,230.0981,230.1078,15981.0
2023-10-12 15:55:00,237.27,237.53,237.24,237.4,60200.0,230.1078,230.3599,230.0787,230.2339,60200.0
2023-10-13 09:30:00,239.5,240.25,239.22,240.06,31499.0,232.2705,232.9978,231.9989,232.8136,31499.0
2023-10-13 09:35:00,240.29,240.88,240.12,240.52,35166.0,233.0366,233.6088,232.8718,233.2597,35166.0
2023-10-13 09:40:00,240.68,241.08,240.5,240.82,31892.0,233.4149,233.8028,233.2403,233.5506,31892.0
2023-10-13 09:45:00,240.86,240.96,240.07,240.07,4695.0,233.5894,233.6864,232.8233,232.8233,4695.0
2023-10-13 09:50:00,240.19,240.29,239.62,240.04,8529.0,232.9397,233.0366,232.3869,232.7942,8529.0
2023-10-13 09:55:00,239.85,239.96,239.42,239.61,7380.0,232.6099,232.7166,232.1929,232.3772,7380.0
2023-10-13 10:00:00,239.41,239.43,238.87,239.27,5592.0,232.1832,232.2026,231.6595,232.0474,5592.0
2023-10-13 10:05:00,239.42,239.47,239.08,239.22,3144.0,232.1929,232.2414,231.8632,231.9989,3144.0
2023-10-13 10:10:00,239.16,239.18,239.0,239.14,2589.0,231.9407,231.9601,231.7856,231.9213,2589.0
2023-10-13 10:15:00,239.06,239.22,238.89,239.22,7805.0,231.8438,231.9989,231.6789,231.9989,7805.0
2023-10-13 10:20:00,239.17,239.77,239.15,239.77,4941.0,231.9504,232.5323,231.931,232.5323,4941.0
2023-10-13 10:25:00,239.89,240.03,239.8,239.88,4218.0,232.6487,232.7845,232.5614,232.639,4218.0
2023-10-13 10:30:00,239.88,240.45,239.87,240.28,5814.0,232.639,233.1918,232.6293,233.0269,5814.0
2023-10-13 10:35:00,240.29,240.39,240.0,240.12,10241.0,233.0366,233.1336,232.7554,232.8718,10241.0
2023-10-13 10:40:00,240.08,240.09,239.89,240.02,9374.0,232.833,232.8427,232.6487,232.7748,9374.0
2023-10-13 10:45:00,240.11,240.11,239.86,239.86,4411.0,232.8621,232.8621,232.6196,232.6196,4411.0
2023-10-13 10:50:00,239.9,239.94,239.62,239.87,6356.0,232.6584,232.6972,232.3869,232.6293,6356.0
2023-10-13 10:55:00,239.88,240.43,239.78,240.35,20421.0,232.639,233.1724,232.542,233.0948,20421.0
2023-10-13 11:00:00,240.34,240.4,239.87,240.15,25635.0,233.0851,233.1433,232.6293,232.9009,25635.0
2023-10-13 11:05:00,240.17,240.24,239.77,240.22,19400.0,232.9203,232.9881,232.5323,232.9687,19400.0
2023-10-13 11:10:00,240.24,240.39,240.15,240.22,9664.0,232.9881,233.1336,232.9009,232.9687,9664.0
2023-10-13 11:15:00,240.14,240.33,240.02,240.24,6763.0,232.8912,233.0754,232.7748,232.9881,6763.0
2023-10-13 11:20:00,240.3,240.48,240.21,240.36,3930.0,233.0463,233.2209,232.959,233.1045,3930.0
2023-10-13 11:25:00,240.28,240.51,240.08,240.51,17627.0,233.0269,233.25,232.833,233.25,17627.0
2023-10-13 11:30:00,240.51,240.64,240.4,240.55,8004.0,233.25,233.3761,233.1433,233.2888,8004.0
2023-10-13 11:35:00,240.55,240.74,240.55,240.74,9314.0,233.2888,233.473,233.2888,233.473,9314.0
2023-10-13 11:40:00,240.72,240.96,240.72,240.88,20078.0,233.4537,233.6864,233.4537,233.6088,20078.0
2023-10-13 11:45:00,240.8,241.01,240.74,240.74,11401.0,233.5312,233.7349,233.473,233.473,11401.0
2023-10-13 11:50:00,240.65,240.81,240.41,240.43,12887.0,233.3858,233.5409,233.153,233.1724,12887.0
2023-10-13 11:55:00,240.39,240.43,240.01,240.2,6149.0,233.1336,233.1724,232.7651,232.9493,6149.0
2023-10-13 12:00:00,240.1,240.58,240.07,240.52,3538.0,232.8524,233.3179,232.8233,233.2597,3538.0
2023-10-13 12:05:00,240.56,240.73,240.51,240.51,5040.0,233.2985,233.4634,233.25,233.25,5040.0
2023-10-13 12:10:00,240.54,240.54,240.3,240.3,3117.0,233.2791,233.2791,233.0463,233.0463,3117.0
2023-10-13 12:15:00,240.29,240.59,240.16,240.57,4309.0,233.0366,233.3276,232.9106,233.3082,4309.0
2023-10-13 12:20:00,240.56,240.69,240.44,240.5,5122.0,233.2985,233.4246,233.1821,233.2403,5122.0
2023-10-13 12:25:00,240.49,240.7,240.43,240.7,5736.0,233.2306,233.4343,233.1724,233.4343,5736.0
2023-10-13 12:30:00,240.73,240.85,240.64,240.8,9384.0,233.4634,233.5797,233.3761,233.5312,9384.0
2023-10-13 12:35:00,240.74,240.95,240.7,240.84,3190.0,233.473,233.6767,233.4343,233.57,3190.0
2023-10-13 12:40:00,240.99,241.06,240.9,240.99,6360.0,233.7155,233.7834,233.6282,233.7155,6360.0
2023-10-13 12:45:00,241.05,241.15,240.83,240.84,10460.0,233.7737,233.8707,233.5603,233.57,10460.0
2023-10-13 12:50:00,240.79,240.79,240.14,240.38,5481.0,233.5215,233.5215,232.8912,233.1239,5481.0
2023-10-13 12:55:00,240.41,240.65,240.36,240.37,2717.0,233.153,233.3858,233.1045,233.1142,2717.0
2023-10-13 13:00:00,240.34,240.68,240.34,240.55,2316.0,233.0851,233.4149,233.0851,233.2888,2316.0
2023-10-13 13:05:00,240.54,240.54,240.28,240.36,4093.0,233.2791,233.2791,233.0269,233.1045,4093.0
2023-10-13 13:10:00,240.46,240.51,240.09,240.23,5265.0,233.2015,233.25,232.8427,232.9784,5265.0
2023-10-13 13:15:00,240.15,240.41,240.15,240.28,2691.0,232.9009,233.153,232.9009,233.0269,2691.0
2023-10-13 13:20:00,240.35,240.62,240.31,240.43,6871.0,233.0948,233.3567,233.056,233.1724,6871.0
2023-10-13 13:25:00,240.44,240.57,240.14,240.19,3937.0,233.1821,233.3082,232.8912,232.9397,3937.0
2023-10-13 13:30:00,240.13,240.26,240.0,240.06,2902.0,232.8815,233.0075,232.7554,232.8136,2902.0
2023-10-13 13:35:00,240.08,240.18,239.95,240.16,3829.0,232.833,232.93,232.7069,232.9106,3829.0
2023-10-13 13:40:00,240.24,241.13,240.22,240.94,6043.0,232.9881,233.8513,232.9687,233.667,6043.0
2023-10-13 13:45:00,240.89,240.9,240.52,240.75,9859.0,233.6185,233.6282,233.2597,233.4827,9859.0
2023-10-13 13:50:00,240.81,240.94,240.58,240.74,6706.0,233.5409,233.667,233.3179,233.473,6706.0
2023-10-13 13:55:00,240.74,240.92,240.7,240.88,1929.0,233.473,233.6476,233.4343,233.6088,1929.0
2023-10-13 14:00:00,240.9,241.08,240.76,240.76,6809.0,233.6282,233.8028,233.4924,233.4924,6809.0
2023-10-13 14:05:00,240.94,241.49,240.93,241.49,8135.0,233.667,234.2004,233.6573,234.2004,8135.0
2023-10-13 14:10:00,241.39,241.47,241.31,241.43,5679.0,234.1034,234.181,234.0258,234.1422,5679.0
2023-10-13 14:15:00,241.36,241.66,241.33,241.61,5580.0,234.0743,234.3653,234.0452,234.3168,5580.0
2023-10-13 14:20:00,241.66,242.05,241.64,241.67,14251.0,234.3653,234.7435,234.3459,234.375,14251.0
2023-10-13 14:25:00,241.55,241.83,241.5,241.83,8371.0,234.2586,234.5301,234.2101,234.5301,8371.0
2023-10-13 14:30:00,241.84,242.22,241.83,242.2,18781.0,234.5398,234.9084,234.5301,234.889,18781.0
2023-10-13 14:35:00,242.16,242.16,241.93,242.03,19438.0,234.8502,234.8502,234.6271,234.7241,19438.0
2023-10-13 14:40:00,242.03,242.25,241.91,241.92,10817.0,234.7241,234.9375,234.6077,234.6174,10817.0
2023-10-13 14:45:00,241.93,242.14,241.88,241.89,20343.0,234.6271,234.8308,234.5786,234.5883,20343.0
2023-10-13 14:50:00,241.91,242.25,241.85,242.22,15713.0,234.6077,234.9375,234.5495,234.9084,15713.0
2023-10-13 14:55:00,242.24,242.37,241.95,242.28,11374.0,234.9278,235.0538,234.6465,234.9666,11374.0
2023-10-13 15:00:00,242.33,242.36,242.19,242.29,6811.0,235.0151,235.0441,234.8793,234.9763,6811.0
2023-10-13 15:05:00,242.25,242.29,242.03,242.18,8542.0,234.9375,234.9763,234.7241,234.8696,8542.0
2023-10-13 15:10:00,242.18,242.52,242.14,242.5,17620.0,234.8696,235.1993,234.8308,235.1799,17620.0
2023-10-13 15:15:00,242.47,242.48,242.24,242.34,38611.0,235.1508,235.1605,234.9278,235.0248,38611.0
2023-10-13 15:20:00,242.31,242.56,242.23,242.56,26740.0,234.9957,235.2381,234.9181,235.2381,26740.0
2023-10-13 15:25:00,242.51,242.54,242.38,242.48,31171.0,235.1896,235.2187,235.0635,235.1605,31171.0
2023-10-13 15:30:00,242.52,242.67,242.44,242.53,34289.0,235.1993,235.3448,235.1217,235.209,34289.0
2023-10-13 15:35:00,242.53,242.74,242.52,242.72,38941.0,235.209,235.4127,235.1993,235.3933,38941.0
2023-10-13 15:40:00,242.73,242.86,242.49,242.73,67613.0,235.403,235.5291,235.1702,235.403,67613.0
2023-10-13 15:45:00,242.7,243.36,242.67,243.36,49792.0,235.3739,236.014,235.3448,236.014,49792.0
2023-10-13 15:50:00,243.31,243.47,243.22,243.41,78787.0,235.9655,236.1206,235.8782,236.0625,78787.0
2023-10-13 15:55:00,243.38,243.39,242.93,243.1,98445.0,236.0334,236.0431,235.5969,235.7618,98445.0
2023-10-16 09:30:00,243.8,245.06,243.04,243.66,61421.0,236.4407,237.6626,235.7036,236.3049,61421.0
2023-10-16 09:35:00,243.52,243.59,241.56,242.31,23073.0,236.1691,236.237,234.2683,234.9957,23073.0
2023-10-16 09:40:00,242.09,243.4,242.09,243.12,19365.0,234.7823,236.0528,234.7823,235.7812,19365.0
2023-10-16 09:45:00,243.23,243.62,242.93,242.96,20671.0,235.8879,236.2661,235.5969,235.626,20671.0
2023-10-16 09:50:00,242.96,243.35,242.56,243.14,6376.0,235.626,236.0043,235.2381,235.8006,6376.0
2023-10-16 09:55:00,243.13,243.64,242.26,242.41,39433.0,235.7909,236.2855,234.9472,235.0926,39433.0
2023-10-16 10:00:00,242.3,242.86,242.06,242.79,14039.0,234.986,235.5291,234.7532,235.4612,14039.0
2023-10-16 10:05:00,242.7,242.77,242.4,242.69,9893.0,235.3739,235.4418,235.0829,235.3642,9893.0
2023-10-16 10:10:00,242.85,243.12,242.61,243.09,13853.0,235.5194,235.7812,235.2866,235.7521,13853.0
2023-10-16 10:15:00,243.05,243.51,242.99,243.51,9858.0,235.7133,236.1594,235.6551,236.1594,9858.0
2023-10-16 10:20:00,243.5,243.7,243.0,243.22,27056.0,236.1497,236.3437,235.6648,235.8782,27056.0
2023-10-16 10:25:00,243.29,243.75,243.29,243.32,10302.0,235.9461,236.3922,235.9461,235.9752,10302.0
2023-10-16 10:30:00,243.2,243.46,243.08,243.26,3406.0,235.8588,236.1109,235.7424,235.917,3406.0
2023-10-16 10:35:00,243.29,243.89,243.21,243.84,8818.0,235.9461,236.528,235.8685,236.4795,8818.0
2023-10-16 10:40:00,243.84,244.18,243.74,243.88,5997.0,236.4795,236.8092,236.3825,236.5183,5997.0
2023-10-16 10:45:00,243.99,244.34,243.78,244.26,7029.0,236.6249,236.9644,236.4213,236.8868,7029.0
2023-10-16 10:50:00,244.37,244.56,244.12,244.34,15636.0,236.9935,237.1777,236.751,236.9644,15636.0
2023-10-16 10:55:00,244.08,244.48,244.07,244.48,9104.0,236.7122,237.1002,236.7025,237.1002,9104.0
2023-10-16 11:00:00,244.61,244.83,244.61,244.69,5338.0,237.2262,237.4396,237.2262,237.3038,5338.0
2023-10-16 11:05:00,244.59,244.59,243.87,243.88,5113.0,237.2068,237.2068,236.5086,236.5183,5113.0
2023-10-16 11:10:00,243.84,244.05,243.8,244.05,4553.0,236.4795,236.6831,236.4407,236.6831,4553.0
2023-10-16 11:15:00,244.05,244.05,243.6,243.93,5187.0,236.6831,236.6831,236.2467,236.5668,5187.0
2023-10-16 11:20:00,243.99,244.52,243.98,244.4,27938.0,236.6249,237.1389,236.6152,237.0226,27938.0
2023-10-16 11:25:00,244.49,244.55,244.33,244.48,7906.0,237.1099,237.168,236.9547,237.1002,7906.0
2023-10-16 11:30:00,244.47,244.55,243.91,244.08,7872.0,237.0905,237.168,236.5474,236.7122,7872.0
2023-10-16 11:35:00,244.14,244.28,243.92,244.05,9177.0,236.7704,236.9062,236.5571,236.6831,9177.0
2023-10-16 11:40:00,243.96,243.99,243.52,243.79,6035.0,236.5958,236.6249,236.1691,236.431,6035.0
2023-10-16 11:45:00,243.79,243.86,243.74,243.85,4952.0,236.431,236.4989,236.3825,236.4892,4952.0
2023-10-16 11:50:00,243.81,244.05,243.79,244.04,6064.0,236.4504,236.6831,236.431,236.6734,6064.0
2023-10-16 11:55:00,244.04,244.06,243.93,243.99,3990.0,236.6734,236.6928,236.5668,236.6249,3990.0
2023-10-16 12:00:00,243.96,244.23,243.91,243.91,4639.0,236.5958,236.8577,236.5474,236.5474,4639.0
2023-10-16 12:05:00,243.87,244.08,243.87,244.06,2007.0,236.5086,236.7122,236.5086,236.6928,2007.0
2023-10-16 12:10:00,244.07,244.27,244.07,244.19,8694.0,236.7025,236.8965,236.7025,236.8189,8694.0
2023-10-16 12:15:00,244.2,244.23,243.95,243.99,6275.0,236.8286,236.8577,236.5862,236.6249,6275.0
2023-10-16 12:20:00,244.03,244.38,243.97,244.08,16496.0,236.6637,237.0032,236.6055,236.7122,16496.0
2023-10-16 12:25:00,244.09,244.3,244.04,244.29,4514.0,236.7219,236.9256,236.6734,236.9159,4514.0
2023-10-16 12:30:00,244.33,244.33,243.83,243.86,8591.0,236.9547,236.9547,236.4698,236.4989,8591.0
2023-10-16 12:35:00,243.82,244.14,243.56,243.96,13321.0,236.4601,236.7704,236.2079,236.5958,13321.0
2023-10-16 12:40:00,243.89,244.19,243.87,244.11,8146.0,236.528,236.8189,236.5086,236.7413,8146.0
2023-10-16 12:45:00,244.14,244.14,243.74,243.82,5487.0,236.7704,236.7704,236.3825,236.4601,5487.0
2023-10-16 12:50:00,243.73,244.0,243.68,243.88,5618.0,236.3728,236.6346,236.3243,236.5183,5618.0
2023-10-16 12:55:00,243.76,243.79,243.41,243.5,2012.0,236.4019,236.431,236.0625,236.1497,2012.0
2023-10-16 13:00:00,243.6,244.0,243.57,243.94,6525.0,236.2467,236.6346,236.2176,236.5765,6525.0
2023-10-16 13:05:00,243.96,244.09,243.93,243.96,8022.0,236.5958,236.7219,236.5668,236.5958,8022.0
2023-10-16 13:10:00,243.9,244.09,243.89,244.04,3641.0,236.5377,236.7219,236.528,236.6734,3641.0
2023-10-16 13:15:00,244.11,244.16,243.76,243.76,18598.0,236.7413,236.7898,236.4019,236.4019,18598.0
2023-10-16 13:20:00,243.62,243.62,243.0,243.05,6808.0,236.2661,236.2661,235.6648,235.7133,6808.0
2023-10-16 13:25:00,242.91,243.43,242.74,243.42,4361.0,235.5775,236.0818,235.4127,236.0722,4361.0
2023-10-16 13:30:00,243.28,243.28,243.17,243.17,1320.0,235.9364,235.9364,235.8297,235.8297,1320.0
2023-10-16 13:35:00,243.12,243.21,242.96,243.0,5461.0,235.7812,235.8685,235.626,235.6648,5461.0
2023-10-16 13:40:00,243.18,243.38,243.12,243.27,2411.0,235.8394,236.0334,235.7812,235.9267,2411.0
2023-10-16 13:45:00,243.3,243.4,243.15,243.34,2474.0,235.9558,236.0528,235.8103,235.9946,2474.0
2023-10-16 13:50:00,243.37,243.39,243.29,243.38,2427.0,236.0237,236.0431,235.9461,236.0334,2427.0
2023-10-16 13:55:00,243.41,243.43,243.03,243.03,13576.0,236.0625,236.0818,235.6939,235.6939,13576.0
2023-10-16 14:00:00,243.03,243.2,242.99,243.13,2697.0,235.6939,235.8588,235.6551,235.7909,2697.0
2023-10-16 14:05:00,243.08,243.09,242.86,243.02,3060.0,235.7424,235.7521,235.5291,235.6842,3060.0
2023-10-16 14:10:00,243.06,243.22,242.8,242.81,3459.0,235.723,235.8782,235.4709,235.4806,3459.0
2023-10-16 14:15:00,242.75,242.9,242.69,242.9,1828.0,235.4224,235.5678,235.3642,235.5678,1828.0
2023-10-16 14:20:00,242.81,242.82,242.58,242.66,2004.0,235.4806,235.4903,235.2575,235.3351,2004.0
2023-10-16 14:25:00,242.61,242.7,242.54,242.65,5190.0,235.2866,235.3739,235.2187,235.3254,5190.0
2023-10-16 14:30:00,242.65,242.82,242.65,242.82,1706.0,235.3254,235.4903,235.3254,235.4903,1706.0
2023-10-16 14:35:00,242.83,242.89,242.77,242.88,2793.0,235.5,235.5581,235.4418,235.5485,2793.0
2023-10-16 14:40:00,242.83,242.93,242.79,242.9,1505.0,235.5,235.5969,235.4612,235.5678,1505.0
2023-10-16 14:45:00,242.91,243.05,242.89,242.99,2587.0,235.5775,235.7133,235.5581,235.6551,2587.0
2023-10-16 14:50:00,242.97,243.08,242.91,243.08,3642.0,235.6357,235.7424,235.5775,235.7424,3642.0
2023-10-16 14:55:00,243.03,243.16,243.02,243.15,7563.0,235.6939,235.82,235.6842,235.8103,7563.0
2023-10-16 15:00:00,243.1,243.22,243.1,243.18,6277.0,235.7618,235.8782,235.7618,235.8394,6277.0
2023-10-16 15:05:00,243.19,243.29,243.14,243.23,3315.0,235.8491,235.9461,235.8006,235.8879,3315.0
2023-10-16 15:10:00,243.24,243.33,243.21,243.28,3882.0,235.8976,235.9849,235.8685,235.9364,3882.0
2023-10-16 15:15:00,243.24,243.32,243.11,243.18,5279.0,235.8976,235.9752,235.7715,235.8394,5279.0
2023-10-16 15:20:00,243.11,243.34,243.11,243.22,1948.0,235.7715,235.9946,235.7715,235.8782,1948.0
2023-10-16 15:25:00,243.27,243.28,243.16,243.26,2870.0,235.9267,235.9364,235.82,235.917,2870.0
2023-10-16 15:30:00,243.2,243.22,242.96,243.01,5477.0,235.8588,235.8782,235.626,235.6745,5477.0
2023-10-16 15:35:00,243.01,243.17,242.94,243.04,7526.0,235.6745,235.8297,235.6066,235.7036,7526.0
2023-10-16 15:40:00,243.05,243.19,242.93,243.04,10371.0,235.7133,235.8491,235.5969,235.7036,10371.0
2023-10-16 15:45:00,243.04,243.1,242.93,243.09,11204.0,235.7036,235.7618,235.5969,235.7521,11204.0
2023-10-16 15:50:00,243.07,243.22,243.01,243.21,19844.0,235.7327,235.8782,235.6745,235.8685,19844.0
2023-10-16 15:55:00,243.22,243.33,242.78,242.8,68699.0,235.8782,235.9849,235.4515,235.4709,68699.0
2023-10-17 09:30:00,241.68,243.18,241.5,242.7,44440.0,234.3847,235.8394,234.2101,235.3739,44440.0
2023-10-17 09:35:00,242.47,243.05,242.27,242.58,14273.0,235.1508,235.7133,234.9569,235.2575,14273.0
2023-10-17 09:40:00,242.73,243.3,242.73,242.92,14940.0,235.403,235.9558,235.403,235.5872,14940.0
2023-10-17 09:45:00,242.96,243.74,242.88,243.1,22783.0,235.626,236.3825,235.5485,235.7618,22783.0
2023-10-17 09:50:00,243.18,243.59,242.9,243.34,4682.0,235.8394,236.237,235.5678,235.9946,4682.0
2023-10-17 09:55:00,243.36,243.45,243.11,243.36,7709.0,236.014,236.1012,235.7715,236.014,7709.0
2023-10-17 10:00:00,243.34,243.35,242.81,242.95,4731.0,235.9946,236.0043,235.4806,235.6163,4731.0
2023-10-17 10:05:00,243.03,243.11,242.86,243.03,6561.0,235.6939,235.7715,235.5291,235.6939,6561.0
2023-10-17 10:10:00,243.1,243.91,243.07,243.67,5202.0,235.7618,236.5474,235.7327,236.3146,5202.0
2023-10-17 10:15:00,243.62,243.74,243.32,243.34,2690.0,236.2661,236.3825,235.9752,235.9946,2690.0
2023-10-17 10:20:00,243.33,243.42,243.14,243.29,6440.0,235.9849,236.0722,235.8006,235.9461,6440.0
2023-10-17 10:25:00,243.28,243.32,243.08,243.16,1783.0,235.9364,235.9752,235.7424,235.82,1783.0
2023-10-17 10:30:00,243.07,243.09,242.93,243.0,1622.0,235.7327,235.7521,235.5969,235.6648,1622.0
2023-10-17 10:35:00,242.92,243.09,242.77,243.09,3218.0,235.5872,235.7521,235.4418,235.7521,3218.0
2023-10-17 10:40:00,243.21,243.21,242.5,242.6,4632.0,235.8685,235.8685,235.1799,235.2769,4632.0
2023-10-17 10:45:00,242.52,242.56,242.11,242.2,15331.0,235.1993,235.2381,234.8017,234.889,15331.0
2023-10-17 10:50:00,242.12,242.28,241.97,241.97,18849.0,234.8114,234.9666,234.6659,234.6659,18849.0
2023-10-17 10:55:00,241.88,242.05,241.88,241.96,2236.0,234.5786,234.7435,234.5786,234.6562,2236.0
2023-10-17 11:00:00,242.01,242.25,241.83,242.25,5344.0,234.7047,234.9375,234.5301,234.9375,5344.0
2023-10-17 11:05:00,242.33,242.37,241.88,241.94,5480.0,235.0151,235.0538,234.5786,234.6368,5480.0
2023-10-17 11:10:00,241.84,242.29,241.79,242.14,5403.0,234.5398,234.9763,234.4914,234.8308,5403.0
2023-10-17 11:15:00,242.19,242.24,241.86,241.92,6826.0,234.8793,234.9278,234.5592,234.6174,6826.0
2023-10-17 11:20:00,241.92,242.14,241.89,242.09,3400.0,234.6174,234.8308,234.5883,234.7823,3400.0
2023-10-17 11:25:00,242.14,242.61,242.04,242.61,3596.0,234.8308,235.2866,234.7338,235.2866,3596.0
2023-10-17 11:30:00,242.65,242.71,242.3,242.71,9693.0,235.3254,235.3836,234.986,235.3836,9693.0
2023-10-17 11:35:00,242.73,243.33,242.72,243.33,14053.0,235.403,235.9849,235.3933,235.9849,14053.0
2023-10-17 11:40:00,243.37,243.5,243.22,243.22,5736.0,236.0237,236.1497,235.8782,235.8782,5736.0
2023-10-17 11:45:00,243.33,243.46,243.17,243.33,6543.0,235.9849,236.1109,235.8297,235.9849,6543.0
2023-10-17 11:50:00,243.39,243.58,243.16,243.17,5198.0,236.0431,236.2273,235.82,235.8297,5198.0
2023-10-17 11:55:00,243.12,243.22,242.91,242.98,8426.0,235.7812,235.8782,235.5775,235.6454,8426.0
2023-10-17 12:00:00,242.94,242.97,242.17,242.28,17227.0,235.6066,235.6357,234.8599,234.9666,17227.0
2023-10-17 12:05:00,242.15,242.34,242.06,242.07,4897.0,234.8405,235.0248,234.7532,234.7629,4897.0
2023-10-17 12:10:00,242.13,242.13,241.81,241.96,9480.0,234.8211,234.8211,234.5107,234.6562,9480.0
2023-10-17 12:15:00,242.03,242.03,241.68,241.78,3541.0,234.7241,234.7241,234.3847,234.4817,3541.0
2023-10-17 12:20:00,241.78,241.98,241.57,241.95,8011.0,234.4817,234.6756,234.278,234.6465,8011.0
2023-10-17 12:25:00,242.03,242.1,241.8,241.92,8270.0,234.7241,234.792,234.5011,234.6174,8270.0
2023-10-17 12:30:00,241.97,242.03,241.63,241.75,9388.0,234.6659,234.7241,234.3362,234.4526,9388.0
2023-10-17 12:35:00,241.67,241.68,241.41,241.42,6294.0,234.375,234.3847,234.1228,234.1325,6294.0
2023-10-17 12:40:00,241.46,241.51,241.18,241.3,11516.0,234.1713,234.2198,233.8998,234.0161,11516.0
2023-10-17 12:45:00,241.42,241.48,241.16,241.45,3526.0,234.1325,234.1907,233.8804,234.1616,3526.0
2023-10-17 12:50:00,241.31,241.38,241.11,241.18,3873.0,234.0258,234.0937,233.8319,233.8998,3873.0
2023-10-17 12:55:00,241.15,241.21,240.91,241.04,5988.0,233.8707,233.9289,233.6379,233.764,5988.0
2023-10-17 13:00:00,241.09,241.1,240.75,240.75,9185.0,233.8125,233.8222,233.4827,233.4827,9185.0
2023-10-17 13:05:00,240.73,240.86,240.57,240.72,6719.0,233.4634,233.5894,233.3082,233.4537,6719.0
2023-10-17 13:10:00,240.73,240.74,240.53,240.6,6308.0,233.4634,233.473,233.2694,233.3373,6308.0
2023-10-17 13:15:00,240.59,240.95,240.47,240.94,8689.0,233.3276,233.6767,233.2112,233.667,8689.0
2023-10-17 13:20:00,240.87,241.07,240.87,240.9,12760.0,233.5991,233.7931,233.5991,233.6282,12760.0
2023-10-17 13:25:00,240.88,241.14,240.88,241.09,3988.0,233.6088,233.861,233.6088,233.8125,3988.0
2023-10-17 13:30:00,241.1,241.16,240.66,241.06,8445.0,233.8222,233.8804,233.3955,233.7834,8445.0
2023-10-17 13:35:00,241.03,241.03,240.84,240.88,2317.0,233.7543,233.7543,233.57,233.6088,2317.0
2023-10-17 13:40:00,240.9,240.99,240.71,240.76,7373.0,233.6282,233.7155,233.444,233.4924,7373.0
2023-10-17 13:45:00,240.71,240.81,240.43,240.51,11202.0,233.444,233.5409,233.1724,233.25,11202.0
2023-10-17 13:50:00,240.5,240.67,240.22,240.29,16474.0,233.2403,233.4052,232.9687,233.0366,16474.0
2023-10-17 13:55:00,240.3,240.31,240.05,240.14,4714.0,233.0463,233.056,232.8039,232.8912,4714.0
2023-10-17 14:00:00,240.16,240.29,240.06,240.18,6307.0,232.9106,233.0366,232.8136,232.93,6307.0
2023-10-17 14:05:00,240.14,240.15,239.95,239.96,7604.0,232.8912,232.9009,232.7069,232.7166,7604.0
2023-10-17 14:10:00,239.94,240.23,239.94,240.15,7439.0,232.6972,232.9784,232.6972,232.9009,7439.0
2023-10-17 14:15:00,240.16,240.44,240.16,240.24,7689.0,232.9106,233.1821,232.9106,232.9881,7689.0
2023-10-17 14:20:00,240.24,240.37,240.21,240.21,4184.0,232.9881,233.1142,232.959,232.959,4184.0
2023-10-17 14:25:00,240.24,240.61,240.22,240.51,14324.0,232.9881,233.347,232.9687,233.25,14324.0
2023-10-17 14:30:00,240.55,240.56,240.34,240.4,4534.0,233.2888,233.2985,233.0851,233.1433,4534.0
2023-10-17 14:35:00,240.38,240.6,240.3,240.6,6897.0,233.1239,233.3373,233.0463,233.3373,6897.0
2023-10-17 14:40:00,240.56,240.61,240.49,240.49,3692.0,233.2985,233.347,233.2306,233.2306,3692.0
2023-10-17 14:45:00,240.51,240.51,240.31,240.35,5885.0,233.25,233.25,233.056,233.0948,5885.0
2023-10-17 14:50:00,240.34,240.44,240.11,240.17,9778.0,233.0851,233.1821,232.8621,232.9203,9778.0
2023-10-17 14:55:00,240.02,240.32,239.81,240.12,10612.0,232.7748,233.0657,232.5711,232.8718,10612.0
2023-10-17 15:00:00,240.13,240.31,240.1,240.26,4847.0,232.8815,233.056,232.8524,233.0075,4847.0
2023-10-17 15:05:00,240.27,240.53,240.2,240.48,5950.0,233.0172,233.2694,232.9493,233.2209,5950.0
2023-10-17 15:10:00,240.55,240.65,240.46,240.5,10704.0,233.2888,233.3858,233.2015,233.2403,10704.0
2023-10-17 15:15:00,240.5,240.76,240.49,240.57,15446.0,233.2403,233.4924,233.2306,233.3082,15446.0
2023-10-17 15:20:00,240.58,240.8,240.56,240.71,10108.0,233.3179,233.5312,233.2985,233.444,10108.0
2023-10-17 15:25:00,240.72,240.94,240.67,240.91,7001.0,233.4537,233.667,233.4052,233.6379,7001.0
2023-10-17 15:30:00,240.94,240.96,240.71,240.72,7973.0,233.667,233.6864,233.444,233.4537,7973.0
2023-10-17 15:35:00,240.7,240.88,240.63,240.77,9724.0,233.4343,233.6088,233.3664,233.5021,9724.0
2023-10-17 15:40:00,240.78,240.86,240.71,240.81,7969.0,233.5118,233.5894,233.444,233.5409,7969.0
2023-10-17 15:45:00,240.75,240.91,240.72,240.91,14345.0,233.4827,233.6379,233.4537,233.6379,14345.0
2023-10-17 15:50:00,240.92,241.18,240.88,241.13,29899.0,233.6476,233.8998,233.6088,233.8513,29899.0
2023-10-17 15:55:00,241.16,241.31,241.07,241.27,58183.0,233.8804,234.0258,233.7931,233.987,58183.0
2023-10-18 09:30:00,241.74,241.74,241.0,241.43,19550.0,234.4429,234.4429,233.7252,234.1422,19550.0
2023-10-18 09:35:00,241.19,242.03,241.19,241.88,13604.0,233.9095,234.7241,233.9095,234.5786,13604.0
2023-10-18 09:40:00,241.88,241.91,240.84,241.25,4420.0,234.5786,234.6077,233.57,233.9677,4420.0
2023-10-18 09:45:00,240.99,241.6,240.99,241.29,7876.0,233.7155,234.3071,233.7155,234.0064,7876.0
2023-10-18 09:50:00,240.85,240.92,240.13,240.19,3457.0,233.5797,233.6476,232.8815,232.9397,3457.0
2023-10-18 09:55:00,240.18,240.37,239.69,240.02,6305.0,232.93,233.1142,232.4547,232.7748,6305.0
2023-10-18 10:00:00,240.27,240.46,239.92,240.46,3389.0,233.0172,233.2015,232.6778,233.2015,3389.0
2023-10-18 10:05:00,240.41,240.8,240.35,240.72,2584.0,233.153,233.5312,233.0948,233.4537,2584.0
2023-10-18 10:10:00,240.66,240.77,240.35,240.63,8715.0,233.3955,233.5021,233.0948,233.3664,8715.0
2023-10-18 10:15:00,240.75,241.46,240.44,241.46,1967.0,233.4827,234.1713,233.1821,234.1713,1967.0
2023-10-18 10:20:00,241.24,241.45,241.17,241.42,3625.0,233.958,234.1616,233.8901,234.1325,3625.0
2023-10-18 10:25:00,241.34,241.34,240.53,240.59,8599.0,234.0549,234.0549,233.2694,233.3276,8599.0
2023-10-18 10:30:00,240.52,241.02,240.43,240.86,7609.0,233.2597,233.7446,233.1724,233.5894,7609.0
2023-10-18 10:35:00,240.84,240.96,240.72,240.83,3785.0,233.57,233.6864,233.4537,233.5603,3785.0
2023-10-18 10:40:00,240.81,241.22,240.8,241.22,6951.0,233.5409,233.9386,233.5312,233.9386,6951.0
2023-10-18 10:45:00,241.32,241.58,241.12,241.12,9642.0,234.0355,234.2877,233.8416,233.8416,9642.0
2023-10-18 10:50:00,241.12,241.46,240.82,241.46,10801.0,233.8416,234.1713,233.5506,234.1713,10801.0
2023-10-18 10:55:00,241.48,241.81,241.34,241.71,6417.0,234.1907,234.5107,234.0549,234.4138,6417.0
2023-10-18 11:00:00,241.8,242.06,241.69,241.95,8039.0,234.5011,234.7532,234.3944,234.6465,8039.0
2023-10-18 11:05:00,241.9,241.97,241.5,241.76,3431.0,234.598,234.6659,234.2101,234.4623,3431.0
2023-10-18 11:10:00,241.69,241.9,241.47,241.82,5031.0,234.3944,234.598,234.181,234.5204,5031.0
2023-10-18 11:15:00,241.9,241.99,241.44,241.64,3651.0,234.598,234.6853,234.1519,234.3459,3651.0
2023-10-18 11:20:00,241.58,241.89,241.56,241.8,3651.0,234.2877,234.5883,234.2683,234.5011,3651.0
2023-10-18 11:25:00,241.76,241.85,241.55,241.7,4509.0,234.4623,234.5495,234.2586,234.4041,4509.0
2023-10-18 11:30:00,241.66,241.76,241.56,241.68,3736.0,234.3653,234.4623,234.2683,234.3847,3736.0
2023-10-18 11:35:00,241.66,241.72,241.52,241.52,2200.0,234.3653,234.4235,234.2295,234.2295,2200.0
2023-10-18 11:40:00,241.46,241.69,241.44,241.54,6004.0,234.1713,234.3944,234.1519,234.2489,6004.0
2023-10-18 11:45:00,241.59,241.62,241.31,241.32,7742.0,234.2974,234.3265,234.0258,234.0355,7742.0
2023-10-18 11:50:00,241.31,241.45,241.09,241.2,11982.0,234.0258,234.1616,233.8125,233.9192,11982.0
2023-10-18 11:55:00,241.1,241.37,241.1,241.32,2950.0,233.8222,234.084,233.8222,234.0355,2950.0
2023-10-18 12:00:00,241.3,241.63,241.2,241.61,4709.0,234.0161,234.3362,233.9192,234.3168,4709.0
2023-10-18 12:05:00,241.46,241.53,241.13,241.16,7217.0,234.1713,234.2392,233.8513,233.8804,7217.0
2023-10-18 12:10:00,241.15,241.2,240.87,240.89,5164.0,233.8707,233.9192,233.5991,233.6185,5164.0
2023-10-18 12:15:00,240.88,240.95,240.63,240.89,5021.0,233.6088,233.6767,233.3664,233.6185,5021.0
2023-10-18 12:20:00,240.8,240.84,240.55,240.7,4976.0,233.5312,233.57,233.2888,233.4343,4976.0
2023-10-18 12:25:00,240.71,240.77,240.58,240.58,4065.0,233.444,233.5021,233.3179,233.3179,4065.0
2023-10-18 12:30:00,240.64,240.79,240.64,240.75,1800.0,233.3761,233.5215,233.3761,233.4827,1800.0
2023-10-18 12:35:00,240.72,240.78,240.67,240.74,2608.0,233.4537,233.5118,233.4052,233.473,2608.0
2023-10-18 12:40:00,240.76,241.17,240.76,241.13,4709.0,233.4924,233.8901,233.4924,233.8513,4709.0
2023-10-18 12:45:00,241.1,241.1,240.88,240.97,3895.0,233.8222,233.8222,233.6088,233.6961,3895.0
2023-10-18 12:50:00,240.91,241.03,240.86,241.0,5500.0,233.6379,233.7543,233.5894,233.7252,5500.0
2023-10-18 12:55:00,240.99,241.06,240.96,241.0,1394.0,233.7155,233.7834,233.6864,233.7252,1394.0
2023-10-18 13:00:00,241.0,241.65,240.83,241.65,3364.0,233.7252,234.3556,233.5603,234.3556,3364.0
2023-10-18 13:05:00,241.58,241.75,241.53,241.74,4671.0,234.2877,234.4526,234.2392,234.4429,4671.0
2023-10-18 13:10:00,241.7,242.0,241.63,241.76,5288.0,234.4041,234.695,234.3362,234.4623,5288.0
2023-10-18 13:15:00,241.88,241.96,241.68,241.68,2950.0,234.5786,234.6562,234.3847,234.3847,2950.0
2023-10-18 13:20:00,241.62,241.67,241.37,241.4,2445.0,234.3265,234.375,234.084,234.1131,2445.0
2023-10-18 13:25:00,241.49,241.51,241.35,241.48,5403.0,234.2004,234.2198,234.0646,234.1907,5403.0
2023-10-18 13:30:00,241.42,241.42,240.97,241.11,3372.0,234.1325,234.1325,233.6961,233.8319,3372.0
2023-10-18 13:35:00,241.03,241.12,240.86,240.86,2911.0,233.7543,233.8416,233.5894,233.5894,2911.0
2023-10-18 13:40:00,240.86,240.91,240.73,240.79,2683.0,233.5894,233.6379,233.4634,233.5215,2683.0
2023-10-18 13:45:00,240.78,240.84,240.62,240.74,9523.0,233.5118,233.57,233.3567,233.473,9523.0
2023-10-18 13:50:00,240.71,240.83,240.58,240.72,6768.0,233.444,233.5603,233.3179,233.4537,6768.0
2023-10-18 13:55:00,240.72,240.82,240.58,240.59,6176.0,233.4537,233.5506,233.3179,233.3276,6176.0
2023-10-18 14:00:00,240.64,240.83,240.58,240.79,12990.0,233.3761,233.5603,233.3179,233.5215,12990.0
2023-10-18 14:05:00,240.86,241.34,240.8,241.22,6485.0,233.5894,234.0549,233.5312,233.9386,6485.0
2023-10-18 14:10:00,241.03,241.03,240.87,240.91,5363.0,233.7543,233.7543,233.5991,233.6379,5363.0
2023-10-18 14:15:00,240.88,240.9,240.61,240.67,7340.0,233.6088,233.6282,233.347,233.4052,7340.0
2023-10-18 14:20:00,240.67,240.72,240.59,240.63,6500.0,233.4052,233.4537,233.3276,233.3664,6500.0
2023-10-18 14:25:00,240.64,240.65,240.41,240.5,4790.0,233.3761,233.3858,233.153,233.2403,4790.0
2023-10-18 14:30:00,240.44,240.73,240.4,240.61,8284.0,233.1821,233.4634,233.1433,233.347,8284.0
2023-10-18 14:35:00,240.6,240.6,240.29,240.34,2450.0,233.3373,233.3373,233.0366,233.0851,2450.0
2023-10-18 14:40:00,240.37,240.42,240.24,240.3,2884.0,233.1142,233.1627,232.9881,233.0463,2884.0
2023-10-18 14:45:00,240.3,240.35,240.21,240.28,3145.0,233.0463,233.0948,232.959,233.0269,3145.0
2023-10-18 14:50:00,240.28,240.28,240.05,240.11,6934.0,233.0269,233.0269,232.8039,232.8621,6934.0
2023-10-18 14:55:00,240.17,240.3,240.11,240.19,7730.0,232.9203,233.0463,232.8621,232.9397,7730.0
2023-10-18 15:00:00,240.14,240.14,239.7,239.85,7858.0,232.8912,232.8912,232.4644,232.6099,7858.0
2023-10-18 15:05:00,239.84,239.86,239.57,239.57,8324.0,232.6002,232.6196,232.3384,232.3384,8324.0
2023-10-18 15:10:00,239.64,239.93,239.64,239.88,4286.0,232.4063,232.6875,232.4063,232.639,4286.0
2023-10-18 15:15:00,239.91,239.94,239.83,239.83,3276.0,232.6681,232.6972,232.5905,232.5905,3276.0
2023-10-18 15:20:00,239.84,240.06,239.8,240.06,4461.0,232.6002,232.8136,232.5614,232.8136,4461.0
2023-10-18 15:25:00,240.04,240.04,239.73,239.8,4096.0,232.7942,232.7942,232.4935,232.5614,4096.0
2023-10-18 15:30:00,239.84,240.1,239.82,240.05,11249.0,232.6002,232.8524,232.5808,232.8039,11249.0
2023-10-18 15:35:00,240.05,240.17,239.98,240.01,7443.0,232.8039,232.9203,232.736,232.7651,7443.0
2023-10-18 15:40:00,239.92,239.94,239.7,239.71,7680.0,232.6778,232.6972,232.4644,232.4741,7680.0
2023-10-18 15:45:00,239.66,239.67,239.29,239.47,21936.0,232.4256,232.4353,232.0668,232.2414,21936.0
2023-10-18 15:50:00,239.52,239.81,239.46,239.8,30439.0,232.2899,232.5711,232.2317,232.5614,30439.0
2023-10-18 15:55:00,239.76,240.05,239.7,239.86,46229.0,232.5226,232.8039,232.4644,232.6196,46229.0
2023-10-19 09:30:00,239.37,240.17,239.19,240.05,16146.0,232.1444,232.9203,231.9698,232.8039,16146.0
2023-10-19 09:35:00,240.05,240.28,239.57,240.27,2990.0,232.8039,233.0269,232.3384,233.0172,2990.0
2023-10-19 09:40:00,240.28,240.99,240.27,240.99,2030.0,233.0269,233.7155,233.0172,233.7155,2030.0
2023-10-19 09:45:00,240.71,240.99,240.62,240.79,3420.0,233.444,233.7155,233.3567,233.5215,3420.0
2023-10-19 09:50:00,240.59,240.91,240.42,240.43,5894.0,233.3276,233.6379,233.1627,233.1724,5894.0
2023-10-19 09:55:00,240.46,240.69,240.4,240.69,5538.0,233.2015,233.4246,233.1433,233.4246,5538.0
2023-10-19 10:00:00,240.52,240.64,240.32,240.58,9461.0,233.2597,233.3761,233.0657,233.3179,9461.0
2023-10-19 10:05:00,240.59,240.6,239.83,239.9,8554.0,233.3276,233.3373,232.5905,232.6584,8554.0
2023-10-19 10:10:00,239.85,240.14,239.63,240.02,12871.0,232.6099,232.8912,232.3966,232.7748,12871.0
2023-10-19 10:15:00,240.16,240.25,239.95,240.09,7976.0,232.9106,232.9978,232.7069,232.8427,7976.0
2023-10-19 10:20:00,240.02,240.27,239.97,240.27,1456.0,232.7748,233.0172,232.7263,233.0172,1456.0
2023-10-19 10:25:00,240.27,240.31,239.87,239.92,5743.0,233.0172,233.056,232.6293,232.6778,5743.0
2023-10-19 10:30:00,239.85,239.85,239.59,239.73,4142.0,232.6099,232.6099,232.3578,232.4935,4142.0
2023-10-19 10:35:00,239.84,239.9,239.67,239.85,4229.0,232.6002,232.6584,232.4353,232.6099,4229.0
2023-10-19 10:40:00,239.78,239.87,239.47,239.47,2337.0,232.542,232.6293,232.2414,232.2414,2337.0
2023-10-19 10:45:00,239.43,239.69,239.42,239.46,1700.0,232.2026,232.4547,232.1929,232.2317,1700.0
2023-10-19 10:50:00,239.46,239.48,239.09,239.09,2293.0,232.2317,232.2511,231.8729,231.8729,2293.0
2023-10-19 10:55:00,239.22,239.41,239.18,239.33,4000.0,231.9989,232.1832,231.9601,232.1056,4000.0
2023-10-19 11:00:00,239.34,239.5,239.33,239.48,2187.0,232.1153,232.2705,232.1056,232.2511,2187.0
2023-10-19 11:05:00,239.38,239.79,239.36,239.66,4187.0,232.1541,232.5517,232.1347,232.4256,4187.0
2023-10-19 11:10:00,239.63,239.66,239.56,239.58,3223.0,232.3966,232.4256,232.3287,232.3481,3223.0
2023-10-19 11:15:00,239.55,239.77,239.48,239.7,3845.0,232.319,232.5323,232.2511,232.4644,3845.0
2023-10-19 11:20:00,239.65,239.65,239.38,239.57,3274.0,232.416,232.416,232.1541,232.3384,3274.0
2023-10-19 11:25:00,239.6,239.8,239.59,239.76,9375.0,232.3675,232.5614,232.3578,232.5226,9375.0
2023-10-19 11:30:00,239.73,239.87,239.6,239.87,3461.0,232.4935,232.6293,232.3675,232.6293,3461.0
2023-10-19 11:35:00,239.96,240.28,239.96,240.26,5068.0,232.7166,233.0269,232.7166,233.0075,5068.0
2023-10-19 11:40:00,240.28,240.76,240.28,240.54,5241.0,233.0269,233.4924,233.0269,233.2791,5241.0
2023-10-19 11:45:00,240.51,240.83,240.49,240.54,8879.0,233.25,233.5603,233.2306,233.2791,8879.0
2023-10-19 11:50:00,240.51,240.59,240.14,240.24,2454.0,233.25,233.3276,232.8912,232.9881,2454.0
2023-10-19 11:55:00,240.13,240.22,240.01,240.02,1316.0,232.8815,232.9687,232.7651,232.7748,1316.0
2023-10-19 12:00:00,239.82,241.17,239.82,240.93,5531.0,232.5808,233.8901,232.5808,233.6573,5531.0
2023-10-19 12:05:00,240.83,240.85,240.49,240.67,2161.0,233.5603,233.5797,233.2306,233.4052,2161.0
2023-10-19 12:10:00,240.71,240.86,240.58,240.78,2526.0,233.444,233.5894,233.3179,233.5118,2526.0
2023-10-19 12:15:00,240.81,241.04,240.74,240.87,3239.0,233.5409,233.764,233.473,233.5991,3239.0
2023-10-19 12:20:00,241.01,241.41,241.01,241.13,2625.0,233.7349,234.1228,233.7349,233.8513,2625.0
2023-10-19 12:25:00,240.87,240.92,239.74,239.84,2157.0,233.5991,233.6476,232.5032,232.6002,2157.0
2023-10-19 12:30:00,239.89,240.1,239.47,239.56,3145.0,232.6487,232.8524,232.2414,232.3287,3145.0
2023-10-19 12:35:00,239.44,239.48,239.22,239.34,3440.0,232.2123,232.2511,231.9989,232.1153,3440.0
2023-10-19 12:40:00,239.43,239.86,239.41,239.57,1788.0,232.2026,232.6196,232.1832,232.3384,1788.0
2023-10-19 12:45:00,239.68,240.56,239.68,240.51,4846.0,232.445,233.2985,232.445,233.25,4846.0
2023-10-19 12:50:00,240.69,240.69,240.31,240.64,2600.0,233.4246,233.4246,233.056,233.3761,2600.0
2023-10-19 12:55:00,240.72,241.06,240.67,241.05,4967.0,233.4537,233.7834,233.4052,233.7737,4967.0
2023-10-19 13:00:00,241.1,241.46,241.02,241.08,5035.0,233.8222,234.1713,233.7446,233.8028,5035.0
2023-10-19 13:05:00,240.98,241.21,240.98,241.08,4456.0,233.7058,233.9289,233.7058,233.8028,4456.0
2023-10-19 13:10:00,241.09,241.09,240.76,240.8,3485.0,233.8125,233.8125,233.4924,233.5312,3485.0
2023-10-19 13:15:00,240.75,240.91,240.64,240.76,6077.0,233.4827,233.6379,233.3761,233.4924,6077.0
2023-10-19 13:20:00,240.75,241.0,240.29,240.51,27570.0,233.4827,233.7252,233.0366,233.25,27570.0
2023-10-19 13:25:00,240.43,240.55,240.19,240.53,6176.0,233.1724,233.2888,232.9397,233.2694,6176.0
2023-10-19 13:30:00,240.55,240.57,239.97,240.0,10441.0,233.2888,233.3082,232.7263,232.7554,10441.0
2023-10-19 13:35:00,239.94,239.94,239.59,239.72,6856.0,232.6972,232.6972,232.3578,232.4838,6856.0
2023-10-19 13:40:00,239.78,240.01,239.74,239.94,6504.0,232.542,232.7651,232.5032,232.6972,6504.0
2023-10-19 13:45:00,239.93,239.99,239.2,239.23,7960.0,232.6875,232.7457,231.9795,232.0086,7960.0
2023-10-19 13:50:00,239.24,239.38,239.2,239.26,10008.0,232.0183,232.1541,231.9795,232.0377,10008.0
2023-10-19 13:55:00,239.35,239.52,239.35,239.36,3516.0,232.125,232.2899,232.125,232.1347,3516.0
2023-10-19 14:00:00,239.27,239.55,239.23,239.29,5444.0,232.0474,232.319,232.0086,232.0668,5444.0
2023-10-19 14:05:00,239.27,239.32,239.02,239.03,4519.0,232.0474,232.0959,231.805,231.8147,4519.0
2023-10-19 14:10:00,239.14,239.19,239.0,239.0,4080.0,231.9213,231.9698,231.7856,231.7856,4080.0
2023-10-19 14:15:00,238.94,239.0,238.77,238.87,3518.0,231.7274,231.7856,231.5625,231.6595,3518.0
2023-10-19 14:20:00,238.87,238.98,238.62,238.62,4023.0,231.6595,231.7662,231.417,231.417,4023.0
2023-10-19 14:25:00,238.61,238.82,238.5,238.76,2053.0,231.4073,231.611,231.3007,231.5528,2053.0
2023-10-19 14:30:00,238.7,238.72,238.38,238.54,4778.0,231.4946,231.514,231.1843,231.3395,4778.0
2023-10-19 14:35:00,238.52,238.52,238.28,238.42,4482.0,231.3201,231.3201,231.0873,231.2231,4482.0
2023-10-19 14:40:00,238.3,238.5,238.21,238.43,10282.0,231.1067,231.3007,231.0194,231.2328,10282.0
2023-10-19 14:45:00,238.35,238.35,238.19,238.19,3032.0,231.1552,231.1552,231.0,231.0,3032.0
2023-10-19 14:50:00,238.23,238.24,238.06,238.11,6062.0,231.0388,231.0485,230.8739,230.9224,6062.0
2023-10-19 14:55:00,238.16,238.51,238.08,238.41,6306.0,230.9709,231.3104,230.8933,231.2134,6306.0
2023-10-19 15:00:00,238.37,238.5,238.27,238.41,3500.0,231.1746,231.3007,231.0776,231.2134,3500.0
2023-10-19 15:05:00,238.41,238.41,238.19,238.19,2391.0,231.2134,231.2134,231.0,231.0,2391.0
2023-10-19 15:10:00,238.23,238.46,238.22,238.36,10477.0,231.0388,231.2619,231.0291,231.1649,10477.0
2023-10-19 15:15:00,238.29,238.33,238.08,238.15,7170.0,231.097,231.1358,230.8933,230.9612,7170.0
2023-10-19 15:20:00,238.15,238.27,238.02,238.25,7805.0,230.9612,231.0776,230.8352,231.0582,7805.0
2023-10-19 15:25:00,238.23,238.52,238.23,238.51,6244.0,231.0388,231.3201,231.0388,231.3104,6244.0
2023-10-19 15:30:00,238.55,239.1,238.55,239.0,7183.0,231.3492,231.8826,231.3492,231.7856,7183.0
2023-10-19 15:35:00,238.95,239.03,238.79,238.79,10484.0,231.7371,231.8147,231.5819,231.5819,10484.0
2023-10-19 15:40:00,238.81,238.81,238.43,238.7,20878.0,231.6013,231.6013,231.2328,231.4946,20878.0
2023-10-19 15:45:00,238.61,238.96,238.43,238.92,21721.0,231.4073,231.7468,231.2328,231.708,21721.0
2023-10-19 15:50:00,238.92,239.05,238.43,238.49,34900.0,231.708,231.8341,231.2328,231.291,34900.0
2023-10-19 15:55:00,238.47,238.57,237.94,237.95,133658.0,231.2716,231.3686,230.7576,230.7673,133658.0
2023-10-20 09:30:00,238.74,239.42,238.0,238.26,72900.0,231.5334,232.1929,230.8158,231.0679,72900.0
2023-10-20 09:35:00,238.25,238.51,237.4,237.42,6041.0,231.0582,231.3104,230.2339,230.2533,6041.0
2023-10-20 09:40:00,237.43,238.1,237.42,237.86,2694.0,230.263,230.9127,230.2533,230.68,2694.0
2023-10-20 09:45:00,237.94,238.74,237.93,238.54,4603.0,230.7576,231.5334,230.7479,231.3395,4603.0
2023-10-20 09:50:00,238.68,238.75,237.58,237.76,6335.0,231.4752,231.5431,230.4084,230.583,6335.0
2023-10-20 09:55:00,237.78,237.78,237.28,237.68,4855.0,230.6024,230.6024,230.1175,230.5054,4855.0
2023-10-20 10:00:00,237.55,237.75,237.4,237.48,15504.0,230.3793,230.5733,230.2339,230.3115,15504.0
2023-10-20 10:05:00,237.54,237.71,237.37,237.71,6272.0,230.3696,230.5345,230.2048,230.5345,6272.0
2023-10-20 10:10:00,237.62,237.7,237.48,237.63,4394.0,230.4472,230.5248,230.3115,230.4569,4394.0
2023-10-20 10:15:00,237.62,237.75,237.4,237.5,10900.0,230.4472,230.5733,230.2339,230.3309,10900.0
2023-10-20 10:20:00,237.5,237.54,237.23,237.45,2616.0,230.3309,230.3696,230.069,230.2824,2616.0
2023-10-20 10:25:00,237.57,238.19,237.53,237.99,38177.0,230.3987,231.0,230.3599,230.8061,38177.0
2023-10-20 10:30:00,238.07,238.38,237.9,238.29,28241.0,230.8836,231.1843,230.7188,231.097,28241.0
2023-10-20 10:35:00,238.34,238.62,238.02,238.23,16622.0,231.1455,231.417,230.8352,231.0388,16622.0
2023-10-20 10:40:00,238.36,238.36,237.98,238.03,5373.0,231.1649,231.1649,230.7964,230.8449,5373.0
2023-10-20 10:45:00,238.14,238.7,238.07,238.69,7022.0,230.9515,231.4946,230.8836,231.4849,7022.0
2023-10-20 10:50:00,238.69,238.7,238.18,238.22,17198.0,231.4849,231.4946,230.9903,231.0291,17198.0
2023-10-20 10:55:00,238.3,238.3,238.03,238.11,3730.0,231.1067,231.1067,230.8449,230.9224,3730.0
2023-10-20 11:00:00,238.12,238.23,238.03,238.11,5638.0,230.9321,231.0388,230.8449,230.9224,5638.0
2023-10-20 11:05:00,238.23,238.37,238.16,238.26,6236.0,231.0388,231.1746,230.9709,231.0679,6236.0
2023-10-20 11:10:00,238.22,238.22,237.54,237.69,9274.0,231.0291,231.0291,230.3696,230.5151,9274.0
2023-10-20 11:15:00,237.68,237.7,237.23,237.39,4054.0,230.5054,230.5248,230.069,230.2242,4054.0
2023-10-20 11:20:00,237.38,237.52,237.05,237.24,6233.0,230.2145,230.3502,229.8944,230.0787,6233.0
2023-10-20 11:25:00,237.15,237.31,237.12,237.25,5432.0,229.9914,230.1466,229.9623,230.0884,5432.0
2023-10-20 11:30:00,237.06,237.06,236.68,236.8,4348.0,229.9041,229.9041,229.5356,229.652,4348.0
2023-10-20 11:35:00,236.78,237.06,236.65,236.92,6043.0,229.6326,229.9041,229.5065,229.7684,6043.0
2023-10-20 11:40:00,236.94,237.01,236.7,236.78,4445.0,229.7878,229.8556,229.555,229.6326,4445.0
2023-10-20 11:45:00,236.9,237.26,236.87,237.26,5861.0,229.749,230.0981,229.7199,230.0981,5861.0
2023-10-20 11:50:00,237.18,237.31,237.06,237.11,3415.0,230.0205,230.1466,229.9041,229.9526,3415.0
2023-10-20 11:55:00,237.12,237.4,237.12,237.3,3789.0,229.9623,230.2339,229.9623,230.1369,3789.0
2023-10-20 12:00:00,237.4,237.59,237.25,237.46,9996.0,230.2339,230.4181,230.0884,230.2921,9996.0
2023-10-20 12:05:00,237.43,237.55,237.23,237.27,9111.0,230.263,230.3793,230.069,230.1078,9111.0
2023-10-20 12:10:00,237.3,237.34,237.15,237.22,4650.0,230.1369,230.1757,229.9914,230.0593,4650.0
2023-10-20 12:15:00,237.2,237.22,236.95,237.11,5800.0,230.0399,230.0593,229.7975,229.9526,5800.0
2023-10-20 12:20:00,237.05,237.55,237.05,237.55,8123.0,229.8944,230.3793,229.8944,230.3793,8123.0
2023-10-20 12:25:00,237.56,237.61,237.11,237.12,6809.0,230.389,230.4375,229.9526,229.9623,6809.0
2023-10-20 12:30:00,237.27,237.4,237.11,237.23,3887.0,230.1078,230.2339,229.9526,230.069,3887.0
2023-10-20 12:35:00,237.16,237.35,237.16,237.32,3709.0,230.0011,230.1854,230.0011,230.1563,3709.0
2023-10-20 12:40:00,237.24,237.24,237.02,237.12,2247.0,230.0787,230.0787,229.8653,229.9623,2247.0
2023-10-20 12:45:00,237.12,237.39,237.12,237.37,3767.0,229.9623,230.2242,229.9623,230.2048,3767.0
2023-10-20 12:50:00,237.41,237.41,237.04,237.06,3628.0,230.2436,230.2436,229.8847,229.9041,3628.0
2023-10-20 12:55:00,237.01,237.35,237.01,237.26,9570.0,229.8556,230.1854,229.8556,230.0981,9570.0
2023-10-20 13:00:00,237.12,237.2,236.73,236.78,2854.0,229.9623,230.0399,229.5841,229.6326,2854.0
2023-10-20 13:05:00,236.67,236.67,236.32,236.32,2661.0,229.5259,229.5259,229.1865,229.1865,2661.0
2023-10-20 13:10:00,236.3,236.47,236.28,236.36,5337.0,229.1671,229.3319,229.1477,229.2253,5337.0
2023-10-20 13:15:00,236.24,236.45,236.04,236.45,6204.0,229.1089,229.3125,228.9149,229.3125,6204.0
2023-10-20 13:20:00,236.32,236.38,236.17,236.35,2628.0,229.1865,229.2447,229.041,229.2156,2628.0
2023-10-20 13:25:00,236.31,236.53,236.26,236.48,6032.0,229.1768,229.3901,229.1283,229.3416,6032.0
2023-10-20 13:30:00,236.55,236.58,236.27,236.34,2094.0,229.4095,229.4386,229.138,229.2059,2094.0
2023-10-20 13:35:00,236.51,236.58,236.4,236.56,2812.0,229.3707,229.4386,229.2641,229.4192,2812.0
2023-10-20 13:40:00,236.54,236.73,236.52,236.71,3663.0,229.3998,229.5841,229.3804,229.5647,3663.0
2023-10-20 13:45:00,236.69,236.7,236.23,236.32,5970.0,229.5453,229.555,229.0992,229.1865,5970.0
2023-10-20 13:50:00,236.34,236.5,236.28,236.5,6927.0,229.2059,229.361,229.1477,229.361,6927.0
2023-10-20 13:55:00,236.54,236.62,236.51,236.57,4100.0,229.3998,229.4774,229.3707,229.4289,4100.0
2023-10-20 14:00:00,236.7,236.73,236.53,236.58,1817.0,229.555,229.5841,229.3901,229.4386,1817.0
2023-10-20 14:05:00,236.54,236.65,236.41,236.41,2941.0,229.3998,229.5065,229.2738,229.2738,2941.0
2023-10-20 14:10:00,236.5,236.5,236.27,236.31,4528.0,229.361,229.361,229.138,229.1768,4528.0
2023-10-20 14:15:00,236.29,236.58,236.13,236.58,8162.0,229.1574,229.4386,229.0022,229.4386,8162.0
2023-10-20 14:20:00,236.65,236.66,236.35,236.36,5984.0,229.5065,229.5162,229.2156,229.2253,5984.0
2023-10-20 14:25:00,236.42,236.5,236.37,236.47,6328.0,229.2835,229.361,229.235,229.3319,6328.0
2023-10-20 14:30:00,236.42,236.62,236.34,236.62,8043.0,229.2835,229.4774,229.2059,229.4774,8043.0
2023-10-20 14:35:00,236.65,236.76,236.6,236.65,6778.0,229.5065,229.6132,229.458,229.5065,6778.0
2023-10-20 14:40:00,236.65,236.8,236.28,236.58,11652.0,229.5065,229.652,229.1477,229.4386,11652.0
2023-10-20 14:45:00,236.59,236.78,236.34,236.38,6523.0,229.4483,229.6326,229.2059,229.2447,6523.0
2023-10-20 14:50:00,236.31,236.36,236.26,236.31,3072.0,229.1768,229.2253,229.1283,229.1768,3072.0
2023-10-20 14:55:00,236.35,236.47,236.19,236.21,6089.0,229.2156,229.3319,229.0604,229.0798,6089.0
2023-10-20 15:00:00,236.25,236.34,236.16,236.21,6640.0,229.1186,229.2059,229.0313,229.0798,6640.0
2023-10-20 15:05:00,236.2,236.43,236.13,236.14,7057.0,229.0701,229.2931,229.0022,229.0119,7057.0
2023-10-20 15:10:00,236.03,236.2,235.9,236.01,6091.0,228.9052,229.0701,228.7791,228.8858,6091.0
2023-10-20 15:15:00,235.94,236.27,235.85,236.27,6654.0,228.8179,229.138,228.7307,229.138,6654.0
2023-10-20 15:20:00,236.16,236.16,235.85,235.86,3837.0,229.0313,229.0313,228.7307,228.7404,3837.0
2023-10-20 15:25:00,235.92,235.93,235.7,235.91,15829.0,228.7985,228.8082,228.5852,228.7888,15829.0
2023-10-20 15:30:00,235.91,236.03,235.83,236.0,13725.0,228.7888,228.9052,228.7113,228.8761,13725.0
2023-10-20 15:35:00,236.0,236.09,235.94,236.07,3944.0,228.8761,228.9634,228.8179,228.944,3944.0
2023-10-20 15:40:00,236.04,236.04,235.71,235.71,7970.0,228.9149,228.9149,228.5949,228.5949,7970.0
2023-10-20 15:45:00,235.7,235.84,235.61,235.84,22946.0,228.5852,228.721,228.4979,228.721,22946.0
2023-10-20 15:50:00,235.84,235.89,235.18,235.23,37644.0,228.721,228.7695,228.0809,228.1294,37644.0
2023-10-20 15:55:00,235.23,235.3,234.82,234.94,120355.0,228.1294,228.1973,227.7317,227.8481,120355.0
2023-10-23 09:30:00,234.64,234.64,233.2,233.45,28470.0,227.5572,227.5572,226.1607,226.4031,28470.0
2023-10-23 09:35:00,233.6,233.8,232.85,233.2,8188.0,226.5486,226.7425,225.8212,226.1607,8188.0
2023-10-23 09:40:00,233.19,233.68,232.9,233.64,11901.0,226.151,226.6262,225.8697,226.5874,11901.0
2023-10-23 09:45:00,233.76,234.12,233.53,234.1,7864.0,226.7037,227.0529,226.4807,227.0335,7864.0
2023-10-23 09:50:00,234.19,234.62,234.06,234.39,7779.0,227.1208,227.5378,226.9947,227.3147,7779.0
2023-10-23 09:55:00,234.39,234.81,234.14,234.81,11656.0,227.3147,227.7221,227.0723,227.7221,11656.0
2023-10-23 10:00:00,234.72,234.72,234.3,234.45,7809.0,227.6348,227.6348,227.2274,227.3729,7809.0
2023-10-23 10:05:00,234.37,234.51,234.26,234.39,7360.0,227.2953,227.4311,227.1887,227.3147,7360.0
2023-10-23 10:10:00,234.48,234.59,234.2,234.28,8960.0,227.402,227.5087,227.1305,227.208,8960.0
2023-10-23 10:15:00,234.21,234.39,233.8,233.96,20094.0,227.1402,227.3147,226.7425,226.8977,20094.0
2023-10-23 10:20:00,234.04,234.48,234.04,234.38,19265.0,226.9753,227.402,226.9753,227.305,19265.0
2023-10-23 10:25:00,234.46,234.86,234.39,234.48,12860.0,227.3826,227.7705,227.3147,227.402,12860.0
2023-10-23 10:30:00,234.4,234.65,234.34,234.42,12824.0,227.3244,227.5669,227.2662,227.3438,12824.0
2023-10-23 10:35:00,234.42,234.49,234.13,234.47,7205.0,227.3438,227.4117,227.0626,227.3923,7205.0
2023-10-23 10:40:00,234.41,234.77,234.21,234.21,11437.0,227.3341,227.6833,227.1402,227.1402,11437.0
2023-10-23 10:45:00,234.28,234.83,234.27,234.83,9873.0,227.208,227.7414,227.1984,227.7414,9873.0
2023-10-23 10:50:00,234.85,235.0,234.73,234.8,4769.0,227.7608,227.9063,227.6445,227.7124,4769.0
2023-10-23 10:55:00,234.73,234.8,234.48,234.54,5773.0,227.6445,227.7124,227.402,227.4602,5773.0
2023-10-23 11:00:00,234.6,234.92,234.55,234.92,4592.0,227.5184,227.8287,227.4699,227.8287,4592.0
2023-10-23 11:05:00,234.96,235.07,234.92,234.96,4287.0,227.8675,227.9742,227.8287,227.8675,4287.0
2023-10-23 11:10:00,235.04,235.36,235.03,235.36,5834.0,227.9451,228.2554,227.9354,228.2554,5834.0
2023-10-23 11:15:00,235.48,235.68,235.04,235.5,19332.0,228.3718,228.5658,227.9451,228.3912,19332.0
2023-10-23 11:20:00,235.49,235.73,235.24,235.38,21300.0,228.3815,228.6143,228.1391,228.2748,21300.0
2023-10-23 11:25:00,235.28,235.86,235.28,235.86,5184.0,228.1779,228.7404,228.1779,228.7404,5184.0
2023-10-23 11:30:00,235.87,235.92,235.6,235.76,2589.0,228.7501,228.7985,228.4882,228.6434,2589.0
2023-10-23 11:35:00,235.65,236.14,235.65,236.02,13667.0,228.5367,229.0119,228.5367,228.8955,13667.0
2023-10-23 11:40:00,236.06,236.07,235.78,235.78,4549.0,228.9343,228.944,228.6628,228.6628,4549.0
2023-10-23 11:45:00,235.72,235.78,235.49,235.69,5711.0,228.6046,228.6628,228.3815,228.5755,5711.0
2023-10-23 11:50:00,235.77,235.87,235.72,235.87,2762.0,228.6531,228.7501,228.6046,228.7501,2762.0
2023-10-23 11:55:00,235.93,236.1,235.89,236.04,2705.0,228.8082,228.9731,228.7695,228.9149,2705.0
2023-10-23 12:00:00,235.99,236.21,235.91,236.02,8701.0,228.8664,229.0798,228.7888,228.8955,8701.0
2023-10-23 12:05:00,236.08,236.13,235.91,235.94,2576.0,228.9537,229.0022,228.7888,228.8179,2576.0
2023-10-23 12:10:00,235.9,235.94,235.73,235.82,6019.0,228.7791,228.8179,228.6143,228.7016,6019.0
2023-10-23 12:15:00,235.8,235.81,235.29,235.37,4292.0,228.6822,228.6919,228.1876,228.2651,4292.0
2023-10-23 12:20:00,235.3,235.89,235.22,235.89,6308.0,228.1973,228.7695,228.1197,228.7695,6308.0
2023-10-23 12:25:00,235.79,235.97,235.71,235.9,8885.0,228.6725,228.847,228.5949,228.7791,8885.0
2023-10-23 12:30:00,235.86,235.95,235.78,235.84,3348.0,228.7404,228.8276,228.6628,228.721,3348.0
2023-10-23 12:35:00,235.94,235.94,235.77,235.89,4350.0,228.8179,228.8179,228.6531,228.7695,4350.0
2023-10-23 12:40:00,235.84,236.04,235.84,235.99,4376.0,228.721,228.9149,228.721,228.8664,4376.0
2023-10-23 12:45:00,235.97,236.05,235.84,235.94,4306.0,228.847,228.9246,228.721,228.8179,4306.0
2023-10-23 12:50:00,235.91,235.92,235.78,235.89,2203.0,228.7888,228.7985,228.6628,228.7695,2203.0
2023-10-23 12:55:00,235.89,236.27,235.89,236.16,5336.0,228.7695,229.138,228.7695,229.0313,5336.0
2023-10-23 13:00:00,236.32,236.32,235.85,235.89,9514.0,229.1865,229.1865,228.7307,228.7695,9514.0
2023-10-23 13:05:00,235.85,235.93,235.72,235.89,4487.0,228.7307,228.8082,228.6046,228.7695,4487.0
2023-10-23 13:10:00,235.9,235.92,235.57,235.58,6638.0,228.7791,228.7985,228.4591,228.4688,6638.0
2023-10-23 13:15:00,235.64,235.64,235.31,235.31,8322.0,228.527,228.527,228.207,228.207,8322.0
2023-10-23 13:20:00,235.28,235.52,235.24,235.46,7454.0,228.1779,228.4106,228.1391,228.3524,7454.0
2023-10-23 13:25:00,235.43,235.44,235.09,235.24,3140.0,228.3233,228.333,227.9936,228.1391,3140.0
2023-10-23 13:30:00,235.15,235.33,235.11,235.29,4023.0,228.0518,228.2264,228.013,228.1876,4023.0
2023-10-23 13:35:00,235.13,235.36,235.13,235.24,1100.0,228.0324,228.2554,228.0324,228.1391,1100.0
2023-10-23 13:40:00,235.24,235.5,235.21,235.32,3661.0,228.1391,228.3912,228.11,228.2167,3661.0
2023-10-23 13:45:00,235.32,235.61,235.32,235.47,2300.0,228.2167,228.4979,228.2167,228.3621,2300.0
2023-10-23 13:50:00,235.51,235.51,235.21,235.31,8156.0,228.4009,228.4009,228.11,228.207,8156.0
2023-10-23 13:55:00,235.27,235.32,235.03,235.16,5473.0,228.1682,228.2167,227.9354,228.0615,5473.0
2023-10-23 14:00:00,235.14,235.16,234.88,234.96,4691.0,228.0421,228.0615,227.7899,227.8675,4691.0
2023-10-23 14:05:00,234.96,235.13,234.9,235.0,5787.0,227.8675,228.0324,227.8093,227.9063,5787.0
2023-10-23 14:10:00,235.02,235.04,234.72,234.78,3284.0,227.9257,227.9451,227.6348,227.693,3284.0
2023-10-23 14:15:00,234.65,234.74,234.63,234.66,1869.0,227.5669,227.6542,227.5475,227.5766,1869.0
2023-10-23 14:20:00,234.61,234.73,234.48,234.56,7573.0,227.5281,227.6445,227.402,227.4796,7573.0
2023-10-23 14:25:00,234.51,234.62,234.39,234.49,9189.0,227.4311,227.5378,227.3147,227.4117,9189.0
2023-10-23 14:30:00,234.57,234.73,234.54,234.67,5593.0,227.4893,227.6445,227.4602,227.5863,5593.0
2023-10-23 14:35:00,234.62,234.83,234.62,234.83,2834.0,227.5378,227.7414,227.5378,227.7414,2834.0
2023-10-23 14:40:00,234.97,235.15,234.73,234.73,2916.0,227.8772,228.0518,227.6445,227.6445,2916.0
2023-10-23 14:45:00,234.85,235.07,234.77,234.97,3278.0,227.7608,227.9742,227.6833,227.8772,3278.0
2023-10-23 14:50:00,235.0,235.0,234.83,234.94,5213.0,227.9063,227.9063,227.7414,227.8481,5213.0
2023-10-23 14:55:00,234.92,234.97,234.82,234.97,4751.0,227.8287,227.8772,227.7317,227.8772,4751.0
2023-10-23 15:00:00,234.92,234.97,234.75,234.75,2958.0,227.8287,227.8772,227.6639,227.6639,2958.0
2023-10-23 15:05:00,234.82,234.82,234.63,234.63,1350.0,227.7317,227.7317,227.5475,227.5475,1350.0
2023-10-23 15:10:00,234.56,234.61,234.34,234.54,13618.0,227.4796,227.5281,227.2662,227.4602,13618.0
2023-10-23 15:15:00,234.5,234.51,234.37,234.42,5032.0,227.4214,227.4311,227.2953,227.3438,5032.0
2023-10-23 15:20:00,234.38,234.43,233.59,233.79,9219.0,227.305,227.3535,226.5389,226.7328,9219.0
2023-10-23 15:25:00,233.79,233.91,233.66,233.69,4825.0,226.7328,226.8492,226.6068,226.6359,4825.0
2023-10-23 15:30:00,233.68,233.94,233.53,233.94,11457.0,226.6262,226.8783,226.4807,226.8783,11457.0
2023-10-23 15:35:00,233.95,233.95,233.64,233.71,9127.0,226.888,226.888,226.5874,226.6553,9127.0
2023-10-23 15:40:00,233.62,233.84,233.62,233.76,13467.0,226.568,226.7813,226.568,226.7037,13467.0
2023-10-23 15:45:00,233.75,233.9,233.61,233.79,18805.0,226.694,226.8395,226.5583,226.7328,18805.0
2023-10-23 15:50:00,233.74,233.81,233.41,233.43,38148.0,226.6843,226.7522,226.3643,226.3837,38148.0
2023-10-23 15:55:00,233.45,233.46,233.07,233.22,80519.0,226.4031,226.4128,226.0346,226.18,80519.0
2023-10-24 09:30:00,235.28,236.67,234.89,234.9,20610.0,228.1779,229.5259,227.7996,227.8093,20610.0
2023-10-24 09:35:00,234.65,235.16,234.28,235.03,8871.0,227.5669,228.0615,227.208,227.9354,8871.0
2023-10-24 09:40:00,235.1,235.49,234.95,235.49,7596.0,228.0033,228.3815,227.8578,228.3815,7596.0
2023-10-24 09:45:00,235.3,236.08,234.68,235.84,8994.0,228.1973,228.9537,227.596,228.721,8994.0
2023-10-24 09:50:00,235.93,235.96,235.35,235.36,7840.0,228.8082,228.8373,228.2458,228.2554,7840.0
2023-10-24 09:55:00,235.37,235.84,235.37,235.59,4595.0,228.2651,228.721,228.2651,228.4785,4595.0
2023-10-24 10:00:00,235.56,235.56,234.83,234.9,5670.0,228.4494,228.4494,227.7414,227.8093,5670.0
2023-10-24 10:05:00,235.02,235.44,235.02,235.26,3234.0,227.9257,228.333,227.9257,228.1585,3234.0
2023-10-24 10:10:00,235.28,235.52,235.15,235.47,3185.0,228.1779,228.4106,228.0518,228.3621,3185.0
2023-10-24 10:15:00,235.26,235.59,235.26,235.59,2208.0,228.1585,228.4785,228.1585,228.4785,2208.0
2023-10-24 10:20:00,235.39,235.6,235.14,235.59,2799.0,228.2845,228.4882,228.0421,228.4785,2799.0
2023-10-24 10:25:00,235.69,235.69,235.14,235.45,6846.0,228.5755,228.5755,228.0421,228.3427,6846.0
2023-10-24 10:30:00,235.4,235.4,235.01,235.01,1918.0,228.2942,228.2942,227.916,227.916,1918.0
2023-10-24 10:35:00,234.94,234.96,234.75,234.76,2607.0,227.8481,227.8675,227.6639,227.6736,2607.0
2023-10-24 10:40:00,234.73,234.96,234.71,234.72,2961.0,227.6445,227.8675,227.6251,227.6348,2961.0
2023-10-24 10:45:00,234.81,235.27,234.8,235.11,5915.0,227.7221,228.1682,227.7124,228.013,5915.0
2023-10-24 10:50:00,235.19,235.22,235.01,235.14,4211.0,228.0906,228.1197,227.916,228.0421,4211.0
2023-10-24 10:55:00,235.06,235.15,234.91,234.91,2178.0,227.9645,228.0518,227.819,227.819,2178.0
2023-10-24 11:00:00,235.02,235.02,234.79,234.94,3779.0,227.9257,227.9257,227.7027,227.8481,3779.0
2023-10-24 11:05:00,234.93,235.01,234.41,234.48,5804.0,227.8384,227.916,227.3341,227.402,5804.0
2023-10-24 11:10:00,234.41,234.44,234.26,234.27,2158.0,227.3341,227.3632,227.1887,227.1984,2158.0
2023-10-24 11:15:00,234.29,234.64,234.29,234.59,2839.0,227.2177,227.5572,227.2177,227.5087,2839.0
2023-10-24 11:20:00,234.66,234.66,234.32,234.41,4163.0,227.5766,227.5766,227.2468,227.3341,4163.0
2023-10-24 11:25:00,234.22,234.32,234.19,234.2,20282.0,227.1499,227.2468,227.1208,227.1305,20282.0
2023-10-24 11:30:00,234.22,234.23,233.86,234.02,6277.0,227.1499,227.1596,226.8007,226.9559,6277.0
2023-10-24 11:35:00,234.13,234.13,233.61,233.74,2100.0,227.0626,227.0626,226.5583,226.6843,2100.0
2023-10-24 11:40:00,233.77,233.92,233.59,233.62,2967.0,226.7134,226.8589,226.5389,226.568,2967.0
2023-10-24 11:45:00,233.62,233.72,233.38,233.38,2456.0,226.568,226.665,226.3352,226.3352,2456.0
2023-10-24 11:50:00,233.36,233.6,233.26,233.39,4492.0,226.3158,226.5486,226.2188,226.3449,4492.0
2023-10-24 11:55:00,233.35,233.6,233.27,233.6,7520.0,226.3061,226.5486,226.2285,226.5486,7520.0
2023-10-24 12:00:00,233.6,233.67,233.42,233.57,4887.0,226.5486,226.6165,226.374,226.5195,4887.0
2023-10-24 12:05:00,233.67,233.67,233.37,233.43,2232.0,226.6165,226.6165,226.3255,226.3837,2232.0
2023-10-24 12:10:00,233.48,233.64,233.45,233.57,2504.0,226.4322,226.5874,226.4031,226.5195,2504.0
2023-10-24 12:15:00,233.51,233.51,233.14,233.15,4224.0,226.4613,226.4613,226.1025,226.1122,4224.0
2023-10-24 12:20:00,233.2,233.26,232.93,232.93,3135.0,226.1607,226.2188,225.8988,225.8988,3135.0
2023-10-24 12:25:00,232.89,233.2,232.87,233.2,4421.0,225.86,226.1607,225.8406,226.1607,4421.0
2023-10-24 12:30:00,233.19,233.26,233.12,233.21,2261.0,226.151,226.2188,226.0831,226.1703,2261.0
2023-10-24 12:35:00,233.24,233.32,233.09,233.29,5584.0,226.1994,226.277,226.054,226.2479,5584.0
2023-10-24 12:40:00,233.24,233.28,233.08,233.18,2126.0,226.1994,226.2382,226.0443,226.1413,2126.0
2023-10-24 12:45:00,233.2,233.27,232.79,232.87,6786.0,226.1607,226.2285,225.763,225.8406,6786.0
2023-10-24 12:50:00,232.78,232.78,232.51,232.53,1050.0,225.7533,225.7533,225.4915,225.5109,1050.0
2023-10-24 12:55:00,232.53,232.82,232.44,232.79,5367.0,225.5109,225.7921,225.4236,225.763,5367.0
2023-10-24 13:00:00,232.71,232.9,232.71,232.8,5132.0,225.6854,225.8697,225.6854,225.7727,5132.0
2023-10-24 13:05:00,232.72,232.77,232.59,232.76,2852.0,225.6951,225.7436,225.5691,225.7339,2852.0
2023-10-24 13:10:00,232.75,232.75,232.53,232.54,3001.0,225.7242,225.7242,225.5109,225.5206,3001.0
2023-10-24 13:15:00,232.52,232.85,232.51,232.85,3387.0,225.5012,225.8212,225.4915,225.8212,3387.0
2023-10-24 13:20:00,232.9,232.9,232.55,232.55,3467.0,225.8697,225.8697,225.5303,225.5303,3467.0
2023-10-24 13:25:00,232.5,232.73,232.44,232.62,7902.0,225.4818,225.7048,225.4236,225.5982,7902.0
2023-10-24 13:30:00,232.65,232.81,232.49,232.49,4238.0,225.6273,225.7824,225.4721,225.4721,4238.0
2023-10-24 13:35:00,232.54,232.66,232.29,232.61,6636.0,225.5206,225.637,225.2781,225.5885,6636.0
2023-10-24 13:40:00,232.62,232.67,232.49,232.67,2874.0,225.5982,225.6466,225.4721,225.6466,2874.0
2023-10-24 13:45:00,232.57,232.67,232.49,232.62,4557.0,225.5497,225.6466,225.4721,225.5982,4557.0
2023-10-24 13:50:00,232.64,232.73,232.48,232.5,2929.0,225.6176,225.7048,225.4624,225.4818,2929.0
2023-10-24 13:55:00,232.54,232.59,232.28,232.47,16400.0,225.5206,225.5691,225.2684,225.4527,16400.0
2023-10-24 14:00:00,232.51,232.54,232.33,232.43,3200.0,225.4915,225.5206,225.3169,225.4139,3200.0
2023-10-24 14:05:00,232.56,232.77,232.56,232.65,4585.0,225.54,225.7436,225.54,225.6273,4585.0
2023-10-24 14:10:00,232.72,232.93,232.7,232.89,4243.0,225.6951,225.8988,225.6757,225.86,4243.0
2023-10-24 14:15:00,232.85,232.9,232.76,232.88,4478.0,225.8212,225.8697,225.7339,225.8503,4478.0
2023-10-24 14:20:00,232.88,232.94,232.78,232.88,6007.0,225.8503,225.9085,225.7533,225.8503,6007.0
2023-10-24 14:25:00,232.95,233.09,232.95,233.08,3481.0,225.9182,226.054,225.9182,226.0443,3481.0
2023-10-24 14:30:00,233.1,233.34,233.1,233.13,5204.0,226.0637,226.2964,226.0637,226.0928,5204.0
2023-10-24 14:35:00,233.18,233.23,232.97,232.97,6389.0,226.1413,226.1897,225.9376,225.9376,6389.0
2023-10-24 14:40:00,233.0,233.1,232.95,233.08,5478.0,225.9667,226.0637,225.9182,226.0443,5478.0
2023-10-24 14:45:00,233.09,233.19,233.05,233.08,4193.0,226.054,226.151,226.0152,226.0443,4193.0
2023-10-24 14:50:00,233.06,233.17,232.94,233.1,8108.0,226.0249,226.1316,225.9085,226.0637,8108.0
2023-10-24 14:55:00,233.06,233.24,233.03,233.03,6848.0,226.0249,226.1994,225.9958,225.9958,6848.0
2023-10-24 15:00:00,233.03,233.2,233.01,233.06,3809.0,225.9958,226.1607,225.9764,226.0249,3809.0
2023-10-24 15:05:00,232.96,232.97,232.73,232.74,4777.0,225.9279,225.9376,225.7048,225.7145,4777.0
2023-10-24 15:10:00,232.69,232.82,232.63,232.63,13513.0,225.666,225.7921,225.6079,225.6079,13513.0
2023-10-24 15:15:00,232.72,233.18,232.68,233.17,7567.0,225.6951,226.1413,225.6563,226.1316,7567.0
2023-10-24 15:20:00,233.15,233.22,232.9,232.9,12286.0,226.1122,226.18,225.8697,225.8697,12286.0
2023-10-24 15:25:00,232.91,233.23,232.85,233.09,5040.0,225.8794,226.1897,225.8212,226.054,5040.0
2023-10-24 15:30:00,233.08,233.16,232.99,233.11,12759.0,226.0443,226.1219,225.957,226.0734,12759.0
2023-10-24 15:35:00,233.11,233.34,233.05,233.17,7941.0,226.0734,226.2964,226.0152,226.1316,7941.0
2023-10-24 15:40:00,233.16,233.4,233.16,233.4,11050.0,226.1219,226.3546,226.1219,226.3546,11050.0
2023-10-24 15:45:00,233.39,233.42,233.04,233.05,11202.0,226.3449,226.374,226.0055,226.0152,11202.0
2023-10-24 15:50:00,232.97,233.18,232.86,233.01,19785.0,225.9376,226.1413,225.8309,225.9764,19785.0
2023-10-24 15:55:00,233.02,233.24,232.83,232.83,47031.0,225.9861,226.1994,225.8018,225.8018,47031.0
2023-10-25 09:30:00,239.06,240.01,238.47,239.95,63330.0,231.8438,232.7651,231.2716,232.7069,63330.0
2023-10-25 09:35:00,239.95,242.47,239.83,242.0,44817.0,232.7069,235.1508,232.5905,234.695,44817.0
2023-10-25 09:40:00,242.21,243.07,240.62,241.09,31555.0,234.8987,235.7327,233.3567,233.8125,31555.0
2023-10-25 09:45:00,240.7,242.97,240.23,242.08,28753.0,233.4343,235.6357,232.9784,234.7726,28753.0
2023-10-25 09:50:00,242.27,242.76,241.38,242.76,19591.0,234.9569,235.4321,234.0937,235.4321,19591.0
2023-10-25 09:55:00,242.97,243.17,241.5,241.95,21292.0,235.6357,235.8297,234.2101,234.6465,21292.0
2023-10-25 10:00:00,241.7,244.25,241.49,243.93,22822.0,234.4041,236.8771,234.2004,236.5668,22822.0
2023-10-25 10:05:00,243.67,244.38,243.67,243.77,27225.0,236.3146,237.0032,236.3146,236.4116,27225.0
2023-10-25 10:10:00,244.02,244.18,242.58,242.86,9641.0,236.654,236.8092,235.2575,235.5291,9641.0
2023-10-25 10:15:00,242.63,243.27,242.4,243.01,15568.0,235.306,235.9267,235.0829,235.6745,15568.0
2023-10-25 10:20:00,242.98,243.37,242.51,243.18,11241.0,235.6454,236.0237,235.1896,235.8394,11241.0
2023-10-25 10:25:00,243.28,243.41,241.91,242.08,22464.0,235.9364,236.0625,234.6077,234.7726,22464.0
2023-10-25 10:30:00,241.58,242.2,241.58,241.71,13158.0,234.2877,234.889,234.2877,234.4138,13158.0
2023-10-25 10:35:00,241.72,243.32,241.14,242.97,17524.0,234.4235,235.9752,233.861,235.6357,17524.0
2023-10-25 10:40:00,243.0,243.36,242.4,243.05,16140.0,235.6648,236.014,235.0829,235.7133,16140.0
2023-10-25 10:45:00,242.97,243.17,242.62,242.94,11118.0,235.6357,235.8297,235.2963,235.6066,11118.0
2023-10-25 10:50:00,242.86,243.66,242.56,243.54,15419.0,235.5291,236.3049,235.2381,236.1885,15419.0
2023-10-25 10:55:00,243.54,244.0,243.08,243.14,10935.0,236.1885,236.6346,235.7424,235.8006,10935.0
2023-10-25 11:00:00,243.18,243.39,242.56,242.56,16603.0,235.8394,236.0431,235.2381,235.2381,16603.0
2023-10-25 11:05:00,242.6,242.6,241.48,242.13,27537.0,235.2769,235.2769,234.1907,234.8211,27537.0
2023-10-25 11:10:00,242.13,242.53,241.67,242.48,14028.0,234.8211,235.209,234.375,235.1605,14028.0
2023-10-25 11:15:00,242.57,242.78,242.08,242.35,11104.0,235.2478,235.4515,234.7726,235.0344,11104.0
2023-10-25 11:20:00,242.31,242.42,241.87,241.87,11396.0,234.9957,235.1023,234.5689,234.5689,11396.0
2023-10-25 11:25:00,242.01,242.88,241.86,242.84,15839.0,234.7047,235.5485,234.5592,235.5097,15839.0
2023-10-25 11:30:00,242.89,242.89,242.03,242.11,10930.0,235.5581,235.5581,234.7241,234.8017,10930.0
2023-10-25 11:35:00,242.09,242.64,242.09,242.16,26241.0,234.7823,235.3157,234.7823,234.8502,26241.0
2023-10-25 11:40:00,242.15,242.75,241.91,242.5,15145.0,234.8405,235.4224,234.6077,235.1799,15145.0
2023-10-25 11:45:00,242.5,243.12,242.5,242.87,14186.0,235.1799,235.7812,235.1799,235.5388,14186.0
2023-10-25 11:50:00,242.89,242.95,242.51,242.59,12780.0,235.5581,235.6163,235.1896,235.2672,12780.0
2023-10-25 11:55:00,242.58,242.86,242.42,242.68,11707.0,235.2575,235.5291,235.1023,235.3545,11707.0
2023-10-25 12:00:00,242.56,242.58,241.34,241.44,7424.0,235.2381,235.2575,234.0549,234.1519,7424.0
2023-10-25 12:05:00,241.43,241.78,241.31,241.57,6409.0,234.1422,234.4817,234.0258,234.278,6409.0
2023-10-25 12:10:00,241.59,241.59,241.31,241.54,7388.0,234.2974,234.2974,234.0258,234.2489,7388.0
2023-10-25 12:15:00,241.51,242.25,241.5,242.22,15066.0,234.2198,234.9375,234.2101,234.9084,15066.0
2023-10-25 12:20:00,242.25,242.63,242.25,242.63,14549.0,234.9375,235.306,234.9375,235.306,14549.0
2023-10-25 12:25:00,242.66,243.2,242.66,242.72,22022.0,235.3351,235.8588,235.3351,235.3933,22022.0
2023-10-25 12:30:00,242.63,243.39,242.63,242.78,20429.0,235.306,236.0431,235.306,235.4515,20429.0
2023-10-25 12:35:00,242.79,242.91,242.54,242.84,8979.0,235.4612,235.5775,235.2187,235.5097,8979.0
2023-10-25 12:40:00,242.84,243.15,242.59,243.15,8960.0,235.5097,235.8103,235.2672,235.8103,8960.0
2023-10-25 12:45:00,243.25,243.44,242.8,243.11,11294.0,235.9073,236.0915,235.4709,235.7715,11294.0
2023-10-25 12:50:00,243.1,243.11,242.63,242.91,12136.0,235.7618,235.7715,235.306,235.5775,12136.0
2023-10-25 12:55:00,242.83,242.93,242.67,242.82,11695.0,235.5,235.5969,235.3448,235.4903,11695.0
2023-10-25 13:00:00,242.87,242.93,242.56,242.58,13571.0,235.5388,235.5969,235.2381,235.2575,13571.0
2023-10-25 13:05:00,242.65,242.92,242.56,242.8,11446.0,235.3254,235.5872,235.2381,235.4709,11446.0
2023-10-25 13:10:00,242.8,243.04,242.59,242.96,12129.0,235.4709,235.7036,235.2672,235.626,12129.0
2023-10-25 13:15:00,243.0,243.32,242.64,242.98,11193.0,235.6648,235.9752,235.3157,235.6454,11193.0
2023-10-25 13:20:00,242.91,243.0,242.59,242.6,4107.0,235.5775,235.6648,235.2672,235.2769,4107.0
2023-10-25 13:25:00,242.68,242.8,241.97,242.06,7838.0,235.3545,235.4709,234.6659,234.7532,7838.0
2023-10-25 13:30:00,241.99,242.25,241.86,242.04,6780.0,234.6853,234.9375,234.5592,234.7338,6780.0
2023-10-25 13:35:00,242.02,242.21,241.86,242.01,8357.0,234.7144,234.8987,234.5592,234.7047,8357.0
2023-10-25 13:40:00,241.93,242.48,241.93,242.4,13582.0,234.6271,235.1605,234.6271,235.0829,13582.0
2023-10-25 13:45:00,242.4,242.63,242.3,242.44,23457.0,235.0829,235.306,234.986,235.1217,23457.0
2023-10-25 13:50:00,242.43,242.69,242.39,242.69,8010.0,235.112,235.3642,235.0732,235.3642,8010.0
2023-10-25 13:55:00,242.69,242.79,242.37,242.43,15792.0,235.3642,235.4612,235.0538,235.112,15792.0
2023-10-25 14:00:00,242.36,242.58,242.29,242.58,11440.0,235.0441,235.2575,234.9763,235.2575,11440.0
2023-10-25 14:05:00,242.58,242.84,242.38,242.44,8448.0,235.2575,235.5097,235.0635,235.1217,8448.0
2023-10-25 14:10:00,242.5,243.11,242.38,243.01,10440.0,235.1799,235.7715,235.0635,235.6745,10440.0
2023-10-25 14:15:00,242.98,243.37,242.98,243.11,11893.0,235.6454,236.0237,235.6454,235.7715,11893.0
2023-10-25 14:20:00,243.12,243.32,243.07,243.27,12322.0,235.7812,235.9752,235.7327,235.9267,12322.0
2023-10-25 14:25:00,243.26,243.3,243.02,243.02,9181.0,235.917,235.9558,235.6842,235.6842,9181.0
2023-10-25 14:30:00,243.02,243.13,242.55,242.55,16277.0,235.6842,235.7909,235.2284,235.2284,16277.0
2023-10-25 14:35:00,242.63,242.84,242.56,242.57,6900.0,235.306,235.5097,235.2381,235.2478,6900.0
2023-10-25 14:40:00,242.57,242.61,242.42,242.54,21760.0,235.2478,235.2866,235.1023,235.2187,21760.0
2023-10-25 14:45:00,242.51,242.69,242.45,242.63,13275.0,235.1896,235.3642,235.1314,235.306,13275.0
2023-10-25 14:50:00,242.57,242.57,242.44,242.57,7821.0,235.2478,235.2478,235.1217,235.2478,7821.0
2023-10-25 14:55:00,242.63,242.73,242.49,242.52,15279.0,235.306,235.403,235.1702,235.1993,15279.0
2023-10-25 15:00:00,242.52,242.57,242.42,242.49,7126.0,235.1993,235.2478,235.1023,235.1702,7126.0
2023-10-25 15:05:00,242.41,242.41,242.06,242.18,9872.0,235.0926,235.0926,234.7532,234.8696,9872.0
2023-10-25 15:10:00,242.23,242.23,241.96,241.98,5731.0,234.9181,234.9181,234.6562,234.6756,5731.0
2023-10-25 15:15:00,242.0,242.14,241.96,241.99,10108.0,234.695,234.8308,234.6562,234.6853,10108.0
2023-10-25 15:20:00,242.0,242.19,241.87,242.11,20780.0,234.695,234.8793,234.5689,234.8017,20780.0
2023-10-25 15:25:00,242.14,242.41,241.74,242.21,20066.0,234.8308,235.0926,234.4429,234.8987,20066.0
2023-10-25 15:30:00,242.36,242.67,242.34,242.43,22894.0,235.0441,235.3448,235.0248,235.112,22894.0
2023-10-25 15:35:00,242.34,242.42,241.89,241.96,15577.0,235.0248,235.1023,234.5883,234.6562,15577.0
2023-10-25 15:40:00,241.96,242.14,241.25,241.65,65022.0,234.6562,234.8308,233.9677,234.3556,65022.0
2023-10-25 15:45:00,241.65,242.21,241.65,242.12,35694.0,234.3556,234.8987,234.3556,234.8114,35694.0
2023-10-25 15:50:00,242.08,242.39,241.99,242.0,46019.0,234.7726,235.0732,234.6853,234.695,46019.0
2023-10-25 15:55:00,241.99,242.49,241.97,242.4,119515.0,234.6853,235.1702,234.6659,235.0829,119515.0
2023-10-26 09:30:00,243.0,243.8,242.63,242.77,20969.0,235.6648,236.4407,235.306,235.4418,20969.0
2023-10-26 09:35:00,242.76,242.93,241.15,241.19,9209.0,235.4321,235.5969,233.8707,233.9095,9209.0
2023-10-26 09:40:00,241.13,242.34,240.94,242.34,13022.0,233.8513,235.0248,233.667,235.0248,13022.0
2023-10-26 09:45:00,242.28,242.34,241.67,241.81,17843.0,234.9666,235.0248,234.375,234.5107,17843.0
2023-10-26 09:50:00,241.63,242.26,241.01,242.14,6267.0,234.3362,234.9472,233.7349,234.8308,6267.0
2023-10-26 09:55:00,242.27,242.27,241.12,241.12,4109.0,234.9569,234.9569,233.8416,233.8416,4109.0
2023-10-26 10:00:00,240.59,240.88,240.2,240.88,8941.0,233.3276,233.6088,232.9493,233.6088,8941.0
2023-10-26 10:05:00,240.91,241.6,240.91,241.47,21333.0,233.6379,234.3071,233.6379,234.181,21333.0
2023-10-26 10:10:00,241.53,241.53,241.02,241.42,9389.0,234.2392,234.2392,233.7446,234.1325,9389.0
2023-10-26 10:15:00,241.31,242.23,241.15,242.23,14572.0,234.0258,234.9181,233.8707,234.9181,14572.0
2023-10-26 10:20:00,242.02,242.5,241.79,242.38,9122.0,234.7144,235.1799,234.4914,235.0635,9122.0
2023-10-26 10:25:00,242.5,242.74,242.32,242.44,7465.0,235.1799,235.4127,235.0054,235.1217,7465.0
2023-10-26 10:30:00,242.43,242.46,241.92,242.08,32869.0,235.112,235.1411,234.6174,234.7726,32869.0
2023-10-26 10:35:00,242.1,242.19,241.85,242.06,9593.0,234.792,234.8793,234.5495,234.7532,9593.0
2023-10-26 10:40:00,242.03,242.49,242.03,242.49,13046.0,234.7241,235.1702,234.7241,235.1702,13046.0
2023-10-26 10:45:00,242.44,242.89,242.44,242.88,6947.0,235.1217,235.5581,235.1217,235.5485,6947.0
2023-10-26 10:50:00,242.97,243.74,242.78,242.85,16032.0,235.6357,236.3825,235.4515,235.5194,16032.0
2023-10-26 10:55:00,242.83,243.42,242.83,243.42,13930.0,235.5,236.0722,235.5,236.0722,13930.0
2023-10-26 11:00:00,243.48,243.48,242.93,242.97,11535.0,236.1303,236.1303,235.5969,235.6357,11535.0
2023-10-26 11:05:00,243.02,243.22,242.95,243.12,9456.0,235.6842,235.8782,235.6163,235.7812,9456.0
2023-10-26 11:10:00,243.12,243.18,242.85,242.86,26378.0,235.7812,235.8394,235.5194,235.5291,26378.0
2023-10-26 11:15:00,242.76,243.11,242.64,243.06,10407.0,235.4321,235.7715,235.3157,235.723,10407.0
2023-10-26 11:20:00,243.06,243.06,242.76,243.0,4824.0,235.723,235.723,235.4321,235.6648,4824.0
2023-10-26 11:25:00,242.99,242.99,242.33,242.58,7984.0,235.6551,235.6551,235.0151,235.2575,7984.0
2023-10-26 11:30:00,242.4,242.44,242.06,242.21,3811.0,235.0829,235.1217,234.7532,234.8987,3811.0
2023-10-26 11:35:00,242.14,242.4,242.05,242.19,2825.0,234.8308,235.0829,234.7435,234.8793,2825.0
2023-10-26 11:40:00,242.23,242.25,241.63,241.95,9124.0,234.9181,234.9375,234.3362,234.6465,9124.0
2023-10-26 11:45:00,241.91,241.95,241.91,241.94,700.0,234.6077,234.6465,234.6077,234.6368,700.0
2023-10-26 11:50:00,241.9,241.9,241.67,241.67,1874.0,234.598,234.598,234.375,234.375,1874.0
2023-10-26 11:55:00,241.63,241.63,241.4,241.58,4587.0,234.3362,234.3362,234.1131,234.2877,4587.0
2023-10-26 12:00:00,241.54,241.56,241.31,241.32,4550.0,234.2489,234.2683,234.0258,234.0355,4550.0
2023-10-26 12:05:00,241.32,241.69,241.05,241.69,9559.0,234.0355,234.3944,233.7737,234.3944,9559.0
2023-10-26 12:10:00,241.61,241.61,241.27,241.43,3017.0,234.3168,234.3168,233.987,234.1422,3017.0
2023-10-26 12:15:00,241.47,241.48,241.24,241.48,3055.0,234.181,234.1907,233.958,234.1907,3055.0
2023-10-26 12:20:00,241.38,241.6,241.38,241.44,3968.0,234.0937,234.3071,234.0937,234.1519,3968.0
2023-10-26 12:25:00,241.45,241.61,241.28,241.45,3852.0,234.1616,234.3168,233.9967,234.1616,3852.0
2023-10-26 12:30:00,241.61,241.68,241.54,241.68,2275.0,234.3168,234.3847,234.2489,234.3847,2275.0
2023-10-26 12:35:00,241.69,241.69,241.19,241.3,8007.0,234.3944,234.3944,233.9095,234.0161,8007.0
2023-10-26 12:40:00,241.2,241.34,241.08,241.08,2004.0,233.9192,234.0549,233.8028,233.8028,2004.0
2023-10-26 12:45:00,240.98,241.14,240.92,240.96,5669.0,233.7058,233.861,233.6476,233.6864,5669.0
2023-10-26 12:50:00,240.88,241.04,240.73,240.8,2902.0,233.6088,233.764,233.4634,233.5312,2902.0
2023-10-26 12:55:00,240.87,241.04,240.85,240.91,5974.0,233.5991,233.764,233.5797,233.6379,5974.0
2023-10-26 13:00:00,240.98,241.07,240.68,240.93,6776.0,233.7058,233.7931,233.4149,233.6573,6776.0
2023-10-26 13:05:00,240.91,241.13,240.89,240.91,1549.0,233.6379,233.8513,233.6185,233.6379,1549.0
2023-10-26 13:10:00,240.9,240.93,240.77,240.88,3149.0,233.6282,233.6573,233.5021,233.6088,3149.0
2023-10-26 13:15:00,240.86,241.08,240.8,240.99,4782.0,233.5894,233.8028,233.5312,233.7155,4782.0
2023-10-26 13:20:00,240.98,240.98,240.75,240.89,12723.0,233.7058,233.7058,233.4827,233.6185,12723.0
2023-10-26 13:25:00,241.02,241.03,240.65,240.66,3145.0,233.7446,233.7543,233.3858,233.3955,3145.0
2023-10-26 13:30:00,240.65,240.7,240.35,240.56,3453.0,233.3858,233.4343,233.0948,233.2985,3453.0
2023-10-26 13:35:00,240.62,240.8,240.49,240.49,6195.0,233.3567,233.5312,233.2306,233.2306,6195.0
2023-10-26 13:40:00,240.52,240.55,240.4,240.5,1205.0,233.2597,233.2888,233.1433,233.2403,1205.0
2023-10-26 13:45:00,240.52,240.52,240.2,240.43,2985.0,233.2597,233.2597,232.9493,233.1724,2985.0
2023-10-26 13:50:00,240.49,240.52,240.35,240.51,2009.0,233.2306,233.2597,233.0948,233.25,2009.0
2023-10-26 13:55:00,240.59,240.72,240.54,240.63,3901.0,233.3276,233.4537,233.2791,233.3664,3901.0
2023-10-26 14:00:00,240.68,240.72,240.43,240.51,6708.0,233.4149,233.4537,233.1724,233.25,6708.0
2023-10-26 14:05:00,240.43,240.58,240.42,240.54,1420.0,233.1724,233.3179,233.1627,233.2791,1420.0
2023-10-26 14:10:00,240.52,240.8,240.48,240.79,2230.0,233.2597,233.5312,233.2209,233.5215,2230.0
2023-10-26 14:15:00,240.67,240.9,240.59,240.9,4391.0,233.4052,233.6282,233.3276,233.6282,4391.0
2023-10-26 14:20:00,240.84,240.97,240.77,240.8,6528.0,233.57,233.6961,233.5021,233.5312,6528.0
2023-10-26 14:25:00,240.82,240.9,240.72,240.79,8378.0,233.5506,233.6282,233.4537,233.5215,8378.0
2023-10-26 14:30:00,240.72,241.14,240.45,241.0,20317.0,233.4537,233.861,233.1918,233.7252,20317.0
2023-10-26 14:35:00,240.97,241.31,240.9,241.3,6015.0,233.6961,234.0258,233.6282,234.0161,6015.0
2023-10-26 14:40:00,241.28,241.28,240.8,240.8,6286.0,233.9967,233.9967,233.5312,233.5312,6286.0
2023-10-26 14:45:00,240.77,240.83,240.72,240.72,3045.0,233.5021,233.5603,233.4537,233.4537,3045.0
2023-10-26 14:50:00,240.84,241.04,240.74,240.91,6998.0,233.57,233.764,233.473,233.6379,6998.0
2023-10-26 14:55:00,240.88,240.92,240.72,240.84,11581.0,233.6088,233.6476,233.4537,233.57,11581.0
2023-10-26 15:00:00,240.84,241.19,240.84,240.99,3384.0,233.57,233.9095,233.57,233.7155,3384.0
2023-10-26 15:05:00,241.09,241.17,240.85,241.04,8899.0,233.8125,233.8901,233.5797,233.764,8899.0
2023-10-26 15:10:00,241.03,241.03,240.84,240.92,9124.0,233.7543,233.7543,233.57,233.6476,9124.0
2023-10-26 15:15:00,240.95,241.08,240.75,240.86,41122.0,233.6767,233.8028,233.4827,233.5894,41122.0
2023-10-26 15:20:00,240.85,241.32,240.83,241.14,27367.0,233.5797,234.0355,233.5603,233.861,27367.0
2023-10-26 15:25:00,241.13,241.14,240.87,240.91,7941.0,233.8513,233.861,233.5991,233.6379,7941.0
2023-10-26 15:30:00,240.88,240.91,240.65,240.71,11957.0,233.6088,233.6379,233.3858,233.444,11957.0
2023-10-26 15:35:00,240.7,240.79,240.33,240.36,13029.0,233.4343,233.5215,233.0754,233.1045,13029.0
2023-10-26 15:40:00,240.32,240.46,240.18,240.3,8874.0,233.0657,233.2015,232.93,233.0463,8874.0
2023-10-26 15:45:00,240.33,240.49,240.19,240.48,13108.0,233.0754,233.2306,232.9397,233.2209,13108.0
2023-10-26 15:50:00,240.48,241.01,240.37,240.39,46581.0,233.2209,233.7349,233.1142,233.1336,46581.0
2023-10-26 15:55:00,240.45,240.6,240.16,240.55,123987.0,233.1918,233.3373,232.9106,233.2888,123987.0
2023-10-27 09:30:00,237.88,239.0,237.42,238.51,45597.0,230.6994,231.7856,230.2533,231.3104,45597.0
2023-10-27 09:35:00,238.47,238.94,238.39,238.94,13703.0,231.2716,231.7274,231.194,231.7274,13703.0
2023-10-27 09:40:00,238.84,239.07,238.68,238.94,14761.0,231.6304,231.8535,231.4752,231.7274,14761.0
2023-10-27 09:45:00,238.9,239.17,238.51,239.16,4295.0,231.6886,231.9504,231.3104,231.9407,4295.0
2023-10-27 09:50:00,238.95,239.22,238.78,238.97,9432.0,231.7371,231.9989,231.5722,231.7565,9432.0
2023-10-27 09:55:00,238.88,239.28,238.53,239.24,19971.0,231.6692,232.0571,231.3298,232.0183,19971.0
2023-10-27 10:00:00,239.25,239.3,237.71,237.85,19490.0,232.028,232.0765,230.5345,230.6703,19490.0
2023-10-27 10:05:00,237.85,238.13,237.85,237.85,5155.0,230.6703,230.9418,230.6703,230.6703,5155.0
2023-10-27 10:10:00,238.01,238.73,238.01,238.73,1823.0,230.8255,231.5237,230.8255,231.5237,1823.0
2023-10-27 10:15:00,238.79,239.04,238.61,238.69,4127.0,231.5819,231.8244,231.4073,231.4849,4127.0
2023-10-27 10:20:00,238.57,238.73,238.28,238.5,3763.0,231.3686,231.5237,231.0873,231.3007,3763.0
2023-10-27 10:25:00,238.16,238.5,238.12,238.24,3489.0,230.9709,231.3007,230.9321,231.0485,3489.0
2023-10-27 10:30:00,238.25,238.59,238.25,238.55,4825.0,231.0582,231.3879,231.0582,231.3492,4825.0
2023-10-27 10:35:00,238.47,238.49,238.17,238.23,40798.0,231.2716,231.291,230.9806,231.0388,40798.0
2023-10-27 10:40:00,238.25,238.54,237.92,238.21,8900.0,231.0582,231.3395,230.7382,231.0194,8900.0
2023-10-27 10:45:00,238.24,238.43,238.19,238.43,5502.0,231.0485,231.2328,231.0,231.2328,5502.0
2023-10-27 10:50:00,238.42,238.69,238.42,238.63,4527.0,231.2231,231.4849,231.2231,231.4267,4527.0
2023-10-27 10:55:00,238.71,239.13,238.7,238.91,4315.0,231.5043,231.9116,231.4946,231.6983,4315.0
2023-10-27 11:00:00,239.0,239.05,238.33,238.33,4436.0,231.7856,231.8341,231.1358,231.1358,4436.0
2023-10-27 11:05:00,238.34,238.62,238.18,238.39,2399.0,231.1455,231.417,230.9903,231.194,2399.0
2023-10-27 11:10:00,238.48,238.53,238.32,238.53,1761.0,231.2813,231.3298,231.1261,231.3298,1761.0
2023-10-27 11:15:00,238.4,238.46,238.19,238.27,1342.0,231.2037,231.2619,231.0,231.0776,1342.0
2023-10-27 11:20:00,238.37,238.58,238.25,238.39,7971.0,231.1746,231.3783,231.0582,231.194,7971.0
2023-10-27 11:25:00,238.39,238.39,237.7,237.71,4697.0,231.194,231.194,230.5248,230.5345,4697.0
2023-10-27 11:30:00,237.7,237.71,237.15,237.3,4877.0,230.5248,230.5345,229.9914,230.1369,4877.0
2023-10-27 11:35:00,237.31,237.61,237.31,237.46,2629.0,230.1466,230.4375,230.1466,230.2921,2629.0
2023-10-27 11:40:00,237.38,237.38,237.08,237.19,2543.0,230.2145,230.2145,229.9235,230.0302,2543.0
2023-10-27 11:45:00,237.09,237.17,236.84,237.01,8561.0,229.9332,230.0108,229.6908,229.8556,8561.0
2023-10-27 11:50:00,237.0,237.17,236.87,236.9,4344.0,229.8459,230.0108,229.7199,229.749,4344.0
2023-10-27 11:55:00,236.99,237.09,236.88,237.0,7063.0,229.8362,229.9332,229.7296,229.8459,7063.0
2023-10-27 12:00:00,237.08,237.27,236.86,237.17,8529.0,229.9235,230.1078,229.7102,230.0108,8529.0
2023-10-27 12:05:00,237.08,237.54,237.07,237.54,4199.0,229.9235,230.3696,229.9138,230.3696,4199.0
2023-10-27 12:10:00,237.51,237.67,237.31,237.5,17347.0,230.3405,230.4957,230.1466,230.3309,17347.0
2023-10-27 12:15:00,237.34,237.59,237.34,237.59,2381.0,230.1757,230.4181,230.1757,230.4181,2381.0
2023-10-27 12:20:00,237.59,237.63,237.43,237.59,10786.0,230.4181,230.4569,230.263,230.4181,10786.0
2023-10-27 12:25:00,237.6,237.81,237.58,237.76,4788.0,230.4278,230.6315,230.4084,230.583,4788.0
2023-10-27 12:30:00,237.7,237.8,237.48,237.54,6647.0,230.5248,230.6218,230.3115,230.3696,6647.0
2023-10-27 12:35:00,237.5,237.88,237.42,237.88,4587.0,230.3309,230.6994,230.2533,230.6994,4587.0
2023-10-27 12:40:00,237.8,237.8,237.55,237.64,3048.0,230.6218,230.6218,230.3793,230.4666,3048.0
2023-10-27 12:45:00,237.54,237.68,237.48,237.56,3072.0,230.3696,230.5054,230.3115,230.389,3072.0
2023-10-27 12:50:00,237.5,237.84,237.46,237.74,8962.0,230.3309,230.6606,230.2921,230.5636,8962.0
2023-10-27 12:55:00,237.72,237.8,237.6,237.6,27149.0,230.5442,230.6218,230.4278,230.4278,27149.0
2023-10-27 13:00:00,237.71,238.03,237.65,237.92,10147.0,230.5345,230.8449,230.4763,230.7382,10147.0
2023-10-27 13:05:00,237.89,237.93,237.56,237.78,10447.0,230.7091,230.7479,230.389,230.6024,10447.0
2023-10-27 13:10:00,237.68,237.68,236.87,236.92,2803.0,230.5054,230.5054,229.7199,229.7684,2803.0
2023-10-27 13:15:00,237.01,237.01,236.58,236.74,4061.0,229.8556,229.8556,229.4386,229.5938,4061.0
2023-10-27 13:20:00,236.74,237.1,236.69,237.09,17547.0,229.5938,229.9429,229.5453,229.9332,17547.0
2023-10-27 13:25:00,237.27,237.27,237.06,237.19,2743.0,230.1078,230.1078,229.9041,230.0302,2743.0
2023-10-27 13:30:00,237.15,237.15,236.86,237.04,2102.0,229.9914,229.9914,229.7102,229.8847,2102.0
2023-10-27 13:35:00,237.09,237.1,236.84,236.93,3066.0,229.9332,229.9429,229.6908,229.7781,3066.0
2023-10-27 13:40:00,236.9,237.26,236.81,237.19,3501.0,229.749,230.0981,229.6617,230.0302,3501.0
2023-10-27 13:45:00,237.04,237.33,237.04,237.33,7234.0,229.8847,230.166,229.8847,230.166,7234.0
2023-10-27 13:50:00,237.45,237.73,237.43,237.53,8020.0,230.2824,230.5539,230.263,230.3599,8020.0
2023-10-27 13:55:00,237.61,237.79,237.5,237.79,3214.0,230.4375,230.6121,230.3309,230.6121,3214.0
2023-10-27 14:00:00,237.74,237.8,237.61,237.8,4348.0,230.5636,230.6218,230.4375,230.6218,4348.0
2023-10-27 14:05:00,237.74,237.94,237.54,237.84,6168.0,230.5636,230.7576,230.3696,230.6606,6168.0
2023-10-27 14:10:00,237.87,237.9,237.72,237.79,3037.0,230.6897,230.7188,230.5442,230.6121,3037.0
2023-10-27 14:15:00,237.72,238.1,237.67,237.8,16691.0,230.5442,230.9127,230.4957,230.6218,16691.0
2023-10-27 14:20:00,237.82,237.89,237.68,237.76,4312.0,230.6412,230.7091,230.5054,230.583,4312.0
2023-10-27 14:25:00,237.72,237.74,237.37,237.37,6308.0,230.5442,230.5636,230.2048,230.2048,6308.0
2023-10-27 14:30:00,237.39,237.99,237.38,237.86,7425.0,230.2242,230.8061,230.2145,230.68,7425.0
2023-10-27 14:35:00,237.84,237.95,237.7,237.76,6394.0,230.6606,230.7673,230.5248,230.583,6394.0
2023-10-27 14:40:00,237.79,237.96,237.76,237.96,6316.0,230.6121,230.777,230.583,230.777,6316.0
2023-10-27 14:45:00,237.96,238.05,237.73,237.84,11963.0,230.777,230.8642,230.5539,230.6606,11963.0
2023-10-27 14:50:00,237.86,237.96,237.73,237.82,19146.0,230.68,230.777,230.5539,230.6412,19146.0
2023-10-27 14:55:00,237.82,237.84,237.26,237.49,18803.0,230.6412,230.6606,230.0981,230.3212,18803.0
2023-10-27 15:00:00,237.51,237.56,237.21,237.33,4103.0,230.3405,230.389,230.0496,230.166,4103.0
2023-10-27 15:05:00,237.29,237.6,237.29,237.52,5779.0,230.1272,230.4278,230.1272,230.3502,5779.0
2023-10-27 15:10:00,237.6,238.17,237.51,238.09,9793.0,230.4278,230.9806,230.3405,230.903,9793.0
2023-10-27 15:15:00,238.1,238.11,237.9,237.96,3050.0,230.9127,230.9224,230.7188,230.777,3050.0
2023-10-27 15:20:00,237.94,238.08,237.76,238.03,10824.0,230.7576,230.8933,230.583,230.8449,10824.0
2023-10-27 15:25:00,238.03,238.43,238.03,238.43,15793.0,230.8449,231.2328,230.8449,231.2328,15793.0
2023-10-27 15:30:00,238.44,238.58,238.34,238.49,11346.0,231.2425,231.3783,231.1455,231.291,11346.0
2023-10-27 15:35:00,238.37,238.42,238.01,238.15,7597.0,231.1746,231.2231,230.8255,230.9612,7597.0
2023-10-27 15:40:00,238.15,238.42,238.09,238.35,11078.0,230.9612,231.2231,230.903,231.1552,11078.0
2023-10-27 15:45:00,238.33,238.73,238.29,238.65,26645.0,231.1358,231.5237,231.097,231.4461,26645.0
2023-10-27 15:50:00,238.69,239.11,238.68,239.0,60667.0,231.4849,231.8923,231.4752,231.7856,60667.0
2023-10-27 15:55:00,239.01,239.13,238.09,238.24,157379.0,231.7953,231.9116,230.903,231.0485,157379.0
2023-10-30 09:30:00,238.61,240.13,238.61,239.16,41253.0,231.4073,232.8815,231.4073,231.9407,41253.0
2023-10-30 09:35:00,239.17,239.4,238.58,239.26,13450.0,231.9504,232.1735,231.3783,232.0377,13450.0
2023-10-30 09:40:00,239.23,239.47,239.05,239.45,10985.0,232.0086,232.2414,231.8341,232.222,10985.0
2023-10-30 09:45:00,239.13,239.77,239.13,239.59,5950.0,231.9116,232.5323,231.9116,232.3578,5950.0
2023-10-30 09:50:00,239.47,239.86,239.09,239.85,5465.0,232.2414,232.6196,231.8729,232.6099,5465.0
2023-10-30 09:55:00,239.91,240.16,239.79,240.06,7709.0,232.6681,232.9106,232.5517,232.8136,7709.0
2023-10-30 10:00:00,240.14,240.24,239.87,239.97,16482.0,232.8912,232.9881,232.6293,232.7263,16482.0
2023-10-30 10:05:00,239.98,239.98,239.52,239.81,5618.0,232.736,232.736,232.2899,232.5711,5618.0
2023-10-30 10:10:00,239.98,240.0,239.43,239.43,4258.0,232.736,232.7554,232.2026,232.2026,4258.0
2023-10-30 10:15:00,239.46,239.59,239.12,239.39,10337.0,232.2317,232.3578,231.9019,232.1638,10337.0
2023-10-30 10:20:00,239.4,239.71,239.4,239.47,4214.0,232.1735,232.4741,232.1735,232.2414,4214.0
2023-10-30 10:25:00,239.37,239.7,239.3,239.51,5250.0,232.1444,232.4644,232.0765,232.2802,5250.0
2023-10-30 10:30:00,239.37,239.51,239.19,239.2,11035.0,232.1444,232.2802,231.9698,231.9795,11035.0
2023-10-30 10:35:00,239.2,239.34,238.89,239.01,11604.0,231.9795,232.1153,231.6789,231.7953,11604.0
2023-10-30 10:40:00,239.05,239.23,238.84,238.84,4374.0,231.8341,232.0086,231.6304,231.6304,4374.0
2023-10-30 10:45:00,238.85,239.34,238.85,239.14,14462.0,231.6401,232.1153,231.6401,231.9213,14462.0
2023-10-30 10:50:00,239.02,239.04,238.49,238.51,5072.0,231.805,231.8244,231.291,231.3104,5072.0
2023-10-30 10:55:00,238.43,238.67,238.42,238.56,7557.0,231.2328,231.4655,231.2231,231.3589,7557.0
2023-10-30 11:00:00,238.57,238.67,238.46,238.46,1841.0,231.3686,231.4655,231.2619,231.2619,1841.0
2023-10-30 11:05:00,238.52,238.77,238.36,238.5,12177.0,231.3201,231.5625,231.1649,231.3007,12177.0
2023-10-30 11:10:00,238.56,238.85,238.54,238.85,3187.0,231.3589,231.6401,231.3395,231.6401,3187.0
2023-10-30 11:15:00,238.79,238.79,238.3,238.36,4712.0,231.5819,231.5819,231.1067,231.1649,4712.0
2023-10-30 11:20:00,238.39,238.47,238.14,238.47,7030.0,231.194,231.2716,230.9515,231.2716,7030.0
2023-10-30 11:25:00,238.55,238.55,238.21,238.47,4831.0,231.3492,231.3492,231.0194,231.2716,4831.0
2023-10-30 11:30:00,238.37,238.71,238.37,238.69,2709.0,231.1746,231.5043,231.1746,231.4849,2709.0
2023-10-30 11:35:00,238.69,238.82,238.65,238.68,4705.0,231.4849,231.611,231.4461,231.4752,4705.0
2023-10-30 11:40:00,238.67,238.73,238.48,238.7,2607.0,231.4655,231.5237,231.2813,231.4946,2607.0
2023-10-30 11:45:00,238.7,238.71,238.5,238.6,4589.0,231.4946,231.5043,231.3007,231.3976,4589.0
2023-10-30 11:50:00,238.55,238.77,238.54,238.77,8423.0,231.3492,231.5625,231.3395,231.5625,8423.0
2023-10-30 11:55:00,238.79,238.91,238.78,238.82,6315.0,231.5819,231.6983,231.5722,231.611,6315.0
2023-10-30 12:00:00,238.79,239.07,238.74,238.91,8314.0,231.5819,231.8535,231.5334,231.6983,8314.0
2023-10-30 12:05:00,238.98,239.0,238.76,238.78,5265.0,231.7662,231.7856,231.5528,231.5722,5265.0
2023-10-30 12:10:00,238.81,239.1,238.72,238.72,7041.0,231.6013,231.8826,231.514,231.514,7041.0
2023-10-30 12:15:00,238.75,238.95,238.27,238.27,22633.0,231.5431,231.7371,231.0776,231.0776,22633.0
2023-10-30 12:20:00,238.27,238.34,238.06,238.34,9730.0,231.0776,231.1455,230.8739,231.1455,9730.0
2023-10-30 12:25:00,238.34,238.34,237.91,238.17,16754.0,231.1455,231.1455,230.7285,230.9806,16754.0
2023-10-30 12:30:00,238.16,238.18,237.87,237.99,7615.0,230.9709,230.9903,230.6897,230.8061,7615.0
2023-10-30 12:35:00,238.06,238.17,237.96,238.05,9528.0,230.8739,230.9806,230.777,230.8642,9528.0
2023-10-30 12:40:00,237.99,238.0,237.55,237.78,11590.0,230.8061,230.8158,230.3793,230.6024,11590.0
2023-10-30 12:45:00,237.69,237.75,237.35,237.38,10740.0,230.5151,230.5733,230.1854,230.2145,10740.0
2023-10-30 12:50:00,237.41,237.69,237.41,237.55,9391.0,230.2436,230.5151,230.2436,230.3793,9391.0
2023-10-30 12:55:00,237.52,237.66,237.41,237.55,4969.0,230.3502,230.486,230.2436,230.3793,4969.0
2023-10-30 13:00:00,237.63,237.76,237.45,237.76,12942.0,230.4569,230.583,230.2824,230.583,12942.0
2023-10-30 13:05:00,237.66,237.94,237.6,237.93,7049.0,230.486,230.7576,230.4278,230.7479,7049.0
2023-10-30 13:10:00,237.95,238.03,237.87,237.97,5721.0,230.7673,230.8449,230.6897,230.7867,5721.0
2023-10-30 13:15:00,237.99,238.21,237.9,237.98,9824.0,230.8061,231.0194,230.7188,230.7964,9824.0
2023-10-30 13:20:00,237.99,238.24,237.76,238.18,8076.0,230.8061,231.0485,230.583,230.9903,8076.0
2023-10-30 13:25:00,238.24,238.47,238.17,238.44,5694.0,231.0485,231.2716,230.9806,231.2425,5694.0
2023-10-30 13:30:00,238.57,238.63,238.4,238.56,7814.0,231.3686,231.4267,231.2037,231.3589,7814.0
2023-10-30 13:35:00,238.57,239.02,238.56,238.93,5915.0,231.3686,231.805,231.3589,231.7177,5915.0
2023-10-30 13:40:00,238.89,239.05,238.79,239.05,1887.0,231.6789,231.8341,231.5819,231.8341,1887.0
2023-10-30 13:45:00,239.05,239.22,238.84,239.17,3108.0,231.8341,231.9989,231.6304,231.9504,3108.0
2023-10-30 13:50:00,239.27,239.32,239.13,239.22,4830.0,232.0474,232.0959,231.9116,231.9989,4830.0
2023-10-30 13:55:00,239.22,239.38,239.19,239.33,2998.0,231.9989,232.1541,231.9698,232.1056,2998.0
2023-10-30 14:00:00,239.33,239.33,238.96,239.09,4190.0,232.1056,232.1056,231.7468,231.8729,4190.0
2023-10-30 14:05:00,238.9,239.21,238.83,239.2,6012.0,231.6886,231.9892,231.6207,231.9795,6012.0
2023-10-30 14:10:00,239.18,239.18,238.81,238.82,5709.0,231.9601,231.9601,231.6013,231.611,5709.0
2023-10-30 14:15:00,238.84,238.85,238.59,238.74,10227.0,231.6304,231.6401,231.3879,231.5334,10227.0
2023-10-30 14:20:00,238.77,238.88,238.7,238.88,5116.0,231.5625,231.6692,231.4946,231.6692,5116.0
2023-10-30 14:25:00,238.88,239.01,238.82,238.9,5066.0,231.6692,231.7953,231.611,231.6886,5066.0
2023-10-30 14:30:00,238.99,239.02,238.89,239.01,6469.0,231.7759,231.805,231.6789,231.7953,6469.0
2023-10-30 14:35:00,239.0,239.15,238.76,238.83,13562.0,231.7856,231.931,231.5528,231.6207,13562.0
2023-10-30 14:40:00,238.83,239.07,238.8,238.95,16975.0,231.6207,231.8535,231.5916,231.7371,16975.0
2023-10-30 14:45:00,238.98,239.19,238.94,239.0,7417.0,231.7662,231.9698,231.7274,231.7856,7417.0
2023-10-30 14:50:00,239.0,239.33,238.95,239.3,8608.0,231.7856,232.1056,231.7371,232.0765,8608.0
2023-10-30 14:55:00,239.24,239.42,239.1,239.42,3895.0,232.0183,232.1929,231.8826,232.1929,3895.0
2023-10-30 15:00:00,239.46,239.76,239.45,239.53,27181.0,232.2317,232.5226,232.222,232.2996,27181.0
2023-10-30 15:05:00,239.42,239.77,239.41,239.7,5590.0,232.1929,232.5323,232.1832,232.4644,5590.0
2023-10-30 15:10:00,239.7,239.92,239.69,239.87,6687.0,232.4644,232.6778,232.4547,232.6293,6687.0
2023-10-30 15:15:00,239.88,240.07,239.87,240.04,14121.0,232.639,232.8233,232.6293,232.7942,14121.0
2023-10-30 15:20:00,240.04,240.09,239.82,239.85,8177.0,232.7942,232.8427,232.5808,232.6099,8177.0
2023-10-30 15:25:00,239.83,239.83,239.36,239.4,8716.0,232.5905,232.5905,232.1347,232.1735,8716.0
2023-10-30 15:30:00,239.37,239.62,239.37,239.5,13402.0,232.1444,232.3869,232.1444,232.2705,13402.0
2023-10-30 15:35:00,239.54,239.61,239.39,239.46,14662.0,232.3093,232.3772,232.1638,232.2317,14662.0
2023-10-30 15:40:00,239.45,239.52,239.21,239.41,11580.0,232.222,232.2899,231.9892,232.1832,11580.0
2023-10-30 15:45:00,239.38,239.46,239.04,239.08,27282.0,232.1541,232.2317,231.8244,231.8632,27282.0
2023-10-30 15:50:00,239.09,239.31,239.08,239.3,27889.0,231.8729,232.0862,231.8632,232.0765,27889.0
2023-10-30 15:55:00,239.32,239.42,238.9,238.98,64311.0,232.0959,232.1929,231.6886,231.7662,64311.0
2023-10-31 09:30:00,239.65,239.65,239.02,239.09,19261.0,232.416,232.416,231.805,231.8729,19261.0
2023-10-31 09:35:00,239.2,239.44,238.44,238.44,6948.0,231.9795,232.2123,231.2425,231.2425,6948.0
2023-10-31 09:40:00,238.34,238.92,238.34,238.56,16297.0,231.1455,231.708,231.1455,231.3589,16297.0
2023-10-31 09:45:00,238.45,238.51,237.5,237.58,14895.0,231.2522,231.3104,230.3309,230.4084,14895.0
2023-10-31 09:50:00,237.63,239.19,237.5,238.81,17456.0,230.4569,231.9698,230.3309,231.6013,17456.0
2023-10-31 09:55:00,238.99,239.76,238.98,239.39,16779.0,231.7759,232.5226,231.7662,232.1638,16779.0
2023-10-31 10:00:00,239.19,239.2,238.8,238.8,2914.0,231.9698,231.9795,231.5916,231.5916,2914.0
2023-10-31 10:05:00,238.65,238.85,238.44,238.69,4895.0,231.4461,231.6401,231.2425,231.4849,4895.0
2023-10-31 10:10:00,238.7,238.97,238.56,238.95,9926.0,231.4946,231.7565,231.3589,231.7371,9926.0
2023-10-31 10:15:00,239.25,239.31,238.97,239.0,5250.0,232.028,232.0862,231.7565,231.7856,5250.0
2023-10-31 10:20:00,239.0,239.19,238.61,238.75,3622.0,231.7856,231.9698,231.4073,231.5431,3622.0
2023-10-31 10:25:00,238.69,238.89,238.58,238.84,6005.0,231.4849,231.6789,231.3783,231.6304,6005.0
2023-10-31 10:30:00,238.81,238.82,238.55,238.66,4107.0,231.6013,231.611,231.3492,231.4558,4107.0
2023-10-31 10:35:00,238.65,239.2,238.61,238.93,4660.0,231.4461,231.9795,231.4073,231.7177,4660.0
2023-10-31 10:40:00,238.94,239.27,238.78,239.11,2955.0,231.7274,232.0474,231.5722,231.8923,2955.0
2023-10-31 10:45:00,239.07,239.57,239.06,239.48,8133.0,231.8535,232.3384,231.8438,232.2511,8133.0
2023-10-31 10:50:00,239.5,239.81,239.5,239.68,5014.0,232.2705,232.5711,232.2705,232.445,5014.0
2023-10-31 10:55:00,239.64,239.94,239.64,239.89,4550.0,232.4063,232.6972,232.4063,232.6487,4550.0
2023-10-31 11:00:00,239.99,240.11,239.67,239.68,9121.0,232.7457,232.8621,232.4353,232.445,9121.0
2023-10-31 11:05:00,239.72,239.78,239.46,239.75,3331.0,232.4838,232.542,232.2317,232.5129,3331.0
2023-10-31 11:10:00,239.74,240.02,239.68,239.94,4712.0,232.5032,232.7748,232.445,232.6972,4712.0
2023-10-31 11:15:00,240.0,240.0,239.39,239.54,6618.0,232.7554,232.7554,232.1638,232.3093,6618.0
2023-10-31 11:20:00,239.54,239.69,239.45,239.56,5352.0,232.3093,232.4547,232.222,232.3287,5352.0
2023-10-31 11:25:00,239.56,240.19,239.56,240.07,8412.0,232.3287,232.9397,232.3287,232.8233,8412.0
2023-10-31 11:30:00,240.08,240.08,239.71,239.74,8265.0,232.833,232.833,232.4741,232.5032,8265.0
2023-10-31 11:35:00,239.82,240.03,239.77,239.86,2418.0,232.5808,232.7845,232.5323,232.6196,2418.0
2023-10-31 11:40:00,239.79,239.85,239.75,239.77,1425.0,232.5517,232.6099,232.5129,232.5323,1425.0
2023-10-31 11:45:00,239.83,240.03,239.82,239.9,5913.0,232.5905,232.7845,232.5808,232.6584,5913.0
2023-10-31 11:50:00,239.97,240.16,239.94,240.16,20782.0,232.7263,232.9106,232.6972,232.9106,20782.0
2023-10-31 11:55:00,240.12,240.4,239.99,240.4,19709.0,232.8718,233.1433,232.7457,233.1433,19709.0
2023-10-31 12:00:00,240.31,240.49,240.28,240.43,2200.0,233.056,233.2306,233.0269,233.1724,2200.0
2023-10-31 12:05:00,240.36,240.71,240.36,240.53,3913.0,233.1045,233.444,233.1045,233.2694,3913.0
2023-10-31 12:10:00,240.62,240.62,240.05,240.08,8798.0,233.3567,233.3567,232.8039,232.833,8798.0
2023-10-31 12:15:00,240.08,240.34,239.76,240.23,4683.0,232.833,233.0851,232.5226,232.9784,4683.0
2023-10-31 12:20:00,240.19,240.21,239.83,239.87,2046.0,232.9397,232.959,232.5905,232.6293,2046.0
2023-10-31 12:25:00,239.9,240.07,239.88,240.07,3258.0,232.6584,232.8233,232.639,232.8233,3258.0
2023-10-31 12:30:00,240.12,240.39,240.11,240.22,1699.0,232.8718,233.1336,232.8621,232.9687,1699.0
2023-10-31 12:35:00,240.21,240.25,240.03,240.19,4188.0,232.959,232.9978,232.7845,232.9397,4188.0
2023-10-31 12:40:00,240.12,240.33,240.11,240.27,1310.0,232.8718,233.0754,232.8621,233.0172,1310.0
2023-10-31 12:45:00,240.27,240.27,239.97,240.09,2762.0,233.0172,233.0172,232.7263,232.8427,2762.0
2023-10-31 12:50:00,240.15,240.2,240.02,240.11,1616.0,232.9009,232.9493,232.7748,232.8621,1616.0
2023-10-31 12:55:00,240.18,240.38,240.1,240.29,8264.0,232.93,233.1239,232.8524,233.0366,8264.0
2023-10-31 13:00:00,240.35,240.81,240.35,240.76,4544.0,233.0948,233.5409,233.0948,233.4924,4544.0
2023-10-31 13:05:00,240.82,240.85,240.59,240.79,8125.0,233.5506,233.5797,233.3276,233.5215,8125.0
2023-10-31 13:10:00,240.73,240.73,240.37,240.5,3108.0,233.4634,233.4634,233.1142,233.2403,3108.0
2023-10-31 13:15:00,240.57,240.89,240.55,240.8,5795.0,233.3082,233.6185,233.2888,233.5312,5795.0
2023-10-31 13:20:00,240.87,241.08,240.87,241.08,5176.0,233.5991,233.8028,233.5991,233.8028,5176.0
2023-10-31 13:25:00,241.08,241.1,240.75,240.93,4732.0,233.8028,233.8222,233.4827,233.6573,4732.0
2023-10-31 13:30:00,240.96,241.25,240.96,241.25,4023.0,233.6864,233.9677,233.6864,233.9677,4023.0
2023-10-31 13:35:00,241.25,241.25,240.98,240.99,5652.0,233.9677,233.9677,233.7058,233.7155,5652.0
2023-10-31 13:40:00,241.07,241.33,241.06,241.24,5462.0,233.7931,234.0452,233.7834,233.958,5462.0
2023-10-31 13:45:00,241.29,241.31,241.16,241.21,4416.0,234.0064,234.0258,233.8804,233.9289,4416.0
2023-10-31 13:50:00,241.21,241.35,241.15,241.17,6193.0,233.9289,234.0646,233.8707,233.8901,6193.0
2023-10-31 13:55:00,241.17,241.39,241.1,241.3,7708.0,233.8901,234.1034,233.8222,234.0161,7708.0
2023-10-31 14:00:00,241.41,241.46,241.08,241.14,2671.0,234.1228,234.1713,233.8028,233.861,2671.0
2023-10-31 14:05:00,241.2,241.21,241.03,241.05,2112.0,233.9192,233.9289,233.7543,233.7737,2112.0
2023-10-31 14:10:00,241.13,241.13,240.87,240.87,2974.0,233.8513,233.8513,233.5991,233.5991,2974.0
2023-10-31 14:15:00,240.94,240.98,240.58,240.64,6209.0,233.667,233.7058,233.3179,233.3761,6209.0
2023-10-31 14:20:00,240.63,241.02,240.49,240.98,16843.0,233.3664,233.7446,233.2306,233.7058,16843.0
2023-10-31 14:25:00,241.12,241.2,240.83,241.03,6480.0,233.8416,233.9192,233.5603,233.7543,6480.0
2023-10-31 14:30:00,241.02,241.03,240.66,240.79,10037.0,233.7446,233.7543,233.3955,233.5215,10037.0
2023-10-31 14:35:00,240.62,240.91,240.59,240.78,6309.0,233.3567,233.6379,233.3276,233.5118,6309.0
2023-10-31 14:40:00,240.78,240.94,240.77,240.91,15823.0,233.5118,233.667,233.5021,233.6379,15823.0
2023-10-31 14:45:00,240.91,241.22,240.76,241.18,19559.0,233.6379,233.9386,233.4924,233.8998,19559.0
2023-10-31 14:50:00,241.25,241.38,241.18,241.37,4491.0,233.9677,234.0937,233.8998,234.084,4491.0
2023-10-31 14:55:00,241.37,241.5,241.29,241.5,6699.0,234.084,234.2101,234.0064,234.2101,6699.0
2023-10-31 15:00:00,241.49,241.6,241.38,241.55,8524.0,234.2004,234.3071,234.0937,234.2586,8524.0
2023-10-31 15:05:00,241.59,241.59,241.44,241.55,6831.0,234.2974,234.2974,234.1519,234.2586,6831.0
2023-10-31 15:10:00,241.57,241.58,241.44,241.58,6585.0,234.278,234.2877,234.1519,234.2877,6585.0
2023-10-31 15:15:00,241.53,241.79,241.39,241.77,15425.0,234.2392,234.4914,234.1034,234.472,15425.0
2023-10-31 15:20:00,241.75,241.77,241.48,241.62,16680.0,234.4526,234.472,234.1907,234.3265,16680.0
2023-10-31 15:25:00,241.61,241.72,241.51,241.71,9684.0,234.3168,234.4235,234.2198,234.4138,9684.0
2023-10-31 15:30:00,241.72,241.74,241.52,241.59,17069.0,234.4235,234.4429,234.2295,234.2974,17069.0
2023-10-31 15:35:00,241.59,241.63,241.49,241.58,12737.0,234.2974,234.3362,234.2004,234.2877,12737.0
2023-10-31 15:40:00,241.56,241.75,241.51,241.7,17828.0,234.2683,234.4526,234.2198,234.4041,17828.0
2023-10-31 15:45:00,241.66,241.78,241.59,241.61,21067.0,234.3653,234.4817,234.2974,234.3168,21067.0
2023-10-31 15:50:00,241.61,241.7,241.19,241.32,48788.0,234.3168,234.4041,233.9095,234.0355,48788.0
2023-10-31 15:55:00,241.34,241.57,241.12,241.3,136883.0,234.0549,234.278,233.8416,234.0161,136883.0
2023-11-01 09:30:00,242.0,242.0,241.17,241.93,21412.0,234.695,234.695,233.8901,234.6271,21412.0
2023-11-01 09:35:00,241.13,241.35,240.63,241.3,6036.0,233.8513,234.0646,233.3664,234.0161,6036.0
2023-11-01 09:40:00,241.06,241.48,240.96,241.02,10293.0,233.7834,234.1907,233.6864,233.7446,10293.0
2023-11-01 09:45:00,241.19,242.28,241.18,241.97,10195.0,233.9095,234.9666,233.8998,234.6659,10195.0
2023-11-01 09:50:00,241.97,242.14,241.55,241.85,9348.0,234.6659,234.8308,234.2586,234.5495,9348.0
2023-11-01 09:55:00,241.89,242.3,241.71,242.28,10844.0,234.5883,234.986,234.4138,234.9666,10844.0
2023-11-01 10:00:00,242.2,242.64,241.9,242.11,13084.0,234.889,235.3157,234.598,234.8017,13084.0
2023-11-01 10:05:00,242.11,242.52,242.0,242.52,7016.0,234.8017,235.1993,234.695,235.1993,7016.0
2023-11-01 10:10:00,242.52,242.67,242.37,242.65,3269.0,235.1993,235.3448,235.0538,235.3254,3269.0
2023-11-01 10:15:00,242.64,242.64,242.39,242.62,3651.0,235.3157,235.3157,235.0732,235.2963,3651.0
2023-11-01 10:20:00,242.54,242.84,242.46,242.7,4786.0,235.2187,235.5097,235.1411,235.3739,4786.0
2023-11-01 10:25:00,242.7,242.7,242.52,242.61,6035.0,235.3739,235.3739,235.1993,235.2866,6035.0
2023-11-01 10:30:00,242.56,242.67,242.36,242.67,10194.0,235.2381,235.3448,235.0441,235.3448,10194.0
2023-11-01 10:35:00,242.68,243.2,242.67,242.8,17246.0,235.3545,235.8588,235.3448,235.4709,17246.0
2023-11-01 10:40:00,242.9,243.02,242.76,243.01,3478.0,235.5678,235.6842,235.4321,235.6745,3478.0
2023-11-01 10:45:00,243.09,243.33,243.04,243.06,8637.0,235.7521,235.9849,235.7036,235.723,8637.0
2023-11-01 10:50:00,242.98,243.3,242.88,243.2,5680.0,235.6454,235.9558,235.5485,235.8588,5680.0
2023-11-01 10:55:00,243.14,243.31,243.01,243.21,6875.0,235.8006,235.9655,235.6745,235.8685,6875.0
2023-11-01 11:00:00,243.15,243.17,242.91,242.92,4130.0,235.8103,235.8297,235.5775,235.5872,4130.0
2023-11-01 11:05:00,242.86,243.03,242.83,243.01,4858.0,235.5291,235.6939,235.5,235.6745,4858.0
2023-11-01 11:10:00,243.01,243.03,242.81,242.95,6013.0,235.6745,235.6939,235.4806,235.6163,6013.0
2023-11-01 11:15:00,242.83,242.91,242.65,242.8,8287.0,235.5,235.5775,235.3254,235.4709,8287.0
2023-11-01 11:20:00,242.87,242.95,242.8,242.81,6096.0,235.5388,235.6163,235.4709,235.4806,6096.0
2023-11-01 11:25:00,242.8,242.81,242.36,242.44,17188.0,235.4709,235.4806,235.0441,235.1217,17188.0
2023-11-01 11:30:00,242.43,242.75,242.37,242.68,10489.0,235.112,235.4224,235.0538,235.3545,10489.0
2023-11-01 11:35:00,242.6,242.62,242.4,242.42,2441.0,235.2769,235.2963,235.0829,235.1023,2441.0
2023-11-01 11:40:00,242.36,242.5,242.21,242.22,2307.0,235.0441,235.1799,234.8987,234.9084,2307.0
2023-11-01 11:45:00,242.22,242.34,242.13,242.34,2442.0,234.9084,235.0248,234.8211,235.0248,2442.0
2023-11-01 11:50:00,242.32,242.57,242.21,242.53,5294.0,235.0054,235.2478,234.8987,235.209,5294.0
2023-11-01 11:55:00,242.56,242.57,242.27,242.38,5405.0,235.2381,235.2478,234.9569,235.0635,5405.0
2023-11-01 12:00:00,242.36,242.49,242.29,242.38,1599.0,235.0441,235.1702,234.9763,235.0635,1599.0
2023-11-01 12:05:00,242.31,242.57,242.31,242.42,6025.0,234.9957,235.2478,234.9957,235.1023,6025.0
2023-11-01 12:10:00,242.42,242.42,242.24,242.24,1326.0,235.1023,235.1023,234.9278,234.9278,1326.0
2023-11-01 12:15:00,242.23,242.23,241.95,242.13,4533.0,234.9181,234.9181,234.6465,234.8211,4533.0
2023-11-01 12:20:00,242.11,242.17,242.02,242.17,4006.0,234.8017,234.8599,234.7144,234.8599,4006.0
2023-11-01 12:25:00,242.33,242.34,242.19,242.32,2547.0,235.0151,235.0248,234.8793,235.0054,2547.0
2023-11-01 12:30:00,242.3,242.6,242.19,242.6,5077.0,234.986,235.2769,234.8793,235.2769,5077.0
2023-11-01 12:35:00,242.45,242.47,242.12,242.31,4845.0,235.1314,235.1508,234.8114,234.9957,4845.0
2023-11-01 12:40:00,242.25,242.38,242.22,242.27,3312.0,234.9375,235.0635,234.9084,234.9569,3312.0
2023-11-01 12:45:00,242.29,242.29,242.12,242.2,5157.0,234.9763,234.9763,234.8114,234.889,5157.0
2023-11-01 12:50:00,242.13,242.4,242.12,242.28,7757.0,234.8211,235.0829,234.8114,234.9666,7757.0
2023-11-01 12:55:00,242.34,242.44,242.25,242.31,2513.0,235.0248,235.1217,234.9375,234.9957,2513.0
2023-11-01 13:00:00,242.32,242.32,242.08,242.14,4771.0,235.0054,235.0054,234.7726,234.8308,4771.0
2023-11-01 13:05:00,242.14,242.42,242.13,242.22,5722.0,234.8308,235.1023,234.8211,234.9084,5722.0
2023-11-01 13:10:00,242.2,242.69,242.1,242.51,7672.0,234.889,235.3642,234.792,235.1896,7672.0
2023-11-01 13:15:00,242.51,242.61,242.49,242.56,1531.0,235.1896,235.2866,235.1702,235.2381,1531.0
2023-11-01 13:20:00,242.58,242.58,242.11,242.14,3391.0,235.2575,235.2575,234.8017,234.8308,3391.0
2023-11-01 13:25:00,242.16,242.42,242.16,242.27,5310.0,234.8502,235.1023,234.8502,234.9569,5310.0
2023-11-01 13:30:00,242.3,242.32,242.05,242.05,1994.0,234.986,235.0054,234.7435,234.7435,1994.0
2023-11-01 13:35:00,242.06,242.27,242.06,242.27,5397.0,234.7532,234.9569,234.7532,234.9569,5397.0
2023-11-01 13:40:00,242.26,242.48,242.26,242.34,6082.0,234.9472,235.1605,234.9472,235.0248,6082.0
2023-11-01 13:45:00,242.4,242.43,242.2,242.36,3159.0,235.0829,235.112,234.889,235.0441,3159.0
2023-11-01 13:50:00,242.48,242.63,242.43,242.54,4186.0,235.1605,235.306,235.112,235.2187,4186.0
2023-11-01 13:55:00,242.49,242.74,242.47,242.58,6147.0,235.1702,235.4127,235.1508,235.2575,6147.0
2023-11-01 14:00:00,242.72,242.87,242.49,242.52,5875.0,235.3933,235.5388,235.1702,235.1993,5875.0
2023-11-01 14:05:00,242.6,242.64,242.54,242.59,1671.0,235.2769,235.3157,235.2187,235.2672,1671.0
2023-11-01 14:10:00,242.59,242.59,242.33,242.44,5531.0,235.2672,235.2672,235.0151,235.1217,5531.0
2023-11-01 14:15:00,242.42,242.64,242.25,242.51,7548.0,235.1023,235.3157,234.9375,235.1896,7548.0
2023-11-01 14:20:00,242.55,242.65,242.46,242.63,7370.0,235.2284,235.3254,235.1411,235.306,7370.0
2023-11-01 14:25:00,242.62,242.76,242.54,242.58,9909.0,235.2963,235.4321,235.2187,235.2575,9909.0
2023-11-01 14:30:00,242.71,243.12,242.7,242.87,8155.0,235.3836,235.7812,235.3739,235.5388,8155.0
2023-11-01 14:35:00,243.04,243.15,242.77,242.84,5902.0,235.7036,235.8103,235.4418,235.5097,5902.0
2023-11-01 14:40:00,242.84,242.84,242.5,242.6,2519.0,235.5097,235.5097,235.1799,235.2769,2519.0
2023-11-01 14:45:00,242.66,242.86,242.46,242.86,6065.0,235.3351,235.5291,235.1411,235.5291,6065.0
2023-11-01 14:50:00,242.77,242.97,242.7,242.86,5575.0,235.4418,235.6357,235.3739,235.5291,5575.0
2023-11-01 14:55:00,242.86,243.49,242.86,243.46,7590.0,235.5291,236.14,235.5291,236.1109,7590.0
2023-11-01 15:00:00,243.49,243.87,243.48,243.61,8695.0,236.14,236.5086,236.1303,236.2564,8695.0
2023-11-01 15:05:00,243.54,243.68,243.41,243.52,6646.0,236.1885,236.3243,236.0625,236.1691,6646.0
2023-11-01 15:10:00,243.66,243.81,243.37,243.4,9882.0,236.3049,236.4504,236.0237,236.0528,9882.0
2023-11-01 15:15:00,243.55,243.6,243.37,243.48,9224.0,236.1982,236.2467,236.0237,236.1303,9224.0
2023-11-01 15:20:00,243.48,243.69,243.45,243.64,11163.0,236.1303,236.334,236.1012,236.2855,11163.0
2023-11-01 15:25:00,243.66,243.74,243.22,243.53,13680.0,236.3049,236.3825,235.8782,236.1788,13680.0
2023-11-01 15:30:00,243.48,243.64,243.27,243.38,24530.0,236.1303,236.2855,235.9267,236.0334,24530.0
2023-11-01 15:35:00,243.38,243.76,243.37,243.61,17688.0,236.0334,236.4019,236.0237,236.2564,17688.0
2023-11-01 15:40:00,243.59,243.6,243.23,243.25,11661.0,236.237,236.2467,235.8879,235.9073,11661.0
2023-11-01 15:45:00,243.21,243.21,242.85,243.05,19402.0,235.8685,235.8685,235.5194,235.7133,19402.0
2023-11-01 15:50:00,243.02,243.04,242.57,242.75,36956.0,235.6842,235.7036,235.2478,235.4224,36956.0
2023-11-01 15:55:00,242.78,242.9,242.5,242.77,85928.0,235.4515,235.5678,235.1799,235.4418,85928.0
2023-11-02 09:30:00,241.32,243.01,241.03,243.01,39354.0,234.0355,235.6745,233.7543,235.6745,39354.0
2023-11-02 09:35:00,242.99,243.07,242.23,242.28,14086.0,235.6551,235.7327,234.9181,234.9666,14086.0
2023-11-02 09:40:00,242.49,242.72,241.34,241.86,21366.0,235.1702,235.3933,234.0549,234.5592,21366.0
2023-11-02 09:45:00,241.78,242.51,241.69,241.99,9698.0,234.4817,235.1896,234.3944,234.6853,9698.0
2023-11-02 09:50:00,242.2,242.56,242.11,242.33,7543.0,234.889,235.2381,234.8017,235.0151,7543.0
2023-11-02 09:55:00,242.59,243.11,242.5,242.84,10467.0,235.2672,235.7715,235.1799,235.5097,10467.0
2023-11-02 10:00:00,242.94,243.45,242.83,243.13,8505.0,235.6066,236.1012,235.5,235.7909,8505.0
2023-11-02 10:05:00,243.15,243.47,242.95,243.47,12325.0,235.8103,236.1206,235.6163,236.1206,12325.0
2023-11-02 10:10:00,243.51,243.79,243.33,243.73,9442.0,236.1594,236.431,235.9849,236.3728,9442.0
2023-11-02 10:15:00,243.69,243.86,243.6,243.86,17206.0,236.334,236.4989,236.2467,236.4989,17206.0
2023-11-02 10:20:00,243.91,243.93,243.73,243.93,12408.0,236.5474,236.5668,236.3728,236.5668,12408.0
2023-11-02 10:25:00,243.88,243.88,243.46,243.87,8140.0,236.5183,236.5183,236.1109,236.5086,8140.0
2023-11-02 10:30:00,243.92,244.24,243.86,244.18,18655.0,236.5571,236.8674,236.4989,236.8092,18655.0
2023-11-02 10:35:00,244.19,244.19,243.74,243.74,5570.0,236.8189,236.8189,236.3825,236.3825,5570.0
2023-11-02 10:40:00,243.84,243.91,243.73,243.84,6430.0,236.4795,236.5474,236.3728,236.4795,6430.0
2023-11-02 10:45:00,243.78,244.19,243.77,243.92,7062.0,236.4213,236.8189,236.4116,236.5571,7062.0
2023-11-02 10:50:00,243.96,243.97,243.67,243.96,18708.0,236.5958,236.6055,236.3146,236.5958,18708.0
2023-11-02 10:55:00,243.91,243.99,243.77,243.81,8472.0,236.5474,236.6249,236.4116,236.4504,8472.0
2023-11-02 11:00:00,243.76,243.87,243.0,243.16,24232.0,236.4019,236.5086,235.6648,235.82,24232.0
2023-11-02 11:05:00,243.13,243.36,243.0,243.18,8040.0,235.7909,236.014,235.6648,235.8394,8040.0
2023-11-02 11:10:00,243.1,243.1,242.39,242.5,4092.0,235.7618,235.7618,235.0732,235.1799,4092.0
2023-11-02 11:15:00,242.41,243.04,242.18,242.95,8983.0,235.0926,235.7036,234.8696,235.6163,8983.0
2023-11-02 11:20:00,242.96,243.09,242.89,242.96,8528.0,235.626,235.7521,235.5581,235.626,8528.0
2023-11-02 11:25:00,243.07,243.07,242.6,242.67,13750.0,235.7327,235.7327,235.2769,235.3448,13750.0
2023-11-02 11:30:00,242.62,243.14,242.61,243.0,9218.0,235.2963,235.8006,235.2866,235.6648,9218.0
2023-11-02 11:35:00,242.97,243.27,242.97,243.25,7206.0,235.6357,235.9267,235.6357,235.9073,7206.0
2023-11-02 11:40:00,243.27,243.48,243.27,243.45,3474.0,235.9267,236.1303,235.9267,236.1012,3474.0
2023-11-02 11:45:00,243.39,243.43,243.23,243.23,5389.0,236.0431,236.0818,235.8879,235.8879,5389.0
2023-11-02 11:50:00,243.28,243.44,243.21,243.4,16042.0,235.9364,236.0915,235.8685,236.0528,16042.0
2023-11-02 11:55:00,243.43,243.59,243.39,243.46,8449.0,236.0818,236.237,236.0431,236.1109,8449.0
2023-11-02 12:00:00,243.4,243.52,243.33,243.39,5840.0,236.0528,236.1691,235.9849,236.0431,5840.0
2023-11-02 12:05:00,243.38,243.38,242.93,242.95,10711.0,236.0334,236.0334,235.5969,235.6163,10711.0
2023-11-02 12:10:00,242.91,243.16,242.68,242.8,24582.0,235.5775,235.82,235.3545,235.4709,24582.0
2023-11-02 12:15:00,242.8,243.27,242.79,243.16,10114.0,235.4709,235.9267,235.4612,235.82,10114.0
2023-11-02 12:20:00,243.08,243.51,243.08,243.17,7666.0,235.7424,236.1594,235.7424,235.8297,7666.0
2023-11-02 12:25:00,243.11,243.32,242.97,243.32,5315.0,235.7715,235.9752,235.6357,235.9752,5315.0
2023-11-02 12:30:00,243.29,243.35,243.21,243.35,2128.0,235.9461,236.0043,235.8685,236.0043,2128.0
2023-11-02 12:35:00,243.28,243.46,243.23,243.39,6592.0,235.9364,236.1109,235.8879,236.0431,6592.0
2023-11-02 12:40:00,243.38,243.51,243.38,243.51,8066.0,236.0334,236.1594,236.0334,236.1594,8066.0
2023-11-02 12:45:00,243.51,243.7,243.47,243.69,6181.0,236.1594,236.3437,236.1206,236.334,6181.0
2023-11-02 12:50:00,243.66,243.71,243.57,243.65,4687.0,236.3049,236.3534,236.2176,236.2952,4687.0
2023-11-02 12:55:00,243.6,243.78,243.38,243.41,6633.0,236.2467,236.4213,236.0334,236.0625,6633.0
2023-11-02 13:00:00,243.41,243.66,243.36,243.61,8444.0,236.0625,236.3049,236.014,236.2564,8444.0
2023-11-02 13:05:00,243.67,243.73,243.62,243.63,9208.0,236.3146,236.3728,236.2661,236.2758,9208.0
2023-11-02 13:10:00,243.68,243.71,243.56,243.6,10072.0,236.3243,236.3534,236.2079,236.2467,10072.0
2023-11-02 13:15:00,243.66,243.8,243.55,243.67,14514.0,236.3049,236.4407,236.1982,236.3146,14514.0
2023-11-02 13:20:00,243.72,243.81,243.61,243.61,6721.0,236.3631,236.4504,236.2564,236.2564,6721.0
2023-11-02 13:25:00,243.61,243.65,243.53,243.54,8812.0,236.2564,236.2952,236.1788,236.1885,8812.0
2023-11-02 13:30:00,243.6,243.6,243.07,243.21,26715.0,236.2467,236.2467,235.7327,235.8685,26715.0
2023-11-02 13:35:00,243.24,243.66,243.11,243.65,6180.0,235.8976,236.3049,235.7715,236.2952,6180.0
2023-11-02 13:40:00,243.67,243.7,243.41,243.41,7545.0,236.3146,236.3437,236.0625,236.0625,7545.0
2023-11-02 13:45:00,243.43,243.55,243.34,243.38,11400.0,236.0818,236.1982,235.9946,236.0334,11400.0
2023-11-02 13:50:00,243.38,243.64,243.37,243.5,10837.0,236.0334,236.2855,236.0237,236.1497,10837.0
2023-11-02 13:55:00,243.55,243.74,243.47,243.5,11505.0,236.1982,236.3825,236.1206,236.1497,11505.0
2023-11-02 14:00:00,243.56,243.66,243.51,243.58,8078.0,236.2079,236.3049,236.1594,236.2273,8078.0
2023-11-02 14:05:00,243.55,243.65,243.49,243.59,10979.0,236.1982,236.2952,236.14,236.237,10979.0
2023-11-02 14:10:00,243.57,243.59,243.19,243.35,11500.0,236.2176,236.237,235.8491,236.0043,11500.0
2023-11-02 14:15:00,243.39,243.54,243.36,243.54,6607.0,236.0431,236.1885,236.014,236.1885,6607.0
2023-11-02 14:20:00,243.56,243.58,243.5,243.57,8421.0,236.2079,236.2273,236.1497,236.2176,8421.0
2023-11-02 14:25:00,243.53,243.6,243.53,243.56,6824.0,236.1788,236.2467,236.1788,236.2079,6824.0
2023-11-02 14:30:00,243.56,243.61,243.53,243.58,5987.0,236.2079,236.2564,236.1788,236.2273,5987.0
2023-11-02 14:35:00,243.61,243.79,243.59,243.79,7613.0,236.2564,236.431,236.237,236.431,7613.0
2023-11-02 14:40:00,243.8,243.83,243.58,243.58,10898.0,236.4407,236.4698,236.2273,236.2273,10898.0
2023-11-02 14:45:00,243.58,243.63,243.46,243.52,8512.0,236.2273,236.2758,236.1109,236.1691,8512.0
2023-11-02 14:50:00,243.48,243.77,243.46,243.76,9298.0,236.1303,236.4116,236.1109,236.4019,9298.0
2023-11-02 14:55:00,243.72,243.81,243.6,243.72,4324.0,236.3631,236.4504,236.2467,236.3631,4324.0
2023-11-02 15:00:00,243.7,243.91,243.67,243.86,3017.0,236.3437,236.5474,236.3146,236.4989,3017.0
2023-11-02 15:05:00,243.78,243.86,243.76,243.85,4959.0,236.4213,236.4989,236.4019,236.4892,4959.0
2023-11-02 15:10:00,243.81,243.84,243.63,243.65,7770.0,236.4504,236.4795,236.2758,236.2952,7770.0
2023-11-02 15:15:00,243.66,243.77,243.61,243.66,10432.0,236.3049,236.4116,236.2564,236.3049,10432.0
2023-11-02 15:20:00,243.66,243.83,243.65,243.83,13233.0,236.3049,236.4698,236.2952,236.4698,13233.0
2023-11-02 15:25:00,243.83,243.87,243.61,243.61,19149.0,236.4698,236.5086,236.2564,236.2564,19149.0
2023-11-02 15:30:00,243.61,243.8,243.53,243.8,9388.0,236.2564,236.4407,236.1788,236.4407,9388.0
2023-11-02 15:35:00,243.81,243.82,243.69,243.77,11475.0,236.4504,236.4601,236.334,236.4116,11475.0
2023-11-02 15:40:00,243.78,243.9,243.71,243.89,24167.0,236.4213,236.5377,236.3534,236.528,24167.0
2023-11-02 15:45:00,243.88,243.96,243.63,243.66,27071.0,236.5183,236.5958,236.2758,236.3049,27071.0
2023-11-02 15:50:00,243.65,243.92,243.41,243.88,44459.0,236.2952,236.5571,236.0625,236.5183,44459.0
2023-11-02 15:55:00,243.88,244.13,243.84,243.98,97893.0,236.5183,236.7607,236.4795,236.6152,97893.0
2023-11-03 09:30:00,245.0,245.39,244.15,244.22,25554.0,237.6045,237.9827,236.7801,236.848,25554.0
2023-11-03 09:35:00,244.3,244.34,244.01,244.28,3513.0,236.9256,236.9644,236.6443,236.9062,3513.0
2023-11-03 09:40:00,244.21,244.21,243.73,243.76,7710.0,236.8383,236.8383,236.3728,236.4019,7710.0
2023-11-03 09:45:00,243.91,244.18,243.76,244.18,9736.0,236.5474,236.8092,236.4019,236.8092,9736.0
2023-11-03 09:50:00,244.16,244.76,244.15,244.53,7123.0,236.7898,237.3717,236.7801,237.1486,7123.0
2023-11-03 09:55:00,244.47,244.59,244.0,244.58,4567.0,237.0905,237.2068,236.6346,237.1971,4567.0
2023-11-03 10:00:00,244.62,244.91,244.35,244.69,10701.0,237.2359,237.5172,236.9741,237.3038,10701.0
2023-11-03 10:05:00,244.76,244.82,244.44,244.79,5399.0,237.3717,237.4299,237.0614,237.4008,5399.0
2023-11-03 10:10:00,244.79,244.95,244.48,244.62,8337.0,237.4008,237.556,237.1002,237.2359,8337.0
2023-11-03 10:15:00,244.71,244.9,244.57,244.58,5188.0,237.3232,237.5075,237.1874,237.1971,5188.0
2023-11-03 10:20:00,244.68,245.1,244.68,245.03,6305.0,237.2941,237.7014,237.2941,237.6336,6305.0
2023-11-03 10:25:00,245.12,245.19,244.69,244.79,15337.0,237.7208,237.7887,237.3038,237.4008,15337.0
2023-11-03 10:30:00,244.66,244.74,244.52,244.69,7501.0,237.2747,237.3523,237.1389,237.3038,7501.0
2023-11-03 10:35:00,244.68,244.93,244.63,244.92,10677.0,237.2941,237.5366,237.2456,237.5269,10677.0
2023-11-03 10:40:00,244.87,244.87,244.35,244.42,8609.0,237.4784,237.4784,236.9741,237.042,8609.0
2023-11-03 10:45:00,244.41,244.55,244.29,244.37,8617.0,237.0323,237.168,236.9159,236.9935,8617.0
2023-11-03 10:50:00,244.28,244.38,244.09,244.2,7551.0,236.9062,237.0032,236.7219,236.8286,7551.0
2023-11-03 10:55:00,244.25,244.49,244.24,244.46,5776.0,236.8771,237.1099,236.8674,237.0808,5776.0
2023-11-03 11:00:00,244.38,244.8,244.38,244.66,2141.0,237.0032,237.4105,237.0032,237.2747,2141.0
2023-11-03 11:05:00,244.68,244.85,244.62,244.69,4441.0,237.2941,237.459,237.2359,237.3038,4441.0
2023-11-03 11:10:00,244.65,244.85,244.45,244.48,4674.0,237.265,237.459,237.0711,237.1002,4674.0
2023-11-03 11:15:00,244.48,244.48,244.27,244.36,2889.0,237.1002,237.1002,236.8965,236.9838,2889.0
2023-11-03 11:20:00,244.38,244.44,244.31,244.4,4124.0,237.0032,237.0614,236.9353,237.0226,4124.0
2023-11-03 11:25:00,244.4,244.47,244.22,244.23,5429.0,237.0226,237.0905,236.848,236.8577,5429.0
2023-11-03 11:30:00,244.17,244.42,244.07,244.07,3288.0,236.7995,237.042,236.7025,236.7025,3288.0
2023-11-03 11:35:00,244.12,244.17,243.96,244.16,5958.0,236.751,236.7995,236.5958,236.7898,5958.0
2023-11-03 11:40:00,244.17,244.22,243.79,243.87,4002.0,236.7995,236.848,236.431,236.5086,4002.0
2023-11-03 11:45:00,243.78,243.9,243.78,243.88,4985.0,236.4213,236.5377,236.4213,236.5183,4985.0
2023-11-03 11:50:00,243.95,243.95,243.7,243.78,2754.0,236.5862,236.5862,236.3437,236.4213,2754.0
2023-11-03 11:55:00,243.88,244.07,243.82,244.05,3818.0,236.5183,236.7025,236.4601,236.6831,3818.0
2023-11-03 12:00:00,244.08,244.27,243.92,243.99,4281.0,236.7122,236.8965,236.5571,236.6249,4281.0
2023-11-03 12:05:00,243.92,243.98,243.8,243.98,3085.0,236.5571,236.6152,236.4407,236.6152,3085.0
2023-11-03 12:10:00,243.99,244.05,243.88,243.97,3123.0,236.6249,236.6831,236.5183,236.6055,3123.0
2023-11-03 12:15:00,243.97,244.14,243.96,244.1,4054.0,236.6055,236.7704,236.5958,236.7316,4054.0
2023-11-03 12:20:00,244.1,244.33,244.1,244.33,6685.0,236.7316,236.9547,236.7316,236.9547,6685.0
2023-11-03 12:25:00,244.3,244.3,243.96,244.13,7560.0,236.9256,236.9256,236.5958,236.7607,7560.0
2023-11-03 12:30:00,244.21,244.26,244.1,244.25,3443.0,236.8383,236.8868,236.7316,236.8771,3443.0
2023-11-03 12:35:00,244.13,244.46,244.13,244.46,3044.0,236.7607,237.0808,236.7607,237.0808,3044.0
2023-11-03 12:40:00,244.48,244.55,244.34,244.34,8318.0,237.1002,237.168,236.9644,236.9644,8318.0
2023-11-03 12:45:00,244.3,244.45,244.25,244.37,4285.0,236.9256,237.0711,236.8771,236.9935,4285.0
2023-11-03 12:50:00,244.39,244.61,244.35,244.56,2989.0,237.0129,237.2262,236.9741,237.1777,2989.0
2023-11-03 12:55:00,244.53,244.64,244.47,244.47,6029.0,237.1486,237.2553,237.0905,237.0905,6029.0
2023-11-03 13:00:00,244.52,244.63,244.51,244.6,3542.0,237.1389,237.2456,237.1292,237.2165,3542.0
2023-11-03 13:05:00,244.58,244.6,244.45,244.51,4058.0,237.1971,237.2165,237.0711,237.1292,4058.0
2023-11-03 13:10:00,244.5,244.56,244.43,244.51,2444.0,237.1195,237.1777,237.0517,237.1292,2444.0
2023-11-03 13:15:00,244.54,244.55,244.47,244.51,2214.0,237.1583,237.168,237.0905,237.1292,2214.0
2023-11-03 13:20:00,244.47,244.51,244.32,244.32,3205.0,237.0905,237.1292,236.945,236.945,3205.0
2023-11-03 13:25:00,244.38,244.48,244.31,244.42,3923.0,237.0032,237.1002,236.9353,237.042,3923.0
2023-11-03 13:30:00,244.34,244.44,244.31,244.44,4240.0,236.9644,237.0614,236.9353,237.0614,4240.0
2023-11-03 13:35:00,244.42,244.42,244.26,244.29,3336.0,237.042,237.042,236.8868,236.9159,3336.0
2023-11-03 13:40:00,244.33,244.36,244.21,244.22,2529.0,236.9547,236.9838,236.8383,236.848,2529.0
2023-11-03 13:45:00,244.19,244.51,244.19,244.51,9068.0,236.8189,237.1292,236.8189,237.1292,9068.0
2023-11-03 13:50:00,244.57,244.65,244.51,244.56,5648.0,237.1874,237.265,237.1292,237.1777,5648.0
2023-11-03 13:55:00,244.6,244.7,244.59,244.69,3998.0,237.2165,237.3135,237.2068,237.3038,3998.0
2023-11-03 14:00:00,244.67,244.67,244.52,244.62,5635.0,237.2844,237.2844,237.1389,237.2359,5635.0
2023-11-03 14:05:00,244.6,244.66,244.17,244.18,5485.0,237.2165,237.2747,236.7995,236.8092,5485.0
2023-11-03 14:10:00,244.16,244.47,244.16,244.31,4116.0,236.7898,237.0905,236.7898,236.9353,4116.0
2023-11-03 14:15:00,244.32,244.33,244.2,244.22,1586.0,236.945,236.9547,236.8286,236.848,1586.0
2023-11-03 14:20:00,244.12,244.38,244.11,244.16,3263.0,236.751,237.0032,236.7413,236.7898,3263.0
2023-11-03 14:25:00,244.19,244.22,244.02,244.08,3414.0,236.8189,236.848,236.654,236.7122,3414.0
2023-11-03 14:30:00,244.07,244.16,244.02,244.14,3558.0,236.7025,236.7898,236.654,236.7704,3558.0
2023-11-03 14:35:00,244.17,244.17,243.95,244.13,6512.0,236.7995,236.7995,236.5862,236.7607,6512.0
2023-11-03 14:40:00,244.16,244.21,244.0,244.14,2290.0,236.7898,236.8383,236.6346,236.7704,2290.0
2023-11-03 14:45:00,244.19,244.38,244.1,244.23,3342.0,236.8189,237.0032,236.7316,236.8577,3342.0
2023-11-03 14:50:00,244.31,244.38,244.25,244.38,2964.0,236.9353,237.0032,236.8771,237.0032,2964.0
2023-11-03 14:55:00,244.38,244.49,244.35,244.4,3043.0,237.0032,237.1099,236.9741,237.0226,3043.0
2023-11-03 15:00:00,244.45,244.46,244.31,244.31,3461.0,237.0711,237.0808,236.9353,236.9353,3461.0
2023-11-03 15:05:00,244.27,244.38,244.18,244.18,3505.0,236.8965,237.0032,236.8092,236.8092,3505.0
2023-11-03 15:10:00,244.22,244.3,244.16,244.3,3335.0,236.848,236.9256,236.7898,236.9256,3335.0
2023-11-03 15:15:00,244.21,244.33,244.2,244.3,3503.0,236.8383,236.9547,236.8286,236.9256,3503.0
2023-11-03 15:20:00,244.3,244.34,244.05,244.2,7767.0,236.9256,236.9644,236.6831,236.8286,7767.0
2023-11-03 15:25:00,244.18,244.23,244.04,244.04,11281.0,236.8092,236.8577,236.6734,236.6734,11281.0
2023-11-03 15:30:00,244.02,244.02,243.67,243.82,10650.0,236.654,236.654,236.3146,236.4601,10650.0
2023-11-03 15:35:00,243.82,244.0,243.82,243.82,3609.0,236.4601,236.6346,236.4601,236.4601,3609.0
2023-11-03 15:40:00,243.84,243.98,243.82,243.86,9097.0,236.4795,236.6152,236.4601,236.4989,9097.0
2023-11-03 15:45:00,243.84,243.87,243.36,243.36,14139.0,236.4795,236.5086,236.014,236.014,14139.0
2023-11-03 15:50:00,243.3,243.41,243.27,243.39,26405.0,235.9558,236.0625,235.9267,236.0431,26405.0
2023-11-03 15:55:00,243.41,243.43,243.11,243.14,62155.0,236.0625,236.0818,235.7715,235.8006,62155.0
2023-11-06 09:30:00,243.19,243.2,242.32,242.95,21041.0,235.8491,235.8588,235.0054,235.6163,21041.0
2023-11-06 09:35:00,242.85,243.14,242.57,243.11,7469.0,235.5194,235.8006,235.2478,235.7715,7469.0
2023-11-06 09:40:00,243.0,243.95,242.97,243.88,8174.0,235.6648,236.5862,235.6357,236.5183,8174.0
2023-11-06 09:45:00,243.75,243.77,243.0,243.77,4818.0,236.3922,236.4116,235.6648,236.4116,4818.0
2023-11-06 09:50:00,243.72,243.97,243.4,243.97,7270.0,236.3631,236.6055,236.0528,236.6055,7270.0
2023-11-06 09:55:00,243.83,243.96,243.35,243.71,8978.0,236.4698,236.5958,236.0043,236.3534,8978.0
2023-11-06 10:00:00,243.54,243.77,243.37,243.42,9117.0,236.1885,236.4116,236.0237,236.0722,9117.0
2023-11-06 10:05:00,243.54,243.74,243.4,243.65,4688.0,236.1885,236.3825,236.0528,236.2952,4688.0
2023-11-06 10:10:00,243.71,243.95,243.61,243.7,4592.0,236.3534,236.5862,236.2564,236.3437,4592.0
2023-11-06 10:15:00,243.61,243.93,243.57,243.93,5738.0,236.2564,236.5668,236.2176,236.5668,5738.0
2023-11-06 10:20:00,243.99,244.1,243.75,243.79,4697.0,236.6249,236.7316,236.3922,236.431,4697.0
2023-11-06 10:25:00,243.79,243.81,243.67,243.69,1480.0,236.431,236.4504,236.3146,236.334,1480.0
2023-11-06 10:30:00,243.75,243.75,243.27,243.43,4419.0,236.3922,236.3922,235.9267,236.0818,4419.0
2023-11-06 10:35:00,243.52,243.78,243.45,243.78,4519.0,236.1691,236.4213,236.1012,236.4213,4519.0
2023-11-06 10:40:00,243.71,243.76,243.62,243.67,7891.0,236.3534,236.4019,236.2661,236.3146,7891.0
2023-11-06 10:45:00,243.67,243.77,243.43,243.44,4061.0,236.3146,236.4116,236.0818,236.0915,4061.0
2023-11-06 10:50:00,243.36,243.53,243.34,243.45,5677.0,236.014,236.1788,235.9946,236.1012,5677.0
2023-11-06 10:55:00,243.53,243.61,243.46,243.61,3241.0,236.1788,236.2564,236.1109,236.2564,3241.0
2023-11-06 11:00:00,243.74,243.74,243.37,243.39,8129.0,236.3825,236.3825,236.0237,236.0431,8129.0
2023-11-06 11:05:00,243.43,243.57,243.42,243.48,4515.0,236.0818,236.2176,236.0722,236.1303,4515.0
2023-11-06 11:10:00,243.61,243.67,243.4,243.47,4312.0,236.2564,236.3146,236.0528,236.1206,4312.0
2023-11-06 11:15:00,243.54,243.73,243.54,243.63,3056.0,236.1885,236.3728,236.1885,236.2758,3056.0
2023-11-06 11:20:00,243.66,243.78,243.65,243.65,3544.0,236.3049,236.4213,236.2952,236.2952,3544.0
2023-11-06 11:25:00,243.66,243.93,243.63,243.67,9616.0,236.3049,236.5668,236.2758,236.3146,9616.0
2023-11-06 11:30:00,243.73,243.8,243.57,243.8,3406.0,236.3728,236.4407,236.2176,236.4407,3406.0
2023-11-06 11:35:00,243.77,243.8,243.67,243.73,3211.0,236.4116,236.4407,236.3146,236.3728,3211.0
2023-11-06 11:40:00,243.74,243.81,243.65,243.7,4297.0,236.3825,236.4504,236.2952,236.3437,4297.0
2023-11-06 11:45:00,243.65,243.73,243.49,243.56,3757.0,236.2952,236.3728,236.14,236.2079,3757.0
2023-11-06 11:50:00,243.52,243.61,243.42,243.42,5143.0,236.1691,236.2564,236.0722,236.0722,5143.0
2023-11-06 11:55:00,243.47,243.75,243.47,243.7,5752.0,236.1206,236.3922,236.1206,236.3437,5752.0
2023-11-06 12:00:00,243.75,243.81,243.64,243.76,4416.0,236.3922,236.4504,236.2855,236.4019,4416.0
2023-11-06 12:05:00,243.73,243.78,243.68,243.68,2205.0,236.3728,236.4213,236.3243,236.3243,2205.0
2023-11-06 12:10:00,243.71,243.79,243.6,243.79,5429.0,236.3534,236.431,236.2467,236.431,5429.0
2023-11-06 12:15:00,243.75,243.76,243.64,243.67,4028.0,236.3922,236.4019,236.2855,236.3146,4028.0
2023-11-06 12:20:00,243.74,243.8,243.61,243.74,5562.0,236.3825,236.4407,236.2564,236.3825,5562.0
2023-11-06 12:25:00,243.8,243.85,243.76,243.76,4239.0,236.4407,236.4892,236.4019,236.4019,4239.0
2023-11-06 12:30:00,243.79,243.82,243.75,243.79,3228.0,236.431,236.4601,236.3922,236.431,3228.0
2023-11-06 12:35:00,243.8,243.81,243.66,243.74,2027.0,236.4407,236.4504,236.3049,236.3825,2027.0
2023-11-06 12:40:00,243.71,243.75,243.62,243.73,3760.0,236.3534,236.3922,236.2661,236.3728,3760.0
2023-11-06 12:45:00,243.67,243.7,243.53,243.53,1907.0,236.3146,236.3437,236.1788,236.1788,1907.0
2023-11-06 12:50:00,243.55,243.71,243.55,243.68,3210.0,236.1982,236.3534,236.1982,236.3243,3210.0
2023-11-06 12:55:00,243.74,243.81,243.7,243.7,1888.0,236.3825,236.4504,236.3437,236.3437,1888.0
2023-11-06 13:00:00,243.78,243.82,243.7,243.82,3935.0,236.4213,236.4601,236.3437,236.4601,3935.0
2023-11-06 13:05:00,243.82,243.92,243.7,243.72,2702.0,236.4601,236.5571,236.3437,236.3631,2702.0
2023-11-06 13:10:00,243.69,243.69,243.5,243.53,10127.0,236.334,236.334,236.1497,236.1788,10127.0
2023-11-06 13:15:00,243.59,243.73,243.51,243.73,2395.0,236.237,236.3728,236.1594,236.3728,2395.0
2023-11-06 13:20:00,243.68,243.99,243.65,243.96,6005.0,236.3243,236.6249,236.2952,236.5958,6005.0
2023-11-06 13:25:00,243.92,243.96,243.7,243.94,7394.0,236.5571,236.5958,236.3437,236.5765,7394.0
2023-11-06 13:30:00,243.95,243.99,243.88,243.9,5104.0,236.5862,236.6249,236.5183,236.5377,5104.0
2023-11-06 13:35:00,243.91,243.93,243.78,243.85,6037.0,236.5474,236.5668,236.4213,236.4892,6037.0
2023-11-06 13:40:00,243.82,244.03,243.82,244.01,4927.0,236.4601,236.6637,236.4601,236.6443,4927.0
2023-11-06 13:45:00,243.99,244.06,243.73,243.8,9396.0,236.6249,236.6928,236.3728,236.4407,9396.0
2023-11-06 13:50:00,243.83,243.97,243.74,243.95,6372.0,236.4698,236.6055,236.3825,236.5862,6372.0
2023-11-06 13:55:00,244.03,244.14,243.94,244.03,4756.0,236.6637,236.7704,236.5765,236.6637,4756.0
2023-11-06 14:00:00,244.06,244.24,244.02,244.16,13357.0,236.6928,236.8674,236.654,236.7898,13357.0
2023-11-06 14:05:00,244.15,244.2,244.05,244.2,6475.0,236.7801,236.8286,236.6831,236.8286,6475.0
2023-11-06 14:10:00,244.17,244.21,244.03,244.03,6481.0,236.7995,236.8383,236.6637,236.6637,6481.0
2023-11-06 14:15:00,244.13,244.17,244.06,244.16,7031.0,236.7607,236.7995,236.6928,236.7898,7031.0
2023-11-06 14:20:00,244.16,244.19,244.0,244.0,3924.0,236.7898,236.8189,236.6346,236.6346,3924.0
2023-11-06 14:25:00,244.06,244.09,244.01,244.04,7065.0,236.6928,236.7219,236.6443,236.6734,7065.0
2023-11-06 14:30:00,244.04,244.37,244.04,244.37,7757.0,236.6734,236.9935,236.6734,236.9935,7757.0
2023-11-06 14:35:00,244.35,244.36,244.11,244.14,8900.0,236.9741,236.9838,236.7413,236.7704,8900.0
2023-11-06 14:40:00,244.18,244.45,244.15,244.41,7585.0,236.8092,237.0711,236.7801,237.0323,7585.0
2023-11-06 14:45:00,244.39,244.41,244.3,244.34,5843.0,237.0129,237.0323,236.9256,236.9644,5843.0
2023-11-06 14:50:00,244.34,244.45,244.27,244.35,10281.0,236.9644,237.0711,236.8965,236.9741,10281.0
2023-11-06 14:55:00,244.37,244.46,244.36,244.42,5638.0,236.9935,237.0808,236.9838,237.042,5638.0
2023-11-06 15:00:00,244.43,244.48,244.37,244.47,4298.0,237.0517,237.1002,236.9935,237.0905,4298.0
2023-11-06 15:05:00,244.46,244.46,244.2,244.21,7493.0,237.0808,237.0808,236.8286,236.8383,7493.0
2023-11-06 15:10:00,244.25,244.4,244.21,244.23,6751.0,236.8771,237.0226,236.8383,236.8577,6751.0
2023-11-06 15:15:00,244.22,244.22,244.01,244.01,7958.0,236.848,236.848,236.6443,236.6443,7958.0
2023-11-06 15:20:00,243.96,244.27,243.96,244.25,14565.0,236.5958,236.8965,236.5958,236.8771,14565.0
2023-11-06 15:25:00,244.22,244.3,244.14,244.24,9566.0,236.848,236.9256,236.7704,236.8674,9566.0
2023-11-06 15:30:00,244.25,244.28,244.1,244.1,15280.0,236.8771,236.9062,236.7316,236.7316,15280.0
2023-11-06 15:35:00,244.1,244.19,243.9,244.01,13204.0,236.7316,236.8189,236.5377,236.6443,13204.0
2023-11-06 15:40:00,244.0,244.0,243.86,243.89,12404.0,236.6346,236.6346,236.4989,236.528,12404.0
2023-11-06 15:45:00,243.91,244.0,243.77,243.88,19875.0,236.5474,236.6346,236.4116,236.5183,19875.0
2023-11-06 15:50:00,243.86,243.88,243.52,243.75,49557.0,236.4989,236.5183,236.1691,236.3922,49557.0
2023-11-06 15:55:00,243.77,244.01,243.56,243.99,104836.0,236.4116,236.6443,236.2079,236.6249,104836.0
2023-11-07 09:30:00,244.06,244.06,243.35,243.42,11553.0,236.6928,236.6928,236.0043,236.0722,11553.0
2023-11-07 09:35:00,243.73,244.08,243.54,243.84,2953.0,236.3728,236.7122,236.1885,236.4795,2953.0
2023-11-07 09:40:00,243.74,243.74,243.08,243.09,3994.0,236.3825,236.3825,235.7424,235.7521,3994.0
2023-11-07 09:45:00,243.26,243.63,243.15,243.63,975.0,235.917,236.2758,235.8103,236.2758,975.0
2023-11-07 09:50:00,243.65,243.66,243.02,243.31,3875.0,236.2952,236.3049,235.6842,235.9655,3875.0
2023-11-07 09:55:00,243.36,243.45,243.13,243.25,1681.0,236.014,236.1012,235.7909,235.9073,1681.0
2023-11-07 10:00:00,243.36,243.38,243.13,243.37,1700.0,236.014,236.0334,235.7909,236.0237,1700.0
2023-11-07 10:05:00,243.33,243.43,243.21,243.42,2372.0,235.9849,236.0818,235.8685,236.0722,2372.0
2023-11-07 10:10:00,243.29,243.57,243.28,243.46,2911.0,235.9461,236.2176,235.9364,236.1109,2911.0
2023-11-07 10:15:00,243.48,243.53,243.3,243.41,2726.0,236.1303,236.1788,235.9558,236.0625,2726.0
2023-11-07 10:20:00,243.44,243.45,243.14,243.27,3046.0,236.0915,236.1012,235.8006,235.9267,3046.0
2023-11-07 10:25:00,243.33,243.55,243.32,243.39,1623.0,235.9849,236.1982,235.9752,236.0431,1623.0
2023-11-07 10:30:00,243.44,243.66,243.31,243.46,6550.0,236.0915,236.3049,235.9655,236.1109,6550.0
2023-11-07 10:35:00,243.45,243.46,243.32,243.44,1400.0,236.1012,236.1109,235.9752,236.0915,1400.0
2023-11-07 10:40:00,243.54,243.59,243.35,243.46,1502.0,236.1885,236.237,236.0043,236.1109,1502.0
2023-11-07 10:45:00,243.3,243.62,243.29,243.56,2673.0,235.9558,236.2661,235.9461,236.2079,2673.0
2023-11-07 10:50:00,243.57,243.58,243.27,243.27,3459.0,236.2176,236.2273,235.9267,235.9267,3459.0
2023-11-07 10:55:00,243.3,243.3,242.94,243.0,9156.0,235.9558,235.9558,235.6066,235.6648,9156.0
2023-11-07 11:00:00,243.11,243.12,243.01,243.02,3177.0,235.7715,235.7812,235.6745,235.6842,3177.0
2023-11-07 11:05:00,242.92,242.94,242.64,242.65,2140.0,235.5872,235.6066,235.3157,235.3254,2140.0
2023-11-07 11:10:00,242.62,242.85,242.53,242.61,4143.0,235.2963,235.5194,235.209,235.2866,4143.0
2023-11-07 11:15:00,242.6,242.98,242.6,242.98,8075.0,235.2769,235.6454,235.2769,235.6454,8075.0
2023-11-07 11:20:00,242.93,242.93,242.83,242.85,1435.0,235.5969,235.5969,235.5,235.5194,1435.0
2023-11-07 11:25:00,242.84,242.97,242.71,242.9,7507.0,235.5097,235.6357,235.3836,235.5678,7507.0
2023-11-07 11:30:00,242.88,243.02,242.88,242.96,2205.0,235.5485,235.6842,235.5485,235.626,2205.0
2023-11-07 11:35:00,242.94,243.09,242.86,242.86,4130.0,235.6066,235.7521,235.5291,235.5291,4130.0
2023-11-07 11:40:00,242.86,243.09,242.86,243.01,3649.0,235.5291,235.7521,235.5291,235.6745,3649.0
2023-11-07 11:45:00,242.95,242.99,242.75,242.77,4047.0,235.6163,235.6551,235.4224,235.4418,4047.0
2023-11-07 11:50:00,242.78,242.79,242.56,242.65,3440.0,235.4515,235.4612,235.2381,235.3254,3440.0
2023-11-07 11:55:00,242.69,242.92,242.69,242.82,3429.0,235.3642,235.5872,235.3642,235.4903,3429.0
2023-11-07 12:00:00,242.71,242.79,242.69,242.76,3063.0,235.3836,235.4612,235.3642,235.4321,3063.0
2023-11-07 12:05:00,242.7,242.85,242.69,242.85,1873.0,235.3739,235.5194,235.3642,235.5194,1873.0
2023-11-07 12:10:00,242.83,242.83,242.57,242.57,3821.0,235.5,235.5,235.2478,235.2478,3821.0
2023-11-07 12:15:00,242.57,242.57,242.47,242.48,3804.0,235.2478,235.2478,235.1508,235.1605,3804.0
2023-11-07 12:20:00,242.51,242.55,242.41,242.51,3126.0,235.1896,235.2284,235.0926,235.1896,3126.0
2023-11-07 12:25:00,242.58,242.58,242.41,242.42,3712.0,235.2575,235.2575,235.0926,235.1023,3712.0
2023-11-07 12:30:00,242.4,242.4,242.2,242.4,2600.0,235.0829,235.0829,234.889,235.0829,2600.0
2023-11-07 12:35:00,242.29,242.53,242.29,242.37,3670.0,234.9763,235.209,234.9763,235.0538,3670.0
2023-11-07 12:40:00,242.38,242.52,242.34,242.52,1536.0,235.0635,235.1993,235.0248,235.1993,1536.0
2023-11-07 12:45:00,242.36,242.5,242.31,242.42,5310.0,235.0441,235.1799,234.9957,235.1023,5310.0
2023-11-07 12:50:00,242.36,242.51,242.32,242.45,2068.0,235.0441,235.1896,235.0054,235.1314,2068.0
2023-11-07 12:55:00,242.45,242.55,242.29,242.52,2890.0,235.1314,235.2284,234.9763,235.1993,2890.0
2023-11-07 13:00:00,242.54,242.73,242.54,242.71,1826.0,235.2187,235.403,235.2187,235.3836,1826.0
2023-11-07 13:05:00,242.67,242.82,242.6,242.82,2847.0,235.3448,235.4903,235.2769,235.4903,2847.0
2023-11-07 13:10:00,242.82,242.85,242.77,242.82,1200.0,235.4903,235.5194,235.4418,235.4903,1200.0
2023-11-07 13:15:00,242.83,242.88,242.76,242.76,2743.0,235.5,235.5485,235.4321,235.4321,2743.0
2023-11-07 13:20:00,242.77,242.86,242.74,242.86,2830.0,235.4418,235.5291,235.4127,235.5291,2830.0
2023-11-07 13:25:00,242.88,242.97,242.81,242.97,2593.0,235.5485,235.6357,235.4806,235.6357,2593.0
2023-11-07 13:30:00,242.99,243.02,242.9,242.95,2026.0,235.6551,235.6842,235.5678,235.6163,2026.0
2023-11-07 13:35:00,242.94,243.01,242.91,242.91,2528.0,235.6066,235.6745,235.5775,235.5775,2528.0
2023-11-07 13:40:00,242.97,243.01,242.91,242.98,2645.0,235.6357,235.6745,235.5775,235.6454,2645.0
2023-11-07 13:45:00,243.0,243.12,242.76,242.8,4173.0,235.6648,235.7812,235.4321,235.4709,4173.0
2023-11-07 13:50:00,242.81,242.87,242.77,242.85,2476.0,235.4806,235.5388,235.4418,235.5194,2476.0
2023-11-07 13:55:00,242.88,242.98,242.83,242.91,4127.0,235.5485,235.6454,235.5,235.5775,4127.0
2023-11-07 14:00:00,242.95,243.05,242.87,242.95,2887.0,235.6163,235.7133,235.5388,235.6163,2887.0
2023-11-07 14:05:00,242.93,242.97,242.64,242.68,1640.0,235.5969,235.6357,235.3157,235.3545,1640.0
2023-11-07 14:10:00,242.68,242.78,242.66,242.71,2480.0,235.3545,235.4515,235.3351,235.3836,2480.0
2023-11-07 14:15:00,242.74,242.78,242.61,242.62,2857.0,235.4127,235.4515,235.2866,235.2963,2857.0
2023-11-07 14:20:00,242.66,242.87,242.66,242.81,2346.0,235.3351,235.5388,235.3351,235.4806,2346.0
2023-11-07 14:25:00,242.81,242.86,242.73,242.75,3787.0,235.4806,235.5291,235.403,235.4224,3787.0
2023-11-07 14:30:00,242.78,242.9,242.67,242.76,5219.0,235.4515,235.5678,235.3448,235.4321,5219.0
2023-11-07 14:35:00,242.7,242.84,242.7,242.73,1900.0,235.3739,235.5097,235.3739,235.403,1900.0
2023-11-07 14:40:00,242.8,242.86,242.75,242.86,1984.0,235.4709,235.5291,235.4224,235.5291,1984.0
2023-11-07 14:45:00,242.84,242.92,242.76,242.81,2905.0,235.5097,235.5872,235.4321,235.4806,2905.0
2023-11-07 14:50:00,242.81,242.86,242.76,242.82,1975.0,235.4806,235.5291,235.4321,235.4903,1975.0
2023-11-07 14:55:00,242.84,242.96,242.82,242.92,4124.0,235.5097,235.626,235.4903,235.5872,4124.0
2023-11-07 15:00:00,242.9,243.03,242.89,242.89,4444.0,235.5678,235.6939,235.5581,235.5581,4444.0
2023-11-07 15:05:00,242.94,243.11,242.94,243.04,2933.0,235.6066,235.7715,235.6066,235.7036,2933.0
2023-11-07 15:10:00,243.04,243.06,242.98,242.99,4901.0,235.7036,235.723,235.6454,235.6551,4901.0
2023-11-07 15:15:00,242.97,243.05,242.93,243.05,4581.0,235.6357,235.7133,235.5969,235.7133,4581.0
2023-11-07 15:20:00,243.04,243.23,243.03,243.11,12355.0,235.7036,235.8879,235.6939,235.7715,12355.0
2023-11-07 15:25:00,243.09,243.14,243.02,243.02,3975.0,235.7521,235.8006,235.6842,235.6842,3975.0
2023-11-07 15:30:00,243.0,243.15,243.0,243.12,5829.0,235.6648,235.8103,235.6648,235.7812,5829.0
2023-11-07 15:35:00,243.11,243.17,243.09,243.14,10649.0,235.7715,235.8297,235.7521,235.8006,10649.0
2023-11-07 15:40:00,243.17,243.27,243.12,243.27,8220.0,235.8297,235.9267,235.7812,235.9267,8220.0
2023-11-07 15:45:00,243.25,243.36,243.22,243.3,16630.0,235.9073,236.014,235.8782,235.9558,16630.0
2023-11-07 15:50:00,243.26,243.26,242.75,242.76,39676.0,235.917,235.917,235.4224,235.4321,39676.0
2023-11-07 15:55:00,242.78,242.82,242.6,242.72,58454.0,235.4515,235.4903,235.2769,235.3933,58454.0
2023-11-08 09:30:00,243.34,244.11,242.95,243.3,22342.0,235.9946,236.7413,235.6163,235.9558,22342.0
2023-11-08 09:35:00,242.99,242.99,242.54,242.54,1120.0,235.6551,235.6551,235.2187,235.2187,1120.0
2023-11-08 09:40:00,242.76,242.91,242.47,242.86,3518.0,235.4321,235.5775,235.1508,235.5291,3518.0
2023-11-08 09:45:00,242.87,243.05,242.69,242.69,2964.0,235.5388,235.7133,235.3642,235.3642,2964.0
2023-11-08 09:50:00,242.69,242.69,242.27,242.37,5903.0,235.3642,235.3642,234.9569,235.0538,5903.0
2023-11-08 09:55:00,242.37,242.44,242.23,242.37,2396.0,235.0538,235.1217,234.9181,235.0538,2396.0
2023-11-08 10:00:00,242.4,242.61,242.29,242.33,3211.0,235.0829,235.2866,234.9763,235.0151,3211.0
2023-11-08 10:05:00,242.2,242.21,241.87,242.09,7811.0,234.889,234.8987,234.5689,234.7823,7811.0
2023-11-08 10:10:00,242.17,242.28,242.05,242.26,1988.0,234.8599,234.9666,234.7435,234.9472,1988.0
2023-11-08 10:15:00,242.25,242.25,242.13,242.15,2712.0,234.9375,234.9375,234.8211,234.8405,2712.0
2023-11-08 10:20:00,242.07,242.24,242.02,242.2,1733.0,234.7629,234.9278,234.7144,234.889,1733.0
2023-11-08 10:25:00,242.35,242.4,242.2,242.3,2080.0,235.0344,235.0829,234.889,234.986,2080.0
2023-11-08 10:30:00,242.24,242.28,242.17,242.22,1938.0,234.9278,234.9666,234.8599,234.9084,1938.0
2023-11-08 10:35:00,242.22,242.35,242.12,242.12,2774.0,234.9084,235.0344,234.8114,234.8114,2774.0
2023-11-08 10:40:00,242.15,242.21,242.11,242.21,1781.0,234.8405,234.8987,234.8017,234.8987,1781.0
2023-11-08 10:45:00,242.26,242.43,242.16,242.33,1276.0,234.9472,235.112,234.8502,235.0151,1276.0
2023-11-08 10:50:00,242.29,242.32,242.11,242.29,3419.0,234.9763,235.0054,234.8017,234.9763,3419.0
2023-11-08 10:55:00,242.36,242.53,242.34,242.43,2031.0,235.0441,235.209,235.0248,235.112,2031.0
2023-11-08 11:00:00,242.52,242.52,242.4,242.41,2059.0,235.1993,235.1993,235.0829,235.0926,2059.0
2023-11-08 11:05:00,242.34,242.38,242.19,242.2,2457.0,235.0248,235.0635,234.8793,234.889,2457.0
2023-11-08 11:10:00,242.26,242.49,242.25,242.34,1699.0,234.9472,235.1702,234.9375,235.0248,1699.0
2023-11-08 11:15:00,242.2,242.5,242.2,242.25,5715.0,234.889,235.1799,234.889,234.9375,5715.0
2023-11-08 11:20:00,242.27,242.27,242.05,242.06,1358.0,234.9569,234.9569,234.7435,234.7532,1358.0
2023-11-08 11:25:00,242.03,242.08,241.97,241.98,942.0,234.7241,234.7726,234.6659,234.6756,942.0
2023-11-08 11:30:00,242.0,242.04,241.77,241.78,7296.0,234.695,234.7338,234.472,234.4817,7296.0
2023-11-08 11:35:00,241.83,242.08,241.83,242.06,2569.0,234.5301,234.7726,234.5301,234.7532,2569.0
2023-11-08 11:40:00,242.01,242.09,242.0,242.04,706.0,234.7047,234.7823,234.695,234.7338,706.0
2023-11-08 11:45:00,242.09,242.28,242.02,242.27,5246.0,234.7823,234.9666,234.7144,234.9569,5246.0
2023-11-08 11:50:00,242.22,242.27,242.03,242.19,6565.0,234.9084,234.9569,234.7241,234.8793,6565.0
2023-11-08 11:55:00,242.23,242.24,242.08,242.24,2582.0,234.9181,234.9278,234.7726,234.9278,2582.0
2023-11-08 12:00:00,242.25,242.25,241.82,241.84,3102.0,234.9375,234.9375,234.5204,234.5398,3102.0
2023-11-08 12:05:00,241.82,241.94,241.53,241.53,1353.0,234.5204,234.6368,234.2392,234.2392,1353.0
2023-11-08 12:10:00,241.58,241.77,241.48,241.6,1417.0,234.2877,234.472,234.1907,234.3071,1417.0
2023-11-08 12:15:00,241.49,241.71,241.45,241.64,2116.0,234.2004,234.4138,234.1616,234.3459,2116.0
2023-11-08 12:20:00,241.72,241.96,241.72,241.9,2577.0,234.4235,234.6562,234.4235,234.598,2577.0
2023-11-08 12:25:00,241.79,241.92,241.79,241.85,1693.0,234.4914,234.6174,234.4914,234.5495,1693.0
2023-11-08 12:30:00,241.87,241.87,241.75,241.83,1076.0,234.5689,234.5689,234.4526,234.5301,1076.0
2023-11-08 12:35:00,241.88,242.15,241.81,242.15,2100.0,234.5786,234.8405,234.5107,234.8405,2100.0
2023-11-08 12:40:00,242.09,242.09,241.7,241.78,2124.0,234.7823,234.7823,234.4041,234.4817,2124.0
2023-11-08 12:45:00,241.81,241.81,241.69,241.77,599.0,234.5107,234.5107,234.3944,234.472,599.0
2023-11-08 12:50:00,241.91,241.92,241.79,241.79,1317.0,234.6077,234.6174,234.4914,234.4914,1317.0
2023-11-08 12:55:00,241.81,241.89,241.77,241.88,2753.0,234.5107,234.5883,234.472,234.5786,2753.0
2023-11-08 13:00:00,241.96,242.03,241.86,242.02,1344.0,234.6562,234.7241,234.5592,234.7144,1344.0
2023-11-08 13:05:00,242.07,242.1,241.97,242.0,1475.0,234.7629,234.792,234.6659,234.695,1475.0
2023-11-08 13:10:00,241.93,241.94,241.59,241.62,1164.0,234.6271,234.6368,234.2974,234.3265,1164.0
2023-11-08 13:15:00,241.58,241.61,241.51,241.54,800.0,234.2877,234.3168,234.2198,234.2489,800.0
2023-11-08 13:20:00,241.54,241.69,241.48,241.69,2244.0,234.2489,234.3944,234.1907,234.3944,2244.0
2023-11-08 13:25:00,241.66,241.69,241.6,241.66,1483.0,234.3653,234.3944,234.3071,234.3653,1483.0
2023-11-08 13:30:00,241.68,241.78,241.6,241.6,1552.0,234.3847,234.4817,234.3071,234.3071,1552.0
2023-11-08 13:35:00,241.55,241.61,241.42,241.6,2636.0,234.2586,234.3168,234.1325,234.3071,2636.0
2023-11-08 13:40:00,241.56,241.59,241.52,241.59,1852.0,234.2683,234.2974,234.2295,234.2974,1852.0
2023-11-08 13:45:00,241.59,241.62,241.41,241.54,2903.0,234.2974,234.3265,234.1228,234.2489,2903.0
2023-11-08 13:50:00,241.58,241.78,241.5,241.78,4621.0,234.2877,234.4817,234.2101,234.4817,4621.0
2023-11-08 13:55:00,241.8,241.8,241.57,241.71,3314.0,234.5011,234.5011,234.278,234.4138,3314.0
2023-11-08 14:00:00,241.66,241.87,241.66,241.87,2986.0,234.3653,234.5689,234.3653,234.5689,2986.0
2023-11-08 14:05:00,241.82,241.85,241.74,241.76,2942.0,234.5204,234.5495,234.4429,234.4623,2942.0
2023-11-08 14:10:00,241.76,241.77,241.59,241.59,1839.0,234.4623,234.472,234.2974,234.2974,1839.0
2023-11-08 14:15:00,241.58,241.79,241.57,241.78,3018.0,234.2877,234.4914,234.278,234.4817,3018.0
2023-11-08 14:20:00,241.77,241.77,241.71,241.73,1423.0,234.472,234.472,234.4138,234.4332,1423.0
2023-11-08 14:25:00,241.68,241.74,241.64,241.64,2189.0,234.3847,234.4429,234.3459,234.3459,2189.0
2023-11-08 14:30:00,241.65,241.77,241.65,241.68,2567.0,234.3556,234.472,234.3556,234.3847,2567.0
2023-11-08 14:35:00,241.69,241.89,241.65,241.89,1881.0,234.3944,234.5883,234.3556,234.5883,1881.0
2023-11-08 14:40:00,241.85,241.85,241.72,241.72,1855.0,234.5495,234.5495,234.4235,234.4235,1855.0
2023-11-08 14:45:00,241.71,241.81,241.71,241.78,2130.0,234.4138,234.5107,234.4138,234.4817,2130.0
2023-11-08 14:50:00,241.76,241.87,241.76,241.78,3118.0,234.4623,234.5689,234.4623,234.4817,3118.0
2023-11-08 14:55:00,241.83,241.83,241.69,241.76,4228.0,234.5301,234.5301,234.3944,234.4623,4228.0
2023-11-08 15:00:00,241.73,241.79,241.71,241.72,2944.0,234.4332,234.4914,234.4138,234.4235,2944.0
2023-11-08 15:05:00,241.78,241.83,241.75,241.75,2206.0,234.4817,234.5301,234.4526,234.4526,2206.0
2023-11-08 15:10:00,241.8,241.86,241.75,241.76,2565.0,234.5011,234.5592,234.4526,234.4623,2565.0
2023-11-08 15:15:00,241.79,241.97,241.78,241.84,3495.0,234.4914,234.6659,234.4817,234.5398,3495.0
2023-11-08 15:20:00,241.81,241.81,241.66,241.68,4129.0,234.5107,234.5107,234.3653,234.3847,4129.0
2023-11-08 15:25:00,241.69,241.88,241.62,241.77,3956.0,234.3944,234.5786,234.3265,234.472,3956.0
2023-11-08 15:30:00,241.76,241.81,241.67,241.81,2295.0,234.4623,234.5107,234.375,234.5107,2295.0
2023-11-08 15:35:00,241.84,241.92,241.8,241.87,3522.0,234.5398,234.6174,234.5011,234.5689,3522.0
2023-11-08 15:40:00,241.95,242.23,241.9,242.16,4402.0,234.6465,234.9181,234.598,234.8502,4402.0
2023-11-08 15:45:00,242.16,242.29,242.16,242.21,10144.0,234.8502,234.9763,234.8502,234.8987,10144.0
2023-11-08 15:50:00,242.19,242.25,242.08,242.13,16387.0,234.8793,234.9375,234.7726,234.8211,16387.0
2023-11-08 15:55:00,242.14,242.34,241.98,242.14,39732.0,234.8308,235.0248,234.6756,234.8308,39732.0
2023-11-09 09:30:00,242.0,242.0,241.57,241.57,15226.0,234.695,234.695,234.278,234.278,15226.0
2023-11-09 09:35:00,241.45,241.82,241.0,241.31,9615.0,234.1616,234.5204,233.7252,234.0258,9615.0
2023-11-09 09:40:00,241.07,241.37,240.38,240.38,7382.0,233.7931,234.084,233.1239,233.1239,7382.0
2023-11-09 09:45:00,240.22,240.5,239.79,240.49,10704.0,232.9687,233.2403,232.5517,233.2306,10704.0
2023-11-09 09:50:00,240.59,240.75,240.36,240.59,19982.0,233.3276,233.4827,233.1045,233.3276,19982.0
2023-11-09 09:55:00,240.52,240.57,240.3,240.44,19289.0,233.2597,233.3082,233.0463,233.1821,19289.0
2023-11-09 10:00:00,240.57,240.8,240.23,240.25,39187.0,233.3082,233.5312,232.9784,232.9978,39187.0
2023-11-09 10:05:00,240.38,240.62,240.25,240.51,10533.0,233.1239,233.3567,232.9978,233.25,10533.0
2023-11-09 10:10:00,240.47,240.64,240.4,240.48,7490.0,233.2112,233.3761,233.1433,233.2209,7490.0
2023-11-09 10:15:00,240.42,240.48,240.29,240.4,2122.0,233.1627,233.2209,233.0366,233.1433,2122.0
2023-11-09 10:20:00,240.46,240.57,240.3,240.46,8139.0,233.2015,233.3082,233.0463,233.2015,8139.0
2023-11-09 10:25:00,240.42,240.63,240.42,240.51,29093.0,233.1627,233.3664,233.1627,233.25,29093.0
2023-11-09 10:30:00,240.52,240.84,240.5,240.63,33572.0,233.2597,233.57,233.2403,233.3664,33572.0
2023-11-09 10:35:00,240.76,241.14,240.71,240.88,31118.0,233.4924,233.861,233.444,233.6088,31118.0
2023-11-09 10:40:00,240.9,241.01,240.71,240.74,52816.0,233.6282,233.7349,233.444,233.473,52816.0
2023-11-09 10:45:00,240.77,241.0,240.76,240.95,9724.0,233.5021,233.7252,233.4924,233.6767,9724.0
2023-11-09 10:50:00,240.99,241.15,240.55,240.68,14109.0,233.7155,233.8707,233.2888,233.4149,14109.0
2023-11-09 10:55:00,240.62,240.84,240.62,240.77,3710.0,233.3567,233.57,233.3567,233.5021,3710.0
2023-11-09 11:00:00,240.59,240.87,240.59,240.77,11792.0,233.3276,233.5991,233.3276,233.5021,11792.0
2023-11-09 11:05:00,240.76,240.85,240.58,240.62,5488.0,233.4924,233.5797,233.3179,233.3567,5488.0
2023-11-09 11:10:00,240.64,240.91,240.57,240.91,20410.0,233.3761,233.6379,233.3082,233.6379,20410.0
2023-11-09 11:15:00,240.92,241.12,240.82,240.87,8049.0,233.6476,233.8416,233.5506,233.5991,8049.0
2023-11-09 11:20:00,240.81,240.97,240.77,240.9,8623.0,233.5409,233.6961,233.5021,233.6282,8623.0
2023-11-09 11:25:00,240.87,240.93,240.68,240.69,4869.0,233.5991,233.6573,233.4149,233.4246,4869.0
2023-11-09 11:30:00,240.63,240.7,240.57,240.58,2672.0,233.3664,233.4343,233.3082,233.3179,2672.0
2023-11-09 11:35:00,240.64,240.64,240.34,240.34,3658.0,233.3761,233.3761,233.0851,233.0851,3658.0
2023-11-09 11:40:00,240.25,240.49,240.16,240.45,4996.0,232.9978,233.2306,232.9106,233.1918,4996.0
2023-11-09 11:45:00,240.41,240.61,240.41,240.6,2769.0,233.153,233.347,233.153,233.3373,2769.0
2023-11-09 11:50:00,240.62,240.62,240.31,240.32,3976.0,233.3567,233.3567,233.056,233.0657,3976.0
2023-11-09 11:55:00,240.35,240.35,240.16,240.23,5430.0,233.0948,233.0948,232.9106,232.9784,5430.0
2023-11-09 12:00:00,240.32,240.42,240.25,240.38,3143.0,233.0657,233.1627,232.9978,233.1239,3143.0
2023-11-09 12:05:00,240.33,240.41,240.23,240.27,5023.0,233.0754,233.153,232.9784,233.0172,5023.0
2023-11-09 12:10:00,240.3,240.42,240.08,240.36,4736.0,233.0463,233.1627,232.833,233.1045,4736.0
2023-11-09 12:15:00,240.26,240.4,240.26,240.28,2596.0,233.0075,233.1433,233.0075,233.0269,2596.0
2023-11-09 12:20:00,240.36,240.39,240.15,240.16,10580.0,233.1045,233.1336,232.9009,232.9106,10580.0
2023-11-09 12:25:00,240.15,240.22,240.07,240.13,1635.0,232.9009,232.9687,232.8233,232.8815,1635.0
2023-11-09 12:30:00,240.16,240.18,240.0,240.02,3212.0,232.9106,232.93,232.7554,232.7748,3212.0
2023-11-09 12:35:00,240.04,240.12,240.02,240.08,3651.0,232.7942,232.8718,232.7748,232.833,3651.0
2023-11-09 12:40:00,239.98,240.02,239.89,240.02,5667.0,232.736,232.7748,232.6487,232.7748,5667.0
2023-11-09 12:45:00,240.02,240.15,239.97,240.0,16597.0,232.7748,232.9009,232.7263,232.7554,16597.0
2023-11-09 12:50:00,240.0,240.05,239.96,240.01,2380.0,232.7554,232.8039,232.7166,232.7651,2380.0
2023-11-09 12:55:00,239.93,240.08,239.93,239.97,1788.0,232.6875,232.833,232.6875,232.7263,1788.0
2023-11-09 13:00:00,240.01,240.04,239.27,239.69,29511.0,232.7651,232.7942,232.0474,232.4547,29511.0
2023-11-09 13:05:00,239.72,239.72,239.36,239.39,4830.0,232.4838,232.4838,232.1347,232.1638,4830.0
2023-11-09 13:10:00,239.39,239.56,239.17,239.56,6087.0,232.1638,232.3287,231.9504,232.3287,6087.0
2023-11-09 13:15:00,239.64,239.64,239.15,239.31,3551.0,232.4063,232.4063,231.931,232.0862,3551.0
2023-11-09 13:20:00,239.24,239.36,239.16,239.36,1830.0,232.0183,232.1347,231.9407,232.1347,1830.0
2023-11-09 13:25:00,239.43,239.43,239.18,239.21,6508.0,232.2026,232.2026,231.9601,231.9892,6508.0
2023-11-09 13:30:00,239.22,239.22,238.87,239.16,12126.0,231.9989,231.9989,231.6595,231.9407,12126.0
2023-11-09 13:35:00,239.09,239.43,239.04,239.14,8495.0,231.8729,232.2026,231.8244,231.9213,8495.0
2023-11-09 13:40:00,239.0,239.21,238.96,239.07,5302.0,231.7856,231.9892,231.7468,231.8535,5302.0
2023-11-09 13:45:00,239.04,239.15,238.91,238.95,3758.0,231.8244,231.931,231.6983,231.7371,3758.0
2023-11-09 13:50:00,238.99,239.1,238.9,239.05,4250.0,231.7759,231.8826,231.6886,231.8341,4250.0
2023-11-09 13:55:00,239.03,239.18,239.0,239.05,3242.0,231.8147,231.9601,231.7856,231.8341,3242.0
2023-11-09 14:00:00,239.0,239.04,238.67,238.84,10636.0,231.7856,231.8244,231.4655,231.6304,10636.0
2023-11-09 14:05:00,238.92,238.96,238.71,238.88,5027.0,231.708,231.7468,231.5043,231.6692,5027.0
2023-11-09 14:10:00,238.88,238.88,238.63,238.71,5430.0,231.6692,231.6692,231.4267,231.5043,5430.0
2023-11-09 14:15:00,238.69,238.78,238.6,238.62,4441.0,231.4849,231.5722,231.3976,231.417,4441.0
2023-11-09 14:20:00,238.67,238.83,238.67,238.77,8871.0,231.4655,231.6207,231.4655,231.5625,8871.0
2023-11-09 14:25:00,238.83,238.92,238.75,238.78,5901.0,231.6207,231.708,231.5431,231.5722,5901.0
2023-11-09 14:30:00,238.78,238.87,238.74,238.85,5897.0,231.5722,231.6595,231.5334,231.6401,5897.0
2023-11-09 14:35:00,238.81,238.87,238.41,238.53,6964.0,231.6013,231.6595,231.2134,231.3298,6964.0
2023-11-09 14:40:00,238.57,238.64,238.31,238.35,5729.0,231.3686,231.4364,231.1164,231.1552,5729.0
2023-11-09 14:45:00,238.36,238.74,238.32,238.72,9031.0,231.1649,231.5334,231.1261,231.514,9031.0
2023-11-09 14:50:00,238.68,238.7,238.54,238.65,4820.0,231.4752,231.4946,231.3395,231.4461,4820.0
2023-11-09 14:55:00,238.67,238.67,238.43,238.58,7167.0,231.4655,231.4655,231.2328,231.3783,7167.0
2023-11-09 15:00:00,238.6,238.7,238.54,238.61,10753.0,231.3976,231.4946,231.3395,231.4073,10753.0
2023-11-09 15:05:00,238.6,238.77,238.56,238.73,11505.0,231.3976,231.5625,231.3589,231.5237,11505.0
2023-11-09 15:10:00,238.77,238.89,238.67,238.86,8162.0,231.5625,231.6789,231.4655,231.6498,8162.0
2023-11-09 15:15:00,238.82,239.08,238.72,239.08,8557.0,231.611,231.8632,231.514,231.8632,8557.0
2023-11-09 15:20:00,239.06,239.2,239.02,239.13,7973.0,231.8438,231.9795,231.805,231.9116,7973.0
2023-11-09 15:25:00,239.13,239.36,239.0,239.33,12239.0,231.9116,232.1347,231.7856,232.1056,12239.0
2023-11-09 15:30:00,239.34,239.37,239.26,239.33,14819.0,232.1153,232.1444,232.0377,232.1056,14819.0
2023-11-09 15:35:00,239.33,239.38,239.08,239.18,20714.0,232.1056,232.1541,231.8632,231.9601,20714.0
2023-11-09 15:40:00,239.15,239.61,239.15,239.48,114578.0,231.931,232.3772,231.931,232.2511,114578.0
2023-11-09 15:45:00,239.51,240.12,239.51,240.1,35999.0,232.2802,232.8718,232.2802,232.8524,35999.0
2023-11-09 15:50:00,240.14,240.68,240.12,240.48,29115.0,232.8912,233.4149,232.8718,233.2209,29115.0
2023-11-09 15:55:00,240.49,240.63,240.05,240.09,88878.0,233.2306,233.3664,232.8039,232.8427,88878.0
2023-11-10 09:30:00,241.11,241.48,240.73,240.94,29507.0,233.8319,234.1907,233.4634,233.667,29507.0
2023-11-10 09:35:00,241.32,241.98,241.2,241.98,1403.0,234.0355,234.6756,233.9192,234.6756,1403.0
2023-11-10 09:40:00,241.95,241.95,240.92,240.92,3540.0,234.6465,234.6465,233.6476,233.6476,3540.0
2023-11-10 09:45:00,241.19,241.39,241.19,241.39,2188.0,233.9095,234.1034,233.9095,234.1034,2188.0
2023-11-10 09:50:00,241.39,241.54,240.97,241.3,3848.0,234.1034,234.2489,233.6961,234.0161,3848.0
2023-11-10 09:55:00,241.31,241.78,241.3,241.66,5461.0,234.0258,234.4817,234.0161,234.3653,5461.0
2023-11-10 10:00:00,241.73,241.73,241.36,241.66,5469.0,234.4332,234.4332,234.0743,234.3653,5469.0
2023-11-10 10:05:00,241.8,241.9,241.75,241.83,3366.0,234.5011,234.598,234.4526,234.5301,3366.0
2023-11-10 10:10:00,242.13,242.13,241.85,241.96,4748.0,234.8211,234.8211,234.5495,234.6562,4748.0
2023-11-10 10:15:00,241.9,242.12,241.82,242.08,2767.0,234.598,234.8114,234.5204,234.7726,2767.0
2023-11-10 10:20:00,242.04,242.25,242.01,242.15,3468.0,234.7338,234.9375,234.7047,234.8405,3468.0
2023-11-10 10:25:00,242.2,242.38,242.1,242.25,6796.0,234.889,235.0635,234.792,234.9375,6796.0
2023-11-10 10:30:00,242.18,242.34,242.02,242.18,11858.0,234.8696,235.0248,234.7144,234.8696,11858.0
2023-11-10 10:35:00,242.14,242.16,241.8,241.8,5325.0,234.8308,234.8502,234.5011,234.5011,5325.0
2023-11-10 10:40:00,241.77,241.81,241.59,241.62,3019.0,234.472,234.5107,234.2974,234.3265,3019.0
2023-11-10 10:45:00,241.63,241.76,241.56,241.58,5505.0,234.3362,234.4623,234.2683,234.2877,5505.0
2023-11-10 10:50:00,241.67,241.96,241.67,241.74,8580.0,234.375,234.6562,234.375,234.4429,8580.0
2023-11-10 10:55:00,241.74,241.88,241.63,241.86,3755.0,234.4429,234.5786,234.3362,234.5592,3755.0
2023-11-10 11:00:00,241.86,242.31,241.86,242.31,8825.0,234.5592,234.9957,234.5592,234.9957,8825.0
2023-11-10 11:05:00,242.35,242.7,242.35,242.67,9645.0,235.0344,235.3739,235.0344,235.3448,9645.0
2023-11-10 11:10:00,242.65,242.72,242.52,242.59,4998.0,235.3254,235.3933,235.1993,235.2672,4998.0
2023-11-10 11:15:00,242.61,242.74,242.23,242.31,5113.0,235.2866,235.4127,234.9181,234.9957,5113.0
2023-11-10 11:20:00,242.3,242.4,242.17,242.4,4555.0,234.986,235.0829,234.8599,235.0829,4555.0
2023-11-10 11:25:00,242.32,242.64,242.22,242.6,7196.0,235.0054,235.3157,234.9084,235.2769,7196.0
2023-11-10 11:30:00,242.6,242.66,242.54,242.61,4635.0,235.2769,235.3351,235.2187,235.2866,4635.0
2023-11-10 11:35:00,242.56,242.63,242.49,242.59,9769.0,235.2381,235.306,235.1702,235.2672,9769.0
2023-11-10 11:40:00,242.61,242.62,242.5,242.6,4015.0,235.2866,235.2963,235.1799,235.2769,4015.0
2023-11-10 11:45:00,242.62,242.65,242.46,242.48,5206.0,235.2963,235.3254,235.1411,235.1605,5206.0
2023-11-10 11:50:00,242.5,242.64,242.49,242.58,12043.0,235.1799,235.3157,235.1702,235.2575,12043.0
2023-11-10 11:55:00,242.57,242.71,242.44,242.7,27336.0,235.2478,235.3836,235.1217,235.3739,27336.0
2023-11-10 12:00:00,242.71,242.97,242.71,242.91,7266.0,235.3836,235.6357,235.3836,235.5775,7266.0
2023-11-10 12:05:00,242.94,243.06,242.82,242.86,5203.0,235.6066,235.723,235.4903,235.5291,5203.0
2023-11-10 12:10:00,242.88,242.88,242.54,242.61,4407.0,235.5485,235.5485,235.2187,235.2866,4407.0
2023-11-10 12:15:00,242.58,242.61,242.39,242.41,2478.0,235.2575,235.2866,235.0732,235.0926,2478.0
2023-11-10 12:20:00,242.39,242.47,242.3,242.4,3901.0,235.0732,235.1508,234.986,235.0829,3901.0
2023-11-10 12:25:00,242.38,242.61,242.36,242.52,5623.0,235.0635,235.2866,235.0441,235.1993,5623.0
2023-11-10 12:30:00,242.51,242.61,242.47,242.47,3772.0,235.1896,235.2866,235.1508,235.1508,3772.0
2023-11-10 12:35:00,242.5,242.64,242.43,242.64,3523.0,235.1799,235.3157,235.112,235.3157,3523.0
2023-11-10 12:40:00,242.67,242.67,242.45,242.6,4042.0,235.3448,235.3448,235.1314,235.2769,4042.0
2023-11-10 12:45:00,242.57,242.77,242.56,242.67,3428.0,235.2478,235.4418,235.2381,235.3448,3428.0
2023-11-10 12:50:00,242.69,242.93,242.65,242.91,4155.0,235.3642,235.5969,235.3254,235.5775,4155.0
2023-11-10 12:55:00,242.9,242.9,242.74,242.88,2902.0,235.5678,235.5678,235.4127,235.5485,2902.0
2023-11-10 13:00:00,242.88,243.05,242.8,242.99,4451.0,235.5485,235.7133,235.4709,235.6551,4451.0
2023-11-10 13:05:00,242.95,242.99,242.65,242.65,3230.0,235.6163,235.6551,235.3254,235.3254,3230.0
2023-11-10 13:10:00,242.64,242.84,242.63,242.84,3851.0,235.3157,235.5097,235.306,235.5097,3851.0
2023-11-10 13:15:00,242.84,242.84,242.52,242.57,4422.0,235.5097,235.5097,235.1993,235.2478,4422.0
2023-11-10 13:20:00,242.59,242.9,242.59,242.9,3755.0,235.2672,235.5678,235.2672,235.5678,3755.0
2023-11-10 13:25:00,242.86,243.0,242.81,242.94,4393.0,235.5291,235.6648,235.4806,235.6066,4393.0
2023-11-10 13:30:00,242.93,243.14,242.92,243.12,3231.0,235.5969,235.8006,235.5872,235.7812,3231.0
2023-11-10 13:35:00,243.1,243.1,243.0,243.06,4250.0,235.7618,235.7618,235.6648,235.723,4250.0
2023-11-10 13:40:00,243.1,243.18,242.98,243.07,4331.0,235.7618,235.8394,235.6454,235.7327,4331.0
2023-11-10 13:45:00,243.08,243.24,243.07,243.16,2300.0,235.7424,235.8976,235.7327,235.82,2300.0
2023-11-10 13:50:00,243.19,243.2,243.1,243.17,4091.0,235.8491,235.8588,235.7618,235.8297,4091.0
2023-11-10 13:55:00,243.17,243.23,243.11,243.15,2916.0,235.8297,235.8879,235.7715,235.8103,2916.0
2023-11-10 14:00:00,243.18,243.23,243.12,243.17,4012.0,235.8394,235.8879,235.7812,235.8297,4012.0
2023-11-10 14:05:00,243.22,243.37,243.15,243.25,3095.0,235.8782,236.0237,235.8103,235.9073,3095.0
2023-11-10 14:10:00,243.23,243.38,243.23,243.38,2316.0,235.8879,236.0334,235.8879,236.0334,2316.0
2023-11-10 14:15:00,243.42,243.43,243.37,243.4,2250.0,236.0722,236.0818,236.0237,236.0528,2250.0
2023-11-10 14:20:00,243.41,243.52,243.34,243.37,12231.0,236.0625,236.1691,235.9946,236.0237,12231.0
2023-11-10 14:25:00,243.39,243.46,243.26,243.46,3945.0,236.0431,236.1109,235.917,236.1109,3945.0
2023-11-10 14:30:00,243.44,243.56,243.41,243.56,3688.0,236.0915,236.2079,236.0625,236.2079,3688.0
2023-11-10 14:35:00,243.56,243.59,243.24,243.35,4360.0,236.2079,236.237,235.8976,236.0043,4360.0
2023-11-10 14:40:00,243.35,243.39,243.29,243.38,3928.0,236.0043,236.0431,235.9461,236.0334,3928.0
2023-11-10 14:45:00,243.37,243.41,243.32,243.38,4862.0,236.0237,236.0625,235.9752,236.0334,4862.0
2023-11-10 14:50:00,243.38,243.44,243.25,243.32,4889.0,236.0334,236.0915,235.9073,235.9752,4889.0
2023-11-10 14:55:00,243.3,243.52,243.27,243.52,2708.0,235.9558,236.1691,235.9267,236.1691,2708.0
2023-11-10 15:00:00,243.47,243.65,243.47,243.64,3882.0,236.1206,236.2952,236.1206,236.2855,3882.0
2023-11-10 15:05:00,243.65,243.83,243.65,243.76,5392.0,236.2952,236.4698,236.2952,236.4019,5392.0
2023-11-10 15:10:00,243.73,243.73,243.5,243.51,6513.0,236.3728,236.3728,236.1497,236.1594,6513.0
2023-11-10 15:15:00,243.51,243.63,243.37,243.63,5567.0,236.1594,236.2758,236.0237,236.2758,5567.0
2023-11-10 15:20:00,243.7,243.73,243.62,243.7,4778.0,236.3437,236.3728,236.2661,236.3437,4778.0
2023-11-10 15:25:00,243.69,243.73,243.57,243.67,8321.0,236.334,236.3728,236.2176,236.3146,8321.0
2023-11-10 15:30:00,243.67,243.79,243.54,243.79,12693.0,236.3146,236.431,236.1885,236.431,12693.0
2023-11-10 15:35:00,243.77,243.97,243.77,243.82,13573.0,236.4116,236.6055,236.4116,236.4601,13573.0
2023-11-10 15:40:00,243.8,243.91,243.78,243.8,7854.0,236.4407,236.5474,236.4213,236.4407,7854.0
2023-11-10 15:45:00,243.78,243.93,243.67,243.77,15181.0,236.4213,236.5668,236.3146,236.4116,15181.0
2023-11-10 15:50:00,243.78,244.14,243.74,243.97,24667.0,236.4213,236.7704,236.3825,236.6055,24667.0
2023-11-10 15:55:00,243.97,244.0,243.5,243.56,69282.0,236.6055,236.6346,236.1497,236.2079,69282.0
2023-11-13 09:30:00,243.55,244.35,243.55,244.01,20289.0,236.1982,236.9741,236.1982,236.6443,20289.0
2023-11-13 09:35:00,244.21,244.49,243.52,244.49,6046.0,236.8383,237.1099,236.1691,237.1099,6046.0
2023-11-13 09:40:00,244.61,244.72,244.43,244.58,9125.0,237.2262,237.3329,237.0517,237.1971,9125.0
2023-11-13 09:45:00,244.56,244.57,244.18,244.19,5135.0,237.1777,237.1874,236.8092,236.8189,5135.0
2023-11-13 09:50:00,244.31,245.34,244.31,245.04,21320.0,236.9353,237.9342,236.9353,237.6432,21320.0
2023-11-13 09:55:00,245.09,245.17,244.2,244.2,1407.0,237.6917,237.7693,236.8286,236.8286,1407.0
2023-11-13 10:00:00,244.2,245.17,244.2,244.96,7419.0,236.8286,237.7693,236.8286,237.5657,7419.0
2023-11-13 10:05:00,244.71,244.71,244.42,244.49,8934.0,237.3232,237.3232,237.042,237.1099,8934.0
2023-11-13 10:10:00,244.4,244.45,244.2,244.35,2839.0,237.0226,237.0711,236.8286,236.9741,2839.0
2023-11-13 10:15:00,244.24,244.31,244.21,244.21,438.0,236.8674,236.9353,236.8383,236.8383,438.0
2023-11-13 10:20:00,244.41,244.41,244.04,244.38,2448.0,237.0323,237.0323,236.6734,237.0032,2448.0
2023-11-13 10:25:00,244.34,244.67,244.29,244.5,3613.0,236.9644,237.2844,236.9159,237.1195,3613.0
2023-11-13 10:30:00,244.5,245.0,244.5,244.93,13902.0,237.1195,237.6045,237.1195,237.5366,13902.0
2023-11-13 10:35:00,245.01,245.1,244.75,245.02,12687.0,237.6142,237.7014,237.362,237.6239,12687.0
2023-11-13 10:40:00,245.03,245.29,244.84,245.23,6042.0,237.6336,237.8857,237.4493,237.8275,6042.0
2023-11-13 10:45:00,245.17,245.28,245.08,245.28,7740.0,237.7693,237.876,237.682,237.876,7740.0
2023-11-13 10:50:00,245.3,245.55,245.22,245.48,10796.0,237.8954,238.1379,237.8178,238.07,10796.0
2023-11-13 10:55:00,245.48,245.75,245.47,245.75,13160.0,238.07,238.3318,238.0603,238.3318,13160.0
2023-11-13 11:00:00,245.75,245.75,245.43,245.72,6308.0,238.3318,238.3318,238.0215,238.3027,6308.0
2023-11-13 11:05:00,245.72,245.79,245.52,245.62,7024.0,238.3027,238.3706,238.1088,238.2057,7024.0
2023-11-13 11:10:00,245.65,245.7,245.51,245.66,6645.0,238.2348,238.2833,238.0991,238.2445,6645.0
2023-11-13 11:15:00,245.67,245.96,245.44,245.92,9327.0,238.2542,238.5355,238.0312,238.4967,9327.0
2023-11-13 11:20:00,245.92,245.97,245.78,245.93,8151.0,238.4967,238.5452,238.3609,238.5064,8151.0
2023-11-13 11:25:00,245.97,246.36,245.91,246.33,32714.0,238.5452,238.9234,238.487,238.8943,32714.0
2023-11-13 11:30:00,246.37,246.39,246.07,246.16,7328.0,238.9331,238.9525,238.6422,238.7294,7328.0
2023-11-13 11:35:00,246.11,246.11,245.78,245.86,5080.0,238.681,238.681,238.3609,238.4385,5080.0
2023-11-13 11:40:00,245.81,246.19,245.81,246.19,6552.0,238.39,238.7585,238.39,238.7585,6552.0
2023-11-13 11:45:00,246.19,246.42,246.19,246.2,3609.0,238.7585,238.9816,238.7585,238.7682,3609.0
2023-11-13 11:50:00,246.24,246.6,246.23,246.56,5307.0,238.807,239.1562,238.7973,239.1174,5307.0
2023-11-13 11:55:00,246.58,246.61,246.3,246.44,3606.0,239.1368,239.1659,238.8652,239.001,3606.0
2023-11-13 12:00:00,246.54,246.64,246.45,246.56,3297.0,239.098,239.195,239.0107,239.1174,3297.0
2023-11-13 12:05:00,246.54,246.69,246.34,246.65,7961.0,239.098,239.2434,238.904,239.2046,7961.0
2023-11-13 12:10:00,246.65,246.73,246.36,246.6,4482.0,239.2046,239.2822,238.9234,239.1562,4482.0
2023-11-13 12:15:00,246.59,246.72,246.46,246.51,3697.0,239.1465,239.2725,239.0204,239.0689,3697.0
2023-11-13 12:20:00,246.53,246.72,246.42,246.72,3067.0,239.0883,239.2725,238.9816,239.2725,3067.0
2023-11-13 12:25:00,246.69,246.69,246.53,246.53,1807.0,239.2434,239.2434,239.0883,239.0883,1807.0
2023-11-13 12:30:00,246.52,246.53,246.46,246.51,1000.0,239.0786,239.0883,239.0204,239.0689,1000.0
2023-11-13 12:35:00,246.48,246.52,246.39,246.52,1557.0,239.0398,239.0786,238.9525,239.0786,1557.0
2023-11-13 12:40:00,246.49,246.51,246.41,246.51,2525.0,239.0495,239.0689,238.9719,239.0689,2525.0
2023-11-13 12:45:00,246.43,246.52,246.21,246.46,14818.0,238.9913,239.0786,238.7779,239.0204,14818.0
2023-11-13 12:50:00,246.59,246.64,246.56,246.64,2214.0,239.1465,239.195,239.1174,239.195,2214.0
2023-11-13 12:55:00,246.64,246.72,246.59,246.66,1000.0,239.195,239.2725,239.1465,239.2143,1000.0
2023-11-13 13:00:00,246.71,246.89,246.62,246.74,9268.0,239.2628,239.4374,239.1756,239.2919,9268.0
2023-11-13 13:05:00,246.72,246.8,246.7,246.74,1357.0,239.2725,239.3501,239.2531,239.2919,1357.0
2023-11-13 13:10:00,246.68,246.73,246.62,246.72,2882.0,239.2337,239.2822,239.1756,239.2725,2882.0
2023-11-13 13:15:00,246.7,246.8,246.68,246.76,3070.0,239.2531,239.3501,239.2337,239.3113,3070.0
2023-11-13 13:20:00,246.67,246.81,246.64,246.77,2088.0,239.224,239.3598,239.195,239.321,2088.0
2023-11-13 13:25:00,246.76,246.76,246.37,246.38,2899.0,239.3113,239.3113,238.9331,238.9428,2899.0
2023-11-13 13:30:00,246.43,246.68,246.43,246.62,2950.0,238.9913,239.2337,238.9913,239.1756,2950.0
2023-11-13 13:35:00,246.62,246.63,246.48,246.58,1940.0,239.1756,239.1853,239.0398,239.1368,1940.0
2023-11-13 13:40:00,246.7,246.9,246.67,246.77,5670.0,239.2531,239.4471,239.224,239.321,5670.0
2023-11-13 13:45:00,246.81,246.83,246.71,246.75,2232.0,239.3598,239.3792,239.2628,239.3016,2232.0
2023-11-13 13:50:00,246.81,246.81,246.73,246.8,2691.0,239.3598,239.3598,239.2822,239.3501,2691.0
2023-11-13 13:55:00,246.78,246.9,246.69,246.84,6030.0,239.3307,239.4471,239.2434,239.3889,6030.0
2023-11-13 14:00:00,246.82,246.88,246.76,246.88,2341.0,239.3695,239.4277,239.3113,239.4277,2341.0
2023-11-13 14:05:00,246.86,246.96,246.69,246.9,4200.0,239.4083,239.5053,239.2434,239.4471,4200.0
2023-11-13 14:10:00,246.9,246.9,246.79,246.79,3849.0,239.4471,239.4471,239.3404,239.3404,3849.0
2023-11-13 14:15:00,246.76,246.8,246.65,246.68,1211.0,239.3113,239.3501,239.2046,239.2337,1211.0
2023-11-13 14:20:00,246.69,246.77,246.54,246.77,5988.0,239.2434,239.321,239.098,239.321,5988.0
2023-11-13 14:25:00,246.75,246.93,246.67,246.93,4170.0,239.3016,239.4762,239.224,239.4762,4170.0
2023-11-13 14:30:00,246.93,246.99,246.81,246.88,4725.0,239.4762,239.5344,239.3598,239.4277,4725.0
2023-11-13 14:35:00,246.9,247.03,246.82,246.91,9018.0,239.4471,239.5732,239.3695,239.4568,9018.0
2023-11-13 14:40:00,246.96,247.28,246.9,247.07,13070.0,239.5053,239.8156,239.4471,239.612,13070.0
2023-11-13 14:45:00,247.12,247.17,246.91,247.09,6208.0,239.6605,239.709,239.4568,239.6314,6208.0
2023-11-13 14:50:00,247.08,247.14,246.94,247.01,6185.0,239.6217,239.6799,239.4859,239.5538,6185.0
2023-11-13 14:55:00,246.97,247.06,246.96,246.99,5138.0,239.515,239.6023,239.5053,239.5344,5138.0
2023-11-13 15:00:00,247.01,247.01,246.86,246.95,7494.0,239.5538,239.5538,239.4083,239.4956,7494.0
2023-11-13 15:05:00,246.9,246.91,246.76,246.78,5388.0,239.4471,239.4568,239.3113,239.3307,5388.0
2023-11-13 15:10:00,246.81,247.05,246.8,247.0,8505.0,239.3598,239.5926,239.3501,239.5441,8505.0
2023-11-13 15:15:00,247.02,247.08,246.91,246.91,7463.0,239.5635,239.6217,239.4568,239.4568,7463.0
2023-11-13 15:20:00,246.9,246.98,246.84,246.95,6252.0,239.4471,239.5247,239.3889,239.4956,6252.0
2023-11-13 15:25:00,246.94,247.08,246.93,247.06,9433.0,239.4859,239.6217,239.4762,239.6023,9433.0
2023-11-13 15:30:00,247.03,247.08,246.92,247.04,22399.0,239.5732,239.6217,239.4665,239.5829,22399.0
2023-11-13 15:35:00,247.04,247.12,246.77,246.77,18268.0,239.5829,239.6605,239.321,239.321,18268.0
2023-11-13 15:40:00,246.77,246.9,246.59,246.59,16848.0,239.321,239.4471,239.1465,239.1465,16848.0
2023-11-13 15:45:00,246.51,246.78,246.51,246.63,19341.0,239.0689,239.3307,239.0689,239.1853,19341.0
2023-11-13 15:50:00,246.61,246.75,246.44,246.54,46311.0,239.1659,239.3016,239.001,239.098,46311.0
2023-11-13 15:55:00,246.52,246.7,246.42,246.7,70134.0,239.0786,239.2531,238.9816,239.2531,70134.0
2023-11-14 09:30:00,245.77,246.38,245.77,246.27,23369.0,238.3512,238.9428,238.3512,238.8361,23369.0
2023-11-14 09:35:00,246.35,246.35,245.86,246.0,8343.0,238.9137,238.9137,238.4385,238.5743,8343.0
2023-11-14 09:40:00,245.99,246.16,245.48,245.49,7889.0,238.5646,238.7294,238.07,238.0797,7889.0
2023-11-14 09:45:00,245.6,246.31,245.53,246.31,13721.0,238.1863,238.8749,238.1185,238.8749,13721.0
2023-11-14 09:50:00,246.57,247.01,246.4,246.56,9887.0,239.1271,239.5538,238.9622,239.1174,9887.0
2023-11-14 09:55:00,246.49,246.49,246.05,246.25,3336.0,239.0495,239.0495,238.6228,238.8167,3336.0
2023-11-14 10:00:00,246.18,246.74,246.06,246.62,4866.0,238.7488,239.2919,238.6325,239.1756,4866.0
2023-11-14 10:05:00,246.6,246.75,246.38,246.46,6278.0,239.1562,239.3016,238.9428,239.0204,6278.0
2023-11-14 10:10:00,246.44,246.82,246.44,246.71,2501.0,239.001,239.3695,239.001,239.2628,2501.0
2023-11-14 10:15:00,246.76,247.23,246.75,247.23,3624.0,239.3113,239.7671,239.3016,239.7671,3624.0
2023-11-14 10:20:00,247.2,247.56,247.16,247.36,9683.0,239.738,240.0872,239.6993,239.8932,9683.0
2023-11-14 10:25:00,247.45,247.69,247.4,247.59,11692.0,239.9805,240.2133,239.932,240.1163,11692.0
2023-11-14 10:30:00,247.49,247.49,247.35,247.4,6356.0,240.0193,240.0193,239.8835,239.932,6356.0
2023-11-14 10:35:00,247.32,247.75,247.22,247.54,8043.0,239.8544,240.2714,239.7574,240.0678,8043.0
2023-11-14 10:40:00,247.59,247.66,247.53,247.53,4348.0,240.1163,240.1842,240.0581,240.0581,4348.0
2023-11-14 10:45:00,247.52,247.78,247.52,247.55,4610.0,240.0484,240.3005,240.0484,240.0775,4610.0
2023-11-14 10:50:00,247.57,247.98,247.57,247.91,4231.0,240.0969,240.4945,240.0969,240.4266,4231.0
2023-11-14 10:55:00,248.0,248.11,247.88,248.05,6491.0,240.5139,240.6206,240.3975,240.5624,6491.0
2023-11-14 11:00:00,248.08,248.13,247.87,248.06,7492.0,240.5915,240.64,240.3878,240.5721,7492.0
2023-11-14 11:05:00,248.05,248.08,247.45,247.58,5457.0,240.5624,240.5915,239.9805,240.1066,5457.0
2023-11-14 11:10:00,247.64,247.72,247.59,247.64,2553.0,240.1648,240.2424,240.1163,240.1648,2553.0
2023-11-14 11:15:00,247.64,247.94,247.59,247.72,8478.0,240.1648,240.4557,240.1163,240.2424,8478.0
2023-11-14 11:20:00,247.61,247.71,247.29,247.38,5372.0,240.1357,240.2327,239.8253,239.9126,5372.0
2023-11-14 11:25:00,247.53,247.53,247.38,247.47,1188.0,240.0581,240.0581,239.9126,239.9999,1188.0
2023-11-14 11:30:00,247.46,247.66,247.46,247.66,2311.0,239.9902,240.1842,239.9902,240.1842,2311.0
2023-11-14 11:35:00,247.67,247.67,247.35,247.36,3069.0,240.1939,240.1939,239.8835,239.8932,3069.0
2023-11-14 11:40:00,247.39,247.61,247.39,247.61,1685.0,239.9223,240.1357,239.9223,240.1357,1685.0
2023-11-14 11:45:00,247.68,247.93,247.47,247.47,8108.0,240.2036,240.446,239.9999,239.9999,8108.0
2023-11-14 11:50:00,247.66,247.66,247.5,247.55,1711.0,240.1842,240.1842,240.029,240.0775,1711.0
2023-11-14 11:55:00,247.57,247.68,247.5,247.67,2072.0,240.0969,240.2036,240.029,240.1939,2072.0
2023-11-14 12:00:00,247.56,247.72,247.51,247.66,11905.0,240.0872,240.2424,240.0387,240.1842,11905.0
2023-11-14 12:05:00,247.65,247.69,247.17,247.21,5574.0,240.1745,240.2133,239.709,239.7477,5574.0
2023-11-14 12:10:00,247.14,247.24,247.05,247.12,3895.0,239.6799,239.7768,239.5926,239.6605,3895.0
2023-11-14 12:15:00,247.1,247.27,247.0,247.04,2449.0,239.6411,239.8059,239.5441,239.5829,2449.0
2023-11-14 12:20:00,247.04,247.04,246.85,246.99,1500.0,239.5829,239.5829,239.3986,239.5344,1500.0
2023-11-14 12:25:00,246.94,247.23,246.93,247.23,2743.0,239.4859,239.7671,239.4762,239.7671,2743.0
2023-11-14 12:30:00,247.18,247.21,247.03,247.06,5102.0,239.7187,239.7477,239.5732,239.6023,5102.0
2023-11-14 12:35:00,247.04,247.07,246.84,246.92,2406.0,239.5829,239.612,239.3889,239.4665,2406.0
2023-11-14 12:40:00,246.89,247.04,246.86,246.91,3947.0,239.4374,239.5829,239.4083,239.4568,3947.0
2023-11-14 12:45:00,246.89,247.18,246.89,247.01,2156.0,239.4374,239.7187,239.4374,239.5538,2156.0
2023-11-14 12:50:00,247.04,247.38,247.0,247.34,3403.0,239.5829,239.9126,239.5441,239.8738,3403.0
2023-11-14 12:55:00,247.44,247.48,247.29,247.47,3855.0,239.9708,240.0096,239.8253,239.9999,3855.0
2023-11-14 13:00:00,247.49,247.55,247.33,247.45,1906.0,240.0193,240.0775,239.8641,239.9805,1906.0
2023-11-14 13:05:00,247.47,247.65,247.44,247.49,2614.0,239.9999,240.1745,239.9708,240.0193,2614.0
2023-11-14 13:10:00,247.48,247.6,247.48,247.59,1903.0,240.0096,240.126,240.0096,240.1163,1903.0
2023-11-14 13:15:00,247.51,247.75,247.48,247.67,4174.0,240.0387,240.2714,240.0096,240.1939,4174.0
2023-11-14 13:20:00,247.64,247.77,247.62,247.77,1557.0,240.1648,240.2908,240.1454,240.2908,1557.0
2023-11-14 13:25:00,247.76,248.21,247.75,248.17,7615.0,240.2811,240.7176,240.2714,240.6788,7615.0
2023-11-14 13:30:00,248.17,248.25,248.01,248.12,5343.0,240.6788,240.7564,240.5236,240.6303,5343.0
2023-11-14 13:35:00,248.01,248.2,247.94,248.14,2581.0,240.5236,240.7079,240.4557,240.6497,2581.0
2023-11-14 13:40:00,248.18,248.18,247.96,247.99,2511.0,240.6885,240.6885,240.4751,240.5042,2511.0
2023-11-14 13:45:00,247.98,248.0,247.89,247.98,6078.0,240.4945,240.5139,240.4072,240.4945,6078.0
2023-11-14 13:50:00,247.95,248.01,247.9,247.91,2361.0,240.4654,240.5236,240.4169,240.4266,2361.0
2023-11-14 13:55:00,247.88,248.06,247.87,247.92,3043.0,240.3975,240.5721,240.3878,240.4363,3043.0
2023-11-14 14:00:00,247.91,248.02,247.85,247.94,1377.0,240.4266,240.5333,240.3684,240.4557,1377.0
2023-11-14 14:05:00,247.91,248.01,247.65,247.68,4461.0,240.4266,240.5236,240.1745,240.2036,4461.0
2023-11-14 14:10:00,247.68,247.72,247.38,247.72,6680.0,240.2036,240.2424,239.9126,240.2424,6680.0
2023-11-14 14:15:00,247.67,247.92,247.67,247.83,1932.0,240.1939,240.4363,240.1939,240.349,1932.0
2023-11-14 14:20:00,247.85,247.89,247.76,247.89,3421.0,240.3684,240.4072,240.2811,240.4072,3421.0
2023-11-14 14:25:00,247.85,247.96,247.77,247.94,2707.0,240.3684,240.4751,240.2908,240.4557,2707.0
2023-11-14 14:30:00,248.0,248.28,248.0,248.26,2137.0,240.5139,240.7854,240.5139,240.7661,2137.0
2023-11-14 14:35:00,248.17,248.35,248.17,248.27,3680.0,240.6788,240.8533,240.6788,240.7757,3680.0
2023-11-14 14:40:00,248.31,248.47,248.28,248.41,3007.0,240.8145,240.9697,240.7854,240.9115,3007.0
2023-11-14 14:45:00,248.48,248.5,248.38,248.46,7547.0,240.9794,240.9988,240.8824,240.96,7547.0
2023-11-14 14:50:00,248.51,248.63,248.47,248.47,5642.0,241.0085,241.1249,240.9697,240.9697,5642.0
2023-11-14 14:55:00,248.45,248.53,248.43,248.46,4132.0,240.9503,241.0279,240.9309,240.96,4132.0
2023-11-14 15:00:00,248.49,248.5,248.32,248.32,4006.0,240.9891,240.9988,240.8242,240.8242,4006.0
2023-11-14 15:05:00,248.36,248.56,248.32,248.53,4422.0,240.863,241.057,240.8242,241.0279,4422.0
2023-11-14 15:10:00,248.59,248.89,248.53,248.66,9663.0,241.0861,241.377,241.0279,241.154,9663.0
2023-11-14 15:15:00,248.64,248.79,248.59,248.65,7468.0,241.1346,241.2801,241.0861,241.1443,7468.0
2023-11-14 15:20:00,248.62,248.63,248.51,248.55,6537.0,241.1152,241.1249,241.0085,241.0473,6537.0
2023-11-14 15:25:00,248.5,248.62,248.45,248.6,7559.0,240.9988,241.1152,240.9503,241.0958,7559.0
2023-11-14 15:30:00,248.65,248.65,248.46,248.48,9567.0,241.1443,241.1443,240.96,240.9794,9567.0
2023-11-14 15:35:00,248.47,248.51,248.35,248.43,13847.0,240.9697,241.0085,240.8533,240.9309,13847.0
2023-11-14 15:40:00,248.4,248.5,248.35,248.38,19724.0,240.9018,240.9988,240.8533,240.8824,19724.0
2023-11-14 15:45:00,248.38,248.38,248.01,248.05,15692.0,240.8824,240.8824,240.5236,240.5624,15692.0
2023-11-14 15:50:00,247.96,248.24,247.7,247.88,30079.0,240.4751,240.7467,240.223,240.3975,30079.0
2023-11-14 15:55:00,247.96,248.07,247.65,247.84,64199.0,240.4751,240.5818,240.1745,240.3587,64199.0
2023-11-15 09:30:00,247.56,248.28,247.42,248.1,16502.0,240.0872,240.7854,239.9514,240.6109,16502.0
2023-11-15 09:35:00,247.59,247.85,247.32,247.63,2386.0,240.1163,240.3684,239.8544,240.1551,2386.0
2023-11-15 09:40:00,247.44,247.53,247.0,247.31,4874.0,239.9708,240.0581,239.5441,239.8447,4874.0
2023-11-15 09:45:00,247.44,247.76,246.98,246.98,5355.0,239.9708,240.2811,239.5247,239.5247,5355.0
2023-11-15 09:50:00,246.9,246.9,246.67,246.67,7933.0,239.4471,239.4471,239.224,239.224,7933.0
2023-11-15 09:55:00,246.72,247.24,246.68,247.24,8794.0,239.2725,239.7768,239.2337,239.7768,8794.0
2023-11-15 10:00:00,247.29,247.54,247.2,247.24,3298.0,239.8253,240.0678,239.738,239.7768,3298.0
2023-11-15 10:05:00,247.27,247.38,247.07,247.29,8177.0,239.8059,239.9126,239.612,239.8253,8177.0
2023-11-15 10:10:00,247.34,247.62,247.21,247.62,1631.0,239.8738,240.1454,239.7477,240.1454,1631.0
2023-11-15 10:15:00,247.73,247.77,247.45,247.66,9139.0,240.252,240.2908,239.9805,240.1842,9139.0
2023-11-15 10:20:00,247.78,247.88,247.53,247.79,8222.0,240.3005,240.3975,240.0581,240.3102,8222.0
2023-11-15 10:25:00,247.73,247.8,247.5,247.53,3546.0,240.252,240.3199,240.029,240.0581,3546.0
2023-11-15 10:30:00,247.59,247.65,247.37,247.38,5296.0,240.1163,240.1745,239.9029,239.9126,5296.0
2023-11-15 10:35:00,247.27,247.27,247.04,247.05,2064.0,239.8059,239.8059,239.5829,239.5926,2064.0
2023-11-15 10:40:00,247.05,247.1,246.82,247.07,5856.0,239.5926,239.6411,239.3695,239.612,5856.0
2023-11-15 10:45:00,247.05,247.09,246.47,246.47,14601.0,239.5926,239.6314,239.0301,239.0301,14601.0
2023-11-15 10:50:00,246.46,246.71,246.46,246.7,2575.0,239.0204,239.2628,239.0204,239.2531,2575.0
2023-11-15 10:55:00,246.7,246.97,246.63,246.97,4954.0,239.2531,239.515,239.1853,239.515,4954.0
2023-11-15 11:00:00,246.92,247.3,246.9,247.1,3443.0,239.4665,239.835,239.4471,239.6411,3443.0
2023-11-15 11:05:00,247.16,247.16,246.99,247.03,1895.0,239.6993,239.6993,239.5344,239.5732,1895.0
2023-11-15 11:10:00,247.28,247.57,247.18,247.23,11422.0,239.8156,240.0969,239.7187,239.7671,11422.0
2023-11-15 11:15:00,247.27,247.38,246.98,247.09,7000.0,239.8059,239.9126,239.5247,239.6314,7000.0
2023-11-15 11:20:00,247.04,247.33,247.04,247.22,3573.0,239.5829,239.8641,239.5829,239.7574,3573.0
2023-11-15 11:25:00,247.15,247.24,246.92,247.06,4448.0,239.6896,239.7768,239.4665,239.6023,4448.0
2023-11-15 11:30:00,247.03,247.05,246.71,246.81,3101.0,239.5732,239.5926,239.2628,239.3598,3101.0
2023-11-15 11:35:00,246.69,246.73,246.42,246.42,6622.0,239.2434,239.2822,238.9816,238.9816,6622.0
2023-11-15 11:40:00,246.49,246.66,246.36,246.36,4016.0,239.0495,239.2143,238.9234,238.9234,4016.0
2023-11-15 11:45:00,246.43,246.62,246.42,246.45,5551.0,238.9913,239.1756,238.9816,239.0107,5551.0
2023-11-15 11:50:00,246.49,246.61,246.41,246.61,2304.0,239.0495,239.1659,238.9719,239.1659,2304.0
2023-11-15 11:55:00,246.61,246.73,246.52,246.55,4238.0,239.1659,239.2822,239.0786,239.1077,4238.0
2023-11-15 12:00:00,246.58,246.76,246.48,246.72,3498.0,239.1368,239.3113,239.0398,239.2725,3498.0
2023-11-15 12:05:00,246.81,246.81,246.52,246.68,5105.0,239.3598,239.3598,239.0786,239.2337,5105.0
2023-11-15 12:10:00,246.63,246.63,246.38,246.43,2737.0,239.1853,239.1853,238.9428,238.9913,2737.0
2023-11-15 12:15:00,246.44,246.59,246.35,246.51,11188.0,239.001,239.1465,238.9137,239.0689,11188.0
2023-11-15 12:20:00,246.54,246.64,246.45,246.62,3176.0,239.098,239.195,239.0107,239.1756,3176.0
2023-11-15 12:25:00,246.7,246.75,246.48,246.48,3722.0,239.2531,239.3016,239.0398,239.0398,3722.0
2023-11-15 12:30:00,246.41,246.46,246.39,246.4,3299.0,238.9719,239.0204,238.9525,238.9622,3299.0
2023-11-15 12:35:00,246.4,246.49,246.25,246.45,4247.0,238.9622,239.0495,238.8167,239.0107,4247.0
2023-11-15 12:40:00,246.43,246.46,246.1,246.11,3360.0,238.9913,239.0204,238.6713,238.681,3360.0
2023-11-15 12:45:00,246.11,246.11,245.99,246.01,8431.0,238.681,238.681,238.5646,238.584,8431.0
2023-11-15 12:50:00,246.0,246.07,245.89,245.98,10290.0,238.5743,238.6422,238.4676,238.5549,10290.0
2023-11-15 12:55:00,245.96,246.02,245.88,245.98,1577.0,238.5355,238.5937,238.4579,238.5549,1577.0
2023-11-15 13:00:00,246.08,246.16,245.89,245.89,4354.0,238.6519,238.7294,238.4676,238.4676,4354.0
2023-11-15 13:05:00,245.95,246.03,245.79,246.03,3292.0,238.5258,238.6034,238.3706,238.6034,3292.0
2023-11-15 13:10:00,246.13,246.13,245.83,245.91,8472.0,238.7003,238.7003,238.4094,238.487,8472.0
2023-11-15 13:15:00,245.94,246.13,245.94,246.13,7148.0,238.5161,238.7003,238.5161,238.7003,7148.0
2023-11-15 13:20:00,246.09,246.21,245.99,246.17,3856.0,238.6616,238.7779,238.5646,238.7391,3856.0
2023-11-15 13:25:00,246.11,246.12,245.92,245.93,1300.0,238.681,238.6906,238.4967,238.5064,1300.0
2023-11-15 13:30:00,245.93,246.12,245.82,246.12,6032.0,238.5064,238.6906,238.3997,238.6906,6032.0
2023-11-15 13:35:00,246.13,246.2,246.09,246.2,3533.0,238.7003,238.7682,238.6616,238.7682,3533.0
2023-11-15 13:40:00,246.24,246.3,246.23,246.3,839.0,238.807,238.8652,238.7973,238.8652,839.0
2023-11-15 13:45:00,246.27,246.29,246.2,246.2,1219.0,238.8361,238.8555,238.7682,238.7682,1219.0
2023-11-15 13:50:00,246.22,246.48,246.19,246.41,1485.0,238.7876,239.0398,238.7585,238.9719,1485.0
2023-11-15 13:55:00,246.35,246.46,246.33,246.34,3215.0,238.9137,239.0204,238.8943,238.904,3215.0
2023-11-15 14:00:00,246.32,246.38,246.22,246.37,2941.0,238.8846,238.9428,238.7876,238.9331,2941.0
2023-11-15 14:05:00,246.42,246.48,246.38,246.39,5136.0,238.9816,239.0398,238.9428,238.9525,5136.0
2023-11-15 14:10:00,246.34,246.35,246.09,246.18,2932.0,238.904,238.9137,238.6616,238.7488,2932.0
2023-11-15 14:15:00,246.1,246.15,245.92,245.92,4347.0,238.6713,238.7197,238.4967,238.4967,4347.0
2023-11-15 14:20:00,245.98,246.05,245.94,246.0,5926.0,238.5549,238.6228,238.5161,238.5743,5926.0
2023-11-15 14:25:00,246.02,246.02,245.85,245.93,5746.0,238.5937,238.5937,238.4288,238.5064,5746.0
2023-11-15 14:30:00,245.98,245.99,245.85,245.88,2842.0,238.5549,238.5646,238.4288,238.4579,2842.0
2023-11-15 14:35:00,245.85,246.05,245.82,246.05,9315.0,238.4288,238.6228,238.3997,238.6228,9315.0
2023-11-15 14:40:00,246.07,246.08,245.92,245.95,3209.0,238.6422,238.6519,238.4967,238.5258,3209.0
2023-11-15 14:45:00,245.96,245.98,245.82,245.82,2044.0,238.5355,238.5549,238.3997,238.3997,2044.0
2023-11-15 14:50:00,245.79,245.9,245.69,245.81,6232.0,238.3706,238.4773,238.2736,238.39,6232.0
2023-11-15 14:55:00,245.79,245.98,245.79,245.95,1857.0,238.3706,238.5549,238.3706,238.5258,1857.0
2023-11-15 15:00:00,245.92,246.09,245.87,245.98,5597.0,238.4967,238.6616,238.4482,238.5549,5597.0
2023-11-15 15:05:00,245.95,246.04,245.94,245.99,3317.0,238.5258,238.6131,238.5161,238.5646,3317.0
2023-11-15 15:10:00,245.98,246.14,245.92,246.14,3527.0,238.5549,238.71,238.4967,238.71,3527.0
2023-11-15 15:15:00,246.17,246.26,246.14,246.15,3703.0,238.7391,238.8264,238.71,238.7197,3703.0
2023-11-15 15:20:00,246.15,246.2,246.02,246.08,4262.0,238.7197,238.7682,238.5937,238.6519,4262.0
2023-11-15 15:25:00,246.11,246.25,246.06,246.25,4056.0,238.681,238.8167,238.6325,238.8167,4056.0
2023-11-15 15:30:00,246.21,246.43,246.21,246.28,6213.0,238.7779,238.9913,238.7779,238.8458,6213.0
2023-11-15 15:35:00,246.28,246.54,246.25,246.54,4690.0,238.8458,239.098,238.8167,239.098,4690.0
2023-11-15 15:40:00,246.54,246.57,246.41,246.42,6259.0,239.098,239.1271,238.9719,238.9816,6259.0
2023-11-15 15:45:00,246.41,246.41,246.13,246.16,12698.0,238.9719,238.9719,238.7003,238.7294,12698.0
2023-11-15 15:50:00,246.16,246.21,246.06,246.11,33934.0,238.7294,238.7779,238.6325,238.681,33934.0
2023-11-15 15:55:00,246.09,246.21,245.71,245.81,58529.0,238.6616,238.7779,238.293,238.39,58529.0
2023-11-16 09:30:00,246.28,246.34,245.86,246.32,11143.0,238.8458,238.904,238.4385,238.8846,11143.0
2023-11-16 09:35:00,246.22,246.44,245.81,245.81,4057.0,238.7876,239.001,238.39,238.39,4057.0
2023-11-16 09:40:00,245.75,246.13,245.67,245.86,2522.0,238.3318,238.7003,238.2542,238.4385,2522.0
2023-11-16 09:45:00,246.05,246.88,246.04,246.73,7436.0,238.6228,239.4277,238.6131,239.2822,7436.0
2023-11-16 09:50:00,246.77,246.78,246.28,246.28,2661.0,239.321,239.3307,238.8458,238.8458,2661.0
2023-11-16 09:55:00,246.19,246.19,245.93,245.93,2808.0,238.7585,238.7585,238.5064,238.5064,2808.0
2023-11-16 10:00:00,245.96,246.56,245.95,246.32,4882.0,238.5355,239.1174,238.5258,238.8846,4882.0
2023-11-16 10:05:00,246.29,246.47,246.19,246.32,3445.0,238.8555,239.0301,238.7585,238.8846,3445.0
2023-11-16 10:10:00,246.25,246.3,246.08,246.11,4408.0,238.8167,238.8652,238.6519,238.681,4408.0
2023-11-16 10:15:00,246.03,246.28,246.03,246.14,3677.0,238.6034,238.8458,238.6034,238.71,3677.0
2023-11-16 10:20:00,246.21,246.24,246.08,246.23,2228.0,238.7779,238.807,238.6519,238.7973,2228.0
2023-11-16 10:25:00,246.35,246.41,245.8,245.8,8446.0,238.9137,238.9719,238.3803,238.3803,8446.0
2023-11-16 10:30:00,245.83,245.84,245.46,245.47,3249.0,238.4094,238.4191,238.0506,238.0603,3249.0
2023-11-16 10:35:00,245.47,245.51,245.37,245.38,1861.0,238.0603,238.0991,237.9633,237.973,1861.0
2023-11-16 10:40:00,245.37,245.37,244.86,244.86,6355.0,237.9633,237.9633,237.4687,237.4687,6355.0
2023-11-16 10:45:00,244.91,245.23,244.74,245.23,3388.0,237.5172,237.8275,237.3523,237.8275,3388.0
2023-11-16 10:50:00,245.22,245.89,245.22,245.69,14144.0,237.8178,238.4676,237.8178,238.2736,14144.0
2023-11-16 10:55:00,245.72,245.77,245.5,245.52,4184.0,238.3027,238.3512,238.0894,238.1088,4184.0
2023-11-16 11:00:00,245.42,245.51,245.36,245.42,3159.0,238.0118,238.0991,237.9536,238.0118,3159.0
2023-11-16 11:05:00,245.4,245.6,245.39,245.41,2628.0,237.9924,238.1863,237.9827,238.0021,2628.0
2023-11-16 11:10:00,245.37,245.48,245.11,245.48,1705.0,237.9633,238.07,237.7111,238.07,1705.0
2023-11-16 11:15:00,245.41,245.6,245.27,245.27,3627.0,238.0021,238.1863,237.8663,237.8663,3627.0
2023-11-16 11:20:00,245.26,245.32,245.07,245.17,1903.0,237.8566,237.9148,237.6723,237.7693,1903.0
2023-11-16 11:25:00,245.04,245.23,245.0,245.19,3429.0,237.6432,237.8275,237.6045,237.7887,3429.0
2023-11-16 11:30:00,245.07,245.14,244.95,245.09,2726.0,237.6723,237.7402,237.556,237.6917,2726.0
2023-11-16 11:35:00,245.07,245.38,245.05,245.38,3807.0,237.6723,237.973,237.6529,237.973,3807.0
2023-11-16 11:40:00,245.42,245.5,245.22,245.22,1500.0,238.0118,238.0894,237.8178,237.8178,1500.0
2023-11-16 11:45:00,245.22,245.31,245.14,245.31,1724.0,237.8178,237.9051,237.7402,237.9051,1724.0
2023-11-16 11:50:00,245.22,245.22,245.02,245.06,1034.0,237.8178,237.8178,237.6239,237.6626,1034.0
2023-11-16 11:55:00,245.07,245.09,244.91,245.0,1539.0,237.6723,237.6917,237.5172,237.6045,1539.0
2023-11-16 12:00:00,244.94,245.0,244.53,244.66,3627.0,237.5463,237.6045,237.1486,237.2747,3627.0
2023-11-16 12:05:00,244.63,244.91,244.59,244.76,5678.0,237.2456,237.5172,237.2068,237.3717,5678.0
2023-11-16 12:10:00,244.76,244.8,244.66,244.67,1658.0,237.3717,237.4105,237.2747,237.2844,1658.0
2023-11-16 12:15:00,244.67,244.9,244.65,244.89,4236.0,237.2844,237.5075,237.265,237.4978,4236.0
2023-11-16 12:20:00,244.94,244.98,244.84,244.84,1888.0,237.5463,237.5851,237.4493,237.4493,1888.0
2023-11-16 12:25:00,244.84,245.18,244.83,245.12,2725.0,237.4493,237.779,237.4396,237.7208,2725.0
2023-11-16 12:30:00,245.04,245.18,245.02,245.11,2176.0,237.6432,237.779,237.6239,237.7111,2176.0
2023-11-16 12:35:00,245.02,245.12,244.98,244.98,800.0,237.6239,237.7208,237.5851,237.5851,800.0
2023-11-16 12:40:00,244.94,245.23,244.94,245.14,2793.0,237.5463,237.8275,237.5463,237.7402,2793.0
2023-11-16 12:45:00,245.22,245.34,245.1,245.24,2571.0,237.8178,237.9342,237.7014,237.8372,2571.0
2023-11-16 12:50:00,245.24,245.45,245.24,245.28,2395.0,237.8372,238.0409,237.8372,237.876,2395.0
2023-11-16 12:55:00,245.28,245.46,245.28,245.39,1273.0,237.876,238.0506,237.876,237.9827,1273.0
2023-11-16 13:00:00,245.4,245.41,245.33,245.34,767.0,237.9924,238.0021,237.9245,237.9342,767.0
2023-11-16 13:05:00,245.34,245.34,245.23,245.29,3546.0,237.9342,237.9342,237.8275,237.8857,3546.0
2023-11-16 13:10:00,245.28,245.32,245.15,245.3,3001.0,237.876,237.9148,237.7499,237.8954,3001.0
2023-11-16 13:15:00,245.31,245.43,245.21,245.23,2980.0,237.9051,238.0215,237.8081,237.8275,2980.0
2023-11-16 13:20:00,245.22,245.22,245.05,245.06,2905.0,237.8178,237.8178,237.6529,237.6626,2905.0
2023-11-16 13:25:00,245.17,245.28,245.04,245.04,2728.0,237.7693,237.876,237.6432,237.6432,2728.0
2023-11-16 13:30:00,245.04,245.04,244.87,244.97,2974.0,237.6432,237.6432,237.4784,237.5754,2974.0
2023-11-16 13:35:00,244.97,245.2,244.96,245.17,5813.0,237.5754,237.7984,237.5657,237.7693,5813.0
2023-11-16 13:40:00,245.08,245.23,245.08,245.2,2792.0,237.682,237.8275,237.682,237.7984,2792.0
2023-11-16 13:45:00,245.19,245.27,245.1,245.12,3290.0,237.7887,237.8663,237.7014,237.7208,3290.0
2023-11-16 13:50:00,245.18,245.22,245.03,245.04,3901.0,237.779,237.8178,237.6336,237.6432,3901.0
2023-11-16 13:55:00,244.99,245.03,244.86,244.92,2043.0,237.5948,237.6336,237.4687,237.5269,2043.0
2023-11-16 14:00:00,244.92,245.07,244.92,244.95,3979.0,237.5269,237.6723,237.5269,237.556,3979.0
2023-11-16 14:05:00,244.96,245.15,244.95,245.02,2274.0,237.5657,237.7499,237.556,237.6239,2274.0
2023-11-16 14:10:00,245.0,245.04,244.95,244.95,1134.0,237.6045,237.6432,237.556,237.556,1134.0
2023-11-16 14:15:00,244.97,245.18,244.97,245.18,4678.0,237.5754,237.779,237.5754,237.779,4678.0
2023-11-16 14:20:00,245.17,245.17,244.97,244.97,3773.0,237.7693,237.7693,237.5754,237.5754,3773.0
2023-11-16 14:25:00,245.02,245.02,244.66,244.76,5836.0,237.6239,237.6239,237.2747,237.3717,5836.0
2023-11-16 14:30:00,244.66,244.84,244.66,244.82,2195.0,237.2747,237.4493,237.2747,237.4299,2195.0
2023-11-16 14:35:00,244.84,244.92,244.8,244.89,7647.0,237.4493,237.5269,237.4105,237.4978,7647.0
2023-11-16 14:40:00,244.84,244.99,244.83,244.89,3186.0,237.4493,237.5948,237.4396,237.4978,3186.0
2023-11-16 14:45:00,244.95,245.09,244.94,245.01,1782.0,237.556,237.6917,237.5463,237.6142,1782.0
2023-11-16 14:50:00,245.01,245.15,244.97,245.08,3619.0,237.6142,237.7499,237.5754,237.682,3619.0
2023-11-16 14:55:00,245.08,245.21,245.01,245.06,4647.0,237.682,237.8081,237.6142,237.6626,4647.0
2023-11-16 15:00:00,245.06,245.1,244.91,244.99,1433.0,237.6626,237.7014,237.5172,237.5948,1433.0
2023-11-16 15:05:00,244.93,245.1,244.89,244.89,2746.0,237.5366,237.7014,237.4978,237.4978,2746.0
2023-11-16 15:10:00,244.9,245.22,244.85,245.22,11166.0,237.5075,237.8178,237.459,237.8178,11166.0
2023-11-16 15:15:00,245.21,245.68,245.12,245.59,19118.0,237.8081,238.2639,237.7208,238.1766,19118.0
2023-11-16 15:20:00,245.65,245.78,245.55,245.71,11275.0,238.2348,238.3609,238.1379,238.293,11275.0
2023-11-16 15:25:00,245.77,245.78,245.07,245.18,3577.0,238.3512,238.3609,237.6723,237.779,3577.0
2023-11-16 15:30:00,245.19,245.37,245.17,245.31,4365.0,237.7887,237.9633,237.7693,237.9051,4365.0
2023-11-16 15:35:00,245.28,245.52,245.2,245.52,6075.0,237.876,238.1088,237.7984,238.1088,6075.0
2023-11-16 15:40:00,245.57,245.57,245.36,245.45,3730.0,238.1573,238.1573,237.9536,238.0409,3730.0
2023-11-16 15:45:00,245.45,245.56,245.35,245.52,10752.0,238.0409,238.1476,237.9439,238.1088,10752.0
2023-11-16 15:50:00,245.53,245.58,245.23,245.3,23496.0,238.1185,238.1669,237.8275,237.8954,23496.0
2023-11-16 15:55:00,245.28,245.54,245.21,245.26,57409.0,237.876,238.1282,237.8081,237.8566,57409.0
2023-11-17 09:30:00,246.05,246.05,244.88,244.88,49562.0,238.6228,238.6228,237.4881,237.4881,49562.0
2023-11-17 09:35:00,244.82,245.53,244.81,245.5,6539.0,237.4299,238.1185,237.4202,238.0894,6539.0
2023-11-17 09:40:00,245.59,246.1,245.41,246.1,3078.0,238.1766,238.6713,238.0021,238.6713,3078.0
2023-11-17 09:45:00,246.11,246.23,245.67,245.75,1186.0,238.681,238.7973,238.2542,238.3318,1186.0
2023-11-17 09:50:00,245.8,245.8,245.14,245.25,2985.0,238.3803,238.3803,237.7402,237.8469,2985.0
2023-11-17 09:55:00,245.28,245.77,245.28,245.6,2007.0,237.876,238.3512,237.876,238.1863,2007.0
2023-11-17 10:00:00,245.7,245.85,245.56,245.84,1059.0,238.2833,238.4288,238.1476,238.4191,1059.0
2023-11-17 10:05:00,245.63,245.64,245.4,245.63,7662.0,238.2154,238.2251,237.9924,238.2154,7662.0
2023-11-17 10:10:00,245.71,245.71,245.42,245.49,1700.0,238.293,238.293,238.0118,238.0797,1700.0
2023-11-17 10:15:00,245.53,245.85,245.52,245.69,3408.0,238.1185,238.4288,238.1088,238.2736,3408.0
2023-11-17 10:20:00,245.72,245.76,245.59,245.59,1275.0,238.3027,238.3415,238.1766,238.1766,1275.0
2023-11-17 10:25:00,245.43,245.65,245.43,245.5,3096.0,238.0215,238.2348,238.0215,238.0894,3096.0
2023-11-17 10:30:00,245.58,245.59,245.48,245.59,1504.0,238.1669,238.1766,238.07,238.1766,1504.0
2023-11-17 10:35:00,245.55,245.68,245.44,245.58,1624.0,238.1379,238.2639,238.0312,238.1669,1624.0
2023-11-17 10:40:00,245.56,245.67,245.47,245.61,4509.0,238.1476,238.2542,238.0603,238.196,4509.0
2023-11-17 10:45:00,245.49,245.73,245.49,245.49,2479.0,238.0797,238.3124,238.0797,238.0797,2479.0
2023-11-17 10:50:00,245.53,245.53,245.39,245.47,2753.0,238.1185,238.1185,237.9827,238.0603,2753.0
2023-11-17 10:55:00,245.33,245.46,245.33,245.41,2446.0,237.9245,238.0506,237.9245,238.0021,2446.0
2023-11-17 11:00:00,245.34,245.43,245.22,245.22,800.0,237.9342,238.0215,237.8178,237.8178,800.0
2023-11-17 11:05:00,245.25,245.39,245.25,245.35,1434.0,237.8469,237.9827,237.8469,237.9439,1434.0
2023-11-17 11:10:00,245.4,245.47,245.25,245.27,2900.0,237.9924,238.0603,237.8469,237.8663,2900.0
2023-11-17 11:15:00,245.28,245.39,245.15,245.26,2120.0,237.876,237.9827,237.7499,237.8566,2120.0
2023-11-17 11:20:00,245.32,245.46,245.31,245.36,742.0,237.9148,238.0506,237.9051,237.9536,742.0
2023-11-17 11:25:00,245.3,245.3,245.1,245.13,1611.0,237.8954,237.8954,237.7014,237.7305,1611.0
2023-11-17 11:30:00,245.04,245.33,245.04,245.26,3480.0,237.6432,237.9245,237.6432,237.8566,3480.0
2023-11-17 11:35:00,245.29,245.39,245.27,245.27,1151.0,237.8857,237.9827,237.8663,237.8663,1151.0
2023-11-17 11:40:00,245.2,245.31,245.18,245.24,3018.0,237.7984,237.9051,237.779,237.8372,3018.0
2023-11-17 11:45:00,245.26,245.35,245.2,245.34,1203.0,237.8566,237.9439,237.7984,237.9342,1203.0
2023-11-17 11:50:00,245.42,245.42,245.29,245.29,3664.0,238.0118,238.0118,237.8857,237.8857,3664.0
2023-11-17 11:55:00,245.23,245.29,245.12,245.27,3437.0,237.8275,237.8857,237.7208,237.8663,3437.0
2023-11-17 12:00:00,245.34,245.65,245.33,245.65,1334.0,237.9342,238.2348,237.9245,238.2348,1334.0
2023-11-17 12:05:00,245.45,245.48,245.25,245.41,3398.0,238.0409,238.07,237.8469,238.0021,3398.0
2023-11-17 12:10:00,245.44,245.46,245.31,245.31,2733.0,238.0312,238.0506,237.9051,237.9051,2733.0
2023-11-17 12:15:00,245.33,245.34,245.13,245.28,7536.0,237.9245,237.9342,237.7305,237.876,7536.0
2023-11-17 12:20:00,245.29,245.45,245.12,245.4,5624.0,237.8857,238.0409,237.7208,237.9924,5624.0
2023-11-17 12:25:00,245.51,245.58,245.38,245.47,2203.0,238.0991,238.1669,237.973,238.0603,2203.0
2023-11-17 12:30:00,245.52,245.72,245.42,245.56,3226.0,238.1088,238.3027,238.0118,238.1476,3226.0
2023-11-17 12:35:00,245.61,245.81,245.57,245.59,3058.0,238.196,238.39,238.1573,238.1766,3058.0
2023-11-17 12:40:00,245.53,245.67,245.48,245.66,4670.0,238.1185,238.2542,238.07,238.2445,4670.0
2023-11-17 12:45:00,245.66,245.77,245.51,245.68,5471.0,238.2445,238.3512,238.0991,238.2639,5471.0
2023-11-17 12:50:00,245.7,245.72,245.58,245.59,1131.0,238.2833,238.3027,238.1669,238.1766,1131.0
2023-11-17 12:55:00,245.58,245.6,245.45,245.54,1602.0,238.1669,238.1863,238.0409,238.1282,1602.0
2023-11-17 13:00:00,245.56,245.56,245.43,245.48,1200.0,238.1476,238.1476,238.0215,238.07,1200.0
2023-11-17 13:05:00,245.45,245.53,245.39,245.53,2303.0,238.0409,238.1185,237.9827,238.1185,2303.0
2023-11-17 13:10:00,245.42,245.54,245.38,245.53,2711.0,238.0118,238.1282,237.973,238.1185,2711.0
2023-11-17 13:15:00,245.52,245.53,245.44,245.45,1800.0,238.1088,238.1185,238.0312,238.0409,1800.0
2023-11-17 13:20:00,245.49,245.51,245.37,245.44,1503.0,238.0797,238.0991,237.9633,238.0312,1503.0
2023-11-17 13:25:00,245.5,245.52,245.41,245.42,3524.0,238.0894,238.1088,238.0021,238.0118,3524.0
2023-11-17 13:30:00,245.49,245.57,245.49,245.5,3677.0,238.0797,238.1573,238.0797,238.0894,3677.0
2023-11-17 13:35:00,245.47,245.5,245.47,245.48,501.0,238.0603,238.0894,238.0603,238.07,501.0
2023-11-17 13:40:00,245.44,245.61,245.41,245.52,5371.0,238.0312,238.196,238.0021,238.1088,5371.0
2023-11-17 13:45:00,245.57,245.65,245.48,245.49,2231.0,238.1573,238.2348,238.07,238.0797,2231.0
2023-11-17 13:50:00,245.5,245.66,245.42,245.63,1934.0,238.0894,238.2445,238.0118,238.2154,1934.0
2023-11-17 13:55:00,245.62,245.65,245.58,245.61,1016.0,238.2057,238.2348,238.1669,238.196,1016.0
2023-11-17 14:00:00,245.6,245.6,245.36,245.36,1482.0,238.1863,238.1863,237.9536,237.9536,1482.0
2023-11-17 14:05:00,245.31,245.35,245.17,245.35,2432.0,237.9051,237.9439,237.7693,237.9439,2432.0
2023-11-17 14:10:00,245.23,245.3,245.22,245.27,1019.0,237.8275,237.8954,237.8178,237.8663,1019.0
2023-11-17 14:15:00,245.23,245.3,245.18,245.2,3286.0,237.8275,237.8954,237.779,237.7984,3286.0
2023-11-17 14:20:00,245.09,245.18,245.07,245.13,1080.0,237.6917,237.779,237.6723,237.7305,1080.0
2023-11-17 14:25:00,245.09,245.14,245.0,245.07,1950.0,237.6917,237.7402,237.6045,237.6723,1950.0
2023-11-17 14:30:00,245.04,245.15,244.99,245.15,1812.0,237.6432,237.7499,237.5948,237.7499,1812.0
2023-11-17 14:35:00,245.17,245.23,245.09,245.18,2158.0,237.7693,237.8275,237.6917,237.779,2158.0
2023-11-17 14:40:00,245.23,245.23,245.1,245.2,2869.0,237.8275,237.8275,237.7014,237.7984,2869.0
2023-11-17 14:45:00,245.21,245.24,245.17,245.21,1219.0,237.8081,237.8372,237.7693,237.8081,1219.0
2023-11-17 14:50:00,245.23,245.24,245.17,245.17,2033.0,237.8275,237.8372,237.7693,237.7693,2033.0
2023-11-17 14:55:00,245.2,245.21,245.12,245.13,2228.0,237.7984,237.8081,237.7208,237.7305,2228.0
2023-11-17 15:00:00,245.17,245.18,245.09,245.09,2816.0,237.7693,237.779,237.6917,237.6917,2816.0
2023-11-17 15:05:00,245.12,245.15,244.94,244.96,2837.0,237.7208,237.7499,237.5463,237.5657,2837.0
2023-11-17 15:10:00,244.97,245.0,244.88,244.92,3069.0,237.5754,237.6045,237.4881,237.5269,3069.0
2023-11-17 15:15:00,244.86,244.97,244.83,244.94,3166.0,237.4687,237.5754,237.4396,237.5463,3166.0
2023-11-17 15:20:00,244.94,244.94,244.74,244.78,4533.0,237.5463,237.5463,237.3523,237.3911,4533.0
2023-11-17 15:25:00,244.79,244.88,244.66,244.75,5234.0,237.4008,237.4881,237.2747,237.362,5234.0
2023-11-17 15:30:00,244.75,244.89,244.59,244.66,9865.0,237.362,237.4978,237.2068,237.2747,9865.0
2023-11-17 15:35:00,244.66,244.79,244.6,244.61,6168.0,237.2747,237.4008,237.2165,237.2262,6168.0
2023-11-17 15:40:00,244.6,244.66,244.41,244.63,11244.0,237.2165,237.2747,237.0323,237.2456,11244.0
2023-11-17 15:45:00,244.64,244.68,244.42,244.42,13456.0,237.2553,237.2941,237.042,237.042,13456.0
2023-11-17 15:50:00,244.46,244.62,244.42,244.5,15944.0,237.0808,237.2359,237.042,237.1195,15944.0
2023-11-17 15:55:00,244.52,244.72,244.46,244.72,35534.0,237.1389,237.3329,237.0808,237.3329,35534.0
2023-11-20 09:30:00,244.65,245.44,244.35,245.43,21412.0,237.265,238.0312,236.9741,238.0215,21412.0
2023-11-20 09:35:00,245.38,245.53,244.94,245.14,4664.0,237.973,238.1185,237.5463,237.7402,4664.0
2023-11-20 09:40:00,244.98,245.3,244.9,245.08,2022.0,237.5851,237.8954,237.5075,237.682,2022.0
2023-11-20 09:45:00,245.0,245.0,244.59,244.59,6943.0,237.6045,237.6045,237.2068,237.2068,6943.0
2023-11-20 09:50:00,244.49,245.06,244.49,245.05,4897.0,237.1099,237.6626,237.1099,237.6529,4897.0
2023-11-20 09:55:00,245.14,245.49,245.05,245.38,2695.0,237.7402,238.0797,237.6529,237.973,2695.0
2023-11-20 10:00:00,245.39,245.77,245.24,245.76,4312.0,237.9827,238.3512,237.8372,238.3415,4312.0
2023-11-20 10:05:00,245.76,246.0,245.64,246.0,3892.0,238.3415,238.5743,238.2251,238.5743,3892.0
2023-11-20 10:10:00,245.88,246.1,245.86,246.01,10358.0,238.4579,238.6713,238.4385,238.584,10358.0
2023-11-20 10:15:00,245.96,246.16,245.94,245.99,3662.0,238.5355,238.7294,238.5161,238.5646,3662.0
2023-11-20 10:20:00,245.99,246.26,245.97,246.21,2692.0,238.5646,238.8264,238.5452,238.7779,2692.0
2023-11-20 10:25:00,246.16,246.21,245.92,246.01,2553.0,238.7294,238.7779,238.4967,238.584,2553.0
2023-11-20 10:30:00,246.06,246.14,245.99,246.01,2065.0,238.6325,238.71,238.5646,238.584,2065.0
2023-11-20 10:35:00,246.11,246.13,245.83,245.95,2175.0,238.681,238.7003,238.4094,238.5258,2175.0
2023-11-20 10:40:00,245.87,246.13,245.86,246.13,1999.0,238.4482,238.7003,238.4385,238.7003,1999.0
2023-11-20 10:45:00,246.26,246.4,246.26,246.26,9124.0,238.8264,238.9622,238.8264,238.8264,9124.0
2023-11-20 10:50:00,246.3,246.7,246.27,246.66,13945.0,238.8652,239.2531,238.8361,239.2143,13945.0
2023-11-20 10:55:00,246.63,246.81,246.41,246.75,7146.0,239.1853,239.3598,238.9719,239.3016,7146.0
2023-11-20 11:00:00,246.82,247.09,246.78,246.94,15578.0,239.3695,239.6314,239.3307,239.4859,15578.0
2023-11-20 11:05:00,246.93,247.02,246.87,246.94,7897.0,239.4762,239.5635,239.418,239.4859,7897.0
2023-11-20 11:10:00,246.88,246.88,246.66,246.78,4599.0,239.4277,239.4277,239.2143,239.3307,4599.0
2023-11-20 11:15:00,246.75,246.9,246.56,246.59,3151.0,239.3016,239.4471,239.1174,239.1465,3151.0
2023-11-20 11:20:00,246.51,246.92,246.51,246.92,4032.0,239.0689,239.4665,239.0689,239.4665,4032.0
2023-11-20 11:25:00,246.87,246.87,246.66,246.75,2033.0,239.418,239.418,239.2143,239.3016,2033.0
2023-11-20 11:30:00,246.78,246.78,246.52,246.6,8448.0,239.3307,239.3307,239.0786,239.1562,8448.0
2023-11-20 11:35:00,246.59,246.67,246.51,246.62,2230.0,239.1465,239.224,239.0689,239.1756,2230.0
2023-11-20 11:40:00,246.67,246.67,246.31,246.46,2413.0,239.224,239.224,238.8749,239.0204,2413.0
2023-11-20 11:45:00,246.44,246.49,246.35,246.36,1739.0,239.001,239.0495,238.9137,238.9234,1739.0
2023-11-20 11:50:00,246.43,246.52,246.3,246.42,7910.0,238.9913,239.0786,238.8652,238.9816,7910.0
2023-11-20 11:55:00,246.38,246.38,246.18,246.19,1706.0,238.9428,238.9428,238.7488,238.7585,1706.0
2023-11-20 12:00:00,246.29,246.35,246.26,246.26,1600.0,238.8555,238.9137,238.8264,238.8264,1600.0
2023-11-20 12:05:00,246.27,246.42,246.19,246.42,1429.0,238.8361,238.9816,238.7585,238.9816,1429.0
2023-11-20 12:10:00,246.31,246.31,246.21,246.21,926.0,238.8749,238.8749,238.7779,238.7779,926.0
2023-11-20 12:15:00,246.25,246.3,245.96,245.96,14084.0,238.8167,238.8652,238.5355,238.5355,14084.0
2023-11-20 12:20:00,246.0,246.02,245.92,245.98,1827.0,238.5743,238.5937,238.4967,238.5549,1827.0
2023-11-20 12:25:00,245.99,246.04,245.86,245.98,1017.0,238.5646,238.6131,238.4385,238.5549,1017.0
2023-11-20 12:30:00,245.97,246.03,245.82,245.85,1206.0,238.5452,238.6034,238.3997,238.4288,1206.0
2023-11-20 12:35:00,245.87,245.92,245.74,245.92,1640.0,238.4482,238.4967,238.3221,238.4967,1640.0
2023-11-20 12:40:00,245.87,245.96,245.77,245.77,1100.0,238.4482,238.5355,238.3512,238.3512,1100.0
2023-11-20 12:45:00,245.77,246.0,245.75,245.85,11048.0,238.3512,238.5743,238.3318,238.4288,11048.0
2023-11-20 12:50:00,245.78,245.87,245.76,245.83,884.0,238.3609,238.4482,238.3415,238.4094,884.0
2023-11-20 12:55:00,245.78,245.79,245.73,245.75,1208.0,238.3609,238.3706,238.3124,238.3318,1208.0
2023-11-20 13:00:00,245.75,246.13,245.68,246.13,2986.0,238.3318,238.7003,238.2639,238.7003,2986.0
2023-11-20 13:05:00,246.02,246.07,245.95,246.0,885.0,238.5937,238.6422,238.5258,238.5743,885.0
2023-11-20 13:10:00,246.03,246.04,245.92,245.98,1100.0,238.6034,238.6131,238.4967,238.5549,1100.0
2023-11-20 13:15:00,245.92,245.95,245.9,245.91,767.0,238.4967,238.5258,238.4773,238.487,767.0
2023-11-20 13:20:00,245.91,246.18,245.85,246.09,2457.0,238.487,238.7488,238.4288,238.6616,2457.0
2023-11-20 13:25:00,246.06,246.07,245.7,245.71,2616.0,238.6325,238.6422,238.2833,238.293,2616.0
2023-11-20 13:30:00,245.74,245.93,245.73,245.79,3052.0,238.3221,238.5064,238.3124,238.3706,3052.0
2023-11-20 13:35:00,245.81,245.94,245.8,245.87,1130.0,238.39,238.5161,238.3803,238.4482,1130.0
2023-11-20 13:40:00,245.82,245.92,245.8,245.92,2775.0,238.3997,238.4967,238.3803,238.4967,2775.0
2023-11-20 13:45:00,245.96,246.04,245.76,245.9,6432.0,238.5355,238.6131,238.3415,238.4773,6432.0
2023-11-20 13:50:00,245.9,245.95,245.82,245.92,2348.0,238.4773,238.5258,238.3997,238.4967,2348.0
2023-11-20 13:55:00,246.0,246.15,245.97,246.07,2532.0,238.5743,238.7197,238.5452,238.6422,2532.0
2023-11-20 14:00:00,246.03,246.04,245.98,245.98,1412.0,238.6034,238.6131,238.5549,238.5549,1412.0
2023-11-20 14:05:00,245.95,246.05,245.95,246.02,1408.0,238.5258,238.6228,238.5258,238.5937,1408.0
2023-11-20 14:10:00,246.0,246.15,246.0,246.15,1191.0,238.5743,238.7197,238.5743,238.7197,1191.0
2023-11-20 14:15:00,246.18,246.18,246.0,246.02,2255.0,238.7488,238.7488,238.5743,238.5937,2255.0
2023-11-20 14:20:00,246.08,246.24,246.07,246.24,7250.0,238.6519,238.807,238.6422,238.807,7250.0
2023-11-20 14:25:00,246.18,246.18,246.04,246.06,1429.0,238.7488,238.7488,238.6131,238.6325,1429.0
2023-11-20 14:30:00,246.1,246.17,246.07,246.17,1223.0,238.6713,238.7391,238.6422,238.7391,1223.0
2023-11-20 14:35:00,246.22,246.22,246.09,246.16,872.0,238.7876,238.7876,238.6616,238.7294,872.0
2023-11-20 14:40:00,246.19,246.47,246.19,246.42,1522.0,238.7585,239.0301,238.7585,238.9816,1522.0
2023-11-20 14:45:00,246.42,246.55,246.42,246.51,960.0,238.9816,239.1077,238.9816,239.0689,960.0
2023-11-20 14:50:00,246.47,246.54,246.38,246.53,1679.0,239.0301,239.098,238.9428,239.0883,1679.0
2023-11-20 14:55:00,246.47,246.5,246.33,246.34,2019.0,239.0301,239.0592,238.8943,238.904,2019.0
2023-11-20 15:00:00,246.39,246.5,246.36,246.4,1658.0,238.9525,239.0592,238.9234,238.9622,1658.0
2023-11-20 15:05:00,246.42,246.51,246.41,246.5,3999.0,238.9816,239.0689,238.9719,239.0592,3999.0
2023-11-20 15:10:00,246.47,246.53,246.41,246.51,9214.0,239.0301,239.0883,238.9719,239.0689,9214.0
2023-11-20 15:15:00,246.49,246.49,246.32,246.32,2086.0,239.0495,239.0495,238.8846,238.8846,2086.0
2023-11-20 15:20:00,246.28,246.28,246.1,246.13,1567.0,238.8458,238.8458,238.6713,238.7003,1567.0
2023-11-20 15:25:00,246.15,246.51,246.15,246.43,2304.0,238.7197,239.0689,238.7197,238.9913,2304.0
2023-11-20 15:30:00,246.43,246.56,246.41,246.48,4820.0,238.9913,239.1174,238.9719,239.0398,4820.0
2023-11-20 15:35:00,246.5,246.54,246.42,246.5,4415.0,239.0592,239.098,238.9816,239.0592,4415.0
2023-11-20 15:40:00,246.49,246.62,246.45,246.49,6879.0,239.0495,239.1756,239.0107,239.0495,6879.0
2023-11-20 15:45:00,246.49,246.57,246.31,246.34,12849.0,239.0495,239.1271,238.8749,238.904,12849.0
2023-11-20 15:50:00,246.31,246.31,245.92,245.96,10528.0,238.8749,238.8749,238.4967,238.5355,10528.0
2023-11-20 15:55:00,245.97,245.97,245.56,245.82,55901.0,238.5452,238.5452,238.1476,238.3997,55901.0
2023-11-21 09:30:00,246.11,246.13,245.85,245.85,9314.0,238.681,238.7003,238.4288,238.4288,9314.0
2023-11-21 09:35:00,245.69,245.87,245.37,245.59,2837.0,238.2736,238.4482,237.9633,238.1766,2837.0
2023-11-21 09:40:00,245.69,245.9,245.59,245.83,1651.0,238.2736,238.4773,238.1766,238.4094,1651.0
2023-11-21 09:45:00,245.92,246.1,245.78,246.1,839.0,238.4967,238.6713,238.3609,238.6713,839.0
2023-11-21 09:50:00,246.15,246.15,245.84,245.87,1881.0,238.7197,238.7197,238.4191,238.4482,1881.0
2023-11-21 09:55:00,245.92,246.06,245.88,246.06,3001.0,238.4967,238.6325,238.4579,238.6325,3001.0
2023-11-21 10:00:00,246.14,246.45,245.96,245.96,3129.0,238.71,239.0107,238.5355,238.5355,3129.0
2023-11-21 10:05:00,245.83,246.11,245.81,246.11,1560.0,238.4094,238.681,238.39,238.681,1560.0
2023-11-21 10:10:00,246.05,246.05,245.73,245.9,2290.0,238.6228,238.6228,238.3124,238.4773,2290.0
2023-11-21 10:15:00,246.09,246.19,246.0,246.19,966.0,238.6616,238.7585,238.5743,238.7585,966.0
2023-11-21 10:20:00,246.13,246.42,246.11,246.42,1069.0,238.7003,238.9816,238.681,238.9816,1069.0
2023-11-21 10:25:00,246.38,246.39,246.05,246.21,2204.0,238.9428,238.9525,238.6228,238.7779,2204.0
2023-11-21 10:30:00,246.2,246.2,245.99,246.04,2631.0,238.7682,238.7682,238.5646,238.6131,2631.0
2023-11-21 10:35:00,246.08,246.11,245.91,246.11,1685.0,238.6519,238.681,238.487,238.681,1685.0
2023-11-21 10:40:00,246.0,246.15,245.94,246.15,2655.0,238.5743,238.7197,238.5161,238.7197,2655.0
2023-11-21 10:45:00,246.09,246.17,246.09,246.16,609.0,238.6616,238.7391,238.6616,238.7294,609.0
2023-11-21 10:50:00,246.11,246.41,246.05,246.29,3745.0,238.681,238.9719,238.6228,238.8555,3745.0
2023-11-21 10:55:00,246.29,246.45,246.21,246.45,2103.0,238.8555,239.0107,238.7779,239.0107,2103.0
2023-11-21 11:00:00,246.43,246.53,246.43,246.46,1900.0,238.9913,239.0883,238.9913,239.0204,1900.0
2023-11-21 11:05:00,246.46,246.51,246.36,246.37,2263.0,239.0204,239.0689,238.9234,238.9331,2263.0
2023-11-21 11:10:00,246.47,246.47,246.07,246.13,6371.0,239.0301,239.0301,238.6422,238.7003,6371.0
2023-11-21 11:15:00,246.13,246.13,245.94,245.94,2660.0,238.7003,238.7003,238.5161,238.5161,2660.0
2023-11-21 11:20:00,245.94,246.21,245.94,246.21,2327.0,238.5161,238.7779,238.5161,238.7779,2327.0
2023-11-21 11:25:00,246.25,246.28,246.07,246.28,2502.0,238.8167,238.8458,238.6422,238.8458,2502.0
2023-11-21 11:30:00,246.43,246.64,246.29,246.64,2237.0,238.9913,239.195,238.8555,239.195,2237.0
2023-11-21 11:35:00,246.66,246.66,246.35,246.53,2833.0,239.2143,239.2143,238.9137,239.0883,2833.0
2023-11-21 11:40:00,246.56,246.68,246.56,246.68,1000.0,239.1174,239.2337,239.1174,239.2337,1000.0
2023-11-21 11:45:00,246.62,246.7,246.49,246.7,2595.0,239.1756,239.2531,239.0495,239.2531,2595.0
2023-11-21 11:50:00,246.74,246.75,246.48,246.68,10718.0,239.2919,239.3016,239.0398,239.2337,10718.0
2023-11-21 11:55:00,246.58,246.64,246.49,246.52,1320.0,239.1368,239.195,239.0495,239.0786,1320.0
2023-11-21 12:00:00,246.53,246.63,246.46,246.56,1530.0,239.0883,239.1853,239.0204,239.1174,1530.0
2023-11-21 12:05:00,246.63,246.85,246.57,246.78,4222.0,239.1853,239.3986,239.1271,239.3307,4222.0
2023-11-21 12:10:00,246.72,246.78,246.71,246.77,672.0,239.2725,239.3307,239.2628,239.321,672.0
2023-11-21 12:15:00,246.82,246.83,246.7,246.7,863.0,239.3695,239.3792,239.2531,239.2531,863.0
2023-11-21 12:20:00,246.79,246.84,246.74,246.76,1498.0,239.3404,239.3889,239.2919,239.3113,1498.0
2023-11-21 12:25:00,246.79,246.82,246.75,246.8,2283.0,239.3404,239.3695,239.3016,239.3501,2283.0
2023-11-21 12:30:00,246.78,246.87,246.75,246.87,500.0,239.3307,239.418,239.3016,239.418,500.0
2023-11-21 12:35:00,246.8,246.81,246.69,246.69,1344.0,239.3501,239.3598,239.2434,239.2434,1344.0
2023-11-21 12:40:00,246.71,246.8,246.71,246.79,1570.0,239.2628,239.3501,239.2628,239.3404,1570.0
2023-11-21 12:45:00,246.82,247.04,246.82,246.88,7198.0,239.3695,239.5829,239.3695,239.4277,7198.0
2023-11-21 12:50:00,247.01,247.07,246.96,246.99,2689.0,239.5538,239.612,239.5053,239.5344,2689.0
2023-11-21 12:55:00,246.99,247.05,246.94,246.94,2806.0,239.5344,239.5926,239.4859,239.4859,2806.0
2023-11-21 13:00:00,246.88,246.96,246.74,246.86,1972.0,239.4277,239.5053,239.2919,239.4083,1972.0
2023-11-21 13:05:00,246.94,246.94,246.82,246.89,1925.0,239.4859,239.4859,239.3695,239.4374,1925.0
2023-11-21 13:10:00,246.78,246.83,246.78,246.83,300.0,239.3307,239.3792,239.3307,239.3792,300.0
2023-11-21 13:15:00,246.83,246.84,246.73,246.81,2190.0,239.3792,239.3889,239.2822,239.3598,2190.0
2023-11-21 13:20:00,246.77,246.94,246.77,246.93,3856.0,239.321,239.4859,239.321,239.4762,3856.0
2023-11-21 13:25:00,246.96,246.97,246.77,246.77,9616.0,239.5053,239.515,239.321,239.321,9616.0
2023-11-21 13:30:00,246.76,247.0,246.76,246.99,3803.0,239.3113,239.5441,239.3113,239.5344,3803.0
2023-11-21 13:35:00,246.98,247.1,246.98,247.07,3301.0,239.5247,239.6411,239.5247,239.612,3301.0
2023-11-21 13:40:00,247.07,247.08,246.96,246.96,3369.0,239.612,239.6217,239.5053,239.5053,3369.0
2023-11-21 13:45:00,247.02,247.11,246.83,246.89,4652.0,239.5635,239.6508,239.3792,239.4374,4652.0
2023-11-21 13:50:00,246.96,247.11,246.91,247.02,3295.0,239.5053,239.6508,239.4568,239.5635,3295.0
2023-11-21 13:55:00,247.06,247.08,246.87,246.87,3535.0,239.6023,239.6217,239.418,239.418,3535.0
2023-11-21 14:00:00,246.87,247.0,246.73,246.87,5448.0,239.418,239.5441,239.2822,239.418,5448.0
2023-11-21 14:05:00,246.9,246.95,246.71,246.86,10005.0,239.4471,239.4956,239.2628,239.4083,10005.0
2023-11-21 14:10:00,246.91,246.93,246.65,246.72,8790.0,239.4568,239.4762,239.2046,239.2725,8790.0
2023-11-21 14:15:00,246.73,246.93,246.72,246.79,2910.0,239.2822,239.4762,239.2725,239.3404,2910.0
2023-11-21 14:20:00,246.85,246.94,246.81,246.88,3327.0,239.3986,239.4859,239.3598,239.4277,3327.0
2023-11-21 14:25:00,246.86,247.23,246.72,247.23,13130.0,239.4083,239.7671,239.2725,239.7671,13130.0
2023-11-21 14:30:00,247.23,247.24,246.98,247.04,5044.0,239.7671,239.7768,239.5247,239.5829,5044.0
2023-11-21 14:35:00,246.97,247.14,246.96,247.08,6416.0,239.515,239.6799,239.5053,239.6217,6416.0
2023-11-21 14:40:00,247.14,247.26,247.08,247.24,13618.0,239.6799,239.7962,239.6217,239.7768,13618.0
2023-11-21 14:45:00,247.22,247.35,247.2,247.35,5691.0,239.7574,239.8835,239.738,239.8835,5691.0
2023-11-21 14:50:00,247.37,247.37,247.22,247.23,3025.0,239.9029,239.9029,239.7574,239.7671,3025.0
2023-11-21 14:55:00,247.23,247.42,247.2,247.39,4119.0,239.7671,239.9514,239.738,239.9223,4119.0
2023-11-21 15:00:00,247.4,247.43,247.37,247.41,3330.0,239.932,239.9611,239.9029,239.9417,3330.0
2023-11-21 15:05:00,247.39,247.48,247.39,247.44,2784.0,239.9223,240.0096,239.9223,239.9708,2784.0
2023-11-21 15:10:00,247.44,247.51,247.32,247.34,2995.0,239.9708,240.0387,239.8544,239.8738,2995.0
2023-11-21 15:15:00,247.34,247.36,247.12,247.13,4708.0,239.8738,239.8932,239.6605,239.6702,4708.0
2023-11-21 15:20:00,247.15,247.15,246.97,246.99,3899.0,239.6896,239.6896,239.515,239.5344,3899.0
2023-11-21 15:25:00,246.97,246.99,246.83,246.91,6478.0,239.515,239.5344,239.3792,239.4568,6478.0
2023-11-21 15:30:00,246.89,246.95,246.8,246.86,4856.0,239.4374,239.4956,239.3501,239.4083,4856.0
2023-11-21 15:35:00,246.81,246.92,246.74,246.8,4767.0,239.3598,239.4665,239.2919,239.3501,4767.0
2023-11-21 15:40:00,246.77,246.85,246.71,246.77,6647.0,239.321,239.3986,239.2628,239.321,6647.0
2023-11-21 15:45:00,246.8,246.81,246.58,246.75,8315.0,239.3501,239.3598,239.1368,239.3016,8315.0
2023-11-21 15:50:00,246.77,246.9,246.68,246.81,23727.0,239.321,239.4471,239.2337,239.3598,23727.0
2023-11-21 15:55:00,246.84,246.84,246.35,246.41,55761.0,239.3889,239.3889,238.9137,238.9719,55761.0
2023-11-22 09:30:00,245.81,246.15,245.76,245.76,10605.0,238.39,238.7197,238.3415,238.3415,10605.0
2023-11-22 09:35:00,245.9,246.46,245.75,246.29,2920.0,238.4773,239.0204,238.3318,238.8555,2920.0
2023-11-22 09:40:00,246.41,246.54,246.34,246.43,758.0,238.9719,239.098,238.904,238.9913,758.0
2023-11-22 09:45:00,246.56,246.6,246.31,246.47,3100.0,239.1174,239.1562,238.8749,239.0301,3100.0
2023-11-22 09:50:00,246.58,246.65,246.44,246.56,1567.0,239.1368,239.2046,239.001,239.1174,1567.0
2023-11-22 09:55:00,246.56,246.77,246.45,246.77,2759.0,239.1174,239.321,239.0107,239.321,2759.0
2023-11-22 10:00:00,246.6,246.6,246.14,246.25,2975.0,239.1562,239.1562,238.71,238.8167,2975.0
2023-11-22 10:05:00,246.18,246.2,246.09,246.1,2326.0,238.7488,238.7682,238.6616,238.6713,2326.0
2023-11-22 10:10:00,245.76,245.96,245.76,245.94,965.0,238.3415,238.5355,238.3415,238.5161,965.0
2023-11-22 10:15:00,246.08,246.08,245.78,245.83,4430.0,238.6519,238.6519,238.3609,238.4094,4430.0
2023-11-22 10:20:00,245.77,246.0,245.68,245.91,4115.0,238.3512,238.5743,238.2639,238.487,4115.0
2023-11-22 10:25:00,245.9,245.9,245.46,245.62,5947.0,238.4773,238.4773,238.0506,238.2057,5947.0
2023-11-22 10:30:00,245.59,246.17,245.59,246.04,4867.0,238.1766,238.7391,238.1766,238.6131,4867.0
2023-11-22 10:35:00,245.99,246.19,245.83,245.84,2076.0,238.5646,238.7585,238.4094,238.4191,2076.0
2023-11-22 10:40:00,245.84,245.94,245.77,245.9,3894.0,238.4191,238.5161,238.3512,238.4773,3894.0
2023-11-22 10:45:00,245.82,245.88,245.77,245.81,2102.0,238.3997,238.4579,238.3512,238.39,2102.0
2023-11-22 10:50:00,245.76,245.99,245.76,245.94,2334.0,238.3415,238.5646,238.3415,238.5161,2334.0
2023-11-22 10:55:00,245.9,246.21,245.87,246.19,1376.0,238.4773,238.7779,238.4482,238.7585,1376.0
2023-11-22 11:00:00,246.22,246.24,246.11,246.14,1100.0,238.7876,238.807,238.681,238.71,1100.0
2023-11-22 11:05:00,246.19,246.52,246.18,246.52,1603.0,238.7585,239.0786,238.7488,239.0786,1603.0
2023-11-22 11:10:00,246.45,246.51,246.44,246.5,971.0,239.0107,239.0689,239.001,239.0592,971.0
2023-11-22 11:15:00,246.56,246.56,246.39,246.45,2244.0,239.1174,239.1174,238.9525,239.0107,2244.0
2023-11-22 11:20:00,246.45,246.45,246.41,246.45,1000.0,239.0107,239.0107,238.9719,239.0107,1000.0
2023-11-22 11:25:00,246.44,246.79,246.44,246.75,7206.0,239.001,239.3404,239.001,239.3016,7206.0
2023-11-22 11:30:00,246.83,246.96,246.74,246.77,8530.0,239.3792,239.5053,239.2919,239.321,8530.0
2023-11-22 11:35:00,246.89,246.89,246.8,246.81,2928.0,239.4374,239.4374,239.3501,239.3598,2928.0
2023-11-22 11:40:00,246.81,246.91,246.8,246.89,1833.0,239.3598,239.4568,239.3501,239.4374,1833.0
2023-11-22 11:45:00,246.93,246.93,246.8,246.8,1512.0,239.4762,239.4762,239.3501,239.3501,1512.0
2023-11-22 11:50:00,246.88,246.88,246.8,246.86,2493.0,239.4277,239.4277,239.3501,239.4083,2493.0
2023-11-22 11:55:00,246.89,247.04,246.8,247.0,3047.0,239.4374,239.5829,239.3501,239.5441,3047.0
2023-11-22 12:00:00,246.96,247.33,246.93,247.33,2180.0,239.5053,239.8641,239.4762,239.8641,2180.0
2023-11-22 12:05:00,247.37,247.46,247.23,247.28,2414.0,239.9029,239.9902,239.7671,239.8156,2414.0
2023-11-22 12:10:00,247.34,247.37,247.02,247.07,1414.0,239.8738,239.9029,239.5635,239.612,1414.0
2023-11-22 12:15:00,246.9,246.9,246.68,246.76,1507.0,239.4471,239.4471,239.2337,239.3113,1507.0
2023-11-22 12:20:00,246.72,246.84,246.72,246.74,1405.0,239.2725,239.3889,239.2725,239.2919,1405.0
2023-11-22 12:25:00,246.56,246.62,246.53,246.57,3553.0,239.1174,239.1756,239.0883,239.1271,3553.0
2023-11-22 12:30:00,246.57,246.57,246.43,246.47,700.0,239.1271,239.1271,238.9913,239.0301,700.0
2023-11-22 12:35:00,246.48,246.62,246.35,246.46,1836.0,239.0398,239.1756,238.9137,239.0204,1836.0
2023-11-22 12:40:00,246.3,246.38,246.24,246.24,819.0,238.8652,238.9428,238.807,238.807,819.0
2023-11-22 12:45:00,246.29,246.35,246.24,246.26,2597.0,238.8555,238.9137,238.807,238.8264,2597.0
2023-11-22 12:50:00,246.18,246.41,246.18,246.37,1517.0,238.7488,238.9719,238.7488,238.9331,1517.0
2023-11-22 12:55:00,246.34,246.47,246.33,246.47,2717.0,238.904,239.0301,238.8943,239.0301,2717.0
2023-11-22 13:00:00,246.53,246.53,246.53,246.53,247.0,239.0883,239.0883,239.0883,239.0883,247.0
2023-11-22 13:05:00,246.5,246.55,246.48,246.55,1130.0,239.0592,239.1077,239.0398,239.1077,1130.0
2023-11-22 13:10:00,246.48,246.61,246.48,246.5,1700.0,239.0398,239.1659,239.0398,239.0592,1700.0
2023-11-22 13:15:00,246.49,246.51,246.35,246.36,605.0,239.0495,239.0689,238.9137,238.9234,605.0
2023-11-22 13:20:00,246.42,246.48,246.42,246.48,1210.0,238.9816,239.0398,238.9816,239.0398,1210.0
2023-11-22 13:25:00,246.54,246.54,246.4,246.52,603.0,239.098,239.098,238.9622,239.0786,603.0
2023-11-22 13:30:00,246.46,246.46,246.19,246.37,1164.0,239.0204,239.0204,238.7585,238.9331,1164.0
2023-11-22 13:35:00,246.37,246.37,246.24,246.24,1449.0,238.9331,238.9331,238.807,238.807,1449.0
2023-11-22 13:40:00,246.27,246.31,246.18,246.22,2575.0,238.8361,238.8749,238.7488,238.7876,2575.0
2023-11-22 13:45:00,246.25,246.25,246.0,246.01,1200.0,238.8167,238.8167,238.5743,238.584,1200.0
2023-11-22 13:50:00,245.99,246.09,245.91,245.96,3104.0,238.5646,238.6616,238.487,238.5355,3104.0
2023-11-22 13:55:00,245.93,245.98,245.81,245.95,2399.0,238.5064,238.5549,238.39,238.5258,2399.0
2023-11-22 14:00:00,245.91,246.04,245.91,245.98,1199.0,238.487,238.6131,238.487,238.5549,1199.0
2023-11-22 14:05:00,246.03,246.09,245.9,245.93,2371.0,238.6034,238.6616,238.4773,238.5064,2371.0
2023-11-22 14:10:00,245.96,245.97,245.85,245.91,2170.0,238.5355,238.5452,238.4288,238.487,2170.0
2023-11-22 14:15:00,245.82,245.91,245.8,245.84,2765.0,238.3997,238.487,238.3803,238.4191,2765.0
2023-11-22 14:20:00,245.8,245.93,245.71,245.91,3749.0,238.3803,238.5064,238.293,238.487,3749.0
2023-11-22 14:25:00,245.96,246.17,245.93,246.17,3199.0,238.5355,238.7391,238.5064,238.7391,3199.0
2023-11-22 14:30:00,246.24,246.25,245.98,246.01,1111.0,238.807,238.8167,238.5549,238.584,1111.0
2023-11-22 14:35:00,246.07,246.21,245.98,246.07,2252.0,238.6422,238.7779,238.5549,238.6422,2252.0
2023-11-22 14:40:00,246.09,246.24,246.09,246.21,4369.0,238.6616,238.807,238.6616,238.7779,4369.0
2023-11-22 14:45:00,246.33,246.36,246.25,246.31,1827.0,238.8943,238.9234,238.8167,238.8749,1827.0
2023-11-22 14:50:00,246.39,246.62,246.35,246.62,4968.0,238.9525,239.1756,238.9137,239.1756,4968.0
2023-11-22 14:55:00,246.64,246.68,246.47,246.49,6618.0,239.195,239.2337,239.0301,239.0495,6618.0
2023-11-22 15:00:00,246.5,246.68,246.41,246.68,2961.0,239.0592,239.2337,238.9719,239.2337,2961.0
2023-11-22 15:05:00,246.69,246.79,246.6,246.6,5537.0,239.2434,239.3404,239.1562,239.1562,5537.0
2023-11-22 15:10:00,246.53,246.65,246.53,246.65,6564.0,239.0883,239.2046,239.0883,239.2046,6564.0
2023-11-22 15:15:00,246.76,246.77,246.68,246.69,1022.0,239.3113,239.321,239.2337,239.2434,1022.0
2023-11-22 15:20:00,246.69,246.69,246.46,246.58,4065.0,239.2434,239.2434,239.0204,239.1368,4065.0
2023-11-22 15:25:00,246.57,246.75,246.57,246.75,1066.0,239.1271,239.3016,239.1271,239.3016,1066.0
2023-11-22 15:30:00,246.69,246.79,246.64,246.79,2145.0,239.2434,239.3404,239.195,239.3404,2145.0
2023-11-22 15:35:00,246.75,246.91,246.67,246.91,3416.0,239.3016,239.4568,239.224,239.4568,3416.0
2023-11-22 15:40:00,246.87,246.87,246.74,246.78,4036.0,239.418,239.418,239.2919,239.3307,4036.0
2023-11-22 15:45:00,246.73,247.09,246.73,247.07,11694.0,239.2822,239.6314,239.2822,239.612,11694.0
2023-11-22 15:50:00,247.01,247.11,246.73,246.85,20437.0,239.5538,239.6508,239.2822,239.3986,20437.0
2023-11-22 15:55:00,246.85,247.41,246.84,247.33,41813.0,239.3986,239.9417,239.3889,239.8641,41813.0
2023-11-24 09:30:00,247.68,248.34,247.62,247.92,14145.0,240.2036,240.8436,240.1454,240.4363,14145.0
2023-11-24 09:35:00,248.01,248.22,247.97,248.19,3278.0,240.5236,240.7273,240.4848,240.6982,3278.0
2023-11-24 09:40:00,248.28,248.28,247.82,247.99,1732.0,240.7854,240.7854,240.3393,240.5042,1732.0
2023-11-24 09:45:00,247.97,248.02,247.45,247.88,2877.0,240.4848,240.5333,239.9805,240.3975,2877.0
2023-11-24 09:50:00,247.89,248.02,247.84,247.89,800.0,240.4072,240.5333,240.3587,240.4072,800.0
2023-11-24 09:55:00,247.88,247.89,247.61,247.83,2573.0,240.3975,240.4072,240.1357,240.349,2573.0
2023-11-24 10:00:00,247.73,247.82,247.57,247.81,3087.0,240.252,240.3393,240.0969,240.3296,3087.0
2023-11-24 10:05:00,247.78,248.09,247.78,248.09,4009.0,240.3005,240.6012,240.3005,240.6012,4009.0
2023-11-24 10:10:00,248.03,248.16,248.02,248.16,1150.0,240.543,240.6691,240.5333,240.6691,1150.0
2023-11-24 10:15:00,248.22,248.42,248.11,248.3,4013.0,240.7273,240.9212,240.6206,240.8048,4013.0
2023-11-24 10:20:00,248.3,248.45,248.04,248.08,4660.0,240.8048,240.9503,240.5527,240.5915,4660.0
2023-11-24 10:25:00,248.16,248.23,248.12,248.18,700.0,240.6691,240.737,240.6303,240.6885,700.0
2023-11-24 10:30:00,248.29,248.35,248.21,248.27,1810.0,240.7951,240.8533,240.7176,240.7757,1810.0
2023-11-24 10:35:00,248.2,248.42,247.94,247.94,3400.0,240.7079,240.9212,240.4557,240.4557,3400.0
2023-11-24 10:40:00,248.05,248.12,247.95,248.12,1443.0,240.5624,240.6303,240.4654,240.6303,1443.0
2023-11-24 10:45:00,248.18,248.38,248.14,248.25,2936.0,240.6885,240.8824,240.6497,240.7564,2936.0
2023-11-24 10:50:00,248.23,248.46,248.22,248.42,1500.0,240.737,240.96,240.7273,240.9212,1500.0
2023-11-24 10:55:00,248.55,248.55,248.25,248.29,1803.0,241.0473,241.0473,240.7564,240.7951,1803.0
2023-11-24 11:00:00,248.2,248.27,248.14,248.14,1132.0,240.7079,240.7757,240.6497,240.6497,1132.0
2023-11-24 11:05:00,248.11,248.26,248.08,248.26,2573.0,240.6206,240.7661,240.5915,240.7661,2573.0
2023-11-24 11:10:00,248.25,248.42,248.24,248.4,2518.0,240.7564,240.9212,240.7467,240.9018,2518.0
2023-11-24 11:15:00,248.34,248.39,248.24,248.28,2978.0,240.8436,240.8921,240.7467,240.7854,2978.0
2023-11-24 11:20:00,248.26,248.32,248.07,248.23,2490.0,240.7661,240.8242,240.5818,240.737,2490.0
2023-11-24 11:25:00,248.38,248.46,248.21,248.21,3220.0,240.8824,240.96,240.7176,240.7176,3220.0
2023-11-24 11:30:00,248.36,248.41,248.23,248.32,2932.0,240.863,240.9115,240.737,240.8242,2932.0
2023-11-24 11:35:00,248.28,248.29,248.1,248.1,1688.0,240.7854,240.7951,240.6109,240.6109,1688.0
2023-11-24 11:40:00,248.15,248.26,248.07,248.08,1288.0,240.6594,240.7661,240.5818,240.5915,1288.0
2023-11-24 11:45:00,247.97,248.0,247.82,247.99,2112.0,240.4848,240.5139,240.3393,240.5042,2112.0
2023-11-24 11:50:00,247.95,247.95,247.82,247.9,1179.0,240.4654,240.4654,240.3393,240.4169,1179.0
2023-11-24 11:55:00,247.94,248.02,247.89,247.99,2669.0,240.4557,240.5333,240.4072,240.5042,2669.0
2023-11-24 12:00:00,248.0,248.09,247.86,247.86,4410.0,240.5139,240.6012,240.3781,240.3781,4410.0
2023-11-24 12:05:00,247.94,248.09,247.91,248.08,2059.0,240.4557,240.6012,240.4266,240.5915,2059.0
2023-11-24 12:10:00,248.05,248.13,247.97,248.1,3850.0,240.5624,240.64,240.4848,240.6109,3850.0
2023-11-24 12:15:00,248.07,248.1,247.92,247.94,3359.0,240.5818,240.6109,240.4363,240.4557,3359.0
2023-11-24 12:20:00,247.86,247.89,247.66,247.7,2346.0,240.3781,240.4072,240.1842,240.223,2346.0
2023-11-24 12:25:00,247.67,247.82,247.63,247.7,4083.0,240.1939,240.3393,240.1551,240.223,4083.0
2023-11-24 12:30:00,247.64,247.8,247.63,247.74,2487.0,240.1648,240.3199,240.1551,240.2617,2487.0
2023-11-24 12:35:00,247.83,247.85,247.74,247.85,2170.0,240.349,240.3684,240.2617,240.3684,2170.0
2023-11-24 12:40:00,247.81,247.94,247.79,247.79,2211.0,240.3296,240.4557,240.3102,240.3102,2211.0
2023-11-24 12:45:00,247.77,247.85,247.75,247.83,3362.0,240.2908,240.3684,240.2714,240.349,3362.0
2023-11-24 12:50:00,247.83,247.92,247.44,247.51,20734.0,240.349,240.4363,239.9708,240.0387,20734.0
2023-11-24 12:55:00,247.55,247.89,247.51,247.7,28715.0,240.0775,240.4072,240.0387,240.223,28715.0
2023-11-27 09:30:00,247.71,247.71,246.82,246.92,13357.0,240.2327,240.2327,239.3695,239.4665,13357.0
2023-11-27 09:35:00,246.82,246.86,246.11,246.3,6598.0,239.3695,239.4083,238.681,238.8652,6598.0
2023-11-27 09:40:00,246.26,246.29,245.76,246.13,3897.0,238.8264,238.8555,238.3415,238.7003,3897.0
2023-11-27 09:45:00,246.4,246.7,246.4,246.54,1330.0,238.9622,239.2531,238.9622,239.098,1330.0
2023-11-27 09:50:00,246.43,246.9,246.36,246.9,1615.0,238.9913,239.4471,238.9234,239.4471,1615.0
2023-11-27 09:55:00,246.72,246.72,246.15,246.36,4214.0,239.2725,239.2725,238.7197,238.9234,4214.0
2023-11-27 10:00:00,246.34,246.85,246.3,246.72,3627.0,238.904,239.3986,238.8652,239.2725,3627.0
2023-11-27 10:05:00,246.79,246.96,246.42,246.57,1531.0,239.3404,239.5053,238.9816,239.1271,1531.0
2023-11-27 10:10:00,246.6,246.67,246.56,246.62,825.0,239.1562,239.224,239.1174,239.1756,825.0
2023-11-27 10:15:00,246.66,246.73,246.19,246.2,1228.0,239.2143,239.2822,238.7585,238.7682,1228.0
2023-11-27 10:20:00,246.22,246.44,246.17,246.28,1567.0,238.7876,239.001,238.7391,238.8458,1567.0
2023-11-27 10:25:00,246.43,246.55,246.38,246.38,1135.0,238.9913,239.1077,238.9428,238.9428,1135.0
2023-11-27 10:30:00,246.38,246.38,246.29,246.3,612.0,238.9428,238.9428,238.8555,238.8652,612.0
2023-11-27 10:35:00,246.3,246.49,246.3,246.48,2766.0,238.8652,239.0495,238.8652,239.0398,2766.0
2023-11-27 10:40:00,246.47,246.82,246.47,246.71,3346.0,239.0301,239.3695,239.0301,239.2628,3346.0
2023-11-27 10:45:00,246.76,246.8,246.45,246.45,2104.0,239.3113,239.3501,239.0107,239.0107,2104.0
2023-11-27 10:50:00,246.51,246.7,246.43,246.56,4724.0,239.0689,239.2531,238.9913,239.1174,4724.0
2023-11-27 10:55:00,246.63,246.67,246.57,246.57,1893.0,239.1853,239.224,239.1271,239.1271,1893.0
2023-11-27 11:00:00,246.53,246.73,246.51,246.65,3963.0,239.0883,239.2822,239.0689,239.2046,3963.0
2023-11-27 11:05:00,246.59,246.63,246.46,246.5,1356.0,239.1465,239.1853,239.0204,239.0592,1356.0
2023-11-27 11:10:00,246.7,246.73,246.57,246.67,1737.0,239.2531,239.2822,239.1271,239.224,1737.0
2023-11-27 11:15:00,246.71,246.77,246.69,246.76,919.0,239.2628,239.321,239.2434,239.3113,919.0
2023-11-27 11:20:00,246.73,246.77,246.56,246.62,5480.0,239.2822,239.321,239.1174,239.1756,5480.0
2023-11-27 11:25:00,246.61,246.85,246.53,246.85,3492.0,239.1659,239.3986,239.0883,239.3986,3492.0
2023-11-27 11:30:00,246.74,246.74,246.57,246.65,2425.0,239.2919,239.2919,239.1271,239.2046,2425.0
2023-11-27 11:35:00,246.68,246.69,246.38,246.38,3694.0,239.2337,239.2434,238.9428,238.9428,3694.0
2023-11-27 11:40:00,246.42,246.68,246.37,246.67,9893.0,238.9816,239.2337,238.9331,239.224,9893.0
2023-11-27 11:45:00,246.67,246.8,246.63,246.77,5087.0,239.224,239.3501,239.1853,239.321,5087.0
2023-11-27 11:50:00,246.77,246.82,246.68,246.7,1977.0,239.321,239.3695,239.2337,239.2531,1977.0
2023-11-27 11:55:00,246.8,246.89,246.69,246.7,2510.0,239.3501,239.4374,239.2434,239.2531,2510.0
2023-11-27 12:00:00,246.7,246.71,246.57,246.62,1839.0,239.2531,239.2628,239.1271,239.1756,1839.0
2023-11-27 12:05:00,246.57,246.6,246.46,246.48,2537.0,239.1271,239.1562,239.0204,239.0398,2537.0
2023-11-27 12:10:00,246.46,246.55,246.38,246.39,926.0,239.0204,239.1077,238.9428,238.9525,926.0
2023-11-27 12:15:00,246.47,246.47,246.23,246.26,1157.0,239.0301,239.0301,238.7973,238.8264,1157.0
2023-11-27 12:20:00,246.27,246.27,246.13,246.21,1104.0,238.8361,238.8361,238.7003,238.7779,1104.0
2023-11-27 12:25:00,246.18,246.18,246.05,246.15,2636.0,238.7488,238.7488,238.6228,238.7197,2636.0
2023-11-27 12:30:00,246.11,246.16,246.05,246.16,2599.0,238.681,238.7294,238.6228,238.7294,2599.0
2023-11-27 12:35:00,246.28,246.28,245.94,246.12,4219.0,238.8458,238.8458,238.5161,238.6906,4219.0
2023-11-27 12:40:00,246.11,246.2,246.1,246.2,3651.0,238.681,238.7682,238.6713,238.7682,3651.0
2023-11-27 12:45:00,246.18,246.18,246.05,246.1,6226.0,238.7488,238.7488,238.6228,238.6713,6226.0
2023-11-27 12:50:00,246.09,246.16,245.95,245.96,5696.0,238.6616,238.7294,238.5258,238.5355,5696.0
2023-11-27 12:55:00,246.01,246.01,245.79,245.88,1465.0,238.584,238.584,238.3706,238.4579,1465.0
2023-11-27 13:00:00,245.77,245.78,245.64,245.64,3080.0,238.3512,238.3609,238.2251,238.2251,3080.0
2023-11-27 13:05:00,245.58,245.68,245.51,245.58,2777.0,238.1669,238.2639,238.0991,238.1669,2777.0
2023-11-27 13:10:00,245.63,245.68,245.56,245.68,8611.0,238.2154,238.2639,238.1476,238.2639,8611.0
2023-11-27 13:15:00,245.67,245.85,245.66,245.82,5315.0,238.2542,238.4288,238.2445,238.3997,5315.0
2023-11-27 13:20:00,245.79,245.93,245.79,245.87,2100.0,238.3706,238.5064,238.3706,238.4482,2100.0
2023-11-27 13:25:00,245.9,245.91,245.78,245.91,1900.0,238.4773,238.487,238.3609,238.487,1900.0
2023-11-27 13:30:00,245.87,246.01,245.87,245.92,2391.0,238.4482,238.584,238.4482,238.4967,2391.0
2023-11-27 13:35:00,245.91,246.06,245.91,245.98,1869.0,238.487,238.6325,238.487,238.5549,1869.0
2023-11-27 13:40:00,245.96,246.06,245.94,246.05,1595.0,238.5355,238.6325,238.5161,238.6228,1595.0
2023-11-27 13:45:00,246.12,246.13,246.09,246.09,500.0,238.6906,238.7003,238.6616,238.6616,500.0
2023-11-27 13:50:00,246.11,246.14,245.98,245.98,2005.0,238.681,238.71,238.5549,238.5549,2005.0
2023-11-27 13:55:00,246.06,246.21,246.06,246.21,2027.0,238.6325,238.7779,238.6325,238.7779,2027.0
2023-11-27 14:00:00,246.2,246.2,246.02,246.08,1499.0,238.7682,238.7682,238.5937,238.6519,1499.0
2023-11-27 14:05:00,246.08,246.15,246.02,246.09,3460.0,238.6519,238.7197,238.5937,238.6616,3460.0
2023-11-27 14:10:00,246.11,246.17,246.1,246.15,1918.0,238.681,238.7391,238.6713,238.7197,1918.0
2023-11-27 14:15:00,246.16,246.19,246.12,246.16,2613.0,238.7294,238.7585,238.6906,238.7294,2613.0
2023-11-27 14:20:00,246.2,246.3,246.2,246.3,2506.0,238.7682,238.8652,238.7682,238.8652,2506.0
2023-11-27 14:25:00,246.31,246.31,246.2,246.29,1400.0,238.8749,238.8749,238.7682,238.8555,1400.0
2023-11-27 14:30:00,246.33,246.33,246.2,246.24,2126.0,238.8943,238.8943,238.7682,238.807,2126.0
2023-11-27 14:35:00,246.21,246.34,246.2,246.29,3115.0,238.7779,238.904,238.7682,238.8555,3115.0
2023-11-27 14:40:00,246.27,246.33,246.18,246.18,2281.0,238.8361,238.8943,238.7488,238.7488,2281.0
2023-11-27 14:45:00,246.16,246.16,245.94,245.94,3194.0,238.7294,238.7294,238.5161,238.5161,3194.0
2023-11-27 14:50:00,245.94,246.07,245.93,246.06,1531.0,238.5161,238.6422,238.5064,238.6325,1531.0
2023-11-27 14:55:00,246.07,246.13,246.02,246.1,1407.0,238.6422,238.7003,238.5937,238.6713,1407.0
2023-11-27 15:00:00,246.14,246.19,246.08,246.08,1676.0,238.71,238.7585,238.6519,238.6519,1676.0
2023-11-27 15:05:00,246.11,246.18,246.07,246.07,1767.0,238.681,238.7488,238.6422,238.6422,1767.0
2023-11-27 15:10:00,246.09,246.26,246.09,246.17,3617.0,238.6616,238.8264,238.6616,238.7391,3617.0
2023-11-27 15:15:00,246.14,246.35,246.12,246.28,3164.0,238.71,238.9137,238.6906,238.8458,3164.0
2023-11-27 15:20:00,246.29,246.29,246.15,246.22,3827.0,238.8555,238.8555,238.7197,238.7876,3827.0
2023-11-27 15:25:00,246.29,246.29,246.16,246.21,2030.0,238.8555,238.8555,238.7294,238.7779,2030.0
2023-11-27 15:30:00,246.23,246.37,246.22,246.29,6353.0,238.7973,238.9331,238.7876,238.8555,6353.0
2023-11-27 15:35:00,246.35,246.53,246.33,246.4,4978.0,238.9137,239.0883,238.8943,238.9622,4978.0
2023-11-27 15:40:00,246.44,246.63,246.41,246.52,6930.0,239.001,239.1853,238.9719,239.0786,6930.0
2023-11-27 15:45:00,246.48,246.64,246.35,246.35,15393.0,239.0398,239.195,238.9137,238.9137,15393.0
2023-11-27 15:50:00,246.4,246.66,246.38,246.58,16301.0,238.9622,239.2143,238.9428,239.1368,16301.0
2023-11-27 15:55:00,246.59,246.66,246.35,246.36,43240.0,239.1465,239.2143,238.9137,238.9234,43240.0
2023-11-28 09:30:00,247.4,247.4,246.36,246.38,9766.0,239.932,239.932,238.9234,238.9428,9766.0
2023-11-28 09:35:00,246.36,246.98,246.36,246.71,2330.0,238.9234,239.5247,238.9234,239.2628,2330.0
2023-11-28 09:40:00,246.6,246.87,246.47,246.67,2491.0,239.1562,239.418,239.0301,239.224,2491.0
2023-11-28 09:45:00,246.73,246.73,246.45,246.46,994.0,239.2822,239.2822,239.0107,239.0204,994.0
2023-11-28 09:50:00,246.44,246.57,246.31,246.35,2883.0,239.001,239.1271,238.8749,238.9137,2883.0
2023-11-28 09:55:00,246.47,246.56,246.22,246.23,5262.0,239.0301,239.1174,238.7876,238.7973,5262.0
2023-11-28 10:00:00,246.23,246.49,246.22,246.27,3072.0,238.7973,239.0495,238.7876,238.8361,3072.0
2023-11-28 10:05:00,246.28,246.56,246.28,246.56,3969.0,238.8458,239.1174,238.8458,239.1174,3969.0
2023-11-28 10:10:00,246.61,246.69,246.47,246.55,2454.0,239.1659,239.2434,239.0301,239.1077,2454.0
2023-11-28 10:15:00,246.62,246.74,246.48,246.7,4050.0,239.1756,239.2919,239.0398,239.2531,4050.0
2023-11-28 10:20:00,246.79,246.93,246.74,246.9,1301.0,239.3404,239.4762,239.2919,239.4471,1301.0
2023-11-28 10:25:00,246.89,246.89,246.68,246.75,3486.0,239.4374,239.4374,239.2337,239.3016,3486.0
2023-11-28 10:30:00,246.81,246.91,246.79,246.86,3714.0,239.3598,239.4568,239.3404,239.4083,3714.0
2023-11-28 10:35:00,246.81,246.96,246.64,246.95,2942.0,239.3598,239.5053,239.195,239.4956,2942.0
2023-11-28 10:40:00,247.0,247.17,246.99,247.07,2935.0,239.5441,239.709,239.5344,239.612,2935.0
2023-11-28 10:45:00,247.08,247.14,246.96,247.01,2211.0,239.6217,239.6799,239.5053,239.5538,2211.0
2023-11-28 10:50:00,247.07,247.13,247.0,247.12,1763.0,239.612,239.6702,239.5441,239.6605,1763.0
2023-11-28 10:55:00,247.17,247.34,247.16,247.34,3849.0,239.709,239.8738,239.6993,239.8738,3849.0
2023-11-28 11:00:00,247.28,247.28,247.15,247.27,916.0,239.8156,239.8156,239.6896,239.8059,916.0
2023-11-28 11:05:00,247.34,247.44,247.29,247.44,3023.0,239.8738,239.9708,239.8253,239.9708,3023.0
2023-11-28 11:10:00,247.44,247.53,247.24,247.38,3965.0,239.9708,240.0581,239.7768,239.9126,3965.0
2023-11-28 11:15:00,247.31,247.38,247.22,247.38,941.0,239.8447,239.9126,239.7574,239.9126,941.0
2023-11-28 11:20:00,247.31,247.48,247.26,247.42,1546.0,239.8447,240.0096,239.7962,239.9514,1546.0
2023-11-28 11:25:00,247.36,247.39,247.2,247.38,2080.0,239.8932,239.9223,239.738,239.9126,2080.0
2023-11-28 11:30:00,247.36,247.44,247.22,247.35,1790.0,239.8932,239.9708,239.7574,239.8835,1790.0
2023-11-28 11:35:00,247.35,247.41,247.35,247.37,400.0,239.8835,239.9417,239.8835,239.9029,400.0
2023-11-28 11:40:00,247.33,247.45,247.16,247.17,2416.0,239.8641,239.9805,239.6993,239.709,2416.0
2023-11-28 11:45:00,247.29,247.29,247.09,247.21,1902.0,239.8253,239.8253,239.6314,239.7477,1902.0
2023-11-28 11:50:00,247.3,247.31,247.03,247.04,2142.0,239.835,239.8447,239.5732,239.5829,2142.0
2023-11-28 11:55:00,247.09,247.27,247.06,247.18,2867.0,239.6314,239.8059,239.6023,239.7187,2867.0
2023-11-28 12:00:00,247.18,247.18,247.02,247.03,1400.0,239.7187,239.7187,239.5635,239.5732,1400.0
2023-11-28 12:05:00,246.99,247.13,246.9,247.01,4353.0,239.5344,239.6702,239.4471,239.5538,4353.0
2023-11-28 12:10:00,247.12,247.12,246.82,246.83,2026.0,239.6605,239.6605,239.3695,239.3792,2026.0
2023-11-28 12:15:00,246.83,246.85,246.62,246.62,4332.0,239.3792,239.3986,239.1756,239.1756,4332.0
2023-11-28 12:20:00,246.67,246.81,246.59,246.72,2907.0,239.224,239.3598,239.1465,239.2725,2907.0
2023-11-28 12:25:00,246.67,246.76,246.67,246.75,872.0,239.224,239.3113,239.224,239.3016,872.0
2023-11-28 12:30:00,246.66,246.69,246.53,246.58,2377.0,239.2143,239.2434,239.0883,239.1368,2377.0
2023-11-28 12:35:00,246.59,246.77,246.59,246.74,4101.0,239.1465,239.321,239.1465,239.2919,4101.0
2023-11-28 12:40:00,246.77,246.86,246.71,246.74,1231.0,239.321,239.4083,239.2628,239.2919,1231.0
2023-11-28 12:45:00,246.82,246.82,246.57,246.59,6311.0,239.3695,239.3695,239.1271,239.1465,6311.0
2023-11-28 12:50:00,246.56,246.64,246.55,246.63,1599.0,239.1174,239.195,239.1077,239.1853,1599.0
2023-11-28 12:55:00,246.61,246.65,246.59,246.64,1193.0,239.1659,239.2046,239.1465,239.195,1193.0
2023-11-28 13:00:00,246.65,246.65,246.3,246.32,2453.0,239.2046,239.2046,238.8652,238.8846,2453.0
2023-11-28 13:05:00,246.38,246.46,246.35,246.36,1748.0,238.9428,239.0204,238.9137,238.9234,1748.0
2023-11-28 13:10:00,246.35,246.46,246.34,246.41,3195.0,238.9137,239.0204,238.904,238.9719,3195.0
2023-11-28 13:15:00,246.37,246.52,246.32,246.52,1272.0,238.9331,239.0786,238.8846,239.0786,1272.0
2023-11-28 13:20:00,246.49,246.51,246.44,246.45,1040.0,239.0495,239.0689,239.001,239.0107,1040.0
2023-11-28 13:25:00,246.43,246.52,246.24,246.42,15444.0,238.9913,239.0786,238.807,238.9816,15444.0
2023-11-28 13:30:00,246.49,246.64,246.46,246.59,15123.0,239.0495,239.195,239.0204,239.1465,15123.0
2023-11-28 13:35:00,246.47,246.59,246.41,246.54,5342.0,239.0301,239.1465,238.9719,239.098,5342.0
2023-11-28 13:40:00,246.56,246.57,246.37,246.4,2806.0,239.1174,239.1271,238.9331,238.9622,2806.0
2023-11-28 13:45:00,246.36,246.4,246.22,246.34,2500.0,238.9234,238.9622,238.7876,238.904,2500.0
2023-11-28 13:50:00,246.29,246.29,246.07,246.09,2389.0,238.8555,238.8555,238.6422,238.6616,2389.0
2023-11-28 13:55:00,246.04,246.19,245.92,246.03,3945.0,238.6131,238.7585,238.4967,238.6034,3945.0
2023-11-28 14:00:00,245.92,245.98,245.9,245.92,1560.0,238.4967,238.5549,238.4773,238.4967,1560.0
2023-11-28 14:05:00,245.98,246.01,245.69,245.82,6008.0,238.5549,238.584,238.2736,238.3997,6008.0
2023-11-28 14:10:00,245.86,246.03,245.8,246.03,3100.0,238.4385,238.6034,238.3803,238.6034,3100.0
2023-11-28 14:15:00,246.03,246.04,245.67,245.77,4605.0,238.6034,238.6131,238.2542,238.3512,4605.0
2023-11-28 14:20:00,245.83,245.87,245.77,245.78,2043.0,238.4094,238.4482,238.3512,238.3609,2043.0
2023-11-28 14:25:00,245.78,245.85,245.66,245.77,6065.0,238.3609,238.4288,238.2445,238.3512,6065.0
2023-11-28 14:30:00,245.72,245.82,245.62,245.81,6761.0,238.3027,238.3997,238.2057,238.39,6761.0
2023-11-28 14:35:00,245.82,245.85,245.67,245.72,8489.0,238.3997,238.4288,238.2542,238.3027,8489.0
2023-11-28 14:40:00,245.72,245.72,245.62,245.63,5151.0,238.3027,238.3027,238.2057,238.2154,5151.0
2023-11-28 14:45:00,245.69,245.76,245.58,245.71,5961.0,238.2736,238.3415,238.1669,238.293,5961.0
2023-11-28 14:50:00,245.73,245.87,245.7,245.87,2696.0,238.3124,238.4482,238.2833,238.4482,2696.0
2023-11-28 14:55:00,245.88,245.96,245.84,245.86,2678.0,238.4579,238.5355,238.4191,238.4385,2678.0
2023-11-28 15:00:00,245.86,245.86,245.6,245.7,11103.0,238.4385,238.4385,238.1863,238.2833,11103.0
2023-11-28 15:05:00,245.66,245.69,245.36,245.37,9582.0,238.2445,238.2736,237.9536,237.9633,9582.0
2023-11-28 15:10:00,245.43,245.79,245.43,245.56,5896.0,238.0215,238.3706,238.0215,238.1476,5896.0
2023-11-28 15:15:00,245.61,245.68,245.55,245.67,3376.0,238.196,238.2639,238.1379,238.2542,3376.0
2023-11-28 15:20:00,245.6,245.64,245.42,245.55,8435.0,238.1863,238.2251,238.0118,238.1379,8435.0
2023-11-28 15:25:00,245.54,245.67,245.37,245.59,5585.0,238.1282,238.2542,237.9633,238.1766,5585.0
2023-11-28 15:30:00,245.62,245.62,245.46,245.52,1535.0,238.2057,238.2057,238.0506,238.1088,1535.0
2023-11-28 15:35:00,245.53,245.56,245.42,245.42,9629.0,238.1185,238.1476,238.0118,238.0118,9629.0
2023-11-28 15:40:00,245.4,245.73,245.35,245.58,10701.0,237.9924,238.3124,237.9439,238.1669,10701.0
2023-11-28 15:45:00,245.63,245.74,245.46,245.65,22463.0,238.2154,238.3221,238.0506,238.2348,22463.0
2023-11-28 15:50:00,245.72,245.74,245.36,245.51,23188.0,238.3027,238.3221,237.9536,238.0991,23188.0
2023-11-28 15:55:00,245.51,245.66,245.07,245.11,101414.0,238.0991,238.2445,237.6723,237.7111,101414.0
2023-11-29 09:30:00,245.22,246.0,245.22,245.58,10093.0,237.8178,238.5743,237.8178,238.1669,10093.0
2023-11-29 09:35:00,245.74,245.75,244.97,245.1,1962.0,238.3221,238.3318,237.5754,237.7014,1962.0
2023-11-29 09:40:00,245.24,245.36,245.02,245.14,2733.0,237.8372,237.9536,237.6239,237.7402,2733.0
2023-11-29 09:45:00,245.23,245.23,244.95,245.14,2217.0,237.8275,237.8275,237.556,237.7402,2217.0
2023-11-29 09:50:00,245.03,245.03,244.68,244.92,3717.0,237.6336,237.6336,237.2941,237.5269,3717.0
2023-11-29 09:55:00,245.02,245.18,244.97,245.03,3760.0,237.6239,237.779,237.5754,237.6336,3760.0
2023-11-29 10:00:00,245.03,245.69,244.99,245.63,1885.0,237.6336,238.2736,237.5948,238.2154,1885.0
2023-11-29 10:05:00,245.66,245.66,245.38,245.39,1925.0,238.2445,238.2445,237.973,237.9827,1925.0
2023-11-29 10:10:00,245.33,245.39,245.23,245.24,866.0,237.9245,237.9827,237.8275,237.8372,866.0
2023-11-29 10:15:00,245.13,245.23,244.98,245.0,3216.0,237.7305,237.8275,237.5851,237.6045,3216.0
2023-11-29 10:20:00,244.91,245.03,244.64,244.75,3330.0,237.5172,237.6336,237.2553,237.362,3330.0
2023-11-29 10:25:00,244.67,244.76,244.51,244.53,3551.0,237.2844,237.3717,237.1292,237.1486,3551.0
2023-11-29 10:30:00,244.44,244.44,244.29,244.3,2355.0,237.0614,237.0614,236.9159,236.9256,2355.0
2023-11-29 10:35:00,244.27,244.3,243.88,243.98,6662.0,236.8965,236.9256,236.5183,236.6152,6662.0
2023-11-29 10:40:00,243.9,244.08,243.87,244.06,6126.0,236.5377,236.7122,236.5086,236.6928,6126.0
2023-11-29 10:45:00,243.99,244.31,243.99,244.23,3899.0,236.6249,236.9353,236.6249,236.8577,3899.0
2023-11-29 10:50:00,244.32,244.71,244.32,244.48,1573.0,236.945,237.3232,236.945,237.1002,1573.0
2023-11-29 10:55:00,244.44,244.44,244.08,244.32,6149.0,237.0614,237.0614,236.7122,236.945,6149.0
2023-11-29 11:00:00,244.22,244.33,244.04,244.32,2971.0,236.848,236.9547,236.6734,236.945,2971.0
2023-11-29 11:05:00,244.34,244.43,244.2,244.43,3388.0,236.9644,237.0517,236.8286,237.0517,3388.0
2023-11-29 11:10:00,244.43,244.43,244.21,244.25,1215.0,237.0517,237.0517,236.8383,236.8771,1215.0
2023-11-29 11:15:00,244.34,244.37,244.14,244.37,2040.0,236.9644,236.9935,236.7704,236.9935,2040.0
2023-11-29 11:20:00,244.32,244.79,244.27,244.79,3181.0,236.945,237.4008,236.8965,237.4008,3181.0
2023-11-29 11:25:00,244.8,244.8,244.45,244.66,2644.0,237.4105,237.4105,237.0711,237.2747,2644.0
2023-11-29 11:30:00,244.81,244.91,244.77,244.77,1597.0,237.4202,237.5172,237.3814,237.3814,1597.0
2023-11-29 11:35:00,245.05,245.14,244.99,245.08,750.0,237.6529,237.7402,237.5948,237.682,750.0
2023-11-29 11:40:00,245.09,245.12,244.95,245.12,1412.0,237.6917,237.7208,237.556,237.7208,1412.0
2023-11-29 11:45:00,245.05,245.07,245.0,245.01,2183.0,237.6529,237.6723,237.6045,237.6142,2183.0
2023-11-29 11:50:00,245.06,245.09,244.96,245.09,1020.0,237.6626,237.6917,237.5657,237.6917,1020.0
2023-11-29 11:55:00,245.1,245.29,245.1,245.29,1966.0,237.7014,237.8857,237.7014,237.8857,1966.0
2023-11-29 12:00:00,245.3,245.3,245.1,245.17,1123.0,237.8954,237.8954,237.7014,237.7693,1123.0
2023-11-29 12:05:00,245.23,245.23,245.09,245.22,1836.0,237.8275,237.8275,237.6917,237.8178,1836.0
2023-11-29 12:10:00,245.17,245.43,245.17,245.3,2429.0,237.7693,238.0215,237.7693,237.8954,2429.0
2023-11-29 12:15:00,245.31,245.49,245.31,245.44,1034.0,237.9051,238.0797,237.9051,238.0312,1034.0
2023-11-29 12:20:00,245.46,245.46,245.37,245.37,1161.0,238.0506,238.0506,237.9633,237.9633,1161.0
2023-11-29 12:25:00,245.42,245.42,245.27,245.27,1422.0,238.0118,238.0118,237.8663,237.8663,1422.0
2023-11-29 12:30:00,245.31,245.32,244.97,245.0,2910.0,237.9051,237.9148,237.5754,237.6045,2910.0
2023-11-29 12:35:00,245.0,245.24,244.99,245.03,2834.0,237.6045,237.8372,237.5948,237.6336,2834.0
2023-11-29 12:40:00,245.15,245.16,245.01,245.12,3505.0,237.7499,237.7596,237.6142,237.7208,3505.0
2023-11-29 12:45:00,245.07,245.13,245.04,245.07,1701.0,237.6723,237.7305,237.6432,237.6723,1701.0
2023-11-29 12:50:00,245.05,245.09,244.92,245.09,2136.0,237.6529,237.6917,237.5269,237.6917,2136.0
2023-11-29 12:55:00,245.12,245.12,244.94,244.99,1795.0,237.7208,237.7208,237.5463,237.5948,1795.0
2023-11-29 13:00:00,244.95,245.01,244.9,244.91,2920.0,237.556,237.6142,237.5075,237.5172,2920.0
2023-11-29 13:05:00,244.93,244.98,244.89,244.96,1170.0,237.5366,237.5851,237.4978,237.5657,1170.0
2023-11-29 13:10:00,244.99,245.05,244.89,244.93,2109.0,237.5948,237.6529,237.4978,237.5366,2109.0
2023-11-29 13:15:00,244.89,245.06,244.87,244.93,2491.0,237.4978,237.6626,237.4784,237.5366,2491.0
2023-11-29 13:20:00,244.88,244.92,244.8,244.91,2633.0,237.4881,237.5269,237.4105,237.5172,2633.0
2023-11-29 13:25:00,244.96,245.01,244.92,244.95,3109.0,237.5657,237.6142,237.5269,237.556,3109.0
2023-11-29 13:30:00,244.96,244.99,244.8,244.9,5704.0,237.5657,237.5948,237.4105,237.5075,5704.0
2023-11-29 13:35:00,244.88,244.94,244.85,244.94,3228.0,237.4881,237.5463,237.459,237.5463,3228.0
2023-11-29 13:40:00,244.94,244.94,244.82,244.82,1866.0,237.5463,237.5463,237.4299,237.4299,1866.0
2023-11-29 13:45:00,244.87,244.94,244.83,244.94,2830.0,237.4784,237.5463,237.4396,237.5463,2830.0
2023-11-29 13:50:00,245.01,245.06,244.86,244.96,2755.0,237.6142,237.6626,237.4687,237.5657,2755.0
2023-11-29 13:55:00,244.92,245.11,244.91,245.11,2199.0,237.5269,237.7111,237.5172,237.7111,2199.0
2023-11-29 14:00:00,245.1,245.26,245.08,245.08,2815.0,237.7014,237.8566,237.682,237.682,2815.0
2023-11-29 14:05:00,245.12,245.29,245.06,245.29,1455.0,237.7208,237.8857,237.6626,237.8857,1455.0
2023-11-29 14:10:00,245.22,245.28,244.93,244.93,3785.0,237.8178,237.876,237.5366,237.5366,3785.0
2023-11-29 14:15:00,244.89,244.91,244.82,244.87,2712.0,237.4978,237.5172,237.4299,237.4784,2712.0
2023-11-29 14:20:00,244.86,244.87,244.6,244.6,2738.0,237.4687,237.4784,237.2165,237.2165,2738.0
2023-11-29 14:25:00,244.58,244.68,244.5,244.57,1655.0,237.1971,237.2941,237.1195,237.1874,1655.0
2023-11-29 14:30:00,244.55,244.55,244.12,244.23,3812.0,237.168,237.168,236.751,236.8577,3812.0
2023-11-29 14:35:00,244.23,244.41,244.13,244.4,10914.0,236.8577,237.0323,236.7607,237.0226,10914.0
2023-11-29 14:40:00,244.25,244.28,244.02,244.08,1700.0,236.8771,236.9062,236.654,236.7122,1700.0
2023-11-29 14:45:00,244.03,244.28,244.03,244.26,2338.0,236.6637,236.9062,236.6637,236.8868,2338.0
2023-11-29 14:50:00,244.27,244.61,244.21,244.4,14093.0,236.8965,237.2262,236.8383,237.0226,14093.0
2023-11-29 14:55:00,244.41,244.68,244.35,244.64,8544.0,237.0323,237.2941,236.9741,237.2553,8544.0
2023-11-29 15:00:00,244.65,244.77,244.56,244.76,7199.0,237.265,237.3814,237.1777,237.3717,7199.0
2023-11-29 15:05:00,244.77,244.8,244.61,244.7,4231.0,237.3814,237.4105,237.2262,237.3135,4231.0
2023-11-29 15:10:00,244.81,244.81,244.65,244.65,2265.0,237.4202,237.4202,237.265,237.265,2265.0
2023-11-29 15:15:00,244.64,244.73,244.41,244.49,7430.0,237.2553,237.3426,237.0323,237.1099,7430.0
2023-11-29 15:20:00,244.47,244.48,244.19,244.44,13877.0,237.0905,237.1002,236.8189,237.0614,13877.0
2023-11-29 15:25:00,244.36,244.41,244.21,244.23,19103.0,236.9838,237.0323,236.8383,236.8577,19103.0
2023-11-29 15:30:00,244.19,244.62,244.19,244.56,5825.0,236.8189,237.2359,236.8189,237.1777,5825.0
2023-11-29 15:35:00,244.53,244.65,244.44,244.56,3192.0,237.1486,237.265,237.0614,237.1777,3192.0
2023-11-29 15:40:00,244.58,244.68,244.46,244.64,11312.0,237.1971,237.2941,237.0808,237.2553,11312.0
2023-11-29 15:45:00,244.62,244.62,244.37,244.51,10454.0,237.2359,237.2359,236.9935,237.1292,10454.0
2023-11-29 15:50:00,244.51,244.65,244.39,244.57,32082.0,237.1292,237.265,237.0129,237.1874,32082.0
2023-11-29 15:55:00,244.62,244.94,244.58,244.84,46594.0,237.2359,237.5463,237.1971,237.4493,46594.0
2023-11-30 09:30:00,245.59,246.31,245.01,245.84,10335.0,238.1766,238.8749,237.6142,238.4191,10335.0
2023-11-30 09:35:00,245.84,246.24,245.69,245.79,1700.0,238.4191,238.807,238.2736,238.3706,1700.0
2023-11-30 09:40:00,245.81,245.98,245.6,245.74,1006.0,238.39,238.5549,238.1863,238.3221,1006.0
2023-11-30 09:45:00,245.73,246.19,245.69,246.19,2875.0,238.3124,238.7585,238.2736,238.7585,2875.0
2023-11-30 09:50:00,246.12,246.52,246.11,246.52,1799.0,238.6906,239.0786,238.681,239.0786,1799.0
2023-11-30 09:55:00,246.59,246.65,246.52,246.55,2042.0,239.1465,239.2046,239.0786,239.1077,2042.0
2023-11-30 10:00:00,246.62,246.79,246.24,246.58,2540.0,239.1756,239.3404,238.807,239.1368,2540.0
2023-11-30 10:05:00,246.68,246.7,246.44,246.56,2005.0,239.2337,239.2531,239.001,239.1174,2005.0
2023-11-30 10:10:00,246.55,246.7,246.45,246.61,2346.0,239.1077,239.2531,239.0107,239.1659,2346.0
2023-11-30 10:15:00,246.51,246.65,246.47,246.56,1382.0,239.0689,239.2046,239.0301,239.1174,1382.0
2023-11-30 10:20:00,246.46,246.59,246.44,246.44,420.0,239.0204,239.1465,239.001,239.001,420.0
2023-11-30 10:25:00,246.44,246.44,246.19,246.36,2082.0,239.001,239.001,238.7585,238.9234,2082.0
2023-11-30 10:30:00,246.36,246.62,246.25,246.62,3892.0,238.9234,239.1756,238.8167,239.1756,3892.0
2023-11-30 10:35:00,246.49,246.49,246.19,246.21,1003.0,239.0495,239.0495,238.7585,238.7779,1003.0
2023-11-30 10:40:00,246.25,246.69,246.25,246.69,920.0,238.8167,239.2434,238.8167,239.2434,920.0
2023-11-30 10:45:00,246.41,246.68,246.41,246.68,1642.0,238.9719,239.2337,238.9719,239.2337,1642.0
2023-11-30 10:50:00,246.62,246.77,246.62,246.77,1988.0,239.1756,239.321,239.1756,239.321,1988.0
2023-11-30 10:55:00,246.88,246.88,246.41,246.49,7397.0,239.4277,239.4277,238.9719,239.0495,7397.0
2023-11-30 11:00:00,246.39,246.54,246.31,246.37,4218.0,238.9525,239.098,238.8749,238.9331,4218.0
2023-11-30 11:05:00,246.51,246.7,246.41,246.68,3843.0,239.0689,239.2531,238.9719,239.2337,3843.0
2023-11-30 11:10:00,246.68,246.74,246.43,246.54,3488.0,239.2337,239.2919,238.9913,239.098,3488.0
2023-11-30 11:15:00,246.46,246.48,246.28,246.28,2313.0,239.0204,239.0398,238.8458,238.8458,2313.0
2023-11-30 11:20:00,246.33,246.65,246.31,246.56,1753.0,238.8943,239.2046,238.8749,239.1174,1753.0
2023-11-30 11:25:00,246.67,246.67,246.39,246.39,1355.0,239.224,239.224,238.9525,238.9525,1355.0
2023-11-30 11:30:00,246.51,246.56,246.39,246.43,1835.0,239.0689,239.1174,238.9525,238.9913,1835.0
2023-11-30 11:35:00,246.48,246.48,245.74,245.74,4118.0,239.0398,239.0398,238.3221,238.3221,4118.0
2023-11-30 11:40:00,245.77,245.84,245.54,245.58,5220.0,238.3512,238.4191,238.1282,238.1669,5220.0
2023-11-30 11:45:00,245.49,245.6,245.4,245.49,2995.0,238.0797,238.1863,237.9924,238.0797,2995.0
2023-11-30 11:50:00,245.44,245.74,245.44,245.63,2823.0,238.0312,238.3221,238.0312,238.2154,2823.0
2023-11-30 11:55:00,245.7,245.82,245.54,245.81,2254.0,238.2833,238.3997,238.1282,238.39,2254.0
2023-11-30 12:00:00,245.88,246.11,245.8,246.11,1801.0,238.4579,238.681,238.3803,238.681,1801.0
2023-11-30 12:05:00,245.99,246.19,245.98,246.0,2589.0,238.5646,238.7585,238.5549,238.5743,2589.0
2023-11-30 12:10:00,245.98,246.02,245.94,245.94,1550.0,238.5549,238.5937,238.5161,238.5161,1550.0
2023-11-30 12:15:00,245.93,245.94,245.75,245.75,1702.0,238.5064,238.5161,238.3318,238.3318,1702.0
2023-11-30 12:20:00,245.69,245.74,245.48,245.74,1451.0,238.2736,238.3221,238.07,238.3221,1451.0
2023-11-30 12:25:00,245.65,245.65,245.45,245.58,1258.0,238.2348,238.2348,238.0409,238.1669,1258.0
2023-11-30 12:30:00,245.58,245.62,245.45,245.61,1179.0,238.1669,238.2057,238.0409,238.196,1179.0
2023-11-30 12:35:00,245.55,245.57,245.5,245.56,600.0,238.1379,238.1573,238.0894,238.1476,600.0
2023-11-30 12:40:00,245.54,245.83,245.54,245.66,1549.0,238.1282,238.4094,238.1282,238.2445,1549.0
2023-11-30 12:45:00,245.66,245.79,245.6,245.67,1737.0,238.2445,238.3706,238.1863,238.2542,1737.0
2023-11-30 12:50:00,245.57,245.61,245.57,245.61,300.0,238.1573,238.196,238.1573,238.196,300.0
2023-11-30 12:55:00,245.74,245.74,245.51,245.57,1287.0,238.3221,238.3221,238.0991,238.1573,1287.0
2023-11-30 13:00:00,245.64,245.65,245.39,245.55,8205.0,238.2251,238.2348,237.9827,238.1379,8205.0
2023-11-30 13:05:00,245.58,245.86,245.54,245.7,2150.0,238.1669,238.4385,238.1282,238.2833,2150.0
2023-11-30 13:10:00,245.82,245.88,245.74,245.82,3717.0,238.3997,238.4579,238.3221,238.3997,3717.0
2023-11-30 13:15:00,245.81,245.95,245.81,245.88,405.0,238.39,238.5258,238.39,238.4579,405.0
2023-11-30 13:20:00,245.91,246.06,245.89,245.92,3112.0,238.487,238.6325,238.4676,238.4967,3112.0
2023-11-30 13:25:00,245.93,245.93,245.76,245.77,1998.0,238.5064,238.5064,238.3415,238.3512,1998.0
2023-11-30 13:30:00,245.76,245.91,245.76,245.86,2612.0,238.3415,238.487,238.3415,238.4385,2612.0
2023-11-30 13:35:00,245.89,246.0,245.82,245.97,2393.0,238.4676,238.5743,238.3997,238.5452,2393.0
2023-11-30 13:40:00,246.01,246.15,245.9,245.9,1202.0,238.584,238.7197,238.4773,238.4773,1202.0
2023-11-30 13:45:00,245.86,246.04,245.86,246.04,1848.0,238.4385,238.6131,238.4385,238.6131,1848.0
2023-11-30 13:50:00,246.15,246.22,245.97,246.03,2768.0,238.7197,238.7876,238.5452,238.6034,2768.0
2023-11-30 13:55:00,246.04,246.17,245.95,246.17,7654.0,238.6131,238.7391,238.5258,238.7391,7654.0
2023-11-30 14:00:00,246.18,246.27,246.16,246.17,1111.0,238.7488,238.8361,238.7294,238.7391,1111.0
2023-11-30 14:05:00,246.13,246.29,246.13,246.2,2453.0,238.7003,238.8555,238.7003,238.7682,2453.0
2023-11-30 14:10:00,246.24,246.33,246.17,246.3,7841.0,238.807,238.8943,238.7391,238.8652,7841.0
2023-11-30 14:15:00,246.27,246.53,246.26,246.26,5441.0,238.8361,239.0883,238.8264,238.8264,5441.0
2023-11-30 14:20:00,246.28,246.38,246.22,246.38,5137.0,238.8458,238.9428,238.7876,238.9428,5137.0
2023-11-30 14:25:00,246.38,246.5,246.32,246.37,8934.0,238.9428,239.0592,238.8846,238.9331,8934.0
2023-11-30 14:30:00,246.42,246.53,246.35,246.44,2905.0,238.9816,239.0883,238.9137,239.001,2905.0
2023-11-30 14:35:00,246.48,246.48,246.17,246.17,3944.0,239.0398,239.0398,238.7391,238.7391,3944.0
2023-11-30 14:40:00,246.18,246.27,246.14,246.16,11189.0,238.7488,238.8361,238.71,238.7294,11189.0
2023-11-30 14:45:00,246.26,246.27,246.12,246.17,2857.0,238.8264,238.8361,238.6906,238.7391,2857.0
2023-11-30 14:50:00,246.12,246.18,246.0,246.01,2125.0,238.6906,238.7488,238.5743,238.584,2125.0
2023-11-30 14:55:00,246.1,246.18,246.03,246.17,2016.0,238.6713,238.7488,238.6034,238.7391,2016.0
2023-11-30 15:00:00,246.14,246.14,246.03,246.05,1144.0,238.71,238.71,238.6034,238.6228,1144.0
2023-11-30 15:05:00,246.05,246.28,245.89,246.26,20429.0,238.6228,238.8458,238.4676,238.8264,20429.0
2023-11-30 15:10:00,246.27,246.42,246.27,246.32,1837.0,238.8361,238.9816,238.8361,238.8846,1837.0
2023-11-30 15:15:00,246.33,246.33,246.21,246.24,1157.0,238.8943,238.8943,238.7779,238.807,1157.0
2023-11-30 15:20:00,246.21,246.21,246.03,246.06,1734.0,238.7779,238.7779,238.6034,238.6325,1734.0
2023-11-30 15:25:00,246.02,246.12,245.94,245.99,4262.0,238.5937,238.6906,238.5161,238.5646,4262.0
2023-11-30 15:30:00,245.98,246.12,245.89,246.03,5750.0,238.5549,238.6906,238.4676,238.6034,5750.0
2023-11-30 15:35:00,246.05,246.32,246.05,246.25,8100.0,238.6228,238.8846,238.6228,238.8167,8100.0
2023-11-30 15:40:00,246.32,246.68,246.3,246.68,7819.0,238.8846,239.2337,238.8652,239.2337,7819.0
2023-11-30 15:45:00,246.63,246.77,246.58,246.64,7389.0,239.1853,239.321,239.1368,239.195,7389.0
2023-11-30 15:50:00,246.61,246.9,246.42,246.84,17132.0,239.1659,239.4471,238.9816,239.3889,17132.0
2023-11-30 15:55:00,246.82,247.3,246.82,246.93,62596.0,239.3695,239.835,239.3695,239.4762,62596.0
2023-12-01 09:30:00,247.09,247.98,247.0,247.57,10164.0,239.6314,240.4945,239.5441,240.0969,10164.0
2023-12-01 09:35:00,247.6,248.1,247.56,247.69,5123.0,240.126,240.6109,240.0872,240.2133,5123.0
2023-12-01 09:40:00,247.4,247.8,247.13,247.13,4814.0,239.932,240.3199,239.6702,239.6702,4814.0
2023-12-01 09:45:00,247.25,247.27,247.05,247.05,1029.0,239.7865,239.8059,239.5926,239.5926,1029.0
2023-12-01 09:50:00,247.11,247.62,247.11,247.51,3828.0,239.6508,240.1454,239.6508,240.0387,3828.0
2023-12-01 09:55:00,247.46,247.56,247.26,247.5,2313.0,239.9902,240.0872,239.7962,240.029,2313.0
2023-12-01 10:00:00,247.68,247.71,247.31,247.64,2096.0,240.2036,240.2327,239.8447,240.1648,2096.0
2023-12-01 10:05:00,247.55,247.61,247.39,247.42,1072.0,240.0775,240.1357,239.9223,239.9514,1072.0
2023-12-01 10:10:00,247.47,247.5,247.18,247.21,2055.0,239.9999,240.029,239.7187,239.7477,2055.0
2023-12-01 10:15:00,247.21,247.26,247.05,247.16,2379.0,239.7477,239.7962,239.5926,239.6993,2379.0
2023-12-01 10:20:00,247.14,247.14,246.9,246.9,2705.0,239.6799,239.6799,239.4471,239.4471,2705.0
2023-12-01 10:25:00,246.94,247.02,246.81,246.91,557.0,239.4859,239.5635,239.3598,239.4568,557.0
2023-12-01 10:30:00,246.9,247.18,246.9,247.18,500.0,239.4471,239.7187,239.4471,239.7187,500.0
2023-12-01 10:35:00,247.15,247.36,247.15,247.19,1634.0,239.6896,239.8932,239.6896,239.7283,1634.0
2023-12-01 10:40:00,247.25,247.25,247.12,247.13,2584.0,239.7865,239.7865,239.6605,239.6702,2584.0
2023-12-01 10:45:00,247.09,247.31,247.07,247.31,820.0,239.6314,239.8447,239.612,239.8447,820.0
2023-12-01 10:50:00,247.42,247.56,247.41,247.56,1015.0,239.9514,240.0872,239.9417,240.0872,1015.0
2023-12-01 10:55:00,247.5,247.5,247.31,247.31,1301.0,240.029,240.029,239.8447,239.8447,1301.0
2023-12-01 11:00:00,247.3,247.3,246.91,247.0,2173.0,239.835,239.835,239.4568,239.5441,2173.0
2023-12-01 11:05:00,247.07,247.23,247.02,247.23,825.0,239.612,239.7671,239.5635,239.7671,825.0
2023-12-01 11:10:00,247.17,247.27,247.17,247.21,1022.0,239.709,239.8059,239.709,239.7477,1022.0
2023-12-01 11:15:00,247.25,247.34,247.02,247.04,2852.0,239.7865,239.8738,239.5635,239.5829,2852.0
2023-12-01 11:20:00,247.06,247.35,247.06,247.26,1033.0,239.6023,239.8835,239.6023,239.7962,1033.0
2023-12-01 11:25:00,247.34,247.62,247.3,247.56,1224.0,239.8738,240.1454,239.835,240.0872,1224.0
2023-12-01 11:30:00,247.49,247.58,247.18,247.58,2795.0,240.0193,240.1066,239.7187,240.1066,2795.0
2023-12-01 11:35:00,247.45,247.48,247.36,247.37,610.0,239.9805,240.0096,239.8932,239.9029,610.0
2023-12-01 11:40:00,247.25,247.51,247.25,247.45,3478.0,239.7865,240.0387,239.7865,239.9805,3478.0
2023-12-01 11:45:00,247.47,247.52,247.36,247.51,1701.0,239.9999,240.0484,239.8932,240.0387,1701.0
2023-12-01 11:50:00,247.51,247.72,247.5,247.7,2002.0,240.0387,240.2424,240.029,240.223,2002.0
2023-12-01 11:55:00,247.74,247.78,247.58,247.58,1624.0,240.2617,240.3005,240.1066,240.1066,1624.0
2023-12-01 12:00:00,247.61,247.64,247.6,247.64,665.0,240.1357,240.1648,240.126,240.1648,665.0
2023-12-01 12:05:00,247.65,247.93,247.63,247.93,1763.0,240.1745,240.446,240.1551,240.446,1763.0
2023-12-01 12:10:00,247.88,248.08,247.86,248.08,4123.0,240.3975,240.5915,240.3781,240.5915,4123.0
2023-12-01 12:15:00,248.0,248.0,247.71,247.77,1888.0,240.5139,240.5139,240.2327,240.2908,1888.0
2023-12-01 12:20:00,247.74,247.74,247.62,247.64,700.0,240.2617,240.2617,240.1454,240.1648,700.0
2023-12-01 12:25:00,247.6,247.74,247.6,247.74,400.0,240.126,240.2617,240.126,240.2617,400.0
2023-12-01 12:30:00,247.78,247.78,247.62,247.62,700.0,240.3005,240.3005,240.1454,240.1454,700.0
2023-12-01 12:35:00,247.6,247.71,247.58,247.59,2521.0,240.126,240.2327,240.1066,240.1163,2521.0
2023-12-01 12:40:00,247.58,247.73,247.57,247.67,1821.0,240.1066,240.252,240.0969,240.1939,1821.0
2023-12-01 12:45:00,247.67,247.74,247.67,247.68,1854.0,240.1939,240.2617,240.1939,240.2036,1854.0
2023-12-01 12:50:00,247.91,247.94,247.85,247.94,1256.0,240.4266,240.4557,240.3684,240.4557,1256.0
2023-12-01 12:55:00,247.97,248.03,247.89,247.89,2025.0,240.4848,240.543,240.4072,240.4072,2025.0
2023-12-01 13:00:00,247.99,248.1,247.98,248.09,500.0,240.5042,240.6109,240.4945,240.6012,500.0
2023-12-01 13:05:00,248.05,248.23,248.03,248.1,3084.0,240.5624,240.737,240.543,240.6109,3084.0
2023-12-01 13:10:00,248.09,248.16,247.91,248.01,1858.0,240.6012,240.6691,240.4266,240.5236,1858.0
2023-12-01 13:15:00,247.94,248.06,247.94,248.04,1821.0,240.4557,240.5721,240.4557,240.5527,1821.0
2023-12-01 13:20:00,248.08,248.12,248.0,248.06,1539.0,240.5915,240.6303,240.5139,240.5721,1539.0
2023-12-01 13:25:00,248.09,248.53,248.04,248.45,5212.0,240.6012,241.0279,240.5527,240.9503,5212.0
2023-12-01 13:30:00,248.38,248.64,248.32,248.64,10601.0,240.8824,241.1346,240.8242,241.1346,10601.0
2023-12-01 13:35:00,248.62,248.67,248.44,248.61,7201.0,241.1152,241.1637,240.9406,241.1055,7201.0
2023-12-01 13:40:00,248.59,248.69,248.47,248.68,1614.0,241.0861,241.1831,240.9697,241.1734,1614.0
2023-12-01 13:45:00,248.67,248.67,248.54,248.63,1548.0,241.1637,241.1637,241.0376,241.1249,1548.0
2023-12-01 13:50:00,248.56,248.63,248.37,248.37,2826.0,241.057,241.1249,240.8727,240.8727,2826.0
2023-12-01 13:55:00,248.37,248.42,248.22,248.23,3890.0,240.8727,240.9212,240.7273,240.737,3890.0
2023-12-01 14:00:00,248.32,248.45,248.26,248.42,3871.0,240.8242,240.9503,240.7661,240.9212,3871.0
2023-12-01 14:05:00,248.34,248.43,248.28,248.4,1277.0,240.8436,240.9309,240.7854,240.9018,1277.0
2023-12-01 14:10:00,248.4,248.7,248.28,248.67,2794.0,240.9018,241.1928,240.7854,241.1637,2794.0
2023-12-01 14:15:00,248.75,248.93,248.72,248.74,4452.0,241.2413,241.4158,241.2122,241.2316,4452.0
2023-12-01 14:20:00,248.69,248.92,248.68,248.92,3149.0,241.1831,241.4061,241.1734,241.4061,3149.0
2023-12-01 14:25:00,248.89,249.0,248.86,248.91,4391.0,241.377,241.4837,241.3479,241.3964,4391.0
2023-12-01 14:30:00,248.97,248.97,248.72,248.72,3409.0,241.4546,241.4546,241.2122,241.2122,3409.0
2023-12-01 14:35:00,248.74,248.74,248.47,248.53,2427.0,241.2316,241.2316,240.9697,241.0279,2427.0
2023-12-01 14:40:00,248.5,248.5,248.38,248.39,2298.0,240.9988,240.9988,240.8824,240.8921,2298.0
2023-12-01 14:45:00,248.34,248.43,248.34,248.36,4417.0,240.8436,240.9309,240.8436,240.863,4417.0
2023-12-01 14:50:00,248.42,248.75,248.41,248.75,5570.0,240.9212,241.2413,240.9115,241.2413,5570.0
2023-12-01 14:55:00,248.71,248.79,248.64,248.79,3185.0,241.2025,241.2801,241.1346,241.2801,3185.0
2023-12-01 15:00:00,248.72,248.84,248.72,248.84,4971.0,241.2122,241.3285,241.2122,241.3285,4971.0
2023-12-01 15:05:00,248.84,248.87,248.57,248.57,3654.0,241.3285,241.3576,241.0667,241.0667,3654.0
2023-12-01 15:10:00,248.62,248.83,248.58,248.83,1314.0,241.1152,241.3188,241.0764,241.3188,1314.0
2023-12-01 15:15:00,248.74,248.74,248.68,248.73,1540.0,241.2316,241.2316,241.1734,241.2219,1540.0
2023-12-01 15:20:00,248.72,248.84,248.69,248.84,6024.0,241.2122,241.3285,241.1831,241.3285,6024.0
2023-12-01 15:25:00,248.87,249.05,248.82,249.04,10109.0,241.3576,241.5322,241.3091,241.5225,10109.0
2023-12-01 15:30:00,249.0,249.08,248.95,249.0,11184.0,241.4837,241.5613,241.4352,241.4837,11184.0
2023-12-01 15:35:00,249.03,249.09,248.96,249.04,12994.0,241.5128,241.571,241.4449,241.5225,12994.0
2023-12-01 15:40:00,249.03,249.13,248.95,249.0,14020.0,241.5128,241.6098,241.4352,241.4837,14020.0
2023-12-01 15:45:00,248.99,249.32,248.99,249.29,10856.0,241.474,241.7941,241.474,241.765,10856.0
2023-12-01 15:50:00,249.35,249.53,249.3,249.53,27048.0,241.8231,241.9977,241.7747,241.9977,27048.0
2023-12-01 15:55:00,249.53,249.69,249.46,249.69,100350.0,241.9977,242.1529,241.9298,242.1529,100350.0
2023-12-04 09:30:00,248.55,249.74,248.11,249.19,22964.0,241.0473,242.2014,240.6206,241.668,22964.0
2023-12-04 09:35:00,249.5,249.71,249.18,249.71,2862.0,241.9686,242.1723,241.6583,242.1723,2862.0
2023-12-04 09:40:00,249.6,250.61,249.57,250.61,70094.0,242.0656,243.0451,242.0365,243.0451,70094.0
2023-12-04 09:45:00,250.71,251.18,250.55,250.97,11413.0,243.1421,243.5979,242.9869,243.3942,11413.0
2023-12-04 09:50:00,251.11,251.11,250.3,250.3,5826.0,243.53,243.53,242.7445,242.7445,5826.0
2023-12-04 09:55:00,250.49,250.49,250.09,250.25,12588.0,242.9287,242.9287,242.5408,242.696,12588.0
2023-12-04 10:00:00,250.2,250.39,249.99,250.15,15862.0,242.6475,242.8318,242.4438,242.599,15862.0
2023-12-04 10:05:00,250.11,250.63,250.08,250.63,7111.0,242.5602,243.0645,242.5311,243.0645,7111.0
2023-12-04 10:10:00,250.65,250.81,250.5,250.75,7114.0,243.0839,243.2391,242.9384,243.1809,7114.0
2023-12-04 10:15:00,250.75,251.06,250.56,251.06,2973.0,243.1809,243.4815,242.9966,243.4815,2973.0
2023-12-04 10:20:00,251.09,251.1,250.81,250.81,3667.0,243.5106,243.5203,243.2391,243.2391,3667.0
2023-12-04 10:25:00,250.71,250.8,250.47,250.49,4454.0,243.1421,243.2294,242.9093,242.9287,4454.0
2023-12-04 10:30:00,250.59,251.1,250.56,251.08,9157.0,243.0257,243.5203,242.9966,243.5009,9157.0
2023-12-04 10:35:00,251.04,251.1,250.85,251.02,2036.0,243.4621,243.5203,243.2779,243.4427,2036.0
2023-12-04 10:40:00,250.95,250.99,250.53,250.6,1922.0,243.3749,243.4136,242.9675,243.0354,1922.0
2023-12-04 10:45:00,250.41,250.5,250.39,250.39,2043.0,242.8512,242.9384,242.8318,242.8318,2043.0
2023-12-04 10:50:00,250.48,250.54,250.43,250.54,8198.0,242.919,242.9772,242.8705,242.9772,8198.0
2023-12-04 10:55:00,250.52,250.52,250.19,250.22,6832.0,242.9578,242.9578,242.6378,242.6669,6832.0
2023-12-04 11:00:00,250.22,250.34,250.08,250.22,6757.0,242.6669,242.7833,242.5311,242.6669,6757.0
2023-12-04 11:05:00,250.28,250.28,250.07,250.18,6879.0,242.7251,242.7251,242.5214,242.6281,6879.0
2023-12-04 11:10:00,250.17,250.28,250.09,250.12,3829.0,242.6184,242.7251,242.5408,242.5699,3829.0
2023-12-04 11:15:00,250.21,250.22,249.68,249.84,5757.0,242.6572,242.6669,242.1432,242.2984,5757.0
2023-12-04 11:20:00,249.76,249.76,249.5,249.54,1903.0,242.2208,242.2208,241.9686,242.0074,1903.0
2023-12-04 11:25:00,249.48,249.54,249.24,249.54,5229.0,241.9492,242.0074,241.7165,242.0074,5229.0
2023-12-04 11:30:00,249.55,249.81,249.49,249.6,3895.0,242.0171,242.2693,241.9589,242.0656,3895.0
2023-12-04 11:35:00,249.53,249.84,249.53,249.78,3600.0,241.9977,242.2984,241.9977,242.2402,3600.0
2023-12-04 11:40:00,249.81,250.03,249.73,249.99,7559.0,242.2693,242.4826,242.1917,242.4438,7559.0
2023-12-04 11:45:00,250.07,250.22,249.94,250.06,20411.0,242.5214,242.6669,242.3953,242.5117,20411.0
2023-12-04 11:50:00,250.13,250.19,250.05,250.11,4101.0,242.5796,242.6378,242.502,242.5602,4101.0
2023-12-04 11:55:00,250.11,250.45,250.1,250.4,8292.0,242.5602,242.8899,242.5505,242.8415,8292.0
2023-12-04 12:00:00,250.38,250.61,250.25,250.27,19573.0,242.8221,243.0451,242.696,242.7154,19573.0
2023-12-04 12:05:00,250.28,250.36,250.16,250.29,4196.0,242.7251,242.8027,242.6087,242.7348,4196.0
2023-12-04 12:10:00,250.25,250.4,250.12,250.4,6143.0,242.696,242.8415,242.5699,242.8415,6143.0
2023-12-04 12:15:00,250.25,250.25,250.13,250.19,2216.0,242.696,242.696,242.5796,242.6378,2216.0
2023-12-04 12:20:00,250.17,250.22,250.07,250.13,13267.0,242.6184,242.6669,242.5214,242.5796,13267.0
2023-12-04 12:25:00,250.12,250.65,250.12,250.54,3187.0,242.5699,243.0839,242.5699,242.9772,3187.0
2023-12-04 12:30:00,250.49,250.7,250.4,250.7,3543.0,242.9287,243.1324,242.8415,243.1324,3543.0
2023-12-04 12:35:00,250.62,250.89,250.62,250.84,4481.0,243.0548,243.3167,243.0548,243.2682,4481.0
2023-12-04 12:40:00,250.88,250.99,250.73,250.94,4108.0,243.307,243.4136,243.1615,243.3652,4108.0
2023-12-04 12:45:00,250.88,251.1,250.88,251.1,975.0,243.307,243.5203,243.307,243.5203,975.0
2023-12-04 12:50:00,251.03,251.09,250.9,250.95,1025.0,243.4524,243.5106,243.3264,243.3749,1025.0
2023-12-04 12:55:00,250.95,251.14,250.9,251.14,4735.0,243.3749,243.5591,243.3264,243.5591,4735.0
2023-12-04 13:00:00,251.09,251.11,250.97,250.98,3235.0,243.5106,243.53,243.3942,243.4039,3235.0
2023-12-04 13:05:00,250.98,251.01,250.88,251.01,10817.0,243.4039,243.433,243.307,243.433,10817.0
2023-12-04 13:10:00,250.96,251.06,250.9,251.06,3566.0,243.3845,243.4815,243.3264,243.4815,3566.0
2023-12-04 13:15:00,251.07,251.25,251.07,251.25,2916.0,243.4912,243.6658,243.4912,243.6658,2916.0
2023-12-04 13:20:00,251.25,251.25,250.95,251.08,9135.0,243.6658,243.6658,243.3749,243.5009,9135.0
2023-12-04 13:25:00,251.13,251.37,251.13,251.24,4904.0,243.5494,243.7822,243.5494,243.6561,4904.0
2023-12-04 13:30:00,251.2,251.33,251.18,251.25,6385.0,243.6173,243.7434,243.5979,243.6658,6385.0
2023-12-04 13:35:00,251.18,251.32,251.18,251.31,2230.0,243.5979,243.7337,243.5979,243.724,2230.0
2023-12-04 13:40:00,251.22,251.25,251.07,251.17,9796.0,243.6367,243.6658,243.4912,243.5882,9796.0
2023-12-04 13:45:00,251.17,251.17,251.01,251.05,6059.0,243.5882,243.5882,243.433,243.4718,6059.0
2023-12-04 13:50:00,251.09,251.33,251.05,251.23,6286.0,243.5106,243.7434,243.4718,243.6464,6286.0
2023-12-04 13:55:00,251.25,251.34,251.17,251.3,1649.0,243.6658,243.7531,243.5882,243.7143,1649.0
2023-12-04 14:00:00,251.34,251.62,251.34,251.62,1744.0,243.7531,244.0246,243.7531,244.0246,1744.0
2023-12-04 14:05:00,251.64,251.78,251.61,251.65,6465.0,244.044,244.1798,244.0149,244.0537,6465.0
2023-12-04 14:10:00,251.77,251.86,251.73,251.75,1729.0,244.1701,244.2574,244.1313,244.1507,1729.0
2023-12-04 14:15:00,251.78,251.78,251.51,251.67,2690.0,244.1798,244.1798,243.9179,244.0731,2690.0
2023-12-04 14:20:00,251.61,251.65,251.36,251.47,7879.0,244.0149,244.0537,243.7725,243.8792,7879.0
2023-12-04 14:25:00,251.51,251.51,251.39,251.49,2386.0,243.9179,243.9179,243.8016,243.8986,2386.0
2023-12-04 14:30:00,251.58,251.58,251.46,251.48,3002.0,243.9858,243.9858,243.8695,243.8889,3002.0
2023-12-04 14:35:00,251.5,251.66,251.49,251.66,2164.0,243.9082,244.0634,243.8986,244.0634,2164.0
2023-12-04 14:40:00,251.67,251.9,251.61,251.9,2278.0,244.0731,244.2962,244.0149,244.2962,2278.0
2023-12-04 14:45:00,251.96,251.97,251.88,251.93,5305.0,244.3544,244.3641,244.2768,244.3253,5305.0
2023-12-04 14:50:00,251.93,251.94,251.79,251.84,3098.0,244.3253,244.335,244.1895,244.238,3098.0
2023-12-04 14:55:00,251.8,251.83,251.66,251.72,4819.0,244.1992,244.2283,244.0634,244.1216,4819.0
2023-12-04 15:00:00,251.77,251.78,251.5,251.5,4050.0,244.1701,244.1798,243.9082,243.9082,4050.0
2023-12-04 15:05:00,251.45,251.61,251.44,251.59,4921.0,243.8598,244.0149,243.8501,243.9955,4921.0
2023-12-04 15:10:00,251.59,251.85,251.59,251.78,4530.0,243.9955,244.2477,243.9955,244.1798,4530.0
2023-12-04 15:15:00,251.75,251.75,251.56,251.6,2878.0,244.1507,244.1507,243.9664,244.0052,2878.0
2023-12-04 15:20:00,251.63,251.68,251.56,251.6,3749.0,244.0343,244.0828,243.9664,244.0052,3749.0
2023-12-04 15:25:00,251.59,251.6,251.42,251.6,5850.0,243.9955,244.0052,243.8307,244.0052,5850.0
2023-12-04 15:30:00,251.59,251.59,251.36,251.44,5256.0,243.9955,243.9955,243.7725,243.8501,5256.0
2023-12-04 15:35:00,251.46,251.47,251.35,251.47,6508.0,243.8695,243.8792,243.7628,243.8792,6508.0
2023-12-04 15:40:00,251.49,251.58,251.44,251.54,6510.0,243.8986,243.9858,243.8501,243.947,6510.0
2023-12-04 15:45:00,251.5,251.67,251.45,251.63,14295.0,243.9082,244.0731,243.8598,244.0343,14295.0
2023-12-04 15:50:00,251.64,251.98,251.64,251.9,31635.0,244.044,244.3738,244.044,244.2962,31635.0
2023-12-04 15:55:00,251.9,252.25,251.86,252.21,57393.0,244.2962,244.6356,244.2574,244.5968,57393.0
2023-12-05 09:30:00,252.23,252.61,251.99,252.29,19066.0,244.6162,244.9847,244.3835,244.6744,19066.0
2023-12-05 09:35:00,252.29,252.38,251.57,251.57,2975.0,244.6744,244.7617,243.9761,243.9761,2975.0
2023-12-05 09:40:00,251.71,251.73,251.2,251.22,1105.0,244.1119,244.1313,243.6173,243.6367,1105.0
2023-12-05 09:45:00,251.0,251.48,251.0,251.47,2865.0,243.4233,243.8889,243.4233,243.8792,2865.0
2023-12-05 09:50:00,251.35,251.41,251.14,251.26,3385.0,243.7628,243.821,243.5591,243.6755,3385.0
2023-12-05 09:55:00,251.26,251.36,250.91,250.91,6420.0,243.6755,243.7725,243.3361,243.3361,6420.0
2023-12-05 10:00:00,250.99,251.15,250.89,250.99,5030.0,243.4136,243.5688,243.3167,243.4136,5030.0
2023-12-05 10:05:00,250.95,251.23,250.8,250.8,6441.0,243.3749,243.6464,243.2294,243.2294,6441.0
2023-12-05 10:10:00,250.79,250.79,250.38,250.52,2711.0,243.2197,243.2197,242.8221,242.9578,2711.0
2023-12-05 10:15:00,250.28,250.72,250.19,250.71,5064.0,242.7251,243.1518,242.6378,243.1421,5064.0
2023-12-05 10:20:00,250.73,250.88,250.62,250.78,4214.0,243.1615,243.307,243.0548,243.21,4214.0
2023-12-05 10:25:00,250.83,251.01,250.75,251.01,1002.0,243.2585,243.433,243.1809,243.433,1002.0
2023-12-05 10:30:00,251.11,251.26,250.87,250.87,2465.0,243.53,243.6755,243.2973,243.2973,2465.0
2023-12-05 10:35:00,250.87,250.87,250.42,250.58,3996.0,243.2973,243.2973,242.8608,243.016,3996.0
2023-12-05 10:40:00,250.51,250.63,250.5,250.63,1922.0,242.9481,243.0645,242.9384,243.0645,1922.0
2023-12-05 10:45:00,250.64,250.89,250.64,250.83,2311.0,243.0742,243.3167,243.0742,243.2585,2311.0
2023-12-05 10:50:00,250.85,251.07,250.85,251.0,3329.0,243.2779,243.4912,243.2779,243.4233,3329.0
2023-12-05 10:55:00,251.02,251.19,250.95,251.18,5262.0,243.4427,243.6076,243.3749,243.5979,5262.0
2023-12-05 11:00:00,251.1,251.1,250.97,251.0,1668.0,243.5203,243.5203,243.3942,243.4233,1668.0
2023-12-05 11:05:00,250.99,251.06,250.88,250.89,7819.0,243.4136,243.4815,243.307,243.3167,7819.0
2023-12-05 11:10:00,250.88,251.1,250.88,250.93,3838.0,243.307,243.5203,243.307,243.3555,3838.0
2023-12-05 11:15:00,250.98,251.0,250.61,250.61,4759.0,243.4039,243.4233,243.0451,243.0451,4759.0
2023-12-05 11:20:00,250.58,250.74,250.58,250.63,1647.0,243.016,243.1712,243.016,243.0645,1647.0
2023-12-05 11:25:00,250.74,250.96,250.74,250.83,2665.0,243.1712,243.3845,243.1712,243.2585,2665.0
2023-12-05 11:30:00,250.88,251.04,250.82,251.04,1722.0,243.307,243.4621,243.2488,243.4621,1722.0
2023-12-05 11:35:00,251.05,251.24,251.05,251.22,4095.0,243.4718,243.6561,243.4718,243.6367,4095.0
2023-12-05 11:40:00,251.21,251.21,250.85,251.14,2689.0,243.627,243.627,243.2779,243.5591,2689.0
2023-12-05 11:45:00,251.19,251.19,250.83,250.83,1501.0,243.6076,243.6076,243.2585,243.2585,1501.0
2023-12-05 11:50:00,250.89,250.9,250.73,250.73,2510.0,243.3167,243.3264,243.1615,243.1615,2510.0
2023-12-05 11:55:00,250.73,251.0,250.73,251.0,3558.0,243.1615,243.4233,243.1615,243.4233,3558.0
2023-12-05 12:00:00,250.93,250.96,250.81,250.81,4162.0,243.3555,243.3845,243.2391,243.2391,4162.0
2023-12-05 12:05:00,250.9,250.9,250.67,250.73,1455.0,243.3264,243.3264,243.1033,243.1615,1455.0
2023-12-05 12:10:00,250.8,250.9,250.77,250.89,1459.0,243.2294,243.3264,243.2003,243.3167,1459.0
2023-12-05 12:15:00,250.89,250.93,250.78,250.88,2732.0,243.3167,243.3555,243.21,243.307,2732.0
2023-12-05 12:20:00,250.76,250.89,250.76,250.79,2100.0,243.1906,243.3167,243.1906,243.2197,2100.0
2023-12-05 12:25:00,250.81,250.91,250.8,250.91,3220.0,243.2391,243.3361,243.2294,243.3361,3220.0
2023-12-05 12:30:00,250.91,250.91,250.8,250.9,2640.0,243.3361,243.3361,243.2294,243.3264,2640.0
2023-12-05 12:35:00,250.9,250.98,250.87,250.94,2901.0,243.3264,243.4039,243.2973,243.3652,2901.0
2023-12-05 12:40:00,250.97,251.09,250.91,251.06,4006.0,243.3942,243.5106,243.3361,243.4815,4006.0
2023-12-05 12:45:00,251.13,251.27,251.03,251.03,2636.0,243.5494,243.6852,243.4524,243.4524,2636.0
2023-12-05 12:50:00,251.05,251.45,251.04,251.45,2650.0,243.4718,243.8598,243.4621,243.8598,2650.0
2023-12-05 12:55:00,251.46,251.61,251.41,251.61,2323.0,243.8695,244.0149,243.821,244.0149,2323.0
2023-12-05 13:00:00,251.64,251.65,251.51,251.62,1116.0,244.044,244.0537,243.9179,244.0246,1116.0
2023-12-05 13:05:00,251.55,251.55,251.15,251.15,3331.0,243.9567,243.9567,243.5688,243.5688,3331.0
2023-12-05 13:10:00,251.36,251.36,251.11,251.11,1340.0,243.7725,243.7725,243.53,243.53,1340.0
2023-12-05 13:15:00,251.08,251.43,251.08,251.42,2659.0,243.5009,243.8404,243.5009,243.8307,2659.0
2023-12-05 13:20:00,251.41,251.41,251.3,251.3,772.0,243.821,243.821,243.7143,243.7143,772.0
2023-12-05 13:25:00,251.36,251.36,251.05,251.27,4682.0,243.7725,243.7725,243.4718,243.6852,4682.0
2023-12-05 13:30:00,251.26,251.32,251.2,251.26,6895.0,243.6755,243.7337,243.6173,243.6755,6895.0
2023-12-05 13:35:00,251.29,251.43,251.29,251.43,4002.0,243.7046,243.8404,243.7046,243.8404,4002.0
2023-12-05 13:40:00,251.49,251.64,251.39,251.52,3487.0,243.8986,244.044,243.8016,243.9276,3487.0
2023-12-05 13:45:00,251.52,251.52,251.36,251.44,3642.0,243.9276,243.9276,243.7725,243.8501,3642.0
2023-12-05 13:50:00,251.44,251.44,251.23,251.27,2088.0,243.8501,243.8501,243.6464,243.6852,2088.0
2023-12-05 13:55:00,251.28,251.28,251.24,251.24,5778.0,243.6949,243.6949,243.6561,243.6561,5778.0
2023-12-05 14:00:00,251.22,251.57,251.18,251.31,4705.0,243.6367,243.9761,243.5979,243.724,4705.0
2023-12-05 14:05:00,251.41,251.57,251.3,251.49,2124.0,243.821,243.9761,243.7143,243.8986,2124.0
2023-12-05 14:10:00,251.49,251.57,251.43,251.55,2051.0,243.8986,243.9761,243.8404,243.9567,2051.0
2023-12-05 14:15:00,251.55,251.55,251.4,251.4,1901.0,243.9567,243.9567,243.8113,243.8113,1901.0
2023-12-05 14:20:00,251.42,251.46,251.35,251.45,2503.0,243.8307,243.8695,243.7628,243.8598,2503.0
2023-12-05 14:25:00,251.42,251.64,251.38,251.57,8129.0,243.8307,244.044,243.7919,243.9761,8129.0
2023-12-05 14:30:00,251.57,251.64,251.48,251.58,6215.0,243.9761,244.044,243.8889,243.9858,6215.0
2023-12-05 14:35:00,251.58,251.59,251.44,251.48,5965.0,243.9858,243.9955,243.8501,243.8889,5965.0
2023-12-05 14:40:00,251.48,251.52,251.41,251.41,4113.0,243.8889,243.9276,243.821,243.821,4113.0
2023-12-05 14:45:00,251.45,251.46,251.24,251.27,1395.0,243.8598,243.8695,243.6561,243.6852,1395.0
2023-12-05 14:50:00,251.23,251.3,251.15,251.16,2604.0,243.6464,243.7143,243.5688,243.5785,2604.0
2023-12-05 14:55:00,251.2,251.25,251.06,251.24,6449.0,243.6173,243.6658,243.4815,243.6561,6449.0
2023-12-05 15:00:00,251.21,251.22,251.12,251.19,5137.0,243.627,243.6367,243.5397,243.6076,5137.0
2023-12-05 15:05:00,251.23,251.3,251.12,251.25,2864.0,243.6464,243.7143,243.5397,243.6658,2864.0
2023-12-05 15:10:00,251.28,251.3,251.21,251.26,3666.0,243.6949,243.7143,243.627,243.6755,3666.0
2023-12-05 15:15:00,251.21,251.21,251.1,251.12,2852.0,243.627,243.627,243.5203,243.5397,2852.0
2023-12-05 15:20:00,251.23,251.23,251.1,251.16,3678.0,243.6464,243.6464,243.5203,243.5785,3678.0
2023-12-05 15:25:00,251.19,251.22,251.11,251.22,5554.0,243.6076,243.6367,243.53,243.6367,5554.0
2023-12-05 15:30:00,251.18,251.22,251.11,251.16,8660.0,243.5979,243.6367,243.53,243.5785,8660.0
2023-12-05 15:35:00,251.16,251.19,251.1,251.15,10308.0,243.5785,243.6076,243.5203,243.5688,10308.0
2023-12-05 15:40:00,251.18,251.19,251.11,251.16,12958.0,243.5979,243.6076,243.53,243.5785,12958.0
2023-12-05 15:45:00,251.16,251.22,251.1,251.13,22271.0,243.5785,243.6367,243.5203,243.5494,22271.0
2023-12-05 15:50:00,251.11,251.18,250.6,250.61,22038.0,243.53,243.5979,243.0354,243.0451,22038.0
2023-12-05 15:55:00,250.63,251.12,250.59,250.9,118894.0,243.0645,243.5397,243.0257,243.3264,118894.0
2023-12-06 09:30:00,250.89,252.06,250.75,251.6,18682.0,243.3167,244.4513,243.1809,244.0052,18682.0
2023-12-06 09:35:00,251.75,252.08,251.53,251.89,7351.0,244.1507,244.4707,243.9373,244.2865,7351.0
2023-12-06 09:40:00,251.89,252.35,251.85,252.35,9527.0,244.2865,244.7326,244.2477,244.7326,9527.0
2023-12-06 09:45:00,252.33,252.5,251.91,252.26,14116.0,244.7132,244.8781,244.3059,244.6453,14116.0
2023-12-06 09:50:00,252.34,252.36,252.09,252.29,3858.0,244.7229,244.7423,244.4804,244.6744,3858.0
2023-12-06 09:55:00,252.29,252.85,252.17,252.66,5639.0,244.6744,245.2175,244.558,245.0332,5639.0
2023-12-06 10:00:00,252.73,252.74,252.23,252.32,4538.0,245.1011,245.1108,244.6162,244.7035,4538.0
2023-12-06 10:05:00,252.28,252.29,251.98,252.01,3105.0,244.6647,244.6744,244.3738,244.4029,3105.0
2023-12-06 10:10:00,251.94,252.26,251.93,252.26,4059.0,244.335,244.6453,244.3253,244.6453,4059.0
2023-12-06 10:15:00,252.23,252.52,252.2,252.27,4058.0,244.6162,244.8975,244.5871,244.655,4058.0
2023-12-06 10:20:00,252.27,252.5,251.95,251.95,7667.0,244.655,244.8781,244.3447,244.3447,7667.0
2023-12-06 10:25:00,252.17,252.42,252.09,252.22,6067.0,244.558,244.8005,244.4804,244.6065,6067.0
2023-12-06 10:30:00,252.18,252.23,252.11,252.2,3033.0,244.5677,244.6162,244.4998,244.5871,3033.0
2023-12-06 10:35:00,252.2,252.2,252.01,252.05,4753.0,244.5871,244.5871,244.4029,244.4416,4753.0
2023-12-06 10:40:00,252.11,252.11,251.56,251.62,3585.0,244.4998,244.4998,243.9664,244.0246,3585.0
2023-12-06 10:45:00,251.63,251.63,251.23,251.29,4076.0,244.0343,244.0343,243.6464,243.7046,4076.0
2023-12-06 10:50:00,251.36,251.46,251.25,251.34,6769.0,243.7725,243.8695,243.6658,243.7531,6769.0
2023-12-06 10:55:00,251.3,251.36,251.23,251.36,4112.0,243.7143,243.7725,243.6464,243.7725,4112.0
2023-12-06 11:00:00,251.36,251.36,250.93,250.93,5217.0,243.7725,243.7725,243.3555,243.3555,5217.0
2023-12-06 11:05:00,250.99,251.14,250.88,250.97,3048.0,243.4136,243.5591,243.307,243.3942,3048.0
2023-12-06 11:10:00,251.0,251.17,251.0,251.06,2031.0,243.4233,243.5882,243.4233,243.4815,2031.0
2023-12-06 11:15:00,251.1,251.24,251.05,251.18,7389.0,243.5203,243.6561,243.4718,243.5979,7389.0
2023-12-06 11:20:00,251.16,251.18,251.02,251.03,3202.0,243.5785,243.5979,243.4427,243.4524,3202.0
2023-12-06 11:25:00,251.08,251.12,250.99,251.0,2653.0,243.5009,243.5397,243.4136,243.4233,2653.0
2023-12-06 11:30:00,251.04,251.1,250.88,251.01,9315.0,243.4621,243.5203,243.307,243.433,9315.0
2023-12-06 11:35:00,251.02,251.06,250.92,250.97,1797.0,243.4427,243.4815,243.3458,243.3942,1797.0
2023-12-06 11:40:00,250.89,251.15,250.89,251.15,1330.0,243.3167,243.5688,243.3167,243.5688,1330.0
2023-12-06 11:45:00,251.19,251.22,251.15,251.21,1675.0,243.6076,243.6367,243.5688,243.627,1675.0
2023-12-06 11:50:00,251.11,251.3,251.1,251.3,1295.0,243.53,243.7143,243.5203,243.7143,1295.0
2023-12-06 11:55:00,251.22,251.22,251.09,251.12,1994.0,243.6367,243.6367,243.5106,243.5397,1994.0
2023-12-06 12:00:00,251.05,251.14,251.05,251.12,1608.0,243.4718,243.5591,243.4718,243.5397,1608.0
2023-12-06 12:05:00,251.09,251.1,251.05,251.05,300.0,243.5106,243.5203,243.4718,243.4718,300.0
2023-12-06 12:10:00,251.07,251.11,250.97,251.0,5312.0,243.4912,243.53,243.3942,243.4233,5312.0
2023-12-06 12:15:00,251.02,251.03,250.47,250.47,6135.0,243.4427,243.4524,242.9093,242.9093,6135.0
2023-12-06 12:20:00,250.53,250.53,250.29,250.29,1412.0,242.9675,242.9675,242.7348,242.7348,1412.0
2023-12-06 12:25:00,250.3,250.48,250.26,250.48,1760.0,242.7445,242.919,242.7057,242.919,1760.0
2023-12-06 12:30:00,250.53,250.56,250.36,250.37,1623.0,242.9675,242.9966,242.8027,242.8124,1623.0
2023-12-06 12:35:00,250.47,250.68,250.4,250.68,5512.0,242.9093,243.113,242.8415,243.113,5512.0
2023-12-06 12:40:00,250.75,250.75,250.75,250.75,120.0,243.1809,243.1809,243.1809,243.1809,120.0
2023-12-06 12:45:00,250.69,250.77,250.57,250.65,4840.0,243.1227,243.2003,243.0063,243.0839,4840.0
2023-12-06 12:50:00,250.6,250.83,250.6,250.83,1652.0,243.0354,243.2585,243.0354,243.2585,1652.0
2023-12-06 12:55:00,250.83,250.83,250.74,250.8,2473.0,243.2585,243.2585,243.1712,243.2294,2473.0
2023-12-06 13:00:00,250.79,250.95,250.77,250.93,2890.0,243.2197,243.3749,243.2003,243.3555,2890.0
2023-12-06 13:05:00,250.93,251.03,250.91,250.93,2820.0,243.3555,243.4524,243.3361,243.3555,2820.0
2023-12-06 13:10:00,250.92,251.01,250.89,251.01,4652.0,243.3458,243.433,243.3167,243.433,4652.0
2023-12-06 13:15:00,250.94,251.0,250.88,251.0,1586.0,243.3652,243.4233,243.307,243.4233,1586.0
2023-12-06 13:20:00,251.03,251.26,250.96,251.16,4504.0,243.4524,243.6755,243.3845,243.5785,4504.0
2023-12-06 13:25:00,251.21,251.42,251.2,251.39,5825.0,243.627,243.8307,243.6173,243.8016,5825.0
2023-12-06 13:30:00,251.34,251.44,251.22,251.44,3770.0,243.7531,243.8501,243.6367,243.8501,3770.0
2023-12-06 13:35:00,251.45,251.52,251.35,251.36,1200.0,243.8598,243.9276,243.7628,243.7725,1200.0
2023-12-06 13:40:00,251.44,251.58,251.44,251.58,989.0,243.8501,243.9858,243.8501,243.9858,989.0
2023-12-06 13:45:00,251.53,251.58,251.24,251.31,6012.0,243.9373,243.9858,243.6561,243.724,6012.0
2023-12-06 13:50:00,251.31,251.48,251.26,251.38,1769.0,243.724,243.8889,243.6755,243.7919,1769.0
2023-12-06 13:55:00,251.5,251.59,251.32,251.32,3877.0,243.9082,243.9955,243.7337,243.7337,3877.0
2023-12-06 14:00:00,251.36,251.39,251.28,251.38,2040.0,243.7725,243.8016,243.6949,243.7919,2040.0
2023-12-06 14:05:00,251.36,251.5,251.36,251.47,1608.0,243.7725,243.9082,243.7725,243.8792,1608.0
2023-12-06 14:10:00,251.47,251.51,251.24,251.28,4712.0,243.8792,243.9179,243.6561,243.6949,4712.0
2023-12-06 14:15:00,251.35,251.35,251.25,251.25,1221.0,243.7628,243.7628,243.6658,243.6658,1221.0
2023-12-06 14:20:00,251.26,251.35,251.24,251.27,4563.0,243.6755,243.7628,243.6561,243.6852,4563.0
2023-12-06 14:25:00,251.26,251.32,251.11,251.11,7310.0,243.6755,243.7337,243.53,243.53,7310.0
2023-12-06 14:30:00,251.12,251.3,251.12,251.26,5823.0,243.5397,243.7143,243.5397,243.6755,5823.0
2023-12-06 14:35:00,251.22,251.44,251.19,251.44,1907.0,243.6367,243.8501,243.6076,243.8501,1907.0
2023-12-06 14:40:00,251.44,251.44,251.19,251.21,2858.0,243.8501,243.8501,243.6076,243.627,2858.0
2023-12-06 14:45:00,251.27,251.35,251.22,251.28,1192.0,243.6852,243.7628,243.6367,243.6949,1192.0
2023-12-06 14:50:00,251.35,251.4,251.21,251.37,5320.0,243.7628,243.8113,243.627,243.7822,5320.0
2023-12-06 14:55:00,251.49,251.49,251.32,251.36,2534.0,243.8986,243.8986,243.7337,243.7725,2534.0
2023-12-06 15:00:00,251.34,251.48,251.34,251.43,2384.0,243.7531,243.8889,243.7531,243.8404,2384.0
2023-12-06 15:05:00,251.38,251.43,251.34,251.43,2680.0,243.7919,243.8404,243.7531,243.8404,2680.0
2023-12-06 15:10:00,251.45,251.59,251.45,251.53,4784.0,243.8598,243.9955,243.8598,243.9373,4784.0
2023-12-06 15:15:00,251.55,251.72,251.51,251.63,9134.0,243.9567,244.1216,243.9179,244.0343,9134.0
2023-12-06 15:20:00,251.57,251.61,251.48,251.59,4373.0,243.9761,244.0149,243.8889,243.9955,4373.0
2023-12-06 15:25:00,251.61,251.64,251.47,251.5,2968.0,244.0149,244.044,243.8792,243.9082,2968.0
2023-12-06 15:30:00,251.5,251.5,251.4,251.41,3841.0,243.9082,243.9082,243.8113,243.821,3841.0
2023-12-06 15:35:00,251.39,251.45,251.31,251.37,10791.0,243.8016,243.8598,243.724,243.7822,10791.0
2023-12-06 15:40:00,251.38,251.52,251.35,251.41,6788.0,243.7919,243.9276,243.7628,243.821,6788.0
2023-12-06 15:45:00,251.4,251.57,251.35,251.45,10057.0,243.8113,243.9761,243.7628,243.8598,10057.0
2023-12-06 15:50:00,251.39,251.6,251.35,251.49,18973.0,243.8016,244.0052,243.7628,243.8986,18973.0
2023-12-06 15:55:00,251.48,252.01,251.47,251.98,59946.0,243.8889,244.4029,243.8792,244.3738,59946.0
2023-12-07 09:30:00,252.72,254.76,252.34,252.34,23932.0,245.0914,247.0698,244.7229,244.7229,23932.0
2023-12-07 09:35:00,251.63,251.68,250.52,250.56,3470.0,244.0343,244.0828,242.9578,242.9966,3470.0
2023-12-07 09:40:00,250.63,250.98,250.59,250.97,1612.0,243.0645,243.4039,243.0257,243.3942,1612.0
2023-12-07 09:45:00,251.07,251.38,250.83,251.38,1407.0,243.4912,243.7919,243.2585,243.7919,1407.0
2023-12-07 09:50:00,251.4,251.61,251.33,251.56,4471.0,243.8113,244.0149,243.7434,243.9664,4471.0
2023-12-07 09:55:00,251.79,252.27,251.72,251.84,5444.0,244.1895,244.655,244.1216,244.238,5444.0
2023-12-07 10:00:00,251.91,251.99,251.61,251.61,6516.0,244.3059,244.3835,244.0149,244.0149,6516.0
2023-12-07 10:05:00,251.71,252.16,251.54,251.94,7186.0,244.1119,244.5483,243.947,244.335,7186.0
2023-12-07 10:10:00,251.97,252.4,251.92,252.16,6494.0,244.3641,244.7811,244.3156,244.5483,6494.0
2023-12-07 10:15:00,252.15,252.36,252.14,252.3,2200.0,244.5386,244.7423,244.5289,244.6841,2200.0
2023-12-07 10:20:00,252.27,252.33,252.26,252.32,800.0,244.655,244.7132,244.6453,244.7035,800.0
2023-12-07 10:25:00,252.32,252.32,251.99,252.01,4705.0,244.7035,244.7035,244.3835,244.4029,4705.0
2023-12-07 10:30:00,252.0,252.08,251.74,251.84,8684.0,244.3932,244.4707,244.141,244.238,8684.0
2023-12-07 10:35:00,251.81,251.82,251.4,251.41,2343.0,244.2089,244.2186,243.8113,243.821,2343.0
2023-12-07 10:40:00,251.37,251.37,251.16,251.23,9720.0,243.7822,243.7822,243.5785,243.6464,9720.0
2023-12-07 10:45:00,251.3,251.41,251.29,251.41,1300.0,243.7143,243.821,243.7046,243.821,1300.0
2023-12-07 10:50:00,251.41,251.54,251.34,251.53,2949.0,243.821,243.947,243.7531,243.9373,2949.0
2023-12-07 10:55:00,251.55,251.58,251.4,251.52,4118.0,243.9567,243.9858,243.8113,243.9276,4118.0
2023-12-07 11:00:00,251.5,251.86,251.5,251.67,8379.0,243.9082,244.2574,243.9082,244.0731,8379.0
2023-12-07 11:05:00,251.77,251.77,251.57,251.6,3306.0,244.1701,244.1701,243.9761,244.0052,3306.0
2023-12-07 11:10:00,251.53,251.61,251.31,251.31,1573.0,243.9373,244.0149,243.724,243.724,1573.0
2023-12-07 11:15:00,251.27,251.27,250.88,250.89,1785.0,243.6852,243.6852,243.307,243.3167,1785.0
2023-12-07 11:20:00,250.76,251.35,250.75,251.21,13593.0,243.1906,243.7628,243.1809,243.627,13593.0
2023-12-07 11:25:00,251.29,251.31,250.92,250.93,5393.0,243.7046,243.724,243.3458,243.3555,5393.0
2023-12-07 11:30:00,250.84,251.05,250.81,250.92,3260.0,243.2682,243.4718,243.2391,243.3458,3260.0
2023-12-07 11:35:00,250.91,251.05,250.78,250.79,4702.0,243.3361,243.4718,243.21,243.2197,4702.0
2023-12-07 11:40:00,251.06,251.22,251.06,251.22,402.0,243.4815,243.6367,243.4815,243.6367,402.0
2023-12-07 11:45:00,251.24,251.24,251.06,251.14,1415.0,243.6561,243.6561,243.4815,243.5591,1415.0
2023-12-07 11:50:00,251.01,251.16,251.01,251.16,4840.0,243.433,243.5785,243.433,243.5785,4840.0
2023-12-07 11:55:00,251.06,251.28,251.05,251.1,2302.0,243.4815,243.6949,243.4718,243.5203,2302.0
2023-12-07 12:00:00,251.09,251.18,251.01,251.13,5667.0,243.5106,243.5979,243.433,243.5494,5667.0
2023-12-07 12:05:00,251.2,251.2,251.08,251.1,1250.0,243.6173,243.6173,243.5009,243.5203,1250.0
2023-12-07 12:10:00,251.09,251.16,251.01,251.09,13485.0,243.5106,243.5785,243.433,243.5106,13485.0
2023-12-07 12:15:00,251.15,251.2,251.09,251.15,1800.0,243.5688,243.6173,243.5106,243.5688,1800.0
2023-12-07 12:20:00,251.2,251.23,250.82,250.82,6570.0,243.6173,243.6464,243.2488,243.2488,6570.0
2023-12-07 12:25:00,250.87,250.93,250.82,250.87,2583.0,243.2973,243.3555,243.2488,243.2973,2583.0
2023-12-07 12:30:00,250.83,250.91,250.73,250.73,1892.0,243.2585,243.3361,243.1615,243.1615,1892.0
2023-12-07 12:35:00,250.73,250.88,250.69,250.77,2959.0,243.1615,243.307,243.1227,243.2003,2959.0
2023-12-07 12:40:00,250.79,250.89,250.76,250.78,3766.0,243.2197,243.3167,243.1906,243.21,3766.0
2023-12-07 12:45:00,250.82,250.95,250.75,250.84,9417.0,243.2488,243.3749,243.1809,243.2682,9417.0
2023-12-07 12:50:00,250.8,251.07,250.8,251.07,4545.0,243.2294,243.4912,243.2294,243.4912,4545.0
2023-12-07 12:55:00,251.15,251.17,250.97,250.98,1830.0,243.5688,243.5882,243.3942,243.4039,1830.0
2023-12-07 13:00:00,251.1,251.23,251.1,251.21,1100.0,243.5203,243.6464,243.5203,243.627,1100.0
2023-12-07 13:05:00,251.27,251.43,251.27,251.37,662.0,243.6852,243.8404,243.6852,243.7822,662.0
2023-12-07 13:10:00,251.29,251.4,251.23,251.33,1468.0,243.7046,243.8113,243.6464,243.7434,1468.0
2023-12-07 13:15:00,251.33,251.52,251.31,251.48,6783.0,243.7434,243.9276,243.724,243.8889,6783.0
2023-12-07 13:20:00,251.48,251.54,251.38,251.47,2898.0,243.8889,243.947,243.7919,243.8792,2898.0
2023-12-07 13:25:00,251.46,251.47,251.38,251.43,2296.0,243.8695,243.8792,243.7919,243.8404,2296.0
2023-12-07 13:30:00,251.49,251.55,251.48,251.54,2780.0,243.8986,243.9567,243.8889,243.947,2780.0
2023-12-07 13:35:00,251.7,251.73,251.67,251.73,547.0,244.1022,244.1313,244.0731,244.1313,547.0
2023-12-07 13:40:00,251.77,251.91,251.74,251.85,1029.0,244.1701,244.3059,244.141,244.2477,1029.0
2023-12-07 13:45:00,251.84,251.84,251.76,251.81,2224.0,244.238,244.238,244.1604,244.2089,2224.0
2023-12-07 13:50:00,251.73,251.74,251.66,251.73,2428.0,244.1313,244.141,244.0634,244.1313,2428.0
2023-12-07 13:55:00,251.66,251.66,251.55,251.55,704.0,244.0634,244.0634,243.9567,243.9567,704.0
2023-12-07 14:00:00,251.42,251.66,251.42,251.57,1873.0,243.8307,244.0634,243.8307,243.9761,1873.0
2023-12-07 14:05:00,251.56,251.63,251.48,251.63,1806.0,243.9664,244.0343,243.8889,244.0343,1806.0
2023-12-07 14:10:00,251.55,251.55,251.29,251.33,1000.0,243.9567,243.9567,243.7046,243.7434,1000.0
2023-12-07 14:15:00,251.45,251.61,251.42,251.61,707.0,243.8598,244.0149,243.8307,244.0149,707.0
2023-12-07 14:20:00,251.58,251.58,251.51,251.58,900.0,243.9858,243.9858,243.9179,243.9858,900.0
2023-12-07 14:25:00,251.49,251.54,251.33,251.49,3006.0,243.8986,243.947,243.7434,243.8986,3006.0
2023-12-07 14:30:00,251.51,251.61,251.5,251.61,379.0,243.9179,244.0149,243.9082,244.0149,379.0
2023-12-07 14:35:00,251.56,251.61,251.52,251.56,5444.0,243.9664,244.0149,243.9276,243.9664,5444.0
2023-12-07 14:40:00,251.61,251.61,251.36,251.37,2451.0,244.0149,244.0149,243.7725,243.7822,2451.0
2023-12-07 14:45:00,251.39,251.55,251.39,251.51,5463.0,243.8016,243.9567,243.8016,243.9179,5463.0
2023-12-07 14:50:00,251.47,251.47,251.38,251.4,1380.0,243.8792,243.8792,243.7919,243.8113,1380.0
2023-12-07 14:55:00,251.45,251.46,251.29,251.29,1016.0,243.8598,243.8695,243.7046,243.7046,1016.0
2023-12-07 15:00:00,251.24,251.36,251.24,251.34,11024.0,243.6561,243.7725,243.6561,243.7531,11024.0
2023-12-07 15:05:00,251.24,251.37,251.17,251.18,5109.0,243.6561,243.7822,243.5882,243.5979,5109.0
2023-12-07 15:10:00,251.17,251.2,251.09,251.09,3347.0,243.5882,243.6173,243.5106,243.5106,3347.0
2023-12-07 15:15:00,251.14,251.34,251.13,251.29,12933.0,243.5591,243.7531,243.5494,243.7046,12933.0
2023-12-07 15:20:00,251.31,251.37,251.07,251.12,5674.0,243.724,243.7822,243.4912,243.5397,5674.0
2023-12-07 15:25:00,251.17,251.18,250.94,250.97,3002.0,243.5882,243.5979,243.3652,243.3942,3002.0
2023-12-07 15:30:00,250.99,251.11,250.8,250.88,10078.0,243.4136,243.53,243.2294,243.307,10078.0
2023-12-07 15:35:00,250.84,251.01,250.84,251.01,5415.0,243.2682,243.433,243.2682,243.433,5415.0
2023-12-07 15:40:00,251.05,251.05,250.95,250.99,5344.0,243.4718,243.4718,243.3749,243.4136,5344.0
2023-12-07 15:45:00,250.97,251.3,250.88,251.0,17578.0,243.3942,243.7143,243.307,243.4233,17578.0
2023-12-07 15:50:00,250.98,251.39,250.97,251.34,38246.0,243.4039,243.8016,243.3942,243.7531,38246.0
2023-12-07 15:55:00,251.33,251.69,251.3,251.39,60763.0,243.7434,244.0925,243.7143,243.8016,60763.0
2023-12-08 09:30:00,251.75,252.43,251.75,252.12,12751.0,244.1507,244.8102,244.1507,244.5095,12751.0
2023-12-08 09:35:00,252.04,252.14,251.78,252.04,2950.0,244.4319,244.5289,244.1798,244.4319,2950.0
2023-12-08 09:40:00,252.1,252.23,251.78,252.09,6780.0,244.4901,244.6162,244.1798,244.4804,6780.0
2023-12-08 09:45:00,252.09,252.53,252.08,252.34,3290.0,244.4804,244.9072,244.4707,244.7229,3290.0
2023-12-08 09:50:00,252.32,252.33,252.13,252.14,2602.0,244.7035,244.7132,244.5192,244.5289,2602.0
2023-12-08 09:55:00,252.03,252.48,252.03,252.33,2807.0,244.4222,244.8587,244.4222,244.7132,2807.0
2023-12-08 10:00:00,252.44,253.12,252.44,252.9,4706.0,244.8199,245.4793,244.8199,245.266,4706.0
2023-12-08 10:05:00,252.8,252.98,252.66,252.88,5329.0,245.169,245.3436,245.0332,245.2466,5329.0
2023-12-08 10:10:00,252.95,253.15,252.94,253.1,7527.0,245.3145,245.5084,245.3048,245.46,7527.0
2023-12-08 10:15:00,253.15,253.19,253.12,253.15,984.0,245.5084,245.5472,245.4793,245.5084,984.0
2023-12-08 10:20:00,253.1,253.11,252.57,252.62,2023.0,245.46,245.4696,244.9459,244.9944,2023.0
2023-12-08 10:25:00,252.65,252.89,252.62,252.66,6321.0,245.0235,245.2563,244.9944,245.0332,6321.0
2023-12-08 10:30:00,252.69,252.83,252.65,252.65,1941.0,245.0623,245.1981,245.0235,245.0235,1941.0
2023-12-08 10:35:00,252.58,252.7,252.34,252.65,6968.0,244.9556,245.072,244.7229,245.0235,6968.0
2023-12-08 10:40:00,252.66,252.66,252.44,252.52,2157.0,245.0332,245.0332,244.8199,244.8975,2157.0
2023-12-08 10:45:00,252.43,252.54,252.36,252.45,5843.0,244.8102,244.9169,244.7423,244.8296,5843.0
2023-12-08 10:50:00,252.46,252.48,252.34,252.48,7687.0,244.8393,244.8587,244.7229,244.8587,7687.0
2023-12-08 10:55:00,252.47,252.6,252.46,252.58,2951.0,244.849,244.975,244.8393,244.9556,2951.0
2023-12-08 11:00:00,252.62,252.84,252.54,252.84,10836.0,244.9944,245.2078,244.9169,245.2078,10836.0
2023-12-08 11:05:00,252.75,252.75,252.46,252.46,10988.0,245.1205,245.1205,244.8393,244.8393,10988.0
2023-12-08 11:10:00,252.41,252.41,252.27,252.27,4038.0,244.7908,244.7908,244.655,244.655,4038.0
2023-12-08 11:15:00,252.27,252.28,251.81,252.03,8103.0,244.655,244.6647,244.2089,244.4222,8103.0
2023-12-08 11:20:00,251.96,252.08,251.96,252.08,2112.0,244.3544,244.4707,244.3544,244.4707,2112.0
2023-12-08 11:25:00,252.02,252.07,251.86,251.91,1698.0,244.4126,244.461,244.2574,244.3059,1698.0
2023-12-08 11:30:00,251.86,251.92,251.77,251.77,2401.0,244.2574,244.3156,244.1701,244.1701,2401.0
2023-12-08 11:35:00,251.82,251.98,251.82,251.86,4282.0,244.2186,244.3738,244.2186,244.2574,4282.0
2023-12-08 11:40:00,251.86,252.05,251.84,251.96,5714.0,244.2574,244.4416,244.238,244.3544,5714.0
2023-12-08 11:45:00,251.97,252.19,251.92,252.19,2824.0,244.3641,244.5774,244.3156,244.5774,2824.0
2023-12-08 11:50:00,252.16,252.22,252.07,252.1,3852.0,244.5483,244.6065,244.461,244.4901,3852.0
2023-12-08 11:55:00,252.13,252.2,252.06,252.12,4075.0,244.5192,244.5871,244.4513,244.5095,4075.0
2023-12-08 12:00:00,252.14,252.15,251.97,251.98,3807.0,244.5289,244.5386,244.3641,244.3738,3807.0
2023-12-08 12:05:00,251.99,252.14,251.98,252.03,10692.0,244.3835,244.5289,244.3738,244.4222,10692.0
2023-12-08 12:10:00,252.03,252.09,251.98,252.02,10181.0,244.4222,244.4804,244.3738,244.4126,10181.0
2023-12-08 12:15:00,252.06,252.18,252.02,252.16,4469.0,244.4513,244.5677,244.4126,244.5483,4469.0
2023-12-08 12:20:00,252.24,252.32,252.19,252.23,2083.0,244.6259,244.7035,244.5774,244.6162,2083.0
2023-12-08 12:25:00,252.28,252.39,252.24,252.35,1837.0,244.6647,244.7714,244.6259,244.7326,1837.0
2023-12-08 12:30:00,252.39,252.43,252.21,252.36,4261.0,244.7714,244.8102,244.5968,244.7423,4261.0
2023-12-08 12:35:00,252.38,252.47,252.3,252.42,3053.0,244.7617,244.849,244.6841,244.8005,3053.0
2023-12-08 12:40:00,252.42,252.44,252.3,252.41,6311.0,244.8005,244.8199,244.6841,244.7908,6311.0
2023-12-08 12:45:00,252.4,252.57,252.39,252.57,2913.0,244.7811,244.9459,244.7714,244.9459,2913.0
2023-12-08 12:50:00,252.59,252.65,252.56,252.57,2123.0,244.9653,245.0235,244.9363,244.9459,2123.0
2023-12-08 12:55:00,252.64,252.64,252.47,252.47,1734.0,245.0138,245.0138,244.849,244.849,1734.0
2023-12-08 13:00:00,252.41,252.5,252.3,252.36,1931.0,244.7908,244.8781,244.6841,244.7423,1931.0
2023-12-08 13:05:00,252.31,252.43,252.31,252.38,2005.0,244.6938,244.8102,244.6938,244.7617,2005.0
2023-12-08 13:10:00,252.42,252.5,252.41,252.46,3149.0,244.8005,244.8781,244.7908,244.8393,3149.0
2023-12-08 13:15:00,252.51,252.64,252.51,252.64,3114.0,244.8878,245.0138,244.8878,245.0138,3114.0
2023-12-08 13:20:00,252.63,252.78,252.59,252.74,5034.0,245.0041,245.1496,244.9653,245.1108,5034.0
2023-12-08 13:25:00,252.74,252.74,252.57,252.57,2277.0,245.1108,245.1108,244.9459,244.9459,2277.0
2023-12-08 13:30:00,252.61,252.61,252.32,252.33,4846.0,244.9847,244.9847,244.7035,244.7132,4846.0
2023-12-08 13:35:00,252.44,252.47,252.39,252.45,2000.0,244.8199,244.849,244.7714,244.8296,2000.0
2023-12-08 13:40:00,252.41,252.42,252.31,252.42,3458.0,244.7908,244.8005,244.6938,244.8005,3458.0
2023-12-08 13:45:00,252.42,252.46,252.3,252.46,7697.0,244.8005,244.8393,244.6841,244.8393,7697.0
2023-12-08 13:50:00,252.48,252.54,252.39,252.42,3145.0,244.8587,244.9169,244.7714,244.8005,3145.0
2023-12-08 13:55:00,252.37,252.58,252.36,252.53,1827.0,244.752,244.9556,244.7423,244.9072,1827.0
2023-12-08 14:00:00,252.53,252.71,252.45,252.71,4981.0,244.9072,245.0817,244.8296,245.0817,4981.0
2023-12-08 14:05:00,252.63,252.63,252.39,252.39,2931.0,245.0041,245.0041,244.7714,244.7714,2931.0
2023-12-08 14:10:00,252.38,252.53,252.35,252.51,2592.0,244.7617,244.9072,244.7326,244.8878,2592.0
2023-12-08 14:15:00,252.44,252.69,252.44,252.64,4138.0,244.8199,245.0623,244.8199,245.0138,4138.0
2023-12-08 14:20:00,252.64,252.67,252.56,252.59,4760.0,245.0138,245.0429,244.9363,244.9653,4760.0
2023-12-08 14:25:00,252.61,252.7,252.58,252.6,1902.0,244.9847,245.072,244.9556,244.975,1902.0
2023-12-08 14:30:00,252.63,252.73,252.62,252.67,2860.0,245.0041,245.1011,244.9944,245.0429,2860.0
2023-12-08 14:35:00,252.66,252.66,252.4,252.53,5505.0,245.0332,245.0332,244.7811,244.9072,5505.0
2023-12-08 14:40:00,252.52,252.64,252.5,252.61,6703.0,244.8975,245.0138,244.8781,244.9847,6703.0
2023-12-08 14:45:00,252.59,252.68,252.52,252.67,4124.0,244.9653,245.0526,244.8975,245.0429,4124.0
2023-12-08 14:50:00,252.67,252.82,252.61,252.61,5910.0,245.0429,245.1884,244.9847,244.9847,5910.0
2023-12-08 14:55:00,252.62,252.62,252.52,252.56,3199.0,244.9944,244.9944,244.8975,244.9363,3199.0
2023-12-08 15:00:00,252.6,252.64,252.47,252.51,2942.0,244.975,245.0138,244.849,244.8878,2942.0
2023-12-08 15:05:00,252.43,252.45,252.26,252.33,1759.0,244.8102,244.8296,244.6453,244.7132,1759.0
2023-12-08 15:10:00,252.25,252.35,252.2,252.32,3575.0,244.6356,244.7326,244.5871,244.7035,3575.0
2023-12-08 15:15:00,252.36,252.54,252.26,252.26,3496.0,244.7423,244.9169,244.6453,244.6453,3496.0
2023-12-08 15:20:00,252.26,252.26,252.17,252.18,4524.0,244.6453,244.6453,244.558,244.5677,4524.0
2023-12-08 15:25:00,252.18,252.32,252.17,252.24,4359.0,244.5677,244.7035,244.558,244.6259,4359.0
2023-12-08 15:30:00,252.24,252.28,252.15,252.22,6247.0,244.6259,244.6647,244.5386,244.6065,6247.0
2023-12-08 15:35:00,252.2,252.49,252.2,252.49,9380.0,244.5871,244.8684,244.5871,244.8684,9380.0
2023-12-08 15:40:00,252.45,252.49,252.36,252.49,8569.0,244.8296,244.8684,244.7423,244.8684,8569.0
2023-12-08 15:45:00,252.46,252.56,252.4,252.44,12667.0,244.8393,244.9363,244.7811,244.8199,12667.0
2023-12-08 15:50:00,252.38,252.43,252.26,252.36,21550.0,244.7617,244.8102,244.6453,244.7423,21550.0
2023-12-08 15:55:00,252.36,252.37,252.19,252.28,44078.0,244.7423,244.752,244.5774,244.6647,44078.0
2023-12-11 09:30:00,252.02,253.0,252.02,252.77,13178.0,244.4126,245.363,244.4126,245.1399,13178.0
2023-12-11 09:35:00,252.97,253.34,252.39,252.39,3675.0,245.3339,245.6927,244.7714,244.7714,3675.0
2023-12-11 09:40:00,252.36,252.98,252.36,252.76,3299.0,244.7423,245.3436,244.7423,245.1302,3299.0
2023-12-11 09:45:00,252.63,253.12,252.58,253.12,1119.0,245.0041,245.4793,244.9556,245.4793,1119.0
2023-12-11 09:50:00,253.37,253.44,253.19,253.38,6551.0,245.7218,245.7897,245.5472,245.7315,6551.0
2023-12-11 09:55:00,253.39,253.65,253.3,253.64,2642.0,245.7412,245.9933,245.6539,245.9837,2642.0
2023-12-11 10:00:00,253.53,253.64,253.16,253.21,1693.0,245.877,245.9837,245.5181,245.5666,1693.0
2023-12-11 10:05:00,253.21,253.32,253.0,253.11,3083.0,245.5666,245.6733,245.363,245.4696,3083.0
2023-12-11 10:10:00,252.95,253.39,252.88,253.39,6104.0,245.3145,245.7412,245.2466,245.7412,6104.0
2023-12-11 10:15:00,253.26,253.26,252.74,253.05,5648.0,245.6151,245.6151,245.1108,245.4115,5648.0
2023-12-11 10:20:00,252.87,253.04,252.86,252.94,1246.0,245.2369,245.4018,245.2272,245.3048,1246.0
2023-12-11 10:25:00,253.04,253.15,252.97,253.1,1342.0,245.4018,245.5084,245.3339,245.46,1342.0
2023-12-11 10:30:00,253.1,253.21,252.85,252.95,5721.0,245.46,245.5666,245.2175,245.3145,5721.0
2023-12-11 10:35:00,252.88,252.93,252.68,252.91,1222.0,245.2466,245.2951,245.0526,245.2757,1222.0
2023-12-11 10:40:00,252.96,253.03,252.86,253.02,1041.0,245.3242,245.3921,245.2272,245.3824,1041.0
2023-12-11 10:45:00,253.06,253.3,253.04,253.23,4800.0,245.4212,245.6539,245.4018,245.586,4800.0
2023-12-11 10:50:00,253.21,253.34,253.14,253.34,2562.0,245.5666,245.6927,245.4987,245.6927,2562.0
2023-12-11 10:55:00,253.34,253.37,253.17,253.18,4247.0,245.6927,245.7218,245.5278,245.5375,4247.0
2023-12-11 11:00:00,253.17,253.21,253.09,253.21,1097.0,245.5278,245.5666,245.4503,245.5666,1097.0
2023-12-11 11:05:00,253.09,253.32,253.05,253.27,3659.0,245.4503,245.6733,245.4115,245.6248,3659.0
2023-12-11 11:10:00,253.21,253.25,253.15,253.25,1205.0,245.5666,245.6054,245.5084,245.6054,1205.0
2023-12-11 11:15:00,253.32,253.54,253.32,253.54,1308.0,245.6733,245.8867,245.6733,245.8867,1308.0
2023-12-11 11:20:00,253.54,253.54,253.0,253.0,2000.0,245.8867,245.8867,245.363,245.363,2000.0
2023-12-11 11:25:00,253.17,253.27,253.16,253.27,607.0,245.5278,245.6248,245.5181,245.6248,607.0
2023-12-11 11:30:00,253.27,253.28,253.17,253.2,2611.0,245.6248,245.6345,245.5278,245.5569,2611.0
2023-12-11 11:35:00,253.3,253.55,253.25,253.54,1990.0,245.6539,245.8964,245.6054,245.8867,1990.0
2023-12-11 11:40:00,253.5,253.56,253.36,253.37,4262.0,245.8479,245.9061,245.7121,245.7218,4262.0
2023-12-11 11:45:00,253.28,253.28,253.1,253.1,419.0,245.6345,245.6345,245.46,245.46,419.0
2023-12-11 11:50:00,253.22,253.22,253.05,253.06,1254.0,245.5763,245.5763,245.4115,245.4212,1254.0
2023-12-11 11:55:00,253.2,253.23,253.06,253.16,1597.0,245.5569,245.586,245.4212,245.5181,1597.0
2023-12-11 12:00:00,253.2,253.26,253.14,253.26,2482.0,245.5569,245.6151,245.4987,245.6151,2482.0
2023-12-11 12:05:00,253.19,253.29,252.93,252.93,2085.0,245.5472,245.6442,245.2951,245.2951,2085.0
2023-12-11 12:10:00,252.97,252.99,252.9,252.92,2055.0,245.3339,245.3533,245.266,245.2854,2055.0
2023-12-11 12:15:00,252.78,252.78,252.71,252.71,300.0,245.1496,245.1496,245.0817,245.0817,300.0
2023-12-11 12:20:00,252.81,252.94,252.81,252.94,1295.0,245.1787,245.3048,245.1787,245.3048,1295.0
2023-12-11 12:25:00,252.95,253.06,252.88,253.04,3393.0,245.3145,245.4212,245.2466,245.4018,3393.0
2023-12-11 12:30:00,253.1,253.16,253.06,253.06,2152.0,245.46,245.5181,245.4212,245.4212,2152.0
2023-12-11 12:35:00,253.08,253.28,253.08,253.1,730.0,245.4406,245.6345,245.4406,245.46,730.0
2023-12-11 12:40:00,253.13,253.25,253.13,253.25,683.0,245.489,245.6054,245.489,245.6054,683.0
2023-12-11 12:45:00,253.23,253.23,253.11,253.16,892.0,245.586,245.586,245.4696,245.5181,892.0
2023-12-11 12:50:00,253.09,253.14,253.09,253.13,758.0,245.4503,245.4987,245.4503,245.489,758.0
2023-12-11 12:55:00,253.16,253.21,253.16,253.16,300.0,245.5181,245.5666,245.5181,245.5181,300.0
2023-12-11 13:00:00,253.23,253.24,253.03,253.11,901.0,245.586,245.5957,245.3921,245.4696,901.0
2023-12-11 13:05:00,253.14,253.31,253.0,253.27,6948.0,245.4987,245.6636,245.363,245.6248,6948.0
2023-12-11 13:10:00,253.34,253.49,253.27,253.44,4556.0,245.6927,245.8382,245.6248,245.7897,4556.0
2023-12-11 13:15:00,253.44,253.5,253.22,253.23,1750.0,245.7897,245.8479,245.5763,245.586,1750.0
2023-12-11 13:20:00,253.21,253.33,253.18,253.31,1503.0,245.5666,245.683,245.5375,245.6636,1503.0
2023-12-11 13:25:00,253.32,253.32,253.23,253.28,1100.0,245.6733,245.6733,245.586,245.6345,1100.0
2023-12-11 13:30:00,253.24,253.3,253.08,253.18,2349.0,245.5957,245.6539,245.4406,245.5375,2349.0
2023-12-11 13:35:00,253.2,253.33,253.2,253.33,621.0,245.5569,245.683,245.5569,245.683,621.0
2023-12-11 13:40:00,253.32,253.61,253.29,253.46,3597.0,245.6733,245.9546,245.6442,245.8091,3597.0
2023-12-11 13:45:00,253.44,253.44,253.41,253.41,317.0,245.7897,245.7897,245.7606,245.7606,317.0
2023-12-11 13:50:00,253.44,253.62,253.43,253.61,2296.0,245.7897,245.9643,245.78,245.9546,2296.0
2023-12-11 13:55:00,253.63,253.64,253.54,253.64,958.0,245.974,245.9837,245.8867,245.9837,958.0
2023-12-11 14:00:00,253.58,253.59,253.5,253.57,2844.0,245.9255,245.9352,245.8479,245.9158,2844.0
2023-12-11 14:05:00,253.51,253.54,253.44,253.49,2595.0,245.8576,245.8867,245.7897,245.8382,2595.0
2023-12-11 14:10:00,253.53,253.58,253.53,253.53,1300.0,245.877,245.9255,245.877,245.877,1300.0
2023-12-11 14:15:00,253.51,253.53,253.47,253.47,700.0,245.8576,245.877,245.8188,245.8188,700.0
2023-12-11 14:20:00,253.46,253.48,253.39,253.48,1814.0,245.8091,245.8285,245.7412,245.8285,1814.0
2023-12-11 14:25:00,253.48,253.51,253.16,253.19,4579.0,245.8285,245.8576,245.5181,245.5472,4579.0
2023-12-11 14:30:00,253.22,253.37,253.18,253.37,1959.0,245.5763,245.7218,245.5375,245.7218,1959.0
2023-12-11 14:35:00,253.41,253.42,253.08,253.08,8277.0,245.7606,245.7703,245.4406,245.4406,8277.0
2023-12-11 14:40:00,253.1,253.15,253.03,253.04,2531.0,245.46,245.5084,245.3921,245.4018,2531.0
2023-12-11 14:45:00,253.06,253.13,253.0,253.12,2235.0,245.4212,245.489,245.363,245.4793,2235.0
2023-12-11 14:50:00,253.12,253.12,252.95,253.05,2680.0,245.4793,245.4793,245.3145,245.4115,2680.0
2023-12-11 14:55:00,252.97,253.01,252.77,252.83,2288.0,245.3339,245.3727,245.1399,245.1981,2288.0
2023-12-11 15:00:00,252.78,252.87,252.77,252.77,1717.0,245.1496,245.2369,245.1399,245.1399,1717.0
2023-12-11 15:05:00,252.77,252.85,252.68,252.68,5159.0,245.1399,245.2175,245.0526,245.0526,5159.0
2023-12-11 15:10:00,252.61,252.71,252.61,252.69,2276.0,244.9847,245.0817,244.9847,245.0623,2276.0
2023-12-11 15:15:00,252.69,252.73,252.6,252.64,2880.0,245.0623,245.1011,244.975,245.0138,2880.0
2023-12-11 15:20:00,252.66,252.66,252.53,252.58,1635.0,245.0332,245.0332,244.9072,244.9556,1635.0
2023-12-11 15:25:00,252.52,252.64,252.51,252.64,3431.0,244.8975,245.0138,244.8878,245.0138,3431.0
2023-12-11 15:30:00,252.69,252.69,252.55,252.58,3336.0,245.0623,245.0623,244.9266,244.9556,3336.0
2023-12-11 15:35:00,252.57,252.75,252.56,252.71,4154.0,244.9459,245.1205,244.9363,245.0817,4154.0
2023-12-11 15:40:00,252.73,252.76,252.56,252.56,6147.0,245.1011,245.1302,244.9363,244.9363,6147.0
2023-12-11 15:45:00,252.52,252.55,252.44,252.47,11817.0,244.8975,244.9266,244.8199,244.849,11817.0
2023-12-11 15:50:00,252.43,252.51,252.18,252.33,22000.0,244.8102,244.8878,244.5677,244.7132,22000.0
2023-12-11 15:55:00,252.3,252.58,252.28,252.41,35821.0,244.6841,244.9556,244.6647,244.7908,35821.0
2023-12-12 09:30:00,252.01,252.01,251.69,251.7,8666.0,244.4029,244.4029,244.0925,244.1022,8666.0
2023-12-12 09:35:00,251.74,252.02,251.73,252.0,1300.0,244.141,244.4126,244.1313,244.3932,1300.0
2023-12-12 09:40:00,252.12,252.74,252.1,252.74,1521.0,244.5095,245.1108,244.4901,245.1108,1521.0
2023-12-12 09:45:00,252.52,252.99,252.52,252.79,2286.0,244.8975,245.3533,244.8975,245.1593,2286.0
2023-12-12 09:50:00,252.79,253.0,252.79,252.89,2835.0,245.1593,245.363,245.1593,245.2563,2835.0
2023-12-12 09:55:00,252.98,253.02,252.79,252.81,1835.0,245.3436,245.3824,245.1593,245.1787,1835.0
2023-12-12 10:00:00,252.9,253.36,252.9,253.36,2247.0,245.266,245.7121,245.266,245.7121,2247.0
2023-12-12 10:05:00,253.48,253.48,253.29,253.3,3698.0,245.8285,245.8285,245.6442,245.6539,3698.0
2023-12-12 10:10:00,253.47,253.47,253.43,253.44,500.0,245.8188,245.8188,245.78,245.7897,500.0
2023-12-12 10:15:00,253.46,253.58,253.4,253.54,1585.0,245.8091,245.9255,245.7509,245.8867,1585.0
2023-12-12 10:20:00,253.54,253.7,253.54,253.57,1328.0,245.8867,246.0418,245.8867,245.9158,1328.0
2023-12-12 10:25:00,253.62,253.94,253.61,253.9,3744.0,245.9643,246.2746,245.9546,246.2358,3744.0
2023-12-12 10:30:00,253.83,254.22,253.78,254.04,7598.0,246.1679,246.5461,246.1194,246.3716,7598.0
2023-12-12 10:35:00,254.23,254.23,253.96,254.09,3704.0,246.5558,246.5558,246.294,246.4201,3704.0
2023-12-12 10:40:00,254.04,254.12,253.75,253.9,8261.0,246.3716,246.4492,246.0903,246.2358,8261.0
2023-12-12 10:45:00,253.84,253.88,253.72,253.8,1765.0,246.1776,246.2164,246.0612,246.1388,1765.0
2023-12-12 10:50:00,253.86,253.86,253.66,253.78,768.0,246.197,246.197,246.003,246.1194,768.0
2023-12-12 10:55:00,253.86,253.9,253.81,253.81,5309.0,246.197,246.2358,246.1485,246.1485,5309.0
2023-12-12 11:00:00,253.82,253.89,253.78,253.89,2113.0,246.1582,246.2261,246.1194,246.2261,2113.0
2023-12-12 11:05:00,253.84,253.85,253.68,253.77,1512.0,246.1776,246.1873,246.0224,246.1097,1512.0
2023-12-12 11:10:00,253.67,253.72,253.63,253.71,1288.0,246.0127,246.0612,245.974,246.0515,1288.0
2023-12-12 11:15:00,253.62,253.63,253.53,253.58,2067.0,245.9643,245.974,245.877,245.9255,2067.0
2023-12-12 11:20:00,253.58,253.59,253.34,253.48,3872.0,245.9255,245.9352,245.6927,245.8285,3872.0
2023-12-12 11:25:00,253.42,253.59,253.4,253.56,1936.0,245.7703,245.9352,245.7509,245.9061,1936.0
2023-12-12 11:30:00,253.49,253.49,253.38,253.44,1224.0,245.8382,245.8382,245.7315,245.7897,1224.0
2023-12-12 11:35:00,253.46,253.55,253.46,253.53,1397.0,245.8091,245.8964,245.8091,245.877,1397.0
2023-12-12 11:40:00,253.54,253.68,253.5,253.59,2034.0,245.8867,246.0224,245.8479,245.9352,2034.0
2023-12-12 11:45:00,253.59,253.66,253.55,253.66,2175.0,245.9352,246.003,245.8964,246.003,2175.0
2023-12-12 11:50:00,253.72,254.1,253.72,254.03,3833.0,246.0612,246.4298,246.0612,246.3619,3833.0
2023-12-12 11:55:00,254.11,254.12,254.0,254.07,2211.0,246.4395,246.4492,246.3328,246.4007,2211.0
2023-12-12 12:00:00,254.05,254.13,253.98,254.11,2040.0,246.3813,246.4589,246.3134,246.4395,2040.0
2023-12-12 12:05:00,254.19,254.25,253.99,254.1,2233.0,246.517,246.5752,246.3231,246.4298,2233.0
2023-12-12 12:10:00,253.99,254.09,253.95,254.09,1918.0,246.3231,246.4201,246.2843,246.4201,1918.0
2023-12-12 12:15:00,254.13,254.13,253.85,254.0,6424.0,246.4589,246.4589,246.1873,246.3328,6424.0
2023-12-12 12:20:00,254.18,254.29,254.06,254.08,1609.0,246.5074,246.614,246.391,246.4104,1609.0
2023-12-12 12:25:00,254.09,254.35,254.09,254.27,1475.0,246.4201,246.6722,246.4201,246.5946,1475.0
2023-12-12 12:30:00,254.21,254.23,254.03,254.23,1481.0,246.5364,246.5558,246.3619,246.5558,1481.0
2023-12-12 12:35:00,254.18,254.18,253.89,253.97,1372.0,246.5074,246.5074,246.2261,246.3037,1372.0
2023-12-12 12:40:00,254.11,254.22,254.07,254.17,1085.0,246.4395,246.5461,246.4007,246.4977,1085.0
2023-12-12 12:45:00,254.16,254.16,253.96,254.0,2290.0,246.488,246.488,246.294,246.3328,2290.0
2023-12-12 12:50:00,253.93,253.98,253.49,253.5,5944.0,246.2649,246.3134,245.8382,245.8479,5944.0
2023-12-12 12:55:00,253.66,253.73,253.46,253.61,3179.0,246.003,246.0709,245.8091,245.9546,3179.0
2023-12-12 13:00:00,253.62,253.99,253.53,253.91,6461.0,245.9643,246.3231,245.877,246.2455,6461.0
2023-12-12 13:05:00,253.91,253.91,253.53,253.53,1700.0,246.2455,246.2455,245.877,245.877,1700.0
2023-12-12 13:10:00,253.65,253.85,253.57,253.82,7132.0,245.9933,246.1873,245.9158,246.1582,7132.0
2023-12-12 13:15:00,253.85,253.93,253.76,253.93,4969.0,246.1873,246.2649,246.1,246.2649,4969.0
2023-12-12 13:20:00,253.95,254.02,253.83,253.87,2131.0,246.2843,246.3522,246.1679,246.2067,2131.0
2023-12-12 13:25:00,253.9,254.02,253.8,254.02,4185.0,246.2358,246.3522,246.1388,246.3522,4185.0
2023-12-12 13:30:00,254.12,254.19,253.93,254.02,2586.0,246.4492,246.517,246.2649,246.3522,2586.0
2023-12-12 13:35:00,254.02,254.02,253.92,253.93,1200.0,246.3522,246.3522,246.2552,246.2649,1200.0
2023-12-12 13:40:00,253.95,254.03,253.94,253.98,2302.0,246.2843,246.3619,246.2746,246.3134,2302.0
2023-12-12 13:45:00,253.99,254.06,253.73,253.82,7967.0,246.3231,246.391,246.0709,246.1582,7967.0
2023-12-12 13:50:00,253.92,253.92,253.75,253.8,2019.0,246.2552,246.2552,246.0903,246.1388,2019.0
2023-12-12 13:55:00,253.73,253.95,253.68,253.92,3385.0,246.0709,246.2843,246.0224,246.2552,3385.0
2023-12-12 14:00:00,253.89,253.93,253.72,253.72,4265.0,246.2261,246.2649,246.0612,246.0612,4265.0
2023-12-12 14:05:00,253.81,253.87,253.71,253.79,3210.0,246.1485,246.2067,246.0515,246.1291,3210.0
2023-12-12 14:10:00,253.79,253.94,253.78,253.93,5055.0,246.1291,246.2746,246.1194,246.2649,5055.0
2023-12-12 14:15:00,253.85,254.04,253.85,253.91,4379.0,246.1873,246.3716,246.1873,246.2455,4379.0
2023-12-12 14:20:00,253.9,253.93,253.69,253.69,2379.0,246.2358,246.2649,246.0321,246.0321,2379.0
2023-12-12 14:25:00,253.76,253.83,253.69,253.83,1254.0,246.1,246.1679,246.0321,246.1679,1254.0
2023-12-12 14:30:00,253.83,253.9,253.57,253.57,2915.0,246.1679,246.2358,245.9158,245.9158,2915.0
2023-12-12 14:35:00,253.56,253.57,253.5,253.57,1714.0,245.9061,245.9158,245.8479,245.9158,1714.0
2023-12-12 14:40:00,253.66,253.66,253.47,253.53,3384.0,246.003,246.003,245.8188,245.877,3384.0
2023-12-12 14:45:00,253.55,253.66,253.52,253.65,2070.0,245.8964,246.003,245.8673,245.9933,2070.0
2023-12-12 14:50:00,253.69,253.69,253.52,253.57,4223.0,246.0321,246.0321,245.8673,245.9158,4223.0
2023-12-12 14:55:00,253.57,254.0,253.57,253.96,8926.0,245.9158,246.3328,245.9158,246.294,8926.0
2023-12-12 15:00:00,253.96,254.08,253.9,254.08,11256.0,246.294,246.4104,246.2358,246.4104,11256.0
2023-12-12 15:05:00,254.13,254.17,254.05,254.06,1735.0,246.4589,246.4977,246.3813,246.391,1735.0
2023-12-12 15:10:00,254.12,254.28,254.03,254.21,4750.0,246.4492,246.6043,246.3619,246.5364,4750.0
2023-12-12 15:15:00,254.16,254.33,253.92,253.98,6298.0,246.488,246.6528,246.2552,246.3134,6298.0
2023-12-12 15:20:00,253.97,254.1,253.96,254.06,4239.0,246.3037,246.4298,246.294,246.391,4239.0
2023-12-12 15:25:00,254.08,254.08,253.86,253.99,4660.0,246.4104,246.4104,246.197,246.3231,4660.0
2023-12-12 15:30:00,254.04,254.04,253.85,253.91,6713.0,246.3716,246.3716,246.1873,246.2455,6713.0
2023-12-12 15:35:00,253.9,253.9,253.66,253.69,7918.0,246.2358,246.2358,246.003,246.0321,7918.0
2023-12-12 15:40:00,253.69,253.72,253.56,253.56,7129.0,246.0321,246.0612,245.9061,245.9061,7129.0
2023-12-12 15:45:00,253.53,253.53,253.19,253.25,10748.0,245.877,245.877,245.5472,245.6054,10748.0
2023-12-12 15:50:00,253.24,253.34,253.06,253.16,14524.0,245.5957,245.6927,245.4212,245.5181,14524.0
2023-12-12 15:55:00,253.16,253.25,252.9,253.22,42751.0,245.5181,245.6054,245.266,245.5763,42751.0
2023-12-13 09:30:00,253.66,253.66,253.29,253.29,15462.0,246.003,246.003,245.6442,245.6442,15462.0
2023-12-13 09:35:00,253.42,253.42,253.15,253.36,917.0,245.7703,245.7703,245.5084,245.7121,917.0
2023-12-13 09:40:00,253.18,253.27,253.18,253.23,1346.0,245.5375,245.6248,245.5375,245.586,1346.0
2023-12-13 09:45:00,253.09,253.42,253.03,253.4,1148.0,245.4503,245.7703,245.3921,245.7509,1148.0
2023-12-13 09:50:00,253.47,253.47,253.13,253.39,1100.0,245.8188,245.8188,245.489,245.7412,1100.0
2023-12-13 09:55:00,253.31,253.41,253.31,253.38,406.0,245.6636,245.7606,245.6636,245.7315,406.0
2023-12-13 10:00:00,253.59,253.88,253.56,253.88,2123.0,245.9352,246.2164,245.9061,246.2164,2123.0
2023-12-13 10:05:00,253.72,253.83,253.6,253.67,2672.0,246.0612,246.1679,245.9449,246.0127,2672.0
2023-12-13 10:10:00,253.66,253.67,253.5,253.66,1774.0,246.003,246.0127,245.8479,246.003,1774.0
2023-12-13 10:15:00,253.67,253.98,253.66,253.84,3052.0,246.0127,246.3134,246.003,246.1776,3052.0
2023-12-13 10:20:00,254.0,254.25,253.96,254.24,942.0,246.3328,246.5752,246.294,246.5655,942.0
2023-12-13 10:25:00,254.31,254.42,254.19,254.38,3192.0,246.6334,246.7401,246.517,246.7013,3192.0
2023-12-13 10:30:00,254.45,254.6,254.45,254.45,3232.0,246.7692,246.9147,246.7692,246.7692,3232.0
2023-12-13 10:35:00,254.54,254.66,254.41,254.57,4642.0,246.8565,246.9729,246.7304,246.8856,4642.0
2023-12-13 10:40:00,254.57,254.63,254.28,254.5,2022.0,246.8856,246.9438,246.6043,246.8177,2022.0
2023-12-13 10:45:00,254.45,254.69,254.42,254.69,2894.0,246.7692,247.002,246.7401,247.002,2894.0
2023-12-13 10:50:00,254.7,254.83,254.45,254.65,2179.0,247.0117,247.1377,246.7692,246.9632,2179.0
2023-12-13 10:55:00,254.58,254.73,254.52,254.73,1515.0,246.8953,247.0407,246.8371,247.0407,1515.0
2023-12-13 11:00:00,254.72,254.76,254.61,254.74,4226.0,247.031,247.0698,246.9244,247.0504,4226.0
2023-12-13 11:05:00,254.73,254.91,254.73,254.76,3144.0,247.0407,247.2153,247.0407,247.0698,3144.0
2023-12-13 11:10:00,254.88,254.98,254.83,254.95,2343.0,247.1862,247.2832,247.1377,247.2541,2343.0
2023-12-13 11:15:00,254.91,255.13,254.91,254.98,10731.0,247.2153,247.4287,247.2153,247.2832,10731.0
2023-12-13 11:20:00,255.02,255.29,255.02,255.09,1367.0,247.322,247.5838,247.322,247.3899,1367.0
2023-12-13 11:25:00,255.17,255.17,255.01,255.1,2067.0,247.4675,247.4675,247.3123,247.3996,2067.0
2023-12-13 11:30:00,255.05,255.1,254.76,255.09,4742.0,247.3511,247.3996,247.0698,247.3899,4742.0
2023-12-13 11:35:00,255.13,255.13,254.97,254.98,2542.0,247.4287,247.4287,247.2735,247.2832,2542.0
2023-12-13 11:40:00,254.87,254.9,254.78,254.87,2941.0,247.1765,247.2056,247.0892,247.1765,2941.0
2023-12-13 11:45:00,254.92,254.98,254.83,254.98,3941.0,247.225,247.2832,247.1377,247.2832,3941.0
2023-12-13 11:50:00,254.9,255.12,254.85,254.85,3715.0,247.2056,247.419,247.1571,247.1571,3715.0
2023-12-13 11:55:00,254.87,254.92,254.81,254.92,894.0,247.1765,247.225,247.1183,247.225,894.0
2023-12-13 12:00:00,254.85,254.99,254.84,254.9,2078.0,247.1571,247.2929,247.1474,247.2056,2078.0
2023-12-13 12:05:00,254.9,255.03,254.89,254.98,2009.0,247.2056,247.3317,247.1959,247.2832,2009.0
2023-12-13 12:10:00,255.03,255.03,254.86,254.88,4902.0,247.3317,247.3317,247.1668,247.1862,4902.0
2023-12-13 12:15:00,254.89,254.9,254.7,254.79,6965.0,247.1959,247.2056,247.0117,247.0989,6965.0
2023-12-13 12:20:00,254.66,254.68,254.57,254.58,965.0,246.9729,246.9923,246.8856,246.8953,965.0
2023-12-13 12:25:00,254.56,254.63,254.48,254.53,5277.0,246.8759,246.9438,246.7983,246.8468,5277.0
2023-12-13 12:30:00,254.48,254.66,254.45,254.58,1585.0,246.7983,246.9729,246.7692,246.8953,1585.0
2023-12-13 12:35:00,254.64,254.72,254.58,254.67,3572.0,246.9535,247.031,246.8953,246.9826,3572.0
2023-12-13 12:40:00,254.63,254.75,254.63,254.74,1156.0,246.9438,247.0601,246.9438,247.0504,1156.0
2023-12-13 12:45:00,254.79,254.79,254.6,254.69,2715.0,247.0989,247.0989,246.9147,247.002,2715.0
2023-12-13 12:50:00,254.65,254.84,254.64,254.81,5571.0,246.9632,247.1474,246.9535,247.1183,5571.0
2023-12-13 12:55:00,254.84,254.84,254.63,254.63,5592.0,247.1474,247.1474,246.9438,246.9438,5592.0
2023-12-13 13:00:00,254.69,254.71,254.5,254.51,2077.0,247.002,247.0214,246.8177,246.8274,2077.0
2023-12-13 13:05:00,254.54,254.74,254.54,254.65,1412.0,246.8565,247.0504,246.8565,246.9632,1412.0
2023-12-13 13:10:00,254.64,254.71,254.58,254.71,2530.0,246.9535,247.0214,246.8953,247.0214,2530.0
2023-12-13 13:15:00,254.71,254.84,254.71,254.84,1150.0,247.0214,247.1474,247.0214,247.1474,1150.0
2023-12-13 13:20:00,254.84,254.84,254.69,254.69,3828.0,247.1474,247.1474,247.002,247.002,3828.0
2023-12-13 13:25:00,254.68,254.82,254.67,254.82,1240.0,246.9923,247.128,246.9826,247.128,1240.0
2023-12-13 13:30:00,254.75,254.78,254.66,254.71,2152.0,247.0601,247.0892,246.9729,247.0214,2152.0
2023-12-13 13:35:00,254.7,254.77,254.62,254.66,2253.0,247.0117,247.0795,246.9341,246.9729,2253.0
2023-12-13 13:40:00,254.64,254.64,254.44,254.49,1367.0,246.9535,246.9535,246.7595,246.808,1367.0
2023-12-13 13:45:00,254.49,254.56,254.38,254.55,1984.0,246.808,246.8759,246.7013,246.8662,1984.0
2023-12-13 13:50:00,254.56,254.75,254.56,254.75,1403.0,246.8759,247.0601,246.8759,247.0601,1403.0
2023-12-13 13:55:00,254.77,254.79,254.7,254.72,5936.0,247.0795,247.0989,247.0117,247.031,5936.0
2023-12-13 14:00:00,254.88,255.56,254.88,255.37,6489.0,247.1862,247.8457,247.1862,247.6614,6489.0
2023-12-13 14:05:00,255.5,255.73,255.49,255.63,1534.0,247.7875,248.0106,247.7778,247.9136,1534.0
2023-12-13 14:10:00,255.48,255.61,255.44,255.61,2019.0,247.7681,247.8942,247.7293,247.8942,2019.0
2023-12-13 14:15:00,255.47,255.55,255.35,255.35,763.0,247.7584,247.836,247.642,247.642,763.0
2023-12-13 14:20:00,255.47,255.63,255.46,255.55,1508.0,247.7584,247.9136,247.7487,247.836,1508.0
2023-12-13 14:25:00,255.49,255.49,255.32,255.33,1485.0,247.7778,247.7778,247.6129,247.6226,1485.0
2023-12-13 14:30:00,255.35,255.6,255.33,255.57,11754.0,247.642,247.8845,247.6226,247.8554,11754.0
2023-12-13 14:35:00,255.58,255.95,255.58,255.83,2039.0,247.8651,248.2239,247.8651,248.1075,2039.0
2023-12-13 14:40:00,255.85,255.94,255.6,255.73,5046.0,248.1269,248.2142,247.8845,248.0106,5046.0
2023-12-13 14:45:00,255.7,255.89,255.58,255.68,5107.0,247.9815,248.1657,247.8651,247.9621,5107.0
2023-12-13 14:50:00,255.65,255.89,255.64,255.8,5999.0,247.933,248.1657,247.9233,248.0784,5999.0
2023-12-13 14:55:00,255.83,256.0,255.76,255.94,18826.0,248.1075,248.2724,248.0397,248.2142,18826.0
2023-12-13 15:00:00,255.83,256.23,255.71,256.23,6926.0,248.1075,248.4955,247.9912,248.4955,6926.0
2023-12-13 15:05:00,256.23,256.32,255.99,255.99,6811.0,248.4955,248.5828,248.2627,248.2627,6811.0
2023-12-13 15:10:00,256.0,256.05,255.77,255.93,6060.0,248.2724,248.3209,248.0494,248.2045,6060.0
2023-12-13 15:15:00,255.92,256.08,255.86,255.97,4848.0,248.1948,248.35,248.1366,248.2433,4848.0
2023-12-13 15:20:00,256.01,256.06,255.93,255.93,4338.0,248.2821,248.3306,248.2045,248.2045,4338.0
2023-12-13 15:25:00,255.89,255.93,255.73,255.84,4689.0,248.1657,248.2045,248.0106,248.1172,4689.0
2023-12-13 15:30:00,255.84,255.85,255.6,255.63,6766.0,248.1172,248.1269,247.8845,247.9136,6766.0
2023-12-13 15:35:00,255.66,256.04,255.65,255.96,4669.0,247.9427,248.3112,247.933,248.2336,4669.0
2023-12-13 15:40:00,256.0,256.0,255.83,255.94,5903.0,248.2724,248.2724,248.1075,248.2142,5903.0
2023-12-13 15:45:00,255.95,256.04,255.58,255.61,16383.0,248.2239,248.3112,247.8651,247.8942,16383.0
2023-12-13 15:50:00,255.6,255.82,255.33,255.33,15031.0,247.8845,248.0978,247.6226,247.6226,15031.0
2023-12-13 15:55:00,255.38,255.96,255.38,255.95,47441.0,247.6711,248.2336,247.6711,248.2239,47441.0
2023-12-14 09:30:00,255.4,255.5,254.65,254.95,20951.0,247.6905,247.7875,246.9632,247.2541,20951.0
2023-12-14 09:35:00,255.16,255.56,253.88,253.88,11075.0,247.4578,247.8457,246.2164,246.2164,11075.0
2023-12-14 09:40:00,253.94,254.32,253.68,254.25,8835.0,246.2746,246.6431,246.0224,246.5752,8835.0
2023-12-14 09:45:00,254.12,254.14,253.43,254.14,11501.0,246.4492,246.4686,245.78,246.4686,11501.0
2023-12-14 09:50:00,253.88,254.06,253.56,253.84,6516.0,246.2164,246.391,245.9061,246.1776,6516.0
2023-12-14 09:55:00,253.53,253.88,252.81,252.84,17043.0,245.877,246.2164,245.1787,245.2078,17043.0
2023-12-14 10:00:00,252.82,253.43,252.14,252.45,14233.0,245.1884,245.78,244.5289,244.8296,14233.0
2023-12-14 10:05:00,252.36,252.69,251.98,252.31,13712.0,244.7423,245.0623,244.3738,244.6938,13712.0
2023-12-14 10:10:00,252.26,252.82,252.25,252.56,13397.0,244.6453,245.1884,244.6356,244.9363,13397.0
2023-12-14 10:15:00,252.47,252.93,252.47,252.58,7377.0,244.849,245.2951,244.849,244.9556,7377.0
2023-12-14 10:20:00,252.58,253.09,252.57,252.73,7602.0,244.9556,245.4503,244.9459,245.1011,7602.0
2023-12-14 10:25:00,252.92,252.99,252.69,252.97,7739.0,245.2854,245.3533,245.0623,245.3339,7739.0
2023-12-14 10:30:00,252.88,253.04,252.35,252.4,6807.0,245.2466,245.4018,244.7326,244.7811,6807.0
2023-12-14 10:35:00,252.35,252.44,251.21,251.72,20949.0,244.7326,244.8199,243.627,244.1216,20949.0
2023-12-14 10:40:00,251.71,251.95,251.64,251.75,10610.0,244.1119,244.3447,244.044,244.1507,10610.0
2023-12-14 10:45:00,251.88,251.91,251.66,251.72,13196.0,244.2768,244.3059,244.0634,244.1216,13196.0
2023-12-14 10:50:00,251.77,252.01,251.47,251.56,7304.0,244.1701,244.4029,243.8792,243.9664,7304.0
2023-12-14 10:55:00,251.55,251.71,251.24,251.25,4213.0,243.9567,244.1119,243.6561,243.6658,4213.0
2023-12-14 11:00:00,251.27,251.58,251.25,251.42,6198.0,243.6852,243.9858,243.6658,243.8307,6198.0
2023-12-14 11:05:00,251.41,251.56,251.25,251.4,4386.0,243.821,243.9664,243.6658,243.8113,4386.0
2023-12-14 11:10:00,251.43,251.62,251.16,251.28,6566.0,243.8404,244.0246,243.5785,243.6949,6566.0
2023-12-14 11:15:00,251.31,251.43,251.09,251.17,15911.0,243.724,243.8404,243.5106,243.5882,15911.0
2023-12-14 11:20:00,251.17,251.17,249.59,249.6,27471.0,243.5882,243.5882,242.0559,242.0656,27471.0
2023-12-14 11:25:00,249.77,249.83,249.05,249.11,33674.0,242.2305,242.2887,241.5322,241.5904,33674.0
2023-12-14 11:30:00,249.14,249.2,248.87,248.88,20432.0,241.6195,241.6777,241.3576,241.3673,20432.0
2023-12-14 11:35:00,248.96,249.44,248.58,249.44,33089.0,241.4449,241.9104,241.0764,241.9104,33089.0
2023-12-14 11:40:00,249.72,250.71,249.72,250.63,8007.0,242.182,243.1421,242.182,243.0645,8007.0
2023-12-14 11:45:00,250.69,250.92,250.6,250.6,3321.0,243.1227,243.3458,243.0354,243.0354,3321.0
2023-12-14 11:50:00,250.75,251.01,250.74,251.01,2144.0,243.1809,243.433,243.1712,243.433,2144.0
2023-12-14 11:55:00,251.0,251.53,251.0,251.53,4952.0,243.4233,243.9373,243.4233,243.9373,4952.0
2023-12-14 12:00:00,251.51,251.9,251.32,251.9,4803.0,243.9179,244.2962,243.7337,244.2962,4803.0
2023-12-14 12:05:00,251.89,252.21,251.75,252.04,4777.0,244.2865,244.5968,244.1507,244.4319,4777.0
2023-12-14 12:10:00,252.08,252.31,251.99,252.3,6792.0,244.4707,244.6938,244.3835,244.6841,6792.0
2023-12-14 12:15:00,252.29,252.3,252.0,252.15,3482.0,244.6744,244.6841,244.3932,244.5386,3482.0
2023-12-14 12:20:00,252.13,252.25,252.04,252.18,7711.0,244.5192,244.6356,244.4319,244.5677,7711.0
2023-12-14 12:25:00,252.2,252.33,252.13,252.31,2137.0,244.5871,244.7132,244.5192,244.6938,2137.0
2023-12-14 12:30:00,252.36,252.44,251.63,251.87,27396.0,244.7423,244.8199,244.0343,244.2671,27396.0
2023-12-14 12:35:00,252.0,252.01,251.49,251.5,6034.0,244.3932,244.4029,243.8986,243.9082,6034.0
2023-12-14 12:40:00,251.53,251.63,251.49,251.59,3020.0,243.9373,244.0343,243.8986,243.9955,3020.0
2023-12-14 12:45:00,251.54,251.98,251.46,251.91,6846.0,243.947,244.3738,243.8695,244.3059,6846.0
2023-12-14 12:50:00,252.06,252.09,251.96,251.96,4501.0,244.4513,244.4804,244.3544,244.3544,4501.0
2023-12-14 12:55:00,252.05,252.05,251.75,251.86,2896.0,244.4416,244.4416,244.1507,244.2574,2896.0
2023-12-14 13:00:00,251.74,251.74,251.46,251.53,2237.0,244.141,244.141,243.8695,243.9373,2237.0
2023-12-14 13:05:00,251.35,251.35,251.01,251.12,3983.0,243.7628,243.7628,243.433,243.5397,3983.0
2023-12-14 13:10:00,251.21,251.41,251.21,251.38,2344.0,243.627,243.821,243.627,243.7919,2344.0
2023-12-14 13:15:00,251.41,251.52,251.12,251.13,2307.0,243.821,243.9276,243.5397,243.5494,2307.0
2023-12-14 13:20:00,251.2,251.2,250.83,250.93,4137.0,243.6173,243.6173,243.2585,243.3555,4137.0
2023-12-14 13:25:00,250.84,251.01,250.56,250.56,4755.0,243.2682,243.433,242.9966,242.9966,4755.0
2023-12-14 13:30:00,250.54,250.55,250.14,250.14,4915.0,242.9772,242.9869,242.5893,242.5893,4915.0
2023-12-14 13:35:00,250.19,250.38,250.03,250.31,2601.0,242.6378,242.8221,242.4826,242.7542,2601.0
2023-12-14 13:40:00,250.26,250.37,250.14,250.28,3879.0,242.7057,242.8124,242.5893,242.7251,3879.0
2023-12-14 13:45:00,250.38,250.54,250.3,250.54,1238.0,242.8221,242.9772,242.7445,242.9772,1238.0
2023-12-14 13:50:00,250.38,250.38,249.87,250.11,3687.0,242.8221,242.8221,242.3275,242.5602,3687.0
2023-12-14 13:55:00,250.13,250.5,250.13,250.5,9343.0,242.5796,242.9384,242.5796,242.9384,9343.0
2023-12-14 14:00:00,250.53,250.67,250.44,250.67,1467.0,242.9675,243.1033,242.8802,243.1033,1467.0
2023-12-14 14:05:00,250.57,250.92,250.57,250.89,2861.0,243.0063,243.3458,243.0063,243.3167,2861.0
2023-12-14 14:10:00,250.79,251.06,250.79,250.95,3861.0,243.2197,243.4815,243.2197,243.3749,3861.0
2023-12-14 14:15:00,250.94,251.0,250.86,250.98,4377.0,243.3652,243.4233,243.2876,243.4039,4377.0
2023-12-14 14:20:00,250.98,250.99,250.54,250.73,5293.0,243.4039,243.4136,242.9772,243.1615,5293.0
2023-12-14 14:25:00,250.67,250.7,250.67,250.67,600.0,243.1033,243.1324,243.1033,243.1033,600.0
2023-12-14 14:30:00,250.72,251.07,250.72,251.06,2662.0,243.1518,243.4912,243.1518,243.4815,2662.0
2023-12-14 14:35:00,251.06,251.06,250.61,250.61,5609.0,243.4815,243.4815,243.0451,243.0451,5609.0
2023-12-14 14:40:00,250.61,250.71,250.59,250.66,3162.0,243.0451,243.1421,243.0257,243.0936,3162.0
2023-12-14 14:45:00,250.7,250.77,250.62,250.73,7208.0,243.1324,243.2003,243.0548,243.1615,7208.0
2023-12-14 14:50:00,250.7,250.98,250.65,250.96,3791.0,243.1324,243.4039,243.0839,243.3845,3791.0
2023-12-14 14:55:00,250.96,251.08,250.95,251.06,5294.0,243.3845,243.5009,243.3749,243.4815,5294.0
2023-12-14 15:00:00,251.1,251.24,251.07,251.12,4485.0,243.5203,243.6561,243.4912,243.5397,4485.0
2023-12-14 15:05:00,251.13,251.32,251.13,251.29,4477.0,243.5494,243.7337,243.5494,243.7046,4477.0
2023-12-14 15:10:00,251.3,251.36,251.24,251.3,3098.0,243.7143,243.7725,243.6561,243.7143,3098.0
2023-12-14 15:15:00,251.3,251.46,251.23,251.27,8669.0,243.7143,243.8695,243.6464,243.6852,8669.0
2023-12-14 15:20:00,251.23,251.31,251.05,251.08,6797.0,243.6464,243.724,243.4718,243.5009,6797.0
2023-12-14 15:25:00,251.1,251.31,251.07,251.11,8732.0,243.5203,243.724,243.4912,243.53,8732.0
2023-12-14 15:30:00,251.12,251.17,250.78,250.8,8690.0,243.5397,243.5882,243.21,243.2294,8690.0
2023-12-14 15:35:00,250.77,250.85,250.56,250.62,7015.0,243.2003,243.2779,242.9966,243.0548,7015.0
2023-12-14 15:40:00,250.57,250.61,250.39,250.41,9576.0,243.0063,243.0451,242.8318,242.8512,9576.0
2023-12-14 15:45:00,250.4,250.59,250.31,250.54,31471.0,242.8415,243.0257,242.7542,242.9772,31471.0
2023-12-14 15:50:00,250.56,250.76,250.42,250.74,24209.0,242.9966,243.1906,242.8608,243.1712,24209.0
2023-12-14 15:55:00,250.8,251.42,250.73,251.22,165714.0,243.2294,243.8307,243.1615,243.6367,165714.0
2023-12-15 09:30:00,249.64,251.41,249.35,250.84,246184.0,242.1044,243.821,241.8231,243.2682,246184.0
2023-12-15 09:35:00,250.86,250.87,249.83,250.24,1644.0,243.2876,243.2973,242.2887,242.6863,1644.0
2023-12-15 09:40:00,250.2,251.01,250.2,250.52,3806.0,242.6475,243.433,242.6475,242.9578,3806.0
2023-12-15 09:45:00,250.52,251.11,250.49,250.66,3607.0,242.9578,243.53,242.9287,243.0936,3607.0
2023-12-15 09:50:00,250.67,251.32,250.67,251.05,1893.0,243.1033,243.7337,243.1033,243.4718,1893.0
2023-12-15 09:55:00,250.99,251.14,250.46,250.57,2461.0,243.4136,243.5591,242.8996,243.0063,2461.0
2023-12-15 10:00:00,250.52,250.63,249.98,250.03,2931.0,242.9578,243.0645,242.4341,242.4826,2931.0
2023-12-15 10:05:00,250.05,250.11,249.88,249.92,3469.0,242.502,242.5602,242.3371,242.3759,3469.0
2023-12-15 10:10:00,249.98,250.12,249.8,249.91,6263.0,242.4341,242.5699,242.2596,242.3662,6263.0
2023-12-15 10:15:00,250.12,250.25,249.93,250.12,5048.0,242.5699,242.696,242.3856,242.5699,5048.0
2023-12-15 10:20:00,250.09,250.5,250.03,250.34,8530.0,242.5408,242.9384,242.4826,242.7833,8530.0
2023-12-15 10:25:00,250.34,250.58,250.23,250.46,7457.0,242.7833,243.016,242.6766,242.8996,7457.0
2023-12-15 10:30:00,250.46,250.72,250.28,250.5,20281.0,242.8996,243.1518,242.7251,242.9384,20281.0
2023-12-15 10:35:00,250.5,250.76,250.47,250.69,6902.0,242.9384,243.1906,242.9093,243.1227,6902.0
2023-12-15 10:40:00,250.73,250.98,250.67,250.68,6317.0,243.1615,243.4039,243.1033,243.113,6317.0
2023-12-15 10:45:00,250.65,250.8,250.56,250.61,5289.0,243.0839,243.2294,242.9966,243.0451,5289.0
2023-12-15 10:50:00,250.63,250.81,250.5,250.76,6700.0,243.0645,243.2391,242.9384,243.1906,6700.0
2023-12-15 10:55:00,250.78,251.02,250.74,250.91,5700.0,243.21,243.4427,243.1712,243.3361,5700.0
2023-12-15 11:00:00,250.92,250.99,250.88,250.98,3817.0,243.3458,243.4136,243.307,243.4039,3817.0
2023-12-15 11:05:00,250.93,250.93,250.63,250.87,1900.0,243.3555,243.3555,243.0645,243.2973,1900.0
2023-12-15 11:10:00,250.82,250.82,250.67,250.79,2095.0,243.2488,243.2488,243.1033,243.2197,2095.0
2023-12-15 11:15:00,250.72,250.76,250.57,250.58,3785.0,243.1518,243.1906,243.0063,243.016,3785.0
2023-12-15 11:20:00,250.56,250.6,250.47,250.48,7067.0,242.9966,243.0354,242.9093,242.919,7067.0
2023-12-15 11:25:00,250.5,250.5,250.15,250.26,8298.0,242.9384,242.9384,242.599,242.7057,8298.0
2023-12-15 11:30:00,250.23,250.32,250.04,250.14,11967.0,242.6766,242.7639,242.4923,242.5893,11967.0
2023-12-15 11:35:00,250.03,250.04,249.53,249.54,1715.0,242.4826,242.4923,241.9977,242.0074,1715.0
2023-12-15 11:40:00,249.46,249.67,249.46,249.5,5344.0,241.9298,242.1335,241.9298,241.9686,5344.0
2023-12-15 11:45:00,249.45,249.83,249.45,249.83,3172.0,241.9201,242.2887,241.9201,242.2887,3172.0
2023-12-15 11:50:00,249.85,249.9,249.75,249.82,2511.0,242.3081,242.3565,242.2111,242.279,2511.0
2023-12-15 11:55:00,249.75,249.88,249.54,249.57,2234.0,242.2111,242.3371,242.0074,242.0365,2234.0
2023-12-15 12:00:00,249.64,249.76,249.54,249.57,4489.0,242.1044,242.2208,242.0074,242.0365,4489.0
2023-12-15 12:05:00,249.57,250.11,249.5,249.99,15645.0,242.0365,242.5602,241.9686,242.4438,15645.0
2023-12-15 12:10:00,250.1,250.41,250.05,250.39,7987.0,242.5505,242.8512,242.502,242.8318,7987.0
2023-12-15 12:15:00,250.33,250.71,250.25,250.67,3664.0,242.7736,243.1421,242.696,243.1033,3664.0
2023-12-15 12:20:00,250.65,250.85,250.64,250.8,5585.0,243.0839,243.2779,243.0742,243.2294,5585.0
2023-12-15 12:25:00,250.75,251.05,250.74,251.05,5017.0,243.1809,243.4718,243.1712,243.4718,5017.0
2023-12-15 12:30:00,251.05,251.37,251.05,251.27,2672.0,243.4718,243.7822,243.4718,243.6852,2672.0
2023-12-15 12:35:00,251.26,251.93,251.26,251.91,31545.0,243.6755,244.3253,243.6755,244.3059,31545.0
2023-12-15 12:40:00,251.87,252.12,251.84,251.96,10046.0,244.2671,244.5095,244.238,244.3544,10046.0
2023-12-15 12:45:00,251.96,252.19,251.89,252.08,5323.0,244.3544,244.5774,244.2865,244.4707,5323.0
2023-12-15 12:50:00,252.14,252.24,252.06,252.09,3134.0,244.5289,244.6259,244.4513,244.4804,3134.0
2023-12-15 12:55:00,252.11,252.37,251.89,252.08,25692.0,244.4998,244.752,244.2865,244.4707,25692.0
2023-12-15 13:00:00,252.08,252.17,251.85,252.12,18502.0,244.4707,244.558,244.2477,244.5095,18502.0
2023-12-15 13:05:00,252.09,252.12,251.84,251.87,7638.0,244.4804,244.5095,244.238,244.2671,7638.0
2023-12-15 13:10:00,251.85,251.88,251.8,251.86,3363.0,244.2477,244.2768,244.1992,244.2574,3363.0
2023-12-15 13:15:00,251.86,252.21,251.82,252.15,16429.0,244.2574,244.5968,244.2186,244.5386,16429.0
2023-12-15 13:20:00,252.14,252.23,252.04,252.05,2211.0,244.5289,244.6162,244.4319,244.4416,2211.0
2023-12-15 13:25:00,252.08,252.08,251.76,251.76,2933.0,244.4707,244.4707,244.1604,244.1604,2933.0
2023-12-15 13:30:00,251.86,251.95,251.85,251.95,2161.0,244.2574,244.3447,244.2477,244.3447,2161.0
2023-12-15 13:35:00,251.98,251.98,251.82,251.91,1110.0,244.3738,244.3738,244.2186,244.3059,1110.0
2023-12-15 13:40:00,251.76,251.93,251.66,251.88,1895.0,244.1604,244.3253,244.0634,244.2768,1895.0
2023-12-15 13:45:00,251.84,251.94,251.73,251.9,2680.0,244.238,244.335,244.1313,244.2962,2680.0
2023-12-15 13:50:00,252.0,252.12,251.99,252.12,3897.0,244.3932,244.5095,244.3835,244.5095,3897.0
2023-12-15 13:55:00,252.12,252.12,251.81,251.81,2674.0,244.5095,244.5095,244.2089,244.2089,2674.0
2023-12-15 14:00:00,251.75,251.78,251.46,251.47,1900.0,244.1507,244.1798,243.8695,243.8792,1900.0
2023-12-15 14:05:00,251.41,251.41,251.01,251.08,4329.0,243.821,243.821,243.433,243.5009,4329.0
2023-12-15 14:10:00,251.05,251.31,251.01,251.31,4293.0,243.4718,243.724,243.433,243.724,4293.0
2023-12-15 14:15:00,251.31,251.45,251.31,251.38,8898.0,243.724,243.8598,243.724,243.7919,8898.0
2023-12-15 14:20:00,251.36,251.41,251.22,251.29,3826.0,243.7725,243.821,243.6367,243.7046,3826.0
2023-12-15 14:25:00,251.25,251.28,251.05,251.05,4243.0,243.6658,243.6949,243.4718,243.4718,4243.0
2023-12-15 14:30:00,250.86,250.98,250.8,250.83,20720.0,243.2876,243.4039,243.2294,243.2585,20720.0
2023-12-15 14:35:00,250.87,251.25,250.87,251.25,4039.0,243.2973,243.6658,243.2973,243.6658,4039.0
2023-12-15 14:40:00,251.19,251.32,251.19,251.24,1032.0,243.6076,243.7337,243.6076,243.6561,1032.0
2023-12-15 14:45:00,251.25,251.39,251.25,251.39,1935.0,243.6658,243.8016,243.6658,243.8016,1935.0
2023-12-15 14:50:00,251.37,251.37,251.17,251.18,1560.0,243.7822,243.7822,243.5882,243.5979,1560.0
2023-12-15 14:55:00,251.13,251.6,251.01,251.6,12179.0,243.5494,244.0052,243.433,244.0052,12179.0
2023-12-15 15:00:00,251.57,251.8,251.48,251.71,10664.0,243.9761,244.1992,243.8889,244.1119,10664.0
2023-12-15 15:05:00,251.8,251.85,251.63,251.63,5686.0,244.1992,244.2477,244.0343,244.0343,5686.0
2023-12-15 15:10:00,251.6,251.69,251.57,251.67,2781.0,244.0052,244.0925,243.9761,244.0731,2781.0
2023-12-15 15:15:00,251.77,251.77,251.67,251.72,2748.0,244.1701,244.1701,244.0731,244.1216,2748.0
2023-12-15 15:20:00,251.68,251.74,251.62,251.72,4125.0,244.0828,244.141,244.0246,244.1216,4125.0
2023-12-15 15:25:00,251.74,251.89,251.69,251.84,4825.0,244.141,244.2865,244.0925,244.238,4825.0
2023-12-15 15:30:00,251.84,251.85,251.56,251.68,8377.0,244.238,244.2477,243.9664,244.0828,8377.0
2023-12-15 15:35:00,251.66,251.66,251.36,251.4,5700.0,244.0634,244.0634,243.7725,243.8113,5700.0
2023-12-15 15:40:00,251.37,251.46,251.26,251.35,4008.0,243.7822,243.8695,243.6755,243.7628,4008.0
2023-12-15 15:45:00,251.39,251.62,251.37,251.59,12200.0,243.8016,244.0246,243.7822,243.9955,12200.0
2023-12-15 15:50:00,251.6,252.36,251.53,252.29,22514.0,244.0052,244.7423,243.9373,244.6744,22514.0
2023-12-15 15:55:00,252.32,252.74,252.16,252.44,61106.0,244.7035,245.1108,244.5483,244.8199,61106.0
2023-12-18 09:30:00,252.66,253.24,252.66,252.93,22061.0,245.0332,245.5957,245.0332,245.2951,22061.0
2023-12-18 09:35:00,253.35,253.35,252.67,252.71,3056.0,245.7024,245.7024,245.0429,245.0817,3056.0
2023-12-18 09:40:00,252.58,252.58,251.77,252.38,4378.0,244.9556,244.9556,244.1701,244.7617,4378.0
2023-12-18 09:45:00,252.34,253.0,252.34,252.85,3289.0,244.7229,245.363,244.7229,245.2175,3289.0
2023-12-18 09:50:00,252.78,252.82,252.2,252.3,3076.0,245.1496,245.1884,244.5871,244.6841,3076.0
2023-12-18 09:55:00,252.28,252.8,252.2,252.8,11911.0,244.6647,245.169,244.5871,245.169,11911.0
2023-12-18 10:00:00,252.69,252.79,252.57,252.63,3462.0,245.0623,245.1593,244.9459,245.0041,3462.0
2023-12-18 10:05:00,252.66,252.91,252.38,252.39,2664.0,245.0332,245.2757,244.7617,244.7714,2664.0
2023-12-18 10:10:00,252.51,252.9,252.43,252.74,2646.0,244.8878,245.266,244.8102,245.1108,2646.0
2023-12-18 10:15:00,252.68,252.91,252.53,252.8,3441.0,245.0526,245.2757,244.9072,245.169,3441.0
2023-12-18 10:20:00,252.87,253.31,252.83,253.29,6694.0,245.2369,245.6636,245.1981,245.6442,6694.0
2023-12-18 10:25:00,253.29,253.44,253.13,253.14,4353.0,245.6442,245.7897,245.489,245.4987,4353.0
2023-12-18 10:30:00,253.1,253.22,253.06,253.14,3002.0,245.46,245.5763,245.4212,245.4987,3002.0
2023-12-18 10:35:00,253.19,253.22,252.95,253.15,4073.0,245.5472,245.5763,245.3145,245.5084,4073.0
2023-12-18 10:40:00,253.15,253.15,252.89,252.89,1585.0,245.5084,245.5084,245.2563,245.2563,1585.0
2023-12-18 10:45:00,252.9,253.05,252.84,252.96,4136.0,245.266,245.4115,245.2078,245.3242,4136.0
2023-12-18 10:50:00,252.92,253.03,252.79,253.03,5200.0,245.2854,245.3921,245.1593,245.3921,5200.0
2023-12-18 10:55:00,253.06,253.5,252.99,253.5,4600.0,245.4212,245.8479,245.3533,245.8479,4600.0
2023-12-18 11:00:00,253.61,253.61,253.47,253.6,4133.0,245.9546,245.9546,245.8188,245.9449,4133.0
2023-12-18 11:05:00,253.61,253.61,253.44,253.48,6260.0,245.9546,245.9546,245.7897,245.8285,6260.0
2023-12-18 11:10:00,253.55,253.55,253.38,253.39,1000.0,245.8964,245.8964,245.7315,245.7412,1000.0
2023-12-18 11:15:00,253.38,253.52,253.26,253.52,3143.0,245.7315,245.8673,245.6151,245.8673,3143.0
2023-12-18 11:20:00,253.57,253.7,253.52,253.59,3594.0,245.9158,246.0418,245.8673,245.9352,3594.0
2023-12-18 11:25:00,253.65,253.92,253.58,253.67,18761.0,245.9933,246.2552,245.9255,246.0127,18761.0
2023-12-18 11:30:00,253.5,253.51,253.38,253.4,7385.0,245.8479,245.8576,245.7315,245.7509,7385.0
2023-12-18 11:35:00,253.34,253.54,253.34,253.46,2501.0,245.6927,245.8867,245.6927,245.8091,2501.0
2023-12-18 11:40:00,253.5,253.5,253.37,253.41,2079.0,245.8479,245.8479,245.7218,245.7606,2079.0
2023-12-18 11:45:00,253.35,253.49,253.35,253.45,2180.0,245.7024,245.8382,245.7024,245.7994,2180.0
2023-12-18 11:50:00,253.44,253.59,253.4,253.44,2094.0,245.7897,245.9352,245.7509,245.7897,2094.0
2023-12-18 11:55:00,253.47,253.47,253.42,253.44,813.0,245.8188,245.8188,245.7703,245.7897,813.0
2023-12-18 12:00:00,253.5,253.54,253.44,253.48,1682.0,245.8479,245.8867,245.7897,245.8285,1682.0
2023-12-18 12:05:00,253.48,253.8,253.42,253.6,16953.0,245.8285,246.1388,245.7703,245.9449,16953.0
2023-12-18 12:10:00,253.6,253.81,253.6,253.75,2006.0,245.9449,246.1485,245.9449,246.0903,2006.0
2023-12-18 12:15:00,253.77,253.8,253.71,253.79,2107.0,246.1097,246.1388,246.0515,246.1291,2107.0
2023-12-18 12:20:00,253.79,253.89,253.79,253.83,1741.0,246.1291,246.2261,246.1291,246.1679,1741.0
2023-12-18 12:25:00,253.77,253.92,253.75,253.84,1572.0,246.1097,246.2552,246.0903,246.1776,1572.0
2023-12-18 12:30:00,253.84,253.89,253.79,253.86,1784.0,246.1776,246.2261,246.1291,246.197,1784.0
2023-12-18 12:35:00,253.81,253.89,253.79,253.83,2569.0,246.1485,246.2261,246.1291,246.1679,2569.0
2023-12-18 12:40:00,253.84,253.93,253.79,253.87,2321.0,246.1776,246.2649,246.1291,246.2067,2321.0
2023-12-18 12:45:00,253.84,253.9,253.83,253.85,874.0,246.1776,246.2358,246.1679,246.1873,874.0
2023-12-18 12:50:00,253.8,253.81,253.7,253.73,3013.0,246.1388,246.1485,246.0418,246.0709,3013.0
2023-12-18 12:55:00,253.7,253.7,253.61,253.65,2894.0,246.0418,246.0418,245.9546,245.9933,2894.0
2023-12-18 13:00:00,253.63,253.7,253.59,253.63,1869.0,245.974,246.0418,245.9352,245.974,1869.0
2023-12-18 13:05:00,253.6,253.77,253.6,253.68,2551.0,245.9449,246.1097,245.9449,246.0224,2551.0
2023-12-18 13:10:00,253.69,253.69,253.64,253.65,947.0,246.0321,246.0321,245.9837,245.9933,947.0
2023-12-18 13:15:00,253.58,253.62,253.58,253.61,1034.0,245.9255,245.9643,245.9255,245.9546,1034.0
2023-12-18 13:20:00,253.61,253.64,253.5,253.5,1503.0,245.9546,245.9837,245.8479,245.8479,1503.0
2023-12-18 13:25:00,253.47,253.49,253.36,253.44,1212.0,245.8188,245.8382,245.7121,245.7897,1212.0
2023-12-18 13:30:00,253.4,253.54,253.39,253.43,3008.0,245.7509,245.8867,245.7412,245.78,3008.0
2023-12-18 13:35:00,253.34,253.39,253.16,253.2,4909.0,245.6927,245.7412,245.5181,245.5569,4909.0
2023-12-18 13:40:00,253.18,253.18,253.08,253.15,1751.0,245.5375,245.5375,245.4406,245.5084,1751.0
2023-12-18 13:45:00,253.12,253.25,253.09,253.15,2325.0,245.4793,245.6054,245.4503,245.5084,2325.0
2023-12-18 13:50:00,253.18,253.18,253.04,253.04,1000.0,245.5375,245.5375,245.4018,245.4018,1000.0
2023-12-18 13:55:00,253.02,253.02,252.87,252.9,1639.0,245.3824,245.3824,245.2369,245.266,1639.0
2023-12-18 14:00:00,252.88,253.16,252.87,253.07,6258.0,245.2466,245.5181,245.2369,245.4309,6258.0
2023-12-18 14:05:00,253.05,253.08,252.8,252.84,5770.0,245.4115,245.4406,245.169,245.2078,5770.0
2023-12-18 14:10:00,252.78,252.78,252.45,252.55,5841.0,245.1496,245.1496,244.8296,244.9266,5841.0
2023-12-18 14:15:00,252.55,252.86,252.51,252.86,5255.0,244.9266,245.2272,244.8878,245.2272,5255.0
2023-12-18 14:20:00,252.86,253.04,252.84,252.88,4264.0,245.2272,245.4018,245.2078,245.2466,4264.0
2023-12-18 14:25:00,252.96,252.98,252.64,252.77,5519.0,245.3242,245.3436,245.0138,245.1399,5519.0
2023-12-18 14:30:00,252.74,252.74,252.48,252.48,1809.0,245.1108,245.1108,244.8587,244.8587,1809.0
2023-12-18 14:35:00,252.56,252.58,252.51,252.52,1114.0,244.9363,244.9556,244.8878,244.8975,1114.0
2023-12-18 14:40:00,252.49,252.68,252.49,252.67,2787.0,244.8684,245.0526,244.8684,245.0429,2787.0
2023-12-18 14:45:00,252.69,252.74,252.66,252.69,2987.0,245.0623,245.1108,245.0332,245.0623,2987.0
2023-12-18 14:50:00,252.68,252.84,252.66,252.84,1440.0,245.0526,245.2078,245.0332,245.2078,1440.0
2023-12-18 14:55:00,252.89,252.89,252.7,252.82,4940.0,245.2563,245.2563,245.072,245.1884,4940.0
2023-12-18 15:00:00,252.85,252.92,252.81,252.82,3056.0,245.2175,245.2854,245.1787,245.1884,3056.0
2023-12-18 15:05:00,252.82,252.82,252.66,252.68,1467.0,245.1884,245.1884,245.0332,245.0526,1467.0
2023-12-18 15:10:00,252.76,252.84,252.73,252.77,1700.0,245.1302,245.2078,245.1011,245.1399,1700.0
2023-12-18 15:15:00,252.83,252.83,252.69,252.75,1005.0,245.1981,245.1981,245.0623,245.1205,1005.0
2023-12-18 15:20:00,252.74,252.88,252.71,252.83,2245.0,245.1108,245.2466,245.0817,245.1981,2245.0
2023-12-18 15:25:00,252.74,252.83,252.74,252.77,4473.0,245.1108,245.1981,245.1108,245.1399,4473.0
2023-12-18 15:30:00,252.7,252.81,252.69,252.74,4139.0,245.072,245.1787,245.0623,245.1108,4139.0
2023-12-18 15:35:00,252.74,252.87,252.7,252.78,6205.0,245.1108,245.2369,245.072,245.1496,6205.0
2023-12-18 15:40:00,252.75,252.9,252.72,252.73,3882.0,245.1205,245.266,245.0914,245.1011,3882.0
2023-12-18 15:45:00,252.69,252.78,252.59,252.76,9717.0,245.0623,245.1496,244.9653,245.1302,9717.0
2023-12-18 15:50:00,252.78,252.84,252.56,252.75,10030.0,245.1496,245.2078,244.9363,245.1205,10030.0
2023-12-18 15:55:00,252.77,252.92,252.72,252.85,23256.0,245.1399,245.2854,245.0914,245.2175,23256.0
2023-12-19 09:30:00,252.71,253.23,252.71,252.98,10126.0,245.0817,245.586,245.0817,245.3436,10126.0
2023-12-19 09:35:00,253.03,253.38,253.0,253.18,3425.0,245.3921,245.7315,245.363,245.5375,3425.0
2023-12-19 09:40:00,253.2,253.34,253.02,253.03,9564.0,245.5569,245.6927,245.3824,245.3921,9564.0
2023-12-19 09:45:00,252.85,253.08,252.76,252.95,2683.0,245.2175,245.4406,245.1302,245.3145,2683.0
2023-12-19 09:50:00,252.95,253.1,252.8,253.03,2190.0,245.3145,245.46,245.169,245.3921,2190.0
2023-12-19 09:55:00,252.98,253.25,252.98,253.17,2476.0,245.3436,245.6054,245.3436,245.5278,2476.0
2023-12-19 10:00:00,253.02,253.03,252.69,252.86,6930.0,245.3824,245.3921,245.0623,245.2272,6930.0
2023-12-19 10:05:00,252.8,253.24,252.8,252.9,6971.0,245.169,245.5957,245.169,245.266,6971.0
2023-12-19 10:10:00,252.76,252.76,252.32,252.32,4440.0,245.1302,245.1302,244.7035,244.7035,4440.0
2023-12-19 10:15:00,252.32,252.68,252.32,252.68,2675.0,244.7035,245.0526,244.7035,245.0526,2675.0
2023-12-19 10:20:00,252.68,252.8,252.55,252.65,1736.0,245.0526,245.169,244.9266,245.0235,1736.0
2023-12-19 10:25:00,252.65,252.66,252.25,252.38,4173.0,245.0235,245.0332,244.6356,244.7617,4173.0
2023-12-19 10:30:00,252.38,252.5,252.28,252.42,1944.0,244.7617,244.8781,244.6647,244.8005,1944.0
2023-12-19 10:35:00,252.4,252.61,252.4,252.47,3976.0,244.7811,244.9847,244.7811,244.849,3976.0
2023-12-19 10:40:00,252.64,252.64,252.52,252.64,1100.0,245.0138,245.0138,244.8975,245.0138,1100.0
2023-12-19 10:45:00,252.61,252.73,252.55,252.73,3283.0,244.9847,245.1011,244.9266,245.1011,3283.0
2023-12-19 10:50:00,252.73,252.95,252.72,252.86,2620.0,245.1011,245.3145,245.0914,245.2272,2620.0
2023-12-19 10:55:00,252.87,252.95,252.66,252.82,2451.0,245.2369,245.3145,245.0332,245.1884,2451.0
2023-12-19 11:00:00,252.77,252.91,252.76,252.91,1200.0,245.1399,245.2757,245.1302,245.2757,1200.0
2023-12-19 11:05:00,252.95,253.0,252.82,253.0,2586.0,245.3145,245.363,245.1884,245.363,2586.0
2023-12-19 11:10:00,253.05,253.13,253.05,253.12,1943.0,245.4115,245.489,245.4115,245.4793,1943.0
2023-12-19 11:15:00,253.15,253.2,253.08,253.14,4141.0,245.5084,245.5569,245.4406,245.4987,4141.0
2023-12-19 11:20:00,253.14,253.2,253.06,253.15,3927.0,245.4987,245.5569,245.4212,245.5084,3927.0
2023-12-19 11:25:00,253.16,253.22,253.09,253.09,918.0,245.5181,245.5763,245.4503,245.4503,918.0
2023-12-19 11:30:00,253.04,253.1,252.98,253.03,2486.0,245.4018,245.46,245.3436,245.3921,2486.0
2023-12-19 11:35:00,253.05,253.3,253.05,253.28,1845.0,245.4115,245.6539,245.4115,245.6345,1845.0
2023-12-19 11:40:00,253.3,253.38,253.16,253.16,1530.0,245.6539,245.7315,245.5181,245.5181,1530.0
2023-12-19 11:45:00,253.23,253.34,253.23,253.3,700.0,245.586,245.6927,245.586,245.6539,700.0
2023-12-19 11:50:00,253.33,253.51,253.3,253.42,1115.0,245.683,245.8576,245.6539,245.7703,1115.0
2023-12-19 11:55:00,253.44,253.44,253.25,253.36,720.0,245.7897,245.7897,245.6054,245.7121,720.0
2023-12-19 12:00:00,253.33,253.42,253.27,253.35,1171.0,245.683,245.7703,245.6248,245.7024,1171.0
2023-12-19 12:05:00,253.44,253.44,253.26,253.32,1175.0,245.7897,245.7897,245.6151,245.6733,1175.0
2023-12-19 12:10:00,253.32,253.49,253.32,253.43,2482.0,245.6733,245.8382,245.6733,245.78,2482.0
2023-12-19 12:15:00,253.29,253.29,253.14,253.14,818.0,245.6442,245.6442,245.4987,245.4987,818.0
2023-12-19 12:20:00,253.12,253.15,252.99,253.04,1113.0,245.4793,245.5084,245.3533,245.4018,1113.0
2023-12-19 12:25:00,253.04,253.08,252.98,253.01,1289.0,245.4018,245.4406,245.3436,245.3727,1289.0
2023-12-19 12:30:00,253.06,253.14,253.02,253.08,3034.0,245.4212,245.4987,245.3824,245.4406,3034.0
2023-12-19 12:35:00,253.12,253.14,253.09,253.12,703.0,245.4793,245.4987,245.4503,245.4793,703.0
2023-12-19 12:40:00,253.04,253.04,252.75,252.75,1991.0,245.4018,245.4018,245.1205,245.1205,1991.0
2023-12-19 12:45:00,252.75,252.82,252.7,252.78,2015.0,245.1205,245.1884,245.072,245.1496,2015.0
2023-12-19 12:50:00,252.84,253.11,252.84,253.02,2641.0,245.2078,245.4696,245.2078,245.3824,2641.0
2023-12-19 12:55:00,253.04,253.05,252.96,252.99,1407.0,245.4018,245.4115,245.3242,245.3533,1407.0
2023-12-19 13:00:00,253.0,253.1,252.98,253.04,916.0,245.363,245.46,245.3436,245.4018,916.0
2023-12-19 13:05:00,253.11,253.28,253.02,253.28,8432.0,245.4696,245.6345,245.3824,245.6345,8432.0
2023-12-19 13:10:00,253.27,253.3,253.18,253.22,1122.0,245.6248,245.6539,245.5375,245.5763,1122.0
2023-12-19 13:15:00,253.13,253.23,253.13,253.2,3713.0,245.489,245.586,245.489,245.5569,3713.0
2023-12-19 13:20:00,253.33,253.36,253.2,253.2,1085.0,245.683,245.7121,245.5569,245.5569,1085.0
2023-12-19 13:25:00,253.11,253.14,252.88,252.88,2828.0,245.4696,245.4987,245.2466,245.2466,2828.0
2023-12-19 13:30:00,252.88,252.99,252.85,252.99,1323.0,245.2466,245.3533,245.2175,245.3533,1323.0
2023-12-19 13:35:00,252.99,253.12,252.93,253.03,2793.0,245.3533,245.4793,245.2951,245.3921,2793.0
2023-12-19 13:40:00,253.04,253.12,253.03,253.08,1743.0,245.4018,245.4793,245.3921,245.4406,1743.0
2023-12-19 13:45:00,253.09,253.23,253.09,253.15,1305.0,245.4503,245.586,245.4503,245.5084,1305.0
2023-12-19 13:50:00,253.16,253.21,253.14,253.14,1160.0,245.5181,245.5666,245.4987,245.4987,1160.0
2023-12-19 13:55:00,253.18,253.26,253.12,253.16,2125.0,245.5375,245.6151,245.4793,245.5181,2125.0
2023-12-19 14:00:00,253.16,253.23,253.09,253.18,2929.0,245.5181,245.586,245.4503,245.5375,2929.0
2023-12-19 14:05:00,253.16,253.2,253.13,253.17,2151.0,245.5181,245.5569,245.489,245.5278,2151.0
2023-12-19 14:10:00,253.16,253.21,253.03,253.14,1747.0,245.5181,245.5666,245.3921,245.4987,1747.0
2023-12-19 14:15:00,253.14,253.14,253.0,253.01,1212.0,245.4987,245.4987,245.363,245.3727,1212.0
2023-12-19 14:20:00,253.0,253.0,252.9,252.92,3167.0,245.363,245.363,245.266,245.2854,3167.0
2023-12-19 14:25:00,252.93,253.04,252.93,253.02,1914.0,245.2951,245.4018,245.2951,245.3824,1914.0
2023-12-19 14:30:00,253.05,253.1,252.93,252.99,3322.0,245.4115,245.46,245.2951,245.3533,3322.0
2023-12-19 14:35:00,253.06,253.06,252.92,252.97,1303.0,245.4212,245.4212,245.2854,245.3339,1303.0
2023-12-19 14:40:00,252.96,253.15,252.85,253.02,20561.0,245.3242,245.5084,245.2175,245.3824,20561.0
2023-12-19 14:45:00,253.03,253.28,252.95,253.21,11307.0,245.3921,245.6345,245.3145,245.5666,11307.0
2023-12-19 14:50:00,253.26,253.36,253.23,253.31,6418.0,245.6151,245.7121,245.586,245.6636,6418.0
2023-12-19 14:55:00,253.34,253.45,253.32,253.42,3703.0,245.6927,245.7994,245.6733,245.7703,3703.0
2023-12-19 15:00:00,253.41,253.6,253.36,253.45,13130.0,245.7606,245.9449,245.7121,245.7994,13130.0
2023-12-19 15:05:00,253.45,253.73,253.36,253.68,12999.0,245.7994,246.0709,245.7121,246.0224,12999.0
2023-12-19 15:10:00,253.68,253.9,253.63,253.83,14863.0,246.0224,246.2358,245.974,246.1679,14863.0
2023-12-19 15:15:00,253.81,253.83,253.66,253.67,3961.0,246.1485,246.1679,246.003,246.0127,3961.0
2023-12-19 15:20:00,253.7,253.73,253.62,253.63,12146.0,246.0418,246.0709,245.9643,245.974,12146.0
2023-12-19 15:25:00,253.52,253.71,253.52,253.71,5338.0,245.8673,246.0515,245.8673,246.0515,5338.0
2023-12-19 15:30:00,253.7,253.7,253.39,253.59,11951.0,246.0418,246.0418,245.7412,245.9352,11951.0
2023-12-19 15:35:00,253.37,253.39,253.27,253.31,6428.0,245.7218,245.7412,245.6248,245.6636,6428.0
2023-12-19 15:40:00,253.31,253.6,253.3,253.57,4868.0,245.6636,245.9449,245.6539,245.9158,4868.0
2023-12-19 15:45:00,253.58,253.62,253.37,253.42,10903.0,245.9255,245.9643,245.7218,245.7703,10903.0
2023-12-19 15:50:00,253.4,253.53,253.33,253.47,13336.0,245.7509,245.877,245.683,245.8188,13336.0
2023-12-19 15:55:00,253.49,253.98,253.49,253.93,61496.0,245.8382,246.3134,245.8382,246.2649,61496.0
2023-12-20 09:30:00,253.12,253.69,253.12,253.46,12902.0,245.4793,246.0321,245.4793,245.8091,12902.0
2023-12-20 09:35:00,253.22,253.44,252.79,252.8,5429.0,245.5763,245.7897,245.1593,245.169,5429.0
2023-12-20 09:40:00,252.59,252.76,252.26,252.44,1805.0,244.9653,245.1302,244.6453,244.8199,1805.0
2023-12-20 09:45:00,252.43,252.63,252.26,252.44,10272.0,244.8102,245.0041,244.6453,244.8199,10272.0
2023-12-20 09:50:00,252.54,252.64,252.17,252.29,8561.0,244.9169,245.0138,244.558,244.6744,8561.0
2023-12-20 09:55:00,252.38,252.85,252.38,252.85,1729.0,244.7617,245.2175,244.7617,245.2175,1729.0
2023-12-20 10:00:00,253.14,253.4,252.88,252.99,4611.0,245.4987,245.7509,245.2466,245.3533,4611.0
2023-12-20 10:05:00,252.98,253.09,252.85,253.09,2584.0,245.3436,245.4503,245.2175,245.4503,2584.0
2023-12-20 10:10:00,253.09,253.3,253.08,253.3,770.0,245.4503,245.6539,245.4406,245.6539,770.0
2023-12-20 10:15:00,253.22,253.22,253.06,253.09,1322.0,245.5763,245.5763,245.4212,245.4503,1322.0
2023-12-20 10:20:00,253.07,253.18,253.07,253.18,1397.0,245.4309,245.5375,245.4309,245.5375,1397.0
2023-12-20 10:25:00,253.13,253.23,253.01,253.12,6227.0,245.489,245.586,245.3727,245.4793,6227.0
2023-12-20 10:30:00,253.2,253.2,252.92,252.97,7302.0,245.5569,245.5569,245.2854,245.3339,7302.0
2023-12-20 10:35:00,252.95,253.33,252.95,253.33,3599.0,245.3145,245.683,245.3145,245.683,3599.0
2023-12-20 10:40:00,253.32,253.32,253.01,253.22,12034.0,245.6733,245.6733,245.3727,245.5763,12034.0
2023-12-20 10:45:00,253.15,253.19,253.02,253.14,2103.0,245.5084,245.5472,245.3824,245.4987,2103.0
2023-12-20 10:50:00,253.2,253.26,253.14,253.2,2618.0,245.5569,245.6151,245.4987,245.5569,2618.0
2023-12-20 10:55:00,253.31,253.31,253.17,253.18,1231.0,245.6636,245.6636,245.5278,245.5375,1231.0
2023-12-20 11:00:00,253.19,253.33,253.18,253.28,2838.0,245.5472,245.683,245.5375,245.6345,2838.0
2023-12-20 11:05:00,253.26,253.47,253.23,253.47,2400.0,245.6151,245.8188,245.586,245.8188,2400.0
2023-12-20 11:10:00,253.48,253.8,253.47,253.76,1713.0,245.8285,246.1388,245.8188,246.1,1713.0
2023-12-20 11:15:00,253.8,253.84,253.75,253.76,1851.0,246.1388,246.1776,246.0903,246.1,1851.0
2023-12-20 11:20:00,253.77,253.85,253.77,253.85,1016.0,246.1097,246.1873,246.1097,246.1873,1016.0
2023-12-20 11:25:00,253.81,253.82,253.71,253.82,1586.0,246.1485,246.1582,246.0515,246.1582,1586.0
2023-12-20 11:30:00,253.75,253.97,253.74,253.87,2400.0,246.0903,246.3037,246.0806,246.2067,2400.0
2023-12-20 11:35:00,253.84,253.84,253.8,253.82,1748.0,246.1776,246.1776,246.1388,246.1582,1748.0
2023-12-20 11:40:00,253.75,253.84,253.73,253.79,880.0,246.0903,246.1776,246.0709,246.1291,880.0
2023-12-20 11:45:00,253.71,253.76,253.63,253.63,800.0,246.0515,246.1,245.974,245.974,800.0
2023-12-20 11:50:00,253.52,253.67,253.48,253.67,5547.0,245.8673,246.0127,245.8285,246.0127,5547.0
2023-12-20 11:55:00,253.67,253.71,253.67,253.68,1500.0,246.0127,246.0515,246.0127,246.0224,1500.0
2023-12-20 12:00:00,253.69,253.71,253.62,253.68,2248.0,246.0321,246.0515,245.9643,246.0224,2248.0
2023-12-20 12:05:00,253.71,253.77,253.67,253.73,3745.0,246.0515,246.1097,246.0127,246.0709,3745.0
2023-12-20 12:10:00,253.75,253.79,253.61,253.62,1343.0,246.0903,246.1291,245.9546,245.9643,1343.0
2023-12-20 12:15:00,253.64,253.64,253.53,253.56,1111.0,245.9837,245.9837,245.877,245.9061,1111.0
2023-12-20 12:20:00,253.53,253.61,253.53,253.56,1722.0,245.877,245.9546,245.877,245.9061,1722.0
2023-12-20 12:25:00,253.56,253.61,253.54,253.55,852.0,245.9061,245.9546,245.8867,245.8964,852.0
2023-12-20 12:30:00,253.58,253.64,253.56,253.62,5039.0,245.9255,245.9837,245.9061,245.9643,5039.0
2023-12-20 12:35:00,253.57,253.57,253.46,253.49,2620.0,245.9158,245.9158,245.8091,245.8382,2620.0
2023-12-20 12:40:00,253.51,253.54,253.43,253.45,3256.0,245.8576,245.8867,245.78,245.7994,3256.0
2023-12-20 12:45:00,253.51,253.58,253.48,253.56,2196.0,245.8576,245.9255,245.8285,245.9061,2196.0
2023-12-20 12:50:00,253.59,253.74,253.56,253.74,2617.0,245.9352,246.0806,245.9061,246.0806,2617.0
2023-12-20 12:55:00,253.71,253.76,253.66,253.66,2500.0,246.0515,246.1,246.003,246.003,2500.0
2023-12-20 13:00:00,253.68,253.68,253.43,253.48,5422.0,246.0224,246.0224,245.78,245.8285,5422.0
2023-12-20 13:05:00,253.41,253.41,253.27,253.27,1101.0,245.7606,245.7606,245.6248,245.6248,1101.0
2023-12-20 13:10:00,253.27,253.33,253.25,253.25,1400.0,245.6248,245.683,245.6054,245.6054,1400.0
2023-12-20 13:15:00,253.25,253.25,253.13,253.2,7193.0,245.6054,245.6054,245.489,245.5569,7193.0
2023-12-20 13:20:00,253.22,253.28,253.12,253.13,14134.0,245.5763,245.6345,245.4793,245.489,14134.0
2023-12-20 13:25:00,253.1,253.1,252.85,252.9,6510.0,245.46,245.46,245.2175,245.266,6510.0
2023-12-20 13:30:00,252.95,253.09,252.93,252.96,9209.0,245.3145,245.4503,245.2951,245.3242,9209.0
2023-12-20 13:35:00,252.95,253.02,252.74,252.9,9472.0,245.3145,245.3824,245.1108,245.266,9472.0
2023-12-20 13:40:00,252.9,252.9,252.71,252.72,4080.0,245.266,245.266,245.0817,245.0914,4080.0
2023-12-20 13:45:00,252.77,252.96,252.73,252.96,2437.0,245.1399,245.3242,245.1011,245.3242,2437.0
2023-12-20 13:50:00,252.94,253.12,252.91,253.12,2041.0,245.3048,245.4793,245.2757,245.4793,2041.0
2023-12-20 13:55:00,253.1,253.21,253.07,253.08,1032.0,245.46,245.5666,245.4309,245.4406,1032.0
2023-12-20 14:00:00,253.03,253.11,252.97,253.1,3692.0,245.3921,245.4696,245.3339,245.46,3692.0
2023-12-20 14:05:00,253.13,253.38,253.13,253.38,2050.0,245.489,245.7315,245.489,245.7315,2050.0
2023-12-20 14:10:00,253.37,253.37,253.17,253.25,4711.0,245.7218,245.7218,245.5278,245.6054,4711.0
2023-12-20 14:15:00,253.29,253.36,253.29,253.3,1744.0,245.6442,245.7121,245.6442,245.6539,1744.0
2023-12-20 14:20:00,253.32,253.38,253.29,253.34,3019.0,245.6733,245.7315,245.6442,245.6927,3019.0
2023-12-20 14:25:00,253.34,253.44,253.28,253.4,2704.0,245.6927,245.7897,245.6345,245.7509,2704.0
2023-12-20 14:30:00,253.44,253.46,253.17,253.18,7499.0,245.7897,245.8091,245.5278,245.5375,7499.0
2023-12-20 14:35:00,253.18,253.2,252.96,252.96,2300.0,245.5375,245.5569,245.3242,245.3242,2300.0
2023-12-20 14:40:00,252.93,253.0,252.85,252.95,3480.0,245.2951,245.363,245.2175,245.3145,3480.0
2023-12-20 14:45:00,252.95,253.04,252.82,252.87,2400.0,245.3145,245.4018,245.1884,245.2369,2400.0
2023-12-20 14:50:00,252.77,252.77,251.55,251.96,10377.0,245.1399,245.1399,243.9567,244.3544,10377.0
2023-12-20 14:55:00,252.02,252.02,251.41,251.48,4814.0,244.4126,244.4126,243.821,243.8889,4814.0
2023-12-20 15:00:00,251.44,251.44,251.08,251.21,7613.0,243.8501,243.8501,243.5009,243.627,7613.0
2023-12-20 15:05:00,251.21,251.31,251.0,251.08,9558.0,243.627,243.724,243.4233,243.5009,9558.0
2023-12-20 15:10:00,251.11,251.45,251.05,251.05,13160.0,243.53,243.8598,243.4718,243.4718,13160.0
2023-12-20 15:15:00,251.09,251.38,251.06,251.32,10277.0,243.5106,243.7919,243.4815,243.7337,10277.0
2023-12-20 15:20:00,251.24,251.28,250.98,250.98,5698.0,243.6561,243.6949,243.4039,243.4039,5698.0
2023-12-20 15:25:00,250.96,251.17,250.86,250.94,7206.0,243.3845,243.5882,243.2876,243.3652,7206.0
2023-12-20 15:30:00,250.97,251.11,250.69,250.85,11590.0,243.3942,243.53,243.1227,243.2779,11590.0
2023-12-20 15:35:00,250.77,250.89,250.65,250.7,6764.0,243.2003,243.3167,243.0839,243.1324,6764.0
2023-12-20 15:40:00,250.7,250.88,250.68,250.81,14112.0,243.1324,243.307,243.113,243.2391,14112.0
2023-12-20 15:45:00,250.83,250.85,250.57,250.81,26917.0,243.2585,243.2779,243.0063,243.2391,26917.0
2023-12-20 15:50:00,250.81,250.88,250.1,250.25,27615.0,243.2391,243.307,242.5505,242.696,27615.0
2023-12-20 15:55:00,250.24,250.24,249.4,249.54,87855.0,242.6863,242.6863,241.8716,242.0074,87855.0
2023-12-21 09:30:00,251.0,251.31,250.0,251.16,12479.0,243.4233,243.724,242.4535,243.5785,12479.0
2023-12-21 09:35:00,251.21,252.16,251.02,252.16,4739.0,243.627,244.5483,243.4427,244.5483,4739.0
2023-12-21 09:40:00,251.98,252.09,251.51,251.78,1358.0,244.3738,244.4804,243.9179,244.1798,1358.0
2023-12-21 09:45:00,251.84,252.13,251.62,252.0,2561.0,244.238,244.5192,244.0246,244.3932,2561.0
2023-12-21 09:50:00,251.94,252.39,251.94,252.32,4075.0,244.335,244.7714,244.335,244.7035,4075.0
2023-12-21 09:55:00,252.38,252.38,251.96,252.2,2272.0,244.7617,244.7617,244.3544,244.5871,2272.0
2023-12-21 10:00:00,252.22,252.59,252.13,252.5,15073.0,244.6065,244.9653,244.5192,244.8781,15073.0
2023-12-21 10:05:00,252.37,252.49,252.29,252.34,1829.0,244.752,244.8684,244.6744,244.7229,1829.0
2023-12-21 10:10:00,252.19,252.7,252.18,252.54,6452.0,244.5774,245.072,244.5677,244.9169,6452.0
2023-12-21 10:15:00,252.65,252.65,252.38,252.48,2554.0,245.0235,245.0235,244.7617,244.8587,2554.0
2023-12-21 10:20:00,252.6,252.97,252.59,252.89,4321.0,244.975,245.3339,244.9653,245.2563,4321.0
2023-12-21 10:25:00,252.79,252.83,252.25,252.55,4400.0,245.1593,245.1981,244.6356,244.9266,4400.0
2023-12-21 10:30:00,252.59,252.73,252.53,252.65,1941.0,244.9653,245.1011,244.9072,245.0235,1941.0
2023-12-21 10:35:00,252.73,252.81,252.55,252.68,1506.0,245.1011,245.1787,244.9266,245.0526,1506.0
2023-12-21 10:40:00,252.64,252.73,252.51,252.59,1681.0,245.0138,245.1011,244.8878,244.9653,1681.0
2023-12-21 10:45:00,252.69,252.76,252.5,252.5,1668.0,245.0623,245.1302,244.8781,244.8781,1668.0
2023-12-21 10:50:00,252.51,252.74,252.42,252.74,2426.0,244.8878,245.1108,244.8005,245.1108,2426.0
2023-12-21 10:55:00,252.73,252.73,252.49,252.62,2574.0,245.1011,245.1011,244.8684,244.9944,2574.0
2023-12-21 11:00:00,252.67,252.67,252.33,252.33,3446.0,245.0429,245.0429,244.7132,244.7132,3446.0
2023-12-21 11:05:00,252.25,252.38,252.12,252.24,1212.0,244.6356,244.7617,244.5095,244.6259,1212.0
2023-12-21 11:10:00,252.29,252.29,252.11,252.19,1025.0,244.6744,244.6744,244.4998,244.5774,1025.0
2023-12-21 11:15:00,252.32,252.39,252.23,252.3,962.0,244.7035,244.7714,244.6162,244.6841,962.0
2023-12-21 11:20:00,252.37,252.72,252.37,252.72,863.0,244.752,245.0914,244.752,245.0914,863.0
2023-12-21 11:25:00,252.72,252.77,252.64,252.75,1801.0,245.0914,245.1399,245.0138,245.1205,1801.0
2023-12-21 11:30:00,252.7,252.78,252.39,252.4,4609.0,245.072,245.1496,244.7714,244.7811,4609.0
2023-12-21 11:35:00,252.4,252.49,252.38,252.47,1793.0,244.7811,244.8684,244.7617,244.849,1793.0
2023-12-21 11:40:00,252.33,252.39,252.24,252.24,657.0,244.7132,244.7714,244.6259,244.6259,657.0
2023-12-21 11:45:00,252.34,252.34,252.18,252.27,403.0,244.7229,244.7229,244.5677,244.655,403.0
2023-12-21 11:50:00,252.17,252.21,252.12,252.2,500.0,244.558,244.5968,244.5095,244.5871,500.0
2023-12-21 11:55:00,252.16,252.21,252.06,252.07,1757.0,244.5483,244.5968,244.4513,244.461,1757.0
2023-12-21 12:00:00,251.94,251.94,251.67,251.67,613.0,244.335,244.335,244.0731,244.0731,613.0
2023-12-21 12:05:00,251.67,251.76,251.51,251.56,1632.0,244.0731,244.1604,243.9179,243.9664,1632.0
2023-12-21 12:10:00,251.66,251.81,251.63,251.63,1277.0,244.0634,244.2089,244.0343,244.0343,1277.0
2023-12-21 12:15:00,251.76,251.76,251.5,251.64,5374.0,244.1604,244.1604,243.9082,244.044,5374.0
2023-12-21 12:20:00,251.46,251.49,251.46,251.49,599.0,243.8695,243.8986,243.8695,243.8986,599.0
2023-12-21 12:25:00,251.57,251.57,251.38,251.38,927.0,243.9761,243.9761,243.7919,243.7919,927.0
2023-12-21 12:30:00,251.46,251.64,251.46,251.49,1825.0,243.8695,244.044,243.8695,243.8986,1825.0
2023-12-21 12:35:00,251.45,251.61,251.39,251.39,2345.0,243.8598,244.0149,243.8016,243.8016,2345.0
2023-12-21 12:40:00,251.42,251.78,251.37,251.78,2008.0,243.8307,244.1798,243.7822,244.1798,2008.0
2023-12-21 12:45:00,251.73,251.82,251.63,251.74,2636.0,244.1313,244.2186,244.0343,244.141,2636.0
2023-12-21 12:50:00,251.72,251.73,251.61,251.61,616.0,244.1216,244.1313,244.0149,244.0149,616.0
2023-12-21 12:55:00,251.46,251.61,251.45,251.57,4727.0,243.8695,244.0149,243.8598,243.9761,4727.0
2023-12-21 13:00:00,251.57,251.76,251.54,251.73,2608.0,243.9761,244.1604,243.947,244.1313,2608.0
2023-12-21 13:05:00,251.68,251.79,251.68,251.76,1580.0,244.0828,244.1895,244.0828,244.1604,1580.0
2023-12-21 13:10:00,251.76,252.08,251.69,251.69,6433.0,244.1604,244.4707,244.0925,244.0925,6433.0
2023-12-21 13:15:00,251.65,251.66,251.23,251.3,2947.0,244.0537,244.0634,243.6464,243.7143,2947.0
2023-12-21 13:20:00,251.25,251.59,251.16,251.59,7228.0,243.6658,243.9955,243.5785,243.9955,7228.0
2023-12-21 13:25:00,251.51,251.59,251.34,251.57,3611.0,243.9179,243.9955,243.7531,243.9761,3611.0
2023-12-21 13:30:00,251.69,251.79,251.48,251.52,2216.0,244.0925,244.1895,243.8889,243.9276,2216.0
2023-12-21 13:35:00,251.54,251.76,251.51,251.72,2975.0,243.947,244.1604,243.9179,244.1216,2975.0
2023-12-21 13:40:00,251.7,251.99,251.69,251.9,5326.0,244.1022,244.3835,244.0925,244.2962,5326.0
2023-12-21 13:45:00,251.9,252.18,251.9,252.13,3306.0,244.2962,244.5677,244.2962,244.5192,3306.0
2023-12-21 13:50:00,252.16,252.38,252.14,252.38,3342.0,244.5483,244.7617,244.5289,244.7617,3342.0
2023-12-21 13:55:00,252.33,252.54,252.32,252.54,4007.0,244.7132,244.9169,244.7035,244.9169,4007.0
2023-12-21 14:00:00,252.55,252.65,252.36,252.37,3664.0,244.9266,245.0235,244.7423,244.752,3664.0
2023-12-21 14:05:00,252.51,252.51,252.41,252.44,1736.0,244.8878,244.8878,244.7908,244.8199,1736.0
2023-12-21 14:10:00,252.43,252.49,252.22,252.22,3856.0,244.8102,244.8684,244.6065,244.6065,3856.0
2023-12-21 14:15:00,252.28,252.56,252.21,252.51,2690.0,244.6647,244.9363,244.5968,244.8878,2690.0
2023-12-21 14:20:00,252.5,252.5,252.38,252.48,2518.0,244.8781,244.8781,244.7617,244.8587,2518.0
2023-12-21 14:25:00,252.38,252.52,252.34,252.52,2760.0,244.7617,244.8975,244.7229,244.8975,2760.0
2023-12-21 14:30:00,252.44,252.5,252.36,252.42,2866.0,244.8199,244.8781,244.7423,244.8005,2866.0
2023-12-21 14:35:00,252.42,252.42,252.33,252.4,3813.0,244.8005,244.8005,244.7132,244.7811,3813.0
2023-12-21 14:40:00,252.4,252.44,252.25,252.26,4484.0,244.7811,244.8199,244.6356,244.6453,4484.0
2023-12-21 14:45:00,252.25,252.44,252.25,252.28,1803.0,244.6356,244.8199,244.6356,244.6647,1803.0
2023-12-21 14:50:00,252.25,252.26,252.1,252.15,2767.0,244.6356,244.6453,244.4901,244.5386,2767.0
2023-12-21 14:55:00,252.14,252.14,251.82,252.05,2651.0,244.5289,244.5289,244.2186,244.4416,2651.0
2023-12-21 15:00:00,252.05,252.18,251.9,252.02,5626.0,244.4416,244.5677,244.2962,244.4126,5626.0
2023-12-21 15:05:00,251.89,251.94,251.82,251.84,615.0,244.2865,244.335,244.2186,244.238,615.0
2023-12-21 15:10:00,251.88,252.01,251.8,252.0,2186.0,244.2768,244.4029,244.1992,244.3932,2186.0
2023-12-21 15:15:00,251.98,252.01,251.86,251.95,1687.0,244.3738,244.4029,244.2574,244.3447,1687.0
2023-12-21 15:20:00,251.95,252.04,251.95,251.95,2879.0,244.3447,244.4319,244.3447,244.3447,2879.0
2023-12-21 15:25:00,251.94,252.33,251.92,252.3,5965.0,244.335,244.7132,244.3156,244.6841,5965.0
2023-12-21 15:30:00,252.34,252.36,252.16,252.18,6515.0,244.7229,244.7423,244.5483,244.5677,6515.0
2023-12-21 15:35:00,252.23,252.54,252.19,252.44,8836.0,244.6162,244.9169,244.5774,244.8199,8836.0
2023-12-21 15:40:00,252.46,252.55,252.3,252.31,9656.0,244.8393,244.9266,244.6841,244.6938,9656.0
2023-12-21 15:45:00,252.32,252.62,252.31,252.31,8949.0,244.7035,244.9944,244.6938,244.6938,8949.0
2023-12-21 15:50:00,252.41,252.49,252.19,252.24,15541.0,244.7908,244.8684,244.5774,244.6259,15541.0
2023-12-21 15:55:00,252.26,252.55,252.25,252.44,50924.0,244.6453,244.9266,244.6356,244.8199,50924.0
2023-12-22 09:30:00,253.37,254.2,252.56,253.77,13499.0,245.7218,246.5267,244.9363,246.1097,13499.0
2023-12-22 09:35:00,253.91,253.91,253.9,253.91,200.0,246.2455,246.2455,246.2358,246.2455,200.0
2023-12-22 09:40:00,254.21,254.45,253.83,254.04,3064.0,246.5364,246.7692,246.1679,246.3716,3064.0
2023-12-22 09:45:00,254.18,254.54,254.08,254.44,4030.0,246.5074,246.8565,246.4104,246.7595,4030.0
2023-12-22 09:50:00,254.24,254.49,254.02,254.49,1295.0,246.5655,246.808,246.3522,246.808,1295.0
2023-12-22 09:55:00,254.52,254.58,254.26,254.58,2739.0,246.8371,246.8953,246.5849,246.8953,2739.0
2023-12-22 10:00:00,254.46,254.51,254.15,254.51,2838.0,246.7789,246.8274,246.4783,246.8274,2838.0
2023-12-22 10:05:00,254.64,254.69,254.47,254.57,1883.0,246.9535,247.002,246.7886,246.8856,1883.0
2023-12-22 10:10:00,254.63,254.69,254.42,254.53,2548.0,246.9438,247.002,246.7401,246.8468,2548.0
2023-12-22 10:15:00,254.51,254.62,254.31,254.54,2091.0,246.8274,246.9341,246.6334,246.8565,2091.0
2023-12-22 10:20:00,254.71,255.0,254.71,254.9,3669.0,247.0214,247.3026,247.0214,247.2056,3669.0
2023-12-22 10:25:00,255.0,255.13,254.76,255.13,2273.0,247.3026,247.4287,247.0698,247.4287,2273.0
2023-12-22 10:30:00,255.18,255.26,255.02,255.17,2012.0,247.4772,247.5547,247.322,247.4675,2012.0
2023-12-22 10:35:00,255.06,255.07,254.7,254.7,1499.0,247.3608,247.3705,247.0117,247.0117,1499.0
2023-12-22 10:40:00,254.72,254.97,254.71,254.91,3920.0,247.031,247.2735,247.0214,247.2153,3920.0
2023-12-22 10:45:00,254.87,255.06,254.69,255.06,2435.0,247.1765,247.3608,247.002,247.3608,2435.0
2023-12-22 10:50:00,255.05,255.05,254.8,254.8,2219.0,247.3511,247.3511,247.1086,247.1086,2219.0
2023-12-22 10:55:00,254.81,254.81,254.48,254.5,4343.0,247.1183,247.1183,246.7983,246.8177,4343.0
2023-12-22 11:00:00,254.49,254.54,254.37,254.37,1937.0,246.808,246.8565,246.6916,246.6916,1937.0
2023-12-22 11:05:00,254.38,254.67,254.37,254.58,800.0,246.7013,246.9826,246.6916,246.8953,800.0
2023-12-22 11:10:00,254.69,254.75,254.54,254.75,1467.0,247.002,247.0601,246.8565,247.0601,1467.0
2023-12-22 11:15:00,254.71,254.83,254.69,254.83,500.0,247.0214,247.1377,247.002,247.1377,500.0
2023-12-22 11:20:00,254.93,254.93,254.81,254.93,863.0,247.2347,247.2347,247.1183,247.2347,863.0
2023-12-22 11:25:00,254.75,254.75,254.61,254.65,1469.0,247.0601,247.0601,246.9244,246.9632,1469.0
2023-12-22 11:30:00,254.69,254.79,254.66,254.69,2746.0,247.002,247.0989,246.9729,247.002,2746.0
2023-12-22 11:35:00,254.63,254.7,254.59,254.69,600.0,246.9438,247.0117,246.905,247.002,600.0
2023-12-22 11:40:00,254.62,254.77,254.55,254.55,1799.0,246.9341,247.0795,246.8662,246.8662,1799.0
2023-12-22 11:45:00,254.54,254.68,254.52,254.53,1708.0,246.8565,246.9923,246.8371,246.8468,1708.0
2023-12-22 11:50:00,254.6,254.7,254.59,254.7,936.0,246.9147,247.0117,246.905,247.0117,936.0
2023-12-22 11:55:00,254.86,254.86,254.79,254.79,396.0,247.1668,247.1668,247.0989,247.0989,396.0
2023-12-22 12:00:00,254.75,254.79,254.72,254.78,590.0,247.0601,247.0989,247.031,247.0892,590.0
2023-12-22 12:05:00,254.84,254.85,254.66,254.72,1437.0,247.1474,247.1571,246.9729,247.031,1437.0
2023-12-22 12:10:00,254.58,254.63,254.49,254.51,3403.0,246.8953,246.9438,246.808,246.8274,3403.0
2023-12-22 12:15:00,254.44,254.48,254.4,254.45,1690.0,246.7595,246.7983,246.7207,246.7692,1690.0
2023-12-22 12:20:00,254.46,254.5,254.32,254.38,3735.0,246.7789,246.8177,246.6431,246.7013,3735.0
2023-12-22 12:25:00,254.37,254.48,254.26,254.41,2126.0,246.6916,246.7983,246.5849,246.7304,2126.0
2023-12-22 12:30:00,254.51,254.51,254.39,254.39,900.0,246.8274,246.8274,246.711,246.711,900.0
2023-12-22 12:35:00,254.43,254.44,254.38,254.38,760.0,246.7498,246.7595,246.7013,246.7013,760.0
2023-12-22 12:40:00,254.47,254.47,254.32,254.38,2079.0,246.7886,246.7886,246.6431,246.7013,2079.0
2023-12-22 12:45:00,254.44,254.44,254.3,254.33,1317.0,246.7595,246.7595,246.6237,246.6528,1317.0
2023-12-22 12:50:00,254.27,254.44,254.27,254.44,1494.0,246.5946,246.7595,246.5946,246.7595,1494.0
2023-12-22 12:55:00,254.37,254.45,254.37,254.43,1125.0,246.6916,246.7692,246.6916,246.7498,1125.0
2023-12-22 13:00:00,254.41,254.42,254.34,254.34,1110.0,246.7304,246.7401,246.6625,246.6625,1110.0
2023-12-22 13:05:00,254.41,254.41,254.35,254.38,1238.0,246.7304,246.7304,246.6722,246.7013,1238.0
2023-12-22 13:10:00,254.39,254.45,254.35,254.44,1788.0,246.711,246.7692,246.6722,246.7595,1788.0
2023-12-22 13:15:00,254.4,254.41,254.39,254.39,802.0,246.7207,246.7304,246.711,246.711,802.0
2023-12-22 13:20:00,254.4,254.41,254.33,254.36,3001.0,246.7207,246.7304,246.6528,246.6819,3001.0
2023-12-22 13:25:00,254.37,254.51,254.36,254.51,1343.0,246.6916,246.8274,246.6819,246.8274,1343.0
2023-12-22 13:30:00,254.49,254.49,254.48,254.49,326.0,246.808,246.808,246.7983,246.808,326.0
2023-12-22 13:35:00,254.54,254.65,254.48,254.53,2675.0,246.8565,246.9632,246.7983,246.8468,2675.0
2023-12-22 13:40:00,254.49,254.53,254.41,254.41,1110.0,246.808,246.8468,246.7304,246.7304,1110.0
2023-12-22 13:45:00,254.4,254.5,254.37,254.5,1000.0,246.7207,246.8177,246.6916,246.8177,1000.0
2023-12-22 13:50:00,254.66,254.66,254.5,254.57,1368.0,246.9729,246.9729,246.8177,246.8856,1368.0
2023-12-22 13:55:00,254.46,254.7,254.45,254.7,2745.0,246.7789,247.0117,246.7692,247.0117,2745.0
2023-12-22 14:00:00,254.62,254.76,254.62,254.62,1981.0,246.9341,247.0698,246.9341,246.9341,1981.0
2023-12-22 14:05:00,254.61,254.61,254.37,254.37,1862.0,246.9244,246.9244,246.6916,246.6916,1862.0
2023-12-22 14:10:00,254.38,254.46,254.32,254.41,1984.0,246.7013,246.7789,246.6431,246.7304,1984.0
2023-12-22 14:15:00,254.36,254.36,254.18,254.24,1935.0,246.6819,246.6819,246.5074,246.5655,1935.0
2023-12-22 14:20:00,254.21,254.28,253.82,254.01,1230.0,246.5364,246.6043,246.1582,246.3425,1230.0
2023-12-22 14:25:00,253.98,253.98,253.75,253.86,1678.0,246.3134,246.3134,246.0903,246.197,1678.0
2023-12-22 14:30:00,253.77,253.79,253.59,253.79,2633.0,246.1097,246.1291,245.9352,246.1291,2633.0
2023-12-22 14:35:00,253.74,254.07,253.74,254.07,1128.0,246.0806,246.4007,246.0806,246.4007,1128.0
2023-12-22 14:40:00,254.11,254.34,254.1,254.34,1564.0,246.4395,246.6625,246.4298,246.6625,1564.0
2023-12-22 14:45:00,254.57,254.6,254.45,254.59,6505.0,246.8856,246.9147,246.7692,246.905,6505.0
2023-12-22 14:50:00,254.63,254.74,254.56,254.68,2104.0,246.9438,247.0504,246.8759,246.9923,2104.0
2023-12-22 14:55:00,254.69,254.77,254.64,254.73,1325.0,247.002,247.0795,246.9535,247.0407,1325.0
2023-12-22 15:00:00,254.82,254.98,254.75,254.98,5655.0,247.128,247.2832,247.0601,247.2832,5655.0
2023-12-22 15:05:00,254.88,254.88,254.71,254.72,2466.0,247.1862,247.1862,247.0214,247.031,2466.0
2023-12-22 15:10:00,254.72,254.85,254.69,254.84,3104.0,247.031,247.1571,247.002,247.1474,3104.0
2023-12-22 15:15:00,254.84,254.9,254.63,254.7,2527.0,247.1474,247.2056,246.9438,247.0117,2527.0
2023-12-22 15:20:00,254.78,254.78,254.59,254.75,1751.0,247.0892,247.0892,246.905,247.0601,1751.0
2023-12-22 15:25:00,254.65,254.95,254.65,254.91,4854.0,246.9632,247.2541,246.9632,247.2153,4854.0
2023-12-22 15:30:00,254.91,254.91,254.56,254.56,6347.0,247.2153,247.2153,246.8759,246.8759,6347.0
2023-12-22 15:35:00,254.53,254.6,254.44,254.45,1953.0,246.8468,246.9147,246.7595,246.7692,1953.0
2023-12-22 15:40:00,254.43,254.45,254.3,254.38,2200.0,246.7498,246.7692,246.6237,246.7013,2200.0
2023-12-22 15:45:00,254.46,254.47,253.84,253.92,5716.0,246.7789,246.7886,246.1776,246.2552,5716.0
2023-12-22 15:50:00,254.01,254.27,253.69,254.17,19510.0,246.3425,246.5946,246.0321,246.4977,19510.0
2023-12-22 15:55:00,254.13,254.18,253.87,254.13,40211.0,246.4589,246.5074,246.2067,246.4589,40211.0
2023-12-26 09:30:00,254.04,254.78,254.0,254.78,8541.0,246.3716,247.0892,246.3328,247.0892,8541.0
2023-12-26 09:35:00,254.69,254.72,254.4,254.72,1146.0,247.002,247.031,246.7207,247.031,1146.0
2023-12-26 09:40:00,254.36,254.36,253.89,253.96,1507.0,246.6819,246.6819,246.2261,246.294,1507.0
2023-12-26 09:45:00,253.97,254.3,253.85,254.3,1067.0,246.3037,246.6237,246.1873,246.6237,1067.0
2023-12-26 09:50:00,254.1,254.11,254.03,254.03,714.0,246.4298,246.4395,246.3619,246.3619,714.0
2023-12-26 09:55:00,254.12,254.17,254.0,254.17,1473.0,246.4492,246.4977,246.3328,246.4977,1473.0
2023-12-26 10:00:00,254.18,254.29,253.93,253.93,3684.0,246.5074,246.614,246.2649,246.2649,3684.0
2023-12-26 10:05:00,253.96,254.54,253.95,254.3,6671.0,246.294,246.8565,246.2843,246.6237,6671.0
2023-12-26 10:10:00,254.49,254.49,254.18,254.22,2433.0,246.808,246.808,246.5074,246.5461,2433.0
2023-12-26 10:15:00,254.33,254.74,254.33,254.62,1220.0,246.6528,247.0504,246.6528,246.9341,1220.0
2023-12-26 10:20:00,254.7,254.71,254.62,254.63,1186.0,247.0117,247.0214,246.9341,246.9438,1186.0
2023-12-26 10:25:00,254.74,254.74,254.51,254.51,1854.0,247.0504,247.0504,246.8274,246.8274,1854.0
2023-12-26 10:30:00,254.57,254.66,254.56,254.66,760.0,246.8856,246.9729,246.8759,246.9729,760.0
2023-12-26 10:35:00,254.58,254.78,254.57,254.73,3504.0,246.8953,247.0892,246.8856,247.0407,3504.0
2023-12-26 10:40:00,254.78,254.78,254.71,254.71,1101.0,247.0892,247.0892,247.0214,247.0214,1101.0
2023-12-26 10:45:00,254.73,255.08,254.72,255.02,4592.0,247.0407,247.3802,247.031,247.322,4592.0
2023-12-26 10:50:00,255.01,255.01,254.77,254.86,873.0,247.3123,247.3123,247.0795,247.1668,873.0
2023-12-26 10:55:00,255.0,255.34,255.0,255.21,976.0,247.3026,247.6323,247.3026,247.5063,976.0
2023-12-26 11:00:00,255.21,255.22,254.88,254.89,1474.0,247.5063,247.516,247.1862,247.1959,1474.0
2023-12-26 11:05:00,254.89,255.04,254.89,255.02,1718.0,247.1959,247.3414,247.1959,247.322,1718.0
2023-12-26 11:10:00,255.0,255.24,255.0,255.24,4906.0,247.3026,247.5354,247.3026,247.5354,4906.0
2023-12-26 11:15:00,255.27,255.37,255.12,255.2,10933.0,247.5644,247.6614,247.419,247.4966,10933.0
2023-12-26 11:20:00,255.2,255.39,255.2,255.31,4372.0,247.4966,247.6808,247.4966,247.6032,4372.0
2023-12-26 11:25:00,255.33,255.38,255.3,255.32,2637.0,247.6226,247.6711,247.5935,247.6129,2637.0
2023-12-26 11:30:00,255.3,255.37,255.25,255.37,6899.0,247.5935,247.6614,247.5451,247.6614,6899.0
2023-12-26 11:35:00,255.37,255.5,255.34,255.47,2744.0,247.6614,247.7875,247.6323,247.7584,2744.0
2023-12-26 11:40:00,255.48,255.58,255.45,255.5,4868.0,247.7681,247.8651,247.739,247.7875,4868.0
2023-12-26 11:45:00,255.44,255.49,255.38,255.43,2238.0,247.7293,247.7778,247.6711,247.7196,2238.0
2023-12-26 11:50:00,255.44,255.45,255.36,255.36,2896.0,247.7293,247.739,247.6517,247.6517,2896.0
2023-12-26 11:55:00,255.33,255.48,255.28,255.48,1472.0,247.6226,247.7681,247.5741,247.7681,1472.0
2023-12-26 12:00:00,255.47,255.6,255.47,255.51,1228.0,247.7584,247.8845,247.7584,247.7972,1228.0
2023-12-26 12:05:00,255.56,255.69,255.49,255.69,1945.0,247.8457,247.9718,247.7778,247.9718,1945.0
2023-12-26 12:10:00,255.63,255.67,255.57,255.57,2402.0,247.9136,247.9524,247.8554,247.8554,2402.0
2023-12-26 12:15:00,255.61,255.7,255.59,255.7,1225.0,247.8942,247.9815,247.8748,247.9815,1225.0
2023-12-26 12:20:00,255.71,255.87,255.71,255.87,2202.0,247.9912,248.1463,247.9912,248.1463,2202.0
2023-12-26 12:25:00,255.87,255.87,255.77,255.78,802.0,248.1463,248.1463,248.0494,248.0591,802.0
2023-12-26 12:30:00,255.75,255.75,255.7,255.71,913.0,248.03,248.03,247.9815,247.9912,913.0
2023-12-26 12:35:00,255.71,255.77,255.7,255.77,995.0,247.9912,248.0494,247.9815,248.0494,995.0
2023-12-26 12:40:00,255.79,255.97,255.79,255.97,1641.0,248.0688,248.2433,248.0688,248.2433,1641.0
2023-12-26 12:45:00,255.98,256.05,255.92,256.03,7852.0,248.253,248.3209,248.1948,248.3015,7852.0
2023-12-26 12:50:00,256.0,256.1,255.96,256.05,1736.0,248.2724,248.3694,248.2336,248.3209,1736.0
2023-12-26 12:55:00,256.0,256.03,255.97,256.03,2801.0,248.2724,248.3015,248.2433,248.3015,2801.0
2023-12-26 13:00:00,256.04,256.21,256.04,256.15,4401.0,248.3112,248.4761,248.3112,248.4179,4401.0
2023-12-26 13:05:00,256.2,256.27,256.16,256.26,2085.0,248.4664,248.5343,248.4276,248.5246,2085.0
2023-12-26 13:10:00,256.28,256.29,256.08,256.11,1856.0,248.544,248.5537,248.35,248.3791,1856.0
2023-12-26 13:15:00,256.04,256.11,256.02,256.08,1714.0,248.3112,248.3791,248.2918,248.35,1714.0
2023-12-26 13:20:00,256.13,256.43,256.11,256.3,3614.0,248.3985,248.6894,248.3791,248.5634,3614.0
2023-12-26 13:25:00,256.39,256.39,255.96,255.96,3624.0,248.6506,248.6506,248.2336,248.2336,3624.0
2023-12-26 13:30:00,256.0,256.05,255.86,255.95,8933.0,248.2724,248.3209,248.1366,248.2239,8933.0
2023-12-26 13:35:00,255.98,256.09,255.85,256.05,2437.0,248.253,248.3597,248.1269,248.3209,2437.0
2023-12-26 13:40:00,256.09,256.28,255.99,256.14,1749.0,248.3597,248.544,248.2627,248.4082,1749.0
2023-12-26 13:45:00,256.05,256.29,256.02,256.26,1600.0,248.3209,248.5537,248.2918,248.5246,1600.0
2023-12-26 13:50:00,256.22,256.26,255.91,255.98,2756.0,248.4858,248.5246,248.1851,248.253,2756.0
2023-12-26 13:55:00,255.98,256.01,255.91,255.91,1535.0,248.253,248.2821,248.1851,248.1851,1535.0
2023-12-26 14:00:00,255.95,256.01,255.85,255.99,2945.0,248.2239,248.2821,248.1269,248.2627,2945.0
2023-12-26 14:05:00,256.12,256.14,256.02,256.12,2325.0,248.3888,248.4082,248.2918,248.3888,2325.0
2023-12-26 14:10:00,256.19,256.2,256.08,256.1,2620.0,248.4567,248.4664,248.35,248.3694,2620.0
2023-12-26 14:15:00,256.17,256.19,256.11,256.13,730.0,248.4373,248.4567,248.3791,248.3985,730.0
2023-12-26 14:20:00,256.19,256.23,256.05,256.23,2319.0,248.4567,248.4955,248.3209,248.4955,2319.0
2023-12-26 14:25:00,256.23,256.25,256.12,256.12,1703.0,248.4955,248.5149,248.3888,248.3888,1703.0
2023-12-26 14:30:00,256.17,256.2,256.12,256.18,1944.0,248.4373,248.4664,248.3888,248.447,1944.0
2023-12-26 14:35:00,256.19,256.25,256.15,256.2,2074.0,248.4567,248.5149,248.4179,248.4664,2074.0
2023-12-26 14:40:00,256.21,256.27,256.2,256.27,1261.0,248.4761,248.5343,248.4664,248.5343,1261.0
2023-12-26 14:45:00,256.32,256.43,256.3,256.43,3002.0,248.5828,248.6894,248.5634,248.6894,3002.0
2023-12-26 14:50:00,256.42,256.42,256.27,256.39,7320.0,248.6797,248.6797,248.5343,248.6506,7320.0
2023-12-26 14:55:00,256.33,256.48,256.33,256.44,1586.0,248.5925,248.7379,248.5925,248.6991,1586.0
2023-12-26 15:00:00,256.38,256.46,256.36,256.42,5400.0,248.6409,248.7185,248.6215,248.6797,5400.0
2023-12-26 15:05:00,256.43,256.48,256.36,256.39,1449.0,248.6894,248.7379,248.6215,248.6506,1449.0
2023-12-26 15:10:00,256.4,256.42,256.36,256.41,900.0,248.6603,248.6797,248.6215,248.67,900.0
2023-12-26 15:15:00,256.41,256.41,256.27,256.33,2612.0,248.67,248.67,248.5343,248.5925,2612.0
2023-12-26 15:20:00,256.34,256.67,256.32,256.57,4387.0,248.6021,248.9222,248.5828,248.8252,4387.0
2023-12-26 15:25:00,256.7,256.81,256.58,256.61,1820.0,248.9513,249.058,248.8349,248.864,1820.0
2023-12-26 15:30:00,256.59,256.71,256.59,256.64,3788.0,248.8446,248.961,248.8446,248.8931,3788.0
2023-12-26 15:35:00,256.65,256.78,256.62,256.65,7596.0,248.9028,249.0289,248.8737,248.9028,7596.0
2023-12-26 15:40:00,256.63,256.64,256.29,256.38,19736.0,248.8834,248.8931,248.5537,248.6409,19736.0
2023-12-26 15:45:00,256.4,256.52,256.23,256.23,15263.0,248.6603,248.7767,248.4955,248.4955,15263.0
2023-12-26 15:50:00,256.11,256.31,256.03,256.1,10514.0,248.3791,248.5731,248.3015,248.3694,10514.0
2023-12-26 15:55:00,256.14,256.37,256.05,256.27,29968.0,248.4082,248.6312,248.3209,248.5343,29968.0
2023-12-27 09:30:00,255.38,256.26,255.08,256.26,15119.0,247.6711,248.5246,247.3802,248.5246,15119.0
2023-12-27 09:35:00,256.67,256.67,255.97,256.46,2146.0,248.9222,248.9222,248.2433,248.7185,2146.0
2023-12-27 09:40:00,255.93,256.34,255.76,256.16,2038.0,248.2045,248.6021,248.0397,248.4276,2038.0
2023-12-27 09:45:00,256.4,256.53,256.21,256.45,3443.0,248.6603,248.7864,248.4761,248.7088,3443.0
2023-12-27 09:50:00,256.54,256.98,256.53,256.82,3887.0,248.7961,249.2228,248.7864,249.0677,3887.0
2023-12-27 09:55:00,256.95,256.95,256.8,256.85,1748.0,249.1937,249.1937,249.0483,249.0968,1748.0
2023-12-27 10:00:00,256.97,257.2,256.74,257.19,5827.0,249.2131,249.4362,248.9901,249.4265,5827.0
2023-12-27 10:05:00,257.14,257.14,256.72,256.84,4005.0,249.378,249.378,248.9707,249.0871,4005.0
2023-12-27 10:10:00,256.88,257.24,256.78,256.94,7618.0,249.1258,249.475,249.0289,249.184,7618.0
2023-12-27 10:15:00,256.95,257.02,256.85,257.02,2409.0,249.1937,249.2616,249.0968,249.2616,2409.0
2023-12-27 10:20:00,256.86,256.98,256.71,256.98,2949.0,249.1065,249.2228,248.961,249.2228,2949.0
2023-12-27 10:25:00,257.12,257.2,257.04,257.05,4129.0,249.3586,249.4362,249.281,249.2907,4129.0
2023-12-27 10:30:00,257.04,257.1,256.9,257.08,6556.0,249.281,249.3392,249.1452,249.3198,6556.0
2023-12-27 10:35:00,257.04,257.04,256.86,256.98,2534.0,249.281,249.281,249.1065,249.2228,2534.0
2023-12-27 10:40:00,257.03,257.03,256.9,256.94,2613.0,249.2713,249.2713,249.1452,249.184,2613.0
2023-12-27 10:45:00,257.01,257.02,256.88,256.98,1200.0,249.2519,249.2616,249.1258,249.2228,1200.0
2023-12-27 10:50:00,256.86,257.15,256.86,256.96,2991.0,249.1065,249.3877,249.1065,249.2034,2991.0
2023-12-27 10:55:00,256.95,257.21,256.86,257.05,17058.0,249.1937,249.4459,249.1065,249.2907,17058.0
2023-12-27 11:00:00,257.17,257.17,256.75,256.77,5297.0,249.4071,249.4071,248.9998,249.0192,5297.0
2023-12-27 11:05:00,256.77,257.05,256.77,257.02,1961.0,249.0192,249.2907,249.0192,249.2616,1961.0
2023-12-27 11:10:00,256.93,257.06,256.92,257.06,2324.0,249.1743,249.3004,249.1646,249.3004,2324.0
2023-12-27 11:15:00,257.0,257.11,256.78,256.81,2933.0,249.2422,249.3489,249.0289,249.058,2933.0
2023-12-27 11:20:00,256.86,256.92,256.71,256.76,4435.0,249.1065,249.1646,248.961,249.0095,4435.0
2023-12-27 11:25:00,256.7,256.74,256.62,256.68,1552.0,248.9513,248.9901,248.8737,248.9319,1552.0
2023-12-27 11:30:00,256.68,256.94,256.68,256.94,3437.0,248.9319,249.184,248.9319,249.184,3437.0
2023-12-27 11:35:00,257.13,257.13,256.97,257.04,1345.0,249.3683,249.3683,249.2131,249.281,1345.0
2023-12-27 11:40:00,257.08,257.37,257.07,257.27,2732.0,249.3198,249.6011,249.3101,249.5041,2732.0
2023-12-27 11:45:00,257.33,257.43,257.33,257.4,908.0,249.5623,249.6592,249.5623,249.6302,908.0
2023-12-27 11:50:00,257.28,257.46,257.28,257.45,1835.0,249.5138,249.6883,249.5138,249.6786,1835.0
2023-12-27 11:55:00,257.42,257.44,257.26,257.26,6163.0,249.6495,249.6689,249.4944,249.4944,6163.0
2023-12-27 12:00:00,257.21,257.21,257.0,257.09,1136.0,249.4459,249.4459,249.2422,249.3295,1136.0
2023-12-27 12:05:00,257.09,257.09,257.0,257.0,811.0,249.3295,249.3295,249.2422,249.2422,811.0
2023-12-27 12:10:00,257.01,257.1,256.97,257.08,2676.0,249.2519,249.3392,249.2131,249.3198,2676.0
2023-12-27 12:15:00,257.0,257.17,257.0,257.07,2030.0,249.2422,249.4071,249.2422,249.3101,2030.0
2023-12-27 12:20:00,257.16,257.18,257.02,257.1,1985.0,249.3974,249.4168,249.2616,249.3392,1985.0
2023-12-27 12:25:00,257.06,257.14,257.02,257.02,2136.0,249.3004,249.378,249.2616,249.2616,2136.0
2023-12-27 12:30:00,257.12,257.12,256.99,256.99,1522.0,249.3586,249.3586,249.2325,249.2325,1522.0
2023-12-27 12:35:00,257.0,257.07,256.94,257.03,2239.0,249.2422,249.3101,249.184,249.2713,2239.0
2023-12-27 12:40:00,256.94,256.95,256.59,256.92,5998.0,249.184,249.1937,248.8446,249.1646,5998.0
2023-12-27 12:45:00,256.84,257.03,256.84,256.94,2949.0,249.0871,249.2713,249.0871,249.184,2949.0
2023-12-27 12:50:00,256.93,256.98,256.92,256.98,202.0,249.1743,249.2228,249.1646,249.2228,202.0
2023-12-27 12:55:00,256.94,257.0,256.93,256.96,1862.0,249.184,249.2422,249.1743,249.2034,1862.0
2023-12-27 13:00:00,257.02,257.11,257.02,257.11,1076.0,249.2616,249.3489,249.2616,249.3489,1076.0
2023-12-27 13:05:00,257.15,257.43,257.14,257.41,2191.0,249.3877,249.6592,249.378,249.6398,2191.0
2023-12-27 13:10:00,257.44,257.73,257.43,257.59,6114.0,249.6689,249.9502,249.6592,249.8144,6114.0
2023-12-27 13:15:00,257.65,257.65,257.36,257.37,2121.0,249.8726,249.8726,249.5914,249.6011,2121.0
2023-12-27 13:20:00,257.4,257.44,257.32,257.42,1877.0,249.6302,249.6689,249.5526,249.6495,1877.0
2023-12-27 13:25:00,257.38,257.48,257.31,257.35,1500.0,249.6108,249.7077,249.5429,249.5817,1500.0
2023-12-27 13:30:00,257.34,257.39,257.05,257.14,3364.0,249.572,249.6205,249.2907,249.378,3364.0
2023-12-27 13:35:00,257.03,257.31,257.03,257.3,1581.0,249.2713,249.5429,249.2713,249.5332,1581.0
2023-12-27 13:40:00,257.27,257.35,257.12,257.25,5428.0,249.5041,249.5817,249.3586,249.4847,5428.0
2023-12-27 13:45:00,257.25,257.31,257.16,257.31,4495.0,249.4847,249.5429,249.3974,249.5429,4495.0
2023-12-27 13:50:00,257.22,257.25,257.02,257.15,9355.0,249.4556,249.4847,249.2616,249.3877,9355.0
2023-12-27 13:55:00,257.1,257.12,257.0,257.0,997.0,249.3392,249.3586,249.2422,249.2422,997.0
2023-12-27 14:00:00,257.08,257.14,256.74,256.88,7013.0,249.3198,249.378,248.9901,249.1258,7013.0
2023-12-27 14:05:00,256.86,257.05,256.76,256.91,3709.0,249.1065,249.2907,249.0095,249.1549,3709.0
2023-12-27 14:10:00,256.82,256.9,256.71,256.86,2633.0,249.0677,249.1452,248.961,249.1065,2633.0
2023-12-27 14:15:00,256.81,256.85,256.77,256.85,1669.0,249.058,249.0968,249.0192,249.0968,1669.0
2023-12-27 14:20:00,256.89,257.06,256.89,257.06,1670.0,249.1355,249.3004,249.1355,249.3004,1670.0
2023-12-27 14:25:00,257.09,257.29,257.02,257.18,3455.0,249.3295,249.5235,249.2616,249.4168,3455.0
2023-12-27 14:30:00,257.19,257.19,256.92,256.99,2986.0,249.4265,249.4265,249.1646,249.2325,2986.0
2023-12-27 14:35:00,256.95,257.06,256.92,257.01,1028.0,249.1937,249.3004,249.1646,249.2519,1028.0
2023-12-27 14:40:00,257.03,257.06,256.99,257.03,1508.0,249.2713,249.3004,249.2325,249.2713,1508.0
2023-12-27 14:45:00,257.08,257.14,257.06,257.11,1221.0,249.3198,249.378,249.3004,249.3489,1221.0
2023-12-27 14:50:00,257.11,257.13,257.06,257.1,2449.0,249.3489,249.3683,249.3004,249.3392,2449.0
2023-12-27 14:55:00,257.14,257.23,257.09,257.23,2533.0,249.378,249.4653,249.3295,249.4653,2533.0
2023-12-27 15:00:00,257.23,257.27,257.17,257.23,3762.0,249.4653,249.5041,249.4071,249.4653,3762.0
2023-12-27 15:05:00,257.21,257.27,257.15,257.27,2224.0,249.4459,249.5041,249.3877,249.5041,2224.0
2023-12-27 15:10:00,257.25,257.36,257.25,257.33,3298.0,249.4847,249.5914,249.4847,249.5623,3298.0
2023-12-27 15:15:00,257.29,257.34,256.88,256.88,2888.0,249.5235,249.572,249.1258,249.1258,2888.0
2023-12-27 15:20:00,256.82,256.99,256.73,256.94,2586.0,249.0677,249.2325,248.9804,249.184,2586.0
2023-12-27 15:25:00,256.97,256.97,256.83,256.89,2024.0,249.2131,249.2131,249.0774,249.1355,2024.0
2023-12-27 15:30:00,256.85,257.08,256.77,257.08,3113.0,249.0968,249.3198,249.0192,249.3198,3113.0
2023-12-27 15:35:00,257.07,257.16,256.94,256.95,5108.0,249.3101,249.3974,249.184,249.1937,5108.0
2023-12-27 15:40:00,256.92,256.92,256.68,256.68,6176.0,249.1646,249.1646,248.9319,248.9319,6176.0
2023-12-27 15:45:00,256.62,256.67,256.46,256.55,6009.0,248.8737,248.9222,248.7185,248.8058,6009.0
2023-12-27 15:50:00,256.48,256.99,256.46,256.94,21891.0,248.7379,249.2325,248.7185,249.184,21891.0
2023-12-27 15:55:00,256.99,257.46,256.95,257.44,54778.0,249.2325,249.6883,249.1937,249.6689,54778.0
2023-12-28 09:30:00,257.97,258.42,257.46,257.8,29852.0,250.1829,250.6194,249.6883,250.0181,29852.0
2023-12-28 09:35:00,257.98,258.48,257.98,258.43,1670.0,250.1926,250.6776,250.1926,250.6291,1670.0
2023-12-28 09:40:00,258.3,258.34,257.74,257.74,2407.0,250.503,250.5418,249.9599,249.9599,2407.0
2023-12-28 09:45:00,257.92,258.45,257.92,258.3,3086.0,250.1345,250.6485,250.1345,250.503,3086.0
2023-12-28 09:50:00,258.46,258.54,258.36,258.53,2705.0,250.6582,250.7357,250.5612,250.726,2705.0
2023-12-28 09:55:00,258.56,258.79,258.19,258.2,4252.0,250.7551,250.9782,250.3963,250.406,4252.0
2023-12-28 10:00:00,258.12,258.25,257.96,257.96,3209.0,250.3284,250.4545,250.1732,250.1732,3209.0
2023-12-28 10:05:00,258.06,258.21,258.06,258.11,3219.0,250.2702,250.4157,250.2702,250.3187,3219.0
2023-12-28 10:10:00,258.15,258.35,258.12,258.2,2569.0,250.3575,250.5515,250.3284,250.406,2569.0
2023-12-28 10:15:00,258.2,258.32,258.19,258.29,2971.0,250.406,250.5224,250.3963,250.4933,2971.0
2023-12-28 10:20:00,258.23,258.26,258.06,258.17,3412.0,250.4351,250.4642,250.2702,250.3769,3412.0
2023-12-28 10:25:00,258.21,258.24,258.15,258.16,1800.0,250.4157,250.4448,250.3575,250.3672,1800.0
2023-12-28 10:30:00,258.2,258.26,258.15,258.26,1355.0,250.406,250.4642,250.3575,250.4642,1355.0
2023-12-28 10:35:00,258.22,258.28,258.15,258.19,5026.0,250.4254,250.4836,250.3575,250.3963,5026.0
2023-12-28 10:40:00,258.18,258.21,258.15,258.17,929.0,250.3866,250.4157,250.3575,250.3769,929.0
2023-12-28 10:45:00,258.17,258.18,258.04,258.04,3511.0,250.3769,250.3866,250.2508,250.2508,3511.0
2023-12-28 10:50:00,258.14,258.25,258.05,258.05,2236.0,250.3478,250.4545,250.2605,250.2605,2236.0
2023-12-28 10:55:00,258.11,258.11,257.88,257.89,1978.0,250.3187,250.3187,250.0957,250.1054,1978.0
2023-12-28 11:00:00,257.89,258.24,257.89,258.14,1718.0,250.1054,250.4448,250.1054,250.3478,1718.0
2023-12-28 11:05:00,258.02,258.13,257.95,258.13,2000.0,250.2314,250.3381,250.1635,250.3381,2000.0
2023-12-28 11:10:00,258.08,258.14,258.04,258.05,1109.0,250.2896,250.3478,250.2508,250.2605,1109.0
2023-12-28 11:15:00,257.98,258.0,257.88,257.93,1965.0,250.1926,250.212,250.0957,250.1442,1965.0
2023-12-28 11:20:00,257.89,258.02,257.88,257.92,2213.0,250.1054,250.2314,250.0957,250.1345,2213.0
2023-12-28 11:25:00,257.89,258.13,257.86,258.04,3578.0,250.1054,250.3381,250.0763,250.2508,3578.0
2023-12-28 11:30:00,258.04,258.11,257.87,257.88,1671.0,250.2508,250.3187,250.086,250.0957,1671.0
2023-12-28 11:35:00,257.97,257.97,257.87,257.9,1314.0,250.1829,250.1829,250.086,250.1151,1314.0
2023-12-28 11:40:00,257.9,258.05,257.9,257.97,1420.0,250.1151,250.2605,250.1151,250.1829,1420.0
2023-12-28 11:45:00,257.99,257.99,257.82,257.9,1200.0,250.2023,250.2023,250.0375,250.1151,1200.0
2023-12-28 11:50:00,258.07,258.13,258.05,258.05,1897.0,250.2799,250.3381,250.2605,250.2605,1897.0
2023-12-28 11:55:00,258.07,258.07,257.94,257.94,1178.0,250.2799,250.2799,250.1539,250.1539,1178.0
2023-12-28 12:00:00,257.9,257.96,257.78,257.81,2639.0,250.1151,250.1732,249.9987,250.0278,2639.0
2023-12-28 12:05:00,257.8,257.89,257.8,257.88,1419.0,250.0181,250.1054,250.0181,250.0957,1419.0
2023-12-28 12:10:00,257.93,257.94,257.77,257.78,1558.0,250.1442,250.1539,249.989,249.9987,1558.0
2023-12-28 12:15:00,257.91,257.97,257.84,257.86,3022.0,250.1248,250.1829,250.0569,250.0763,3022.0
2023-12-28 12:20:00,257.82,257.91,257.82,257.85,875.0,250.0375,250.1248,250.0375,250.0666,875.0
2023-12-28 12:25:00,257.88,257.93,257.84,257.85,1591.0,250.0957,250.1442,250.0569,250.0666,1591.0
2023-12-28 12:30:00,257.85,257.96,257.85,257.87,1373.0,250.0666,250.1732,250.0666,250.086,1373.0
2023-12-28 12:35:00,257.9,257.93,257.85,257.9,2325.0,250.1151,250.1442,250.0666,250.1151,2325.0
2023-12-28 12:40:00,257.92,257.92,257.88,257.89,1088.0,250.1345,250.1345,250.0957,250.1054,1088.0
2023-12-28 12:45:00,257.97,258.07,257.95,258.0,927.0,250.1829,250.2799,250.1635,250.212,927.0
2023-12-28 12:50:00,258.04,258.09,258.03,258.09,1656.0,250.2508,250.2993,250.2411,250.2993,1656.0
2023-12-28 12:55:00,258.26,258.3,258.05,258.05,763.0,250.4642,250.503,250.2605,250.2605,763.0
2023-12-28 13:00:00,258.14,258.14,257.81,257.82,1397.0,250.3478,250.3478,250.0278,250.0375,1397.0
2023-12-28 13:05:00,257.88,258.06,257.85,258.06,3612.0,250.0957,250.2702,250.0666,250.2702,3612.0
2023-12-28 13:10:00,258.0,258.0,257.95,257.95,799.0,250.212,250.212,250.1635,250.1635,799.0
2023-12-28 13:15:00,258.0,258.17,257.91,258.17,1354.0,250.212,250.3769,250.1248,250.3769,1354.0
2023-12-28 13:20:00,258.12,258.19,258.08,258.19,782.0,250.3284,250.3963,250.2896,250.3963,782.0
2023-12-28 13:25:00,258.12,258.12,257.97,257.98,1688.0,250.3284,250.3284,250.1829,250.1926,1688.0
2023-12-28 13:30:00,257.89,258.04,257.89,257.98,976.0,250.1054,250.2508,250.1054,250.1926,976.0
2023-12-28 13:35:00,257.95,258.1,257.91,258.08,3300.0,250.1635,250.309,250.1248,250.2896,3300.0
2023-12-28 13:40:00,258.02,258.06,258.01,258.06,788.0,250.2314,250.2702,250.2217,250.2702,788.0
2023-12-28 13:45:00,258.14,258.23,258.14,258.23,1059.0,250.3478,250.4351,250.3478,250.4351,1059.0
2023-12-28 13:50:00,258.3,258.37,258.23,258.24,2463.0,250.503,250.5709,250.4351,250.4448,2463.0
2023-12-28 13:55:00,258.16,258.2,258.14,258.18,1532.0,250.3672,250.406,250.3478,250.3866,1532.0
2023-12-28 14:00:00,258.25,258.27,258.19,258.2,1891.0,250.4545,250.4739,250.3963,250.406,1891.0
2023-12-28 14:05:00,258.21,258.29,258.2,258.23,2169.0,250.4157,250.4933,250.406,250.4351,2169.0
2023-12-28 14:10:00,258.31,258.43,258.27,258.43,1212.0,250.5127,250.6291,250.4739,250.6291,1212.0
2023-12-28 14:15:00,258.5,258.52,258.39,258.4,1646.0,250.6969,250.7163,250.5903,250.6,1646.0
2023-12-28 14:20:00,258.37,258.47,258.37,258.42,1113.0,250.5709,250.6679,250.5709,250.6194,1113.0
2023-12-28 14:25:00,258.4,258.48,258.4,258.48,957.0,250.6,250.6776,250.6,250.6776,957.0
2023-12-28 14:30:00,258.51,258.59,258.41,258.41,1738.0,250.7066,250.7842,250.6097,250.6097,1738.0
2023-12-28 14:35:00,258.53,258.55,258.47,258.48,1890.0,250.726,250.7454,250.6679,250.6776,1890.0
2023-12-28 14:40:00,258.46,258.53,258.44,258.51,2392.0,250.6582,250.726,250.6388,250.7066,2392.0
2023-12-28 14:45:00,258.51,258.61,258.48,258.61,1970.0,250.7066,250.8036,250.6776,250.8036,1970.0
2023-12-28 14:50:00,258.6,258.6,258.47,258.5,1926.0,250.7939,250.7939,250.6679,250.6969,1926.0
2023-12-28 14:55:00,258.57,258.61,258.51,258.54,1981.0,250.7648,250.8036,250.7066,250.7357,1981.0
2023-12-28 15:00:00,258.54,258.56,258.39,258.45,2567.0,250.7357,250.7551,250.5903,250.6485,2567.0
2023-12-28 15:05:00,258.43,258.49,258.42,258.49,2349.0,250.6291,250.6872,250.6194,250.6872,2349.0
2023-12-28 15:10:00,258.49,258.64,258.47,258.51,4280.0,250.6872,250.8327,250.6679,250.7066,4280.0
2023-12-28 15:15:00,258.58,258.68,258.52,258.66,3334.0,250.7745,250.8715,250.7163,250.8521,3334.0
2023-12-28 15:20:00,258.69,258.69,258.54,258.56,3287.0,250.8812,250.8812,250.7357,250.7551,3287.0
2023-12-28 15:25:00,258.62,258.62,258.52,258.55,2677.0,250.8133,250.8133,250.7163,250.7454,2677.0
2023-12-28 15:30:00,258.53,258.54,258.33,258.37,3733.0,250.726,250.7357,250.5321,250.5709,3733.0
2023-12-28 15:35:00,258.38,258.44,258.37,258.38,2872.0,250.5806,250.6388,250.5709,250.5806,2872.0
2023-12-28 15:40:00,258.37,258.38,258.26,258.36,6659.0,250.5709,250.5806,250.4642,250.5612,6659.0
2023-12-28 15:45:00,258.37,258.37,258.14,258.21,5748.0,250.5709,250.5709,250.3478,250.4157,5748.0
2023-12-28 15:50:00,258.24,258.36,258.1,258.11,10871.0,250.4448,250.5612,250.309,250.3187,10871.0
2023-12-28 15:55:00,258.09,258.21,257.95,258.14,36069.0,250.2993,250.4157,250.1635,250.3478,36069.0
2023-12-29 09:30:00,258.52,258.74,258.13,258.13,12256.0,250.7163,250.9297,250.3381,250.3381,12256.0
2023-12-29 09:35:00,258.67,258.82,258.19,258.3,4290.0,250.8618,251.0073,250.3963,250.503,4290.0
2023-12-29 09:40:00,258.47,258.56,257.85,258.48,20322.0,250.6679,250.7551,250.0666,250.6776,20322.0
2023-12-29 09:45:00,258.44,258.44,258.02,258.02,4599.0,250.6388,250.6388,250.2314,250.2314,4599.0
2023-12-29 09:50:00,258.2,258.22,258.2,258.22,206.0,250.406,250.4254,250.406,250.4254,206.0
2023-12-29 09:55:00,258.15,258.38,258.03,258.37,3295.0,250.3575,250.5806,250.2411,250.5709,3295.0
2023-12-29 10:00:00,258.44,258.79,258.44,258.63,8641.0,250.6388,250.9782,250.6388,250.823,8641.0
2023-12-29 10:05:00,258.6,258.84,258.6,258.71,2252.0,250.7939,251.0267,250.7939,250.9006,2252.0
2023-12-29 10:10:00,258.56,258.62,258.34,258.39,6408.0,250.7551,250.8133,250.5418,250.5903,6408.0
2023-12-29 10:15:00,258.38,258.58,258.32,258.57,6309.0,250.5806,250.7745,250.5224,250.7648,6309.0
2023-12-29 10:20:00,258.63,258.69,258.57,258.62,3706.0,250.823,250.8812,250.7648,250.8133,3706.0
2023-12-29 10:25:00,258.7,258.7,258.48,258.6,3279.0,250.8909,250.8909,250.6776,250.7939,3279.0
2023-12-29 10:30:00,258.65,258.68,258.45,258.51,2779.0,250.8424,250.8715,250.6485,250.7066,2779.0
2023-12-29 10:35:00,258.55,258.76,258.51,258.72,3955.0,250.7454,250.9491,250.7066,250.9103,3955.0
2023-12-29 10:40:00,258.74,259.14,258.71,259.07,21995.0,250.9297,251.3176,250.9006,251.2497,21995.0
2023-12-29 10:45:00,259.11,259.22,258.54,258.82,6813.0,251.2885,251.3952,250.7357,251.0073,6813.0
2023-12-29 10:50:00,258.83,258.9,258.6,258.6,2742.0,251.017,251.0849,250.7939,250.7939,2742.0
2023-12-29 10:55:00,258.61,258.74,258.61,258.72,2882.0,250.8036,250.9297,250.8036,250.9103,2882.0
2023-12-29 11:00:00,258.7,258.92,258.68,258.92,4462.0,250.8909,251.1043,250.8715,251.1043,4462.0
2023-12-29 11:05:00,259.01,259.15,259.01,259.03,1595.0,251.1916,251.3273,251.1916,251.2109,1595.0
2023-12-29 11:10:00,259.05,259.08,259.01,259.03,964.0,251.2303,251.2594,251.1916,251.2109,964.0
2023-12-29 11:15:00,259.05,259.1,258.8,258.98,3798.0,251.2303,251.2788,250.9879,251.1625,3798.0
2023-12-29 11:20:00,258.94,259.1,258.91,259.1,700.0,251.1237,251.2788,251.0946,251.2788,700.0
2023-12-29 11:25:00,259.19,259.31,259.08,259.1,3459.0,251.3661,251.4825,251.2594,251.2788,3459.0
2023-12-29 11:30:00,259.18,259.18,258.99,258.99,1546.0,251.3564,251.3564,251.1722,251.1722,1546.0
2023-12-29 11:35:00,259.01,259.07,258.9,259.06,1254.0,251.1916,251.2497,251.0849,251.24,1254.0
2023-12-29 11:40:00,259.19,259.19,258.99,259.0,2622.0,251.3661,251.3661,251.1722,251.1819,2622.0
2023-12-29 11:45:00,259.15,259.15,259.04,259.04,2580.0,251.3273,251.3273,251.2206,251.2206,2580.0
2023-12-29 11:50:00,258.9,258.9,258.57,258.57,1175.0,251.0849,251.0849,250.7648,250.7648,1175.0
2023-12-29 11:55:00,258.59,258.67,258.56,258.66,1961.0,250.7842,250.8618,250.7551,250.8521,1961.0
2023-12-29 12:00:00,258.68,258.74,258.61,258.63,5075.0,250.8715,250.9297,250.8036,250.823,5075.0
2023-12-29 12:05:00,258.54,258.62,258.39,258.48,1827.0,250.7357,250.8133,250.5903,250.6776,1827.0
2023-12-29 12:10:00,258.52,258.57,258.28,258.39,1900.0,250.7163,250.7648,250.4836,250.5903,1900.0
2023-12-29 12:15:00,258.47,258.76,258.47,258.73,2260.0,250.6679,250.9491,250.6679,250.92,2260.0
2023-12-29 12:20:00,258.75,258.99,258.59,258.65,6145.0,250.9394,251.1722,250.7842,250.8424,6145.0
2023-12-29 12:25:00,258.69,258.71,258.55,258.61,2561.0,250.8812,250.9006,250.7454,250.8036,2561.0
2023-12-29 12:30:00,258.58,258.73,258.58,258.67,1641.0,250.7745,250.92,250.7745,250.8618,1641.0
2023-12-29 12:35:00,258.68,258.82,258.62,258.78,2354.0,250.8715,251.0073,250.8133,250.9685,2354.0
2023-12-29 12:40:00,258.82,258.82,258.73,258.78,1787.0,251.0073,251.0073,250.92,250.9685,1787.0
2023-12-29 12:45:00,258.83,258.93,258.67,258.75,2300.0,251.017,251.114,250.8618,250.9394,2300.0
2023-12-29 12:50:00,258.69,258.9,258.68,258.9,901.0,250.8812,251.0849,250.8715,251.0849,901.0
2023-12-29 12:55:00,258.94,259.05,258.91,258.98,1997.0,251.1237,251.2303,251.0946,251.1625,1997.0
2023-12-29 13:00:00,259.03,259.1,258.97,259.02,2202.0,251.2109,251.2788,251.1528,251.2013,2202.0
2023-12-29 13:05:00,259.05,259.05,259.03,259.03,817.0,251.2303,251.2303,251.2109,251.2109,817.0
2023-12-29 13:10:00,259.03,259.07,259.0,259.02,1606.0,251.2109,251.2497,251.1819,251.2013,1606.0
2023-12-29 13:15:00,258.94,258.99,258.88,258.92,2263.0,251.1237,251.1722,251.0655,251.1043,2263.0
2023-12-29 13:20:00,258.95,259.19,258.91,259.09,3577.0,251.1334,251.3661,251.0946,251.2691,3577.0
2023-12-29 13:25:00,259.07,259.19,259.07,259.07,3305.0,251.2497,251.3661,251.2497,251.2497,3305.0
2023-12-29 13:30:00,259.06,259.33,259.06,259.2,3368.0,251.24,251.5019,251.24,251.3758,3368.0
2023-12-29 13:35:00,259.21,259.36,259.16,259.36,2200.0,251.3855,251.531,251.337,251.531,2200.0
2023-12-29 13:40:00,259.3,259.3,259.16,259.22,4966.0,251.4728,251.4728,251.337,251.3952,4966.0
2023-12-29 13:45:00,259.25,259.32,259.19,259.32,1597.0,251.4243,251.4922,251.3661,251.4922,1597.0
2023-12-29 13:50:00,259.29,259.33,259.03,259.03,1889.0,251.4631,251.5019,251.2109,251.2109,1889.0
2023-12-29 13:55:00,259.05,259.19,259.05,259.1,4304.0,251.2303,251.3661,251.2303,251.2788,4304.0
2023-12-29 14:00:00,259.09,259.29,259.09,259.28,1392.0,251.2691,251.4631,251.2691,251.4534,1392.0
2023-12-29 14:05:00,259.28,259.36,259.12,259.27,2495.0,251.4534,251.531,251.2982,251.4437,2495.0
2023-12-29 14:10:00,259.18,259.28,259.12,259.28,1250.0,251.3564,251.4534,251.2982,251.4534,1250.0
2023-12-29 14:15:00,259.28,259.4,259.28,259.4,2899.0,251.4534,251.5698,251.4534,251.5698,2899.0
2023-12-29 14:20:00,259.37,259.44,259.36,259.4,1192.0,251.5407,251.6086,251.531,251.5698,1192.0
2023-12-29 14:25:00,259.45,259.5,259.36,259.5,2003.0,251.6183,251.6668,251.531,251.6668,2003.0
2023-12-29 14:30:00,259.5,259.68,259.5,259.58,2141.0,251.6668,251.8413,251.6668,251.7443,2141.0
2023-12-29 14:35:00,259.53,259.59,259.5,259.54,1382.0,251.6959,251.754,251.6668,251.7056,1382.0
2023-12-29 14:40:00,259.53,259.53,259.32,259.38,5782.0,251.6959,251.6959,251.4922,251.5504,5782.0
2023-12-29 14:45:00,259.42,259.56,259.41,259.56,1989.0,251.5892,251.7249,251.5795,251.7249,1989.0
2023-12-29 14:50:00,259.54,259.62,259.51,259.6,1877.0,251.7056,251.7831,251.6765,251.7637,1877.0
2023-12-29 14:55:00,259.57,259.59,259.49,259.55,2186.0,251.7346,251.754,251.6571,251.7153,2186.0
2023-12-29 15:00:00,259.53,259.6,259.5,259.59,3702.0,251.6959,251.7637,251.6668,251.754,3702.0
2023-12-29 15:05:00,259.59,259.81,259.59,259.66,4420.0,251.754,251.9674,251.754,251.8219,4420.0
2023-12-29 15:10:00,259.66,259.68,259.47,259.63,7360.0,251.8219,251.8413,251.6377,251.7928,7360.0
2023-12-29 15:15:00,259.6,259.69,259.5,259.53,6618.0,251.7637,251.851,251.6668,251.6959,6618.0
2023-12-29 15:20:00,259.48,259.56,259.43,259.54,4582.0,251.6474,251.7249,251.5989,251.7056,4582.0
2023-12-29 15:25:00,259.52,259.67,259.47,259.65,8846.0,251.6862,251.8316,251.6377,251.8122,8846.0
2023-12-29 15:30:00,259.61,259.68,259.43,259.51,7730.0,251.7734,251.8413,251.5989,251.6765,7730.0
2023-12-29 15:35:00,259.54,259.68,259.51,259.66,6770.0,251.7056,251.8413,251.6765,251.8219,6770.0
2023-12-29 15:40:00,259.71,259.88,259.68,259.71,8218.0,251.8704,252.0353,251.8413,251.8704,8218.0
2023-12-29 15:45:00,259.69,259.87,259.6,259.62,7399.0,251.851,252.0256,251.7637,251.7831,7399.0
2023-12-29 15:50:00,259.6,259.86,259.32,259.34,12716.0,251.7637,252.0159,251.4922,251.5116,12716.0
2023-12-29 15:55:00,259.29,259.81,259.21,259.69,49903.0,251.4631,251.9674,251.3855,251.851,49903.0
2024-01-02 09:30:00,259.67,260.88,259.5,260.79,53058.0,251.8316,253.0051,251.6668,252.9178,53058.0
2024-01-02 09:35:00,260.74,260.74,259.59,259.62,7200.0,252.8693,252.8693,251.754,251.7831,7200.0
2024-01-02 09:40:00,259.74,260.84,259.73,259.94,10765.0,251.8995,252.9663,251.8898,252.0935,10765.0
2024-01-02 09:45:00,260.0,260.26,259.67,260.18,8583.0,252.1517,252.4038,251.8316,252.3262,8583.0
2024-01-02 09:50:00,260.36,260.36,259.96,260.2,2948.0,252.5008,252.5008,252.1129,252.3456,2948.0
2024-01-02 09:55:00,260.31,260.95,260.23,260.71,3890.0,252.4523,253.073,252.3747,252.8402,3890.0
2024-01-02 10:00:00,260.62,260.73,260.3,260.63,4988.0,252.753,252.8596,252.4426,252.7627,4988.0
2024-01-02 10:05:00,260.79,261.14,260.74,260.87,5388.0,252.9178,253.2573,252.8693,252.9954,5388.0
2024-01-02 10:10:00,260.79,261.08,260.64,260.69,3907.0,252.9178,253.1991,252.7723,252.8208,3907.0
2024-01-02 10:15:00,260.65,260.82,260.56,260.62,2848.0,252.782,252.9469,252.6948,252.753,2848.0
2024-01-02 10:20:00,260.62,260.71,260.23,260.23,1100.0,252.753,252.8402,252.3747,252.3747,1100.0
2024-01-02 10:25:00,260.32,260.44,260.19,260.33,6150.0,252.462,252.5784,252.3359,252.4717,6150.0
2024-01-02 10:30:00,260.28,260.37,260.05,260.1,5931.0,252.4232,252.5105,252.2002,252.2486,5931.0
2024-01-02 10:35:00,260.1,260.23,259.96,260.06,12069.0,252.2486,252.3747,252.1129,252.2099,12069.0
2024-01-02 10:40:00,260.07,260.46,260.02,260.46,4760.0,252.2196,252.5978,252.1711,252.5978,4760.0
2024-01-02 10:45:00,260.37,260.5,260.32,260.49,3300.0,252.5105,252.6366,252.462,252.6269,3300.0
2024-01-02 10:50:00,260.5,260.85,260.49,260.68,9274.0,252.6366,252.976,252.6269,252.8111,9274.0
2024-01-02 10:55:00,260.68,260.97,260.59,260.63,6832.0,252.8111,253.0924,252.7239,252.7627,6832.0
2024-01-02 11:00:00,260.63,260.72,260.57,260.6,5498.0,252.7627,252.8499,252.7045,252.7336,5498.0
2024-01-02 11:05:00,260.7,260.71,260.43,260.64,11921.0,252.8305,252.8402,252.5687,252.7723,11921.0
2024-01-02 11:10:00,260.71,260.8,260.38,260.58,15867.0,252.8402,252.9275,252.5202,252.7142,15867.0
2024-01-02 11:15:00,260.56,260.81,260.56,260.71,2839.0,252.6948,252.9372,252.6948,252.8402,2839.0
2024-01-02 11:20:00,260.72,260.74,260.38,260.38,7572.0,252.8499,252.8693,252.5202,252.5202,7572.0
2024-01-02 11:25:00,260.28,260.32,260.15,260.27,1737.0,252.4232,252.462,252.2971,252.4135,1737.0
2024-01-02 11:30:00,260.25,260.27,260.13,260.18,3882.0,252.3941,252.4135,252.2777,252.3262,3882.0
2024-01-02 11:35:00,260.18,260.19,260.05,260.05,7247.0,252.3262,252.3359,252.2002,252.2002,7247.0
2024-01-02 11:40:00,260.08,260.22,260.08,260.19,2418.0,252.2293,252.365,252.2293,252.3359,2418.0
2024-01-02 11:45:00,260.19,260.28,260.18,260.19,2339.0,252.3359,252.4232,252.3262,252.3359,2339.0
2024-01-02 11:50:00,260.12,260.21,260.07,260.1,3920.0,252.268,252.3553,252.2196,252.2486,3920.0
2024-01-02 11:55:00,260.13,260.22,260.08,260.16,1645.0,252.2777,252.365,252.2293,252.3068,1645.0
2024-01-02 12:00:00,260.08,260.2,260.05,260.05,2020.0,252.2293,252.3456,252.2002,252.2002,2020.0
2024-01-02 12:05:00,259.98,260.0,259.83,259.94,2971.0,252.1323,252.1517,251.9868,252.0935,2971.0
2024-01-02 12:10:00,260.03,260.28,260.0,260.0,2623.0,252.1808,252.4232,252.1517,252.1517,2623.0
2024-01-02 12:15:00,260.04,260.11,259.77,259.95,2453.0,252.1905,252.2583,251.9286,252.1032,2453.0
2024-01-02 12:20:00,260.06,260.13,259.9,260.06,2216.0,252.2099,252.2777,252.0547,252.2099,2216.0
2024-01-02 12:25:00,260.1,260.11,259.97,260.06,2000.0,252.2486,252.2583,252.1226,252.2099,2000.0
2024-01-02 12:30:00,260.18,260.2,260.13,260.13,924.0,252.3262,252.3456,252.2777,252.2777,924.0
2024-01-02 12:35:00,260.14,260.38,260.14,260.37,1025.0,252.2874,252.5202,252.2874,252.5105,1025.0
2024-01-02 12:40:00,260.4,260.46,260.34,260.37,1572.0,252.5396,252.5978,252.4814,252.5105,1572.0
2024-01-02 12:45:00,260.28,260.41,260.22,260.41,1708.0,252.4232,252.5493,252.365,252.5493,1708.0
2024-01-02 12:50:00,260.31,260.35,260.18,260.33,3773.0,252.4523,252.4911,252.3262,252.4717,3773.0
2024-01-02 12:55:00,260.18,260.31,260.03,260.03,3210.0,252.3262,252.4523,252.1808,252.1808,3210.0
2024-01-02 13:00:00,259.9,260.09,259.86,260.08,4704.0,252.0547,252.239,252.0159,252.2293,4704.0
2024-01-02 13:05:00,260.06,260.13,259.97,260.13,3211.0,252.2099,252.2777,252.1226,252.2777,3211.0
2024-01-02 13:10:00,260.1,260.27,260.04,260.19,1130.0,252.2486,252.4135,252.1905,252.3359,1130.0
2024-01-02 13:15:00,260.14,260.18,260.01,260.07,2481.0,252.2874,252.3262,252.1614,252.2196,2481.0
2024-01-02 13:20:00,260.14,260.15,259.79,259.88,13026.0,252.2874,252.2971,251.948,252.0353,13026.0
2024-01-02 13:25:00,259.97,260.04,259.89,259.92,9487.0,252.1226,252.1905,252.045,252.0741,9487.0
2024-01-02 13:30:00,259.85,259.85,259.48,259.62,8677.0,252.0062,252.0062,251.6474,251.7831,8677.0
2024-01-02 13:35:00,259.54,259.85,259.53,259.64,1449.0,251.7056,252.0062,251.6959,251.8025,1449.0
2024-01-02 13:40:00,259.63,259.73,259.52,259.56,3600.0,251.7928,251.8898,251.6862,251.7249,3600.0
2024-01-02 13:45:00,259.52,259.63,259.45,259.45,5719.0,251.6862,251.7928,251.6183,251.6183,5719.0
2024-01-02 13:50:00,259.44,259.57,259.39,259.42,2964.0,251.6086,251.7346,251.5601,251.5892,2964.0
2024-01-02 13:55:00,259.46,259.52,259.29,259.3,2904.0,251.628,251.6862,251.4631,251.4728,2904.0
2024-01-02 14:00:00,259.33,259.36,259.18,259.19,2802.0,251.5019,251.531,251.3564,251.3661,2802.0
2024-01-02 14:05:00,259.16,259.31,259.12,259.25,3804.0,251.337,251.4825,251.2982,251.4243,3804.0
2024-01-02 14:10:00,259.33,259.33,259.04,259.12,3213.0,251.5019,251.5019,251.2206,251.2982,3213.0
2024-01-02 14:15:00,259.06,259.17,259.02,259.15,3093.0,251.24,251.3467,251.2013,251.3273,3093.0
2024-01-02 14:20:00,259.1,259.21,258.82,258.82,3558.0,251.2788,251.3855,251.0073,251.0073,3558.0
2024-01-02 14:25:00,258.8,258.89,258.73,258.88,2720.0,250.9879,251.0752,250.92,251.0655,2720.0
2024-01-02 14:30:00,258.85,258.96,258.69,258.7,2276.0,251.0364,251.1431,250.8812,250.8909,2276.0
2024-01-02 14:35:00,258.63,258.68,258.5,258.58,2917.0,250.823,250.8715,250.6969,250.7745,2917.0
2024-01-02 14:40:00,258.58,258.67,258.4,258.47,5754.0,250.7745,250.8618,250.6,250.6679,5754.0
2024-01-02 14:45:00,258.51,258.6,258.4,258.41,8291.0,250.7066,250.7939,250.6,250.6097,8291.0
2024-01-02 14:50:00,258.51,258.51,258.38,258.43,1153.0,250.7066,250.7066,250.5806,250.6291,1153.0
2024-01-02 14:55:00,258.41,258.45,258.26,258.38,2476.0,250.6097,250.6485,250.4642,250.5806,2476.0
2024-01-02 15:00:00,258.31,258.37,258.17,258.26,4347.0,250.5127,250.5709,250.3769,250.4642,4347.0
2024-01-02 15:05:00,258.18,258.42,258.12,258.22,4327.0,250.3866,250.6194,250.3284,250.4254,4327.0
2024-01-02 15:10:00,258.28,258.28,257.88,257.93,4457.0,250.4836,250.4836,250.0957,250.1442,4457.0
2024-01-02 15:15:00,257.8,258.13,257.8,258.03,4617.0,250.0181,250.3381,250.0181,250.2411,4617.0
2024-01-02 15:20:00,257.94,257.99,257.71,257.83,8040.0,250.1539,250.2023,249.9308,250.0472,8040.0
2024-01-02 15:25:00,257.81,257.84,257.62,257.7,3093.0,250.0278,250.0569,249.8435,249.9211,3093.0
2024-01-02 15:30:00,257.77,257.97,257.7,257.73,7774.0,249.989,250.1829,249.9211,249.9502,7774.0
2024-01-02 15:35:00,257.69,257.82,257.62,257.8,5022.0,249.9114,250.0375,249.8435,250.0181,5022.0
2024-01-02 15:40:00,257.88,258.05,257.86,258.03,9459.0,250.0957,250.2605,250.0763,250.2411,9459.0
2024-01-02 15:45:00,258.09,258.2,257.96,258.14,7772.0,250.2993,250.406,250.1732,250.3478,7772.0
2024-01-02 15:50:00,258.2,258.65,258.15,258.65,14805.0,250.406,250.8424,250.3575,250.8424,14805.0
2024-01-02 15:55:00,258.65,258.7,258.38,258.61,42519.0,250.8424,250.8909,250.5806,250.8036,42519.0
2024-01-03 09:30:00,259.55,259.75,258.33,259.4,17832.0,251.7153,251.9092,250.5321,251.5698,17832.0
2024-01-03 09:35:00,258.8,259.75,258.71,259.5,6386.0,250.9879,251.9092,250.9006,251.6668,6386.0
2024-01-03 09:40:00,259.42,259.92,259.15,259.16,8284.0,251.5892,252.0741,251.3273,251.337,8284.0
2024-01-03 09:45:00,259.16,259.58,259.01,259.27,6382.0,251.337,251.7443,251.1916,251.4437,6382.0
2024-01-03 09:50:00,259.25,259.5,259.06,259.3,5155.0,251.4243,251.6668,251.24,251.4728,5155.0
2024-01-03 09:55:00,259.21,259.72,259.21,259.71,7841.0,251.3855,251.8801,251.3855,251.8704,7841.0
2024-01-03 10:00:00,259.74,260.87,259.6,260.85,17659.0,251.8995,252.9954,251.7637,252.976,17659.0
2024-01-03 10:05:00,260.96,261.39,260.61,260.8,13919.0,253.0827,253.4997,252.7433,252.9275,13919.0
2024-01-03 10:10:00,260.84,261.23,260.77,260.96,10540.0,252.9663,253.3445,252.8984,253.0827,10540.0
2024-01-03 10:15:00,260.98,261.16,260.66,261.06,4771.0,253.1021,253.2767,252.7917,253.1797,4771.0
2024-01-03 10:20:00,260.98,261.35,260.82,260.92,6090.0,253.1021,253.4609,252.9469,253.0439,6090.0
2024-01-03 10:25:00,260.89,261.27,260.67,260.82,12553.0,253.0148,253.3833,252.8014,252.9469,12553.0
2024-01-03 10:30:00,260.8,260.87,260.49,260.49,4176.0,252.9275,252.9954,252.6269,252.6269,4176.0
2024-01-03 10:35:00,260.51,260.52,260.07,260.23,6996.0,252.6463,252.656,252.2196,252.3747,6996.0
2024-01-03 10:40:00,260.15,260.15,259.56,259.56,4863.0,252.2971,252.2971,251.7249,251.7249,4863.0
2024-01-03 10:45:00,259.5,259.86,259.46,259.77,3209.0,251.6668,252.0159,251.628,251.9286,3209.0
2024-01-03 10:50:00,259.75,259.75,259.1,259.23,2861.0,251.9092,251.9092,251.2788,251.4049,2861.0
2024-01-03 10:55:00,259.22,259.24,258.7,258.71,9651.0,251.3952,251.4146,250.8909,250.9006,9651.0
2024-01-03 11:00:00,258.71,258.8,258.2,258.22,6870.0,250.9006,250.9879,250.406,250.4254,6870.0
2024-01-03 11:05:00,258.15,258.54,258.14,258.43,6948.0,250.3575,250.7357,250.3478,250.6291,6948.0
2024-01-03 11:10:00,258.49,258.71,258.42,258.64,3647.0,250.6872,250.9006,250.6194,250.8327,3647.0
2024-01-03 11:15:00,258.63,258.64,257.63,258.1,11758.0,250.823,250.8327,249.8532,250.309,11758.0
2024-01-03 11:20:00,258.0,258.2,257.76,258.03,7018.0,250.212,250.406,249.9793,250.2411,7018.0
2024-01-03 11:25:00,257.97,258.16,257.91,258.16,12546.0,250.1829,250.3672,250.1248,250.3672,12546.0
2024-01-03 11:30:00,258.08,258.2,257.95,258.07,4088.0,250.2896,250.406,250.1635,250.2799,4088.0
2024-01-03 11:35:00,258.13,258.25,258.07,258.15,3741.0,250.3381,250.4545,250.2799,250.3575,3741.0
2024-01-03 11:40:00,258.22,258.34,258.15,258.22,3531.0,250.4254,250.5418,250.3575,250.4254,3531.0
2024-01-03 11:45:00,258.29,258.4,258.22,258.4,3887.0,250.4933,250.6,250.4254,250.6,3887.0
2024-01-03 11:50:00,258.53,258.66,258.47,258.56,2713.0,250.726,250.8521,250.6679,250.7551,2713.0
2024-01-03 11:55:00,258.5,258.5,258.16,258.23,5369.0,250.6969,250.6969,250.3672,250.4351,5369.0
2024-01-03 12:00:00,258.24,258.34,258.1,258.11,10898.0,250.4448,250.5418,250.309,250.3187,10898.0
2024-01-03 12:05:00,258.1,258.22,258.0,258.0,6060.0,250.309,250.4254,250.212,250.212,6060.0
2024-01-03 12:10:00,258.0,258.11,257.79,257.88,11228.0,250.212,250.3187,250.0084,250.0957,11228.0
2024-01-03 12:15:00,257.96,258.02,257.6,257.61,7154.0,250.1732,250.2314,249.8241,249.8338,7154.0
2024-01-03 12:20:00,257.66,257.73,257.58,257.66,5399.0,249.8823,249.9502,249.8047,249.8823,5399.0
2024-01-03 12:25:00,257.66,257.83,257.6,257.79,7482.0,249.8823,250.0472,249.8241,250.0084,7482.0
2024-01-03 12:30:00,257.83,257.94,257.79,257.91,6640.0,250.0472,250.1539,250.0084,250.1248,6640.0
2024-01-03 12:35:00,257.9,258.04,257.83,258.0,8527.0,250.1151,250.2508,250.0472,250.212,8527.0
2024-01-03 12:40:00,258.0,258.18,257.91,257.91,5899.0,250.212,250.3866,250.1248,250.1248,5899.0
2024-01-03 12:45:00,257.98,258.0,257.66,257.82,7500.0,250.1926,250.212,249.8823,250.0375,7500.0
2024-01-03 12:50:00,257.85,257.88,257.34,257.59,19579.0,250.0666,250.0957,249.572,249.8144,19579.0
2024-01-03 12:55:00,257.65,257.76,257.43,257.63,10958.0,249.8726,249.9793,249.6592,249.8532,10958.0
2024-01-03 13:00:00,257.77,258.15,257.74,257.95,6632.0,249.989,250.3575,249.9599,250.1635,6632.0
2024-01-03 13:05:00,257.94,258.13,257.88,258.12,3106.0,250.1539,250.3381,250.0957,250.3284,3106.0
2024-01-03 13:10:00,258.14,258.24,258.09,258.14,4096.0,250.3478,250.4448,250.2993,250.3478,4096.0
2024-01-03 13:15:00,258.09,258.13,257.95,258.02,6610.0,250.2993,250.3381,250.1635,250.2314,6610.0
2024-01-03 13:20:00,258.1,258.17,258.01,258.01,3081.0,250.309,250.3769,250.2217,250.2217,3081.0
2024-01-03 13:25:00,258.07,258.15,258.0,258.09,1983.0,250.2799,250.3575,250.212,250.2993,1983.0
2024-01-03 13:30:00,258.04,258.12,257.94,257.94,2870.0,250.2508,250.3284,250.1539,250.1539,2870.0
2024-01-03 13:35:00,257.93,258.26,257.85,258.25,5307.0,250.1442,250.4642,250.0666,250.4545,5307.0
2024-01-03 13:40:00,258.35,258.43,258.26,258.27,1705.0,250.5515,250.6291,250.4642,250.4739,1705.0
2024-01-03 13:45:00,258.31,258.32,258.01,258.22,2997.0,250.5127,250.5224,250.2217,250.4254,2997.0
2024-01-03 13:50:00,258.22,258.23,257.86,257.86,1508.0,250.4254,250.4351,250.0763,250.0763,1508.0
2024-01-03 13:55:00,257.91,258.06,257.91,257.96,1895.0,250.1248,250.2702,250.1248,250.1732,1895.0
2024-01-03 14:00:00,257.88,258.2,257.5,257.5,11091.0,250.0957,250.406,249.7271,249.7271,11091.0
2024-01-03 14:05:00,257.63,257.63,257.26,257.26,9723.0,249.8532,249.8532,249.4944,249.4944,9723.0
2024-01-03 14:10:00,257.19,257.62,257.09,257.26,10895.0,249.4265,249.8435,249.3295,249.4944,10895.0
2024-01-03 14:15:00,257.39,257.49,257.16,257.31,8065.0,249.6205,249.7174,249.3974,249.5429,8065.0
2024-01-03 14:20:00,257.35,257.59,257.26,257.51,2549.0,249.5817,249.8144,249.4944,249.7368,2549.0
2024-01-03 14:25:00,257.57,258.22,257.57,258.13,2535.0,249.795,250.4254,249.795,250.3381,2535.0
2024-01-03 14:30:00,258.15,258.18,258.02,258.12,2271.0,250.3575,250.3866,250.2314,250.3284,2271.0
2024-01-03 14:35:00,258.15,258.23,257.96,258.23,3554.0,250.3575,250.4351,250.1732,250.4351,3554.0
2024-01-03 14:40:00,258.21,258.39,258.14,258.39,1358.0,250.4157,250.5903,250.3478,250.5903,1358.0
2024-01-03 14:45:00,258.35,258.35,258.11,258.13,2504.0,250.5515,250.5515,250.3187,250.3381,2504.0
2024-01-03 14:50:00,258.01,258.12,257.78,257.78,4479.0,250.2217,250.3284,249.9987,249.9987,4479.0
2024-01-03 14:55:00,257.78,257.78,257.48,257.51,3846.0,249.9987,249.9987,249.7077,249.7368,3846.0
2024-01-03 15:00:00,257.5,257.58,257.31,257.4,5488.0,249.7271,249.8047,249.5429,249.6302,5488.0
2024-01-03 15:05:00,257.37,257.51,257.31,257.46,4077.0,249.6011,249.7368,249.5429,249.6883,4077.0
2024-01-03 15:10:00,257.55,257.59,257.34,257.54,4687.0,249.7756,249.8144,249.572,249.7659,4687.0
2024-01-03 15:15:00,257.47,257.47,257.27,257.3,2832.0,249.698,249.698,249.5041,249.5332,2832.0
2024-01-03 15:20:00,257.3,257.37,257.1,257.1,3591.0,249.5332,249.6011,249.3392,249.3392,3591.0
2024-01-03 15:25:00,257.01,257.3,256.9,257.3,5519.0,249.2519,249.5332,249.1452,249.5332,5519.0
2024-01-03 15:30:00,257.35,257.64,257.33,257.49,7307.0,249.5817,249.8629,249.5623,249.7174,7307.0
2024-01-03 15:35:00,257.55,257.55,257.29,257.5,8303.0,249.7756,249.7756,249.5235,249.7271,8303.0
2024-01-03 15:40:00,257.43,257.51,257.27,257.27,7846.0,249.6592,249.7368,249.5041,249.5041,7846.0
2024-01-03 15:45:00,257.3,257.3,257.07,257.17,10847.0,249.5332,249.5332,249.3101,249.4071,10847.0
2024-01-03 15:50:00,257.1,257.19,256.56,256.6,20468.0,249.3392,249.4265,248.8155,248.8543,20468.0
2024-01-03 15:55:00,256.61,256.93,256.5,256.54,65498.0,248.864,249.1743,248.7573,248.7961,65498.0
2024-01-04 09:30:00,258.75,258.75,256.99,258.0,43783.0,250.9394,250.9394,249.2325,250.212,43783.0
2024-01-04 09:35:00,257.95,258.3,257.48,258.16,5011.0,250.1635,250.503,249.7077,250.3672,5011.0
2024-01-04 09:40:00,258.26,258.41,257.81,257.84,11449.0,250.4642,250.6097,250.0278,250.0569,11449.0
2024-01-04 09:45:00,257.84,258.04,257.69,257.8,2100.0,250.0569,250.2508,249.9114,250.0181,2100.0
2024-01-04 09:50:00,257.79,258.02,257.62,257.71,3867.0,250.0084,250.2314,249.8435,249.9308,3867.0
2024-01-04 09:55:00,257.59,258.11,257.59,257.97,1804.0,249.8144,250.3187,249.8144,250.1829,1804.0
2024-01-04 10:00:00,257.97,258.45,257.87,258.35,20530.0,250.1829,250.6485,250.086,250.5515,20530.0
2024-01-04 10:05:00,258.42,258.55,258.22,258.49,3124.0,250.6194,250.7454,250.4254,250.6872,3124.0
2024-01-04 10:10:00,258.56,258.88,258.35,258.71,6934.0,250.7551,251.0655,250.5515,250.9006,6934.0
2024-01-04 10:15:00,258.71,258.71,258.24,258.46,5169.0,250.9006,250.9006,250.4448,250.6582,5169.0
2024-01-04 10:20:00,258.46,258.46,258.08,258.18,3965.0,250.6582,250.6582,250.2896,250.3866,3965.0
2024-01-04 10:25:00,258.11,258.54,258.0,258.36,7325.0,250.3187,250.7357,250.212,250.5612,7325.0
2024-01-04 10:30:00,258.49,258.71,258.31,258.57,3031.0,250.6872,250.9006,250.5127,250.7648,3031.0
2024-01-04 10:35:00,258.58,258.81,258.53,258.53,2911.0,250.7745,250.9976,250.726,250.726,2911.0
2024-01-04 10:40:00,258.43,258.76,258.43,258.69,2951.0,250.6291,250.9491,250.6291,250.8812,2951.0
2024-01-04 10:45:00,258.78,258.78,258.52,258.63,17846.0,250.9685,250.9685,250.7163,250.823,17846.0
2024-01-04 10:50:00,258.68,258.74,258.5,258.74,5286.0,250.8715,250.9297,250.6969,250.9297,5286.0
2024-01-04 10:55:00,258.72,258.76,258.65,258.69,1835.0,250.9103,250.9491,250.8424,250.8812,1835.0
2024-01-04 11:00:00,258.68,258.73,258.59,258.6,2891.0,250.8715,250.92,250.7842,250.7939,2891.0
2024-01-04 11:05:00,258.61,258.71,258.58,258.59,1637.0,250.8036,250.9006,250.7745,250.7842,1637.0
2024-01-04 11:10:00,258.52,258.79,258.52,258.73,2586.0,250.7163,250.9782,250.7163,250.92,2586.0
2024-01-04 11:15:00,258.78,258.97,258.64,258.74,5188.0,250.9685,251.1528,250.8327,250.9297,5188.0
2024-01-04 11:20:00,258.74,258.9,258.67,258.75,1834.0,250.9297,251.0849,250.8618,250.9394,1834.0
2024-01-04 11:25:00,258.86,258.89,258.64,258.64,2710.0,251.0461,251.0752,250.8327,250.8327,2710.0
2024-01-04 11:30:00,258.61,258.67,258.48,258.48,4733.0,250.8036,250.8618,250.6776,250.6776,4733.0
2024-01-04 11:35:00,258.51,258.86,258.51,258.73,3117.0,250.7066,251.0461,250.7066,250.92,3117.0
2024-01-04 11:40:00,258.81,258.83,258.71,258.73,1005.0,250.9976,251.017,250.9006,250.92,1005.0
2024-01-04 11:45:00,258.77,258.84,258.71,258.72,2539.0,250.9588,251.0267,250.9006,250.9103,2539.0
2024-01-04 11:50:00,258.71,258.74,258.53,258.64,3818.0,250.9006,250.9297,250.726,250.8327,3818.0
2024-01-04 11:55:00,258.65,258.77,258.65,258.71,2675.0,250.8424,250.9588,250.8424,250.9006,2675.0
2024-01-04 12:00:00,258.75,258.75,258.59,258.64,5623.0,250.9394,250.9394,250.7842,250.8327,5623.0
2024-01-04 12:05:00,258.65,258.78,258.61,258.77,3202.0,250.8424,250.9685,250.8036,250.9588,3202.0
2024-01-04 12:10:00,258.83,258.92,258.72,258.77,3818.0,251.017,251.1043,250.9103,250.9588,3818.0
2024-01-04 12:15:00,258.78,259.0,258.75,258.89,7510.0,250.9685,251.1819,250.9394,251.0752,7510.0
2024-01-04 12:20:00,258.81,258.9,258.81,258.89,1200.0,250.9976,251.0849,250.9976,251.0752,1200.0
2024-01-04 12:25:00,258.89,258.97,258.79,258.79,2214.0,251.0752,251.1528,250.9782,250.9782,2214.0
2024-01-04 12:30:00,258.79,258.79,258.7,258.7,1427.0,250.9782,250.9782,250.8909,250.8909,1427.0
2024-01-04 12:35:00,258.64,258.77,258.64,258.76,4371.0,250.8327,250.9588,250.8327,250.9491,4371.0
2024-01-04 12:40:00,258.72,258.81,258.58,258.59,1102.0,250.9103,250.9976,250.7745,250.7842,1102.0
2024-01-04 12:45:00,258.56,258.66,258.42,258.66,3049.0,250.7551,250.8521,250.6194,250.8521,3049.0
2024-01-04 12:50:00,258.7,258.7,258.58,258.63,3191.0,250.8909,250.8909,250.7745,250.823,3191.0
2024-01-04 12:55:00,258.54,258.61,258.39,258.45,2951.0,250.7357,250.8036,250.5903,250.6485,2951.0
2024-01-04 13:00:00,258.45,258.67,258.45,258.57,650.0,250.6485,250.8618,250.6485,250.7648,650.0
2024-01-04 13:05:00,258.65,258.9,258.63,258.88,2782.0,250.8424,251.0849,250.823,251.0655,2782.0
2024-01-04 13:10:00,258.81,258.81,258.5,258.74,9300.0,250.9976,250.9976,250.6969,250.9297,9300.0
2024-01-04 13:15:00,258.71,258.84,258.71,258.73,1363.0,250.9006,251.0267,250.9006,250.92,1363.0
2024-01-04 13:20:00,258.79,258.9,258.74,258.78,1216.0,250.9782,251.0849,250.9297,250.9685,1216.0
2024-01-04 13:25:00,258.77,258.84,258.7,258.75,2778.0,250.9588,251.0267,250.8909,250.9394,2778.0
2024-01-04 13:30:00,258.75,258.75,258.59,258.59,5035.0,250.9394,250.9394,250.7842,250.7842,5035.0
2024-01-04 13:35:00,258.59,258.76,258.5,258.76,5154.0,250.7842,250.9491,250.6969,250.9491,5154.0
2024-01-04 13:40:00,258.71,258.76,258.6,258.7,3414.0,250.9006,250.9491,250.7939,250.8909,3414.0
2024-01-04 13:45:00,258.69,258.7,258.56,258.68,1362.0,250.8812,250.8909,250.7551,250.8715,1362.0
2024-01-04 13:50:00,258.77,258.8,258.57,258.65,1634.0,250.9588,250.9879,250.7648,250.8424,1634.0
2024-01-04 13:55:00,258.65,258.65,258.38,258.47,2500.0,250.8424,250.8424,250.5806,250.6679,2500.0
2024-01-04 14:00:00,258.48,258.54,258.42,258.44,1150.0,250.6776,250.7357,250.6194,250.6388,1150.0
2024-01-04 14:05:00,258.51,258.51,258.38,258.46,864.0,250.7066,250.7066,250.5806,250.6582,864.0
2024-01-04 14:10:00,258.4,258.63,258.38,258.55,2140.0,250.6,250.823,250.5806,250.7454,2140.0
2024-01-04 14:15:00,258.51,258.51,258.33,258.33,2212.0,250.7066,250.7066,250.5321,250.5321,2212.0
2024-01-04 14:20:00,258.37,258.37,258.19,258.24,7201.0,250.5709,250.5709,250.3963,250.4448,7201.0
2024-01-04 14:25:00,258.2,258.2,258.0,258.03,2519.0,250.406,250.406,250.212,250.2411,2519.0
2024-01-04 14:30:00,258.04,258.14,257.97,258.1,1436.0,250.2508,250.3478,250.1829,250.309,1436.0
2024-01-04 14:35:00,258.06,258.11,257.94,257.96,4947.0,250.2702,250.3187,250.1539,250.1732,4947.0
2024-01-04 14:40:00,258.03,258.04,257.94,257.98,3590.0,250.2411,250.2508,250.1539,250.1926,3590.0
2024-01-04 14:45:00,257.91,258.1,257.86,258.09,2566.0,250.1248,250.309,250.0763,250.2993,2566.0
2024-01-04 14:50:00,258.14,258.3,258.14,258.29,1766.0,250.3478,250.503,250.3478,250.4933,1766.0
2024-01-04 14:55:00,258.37,258.37,258.22,258.31,2956.0,250.5709,250.5709,250.4254,250.5127,2956.0
2024-01-04 15:00:00,258.3,258.3,258.1,258.11,2599.0,250.503,250.503,250.309,250.3187,2599.0
2024-01-04 15:05:00,258.14,258.25,258.11,258.2,1859.0,250.3478,250.4545,250.3187,250.406,1859.0
2024-01-04 15:10:00,258.15,258.2,258.03,258.03,11098.0,250.3575,250.406,250.2411,250.2411,11098.0
2024-01-04 15:15:00,258.05,258.06,257.69,257.71,2301.0,250.2605,250.2702,249.9114,249.9308,2301.0
2024-01-04 15:20:00,257.7,257.7,257.42,257.62,4197.0,249.9211,249.9211,249.6495,249.8435,4197.0
2024-01-04 15:25:00,257.54,257.56,257.24,257.38,3174.0,249.7659,249.7853,249.475,249.6108,3174.0
2024-01-04 15:30:00,257.47,257.56,257.24,257.28,3916.0,249.698,249.7853,249.475,249.5138,3916.0
2024-01-04 15:35:00,257.3,257.4,257.2,257.38,7335.0,249.5332,249.6302,249.4362,249.6108,7335.0
2024-01-04 15:40:00,257.4,257.49,257.37,257.45,5803.0,249.6302,249.7174,249.6011,249.6786,5803.0
2024-01-04 15:45:00,257.45,257.47,257.12,257.15,10851.0,249.6786,249.698,249.3586,249.3877,10851.0
2024-01-04 15:50:00,257.12,257.12,256.38,256.48,29107.0,249.3586,249.3586,248.6409,248.7379,29107.0
2024-01-04 15:55:00,256.51,256.54,256.0,256.27,79483.0,248.767,248.7961,248.2724,248.5343,79483.0
2024-01-05 09:30:00,256.59,257.0,255.41,255.42,20422.0,248.8446,249.2422,247.7002,247.7099,20422.0
2024-01-05 09:35:00,255.48,255.8,255.09,255.1,5155.0,247.7681,248.0784,247.3899,247.3996,5155.0
2024-01-05 09:40:00,255.21,255.47,254.78,255.46,5708.0,247.5063,247.7584,247.0892,247.7487,5708.0
2024-01-05 09:45:00,255.46,255.5,255.41,255.48,2024.0,247.7487,247.7875,247.7002,247.7681,2024.0
2024-01-05 09:50:00,255.5,255.64,255.37,255.43,5754.0,247.7875,247.9233,247.6614,247.7196,5754.0
2024-01-05 09:55:00,255.42,255.43,254.64,254.92,7088.0,247.7099,247.7196,246.9535,247.225,7088.0
2024-01-05 10:00:00,254.96,255.84,254.96,255.8,1683.0,247.2638,248.1172,247.2638,248.0784,1683.0
2024-01-05 10:05:00,255.67,255.99,255.47,255.76,2798.0,247.9524,248.2627,247.7584,248.0397,2798.0
2024-01-05 10:10:00,255.86,256.0,255.13,255.14,5090.0,248.1366,248.2724,247.4287,247.4384,5090.0
2024-01-05 10:15:00,255.13,255.13,254.76,254.98,3209.0,247.4287,247.4287,247.0698,247.2832,3209.0
2024-01-05 10:20:00,254.9,255.13,254.9,255.12,1055.0,247.2056,247.4287,247.2056,247.419,1055.0
2024-01-05 10:25:00,255.06,255.11,254.7,254.77,7950.0,247.3608,247.4093,247.0117,247.0795,7950.0
2024-01-05 10:30:00,254.76,255.14,254.5,255.09,7704.0,247.0698,247.4384,246.8177,247.3899,7704.0
2024-01-05 10:35:00,255.09,255.09,254.59,254.67,3433.0,247.3899,247.3899,246.905,246.9826,3433.0
2024-01-05 10:40:00,254.42,254.73,254.38,254.73,2343.0,246.7401,247.0407,246.7013,247.0407,2343.0
2024-01-05 10:45:00,254.82,254.89,254.6,254.6,1300.0,247.128,247.1959,246.9147,246.9147,1300.0
2024-01-05 10:50:00,254.56,254.8,254.5,254.71,1324.0,246.8759,247.1086,246.8177,247.0214,1324.0
2024-01-05 10:55:00,254.77,254.94,254.7,254.78,6591.0,247.0795,247.2444,247.0117,247.0892,6591.0
2024-01-05 11:00:00,254.79,254.95,254.73,254.81,2190.0,247.0989,247.2541,247.0407,247.1183,2190.0
2024-01-05 11:05:00,254.79,254.93,254.72,254.78,5889.0,247.0989,247.2347,247.031,247.0892,5889.0
2024-01-05 11:10:00,254.77,255.22,254.77,255.22,1470.0,247.0795,247.516,247.0795,247.516,1470.0
2024-01-05 11:15:00,255.15,255.17,254.77,254.78,2892.0,247.4481,247.4675,247.0795,247.0892,2892.0
2024-01-05 11:20:00,254.62,254.77,254.56,254.77,4186.0,246.9341,247.0795,246.8759,247.0795,4186.0
2024-01-05 11:25:00,254.47,254.6,254.43,254.53,1375.0,246.7886,246.9147,246.7498,246.8468,1375.0
2024-01-05 11:30:00,254.58,254.76,254.56,254.66,3400.0,246.8953,247.0698,246.8759,246.9729,3400.0
2024-01-05 11:35:00,254.74,254.75,254.51,254.57,1600.0,247.0504,247.0601,246.8274,246.8856,1600.0
2024-01-05 11:40:00,254.51,254.79,254.5,254.76,2189.0,246.8274,247.0989,246.8177,247.0698,2189.0
2024-01-05 11:45:00,254.71,254.73,254.59,254.67,1533.0,247.0214,247.0407,246.905,246.9826,1533.0
2024-01-05 11:50:00,254.8,254.88,254.75,254.84,1342.0,247.1086,247.1862,247.0601,247.1474,1342.0
2024-01-05 11:55:00,254.84,254.84,254.62,254.79,1000.0,247.1474,247.1474,246.9341,247.0989,1000.0
2024-01-05 12:00:00,254.68,254.73,254.55,254.59,2015.0,246.9923,247.0407,246.8662,246.905,2015.0
2024-01-05 12:05:00,254.59,254.6,254.33,254.37,1334.0,246.905,246.9147,246.6528,246.6916,1334.0
2024-01-05 12:10:00,254.17,254.34,254.15,254.2,3407.0,246.4977,246.6625,246.4783,246.5267,3407.0
2024-01-05 12:15:00,254.14,254.47,254.14,254.24,4022.0,246.4686,246.7886,246.4686,246.5655,4022.0
2024-01-05 12:20:00,254.27,254.27,254.12,254.19,1000.0,246.5946,246.5946,246.4492,246.517,1000.0
2024-01-05 12:25:00,254.15,254.22,254.12,254.22,5048.0,246.4783,246.5461,246.4492,246.5461,5048.0
2024-01-05 12:30:00,254.2,254.2,253.8,253.83,3011.0,246.5267,246.5267,246.1388,246.1679,3011.0
2024-01-05 12:35:00,253.95,254.16,253.94,254.07,3664.0,246.2843,246.488,246.2746,246.4007,3664.0
2024-01-05 12:40:00,254.01,254.19,254.01,254.17,1636.0,246.3425,246.517,246.3425,246.4977,1636.0
2024-01-05 12:45:00,254.12,254.14,253.91,254.05,1944.0,246.4492,246.4686,246.2455,246.3813,1944.0
2024-01-05 12:50:00,254.13,254.21,254.02,254.06,2869.0,246.4589,246.5364,246.3522,246.391,2869.0
2024-01-05 12:55:00,254.06,254.26,253.99,254.25,901.0,246.391,246.5849,246.3231,246.5752,901.0
2024-01-05 13:00:00,254.17,254.28,254.04,254.12,3582.0,246.4977,246.6043,246.3716,246.4492,3582.0
2024-01-05 13:05:00,254.16,254.3,254.1,254.3,2911.0,246.488,246.6237,246.4298,246.6237,2911.0
2024-01-05 13:10:00,254.31,254.51,254.2,254.43,6746.0,246.6334,246.8274,246.5267,246.7498,6746.0
2024-01-05 13:15:00,254.34,254.48,254.23,254.32,2038.0,246.6625,246.7983,246.5558,246.6431,2038.0
2024-01-05 13:20:00,254.34,254.44,254.23,254.44,2440.0,246.6625,246.7595,246.5558,246.7595,2440.0
2024-01-05 13:25:00,254.62,254.7,254.55,254.55,977.0,246.9341,247.0117,246.8662,246.8662,977.0
2024-01-05 13:30:00,254.7,254.79,254.56,254.65,2182.0,247.0117,247.0989,246.8759,246.9632,2182.0
2024-01-05 13:35:00,254.72,254.75,254.49,254.75,2278.0,247.031,247.0601,246.808,247.0601,2278.0
2024-01-05 13:40:00,254.78,254.78,254.49,254.58,1580.0,247.0892,247.0892,246.808,246.8953,1580.0
2024-01-05 13:45:00,254.57,254.6,254.16,254.31,4836.0,246.8856,246.9147,246.488,246.6334,4836.0
2024-01-05 13:50:00,254.23,254.33,254.03,254.25,4015.0,246.5558,246.6528,246.3619,246.5752,4015.0
2024-01-05 13:55:00,254.22,254.4,254.22,254.34,2578.0,246.5461,246.7207,246.5461,246.6625,2578.0
2024-01-05 14:00:00,254.34,254.47,254.31,254.46,5202.0,246.6625,246.7886,246.6334,246.7789,5202.0
2024-01-05 14:05:00,254.43,254.55,254.42,254.53,1952.0,246.7498,246.8662,246.7401,246.8468,1952.0
2024-01-05 14:10:00,254.51,254.69,254.51,254.59,3061.0,246.8274,247.002,246.8274,246.905,3061.0
2024-01-05 14:15:00,254.64,254.64,254.46,254.49,1464.0,246.9535,246.9535,246.7789,246.808,1464.0
2024-01-05 14:20:00,254.49,254.62,254.11,254.25,12864.0,246.808,246.9341,246.4395,246.5752,12864.0
2024-01-05 14:25:00,254.36,254.55,254.35,254.54,2274.0,246.6819,246.8662,246.6722,246.8565,2274.0
2024-01-05 14:30:00,254.5,254.51,254.34,254.5,4386.0,246.8177,246.8274,246.6625,246.8177,4386.0
2024-01-05 14:35:00,254.49,254.51,254.26,254.27,3751.0,246.808,246.8274,246.5849,246.5946,3751.0
2024-01-05 14:40:00,254.26,254.29,254.06,254.07,3852.0,246.5849,246.614,246.391,246.4007,3852.0
2024-01-05 14:45:00,254.08,254.09,253.95,254.02,3914.0,246.4104,246.4201,246.2843,246.3522,3914.0
2024-01-05 14:50:00,253.93,253.96,253.73,253.82,4394.0,246.2649,246.294,246.0709,246.1582,4394.0
2024-01-05 14:55:00,253.76,253.78,253.48,253.77,4412.0,246.1,246.1194,245.8285,246.1097,4412.0
2024-01-05 15:00:00,253.74,253.82,253.63,253.64,3375.0,246.0806,246.1582,245.974,245.9837,3375.0
2024-01-05 15:05:00,253.65,253.84,253.52,253.8,4850.0,245.9933,246.1776,245.8673,246.1388,4850.0
2024-01-05 15:10:00,253.8,253.99,253.69,253.79,6050.0,246.1388,246.3231,246.0321,246.1291,6050.0
2024-01-05 15:15:00,253.78,253.78,253.69,253.73,3726.0,246.1194,246.1194,246.0321,246.0709,3726.0
2024-01-05 15:20:00,253.79,253.93,253.65,253.66,5207.0,246.1291,246.2649,245.9933,246.003,5207.0
2024-01-05 15:25:00,253.69,253.71,253.41,253.68,8200.0,246.0321,246.0515,245.7606,246.0224,8200.0
2024-01-05 15:30:00,253.61,253.65,253.43,253.48,4335.0,245.9546,245.9933,245.78,245.8285,4335.0
2024-01-05 15:35:00,253.51,253.71,253.51,253.64,6449.0,245.8576,246.0515,245.8576,245.9837,6449.0
2024-01-05 15:40:00,253.66,253.93,253.64,253.93,10884.0,246.003,246.2649,245.9837,246.2649,10884.0
2024-01-05 15:45:00,253.98,254.06,253.79,254.02,12000.0,246.3134,246.391,246.1291,246.3522,12000.0
2024-01-05 15:50:00,253.99,254.2,253.9,254.07,18979.0,246.3231,246.5267,246.2358,246.4007,18979.0
2024-01-05 15:55:00,254.09,254.17,253.83,253.88,50668.0,246.4201,246.4977,246.1679,246.2164,50668.0
2024-01-08 09:30:00,253.0,253.57,251.48,253.57,24266.0,245.363,245.9158,243.8889,245.9158,24266.0
2024-01-08 09:35:00,253.57,253.61,252.14,252.63,10248.0,245.9158,245.9546,244.5289,245.0041,10248.0
2024-01-08 09:40:00,252.26,252.31,251.36,251.59,5465.0,244.6453,244.6938,243.7725,243.9955,5465.0
2024-01-08 09:45:00,251.7,251.98,251.5,251.97,7171.0,244.1022,244.3738,243.9082,244.3641,7171.0
2024-01-08 09:50:00,251.77,252.02,250.88,250.96,6142.0,244.1701,244.4126,243.307,243.3845,6142.0
2024-01-08 09:55:00,251.0,251.67,251.0,251.61,2413.0,243.4233,244.0731,243.4233,244.0149,2413.0
2024-01-08 10:00:00,251.72,252.06,251.52,251.56,4778.0,244.1216,244.4513,243.9276,243.9664,4778.0
2024-01-08 10:05:00,251.63,251.97,251.63,251.96,6400.0,244.0343,244.3641,244.0343,244.3544,6400.0
2024-01-08 10:10:00,251.88,252.18,251.85,252.08,10551.0,244.2768,244.5677,244.2477,244.4707,10551.0
2024-01-08 10:15:00,251.97,252.01,251.81,252.01,6958.0,244.3641,244.4029,244.2089,244.4029,6958.0
2024-01-08 10:20:00,252.06,252.18,251.97,252.18,9893.0,244.4513,244.5677,244.3641,244.5677,9893.0
2024-01-08 10:25:00,252.19,252.46,252.07,252.08,4820.0,244.5774,244.8393,244.461,244.4707,4820.0
2024-01-08 10:30:00,252.08,252.4,252.01,252.4,13695.0,244.4707,244.7811,244.4029,244.7811,13695.0
2024-01-08 10:35:00,252.35,252.4,252.16,252.4,4362.0,244.7326,244.7811,244.5483,244.7811,4362.0
2024-01-08 10:40:00,252.35,252.43,252.22,252.27,3690.0,244.7326,244.8102,244.6065,244.655,3690.0
2024-01-08 10:45:00,252.19,252.19,251.8,252.12,6292.0,244.5774,244.5774,244.1992,244.5095,6292.0
2024-01-08 10:50:00,252.12,252.21,251.66,251.67,2976.0,244.5095,244.5968,244.0634,244.0731,2976.0
2024-01-08 10:55:00,251.67,252.09,251.66,252.0,5947.0,244.0731,244.4804,244.0634,244.3932,5947.0
2024-01-08 11:00:00,252.14,252.28,252.09,252.28,1686.0,244.5289,244.6647,244.4804,244.6647,1686.0
2024-01-08 11:05:00,252.17,252.19,251.95,252.05,3910.0,244.558,244.5774,244.3447,244.4416,3910.0
2024-01-08 11:10:00,252.1,252.12,251.87,251.98,2474.0,244.4901,244.5095,244.2671,244.3738,2474.0
2024-01-08 11:15:00,252.01,252.35,252.01,252.21,9286.0,244.4029,244.7326,244.4029,244.5968,9286.0
2024-01-08 11:20:00,252.3,252.32,252.1,252.26,3596.0,244.6841,244.7035,244.4901,244.6453,3596.0
2024-01-08 11:25:00,252.26,252.35,252.19,252.19,2938.0,244.6453,244.7326,244.5774,244.5774,2938.0
2024-01-08 11:30:00,252.17,252.17,252.05,252.07,2734.0,244.558,244.558,244.4416,244.461,2734.0
2024-01-08 11:35:00,252.03,252.23,252.01,252.18,3567.0,244.4222,244.6162,244.4029,244.5677,3567.0
2024-01-08 11:40:00,252.24,252.33,252.14,252.23,3913.0,244.6259,244.7132,244.5289,244.6162,3913.0
2024-01-08 11:45:00,252.28,252.36,252.12,252.14,5042.0,244.6647,244.7423,244.5095,244.5289,5042.0
2024-01-08 11:50:00,252.16,252.39,252.15,252.35,4702.0,244.5483,244.7714,244.5386,244.7326,4702.0
2024-01-08 11:55:00,252.28,252.35,252.16,252.32,2290.0,244.6647,244.7326,244.5483,244.7035,2290.0
2024-01-08 12:00:00,252.33,252.44,252.3,252.38,2476.0,244.7132,244.8199,244.6841,244.7617,2476.0
2024-01-08 12:05:00,252.39,252.39,252.16,252.16,1432.0,244.7714,244.7714,244.5483,244.5483,1432.0
2024-01-08 12:10:00,252.1,252.24,252.0,252.02,6987.0,244.4901,244.6259,244.3932,244.4126,6987.0
2024-01-08 12:15:00,252.03,252.08,251.95,251.95,1946.0,244.4222,244.4707,244.3447,244.3447,1946.0
2024-01-08 12:20:00,251.98,252.03,251.87,251.92,3261.0,244.3738,244.4222,244.2671,244.3156,3261.0
2024-01-08 12:25:00,251.86,251.96,251.86,251.96,2446.0,244.2574,244.3544,244.2574,244.3544,2446.0
2024-01-08 12:30:00,251.98,252.06,251.9,252.03,2512.0,244.3738,244.4513,244.2962,244.4222,2512.0
2024-01-08 12:35:00,252.01,252.17,252.01,252.17,2083.0,244.4029,244.558,244.4029,244.558,2083.0
2024-01-08 12:40:00,252.21,252.21,252.02,252.07,1152.0,244.5968,244.5968,244.4126,244.461,1152.0
2024-01-08 12:45:00,252.13,252.33,252.09,252.31,4389.0,244.5192,244.7132,244.4804,244.6938,4389.0
2024-01-08 12:50:00,252.38,252.46,252.3,252.44,1126.0,244.7617,244.8393,244.6841,244.8199,1126.0
2024-01-08 12:55:00,252.49,252.49,252.39,252.41,1101.0,244.8684,244.8684,244.7714,244.7908,1101.0
2024-01-08 13:00:00,252.39,252.47,252.36,252.37,7310.0,244.7714,244.849,244.7423,244.752,7310.0
2024-01-08 13:05:00,252.36,252.38,252.01,252.01,4504.0,244.7423,244.7617,244.4029,244.4029,4504.0
2024-01-08 13:10:00,252.01,252.01,251.71,251.9,6327.0,244.4029,244.4029,244.1119,244.2962,6327.0
2024-01-08 13:15:00,251.95,252.05,251.88,252.0,1606.0,244.3447,244.4416,244.2768,244.3932,1606.0
2024-01-08 13:20:00,251.96,252.02,251.92,251.92,1226.0,244.3544,244.4126,244.3156,244.3156,1226.0
2024-01-08 13:25:00,252.01,252.02,251.64,251.66,5419.0,244.4029,244.4126,244.044,244.0634,5419.0
2024-01-08 13:30:00,251.66,251.76,251.62,251.67,2411.0,244.0634,244.1604,244.0246,244.0731,2411.0
2024-01-08 13:35:00,251.61,251.69,251.45,251.55,3661.0,244.0149,244.0925,243.8598,243.9567,3661.0
2024-01-08 13:40:00,251.63,251.79,251.54,251.73,3502.0,244.0343,244.1895,243.947,244.1313,3502.0
2024-01-08 13:45:00,251.84,251.93,251.79,251.87,2919.0,244.238,244.3253,244.1895,244.2671,2919.0
2024-01-08 13:50:00,251.87,251.93,251.75,251.87,3825.0,244.2671,244.3253,244.1507,244.2671,3825.0
2024-01-08 13:55:00,251.87,251.93,251.82,251.88,2614.0,244.2671,244.3253,244.2186,244.2768,2614.0
2024-01-08 14:00:00,251.84,251.88,251.59,251.81,7774.0,244.238,244.2768,243.9955,244.2089,7774.0
2024-01-08 14:05:00,251.81,251.82,251.69,251.76,1903.0,244.2089,244.2186,244.0925,244.1604,1903.0
2024-01-08 14:10:00,251.85,252.06,251.85,252.06,4171.0,244.2477,244.4513,244.2477,244.4513,4171.0
2024-01-08 14:15:00,252.06,252.13,251.89,252.13,4887.0,244.4513,244.5192,244.2865,244.5192,4887.0
2024-01-08 14:20:00,252.04,252.3,252.02,252.3,9245.0,244.4319,244.6841,244.4126,244.6841,9245.0
2024-01-08 14:25:00,252.34,252.38,252.28,252.34,4020.0,244.7229,244.7617,244.6647,244.7229,4020.0
2024-01-08 14:30:00,252.38,252.55,252.35,252.36,3630.0,244.7617,244.9266,244.7326,244.7423,3630.0
2024-01-08 14:35:00,252.31,252.39,252.25,252.37,3931.0,244.6938,244.7714,244.6356,244.752,3931.0
2024-01-08 14:40:00,252.4,252.61,252.35,252.53,3955.0,244.7811,244.9847,244.7326,244.9072,3955.0
2024-01-08 14:45:00,252.59,252.69,252.57,252.66,1526.0,244.9653,245.0623,244.9459,245.0332,1526.0
2024-01-08 14:50:00,252.61,252.67,252.56,252.67,2160.0,244.9847,245.0429,244.9363,245.0429,2160.0
2024-01-08 14:55:00,252.66,252.79,252.64,252.69,2497.0,245.0332,245.1593,245.0138,245.0623,2497.0
2024-01-08 15:00:00,252.68,252.92,252.63,252.92,23890.0,245.0526,245.2854,245.0041,245.2854,23890.0
2024-01-08 15:05:00,252.85,253.1,252.84,253.1,10005.0,245.2175,245.46,245.2078,245.46,10005.0
2024-01-08 15:10:00,253.08,253.21,253.0,253.08,11071.0,245.4406,245.5666,245.363,245.4406,11071.0
2024-01-08 15:15:00,253.11,253.35,253.11,253.28,9827.0,245.4696,245.7024,245.4696,245.6345,9827.0
2024-01-08 15:20:00,253.29,253.44,253.15,253.29,14225.0,245.6442,245.7897,245.5084,245.6442,14225.0
2024-01-08 15:25:00,253.25,253.26,252.88,252.88,7628.0,245.6054,245.6151,245.2466,245.2466,7628.0
2024-01-08 15:30:00,252.81,252.88,252.7,252.73,6320.0,245.1787,245.2466,245.072,245.1011,6320.0
2024-01-08 15:35:00,252.71,252.97,252.59,252.92,9006.0,245.0817,245.3339,244.9653,245.2854,9006.0
2024-01-08 15:40:00,252.95,253.09,252.92,252.97,6695.0,245.3145,245.4503,245.2854,245.3339,6695.0
2024-01-08 15:45:00,253.0,253.3,252.99,253.14,16744.0,245.363,245.6539,245.3533,245.4987,16744.0
2024-01-08 15:50:00,253.14,253.58,253.14,253.46,32024.0,245.4987,245.9255,245.4987,245.8091,32024.0
2024-01-08 15:55:00,253.43,253.85,253.43,253.83,103259.0,245.78,246.1873,245.78,246.1679,103259.0
2024-01-09 09:30:00,253.77,253.77,251.32,251.33,18065.0,246.1097,246.1097,243.7337,243.7434,18065.0
2024-01-09 09:35:00,252.06,252.46,251.55,251.85,2027.0,244.4513,244.8393,243.9567,244.2477,2027.0
2024-01-09 09:40:00,251.83,252.13,251.39,251.62,4593.0,244.2283,244.5192,243.8016,244.0246,4593.0
2024-01-09 09:45:00,251.8,251.92,251.51,251.52,890.0,244.1992,244.3156,243.9179,243.9276,890.0
2024-01-09 09:50:00,251.69,251.87,251.47,251.8,3572.0,244.0925,244.2671,243.8792,244.1992,3572.0
2024-01-09 09:55:00,251.62,251.73,251.35,251.68,3878.0,244.0246,244.1313,243.7628,244.0828,3878.0
2024-01-09 10:00:00,251.68,251.78,251.3,251.61,8626.0,244.0828,244.1798,243.7143,244.0149,8626.0
2024-01-09 10:05:00,251.45,251.83,251.35,251.67,5582.0,243.8598,244.2283,243.7628,244.0731,5582.0
2024-01-09 10:10:00,251.72,251.91,251.43,251.43,3934.0,244.1216,244.3059,243.8404,243.8404,3934.0
2024-01-09 10:15:00,251.55,251.73,251.54,251.65,7246.0,243.9567,244.1313,243.947,244.0537,7246.0
2024-01-09 10:20:00,251.74,251.81,251.55,251.73,5344.0,244.141,244.2089,243.9567,244.1313,5344.0
2024-01-09 10:25:00,251.64,251.75,251.44,251.58,3613.0,244.044,244.1507,243.8501,243.9858,3613.0
2024-01-09 10:30:00,251.6,251.93,251.6,251.86,3996.0,244.0052,244.3253,244.0052,244.2574,3996.0
2024-01-09 10:35:00,251.71,251.82,251.67,251.76,1343.0,244.1119,244.2186,244.0731,244.1604,1343.0
2024-01-09 10:40:00,251.88,251.94,251.72,251.72,2882.0,244.2768,244.335,244.1216,244.1216,2882.0
2024-01-09 10:45:00,251.78,251.92,251.68,251.68,2059.0,244.1798,244.3156,244.0828,244.0828,2059.0
2024-01-09 10:50:00,251.76,251.85,251.66,251.81,2862.0,244.1604,244.2477,244.0634,244.2089,2862.0
2024-01-09 10:55:00,251.96,252.06,251.89,251.98,2484.0,244.3544,244.4513,244.2865,244.3738,2484.0
2024-01-09 11:00:00,251.94,252.11,251.93,252.09,3403.0,244.335,244.4998,244.3253,244.4804,3403.0
2024-01-09 11:05:00,252.09,252.39,252.09,252.33,2000.0,244.4804,244.7714,244.4804,244.7132,2000.0
2024-01-09 11:10:00,252.27,252.37,252.21,252.23,5832.0,244.655,244.752,244.5968,244.6162,5832.0
2024-01-09 11:15:00,252.22,252.46,252.21,252.29,4844.0,244.6065,244.8393,244.5968,244.6744,4844.0
2024-01-09 11:20:00,252.27,252.41,252.26,252.39,2564.0,244.655,244.7908,244.6453,244.7714,2564.0
2024-01-09 11:25:00,252.42,252.52,252.32,252.32,2606.0,244.8005,244.8975,244.7035,244.7035,2606.0
2024-01-09 11:30:00,252.33,252.46,252.3,252.46,1809.0,244.7132,244.8393,244.6841,244.8393,1809.0
2024-01-09 11:35:00,252.42,252.5,252.02,252.02,4515.0,244.8005,244.8781,244.4126,244.4126,4515.0
2024-01-09 11:40:00,252.07,252.13,251.89,251.89,3806.0,244.461,244.5192,244.2865,244.2865,3806.0
2024-01-09 11:45:00,251.9,252.01,251.79,251.84,1250.0,244.2962,244.4029,244.1895,244.238,1250.0
2024-01-09 11:50:00,251.9,251.9,251.78,251.87,1627.0,244.2962,244.2962,244.1798,244.2671,1627.0
2024-01-09 11:55:00,251.91,251.93,251.81,251.9,1987.0,244.3059,244.3253,244.2089,244.2962,1987.0
2024-01-09 12:00:00,251.85,251.88,251.74,251.8,2530.0,244.2477,244.2768,244.141,244.1992,2530.0
2024-01-09 12:05:00,251.79,251.98,251.79,251.98,2408.0,244.1895,244.3738,244.1895,244.3738,2408.0
2024-01-09 12:10:00,251.98,251.99,251.9,251.91,1774.0,244.3738,244.3835,244.2962,244.3059,1774.0
2024-01-09 12:15:00,251.93,252.05,251.93,252.05,1573.0,244.3253,244.4416,244.3253,244.4416,1573.0
2024-01-09 12:20:00,252.05,252.19,251.95,252.19,1856.0,244.4416,244.5774,244.3447,244.5774,1856.0
2024-01-09 12:25:00,252.16,252.19,252.1,252.11,1857.0,244.5483,244.5774,244.4901,244.4998,1857.0
2024-01-09 12:30:00,252.05,252.07,251.97,252.01,2315.0,244.4416,244.461,244.3641,244.4029,2315.0
2024-01-09 12:35:00,251.91,251.97,251.77,251.88,2269.0,244.3059,244.3641,244.1701,244.2768,2269.0
2024-01-09 12:40:00,251.92,251.98,251.79,251.93,2408.0,244.3156,244.3738,244.1895,244.3253,2408.0
2024-01-09 12:45:00,251.9,251.97,251.73,251.82,1852.0,244.2962,244.3641,244.1313,244.2186,1852.0
2024-01-09 12:50:00,251.87,251.96,251.87,251.91,733.0,244.2671,244.3544,244.2671,244.3059,733.0
2024-01-09 12:55:00,251.84,251.99,251.79,251.79,3720.0,244.238,244.3835,244.1895,244.1895,3720.0
2024-01-09 13:00:00,251.76,251.97,251.74,251.93,4212.0,244.1604,244.3641,244.141,244.3253,4212.0
2024-01-09 13:05:00,251.92,251.92,251.66,251.69,2012.0,244.3156,244.3156,244.0634,244.0925,2012.0
2024-01-09 13:10:00,251.67,251.76,251.66,251.74,3036.0,244.0731,244.1604,244.0634,244.141,3036.0
2024-01-09 13:15:00,251.73,251.75,251.54,251.6,6201.0,244.1313,244.1507,243.947,244.0052,6201.0
2024-01-09 13:20:00,251.57,251.67,251.52,251.52,8142.0,243.9761,244.0731,243.9276,243.9276,8142.0
2024-01-09 13:25:00,251.53,251.57,251.4,251.52,4954.0,243.9373,243.9761,243.8113,243.9276,4954.0
2024-01-09 13:30:00,251.4,251.4,251.1,251.24,8545.0,243.8113,243.8113,243.5203,243.6561,8545.0
2024-01-09 13:35:00,251.2,251.49,251.19,251.44,1800.0,243.6173,243.8986,243.6076,243.8501,1800.0
2024-01-09 13:40:00,251.45,251.67,251.43,251.52,3100.0,243.8598,244.0731,243.8404,243.9276,3100.0
2024-01-09 13:45:00,251.53,251.76,251.52,251.7,3761.0,243.9373,244.1604,243.9276,244.1022,3761.0
2024-01-09 13:50:00,251.72,252.02,251.71,251.89,1501.0,244.1216,244.4126,244.1119,244.2865,1501.0
2024-01-09 13:55:00,252.01,252.01,251.84,251.87,1492.0,244.4029,244.4029,244.238,244.2671,1492.0
2024-01-09 14:00:00,251.82,251.82,251.67,251.71,1400.0,244.2186,244.2186,244.0731,244.1119,1400.0
2024-01-09 14:05:00,251.72,251.77,251.65,251.76,2230.0,244.1216,244.1701,244.0537,244.1604,2230.0
2024-01-09 14:10:00,251.74,251.8,251.72,251.75,3480.0,244.141,244.1992,244.1216,244.1507,3480.0
2024-01-09 14:15:00,251.7,251.74,251.57,251.66,4736.0,244.1022,244.141,243.9761,244.0634,4736.0
2024-01-09 14:20:00,251.66,251.72,251.5,251.5,5786.0,244.0634,244.1216,243.9082,243.9082,5786.0
2024-01-09 14:25:00,251.55,251.6,251.44,251.44,2094.0,243.9567,244.0052,243.8501,243.8501,2094.0
2024-01-09 14:30:00,251.5,251.54,251.32,251.39,3528.0,243.9082,243.947,243.7337,243.8016,3528.0
2024-01-09 14:35:00,251.38,251.64,251.38,251.55,3327.0,243.7919,244.044,243.7919,243.9567,3327.0
2024-01-09 14:40:00,251.6,251.64,251.49,251.49,2174.0,244.0052,244.044,243.8986,243.8986,2174.0
2024-01-09 14:45:00,251.49,251.7,251.47,251.64,2961.0,243.8986,244.1022,243.8792,244.044,2961.0
2024-01-09 14:50:00,251.64,251.64,251.41,251.53,51266.0,244.044,244.044,243.821,243.9373,51266.0
2024-01-09 14:55:00,251.49,251.49,251.36,251.37,4119.0,243.8986,243.8986,243.7725,243.7822,4119.0
2024-01-09 15:00:00,251.41,251.52,251.4,251.52,6855.0,243.821,243.9276,243.8113,243.9276,6855.0
2024-01-09 15:05:00,251.52,251.55,251.34,251.36,4927.0,243.9276,243.9567,243.7531,243.7725,4927.0
2024-01-09 15:10:00,251.37,251.58,251.37,251.47,4320.0,243.7822,243.9858,243.7822,243.8792,4320.0
2024-01-09 15:15:00,251.52,251.6,251.45,251.54,8706.0,243.9276,244.0052,243.8598,243.947,8706.0
2024-01-09 15:20:00,251.57,251.74,251.42,251.42,15270.0,243.9761,244.141,243.8307,243.8307,15270.0
2024-01-09 15:25:00,251.5,251.54,251.11,251.11,10360.0,243.9082,243.947,243.53,243.53,10360.0
2024-01-09 15:30:00,251.16,251.25,251.07,251.12,20652.0,243.5785,243.6658,243.4912,243.5397,20652.0
2024-01-09 15:35:00,251.12,251.32,250.89,251.29,35131.0,243.5397,243.7337,243.3167,243.7046,35131.0
2024-01-09 15:40:00,251.26,251.26,251.03,251.11,22692.0,243.6755,243.6755,243.4524,243.53,22692.0
2024-01-09 15:45:00,251.09,251.33,251.04,251.31,23604.0,243.5106,243.7434,243.4621,243.724,23604.0
2024-01-09 15:50:00,251.34,251.38,251.14,251.21,49856.0,243.7531,243.7919,243.5591,243.627,49856.0
2024-01-09 15:55:00,251.19,251.31,250.95,251.25,102258.0,243.6076,243.724,243.3749,243.6658,102258.0
2024-01-10 09:30:00,251.24,251.82,251.23,251.77,18303.0,243.6561,244.2186,243.6464,244.1701,18303.0
2024-01-10 09:35:00,251.76,252.59,251.73,252.59,4773.0,244.1604,244.9653,244.1313,244.9653,4773.0
2024-01-10 09:40:00,252.54,252.69,252.04,252.66,4196.0,244.9169,245.0623,244.4319,245.0332,4196.0
2024-01-10 09:45:00,252.65,253.01,252.64,252.98,3449.0,245.0235,245.3727,245.0138,245.3436,3449.0
2024-01-10 09:50:00,253.0,253.0,252.23,252.4,6538.0,245.363,245.363,244.6162,244.7811,6538.0
2024-01-10 09:55:00,252.41,252.67,252.38,252.38,4631.0,244.7908,245.0429,244.7617,244.7617,4631.0
2024-01-10 10:00:00,252.43,252.78,252.31,252.64,9386.0,244.8102,245.1496,244.6938,245.0138,9386.0
2024-01-10 10:05:00,252.64,252.84,252.59,252.73,5555.0,245.0138,245.2078,244.9653,245.1011,5555.0
2024-01-10 10:10:00,252.76,252.81,252.41,252.41,7005.0,245.1302,245.1787,244.7908,244.7908,7005.0
2024-01-10 10:15:00,252.34,252.47,252.25,252.4,3449.0,244.7229,244.849,244.6356,244.7811,3449.0
2024-01-10 10:20:00,252.4,252.4,252.08,252.11,7303.0,244.7811,244.7811,244.4707,244.4998,7303.0
2024-01-10 10:25:00,252.2,252.62,252.15,252.5,4936.0,244.5871,244.9944,244.5386,244.8781,4936.0
2024-01-10 10:30:00,252.46,252.66,252.4,252.52,4792.0,244.8393,245.0332,244.7811,244.8975,4792.0
2024-01-10 10:35:00,252.52,252.74,252.45,252.63,3914.0,244.8975,245.1108,244.8296,245.0041,3914.0
2024-01-10 10:40:00,252.65,252.66,252.35,252.36,2354.0,245.0235,245.0332,244.7326,244.7423,2354.0
2024-01-10 10:45:00,252.4,252.4,252.27,252.38,3712.0,244.7811,244.7811,244.655,244.7617,3712.0
2024-01-10 10:50:00,252.42,252.47,252.25,252.45,5123.0,244.8005,244.849,244.6356,244.8296,5123.0
2024-01-10 10:55:00,252.39,252.5,252.38,252.5,2260.0,244.7714,244.8781,244.7617,244.8781,2260.0
2024-01-10 11:00:00,252.47,252.47,252.13,252.13,1952.0,244.849,244.849,244.5192,244.5192,1952.0
2024-01-10 11:05:00,252.14,252.22,252.08,252.18,1509.0,244.5289,244.6065,244.4707,244.5677,1509.0
2024-01-10 11:10:00,252.15,252.15,251.72,251.72,3872.0,244.5386,244.5386,244.1216,244.1216,3872.0
2024-01-10 11:15:00,251.68,251.78,251.59,251.78,4495.0,244.0828,244.1798,243.9955,244.1798,4495.0
2024-01-10 11:20:00,251.8,251.84,251.74,251.8,1264.0,244.1992,244.238,244.141,244.1992,1264.0
2024-01-10 11:25:00,251.88,251.9,251.79,251.89,2267.0,244.2768,244.2962,244.1895,244.2865,2267.0
2024-01-10 11:30:00,251.93,252.05,251.92,251.93,2291.0,244.3253,244.4416,244.3156,244.3253,2291.0
2024-01-10 11:35:00,251.98,252.12,251.95,251.97,2221.0,244.3738,244.5095,244.3447,244.3641,2221.0
2024-01-10 11:40:00,252.03,252.05,251.96,252.04,5135.0,244.4222,244.4416,244.3544,244.4319,5135.0
2024-01-10 11:45:00,252.04,252.13,251.97,251.97,2647.0,244.4319,244.5192,244.3641,244.3641,2647.0
2024-01-10 11:50:00,251.98,252.18,251.85,252.18,7807.0,244.3738,244.5677,244.2477,244.5677,7807.0
2024-01-10 11:55:00,252.17,252.23,252.12,252.14,1492.0,244.558,244.6162,244.5095,244.5289,1492.0
2024-01-10 12:00:00,252.12,252.14,251.6,251.75,14695.0,244.5095,244.5289,244.0052,244.1507,14695.0
2024-01-10 12:05:00,251.73,251.82,251.58,251.82,6207.0,244.1313,244.2186,243.9858,244.2186,6207.0
2024-01-10 12:10:00,251.8,251.87,251.48,251.48,2017.0,244.1992,244.2671,243.8889,243.8889,2017.0
2024-01-10 12:15:00,251.55,251.63,251.42,251.49,3160.0,243.9567,244.0343,243.8307,243.8986,3160.0
2024-01-10 12:20:00,251.51,251.68,251.51,251.58,2547.0,243.9179,244.0828,243.9179,243.9858,2547.0
2024-01-10 12:25:00,251.66,251.66,251.61,251.65,709.0,244.0634,244.0634,244.0149,244.0537,709.0
2024-01-10 12:30:00,251.72,251.76,251.68,251.76,1017.0,244.1216,244.1604,244.0828,244.1604,1017.0
2024-01-10 12:35:00,251.76,251.76,251.56,251.57,2555.0,244.1604,244.1604,243.9664,243.9761,2555.0
2024-01-10 12:40:00,251.56,251.56,251.45,251.51,1365.0,243.9664,243.9664,243.8598,243.9179,1365.0
2024-01-10 12:45:00,251.5,251.59,251.49,251.53,6129.0,243.9082,243.9955,243.8986,243.9373,6129.0
2024-01-10 12:50:00,251.53,251.53,251.33,251.33,1406.0,243.9373,243.9373,243.7434,243.7434,1406.0
2024-01-10 12:55:00,251.4,251.42,251.28,251.28,1600.0,243.8113,243.8307,243.6949,243.6949,1600.0
2024-01-10 13:00:00,251.3,251.54,251.26,251.53,6947.0,243.7143,243.947,243.6755,243.9373,6947.0
2024-01-10 13:05:00,251.51,251.55,251.47,251.52,1228.0,243.9179,243.9567,243.8792,243.9276,1228.0
2024-01-10 13:10:00,251.5,251.5,251.27,251.41,2637.0,243.9082,243.9082,243.6852,243.821,2637.0
2024-01-10 13:15:00,251.48,251.56,251.43,251.44,2307.0,243.8889,243.9664,243.8404,243.8501,2307.0
2024-01-10 13:20:00,251.4,251.42,251.31,251.37,1649.0,243.8113,243.8307,243.724,243.7822,1649.0
2024-01-10 13:25:00,251.4,251.4,251.37,251.38,1255.0,243.8113,243.8113,243.7822,243.7919,1255.0
2024-01-10 13:30:00,251.33,251.45,251.28,251.45,1450.0,243.7434,243.8598,243.6949,243.8598,1450.0
2024-01-10 13:35:00,251.43,251.44,251.27,251.34,2560.0,243.8404,243.8501,243.6852,243.7531,2560.0
2024-01-10 13:40:00,251.33,251.36,251.32,251.35,786.0,243.7434,243.7725,243.7337,243.7628,786.0
2024-01-10 13:45:00,251.33,251.36,251.18,251.25,4900.0,243.7434,243.7725,243.5979,243.6658,4900.0
2024-01-10 13:50:00,251.27,251.45,251.26,251.44,8047.0,243.6852,243.8598,243.6755,243.8501,8047.0
2024-01-10 13:55:00,251.44,251.44,251.25,251.25,2856.0,243.8501,243.8501,243.6658,243.6658,2856.0
2024-01-10 14:00:00,251.23,251.23,251.0,251.04,3041.0,243.6464,243.6464,243.4233,243.4621,3041.0
2024-01-10 14:05:00,251.05,251.16,251.05,251.09,2394.0,243.4718,243.5785,243.4718,243.5106,2394.0
2024-01-10 14:10:00,251.08,251.37,251.08,251.32,3793.0,243.5009,243.7822,243.5009,243.7337,3793.0
2024-01-10 14:15:00,251.3,251.36,251.21,251.33,4220.0,243.7143,243.7725,243.627,243.7434,4220.0
2024-01-10 14:20:00,251.31,251.35,251.25,251.34,1527.0,243.724,243.7628,243.6658,243.7531,1527.0
2024-01-10 14:25:00,251.38,251.48,251.36,251.48,2100.0,243.7919,243.8889,243.7725,243.8889,2100.0
2024-01-10 14:30:00,251.5,251.58,251.48,251.51,11949.0,243.9082,243.9858,243.8889,243.9179,11949.0
2024-01-10 14:35:00,251.55,251.64,251.55,251.58,1324.0,243.9567,244.044,243.9567,243.9858,1324.0
2024-01-10 14:40:00,251.58,251.65,251.54,251.63,2486.0,243.9858,244.0537,243.947,244.0343,2486.0
2024-01-10 14:45:00,251.68,251.72,251.61,251.61,3382.0,244.0828,244.1216,244.0149,244.0149,3382.0
2024-01-10 14:50:00,251.55,251.71,251.55,251.65,3405.0,243.9567,244.1119,243.9567,244.0537,3405.0
2024-01-10 14:55:00,251.65,251.7,251.59,251.61,1491.0,244.0537,244.1022,243.9955,244.0149,1491.0
2024-01-10 15:00:00,251.63,251.63,251.47,251.58,5989.0,244.0343,244.0343,243.8792,243.9858,5989.0
2024-01-10 15:05:00,251.56,251.63,251.56,251.59,1657.0,243.9664,244.0343,243.9664,243.9955,1657.0
2024-01-10 15:10:00,251.58,251.6,251.36,251.36,4417.0,243.9858,244.0052,243.7725,243.7725,4417.0
2024-01-10 15:15:00,251.38,251.53,251.25,251.31,5381.0,243.7919,243.9373,243.6658,243.724,5381.0
2024-01-10 15:20:00,251.3,251.35,250.91,250.96,2976.0,243.7143,243.7628,243.3361,243.3845,2976.0
2024-01-10 15:25:00,250.92,251.07,250.91,250.91,2479.0,243.3458,243.4912,243.3361,243.3361,2479.0
2024-01-10 15:30:00,250.92,251.1,250.82,251.06,4971.0,243.3458,243.5203,243.2488,243.4815,4971.0
2024-01-10 15:35:00,251.06,251.23,251.05,251.17,4400.0,243.4815,243.6464,243.4718,243.5882,4400.0
2024-01-10 15:40:00,251.17,251.2,251.09,251.13,7376.0,243.5882,243.6173,243.5106,243.5494,7376.0
2024-01-10 15:45:00,251.05,251.08,250.88,250.94,15402.0,243.4718,243.5009,243.307,243.3652,15402.0
2024-01-10 15:50:00,250.87,251.13,250.81,251.13,15929.0,243.2973,243.5494,243.2391,243.5494,15929.0
2024-01-10 15:55:00,251.14,251.3,251.06,251.21,40569.0,243.5591,243.7143,243.4815,243.627,40569.0
2024-01-11 09:30:00,251.76,252.35,251.13,252.0,27755.0,244.1604,244.7326,243.5494,244.3932,27755.0
2024-01-11 09:35:00,251.74,252.14,251.57,251.83,5066.0,244.141,244.5289,243.9761,244.2283,5066.0
2024-01-11 09:40:00,251.62,251.62,251.13,251.24,11543.0,244.0246,244.0246,243.5494,243.6561,11543.0
2024-01-11 09:45:00,251.03,251.03,250.04,250.33,3158.0,243.4524,243.4524,242.4923,242.7736,3158.0
2024-01-11 09:50:00,250.37,250.38,249.85,250.08,6732.0,242.8124,242.8221,242.3081,242.5311,6732.0
2024-01-11 09:55:00,250.05,250.19,249.93,250.0,3349.0,242.502,242.6378,242.3856,242.4535,3349.0
2024-01-11 10:00:00,250.16,250.66,250.05,250.64,10492.0,242.6087,243.0936,242.502,243.0742,10492.0
2024-01-11 10:05:00,250.48,250.48,249.51,249.51,7449.0,242.919,242.919,241.9783,241.9783,7449.0
2024-01-11 10:10:00,249.56,250.07,249.56,249.96,887.0,242.0268,242.5214,242.0268,242.4147,887.0
2024-01-11 10:15:00,250.09,250.09,249.73,249.91,3949.0,242.5408,242.5408,242.1917,242.3662,3949.0
2024-01-11 10:20:00,249.86,250.2,249.81,249.83,3300.0,242.3178,242.6475,242.2693,242.2887,3300.0
2024-01-11 10:25:00,249.77,249.94,249.72,249.86,1764.0,242.2305,242.3953,242.182,242.3178,1764.0
2024-01-11 10:30:00,249.93,249.95,249.59,249.65,2890.0,242.3856,242.405,242.0559,242.1141,2890.0
2024-01-11 10:35:00,249.55,249.74,249.5,249.74,4208.0,242.0171,242.2014,241.9686,242.2014,4208.0
2024-01-11 10:40:00,249.64,249.68,249.5,249.6,2890.0,242.1044,242.1432,241.9686,242.0656,2890.0
2024-01-11 10:45:00,249.6,249.61,249.29,249.37,2739.0,242.0656,242.0753,241.765,241.8425,2739.0
2024-01-11 10:50:00,249.32,249.56,249.27,249.56,3896.0,241.7941,242.0268,241.7456,242.0268,3896.0
2024-01-11 10:55:00,249.51,249.51,249.24,249.29,2332.0,241.9783,241.9783,241.7165,241.765,2332.0
2024-01-11 11:00:00,249.28,249.38,248.9,248.91,3287.0,241.7553,241.8522,241.3867,241.3964,3287.0
2024-01-11 11:05:00,249.03,249.29,249.03,249.29,3732.0,241.5128,241.765,241.5128,241.765,3732.0
2024-01-11 11:10:00,249.33,249.37,248.97,249.14,1786.0,241.8038,241.8425,241.4546,241.6195,1786.0
2024-01-11 11:15:00,248.98,249.17,248.84,248.84,3946.0,241.4643,241.6486,241.3285,241.3285,3946.0
2024-01-11 11:20:00,248.83,249.21,248.77,249.18,2440.0,241.3188,241.6874,241.2607,241.6583,2440.0
2024-01-11 11:25:00,249.2,249.23,249.09,249.23,3131.0,241.6777,241.7068,241.571,241.7068,3131.0
2024-01-11 11:30:00,249.3,249.3,248.91,249.0,4118.0,241.7747,241.7747,241.3964,241.4837,4118.0
2024-01-11 11:35:00,248.94,249.04,248.83,248.83,2051.0,241.4255,241.5225,241.3188,241.3188,2051.0
2024-01-11 11:40:00,248.76,248.99,248.66,248.73,3748.0,241.251,241.474,241.154,241.2219,3748.0
2024-01-11 11:45:00,248.73,249.01,248.73,249.01,1411.0,241.2219,241.4934,241.2219,241.4934,1411.0
2024-01-11 11:50:00,249.03,249.03,248.62,248.72,1517.0,241.5128,241.5128,241.1152,241.2122,1517.0
2024-01-11 11:55:00,248.77,248.77,248.53,248.68,6376.0,241.2607,241.2607,241.0279,241.1734,6376.0
2024-01-11 12:00:00,248.63,248.7,248.4,248.53,5433.0,241.1249,241.1928,240.9018,241.0279,5433.0
2024-01-11 12:05:00,248.53,248.79,248.52,248.68,14507.0,241.0279,241.2801,241.0182,241.1734,14507.0
2024-01-11 12:10:00,248.71,248.83,248.58,248.7,2579.0,241.2025,241.3188,241.0764,241.1928,2579.0
2024-01-11 12:15:00,248.72,248.83,248.68,248.77,4852.0,241.2122,241.3188,241.1734,241.2607,4852.0
2024-01-11 12:20:00,248.78,248.83,248.67,248.79,1999.0,241.2704,241.3188,241.1637,241.2801,1999.0
2024-01-11 12:25:00,248.74,248.79,248.64,248.64,1800.0,241.2316,241.2801,241.1346,241.1346,1800.0
2024-01-11 12:30:00,248.61,248.66,248.58,248.61,2406.0,241.1055,241.154,241.0764,241.1055,2406.0
2024-01-11 12:35:00,248.59,248.65,248.11,248.11,6013.0,241.0861,241.1443,240.6206,240.6206,6013.0
2024-01-11 12:40:00,248.17,248.22,248.09,248.16,1722.0,240.6788,240.7273,240.6012,240.6691,1722.0
2024-01-11 12:45:00,248.15,248.24,248.1,248.24,4796.0,240.6594,240.7467,240.6109,240.7467,4796.0
2024-01-11 12:50:00,248.24,248.28,248.23,248.24,1556.0,240.7467,240.7854,240.737,240.7467,1556.0
2024-01-11 12:55:00,248.24,248.32,248.18,248.31,6368.0,240.7467,240.8242,240.6885,240.8145,6368.0
2024-01-11 13:00:00,248.31,248.49,248.29,248.45,4453.0,240.8145,240.9891,240.7951,240.9503,4453.0
2024-01-11 13:05:00,248.47,248.77,248.42,248.72,11285.0,240.9697,241.2607,240.9212,241.2122,11285.0
2024-01-11 13:10:00,248.64,249.06,248.63,248.98,3511.0,241.1346,241.5419,241.1249,241.4643,3511.0
2024-01-11 13:15:00,248.99,249.05,248.81,248.82,2524.0,241.474,241.5322,241.2994,241.3091,2524.0
2024-01-11 13:20:00,248.78,248.8,248.69,248.73,1536.0,241.2704,241.2898,241.1831,241.2219,1536.0
2024-01-11 13:25:00,248.81,248.97,248.79,248.97,2751.0,241.2994,241.4546,241.2801,241.4546,2751.0
2024-01-11 13:30:00,248.92,248.92,248.68,248.81,3270.0,241.4061,241.4061,241.1734,241.2994,3270.0
2024-01-11 13:35:00,248.86,248.98,248.85,248.93,2448.0,241.3479,241.4643,241.3382,241.4158,2448.0
2024-01-11 13:40:00,248.94,248.96,248.83,248.94,1924.0,241.4255,241.4449,241.3188,241.4255,1924.0
2024-01-11 13:45:00,248.93,248.95,248.67,248.72,5175.0,241.4158,241.4352,241.1637,241.2122,5175.0
2024-01-11 13:50:00,248.76,248.97,248.76,248.84,6545.0,241.251,241.4546,241.251,241.3285,6545.0
2024-01-11 13:55:00,248.86,249.09,248.86,249.02,2998.0,241.3479,241.571,241.3479,241.5031,2998.0
2024-01-11 14:00:00,249.04,249.3,248.92,249.09,6768.0,241.5225,241.7747,241.4061,241.571,6768.0
2024-01-11 14:05:00,249.07,249.07,248.81,248.81,7643.0,241.5516,241.5516,241.2994,241.2994,7643.0
2024-01-11 14:10:00,248.81,248.95,248.76,248.84,6622.0,241.2994,241.4352,241.251,241.3285,6622.0
2024-01-11 14:15:00,248.84,249.04,248.78,248.78,4094.0,241.3285,241.5225,241.2704,241.2704,4094.0
2024-01-11 14:20:00,248.73,248.87,248.67,248.69,5009.0,241.2219,241.3576,241.1637,241.1831,5009.0
2024-01-11 14:25:00,248.73,248.84,248.69,248.82,7658.0,241.2219,241.3285,241.1831,241.3091,7658.0
2024-01-11 14:30:00,248.81,249.04,248.75,249.0,6040.0,241.2994,241.5225,241.2413,241.4837,6040.0
2024-01-11 14:35:00,249.04,249.47,249.04,249.42,21722.0,241.5225,241.9395,241.5225,241.891,21722.0
2024-01-11 14:40:00,249.47,249.48,249.38,249.39,8887.0,241.9395,241.9492,241.8522,241.8619,8887.0
2024-01-11 14:45:00,249.44,249.94,249.44,249.94,8015.0,241.9104,242.3953,241.9104,242.3953,8015.0
2024-01-11 14:50:00,249.96,250.3,249.95,250.29,5533.0,242.4147,242.7445,242.405,242.7348,5533.0
2024-01-11 14:55:00,250.3,250.3,250.18,250.21,4412.0,242.7445,242.7445,242.6281,242.6572,4412.0
2024-01-11 15:00:00,250.23,250.27,250.02,250.2,12568.0,242.6766,242.7154,242.4729,242.6475,12568.0
2024-01-11 15:05:00,250.21,250.6,250.2,250.5,5297.0,242.6572,243.0354,242.6475,242.9384,5297.0
2024-01-11 15:10:00,250.46,250.51,250.15,250.34,13714.0,242.8996,242.9481,242.599,242.7833,13714.0
2024-01-11 15:15:00,250.31,250.34,250.0,250.11,9062.0,242.7542,242.7833,242.4535,242.5602,9062.0
2024-01-11 15:20:00,250.1,250.42,250.05,250.4,6352.0,242.5505,242.8608,242.502,242.8415,6352.0
2024-01-11 15:25:00,250.39,250.64,250.38,250.5,12257.0,242.8318,243.0742,242.8221,242.9384,12257.0
2024-01-11 15:30:00,250.47,250.75,250.47,250.61,11687.0,242.9093,243.1809,242.9093,243.0451,11687.0
2024-01-11 15:35:00,250.62,250.62,250.47,250.47,16775.0,243.0548,243.0548,242.9093,242.9093,16775.0
2024-01-11 15:40:00,250.46,250.48,250.28,250.28,16995.0,242.8996,242.919,242.7251,242.7251,16995.0
2024-01-11 15:45:00,250.28,250.54,250.21,250.51,23553.0,242.7251,242.9772,242.6572,242.9481,23553.0
2024-01-11 15:50:00,250.51,250.55,250.15,250.23,35335.0,242.9481,242.9869,242.599,242.6766,35335.0
2024-01-11 15:55:00,250.25,250.34,249.88,249.93,78942.0,242.696,242.7833,242.3371,242.3856,78942.0
2024-01-12 09:30:00,251.34,252.4,251.34,252.16,16503.0,243.7531,244.7811,243.7531,244.5483,16503.0
2024-01-12 09:35:00,252.12,252.78,252.12,252.32,2997.0,244.5095,245.1496,244.5095,244.7035,2997.0
2024-01-12 09:40:00,252.25,252.54,252.14,252.21,2542.0,244.6356,244.9169,244.5289,244.5968,2542.0
2024-01-12 09:45:00,252.01,252.11,251.74,252.02,4056.0,244.4029,244.4998,244.141,244.4126,4056.0
2024-01-12 09:50:00,251.88,252.09,251.85,251.98,6133.0,244.2768,244.4804,244.2477,244.3738,6133.0
2024-01-12 09:55:00,252.17,252.17,251.86,251.98,3739.0,244.558,244.558,244.2574,244.3738,3739.0
2024-01-12 10:00:00,252.0,252.34,252.0,252.16,4955.0,244.3932,244.7229,244.3932,244.5483,4955.0
2024-01-12 10:05:00,252.46,252.65,252.33,252.61,2366.0,244.8393,245.0235,244.7132,244.9847,2366.0
2024-01-12 10:10:00,252.65,252.65,252.39,252.41,1929.0,245.0235,245.0235,244.7714,244.7908,1929.0
2024-01-12 10:15:00,252.46,252.64,252.16,252.16,3404.0,244.8393,245.0138,244.5483,244.5483,3404.0
2024-01-12 10:20:00,252.15,252.46,252.13,252.46,2140.0,244.5386,244.8393,244.5192,244.8393,2140.0
2024-01-12 10:25:00,252.48,252.74,252.48,252.74,1654.0,244.8587,245.1108,244.8587,245.1108,1654.0
2024-01-12 10:30:00,252.77,252.9,252.75,252.79,2536.0,245.1399,245.266,245.1205,245.1593,2536.0
2024-01-12 10:35:00,252.89,252.89,252.38,252.57,3252.0,245.2563,245.2563,244.7617,244.9459,3252.0
2024-01-12 10:40:00,252.61,252.61,252.26,252.35,3210.0,244.9847,244.9847,244.6453,244.7326,3210.0
2024-01-12 10:45:00,252.48,252.58,252.33,252.37,4190.0,244.8587,244.9556,244.7132,244.752,4190.0
2024-01-12 10:50:00,252.41,252.44,252.32,252.36,1731.0,244.7908,244.8199,244.7035,244.7423,1731.0
2024-01-12 10:55:00,252.48,252.77,252.48,252.6,3324.0,244.8587,245.1399,244.8587,244.975,3324.0
2024-01-12 11:00:00,252.59,253.0,252.56,253.0,5906.0,244.9653,245.363,244.9363,245.363,5906.0
2024-01-12 11:05:00,252.98,252.99,252.8,252.81,1500.0,245.3436,245.3533,245.169,245.1787,1500.0
2024-01-12 11:10:00,252.97,252.97,252.76,252.76,3720.0,245.3339,245.3339,245.1302,245.1302,3720.0
2024-01-12 11:15:00,252.68,252.75,252.66,252.67,1261.0,245.0526,245.1205,245.0332,245.0429,1261.0
2024-01-12 11:20:00,252.68,252.68,252.48,252.48,1228.0,245.0526,245.0526,244.8587,244.8587,1228.0
2024-01-12 11:25:00,252.51,252.63,252.44,252.48,1583.0,244.8878,245.0041,244.8199,244.8587,1583.0
2024-01-12 11:30:00,252.56,252.82,252.56,252.82,1760.0,244.9363,245.1884,244.9363,245.1884,1760.0
2024-01-12 11:35:00,252.83,252.9,252.72,252.78,4412.0,245.1981,245.266,245.0914,245.1496,4412.0
2024-01-12 11:40:00,252.87,252.88,252.59,252.68,3546.0,245.2369,245.2466,244.9653,245.0526,3546.0
2024-01-12 11:45:00,252.61,252.84,252.53,252.77,2226.0,244.9847,245.2078,244.9072,245.1399,2226.0
2024-01-12 11:50:00,252.82,252.85,252.68,252.85,1223.0,245.1884,245.2175,245.0526,245.2175,1223.0
2024-01-12 11:55:00,252.86,253.21,252.86,253.06,7908.0,245.2272,245.5666,245.2272,245.4212,7908.0
2024-01-12 12:00:00,253.18,253.19,253.05,253.19,1909.0,245.5375,245.5472,245.4115,245.5472,1909.0
2024-01-12 12:05:00,253.15,253.69,253.15,253.69,16813.0,245.5084,246.0321,245.5084,246.0321,16813.0
2024-01-12 12:10:00,253.63,253.86,253.48,253.76,4885.0,245.974,246.197,245.8285,246.1,4885.0
2024-01-12 12:15:00,253.73,253.83,253.69,253.79,6446.0,246.0709,246.1679,246.0321,246.1291,6446.0
2024-01-12 12:20:00,253.81,253.83,253.67,253.67,4591.0,246.1485,246.1679,246.0127,246.0127,4591.0
2024-01-12 12:25:00,253.64,253.67,253.5,253.55,2275.0,245.9837,246.0127,245.8479,245.8964,2275.0
2024-01-12 12:30:00,253.56,253.72,253.46,253.72,5725.0,245.9061,246.0612,245.8091,246.0612,5725.0
2024-01-12 12:35:00,253.73,254.06,253.69,254.02,6634.0,246.0709,246.391,246.0321,246.3522,6634.0
2024-01-12 12:40:00,254.02,254.21,253.98,254.14,7313.0,246.3522,246.5364,246.3134,246.4686,7313.0
2024-01-12 12:45:00,254.09,254.1,253.85,253.91,2823.0,246.4201,246.4298,246.1873,246.2455,2823.0
2024-01-12 12:50:00,253.91,254.04,253.88,254.03,900.0,246.2455,246.3716,246.2164,246.3619,900.0
2024-01-12 12:55:00,253.98,253.98,253.74,253.82,1120.0,246.3134,246.3134,246.0806,246.1582,1120.0
2024-01-12 13:00:00,253.85,253.93,253.72,253.75,1115.0,246.1873,246.2649,246.0612,246.0903,1115.0
2024-01-12 13:05:00,253.75,254.01,253.61,254.0,4116.0,246.0903,246.3425,245.9546,246.3328,4116.0
2024-01-12 13:10:00,254.06,254.18,254.05,254.14,3654.0,246.391,246.5074,246.3813,246.4686,3654.0
2024-01-12 13:15:00,254.13,254.25,254.1,254.11,10055.0,246.4589,246.5752,246.4298,246.4395,10055.0
2024-01-12 13:20:00,254.14,254.18,254.04,254.08,1499.0,246.4686,246.5074,246.3716,246.4104,1499.0
2024-01-12 13:25:00,254.08,254.1,253.97,254.09,2522.0,246.4104,246.4298,246.3037,246.4201,2522.0
2024-01-12 13:30:00,254.11,254.14,254.01,254.08,5721.0,246.4395,246.4686,246.3425,246.4104,5721.0
2024-01-12 13:35:00,254.09,254.17,254.07,254.17,1704.0,246.4201,246.4977,246.4007,246.4977,1704.0
2024-01-12 13:40:00,254.18,254.18,254.12,254.16,2805.0,246.5074,246.5074,246.4492,246.488,2805.0
2024-01-12 13:45:00,254.15,254.28,254.13,254.19,6243.0,246.4783,246.6043,246.4589,246.517,6243.0
2024-01-12 13:50:00,254.26,254.28,254.18,254.28,5797.0,246.5849,246.6043,246.5074,246.6043,5797.0
2024-01-12 13:55:00,254.29,254.76,254.28,254.75,19245.0,246.614,247.0698,246.6043,247.0601,19245.0
2024-01-12 14:00:00,254.76,254.85,254.63,254.76,17673.0,247.0698,247.1571,246.9438,247.0698,17673.0
2024-01-12 14:05:00,254.72,254.91,254.55,254.57,11874.0,247.031,247.2153,246.8662,246.8856,11874.0
2024-01-12 14:10:00,254.61,254.72,254.57,254.69,4796.0,246.9244,247.031,246.8856,247.002,4796.0
2024-01-12 14:15:00,254.69,254.72,254.52,254.52,9370.0,247.002,247.031,246.8371,246.8371,9370.0
2024-01-12 14:20:00,254.53,254.56,254.43,254.43,6368.0,246.8468,246.8759,246.7498,246.7498,6368.0
2024-01-12 14:25:00,254.44,254.62,254.44,254.62,6737.0,246.7595,246.9341,246.7595,246.9341,6737.0
2024-01-12 14:30:00,254.61,254.72,254.42,254.43,6992.0,246.9244,247.031,246.7401,246.7498,6992.0
2024-01-12 14:35:00,254.36,254.36,254.14,254.21,2799.0,246.6819,246.6819,246.4686,246.5364,2799.0
2024-01-12 14:40:00,254.27,254.31,254.07,254.09,2491.0,246.5946,246.6334,246.4007,246.4201,2491.0
2024-01-12 14:45:00,254.09,254.1,253.9,253.96,5516.0,246.4201,246.4298,246.2358,246.294,5516.0
2024-01-12 14:50:00,253.96,254.03,253.91,253.97,5919.0,246.294,246.3619,246.2455,246.3037,5919.0
2024-01-12 14:55:00,253.95,254.03,253.9,254.01,2375.0,246.2843,246.3619,246.2358,246.3425,2375.0
2024-01-12 15:00:00,253.99,254.2,253.99,254.2,903.0,246.3231,246.5267,246.3231,246.5267,903.0
2024-01-12 15:05:00,254.25,254.33,254.07,254.15,2705.0,246.5752,246.6528,246.4007,246.4783,2705.0
2024-01-12 15:10:00,254.19,254.19,254.06,254.08,2188.0,246.517,246.517,246.391,246.4104,2188.0
2024-01-12 15:15:00,254.06,254.16,254.02,254.06,4201.0,246.391,246.488,246.3522,246.391,4201.0
2024-01-12 15:20:00,254.01,254.07,253.95,254.07,4803.0,246.3425,246.4007,246.2843,246.4007,4803.0
2024-01-12 15:25:00,254.13,254.16,254.01,254.13,3431.0,246.4589,246.488,246.3425,246.4589,3431.0
2024-01-12 15:30:00,254.11,254.21,254.1,254.17,9176.0,246.4395,246.5364,246.4298,246.4977,9176.0
2024-01-12 15:35:00,254.19,254.33,254.18,254.29,4057.0,246.517,246.6528,246.5074,246.614,4057.0
2024-01-12 15:40:00,254.28,254.3,254.2,254.29,6557.0,246.6043,246.6237,246.5267,246.614,6557.0
2024-01-12 15:45:00,254.25,254.43,254.24,254.38,16799.0,246.5752,246.7498,246.5655,246.7013,16799.0
2024-01-12 15:50:00,254.43,254.63,254.36,254.6,22488.0,246.7498,246.9438,246.6819,246.9147,22488.0
2024-01-12 15:55:00,254.59,254.84,254.46,254.82,60633.0,246.905,247.1474,246.7789,247.128,60633.0
2024-01-16 09:30:00,254.29,254.7,252.8,253.27,31783.0,246.614,247.0117,245.169,245.6248,31783.0
2024-01-16 09:35:00,253.22,253.52,253.02,253.4,2982.0,245.5763,245.8673,245.3824,245.7509,2982.0
2024-01-16 09:40:00,253.13,253.31,252.4,252.78,9485.0,245.489,245.6636,244.7811,245.1496,9485.0
2024-01-16 09:45:00,252.5,252.87,252.22,252.23,2866.0,244.8781,245.2369,244.6065,244.6162,2866.0
2024-01-16 09:50:00,252.48,252.56,252.12,252.49,1998.0,244.8587,244.9363,244.5095,244.8684,1998.0
2024-01-16 09:55:00,252.33,252.89,252.32,252.89,2341.0,244.7132,245.2563,244.7035,245.2563,2341.0
2024-01-16 10:00:00,252.89,253.03,252.74,252.88,4758.0,245.2563,245.3921,245.1108,245.2466,4758.0
2024-01-16 10:05:00,252.81,252.83,252.38,252.46,8269.0,245.1787,245.1981,244.7617,244.8393,8269.0
2024-01-16 10:10:00,252.37,252.37,252.05,252.22,5840.0,244.752,244.752,244.4416,244.6065,5840.0
2024-01-16 10:15:00,252.09,252.09,251.3,251.38,2632.0,244.4804,244.4804,243.7143,243.7919,2632.0
2024-01-16 10:20:00,251.29,251.59,251.15,251.2,5177.0,243.7046,243.9955,243.5688,243.6173,5177.0
2024-01-16 10:25:00,251.29,251.84,251.29,251.84,8132.0,243.7046,244.238,243.7046,244.238,8132.0
2024-01-16 10:30:00,251.97,251.99,251.52,251.58,4968.0,244.3641,244.3835,243.9276,243.9858,4968.0
2024-01-16 10:35:00,251.58,251.69,251.26,251.4,4752.0,243.9858,244.0925,243.6755,243.8113,4752.0
2024-01-16 10:40:00,251.25,251.31,250.97,251.12,2949.0,243.6658,243.724,243.3942,243.5397,2949.0
2024-01-16 10:45:00,251.15,251.22,250.65,250.68,10222.0,243.5688,243.6367,243.0839,243.113,10222.0
2024-01-16 10:50:00,250.6,250.68,250.49,250.61,7633.0,243.0354,243.113,242.9287,243.0451,7633.0
2024-01-16 10:55:00,250.87,250.98,250.67,250.78,7517.0,243.2973,243.4039,243.1033,243.21,7517.0
2024-01-16 11:00:00,250.66,251.06,250.48,250.76,6378.0,243.0936,243.4815,242.919,243.1906,6378.0
2024-01-16 11:05:00,250.78,250.87,250.52,250.69,8028.0,243.21,243.2973,242.9578,243.1227,8028.0
2024-01-16 11:10:00,250.56,250.87,250.48,250.57,4414.0,242.9966,243.2973,242.919,243.0063,4414.0
2024-01-16 11:15:00,250.56,250.89,250.41,250.82,4616.0,242.9966,243.3167,242.8512,243.2488,4616.0
2024-01-16 11:20:00,250.82,250.99,250.77,250.95,3714.0,243.2488,243.4136,243.2003,243.3749,3714.0
2024-01-16 11:25:00,250.91,250.96,250.69,250.69,4244.0,243.3361,243.3845,243.1227,243.1227,4244.0
2024-01-16 11:30:00,250.76,250.78,250.62,250.78,2410.0,243.1906,243.21,243.0548,243.21,2410.0
2024-01-16 11:35:00,250.71,250.79,250.68,250.69,1928.0,243.1421,243.2197,243.113,243.1227,1928.0
2024-01-16 11:40:00,250.72,250.81,250.67,250.67,753.0,243.1518,243.2391,243.1033,243.1033,753.0
2024-01-16 11:45:00,250.74,250.81,250.72,250.77,1050.0,243.1712,243.2391,243.1518,243.2003,1050.0
2024-01-16 11:50:00,250.69,250.7,250.36,250.43,1469.0,243.1227,243.1324,242.8027,242.8705,1469.0
2024-01-16 11:55:00,250.43,250.44,250.26,250.34,2665.0,242.8705,242.8802,242.7057,242.7833,2665.0
2024-01-16 12:00:00,250.38,250.41,250.17,250.27,2588.0,242.8221,242.8512,242.6184,242.7154,2588.0
2024-01-16 12:05:00,250.32,250.47,250.32,250.47,2416.0,242.7639,242.9093,242.7639,242.9093,2416.0
2024-01-16 12:10:00,250.42,250.76,250.41,250.69,4728.0,242.8608,243.1906,242.8512,243.1227,4728.0
2024-01-16 12:15:00,250.62,250.75,250.58,250.71,5655.0,243.0548,243.1809,243.016,243.1421,5655.0
2024-01-16 12:20:00,250.71,250.78,250.65,250.65,1745.0,243.1421,243.21,243.0839,243.0839,1745.0
2024-01-16 12:25:00,250.72,250.72,250.49,250.55,848.0,243.1518,243.1518,242.9287,242.9869,848.0
2024-01-16 12:30:00,250.48,250.52,250.2,250.39,8717.0,242.919,242.9578,242.6475,242.8318,8717.0
2024-01-16 12:35:00,250.46,250.84,250.46,250.81,1200.0,242.8996,243.2682,242.8996,243.2391,1200.0
2024-01-16 12:40:00,250.8,251.05,250.76,250.93,4403.0,243.2294,243.4718,243.1906,243.3555,4403.0
2024-01-16 12:45:00,250.9,250.94,250.65,250.66,2707.0,243.3264,243.3652,243.0839,243.0936,2707.0
2024-01-16 12:50:00,250.72,250.8,250.67,250.7,1897.0,243.1518,243.2294,243.1033,243.1324,1897.0
2024-01-16 12:55:00,250.75,250.84,250.73,250.73,2954.0,243.1809,243.2682,243.1615,243.1615,2954.0
2024-01-16 13:00:00,250.68,250.79,250.66,250.69,2112.0,243.113,243.2197,243.0936,243.1227,2112.0
2024-01-16 13:05:00,250.73,250.84,250.65,250.74,5631.0,243.1615,243.2682,243.0839,243.1712,5631.0
2024-01-16 13:10:00,250.74,250.79,250.68,250.71,1828.0,243.1712,243.2197,243.113,243.1421,1828.0
2024-01-16 13:15:00,250.76,251.06,250.75,250.83,13696.0,243.1906,243.4815,243.1809,243.2585,13696.0
2024-01-16 13:20:00,250.81,250.84,250.7,250.77,1917.0,243.2391,243.2682,243.1324,243.2003,1917.0
2024-01-16 13:25:00,250.84,251.19,250.84,251.19,2702.0,243.2682,243.6076,243.2682,243.6076,2702.0
2024-01-16 13:30:00,251.27,251.38,251.15,251.15,1553.0,243.6852,243.7919,243.5688,243.5688,1553.0
2024-01-16 13:35:00,251.12,251.31,251.09,251.17,5618.0,243.5397,243.724,243.5106,243.5882,5618.0
2024-01-16 13:40:00,251.17,251.22,250.92,250.93,2499.0,243.5882,243.6367,243.3458,243.3555,2499.0
2024-01-16 13:45:00,250.9,251.01,250.83,250.93,2714.0,243.3264,243.433,243.2585,243.3555,2714.0
2024-01-16 13:50:00,250.93,250.97,250.8,250.84,7126.0,243.3555,243.3942,243.2294,243.2682,7126.0
2024-01-16 13:55:00,250.83,250.99,250.83,250.93,17156.0,243.2585,243.4136,243.2585,243.3555,17156.0
2024-01-16 14:00:00,250.88,250.9,250.4,250.41,3704.0,243.307,243.3264,242.8415,242.8512,3704.0
2024-01-16 14:05:00,250.33,250.33,250.05,250.11,19614.0,242.7736,242.7736,242.502,242.5602,19614.0
2024-01-16 14:10:00,250.07,250.25,250.04,250.2,6982.0,242.5214,242.696,242.4923,242.6475,6982.0
2024-01-16 14:15:00,250.18,250.26,249.91,249.95,9088.0,242.6281,242.7057,242.3662,242.405,9088.0
2024-01-16 14:20:00,249.93,249.93,249.84,249.92,1714.0,242.3856,242.3856,242.2984,242.3759,1714.0
2024-01-16 14:25:00,249.95,250.11,249.94,250.04,3521.0,242.405,242.5602,242.3953,242.4923,3521.0
2024-01-16 14:30:00,250.01,250.01,249.88,249.94,4130.0,242.4632,242.4632,242.3371,242.3953,4130.0
2024-01-16 14:35:00,249.91,249.96,249.88,249.91,2279.0,242.3662,242.4147,242.3371,242.3662,2279.0
2024-01-16 14:40:00,249.88,249.91,249.72,249.87,6353.0,242.3371,242.3662,242.182,242.3275,6353.0
2024-01-16 14:45:00,249.88,250.2,249.87,250.17,7173.0,242.3371,242.6475,242.3275,242.6184,7173.0
2024-01-16 14:50:00,250.17,250.36,250.16,250.34,6058.0,242.6184,242.8027,242.6087,242.7833,6058.0
2024-01-16 14:55:00,250.34,250.44,250.3,250.38,11860.0,242.7833,242.8802,242.7445,242.8221,11860.0
2024-01-16 15:00:00,250.42,250.48,250.36,250.44,4278.0,242.8608,242.919,242.8027,242.8802,4278.0
2024-01-16 15:05:00,250.41,250.53,250.39,250.39,3626.0,242.8512,242.9675,242.8318,242.8318,3626.0
2024-01-16 15:10:00,250.4,250.43,250.13,250.22,4068.0,242.8415,242.8705,242.5796,242.6669,4068.0
2024-01-16 15:15:00,250.22,250.43,250.21,250.43,9398.0,242.6669,242.8705,242.6572,242.8705,9398.0
2024-01-16 15:20:00,250.4,250.61,250.39,250.59,3117.0,242.8415,243.0451,242.8318,243.0257,3117.0
2024-01-16 15:25:00,250.55,250.63,250.52,250.63,5931.0,242.9869,243.0645,242.9578,243.0645,5931.0
2024-01-16 15:30:00,250.63,250.72,250.54,250.56,7593.0,243.0645,243.1518,242.9772,242.9966,7593.0
2024-01-16 15:35:00,250.56,250.8,250.54,250.77,10304.0,242.9966,243.2294,242.9772,243.2003,10304.0
2024-01-16 15:40:00,250.76,250.76,250.35,250.45,7101.0,243.1906,243.1906,242.793,242.8899,7101.0
2024-01-16 15:45:00,250.46,250.6,250.28,250.43,8232.0,242.8996,243.0354,242.7251,242.8705,8232.0
2024-01-16 15:50:00,250.5,250.72,250.43,250.72,12851.0,242.9384,243.1518,242.8705,243.1518,12851.0
2024-01-16 15:55:00,250.7,250.85,250.62,250.65,45032.0,243.1324,243.2779,243.0548,243.0839,45032.0
2024-01-17 09:30:00,249.23,250.47,249.0,249.58,21989.0,241.7068,242.9093,241.4837,242.0462,21989.0
2024-01-17 09:35:00,249.9,250.75,249.57,250.41,6562.0,242.3565,243.1809,242.0365,242.8512,6562.0
2024-01-17 09:40:00,250.28,250.87,250.11,250.87,3083.0,242.7251,243.2973,242.5602,243.2973,3083.0
2024-01-17 09:45:00,250.73,251.42,250.73,251.19,4035.0,243.1615,243.8307,243.1615,243.6076,4035.0
2024-01-17 09:50:00,250.91,251.51,250.91,251.34,6285.0,243.3361,243.9179,243.3361,243.7531,6285.0
2024-01-17 09:55:00,251.5,251.64,251.12,251.53,4189.0,243.9082,244.044,243.5397,243.9373,4189.0
2024-01-17 10:00:00,251.51,252.1,251.48,251.7,5594.0,243.9179,244.4901,243.8889,244.1022,5594.0
2024-01-17 10:05:00,251.72,251.87,251.22,251.52,10254.0,244.1216,244.2671,243.6367,243.9276,10254.0
2024-01-17 10:10:00,251.78,251.78,251.32,251.5,3974.0,244.1798,244.1798,243.7337,243.9082,3974.0
2024-01-17 10:15:00,251.61,251.61,251.03,251.15,4247.0,244.0149,244.0149,243.4524,243.5688,4247.0
2024-01-17 10:20:00,251.18,251.52,251.13,251.49,7093.0,243.5979,243.9276,243.5494,243.8986,7093.0
2024-01-17 10:25:00,251.49,251.57,251.1,251.25,5982.0,243.8986,243.9761,243.5203,243.6658,5982.0
2024-01-17 10:30:00,251.23,251.54,251.17,251.52,5147.0,243.6464,243.947,243.5882,243.9276,5147.0
2024-01-17 10:35:00,251.53,251.87,251.53,251.85,5382.0,243.9373,244.2671,243.9373,244.2477,5382.0
2024-01-17 10:40:00,251.75,251.8,251.59,251.65,4825.0,244.1507,244.1992,243.9955,244.0537,4825.0
2024-01-17 10:45:00,251.53,251.92,251.53,251.67,3393.0,243.9373,244.3156,243.9373,244.0731,3393.0
2024-01-17 10:50:00,251.67,251.89,251.6,251.75,9530.0,244.0731,244.2865,244.0052,244.1507,9530.0
2024-01-17 10:55:00,251.78,251.89,251.68,251.81,7005.0,244.1798,244.2865,244.0828,244.2089,7005.0
2024-01-17 11:00:00,251.85,251.9,251.63,251.63,2200.0,244.2477,244.2962,244.0343,244.0343,2200.0
2024-01-17 11:05:00,251.67,251.81,251.53,251.62,11761.0,244.0731,244.2089,243.9373,244.0246,11761.0
2024-01-17 11:10:00,251.62,251.82,251.43,251.49,4568.0,244.0246,244.2186,243.8404,243.8986,4568.0
2024-01-17 11:15:00,251.55,251.56,251.35,251.41,1686.0,243.9567,243.9664,243.7628,243.821,1686.0
2024-01-17 11:20:00,251.42,251.42,251.13,251.29,1519.0,243.8307,243.8307,243.5494,243.7046,1519.0
2024-01-17 11:25:00,251.19,251.33,251.04,251.1,2567.0,243.6076,243.7434,243.4621,243.5203,2567.0
2024-01-17 11:30:00,251.17,251.25,251.08,251.23,1700.0,243.5882,243.6658,243.5009,243.6464,1700.0
2024-01-17 11:35:00,251.26,251.35,251.25,251.3,2119.0,243.6755,243.7628,243.6658,243.7143,2119.0
2024-01-17 11:40:00,251.3,251.3,251.19,251.26,1095.0,243.7143,243.7143,243.6076,243.6755,1095.0
2024-01-17 11:45:00,251.3,251.3,250.96,251.06,4461.0,243.7143,243.7143,243.3845,243.4815,4461.0
2024-01-17 11:50:00,251.0,251.01,250.84,250.96,3749.0,243.4233,243.433,243.2682,243.3845,3749.0
2024-01-17 11:55:00,250.89,250.95,250.86,250.88,2557.0,243.3167,243.3749,243.2876,243.307,2557.0
2024-01-17 12:00:00,250.89,250.9,250.75,250.75,2470.0,243.3167,243.3264,243.1809,243.1809,2470.0
2024-01-17 12:05:00,250.78,250.95,250.78,250.83,3742.0,243.21,243.3749,243.21,243.2585,3742.0
2024-01-17 12:10:00,250.8,250.87,250.8,250.85,1100.0,243.2294,243.2973,243.2294,243.2779,1100.0
2024-01-17 12:15:00,250.72,250.84,250.62,250.84,1413.0,243.1518,243.2682,243.0548,243.2682,1413.0
2024-01-17 12:20:00,250.75,250.77,250.63,250.77,2208.0,243.1809,243.2003,243.0645,243.2003,2208.0
2024-01-17 12:25:00,250.76,250.76,250.64,250.74,933.0,243.1906,243.1906,243.0742,243.1712,933.0
2024-01-17 12:30:00,250.71,250.76,250.63,250.64,1718.0,243.1421,243.1906,243.0645,243.0742,1718.0
2024-01-17 12:35:00,250.69,250.77,250.68,250.73,2629.0,243.1227,243.2003,243.113,243.1615,2629.0
2024-01-17 12:40:00,250.74,250.74,250.47,250.56,2390.0,243.1712,243.1712,242.9093,242.9966,2390.0
2024-01-17 12:45:00,250.54,250.63,250.53,250.58,1391.0,242.9772,243.0645,242.9675,243.016,1391.0
2024-01-17 12:50:00,250.55,250.61,250.51,250.53,3394.0,242.9869,243.0451,242.9481,242.9675,3394.0
2024-01-17 12:55:00,250.53,250.61,250.5,250.53,2916.0,242.9675,243.0451,242.9384,242.9675,2916.0
2024-01-17 13:00:00,250.51,250.64,250.39,250.64,2059.0,242.9481,243.0742,242.8318,243.0742,2059.0
2024-01-17 13:05:00,250.65,250.65,250.51,250.51,600.0,243.0839,243.0839,242.9481,242.9481,600.0
2024-01-17 13:10:00,250.37,250.49,250.37,250.49,200.0,242.8124,242.9287,242.8124,242.9287,200.0
2024-01-17 13:15:00,250.37,250.41,250.29,250.39,1307.0,242.8124,242.8512,242.7348,242.8318,1307.0
2024-01-17 13:20:00,250.35,250.35,250.16,250.16,1816.0,242.793,242.793,242.6087,242.6087,1816.0
2024-01-17 13:25:00,250.22,250.28,250.13,250.14,2256.0,242.6669,242.7251,242.5796,242.5893,2256.0
2024-01-17 13:30:00,250.13,250.23,250.13,250.18,2660.0,242.5796,242.6766,242.5796,242.6281,2660.0
2024-01-17 13:35:00,250.15,250.15,250.02,250.02,300.0,242.599,242.599,242.4729,242.4729,300.0
2024-01-17 13:40:00,250.02,250.04,249.97,250.01,2719.0,242.4729,242.4923,242.4244,242.4632,2719.0
2024-01-17 13:45:00,249.97,250.09,249.97,250.06,2711.0,242.4244,242.5408,242.4244,242.5117,2711.0
2024-01-17 13:50:00,250.07,250.29,250.06,250.29,1950.0,242.5214,242.7348,242.5117,242.7348,1950.0
2024-01-17 13:55:00,250.25,250.54,250.24,250.54,7849.0,242.696,242.9772,242.6863,242.9772,7849.0
2024-01-17 14:00:00,250.5,250.58,250.4,250.4,4613.0,242.9384,243.016,242.8415,242.8415,4613.0
2024-01-17 14:05:00,250.41,250.44,250.18,250.22,6007.0,242.8512,242.8802,242.6281,242.6669,6007.0
2024-01-17 14:10:00,250.22,250.33,250.0,250.0,6616.0,242.6669,242.7736,242.4535,242.4535,6616.0
2024-01-17 14:15:00,249.99,250.19,249.95,250.14,3834.0,242.4438,242.6378,242.405,242.5893,3834.0
2024-01-17 14:20:00,250.17,250.24,250.14,250.22,1863.0,242.6184,242.6863,242.5893,242.6669,1863.0
2024-01-17 14:25:00,250.25,250.31,250.14,250.29,3734.0,242.696,242.7542,242.5893,242.7348,3734.0
2024-01-17 14:30:00,250.29,250.37,250.13,250.31,3229.0,242.7348,242.8124,242.5796,242.7542,3229.0
2024-01-17 14:35:00,250.31,250.38,250.28,250.31,1730.0,242.7542,242.8221,242.7251,242.7542,1730.0
2024-01-17 14:40:00,250.29,250.48,250.29,250.45,2088.0,242.7348,242.919,242.7348,242.8899,2088.0
2024-01-17 14:45:00,250.47,250.51,250.38,250.38,4229.0,242.9093,242.9481,242.8221,242.8221,4229.0
2024-01-17 14:50:00,250.39,250.42,250.28,250.28,11740.0,242.8318,242.8608,242.7251,242.7251,11740.0
2024-01-17 14:55:00,250.29,250.47,250.29,250.41,4273.0,242.7348,242.9093,242.7348,242.8512,4273.0
2024-01-17 15:00:00,250.43,250.43,250.08,250.17,2163.0,242.8705,242.8705,242.5311,242.6184,2163.0
2024-01-17 15:05:00,250.14,250.23,250.0,250.01,6713.0,242.5893,242.6766,242.4535,242.4632,6713.0
2024-01-17 15:10:00,250.01,250.01,249.68,249.68,3833.0,242.4632,242.4632,242.1432,242.1432,3833.0
2024-01-17 15:15:00,249.68,249.87,249.67,249.87,6921.0,242.1432,242.3275,242.1335,242.3275,6921.0
2024-01-17 15:20:00,249.87,249.9,249.71,249.73,9948.0,242.3275,242.3565,242.1723,242.1917,9948.0
2024-01-17 15:25:00,249.73,249.93,249.73,249.87,3193.0,242.1917,242.3856,242.1917,242.3275,3193.0
2024-01-17 15:30:00,249.82,250.0,249.76,249.94,6931.0,242.279,242.4535,242.2208,242.3953,6931.0
2024-01-17 15:35:00,249.95,250.16,249.94,250.16,12608.0,242.405,242.6087,242.3953,242.6087,12608.0
2024-01-17 15:40:00,250.18,250.25,250.11,250.14,8690.0,242.6281,242.696,242.5602,242.5893,8690.0
2024-01-17 15:45:00,250.12,250.18,249.93,249.93,16844.0,242.5699,242.6281,242.3856,242.3856,16844.0
2024-01-17 15:50:00,249.97,250.21,249.84,249.95,24336.0,242.4244,242.6572,242.2984,242.405,24336.0
2024-01-17 15:55:00,250.01,250.11,249.83,249.9,63493.0,242.4632,242.5602,242.2887,242.3565,63493.0
2024-01-18 09:30:00,249.04,249.04,248.2,248.27,21078.0,242.7929,242.7929,241.974,242.0422,21078.0
2024-01-18 09:35:00,248.5,248.5,247.95,248.15,5656.0,242.2665,242.2665,241.7303,241.9252,5656.0
2024-01-18 09:40:00,247.96,248.43,247.36,248.2,6578.0,241.74,242.1982,241.1551,241.974,6578.0
2024-01-18 09:45:00,248.19,248.71,248.18,248.48,2815.0,241.9642,242.4712,241.9545,242.247,2815.0
2024-01-18 09:50:00,248.79,249.05,248.38,248.42,18517.0,242.5492,242.8027,242.1495,242.1885,18517.0
2024-01-18 09:55:00,248.41,248.64,247.73,248.64,14724.0,242.1787,242.403,241.5158,242.403,14724.0
2024-01-18 10:00:00,248.68,249.15,248.67,249.01,2833.0,242.4419,242.9002,242.4322,242.7637,2833.0
2024-01-18 10:05:00,249.06,249.07,248.57,248.64,14600.0,242.8124,242.8222,242.3347,242.403,14600.0
2024-01-18 10:10:00,248.65,249.09,248.5,249.05,4472.0,242.4127,242.8417,242.2665,242.8027,4472.0
2024-01-18 10:15:00,248.98,249.39,248.86,248.94,4781.0,242.7344,243.1341,242.6174,242.6954,4781.0
2024-01-18 10:20:00,248.93,249.4,248.81,249.4,3519.0,242.6857,243.1439,242.5687,243.1439,3519.0
2024-01-18 10:25:00,249.53,249.66,249.17,249.32,5989.0,243.2706,243.3974,242.9197,243.0659,5989.0
2024-01-18 10:30:00,249.39,249.47,249.25,249.38,1728.0,243.1341,243.2121,242.9976,243.1244,1728.0
2024-01-18 10:35:00,249.43,249.5,249.34,249.35,1516.0,243.1731,243.2414,243.0854,243.0951,1516.0
2024-01-18 10:40:00,249.34,249.38,249.2,249.38,2582.0,243.0854,243.1244,242.9489,243.1244,2582.0
2024-01-18 10:45:00,249.3,249.39,249.21,249.35,2223.0,243.0464,243.1341,242.9587,243.0951,2223.0
2024-01-18 10:50:00,249.43,249.45,249.09,249.23,5438.0,243.1731,243.1926,242.8417,242.9782,5438.0
2024-01-18 10:55:00,249.15,249.18,249.0,249.08,3075.0,242.9002,242.9294,242.7539,242.8319,3075.0
2024-01-18 11:00:00,249.01,249.08,248.74,248.88,2099.0,242.7637,242.8319,242.5004,242.6369,2099.0
2024-01-18 11:05:00,249.03,249.12,248.83,249.06,2292.0,242.7832,242.8709,242.5882,242.8124,2292.0
2024-01-18 11:10:00,248.93,249.11,248.93,249.11,929.0,242.6857,242.8612,242.6857,242.8612,929.0
2024-01-18 11:15:00,249.02,249.04,248.85,248.9,1441.0,242.7734,242.7929,242.6077,242.6564,1441.0
2024-01-18 11:20:00,248.9,249.11,248.8,249.05,3508.0,242.6564,242.8612,242.5589,242.8027,3508.0
2024-01-18 11:25:00,249.11,249.23,249.05,249.17,2528.0,242.8612,242.9782,242.8027,242.9197,2528.0
2024-01-18 11:30:00,249.11,249.11,248.94,249.09,2257.0,242.8612,242.8612,242.6954,242.8417,2257.0
2024-01-18 11:35:00,249.2,249.31,249.19,249.29,1750.0,242.9489,243.0561,242.9392,243.0366,1750.0
2024-01-18 11:40:00,249.22,249.35,248.94,249.04,4172.0,242.9684,243.0951,242.6954,242.7929,4172.0
2024-01-18 11:45:00,249.0,249.11,248.87,249.1,3106.0,242.7539,242.8612,242.6272,242.8514,3106.0
2024-01-18 11:50:00,249.02,249.13,249.0,249.04,3407.0,242.7734,242.8807,242.7539,242.7929,3407.0
2024-01-18 11:55:00,249.18,249.18,248.89,248.89,3640.0,242.9294,242.9294,242.6467,242.6467,3640.0
2024-01-18 12:00:00,248.86,249.03,248.67,248.9,5754.0,242.6174,242.7832,242.4322,242.6564,5754.0
2024-01-18 12:05:00,248.96,249.06,248.86,249.01,1445.0,242.7149,242.8124,242.6174,242.7637,1445.0
2024-01-18 12:10:00,249.12,249.61,249.04,249.61,3633.0,242.8709,243.3486,242.7929,243.3486,3633.0
2024-01-18 12:15:00,249.53,249.53,249.21,249.22,3702.0,243.2706,243.2706,242.9587,242.9684,3702.0
2024-01-18 12:20:00,249.23,249.36,249.22,249.22,2307.0,242.9782,243.1049,242.9684,242.9684,2307.0
2024-01-18 12:25:00,249.23,249.32,249.15,249.28,2995.0,242.9782,243.0659,242.9002,243.0269,2995.0
2024-01-18 12:30:00,249.17,249.28,249.11,249.16,1781.0,242.9197,243.0269,242.8612,242.9099,1781.0
2024-01-18 12:35:00,249.11,249.21,249.02,249.08,2259.0,242.8612,242.9587,242.7734,242.8319,2259.0
2024-01-18 12:40:00,249.13,249.13,248.92,249.05,1107.0,242.8807,242.8807,242.6759,242.8027,1107.0
2024-01-18 12:45:00,248.98,249.11,248.88,248.94,2077.0,242.7344,242.8612,242.6369,242.6954,2077.0
2024-01-18 12:50:00,249.0,249.01,248.87,248.97,3956.0,242.7539,242.7637,242.6272,242.7247,3956.0
2024-01-18 12:55:00,249.01,249.02,248.7,248.83,3683.0,242.7637,242.7734,242.4614,242.5882,3683.0
2024-01-18 13:00:00,248.79,248.81,248.67,248.8,1214.0,242.5492,242.5687,242.4322,242.5589,1214.0
2024-01-18 13:05:00,248.79,248.79,248.57,248.66,1721.0,242.5492,242.5492,242.3347,242.4224,1721.0
2024-01-18 13:10:00,248.7,248.95,248.7,248.92,1679.0,242.4614,242.7052,242.4614,242.6759,1679.0
2024-01-18 13:15:00,248.9,249.02,248.87,249.0,2571.0,242.6564,242.7734,242.6272,242.7539,2571.0
2024-01-18 13:20:00,248.94,249.19,248.94,249.19,2661.0,242.6954,242.9392,242.6954,242.9392,2661.0
2024-01-18 13:25:00,249.01,249.19,248.9,249.05,4390.0,242.7637,242.9392,242.6564,242.8027,4390.0
2024-01-18 13:30:00,249.05,249.17,249.05,249.11,759.0,242.8027,242.9197,242.8027,242.8612,759.0
2024-01-18 13:35:00,249.11,249.24,249.11,249.22,2767.0,242.8612,242.9879,242.8612,242.9684,2767.0
2024-01-18 13:40:00,249.19,249.37,249.18,249.25,2147.0,242.9392,243.1146,242.9294,242.9976,2147.0
2024-01-18 13:45:00,249.24,249.5,249.24,249.5,2888.0,242.9879,243.2414,242.9879,243.2414,2888.0
2024-01-18 13:50:00,249.52,249.62,249.47,249.51,2658.0,243.2609,243.3584,243.2121,243.2511,2658.0
2024-01-18 13:55:00,249.64,249.69,249.47,249.57,5048.0,243.3779,243.4266,243.2121,243.3096,5048.0
2024-01-18 14:00:00,249.57,249.85,249.48,249.85,5109.0,243.3096,243.5826,243.2219,243.5826,5109.0
2024-01-18 14:05:00,249.75,249.82,249.7,249.8,3536.0,243.4851,243.5534,243.4364,243.5339,3536.0
2024-01-18 14:10:00,249.83,250.07,249.74,250.07,5878.0,243.5631,243.7971,243.4754,243.7971,5878.0
2024-01-18 14:15:00,250.14,250.14,250.0,250.07,1669.0,243.8653,243.8653,243.7288,243.7971,1669.0
2024-01-18 14:20:00,250.09,250.64,250.06,250.53,10405.0,243.8166,244.3528,243.7873,244.2455,10405.0
2024-01-18 14:25:00,250.53,250.65,250.49,250.59,2665.0,244.2455,244.3625,244.2065,244.304,2665.0
2024-01-18 14:30:00,250.59,250.8,250.58,250.75,4103.0,244.304,244.5088,244.2943,244.46,4103.0
2024-01-18 14:35:00,250.8,250.9,250.58,250.7,12295.0,244.5088,244.6063,244.2943,244.4113,12295.0
2024-01-18 14:40:00,250.69,250.77,250.51,250.77,4365.0,244.4015,244.4795,244.226,244.4795,4365.0
2024-01-18 14:45:00,250.75,250.75,250.44,250.51,2050.0,244.46,244.46,244.1578,244.226,2050.0
2024-01-18 14:50:00,250.58,250.7,250.46,250.62,4694.0,244.2943,244.4113,244.1773,244.3333,4694.0
2024-01-18 14:55:00,250.65,250.76,250.61,250.76,2940.0,244.3625,244.4698,244.3235,244.4698,2940.0
2024-01-18 15:00:00,250.78,250.85,250.64,250.8,3467.0,244.4893,244.5575,244.3528,244.5088,3467.0
2024-01-18 15:05:00,250.69,250.82,250.49,250.82,3156.0,244.4015,244.5283,244.2065,244.5283,3156.0
2024-01-18 15:10:00,250.82,250.9,250.56,250.57,3303.0,244.5283,244.6063,244.2748,244.2845,3303.0
2024-01-18 15:15:00,250.52,250.66,250.51,250.57,3339.0,244.2358,244.3723,244.226,244.2845,3339.0
2024-01-18 15:20:00,250.45,250.72,250.45,250.55,3593.0,244.1675,244.4308,244.1675,244.265,3593.0
2024-01-18 15:25:00,250.59,250.71,250.55,250.71,2933.0,244.304,244.421,244.265,244.421,2933.0
2024-01-18 15:30:00,250.74,250.84,250.72,250.72,5473.0,244.4503,244.5478,244.4308,244.4308,5473.0
2024-01-18 15:35:00,250.72,250.75,250.52,250.58,7885.0,244.4308,244.46,244.2358,244.2943,7885.0
2024-01-18 15:40:00,250.55,250.8,250.52,250.76,8569.0,244.265,244.5088,244.2358,244.4698,8569.0
2024-01-18 15:45:00,250.75,250.87,250.69,250.81,12001.0,244.46,244.577,244.4015,244.5185,12001.0
2024-01-18 15:50:00,250.78,251.1,250.76,250.96,31873.0,244.4893,244.8012,244.4698,244.6648,31873.0
2024-01-18 15:55:00,250.96,251.05,250.75,250.91,79425.0,244.6648,244.7525,244.46,244.616,79425.0
2024-01-19 09:30:00,251.5,251.5,249.74,250.01,64213.0,245.1912,245.1912,243.4754,243.7386,64213.0
2024-01-19 09:35:00,250.1,250.18,249.05,249.2,3888.0,243.8263,243.9043,242.8027,242.9489,3888.0
2024-01-19 09:40:00,249.39,249.72,249.26,249.38,1800.0,243.1341,243.4559,243.0074,243.1244,1800.0
2024-01-19 09:45:00,249.45,249.88,249.09,249.73,3864.0,243.1926,243.6118,242.8417,243.4656,3864.0
2024-01-19 09:50:00,250.26,250.43,249.64,249.64,2310.0,243.9823,244.148,243.3779,243.3779,2310.0
2024-01-19 09:55:00,249.83,250.2,249.82,250.09,3382.0,243.5631,243.9238,243.5534,243.8166,3382.0
2024-01-19 10:00:00,250.34,250.37,249.75,249.89,5569.0,244.0603,244.0896,243.4851,243.6216,5569.0
2024-01-19 10:05:00,250.0,250.0,249.35,249.73,4686.0,243.7288,243.7288,243.0951,243.4656,4686.0
2024-01-19 10:10:00,249.59,249.79,249.19,249.34,2015.0,243.3291,243.5241,242.9392,243.0854,2015.0
2024-01-19 10:15:00,249.48,249.68,249.36,249.39,5117.0,243.2219,243.4169,243.1049,243.1341,5117.0
2024-01-19 10:20:00,249.52,249.71,249.43,249.47,3871.0,243.2609,243.4461,243.1731,243.2121,3871.0
2024-01-19 10:25:00,249.56,249.85,249.26,249.85,2950.0,243.2999,243.5826,243.0074,243.5826,2950.0
2024-01-19 10:30:00,249.87,249.87,249.17,249.18,3304.0,243.6021,243.6021,242.9197,242.9294,3304.0
2024-01-19 10:35:00,249.31,249.62,249.24,249.37,3905.0,243.0561,243.3584,242.9879,243.1146,3905.0
2024-01-19 10:40:00,249.38,249.9,249.37,249.9,5111.0,243.1244,243.6313,243.1146,243.6313,5111.0
2024-01-19 10:45:00,249.87,250.02,249.81,249.97,2525.0,243.6021,243.7483,243.5436,243.6996,2525.0
2024-01-19 10:50:00,249.9,250.16,249.82,250.16,8813.0,243.6313,243.8848,243.5534,243.8848,8813.0
2024-01-19 10:55:00,250.16,250.16,249.99,250.16,3343.0,243.8848,243.8848,243.7191,243.8848,3343.0
2024-01-19 11:00:00,250.11,250.18,249.89,250.05,3025.0,243.8361,243.9043,243.6216,243.7776,3025.0
2024-01-19 11:05:00,250.13,250.13,249.98,250.13,14774.0,243.8556,243.8556,243.7093,243.8556,14774.0
2024-01-19 11:10:00,250.09,250.54,250.08,250.33,4015.0,243.8166,244.2553,243.8068,244.0506,4015.0
2024-01-19 11:15:00,250.3,250.66,250.25,250.58,3572.0,244.0213,244.3723,243.9726,244.2943,3572.0
2024-01-19 11:20:00,250.59,250.64,250.39,250.43,4833.0,244.304,244.3528,244.1091,244.148,4833.0
2024-01-19 11:25:00,250.53,250.56,250.32,250.32,4741.0,244.2455,244.2748,244.0408,244.0408,4741.0
2024-01-19 11:30:00,250.31,250.35,250.18,250.27,2083.0,244.0311,244.0701,243.9043,243.9921,2083.0
2024-01-19 11:35:00,250.19,250.33,250.16,250.29,5947.0,243.9141,244.0506,243.8848,244.0116,5947.0
2024-01-19 11:40:00,250.29,250.31,250.12,250.19,3116.0,244.0116,244.0311,243.8458,243.9141,3116.0
2024-01-19 11:45:00,250.18,250.2,250.03,250.05,4971.0,243.9043,243.9238,243.7581,243.7776,4971.0
2024-01-19 11:50:00,250.06,250.09,249.94,249.94,2541.0,243.7873,243.8166,243.6703,243.6703,2541.0
2024-01-19 11:55:00,249.93,250.12,249.92,250.07,4905.0,243.6606,243.8458,243.6508,243.7971,4905.0
2024-01-19 12:00:00,250.03,250.12,249.91,250.01,2856.0,243.7581,243.8458,243.6411,243.7386,2856.0
2024-01-19 12:05:00,250.02,250.04,249.97,249.98,1914.0,243.7483,243.7678,243.6996,243.7093,1914.0
2024-01-19 12:10:00,249.96,250.05,249.9,250.02,4296.0,243.6898,243.7776,243.6313,243.7483,4296.0
2024-01-19 12:15:00,250.08,250.13,250.01,250.1,3068.0,243.8068,243.8556,243.7386,243.8263,3068.0
2024-01-19 12:20:00,250.11,250.3,250.11,250.21,2812.0,243.8361,244.0213,243.8361,243.9336,2812.0
2024-01-19 12:25:00,250.22,250.44,250.17,250.39,4400.0,243.9433,244.1578,243.8946,244.1091,4400.0
2024-01-19 12:30:00,250.46,250.64,250.33,250.42,9465.0,244.1773,244.3528,244.0506,244.1383,9465.0
2024-01-19 12:35:00,250.38,250.42,250.19,250.2,7419.0,244.0993,244.1383,243.9141,243.9238,7419.0
2024-01-19 12:40:00,250.22,250.42,250.01,250.42,4201.0,243.9433,244.1383,243.7386,244.1383,4201.0
2024-01-19 12:45:00,250.49,250.66,250.4,250.61,6628.0,244.2065,244.3723,244.1188,244.3235,6628.0
2024-01-19 12:50:00,250.67,250.68,250.56,250.56,1701.0,244.382,244.3918,244.2748,244.2748,1701.0
2024-01-19 12:55:00,250.61,250.7,250.55,250.68,11971.0,244.3235,244.4113,244.265,244.3918,11971.0
2024-01-19 13:00:00,250.63,250.72,250.46,250.53,3262.0,244.343,244.4308,244.1773,244.2455,3262.0
2024-01-19 13:05:00,250.51,250.71,250.46,250.58,4403.0,244.226,244.421,244.1773,244.2943,4403.0
2024-01-19 13:10:00,250.6,250.7,250.58,250.66,1865.0,244.3138,244.4113,244.2943,244.3723,1865.0
2024-01-19 13:15:00,250.68,250.82,250.65,250.68,5139.0,244.3918,244.5283,244.3625,244.3918,5139.0
2024-01-19 13:20:00,250.72,250.81,250.65,250.72,13036.0,244.4308,244.5185,244.3625,244.4308,13036.0
2024-01-19 13:25:00,250.65,250.71,250.47,250.68,24453.0,244.3625,244.421,244.187,244.3918,24453.0
2024-01-19 13:30:00,250.65,250.65,250.38,250.43,11877.0,244.3625,244.3625,244.0993,244.148,11877.0
2024-01-19 13:35:00,250.4,250.61,250.38,250.53,3634.0,244.1188,244.3235,244.0993,244.2455,3634.0
2024-01-19 13:40:00,250.63,250.63,250.41,250.45,7496.0,244.343,244.343,244.1286,244.1675,7496.0
2024-01-19 13:45:00,250.46,250.5,250.23,250.23,12941.0,244.1773,244.2163,243.9531,243.9531,12941.0
2024-01-19 13:50:00,250.29,250.29,250.19,250.2,17364.0,244.0116,244.0116,243.9141,243.9238,17364.0
2024-01-19 13:55:00,250.26,250.27,250.12,250.24,14440.0,243.9823,243.9921,243.8458,243.9628,14440.0
2024-01-19 14:00:00,250.23,250.26,250.15,250.22,5701.0,243.9531,243.9823,243.8751,243.9433,5701.0
2024-01-19 14:05:00,250.19,250.51,250.19,250.48,6353.0,243.9141,244.226,243.9141,244.1968,6353.0
2024-01-19 14:10:00,250.49,250.8,250.43,250.8,3427.0,244.2065,244.5088,244.148,244.5088,3427.0
2024-01-19 14:15:00,250.71,250.99,250.59,250.59,8189.0,244.421,244.694,244.304,244.304,8189.0
2024-01-19 14:20:00,250.63,250.73,250.6,250.73,878.0,244.343,244.4405,244.3138,244.4405,878.0
2024-01-19 14:25:00,250.71,250.79,250.39,250.53,6378.0,244.421,244.499,244.1091,244.2455,6378.0
2024-01-19 14:30:00,250.56,250.56,250.25,250.25,1669.0,244.2748,244.2748,243.9726,243.9726,1669.0
2024-01-19 14:35:00,250.35,250.35,249.97,250.05,4938.0,244.0701,244.0701,243.6996,243.7776,4938.0
2024-01-19 14:40:00,250.05,250.12,249.85,249.94,2477.0,243.7776,243.8458,243.5826,243.6703,2477.0
2024-01-19 14:45:00,250.02,250.07,249.85,249.97,4227.0,243.7483,243.7971,243.5826,243.6996,4227.0
2024-01-19 14:50:00,249.91,250.02,249.86,249.92,3792.0,243.6411,243.7483,243.5923,243.6508,3792.0
2024-01-19 14:55:00,249.96,250.05,249.91,250.05,3367.0,243.6898,243.7776,243.6411,243.7776,3367.0
2024-01-19 15:00:00,250.03,250.17,250.0,250.08,8707.0,243.7581,243.8946,243.7288,243.8068,8707.0
2024-01-19 15:05:00,250.08,250.11,249.86,249.86,4341.0,243.8068,243.8361,243.5923,243.5923,4341.0
2024-01-19 15:10:00,249.87,249.87,249.7,249.71,8133.0,243.6021,243.6021,243.4364,243.4461,8133.0
2024-01-19 15:15:00,249.68,249.78,249.53,249.75,22611.0,243.4169,243.5144,243.2706,243.4851,22611.0
2024-01-19 15:20:00,249.74,249.78,249.6,249.74,7895.0,243.4754,243.5144,243.3389,243.4754,7895.0
2024-01-19 15:25:00,249.75,249.79,249.68,249.7,8345.0,243.4851,243.5241,243.4169,243.4364,8345.0
2024-01-19 15:30:00,249.8,249.8,249.58,249.76,10807.0,243.5339,243.5339,243.3194,243.4949,10807.0
2024-01-19 15:35:00,249.76,249.79,249.54,249.59,8897.0,243.4949,243.5241,243.2804,243.3291,8897.0
2024-01-19 15:40:00,249.59,249.7,249.39,249.4,13647.0,243.3291,243.4364,243.1341,243.1439,13647.0
2024-01-19 15:45:00,249.35,249.42,249.2,249.29,20211.0,243.0951,243.1634,242.9489,243.0366,20211.0
2024-01-19 15:50:00,249.23,249.33,249.18,249.26,38012.0,242.9782,243.0756,242.9294,243.0074,38012.0
2024-01-19 15:55:00,249.3,249.34,248.98,249.3,92242.0,243.0464,243.0854,242.7344,243.0464,92242.0
2024-01-22 09:30:00,249.5,249.84,248.84,249.37,21605.0,243.2414,243.5728,242.5979,243.1146,21605.0
2024-01-22 09:35:00,249.42,249.44,248.7,249.37,10803.0,243.1634,243.1829,242.4614,243.1146,10803.0
2024-01-22 09:40:00,249.37,250.06,249.27,249.83,17200.0,243.1146,243.7873,243.0171,243.5631,17200.0
2024-01-22 09:45:00,249.84,250.06,249.82,249.83,12408.0,243.5728,243.7873,243.5534,243.5631,12408.0
2024-01-22 09:50:00,249.83,249.94,249.32,249.45,33653.0,243.5631,243.6703,243.0659,243.1926,33653.0
2024-01-22 09:55:00,249.5,249.5,248.91,249.33,20979.0,243.2414,243.2414,242.6662,243.0756,20979.0
2024-01-22 10:00:00,249.14,249.52,249.12,249.24,11532.0,242.8904,243.2609,242.8709,242.9879,11532.0
2024-01-22 10:05:00,249.24,249.75,249.16,249.75,25873.0,242.9879,243.4851,242.9099,243.4851,25873.0
2024-01-22 10:10:00,249.74,249.92,249.6,249.75,31055.0,243.4754,243.6508,243.3389,243.4851,31055.0
2024-01-22 10:15:00,249.75,249.81,249.33,249.66,48970.0,243.4851,243.5436,243.0756,243.3974,48970.0
2024-01-22 10:20:00,249.65,249.94,249.5,249.93,15216.0,243.3876,243.6703,243.2414,243.6606,15216.0
2024-01-22 10:25:00,250.01,250.3,249.91,250.3,7633.0,243.7386,244.0213,243.6411,244.0213,7633.0
2024-01-22 10:30:00,250.49,250.69,250.26,250.43,10319.0,244.2065,244.4015,243.9823,244.148,10319.0
2024-01-22 10:35:00,250.43,251.32,250.36,251.05,15569.0,244.148,245.0157,244.0798,244.7525,15569.0
2024-01-22 10:40:00,251.06,251.07,250.8,250.84,9489.0,244.7622,244.772,244.5088,244.5478,9489.0
2024-01-22 10:45:00,250.75,250.85,250.55,250.71,20392.0,244.46,244.5575,244.265,244.421,20392.0
2024-01-22 10:50:00,250.71,250.92,250.56,250.82,15761.0,244.421,244.6258,244.2748,244.5283,15761.0
2024-01-22 10:55:00,250.9,250.91,250.63,250.83,11944.0,244.6063,244.616,244.343,244.538,11944.0
2024-01-22 11:00:00,250.89,250.89,250.45,250.68,12917.0,244.5965,244.5965,244.1675,244.3918,12917.0
2024-01-22 11:05:00,250.74,250.85,250.7,250.85,4969.0,244.4503,244.5575,244.4113,244.5575,4969.0
2024-01-22 11:10:00,250.88,250.89,250.7,250.85,20034.0,244.5868,244.5965,244.4113,244.5575,20034.0
2024-01-22 11:15:00,250.84,250.84,250.59,250.63,22608.0,244.5478,244.5478,244.304,244.343,22608.0
2024-01-22 11:20:00,250.66,250.66,250.26,250.28,10767.0,244.3723,244.3723,243.9823,244.0018,10767.0
2024-01-22 11:25:00,250.36,250.47,250.28,250.36,15982.0,244.0798,244.187,244.0018,244.0798,15982.0
2024-01-22 11:30:00,250.34,250.49,250.3,250.42,7405.0,244.0603,244.2065,244.0213,244.1383,7405.0
2024-01-22 11:35:00,250.43,250.47,250.37,250.47,6522.0,244.148,244.187,244.0896,244.187,6522.0
2024-01-22 11:40:00,250.38,250.61,250.33,250.43,6677.0,244.0993,244.3235,244.0506,244.148,6677.0
2024-01-22 11:45:00,250.41,250.7,250.33,250.7,3000.0,244.1286,244.4113,244.0506,244.4113,3000.0
2024-01-22 11:50:00,250.67,250.7,250.57,250.57,3941.0,244.382,244.4113,244.2845,244.2845,3941.0
2024-01-22 11:55:00,250.56,250.61,250.41,250.42,7400.0,244.2748,244.3235,244.1286,244.1383,7400.0
2024-01-22 12:00:00,250.4,250.42,250.27,250.35,3387.0,244.1188,244.1383,243.9921,244.0701,3387.0
2024-01-22 12:05:00,250.34,250.41,250.19,250.24,7815.0,244.0603,244.1286,243.9141,243.9628,7815.0
2024-01-22 12:10:00,250.27,250.27,250.0,250.05,6479.0,243.9921,243.9921,243.7288,243.7776,6479.0
2024-01-22 12:15:00,250.04,250.14,250.01,250.02,13274.0,243.7678,243.8653,243.7386,243.7483,13274.0
2024-01-22 12:20:00,250.04,250.26,249.96,250.22,9182.0,243.7678,243.9823,243.6898,243.9433,9182.0
2024-01-22 12:25:00,250.23,250.27,250.15,250.23,3554.0,243.9531,243.9921,243.8751,243.9531,3554.0
2024-01-22 12:30:00,250.19,250.23,250.11,250.14,3861.0,243.9141,243.9531,243.8361,243.8653,3861.0
2024-01-22 12:35:00,250.14,250.16,250.05,250.11,3361.0,243.8653,243.8848,243.7776,243.8361,3361.0
2024-01-22 12:40:00,250.16,250.38,250.15,250.35,2891.0,243.8848,244.0993,243.8751,244.0701,2891.0
2024-01-22 12:45:00,250.33,250.39,250.22,250.28,6546.0,244.0506,244.1091,243.9433,244.0018,6546.0
2024-01-22 12:50:00,250.2,250.36,250.04,250.04,20938.0,243.9238,244.0798,243.7678,243.7678,20938.0
2024-01-22 12:55:00,250.08,250.25,250.03,250.25,17145.0,243.8068,243.9726,243.7581,243.9726,17145.0
2024-01-22 13:00:00,250.25,250.26,250.06,250.13,12657.0,243.9726,243.9823,243.7873,243.8556,12657.0
2024-01-22 13:05:00,250.04,250.13,249.93,249.95,5176.0,243.7678,243.8556,243.6606,243.6801,5176.0
2024-01-22 13:10:00,249.95,250.03,249.92,249.92,5643.0,243.6801,243.7581,243.6508,243.6508,5643.0
2024-01-22 13:15:00,249.92,250.0,249.76,249.76,9012.0,243.6508,243.7288,243.4949,243.4949,9012.0
2024-01-22 13:20:00,249.8,249.98,249.68,249.72,21917.0,243.5339,243.7093,243.4169,243.4559,21917.0
2024-01-22 13:25:00,249.72,249.76,249.44,249.49,6262.0,243.4559,243.4949,243.1829,243.2316,6262.0
2024-01-22 13:30:00,249.57,249.63,249.45,249.49,7651.0,243.3096,243.3681,243.1926,243.2316,7651.0
2024-01-22 13:35:00,249.53,249.69,249.49,249.56,10152.0,243.2706,243.4266,243.2316,243.2999,10152.0
2024-01-22 13:40:00,249.51,249.56,249.37,249.56,25703.0,243.2511,243.2999,243.1146,243.2999,25703.0
2024-01-22 13:45:00,249.54,249.6,249.42,249.5,24400.0,243.2804,243.3389,243.1634,243.2414,24400.0
2024-01-22 13:50:00,249.52,249.7,249.3,249.66,27234.0,243.2609,243.4364,243.0464,243.3974,27234.0
2024-01-22 13:55:00,249.84,249.84,249.45,249.53,23444.0,243.5728,243.5728,243.1926,243.2706,23444.0
2024-01-22 14:00:00,249.6,249.84,249.54,249.83,4268.0,243.3389,243.5728,243.2804,243.5631,4268.0
2024-01-22 14:05:00,249.83,249.83,249.71,249.77,3305.0,243.5631,243.5631,243.4461,243.5046,3305.0
2024-01-22 14:10:00,249.85,249.85,249.69,249.82,5898.0,243.5826,243.5826,243.4266,243.5534,5898.0
2024-01-22 14:15:00,249.83,249.83,249.72,249.72,4876.0,243.5631,243.5631,243.4559,243.4559,4876.0
2024-01-22 14:20:00,249.75,249.96,249.72,249.94,5172.0,243.4851,243.6898,243.4559,243.6703,5172.0
2024-01-22 14:25:00,249.94,250.05,249.93,249.94,3787.0,243.6703,243.7776,243.6606,243.6703,3787.0
2024-01-22 14:30:00,250.03,250.05,249.89,249.89,7410.0,243.7581,243.7776,243.6216,243.6216,7410.0
2024-01-22 14:35:00,249.92,249.96,249.82,249.85,5806.0,243.6508,243.6898,243.5534,243.5826,5806.0
2024-01-22 14:40:00,249.87,249.88,249.79,249.88,11827.0,243.6021,243.6118,243.5241,243.6118,11827.0
2024-01-22 14:45:00,249.82,249.88,249.76,249.85,7618.0,243.5534,243.6118,243.4949,243.5826,7618.0
2024-01-22 14:50:00,249.81,249.89,249.78,249.81,6616.0,243.5436,243.6216,243.5144,243.5436,6616.0
2024-01-22 14:55:00,249.86,249.93,249.81,249.91,9165.0,243.5923,243.6606,243.5436,243.6411,9165.0
2024-01-22 15:00:00,249.94,250.03,249.8,249.86,13661.0,243.6703,243.7581,243.5339,243.5923,13661.0
2024-01-22 15:05:00,249.86,249.9,249.77,249.87,10635.0,243.5923,243.6313,243.5046,243.6021,10635.0
2024-01-22 15:10:00,249.87,249.92,249.84,249.85,6891.0,243.6021,243.6508,243.5728,243.5826,6891.0
2024-01-22 15:15:00,249.89,249.95,249.81,249.94,9311.0,243.6216,243.6801,243.5436,243.6703,9311.0
2024-01-22 15:20:00,249.95,250.0,249.92,249.97,4156.0,243.6801,243.7288,243.6508,243.6996,4156.0
2024-01-22 15:25:00,249.96,250.0,249.71,249.77,26786.0,243.6898,243.7288,243.4461,243.5046,26786.0
2024-01-22 15:30:00,249.78,249.94,249.7,249.82,24108.0,243.5144,243.6703,243.4364,243.5534,24108.0
2024-01-22 15:35:00,249.83,249.85,249.67,249.73,15086.0,243.5631,243.5826,243.4071,243.4656,15086.0
2024-01-22 15:40:00,249.74,249.75,249.46,249.55,19331.0,243.4754,243.4851,243.2024,243.2901,19331.0
2024-01-22 15:45:00,249.53,249.73,249.51,249.65,19207.0,243.2706,243.4656,243.2511,243.3876,19207.0
2024-01-22 15:50:00,249.58,249.66,249.47,249.52,33804.0,243.3194,243.3974,243.2121,243.2609,33804.0
2024-01-22 15:55:00,249.53,249.78,249.53,249.78,61263.0,243.2706,243.5144,243.2706,243.5144,61263.0
2024-01-23 09:30:00,250.35,251.28,250.35,251.0,18601.0,244.0701,244.9767,244.0701,244.7038,18601.0
2024-01-23 09:35:00,251.02,251.02,250.24,250.62,4934.0,244.7232,244.7232,243.9628,244.3333,4934.0
2024-01-23 09:40:00,250.61,250.83,250.25,250.64,3673.0,244.3235,244.538,243.9726,244.3528,3673.0
2024-01-23 09:45:00,250.74,251.0,250.73,250.74,3666.0,244.4503,244.7038,244.4405,244.4503,3666.0
2024-01-23 09:50:00,250.73,250.91,250.47,250.9,3474.0,244.4405,244.616,244.187,244.6063,3474.0
2024-01-23 09:55:00,250.8,251.16,250.75,250.96,7171.0,244.5088,244.8597,244.46,244.6648,7171.0
2024-01-23 10:00:00,250.96,251.01,250.63,250.97,3003.0,244.6648,244.7135,244.343,244.6745,3003.0
2024-01-23 10:05:00,250.99,251.05,250.79,250.8,3744.0,244.694,244.7525,244.499,244.5088,3744.0
2024-01-23 10:10:00,251.02,251.3,251.0,251.19,5541.0,244.7232,244.9962,244.7038,244.889,5541.0
2024-01-23 10:15:00,251.18,251.58,251.04,251.47,8214.0,244.8792,245.2692,244.7427,245.162,8214.0
2024-01-23 10:20:00,251.35,252.0,251.35,251.87,7094.0,245.045,245.6787,245.045,245.5519,7094.0
2024-01-23 10:25:00,251.9,252.11,251.65,251.72,5318.0,245.5812,245.7859,245.3374,245.4057,5318.0
2024-01-23 10:30:00,251.75,251.95,251.55,251.55,4115.0,245.4349,245.6299,245.24,245.24,4115.0
2024-01-23 10:35:00,251.42,251.55,251.23,251.42,14438.0,245.1132,245.24,244.928,245.1132,14438.0
2024-01-23 10:40:00,251.51,251.65,251.39,251.49,4364.0,245.201,245.3374,245.084,245.1815,4364.0
2024-01-23 10:45:00,251.52,251.65,251.42,251.46,12084.0,245.2107,245.3374,245.1132,245.1522,12084.0
2024-01-23 10:50:00,251.49,251.49,250.81,250.96,11794.0,245.1815,245.1815,244.5185,244.6648,11794.0
2024-01-23 10:55:00,250.95,251.04,250.86,250.97,4165.0,244.655,244.7427,244.5673,244.6745,4165.0
2024-01-23 11:00:00,251.01,251.08,250.67,251.08,15777.0,244.7135,244.7817,244.382,244.7817,15777.0
2024-01-23 11:05:00,251.01,251.01,250.69,250.77,9945.0,244.7135,244.7135,244.4015,244.4795,9945.0
2024-01-23 11:10:00,250.71,250.85,250.2,250.28,16305.0,244.421,244.5575,243.9238,244.0018,16305.0
2024-01-23 11:15:00,250.14,250.65,249.96,250.59,7349.0,243.8653,244.3625,243.6898,244.304,7349.0
2024-01-23 11:20:00,250.47,250.5,249.75,249.85,10238.0,244.187,244.2163,243.4851,243.5826,10238.0
2024-01-23 11:25:00,249.77,250.37,249.74,250.19,8135.0,243.5046,244.0896,243.4754,243.9141,8135.0
2024-01-23 11:30:00,250.28,250.36,250.05,250.25,3860.0,244.0018,244.0798,243.7776,243.9726,3860.0
2024-01-23 11:35:00,250.23,250.3,249.91,249.92,3843.0,243.9531,244.0213,243.6411,243.6508,3843.0
2024-01-23 11:40:00,249.93,250.07,249.75,250.01,4350.0,243.6606,243.7971,243.4851,243.7386,4350.0
2024-01-23 11:45:00,250.04,250.44,249.88,249.89,5249.0,243.7678,244.1578,243.6118,243.6216,5249.0
2024-01-23 11:50:00,249.98,249.98,249.69,249.78,5413.0,243.7093,243.7093,243.4266,243.5144,5413.0
2024-01-23 11:55:00,249.86,249.99,249.79,249.8,2626.0,243.5923,243.7191,243.5241,243.5339,2626.0
2024-01-23 12:00:00,249.83,250.16,249.81,250.05,2807.0,243.5631,243.8848,243.5436,243.7776,2807.0
2024-01-23 12:05:00,250.16,250.24,249.76,249.76,6420.0,243.8848,243.9628,243.4949,243.4949,6420.0
2024-01-23 12:10:00,249.86,249.99,249.84,249.9,8093.0,243.5923,243.7191,243.5728,243.6313,8093.0
2024-01-23 12:15:00,249.82,249.87,249.6,249.68,6013.0,243.5534,243.6021,243.3389,243.4169,6013.0
2024-01-23 12:20:00,249.67,249.75,249.61,249.64,3054.0,243.4071,243.4851,243.3486,243.3779,3054.0
2024-01-23 12:25:00,249.69,249.74,249.62,249.62,2700.0,243.4266,243.4754,243.3584,243.3584,2700.0
2024-01-23 12:30:00,249.59,249.8,249.59,249.78,4582.0,243.3291,243.5339,243.3291,243.5144,4582.0
2024-01-23 12:35:00,249.78,249.81,249.64,249.71,4406.0,243.5144,243.5436,243.3779,243.4461,4406.0
2024-01-23 12:40:00,249.69,249.82,249.61,249.71,3253.0,243.4266,243.5534,243.3486,243.4461,3253.0
2024-01-23 12:45:00,249.7,249.75,249.5,249.5,3679.0,243.4364,243.4851,243.2414,243.2414,3679.0
2024-01-23 12:50:00,249.52,249.59,249.35,249.37,3908.0,243.2609,243.3291,243.0951,243.1146,3908.0
2024-01-23 12:55:00,249.41,249.47,249.28,249.39,3605.0,243.1536,243.2121,243.0269,243.1341,3605.0
2024-01-23 13:00:00,249.35,249.49,249.31,249.48,3244.0,243.0951,243.2316,243.0561,243.2219,3244.0
2024-01-23 13:05:00,249.45,249.53,249.31,249.31,3226.0,243.1926,243.2706,243.0561,243.0561,3226.0
2024-01-23 13:10:00,249.28,249.38,249.18,249.29,3026.0,243.0269,243.1244,242.9294,243.0366,3026.0
2024-01-23 13:15:00,249.27,249.49,249.2,249.36,15415.0,243.0171,243.2316,242.9489,243.1049,15415.0
2024-01-23 13:20:00,249.41,249.45,249.14,249.15,6779.0,243.1536,243.1926,242.8904,242.9002,6779.0
2024-01-23 13:25:00,249.14,249.31,249.12,249.12,4918.0,242.8904,243.0561,242.8709,242.8709,4918.0
2024-01-23 13:30:00,249.11,249.24,249.01,249.21,7909.0,242.8612,242.9879,242.7637,242.9587,7909.0
2024-01-23 13:35:00,249.18,249.22,249.04,249.22,8619.0,242.9294,242.9684,242.7929,242.9684,8619.0
2024-01-23 13:40:00,249.24,249.26,248.97,249.02,23177.0,242.9879,243.0074,242.7247,242.7734,23177.0
2024-01-23 13:45:00,249.02,249.16,248.92,249.01,13902.0,242.7734,242.9099,242.6759,242.7637,13902.0
2024-01-23 13:50:00,249.04,249.1,248.93,249.08,8721.0,242.7929,242.8514,242.6857,242.8319,8721.0
2024-01-23 13:55:00,249.06,249.11,248.79,248.86,12049.0,242.8124,242.8612,242.5492,242.6174,12049.0
2024-01-23 14:00:00,248.9,249.13,248.82,248.92,11067.0,242.6564,242.8807,242.5784,242.6759,11067.0
2024-01-23 14:05:00,248.93,248.99,248.55,248.65,20052.0,242.6857,242.7442,242.3152,242.4127,20052.0
2024-01-23 14:10:00,248.59,249.03,248.57,248.99,8324.0,242.3542,242.7832,242.3347,242.7442,8324.0
2024-01-23 14:15:00,249.0,249.05,248.76,248.8,4807.0,242.7539,242.8027,242.5199,242.5589,4807.0
2024-01-23 14:20:00,248.83,248.83,248.61,248.7,7831.0,242.5882,242.5882,242.3737,242.4614,7831.0
2024-01-23 14:25:00,248.67,248.72,248.59,248.72,8483.0,242.4322,242.4809,242.3542,242.4809,8483.0
2024-01-23 14:30:00,248.71,248.83,248.42,248.54,33427.0,242.4712,242.5882,242.1885,242.3055,33427.0
2024-01-23 14:35:00,248.59,248.71,248.46,248.51,15667.0,242.3542,242.4712,242.2275,242.2762,15667.0
2024-01-23 14:40:00,248.51,248.54,248.34,248.35,12784.0,242.2762,242.3055,242.1105,242.1202,12784.0
2024-01-23 14:45:00,248.4,248.52,248.1,248.36,11105.0,242.169,242.286,241.8765,242.13,11105.0
2024-01-23 14:50:00,248.35,248.42,248.14,248.38,46442.0,242.1202,242.1885,241.9155,242.1495,46442.0
2024-01-23 14:55:00,248.37,248.61,248.3,248.48,26031.0,242.1397,242.3737,242.0715,242.247,26031.0
2024-01-23 15:00:00,248.45,248.49,248.25,248.38,17125.0,242.2177,242.2567,242.0227,242.1495,17125.0
2024-01-23 15:05:00,248.41,248.57,248.23,248.34,12081.0,242.1787,242.3347,242.0032,242.1105,12081.0
2024-01-23 15:10:00,248.24,248.39,248.15,248.26,14183.0,242.013,242.1592,241.9252,242.0325,14183.0
2024-01-23 15:15:00,248.24,248.24,247.88,247.96,33209.0,242.013,242.013,241.662,241.74,33209.0
2024-01-23 15:20:00,248.0,248.1,247.92,248.01,26206.0,241.779,241.8765,241.701,241.7888,26206.0
2024-01-23 15:25:00,247.99,248.26,247.96,248.21,25225.0,241.7693,242.0325,241.74,241.9837,25225.0
2024-01-23 15:30:00,248.17,248.3,248.16,248.18,29099.0,241.9447,242.0715,241.935,241.9545,29099.0
2024-01-23 15:35:00,248.17,248.2,247.94,247.96,37076.0,241.9447,241.974,241.7205,241.74,37076.0
2024-01-23 15:40:00,247.93,248.12,247.88,248.12,26803.0,241.7108,241.896,241.662,241.896,26803.0
2024-01-23 15:45:00,248.15,249.21,248.15,249.21,27754.0,241.9252,242.9587,241.9252,242.9587,27754.0
2024-01-23 15:50:00,249.03,249.11,248.73,249.11,55486.0,242.7832,242.8612,242.4907,242.8612,55486.0
2024-01-23 15:55:00,249.11,249.37,248.93,249.37,96319.0,242.8612,243.1146,242.6857,243.1146,96319.0
2024-01-24 09:30:00,252.32,257.5,251.62,257.49,94919.0,245.9906,251.0407,245.3082,251.031,94919.0
2024-01-24 09:35:00,257.78,260.64,257.25,259.49,93379.0,251.3137,254.1019,250.797,252.9808,93379.0
2024-01-24 09:40:00,259.34,260.76,259.0,260.4,68897.0,252.8345,254.2189,252.5031,253.868,68897.0
2024-01-24 09:45:00,260.45,261.34,260.05,260.57,53735.0,253.9167,254.7844,253.5267,254.0337,53735.0
2024-01-24 09:50:00,260.35,261.17,259.61,261.08,24140.0,253.8192,254.6186,253.0978,254.5309,24140.0
2024-01-24 09:55:00,260.97,261.69,260.66,261.4,28452.0,254.4237,255.1256,254.1214,254.8429,28452.0
2024-01-24 10:00:00,261.35,262.0,260.74,261.88,49665.0,254.7941,255.4278,254.1994,255.3108,49665.0
2024-01-24 10:05:00,262.0,262.72,261.7,262.08,31129.0,255.4278,256.1298,255.1353,255.5058,31129.0
2024-01-24 10:10:00,262.2,262.21,260.33,261.32,37911.0,255.6228,255.6326,253.7997,254.7649,37911.0
2024-01-24 10:15:00,261.25,261.56,260.61,261.55,33689.0,254.6966,254.9989,254.0727,254.9891,33689.0
2024-01-24 10:20:00,261.53,261.91,261.52,261.68,14170.0,254.9696,255.3401,254.9599,255.1158,14170.0
2024-01-24 10:25:00,261.66,262.65,261.66,262.08,27965.0,255.0963,256.0615,255.0963,255.5058,27965.0
2024-01-24 10:30:00,262.15,263.26,261.81,263.09,21551.0,255.5741,256.6562,255.2426,256.4905,21551.0
2024-01-24 10:35:00,263.08,263.22,262.24,262.63,11214.0,256.4807,256.6172,255.6618,256.042,11214.0
2024-01-24 10:40:00,262.7,263.64,261.79,263.64,36706.0,256.1103,257.0267,255.2231,257.0267,36706.0
2024-01-24 10:45:00,263.62,263.69,262.88,263.05,9777.0,257.0072,257.0754,256.2857,256.4515,9777.0
2024-01-24 10:50:00,263.11,263.61,263.01,263.09,10421.0,256.51,256.9974,256.4125,256.4905,10421.0
2024-01-24 10:55:00,263.19,263.48,262.88,263.06,15989.0,256.588,256.8707,256.2857,256.4612,15989.0
2024-01-24 11:00:00,263.04,263.42,262.95,263.34,11815.0,256.4417,256.8122,256.354,256.7342,11815.0
2024-01-24 11:05:00,263.18,263.25,262.87,262.97,6508.0,256.5782,256.6465,256.276,256.3735,6508.0
2024-01-24 11:10:00,263.05,263.31,262.93,263.16,10000.0,256.4515,256.705,256.3345,256.5587,10000.0
2024-01-24 11:15:00,263.13,263.58,263.12,263.26,8374.0,256.5295,256.9682,256.5197,256.6562,8374.0
2024-01-24 11:20:00,263.26,263.29,262.36,262.49,11098.0,256.6562,256.6855,255.7788,255.9055,11098.0
2024-01-24 11:25:00,262.46,262.47,261.51,261.51,15033.0,255.8763,255.886,254.9501,254.9501,15033.0
2024-01-24 11:30:00,261.5,262.89,261.5,262.78,14523.0,254.9404,256.2955,254.9404,256.1883,14523.0
2024-01-24 11:35:00,262.88,262.88,262.09,262.5,9304.0,256.2857,256.2857,255.5156,255.9153,9304.0
2024-01-24 11:40:00,262.7,263.1,262.7,262.88,8111.0,256.1103,256.5002,256.1103,256.2857,8111.0
2024-01-24 11:45:00,262.89,263.22,262.81,263.18,8270.0,256.2955,256.6172,256.2175,256.5782,8270.0
2024-01-24 11:50:00,263.27,263.35,263.0,263.26,9577.0,256.666,256.744,256.4027,256.6562,9577.0
2024-01-24 11:55:00,263.19,263.32,262.82,262.82,7370.0,256.588,256.7147,256.2273,256.2273,7370.0
2024-01-24 12:00:00,262.97,263.24,262.77,262.82,7348.0,256.3735,256.6367,256.1785,256.2273,7348.0
2024-01-24 12:05:00,262.84,262.89,262.43,262.62,10316.0,256.2467,256.2955,255.847,256.0323,10316.0
2024-01-24 12:10:00,262.56,262.56,261.6,261.76,6862.0,255.9738,255.9738,255.0379,255.1938,6862.0
2024-01-24 12:15:00,261.71,261.83,261.48,261.55,5165.0,255.1451,255.2621,254.9209,254.9891,5165.0
2024-01-24 12:20:00,261.55,261.81,261.47,261.79,4771.0,254.9891,255.2426,254.9111,255.2231,4771.0
2024-01-24 12:25:00,261.71,262.05,261.66,261.66,6011.0,255.1451,255.4766,255.0963,255.0963,6011.0
2024-01-24 12:30:00,261.65,261.95,261.5,261.75,5207.0,255.0866,255.3791,254.9404,255.1841,5207.0
2024-01-24 12:35:00,261.75,261.83,261.56,261.69,4066.0,255.1841,255.2621,254.9989,255.1256,4066.0
2024-01-24 12:40:00,261.84,262.13,261.79,262.13,4735.0,255.2718,255.5546,255.2231,255.5546,4735.0
2024-01-24 12:45:00,262.06,262.06,261.83,261.87,5574.0,255.4863,255.4863,255.2621,255.3011,5574.0
2024-01-24 12:50:00,261.83,261.96,261.56,261.57,4275.0,255.2621,255.3888,254.9989,255.0086,4275.0
2024-01-24 12:55:00,261.54,261.64,261.5,261.54,4267.0,254.9794,255.0769,254.9404,254.9794,4267.0
2024-01-24 13:00:00,261.62,261.68,261.38,261.6,9546.0,255.0574,255.1158,254.8234,255.0379,9546.0
2024-01-24 13:05:00,261.53,261.54,261.23,261.29,10272.0,254.9696,254.9794,254.6771,254.7356,10272.0
2024-01-24 13:10:00,261.21,261.3,260.82,261.24,9970.0,254.6576,254.7454,254.2774,254.6869,9970.0
2024-01-24 13:15:00,261.18,261.63,261.14,261.51,7181.0,254.6284,255.0671,254.5894,254.9501,7181.0
2024-01-24 13:20:00,261.5,261.88,261.42,261.88,8924.0,254.9404,255.3108,254.8624,255.3108,8924.0
2024-01-24 13:25:00,261.74,261.84,261.3,261.31,6927.0,255.1743,255.2718,254.7454,254.7551,6927.0
2024-01-24 13:30:00,261.34,261.34,260.89,261.12,8535.0,254.7844,254.7844,254.3457,254.5699,8535.0
2024-01-24 13:35:00,261.12,261.55,261.12,261.49,6603.0,254.5699,254.9891,254.5699,254.9306,6603.0
2024-01-24 13:40:00,261.38,261.65,261.33,261.59,5984.0,254.8234,255.0866,254.7746,255.0281,5984.0
2024-01-24 13:45:00,261.61,261.63,261.35,261.43,4107.0,255.0476,255.0671,254.7941,254.8721,4107.0
2024-01-24 13:50:00,261.46,261.63,261.34,261.54,5338.0,254.9014,255.0671,254.7844,254.9794,5338.0
2024-01-24 13:55:00,261.48,261.76,261.44,261.74,5375.0,254.9209,255.1938,254.8819,255.1743,5375.0
2024-01-24 14:00:00,261.74,261.97,261.71,261.97,7629.0,255.1743,255.3986,255.1451,255.3986,7629.0
2024-01-24 14:05:00,261.96,261.96,261.47,261.51,9267.0,255.3888,255.3888,254.9111,254.9501,9267.0
2024-01-24 14:10:00,261.54,261.8,261.54,261.73,4549.0,254.9794,255.2328,254.9794,255.1646,4549.0
2024-01-24 14:15:00,261.75,262.02,261.7,261.88,8726.0,255.1841,255.4473,255.1353,255.3108,8726.0
2024-01-24 14:20:00,261.88,261.88,261.58,261.8,6536.0,255.3108,255.3108,255.0184,255.2328,6536.0
2024-01-24 14:25:00,261.8,261.93,261.41,261.44,13306.0,255.2328,255.3596,254.8526,254.8819,13306.0
2024-01-24 14:30:00,261.4,261.4,261.04,261.11,4788.0,254.8429,254.8429,254.4919,254.5601,4788.0
2024-01-24 14:35:00,261.09,261.23,261.03,261.17,6189.0,254.5406,254.6771,254.4822,254.6186,6189.0
2024-01-24 14:40:00,261.17,261.17,260.83,260.96,11597.0,254.6186,254.6186,254.2872,254.4139,11597.0
2024-01-24 14:45:00,260.97,261.2,260.81,260.87,10432.0,254.4237,254.6479,254.2677,254.3262,10432.0
2024-01-24 14:50:00,260.86,261.09,260.7,261.0,14047.0,254.3164,254.5406,254.1604,254.4529,14047.0
2024-01-24 14:55:00,260.98,261.09,260.76,260.82,12632.0,254.4334,254.5406,254.2189,254.2774,12632.0
2024-01-24 15:00:00,260.85,261.06,260.82,260.89,11163.0,254.3067,254.5114,254.2774,254.3457,11163.0
2024-01-24 15:05:00,260.89,260.96,260.82,260.92,14794.0,254.3457,254.4139,254.2774,254.3749,14794.0
2024-01-24 15:10:00,260.85,260.89,260.1,260.17,14219.0,254.3067,254.3457,253.5755,253.6437,14219.0
2024-01-24 15:15:00,260.1,260.27,259.92,260.14,17205.0,253.5755,253.7412,253.4,253.6145,17205.0
2024-01-24 15:20:00,260.09,260.62,260.09,260.62,15873.0,253.5657,254.0824,253.5657,254.0824,15873.0
2024-01-24 15:25:00,260.56,261.01,260.56,260.99,21719.0,254.0239,254.4627,254.0239,254.4432,21719.0
2024-01-24 15:30:00,260.97,261.44,260.94,261.22,21667.0,254.4237,254.8819,254.3944,254.6674,21667.0
2024-01-24 15:35:00,261.23,261.29,260.93,261.24,22818.0,254.6771,254.7356,254.3847,254.6869,22818.0
2024-01-24 15:40:00,261.22,261.49,261.19,261.24,29528.0,254.6674,254.9306,254.6381,254.6869,29528.0
2024-01-24 15:45:00,261.25,261.25,260.86,260.93,32909.0,254.6966,254.6966,254.3164,254.3847,32909.0
2024-01-24 15:50:00,260.91,261.21,260.77,260.91,59297.0,254.3652,254.6576,254.2287,254.3652,59297.0
2024-01-24 15:55:00,260.94,261.25,260.7,261.17,146496.0,254.3944,254.6966,254.1604,254.6186,146496.0
2024-01-25 09:30:00,261.76,263.4,261.16,263.03,38321.0,255.1938,256.7927,254.6089,256.432,38321.0
2024-01-25 09:35:00,263.03,264.46,262.79,264.12,22595.0,256.432,257.8261,256.198,257.4946,22595.0
2024-01-25 09:40:00,264.2,264.9,264.05,264.41,12841.0,257.5726,258.2551,257.4264,257.7774,12841.0
2024-01-25 09:45:00,264.5,264.54,263.9,264.19,9904.0,257.8651,257.9041,257.2802,257.5629,9904.0
2024-01-25 09:50:00,264.12,265.71,264.12,265.69,41536.0,257.4946,259.0448,257.4946,259.0253,41536.0
2024-01-25 09:55:00,265.52,265.55,264.92,265.14,21852.0,258.8595,258.8888,258.2746,258.4891,21852.0
2024-01-25 10:00:00,265.13,265.17,263.73,263.89,15542.0,258.4793,258.5183,257.1144,257.2704,15542.0
2024-01-25 10:05:00,263.94,264.0,263.33,263.67,7409.0,257.3192,257.3777,256.7245,257.0559,7409.0
2024-01-25 10:10:00,263.82,263.98,263.54,263.55,9416.0,257.2022,257.3582,256.9292,256.9389,9416.0
2024-01-25 10:15:00,263.5,263.9,263.34,263.37,11426.0,256.8902,257.2802,256.7342,256.7635,11426.0
2024-01-25 10:20:00,263.36,263.57,263.15,263.55,10972.0,256.7537,256.9584,256.549,256.9389,10972.0
2024-01-25 10:25:00,263.43,264.0,263.3,263.78,12022.0,256.8219,257.3777,256.6952,257.1632,12022.0
2024-01-25 10:30:00,263.75,263.94,263.65,263.86,5943.0,257.1339,257.3192,257.0364,257.2412,5943.0
2024-01-25 10:35:00,263.84,264.72,263.65,264.72,18137.0,257.2217,258.0796,257.0364,258.0796,18137.0
2024-01-25 10:40:00,264.63,264.77,264.34,264.4,12301.0,257.9918,258.1283,257.7091,257.7676,12301.0
2024-01-25 10:45:00,264.37,264.37,263.9,264.14,17436.0,257.7384,257.7384,257.2802,257.5141,17436.0
2024-01-25 10:50:00,264.09,264.46,264.01,264.3,12461.0,257.4654,257.8261,257.3874,257.6701,12461.0
2024-01-25 10:55:00,264.35,264.49,264.21,264.21,14684.0,257.7189,257.8554,257.5824,257.5824,14684.0
2024-01-25 11:00:00,264.27,264.32,263.7,263.8,16958.0,257.6409,257.6896,257.0852,257.1827,16958.0
2024-01-25 11:05:00,263.69,263.9,262.84,262.98,25516.0,257.0754,257.2802,256.2467,256.3832,25516.0
2024-01-25 11:10:00,262.97,263.18,262.74,262.96,9271.0,256.3735,256.5782,256.1493,256.3637,9271.0
2024-01-25 11:15:00,262.92,263.3,262.76,262.93,12887.0,256.3247,256.6952,256.1688,256.3345,12887.0
2024-01-25 11:20:00,262.89,263.28,262.82,263.26,12266.0,256.2955,256.6757,256.2273,256.6562,12266.0
2024-01-25 11:25:00,263.28,263.72,263.25,263.68,9099.0,256.6757,257.1047,256.6465,257.0657,9099.0
2024-01-25 11:30:00,263.6,263.93,263.58,263.88,6480.0,256.9877,257.3094,256.9682,257.2607,6480.0
2024-01-25 11:35:00,263.87,264.03,263.82,263.95,4823.0,257.2509,257.4069,257.2022,257.3289,4823.0
2024-01-25 11:40:00,263.94,264.07,263.83,264.07,7162.0,257.3192,257.4459,257.2119,257.4459,7162.0
2024-01-25 11:45:00,264.05,264.12,263.93,263.96,5506.0,257.4264,257.4946,257.3094,257.3387,5506.0
2024-01-25 11:50:00,263.98,264.24,263.82,264.2,9953.0,257.3582,257.6116,257.2022,257.5726,9953.0
2024-01-25 11:55:00,264.17,264.31,264.1,264.22,8975.0,257.5434,257.6799,257.4751,257.5921,8975.0
2024-01-25 12:00:00,264.26,264.31,264.1,264.12,8301.0,257.6311,257.6799,257.4751,257.4946,8301.0
2024-01-25 12:05:00,264.12,264.2,263.72,263.73,8450.0,257.4946,257.5726,257.1047,257.1144,8450.0
2024-01-25 12:10:00,263.83,264.1,263.78,263.88,18442.0,257.2119,257.4751,257.1632,257.2607,18442.0
2024-01-25 12:15:00,263.86,264.07,263.43,263.99,12582.0,257.2412,257.4459,256.8219,257.3679,12582.0
2024-01-25 12:20:00,263.94,264.35,263.93,264.25,7086.0,257.3192,257.7189,257.3094,257.6214,7086.0
2024-01-25 12:25:00,264.28,264.65,264.21,264.64,11125.0,257.6506,258.0113,257.5824,258.0016,11125.0
2024-01-25 12:30:00,264.63,264.87,264.62,264.85,14098.0,257.9918,258.2258,257.9821,258.2063,14098.0
2024-01-25 12:35:00,264.85,265.04,264.83,265.01,7102.0,258.2063,258.3916,258.1868,258.3623,7102.0
2024-01-25 12:40:00,264.99,265.05,264.91,264.98,5150.0,258.3428,258.4013,258.2648,258.3331,5150.0
2024-01-25 12:45:00,264.93,264.95,264.66,264.67,9151.0,258.2843,258.3038,258.0211,258.0308,9151.0
2024-01-25 12:50:00,264.65,264.71,264.59,264.67,8569.0,258.0113,258.0698,257.9529,258.0308,8569.0
2024-01-25 12:55:00,264.67,265.0,264.67,264.9,10317.0,258.0308,258.3526,258.0308,258.2551,10317.0
2024-01-25 13:00:00,264.94,265.02,264.78,264.78,9688.0,258.2941,258.3721,258.1381,258.1381,9688.0
2024-01-25 13:05:00,264.87,264.95,264.8,264.9,3127.0,258.2258,258.3038,258.1576,258.2551,3127.0
2024-01-25 13:10:00,264.88,265.11,264.88,265.05,4658.0,258.2356,258.4598,258.2356,258.4013,4658.0
2024-01-25 13:15:00,264.99,265.33,264.94,265.32,7779.0,258.3428,258.6743,258.2941,258.6645,7779.0
2024-01-25 13:20:00,265.38,265.52,265.25,265.43,9089.0,258.723,258.8595,258.5963,258.7718,9089.0
2024-01-25 13:25:00,265.41,265.41,264.92,265.01,13200.0,258.7523,258.7523,258.2746,258.3623,13200.0
2024-01-25 13:30:00,265.04,265.14,264.95,265.08,9311.0,258.3916,258.4891,258.3038,258.4306,9311.0
2024-01-25 13:35:00,265.12,265.19,264.52,264.82,10892.0,258.4696,258.5378,257.8846,258.1771,10892.0
2024-01-25 13:40:00,264.76,264.94,264.67,264.74,5590.0,258.1186,258.2941,258.0308,258.0991,5590.0
2024-01-25 13:45:00,264.73,264.85,264.71,264.85,5097.0,258.0893,258.2063,258.0698,258.2063,5097.0
2024-01-25 13:50:00,264.84,264.91,264.65,264.81,8141.0,258.1966,258.2648,258.0113,258.1673,8141.0
2024-01-25 13:55:00,264.81,265.03,264.81,265.03,7837.0,258.1673,258.3818,258.1673,258.3818,7837.0
2024-01-25 14:00:00,265.02,265.03,264.65,264.7,5957.0,258.3721,258.3818,258.0113,258.0601,5957.0
2024-01-25 14:05:00,264.71,264.89,264.69,264.84,7729.0,258.0698,258.2453,258.0503,258.1966,7729.0
2024-01-25 14:10:00,264.86,264.89,264.47,264.47,8336.0,258.2161,258.2453,257.8359,257.8359,8336.0
2024-01-25 14:15:00,264.48,264.73,264.44,264.69,4422.0,257.8456,258.0893,257.8066,258.0503,4422.0
2024-01-25 14:20:00,264.72,264.83,264.56,264.8,9440.0,258.0796,258.1868,257.9236,258.1576,9440.0
2024-01-25 14:25:00,264.75,264.8,264.6,264.68,4525.0,258.1088,258.1576,257.9626,258.0406,4525.0
2024-01-25 14:30:00,264.67,264.77,264.56,264.73,8849.0,258.0308,258.1283,257.9236,258.0893,8849.0
2024-01-25 14:35:00,264.77,265.0,264.74,264.91,7169.0,258.1283,258.3526,258.0991,258.2648,7169.0
2024-01-25 14:40:00,264.85,264.86,264.63,264.75,22673.0,258.2063,258.2161,257.9918,258.1088,22673.0
2024-01-25 14:45:00,264.67,264.68,264.56,264.59,6197.0,258.0308,258.0406,257.9236,257.9529,6197.0
2024-01-25 14:50:00,264.56,264.56,264.25,264.35,8549.0,257.9236,257.9236,257.6214,257.7189,8549.0
2024-01-25 14:55:00,264.38,264.53,264.29,264.53,7837.0,257.7481,257.8944,257.6604,257.8944,7837.0
2024-01-25 15:00:00,264.48,264.63,264.42,264.57,7498.0,257.8456,257.9918,257.7871,257.9334,7498.0
2024-01-25 15:05:00,264.58,264.6,264.38,264.45,7956.0,257.9431,257.9626,257.7481,257.8164,7956.0
2024-01-25 15:10:00,264.45,264.48,264.17,264.17,7844.0,257.8164,257.8456,257.5434,257.5434,7844.0
2024-01-25 15:15:00,264.14,264.31,264.05,264.31,6529.0,257.5141,257.6799,257.4264,257.6799,6529.0
2024-01-25 15:20:00,264.31,264.7,264.28,264.66,12462.0,257.6799,258.0601,257.6506,258.0211,12462.0
2024-01-25 15:25:00,264.71,264.78,264.52,264.64,9013.0,258.0698,258.1381,257.8846,258.0016,9013.0
2024-01-25 15:30:00,264.64,265.05,264.64,264.95,17598.0,258.0016,258.4013,258.0016,258.3038,17598.0
2024-01-25 15:35:00,264.98,265.28,264.93,265.24,19447.0,258.3331,258.6255,258.2843,258.5865,19447.0
2024-01-25 15:40:00,265.23,265.25,264.95,265.08,22530.0,258.5768,258.5963,258.3038,258.4306,22530.0
2024-01-25 15:45:00,265.09,265.16,264.83,264.99,35157.0,258.4403,258.5086,258.1868,258.3428,35157.0
2024-01-25 15:50:00,265.1,265.36,264.98,265.34,52451.0,258.4501,258.7035,258.3331,258.684,52451.0
2024-01-25 15:55:00,265.35,265.97,265.22,265.95,99368.0,258.6938,259.2982,258.567,259.2787,99368.0
2024-01-26 09:30:00,266.56,267.86,266.23,267.74,37482.0,259.8734,261.1408,259.5517,261.0238,37482.0
2024-01-26 09:35:00,267.53,267.97,266.88,267.0,18062.0,260.8191,261.2481,260.1854,260.3024,18062.0
2024-01-26 09:40:00,267.06,267.17,266.33,266.48,13598.0,260.3609,260.4681,259.6492,259.7954,13598.0
2024-01-26 09:45:00,266.49,266.49,265.37,265.68,21683.0,259.8052,259.8052,258.7133,259.0155,21683.0
2024-01-26 09:50:00,265.68,265.68,265.36,265.66,9238.0,259.0155,259.0155,258.7035,258.996,9238.0
2024-01-26 09:55:00,265.47,265.71,265.38,265.45,9172.0,258.8108,259.0448,258.723,258.7913,9172.0
2024-01-26 10:00:00,265.4,266.04,265.39,266.04,7778.0,258.7425,259.3665,258.7328,259.3665,7778.0
2024-01-26 10:05:00,265.97,266.8,265.85,266.35,13597.0,259.2982,260.1074,259.1812,259.6687,13597.0
2024-01-26 10:10:00,266.31,266.31,265.39,265.4,6939.0,259.6297,259.6297,258.7328,258.7425,6939.0
2024-01-26 10:15:00,265.25,265.37,264.68,264.79,4822.0,258.5963,258.7133,258.0406,258.1478,4822.0
2024-01-26 10:20:00,264.8,264.84,264.39,264.65,4307.0,258.1576,258.1966,257.7579,258.0113,4307.0
2024-01-26 10:25:00,264.79,265.12,264.7,264.75,5829.0,258.1478,258.4696,258.0601,258.1088,5829.0
2024-01-26 10:30:00,264.6,264.73,264.42,264.68,10573.0,257.9626,258.0893,257.7871,258.0406,10573.0
2024-01-26 10:35:00,264.68,265.13,264.57,264.86,15219.0,258.0406,258.4793,257.9334,258.2161,15219.0
2024-01-26 10:40:00,264.87,265.16,264.87,265.07,11075.0,258.2258,258.5086,258.2258,258.4208,11075.0
2024-01-26 10:45:00,265.07,265.22,264.76,264.91,8917.0,258.4208,258.567,258.1186,258.2648,8917.0
2024-01-26 10:50:00,264.91,264.93,264.66,264.68,2339.0,258.2648,258.2843,258.0211,258.0406,2339.0
2024-01-26 10:55:00,264.67,264.67,264.04,264.05,6047.0,258.0308,258.0308,257.4166,257.4264,6047.0
2024-01-26 11:00:00,264.2,264.3,263.99,264.0,5040.0,257.5726,257.6701,257.3679,257.3777,5040.0
2024-01-26 11:05:00,264.0,264.2,263.99,264.04,5511.0,257.3777,257.5726,257.3679,257.4166,5511.0
2024-01-26 11:10:00,264.16,264.32,264.03,264.32,3345.0,257.5336,257.6896,257.4069,257.6896,3345.0
2024-01-26 11:15:00,264.31,264.36,263.64,263.76,6946.0,257.6799,257.7286,257.0267,257.1437,6946.0
2024-01-26 11:20:00,263.93,264.09,263.69,264.05,17152.0,257.3094,257.4654,257.0754,257.4264,17152.0
2024-01-26 11:25:00,264.08,264.17,263.64,263.72,7378.0,257.4556,257.5434,257.0267,257.1047,7378.0
2024-01-26 11:30:00,263.72,263.84,263.58,263.81,8293.0,257.1047,257.2217,256.9682,257.1924,8293.0
2024-01-26 11:35:00,263.83,263.83,263.28,263.49,5251.0,257.2119,257.2119,256.6757,256.8804,5251.0
2024-01-26 11:40:00,263.46,263.53,263.38,263.42,5808.0,256.8512,256.9194,256.7732,256.8122,5808.0
2024-01-26 11:45:00,263.41,263.51,263.33,263.36,7921.0,256.8025,256.8999,256.7245,256.7537,7921.0
2024-01-26 11:50:00,263.42,263.5,263.2,263.43,7531.0,256.8122,256.8902,256.5977,256.8219,7531.0
2024-01-26 11:55:00,263.49,263.49,263.26,263.26,5649.0,256.8804,256.8804,256.6562,256.6562,5649.0
2024-01-26 12:00:00,263.26,263.39,263.25,263.33,3044.0,256.6562,256.783,256.6465,256.7245,3044.0
2024-01-26 12:05:00,263.27,263.31,262.93,262.99,3596.0,256.666,256.705,256.3345,256.393,3596.0
2024-01-26 12:10:00,262.93,263.17,262.89,263.12,4691.0,256.3345,256.5685,256.2955,256.5197,4691.0
2024-01-26 12:15:00,263.13,263.47,263.1,263.43,11980.0,256.5295,256.8609,256.5002,256.8219,11980.0
2024-01-26 12:20:00,263.41,263.44,263.28,263.33,5978.0,256.8025,256.8317,256.6757,256.7245,5978.0
2024-01-26 12:25:00,263.44,263.57,263.43,263.55,4390.0,256.8317,256.9584,256.8219,256.9389,4390.0
2024-01-26 12:30:00,263.5,263.51,263.46,263.46,3064.0,256.8902,256.8999,256.8512,256.8512,3064.0
2024-01-26 12:35:00,263.46,263.46,263.14,263.23,8121.0,256.8512,256.8512,256.5392,256.627,8121.0
2024-01-26 12:40:00,263.24,263.32,263.0,263.07,5501.0,256.6367,256.7147,256.4027,256.471,5501.0
2024-01-26 12:45:00,263.01,263.17,263.01,263.03,2572.0,256.4125,256.5685,256.4125,256.432,2572.0
2024-01-26 12:50:00,262.95,263.05,262.76,262.9,7391.0,256.354,256.4515,256.1688,256.3052,7391.0
2024-01-26 12:55:00,262.92,263.13,262.91,263.08,5276.0,256.3247,256.5295,256.315,256.4807,5276.0
2024-01-26 13:00:00,263.04,263.21,263.01,263.18,2796.0,256.4417,256.6075,256.4125,256.5782,2796.0
2024-01-26 13:05:00,263.18,263.49,263.17,263.47,10151.0,256.5782,256.8804,256.5685,256.8609,10151.0
2024-01-26 13:10:00,263.39,263.63,263.39,263.57,6528.0,256.783,257.0169,256.783,256.9584,6528.0
2024-01-26 13:15:00,263.57,263.63,263.46,263.55,9468.0,256.9584,257.0169,256.8512,256.9389,9468.0
2024-01-26 13:20:00,263.46,263.47,263.26,263.43,6917.0,256.8512,256.8609,256.6562,256.8219,6917.0
2024-01-26 13:25:00,263.44,263.52,263.36,263.46,3824.0,256.8317,256.9097,256.7537,256.8512,3824.0
2024-01-26 13:30:00,263.53,263.54,263.15,263.18,4483.0,256.9194,256.9292,256.549,256.5782,4483.0
2024-01-26 13:35:00,263.17,263.19,262.98,263.01,3704.0,256.5685,256.588,256.3832,256.4125,3704.0
2024-01-26 13:40:00,262.93,263.01,262.13,262.24,11993.0,256.3345,256.4125,255.5546,255.6618,11993.0
2024-01-26 13:45:00,262.26,262.71,262.05,262.67,9685.0,255.6813,256.12,255.4766,256.081,9685.0
2024-01-26 13:50:00,262.72,262.8,262.48,262.48,9512.0,256.1298,256.2078,255.8958,255.8958,9512.0
2024-01-26 13:55:00,262.53,262.76,262.53,262.76,4110.0,255.9445,256.1688,255.9445,256.1688,4110.0
2024-01-26 14:00:00,262.74,263.18,262.66,263.1,6499.0,256.1493,256.5782,256.0713,256.5002,6499.0
2024-01-26 14:05:00,263.09,263.1,263.0,263.07,3307.0,256.4905,256.5002,256.4027,256.471,3307.0
2024-01-26 14:10:00,263.15,263.2,263.0,263.07,7751.0,256.549,256.5977,256.4027,256.471,7751.0
2024-01-26 14:15:00,263.15,263.41,263.15,263.34,2030.0,256.549,256.8025,256.549,256.7342,2030.0
2024-01-26 14:20:00,263.41,263.58,263.37,263.41,7702.0,256.8025,256.9682,256.7635,256.8025,7702.0
2024-01-26 14:25:00,263.46,263.54,263.4,263.52,2852.0,256.8512,256.9292,256.7927,256.9097,2852.0
2024-01-26 14:30:00,263.55,263.65,263.48,263.48,5093.0,256.9389,257.0364,256.8707,256.8707,5093.0
2024-01-26 14:35:00,263.5,263.51,263.33,263.47,2270.0,256.8902,256.8999,256.7245,256.8609,2270.0
2024-01-26 14:40:00,263.49,263.59,263.49,263.59,4311.0,256.8804,256.9779,256.8804,256.9779,4311.0
2024-01-26 14:45:00,263.59,263.76,263.59,263.7,4793.0,256.9779,257.1437,256.9779,257.0852,4793.0
2024-01-26 14:50:00,263.7,263.88,263.7,263.8,5291.0,257.0852,257.2607,257.0852,257.1827,5291.0
2024-01-26 14:55:00,263.73,263.98,263.71,263.98,4147.0,257.1144,257.3582,257.0949,257.3582,4147.0
2024-01-26 15:00:00,264.0,264.0,263.82,263.87,5090.0,257.3777,257.3777,257.2022,257.2509,5090.0
2024-01-26 15:05:00,263.87,263.89,263.65,263.65,6484.0,257.2509,257.2704,257.0364,257.0364,6484.0
2024-01-26 15:10:00,263.59,263.59,263.4,263.44,5082.0,256.9779,256.9779,256.7927,256.8317,5082.0
2024-01-26 15:15:00,263.39,263.47,263.38,263.46,4252.0,256.783,256.8609,256.7732,256.8512,4252.0
2024-01-26 15:20:00,263.44,263.47,263.28,263.28,6393.0,256.8317,256.8609,256.6757,256.6757,6393.0
2024-01-26 15:25:00,263.29,263.43,263.28,263.41,4433.0,256.6855,256.8219,256.6757,256.8025,4433.0
2024-01-26 15:30:00,263.4,263.46,263.32,263.44,4464.0,256.7927,256.8512,256.7147,256.8317,4464.0
2024-01-26 15:35:00,263.42,263.58,263.38,263.54,15264.0,256.8122,256.9682,256.7732,256.9292,15264.0
2024-01-26 15:40:00,263.5,263.84,263.5,263.82,12742.0,256.8902,257.2217,256.8902,257.2022,12742.0
2024-01-26 15:45:00,263.82,264.15,263.68,264.14,14173.0,257.2022,257.5239,257.0657,257.5141,14173.0
2024-01-26 15:50:00,264.1,264.59,263.96,264.57,29015.0,257.4751,257.9529,257.3387,257.9334,29015.0
2024-01-26 15:55:00,264.59,265.08,264.58,265.07,91069.0,257.9529,258.4306,257.9431,258.4208,91069.0
2024-01-29 09:30:00,264.57,265.35,264.57,265.0,28926.0,257.9334,258.6938,257.9334,258.3526,28926.0
2024-01-29 09:35:00,265.5,265.53,265.27,265.4,5325.0,258.84,258.8693,258.6158,258.7425,5325.0
2024-01-29 09:40:00,265.56,265.8,265.13,265.69,5577.0,258.8985,259.1325,258.4793,259.0253,5577.0
2024-01-29 09:45:00,265.54,265.91,265.54,265.81,4442.0,258.879,259.2397,258.879,259.1422,4442.0
2024-01-29 09:50:00,265.75,265.81,264.79,264.79,6030.0,259.0838,259.1422,258.1478,258.1478,6030.0
2024-01-29 09:55:00,264.9,265.33,264.87,265.1,5226.0,258.2551,258.6743,258.2258,258.4501,5226.0
2024-01-29 10:00:00,265.19,265.36,264.99,265.25,3336.0,258.5378,258.7035,258.3428,258.5963,3336.0
2024-01-29 10:05:00,265.03,265.09,264.75,264.99,5520.0,258.3818,258.4403,258.1088,258.3428,5520.0
2024-01-29 10:10:00,264.87,264.87,264.54,264.57,5048.0,258.2258,258.2258,257.9041,257.9334,5048.0
2024-01-29 10:15:00,264.47,264.54,264.36,264.4,4430.0,257.8359,257.9041,257.7286,257.7676,4430.0
2024-01-29 10:20:00,264.34,264.5,264.09,264.09,3508.0,257.7091,257.8651,257.4654,257.4654,3508.0
2024-01-29 10:25:00,264.11,264.14,263.93,264.0,1597.0,257.4849,257.5141,257.3094,257.3777,1597.0
2024-01-29 10:30:00,264.0,264.08,263.84,263.93,4342.0,257.3777,257.4556,257.2217,257.3094,4342.0
2024-01-29 10:35:00,263.78,264.08,263.78,263.96,2124.0,257.1632,257.4556,257.1632,257.3387,2124.0
2024-01-29 10:40:00,263.93,264.13,263.75,264.1,3981.0,257.3094,257.5044,257.1339,257.4751,3981.0
2024-01-29 10:45:00,264.06,264.06,263.9,263.99,2592.0,257.4361,257.4361,257.2802,257.3679,2592.0
2024-01-29 10:50:00,264.06,264.4,263.97,264.4,10096.0,257.4361,257.7676,257.3484,257.7676,10096.0
2024-01-29 10:55:00,264.35,264.35,263.94,264.17,3681.0,257.7189,257.7189,257.3192,257.5434,3681.0
2024-01-29 11:00:00,264.18,264.18,263.93,263.94,1426.0,257.5531,257.5531,257.3094,257.3192,1426.0
2024-01-29 11:05:00,264.0,264.03,263.82,263.83,2438.0,257.3777,257.4069,257.2022,257.2119,2438.0
2024-01-29 11:10:00,263.87,264.06,263.85,264.06,2820.0,257.2509,257.4361,257.2314,257.4361,2820.0
2024-01-29 11:15:00,263.97,264.05,263.9,263.94,1776.0,257.3484,257.4264,257.2802,257.3192,1776.0
2024-01-29 11:20:00,264.0,264.12,263.96,264.12,3477.0,257.3777,257.4946,257.3387,257.4946,3477.0
2024-01-29 11:25:00,264.12,264.28,264.03,264.21,5111.0,257.4946,257.6506,257.4069,257.5824,5111.0
2024-01-29 11:30:00,264.22,264.22,264.05,264.19,5348.0,257.5921,257.5921,257.4264,257.5629,5348.0
2024-01-29 11:35:00,264.27,264.3,264.0,264.17,6265.0,257.6409,257.6701,257.3777,257.5434,6265.0
2024-01-29 11:40:00,264.18,264.25,264.1,264.11,1955.0,257.5531,257.6214,257.4751,257.4849,1955.0
2024-01-29 11:45:00,264.16,264.27,264.15,264.25,774.0,257.5336,257.6409,257.5239,257.6214,774.0
2024-01-29 11:50:00,264.29,264.33,264.19,264.22,3337.0,257.6604,257.6994,257.5629,257.5921,3337.0
2024-01-29 11:55:00,264.28,264.32,264.13,264.14,2017.0,257.6506,257.6896,257.5044,257.5141,2017.0
2024-01-29 12:00:00,264.21,264.24,264.1,264.15,1600.0,257.5824,257.6116,257.4751,257.5239,1600.0
2024-01-29 12:05:00,264.17,264.24,264.14,264.24,5067.0,257.5434,257.6116,257.5141,257.6116,5067.0
2024-01-29 12:10:00,264.24,264.29,264.19,264.25,3595.0,257.6116,257.6604,257.5629,257.6214,3595.0
2024-01-29 12:15:00,264.27,264.43,264.26,264.3,5380.0,257.6409,257.7969,257.6311,257.6701,5380.0
2024-01-29 12:20:00,264.26,264.29,264.03,264.06,5014.0,257.6311,257.6604,257.4069,257.4361,5014.0
2024-01-29 12:25:00,264.09,264.15,263.88,263.89,2391.0,257.4654,257.5239,257.2607,257.2704,2391.0
2024-01-29 12:30:00,263.85,264.0,263.83,263.83,3301.0,257.2314,257.3777,257.2119,257.2119,3301.0
2024-01-29 12:35:00,263.83,263.94,263.82,263.82,2349.0,257.2119,257.3192,257.2022,257.2022,2349.0
2024-01-29 12:40:00,263.88,263.88,263.54,263.56,2952.0,257.2607,257.2607,256.9292,256.9487,2952.0
2024-01-29 12:45:00,263.5,263.6,263.38,263.46,2749.0,256.8902,256.9877,256.7732,256.8512,2749.0
2024-01-29 12:50:00,263.46,263.47,263.28,263.37,1134.0,256.8512,256.8609,256.6757,256.7635,1134.0
2024-01-29 12:55:00,263.35,263.47,263.33,263.38,1921.0,256.744,256.8609,256.7245,256.7732,1921.0
2024-01-29 13:00:00,263.38,263.44,263.26,263.44,1732.0,256.7732,256.8317,256.6562,256.8317,1732.0
2024-01-29 13:05:00,263.42,263.42,263.29,263.35,928.0,256.8122,256.8122,256.6855,256.744,928.0
2024-01-29 13:10:00,263.32,263.41,263.21,263.35,3757.0,256.7147,256.8025,256.6075,256.744,3757.0
2024-01-29 13:15:00,263.29,263.44,263.28,263.31,3625.0,256.6855,256.8317,256.6757,256.705,3625.0
2024-01-29 13:20:00,263.39,263.56,263.39,263.5,2215.0,256.783,256.9487,256.783,256.8902,2215.0
2024-01-29 13:25:00,263.5,263.58,263.5,263.57,400.0,256.8902,256.9682,256.8902,256.9584,400.0
2024-01-29 13:30:00,263.57,263.71,263.57,263.63,4173.0,256.9584,257.0949,256.9584,257.0169,4173.0
2024-01-29 13:35:00,263.59,263.75,263.57,263.74,3028.0,256.9779,257.1339,256.9584,257.1242,3028.0
2024-01-29 13:40:00,263.7,263.7,263.6,263.65,1717.0,257.0852,257.0852,256.9877,257.0364,1717.0
2024-01-29 13:45:00,263.64,263.66,263.27,263.27,4373.0,257.0267,257.0462,256.666,256.666,4373.0
2024-01-29 13:50:00,263.27,263.35,263.2,263.34,3107.0,256.666,256.744,256.5977,256.7342,3107.0
2024-01-29 13:55:00,263.28,263.46,263.25,263.32,14964.0,256.6757,256.8512,256.6465,256.7147,14964.0
2024-01-29 14:00:00,263.38,263.59,263.36,263.48,10288.0,256.7732,256.9779,256.7537,256.8707,10288.0
2024-01-29 14:05:00,263.47,263.52,263.44,263.47,5997.0,256.8609,256.9097,256.8317,256.8609,5997.0
2024-01-29 14:10:00,263.49,263.58,263.48,263.53,2572.0,256.8804,256.9682,256.8707,256.9194,2572.0
2024-01-29 14:15:00,263.53,263.53,263.44,263.47,3074.0,256.9194,256.9194,256.8317,256.8609,3074.0
2024-01-29 14:20:00,263.53,263.66,263.5,263.65,3272.0,256.9194,257.0462,256.8902,257.0364,3272.0
2024-01-29 14:25:00,263.67,263.82,263.67,263.82,2254.0,257.0559,257.2022,257.0559,257.2022,2254.0
2024-01-29 14:30:00,263.87,263.9,263.83,263.88,2181.0,257.2509,257.2802,257.2119,257.2607,2181.0
2024-01-29 14:35:00,263.84,264.01,263.84,263.97,4384.0,257.2217,257.3874,257.2217,257.3484,4384.0
2024-01-29 14:40:00,263.94,264.0,263.87,263.97,7014.0,257.3192,257.3777,257.2509,257.3484,7014.0
2024-01-29 14:45:00,263.95,264.02,263.93,263.98,2997.0,257.3289,257.3971,257.3094,257.3582,2997.0
2024-01-29 14:50:00,263.97,264.01,263.9,263.95,4794.0,257.3484,257.3874,257.2802,257.3289,4794.0
2024-01-29 14:55:00,263.96,264.03,263.82,264.03,17219.0,257.3387,257.4069,257.2022,257.4069,17219.0
2024-01-29 15:00:00,264.08,264.35,264.06,264.24,7923.0,257.4556,257.7189,257.4361,257.6116,7923.0
2024-01-29 15:05:00,264.25,264.25,264.12,264.16,4283.0,257.6214,257.6214,257.4946,257.5336,4283.0
2024-01-29 15:10:00,264.15,264.25,264.14,264.19,4344.0,257.5239,257.6214,257.5141,257.5629,4344.0
2024-01-29 15:15:00,264.16,264.33,264.16,264.32,12050.0,257.5336,257.6994,257.5336,257.6896,12050.0
2024-01-29 15:20:00,264.28,264.53,264.28,264.42,14294.0,257.6506,257.8944,257.6506,257.7871,14294.0
2024-01-29 15:25:00,264.46,264.53,264.34,264.46,15195.0,257.8261,257.8944,257.7091,257.8261,15195.0
2024-01-29 15:30:00,264.5,264.53,264.38,264.43,6058.0,257.8651,257.8944,257.7481,257.7969,6058.0
2024-01-29 15:35:00,264.42,264.45,264.18,264.25,9303.0,257.7871,257.8164,257.5531,257.6214,9303.0
2024-01-29 15:40:00,264.24,264.3,263.95,264.1,10726.0,257.6116,257.6701,257.3289,257.4751,10726.0
2024-01-29 15:45:00,264.06,264.32,264.06,264.24,10686.0,257.4361,257.6896,257.4361,257.6116,10686.0
2024-01-29 15:50:00,264.28,264.51,264.27,264.34,17568.0,257.6506,257.8749,257.6409,257.7091,17568.0
2024-01-29 15:55:00,264.32,264.82,264.3,264.78,60657.0,257.6896,258.1771,257.6701,258.1381,60657.0
2024-01-30 09:30:00,266.29,266.68,266.0,266.08,24194.0,259.6102,259.9904,259.3275,259.4055,24194.0
2024-01-30 09:35:00,266.56,266.69,265.99,266.29,4240.0,259.8734,260.0002,259.3177,259.6102,4240.0
2024-01-30 09:40:00,266.34,266.59,266.21,266.59,7842.0,259.659,259.9027,259.5322,259.9027,7842.0
2024-01-30 09:45:00,266.77,267.24,266.62,267.16,18746.0,260.0782,260.5364,259.9319,260.4584,18746.0
2024-01-30 09:50:00,267.09,267.1,266.92,267.05,8523.0,260.3901,260.3999,260.2244,260.3511,8523.0
2024-01-30 09:55:00,267.14,267.14,266.43,266.43,10774.0,260.4389,260.4389,259.7467,259.7467,10774.0
2024-01-30 10:00:00,266.45,266.75,266.45,266.73,2879.0,259.7662,260.0587,259.7662,260.0392,2879.0
2024-01-30 10:05:00,266.73,266.84,266.69,266.78,5916.0,260.0392,260.1464,260.0002,260.0879,5916.0
2024-01-30 10:10:00,266.61,267.09,266.61,266.87,5411.0,259.9222,260.3901,259.9222,260.1757,5411.0
2024-01-30 10:15:00,266.87,267.09,266.78,266.92,6830.0,260.1757,260.3901,260.0879,260.2244,6830.0
2024-01-30 10:20:00,266.88,266.99,266.79,266.92,6195.0,260.1854,260.2926,260.0977,260.2244,6195.0
2024-01-30 10:25:00,266.98,267.12,266.98,267.02,3199.0,260.2829,260.4194,260.2829,260.3219,3199.0
2024-01-30 10:30:00,267.01,267.03,266.81,266.86,6804.0,260.3121,260.3316,260.1172,260.1659,6804.0
2024-01-30 10:35:00,266.77,267.03,266.77,266.8,26428.0,260.0782,260.3316,260.0782,260.1074,26428.0
2024-01-30 10:40:00,266.75,266.92,266.45,266.62,25000.0,260.0587,260.2244,259.7662,259.9319,25000.0
2024-01-30 10:45:00,266.53,266.69,266.5,266.69,20275.0,259.8442,260.0002,259.8149,260.0002,20275.0
2024-01-30 10:50:00,266.69,266.94,266.54,266.94,45061.0,260.0002,260.2439,259.8539,260.2439,45061.0
2024-01-30 10:55:00,266.94,267.09,266.82,267.0,26060.0,260.2439,260.3901,260.1269,260.3024,26060.0
2024-01-30 11:00:00,266.96,267.17,266.94,267.0,29739.0,260.2634,260.4681,260.2439,260.3024,29739.0
2024-01-30 11:05:00,267.04,267.23,266.92,267.22,3785.0,260.3414,260.5266,260.2244,260.5169,3785.0
2024-01-30 11:10:00,267.13,267.27,267.1,267.14,3451.0,260.4291,260.5656,260.3999,260.4389,3451.0
2024-01-30 11:15:00,267.19,267.55,267.19,267.55,4323.0,260.4876,260.8386,260.4876,260.8386,4323.0
2024-01-30 11:20:00,267.46,267.64,267.45,267.55,3184.0,260.7509,260.9263,260.7411,260.8386,3184.0
2024-01-30 11:25:00,267.54,267.83,267.54,267.74,5480.0,260.8289,261.1116,260.8289,261.0238,5480.0
2024-01-30 11:30:00,267.71,267.73,267.4,267.45,3344.0,260.9946,261.0141,260.6924,260.7411,3344.0
2024-01-30 11:35:00,267.44,267.49,267.22,267.37,11756.0,260.7314,260.7801,260.5169,260.6631,11756.0
2024-01-30 11:40:00,267.28,267.41,267.08,267.1,4276.0,260.5754,260.7021,260.3804,260.3999,4276.0
2024-01-30 11:45:00,267.04,267.1,266.92,267.1,2823.0,260.3414,260.3999,260.2244,260.3999,2823.0
2024-01-30 11:50:00,267.06,267.13,267.03,267.07,4853.0,260.3609,260.4291,260.3316,260.3706,4853.0
2024-01-30 11:55:00,267.14,267.22,266.97,267.11,8808.0,260.4389,260.5169,260.2731,260.4096,8808.0
2024-01-30 12:00:00,267.1,267.31,267.05,267.19,13293.0,260.3999,260.6046,260.3511,260.4876,13293.0
2024-01-30 12:05:00,267.09,267.14,266.99,267.07,2873.0,260.3901,260.4389,260.2926,260.3706,2873.0
2024-01-30 12:10:00,267.02,267.03,266.67,266.8,45597.0,260.3219,260.3316,259.9807,260.1074,45597.0
2024-01-30 12:15:00,266.81,266.87,266.33,266.44,56410.0,260.1172,260.1757,259.6492,259.7564,56410.0
2024-01-30 12:20:00,266.26,266.59,266.26,266.29,17773.0,259.581,259.9027,259.581,259.6102,17773.0
2024-01-30 12:25:00,266.24,266.31,266.18,266.24,4576.0,259.5615,259.6297,259.503,259.5615,4576.0
2024-01-30 12:30:00,266.22,266.53,266.14,266.36,6549.0,259.542,259.8442,259.464,259.6785,6549.0
2024-01-30 12:35:00,266.34,266.36,266.21,266.21,1069.0,259.659,259.6785,259.5322,259.5322,1069.0
2024-01-30 12:40:00,266.28,266.51,266.28,266.48,4091.0,259.6005,259.8247,259.6005,259.7954,4091.0
2024-01-30 12:45:00,266.5,266.81,266.48,266.8,6325.0,259.8149,260.1172,259.7954,260.1074,6325.0
2024-01-30 12:50:00,266.76,266.94,266.76,266.89,4183.0,260.0684,260.2439,260.0684,260.1952,4183.0
2024-01-30 12:55:00,266.99,267.01,266.93,266.94,1900.0,260.2926,260.3121,260.2342,260.2439,1900.0
2024-01-30 13:00:00,267.0,267.1,266.91,267.05,4185.0,260.3024,260.3999,260.2147,260.3511,4185.0
2024-01-30 13:05:00,267.01,267.21,267.01,267.19,2863.0,260.3121,260.5071,260.3121,260.4876,2863.0
2024-01-30 13:10:00,267.18,267.28,267.18,267.27,4904.0,260.4779,260.5754,260.4779,260.5656,4904.0
2024-01-30 13:15:00,267.27,267.43,267.27,267.41,2847.0,260.5656,260.7216,260.5656,260.7021,2847.0
2024-01-30 13:20:00,267.39,267.61,267.38,267.59,3070.0,260.6826,260.8971,260.6729,260.8776,3070.0
2024-01-30 13:25:00,267.6,267.78,267.59,267.62,4854.0,260.8873,261.0628,260.8776,260.9068,4854.0
2024-01-30 13:30:00,267.65,267.78,267.59,267.78,4496.0,260.9361,261.0628,260.8776,261.0628,4496.0
2024-01-30 13:35:00,267.81,267.86,267.54,267.69,11733.0,261.0921,261.1408,260.8289,260.9751,11733.0
2024-01-30 13:40:00,267.63,267.82,267.63,267.7,13916.0,260.9166,261.1018,260.9166,260.9848,13916.0
2024-01-30 13:45:00,267.78,268.07,267.78,267.96,9835.0,261.0628,261.3456,261.0628,261.2383,9835.0
2024-01-30 13:50:00,267.96,268.12,267.91,268.1,10518.0,261.2383,261.3943,261.1896,261.3748,10518.0
2024-01-30 13:55:00,268.09,268.09,267.95,268.0,12897.0,261.3651,261.3651,261.2286,261.2773,12897.0
2024-01-30 14:00:00,268.01,268.13,268.0,268.11,11020.0,261.2871,261.4041,261.2773,261.3846,11020.0
2024-01-30 14:05:00,268.12,268.15,267.82,268.03,11645.0,261.3943,261.4235,261.1018,261.3066,11645.0
2024-01-30 14:10:00,268.0,268.12,268.0,268.08,12751.0,261.2773,261.3943,261.2773,261.3553,12751.0
2024-01-30 14:15:00,268.09,268.38,268.08,268.38,9562.0,261.3651,261.6478,261.3553,261.6478,9562.0
2024-01-30 14:20:00,268.33,268.36,268.11,268.21,10401.0,261.599,261.6283,261.3846,261.482,10401.0
2024-01-30 14:25:00,268.25,268.29,268.14,268.23,12005.0,261.521,261.56,261.4138,261.5015,12005.0
2024-01-30 14:30:00,268.2,268.38,268.2,268.34,13129.0,261.4723,261.6478,261.4723,261.6088,13129.0
2024-01-30 14:35:00,268.38,268.48,268.36,268.48,12663.0,261.6478,261.7453,261.6283,261.7453,12663.0
2024-01-30 14:40:00,268.48,268.61,268.41,268.56,16157.0,261.7453,261.872,261.677,261.8233,16157.0
2024-01-30 14:45:00,268.53,268.67,268.47,268.66,8816.0,261.794,261.9305,261.7355,261.9208,8816.0
2024-01-30 14:50:00,268.67,268.85,268.67,268.84,10567.0,261.9305,262.106,261.9305,262.0962,10567.0
2024-01-30 14:55:00,268.86,269.04,268.86,268.97,19344.0,262.1157,262.2912,262.1157,262.223,19344.0
2024-01-30 15:00:00,269.0,269.02,268.72,268.73,10819.0,262.2522,262.2717,261.9793,261.989,10819.0
2024-01-30 15:05:00,268.73,268.8,268.56,268.64,11790.0,261.989,262.0572,261.8233,261.9013,11790.0
2024-01-30 15:10:00,268.66,269.07,268.66,269.07,15688.0,261.9208,262.3205,261.9208,262.3205,15688.0
2024-01-30 15:15:00,269.06,269.06,268.73,268.85,18377.0,262.3107,262.3107,261.989,262.106,18377.0
2024-01-30 15:20:00,268.86,268.86,268.56,268.6,15108.0,262.1157,262.1157,261.8233,261.8623,15108.0
2024-01-30 15:25:00,268.59,269.03,268.59,268.68,14527.0,261.8525,262.2815,261.8525,261.9403,14527.0
2024-01-30 15:30:00,268.68,268.95,268.57,268.92,17923.0,261.9403,262.2035,261.833,262.1742,17923.0
2024-01-30 15:35:00,268.94,269.33,268.92,269.3,32229.0,262.1937,262.5739,262.1742,262.5447,32229.0
2024-01-30 15:40:00,269.29,269.37,269.1,269.25,37299.0,262.535,262.6129,262.3497,262.496,37299.0
2024-01-30 15:45:00,269.23,269.23,268.83,268.86,43114.0,262.4765,262.4765,262.0865,262.1157,43114.0
2024-01-30 15:50:00,268.86,269.1,268.7,268.9,58580.0,262.1157,262.3497,261.9598,262.1547,58580.0
2024-01-30 15:55:00,268.91,269.17,268.66,268.69,123646.0,262.1645,262.418,261.9208,261.95,123646.0
2024-01-31 09:30:00,269.0,269.5,268.41,268.76,26456.0,262.2522,262.7397,261.677,262.0182,26456.0
2024-01-31 09:35:00,268.72,269.18,268.54,268.84,8072.0,261.9793,262.4277,261.8038,262.0962,8072.0
2024-01-31 09:40:00,268.7,268.78,268.42,268.61,931.0,261.9598,262.0377,261.6868,261.872,931.0
2024-01-31 09:45:00,268.5,268.74,268.06,268.14,4162.0,261.7648,261.9987,261.3358,261.4138,4162.0
2024-01-31 09:50:00,268.26,268.28,267.6,267.63,12568.0,261.5308,261.5503,260.8873,260.9166,12568.0
2024-01-31 09:55:00,267.77,267.77,267.08,267.48,7153.0,261.0531,261.0531,260.3804,260.7704,7153.0
2024-01-31 10:00:00,267.47,267.78,267.38,267.66,6225.0,260.7606,261.0628,260.6729,260.9458,6225.0
2024-01-31 10:05:00,267.72,267.77,267.33,267.34,3161.0,261.0043,261.0531,260.6241,260.6339,3161.0
2024-01-31 10:10:00,267.33,267.78,267.33,267.78,5136.0,260.6241,261.0628,260.6241,261.0628,5136.0
2024-01-31 10:15:00,267.73,267.8,267.5,267.5,12937.0,261.0141,261.0823,260.7899,260.7899,12937.0
2024-01-31 10:20:00,267.59,267.89,267.59,267.74,13069.0,260.8776,261.1701,260.8776,261.0238,13069.0
2024-01-31 10:25:00,267.73,267.97,267.73,267.9,3770.0,261.0141,261.2481,261.0141,261.1798,3770.0
2024-01-31 10:30:00,268.06,268.31,267.88,267.91,2818.0,261.3358,261.5795,261.1603,261.1896,2818.0
2024-01-31 10:35:00,267.92,268.03,267.81,268.0,2843.0,261.1993,261.3066,261.0921,261.2773,2843.0
2024-01-31 10:40:00,267.87,268.21,267.87,268.2,3243.0,261.1506,261.482,261.1506,261.4723,3243.0
2024-01-31 10:45:00,268.22,268.42,268.09,268.15,6020.0,261.4918,261.6868,261.3651,261.4235,6020.0
2024-01-31 10:50:00,268.2,268.2,268.0,268.01,2618.0,261.4723,261.4723,261.2773,261.2871,2618.0
2024-01-31 10:55:00,268.06,268.06,267.82,267.99,5377.0,261.3358,261.3358,261.1018,261.2676,5377.0
2024-01-31 11:00:00,268.02,268.09,267.97,267.97,3619.0,261.2968,261.3651,261.2481,261.2481,3619.0
2024-01-31 11:05:00,268.0,268.19,267.99,268.19,4303.0,261.2773,261.4625,261.2676,261.4625,4303.0
2024-01-31 11:10:00,268.18,268.19,268.04,268.17,3589.0,261.4528,261.4625,261.3163,261.443,3589.0
2024-01-31 11:15:00,268.15,268.23,268.07,268.09,5797.0,261.4235,261.5015,261.3456,261.3651,5797.0
2024-01-31 11:20:00,268.09,268.17,267.85,267.86,11397.0,261.3651,261.443,261.1311,261.1408,11397.0
2024-01-31 11:25:00,267.9,267.94,267.45,267.65,4636.0,261.1798,261.2188,260.7411,260.9361,4636.0
2024-01-31 11:30:00,267.7,267.95,267.66,267.88,7047.0,260.9848,261.2286,260.9458,261.1603,7047.0
2024-01-31 11:35:00,267.88,267.88,267.77,267.81,1100.0,261.1603,261.1603,261.0531,261.0921,1100.0
2024-01-31 11:40:00,267.75,267.77,267.33,267.37,3780.0,261.0336,261.0531,260.6241,260.6631,3780.0
2024-01-31 11:45:00,267.29,267.58,267.28,267.52,4476.0,260.5851,260.8678,260.5754,260.8094,4476.0
2024-01-31 11:50:00,267.45,267.66,267.45,267.53,7291.0,260.7411,260.9458,260.7411,260.8191,7291.0
2024-01-31 11:55:00,267.56,267.63,267.31,267.52,9990.0,260.8483,260.9166,260.6046,260.8094,9990.0
2024-01-31 12:00:00,267.59,267.71,267.56,267.66,3177.0,260.8776,260.9946,260.8483,260.9458,3177.0
2024-01-31 12:05:00,267.68,267.93,267.65,267.82,3971.0,260.9653,261.2091,260.9361,261.1018,3971.0
2024-01-31 12:10:00,267.86,268.0,267.81,267.96,5187.0,261.1408,261.2773,261.0921,261.2383,5187.0
2024-01-31 12:15:00,267.97,267.99,267.8,267.84,4971.0,261.2481,261.2676,261.0823,261.1213,4971.0
2024-01-31 12:20:00,267.81,267.87,267.73,267.84,2456.0,261.0921,261.1506,261.0141,261.1213,2456.0
2024-01-31 12:25:00,267.88,267.96,267.83,267.96,2402.0,261.1603,261.2383,261.1116,261.2383,2402.0
2024-01-31 12:30:00,267.92,267.96,267.53,267.55,4402.0,261.1993,261.2383,260.8191,260.8386,4402.0
2024-01-31 12:35:00,267.5,267.54,267.41,267.54,2321.0,260.7899,260.8289,260.7021,260.8289,2321.0
2024-01-31 12:40:00,267.5,267.54,267.38,267.39,8749.0,260.7899,260.8289,260.6729,260.6826,8749.0
2024-01-31 12:45:00,267.43,267.49,267.36,267.42,3220.0,260.7216,260.7801,260.6534,260.7119,3220.0
2024-01-31 12:50:00,267.42,267.42,267.21,267.28,2860.0,260.7119,260.7119,260.5071,260.5754,2860.0
2024-01-31 12:55:00,267.32,267.33,267.16,267.17,1518.0,260.6144,260.6241,260.4584,260.4681,1518.0
2024-01-31 13:00:00,267.16,267.23,267.04,267.05,4496.0,260.4584,260.5266,260.3414,260.3511,4496.0
2024-01-31 13:05:00,267.05,267.05,266.66,266.79,8604.0,260.3511,260.3511,259.9709,260.0977,8604.0
2024-01-31 13:10:00,266.81,266.86,266.73,266.81,4619.0,260.1172,260.1659,260.0392,260.1172,4619.0
2024-01-31 13:15:00,266.82,266.87,266.8,266.81,4019.0,260.1269,260.1757,260.1074,260.1172,4019.0
2024-01-31 13:20:00,266.8,266.82,266.42,266.43,9453.0,260.1074,260.1269,259.7369,259.7467,9453.0
2024-01-31 13:25:00,266.49,266.51,266.24,266.5,6516.0,259.8052,259.8247,259.5615,259.8149,6516.0
2024-01-31 13:30:00,266.54,266.72,266.47,266.54,26529.0,259.8539,260.0294,259.7857,259.8539,26529.0
2024-01-31 13:35:00,266.59,266.6,266.47,266.5,6258.0,259.9027,259.9124,259.7857,259.8149,6258.0
2024-01-31 13:40:00,266.49,266.51,266.36,266.5,5467.0,259.8052,259.8247,259.6785,259.8149,5467.0
2024-01-31 13:45:00,266.53,266.61,266.48,266.51,11278.0,259.8442,259.9222,259.7954,259.8247,11278.0
2024-01-31 13:50:00,266.6,266.61,266.17,266.25,5589.0,259.9124,259.9222,259.4932,259.5712,5589.0
2024-01-31 13:55:00,266.25,266.26,266.1,266.1,1200.0,259.5712,259.581,259.425,259.425,1200.0
2024-01-31 14:00:00,266.16,266.16,265.33,265.62,10669.0,259.4835,259.4835,258.6743,258.957,10669.0
2024-01-31 14:05:00,265.7,265.71,265.37,265.49,32531.0,259.035,259.0448,258.7133,258.8303,32531.0
2024-01-31 14:10:00,265.39,265.68,265.24,265.64,12723.0,258.7328,259.0155,258.5865,258.9765,12723.0
2024-01-31 14:15:00,265.64,265.71,265.5,265.5,6391.0,258.9765,259.0448,258.84,258.84,6391.0
2024-01-31 14:20:00,265.41,265.69,265.33,265.37,8178.0,258.7523,259.0253,258.6743,258.7133,8178.0
2024-01-31 14:25:00,265.37,265.55,265.28,265.46,5203.0,258.7133,258.8888,258.6255,258.801,5203.0
2024-01-31 14:30:00,265.48,265.77,265.37,265.57,10979.0,258.8205,259.1033,258.7133,258.9083,10979.0
2024-01-31 14:35:00,265.5,265.8,265.5,265.72,5430.0,258.84,259.1325,258.84,259.0545,5430.0
2024-01-31 14:40:00,265.98,266.1,265.6,265.65,7035.0,259.308,259.425,258.9375,258.9863,7035.0
2024-01-31 14:45:00,265.55,265.6,264.91,264.99,12511.0,258.8888,258.9375,258.2648,258.3428,12511.0
2024-01-31 14:50:00,264.88,265.08,264.41,265.08,9160.0,258.2356,258.4306,257.7774,258.4306,9160.0
2024-01-31 14:55:00,265.04,265.47,264.96,265.16,13436.0,258.3916,258.8108,258.3136,258.5086,13436.0
2024-01-31 15:00:00,265.04,265.23,264.52,264.62,14829.0,258.3916,258.5768,257.8846,257.9821,14829.0
2024-01-31 15:05:00,264.55,264.74,264.53,264.61,8018.0,257.9139,258.0991,257.8944,257.9723,8018.0
2024-01-31 15:10:00,264.81,265.09,264.8,264.97,6050.0,258.1673,258.4403,258.1576,258.3233,6050.0
2024-01-31 15:15:00,264.88,264.95,264.53,264.53,5727.0,258.2356,258.3038,257.8944,257.8944,5727.0
2024-01-31 15:20:00,264.49,264.83,264.49,264.51,23205.0,257.8554,258.1868,257.8554,257.8749,23205.0
2024-01-31 15:25:00,264.55,264.67,264.42,264.51,11689.0,257.9139,258.0308,257.7871,257.8749,11689.0
2024-01-31 15:30:00,264.45,264.6,264.14,264.16,11154.0,257.8164,257.9626,257.5141,257.5336,11154.0
2024-01-31 15:35:00,264.12,264.12,263.84,264.1,16536.0,257.4946,257.4946,257.2217,257.4751,16536.0
2024-01-31 15:40:00,264.07,264.49,264.06,264.4,14219.0,257.4459,257.8554,257.4361,257.7676,14219.0
2024-01-31 15:45:00,264.36,264.8,264.32,264.7,16581.0,257.7286,258.1576,257.6896,258.0601,16581.0
2024-01-31 15:50:00,264.79,265.15,264.43,265.09,39387.0,258.1478,258.4988,257.7969,258.4403,39387.0
2024-01-31 15:55:00,265.2,265.5,264.89,264.91,76232.0,258.5475,258.84,258.2453,258.2648,76232.0
2024-02-01 09:30:00,265.65,265.94,263.9,264.28,67947.0,258.9863,259.269,257.2802,257.6506,67947.0
2024-02-01 09:35:00,263.83,264.19,263.22,263.65,8574.0,257.2119,257.5629,256.6172,257.0364,8574.0
2024-02-01 09:40:00,263.76,264.28,263.4,264.28,5756.0,257.1437,257.6506,256.7927,257.6506,5756.0
2024-02-01 09:45:00,264.46,264.46,263.58,263.58,17948.0,257.8261,257.8261,256.9682,256.9682,17948.0
2024-02-01 09:50:00,263.7,264.4,263.51,264.36,8138.0,257.0852,257.7676,256.8999,257.7286,8138.0
2024-02-01 09:55:00,264.42,264.63,263.99,264.38,5502.0,257.7871,257.9918,257.3679,257.7481,5502.0
2024-02-01 10:00:00,264.07,264.16,263.25,263.42,11400.0,257.4459,257.5336,256.6465,256.8122,11400.0
2024-02-01 10:05:00,263.42,263.58,263.28,263.28,6361.0,256.8122,256.9682,256.6757,256.6757,6361.0
2024-02-01 10:10:00,263.24,263.94,263.07,263.79,22768.0,256.6367,257.3192,256.471,257.1729,22768.0
2024-02-01 10:15:00,263.77,264.3,263.77,264.09,7760.0,257.1534,257.6701,257.1534,257.4654,7760.0
2024-02-01 10:20:00,263.96,263.96,263.59,263.79,3970.0,257.3387,257.3387,256.9779,257.1729,3970.0
2024-02-01 10:25:00,263.81,264.42,263.74,264.35,10545.0,257.1924,257.7871,257.1242,257.7189,10545.0
2024-02-01 10:30:00,264.35,264.54,264.23,264.28,6515.0,257.7189,257.9041,257.6019,257.6506,6515.0
2024-02-01 10:35:00,264.31,265.21,264.25,265.21,35526.0,257.6799,258.5573,257.6214,258.5573,35526.0
2024-02-01 10:40:00,265.09,265.09,264.68,264.81,8103.0,258.4403,258.4403,258.0406,258.1673,8103.0
2024-02-01 10:45:00,264.73,264.96,264.61,264.87,4348.0,258.0893,258.3136,257.9723,258.2258,4348.0
2024-02-01 10:50:00,264.76,264.78,264.52,264.62,4711.0,258.1186,258.1381,257.8846,257.9821,4711.0
2024-02-01 10:55:00,264.55,264.67,264.23,264.26,11204.0,257.9139,258.0308,257.6019,257.6311,11204.0
2024-02-01 11:00:00,264.25,264.32,264.02,264.27,5601.0,257.6214,257.6896,257.3971,257.6409,5601.0
2024-02-01 11:05:00,264.16,264.36,264.02,264.36,3379.0,257.5336,257.7286,257.3971,257.7286,3379.0
2024-02-01 11:10:00,264.43,264.43,264.04,264.06,19580.0,257.7969,257.7969,257.4166,257.4361,19580.0
2024-02-01 11:15:00,264.05,264.42,263.99,264.25,64063.0,257.4264,257.7871,257.3679,257.6214,64063.0
2024-02-01 11:20:00,264.3,264.36,264.14,264.31,4767.0,257.6701,257.7286,257.5141,257.6799,4767.0
2024-02-01 11:25:00,264.36,264.89,264.31,264.88,4008.0,257.7286,258.2453,257.6799,258.2356,4008.0
2024-02-01 11:30:00,264.89,265.35,264.77,265.24,19561.0,258.2453,258.6938,258.1283,258.5865,19561.0
2024-02-01 11:35:00,265.18,265.25,265.04,265.06,10167.0,258.5281,258.5963,258.3916,258.4111,10167.0
2024-02-01 11:40:00,265.1,265.16,265.01,265.06,4092.0,258.4501,258.5086,258.3623,258.4111,4092.0
2024-02-01 11:45:00,265.06,265.38,264.96,265.38,7078.0,258.4111,258.723,258.3136,258.723,7078.0
2024-02-01 11:50:00,265.47,265.57,265.29,265.5,3901.0,258.8108,258.9083,258.6353,258.84,3901.0
2024-02-01 11:55:00,265.52,265.71,265.4,265.4,10710.0,258.8595,259.0448,258.7425,258.7425,10710.0
2024-02-01 12:00:00,265.52,265.78,265.45,265.78,41991.0,258.8595,259.113,258.7913,259.113,41991.0
2024-02-01 12:05:00,265.81,266.11,265.8,266.03,1922.0,259.1422,259.4347,259.1325,259.3567,1922.0
2024-02-01 12:10:00,265.93,265.96,265.66,265.67,3689.0,259.2592,259.2885,258.996,259.0058,3689.0
2024-02-01 12:15:00,265.74,265.89,265.65,265.89,6057.0,259.074,259.2202,258.9863,259.2202,6057.0
2024-02-01 12:20:00,265.96,266.19,265.96,266.19,8388.0,259.2885,259.5127,259.2885,259.5127,8388.0
2024-02-01 12:25:00,266.09,266.11,265.86,265.93,5696.0,259.4152,259.4347,259.191,259.2592,5696.0
2024-02-01 12:30:00,265.98,266.18,265.98,266.07,3334.0,259.308,259.503,259.308,259.3957,3334.0
2024-02-01 12:35:00,266.11,266.3,265.99,266.09,7305.0,259.4347,259.62,259.3177,259.4152,7305.0
2024-02-01 12:40:00,266.15,266.15,265.76,265.9,7537.0,259.4737,259.4737,259.0935,259.23,7537.0
2024-02-01 12:45:00,265.9,265.93,265.52,265.7,18048.0,259.23,259.2592,258.8595,259.035,18048.0
2024-02-01 12:50:00,265.65,265.98,265.64,265.64,12593.0,258.9863,259.308,258.9765,258.9765,12593.0
2024-02-01 12:55:00,265.57,265.81,265.14,265.17,15724.0,258.9083,259.1422,258.4891,258.5183,15724.0
2024-02-01 13:00:00,265.26,265.26,264.89,264.98,7356.0,258.606,258.606,258.2453,258.3331,7356.0
2024-02-01 13:05:00,264.86,264.9,264.57,264.88,14415.0,258.2161,258.2551,257.9334,258.2356,14415.0
2024-02-01 13:10:00,264.76,264.93,264.7,264.85,4353.0,258.1186,258.2843,258.0601,258.2063,4353.0
2024-02-01 13:15:00,264.85,265.5,264.82,265.15,10488.0,258.2063,258.84,258.1771,258.4988,10488.0
2024-02-01 13:20:00,265.24,265.3,265.05,265.09,4916.0,258.5865,258.645,258.4013,258.4403,4916.0
2024-02-01 13:25:00,265.08,265.48,265.04,265.31,7007.0,258.4306,258.8205,258.3916,258.6548,7007.0
2024-02-01 13:30:00,265.38,265.63,265.31,265.59,6040.0,258.723,258.9668,258.6548,258.9278,6040.0
2024-02-01 13:35:00,265.61,266.05,265.47,265.85,11246.0,258.9473,259.3762,258.8108,259.1812,11246.0
2024-02-01 13:40:00,265.91,266.05,265.72,265.72,5898.0,259.2397,259.3762,259.0545,259.0545,5898.0
2024-02-01 13:45:00,265.78,266.18,265.69,266.14,11537.0,259.113,259.503,259.0253,259.464,11537.0
2024-02-01 13:50:00,266.18,266.2,266.03,266.13,11590.0,259.503,259.5225,259.3567,259.4542,11590.0
2024-02-01 13:55:00,266.12,266.25,265.84,265.84,6616.0,259.4445,259.5712,259.1715,259.1715,6616.0
2024-02-01 14:00:00,265.99,266.09,265.93,265.99,3856.0,259.3177,259.4152,259.2592,259.3177,3856.0
2024-02-01 14:05:00,265.86,265.92,265.71,265.75,5212.0,259.191,259.2495,259.0448,259.0838,5212.0
2024-02-01 14:10:00,265.68,265.75,265.56,265.63,5336.0,259.0155,259.0838,258.8985,258.9668,5336.0
2024-02-01 14:15:00,265.56,265.79,265.56,265.73,2753.0,258.8985,259.1227,258.8985,259.0643,2753.0
2024-02-01 14:20:00,265.7,265.73,265.56,265.56,3247.0,259.035,259.0643,258.8985,258.8985,3247.0
2024-02-01 14:25:00,265.56,265.75,265.49,265.75,7645.0,258.8985,259.0838,258.8303,259.0838,7645.0
2024-02-01 14:30:00,265.74,265.81,265.6,265.62,7443.0,259.074,259.1422,258.9375,258.957,7443.0
2024-02-01 14:35:00,265.62,266.08,265.62,266.04,7049.0,258.957,259.4055,258.957,259.3665,7049.0
2024-02-01 14:40:00,266.04,266.18,266.0,266.18,5202.0,259.3665,259.503,259.3275,259.503,5202.0
2024-02-01 14:45:00,266.17,266.25,266.1,266.13,5359.0,259.4932,259.5712,259.425,259.4542,5359.0
2024-02-01 14:50:00,266.2,266.2,266.07,266.13,4904.0,259.5225,259.5225,259.3957,259.4542,4904.0
2024-02-01 14:55:00,266.11,266.25,266.09,266.22,15214.0,259.4347,259.5712,259.4152,259.542,15214.0
2024-02-01 15:00:00,266.19,266.8,266.13,266.76,29942.0,259.5127,260.1074,259.4542,260.0684,29942.0
2024-02-01 15:05:00,266.77,267.0,266.67,266.8,24133.0,260.0782,260.3024,259.9807,260.1074,24133.0
2024-02-01 15:10:00,266.86,266.94,266.67,266.89,6775.0,260.1659,260.2439,259.9807,260.1952,6775.0
2024-02-01 15:15:00,266.88,267.22,266.83,267.22,3704.0,260.1854,260.5169,260.1367,260.5169,3704.0
2024-02-01 15:20:00,267.11,267.17,266.77,266.78,19368.0,260.4096,260.4681,260.0782,260.0879,19368.0
2024-02-01 15:25:00,266.8,267.0,266.71,266.98,7993.0,260.1074,260.3024,260.0197,260.2829,7993.0
2024-02-01 15:30:00,266.98,266.98,266.43,266.47,28078.0,260.2829,260.2829,259.7467,259.7857,28078.0
2024-02-01 15:35:00,266.47,266.97,266.42,266.9,27823.0,259.7857,260.2731,259.7369,260.2049,27823.0
2024-02-01 15:40:00,266.89,267.05,266.79,266.8,11432.0,260.1952,260.3511,260.0977,260.1074,11432.0
2024-02-01 15:45:00,266.8,266.94,266.74,266.76,24352.0,260.1074,260.2439,260.0489,260.0684,24352.0
2024-02-01 15:50:00,266.8,267.12,266.8,266.89,21702.0,260.1074,260.4194,260.1074,260.1952,21702.0
2024-02-01 15:55:00,266.92,267.24,266.72,266.8,73251.0,260.2244,260.5364,260.0294,260.1074,73251.0
2024-02-02 09:30:00,265.74,266.32,265.14,265.63,45488.0,259.074,259.6395,258.4891,258.9668,45488.0
2024-02-02 09:35:00,265.47,265.49,264.33,264.96,7436.0,258.8108,258.8303,257.6994,258.3136,7436.0
2024-02-02 09:40:00,265.14,265.58,264.91,265.56,3728.0,258.4891,258.918,258.2648,258.8985,3728.0
2024-02-02 09:45:00,265.57,265.58,265.0,265.48,5736.0,258.9083,258.918,258.3526,258.8205,5736.0
2024-02-02 09:50:00,265.43,265.7,265.08,265.69,5390.0,258.7718,259.035,258.4306,259.0253,5390.0
2024-02-02 09:55:00,265.69,265.87,265.3,265.45,10743.0,259.0253,259.2007,258.645,258.7913,10743.0
2024-02-02 10:00:00,265.44,265.69,265.39,265.63,6023.0,258.7815,259.0253,258.7328,258.9668,6023.0
2024-02-02 10:05:00,265.6,265.6,264.92,265.0,19476.0,258.9375,258.9375,258.2746,258.3526,19476.0
2024-02-02 10:10:00,264.96,265.01,264.86,265.01,5457.0,258.3136,258.3623,258.2161,258.3623,5457.0
2024-02-02 10:15:00,265.01,265.13,264.88,264.94,4630.0,258.3623,258.4793,258.2356,258.2941,4630.0
2024-02-02 10:20:00,264.92,265.25,264.88,265.2,3351.0,258.2746,258.5963,258.2356,258.5475,3351.0
2024-02-02 10:25:00,265.22,265.49,265.15,265.17,11092.0,258.567,258.8303,258.4988,258.5183,11092.0
2024-02-02 10:30:00,265.17,265.26,264.8,264.97,9286.0,258.5183,258.606,258.1576,258.3233,9286.0
2024-02-02 10:35:00,264.98,265.21,264.83,264.84,5893.0,258.3331,258.5573,258.1868,258.1966,5893.0
2024-02-02 10:40:00,264.92,265.35,264.8,265.35,12545.0,258.2746,258.6938,258.1576,258.6938,12545.0
2024-02-02 10:45:00,265.42,265.54,265.31,265.34,2818.0,258.762,258.879,258.6548,258.684,2818.0
2024-02-02 10:50:00,265.34,265.66,265.14,265.66,6672.0,258.684,258.996,258.4891,258.996,6672.0
2024-02-02 10:55:00,265.58,265.71,265.5,265.55,7329.0,258.918,259.0448,258.84,258.8888,7329.0
2024-02-02 11:00:00,265.55,265.61,265.36,265.56,12851.0,258.8888,258.9473,258.7035,258.8985,12851.0
2024-02-02 11:05:00,265.61,265.8,265.54,265.71,29343.0,258.9473,259.1325,258.879,259.0448,29343.0
2024-02-02 11:10:00,265.74,266.02,265.58,265.89,10841.0,259.074,259.347,258.918,259.2202,10841.0
2024-02-02 11:15:00,265.94,265.94,265.62,265.62,3598.0,259.269,259.269,258.957,258.957,3598.0
2024-02-02 11:20:00,265.48,265.73,265.45,265.68,9309.0,258.8205,259.0643,258.7913,259.0155,9309.0
2024-02-02 11:25:00,265.69,265.87,265.17,265.87,42054.0,259.0253,259.2007,258.5183,259.2007,42054.0
2024-02-02 11:30:00,265.98,265.98,265.77,265.85,2637.0,259.308,259.308,259.1033,259.1812,2637.0
2024-02-02 11:35:00,265.84,266.09,265.82,266.09,4074.0,259.1715,259.4152,259.152,259.4152,4074.0
2024-02-02 11:40:00,265.98,266.08,265.85,265.86,12981.0,259.308,259.4055,259.1812,259.191,12981.0
2024-02-02 11:45:00,265.86,265.92,265.81,265.87,3152.0,259.191,259.2495,259.1422,259.2007,3152.0
2024-02-02 11:50:00,265.87,265.94,265.8,265.82,6036.0,259.2007,259.269,259.1325,259.152,6036.0
2024-02-02 11:55:00,265.84,265.84,265.36,265.46,11807.0,259.1715,259.1715,258.7035,258.801,11807.0
2024-02-02 12:00:00,265.49,265.51,265.19,265.21,2694.0,258.8303,258.8498,258.5378,258.5573,2694.0
2024-02-02 12:05:00,265.29,265.4,265.29,265.33,6253.0,258.6353,258.7425,258.6353,258.6743,6253.0
2024-02-02 12:10:00,265.32,265.42,265.29,265.38,3596.0,258.6645,258.762,258.6353,258.723,3596.0
2024-02-02 12:15:00,265.36,265.51,265.26,265.47,12464.0,258.7035,258.8498,258.606,258.8108,12464.0
2024-02-02 12:20:00,265.47,265.5,265.2,265.2,3111.0,258.8108,258.84,258.5475,258.5475,3111.0
2024-02-02 12:25:00,265.18,265.44,265.11,265.43,5613.0,258.5281,258.7815,258.4598,258.7718,5613.0
2024-02-02 12:30:00,265.44,265.47,265.21,265.21,2967.0,258.7815,258.8108,258.5573,258.5573,2967.0
2024-02-02 12:35:00,265.2,265.37,265.2,265.33,2911.0,258.5475,258.7133,258.5475,258.6743,2911.0
2024-02-02 12:40:00,265.31,265.32,264.55,264.56,6592.0,258.6548,258.6645,257.9139,257.9236,6592.0
2024-02-02 12:45:00,264.58,264.9,264.55,264.79,7349.0,257.9431,258.2551,257.9139,258.1478,7349.0
2024-02-02 12:50:00,264.7,264.98,264.57,264.98,8585.0,258.0601,258.3331,257.9334,258.3331,8585.0
2024-02-02 12:55:00,264.98,265.1,264.97,265.1,1738.0,258.3331,258.4501,258.3233,258.4501,1738.0
2024-02-02 13:00:00,265.17,265.51,265.17,265.46,2743.0,258.5183,258.8498,258.5183,258.801,2743.0
2024-02-02 13:05:00,265.47,265.5,265.3,265.32,9769.0,258.8108,258.84,258.645,258.6645,9769.0
2024-02-02 13:10:00,265.37,265.43,265.32,265.42,2639.0,258.7133,258.7718,258.6645,258.762,2639.0
2024-02-02 13:15:00,265.35,265.51,265.33,265.5,3725.0,258.6938,258.8498,258.6743,258.84,3725.0
2024-02-02 13:20:00,265.43,265.57,265.38,265.53,2449.0,258.7718,258.9083,258.723,258.8693,2449.0
2024-02-02 13:25:00,265.46,265.51,265.22,265.24,3134.0,258.801,258.8498,258.567,258.5865,3134.0
2024-02-02 13:30:00,265.21,265.34,265.15,265.31,4447.0,258.5573,258.684,258.4988,258.6548,4447.0
2024-02-02 13:35:00,265.37,265.43,264.97,265.0,27894.0,258.7133,258.7718,258.3233,258.3526,27894.0
2024-02-02 13:40:00,265.0,265.21,264.99,265.14,16664.0,258.3526,258.5573,258.3428,258.4891,16664.0
2024-02-02 13:45:00,265.16,265.16,264.85,265.03,8103.0,258.5086,258.5086,258.2063,258.3818,8103.0
2024-02-02 13:50:00,265.08,265.11,264.97,265.09,4986.0,258.4306,258.4598,258.3233,258.4403,4986.0
2024-02-02 13:55:00,265.05,265.3,265.05,265.21,8207.0,258.4013,258.645,258.4013,258.5573,8207.0
2024-02-02 14:00:00,265.22,265.49,265.22,265.42,6810.0,258.567,258.8303,258.567,258.762,6810.0
2024-02-02 14:05:00,265.4,265.43,265.36,265.4,5320.0,258.7425,258.7718,258.7035,258.7425,5320.0
2024-02-02 14:10:00,265.43,265.5,265.24,265.45,13865.0,258.7718,258.84,258.5865,258.7913,13865.0
2024-02-02 14:15:00,265.5,265.52,265.22,265.23,14185.0,258.84,258.8595,258.567,258.5768,14185.0
2024-02-02 14:20:00,265.23,265.38,265.22,265.27,15529.0,258.5768,258.723,258.567,258.6158,15529.0
2024-02-02 14:25:00,265.26,265.26,265.09,265.21,6575.0,258.606,258.606,258.4403,258.5573,6575.0
2024-02-02 14:30:00,265.25,265.3,265.17,265.29,9570.0,258.5963,258.645,258.5183,258.6353,9570.0
2024-02-02 14:35:00,265.27,265.37,265.2,265.37,10364.0,258.6158,258.7133,258.5475,258.7133,10364.0
2024-02-02 14:40:00,265.39,265.54,265.39,265.49,5729.0,258.7328,258.879,258.7328,258.8303,5729.0
2024-02-02 14:45:00,265.47,265.48,265.35,265.44,6719.0,258.8108,258.8205,258.6938,258.7815,6719.0
2024-02-02 14:50:00,265.44,265.61,265.42,265.52,6751.0,258.7815,258.9473,258.762,258.8595,6751.0
2024-02-02 14:55:00,265.56,265.63,265.5,265.6,14466.0,258.8985,258.9668,258.84,258.9375,14466.0
2024-02-02 15:00:00,265.59,265.64,265.42,265.42,8562.0,258.9278,258.9765,258.762,258.762,8562.0
2024-02-02 15:05:00,265.42,265.83,265.39,265.72,15111.0,258.762,259.1617,258.7328,259.0545,15111.0
2024-02-02 15:10:00,265.74,265.9,265.67,265.72,12022.0,259.074,259.23,259.0058,259.0545,12022.0
2024-02-02 15:15:00,265.69,265.81,265.69,265.81,15292.0,259.0253,259.1422,259.0253,259.1422,15292.0
2024-02-02 15:20:00,265.79,266.12,265.79,266.0,20912.0,259.1227,259.4445,259.1227,259.3275,20912.0
2024-02-02 15:25:00,265.98,266.41,265.94,266.26,30557.0,259.308,259.7272,259.269,259.581,30557.0
2024-02-02 15:30:00,266.22,266.22,265.77,265.87,42084.0,259.542,259.542,259.1033,259.2007,42084.0
2024-02-02 15:35:00,265.91,265.92,265.67,265.67,26603.0,259.2397,259.2495,259.0058,259.0058,26603.0
2024-02-02 15:40:00,265.64,265.78,265.57,265.65,19738.0,258.9765,259.113,258.9083,258.9863,19738.0
2024-02-02 15:45:00,265.62,265.74,265.47,265.49,37027.0,258.957,259.074,258.8108,258.8303,37027.0
2024-02-02 15:50:00,265.46,265.88,265.4,265.88,57391.0,258.801,259.2105,258.7425,259.2105,57391.0
2024-02-02 15:55:00,265.9,266.05,265.18,265.2,178524.0,259.23,259.3762,258.5281,258.5475,178524.0
2024-02-05 09:30:00,264.0,264.85,262.5,264.0,30791.0,257.3777,258.2063,255.9153,257.3777,30791.0
2024-02-05 09:35:00,263.82,264.86,263.56,264.41,5064.0,257.2022,258.2161,256.9487,257.7774,5064.0
2024-02-05 09:40:00,264.26,264.55,263.97,264.08,3226.0,257.6311,257.9139,257.3484,257.4556,3226.0
2024-02-05 09:45:00,264.08,264.35,264.05,264.26,3722.0,257.4556,257.7189,257.4264,257.6311,3722.0
2024-02-05 09:50:00,264.25,264.68,264.24,264.58,6712.0,257.6214,258.0406,257.6116,257.9431,6712.0
2024-02-05 09:55:00,264.43,264.5,264.22,264.4,4128.0,257.7969,257.8651,257.5921,257.7676,4128.0
2024-02-05 10:00:00,264.52,264.95,264.43,264.8,4400.0,257.8846,258.3038,257.7969,258.1576,4400.0
2024-02-05 10:05:00,264.85,264.92,264.62,264.71,7147.0,258.2063,258.2746,257.9821,258.0698,7147.0
2024-02-05 10:10:00,264.73,264.98,264.6,264.98,3067.0,258.0893,258.3331,257.9626,258.3331,3067.0
2024-02-05 10:15:00,265.04,265.05,264.85,265.01,9730.0,258.3916,258.4013,258.2063,258.3623,9730.0
2024-02-05 10:20:00,264.89,265.15,264.78,264.78,13470.0,258.2453,258.4988,258.1381,258.1381,13470.0
2024-02-05 10:25:00,264.71,265.23,264.71,265.07,5614.0,258.0698,258.5768,258.0698,258.4208,5614.0
2024-02-05 10:30:00,265.16,265.38,265.08,265.38,3290.0,258.5086,258.723,258.4306,258.723,3290.0
2024-02-05 10:35:00,265.6,265.66,265.44,265.63,5125.0,258.9375,258.996,258.7815,258.9668,5125.0
2024-02-05 10:40:00,265.64,265.65,265.39,265.4,5568.0,258.9765,258.9863,258.7328,258.7425,5568.0
2024-02-05 10:45:00,265.39,265.74,265.33,265.56,6190.0,258.7328,259.074,258.6743,258.8985,6190.0
2024-02-05 10:50:00,265.5,265.81,265.5,265.73,4208.0,258.84,259.1422,258.84,259.0643,4208.0
2024-02-05 10:55:00,265.7,265.72,265.05,265.17,5588.0,259.035,259.0545,258.4013,258.5183,5588.0
2024-02-05 11:00:00,265.15,265.31,265.11,265.21,3739.0,258.4988,258.6548,258.4598,258.5573,3739.0
2024-02-05 11:05:00,265.23,265.4,265.19,265.37,3587.0,258.5768,258.7425,258.5378,258.7133,3587.0
2024-02-05 11:10:00,265.34,265.63,265.33,265.54,20062.0,258.684,258.9668,258.6743,258.879,20062.0
2024-02-05 11:15:00,265.51,265.8,265.51,265.66,4731.0,258.8498,259.1325,258.8498,258.996,4731.0
2024-02-05 11:20:00,265.59,265.61,265.38,265.45,6825.0,258.9278,258.9473,258.723,258.7913,6825.0
2024-02-05 11:25:00,265.44,265.69,265.41,265.61,4598.0,258.7815,259.0253,258.7523,258.9473,4598.0
2024-02-05 11:30:00,265.62,265.73,265.6,265.67,6882.0,258.957,259.0643,258.9375,259.0058,6882.0
2024-02-05 11:35:00,265.67,265.8,265.57,265.58,6944.0,259.0058,259.1325,258.9083,258.918,6944.0
2024-02-05 11:40:00,265.6,265.6,265.28,265.34,6398.0,258.9375,258.9375,258.6255,258.684,6398.0
2024-02-05 11:45:00,265.34,265.34,265.09,265.21,4208.0,258.684,258.684,258.4403,258.5573,4208.0
2024-02-05 11:50:00,265.15,265.19,264.91,265.05,9690.0,258.4988,258.5378,258.2648,258.4013,9690.0
2024-02-05 11:55:00,265.03,265.05,264.93,264.96,3221.0,258.3818,258.4013,258.2843,258.3136,3221.0
2024-02-05 12:00:00,264.94,264.95,264.82,264.84,3649.0,258.2941,258.3038,258.1771,258.1966,3649.0
2024-02-05 12:05:00,264.87,264.87,264.66,264.84,2959.0,258.2258,258.2258,258.0211,258.1966,2959.0
2024-02-05 12:10:00,264.76,264.92,264.66,264.92,4296.0,258.1186,258.2746,258.0211,258.2746,4296.0
2024-02-05 12:15:00,265.03,265.17,265.01,265.14,3009.0,258.3818,258.5183,258.3623,258.4891,3009.0
2024-02-05 12:20:00,265.07,265.14,264.91,265.0,3543.0,258.4208,258.4891,258.2648,258.3526,3543.0
2024-02-05 12:25:00,264.96,265.01,264.95,265.0,2647.0,258.3136,258.3623,258.3038,258.3526,2647.0
2024-02-05 12:30:00,265.1,265.11,265.02,265.06,3329.0,258.4501,258.4598,258.3721,258.4111,3329.0
2024-02-05 12:35:00,265.08,265.26,265.02,265.26,3841.0,258.4306,258.606,258.3721,258.606,3841.0
2024-02-05 12:40:00,265.34,265.43,265.34,265.37,2803.0,258.684,258.7718,258.684,258.7133,2803.0
2024-02-05 12:45:00,265.46,265.46,265.22,265.31,3240.0,258.801,258.801,258.567,258.6548,3240.0
2024-02-05 12:50:00,265.31,265.31,265.13,265.18,2588.0,258.6548,258.6548,258.4793,258.5281,2588.0
2024-02-05 12:55:00,265.16,265.2,265.11,265.19,3032.0,258.5086,258.5475,258.4598,258.5378,3032.0
2024-02-05 13:00:00,265.17,265.23,265.09,265.22,1999.0,258.5183,258.5768,258.4403,258.567,1999.0
2024-02-05 13:05:00,265.3,265.39,265.27,265.29,4042.0,258.645,258.7328,258.6158,258.6353,4042.0
2024-02-05 13:10:00,265.39,265.61,265.39,265.61,2928.0,258.7328,258.9473,258.7328,258.9473,2928.0
2024-02-05 13:15:00,265.63,265.69,265.53,265.64,5717.0,258.9668,259.0253,258.8693,258.9765,5717.0
2024-02-05 13:20:00,265.73,265.87,265.72,265.87,4101.0,259.0643,259.2007,259.0545,259.2007,4101.0
2024-02-05 13:25:00,265.87,265.97,265.53,265.62,18494.0,259.2007,259.2982,258.8693,258.957,18494.0
2024-02-05 13:30:00,265.52,265.64,265.44,265.56,6383.0,258.8595,258.9765,258.7815,258.8985,6383.0
2024-02-05 13:35:00,265.72,265.89,265.71,265.72,2036.0,259.0545,259.2202,259.0448,259.0545,2036.0
2024-02-05 13:40:00,265.74,265.84,265.74,265.8,2480.0,259.074,259.1715,259.074,259.1325,2480.0
2024-02-05 13:45:00,265.9,266.11,265.85,266.07,4324.0,259.23,259.4347,259.1812,259.3957,4324.0
2024-02-05 13:50:00,266.05,266.18,266.03,266.03,3525.0,259.3762,259.503,259.3567,259.3567,3525.0
2024-02-05 13:55:00,266.06,266.22,266.06,266.21,2560.0,259.386,259.542,259.386,259.5322,2560.0
2024-02-05 14:00:00,266.17,266.17,266.06,266.15,3296.0,259.4932,259.4932,259.386,259.4737,3296.0
2024-02-05 14:05:00,266.13,266.4,266.12,266.4,2217.0,259.4542,259.7174,259.4445,259.7174,2217.0
2024-02-05 14:10:00,266.31,266.37,266.2,266.24,5742.0,259.6297,259.6882,259.5225,259.5615,5742.0
2024-02-05 14:15:00,266.22,266.37,266.19,266.29,2526.0,259.542,259.6882,259.5127,259.6102,2526.0
2024-02-05 14:20:00,266.26,266.46,266.26,266.31,4282.0,259.581,259.7759,259.581,259.6297,4282.0
2024-02-05 14:25:00,266.3,266.44,266.25,266.34,9905.0,259.62,259.7564,259.5712,259.659,9905.0
2024-02-05 14:30:00,266.33,266.55,266.3,266.47,8130.0,259.6492,259.8637,259.62,259.7857,8130.0
2024-02-05 14:35:00,266.44,266.6,266.43,266.53,5476.0,259.7564,259.9124,259.7467,259.8442,5476.0
2024-02-05 14:40:00,266.49,266.63,266.49,266.57,6133.0,259.8052,259.9417,259.8052,259.8832,6133.0
2024-02-05 14:45:00,266.55,266.65,266.49,266.57,3427.0,259.8637,259.9612,259.8052,259.8832,3427.0
2024-02-05 14:50:00,266.56,266.62,266.47,266.56,3666.0,259.8734,259.9319,259.7857,259.8734,3666.0
2024-02-05 14:55:00,266.59,266.76,266.56,266.7,6778.0,259.9027,260.0684,259.8734,260.0099,6778.0
2024-02-05 15:00:00,266.68,266.9,266.68,266.73,5312.0,259.9904,260.2049,259.9904,260.0392,5312.0
2024-02-05 15:05:00,266.76,266.79,266.32,266.38,7128.0,260.0684,260.0977,259.6395,259.6979,7128.0
2024-02-05 15:10:00,266.38,266.43,266.14,266.17,3597.0,259.6979,259.7467,259.464,259.4932,3597.0
2024-02-05 15:15:00,266.13,266.36,266.08,266.32,4883.0,259.4542,259.6785,259.4055,259.6395,4883.0
2024-02-05 15:20:00,266.3,266.46,266.29,266.44,3213.0,259.62,259.7759,259.6102,259.7564,3213.0
2024-02-05 15:25:00,266.46,266.67,266.44,266.67,3844.0,259.7759,259.9807,259.7564,259.9807,3844.0
2024-02-05 15:30:00,266.72,267.02,266.65,267.01,8940.0,260.0294,260.3219,259.9612,260.3121,8940.0
2024-02-05 15:35:00,267.06,267.07,266.74,266.76,7029.0,260.3609,260.3706,260.0489,260.0684,7029.0
2024-02-05 15:40:00,266.72,266.74,266.51,266.51,6032.0,260.0294,260.0489,259.8247,259.8247,6032.0
2024-02-05 15:45:00,266.5,266.76,266.43,266.43,12951.0,259.8149,260.0684,259.7467,259.7467,12951.0
2024-02-05 15:50:00,266.41,266.6,266.01,266.09,12233.0,259.7272,259.9124,259.3372,259.4152,12233.0
2024-02-05 15:55:00,266.09,266.14,265.48,265.48,46949.0,259.4152,259.464,258.8205,258.8205,46949.0
2024-02-06 09:30:00,266.1,266.1,265.01,265.57,22514.0,259.425,259.425,258.3623,258.9083,22514.0
2024-02-06 09:35:00,265.35,265.45,264.97,264.99,2509.0,258.6938,258.7913,258.3233,258.3428,2509.0
2024-02-06 09:40:00,265.02,265.16,264.92,265.12,2347.0,258.3721,258.5086,258.2746,258.4696,2347.0
2024-02-06 09:45:00,265.09,265.61,265.0,265.0,3800.0,258.4403,258.9473,258.3526,258.3526,3800.0
2024-02-06 09:50:00,264.81,265.06,264.64,264.92,3912.0,258.1673,258.4111,258.0016,258.2746,3912.0
2024-02-06 09:55:00,265.02,265.52,264.99,265.21,2774.0,258.3721,258.8595,258.3428,258.5573,2774.0
2024-02-06 10:00:00,265.24,265.72,265.15,265.72,4486.0,258.5865,259.0545,258.4988,259.0545,4486.0
2024-02-06 10:05:00,265.66,266.06,265.6,266.06,7634.0,258.996,259.386,258.9375,259.386,7634.0
2024-02-06 10:10:00,266.03,266.22,265.92,265.98,5085.0,259.3567,259.542,259.2495,259.308,5085.0
2024-02-06 10:15:00,265.93,266.18,265.79,266.03,2907.0,259.2592,259.503,259.1227,259.3567,2907.0
2024-02-06 10:20:00,265.96,266.2,265.82,266.19,4415.0,259.2885,259.5225,259.152,259.5127,4415.0
2024-02-06 10:25:00,266.15,266.46,266.15,266.33,2378.0,259.4737,259.7759,259.4737,259.6492,2378.0
2024-02-06 10:30:00,266.34,266.39,266.23,266.34,4077.0,259.659,259.7077,259.5517,259.659,4077.0
2024-02-06 10:35:00,266.32,266.65,266.28,266.63,5230.0,259.6395,259.9612,259.6005,259.9417,5230.0
2024-02-06 10:40:00,266.63,266.65,266.34,266.49,5310.0,259.9417,259.9612,259.659,259.8052,5310.0
2024-02-06 10:45:00,266.55,266.66,266.55,266.65,2459.0,259.8637,259.9709,259.8637,259.9612,2459.0
2024-02-06 10:50:00,266.61,266.96,266.6,266.92,1889.0,259.9222,260.2634,259.9124,260.2244,1889.0
2024-02-06 10:55:00,266.92,266.92,266.53,266.54,4915.0,260.2244,260.2244,259.8442,259.8539,4915.0
2024-02-06 11:00:00,266.54,266.59,266.16,266.35,5245.0,259.8539,259.9027,259.4835,259.6687,5245.0
2024-02-06 11:05:00,266.31,266.62,266.31,266.62,1525.0,259.6297,259.9319,259.6297,259.9319,1525.0
2024-02-06 11:10:00,266.61,266.63,266.34,266.48,4538.0,259.9222,259.9417,259.659,259.7954,4538.0
2024-02-06 11:15:00,266.45,266.65,266.45,266.65,1506.0,259.7662,259.9612,259.7662,259.9612,1506.0
2024-02-06 11:20:00,266.56,266.57,266.45,266.46,3248.0,259.8734,259.8832,259.7662,259.7759,3248.0
2024-02-06 11:25:00,266.44,266.44,266.33,266.4,2500.0,259.7564,259.7564,259.6492,259.7174,2500.0
2024-02-06 11:30:00,266.4,266.49,266.35,266.39,2893.0,259.7174,259.8052,259.6687,259.7077,2893.0
2024-02-06 11:35:00,266.38,266.59,266.35,266.57,2409.0,259.6979,259.9027,259.6687,259.8832,2409.0
2024-02-06 11:40:00,266.52,266.52,266.4,266.44,4867.0,259.8344,259.8344,259.7174,259.7564,4867.0
2024-02-06 11:45:00,266.54,266.69,266.5,266.55,1911.0,259.8539,260.0002,259.8149,259.8637,1911.0
2024-02-06 11:50:00,266.55,266.73,266.55,266.69,1811.0,259.8637,260.0392,259.8637,260.0002,1811.0
2024-02-06 11:55:00,266.7,266.76,266.62,266.67,7166.0,260.0099,260.0684,259.9319,259.9807,7166.0
2024-02-06 12:00:00,266.68,266.81,266.65,266.72,4220.0,259.9904,260.1172,259.9612,260.0294,4220.0
2024-02-06 12:05:00,266.66,266.66,266.43,266.58,1700.0,259.9709,259.9709,259.7467,259.8929,1700.0
2024-02-06 12:10:00,266.56,266.82,266.47,266.76,3123.0,259.8734,260.1269,259.7857,260.0684,3123.0
2024-02-06 12:15:00,266.77,267.0,266.77,266.96,2972.0,260.0782,260.3024,260.0782,260.2634,2972.0
2024-02-06 12:20:00,267.0,267.05,266.97,267.01,2546.0,260.3024,260.3511,260.2731,260.3121,2546.0
2024-02-06 12:25:00,266.95,266.99,266.91,266.99,2155.0,260.2537,260.2926,260.2147,260.2926,2155.0
2024-02-06 12:30:00,266.9,267.04,266.9,267.03,1728.0,260.2049,260.3414,260.2049,260.3316,1728.0
2024-02-06 12:35:00,267.01,267.05,266.9,267.0,1900.0,260.3121,260.3511,260.2049,260.3024,1900.0
2024-02-06 12:40:00,266.96,267.02,266.87,266.98,3326.0,260.2634,260.3219,260.1757,260.2829,3326.0
2024-02-06 12:45:00,267.04,267.1,266.94,266.97,3323.0,260.3414,260.3999,260.2439,260.2731,3323.0
2024-02-06 12:50:00,266.95,267.03,266.94,267.03,1869.0,260.2537,260.3316,260.2439,260.3316,1869.0
2024-02-06 12:55:00,266.98,267.04,266.97,267.01,3465.0,260.2829,260.3414,260.2731,260.3121,3465.0
2024-02-06 13:00:00,267.06,267.09,267.02,267.04,2483.0,260.3609,260.3901,260.3219,260.3414,2483.0
2024-02-06 13:05:00,267.05,267.21,267.05,267.16,2590.0,260.3511,260.5071,260.3511,260.4584,2590.0
2024-02-06 13:10:00,267.1,267.2,267.01,267.15,2661.0,260.3999,260.4974,260.3121,260.4486,2661.0
2024-02-06 13:15:00,267.14,267.47,267.11,267.28,4314.0,260.4389,260.7606,260.4096,260.5754,4314.0
2024-02-06 13:20:00,267.32,267.45,267.29,267.44,5705.0,260.6144,260.7411,260.5851,260.7314,5705.0
2024-02-06 13:25:00,267.4,267.55,267.4,267.55,3904.0,260.6924,260.8386,260.6924,260.8386,3904.0
2024-02-06 13:30:00,267.57,267.59,267.43,267.47,11865.0,260.8581,260.8776,260.7216,260.7606,11865.0
2024-02-06 13:35:00,267.47,267.74,267.43,267.64,4591.0,260.7606,261.0238,260.7216,260.9263,4591.0
2024-02-06 13:40:00,267.59,267.72,267.57,267.67,4108.0,260.8776,261.0043,260.8581,260.9556,4108.0
2024-02-06 13:45:00,267.62,267.67,267.58,267.67,4664.0,260.9068,260.9556,260.8678,260.9556,4664.0
2024-02-06 13:50:00,267.67,267.67,267.47,267.47,5440.0,260.9556,260.9556,260.7606,260.7606,5440.0
2024-02-06 13:55:00,267.5,267.6,267.49,267.53,1953.0,260.7899,260.8873,260.7801,260.8191,1953.0
2024-02-06 14:00:00,267.52,267.52,267.28,267.32,9851.0,260.8094,260.8094,260.5754,260.6144,9851.0
2024-02-06 14:05:00,267.25,267.25,266.82,266.82,2643.0,260.5461,260.5461,260.1269,260.1269,2643.0
2024-02-06 14:10:00,266.83,266.97,266.79,266.88,2538.0,260.1367,260.2731,260.0977,260.1854,2538.0
2024-02-06 14:15:00,266.83,266.91,266.75,266.91,3236.0,260.1367,260.2147,260.0587,260.2147,3236.0
2024-02-06 14:20:00,266.85,266.92,266.82,266.89,3043.0,260.1562,260.2244,260.1269,260.1952,3043.0
2024-02-06 14:25:00,266.83,266.95,266.81,266.85,3119.0,260.1367,260.2537,260.1172,260.1562,3119.0
2024-02-06 14:30:00,266.85,266.91,266.72,266.75,2278.0,260.1562,260.2147,260.0294,260.0587,2278.0
2024-02-06 14:35:00,266.75,266.86,266.62,266.64,4054.0,260.0587,260.1659,259.9319,259.9514,4054.0
2024-02-06 14:40:00,266.63,266.7,266.54,266.7,3926.0,259.9417,260.0099,259.8539,260.0099,3926.0
2024-02-06 14:45:00,266.65,266.83,266.64,266.83,4676.0,259.9612,260.1367,259.9514,260.1367,4676.0
2024-02-06 14:50:00,266.88,267.06,266.77,267.06,7649.0,260.1854,260.3609,260.0782,260.3609,7649.0
2024-02-06 14:55:00,267.02,267.09,266.92,266.93,4332.0,260.3219,260.3901,260.2244,260.2342,4332.0
2024-02-06 15:00:00,266.95,267.0,266.88,266.99,3197.0,260.2537,260.3024,260.1854,260.2926,3197.0
2024-02-06 15:05:00,267.02,267.22,266.98,267.22,8035.0,260.3219,260.5169,260.2829,260.5169,8035.0
2024-02-06 15:10:00,267.33,267.36,267.11,267.21,4104.0,260.6241,260.6534,260.4096,260.5071,4104.0
2024-02-06 15:15:00,267.19,267.23,267.1,267.19,3653.0,260.4876,260.5266,260.3999,260.4876,3653.0
2024-02-06 15:20:00,267.2,267.31,267.1,267.11,7722.0,260.4974,260.6046,260.3999,260.4096,7722.0
2024-02-06 15:25:00,267.07,267.11,267.01,267.11,2708.0,260.3706,260.4096,260.3121,260.4096,2708.0
2024-02-06 15:30:00,267.24,267.28,267.15,267.17,4325.0,260.5364,260.5754,260.4486,260.4681,4325.0
2024-02-06 15:35:00,267.18,267.4,267.18,267.37,4542.0,260.4779,260.6924,260.4779,260.6631,4542.0
2024-02-06 15:40:00,267.5,267.62,267.42,267.53,9420.0,260.7899,260.9068,260.7119,260.8191,9420.0
2024-02-06 15:45:00,267.51,267.52,267.18,267.19,11831.0,260.7996,260.8094,260.4779,260.4876,11831.0
2024-02-06 15:50:00,267.13,267.68,267.13,267.68,22265.0,260.4291,260.9653,260.4291,260.9653,22265.0
2024-02-06 15:55:00,267.68,267.79,267.49,267.69,38812.0,260.9653,261.0726,260.7801,260.9751,38812.0
2024-02-07 09:30:00,269.5,269.5,268.26,268.9,19868.0,262.7397,262.7397,261.5308,262.1547,19868.0
2024-02-07 09:35:00,268.43,268.81,268.43,268.81,1085.0,261.6965,262.067,261.6965,262.067,1085.0
2024-02-07 09:40:00,268.69,268.75,268.33,268.62,5390.0,261.95,262.0085,261.599,261.8818,5390.0
2024-02-07 09:45:00,268.55,268.75,268.5,268.56,2867.0,261.8135,262.0085,261.7648,261.8233,2867.0
2024-02-07 09:50:00,268.79,269.26,268.79,269.26,2924.0,262.0475,262.5057,262.0475,262.5057,2924.0
2024-02-07 09:55:00,269.33,269.5,269.0,269.29,6713.0,262.5739,262.7397,262.2522,262.535,6713.0
2024-02-07 10:00:00,269.21,269.21,268.78,269.21,2774.0,262.457,262.457,262.0377,262.457,2774.0
2024-02-07 10:05:00,268.97,268.98,268.4,268.4,2420.0,262.223,262.2327,261.6673,261.6673,2420.0
2024-02-07 10:10:00,268.45,268.48,268.1,268.1,6289.0,261.716,261.7453,261.3748,261.3748,6289.0
2024-02-07 10:15:00,268.06,268.83,268.05,268.82,2510.0,261.3358,262.0865,261.3261,262.0767,2510.0
2024-02-07 10:20:00,268.74,268.75,268.22,268.23,2253.0,261.9987,262.0085,261.4918,261.5015,2253.0
2024-02-07 10:25:00,268.09,268.2,267.94,268.1,2429.0,261.3651,261.4723,261.2188,261.3748,2429.0
2024-02-07 10:30:00,268.15,268.45,268.02,268.43,7317.0,261.4235,261.716,261.2968,261.6965,7317.0
2024-02-07 10:35:00,268.58,268.75,268.55,268.67,3656.0,261.8428,262.0085,261.8135,261.9305,3656.0
2024-02-07 10:40:00,268.67,268.81,268.59,268.71,2022.0,261.9305,262.067,261.8525,261.9695,2022.0
2024-02-07 10:45:00,268.74,268.95,268.73,268.85,4753.0,261.9987,262.2035,261.989,262.106,4753.0
2024-02-07 10:50:00,268.79,268.91,268.74,268.88,2403.0,262.0475,262.1645,261.9987,262.1352,2403.0
2024-02-07 10:55:00,268.78,268.84,268.66,268.81,2902.0,262.0377,262.0962,261.9208,262.067,2902.0
2024-02-07 11:00:00,268.84,268.89,268.68,268.68,1913.0,262.0962,262.145,261.9403,261.9403,1913.0
2024-02-07 11:05:00,268.68,268.81,268.58,268.81,1896.0,261.9403,262.067,261.8428,262.067,1896.0
2024-02-07 11:10:00,268.81,268.82,268.44,268.57,5918.0,262.067,262.0767,261.7063,261.833,5918.0
2024-02-07 11:15:00,268.55,268.66,268.49,268.66,1369.0,261.8135,261.9208,261.755,261.9208,1369.0
2024-02-07 11:20:00,268.58,268.63,268.47,268.49,1443.0,261.8428,261.8915,261.7355,261.755,1443.0
2024-02-07 11:25:00,268.55,268.57,268.34,268.34,2286.0,261.8135,261.833,261.6088,261.6088,2286.0
2024-02-07 11:30:00,268.41,268.5,268.24,268.24,2784.0,261.677,261.7648,261.5113,261.5113,2784.0
2024-02-07 11:35:00,268.27,268.55,268.27,268.55,1475.0,261.5405,261.8135,261.5405,261.8135,1475.0
2024-02-07 11:40:00,268.44,268.49,268.37,268.37,395.0,261.7063,261.755,261.638,261.638,395.0
2024-02-07 11:45:00,268.43,268.49,268.27,268.47,4142.0,261.6965,261.755,261.5405,261.7355,4142.0
2024-02-07 11:50:00,268.48,268.81,268.43,268.81,5214.0,261.7453,262.067,261.6965,262.067,5214.0
2024-02-07 11:55:00,268.81,268.9,268.77,268.84,2724.0,262.067,262.1547,262.028,262.0962,2724.0
2024-02-07 12:00:00,268.84,268.84,268.75,268.78,3790.0,262.0962,262.0962,262.0085,262.0377,3790.0
2024-02-07 12:05:00,268.8,268.89,268.73,268.78,8337.0,262.0572,262.145,261.989,262.0377,8337.0
2024-02-07 12:10:00,268.77,268.81,268.64,268.72,8156.0,262.028,262.067,261.9013,261.9793,8156.0
2024-02-07 12:15:00,268.68,268.76,268.66,268.75,10793.0,261.9403,262.0182,261.9208,262.0085,10793.0
2024-02-07 12:20:00,268.74,268.74,268.52,268.64,12187.0,261.9987,261.9987,261.7843,261.9013,12187.0
2024-02-07 12:25:00,268.63,268.8,268.49,268.8,7578.0,261.8915,262.0572,261.755,262.0572,7578.0
2024-02-07 12:30:00,268.82,268.87,268.75,268.85,3022.0,262.0767,262.1255,262.0085,262.106,3022.0
2024-02-07 12:35:00,268.94,269.0,268.92,268.94,1773.0,262.1937,262.2522,262.1742,262.1937,1773.0
2024-02-07 12:40:00,269.02,269.02,268.91,268.96,1758.0,262.2717,262.2717,262.1645,262.2132,1758.0
2024-02-07 12:45:00,268.94,269.12,268.94,269.1,4666.0,262.1937,262.3692,262.1937,262.3497,4666.0
2024-02-07 12:50:00,269.1,269.33,269.1,269.33,2803.0,262.3497,262.5739,262.3497,262.5739,2803.0
2024-02-07 12:55:00,269.31,269.38,269.28,269.31,1894.0,262.5545,262.6227,262.5252,262.5545,1894.0
2024-02-07 13:00:00,269.24,269.47,269.12,269.46,5882.0,262.4862,262.7104,262.3692,262.7007,5882.0
2024-02-07 13:05:00,269.32,269.32,269.16,269.21,2022.0,262.5642,262.5642,262.4082,262.457,2022.0
2024-02-07 13:10:00,269.25,269.49,269.22,269.45,4289.0,262.496,262.7299,262.4667,262.6909,4289.0
2024-02-07 13:15:00,269.46,269.64,269.46,269.61,6083.0,262.7007,262.8762,262.7007,262.8469,6083.0
2024-02-07 13:20:00,269.66,269.7,269.6,269.63,4161.0,262.8957,262.9347,262.8372,262.8664,4161.0
2024-02-07 13:25:00,269.58,269.62,269.53,269.6,1920.0,262.8177,262.8567,262.7689,262.8372,1920.0
2024-02-07 13:30:00,269.53,269.64,269.53,269.57,1568.0,262.7689,262.8762,262.7689,262.8079,1568.0
2024-02-07 13:35:00,269.53,269.54,269.25,269.29,3159.0,262.7689,262.7787,262.496,262.535,3159.0
2024-02-07 13:40:00,269.3,269.3,269.18,269.28,2236.0,262.5447,262.5447,262.4277,262.5252,2236.0
2024-02-07 13:45:00,269.24,269.24,268.93,268.99,2680.0,262.4862,262.4862,262.184,262.2425,2680.0
2024-02-07 13:50:00,268.99,269.14,268.96,269.06,3870.0,262.2425,262.3887,262.2132,262.3107,3870.0
2024-02-07 13:55:00,269.06,269.11,268.95,269.04,4638.0,262.3107,262.3595,262.2035,262.2912,4638.0
2024-02-07 14:00:00,269.04,269.11,269.0,269.11,4102.0,262.2912,262.3595,262.2522,262.3595,4102.0
2024-02-07 14:05:00,269.11,269.71,269.11,269.71,7200.0,262.3595,262.9444,262.3595,262.9444,7200.0
2024-02-07 14:10:00,269.72,269.88,269.58,269.58,12058.0,262.9542,263.1102,262.8177,262.8177,12058.0
2024-02-07 14:15:00,269.5,269.57,269.44,269.49,2365.0,262.7397,262.8079,262.6812,262.7299,2365.0
2024-02-07 14:20:00,269.49,269.71,269.48,269.67,5898.0,262.7299,262.9444,262.7202,262.9054,5898.0
2024-02-07 14:25:00,269.67,269.86,269.65,269.86,9238.0,262.9054,263.0907,262.8859,263.0907,9238.0
2024-02-07 14:30:00,269.86,269.91,269.7,269.73,6254.0,263.0907,263.1394,262.9347,262.9639,6254.0
2024-02-07 14:35:00,269.74,269.91,269.65,269.91,5484.0,262.9737,263.1394,262.8859,263.1394,5484.0
2024-02-07 14:40:00,269.94,269.97,269.84,269.89,6860.0,263.1686,263.1979,263.0712,263.1199,6860.0
2024-02-07 14:45:00,269.91,269.95,269.84,269.88,3705.0,263.1394,263.1784,263.0712,263.1102,3705.0
2024-02-07 14:50:00,269.88,269.93,269.88,269.92,2443.0,263.1102,263.1589,263.1102,263.1491,2443.0
2024-02-07 14:55:00,269.92,270.0,269.9,269.94,6986.0,263.1491,263.2271,263.1297,263.1686,6986.0
2024-02-07 15:00:00,269.93,269.98,269.87,269.98,8633.0,263.1589,263.2076,263.1004,263.2076,8633.0
2024-02-07 15:05:00,269.97,270.15,269.85,269.85,14063.0,263.1979,263.3734,263.0809,263.0809,14063.0
2024-02-07 15:10:00,269.77,269.79,269.49,269.53,3567.0,263.0029,263.0224,262.7299,262.7689,3567.0
2024-02-07 15:15:00,269.58,269.64,269.44,269.58,3360.0,262.8177,262.8762,262.6812,262.8177,3360.0
2024-02-07 15:20:00,269.58,269.65,269.38,269.46,3269.0,262.8177,262.8859,262.6227,262.7007,3269.0
2024-02-07 15:25:00,269.51,269.63,269.41,269.42,2648.0,262.7494,262.8664,262.6519,262.6617,2648.0
2024-02-07 15:30:00,269.4,269.68,269.38,269.66,5711.0,262.6422,262.9152,262.6227,262.8957,5711.0
2024-02-07 15:35:00,269.67,269.79,269.53,269.53,7162.0,262.9054,263.0224,262.7689,262.7689,7162.0
2024-02-07 15:40:00,269.47,269.52,269.03,269.09,14127.0,262.7104,262.7592,262.2815,262.34,14127.0
2024-02-07 15:45:00,269.09,269.17,269.0,269.04,18679.0,262.34,262.418,262.2522,262.2912,18679.0
2024-02-07 15:50:00,269.0,269.13,268.96,268.96,13455.0,262.2522,262.379,262.2132,262.2132,13455.0
2024-02-07 15:55:00,268.96,269.1,268.87,269.09,36525.0,262.2132,262.3497,262.1255,262.34,36525.0
2024-02-08 09:30:00,269.0,269.44,268.64,269.13,9412.0,262.2522,262.6812,261.9013,262.379,9412.0
2024-02-08 09:35:00,269.1,269.16,268.61,269.16,1994.0,262.3497,262.4082,261.872,262.4082,1994.0
2024-02-08 09:40:00,268.83,268.91,268.69,268.9,827.0,262.0865,262.1645,261.95,262.1547,827.0
2024-02-08 09:45:00,269.06,269.07,268.88,268.97,967.0,262.3107,262.3205,262.1352,262.223,967.0
2024-02-08 09:50:00,269.1,269.29,268.66,268.83,4329.0,262.3497,262.535,261.9208,262.0865,4329.0
2024-02-08 09:55:00,268.8,268.93,268.64,268.64,3160.0,262.0572,262.184,261.9013,261.9013,3160.0
2024-02-08 10:00:00,268.58,268.73,268.37,268.37,1796.0,261.8428,261.989,261.638,261.638,1796.0
2024-02-08 10:05:00,268.57,268.67,268.3,268.67,2739.0,261.833,261.9305,261.5698,261.9305,2739.0
2024-02-08 10:10:00,268.56,268.56,268.16,268.22,2034.0,261.8233,261.8233,261.4333,261.4918,2034.0
2024-02-08 10:15:00,268.22,268.28,268.13,268.2,3332.0,261.4918,261.5503,261.4041,261.4723,3332.0
2024-02-08 10:20:00,268.28,268.36,268.15,268.23,1235.0,261.5503,261.6283,261.4235,261.5015,1235.0
2024-02-08 10:25:00,268.11,268.11,267.95,268.07,887.0,261.3846,261.3846,261.2286,261.3456,887.0
2024-02-08 10:30:00,267.94,267.94,267.71,267.85,3729.0,261.2188,261.2188,260.9946,261.1311,3729.0
2024-02-08 10:35:00,267.72,267.72,267.54,267.54,1937.0,261.0043,261.0043,260.8289,260.8289,1937.0
2024-02-08 10:40:00,267.54,267.67,267.5,267.62,1900.0,260.8289,260.9556,260.7899,260.9068,1900.0
2024-02-08 10:45:00,267.69,267.73,267.52,267.52,1896.0,260.9751,261.0141,260.8094,260.8094,1896.0
2024-02-08 10:50:00,267.5,267.54,267.41,267.51,3546.0,260.7899,260.8289,260.7021,260.7996,3546.0
2024-02-08 10:55:00,267.56,267.64,267.55,267.56,2241.0,260.8483,260.9263,260.8386,260.8483,2241.0
2024-02-08 11:00:00,267.56,267.57,267.2,267.27,4703.0,260.8483,260.8581,260.4974,260.5656,4703.0
2024-02-08 11:05:00,267.19,267.37,267.15,267.15,2514.0,260.4876,260.6631,260.4486,260.4486,2514.0
2024-02-08 11:10:00,267.12,267.43,267.12,267.34,1453.0,260.4194,260.7216,260.4194,260.6339,1453.0
2024-02-08 11:15:00,267.29,267.33,267.26,267.3,1122.0,260.5851,260.6241,260.5559,260.5949,1122.0
2024-02-08 11:20:00,267.37,267.44,267.37,267.44,450.0,260.6631,260.7314,260.6631,260.7314,450.0
2024-02-08 11:25:00,267.47,267.47,267.36,267.39,3808.0,260.7606,260.7606,260.6534,260.6826,3808.0
2024-02-08 11:30:00,267.31,267.67,267.31,267.61,2517.0,260.6046,260.9556,260.6046,260.8971,2517.0
2024-02-08 11:35:00,267.55,267.65,267.53,267.62,1375.0,260.8386,260.9361,260.8191,260.9068,1375.0
2024-02-08 11:40:00,267.61,267.61,267.51,267.52,573.0,260.8971,260.8971,260.7996,260.8094,573.0
2024-02-08 11:45:00,267.51,267.69,267.46,267.47,1305.0,260.7996,260.9751,260.7509,260.7606,1305.0
2024-02-08 11:50:00,267.33,267.44,267.32,267.37,609.0,260.6241,260.7314,260.6144,260.6631,609.0
2024-02-08 11:55:00,267.49,267.8,267.46,267.76,4316.0,260.7801,261.0823,260.7509,261.0433,4316.0
2024-02-08 12:00:00,267.7,267.74,267.65,267.71,1616.0,260.9848,261.0238,260.9361,260.9946,1616.0
2024-02-08 12:05:00,267.71,267.94,267.7,267.93,2711.0,260.9946,261.2188,260.9848,261.2091,2711.0
2024-02-08 12:10:00,267.88,267.89,267.83,267.84,1004.0,261.1603,261.1701,261.1116,261.1213,1004.0
2024-02-08 12:15:00,267.86,267.9,267.82,267.89,1700.0,261.1408,261.1798,261.1018,261.1701,1700.0
2024-02-08 12:20:00,267.88,267.95,267.81,267.94,1607.0,261.1603,261.2286,261.0921,261.2188,1607.0
2024-02-08 12:25:00,267.88,268.12,267.87,268.09,3533.0,261.1603,261.3943,261.1506,261.3651,3533.0
2024-02-08 12:30:00,268.11,268.14,268.0,268.11,2152.0,261.3846,261.4138,261.2773,261.3846,2152.0
2024-02-08 12:35:00,268.14,268.43,268.14,268.36,4427.0,261.4138,261.6965,261.4138,261.6283,4427.0
2024-02-08 12:40:00,268.33,268.5,268.29,268.3,3630.0,261.599,261.7648,261.56,261.5698,3630.0
2024-02-08 12:45:00,268.29,268.46,268.24,268.34,1736.0,261.56,261.7258,261.5113,261.6088,1736.0
2024-02-08 12:50:00,268.31,268.35,268.21,268.21,4558.0,261.5795,261.6185,261.482,261.482,4558.0
2024-02-08 12:55:00,268.19,268.29,268.17,268.29,1005.0,261.4625,261.56,261.443,261.56,1005.0
2024-02-08 13:00:00,268.19,268.24,268.1,268.1,2756.0,261.4625,261.5113,261.3748,261.3748,2756.0
2024-02-08 13:05:00,268.03,268.08,267.81,267.81,3535.0,261.3066,261.3553,261.0921,261.0921,3535.0
2024-02-08 13:10:00,267.81,267.87,267.76,267.79,2444.0,261.0921,261.1506,261.0433,261.0726,2444.0
2024-02-08 13:15:00,267.84,267.84,267.73,267.78,1203.0,261.1213,261.1213,261.0141,261.0628,1203.0
2024-02-08 13:20:00,267.73,267.73,267.59,267.61,4250.0,261.0141,261.0141,260.8776,260.8971,4250.0
2024-02-08 13:25:00,267.59,267.59,267.55,267.57,679.0,260.8776,260.8776,260.8386,260.8581,679.0
2024-02-08 13:30:00,267.52,267.61,267.52,267.53,2265.0,260.8094,260.8971,260.8094,260.8191,2265.0
2024-02-08 13:35:00,267.53,267.56,267.42,267.55,7173.0,260.8191,260.8483,260.7119,260.8386,7173.0
2024-02-08 13:40:00,267.58,267.62,267.37,267.47,2270.0,260.8678,260.9068,260.6631,260.7606,2270.0
2024-02-08 13:45:00,267.51,267.58,267.4,267.57,900.0,260.7996,260.8678,260.6924,260.8581,900.0
2024-02-08 13:50:00,267.58,267.7,267.58,267.65,900.0,260.8678,260.9848,260.8678,260.9361,900.0
2024-02-08 13:55:00,267.78,267.82,267.75,267.82,1376.0,261.0628,261.1018,261.0336,261.1018,1376.0
2024-02-08 14:00:00,267.82,268.09,267.82,268.09,2120.0,261.1018,261.3651,261.1018,261.3651,2120.0
2024-02-08 14:05:00,268.14,268.35,268.14,268.19,3093.0,261.4138,261.6185,261.4138,261.4625,3093.0
2024-02-08 14:10:00,268.23,268.37,268.2,268.29,4095.0,261.5015,261.638,261.4723,261.56,4095.0
2024-02-08 14:15:00,268.22,268.26,268.15,268.18,4339.0,261.4918,261.5308,261.4235,261.4528,4339.0
2024-02-08 14:20:00,268.25,268.25,268.1,268.1,1477.0,261.521,261.521,261.3748,261.3748,1477.0
2024-02-08 14:25:00,268.18,268.44,268.17,268.35,2104.0,261.4528,261.7063,261.443,261.6185,2104.0
2024-02-08 14:30:00,268.35,268.39,268.28,268.36,2482.0,261.6185,261.6575,261.5503,261.6283,2482.0
2024-02-08 14:35:00,268.28,268.64,268.28,268.63,2034.0,261.5503,261.9013,261.5503,261.8915,2034.0
2024-02-08 14:40:00,268.63,268.63,268.51,268.56,2926.0,261.8915,261.8915,261.7745,261.8233,2926.0
2024-02-08 14:45:00,268.63,268.64,268.53,268.56,3401.0,261.8915,261.9013,261.794,261.8233,3401.0
2024-02-08 14:50:00,268.56,268.61,268.54,268.57,3285.0,261.8233,261.872,261.8038,261.833,3285.0
2024-02-08 14:55:00,268.62,268.76,268.62,268.76,3330.0,261.8818,262.0182,261.8818,262.0182,3330.0
2024-02-08 15:00:00,268.74,268.77,268.59,268.59,4347.0,261.9987,262.028,261.8525,261.8525,4347.0
2024-02-08 15:05:00,268.49,268.54,268.44,268.45,1284.0,261.755,261.8038,261.7063,261.716,1284.0
2024-02-08 15:10:00,268.44,268.49,268.37,268.44,1001.0,261.7063,261.755,261.638,261.7063,1001.0
2024-02-08 15:15:00,268.54,268.57,268.5,268.55,2129.0,261.8038,261.833,261.7648,261.8135,2129.0
2024-02-08 15:20:00,268.55,268.6,268.52,268.6,2530.0,261.8135,261.8623,261.7843,261.8623,2530.0
2024-02-08 15:25:00,268.55,268.69,268.54,268.67,6227.0,261.8135,261.95,261.8038,261.9305,6227.0
2024-02-08 15:30:00,268.68,268.82,268.68,268.81,2503.0,261.9403,262.0767,261.9403,262.067,2503.0
2024-02-08 15:35:00,268.82,268.88,268.8,268.85,5759.0,262.0767,262.1352,262.0572,262.106,5759.0
2024-02-08 15:40:00,268.89,268.98,268.62,268.68,5296.0,262.145,262.2327,261.8818,261.9403,5296.0
2024-02-08 15:45:00,268.67,268.74,268.57,268.57,11262.0,261.9305,261.9987,261.833,261.833,11262.0
2024-02-08 15:50:00,268.59,268.74,268.55,268.74,8548.0,261.8525,261.9987,261.8135,261.9987,8548.0
2024-02-08 15:55:00,268.79,269.05,268.78,268.99,32382.0,262.0475,262.301,262.0377,262.2425,32382.0
2024-02-09 09:30:00,270.07,270.46,269.64,269.64,28922.0,263.2954,263.6756,262.8762,262.8762,28922.0
2024-02-09 09:35:00,269.71,269.71,269.33,269.37,2528.0,262.9444,262.9444,262.5739,262.6129,2528.0
2024-02-09 09:40:00,269.25,269.59,269.25,269.43,2717.0,262.496,262.8274,262.496,262.6714,2717.0
2024-02-09 09:45:00,269.41,270.11,269.37,269.59,7030.0,262.6519,263.3344,262.6129,262.8274,7030.0
2024-02-09 09:50:00,269.56,269.79,269.43,269.79,3315.0,262.7982,263.0224,262.6714,263.0224,3315.0
2024-02-09 09:55:00,269.92,270.37,269.73,270.1,9027.0,263.1491,263.5879,262.9639,263.3246,9027.0
2024-02-09 10:00:00,270.03,270.65,269.95,270.6,9912.0,263.2564,263.8608,263.1784,263.8121,9912.0
2024-02-09 10:05:00,270.48,270.81,270.05,270.74,26047.0,263.6951,264.0168,263.2759,263.9486,26047.0
2024-02-09 10:10:00,270.74,271.21,270.65,271.18,7724.0,263.9486,264.4068,263.8608,264.3775,7724.0
2024-02-09 10:15:00,271.15,271.37,270.72,270.87,12761.0,264.3483,264.5628,263.9291,264.0753,12761.0
2024-02-09 10:20:00,270.72,271.04,270.61,271.03,8290.0,263.9291,264.2411,263.8218,264.2313,8290.0
2024-02-09 10:25:00,271.02,271.05,270.72,271.01,8462.0,264.2216,264.2508,263.9291,264.2118,8462.0
2024-02-09 10:30:00,271.01,271.02,270.62,270.7,5895.0,264.2118,264.2216,263.8316,263.9096,5895.0
2024-02-09 10:35:00,270.77,270.86,270.49,270.72,8485.0,263.9778,264.0656,263.7049,263.9291,8485.0
2024-02-09 10:40:00,270.75,270.79,270.46,270.47,2680.0,263.9583,263.9973,263.6756,263.6854,2680.0
2024-02-09 10:45:00,270.55,270.59,270.3,270.3,1901.0,263.7633,263.8023,263.5196,263.5196,1901.0
2024-02-09 10:50:00,270.33,270.37,270.09,270.31,6707.0,263.5489,263.5879,263.3149,263.5294,6707.0
2024-02-09 10:55:00,270.34,270.34,270.14,270.2,2300.0,263.5586,263.5586,263.3636,263.4221,2300.0
2024-02-09 11:00:00,270.16,270.17,269.79,269.93,3322.0,263.3831,263.3929,263.0224,263.1589,3322.0
2024-02-09 11:05:00,269.85,269.94,269.73,269.86,1719.0,263.0809,263.1686,262.9639,263.0907,1719.0
2024-02-09 11:10:00,269.84,269.97,269.83,269.9,2550.0,263.0712,263.1979,263.0614,263.1297,2550.0
2024-02-09 11:15:00,269.91,269.91,269.63,269.63,1177.0,263.1394,263.1394,262.8664,262.8664,1177.0
2024-02-09 11:20:00,269.57,269.66,269.52,269.66,1920.0,262.8079,262.8957,262.7592,262.8957,1920.0
2024-02-09 11:25:00,269.69,269.75,269.59,269.64,6234.0,262.9249,262.9834,262.8274,262.8762,6234.0
2024-02-09 11:30:00,269.68,269.72,269.23,269.23,1679.0,262.9152,262.9542,262.4765,262.4765,1679.0
2024-02-09 11:35:00,269.28,269.47,269.23,269.29,7904.0,262.5252,262.7104,262.4765,262.535,7904.0
2024-02-09 11:40:00,269.23,269.24,269.05,269.22,2533.0,262.4765,262.4862,262.301,262.4667,2533.0
2024-02-09 11:45:00,269.23,269.46,269.18,269.43,3269.0,262.4765,262.7007,262.4277,262.6714,3269.0
2024-02-09 11:50:00,269.36,269.4,269.23,269.3,3082.0,262.6032,262.6422,262.4765,262.5447,3082.0
2024-02-09 11:55:00,269.3,269.48,269.25,269.4,7228.0,262.5447,262.7202,262.496,262.6422,7228.0
2024-02-09 12:00:00,269.35,269.41,269.33,269.38,5360.0,262.5934,262.6519,262.5739,262.6227,5360.0
2024-02-09 12:05:00,269.44,269.54,269.41,269.51,2450.0,262.6812,262.7787,262.6519,262.7494,2450.0
2024-02-09 12:10:00,269.45,269.6,269.45,269.59,4365.0,262.6909,262.8372,262.6909,262.8274,4365.0
2024-02-09 12:15:00,269.62,269.74,269.58,269.58,3050.0,262.8567,262.9737,262.8177,262.8177,3050.0
2024-02-09 12:20:00,269.64,269.79,269.53,269.63,2413.0,262.8762,263.0224,262.7689,262.8664,2413.0
2024-02-09 12:25:00,269.74,269.74,269.66,269.66,700.0,262.9737,262.9737,262.8957,262.8957,700.0
2024-02-09 12:30:00,269.68,269.74,269.59,269.74,1458.0,262.9152,262.9737,262.8274,262.9737,1458.0
2024-02-09 12:35:00,269.77,269.84,269.59,269.61,3579.0,263.0029,263.0712,262.8274,262.8469,3579.0
2024-02-09 12:40:00,269.61,269.76,269.6,269.62,2475.0,262.8469,262.9932,262.8372,262.8567,2475.0
2024-02-09 12:45:00,269.62,269.76,269.62,269.71,800.0,262.8567,262.9932,262.8567,262.9444,800.0
2024-02-09 12:50:00,269.67,269.67,269.52,269.52,1345.0,262.9054,262.9054,262.7592,262.7592,1345.0
2024-02-09 12:55:00,269.52,269.67,269.51,269.59,2867.0,262.7592,262.9054,262.7494,262.8274,2867.0
2024-02-09 13:00:00,269.56,269.66,269.49,269.66,2362.0,262.7982,262.8957,262.7299,262.8957,2362.0
2024-02-09 13:05:00,269.63,269.68,269.5,269.62,5042.0,262.8664,262.9152,262.7397,262.8567,5042.0
2024-02-09 13:10:00,269.58,269.66,269.53,269.65,2438.0,262.8177,262.8957,262.7689,262.8859,2438.0
2024-02-09 13:15:00,269.67,269.67,269.51,269.66,1450.0,262.9054,262.9054,262.7494,262.8957,1450.0
2024-02-09 13:20:00,269.65,269.89,269.65,269.88,4582.0,262.8859,263.1199,262.8859,263.1102,4582.0
2024-02-09 13:25:00,269.91,270.17,269.85,269.99,6030.0,263.1394,263.3929,263.0809,263.2174,6030.0
2024-02-09 13:30:00,270.03,270.08,269.78,269.92,6127.0,263.2564,263.3051,263.0127,263.1491,6127.0
2024-02-09 13:35:00,269.93,269.93,269.71,269.81,5376.0,263.1589,263.1589,262.9444,263.0419,5376.0
2024-02-09 13:40:00,269.76,269.81,269.7,269.74,5975.0,262.9932,263.0419,262.9347,262.9737,5975.0
2024-02-09 13:45:00,269.73,269.75,269.66,269.74,1777.0,262.9639,262.9834,262.8957,262.9737,1777.0
2024-02-09 13:50:00,269.77,269.78,269.67,269.67,3280.0,263.0029,263.0127,262.9054,262.9054,3280.0
2024-02-09 13:55:00,269.66,270.0,269.66,269.97,3352.0,262.8957,263.2271,262.8957,263.1979,3352.0
2024-02-09 14:00:00,269.91,269.96,269.84,269.91,2935.0,263.1394,263.1881,263.0712,263.1394,2935.0
2024-02-09 14:05:00,269.93,269.93,269.69,269.76,7294.0,263.1589,263.1589,262.9249,262.9932,7294.0
2024-02-09 14:10:00,269.81,269.81,269.63,269.73,3517.0,263.0419,263.0419,262.8664,262.9639,3517.0
2024-02-09 14:15:00,269.73,269.73,269.48,269.49,3450.0,262.9639,262.9639,262.7202,262.7299,3450.0
2024-02-09 14:20:00,269.5,269.59,269.49,269.56,2856.0,262.7397,262.8274,262.7299,262.7982,2856.0
2024-02-09 14:25:00,269.56,269.68,269.52,269.66,3790.0,262.7982,262.9152,262.7592,262.8957,3790.0
2024-02-09 14:30:00,269.63,269.75,269.63,269.66,5310.0,262.8664,262.9834,262.8664,262.8957,5310.0
2024-02-09 14:35:00,269.65,269.7,269.65,269.69,645.0,262.8859,262.9347,262.8859,262.9249,645.0
2024-02-09 14:40:00,269.73,269.86,269.68,269.83,2511.0,262.9639,263.0907,262.9152,263.0614,2511.0
2024-02-09 14:45:00,269.85,269.89,269.78,269.82,2403.0,263.0809,263.1199,263.0127,263.0517,2403.0
2024-02-09 14:50:00,269.82,269.9,269.82,269.83,1549.0,263.0517,263.1297,263.0517,263.0614,1549.0
2024-02-09 14:55:00,269.82,269.83,269.66,269.72,2902.0,263.0517,263.0614,262.8957,262.9542,2902.0
2024-02-09 15:00:00,269.71,269.76,269.64,269.69,2906.0,262.9444,262.9932,262.8762,262.9249,2906.0
2024-02-09 15:05:00,269.67,269.83,269.66,269.83,2260.0,262.9054,263.0614,262.8957,263.0614,2260.0
2024-02-09 15:10:00,269.82,269.86,269.79,269.8,2898.0,263.0517,263.0907,263.0224,263.0322,2898.0
2024-02-09 15:15:00,269.81,270.16,269.81,270.11,1736.0,263.0419,263.3831,263.0419,263.3344,1736.0
2024-02-09 15:20:00,270.09,270.2,270.06,270.19,5568.0,263.3149,263.4221,263.2856,263.4124,5568.0
2024-02-09 15:25:00,270.18,270.29,270.18,270.23,3852.0,263.4026,263.5099,263.4026,263.4514,3852.0
2024-02-09 15:30:00,270.22,270.25,270.04,270.21,8393.0,263.4416,263.4709,263.2661,263.4319,8393.0
2024-02-09 15:35:00,270.21,270.27,270.17,270.19,8669.0,263.4319,263.4904,263.3929,263.4124,8669.0
2024-02-09 15:40:00,270.17,270.26,270.04,270.05,10209.0,263.3929,263.4806,263.2661,263.2759,10209.0
2024-02-09 15:45:00,270.07,270.07,269.76,269.76,7980.0,263.2954,263.2954,262.9932,262.9932,7980.0
2024-02-09 15:50:00,269.73,269.95,269.71,269.77,15750.0,262.9639,263.1784,262.9444,263.0029,15750.0
2024-02-09 15:55:00,269.8,270.18,269.79,270.14,47088.0,263.0322,263.4026,263.0224,263.3636,47088.0
2024-02-12 09:30:00,269.98,270.97,269.62,269.78,18346.0,263.2076,264.1728,262.8567,263.0127,18346.0
2024-02-12 09:35:00,269.79,270.24,269.64,269.83,2194.0,263.0224,263.4611,262.8762,263.0614,2194.0
2024-02-12 09:40:00,269.78,269.78,269.25,269.25,2457.0,263.0127,263.0127,262.496,262.496,2457.0
2024-02-12 09:45:00,269.23,270.55,269.23,270.55,5590.0,262.4765,263.7633,262.4765,263.7633,5590.0
2024-02-12 09:50:00,270.41,270.44,270.04,270.14,3300.0,263.6269,263.6561,263.2661,263.3636,3300.0
2024-02-12 09:55:00,270.21,270.22,269.97,270.02,2209.0,263.4319,263.4416,263.1979,263.2466,2209.0
2024-02-12 10:00:00,270.04,270.64,270.02,270.64,14924.0,263.2661,263.8511,263.2466,263.8511,14924.0
2024-02-12 10:05:00,270.66,270.75,269.95,269.95,5280.0,263.8706,263.9583,263.1784,263.1784,5280.0
2024-02-12 10:10:00,269.95,270.06,269.77,269.99,5754.0,263.1784,263.2856,263.0029,263.2174,5754.0
2024-02-12 10:15:00,269.99,270.25,269.96,270.08,6029.0,263.2174,263.4709,263.1881,263.3051,6029.0
2024-02-12 10:20:00,270.02,270.19,269.82,269.82,4458.0,263.2466,263.4124,263.0517,263.0517,4458.0
2024-02-12 10:25:00,269.91,270.03,269.83,269.96,3574.0,263.1394,263.2564,263.0614,263.1881,3574.0
2024-02-12 10:30:00,269.94,270.09,269.91,269.95,2469.0,263.1686,263.3149,263.1394,263.1784,2469.0
2024-02-12 10:35:00,269.91,269.94,269.47,269.48,3162.0,263.1394,263.1686,262.7104,262.7202,3162.0
2024-02-12 10:40:00,269.55,269.6,269.23,269.54,2809.0,262.7884,262.8372,262.4765,262.7787,2809.0
2024-02-12 10:45:00,269.6,269.64,269.38,269.47,3631.0,262.8372,262.8762,262.6227,262.7104,3631.0
2024-02-12 10:50:00,269.45,269.46,269.26,269.37,2756.0,262.6909,262.7007,262.5057,262.6129,2756.0
2024-02-12 10:55:00,269.38,269.47,269.21,269.28,2678.0,262.6227,262.7104,262.457,262.5252,2678.0
2024-02-12 11:00:00,269.3,269.55,269.28,269.55,6205.0,262.5447,262.7884,262.5252,262.7884,6205.0
2024-02-12 11:05:00,269.57,269.57,269.26,269.26,3838.0,262.8079,262.8079,262.5057,262.5057,3838.0
2024-02-12 11:10:00,269.29,269.4,269.23,269.24,13122.0,262.535,262.6422,262.4765,262.4862,13122.0
2024-02-12 11:15:00,269.37,269.51,269.28,269.44,3342.0,262.6129,262.7494,262.5252,262.6812,3342.0
2024-02-12 11:20:00,269.5,269.69,269.5,269.68,1125.0,262.7397,262.9249,262.7397,262.9152,1125.0
2024-02-12 11:25:00,269.56,269.64,269.51,269.64,2217.0,262.7982,262.8762,262.7494,262.8762,2217.0
2024-02-12 11:30:00,269.65,269.75,269.58,269.67,3840.0,262.8859,262.9834,262.8177,262.9054,3840.0
2024-02-12 11:35:00,269.64,269.75,269.59,269.61,3231.0,262.8762,262.9834,262.8274,262.8469,3231.0
2024-02-12 11:40:00,269.64,269.84,269.64,269.82,4777.0,262.8762,263.0712,262.8762,263.0517,4777.0
2024-02-12 11:45:00,269.74,269.98,269.74,269.98,1516.0,262.9737,263.2076,262.9737,263.2076,1516.0
2024-02-12 11:50:00,269.94,269.97,269.86,269.96,3271.0,263.1686,263.1979,263.0907,263.1881,3271.0
2024-02-12 11:55:00,269.98,269.99,269.87,269.99,1524.0,263.2076,263.2174,263.1004,263.2174,1524.0
2024-02-12 12:00:00,270.01,270.1,270.0,270.03,2498.0,263.2369,263.3246,263.2271,263.2564,2498.0
2024-02-12 12:05:00,270.01,270.18,269.99,270.01,3937.0,263.2369,263.4026,263.2174,263.2369,3937.0
2024-02-12 12:10:00,270.11,270.12,270.02,270.11,1520.0,263.3344,263.3441,263.2466,263.3344,1520.0
2024-02-12 12:15:00,270.14,270.28,270.1,270.28,3747.0,263.3636,263.5001,263.3246,263.5001,3747.0
2024-02-12 12:20:00,270.26,270.44,270.26,270.29,2109.0,263.4806,263.6561,263.4806,263.5099,2109.0
2024-02-12 12:25:00,270.29,270.29,270.18,270.18,300.0,263.5099,263.5099,263.4026,263.4026,300.0
2024-02-12 12:30:00,270.32,270.32,270.19,270.26,2663.0,263.5391,263.5391,263.4124,263.4806,2663.0
2024-02-12 12:35:00,270.22,270.22,269.95,269.95,1630.0,263.4416,263.4416,263.1784,263.1784,1630.0
2024-02-12 12:40:00,269.94,270.06,269.94,270.06,1800.0,263.1686,263.2856,263.1686,263.2856,1800.0
2024-02-12 12:45:00,270.09,270.09,269.94,270.0,1965.0,263.3149,263.3149,263.1686,263.2271,1965.0
2024-02-12 12:50:00,270.08,270.18,270.01,270.06,2931.0,263.3051,263.4026,263.2369,263.2856,2931.0
2024-02-12 12:55:00,270.11,270.15,270.02,270.02,3425.0,263.3344,263.3734,263.2466,263.2466,3425.0
2024-02-12 13:00:00,270.06,270.14,270.01,270.01,1100.0,263.2856,263.3636,263.2369,263.2369,1100.0
2024-02-12 13:05:00,269.99,269.99,269.42,269.47,5187.0,263.2174,263.2174,262.6617,262.7104,5187.0
2024-02-12 13:10:00,269.43,269.7,269.39,269.52,5772.0,262.6714,262.9347,262.6324,262.7592,5772.0
2024-02-12 13:15:00,269.59,269.8,269.58,269.8,3334.0,262.8274,263.0322,262.8177,263.0322,3334.0
2024-02-12 13:20:00,269.78,270.15,269.78,270.07,4593.0,263.0127,263.3734,263.0127,263.2954,4593.0
2024-02-12 13:25:00,270.04,270.04,269.78,269.88,2554.0,263.2661,263.2661,263.0127,263.1102,2554.0
2024-02-12 13:30:00,269.93,270.17,269.91,270.15,1216.0,263.1589,263.3929,263.1394,263.3734,1216.0
2024-02-12 13:35:00,270.12,270.29,270.12,270.22,4817.0,263.3441,263.5099,263.3441,263.4416,4817.0
2024-02-12 13:40:00,270.23,270.32,270.17,270.22,2012.0,263.4514,263.5391,263.3929,263.4416,2012.0
2024-02-12 13:45:00,270.23,270.23,270.12,270.15,1500.0,263.4514,263.4514,263.3441,263.3734,1500.0
2024-02-12 13:50:00,270.13,270.24,270.05,270.24,4151.0,263.3539,263.4611,263.2759,263.4611,4151.0
2024-02-12 13:55:00,270.2,270.23,270.1,270.11,1014.0,263.4221,263.4514,263.3246,263.3344,1014.0
2024-02-12 14:00:00,270.1,270.19,270.01,270.12,2632.0,263.3246,263.4124,263.2369,263.3441,2632.0
2024-02-12 14:05:00,270.19,270.25,270.05,270.05,4662.0,263.4124,263.4709,263.2759,263.2759,4662.0
2024-02-12 14:10:00,270.01,270.05,269.97,270.02,2384.0,263.2369,263.2759,263.1979,263.2466,2384.0
2024-02-12 14:15:00,270.06,270.21,269.94,269.94,2600.0,263.2856,263.4319,263.1686,263.1686,2600.0
2024-02-12 14:20:00,269.77,269.94,269.73,269.83,2218.0,263.0029,263.1686,262.9639,263.0614,2218.0
2024-02-12 14:25:00,269.91,269.91,269.76,269.77,825.0,263.1394,263.1394,262.9932,263.0029,825.0
2024-02-12 14:30:00,269.78,269.89,269.7,269.77,3374.0,263.0127,263.1199,262.9347,263.0029,3374.0
2024-02-12 14:35:00,269.85,269.87,269.72,269.72,2537.0,263.0809,263.1004,262.9542,262.9542,2537.0
2024-02-12 14:40:00,269.72,269.79,269.68,269.73,2417.0,262.9542,263.0224,262.9152,262.9639,2417.0
2024-02-12 14:45:00,269.71,269.74,269.41,269.41,4377.0,262.9444,262.9737,262.6519,262.6519,4377.0
2024-02-12 14:50:00,269.48,269.61,269.43,269.59,1513.0,262.7202,262.8469,262.6714,262.8274,1513.0
2024-02-12 14:55:00,269.59,269.66,269.49,269.57,3175.0,262.8274,262.8957,262.7299,262.8079,3175.0
2024-02-12 15:00:00,269.61,269.64,269.52,269.55,2798.0,262.8469,262.8762,262.7592,262.7884,2798.0
2024-02-12 15:05:00,269.6,269.6,269.51,269.59,4346.0,262.8372,262.8372,262.7494,262.8274,4346.0
2024-02-12 15:10:00,269.58,269.62,269.55,269.61,1744.0,262.8177,262.8567,262.7884,262.8469,1744.0
2024-02-12 15:15:00,269.63,269.63,269.54,269.55,3767.0,262.8664,262.8664,262.7787,262.7884,3767.0
2024-02-12 15:20:00,269.52,269.53,269.4,269.46,6002.0,262.7592,262.7689,262.6422,262.7007,6002.0
2024-02-12 15:25:00,269.44,269.55,269.44,269.47,2938.0,262.6812,262.7884,262.6812,262.7104,2938.0
2024-02-12 15:30:00,269.49,269.55,269.44,269.47,4511.0,262.7299,262.7884,262.6812,262.7104,4511.0
2024-02-12 15:35:00,269.38,269.44,269.34,269.34,2212.0,262.6227,262.6812,262.5837,262.5837,2212.0
2024-02-12 15:40:00,269.29,269.51,269.27,269.48,3980.0,262.535,262.7494,262.5155,262.7202,3980.0
2024-02-12 15:45:00,269.47,269.52,269.28,269.37,8391.0,262.7104,262.7592,262.5252,262.6129,8391.0
2024-02-12 15:50:00,269.52,269.52,269.26,269.36,8849.0,262.7592,262.7592,262.5057,262.6032,8849.0
2024-02-12 15:55:00,269.4,269.5,269.25,269.39,34055.0,262.6422,262.7397,262.496,262.6324,34055.0
2024-02-13 09:30:00,269.93,270.81,269.43,270.81,17155.0,263.1589,264.0168,262.6714,264.0168,17155.0
2024-02-13 09:35:00,270.81,270.9,268.77,268.84,11274.0,264.0168,264.1046,262.028,262.0962,11274.0
2024-02-13 09:40:00,269.02,269.89,268.9,269.21,5713.0,262.2717,263.1199,262.1547,262.457,5713.0
2024-02-13 09:45:00,268.96,269.31,268.2,268.37,2539.0,262.2132,262.5545,261.4723,261.638,2539.0
2024-02-13 09:50:00,268.33,268.49,267.61,267.92,4569.0,261.599,261.755,260.8971,261.1993,4569.0
2024-02-13 09:55:00,267.68,267.78,267.03,267.51,10701.0,260.9653,261.0628,260.3316,260.7996,10701.0
2024-02-13 10:00:00,267.36,267.61,266.79,267.23,4309.0,260.6534,260.8971,260.0977,260.5266,4309.0
2024-02-13 10:05:00,267.39,267.41,266.97,267.17,6427.0,260.6826,260.7021,260.2731,260.4681,6427.0
2024-02-13 10:10:00,267.14,267.23,266.89,267.11,5592.0,260.4389,260.5266,260.1952,260.4096,5592.0
2024-02-13 10:15:00,267.31,267.48,266.9,267.17,9882.0,260.6046,260.7704,260.2049,260.4681,9882.0
2024-02-13 10:20:00,267.27,267.65,267.14,267.19,2997.0,260.5656,260.9361,260.4389,260.4876,2997.0
2024-02-13 10:25:00,267.35,267.45,266.88,267.0,3328.0,260.6436,260.7411,260.1854,260.3024,3328.0
2024-02-13 10:30:00,266.88,267.25,266.88,267.25,4004.0,260.1854,260.5461,260.1854,260.5461,4004.0
2024-02-13 10:35:00,267.25,267.48,266.87,266.87,7355.0,260.5461,260.7704,260.1757,260.1757,7355.0
2024-02-13 10:40:00,266.83,266.95,266.69,266.88,3316.0,260.1367,260.2537,260.0002,260.1854,3316.0
2024-02-13 10:45:00,266.96,267.03,266.69,266.91,3693.0,260.2634,260.3316,260.0002,260.2147,3693.0
2024-02-13 10:50:00,267.03,267.3,267.03,267.3,6587.0,260.3316,260.5949,260.3316,260.5949,6587.0
2024-02-13 10:55:00,267.25,267.26,267.08,267.13,2552.0,260.5461,260.5559,260.3804,260.4291,2552.0
2024-02-13 11:00:00,267.18,267.18,266.76,266.76,3841.0,260.4779,260.4779,260.0684,260.0684,3841.0
2024-02-13 11:05:00,266.8,267.01,266.72,266.81,7612.0,260.1074,260.3121,260.0294,260.1172,7612.0
2024-02-13 11:10:00,266.77,266.86,266.54,266.75,7275.0,260.0782,260.1659,259.8539,260.0587,7275.0
2024-02-13 11:15:00,266.74,266.88,266.67,266.71,4446.0,260.0489,260.1854,259.9807,260.0197,4446.0
2024-02-13 11:20:00,266.62,266.84,266.61,266.68,4619.0,259.9319,260.1464,259.9222,259.9904,4619.0
2024-02-13 11:25:00,266.65,266.65,266.23,266.31,7738.0,259.9612,259.9612,259.5517,259.6297,7738.0
2024-02-13 11:30:00,266.4,267.1,266.4,266.94,8980.0,259.7174,260.3999,259.7174,260.2439,8980.0
2024-02-13 11:35:00,266.89,266.94,266.42,266.42,3389.0,260.1952,260.2439,259.7369,259.7369,3389.0
2024-02-13 11:40:00,266.53,266.67,266.37,266.49,3931.0,259.8442,259.9807,259.6882,259.8052,3931.0
2024-02-13 11:45:00,266.66,266.94,266.66,266.94,2300.0,259.9709,260.2439,259.9709,260.2439,2300.0
2024-02-13 11:50:00,266.97,267.15,266.92,267.06,2562.0,260.2731,260.4486,260.2244,260.3609,2562.0
2024-02-13 11:55:00,267.06,267.18,266.98,267.18,4186.0,260.3609,260.4779,260.2829,260.4779,4186.0
2024-02-13 12:00:00,267.14,267.3,267.03,267.08,8451.0,260.4389,260.5949,260.3316,260.3804,8451.0
2024-02-13 12:05:00,267.05,267.06,266.94,266.96,1662.0,260.3511,260.3609,260.2439,260.2634,1662.0
2024-02-13 12:10:00,266.97,267.24,266.95,267.16,2362.0,260.2731,260.5364,260.2537,260.4584,2362.0
2024-02-13 12:15:00,267.16,267.3,266.94,267.3,3224.0,260.4584,260.5949,260.2439,260.5949,3224.0
2024-02-13 12:20:00,267.31,267.31,267.2,267.27,2605.0,260.6046,260.6046,260.4974,260.5656,2605.0
2024-02-13 12:25:00,267.25,267.37,267.25,267.34,1115.0,260.5461,260.6631,260.5461,260.6339,1115.0
2024-02-13 12:30:00,267.05,267.44,267.05,267.44,907.0,260.3511,260.7314,260.3511,260.7314,907.0
2024-02-13 12:35:00,267.36,267.51,267.33,267.51,1512.0,260.6534,260.7996,260.6241,260.7996,1512.0
2024-02-13 12:40:00,267.44,267.58,267.44,267.58,2346.0,260.7314,260.8678,260.7314,260.8678,2346.0
2024-02-13 12:45:00,267.51,267.55,267.46,267.46,1137.0,260.7996,260.8386,260.7509,260.7509,1137.0
2024-02-13 12:50:00,267.46,267.46,267.22,267.26,3921.0,260.7509,260.7509,260.5169,260.5559,3921.0
2024-02-13 12:55:00,267.31,267.4,267.26,267.34,1452.0,260.6046,260.6924,260.5559,260.6339,1452.0
2024-02-13 13:00:00,267.34,267.34,267.15,267.16,1774.0,260.6339,260.6339,260.4486,260.4584,1774.0
2024-02-13 13:05:00,267.16,267.22,266.75,266.86,18941.0,260.4584,260.5169,260.0587,260.1659,18941.0
2024-02-13 13:10:00,266.87,266.94,266.79,266.94,1664.0,260.1757,260.2439,260.0977,260.2439,1664.0
2024-02-13 13:15:00,266.89,266.92,266.79,266.87,10785.0,260.1952,260.2244,260.0977,260.1757,10785.0
2024-02-13 13:20:00,266.92,267.05,266.8,266.86,2225.0,260.2244,260.3511,260.1074,260.1659,2225.0
2024-02-13 13:25:00,266.89,266.89,266.76,266.88,1880.0,260.1952,260.1952,260.0684,260.1854,1880.0
2024-02-13 13:30:00,266.9,266.9,266.55,266.55,2125.0,260.2049,260.2049,259.8637,259.8637,2125.0
2024-02-13 13:35:00,266.57,266.58,266.44,266.47,2591.0,259.8832,259.8929,259.7564,259.7857,2591.0
2024-02-13 13:40:00,266.4,266.4,266.18,266.24,2207.0,259.7174,259.7174,259.503,259.5615,2207.0
2024-02-13 13:45:00,266.24,266.27,265.76,265.76,3491.0,259.5615,259.5907,259.0935,259.0935,3491.0
2024-02-13 13:50:00,265.77,266.03,265.66,266.03,4133.0,259.1033,259.3567,258.996,259.3567,4133.0
2024-02-13 13:55:00,266.01,266.27,265.99,266.27,3787.0,259.3372,259.5907,259.3177,259.5907,3787.0
2024-02-13 14:00:00,266.25,266.25,265.95,265.96,1903.0,259.5712,259.5712,259.2787,259.2885,1903.0
2024-02-13 14:05:00,265.96,266.01,265.82,265.92,9113.0,259.2885,259.3372,259.152,259.2495,9113.0
2024-02-13 14:10:00,265.99,266.13,265.79,265.95,5460.0,259.3177,259.4542,259.1227,259.2787,5460.0
2024-02-13 14:15:00,265.89,265.89,265.74,265.75,996.0,259.2202,259.2202,259.074,259.0838,996.0
2024-02-13 14:20:00,265.86,266.07,265.86,265.98,2104.0,259.191,259.3957,259.191,259.308,2104.0
2024-02-13 14:25:00,265.86,266.0,265.78,266.0,3225.0,259.191,259.3275,259.113,259.3275,3225.0
2024-02-13 14:30:00,266.09,266.09,265.92,265.98,2767.0,259.4152,259.4152,259.2495,259.308,2767.0
2024-02-13 14:35:00,266.0,266.19,265.92,265.93,3048.0,259.3275,259.5127,259.2495,259.2592,3048.0
2024-02-13 14:40:00,266.01,266.02,265.9,265.94,4325.0,259.3372,259.347,259.23,259.269,4325.0
2024-02-13 14:45:00,265.9,265.94,265.57,265.62,4439.0,259.23,259.269,258.9083,258.957,4439.0
2024-02-13 14:50:00,265.65,265.67,265.44,265.55,10935.0,258.9863,259.0058,258.7815,258.8888,10935.0
2024-02-13 14:55:00,265.5,265.65,265.44,265.6,4668.0,258.84,258.9863,258.7815,258.9375,4668.0
2024-02-13 15:00:00,265.56,265.6,265.1,265.2,8785.0,258.8985,258.9375,258.4501,258.5475,8785.0
2024-02-13 15:05:00,265.23,265.38,265.15,265.21,7601.0,258.5768,258.723,258.4988,258.5573,7601.0
2024-02-13 15:10:00,265.25,265.47,265.2,265.36,9665.0,258.5963,258.8108,258.5475,258.7035,9665.0
2024-02-13 15:15:00,265.32,265.62,265.27,265.49,9834.0,258.6645,258.957,258.6158,258.8303,9834.0
2024-02-13 15:20:00,265.5,265.62,265.39,265.62,3630.0,258.84,258.957,258.7328,258.957,3630.0
2024-02-13 15:25:00,265.65,265.99,265.63,265.88,7724.0,258.9863,259.3177,258.9668,259.2105,7724.0
2024-02-13 15:30:00,265.87,266.24,265.83,266.24,6587.0,259.2007,259.5615,259.1617,259.5615,6587.0
2024-02-13 15:35:00,266.25,266.25,266.11,266.17,3899.0,259.5712,259.5712,259.4347,259.4932,3899.0
2024-02-13 15:40:00,266.2,266.5,266.19,266.47,11204.0,259.5225,259.8149,259.5127,259.7857,11204.0
2024-02-13 15:45:00,266.52,266.76,266.52,266.7,15496.0,259.8344,260.0684,259.8344,260.0099,15496.0
2024-02-13 15:50:00,266.64,267.02,266.43,266.8,20329.0,259.9514,260.3219,259.7467,260.1074,20329.0
2024-02-13 15:55:00,266.84,267.36,266.81,267.21,54295.0,260.1464,260.6534,260.1172,260.5071,54295.0
2024-02-14 09:30:00,268.31,268.53,267.99,268.31,13201.0,261.5795,261.794,261.2676,261.5795,13201.0
2024-02-14 09:35:00,268.13,268.59,267.68,268.02,3625.0,261.4041,261.8525,260.9653,261.2968,3625.0
2024-02-14 09:40:00,268.1,268.93,268.1,268.85,1637.0,261.3748,262.184,261.3748,262.106,1637.0
2024-02-14 09:45:00,268.71,268.82,268.37,268.68,3556.0,261.9695,262.0767,261.638,261.9403,3556.0
2024-02-14 09:50:00,268.56,269.06,268.56,268.95,2200.0,261.8233,262.3107,261.8233,262.2035,2200.0
2024-02-14 09:55:00,268.94,268.94,268.2,268.3,2940.0,262.1937,262.1937,261.4723,261.5698,2940.0
2024-02-14 10:00:00,268.31,268.31,267.62,267.63,8540.0,261.5795,261.5795,260.9068,260.9166,8540.0
2024-02-14 10:05:00,267.9,268.02,267.68,267.78,3709.0,261.1798,261.2968,260.9653,261.0628,3709.0
2024-02-14 10:10:00,267.75,267.95,267.75,267.81,7161.0,261.0336,261.2286,261.0336,261.0921,7161.0
2024-02-14 10:15:00,267.6,267.77,267.6,267.76,900.0,260.8873,261.0531,260.8873,261.0433,900.0
2024-02-14 10:20:00,267.82,267.84,267.51,267.77,7874.0,261.1018,261.1213,260.7996,261.0531,7874.0
2024-02-14 10:25:00,267.82,268.12,267.82,267.99,7198.0,261.1018,261.3943,261.1018,261.2676,7198.0
2024-02-14 10:30:00,267.96,268.42,267.88,268.2,7975.0,261.2383,261.6868,261.1603,261.4723,7975.0
2024-02-14 10:35:00,268.18,268.24,268.0,268.0,1244.0,261.4528,261.5113,261.2773,261.2773,1244.0
2024-02-14 10:40:00,267.96,267.96,267.64,267.66,2100.0,261.2383,261.2383,260.9263,260.9458,2100.0
2024-02-14 10:45:00,267.62,267.74,267.47,267.5,3631.0,260.9068,261.0238,260.7606,260.7899,3631.0
2024-02-14 10:50:00,267.42,267.45,267.27,267.36,3739.0,260.7119,260.7411,260.5656,260.6534,3739.0
2024-02-14 10:55:00,267.51,267.51,266.85,266.85,11978.0,260.7996,260.7996,260.1562,260.1562,11978.0
2024-02-14 11:00:00,266.88,267.42,266.75,267.42,3548.0,260.1854,260.7119,260.0587,260.7119,3548.0
2024-02-14 11:05:00,267.38,267.44,267.26,267.41,1163.0,260.6729,260.7314,260.5559,260.7021,1163.0
2024-02-14 11:10:00,267.38,267.79,267.37,267.7,3212.0,260.6729,261.0726,260.6631,260.9848,3212.0
2024-02-14 11:15:00,267.67,267.82,267.6,267.6,2491.0,260.9556,261.1018,260.8873,260.8873,2491.0
2024-02-14 11:20:00,267.56,267.64,267.4,267.45,4117.0,260.8483,260.9263,260.6924,260.7411,4117.0
2024-02-14 11:25:00,267.37,267.56,267.37,267.47,5505.0,260.6631,260.8483,260.6631,260.7606,5505.0
2024-02-14 11:30:00,267.48,267.6,267.05,267.31,9315.0,260.7704,260.8873,260.3511,260.6046,9315.0
2024-02-14 11:35:00,267.37,267.42,266.79,267.03,11202.0,260.6631,260.7119,260.0977,260.3316,11202.0
2024-02-14 11:40:00,267.05,267.05,265.42,265.48,29521.0,260.3511,260.3511,258.762,258.8205,29521.0
2024-02-14 11:45:00,265.48,265.49,263.55,265.25,61377.0,258.8205,258.8303,256.9389,258.5963,61377.0
2024-02-14 11:50:00,265.0,265.07,264.28,264.9,33907.0,258.3526,258.4208,257.6506,258.2551,33907.0
2024-02-14 11:55:00,264.9,264.9,264.1,264.36,4009.0,258.2551,258.2551,257.4751,257.7286,4009.0
2024-02-14 12:00:00,264.22,264.33,263.94,264.25,9977.0,257.5921,257.6994,257.3192,257.6214,9977.0
2024-02-14 12:05:00,264.31,264.31,263.44,263.46,17195.0,257.6799,257.6799,256.8317,256.8512,17195.0
2024-02-14 12:10:00,263.54,263.56,263.11,263.43,11631.0,256.9292,256.9487,256.51,256.8219,11631.0
2024-02-14 12:15:00,263.33,263.66,263.14,263.14,11567.0,256.7245,257.0462,256.5392,256.5392,11567.0
2024-02-14 12:20:00,263.25,263.57,263.15,263.44,20486.0,256.6465,256.9584,256.549,256.8317,20486.0
2024-02-14 12:25:00,263.37,264.0,263.1,263.74,30681.0,256.7635,257.3777,256.5002,257.1242,30681.0
2024-02-14 12:30:00,263.73,263.84,263.44,263.53,7657.0,257.1144,257.2217,256.8317,256.9194,7657.0
2024-02-14 12:35:00,263.53,263.53,263.18,263.27,3364.0,256.9194,256.9194,256.5782,256.666,3364.0
2024-02-14 12:40:00,263.29,263.65,263.26,263.6,5601.0,256.6855,257.0364,256.6562,256.9877,5601.0
2024-02-14 12:45:00,263.62,263.84,263.58,263.77,9071.0,257.0072,257.2217,256.9682,257.1534,9071.0
2024-02-14 12:50:00,263.79,264.28,263.79,264.17,4669.0,257.1729,257.6506,257.1729,257.5434,4669.0
2024-02-14 12:55:00,264.19,264.71,264.06,264.71,4502.0,257.5629,258.0698,257.4361,258.0698,4502.0
2024-02-14 13:00:00,264.8,264.99,264.77,264.81,2243.0,258.1576,258.3428,258.1283,258.1673,2243.0
2024-02-14 13:05:00,264.77,265.06,264.71,264.92,2706.0,258.1283,258.4111,258.0698,258.2746,2706.0
2024-02-14 13:10:00,264.74,265.95,264.73,265.79,20893.0,258.0991,259.2787,258.0893,259.1227,20893.0
2024-02-14 13:15:00,265.79,266.06,265.75,266.04,15183.0,259.1227,259.386,259.0838,259.3665,15183.0
2024-02-14 13:20:00,266.04,266.65,265.39,265.93,42004.0,259.3665,259.9612,258.7328,259.2592,42004.0
2024-02-14 13:25:00,265.91,266.24,265.56,266.2,13211.0,259.2397,259.5615,258.8985,259.5225,13211.0
2024-02-14 13:30:00,266.14,267.0,266.14,266.78,19401.0,259.464,260.3024,259.464,260.0879,19401.0
2024-02-14 13:35:00,266.85,267.25,266.68,267.04,12404.0,260.1562,260.5461,259.9904,260.3414,12404.0
2024-02-14 13:40:00,267.04,267.26,266.69,267.21,6755.0,260.3414,260.5559,260.0002,260.5071,6755.0
2024-02-14 13:45:00,267.01,267.07,266.38,266.78,14932.0,260.3121,260.3706,259.6979,260.0879,14932.0
2024-02-14 13:50:00,266.78,267.43,266.76,267.4,5635.0,260.0879,260.7216,260.0684,260.6924,5635.0
2024-02-14 13:55:00,267.36,267.5,267.24,267.42,7451.0,260.6534,260.7899,260.5364,260.7119,7451.0
2024-02-14 14:00:00,267.31,267.32,266.48,266.52,3731.0,260.6046,260.6144,259.7954,259.8344,3731.0
2024-02-14 14:05:00,266.3,266.44,266.08,266.14,1830.0,259.62,259.7564,259.4055,259.464,1830.0
2024-02-14 14:10:00,266.27,266.62,266.14,266.42,3378.0,259.5907,259.9319,259.464,259.7369,3378.0
2024-02-14 14:15:00,266.5,266.77,266.38,266.75,4523.0,259.8149,260.0782,259.6979,260.0587,4523.0
2024-02-14 14:20:00,266.82,267.26,266.82,267.25,6032.0,260.1269,260.5559,260.1269,260.5461,6032.0
2024-02-14 14:25:00,267.28,267.44,267.23,267.39,8812.0,260.5754,260.7314,260.5266,260.6826,8812.0
2024-02-14 14:30:00,267.35,267.63,267.29,267.54,10403.0,260.6436,260.9166,260.5851,260.8289,10403.0
2024-02-14 14:35:00,267.52,267.95,267.52,267.94,3992.0,260.8094,261.2286,260.8094,261.2188,3992.0
2024-02-14 14:40:00,267.9,268.11,267.89,268.09,7554.0,261.1798,261.3846,261.1701,261.3651,7554.0
2024-02-14 14:45:00,268.06,268.16,267.32,267.38,10753.0,261.3358,261.4333,260.6144,260.6729,10753.0
2024-02-14 14:50:00,267.28,267.52,267.21,267.52,8635.0,260.5754,260.8094,260.5071,260.8094,8635.0
2024-02-14 14:55:00,267.51,267.76,267.39,267.66,10884.0,260.7996,261.0433,260.6826,260.9458,10884.0
2024-02-14 15:00:00,267.68,268.0,267.65,267.86,17712.0,260.9653,261.2773,260.9361,261.1408,17712.0
2024-02-14 15:05:00,267.99,268.66,267.93,268.26,22100.0,261.2676,261.9208,261.2091,261.5308,22100.0
2024-02-14 15:10:00,268.29,268.34,268.08,268.24,8590.0,261.56,261.6088,261.3553,261.5113,8590.0
2024-02-14 15:15:00,268.22,268.47,268.16,268.47,10013.0,261.4918,261.7355,261.4333,261.7355,10013.0
2024-02-14 15:20:00,268.48,268.74,268.46,268.71,20128.0,261.7453,261.9987,261.7258,261.9695,20128.0
2024-02-14 15:25:00,268.66,268.88,268.64,268.68,7088.0,261.9208,262.1352,261.9013,261.9403,7088.0
2024-02-14 15:30:00,268.63,268.66,268.16,268.16,4375.0,261.8915,261.9208,261.4333,261.4333,4375.0
2024-02-14 15:35:00,268.12,268.78,268.12,268.72,16736.0,261.3943,262.0377,261.3943,261.9793,16736.0
2024-02-14 15:40:00,268.76,268.8,268.56,268.65,12144.0,262.0182,262.0572,261.8233,261.911,12144.0
2024-02-14 15:45:00,268.66,268.7,268.44,268.51,17002.0,261.9208,261.9598,261.7063,261.7745,17002.0
2024-02-14 15:50:00,268.56,268.81,268.34,268.81,34788.0,261.8233,262.067,261.6088,262.067,34788.0
2024-02-14 15:55:00,268.81,269.22,268.59,269.1,60264.0,262.067,262.4667,261.8525,262.3497,60264.0
2024-02-15 09:30:00,269.68,270.28,269.54,270.14,16981.0,262.9152,263.5001,262.7787,263.3636,16981.0
2024-02-15 09:35:00,270.5,270.87,270.39,270.49,2700.0,263.7146,264.0753,263.6074,263.7049,2700.0
2024-02-15 09:40:00,270.5,270.5,270.01,270.25,1100.0,263.7146,263.7146,263.2369,263.4709,1100.0
2024-02-15 09:45:00,270.16,270.34,270.11,270.11,1315.0,263.3831,263.5586,263.3344,263.3344,1315.0
2024-02-15 09:50:00,270.25,270.25,269.0,269.06,2565.0,263.4709,263.4709,262.2522,262.3107,2565.0
2024-02-15 09:55:00,269.23,269.64,269.23,269.62,1800.0,262.4765,262.8762,262.4765,262.8567,1800.0
2024-02-15 10:00:00,269.65,269.94,269.54,269.73,8284.0,262.8859,263.1686,262.7787,262.9639,8284.0
2024-02-15 10:05:00,269.73,269.94,269.66,269.79,7448.0,262.9639,263.1686,262.8957,263.0224,7448.0
2024-02-15 10:10:00,269.82,269.83,269.59,269.71,3000.0,263.0517,263.0614,262.8274,262.9444,3000.0
2024-02-15 10:15:00,269.69,269.87,269.43,269.65,2025.0,262.9249,263.1004,262.6714,262.8859,2025.0
2024-02-15 10:20:00,269.75,269.76,269.57,269.62,3657.0,262.9834,262.9932,262.8079,262.8567,3657.0
2024-02-15 10:25:00,269.53,269.54,269.33,269.44,2749.0,262.7689,262.7787,262.5739,262.6812,2749.0
2024-02-15 10:30:00,269.18,269.18,268.8,268.88,3629.0,262.4277,262.4277,262.0572,262.1352,3629.0
2024-02-15 10:35:00,268.98,269.03,268.76,268.76,2879.0,262.2327,262.2815,262.0182,262.0182,2879.0
2024-02-15 10:40:00,268.73,269.11,268.66,268.84,6204.0,261.989,262.3595,261.9208,262.0962,6204.0
2024-02-15 10:45:00,268.9,268.98,268.88,268.98,754.0,262.1547,262.2327,262.1352,262.2327,754.0
2024-02-15 10:50:00,268.85,269.23,268.85,269.12,3424.0,262.106,262.4765,262.106,262.3692,3424.0
2024-02-15 10:55:00,269.1,269.38,269.1,269.38,1495.0,262.3497,262.6227,262.3497,262.6227,1495.0
2024-02-15 11:00:00,269.31,269.4,269.28,269.36,1423.0,262.5545,262.6422,262.5252,262.6032,1423.0
2024-02-15 11:05:00,269.24,269.34,269.18,269.25,3715.0,262.4862,262.5837,262.4277,262.496,3715.0
2024-02-15 11:10:00,269.22,269.46,269.21,269.39,2814.0,262.4667,262.7007,262.457,262.6324,2814.0
2024-02-15 11:15:00,269.32,269.47,269.28,269.29,2385.0,262.5642,262.7104,262.5252,262.535,2385.0
2024-02-15 11:20:00,269.25,269.25,268.94,269.07,4385.0,262.496,262.496,262.1937,262.3205,4385.0
2024-02-15 11:25:00,269.1,269.18,269.02,269.14,2073.0,262.3497,262.4277,262.2717,262.3887,2073.0
2024-02-15 11:30:00,269.18,269.19,268.99,269.11,2603.0,262.4277,262.4375,262.2425,262.3595,2603.0
2024-02-15 11:35:00,269.18,269.35,269.14,269.33,1445.0,262.4277,262.5934,262.3887,262.5739,1445.0
2024-02-15 11:40:00,269.4,269.54,269.35,269.35,2111.0,262.6422,262.7787,262.5934,262.5934,2111.0
2024-02-15 11:45:00,269.4,269.46,269.39,269.46,600.0,262.6422,262.7007,262.6324,262.7007,600.0
2024-02-15 11:50:00,269.44,269.52,269.11,269.32,7824.0,262.6812,262.7592,262.3595,262.5642,7824.0
2024-02-15 11:55:00,269.36,269.37,268.96,268.96,2148.0,262.6032,262.6129,262.2132,262.2132,2148.0
2024-02-15 12:00:00,269.11,269.17,269.01,269.1,3948.0,262.3595,262.418,262.262,262.3497,3948.0
2024-02-15 12:05:00,269.03,269.12,268.88,268.88,2936.0,262.2815,262.3692,262.1352,262.1352,2936.0
2024-02-15 12:10:00,268.84,268.98,268.83,268.94,1100.0,262.0962,262.2327,262.0865,262.1937,1100.0
2024-02-15 12:15:00,268.93,268.97,268.89,268.91,500.0,262.184,262.223,262.145,262.1645,500.0
2024-02-15 12:20:00,268.94,268.95,268.62,268.62,4170.0,262.1937,262.2035,261.8818,261.8818,4170.0
2024-02-15 12:25:00,268.66,268.77,268.66,268.73,715.0,261.9208,262.028,261.9208,261.989,715.0
2024-02-15 12:30:00,268.77,268.8,268.54,268.56,3981.0,262.028,262.0572,261.8038,261.8233,3981.0
2024-02-15 12:35:00,268.56,268.81,268.55,268.73,2762.0,261.8233,262.067,261.8135,261.989,2762.0
2024-02-15 12:40:00,268.74,268.84,268.73,268.76,1600.0,261.9987,262.0962,261.989,262.0182,1600.0
2024-02-15 12:45:00,268.76,269.36,268.76,269.36,6558.0,262.0182,262.6032,262.0182,262.6032,6558.0
2024-02-15 12:50:00,269.37,269.38,269.02,269.07,3910.0,262.6129,262.6227,262.2717,262.3205,3910.0
2024-02-15 12:55:00,269.01,269.16,269.01,269.07,1569.0,262.262,262.4082,262.262,262.3205,1569.0
2024-02-15 13:00:00,269.08,269.08,268.92,269.0,1208.0,262.3302,262.3302,262.1742,262.2522,1208.0
2024-02-15 13:05:00,269.06,269.56,269.06,269.56,3102.0,262.3107,262.7982,262.3107,262.7982,3102.0
2024-02-15 13:10:00,269.55,269.74,269.54,269.74,4043.0,262.7884,262.9737,262.7787,262.9737,4043.0
2024-02-15 13:15:00,269.72,269.81,269.72,269.81,8243.0,262.9542,263.0419,262.9542,263.0419,8243.0
2024-02-15 13:20:00,269.89,269.97,269.78,269.92,5461.0,263.1199,263.1979,263.0127,263.1491,5461.0
2024-02-15 13:25:00,269.92,269.99,269.84,269.99,5554.0,263.1491,263.2174,263.0712,263.2174,5554.0
2024-02-15 13:30:00,270.05,270.17,269.95,270.03,3770.0,263.2759,263.3929,263.1784,263.2564,3770.0
2024-02-15 13:35:00,269.99,270.03,269.93,269.94,2853.0,263.2174,263.2564,263.1589,263.1686,2853.0
2024-02-15 13:40:00,269.96,270.02,269.68,269.72,2471.0,263.1881,263.2466,262.9152,262.9542,2471.0
2024-02-15 13:45:00,269.8,269.8,269.76,269.76,751.0,263.0322,263.0322,262.9932,262.9932,751.0
2024-02-15 13:50:00,269.76,269.84,269.76,269.81,1520.0,262.9932,263.0712,262.9932,263.0419,1520.0
2024-02-15 13:55:00,269.86,269.94,269.82,269.82,2330.0,263.0907,263.1686,263.0517,263.0517,2330.0
2024-02-15 14:00:00,269.88,270.13,269.88,270.13,3132.0,263.1102,263.3539,263.1102,263.3539,3132.0
2024-02-15 14:05:00,270.05,270.08,269.97,270.03,7895.0,263.2759,263.3051,263.1979,263.2564,7895.0
2024-02-15 14:10:00,270.03,270.11,269.99,270.0,3916.0,263.2564,263.3344,263.2174,263.2271,3916.0
2024-02-15 14:15:00,270.05,270.15,270.04,270.06,4341.0,263.2759,263.3734,263.2661,263.2856,4341.0
2024-02-15 14:20:00,270.06,270.11,269.99,270.08,3407.0,263.2856,263.3344,263.2174,263.3051,3407.0
2024-02-15 14:25:00,270.03,270.27,270.03,270.27,1740.0,263.2564,263.4904,263.2564,263.4904,1740.0
2024-02-15 14:30:00,270.21,270.39,270.2,270.35,2579.0,263.4319,263.6074,263.4221,263.5684,2579.0
2024-02-15 14:35:00,270.4,270.66,270.4,270.66,3671.0,263.6171,263.8706,263.6171,263.8706,3671.0
2024-02-15 14:40:00,270.68,270.75,270.64,270.75,8047.0,263.8901,263.9583,263.8511,263.9583,8047.0
2024-02-15 14:45:00,270.75,270.76,270.47,270.67,4858.0,263.9583,263.9681,263.6854,263.8803,4858.0
2024-02-15 14:50:00,270.69,270.72,270.59,270.69,2970.0,263.8998,263.9291,263.8023,263.8998,2970.0
2024-02-15 14:55:00,270.66,270.8,270.66,270.8,4483.0,263.8706,264.0071,263.8706,264.0071,4483.0
2024-02-15 15:00:00,270.81,270.85,270.74,270.81,4607.0,264.0168,264.0558,263.9486,264.0168,4607.0
2024-02-15 15:05:00,270.75,270.76,270.47,270.63,5749.0,263.9583,263.9681,263.6854,263.8413,5749.0
2024-02-15 15:10:00,270.62,270.9,270.62,270.85,3971.0,263.8316,264.1046,263.8316,264.0558,3971.0
2024-02-15 15:15:00,270.83,270.96,270.81,270.81,2079.0,264.0363,264.1631,264.0168,264.0168,2079.0
2024-02-15 15:20:00,270.78,270.94,270.69,270.81,8919.0,263.9876,264.1436,263.8998,264.0168,8919.0
2024-02-15 15:25:00,270.86,270.9,270.79,270.8,4091.0,264.0656,264.1046,263.9973,264.0071,4091.0
2024-02-15 15:30:00,270.74,270.85,270.64,270.64,7872.0,263.9486,264.0558,263.8511,263.8511,7872.0
2024-02-15 15:35:00,270.64,270.66,270.42,270.46,11547.0,263.8511,263.8706,263.6366,263.6756,11547.0
2024-02-15 15:40:00,270.41,270.41,270.06,270.09,5403.0,263.6269,263.6269,263.2856,263.3149,5403.0
2024-02-15 15:45:00,270.0,270.25,270.0,270.15,12819.0,263.2271,263.4709,263.2271,263.3734,12819.0
2024-02-15 15:50:00,270.19,270.54,270.17,270.49,18806.0,263.4124,263.7536,263.3929,263.7049,18806.0
2024-02-15 15:55:00,270.51,270.53,269.98,270.03,60800.0,263.7243,263.7438,263.2076,263.2564,60800.0
2024-02-16 09:30:00,269.98,270.78,269.73,269.99,31392.0,263.2076,263.9876,262.9639,263.2174,31392.0
2024-02-16 09:35:00,269.83,269.83,268.96,268.97,2429.0,263.0614,263.0614,262.2132,262.223,2429.0
2024-02-16 09:40:00,269.21,269.53,268.88,269.53,1740.0,262.457,262.7689,262.1352,262.7689,1740.0
2024-02-16 09:45:00,269.61,270.15,269.55,270.15,3980.0,262.8469,263.3734,262.7884,263.3734,3980.0
2024-02-16 09:50:00,270.0,270.4,270.0,270.4,9359.0,263.2271,263.6171,263.2271,263.6171,9359.0
2024-02-16 09:55:00,270.13,270.49,270.0,270.24,7363.0,263.3539,263.7049,263.2271,263.4611,7363.0
2024-02-16 10:00:00,270.17,270.41,270.05,270.41,1239.0,263.3929,263.6269,263.2759,263.6269,1239.0
2024-02-16 10:05:00,270.56,270.62,270.33,270.44,2368.0,263.7731,263.8316,263.5489,263.6561,2368.0
2024-02-16 10:10:00,270.35,270.57,270.3,270.33,3521.0,263.5684,263.7828,263.5196,263.5489,3521.0
2024-02-16 10:15:00,270.26,270.26,270.08,270.09,1737.0,263.4806,263.4806,263.3051,263.3149,1737.0
2024-02-16 10:20:00,270.09,270.38,269.98,270.37,4626.0,263.3149,263.5976,263.2076,263.5879,4626.0
2024-02-16 10:25:00,270.29,270.63,270.24,270.57,8570.0,263.5099,263.8413,263.4611,263.7828,8570.0
2024-02-16 10:30:00,270.59,270.59,270.34,270.56,1465.0,263.8023,263.8023,263.5586,263.7731,1465.0
2024-02-16 10:35:00,270.67,270.7,270.2,270.2,2909.0,263.8803,263.9096,263.4221,263.4221,2909.0
2024-02-16 10:40:00,270.15,270.19,269.94,270.05,1269.0,263.3734,263.4124,263.1686,263.2759,1269.0
2024-02-16 10:45:00,270.17,270.17,270.04,270.04,400.0,263.3929,263.3929,263.2661,263.2661,400.0
2024-02-16 10:50:00,270.09,270.35,270.08,270.31,2670.0,263.3149,263.5684,263.3051,263.5294,2670.0
2024-02-16 10:55:00,270.21,270.26,270.18,270.25,700.0,263.4319,263.4806,263.4026,263.4709,700.0
2024-02-16 11:00:00,270.19,270.27,270.11,270.15,1737.0,263.4124,263.4904,263.3344,263.3734,1737.0
2024-02-16 11:05:00,269.98,270.02,269.93,269.94,1537.0,263.2076,263.2466,263.1589,263.1686,1537.0
2024-02-16 11:10:00,269.94,269.96,269.74,269.78,4779.0,263.1686,263.1881,262.9737,263.0127,4779.0
2024-02-16 11:15:00,269.79,269.91,269.75,269.83,2978.0,263.0224,263.1394,262.9834,263.0614,2978.0
2024-02-16 11:20:00,269.8,270.04,269.78,270.04,1847.0,263.0322,263.2661,263.0127,263.2661,1847.0
2024-02-16 11:25:00,269.92,270.06,269.92,270.06,500.0,263.1491,263.2856,263.1491,263.2856,500.0
2024-02-16 11:30:00,269.99,269.99,269.81,269.92,1078.0,263.2174,263.2174,263.0419,263.1491,1078.0
2024-02-16 11:35:00,269.94,270.01,269.79,269.88,1575.0,263.1686,263.2369,263.0224,263.1102,1575.0
2024-02-16 11:40:00,270.02,270.23,270.02,270.23,2093.0,263.2466,263.4514,263.2466,263.4514,2093.0
2024-02-16 11:45:00,270.22,270.39,270.22,270.38,955.0,263.4416,263.6074,263.4416,263.5976,955.0
2024-02-16 11:50:00,270.47,270.54,270.37,270.44,1362.0,263.6854,263.7536,263.5879,263.6561,1362.0
2024-02-16 11:55:00,270.39,270.41,270.29,270.39,4133.0,263.6074,263.6269,263.5099,263.6074,4133.0
2024-02-16 12:00:00,270.43,270.67,270.39,270.57,2724.0,263.6464,263.8803,263.6074,263.7828,2724.0
2024-02-16 12:05:00,270.54,270.85,270.49,270.8,4254.0,263.7536,264.0558,263.7049,264.0071,4254.0
2024-02-16 12:10:00,270.88,271.06,270.88,271.05,3698.0,264.0851,264.2606,264.0851,264.2508,3698.0
2024-02-16 12:15:00,271.06,271.07,270.81,270.88,3852.0,264.2606,264.2703,264.0168,264.0851,3852.0
2024-02-16 12:20:00,270.88,270.92,270.8,270.92,976.0,264.0851,264.1241,264.0071,264.1241,976.0
2024-02-16 12:25:00,270.87,271.13,270.82,271.1,5570.0,264.0753,264.3288,264.0266,264.2995,5570.0
2024-02-16 12:30:00,271.15,271.18,270.79,270.79,4265.0,264.3483,264.3775,263.9973,263.9973,4265.0
2024-02-16 12:35:00,270.77,270.77,270.51,270.51,3578.0,263.9778,263.9778,263.7243,263.7243,3578.0
2024-02-16 12:40:00,270.44,270.76,270.44,270.71,3058.0,263.6561,263.9681,263.6561,263.9193,3058.0
2024-02-16 12:45:00,270.73,270.8,270.65,270.65,1652.0,263.9388,264.0071,263.8608,263.8608,1652.0
2024-02-16 12:50:00,270.7,270.81,270.68,270.8,1980.0,263.9096,264.0168,263.8901,264.0071,1980.0
2024-02-16 12:55:00,270.75,270.78,270.64,270.7,1696.0,263.9583,263.9876,263.8511,263.9096,1696.0
2024-02-16 13:00:00,270.72,270.76,270.67,270.76,1307.0,263.9291,263.9681,263.8803,263.9681,1307.0
2024-02-16 13:05:00,270.68,270.68,270.54,270.59,1986.0,263.8901,263.8901,263.7536,263.8023,1986.0
2024-02-16 13:10:00,270.58,270.62,270.53,270.59,1224.0,263.7926,263.8316,263.7438,263.8023,1224.0
2024-02-16 13:15:00,270.55,270.67,270.54,270.67,673.0,263.7633,263.8803,263.7536,263.8803,673.0
2024-02-16 13:20:00,270.75,270.88,270.7,270.88,4937.0,263.9583,264.0851,263.9096,264.0851,4937.0
2024-02-16 13:25:00,270.87,270.92,270.84,270.86,1320.0,264.0753,264.1241,264.0461,264.0656,1320.0
2024-02-16 13:30:00,270.88,270.91,270.81,270.87,1884.0,264.0851,264.1143,264.0168,264.0753,1884.0
2024-02-16 13:35:00,270.84,270.91,270.79,270.79,1053.0,264.0461,264.1143,263.9973,263.9973,1053.0
2024-02-16 13:40:00,270.93,270.93,270.71,270.74,1542.0,264.1338,264.1338,263.9193,263.9486,1542.0
2024-02-16 13:45:00,270.79,270.9,270.68,270.81,6747.0,263.9973,264.1046,263.8901,264.0168,6747.0
2024-02-16 13:50:00,270.74,270.74,270.59,270.6,1094.0,263.9486,263.9486,263.8023,263.8121,1094.0
2024-02-16 13:55:00,270.56,270.82,270.49,270.82,6645.0,263.7731,264.0266,263.7049,264.0266,6645.0
2024-02-16 14:00:00,270.82,270.85,270.67,270.74,2689.0,264.0266,264.0558,263.8803,263.9486,2689.0
2024-02-16 14:05:00,270.78,270.78,270.63,270.63,1438.0,263.9876,263.9876,263.8413,263.8413,1438.0
2024-02-16 14:10:00,270.71,270.71,270.63,270.63,1607.0,263.9193,263.9193,263.8413,263.8413,1607.0
2024-02-16 14:15:00,270.64,270.64,270.45,270.55,3653.0,263.8511,263.8511,263.6659,263.7633,3653.0
2024-02-16 14:20:00,270.59,270.59,270.43,270.44,3103.0,263.8023,263.8023,263.6464,263.6561,3103.0
2024-02-16 14:25:00,270.48,270.53,270.43,270.48,1714.0,263.6951,263.7438,263.6464,263.6951,1714.0
2024-02-16 14:30:00,270.47,270.54,270.43,270.43,4403.0,263.6854,263.7536,263.6464,263.6464,4403.0
2024-02-16 14:35:00,270.48,270.48,270.33,270.4,1670.0,263.6951,263.6951,263.5489,263.6171,1670.0
2024-02-16 14:40:00,270.34,270.41,270.34,270.41,852.0,263.5586,263.6269,263.5586,263.6269,852.0
2024-02-16 14:45:00,270.38,270.4,269.79,269.85,3475.0,263.5976,263.6171,263.0224,263.0809,3475.0
2024-02-16 14:50:00,269.75,269.91,269.75,269.84,2057.0,262.9834,263.1394,262.9834,263.0712,2057.0
2024-02-16 14:55:00,269.93,269.93,269.72,269.81,1831.0,263.1589,263.1589,262.9542,263.0419,1831.0
2024-02-16 15:00:00,269.77,269.9,269.67,269.68,3370.0,263.0029,263.1297,262.9054,262.9152,3370.0
2024-02-16 15:05:00,269.75,269.96,269.63,269.96,2414.0,262.9834,263.1881,262.8664,263.1881,2414.0
2024-02-16 15:10:00,269.95,270.06,269.87,270.06,5500.0,263.1784,263.2856,263.1004,263.2856,5500.0
2024-02-16 15:15:00,270.07,270.08,269.98,269.98,1302.0,263.2954,263.3051,263.2076,263.2076,1302.0
2024-02-16 15:20:00,270.01,270.21,269.96,270.17,2592.0,263.2369,263.4319,263.1881,263.3929,2592.0
2024-02-16 15:25:00,270.2,270.25,270.17,270.25,3096.0,263.4221,263.4709,263.3929,263.4709,3096.0
2024-02-16 15:30:00,270.2,270.21,270.01,270.01,1865.0,263.4221,263.4319,263.2369,263.2369,1865.0
2024-02-16 15:35:00,270.04,270.04,269.73,269.74,8485.0,263.2661,263.2661,262.9639,262.9737,8485.0
2024-02-16 15:40:00,269.73,269.73,269.45,269.48,3650.0,262.9639,262.9639,262.6909,262.7202,3650.0
2024-02-16 15:45:00,269.49,269.59,269.19,269.19,5581.0,262.7299,262.8274,262.4375,262.4375,5581.0
2024-02-16 15:50:00,269.3,269.55,269.13,269.24,8370.0,262.5447,262.7884,262.379,262.4862,8370.0
2024-02-16 15:55:00,269.28,269.46,269.08,269.45,24882.0,262.5252,262.7007,262.3302,262.6909,24882.0
2024-02-20 09:30:00,270.4,270.95,270.32,270.94,20972.0,263.6171,264.1533,263.5391,264.1436,20972.0
2024-02-20 09:35:00,271.08,271.71,270.93,271.56,6902.0,264.2801,264.8942,264.1338,264.748,6902.0
2024-02-20 09:40:00,271.26,271.79,271.24,271.24,4300.0,264.4555,264.9722,264.436,264.436,4300.0
2024-02-20 09:45:00,271.04,271.23,270.86,271.23,2246.0,264.2411,264.4263,264.0656,264.4263,2246.0
2024-02-20 09:50:00,271.3,271.62,271.11,271.25,11910.0,264.4945,264.8065,264.3093,264.4458,11910.0
2024-02-20 09:55:00,271.23,271.36,271.05,271.25,2714.0,264.4263,264.553,264.2508,264.4458,2714.0
2024-02-20 10:00:00,271.21,271.28,270.96,271.23,3083.0,264.4068,264.475,264.1631,264.4263,3083.0
2024-02-20 10:05:00,271.28,271.43,270.73,271.03,4489.0,264.475,264.6213,263.9388,264.2313,4489.0
2024-02-20 10:10:00,271.01,271.02,270.47,270.72,11949.0,264.2118,264.2216,263.6854,263.9291,11949.0
2024-02-20 10:15:00,270.64,270.73,270.59,270.73,3751.0,263.8511,263.9388,263.8023,263.9388,3751.0
2024-02-20 10:20:00,270.66,271.54,270.51,271.53,14330.0,263.8706,264.7285,263.7243,264.7188,14330.0
2024-02-20 10:25:00,271.6,271.96,271.6,271.79,4901.0,264.787,265.138,264.787,264.9722,4901.0
2024-02-20 10:30:00,271.8,271.82,271.33,271.47,4214.0,264.982,265.0015,264.5238,264.6603,4214.0
2024-02-20 10:35:00,271.43,271.51,271.28,271.36,2367.0,264.6213,264.6993,264.475,264.553,2367.0
2024-02-20 10:40:00,271.23,271.43,271.17,271.4,1175.0,264.4263,264.6213,264.3678,264.592,1175.0
2024-02-20 10:45:00,271.26,271.28,271.11,271.21,700.0,264.4555,264.475,264.3093,264.4068,700.0
2024-02-20 10:50:00,271.22,271.29,271.07,271.07,3182.0,264.4165,264.4848,264.2703,264.2703,3182.0
2024-02-20 10:55:00,271.03,271.03,270.66,270.8,5514.0,264.2313,264.2313,263.8706,264.0071,5514.0
2024-02-20 11:00:00,270.78,270.78,270.53,270.74,900.0,263.9876,263.9876,263.7438,263.9486,900.0
2024-02-20 11:05:00,270.84,270.84,270.6,270.6,1858.0,264.0461,264.0461,263.8121,263.8121,1858.0
2024-02-20 11:10:00,270.63,270.67,270.22,270.26,5285.0,263.8413,263.8803,263.4416,263.4806,5285.0
2024-02-20 11:15:00,270.26,270.35,270.14,270.27,4063.0,263.4806,263.5684,263.3636,263.4904,4063.0
2024-02-20 11:20:00,270.27,270.28,270.04,270.16,1704.0,263.4904,263.5001,263.2661,263.3831,1704.0
2024-02-20 11:25:00,270.12,270.13,269.98,270.1,3006.0,263.3441,263.3539,263.2076,263.3246,3006.0
2024-02-20 11:30:00,270.14,270.14,269.82,269.82,1942.0,263.3636,263.3636,263.0517,263.0517,1942.0
2024-02-20 11:35:00,269.82,269.93,269.77,269.87,1911.0,263.0517,263.1589,263.0029,263.1004,1911.0
2024-02-20 11:40:00,269.8,269.86,269.71,269.71,1653.0,263.0322,263.0907,262.9444,262.9444,1653.0
2024-02-20 11:45:00,269.77,269.78,269.65,269.73,1807.0,263.0029,263.0127,262.8859,262.9639,1807.0
2024-02-20 11:50:00,269.75,270.29,269.73,270.19,5187.0,262.9834,263.5099,262.9639,263.4124,5187.0
2024-02-20 11:55:00,270.21,270.21,269.87,269.87,1931.0,263.4319,263.4319,263.1004,263.1004,1931.0
2024-02-20 12:00:00,269.94,269.94,269.81,269.87,1230.0,263.1686,263.1686,263.0419,263.1004,1230.0
2024-02-20 12:05:00,269.86,270.11,269.78,270.06,1108.0,263.0907,263.3344,263.0127,263.2856,1108.0
2024-02-20 12:10:00,270.27,270.27,269.98,270.0,2992.0,263.4904,263.4904,263.2076,263.2271,2992.0
2024-02-20 12:15:00,270.05,270.07,269.9,270.06,734.0,263.2759,263.2954,263.1297,263.2856,734.0
2024-02-20 12:20:00,270.01,270.04,269.9,269.9,1275.0,263.2369,263.2661,263.1297,263.1297,1275.0
2024-02-20 12:25:00,269.83,269.92,269.73,269.8,734.0,263.0614,263.1491,262.9639,263.0322,734.0
2024-02-20 12:30:00,269.83,269.84,269.78,269.79,1240.0,263.0614,263.0712,263.0127,263.0224,1240.0
2024-02-20 12:35:00,269.87,269.88,269.61,269.68,1323.0,263.1004,263.1102,262.8469,262.9152,1323.0
2024-02-20 12:40:00,269.68,269.76,269.68,269.76,3084.0,262.9152,262.9932,262.9152,262.9932,3084.0
2024-02-20 12:45:00,269.73,269.73,269.57,269.63,5075.0,262.9639,262.9639,262.8079,262.8664,5075.0
2024-02-20 12:50:00,269.68,269.94,269.67,269.94,1142.0,262.9152,263.1686,262.9054,263.1686,1142.0
2024-02-20 12:55:00,269.88,270.02,269.88,270.01,889.0,263.1102,263.2466,263.1102,263.2369,889.0
2024-02-20 13:00:00,270.09,270.13,270.01,270.12,900.0,263.3149,263.3539,263.2369,263.3441,900.0
2024-02-20 13:05:00,270.02,270.24,270.01,270.01,4825.0,263.2466,263.4611,263.2369,263.2369,4825.0
2024-02-20 13:10:00,270.05,270.09,269.96,269.96,2129.0,263.2759,263.3149,263.1881,263.1881,2129.0
2024-02-20 13:15:00,269.9,269.9,269.65,269.7,905.0,263.1297,263.1297,262.8859,262.9347,905.0
2024-02-20 13:20:00,269.72,269.72,269.72,269.72,300.0,262.9542,262.9542,262.9542,262.9542,300.0
2024-02-20 13:25:00,269.68,269.68,269.31,269.42,2599.0,262.9152,262.9152,262.5545,262.6617,2599.0
2024-02-20 13:30:00,269.37,269.37,269.16,269.19,4016.0,262.6129,262.6129,262.4082,262.4375,4016.0
2024-02-20 13:35:00,269.12,269.35,269.07,269.34,2723.0,262.3692,262.5934,262.3205,262.5837,2723.0
2024-02-20 13:40:00,269.35,269.45,269.26,269.35,3076.0,262.5934,262.6909,262.5057,262.5934,3076.0
2024-02-20 13:45:00,269.39,269.39,269.3,269.31,400.0,262.6324,262.6324,262.5447,262.5545,400.0
2024-02-20 13:50:00,269.39,269.49,269.38,269.4,1154.0,262.6324,262.7299,262.6227,262.6422,1154.0
2024-02-20 13:55:00,269.39,269.49,269.37,269.41,950.0,262.6324,262.7299,262.6129,262.6519,950.0
2024-02-20 14:00:00,269.35,269.43,269.17,269.27,2828.0,262.5934,262.6714,262.418,262.5155,2828.0
2024-02-20 14:05:00,269.42,269.46,269.41,269.41,729.0,262.6617,262.7007,262.6519,262.6519,729.0
2024-02-20 14:10:00,269.43,269.46,269.36,269.46,3978.0,262.6714,262.7007,262.6032,262.7007,3978.0
2024-02-20 14:15:00,269.36,269.43,269.28,269.29,1167.0,262.6032,262.6714,262.5252,262.535,1167.0
2024-02-20 14:20:00,269.36,269.46,269.32,269.32,1942.0,262.6032,262.7007,262.5642,262.5642,1942.0
2024-02-20 14:25:00,269.4,269.51,269.37,269.5,908.0,262.6422,262.7494,262.6129,262.7397,908.0
2024-02-20 14:30:00,269.49,269.49,269.36,269.41,2667.0,262.7299,262.7299,262.6032,262.6519,2667.0
2024-02-20 14:35:00,269.44,269.51,269.42,269.42,1435.0,262.6812,262.7494,262.6617,262.6617,1435.0
2024-02-20 14:40:00,269.47,269.67,269.38,269.38,5692.0,262.7104,262.9054,262.6227,262.6227,5692.0
2024-02-20 14:45:00,269.3,269.51,269.3,269.46,3653.0,262.5447,262.7494,262.5447,262.7007,3653.0
2024-02-20 14:50:00,269.52,269.57,269.38,269.5,2600.0,262.7592,262.8079,262.6227,262.7397,2600.0
2024-02-20 14:55:00,269.53,269.59,269.45,269.51,3008.0,262.7689,262.8274,262.6909,262.7494,3008.0
2024-02-20 15:00:00,269.52,269.56,269.26,269.35,3844.0,262.7592,262.7982,262.5057,262.5934,3844.0
2024-02-20 15:05:00,269.4,269.4,269.18,269.21,2535.0,262.6422,262.6422,262.4277,262.457,2535.0
2024-02-20 15:10:00,269.22,269.22,269.11,269.11,2922.0,262.4667,262.4667,262.3595,262.3595,2922.0
2024-02-20 15:15:00,269.1,269.1,268.92,268.94,1366.0,262.3497,262.3497,262.1742,262.1937,1366.0
2024-02-20 15:20:00,268.91,269.05,268.91,268.93,3091.0,262.1645,262.301,262.1645,262.184,3091.0
2024-02-20 15:25:00,269.07,269.2,269.07,269.14,1049.0,262.3205,262.4472,262.3205,262.3887,1049.0
2024-02-20 15:30:00,269.23,269.28,268.67,268.77,2889.0,262.4765,262.5252,261.9305,262.028,2889.0
2024-02-20 15:35:00,268.67,268.8,268.59,268.71,2314.0,261.9305,262.0572,261.8525,261.9695,2314.0
2024-02-20 15:40:00,268.72,268.74,268.56,268.63,4702.0,261.9793,261.9987,261.8233,261.8915,4702.0
2024-02-20 15:45:00,268.57,268.79,268.35,268.53,5236.0,261.833,262.0475,261.6185,261.794,5236.0
2024-02-20 15:50:00,268.58,268.8,268.51,268.77,10613.0,261.8428,262.0572,261.7745,262.028,10613.0
2024-02-20 15:55:00,268.78,268.97,268.57,268.93,27854.0,262.0377,262.223,261.833,262.184,27854.0
2024-02-21 09:30:00,270.16,270.38,268.91,269.71,22125.0,263.3831,263.5976,262.1645,262.9444,22125.0
2024-02-21 09:35:00,269.98,269.98,269.88,269.88,2363.0,263.2076,263.2076,263.1102,263.1102,2363.0
2024-02-21 09:40:00,270.0,270.41,270.0,270.23,2489.0,263.2271,263.6269,263.2271,263.4514,2489.0
2024-02-21 09:45:00,270.22,270.76,270.22,270.25,4712.0,263.4416,263.9681,263.4416,263.4709,4712.0
2024-02-21 09:50:00,270.42,270.43,270.19,270.43,2048.0,263.6366,263.6464,263.4124,263.6464,2048.0
2024-02-21 09:55:00,270.44,270.57,270.16,270.42,4301.0,263.6561,263.7828,263.3831,263.6366,4301.0
2024-02-21 10:00:00,270.46,270.99,270.41,270.99,4940.0,263.6756,264.1923,263.6269,264.1923,4940.0
2024-02-21 10:05:00,271.0,271.02,270.78,270.86,5898.0,264.2021,264.2216,263.9876,264.0656,5898.0
2024-02-21 10:10:00,270.83,271.09,270.76,271.09,4001.0,264.0363,264.2898,263.9681,264.2898,4001.0
2024-02-21 10:15:00,271.02,271.27,270.89,271.24,5106.0,264.2216,264.4653,264.0948,264.436,5106.0
2024-02-21 10:20:00,271.3,271.61,271.3,271.49,2050.0,264.4945,264.7968,264.4945,264.6798,2050.0
2024-02-21 10:25:00,271.45,271.71,271.45,271.71,2309.0,264.6408,264.8942,264.6408,264.8942,2309.0
2024-02-21 10:30:00,271.58,271.6,271.21,271.21,5713.0,264.7675,264.787,264.4068,264.4068,5713.0
2024-02-21 10:35:00,271.24,271.58,271.22,271.57,2263.0,264.436,264.7675,264.4165,264.7578,2263.0
2024-02-21 10:40:00,271.64,271.72,271.58,271.69,3363.0,264.826,264.904,264.7675,264.8747,3363.0
2024-02-21 10:45:00,271.61,271.8,271.59,271.8,4475.0,264.7968,264.982,264.7773,264.982,4475.0
2024-02-21 10:50:00,271.72,271.86,271.55,271.58,4425.0,264.904,265.0405,264.7383,264.7675,4425.0
2024-02-21 10:55:00,271.49,271.49,271.31,271.37,1268.0,264.6798,264.6798,264.5043,264.5628,1268.0
2024-02-21 11:00:00,271.42,271.68,271.4,271.68,1838.0,264.6115,264.865,264.592,264.865,1838.0
2024-02-21 11:05:00,271.65,271.71,271.49,271.71,3918.0,264.8358,264.8942,264.6798,264.8942,3918.0
2024-02-21 11:10:00,271.61,271.91,271.61,271.84,4158.0,264.7968,265.0892,264.7968,265.021,4158.0
2024-02-21 11:15:00,271.94,272.11,271.87,271.87,8500.0,265.1185,265.2842,265.0502,265.0502,8500.0
2024-02-21 11:20:00,271.91,272.07,271.89,272.07,1283.0,265.0892,265.2452,265.0697,265.2452,1283.0
2024-02-21 11:25:00,272.14,272.28,272.06,272.28,11182.0,265.3135,265.4499,265.2355,265.4499,11182.0
2024-02-21 11:30:00,272.18,272.18,271.93,271.95,5422.0,265.3525,265.3525,265.1087,265.1282,5422.0
2024-02-21 11:35:00,272.01,272.12,271.97,271.99,2337.0,265.1867,265.294,265.1477,265.1672,2337.0
2024-02-21 11:40:00,271.95,272.07,271.95,272.07,1952.0,265.1282,265.2452,265.1282,265.2452,1952.0
2024-02-21 11:45:00,272.09,272.12,271.92,271.94,4637.0,265.2647,265.294,265.099,265.1185,4637.0
2024-02-21 11:50:00,271.94,272.02,271.92,271.93,2565.0,265.1185,265.1965,265.099,265.1087,2565.0
2024-02-21 11:55:00,271.9,272.01,271.87,272.01,4545.0,265.0795,265.1867,265.0502,265.1867,4545.0
2024-02-21 12:00:00,271.88,271.88,271.67,271.67,1455.0,265.06,265.06,264.8553,264.8553,1455.0
2024-02-21 12:05:00,271.75,271.87,271.75,271.78,2724.0,264.9332,265.0502,264.9332,264.9625,2724.0
2024-02-21 12:10:00,271.77,272.04,271.75,272.04,1100.0,264.9527,265.216,264.9332,265.216,1100.0
2024-02-21 12:15:00,271.97,272.05,271.94,271.98,2175.0,265.1477,265.2257,265.1185,265.1575,2175.0
2024-02-21 12:20:00,272.01,272.02,271.9,271.98,1000.0,265.1867,265.1965,265.0795,265.1575,1000.0
2024-02-21 12:25:00,272.01,272.01,271.81,271.81,2076.0,265.1867,265.1867,264.9917,264.9917,2076.0
2024-02-21 12:30:00,271.81,271.81,271.63,271.72,4065.0,264.9917,264.9917,264.8163,264.904,4065.0
2024-02-21 12:35:00,271.77,271.78,271.47,271.47,1621.0,264.9527,264.9625,264.6603,264.6603,1621.0
2024-02-21 12:40:00,271.5,271.54,271.23,271.29,2071.0,264.6895,264.7285,264.4263,264.4848,2071.0
2024-02-21 12:45:00,271.18,271.51,271.18,271.51,756.0,264.3775,264.6993,264.3775,264.6993,756.0
2024-02-21 12:50:00,271.45,271.59,271.44,271.59,313.0,264.6408,264.7773,264.631,264.7773,313.0
2024-02-21 12:55:00,271.6,271.6,271.42,271.46,2906.0,264.787,264.787,264.6115,264.6505,2906.0
2024-02-21 13:00:00,271.49,271.49,271.2,271.32,3177.0,264.6798,264.6798,264.397,264.514,3177.0
2024-02-21 13:05:00,271.33,271.44,271.22,271.32,1652.0,264.5238,264.631,264.4165,264.514,1652.0
2024-02-21 13:10:00,271.33,271.33,271.17,271.17,1877.0,264.5238,264.5238,264.3678,264.3678,1877.0
2024-02-21 13:15:00,271.12,271.24,271.11,271.21,2010.0,264.319,264.436,264.3093,264.4068,2010.0
2024-02-21 13:20:00,271.3,271.31,271.11,271.25,4764.0,264.4945,264.5043,264.3093,264.4458,4764.0
2024-02-21 13:25:00,271.19,271.19,271.09,271.12,1886.0,264.3873,264.3873,264.2898,264.319,1886.0
2024-02-21 13:30:00,271.16,271.16,271.1,271.15,859.0,264.358,264.358,264.2995,264.3483,859.0
2024-02-21 13:35:00,271.2,271.35,271.11,271.31,4270.0,264.397,264.5433,264.3093,264.5043,4270.0
2024-02-21 13:40:00,271.21,271.47,271.21,271.32,1650.0,264.4068,264.6603,264.4068,264.514,1650.0
2024-02-21 13:45:00,271.36,271.65,271.33,271.65,650.0,264.553,264.8358,264.5238,264.8358,650.0
2024-02-21 13:50:00,271.54,271.6,271.35,271.39,2827.0,264.7285,264.787,264.5433,264.5823,2827.0
2024-02-21 13:55:00,271.4,271.45,271.39,271.43,1529.0,264.592,264.6408,264.5823,264.6213,1529.0
2024-02-21 14:00:00,271.42,271.65,271.34,271.65,2529.0,264.6115,264.8358,264.5335,264.8358,2529.0
2024-02-21 14:05:00,271.47,271.51,271.35,271.44,3387.0,264.6603,264.6993,264.5433,264.631,3387.0
2024-02-21 14:10:00,271.4,271.48,271.21,271.28,4468.0,264.592,264.67,264.4068,264.475,4468.0
2024-02-21 14:15:00,271.21,271.25,271.03,271.03,2519.0,264.4068,264.4458,264.2313,264.2313,2519.0
2024-02-21 14:20:00,271.03,271.11,270.83,270.94,3074.0,264.2313,264.3093,264.0363,264.1436,3074.0
2024-02-21 14:25:00,270.77,271.32,270.77,271.31,3592.0,263.9778,264.514,263.9778,264.5043,3592.0
2024-02-21 14:30:00,271.24,271.24,270.99,271.05,1301.0,264.436,264.436,264.1923,264.2508,1301.0
2024-02-21 14:35:00,271.05,271.14,270.94,271.01,4742.0,264.2508,264.3385,264.1436,264.2118,4742.0
2024-02-21 14:40:00,271.06,271.12,270.97,270.97,2377.0,264.2606,264.319,264.1728,264.1728,2377.0
2024-02-21 14:45:00,271.05,271.29,271.05,271.21,1649.0,264.2508,264.4848,264.2508,264.4068,1649.0
2024-02-21 14:50:00,271.27,271.34,271.23,271.29,1491.0,264.4653,264.5335,264.4263,264.4848,1491.0
2024-02-21 14:55:00,271.29,271.34,271.25,271.31,3230.0,264.4848,264.5335,264.4458,264.5043,3230.0
2024-02-21 15:00:00,271.31,271.34,271.19,271.19,3150.0,264.5043,264.5335,264.3873,264.3873,3150.0
2024-02-21 15:05:00,271.19,271.19,271.1,271.16,2295.0,264.3873,264.3873,264.2995,264.358,2295.0
2024-02-21 15:10:00,271.17,271.17,270.86,270.86,2643.0,264.3678,264.3678,264.0656,264.0656,2643.0
2024-02-21 15:15:00,270.83,270.94,270.67,270.78,5529.0,264.0363,264.1436,263.8803,263.9876,5529.0
2024-02-21 15:20:00,270.78,270.78,270.49,270.59,4371.0,263.9876,263.9876,263.7049,263.8023,4371.0
2024-02-21 15:25:00,270.6,270.83,270.59,270.79,6744.0,263.8121,264.0363,263.8023,263.9973,6744.0
2024-02-21 15:30:00,270.78,270.94,270.69,270.69,9142.0,263.9876,264.1436,263.8998,263.8998,9142.0
2024-02-21 15:35:00,270.73,271.15,270.73,270.93,5572.0,263.9388,264.3483,263.9388,264.1338,5572.0
2024-02-21 15:40:00,270.88,271.11,270.69,271.06,4762.0,264.0851,264.3093,263.8998,264.2606,4762.0
2024-02-21 15:45:00,271.06,271.33,271.02,271.32,8712.0,264.2606,264.5238,264.2216,264.514,8712.0
2024-02-21 15:50:00,271.4,271.53,271.31,271.49,12617.0,264.592,264.7188,264.5043,264.6798,12617.0
2024-02-21 15:55:00,271.52,271.92,271.48,271.9,39394.0,264.709,265.099,264.67,265.0795,39394.0
2024-02-22 09:30:00,271.38,271.38,270.71,271.14,21886.0,264.5725,264.5725,263.9193,264.3385,21886.0
2024-02-22 09:35:00,271.51,271.51,270.88,270.96,1506.0,264.6993,264.6993,264.0851,264.1631,1506.0
2024-02-22 09:40:00,270.9,271.11,270.72,270.8,2046.0,264.1046,264.3093,263.9291,264.0071,2046.0
2024-02-22 09:45:00,270.73,271.23,270.73,271.23,1446.0,263.9388,264.4263,263.9388,264.4263,1446.0
2024-02-22 09:50:00,271.22,272.0,271.22,272.0,2495.0,264.4165,265.177,264.4165,265.177,2495.0
2024-02-22 09:55:00,271.78,271.9,271.6,271.62,4378.0,264.9625,265.0795,264.787,264.8065,4378.0
2024-02-22 10:00:00,271.74,271.96,271.69,271.94,2075.0,264.9235,265.138,264.8747,265.1185,2075.0
2024-02-22 10:05:00,271.83,271.88,271.37,271.37,2994.0,265.0112,265.06,264.5628,264.5628,2994.0
2024-02-22 10:10:00,271.18,271.45,271.09,271.28,1119.0,264.3775,264.6408,264.2898,264.475,1119.0
2024-02-22 10:15:00,271.44,271.44,271.24,271.34,700.0,264.631,264.631,264.436,264.5335,700.0
2024-02-22 10:20:00,271.36,271.45,271.3,271.45,1400.0,264.553,264.6408,264.4945,264.6408,1400.0
2024-02-22 10:25:00,271.4,271.47,271.11,271.12,1734.0,264.592,264.6603,264.3093,264.319,1734.0
2024-02-22 10:30:00,271.08,271.19,270.95,270.96,1842.0,264.2801,264.3873,264.1533,264.1631,1842.0
2024-02-22 10:35:00,270.96,270.96,270.66,270.77,2709.0,264.1631,264.1631,263.8706,263.9778,2709.0
2024-02-22 10:40:00,270.83,270.93,270.75,270.82,2244.0,264.0363,264.1338,263.9583,264.0266,2244.0
2024-02-22 10:45:00,270.87,271.01,270.85,271.01,1591.0,264.0753,264.2118,264.0558,264.2118,1591.0
2024-02-22 10:50:00,271.09,271.09,270.81,270.84,1658.0,264.2898,264.2898,264.0168,264.0461,1658.0
2024-02-22 10:55:00,270.76,271.08,270.76,271.07,1253.0,263.9681,264.2801,263.9681,264.2703,1253.0
2024-02-22 11:00:00,271.15,271.15,270.93,271.0,2635.0,264.3483,264.3483,264.1338,264.2021,2635.0
2024-02-22 11:05:00,271.08,271.13,271.05,271.11,662.0,264.2801,264.3288,264.2508,264.3093,662.0
2024-02-22 11:10:00,271.14,271.21,271.03,271.15,983.0,264.3385,264.4068,264.2313,264.3483,983.0
2024-02-22 11:15:00,271.21,271.3,271.09,271.1,2740.0,264.4068,264.4945,264.2898,264.2995,2740.0
2024-02-22 11:20:00,271.07,271.15,270.96,270.96,1493.0,264.2703,264.3483,264.1631,264.1631,1493.0
2024-02-22 11:25:00,271.01,271.16,270.87,271.16,3412.0,264.2118,264.358,264.0753,264.358,3412.0
2024-02-22 11:30:00,271.19,271.26,271.12,271.18,1699.0,264.3873,264.4555,264.319,264.3775,1699.0
2024-02-22 11:35:00,271.12,271.17,271.02,271.02,1205.0,264.319,264.3678,264.2216,264.2216,1205.0
2024-02-22 11:40:00,271.08,271.18,271.02,271.17,3163.0,264.2801,264.3775,264.2216,264.3678,3163.0
2024-02-22 11:45:00,271.05,271.05,270.77,270.85,2192.0,264.2508,264.2508,263.9778,264.0558,2192.0
2024-02-22 11:50:00,270.79,270.97,270.77,270.97,1568.0,263.9973,264.1728,263.9778,264.1728,1568.0
2024-02-22 11:55:00,271.01,271.01,270.88,270.89,2279.0,264.2118,264.2118,264.0851,264.0948,2279.0
2024-02-22 12:00:00,271.05,271.28,271.05,271.2,2018.0,264.2508,264.475,264.2508,264.397,2018.0
2024-02-22 12:05:00,271.26,271.26,271.21,271.21,422.0,264.4555,264.4555,264.4068,264.4068,422.0
2024-02-22 12:10:00,271.25,271.36,271.25,271.3,1364.0,264.4458,264.553,264.4458,264.4945,1364.0
2024-02-22 12:15:00,271.29,271.42,271.27,271.41,1911.0,264.4848,264.6115,264.4653,264.6018,1911.0
2024-02-22 12:20:00,271.41,271.46,271.41,271.46,827.0,264.6018,264.6505,264.6018,264.6505,827.0
2024-02-22 12:25:00,271.51,271.53,271.36,271.36,2166.0,264.6993,264.7188,264.553,264.553,2166.0
2024-02-22 12:30:00,271.51,271.51,271.45,271.47,1364.0,264.6993,264.6993,264.6408,264.6603,1364.0
2024-02-22 12:35:00,271.48,271.56,271.46,271.56,2328.0,264.67,264.748,264.6505,264.748,2328.0
2024-02-22 12:40:00,271.56,271.62,271.45,271.58,1715.0,264.748,264.8065,264.6408,264.7675,1715.0
2024-02-22 12:45:00,271.58,271.71,271.56,271.68,2104.0,264.7675,264.8942,264.748,264.865,2104.0
2024-02-22 12:50:00,271.72,271.78,271.68,271.78,524.0,264.904,264.9625,264.865,264.9625,524.0
2024-02-22 12:55:00,271.79,271.83,271.74,271.75,2594.0,264.9722,265.0112,264.9235,264.9332,2594.0
2024-02-22 13:00:00,271.72,271.75,271.7,271.75,650.0,264.904,264.9332,264.8845,264.9332,650.0
2024-02-22 13:05:00,271.67,271.73,271.63,271.69,1104.0,264.8553,264.9137,264.8163,264.8747,1104.0
2024-02-22 13:10:00,271.67,271.67,271.58,271.59,3086.0,264.8553,264.8553,264.7675,264.7773,3086.0
2024-02-22 13:15:00,271.61,271.73,271.51,271.73,3439.0,264.7968,264.9137,264.6993,264.9137,3439.0
2024-02-22 13:20:00,271.77,271.87,271.75,271.81,6637.0,264.9527,265.0502,264.9332,264.9917,6637.0
2024-02-22 13:25:00,271.87,271.93,271.79,271.92,3119.0,265.0502,265.1087,264.9722,265.099,3119.0
2024-02-22 13:30:00,271.93,272.02,271.88,271.97,3958.0,265.1087,265.1965,265.06,265.1477,3958.0
2024-02-22 13:35:00,271.94,272.03,271.87,272.0,2587.0,265.1185,265.2062,265.0502,265.177,2587.0
2024-02-22 13:40:00,271.95,271.95,271.86,271.88,2181.0,265.1282,265.1282,265.0405,265.06,2181.0
2024-02-22 13:45:00,271.88,271.98,271.87,271.95,1643.0,265.06,265.1575,265.0502,265.1282,1643.0
2024-02-22 13:50:00,271.94,271.94,271.71,271.72,2071.0,265.1185,265.1185,264.8942,264.904,2071.0
2024-02-22 13:55:00,271.73,271.8,271.73,271.73,1048.0,264.9137,264.982,264.9137,264.9137,1048.0
2024-02-22 14:00:00,271.76,271.94,271.76,271.84,1800.0,264.943,265.1185,264.943,265.021,1800.0
2024-02-22 14:05:00,271.85,271.9,271.81,271.9,690.0,265.0307,265.0795,264.9917,265.0795,690.0
2024-02-22 14:10:00,271.9,271.95,271.86,271.95,1427.0,265.0795,265.1282,265.0405,265.1282,1427.0
2024-02-22 14:15:00,271.96,272.04,271.95,272.03,3209.0,265.138,265.216,265.1282,265.2062,3209.0
2024-02-22 14:20:00,272.1,272.29,272.1,272.28,864.0,265.2745,265.4597,265.2745,265.4499,864.0
2024-02-22 14:25:00,272.29,272.41,272.29,272.31,2316.0,265.4597,265.5767,265.4597,265.4792,2316.0
2024-02-22 14:30:00,272.3,272.31,272.02,272.07,1849.0,265.4694,265.4792,265.1965,265.2452,1849.0
2024-02-22 14:35:00,272.09,272.15,272.03,272.1,5636.0,265.2647,265.3232,265.2062,265.2745,5636.0
2024-02-22 14:40:00,272.01,272.05,271.93,271.97,806.0,265.1867,265.2257,265.1087,265.1477,806.0
2024-02-22 14:45:00,272.0,272.0,271.73,271.78,3797.0,265.177,265.177,264.9137,264.9625,3797.0
2024-02-22 14:50:00,271.72,271.74,271.66,271.74,1227.0,264.904,264.9235,264.8455,264.9235,1227.0
2024-02-22 14:55:00,271.7,271.77,271.44,271.49,4775.0,264.8845,264.9527,264.631,264.6798,4775.0
2024-02-22 15:00:00,271.53,271.73,271.5,271.71,2699.0,264.7188,264.9137,264.6895,264.8942,2699.0
2024-02-22 15:05:00,271.74,271.74,271.51,271.56,2493.0,264.9235,264.9235,264.6993,264.748,2493.0
2024-02-22 15:10:00,271.43,271.54,271.43,271.48,3283.0,264.6213,264.7285,264.6213,264.67,3283.0
2024-02-22 15:15:00,271.46,271.66,271.45,271.66,2249.0,264.6505,264.8455,264.6408,264.8455,2249.0
2024-02-22 15:20:00,271.69,271.99,271.68,271.98,4738.0,264.8747,265.1672,264.865,265.1575,4738.0
2024-02-22 15:25:00,272.01,272.08,271.88,271.88,3783.0,265.1867,265.255,265.06,265.06,3783.0
2024-02-22 15:30:00,271.79,271.79,271.58,271.75,4057.0,264.9722,264.9722,264.7675,264.9332,4057.0
2024-02-22 15:35:00,271.63,271.83,271.62,271.83,2888.0,264.8163,265.0112,264.8065,265.0112,2888.0
2024-02-22 15:40:00,271.8,271.94,271.77,271.78,2690.0,264.982,265.1185,264.9527,264.9625,2690.0
2024-02-22 15:45:00,271.69,271.69,271.42,271.5,5492.0,264.8747,264.8747,264.6115,264.6895,5492.0
2024-02-22 15:50:00,271.52,272.09,271.52,272.02,7456.0,264.709,265.2647,264.709,265.1965,7456.0
2024-02-22 15:55:00,272.1,272.46,272.1,272.3,24048.0,265.2745,265.6254,265.2745,265.4694,24048.0
2024-02-23 09:30:00,272.5,272.79,272.17,272.79,18242.0,265.6644,265.9472,265.3427,265.9472,18242.0
2024-02-23 09:35:00,272.45,272.89,272.27,272.89,4857.0,265.6157,266.0446,265.4402,266.0446,4857.0
2024-02-23 09:40:00,272.83,272.92,272.64,272.64,2554.0,265.9862,266.0739,265.8009,265.8009,2554.0
2024-02-23 09:45:00,272.67,273.32,272.41,273.31,10053.0,265.8302,266.4639,265.5767,266.4541,10053.0
2024-02-23 09:50:00,273.15,273.32,273.1,273.29,3305.0,266.2981,266.4639,266.2494,266.4346,3305.0
2024-02-23 09:55:00,273.29,273.68,273.29,273.55,2255.0,266.4346,266.8148,266.4346,266.6881,2255.0
2024-02-23 10:00:00,273.64,273.65,273.47,273.59,2355.0,266.7758,266.7856,266.6101,266.7271,2355.0
2024-02-23 10:05:00,273.54,273.86,273.48,273.86,3098.0,266.6783,266.9903,266.6198,266.9903,3098.0
2024-02-23 10:10:00,273.88,273.95,273.38,273.5,3057.0,267.0098,267.0781,266.5224,266.6393,3057.0
2024-02-23 10:15:00,273.59,273.6,273.39,273.47,871.0,266.7271,266.7368,266.5321,266.6101,871.0
2024-02-23 10:20:00,273.59,273.9,273.53,273.9,2101.0,266.7271,267.0293,266.6686,267.0293,2101.0
2024-02-23 10:25:00,273.95,274.0,273.72,273.82,5701.0,267.0781,267.1268,266.8538,266.9513,5701.0
2024-02-23 10:30:00,273.75,273.75,273.37,273.48,5167.0,266.8831,266.8831,266.5126,266.6198,5167.0
2024-02-23 10:35:00,273.38,273.52,273.28,273.46,7470.0,266.5224,266.6588,266.4249,266.6003,7470.0
2024-02-23 10:40:00,273.54,273.59,273.36,273.59,1065.0,266.6783,266.7271,266.5029,266.7271,1065.0
2024-02-23 10:45:00,273.5,273.57,273.05,273.22,6288.0,266.6393,266.7076,266.2006,266.3664,6288.0
2024-02-23 10:50:00,273.3,273.51,273.21,273.31,1524.0,266.4444,266.6491,266.3566,266.4541,1524.0
2024-02-23 10:55:00,273.41,273.75,273.4,273.75,1877.0,266.5516,266.8831,266.5419,266.8831,1877.0
2024-02-23 11:00:00,273.75,273.75,273.44,273.61,3204.0,266.8831,266.8831,266.5809,266.7466,3204.0
2024-02-23 11:05:00,273.55,273.72,273.51,273.72,1149.0,266.6881,266.8538,266.6491,266.8538,1149.0
2024-02-23 11:10:00,273.72,273.72,273.27,273.27,2003.0,266.8538,266.8538,266.4151,266.4151,2003.0
2024-02-23 11:15:00,273.26,273.44,273.23,273.39,1062.0,266.4054,266.5809,266.3761,266.5321,1062.0
2024-02-23 11:20:00,273.4,273.4,273.17,273.34,2832.0,266.5419,266.5419,266.3176,266.4834,2832.0
2024-02-23 11:25:00,273.29,273.37,273.29,273.37,400.0,266.4346,266.5126,266.4346,266.5126,400.0
2024-02-23 11:30:00,273.38,273.45,273.31,273.37,2572.0,266.5224,266.5906,266.4541,266.5126,2572.0
2024-02-23 11:35:00,273.45,273.54,273.45,273.54,1881.0,266.5906,266.6783,266.5906,266.6783,1881.0
2024-02-23 11:40:00,273.71,273.71,273.6,273.61,1756.0,266.8441,266.8441,266.7368,266.7466,1756.0
2024-02-23 11:45:00,273.58,273.76,273.55,273.7,4162.0,266.7173,266.8928,266.6881,266.8343,4162.0
2024-02-23 11:50:00,273.74,273.74,273.49,273.5,1205.0,266.8733,266.8733,266.6296,266.6393,1205.0
2024-02-23 11:55:00,273.5,273.5,273.37,273.49,2048.0,266.6393,266.6393,266.5126,266.6296,2048.0
2024-02-23 12:00:00,273.57,273.57,273.52,273.57,1041.0,266.7076,266.7076,266.6588,266.7076,1041.0
2024-02-23 12:05:00,273.53,273.75,273.53,273.74,1325.0,266.6686,266.8831,266.6686,266.8733,1325.0
2024-02-23 12:10:00,273.69,274.01,273.66,274.01,2396.0,266.8246,267.1366,266.7953,267.1366,2396.0
2024-02-23 12:15:00,274.01,274.02,273.85,273.94,2551.0,267.1366,267.1463,266.9806,267.0683,2551.0
2024-02-23 12:20:00,274.02,274.31,274.01,274.17,2088.0,267.1463,267.429,267.1366,267.2925,2088.0
2024-02-23 12:25:00,274.11,274.32,274.0,274.32,3546.0,267.234,267.4388,267.1268,267.4388,3546.0
2024-02-23 12:30:00,274.06,274.2,274.04,274.14,6440.0,267.1853,267.3218,267.1658,267.2633,6440.0
2024-02-23 12:35:00,274.16,274.23,274.03,274.16,1124.0,267.2828,267.351,267.1561,267.2828,1124.0
2024-02-23 12:40:00,274.16,274.25,274.1,274.18,1967.0,267.2828,267.3705,267.2243,267.3023,1967.0
2024-02-23 12:45:00,274.1,274.27,273.98,274.25,2614.0,267.2243,267.39,267.1073,267.3705,2614.0
2024-02-23 12:50:00,274.2,274.26,274.16,274.19,2510.0,267.3218,267.3803,267.2828,267.312,2510.0
2024-02-23 12:55:00,274.16,274.22,274.16,274.22,3002.0,267.2828,267.3413,267.2828,267.3413,3002.0
2024-02-23 13:00:00,274.24,274.24,274.01,274.08,1274.0,267.3608,267.3608,267.1366,267.2048,1274.0
2024-02-23 13:05:00,274.15,274.16,274.03,274.14,647.0,267.273,267.2828,267.1561,267.2633,647.0
2024-02-23 13:10:00,274.19,274.31,274.18,274.3,700.0,267.312,267.429,267.3023,267.4193,700.0
2024-02-23 13:15:00,274.29,274.34,274.22,274.29,1466.0,267.4095,267.4583,267.3413,267.4095,1466.0
2024-02-23 13:20:00,274.29,274.42,274.21,274.42,5996.0,267.4095,267.5363,267.3315,267.5363,5996.0
2024-02-23 13:25:00,274.44,274.62,274.43,274.56,3393.0,267.5558,267.7313,267.546,267.6728,3393.0
2024-02-23 13:30:00,274.55,274.76,274.5,274.53,9478.0,267.663,267.8677,267.6143,267.6435,9478.0
2024-02-23 13:35:00,274.52,274.9,274.52,274.82,6350.0,267.6338,268.0042,267.6338,267.9262,6350.0
2024-02-23 13:40:00,274.81,274.84,274.39,274.39,8873.0,267.9165,267.9457,267.507,267.507,8873.0
2024-02-23 13:45:00,274.35,274.35,273.8,273.85,4500.0,267.468,267.468,266.9318,266.9806,4500.0
2024-02-23 13:50:00,273.85,273.99,273.67,273.69,7566.0,266.9806,267.1171,266.8051,266.8246,7566.0
2024-02-23 13:55:00,273.69,273.8,273.68,273.69,1905.0,266.8246,266.9318,266.8148,266.8246,1905.0
2024-02-23 14:00:00,273.68,273.74,273.53,273.57,4374.0,266.8148,266.8733,266.6686,266.7076,4374.0
2024-02-23 14:05:00,273.57,273.69,273.56,273.64,4625.0,266.7076,266.8246,266.6978,266.7758,4625.0
2024-02-23 14:10:00,273.61,273.77,273.56,273.76,3595.0,266.7466,266.9026,266.6978,266.8928,3595.0
2024-02-23 14:15:00,273.8,273.8,273.6,273.63,2367.0,266.9318,266.9318,266.7368,266.7661,2367.0
2024-02-23 14:20:00,273.59,273.66,273.58,273.61,2107.0,266.7271,266.7953,266.7173,266.7466,2107.0
2024-02-23 14:25:00,273.66,273.66,273.5,273.59,1624.0,266.7953,266.7953,266.6393,266.7271,1624.0
2024-02-23 14:30:00,273.51,273.67,273.51,273.67,1305.0,266.6491,266.8051,266.6491,266.8051,1305.0
2024-02-23 14:35:00,273.66,273.74,273.63,273.71,999.0,266.7953,266.8733,266.7661,266.8441,999.0
2024-02-23 14:40:00,273.8,273.84,273.8,273.84,950.0,266.9318,266.9708,266.9318,266.9708,950.0
2024-02-23 14:45:00,273.83,273.86,273.74,273.76,3149.0,266.9611,266.9903,266.8733,266.8928,3149.0
2024-02-23 14:50:00,273.81,273.82,273.72,273.78,809.0,266.9416,266.9513,266.8538,266.9123,809.0
2024-02-23 14:55:00,273.77,273.8,273.69,273.73,1600.0,266.9026,266.9318,266.8246,266.8636,1600.0
2024-02-23 15:00:00,273.82,273.92,273.8,273.87,1909.0,266.9513,267.0488,266.9318,267.0001,1909.0
2024-02-23 15:05:00,273.91,273.91,273.72,273.73,2344.0,267.0391,267.0391,266.8538,266.8636,2344.0
2024-02-23 15:10:00,273.75,273.76,273.63,273.69,2322.0,266.8831,266.8928,266.7661,266.8246,2322.0
2024-02-23 15:15:00,273.71,273.9,273.7,273.9,2453.0,266.8441,267.0293,266.8343,267.0293,2453.0
2024-02-23 15:20:00,273.96,273.96,273.86,273.91,3267.0,267.0878,267.0878,266.9903,267.0391,3267.0
2024-02-23 15:25:00,273.91,274.07,273.91,273.99,2652.0,267.0391,267.195,267.0391,267.1171,2652.0
2024-02-23 15:30:00,274.0,274.04,273.81,273.81,3996.0,267.1268,267.1658,266.9416,266.9416,3996.0
2024-02-23 15:35:00,273.88,274.06,273.88,273.96,3209.0,267.0098,267.1853,267.0098,267.0878,3209.0
2024-02-23 15:40:00,273.98,274.04,273.83,273.87,4681.0,267.1073,267.1658,266.9611,267.0001,4681.0
2024-02-23 15:45:00,273.91,274.22,273.86,274.18,5047.0,267.0391,267.3413,266.9903,267.3023,5047.0
2024-02-23 15:50:00,274.21,274.22,273.77,273.86,12430.0,267.3315,267.3413,266.9026,266.9903,12430.0
2024-02-23 15:55:00,273.85,274.19,273.75,273.75,37109.0,266.9806,267.312,266.8831,266.8831,37109.0
2024-02-26 09:30:00,274.19,274.43,273.65,274.43,20386.0,267.312,267.546,266.7856,267.546,20386.0
2024-02-26 09:35:00,274.29,274.42,274.06,274.06,6129.0,267.4095,267.5363,267.1853,267.1853,6129.0
2024-02-26 09:40:00,274.0,274.24,273.82,274.2,7068.0,267.1268,267.3608,266.9513,267.3218,7068.0
2024-02-26 09:45:00,274.22,274.6,274.0,274.14,1720.0,267.3413,267.7118,267.1268,267.2633,1720.0
2024-02-26 09:50:00,274.27,274.34,274.13,274.22,7134.0,267.39,267.4583,267.2535,267.3413,7134.0
2024-02-26 09:55:00,274.18,274.24,273.97,274.12,1780.0,267.3023,267.3608,267.0976,267.2438,1780.0
2024-02-26 10:00:00,274.14,274.14,273.98,273.98,3915.0,267.2633,267.2633,267.1073,267.1073,3915.0
2024-02-26 10:05:00,274.04,274.04,273.89,273.94,2478.0,267.1658,267.1658,267.0196,267.0683,2478.0
2024-02-26 10:10:00,274.02,274.05,273.85,273.85,2813.0,267.1463,267.1755,266.9806,266.9806,2813.0
2024-02-26 10:15:00,273.9,273.9,273.57,273.61,1701.0,267.0293,267.0293,266.7076,266.7466,1701.0
2024-02-26 10:20:00,273.52,273.56,273.31,273.5,1450.0,266.6588,266.6978,266.4541,266.6393,1450.0
2024-02-26 10:25:00,273.48,273.8,273.46,273.69,1720.0,266.6198,266.9318,266.6003,266.8246,1720.0
2024-02-26 10:30:00,273.7,273.78,273.58,273.78,3224.0,266.8343,266.9123,266.7173,266.9123,3224.0
2024-02-26 10:35:00,273.78,273.98,273.7,273.9,3613.0,266.9123,267.1073,266.8343,267.0293,3613.0
2024-02-26 10:40:00,273.8,273.91,273.8,273.84,1571.0,266.9318,267.0391,266.9318,266.9708,1571.0
2024-02-26 10:45:00,273.84,273.86,273.55,273.57,1008.0,266.9708,266.9903,266.6881,266.7076,1008.0
2024-02-26 10:50:00,273.47,273.55,273.39,273.51,2425.0,266.6101,266.6881,266.5321,266.6491,2425.0
2024-02-26 10:55:00,273.5,273.51,273.12,273.16,1519.0,266.6393,266.6491,266.2689,266.3079,1519.0
2024-02-26 11:00:00,273.08,273.35,273.08,273.35,2301.0,266.2299,266.4931,266.2299,266.4931,2301.0
2024-02-26 11:05:00,273.41,273.42,273.39,273.4,1730.0,266.5516,266.5614,266.5321,266.5419,1730.0
2024-02-26 11:10:00,273.43,273.51,273.42,273.44,500.0,266.5711,266.6491,266.5614,266.5809,500.0
2024-02-26 11:15:00,273.43,273.6,273.36,273.57,1045.0,266.5711,266.7368,266.5029,266.7076,1045.0
2024-02-26 11:20:00,273.57,273.84,273.57,273.84,2302.0,266.7076,266.9708,266.7076,266.9708,2302.0
2024-02-26 11:25:00,273.88,273.89,273.66,273.71,2691.0,267.0098,267.0196,266.7953,266.8441,2691.0
2024-02-26 11:30:00,273.66,273.76,273.55,273.57,2024.0,266.7953,266.8928,266.6881,266.7076,2024.0
2024-02-26 11:35:00,273.53,273.59,273.37,273.51,4408.0,266.6686,266.7271,266.5126,266.6491,4408.0
2024-02-26 11:40:00,273.51,273.52,273.26,273.37,1218.0,266.6491,266.6588,266.4054,266.5126,1218.0
2024-02-26 11:45:00,273.37,273.45,273.33,273.39,1284.0,266.5126,266.5906,266.4736,266.5321,1284.0
2024-02-26 11:50:00,273.45,273.77,273.44,273.62,6505.0,266.5906,266.9026,266.5809,266.7563,6505.0
2024-02-26 11:55:00,273.56,273.7,273.38,273.38,2695.0,266.6978,266.8343,266.5224,266.5224,2695.0
2024-02-26 12:00:00,273.29,273.4,273.23,273.3,3232.0,266.4346,266.5419,266.3761,266.4444,3232.0
2024-02-26 12:05:00,273.21,273.23,273.13,273.18,1089.0,266.3566,266.3761,266.2786,266.3274,1089.0
2024-02-26 12:10:00,273.18,273.32,273.14,273.31,2396.0,266.3274,266.4639,266.2884,266.4541,2396.0
2024-02-26 12:15:00,273.31,273.32,273.26,273.31,653.0,266.4541,266.4639,266.4054,266.4541,653.0
2024-02-26 12:20:00,273.34,273.38,273.33,273.34,920.0,266.4834,266.5224,266.4736,266.4834,920.0
2024-02-26 12:25:00,273.34,273.48,273.33,273.48,700.0,266.4834,266.6198,266.4736,266.6198,700.0
2024-02-26 12:30:00,273.47,273.49,273.37,273.4,2748.0,266.6101,266.6296,266.5126,266.5419,2748.0
2024-02-26 12:35:00,273.34,273.39,273.28,273.28,2479.0,266.4834,266.5321,266.4249,266.4249,2479.0
2024-02-26 12:40:00,273.19,273.31,273.11,273.31,1615.0,266.3371,266.4541,266.2591,266.4541,1615.0
2024-02-26 12:45:00,273.28,273.3,273.23,273.23,1083.0,266.4249,266.4444,266.3761,266.3761,1083.0
2024-02-26 12:50:00,273.2,273.21,272.95,273.06,2413.0,266.3469,266.3566,266.1031,266.2104,2413.0
2024-02-26 12:55:00,273.1,273.1,272.93,272.93,1485.0,266.2494,266.2494,266.0836,266.0836,1485.0
2024-02-26 13:00:00,273.01,273.04,272.9,273.0,1351.0,266.1616,266.1909,266.0544,266.1519,1351.0
2024-02-26 13:05:00,273.0,273.17,273.0,273.17,1371.0,266.1519,266.3176,266.1519,266.3176,1371.0
2024-02-26 13:10:00,273.17,273.27,273.17,273.19,1477.0,266.3176,266.4151,266.3176,266.3371,1477.0
2024-02-26 13:15:00,273.27,273.3,273.23,273.23,700.0,266.4151,266.4444,266.3761,266.3761,700.0
2024-02-26 13:20:00,273.16,273.21,273.0,273.0,1910.0,266.3079,266.3566,266.1519,266.1519,1910.0
2024-02-26 13:25:00,272.94,272.94,272.63,272.63,4647.0,266.0934,266.0934,265.7912,265.7912,4647.0
2024-02-26 13:30:00,272.71,272.83,272.59,272.82,3229.0,265.8692,265.9862,265.7522,265.9764,3229.0
2024-02-26 13:35:00,272.84,272.85,272.76,272.84,829.0,265.9959,266.0057,265.9179,265.9959,829.0
2024-02-26 13:40:00,272.92,273.13,272.92,273.09,1345.0,266.0739,266.2786,266.0739,266.2396,1345.0
2024-02-26 13:45:00,273.13,273.2,273.07,273.15,3460.0,266.2786,266.3469,266.2201,266.2981,3460.0
2024-02-26 13:50:00,273.11,273.16,273.0,273.05,2518.0,266.2591,266.3079,266.1519,266.2006,2518.0
2024-02-26 13:55:00,273.06,273.13,273.0,273.12,1988.0,266.2104,266.2786,266.1519,266.2689,1988.0
2024-02-26 14:00:00,273.1,273.14,273.05,273.09,2386.0,266.2494,266.2884,266.2006,266.2396,2386.0
2024-02-26 14:05:00,273.14,273.32,273.1,273.27,8963.0,266.2884,266.4639,266.2494,266.4151,8963.0
2024-02-26 14:10:00,273.25,273.25,273.07,273.16,1383.0,266.3956,266.3956,266.2201,266.3079,1383.0
2024-02-26 14:15:00,273.13,273.13,272.9,273.0,4160.0,266.2786,266.2786,266.0544,266.1519,4160.0
2024-02-26 14:20:00,273.05,273.09,272.99,272.99,1109.0,266.2006,266.2396,266.1421,266.1421,1109.0
2024-02-26 14:25:00,273.16,273.26,273.1,273.2,2352.0,266.3079,266.4054,266.2494,266.3469,2352.0
2024-02-26 14:30:00,273.21,273.3,273.09,273.1,2465.0,266.3566,266.4444,266.2396,266.2494,2465.0
2024-02-26 14:35:00,273.25,273.25,273.11,273.17,1260.0,266.3956,266.3956,266.2591,266.3176,1260.0
2024-02-26 14:40:00,273.17,273.37,273.16,273.36,2704.0,266.3176,266.5126,266.3079,266.5029,2704.0
2024-02-26 14:45:00,273.36,273.38,273.27,273.27,836.0,266.5029,266.5224,266.4151,266.4151,836.0
2024-02-26 14:50:00,273.33,273.44,273.33,273.37,2234.0,266.4736,266.5809,266.4736,266.5126,2234.0
2024-02-26 14:55:00,273.5,273.61,273.5,273.55,2197.0,266.6393,266.7466,266.6393,266.6881,2197.0
2024-02-26 15:00:00,273.55,273.76,273.55,273.74,3563.0,266.6881,266.8928,266.6881,266.8733,3563.0
2024-02-26 15:05:00,273.78,273.78,273.67,273.74,1298.0,266.9123,266.9123,266.8051,266.8733,1298.0
2024-02-26 15:10:00,273.71,273.78,273.63,273.63,9623.0,266.8441,266.9123,266.7661,266.7661,9623.0
2024-02-26 15:15:00,273.66,273.67,273.53,273.56,3429.0,266.7953,266.8051,266.6686,266.6978,3429.0
2024-02-26 15:20:00,273.58,273.86,273.58,273.86,5278.0,266.7173,266.9903,266.7173,266.9903,5278.0
2024-02-26 15:25:00,273.85,273.89,273.7,273.75,2803.0,266.9806,267.0196,266.8343,266.8831,2803.0
2024-02-26 15:30:00,273.75,273.75,273.63,273.66,4324.0,266.8831,266.8831,266.7661,266.7953,4324.0
2024-02-26 15:35:00,273.62,273.77,273.58,273.77,4557.0,266.7563,266.9026,266.7173,266.9026,4557.0
2024-02-26 15:40:00,273.81,273.87,273.67,273.67,4050.0,266.9416,267.0001,266.8051,266.8051,4050.0
2024-02-26 15:45:00,273.69,273.97,273.68,273.94,6734.0,266.8246,267.0976,266.8148,267.0683,6734.0
2024-02-26 15:50:00,273.97,273.98,273.42,273.5,11913.0,267.0976,267.1073,266.5614,266.6393,11913.0
2024-02-26 15:55:00,273.51,273.57,272.9,272.93,46171.0,266.6491,266.7076,266.0544,266.0836,46171.0
2024-02-27 09:30:00,272.33,272.56,271.01,271.02,14853.0,265.4987,265.7229,264.2118,264.2216,14853.0
2024-02-27 09:35:00,271.01,271.65,270.77,271.65,6734.0,264.2118,264.8358,263.9778,264.8358,6734.0
2024-02-27 09:40:00,271.95,272.55,271.91,272.21,2659.0,265.1282,265.7132,265.0892,265.3817,2659.0
2024-02-27 09:45:00,272.14,272.32,271.76,271.76,3421.0,265.3135,265.4889,264.943,264.943,3421.0
2024-02-27 09:50:00,271.73,272.06,271.49,271.96,3483.0,264.9137,265.2355,264.6798,265.138,3483.0
2024-02-27 09:55:00,271.93,272.39,271.88,272.32,2100.0,265.1087,265.5572,265.06,265.4889,2100.0
2024-02-27 10:00:00,272.32,272.38,272.1,272.1,4215.0,265.4889,265.5474,265.2745,265.2745,4215.0
2024-02-27 10:05:00,271.88,272.05,271.88,272.01,400.0,265.06,265.2257,265.06,265.1867,400.0
2024-02-27 10:10:00,272.07,272.07,271.88,271.93,1000.0,265.2452,265.2452,265.06,265.1087,1000.0
2024-02-27 10:15:00,272.15,272.25,271.92,272.18,3490.0,265.3232,265.4207,265.099,265.3525,3490.0
2024-02-27 10:20:00,271.97,272.03,271.81,272.03,2375.0,265.1477,265.2062,264.9917,265.2062,2375.0
2024-02-27 10:25:00,272.13,272.27,272.11,272.27,7825.0,265.3037,265.4402,265.2842,265.4402,7825.0
2024-02-27 10:30:00,272.27,272.27,271.89,272.1,1861.0,265.4402,265.4402,265.0697,265.2745,1861.0
2024-02-27 10:35:00,272.04,272.1,271.76,271.77,1025.0,265.216,265.2745,264.943,264.9527,1025.0
2024-02-27 10:40:00,271.82,272.12,271.82,272.09,700.0,265.0015,265.294,265.0015,265.2647,700.0
2024-02-27 10:45:00,272.3,272.34,272.07,272.3,1353.0,265.4694,265.5084,265.2452,265.4694,1353.0
2024-02-27 10:50:00,272.19,272.31,272.08,272.22,3188.0,265.3622,265.4792,265.255,265.3915,3188.0
2024-02-27 10:55:00,272.3,272.32,272.08,272.21,1943.0,265.4694,265.4889,265.255,265.3817,1943.0
2024-02-27 11:00:00,272.23,272.39,272.14,272.39,1679.0,265.4012,265.5572,265.3135,265.5572,1679.0
2024-02-27 11:05:00,272.34,272.39,272.23,272.32,3758.0,265.5084,265.5572,265.4012,265.4889,3758.0
2024-02-27 11:10:00,272.26,272.35,272.18,272.18,1520.0,265.4305,265.5182,265.3525,265.3525,1520.0
2024-02-27 11:15:00,272.25,272.31,272.0,272.0,1570.0,265.4207,265.4792,265.177,265.177,1570.0
2024-02-27 11:20:00,271.88,272.14,271.88,272.14,1512.0,265.06,265.3135,265.06,265.3135,1512.0
2024-02-27 11:25:00,272.14,272.29,272.14,272.21,1901.0,265.3135,265.4597,265.3135,265.3817,1901.0
2024-02-27 11:30:00,272.24,272.24,272.14,272.15,714.0,265.411,265.411,265.3135,265.3232,714.0
2024-02-27 11:35:00,272.14,272.21,272.05,272.15,2957.0,265.3135,265.3817,265.2257,265.3232,2957.0
2024-02-27 11:40:00,272.19,272.52,272.19,272.43,2655.0,265.3622,265.6839,265.3622,265.5962,2655.0
2024-02-27 11:45:00,272.42,272.42,272.27,272.39,2062.0,265.5864,265.5864,265.4402,265.5572,2062.0
2024-02-27 11:50:00,272.47,272.61,272.47,272.57,1097.0,265.6352,265.7717,265.6352,265.7327,1097.0
2024-02-27 11:55:00,272.44,272.52,272.36,272.43,909.0,265.6059,265.6839,265.5279,265.5962,909.0
2024-02-27 12:00:00,272.35,272.37,272.32,272.34,1136.0,265.5182,265.5377,265.4889,265.5084,1136.0
2024-02-27 12:05:00,272.32,272.33,272.16,272.16,1398.0,265.4889,265.4987,265.333,265.333,1398.0
2024-02-27 12:10:00,272.14,272.38,272.12,272.38,2824.0,265.3135,265.5474,265.294,265.5474,2824.0
2024-02-27 12:15:00,272.27,272.29,272.17,272.27,2102.0,265.4402,265.4597,265.3427,265.4402,2102.0
2024-02-27 12:20:00,272.3,272.31,272.17,272.17,1475.0,265.4694,265.4792,265.3427,265.3427,1475.0
2024-02-27 12:25:00,272.28,272.44,272.27,272.42,1319.0,265.4499,265.6059,265.4402,265.5864,1319.0
2024-02-27 12:30:00,272.51,272.54,272.41,272.53,1163.0,265.6742,265.7034,265.5767,265.6937,1163.0
2024-02-27 12:35:00,272.53,272.55,272.45,272.55,540.0,265.6937,265.7132,265.6157,265.7132,540.0
2024-02-27 12:40:00,272.59,272.66,272.51,272.56,7817.0,265.7522,265.8204,265.6742,265.7229,7817.0
2024-02-27 12:45:00,272.62,272.7,272.58,272.68,2042.0,265.7814,265.8594,265.7424,265.8399,2042.0
2024-02-27 12:50:00,272.66,272.98,272.63,272.98,1717.0,265.8204,266.1324,265.7912,266.1324,1717.0
2024-02-27 12:55:00,272.91,273.09,272.91,273.0,4671.0,266.0641,266.2396,266.0641,266.1519,4671.0
2024-02-27 13:00:00,272.97,273.16,272.93,273.14,1621.0,266.1226,266.3079,266.0836,266.2884,1621.0
2024-02-27 13:05:00,273.1,273.13,272.91,273.05,2635.0,266.2494,266.2786,266.0641,266.2006,2635.0
2024-02-27 13:10:00,273.04,273.07,272.95,272.98,1219.0,266.1909,266.2201,266.1031,266.1324,1219.0
2024-02-27 13:15:00,272.93,273.03,272.83,272.83,924.0,266.0836,266.1811,265.9862,265.9862,924.0
2024-02-27 13:20:00,272.86,272.95,272.86,272.88,4017.0,266.0154,266.1031,266.0154,266.0349,4017.0
2024-02-27 13:25:00,272.91,272.96,272.8,272.81,1571.0,266.0641,266.1129,265.9569,265.9667,1571.0
2024-02-27 13:30:00,272.8,272.82,272.74,272.8,1100.0,265.9569,265.9764,265.8984,265.9569,1100.0
2024-02-27 13:35:00,272.82,272.83,272.7,272.7,3091.0,265.9764,265.9862,265.8594,265.8594,3091.0
2024-02-27 13:40:00,272.76,272.77,272.63,272.68,2228.0,265.9179,265.9277,265.7912,265.8399,2228.0
2024-02-27 13:45:00,272.58,272.58,272.45,272.45,600.0,265.7424,265.7424,265.6157,265.6157,600.0
2024-02-27 13:50:00,272.41,272.49,272.08,272.09,3515.0,265.5767,265.6547,265.255,265.2647,3515.0
2024-02-27 13:55:00,272.12,272.3,272.02,272.16,5264.0,265.294,265.4694,265.1965,265.333,5264.0
2024-02-27 14:00:00,272.18,272.18,272.03,272.13,1292.0,265.3525,265.3525,265.2062,265.3037,1292.0
2024-02-27 14:05:00,272.13,272.24,272.02,272.18,3614.0,265.3037,265.411,265.1965,265.3525,3614.0
2024-02-27 14:10:00,272.18,272.18,272.0,272.14,2605.0,265.3525,265.3525,265.177,265.3135,2605.0
2024-02-27 14:15:00,272.17,272.35,272.11,272.35,1798.0,265.3427,265.5182,265.2842,265.5182,1798.0
2024-02-27 14:20:00,272.31,272.31,272.14,272.18,3512.0,265.4792,265.4792,265.3135,265.3525,3512.0
2024-02-27 14:25:00,272.18,272.18,272.01,272.01,1279.0,265.3525,265.3525,265.1867,265.1867,1279.0
2024-02-27 14:30:00,272.01,272.12,272.01,272.01,3731.0,265.1867,265.294,265.1867,265.1867,3731.0
2024-02-27 14:35:00,272.04,272.04,271.93,271.97,4224.0,265.216,265.216,265.1087,265.1477,4224.0
2024-02-27 14:40:00,271.83,271.98,271.81,271.87,1460.0,265.0112,265.1575,264.9917,265.0502,1460.0
2024-02-27 14:45:00,271.87,271.97,271.78,271.97,1411.0,265.0502,265.1477,264.9625,265.1477,1411.0
2024-02-27 14:50:00,271.91,272.14,271.9,272.06,2986.0,265.0892,265.3135,265.0795,265.2355,2986.0
2024-02-27 14:55:00,272.05,272.07,271.94,271.98,3582.0,265.2257,265.2452,265.1185,265.1575,3582.0
2024-02-27 15:00:00,272.05,272.34,272.0,272.33,3303.0,265.2257,265.5084,265.177,265.4987,3303.0
2024-02-27 15:05:00,272.4,272.43,272.36,272.38,1938.0,265.5669,265.5962,265.5279,265.5474,1938.0
2024-02-27 15:10:00,272.43,272.46,272.38,272.45,1675.0,265.5962,265.6254,265.5474,265.6157,1675.0
2024-02-27 15:15:00,272.39,272.39,272.22,272.22,1349.0,265.5572,265.5572,265.3915,265.3915,1349.0
2024-02-27 15:20:00,272.24,272.44,272.23,272.42,3670.0,265.411,265.6059,265.4012,265.5864,3670.0
2024-02-27 15:25:00,272.46,272.61,272.45,272.61,7684.0,265.6254,265.7717,265.6157,265.7717,7684.0
2024-02-27 15:30:00,272.65,272.76,272.61,272.72,3120.0,265.8107,265.9179,265.7717,265.8789,3120.0
2024-02-27 15:35:00,272.78,273.03,272.76,272.96,4374.0,265.9374,266.1811,265.9179,266.1129,4374.0
2024-02-27 15:40:00,272.96,273.13,272.83,273.1,3715.0,266.1129,266.2786,265.9862,266.2494,3715.0
2024-02-27 15:45:00,273.1,273.33,273.09,273.3,6578.0,266.2494,266.4736,266.2396,266.4444,6578.0
2024-02-27 15:50:00,273.32,273.41,273.14,273.19,10899.0,266.4639,266.5516,266.2884,266.3371,10899.0
2024-02-27 15:55:00,273.27,273.8,273.24,273.77,33521.0,266.4151,266.9318,266.3859,266.9026,33521.0
2024-02-28 09:30:00,273.68,274.03,272.48,272.75,15157.0,266.8148,267.1561,265.6449,265.9082,15157.0
2024-02-28 09:35:00,273.15,273.22,273.06,273.06,1257.0,266.2981,266.3664,266.2104,266.2104,1257.0
2024-02-28 09:40:00,273.26,273.7,273.07,273.43,5101.0,266.4054,266.8343,266.2201,266.5711,5101.0
2024-02-28 09:45:00,273.71,274.04,273.71,273.9,1149.0,266.8441,267.1658,266.8441,267.0293,1149.0
2024-02-28 09:50:00,273.93,273.93,273.6,273.61,822.0,267.0586,267.0586,266.7368,266.7466,822.0
2024-02-28 09:55:00,273.75,273.91,273.6,273.6,806.0,266.8831,267.0391,266.7368,266.7368,806.0
2024-02-28 10:00:00,273.65,273.77,273.55,273.77,2732.0,266.7856,266.9026,266.6881,266.9026,2732.0
2024-02-28 10:05:00,273.77,274.07,273.77,273.91,4420.0,266.9026,267.195,266.9026,267.0391,4420.0
2024-02-28 10:10:00,273.91,274.14,273.91,273.96,641.0,267.0391,267.2633,267.0391,267.0878,641.0
2024-02-28 10:15:00,274.09,274.2,273.86,274.07,1219.0,267.2145,267.3218,266.9903,267.195,1219.0
2024-02-28 10:20:00,273.77,273.96,273.7,273.91,1227.0,266.9026,267.0878,266.8343,267.0391,1227.0
2024-02-28 10:25:00,273.99,274.13,273.91,274.08,1816.0,267.1171,267.2535,267.0391,267.2048,1816.0
2024-02-28 10:30:00,273.96,274.37,273.96,274.37,3002.0,267.0878,267.4875,267.0878,267.4875,3002.0
2024-02-28 10:35:00,274.28,274.35,274.16,274.16,1077.0,267.3998,267.468,267.2828,267.2828,1077.0
2024-02-28 10:40:00,274.18,274.3,274.15,274.3,1900.0,267.3023,267.4193,267.273,267.4193,1900.0
2024-02-28 10:45:00,274.26,274.53,274.23,274.5,2684.0,267.3803,267.6435,267.351,267.6143,2684.0
2024-02-28 10:50:00,274.51,274.6,274.46,274.46,1114.0,267.624,267.7118,267.5753,267.5753,1114.0
2024-02-28 10:55:00,274.4,274.53,274.32,274.32,1494.0,267.5168,267.6435,267.4388,267.4388,1494.0
2024-02-28 11:00:00,274.48,274.48,274.21,274.25,762.0,267.5948,267.5948,267.3315,267.3705,762.0
2024-02-28 11:05:00,274.17,274.24,273.82,273.88,2202.0,267.2925,267.3608,266.9513,267.0098,2202.0
2024-02-28 11:10:00,273.86,273.86,273.85,273.86,100.0,266.9903,266.9903,266.9806,266.9903,100.0
2024-02-28 11:15:00,273.83,273.96,273.73,273.73,1415.0,266.9611,267.0878,266.8636,266.8636,1415.0
2024-02-28 11:20:00,273.68,273.72,273.61,273.69,2545.0,266.8148,266.8538,266.7466,266.8246,2545.0
2024-02-28 11:25:00,273.64,273.91,273.57,273.86,1487.0,266.7758,267.0391,266.7076,266.9903,1487.0
2024-02-28 11:30:00,273.78,273.8,273.7,273.8,1248.0,266.9123,266.9318,266.8343,266.9318,1248.0
2024-02-28 11:35:00,273.79,273.91,273.7,273.9,2030.0,266.9221,267.0391,266.8343,267.0293,2030.0
2024-02-28 11:40:00,273.88,274.11,273.87,274.09,2510.0,267.0098,267.234,267.0001,267.2145,2510.0
2024-02-28 11:45:00,274.09,274.15,273.95,274.0,2142.0,267.2145,267.273,267.0781,267.1268,2142.0
2024-02-28 11:50:00,274.01,274.05,273.95,274.01,1464.0,267.1366,267.1755,267.0781,267.1366,1464.0
2024-02-28 11:55:00,274.05,274.13,274.01,274.01,567.0,267.1755,267.2535,267.1366,267.1366,567.0
2024-02-28 12:00:00,273.92,273.96,273.72,273.9,1304.0,267.0488,267.0878,266.8538,267.0293,1304.0
2024-02-28 12:05:00,273.84,273.87,273.82,273.87,1035.0,266.9708,267.0001,266.9513,267.0001,1035.0
2024-02-28 12:10:00,273.86,273.92,273.83,273.92,500.0,266.9903,267.0488,266.9611,267.0488,500.0
2024-02-28 12:15:00,273.75,273.87,273.75,273.82,645.0,266.8831,267.0001,266.8831,266.9513,645.0
2024-02-28 12:20:00,273.76,273.86,273.74,273.86,1261.0,266.8928,266.9903,266.8733,266.9903,1261.0
2024-02-28 12:25:00,273.82,273.93,273.75,273.91,2020.0,266.9513,267.0586,266.8831,267.0391,2020.0
2024-02-28 12:30:00,273.88,273.88,273.78,273.86,1148.0,267.0098,267.0098,266.9123,266.9903,1148.0
2024-02-28 12:35:00,273.9,273.99,273.89,273.94,800.0,267.0293,267.1171,267.0196,267.0683,800.0
2024-02-28 12:40:00,273.92,274.17,273.91,274.11,4046.0,267.0488,267.2925,267.0391,267.234,4046.0
2024-02-28 12:45:00,274.1,274.18,274.06,274.1,1252.0,267.2243,267.3023,267.1853,267.2243,1252.0
2024-02-28 12:50:00,274.04,274.06,273.85,273.93,1269.0,267.1658,267.1853,266.9806,267.0586,1269.0
2024-02-28 12:55:00,273.96,274.03,273.91,273.92,1300.0,267.0878,267.1561,267.0391,267.0488,1300.0
2024-02-28 13:00:00,273.94,274.03,273.88,274.0,2290.0,267.0683,267.1561,267.0098,267.1268,2290.0
2024-02-28 13:05:00,274.0,274.07,273.95,273.99,1500.0,267.1268,267.195,267.0781,267.1171,1500.0
2024-02-28 13:10:00,273.97,274.18,273.97,274.18,2733.0,267.0976,267.3023,267.0976,267.3023,2733.0
2024-02-28 13:15:00,274.23,274.33,274.23,274.33,1080.0,267.351,267.4485,267.351,267.4485,1080.0
2024-02-28 13:20:00,274.22,274.5,274.22,274.49,1598.0,267.3413,267.6143,267.3413,267.6045,1598.0
2024-02-28 13:25:00,274.44,274.49,274.4,274.42,1064.0,267.5558,267.6045,267.5168,267.5363,1064.0
2024-02-28 13:30:00,274.41,274.45,274.35,274.4,1472.0,267.5265,267.5655,267.468,267.5168,1472.0
2024-02-28 13:35:00,274.44,274.47,274.35,274.39,700.0,267.5558,267.585,267.468,267.507,700.0
2024-02-28 13:40:00,274.43,274.43,274.34,274.34,1072.0,267.546,267.546,267.4583,267.4583,1072.0
2024-02-28 13:45:00,274.3,274.3,274.01,274.07,5977.0,267.4193,267.4193,267.1366,267.195,5977.0
2024-02-28 13:50:00,274.1,274.38,274.09,274.38,3041.0,267.2243,267.4973,267.2145,267.4973,3041.0
2024-02-28 13:55:00,274.39,274.55,274.39,274.47,1200.0,267.507,267.663,267.507,267.585,1200.0
2024-02-28 14:00:00,274.4,274.4,274.1,274.24,1308.0,267.5168,267.5168,267.2243,267.3608,1308.0
2024-02-28 14:05:00,274.19,274.19,274.03,274.09,3020.0,267.312,267.312,267.1561,267.2145,3020.0
2024-02-28 14:10:00,274.12,274.24,274.04,274.24,2401.0,267.2438,267.3608,267.1658,267.3608,2401.0
2024-02-28 14:15:00,274.17,274.43,274.12,274.37,2366.0,267.2925,267.546,267.2438,267.4875,2366.0
2024-02-28 14:20:00,274.43,274.43,274.29,274.3,2760.0,267.546,267.546,267.4095,267.4193,2760.0
2024-02-28 14:25:00,274.25,274.32,274.17,274.3,2205.0,267.3705,267.4388,267.2925,267.4193,2205.0
2024-02-28 14:30:00,274.22,274.36,274.19,274.36,1349.0,267.3413,267.4778,267.312,267.4778,1349.0
2024-02-28 14:35:00,274.21,274.43,274.16,274.34,3610.0,267.3315,267.546,267.2828,267.4583,3610.0
2024-02-28 14:40:00,274.38,274.38,274.23,274.24,1106.0,267.4973,267.4973,267.351,267.3608,1106.0
2024-02-28 14:45:00,274.31,274.53,274.26,274.41,1733.0,267.429,267.6435,267.3803,267.5265,1733.0
2024-02-28 14:50:00,274.36,274.45,274.32,274.44,3987.0,267.4778,267.5655,267.4388,267.5558,3987.0
2024-02-28 14:55:00,274.44,274.53,274.44,274.52,1575.0,267.5558,267.6435,267.5558,267.6338,1575.0
2024-02-28 15:00:00,274.53,274.66,274.49,274.56,2428.0,267.6435,267.7702,267.6045,267.6728,2428.0
2024-02-28 15:05:00,274.49,274.49,274.2,274.2,1986.0,267.6045,267.6045,267.3218,267.3218,1986.0
2024-02-28 15:10:00,274.2,274.34,274.2,274.28,1507.0,267.3218,267.4583,267.3218,267.3998,1507.0
2024-02-28 15:15:00,274.21,274.26,274.17,274.23,2233.0,267.3315,267.3803,267.2925,267.351,2233.0
2024-02-28 15:20:00,274.19,274.26,274.05,274.05,2581.0,267.312,267.3803,267.1755,267.1755,2581.0
2024-02-28 15:25:00,273.91,273.91,273.8,273.87,2278.0,267.0391,267.0391,266.9318,267.0001,2278.0
2024-02-28 15:30:00,273.78,274.02,273.78,274.02,3853.0,266.9123,267.1463,266.9123,267.1463,3853.0
2024-02-28 15:35:00,273.98,274.16,273.93,274.16,5818.0,267.1073,267.2828,267.0586,267.2828,5818.0
2024-02-28 15:40:00,274.19,274.34,274.1,274.28,6361.0,267.312,267.4583,267.2243,267.3998,6361.0
2024-02-28 15:45:00,274.31,274.56,274.3,274.37,11120.0,267.429,267.6728,267.4193,267.4875,11120.0
2024-02-28 15:50:00,274.4,274.5,273.88,274.13,34271.0,267.5168,267.6143,267.0098,267.2535,34271.0
2024-02-28 15:55:00,274.16,274.41,274.07,274.4,37127.0,267.2828,267.5265,267.195,267.5168,37127.0
2024-02-29 09:30:00,274.98,274.98,273.7,274.19,15439.0,268.0822,268.0822,266.8343,267.312,15439.0
2024-02-29 09:35:00,274.35,274.41,274.19,274.28,500.0,267.468,267.5265,267.312,267.3998,500.0
2024-02-29 09:40:00,273.99,274.55,273.98,274.55,1601.0,267.1171,267.663,267.1073,267.663,1601.0
2024-02-29 09:45:00,274.28,274.28,274.03,274.11,607.0,267.3998,267.3998,267.1561,267.234,607.0
2024-02-29 09:50:00,274.09,274.09,273.67,273.67,1976.0,267.2145,267.2145,266.8051,266.8051,1976.0
2024-02-29 09:55:00,273.63,273.65,273.63,273.63,300.0,266.7661,266.7856,266.7661,266.7661,300.0
2024-02-29 10:00:00,273.91,274.0,273.36,273.43,2900.0,267.0391,267.1268,266.5029,266.5711,2900.0
2024-02-29 10:05:00,273.31,273.34,273.03,273.26,9996.0,266.4541,266.4834,266.1811,266.4054,9996.0
2024-02-29 10:10:00,273.37,273.48,273.2,273.25,1293.0,266.5126,266.6198,266.3469,266.3956,1293.0
2024-02-29 10:15:00,273.44,273.47,273.15,273.29,769.0,266.5809,266.6101,266.2981,266.4346,769.0
2024-02-29 10:20:00,273.41,273.41,273.17,273.29,1216.0,266.5516,266.5516,266.3176,266.4346,1216.0
2024-02-29 10:25:00,273.38,273.38,273.26,273.34,400.0,266.5224,266.5224,266.4054,266.4834,400.0
2024-02-29 10:30:00,273.3,273.4,273.14,273.4,658.0,266.4444,266.5419,266.2884,266.5419,658.0
2024-02-29 10:35:00,273.25,273.26,273.12,273.13,906.0,266.3956,266.4054,266.2689,266.2786,906.0
2024-02-29 10:40:00,273.07,273.36,273.07,273.3,1700.0,266.2201,266.5029,266.2201,266.4444,1700.0
2024-02-29 10:45:00,273.36,273.36,273.36,273.36,100.0,266.5029,266.5029,266.5029,266.5029,100.0
2024-02-29 10:50:00,273.49,273.5,273.42,273.43,781.0,266.6296,266.6393,266.5614,266.5711,781.0
2024-02-29 10:55:00,273.38,273.43,273.26,273.4,2252.0,266.5224,266.5711,266.4054,266.5419,2252.0
2024-02-29 11:00:00,273.3,273.4,273.22,273.3,1676.0,266.4444,266.5419,266.3664,266.4444,1676.0
2024-02-29 11:05:00,273.3,273.38,273.16,273.21,1000.0,266.4444,266.5224,266.3079,266.3566,1000.0
2024-02-29 11:10:00,273.18,273.25,273.11,273.22,836.0,266.3274,266.3956,266.2591,266.3664,836.0
2024-02-29 11:15:00,273.11,273.19,273.07,273.19,2343.0,266.2591,266.3371,266.2201,266.3371,2343.0
2024-02-29 11:20:00,273.05,273.05,273.04,273.05,100.0,266.2006,266.2006,266.1909,266.2006,100.0
2024-02-29 11:25:00,273.06,273.19,272.96,273.01,5258.0,266.2104,266.3371,266.1129,266.1616,5258.0
2024-02-29 11:30:00,272.99,273.1,272.99,273.04,1586.0,266.1421,266.2494,266.1421,266.1909,1586.0
2024-02-29 11:35:00,273.01,273.01,272.59,272.59,580.0,266.1616,266.1616,265.7522,265.7522,580.0
2024-02-29 11:40:00,272.62,272.62,272.49,272.56,1100.0,265.7814,265.7814,265.6547,265.7229,1100.0
2024-02-29 11:45:00,272.55,272.55,272.55,272.55,100.0,265.7132,265.7132,265.7132,265.7132,100.0
2024-02-29 11:50:00,272.55,272.56,272.37,272.51,1391.0,265.7132,265.7229,265.5377,265.6742,1391.0
2024-02-29 11:55:00,272.4,272.67,272.39,272.55,2229.0,265.5669,265.8302,265.5572,265.7132,2229.0
2024-02-29 12:00:00,272.71,272.82,272.71,272.82,571.0,265.8692,265.9764,265.8692,265.9764,571.0
2024-02-29 12:05:00,272.98,272.98,272.64,272.65,817.0,266.1324,266.1324,265.8009,265.8107,817.0
2024-02-29 12:10:00,272.63,272.78,272.62,272.78,1131.0,265.7912,265.9374,265.7814,265.9374,1131.0
2024-02-29 12:15:00,272.73,272.93,272.73,272.85,747.0,265.8887,266.0836,265.8887,266.0057,747.0
2024-02-29 12:20:00,272.92,273.2,272.92,273.17,5021.0,266.0739,266.3469,266.0739,266.3176,5021.0
2024-02-29 12:25:00,273.17,273.22,273.07,273.16,5408.0,266.3176,266.3664,266.2201,266.3079,5408.0
2024-02-29 12:30:00,273.12,273.34,273.12,273.22,9949.0,266.2689,266.4834,266.2689,266.3664,9949.0
2024-02-29 12:35:00,273.12,273.2,273.1,273.2,641.0,266.2689,266.3469,266.2494,266.3469,641.0
2024-02-29 12:40:00,273.13,273.37,273.13,273.36,1552.0,266.2786,266.5126,266.2786,266.5029,1552.0
2024-02-29 12:45:00,273.49,273.67,273.49,273.55,1551.0,266.6296,266.8051,266.6296,266.6881,1551.0
2024-02-29 12:50:00,273.55,273.64,273.44,273.44,3240.0,266.6881,266.7758,266.5809,266.5809,3240.0
2024-02-29 12:55:00,273.34,273.34,273.24,273.26,600.0,266.4834,266.4834,266.3859,266.4054,600.0
2024-02-29 13:00:00,273.34,273.34,273.2,273.2,455.0,266.4834,266.4834,266.3469,266.3469,455.0
2024-02-29 13:05:00,273.19,273.2,272.89,273.05,5488.0,266.3371,266.3469,266.0446,266.2006,5488.0
2024-02-29 13:10:00,273.05,273.17,273.05,273.17,200.0,266.2006,266.3176,266.2006,266.3176,200.0
2024-02-29 13:15:00,273.23,273.23,273.09,273.09,4610.0,266.3761,266.3761,266.2396,266.2396,4610.0
2024-02-29 13:20:00,273.16,273.19,273.15,273.18,610.0,266.3079,266.3371,266.2981,266.3274,610.0
2024-02-29 13:25:00,273.14,273.14,273.08,273.11,934.0,266.2884,266.2884,266.2299,266.2591,934.0
2024-02-29 13:30:00,273.04,273.09,273.03,273.09,662.0,266.1909,266.2396,266.1811,266.2396,662.0
2024-02-29 13:35:00,272.99,272.99,272.99,272.99,100.0,266.1421,266.1421,266.1421,266.1421,100.0
2024-02-29 13:40:00,273.01,273.1,273.01,273.1,2031.0,266.1616,266.2494,266.1616,266.2494,2031.0
2024-02-29 13:45:00,272.98,272.98,272.59,272.6,2871.0,266.1324,266.1324,265.7522,265.7619,2871.0
2024-02-29 13:50:00,272.61,272.79,272.56,272.66,4597.0,265.7717,265.9472,265.7229,265.8204,4597.0
2024-02-29 13:55:00,272.62,272.71,272.43,272.43,1101.0,265.7814,265.8692,265.5962,265.5962,1101.0
2024-02-29 14:00:00,272.59,273.13,272.54,273.05,4165.0,265.7522,266.2786,265.7034,266.2006,4165.0
2024-02-29 14:05:00,272.96,273.1,272.91,273.1,1111.0,266.1129,266.2494,266.0641,266.2494,1111.0
2024-02-29 14:10:00,273.15,273.27,273.1,273.26,2033.0,266.2981,266.4151,266.2494,266.4054,2033.0
2024-02-29 14:15:00,273.28,273.62,273.28,273.59,1660.0,266.4249,266.7563,266.4249,266.7271,1660.0
2024-02-29 14:20:00,273.59,273.59,273.41,273.45,1486.0,266.7271,266.7271,266.5516,266.5906,1486.0
2024-02-29 14:25:00,273.39,273.42,273.19,273.29,2258.0,266.5321,266.5614,266.3371,266.4346,2258.0
2024-02-29 14:30:00,273.29,273.34,273.26,273.26,911.0,266.4346,266.4834,266.4054,266.4054,911.0
2024-02-29 14:35:00,273.33,273.33,273.22,273.28,1100.0,266.4736,266.4736,266.3664,266.4249,1100.0
2024-02-29 14:40:00,273.37,273.43,273.25,273.29,1955.0,266.5126,266.5711,266.3956,266.4346,1955.0
2024-02-29 14:45:00,273.27,273.4,273.26,273.4,907.0,266.4151,266.5419,266.4054,266.5419,907.0
2024-02-29 14:50:00,273.33,273.33,273.27,273.3,600.0,266.4736,266.4736,266.4151,266.4444,600.0
2024-02-29 14:55:00,273.23,273.27,273.16,273.27,2425.0,266.3761,266.4151,266.3079,266.4151,2425.0
2024-02-29 15:00:00,273.27,273.41,273.15,273.16,3380.0,266.4151,266.5516,266.2981,266.3079,3380.0
2024-02-29 15:05:00,273.22,273.38,273.21,273.31,2886.0,266.3664,266.5224,266.3566,266.4541,2886.0
2024-02-29 15:10:00,273.32,273.36,273.31,273.36,1367.0,266.4639,266.5029,266.4541,266.5029,1367.0
2024-02-29 15:15:00,273.35,273.46,273.31,273.46,2460.0,266.4931,266.6003,266.4541,266.6003,2460.0
2024-02-29 15:20:00,273.48,273.5,273.32,273.5,1719.0,266.6198,266.6393,266.4639,266.6393,1719.0
2024-02-29 15:25:00,273.45,273.66,273.43,273.62,2271.0,266.5906,266.7953,266.5711,266.7563,2271.0
2024-02-29 15:30:00,273.66,273.73,273.29,273.29,7541.0,266.7953,266.8636,266.4346,266.4346,7541.0
2024-02-29 15:35:00,273.29,273.43,273.07,273.43,14930.0,266.4346,266.5711,266.2201,266.5711,14930.0
2024-02-29 15:40:00,273.45,273.67,273.45,273.52,3368.0,266.5906,266.8051,266.5906,266.6588,3368.0
2024-02-29 15:45:00,273.58,273.7,273.51,273.57,8682.0,266.7173,266.8343,266.6491,266.7076,8682.0
2024-02-29 15:50:00,273.6,273.71,273.35,273.48,31382.0,266.7368,266.8441,266.4931,266.6198,31382.0
2024-02-29 15:55:00,273.55,273.84,272.97,272.99,34535.0,266.6881,266.9708,266.1226,266.1421,34535.0
2024-03-01 09:30:00,273.25,273.3,272.0,272.39,13767.0,266.3956,266.4444,265.177,265.5572,13767.0
2024-03-01 09:35:00,272.41,272.67,272.41,272.67,2169.0,265.5767,265.8302,265.5767,265.8302,2169.0
2024-03-01 09:40:00,272.24,272.48,271.86,272.0,2494.0,265.411,265.6449,265.0405,265.177,2494.0
2024-03-01 09:45:00,271.69,272.07,271.69,272.07,300.0,264.8747,265.2452,264.8747,265.2452,300.0
2024-03-01 09:50:00,272.1,272.11,271.62,271.62,2702.0,265.2745,265.2842,264.8065,264.8065,2702.0
2024-03-01 09:55:00,271.73,271.94,271.43,271.75,3480.0,264.9137,265.1185,264.6213,264.9332,3480.0
2024-03-01 10:00:00,272.07,272.07,271.5,271.5,6669.0,265.2452,265.2452,264.6895,264.6895,6669.0
2024-03-01 10:05:00,271.56,271.88,271.55,271.87,3360.0,264.748,265.06,264.7383,265.0502,3360.0
2024-03-01 10:10:00,271.99,272.07,271.74,272.0,2769.0,265.1672,265.2452,264.9235,265.177,2769.0
2024-03-01 10:15:00,271.98,272.09,271.7,271.82,6607.0,265.1575,265.2647,264.8845,265.0015,6607.0
2024-03-01 10:20:00,271.94,272.08,271.87,272.06,3151.0,265.1185,265.255,265.0502,265.2355,3151.0
2024-03-01 10:25:00,271.95,272.37,271.95,272.37,1600.0,265.1282,265.5377,265.1282,265.5377,1600.0
2024-03-01 10:30:00,272.26,272.53,272.05,272.05,2210.0,265.4305,265.6937,265.2257,265.2257,2210.0
2024-03-01 10:35:00,272.0,272.17,271.79,271.84,1609.0,265.177,265.3427,264.9722,265.021,1609.0
2024-03-01 10:40:00,271.85,272.13,271.84,272.07,2502.0,265.0307,265.3037,265.021,265.2452,2502.0
2024-03-01 10:45:00,271.99,272.16,271.97,272.08,2805.0,265.1672,265.333,265.1477,265.255,2805.0
2024-03-01 10:50:00,272.07,272.14,271.93,271.93,1971.0,265.2452,265.3135,265.1087,265.1087,1971.0
2024-03-01 10:55:00,271.99,272.14,271.38,271.4,2972.0,265.1672,265.3135,264.5725,264.592,2972.0
2024-03-01 11:00:00,271.54,271.92,271.53,271.92,2640.0,264.7285,265.099,264.7188,265.099,2640.0
2024-03-01 11:05:00,271.92,272.54,271.91,272.43,12796.0,265.099,265.7034,265.0892,265.5962,12796.0
2024-03-01 11:10:00,272.36,272.69,272.02,272.06,5026.0,265.5279,265.8497,265.1965,265.2355,5026.0
2024-03-01 11:15:00,272.2,272.23,271.82,271.82,1855.0,265.372,265.4012,265.0015,265.0015,1855.0
2024-03-01 11:20:00,271.76,272.0,271.53,271.53,7311.0,264.943,265.177,264.7188,264.7188,7311.0
2024-03-01 11:25:00,271.53,271.53,271.22,271.42,3141.0,264.7188,264.7188,264.4165,264.6115,3141.0
2024-03-01 11:30:00,271.52,271.54,271.05,271.35,4033.0,264.709,264.7285,264.2508,264.5433,4033.0
2024-03-01 11:35:00,271.38,271.67,271.21,271.63,4976.0,264.5725,264.8553,264.4068,264.8163,4976.0
2024-03-01 11:40:00,271.55,271.64,271.55,271.57,900.0,264.7383,264.826,264.7383,264.7578,900.0
2024-03-01 11:45:00,271.65,271.69,271.57,271.57,2157.0,264.8358,264.8747,264.7578,264.7578,2157.0
2024-03-01 11:50:00,271.58,271.58,271.48,271.48,1063.0,264.7675,264.7675,264.67,264.67,1063.0
2024-03-01 11:55:00,271.37,271.69,271.37,271.68,964.0,264.5628,264.8747,264.5628,264.865,964.0
2024-03-01 12:00:00,271.58,271.81,271.58,271.81,901.0,264.7675,264.9917,264.7675,264.9917,901.0
2024-03-01 12:05:00,271.85,271.85,271.63,271.72,1955.0,265.0307,265.0307,264.8163,264.904,1955.0
2024-03-01 12:10:00,271.69,271.78,271.62,271.71,1194.0,264.8747,264.9625,264.8065,264.8942,1194.0
2024-03-01 12:15:00,271.71,271.92,271.71,271.92,1059.0,264.8942,265.099,264.8942,265.099,1059.0
2024-03-01 12:20:00,271.86,272.0,271.86,272.0,1023.0,265.0405,265.177,265.0405,265.177,1023.0
2024-03-01 12:25:00,271.93,271.93,271.77,271.77,2162.0,265.1087,265.1087,264.9527,264.9527,2162.0
2024-03-01 12:30:00,271.89,271.89,271.73,271.83,622.0,265.0697,265.0697,264.9137,265.0112,622.0
2024-03-01 12:35:00,271.92,272.03,271.81,272.03,1214.0,265.099,265.2062,264.9917,265.2062,1214.0
2024-03-01 12:40:00,271.88,271.88,271.6,271.6,1587.0,265.06,265.06,264.787,264.787,1587.0
2024-03-01 12:45:00,271.69,271.69,271.68,271.69,100.0,264.8747,264.8747,264.865,264.8747,100.0
2024-03-01 12:50:00,271.69,271.77,271.68,271.75,1373.0,264.8747,264.9527,264.865,264.9332,1373.0
2024-03-01 12:55:00,271.72,271.76,271.67,271.7,909.0,264.904,264.943,264.8553,264.8845,909.0
2024-03-01 13:00:00,271.63,271.66,271.61,271.61,1130.0,264.8163,264.8455,264.7968,264.7968,1130.0
2024-03-01 13:05:00,271.61,271.73,271.6,271.73,1232.0,264.7968,264.9137,264.787,264.9137,1232.0
2024-03-01 13:10:00,271.73,271.8,271.69,271.69,1201.0,264.9137,264.982,264.8747,264.8747,1201.0
2024-03-01 13:15:00,271.68,271.76,271.68,271.7,841.0,264.865,264.943,264.865,264.8845,841.0
2024-03-01 13:20:00,271.63,271.84,271.63,271.75,1605.0,264.8163,265.021,264.8163,264.9332,1605.0
2024-03-01 13:25:00,271.67,271.85,271.67,271.84,1522.0,264.8553,265.0307,264.8553,265.021,1522.0
2024-03-01 13:30:00,271.84,271.85,271.8,271.82,1512.0,265.021,265.0307,264.982,265.0015,1512.0
2024-03-01 13:35:00,271.77,271.77,271.64,271.75,780.0,264.9527,264.9527,264.826,264.9332,780.0
2024-03-01 13:40:00,271.68,271.86,271.68,271.83,1474.0,264.865,265.0405,264.865,265.0112,1474.0
2024-03-01 13:45:00,271.86,271.92,271.56,271.58,2801.0,265.0405,265.099,264.748,264.7675,2801.0
2024-03-01 13:50:00,271.59,271.59,271.22,271.41,2723.0,264.7773,264.7773,264.4165,264.6018,2723.0
2024-03-01 13:55:00,271.41,271.79,271.39,271.79,2299.0,264.6018,264.9722,264.5823,264.9722,2299.0
2024-03-01 14:00:00,271.81,271.94,271.78,271.85,1820.0,264.9917,265.1185,264.9625,265.0307,1820.0
2024-03-01 14:05:00,271.83,272.15,271.83,272.14,1112.0,265.0112,265.3232,265.0112,265.3135,1112.0
2024-03-01 14:10:00,272.11,272.25,272.04,272.13,3622.0,265.2842,265.4207,265.216,265.3037,3622.0
2024-03-01 14:15:00,272.19,272.19,272.09,272.09,1073.0,265.3622,265.3622,265.2647,265.2647,1073.0
2024-03-01 14:20:00,272.02,272.16,272.02,272.08,1604.0,265.1965,265.333,265.1965,265.255,1604.0
2024-03-01 14:25:00,272.0,272.08,272.0,272.07,2200.0,265.177,265.255,265.177,265.2452,2200.0
2024-03-01 14:30:00,272.13,272.16,271.83,271.9,2722.0,265.3037,265.333,265.0112,265.0795,2722.0
2024-03-01 14:35:00,271.9,272.02,271.86,272.0,2216.0,265.0795,265.1965,265.0405,265.177,2216.0
2024-03-01 14:40:00,271.88,271.99,271.83,271.83,2105.0,265.06,265.1672,265.0112,265.0112,2105.0
2024-03-01 14:45:00,271.83,271.93,271.72,271.72,3017.0,265.0112,265.1087,264.904,264.904,3017.0
2024-03-01 14:50:00,271.72,271.8,271.72,271.73,2688.0,264.904,264.982,264.904,264.9137,2688.0
2024-03-01 14:55:00,271.73,271.78,271.73,271.75,2175.0,264.9137,264.9625,264.9137,264.9332,2175.0
2024-03-01 15:00:00,271.72,271.72,271.64,271.64,2850.0,264.904,264.904,264.826,264.826,2850.0
2024-03-01 15:05:00,271.7,271.7,271.51,271.61,5385.0,264.8845,264.8845,264.6993,264.7968,5385.0
2024-03-01 15:10:00,271.57,271.71,271.57,271.66,2206.0,264.7578,264.8942,264.7578,264.8455,2206.0
2024-03-01 15:15:00,271.74,271.79,271.7,271.73,5465.0,264.9235,264.9722,264.8845,264.9137,5465.0
2024-03-01 15:20:00,271.77,272.09,271.7,272.09,3647.0,264.9527,265.2647,264.8845,265.2647,3647.0
2024-03-01 15:25:00,272.09,272.17,272.04,272.17,3376.0,265.2647,265.3427,265.216,265.3427,3376.0
2024-03-01 15:30:00,272.15,272.17,271.98,272.13,5178.0,265.3232,265.3427,265.1575,265.3037,5178.0
2024-03-01 15:35:00,272.16,272.2,272.05,272.07,4069.0,265.333,265.372,265.2257,265.2452,4069.0
2024-03-01 15:40:00,272.09,272.13,272.01,272.08,9188.0,265.2647,265.3037,265.1867,265.255,9188.0
2024-03-01 15:45:00,272.13,272.22,272.09,272.12,5712.0,265.3037,265.3915,265.2647,265.294,5712.0
2024-03-01 15:50:00,272.18,272.22,271.97,272.22,17511.0,265.3525,265.3915,265.1477,265.3915,17511.0
2024-03-01 15:55:00,272.22,272.3,271.92,271.94,47418.0,265.3915,265.4694,265.099,265.1185,47418.0
2024-03-04 09:30:00,272.0,272.84,271.95,272.34,17619.0,265.177,265.9959,265.1282,265.5084,17619.0
2024-03-04 09:35:00,272.68,272.68,271.9,271.92,3754.0,265.8399,265.8399,265.0795,265.099,3754.0
2024-03-04 09:40:00,271.88,272.5,271.82,272.39,6201.0,265.06,265.6644,265.0015,265.5572,6201.0
2024-03-04 09:45:00,272.62,273.14,272.6,272.6,7510.0,265.7814,266.2884,265.7619,265.7619,7510.0
2024-03-04 09:50:00,272.82,273.38,272.55,273.36,10794.0,265.9764,266.5224,265.7132,266.5029,10794.0
2024-03-04 09:55:00,273.25,273.49,273.14,273.45,4273.0,266.3956,266.6296,266.2884,266.5906,4273.0
2024-03-04 10:00:00,273.46,273.54,272.86,272.95,2760.0,266.6003,266.6783,266.0154,266.1031,2760.0
2024-03-04 10:05:00,272.95,272.96,272.44,272.47,2143.0,266.1031,266.1129,265.6059,265.6352,2143.0
2024-03-04 10:10:00,272.41,272.52,272.14,272.15,2043.0,265.5767,265.6839,265.3135,265.3232,2043.0
2024-03-04 10:15:00,272.22,272.37,272.04,272.23,8674.0,265.3915,265.5377,265.216,265.4012,8674.0
2024-03-04 10:20:00,272.25,272.32,272.17,272.24,2500.0,265.4207,265.4889,265.3427,265.411,2500.0
2024-03-04 10:25:00,272.19,272.52,272.01,272.52,1547.0,265.3622,265.6839,265.1867,265.6839,1547.0
2024-03-04 10:30:00,272.41,272.41,271.95,271.95,4311.0,265.5767,265.5767,265.1282,265.1282,4311.0
2024-03-04 10:35:00,271.89,271.89,271.41,271.69,9120.0,265.0697,265.0697,264.6018,264.8747,9120.0
2024-03-04 10:40:00,271.69,271.69,271.5,271.5,5708.0,264.8747,264.8747,264.6895,264.6895,5708.0
2024-03-04 10:45:00,271.5,271.61,271.39,271.59,4056.0,264.6895,264.7968,264.5823,264.7773,4056.0
2024-03-04 10:50:00,271.59,272.34,271.51,272.22,5797.0,264.7773,265.5084,264.6993,265.3915,5797.0
2024-03-04 10:55:00,272.22,272.33,272.18,272.19,2535.0,265.3915,265.4987,265.3525,265.3622,2535.0
2024-03-04 11:00:00,272.24,272.77,272.19,272.76,4936.0,265.411,265.9277,265.3622,265.9179,4936.0
2024-03-04 11:05:00,272.77,273.29,272.75,273.29,2679.0,265.9277,266.4346,265.9082,266.4346,2679.0
2024-03-04 11:10:00,273.19,273.29,273.17,273.28,1700.0,266.3371,266.4346,266.3176,266.4249,1700.0
2024-03-04 11:15:00,273.26,273.5,273.14,273.49,5461.0,266.4054,266.6393,266.2884,266.6296,5461.0
2024-03-04 11:20:00,273.57,273.74,273.48,273.61,3148.0,266.7076,266.8733,266.6198,266.7466,3148.0
2024-03-04 11:25:00,273.69,273.88,273.69,273.69,1095.0,266.8246,267.0098,266.8246,266.8246,1095.0
2024-03-04 11:30:00,273.73,273.81,273.65,273.76,6019.0,266.8636,266.9416,266.7856,266.8928,6019.0
2024-03-04 11:35:00,273.67,273.95,273.67,273.85,11157.0,266.8051,267.0781,266.8051,266.9806,11157.0
2024-03-04 11:40:00,273.85,274.2,273.85,274.2,4368.0,266.9806,267.3218,266.9806,267.3218,4368.0
2024-03-04 11:45:00,274.21,274.38,274.14,274.15,4643.0,267.3315,267.4973,267.2633,267.273,4643.0
2024-03-04 11:50:00,274.22,274.29,273.87,273.87,3487.0,267.3413,267.4095,267.0001,267.0001,3487.0
2024-03-04 11:55:00,273.9,274.04,273.84,274.0,3422.0,267.0293,267.1658,266.9708,267.1268,3422.0
2024-03-04 12:00:00,274.02,274.18,273.98,274.01,4545.0,267.1463,267.3023,267.1073,267.1366,4545.0
2024-03-04 12:05:00,274.11,274.25,274.1,274.21,4455.0,267.234,267.3705,267.2243,267.3315,4455.0
2024-03-04 12:10:00,274.19,274.39,274.19,274.23,2181.0,267.312,267.507,267.312,267.351,2181.0
2024-03-04 12:15:00,274.24,274.5,274.21,274.5,1472.0,267.3608,267.6143,267.3315,267.6143,1472.0
2024-03-04 12:20:00,274.4,274.59,274.36,274.59,4900.0,267.5168,267.702,267.4778,267.702,4900.0
2024-03-04 12:25:00,274.48,274.74,274.48,274.62,2590.0,267.5948,267.8482,267.5948,267.7313,2590.0
2024-03-04 12:30:00,274.57,274.94,274.56,274.94,7776.0,267.6825,268.0432,267.6728,268.0432,7776.0
2024-03-04 12:35:00,274.94,275.2,274.84,274.99,27538.0,268.0432,268.2967,267.9457,268.092,27538.0
2024-03-04 12:40:00,274.98,274.98,274.5,274.85,4780.0,268.0822,268.0822,267.6143,267.9555,4780.0
2024-03-04 12:45:00,274.9,275.15,274.81,275.04,4863.0,268.0042,268.248,267.9165,268.1407,4863.0
2024-03-04 12:50:00,274.99,275.19,274.95,275.0,7221.0,268.092,268.287,268.053,268.1017,7221.0
2024-03-04 12:55:00,275.0,275.0,274.79,274.91,2608.0,268.1017,268.1017,267.897,268.014,2608.0
2024-03-04 13:00:00,274.9,274.95,274.79,274.82,1706.0,268.0042,268.053,267.897,267.9262,1706.0
2024-03-04 13:05:00,274.86,274.96,274.81,274.86,3460.0,267.9652,268.0627,267.9165,267.9652,3460.0
2024-03-04 13:10:00,274.88,274.96,274.7,274.72,3006.0,267.9847,268.0627,267.8092,267.8287,3006.0
2024-03-04 13:15:00,274.73,274.87,274.69,274.87,1704.0,267.8385,267.975,267.7995,267.975,1704.0
2024-03-04 13:20:00,274.85,275.24,274.84,275.0,7759.0,267.9555,268.3357,267.9457,268.1017,7759.0
2024-03-04 13:25:00,275.08,275.3,275.08,275.26,2841.0,268.1797,268.3942,268.1797,268.3552,2841.0
2024-03-04 13:30:00,275.17,275.17,275.0,275.03,3789.0,268.2675,268.2675,268.1017,268.131,3789.0
2024-03-04 13:35:00,275.09,275.2,275.0,275.18,969.0,268.1895,268.2967,268.1017,268.2772,969.0
2024-03-04 13:40:00,275.18,275.27,275.08,275.27,1809.0,268.2772,268.3649,268.1797,268.3649,1809.0
2024-03-04 13:45:00,275.18,275.25,274.98,275.0,3510.0,268.2772,268.3454,268.0822,268.1017,3510.0
2024-03-04 13:50:00,274.99,275.27,274.99,275.2,5406.0,268.092,268.3649,268.092,268.2967,5406.0
2024-03-04 13:55:00,275.22,275.22,274.94,274.94,1943.0,268.3162,268.3162,268.0432,268.0432,1943.0
2024-03-04 14:00:00,274.94,274.94,274.76,274.87,2883.0,268.0432,268.0432,267.8677,267.975,2883.0
2024-03-04 14:05:00,274.83,274.83,274.75,274.77,2313.0,267.936,267.936,267.858,267.8775,2313.0
2024-03-04 14:10:00,274.78,274.78,274.53,274.53,5310.0,267.8872,267.8872,267.6435,267.6435,5310.0
2024-03-04 14:15:00,274.55,274.61,274.4,274.43,3101.0,267.663,267.7215,267.5168,267.546,3101.0
2024-03-04 14:20:00,274.32,274.32,274.14,274.29,2432.0,267.4388,267.4388,267.2633,267.4095,2432.0
2024-03-04 14:25:00,274.34,274.49,274.34,274.49,1800.0,267.4583,267.6045,267.4583,267.6045,1800.0
2024-03-04 14:30:00,274.45,274.5,274.36,274.38,2429.0,267.5655,267.6143,267.4778,267.4973,2429.0
2024-03-04 14:35:00,274.32,274.75,274.32,274.74,3040.0,267.4388,267.858,267.4388,267.8482,3040.0
2024-03-04 14:40:00,274.73,274.9,274.62,274.84,4604.0,267.8385,268.0042,267.7313,267.9457,4604.0
2024-03-04 14:45:00,274.78,274.87,274.67,274.72,3968.0,267.8872,267.975,267.78,267.8287,3968.0
2024-03-04 14:50:00,274.79,275.25,274.72,275.16,5050.0,267.897,268.3454,267.8287,268.2577,5050.0
2024-03-04 14:55:00,275.12,275.24,275.01,275.04,2974.0,268.2187,268.3357,268.1115,268.1407,2974.0
2024-03-04 15:00:00,275.03,275.04,274.88,274.94,5145.0,268.131,268.1407,267.9847,268.0432,5145.0
2024-03-04 15:05:00,274.94,275.01,274.7,274.75,6591.0,268.0432,268.1115,267.8092,267.858,6591.0
2024-03-04 15:10:00,274.74,274.77,274.66,274.74,2161.0,267.8482,267.8775,267.7702,267.8482,2161.0
2024-03-04 15:15:00,274.7,275.01,274.7,274.91,6536.0,267.8092,268.1115,267.8092,268.014,6536.0
2024-03-04 15:20:00,274.91,275.06,274.87,275.03,7238.0,268.014,268.1602,267.975,268.131,7238.0
2024-03-04 15:25:00,275.06,275.29,275.06,275.24,8097.0,268.1602,268.3844,268.1602,268.3357,8097.0
2024-03-04 15:30:00,275.21,275.34,275.18,275.23,7635.0,268.3065,268.4332,268.2772,268.3259,7635.0
2024-03-04 15:35:00,275.21,275.23,274.99,275.14,10519.0,268.3065,268.3259,268.092,268.2382,10519.0
2024-03-04 15:40:00,275.21,275.24,275.1,275.12,4437.0,268.3065,268.3357,268.1992,268.2187,4437.0
2024-03-04 15:45:00,275.09,275.09,274.74,274.74,10243.0,268.1895,268.1895,267.8482,267.8482,10243.0
2024-03-04 15:50:00,274.75,275.15,274.75,275.07,11595.0,267.858,268.248,267.858,268.17,11595.0
2024-03-04 15:55:00,275.12,275.22,274.68,274.7,36711.0,268.2187,268.3162,267.7897,267.8092,36711.0
2024-03-05 09:30:00,275.57,276.06,274.99,275.99,23994.0,268.6574,269.1351,268.092,269.0669,23994.0
2024-03-05 09:35:00,276.0,276.89,276.0,276.5,2419.0,269.0766,269.9443,269.0766,269.5641,2419.0
2024-03-05 09:40:00,276.87,277.43,276.59,277.01,6617.0,269.9248,270.4708,269.6518,270.0613,6617.0
2024-03-05 09:45:00,276.73,277.32,276.69,276.95,10654.0,269.7883,270.3635,269.7493,270.0028,10654.0
2024-03-05 09:50:00,277.06,277.07,276.61,276.65,4011.0,270.11,270.1198,269.6713,269.7103,4011.0
2024-03-05 09:55:00,276.62,276.76,276.44,276.65,8557.0,269.6811,269.8176,269.5056,269.7103,8557.0
2024-03-05 10:00:00,276.7,276.88,276.05,276.13,7826.0,269.7591,269.9346,269.1254,269.2034,7826.0
2024-03-05 10:05:00,276.21,276.27,275.87,275.93,7035.0,269.2814,269.3399,268.9499,269.0084,7035.0
2024-03-05 10:10:00,275.76,275.87,275.31,275.85,6583.0,268.8427,268.9499,268.4039,268.9304,6583.0
2024-03-05 10:15:00,275.82,275.98,275.69,275.69,4580.0,268.9011,269.0571,268.7744,268.7744,4580.0
2024-03-05 10:20:00,275.78,275.78,275.22,275.23,7348.0,268.8622,268.8622,268.3162,268.3259,7348.0
2024-03-05 10:25:00,275.23,275.4,275.04,275.4,2672.0,268.3259,268.4917,268.1407,268.4917,2672.0
2024-03-05 10:30:00,275.4,275.4,274.9,275.19,5102.0,268.4917,268.4917,268.0042,268.287,5102.0
2024-03-05 10:35:00,275.09,275.18,274.52,274.85,19369.0,268.1895,268.2772,267.6338,267.9555,19369.0
2024-03-05 10:40:00,274.82,275.12,274.58,274.7,10040.0,267.9262,268.2187,267.6923,267.8092,10040.0
2024-03-05 10:45:00,274.6,274.73,274.59,274.63,2653.0,267.7118,267.8385,267.702,267.741,2653.0
2024-03-05 10:50:00,274.8,275.16,274.7,274.96,4494.0,267.9067,268.2577,267.8092,268.0627,4494.0
2024-03-05 10:55:00,274.94,275.38,274.93,275.09,2849.0,268.0432,268.4722,268.0335,268.1895,2849.0
2024-03-05 11:00:00,275.19,275.61,275.09,275.34,6795.0,268.287,268.6964,268.1895,268.4332,6795.0
2024-03-05 11:05:00,275.29,275.29,275.05,275.15,4070.0,268.3844,268.3844,268.1505,268.248,4070.0
2024-03-05 11:10:00,275.12,275.15,274.82,274.88,4471.0,268.2187,268.248,267.9262,267.9847,4471.0
2024-03-05 11:15:00,274.89,274.89,274.49,274.49,4178.0,267.9945,267.9945,267.6045,267.6045,4178.0
2024-03-05 11:20:00,274.54,274.58,274.0,274.52,6484.0,267.6533,267.6923,267.1268,267.6338,6484.0
2024-03-05 11:25:00,274.51,274.68,274.49,274.49,3437.0,267.624,267.7897,267.6045,267.6045,3437.0
2024-03-05 11:30:00,274.58,274.83,274.58,274.62,3212.0,267.6923,267.936,267.6923,267.7313,3212.0
2024-03-05 11:35:00,274.68,274.79,274.57,274.59,3501.0,267.7897,267.897,267.6825,267.702,3501.0
2024-03-05 11:40:00,274.67,274.67,274.28,274.35,3409.0,267.78,267.78,267.3998,267.468,3409.0
2024-03-05 11:45:00,274.44,274.56,274.44,274.56,2190.0,267.5558,267.6728,267.5558,267.6728,2190.0
2024-03-05 11:50:00,274.6,274.67,274.46,274.54,3681.0,267.7118,267.78,267.5753,267.6533,3681.0
2024-03-05 11:55:00,274.54,274.57,274.29,274.47,4946.0,267.6533,267.6825,267.4095,267.585,4946.0
2024-03-05 12:00:00,274.39,274.4,274.17,274.32,2388.0,267.507,267.5168,267.2925,267.4388,2388.0
2024-03-05 12:05:00,274.37,274.57,274.37,274.5,2300.0,267.4875,267.6825,267.4875,267.6143,2300.0
2024-03-05 12:10:00,274.52,274.66,274.45,274.57,1750.0,267.6338,267.7702,267.5655,267.6825,1750.0
2024-03-05 12:15:00,274.43,274.44,274.3,274.44,4236.0,267.546,267.5558,267.4193,267.5558,4236.0
2024-03-05 12:20:00,274.44,274.52,274.18,274.48,6409.0,267.5558,267.6338,267.3023,267.5948,6409.0
2024-03-05 12:25:00,274.48,274.48,274.14,274.14,2042.0,267.5948,267.5948,267.2633,267.2633,2042.0
2024-03-05 12:30:00,274.11,274.17,273.85,273.93,3773.0,267.234,267.2925,266.9806,267.0586,3773.0
2024-03-05 12:35:00,273.88,273.92,273.6,273.66,3135.0,267.0098,267.0488,266.7368,266.7953,3135.0
2024-03-05 12:40:00,273.59,273.71,273.5,273.71,3146.0,266.7271,266.8441,266.6393,266.8441,3146.0
2024-03-05 12:45:00,273.78,273.97,273.78,273.9,1892.0,266.9123,267.0976,266.9123,267.0293,1892.0
2024-03-05 12:50:00,273.76,273.96,273.74,273.96,1962.0,266.8928,267.0878,266.8733,267.0878,1962.0
2024-03-05 12:55:00,273.94,274.18,273.94,274.14,3172.0,267.0683,267.3023,267.0683,267.2633,3172.0
2024-03-05 13:00:00,274.17,274.24,274.02,274.02,3783.0,267.2925,267.3608,267.1463,267.1463,3783.0
2024-03-05 13:05:00,273.96,274.25,273.96,274.21,2599.0,267.0878,267.3705,267.0878,267.3315,2599.0
2024-03-05 13:10:00,274.23,274.27,274.11,274.27,2973.0,267.351,267.39,267.234,267.39,2973.0
2024-03-05 13:15:00,274.27,274.28,274.11,274.12,2061.0,267.39,267.3998,267.234,267.2438,2061.0
2024-03-05 13:20:00,274.08,274.14,274.06,274.11,900.0,267.2048,267.2633,267.1853,267.234,900.0
2024-03-05 13:25:00,274.12,274.36,274.05,274.3,3366.0,267.2438,267.4778,267.1755,267.4193,3366.0
2024-03-05 13:30:00,274.43,274.61,274.37,274.48,5957.0,267.546,267.7215,267.4875,267.5948,5957.0
2024-03-05 13:35:00,274.49,274.5,274.41,274.46,4465.0,267.6045,267.6143,267.5265,267.5753,4465.0
2024-03-05 13:40:00,274.48,274.59,274.47,274.49,2840.0,267.5948,267.702,267.585,267.6045,2840.0
2024-03-05 13:45:00,274.56,274.62,274.11,274.13,4673.0,267.6728,267.7313,267.234,267.2535,4673.0
2024-03-05 13:50:00,274.09,274.09,273.81,274.08,3631.0,267.2145,267.2145,266.9416,267.2048,3631.0
2024-03-05 13:55:00,274.07,274.07,273.81,273.81,1482.0,267.195,267.195,266.9416,266.9416,1482.0
2024-03-05 14:00:00,273.9,273.9,273.71,273.84,2381.0,267.0293,267.0293,266.8441,266.9708,2381.0
2024-03-05 14:05:00,273.77,273.99,273.72,273.91,1572.0,266.9026,267.1171,266.8538,267.0391,1572.0
2024-03-05 14:10:00,273.83,273.99,273.82,273.99,258.0,266.9611,267.1171,266.9513,267.1171,258.0
2024-03-05 14:15:00,273.97,273.97,273.75,273.89,3954.0,267.0976,267.0976,266.8831,267.0196,3954.0
2024-03-05 14:20:00,273.9,273.9,273.84,273.85,4057.0,267.0293,267.0293,266.9708,266.9806,4057.0
2024-03-05 14:25:00,273.82,273.83,273.54,273.54,3373.0,266.9513,266.9611,266.6783,266.6783,3373.0
2024-03-05 14:30:00,273.54,273.55,273.25,273.25,7361.0,266.6783,266.6881,266.3956,266.3956,7361.0
2024-03-05 14:35:00,273.23,273.3,273.21,273.23,2925.0,266.3761,266.4444,266.3566,266.3761,2925.0
2024-03-05 14:40:00,273.27,273.27,273.04,273.05,6474.0,266.4151,266.4151,266.1909,266.2006,6474.0
2024-03-05 14:45:00,272.99,272.99,272.67,272.76,3529.0,266.1421,266.1421,265.8302,265.9179,3529.0
2024-03-05 14:50:00,272.69,272.79,272.67,272.71,1926.0,265.8497,265.9472,265.8302,265.8692,1926.0
2024-03-05 14:55:00,272.66,272.81,272.62,272.81,3149.0,265.8204,265.9667,265.7814,265.9667,3149.0
2024-03-05 15:00:00,272.85,272.85,272.59,272.63,2200.0,266.0057,266.0057,265.7522,265.7912,2200.0
2024-03-05 15:05:00,272.66,272.73,272.56,272.56,5542.0,265.8204,265.8887,265.7229,265.7229,5542.0
2024-03-05 15:10:00,272.63,272.71,272.43,272.5,3174.0,265.7912,265.8692,265.5962,265.6644,3174.0
2024-03-05 15:15:00,272.52,272.53,272.39,272.47,3274.0,265.6839,265.6937,265.5572,265.6352,3274.0
2024-03-05 15:20:00,272.51,272.72,272.46,272.72,8030.0,265.6742,265.8789,265.6254,265.8789,8030.0
2024-03-05 15:25:00,272.67,272.75,272.57,272.62,5661.0,265.8302,265.9082,265.7327,265.7814,5661.0
2024-03-05 15:30:00,272.57,272.85,272.57,272.85,3569.0,265.7327,266.0057,265.7327,266.0057,3569.0
2024-03-05 15:35:00,272.83,272.94,272.74,272.74,4230.0,265.9862,266.0934,265.8984,265.8984,4230.0
2024-03-05 15:40:00,272.74,272.84,272.55,272.84,7867.0,265.8984,265.9959,265.7132,265.9959,7867.0
2024-03-05 15:45:00,272.79,273.25,272.78,273.16,7196.0,265.9472,266.3956,265.9374,266.3079,7196.0
2024-03-05 15:50:00,273.17,273.4,273.01,273.39,16552.0,266.3176,266.5419,266.1616,266.5321,16552.0
2024-03-05 15:55:00,273.36,273.68,273.34,273.61,60749.0,266.5029,266.8148,266.4834,266.7466,60749.0
2024-03-06 09:30:00,274.0,274.81,273.98,274.53,16270.0,267.1268,267.9165,267.1073,267.6435,16270.0
2024-03-06 09:35:00,274.76,274.86,274.42,274.69,1919.0,267.8677,267.9652,267.5363,267.7995,1919.0
2024-03-06 09:40:00,274.16,274.57,273.77,273.79,5813.0,267.2828,267.6825,266.9026,266.9221,5813.0
2024-03-06 09:45:00,273.94,274.3,273.94,274.3,5309.0,267.0683,267.4193,267.0683,267.4193,5309.0
2024-03-06 09:50:00,274.24,274.76,274.21,274.55,1720.0,267.3608,267.8677,267.3315,267.663,1720.0
2024-03-06 09:55:00,274.58,274.99,274.57,274.99,1356.0,267.6923,268.092,267.6825,268.092,1356.0
2024-03-06 10:00:00,275.0,275.04,274.8,274.9,1750.0,268.1017,268.1407,267.9067,268.0042,1750.0
2024-03-06 10:05:00,274.91,275.07,274.8,275.06,2009.0,268.014,268.17,267.9067,268.1602,2009.0
2024-03-06 10:10:00,274.95,274.95,274.64,274.72,1805.0,268.053,268.053,267.7507,267.8287,1805.0
2024-03-06 10:15:00,274.75,275.02,274.75,274.98,1378.0,267.858,268.1212,267.858,268.0822,1378.0
2024-03-06 10:20:00,274.97,275.04,274.87,275.04,4145.0,268.0725,268.1407,267.975,268.1407,4145.0
2024-03-06 10:25:00,275.0,275.18,274.99,275.1,2083.0,268.1017,268.2772,268.092,268.1992,2083.0
2024-03-06 10:30:00,275.02,275.32,274.99,275.28,3664.0,268.1212,268.4137,268.092,268.3747,3664.0
2024-03-06 10:35:00,275.3,275.37,275.27,275.37,814.0,268.3942,268.4624,268.3649,268.4624,814.0
2024-03-06 10:40:00,275.24,275.24,274.92,275.03,1000.0,268.3357,268.3357,268.0237,268.131,1000.0
2024-03-06 10:45:00,275.04,275.04,274.55,274.55,1499.0,268.1407,268.1407,267.663,267.663,1499.0
2024-03-06 10:50:00,274.52,275.0,274.52,275.0,1801.0,267.6338,268.1017,267.6338,268.1017,1801.0
2024-03-06 10:55:00,274.9,275.01,274.89,274.98,500.0,268.0042,268.1115,267.9945,268.0822,500.0
2024-03-06 11:00:00,275.0,275.07,274.94,274.98,1144.0,268.1017,268.17,268.0432,268.0822,1144.0
2024-03-06 11:05:00,274.95,275.18,274.95,275.18,1709.0,268.053,268.2772,268.053,268.2772,1709.0
2024-03-06 11:10:00,275.02,275.46,275.02,275.36,937.0,268.1212,268.5502,268.1212,268.4527,937.0
2024-03-06 11:15:00,275.34,275.5,275.3,275.44,1450.0,268.4332,268.5892,268.3942,268.5307,1450.0
2024-03-06 11:20:00,275.47,275.51,275.37,275.42,1506.0,268.5599,268.5989,268.4624,268.5112,1506.0
2024-03-06 11:25:00,275.51,275.64,275.45,275.6,1650.0,268.5989,268.7257,268.5404,268.6867,1650.0
2024-03-06 11:30:00,275.76,275.86,275.46,275.47,1111.0,268.8427,268.9401,268.5502,268.5599,1111.0
2024-03-06 11:35:00,275.59,275.68,275.57,275.65,956.0,268.6769,268.7647,268.6574,268.7354,956.0
2024-03-06 11:40:00,275.57,275.67,275.45,275.46,1214.0,268.6574,268.7549,268.5404,268.5502,1214.0
2024-03-06 11:45:00,275.37,275.44,275.37,275.38,920.0,268.4624,268.5307,268.4624,268.4722,920.0
2024-03-06 11:50:00,275.45,275.58,275.36,275.36,1000.0,268.5404,268.6672,268.4527,268.4527,1000.0
2024-03-06 11:55:00,275.32,275.4,275.32,275.4,461.0,268.4137,268.4917,268.4137,268.4917,461.0
2024-03-06 12:00:00,275.33,275.42,275.31,275.34,1219.0,268.4234,268.5112,268.4039,268.4332,1219.0
2024-03-06 12:05:00,275.16,275.22,274.98,274.99,6328.0,268.2577,268.3162,268.0822,268.092,6328.0
2024-03-06 12:10:00,275.07,275.32,275.02,275.28,1500.0,268.17,268.4137,268.1212,268.3747,1500.0
2024-03-06 12:15:00,275.3,275.3,275.14,275.15,500.0,268.3942,268.3942,268.2382,268.248,500.0
2024-03-06 12:20:00,275.17,275.38,275.16,275.38,1724.0,268.2675,268.4722,268.2577,268.4722,1724.0
2024-03-06 12:25:00,275.38,275.38,275.08,275.15,1700.0,268.4722,268.4722,268.1797,268.248,1700.0
2024-03-06 12:30:00,275.17,275.23,275.11,275.12,1220.0,268.2675,268.3259,268.209,268.2187,1220.0
2024-03-06 12:35:00,275.19,275.27,275.17,275.17,719.0,268.287,268.3649,268.2675,268.2675,719.0
2024-03-06 12:40:00,275.18,275.2,275.1,275.17,855.0,268.2772,268.2967,268.1992,268.2675,855.0
2024-03-06 12:45:00,275.28,275.28,274.99,275.07,1289.0,268.3747,268.3747,268.092,268.17,1289.0
2024-03-06 12:50:00,275.16,275.21,275.08,275.08,500.0,268.2577,268.3065,268.1797,268.1797,500.0
2024-03-06 12:55:00,275.02,275.12,274.97,275.06,1112.0,268.1212,268.2187,268.0725,268.1602,1112.0
2024-03-06 13:00:00,274.99,275.06,274.93,275.05,611.0,268.092,268.1602,268.0335,268.1505,611.0
2024-03-06 13:05:00,275.01,275.01,274.77,274.85,2069.0,268.1115,268.1115,267.8775,267.9555,2069.0
2024-03-06 13:10:00,274.86,274.89,274.83,274.89,941.0,267.9652,267.9945,267.936,267.9945,941.0
2024-03-06 13:15:00,274.89,274.9,274.77,274.87,1374.0,267.9945,268.0042,267.8775,267.975,1374.0
2024-03-06 13:20:00,274.96,275.1,274.9,274.9,1787.0,268.0627,268.1992,268.0042,268.0042,1787.0
2024-03-06 13:25:00,274.91,275.07,274.9,275.01,4217.0,268.014,268.17,268.0042,268.1115,4217.0
2024-03-06 13:30:00,274.92,274.93,274.59,274.6,2403.0,268.0237,268.0335,267.702,267.7118,2403.0
2024-03-06 13:35:00,274.54,274.75,274.46,274.69,3009.0,267.6533,267.858,267.5753,267.7995,3009.0
2024-03-06 13:40:00,274.91,274.98,274.77,274.82,1001.0,268.014,268.0822,267.8775,267.9262,1001.0
2024-03-06 13:45:00,274.82,274.86,274.2,274.21,2790.0,267.9262,267.9652,267.3218,267.3315,2790.0
2024-03-06 13:50:00,274.32,274.38,274.24,274.26,1509.0,267.4388,267.4973,267.3608,267.3803,1509.0
2024-03-06 13:55:00,274.45,274.46,274.26,274.26,512.0,267.5655,267.5753,267.3803,267.3803,512.0
2024-03-06 14:00:00,274.32,274.36,274.12,274.23,2008.0,267.4388,267.4778,267.2438,267.351,2008.0
2024-03-06 14:05:00,274.18,274.42,274.18,274.2,2457.0,267.3023,267.5363,267.3023,267.3218,2457.0
2024-03-06 14:10:00,274.01,274.03,273.74,273.75,2023.0,267.1366,267.1561,266.8733,266.8831,2023.0
2024-03-06 14:15:00,273.56,273.73,273.56,273.65,1969.0,266.6978,266.8636,266.6978,266.7856,1969.0
2024-03-06 14:20:00,273.79,273.92,273.7,273.92,800.0,266.9221,267.0488,266.8343,267.0488,800.0
2024-03-06 14:25:00,273.83,274.0,273.76,273.88,1714.0,266.9611,267.1268,266.8928,267.0098,1714.0
2024-03-06 14:30:00,273.84,273.84,273.4,273.47,2516.0,266.9708,266.9708,266.5419,266.6101,2516.0
2024-03-06 14:35:00,273.39,273.52,273.35,273.36,2592.0,266.5321,266.6588,266.4931,266.5029,2592.0
2024-03-06 14:40:00,273.39,273.44,273.31,273.32,1111.0,266.5321,266.5809,266.4541,266.4639,1111.0
2024-03-06 14:45:00,273.32,273.37,273.17,273.37,1200.0,266.4639,266.5126,266.3176,266.5126,1200.0
2024-03-06 14:50:00,273.4,273.51,273.31,273.51,830.0,266.5419,266.6491,266.4541,266.6491,830.0
2024-03-06 14:55:00,273.46,273.48,273.23,273.44,3537.0,266.6003,266.6198,266.3761,266.5809,3537.0
2024-03-06 15:00:00,273.38,273.62,273.34,273.62,1800.0,266.5224,266.7563,266.4834,266.7563,1800.0
2024-03-06 15:05:00,273.66,273.66,273.4,273.42,2463.0,266.7953,266.7953,266.5419,266.5614,2463.0
2024-03-06 15:10:00,273.41,273.53,273.22,273.23,1640.0,266.5516,266.6686,266.3664,266.3761,1640.0
2024-03-06 15:15:00,273.31,273.54,273.31,273.51,2667.0,266.4541,266.6783,266.4541,266.6491,2667.0
2024-03-06 15:20:00,273.41,273.44,273.2,273.2,913.0,266.5516,266.5809,266.3469,266.3469,913.0
2024-03-06 15:25:00,273.24,273.53,273.24,273.5,1802.0,266.3859,266.6686,266.3859,266.6393,1802.0
2024-03-06 15:30:00,273.55,273.56,273.41,273.41,1331.0,266.6881,266.6978,266.5516,266.5516,1331.0
2024-03-06 15:35:00,273.36,273.69,273.36,273.65,5597.0,266.5029,266.8246,266.5029,266.7856,5597.0
2024-03-06 15:40:00,273.69,274.11,273.68,274.11,5232.0,266.8246,267.234,266.8148,267.234,5232.0
2024-03-06 15:45:00,274.13,274.23,273.97,274.03,7159.0,267.2535,267.351,267.0976,267.1561,7159.0
2024-03-06 15:50:00,273.9,273.97,273.59,273.97,9867.0,267.0293,267.0976,266.7271,267.0976,9867.0
2024-03-06 15:55:00,273.97,274.04,273.62,273.63,25002.0,267.0976,267.1658,266.7563,266.7661,25002.0
2024-03-07 09:30:00,274.0,274.97,273.15,273.15,20391.0,267.1268,268.0725,266.2981,266.2981,20391.0
2024-03-07 09:35:00,273.37,273.53,272.78,273.35,5778.0,266.5126,266.6686,265.9374,266.4931,5778.0
2024-03-07 09:40:00,273.35,274.0,273.19,273.31,4162.0,266.4931,267.1268,266.3371,266.4541,4162.0
2024-03-07 09:45:00,273.36,273.62,272.82,272.82,3208.0,266.5029,266.7563,265.9764,265.9764,3208.0
2024-03-07 09:50:00,272.97,272.97,272.11,272.89,18378.0,266.1226,266.1226,265.2842,266.0446,18378.0
2024-03-07 09:55:00,272.82,273.12,272.35,273.12,2489.0,265.9764,266.2689,265.5182,266.2689,2489.0
2024-03-07 10:00:00,273.1,273.5,272.88,273.22,1029.0,266.2494,266.6393,266.0349,266.3664,1029.0
2024-03-07 10:05:00,273.18,273.71,273.18,273.42,1000.0,266.3274,266.8441,266.3274,266.5614,1000.0
2024-03-07 10:10:00,273.58,273.68,273.32,273.41,1019.0,266.7173,266.8148,266.4639,266.5516,1019.0
2024-03-07 10:15:00,273.29,273.36,273.23,273.28,1104.0,266.4346,266.5029,266.3761,266.4249,1104.0
2024-03-07 10:20:00,273.31,273.53,273.31,273.43,1359.0,266.4541,266.6686,266.4541,266.5711,1359.0
2024-03-07 10:25:00,273.61,273.96,273.45,273.68,2446.0,266.7466,267.0878,266.5906,266.8148,2446.0
2024-03-07 10:30:00,273.79,273.79,273.52,273.57,1391.0,266.9221,266.9221,266.6588,266.7076,1391.0
2024-03-07 10:35:00,273.57,273.63,273.18,273.19,3071.0,266.7076,266.7661,266.3274,266.3371,3071.0
2024-03-07 10:40:00,273.19,273.68,273.19,273.33,6657.0,266.3371,266.8148,266.3371,266.4736,6657.0
2024-03-07 10:45:00,273.37,273.37,273.03,273.32,2824.0,266.5126,266.5126,266.1811,266.4639,2824.0
2024-03-07 10:50:00,273.3,273.3,273.05,273.2,2356.0,266.4444,266.4444,266.2006,266.3469,2356.0
2024-03-07 10:55:00,273.31,273.59,273.31,273.59,3708.0,266.4541,266.7271,266.4541,266.7271,3708.0
2024-03-07 11:00:00,273.49,273.5,273.25,273.36,2151.0,266.6296,266.6393,266.3956,266.5029,2151.0
2024-03-07 11:05:00,273.43,273.47,273.24,273.25,2404.0,266.5711,266.6101,266.3859,266.3956,2404.0
2024-03-07 11:10:00,273.23,273.25,273.04,273.05,2335.0,266.3761,266.3956,266.1909,266.2006,2335.0
2024-03-07 11:15:00,273.11,273.12,272.93,272.93,2023.0,266.2591,266.2689,266.0836,266.0836,2023.0
2024-03-07 11:20:00,272.93,273.0,272.88,272.94,4691.0,266.0836,266.1519,266.0349,266.0934,4691.0
2024-03-07 11:25:00,272.84,273.06,272.68,273.04,2078.0,265.9959,266.2104,265.8399,266.1909,2078.0
2024-03-07 11:30:00,272.9,273.02,272.86,272.95,3657.0,266.0544,266.1714,266.0154,266.1031,3657.0
2024-03-07 11:35:00,272.97,273.09,272.87,273.03,2100.0,266.1226,266.2396,266.0251,266.1811,2100.0
2024-03-07 11:40:00,272.96,272.96,272.6,272.71,4911.0,266.1129,266.1129,265.7619,265.8692,4911.0
2024-03-07 11:45:00,272.72,272.76,272.63,272.73,2621.0,265.8789,265.9179,265.7912,265.8887,2621.0
2024-03-07 11:50:00,272.81,273.01,272.74,273.01,2178.0,265.9667,266.1616,265.8984,266.1616,2178.0
2024-03-07 11:55:00,272.94,273.08,272.85,272.94,2090.0,266.0934,266.2299,266.0057,266.0934,2090.0
2024-03-07 12:00:00,272.95,273.01,272.81,272.86,2990.0,266.1031,266.1616,265.9667,266.0154,2990.0
2024-03-07 12:05:00,272.9,272.9,272.66,272.72,1959.0,266.0544,266.0544,265.8204,265.8789,1959.0
2024-03-07 12:10:00,272.68,272.78,272.68,272.71,1613.0,265.8399,265.9374,265.8399,265.8692,1613.0
2024-03-07 12:15:00,272.68,272.74,272.64,272.7,4618.0,265.8399,265.8984,265.8009,265.8594,4618.0
2024-03-07 12:20:00,272.72,272.72,272.61,272.68,1949.0,265.8789,265.8789,265.7717,265.8399,1949.0
2024-03-07 12:25:00,272.61,272.68,272.6,272.61,3537.0,265.7717,265.8399,265.7619,265.7717,3537.0
2024-03-07 12:30:00,272.62,272.91,272.55,272.84,5643.0,265.7814,266.0641,265.7132,265.9959,5643.0
2024-03-07 12:35:00,272.83,272.83,272.75,272.81,1510.0,265.9862,265.9862,265.9082,265.9667,1510.0
2024-03-07 12:40:00,272.81,272.88,272.7,272.88,3537.0,265.9667,266.0349,265.8594,266.0349,3537.0
2024-03-07 12:45:00,272.83,273.11,272.83,273.11,994.0,265.9862,266.2591,265.9862,266.2591,994.0
2024-03-07 12:50:00,273.0,273.16,272.97,273.02,1589.0,266.1519,266.3079,266.1226,266.1714,1589.0
2024-03-07 12:55:00,273.01,273.02,272.8,272.91,1081.0,266.1616,266.1714,265.9569,266.0641,1081.0
2024-03-07 13:00:00,272.95,272.95,272.9,272.9,223.0,266.1031,266.1031,266.0544,266.0544,223.0
2024-03-07 13:05:00,272.83,272.98,272.83,272.94,612.0,265.9862,266.1324,265.9862,266.0934,612.0
2024-03-07 13:10:00,272.98,273.15,272.98,273.05,1769.0,266.1324,266.2981,266.1324,266.2006,1769.0
2024-03-07 13:15:00,273.01,273.16,273.0,273.06,1642.0,266.1616,266.3079,266.1519,266.2104,1642.0
2024-03-07 13:20:00,273.12,273.2,273.1,273.1,1051.0,266.2689,266.3469,266.2494,266.2494,1051.0
2024-03-07 13:25:00,273.1,273.1,272.85,272.87,2011.0,266.2494,266.2494,266.0057,266.0251,2011.0
2024-03-07 13:30:00,272.88,273.06,272.77,272.98,2157.0,266.0349,266.2104,265.9277,266.1324,2157.0
2024-03-07 13:35:00,272.96,273.05,272.76,272.76,958.0,266.1129,266.2006,265.9179,265.9179,958.0
2024-03-07 13:40:00,272.72,272.91,272.72,272.87,1569.0,265.8789,266.0641,265.8789,266.0251,1569.0
2024-03-07 13:45:00,272.95,273.03,272.87,272.87,1300.0,266.1031,266.1811,266.0251,266.0251,1300.0
2024-03-07 13:50:00,272.87,273.06,272.86,273.0,3748.0,266.0251,266.2104,266.0154,266.1519,3748.0
2024-03-07 13:55:00,272.99,273.03,272.83,272.87,6604.0,266.1421,266.1811,265.9862,266.0251,6604.0
2024-03-07 14:00:00,272.86,272.96,272.84,272.93,2130.0,266.0154,266.1129,265.9959,266.0836,2130.0
2024-03-07 14:05:00,272.89,272.9,272.61,272.77,4202.0,266.0446,266.0544,265.7717,265.9277,4202.0
2024-03-07 14:10:00,272.82,273.04,272.82,272.95,1402.0,265.9764,266.1909,265.9764,266.1031,1402.0
2024-03-07 14:15:00,272.97,273.03,272.83,272.96,2701.0,266.1226,266.1811,265.9862,266.1129,2701.0
2024-03-07 14:20:00,273.01,273.06,272.82,272.82,1034.0,266.1616,266.2104,265.9764,265.9764,1034.0
2024-03-07 14:25:00,272.87,272.87,272.62,272.62,2917.0,266.0251,266.0251,265.7814,265.7814,2917.0
2024-03-07 14:30:00,272.65,272.74,272.64,272.67,1588.0,265.8107,265.8984,265.8009,265.8302,1588.0
2024-03-07 14:35:00,272.69,272.7,272.63,272.66,1344.0,265.8497,265.8594,265.7912,265.8204,1344.0
2024-03-07 14:40:00,272.67,272.69,272.6,272.6,1436.0,265.8302,265.8497,265.7619,265.7619,1436.0
2024-03-07 14:45:00,272.62,272.65,272.55,272.55,1405.0,265.7814,265.8107,265.7132,265.7132,1405.0
2024-03-07 14:50:00,272.57,272.8,272.56,272.8,2955.0,265.7327,265.9569,265.7229,265.9569,2955.0
2024-03-07 14:55:00,272.82,272.85,272.56,272.85,3450.0,265.9764,266.0057,265.7229,266.0057,3450.0
2024-03-07 15:00:00,272.72,272.99,272.67,272.97,2375.0,265.8789,266.1421,265.8302,266.1226,2375.0
2024-03-07 15:05:00,272.96,272.96,272.84,272.89,3000.0,266.1129,266.1129,265.9959,266.0446,3000.0
2024-03-07 15:10:00,272.93,273.09,272.93,273.09,2134.0,266.0836,266.2396,266.0836,266.2396,2134.0
2024-03-07 15:15:00,273.15,273.15,273.06,273.06,992.0,266.2981,266.2981,266.2104,266.2104,992.0
2024-03-07 15:20:00,273.09,273.14,273.04,273.05,3466.0,266.2396,266.2884,266.1909,266.2006,3466.0
2024-03-07 15:25:00,273.09,273.09,272.73,272.89,4930.0,266.2396,266.2396,265.8887,266.0446,4930.0
2024-03-07 15:30:00,272.89,272.97,272.88,272.93,3174.0,266.0446,266.1226,266.0349,266.0836,3174.0
2024-03-07 15:35:00,272.96,273.03,272.94,273.03,5765.0,266.1129,266.1811,266.0934,266.1811,5765.0
2024-03-07 15:40:00,273.03,273.07,272.8,273.03,10278.0,266.1811,266.2201,265.9569,266.1811,10278.0
2024-03-07 15:45:00,273.05,273.1,272.77,272.85,14122.0,266.2006,266.2494,265.9277,266.0057,14122.0
2024-03-07 15:50:00,272.89,273.11,272.88,273.06,12966.0,266.0446,266.2591,266.0349,266.2104,12966.0
2024-03-07 15:55:00,273.1,273.23,272.81,273.02,44468.0,266.2494,266.3761,265.9667,266.1714,44468.0
2024-03-08 09:30:00,272.43,272.85,271.92,271.92,12191.0,265.5962,266.0057,265.099,265.099,12191.0
2024-03-08 09:35:00,272.1,272.32,271.85,271.9,2631.0,265.2745,265.4889,265.0307,265.0795,2631.0
2024-03-08 09:40:00,271.85,272.0,271.13,271.48,8635.0,265.0307,265.177,264.3288,264.67,8635.0
2024-03-08 09:45:00,271.38,271.39,270.87,271.24,7314.0,264.5725,264.5823,264.0753,264.436,7314.0
2024-03-08 09:50:00,271.38,271.71,271.33,271.61,2629.0,264.5725,264.8942,264.5238,264.7968,2629.0
2024-03-08 09:55:00,271.78,271.97,271.57,271.96,2909.0,264.9625,265.1477,264.7578,265.138,2909.0
2024-03-08 10:00:00,271.88,272.13,271.82,271.91,4411.0,265.06,265.3037,265.0015,265.0892,4411.0
2024-03-08 10:05:00,271.92,271.92,271.48,271.49,5897.0,265.099,265.099,264.67,264.6798,5897.0
2024-03-08 10:10:00,271.59,271.59,271.26,271.37,3630.0,264.7773,264.7773,264.4555,264.5628,3630.0
2024-03-08 10:15:00,271.36,271.52,270.89,270.89,7452.0,264.553,264.709,264.0948,264.0948,7452.0
2024-03-08 10:20:00,270.95,271.11,270.71,271.03,13757.0,264.1533,264.3093,263.9193,264.2313,13757.0
2024-03-08 10:25:00,271.07,271.19,271.03,271.05,2991.0,264.2703,264.3873,264.2313,264.2508,2991.0
2024-03-08 10:30:00,271.09,271.4,271.01,271.39,4710.0,264.2898,264.592,264.2118,264.5823,4710.0
2024-03-08 10:35:00,271.4,271.69,271.28,271.67,6593.0,264.592,264.8747,264.475,264.8553,6593.0
2024-03-08 10:40:00,271.55,271.86,271.38,271.78,2352.0,264.7383,265.0405,264.5725,264.9625,2352.0
2024-03-08 10:45:00,271.79,271.96,271.75,271.75,920.0,264.9722,265.138,264.9332,264.9332,920.0
2024-03-08 10:50:00,271.75,272.05,271.69,272.05,2066.0,264.9332,265.2257,264.8747,265.2257,2066.0
2024-03-08 10:55:00,272.09,272.37,272.09,272.36,1340.0,265.2647,265.5377,265.2647,265.5279,1340.0
2024-03-08 11:00:00,272.26,272.48,272.18,272.47,1733.0,265.4305,265.6449,265.3525,265.6352,1733.0
2024-03-08 11:05:00,272.38,272.49,272.33,272.45,1728.0,265.5474,265.6547,265.4987,265.6157,1728.0
2024-03-08 11:10:00,272.61,272.66,272.37,272.66,1931.0,265.7717,265.8204,265.5377,265.8204,1931.0
2024-03-08 11:15:00,272.92,273.28,272.92,273.0,3455.0,266.0739,266.4249,266.0739,266.1519,3455.0
2024-03-08 11:20:00,273.07,273.21,273.0,273.14,3483.0,266.2201,266.3566,266.1519,266.2884,3483.0
2024-03-08 11:25:00,273.1,273.18,272.93,272.99,4095.0,266.2494,266.3274,266.0836,266.1421,4095.0
2024-03-08 11:30:00,273.09,273.3,272.89,272.93,3368.0,266.2396,266.4444,266.0446,266.0836,3368.0
2024-03-08 11:35:00,272.98,273.05,272.88,273.03,2090.0,266.1324,266.2006,266.0349,266.1811,2090.0
2024-03-08 11:40:00,272.95,272.95,272.27,272.53,24032.0,266.1031,266.1031,265.4402,265.6937,24032.0
2024-03-08 11:45:00,272.51,272.86,272.51,272.67,5402.0,265.6742,266.0154,265.6742,265.8302,5402.0
2024-03-08 11:50:00,272.74,272.97,272.73,272.96,1200.0,265.8984,266.1226,265.8887,266.1129,1200.0
2024-03-08 11:55:00,272.88,272.97,272.63,272.97,3367.0,266.0349,266.1226,265.7912,266.1226,3367.0
2024-03-08 12:00:00,272.94,273.02,272.81,272.93,2400.0,266.0934,266.1714,265.9667,266.0836,2400.0
2024-03-08 12:05:00,272.94,273.06,272.89,272.99,1657.0,266.0934,266.2104,266.0446,266.1421,1657.0
2024-03-08 12:10:00,273.13,273.26,273.13,273.26,2412.0,266.2786,266.4054,266.2786,266.4054,2412.0
2024-03-08 12:15:00,273.19,273.43,273.18,273.43,2510.0,266.3371,266.5711,266.3274,266.5711,2510.0
2024-03-08 12:20:00,273.53,273.62,273.51,273.51,1471.0,266.6686,266.7563,266.6491,266.6491,1471.0
2024-03-08 12:25:00,273.5,273.5,273.12,273.24,3814.0,266.6393,266.6393,266.2689,266.3859,3814.0
2024-03-08 12:30:00,273.33,273.35,273.33,273.34,1161.0,266.4736,266.4931,266.4736,266.4834,1161.0
2024-03-08 12:35:00,273.43,273.44,273.09,273.18,2615.0,266.5711,266.5809,266.2396,266.3274,2615.0
2024-03-08 12:40:00,273.27,273.27,272.94,272.94,1543.0,266.4151,266.4151,266.0934,266.0934,1543.0
2024-03-08 12:45:00,272.78,272.83,272.6,272.73,1006.0,265.9374,265.9862,265.7619,265.8887,1006.0
2024-03-08 12:50:00,272.83,272.83,272.44,272.44,1429.0,265.9862,265.9862,265.6059,265.6059,1429.0
2024-03-08 12:55:00,272.36,272.68,272.32,272.63,1522.0,265.5279,265.8399,265.4889,265.7912,1522.0
2024-03-08 13:00:00,272.77,272.77,272.2,272.5,2837.0,265.9277,265.9277,265.372,265.6644,2837.0
2024-03-08 13:05:00,272.42,272.45,272.35,272.44,871.0,265.5864,265.6157,265.5182,265.6059,871.0
2024-03-08 13:10:00,272.53,272.62,272.53,272.62,300.0,265.6937,265.7814,265.6937,265.7814,300.0
2024-03-08 13:15:00,272.71,272.79,272.47,272.6,2391.0,265.8692,265.9472,265.6352,265.7619,2391.0
2024-03-08 13:20:00,272.56,272.57,272.38,272.56,617.0,265.7229,265.7327,265.5474,265.7229,617.0
2024-03-08 13:25:00,272.66,272.67,272.57,272.57,1105.0,265.8204,265.8302,265.7327,265.7327,1105.0
2024-03-08 13:30:00,272.54,272.56,272.37,272.46,4280.0,265.7034,265.7229,265.5377,265.6254,4280.0
2024-03-08 13:35:00,272.23,272.27,271.82,271.84,3433.0,265.4012,265.4402,265.0015,265.021,3433.0
2024-03-08 13:40:00,271.77,271.88,271.74,271.74,1441.0,264.9527,265.06,264.9235,264.9235,1441.0
2024-03-08 13:45:00,271.61,271.8,271.61,271.69,4435.0,264.7968,264.982,264.7968,264.8747,4435.0
2024-03-08 13:50:00,271.71,271.82,271.65,271.71,3870.0,264.8942,265.0015,264.8358,264.8942,3870.0
2024-03-08 13:55:00,271.57,271.94,271.56,271.81,1900.0,264.7578,265.1185,264.748,264.9917,1900.0
2024-03-08 14:00:00,271.87,272.24,271.86,272.24,1735.0,265.0502,265.411,265.0405,265.411,1735.0
2024-03-08 14:05:00,272.34,272.35,272.16,272.17,3138.0,265.5084,265.5182,265.333,265.3427,3138.0
2024-03-08 14:10:00,272.22,272.37,272.14,272.37,1100.0,265.3915,265.5377,265.3135,265.5377,1100.0
2024-03-08 14:15:00,272.27,272.53,272.26,272.52,1212.0,265.4402,265.6937,265.4305,265.6839,1212.0
2024-03-08 14:20:00,272.49,272.57,272.46,272.46,1777.0,265.6547,265.7327,265.6254,265.6254,1777.0
2024-03-08 14:25:00,272.54,272.64,272.35,272.47,3063.0,265.7034,265.8009,265.5182,265.6352,3063.0
2024-03-08 14:30:00,272.48,272.64,272.45,272.56,1441.0,265.6449,265.8009,265.6157,265.7229,1441.0
2024-03-08 14:35:00,272.53,272.73,272.53,272.57,1522.0,265.6937,265.8887,265.6937,265.7327,1522.0
2024-03-08 14:40:00,272.57,272.67,272.49,272.67,2399.0,265.7327,265.8302,265.6547,265.8302,2399.0
2024-03-08 14:45:00,272.64,272.75,272.33,272.33,1705.0,265.8009,265.9082,265.4987,265.4987,1705.0
2024-03-08 14:50:00,272.41,272.78,272.4,272.68,2824.0,265.5767,265.9374,265.5669,265.8399,2824.0
2024-03-08 14:55:00,272.69,272.7,272.56,272.59,1508.0,265.8497,265.8594,265.7229,265.7522,1508.0
2024-03-08 15:00:00,272.71,272.91,272.6,272.87,1423.0,265.8692,266.0641,265.7619,266.0251,1423.0
2024-03-08 15:05:00,272.83,272.95,272.76,272.8,2612.0,265.9862,266.1031,265.9179,265.9569,2612.0
2024-03-08 15:10:00,272.7,272.72,272.58,272.65,2603.0,265.8594,265.8789,265.7424,265.8107,2603.0
2024-03-08 15:15:00,272.76,272.85,272.69,272.74,1282.0,265.9179,266.0057,265.8497,265.8984,1282.0
2024-03-08 15:20:00,272.82,272.86,272.77,272.77,1597.0,265.9764,266.0154,265.9277,265.9277,1597.0
2024-03-08 15:25:00,272.72,272.84,272.5,272.5,2994.0,265.8789,265.9959,265.6644,265.6644,2994.0
2024-03-08 15:30:00,272.5,272.65,272.48,272.62,3746.0,265.6644,265.8107,265.6449,265.7814,3746.0
2024-03-08 15:35:00,272.6,272.6,272.4,272.4,2844.0,265.7619,265.7619,265.5669,265.5669,2844.0
2024-03-08 15:40:00,272.38,272.49,272.35,272.35,1631.0,265.5474,265.6547,265.5182,265.5182,1631.0
2024-03-08 15:45:00,272.26,272.31,272.1,272.19,8647.0,265.4305,265.4792,265.2745,265.3622,8647.0
2024-03-08 15:50:00,272.22,272.27,272.11,272.26,18164.0,265.3915,265.4402,265.2842,265.4305,18164.0
2024-03-08 15:55:00,272.34,272.38,272.15,272.31,14823.0,265.5084,265.5474,265.3232,265.4792,14823.0
2024-03-11 09:30:00,271.64,272.5,271.64,272.5,9881.0,264.826,265.6644,264.826,265.6644,9881.0
2024-03-11 09:35:00,272.07,272.07,271.25,271.25,3011.0,265.2452,265.2452,264.4458,264.4458,3011.0
2024-03-11 09:40:00,270.93,270.95,270.43,270.54,1984.0,264.1338,264.1533,263.6464,263.7536,1984.0
2024-03-11 09:45:00,270.61,270.61,270.5,270.5,200.0,263.8218,263.8218,263.7146,263.7146,200.0
2024-03-11 09:50:00,270.85,271.2,270.84,271.14,2035.0,264.0558,264.397,264.0461,264.3385,2035.0
2024-03-11 09:55:00,271.16,271.32,270.94,271.11,1300.0,264.358,264.514,264.1436,264.3093,1300.0
2024-03-11 10:00:00,271.72,271.72,271.1,271.11,2614.0,264.904,264.904,264.2995,264.3093,2614.0
2024-03-11 10:05:00,271.15,271.15,270.74,270.74,1611.0,264.3483,264.3483,263.9486,263.9486,1611.0
2024-03-11 10:10:00,271.02,271.31,270.93,271.31,4736.0,264.2216,264.5043,264.1338,264.5043,4736.0
2024-03-11 10:15:00,271.4,271.4,271.12,271.33,1324.0,264.592,264.592,264.319,264.5238,1324.0
2024-03-11 10:20:00,271.3,271.54,271.04,271.05,2582.0,264.4945,264.7285,264.2411,264.2508,2582.0
2024-03-11 10:25:00,271.12,271.15,270.72,270.84,3431.0,264.319,264.3483,263.9291,264.0461,3431.0
2024-03-11 10:30:00,271.05,271.17,271.05,271.1,600.0,264.2508,264.3678,264.2508,264.2995,600.0
2024-03-11 10:35:00,270.99,271.17,270.99,271.09,1095.0,264.1923,264.3678,264.1923,264.2898,1095.0
2024-03-11 10:40:00,271.05,271.06,270.76,270.94,3715.0,264.2508,264.2606,263.9681,264.1436,3715.0
2024-03-11 10:45:00,270.96,271.15,270.95,271.15,651.0,264.1631,264.3483,264.1533,264.3483,651.0
2024-03-11 10:50:00,271.39,271.39,271.16,271.25,1200.0,264.5823,264.5823,264.358,264.4458,1200.0
2024-03-11 10:55:00,271.48,271.49,271.4,271.41,700.0,264.67,264.6798,264.592,264.6018,700.0
2024-03-11 11:00:00,271.78,271.78,271.76,271.76,269.0,264.9625,264.9625,264.943,264.943,269.0
2024-03-11 11:05:00,271.59,271.6,271.53,271.53,448.0,264.7773,264.787,264.7188,264.7188,448.0
2024-03-11 11:10:00,271.51,271.51,271.09,271.12,1506.0,264.6993,264.6993,264.2898,264.319,1506.0
2024-03-11 11:15:00,271.1,271.25,271.03,271.22,4411.0,264.2995,264.4458,264.2313,264.4165,4411.0
2024-03-11 11:20:00,271.21,271.31,271.21,271.27,1368.0,264.4068,264.5043,264.4068,264.4653,1368.0
2024-03-11 11:25:00,271.37,271.79,271.29,271.57,15606.0,264.5628,264.9722,264.4848,264.7578,15606.0
2024-03-11 11:30:00,271.57,271.84,271.56,271.79,3461.0,264.7578,265.021,264.748,264.9722,3461.0
2024-03-11 11:35:00,271.69,271.74,271.68,271.72,600.0,264.8747,264.9235,264.865,264.904,600.0
2024-03-11 11:40:00,271.76,271.89,271.74,271.8,6126.0,264.943,265.0697,264.9235,264.982,6126.0
2024-03-11 11:45:00,271.77,271.9,271.76,271.9,827.0,264.9527,265.0795,264.943,265.0795,827.0
2024-03-11 11:50:00,272.09,272.17,272.06,272.06,1742.0,265.2647,265.3427,265.2355,265.2355,1742.0
2024-03-11 11:55:00,272.11,272.19,272.11,272.18,1243.0,265.2842,265.3622,265.2842,265.3525,1243.0
2024-03-11 12:00:00,272.12,272.38,272.06,272.11,2587.0,265.294,265.5474,265.2355,265.2842,2587.0
2024-03-11 12:05:00,272.06,272.14,272.05,272.07,1296.0,265.2355,265.3135,265.2257,265.2452,1296.0
2024-03-11 12:10:00,272.07,272.08,271.92,271.97,1592.0,265.2452,265.255,265.099,265.1477,1592.0
2024-03-11 12:15:00,272.01,272.09,272.0,272.04,1948.0,265.1867,265.2647,265.177,265.216,1948.0
2024-03-11 12:20:00,272.08,272.08,271.96,271.96,1292.0,265.255,265.255,265.138,265.138,1292.0
2024-03-11 12:25:00,271.96,271.96,271.87,271.9,1794.0,265.138,265.138,265.0502,265.0795,1794.0
2024-03-11 12:30:00,271.91,272.07,271.9,272.03,1855.0,265.0892,265.2452,265.0795,265.2062,1855.0
2024-03-11 12:35:00,271.99,272.4,271.99,272.4,3290.0,265.1672,265.5669,265.1672,265.5669,3290.0
2024-03-11 12:40:00,272.29,272.41,272.29,272.41,1934.0,265.4597,265.5767,265.4597,265.5767,1934.0
2024-03-11 12:45:00,272.5,272.6,272.4,272.4,1942.0,265.6644,265.7619,265.5669,265.5669,1942.0
2024-03-11 12:50:00,272.53,272.58,272.43,272.48,3846.0,265.6937,265.7424,265.5962,265.6449,3846.0
2024-03-11 12:55:00,272.54,272.62,272.47,272.48,1371.0,265.7034,265.7814,265.6352,265.6449,1371.0
2024-03-11 13:00:00,272.52,272.56,272.47,272.47,920.0,265.6839,265.7229,265.6352,265.6352,920.0
2024-03-11 13:05:00,272.48,272.56,272.48,272.55,956.0,265.6449,265.7229,265.6449,265.7132,956.0
2024-03-11 13:10:00,272.37,272.37,272.36,272.37,385.0,265.5377,265.5377,265.5279,265.5377,385.0
2024-03-11 13:15:00,272.35,272.63,272.35,272.63,603.0,265.5182,265.7912,265.5182,265.7912,603.0
2024-03-11 13:20:00,272.59,272.59,272.59,272.59,100.0,265.7522,265.7522,265.7522,265.7522,100.0
2024-03-11 13:25:00,272.75,272.81,272.52,272.81,1039.0,265.9082,265.9667,265.6839,265.9667,1039.0
2024-03-11 13:30:00,272.66,272.81,272.56,272.56,1481.0,265.8204,265.9667,265.7229,265.7229,1481.0
2024-03-11 13:35:00,272.51,272.58,272.48,272.56,1256.0,265.6742,265.7424,265.6449,265.7229,1256.0
2024-03-11 13:40:00,272.5,272.75,272.5,272.74,1171.0,265.6644,265.9082,265.6644,265.8984,1171.0
2024-03-11 13:45:00,272.63,272.69,272.62,272.69,311.0,265.7912,265.8497,265.7814,265.8497,311.0
2024-03-11 13:50:00,272.68,272.79,272.67,272.76,1801.0,265.8399,265.9472,265.8302,265.9179,1801.0
2024-03-11 13:55:00,272.92,272.92,272.74,272.81,2227.0,266.0739,266.0739,265.8984,265.9667,2227.0
2024-03-11 14:00:00,272.79,272.84,272.78,272.81,833.0,265.9472,265.9959,265.9374,265.9667,833.0
2024-03-11 14:05:00,272.82,272.91,272.71,272.75,3049.0,265.9764,266.0641,265.8692,265.9082,3049.0
2024-03-11 14:10:00,272.75,272.75,272.25,272.31,1442.0,265.9082,265.9082,265.4207,265.4792,1442.0
2024-03-11 14:15:00,272.38,272.38,272.14,272.22,3337.0,265.5474,265.5474,265.3135,265.3915,3337.0
2024-03-11 14:20:00,272.19,272.27,272.05,272.27,1620.0,265.3622,265.4402,265.2257,265.4402,1620.0
2024-03-11 14:25:00,272.27,272.46,272.26,272.37,1204.0,265.4402,265.6254,265.4305,265.5377,1204.0
2024-03-11 14:30:00,272.44,272.54,272.38,272.48,1867.0,265.6059,265.7034,265.5474,265.6449,1867.0
2024-03-11 14:35:00,272.51,272.73,272.51,272.62,2039.0,265.6742,265.8887,265.6742,265.7814,2039.0
2024-03-11 14:40:00,272.61,272.63,272.46,272.63,1989.0,265.7717,265.7912,265.6254,265.7912,1989.0
2024-03-11 14:45:00,272.59,272.69,272.59,272.69,600.0,265.7522,265.8497,265.7522,265.8497,600.0
2024-03-11 14:50:00,272.63,272.85,272.63,272.78,1685.0,265.7912,266.0057,265.7912,265.9374,1685.0
2024-03-11 14:55:00,272.8,272.94,272.8,272.94,2713.0,265.9569,266.0934,265.9569,266.0934,2713.0
2024-03-11 15:00:00,272.9,273.02,272.85,272.91,3100.0,266.0544,266.1714,266.0057,266.0641,3100.0
2024-03-11 15:05:00,272.91,273.06,272.91,272.97,1330.0,266.0641,266.2104,266.0641,266.1226,1330.0
2024-03-11 15:10:00,272.94,272.94,272.66,272.66,727.0,266.0934,266.0934,265.8204,265.8204,727.0
2024-03-11 15:15:00,272.65,272.69,272.63,272.63,2044.0,265.8107,265.8497,265.7912,265.7912,2044.0
2024-03-11 15:20:00,272.62,272.83,272.62,272.81,3018.0,265.7814,265.9862,265.7814,265.9667,3018.0
2024-03-11 15:25:00,272.81,272.83,272.71,272.8,1645.0,265.9667,265.9862,265.8692,265.9569,1645.0
2024-03-11 15:30:00,272.75,273.0,272.75,272.87,3687.0,265.9082,266.1519,265.9082,266.0251,3687.0
2024-03-11 15:35:00,272.87,272.89,272.65,272.89,9347.0,266.0251,266.0446,265.8107,266.0446,9347.0
2024-03-11 15:40:00,272.94,273.04,272.74,272.75,2746.0,266.0934,266.1909,265.8984,265.9082,2746.0
2024-03-11 15:45:00,272.82,272.88,272.52,272.52,5636.0,265.9764,266.0349,265.6839,265.6839,5636.0
2024-03-11 15:50:00,272.57,272.67,272.49,272.66,8705.0,265.7327,265.8302,265.6547,265.8204,8705.0
2024-03-11 15:55:00,272.67,273.29,272.65,273.28,45622.0,265.8302,266.4346,265.8107,266.4249,45622.0
2024-03-12 09:30:00,273.01,273.01,272.28,272.46,11167.0,266.1616,266.1616,265.4499,265.6254,11167.0
2024-03-12 09:35:00,272.35,272.35,271.95,271.95,960.0,265.5182,265.5182,265.1282,265.1282,960.0
2024-03-12 09:40:00,271.98,272.18,271.72,271.72,993.0,265.1575,265.3525,264.904,264.904,993.0
2024-03-12 09:45:00,271.91,272.02,271.58,271.89,1157.0,265.0892,265.1965,264.7675,265.0697,1157.0
2024-03-12 09:50:00,271.95,272.05,271.74,272.05,4400.0,265.1282,265.2257,264.9235,265.2257,4400.0
2024-03-12 09:55:00,272.54,272.58,272.53,272.54,563.0,265.7034,265.7424,265.6937,265.7034,563.0
2024-03-12 10:00:00,272.67,272.78,272.41,272.45,2217.0,265.8302,265.9374,265.5767,265.6157,2217.0
2024-03-12 10:05:00,272.3,272.53,272.0,272.53,1664.0,265.4694,265.6937,265.177,265.6937,1664.0
2024-03-12 10:10:00,272.24,272.53,272.21,272.51,1741.0,265.411,265.6937,265.3817,265.6742,1741.0
2024-03-12 10:15:00,272.57,272.59,272.5,272.54,1666.0,265.7327,265.7522,265.6644,265.7034,1666.0
2024-03-12 10:20:00,272.65,272.97,272.65,272.97,757.0,265.8107,266.1226,265.8107,266.1226,757.0
2024-03-12 10:25:00,273.06,273.34,273.04,273.32,1331.0,266.2104,266.4834,266.1909,266.4639,1331.0
2024-03-12 10:30:00,273.22,273.45,273.16,273.4,1557.0,266.3664,266.5906,266.3079,266.5419,1557.0
2024-03-12 10:35:00,273.47,273.49,273.3,273.36,3450.0,266.6101,266.6296,266.4444,266.5029,3450.0
2024-03-12 10:40:00,273.27,273.68,273.27,273.63,4086.0,266.4151,266.8148,266.4151,266.7661,4086.0
2024-03-12 10:45:00,273.66,273.68,273.47,273.47,4343.0,266.7953,266.8148,266.6101,266.6101,4343.0
2024-03-12 10:50:00,273.5,273.88,273.43,273.78,7895.0,266.6393,267.0098,266.5711,266.9123,7895.0
2024-03-12 10:55:00,273.87,273.87,273.63,273.72,2325.0,267.0001,267.0001,266.7661,266.8538,2325.0
2024-03-12 11:00:00,273.74,273.74,273.51,273.51,1119.0,266.8733,266.8733,266.6491,266.6491,1119.0
2024-03-12 11:05:00,273.42,273.52,273.39,273.48,1381.0,266.5614,266.6588,266.5321,266.6198,1381.0
2024-03-12 11:10:00,273.52,273.61,273.48,273.57,880.0,266.6588,266.7466,266.6198,266.7076,880.0
2024-03-12 11:15:00,273.57,273.7,273.53,273.62,3340.0,266.7076,266.8343,266.6686,266.7563,3340.0
2024-03-12 11:20:00,273.6,273.6,273.4,273.4,900.0,266.7368,266.7368,266.5419,266.5419,900.0
2024-03-12 11:25:00,273.51,273.53,273.29,273.47,3506.0,266.6491,266.6686,266.4346,266.6101,3506.0
2024-03-12 11:30:00,273.51,273.53,273.27,273.27,1327.0,266.6491,266.6686,266.4151,266.4151,1327.0
2024-03-12 11:35:00,273.35,273.55,273.33,273.46,2904.0,266.4931,266.6881,266.4736,266.6003,2904.0
2024-03-12 11:40:00,273.46,273.82,273.38,273.66,5385.0,266.6003,266.9513,266.5224,266.7953,5385.0
2024-03-12 11:45:00,273.54,273.65,273.47,273.65,3909.0,266.6783,266.7856,266.6101,266.7856,3909.0
2024-03-12 11:50:00,273.66,273.88,273.65,273.88,1308.0,266.7953,267.0098,266.7856,267.0098,1308.0
2024-03-12 11:55:00,273.9,273.95,273.8,273.8,1517.0,267.0293,267.0781,266.9318,266.9318,1517.0
2024-03-12 12:00:00,273.82,273.83,273.58,273.65,2020.0,266.9513,266.9611,266.7173,266.7856,2020.0
2024-03-12 12:05:00,273.82,273.91,273.81,273.89,1776.0,266.9513,267.0391,266.9416,267.0196,1776.0
2024-03-12 12:10:00,273.86,273.92,273.77,273.92,2713.0,266.9903,267.0488,266.9026,267.0488,2713.0
2024-03-12 12:15:00,273.96,274.14,273.83,273.83,6289.0,267.0878,267.2633,266.9611,266.9611,6289.0
2024-03-12 12:20:00,273.82,274.03,273.81,273.99,4054.0,266.9513,267.1561,266.9416,267.1171,4054.0
2024-03-12 12:25:00,274.03,274.23,273.79,273.86,13429.0,267.1561,267.351,266.9221,266.9903,13429.0
2024-03-12 12:30:00,273.86,274.05,273.76,273.85,1977.0,266.9903,267.1755,266.8928,266.9806,1977.0
2024-03-12 12:35:00,273.85,273.86,273.68,273.86,5400.0,266.9806,266.9903,266.8148,266.9903,5400.0
2024-03-12 12:40:00,273.77,273.82,273.45,273.45,2325.0,266.9026,266.9513,266.5906,266.5906,2325.0
2024-03-12 12:45:00,273.41,273.42,273.25,273.42,4175.0,266.5516,266.5614,266.3956,266.5614,4175.0
2024-03-12 12:50:00,273.37,273.66,273.37,273.58,900.0,266.5126,266.7953,266.5126,266.7173,900.0
2024-03-12 12:55:00,273.72,273.82,273.71,273.75,692.0,266.8538,266.9513,266.8441,266.8831,692.0
2024-03-12 13:00:00,273.81,273.87,273.66,273.73,1635.0,266.9416,267.0001,266.7953,266.8636,1635.0
2024-03-12 13:05:00,273.66,273.71,273.58,273.62,850.0,266.7953,266.8441,266.7173,266.7563,850.0
2024-03-12 13:10:00,273.64,273.64,273.46,273.46,1555.0,266.7758,266.7758,266.6003,266.6003,1555.0
2024-03-12 13:15:00,273.45,273.58,273.4,273.58,1930.0,266.5906,266.7173,266.5419,266.7173,1930.0
2024-03-12 13:20:00,273.65,273.7,273.51,273.51,3127.0,266.7856,266.8343,266.6491,266.6491,3127.0
2024-03-12 13:25:00,273.49,273.57,273.49,273.5,567.0,266.6296,266.7076,266.6296,266.6393,567.0
2024-03-12 13:30:00,273.58,273.58,273.48,273.48,781.0,266.7173,266.7173,266.6198,266.6198,781.0
2024-03-12 13:35:00,273.64,273.72,273.59,273.69,1569.0,266.7758,266.8538,266.7271,266.8246,1569.0
2024-03-12 13:40:00,273.75,273.87,273.67,273.87,1303.0,266.8831,267.0001,266.8051,267.0001,1303.0
2024-03-12 13:45:00,273.81,273.85,273.67,273.83,4581.0,266.9416,266.9806,266.8051,266.9611,4581.0
2024-03-12 13:50:00,273.81,273.93,273.7,273.86,8532.0,266.9416,267.0586,266.8343,266.9903,8532.0
2024-03-12 13:55:00,273.86,273.96,273.84,273.94,1064.0,266.9903,267.0878,266.9708,267.0683,1064.0
2024-03-12 14:00:00,273.83,274.0,273.83,274.0,2304.0,266.9611,267.1268,266.9611,267.1268,2304.0
2024-03-12 14:05:00,273.9,273.9,273.7,273.75,1321.0,267.0293,267.0293,266.8343,266.8831,1321.0
2024-03-12 14:10:00,273.81,273.98,273.8,273.86,1607.0,266.9416,267.1073,266.9318,266.9903,1607.0
2024-03-12 14:15:00,273.84,273.91,273.83,273.85,888.0,266.9708,267.0391,266.9611,266.9806,888.0
2024-03-12 14:20:00,273.89,274.18,273.89,273.99,2858.0,267.0196,267.3023,267.0196,267.1171,2858.0
2024-03-12 14:25:00,273.96,274.22,273.89,274.22,2696.0,267.0878,267.3413,267.0196,267.3413,2696.0
2024-03-12 14:30:00,274.3,274.45,274.2,274.36,1562.0,267.4193,267.5655,267.3218,267.4778,1562.0
2024-03-12 14:35:00,274.31,274.37,274.19,274.24,2295.0,267.429,267.4875,267.312,267.3608,2295.0
2024-03-12 14:40:00,274.18,274.18,273.92,273.99,1503.0,267.3023,267.3023,267.0488,267.1171,1503.0
2024-03-12 14:45:00,273.89,274.24,273.89,274.24,1854.0,267.0196,267.3608,267.0196,267.3608,1854.0
2024-03-12 14:50:00,274.25,274.46,274.25,274.39,1669.0,267.3705,267.5753,267.3705,267.507,1669.0
2024-03-12 14:55:00,274.44,274.53,274.44,274.49,1500.0,267.5558,267.6435,267.5558,267.6045,1500.0
2024-03-12 15:00:00,274.48,274.56,274.41,274.56,3073.0,267.5948,267.6728,267.5265,267.6728,3073.0
2024-03-12 15:05:00,274.53,274.61,274.5,274.57,1775.0,267.6435,267.7215,267.6143,267.6825,1775.0
2024-03-12 15:10:00,274.57,274.62,274.53,274.53,2186.0,267.6825,267.7313,267.6435,267.6435,2186.0
2024-03-12 15:15:00,274.6,274.61,274.54,274.57,1050.0,267.7118,267.7215,267.6533,267.6825,1050.0
2024-03-12 15:20:00,274.56,274.72,274.52,274.66,2261.0,267.6728,267.8287,267.6338,267.7702,2261.0
2024-03-12 15:25:00,274.68,274.73,274.57,274.63,3870.0,267.7897,267.8385,267.6825,267.741,3870.0
2024-03-12 15:30:00,274.6,274.65,274.42,274.42,2431.0,267.7118,267.7605,267.5363,267.5363,2431.0
2024-03-12 15:35:00,274.44,274.64,274.33,274.56,4200.0,267.5558,267.7507,267.4485,267.6728,4200.0
2024-03-12 15:40:00,274.52,274.72,274.52,274.65,6802.0,267.6338,267.8287,267.6338,267.7605,6802.0
2024-03-12 15:45:00,274.68,274.91,274.62,274.8,7793.0,267.7897,268.014,267.7313,267.9067,7793.0
2024-03-12 15:50:00,274.81,274.85,274.63,274.8,10763.0,267.9165,267.9555,267.741,267.9067,10763.0
2024-03-12 15:55:00,274.82,275.06,274.57,274.65,85252.0,267.9262,268.1602,267.6825,267.7605,85252.0
2024-03-13 09:30:00,275.52,275.52,275.46,275.46,10969.0,268.6087,268.6087,268.5502,268.5502,10969.0
2024-03-13 09:35:00,275.25,275.25,275.03,275.16,1439.0,268.3454,268.3454,268.131,268.2577,1439.0
2024-03-13 09:40:00,275.06,275.06,274.47,274.49,2674.0,268.1602,268.1602,267.585,267.6045,2674.0
2024-03-13 09:45:00,274.68,274.96,274.61,274.75,943.0,267.7897,268.0627,267.7215,267.858,943.0
2024-03-13 09:50:00,274.54,274.88,274.5,274.87,4548.0,267.6533,267.9847,267.6143,267.975,4548.0
2024-03-13 09:55:00,274.83,275.09,274.83,275.09,762.0,267.936,268.1895,267.936,268.1895,762.0
2024-03-13 10:00:00,274.94,275.24,274.94,275.05,1447.0,268.0432,268.3357,268.0432,268.1505,1447.0
2024-03-13 10:05:00,274.99,275.32,274.99,275.32,1783.0,268.092,268.4137,268.092,268.4137,1783.0
2024-03-13 10:10:00,275.32,275.54,274.91,274.91,1316.0,268.4137,268.6282,268.014,268.014,1316.0
2024-03-13 10:15:00,275.0,275.0,274.71,274.71,1297.0,268.1017,268.1017,267.819,267.819,1297.0
2024-03-13 10:20:00,274.52,274.93,274.52,274.88,2238.0,267.6338,268.0335,267.6338,267.9847,2238.0
2024-03-13 10:25:00,274.87,275.14,274.77,275.14,1861.0,267.975,268.2382,267.8775,268.2382,1861.0
2024-03-13 10:30:00,274.86,275.16,274.86,275.15,4805.0,267.9652,268.2577,267.9652,268.248,4805.0
2024-03-13 10:35:00,275.22,275.25,275.1,275.25,3200.0,268.3162,268.3454,268.1992,268.3454,3200.0
2024-03-13 10:40:00,275.24,275.34,274.92,274.92,14055.0,268.3357,268.4332,268.0237,268.0237,14055.0
2024-03-13 10:45:00,274.8,274.96,274.71,274.92,1272.0,267.9067,268.0627,267.819,268.0237,1272.0
2024-03-13 10:50:00,275.0,275.21,274.99,275.2,1540.0,268.1017,268.3065,268.092,268.2967,1540.0
2024-03-13 10:55:00,275.25,275.53,275.25,275.53,1177.0,268.3454,268.6184,268.3454,268.6184,1177.0
2024-03-13 11:00:00,275.46,275.62,275.37,275.38,3269.0,268.5502,268.7062,268.4624,268.4722,3269.0
2024-03-13 11:05:00,275.37,275.48,275.37,275.42,1405.0,268.4624,268.5697,268.4624,268.5112,1405.0
2024-03-13 11:10:00,275.37,275.45,275.36,275.44,801.0,268.4624,268.5404,268.4527,268.5307,801.0
2024-03-13 11:15:00,275.52,275.62,275.2,275.25,3356.0,268.6087,268.7062,268.2967,268.3454,3356.0
2024-03-13 11:20:00,275.17,275.42,275.17,275.37,1246.0,268.2675,268.5112,268.2675,268.4624,1246.0
2024-03-13 11:25:00,275.34,275.37,275.3,275.31,1095.0,268.4332,268.4624,268.3942,268.4039,1095.0
2024-03-13 11:30:00,275.21,275.31,275.16,275.2,982.0,268.3065,268.4039,268.2577,268.2967,982.0
2024-03-13 11:35:00,275.0,275.2,275.0,275.18,3200.0,268.1017,268.2967,268.1017,268.2772,3200.0
2024-03-13 11:40:00,275.18,275.53,275.18,275.45,961.0,268.2772,268.6184,268.2772,268.5404,961.0
2024-03-13 11:45:00,275.43,275.49,275.33,275.49,1234.0,268.5209,268.5794,268.4234,268.5794,1234.0
2024-03-13 11:50:00,275.5,275.51,275.3,275.3,1397.0,268.5892,268.5989,268.3942,268.3942,1397.0
2024-03-13 11:55:00,275.34,275.39,275.26,275.32,2392.0,268.4332,268.4819,268.3552,268.4137,2392.0
2024-03-13 12:00:00,275.44,275.51,275.44,275.48,804.0,268.5307,268.5989,268.5307,268.5697,804.0
2024-03-13 12:05:00,275.56,275.56,275.46,275.53,476.0,268.6477,268.6477,268.5502,268.6184,476.0
2024-03-13 12:10:00,275.48,275.68,275.47,275.66,1610.0,268.5697,268.7647,268.5599,268.7452,1610.0
2024-03-13 12:15:00,275.69,275.88,275.68,275.88,2107.0,268.7744,268.9596,268.7647,268.9596,2107.0
2024-03-13 12:20:00,275.9,275.9,275.78,275.79,1467.0,268.9791,268.9791,268.8622,268.8719,1467.0
2024-03-13 12:25:00,275.82,275.89,275.8,275.84,7924.0,268.9011,268.9694,268.8817,268.9206,7924.0
2024-03-13 12:30:00,275.62,275.81,275.47,275.47,6953.0,268.7062,268.8914,268.5599,268.5599,6953.0
2024-03-13 12:35:00,275.48,275.52,275.34,275.36,5638.0,268.5697,268.6087,268.4332,268.4527,5638.0
2024-03-13 12:40:00,275.4,275.51,275.35,275.35,1100.0,268.4917,268.5989,268.4429,268.4429,1100.0
2024-03-13 12:45:00,275.3,275.37,275.25,275.28,1859.0,268.3942,268.4624,268.3454,268.3747,1859.0
2024-03-13 12:50:00,275.22,275.27,275.18,275.18,1456.0,268.3162,268.3649,268.2772,268.2772,1456.0
2024-03-13 12:55:00,275.21,275.34,275.2,275.27,635.0,268.3065,268.4332,268.2967,268.3649,635.0
2024-03-13 13:00:00,275.23,275.25,275.07,275.15,3195.0,268.3259,268.3454,268.17,268.248,3195.0
2024-03-13 13:05:00,275.12,275.18,275.06,275.12,4100.0,268.2187,268.2772,268.1602,268.2187,4100.0
2024-03-13 13:10:00,275.12,275.25,275.11,275.25,1312.0,268.2187,268.3454,268.209,268.3454,1312.0
2024-03-13 13:15:00,275.25,275.28,275.19,275.23,1764.0,268.3454,268.3747,268.287,268.3259,1764.0
2024-03-13 13:20:00,275.23,275.52,275.23,275.39,1800.0,268.3259,268.6087,268.3259,268.4819,1800.0
2024-03-13 13:25:00,275.4,275.4,275.17,275.17,2617.0,268.4917,268.4917,268.2675,268.2675,2617.0
2024-03-13 13:30:00,275.17,275.2,274.85,274.85,2408.0,268.2675,268.2967,267.9555,267.9555,2408.0
2024-03-13 13:35:00,274.81,274.85,274.79,274.83,1249.0,267.9165,267.9555,267.897,267.936,1249.0
2024-03-13 13:40:00,274.82,274.96,274.81,274.81,1410.0,267.9262,268.0627,267.9165,267.9165,1410.0
2024-03-13 13:45:00,274.81,274.88,274.71,274.81,2682.0,267.9165,267.9847,267.819,267.9165,2682.0
2024-03-13 13:50:00,274.82,274.83,274.73,274.77,2230.0,267.9262,267.936,267.8385,267.8775,2230.0
2024-03-13 13:55:00,274.75,274.99,274.74,274.99,2066.0,267.858,268.092,267.8482,268.092,2066.0
2024-03-13 14:00:00,274.91,274.98,274.86,274.9,2317.0,268.014,268.0822,267.9652,268.0042,2317.0
2024-03-13 14:05:00,274.86,275.01,274.82,274.82,3242.0,267.9652,268.1115,267.9262,267.9262,3242.0
2024-03-13 14:10:00,274.82,274.92,274.79,274.88,2270.0,267.9262,268.0237,267.897,267.9847,2270.0
2024-03-13 14:15:00,274.96,275.17,274.91,275.16,3223.0,268.0627,268.2675,268.014,268.2577,3223.0
2024-03-13 14:20:00,275.13,275.19,274.98,275.04,26964.0,268.2285,268.287,268.0822,268.1407,26964.0
2024-03-13 14:25:00,275.05,275.2,274.95,274.98,2055.0,268.1505,268.2967,268.053,268.0822,2055.0
2024-03-13 14:30:00,274.96,275.04,274.96,274.98,2006.0,268.0627,268.1407,268.0627,268.0822,2006.0
2024-03-13 14:35:00,275.06,275.16,274.96,275.02,3431.0,268.1602,268.2577,268.0627,268.1212,3431.0
2024-03-13 14:40:00,275.04,275.06,275.01,275.06,690.0,268.1407,268.1602,268.1115,268.1602,690.0
2024-03-13 14:45:00,275.09,275.38,275.03,275.35,3970.0,268.1895,268.4722,268.131,268.4429,3970.0
2024-03-13 14:50:00,275.24,275.44,275.24,275.44,1668.0,268.3357,268.5307,268.3357,268.5307,1668.0
2024-03-13 14:55:00,275.33,275.43,275.16,275.18,2821.0,268.4234,268.5209,268.2577,268.2772,2821.0
2024-03-13 15:00:00,275.22,275.22,274.93,275.0,2960.0,268.3162,268.3162,268.0335,268.1017,2960.0
2024-03-13 15:05:00,274.97,275.09,274.94,275.06,2328.0,268.0725,268.1895,268.0432,268.1602,2328.0
2024-03-13 15:10:00,275.04,275.08,274.93,275.0,3057.0,268.1407,268.1797,268.0335,268.1017,3057.0
2024-03-13 15:15:00,275.01,275.07,274.86,274.86,2995.0,268.1115,268.17,267.9652,267.9652,2995.0
2024-03-13 15:20:00,274.92,275.0,274.85,275.0,5080.0,268.0237,268.1017,267.9555,268.1017,5080.0
2024-03-13 15:25:00,275.05,275.05,274.51,274.6,12544.0,268.1505,268.1505,267.624,267.7118,12544.0
2024-03-13 15:30:00,274.66,274.98,274.62,274.98,6613.0,267.7702,268.0822,267.7313,268.0822,6613.0
2024-03-13 15:35:00,274.98,275.03,274.76,275.02,7145.0,268.0822,268.131,267.8677,268.1212,7145.0
2024-03-13 15:40:00,274.96,275.08,274.96,274.99,6672.0,268.0627,268.1797,268.0627,268.092,6672.0
2024-03-13 15:45:00,274.99,275.21,274.95,275.21,8197.0,268.092,268.3065,268.053,268.3065,8197.0
2024-03-13 15:50:00,275.18,275.23,274.96,275.11,7919.0,268.2772,268.3259,268.0627,268.209,7919.0
2024-03-13 15:55:00,275.13,275.47,275.13,275.44,29185.0,268.2285,268.5599,268.2285,268.5307,29185.0
2024-03-14 09:30:00,276.3,276.52,275.05,275.46,19127.0,269.3691,269.5836,268.1505,268.5502,19127.0
2024-03-14 09:35:00,275.4,275.4,275.14,275.23,6970.0,268.4917,268.4917,268.2382,268.3259,6970.0
2024-03-14 09:40:00,274.95,276.27,274.83,276.27,10461.0,268.053,269.3399,267.936,269.3399,10461.0
2024-03-14 09:45:00,276.17,276.65,275.86,276.16,4244.0,269.2424,269.7103,268.9401,269.2326,4244.0
2024-03-14 09:50:00,275.94,276.42,275.94,276.18,2619.0,269.0181,269.4861,269.0181,269.2521,2619.0
2024-03-14 09:55:00,276.25,276.25,275.48,275.48,1052.0,269.3204,269.3204,268.5697,268.5697,1052.0
2024-03-14 10:00:00,275.48,275.54,275.33,275.33,1943.0,268.5697,268.6282,268.4234,268.4234,1943.0
2024-03-14 10:05:00,275.33,275.33,274.86,274.93,3003.0,268.4234,268.4234,267.9652,268.0335,3003.0
2024-03-14 10:10:00,274.97,275.27,274.93,275.27,4346.0,268.0725,268.3649,268.0335,268.3649,4346.0
2024-03-14 10:15:00,274.84,275.04,274.82,275.04,2433.0,267.9457,268.1407,267.9262,268.1407,2433.0
2024-03-14 10:20:00,274.82,275.06,274.63,274.94,3300.0,267.9262,268.1602,267.741,268.0432,3300.0
2024-03-14 10:25:00,275.05,275.07,274.85,275.03,4421.0,268.1505,268.17,267.9555,268.131,4421.0
2024-03-14 10:30:00,274.94,274.99,274.87,274.88,1642.0,268.0432,268.092,267.975,267.9847,1642.0
2024-03-14 10:35:00,274.8,275.01,274.77,274.88,2606.0,267.9067,268.1115,267.8775,267.9847,2606.0
2024-03-14 10:40:00,274.88,274.99,274.1,274.1,1557.0,267.9847,268.092,267.2243,267.2243,1557.0
2024-03-14 10:45:00,274.09,274.36,274.08,274.22,1700.0,267.2145,267.4778,267.2048,267.3413,1700.0
2024-03-14 10:50:00,274.17,274.29,273.97,274.03,8019.0,267.2925,267.4095,267.0976,267.1561,8019.0
2024-03-14 10:55:00,273.94,274.04,273.79,273.93,2037.0,267.0683,267.1658,266.9221,267.0586,2037.0
2024-03-14 11:00:00,273.93,274.15,273.88,273.97,3747.0,267.0586,267.273,267.0098,267.0976,3747.0
2024-03-14 11:05:00,274.01,274.01,273.82,274.0,1733.0,267.1366,267.1366,266.9513,267.1268,1733.0
2024-03-14 11:10:00,273.83,273.83,273.52,273.52,1255.0,266.9611,266.9611,266.6588,266.6588,1255.0
2024-03-14 11:15:00,273.51,273.78,273.51,273.66,1018.0,266.6491,266.9123,266.6491,266.7953,1018.0
2024-03-14 11:20:00,273.52,273.52,273.41,273.51,1686.0,266.6588,266.6588,266.5516,266.6491,1686.0
2024-03-14 11:25:00,273.52,273.78,273.52,273.68,1502.0,266.6588,266.9123,266.6588,266.8148,1502.0
2024-03-14 11:30:00,273.57,273.58,273.4,273.4,850.0,266.7076,266.7173,266.5419,266.5419,850.0
2024-03-14 11:35:00,273.51,273.87,273.51,273.76,1224.0,266.6491,267.0001,266.6491,266.8928,1224.0
2024-03-14 11:40:00,273.96,274.12,273.64,273.64,3435.0,267.0878,267.2438,266.7758,266.7758,3435.0
2024-03-14 11:45:00,273.59,273.82,273.59,273.82,2308.0,266.7271,266.9513,266.7271,266.9513,2308.0
2024-03-14 11:50:00,273.86,274.01,273.79,274.01,1366.0,266.9903,267.1366,266.9221,267.1366,1366.0
2024-03-14 11:55:00,274.05,274.1,273.99,274.07,2552.0,267.1755,267.2243,267.1171,267.195,2552.0
2024-03-14 12:00:00,274.13,274.23,273.96,273.96,3750.0,267.2535,267.351,267.0878,267.0878,3750.0
2024-03-14 12:05:00,273.93,273.93,273.79,273.92,2263.0,267.0586,267.0586,266.9221,267.0488,2263.0
2024-03-14 12:10:00,273.77,274.18,273.76,274.18,3710.0,266.9026,267.3023,266.8928,267.3023,3710.0
2024-03-14 12:15:00,274.28,274.36,274.12,274.22,4152.0,267.3998,267.4778,267.2438,267.3413,4152.0
2024-03-14 12:20:00,274.26,274.4,274.15,274.4,3085.0,267.3803,267.5168,267.273,267.5168,3085.0
2024-03-14 12:25:00,274.28,274.38,274.25,274.29,2402.0,267.3998,267.4973,267.3705,267.4095,2402.0
2024-03-14 12:30:00,274.25,274.37,274.15,274.15,2649.0,267.3705,267.4875,267.273,267.273,2649.0
2024-03-14 12:35:00,274.22,274.25,274.14,274.15,881.0,267.3413,267.3705,267.2633,267.273,881.0
2024-03-14 12:40:00,274.12,274.41,274.12,274.41,2529.0,267.2438,267.5265,267.2438,267.5265,2529.0
2024-03-14 12:45:00,274.43,274.43,274.15,274.15,2567.0,267.546,267.546,267.273,267.273,2567.0
2024-03-14 12:50:00,274.19,274.25,274.05,274.22,1200.0,267.312,267.3705,267.1755,267.3413,1200.0
2024-03-14 12:55:00,274.19,274.42,274.17,274.42,1269.0,267.312,267.5363,267.2925,267.5363,1269.0
2024-03-14 13:00:00,274.33,274.5,274.26,274.48,2019.0,267.4485,267.6143,267.3803,267.5948,2019.0
2024-03-14 13:05:00,274.48,274.48,274.31,274.36,2282.0,267.5948,267.5948,267.429,267.4778,2282.0
2024-03-14 13:10:00,274.43,274.73,274.43,274.73,1400.0,267.546,267.8385,267.546,267.8385,1400.0
2024-03-14 13:15:00,274.79,274.79,274.33,274.34,2365.0,267.897,267.897,267.4485,267.4583,2365.0
2024-03-14 13:20:00,274.31,274.31,274.09,274.18,1767.0,267.429,267.429,267.2145,267.3023,1767.0
2024-03-14 13:25:00,274.01,274.08,274.0,274.01,2554.0,267.1366,267.2048,267.1268,267.1366,2554.0
2024-03-14 13:30:00,274.01,274.06,273.93,274.03,6739.0,267.1366,267.1853,267.0586,267.1561,6739.0
2024-03-14 13:35:00,274.01,274.01,273.87,273.89,1306.0,267.1366,267.1366,267.0001,267.0196,1306.0
2024-03-14 13:40:00,273.78,273.93,273.73,273.93,6028.0,266.9123,267.0586,266.8636,267.0586,6028.0
2024-03-14 13:45:00,274.13,274.23,274.0,274.0,777.0,267.2535,267.351,267.1268,267.1268,777.0
2024-03-14 13:50:00,274.0,274.33,273.98,274.32,787.0,267.1268,267.4485,267.1073,267.4388,787.0
2024-03-14 13:55:00,274.28,274.35,274.26,274.29,870.0,267.3998,267.468,267.3803,267.4095,870.0
2024-03-14 14:00:00,274.25,274.34,274.16,274.2,5616.0,267.3705,267.4583,267.2828,267.3218,5616.0
2024-03-14 14:05:00,274.2,274.3,274.19,274.19,1204.0,267.3218,267.4193,267.312,267.312,1204.0
2024-03-14 14:10:00,274.19,274.31,274.13,274.29,1633.0,267.312,267.429,267.2535,267.4095,1633.0
2024-03-14 14:15:00,274.29,274.35,274.23,274.27,1121.0,267.4095,267.468,267.351,267.39,1121.0
2024-03-14 14:20:00,274.29,274.29,274.1,274.25,3175.0,267.4095,267.4095,267.2243,267.3705,3175.0
2024-03-14 14:25:00,274.23,274.3,274.1,274.15,1787.0,267.351,267.4193,267.2243,267.273,1787.0
2024-03-14 14:30:00,274.08,274.26,274.04,274.26,3903.0,267.2048,267.3803,267.1658,267.3803,3903.0
2024-03-14 14:35:00,274.26,274.55,274.26,274.55,3872.0,267.3803,267.663,267.3803,267.663,3872.0
2024-03-14 14:40:00,274.52,274.56,274.38,274.54,10781.0,267.6338,267.6728,267.4973,267.6533,10781.0
2024-03-14 14:45:00,274.5,274.51,274.43,274.44,1571.0,267.6143,267.624,267.546,267.5558,1571.0
2024-03-14 14:50:00,274.4,274.66,274.37,274.51,2704.0,267.5168,267.7702,267.4875,267.624,2704.0
2024-03-14 14:55:00,274.35,274.53,274.34,274.45,2760.0,267.468,267.6435,267.4583,267.5655,2760.0
2024-03-14 15:00:00,274.42,274.42,273.99,274.15,3490.0,267.5363,267.5363,267.1171,267.273,3490.0
2024-03-14 15:05:00,274.15,274.19,273.65,273.72,2491.0,267.273,267.312,266.7856,266.8538,2491.0
2024-03-14 15:10:00,273.78,273.91,273.78,273.82,3344.0,266.9123,267.0391,266.9123,266.9513,3344.0
2024-03-14 15:15:00,273.81,273.92,273.78,273.9,5232.0,266.9416,267.0488,266.9123,267.0293,5232.0
2024-03-14 15:20:00,273.9,274.33,273.89,274.17,11389.0,267.0293,267.4485,267.0196,267.2925,11389.0
2024-03-14 15:25:00,274.17,274.17,273.99,274.08,5488.0,267.2925,267.2925,267.1171,267.2048,5488.0
2024-03-14 15:30:00,274.17,274.17,273.86,274.05,16966.0,267.2925,267.2925,266.9903,267.1755,16966.0
2024-03-14 15:35:00,274.05,274.21,273.87,274.21,12715.0,267.1755,267.3315,267.0001,267.3315,12715.0
2024-03-14 15:40:00,274.21,274.4,274.21,274.34,6794.0,267.3315,267.5168,267.3315,267.4583,6794.0
2024-03-14 15:45:00,274.34,274.84,274.34,274.8,7954.0,267.4583,267.9457,267.4583,267.9067,7954.0
2024-03-14 15:50:00,274.89,275.19,274.73,275.08,14739.0,267.9945,268.287,267.8385,268.1797,14739.0
2024-03-14 15:55:00,275.11,275.5,274.92,275.48,48449.0,268.209,268.5892,268.0237,268.5697,48449.0
2024-03-15 09:30:00,273.83,276.58,273.83,274.6,189405.0,266.9611,269.6421,266.9611,267.7118,189405.0
2024-03-15 09:35:00,275.0,275.17,274.59,275.06,2277.0,268.1017,268.2675,267.702,268.1602,2277.0
2024-03-15 09:40:00,275.07,275.96,275.07,275.75,3039.0,268.17,269.0376,268.17,268.8329,3039.0
2024-03-15 09:45:00,275.69,276.04,275.36,275.36,2282.0,268.7744,269.1156,268.4527,268.4527,2282.0
2024-03-15 09:50:00,275.42,275.62,275.11,275.11,2782.0,268.5112,268.7062,268.209,268.209,2782.0
2024-03-15 09:55:00,274.93,274.93,274.82,274.83,500.0,268.0335,268.0335,267.9262,267.936,500.0
2024-03-15 10:00:00,274.81,274.99,274.71,274.99,800.0,267.9165,268.092,267.819,268.092,800.0
2024-03-15 10:05:00,274.9,275.08,274.56,274.68,3535.0,268.0042,268.1797,267.6728,267.7897,3535.0
2024-03-15 10:10:00,274.59,274.92,274.59,274.65,1616.0,267.702,268.0237,267.702,267.7605,1616.0
2024-03-15 10:15:00,274.85,275.16,274.84,275.05,3202.0,267.9555,268.2577,267.9457,268.1505,3202.0
2024-03-15 10:20:00,275.12,275.52,275.12,275.18,1473.0,268.2187,268.6087,268.2187,268.2772,1473.0
2024-03-15 10:25:00,275.34,275.42,275.21,275.42,1470.0,268.4332,268.5112,268.3065,268.5112,1470.0
2024-03-15 10:30:00,275.35,275.5,275.34,275.5,860.0,268.4429,268.5892,268.4332,268.5892,860.0
2024-03-15 10:35:00,275.47,275.49,275.28,275.43,2749.0,268.5599,268.5794,268.3747,268.5209,2749.0
2024-03-15 10:40:00,275.4,275.63,275.33,275.47,1982.0,268.4917,268.7159,268.4234,268.5599,1982.0
2024-03-15 10:45:00,275.58,275.73,275.52,275.66,1503.0,268.6672,268.8134,268.6087,268.7452,1503.0
2024-03-15 10:50:00,275.65,275.87,275.63,275.85,1405.0,268.7354,268.9499,268.7159,268.9304,1405.0
2024-03-15 10:55:00,275.92,275.92,275.69,275.69,1808.0,268.9986,268.9986,268.7744,268.7744,1808.0
2024-03-15 11:00:00,275.88,275.92,275.84,275.84,612.0,268.9596,268.9986,268.9206,268.9206,612.0
2024-03-15 11:05:00,275.81,275.81,275.58,275.58,1075.0,268.8914,268.8914,268.6672,268.6672,1075.0
2024-03-15 11:10:00,275.61,275.78,275.36,275.36,1645.0,268.6964,268.8622,268.4527,268.4527,1645.0
2024-03-15 11:15:00,275.32,275.5,275.32,275.35,1315.0,268.4137,268.5892,268.4137,268.4429,1315.0
2024-03-15 11:20:00,275.44,275.58,275.43,275.58,645.0,268.5307,268.6672,268.5209,268.6672,645.0
2024-03-15 11:25:00,275.59,275.59,275.39,275.49,1300.0,268.6769,268.6769,268.4819,268.5794,1300.0
2024-03-15 11:30:00,275.52,275.52,275.3,275.3,1260.0,268.6087,268.6087,268.3942,268.3942,1260.0
2024-03-15 11:35:00,275.39,275.54,275.28,275.54,891.0,268.4819,268.6282,268.3747,268.6282,891.0
2024-03-15 11:40:00,275.49,275.49,275.3,275.32,1300.0,268.5794,268.5794,268.3942,268.4137,1300.0
2024-03-15 11:45:00,275.3,275.4,275.15,275.15,2706.0,268.3942,268.4917,268.248,268.248,2706.0
2024-03-15 11:50:00,275.15,275.47,275.15,275.27,1593.0,268.248,268.5599,268.248,268.3649,1593.0
2024-03-15 11:55:00,275.4,275.4,275.11,275.11,900.0,268.4917,268.4917,268.209,268.209,900.0
2024-03-15 12:00:00,275.23,275.45,275.22,275.45,1751.0,268.3259,268.5404,268.3162,268.5404,1751.0
2024-03-15 12:05:00,275.53,275.7,275.46,275.7,2202.0,268.6184,268.7842,268.5502,268.7842,2202.0
2024-03-15 12:10:00,275.62,275.78,275.43,275.44,3969.0,268.7062,268.8622,268.5209,268.5307,3969.0
2024-03-15 12:15:00,275.48,275.5,275.37,275.37,2012.0,268.5697,268.5892,268.4624,268.4624,2012.0
2024-03-15 12:20:00,275.44,275.54,275.33,275.35,2233.0,268.5307,268.6282,268.4234,268.4429,2233.0
2024-03-15 12:25:00,275.38,275.44,275.34,275.4,1603.0,268.4722,268.5307,268.4332,268.4917,1603.0
2024-03-15 12:30:00,275.4,275.58,275.39,275.51,2611.0,268.4917,268.6672,268.4819,268.5989,2611.0
2024-03-15 12:35:00,275.47,275.51,275.31,275.42,4894.0,268.5599,268.5989,268.4039,268.5112,4894.0
2024-03-15 12:40:00,275.36,275.42,275.19,275.25,2362.0,268.4527,268.5112,268.287,268.3454,2362.0
2024-03-15 12:45:00,275.29,275.32,275.27,275.28,300.0,268.3844,268.4137,268.3649,268.3747,300.0
2024-03-15 12:50:00,275.28,275.28,275.13,275.24,1156.0,268.3747,268.3747,268.2285,268.3357,1156.0
2024-03-15 12:55:00,275.23,275.23,275.13,275.23,670.0,268.3259,268.3259,268.2285,268.3259,670.0
2024-03-15 13:00:00,275.25,275.32,275.24,275.25,903.0,268.3454,268.4137,268.3357,268.3454,903.0
2024-03-15 13:05:00,275.29,275.49,275.29,275.47,1079.0,268.3844,268.5794,268.3844,268.5599,1079.0
2024-03-15 13:10:00,275.51,275.59,275.47,275.47,1611.0,268.5989,268.6769,268.5599,268.5599,1611.0
2024-03-15 13:15:00,275.49,275.49,275.35,275.35,1200.0,268.5794,268.5794,268.4429,268.4429,1200.0
2024-03-15 13:20:00,275.48,275.79,275.46,275.74,1701.0,268.5697,268.8719,268.5502,268.8232,1701.0
2024-03-15 13:25:00,275.82,275.84,275.66,275.66,1870.0,268.9011,268.9206,268.7452,268.7452,1870.0
2024-03-15 13:30:00,275.68,275.77,275.66,275.68,1237.0,268.7647,268.8524,268.7452,268.7647,1237.0
2024-03-15 13:35:00,275.62,275.74,275.56,275.74,1070.0,268.7062,268.8232,268.6477,268.8232,1070.0
2024-03-15 13:40:00,275.62,275.73,275.6,275.6,1162.0,268.7062,268.8134,268.6867,268.6867,1162.0
2024-03-15 13:45:00,275.53,275.59,275.42,275.53,3801.0,268.6184,268.6769,268.5112,268.6184,3801.0
2024-03-15 13:50:00,275.45,275.72,275.44,275.56,1734.0,268.5404,268.8037,268.5307,268.6477,1734.0
2024-03-15 13:55:00,275.56,275.78,275.55,275.78,1700.0,268.6477,268.8622,268.6379,268.8622,1700.0
2024-03-15 14:00:00,275.79,275.84,275.71,275.74,1118.0,268.8719,268.9206,268.7939,268.8232,1118.0
2024-03-15 14:05:00,275.81,275.81,275.48,275.55,2521.0,268.8914,268.8914,268.5697,268.6379,2521.0
2024-03-15 14:10:00,275.6,275.81,275.6,275.68,3197.0,268.6867,268.8914,268.6867,268.7647,3197.0
2024-03-15 14:15:00,275.68,276.07,275.68,275.94,2941.0,268.7647,269.1449,268.7647,269.0181,2941.0
2024-03-15 14:20:00,276.01,276.11,275.93,275.94,2412.0,269.0864,269.1839,269.0084,269.0181,2412.0
2024-03-15 14:25:00,275.94,275.94,275.71,275.8,7821.0,269.0181,269.0181,268.7939,268.8817,7821.0
2024-03-15 14:30:00,275.77,275.87,275.66,275.73,1512.0,268.8524,268.9499,268.7452,268.8134,1512.0
2024-03-15 14:35:00,275.66,275.67,275.35,275.66,8787.0,268.7452,268.7549,268.4429,268.7452,8787.0
2024-03-15 14:40:00,275.73,276.27,275.71,276.27,5049.0,268.8134,269.3399,268.7939,269.3399,5049.0
2024-03-15 14:45:00,276.21,276.46,276.14,276.37,22786.0,269.2814,269.5251,269.2131,269.4374,22786.0
2024-03-15 14:50:00,276.37,276.93,276.12,276.15,24783.0,269.4374,269.9833,269.1936,269.2229,24783.0
2024-03-15 14:55:00,276.23,276.35,276.2,276.24,2170.0,269.3009,269.4179,269.2716,269.3106,2170.0
2024-03-15 15:00:00,276.22,276.24,276.0,276.19,4641.0,269.2911,269.3106,269.0766,269.2619,4641.0
2024-03-15 15:05:00,276.2,276.22,276.14,276.15,1296.0,269.2716,269.2911,269.2131,269.2229,1296.0
2024-03-15 15:10:00,276.15,276.4,276.15,276.34,2470.0,269.2229,269.4666,269.2229,269.4081,2470.0
2024-03-15 15:15:00,276.39,276.53,276.38,276.47,3037.0,269.4569,269.5933,269.4471,269.5348,3037.0
2024-03-15 15:20:00,276.54,276.59,276.45,276.45,1764.0,269.6031,269.6518,269.5153,269.5153,1764.0
2024-03-15 15:25:00,276.47,276.54,276.35,276.36,4152.0,269.5348,269.6031,269.4179,269.4276,4152.0
2024-03-15 15:30:00,276.28,276.29,276.13,276.28,4824.0,269.3496,269.3594,269.2034,269.3496,4824.0
2024-03-15 15:35:00,276.31,276.45,275.94,275.94,8484.0,269.3789,269.5153,269.0181,269.0181,8484.0
2024-03-15 15:40:00,275.9,275.9,275.64,275.73,6311.0,268.9791,268.9791,268.7257,268.8134,6311.0
2024-03-15 15:45:00,275.63,275.8,275.49,275.69,11450.0,268.7159,268.8817,268.5794,268.7744,11450.0
2024-03-15 15:50:00,275.68,275.68,275.18,275.3,8881.0,268.7647,268.7647,268.2772,268.3942,8881.0
2024-03-15 15:55:00,275.29,275.61,274.87,275.21,53332.0,268.3844,268.6964,267.975,268.3065,53332.0
2024-03-18 09:30:00,275.99,275.99,274.67,275.41,16067.0,269.0669,269.0669,267.78,268.5014,16067.0
2024-03-18 09:35:00,275.6,275.6,275.41,275.45,1698.0,268.6867,268.6867,268.5014,268.5404,1698.0
2024-03-18 09:40:00,275.54,275.77,275.39,275.77,2082.0,268.6282,268.8524,268.4819,268.8524,2082.0
2024-03-18 09:45:00,275.64,275.97,275.48,275.92,3637.0,268.7257,269.0474,268.5697,268.9986,3637.0
2024-03-18 09:50:00,276.09,276.45,275.85,276.36,4097.0,269.1644,269.5153,268.9304,269.4276,4097.0
2024-03-18 09:55:00,276.43,276.43,276.33,276.34,400.0,269.4958,269.4958,269.3984,269.4081,400.0
2024-03-18 10:00:00,276.35,276.46,276.08,276.21,2610.0,269.4179,269.5251,269.1546,269.2814,2610.0
2024-03-18 10:05:00,276.38,276.58,276.17,276.36,3810.0,269.4471,269.6421,269.2424,269.4276,3810.0
2024-03-18 10:10:00,276.38,276.4,276.15,276.15,1585.0,269.4471,269.4666,269.2229,269.2229,1585.0
2024-03-18 10:15:00,276.02,276.23,275.82,275.82,3833.0,269.0961,269.3009,268.9011,268.9011,3833.0
2024-03-18 10:20:00,275.86,276.18,275.83,276.18,4762.0,268.9401,269.2521,268.9109,269.2521,4762.0
2024-03-18 10:25:00,276.36,276.36,276.09,276.16,1265.0,269.4276,269.4276,269.1644,269.2326,1265.0
2024-03-18 10:30:00,276.11,276.48,276.07,276.25,4334.0,269.1839,269.5446,269.1449,269.3204,4334.0
2024-03-18 10:35:00,276.12,276.19,276.06,276.09,1192.0,269.1936,269.2619,269.1351,269.1644,1192.0
2024-03-18 10:40:00,276.09,276.09,276.0,276.0,400.0,269.1644,269.1644,269.0766,269.0766,400.0
2024-03-18 10:45:00,275.84,276.25,275.82,276.25,3430.0,268.9206,269.3204,268.9011,269.3204,3430.0
2024-03-18 10:50:00,276.19,276.3,276.16,276.3,1484.0,269.2619,269.3691,269.2326,269.3691,1484.0
2024-03-18 10:55:00,276.3,276.3,275.87,275.9,6108.0,269.3691,269.3691,268.9499,268.9791,6108.0
2024-03-18 11:00:00,276.03,276.6,275.99,276.55,6925.0,269.1059,269.6616,269.0669,269.6128,6925.0
2024-03-18 11:05:00,276.52,276.53,276.4,276.51,2350.0,269.5836,269.5933,269.4666,269.5738,2350.0
2024-03-18 11:10:00,276.32,276.52,276.32,276.52,555.0,269.3886,269.5836,269.3886,269.5836,555.0
2024-03-18 11:15:00,276.54,276.61,276.51,276.54,2380.0,269.6031,269.6713,269.5738,269.6031,2380.0
2024-03-18 11:20:00,276.57,276.63,276.5,276.54,1415.0,269.6323,269.6908,269.5641,269.6031,1415.0
2024-03-18 11:25:00,276.56,276.57,276.52,276.52,500.0,269.6226,269.6323,269.5836,269.5836,500.0
2024-03-18 11:30:00,276.48,276.55,276.32,276.37,1570.0,269.5446,269.6128,269.3886,269.4374,1570.0
2024-03-18 11:35:00,276.41,276.41,276.41,276.41,300.0,269.4763,269.4763,269.4763,269.4763,300.0
2024-03-18 11:40:00,276.38,276.44,276.38,276.44,500.0,269.4471,269.5056,269.4471,269.5056,500.0
2024-03-18 11:45:00,276.48,276.49,276.39,276.49,900.0,269.5446,269.5543,269.4569,269.5543,900.0
2024-03-18 11:50:00,276.48,276.48,276.46,276.47,1372.0,269.5446,269.5446,269.5251,269.5348,1372.0
2024-03-18 11:55:00,276.62,276.8,276.47,276.78,3995.0,269.6811,269.8566,269.5348,269.8371,3995.0
2024-03-18 12:00:00,276.77,276.77,276.62,276.62,834.0,269.8273,269.8273,269.6811,269.6811,834.0
2024-03-18 12:05:00,276.58,276.68,276.58,276.68,500.0,269.6421,269.7396,269.6421,269.7396,500.0
2024-03-18 12:10:00,276.69,276.69,276.58,276.66,772.0,269.7493,269.7493,269.6421,269.7201,772.0
2024-03-18 12:15:00,276.79,276.8,276.62,276.74,1591.0,269.8468,269.8566,269.6811,269.7981,1591.0
2024-03-18 12:20:00,276.75,277.0,276.74,276.97,5213.0,269.8078,270.0515,269.7981,270.0223,5213.0
2024-03-18 12:25:00,277.19,277.19,277.19,277.19,190.0,270.2368,270.2368,270.2368,270.2368,190.0
2024-03-18 12:30:00,277.15,277.15,276.93,277.01,3704.0,270.1978,270.1978,269.9833,270.0613,3704.0
2024-03-18 12:35:00,276.91,276.91,276.5,276.53,1208.0,269.9638,269.9638,269.5641,269.5933,1208.0
2024-03-18 12:40:00,276.55,276.66,276.55,276.66,1004.0,269.6128,269.7201,269.6128,269.7201,1004.0
2024-03-18 12:45:00,276.58,276.68,276.58,276.68,663.0,269.6421,269.7396,269.6421,269.7396,663.0
2024-03-18 12:50:00,276.53,276.79,276.49,276.75,1861.0,269.5933,269.8468,269.5543,269.8078,1861.0
2024-03-18 12:55:00,276.75,276.75,276.75,276.75,0.0,269.8078,269.8078,269.8078,269.8078,0.0
2024-03-18 13:00:00,277.0,277.23,277.0,277.22,2084.0,270.0515,270.2758,270.0515,270.266,2084.0
2024-03-18 13:05:00,277.27,277.28,277.13,277.13,1068.0,270.3148,270.3245,270.1783,270.1783,1068.0
2024-03-18 13:10:00,277.06,277.07,276.93,277.0,1415.0,270.11,270.1198,269.9833,270.0515,1415.0
2024-03-18 13:15:00,277.0,277.0,276.93,276.93,726.0,270.0515,270.0515,269.9833,269.9833,726.0
2024-03-18 13:20:00,276.9,276.91,276.71,276.71,921.0,269.9541,269.9638,269.7688,269.7688,921.0
2024-03-18 13:25:00,276.69,276.81,276.69,276.76,1569.0,269.7493,269.8663,269.7493,269.8176,1569.0
2024-03-18 13:30:00,276.76,276.77,276.52,276.62,4558.0,269.8176,269.8273,269.5836,269.6811,4558.0
2024-03-18 13:35:00,276.54,276.61,276.52,276.52,1200.0,269.6031,269.6713,269.5836,269.5836,1200.0
2024-03-18 13:40:00,276.5,276.53,276.4,276.46,2036.0,269.5641,269.5933,269.4666,269.5251,2036.0
2024-03-18 13:45:00,276.48,276.48,276.33,276.36,2031.0,269.5446,269.5446,269.3984,269.4276,2031.0
2024-03-18 13:50:00,276.37,276.41,276.32,276.33,755.0,269.4374,269.4763,269.3886,269.3984,755.0
2024-03-18 13:55:00,276.31,276.44,276.29,276.44,1697.0,269.3789,269.5056,269.3594,269.5056,1697.0
2024-03-18 14:00:00,276.42,276.6,276.42,276.6,1200.0,269.4861,269.6616,269.4861,269.6616,1200.0
2024-03-18 14:05:00,276.56,276.6,276.44,276.47,2949.0,269.6226,269.6616,269.5056,269.5348,2949.0
2024-03-18 14:10:00,276.41,276.48,276.39,276.4,1992.0,269.4763,269.5446,269.4569,269.4666,1992.0
2024-03-18 14:15:00,276.38,276.56,276.38,276.56,3025.0,269.4471,269.6226,269.4471,269.6226,3025.0
2024-03-18 14:20:00,276.49,276.49,276.44,276.44,200.0,269.5543,269.5543,269.5056,269.5056,200.0
2024-03-18 14:25:00,276.44,276.6,276.44,276.6,2010.0,269.5056,269.6616,269.5056,269.6616,2010.0
2024-03-18 14:30:00,276.52,276.86,276.52,276.85,3498.0,269.5836,269.9151,269.5836,269.9053,3498.0
2024-03-18 14:35:00,276.78,276.97,276.78,276.93,1784.0,269.8371,270.0223,269.8371,269.9833,1784.0
2024-03-18 14:40:00,276.88,276.88,276.63,276.67,2716.0,269.9346,269.9346,269.6908,269.7298,2716.0
2024-03-18 14:45:00,276.7,276.73,276.63,276.73,1848.0,269.7591,269.7883,269.6908,269.7883,1848.0
2024-03-18 14:50:00,276.73,276.78,276.72,276.72,1310.0,269.7883,269.8371,269.7786,269.7786,1310.0
2024-03-18 14:55:00,276.76,276.82,276.76,276.78,1772.0,269.8176,269.8761,269.8176,269.8371,1772.0
2024-03-18 15:00:00,276.74,276.76,276.57,276.57,2728.0,269.7981,269.8176,269.6323,269.6323,2728.0
2024-03-18 15:05:00,276.54,276.59,276.47,276.5,4306.0,269.6031,269.6518,269.5348,269.5641,4306.0
2024-03-18 15:10:00,276.52,276.75,276.52,276.75,2832.0,269.5836,269.8078,269.5836,269.8078,2832.0
2024-03-18 15:15:00,276.75,276.82,276.73,276.77,1344.0,269.8078,269.8761,269.7883,269.8273,1344.0
2024-03-18 15:20:00,276.77,276.95,276.69,276.69,5283.0,269.8273,270.0028,269.7493,269.7493,5283.0
2024-03-18 15:25:00,276.68,276.75,276.45,276.45,2614.0,269.7396,269.8078,269.5153,269.5153,2614.0
2024-03-18 15:30:00,276.57,276.77,276.56,276.71,6279.0,269.6323,269.8273,269.6226,269.7688,6279.0
2024-03-18 15:35:00,276.71,276.71,276.51,276.61,3974.0,269.7688,269.7688,269.5738,269.6713,3974.0
2024-03-18 15:40:00,276.56,276.85,276.54,276.8,4211.0,269.6226,269.9053,269.6031,269.8566,4211.0
2024-03-18 15:45:00,276.8,276.93,276.77,276.82,11086.0,269.8566,269.9833,269.8273,269.8761,11086.0
2024-03-18 15:50:00,276.8,277.0,276.66,276.92,18933.0,269.8566,270.0515,269.7201,269.9736,18933.0
2024-03-18 15:55:00,276.95,277.72,276.95,277.65,115406.0,270.0028,270.7535,270.0028,270.6852,115406.0
2024-03-19 09:30:00,279.12,280.28,278.5,278.5,19544.0,272.1184,273.2493,271.5139,271.5139,19544.0
2024-03-19 09:35:00,278.56,279.53,278.56,279.49,3814.0,271.5724,272.5181,271.5724,272.4791,3814.0
2024-03-19 09:40:00,279.46,279.98,279.45,279.96,1769.0,272.4498,272.9568,272.4401,272.9373,1769.0
2024-03-19 09:45:00,279.71,280.35,279.5,279.57,4989.0,272.6936,273.3175,272.4888,272.5571,4989.0
2024-03-19 09:50:00,279.5,279.69,279.21,279.47,4957.0,272.4888,272.6741,272.2061,272.4596,4957.0
2024-03-19 09:55:00,279.47,279.47,279.17,279.38,3053.0,272.4596,272.4596,272.1671,272.3718,3053.0
2024-03-19 10:00:00,279.51,279.72,279.2,279.21,4210.0,272.4986,272.7033,272.1964,272.2061,4210.0
2024-03-19 10:05:00,279.22,279.3,278.72,279.03,4850.0,272.2159,272.2939,271.7284,272.0306,4850.0
2024-03-19 10:10:00,278.98,279.32,278.84,278.94,5263.0,271.9819,272.3134,271.8454,271.9429,5263.0
2024-03-19 10:15:00,279.09,279.09,278.74,278.74,5551.0,272.0891,272.0891,271.7479,271.7479,5551.0
2024-03-19 10:20:00,278.91,279.49,278.91,279.47,6846.0,271.9136,272.4791,271.9136,272.4596,6846.0
2024-03-19 10:25:00,279.32,279.32,278.66,278.66,1956.0,272.3134,272.3134,271.6699,271.6699,1956.0
2024-03-19 10:30:00,278.88,278.95,278.85,278.95,700.0,271.8844,271.9526,271.8551,271.9526,700.0
2024-03-19 10:35:00,278.88,278.88,278.56,278.64,2726.0,271.8844,271.8844,271.5724,271.6504,2726.0
2024-03-19 10:40:00,278.68,278.84,278.51,278.51,1672.0,271.6894,271.8454,271.5237,271.5237,1672.0
2024-03-19 10:45:00,278.5,278.61,278.19,278.24,1060.0,271.5139,271.6212,271.2117,271.2604,1060.0
2024-03-19 10:50:00,278.11,278.46,278.0,278.31,4109.0,271.1337,271.4749,271.0265,271.3287,4109.0
2024-03-19 10:55:00,278.36,278.36,278.17,278.29,700.0,271.3774,271.3774,271.1922,271.3092,700.0
2024-03-19 11:00:00,278.33,278.4,277.99,278.0,2714.0,271.3482,271.4164,271.0167,271.0265,2714.0
2024-03-19 11:05:00,278.0,278.05,277.89,277.98,550.0,271.0265,271.0752,270.9192,271.007,550.0
2024-03-19 11:10:00,278.15,278.15,277.92,277.93,1000.0,271.1727,271.1727,270.9485,270.9582,1000.0
2024-03-19 11:15:00,277.99,278.2,277.89,278.19,1200.0,271.0167,271.2214,270.9192,271.2117,1200.0
2024-03-19 11:20:00,278.22,278.33,278.12,278.12,811.0,271.2409,271.3482,271.1435,271.1435,811.0
2024-03-19 11:25:00,278.13,278.39,277.98,277.99,3620.0,271.1532,271.4067,271.007,271.0167,3620.0
2024-03-19 11:30:00,278.12,278.17,278.02,278.02,500.0,271.1435,271.1922,271.046,271.046,500.0
2024-03-19 11:35:00,278.11,278.11,277.73,277.95,2176.0,271.1337,271.1337,270.7632,270.9777,2176.0
2024-03-19 11:40:00,278.04,278.08,277.78,277.84,2112.0,271.0655,271.1045,270.812,270.8705,2112.0
2024-03-19 11:45:00,277.92,277.98,277.9,277.98,914.0,270.9485,271.007,270.929,271.007,914.0
2024-03-19 11:50:00,278.03,278.03,277.97,277.98,878.0,271.0557,271.0557,270.9972,271.007,878.0
2024-03-19 11:55:00,277.98,278.21,277.98,278.19,1414.0,271.007,271.2312,271.007,271.2117,1414.0
2024-03-19 12:00:00,278.18,278.27,278.17,278.25,938.0,271.2019,271.2897,271.1922,271.2702,938.0
2024-03-19 12:05:00,278.16,278.16,277.95,277.96,1955.0,271.1825,271.1825,270.9777,270.9875,1955.0
2024-03-19 12:10:00,277.93,277.98,277.87,277.97,923.0,270.9582,271.007,270.8997,270.9972,923.0
2024-03-19 12:15:00,277.94,278.32,277.94,278.26,1783.0,270.968,271.3384,270.968,271.2799,1783.0
2024-03-19 12:20:00,278.26,278.45,278.26,278.41,1192.0,271.2799,271.4652,271.2799,271.4262,1192.0
2024-03-19 12:25:00,278.51,278.57,278.42,278.56,1216.0,271.5237,271.5822,271.4359,271.5724,1216.0
2024-03-19 12:30:00,278.5,278.52,278.42,278.44,1583.0,271.5139,271.5334,271.4359,271.4554,1583.0
2024-03-19 12:35:00,278.51,278.65,278.46,278.62,3459.0,271.5237,271.6602,271.4749,271.6309,3459.0
2024-03-19 12:40:00,278.59,278.59,278.48,278.54,1123.0,271.6017,271.6017,271.4944,271.5529,1123.0
2024-03-19 12:45:00,278.49,278.49,278.4,278.47,2054.0,271.5042,271.5042,271.4164,271.4847,2054.0
2024-03-19 12:50:00,278.44,278.71,278.44,278.71,1448.0,271.4554,271.7187,271.4554,271.7187,1448.0
2024-03-19 12:55:00,278.55,278.55,278.39,278.53,3609.0,271.5627,271.5627,271.4067,271.5432,3609.0
2024-03-19 13:00:00,278.51,278.55,278.24,278.24,1849.0,271.5237,271.5627,271.2604,271.2604,1849.0
2024-03-19 13:05:00,278.25,278.31,278.05,278.31,1903.0,271.2702,271.3287,271.0752,271.3287,1903.0
2024-03-19 13:10:00,278.28,278.44,278.22,278.44,1832.0,271.2994,271.4554,271.2409,271.4554,1832.0
2024-03-19 13:15:00,278.38,278.4,278.28,278.4,1277.0,271.3969,271.4164,271.2994,271.4164,1277.0
2024-03-19 13:20:00,278.42,278.54,278.41,278.41,1886.0,271.4359,271.5529,271.4262,271.4262,1886.0
2024-03-19 13:25:00,278.47,278.69,278.38,278.69,1400.0,271.4847,271.6992,271.3969,271.6992,1400.0
2024-03-19 13:30:00,278.69,278.69,278.53,278.58,3020.0,271.6992,271.6992,271.5432,271.5919,3020.0
2024-03-19 13:35:00,278.53,278.54,278.31,278.35,2837.0,271.5432,271.5529,271.3287,271.3677,2837.0
2024-03-19 13:40:00,278.35,278.47,278.34,278.47,1000.0,271.3677,271.4847,271.3579,271.4847,1000.0
2024-03-19 13:45:00,278.51,278.53,278.28,278.33,2479.0,271.5237,271.5432,271.2994,271.3482,2479.0
2024-03-19 13:50:00,278.51,278.63,278.5,278.57,2024.0,271.5237,271.6407,271.5139,271.5822,2024.0
2024-03-19 13:55:00,278.59,278.61,278.54,278.55,1379.0,271.6017,271.6212,271.5529,271.5627,1379.0
2024-03-19 14:00:00,278.55,278.55,278.37,278.48,1426.0,271.5627,271.5627,271.3872,271.4944,1426.0
2024-03-19 14:05:00,278.48,278.56,278.32,278.36,2123.0,271.4944,271.5724,271.3384,271.3774,2123.0
2024-03-19 14:10:00,278.31,278.47,278.18,278.19,2703.0,271.3287,271.4847,271.2019,271.2117,2703.0
2024-03-19 14:15:00,278.24,278.3,278.2,278.25,2709.0,271.2604,271.3189,271.2214,271.2702,2709.0
2024-03-19 14:20:00,278.22,278.29,278.21,278.28,902.0,271.2409,271.3092,271.2312,271.2994,902.0
2024-03-19 14:25:00,278.3,278.36,278.24,278.36,2136.0,271.3189,271.3774,271.2604,271.3774,2136.0
2024-03-19 14:30:00,278.36,278.56,278.36,278.43,1802.0,271.3774,271.5724,271.3774,271.4457,1802.0
2024-03-19 14:35:00,278.44,278.45,278.34,278.34,717.0,271.4554,271.4652,271.3579,271.3579,717.0
2024-03-19 14:40:00,278.38,278.49,278.21,278.3,2886.0,271.3969,271.5042,271.2312,271.3189,2886.0
2024-03-19 14:45:00,278.29,278.33,278.16,278.19,3334.0,271.3092,271.3482,271.1825,271.2117,3334.0
2024-03-19 14:50:00,278.24,278.39,278.23,278.25,2670.0,271.2604,271.4067,271.2507,271.2702,2670.0
2024-03-19 14:55:00,278.23,278.32,278.16,278.31,2959.0,271.2507,271.3384,271.1825,271.3287,2959.0
2024-03-19 15:00:00,278.31,278.44,278.31,278.32,1511.0,271.3287,271.4554,271.3287,271.3384,1511.0
2024-03-19 15:05:00,278.33,278.41,278.26,278.37,1695.0,271.3482,271.4262,271.2799,271.3872,1695.0
2024-03-19 15:10:00,278.4,278.57,278.36,278.53,2987.0,271.4164,271.5822,271.3774,271.5432,2987.0
2024-03-19 15:15:00,278.51,278.75,278.51,278.75,2107.0,271.5237,271.7577,271.5237,271.7577,2107.0
2024-03-19 15:20:00,278.69,278.83,278.68,278.76,2035.0,271.6992,271.8356,271.6894,271.7674,2035.0
2024-03-19 15:25:00,278.85,278.88,278.78,278.78,1443.0,271.8551,271.8844,271.7869,271.7869,1443.0
2024-03-19 15:30:00,278.81,278.97,278.73,278.9,2565.0,271.8161,271.9721,271.7382,271.9039,2565.0
2024-03-19 15:35:00,278.84,279.13,278.84,279.05,4061.0,271.8454,272.1281,271.8454,272.0501,4061.0
2024-03-19 15:40:00,279.05,279.15,278.99,279.15,4355.0,272.0501,272.1476,271.9916,272.1476,4355.0
2024-03-19 15:45:00,279.18,279.46,279.06,279.06,6629.0,272.1769,272.4498,272.0599,272.0599,6629.0
2024-03-19 15:50:00,279.11,279.52,279.11,279.44,7330.0,272.1086,272.5083,272.1086,272.4303,7330.0
2024-03-19 15:55:00,279.42,279.71,279.4,279.7,34787.0,272.4108,272.6936,272.3913,272.6838,34787.0
2024-03-20 09:30:00,280.0,280.42,279.7,279.7,40362.0,272.9763,273.3858,272.6838,272.6838,40362.0
2024-03-20 09:35:00,279.75,279.93,279.31,279.74,3089.0,272.7326,272.9081,272.3036,272.7228,3089.0
2024-03-20 09:40:00,279.94,280.99,279.94,280.99,5480.0,272.9178,273.9415,272.9178,273.9415,5480.0
2024-03-20 09:45:00,280.99,280.99,280.55,280.77,4892.0,273.9415,273.9415,273.5125,273.727,4892.0
2024-03-20 09:50:00,280.54,280.71,280.37,280.71,1298.0,273.5028,273.6685,273.337,273.6685,1298.0
2024-03-20 09:55:00,280.6,280.96,280.6,280.86,2170.0,273.5612,273.9122,273.5612,273.8147,2170.0
2024-03-20 10:00:00,280.81,281.22,280.81,281.08,6491.0,273.766,274.1657,273.766,274.0292,6491.0
2024-03-20 10:05:00,281.16,281.43,281.1,281.29,2994.0,274.1072,274.3704,274.0487,274.2339,2994.0
2024-03-20 10:10:00,281.31,281.74,281.31,281.74,4841.0,274.2534,274.6726,274.2534,274.6726,4841.0
2024-03-20 10:15:00,281.75,281.86,281.65,281.85,2246.0,274.6824,274.7896,274.5849,274.7799,2246.0
2024-03-20 10:20:00,281.85,282.4,281.85,282.11,6290.0,274.7799,275.3161,274.7799,275.0334,6290.0
2024-03-20 10:25:00,282.21,282.62,282.21,282.62,5188.0,275.1309,275.5306,275.1309,275.5306,5188.0
2024-03-20 10:30:00,282.53,282.54,282.11,282.29,2840.0,275.4428,275.4526,275.0334,275.2089,2840.0
2024-03-20 10:35:00,282.3,282.3,282.08,282.27,5215.0,275.2186,275.2186,275.0041,275.1894,5215.0
2024-03-20 10:40:00,282.35,282.52,282.31,282.35,3184.0,275.2673,275.4331,275.2284,275.2673,3184.0
2024-03-20 10:45:00,282.41,282.42,282.33,282.4,2247.0,275.3258,275.3356,275.2478,275.3161,2247.0
2024-03-20 10:50:00,282.33,282.33,282.13,282.13,1431.0,275.2478,275.2478,275.0529,275.0529,1431.0
2024-03-20 10:55:00,282.1,282.31,282.04,282.25,3594.0,275.0236,275.2284,274.9651,275.1699,3594.0
2024-03-20 11:00:00,282.25,282.42,282.13,282.14,2249.0,275.1699,275.3356,275.0529,275.0626,2249.0
2024-03-20 11:05:00,282.22,282.47,282.17,282.45,7722.0,275.1406,275.3843,275.0919,275.3648,7722.0
2024-03-20 11:10:00,282.43,282.44,282.3,282.38,2821.0,275.3453,275.3551,275.2186,275.2966,2821.0
2024-03-20 11:15:00,282.33,282.51,282.33,282.36,2705.0,275.2478,275.4233,275.2478,275.2771,2705.0
2024-03-20 11:20:00,282.35,282.41,282.28,282.33,1931.0,275.2673,275.3258,275.1991,275.2478,1931.0
2024-03-20 11:25:00,282.39,282.42,282.35,282.41,1975.0,275.3063,275.3356,275.2673,275.3258,1975.0
2024-03-20 11:30:00,282.41,282.58,282.31,282.45,3336.0,275.3258,275.4916,275.2284,275.3648,3336.0
2024-03-20 11:35:00,282.54,282.67,282.53,282.6,2280.0,275.4526,275.5793,275.4428,275.5111,2280.0
2024-03-20 11:40:00,282.55,282.6,282.45,282.52,9505.0,275.4623,275.5111,275.3648,275.4331,9505.0
2024-03-20 11:45:00,282.47,282.47,282.06,282.06,3650.0,275.3843,275.3843,274.9846,274.9846,3650.0
2024-03-20 11:50:00,282.04,282.09,281.98,282.08,1072.0,274.9651,275.0139,274.9066,275.0041,1072.0
2024-03-20 11:55:00,282.07,282.07,281.97,281.97,3675.0,274.9944,274.9944,274.8969,274.8969,3675.0
2024-03-20 12:00:00,282.18,282.18,282.14,282.15,577.0,275.1016,275.1016,275.0626,275.0724,577.0
2024-03-20 12:05:00,282.08,282.15,282.08,282.09,2602.0,275.0041,275.0724,275.0041,275.0139,2602.0
2024-03-20 12:10:00,282.13,282.18,282.08,282.15,600.0,275.0529,275.1016,275.0041,275.0724,600.0
2024-03-20 12:15:00,282.15,282.15,282.07,282.07,200.0,275.0724,275.0724,274.9944,274.9944,200.0
2024-03-20 12:20:00,282.04,282.28,281.98,282.07,3714.0,274.9651,275.1991,274.9066,274.9944,3714.0
2024-03-20 12:25:00,282.07,282.08,282.07,282.07,316.0,274.9944,275.0041,274.9944,274.9944,316.0
2024-03-20 12:30:00,282.16,282.21,282.08,282.15,2056.0,275.0821,275.1309,275.0041,275.0724,2056.0
2024-03-20 12:35:00,282.2,282.46,282.17,282.4,2714.0,275.1211,275.3746,275.0919,275.3161,2714.0
2024-03-20 12:40:00,282.51,282.67,282.5,282.67,2599.0,275.4233,275.5793,275.4136,275.5793,2599.0
2024-03-20 12:45:00,282.63,282.81,282.63,282.68,4876.0,275.5403,275.7158,275.5403,275.5891,4876.0
2024-03-20 12:50:00,282.79,282.81,282.72,282.72,2861.0,275.6963,275.7158,275.6281,275.6281,2861.0
2024-03-20 12:55:00,282.61,282.71,282.57,282.59,5886.0,275.5208,275.6183,275.4818,275.5013,5886.0
2024-03-20 13:00:00,282.51,282.58,282.31,282.48,2953.0,275.4233,275.4916,275.2284,275.3941,2953.0
2024-03-20 13:05:00,282.46,282.75,282.43,282.5,5871.0,275.3746,275.6573,275.3453,275.4136,5871.0
2024-03-20 13:10:00,282.41,282.54,282.4,282.43,1063.0,275.3258,275.4526,275.3161,275.3453,1063.0
2024-03-20 13:15:00,282.57,282.57,282.44,282.52,1735.0,275.4818,275.4818,275.3551,275.4331,1735.0
2024-03-20 13:20:00,282.53,282.68,282.53,282.59,4199.0,275.4428,275.5891,275.4428,275.5013,4199.0
2024-03-20 13:25:00,282.46,282.73,282.46,282.59,7865.0,275.3746,275.6378,275.3746,275.5013,7865.0
2024-03-20 13:30:00,282.53,282.92,282.52,282.92,5179.0,275.4428,275.823,275.4331,275.823,5179.0
2024-03-20 13:35:00,282.86,282.91,282.78,282.81,3131.0,275.7646,275.8133,275.6866,275.7158,3131.0
2024-03-20 13:40:00,282.9,282.91,282.69,282.81,3256.0,275.8036,275.8133,275.5988,275.7158,3256.0
2024-03-20 13:45:00,282.88,282.92,282.81,282.91,1369.0,275.7841,275.823,275.7158,275.8133,1369.0
2024-03-20 13:50:00,282.93,282.98,282.86,282.95,4236.0,275.8328,275.8815,275.7646,275.8523,4236.0
2024-03-20 13:55:00,282.88,282.98,282.62,282.62,3247.0,275.7841,275.8815,275.5306,275.5306,3247.0
2024-03-20 14:00:00,282.67,282.81,282.21,282.25,15316.0,275.5793,275.7158,275.1309,275.1699,15316.0
2024-03-20 14:05:00,282.15,282.23,281.51,281.51,5606.0,275.0724,275.1504,274.4484,274.4484,5606.0
2024-03-20 14:10:00,281.49,282.2,281.49,281.85,10308.0,274.4289,275.1211,274.4289,274.7799,10308.0
2024-03-20 14:15:00,281.95,282.13,281.41,281.41,11604.0,274.8774,275.0529,274.3509,274.3509,11604.0
2024-03-20 14:20:00,281.47,281.69,281.18,281.42,5092.0,274.4094,274.6239,274.1267,274.3607,5092.0
2024-03-20 14:25:00,281.45,282.0,281.44,281.89,10961.0,274.3899,274.9261,274.3802,274.8189,10961.0
2024-03-20 14:30:00,281.94,282.26,281.94,282.0,8305.0,274.8676,275.1796,274.8676,274.9261,8305.0
2024-03-20 14:35:00,282.07,282.07,281.75,281.92,5172.0,274.9944,274.9944,274.6824,274.8481,5172.0
2024-03-20 14:40:00,282.0,282.06,281.9,281.98,5143.0,274.9261,274.9846,274.8286,274.9066,5143.0
2024-03-20 14:45:00,282.01,282.36,281.87,282.26,8295.0,274.9359,275.2771,274.7994,275.1796,8295.0
2024-03-20 14:50:00,282.32,282.32,281.92,281.95,4703.0,275.2381,275.2381,274.8481,274.8774,4703.0
2024-03-20 14:55:00,282.07,282.24,281.94,282.22,4381.0,274.9944,275.1601,274.8676,275.1406,4381.0
2024-03-20 15:00:00,282.2,282.54,282.17,282.53,8149.0,275.1211,275.4526,275.0919,275.4428,8149.0
2024-03-20 15:05:00,282.54,282.74,282.5,282.6,10915.0,275.4526,275.6476,275.4136,275.5111,10915.0
2024-03-20 15:10:00,282.64,282.85,282.58,282.62,4217.0,275.5501,275.7548,275.4916,275.5306,4217.0
2024-03-20 15:15:00,282.62,282.9,282.5,282.86,11329.0,275.5306,275.8036,275.4136,275.7646,11329.0
2024-03-20 15:20:00,282.86,282.86,282.5,282.61,7177.0,275.7646,275.7646,275.4136,275.5208,7177.0
2024-03-20 15:25:00,282.63,282.73,282.51,282.54,5746.0,275.5403,275.6378,275.4233,275.4526,5746.0
2024-03-20 15:30:00,282.54,282.7,282.42,282.47,11007.0,275.4526,275.6086,275.3356,275.3843,11007.0
2024-03-20 15:35:00,282.47,282.48,282.0,282.0,7970.0,275.3843,275.3941,274.9261,274.9261,7970.0
2024-03-20 15:40:00,282.0,282.37,281.99,282.26,7491.0,274.9261,275.2868,274.9164,275.1796,7491.0
2024-03-20 15:45:00,282.28,282.38,281.99,281.99,4239.0,275.1991,275.2966,274.9164,274.9164,4239.0
2024-03-20 15:50:00,281.93,282.33,281.93,282.28,6502.0,274.8579,275.2478,274.8579,275.1991,6502.0
2024-03-20 15:55:00,282.3,282.65,282.12,282.55,61791.0,275.2186,275.5598,275.0431,275.4623,61791.0
2024-03-21 09:30:00,283.36,283.5,282.5,282.51,13523.0,276.252,276.3885,275.4136,275.4233,13523.0
2024-03-21 09:35:00,282.93,282.93,282.31,282.68,3218.0,275.8328,275.8328,275.2284,275.5891,3218.0
2024-03-21 09:40:00,282.77,283.41,282.77,283.14,4132.0,275.6768,276.3008,275.6768,276.0375,4132.0
2024-03-21 09:45:00,283.17,283.25,282.95,283.1,2801.0,276.0668,276.1448,275.8523,275.9985,2801.0
2024-03-21 09:50:00,283.09,283.55,283.09,283.5,2120.0,275.9888,276.4372,275.9888,276.3885,2120.0
2024-03-21 09:55:00,283.59,283.72,283.41,283.55,3783.0,276.4762,276.603,276.3008,276.4372,3783.0
2024-03-21 10:00:00,283.69,283.85,283.54,283.65,4768.0,276.5737,276.7297,276.4275,276.5347,4768.0
2024-03-21 10:05:00,283.65,283.8,283.17,283.17,2607.0,276.5347,276.681,276.0668,276.0668,2607.0
2024-03-21 10:10:00,283.26,283.53,283.19,283.4,2403.0,276.1545,276.4177,276.0863,276.291,2403.0
2024-03-21 10:15:00,283.37,283.5,283.37,283.5,400.0,276.2618,276.3885,276.2618,276.3885,400.0
2024-03-21 10:20:00,283.51,283.62,283.3,283.3,1425.0,276.3982,276.5055,276.1935,276.1935,1425.0
2024-03-21 10:25:00,283.47,283.69,283.39,283.68,1639.0,276.3593,276.5737,276.2813,276.564,1639.0
2024-03-21 10:30:00,283.72,283.89,283.63,283.74,2991.0,276.603,276.7687,276.5152,276.6225,2991.0
2024-03-21 10:35:00,283.78,283.9,283.71,283.86,2132.0,276.6615,276.7785,276.5932,276.7395,2132.0
2024-03-21 10:40:00,283.86,284.03,283.83,283.97,2740.0,276.7395,276.9052,276.7102,276.8467,2740.0
2024-03-21 10:45:00,284.16,284.16,283.93,283.95,2628.0,277.0319,277.0319,276.8077,276.8272,2628.0
2024-03-21 10:50:00,284.09,284.4,284.08,284.39,6580.0,276.9637,277.2659,276.954,277.2562,6580.0
2024-03-21 10:55:00,284.4,284.67,284.39,284.4,3762.0,277.2659,277.5292,277.2562,277.2659,3762.0
2024-03-21 11:00:00,284.61,284.74,284.43,284.67,5472.0,277.4707,277.5974,277.2952,277.5292,5472.0
2024-03-21 11:05:00,284.66,284.75,284.57,284.57,4076.0,277.5194,277.6071,277.4317,277.4317,4076.0
2024-03-21 11:10:00,284.52,284.59,284.13,284.29,11036.0,277.3829,277.4512,277.0027,277.1587,11036.0
2024-03-21 11:15:00,284.28,284.5,284.21,284.22,2362.0,277.1489,277.3634,277.0807,277.0904,2362.0
2024-03-21 11:20:00,284.29,284.42,284.29,284.39,613.0,277.1587,277.2854,277.1587,277.2562,613.0
2024-03-21 11:25:00,284.25,284.37,284.17,284.37,4188.0,277.1197,277.2367,277.0417,277.2367,4188.0
2024-03-21 11:30:00,284.16,284.5,284.16,284.5,1230.0,277.0319,277.3634,277.0319,277.3634,1230.0
2024-03-21 11:35:00,284.52,284.57,284.06,284.12,4619.0,277.3829,277.4317,276.9345,276.9929,4619.0
2024-03-21 11:40:00,284.0,284.01,283.7,283.7,810.0,276.876,276.8857,276.5835,276.5835,810.0
2024-03-21 11:45:00,283.7,283.7,283.07,283.1,6407.0,276.5835,276.5835,275.9693,275.9985,6407.0
2024-03-21 11:50:00,283.31,283.46,283.2,283.31,4597.0,276.2033,276.3495,276.096,276.2033,4597.0
2024-03-21 11:55:00,283.41,283.93,283.41,283.93,5334.0,276.3008,276.8077,276.3008,276.8077,5334.0
2024-03-21 12:00:00,283.94,283.97,283.88,283.96,6371.0,276.8175,276.8467,276.759,276.837,6371.0
2024-03-21 12:05:00,283.9,284.05,283.9,284.01,1100.0,276.7785,276.9247,276.7785,276.8857,1100.0
2024-03-21 12:10:00,283.96,284.03,283.93,284.03,3498.0,276.837,276.9052,276.8077,276.9052,3498.0
2024-03-21 12:15:00,283.97,284.0,283.72,283.94,7046.0,276.8467,276.876,276.603,276.8175,7046.0
2024-03-21 12:20:00,284.0,284.0,283.75,283.78,4300.0,276.876,276.876,276.6322,276.6615,4300.0
2024-03-21 12:25:00,283.84,284.14,283.83,284.1,1866.0,276.72,277.0124,276.7102,276.9734,1866.0
2024-03-21 12:30:00,284.17,284.17,283.98,284.0,5717.0,277.0417,277.0417,276.8565,276.876,5717.0
2024-03-21 12:35:00,284.04,284.04,283.89,283.92,1685.0,276.915,276.915,276.7687,276.798,1685.0
2024-03-21 12:40:00,283.96,284.05,283.95,284.0,7676.0,276.837,276.9247,276.8272,276.876,7676.0
2024-03-21 12:45:00,283.98,284.1,283.97,284.05,1131.0,276.8565,276.9734,276.8467,276.9247,1131.0
2024-03-21 12:50:00,284.14,284.14,283.99,284.07,2500.0,277.0124,277.0124,276.8662,276.9442,2500.0
2024-03-21 12:55:00,284.03,284.14,283.98,284.09,1525.0,276.9052,277.0124,276.8565,276.9637,1525.0
2024-03-21 13:00:00,284.11,284.17,283.98,284.02,3311.0,276.9832,277.0417,276.8565,276.8955,3311.0
2024-03-21 13:05:00,284.0,284.0,283.56,283.56,16424.0,276.876,276.876,276.447,276.447,16424.0
2024-03-21 13:10:00,283.55,283.58,283.48,283.58,600.0,276.4372,276.4665,276.369,276.4665,600.0
2024-03-21 13:15:00,283.71,283.87,283.65,283.85,2111.0,276.5932,276.7492,276.5347,276.7297,2111.0
2024-03-21 13:20:00,283.78,283.78,283.47,283.53,993.0,276.6615,276.6615,276.3593,276.4177,993.0
2024-03-21 13:25:00,283.53,283.53,283.19,283.2,915.0,276.4177,276.4177,276.0863,276.096,915.0
2024-03-21 13:30:00,283.19,283.28,283.15,283.22,800.0,276.0863,276.174,276.0473,276.1155,800.0
2024-03-21 13:35:00,283.15,283.42,283.15,283.42,2681.0,276.0473,276.3105,276.0473,276.3105,2681.0
2024-03-21 13:40:00,283.53,283.57,283.44,283.56,800.0,276.4177,276.4567,276.33,276.447,800.0
2024-03-21 13:45:00,283.62,283.62,283.4,283.4,604.0,276.5055,276.5055,276.291,276.291,604.0
2024-03-21 13:50:00,283.4,283.44,283.06,283.07,5068.0,276.291,276.33,275.9595,275.9693,5068.0
2024-03-21 13:55:00,283.05,283.09,282.9,282.9,701.0,275.9498,275.9888,275.8036,275.8036,701.0
2024-03-21 14:00:00,282.93,283.19,282.93,282.96,5280.0,275.8328,276.0863,275.8328,275.862,5280.0
2024-03-21 14:05:00,282.88,282.96,282.85,282.87,2478.0,275.7841,275.862,275.7548,275.7743,2478.0
2024-03-21 14:10:00,282.83,282.83,282.61,282.75,3687.0,275.7353,275.7353,275.5208,275.6573,3687.0
2024-03-21 14:15:00,282.58,282.69,282.58,282.62,1392.0,275.4916,275.5988,275.4916,275.5306,1392.0
2024-03-21 14:20:00,282.66,282.72,282.61,282.61,2072.0,275.5696,275.6281,275.5208,275.5208,2072.0
2024-03-21 14:25:00,282.66,282.68,282.46,282.66,4718.0,275.5696,275.5891,275.3746,275.5696,4718.0
2024-03-21 14:30:00,282.58,282.73,282.5,282.62,6404.0,275.4916,275.6378,275.4136,275.5306,6404.0
2024-03-21 14:35:00,282.71,282.78,282.68,282.72,2325.0,275.6183,275.6866,275.5891,275.6281,2325.0
2024-03-21 14:40:00,282.72,282.87,282.71,282.76,2813.0,275.6281,275.7743,275.6183,275.6671,2813.0
2024-03-21 14:45:00,282.91,283.03,282.9,282.98,4027.0,275.8133,275.9303,275.8036,275.8815,4027.0
2024-03-21 14:50:00,282.93,282.99,282.93,282.98,1983.0,275.8328,275.8913,275.8328,275.8815,1983.0
2024-03-21 14:55:00,283.02,283.02,282.55,282.6,5804.0,275.9205,275.9205,275.4623,275.5111,5804.0
2024-03-21 15:00:00,282.59,282.59,282.24,282.31,3458.0,275.5013,275.5013,275.1601,275.2284,3458.0
2024-03-21 15:05:00,282.31,282.64,282.28,282.55,9833.0,275.2284,275.5501,275.1991,275.4623,9833.0
2024-03-21 15:10:00,282.53,282.53,282.26,282.29,6866.0,275.4428,275.4428,275.1796,275.2089,6866.0
2024-03-21 15:15:00,282.19,282.5,282.15,282.43,4316.0,275.1114,275.4136,275.0724,275.3453,4316.0
2024-03-21 15:20:00,282.46,282.46,282.18,282.42,8348.0,275.3746,275.3746,275.1016,275.3356,8348.0
2024-03-21 15:25:00,282.43,282.73,282.43,282.67,4496.0,275.3453,275.6378,275.3453,275.5793,4496.0
2024-03-21 15:30:00,282.73,282.88,282.5,282.5,7445.0,275.6378,275.7841,275.4136,275.4136,7445.0
2024-03-21 15:35:00,282.53,282.53,282.04,282.04,8682.0,275.4428,275.4428,274.9651,274.9651,8682.0
2024-03-21 15:40:00,282.03,282.16,281.91,282.16,11361.0,274.9554,275.0821,274.8384,275.0821,11361.0
2024-03-21 15:45:00,282.08,282.12,281.59,281.72,10871.0,275.0041,275.0431,274.5264,274.6532,10871.0
2024-03-21 15:50:00,281.71,281.8,281.41,281.76,18842.0,274.6434,274.7311,274.3509,274.6921,18842.0
2024-03-21 15:55:00,281.83,281.83,281.22,281.32,47254.0,274.7604,274.7604,274.1657,274.2632,47254.0
2024-03-22 09:30:00,282.33,282.33,282.0,282.0,10132.0,275.2478,275.2478,274.9261,274.9261,10132.0
2024-03-22 09:35:00,281.53,282.57,281.52,282.57,1114.0,274.4679,275.4818,274.4582,275.4818,1114.0
2024-03-22 09:40:00,282.34,282.87,282.33,282.51,12703.0,275.2576,275.7743,275.2478,275.4233,12703.0
2024-03-22 09:45:00,282.45,282.5,282.22,282.5,1592.0,275.3648,275.4136,275.1406,275.4136,1592.0
2024-03-22 09:50:00,282.36,282.36,282.22,282.22,400.0,275.2771,275.2771,275.1406,275.1406,400.0
2024-03-22 09:55:00,282.11,282.48,282.1,282.48,1204.0,275.0334,275.3941,275.0236,275.3941,1204.0
2024-03-22 10:00:00,282.24,282.37,282.23,282.28,914.0,275.1601,275.2868,275.1504,275.1991,914.0
2024-03-22 10:05:00,282.39,282.67,282.24,282.48,2251.0,275.3063,275.5793,275.1601,275.3941,2251.0
2024-03-22 10:10:00,282.47,283.0,282.44,283.0,3776.0,275.3843,275.901,275.3551,275.901,3776.0
2024-03-22 10:15:00,283.03,283.09,282.79,283.02,1478.0,275.9303,275.9888,275.6963,275.9205,1478.0
2024-03-22 10:20:00,282.9,283.07,282.77,283.05,1280.0,275.8036,275.9693,275.6768,275.9498,1280.0
2024-03-22 10:25:00,283.1,283.22,282.95,283.22,4679.0,275.9985,276.1155,275.8523,276.1155,4679.0
2024-03-22 10:30:00,283.19,283.19,282.99,282.99,913.0,276.0863,276.0863,275.8913,275.8913,913.0
2024-03-22 10:35:00,282.82,282.86,282.72,282.73,1153.0,275.7256,275.7646,275.6281,275.6378,1153.0
2024-03-22 10:40:00,282.8,282.8,282.69,282.69,366.0,275.7061,275.7061,275.5988,275.5988,366.0
2024-03-22 10:45:00,282.67,282.77,282.61,282.61,1436.0,275.5793,275.6768,275.5208,275.5208,1436.0
2024-03-22 10:50:00,282.66,282.66,282.54,282.63,724.0,275.5696,275.5696,275.4526,275.5403,724.0
2024-03-22 10:55:00,282.54,282.67,282.52,282.52,3089.0,275.4526,275.5793,275.4331,275.4331,3089.0
2024-03-22 11:00:00,282.52,282.58,282.29,282.36,3237.0,275.4331,275.4916,275.2089,275.2771,3237.0
2024-03-22 11:05:00,282.37,282.7,282.37,282.48,2002.0,275.2868,275.6086,275.2868,275.3941,2002.0
2024-03-22 11:10:00,282.43,282.43,282.28,282.28,300.0,275.3453,275.3453,275.1991,275.1991,300.0
2024-03-22 11:15:00,282.29,282.3,282.27,282.3,917.0,275.2089,275.2186,275.1894,275.2186,917.0
2024-03-22 11:20:00,282.31,282.32,282.21,282.27,1000.0,275.2284,275.2381,275.1309,275.1894,1000.0
2024-03-22 11:25:00,282.11,282.26,282.11,282.13,300.0,275.0334,275.1796,275.0334,275.0529,300.0
2024-03-22 11:30:00,282.26,282.26,282.17,282.17,1509.0,275.1796,275.1796,275.0919,275.0919,1509.0
2024-03-22 11:35:00,282.08,282.22,282.07,282.2,2808.0,275.0041,275.1406,274.9944,275.1211,2808.0
2024-03-22 11:40:00,282.2,282.48,282.2,282.4,3763.0,275.1211,275.3941,275.1211,275.3161,3763.0
2024-03-22 11:45:00,282.42,282.45,282.3,282.36,1474.0,275.3356,275.3648,275.2186,275.2771,1474.0
2024-03-22 11:50:00,282.36,282.44,282.29,282.32,2184.0,275.2771,275.3551,275.2089,275.2381,2184.0
2024-03-22 11:55:00,282.32,282.39,282.19,282.22,2835.0,275.2381,275.3063,275.1114,275.1406,2835.0
2024-03-22 12:00:00,282.22,282.45,282.16,282.41,7031.0,275.1406,275.3648,275.0821,275.3258,7031.0
2024-03-22 12:05:00,282.35,282.51,282.35,282.5,2617.0,275.2673,275.4233,275.2673,275.4136,2617.0
2024-03-22 12:10:00,282.42,282.67,282.42,282.59,6104.0,275.3356,275.5793,275.3356,275.5013,6104.0
2024-03-22 12:15:00,282.67,282.95,282.67,282.83,1300.0,275.5793,275.8523,275.5793,275.7353,1300.0
2024-03-22 12:20:00,282.83,282.97,282.82,282.97,3142.0,275.7353,275.8718,275.7256,275.8718,3142.0
2024-03-22 12:25:00,282.92,282.97,282.78,282.83,2037.0,275.823,275.8718,275.6866,275.7353,2037.0
2024-03-22 12:30:00,282.82,282.83,282.55,282.55,1689.0,275.7256,275.7353,275.4623,275.4623,1689.0
2024-03-22 12:35:00,282.55,282.61,282.48,282.54,1612.0,275.4623,275.5208,275.3941,275.4526,1612.0
2024-03-22 12:40:00,282.54,282.54,282.49,282.49,1100.0,275.4526,275.4526,275.4038,275.4038,1100.0
2024-03-22 12:45:00,282.5,282.59,282.47,282.5,5033.0,275.4136,275.5013,275.3843,275.4136,5033.0
2024-03-22 12:50:00,282.5,282.5,282.16,282.17,1453.0,275.4136,275.4136,275.0821,275.0919,1453.0
2024-03-22 12:55:00,282.17,282.29,282.14,282.22,1503.0,275.0919,275.2089,275.0626,275.1406,1503.0
2024-03-22 13:00:00,282.22,282.22,282.2,282.2,834.0,275.1406,275.1406,275.1211,275.1211,834.0
2024-03-22 13:05:00,282.21,282.37,282.07,282.12,2380.0,275.1309,275.2868,274.9944,275.0431,2380.0
2024-03-22 13:10:00,282.02,282.03,281.77,281.77,2051.0,274.9456,274.9554,274.7019,274.7019,2051.0
2024-03-22 13:15:00,281.88,282.07,281.88,282.0,512.0,274.8091,274.9944,274.8091,274.9261,512.0
2024-03-22 13:20:00,282.16,282.2,282.11,282.11,600.0,275.0821,275.1211,275.0334,275.0334,600.0
2024-03-22 13:25:00,282.09,282.15,282.0,282.01,1191.0,275.0139,275.0724,274.9261,274.9359,1191.0
2024-03-22 13:30:00,282.15,282.29,282.15,282.27,2193.0,275.0724,275.2089,275.0724,275.1894,2193.0
2024-03-22 13:35:00,282.24,282.35,282.1,282.3,1430.0,275.1601,275.2673,275.0236,275.2186,1430.0
2024-03-22 13:40:00,282.27,282.54,282.24,282.54,2410.0,275.1894,275.4526,275.1601,275.4526,2410.0
2024-03-22 13:45:00,282.46,282.57,282.36,282.39,4019.0,275.3746,275.4818,275.2771,275.3063,4019.0
2024-03-22 13:50:00,282.41,282.46,282.3,282.3,1621.0,275.3258,275.3746,275.2186,275.2186,1621.0
2024-03-22 13:55:00,282.3,282.43,282.19,282.36,3177.0,275.2186,275.3453,275.1114,275.2771,3177.0
2024-03-22 14:00:00,282.31,282.32,281.93,281.96,3804.0,275.2284,275.2381,274.8579,274.8871,3804.0
2024-03-22 14:05:00,281.93,281.93,281.71,281.71,1352.0,274.8579,274.8579,274.6434,274.6434,1352.0
2024-03-22 14:10:00,281.73,282.07,281.73,282.05,2733.0,274.6629,274.9944,274.6629,274.9749,2733.0
2024-03-22 14:15:00,281.87,282.05,281.87,282.04,1106.0,274.7994,274.9749,274.7994,274.9651,1106.0
2024-03-22 14:20:00,282.12,282.16,282.04,282.16,1924.0,275.0431,275.0821,274.9651,275.0821,1924.0
2024-03-22 14:25:00,282.09,282.13,281.9,281.96,4831.0,275.0139,275.0529,274.8286,274.8871,4831.0
2024-03-22 14:30:00,281.96,281.96,281.63,281.63,7023.0,274.8871,274.8871,274.5654,274.5654,7023.0
2024-03-22 14:35:00,281.61,281.72,281.55,281.55,1929.0,274.5459,274.6532,274.4874,274.4874,1929.0
2024-03-22 14:40:00,281.59,281.63,281.34,281.59,20592.0,274.5264,274.5654,274.2827,274.5264,20592.0
2024-03-22 14:45:00,281.56,281.56,281.49,281.54,500.0,274.4972,274.4972,274.4289,274.4777,500.0
2024-03-22 14:50:00,281.48,281.66,281.47,281.55,2235.0,274.4192,274.5947,274.4094,274.4874,2235.0
2024-03-22 14:55:00,281.63,281.75,281.63,281.75,536.0,274.5654,274.6824,274.5654,274.6824,536.0
2024-03-22 15:00:00,281.8,281.84,281.8,281.84,400.0,274.7311,274.7701,274.7311,274.7701,400.0
2024-03-22 15:05:00,281.79,281.79,281.57,281.57,2411.0,274.7214,274.7214,274.5069,274.5069,2411.0
2024-03-22 15:10:00,281.43,281.43,281.29,281.29,2182.0,274.3704,274.3704,274.2339,274.2339,2182.0
2024-03-22 15:15:00,281.29,281.45,281.29,281.45,1994.0,274.2339,274.3899,274.2339,274.3899,1994.0
2024-03-22 15:20:00,281.47,281.6,281.43,281.58,2778.0,274.4094,274.5362,274.3704,274.5167,2778.0
2024-03-22 15:25:00,281.63,281.84,281.63,281.77,2561.0,274.5654,274.7701,274.5654,274.7019,2561.0
2024-03-22 15:30:00,281.69,281.81,281.69,281.81,1801.0,274.6239,274.7409,274.6239,274.7409,1801.0
2024-03-22 15:35:00,281.75,281.88,281.71,281.78,3433.0,274.6824,274.8091,274.6434,274.7116,3433.0
2024-03-22 15:40:00,281.85,281.9,281.81,281.82,2866.0,274.7799,274.8286,274.7409,274.7506,2866.0
2024-03-22 15:45:00,281.81,282.0,281.49,281.95,10066.0,274.7409,274.9261,274.4289,274.8774,10066.0
2024-03-22 15:50:00,281.97,281.97,281.75,281.81,11469.0,274.8969,274.8969,274.6824,274.7409,11469.0
2024-03-22 15:55:00,281.81,281.85,281.13,281.13,47424.0,274.7409,274.7799,274.078,274.078,47424.0
2024-03-25 09:30:00,280.93,281.45,280.8,281.45,13867.0,273.883,274.3899,273.7562,274.3899,13867.0
2024-03-25 09:35:00,280.99,281.23,280.79,281.12,2634.0,273.9415,274.1754,273.7465,274.0682,2634.0
2024-03-25 09:40:00,281.11,281.34,280.66,281.21,4089.0,274.0585,274.2827,273.6197,274.1559,4089.0
2024-03-25 09:45:00,281.03,281.09,280.33,280.33,2196.0,273.9805,274.039,273.298,273.298,2196.0
2024-03-25 09:50:00,280.53,280.53,280.05,280.05,500.0,273.493,273.493,273.025,273.025,500.0
2024-03-25 09:55:00,280.0,280.0,279.56,279.92,2278.0,272.9763,272.9763,272.5473,272.8983,2278.0
2024-03-25 10:00:00,279.95,280.14,279.95,280.14,1009.0,272.9276,273.1128,272.9276,273.1128,1009.0
2024-03-25 10:05:00,280.06,280.07,279.7,279.89,4062.0,273.0348,273.0445,272.6838,272.8691,4062.0
2024-03-25 10:10:00,279.82,279.95,279.76,279.87,3202.0,272.8008,272.9276,272.7423,272.8496,3202.0
2024-03-25 10:15:00,280.11,280.14,279.58,279.67,1956.0,273.0835,273.1128,272.5668,272.6546,1956.0
2024-03-25 10:20:00,279.68,280.14,279.68,280.13,2650.0,272.6643,273.1128,272.6643,273.103,2650.0
2024-03-25 10:25:00,279.99,280.05,279.76,279.85,879.0,272.9665,273.025,272.7423,272.8301,879.0
2024-03-25 10:30:00,279.74,279.77,279.73,279.75,442.0,272.7228,272.7521,272.7131,272.7326,442.0
2024-03-25 10:35:00,279.8,280.27,279.77,280.05,6850.0,272.7813,273.2395,272.7521,273.025,6850.0
2024-03-25 10:40:00,280.07,280.07,279.85,279.86,1203.0,273.0445,273.0445,272.8301,272.8398,1203.0
2024-03-25 10:45:00,279.6,279.98,279.59,279.92,1600.0,272.5863,272.9568,272.5766,272.8983,1600.0
2024-03-25 10:50:00,279.93,280.11,279.93,280.11,2003.0,272.9081,273.0835,272.9081,273.0835,2003.0
2024-03-25 10:55:00,280.16,280.29,280.05,280.12,1879.0,273.1323,273.259,273.025,273.0933,1879.0
2024-03-25 11:00:00,279.96,280.06,279.96,280.02,1545.0,272.9373,273.0348,272.9373,272.9958,1545.0
2024-03-25 11:05:00,279.96,280.35,279.86,280.25,3179.0,272.9373,273.3175,272.8398,273.22,3179.0
2024-03-25 11:10:00,280.23,280.24,280.11,280.11,886.0,273.2005,273.2103,273.0835,273.0835,886.0
2024-03-25 11:15:00,280.12,280.14,280.03,280.07,962.0,273.0933,273.1128,273.0055,273.0445,962.0
2024-03-25 11:20:00,280.07,280.22,280.03,280.17,4334.0,273.0445,273.1908,273.0055,273.142,4334.0
2024-03-25 11:25:00,280.16,280.16,280.02,280.08,2051.0,273.1323,273.1323,272.9958,273.0543,2051.0
2024-03-25 11:30:00,279.99,280.05,279.77,280.05,3770.0,272.9665,273.025,272.7521,273.025,3770.0
2024-03-25 11:35:00,280.1,280.25,280.09,280.15,1325.0,273.0738,273.22,273.064,273.1225,1325.0
2024-03-25 11:40:00,280.17,280.3,279.94,280.29,8702.0,273.142,273.2688,272.9178,273.259,8702.0
2024-03-25 11:45:00,280.3,280.3,280.24,280.3,1081.0,273.2688,273.2688,273.2103,273.2688,1081.0
2024-03-25 11:50:00,280.24,280.27,280.11,280.16,1833.0,273.2103,273.2395,273.0835,273.1323,1833.0
2024-03-25 11:55:00,280.21,280.35,280.2,280.34,2381.0,273.181,273.3175,273.1713,273.3078,2381.0
2024-03-25 12:00:00,280.27,280.35,280.16,280.17,1030.0,273.2395,273.3175,273.1323,273.142,1030.0
2024-03-25 12:05:00,280.11,280.41,280.11,280.4,2467.0,273.0835,273.376,273.0835,273.3663,2467.0
2024-03-25 12:10:00,280.35,280.41,280.21,280.21,988.0,273.3175,273.376,273.181,273.181,988.0
2024-03-25 12:15:00,280.31,280.32,280.16,280.16,745.0,273.2785,273.2883,273.1323,273.1323,745.0
2024-03-25 12:20:00,280.13,280.13,280.04,280.13,1136.0,273.103,273.103,273.0153,273.103,1136.0
2024-03-25 12:25:00,280.14,280.14,279.96,280.08,1990.0,273.1128,273.1128,272.9373,273.0543,1990.0
2024-03-25 12:30:00,280.05,280.05,280.04,280.05,100.0,273.025,273.025,273.0153,273.025,100.0
2024-03-25 12:35:00,280.05,280.05,279.84,279.91,2010.0,273.025,273.025,272.8203,272.8886,2010.0
2024-03-25 12:40:00,279.91,280.06,279.84,279.99,2792.0,272.8886,273.0348,272.8203,272.9665,2792.0
2024-03-25 12:45:00,280.05,280.11,279.9,279.98,1804.0,273.025,273.0835,272.8788,272.9568,1804.0
2024-03-25 12:50:00,279.98,280.05,279.98,280.05,200.0,272.9568,273.025,272.9568,273.025,200.0
2024-03-25 12:55:00,280.0,280.0,279.87,279.9,1329.0,272.9763,272.9763,272.8496,272.8788,1329.0
2024-03-25 13:00:00,279.91,279.96,279.77,279.77,1592.0,272.8886,272.9373,272.7521,272.7521,1592.0
2024-03-25 13:05:00,279.84,279.85,279.78,279.85,523.0,272.8203,272.8301,272.7618,272.8301,523.0
2024-03-25 13:10:00,279.77,279.77,279.52,279.69,1446.0,272.7521,272.7521,272.5083,272.6741,1446.0
2024-03-25 13:15:00,279.6,279.61,279.5,279.52,1561.0,272.5863,272.5961,272.4888,272.5083,1561.0
2024-03-25 13:20:00,279.53,279.64,279.38,279.64,2937.0,272.5181,272.6253,272.3718,272.6253,2937.0
2024-03-25 13:25:00,279.64,279.64,279.56,279.62,1350.0,272.6253,272.6253,272.5473,272.6058,1350.0
2024-03-25 13:30:00,279.56,279.65,279.49,279.51,1885.0,272.5473,272.6351,272.4791,272.4986,1885.0
2024-03-25 13:35:00,279.5,279.52,279.18,279.19,4257.0,272.4888,272.5083,272.1769,272.1866,4257.0
2024-03-25 13:40:00,279.25,279.39,279.17,279.39,5730.0,272.2451,272.3816,272.1671,272.3816,5730.0
2024-03-25 13:45:00,279.43,279.51,279.35,279.35,4251.0,272.4206,272.4986,272.3426,272.3426,4251.0
2024-03-25 13:50:00,279.4,279.44,279.22,279.26,1481.0,272.3913,272.4303,272.2159,272.2549,1481.0
2024-03-25 13:55:00,279.24,279.36,279.24,279.36,1296.0,272.2354,272.3524,272.2354,272.3524,1296.0
2024-03-25 14:00:00,279.32,279.32,279.14,279.15,1648.0,272.3134,272.3134,272.1379,272.1476,1648.0
2024-03-25 14:05:00,279.24,279.25,279.16,279.17,1664.0,272.2354,272.2451,272.1574,272.1671,1664.0
2024-03-25 14:10:00,279.2,279.2,278.88,278.88,3183.0,272.1964,272.1964,271.8844,271.8844,3183.0
2024-03-25 14:15:00,278.98,279.15,278.98,279.07,3094.0,271.9819,272.1476,271.9819,272.0696,3094.0
2024-03-25 14:20:00,279.08,279.12,279.04,279.06,2342.0,272.0794,272.1184,272.0404,272.0599,2342.0
2024-03-25 14:25:00,279.06,279.26,279.06,279.24,3968.0,272.0599,272.2549,272.0599,272.2354,3968.0
2024-03-25 14:30:00,279.26,279.26,279.12,279.13,4407.0,272.2549,272.2549,272.1184,272.1281,4407.0
2024-03-25 14:35:00,279.12,279.23,279.03,279.04,4416.0,272.1184,272.2256,272.0306,272.0404,4416.0
2024-03-25 14:40:00,279.09,279.09,278.74,278.75,2475.0,272.0891,272.0891,271.7479,271.7577,2475.0
2024-03-25 14:45:00,278.74,278.78,278.58,278.61,3217.0,271.7479,271.7869,271.5919,271.6212,3217.0
2024-03-25 14:50:00,278.61,278.74,278.58,278.68,13833.0,271.6212,271.7479,271.5919,271.6894,13833.0
2024-03-25 14:55:00,278.65,278.68,278.49,278.53,5511.0,271.6602,271.6894,271.5042,271.5432,5511.0
2024-03-25 15:00:00,278.53,278.63,278.42,278.63,6245.0,271.5432,271.6407,271.4359,271.6407,6245.0
2024-03-25 15:05:00,278.62,278.78,278.62,278.78,2283.0,271.6309,271.7869,271.6309,271.7869,2283.0
2024-03-25 15:10:00,278.84,279.13,278.84,279.06,3919.0,271.8454,272.1281,271.8454,272.0599,3919.0
2024-03-25 15:15:00,279.06,279.19,279.03,279.04,3643.0,272.0599,272.1866,272.0306,272.0404,3643.0
2024-03-25 15:20:00,279.01,279.12,278.97,279.06,5490.0,272.0111,272.1184,271.9721,272.0599,5490.0
2024-03-25 15:25:00,279.13,279.24,279.11,279.24,4318.0,272.1281,272.2354,272.1086,272.2354,4318.0
2024-03-25 15:30:00,279.25,279.33,279.14,279.2,3862.0,272.2451,272.3231,272.1379,272.1964,3862.0
2024-03-25 15:35:00,279.2,279.2,278.94,279.0,3707.0,272.1964,272.1964,271.9429,272.0014,3707.0
2024-03-25 15:40:00,279.0,279.03,278.85,278.85,5809.0,272.0014,272.0306,271.8551,271.8551,5809.0
2024-03-25 15:45:00,278.88,278.88,278.39,278.49,11869.0,271.8844,271.8844,271.4067,271.5042,11869.0
2024-03-25 15:50:00,278.5,278.67,278.5,278.6,12224.0,271.5139,271.6797,271.5139,271.6114,12224.0
2024-03-25 15:55:00,278.62,279.06,278.52,278.99,51603.0,271.6309,272.0599,271.5334,271.9916,51603.0
2024-03-26 09:30:00,278.81,279.0,278.55,279.0,8393.0,271.8161,272.0014,271.5627,272.0014,8393.0
2024-03-26 09:35:00,279.13,279.13,279.09,279.1,375.0,272.1281,272.1281,272.0891,272.0989,375.0
2024-03-26 09:40:00,279.98,280.3,279.68,280.3,3531.0,272.9568,273.2688,272.6643,273.2688,3531.0
2024-03-26 09:45:00,279.94,280.33,279.81,280.33,2257.0,272.9178,273.298,272.7911,273.298,2257.0
2024-03-26 09:50:00,280.32,280.47,280.01,280.01,3281.0,273.2883,273.4345,272.986,272.986,3281.0
2024-03-26 09:55:00,280.22,280.22,279.89,279.9,1025.0,273.1908,273.1908,272.8691,272.8788,1025.0
2024-03-26 10:00:00,279.83,280.23,279.78,279.78,1530.0,272.8106,273.2005,272.7618,272.7618,1530.0
2024-03-26 10:05:00,279.93,280.15,279.82,280.15,2245.0,272.9081,273.1225,272.8008,273.1225,2245.0
2024-03-26 10:10:00,280.11,280.16,279.76,279.98,3597.0,273.0835,273.1323,272.7423,272.9568,3597.0
2024-03-26 10:15:00,279.81,280.06,279.72,279.72,1735.0,272.7911,273.0348,272.7033,272.7033,1735.0
2024-03-26 10:20:00,279.75,279.93,279.64,279.77,2628.0,272.7326,272.9081,272.6253,272.7521,2628.0
2024-03-26 10:25:00,279.81,280.03,279.66,280.0,2942.0,272.7911,273.0055,272.6448,272.9763,2942.0
2024-03-26 10:30:00,280.17,280.18,279.93,279.93,1517.0,273.142,273.1518,272.9081,272.9081,1517.0
2024-03-26 10:35:00,279.96,280.11,279.88,279.91,2012.0,272.9373,273.0835,272.8593,272.8886,2012.0
2024-03-26 10:40:00,280.12,280.46,280.12,280.34,1651.0,273.0933,273.4248,273.0933,273.3078,1651.0
2024-03-26 10:45:00,280.35,280.35,279.96,280.05,1014.0,273.3175,273.3175,272.9373,273.025,1014.0
2024-03-26 10:50:00,279.94,280.16,279.92,280.16,310.0,272.9178,273.1323,272.8983,273.1323,310.0
2024-03-26 10:55:00,280.05,280.15,279.94,279.94,1914.0,273.025,273.1225,272.9178,272.9178,1914.0
2024-03-26 11:00:00,280.15,280.15,280.02,280.03,300.0,273.1225,273.1225,272.9958,273.0055,300.0
2024-03-26 11:05:00,280.03,280.03,279.63,279.68,1590.0,273.0055,273.0055,272.6156,272.6643,1590.0
2024-03-26 11:10:00,279.78,279.78,279.7,279.72,1084.0,272.7618,272.7618,272.6838,272.7033,1084.0
2024-03-26 11:15:00,279.63,279.7,279.5,279.7,1816.0,272.6156,272.6838,272.4888,272.6838,1816.0
2024-03-26 11:20:00,279.62,279.7,279.61,279.7,568.0,272.6058,272.6838,272.5961,272.6838,568.0
2024-03-26 11:25:00,279.63,279.72,279.55,279.63,1491.0,272.6156,272.7033,272.5376,272.6156,1491.0
2024-03-26 11:30:00,279.71,279.82,279.7,279.81,1437.0,272.6936,272.8008,272.6838,272.7911,1437.0
2024-03-26 11:35:00,279.7,279.7,279.29,279.29,3526.0,272.6838,272.6838,272.2841,272.2841,3526.0
2024-03-26 11:40:00,279.3,279.44,279.12,279.42,1100.0,272.2939,272.4303,272.1184,272.4108,1100.0
2024-03-26 11:45:00,279.5,279.51,279.4,279.41,863.0,272.4888,272.4986,272.3913,272.4011,863.0
2024-03-26 11:50:00,279.36,279.36,279.36,279.36,200.0,272.3524,272.3524,272.3524,272.3524,200.0
2024-03-26 11:55:00,279.55,279.57,279.46,279.52,700.0,272.5376,272.5571,272.4498,272.5083,700.0
2024-03-26 12:00:00,279.5,279.5,279.34,279.35,600.0,272.4888,272.4888,272.3329,272.3426,600.0
2024-03-26 12:05:00,279.29,279.44,279.29,279.39,3250.0,272.2841,272.4303,272.2841,272.3816,3250.0
2024-03-26 12:10:00,279.3,279.35,279.14,279.14,909.0,272.2939,272.3426,272.1379,272.1379,909.0
2024-03-26 12:15:00,279.25,279.32,279.13,279.29,2334.0,272.2451,272.3134,272.1281,272.2841,2334.0
2024-03-26 12:20:00,279.32,279.41,279.25,279.36,2588.0,272.3134,272.4011,272.2451,272.3524,2588.0
2024-03-26 12:25:00,279.42,279.48,279.25,279.25,1371.0,272.4108,272.4693,272.2451,272.2451,1371.0
2024-03-26 12:30:00,279.18,279.22,279.08,279.14,850.0,272.1769,272.2159,272.0794,272.1379,850.0
2024-03-26 12:35:00,278.97,279.18,278.97,279.04,625.0,271.9721,272.1769,271.9721,272.0404,625.0
2024-03-26 12:40:00,279.1,279.19,279.07,279.07,5450.0,272.0989,272.1866,272.0696,272.0696,5450.0
2024-03-26 12:45:00,279.31,279.4,279.24,279.4,816.0,272.3036,272.3913,272.2354,272.3913,816.0
2024-03-26 12:50:00,279.45,279.59,279.35,279.59,1687.0,272.4401,272.5766,272.3426,272.5766,1687.0
2024-03-26 12:55:00,279.46,279.49,279.13,279.2,5861.0,272.4498,272.4791,272.1281,272.1964,5861.0
2024-03-26 13:00:00,279.34,279.48,279.31,279.45,826.0,272.3329,272.4693,272.3036,272.4401,826.0
2024-03-26 13:05:00,279.62,279.62,279.58,279.59,287.0,272.6058,272.6058,272.5668,272.5766,287.0
2024-03-26 13:10:00,279.54,279.54,279.54,279.54,141.0,272.5278,272.5278,272.5278,272.5278,141.0
2024-03-26 13:15:00,279.57,279.57,279.3,279.3,700.0,272.5571,272.5571,272.2939,272.2939,700.0
2024-03-26 13:20:00,279.44,279.54,279.31,279.53,924.0,272.4303,272.5278,272.3036,272.5181,924.0
2024-03-26 13:25:00,279.47,279.54,279.18,279.18,1936.0,272.4596,272.5278,272.1769,272.1769,1936.0
2024-03-26 13:30:00,279.31,279.31,279.11,279.25,1100.0,272.3036,272.3036,272.1086,272.2451,1100.0
2024-03-26 13:35:00,279.32,279.33,278.99,279.0,2188.0,272.3134,272.3231,271.9916,272.0014,2188.0
2024-03-26 13:40:00,279.1,279.1,278.99,279.07,664.0,272.0989,272.0989,271.9916,272.0696,664.0
2024-03-26 13:45:00,278.87,279.03,278.87,279.01,700.0,271.8746,272.0306,271.8746,272.0111,700.0
2024-03-26 13:50:00,278.98,279.01,278.89,278.9,1536.0,271.9819,272.0111,271.8941,271.9039,1536.0
2024-03-26 13:55:00,278.84,279.04,278.83,278.97,1888.0,271.8454,272.0404,271.8356,271.9721,1888.0
2024-03-26 14:00:00,279.07,279.07,278.9,279.05,1167.0,272.0696,272.0696,271.9039,272.0501,1167.0
2024-03-26 14:05:00,278.94,278.94,278.91,278.93,700.0,271.9429,271.9429,271.9136,271.9331,700.0
2024-03-26 14:10:00,278.88,278.9,278.84,278.9,851.0,271.8844,271.9039,271.8454,271.9039,851.0
2024-03-26 14:15:00,278.96,278.96,278.84,278.91,878.0,271.9624,271.9624,271.8454,271.9136,878.0
2024-03-26 14:20:00,278.94,278.95,278.78,278.85,2174.0,271.9429,271.9526,271.7869,271.8551,2174.0
2024-03-26 14:25:00,278.88,278.9,278.67,278.67,796.0,271.8844,271.9039,271.6797,271.6797,796.0
2024-03-26 14:30:00,278.79,278.79,278.71,278.79,2452.0,271.7966,271.7966,271.7187,271.7966,2452.0
2024-03-26 14:35:00,278.87,278.87,278.79,278.8,1594.0,271.8746,271.8746,271.7966,271.8064,1594.0
2024-03-26 14:40:00,278.73,278.84,278.73,278.84,1238.0,271.7382,271.8454,271.7382,271.8454,1238.0
2024-03-26 14:45:00,278.78,278.85,278.77,278.85,484.0,271.7869,271.8551,271.7771,271.8551,484.0
2024-03-26 14:50:00,278.87,278.87,278.7,278.72,4426.0,271.8746,271.8746,271.7089,271.7284,4426.0
2024-03-26 14:55:00,278.78,278.79,278.7,278.7,1402.0,271.7869,271.7966,271.7089,271.7089,1402.0
2024-03-26 15:00:00,278.74,278.93,278.7,278.93,1401.0,271.7479,271.9331,271.7089,271.9331,1401.0
2024-03-26 15:05:00,279.16,279.25,279.12,279.25,1253.0,272.1574,272.2451,272.1184,272.2451,1253.0
2024-03-26 15:10:00,279.25,279.38,279.25,279.33,1270.0,272.2451,272.3718,272.2451,272.3231,1270.0
2024-03-26 15:15:00,279.26,279.29,279.19,279.21,2207.0,272.2549,272.2841,272.1866,272.2061,2207.0
2024-03-26 15:20:00,279.21,279.37,279.19,279.32,2486.0,272.2061,272.3621,272.1866,272.3134,2486.0
2024-03-26 15:25:00,279.33,279.38,279.2,279.24,1737.0,272.3231,272.3718,272.1964,272.2354,1737.0
2024-03-26 15:30:00,279.29,279.36,279.1,279.18,2785.0,272.2841,272.3524,272.0989,272.1769,2785.0
2024-03-26 15:35:00,279.12,279.13,278.85,278.93,2319.0,272.1184,272.1281,271.8551,271.9331,2319.0
2024-03-26 15:40:00,278.9,279.13,278.89,278.95,3185.0,271.9039,272.1281,271.8941,271.9526,3185.0
2024-03-26 15:45:00,278.94,278.94,278.42,278.42,4652.0,271.9429,271.9429,271.4359,271.4359,4652.0
2024-03-26 15:50:00,278.53,278.89,278.41,278.88,9803.0,271.5432,271.8941,271.4262,271.8844,9803.0
2024-03-26 15:55:00,279.04,279.04,278.36,278.36,36349.0,272.0404,272.0404,271.3774,271.3774,36349.0
2024-03-27 09:30:00,279.56,280.01,278.94,279.96,13153.0,272.5473,272.986,271.9429,272.9373,13153.0
2024-03-27 09:35:00,280.25,280.68,280.07,280.68,1529.0,273.22,273.6392,273.0445,273.6392,1529.0
2024-03-27 09:40:00,280.53,280.61,280.18,280.27,2329.0,273.493,273.571,273.1518,273.2395,2329.0
2024-03-27 09:45:00,280.22,280.3,279.82,280.19,3265.0,273.1908,273.2688,272.8008,273.1615,3265.0
2024-03-27 09:50:00,280.2,280.2,280.02,280.15,2757.0,273.1713,273.1713,272.9958,273.1225,2757.0
2024-03-27 09:55:00,280.11,280.92,280.06,280.92,7403.0,273.0835,273.8732,273.0348,273.8732,7403.0
2024-03-27 10:00:00,280.8,280.95,280.4,280.7,5023.0,273.7562,273.9025,273.3663,273.6587,5023.0
2024-03-27 10:05:00,280.62,280.93,280.62,280.72,3345.0,273.5807,273.883,273.5807,273.6782,3345.0
2024-03-27 10:10:00,280.75,280.98,280.47,280.79,3551.0,273.7075,273.9317,273.4345,273.7465,3551.0
2024-03-27 10:15:00,280.9,280.91,280.37,280.44,3159.0,273.8537,273.8635,273.337,273.4053,3159.0
2024-03-27 10:20:00,280.4,280.4,280.08,280.15,1215.0,273.3663,273.3663,273.0543,273.1225,1215.0
2024-03-27 10:25:00,280.17,280.46,280.11,280.23,2671.0,273.142,273.4248,273.0835,273.2005,2671.0
2024-03-27 10:30:00,280.24,280.38,280.1,280.1,4059.0,273.2103,273.3468,273.0738,273.0738,4059.0
2024-03-27 10:35:00,280.0,280.31,279.97,279.97,2418.0,272.9763,273.2785,272.947,272.947,2418.0
2024-03-27 10:40:00,280.06,280.23,279.83,279.84,2128.0,273.0348,273.2005,272.8106,272.8203,2128.0
2024-03-27 10:45:00,279.85,280.0,279.71,279.85,8916.0,272.8301,272.9763,272.6936,272.8301,8916.0
2024-03-27 10:50:00,279.88,279.92,279.48,279.71,5154.0,272.8593,272.8983,272.4693,272.6936,5154.0
2024-03-27 10:55:00,279.71,280.12,279.69,279.86,4338.0,272.6936,273.0933,272.6741,272.8398,4338.0
2024-03-27 11:00:00,280.07,280.08,279.75,279.88,5801.0,273.0445,273.0543,272.7326,272.8593,5801.0
2024-03-27 11:05:00,279.88,280.26,279.79,280.05,5936.0,272.8593,273.2298,272.7716,273.025,5936.0
2024-03-27 11:10:00,280.15,280.34,280.14,280.25,2917.0,273.1225,273.3078,273.1128,273.22,2917.0
2024-03-27 11:15:00,280.31,280.36,280.02,280.19,4607.0,273.2785,273.3273,272.9958,273.1615,4607.0
2024-03-27 11:20:00,280.02,280.19,280.02,280.19,1194.0,272.9958,273.1615,272.9958,273.1615,1194.0
2024-03-27 11:25:00,280.15,280.35,280.13,280.18,3045.0,273.1225,273.3175,273.103,273.1518,3045.0
2024-03-27 11:30:00,280.2,280.2,279.91,279.91,2071.0,273.1713,273.1713,272.8886,272.8886,2071.0
2024-03-27 11:35:00,279.99,280.06,279.83,279.92,3388.0,272.9665,273.0348,272.8106,272.8983,3388.0
2024-03-27 11:40:00,279.84,279.95,279.79,279.95,607.0,272.8203,272.9276,272.7716,272.9276,607.0
2024-03-27 11:45:00,279.88,279.89,279.83,279.85,2091.0,272.8593,272.8691,272.8106,272.8301,2091.0
2024-03-27 11:50:00,279.8,279.8,279.69,279.76,3826.0,272.7813,272.7813,272.6741,272.7423,3826.0
2024-03-27 11:55:00,279.75,279.82,279.6,279.67,5985.0,272.7326,272.8008,272.5863,272.6546,5985.0
2024-03-27 12:00:00,279.58,279.72,279.58,279.72,3146.0,272.5668,272.7033,272.5668,272.7033,3146.0
2024-03-27 12:05:00,279.61,279.74,279.46,279.56,3340.0,272.5961,272.7228,272.4498,272.5473,3340.0
2024-03-27 12:10:00,279.63,279.7,279.52,279.69,2638.0,272.6156,272.6838,272.5083,272.6741,2638.0
2024-03-27 12:15:00,279.63,279.68,279.61,279.64,3914.0,272.6156,272.6643,272.5961,272.6253,3914.0
2024-03-27 12:20:00,279.69,279.83,279.64,279.82,4444.0,272.6741,272.8106,272.6253,272.8008,4444.0
2024-03-27 12:25:00,279.8,279.94,279.78,279.78,1714.0,272.7813,272.9178,272.7618,272.7618,1714.0
2024-03-27 12:30:00,279.7,279.7,279.68,279.68,300.0,272.6838,272.6838,272.6643,272.6643,300.0
2024-03-27 12:35:00,279.62,279.73,279.57,279.66,491.0,272.6058,272.7131,272.5571,272.6448,491.0
2024-03-27 12:40:00,279.65,279.79,279.64,279.65,652.0,272.6351,272.7716,272.6253,272.6351,652.0
2024-03-27 12:45:00,279.57,279.57,279.28,279.37,2906.0,272.5571,272.5571,272.2744,272.3621,2906.0
2024-03-27 12:50:00,279.52,279.53,279.43,279.53,400.0,272.5083,272.5181,272.4206,272.5181,400.0
2024-03-27 12:55:00,279.56,279.73,279.53,279.65,700.0,272.5473,272.7131,272.5181,272.6351,700.0
2024-03-27 13:00:00,279.63,279.63,279.52,279.52,2488.0,272.6156,272.6156,272.5083,272.5083,2488.0
2024-03-27 13:05:00,279.43,279.54,279.3,279.3,1951.0,272.4206,272.5278,272.2939,272.2939,1951.0
2024-03-27 13:10:00,279.24,279.33,279.13,279.22,1617.0,272.2354,272.3231,272.1281,272.2159,1617.0
2024-03-27 13:15:00,279.14,279.36,279.1,279.33,2145.0,272.1379,272.3524,272.0989,272.3231,2145.0
2024-03-27 13:20:00,279.43,279.67,279.4,279.41,5123.0,272.4206,272.6546,272.3913,272.4011,5123.0
2024-03-27 13:25:00,279.4,279.59,279.29,279.59,1108.0,272.3913,272.5766,272.2841,272.5766,1108.0
2024-03-27 13:30:00,279.69,279.92,279.69,279.73,1519.0,272.6741,272.8983,272.6741,272.7131,1519.0
2024-03-27 13:35:00,279.67,279.99,279.67,279.83,2043.0,272.6546,272.9665,272.6546,272.8106,2043.0
2024-03-27 13:40:00,279.9,280.1,279.77,279.81,4855.0,272.8788,273.0738,272.7521,272.7911,4855.0
2024-03-27 13:45:00,279.89,279.95,279.78,279.87,3957.0,272.8691,272.9276,272.7618,272.8496,3957.0
2024-03-27 13:50:00,279.87,280.03,279.79,279.87,1700.0,272.8496,273.0055,272.7716,272.8496,1700.0
2024-03-27 13:55:00,279.79,279.8,279.69,279.78,1696.0,272.7716,272.7813,272.6741,272.7618,1696.0
2024-03-27 14:00:00,279.78,279.83,279.69,279.8,1340.0,272.7618,272.8106,272.6741,272.7813,1340.0
2024-03-27 14:05:00,279.75,280.02,279.75,279.85,4551.0,272.7326,272.9958,272.7326,272.8301,4551.0
2024-03-27 14:10:00,279.87,280.06,279.86,280.06,1731.0,272.8496,273.0348,272.8398,273.0348,1731.0
2024-03-27 14:15:00,280.04,280.08,279.95,280.07,1750.0,273.0153,273.0543,272.9276,273.0445,1750.0
2024-03-27 14:20:00,280.02,280.12,279.98,279.98,1550.0,272.9958,273.0933,272.9568,272.9568,1550.0
2024-03-27 14:25:00,279.99,280.08,279.91,280.02,1133.0,272.9665,273.0543,272.8886,272.9958,1133.0
2024-03-27 14:30:00,280.05,280.17,280.04,280.1,1121.0,273.025,273.142,273.0153,273.0738,1121.0
2024-03-27 14:35:00,280.1,280.24,280.03,280.06,3668.0,273.0738,273.2103,273.0055,273.0348,3668.0
2024-03-27 14:40:00,280.06,280.17,279.95,280.01,2566.0,273.0348,273.142,272.9276,272.986,2566.0
2024-03-27 14:45:00,279.92,280.02,279.92,280.02,1838.0,272.8983,272.9958,272.8983,272.9958,1838.0
2024-03-27 14:50:00,280.03,280.14,279.99,280.12,1207.0,273.0055,273.1128,272.9665,273.0933,1207.0
2024-03-27 14:55:00,280.06,280.23,280.06,280.15,2247.0,273.0348,273.2005,273.0348,273.1225,2247.0
2024-03-27 15:00:00,280.13,280.24,280.13,280.19,2352.0,273.103,273.2103,273.103,273.1615,2352.0
2024-03-27 15:05:00,280.16,280.22,280.16,280.21,894.0,273.1323,273.1908,273.1323,273.181,894.0
2024-03-27 15:10:00,280.33,280.4,280.28,280.4,1835.0,273.298,273.3663,273.2493,273.3663,1835.0
2024-03-27 15:15:00,280.38,280.49,280.36,280.46,2618.0,273.3468,273.454,273.3273,273.4248,2618.0
2024-03-27 15:20:00,280.49,280.55,280.36,280.38,3545.0,273.454,273.5125,273.3273,273.3468,3545.0
2024-03-27 15:25:00,280.45,280.79,280.41,280.76,3646.0,273.415,273.7465,273.376,273.7172,3646.0
2024-03-27 15:30:00,280.77,280.98,280.77,280.92,4844.0,273.727,273.9317,273.727,273.8732,4844.0
2024-03-27 15:35:00,280.9,281.11,280.77,281.11,2898.0,273.8537,274.0585,273.727,274.0585,2898.0
2024-03-27 15:40:00,281.16,281.42,281.14,281.42,3079.0,274.1072,274.3607,274.0877,274.3607,3079.0
2024-03-27 15:45:00,281.47,281.53,281.21,281.24,4632.0,274.4094,274.4679,274.1559,274.1852,4632.0
2024-03-27 15:50:00,281.25,281.64,281.25,281.55,16680.0,274.1949,274.5752,274.1949,274.4874,16680.0
2024-03-27 15:55:00,281.62,281.93,281.53,281.9,44735.0,274.5557,274.8579,274.4679,274.8286,44735.0
2024-03-28 09:30:00,282.6,282.6,282.32,282.32,9807.0,275.5111,275.5111,275.2381,275.2381,9807.0
2024-03-28 09:35:00,282.64,282.64,281.63,281.63,1800.0,275.5501,275.5501,274.5654,274.5654,1800.0
2024-03-28 09:40:00,281.88,281.88,281.28,281.28,1903.0,274.8091,274.8091,274.2242,274.2242,1903.0
2024-03-28 09:45:00,281.42,281.94,281.42,281.69,1840.0,274.3607,274.8676,274.3607,274.6239,1840.0
2024-03-28 09:50:00,281.7,281.72,281.5,281.6,785.0,274.6337,274.6532,274.4387,274.5362,785.0
2024-03-28 09:55:00,281.86,282.1,281.79,282.1,1510.0,274.7896,275.0236,274.7214,275.0236,1510.0
2024-03-28 10:00:00,281.87,282.71,281.87,282.44,3968.0,274.7994,275.6183,274.7994,275.3551,3968.0
2024-03-28 10:05:00,282.36,282.36,281.84,281.84,12312.0,275.2771,275.2771,274.7701,274.7701,12312.0
2024-03-28 10:10:00,282.08,282.35,281.86,282.3,25250.0,275.0041,275.2673,274.7896,275.2186,25250.0
2024-03-28 10:15:00,282.14,282.26,281.93,282.26,1995.0,275.0626,275.1796,274.8579,275.1796,1995.0
2024-03-28 10:20:00,282.39,282.75,282.38,282.57,1145.0,275.3063,275.6573,275.2966,275.4818,1145.0
2024-03-28 10:25:00,282.36,282.39,282.36,282.39,822.0,275.2771,275.3063,275.2771,275.3063,822.0
2024-03-28 10:30:00,282.58,282.74,282.37,282.46,1863.0,275.4916,275.6476,275.2868,275.3746,1863.0
2024-03-28 10:35:00,282.55,282.75,282.46,282.46,1268.0,275.4623,275.6573,275.3746,275.3746,1268.0
2024-03-28 10:40:00,282.56,282.78,282.45,282.5,1201.0,275.4721,275.6866,275.3648,275.4136,1201.0
2024-03-28 10:45:00,282.71,282.78,282.6,282.67,1529.0,275.6183,275.6866,275.5111,275.5793,1529.0
2024-03-28 10:50:00,282.65,282.87,282.65,282.84,2929.0,275.5598,275.7743,275.5598,275.7451,2929.0
2024-03-28 10:55:00,282.8,282.8,282.8,282.8,100.0,275.7061,275.7061,275.7061,275.7061,100.0
2024-03-28 11:00:00,282.73,282.81,282.64,282.64,1165.0,275.6378,275.7158,275.5501,275.5501,1165.0
2024-03-28 11:05:00,282.84,282.85,282.64,282.74,2312.0,275.7451,275.7548,275.5501,275.6476,2312.0
2024-03-28 11:10:00,282.7,282.79,282.6,282.69,1525.0,275.6086,275.6963,275.5111,275.5988,1525.0
2024-03-28 11:15:00,282.58,282.7,282.58,282.7,429.0,275.4916,275.6086,275.4916,275.6086,429.0
2024-03-28 11:20:00,282.63,282.68,282.55,282.61,1001.0,275.5403,275.5891,275.4623,275.5208,1001.0
2024-03-28 11:25:00,282.67,282.84,282.67,282.84,2438.0,275.5793,275.7451,275.5793,275.7451,2438.0
2024-03-28 11:30:00,282.72,282.79,282.72,282.79,300.0,275.6281,275.6963,275.6281,275.6963,300.0
2024-03-28 11:35:00,282.75,282.76,282.59,282.67,601.0,275.6573,275.6671,275.5013,275.5793,601.0
2024-03-28 11:40:00,282.69,282.81,282.35,282.56,1815.0,275.5988,275.7158,275.2673,275.4721,1815.0
2024-03-28 11:45:00,282.45,282.45,282.43,282.43,400.0,275.3648,275.3648,275.3453,275.3453,400.0
2024-03-28 11:50:00,282.57,282.58,282.48,282.49,690.0,275.4818,275.4916,275.3941,275.4038,690.0
2024-03-28 11:55:00,282.58,282.59,282.32,282.39,3298.0,275.4916,275.5013,275.2381,275.3063,3298.0
2024-03-28 12:00:00,282.38,282.62,282.37,282.62,1385.0,275.2966,275.5306,275.2868,275.5306,1385.0
2024-03-28 12:05:00,282.68,282.9,282.68,282.9,1067.0,275.5891,275.8036,275.5891,275.8036,1067.0
2024-03-28 12:10:00,282.78,282.87,282.75,282.75,350.0,275.6866,275.7743,275.6573,275.6573,350.0
2024-03-28 12:15:00,282.76,282.76,282.72,282.73,485.0,275.6671,275.6671,275.6281,275.6378,485.0
2024-03-28 12:20:00,282.8,282.8,282.7,282.72,878.0,275.7061,275.7061,275.6086,275.6281,878.0
2024-03-28 12:25:00,282.64,282.75,282.51,282.75,928.0,275.5501,275.6573,275.4233,275.6573,928.0
2024-03-28 12:30:00,282.77,282.83,282.68,282.76,2258.0,275.6768,275.7353,275.5891,275.6671,2258.0
2024-03-28 12:35:00,282.76,282.92,282.76,282.79,1794.0,275.6671,275.823,275.6671,275.6963,1794.0
2024-03-28 12:40:00,282.79,282.85,282.48,282.65,1607.0,275.6963,275.7548,275.3941,275.5598,1607.0
2024-03-28 12:45:00,282.55,282.55,282.42,282.43,700.0,275.4623,275.4623,275.3356,275.3453,700.0
2024-03-28 12:50:00,282.42,282.42,282.29,282.42,1043.0,275.3356,275.3356,275.2089,275.3356,1043.0
2024-03-28 12:55:00,282.51,282.57,282.38,282.5,1791.0,275.4233,275.4818,275.2966,275.4136,1791.0
2024-03-28 13:00:00,282.48,282.6,282.48,282.51,961.0,275.3941,275.5111,275.3941,275.4233,961.0
2024-03-28 13:05:00,282.63,282.64,282.41,282.55,2244.0,275.5403,275.5501,275.3258,275.4623,2244.0
2024-03-28 13:10:00,282.66,282.72,282.56,282.68,2470.0,275.5696,275.6281,275.4721,275.5891,2470.0
2024-03-28 13:15:00,282.75,282.75,282.56,282.56,1600.0,275.6573,275.6573,275.4721,275.4721,1600.0
2024-03-28 13:20:00,282.53,282.53,282.5,282.5,200.0,275.4428,275.4428,275.4136,275.4136,200.0
2024-03-28 13:25:00,282.45,282.49,282.45,282.49,200.0,275.3648,275.4038,275.3648,275.4038,200.0
2024-03-28 13:30:00,282.52,282.57,282.49,282.56,440.0,275.4331,275.4818,275.4038,275.4721,440.0
2024-03-28 13:35:00,282.41,282.51,282.3,282.45,1717.0,275.3258,275.4233,275.2186,275.3648,1717.0
2024-03-28 13:40:00,282.37,282.37,282.24,282.24,480.0,275.2868,275.2868,275.1601,275.1601,480.0
2024-03-28 13:45:00,282.36,282.39,282.29,282.3,606.0,275.2771,275.3063,275.2089,275.2186,606.0
2024-03-28 13:50:00,282.3,282.3,282.3,282.3,0.0,275.2186,275.2186,275.2186,275.2186,0.0
2024-03-28 13:55:00,282.35,282.47,282.26,282.4,1016.0,275.2673,275.3843,275.1796,275.3161,1016.0
2024-03-28 14:00:00,282.45,282.48,282.29,282.42,2516.0,275.3648,275.3941,275.2089,275.3356,2516.0
2024-03-28 14:05:00,282.48,282.59,282.47,282.57,2267.0,275.3941,275.5013,275.3843,275.4818,2267.0
2024-03-28 14:10:00,282.5,282.54,282.31,282.31,3261.0,275.4136,275.4526,275.2284,275.2284,3261.0
2024-03-28 14:15:00,282.36,282.46,282.35,282.44,1758.0,275.2771,275.3746,275.2673,275.3551,1758.0
2024-03-28 14:20:00,282.48,282.5,282.39,282.4,2510.0,275.3941,275.4136,275.3063,275.3161,2510.0
2024-03-28 14:25:00,282.44,282.7,282.44,282.7,4338.0,275.3551,275.6086,275.3551,275.6086,4338.0
2024-03-28 14:30:00,282.61,282.65,282.59,282.65,1676.0,275.5208,275.5598,275.5013,275.5598,1676.0
2024-03-28 14:35:00,282.64,282.82,282.61,282.81,1419.0,275.5501,275.7256,275.5208,275.7158,1419.0
2024-03-28 14:40:00,282.71,282.71,282.53,282.54,800.0,275.6183,275.6183,275.4428,275.4526,800.0
2024-03-28 14:45:00,282.54,282.55,282.35,282.39,2951.0,275.4526,275.4623,275.2673,275.3063,2951.0
2024-03-28 14:50:00,282.48,282.56,282.42,282.51,900.0,275.3941,275.4721,275.3356,275.4233,900.0
2024-03-28 14:55:00,282.61,282.85,282.55,282.84,2614.0,275.5208,275.7548,275.4623,275.7451,2614.0
2024-03-28 15:00:00,282.84,282.89,282.75,282.8,1470.0,275.7451,275.7938,275.6573,275.7061,1470.0
2024-03-28 15:05:00,282.7,282.88,282.7,282.86,2317.0,275.6086,275.7841,275.6086,275.7646,2317.0
2024-03-28 15:10:00,282.93,283.08,282.85,283.08,2599.0,275.8328,275.979,275.7548,275.979,2599.0
2024-03-28 15:15:00,283.02,283.02,282.8,282.84,3517.0,275.9205,275.9205,275.7061,275.7451,3517.0
2024-03-28 15:20:00,282.85,282.88,282.76,282.88,1880.0,275.7548,275.7841,275.6671,275.7841,1880.0
2024-03-28 15:25:00,282.88,283.07,282.88,282.96,2784.0,275.7841,275.9693,275.7841,275.862,2784.0
2024-03-28 15:30:00,283.05,283.15,282.79,282.79,5345.0,275.9498,276.0473,275.6963,275.6963,5345.0
2024-03-28 15:35:00,282.81,282.88,282.69,282.75,4043.0,275.7158,275.7841,275.5988,275.6573,4043.0
2024-03-28 15:40:00,282.8,282.93,282.69,282.69,5958.0,275.7061,275.8328,275.5988,275.5988,5958.0
2024-03-28 15:45:00,282.75,282.76,282.42,282.52,4000.0,275.6573,275.6671,275.3356,275.4331,4000.0
2024-03-28 15:50:00,282.56,282.56,282.26,282.43,4544.0,275.4721,275.4721,275.1796,275.3453,4544.0
2024-03-28 15:55:00,282.35,282.77,282.27,282.27,25257.0,275.2673,275.6768,275.1894,275.1894,25257.0
2024-04-01 09:30:00,287.71,289.26,286.38,287.99,67105.0,280.4929,282.004,279.1963,280.7659,67105.0
2024-04-01 09:35:00,287.95,288.48,287.5,288.11,10447.0,280.7269,281.2436,280.2882,280.8829,10447.0
2024-04-01 09:40:00,288.49,288.7,287.47,287.75,9374.0,281.2533,281.4581,280.2589,280.5319,9374.0
2024-04-01 09:45:00,287.92,289.16,287.59,288.97,22026.0,280.6976,281.9065,280.3759,281.7213,22026.0
2024-04-01 09:50:00,288.89,288.92,288.63,288.85,16672.0,281.6433,281.6725,281.3898,281.6043,16672.0
2024-04-01 09:55:00,288.73,289.0,288.7,288.87,5974.0,281.4873,281.7505,281.4581,281.6238,5974.0
2024-04-01 10:00:00,288.53,288.81,288.21,288.69,3280.0,281.2923,281.5653,280.9804,281.4483,3280.0
2024-04-01 10:05:00,288.68,289.09,288.58,288.98,9417.0,281.4386,281.8383,281.3411,281.731,9417.0
2024-04-01 10:10:00,289.0,289.05,288.56,288.84,14472.0,281.7505,281.7993,281.3216,281.5945,14472.0
2024-04-01 10:15:00,288.81,288.91,288.49,288.88,7546.0,281.5653,281.6628,281.2533,281.6335,7546.0
2024-04-01 10:20:00,288.92,289.03,288.71,288.87,4240.0,281.6725,281.7798,281.4678,281.6238,4240.0
2024-04-01 10:25:00,288.83,289.25,288.83,289.11,12447.0,281.5848,281.9943,281.5848,281.8578,12447.0
2024-04-01 10:30:00,289.2,289.52,289.0,289.0,10026.0,281.9455,282.2575,281.7505,281.7505,10026.0
2024-04-01 10:35:00,289.0,289.68,288.94,289.59,6969.0,281.7505,282.4135,281.692,282.3257,6969.0
2024-04-01 10:40:00,289.75,289.99,289.5,289.86,5579.0,282.4817,282.7157,282.238,282.589,5579.0
2024-04-01 10:45:00,289.98,290.07,289.55,289.65,22679.0,282.706,282.7937,282.2867,282.3842,22679.0
2024-04-01 10:50:00,289.74,289.8,289.04,289.04,7874.0,282.472,282.5305,281.7895,281.7895,7874.0
2024-04-01 10:55:00,289.0,289.21,288.8,289.16,5620.0,281.7505,281.9553,281.5556,281.9065,5620.0
2024-04-01 11:00:00,289.04,289.4,288.94,289.39,2328.0,281.7895,282.1405,281.692,282.1308,2328.0
2024-04-01 11:05:00,289.35,289.52,289.18,289.44,2611.0,282.0918,282.2575,281.926,282.1795,2611.0
2024-04-01 11:10:00,289.5,289.93,289.5,289.91,5108.0,282.238,282.6572,282.238,282.6377,5108.0
2024-04-01 11:15:00,289.96,290.06,289.79,289.94,7628.0,282.6865,282.7839,282.5207,282.667,7628.0
2024-04-01 11:20:00,289.88,289.93,289.46,289.66,4913.0,282.6085,282.6572,282.199,282.394,4913.0
2024-04-01 11:25:00,289.74,290.23,289.74,290.23,6759.0,282.472,282.9497,282.472,282.9497,6759.0
2024-04-01 11:30:00,290.09,290.39,290.08,290.22,11548.0,282.8132,283.1057,282.8034,282.9399,11548.0
2024-04-01 11:35:00,290.19,290.23,290.01,290.06,4915.0,282.9107,282.9497,282.7352,282.7839,4915.0
2024-04-01 11:40:00,289.99,290.04,289.72,289.8,6764.0,282.7157,282.7644,282.4525,282.5305,6764.0
2024-04-01 11:45:00,289.75,289.75,289.46,289.56,4511.0,282.4817,282.4817,282.199,282.2965,4511.0
2024-04-01 11:50:00,289.54,289.56,289.36,289.43,5494.0,282.277,282.2965,282.1015,282.1697,5494.0
2024-04-01 11:55:00,289.48,289.81,289.48,289.78,5395.0,282.2185,282.5402,282.2185,282.511,5395.0
2024-04-01 12:00:00,289.69,289.88,289.68,289.87,3486.0,282.4232,282.6085,282.4135,282.5987,3486.0
2024-04-01 12:05:00,289.9,290.11,289.57,289.61,8257.0,282.628,282.8327,282.3062,282.3452,8257.0
2024-04-01 12:10:00,289.65,289.72,289.4,289.63,8182.0,282.3842,282.4525,282.1405,282.3647,8182.0
2024-04-01 12:15:00,289.73,289.85,289.41,289.42,5720.0,282.4622,282.5792,282.1502,282.16,5720.0
2024-04-01 12:20:00,289.42,289.61,289.35,289.52,4318.0,282.16,282.3452,282.0918,282.2575,4318.0
2024-04-01 12:25:00,289.6,289.98,289.59,289.95,5585.0,282.3355,282.706,282.3257,282.6767,5585.0
2024-04-01 12:30:00,289.97,290.38,289.86,290.38,4381.0,282.6962,283.0959,282.589,283.0959,4381.0
2024-04-01 12:35:00,290.38,290.69,290.29,290.57,13259.0,283.0959,283.3981,283.0082,283.2812,13259.0
2024-04-01 12:40:00,290.5,290.75,290.49,290.72,12777.0,283.2129,283.4566,283.2032,283.4274,12777.0
2024-04-01 12:45:00,290.62,290.72,290.54,290.57,6921.0,283.3299,283.4274,283.2519,283.2812,6921.0
2024-04-01 12:50:00,290.61,290.67,290.24,290.45,9513.0,283.3201,283.3786,282.9594,283.1642,9513.0
2024-04-01 12:55:00,290.5,290.74,290.49,290.61,5013.0,283.2129,283.4469,283.2032,283.3201,5013.0
2024-04-01 13:00:00,290.47,290.63,290.31,290.32,9597.0,283.1837,283.3396,283.0277,283.0374,9597.0
2024-04-01 13:05:00,290.39,290.86,290.39,290.78,2014.0,283.1057,283.5639,283.1057,283.4859,2014.0
2024-04-01 13:10:00,290.83,290.83,290.32,290.35,8957.0,283.5346,283.5346,283.0374,283.0667,8957.0
2024-04-01 13:15:00,290.36,290.51,290.22,290.24,6826.0,283.0764,283.2227,282.9399,282.9594,6826.0
2024-04-01 13:20:00,290.21,290.36,290.14,290.31,6638.0,282.9302,283.0764,282.8619,283.0277,6638.0
2024-04-01 13:25:00,290.26,290.69,290.24,290.25,10869.0,282.9789,283.3981,282.9594,282.9692,10869.0
2024-04-01 13:30:00,290.24,290.7,290.01,290.11,8232.0,282.9594,283.4079,282.7352,282.8327,8232.0
2024-04-01 13:35:00,290.13,290.26,289.99,290.09,5468.0,282.8522,282.9789,282.7157,282.8132,5468.0
2024-04-01 13:40:00,290.07,290.12,289.97,289.98,4471.0,282.7937,282.8424,282.6962,282.706,4471.0
2024-04-01 13:45:00,289.99,290.21,289.98,290.04,4490.0,282.7157,282.9302,282.706,282.7644,4490.0
2024-04-01 13:50:00,290.03,290.1,289.82,289.99,5767.0,282.7547,282.8229,282.55,282.7157,5767.0
2024-04-01 13:55:00,289.91,289.99,289.79,289.83,5102.0,282.6377,282.7157,282.5207,282.5597,5102.0
2024-04-01 14:00:00,289.84,289.98,289.78,289.91,5330.0,282.5695,282.706,282.511,282.6377,5330.0
2024-04-01 14:05:00,289.97,289.97,289.8,289.88,4010.0,282.6962,282.6962,282.5305,282.6085,4010.0
2024-04-01 14:10:00,289.85,289.93,289.71,289.76,8659.0,282.5792,282.6572,282.4427,282.4915,8659.0
2024-04-01 14:15:00,289.79,290.08,289.74,290.04,7526.0,282.5207,282.8034,282.472,282.7644,7526.0
2024-04-01 14:20:00,290.08,290.09,289.85,289.91,5423.0,282.8034,282.8132,282.5792,282.6377,5423.0
2024-04-01 14:25:00,289.93,289.93,289.7,289.79,6131.0,282.6572,282.6572,282.433,282.5207,6131.0
2024-04-01 14:30:00,289.78,289.89,289.66,289.89,3950.0,282.511,282.6182,282.394,282.6182,3950.0
2024-04-01 14:35:00,289.85,289.87,289.51,289.61,4715.0,282.5792,282.5987,282.2477,282.3452,4715.0
2024-04-01 14:40:00,289.6,289.78,289.59,289.75,2551.0,282.3355,282.511,282.3257,282.4817,2551.0
2024-04-01 14:45:00,289.73,289.74,289.48,289.48,8446.0,282.4622,282.472,282.2185,282.2185,8446.0
2024-04-01 14:50:00,289.48,289.89,289.46,289.82,5295.0,282.2185,282.6182,282.199,282.55,5295.0
2024-04-01 14:55:00,289.78,290.14,289.75,289.91,9980.0,282.511,282.8619,282.4817,282.6377,9980.0
2024-04-01 15:00:00,289.97,290.35,289.88,290.3,19142.0,282.6962,283.0667,282.6085,283.0179,19142.0
2024-04-01 15:05:00,290.36,290.61,290.3,290.61,8766.0,283.0764,283.3201,283.0179,283.3201,8766.0
2024-04-01 15:10:00,290.63,290.72,290.33,290.47,11371.0,283.3396,283.4274,283.0472,283.1837,11371.0
2024-04-01 15:15:00,290.55,290.6,290.38,290.44,10855.0,283.2617,283.3104,283.0959,283.1544,10855.0
2024-04-01 15:20:00,290.39,290.56,290.34,290.43,10728.0,283.1057,283.2714,283.0569,283.1447,10728.0
2024-04-01 15:25:00,290.43,290.65,290.38,290.6,26948.0,283.1447,283.3591,283.0959,283.3104,26948.0
2024-04-01 15:30:00,290.59,290.95,290.55,290.88,19391.0,283.3006,283.6516,283.2617,283.5834,19391.0
2024-04-01 15:35:00,290.88,291.36,290.88,290.91,13374.0,283.5834,284.0513,283.5834,283.6126,13374.0
2024-04-01 15:40:00,290.95,291.23,290.92,290.92,16303.0,283.6516,283.9246,283.6224,283.6224,16303.0
2024-04-01 15:45:00,290.94,291.19,290.89,291.13,24729.0,283.6419,283.8856,283.5931,283.8271,24729.0
2024-04-01 15:50:00,291.12,291.69,290.78,291.69,38339.0,283.8174,284.3731,283.4859,284.3731,38339.0
2024-04-01 15:55:00,291.63,291.97,291.5,291.52,126864.0,284.3146,284.646,284.1878,284.2073,126864.0
2024-04-02 09:30:00,291.8,292.5,291.65,292.43,33913.0,284.4803,285.1627,284.3341,285.0945,33913.0
2024-04-02 09:35:00,292.03,292.03,290.68,291.38,3601.0,284.7045,284.7045,283.3884,284.0708,3601.0
2024-04-02 09:40:00,291.39,292.23,291.0,291.2,25542.0,284.0806,284.8995,283.7004,283.8953,25542.0
2024-04-02 09:45:00,291.49,291.5,289.58,290.09,46106.0,284.1781,284.1878,282.316,282.8132,46106.0
2024-04-02 09:50:00,290.1,290.18,289.25,289.88,5143.0,282.8229,282.9009,281.9943,282.6085,5143.0
2024-04-02 09:55:00,289.86,290.35,289.65,290.04,8231.0,282.589,283.0667,282.3842,282.7644,8231.0
2024-04-02 10:00:00,290.01,290.06,289.2,289.42,5233.0,282.7352,282.7839,281.9455,282.16,5233.0
2024-04-02 10:05:00,289.45,289.92,289.38,289.65,22556.0,282.1892,282.6475,282.121,282.3842,22556.0
2024-04-02 10:10:00,289.87,290.06,289.47,289.83,6476.0,282.5987,282.7839,282.2087,282.5597,6476.0
2024-04-02 10:15:00,290.06,290.67,290.0,290.67,4185.0,282.7839,283.3786,282.7254,283.3786,4185.0
2024-04-02 10:20:00,290.81,290.82,290.0,290.0,5031.0,283.5151,283.5249,282.7254,282.7254,5031.0
2024-04-02 10:25:00,290.08,290.48,289.94,290.44,3022.0,282.8034,283.1934,282.667,283.1544,3022.0
2024-04-02 10:30:00,290.38,290.68,289.94,290.08,8395.0,283.0959,283.3884,282.667,282.8034,8395.0
2024-04-02 10:35:00,290.06,290.52,290.05,290.31,6293.0,282.7839,283.2324,282.7742,283.0277,6293.0
2024-04-02 10:40:00,290.31,290.41,290.11,290.22,4273.0,283.0277,283.1252,282.8327,282.9399,4273.0
2024-04-02 10:45:00,290.04,290.49,290.04,290.39,8682.0,282.7644,283.2032,282.7644,283.1057,8682.0
2024-04-02 10:50:00,290.4,290.43,289.8,289.87,8761.0,283.1154,283.1447,282.5305,282.5987,8761.0
2024-04-02 10:55:00,289.87,290.02,289.58,289.69,21944.0,282.5987,282.7449,282.316,282.4232,21944.0
2024-04-02 11:00:00,289.71,290.04,289.55,289.67,22630.0,282.4427,282.7644,282.2867,282.4037,22630.0
2024-04-02 11:05:00,289.67,289.98,289.55,289.72,10161.0,282.4037,282.706,282.2867,282.4525,10161.0
2024-04-02 11:10:00,289.73,290.33,289.73,290.29,15664.0,282.4622,283.0472,282.4622,283.0082,15664.0
2024-04-02 11:15:00,290.25,290.25,289.77,289.84,3125.0,282.9692,282.9692,282.5012,282.5695,3125.0
2024-04-02 11:20:00,289.71,290.08,289.7,289.73,5307.0,282.4427,282.8034,282.433,282.4622,5307.0
2024-04-02 11:25:00,289.82,289.94,289.72,289.83,4519.0,282.55,282.667,282.4525,282.5597,4519.0
2024-04-02 11:30:00,289.88,290.15,289.65,289.92,7349.0,282.6085,282.8717,282.3842,282.6475,7349.0
2024-04-02 11:35:00,289.88,290.01,289.61,289.64,12135.0,282.6085,282.7352,282.3452,282.3745,12135.0
2024-04-02 11:40:00,289.67,289.77,289.06,289.34,13708.0,282.4037,282.5012,281.809,282.082,13708.0
2024-04-02 11:45:00,289.31,289.41,289.3,289.35,14719.0,282.0528,282.1502,282.043,282.0918,14719.0
2024-04-02 11:50:00,289.3,289.43,289.3,289.43,2090.0,282.043,282.1697,282.043,282.1697,2090.0
2024-04-02 11:55:00,289.43,289.48,289.3,289.35,11939.0,282.1697,282.2185,282.043,282.0918,11939.0
2024-04-02 12:00:00,289.31,289.37,288.75,288.84,4877.0,282.0528,282.1113,281.5068,281.5945,4877.0
2024-04-02 12:05:00,288.87,289.03,288.78,288.78,2855.0,281.6238,281.7798,281.5361,281.5361,2855.0
2024-04-02 12:10:00,288.75,288.75,288.44,288.53,3685.0,281.5068,281.5068,281.2046,281.2923,3685.0
2024-04-02 12:15:00,288.58,288.85,288.49,288.79,5496.0,281.3411,281.6043,281.2533,281.5458,5496.0
2024-04-02 12:20:00,288.83,288.83,288.78,288.79,800.0,281.5848,281.5848,281.5361,281.5458,800.0
2024-04-02 12:25:00,288.71,289.15,288.71,289.15,10386.0,281.4678,281.8968,281.4678,281.8968,10386.0
2024-04-02 12:30:00,289.07,289.14,289.0,289.06,9873.0,281.8188,281.887,281.7505,281.809,9873.0
2024-04-02 12:35:00,289.06,289.07,289.0,289.07,2716.0,281.809,281.8188,281.7505,281.8188,2716.0
2024-04-02 12:40:00,289.07,289.07,289.0,289.0,4768.0,281.8188,281.8188,281.7505,281.7505,4768.0
2024-04-02 12:45:00,289.04,289.11,289.0,289.02,2345.0,281.7895,281.8578,281.7505,281.77,2345.0
2024-04-02 12:50:00,289.02,289.07,288.67,288.68,11449.0,281.77,281.8188,281.4288,281.4386,11449.0
2024-04-02 12:55:00,288.68,288.71,288.53,288.71,1523.0,281.4386,281.4678,281.2923,281.4678,1523.0
2024-04-02 13:00:00,288.72,289.05,288.62,288.88,7878.0,281.4776,281.7993,281.3801,281.6335,7878.0
2024-04-02 13:05:00,288.78,289.04,288.78,288.97,5031.0,281.5361,281.7895,281.5361,281.7213,5031.0
2024-04-02 13:10:00,288.97,289.18,288.93,288.94,4174.0,281.7213,281.926,281.6823,281.692,4174.0
2024-04-02 13:15:00,288.96,289.08,288.85,289.06,10273.0,281.7115,281.8285,281.6043,281.809,10273.0
2024-04-02 13:20:00,288.97,289.09,288.87,289.03,4612.0,281.7213,281.8383,281.6238,281.7798,4612.0
2024-04-02 13:25:00,289.13,289.23,288.89,288.9,25077.0,281.8773,281.9748,281.6433,281.653,25077.0
2024-04-02 13:30:00,288.89,289.01,288.65,288.75,13406.0,281.6433,281.7603,281.4093,281.5068,13406.0
2024-04-02 13:35:00,288.77,289.08,288.7,289.05,10322.0,281.5263,281.8285,281.4581,281.7993,10322.0
2024-04-02 13:40:00,289.05,289.15,288.89,289.05,12698.0,281.7993,281.8968,281.6433,281.7993,12698.0
2024-04-02 13:45:00,289.01,289.16,288.99,289.07,4974.0,281.7603,281.9065,281.7408,281.8188,4974.0
2024-04-02 13:50:00,289.12,289.23,289.07,289.17,12454.0,281.8675,281.9748,281.8188,281.9163,12454.0
2024-04-02 13:55:00,289.17,289.33,289.15,289.31,4549.0,281.9163,282.0723,281.8968,282.0528,4549.0
2024-04-02 14:00:00,289.31,289.42,289.2,289.25,4419.0,282.0528,282.16,281.9455,281.9943,4419.0
2024-04-02 14:05:00,289.36,289.64,289.3,289.61,6719.0,282.1015,282.3745,282.043,282.3452,6719.0
2024-04-02 14:10:00,289.61,289.72,289.53,289.55,5500.0,282.3452,282.4525,282.2672,282.2867,5500.0
2024-04-02 14:15:00,289.56,289.56,289.18,289.2,2101.0,282.2965,282.2965,281.926,281.9455,2101.0
2024-04-02 14:20:00,289.25,289.29,289.13,289.13,4122.0,281.9943,282.0333,281.8773,281.8773,4122.0
2024-04-02 14:25:00,289.22,289.28,289.1,289.14,5927.0,281.965,282.0235,281.848,281.887,5927.0
2024-04-02 14:30:00,289.17,289.22,289.11,289.15,2526.0,281.9163,281.965,281.8578,281.8968,2526.0
2024-04-02 14:35:00,289.15,289.18,289.02,289.13,11057.0,281.8968,281.926,281.77,281.8773,11057.0
2024-04-02 14:40:00,289.11,289.19,289.03,289.07,8378.0,281.8578,281.9358,281.7798,281.8188,8378.0
2024-04-02 14:45:00,289.12,289.22,289.03,289.16,9393.0,281.8675,281.965,281.7798,281.9065,9393.0
2024-04-02 14:50:00,289.16,289.27,289.16,289.21,3641.0,281.9065,282.0138,281.9065,281.9553,3641.0
2024-04-02 14:55:00,289.24,289.34,289.12,289.21,4840.0,281.9845,282.082,281.8675,281.9553,4840.0
2024-04-02 15:00:00,289.25,289.46,289.24,289.36,6545.0,281.9943,282.199,281.9845,282.1015,6545.0
2024-04-02 15:05:00,289.36,289.49,289.29,289.41,4757.0,282.1015,282.2282,282.0333,282.1502,4757.0
2024-04-02 15:10:00,289.41,289.61,289.35,289.53,15457.0,282.1502,282.3452,282.0918,282.2672,15457.0
2024-04-02 15:15:00,289.57,289.85,289.52,289.81,5319.0,282.3062,282.5792,282.2575,282.5402,5319.0
2024-04-02 15:20:00,289.83,289.91,289.73,289.78,2699.0,282.5597,282.6377,282.4622,282.511,2699.0
2024-04-02 15:25:00,289.78,289.91,289.56,289.6,4006.0,282.511,282.6377,282.2965,282.3355,4006.0
2024-04-02 15:30:00,289.64,289.66,289.49,289.5,3513.0,282.3745,282.394,282.2282,282.238,3513.0
2024-04-02 15:35:00,289.47,289.64,289.47,289.55,8701.0,282.2087,282.3745,282.2087,282.2867,8701.0
2024-04-02 15:40:00,289.6,289.78,289.55,289.76,18528.0,282.3355,282.511,282.2867,282.4915,18528.0
2024-04-02 15:45:00,289.73,289.96,289.7,289.88,23849.0,282.4622,282.6865,282.433,282.6085,23849.0
2024-04-02 15:50:00,289.95,290.33,289.85,290.31,21856.0,282.6767,283.0472,282.5792,283.0277,21856.0
2024-04-02 15:55:00,290.33,290.65,290.15,290.59,85018.0,283.0472,283.3591,282.8717,283.3006,85018.0
2024-04-03 09:30:00,290.57,290.93,290.34,290.35,12155.0,283.2812,283.6321,283.0569,283.0667,12155.0
2024-04-03 09:35:00,290.84,291.5,290.38,291.48,14456.0,283.5444,284.1878,283.0959,284.1683,14456.0
2024-04-03 09:40:00,291.48,291.54,291.12,291.54,4881.0,284.1683,284.2268,283.8174,284.2268,4881.0
2024-04-03 09:45:00,291.41,291.9,291.36,291.45,12840.0,284.1001,284.5778,284.0513,284.1391,12840.0
2024-04-03 09:50:00,291.41,291.45,290.76,290.88,4784.0,284.1001,284.1391,283.4664,283.5834,4784.0
2024-04-03 09:55:00,290.75,290.84,290.71,290.71,1070.0,283.4566,283.5444,283.4176,283.4176,1070.0
2024-04-03 10:00:00,290.89,290.89,290.29,290.3,1444.0,283.5931,283.5931,283.0082,283.0179,1444.0
2024-04-03 10:05:00,290.09,290.72,290.08,290.65,5619.0,282.8132,283.4274,282.8034,283.3591,5619.0
2024-04-03 10:10:00,290.51,291.01,290.4,290.56,12138.0,283.2227,283.7101,283.1154,283.2714,12138.0
2024-04-03 10:15:00,290.68,290.68,290.29,290.51,3283.0,283.3884,283.3884,283.0082,283.2227,3283.0
2024-04-03 10:20:00,290.53,290.53,290.35,290.42,1565.0,283.2422,283.2422,283.0667,283.1349,1565.0
2024-04-03 10:25:00,290.31,290.32,289.89,290.13,9969.0,283.0277,283.0374,282.6182,282.8522,9969.0
2024-04-03 10:30:00,290.07,290.15,289.86,289.95,2065.0,282.7937,282.8717,282.589,282.6767,2065.0
2024-04-03 10:35:00,290.18,290.49,290.11,290.49,1393.0,282.9009,283.2032,282.8327,283.2032,1393.0
2024-04-03 10:40:00,290.4,290.4,290.21,290.24,1855.0,283.1154,283.1154,282.9302,282.9594,1855.0
2024-04-03 10:45:00,290.24,290.42,290.24,290.32,2342.0,282.9594,283.1349,282.9594,283.0374,2342.0
2024-04-03 10:50:00,290.49,290.54,290.13,290.13,2954.0,283.2032,283.2519,282.8522,282.8522,2954.0
2024-04-03 10:55:00,290.0,290.02,289.85,289.91,4404.0,282.7254,282.7449,282.5792,282.6377,4404.0
2024-04-03 11:00:00,290.01,290.16,289.88,289.94,5898.0,282.7352,282.8814,282.6085,282.667,5898.0
2024-04-03 11:05:00,289.75,289.78,289.55,289.74,3106.0,282.4817,282.511,282.2867,282.472,3106.0
2024-04-03 11:10:00,289.67,289.92,289.35,289.37,13072.0,282.4037,282.6475,282.0918,282.1113,13072.0
2024-04-03 11:15:00,289.34,289.56,289.34,289.43,4761.0,282.082,282.2965,282.082,282.1697,4761.0
2024-04-03 11:20:00,289.4,289.54,289.11,289.45,18846.0,282.1405,282.277,281.8578,282.1892,18846.0
2024-04-03 11:25:00,289.44,289.45,289.15,289.41,13344.0,282.1795,282.1892,281.8968,282.1502,13344.0
2024-04-03 11:30:00,289.37,289.44,289.3,289.38,5913.0,282.1113,282.1795,282.043,282.121,5913.0
2024-04-03 11:35:00,289.38,289.51,288.93,288.93,4367.0,282.121,282.2477,281.6823,281.6823,4367.0
2024-04-03 11:40:00,288.91,289.04,288.65,288.66,5012.0,281.6628,281.7895,281.4093,281.4191,5012.0
2024-04-03 11:45:00,288.63,288.83,288.53,288.54,6647.0,281.3898,281.5848,281.2923,281.3021,6647.0
2024-04-03 11:50:00,288.68,288.7,288.43,288.69,2740.0,281.4386,281.4581,281.1948,281.4483,2740.0
2024-04-03 11:55:00,288.68,288.83,288.52,288.72,3138.0,281.4386,281.5848,281.2826,281.4776,3138.0
2024-04-03 12:00:00,288.71,289.07,288.71,289.07,4501.0,281.4678,281.8188,281.4678,281.8188,4501.0
2024-04-03 12:05:00,289.04,289.04,288.76,288.91,4606.0,281.7895,281.7895,281.5166,281.6628,4606.0
2024-04-03 12:10:00,288.96,288.96,288.67,288.71,1307.0,281.7115,281.7115,281.4288,281.4678,1307.0
2024-04-03 12:15:00,288.71,288.79,288.63,288.79,2961.0,281.4678,281.5458,281.3898,281.5458,2961.0
2024-04-03 12:20:00,288.8,289.25,288.75,289.11,5077.0,281.5556,281.9943,281.5068,281.8578,5077.0
2024-04-03 12:25:00,289.12,289.35,289.11,289.35,3104.0,281.8675,282.0918,281.8578,282.0918,3104.0
2024-04-03 12:30:00,289.35,289.35,289.14,289.33,3039.0,282.0918,282.0918,281.887,282.0723,3039.0
2024-04-03 12:35:00,289.26,289.28,289.18,289.18,818.0,282.004,282.0235,281.926,281.926,818.0
2024-04-03 12:40:00,289.03,289.19,288.94,289.19,2304.0,281.7798,281.9358,281.692,281.9358,2304.0
2024-04-03 12:45:00,289.24,289.29,289.16,289.23,2293.0,281.9845,282.0333,281.9065,281.9748,2293.0
2024-04-03 12:50:00,289.21,289.61,289.21,289.43,3403.0,281.9553,282.3452,281.9553,282.1697,3403.0
2024-04-03 12:55:00,289.46,289.6,289.4,289.5,4754.0,282.199,282.3355,282.1405,282.238,4754.0
2024-04-03 13:00:00,289.49,289.6,289.49,289.6,1365.0,282.2282,282.3355,282.2282,282.3355,1365.0
2024-04-03 13:05:00,289.6,289.76,289.54,289.64,3185.0,282.3355,282.4915,282.277,282.3745,3185.0
2024-04-03 13:10:00,289.56,289.66,289.54,289.61,2164.0,282.2965,282.394,282.277,282.3452,2164.0
2024-04-03 13:15:00,289.62,289.88,289.61,289.75,3880.0,282.355,282.6085,282.3452,282.4817,3880.0
2024-04-03 13:20:00,289.75,290.05,289.73,289.96,8583.0,282.4817,282.7742,282.4622,282.6865,8583.0
2024-04-03 13:25:00,289.83,289.97,289.8,289.97,2799.0,282.5597,282.6962,282.5305,282.6962,2799.0
2024-04-03 13:30:00,289.91,290.01,289.8,290.01,9319.0,282.6377,282.7352,282.5305,282.7352,9319.0
2024-04-03 13:35:00,290.01,290.02,289.96,290.02,1017.0,282.7352,282.7449,282.6865,282.7449,1017.0
2024-04-03 13:40:00,289.97,290.33,289.95,289.96,9593.0,282.6962,283.0472,282.6767,282.6865,9593.0
2024-04-03 13:45:00,290.04,290.17,290.03,290.16,2138.0,282.7644,282.8912,282.7547,282.8814,2138.0
2024-04-03 13:50:00,290.11,290.55,290.06,290.55,5177.0,282.8327,283.2617,282.7839,283.2617,5177.0
2024-04-03 13:55:00,290.54,290.57,290.51,290.57,1750.0,283.2519,283.2812,283.2227,283.2812,1750.0
2024-04-03 14:00:00,290.58,290.64,290.43,290.62,4881.0,283.2909,283.3494,283.1447,283.3299,4881.0
2024-04-03 14:05:00,290.61,290.63,290.32,290.59,8484.0,283.3201,283.3396,283.0374,283.3006,8484.0
2024-04-03 14:10:00,290.6,290.64,290.52,290.52,1726.0,283.3104,283.3494,283.2324,283.2324,1726.0
2024-04-03 14:15:00,290.54,290.77,290.49,290.6,4864.0,283.2519,283.4761,283.2032,283.3104,4864.0
2024-04-03 14:20:00,290.65,290.66,290.48,290.62,3486.0,283.3591,283.3689,283.1934,283.3299,3486.0
2024-04-03 14:25:00,290.62,290.62,290.46,290.54,4659.0,283.3299,283.3299,283.1739,283.2519,4659.0
2024-04-03 14:30:00,290.42,290.46,290.18,290.38,4112.0,283.1349,283.1739,282.9009,283.0959,4112.0
2024-04-03 14:35:00,290.33,290.33,289.98,289.99,6514.0,283.0472,283.0472,282.706,282.7157,6514.0
2024-04-03 14:40:00,290.0,290.43,289.99,290.38,11750.0,282.7254,283.1447,282.7157,283.0959,11750.0
2024-04-03 14:45:00,290.38,290.51,290.38,290.47,2974.0,283.0959,283.2227,283.0959,283.1837,2974.0
2024-04-03 14:50:00,290.54,290.54,290.19,290.2,3215.0,283.2519,283.2519,282.9107,282.9204,3215.0
2024-04-03 14:55:00,290.28,290.33,290.05,290.06,2742.0,282.9984,283.0472,282.7742,282.7839,2742.0
2024-04-03 15:00:00,290.02,290.27,289.95,290.24,8031.0,282.7449,282.9887,282.6767,282.9594,8031.0
2024-04-03 15:05:00,290.28,290.35,290.06,290.17,3086.0,282.9984,283.0667,282.7839,282.8912,3086.0
2024-04-03 15:10:00,290.15,290.26,289.76,289.76,14313.0,282.8717,282.9789,282.4915,282.4915,14313.0
2024-04-03 15:15:00,289.8,289.87,289.51,289.55,7708.0,282.5305,282.5987,282.2477,282.2867,7708.0
2024-04-03 15:20:00,289.57,289.79,289.56,289.58,5504.0,282.3062,282.5207,282.2965,282.316,5504.0
2024-04-03 15:25:00,289.61,289.81,289.6,289.8,4125.0,282.3452,282.5402,282.3355,282.5305,4125.0
2024-04-03 15:30:00,289.81,290.28,289.77,290.19,8519.0,282.5402,282.9984,282.5012,282.9107,8519.0
2024-04-03 15:35:00,290.21,290.48,290.16,290.48,8503.0,282.9302,283.1934,282.8814,283.1934,8503.0
2024-04-03 15:40:00,290.53,291.0,290.5,290.98,18991.0,283.2422,283.7004,283.2129,283.6809,18991.0
2024-04-03 15:45:00,291.0,291.07,290.73,290.95,16791.0,283.7004,283.7686,283.4371,283.6516,16791.0
2024-04-03 15:50:00,290.99,291.41,290.91,291.29,35928.0,283.6906,284.1001,283.6126,283.9831,35928.0
2024-04-03 15:55:00,291.32,291.99,291.32,291.78,110175.0,284.0123,284.6655,284.0123,284.4608,110175.0
2024-04-04 09:30:00,293.56,294.25,293.44,294.0,14241.0,286.1961,286.8688,286.0792,286.6251,14241.0
2024-04-04 09:35:00,294.19,294.27,293.4,293.77,8440.0,286.8103,286.8883,286.0402,286.4009,8440.0
2024-04-04 09:40:00,294.01,294.12,293.47,293.59,1710.0,286.6349,286.7421,286.1084,286.2254,1710.0
2024-04-04 09:45:00,293.77,293.99,293.49,293.87,17770.0,286.4009,286.6154,286.1279,286.4984,17770.0
2024-04-04 09:50:00,293.84,294.26,293.83,293.96,7580.0,286.4691,286.8786,286.4594,286.5861,7580.0
2024-04-04 09:55:00,294.1,294.21,294.1,294.13,1713.0,286.7226,286.8298,286.7226,286.7518,1713.0
2024-04-04 10:00:00,294.26,294.56,294.16,294.46,6611.0,286.8786,287.1711,286.7811,287.0736,6611.0
2024-04-04 10:05:00,294.35,294.39,294.12,294.18,4067.0,286.9663,287.0053,286.7421,286.8006,4067.0
2024-04-04 10:10:00,294.11,294.46,293.94,294.29,5174.0,286.7324,287.0736,286.5666,286.9078,5174.0
2024-04-04 10:15:00,294.39,294.39,293.98,293.98,4390.0,287.0053,287.0053,286.6056,286.6056,4390.0
2024-04-04 10:20:00,294.21,294.43,294.21,294.43,1505.0,286.8298,287.0443,286.8298,287.0443,1505.0
2024-04-04 10:25:00,294.21,294.3,294.09,294.19,2782.0,286.8298,286.9176,286.7129,286.8103,2782.0
2024-04-04 10:30:00,294.19,294.23,294.06,294.13,2997.0,286.8103,286.8493,286.6836,286.7518,2997.0
2024-04-04 10:35:00,294.15,294.15,293.85,293.86,3041.0,286.7713,286.7713,286.4789,286.4886,3041.0
2024-04-04 10:40:00,294.01,294.11,293.97,294.03,2030.0,286.6349,286.7324,286.5959,286.6544,2030.0
2024-04-04 10:45:00,293.98,294.1,293.98,294.02,2455.0,286.6056,286.7226,286.6056,286.6446,2455.0
2024-04-04 10:50:00,294.05,294.17,293.97,294.03,4550.0,286.6739,286.7908,286.5959,286.6544,4550.0
2024-04-04 10:55:00,294.06,294.06,293.85,293.92,1537.0,286.6836,286.6836,286.4789,286.5471,1537.0
2024-04-04 11:00:00,293.98,293.98,293.48,293.61,8882.0,286.6056,286.6056,286.1182,286.2449,8882.0
2024-04-04 11:05:00,293.52,293.54,293.25,293.25,2236.0,286.1572,286.1766,285.8939,285.8939,2236.0
2024-04-04 11:10:00,293.35,293.36,292.87,293.03,4201.0,285.9914,286.0012,285.5235,285.6794,4201.0
2024-04-04 11:15:00,293.12,293.45,293.02,293.4,13642.0,285.7672,286.0889,285.6697,286.0402,13642.0
2024-04-04 11:20:00,293.4,293.46,293.27,293.46,1544.0,286.0402,286.0987,285.9134,286.0987,1544.0
2024-04-04 11:25:00,293.39,293.54,293.39,293.49,1877.0,286.0304,286.1766,286.0304,286.1279,1877.0
2024-04-04 11:30:00,293.38,293.53,293.24,293.49,3510.0,286.0207,286.1669,285.8842,286.1279,3510.0
2024-04-04 11:35:00,293.48,293.92,293.41,293.57,18531.0,286.1182,286.5471,286.0499,286.2059,18531.0
2024-04-04 11:40:00,293.58,293.62,293.57,293.57,556.0,286.2156,286.2546,286.2059,286.2059,556.0
2024-04-04 11:45:00,293.7,293.8,293.65,293.74,1172.0,286.3326,286.4301,286.2839,286.3716,1172.0
2024-04-04 11:50:00,293.77,294.16,293.77,294.07,3324.0,286.4009,286.7811,286.4009,286.6934,3324.0
2024-04-04 11:55:00,293.99,294.07,293.88,293.88,1325.0,286.6154,286.6934,286.5081,286.5081,1325.0
2024-04-04 12:00:00,293.92,294.04,293.9,293.9,1008.0,286.5471,286.6641,286.5276,286.5276,1008.0
2024-04-04 12:05:00,293.99,294.29,293.99,294.2,2480.0,286.6154,286.9078,286.6154,286.8201,2480.0
2024-04-04 12:10:00,294.11,294.11,293.91,294.02,1062.0,286.7324,286.7324,286.5374,286.6446,1062.0
2024-04-04 12:15:00,293.99,294.09,293.92,293.92,2125.0,286.6154,286.7129,286.5471,286.5471,2125.0
2024-04-04 12:20:00,293.83,293.83,293.7,293.74,1905.0,286.4594,286.4594,286.3326,286.3716,1905.0
2024-04-04 12:25:00,293.73,293.86,293.72,293.84,1693.0,286.3619,286.4886,286.3521,286.4691,1693.0
2024-04-04 12:30:00,293.77,293.99,293.74,293.75,3090.0,286.4009,286.6154,286.3716,286.3814,3090.0
2024-04-04 12:35:00,293.82,294.04,293.78,294.04,1792.0,286.4496,286.6641,286.4106,286.6641,1792.0
2024-04-04 12:40:00,294.1,294.12,293.84,293.84,2310.0,286.7226,286.7421,286.4691,286.4691,2310.0
2024-04-04 12:45:00,293.94,294.06,293.91,293.91,2854.0,286.5666,286.6836,286.5374,286.5374,2854.0
2024-04-04 12:50:00,293.96,293.97,293.82,293.87,1186.0,286.5861,286.5959,286.4496,286.4984,1186.0
2024-04-04 12:55:00,293.94,293.99,293.7,293.75,2343.0,286.5666,286.6154,286.3326,286.3814,2343.0
2024-04-04 13:00:00,293.7,293.74,293.67,293.74,2236.0,286.3326,286.3716,286.3034,286.3716,2236.0
2024-04-04 13:05:00,293.79,294.07,293.73,293.95,3981.0,286.4204,286.6934,286.3619,286.5764,3981.0
2024-04-04 13:10:00,293.95,293.98,293.89,293.93,2943.0,286.5764,286.6056,286.5179,286.5569,2943.0
2024-04-04 13:15:00,293.89,293.94,293.85,293.92,2283.0,286.5179,286.5666,286.4789,286.5471,2283.0
2024-04-04 13:20:00,293.93,293.97,293.85,293.92,7451.0,286.5569,286.5959,286.4789,286.5471,7451.0
2024-04-04 13:25:00,293.85,294.02,293.85,294.0,2194.0,286.4789,286.6446,286.4789,286.6251,2194.0
2024-04-04 13:30:00,293.98,293.98,293.77,293.85,2755.0,286.6056,286.6056,286.4009,286.4789,2755.0
2024-04-04 13:35:00,293.85,293.94,293.85,293.92,4101.0,286.4789,286.5666,286.4789,286.5471,4101.0
2024-04-04 13:40:00,293.95,293.95,293.46,293.5,12209.0,286.5764,286.5764,286.0987,286.1377,12209.0
2024-04-04 13:45:00,293.43,293.43,293.31,293.33,1922.0,286.0694,286.0694,285.9524,285.9719,1922.0
2024-04-04 13:50:00,293.27,293.56,293.23,293.33,20443.0,285.9134,286.1961,285.8744,285.9719,20443.0
2024-04-04 13:55:00,293.29,293.52,293.29,293.31,10900.0,285.9329,286.1572,285.9329,285.9524,10900.0
2024-04-04 14:00:00,293.25,293.38,293.24,293.31,1625.0,285.8939,286.0207,285.8842,285.9524,1625.0
2024-04-04 14:05:00,293.24,293.31,292.88,292.88,24183.0,285.8842,285.9524,285.5332,285.5332,24183.0
2024-04-04 14:10:00,292.74,293.03,292.66,293.01,2802.0,285.3967,285.6794,285.3187,285.6599,2802.0
2024-04-04 14:15:00,293.0,293.01,292.75,292.84,4473.0,285.6502,285.6599,285.4065,285.4942,4473.0
2024-04-04 14:20:00,292.75,293.43,292.69,293.25,6870.0,285.4065,286.0694,285.348,285.8939,6870.0
2024-04-04 14:25:00,293.21,293.41,293.16,293.17,6881.0,285.8549,286.0499,285.8062,285.8159,6881.0
2024-04-04 14:30:00,293.17,293.21,292.8,292.87,7685.0,285.8159,285.8549,285.4552,285.5235,7685.0
2024-04-04 14:35:00,292.99,293.44,292.97,293.39,5621.0,285.6404,286.0792,285.6209,286.0304,5621.0
2024-04-04 14:40:00,293.21,293.31,293.13,293.29,5438.0,285.8549,285.9524,285.7769,285.9329,5438.0
2024-04-04 14:45:00,293.27,294.0,293.27,293.96,12239.0,285.9134,286.6251,285.9134,286.5861,12239.0
2024-04-04 14:50:00,294.0,294.12,293.75,294.11,7839.0,286.6251,286.7421,286.3814,286.7324,7839.0
2024-04-04 14:55:00,294.05,294.05,293.55,293.76,8877.0,286.6739,286.6739,286.1864,286.3911,8877.0
2024-04-04 15:00:00,293.67,294.0,293.34,293.76,14455.0,286.3034,286.6251,285.9817,286.3911,14455.0
2024-04-04 15:05:00,293.87,294.5,293.87,294.37,11406.0,286.4984,287.1126,286.4984,286.9858,11406.0
2024-04-04 15:10:00,294.34,294.34,293.9,294.24,23966.0,286.9566,286.9566,286.5276,286.8591,23966.0
2024-04-04 15:15:00,294.13,294.28,293.95,294.17,12340.0,286.7518,286.8981,286.5764,286.7908,12340.0
2024-04-04 15:20:00,294.23,294.31,293.7,293.75,15528.0,286.8493,286.9273,286.3326,286.3814,15528.0
2024-04-04 15:25:00,293.75,293.78,292.91,292.91,10200.0,286.3814,286.4106,285.5625,285.5625,10200.0
2024-04-04 15:30:00,293.02,293.07,292.64,292.68,6737.0,285.6697,285.7184,285.2992,285.3382,6737.0
2024-04-04 15:35:00,292.62,292.77,292.22,292.3,12729.0,285.2797,285.426,284.8898,284.9678,12729.0
2024-04-04 15:40:00,292.28,292.46,291.97,292.46,12122.0,284.9483,285.1237,284.646,285.1237,12122.0
2024-04-04 15:45:00,292.38,293.19,292.38,293.19,17514.0,285.0457,285.8354,285.0457,285.8354,17514.0
2024-04-04 15:50:00,293.1,293.34,292.93,293.25,39396.0,285.7477,285.9817,285.582,285.8939,39396.0
2024-04-04 15:55:00,293.2,293.37,293.1,293.29,111947.0,285.8452,286.0109,285.7477,285.9329,111947.0
2024-04-05 09:30:00,293.0,293.2,292.46,292.56,14786.0,285.6502,285.8452,285.1237,285.2212,14786.0
2024-04-05 09:35:00,292.62,292.74,291.69,292.0,5201.0,285.2797,285.3967,284.3731,284.6753,5201.0
2024-04-05 09:40:00,292.17,292.18,291.43,291.66,2868.0,284.841,284.8508,284.1196,284.3438,2868.0
2024-04-05 09:45:00,291.68,292.37,291.67,292.35,6704.0,284.3633,285.036,284.3536,285.0165,6704.0
2024-04-05 09:50:00,292.35,292.58,292.12,292.49,2042.0,285.0165,285.2407,284.7923,285.153,2042.0
2024-04-05 09:55:00,292.44,292.66,292.22,292.63,2240.0,285.1042,285.3187,284.8898,285.2895,2240.0
2024-04-05 10:00:00,292.5,292.95,292.5,292.66,2552.0,285.1627,285.6014,285.1627,285.3187,2552.0
2024-04-05 10:05:00,292.66,292.85,292.47,292.66,2210.0,285.3187,285.504,285.1335,285.3187,2210.0
2024-04-05 10:10:00,292.66,292.72,292.09,292.09,2075.0,285.3187,285.3772,284.763,284.763,2075.0
2024-04-05 10:15:00,292.25,292.25,291.8,291.83,1393.0,284.919,284.919,284.4803,284.5095,1393.0
2024-04-05 10:20:00,291.91,292.11,291.9,292.11,1433.0,284.5875,284.7825,284.5778,284.7825,1433.0
2024-04-05 10:25:00,292.08,292.47,292.04,292.37,4154.0,284.7533,285.1335,284.7143,285.036,4154.0
2024-04-05 10:30:00,292.41,292.57,292.41,292.5,1106.0,285.075,285.231,285.075,285.1627,1106.0
2024-04-05 10:35:00,292.49,292.77,292.4,292.77,6418.0,285.153,285.426,285.0652,285.426,6418.0
2024-04-05 10:40:00,292.75,292.75,292.2,292.38,1297.0,285.4065,285.4065,284.8703,285.0457,1297.0
2024-04-05 10:45:00,292.34,292.62,292.29,292.5,5063.0,285.0068,285.2797,284.958,285.1627,5063.0
2024-04-05 10:50:00,292.59,292.72,292.3,292.44,3967.0,285.2505,285.3772,284.9678,285.1042,3967.0
2024-04-05 10:55:00,292.47,292.91,292.46,292.62,2676.0,285.1335,285.5625,285.1237,285.2797,2676.0
2024-04-05 11:00:00,292.62,292.69,292.6,292.6,500.0,285.2797,285.348,285.2602,285.2602,500.0
2024-04-05 11:05:00,292.53,293.0,292.53,292.89,3370.0,285.192,285.6502,285.192,285.543,3370.0
2024-04-05 11:10:00,292.82,293.28,292.82,293.28,5792.0,285.4747,285.9232,285.4747,285.9232,5792.0
2024-04-05 11:15:00,293.21,293.31,293.19,293.31,300.0,285.8549,285.9524,285.8354,285.9524,300.0
2024-04-05 11:20:00,293.41,294.1,293.4,294.1,4443.0,286.0499,286.7226,286.0402,286.7226,4443.0
2024-04-05 11:25:00,294.05,294.23,293.92,294.23,3929.0,286.6739,286.8493,286.5471,286.8493,3929.0
2024-04-05 11:30:00,294.33,294.35,294.13,294.13,2787.0,286.9468,286.9663,286.7518,286.7518,2787.0
2024-04-05 11:35:00,294.0,294.05,293.88,294.04,544.0,286.6251,286.6739,286.5081,286.6641,544.0
2024-04-05 11:40:00,294.06,294.31,293.98,294.18,2119.0,286.6836,286.9273,286.6056,286.8006,2119.0
2024-04-05 11:45:00,294.3,294.49,294.3,294.36,2042.0,286.9176,287.1028,286.9176,286.9761,2042.0
2024-04-05 11:50:00,294.48,294.48,294.08,294.2,2280.0,287.0931,287.0931,286.7031,286.8201,2280.0
2024-04-05 11:55:00,294.33,294.71,294.33,294.45,2475.0,286.9468,287.3173,286.9468,287.0638,2475.0
2024-04-05 12:00:00,294.61,294.61,294.43,294.5,700.0,287.2198,287.2198,287.0443,287.1126,700.0
2024-04-05 12:05:00,294.4,294.74,294.4,294.74,1451.0,287.0151,287.3465,287.0151,287.3465,1451.0
2024-04-05 12:10:00,294.69,294.84,294.69,294.82,1224.0,287.2978,287.444,287.2978,287.4245,1224.0
2024-04-05 12:15:00,294.63,294.85,294.63,294.81,1943.0,287.2393,287.4538,287.2393,287.4148,1943.0
2024-04-05 12:20:00,294.92,294.92,294.61,294.8,1600.0,287.522,287.522,287.2198,287.405,1600.0
2024-04-05 12:25:00,294.81,294.81,294.72,294.81,1048.0,287.4148,287.4148,287.327,287.4148,1048.0
2024-04-05 12:30:00,294.67,294.77,294.56,294.56,1428.0,287.2783,287.3758,287.1711,287.1711,1428.0
2024-04-05 12:35:00,294.64,294.77,294.6,294.77,2954.0,287.2491,287.3758,287.2101,287.3758,2954.0
2024-04-05 12:40:00,294.67,294.75,294.55,294.61,2123.0,287.2783,287.3563,287.1613,287.2198,2123.0
2024-04-05 12:45:00,294.62,294.67,294.47,294.59,2121.0,287.2296,287.2783,287.0833,287.2003,2121.0
2024-04-05 12:50:00,294.67,294.86,294.6,294.79,5407.0,287.2783,287.4635,287.2101,287.3953,5407.0
2024-04-05 12:55:00,294.81,294.92,294.73,294.92,3518.0,287.4148,287.522,287.3368,287.522,3518.0
2024-04-05 13:00:00,294.88,295.02,294.71,294.79,3583.0,287.483,287.6195,287.3173,287.3953,3583.0
2024-04-05 13:05:00,294.59,294.66,294.4,294.56,1132.0,287.2003,287.2686,287.0151,287.1711,1132.0
2024-04-05 13:10:00,294.56,294.56,294.11,294.31,2599.0,287.1711,287.1711,286.7324,286.9273,2599.0
2024-04-05 13:15:00,294.22,294.24,294.11,294.21,1027.0,286.8396,286.8591,286.7324,286.8298,1027.0
2024-04-05 13:20:00,294.19,294.36,294.08,294.36,5075.0,286.8103,286.9761,286.7031,286.9761,5075.0
2024-04-05 13:25:00,294.34,294.4,294.3,294.4,1250.0,286.9566,287.0151,286.9176,287.0151,1250.0
2024-04-05 13:30:00,294.39,294.45,294.39,294.42,1419.0,287.0053,287.0638,287.0053,287.0346,1419.0
2024-04-05 13:35:00,294.48,294.48,294.21,294.23,3700.0,287.0931,287.0931,286.8298,286.8493,3700.0
2024-04-05 13:40:00,294.3,294.3,294.0,294.18,5348.0,286.9176,286.9176,286.6251,286.8006,5348.0
2024-04-05 13:45:00,294.08,294.19,293.97,294.06,2000.0,286.7031,286.8103,286.5959,286.6836,2000.0
2024-04-05 13:50:00,294.24,294.34,294.18,294.34,3251.0,286.8591,286.9566,286.8006,286.9566,3251.0
2024-04-05 13:55:00,294.34,294.53,294.16,294.53,4127.0,286.9566,287.1418,286.7811,287.1418,4127.0
2024-04-05 14:00:00,294.54,294.57,294.36,294.57,1800.0,287.1516,287.1808,286.9761,287.1808,1800.0
2024-04-05 14:05:00,294.54,294.95,294.53,294.94,4823.0,287.1516,287.5513,287.1418,287.5415,4823.0
2024-04-05 14:10:00,294.96,295.06,294.8,294.91,3332.0,287.561,287.6585,287.405,287.5123,3332.0
2024-04-05 14:15:00,294.98,294.98,294.76,294.84,3132.0,287.5805,287.5805,287.366,287.444,3132.0
2024-04-05 14:20:00,294.91,295.04,294.77,294.88,2723.0,287.5123,287.639,287.3758,287.483,2723.0
2024-04-05 14:25:00,295.0,295.0,294.75,294.75,4147.0,287.6,287.6,287.3563,287.3563,4147.0
2024-04-05 14:30:00,294.83,294.84,294.64,294.69,3901.0,287.4343,287.444,287.2491,287.2978,3901.0
2024-04-05 14:35:00,294.69,294.94,294.59,294.93,7111.0,287.2978,287.5415,287.2003,287.5318,7111.0
2024-04-05 14:40:00,294.93,294.93,294.68,294.7,3120.0,287.5318,287.5318,287.2881,287.3076,3120.0
2024-04-05 14:45:00,294.68,294.76,294.43,294.59,2113.0,287.2881,287.366,287.0443,287.2003,2113.0
2024-04-05 14:50:00,294.6,294.6,294.44,294.49,441.0,287.2101,287.2101,287.0541,287.1028,441.0
2024-04-05 14:55:00,294.42,294.59,294.32,294.59,1672.0,287.0346,287.2003,286.9371,287.2003,1672.0
2024-04-05 15:00:00,294.65,294.66,294.5,294.66,1800.0,287.2588,287.2686,287.1126,287.2686,1800.0
2024-04-05 15:05:00,294.64,294.68,294.52,294.55,1409.0,287.2491,287.2881,287.1321,287.1613,1409.0
2024-04-05 15:10:00,294.66,294.93,294.59,294.83,10758.0,287.2686,287.5318,287.2003,287.4343,10758.0
2024-04-05 15:15:00,294.85,294.85,294.57,294.85,5698.0,287.4538,287.4538,287.1808,287.4538,5698.0
2024-04-05 15:20:00,294.78,294.91,294.67,294.76,3699.0,287.3855,287.5123,287.2783,287.366,3699.0
2024-04-05 15:25:00,294.77,294.83,294.73,294.73,700.0,287.3758,287.4343,287.3368,287.3368,700.0
2024-04-05 15:30:00,294.71,294.89,294.6,294.88,5934.0,287.3173,287.4928,287.2101,287.483,5934.0
2024-04-05 15:35:00,294.82,294.82,294.55,294.62,4948.0,287.4245,287.4245,287.1613,287.2296,4948.0
2024-04-05 15:40:00,294.7,294.76,294.58,294.59,3448.0,287.3076,287.366,287.1906,287.2003,3448.0
2024-04-05 15:45:00,294.55,294.76,294.52,294.66,10259.0,287.1613,287.366,287.1321,287.2686,10259.0
2024-04-05 15:50:00,294.63,294.96,294.6,294.96,14460.0,287.2393,287.561,287.2101,287.561,14460.0
2024-04-05 15:55:00,294.94,295.46,294.91,295.04,58707.0,287.5415,288.0485,287.5123,287.639,58707.0
2024-04-08 09:30:00,296.0,296.5,295.57,296.08,18297.0,288.5749,289.0624,288.1557,288.6529,18297.0
2024-04-08 09:35:00,295.82,296.04,295.64,295.95,1460.0,288.3995,288.6139,288.224,288.5262,1460.0
2024-04-08 09:40:00,295.61,295.89,295.22,295.62,3386.0,288.1947,288.4677,287.8145,288.2045,3386.0
2024-04-08 09:45:00,295.74,295.84,294.77,294.77,5402.0,288.3215,288.419,287.3758,287.3758,5402.0
2024-04-08 09:50:00,294.87,294.87,294.36,294.36,3815.0,287.4733,287.4733,286.9761,286.9761,3815.0
2024-04-08 09:55:00,294.48,294.48,294.26,294.3,1000.0,287.0931,287.0931,286.8786,286.9176,1000.0
2024-04-08 10:00:00,294.26,294.45,294.04,294.04,8665.0,286.8786,287.0638,286.6641,286.6641,8665.0
2024-04-08 10:05:00,294.12,294.12,293.81,293.94,3846.0,286.7421,286.7421,286.4399,286.5666,3846.0
2024-04-08 10:10:00,293.83,294.31,293.83,294.11,1396.0,286.4594,286.9273,286.4594,286.7324,1396.0
2024-04-08 10:15:00,294.08,294.28,294.07,294.28,2303.0,286.7031,286.8981,286.6934,286.8981,2303.0
2024-04-08 10:20:00,294.36,294.49,294.11,294.36,6653.0,286.9761,287.1028,286.7324,286.9761,6653.0
2024-04-08 10:25:00,294.48,294.51,294.12,294.15,2039.0,287.0931,287.1223,286.7421,286.7713,2039.0
2024-04-08 10:30:00,294.07,294.29,294.06,294.21,2435.0,286.6934,286.9078,286.6836,286.8298,2435.0
2024-04-08 10:35:00,294.29,294.53,294.16,294.53,3753.0,286.9078,287.1418,286.7811,287.1418,3753.0
2024-04-08 10:40:00,294.57,294.89,294.56,294.82,4583.0,287.1808,287.4928,287.1711,287.4245,4583.0
2024-04-08 10:45:00,294.66,294.81,294.43,294.44,12808.0,287.2686,287.4148,287.0443,287.0541,12808.0
2024-04-08 10:50:00,294.55,294.55,294.14,294.28,6695.0,287.1613,287.1613,286.7616,286.8981,6695.0
2024-04-08 10:55:00,294.21,294.23,294.0,294.17,2975.0,286.8298,286.8493,286.6251,286.7908,2975.0
2024-04-08 11:00:00,294.17,294.68,294.17,294.48,5935.0,286.7908,287.2881,286.7908,287.0931,5935.0
2024-04-08 11:05:00,294.37,294.41,294.12,294.35,4183.0,286.9858,287.0248,286.7421,286.9663,4183.0
2024-04-08 11:10:00,294.37,294.42,294.13,294.14,4131.0,286.9858,287.0346,286.7518,286.7616,4131.0
2024-04-08 11:15:00,294.05,294.09,293.94,293.94,3702.0,286.6739,286.7129,286.5666,286.5666,3702.0
2024-04-08 11:20:00,293.99,294.41,293.94,294.38,4349.0,286.6154,287.0248,286.5666,286.9956,4349.0
2024-04-08 11:25:00,294.42,294.57,294.26,294.48,4921.0,287.0346,287.1808,286.8786,287.0931,4921.0
2024-04-08 11:30:00,294.44,294.45,294.26,294.32,2757.0,287.0541,287.0638,286.8786,286.9371,2757.0
2024-04-08 11:35:00,294.23,294.45,294.19,294.45,5027.0,286.8493,287.0638,286.8103,287.0638,5027.0
2024-04-08 11:40:00,294.37,294.41,294.28,294.41,2636.0,286.9858,287.0248,286.8981,287.0248,2636.0
2024-04-08 11:45:00,294.34,294.45,294.29,294.44,2754.0,286.9566,287.0638,286.9078,287.0541,2754.0
2024-04-08 11:50:00,294.44,294.45,294.07,294.26,3484.0,287.0541,287.0638,286.6934,286.8786,3484.0
2024-04-08 11:55:00,294.24,294.31,294.2,294.26,2497.0,286.8591,286.9273,286.8201,286.8786,2497.0
2024-04-08 12:00:00,294.36,294.36,294.0,294.0,3826.0,286.9761,286.9761,286.6251,286.6251,3826.0
2024-04-08 12:05:00,293.82,294.09,293.82,293.88,3052.0,286.4496,286.7129,286.4496,286.5081,3052.0
2024-04-08 12:10:00,293.79,293.95,293.59,293.78,5053.0,286.4204,286.5764,286.2254,286.4106,5053.0
2024-04-08 12:15:00,293.71,293.76,293.54,293.6,3996.0,286.3424,286.3911,286.1766,286.2351,3996.0
2024-04-08 12:20:00,293.7,293.73,293.53,293.55,6443.0,286.3326,286.3619,286.1669,286.1864,6443.0
2024-04-08 12:25:00,293.5,293.71,293.49,293.65,2621.0,286.1377,286.3424,286.1279,286.2839,2621.0
2024-04-08 12:30:00,293.56,293.73,293.55,293.72,4323.0,286.1961,286.3619,286.1864,286.3521,4323.0
2024-04-08 12:35:00,293.8,294.1,293.77,294.1,5332.0,286.4301,286.7226,286.4009,286.7226,5332.0
2024-04-08 12:40:00,294.16,294.28,294.0,294.0,3701.0,286.7811,286.8981,286.6251,286.6251,3701.0
2024-04-08 12:45:00,294.0,294.15,293.99,294.05,1594.0,286.6251,286.7713,286.6154,286.6739,1594.0
2024-04-08 12:50:00,294.1,294.16,293.88,293.88,4819.0,286.7226,286.7811,286.5081,286.5081,4819.0
2024-04-08 12:55:00,293.96,294.13,293.87,293.87,2293.0,286.5861,286.7518,286.4984,286.4984,2293.0
2024-04-08 13:00:00,294.02,294.02,293.56,293.56,2336.0,286.6446,286.6446,286.1961,286.1961,2336.0
2024-04-08 13:05:00,293.54,293.75,293.54,293.75,3695.0,286.1766,286.3814,286.1766,286.3814,3695.0
2024-04-08 13:10:00,293.65,293.65,293.5,293.5,1632.0,286.2839,286.2839,286.1377,286.1377,1632.0
2024-04-08 13:15:00,293.5,293.62,293.5,293.57,4274.0,286.1377,286.2546,286.1377,286.2059,4274.0
2024-04-08 13:20:00,293.64,293.73,293.53,293.55,3671.0,286.2741,286.3619,286.1669,286.1864,3671.0
2024-04-08 13:25:00,293.4,293.57,293.39,293.56,2411.0,286.0402,286.2059,286.0304,286.1961,2411.0
2024-04-08 13:30:00,293.58,293.66,293.47,293.66,2300.0,286.2156,286.2936,286.1084,286.2936,2300.0
2024-04-08 13:35:00,293.67,293.69,293.54,293.59,2981.0,286.3034,286.3229,286.1766,286.2254,2981.0
2024-04-08 13:40:00,293.63,293.76,293.6,293.69,5738.0,286.2644,286.3911,286.2351,286.3229,5738.0
2024-04-08 13:45:00,293.68,293.73,293.63,293.73,2979.0,286.3131,286.3619,286.2644,286.3619,2979.0
2024-04-08 13:50:00,293.66,294.0,293.61,294.0,5496.0,286.2936,286.6251,286.2449,286.6251,5496.0
2024-04-08 13:55:00,294.08,294.18,293.96,294.08,4001.0,286.7031,286.8006,286.5861,286.7031,4001.0
2024-04-08 14:00:00,294.02,294.08,293.62,293.76,4752.0,286.6446,286.7031,286.2546,286.3911,4752.0
2024-04-08 14:05:00,293.6,293.87,293.6,293.87,3609.0,286.2351,286.4984,286.2351,286.4984,3609.0
2024-04-08 14:10:00,293.88,293.97,293.8,293.96,5298.0,286.5081,286.5959,286.4301,286.5861,5298.0
2024-04-08 14:15:00,294.0,294.0,293.81,293.88,2311.0,286.6251,286.6251,286.4399,286.5081,2311.0
2024-04-08 14:20:00,293.9,293.9,293.67,293.67,2775.0,286.5276,286.5276,286.3034,286.3034,2775.0
2024-04-08 14:25:00,293.65,293.88,293.57,293.87,3867.0,286.2839,286.5081,286.2059,286.4984,3867.0
2024-04-08 14:30:00,293.8,294.07,293.8,294.0,2863.0,286.4301,286.6934,286.4301,286.6251,2863.0
2024-04-08 14:35:00,293.96,293.96,293.74,293.84,4174.0,286.5861,286.5861,286.3716,286.4691,4174.0
2024-04-08 14:40:00,293.84,293.84,293.74,293.82,1943.0,286.4691,286.4691,286.3716,286.4496,1943.0
2024-04-08 14:45:00,293.7,293.91,293.68,293.87,3555.0,286.3326,286.5374,286.3131,286.4984,3555.0
2024-04-08 14:50:00,293.85,293.85,293.66,293.71,3608.0,286.4789,286.4789,286.2936,286.3424,3608.0
2024-04-08 14:55:00,293.75,293.95,293.74,293.94,3600.0,286.3814,286.5764,286.3716,286.5666,3600.0
2024-04-08 15:00:00,294.0,294.29,293.99,294.29,4271.0,286.6251,286.9078,286.6154,286.9078,4271.0
2024-04-08 15:05:00,294.3,294.44,294.19,294.44,5808.0,286.9176,287.0541,286.8103,287.0541,5808.0
2024-04-08 15:10:00,294.43,294.43,294.21,294.28,3885.0,287.0443,287.0443,286.8298,286.8981,3885.0
2024-04-08 15:15:00,294.25,294.26,294.12,294.14,3642.0,286.8688,286.8786,286.7421,286.7616,3642.0
2024-04-08 15:20:00,294.14,294.14,293.66,293.66,2940.0,286.7616,286.7616,286.2936,286.2936,2940.0
2024-04-08 15:25:00,293.66,293.69,293.33,293.46,6063.0,286.2936,286.3229,285.9719,286.0987,6063.0
2024-04-08 15:30:00,293.4,293.61,293.25,293.39,8672.0,286.0402,286.2449,285.8939,286.0304,8672.0
2024-04-08 15:35:00,293.4,293.48,293.09,293.32,4709.0,286.0402,286.1182,285.7379,285.9622,4709.0
2024-04-08 15:40:00,293.21,293.33,292.89,293.0,8312.0,285.8549,285.9719,285.543,285.6502,8312.0
2024-04-08 15:45:00,293.01,293.25,292.89,293.25,9431.0,285.6599,285.8939,285.543,285.8939,9431.0
2024-04-08 15:50:00,293.16,293.26,292.89,293.06,26076.0,285.8062,285.9037,285.543,285.7087,26076.0
2024-04-08 15:55:00,293.1,293.51,293.05,293.19,41995.0,285.7477,286.1474,285.6989,285.8354,41995.0
2024-04-09 09:30:00,292.03,294.64,291.99,294.64,19871.0,284.7045,287.2491,284.6655,287.2491,19871.0
2024-04-09 09:35:00,294.67,294.67,293.78,294.22,2255.0,287.2783,287.2783,286.4106,286.8396,2255.0
2024-04-09 09:40:00,293.36,293.36,292.96,293.02,842.0,286.0012,286.0012,285.6112,285.6697,842.0
2024-04-09 09:45:00,292.84,293.06,292.58,292.58,3914.0,285.4942,285.7087,285.2407,285.2407,3914.0
2024-04-09 09:50:00,292.47,292.62,292.16,292.44,3341.0,285.1335,285.2797,284.8313,285.1042,3341.0
2024-04-09 09:55:00,292.45,292.45,292.13,292.35,1148.0,285.114,285.114,284.802,285.0165,1148.0
2024-04-09 10:00:00,292.44,292.45,292.09,292.1,1860.0,285.1042,285.114,284.763,284.7728,1860.0
2024-04-09 10:05:00,292.12,292.42,292.03,292.24,4596.0,284.7923,285.0847,284.7045,284.9093,4596.0
2024-04-09 10:10:00,292.01,292.12,291.95,291.97,1328.0,284.685,284.7923,284.6265,284.646,1328.0
2024-04-09 10:15:00,291.97,292.2,291.65,292.2,2163.0,284.646,284.8703,284.3341,284.8703,2163.0
2024-04-09 10:20:00,292.38,292.55,292.03,292.03,2406.0,285.0457,285.2115,284.7045,284.7045,2406.0
2024-04-09 10:25:00,292.13,292.17,291.71,291.71,5320.0,284.802,284.841,284.3926,284.3926,5320.0
2024-04-09 10:30:00,291.7,292.14,291.43,292.13,15140.0,284.3828,284.8118,284.1196,284.802,15140.0
2024-04-09 10:35:00,292.13,292.13,291.62,291.75,5126.0,284.802,284.802,284.3048,284.4316,5126.0
2024-04-09 10:40:00,291.46,291.46,290.47,290.47,3163.0,284.1488,284.1488,283.1837,283.1837,3163.0
2024-04-09 10:45:00,290.58,290.58,290.32,290.34,6125.0,283.2909,283.2909,283.0374,283.0569,6125.0
2024-04-09 10:50:00,290.18,290.47,290.18,290.47,3084.0,282.9009,283.1837,282.9009,283.1837,3084.0
2024-04-09 10:55:00,290.48,290.58,290.15,290.33,2692.0,283.1934,283.2909,282.8717,283.0472,2692.0
2024-04-09 11:00:00,290.26,290.56,290.14,290.25,4024.0,282.9789,283.2714,282.8619,282.9692,4024.0
2024-04-09 11:05:00,290.15,290.35,290.07,290.35,2261.0,282.8717,283.0667,282.7937,283.0667,2261.0
2024-04-09 11:10:00,290.63,290.63,290.48,290.58,400.0,283.3396,283.3396,283.1934,283.2909,400.0
2024-04-09 11:15:00,290.72,291.0,290.69,291.0,912.0,283.4274,283.7004,283.3981,283.7004,912.0
2024-04-09 11:20:00,291.06,291.06,290.94,290.99,1229.0,283.7589,283.7589,283.6419,283.6906,1229.0
2024-04-09 11:25:00,291.0,291.24,290.99,291.15,1922.0,283.7004,283.9343,283.6906,283.8466,1922.0
2024-04-09 11:30:00,291.05,291.11,290.97,291.11,1420.0,283.7491,283.8076,283.6711,283.8076,1420.0
2024-04-09 11:35:00,291.05,291.05,290.95,290.96,1427.0,283.7491,283.7491,283.6516,283.6614,1427.0
2024-04-09 11:40:00,290.96,291.04,290.79,291.04,4233.0,283.6614,283.7394,283.4956,283.7394,4233.0
2024-04-09 11:45:00,291.12,291.27,291.03,291.26,1856.0,283.8174,283.9636,283.7296,283.9538,1856.0
2024-04-09 11:50:00,291.1,291.1,291.09,291.09,300.0,283.7979,283.7979,283.7881,283.7881,300.0
2024-04-09 11:55:00,291.06,291.08,291.05,291.07,1416.0,283.7589,283.7784,283.7491,283.7686,1416.0
2024-04-09 12:00:00,291.15,291.3,291.15,291.18,2665.0,283.8466,283.9928,283.8466,283.8758,2665.0
2024-04-09 12:05:00,291.2,291.2,290.75,290.75,1661.0,283.8953,283.8953,283.4566,283.4566,1661.0
2024-04-09 12:10:00,290.76,290.93,290.76,290.93,1355.0,283.4664,283.6321,283.4664,283.6321,1355.0
2024-04-09 12:15:00,290.81,290.81,290.68,290.68,492.0,283.5151,283.5151,283.3884,283.3884,492.0
2024-04-09 12:20:00,290.62,290.67,290.47,290.48,2375.0,283.3299,283.3786,283.1837,283.1934,2375.0
2024-04-09 12:25:00,290.48,290.6,290.4,290.4,5327.0,283.1934,283.3104,283.1154,283.1154,5327.0
2024-04-09 12:30:00,290.41,290.9,290.41,290.87,2911.0,283.1252,283.6029,283.1252,283.5736,2911.0
2024-04-09 12:35:00,290.84,290.9,290.68,290.69,2112.0,283.5444,283.6029,283.3884,283.3981,2112.0
2024-04-09 12:40:00,290.69,290.87,290.67,290.85,1700.0,283.3981,283.5736,283.3786,283.5541,1700.0
2024-04-09 12:45:00,290.87,290.93,290.76,290.93,1005.0,283.5736,283.6321,283.4664,283.6321,1005.0
2024-04-09 12:50:00,290.85,290.85,290.36,290.37,1129.0,283.5541,283.5541,283.0764,283.0862,1129.0
2024-04-09 12:55:00,290.37,290.48,290.35,290.4,2698.0,283.0862,283.1934,283.0667,283.1154,2698.0
2024-04-09 13:00:00,290.41,290.43,290.28,290.28,3273.0,283.1252,283.1447,282.9984,282.9984,3273.0
2024-04-09 13:05:00,290.38,290.51,290.22,290.23,2558.0,283.0959,283.2227,282.9399,282.9497,2558.0
2024-04-09 13:10:00,290.36,290.37,290.27,290.27,1200.0,283.0764,283.0862,282.9887,282.9887,1200.0
2024-04-09 13:15:00,290.34,290.41,290.2,290.29,2726.0,283.0569,283.1252,282.9204,283.0082,2726.0
2024-04-09 13:20:00,290.23,290.45,290.21,290.24,2302.0,282.9497,283.1642,282.9302,282.9594,2302.0
2024-04-09 13:25:00,290.13,290.15,290.11,290.15,1471.0,282.8522,282.8717,282.8327,282.8717,1471.0
2024-04-09 13:30:00,290.19,290.3,290.14,290.17,2802.0,282.9107,283.0179,282.8619,282.8912,2802.0
2024-04-09 13:35:00,290.18,290.18,290.03,290.12,1239.0,282.9009,282.9009,282.7547,282.8424,1239.0
2024-04-09 13:40:00,290.12,290.12,289.72,289.82,1800.0,282.8424,282.8424,282.4525,282.55,1800.0
2024-04-09 13:45:00,289.71,289.8,289.43,289.44,8053.0,282.4427,282.5305,282.1697,282.1795,8053.0
2024-04-09 13:50:00,289.4,289.43,288.6,288.65,13050.0,282.1405,282.1697,281.3606,281.4093,13050.0
2024-04-09 13:55:00,288.75,289.17,288.58,289.17,7281.0,281.5068,281.9163,281.3411,281.9163,7281.0
2024-04-09 14:00:00,289.22,289.37,289.04,289.37,3624.0,281.965,282.1113,281.7895,282.1113,3624.0
2024-04-09 14:05:00,289.38,289.5,289.2,289.29,7628.0,282.121,282.238,281.9455,282.0333,7628.0
2024-04-09 14:10:00,289.35,289.35,289.04,289.09,18038.0,282.0918,282.0918,281.7895,281.8383,18038.0
2024-04-09 14:15:00,289.05,289.37,289.0,289.26,7233.0,281.7993,282.1113,281.7505,282.004,7233.0
2024-04-09 14:20:00,289.2,289.22,288.62,288.62,13493.0,281.9455,281.965,281.3801,281.3801,13493.0
2024-04-09 14:25:00,288.62,288.79,288.14,288.15,16470.0,281.3801,281.5458,280.9121,280.9219,16470.0
2024-04-09 14:30:00,288.15,288.31,288.13,288.22,11002.0,280.9219,281.0778,280.9024,280.9901,11002.0
2024-04-09 14:35:00,288.23,288.31,287.35,287.35,34368.0,280.9998,281.0778,280.1419,280.1419,34368.0
2024-04-09 14:40:00,287.36,288.34,287.19,288.11,18034.0,280.1517,281.1071,279.9859,280.8829,18034.0
2024-04-09 14:45:00,288.26,288.34,288.19,288.34,950.0,281.0291,281.1071,280.9609,281.1071,950.0
2024-04-09 14:50:00,288.34,288.61,288.33,288.53,2665.0,281.1071,281.3703,281.0973,281.2923,2665.0
2024-04-09 14:55:00,288.63,288.8,288.36,288.46,6506.0,281.3898,281.5556,281.1266,281.2241,6506.0
2024-04-09 15:00:00,288.47,288.63,288.34,288.62,17728.0,281.2338,281.3898,281.1071,281.3801,17728.0
2024-04-09 15:05:00,288.62,288.82,288.44,288.5,11266.0,281.3801,281.575,281.2046,281.2631,11266.0
2024-04-09 15:10:00,288.3,288.42,288.28,288.36,2073.0,281.0681,281.1851,281.0486,281.1266,2073.0
2024-04-09 15:15:00,288.35,288.4,288.1,288.33,3721.0,281.1168,281.1656,280.8731,281.0973,3721.0
2024-04-09 15:20:00,288.55,288.69,288.5,288.65,2933.0,281.3118,281.4483,281.2631,281.4093,2933.0
2024-04-09 15:25:00,288.59,289.63,288.58,289.46,15920.0,281.3508,282.3647,281.3411,282.199,15920.0
2024-04-09 15:30:00,289.46,289.56,289.14,289.15,7738.0,282.199,282.2965,281.887,281.8968,7738.0
2024-04-09 15:35:00,289.12,289.22,288.98,288.99,3131.0,281.8675,281.965,281.731,281.7408,3131.0
2024-04-09 15:40:00,288.92,289.03,288.63,288.8,17920.0,281.6725,281.7798,281.3898,281.5556,17920.0
2024-04-09 15:45:00,288.8,288.96,288.54,288.66,19405.0,281.5556,281.7115,281.3021,281.4191,19405.0
2024-04-09 15:50:00,288.75,288.75,288.26,288.26,22676.0,281.5068,281.5068,281.0291,281.0291,22676.0
2024-04-09 15:55:00,288.41,289.27,288.39,288.83,63711.0,281.1753,282.0138,281.1558,281.5848,63711.0
2024-04-10 09:30:00,287.4,287.53,286.69,287.36,10926.0,280.1907,280.3174,279.4985,280.1517,10926.0
2024-04-10 09:35:00,287.47,288.32,287.44,287.66,14779.0,280.2589,281.0876,280.2297,280.4441,14779.0
2024-04-10 09:40:00,287.54,287.6,287.34,287.36,975.0,280.3272,280.3857,280.1322,280.1517,975.0
2024-04-10 09:45:00,287.59,287.76,286.66,287.0,10601.0,280.3759,280.5416,279.4692,279.8007,10601.0
2024-04-10 09:50:00,286.99,287.12,286.82,287.11,4013.0,279.791,279.9177,279.6252,279.9079,4013.0
2024-04-10 09:55:00,287.1,287.79,287.09,287.71,4807.0,279.8982,280.5709,279.8884,280.4929,4807.0
2024-04-10 10:00:00,287.59,288.36,287.57,287.81,4374.0,280.3759,281.1266,280.3564,280.5904,4374.0
2024-04-10 10:05:00,288.1,288.4,287.85,288.37,3083.0,280.8731,281.1656,280.6294,281.1363,3083.0
2024-04-10 10:10:00,288.49,288.58,288.29,288.42,5678.0,281.2533,281.3411,281.0583,281.1851,5678.0
2024-04-10 10:15:00,288.63,288.94,288.56,288.85,6934.0,281.3898,281.692,281.3216,281.6043,6934.0
2024-04-10 10:20:00,288.8,289.02,288.66,288.66,8920.0,281.5556,281.77,281.4191,281.4191,8920.0
2024-04-10 10:25:00,288.71,288.98,288.53,288.66,12997.0,281.4678,281.731,281.2923,281.4191,12997.0
2024-04-10 10:30:00,289.07,289.36,289.07,289.36,4900.0,281.8188,282.1015,281.8188,282.1015,4900.0
2024-04-10 10:35:00,289.33,289.43,289.03,289.19,10355.0,282.0723,282.1697,281.7798,281.9358,10355.0
2024-04-10 10:40:00,289.18,289.42,289.18,289.21,2224.0,281.926,282.16,281.926,281.9553,2224.0
2024-04-10 10:45:00,289.38,289.49,289.2,289.23,6204.0,282.121,282.2282,281.9455,281.9748,6204.0
2024-04-10 10:50:00,289.24,289.36,289.0,289.01,6807.0,281.9845,282.1015,281.7505,281.7603,6807.0
2024-04-10 10:55:00,288.98,289.08,288.73,289.03,2746.0,281.731,281.8285,281.4873,281.7798,2746.0
2024-04-10 11:00:00,289.11,289.16,288.64,288.72,2778.0,281.8578,281.9065,281.3996,281.4776,2778.0
2024-04-10 11:05:00,288.8,289.02,288.71,289.01,1283.0,281.5556,281.77,281.4678,281.7603,1283.0
2024-04-10 11:10:00,288.98,289.08,288.9,288.92,3711.0,281.731,281.8285,281.653,281.6725,3711.0
2024-04-10 11:15:00,288.83,288.86,288.49,288.75,3002.0,281.5848,281.614,281.2533,281.5068,3002.0
2024-04-10 11:20:00,288.57,289.01,288.57,288.75,16195.0,281.3313,281.7603,281.3313,281.5068,16195.0
2024-04-10 11:25:00,288.76,289.2,288.69,288.97,8657.0,281.5166,281.9455,281.4483,281.7213,8657.0
2024-04-10 11:30:00,288.92,288.92,288.83,288.85,1964.0,281.6725,281.6725,281.5848,281.6043,1964.0
2024-04-10 11:35:00,288.85,288.93,288.48,288.71,2773.0,281.6043,281.6823,281.2436,281.4678,2773.0
2024-04-10 11:40:00,288.7,288.79,288.66,288.7,950.0,281.4581,281.5458,281.4191,281.4581,950.0
2024-04-10 11:45:00,288.68,288.87,288.68,288.87,300.0,281.4386,281.6238,281.4386,281.6238,300.0
2024-04-10 11:50:00,288.81,288.81,288.72,288.73,1100.0,281.5653,281.5653,281.4776,281.4873,1100.0
2024-04-10 11:55:00,288.71,288.71,288.48,288.6,2210.0,281.4678,281.4678,281.2436,281.3606,2210.0
2024-04-10 12:00:00,288.48,288.69,288.35,288.69,842.0,281.2436,281.4483,281.1168,281.4483,842.0
2024-04-10 12:05:00,288.6,288.6,288.44,288.56,2172.0,281.3606,281.3606,281.2046,281.3216,2172.0
2024-04-10 12:10:00,288.56,288.56,288.56,288.56,0.0,281.3216,281.3216,281.3216,281.3216,0.0
2024-04-10 12:15:00,288.35,288.52,288.32,288.5,1842.0,281.1168,281.2826,281.0876,281.2631,1842.0
2024-04-10 12:20:00,288.44,288.51,288.35,288.5,4278.0,281.2046,281.2728,281.1168,281.2631,4278.0
2024-04-10 12:25:00,288.48,288.54,288.34,288.34,1400.0,281.2436,281.3021,281.1071,281.1071,1400.0
2024-04-10 12:30:00,288.26,288.29,288.23,288.29,887.0,281.0291,281.0583,280.9998,281.0583,887.0
2024-04-10 12:35:00,288.35,288.65,288.35,288.65,1430.0,281.1168,281.4093,281.1168,281.4093,1430.0
2024-04-10 12:40:00,288.52,288.72,288.52,288.64,1322.0,281.2826,281.4776,281.2826,281.3996,1322.0
2024-04-10 12:45:00,288.7,288.77,288.63,288.75,2117.0,281.4581,281.5263,281.3898,281.5068,2117.0
2024-04-10 12:50:00,288.82,288.89,288.74,288.75,872.0,281.575,281.6433,281.4971,281.5068,872.0
2024-04-10 12:55:00,288.7,288.78,288.69,288.77,1971.0,281.4581,281.5361,281.4483,281.5263,1971.0
2024-04-10 13:00:00,288.67,288.85,288.24,288.32,3754.0,281.4288,281.6043,281.0096,281.0876,3754.0
2024-04-10 13:05:00,288.21,288.21,287.75,287.75,4775.0,280.9804,280.9804,280.5319,280.5319,4775.0
2024-04-10 13:10:00,287.63,287.72,287.47,287.61,12969.0,280.4149,280.5026,280.2589,280.3954,12969.0
2024-04-10 13:15:00,287.61,288.22,287.6,288.07,10444.0,280.3954,280.9901,280.3857,280.8439,10444.0
2024-04-10 13:20:00,288.23,288.92,288.23,288.88,2154.0,280.9998,281.6725,280.9998,281.6335,2154.0
2024-04-10 13:25:00,288.99,288.99,288.56,288.56,640.0,281.7408,281.7408,281.3216,281.3216,640.0
2024-04-10 13:30:00,288.44,288.92,288.42,288.65,4779.0,281.2046,281.6725,281.1851,281.4093,4779.0
2024-04-10 13:35:00,288.84,288.91,288.56,288.75,3422.0,281.5945,281.6628,281.3216,281.5068,3422.0
2024-04-10 13:40:00,288.9,289.15,288.86,289.01,20198.0,281.653,281.8968,281.614,281.7603,20198.0
2024-04-10 13:45:00,288.9,289.73,288.7,289.73,7642.0,281.653,282.4622,281.4581,282.4622,7642.0
2024-04-10 13:50:00,289.63,290.0,289.36,290.0,2834.0,282.3647,282.7254,282.1015,282.7254,2834.0
2024-04-10 13:55:00,289.98,290.28,289.93,289.98,21211.0,282.706,282.9984,282.6572,282.706,21211.0
2024-04-10 14:00:00,290.26,290.43,290.12,290.43,1182.0,282.9789,283.1447,282.8424,283.1447,1182.0
2024-04-10 14:05:00,290.35,290.36,289.89,290.21,2714.0,283.0667,283.0764,282.6182,282.9302,2714.0
2024-04-10 14:10:00,290.14,290.23,290.01,290.21,2422.0,282.8619,282.9497,282.7352,282.9302,2422.0
2024-04-10 14:15:00,290.3,290.45,290.23,290.24,1200.0,283.0179,283.1642,282.9497,282.9594,1200.0
2024-04-10 14:20:00,290.41,290.51,290.11,290.11,1929.0,283.1252,283.2227,282.8327,282.8327,1929.0
2024-04-10 14:25:00,290.11,290.27,290.0,290.0,1332.0,282.8327,282.9887,282.7254,282.7254,1332.0
2024-04-10 14:30:00,290.02,290.19,289.93,290.16,4512.0,282.7449,282.9107,282.6572,282.8814,4512.0
2024-04-10 14:35:00,290.26,290.41,290.19,290.26,5273.0,282.9789,283.1252,282.9107,282.9789,5273.0
2024-04-10 14:40:00,290.29,290.38,290.21,290.29,5788.0,283.0082,283.0959,282.9302,283.0082,5788.0
2024-04-10 14:45:00,290.28,290.37,290.16,290.21,2621.0,282.9984,283.0862,282.8814,282.9302,2621.0
2024-04-10 14:50:00,290.22,290.41,290.13,290.25,1845.0,282.9399,283.1252,282.8522,282.9692,1845.0
2024-04-10 14:55:00,290.12,290.12,289.71,289.82,1844.0,282.8424,282.8424,282.4427,282.55,1844.0
2024-04-10 15:00:00,289.99,290.0,289.6,289.72,783.0,282.7157,282.7254,282.3355,282.4525,783.0
2024-04-10 15:05:00,289.61,289.72,289.55,289.61,2459.0,282.3452,282.4525,282.2867,282.3452,2459.0
2024-04-10 15:10:00,289.73,290.01,289.6,290.01,2388.0,282.4622,282.7352,282.3355,282.7352,2388.0
2024-04-10 15:15:00,290.18,290.3,290.07,290.2,1511.0,282.9009,283.0179,282.7937,282.9204,1511.0
2024-04-10 15:20:00,290.24,290.48,290.14,290.48,5145.0,282.9594,283.1934,282.8619,283.1934,5145.0
2024-04-10 15:25:00,290.49,290.6,290.36,290.37,2683.0,283.2032,283.3104,283.0764,283.0862,2683.0
2024-04-10 15:30:00,290.45,290.45,290.07,290.14,3882.0,283.1642,283.1642,282.7937,282.8619,3882.0
2024-04-10 15:35:00,290.15,290.36,290.15,290.21,4968.0,282.8717,283.0764,282.8717,282.9302,4968.0
2024-04-10 15:40:00,290.26,290.72,290.22,290.69,3683.0,282.9789,283.4274,282.9399,283.3981,3683.0
2024-04-10 15:45:00,290.68,290.74,290.35,290.44,6096.0,283.3884,283.4469,283.0667,283.1544,6096.0
2024-04-10 15:50:00,290.46,290.48,290.11,290.4,18260.0,283.1739,283.1934,282.8327,283.1154,18260.0
2024-04-10 15:55:00,290.42,290.62,289.91,289.91,41968.0,283.1349,283.3299,282.6377,282.6377,41968.0
2024-04-11 09:30:00,287.83,287.83,287.12,287.4,11153.0,281.9959,281.9959,281.3002,281.5746,11153.0
2024-04-11 09:35:00,287.03,287.48,286.36,286.54,1041.0,281.2121,281.6529,280.5556,280.732,1041.0
2024-04-11 09:40:00,286.35,287.09,286.33,287.09,2781.0,280.5459,281.2709,280.5263,281.2709,2781.0
2024-04-11 09:45:00,287.07,287.38,286.88,287.33,2039.0,281.2513,281.555,281.0651,281.506,2039.0
2024-04-11 09:50:00,287.27,287.67,287.15,287.52,2518.0,281.4472,281.8391,281.3296,281.6921,2518.0
2024-04-11 09:55:00,287.75,287.91,287.57,287.91,2869.0,281.9175,282.0742,281.7411,282.0742,2869.0
2024-04-11 10:00:00,287.74,287.84,286.92,286.93,4542.0,281.9077,282.0056,281.1043,281.1141,4542.0
2024-04-11 10:05:00,287.13,287.23,286.67,286.74,3104.0,281.31,281.408,280.8594,280.9279,3104.0
2024-04-11 10:10:00,286.92,287.02,286.36,286.63,2497.0,281.1043,281.2023,280.5556,280.8202,2497.0
2024-04-11 10:15:00,286.9,286.9,286.3,286.36,3261.0,281.0847,281.0847,280.4969,280.5556,3261.0
2024-04-11 10:20:00,286.57,286.84,286.41,286.43,1301.0,280.7614,281.0259,280.6046,280.6242,1301.0
2024-04-11 10:25:00,286.5,286.52,286.18,286.25,1408.0,280.6928,280.7124,280.3793,280.4479,1408.0
2024-04-11 10:30:00,286.16,286.46,286.16,286.27,1325.0,280.3597,280.6536,280.3597,280.4675,1325.0
2024-04-11 10:35:00,286.38,286.73,286.27,286.73,2883.0,280.5752,280.9181,280.4675,280.9181,2883.0
2024-04-11 10:40:00,286.69,286.69,286.5,286.6,4280.0,280.879,280.879,280.6928,280.7908,4280.0
2024-04-11 10:45:00,286.55,286.69,286.52,286.52,2014.0,280.7418,280.879,280.7124,280.7124,2014.0
2024-04-11 10:50:00,286.57,286.87,286.57,286.85,867.0,280.7614,281.0553,280.7614,281.0357,867.0
2024-04-11 10:55:00,286.85,287.02,286.84,286.88,1388.0,281.0357,281.2023,281.0259,281.0651,1388.0
2024-04-11 11:00:00,286.75,287.0,286.74,287.0,510.0,280.9377,281.1827,280.9279,281.1827,510.0
2024-04-11 11:05:00,286.77,286.77,286.74,286.75,942.0,280.9573,280.9573,280.9279,280.9377,942.0
2024-04-11 11:10:00,286.86,286.86,286.63,286.63,1683.0,281.0455,281.0455,280.8202,280.8202,1683.0
2024-04-11 11:15:00,286.56,286.66,286.32,286.4,3454.0,280.7516,280.8496,280.5165,280.5948,3454.0
2024-04-11 11:20:00,286.48,286.7,286.41,286.66,5041.0,280.6732,280.8888,280.6046,280.8496,5041.0
2024-04-11 11:25:00,286.77,287.09,286.71,286.82,14613.0,280.9573,281.2709,280.8986,281.0063,14613.0
2024-04-11 11:30:00,286.85,287.35,286.78,287.35,1105.0,281.0357,281.5256,280.9671,281.5256,1105.0
2024-04-11 11:35:00,287.41,287.58,287.41,287.52,869.0,281.5844,281.7509,281.5844,281.6921,869.0
2024-04-11 11:40:00,287.46,287.67,287.43,287.43,1938.0,281.6334,281.8391,281.604,281.604,1938.0
2024-04-11 11:45:00,287.59,287.66,287.59,287.66,1196.0,281.7607,281.8293,281.7607,281.8293,1196.0
2024-04-11 11:50:00,287.6,287.68,287.37,287.5,4151.0,281.7705,281.8489,281.5452,281.6725,4151.0
2024-04-11 11:55:00,287.52,287.83,287.52,287.81,5408.0,281.6921,281.9959,281.6921,281.9763,5408.0
2024-04-11 12:00:00,287.58,287.58,287.42,287.42,1400.0,281.7509,281.7509,281.5942,281.5942,1400.0
2024-04-11 12:05:00,287.38,287.45,287.38,287.44,354.0,281.555,281.6236,281.555,281.6138,354.0
2024-04-11 12:10:00,287.48,287.5,287.33,287.48,1782.0,281.6529,281.6725,281.506,281.6529,1782.0
2024-04-11 12:15:00,287.4,287.57,287.39,287.57,621.0,281.5746,281.7411,281.5648,281.7411,621.0
2024-04-11 12:20:00,287.48,287.61,287.48,287.51,2550.0,281.6529,281.7803,281.6529,281.6823,2550.0
2024-04-11 12:25:00,287.59,287.6,287.28,287.31,2100.0,281.7607,281.7705,281.457,281.4864,2100.0
2024-04-11 12:30:00,287.23,287.34,287.12,287.34,1500.0,281.408,281.5158,281.3002,281.5158,1500.0
2024-04-11 12:35:00,287.19,287.19,287.02,287.02,1330.0,281.3688,281.3688,281.2023,281.2023,1330.0
2024-04-11 12:40:00,287.11,287.34,287.11,287.2,1614.0,281.2904,281.5158,281.2904,281.3786,1614.0
2024-04-11 12:45:00,287.16,287.36,287.15,287.36,1532.0,281.3394,281.5354,281.3296,281.5354,1532.0
2024-04-11 12:50:00,287.36,287.42,287.18,287.18,1679.0,281.5354,281.5942,281.359,281.359,1679.0
2024-04-11 12:55:00,287.17,287.32,287.11,287.13,1600.0,281.3492,281.4962,281.2904,281.31,1600.0
2024-04-11 13:00:00,287.17,287.55,287.0,287.5,3538.0,281.3492,281.7215,281.1827,281.6725,3538.0
2024-04-11 13:05:00,287.44,287.79,287.36,287.58,3201.0,281.6138,281.9567,281.5354,281.7509,3201.0
2024-04-11 13:10:00,287.58,287.8,287.58,287.8,1263.0,281.7509,281.9665,281.7509,281.9665,1263.0
2024-04-11 13:15:00,287.72,287.88,287.66,287.88,1511.0,281.8881,282.0448,281.8293,282.0448,1511.0
2024-04-11 13:20:00,287.96,288.03,287.76,287.86,700.0,282.1232,282.1918,281.9273,282.0252,700.0
2024-04-11 13:25:00,287.91,287.99,287.78,287.95,3841.0,282.0742,282.1526,281.9469,282.1134,3841.0
2024-04-11 13:30:00,287.95,288.05,287.92,287.93,2224.0,282.1134,282.2114,282.084,282.0938,2224.0
2024-04-11 13:35:00,287.81,287.81,287.64,287.64,1277.0,281.9763,281.9763,281.8097,281.8097,1277.0
2024-04-11 13:40:00,287.73,287.73,287.57,287.66,1276.0,281.8979,281.8979,281.7411,281.8293,1276.0
2024-04-11 13:45:00,287.73,287.8,287.6,287.75,1816.0,281.8979,281.9665,281.7705,281.9175,1816.0
2024-04-11 13:50:00,287.82,287.93,287.79,287.83,3716.0,281.9861,282.0938,281.9567,281.9959,3716.0
2024-04-11 13:55:00,287.91,288.07,287.88,288.05,1756.0,282.0742,282.231,282.0448,282.2114,1756.0
2024-04-11 14:00:00,288.0,288.15,287.9,288.15,1714.0,282.1624,282.3094,282.0644,282.3094,1714.0
2024-04-11 14:05:00,288.26,288.47,288.2,288.43,1500.0,282.4171,282.6229,282.3584,282.5837,1500.0
2024-04-11 14:10:00,288.48,288.53,288.35,288.46,2897.0,282.6327,282.6817,282.5053,282.6131,2897.0
2024-04-11 14:15:00,288.5,288.54,288.33,288.41,6386.0,282.6523,282.6915,282.4857,282.5641,6386.0
2024-04-11 14:20:00,288.45,288.5,288.36,288.49,3249.0,282.6033,282.6523,282.5151,282.6425,3249.0
2024-04-11 14:25:00,288.52,288.64,288.51,288.55,3426.0,282.6719,282.7894,282.6621,282.7013,3426.0
2024-04-11 14:30:00,288.48,288.52,288.4,288.52,6993.0,282.6327,282.6719,282.5543,282.6719,6993.0
2024-04-11 14:35:00,288.53,288.54,288.39,288.5,1632.0,282.6817,282.6915,282.5445,282.6523,1632.0
2024-04-11 14:40:00,288.5,288.51,288.37,288.4,1846.0,282.6523,282.6621,282.5249,282.5543,1846.0
2024-04-11 14:45:00,288.48,288.48,288.2,288.29,1876.0,282.6327,282.6327,282.3584,282.4465,1876.0
2024-04-11 14:50:00,288.22,288.47,288.15,288.46,6168.0,282.3779,282.6229,282.3094,282.6131,6168.0
2024-04-11 14:55:00,288.38,288.39,288.37,288.39,529.0,282.5347,282.5445,282.5249,282.5445,529.0
2024-04-11 15:00:00,288.34,288.45,288.16,288.16,2708.0,282.4955,282.6033,282.3192,282.3192,2708.0
2024-04-11 15:05:00,288.28,288.47,288.28,288.47,4818.0,282.4367,282.6229,282.4367,282.6229,4818.0
2024-04-11 15:10:00,288.52,288.52,288.2,288.25,2677.0,282.6719,282.6719,282.3584,282.4073,2677.0
2024-04-11 15:15:00,288.21,288.39,288.15,288.32,3567.0,282.3681,282.5445,282.3094,282.4759,3567.0
2024-04-11 15:20:00,288.22,288.36,288.2,288.36,1569.0,282.3779,282.5151,282.3584,282.5151,1569.0
2024-04-11 15:25:00,288.32,288.44,288.32,288.38,2900.0,282.4759,282.5935,282.4759,282.5347,2900.0
2024-04-11 15:30:00,288.38,288.38,287.99,288.06,6144.0,282.5347,282.5347,282.1526,282.2212,6144.0
2024-04-11 15:35:00,288.07,288.2,288.0,288.06,4398.0,282.231,282.3584,282.1624,282.2212,4398.0
2024-04-11 15:40:00,288.11,288.26,288.07,288.23,5170.0,282.2702,282.4171,282.231,282.3877,5170.0
2024-04-11 15:45:00,288.2,288.41,288.11,288.11,12057.0,282.3584,282.5641,282.2702,282.2702,12057.0
2024-04-11 15:50:00,288.05,288.39,288.0,288.37,20113.0,282.2114,282.5445,282.1624,282.5249,20113.0
2024-04-11 15:55:00,288.44,288.49,287.43,287.47,48417.0,282.5935,282.6425,281.604,281.6431,48417.0
2024-04-12 09:30:00,288.41,289.64,288.41,289.27,17365.0,282.5641,283.7692,282.5641,283.4067,17365.0
2024-04-12 09:35:00,289.47,290.65,289.43,290.63,8402.0,283.6026,284.7587,283.5634,284.7391,8402.0
2024-04-12 09:40:00,290.46,290.61,290.1,290.27,3696.0,284.5725,284.7195,284.2198,284.3864,3696.0
2024-04-12 09:45:00,290.26,290.75,290.03,290.03,12574.0,284.3766,284.8567,284.1513,284.1513,12574.0
2024-04-12 09:50:00,290.28,290.34,289.68,289.69,5123.0,284.3962,284.455,283.8084,283.8182,5123.0
2024-04-12 09:55:00,289.77,289.99,289.64,289.99,4484.0,283.8965,284.1121,283.7692,284.1121,4484.0
2024-04-12 10:00:00,289.62,289.62,289.01,289.32,2513.0,283.7496,283.7496,283.1519,283.4557,2513.0
2024-04-12 10:05:00,289.18,289.24,288.85,288.85,2829.0,283.3185,283.3773,282.9952,282.9952,2829.0
2024-04-12 10:10:00,288.86,289.1,288.85,289.03,2605.0,283.005,283.2401,282.9952,283.1715,2605.0
2024-04-12 10:15:00,288.81,289.16,288.81,289.01,4191.0,282.956,283.2989,282.956,283.1519,4191.0
2024-04-12 10:20:00,289.01,289.2,288.99,289.17,2574.0,283.1519,283.3381,283.1323,283.3087,2574.0
2024-04-12 10:25:00,289.28,289.54,289.12,289.54,3872.0,283.4165,283.6712,283.2597,283.6712,3872.0
2024-04-12 10:30:00,289.59,289.85,289.58,289.68,4254.0,283.7202,283.9749,283.7104,283.8084,4254.0
2024-04-12 10:35:00,289.57,289.74,289.34,289.72,3266.0,283.7006,283.8671,283.4752,283.8475,3266.0
2024-04-12 10:40:00,289.73,289.73,289.35,289.46,2445.0,283.8573,283.8573,283.485,283.5928,2445.0
2024-04-12 10:45:00,289.5,289.71,289.46,289.55,2946.0,283.632,283.8377,283.5928,283.681,2946.0
2024-04-12 10:50:00,289.59,289.63,289.45,289.59,2687.0,283.7202,283.7594,283.583,283.7202,2687.0
2024-04-12 10:55:00,289.66,289.91,289.62,289.76,4325.0,283.7888,284.0337,283.7496,283.8867,4325.0
2024-04-12 11:00:00,289.68,290.04,289.68,290.03,2065.0,283.8084,284.1611,283.8084,284.1513,2065.0
2024-04-12 11:05:00,290.01,290.02,289.7,289.75,5904.0,284.1317,284.1415,283.8279,283.8769,5904.0
2024-04-12 11:10:00,289.81,290.27,289.81,290.17,3577.0,283.9357,284.3864,283.9357,284.2884,3577.0
2024-04-12 11:15:00,290.09,290.5,290.04,290.29,8492.0,284.21,284.6117,284.1611,284.406,8492.0
2024-04-12 11:20:00,290.17,290.31,290.11,290.22,10185.0,284.2884,284.4256,284.2296,284.3374,10185.0
2024-04-12 11:25:00,290.25,290.28,289.94,290.04,11256.0,284.3668,284.3962,284.0631,284.1611,11256.0
2024-04-12 11:30:00,290.04,290.08,289.54,289.9,2276.0,284.1611,284.2002,283.6712,284.0239,2276.0
2024-04-12 11:35:00,289.87,289.87,289.37,289.43,1559.0,283.9945,283.9945,283.5046,283.5634,1559.0
2024-04-12 11:40:00,289.39,289.48,289.34,289.35,1823.0,283.5242,283.6124,283.4752,283.485,1823.0
2024-04-12 11:45:00,289.37,289.47,289.31,289.41,1517.0,283.5046,283.6026,283.4459,283.5438,1517.0
2024-04-12 11:50:00,289.26,289.3,289.06,289.21,6639.0,283.3969,283.4361,283.2009,283.3479,6639.0
2024-04-12 11:55:00,289.15,289.17,288.91,288.91,2878.0,283.2891,283.3087,283.054,283.054,2878.0
2024-04-12 12:00:00,288.93,288.98,288.81,288.95,2020.0,283.0736,283.1225,282.956,283.0932,2020.0
2024-04-12 12:05:00,289.01,289.06,288.91,288.98,4843.0,283.1519,283.2009,283.054,283.1225,4843.0
2024-04-12 12:10:00,288.98,288.98,288.76,288.8,2866.0,283.1225,283.1225,282.907,282.9462,2866.0
2024-04-12 12:15:00,288.87,288.87,288.59,288.59,3137.0,283.0148,283.0148,282.7404,282.7404,3137.0
2024-04-12 12:20:00,288.57,288.71,288.55,288.57,3122.0,282.7209,282.858,282.7013,282.7209,3122.0
2024-04-12 12:25:00,288.6,288.71,288.5,288.51,3509.0,282.7502,282.858,282.6523,282.6621,3509.0
2024-04-12 12:30:00,288.56,288.61,287.96,288.16,7136.0,282.7111,282.76,282.1232,282.3192,7136.0
2024-04-12 12:35:00,288.07,288.08,287.64,287.64,5816.0,282.231,282.2408,281.8097,281.8097,5816.0
2024-04-12 12:40:00,287.86,288.13,287.71,288.12,2686.0,282.0252,282.2898,281.8783,282.28,2686.0
2024-04-12 12:45:00,288.03,288.14,287.81,288.07,1254.0,282.1918,282.2996,281.9763,282.231,1254.0
2024-04-12 12:50:00,288.05,288.09,287.94,287.94,2601.0,282.2114,282.2506,282.1036,282.1036,2601.0
2024-04-12 12:55:00,287.93,287.97,287.81,287.81,1490.0,282.0938,282.133,281.9763,281.9763,1490.0
2024-04-12 13:00:00,287.78,287.88,287.54,287.8,1600.0,281.9469,282.0448,281.7117,281.9665,1600.0
2024-04-12 13:05:00,287.67,287.7,287.27,287.27,1703.0,281.8391,281.8685,281.4472,281.4472,1703.0
2024-04-12 13:10:00,287.43,287.64,287.43,287.64,2307.0,281.604,281.8097,281.604,281.8097,2307.0
2024-04-12 13:15:00,287.54,287.84,287.54,287.78,2418.0,281.7117,282.0056,281.7117,281.9469,2418.0
2024-04-12 13:20:00,287.61,287.71,287.53,287.56,791.0,281.7803,281.8783,281.7019,281.7313,791.0
2024-04-12 13:25:00,287.53,287.78,287.53,287.62,1120.0,281.7019,281.9469,281.7019,281.7901,1120.0
2024-04-12 13:30:00,287.47,287.64,287.47,287.64,1575.0,281.6431,281.8097,281.6431,281.8097,1575.0
2024-04-12 13:35:00,287.69,287.94,287.6,287.94,4213.0,281.8587,282.1036,281.7705,282.1036,4213.0
2024-04-12 13:40:00,287.79,288.59,287.79,288.5,11554.0,281.9567,282.7404,281.9567,282.6523,11554.0
2024-04-12 13:45:00,288.47,288.58,288.39,288.39,3263.0,282.6229,282.7306,282.5445,282.5445,3263.0
2024-04-12 13:50:00,288.36,288.45,288.25,288.27,2651.0,282.5151,282.6033,282.4073,282.4269,2651.0
2024-04-12 13:55:00,288.34,288.48,288.29,288.44,3605.0,282.4955,282.6327,282.4465,282.5935,3605.0
2024-04-12 14:00:00,288.31,288.5,288.14,288.29,4628.0,282.4661,282.6523,282.2996,282.4465,4628.0
2024-04-12 14:05:00,288.25,289.03,288.25,288.88,12479.0,282.4073,283.1715,282.4073,283.0246,12479.0
2024-04-12 14:10:00,288.78,288.86,288.55,288.63,2592.0,282.9266,283.005,282.7013,282.7796,2592.0
2024-04-12 14:15:00,288.64,288.75,288.51,288.54,2859.0,282.7894,282.8972,282.6621,282.6915,2859.0
2024-04-12 14:20:00,288.62,288.62,288.39,288.4,400.0,282.7698,282.7698,282.5445,282.5543,400.0
2024-04-12 14:25:00,288.31,288.41,288.25,288.34,12853.0,282.4661,282.5641,282.4073,282.4955,12853.0
2024-04-12 14:30:00,288.33,288.33,288.02,288.16,853.0,282.4857,282.4857,282.182,282.3192,853.0
2024-04-12 14:35:00,288.12,288.12,287.68,287.68,2489.0,282.28,282.28,281.8489,281.8489,2489.0
2024-04-12 14:40:00,287.73,287.94,287.65,287.65,1759.0,281.8979,282.1036,281.8195,281.8195,1759.0
2024-04-12 14:45:00,287.62,287.71,287.59,287.69,4500.0,281.7901,281.8783,281.7607,281.8587,4500.0
2024-04-12 14:50:00,287.64,287.78,287.61,287.67,5742.0,281.8097,281.9469,281.7803,281.8391,5742.0
2024-04-12 14:55:00,287.6,287.63,287.27,287.43,2769.0,281.7705,281.7999,281.4472,281.604,2769.0
2024-04-12 15:00:00,287.35,287.35,286.79,286.97,21727.0,281.5256,281.5256,280.9769,281.1533,21727.0
2024-04-12 15:05:00,287.0,287.23,286.8,287.11,5245.0,281.1827,281.408,280.9867,281.2904,5245.0
2024-04-12 15:10:00,287.07,287.26,286.98,287.21,3210.0,281.2513,281.4374,281.1631,281.3884,3210.0
2024-04-12 15:15:00,287.02,287.16,286.94,287.16,2738.0,281.2023,281.3394,281.1239,281.3394,2738.0
2024-04-12 15:20:00,287.23,287.33,287.18,287.24,1304.0,281.408,281.506,281.359,281.4178,1304.0
2024-04-12 15:25:00,287.31,287.35,287.03,287.04,3020.0,281.4864,281.5256,281.2121,281.2219,3020.0
2024-04-12 15:30:00,287.08,287.41,286.99,287.41,2451.0,281.2611,281.5844,281.1729,281.5844,2451.0
2024-04-12 15:35:00,287.31,287.57,287.25,287.5,5480.0,281.4864,281.7411,281.4276,281.6725,5480.0
2024-04-12 15:40:00,287.61,288.11,287.61,288.07,5810.0,281.7803,282.2702,281.7803,282.231,5810.0
2024-04-12 15:45:00,288.12,288.32,287.68,287.68,9311.0,282.28,282.4759,281.8489,281.8489,9311.0
2024-04-12 15:50:00,287.68,287.78,287.18,287.67,18301.0,281.8489,281.9469,281.359,281.8391,18301.0
2024-04-12 15:55:00,287.63,288.16,287.49,287.94,108995.0,281.7999,282.3192,281.6627,282.1036,108995.0
2024-04-15 09:30:00,291.71,291.71,291.0,291.35,17623.0,285.7972,285.7972,285.1016,285.4445,17623.0
2024-04-15 09:35:00,291.15,291.41,290.84,291.41,3680.0,285.2486,285.5033,284.9448,285.5033,3680.0
2024-04-15 09:40:00,291.5,291.75,290.75,290.78,14280.0,285.5915,285.8364,284.8567,284.8861,14280.0
2024-04-15 09:45:00,290.87,290.87,290.26,290.5,5746.0,284.9742,284.9742,284.3766,284.6117,5746.0
2024-04-15 09:50:00,290.39,290.52,289.86,290.05,1866.0,284.504,284.6313,283.9847,284.1709,1866.0
2024-04-15 09:55:00,289.92,290.21,289.87,290.21,3659.0,284.0435,284.3276,283.9945,284.3276,3659.0
2024-04-15 10:00:00,289.94,290.23,289.82,290.23,2179.0,284.0631,284.3472,283.9455,284.3472,2179.0
2024-04-15 10:05:00,290.2,290.24,289.59,289.59,6398.0,284.3178,284.357,283.7202,283.7202,6398.0
2024-04-15 10:10:00,289.59,289.59,288.91,288.98,790.0,283.7202,283.7202,283.054,283.1225,790.0
2024-04-15 10:15:00,288.87,289.1,288.82,288.94,1029.0,283.0148,283.2401,282.9658,283.0834,1029.0
2024-04-15 10:20:00,289.06,289.06,288.77,288.98,1320.0,283.2009,283.2009,282.9168,283.1225,1320.0
2024-04-15 10:25:00,288.79,288.79,288.41,288.62,6335.0,282.9364,282.9364,282.5641,282.7698,6335.0
2024-04-15 10:30:00,288.5,288.66,288.3,288.31,2188.0,282.6523,282.809,282.4563,282.4661,2188.0
2024-04-15 10:35:00,288.31,288.34,287.9,288.29,4326.0,282.4661,282.4955,282.0644,282.4465,4326.0
2024-04-15 10:40:00,288.32,288.36,288.09,288.09,509.0,282.4759,282.5151,282.2506,282.2506,509.0
2024-04-15 10:45:00,288.18,288.47,288.08,288.47,2248.0,282.3388,282.6229,282.2408,282.6229,2248.0
2024-04-15 10:50:00,288.37,288.52,288.29,288.38,3720.0,282.5249,282.6719,282.4465,282.5347,3720.0
2024-04-15 10:55:00,288.32,288.44,287.95,288.02,6579.0,282.4759,282.5935,282.1134,282.182,6579.0
2024-04-15 11:00:00,288.0,288.08,287.99,288.05,1940.0,282.1624,282.2408,282.1526,282.2114,1940.0
2024-04-15 11:05:00,288.0,288.02,287.8,287.8,4109.0,282.1624,282.182,281.9665,281.9665,4109.0
2024-04-15 11:10:00,287.68,288.14,287.56,288.06,5136.0,281.8489,282.2996,281.7313,282.2212,5136.0
2024-04-15 11:15:00,288.05,288.27,288.05,288.22,900.0,282.2114,282.4269,282.2114,282.3779,900.0
2024-04-15 11:20:00,288.18,288.28,288.18,288.19,645.0,282.3388,282.4367,282.3388,282.3486,645.0
2024-04-15 11:25:00,288.09,288.93,288.06,288.83,11614.0,282.2506,283.0736,282.2212,282.9756,11614.0
2024-04-15 11:30:00,288.82,289.15,288.82,289.06,7746.0,282.9658,283.2891,282.9658,283.2009,7746.0
2024-04-15 11:35:00,289.01,289.03,288.88,288.93,3484.0,283.1519,283.1715,283.0246,283.0736,3484.0
2024-04-15 11:40:00,288.92,289.1,288.86,288.9,4610.0,283.0638,283.2401,283.005,283.0442,4610.0
2024-04-15 11:45:00,288.88,289.04,288.88,288.93,3920.0,283.0246,283.1813,283.0246,283.0736,3920.0
2024-04-15 11:50:00,288.94,289.13,288.93,289.13,4287.0,283.0834,283.2695,283.0736,283.2695,4287.0
2024-04-15 11:55:00,289.07,289.25,288.96,288.99,2488.0,283.2107,283.3871,283.1029,283.1323,2488.0
2024-04-15 12:00:00,288.93,289.06,288.77,288.81,4058.0,283.0736,283.2009,282.9168,282.956,4058.0
2024-04-15 12:05:00,288.74,288.81,288.56,288.67,3360.0,282.8874,282.956,282.7111,282.8188,3360.0
2024-04-15 12:10:00,288.65,288.65,288.5,288.62,1186.0,282.7992,282.7992,282.6523,282.7698,1186.0
2024-04-15 12:15:00,288.51,288.61,288.34,288.34,1766.0,282.6621,282.76,282.4955,282.4955,1766.0
2024-04-15 12:20:00,288.35,288.35,287.64,287.65,2630.0,282.5053,282.5053,281.8097,281.8195,2630.0
2024-04-15 12:25:00,287.65,287.78,287.59,287.78,1144.0,281.8195,281.9469,281.7607,281.9469,1144.0
2024-04-15 12:30:00,287.73,287.73,287.71,287.71,300.0,281.8979,281.8979,281.8783,281.8783,300.0
2024-04-15 12:35:00,287.7,287.83,287.66,287.83,988.0,281.8685,281.9959,281.8293,281.9959,988.0
2024-04-15 12:40:00,287.84,287.88,287.73,287.73,1553.0,282.0056,282.0448,281.8979,281.8979,1553.0
2024-04-15 12:45:00,287.8,287.81,287.31,287.39,4027.0,281.9665,281.9763,281.4864,281.5648,4027.0
2024-04-15 12:50:00,287.38,287.57,287.38,287.47,3748.0,281.555,281.7411,281.555,281.6431,3748.0
2024-04-15 12:55:00,287.54,287.85,287.54,287.85,671.0,281.7117,282.0154,281.7117,282.0154,671.0
2024-04-15 13:00:00,287.83,287.83,287.64,287.8,789.0,281.9959,281.9959,281.8097,281.9665,789.0
2024-04-15 13:05:00,287.8,287.94,287.79,287.92,1451.0,281.9665,282.1036,281.9567,282.084,1451.0
2024-04-15 13:10:00,287.72,287.72,287.64,287.64,496.0,281.8881,281.8881,281.8097,281.8097,496.0
2024-04-15 13:15:00,287.62,287.63,287.39,287.39,2313.0,281.7901,281.7999,281.5648,281.5648,2313.0
2024-04-15 13:20:00,287.32,287.32,287.06,287.17,1567.0,281.4962,281.4962,281.2415,281.3492,1567.0
2024-04-15 13:25:00,287.14,287.16,286.91,286.91,4267.0,281.3198,281.3394,281.0945,281.0945,4267.0
2024-04-15 13:30:00,286.6,286.75,286.49,286.66,5377.0,280.7908,280.9377,280.683,280.8496,5377.0
2024-04-15 13:35:00,286.74,287.01,286.74,286.85,4787.0,280.9279,281.1925,280.9279,281.0357,4787.0
2024-04-15 13:40:00,286.73,287.25,286.73,286.99,3593.0,280.9181,281.4276,280.9181,281.1729,3593.0
2024-04-15 13:45:00,286.81,286.94,286.49,286.49,2900.0,280.9965,281.1239,280.683,280.683,2900.0
2024-04-15 13:50:00,286.49,286.7,286.37,286.7,1501.0,280.683,280.8888,280.5654,280.8888,1501.0
2024-04-15 13:55:00,286.66,286.9,286.65,286.9,3409.0,280.8496,281.0847,280.8398,281.0847,3409.0
2024-04-15 14:00:00,286.89,286.89,286.67,286.76,1568.0,281.0749,281.0749,280.8594,280.9475,1568.0
2024-04-15 14:05:00,286.74,286.8,286.44,286.52,1600.0,280.9279,280.9867,280.634,280.7124,1600.0
2024-04-15 14:10:00,286.38,286.38,286.2,286.25,4959.0,280.5752,280.5752,280.3989,280.4479,4959.0
2024-04-15 14:15:00,286.26,286.35,285.93,286.12,5115.0,280.4577,280.5459,280.1344,280.3205,5115.0
2024-04-15 14:20:00,286.02,286.24,286.02,286.15,1780.0,280.2225,280.4381,280.2225,280.3499,1780.0
2024-04-15 14:25:00,286.02,286.22,286.0,286.01,900.0,280.2225,280.4185,280.2029,280.2127,900.0
2024-04-15 14:30:00,285.86,286.12,285.85,286.0,3879.0,280.0658,280.3205,280.056,280.2029,3879.0
2024-04-15 14:35:00,286.27,286.57,286.17,286.33,5517.0,280.4675,280.7614,280.3695,280.5263,5517.0
2024-04-15 14:40:00,286.15,286.28,285.82,285.83,7377.0,280.3499,280.4773,280.0266,280.0364,7377.0
2024-04-15 14:45:00,285.8,285.8,284.98,284.98,8921.0,280.007,280.007,279.2036,279.2036,8921.0
2024-04-15 14:50:00,284.97,285.09,284.89,284.9,2965.0,279.1938,279.3114,279.1154,279.1252,2965.0
2024-04-15 14:55:00,284.97,285.4,284.97,285.38,6887.0,279.1938,279.6151,279.1938,279.5955,6887.0
2024-04-15 15:00:00,285.42,285.53,285.24,285.24,2435.0,279.6347,279.7425,279.4583,279.4583,2435.0
2024-04-15 15:05:00,285.21,285.63,285.2,285.27,7166.0,279.429,279.8404,279.4192,279.4877,7166.0
2024-04-15 15:10:00,285.27,285.42,285.01,285.17,4588.0,279.4877,279.6347,279.233,279.3898,4588.0
2024-04-15 15:15:00,285.09,285.14,284.49,284.76,19369.0,279.3114,279.3604,278.7236,278.9881,19369.0
2024-04-15 15:20:00,284.78,284.98,284.68,284.93,11404.0,279.0077,279.2036,278.9097,279.1546,11404.0
2024-04-15 15:25:00,284.97,285.15,284.89,284.9,6399.0,279.1938,279.3702,279.1154,279.1252,6399.0
2024-04-15 15:30:00,284.96,285.23,284.84,285.08,8947.0,279.184,279.4486,279.0665,279.3016,8947.0
2024-04-15 15:35:00,285.1,285.1,284.49,284.68,8161.0,279.3212,279.3212,278.7236,278.9097,8161.0
2024-04-15 15:40:00,284.68,284.71,284.35,284.57,10304.0,278.9097,278.9391,278.5864,278.8019,10304.0
2024-04-15 15:45:00,284.62,285.36,284.57,285.22,17161.0,278.8509,279.5759,278.8019,279.4388,17161.0
2024-04-15 15:50:00,285.16,285.35,285.08,285.3,17027.0,279.38,279.5661,279.3016,279.5171,17027.0
2024-04-15 15:55:00,285.23,285.33,284.56,284.76,59854.0,279.4486,279.5465,278.7921,278.9881,59854.0
2024-04-16 09:30:00,285.46,286.38,285.26,286.38,18361.0,279.6739,280.5752,279.4779,280.5752,18361.0
2024-04-16 09:35:00,285.9,286.36,285.38,285.99,8073.0,280.105,280.5556,279.5955,280.1931,8073.0
2024-04-16 09:40:00,285.65,285.72,285.38,285.47,2189.0,279.86,279.9286,279.5955,279.6837,2189.0
2024-04-16 09:45:00,285.87,285.94,285.39,285.39,4428.0,280.0756,280.1442,279.6053,279.6053,4428.0
2024-04-16 09:50:00,285.32,285.88,285.32,285.74,4753.0,279.5367,280.0854,279.5367,279.9482,4753.0
2024-04-16 09:55:00,285.77,286.2,285.63,285.84,5761.0,279.9776,280.3989,279.8404,280.0462,5761.0
2024-04-16 10:00:00,285.79,285.98,285.37,285.46,4205.0,279.9972,280.1834,279.5857,279.6739,4205.0
2024-04-16 10:05:00,285.49,285.67,285.36,285.67,1000.0,279.7033,279.8796,279.5759,279.8796,1000.0
2024-04-16 10:10:00,285.55,285.75,285.3,285.41,3700.0,279.7621,279.958,279.5171,279.6249,3700.0
2024-04-16 10:15:00,285.29,285.38,284.85,284.85,2980.0,279.5073,279.5955,279.0763,279.0763,2980.0
2024-04-16 10:20:00,284.85,284.85,284.44,284.46,10496.0,279.0763,279.0763,278.6746,278.6942,10496.0
2024-04-16 10:25:00,284.54,284.64,284.28,284.29,1548.0,278.7725,278.8705,278.5178,278.5276,1548.0
2024-04-16 10:30:00,284.33,284.44,284.14,284.3,934.0,278.5668,278.6746,278.3806,278.5374,934.0
2024-04-16 10:35:00,284.21,284.21,283.72,283.99,2788.0,278.4492,278.4492,277.9692,278.2337,2788.0
2024-04-16 10:40:00,283.99,284.26,283.92,284.25,1320.0,278.2337,278.4982,278.1651,278.4884,1320.0
2024-04-16 10:45:00,284.25,284.45,283.99,284.23,2821.0,278.4884,278.6844,278.2337,278.4688,2821.0
2024-04-16 10:50:00,284.46,284.46,283.72,284.26,4778.0,278.6942,278.6942,277.9692,278.4982,4778.0
2024-04-16 10:55:00,284.34,284.74,284.17,284.57,6701.0,278.5766,278.9685,278.41,278.8019,6701.0
2024-04-16 11:00:00,284.59,284.73,284.39,284.73,2142.0,278.8215,278.9587,278.6256,278.9587,2142.0
2024-04-16 11:05:00,284.66,285.23,284.54,284.7,14451.0,278.8901,279.4486,278.7725,278.9293,14451.0
2024-04-16 11:10:00,284.97,285.12,284.73,284.85,1112.0,279.1938,279.3408,278.9587,279.0763,1112.0
2024-04-16 11:15:00,284.75,285.01,284.7,284.7,3225.0,278.9783,279.233,278.9293,278.9293,3225.0
2024-04-16 11:20:00,284.68,284.71,284.57,284.64,1894.0,278.9097,278.9391,278.8019,278.8705,1894.0
2024-04-16 11:25:00,284.67,284.79,284.64,284.78,2001.0,278.8999,279.0175,278.8705,279.0077,2001.0
2024-04-16 11:30:00,284.63,284.97,284.54,284.96,2444.0,278.8607,279.1938,278.7725,279.184,2444.0
2024-04-16 11:35:00,284.87,285.15,284.86,285.03,4141.0,279.0958,279.3702,279.0861,279.2526,4141.0
2024-04-16 11:40:00,285.04,285.44,285.04,285.28,8236.0,279.2624,279.6543,279.2624,279.4975,8236.0
2024-04-16 11:45:00,285.25,285.34,285.18,285.26,2545.0,279.4681,279.5563,279.3996,279.4779,2545.0
2024-04-16 11:50:00,285.28,285.88,285.26,285.88,3088.0,279.4975,280.0854,279.4779,280.0854,3088.0
2024-04-16 11:55:00,285.85,285.95,285.48,285.48,2355.0,280.056,280.154,279.6935,279.6935,2355.0
2024-04-16 12:00:00,285.41,285.52,285.36,285.44,2014.0,279.6249,279.7327,279.5759,279.6543,2014.0
2024-04-16 12:05:00,285.44,285.75,285.35,285.63,1265.0,279.6543,279.958,279.5661,279.8404,1265.0
2024-04-16 12:10:00,285.56,285.67,285.48,285.67,2100.0,279.7719,279.8796,279.6935,279.8796,2100.0
2024-04-16 12:15:00,285.63,285.72,285.55,285.55,2361.0,279.8404,279.9286,279.7621,279.7621,2361.0
2024-04-16 12:20:00,285.61,285.77,285.56,285.75,1936.0,279.8208,279.9776,279.7719,279.958,1936.0
2024-04-16 12:25:00,285.69,285.93,285.64,285.9,1312.0,279.8992,280.1344,279.8502,280.105,1312.0
2024-04-16 12:30:00,285.99,285.99,285.74,285.74,1418.0,280.1931,280.1931,279.9482,279.9482,1418.0
2024-04-16 12:35:00,285.62,285.63,285.5,285.5,1801.0,279.8306,279.8404,279.7131,279.7131,1801.0
2024-04-16 12:40:00,285.44,285.58,285.36,285.46,2441.0,279.6543,279.7915,279.5759,279.6739,2441.0
2024-04-16 12:45:00,285.32,285.66,285.32,285.63,4889.0,279.5367,279.8698,279.5367,279.8404,4889.0
2024-04-16 12:50:00,285.59,285.82,285.57,285.66,2511.0,279.8013,280.0266,279.7817,279.8698,2511.0
2024-04-16 12:55:00,285.53,285.53,285.41,285.47,2174.0,279.7425,279.7425,279.6249,279.6837,2174.0
2024-04-16 13:00:00,285.41,285.43,285.07,285.07,1470.0,279.6249,279.6445,279.2918,279.2918,1470.0
2024-04-16 13:05:00,285.03,285.42,284.94,285.42,3588.0,279.2526,279.6347,279.1644,279.6347,3588.0
2024-04-16 13:10:00,285.36,285.45,285.31,285.34,989.0,279.5759,279.6641,279.5269,279.5563,989.0
2024-04-16 13:15:00,285.39,285.4,285.18,285.35,1822.0,279.6053,279.6151,279.3996,279.5661,1822.0
2024-04-16 13:20:00,285.31,285.49,285.31,285.49,610.0,279.5269,279.7033,279.5269,279.7033,610.0
2024-04-16 13:25:00,285.45,285.5,285.25,285.25,2010.0,279.6641,279.7131,279.4681,279.4681,2010.0
2024-04-16 13:30:00,285.13,285.13,284.33,284.43,24327.0,279.3506,279.3506,278.5668,278.6648,24327.0
2024-04-16 13:35:00,284.54,284.72,284.4,284.7,10049.0,278.7725,278.9489,278.6354,278.9293,10049.0
2024-04-16 13:40:00,284.75,285.07,284.75,285.02,6500.0,278.9783,279.2918,278.9783,279.2428,6500.0
2024-04-16 13:45:00,285.02,285.06,284.57,284.57,3962.0,279.2428,279.282,278.8019,278.8019,3962.0
2024-04-16 13:50:00,284.54,284.54,284.19,284.49,3037.0,278.7725,278.7725,278.4296,278.7236,3037.0
2024-04-16 13:55:00,284.59,284.66,284.38,284.57,4266.0,278.8215,278.8901,278.6158,278.8019,4266.0
2024-04-16 14:00:00,284.51,284.51,284.35,284.36,1024.0,278.7431,278.7431,278.5864,278.5962,1024.0
2024-04-16 14:05:00,284.74,285.47,284.69,285.46,3806.0,278.9685,279.6837,278.9195,279.6739,3806.0
2024-04-16 14:10:00,285.38,285.54,284.78,284.78,3446.0,279.5955,279.7523,279.0077,279.0077,3446.0
2024-04-16 14:15:00,284.56,284.75,284.26,284.26,7441.0,278.7921,278.9783,278.4982,278.4982,7441.0
2024-04-16 14:20:00,284.29,284.29,283.68,283.99,16127.0,278.5276,278.5276,277.93,278.2337,16127.0
2024-04-16 14:25:00,284.05,284.36,283.9,283.9,3763.0,278.2925,278.5962,278.1455,278.1455,3763.0
2024-04-16 14:30:00,283.96,284.25,283.85,284.22,4364.0,278.2043,278.4884,278.0965,278.459,4364.0
2024-04-16 14:35:00,284.4,284.5,284.13,284.5,5656.0,278.6354,278.7333,278.3708,278.7333,5656.0
2024-04-16 14:40:00,284.4,284.64,284.4,284.59,3683.0,278.6354,278.8705,278.6354,278.8215,3683.0
2024-04-16 14:45:00,284.57,284.72,284.49,284.71,1618.0,278.8019,278.9489,278.7236,278.9391,1618.0
2024-04-16 14:50:00,284.7,285.1,284.69,285.04,2798.0,278.9293,279.3212,278.9195,279.2624,2798.0
2024-04-16 14:55:00,284.99,285.28,284.99,285.22,3342.0,279.2134,279.4975,279.2134,279.4388,3342.0
2024-04-16 15:00:00,285.34,285.43,285.26,285.27,3112.0,279.5563,279.6445,279.4779,279.4877,3112.0
2024-04-16 15:05:00,285.12,285.19,285.09,285.11,1542.0,279.3408,279.4094,279.3114,279.331,1542.0
2024-04-16 15:10:00,285.1,285.17,285.04,285.11,2214.0,279.3212,279.3898,279.2624,279.331,2214.0
2024-04-16 15:15:00,285.05,285.06,284.88,284.94,4731.0,279.2722,279.282,279.1056,279.1644,4731.0
2024-04-16 15:20:00,284.99,285.14,284.86,285.14,3896.0,279.2134,279.3604,279.0861,279.3604,3896.0
2024-04-16 15:25:00,285.15,285.43,285.14,285.43,2731.0,279.3702,279.6445,279.3604,279.6445,2731.0
2024-04-16 15:30:00,285.31,285.31,284.47,284.56,4978.0,279.5269,279.5269,278.704,278.7921,4978.0
2024-04-16 15:35:00,284.46,284.93,284.36,284.81,5587.0,278.6942,279.1546,278.5962,279.0371,5587.0
2024-04-16 15:40:00,284.86,285.2,284.78,285.14,5962.0,279.0861,279.4192,279.0077,279.3604,5962.0
2024-04-16 15:45:00,285.17,285.37,285.02,285.31,5284.0,279.3898,279.5857,279.2428,279.5269,5284.0
2024-04-16 15:50:00,285.36,285.74,285.25,285.65,15410.0,279.5759,279.9482,279.4681,279.86,15410.0
2024-04-16 15:55:00,285.71,285.77,284.92,285.3,72454.0,279.9188,279.9776,279.1448,279.5171,72454.0
2024-04-17 09:30:00,286.5,286.5,285.44,285.65,13136.0,280.6928,280.6928,279.6543,279.86,13136.0
2024-04-17 09:35:00,285.01,285.55,285.01,285.55,1524.0,279.233,279.7621,279.233,279.7621,1524.0
2024-04-17 09:40:00,285.57,285.58,285.08,285.39,1767.0,279.7817,279.7915,279.3016,279.6053,1767.0
2024-04-17 09:45:00,285.48,285.79,285.39,285.78,1313.0,279.6935,279.9972,279.6053,279.9874,1313.0
2024-04-17 09:50:00,285.73,286.06,285.7,286.05,550.0,279.9384,280.2617,279.909,280.2519,550.0
2024-04-17 09:55:00,285.88,285.92,285.59,285.59,2658.0,280.0854,280.1246,279.8013,279.8013,2658.0
2024-04-17 10:00:00,285.53,285.53,284.98,285.12,2202.0,279.7425,279.7425,279.2036,279.3408,2202.0
2024-04-17 10:05:00,285.26,285.33,284.87,284.88,2013.0,279.4779,279.5465,279.0958,279.1056,2013.0
2024-04-17 10:10:00,284.86,285.0,284.8,284.82,3025.0,279.0861,279.2232,279.0273,279.0469,3025.0
2024-04-17 10:15:00,284.82,285.14,284.66,285.14,3334.0,279.0469,279.3604,278.8901,279.3604,3334.0
2024-04-17 10:20:00,285.13,285.34,284.89,285.13,2667.0,279.3506,279.5563,279.1154,279.3506,2667.0
2024-04-17 10:25:00,285.2,285.34,285.11,285.2,900.0,279.4192,279.5563,279.331,279.4192,900.0
2024-04-17 10:30:00,285.3,285.6,285.3,285.48,2300.0,279.5171,279.8111,279.5171,279.6935,2300.0
2024-04-17 10:35:00,285.46,285.57,285.42,285.47,1867.0,279.6739,279.7817,279.6347,279.6837,1867.0
2024-04-17 10:40:00,285.42,285.43,285.36,285.43,400.0,279.6347,279.6445,279.5759,279.6445,400.0
2024-04-17 10:45:00,285.31,285.4,284.63,284.63,10770.0,279.5269,279.6151,278.8607,278.8607,10770.0
2024-04-17 10:50:00,284.76,284.76,284.07,284.33,2324.0,278.9881,278.9881,278.3121,278.5668,2324.0
2024-04-17 10:55:00,284.36,284.36,284.04,284.13,1424.0,278.5962,278.5962,278.2827,278.3708,1424.0
2024-04-17 11:00:00,284.13,284.48,284.12,284.47,2350.0,278.3708,278.7138,278.3611,278.704,2350.0
2024-04-17 11:05:00,284.5,284.63,284.27,284.52,2110.0,278.7333,278.8607,278.508,278.7529,2110.0
2024-04-17 11:10:00,284.51,284.71,284.4,284.4,2868.0,278.7431,278.9391,278.6354,278.6354,2868.0
2024-04-17 11:15:00,284.4,284.4,284.14,284.14,1828.0,278.6354,278.6354,278.3806,278.3806,1828.0
2024-04-17 11:20:00,284.09,284.16,283.81,283.92,2913.0,278.3317,278.4002,278.0573,278.1651,2913.0
2024-04-17 11:25:00,283.92,284.3,283.79,284.09,9514.0,278.1651,278.5374,278.0377,278.3317,9514.0
2024-04-17 11:30:00,283.99,284.14,283.81,284.14,2425.0,278.2337,278.3806,278.0573,278.3806,2425.0
2024-04-17 11:35:00,284.06,284.07,283.96,284.07,1443.0,278.3023,278.3121,278.2043,278.3121,1443.0
2024-04-17 11:40:00,284.0,284.43,283.99,284.29,2381.0,278.2435,278.6648,278.2337,278.5276,2381.0
2024-04-17 11:45:00,284.32,284.41,284.18,284.25,944.0,278.557,278.6452,278.4198,278.4884,944.0
2024-04-17 11:50:00,284.33,284.48,284.19,284.48,2232.0,278.5668,278.7138,278.4296,278.7138,2232.0
2024-04-17 11:55:00,284.44,284.57,284.4,284.41,1572.0,278.6746,278.8019,278.6354,278.6452,1572.0
2024-04-17 12:00:00,284.45,284.45,283.9,283.91,3315.0,278.6844,278.6844,278.1455,278.1553,3315.0
2024-04-17 12:05:00,283.94,284.26,283.87,284.2,2628.0,278.1847,278.4982,278.1161,278.4394,2628.0
2024-04-17 12:10:00,284.32,284.46,284.31,284.31,2111.0,278.557,278.6942,278.5472,278.5472,2111.0
2024-04-17 12:15:00,284.31,284.31,284.15,284.2,709.0,278.5472,278.5472,278.3904,278.4394,709.0
2024-04-17 12:20:00,284.23,284.49,284.22,284.49,1296.0,278.4688,278.7236,278.459,278.7236,1296.0
2024-04-17 12:25:00,284.47,284.53,284.26,284.29,1900.0,278.704,278.7627,278.4982,278.5276,1900.0
2024-04-17 12:30:00,284.14,284.16,283.94,284.0,2356.0,278.3806,278.4002,278.1847,278.2435,2356.0
2024-04-17 12:35:00,283.92,284.01,283.77,283.86,1563.0,278.1651,278.2533,278.0181,278.1063,1563.0
2024-04-17 12:40:00,283.94,284.02,283.77,283.77,1498.0,278.1847,278.2631,278.0181,278.0181,1498.0
2024-04-17 12:45:00,283.85,284.06,283.67,284.06,1200.0,278.0965,278.3023,277.9202,278.3023,1200.0
2024-04-17 12:50:00,284.06,284.09,283.88,284.09,1657.0,278.3023,278.3317,278.1259,278.3317,1657.0
2024-04-17 12:55:00,283.97,284.02,283.96,284.02,658.0,278.2141,278.2631,278.2043,278.2631,658.0
2024-04-17 13:00:00,283.98,283.98,283.8,283.81,3324.0,278.2239,278.2239,278.0475,278.0573,3324.0
2024-04-17 13:05:00,283.8,283.88,283.69,283.8,1705.0,278.0475,278.1259,277.9398,278.0475,1705.0
2024-04-17 13:10:00,283.74,283.89,283.73,283.89,1824.0,277.9888,278.1357,277.979,278.1357,1824.0
2024-04-17 13:15:00,283.98,284.43,283.98,284.43,2824.0,278.2239,278.6648,278.2239,278.6648,2824.0
2024-04-17 13:20:00,284.41,284.54,284.33,284.52,1722.0,278.6452,278.7725,278.5668,278.7529,1722.0
2024-04-17 13:25:00,284.53,284.55,284.41,284.46,1531.0,278.7627,278.7823,278.6452,278.6942,1531.0
2024-04-17 13:30:00,284.55,284.56,284.26,284.26,2422.0,278.7823,278.7921,278.4982,278.4982,2422.0
2024-04-17 13:35:00,284.36,284.42,284.3,284.41,3593.0,278.5962,278.655,278.5374,278.6452,3593.0
2024-04-17 13:40:00,284.49,284.58,284.22,284.44,2453.0,278.7236,278.8117,278.459,278.6746,2453.0
2024-04-17 13:45:00,284.33,284.41,284.29,284.38,1557.0,278.5668,278.6452,278.5276,278.6158,1557.0
2024-04-17 13:50:00,284.38,284.6,284.32,284.55,4299.0,278.6158,278.8313,278.557,278.7823,4299.0
2024-04-17 13:55:00,284.64,284.75,284.41,284.52,2374.0,278.8705,278.9783,278.6452,278.7529,2374.0
2024-04-17 14:00:00,284.42,284.58,284.01,284.4,23598.0,278.655,278.8117,278.2533,278.6354,23598.0
2024-04-17 14:05:00,284.39,284.76,284.12,284.63,7783.0,278.6256,278.9881,278.3611,278.8607,7783.0
2024-04-17 14:10:00,284.47,284.55,284.38,284.55,1225.0,278.704,278.7823,278.6158,278.7823,1225.0
2024-04-17 14:15:00,284.43,284.81,284.43,284.47,3156.0,278.6648,279.0371,278.6648,278.704,3156.0
2024-04-17 14:20:00,284.48,284.48,283.97,284.16,5234.0,278.7138,278.7138,278.2141,278.4002,5234.0
2024-04-17 14:25:00,284.13,284.49,283.98,284.07,5573.0,278.3708,278.7236,278.2239,278.3121,5573.0
2024-04-17 14:30:00,284.11,284.43,284.03,284.37,3573.0,278.3513,278.6648,278.2729,278.606,3573.0
2024-04-17 14:35:00,284.41,284.91,284.34,284.91,2035.0,278.6452,279.135,278.5766,279.135,2035.0
2024-04-17 14:40:00,285.06,285.48,284.86,285.38,2922.0,279.282,279.6935,279.0861,279.5955,2922.0
2024-04-17 14:45:00,285.36,285.36,285.02,285.02,13717.0,279.5759,279.5759,279.2428,279.2428,13717.0
2024-04-17 14:50:00,285.09,285.26,284.71,284.71,1794.0,279.3114,279.4779,278.9391,278.9391,1794.0
2024-04-17 14:55:00,284.84,285.08,284.74,284.85,1836.0,279.0665,279.3016,278.9685,279.0763,1836.0
2024-04-17 15:00:00,284.89,284.89,284.64,284.65,2348.0,279.1154,279.1154,278.8705,278.8803,2348.0
2024-04-17 15:05:00,284.71,284.77,284.59,284.59,2905.0,278.9391,278.9979,278.8215,278.8215,2905.0
2024-04-17 15:10:00,284.47,284.47,284.27,284.4,828.0,278.704,278.704,278.508,278.6354,828.0
2024-04-17 15:15:00,284.44,284.66,284.33,284.33,5768.0,278.6746,278.8901,278.5668,278.5668,5768.0
2024-04-17 15:20:00,284.49,284.83,284.45,284.69,2692.0,278.7236,279.0567,278.6844,278.9195,2692.0
2024-04-17 15:25:00,284.85,284.91,284.65,284.78,1527.0,279.0763,279.135,278.8803,279.0077,1527.0
2024-04-17 15:30:00,284.92,285.13,284.88,285.09,3520.0,279.1448,279.3506,279.1056,279.3114,3520.0
2024-04-17 15:35:00,285.06,285.08,284.83,285.0,5091.0,279.282,279.3016,279.0567,279.2232,5091.0
2024-04-17 15:40:00,284.92,285.09,284.85,285.06,3368.0,279.1448,279.3114,279.0763,279.282,3368.0
2024-04-17 15:45:00,285.06,285.31,285.06,285.2,5774.0,279.282,279.5269,279.282,279.4192,5774.0
2024-04-17 15:50:00,285.11,285.18,284.84,285.15,8286.0,279.331,279.3996,279.0665,279.3702,8286.0
2024-04-17 15:55:00,285.13,285.14,284.46,284.46,43966.0,279.3506,279.3604,278.6942,278.6942,43966.0
2024-04-18 09:30:00,284.02,285.4,284.02,284.79,10290.0,278.2631,279.6151,278.2631,279.0175,10290.0
2024-04-18 09:35:00,284.59,284.99,284.59,284.99,925.0,278.8215,279.2134,278.8215,279.2134,925.0
2024-04-18 09:40:00,284.96,285.29,284.83,284.83,1606.0,279.184,279.5073,279.0567,279.0567,1606.0
2024-04-18 09:45:00,284.59,284.79,284.5,284.59,1291.0,278.8215,279.0175,278.7333,278.8215,1291.0
2024-04-18 09:50:00,284.56,284.92,284.49,284.92,5379.0,278.7921,279.1448,278.7236,279.1448,5379.0
2024-04-18 09:55:00,285.2,285.56,284.97,285.52,2386.0,279.4192,279.7719,279.1938,279.7327,2386.0
2024-04-18 10:00:00,285.28,285.47,285.25,285.26,2875.0,279.4975,279.6837,279.4681,279.4779,2875.0
2024-04-18 10:05:00,285.32,286.04,285.32,285.96,11828.0,279.5367,280.2421,279.5367,280.1638,11828.0
2024-04-18 10:10:00,286.06,286.16,285.77,285.96,1942.0,280.2617,280.3597,279.9776,280.1638,1942.0
2024-04-18 10:15:00,285.96,286.18,285.84,286.18,2598.0,280.1638,280.3793,280.0462,280.3793,2598.0
2024-04-18 10:20:00,286.18,286.18,285.74,285.98,6573.0,280.3793,280.3793,279.9482,280.1834,6573.0
2024-04-18 10:25:00,286.01,286.48,285.96,286.34,2709.0,280.2127,280.6732,280.1638,280.5361,2709.0
2024-04-18 10:30:00,286.5,286.68,286.34,286.68,2343.0,280.6928,280.8692,280.5361,280.8692,2343.0
2024-04-18 10:35:00,286.79,286.79,286.53,286.55,948.0,280.9769,280.9769,280.7222,280.7418,948.0
2024-04-18 10:40:00,286.42,286.78,286.42,286.75,4671.0,280.6144,280.9671,280.6144,280.9377,4671.0
2024-04-18 10:45:00,286.76,286.87,286.61,286.69,2208.0,280.9475,281.0553,280.8006,280.879,2208.0
2024-04-18 10:50:00,286.76,286.91,286.36,286.52,2281.0,280.9475,281.0945,280.5556,280.7124,2281.0
2024-04-18 10:55:00,286.54,286.71,286.52,286.59,1813.0,280.732,280.8986,280.7124,280.781,1813.0
2024-04-18 11:00:00,286.55,286.69,286.53,286.59,1407.0,280.7418,280.879,280.7222,280.781,1407.0
2024-04-18 11:05:00,286.6,286.73,286.35,286.35,1624.0,280.7908,280.9181,280.5459,280.5459,1624.0
2024-04-18 11:10:00,286.4,286.61,286.4,286.49,3566.0,280.5948,280.8006,280.5948,280.683,3566.0
2024-04-18 11:15:00,286.56,286.63,286.44,286.57,2468.0,280.7516,280.8202,280.634,280.7614,2468.0
2024-04-18 11:20:00,286.59,286.81,286.56,286.71,2757.0,280.781,280.9965,280.7516,280.8986,2757.0
2024-04-18 11:25:00,286.65,286.65,286.28,286.28,2229.0,280.8398,280.8398,280.4773,280.4773,2229.0
2024-04-18 11:30:00,286.26,286.32,285.95,285.96,5564.0,280.4577,280.5165,280.154,280.1638,5564.0
2024-04-18 11:35:00,286.13,286.53,286.13,286.41,1382.0,280.3303,280.7222,280.3303,280.6046,1382.0
2024-04-18 11:40:00,286.44,286.44,286.26,286.26,874.0,280.634,280.634,280.4577,280.4577,874.0
2024-04-18 11:45:00,286.25,286.36,286.24,286.34,2000.0,280.4479,280.5556,280.4381,280.5361,2000.0
2024-04-18 11:50:00,286.45,286.58,286.31,286.48,4405.0,280.6438,280.7712,280.5067,280.6732,4405.0
2024-04-18 11:55:00,286.5,286.68,286.5,286.68,1122.0,280.6928,280.8692,280.6928,280.8692,1122.0
2024-04-18 12:00:00,286.73,286.73,286.39,286.39,1907.0,280.9181,280.9181,280.585,280.585,1907.0
2024-04-18 12:05:00,286.48,286.48,286.18,286.18,2467.0,280.6732,280.6732,280.3793,280.3793,2467.0
2024-04-18 12:10:00,286.22,286.3,286.22,286.26,540.0,280.4185,280.4969,280.4185,280.4577,540.0
2024-04-18 12:15:00,286.25,286.45,286.25,286.45,575.0,280.4479,280.6438,280.4479,280.6438,575.0
2024-04-18 12:20:00,286.37,286.42,286.37,286.37,400.0,280.5654,280.6144,280.5654,280.5654,400.0
2024-04-18 12:25:00,286.48,286.56,286.28,286.41,5978.0,280.6732,280.7516,280.4773,280.6046,5978.0
2024-04-18 12:30:00,286.39,286.39,286.07,286.1,1184.0,280.585,280.585,280.2715,280.3009,1184.0
2024-04-18 12:35:00,286.18,286.56,286.18,286.38,1305.0,280.3793,280.7516,280.3793,280.5752,1305.0
2024-04-18 12:40:00,286.4,286.43,286.29,286.43,4004.0,280.5948,280.6242,280.4871,280.6242,4004.0
2024-04-18 12:45:00,286.34,286.34,286.05,286.07,1944.0,280.5361,280.5361,280.2519,280.2715,1944.0
2024-04-18 12:50:00,286.14,286.14,285.81,285.99,1212.0,280.3401,280.3401,280.0168,280.1931,1212.0
2024-04-18 12:55:00,285.8,286.01,285.71,285.71,1574.0,280.007,280.2127,279.9188,279.9188,1574.0
2024-04-18 13:00:00,285.74,285.89,285.67,285.68,1360.0,279.9482,280.0952,279.8796,279.8894,1360.0
2024-04-18 13:05:00,285.59,285.63,285.42,285.42,1425.0,279.8013,279.8404,279.6347,279.6347,1425.0
2024-04-18 13:10:00,285.37,285.46,285.28,285.45,1402.0,279.5857,279.6739,279.4975,279.6641,1402.0
2024-04-18 13:15:00,285.5,285.5,284.91,285.09,1500.0,279.7131,279.7131,279.135,279.3114,1500.0
2024-04-18 13:20:00,285.21,285.28,285.1,285.13,1107.0,279.429,279.4975,279.3212,279.3506,1107.0
2024-04-18 13:25:00,285.05,285.41,285.05,285.41,1509.0,279.2722,279.6249,279.2722,279.6249,1509.0
2024-04-18 13:30:00,285.29,285.3,285.15,285.19,812.0,279.5073,279.5171,279.3702,279.4094,812.0
2024-04-18 13:35:00,285.25,285.25,285.25,285.25,400.0,279.4681,279.4681,279.4681,279.4681,400.0
2024-04-18 13:40:00,285.15,285.2,285.01,285.17,2222.0,279.3702,279.4192,279.233,279.3898,2222.0
2024-04-18 13:45:00,285.22,285.33,285.19,285.19,1637.0,279.4388,279.5465,279.4094,279.4094,1637.0
2024-04-18 13:50:00,285.25,285.25,285.1,285.24,1494.0,279.4681,279.4681,279.3212,279.4583,1494.0
2024-04-18 13:55:00,285.35,285.35,285.26,285.27,945.0,279.5661,279.5661,279.4779,279.4877,945.0
2024-04-18 14:00:00,285.3,285.34,285.21,285.34,1096.0,279.5171,279.5563,279.429,279.5563,1096.0
2024-04-18 14:05:00,285.17,285.24,285.08,285.15,1301.0,279.3898,279.4583,279.3016,279.3702,1301.0
2024-04-18 14:10:00,285.1,285.17,284.94,285.05,1302.0,279.3212,279.3898,279.1644,279.2722,1302.0
2024-04-18 14:15:00,285.23,285.58,285.18,285.48,3869.0,279.4486,279.7915,279.3996,279.6935,3869.0
2024-04-18 14:20:00,285.56,285.83,285.56,285.8,1170.0,279.7719,280.0364,279.7719,280.007,1170.0
2024-04-18 14:25:00,285.62,285.62,285.31,285.31,1788.0,279.8306,279.8306,279.5269,279.5269,1788.0
2024-04-18 14:30:00,285.43,285.52,285.29,285.29,4313.0,279.6445,279.7327,279.5073,279.5073,4313.0
2024-04-18 14:35:00,285.25,285.68,285.25,285.63,3972.0,279.4681,279.8894,279.4681,279.8404,3972.0
2024-04-18 14:40:00,285.58,285.72,285.51,285.72,1979.0,279.7915,279.9286,279.7229,279.9286,1979.0
2024-04-18 14:45:00,285.7,285.84,285.61,285.73,2816.0,279.909,280.0462,279.8208,279.9384,2816.0
2024-04-18 14:50:00,285.64,285.69,285.52,285.56,1541.0,279.8502,279.8992,279.7327,279.7719,1541.0
2024-04-18 14:55:00,285.57,285.58,285.43,285.43,980.0,279.7817,279.7915,279.6445,279.6445,980.0
2024-04-18 15:00:00,285.4,285.46,285.18,285.3,3540.0,279.6151,279.6739,279.3996,279.5171,3540.0
2024-04-18 15:05:00,285.3,285.51,285.29,285.31,2220.0,279.5171,279.7229,279.5073,279.5269,2220.0
2024-04-18 15:10:00,285.35,285.45,285.13,285.13,1988.0,279.5661,279.6641,279.3506,279.3506,1988.0
2024-04-18 15:15:00,285.15,285.18,285.04,285.12,1200.0,279.3702,279.3996,279.2624,279.3408,1200.0
2024-04-18 15:20:00,284.98,285.21,284.98,285.21,1843.0,279.2036,279.429,279.2036,279.429,1843.0
2024-04-18 15:25:00,285.14,285.26,285.04,285.21,2009.0,279.3604,279.4779,279.2624,279.429,2009.0
2024-04-18 15:30:00,285.25,285.64,285.25,285.64,2340.0,279.4681,279.8502,279.4681,279.8502,2340.0
2024-04-18 15:35:00,285.76,285.88,285.64,285.64,2796.0,279.9678,280.0854,279.8502,279.8502,2796.0
2024-04-18 15:40:00,285.64,285.83,285.6,285.68,3090.0,279.8502,280.0364,279.8111,279.8894,3090.0
2024-04-18 15:45:00,285.88,285.88,285.56,285.56,9364.0,280.0854,280.0854,279.7719,279.7719,9364.0
2024-04-18 15:50:00,285.65,285.94,285.19,285.23,13301.0,279.86,280.1442,279.4094,279.4486,13301.0
2024-04-18 15:55:00,285.24,285.47,285.02,285.4,30999.0,279.4583,279.6837,279.2428,279.6151,30999.0
2024-04-19 09:30:00,287.43,287.88,286.87,287.84,48122.0,281.604,282.0448,281.0553,282.0056,48122.0
2024-04-19 09:35:00,287.1,287.73,286.89,287.54,1951.0,281.2806,281.8979,281.0749,281.7117,1951.0
2024-04-19 09:40:00,287.74,287.75,287.28,287.36,2693.0,281.9077,281.9175,281.457,281.5354,2693.0
2024-04-19 09:45:00,287.37,287.64,287.12,287.12,2886.0,281.5452,281.8097,281.3002,281.3002,2886.0
2024-04-19 09:50:00,286.97,287.62,286.73,287.62,2234.0,281.1533,281.7901,280.9181,281.7901,2234.0
2024-04-19 09:55:00,287.62,287.77,287.43,287.66,1256.0,281.7901,281.9371,281.604,281.8293,1256.0
2024-04-19 10:00:00,287.71,288.04,287.68,287.99,2931.0,281.8783,282.2016,281.8489,282.1526,2931.0
2024-04-19 10:05:00,288.09,288.18,288.08,288.08,7363.0,282.2506,282.3388,282.2408,282.2408,7363.0
2024-04-19 10:10:00,287.87,288.14,287.87,288.09,2494.0,282.035,282.2996,282.035,282.2506,2494.0
2024-04-19 10:15:00,288.11,288.16,287.82,288.14,1861.0,282.2702,282.3192,281.9861,282.2996,1861.0
2024-04-19 10:20:00,288.15,288.5,288.09,288.5,3503.0,282.3094,282.6523,282.2506,282.6523,3503.0
2024-04-19 10:25:00,287.93,288.49,287.93,288.49,1360.0,282.0938,282.6425,282.0938,282.6425,1360.0
2024-04-19 10:30:00,288.45,288.57,288.16,288.26,1834.0,282.6033,282.7209,282.3192,282.4171,1834.0
2024-04-19 10:35:00,288.11,288.14,287.89,288.06,1478.0,282.2702,282.2996,282.0546,282.2212,1478.0
2024-04-19 10:40:00,287.77,288.22,287.77,288.1,5006.0,281.9371,282.3779,281.9371,282.2604,5006.0
2024-04-19 10:45:00,288.12,288.41,288.12,288.38,2000.0,282.28,282.5641,282.28,282.5347,2000.0
2024-04-19 10:50:00,288.28,288.36,287.95,288.17,6947.0,282.4367,282.5151,282.1134,282.329,6947.0
2024-04-19 10:55:00,287.84,288.0,287.84,287.96,2000.0,282.0056,282.1624,282.0056,282.1232,2000.0
2024-04-19 11:00:00,287.84,287.98,287.74,287.93,2503.0,282.0056,282.1428,281.9077,282.0938,2503.0
2024-04-19 11:05:00,288.08,288.43,288.04,288.43,1400.0,282.2408,282.5837,282.2016,282.5837,1400.0
2024-04-19 11:10:00,288.44,288.55,288.44,288.44,1144.0,282.5935,282.7013,282.5935,282.5935,1144.0
2024-04-19 11:15:00,288.33,288.71,288.03,288.71,13805.0,282.4857,282.858,282.1918,282.858,13805.0
2024-04-19 11:20:00,288.88,288.92,288.66,288.73,2199.0,283.0246,283.0638,282.809,282.8776,2199.0
2024-04-19 11:25:00,288.81,288.98,288.76,288.98,2829.0,282.956,283.1225,282.907,283.1225,2829.0
2024-04-19 11:30:00,288.88,288.88,288.69,288.69,1125.0,283.0246,283.0246,282.8384,282.8384,1125.0
2024-04-19 11:35:00,288.8,289.18,288.68,289.17,8745.0,282.9462,283.3185,282.8286,283.3087,8745.0
2024-04-19 11:40:00,289.05,289.11,288.8,288.8,3757.0,283.1911,283.2499,282.9462,282.9462,3757.0
2024-04-19 11:45:00,288.89,289.19,288.89,289.19,1888.0,283.0344,283.3283,283.0344,283.3283,1888.0
2024-04-19 11:50:00,289.07,289.23,289.07,289.23,1983.0,283.2107,283.3675,283.2107,283.3675,1983.0
2024-04-19 11:55:00,289.24,289.24,289.0,289.19,2198.0,283.3773,283.3773,283.1421,283.3283,2198.0
2024-04-19 12:00:00,289.19,289.27,288.91,289.06,4248.0,283.3283,283.4067,283.054,283.2009,4248.0
2024-04-19 12:05:00,289.09,289.23,289.03,289.06,3302.0,283.2303,283.3675,283.1715,283.2009,3302.0
2024-04-19 12:10:00,289.08,289.08,288.85,289.01,3351.0,283.2205,283.2205,282.9952,283.1519,3351.0
2024-04-19 12:15:00,289.05,289.05,288.75,288.82,4866.0,283.1911,283.1911,282.8972,282.9658,4866.0
2024-04-19 12:20:00,288.8,288.94,288.78,288.91,1885.0,282.9462,283.0834,282.9266,283.054,1885.0
2024-04-19 12:25:00,288.94,289.02,288.86,288.86,3065.0,283.0834,283.1617,283.005,283.005,3065.0
2024-04-19 12:30:00,288.85,288.91,288.72,288.77,1813.0,282.9952,283.054,282.8678,282.9168,1813.0
2024-04-19 12:35:00,288.87,288.88,288.66,288.77,4787.0,283.0148,283.0246,282.809,282.9168,4787.0
2024-04-19 12:40:00,288.8,289.0,288.68,288.99,5594.0,282.9462,283.1421,282.8286,283.1323,5594.0
2024-04-19 12:45:00,288.86,288.99,288.73,288.73,2593.0,283.005,283.1323,282.8776,282.8776,2593.0
2024-04-19 12:50:00,288.88,289.29,288.88,289.0,6424.0,283.0246,283.4263,283.0246,283.1421,6424.0
2024-04-19 12:55:00,289.02,289.24,288.98,289.18,4341.0,283.1617,283.3773,283.1225,283.3185,4341.0
2024-04-19 13:00:00,289.13,289.24,289.08,289.08,4026.0,283.2695,283.3773,283.2205,283.2205,4026.0
2024-04-19 13:05:00,288.96,288.96,288.5,288.5,5365.0,283.1029,283.1029,282.6523,282.6523,5365.0
2024-04-19 13:10:00,288.44,288.79,288.44,288.73,5825.0,282.5935,282.9364,282.5935,282.8776,5825.0
2024-04-19 13:15:00,288.7,288.82,288.54,288.61,2708.0,282.8482,282.9658,282.6915,282.76,2708.0
2024-04-19 13:20:00,288.82,288.82,288.57,288.7,1664.0,282.9658,282.9658,282.7209,282.8482,1664.0
2024-04-19 13:25:00,288.75,288.84,288.5,288.5,6321.0,282.8972,282.9854,282.6523,282.6523,6321.0
2024-04-19 13:30:00,288.61,288.79,288.56,288.6,4050.0,282.76,282.9364,282.7111,282.7502,4050.0
2024-04-19 13:35:00,288.61,288.77,288.46,288.55,8548.0,282.76,282.9168,282.6131,282.7013,8548.0
2024-04-19 13:40:00,288.6,288.79,288.54,288.75,3075.0,282.7502,282.9364,282.6915,282.8972,3075.0
2024-04-19 13:45:00,288.82,288.86,288.66,288.75,9036.0,282.9658,283.005,282.809,282.8972,9036.0
2024-04-19 13:50:00,288.81,289.24,288.68,289.2,11037.0,282.956,283.3773,282.8286,283.3381,11037.0
2024-04-19 13:55:00,289.2,289.23,288.81,288.99,1500.0,283.3381,283.3675,282.956,283.1323,1500.0
2024-04-19 14:00:00,288.91,288.92,288.69,288.78,1411.0,283.054,283.0638,282.8384,282.9266,1411.0
2024-04-19 14:05:00,288.77,289.04,288.7,288.86,2437.0,282.9168,283.1813,282.8482,283.005,2437.0
2024-04-19 14:10:00,288.8,288.87,288.75,288.84,5770.0,282.9462,283.0148,282.8972,282.9854,5770.0
2024-04-19 14:15:00,288.75,288.77,288.55,288.69,7429.0,282.8972,282.9168,282.7013,282.8384,7429.0
2024-04-19 14:20:00,288.76,288.94,288.68,288.81,5111.0,282.907,283.0834,282.8286,282.956,5111.0
2024-04-19 14:25:00,288.76,288.87,288.47,288.48,3142.0,282.907,283.0148,282.6229,282.6327,3142.0
2024-04-19 14:30:00,288.45,288.64,288.45,288.59,5079.0,282.6033,282.7894,282.6033,282.7404,5079.0
2024-04-19 14:35:00,288.63,288.66,288.37,288.46,5001.0,282.7796,282.809,282.5249,282.6131,5001.0
2024-04-19 14:40:00,288.18,288.42,287.9,288.28,9574.0,282.3388,282.5739,282.0644,282.4367,9574.0
2024-04-19 14:45:00,288.3,288.61,288.23,288.59,3090.0,282.4563,282.76,282.3877,282.7404,3090.0
2024-04-19 14:50:00,288.56,288.57,288.29,288.57,2809.0,282.7111,282.7209,282.4465,282.7209,2809.0
2024-04-19 14:55:00,288.62,288.88,288.62,288.65,1458.0,282.7698,283.0246,282.7698,282.7992,1458.0
2024-04-19 15:00:00,288.74,289.0,288.63,288.93,2665.0,282.8874,283.1421,282.7796,283.0736,2665.0
2024-04-19 15:05:00,288.86,288.9,288.6,288.65,4103.0,283.005,283.0442,282.7502,282.7992,4103.0
2024-04-19 15:10:00,288.6,288.65,288.45,288.55,4585.0,282.7502,282.7992,282.6033,282.7013,4585.0
2024-04-19 15:15:00,288.51,288.64,288.32,288.56,3695.0,282.6621,282.7894,282.4759,282.7111,3695.0
2024-04-19 15:20:00,288.6,288.64,288.42,288.42,1200.0,282.7502,282.7894,282.5739,282.5739,1200.0
2024-04-19 15:25:00,288.4,288.78,288.36,288.56,3273.0,282.5543,282.9266,282.5151,282.7111,3273.0
2024-04-19 15:30:00,288.53,288.84,288.53,288.84,3964.0,282.6817,282.9854,282.6817,282.9854,3964.0
2024-04-19 15:35:00,288.76,288.99,288.56,288.76,2474.0,282.907,283.1323,282.7111,282.907,2474.0
2024-04-19 15:40:00,288.75,289.04,288.67,289.03,6491.0,282.8972,283.1813,282.8188,283.1715,6491.0
2024-04-19 15:45:00,288.9,289.19,288.75,289.04,5360.0,283.0442,283.3283,282.8972,283.1813,5360.0
2024-04-19 15:50:00,288.94,288.98,288.6,288.73,10627.0,283.0834,283.1225,282.7502,282.8776,10627.0
2024-04-19 15:55:00,288.76,288.8,288.5,288.67,37175.0,282.907,282.9462,282.6523,282.8188,37175.0
2024-04-22 09:30:00,290.0,290.2,289.04,289.8,20220.0,284.1219,284.3178,283.1813,283.9259,20220.0
2024-04-22 09:35:00,289.33,289.43,288.93,289.21,2473.0,283.4654,283.5634,283.0736,283.3479,2473.0
2024-04-22 09:40:00,289.17,289.17,288.59,288.99,2546.0,283.3087,283.3087,282.7404,283.1323,2546.0
2024-04-22 09:45:00,288.91,288.91,288.04,288.43,14785.0,283.054,283.054,282.2016,282.5837,14785.0
2024-04-22 09:50:00,288.78,289.59,288.68,289.59,1503.0,282.9266,283.7202,282.8286,283.7202,1503.0
2024-04-22 09:55:00,289.47,289.99,289.42,289.93,2817.0,283.6026,284.1121,283.5536,284.0533,2817.0
2024-04-22 10:00:00,290.0,290.39,289.71,290.14,4020.0,284.1219,284.504,283.8377,284.259,4020.0
2024-04-22 10:05:00,290.19,290.42,290.14,290.21,3261.0,284.308,284.5334,284.259,284.3276,3261.0
2024-04-22 10:10:00,290.46,290.46,289.74,290.15,9142.0,284.5725,284.5725,283.8671,284.2688,9142.0
2024-04-22 10:15:00,289.99,290.17,289.72,290.02,3535.0,284.1121,284.2884,283.8475,284.1415,3535.0
2024-04-22 10:20:00,290.2,290.49,289.97,290.37,2274.0,284.3178,284.6019,284.0925,284.4844,2274.0
2024-04-22 10:25:00,290.3,290.56,290.28,290.56,4395.0,284.4158,284.6705,284.3962,284.6705,4395.0
2024-04-22 10:30:00,290.42,290.42,290.2,290.24,2648.0,284.5334,284.5334,284.3178,284.357,2648.0
2024-04-22 10:35:00,290.3,290.3,289.89,290.18,4565.0,284.4158,284.4158,284.0141,284.2982,4565.0
2024-04-22 10:40:00,290.13,290.3,290.04,290.22,11786.0,284.2492,284.4158,284.1611,284.3374,11786.0
2024-04-22 10:45:00,290.23,290.34,290.22,290.26,1668.0,284.3472,284.455,284.3374,284.3766,1668.0
2024-04-22 10:50:00,290.28,290.42,290.17,290.3,1981.0,284.3962,284.5334,284.2884,284.4158,1981.0
2024-04-22 10:55:00,290.21,290.43,290.15,290.43,2268.0,284.3276,284.5432,284.2688,284.5432,2268.0
2024-04-22 11:00:00,290.39,290.55,290.25,290.49,3354.0,284.504,284.6607,284.3668,284.6019,3354.0
2024-04-22 11:05:00,290.6,290.6,290.37,290.46,2364.0,284.7097,284.7097,284.4844,284.5725,2364.0
2024-04-22 11:10:00,290.29,290.35,290.06,290.07,3745.0,284.406,284.4648,284.1807,284.1904,3745.0
2024-04-22 11:15:00,290.01,290.29,290.0,290.26,2288.0,284.1317,284.406,284.1219,284.3766,2288.0
2024-04-22 11:20:00,290.24,290.27,290.18,290.25,3951.0,284.357,284.3864,284.2982,284.3668,3951.0
2024-04-22 11:25:00,290.23,290.79,290.23,290.79,12032.0,284.3472,284.8959,284.3472,284.8959,12032.0
2024-04-22 11:30:00,290.81,290.88,290.43,290.52,4118.0,284.9154,284.984,284.5432,284.6313,4118.0
2024-04-22 11:35:00,290.48,290.55,290.43,290.47,1948.0,284.5921,284.6607,284.5432,284.5823,1948.0
2024-04-22 11:40:00,290.51,290.65,290.44,290.55,3841.0,284.6215,284.7587,284.5529,284.6607,3841.0
2024-04-22 11:45:00,290.56,290.76,290.56,290.66,1082.0,284.6705,284.8665,284.6705,284.7685,1082.0
2024-04-22 11:50:00,290.88,291.01,290.88,290.99,6905.0,284.984,285.1114,284.984,285.0918,6905.0
2024-04-22 11:55:00,291.01,291.15,291.01,291.05,1152.0,285.1114,285.2486,285.1114,285.1506,1152.0
2024-04-22 12:00:00,291.13,291.14,290.89,291.03,2229.0,285.229,285.2388,284.9938,285.131,2229.0
2024-04-22 12:05:00,291.07,291.22,291.01,291.2,2692.0,285.1702,285.3171,285.1114,285.2975,2692.0
2024-04-22 12:10:00,291.08,291.16,291.07,291.09,967.0,285.18,285.2584,285.1702,285.1898,967.0
2024-04-22 12:15:00,291.09,291.18,290.78,290.79,3393.0,285.1898,285.2779,284.8861,284.8959,3393.0
2024-04-22 12:20:00,290.76,290.83,290.75,290.75,5453.0,284.8665,284.935,284.8567,284.8567,5453.0
2024-04-22 12:25:00,290.71,290.92,290.71,290.88,2533.0,284.8175,285.0232,284.8175,284.984,2533.0
2024-04-22 12:30:00,290.92,290.92,290.85,290.92,41975.0,285.0232,285.0232,284.9546,285.0232,41975.0
2024-04-22 12:35:00,290.99,291.29,290.99,291.11,2580.0,285.0918,285.3857,285.0918,285.2094,2580.0
2024-04-22 12:40:00,291.16,291.3,291.16,291.29,2199.0,285.2584,285.3955,285.2584,285.3857,2199.0
2024-04-22 12:45:00,291.27,291.43,291.22,291.35,4500.0,285.3661,285.5229,285.3171,285.4445,4500.0
2024-04-22 12:50:00,291.35,291.35,291.27,291.33,900.0,285.4445,285.4445,285.3661,285.4249,900.0
2024-04-22 12:55:00,291.24,291.43,291.24,291.37,2891.0,285.3367,285.5229,285.3367,285.4641,2891.0
2024-04-22 13:00:00,291.49,291.56,291.11,291.12,7289.0,285.5817,285.6502,285.2094,285.2192,7289.0
2024-04-22 13:05:00,291.06,291.11,290.93,291.01,5267.0,285.1604,285.2094,285.033,285.1114,5267.0
2024-04-22 13:10:00,291.0,291.07,290.91,291.03,1362.0,285.1016,285.1702,285.0134,285.131,1362.0
2024-04-22 13:15:00,290.96,291.1,290.84,291.1,4371.0,285.0624,285.1996,284.9448,285.1996,4371.0
2024-04-22 13:20:00,291.11,291.12,290.98,291.12,1768.0,285.2094,285.2192,285.082,285.2192,1768.0
2024-04-22 13:25:00,291.45,291.98,291.45,291.98,1326.0,285.5425,286.0617,285.5425,286.0617,1326.0
2024-04-22 13:30:00,292.03,292.2,291.92,292.2,2254.0,286.1107,286.2773,286.0029,286.2773,2254.0
2024-04-22 13:35:00,292.17,292.21,292.05,292.17,2306.0,286.2479,286.2871,286.1303,286.2479,2306.0
2024-04-22 13:40:00,292.06,292.18,291.98,291.98,2012.0,286.1401,286.2577,286.0617,286.0617,2012.0
2024-04-22 13:45:00,291.94,292.06,291.83,292.0,3880.0,286.0225,286.1401,285.9148,286.0813,3880.0
2024-04-22 13:50:00,291.97,292.63,291.9,292.51,4216.0,286.0519,286.6986,285.9834,286.581,4216.0
2024-04-22 13:55:00,292.49,292.49,292.24,292.25,1075.0,286.5614,286.5614,286.3165,286.3263,1075.0
2024-04-22 14:00:00,292.39,292.39,292.11,292.36,1717.0,286.4634,286.4634,286.1891,286.434,1717.0
2024-04-22 14:05:00,292.2,292.45,292.2,292.32,2184.0,286.2773,286.5222,286.2773,286.3948,2184.0
2024-04-22 14:10:00,292.32,292.32,292.14,292.22,829.0,286.3948,286.3948,286.2185,286.2969,829.0
2024-04-22 14:15:00,292.19,292.41,292.17,292.32,3546.0,286.2675,286.483,286.2479,286.3948,3546.0
2024-04-22 14:20:00,292.39,292.62,292.31,292.62,5002.0,286.4634,286.6888,286.385,286.6888,5002.0
2024-04-22 14:25:00,292.55,292.62,292.53,292.54,1834.0,286.6202,286.6888,286.6006,286.6104,1834.0
2024-04-22 14:30:00,292.61,292.71,292.57,292.59,2279.0,286.679,286.7769,286.6398,286.6594,2279.0
2024-04-22 14:35:00,292.59,292.68,292.59,292.62,2226.0,286.6594,286.7475,286.6594,286.6888,2226.0
2024-04-22 14:40:00,292.45,292.51,292.27,292.29,6849.0,286.5222,286.581,286.3459,286.3655,6849.0
2024-04-22 14:45:00,292.31,292.31,292.04,292.23,8118.0,286.385,286.385,286.1205,286.3067,8118.0
2024-04-22 14:50:00,292.24,292.26,292.04,292.09,12703.0,286.3165,286.3361,286.1205,286.1695,12703.0
2024-04-22 14:55:00,292.17,292.24,292.11,292.14,3161.0,286.2479,286.3165,286.1891,286.2185,3161.0
2024-04-22 15:00:00,292.25,292.31,292.04,292.12,2593.0,286.3263,286.385,286.1205,286.1989,2593.0
2024-04-22 15:05:00,292.12,292.12,291.89,291.96,2885.0,286.1989,286.1989,285.9736,286.0421,2885.0
2024-04-22 15:10:00,291.95,291.95,291.85,291.88,561.0,286.0323,286.0323,285.9344,285.9638,561.0
2024-04-22 15:15:00,291.89,291.97,291.82,291.91,4972.0,285.9736,286.0519,285.905,285.9932,4972.0
2024-04-22 15:20:00,291.86,291.97,291.85,291.89,4493.0,285.9442,286.0519,285.9344,285.9736,4493.0
2024-04-22 15:25:00,291.93,292.25,291.9,292.25,2690.0,286.0127,286.3263,285.9834,286.3263,2690.0
2024-04-22 15:30:00,292.12,292.16,291.76,291.76,4065.0,286.1989,286.2381,285.8462,285.8462,4065.0
2024-04-22 15:35:00,291.68,291.75,291.49,291.73,6479.0,285.7678,285.8364,285.5817,285.8168,6479.0
2024-04-22 15:40:00,291.73,291.83,291.67,291.71,4414.0,285.8168,285.9148,285.758,285.7972,4414.0
2024-04-22 15:45:00,291.79,292.09,291.79,292.09,5723.0,285.8756,286.1695,285.8756,286.1695,5723.0
2024-04-22 15:50:00,292.06,292.06,291.34,291.4,10922.0,286.1401,286.1401,285.4347,285.4935,10922.0
2024-04-22 15:55:00,291.4,291.47,291.06,291.34,29899.0,285.4935,285.5621,285.1604,285.4347,29899.0
2024-04-23 09:30:00,292.72,292.72,291.68,291.96,14517.0,286.7867,286.7867,285.7678,286.0421,14517.0
2024-04-23 09:35:00,291.97,293.0,291.92,292.62,6555.0,286.0519,287.0611,286.0029,286.6888,6555.0
2024-04-23 09:40:00,292.63,293.03,292.62,292.7,1512.0,286.6986,287.0905,286.6888,286.7671,1512.0
2024-04-23 09:45:00,292.7,293.05,292.36,293.04,2981.0,286.7671,287.11,286.434,287.1002,2981.0
2024-04-23 09:50:00,293.1,293.67,293.1,293.5,2839.0,287.159,287.7175,287.159,287.5509,2839.0
2024-04-23 09:55:00,293.5,293.71,293.29,293.38,2503.0,287.5509,287.7567,287.3452,287.4334,2503.0
2024-04-23 10:00:00,293.47,293.67,292.88,293.08,1500.0,287.5215,287.7175,286.9435,287.1394,1500.0
2024-04-23 10:05:00,292.95,293.12,292.71,293.08,2122.0,287.0121,287.1786,286.7769,287.1394,2122.0
2024-04-23 10:10:00,293.0,293.29,292.97,293.21,3336.0,287.0611,287.3452,287.0317,287.2668,3336.0
2024-04-23 10:15:00,293.15,293.24,292.86,293.24,1929.0,287.208,287.2962,286.9239,287.2962,1929.0
2024-04-23 10:20:00,293.01,293.09,292.69,293.06,1949.0,287.0709,287.1492,286.7573,287.1198,1949.0
2024-04-23 10:25:00,292.99,293.18,292.83,293.17,1300.0,287.0513,287.2374,286.8945,287.2276,1300.0
2024-04-23 10:30:00,293.06,293.56,293.06,293.28,3193.0,287.1198,287.6097,287.1198,287.3354,3193.0
2024-04-23 10:35:00,293.33,293.57,293.09,293.57,8278.0,287.3844,287.6195,287.1492,287.6195,8278.0
2024-04-23 10:40:00,293.41,294.13,293.4,293.8,11769.0,287.4627,288.1682,287.453,287.8448,11769.0
2024-04-23 10:45:00,293.75,294.26,293.66,294.08,6833.0,287.7959,288.2955,287.7077,288.1192,6833.0
2024-04-23 10:50:00,294.09,294.29,294.08,294.27,4176.0,288.129,288.3249,288.1192,288.3053,4176.0
2024-04-23 10:55:00,294.13,294.43,294.01,294.2,5050.0,288.1682,288.4621,288.0506,288.2367,5050.0
2024-04-23 11:00:00,294.17,294.17,293.84,293.91,4186.0,288.2073,288.2073,287.884,287.9526,4186.0
2024-04-23 11:05:00,294.01,294.22,293.11,293.11,9589.0,288.0506,288.2563,287.1688,287.1688,9589.0
2024-04-23 11:10:00,293.12,293.66,293.06,293.6,11099.0,287.1786,287.7077,287.1198,287.6489,11099.0
2024-04-23 11:15:00,293.75,293.82,293.57,293.82,2099.0,287.7959,287.8644,287.6195,287.8644,2099.0
2024-04-23 11:20:00,293.76,293.84,293.65,293.75,2151.0,287.8057,287.884,287.6979,287.7959,2151.0
2024-04-23 11:25:00,293.79,293.91,293.57,293.83,4736.0,287.835,287.9526,287.6195,287.8742,4736.0
2024-04-23 11:30:00,293.59,293.83,293.43,293.43,4049.0,287.6391,287.8742,287.4823,287.4823,4049.0
2024-04-23 11:35:00,293.62,293.8,293.62,293.68,1673.0,287.6685,287.8448,287.6685,287.7273,1673.0
2024-04-23 11:40:00,293.73,293.74,293.51,293.71,1751.0,287.7763,287.7861,287.5607,287.7567,1751.0
2024-04-23 11:45:00,293.62,293.73,293.51,293.72,2733.0,287.6685,287.7763,287.5607,287.7665,2733.0
2024-04-23 11:50:00,293.67,293.91,293.66,293.91,1800.0,287.7175,287.9526,287.7077,287.9526,1800.0
2024-04-23 11:55:00,293.87,294.0,293.78,293.98,1660.0,287.9134,288.0408,287.8252,288.0212,1660.0
2024-04-23 12:00:00,293.94,293.94,293.75,293.91,3295.0,287.982,287.982,287.7959,287.9526,3295.0
2024-04-23 12:05:00,293.96,294.01,293.81,293.99,1920.0,288.0016,288.0506,287.8546,288.031,1920.0
2024-04-23 12:10:00,294.0,294.2,294.0,294.2,1148.0,288.0408,288.2367,288.0408,288.2367,1148.0
2024-04-23 12:15:00,294.18,294.23,293.87,294.06,8048.0,288.2171,288.2661,287.9134,288.0996,8048.0
2024-04-23 12:20:00,293.96,294.11,293.93,294.08,4257.0,288.0016,288.1486,287.9722,288.1192,4257.0
2024-04-23 12:25:00,294.17,294.21,293.87,293.92,4386.0,288.2073,288.2465,287.9134,287.9624,4386.0
2024-04-23 12:30:00,293.97,294.39,293.97,294.3,1728.0,288.0114,288.4229,288.0114,288.3347,1728.0
2024-04-23 12:35:00,294.32,294.37,294.25,294.33,1668.0,288.3543,288.4033,288.2857,288.3641,1668.0
2024-04-23 12:40:00,294.41,294.49,294.25,294.37,3392.0,288.4425,288.5209,288.2857,288.4033,3392.0
2024-04-23 12:45:00,294.45,294.59,294.24,294.48,4388.0,288.4817,288.6188,288.2759,288.5111,4388.0
2024-04-23 12:50:00,294.55,294.7,294.55,294.61,1711.0,288.5796,288.7266,288.5796,288.6384,1711.0
2024-04-23 12:55:00,294.51,294.7,294.45,294.48,2233.0,288.5405,288.7266,288.4817,288.5111,2233.0
2024-04-23 13:00:00,294.54,294.59,294.38,294.38,3904.0,288.5698,288.6188,288.4131,288.4131,3904.0
2024-04-23 13:05:00,294.46,294.51,294.32,294.33,2235.0,288.4915,288.5405,288.3543,288.3641,2235.0
2024-04-23 13:10:00,294.23,294.43,294.14,294.15,1974.0,288.2661,288.4621,288.178,288.1877,1974.0
2024-04-23 13:15:00,294.1,294.1,293.91,293.91,2150.0,288.1388,288.1388,287.9526,287.9526,2150.0
2024-04-23 13:20:00,294.03,294.28,293.62,293.62,9861.0,288.0702,288.3151,287.6685,287.6685,9861.0
2024-04-23 13:25:00,293.73,293.9,293.62,293.69,10223.0,287.7763,287.9428,287.6685,287.7371,10223.0
2024-04-23 13:30:00,293.62,293.8,293.38,293.47,3549.0,287.6685,287.8448,287.4334,287.5215,3549.0
2024-04-23 13:35:00,293.47,293.55,293.38,293.42,6840.0,287.5215,287.5999,287.4334,287.4725,6840.0
2024-04-23 13:40:00,293.48,293.48,293.29,293.36,1730.0,287.5313,287.5313,287.3452,287.4138,1730.0
2024-04-23 13:45:00,293.35,293.35,293.2,293.26,1653.0,287.404,287.404,287.257,287.3158,1653.0
2024-04-23 13:50:00,293.2,293.21,293.04,293.13,6086.0,287.257,287.2668,287.1002,287.1884,6086.0
2024-04-23 13:55:00,292.94,292.94,292.65,292.88,5156.0,287.0023,287.0023,286.7182,286.9435,5156.0
2024-04-23 14:00:00,292.86,292.87,292.69,292.71,3722.0,286.9239,286.9337,286.7573,286.7769,3722.0
2024-04-23 14:05:00,292.76,292.95,292.68,292.9,4443.0,286.8259,287.0121,286.7475,286.9631,4443.0
2024-04-23 14:10:00,292.89,292.92,292.74,292.76,1911.0,286.9533,286.9827,286.8063,286.8259,1911.0
2024-04-23 14:15:00,292.75,292.97,292.75,292.83,4437.0,286.8161,287.0317,286.8161,286.8945,4437.0
2024-04-23 14:20:00,292.97,293.02,292.95,292.95,823.0,287.0317,287.0807,287.0121,287.0121,823.0
2024-04-23 14:25:00,293.03,293.16,292.99,293.05,3278.0,287.0905,287.2178,287.0513,287.11,3278.0
2024-04-23 14:30:00,292.94,292.97,292.78,292.81,2350.0,287.0023,287.0317,286.8455,286.8749,2350.0
2024-04-23 14:35:00,292.71,292.84,292.71,292.8,4304.0,286.7769,286.9043,286.7769,286.8651,4304.0
2024-04-23 14:40:00,292.82,293.01,292.66,292.92,2998.0,286.8847,287.0709,286.728,286.9827,2998.0
2024-04-23 14:45:00,292.97,292.97,292.73,292.73,638.0,287.0317,287.0317,286.7965,286.7965,638.0
2024-04-23 14:50:00,292.72,292.75,292.51,292.55,4059.0,286.7867,286.8161,286.581,286.6202,4059.0
2024-04-23 14:55:00,292.61,292.62,292.47,292.56,700.0,286.679,286.6888,286.5418,286.63,700.0
2024-04-23 15:00:00,292.6,292.6,292.49,292.59,1016.0,286.6692,286.6692,286.5614,286.6594,1016.0
2024-04-23 15:05:00,292.59,292.8,292.58,292.8,5460.0,286.6594,286.8651,286.6496,286.8651,5460.0
2024-04-23 15:10:00,292.83,292.86,292.74,292.81,5961.0,286.8945,286.9239,286.8063,286.8749,5961.0
2024-04-23 15:15:00,292.81,292.85,292.5,292.77,7592.0,286.8749,286.9141,286.5712,286.8357,7592.0
2024-04-23 15:20:00,292.85,292.85,292.46,292.49,1632.0,286.9141,286.9141,286.532,286.5614,1632.0
2024-04-23 15:25:00,292.46,292.52,292.29,292.38,3500.0,286.532,286.5908,286.3655,286.4536,3500.0
2024-04-23 15:30:00,292.38,292.38,292.07,292.11,7172.0,286.4536,286.4536,286.1499,286.1891,7172.0
2024-04-23 15:35:00,292.12,292.69,292.08,292.5,7372.0,286.1989,286.7573,286.1597,286.5712,7372.0
2024-04-23 15:40:00,292.57,292.58,292.35,292.36,4245.0,286.6398,286.6496,286.4242,286.434,4245.0
2024-04-23 15:45:00,292.36,292.55,292.35,292.55,15817.0,286.434,286.6202,286.4242,286.6202,15817.0
2024-04-23 15:50:00,292.55,292.65,292.4,292.65,26373.0,286.6202,286.7182,286.4732,286.7182,26373.0
2024-04-23 15:55:00,292.65,292.87,292.25,292.74,58341.0,286.7182,286.9337,286.3263,286.8063,58341.0
2024-04-24 09:30:00,289.19,290.37,285.27,286.1,67431.0,283.3283,284.4844,279.4877,280.3009,67431.0
2024-04-24 09:35:00,286.16,286.9,284.63,286.02,51403.0,280.3597,281.0847,278.8607,280.2225,51403.0
2024-04-24 09:40:00,286.13,286.22,282.41,283.18,57611.0,280.3303,280.4185,276.6857,277.4401,57611.0
2024-04-24 09:45:00,283.04,283.04,281.2,281.96,56673.0,277.3029,277.3029,275.5002,276.2448,56673.0
2024-04-24 09:50:00,281.86,283.74,280.0,280.57,73982.0,276.1469,277.9888,274.3246,274.883,73982.0
2024-04-24 09:55:00,280.5,280.6,279.52,279.52,33533.0,274.8144,274.9124,273.8543,273.8543,33533.0
2024-04-24 10:00:00,279.29,279.72,278.1,278.74,40818.0,273.629,274.0502,272.4631,273.0901,40818.0
2024-04-24 10:05:00,278.55,278.89,278.0,278.35,24747.0,272.904,273.2371,272.3651,272.708,24747.0
2024-04-24 10:10:00,278.38,278.7,277.62,278.61,34638.0,272.7374,273.0509,271.9928,272.9627,34638.0
2024-04-24 10:15:00,278.49,279.03,277.71,278.04,32531.0,272.8452,273.3742,272.081,272.4043,32531.0
2024-04-24 10:20:00,277.96,278.18,277.16,277.28,23546.0,272.3259,272.5415,271.5421,271.6597,23546.0
2024-04-24 10:25:00,277.16,278.21,276.9,278.13,31894.0,271.5421,272.5708,271.2874,272.4925,31894.0
2024-04-24 10:30:00,278.06,279.9,278.06,279.21,45215.0,272.4239,274.2266,272.4239,273.5506,45215.0
2024-04-24 10:35:00,279.32,279.45,278.27,278.27,18091.0,273.6583,273.7857,272.6296,272.6296,18091.0
2024-04-24 10:40:00,278.35,278.35,276.99,277.15,16718.0,272.708,272.708,271.3756,271.5323,16718.0
2024-04-24 10:45:00,277.16,277.54,275.59,276.24,21594.0,271.5421,271.9144,270.0039,270.6408,21594.0
2024-04-24 10:50:00,276.13,276.3,275.35,275.54,9452.0,270.533,270.6996,269.7688,269.955,9452.0
2024-04-24 10:55:00,275.37,276.5,275.31,276.36,7511.0,269.7884,270.8955,269.7296,270.7583,7511.0
2024-04-24 11:00:00,276.35,276.37,275.0,275.3,19316.0,270.7485,270.7681,269.4259,269.7198,19316.0
2024-04-24 11:05:00,275.15,276.09,274.95,275.65,15759.0,269.5729,270.4938,269.3769,270.0627,15759.0
2024-04-24 11:10:00,275.76,275.85,274.92,274.97,12724.0,270.1705,270.2587,269.3475,269.3965,12724.0
2024-04-24 11:15:00,275.07,275.3,275.04,275.04,8368.0,269.4945,269.7198,269.4651,269.4651,8368.0
2024-04-24 11:20:00,275.08,275.37,274.69,275.12,20434.0,269.5043,269.7884,269.1222,269.5435,20434.0
2024-04-24 11:25:00,275.08,275.83,274.31,275.83,26748.0,269.5043,270.2391,268.7499,270.2391,26748.0
2024-04-24 11:30:00,275.75,276.26,275.65,276.04,15193.0,270.1607,270.6604,270.0627,270.4448,15193.0
2024-04-24 11:35:00,275.97,276.1,275.88,276.09,14759.0,270.3762,270.5036,270.2881,270.4938,14759.0
2024-04-24 11:40:00,276.14,276.55,275.85,276.32,30370.0,270.5428,270.9445,270.2587,270.7192,30370.0
2024-04-24 11:45:00,276.34,276.84,276.34,276.61,17867.0,270.7387,271.2286,270.7387,271.0033,17867.0
2024-04-24 11:50:00,276.57,276.96,276.27,276.89,29525.0,270.9641,271.3462,270.6702,271.2776,29525.0
2024-04-24 11:55:00,276.96,277.06,276.27,276.56,22020.0,271.3462,271.4442,270.6702,270.9543,22020.0
2024-04-24 12:00:00,276.56,277.36,276.47,277.26,11210.0,270.9543,271.7381,270.8661,271.6401,11210.0
2024-04-24 12:05:00,277.36,277.36,276.55,276.72,14572.0,271.7381,271.7381,270.9445,271.111,14572.0
2024-04-24 12:10:00,276.76,276.77,276.55,276.68,10572.0,271.1502,271.16,270.9445,271.0719,10572.0
2024-04-24 12:15:00,276.68,276.8,276.53,276.7,21210.0,271.0719,271.1894,270.9249,271.0915,21210.0
2024-04-24 12:20:00,276.65,276.83,276.39,276.48,16217.0,271.0425,271.2188,270.7877,270.8759,16217.0
2024-04-24 12:25:00,276.49,276.83,276.41,276.8,14136.0,270.8857,271.2188,270.8073,271.1894,14136.0
2024-04-24 12:30:00,276.8,276.8,276.3,276.37,18199.0,271.1894,271.1894,270.6996,270.7681,18199.0
2024-04-24 12:35:00,276.37,276.67,276.09,276.63,18708.0,270.7681,271.0621,270.4938,271.0229,18708.0
2024-04-24 12:40:00,276.63,276.69,276.38,276.46,21293.0,271.0229,271.0817,270.7779,270.8563,21293.0
2024-04-24 12:45:00,276.54,276.54,275.46,275.95,32923.0,270.9347,270.9347,269.8766,270.3567,32923.0
2024-04-24 12:50:00,275.89,276.38,275.83,276.33,18249.0,270.2979,270.7779,270.2391,270.729,18249.0
2024-04-24 12:55:00,276.36,276.42,276.07,276.18,30899.0,270.7583,270.8171,270.4742,270.582,30899.0
2024-04-24 13:00:00,276.11,276.63,276.04,276.63,15023.0,270.5134,271.0229,270.4448,271.0229,15023.0
2024-04-24 13:05:00,276.64,277.25,276.64,277.19,13321.0,271.0327,271.6303,271.0327,271.5715,13321.0
2024-04-24 13:10:00,277.28,277.65,277.18,277.64,8391.0,271.6597,272.0222,271.5617,272.0124,8391.0
2024-04-24 13:15:00,277.63,278.05,277.39,277.97,16267.0,272.0026,272.4141,271.7675,272.3357,16267.0
2024-04-24 13:20:00,277.88,278.21,277.81,278.21,9865.0,272.2475,272.5708,272.179,272.5708,9865.0
2024-04-24 13:25:00,278.21,278.55,277.9,278.55,20266.0,272.5708,272.904,272.2671,272.904,20266.0
2024-04-24 13:30:00,278.55,278.73,278.37,278.72,11524.0,272.904,273.0803,272.7276,273.0705,11524.0
2024-04-24 13:35:00,278.66,278.97,278.59,278.82,7219.0,273.0117,273.3154,272.9431,273.1685,7219.0
2024-04-24 13:40:00,278.89,279.72,278.84,279.68,23179.0,273.2371,274.0502,273.1881,274.011,23179.0
2024-04-24 13:45:00,279.69,280.77,279.65,280.36,35405.0,274.0208,275.079,273.9817,274.6773,35405.0
2024-04-24 13:50:00,280.36,280.73,280.05,280.34,28842.0,274.6773,275.0398,274.3735,274.6577,28842.0
2024-04-24 13:55:00,280.26,280.54,279.73,280.25,24850.0,274.5793,274.8536,274.06,274.5695,24850.0
2024-04-24 14:00:00,280.21,280.21,279.89,280.12,20815.0,274.5303,274.5303,274.2168,274.4421,20815.0
2024-04-24 14:05:00,280.19,280.59,279.95,280.36,24911.0,274.5107,274.9026,274.2756,274.6773,24911.0
2024-04-24 14:10:00,280.24,280.37,279.97,280.06,19181.0,274.5597,274.6871,274.2952,274.3833,19181.0
2024-04-24 14:15:00,280.05,280.16,279.95,280.0,11443.0,274.3735,274.4813,274.2756,274.3246,11443.0
2024-04-24 14:20:00,280.08,280.08,279.45,279.5,21108.0,274.4029,274.4029,273.7857,273.8347,21108.0
2024-04-24 14:25:00,279.54,279.88,279.24,279.25,8437.0,273.8739,274.207,273.58,273.5898,8437.0
2024-04-24 14:30:00,279.19,279.6,279.14,279.48,13497.0,273.531,273.9327,273.482,273.8151,13497.0
2024-04-24 14:35:00,279.56,280.05,279.34,279.94,10323.0,273.8935,274.3735,273.6779,274.2658,10323.0
2024-04-24 14:40:00,279.93,280.05,279.67,279.87,8558.0,274.256,274.3735,274.0013,274.1972,8558.0
2024-04-24 14:45:00,279.78,279.87,279.49,279.69,7556.0,274.109,274.1972,273.8249,274.0208,7556.0
2024-04-24 14:50:00,279.69,279.96,279.64,279.83,9180.0,274.0208,274.2854,273.9719,274.158,9180.0
2024-04-24 14:55:00,279.85,279.9,278.77,278.85,10569.0,274.1776,274.2266,273.1195,273.1979,10569.0
2024-04-24 15:00:00,278.78,278.78,278.05,278.17,11918.0,273.1293,273.1293,272.4141,272.5317,11918.0
2024-04-24 15:05:00,278.05,278.93,278.0,278.72,20596.0,272.4141,273.2762,272.3651,273.0705,20596.0
2024-04-24 15:10:00,278.58,278.76,278.28,278.76,33429.0,272.9333,273.1097,272.6394,273.1097,33429.0
2024-04-24 15:15:00,278.76,279.3,278.5,279.3,13244.0,273.1097,273.6387,272.855,273.6387,13244.0
2024-04-24 15:20:00,279.33,279.71,279.05,279.52,19138.0,273.6681,274.0404,273.3938,273.8543,19138.0
2024-04-24 15:25:00,279.47,279.93,279.46,279.88,19336.0,273.8053,274.256,273.7955,274.207,19336.0
2024-04-24 15:30:00,279.87,279.97,279.47,279.9,35758.0,274.1972,274.2952,273.8053,274.2266,35758.0
2024-04-24 15:35:00,279.94,280.47,279.94,280.32,29695.0,274.2658,274.785,274.2658,274.6381,29695.0
2024-04-24 15:40:00,280.32,280.98,279.97,280.6,45930.0,274.6381,275.2847,274.2952,274.9124,45930.0
2024-04-24 15:45:00,280.65,280.72,280.21,280.65,37430.0,274.9614,275.03,274.5303,274.9614,37430.0
2024-04-24 15:50:00,280.59,280.81,279.94,280.49,53366.0,274.9026,275.1181,274.2658,274.8046,53366.0
2024-04-24 15:55:00,280.49,281.73,280.16,280.84,240383.0,274.8046,276.0195,274.4813,275.1475,240383.0
2024-04-25 09:30:00,282.76,283.44,281.71,282.17,32192.0,277.0286,277.6948,275.9999,276.4506,32192.0
2024-04-25 09:35:00,282.0,282.18,281.06,281.09,5273.0,276.284,276.4604,275.3631,275.3925,5273.0
2024-04-25 09:40:00,280.73,281.69,280.65,281.69,4422.0,275.0398,275.9803,274.9614,275.9803,4422.0
2024-04-25 09:45:00,281.39,281.89,280.82,280.91,5740.0,275.6864,276.1763,275.1279,275.2161,5740.0
2024-04-25 09:50:00,280.62,280.83,279.44,280.06,5725.0,274.932,275.1377,273.7759,274.3833,5725.0
2024-04-25 09:55:00,280.45,282.18,280.15,282.02,7807.0,274.7654,276.4604,274.4715,276.3036,7807.0
2024-04-25 10:00:00,281.85,283.1,281.85,283.01,14950.0,276.1371,277.3617,276.1371,277.2736,14950.0
2024-04-25 10:05:00,283.12,283.19,281.92,282.15,8574.0,277.3813,277.4499,276.2056,276.431,8574.0
2024-04-25 10:10:00,282.13,282.61,282.04,282.33,8491.0,276.4114,276.8817,276.3232,276.6073,8491.0
2024-04-25 10:15:00,282.11,282.37,281.39,282.14,9387.0,276.3918,276.6465,275.6864,276.4212,9387.0
2024-04-25 10:20:00,282.34,282.6,282.01,282.31,7594.0,276.6171,276.8719,276.2938,276.5877,7594.0
2024-04-25 10:25:00,282.23,282.65,281.84,282.54,5908.0,276.5094,276.9208,276.1273,276.8131,5908.0
2024-04-25 10:30:00,282.7,283.45,282.62,283.45,6062.0,276.9698,277.7046,276.8915,277.7046,6062.0
2024-04-25 10:35:00,283.47,283.76,283.28,283.42,19070.0,277.7242,278.0083,277.5381,277.6752,19070.0
2024-04-25 10:40:00,283.28,283.34,282.7,282.9,22513.0,277.5381,277.5969,276.9698,277.1658,22513.0
2024-04-25 10:45:00,283.0,283.1,282.2,282.62,10907.0,277.2638,277.3617,276.48,276.8915,10907.0
2024-04-25 10:50:00,282.74,283.08,282.72,282.99,6407.0,277.009,277.3421,276.9894,277.254,6407.0
2024-04-25 10:55:00,282.99,283.34,282.89,282.98,15960.0,277.254,277.5969,277.156,277.2442,15960.0
2024-04-25 11:00:00,282.91,282.91,282.36,282.63,10092.0,277.1756,277.1756,276.6367,276.9013,10092.0
2024-04-25 11:05:00,282.69,283.18,282.69,283.18,8528.0,276.96,277.4401,276.96,277.4401,8528.0
2024-04-25 11:10:00,283.19,283.7,283.13,283.7,9244.0,277.4499,277.9496,277.3911,277.9496,9244.0
2024-04-25 11:15:00,283.68,284.08,283.68,284.0,12619.0,277.93,278.3219,277.93,278.2435,12619.0
2024-04-25 11:20:00,284.06,284.6,284.02,284.55,6168.0,278.3023,278.8313,278.2631,278.7823,6168.0
2024-04-25 11:25:00,284.66,284.87,284.29,284.29,6620.0,278.8901,279.0958,278.5276,278.5276,6620.0
2024-04-25 11:30:00,284.37,284.37,283.99,284.12,7696.0,278.606,278.606,278.2337,278.3611,7696.0
2024-04-25 11:35:00,284.19,284.26,284.03,284.24,6474.0,278.4296,278.4982,278.2729,278.4786,6474.0
2024-04-25 11:40:00,284.29,284.38,284.04,284.13,5361.0,278.5276,278.6158,278.2827,278.3708,5361.0
2024-04-25 11:45:00,284.23,284.24,283.45,283.6,11293.0,278.4688,278.4786,277.7046,277.8516,11293.0
2024-04-25 11:50:00,283.6,283.72,283.43,283.62,3748.0,277.8516,277.9692,277.685,277.8712,3748.0
2024-04-25 11:55:00,283.52,283.67,283.46,283.61,4822.0,277.7732,277.9202,277.7144,277.8614,4822.0
2024-04-25 12:00:00,283.52,283.55,283.25,283.34,4295.0,277.7732,277.8026,277.5087,277.5969,4295.0
2024-04-25 12:05:00,283.37,283.37,283.18,283.28,4625.0,277.6263,277.6263,277.4401,277.5381,4625.0
2024-04-25 12:10:00,283.26,283.26,282.92,282.92,2230.0,277.5185,277.5185,277.1854,277.1854,2230.0
2024-04-25 12:15:00,282.97,283.87,282.96,283.78,10295.0,277.2344,278.1161,277.2246,278.0279,10295.0
2024-04-25 12:20:00,283.79,283.99,283.75,283.75,4477.0,278.0377,278.2337,277.9986,277.9986,4477.0
2024-04-25 12:25:00,283.68,284.19,283.68,284.14,5079.0,277.93,278.4296,277.93,278.3806,5079.0
2024-04-25 12:30:00,284.15,284.15,283.92,283.92,5332.0,278.3904,278.3904,278.1651,278.1651,5332.0
2024-04-25 12:35:00,284.0,284.17,283.99,284.13,5515.0,278.2435,278.41,278.2337,278.3708,5515.0
2024-04-25 12:40:00,284.2,284.63,284.2,284.63,5046.0,278.4394,278.8607,278.4394,278.8607,5046.0
2024-04-25 12:45:00,284.67,285.0,284.62,284.9,10598.0,278.8999,279.2232,278.8509,279.1252,10598.0
2024-04-25 12:50:00,284.85,285.11,284.57,285.11,4444.0,279.0763,279.331,278.8019,279.331,4444.0
2024-04-25 12:55:00,285.11,285.37,285.05,285.19,6778.0,279.331,279.5857,279.2722,279.4094,6778.0
2024-04-25 13:00:00,285.13,285.28,284.98,284.99,3602.0,279.3506,279.4975,279.2036,279.2134,3602.0
2024-04-25 13:05:00,284.97,285.04,284.84,284.84,2975.0,279.1938,279.2624,279.0665,279.0665,2975.0
2024-04-25 13:10:00,285.02,285.2,284.88,285.14,6277.0,279.2428,279.4192,279.1056,279.3604,6277.0
2024-04-25 13:15:00,285.13,285.31,284.97,284.98,2432.0,279.3506,279.5269,279.1938,279.2036,2432.0
2024-04-25 13:20:00,285.1,285.1,284.09,284.09,4108.0,279.3212,279.3212,278.3317,278.3317,4108.0
2024-04-25 13:25:00,283.99,284.17,283.62,283.83,3495.0,278.2337,278.41,277.8712,278.0769,3495.0
2024-04-25 13:30:00,283.86,283.96,283.47,283.53,3915.0,278.1063,278.2043,277.7242,277.783,3915.0
2024-04-25 13:35:00,283.6,284.22,283.59,284.22,5982.0,277.8516,278.459,277.8418,278.459,5982.0
2024-04-25 13:40:00,284.33,284.81,284.18,284.28,12104.0,278.5668,279.0371,278.4198,278.5178,12104.0
2024-04-25 13:45:00,284.3,284.77,284.29,284.77,2054.0,278.5374,278.9979,278.5276,278.9979,2054.0
2024-04-25 13:50:00,284.85,284.87,284.58,284.83,2822.0,279.0763,279.0958,278.8117,279.0567,2822.0
2024-04-25 13:55:00,284.83,284.85,284.33,284.54,4242.0,279.0567,279.0763,278.5668,278.7725,4242.0
2024-04-25 14:00:00,284.62,284.82,284.43,284.82,4844.0,278.8509,279.0469,278.6648,279.0469,4844.0
2024-04-25 14:05:00,284.92,284.97,284.74,284.89,10339.0,279.1448,279.1938,278.9685,279.1154,10339.0
2024-04-25 14:10:00,284.99,285.13,284.92,284.93,6719.0,279.2134,279.3506,279.1448,279.1546,6719.0
2024-04-25 14:15:00,285.02,285.14,284.91,285.05,3017.0,279.2428,279.3604,279.135,279.2722,3017.0
2024-04-25 14:20:00,285.04,285.06,284.85,284.93,8920.0,279.2624,279.282,279.0763,279.1546,8920.0
2024-04-25 14:25:00,284.94,284.95,284.65,284.65,8650.0,279.1644,279.1742,278.8803,278.8803,8650.0
2024-04-25 14:30:00,284.5,285.04,284.5,284.92,6543.0,278.7333,279.2624,278.7333,279.1448,6543.0
2024-04-25 14:35:00,284.93,285.09,284.83,285.07,6164.0,279.1546,279.3114,279.0567,279.2918,6164.0
2024-04-25 14:40:00,285.07,285.28,284.98,285.28,7006.0,279.2918,279.4975,279.2036,279.4975,7006.0
2024-04-25 14:45:00,285.37,285.37,285.0,285.13,5284.0,279.5857,279.5857,279.2232,279.3506,5284.0
2024-04-25 14:50:00,285.13,285.29,285.13,285.29,2965.0,279.3506,279.5073,279.3506,279.5073,2965.0
2024-04-25 14:55:00,285.17,285.55,285.04,285.39,7021.0,279.3898,279.7621,279.2624,279.6053,7021.0
2024-04-25 15:00:00,285.38,285.74,285.37,285.66,3108.0,279.5955,279.9482,279.5857,279.8698,3108.0
2024-04-25 15:05:00,285.73,285.75,285.4,285.58,6418.0,279.9384,279.958,279.6151,279.7915,6418.0
2024-04-25 15:10:00,285.5,285.66,285.38,285.38,3745.0,279.7131,279.8698,279.5955,279.5955,3745.0
2024-04-25 15:15:00,285.47,285.69,285.38,285.59,10037.0,279.6837,279.8992,279.5955,279.8013,10037.0
2024-04-25 15:20:00,285.59,285.65,285.4,285.44,3700.0,279.8013,279.86,279.6151,279.6543,3700.0
2024-04-25 15:25:00,285.39,285.46,285.27,285.42,5267.0,279.6053,279.6739,279.4877,279.6347,5267.0
2024-04-25 15:30:00,285.32,285.37,285.25,285.36,13011.0,279.5367,279.5857,279.4681,279.5759,13011.0
2024-04-25 15:35:00,285.31,285.38,285.22,285.33,10755.0,279.5269,279.5955,279.4388,279.5465,10755.0
2024-04-25 15:40:00,285.28,285.39,284.8,284.83,42031.0,279.4975,279.6053,279.0273,279.0567,42031.0
2024-04-25 15:45:00,284.79,284.85,283.46,284.41,81950.0,279.0175,279.0763,277.7144,278.6452,81950.0
2024-04-25 15:50:00,284.43,284.98,284.32,284.9,55830.0,278.6648,279.2036,278.557,279.1252,55830.0
2024-04-25 15:55:00,284.93,285.08,284.45,284.96,131153.0,279.1546,279.3016,278.6844,279.184,131153.0
2024-04-26 09:30:00,284.73,286.21,284.73,286.21,25981.0,278.9587,280.4087,278.9587,280.4087,25981.0
2024-04-26 09:35:00,286.73,286.77,285.49,285.49,15847.0,280.9181,280.9573,279.7033,279.7033,15847.0
2024-04-26 09:40:00,285.27,285.63,284.84,284.98,3494.0,279.4877,279.8404,279.0665,279.2036,3494.0
2024-04-26 09:45:00,285.09,285.3,284.27,284.28,3479.0,279.3114,279.5171,278.508,278.5178,3479.0
2024-04-26 09:50:00,284.27,284.89,284.04,284.87,7216.0,278.508,279.1154,278.2827,279.0958,7216.0
2024-04-26 09:55:00,284.69,284.71,284.41,284.47,1713.0,278.9195,278.9391,278.6452,278.704,1713.0
2024-04-26 10:00:00,284.65,284.85,284.36,284.78,1665.0,278.8803,279.0763,278.5962,279.0077,1665.0
2024-04-26 10:05:00,284.68,284.87,284.38,284.43,3549.0,278.9097,279.0958,278.6158,278.6648,3549.0
2024-04-26 10:10:00,284.47,284.47,283.95,283.95,9764.0,278.704,278.704,278.1945,278.1945,9764.0
2024-04-26 10:15:00,283.72,283.84,283.47,283.48,1660.0,277.9692,278.0867,277.7242,277.734,1660.0
2024-04-26 10:20:00,283.48,283.58,283.19,283.19,3508.0,277.734,277.832,277.4499,277.4499,3508.0
2024-04-26 10:25:00,283.0,283.15,282.81,283.06,1617.0,277.2638,277.4107,277.0776,277.3225,1617.0
2024-04-26 10:30:00,283.06,283.68,282.97,283.44,15083.0,277.3225,277.93,277.2344,277.6948,15083.0
2024-04-26 10:35:00,283.53,283.87,283.52,283.87,6112.0,277.783,278.1161,277.7732,278.1161,6112.0
2024-04-26 10:40:00,283.93,284.05,283.81,283.81,10101.0,278.1749,278.2925,278.0573,278.0573,10101.0
2024-04-26 10:45:00,283.87,284.34,283.86,284.1,11584.0,278.1161,278.5766,278.1063,278.3415,11584.0
2024-04-26 10:50:00,284.14,284.74,284.08,284.37,10048.0,278.3806,278.9685,278.3219,278.606,10048.0
2024-04-26 10:55:00,284.41,284.58,284.22,284.37,13594.0,278.6452,278.8117,278.459,278.606,13594.0
2024-04-26 11:00:00,284.33,284.34,282.92,282.92,31366.0,278.5668,278.5766,277.1854,277.1854,31366.0
2024-04-26 11:05:00,283.04,283.78,282.8,283.75,19269.0,277.3029,278.0279,277.0678,277.9986,19269.0
2024-04-26 11:10:00,283.72,283.72,283.08,283.16,5083.0,277.9692,277.9692,277.3421,277.4205,5083.0
2024-04-26 11:15:00,283.24,283.61,283.19,283.21,9579.0,277.4989,277.8614,277.4499,277.4695,9579.0
2024-04-26 11:20:00,283.21,283.59,283.08,283.45,9770.0,277.4695,277.8418,277.3421,277.7046,9770.0
2024-04-26 11:25:00,283.46,283.96,283.31,283.76,10628.0,277.7144,278.2043,277.5675,278.0083,10628.0
2024-04-26 11:30:00,283.82,283.95,283.56,283.61,6588.0,278.0671,278.1945,277.8124,277.8614,6588.0
2024-04-26 11:35:00,283.54,283.82,283.53,283.71,4622.0,277.7928,278.0671,277.783,277.9594,4622.0
2024-04-26 11:40:00,283.67,284.19,283.66,284.08,6715.0,277.9202,278.4296,277.9104,278.3219,6715.0
2024-04-26 11:45:00,284.15,284.15,283.92,284.02,7152.0,278.3904,278.3904,278.1651,278.2631,7152.0
2024-04-26 11:50:00,284.0,284.16,283.94,284.05,3091.0,278.2435,278.4002,278.1847,278.2925,3091.0
2024-04-26 11:55:00,283.98,284.21,283.94,284.16,2800.0,278.2239,278.4492,278.1847,278.4002,2800.0
2024-04-26 12:00:00,284.24,284.28,284.04,284.28,5015.0,278.4786,278.5178,278.2827,278.5178,5015.0
2024-04-26 12:05:00,284.24,284.24,284.14,284.14,547.0,278.4786,278.4786,278.3806,278.3806,547.0
2024-04-26 12:10:00,284.26,284.35,284.19,284.29,2250.0,278.4982,278.5864,278.4296,278.5276,2250.0
2024-04-26 12:15:00,284.15,284.27,284.04,284.04,1351.0,278.3904,278.508,278.2827,278.2827,1351.0
2024-04-26 12:20:00,284.01,284.31,284.01,284.21,5631.0,278.2533,278.5472,278.2533,278.4492,5631.0
2024-04-26 12:25:00,284.2,284.41,284.1,284.3,5009.0,278.4394,278.6452,278.3415,278.5374,5009.0
2024-04-26 12:30:00,284.25,284.25,284.12,284.19,2230.0,278.4884,278.4884,278.3611,278.4296,2230.0
2024-04-26 12:35:00,284.26,284.31,284.15,284.15,2670.0,278.4982,278.5472,278.3904,278.3904,2670.0
2024-04-26 12:40:00,284.25,284.31,284.15,284.25,5163.0,278.4884,278.5472,278.3904,278.4884,5163.0
2024-04-26 12:45:00,284.26,284.32,284.2,284.29,5008.0,278.4982,278.557,278.4394,278.5276,5008.0
2024-04-26 12:50:00,284.3,284.34,284.24,284.26,2329.0,278.5374,278.5766,278.4786,278.4982,2329.0
2024-04-26 12:55:00,284.28,284.52,284.28,284.38,5240.0,278.5178,278.7529,278.5178,278.6158,5240.0
2024-04-26 13:00:00,284.44,284.47,284.35,284.47,800.0,278.6746,278.704,278.5864,278.704,800.0
2024-04-26 13:05:00,284.4,284.56,284.33,284.38,2314.0,278.6354,278.7921,278.5668,278.6158,2314.0
2024-04-26 13:10:00,284.28,284.28,284.25,284.25,659.0,278.5178,278.5178,278.4884,278.4884,659.0
2024-04-26 13:15:00,284.31,284.4,284.22,284.22,1328.0,278.5472,278.6354,278.459,278.459,1328.0
2024-04-26 13:20:00,284.31,284.39,284.14,284.26,13733.0,278.5472,278.6256,278.3806,278.4982,13733.0
2024-04-26 13:25:00,284.25,284.31,284.09,284.2,2874.0,278.4884,278.5472,278.3317,278.4394,2874.0
2024-04-26 13:30:00,284.15,284.29,284.15,284.29,2839.0,278.3904,278.5276,278.3904,278.5276,2839.0
2024-04-26 13:35:00,284.29,284.4,284.25,284.39,4031.0,278.5276,278.6354,278.4884,278.6256,4031.0
2024-04-26 13:40:00,284.39,284.51,284.16,284.16,2943.0,278.6256,278.7431,278.4002,278.4002,2943.0
2024-04-26 13:45:00,284.17,284.29,284.17,284.29,1453.0,278.41,278.5276,278.41,278.5276,1453.0
2024-04-26 13:50:00,284.36,284.5,284.3,284.48,2830.0,278.5962,278.7333,278.5374,278.7138,2830.0
2024-04-26 13:55:00,284.54,284.57,284.45,284.53,1195.0,278.7725,278.8019,278.6844,278.7627,1195.0
2024-04-26 14:00:00,284.5,284.6,284.44,284.58,5220.0,278.7333,278.8313,278.6746,278.8117,5220.0
2024-04-26 14:05:00,284.65,284.92,284.65,284.71,12460.0,278.8803,279.1448,278.8803,278.9391,12460.0
2024-04-26 14:10:00,284.78,285.3,284.78,285.23,4510.0,279.0077,279.5171,279.0077,279.4486,4510.0
2024-04-26 14:15:00,285.07,285.17,285.03,285.04,1493.0,279.2918,279.3898,279.2526,279.2624,1493.0
2024-04-26 14:20:00,285.01,285.1,284.93,285.08,4915.0,279.233,279.3212,279.1546,279.3016,4915.0
2024-04-26 14:25:00,285.0,285.14,284.99,285.14,4501.0,279.2232,279.3604,279.2134,279.3604,4501.0
2024-04-26 14:30:00,285.05,285.11,284.75,284.79,5649.0,279.2722,279.331,278.9783,279.0175,5649.0
2024-04-26 14:35:00,284.81,284.98,284.78,284.98,2573.0,279.0371,279.2036,279.0077,279.2036,2573.0
2024-04-26 14:40:00,284.98,285.07,284.91,285.07,5311.0,279.2036,279.2918,279.135,279.2918,5311.0
2024-04-26 14:45:00,285.0,285.13,284.7,284.71,8855.0,279.2232,279.3506,278.9293,278.9391,8855.0
2024-04-26 14:50:00,284.75,284.78,284.64,284.72,3133.0,278.9783,279.0077,278.8705,278.9489,3133.0
2024-04-26 14:55:00,284.78,284.98,284.62,284.9,4956.0,279.0077,279.2036,278.8509,279.1252,4956.0
2024-04-26 15:00:00,284.91,285.12,284.73,285.07,18048.0,279.135,279.3408,278.9587,279.2918,18048.0
2024-04-26 15:05:00,285.07,285.13,285.03,285.03,3122.0,279.2918,279.3506,279.2526,279.2526,3122.0
2024-04-26 15:10:00,285.05,285.13,284.96,285.1,5340.0,279.2722,279.3506,279.184,279.3212,5340.0
2024-04-26 15:15:00,285.1,285.1,284.91,284.96,5687.0,279.3212,279.3212,279.135,279.184,5687.0
2024-04-26 15:20:00,284.92,285.16,284.89,285.11,8109.0,279.1448,279.38,279.1154,279.331,8109.0
2024-04-26 15:25:00,285.13,285.28,285.09,285.1,6827.0,279.3506,279.4975,279.3114,279.3212,6827.0
2024-04-26 15:30:00,284.98,285.0,284.36,284.5,16565.0,279.2036,279.2232,278.5962,278.7333,16565.0
2024-04-26 15:35:00,284.51,285.03,284.51,284.95,23845.0,278.7431,279.2526,278.7431,279.1742,23845.0
2024-04-26 15:40:00,284.92,285.0,284.72,284.74,7128.0,279.1448,279.2232,278.9489,278.9685,7128.0
2024-04-26 15:45:00,284.68,285.02,284.67,284.78,16000.0,278.9097,279.2428,278.8999,279.0077,16000.0
2024-04-26 15:50:00,284.81,285.09,284.48,284.8,38725.0,279.0371,279.3114,278.7138,279.0273,38725.0
2024-04-26 15:55:00,284.79,284.96,284.25,284.25,39843.0,279.0175,279.184,278.4884,278.4884,39843.0
2024-04-29 09:30:00,287.96,288.16,287.02,287.39,14977.0,282.1232,282.3192,281.2023,281.5648,14977.0
2024-04-29 09:35:00,287.66,287.98,286.71,286.82,5351.0,281.8293,282.1428,280.8986,281.0063,5351.0
2024-04-29 09:40:00,286.72,287.6,286.71,287.27,3084.0,280.9084,281.7705,280.8986,281.4472,3084.0
2024-04-29 09:45:00,286.91,287.14,285.79,286.01,8116.0,281.0945,281.3198,279.9972,280.2127,8116.0
2024-04-29 09:50:00,285.86,286.66,285.43,286.65,12584.0,280.0658,280.8496,279.6445,280.8398,12584.0
2024-04-29 09:55:00,286.88,287.39,286.72,286.89,20306.0,281.0651,281.5648,280.9084,281.0749,20306.0
2024-04-29 10:00:00,287.05,288.35,287.0,288.22,9192.0,281.2317,282.5053,281.1827,282.3779,9192.0
2024-04-29 10:05:00,288.05,288.83,287.85,288.74,87058.0,282.2114,282.9756,282.0154,282.8874,87058.0
2024-04-29 10:10:00,288.57,289.48,288.57,289.48,52996.0,282.7209,283.6124,282.7209,283.6124,52996.0
2024-04-29 10:15:00,289.54,289.71,288.74,288.74,7344.0,283.6712,283.8377,282.8874,282.8874,7344.0
2024-04-29 10:20:00,288.77,288.82,288.36,288.6,18547.0,282.9168,282.9658,282.5151,282.7502,18547.0
2024-04-29 10:25:00,288.57,288.82,288.51,288.65,5528.0,282.7209,282.9658,282.6621,282.7992,5528.0
2024-04-29 10:30:00,288.73,288.92,288.14,288.39,24645.0,282.8776,283.0638,282.2996,282.5445,24645.0
2024-04-29 10:35:00,288.29,289.07,288.29,288.95,7809.0,282.4465,283.2107,282.4465,283.0932,7809.0
2024-04-29 10:40:00,288.99,289.31,288.83,289.31,10627.0,283.1323,283.4459,282.9756,283.4459,10627.0
2024-04-29 10:45:00,289.28,289.57,289.15,289.53,12094.0,283.4165,283.7006,283.2891,283.6614,12094.0
2024-04-29 10:50:00,289.53,289.67,288.68,288.8,15558.0,283.6614,283.7986,282.8286,282.9462,15558.0
2024-04-29 10:55:00,288.85,289.43,288.81,288.99,4940.0,282.9952,283.5634,282.956,283.1323,4940.0
2024-04-29 11:00:00,288.88,289.29,288.84,289.1,9477.0,283.0246,283.4263,282.9854,283.2401,9477.0
2024-04-29 11:05:00,289.08,289.34,288.97,289.24,15414.0,283.2205,283.4752,283.1127,283.3773,15414.0
2024-04-29 11:10:00,288.92,289.6,288.74,289.6,7100.0,283.0638,283.73,282.8874,283.73,7100.0
2024-04-29 11:15:00,289.66,289.74,289.5,289.6,3538.0,283.7888,283.8671,283.632,283.73,3538.0
2024-04-29 11:20:00,289.6,289.93,289.59,289.8,1564.0,283.73,284.0533,283.7202,283.9259,1564.0
2024-04-29 11:25:00,289.78,289.8,289.23,289.5,14359.0,283.9063,283.9259,283.3675,283.632,14359.0
2024-04-29 11:30:00,289.51,289.67,289.39,289.5,3392.0,283.6418,283.7986,283.5242,283.632,3392.0
2024-04-29 11:35:00,289.55,289.55,289.04,289.09,6714.0,283.681,283.681,283.1813,283.2303,6714.0
2024-04-29 11:40:00,288.93,289.02,288.67,288.79,9863.0,283.0736,283.1617,282.8188,282.9364,9863.0
2024-04-29 11:45:00,288.61,288.72,288.35,288.35,3139.0,282.76,282.8678,282.5053,282.5053,3139.0
2024-04-29 11:50:00,288.51,288.85,288.45,288.83,3333.0,282.6621,282.9952,282.6033,282.9756,3333.0
2024-04-29 11:55:00,288.8,288.93,288.7,288.76,2812.0,282.9462,283.0736,282.8482,282.907,2812.0
2024-04-29 12:00:00,288.74,288.93,288.63,288.9,7043.0,282.8874,283.0736,282.7796,283.0442,7043.0
2024-04-29 12:05:00,288.72,288.94,288.66,288.94,4207.0,282.8678,283.0834,282.809,283.0834,4207.0
2024-04-29 12:10:00,288.83,288.91,288.73,288.8,2335.0,282.9756,283.054,282.8776,282.9462,2335.0
2024-04-29 12:15:00,288.87,289.01,288.69,288.71,5829.0,283.0148,283.1519,282.8384,282.858,5829.0
2024-04-29 12:20:00,288.73,288.93,288.47,288.92,6580.0,282.8776,283.0736,282.6229,283.0638,6580.0
2024-04-29 12:25:00,288.92,289.17,288.89,289.14,2581.0,283.0638,283.3087,283.0344,283.2793,2581.0
2024-04-29 12:30:00,289.11,289.2,288.78,288.78,15229.0,283.2499,283.3381,282.9266,282.9266,15229.0
2024-04-29 12:35:00,288.94,289.13,288.89,289.11,5658.0,283.0834,283.2695,283.0344,283.2499,5658.0
2024-04-29 12:40:00,289.09,289.09,289.01,289.01,893.0,283.2303,283.2303,283.1519,283.1519,893.0
2024-04-29 12:45:00,289.0,289.36,288.99,289.08,3945.0,283.1421,283.4948,283.1323,283.2205,3945.0
2024-04-29 12:50:00,289.09,289.15,288.85,288.85,3514.0,283.2303,283.2891,282.9952,282.9952,3514.0
2024-04-29 12:55:00,288.92,289.03,288.81,288.81,3008.0,283.0638,283.1715,282.956,282.956,3008.0
2024-04-29 13:00:00,288.8,289.02,288.75,288.93,2796.0,282.9462,283.1617,282.8972,283.0736,2796.0
2024-04-29 13:05:00,288.95,288.98,288.72,288.78,1600.0,283.0932,283.1225,282.8678,282.9266,1600.0
2024-04-29 13:10:00,288.68,288.68,288.35,288.45,6282.0,282.8286,282.8286,282.5053,282.6033,6282.0
2024-04-29 13:15:00,288.38,288.68,288.38,288.43,3759.0,282.5347,282.8286,282.5347,282.5837,3759.0
2024-04-29 13:20:00,288.63,288.8,288.6,288.61,3014.0,282.7796,282.9462,282.7502,282.76,3014.0
2024-04-29 13:25:00,288.64,288.72,288.43,288.51,5110.0,282.7894,282.8678,282.5837,282.6621,5110.0
2024-04-29 13:30:00,288.48,288.68,288.43,288.43,3085.0,282.6327,282.8286,282.5837,282.5837,3085.0
2024-04-29 13:35:00,288.52,288.62,288.43,288.55,3433.0,282.6719,282.7698,282.5837,282.7013,3433.0
2024-04-29 13:40:00,288.54,288.55,287.9,288.03,6977.0,282.6915,282.7013,282.0644,282.1918,6977.0
2024-04-29 13:45:00,288.15,288.17,287.97,288.09,2470.0,282.3094,282.329,282.133,282.2506,2470.0
2024-04-29 13:50:00,288.06,288.16,287.9,287.96,12302.0,282.2212,282.3192,282.0644,282.1232,12302.0
2024-04-29 13:55:00,287.91,288.15,287.72,288.05,9081.0,282.0742,282.3094,281.8881,282.2114,9081.0
2024-04-29 14:00:00,287.98,287.98,287.55,287.59,1432.0,282.1428,282.1428,281.7215,281.7607,1432.0
2024-04-29 14:05:00,287.58,287.71,287.55,287.61,2350.0,281.7509,281.8783,281.7215,281.7803,2350.0
2024-04-29 14:10:00,287.57,287.86,287.57,287.78,4186.0,281.7411,282.0252,281.7411,281.9469,4186.0
2024-04-29 14:15:00,287.79,287.86,287.59,287.61,1919.0,281.9567,282.0252,281.7607,281.7803,1919.0
2024-04-29 14:20:00,287.54,287.72,287.49,287.6,3699.0,281.7117,281.8881,281.6627,281.7705,3699.0
2024-04-29 14:25:00,287.62,287.81,287.62,287.81,1462.0,281.7901,281.9763,281.7901,281.9763,1462.0
2024-04-29 14:30:00,287.76,287.77,287.44,287.62,4316.0,281.9273,281.9371,281.6138,281.7901,4316.0
2024-04-29 14:35:00,287.64,287.64,287.37,287.53,6215.0,281.8097,281.8097,281.5452,281.7019,6215.0
2024-04-29 14:40:00,287.59,287.75,287.57,287.57,3098.0,281.7607,281.9175,281.7411,281.7411,3098.0
2024-04-29 14:45:00,287.57,287.59,287.31,287.38,3664.0,281.7411,281.7607,281.4864,281.555,3664.0
2024-04-29 14:50:00,287.31,287.52,287.31,287.34,3390.0,281.4864,281.6921,281.4864,281.5158,3390.0
2024-04-29 14:55:00,287.35,287.56,287.28,287.32,6017.0,281.5256,281.7313,281.457,281.4962,6017.0
2024-04-29 15:00:00,287.29,287.41,287.07,287.4,6750.0,281.4668,281.5844,281.2513,281.5746,6750.0
2024-04-29 15:05:00,287.38,287.47,287.23,287.42,3140.0,281.555,281.6431,281.408,281.5942,3140.0
2024-04-29 15:10:00,287.5,287.56,287.43,287.54,3416.0,281.6725,281.7313,281.604,281.7117,3416.0
2024-04-29 15:15:00,287.59,287.8,287.52,287.79,4174.0,281.7607,281.9665,281.6921,281.9567,4174.0
2024-04-29 15:20:00,287.81,288.04,287.81,287.95,4185.0,281.9763,282.2016,281.9763,282.1134,4185.0
2024-04-29 15:25:00,288.0,288.29,287.94,288.19,8500.0,282.1624,282.4465,282.1036,282.3486,8500.0
2024-04-29 15:30:00,288.2,288.25,288.0,288.09,2823.0,282.3584,282.4073,282.1624,282.2506,2823.0
2024-04-29 15:35:00,288.07,288.07,287.74,287.75,7737.0,282.231,282.231,281.9077,281.9175,7737.0
2024-04-29 15:40:00,287.74,288.01,287.72,287.82,4209.0,281.9077,282.1722,281.8881,281.9861,4209.0
2024-04-29 15:45:00,287.83,287.9,287.48,287.48,8782.0,281.9959,282.0644,281.6529,281.6529,8782.0
2024-04-29 15:50:00,287.53,287.94,287.47,287.87,18539.0,281.7019,282.1036,281.6431,282.035,18539.0
2024-04-29 15:55:00,287.87,287.96,287.53,287.72,56904.0,282.035,282.1232,281.7019,281.8881,56904.0
2024-04-30 09:30:00,286.91,287.49,286.66,287.22,12924.0,281.0945,281.6627,280.8496,281.3982,12924.0
2024-04-30 09:35:00,287.78,287.92,287.46,287.47,2909.0,281.9469,282.084,281.6334,281.6431,2909.0
2024-04-30 09:40:00,287.45,287.45,287.08,287.35,8113.0,281.6236,281.6236,281.2611,281.5256,8113.0
2024-04-30 09:45:00,287.59,287.71,287.56,287.56,832.0,281.7607,281.8783,281.7313,281.7313,832.0
2024-04-30 09:50:00,287.81,287.93,287.05,287.05,2139.0,281.9763,282.0938,281.2317,281.2317,2139.0
2024-04-30 09:55:00,286.88,287.36,286.87,286.93,1432.0,281.0651,281.5354,281.0553,281.1141,1432.0
2024-04-30 10:00:00,287.01,287.07,286.92,286.93,2441.0,281.1925,281.2513,281.1043,281.1141,2441.0
2024-04-30 10:05:00,287.22,287.47,287.12,287.14,5499.0,281.3982,281.6431,281.3002,281.3198,5499.0
2024-04-30 10:10:00,286.97,287.14,286.83,286.97,1217.0,281.1533,281.3198,281.0161,281.1533,1217.0
2024-04-30 10:15:00,286.89,287.27,286.89,287.07,1125.0,281.0749,281.4472,281.0749,281.2513,1125.0
2024-04-30 10:20:00,286.97,286.97,286.75,286.92,1367.0,281.1533,281.1533,280.9377,281.1043,1367.0
2024-04-30 10:25:00,286.92,286.93,286.58,286.61,3139.0,281.1043,281.1141,280.7712,280.8006,3139.0
2024-04-30 10:30:00,286.5,286.63,286.5,286.54,400.0,280.6928,280.8202,280.6928,280.732,400.0
2024-04-30 10:35:00,286.42,286.83,286.42,286.72,23704.0,280.6144,281.0161,280.6144,280.9084,23704.0
2024-04-30 10:40:00,286.65,286.79,286.59,286.7,1807.0,280.8398,280.9769,280.781,280.8888,1807.0
2024-04-30 10:45:00,286.63,287.01,286.62,287.01,1300.0,280.8202,281.1925,280.8104,281.1925,1300.0
2024-04-30 10:50:00,286.82,286.95,286.66,286.95,2578.0,281.0063,281.1337,280.8496,281.1337,2578.0
2024-04-30 10:55:00,286.88,287.02,286.79,286.87,1884.0,281.0651,281.2023,280.9769,281.0553,1884.0
2024-04-30 11:00:00,286.87,286.87,286.64,286.76,1757.0,281.0553,281.0553,280.83,280.9475,1757.0
2024-04-30 11:05:00,286.64,286.92,286.64,286.84,5797.0,280.83,281.1043,280.83,281.0259,5797.0
2024-04-30 11:10:00,286.89,287.09,286.81,286.97,4279.0,281.0749,281.2709,280.9965,281.1533,4279.0
2024-04-30 11:15:00,287.03,287.81,287.03,287.6,4531.0,281.2121,281.9763,281.2121,281.7705,4531.0
2024-04-30 11:20:00,287.73,287.81,287.68,287.69,4042.0,281.8979,281.9763,281.8489,281.8587,4042.0
2024-04-30 11:25:00,287.69,287.72,287.54,287.54,1270.0,281.8587,281.8881,281.7117,281.7117,1270.0
2024-04-30 11:30:00,287.6,287.6,287.28,287.5,5213.0,281.7705,281.7705,281.457,281.6725,5213.0
2024-04-30 11:35:00,287.52,287.68,287.45,287.64,4342.0,281.6921,281.8489,281.6236,281.8097,4342.0
2024-04-30 11:40:00,287.61,287.61,286.94,287.1,10915.0,281.7803,281.7803,281.1239,281.2806,10915.0
2024-04-30 11:45:00,287.08,287.52,287.08,287.49,2900.0,281.2611,281.6921,281.2611,281.6627,2900.0
2024-04-30 11:50:00,287.47,287.49,287.29,287.41,2030.0,281.6431,281.6627,281.4668,281.5844,2030.0
2024-04-30 11:55:00,287.48,287.58,287.35,287.42,3423.0,281.6529,281.7509,281.5256,281.5942,3423.0
2024-04-30 12:00:00,287.35,287.35,287.09,287.13,1100.0,281.5256,281.5256,281.2709,281.31,1100.0
2024-04-30 12:05:00,287.13,287.3,287.13,287.21,2844.0,281.31,281.4766,281.31,281.3884,2844.0
2024-04-30 12:10:00,287.33,287.59,287.33,287.53,2674.0,281.506,281.7607,281.506,281.7019,2674.0
2024-04-30 12:15:00,287.56,287.81,287.46,287.56,8754.0,281.7313,281.9763,281.6334,281.7313,8754.0
2024-04-30 12:20:00,287.54,287.69,287.54,287.65,1523.0,281.7117,281.8587,281.7117,281.8195,1523.0
2024-04-30 12:25:00,287.72,287.99,287.71,287.82,7832.0,281.8881,282.1526,281.8783,281.9861,7832.0
2024-04-30 12:30:00,287.85,287.85,287.17,287.17,2371.0,282.0154,282.0154,281.3492,281.3492,2371.0
2024-04-30 12:35:00,287.26,287.54,287.22,287.29,1523.0,281.4374,281.7117,281.3982,281.4668,1523.0
2024-04-30 12:40:00,287.39,287.73,287.39,287.68,4575.0,281.5648,281.8979,281.5648,281.8489,4575.0
2024-04-30 12:45:00,287.68,288.22,287.66,288.1,4889.0,281.8489,282.3779,281.8293,282.2604,4889.0
2024-04-30 12:50:00,288.07,288.59,288.05,288.56,8293.0,282.231,282.7404,282.2114,282.7111,8293.0
2024-04-30 12:55:00,288.53,288.53,288.29,288.36,4960.0,282.6817,282.6817,282.4465,282.5151,4960.0
2024-04-30 13:00:00,288.45,288.57,287.78,287.92,15020.0,282.6033,282.7209,281.9469,282.084,15020.0
2024-04-30 13:05:00,287.74,288.07,287.44,287.95,5251.0,281.9077,282.231,281.6138,282.1134,5251.0
2024-04-30 13:10:00,287.95,288.16,287.85,288.09,5544.0,282.1134,282.3192,282.0154,282.2506,5544.0
2024-04-30 13:15:00,288.09,288.44,288.03,288.41,8080.0,282.2506,282.5935,282.1918,282.5641,8080.0
2024-04-30 13:20:00,288.48,288.67,288.4,288.56,6994.0,282.6327,282.8188,282.5543,282.7111,6994.0
2024-04-30 13:25:00,288.57,288.84,288.44,288.48,4329.0,282.7209,282.9854,282.5935,282.6327,4329.0
2024-04-30 13:30:00,288.51,288.79,288.51,288.72,3306.0,282.6621,282.9364,282.6621,282.8678,3306.0
2024-04-30 13:35:00,288.79,288.89,288.69,288.89,4243.0,282.9364,283.0344,282.8384,283.0344,4243.0
2024-04-30 13:40:00,288.91,289.05,288.42,288.43,7332.0,283.054,283.1911,282.5739,282.5837,7332.0
2024-04-30 13:45:00,288.5,288.77,288.48,288.74,4519.0,282.6523,282.9168,282.6327,282.8874,4519.0
2024-04-30 13:50:00,288.78,288.94,288.67,288.94,5050.0,282.9266,283.0834,282.8188,283.0834,5050.0
2024-04-30 13:55:00,288.94,289.02,288.85,288.98,4057.0,283.0834,283.1617,282.9952,283.1225,4057.0
2024-04-30 14:00:00,288.97,289.2,288.97,289.1,5829.0,283.1127,283.3381,283.1127,283.2401,5829.0
2024-04-30 14:05:00,289.11,289.12,288.87,288.97,4313.0,283.2499,283.2597,283.0148,283.1127,4313.0
2024-04-30 14:10:00,289.09,289.2,288.96,289.08,10825.0,283.2303,283.3381,283.1029,283.2205,10825.0
2024-04-30 14:15:00,289.03,289.03,288.41,288.68,8949.0,283.1715,283.1715,282.5641,282.8286,8949.0
2024-04-30 14:20:00,288.74,289.02,288.74,289.02,4382.0,282.8874,283.1617,282.8874,283.1617,4382.0
2024-04-30 14:25:00,289.06,289.07,288.55,288.67,4596.0,283.2009,283.2107,282.7013,282.8188,4596.0
2024-04-30 14:30:00,288.71,288.9,288.53,288.9,5258.0,282.858,283.0442,282.6817,283.0442,5258.0
2024-04-30 14:35:00,288.9,289.08,288.82,289.07,5572.0,283.0442,283.2205,282.9658,283.2107,5572.0
2024-04-30 14:40:00,289.04,289.04,288.64,288.64,7186.0,283.1813,283.1813,282.7894,282.7894,7186.0
2024-04-30 14:45:00,288.62,288.92,288.62,288.63,11746.0,282.7698,283.0638,282.7698,282.7796,11746.0
2024-04-30 14:50:00,288.62,288.65,288.37,288.55,7171.0,282.7698,282.7992,282.5249,282.7013,7171.0
2024-04-30 14:55:00,288.54,288.74,288.43,288.7,4680.0,282.6915,282.8874,282.5837,282.8482,4680.0
2024-04-30 15:00:00,288.71,288.96,288.62,288.96,3551.0,282.858,283.1029,282.7698,283.1029,3551.0
2024-04-30 15:05:00,289.0,289.02,288.82,288.88,6443.0,283.1421,283.1617,282.9658,283.0246,6443.0
2024-04-30 15:10:00,288.9,289.04,288.87,289.03,6748.0,283.0442,283.1813,283.0148,283.1715,6748.0
2024-04-30 15:15:00,289.04,289.04,288.74,288.82,5036.0,283.1813,283.1813,282.8874,282.9658,5036.0
2024-04-30 15:20:00,288.79,289.0,288.68,288.73,14063.0,282.9364,283.1421,282.8286,282.8776,14063.0
2024-04-30 15:25:00,288.79,288.85,288.55,288.55,6579.0,282.9364,282.9952,282.7013,282.7013,6579.0
2024-04-30 15:30:00,288.57,288.85,288.51,288.68,20290.0,282.7209,282.9952,282.6621,282.8286,20290.0
2024-04-30 15:35:00,288.73,288.77,288.22,288.4,14873.0,282.8776,282.9168,282.3779,282.5543,14873.0
2024-04-30 15:40:00,288.4,288.58,288.14,288.17,16328.0,282.5543,282.7306,282.2996,282.329,16328.0
2024-04-30 15:45:00,288.17,288.42,288.04,288.31,22930.0,282.329,282.5739,282.2016,282.4661,22930.0
2024-04-30 15:50:00,288.19,288.54,287.98,288.28,22970.0,282.3486,282.6915,282.1428,282.4367,22970.0
2024-04-30 15:55:00,288.25,288.31,287.01,287.08,87542.0,282.4073,282.4661,281.1925,281.2611,87542.0
2024-05-01 09:30:00,286.58,287.69,286.58,287.63,14327.0,280.7712,281.8587,280.7712,281.7999,14327.0
2024-05-01 09:35:00,287.54,287.54,286.0,286.05,6211.0,281.7117,281.7117,280.2029,280.2519,6211.0
2024-05-01 09:40:00,286.16,286.56,285.7,285.71,4887.0,280.3597,280.7516,279.909,279.9188,4887.0
2024-05-01 09:45:00,285.7,285.7,284.83,285.31,4405.0,279.909,279.909,279.0567,279.5269,4405.0
2024-05-01 09:50:00,284.93,285.16,284.85,285.04,811.0,279.1546,279.38,279.0763,279.2624,811.0
2024-05-01 09:55:00,285.02,285.4,284.86,285.08,3925.0,279.2428,279.6151,279.0861,279.3016,3925.0
2024-05-01 10:00:00,285.37,285.37,284.83,285.08,2589.0,279.5857,279.5857,279.0567,279.3016,2589.0
2024-05-01 10:05:00,285.16,285.67,285.14,285.66,3664.0,279.38,279.8796,279.3604,279.8698,3664.0
2024-05-01 10:10:00,285.66,286.36,285.65,285.98,2706.0,279.8698,280.5556,279.86,280.1834,2706.0
2024-05-01 10:15:00,286.12,286.24,285.95,285.96,5416.0,280.3205,280.4381,280.154,280.1638,5416.0
2024-05-01 10:20:00,286.04,286.36,286.0,286.27,2216.0,280.2421,280.5556,280.2029,280.4675,2216.0
2024-05-01 10:25:00,286.27,286.37,286.19,286.31,2544.0,280.4675,280.5654,280.3891,280.5067,2544.0
2024-05-01 10:30:00,286.25,286.4,286.18,286.37,1703.0,280.4479,280.5948,280.3793,280.5654,1703.0
2024-05-01 10:35:00,286.36,286.36,285.67,285.67,2023.0,280.5556,280.5556,279.8796,279.8796,2023.0
2024-05-01 10:40:00,285.77,285.85,285.59,285.67,2177.0,279.9776,280.056,279.8013,279.8796,2177.0
2024-05-01 10:45:00,285.65,285.68,285.41,285.68,1871.0,279.86,279.8894,279.6249,279.8894,1871.0
2024-05-01 10:50:00,285.56,285.66,285.12,285.44,4768.0,279.7719,279.8698,279.3408,279.6543,4768.0
2024-05-01 10:55:00,285.65,285.89,285.63,285.89,1205.0,279.86,280.0952,279.8404,280.0952,1205.0
2024-05-01 11:00:00,286.02,286.03,285.88,285.99,2742.0,280.2225,280.2323,280.0854,280.1931,2742.0
2024-05-01 11:05:00,286.01,286.22,285.76,286.18,4886.0,280.2127,280.4185,279.9678,280.3793,4886.0
2024-05-01 11:10:00,286.22,286.69,286.22,286.69,2089.0,280.4185,280.879,280.4185,280.879,2089.0
2024-05-01 11:15:00,286.63,286.82,286.62,286.69,1107.0,280.8202,281.0063,280.8104,280.879,1107.0
2024-05-01 11:20:00,286.78,287.05,286.75,287.05,3280.0,280.9671,281.2317,280.9377,281.2317,3280.0
2024-05-01 11:25:00,287.07,287.11,286.88,287.0,2855.0,281.2513,281.2904,281.0651,281.1827,2855.0
2024-05-01 11:30:00,286.99,287.24,286.94,287.05,7827.0,281.1729,281.4178,281.1239,281.2317,7827.0
2024-05-01 11:35:00,287.16,287.16,286.76,286.9,2770.0,281.3394,281.3394,280.9475,281.0847,2770.0
2024-05-01 11:40:00,286.96,287.22,286.93,287.18,1005.0,281.1435,281.3982,281.1141,281.359,1005.0
2024-05-01 11:45:00,287.28,287.42,287.19,287.25,2614.0,281.457,281.5942,281.3688,281.4276,2614.0
2024-05-01 11:50:00,287.34,287.45,287.1,287.1,7792.0,281.5158,281.6236,281.2806,281.2806,7792.0
2024-05-01 11:55:00,287.26,287.54,287.17,287.54,1027.0,281.4374,281.7117,281.3492,281.7117,1027.0
2024-05-01 12:00:00,287.36,287.65,287.36,287.61,2331.0,281.5354,281.8195,281.5354,281.7803,2331.0
2024-05-01 12:05:00,287.61,287.75,287.61,287.75,1162.0,281.7803,281.9175,281.7803,281.9175,1162.0
2024-05-01 12:10:00,287.75,287.85,287.57,287.57,1400.0,281.9175,282.0154,281.7411,281.7411,1400.0
2024-05-01 12:15:00,287.55,287.66,287.44,287.66,800.0,281.7215,281.8293,281.6138,281.8293,800.0
2024-05-01 12:20:00,287.56,287.78,287.56,287.62,1337.0,281.7313,281.9469,281.7313,281.7901,1337.0
2024-05-01 12:25:00,287.8,288.03,287.79,288.03,1150.0,281.9665,282.1918,281.9567,282.1918,1150.0
2024-05-01 12:30:00,288.03,288.09,287.75,287.76,3738.0,282.1918,282.2506,281.9175,281.9273,3738.0
2024-05-01 12:35:00,287.76,287.76,287.63,287.74,2700.0,281.9273,281.9273,281.7999,281.9077,2700.0
2024-05-01 12:40:00,287.81,287.93,287.76,287.84,2358.0,281.9763,282.0938,281.9273,282.0056,2358.0
2024-05-01 12:45:00,287.76,287.89,287.46,287.54,2081.0,281.9273,282.0546,281.6334,281.7117,2081.0
2024-05-01 12:50:00,287.48,287.48,287.38,287.38,1169.0,281.6529,281.6529,281.555,281.555,1169.0
2024-05-01 12:55:00,287.41,287.43,287.28,287.29,1401.0,281.5844,281.604,281.457,281.4668,1401.0
2024-05-01 13:00:00,287.27,287.27,287.05,287.06,1006.0,281.4472,281.4472,281.2317,281.2415,1006.0
2024-05-01 13:05:00,287.11,287.68,287.1,287.3,3139.0,281.2904,281.8489,281.2806,281.4766,3139.0
2024-05-01 13:10:00,287.29,287.36,287.24,287.3,2886.0,281.4668,281.5354,281.4178,281.4766,2886.0
2024-05-01 13:15:00,287.38,287.47,287.25,287.47,4500.0,281.555,281.6431,281.4276,281.6431,4500.0
2024-05-01 13:20:00,287.46,287.61,287.35,287.37,3089.0,281.6334,281.7803,281.5256,281.5452,3089.0
2024-05-01 13:25:00,287.37,287.38,287.23,287.3,1050.0,281.5452,281.555,281.408,281.4766,1050.0
2024-05-01 13:30:00,287.24,287.64,287.24,287.6,5163.0,281.4178,281.8097,281.4178,281.7705,5163.0
2024-05-01 13:35:00,287.59,287.6,287.48,287.5,1208.0,281.7607,281.7705,281.6529,281.6725,1208.0
2024-05-01 13:40:00,287.47,287.47,286.92,286.92,3520.0,281.6431,281.6431,281.1043,281.1043,3520.0
2024-05-01 13:45:00,286.92,287.07,286.67,286.67,5648.0,281.1043,281.2513,280.8594,280.8594,5648.0
2024-05-01 13:50:00,286.64,286.69,286.47,286.47,4912.0,280.83,280.879,280.6634,280.6634,4912.0
2024-05-01 13:55:00,286.52,286.64,286.41,286.57,3677.0,280.7124,280.83,280.6046,280.7614,3677.0
2024-05-01 14:00:00,286.66,286.79,286.45,286.53,7549.0,280.8496,280.9769,280.6438,280.7222,7549.0
2024-05-01 14:05:00,286.62,286.62,286.24,286.37,1427.0,280.8104,280.8104,280.4381,280.5654,1427.0
2024-05-01 14:10:00,286.44,286.57,286.34,286.41,1675.0,280.634,280.7614,280.5361,280.6046,1675.0
2024-05-01 14:15:00,286.42,286.61,286.41,286.57,1343.0,280.6144,280.8006,280.6046,280.7614,1343.0
2024-05-01 14:20:00,286.59,286.6,286.34,286.34,2145.0,280.781,280.7908,280.5361,280.5361,2145.0
2024-05-01 14:25:00,286.33,286.57,286.23,286.5,3300.0,280.5263,280.7614,280.4283,280.6928,3300.0
2024-05-01 14:30:00,286.6,286.6,285.8,286.6,5833.0,280.7908,280.7908,280.007,280.7908,5833.0
2024-05-01 14:35:00,286.56,286.56,286.05,286.4,2029.0,280.7516,280.7516,280.2519,280.5948,2029.0
2024-05-01 14:40:00,286.48,287.02,286.42,286.86,3168.0,280.6732,281.2023,280.6144,281.0455,3168.0
2024-05-01 14:45:00,286.88,286.96,286.71,286.87,1909.0,281.0651,281.1435,280.8986,281.0553,1909.0
2024-05-01 14:50:00,287.06,287.31,287.01,287.1,2900.0,281.2415,281.4864,281.1925,281.2806,2900.0
2024-05-01 14:55:00,287.09,287.51,286.96,287.31,2162.0,281.2709,281.6823,281.1435,281.4864,2162.0
2024-05-01 15:00:00,287.34,287.42,286.49,286.49,3114.0,281.5158,281.5942,280.683,280.683,3114.0
2024-05-01 15:05:00,286.49,286.84,286.49,286.7,2360.0,280.683,281.0259,280.683,280.8888,2360.0
2024-05-01 15:10:00,286.72,287.08,286.71,286.73,4727.0,280.9084,281.2611,280.8986,280.9181,4727.0
2024-05-01 15:15:00,286.74,286.87,286.37,286.52,4871.0,280.9279,281.0553,280.5654,280.7124,4871.0
2024-05-01 15:20:00,286.39,286.96,286.38,286.96,5149.0,280.585,281.1435,280.5752,281.1435,5149.0
2024-05-01 15:25:00,287.03,287.26,286.98,287.2,9960.0,281.2121,281.4374,281.1631,281.3786,9960.0
2024-05-01 15:30:00,287.19,287.19,286.67,286.74,3796.0,281.3688,281.3688,280.8594,280.9279,3796.0
2024-05-01 15:35:00,286.64,286.64,286.07,286.36,5594.0,280.83,280.83,280.2715,280.5556,5594.0
2024-05-01 15:40:00,286.28,286.79,286.28,286.77,6476.0,280.4773,280.9769,280.4773,280.9573,6476.0
2024-05-01 15:45:00,286.79,287.35,286.71,287.24,13777.0,280.9769,281.5256,280.8986,281.4178,13777.0
2024-05-01 15:50:00,287.4,287.4,286.66,286.76,23299.0,281.5746,281.5746,280.8496,280.9475,23299.0
2024-05-01 15:55:00,286.78,286.83,286.02,286.53,61657.0,280.9671,281.0161,280.2225,280.7222,61657.0
2024-05-02 09:30:00,286.04,286.99,285.21,285.21,20362.0,280.2421,281.1729,279.429,279.429,20362.0
2024-05-02 09:35:00,285.23,285.23,282.95,283.51,6305.0,279.4486,279.4486,277.2148,277.7634,6305.0
2024-05-02 09:40:00,283.61,283.61,282.76,282.8,4333.0,277.8614,277.8614,277.0286,277.0678,4333.0
2024-05-02 09:45:00,282.97,283.41,282.7,283.41,6864.0,277.2344,277.6654,276.9698,277.6654,6864.0
2024-05-02 09:50:00,283.48,283.69,283.08,283.08,900.0,277.734,277.9398,277.3421,277.3421,900.0
2024-05-02 09:55:00,283.12,283.61,283.04,283.58,2923.0,277.3813,277.8614,277.3029,277.832,2923.0
2024-05-02 10:00:00,283.61,283.81,283.29,283.29,3069.0,277.8614,278.0573,277.5479,277.5479,3069.0
2024-05-02 10:05:00,283.38,283.41,282.51,282.62,8504.0,277.6361,277.6654,276.7837,276.8915,8504.0
2024-05-02 10:10:00,282.74,283.29,282.74,283.22,4943.0,277.009,277.5479,277.009,277.4793,4943.0
2024-05-02 10:15:00,283.31,283.76,283.3,283.59,3309.0,277.5675,278.0083,277.5577,277.8418,3309.0
2024-05-02 10:20:00,283.48,283.61,283.08,283.47,13255.0,277.734,277.8614,277.3421,277.7242,13255.0
2024-05-02 10:25:00,283.47,283.99,283.42,283.64,4208.0,277.7242,278.2337,277.6752,277.8908,4208.0
2024-05-02 10:30:00,283.56,283.77,283.32,283.34,4330.0,277.8124,278.0181,277.5773,277.5969,4330.0
2024-05-02 10:35:00,283.32,283.4,282.76,283.31,9007.0,277.5773,277.6556,277.0286,277.5675,9007.0
2024-05-02 10:40:00,283.31,283.79,283.26,283.26,10679.0,277.5675,278.0377,277.5185,277.5185,10679.0
2024-05-02 10:45:00,283.23,283.64,283.08,283.51,1900.0,277.4891,277.8908,277.3421,277.7634,1900.0
2024-05-02 10:50:00,283.38,283.39,283.12,283.22,3593.0,277.6361,277.6458,277.3813,277.4793,3593.0
2024-05-02 10:55:00,283.3,283.4,283.1,283.27,3778.0,277.5577,277.6556,277.3617,277.5283,3778.0
2024-05-02 11:00:00,283.33,283.75,283.33,283.55,2428.0,277.5871,277.9986,277.5871,277.8026,2428.0
2024-05-02 11:05:00,283.68,284.15,283.59,284.15,4458.0,277.93,278.3904,277.8418,278.3904,4458.0
2024-05-02 11:10:00,283.96,284.14,283.78,283.8,3079.0,278.2043,278.3806,278.0279,278.0475,3079.0
2024-05-02 11:15:00,283.9,283.9,283.73,283.75,2001.0,278.1455,278.1455,277.979,277.9986,2001.0
2024-05-02 11:20:00,283.84,283.85,283.65,283.65,1795.0,278.0867,278.0965,277.9006,277.9006,1795.0
2024-05-02 11:25:00,283.63,283.7,283.26,283.28,5384.0,277.881,277.9496,277.5185,277.5381,5384.0
2024-05-02 11:30:00,283.15,283.66,283.15,283.6,7935.0,277.4107,277.9104,277.4107,277.8516,7935.0
2024-05-02 11:35:00,283.64,284.1,283.64,284.01,4627.0,277.8908,278.3415,277.8908,278.2533,4627.0
2024-05-02 11:40:00,284.06,284.6,284.02,284.47,7038.0,278.3023,278.8313,278.2631,278.704,7038.0
2024-05-02 11:45:00,284.5,284.86,284.5,284.82,3700.0,278.7333,279.0861,278.7333,279.0469,3700.0
2024-05-02 11:50:00,284.74,285.06,284.74,284.97,3977.0,278.9685,279.282,278.9685,279.1938,3977.0
2024-05-02 11:55:00,285.04,285.15,284.93,285.11,7756.0,279.2624,279.3702,279.1546,279.331,7756.0
2024-05-02 12:00:00,285.06,285.1,284.93,285.03,2863.0,279.282,279.3212,279.1546,279.2526,2863.0
2024-05-02 12:05:00,285.05,285.05,284.56,284.68,4157.0,279.2722,279.2722,278.7921,278.9097,4157.0
2024-05-02 12:10:00,284.75,284.89,284.63,284.68,7037.0,278.9783,279.1154,278.8607,278.9097,7037.0
2024-05-02 12:15:00,284.76,284.78,284.67,284.76,1981.0,278.9881,279.0077,278.8999,278.9881,1981.0
2024-05-02 12:20:00,284.73,285.18,284.67,285.13,3761.0,278.9587,279.3996,278.8999,279.3506,3761.0
2024-05-02 12:25:00,285.27,285.42,285.26,285.27,731.0,279.4877,279.6347,279.4779,279.4877,731.0
2024-05-02 12:30:00,285.27,285.33,285.14,285.25,2350.0,279.4877,279.5465,279.3604,279.4681,2350.0
2024-05-02 12:35:00,285.25,285.29,284.94,285.29,2591.0,279.4681,279.5073,279.1644,279.5073,2591.0
2024-05-02 12:40:00,285.17,285.68,285.17,285.68,4752.0,279.3898,279.8894,279.3898,279.8894,4752.0
2024-05-02 12:45:00,285.5,285.65,285.45,285.55,8715.0,279.7131,279.86,279.6641,279.7621,8715.0
2024-05-02 12:50:00,285.47,285.68,285.42,285.67,5140.0,279.6837,279.8894,279.6347,279.8796,5140.0
2024-05-02 12:55:00,285.74,285.81,285.49,285.49,1425.0,279.9482,280.0168,279.7033,279.7033,1425.0
2024-05-02 13:00:00,285.57,285.76,285.4,285.42,9787.0,279.7817,279.9678,279.6151,279.6347,9787.0
2024-05-02 13:05:00,285.43,285.54,285.31,285.32,5272.0,279.6445,279.7523,279.5269,279.5367,5272.0
2024-05-02 13:10:00,285.38,285.55,285.2,285.38,3357.0,279.5955,279.7621,279.4192,279.5955,3357.0
2024-05-02 13:15:00,285.46,285.66,285.4,285.63,9338.0,279.6739,279.8698,279.6151,279.8404,9338.0
2024-05-02 13:20:00,285.6,285.87,285.44,285.85,5759.0,279.8111,280.0756,279.6543,280.056,5759.0
2024-05-02 13:25:00,285.85,286.08,285.84,285.94,8391.0,280.056,280.2813,280.0462,280.1442,8391.0
2024-05-02 13:30:00,286.07,286.16,285.6,285.63,6882.0,280.2715,280.3597,279.8111,279.8404,6882.0
2024-05-02 13:35:00,285.73,286.23,285.66,286.23,13935.0,279.9384,280.4283,279.8698,280.4283,13935.0
2024-05-02 13:40:00,286.27,286.55,286.19,286.49,8240.0,280.4675,280.7418,280.3891,280.683,8240.0
2024-05-02 13:45:00,286.46,286.51,286.05,286.11,20806.0,280.6536,280.7026,280.2519,280.3107,20806.0
2024-05-02 13:50:00,286.11,286.54,286.1,286.28,21849.0,280.3107,280.732,280.3009,280.4773,21849.0
2024-05-02 13:55:00,286.12,286.54,286.12,286.42,38927.0,280.3205,280.732,280.3205,280.6144,38927.0
2024-05-02 14:00:00,286.38,286.55,286.25,286.45,10527.0,280.5752,280.7418,280.4479,280.6438,10527.0
2024-05-02 14:05:00,286.49,286.53,286.26,286.46,2772.0,280.683,280.7222,280.4577,280.6536,2772.0
2024-05-02 14:10:00,286.39,286.4,285.92,285.92,8110.0,280.585,280.5948,280.1246,280.1246,8110.0
2024-05-02 14:15:00,285.85,286.02,285.67,286.01,8943.0,280.056,280.2225,279.8796,280.2127,8943.0
2024-05-02 14:20:00,285.94,286.59,285.92,286.59,19314.0,280.1442,280.781,280.1246,280.781,19314.0
2024-05-02 14:25:00,286.59,287.04,286.54,286.92,3788.0,280.781,281.2219,280.732,281.1043,3788.0
2024-05-02 14:30:00,287.03,287.39,287.03,287.32,3464.0,281.2121,281.5648,281.2121,281.4962,3464.0
2024-05-02 14:35:00,287.38,287.7,287.29,287.7,5601.0,281.555,281.8685,281.4668,281.8685,5601.0
2024-05-02 14:40:00,287.64,287.9,287.64,287.76,9409.0,281.8097,282.0644,281.8097,281.9273,9409.0
2024-05-02 14:45:00,287.7,287.82,287.65,287.75,2343.0,281.8685,281.9861,281.8195,281.9175,2343.0
2024-05-02 14:50:00,287.75,288.15,287.66,287.86,14830.0,281.9175,282.3094,281.8293,282.0252,14830.0
2024-05-02 14:55:00,287.86,288.32,287.86,288.31,2958.0,282.0252,282.4759,282.0252,282.4661,2958.0
2024-05-02 15:00:00,288.32,288.58,287.61,287.63,6494.0,282.4759,282.7306,281.7803,281.7999,6494.0
2024-05-02 15:05:00,287.63,288.05,287.63,287.98,5633.0,281.7999,282.2114,281.7999,282.1428,5633.0
2024-05-02 15:10:00,287.98,288.18,287.61,287.98,13620.0,282.1428,282.3388,281.7803,282.1428,13620.0
2024-05-02 15:15:00,287.97,288.11,287.83,287.84,5548.0,282.133,282.2702,281.9959,282.0056,5548.0
2024-05-02 15:20:00,287.88,288.02,287.83,287.96,4452.0,282.0448,282.182,281.9959,282.1232,4452.0
2024-05-02 15:25:00,287.91,287.91,287.59,287.66,4441.0,282.0742,282.0742,281.7607,281.8293,4441.0
2024-05-02 15:30:00,287.58,287.62,287.04,287.07,7395.0,281.7509,281.7901,281.2219,281.2513,7395.0
2024-05-02 15:35:00,287.06,287.52,286.9,287.1,17064.0,281.2415,281.6921,281.0847,281.2806,17064.0
2024-05-02 15:40:00,287.14,287.15,286.68,286.68,5642.0,281.3198,281.3296,280.8692,280.8692,5642.0
2024-05-02 15:45:00,286.59,286.8,286.49,286.72,10149.0,280.781,280.9867,280.683,280.9084,10149.0
2024-05-02 15:50:00,286.67,286.74,286.29,286.55,17457.0,280.8594,280.9279,280.4871,280.7418,17457.0
2024-05-02 15:55:00,286.58,287.47,286.58,287.41,56259.0,280.7712,281.6431,280.7712,281.5844,56259.0
2024-05-03 09:30:00,288.0,288.45,286.31,286.91,17157.0,282.1624,282.6033,280.5067,281.0945,17157.0
2024-05-03 09:35:00,286.54,286.85,286.0,286.47,5923.0,280.732,281.0357,280.2029,280.6634,5923.0
2024-05-03 09:40:00,286.87,287.35,286.87,287.21,1504.0,281.0553,281.5256,281.0553,281.3884,1504.0
2024-05-03 09:45:00,286.87,287.83,286.85,287.68,9720.0,281.0553,281.9959,281.0357,281.8489,9720.0
2024-05-03 09:50:00,287.44,287.93,287.39,287.86,4618.0,281.6138,282.0938,281.5648,282.0252,4618.0
2024-05-03 09:55:00,287.68,288.1,287.65,287.66,4278.0,281.8489,282.2604,281.8195,281.8293,4278.0
2024-05-03 10:00:00,287.64,288.06,287.29,287.8,8651.0,281.8097,282.2212,281.4668,281.9665,8651.0
2024-05-03 10:05:00,287.64,288.02,287.63,287.68,5471.0,281.8097,282.182,281.7999,281.8489,5471.0
2024-05-03 10:10:00,287.86,288.05,287.5,287.86,3623.0,282.0252,282.2114,281.6725,282.0252,3623.0
2024-05-03 10:15:00,287.91,288.03,287.5,287.5,3262.0,282.0742,282.1918,281.6725,281.6725,3262.0
2024-05-03 10:20:00,287.53,287.56,287.21,287.5,11076.0,281.7019,281.7313,281.3884,281.6725,11076.0
2024-05-03 10:25:00,287.54,287.54,287.08,287.31,8680.0,281.7117,281.7117,281.2611,281.4864,8680.0
2024-05-03 10:30:00,287.34,287.45,287.13,287.18,8761.0,281.5158,281.6236,281.31,281.359,8761.0
2024-05-03 10:35:00,287.03,287.32,286.99,287.12,3806.0,281.2121,281.4962,281.1729,281.3002,3806.0
2024-05-03 10:40:00,287.06,287.22,286.98,287.12,3561.0,281.2415,281.3982,281.1631,281.3002,3561.0
2024-05-03 10:45:00,287.19,287.29,287.12,287.17,2382.0,281.3688,281.4668,281.3002,281.3492,2382.0
2024-05-03 10:50:00,287.19,287.19,286.69,286.69,2814.0,281.3688,281.3688,280.879,280.879,2814.0
2024-05-03 10:55:00,286.71,287.22,286.71,286.97,3038.0,280.8986,281.3982,280.8986,281.1533,3038.0
2024-05-03 11:00:00,287.03,287.5,287.02,287.37,4149.0,281.2121,281.6725,281.2023,281.5452,4149.0
2024-05-03 11:05:00,287.5,287.86,287.26,287.41,6649.0,281.6725,282.0252,281.4374,281.5844,6649.0
2024-05-03 11:10:00,287.44,287.44,287.26,287.38,2477.0,281.6138,281.6138,281.4374,281.555,2477.0
2024-05-03 11:15:00,287.35,287.43,287.26,287.26,2928.0,281.5256,281.604,281.4374,281.4374,2928.0
2024-05-03 11:20:00,287.26,287.45,287.26,287.38,1053.0,281.4374,281.6236,281.4374,281.555,1053.0
2024-05-03 11:25:00,287.39,287.57,287.29,287.57,3262.0,281.5648,281.7411,281.4668,281.7411,3262.0
2024-05-03 11:30:00,287.59,287.72,287.49,287.72,4091.0,281.7607,281.8881,281.6627,281.8881,4091.0
2024-05-03 11:35:00,287.76,288.1,287.73,287.99,14386.0,281.9273,282.2604,281.8979,282.1526,14386.0
2024-05-03 11:40:00,288.0,288.45,287.79,288.06,16775.0,282.1624,282.6033,281.9567,282.2212,16775.0
2024-05-03 11:45:00,288.14,288.14,287.87,287.94,3287.0,282.2996,282.2996,282.035,282.1036,3287.0
2024-05-03 11:50:00,288.03,288.25,287.72,287.95,10920.0,282.1918,282.4073,281.8881,282.1134,10920.0
2024-05-03 11:55:00,287.92,287.95,287.57,287.57,2333.0,282.084,282.1134,281.7411,281.7411,2333.0
2024-05-03 12:00:00,287.74,287.82,287.56,287.7,4524.0,281.9077,281.9861,281.7313,281.8685,4524.0
2024-05-03 12:05:00,287.78,287.78,287.56,287.76,6241.0,281.9469,281.9469,281.7313,281.9273,6241.0
2024-05-03 12:10:00,287.73,287.86,287.41,287.53,5883.0,281.8979,282.0252,281.5844,281.7019,5883.0
2024-05-03 12:15:00,287.62,287.93,287.6,287.82,4154.0,281.7901,282.0938,281.7705,281.9861,4154.0
2024-05-03 12:20:00,287.73,287.77,287.53,287.76,2737.0,281.8979,281.9371,281.7019,281.9273,2737.0
2024-05-03 12:25:00,287.83,288.04,287.79,288.03,2158.0,281.9959,282.2016,281.9567,282.1918,2158.0
2024-05-03 12:30:00,288.07,288.07,287.84,288.0,3176.0,282.231,282.231,282.0056,282.1624,3176.0
2024-05-03 12:35:00,288.11,288.11,287.99,287.99,759.0,282.2702,282.2702,282.1526,282.1526,759.0
2024-05-03 12:40:00,287.96,288.15,287.95,287.95,2746.0,282.1232,282.3094,282.1134,282.1134,2746.0
2024-05-03 12:45:00,287.76,287.85,287.62,287.67,975.0,281.9273,282.0154,281.7901,281.8391,975.0
2024-05-03 12:50:00,287.74,287.74,287.45,287.6,4328.0,281.9077,281.9077,281.6236,281.7705,4328.0
2024-05-03 12:55:00,287.63,288.03,287.63,287.93,5257.0,281.7999,282.1918,281.7999,282.0938,5257.0
2024-05-03 13:00:00,287.94,288.08,287.93,287.99,2509.0,282.1036,282.2408,282.0938,282.1526,2509.0
2024-05-03 13:05:00,288.02,288.31,287.99,288.09,16931.0,282.182,282.4661,282.1526,282.2506,16931.0
2024-05-03 13:10:00,288.15,288.39,288.11,288.39,1450.0,282.3094,282.5445,282.2702,282.5445,1450.0
2024-05-03 13:15:00,288.44,288.56,288.41,288.44,2429.0,282.5935,282.7111,282.5641,282.5935,2429.0
2024-05-03 13:20:00,288.44,288.52,288.24,288.51,2199.0,282.5935,282.6719,282.3975,282.6621,2199.0
2024-05-03 13:25:00,288.5,288.56,288.39,288.47,2000.0,282.6523,282.7111,282.5445,282.6229,2000.0
2024-05-03 13:30:00,288.45,288.53,288.36,288.37,4037.0,282.6033,282.6817,282.5151,282.5249,4037.0
2024-05-03 13:35:00,288.47,288.59,288.37,288.59,2121.0,282.6229,282.7404,282.5249,282.7404,2121.0
2024-05-03 13:40:00,288.53,288.66,288.53,288.57,4328.0,282.6817,282.809,282.6817,282.7209,4328.0
2024-05-03 13:45:00,288.52,288.76,288.42,288.74,3917.0,282.6719,282.907,282.5739,282.8874,3917.0
2024-05-03 13:50:00,288.75,288.87,288.71,288.79,3235.0,282.8972,283.0148,282.858,282.9364,3235.0
2024-05-03 13:55:00,288.79,288.91,288.72,288.91,1925.0,282.9364,283.054,282.8678,283.054,1925.0
2024-05-03 14:00:00,288.81,288.81,288.54,288.54,2088.0,282.956,282.956,282.6915,282.6915,2088.0
2024-05-03 14:05:00,288.5,288.78,288.36,288.61,3021.0,282.6523,282.9266,282.5151,282.76,3021.0
2024-05-03 14:10:00,288.63,288.73,288.31,288.33,5066.0,282.7796,282.8776,282.4661,282.4857,5066.0
2024-05-03 14:15:00,288.27,288.46,288.27,288.33,2495.0,282.4269,282.6131,282.4269,282.4857,2495.0
2024-05-03 14:20:00,288.44,288.6,288.35,288.59,3755.0,282.5935,282.7502,282.5053,282.7404,3755.0
2024-05-03 14:25:00,288.56,288.71,288.43,288.6,12217.0,282.7111,282.858,282.5837,282.7502,12217.0
2024-05-03 14:30:00,288.58,288.73,288.52,288.59,22517.0,282.7306,282.8776,282.6719,282.7404,22517.0
2024-05-03 14:35:00,288.7,288.76,288.51,288.59,4575.0,282.8482,282.907,282.6621,282.7404,4575.0
2024-05-03 14:40:00,288.6,288.87,288.51,288.86,7190.0,282.7502,283.0148,282.6621,283.005,7190.0
2024-05-03 14:45:00,288.82,288.82,288.42,288.62,7801.0,282.9658,282.9658,282.5739,282.7698,7801.0
2024-05-03 14:50:00,288.6,288.97,288.6,288.74,5349.0,282.7502,283.1127,282.7502,282.8874,5349.0
2024-05-03 14:55:00,288.76,288.86,288.71,288.8,1948.0,282.907,283.005,282.858,282.9462,1948.0
2024-05-03 15:00:00,288.71,288.71,288.44,288.6,4262.0,282.858,282.858,282.5935,282.7502,4262.0
2024-05-03 15:05:00,288.62,288.67,288.47,288.47,3042.0,282.7698,282.8188,282.6229,282.6229,3042.0
2024-05-03 15:10:00,288.51,288.67,288.48,288.6,5330.0,282.6621,282.8188,282.6327,282.7502,5330.0
2024-05-03 15:15:00,288.64,289.0,288.22,288.56,10766.0,282.7894,283.1421,282.3779,282.7111,10766.0
2024-05-03 15:20:00,288.45,288.47,288.06,288.16,1740.0,282.6033,282.6229,282.2212,282.3192,1740.0
2024-05-03 15:25:00,288.08,288.13,287.91,287.98,4823.0,282.2408,282.2898,282.0742,282.1428,4823.0
2024-05-03 15:30:00,287.94,288.04,287.82,287.88,3016.0,282.1036,282.2016,281.9861,282.0448,3016.0
2024-05-03 15:35:00,287.96,288.44,287.96,288.41,6711.0,282.1232,282.5935,282.1232,282.5641,6711.0
2024-05-03 15:40:00,288.44,288.5,288.18,288.38,4395.0,282.5935,282.6523,282.3388,282.5347,4395.0
2024-05-03 15:45:00,288.36,288.47,288.15,288.15,6633.0,282.5151,282.6229,282.3094,282.3094,6633.0
2024-05-03 15:50:00,288.08,288.34,288.04,288.33,14399.0,282.2408,282.4955,282.2016,282.4857,14399.0
2024-05-03 15:55:00,288.27,288.27,288.0,288.08,34607.0,282.4269,282.4269,282.1624,282.2408,34607.0
2024-05-06 09:30:00,289.47,290.34,289.47,289.99,15495.0,283.6026,284.455,283.6026,284.1121,15495.0
2024-05-06 09:35:00,289.59,290.55,289.59,290.55,5167.0,283.7202,284.6607,283.7202,284.6607,5167.0
2024-05-06 09:40:00,290.8,290.8,290.31,290.48,800.0,284.9057,284.9057,284.4256,284.5921,800.0
2024-05-06 09:45:00,290.53,290.74,290.53,290.55,336.0,284.6411,284.8469,284.6411,284.6607,336.0
2024-05-06 09:50:00,290.43,290.55,290.0,290.13,1798.0,284.5432,284.6607,284.1219,284.2492,1798.0
2024-05-06 09:55:00,289.99,290.1,289.87,289.88,3378.0,284.1121,284.2198,283.9945,284.0043,3378.0
2024-05-06 10:00:00,290.01,290.01,289.46,289.48,12457.0,284.1317,284.1317,283.5928,283.6124,12457.0
2024-05-06 10:05:00,289.79,290.1,289.79,289.96,1120.0,283.9161,284.2198,283.9161,284.0827,1120.0
2024-05-06 10:10:00,290.17,290.44,290.04,290.38,2414.0,284.2884,284.5529,284.1611,284.4942,2414.0
2024-05-06 10:15:00,290.38,290.38,290.19,290.19,1748.0,284.4942,284.4942,284.308,284.308,1748.0
2024-05-06 10:20:00,290.19,290.2,290.02,290.12,5468.0,284.308,284.3178,284.1415,284.2394,5468.0
2024-05-06 10:25:00,290.21,290.4,290.2,290.4,2016.0,284.3276,284.5138,284.3178,284.5138,2016.0
2024-05-06 10:30:00,290.51,290.51,290.17,290.25,1544.0,284.6215,284.6215,284.2884,284.3668,1544.0
2024-05-06 10:35:00,290.09,290.18,290.07,290.18,537.0,284.21,284.2982,284.1904,284.2982,537.0
2024-05-06 10:40:00,290.07,290.25,290.07,290.25,2501.0,284.1904,284.3668,284.1904,284.3668,2501.0
2024-05-06 10:45:00,290.33,290.59,290.32,290.59,3040.0,284.4452,284.6999,284.4354,284.6999,3040.0
2024-05-06 10:50:00,290.67,290.67,290.24,290.25,1812.0,284.7783,284.7783,284.357,284.3668,1812.0
2024-05-06 10:55:00,290.5,290.51,290.24,290.24,414.0,284.6117,284.6215,284.357,284.357,414.0
2024-05-06 11:00:00,290.13,290.26,289.86,289.86,1040.0,284.2492,284.3766,283.9847,283.9847,1040.0
2024-05-06 11:05:00,289.95,290.16,289.85,289.9,1673.0,284.0729,284.2786,283.9749,284.0239,1673.0
2024-05-06 11:10:00,289.99,289.99,289.8,289.8,1104.0,284.1121,284.1121,283.9259,283.9259,1104.0
2024-05-06 11:15:00,289.8,289.91,289.76,289.86,3008.0,283.9259,284.0337,283.8867,283.9847,3008.0
2024-05-06 11:20:00,289.71,289.82,289.52,289.77,4150.0,283.8377,283.9455,283.6516,283.8965,4150.0
2024-05-06 11:25:00,289.77,289.95,289.77,289.81,1000.0,283.8965,284.0729,283.8965,283.9357,1000.0
2024-05-06 11:30:00,289.75,289.8,289.68,289.69,915.0,283.8769,283.9259,283.8084,283.8182,915.0
2024-05-06 11:35:00,289.72,289.96,289.71,289.96,2098.0,283.8475,284.0827,283.8377,284.0827,2098.0
2024-05-06 11:40:00,289.88,289.97,289.86,289.86,1806.0,284.0043,284.0925,283.9847,283.9847,1806.0
2024-05-06 11:45:00,289.82,289.86,289.81,289.86,3301.0,283.9455,283.9847,283.9357,283.9847,3301.0
2024-05-06 11:50:00,289.86,289.89,289.77,289.84,2112.0,283.9847,284.0141,283.8965,283.9651,2112.0
2024-05-06 11:55:00,289.9,289.96,289.83,289.93,3155.0,284.0239,284.0827,283.9553,284.0533,3155.0
2024-05-06 12:00:00,289.86,289.87,289.81,289.86,3039.0,283.9847,283.9945,283.9357,283.9847,3039.0
2024-05-06 12:05:00,289.84,290.1,289.83,290.09,3046.0,283.9651,284.2198,283.9553,284.21,3046.0
2024-05-06 12:10:00,290.07,290.17,289.99,290.05,2644.0,284.1904,284.2884,284.1121,284.1709,2644.0
2024-05-06 12:15:00,290.05,290.11,289.96,290.05,1439.0,284.1709,284.2296,284.0827,284.1709,1439.0
2024-05-06 12:20:00,290.12,290.23,290.12,290.2,700.0,284.2394,284.3472,284.2394,284.3178,700.0
2024-05-06 12:25:00,290.07,290.07,289.83,289.84,2049.0,284.1904,284.1904,283.9553,283.9651,2049.0
2024-05-06 12:30:00,289.98,289.98,289.84,289.85,600.0,284.1023,284.1023,283.9651,283.9749,600.0
2024-05-06 12:35:00,289.78,289.98,289.77,289.81,5960.0,283.9063,284.1023,283.8965,283.9357,5960.0
2024-05-06 12:40:00,289.98,289.98,289.89,289.92,686.0,284.1023,284.1023,284.0141,284.0435,686.0
2024-05-06 12:45:00,289.9,290.21,289.9,290.0,5618.0,284.0239,284.3276,284.0239,284.1219,5618.0
2024-05-06 12:50:00,290.1,290.25,290.09,290.22,1229.0,284.2198,284.3668,284.21,284.3374,1229.0
2024-05-06 12:55:00,290.25,290.4,290.02,290.4,11232.0,284.3668,284.5138,284.1415,284.5138,11232.0
2024-05-06 13:00:00,290.4,290.5,290.35,290.35,1910.0,284.5138,284.6117,284.4648,284.4648,1910.0
2024-05-06 13:05:00,290.41,290.41,290.32,290.32,745.0,284.5236,284.5236,284.4354,284.4354,745.0
2024-05-06 13:10:00,290.38,290.38,290.19,290.19,500.0,284.4942,284.4942,284.308,284.308,500.0
2024-05-06 13:15:00,290.29,290.29,290.14,290.14,1893.0,284.406,284.406,284.259,284.259,1893.0
2024-05-06 13:20:00,290.1,290.26,290.08,290.26,2042.0,284.2198,284.3766,284.2002,284.3766,2042.0
2024-05-06 13:25:00,290.25,290.25,290.1,290.17,1847.0,284.3668,284.3668,284.2198,284.2884,1847.0
2024-05-06 13:30:00,290.1,290.22,290.1,290.12,1855.0,284.2198,284.3374,284.2198,284.2394,1855.0
2024-05-06 13:35:00,290.17,290.17,290.08,290.15,3105.0,284.2884,284.2884,284.2002,284.2688,3105.0
2024-05-06 13:40:00,290.24,290.24,290.08,290.09,1442.0,284.357,284.357,284.2002,284.21,1442.0
2024-05-06 13:45:00,290.1,290.12,290.08,290.1,1784.0,284.2198,284.2394,284.2002,284.2198,1784.0
2024-05-06 13:50:00,290.08,290.67,290.08,290.52,11162.0,284.2002,284.7783,284.2002,284.6313,11162.0
2024-05-06 13:55:00,290.52,290.57,290.27,290.35,3662.0,284.6313,284.6803,284.3864,284.4648,3662.0
2024-05-06 14:00:00,290.31,290.49,290.31,290.47,3752.0,284.4256,284.6019,284.4256,284.5823,3752.0
2024-05-06 14:05:00,290.43,290.73,290.43,290.69,6155.0,284.5432,284.8371,284.5432,284.7979,6155.0
2024-05-06 14:10:00,290.75,290.75,290.56,290.63,4992.0,284.8567,284.8567,284.6705,284.7391,4992.0
2024-05-06 14:15:00,290.67,290.78,290.64,290.76,3958.0,284.7783,284.8861,284.7489,284.8665,3958.0
2024-05-06 14:20:00,290.83,290.91,290.66,290.82,5146.0,284.935,285.0134,284.7685,284.9252,5146.0
2024-05-06 14:25:00,290.83,290.9,290.72,290.8,1135.0,284.935,285.0036,284.8273,284.9057,1135.0
2024-05-06 14:30:00,290.85,290.88,290.85,290.88,600.0,284.9546,284.984,284.9546,284.984,600.0
2024-05-06 14:35:00,290.7,290.78,290.69,290.73,2283.0,284.8077,284.8861,284.7979,284.8371,2283.0
2024-05-06 14:40:00,290.78,290.79,290.34,290.35,6021.0,284.8861,284.8959,284.455,284.4648,6021.0
2024-05-06 14:45:00,290.38,290.43,290.37,290.38,862.0,284.4942,284.5432,284.4844,284.4942,862.0
2024-05-06 14:50:00,290.24,290.32,290.22,290.22,606.0,284.357,284.4354,284.3374,284.3374,606.0
2024-05-06 14:55:00,290.18,290.24,290.04,290.15,3230.0,284.2982,284.357,284.1611,284.2688,3230.0
2024-05-06 15:00:00,290.15,290.23,290.07,290.08,1250.0,284.2688,284.3472,284.1904,284.2002,1250.0
2024-05-06 15:05:00,290.23,290.31,290.1,290.1,2017.0,284.3472,284.4256,284.2198,284.2198,2017.0
2024-05-06 15:10:00,290.18,290.18,290.05,290.06,855.0,284.2982,284.2982,284.1709,284.1807,855.0
2024-05-06 15:15:00,290.03,290.16,289.99,290.16,962.0,284.1513,284.2786,284.1121,284.2786,962.0
2024-05-06 15:20:00,290.19,290.19,290.11,290.17,1194.0,284.308,284.308,284.2296,284.2884,1194.0
2024-05-06 15:25:00,290.21,290.3,290.08,290.3,3024.0,284.3276,284.4158,284.2002,284.4158,3024.0
2024-05-06 15:30:00,290.3,290.33,290.11,290.11,3330.0,284.4158,284.4452,284.2296,284.2296,3330.0
2024-05-06 15:35:00,290.12,290.15,290.05,290.05,1710.0,284.2394,284.2688,284.1709,284.1709,1710.0
2024-05-06 15:40:00,290.1,290.15,289.98,290.09,7953.0,284.2198,284.2688,284.1023,284.21,7953.0
2024-05-06 15:45:00,290.06,290.47,290.06,290.44,24167.0,284.1807,284.5823,284.1807,284.5529,24167.0
2024-05-06 15:50:00,290.46,290.75,290.41,290.54,12327.0,284.5725,284.8567,284.5236,284.6509,12327.0
2024-05-06 15:55:00,290.57,291.61,290.57,291.35,58998.0,284.6803,285.6992,284.6803,285.4445,58998.0
2024-05-07 09:30:00,292.34,292.34,291.2,292.06,11875.0,286.4144,286.4144,285.2975,286.1401,11875.0
2024-05-07 09:35:00,291.83,292.65,291.83,292.54,2280.0,285.9148,286.7182,285.9148,286.6104,2280.0
2024-05-07 09:40:00,292.69,293.37,292.69,293.05,1949.0,286.7573,287.4236,286.7573,287.11,1949.0
2024-05-07 09:45:00,292.88,293.11,292.7,292.95,1948.0,286.9435,287.1688,286.7671,287.0121,1948.0
2024-05-07 09:50:00,293.12,293.23,292.86,292.86,1463.0,287.1786,287.2864,286.9239,286.9239,1463.0
2024-05-07 09:55:00,292.7,292.82,292.54,292.54,1128.0,286.7671,286.8847,286.6104,286.6104,1128.0
2024-05-07 10:00:00,292.46,292.46,292.4,292.4,200.0,286.532,286.532,286.4732,286.4732,200.0
2024-05-07 10:05:00,292.25,292.67,292.24,292.67,3506.0,286.3263,286.7377,286.3165,286.7377,3506.0
2024-05-07 10:10:00,292.66,292.67,292.42,292.58,4837.0,286.728,286.7377,286.4928,286.6496,4837.0
2024-05-07 10:15:00,292.58,292.63,292.4,292.46,8859.0,286.6496,286.6986,286.4732,286.532,8859.0
2024-05-07 10:20:00,292.56,292.66,292.11,292.29,10740.0,286.63,286.728,286.1891,286.3655,10740.0
2024-05-07 10:25:00,292.26,292.35,292.0,292.13,2368.0,286.3361,286.4242,286.0813,286.2087,2368.0
2024-05-07 10:30:00,292.19,292.19,291.73,291.8,2451.0,286.2675,286.2675,285.8168,285.8854,2451.0
2024-05-07 10:35:00,291.73,291.84,291.57,291.73,4167.0,285.8168,285.9246,285.66,285.8168,4167.0
2024-05-07 10:40:00,291.73,291.9,291.64,291.66,4105.0,285.8168,285.9834,285.7286,285.7482,4105.0
2024-05-07 10:45:00,291.75,291.84,291.52,291.82,4271.0,285.8364,285.9246,285.6111,285.905,4271.0
2024-05-07 10:50:00,291.89,292.03,291.89,291.94,1697.0,285.9736,286.1107,285.9736,286.0225,1697.0
2024-05-07 10:55:00,292.02,292.51,291.94,292.31,16602.0,286.1009,286.581,286.0225,286.385,16602.0
2024-05-07 11:00:00,292.41,292.63,292.36,292.57,1763.0,286.483,286.6986,286.434,286.6398,1763.0
2024-05-07 11:05:00,292.56,292.57,292.3,292.43,1233.0,286.63,286.6398,286.3752,286.5026,1233.0
2024-05-07 11:10:00,292.43,292.69,292.36,292.69,1545.0,286.5026,286.7573,286.434,286.7573,1545.0
2024-05-07 11:15:00,292.76,292.76,292.63,292.63,300.0,286.8259,286.8259,286.6986,286.6986,300.0
2024-05-07 11:20:00,292.64,292.72,292.39,292.59,3553.0,286.7084,286.7867,286.4634,286.6594,3553.0
2024-05-07 11:25:00,292.6,292.6,292.45,292.56,1580.0,286.6692,286.6692,286.5222,286.63,1580.0
2024-05-07 11:30:00,292.31,292.6,292.31,292.6,5468.0,286.385,286.6692,286.385,286.6692,5468.0
2024-05-07 11:35:00,292.61,292.72,292.44,292.61,3450.0,286.679,286.7867,286.5124,286.679,3450.0
2024-05-07 11:40:00,292.58,292.58,292.41,292.52,1410.0,286.6496,286.6496,286.483,286.5908,1410.0
2024-05-07 11:45:00,292.46,292.48,292.46,292.48,415.0,286.532,286.5516,286.532,286.5516,415.0
2024-05-07 11:50:00,292.31,292.38,292.23,292.23,925.0,286.385,286.4536,286.3067,286.3067,925.0
2024-05-07 11:55:00,292.27,292.46,292.25,292.46,2874.0,286.3459,286.532,286.3263,286.532,2874.0
2024-05-07 12:00:00,292.4,292.41,292.29,292.36,2537.0,286.4732,286.483,286.3655,286.434,2537.0
2024-05-07 12:05:00,292.26,292.34,292.18,292.25,770.0,286.3361,286.4144,286.2577,286.3263,770.0
2024-05-07 12:10:00,292.31,292.34,292.28,292.28,407.0,286.385,286.4144,286.3557,286.3557,407.0
2024-05-07 12:15:00,292.37,292.64,292.37,292.64,1000.0,286.4438,286.7084,286.4438,286.7084,1000.0
2024-05-07 12:20:00,292.71,292.71,292.62,292.71,1419.0,286.7769,286.7769,286.6888,286.7769,1419.0
2024-05-07 12:25:00,292.72,292.78,292.6,292.62,1874.0,286.7867,286.8455,286.6692,286.6888,1874.0
2024-05-07 12:30:00,292.68,292.71,292.55,292.67,658.0,286.7475,286.7769,286.6202,286.7377,658.0
2024-05-07 12:35:00,292.66,293.03,292.59,292.94,6949.0,286.728,287.0905,286.6594,287.0023,6949.0
2024-05-07 12:40:00,292.91,293.42,292.91,293.41,14020.0,286.9729,287.4725,286.9729,287.4627,14020.0
2024-05-07 12:45:00,293.27,293.32,292.84,293.3,4508.0,287.3256,287.3746,286.9043,287.355,4508.0
2024-05-07 12:50:00,293.15,293.29,293.12,293.12,1022.0,287.208,287.3452,287.1786,287.1786,1022.0
2024-05-07 12:55:00,293.01,293.33,293.01,293.25,1789.0,287.0709,287.3844,287.0709,287.306,1789.0
2024-05-07 13:00:00,293.25,293.33,293.24,293.33,1219.0,287.306,287.3844,287.2962,287.3844,1219.0
2024-05-07 13:05:00,293.25,293.34,293.23,293.34,1671.0,287.306,287.3942,287.2864,287.3942,1671.0
2024-05-07 13:10:00,293.24,293.36,293.15,293.28,1749.0,287.2962,287.4138,287.208,287.3354,1749.0
2024-05-07 13:15:00,293.28,293.46,293.2,293.46,3130.0,287.3354,287.5117,287.257,287.5117,3130.0
2024-05-07 13:20:00,293.4,293.68,293.38,293.68,3333.0,287.453,287.7273,287.4334,287.7273,3333.0
2024-05-07 13:25:00,293.69,293.69,293.56,293.67,2524.0,287.7371,287.7371,287.6097,287.7175,2524.0
2024-05-07 13:30:00,293.66,293.74,293.54,293.55,6916.0,287.7077,287.7861,287.5901,287.5999,6916.0
2024-05-07 13:35:00,293.54,293.54,293.26,293.33,6322.0,287.5901,287.5901,287.3158,287.3844,6322.0
2024-05-07 13:40:00,293.32,293.33,293.14,293.27,2950.0,287.3746,287.3844,287.1982,287.3256,2950.0
2024-05-07 13:45:00,293.33,293.33,293.18,293.21,3337.0,287.3844,287.3844,287.2374,287.2668,3337.0
2024-05-07 13:50:00,293.22,293.33,293.14,293.19,12337.0,287.2766,287.3844,287.1982,287.2472,12337.0
2024-05-07 13:55:00,293.21,293.26,293.1,293.1,2628.0,287.2668,287.3158,287.159,287.159,2628.0
2024-05-07 14:00:00,292.96,292.99,292.96,292.99,200.0,287.0219,287.0513,287.0219,287.0513,200.0
2024-05-07 14:05:00,293.05,293.05,292.78,293.0,5570.0,287.11,287.11,286.8455,287.0611,5570.0
2024-05-07 14:10:00,292.99,293.02,292.8,292.81,2627.0,287.0513,287.0807,286.8651,286.8749,2627.0
2024-05-07 14:15:00,292.69,292.89,292.63,292.66,1929.0,286.7573,286.9533,286.6986,286.728,1929.0
2024-05-07 14:20:00,292.71,292.75,292.59,292.67,3247.0,286.7769,286.8161,286.6594,286.7377,3247.0
2024-05-07 14:25:00,292.62,292.62,292.41,292.41,1253.0,286.6888,286.6888,286.483,286.483,1253.0
2024-05-07 14:30:00,292.34,292.34,292.2,292.27,2277.0,286.4144,286.4144,286.2773,286.3459,2277.0
2024-05-07 14:35:00,292.28,292.32,292.2,292.2,570.0,286.3557,286.3948,286.2773,286.2773,570.0
2024-05-07 14:40:00,292.32,292.48,292.31,292.38,2078.0,286.3948,286.5516,286.385,286.4536,2078.0
2024-05-07 14:45:00,292.34,292.45,292.34,292.45,1288.0,286.4144,286.5222,286.4144,286.5222,1288.0
2024-05-07 14:50:00,292.46,292.48,292.26,292.26,1076.0,286.532,286.5516,286.3361,286.3361,1076.0
2024-05-07 14:55:00,292.28,292.41,292.28,292.41,600.0,286.3557,286.483,286.3557,286.483,600.0
2024-05-07 15:00:00,292.37,292.45,292.22,292.22,2272.0,286.4438,286.5222,286.2969,286.2969,2272.0
2024-05-07 15:05:00,292.21,292.21,292.0,292.0,3633.0,286.2871,286.2871,286.0813,286.0813,3633.0
2024-05-07 15:10:00,292.0,292.54,291.94,292.38,13291.0,286.0813,286.6104,286.0225,286.4536,13291.0
2024-05-07 15:15:00,292.44,292.54,292.33,292.46,1888.0,286.5124,286.6104,286.4046,286.532,1888.0
2024-05-07 15:20:00,292.4,292.75,292.4,292.75,906.0,286.4732,286.8161,286.4732,286.8161,906.0
2024-05-07 15:25:00,292.64,292.72,292.55,292.72,3143.0,286.7084,286.7867,286.6202,286.7867,3143.0
2024-05-07 15:30:00,292.61,292.74,292.61,292.71,1106.0,286.679,286.8063,286.679,286.7769,1106.0
2024-05-07 15:35:00,292.7,292.81,292.61,292.75,3458.0,286.7671,286.8749,286.679,286.8161,3458.0
2024-05-07 15:40:00,292.8,292.83,292.5,292.54,3127.0,286.8651,286.8945,286.5712,286.6104,3127.0
2024-05-07 15:45:00,292.49,292.79,292.41,292.79,3667.0,286.5614,286.8553,286.483,286.8553,3667.0
2024-05-07 15:50:00,292.79,292.86,292.63,292.66,11380.0,286.8553,286.9239,286.6986,286.728,11380.0
2024-05-07 15:55:00,292.7,293.51,292.49,293.38,38151.0,286.7671,287.5607,286.5614,287.4334,38151.0
2024-05-08 09:30:00,294.0,294.0,293.02,293.92,38312.0,288.0408,288.0408,287.0807,287.9624,38312.0
2024-05-08 09:35:00,293.48,294.07,293.17,294.02,5504.0,287.5313,288.1094,287.2276,288.0604,5504.0
2024-05-08 09:40:00,294.07,294.07,293.68,293.69,1193.0,288.1094,288.1094,287.7273,287.7371,1193.0
2024-05-08 09:45:00,293.88,293.95,293.72,293.72,1357.0,287.9232,287.9918,287.7665,287.7665,1357.0
2024-05-08 09:50:00,293.78,293.78,293.37,293.55,3241.0,287.8252,287.8252,287.4236,287.5999,3241.0
2024-05-08 09:55:00,293.46,293.61,292.9,293.0,5405.0,287.5117,287.6587,286.9631,287.0611,5405.0
2024-05-08 10:00:00,293.1,293.19,292.67,292.67,4196.0,287.159,287.2472,286.7377,286.7377,4196.0
2024-05-08 10:05:00,292.79,292.95,292.73,292.95,2105.0,286.8553,287.0121,286.7965,287.0121,2105.0
2024-05-08 10:10:00,292.85,293.06,292.73,292.99,4885.0,286.9141,287.1198,286.7965,287.0513,4885.0
2024-05-08 10:15:00,293.0,293.09,292.84,293.0,3505.0,287.0611,287.1492,286.9043,287.0611,3505.0
2024-05-08 10:20:00,293.13,293.28,293.12,293.17,1756.0,287.1884,287.3354,287.1786,287.2276,1756.0
2024-05-08 10:25:00,292.99,293.17,292.89,293.0,3144.0,287.0513,287.2276,286.9533,287.0611,3144.0
2024-05-08 10:30:00,292.9,293.12,292.84,293.11,4835.0,286.9631,287.1786,286.9043,287.1688,4835.0
2024-05-08 10:35:00,293.06,293.13,292.99,293.07,2543.0,287.1198,287.1884,287.0513,287.1296,2543.0
2024-05-08 10:40:00,293.07,293.18,292.89,293.03,5139.0,287.1296,287.2374,286.9533,287.0905,5139.0
2024-05-08 10:45:00,292.97,293.09,292.91,293.04,2547.0,287.0317,287.1492,286.9729,287.1002,2547.0
2024-05-08 10:50:00,292.86,293.5,292.85,293.17,5286.0,286.9239,287.5509,286.9141,287.2276,5286.0
2024-05-08 10:55:00,293.17,293.39,293.17,293.29,1475.0,287.2276,287.4432,287.2276,287.3452,1475.0
2024-05-08 11:00:00,293.3,293.3,293.11,293.25,2498.0,287.355,287.355,287.1688,287.306,2498.0
2024-05-08 11:05:00,293.28,293.28,292.97,293.16,1664.0,287.3354,287.3354,287.0317,287.2178,1664.0
2024-05-08 11:10:00,293.16,293.44,293.11,293.13,3579.0,287.2178,287.4921,287.1688,287.1884,3579.0
2024-05-08 11:15:00,293.14,293.14,292.93,293.01,2430.0,287.1982,287.1982,286.9925,287.0709,2430.0
2024-05-08 11:20:00,293.11,293.12,292.89,292.96,2530.0,287.1688,287.1786,286.9533,287.0219,2530.0
2024-05-08 11:25:00,292.95,292.97,292.75,292.75,1909.0,287.0121,287.0317,286.8161,286.8161,1909.0
2024-05-08 11:30:00,292.72,292.8,292.68,292.76,4307.0,286.7867,286.8651,286.7475,286.8259,4307.0
2024-05-08 11:35:00,292.78,292.87,292.67,292.67,3347.0,286.8455,286.9337,286.7377,286.7377,3347.0
2024-05-08 11:40:00,292.7,292.8,292.6,292.8,4368.0,286.7671,286.8651,286.6692,286.8651,4368.0
2024-05-08 11:45:00,292.75,292.84,292.74,292.84,501.0,286.8161,286.9043,286.8063,286.9043,501.0
2024-05-08 11:50:00,292.81,293.17,292.63,293.17,5266.0,286.8749,287.2276,286.6986,287.2276,5266.0
2024-05-08 11:55:00,293.19,293.28,292.88,293.0,3511.0,287.2472,287.3354,286.9435,287.0611,3511.0
2024-05-08 12:00:00,293.05,293.05,292.96,293.05,2296.0,287.11,287.11,287.0219,287.11,2296.0
2024-05-08 12:05:00,293.02,293.11,292.82,292.87,3579.0,287.0807,287.1688,286.8847,286.9337,3579.0
2024-05-08 12:10:00,292.86,293.11,292.86,292.92,1309.0,286.9239,287.1688,286.9239,286.9827,1309.0
2024-05-08 12:15:00,292.99,292.99,292.88,292.88,1700.0,287.0513,287.0513,286.9435,286.9435,1700.0
2024-05-08 12:20:00,292.88,293.01,292.81,293.01,2536.0,286.9435,287.0709,286.8749,287.0709,2536.0
2024-05-08 12:25:00,292.95,292.95,292.81,292.91,2775.0,287.0121,287.0121,286.8749,286.9729,2775.0
2024-05-08 12:30:00,292.91,292.99,292.83,292.84,2303.0,286.9729,287.0513,286.8945,286.9043,2303.0
2024-05-08 12:35:00,292.84,293.01,292.77,292.98,2056.0,286.9043,287.0709,286.8357,287.0415,2056.0
2024-05-08 12:40:00,292.91,292.91,292.69,292.82,5155.0,286.9729,286.9729,286.7573,286.8847,5155.0
2024-05-08 12:45:00,292.88,292.91,292.76,292.82,1000.0,286.9435,286.9729,286.8259,286.8847,1000.0
2024-05-08 12:50:00,292.88,292.94,292.53,292.6,5873.0,286.9435,287.0023,286.6006,286.6692,5873.0
2024-05-08 12:55:00,292.63,292.86,292.61,292.62,5396.0,286.6986,286.9239,286.679,286.6888,5396.0
2024-05-08 13:00:00,292.62,292.73,292.35,292.54,2737.0,286.6888,286.7965,286.4242,286.6104,2737.0
2024-05-08 13:05:00,292.5,292.58,292.41,292.44,2157.0,286.5712,286.6496,286.483,286.5124,2157.0
2024-05-08 13:10:00,292.41,292.41,292.1,292.11,795.0,286.483,286.483,286.1793,286.1891,795.0
2024-05-08 13:15:00,292.3,292.3,292.07,292.07,1995.0,286.3752,286.3752,286.1499,286.1499,1995.0
2024-05-08 13:20:00,292.11,292.36,292.01,292.35,2700.0,286.1891,286.434,286.0911,286.4242,2700.0
2024-05-08 13:25:00,292.28,292.28,292.19,292.2,1151.0,286.3557,286.3557,286.2675,286.2773,1151.0
2024-05-08 13:30:00,292.21,292.28,292.01,292.13,1377.0,286.2871,286.3557,286.0911,286.2087,1377.0
2024-05-08 13:35:00,292.13,292.22,291.83,292.07,6340.0,286.2087,286.2969,285.9148,286.1499,6340.0
2024-05-08 13:40:00,292.14,292.27,292.14,292.26,448.0,286.2185,286.3459,286.2185,286.3361,448.0
2024-05-08 13:45:00,292.3,292.52,292.2,292.38,1119.0,286.3752,286.5908,286.2773,286.4536,1119.0
2024-05-08 13:50:00,292.39,292.69,292.39,292.69,4692.0,286.4634,286.7573,286.4634,286.7573,4692.0
2024-05-08 13:55:00,292.68,292.79,292.46,292.79,3630.0,286.7475,286.8553,286.532,286.8553,3630.0
2024-05-08 14:00:00,292.72,292.72,292.59,292.68,1100.0,286.7867,286.7867,286.6594,286.7475,1100.0
2024-05-08 14:05:00,292.79,292.8,292.58,292.67,4508.0,286.8553,286.8651,286.6496,286.7377,4508.0
2024-05-08 14:10:00,292.64,292.64,292.4,292.4,4378.0,286.7084,286.7084,286.4732,286.4732,4378.0
2024-05-08 14:15:00,292.47,292.77,292.37,292.5,3963.0,286.5418,286.8357,286.4438,286.5712,3963.0
2024-05-08 14:20:00,292.58,292.7,292.46,292.47,5517.0,286.6496,286.7671,286.532,286.5418,5517.0
2024-05-08 14:25:00,292.54,292.64,292.42,292.61,3117.0,286.6104,286.7084,286.4928,286.679,3117.0
2024-05-08 14:30:00,292.64,292.74,292.53,292.71,3376.0,286.7084,286.8063,286.6006,286.7769,3376.0
2024-05-08 14:35:00,292.65,292.72,292.46,292.51,5398.0,286.7182,286.7867,286.532,286.581,5398.0
2024-05-08 14:40:00,292.76,292.77,292.56,292.56,2100.0,286.8259,286.8357,286.63,286.63,2100.0
2024-05-08 14:45:00,292.65,292.74,292.51,292.51,3100.0,286.7182,286.8063,286.581,286.581,3100.0
2024-05-08 14:50:00,292.64,292.73,292.53,292.58,2340.0,286.7084,286.7965,286.6006,286.6496,2340.0
2024-05-08 14:55:00,292.53,292.7,292.46,292.7,23439.0,286.6006,286.7671,286.532,286.7671,23439.0
2024-05-08 15:00:00,292.64,292.8,292.58,292.69,4213.0,286.7084,286.8651,286.6496,286.7573,4213.0
2024-05-08 15:05:00,292.7,292.94,292.69,292.94,3570.0,286.7671,287.0023,286.7573,287.0023,3570.0
2024-05-08 15:10:00,292.85,292.94,292.75,292.75,1622.0,286.9141,287.0023,286.8161,286.8161,1622.0
2024-05-08 15:15:00,292.76,292.83,292.66,292.76,4923.0,286.8259,286.8945,286.728,286.8259,4923.0
2024-05-08 15:20:00,292.7,293.25,292.7,293.18,7893.0,286.7671,287.306,286.7671,287.2374,7893.0
2024-05-08 15:25:00,293.15,293.22,293.08,293.12,4938.0,287.208,287.2766,287.1394,287.1786,4938.0
2024-05-08 15:30:00,293.06,293.16,292.91,292.96,11595.0,287.1198,287.2178,286.9729,287.0219,11595.0
2024-05-08 15:35:00,292.94,293.02,292.86,292.94,6579.0,287.0023,287.0807,286.9239,287.0023,6579.0
2024-05-08 15:40:00,292.87,292.97,292.33,292.34,8207.0,286.9337,287.0317,286.4046,286.4144,8207.0
2024-05-08 15:45:00,292.34,292.44,292.14,292.28,14683.0,286.4144,286.5124,286.2185,286.3557,14683.0
2024-05-08 15:50:00,292.15,292.84,292.15,292.75,23664.0,286.2283,286.9043,286.2283,286.8161,23664.0
2024-05-08 15:55:00,292.79,292.99,292.61,292.69,34029.0,286.8553,287.0513,286.679,286.7573,34029.0
2024-05-09 09:30:00,292.75,292.75,292.0,292.25,8275.0,286.8161,286.8161,286.0813,286.3263,8275.0
2024-05-09 09:35:00,292.26,293.0,292.26,292.9,1791.0,286.3361,287.0611,286.3361,286.9631,1791.0
2024-05-09 09:40:00,293.19,293.3,293.0,293.3,532.0,287.2472,287.355,287.0611,287.355,532.0
2024-05-09 09:45:00,293.44,293.62,293.31,293.59,2260.0,287.4921,287.6685,287.3648,287.6391,2260.0
2024-05-09 09:50:00,293.42,293.57,293.27,293.28,740.0,287.4725,287.6195,287.3256,287.3354,740.0
2024-05-09 09:55:00,293.17,293.17,292.75,293.1,2576.0,287.2276,287.2276,286.8161,287.159,2576.0
2024-05-09 10:00:00,293.13,293.27,293.02,293.05,500.0,287.1884,287.3256,287.0807,287.11,500.0
2024-05-09 10:05:00,293.1,293.34,293.01,293.34,2301.0,287.159,287.3942,287.0709,287.3942,2301.0
2024-05-09 10:10:00,293.41,293.87,293.41,293.73,2737.0,287.4627,287.9134,287.4627,287.7763,2737.0
2024-05-09 10:15:00,293.86,294.08,293.86,294.03,3556.0,287.9036,288.1192,287.9036,288.0702,3556.0
2024-05-09 10:20:00,294.25,294.28,294.24,294.28,580.0,288.2857,288.3151,288.2759,288.3151,580.0
2024-05-09 10:25:00,294.45,294.65,294.36,294.63,5082.0,288.4817,288.6776,288.3935,288.658,5082.0
2024-05-09 10:30:00,294.73,294.83,294.53,294.71,5730.0,288.756,288.854,288.56,288.7364,5730.0
2024-05-09 10:35:00,294.71,294.91,294.7,294.91,1689.0,288.7364,288.9323,288.7266,288.9323,1689.0
2024-05-09 10:40:00,294.85,294.98,294.81,294.89,4578.0,288.8736,289.0009,288.8344,288.9127,4578.0
2024-05-09 10:45:00,294.89,294.94,294.71,294.76,2529.0,288.9127,288.9617,288.7364,288.7854,2529.0
2024-05-09 10:50:00,294.7,294.75,294.56,294.74,2140.0,288.7266,288.7756,288.5894,288.7658,2140.0
2024-05-09 10:55:00,294.6,294.99,294.6,294.99,2750.0,288.6286,289.0107,288.6286,289.0107,2750.0
2024-05-09 11:00:00,294.91,294.96,294.63,294.64,3638.0,288.9323,288.9813,288.658,288.6678,3638.0
2024-05-09 11:05:00,294.62,294.81,294.62,294.67,1374.0,288.6482,288.8344,288.6482,288.6972,1374.0
2024-05-09 11:10:00,294.64,294.78,294.61,294.71,2379.0,288.6678,288.805,288.6384,288.7364,2379.0
2024-05-09 11:15:00,294.71,294.8,294.51,294.56,3514.0,288.7364,288.8246,288.5405,288.5894,3514.0
2024-05-09 11:20:00,294.46,294.51,294.16,294.36,6144.0,288.4915,288.5405,288.1975,288.3935,6144.0
2024-05-09 11:25:00,294.55,294.67,294.5,294.61,1079.0,288.5796,288.6972,288.5307,288.6384,1079.0
2024-05-09 11:30:00,294.71,294.71,294.37,294.47,1100.0,288.7364,288.7364,288.4033,288.5013,1100.0
2024-05-09 11:35:00,294.28,294.38,294.28,294.32,400.0,288.3151,288.4131,288.3151,288.3543,400.0
2024-05-09 11:40:00,294.26,294.47,294.26,294.47,3817.0,288.2955,288.5013,288.2955,288.5013,3817.0
2024-05-09 11:45:00,294.42,294.7,294.41,294.64,1450.0,288.4523,288.7266,288.4425,288.6678,1450.0
2024-05-09 11:50:00,294.65,294.77,294.64,294.76,400.0,288.6776,288.7952,288.6678,288.7854,400.0
2024-05-09 11:55:00,294.79,294.82,294.75,294.75,300.0,288.8148,288.8442,288.7756,288.7756,300.0
2024-05-09 12:00:00,294.72,294.74,294.54,294.59,2232.0,288.7462,288.7658,288.5698,288.6188,2232.0
2024-05-09 12:05:00,294.56,295.1,294.55,295.0,10763.0,288.5894,289.1185,288.5796,289.0205,10763.0
2024-05-09 12:10:00,295.0,295.09,294.94,294.94,2650.0,289.0205,289.1087,288.9617,288.9617,2650.0
2024-05-09 12:15:00,294.94,295.03,294.93,295.0,2528.0,288.9617,289.0499,288.9519,289.0205,2528.0
2024-05-09 12:20:00,295.02,295.09,294.96,294.97,2044.0,289.0401,289.1087,288.9813,288.9911,2044.0
2024-05-09 12:25:00,295.06,295.28,295.01,295.27,9604.0,289.0793,289.2948,289.0303,289.285,9604.0
2024-05-09 12:30:00,295.22,295.22,294.98,294.99,8664.0,289.2361,289.2361,289.0009,289.0107,8664.0
2024-05-09 12:35:00,295.21,295.34,295.19,295.19,1341.0,289.2263,289.3536,289.2067,289.2067,1341.0
2024-05-09 12:40:00,295.25,295.33,295.13,295.32,5318.0,289.2655,289.3438,289.1479,289.334,5318.0
2024-05-09 12:45:00,295.25,295.34,295.13,295.3,3045.0,289.2655,289.3536,289.1479,289.3144,3045.0
2024-05-09 12:50:00,295.3,295.35,295.21,295.31,4235.0,289.3144,289.3634,289.2263,289.3242,4235.0
2024-05-09 12:55:00,295.24,295.25,294.9,294.9,3692.0,289.2557,289.2655,288.9225,288.9225,3692.0
2024-05-09 13:00:00,295.0,295.01,294.92,294.92,310.0,289.0205,289.0303,288.9421,288.9421,310.0
2024-05-09 13:05:00,294.97,295.25,294.97,295.2,21017.0,288.9911,289.2655,288.9911,289.2165,21017.0
2024-05-09 13:10:00,295.2,295.45,295.14,295.43,8066.0,289.2165,289.4614,289.1577,289.4418,8066.0
2024-05-09 13:15:00,295.34,295.34,295.11,295.12,900.0,289.3536,289.3536,289.1283,289.1381,900.0
2024-05-09 13:20:00,294.93,295.08,294.91,295.06,1693.0,288.9519,289.0989,288.9323,289.0793,1693.0
2024-05-09 13:25:00,294.9,295.13,294.9,295.13,300.0,288.9225,289.1479,288.9225,289.1479,300.0
2024-05-09 13:30:00,295.16,295.27,295.16,295.21,2670.0,289.1773,289.285,289.1773,289.2263,2670.0
2024-05-09 13:35:00,295.27,295.27,295.05,295.05,600.0,289.285,289.285,289.0695,289.0695,600.0
2024-05-09 13:40:00,295.06,295.06,294.88,294.88,1493.0,289.0793,289.0793,288.903,288.903,1493.0
2024-05-09 13:45:00,294.87,294.93,294.7,294.71,770.0,288.8932,288.9519,288.7266,288.7364,770.0
2024-05-09 13:50:00,294.79,294.79,294.65,294.65,1778.0,288.8148,288.8148,288.6776,288.6776,1778.0
2024-05-09 13:55:00,294.59,294.73,294.57,294.62,2127.0,288.6188,288.756,288.5992,288.6482,2127.0
2024-05-09 14:00:00,294.59,294.62,294.33,294.41,1567.0,288.6188,288.6482,288.3641,288.4425,1567.0
2024-05-09 14:05:00,294.42,294.48,294.42,294.45,1072.0,288.4523,288.5111,288.4523,288.4817,1072.0
2024-05-09 14:10:00,294.47,294.53,294.41,294.41,2225.0,288.5013,288.56,288.4425,288.4425,2225.0
2024-05-09 14:15:00,294.22,294.41,294.22,294.38,1478.0,288.2563,288.4425,288.2563,288.4131,1478.0
2024-05-09 14:20:00,294.3,294.3,294.22,294.29,500.0,288.3347,288.3347,288.2563,288.3249,500.0
2024-05-09 14:25:00,294.23,294.29,294.17,294.18,829.0,288.2661,288.3249,288.2073,288.2171,829.0
2024-05-09 14:30:00,294.13,294.34,294.13,294.2,1874.0,288.1682,288.3739,288.1682,288.2367,1874.0
2024-05-09 14:35:00,294.24,294.63,294.16,294.56,3897.0,288.2759,288.658,288.1975,288.5894,3897.0
2024-05-09 14:40:00,294.63,294.64,294.56,294.64,4293.0,288.658,288.6678,288.5894,288.6678,4293.0
2024-05-09 14:45:00,294.64,294.84,294.64,294.78,1200.0,288.6678,288.8638,288.6678,288.805,1200.0
2024-05-09 14:50:00,294.85,295.04,294.82,295.0,4859.0,288.8736,289.0597,288.8442,289.0205,4859.0
2024-05-09 14:55:00,294.95,294.95,294.76,294.76,2791.0,288.9715,288.9715,288.7854,288.7854,2791.0
2024-05-09 15:00:00,294.8,294.85,294.62,294.62,3158.0,288.8246,288.8736,288.6482,288.6482,3158.0
2024-05-09 15:05:00,294.76,294.81,294.74,294.75,500.0,288.7854,288.8344,288.7658,288.7756,500.0
2024-05-09 15:10:00,294.81,294.94,294.81,294.88,1615.0,288.8344,288.9617,288.8344,288.903,1615.0
2024-05-09 15:15:00,294.91,294.92,294.74,294.8,3368.0,288.9323,288.9421,288.7658,288.8246,3368.0
2024-05-09 15:20:00,294.87,295.01,294.82,294.93,1906.0,288.8932,289.0303,288.8442,288.9519,1906.0
2024-05-09 15:25:00,295.05,295.23,294.99,295.07,2913.0,289.0695,289.2459,289.0107,289.0891,2913.0
2024-05-09 15:30:00,295.05,295.13,294.81,294.91,4489.0,289.0695,289.1479,288.8344,288.9323,4489.0
2024-05-09 15:35:00,294.96,295.16,294.87,295.11,2700.0,288.9813,289.1773,288.8932,289.1283,2700.0
2024-05-09 15:40:00,295.16,295.41,295.11,295.14,6035.0,289.1773,289.4222,289.1283,289.1577,6035.0
2024-05-09 15:45:00,295.12,295.22,295.0,295.15,7016.0,289.1381,289.2361,289.0205,289.1675,7016.0
2024-05-09 15:50:00,295.26,295.97,295.24,295.96,13684.0,289.2752,289.9709,289.2557,289.9611,13684.0
2024-05-09 15:55:00,295.99,296.27,295.67,296.02,42415.0,289.9905,290.2648,289.6769,290.0198,42415.0
2024-05-10 09:30:00,296.58,296.91,296.02,296.06,23414.0,290.5685,290.8918,290.0198,290.059,23414.0
2024-05-10 09:35:00,296.05,296.72,296.04,296.65,1091.0,290.0492,290.7057,290.0394,290.6371,1091.0
2024-05-10 09:40:00,296.43,297.79,296.41,297.56,12393.0,290.4215,291.754,290.4019,291.5286,12393.0
2024-05-10 09:45:00,297.57,297.74,297.18,297.29,6080.0,291.5384,291.705,291.1563,291.2641,6080.0
2024-05-10 09:50:00,297.48,297.58,297.29,297.29,5401.0,291.4503,291.5482,291.2641,291.2641,5401.0
2024-05-10 09:55:00,297.29,297.55,297.29,297.55,3887.0,291.2641,291.5188,291.2641,291.5188,3887.0
2024-05-10 10:00:00,297.54,297.54,296.81,297.0,6745.0,291.509,291.509,290.7938,290.98,6745.0
2024-05-10 10:05:00,296.86,297.51,296.86,297.5,10874.0,290.8428,291.4796,290.8428,291.4698,10874.0
2024-05-10 10:10:00,297.56,297.62,297.31,297.46,11647.0,291.5286,291.5874,291.2837,291.4307,11647.0
2024-05-10 10:15:00,297.45,297.45,297.07,297.28,4597.0,291.4209,291.4209,291.0486,291.2543,4597.0
2024-05-10 10:20:00,297.27,297.47,296.88,296.9,6494.0,291.2445,291.4405,290.8624,290.882,6494.0
2024-05-10 10:25:00,297.01,297.01,296.7,296.75,2251.0,290.9898,290.9898,290.6861,290.735,2251.0
2024-05-10 10:30:00,296.86,297.05,296.74,296.93,6123.0,290.8428,291.029,290.7253,290.9114,6123.0
2024-05-10 10:35:00,296.94,297.11,296.85,296.98,3581.0,290.9212,291.0878,290.833,290.9604,3581.0
2024-05-10 10:40:00,297.08,297.21,296.92,297.01,4319.0,291.0584,291.1857,290.9016,290.9898,4319.0
2024-05-10 10:45:00,296.99,297.09,296.53,296.56,4085.0,290.9702,291.0682,290.5195,290.5489,4085.0
2024-05-10 10:50:00,296.59,296.59,296.44,296.51,3828.0,290.5783,290.5783,290.4313,290.4999,3828.0
2024-05-10 10:55:00,296.6,296.6,296.3,296.35,8616.0,290.5881,290.5881,290.2942,290.3432,8616.0
2024-05-10 11:00:00,296.4,296.57,296.3,296.49,5129.0,290.3921,290.5587,290.2942,290.4803,5129.0
2024-05-10 11:05:00,296.57,296.86,296.57,296.77,4648.0,290.5587,290.8428,290.5587,290.7546,4648.0
2024-05-10 11:10:00,296.87,296.92,296.67,296.75,8168.0,290.8526,290.9016,290.6567,290.735,8168.0
2024-05-10 11:15:00,296.79,296.81,296.6,296.71,3678.0,290.7742,290.7938,290.5881,290.6959,3678.0
2024-05-10 11:20:00,296.68,297.04,296.52,296.98,5594.0,290.6665,291.0192,290.5097,290.9604,5594.0
2024-05-10 11:25:00,296.96,297.08,296.87,297.05,6687.0,290.9408,291.0584,290.8526,291.029,6687.0
2024-05-10 11:30:00,297.02,297.02,296.48,296.49,5684.0,290.9996,290.9996,290.4705,290.4803,5684.0
2024-05-10 11:35:00,296.47,296.81,296.47,296.76,2541.0,290.4607,290.7938,290.4607,290.7448,2541.0
2024-05-10 11:40:00,296.81,296.81,296.5,296.56,4593.0,290.7938,290.7938,290.4901,290.5489,4593.0
2024-05-10 11:45:00,296.42,296.53,296.38,296.45,1427.0,290.4117,290.5195,290.3725,290.4411,1427.0
2024-05-10 11:50:00,296.47,296.53,296.35,296.44,5210.0,290.4607,290.5195,290.3432,290.4313,5210.0
2024-05-10 11:55:00,296.44,296.51,296.32,296.45,2885.0,290.4313,290.4999,290.3138,290.4411,2885.0
2024-05-10 12:00:00,296.5,296.73,296.49,296.65,4266.0,290.4901,290.7155,290.4803,290.6371,4266.0
2024-05-10 12:05:00,296.76,297.06,296.72,296.73,16339.0,290.7448,291.0388,290.7057,290.7155,16339.0
2024-05-10 12:10:00,296.66,296.72,296.51,296.63,7802.0,290.6469,290.7057,290.4999,290.6175,7802.0
2024-05-10 12:15:00,296.57,296.74,296.52,296.52,5394.0,290.5587,290.7253,290.5097,290.5097,5394.0
2024-05-10 12:20:00,296.51,296.78,296.43,296.75,2078.0,290.4999,290.7644,290.4215,290.735,2078.0
2024-05-10 12:25:00,296.62,296.88,296.62,296.78,3558.0,290.6077,290.8624,290.6077,290.7644,3558.0
2024-05-10 12:30:00,296.93,296.94,296.77,296.93,3378.0,290.9114,290.9212,290.7546,290.9114,3378.0
2024-05-10 12:35:00,296.86,296.86,296.6,296.64,2422.0,290.8428,290.8428,290.5881,290.6273,2422.0
2024-05-10 12:40:00,296.51,296.82,296.51,296.71,3509.0,290.4999,290.8036,290.4999,290.6959,3509.0
2024-05-10 12:45:00,296.62,296.69,296.58,296.68,3441.0,290.6077,290.6763,290.5685,290.6665,3441.0
2024-05-10 12:50:00,296.72,296.74,296.56,296.63,1000.0,290.7057,290.7253,290.5489,290.6175,1000.0
2024-05-10 12:55:00,296.63,296.8,296.62,296.62,1620.0,290.6175,290.784,290.6077,290.6077,1620.0
2024-05-10 13:00:00,296.7,296.78,296.7,296.78,355.0,290.6861,290.7644,290.6861,290.7644,355.0
2024-05-10 13:05:00,296.7,296.71,296.59,296.63,1020.0,290.6861,290.6959,290.5783,290.6175,1020.0
2024-05-10 13:10:00,296.58,296.58,296.0,296.11,7407.0,290.5685,290.5685,290.0003,290.108,7407.0
2024-05-10 13:15:00,296.15,296.24,296.15,296.24,300.0,290.1472,290.2354,290.1472,290.2354,300.0
2024-05-10 13:20:00,296.25,296.25,296.15,296.24,2247.0,290.2452,290.2452,290.1472,290.2354,2247.0
2024-05-10 13:25:00,296.19,296.28,296.15,296.28,1185.0,290.1864,290.2746,290.1472,290.2746,1185.0
2024-05-10 13:30:00,296.24,296.26,296.17,296.18,1260.0,290.2354,290.255,290.1668,290.1766,1260.0
2024-05-10 13:35:00,296.29,296.46,296.15,296.46,7658.0,290.2844,290.4509,290.1472,290.4509,7658.0
2024-05-10 13:40:00,296.4,296.51,296.35,296.44,5437.0,290.3921,290.4999,290.3432,290.4313,5437.0
2024-05-10 13:45:00,296.52,296.74,296.52,296.74,2935.0,290.5097,290.7253,290.5097,290.7253,2935.0
2024-05-10 13:50:00,296.76,296.77,296.41,296.64,6920.0,290.7448,290.7546,290.4019,290.6273,6920.0
2024-05-10 13:55:00,296.52,296.67,296.51,296.6,743.0,290.5097,290.6567,290.4999,290.5881,743.0
2024-05-10 14:00:00,296.6,296.63,296.46,296.59,900.0,290.5881,290.6175,290.4509,290.5783,900.0
2024-05-10 14:05:00,296.59,296.66,296.39,296.54,11951.0,290.5783,290.6469,290.3823,290.5293,11951.0
2024-05-10 14:10:00,296.64,296.82,296.59,296.77,2463.0,290.6273,290.8036,290.5783,290.7546,2463.0
2024-05-10 14:15:00,296.74,296.84,296.72,296.83,3403.0,290.7253,290.8232,290.7057,290.8134,3403.0
2024-05-10 14:20:00,296.76,296.84,296.68,296.76,2965.0,290.7448,290.8232,290.6665,290.7448,2965.0
2024-05-10 14:25:00,296.8,296.87,296.7,296.87,2577.0,290.784,290.8526,290.6861,290.8526,2577.0
2024-05-10 14:30:00,296.87,296.99,296.85,296.95,1600.0,290.8526,290.9702,290.833,290.931,1600.0
2024-05-10 14:35:00,296.88,296.89,296.77,296.79,2289.0,290.8624,290.8722,290.7546,290.7742,2289.0
2024-05-10 14:40:00,296.85,297.16,296.84,297.11,7162.0,290.833,291.1367,290.8232,291.0878,7162.0
2024-05-10 14:45:00,297.11,297.35,297.06,297.35,1300.0,291.0878,291.3229,291.0388,291.3229,1300.0
2024-05-10 14:50:00,297.26,297.57,297.2,297.41,3921.0,291.2347,291.5384,291.1759,291.3817,3921.0
2024-05-10 14:55:00,297.35,297.38,297.17,297.26,3925.0,291.3229,291.3523,291.1465,291.2347,3925.0
2024-05-10 15:00:00,297.2,297.2,297.09,297.14,917.0,291.1759,291.1759,291.0682,291.1171,917.0
2024-05-10 15:05:00,297.19,297.3,297.1,297.23,3682.0,291.1661,291.2739,291.078,291.2053,3682.0
2024-05-10 15:10:00,297.25,297.31,297.2,297.26,1900.0,291.2249,291.2837,291.1759,291.2347,1900.0
2024-05-10 15:15:00,297.28,297.37,297.18,297.37,3114.0,291.2543,291.3425,291.1563,291.3425,3114.0
2024-05-10 15:20:00,297.36,297.41,297.21,297.26,3253.0,291.3327,291.3817,291.1857,291.2347,3253.0
2024-05-10 15:25:00,297.25,297.45,297.17,297.44,8667.0,291.2249,291.4209,291.1465,291.4111,8667.0
2024-05-10 15:30:00,297.45,297.88,297.4,297.79,6867.0,291.4209,291.8421,291.3719,291.754,6867.0
2024-05-10 15:35:00,297.79,297.86,297.64,297.81,17095.0,291.754,291.8225,291.607,291.7736,17095.0
2024-05-10 15:40:00,297.75,297.8,297.43,297.53,14508.0,291.7148,291.7638,291.4013,291.4992,14508.0
2024-05-10 15:45:00,297.48,297.54,297.35,297.37,11029.0,291.4503,291.509,291.3229,291.3425,11029.0
2024-05-10 15:50:00,297.39,297.8,297.29,297.5,19616.0,291.3621,291.7638,291.2641,291.4698,19616.0
2024-05-10 15:55:00,297.49,297.49,296.29,296.44,79837.0,291.46,291.46,290.2844,290.4313,79837.0
2024-05-13 09:30:00,296.37,296.83,296.0,296.0,16788.0,290.3628,290.8134,290.0003,290.0003,16788.0
2024-05-13 09:35:00,296.37,296.88,296.36,296.42,3195.0,290.3628,290.8624,290.353,290.4117,3195.0
2024-05-13 09:40:00,296.67,297.33,296.65,296.77,2324.0,290.6567,291.3033,290.6371,290.7546,2324.0
2024-05-13 09:45:00,296.79,296.89,296.58,296.7,2001.0,290.7742,290.8722,290.5685,290.6861,2001.0
2024-05-13 09:50:00,296.21,296.52,296.01,296.23,2389.0,290.206,290.5097,290.01,290.2256,2389.0
2024-05-13 09:55:00,296.06,296.21,295.88,295.88,3647.0,290.059,290.206,289.8827,289.8827,3647.0
2024-05-13 10:00:00,295.83,296.29,295.7,296.29,13943.0,289.8337,290.2844,289.7063,290.2844,13943.0
2024-05-13 10:05:00,296.29,296.71,296.29,296.5,4761.0,290.2844,290.6959,290.2844,290.4901,4761.0
2024-05-13 10:10:00,296.5,296.76,296.5,296.6,1882.0,290.4901,290.7448,290.4901,290.5881,1882.0
2024-05-13 10:15:00,296.63,296.75,296.46,296.57,10316.0,290.6175,290.735,290.4509,290.5587,10316.0
2024-05-13 10:20:00,296.58,296.99,296.51,296.92,11106.0,290.5685,290.9702,290.4999,290.9016,11106.0
2024-05-13 10:25:00,297.03,297.04,296.96,296.97,1268.0,291.0094,291.0192,290.9408,290.9506,1268.0
2024-05-13 10:30:00,296.92,296.98,296.55,296.56,8787.0,290.9016,290.9604,290.5391,290.5489,8787.0
2024-05-13 10:35:00,296.19,296.26,295.84,296.22,2027.0,290.1864,290.255,289.8435,290.2158,2027.0
2024-05-13 10:40:00,295.94,296.04,295.7,295.75,1727.0,289.9415,290.0394,289.7063,289.7553,1727.0
2024-05-13 10:45:00,295.59,295.6,295.43,295.43,1415.0,289.5986,289.6084,289.4418,289.4418,1415.0
2024-05-13 10:50:00,295.21,295.56,295.19,295.19,10308.0,289.2263,289.5692,289.2067,289.2067,10308.0
2024-05-13 10:55:00,295.37,295.47,295.21,295.21,5405.0,289.383,289.481,289.2263,289.2263,5405.0
2024-05-13 11:00:00,295.32,295.84,295.26,295.7,9221.0,289.334,289.8435,289.2752,289.7063,9221.0
2024-05-13 11:05:00,295.8,295.87,295.68,295.81,10061.0,289.8043,289.8729,289.6867,289.8141,10061.0
2024-05-13 11:10:00,295.71,296.09,295.53,295.96,11022.0,289.7161,290.0884,289.5398,289.9611,11022.0
2024-05-13 11:15:00,295.89,296.0,295.8,295.87,6728.0,289.8925,290.0003,289.8043,289.8729,6728.0
2024-05-13 11:20:00,295.9,295.9,295.56,295.56,1105.0,289.9023,289.9023,289.5692,289.5692,1105.0
2024-05-13 11:25:00,295.57,295.74,295.4,295.4,4650.0,289.579,289.7455,289.4124,289.4124,4650.0
2024-05-13 11:30:00,295.47,295.47,295.17,295.26,5884.0,289.481,289.481,289.1871,289.2752,5884.0
2024-05-13 11:35:00,295.18,295.3,295.18,295.25,4585.0,289.1969,289.3144,289.1969,289.2655,4585.0
2024-05-13 11:40:00,295.31,295.46,295.25,295.26,12186.0,289.3242,289.4712,289.2655,289.2752,12186.0
2024-05-13 11:45:00,295.32,295.42,295.03,295.03,4014.0,289.334,289.432,289.0499,289.0499,4014.0
2024-05-13 11:50:00,295.03,295.22,295.03,295.22,10968.0,289.0499,289.2361,289.0499,289.2361,10968.0
2024-05-13 11:55:00,295.27,295.27,295.07,295.11,12348.0,289.285,289.285,289.0891,289.1283,12348.0
2024-05-13 12:00:00,295.05,295.26,294.92,294.95,2167.0,289.0695,289.2752,288.9421,288.9715,2167.0
2024-05-13 12:05:00,295.05,295.06,294.78,294.84,7861.0,289.0695,289.0793,288.805,288.8638,7861.0
2024-05-13 12:10:00,294.78,295.03,294.66,294.95,18767.0,288.805,289.0499,288.6874,288.9715,18767.0
2024-05-13 12:15:00,295.04,295.11,294.58,294.58,19684.0,289.0597,289.1283,288.609,288.609,19684.0
2024-05-13 12:20:00,294.8,294.83,294.57,294.78,7539.0,288.8246,288.854,288.5992,288.805,7539.0
2024-05-13 12:25:00,294.78,294.79,294.67,294.78,2700.0,288.805,288.8148,288.6972,288.805,2700.0
2024-05-13 12:30:00,294.77,294.88,294.64,294.8,3695.0,288.7952,288.903,288.6678,288.8246,3695.0
2024-05-13 12:35:00,294.81,294.82,294.71,294.75,3030.0,288.8344,288.8442,288.7364,288.7756,3030.0
2024-05-13 12:40:00,294.74,294.74,294.5,294.5,4534.0,288.7658,288.7658,288.5307,288.5307,4534.0
2024-05-13 12:45:00,294.51,294.86,294.51,294.86,6201.0,288.5405,288.8834,288.5405,288.8834,6201.0
2024-05-13 12:50:00,294.88,294.9,294.42,294.42,17152.0,288.903,288.9225,288.4523,288.4523,17152.0
2024-05-13 12:55:00,294.6,294.6,294.14,294.28,3571.0,288.6286,288.6286,288.178,288.3151,3571.0
2024-05-13 13:00:00,294.25,294.41,293.94,293.95,3729.0,288.2857,288.4425,287.982,287.9918,3729.0
2024-05-13 13:05:00,293.94,293.96,293.4,293.47,6860.0,287.982,288.0016,287.453,287.5215,6860.0
2024-05-13 13:10:00,293.5,293.51,293.22,293.29,11205.0,287.5509,287.5607,287.2766,287.3452,11205.0
2024-05-13 13:15:00,293.24,293.41,293.11,293.33,10043.0,287.2962,287.4627,287.1688,287.3844,10043.0
2024-05-13 13:20:00,293.23,293.4,292.79,292.88,27893.0,287.2864,287.453,286.8553,286.9435,27893.0
2024-05-13 13:25:00,292.86,293.1,292.61,293.1,28825.0,286.9239,287.159,286.679,287.159,28825.0
2024-05-13 13:30:00,293.11,293.78,293.04,293.74,14740.0,287.1688,287.8252,287.1002,287.7861,14740.0
2024-05-13 13:35:00,293.74,294.19,293.61,294.19,28240.0,287.7861,288.2269,287.6587,288.2269,28240.0
2024-05-13 13:40:00,294.18,294.36,294.17,294.26,800.0,288.2171,288.3935,288.2073,288.2955,800.0
2024-05-13 13:45:00,294.42,294.78,294.36,294.78,5214.0,288.4523,288.805,288.3935,288.805,5214.0
2024-05-13 13:50:00,294.56,294.56,294.05,294.05,3099.0,288.5894,288.5894,288.0898,288.0898,3099.0
2024-05-13 13:55:00,294.12,294.22,294.08,294.22,4720.0,288.1584,288.2563,288.1192,288.2563,4720.0
2024-05-13 14:00:00,294.16,294.21,294.06,294.14,1533.0,288.1975,288.2465,288.0996,288.178,1533.0
2024-05-13 14:05:00,294.13,294.24,294.06,294.23,2505.0,288.1682,288.2759,288.0996,288.2661,2505.0
2024-05-13 14:10:00,294.23,294.3,294.01,294.02,7428.0,288.2661,288.3347,288.0506,288.0604,7428.0
2024-05-13 14:15:00,294.06,294.15,293.9,294.15,6007.0,288.0996,288.1877,287.9428,288.1877,6007.0
2024-05-13 14:20:00,294.2,294.2,293.96,293.97,2734.0,288.2367,288.2367,288.0016,288.0114,2734.0
2024-05-13 14:25:00,294.03,294.16,293.6,293.96,15724.0,288.0702,288.1975,287.6489,288.0016,15724.0
2024-05-13 14:30:00,294.01,294.02,293.8,293.8,1256.0,288.0506,288.0604,287.8448,287.8448,1256.0
2024-05-13 14:35:00,293.86,293.89,293.7,293.81,3172.0,287.9036,287.933,287.7469,287.8546,3172.0
2024-05-13 14:40:00,293.84,294.09,293.75,293.94,39718.0,287.884,288.129,287.7959,287.982,39718.0
2024-05-13 14:45:00,293.89,293.89,293.67,293.71,3434.0,287.933,287.933,287.7175,287.7567,3434.0
2024-05-13 14:50:00,293.7,293.84,293.7,293.71,3010.0,287.7469,287.884,287.7469,287.7567,3010.0
2024-05-13 14:55:00,293.71,293.76,293.4,293.57,6681.0,287.7567,287.8057,287.453,287.6195,6681.0
2024-05-13 15:00:00,293.57,293.77,293.57,293.61,16037.0,287.6195,287.8155,287.6195,287.6587,16037.0
2024-05-13 15:05:00,293.59,293.59,293.41,293.42,1640.0,287.6391,287.6391,287.4627,287.4725,1640.0
2024-05-13 15:10:00,293.44,293.44,293.23,293.23,3036.0,287.4921,287.4921,287.2864,287.2864,3036.0
2024-05-13 15:15:00,293.2,293.34,292.95,293.34,10920.0,287.257,287.3942,287.0121,287.3942,10920.0
2024-05-13 15:20:00,293.32,293.32,292.8,292.8,5917.0,287.3746,287.3746,286.8651,286.8651,5917.0
2024-05-13 15:25:00,292.78,293.0,292.64,292.85,9513.0,286.8455,287.0611,286.7084,286.9141,9513.0
2024-05-13 15:30:00,292.81,293.41,292.81,293.29,14658.0,286.8749,287.4627,286.8749,287.3452,14658.0
2024-05-13 15:35:00,293.22,293.62,293.21,293.59,50107.0,287.2766,287.6685,287.2668,287.6391,50107.0
2024-05-13 15:40:00,293.6,293.65,293.27,293.31,23944.0,287.6489,287.6979,287.3256,287.3648,23944.0
2024-05-13 15:45:00,293.31,293.69,293.26,293.48,16579.0,287.3648,287.7371,287.3158,287.5313,16579.0
2024-05-13 15:50:00,293.42,293.57,293.19,293.4,23872.0,287.4725,287.6195,287.2472,287.453,23872.0
2024-05-13 15:55:00,293.19,293.57,292.82,293.54,89974.0,287.2472,287.6195,286.8847,287.5901,89974.0
2024-05-14 09:30:00,293.44,293.55,292.96,292.96,10887.0,287.4921,287.5999,287.0219,287.0219,10887.0
2024-05-14 09:35:00,293.05,293.48,293.0,293.48,2595.0,287.11,287.5313,287.0611,287.5313,2595.0
2024-05-14 09:40:00,292.87,293.59,292.87,293.46,2588.0,286.9337,287.6391,286.9337,287.5117,2588.0
2024-05-14 09:45:00,293.59,293.59,293.3,293.34,500.0,287.6391,287.6391,287.355,287.3942,500.0
2024-05-14 09:50:00,293.57,293.58,293.0,293.01,2451.0,287.6195,287.6293,287.0611,287.0709,2451.0
2024-05-14 09:55:00,293.13,293.3,292.98,293.3,1200.0,287.1884,287.355,287.0415,287.355,1200.0
2024-05-14 10:00:00,293.5,294.08,293.5,294.08,1924.0,287.5509,288.1192,287.5509,288.1192,1924.0
2024-05-14 10:05:00,294.1,294.36,294.02,294.2,2793.0,288.1388,288.3935,288.0604,288.2367,2793.0
2024-05-14 10:10:00,294.29,294.37,294.22,294.29,3221.0,288.3249,288.4033,288.2563,288.3249,3221.0
2024-05-14 10:15:00,294.38,294.39,293.95,294.08,2871.0,288.4131,288.4229,287.9918,288.1192,2871.0
2024-05-14 10:20:00,294.07,294.08,293.56,293.61,3004.0,288.1094,288.1192,287.6097,287.6587,3004.0
2024-05-14 10:25:00,293.84,293.91,293.67,293.68,1700.0,287.884,287.9526,287.7175,287.7273,1700.0
2024-05-14 10:30:00,293.54,293.58,293.36,293.36,900.0,287.5901,287.6293,287.4138,287.4138,900.0
2024-05-14 10:35:00,293.34,293.36,292.92,293.16,1525.0,287.3942,287.4138,286.9827,287.2178,1525.0
2024-05-14 10:40:00,293.17,293.41,292.99,293.37,2831.0,287.2276,287.4627,287.0513,287.4236,2831.0
2024-05-14 10:45:00,293.41,293.46,293.28,293.41,900.0,287.4627,287.5117,287.3354,287.4627,900.0
2024-05-14 10:50:00,293.38,293.48,293.29,293.3,1825.0,287.4334,287.5313,287.3452,287.355,1825.0
2024-05-14 10:55:00,293.35,293.35,293.34,293.35,100.0,287.404,287.404,287.3942,287.404,100.0
2024-05-14 11:00:00,293.29,293.29,293.25,293.25,324.0,287.3452,287.3452,287.306,287.306,324.0
2024-05-14 11:05:00,293.13,293.32,293.08,293.08,784.0,287.1884,287.3746,287.1394,287.1394,784.0
2024-05-14 11:10:00,292.91,292.91,292.91,292.91,100.0,286.9729,286.9729,286.9729,286.9729,100.0
2024-05-14 11:15:00,292.97,292.97,292.47,292.67,938.0,287.0317,287.0317,286.5418,286.7377,938.0
2024-05-14 11:20:00,292.67,292.86,292.67,292.86,1496.0,286.7377,286.9239,286.7377,286.9239,1496.0
2024-05-14 11:25:00,292.84,292.9,292.74,292.74,1078.0,286.9043,286.9631,286.8063,286.8063,1078.0
2024-05-14 11:30:00,292.7,292.7,292.55,292.55,1303.0,286.7671,286.7671,286.6202,286.6202,1303.0
2024-05-14 11:35:00,292.72,292.93,292.61,292.93,1140.0,286.7867,286.9925,286.679,286.9925,1140.0
2024-05-14 11:40:00,293.05,293.13,293.01,293.02,482.0,287.11,287.1884,287.0709,287.0807,482.0
2024-05-14 11:45:00,293.07,293.1,293.06,293.09,536.0,287.1296,287.159,287.1198,287.1492,536.0
2024-05-14 11:50:00,293.23,293.24,293.01,293.09,500.0,287.2864,287.2962,287.0709,287.1492,500.0
2024-05-14 11:55:00,292.99,293.09,292.98,293.09,1432.0,287.0513,287.1492,287.0415,287.1492,1432.0
2024-05-14 12:00:00,293.11,293.14,292.96,293.01,1225.0,287.1688,287.1982,287.0219,287.0709,1225.0
2024-05-14 12:05:00,292.95,293.01,292.93,293.01,940.0,287.0121,287.0709,286.9925,287.0709,940.0
2024-05-14 12:10:00,293.01,293.23,293.01,293.23,1148.0,287.0709,287.2864,287.0709,287.2864,1148.0
2024-05-14 12:15:00,293.25,293.25,293.24,293.25,281.0,287.306,287.306,287.2962,287.306,281.0
2024-05-14 12:20:00,293.17,293.28,293.17,293.28,1985.0,287.2276,287.3354,287.2276,287.3354,1985.0
2024-05-14 12:25:00,293.31,293.46,293.19,293.38,916.0,287.3648,287.5117,287.2472,287.4334,916.0
2024-05-14 12:30:00,293.26,293.27,293.08,293.08,1081.0,287.3158,287.3256,287.1394,287.1394,1081.0
2024-05-14 12:35:00,293.1,293.1,293.09,293.1,100.0,287.159,287.159,287.1492,287.159,100.0
2024-05-14 12:40:00,293.18,293.2,293.15,293.15,543.0,287.2374,287.257,287.208,287.208,543.0
2024-05-14 12:45:00,293.22,293.23,293.07,293.15,657.0,287.2766,287.2864,287.1296,287.208,657.0
2024-05-14 12:50:00,293.18,293.18,292.97,292.98,1996.0,287.2374,287.2374,287.0317,287.0415,1996.0
2024-05-14 12:55:00,292.97,293.0,292.8,293.0,1500.0,287.0317,287.0611,286.8651,287.0611,1500.0
2024-05-14 13:00:00,292.93,292.99,292.9,292.91,426.0,286.9925,287.0513,286.9631,286.9729,426.0
2024-05-14 13:05:00,292.84,292.93,292.84,292.9,710.0,286.9043,286.9925,286.9043,286.9631,710.0
2024-05-14 13:10:00,292.93,293.03,292.92,293.03,1307.0,286.9925,287.0905,286.9827,287.0905,1307.0
2024-05-14 13:15:00,293.05,293.05,292.98,292.98,570.0,287.11,287.11,287.0415,287.0415,570.0
2024-05-14 13:20:00,292.95,292.97,292.87,292.87,530.0,287.0121,287.0317,286.9337,286.9337,530.0
2024-05-14 13:25:00,292.78,292.87,292.78,292.79,1023.0,286.8455,286.9337,286.8455,286.8553,1023.0
2024-05-14 13:30:00,292.8,292.8,292.62,292.8,1400.0,286.8651,286.8651,286.6888,286.8651,1400.0
2024-05-14 13:35:00,292.83,293.1,292.82,293.1,2164.0,286.8945,287.159,286.8847,287.159,2164.0
2024-05-14 13:40:00,292.99,293.12,292.99,293.12,200.0,287.0513,287.1786,287.0513,287.1786,200.0
2024-05-14 13:45:00,293.0,293.02,292.97,292.97,776.0,287.0611,287.0807,287.0317,287.0317,776.0
2024-05-14 13:50:00,293.04,293.09,293.03,293.07,1142.0,287.1002,287.1492,287.0905,287.1296,1142.0
2024-05-14 13:55:00,293.05,293.05,292.98,292.98,600.0,287.11,287.11,287.0415,287.0415,600.0
2024-05-14 14:00:00,292.95,293.05,292.91,293.0,1762.0,287.0121,287.11,286.9729,287.0611,1762.0
2024-05-14 14:05:00,293.1,293.15,293.0,293.01,1808.0,287.159,287.208,287.0611,287.0709,1808.0
2024-05-14 14:10:00,293.16,293.19,293.12,293.13,1078.0,287.2178,287.2472,287.1786,287.1884,1078.0
2024-05-14 14:15:00,293.04,293.04,292.93,292.93,928.0,287.1002,287.1002,286.9925,286.9925,928.0
2024-05-14 14:20:00,293.07,293.09,292.94,293.04,1584.0,287.1296,287.1492,287.0023,287.1002,1584.0
2024-05-14 14:25:00,293.04,293.12,292.94,293.05,1544.0,287.1002,287.1786,287.0023,287.11,1544.0
2024-05-14 14:30:00,292.96,293.31,292.96,293.31,2077.0,287.0219,287.3648,287.0219,287.3648,2077.0
2024-05-14 14:35:00,293.31,293.64,293.27,293.63,13453.0,287.3648,287.6881,287.3256,287.6783,13453.0
2024-05-14 14:40:00,293.65,293.94,293.65,293.9,1320.0,287.6979,287.982,287.6979,287.9428,1320.0
2024-05-14 14:45:00,293.9,293.9,293.65,293.77,1787.0,287.9428,287.9428,287.6979,287.8155,1787.0
2024-05-14 14:50:00,293.75,293.75,293.63,293.74,900.0,287.7959,287.7959,287.6783,287.7861,900.0
2024-05-14 14:55:00,293.8,293.85,293.74,293.8,1109.0,287.8448,287.8938,287.7861,287.8448,1109.0
2024-05-14 15:00:00,293.82,293.85,293.7,293.7,1162.0,287.8644,287.8938,287.7469,287.7469,1162.0
2024-05-14 15:05:00,293.7,293.81,293.67,293.7,1573.0,287.7469,287.8546,287.7175,287.7469,1573.0
2024-05-14 15:10:00,293.74,293.76,293.68,293.75,1174.0,287.7861,287.8057,287.7273,287.7959,1174.0
2024-05-14 15:15:00,293.75,294.12,293.69,294.12,2664.0,287.7959,288.1584,287.7371,288.1584,2664.0
2024-05-14 15:20:00,294.07,294.29,294.07,294.25,5008.0,288.1094,288.3249,288.1094,288.2857,5008.0
2024-05-14 15:25:00,294.14,294.18,294.07,294.18,1136.0,288.178,288.2171,288.1094,288.2171,1136.0
2024-05-14 15:30:00,294.14,294.23,294.12,294.17,2714.0,288.178,288.2661,288.1584,288.2073,2714.0
2024-05-14 15:35:00,294.17,294.17,293.94,294.03,3340.0,288.2073,288.2073,287.982,288.0702,3340.0
2024-05-14 15:40:00,293.99,294.18,293.99,294.18,2850.0,288.031,288.2171,288.031,288.2171,2850.0
2024-05-14 15:45:00,294.18,294.21,294.05,294.05,3327.0,288.2171,288.2465,288.0898,288.0898,3327.0
2024-05-14 15:50:00,294.09,294.54,294.09,294.38,6711.0,288.129,288.5698,288.129,288.4131,6711.0
2024-05-14 15:55:00,294.38,294.56,294.05,294.05,40549.0,288.4131,288.5894,288.0898,288.0898,40549.0
2024-05-15 09:30:00,293.8,294.3,293.79,294.29,28383.0,287.8448,288.3347,287.835,288.3249,28383.0
2024-05-15 09:35:00,294.17,294.17,294.11,294.12,2303.0,288.2073,288.2073,288.1486,288.1584,2303.0
2024-05-15 09:40:00,294.29,294.32,294.13,294.32,817.0,288.3249,288.3543,288.1682,288.3543,817.0
2024-05-15 09:45:00,294.25,294.67,294.25,294.56,1960.0,288.2857,288.6972,288.2857,288.5894,1960.0
2024-05-15 09:50:00,294.83,294.84,294.56,294.65,9244.0,288.854,288.8638,288.5894,288.6776,9244.0
2024-05-15 09:55:00,294.64,294.64,294.22,294.23,1400.0,288.6678,288.6678,288.2563,288.2661,1400.0
2024-05-15 10:00:00,294.63,294.64,294.1,294.64,2444.0,288.658,288.6678,288.1388,288.6678,2444.0
2024-05-15 10:05:00,294.6,294.85,294.47,294.69,3827.0,288.6286,288.8736,288.5013,288.7168,3827.0
2024-05-15 10:10:00,294.69,294.91,294.24,294.24,5406.0,288.7168,288.9323,288.2759,288.2759,5406.0
2024-05-15 10:15:00,294.07,294.39,294.06,294.25,500.0,288.1094,288.4229,288.0996,288.2857,500.0
2024-05-15 10:20:00,294.18,294.24,294.18,294.24,344.0,288.2171,288.2759,288.2171,288.2759,344.0
2024-05-15 10:25:00,294.31,294.36,294.06,294.06,3620.0,288.3445,288.3935,288.0996,288.0996,3620.0
2024-05-15 10:30:00,294.06,294.06,293.68,293.73,7989.0,288.0996,288.0996,287.7273,287.7763,7989.0
2024-05-15 10:35:00,293.69,293.94,293.68,293.69,5465.0,287.7371,287.982,287.7273,287.7371,5465.0
2024-05-15 10:40:00,293.86,294.58,293.79,294.4,4177.0,287.9036,288.609,287.835,288.4327,4177.0
2024-05-15 10:45:00,294.67,294.67,294.63,294.63,300.0,288.6972,288.6972,288.658,288.658,300.0
2024-05-15 10:50:00,294.76,294.76,294.17,294.56,1046.0,288.7854,288.7854,288.2073,288.5894,1046.0
2024-05-15 10:55:00,294.83,294.83,294.49,294.7,2200.0,288.854,288.854,288.5209,288.7266,2200.0
2024-05-15 11:00:00,294.54,294.65,294.32,294.6,1520.0,288.5698,288.6776,288.3543,288.6286,1520.0
2024-05-15 11:05:00,294.73,294.85,294.72,294.79,500.0,288.756,288.8736,288.7462,288.8148,500.0
2024-05-15 11:10:00,294.76,294.77,294.76,294.77,227.0,288.7854,288.7952,288.7854,288.7952,227.0
2024-05-15 11:15:00,294.92,295.0,294.8,294.9,1996.0,288.9421,289.0205,288.8246,288.9225,1996.0
2024-05-15 11:20:00,294.86,295.25,294.81,294.91,10989.0,288.8834,289.2655,288.8344,288.9323,10989.0
2024-05-15 11:25:00,294.98,295.07,294.78,295.07,800.0,289.0009,289.0891,288.805,289.0891,800.0
2024-05-15 11:30:00,294.98,295.11,294.83,294.96,3854.0,289.0009,289.1283,288.854,288.9813,3854.0
2024-05-15 11:35:00,294.93,294.96,294.71,294.71,1979.0,288.9519,288.9813,288.7364,288.7364,1979.0
2024-05-15 11:40:00,294.67,294.72,294.62,294.69,2275.0,288.6972,288.7462,288.6482,288.7168,2275.0
2024-05-15 11:45:00,294.8,294.89,294.63,294.89,683.0,288.8246,288.9127,288.658,288.9127,683.0
2024-05-15 11:50:00,294.69,294.7,294.48,294.62,1057.0,288.7168,288.7266,288.5111,288.6482,1057.0
2024-05-15 11:55:00,294.63,294.75,294.63,294.71,1078.0,288.658,288.7756,288.658,288.7364,1078.0
2024-05-15 12:00:00,294.79,294.79,294.6,294.6,562.0,288.8148,288.8148,288.6286,288.6286,562.0
2024-05-15 12:05:00,294.52,294.54,294.42,294.48,737.0,288.5502,288.5698,288.4523,288.5111,737.0
2024-05-15 12:10:00,294.48,294.48,294.48,294.48,100.0,288.5111,288.5111,288.5111,288.5111,100.0
2024-05-15 12:15:00,294.48,294.59,294.32,294.32,1345.0,288.5111,288.6188,288.3543,288.3543,1345.0
2024-05-15 12:20:00,294.32,294.48,294.32,294.46,1599.0,288.3543,288.5111,288.3543,288.4915,1599.0
2024-05-15 12:25:00,294.45,294.45,294.45,294.45,200.0,288.4817,288.4817,288.4817,288.4817,200.0
2024-05-15 12:30:00,294.43,294.51,294.43,294.48,834.0,288.4621,288.5405,288.4621,288.5111,834.0
2024-05-15 12:35:00,294.5,294.61,294.42,294.42,2344.0,288.5307,288.6384,288.4523,288.4523,2344.0
2024-05-15 12:40:00,294.43,294.43,294.36,294.4,1388.0,288.4621,288.4621,288.3935,288.4327,1388.0
2024-05-15 12:45:00,294.28,294.42,294.28,294.41,300.0,288.3151,288.4523,288.3151,288.4425,300.0
2024-05-15 12:50:00,294.39,294.48,294.38,294.47,866.0,288.4229,288.5111,288.4131,288.5013,866.0
2024-05-15 12:55:00,294.52,294.63,294.35,294.35,1003.0,288.5502,288.658,288.3837,288.3837,1003.0
2024-05-15 13:00:00,294.44,294.49,294.39,294.49,630.0,288.4719,288.5209,288.4229,288.5209,630.0
2024-05-15 13:05:00,294.4,294.49,294.4,294.49,200.0,288.4327,288.5209,288.4327,288.5209,200.0
2024-05-15 13:10:00,294.6,294.66,294.56,294.58,1016.0,288.6286,288.6874,288.5894,288.609,1016.0
2024-05-15 13:15:00,294.61,294.67,294.54,294.65,500.0,288.6384,288.6972,288.5698,288.6776,500.0
2024-05-15 13:20:00,294.65,294.65,294.51,294.51,936.0,288.6776,288.6776,288.5405,288.5405,936.0
2024-05-15 13:25:00,294.5,294.5,294.29,294.29,1650.0,288.5307,288.5307,288.3249,288.3249,1650.0
2024-05-15 13:30:00,294.29,294.33,294.27,294.33,643.0,288.3249,288.3641,288.3053,288.3641,643.0
2024-05-15 13:35:00,294.33,294.45,294.33,294.39,1450.0,288.3641,288.4817,288.3641,288.4229,1450.0
2024-05-15 13:40:00,294.4,294.47,294.01,294.09,1165.0,288.4327,288.5013,288.0506,288.129,1165.0
2024-05-15 13:45:00,294.08,294.15,293.91,294.01,1052.0,288.1192,288.1877,287.9526,288.0506,1052.0
2024-05-15 13:50:00,294.05,294.2,294.05,294.2,4780.0,288.0898,288.2367,288.0898,288.2367,4780.0
2024-05-15 13:55:00,294.08,294.29,294.08,294.25,604.0,288.1192,288.3249,288.1192,288.2857,604.0
2024-05-15 14:00:00,294.15,294.23,294.1,294.23,4619.0,288.1877,288.2661,288.1388,288.2661,4619.0
2024-05-15 14:05:00,294.14,294.21,294.09,294.21,1100.0,288.178,288.2465,288.129,288.2465,1100.0
2024-05-15 14:10:00,294.2,294.38,293.94,294.29,5342.0,288.2367,288.4131,287.982,288.3249,5342.0
2024-05-15 14:15:00,294.39,294.47,294.3,294.3,7010.0,288.4229,288.5013,288.3347,288.3347,7010.0
2024-05-15 14:20:00,294.31,294.36,294.22,294.31,10484.0,288.3445,288.3935,288.2563,288.3445,10484.0
2024-05-15 14:25:00,294.31,294.31,294.07,294.24,3595.0,288.3445,288.3445,288.1094,288.2759,3595.0
2024-05-15 14:30:00,294.21,294.32,294.2,294.2,837.0,288.2465,288.3543,288.2367,288.2367,837.0
2024-05-15 14:35:00,294.12,294.28,294.07,294.28,1078.0,288.1584,288.3151,288.1094,288.3151,1078.0
2024-05-15 14:40:00,294.31,294.31,294.15,294.25,700.0,288.3445,288.3445,288.1877,288.2857,700.0
2024-05-15 14:45:00,294.1,294.11,294.0,294.02,1077.0,288.1388,288.1486,288.0408,288.0604,1077.0
2024-05-15 14:50:00,293.99,294.35,293.99,294.32,4250.0,288.031,288.3837,288.031,288.3543,4250.0
2024-05-15 14:55:00,294.22,294.28,294.2,294.28,947.0,288.2563,288.3151,288.2367,288.3151,947.0
2024-05-15 15:00:00,294.22,294.54,294.22,294.54,2559.0,288.2563,288.5698,288.2563,288.5698,2559.0
2024-05-15 15:05:00,294.49,294.73,294.48,294.73,2607.0,288.5209,288.756,288.5111,288.756,2607.0
2024-05-15 15:10:00,294.71,294.82,294.7,294.75,1354.0,288.7364,288.8442,288.7266,288.7756,1354.0
2024-05-15 15:15:00,294.8,294.83,294.66,294.7,1672.0,288.8246,288.854,288.6874,288.7266,1672.0
2024-05-15 15:20:00,294.74,294.74,294.63,294.68,619.0,288.7658,288.7658,288.658,288.707,619.0
2024-05-15 15:25:00,294.65,294.81,294.62,294.62,4266.0,288.6776,288.8344,288.6482,288.6482,4266.0
2024-05-15 15:30:00,294.59,294.71,294.37,294.46,5988.0,288.6188,288.7364,288.4033,288.4915,5988.0
2024-05-15 15:35:00,294.5,294.59,294.46,294.57,3745.0,288.5307,288.6188,288.4915,288.5992,3745.0
2024-05-15 15:40:00,294.58,295.05,294.58,295.03,9022.0,288.609,289.0695,288.609,289.0499,9022.0
2024-05-15 15:45:00,295.03,295.03,294.7,294.8,2363.0,289.0499,289.0499,288.7266,288.8246,2363.0
2024-05-15 15:50:00,294.74,294.78,294.32,294.69,8717.0,288.7658,288.805,288.3543,288.7168,8717.0
2024-05-15 15:55:00,294.62,295.07,294.44,294.65,52878.0,288.6482,289.0891,288.4719,288.6776,52878.0
2024-05-16 09:30:00,294.97,295.38,294.62,295.38,11261.0,288.9911,289.3928,288.6482,289.3928,11261.0
2024-05-16 09:35:00,295.38,295.38,295.2,295.3,700.0,289.3928,289.3928,289.2165,289.3144,700.0
2024-05-16 09:40:00,295.33,295.47,294.98,295.46,627.0,289.3438,289.481,289.0009,289.4712,627.0
2024-05-16 09:45:00,294.98,295.28,294.91,295.11,1754.0,289.0009,289.2948,288.9323,289.1283,1754.0
2024-05-16 09:50:00,295.02,295.51,295.01,295.51,2729.0,289.0401,289.5202,289.0303,289.5202,2729.0
2024-05-16 09:55:00,295.37,295.6,295.37,295.49,768.0,289.383,289.6084,289.383,289.5006,768.0
2024-05-16 10:00:00,295.42,295.63,295.22,295.53,800.0,289.432,289.6378,289.2361,289.5398,800.0
2024-05-16 10:05:00,295.72,295.79,295.44,295.79,2544.0,289.7259,289.7945,289.4516,289.7945,2544.0
2024-05-16 10:10:00,295.71,296.12,295.7,296.12,1453.0,289.7161,290.1178,289.7063,290.1178,1453.0
2024-05-16 10:15:00,296.05,296.6,295.98,296.6,1968.0,290.0492,290.5881,289.9807,290.5881,1968.0
2024-05-16 10:20:00,296.4,296.57,296.39,296.56,1619.0,290.3921,290.5587,290.3823,290.5489,1619.0
2024-05-16 10:25:00,296.54,296.71,296.36,296.58,3708.0,290.5293,290.6959,290.353,290.5685,3708.0
2024-05-16 10:30:00,296.61,296.76,296.43,296.76,1373.0,290.5979,290.7448,290.4215,290.7448,1373.0
2024-05-16 10:35:00,296.63,296.74,296.58,296.74,1531.0,290.6175,290.7253,290.5685,290.7253,1531.0
2024-05-16 10:40:00,296.75,296.75,296.42,296.75,2105.0,290.735,290.735,290.4117,290.735,2105.0
2024-05-16 10:45:00,296.9,296.9,296.61,296.9,1126.0,290.882,290.882,290.5979,290.882,1126.0
2024-05-16 10:50:00,296.81,297.0,296.73,296.99,7414.0,290.7938,290.98,290.7155,290.9702,7414.0
2024-05-16 10:55:00,297.03,297.24,296.82,296.97,3200.0,291.0094,291.2151,290.8036,290.9506,3200.0
2024-05-16 11:00:00,296.96,296.96,296.18,296.55,5906.0,290.9408,290.9408,290.1766,290.5391,5906.0
2024-05-16 11:05:00,296.62,296.7,296.46,296.54,1489.0,290.6077,290.6861,290.4509,290.5293,1489.0
2024-05-16 11:10:00,296.68,296.8,296.58,296.58,2019.0,290.6665,290.784,290.5685,290.5685,2019.0
2024-05-16 11:15:00,296.4,296.54,296.19,296.42,1745.0,290.3921,290.5293,290.1864,290.4117,1745.0
2024-05-16 11:20:00,296.52,296.6,296.37,296.58,1538.0,290.5097,290.5881,290.3628,290.5685,1538.0
2024-05-16 11:25:00,296.69,296.78,296.26,296.46,1913.0,290.6763,290.7644,290.255,290.4509,1913.0
2024-05-16 11:30:00,296.27,296.35,296.19,296.35,849.0,290.2648,290.3432,290.1864,290.3432,849.0
2024-05-16 11:35:00,296.29,296.35,296.16,296.35,2415.0,290.2844,290.3432,290.157,290.3432,2415.0
2024-05-16 11:40:00,296.48,296.51,296.23,296.23,1921.0,290.4705,290.4999,290.2256,290.2256,1921.0
2024-05-16 11:45:00,296.49,296.52,296.21,296.4,961.0,290.4803,290.5097,290.206,290.3921,961.0
2024-05-16 11:50:00,296.16,296.41,296.16,296.41,1712.0,290.157,290.4019,290.157,290.4019,1712.0
2024-05-16 11:55:00,296.32,296.33,296.21,296.3,1249.0,290.3138,290.3236,290.206,290.2942,1249.0
2024-05-16 12:00:00,296.23,296.33,296.19,296.21,1375.0,290.2256,290.3236,290.1864,290.206,1375.0
2024-05-16 12:05:00,296.29,296.46,296.28,296.46,2455.0,290.2844,290.4509,290.2746,290.4509,2455.0
2024-05-16 12:10:00,296.35,296.44,296.28,296.44,1588.0,290.3432,290.4313,290.2746,290.4313,1588.0
2024-05-16 12:15:00,296.45,296.46,296.39,296.39,300.0,290.4411,290.4509,290.3823,290.3823,300.0
2024-05-16 12:20:00,296.39,296.48,296.34,296.48,1016.0,290.3823,290.4705,290.3334,290.4705,1016.0
2024-05-16 12:25:00,296.5,296.55,296.42,296.43,1513.0,290.4901,290.5391,290.4117,290.4215,1513.0
2024-05-16 12:30:00,296.45,296.6,296.45,296.6,700.0,290.4411,290.5881,290.4411,290.5881,700.0
2024-05-16 12:35:00,296.54,296.54,296.53,296.54,200.0,290.5293,290.5293,290.5195,290.5293,200.0
2024-05-16 12:40:00,296.51,296.6,296.51,296.6,718.0,290.4999,290.5881,290.4999,290.5881,718.0
2024-05-16 12:45:00,296.5,296.69,296.5,296.69,1339.0,290.4901,290.6763,290.4901,290.6763,1339.0
2024-05-16 12:50:00,296.7,296.75,296.67,296.73,823.0,290.6861,290.735,290.6567,290.7155,823.0
2024-05-16 12:55:00,296.73,296.73,296.67,296.67,473.0,290.7155,290.7155,290.6567,290.6567,473.0
2024-05-16 13:00:00,296.61,296.61,296.48,296.48,1133.0,290.5979,290.5979,290.4705,290.4705,1133.0
2024-05-16 13:05:00,296.52,296.9,296.52,296.9,2247.0,290.5097,290.882,290.5097,290.882,2247.0
2024-05-16 13:10:00,296.91,296.94,296.87,296.87,584.0,290.8918,290.9212,290.8526,290.8526,584.0
2024-05-16 13:15:00,296.9,297.0,296.88,296.95,1809.0,290.882,290.98,290.8624,290.931,1809.0
2024-05-16 13:20:00,296.97,296.98,296.83,296.87,1000.0,290.9506,290.9604,290.8134,290.8526,1000.0
2024-05-16 13:25:00,296.87,297.0,296.67,296.67,2909.0,290.8526,290.98,290.6567,290.6567,2909.0
2024-05-16 13:30:00,296.79,296.83,296.68,296.75,977.0,290.7742,290.8134,290.6665,290.735,977.0
2024-05-16 13:35:00,296.74,296.74,296.44,296.44,1046.0,290.7253,290.7253,290.4313,290.4313,1046.0
2024-05-16 13:40:00,296.51,296.67,296.5,296.67,800.0,290.4999,290.6567,290.4901,290.6567,800.0
2024-05-16 13:45:00,296.54,296.6,296.5,296.6,1177.0,290.5293,290.5881,290.4901,290.5881,1177.0
2024-05-16 13:50:00,296.6,296.6,296.52,296.52,560.0,290.5881,290.5881,290.5097,290.5097,560.0
2024-05-16 13:55:00,296.53,296.6,296.46,296.59,1234.0,290.5195,290.5881,290.4509,290.5783,1234.0
2024-05-16 14:00:00,296.44,296.44,296.39,296.42,500.0,290.4313,290.4313,290.3823,290.4117,500.0
2024-05-16 14:05:00,296.48,296.56,296.37,296.37,1267.0,290.4705,290.5489,290.3628,290.3628,1267.0
2024-05-16 14:10:00,296.44,296.44,296.13,296.13,1313.0,290.4313,290.4313,290.1276,290.1276,1313.0
2024-05-16 14:15:00,296.12,296.2,296.03,296.07,1600.0,290.1178,290.1962,290.0296,290.0688,1600.0
2024-05-16 14:20:00,296.14,296.32,296.13,296.22,7612.0,290.1374,290.3138,290.1276,290.2158,7612.0
2024-05-16 14:25:00,296.15,296.5,296.15,296.43,6531.0,290.1472,290.4901,290.1472,290.4215,6531.0
2024-05-16 14:30:00,296.5,296.72,296.5,296.72,1458.0,290.4901,290.7057,290.4901,290.7057,1458.0
2024-05-16 14:35:00,296.74,296.74,296.59,296.71,964.0,290.7253,290.7253,290.5783,290.6959,964.0
2024-05-16 14:40:00,296.73,296.93,296.73,296.93,2232.0,290.7155,290.9114,290.7155,290.9114,2232.0
2024-05-16 14:45:00,296.99,296.99,296.69,296.69,1092.0,290.9702,290.9702,290.6763,290.6763,1092.0
2024-05-16 14:50:00,296.8,296.86,296.76,296.8,1014.0,290.784,290.8428,290.7448,290.784,1014.0
2024-05-16 14:55:00,296.74,296.84,296.67,296.84,1831.0,290.7253,290.8232,290.6567,290.8232,1831.0
2024-05-16 15:00:00,296.84,296.84,296.56,296.56,1010.0,290.8232,290.8232,290.5489,290.5489,1010.0
2024-05-16 15:05:00,296.52,296.59,296.52,296.59,1587.0,290.5097,290.5783,290.5097,290.5783,1587.0
2024-05-16 15:10:00,296.57,296.58,296.34,296.34,2485.0,290.5587,290.5685,290.3334,290.3334,2485.0
2024-05-16 15:15:00,296.42,296.42,296.21,296.36,1286.0,290.4117,290.4117,290.206,290.353,1286.0
2024-05-16 15:20:00,296.35,296.43,296.33,296.33,816.0,290.3432,290.4215,290.3236,290.3236,816.0
2024-05-16 15:25:00,296.29,296.31,296.23,296.23,854.0,290.2844,290.304,290.2256,290.2256,854.0
2024-05-16 15:30:00,296.26,296.33,296.02,296.28,3507.0,290.255,290.3236,290.0198,290.2746,3507.0
2024-05-16 15:35:00,296.29,296.35,296.06,296.06,3921.0,290.2844,290.3432,290.059,290.059,3921.0
2024-05-16 15:40:00,296.16,296.17,295.96,295.97,3729.0,290.157,290.1668,289.9611,289.9709,3729.0
2024-05-16 15:45:00,296.03,296.26,295.97,296.26,6940.0,290.0296,290.255,289.9709,290.255,6940.0
2024-05-16 15:50:00,296.22,296.93,296.12,296.87,14096.0,290.2158,290.9114,290.1178,290.8526,14096.0
2024-05-16 15:55:00,296.79,296.85,295.74,295.8,45732.0,290.7742,290.833,289.7455,289.8043,45732.0
2024-05-17 09:30:00,296.59,296.59,295.51,296.05,34985.0,290.5783,290.5783,289.5202,290.0492,34985.0
2024-05-17 09:35:00,296.29,296.29,295.72,296.03,1286.0,290.2844,290.2844,289.7259,290.0296,1286.0
2024-05-17 09:40:00,295.72,296.26,295.72,295.93,1826.0,289.7259,290.255,289.7259,289.9317,1826.0
2024-05-17 09:45:00,296.18,296.26,296.06,296.22,2602.0,290.1766,290.255,290.059,290.2158,2602.0
2024-05-17 09:50:00,296.07,296.99,295.99,296.99,1800.0,290.0688,290.9702,289.9905,290.9702,1800.0
2024-05-17 09:55:00,297.0,297.2,296.83,296.89,2344.0,290.98,291.1759,290.8134,290.8722,2344.0
2024-05-17 10:00:00,296.81,296.82,296.34,296.39,700.0,290.7938,290.8036,290.3334,290.3823,700.0
2024-05-17 10:05:00,296.32,296.33,296.0,296.0,832.0,290.3138,290.3236,290.0003,290.0003,832.0
2024-05-17 10:10:00,295.74,295.74,295.74,295.74,100.0,289.7455,289.7455,289.7455,289.7455,100.0
2024-05-17 10:15:00,295.69,295.75,295.46,295.75,749.0,289.6965,289.7553,289.4712,289.7553,749.0
2024-05-17 10:20:00,295.77,296.22,295.77,296.22,2356.0,289.7749,290.2158,289.7749,290.2158,2356.0
2024-05-17 10:25:00,296.09,296.37,296.08,296.36,574.0,290.0884,290.3628,290.0786,290.353,574.0
2024-05-17 10:30:00,296.31,296.35,296.17,296.18,2213.0,290.304,290.3432,290.1668,290.1766,2213.0
2024-05-17 10:35:00,296.18,296.24,296.01,296.16,3566.0,290.1766,290.2354,290.01,290.157,3566.0
2024-05-17 10:40:00,296.26,296.37,296.26,296.34,1081.0,290.255,290.3628,290.255,290.3334,1081.0
2024-05-17 10:45:00,296.3,296.3,296.3,296.3,100.0,290.2942,290.2942,290.2942,290.2942,100.0
2024-05-17 10:50:00,296.22,296.29,296.05,296.13,1781.0,290.2158,290.2844,290.0492,290.1276,1781.0
2024-05-17 10:55:00,296.34,296.5,296.34,296.4,3390.0,290.3334,290.4901,290.3334,290.3921,3390.0
2024-05-17 11:00:00,296.4,296.4,296.08,296.4,3228.0,290.3921,290.3921,290.0786,290.3921,3228.0
2024-05-17 11:05:00,296.5,296.55,296.33,296.33,726.0,290.4901,290.5391,290.3236,290.3236,726.0
2024-05-17 11:10:00,296.31,296.42,296.3,296.33,1103.0,290.304,290.4117,290.2942,290.3236,1103.0
2024-05-17 11:15:00,296.42,296.49,296.35,296.49,410.0,290.4117,290.4803,290.3432,290.4803,410.0
2024-05-17 11:20:00,296.46,296.46,296.09,296.15,1229.0,290.4509,290.4509,290.0884,290.1472,1229.0
2024-05-17 11:25:00,296.17,296.39,296.1,296.39,1665.0,290.1668,290.3823,290.0982,290.3823,1665.0
2024-05-17 11:30:00,296.33,296.51,296.33,296.51,2163.0,290.3236,290.4999,290.3236,290.4999,2163.0
2024-05-17 11:35:00,296.52,296.7,296.38,296.54,3696.0,290.5097,290.6861,290.3725,290.5293,3696.0
2024-05-17 11:40:00,296.53,296.83,296.48,296.79,2060.0,290.5195,290.8134,290.4705,290.7742,2060.0
2024-05-17 11:45:00,296.8,296.85,296.54,296.57,2358.0,290.784,290.833,290.5293,290.5587,2358.0
2024-05-17 11:50:00,296.59,296.91,296.58,296.91,2352.0,290.5783,290.8918,290.5685,290.8918,2352.0
2024-05-17 11:55:00,296.83,296.85,296.57,296.78,3391.0,290.8134,290.833,290.5587,290.7644,3391.0
2024-05-17 12:00:00,296.95,296.95,296.89,296.92,400.0,290.931,290.931,290.8722,290.9016,400.0
2024-05-17 12:05:00,296.94,297.05,296.92,297.05,5861.0,290.9212,291.029,290.9016,291.029,5861.0
2024-05-17 12:10:00,297.03,297.03,296.74,296.88,3028.0,291.0094,291.0094,290.7253,290.8624,3028.0
2024-05-17 12:15:00,296.77,296.81,296.77,296.78,636.0,290.7546,290.7938,290.7546,290.7644,636.0
2024-05-17 12:20:00,296.68,296.93,296.62,296.93,7393.0,290.6665,290.9114,290.6077,290.9114,7393.0
2024-05-17 12:25:00,296.91,296.92,296.85,296.92,1246.0,290.8918,290.9016,290.833,290.9016,1246.0
2024-05-17 12:30:00,296.8,296.83,296.79,296.83,600.0,290.784,290.8134,290.7742,290.8134,600.0
2024-05-17 12:35:00,296.84,296.93,296.81,296.81,1698.0,290.8232,290.9114,290.7938,290.7938,1698.0
2024-05-17 12:40:00,296.75,296.85,296.63,296.84,2872.0,290.735,290.833,290.6175,290.8232,2872.0
2024-05-17 12:45:00,296.88,297.0,296.66,296.66,6854.0,290.8624,290.98,290.6469,290.6469,6854.0
2024-05-17 12:50:00,296.74,297.13,296.57,297.13,6918.0,290.7253,291.1073,290.5587,291.1073,6918.0
2024-05-17 12:55:00,297.07,297.17,297.0,297.17,3122.0,291.0486,291.1465,290.98,291.1465,3122.0
2024-05-17 13:00:00,297.17,297.25,297.17,297.24,805.0,291.1465,291.2249,291.1465,291.2151,805.0
2024-05-17 13:05:00,297.26,297.49,297.2,297.49,2532.0,291.2347,291.46,291.1759,291.46,2532.0
2024-05-17 13:10:00,297.38,297.43,297.21,297.24,1167.0,291.3523,291.4013,291.1857,291.2151,1167.0
2024-05-17 13:15:00,297.18,297.27,297.11,297.26,1854.0,291.1563,291.2445,291.0878,291.2347,1854.0
2024-05-17 13:20:00,297.32,297.55,297.24,297.53,1455.0,291.2935,291.5188,291.2151,291.4992,1455.0
2024-05-17 13:25:00,297.47,297.58,297.38,297.56,5928.0,291.4405,291.5482,291.3523,291.5286,5928.0
2024-05-17 13:30:00,297.61,297.62,297.5,297.58,1034.0,291.5776,291.5874,291.4698,291.5482,1034.0
2024-05-17 13:35:00,297.65,297.68,297.49,297.68,2173.0,291.6168,291.6462,291.46,291.6462,2173.0
2024-05-17 13:40:00,297.65,297.71,297.6,297.71,2679.0,291.6168,291.6756,291.5678,291.6756,2679.0
2024-05-17 13:45:00,297.62,297.62,297.28,297.41,3206.0,291.5874,291.5874,291.2543,291.3817,3206.0
2024-05-17 13:50:00,297.49,297.73,297.49,297.58,2005.0,291.46,291.6952,291.46,291.5482,2005.0
2024-05-17 13:55:00,297.62,297.73,297.62,297.73,200.0,291.5874,291.6952,291.5874,291.6952,200.0
2024-05-17 14:00:00,297.7,297.88,297.6,297.85,1550.0,291.6658,291.8421,291.5678,291.8128,1550.0
2024-05-17 14:05:00,297.82,298.0,297.75,297.98,5205.0,291.7834,291.9597,291.7148,291.9401,5205.0
2024-05-17 14:10:00,298.0,298.05,297.76,297.9,7763.0,291.9597,292.0087,291.7246,291.8617,7763.0
2024-05-17 14:15:00,297.9,298.05,297.89,298.0,6539.0,291.8617,292.0087,291.8519,291.9597,6539.0
2024-05-17 14:20:00,297.99,298.17,297.84,298.17,5752.0,291.9499,292.1263,291.803,292.1263,5752.0
2024-05-17 14:25:00,298.14,298.29,298.07,298.07,3794.0,292.0969,292.2438,292.0283,292.0283,3794.0
2024-05-17 14:30:00,298.17,298.26,298.07,298.07,1721.0,292.1263,292.2144,292.0283,292.0283,1721.0
2024-05-17 14:35:00,298.11,298.17,297.82,298.11,16267.0,292.0675,292.1263,291.7834,292.0675,16267.0
2024-05-17 14:40:00,298.1,298.1,297.89,297.93,4166.0,292.0577,292.0577,291.8519,291.8911,4166.0
2024-05-17 14:45:00,298.14,298.14,297.91,298.01,1285.0,292.0969,292.0969,291.8715,291.9695,1285.0
2024-05-17 14:50:00,298.04,298.04,297.84,297.84,1649.0,291.9989,291.9989,291.803,291.803,1649.0
2024-05-17 14:55:00,297.98,298.19,297.87,298.16,3624.0,291.9401,292.1459,291.8323,292.1165,3624.0
2024-05-17 15:00:00,298.14,298.18,298.09,298.17,1252.0,292.0969,292.1361,292.0479,292.1263,1252.0
2024-05-17 15:05:00,298.17,298.34,298.17,298.28,1563.0,292.1263,292.2928,292.1263,292.234,1563.0
2024-05-17 15:10:00,298.21,298.28,298.03,298.03,2733.0,292.1655,292.234,291.9891,291.9891,2733.0
2024-05-17 15:15:00,298.11,298.45,298.11,298.45,2487.0,292.0675,292.4006,292.0675,292.4006,2487.0
2024-05-17 15:20:00,298.41,298.47,298.31,298.47,3196.0,292.3614,292.4202,292.2634,292.4202,3196.0
2024-05-17 15:25:00,298.47,298.67,298.38,298.67,2868.0,292.4202,292.6161,292.332,292.6161,2868.0
2024-05-17 15:30:00,298.67,298.75,298.25,298.31,8027.0,292.6161,292.6945,292.2046,292.2634,8027.0
2024-05-17 15:35:00,298.32,298.66,298.32,298.66,2918.0,292.2732,292.6063,292.2732,292.6063,2918.0
2024-05-17 15:40:00,298.59,298.59,298.36,298.45,4188.0,292.5378,292.5378,292.3124,292.4006,4188.0
2024-05-17 15:45:00,298.3,298.41,298.28,298.35,4170.0,292.2536,292.3614,292.234,292.3026,4170.0
2024-05-17 15:50:00,298.29,298.61,298.29,298.5,15540.0,292.2438,292.5573,292.2438,292.4496,15540.0
2024-05-17 15:55:00,298.55,299.14,298.5,299.13,77903.0,292.4986,293.0766,292.4496,293.0668,77903.0
2024-05-20 09:30:00,298.5,299.02,298.5,299.02,20040.0,292.4496,292.959,292.4496,292.959,20040.0
2024-05-20 09:35:00,299.12,299.58,299.07,299.28,5321.0,293.057,293.5077,293.008,293.2138,5321.0
2024-05-20 09:40:00,299.25,299.41,299.0,299.38,4154.0,293.1844,293.3411,292.9394,293.3117,4154.0
2024-05-20 09:45:00,299.11,299.2,299.01,299.06,1050.0,293.0472,293.1354,292.9492,292.9982,1050.0
2024-05-20 09:50:00,299.25,299.25,298.32,298.32,5550.0,293.1844,293.1844,292.2732,292.2732,5550.0
2024-05-20 09:55:00,298.25,298.41,298.25,298.32,1300.0,292.2046,292.3614,292.2046,292.2732,1300.0
2024-05-20 10:00:00,298.5,298.5,298.01,298.48,6334.0,292.4496,292.4496,291.9695,292.43,6334.0
2024-05-20 10:05:00,298.47,298.51,298.32,298.4,2238.0,292.4202,292.4594,292.2732,292.3516,2238.0
2024-05-20 10:10:00,298.47,299.17,298.4,299.17,3678.0,292.4202,293.106,292.3516,293.106,3678.0
2024-05-20 10:15:00,299.04,299.29,298.94,299.1,3315.0,292.9786,293.2236,292.8807,293.0374,3315.0
2024-05-20 10:20:00,299.11,299.33,299.08,299.29,1684.0,293.0472,293.2628,293.0178,293.2236,1684.0
2024-05-20 10:25:00,299.32,299.68,299.32,299.61,3389.0,293.253,293.6057,293.253,293.5371,3389.0
2024-05-20 10:30:00,299.63,299.67,299.5,299.59,1700.0,293.5567,293.5959,293.4293,293.5175,1700.0
2024-05-20 10:35:00,299.36,299.37,299.3,299.33,840.0,293.2921,293.3019,293.2334,293.2628,840.0
2024-05-20 10:40:00,299.43,299.82,299.43,299.8,1910.0,293.3607,293.7428,293.3607,293.7232,1910.0
2024-05-20 10:45:00,299.73,300.61,299.72,300.42,25167.0,293.6546,294.5168,293.6448,294.3307,25167.0
2024-05-20 10:50:00,300.42,300.61,300.29,300.6,2998.0,294.3307,294.5168,294.2033,294.507,2998.0
2024-05-20 10:55:00,300.63,300.66,300.45,300.62,1895.0,294.5364,294.5658,294.3601,294.5266,1895.0
2024-05-20 11:00:00,300.55,300.58,300.07,300.16,5300.0,294.458,294.4874,293.9878,294.0759,5300.0
2024-05-20 11:05:00,300.25,300.29,300.0,300.19,4222.0,294.1641,294.2033,293.9192,294.1053,4222.0
2024-05-20 11:10:00,300.2,300.47,300.19,300.46,4153.0,294.1151,294.3796,294.1053,294.3698,4153.0
2024-05-20 11:15:00,300.51,300.53,300.36,300.36,1617.0,294.4188,294.4384,294.2719,294.2719,1617.0
2024-05-20 11:20:00,300.3,300.46,300.29,300.46,1188.0,294.2131,294.3698,294.2033,294.3698,1188.0
2024-05-20 11:25:00,300.5,300.51,300.23,300.23,1002.0,294.409,294.4188,294.1445,294.1445,1002.0
2024-05-20 11:30:00,300.36,300.36,300.18,300.25,2400.0,294.2719,294.2719,294.0955,294.1641,2400.0
2024-05-20 11:35:00,300.15,300.47,300.14,300.47,1757.0,294.0661,294.3796,294.0563,294.3796,1757.0
2024-05-20 11:40:00,300.49,300.56,300.4,300.44,7859.0,294.3992,294.4678,294.3111,294.3503,7859.0
2024-05-20 11:45:00,300.43,300.56,300.39,300.52,3844.0,294.3405,294.4678,294.3013,294.4286,3844.0
2024-05-20 11:50:00,300.46,300.67,300.43,300.58,2373.0,294.3698,294.5756,294.3405,294.4874,2373.0
2024-05-20 11:55:00,300.58,300.66,300.58,300.61,700.0,294.4874,294.5658,294.4874,294.5168,700.0
2024-05-20 12:00:00,300.59,300.64,300.35,300.59,2461.0,294.4972,294.5462,294.2621,294.4972,2461.0
2024-05-20 12:05:00,300.79,300.95,300.7,300.95,3046.0,294.6932,294.8499,294.605,294.8499,3046.0
2024-05-20 12:10:00,300.86,300.96,300.75,300.96,1147.0,294.7617,294.8597,294.654,294.8597,1147.0
2024-05-20 12:15:00,301.0,301.0,300.32,300.34,3413.0,294.8989,294.8989,294.2327,294.2523,3413.0
2024-05-20 12:20:00,300.36,300.7,300.36,300.7,1874.0,294.2719,294.605,294.2719,294.605,1874.0
2024-05-20 12:25:00,300.72,300.73,300.65,300.73,1559.0,294.6246,294.6344,294.556,294.6344,1559.0
2024-05-20 12:30:00,300.92,300.96,300.78,300.78,1701.0,294.8205,294.8597,294.6834,294.6834,1701.0
2024-05-20 12:35:00,300.78,300.86,300.75,300.81,1729.0,294.6834,294.7617,294.654,294.7128,1729.0
2024-05-20 12:40:00,300.69,300.76,300.57,300.57,2031.0,294.5952,294.6638,294.4776,294.4776,2031.0
2024-05-20 12:45:00,300.65,300.65,300.36,300.51,1347.0,294.556,294.556,294.2719,294.4188,1347.0
2024-05-20 12:50:00,300.46,300.57,300.37,300.38,1096.0,294.3698,294.4776,294.2817,294.2915,1096.0
2024-05-20 12:55:00,300.49,300.68,300.47,300.68,2710.0,294.3992,294.5854,294.3796,294.5854,2710.0
2024-05-20 13:00:00,300.74,300.74,300.73,300.74,300.0,294.6442,294.6442,294.6344,294.6442,300.0
2024-05-20 13:05:00,300.64,300.78,300.64,300.75,512.0,294.5462,294.6834,294.5462,294.654,512.0
2024-05-20 13:10:00,300.75,300.83,300.71,300.71,600.0,294.654,294.7323,294.6148,294.6148,600.0
2024-05-20 13:15:00,300.77,300.87,300.77,300.83,1600.0,294.6736,294.7715,294.6736,294.7323,1600.0
2024-05-20 13:20:00,300.83,300.88,300.69,300.83,3420.0,294.7323,294.7813,294.5952,294.7323,3420.0
2024-05-20 13:25:00,300.78,300.78,300.34,300.37,4046.0,294.6834,294.6834,294.2523,294.2817,4046.0
2024-05-20 13:30:00,300.33,300.41,300.22,300.38,2321.0,294.2425,294.3209,294.1347,294.2915,2321.0
2024-05-20 13:35:00,300.44,300.75,300.31,300.75,5173.0,294.3503,294.654,294.2229,294.654,5173.0
2024-05-20 13:40:00,300.78,300.85,300.67,300.67,4309.0,294.6834,294.7519,294.5756,294.5756,4309.0
2024-05-20 13:45:00,300.75,300.75,300.61,300.65,2665.0,294.654,294.654,294.5168,294.556,2665.0
2024-05-20 13:50:00,300.6,300.6,300.25,300.25,35893.0,294.507,294.507,294.1641,294.1641,35893.0
2024-05-20 13:55:00,300.38,300.5,300.26,300.36,51287.0,294.2915,294.409,294.1739,294.2719,51287.0
2024-05-20 14:00:00,300.31,300.42,300.24,300.32,2300.0,294.2229,294.3307,294.1543,294.2327,2300.0
2024-05-20 14:05:00,300.04,300.16,299.82,299.82,2259.0,293.9584,294.0759,293.7428,293.7428,2259.0
2024-05-20 14:10:00,299.98,300.13,299.98,300.06,7402.0,293.8996,294.0465,293.8996,293.978,7402.0
2024-05-20 14:15:00,300.07,300.07,299.89,299.89,1200.0,293.9878,293.9878,293.8114,293.8114,1200.0
2024-05-20 14:20:00,299.9,299.96,299.89,299.95,1200.0,293.8212,293.88,293.8114,293.8702,1200.0
2024-05-20 14:25:00,299.92,300.18,299.92,300.18,2675.0,293.8408,294.0955,293.8408,294.0955,2675.0
2024-05-20 14:30:00,300.12,300.12,300.04,300.04,1056.0,294.0367,294.0367,293.9584,293.9584,1056.0
2024-05-20 14:35:00,300.09,300.36,300.09,300.31,2539.0,294.0073,294.2719,294.0073,294.2229,2539.0
2024-05-20 14:40:00,300.37,300.46,300.37,300.41,3147.0,294.2817,294.3698,294.2817,294.3209,3147.0
2024-05-20 14:45:00,300.36,300.5,300.32,300.5,1599.0,294.2719,294.409,294.2327,294.409,1599.0
2024-05-20 14:50:00,300.36,300.52,300.26,300.51,1596.0,294.2719,294.4286,294.1739,294.4188,1596.0
2024-05-20 14:55:00,300.5,300.5,300.12,300.19,3616.0,294.409,294.409,294.0367,294.1053,3616.0
2024-05-20 15:00:00,300.22,300.31,300.04,300.05,62570.0,294.1347,294.2229,293.9584,293.9682,62570.0
2024-05-20 15:05:00,300.13,300.4,300.12,300.4,1415.0,294.0465,294.3111,294.0367,294.3111,1415.0
2024-05-20 15:10:00,300.29,300.37,300.15,300.16,3013.0,294.2033,294.2817,294.0661,294.0759,3013.0
2024-05-20 15:15:00,300.25,300.38,299.89,300.0,3238.0,294.1641,294.2915,293.8114,293.9192,3238.0
2024-05-20 15:20:00,299.88,300.0,299.69,299.81,2211.0,293.8016,293.9192,293.6155,293.733,2211.0
2024-05-20 15:25:00,299.84,299.84,299.64,299.64,1687.0,293.7624,293.7624,293.5665,293.5665,1687.0
2024-05-20 15:30:00,299.69,300.08,299.67,299.92,6775.0,293.6155,293.9976,293.5959,293.8408,6775.0
2024-05-20 15:35:00,299.98,300.26,299.84,300.05,9989.0,293.8996,294.1739,293.7624,293.9682,9989.0
2024-05-20 15:40:00,300.06,300.23,300.05,300.08,3084.0,293.978,294.1445,293.9682,293.9976,3084.0
2024-05-20 15:45:00,300.11,300.23,300.07,300.16,3770.0,294.0269,294.1445,293.9878,294.0759,3770.0
2024-05-20 15:50:00,300.25,300.25,299.89,300.17,19224.0,294.1641,294.1641,293.8114,294.0857,19224.0
2024-05-20 15:55:00,300.22,300.41,299.84,300.32,68692.0,294.1347,294.3209,293.7624,294.2327,68692.0
2024-05-21 09:30:00,301.0,301.48,296.35,299.97,87888.0,294.8989,295.3692,290.3432,293.8898,87888.0
2024-05-21 09:35:00,300.63,300.68,300.06,300.39,1100.0,294.5364,294.5854,293.978,294.3013,1100.0
2024-05-21 09:40:00,300.41,300.41,300.01,300.01,2554.0,294.3209,294.3209,293.929,293.929,2554.0
2024-05-21 09:45:00,300.06,300.44,300.05,300.33,900.0,293.978,294.3503,293.9682,294.2425,900.0
2024-05-21 09:50:00,300.53,300.53,299.99,300.04,1108.0,294.4384,294.4384,293.9094,293.9584,1108.0
2024-05-21 09:55:00,300.3,300.36,299.58,299.58,1939.0,294.2131,294.2719,293.5077,293.5077,1939.0
2024-05-21 10:00:00,299.93,299.94,299.9,299.92,772.0,293.8506,293.8604,293.8212,293.8408,772.0
2024-05-21 10:05:00,300.09,300.1,299.89,299.96,1945.0,294.0073,294.0171,293.8114,293.88,1945.0
2024-05-21 10:10:00,299.9,299.9,299.6,299.62,2284.0,293.8212,293.8212,293.5273,293.5469,2284.0
2024-05-21 10:15:00,299.69,299.85,299.63,299.67,2456.0,293.6155,293.7722,293.5567,293.5959,2456.0
2024-05-21 10:20:00,299.66,299.72,299.54,299.54,4516.0,293.5861,293.6448,293.4685,293.4685,4516.0
2024-05-21 10:25:00,299.51,299.54,299.29,299.54,2660.0,293.4391,293.4685,293.2236,293.4685,2660.0
2024-05-21 10:30:00,299.64,299.82,299.63,299.78,2647.0,293.5665,293.7428,293.5567,293.7036,2647.0
2024-05-21 10:35:00,299.63,299.91,299.63,299.8,1757.0,293.5567,293.831,293.5567,293.7232,1757.0
2024-05-21 10:40:00,299.79,299.97,299.79,299.94,2984.0,293.7134,293.8898,293.7134,293.8604,2984.0
2024-05-21 10:45:00,299.93,300.28,299.86,300.17,3217.0,293.8506,294.1935,293.782,294.0857,3217.0
2024-05-21 10:50:00,300.17,300.29,300.06,300.12,1873.0,294.0857,294.2033,293.978,294.0367,1873.0
2024-05-21 10:55:00,300.18,300.19,299.99,300.07,1835.0,294.0955,294.1053,293.9094,293.9878,1835.0
2024-05-21 11:00:00,300.07,300.08,299.83,299.96,2501.0,293.9878,293.9976,293.7526,293.88,2501.0
2024-05-21 11:05:00,299.79,299.98,299.75,299.76,4062.0,293.7134,293.8996,293.6742,293.684,4062.0
2024-05-21 11:10:00,299.71,299.98,299.67,299.79,7038.0,293.6351,293.8996,293.5959,293.7134,7038.0
2024-05-21 11:15:00,299.84,300.31,299.84,300.12,1693.0,293.7624,294.2229,293.7624,294.0367,1693.0
2024-05-21 11:20:00,300.16,300.33,300.11,300.33,2581.0,294.0759,294.2425,294.0269,294.2425,2581.0
2024-05-21 11:25:00,300.25,300.54,300.25,300.51,750.0,294.1641,294.4482,294.1641,294.4188,750.0
2024-05-21 11:30:00,300.42,300.47,300.1,300.11,2372.0,294.3307,294.3796,294.0171,294.0269,2372.0
2024-05-21 11:35:00,300.14,300.19,299.7,299.7,2691.0,294.0563,294.1053,293.6253,293.6253,2691.0
2024-05-21 11:40:00,299.8,300.1,299.8,299.94,1200.0,293.7232,294.0171,293.7232,293.8604,1200.0
2024-05-21 11:45:00,300.07,300.07,299.95,299.96,703.0,293.9878,293.9878,293.8702,293.88,703.0
2024-05-21 11:50:00,300.04,300.06,299.8,299.85,1304.0,293.9584,293.978,293.7232,293.7722,1304.0
2024-05-21 11:55:00,299.78,299.79,299.58,299.64,3715.0,293.7036,293.7134,293.5077,293.5665,3715.0
2024-05-21 12:00:00,299.67,299.67,299.55,299.59,1394.0,293.5959,293.5959,293.4783,293.5175,1394.0
2024-05-21 12:05:00,299.57,299.65,299.36,299.46,2341.0,293.4979,293.5763,293.2921,293.3901,2341.0
2024-05-21 12:10:00,299.33,299.41,299.2,299.2,3438.0,293.2628,293.3411,293.1354,293.1354,3438.0
2024-05-21 12:15:00,299.25,299.28,299.24,299.26,320.0,293.1844,293.2138,293.1746,293.1942,320.0
2024-05-21 12:20:00,299.33,299.4,299.18,299.23,2640.0,293.2628,293.3313,293.1158,293.1648,2640.0
2024-05-21 12:25:00,299.22,299.28,299.17,299.2,1475.0,293.155,293.2138,293.106,293.1354,1475.0
2024-05-21 12:30:00,299.2,299.53,299.2,299.48,5995.0,293.1354,293.4587,293.1354,293.4097,5995.0
2024-05-21 12:35:00,299.44,299.5,299.44,299.5,360.0,293.3705,293.4293,293.3705,293.4293,360.0
2024-05-21 12:40:00,299.38,299.39,299.2,299.21,1402.0,293.3117,293.3215,293.1354,293.1452,1402.0
2024-05-21 12:45:00,299.15,299.3,299.15,299.23,2655.0,293.0864,293.2334,293.0864,293.1648,2655.0
2024-05-21 12:50:00,299.28,299.28,299.0,299.09,9508.0,293.2138,293.2138,292.9394,293.0276,9508.0
2024-05-21 12:55:00,299.13,299.13,298.96,299.0,1800.0,293.0668,293.0668,292.9003,292.9394,1800.0
2024-05-21 13:00:00,298.97,299.06,298.94,298.94,2173.0,292.9101,292.9982,292.8807,292.8807,2173.0
2024-05-21 13:05:00,298.97,299.05,298.84,298.92,7561.0,292.9101,292.9884,292.7827,292.8611,7561.0
2024-05-21 13:10:00,298.8,298.9,298.77,298.79,8759.0,292.7435,292.8415,292.7141,292.7337,8759.0
2024-05-21 13:15:00,298.99,298.99,298.83,298.83,1255.0,292.9296,292.9296,292.7729,292.7729,1255.0
2024-05-21 13:20:00,298.84,298.89,298.78,298.89,1862.0,292.7827,292.8317,292.7239,292.8317,1862.0
2024-05-21 13:25:00,298.8,298.86,298.51,298.51,7227.0,292.7435,292.8023,292.4594,292.4594,7227.0
2024-05-21 13:30:00,298.61,298.61,298.44,298.44,2823.0,292.5573,292.5573,292.3908,292.3908,2823.0
2024-05-21 13:35:00,298.52,298.59,298.42,298.5,2362.0,292.4692,292.5378,292.3712,292.4496,2362.0
2024-05-21 13:40:00,298.5,298.76,298.42,298.59,3892.0,292.4496,292.7043,292.3712,292.5378,3892.0
2024-05-21 13:45:00,298.69,298.76,298.45,298.63,2833.0,292.6357,292.7043,292.4006,292.5769,2833.0
2024-05-21 13:50:00,298.6,298.78,298.59,298.73,1579.0,292.5476,292.7239,292.5378,292.6749,1579.0
2024-05-21 13:55:00,298.8,298.8,298.47,298.67,8230.0,292.7435,292.7435,292.4202,292.6161,8230.0
2024-05-21 14:00:00,298.65,298.71,298.5,298.5,1960.0,292.5965,292.6553,292.4496,292.4496,1960.0
2024-05-21 14:05:00,298.51,298.6,298.4,298.51,3932.0,292.4594,292.5476,292.3516,292.4594,3932.0
2024-05-21 14:10:00,298.46,298.46,298.32,298.32,1088.0,292.4104,292.4104,292.2732,292.2732,1088.0
2024-05-21 14:15:00,298.44,298.7,298.44,298.58,3598.0,292.3908,292.6455,292.3908,292.528,3598.0
2024-05-21 14:20:00,298.62,298.76,298.62,298.75,3105.0,292.5671,292.7043,292.5671,292.6945,3105.0
2024-05-21 14:25:00,298.75,298.77,298.62,298.7,600.0,292.6945,292.7141,292.5671,292.6455,600.0
2024-05-21 14:30:00,298.68,298.88,298.65,298.75,1738.0,292.6259,292.8219,292.5965,292.6945,1738.0
2024-05-21 14:35:00,298.68,298.77,298.41,298.48,12690.0,292.6259,292.7141,292.3614,292.43,12690.0
2024-05-21 14:40:00,298.47,298.54,298.37,298.5,1753.0,292.4202,292.4888,292.3222,292.4496,1753.0
2024-05-21 14:45:00,298.57,298.8,298.46,298.65,5998.0,292.5182,292.7435,292.4104,292.5965,5998.0
2024-05-21 14:50:00,298.62,298.63,298.45,298.52,8757.0,292.5671,292.5769,292.4006,292.4692,8757.0
2024-05-21 14:55:00,298.59,298.75,298.49,298.5,5299.0,292.5378,292.6945,292.4398,292.4496,5299.0
2024-05-21 15:00:00,298.52,298.52,298.41,298.48,1752.0,292.4692,292.4692,292.3614,292.43,1752.0
2024-05-21 15:05:00,298.44,298.61,298.44,298.56,1500.0,292.3908,292.5573,292.3908,292.5084,1500.0
2024-05-21 15:10:00,298.6,298.73,298.45,298.5,5600.0,292.5476,292.6749,292.4006,292.4496,5600.0
2024-05-21 15:15:00,298.51,298.66,298.32,298.56,6888.0,292.4594,292.6063,292.2732,292.5084,6888.0
2024-05-21 15:20:00,298.51,298.56,298.05,298.1,12142.0,292.4594,292.5084,292.0087,292.0577,12142.0
2024-05-21 15:25:00,298.13,298.23,297.85,298.07,7161.0,292.0871,292.185,291.8128,292.0283,7161.0
2024-05-21 15:30:00,298.07,298.23,298.04,298.23,6744.0,292.0283,292.185,291.9989,292.185,6744.0
2024-05-21 15:35:00,298.24,298.34,298.14,298.26,5941.0,292.1948,292.2928,292.0969,292.2144,5941.0
2024-05-21 15:40:00,298.29,298.44,298.27,298.44,2121.0,292.2438,292.3908,292.2242,292.3908,2121.0
2024-05-21 15:45:00,298.38,298.42,297.94,297.97,15649.0,292.332,292.3712,291.9009,291.9303,15649.0
2024-05-21 15:50:00,297.93,298.04,297.46,297.47,25521.0,291.8911,291.9989,291.4307,291.4405,25521.0
2024-05-21 15:55:00,297.48,297.56,296.58,297.03,138925.0,291.4503,291.5286,290.5685,291.0094,138925.0
2024-05-22 09:30:00,297.49,297.49,296.16,297.25,11421.0,291.46,291.46,290.157,291.2249,11421.0
2024-05-22 09:35:00,297.47,297.47,297.16,297.45,1600.0,291.4405,291.4405,291.1367,291.4209,1600.0
2024-05-22 09:40:00,297.79,297.79,297.24,297.24,1800.0,291.754,291.754,291.2151,291.2151,1800.0
2024-05-22 09:45:00,297.42,297.53,297.28,297.53,1507.0,291.3915,291.4992,291.2543,291.4992,1507.0
2024-05-22 09:50:00,297.71,297.91,297.66,297.89,2654.0,291.6756,291.8715,291.6266,291.8519,2654.0
2024-05-22 09:55:00,298.01,298.18,297.98,298.17,2381.0,291.9695,292.1361,291.9401,292.1263,2381.0
2024-05-22 10:00:00,298.19,298.35,298.04,298.2,3248.0,292.1459,292.3026,291.9989,292.1557,3248.0
2024-05-22 10:05:00,298.37,298.47,297.89,297.9,3382.0,292.3222,292.4202,291.8519,291.8617,3382.0
2024-05-22 10:10:00,297.88,298.06,297.87,297.93,3798.0,291.8421,292.0185,291.8323,291.8911,3798.0
2024-05-22 10:15:00,297.84,297.84,297.52,297.69,1607.0,291.803,291.803,291.4894,291.656,1607.0
2024-05-22 10:20:00,297.69,297.83,297.61,297.68,1806.0,291.656,291.7932,291.5776,291.6462,1806.0
2024-05-22 10:25:00,297.59,297.84,297.59,297.84,2095.0,291.558,291.803,291.558,291.803,2095.0
2024-05-22 10:30:00,297.74,297.74,297.71,297.72,1569.0,291.705,291.705,291.6756,291.6854,1569.0
2024-05-22 10:35:00,297.75,297.9,297.74,297.9,2542.0,291.7148,291.8617,291.705,291.8617,2542.0
2024-05-22 10:40:00,297.89,297.95,297.67,297.67,1128.0,291.8519,291.9107,291.6364,291.6364,1128.0
2024-05-22 10:45:00,297.67,297.73,297.6,297.66,2461.0,291.6364,291.6952,291.5678,291.6266,2461.0
2024-05-22 10:50:00,297.66,297.84,297.65,297.84,7043.0,291.6266,291.803,291.6168,291.803,7043.0
2024-05-22 10:55:00,297.85,298.33,297.84,298.33,5387.0,291.8128,292.283,291.803,292.283,5387.0
2024-05-22 11:00:00,298.32,298.5,298.21,298.21,1650.0,292.2732,292.4496,292.1655,292.1655,1650.0
2024-05-22 11:05:00,298.24,298.24,298.11,298.16,1300.0,292.1948,292.1948,292.0675,292.1165,1300.0
2024-05-22 11:10:00,298.16,298.26,298.09,298.19,1564.0,292.1165,292.2144,292.0479,292.1459,1564.0
2024-05-22 11:15:00,298.19,298.19,297.91,297.92,2087.0,292.1459,292.1459,291.8715,291.8813,2087.0
2024-05-22 11:20:00,297.85,297.89,297.69,297.82,1600.0,291.8128,291.8519,291.656,291.7834,1600.0
2024-05-22 11:25:00,297.82,298.0,297.78,297.93,1774.0,291.7834,291.9597,291.7442,291.8911,1774.0
2024-05-22 11:30:00,297.98,298.28,297.86,298.28,3647.0,291.9401,292.234,291.8225,292.234,3647.0
2024-05-22 11:35:00,298.21,298.57,298.2,298.57,1895.0,292.1655,292.5182,292.1557,292.5182,1895.0
2024-05-22 11:40:00,298.61,298.64,298.48,298.54,2710.0,292.5573,292.5867,292.43,292.4888,2710.0
2024-05-22 11:45:00,298.6,298.71,298.35,298.44,2736.0,292.5476,292.6553,292.3026,292.3908,2736.0
2024-05-22 11:50:00,298.43,298.54,298.15,298.52,3701.0,292.381,292.4888,292.1067,292.4692,3701.0
2024-05-22 11:55:00,298.55,298.81,298.54,298.76,4107.0,292.4986,292.7533,292.4888,292.7043,4107.0
2024-05-22 12:00:00,298.84,298.84,298.72,298.79,1730.0,292.7827,292.7827,292.6651,292.7337,1730.0
2024-05-22 12:05:00,298.81,298.98,298.72,298.78,20012.0,292.7533,292.9198,292.6651,292.7239,20012.0
2024-05-22 12:10:00,298.78,298.8,298.56,298.68,8284.0,292.7239,292.7435,292.5084,292.6259,8284.0
2024-05-22 12:15:00,298.68,298.79,298.68,298.79,2910.0,292.6259,292.7337,292.6259,292.7337,2910.0
2024-05-22 12:20:00,298.79,298.88,298.77,298.83,2317.0,292.7337,292.8219,292.7141,292.7729,2317.0
2024-05-22 12:25:00,298.82,298.93,298.8,298.86,4823.0,292.7631,292.8709,292.7435,292.8023,4823.0
2024-05-22 12:30:00,298.87,299.04,298.87,298.88,4304.0,292.8121,292.9786,292.8121,292.8219,4304.0
2024-05-22 12:35:00,298.9,299.07,298.87,299.02,1430.0,292.8415,293.008,292.8121,292.959,1430.0
2024-05-22 12:40:00,299.07,299.2,299.07,299.16,1117.0,293.008,293.1354,293.008,293.0962,1117.0
2024-05-22 12:45:00,299.25,299.33,299.24,299.24,630.0,293.1844,293.2628,293.1746,293.1746,630.0
2024-05-22 12:50:00,299.31,299.36,299.26,299.36,746.0,293.2432,293.2921,293.1942,293.2921,746.0
2024-05-22 12:55:00,299.3,299.3,299.07,299.19,2574.0,293.2334,293.2334,293.008,293.1256,2574.0
2024-05-22 13:00:00,299.14,299.15,299.05,299.12,1663.0,293.0766,293.0864,292.9884,293.057,1663.0
2024-05-22 13:05:00,299.04,299.26,299.03,299.26,2265.0,292.9786,293.1942,292.9688,293.1942,2265.0
2024-05-22 13:10:00,299.26,299.26,299.0,299.03,2475.0,293.1942,293.1942,292.9394,292.9688,2475.0
2024-05-22 13:15:00,299.1,299.1,298.99,299.01,1532.0,293.0374,293.0374,292.9296,292.9492,1532.0
2024-05-22 13:20:00,299.02,299.02,298.89,298.9,1728.0,292.959,292.959,292.8317,292.8415,1728.0
2024-05-22 13:25:00,298.87,298.92,298.59,298.63,2100.0,292.8121,292.8611,292.5378,292.5769,2100.0
2024-05-22 13:30:00,298.65,298.76,298.47,298.5,4636.0,292.5965,292.7043,292.4202,292.4496,4636.0
2024-05-22 13:35:00,298.46,298.46,298.26,298.39,2031.0,292.4104,292.4104,292.2144,292.3418,2031.0
2024-05-22 13:40:00,298.46,298.47,298.33,298.34,604.0,292.4104,292.4202,292.283,292.2928,604.0
2024-05-22 13:45:00,298.27,298.41,298.25,298.41,1442.0,292.2242,292.3614,292.2046,292.3614,1442.0
2024-05-22 13:50:00,298.37,298.44,298.12,298.14,2424.0,292.3222,292.3908,292.0773,292.0969,2424.0
2024-05-22 13:55:00,298.12,298.27,298.12,298.22,1463.0,292.0773,292.2242,292.0773,292.1753,1463.0
2024-05-22 14:00:00,298.08,298.08,297.45,297.76,3696.0,292.0381,292.0381,291.4209,291.7246,3696.0
2024-05-22 14:05:00,297.76,298.01,297.76,297.82,3471.0,291.7246,291.9695,291.7246,291.7834,3471.0
2024-05-22 14:10:00,297.85,297.91,297.82,297.88,1715.0,291.8128,291.8715,291.7834,291.8421,1715.0
2024-05-22 14:15:00,297.81,297.88,297.65,297.66,3959.0,291.7736,291.8421,291.6168,291.6266,3959.0
2024-05-22 14:20:00,297.59,297.59,297.21,297.21,2124.0,291.558,291.558,291.1857,291.1857,2124.0
2024-05-22 14:25:00,297.22,297.3,296.91,296.91,3337.0,291.1955,291.2739,290.8918,290.8918,3337.0
2024-05-22 14:30:00,296.87,296.93,296.72,296.84,20317.0,290.8526,290.9114,290.7057,290.8232,20317.0
2024-05-22 14:35:00,296.82,297.32,296.82,297.24,3897.0,290.8036,291.2935,290.8036,291.2151,3897.0
2024-05-22 14:40:00,297.33,297.33,297.05,297.06,728.0,291.3033,291.3033,291.029,291.0388,728.0
2024-05-22 14:45:00,297.11,297.42,297.11,297.42,1297.0,291.0878,291.3915,291.0878,291.3915,1297.0
2024-05-22 14:50:00,297.45,297.74,297.42,297.74,5249.0,291.4209,291.705,291.3915,291.705,5249.0
2024-05-22 14:55:00,297.74,297.78,297.5,297.78,2966.0,291.705,291.7442,291.4698,291.7442,2966.0
2024-05-22 15:00:00,297.86,298.05,297.86,298.01,5192.0,291.8225,292.0087,291.8225,291.9695,5192.0
2024-05-22 15:05:00,298.03,298.03,297.9,298.02,2542.0,291.9891,291.9891,291.8617,291.9793,2542.0
2024-05-22 15:10:00,297.93,298.26,297.91,298.26,1926.0,291.8911,292.2144,291.8715,292.2144,1926.0
2024-05-22 15:15:00,298.21,298.39,297.93,298.0,4152.0,292.1655,292.3418,291.8911,291.9597,4152.0
2024-05-22 15:20:00,298.02,298.17,297.98,298.12,2170.0,291.9793,292.1263,291.9401,292.0773,2170.0
2024-05-22 15:25:00,298.06,298.1,297.92,298.08,3562.0,292.0185,292.0577,291.8813,292.0381,3562.0
2024-05-22 15:30:00,298.24,298.55,298.15,298.21,9392.0,292.1948,292.4986,292.1067,292.1655,9392.0
2024-05-22 15:35:00,298.24,298.34,297.99,297.99,6770.0,292.1948,292.2928,291.9499,291.9499,6770.0
2024-05-22 15:40:00,298.06,298.16,297.83,297.83,5068.0,292.0185,292.1165,291.7932,291.7932,5068.0
2024-05-22 15:45:00,297.89,298.0,297.78,297.89,5441.0,291.8519,291.9597,291.7442,291.8519,5441.0
2024-05-22 15:50:00,297.92,298.06,297.73,297.84,19024.0,291.8813,292.0185,291.6952,291.803,19024.0
2024-05-22 15:55:00,297.89,298.1,297.69,298.09,49970.0,291.8519,292.0577,291.656,292.0479,49970.0
2024-05-23 09:30:00,297.96,297.96,297.09,297.16,10582.0,291.9205,291.9205,291.0682,291.1367,10582.0
2024-05-23 09:35:00,297.63,297.87,297.32,297.65,2689.0,291.5972,291.8323,291.2935,291.6168,2689.0
2024-05-23 09:40:00,297.99,298.0,297.45,297.45,2316.0,291.9499,291.9597,291.4209,291.4209,2316.0
2024-05-23 09:45:00,297.45,297.82,297.36,297.61,4086.0,291.4209,291.7834,291.3327,291.5776,4086.0
2024-05-23 09:50:00,297.61,297.99,297.37,297.91,13509.0,291.5776,291.9499,291.3425,291.8715,13509.0
2024-05-23 09:55:00,297.91,298.11,297.57,297.9,5262.0,291.8715,292.0675,291.5384,291.8617,5262.0
2024-05-23 10:00:00,297.67,297.67,297.32,297.42,2215.0,291.6364,291.6364,291.2935,291.3915,2215.0
2024-05-23 10:05:00,297.58,297.59,297.01,297.01,3108.0,291.5482,291.558,290.9898,290.9898,3108.0
2024-05-23 10:10:00,297.03,297.67,297.02,297.53,8025.0,291.0094,291.6364,290.9996,291.4992,8025.0
2024-05-23 10:15:00,297.53,297.68,297.5,297.52,4379.0,291.4992,291.6462,291.4698,291.4894,4379.0
2024-05-23 10:20:00,297.79,297.94,297.4,297.82,3635.0,291.754,291.9009,291.3719,291.7834,3635.0
2024-05-23 10:25:00,297.89,298.18,297.89,298.16,2007.0,291.8519,292.1361,291.8519,292.1165,2007.0
2024-05-23 10:30:00,298.03,298.26,297.6,297.88,7419.0,291.9891,292.2144,291.5678,291.8421,7419.0
2024-05-23 10:35:00,297.88,298.09,297.84,297.86,4266.0,291.8421,292.0479,291.803,291.8225,4266.0
2024-05-23 10:40:00,298.06,298.14,298.05,298.1,3333.0,292.0185,292.0969,292.0087,292.0577,3333.0
2024-05-23 10:45:00,298.11,298.11,297.66,297.85,3195.0,292.0675,292.0675,291.6266,291.8128,3195.0
2024-05-23 10:50:00,297.74,297.74,297.36,297.36,316.0,291.705,291.705,291.3327,291.3327,316.0
2024-05-23 10:55:00,297.42,297.61,297.41,297.44,1722.0,291.3915,291.5776,291.3817,291.4111,1722.0
2024-05-23 11:00:00,297.54,297.59,297.54,297.59,320.0,291.509,291.558,291.509,291.558,320.0
2024-05-23 11:05:00,297.58,297.63,297.55,297.63,515.0,291.5482,291.5972,291.5188,291.5972,515.0
2024-05-23 11:10:00,297.54,297.6,297.51,297.6,600.0,291.509,291.5678,291.4796,291.5678,600.0
2024-05-23 11:15:00,297.6,297.82,297.58,297.82,1600.0,291.5678,291.7834,291.5482,291.7834,1600.0
2024-05-23 11:20:00,297.72,297.74,297.54,297.63,1927.0,291.6854,291.705,291.509,291.5972,1927.0
2024-05-23 11:25:00,297.63,297.63,297.32,297.32,3159.0,291.5972,291.5972,291.2935,291.2935,3159.0
2024-05-23 11:30:00,297.39,297.4,297.23,297.34,1810.0,291.3621,291.3719,291.2053,291.3131,1810.0
2024-05-23 11:35:00,297.34,297.6,297.26,297.59,2042.0,291.3131,291.5678,291.2347,291.558,2042.0
2024-05-23 11:40:00,297.59,297.59,297.14,297.31,5248.0,291.558,291.558,291.1171,291.2837,5248.0
2024-05-23 11:45:00,297.19,297.24,297.07,297.07,2147.0,291.1661,291.2151,291.0486,291.0486,2147.0
2024-05-23 11:50:00,297.18,297.22,297.08,297.19,2637.0,291.1563,291.1955,291.0584,291.1661,2637.0
2024-05-23 11:55:00,297.08,297.21,297.05,297.05,1702.0,291.0584,291.1857,291.029,291.029,1702.0
2024-05-23 12:00:00,297.01,297.02,296.94,296.94,500.0,290.9898,290.9996,290.9212,290.9212,500.0
2024-05-23 12:05:00,297.02,297.02,296.71,296.84,1305.0,290.9996,290.9996,290.6959,290.8232,1305.0
2024-05-23 12:10:00,296.81,296.81,296.61,296.61,415.0,290.7938,290.7938,290.5979,290.5979,415.0
2024-05-23 12:15:00,296.59,296.71,296.59,296.67,454.0,290.5783,290.6959,290.5783,290.6567,454.0
2024-05-23 12:20:00,296.71,296.71,296.64,296.64,400.0,290.6959,290.6959,290.6273,290.6273,400.0
2024-05-23 12:25:00,296.61,296.81,296.61,296.81,415.0,290.5979,290.7938,290.5979,290.7938,415.0
2024-05-23 12:30:00,296.83,297.16,296.82,297.12,4643.0,290.8134,291.1367,290.8036,291.0975,4643.0
2024-05-23 12:35:00,297.11,297.12,297.02,297.02,1215.0,291.0878,291.0975,290.9996,290.9996,1215.0
2024-05-23 12:40:00,296.98,297.05,296.93,296.93,914.0,290.9604,291.029,290.9114,290.9114,914.0
2024-05-23 12:45:00,296.86,296.88,296.64,296.79,1610.0,290.8428,290.8624,290.6273,290.7742,1610.0
2024-05-23 12:50:00,296.66,296.79,296.66,296.75,1050.0,290.6469,290.7742,290.6469,290.735,1050.0
2024-05-23 12:55:00,296.63,296.72,296.55,296.72,1840.0,290.6175,290.7057,290.5391,290.7057,1840.0
2024-05-23 13:00:00,296.75,296.76,296.7,296.7,394.0,290.735,290.7448,290.6861,290.6861,394.0
2024-05-23 13:05:00,296.86,296.86,296.69,296.69,300.0,290.8428,290.8428,290.6763,290.6763,300.0
2024-05-23 13:10:00,296.91,296.95,296.73,296.95,967.0,290.8918,290.931,290.7155,290.931,967.0
2024-05-23 13:15:00,296.95,296.95,296.72,296.76,1314.0,290.931,290.931,290.7057,290.7448,1314.0
2024-05-23 13:20:00,296.67,296.67,296.35,296.46,1213.0,290.6567,290.6567,290.3432,290.4509,1213.0
2024-05-23 13:25:00,296.37,296.52,296.2,296.48,925.0,290.3628,290.5097,290.1962,290.4705,925.0
2024-05-23 13:30:00,296.48,296.59,296.37,296.46,4803.0,290.4705,290.5783,290.3628,290.4509,4803.0
2024-05-23 13:35:00,296.51,296.51,296.06,296.44,22764.0,290.4999,290.4999,290.059,290.4313,22764.0
2024-05-23 13:40:00,296.6,296.63,296.44,296.47,1926.0,290.5881,290.6175,290.4313,290.4607,1926.0
2024-05-23 13:45:00,296.55,296.55,296.42,296.43,850.0,290.5391,290.5391,290.4117,290.4215,850.0
2024-05-23 13:50:00,296.61,296.63,296.43,296.43,1020.0,290.5979,290.6175,290.4215,290.4215,1020.0
2024-05-23 13:55:00,296.43,296.58,296.42,296.53,1741.0,290.4215,290.5685,290.4117,290.5195,1741.0
2024-05-23 14:00:00,296.5,296.51,296.25,296.43,1300.0,290.4901,290.4999,290.2452,290.4215,1300.0
2024-05-23 14:05:00,296.29,296.5,296.12,296.5,3291.0,290.2844,290.4901,290.1178,290.4901,3291.0
2024-05-23 14:10:00,296.61,296.62,296.43,296.49,760.0,290.5979,290.6077,290.4215,290.4803,760.0
2024-05-23 14:15:00,296.42,296.42,296.21,296.21,1818.0,290.4117,290.4117,290.206,290.206,1818.0
2024-05-23 14:20:00,296.19,296.25,296.03,296.11,1596.0,290.1864,290.2452,290.0296,290.108,1596.0
2024-05-23 14:25:00,296.13,296.14,295.79,295.79,2500.0,290.1276,290.1374,289.7945,289.7945,2500.0
2024-05-23 14:30:00,295.79,295.95,295.76,295.94,1994.0,289.7945,289.9513,289.7651,289.9415,1994.0
2024-05-23 14:35:00,295.94,295.97,295.77,295.88,4804.0,289.9415,289.9709,289.7749,289.8827,4804.0
2024-05-23 14:40:00,295.88,295.88,295.7,295.7,3137.0,289.8827,289.8827,289.7063,289.7063,3137.0
2024-05-23 14:45:00,295.72,295.72,295.46,295.53,1600.0,289.7259,289.7259,289.4712,289.5398,1600.0
2024-05-23 14:50:00,295.45,295.51,295.27,295.3,6741.0,289.4614,289.5202,289.285,289.3144,6741.0
2024-05-23 14:55:00,295.31,295.33,295.15,295.22,3337.0,289.3242,289.3438,289.1675,289.2361,3337.0
2024-05-23 15:00:00,295.22,295.49,295.21,295.48,5467.0,289.2361,289.5006,289.2263,289.4908,5467.0
2024-05-23 15:05:00,295.51,295.55,295.48,295.52,1556.0,289.5202,289.5594,289.4908,289.53,1556.0
2024-05-23 15:10:00,295.52,295.56,295.42,295.5,4212.0,289.53,289.5692,289.432,289.5104,4212.0
2024-05-23 15:15:00,295.42,295.6,295.38,295.56,6920.0,289.432,289.6084,289.3928,289.5692,6920.0
2024-05-23 15:20:00,295.56,295.94,295.5,295.94,5389.0,289.5692,289.9415,289.5104,289.9415,5389.0
2024-05-23 15:25:00,295.9,296.25,295.89,296.24,3482.0,289.9023,290.2452,289.8925,290.2354,3482.0
2024-05-23 15:30:00,296.28,296.37,296.1,296.17,7433.0,290.2746,290.3628,290.0982,290.1668,7433.0
2024-05-23 15:35:00,296.11,296.38,296.1,296.25,2370.0,290.108,290.3725,290.0982,290.2452,2370.0
2024-05-23 15:40:00,296.26,296.45,295.97,296.45,9047.0,290.255,290.4411,289.9709,290.4411,9047.0
2024-05-23 15:45:00,296.5,296.52,296.3,296.51,3605.0,290.4901,290.5097,290.2942,290.4999,3605.0
2024-05-23 15:50:00,296.52,296.81,296.49,296.75,9675.0,290.5097,290.7938,290.4803,290.735,9675.0
2024-05-23 15:55:00,296.71,296.89,296.44,296.53,23141.0,290.6959,290.8722,290.4313,290.5195,23141.0
2024-05-24 09:30:00,299.0,299.38,297.22,298.85,29638.0,292.9394,293.3117,291.1955,292.7925,29638.0
2024-05-24 09:35:00,299.28,299.85,298.73,299.85,3766.0,293.2138,293.7722,292.6749,293.7722,3766.0
2024-05-24 09:40:00,299.64,300.48,299.63,300.01,49376.0,293.5665,294.3894,293.5567,293.929,49376.0
2024-05-24 09:45:00,299.96,300.44,299.96,300.13,7817.0,293.88,294.3503,293.88,294.0465,7817.0
2024-05-24 09:50:00,299.99,300.09,298.95,299.3,8309.0,293.9094,294.0073,292.8905,293.2334,8309.0
2024-05-24 09:55:00,299.22,299.54,299.0,299.32,7189.0,293.155,293.4685,292.9394,293.253,7189.0
2024-05-24 10:00:00,299.09,299.32,298.8,299.15,4769.0,293.0276,293.253,292.7435,293.0864,4769.0
2024-05-24 10:05:00,299.13,299.57,299.09,299.1,6893.0,293.0668,293.4979,293.0276,293.0374,6893.0
2024-05-24 10:10:00,299.07,299.19,299.0,299.01,1770.0,293.008,293.1256,292.9394,292.9492,1770.0
2024-05-24 10:15:00,298.96,298.96,298.59,298.82,1979.0,292.9003,292.9003,292.5378,292.7631,1979.0
2024-05-24 10:20:00,298.88,299.08,298.71,298.74,6086.0,292.8219,293.0178,292.6553,292.6847,6086.0
2024-05-24 10:25:00,298.75,299.06,298.75,299.05,2040.0,292.6945,292.9982,292.6945,292.9884,2040.0
2024-05-24 10:30:00,299.01,299.07,298.92,299.06,2182.0,292.9492,293.008,292.8611,292.9982,2182.0
2024-05-24 10:35:00,298.96,299.04,298.94,298.94,2280.0,292.9003,292.9786,292.8807,292.8807,2280.0
2024-05-24 10:40:00,298.92,299.02,298.63,298.66,3239.0,292.8611,292.959,292.5769,292.6063,3239.0
2024-05-24 10:45:00,298.56,299.21,298.55,299.06,12051.0,292.5084,293.1452,292.4986,292.9982,12051.0
2024-05-24 10:50:00,299.06,299.18,299.0,299.13,5552.0,292.9982,293.1158,292.9394,293.0668,5552.0
2024-05-24 10:55:00,298.99,299.11,298.99,299.07,4595.0,292.9296,293.0472,292.9296,293.008,4595.0
2024-05-24 11:00:00,299.04,299.24,298.97,299.21,6534.0,292.9786,293.1746,292.9101,293.1452,6534.0
2024-05-24 11:05:00,299.2,299.82,299.2,299.82,4660.0,293.1354,293.7428,293.1354,293.7428,4660.0
2024-05-24 11:10:00,299.85,300.13,299.85,300.09,1901.0,293.7722,294.0465,293.7722,294.0073,1901.0
2024-05-24 11:15:00,300.02,300.11,299.97,300.1,3076.0,293.9388,294.0269,293.8898,294.0171,3076.0
2024-05-24 11:20:00,300.04,300.04,299.6,299.77,4179.0,293.9584,293.9584,293.5273,293.6938,4179.0
2024-05-24 11:25:00,299.68,299.68,299.68,299.68,408.0,293.6057,293.6057,293.6057,293.6057,408.0
2024-05-24 11:30:00,299.55,299.62,299.47,299.62,2290.0,293.4783,293.5469,293.3999,293.5469,2290.0
2024-05-24 11:35:00,299.52,299.52,299.01,299.01,1510.0,293.4489,293.4489,292.9492,292.9492,1510.0
2024-05-24 11:40:00,299.22,299.4,299.07,299.35,13983.0,293.155,293.3313,293.008,293.2823,13983.0
2024-05-24 11:45:00,299.28,299.29,299.0,299.0,7493.0,293.2138,293.2236,292.9394,292.9394,7493.0
2024-05-24 11:50:00,299.12,299.48,299.12,299.44,1708.0,293.057,293.4097,293.057,293.3705,1708.0
2024-05-24 11:55:00,299.45,299.49,299.44,299.46,644.0,293.3803,293.4195,293.3705,293.3901,644.0
2024-05-24 12:00:00,299.49,299.75,299.49,299.67,330.0,293.4195,293.6742,293.4195,293.5959,330.0
2024-05-24 12:05:00,299.88,299.96,299.88,299.91,1125.0,293.8016,293.88,293.8016,293.831,1125.0
2024-05-24 12:10:00,299.98,300.11,299.86,300.11,3959.0,293.8996,294.0269,293.782,294.0269,3959.0
2024-05-24 12:15:00,300.13,300.21,299.91,300.03,3216.0,294.0465,294.1249,293.831,293.9486,3216.0
2024-05-24 12:20:00,300.0,300.11,299.97,300.11,1250.0,293.9192,294.0269,293.8898,294.0269,1250.0
2024-05-24 12:25:00,300.08,300.08,299.88,299.9,2283.0,293.9976,293.9976,293.8016,293.8212,2283.0
2024-05-24 12:30:00,299.97,300.11,299.88,299.88,1767.0,293.8898,294.0269,293.8016,293.8016,1767.0
2024-05-24 12:35:00,299.9,299.9,299.75,299.8,3451.0,293.8212,293.8212,293.6742,293.7232,3451.0
2024-05-24 12:40:00,299.81,299.82,299.76,299.76,500.0,293.733,293.7428,293.684,293.684,500.0
2024-05-24 12:45:00,299.7,299.81,299.68,299.81,1553.0,293.6253,293.733,293.6057,293.733,1553.0
2024-05-24 12:50:00,299.67,299.67,299.53,299.55,2370.0,293.5959,293.5959,293.4587,293.4783,2370.0
2024-05-24 12:55:00,299.65,299.65,299.44,299.54,1810.0,293.5763,293.5763,293.3705,293.4685,1810.0
2024-05-24 13:00:00,299.56,299.57,299.41,299.41,1455.0,293.4881,293.4979,293.3411,293.3411,1455.0
2024-05-24 13:05:00,299.51,299.61,299.43,299.6,1779.0,293.4391,293.5371,293.3607,293.5273,1779.0
2024-05-24 13:10:00,299.63,299.75,299.63,299.75,200.0,293.5567,293.6742,293.5567,293.6742,200.0
2024-05-24 13:15:00,299.74,299.86,299.74,299.85,3773.0,293.6644,293.782,293.6644,293.7722,3773.0
2024-05-24 13:20:00,299.84,299.84,299.72,299.76,4082.0,293.7624,293.7624,293.6448,293.684,4082.0
2024-05-24 13:25:00,299.81,299.94,299.68,299.69,1563.0,293.733,293.8604,293.6057,293.6155,1563.0
2024-05-24 13:30:00,299.65,299.69,299.38,299.38,2195.0,293.5763,293.6155,293.3117,293.3117,2195.0
2024-05-24 13:35:00,299.41,299.57,299.41,299.55,2947.0,293.3411,293.4979,293.3411,293.4783,2947.0
2024-05-24 13:40:00,299.55,299.66,299.47,299.57,6046.0,293.4783,293.5861,293.3999,293.4979,6046.0
2024-05-24 13:45:00,299.56,299.57,299.39,299.43,984.0,293.4881,293.4979,293.3215,293.3607,984.0
2024-05-24 13:50:00,299.32,299.34,299.11,299.19,3493.0,293.253,293.2726,293.0472,293.1256,3493.0
2024-05-24 13:55:00,299.3,299.56,299.3,299.3,3357.0,293.2334,293.4881,293.2334,293.2334,3357.0
2024-05-24 14:00:00,299.3,299.35,299.3,299.32,360.0,293.2334,293.2823,293.2334,293.253,360.0
2024-05-24 14:05:00,299.22,299.34,299.22,299.34,512.0,293.155,293.2726,293.155,293.2726,512.0
2024-05-24 14:10:00,299.28,299.28,299.15,299.22,1964.0,293.2138,293.2138,293.0864,293.155,1964.0
2024-05-24 14:15:00,299.27,299.28,299.15,299.2,2291.0,293.204,293.2138,293.0864,293.1354,2291.0
2024-05-24 14:20:00,299.15,299.27,299.09,299.11,3385.0,293.0864,293.204,293.0276,293.0472,3385.0
2024-05-24 14:25:00,299.04,299.06,298.96,299.06,2035.0,292.9786,292.9982,292.9003,292.9982,2035.0
2024-05-24 14:30:00,299.03,299.19,299.02,299.14,3470.0,292.9688,293.1256,292.959,293.0766,3470.0
2024-05-24 14:35:00,299.13,299.33,299.11,299.32,2720.0,293.0668,293.2628,293.0472,293.253,2720.0
2024-05-24 14:40:00,299.41,299.48,299.28,299.43,1209.0,293.3411,293.4097,293.2138,293.3607,1209.0
2024-05-24 14:45:00,299.48,299.58,299.27,299.27,3659.0,293.4097,293.5077,293.204,293.204,3659.0
2024-05-24 14:50:00,299.25,299.42,299.25,299.35,10593.0,293.1844,293.3509,293.1844,293.2823,10593.0
2024-05-24 14:55:00,299.32,299.41,299.24,299.4,6716.0,293.253,293.3411,293.1746,293.3313,6716.0
2024-05-24 15:00:00,299.36,299.36,299.07,299.07,7066.0,293.2921,293.2921,293.008,293.008,7066.0
2024-05-24 15:05:00,299.14,299.14,299.13,299.14,7658.0,293.0766,293.0766,293.0668,293.0766,7658.0
2024-05-24 15:10:00,299.19,299.34,299.18,299.34,852.0,293.1256,293.2726,293.1158,293.2726,852.0
2024-05-24 15:15:00,299.38,299.43,299.23,299.36,8929.0,293.3117,293.3607,293.1648,293.2921,8929.0
2024-05-24 15:20:00,299.4,299.4,299.23,299.26,3277.0,293.3313,293.3313,293.1648,293.1942,3277.0
2024-05-24 15:25:00,299.3,299.42,299.27,299.35,4478.0,293.2334,293.3509,293.204,293.2823,4478.0
2024-05-24 15:30:00,299.35,299.62,299.28,299.62,3563.0,293.2823,293.5469,293.2138,293.5469,3563.0
2024-05-24 15:35:00,299.58,299.65,299.48,299.56,4434.0,293.5077,293.5763,293.4097,293.4881,4434.0
2024-05-24 15:40:00,299.57,299.63,299.42,299.42,5599.0,293.4979,293.5567,293.3509,293.3509,5599.0
2024-05-24 15:45:00,299.46,299.57,299.33,299.46,5099.0,293.3901,293.4979,293.2628,293.3901,5099.0
2024-05-24 15:50:00,299.45,299.61,299.41,299.61,5997.0,293.3803,293.5371,293.3411,293.5371,5997.0
2024-05-24 15:55:00,299.57,299.96,299.42,299.63,45684.0,293.4979,293.88,293.3509,293.5567,45684.0
2024-05-28 09:30:00,299.54,299.54,298.92,299.12,22287.0,293.4685,293.4685,292.8611,293.057,22287.0
2024-05-28 09:35:00,299.61,299.63,299.4,299.53,840.0,293.5371,293.5567,293.3313,293.4587,840.0
2024-05-28 09:40:00,299.31,299.57,299.14,299.14,1229.0,293.2432,293.4979,293.0766,293.0766,1229.0
2024-05-28 09:45:00,299.5,299.75,299.43,299.57,2952.0,293.4293,293.6742,293.3607,293.4979,2952.0
2024-05-28 09:50:00,299.44,299.49,298.91,298.91,3631.0,293.3705,293.4195,292.8513,292.8513,3631.0
2024-05-28 09:55:00,299.31,299.4,299.08,299.12,3145.0,293.2432,293.3313,293.0178,293.057,3145.0
2024-05-28 10:00:00,299.29,299.36,299.12,299.26,3353.0,293.2236,293.2921,293.057,293.1942,3353.0
2024-05-28 10:05:00,299.16,299.31,299.15,299.25,2936.0,293.0962,293.2432,293.0864,293.1844,2936.0
2024-05-28 10:10:00,299.15,299.24,298.93,299.01,3200.0,293.0864,293.1746,292.8709,292.9492,3200.0
2024-05-28 10:15:00,298.92,299.03,298.66,298.89,9178.0,292.8611,292.9688,292.6063,292.8317,9178.0
2024-05-28 10:20:00,298.89,299.19,298.73,298.96,6372.0,292.8317,293.1256,292.6749,292.9003,6372.0
2024-05-28 10:25:00,298.97,299.06,298.75,299.01,11631.0,292.9101,292.9982,292.6945,292.9492,11631.0
2024-05-28 10:30:00,299.02,299.35,298.93,299.06,3462.0,292.959,293.2823,292.8709,292.9982,3462.0
2024-05-28 10:35:00,299.12,299.12,298.91,298.98,3109.0,293.057,293.057,292.8513,292.9198,3109.0
2024-05-28 10:40:00,298.97,299.16,298.82,298.84,1727.0,292.9101,293.0962,292.7631,292.7827,1727.0
2024-05-28 10:45:00,298.91,299.03,298.91,299.0,663.0,292.8513,292.9688,292.8513,292.9394,663.0
2024-05-28 10:50:00,298.93,298.93,298.4,298.69,8189.0,292.8709,292.8709,292.3516,292.6357,8189.0
2024-05-28 10:55:00,298.74,298.81,298.57,298.57,1221.0,292.6847,292.7533,292.5182,292.5182,1221.0
2024-05-28 11:00:00,298.69,298.71,298.44,298.66,3339.0,292.6357,292.6553,292.3908,292.6063,3339.0
2024-05-28 11:05:00,298.69,298.75,298.57,298.57,1616.0,292.6357,292.6945,292.5182,292.5182,1616.0
2024-05-28 11:10:00,298.61,298.69,298.6,298.69,468.0,292.5573,292.6357,292.5476,292.6357,468.0
2024-05-28 11:15:00,298.62,298.62,298.42,298.42,1328.0,292.5671,292.5671,292.3712,292.3712,1328.0
2024-05-28 11:20:00,298.61,298.73,298.56,298.72,1080.0,292.5573,292.6749,292.5084,292.6651,1080.0
2024-05-28 11:25:00,298.63,298.74,298.58,298.68,1021.0,292.5769,292.6847,292.528,292.6259,1021.0
2024-05-28 11:30:00,298.59,298.65,298.48,298.48,1774.0,292.5378,292.5965,292.43,292.43,1774.0
2024-05-28 11:35:00,298.47,298.47,298.14,298.29,1551.0,292.4202,292.4202,292.0969,292.2438,1551.0
2024-05-28 11:40:00,298.34,298.5,298.31,298.37,728.0,292.2928,292.4496,292.2634,292.3222,728.0
2024-05-28 11:45:00,298.45,298.67,298.45,298.63,2120.0,292.4006,292.6161,292.4006,292.5769,2120.0
2024-05-28 11:50:00,298.63,298.63,298.52,298.6,534.0,292.5769,292.5769,292.4692,292.5476,534.0
2024-05-28 11:55:00,298.61,298.61,298.33,298.34,3504.0,292.5573,292.5573,292.283,292.2928,3504.0
2024-05-28 12:00:00,298.38,298.39,298.26,298.28,317.0,292.332,292.3418,292.2144,292.234,317.0
2024-05-28 12:05:00,298.32,298.32,298.32,298.32,454.0,292.2732,292.2732,292.2732,292.2732,454.0
2024-05-28 12:10:00,298.33,298.43,298.33,298.41,803.0,292.283,292.381,292.283,292.3614,803.0
2024-05-28 12:15:00,298.47,298.47,298.47,298.47,100.0,292.4202,292.4202,292.4202,292.4202,100.0
2024-05-28 12:20:00,298.36,298.68,298.36,298.68,2117.0,292.3124,292.6259,292.3124,292.6259,2117.0
2024-05-28 12:25:00,298.68,298.69,298.6,298.66,2254.0,292.6259,292.6357,292.5476,292.6063,2254.0
2024-05-28 12:30:00,298.66,298.79,298.59,298.79,1855.0,292.6063,292.7337,292.5378,292.7337,1855.0
2024-05-28 12:35:00,298.79,298.89,298.79,298.86,1074.0,292.7337,292.8317,292.7337,292.8023,1074.0
2024-05-28 12:40:00,298.89,298.93,298.78,298.93,2251.0,292.8317,292.8709,292.7239,292.8709,2251.0
2024-05-28 12:45:00,299.05,299.05,298.88,298.95,1259.0,292.9884,292.9884,292.8219,292.8905,1259.0
2024-05-28 12:50:00,298.95,299.03,298.85,298.9,1600.0,292.8905,292.9688,292.7925,292.8415,1600.0
2024-05-28 12:55:00,298.83,298.85,298.68,298.71,3025.0,292.7729,292.7925,292.6259,292.6553,3025.0
2024-05-28 13:00:00,298.66,298.66,298.32,298.43,2030.0,292.6063,292.6063,292.2732,292.381,2030.0
2024-05-28 13:05:00,298.65,298.92,298.64,298.92,634.0,292.5965,292.8611,292.5867,292.8611,634.0
2024-05-28 13:10:00,298.78,298.91,298.78,298.9,400.0,292.7239,292.8513,292.7239,292.8415,400.0
2024-05-28 13:15:00,298.9,298.93,298.87,298.87,883.0,292.8415,292.8709,292.8121,292.8121,883.0
2024-05-28 13:20:00,298.92,298.93,298.82,298.87,1949.0,292.8611,292.8709,292.7631,292.8121,1949.0
2024-05-28 13:25:00,298.8,298.81,298.6,298.69,2753.0,292.7435,292.7533,292.5476,292.6357,2753.0
2024-05-28 13:30:00,298.66,298.77,298.62,298.72,1407.0,292.6063,292.7141,292.5671,292.6651,1407.0
2024-05-28 13:35:00,298.78,298.78,298.65,298.76,1050.0,292.7239,292.7239,292.5965,292.7043,1050.0
2024-05-28 13:40:00,298.6,298.68,298.56,298.68,2332.0,292.5476,292.6259,292.5084,292.6259,2332.0
2024-05-28 13:45:00,298.57,298.57,298.21,298.41,4044.0,292.5182,292.5182,292.1655,292.3614,4044.0
2024-05-28 13:50:00,298.27,298.31,297.99,298.08,4894.0,292.2242,292.2634,291.9499,292.0381,4894.0
2024-05-28 13:55:00,298.08,298.12,297.99,298.0,1385.0,292.0381,292.0773,291.9499,291.9597,1385.0
2024-05-28 14:00:00,298.06,298.06,297.91,297.93,2757.0,292.0185,292.0185,291.8715,291.8911,2757.0
2024-05-28 14:05:00,298.05,298.11,297.96,297.99,1431.0,292.0087,292.0675,291.9205,291.9499,1431.0
2024-05-28 14:10:00,297.97,298.17,297.93,298.02,3180.0,291.9303,292.1263,291.8911,291.9793,3180.0
2024-05-28 14:15:00,298.0,298.09,297.93,298.09,1190.0,291.9597,292.0479,291.8911,292.0479,1190.0
2024-05-28 14:20:00,297.98,297.98,297.72,297.73,3760.0,291.9401,291.9401,291.6854,291.6952,3760.0
2024-05-28 14:25:00,297.67,297.74,297.53,297.6,2813.0,291.6364,291.705,291.4992,291.5678,2813.0
2024-05-28 14:30:00,297.63,297.8,297.6,297.8,943.0,291.5972,291.7638,291.5678,291.7638,943.0
2024-05-28 14:35:00,297.74,297.74,297.53,297.67,7218.0,291.705,291.705,291.4992,291.6364,7218.0
2024-05-28 14:40:00,297.55,297.79,297.55,297.66,1566.0,291.5188,291.754,291.5188,291.6266,1566.0
2024-05-28 14:45:00,297.6,297.79,297.6,297.79,7852.0,291.5678,291.754,291.5678,291.754,7852.0
2024-05-28 14:50:00,297.8,297.8,297.55,297.64,3047.0,291.7638,291.7638,291.5188,291.607,3047.0
2024-05-28 14:55:00,297.66,297.86,297.66,297.78,1544.0,291.6266,291.8225,291.6266,291.7442,1544.0
2024-05-28 15:00:00,297.88,297.89,297.62,297.67,2602.0,291.8421,291.8519,291.5874,291.6364,2602.0
2024-05-28 15:05:00,297.65,297.75,297.6,297.73,1165.0,291.6168,291.7148,291.5678,291.6952,1165.0
2024-05-28 15:10:00,297.75,297.77,297.66,297.69,1800.0,291.7148,291.7344,291.6266,291.656,1800.0
2024-05-28 15:15:00,297.65,297.75,297.59,297.75,1850.0,291.6168,291.7148,291.558,291.7148,1850.0
2024-05-28 15:20:00,297.75,297.76,297.58,297.68,1503.0,291.7148,291.7246,291.5482,291.6462,1503.0
2024-05-28 15:25:00,297.75,297.77,297.55,297.6,6486.0,291.7148,291.7344,291.5188,291.5678,6486.0
2024-05-28 15:30:00,297.73,297.77,297.62,297.66,6354.0,291.6952,291.7344,291.5874,291.6266,6354.0
2024-05-28 15:35:00,297.62,297.88,297.6,297.74,6038.0,291.5874,291.8421,291.5678,291.705,6038.0
2024-05-28 15:40:00,297.7,297.82,297.67,297.81,4025.0,291.6658,291.7834,291.6364,291.7736,4025.0
2024-05-28 15:45:00,297.85,298.0,297.82,297.87,4647.0,291.8128,291.9597,291.7834,291.8323,4647.0
2024-05-28 15:50:00,297.85,297.96,297.7,297.7,7396.0,291.8128,291.9205,291.6658,291.6658,7396.0
2024-05-28 15:55:00,297.67,297.73,297.07,297.33,62429.0,291.6364,291.6952,291.0486,291.3033,62429.0
2024-05-29 09:30:00,296.03,297.13,295.16,295.62,13460.0,290.0296,291.1073,289.1773,289.628,13460.0
2024-05-29 09:35:00,296.05,296.46,296.05,296.46,400.0,290.0492,290.4509,290.0492,290.4509,400.0
2024-05-29 09:40:00,295.79,296.12,295.6,296.12,1756.0,289.7945,290.1178,289.6084,290.1178,1756.0
2024-05-29 09:45:00,296.33,296.33,295.87,295.87,864.0,290.3236,290.3236,289.8729,289.8729,864.0
2024-05-29 09:50:00,295.61,295.8,295.6,295.75,1569.0,289.6182,289.8043,289.6084,289.7553,1569.0
2024-05-29 09:55:00,295.83,296.21,295.78,295.79,1600.0,289.8337,290.206,289.7847,289.7945,1600.0
2024-05-29 10:00:00,295.79,296.11,295.79,295.94,788.0,289.7945,290.108,289.7945,289.9415,788.0
2024-05-29 10:05:00,295.94,296.26,295.78,296.26,1374.0,289.9415,290.255,289.7847,290.255,1374.0
2024-05-29 10:10:00,296.24,296.24,295.62,295.73,4259.0,290.2354,290.2354,289.628,289.7357,4259.0
2024-05-29 10:15:00,295.92,295.92,295.85,295.86,810.0,289.9219,289.9219,289.8533,289.8631,810.0
2024-05-29 10:20:00,296.01,296.02,295.58,295.7,1669.0,290.01,290.0198,289.5888,289.7063,1669.0
2024-05-29 10:25:00,295.64,295.98,295.64,295.98,630.0,289.6475,289.9807,289.6475,289.9807,630.0
2024-05-29 10:30:00,295.94,295.99,295.83,295.83,1361.0,289.9415,289.9905,289.8337,289.8337,1361.0
2024-05-29 10:35:00,295.97,296.13,295.79,295.85,1242.0,289.9709,290.1276,289.7945,289.8533,1242.0
2024-05-29 10:40:00,296.0,296.02,295.88,295.88,750.0,290.0003,290.0198,289.8827,289.8827,750.0
2024-05-29 10:45:00,295.88,296.23,295.88,296.22,2242.0,289.8827,290.2256,289.8827,290.2158,2242.0
2024-05-29 10:50:00,296.18,296.33,296.18,296.31,1515.0,290.1766,290.3236,290.1766,290.304,1515.0
2024-05-29 10:55:00,296.27,296.61,296.25,296.61,2610.0,290.2648,290.5979,290.2452,290.5979,2610.0
2024-05-29 11:00:00,296.53,296.68,296.49,296.49,1449.0,290.5195,290.6665,290.4803,290.4803,1449.0
2024-05-29 11:05:00,296.63,296.64,296.49,296.49,1392.0,290.6175,290.6273,290.4803,290.4803,1392.0
2024-05-29 11:10:00,296.46,296.51,296.24,296.24,1206.0,290.4509,290.4999,290.2354,290.2354,1206.0
2024-05-29 11:15:00,296.42,296.42,296.17,296.23,1005.0,290.4117,290.4117,290.1668,290.2256,1005.0
2024-05-29 11:20:00,296.31,296.31,295.93,295.98,8245.0,290.304,290.304,289.9317,289.9807,8245.0
2024-05-29 11:25:00,296.03,296.15,295.86,295.99,4656.0,290.0296,290.1472,289.8631,289.9905,4656.0
2024-05-29 11:30:00,296.0,296.05,296.0,296.0,1100.0,290.0003,290.0492,290.0003,290.0003,1100.0
2024-05-29 11:35:00,296.06,296.15,295.95,296.05,4981.0,290.059,290.1472,289.9513,290.0492,4981.0
2024-05-29 11:40:00,296.06,296.06,296.06,296.06,100.0,290.059,290.059,290.059,290.059,100.0
2024-05-29 11:45:00,296.07,296.16,296.06,296.06,2717.0,290.0688,290.157,290.059,290.059,2717.0
2024-05-29 11:50:00,296.06,296.17,296.01,296.12,4710.0,290.059,290.1668,290.01,290.1178,4710.0
2024-05-29 11:55:00,296.05,296.06,295.82,295.82,1420.0,290.0492,290.059,289.8239,289.8239,1420.0
2024-05-29 12:00:00,295.66,295.82,295.66,295.7,533.0,289.6671,289.8239,289.6671,289.7063,533.0
2024-05-29 12:05:00,295.85,295.85,295.75,295.75,305.0,289.8533,289.8533,289.7553,289.7553,305.0
2024-05-29 12:10:00,295.75,295.75,295.69,295.69,200.0,289.7553,289.7553,289.6965,289.6965,200.0
2024-05-29 12:15:00,295.62,295.8,295.62,295.76,1000.0,289.628,289.8043,289.628,289.7651,1000.0
2024-05-29 12:20:00,295.78,295.9,295.77,295.89,477.0,289.7847,289.9023,289.7749,289.8925,477.0
2024-05-29 12:25:00,295.9,295.9,295.82,295.84,1342.0,289.9023,289.9023,289.8239,289.8435,1342.0
2024-05-29 12:30:00,295.77,295.8,295.77,295.8,405.0,289.7749,289.8043,289.7749,289.8043,405.0
2024-05-29 12:35:00,295.75,295.78,295.75,295.75,300.0,289.7553,289.7847,289.7553,289.7553,300.0
2024-05-29 12:40:00,295.81,295.82,295.75,295.75,534.0,289.8141,289.8239,289.7553,289.7553,534.0
2024-05-29 12:45:00,295.79,295.92,295.75,295.91,500.0,289.7945,289.9219,289.7553,289.9121,500.0
2024-05-29 12:50:00,295.85,296.02,295.84,295.84,4327.0,289.8533,290.0198,289.8435,289.8435,4327.0
2024-05-29 12:55:00,295.84,295.9,295.77,295.77,2448.0,289.8435,289.9023,289.7749,289.7749,2448.0
2024-05-29 13:00:00,295.75,295.75,295.49,295.59,1499.0,289.7553,289.7553,289.5006,289.5986,1499.0
2024-05-29 13:05:00,295.5,295.5,295.44,295.44,461.0,289.5104,289.5104,289.4516,289.4516,461.0
2024-05-29 13:10:00,295.38,295.54,295.33,295.51,3324.0,289.3928,289.5496,289.3438,289.5202,3324.0
2024-05-29 13:15:00,295.5,295.5,295.44,295.44,200.0,289.5104,289.5104,289.4516,289.4516,200.0
2024-05-29 13:20:00,295.47,295.6,295.46,295.5,3105.0,289.481,289.6084,289.4712,289.5104,3105.0
2024-05-29 13:25:00,295.47,295.47,295.28,295.28,1400.0,289.481,289.481,289.2948,289.2948,1400.0
2024-05-29 13:30:00,295.28,295.3,295.08,295.08,1990.0,289.2948,289.3144,289.0989,289.0989,1990.0
2024-05-29 13:35:00,295.25,295.26,295.09,295.26,2750.0,289.2655,289.2752,289.1087,289.2752,2750.0
2024-05-29 13:40:00,295.19,295.29,295.11,295.12,4870.0,289.2067,289.3046,289.1283,289.1381,4870.0
2024-05-29 13:45:00,295.18,295.18,294.64,295.02,23950.0,289.1969,289.1969,288.6678,289.0401,23950.0
2024-05-29 13:50:00,295.05,295.25,295.05,295.17,2117.0,289.0695,289.2655,289.0695,289.1871,2117.0
2024-05-29 13:55:00,295.15,295.27,295.14,295.23,1255.0,289.1675,289.285,289.1577,289.2459,1255.0
2024-05-29 14:00:00,295.18,295.2,295.06,295.2,1322.0,289.1969,289.2165,289.0793,289.2165,1322.0
2024-05-29 14:05:00,295.18,295.2,295.12,295.12,901.0,289.1969,289.2165,289.1381,289.1381,901.0
2024-05-29 14:10:00,295.11,295.11,294.99,295.05,1233.0,289.1283,289.1283,289.0107,289.0695,1233.0
2024-05-29 14:15:00,294.99,295.12,294.94,295.05,2471.0,289.0107,289.1381,288.9617,289.0695,2471.0
2024-05-29 14:20:00,294.99,295.24,294.99,295.22,1879.0,289.0107,289.2557,289.0107,289.2361,1879.0
2024-05-29 14:25:00,295.27,295.27,295.18,295.19,1832.0,289.285,289.285,289.1969,289.2067,1832.0
2024-05-29 14:30:00,295.17,295.17,294.94,294.96,1884.0,289.1871,289.1871,288.9617,288.9813,1884.0
2024-05-29 14:35:00,294.96,295.05,294.93,295.0,5855.0,288.9813,289.0695,288.9519,289.0205,5855.0
2024-05-29 14:40:00,295.0,295.2,294.99,295.13,1503.0,289.0205,289.2165,289.0107,289.1479,1503.0
2024-05-29 14:45:00,295.04,295.04,294.95,294.95,1042.0,289.0597,289.0597,288.9715,288.9715,1042.0
2024-05-29 14:50:00,294.97,295.09,294.97,295.09,4185.0,288.9911,289.1087,288.9911,289.1087,4185.0
2024-05-29 14:55:00,295.06,295.11,295.05,295.09,1774.0,289.0793,289.1283,289.0695,289.1087,1774.0
2024-05-29 15:00:00,295.14,295.35,295.14,295.18,2565.0,289.1577,289.3634,289.1577,289.1969,2565.0
2024-05-29 15:05:00,295.09,295.23,294.86,294.86,5348.0,289.1087,289.2459,288.8834,288.8834,5348.0
2024-05-29 15:10:00,294.8,295.03,294.8,294.99,7379.0,288.8246,289.0499,288.8246,289.0107,7379.0
2024-05-29 15:15:00,294.95,294.98,294.85,294.85,2245.0,288.9715,289.0009,288.8736,288.8736,2245.0
2024-05-29 15:20:00,294.85,295.05,294.85,295.04,3277.0,288.8736,289.0695,288.8736,289.0597,3277.0
2024-05-29 15:25:00,295.09,295.2,295.09,295.12,5690.0,289.1087,289.2165,289.1087,289.1381,5690.0
2024-05-29 15:30:00,295.11,295.12,294.79,294.86,3009.0,289.1283,289.1381,288.8148,288.8834,3009.0
2024-05-29 15:35:00,294.82,294.87,294.7,294.71,2670.0,288.8442,288.8932,288.7266,288.7364,2670.0
2024-05-29 15:40:00,294.7,294.8,294.5,294.54,4980.0,288.7266,288.8246,288.5307,288.5698,4980.0
2024-05-29 15:45:00,294.47,294.48,294.21,294.24,9079.0,288.5013,288.5111,288.2465,288.2759,9079.0
2024-05-29 15:50:00,294.21,294.4,294.04,294.14,26299.0,288.2465,288.4327,288.08,288.178,26299.0
2024-05-29 15:55:00,294.15,294.19,293.25,293.52,88877.0,288.1877,288.2269,287.306,287.5705,88877.0
2024-05-30 09:30:00,293.94,295.51,293.94,295.36,12933.0,287.982,289.5202,287.982,289.3732,12933.0
2024-05-30 09:35:00,295.36,295.36,294.53,294.73,3453.0,289.3732,289.3732,288.56,288.756,3453.0
2024-05-30 09:40:00,294.74,295.38,294.6,295.08,4204.0,288.7658,289.3928,288.6286,289.0989,4204.0
2024-05-30 09:45:00,294.91,295.05,294.6,295.05,747.0,288.9323,289.0695,288.6286,289.0695,747.0
2024-05-30 09:50:00,295.08,295.08,294.59,294.88,4219.0,289.0989,289.0989,288.6188,288.903,4219.0
2024-05-30 09:55:00,295.0,295.15,294.92,295.15,902.0,289.0205,289.1675,288.9421,289.1675,902.0
2024-05-30 10:00:00,295.19,295.61,295.01,295.61,5387.0,289.2067,289.6182,289.0303,289.6182,5387.0
2024-05-30 10:05:00,295.7,295.78,295.6,295.71,2731.0,289.7063,289.7847,289.6084,289.7161,2731.0
2024-05-30 10:10:00,295.9,296.0,295.65,295.91,2938.0,289.9023,290.0003,289.6573,289.9121,2938.0
2024-05-30 10:15:00,296.01,296.25,295.9,296.1,1706.0,290.01,290.2452,289.9023,290.0982,1706.0
2024-05-30 10:20:00,296.1,296.43,295.9,296.38,3895.0,290.0982,290.4215,289.9023,290.3725,3895.0
2024-05-30 10:25:00,296.19,296.2,295.82,295.84,6748.0,290.1864,290.1962,289.8239,289.8435,6748.0
2024-05-30 10:30:00,295.96,295.99,295.94,295.96,2805.0,289.9611,289.9905,289.9415,289.9611,2805.0
2024-05-30 10:35:00,295.96,296.06,295.88,296.01,1026.0,289.9611,290.059,289.8827,290.01,1026.0
2024-05-30 10:40:00,296.02,296.03,295.97,295.98,1036.0,290.0198,290.0296,289.9709,289.9807,1036.0
2024-05-30 10:45:00,296.04,296.22,295.98,296.22,1038.0,290.0394,290.2158,289.9807,290.2158,1038.0
2024-05-30 10:50:00,296.25,296.25,296.11,296.21,1126.0,290.2452,290.2452,290.108,290.206,1126.0
2024-05-30 10:55:00,296.09,296.09,295.66,295.67,2541.0,290.0884,290.0884,289.6671,289.6769,2541.0
2024-05-30 11:00:00,295.84,295.98,295.79,295.97,1239.0,289.8435,289.9807,289.7945,289.9709,1239.0
2024-05-30 11:05:00,295.78,295.87,295.74,295.83,979.0,289.7847,289.8729,289.7455,289.8337,979.0
2024-05-30 11:10:00,295.69,296.1,295.69,296.02,1922.0,289.6965,290.0982,289.6965,290.0198,1922.0
2024-05-30 11:15:00,295.98,295.98,295.62,295.62,9536.0,289.9807,289.9807,289.628,289.628,9536.0
2024-05-30 11:20:00,295.7,296.02,295.41,295.5,6860.0,289.7063,290.0198,289.4222,289.5104,6860.0
2024-05-30 11:25:00,295.4,295.68,295.4,295.55,804.0,289.4124,289.6867,289.4124,289.5594,804.0
2024-05-30 11:30:00,295.56,295.92,295.56,295.92,800.0,289.5692,289.9219,289.5692,289.9219,800.0
2024-05-30 11:35:00,295.69,295.81,295.63,295.63,1663.0,289.6965,289.8141,289.6378,289.6378,1663.0
2024-05-30 11:40:00,295.67,295.67,295.6,295.6,1695.0,289.6769,289.6769,289.6084,289.6084,1695.0
2024-05-30 11:45:00,295.56,295.79,295.56,295.77,2527.0,289.5692,289.7945,289.5692,289.7749,2527.0
2024-05-30 11:50:00,295.71,295.83,295.69,295.75,1119.0,289.7161,289.8337,289.6965,289.7553,1119.0
2024-05-30 11:55:00,295.72,295.72,295.56,295.56,2521.0,289.7259,289.7259,289.5692,289.5692,2521.0
2024-05-30 12:00:00,295.69,295.79,295.61,295.66,1358.0,289.6965,289.7945,289.6182,289.6671,1358.0
2024-05-30 12:05:00,295.69,295.82,295.61,295.7,2622.0,289.6965,289.8239,289.6182,289.7063,2622.0
2024-05-30 12:10:00,295.68,295.68,295.6,295.6,300.0,289.6867,289.6867,289.6084,289.6084,300.0
2024-05-30 12:15:00,295.68,295.85,295.67,295.84,1663.0,289.6867,289.8533,289.6769,289.8435,1663.0
2024-05-30 12:20:00,295.79,295.84,295.69,295.84,2725.0,289.7945,289.8435,289.6965,289.8435,2725.0
2024-05-30 12:25:00,295.93,295.93,295.77,295.77,956.0,289.9317,289.9317,289.7749,289.7749,956.0
2024-05-30 12:30:00,295.78,296.05,295.75,295.9,2274.0,289.7847,290.0492,289.7553,289.9023,2274.0
2024-05-30 12:35:00,295.9,296.12,295.9,296.02,1854.0,289.9023,290.1178,289.9023,290.0198,1854.0
2024-05-30 12:40:00,296.02,296.16,296.02,296.05,1000.0,290.0198,290.157,290.0198,290.0492,1000.0
2024-05-30 12:45:00,296.05,296.05,296.04,296.05,300.0,290.0492,290.0492,290.0394,290.0492,300.0
2024-05-30 12:50:00,296.03,296.13,295.9,295.91,3075.0,290.0296,290.1276,289.9023,289.9121,3075.0
2024-05-30 12:55:00,296.01,296.08,295.94,296.0,800.0,290.01,290.0786,289.9415,290.0003,800.0
2024-05-30 13:00:00,295.95,296.15,295.8,295.8,4536.0,289.9513,290.1472,289.8043,289.8043,4536.0
2024-05-30 13:05:00,295.86,295.96,295.74,295.75,3945.0,289.8631,289.9611,289.7455,289.7553,3945.0
2024-05-30 13:10:00,295.74,295.82,295.66,295.66,3939.0,289.7455,289.8239,289.6671,289.6671,3939.0
2024-05-30 13:15:00,295.8,295.87,295.73,295.81,1503.0,289.8043,289.8729,289.7357,289.8141,1503.0
2024-05-30 13:20:00,295.87,296.27,295.81,296.25,4896.0,289.8729,290.2648,289.8141,290.2452,4896.0
2024-05-30 13:25:00,296.07,296.07,295.81,295.81,2641.0,290.0688,290.0688,289.8141,289.8141,2641.0
2024-05-30 13:30:00,295.83,295.92,295.65,295.65,2565.0,289.8337,289.9219,289.6573,289.6573,2565.0
2024-05-30 13:35:00,295.68,295.82,295.62,295.65,6651.0,289.6867,289.8239,289.628,289.6573,6651.0
2024-05-30 13:40:00,295.65,295.87,295.62,295.78,2639.0,289.6573,289.8729,289.628,289.7847,2639.0
2024-05-30 13:45:00,295.76,296.03,295.76,295.76,6176.0,289.7651,290.0296,289.7651,289.7651,6176.0
2024-05-30 13:50:00,295.76,295.89,295.54,295.89,6244.0,289.7651,289.8925,289.5496,289.8925,6244.0
2024-05-30 13:55:00,295.86,295.86,295.68,295.84,703.0,289.8631,289.8631,289.6867,289.8435,703.0
2024-05-30 14:00:00,295.76,295.87,295.67,295.75,1893.0,289.7651,289.8729,289.6769,289.7553,1893.0
2024-05-30 14:05:00,295.77,295.89,295.77,295.87,1899.0,289.7749,289.8925,289.7749,289.8729,1899.0
2024-05-30 14:10:00,295.99,296.26,295.99,296.17,771.0,289.9905,290.255,289.9905,290.1668,771.0
2024-05-30 14:15:00,296.17,296.18,296.05,296.06,2699.0,290.1668,290.1766,290.0492,290.059,2699.0
2024-05-30 14:20:00,296.05,296.13,295.93,296.05,1434.0,290.0492,290.1276,289.9317,290.0492,1434.0
2024-05-30 14:25:00,296.03,296.13,295.98,296.13,400.0,290.0296,290.1276,289.9807,290.1276,400.0
2024-05-30 14:30:00,296.02,296.27,296.02,296.27,2090.0,290.0198,290.2648,290.0198,290.2648,2090.0
2024-05-30 14:35:00,296.16,296.18,295.93,295.96,2587.0,290.157,290.1766,289.9317,289.9611,2587.0
2024-05-30 14:40:00,295.94,296.23,295.94,296.23,1821.0,289.9415,290.2256,289.9415,290.2256,1821.0
2024-05-30 14:45:00,296.31,296.52,296.21,296.52,3021.0,290.304,290.5097,290.206,290.5097,3021.0
2024-05-30 14:50:00,296.63,296.66,296.41,296.46,5209.0,290.6175,290.6469,290.4019,290.4509,5209.0
2024-05-30 14:55:00,296.41,296.52,296.06,296.18,9977.0,290.4019,290.5097,290.059,290.1766,9977.0
2024-05-30 15:00:00,296.27,296.46,296.18,296.45,2386.0,290.2648,290.4509,290.1766,290.4411,2386.0
2024-05-30 15:05:00,296.32,296.37,295.95,295.95,3773.0,290.3138,290.3628,289.9513,289.9513,3773.0
2024-05-30 15:10:00,295.98,296.19,295.91,296.19,3717.0,289.9807,290.1864,289.9121,290.1864,3717.0
2024-05-30 15:15:00,296.23,296.44,296.09,296.38,3890.0,290.2256,290.4313,290.0884,290.3725,3890.0
2024-05-30 15:20:00,296.44,296.45,295.91,295.91,4043.0,290.4313,290.4411,289.9121,289.9121,4043.0
2024-05-30 15:25:00,295.88,295.88,295.77,295.82,1608.0,289.8827,289.8827,289.7749,289.8239,1608.0
2024-05-30 15:30:00,295.9,296.02,295.77,295.89,12413.0,289.9023,290.0198,289.7749,289.8925,12413.0
2024-05-30 15:35:00,295.88,295.95,295.77,295.95,2101.0,289.8827,289.9513,289.7749,289.9513,2101.0
2024-05-30 15:40:00,295.99,296.12,295.74,295.83,9039.0,289.9905,290.1178,289.7455,289.8337,9039.0
2024-05-30 15:45:00,295.73,295.89,295.6,295.79,13136.0,289.7357,289.8925,289.6084,289.7945,13136.0
2024-05-30 15:50:00,295.75,296.21,295.7,296.21,17740.0,289.7553,290.206,289.7063,290.206,17740.0
2024-05-30 15:55:00,296.24,296.33,295.92,296.1,44027.0,290.2354,290.3236,289.9219,290.0982,44027.0
2024-05-31 09:30:00,296.02,296.69,295.97,296.69,9492.0,290.0198,290.6763,289.9709,290.6763,9492.0
2024-05-31 09:35:00,297.0,297.36,296.18,296.51,2059.0,290.98,291.3327,290.1766,290.4999,2059.0
2024-05-31 09:40:00,296.63,296.9,296.37,296.62,1645.0,290.6175,290.882,290.3628,290.6077,1645.0
2024-05-31 09:45:00,297.22,297.22,296.91,297.06,615.0,291.1955,291.1955,290.8918,291.0388,615.0
2024-05-31 09:50:00,297.06,297.12,296.95,297.11,615.0,291.0388,291.0975,290.931,291.0878,615.0
2024-05-31 09:55:00,296.9,296.9,296.57,296.57,2328.0,290.882,290.882,290.5587,290.5587,2328.0
2024-05-31 10:00:00,296.74,296.99,296.49,296.69,11742.0,290.7253,290.9702,290.4803,290.6763,11742.0
2024-05-31 10:05:00,296.97,296.97,296.52,296.93,477.0,290.9506,290.9506,290.5097,290.9114,477.0
2024-05-31 10:10:00,297.0,297.0,296.52,296.52,1373.0,290.98,290.98,290.5097,290.5097,1373.0
2024-05-31 10:15:00,296.24,296.24,296.24,296.24,100.0,290.2354,290.2354,290.2354,290.2354,100.0
2024-05-31 10:20:00,296.5,296.77,296.43,296.54,1595.0,290.4901,290.7546,290.4215,290.5293,1595.0
2024-05-31 10:25:00,296.9,296.9,296.51,296.59,4020.0,290.882,290.882,290.4999,290.5783,4020.0
2024-05-31 10:30:00,296.84,297.02,296.63,296.98,3907.0,290.8232,290.9996,290.6175,290.9604,3907.0
2024-05-31 10:35:00,296.93,297.24,296.93,297.24,501.0,290.9114,291.2151,290.9114,291.2151,501.0
2024-05-31 10:40:00,297.06,297.07,296.85,297.03,1932.0,291.0388,291.0486,290.833,291.0094,1932.0
2024-05-31 10:45:00,297.02,297.02,296.56,296.56,2848.0,290.9996,290.9996,290.5489,290.5489,2848.0
2024-05-31 10:50:00,296.5,296.55,296.43,296.5,3286.0,290.4901,290.5391,290.4215,290.4901,3286.0
2024-05-31 10:55:00,296.5,296.64,296.36,296.54,5676.0,290.4901,290.6273,290.353,290.5293,5676.0
2024-05-31 11:00:00,296.63,296.63,296.31,296.38,3596.0,290.6175,290.6175,290.304,290.3725,3596.0
2024-05-31 11:05:00,296.31,296.48,296.31,296.41,1595.0,290.304,290.4705,290.304,290.4019,1595.0
2024-05-31 11:10:00,296.48,296.69,296.48,296.64,2983.0,290.4705,290.6763,290.4705,290.6273,2983.0
2024-05-31 11:15:00,296.68,296.68,296.23,296.29,3442.0,290.6665,290.6665,290.2256,290.2844,3442.0
2024-05-31 11:20:00,296.32,296.44,296.17,296.34,9743.0,290.3138,290.4313,290.1668,290.3334,9743.0
2024-05-31 11:25:00,296.31,296.46,296.18,296.18,3897.0,290.304,290.4509,290.1766,290.1766,3897.0
2024-05-31 11:30:00,296.26,296.26,295.67,295.7,2657.0,290.255,290.255,289.6769,289.7063,2657.0
2024-05-31 11:35:00,295.86,295.95,295.62,295.95,9420.0,289.8631,289.9513,289.628,289.9513,9420.0
2024-05-31 11:40:00,296.13,296.38,296.13,296.28,3121.0,290.1276,290.3725,290.1276,290.2746,3121.0
2024-05-31 11:45:00,296.24,296.37,296.16,296.37,8178.0,290.2354,290.3628,290.157,290.3628,8178.0
2024-05-31 11:50:00,296.35,296.43,296.34,296.43,1446.0,290.3432,290.4215,290.3334,290.4215,1446.0
2024-05-31 11:55:00,296.26,296.26,295.98,296.13,3507.0,290.255,290.255,289.9807,290.1276,3507.0
2024-05-31 12:00:00,296.01,296.02,295.9,295.95,1729.0,290.01,290.0198,289.9023,289.9513,1729.0
2024-05-31 12:05:00,295.86,296.09,295.77,296.09,3921.0,289.8631,290.0884,289.7749,290.0884,3921.0
2024-05-31 12:10:00,296.24,296.24,296.04,296.04,1638.0,290.2354,290.2354,290.0394,290.0394,1638.0
2024-05-31 12:15:00,295.95,295.96,295.38,295.55,6241.0,289.9513,289.9611,289.3928,289.5594,6241.0
2024-05-31 12:20:00,295.54,295.67,295.53,295.62,1615.0,289.5496,289.6769,289.5398,289.628,1615.0
2024-05-31 12:25:00,295.62,296.07,295.6,296.06,4928.0,289.628,290.0688,289.6084,290.059,4928.0
2024-05-31 12:30:00,295.96,296.01,295.83,295.93,4635.0,289.9611,290.01,289.8337,289.9317,4635.0
2024-05-31 12:35:00,295.74,295.74,295.58,295.58,1463.0,289.7455,289.7455,289.5888,289.5888,1463.0
2024-05-31 12:40:00,295.65,295.75,295.51,295.75,4597.0,289.6573,289.7553,289.5202,289.7553,4597.0
2024-05-31 12:45:00,295.84,295.96,295.84,295.87,1659.0,289.8435,289.9611,289.8435,289.8729,1659.0
2024-05-31 12:50:00,295.87,295.93,295.86,295.88,1815.0,289.8729,289.9317,289.8631,289.8827,1815.0
2024-05-31 12:55:00,295.88,296.19,295.83,296.18,5459.0,289.8827,290.1864,289.8337,290.1766,5459.0
2024-05-31 13:00:00,296.1,296.1,296.02,296.02,1149.0,290.0982,290.0982,290.0198,290.0198,1149.0
2024-05-31 13:05:00,296.03,296.15,296.01,296.15,1226.0,290.0296,290.1472,290.01,290.1472,1226.0
2024-05-31 13:10:00,296.14,296.14,296.06,296.07,1610.0,290.1374,290.1374,290.059,290.0688,1610.0
2024-05-31 13:15:00,296.11,296.14,295.94,296.12,3789.0,290.108,290.1374,289.9415,290.1178,3789.0
2024-05-31 13:20:00,296.05,296.08,296.05,296.07,300.0,290.0492,290.0786,290.0492,290.0688,300.0
2024-05-31 13:25:00,296.06,296.3,296.06,296.25,2974.0,290.059,290.2942,290.059,290.2452,2974.0
2024-05-31 13:30:00,296.26,296.37,296.26,296.36,2275.0,290.255,290.3628,290.255,290.353,2275.0
2024-05-31 13:35:00,296.32,296.33,296.23,296.31,1716.0,290.3138,290.3236,290.2256,290.304,1716.0
2024-05-31 13:40:00,296.35,296.41,296.19,296.24,11866.0,290.3432,290.4019,290.1864,290.2354,11866.0
2024-05-31 13:45:00,296.26,296.37,296.26,296.37,1177.0,290.255,290.3628,290.255,290.3628,1177.0
2024-05-31 13:50:00,296.37,296.5,296.34,296.44,3196.0,290.3628,290.4901,290.3334,290.4313,3196.0
2024-05-31 13:55:00,296.44,296.78,296.43,296.78,1763.0,290.4313,290.7644,290.4215,290.7644,1763.0
2024-05-31 14:00:00,296.8,296.86,296.8,296.81,753.0,290.784,290.8428,290.784,290.7938,753.0
2024-05-31 14:05:00,296.78,297.04,296.71,297.04,1769.0,290.7644,291.0192,290.6959,291.0192,1769.0
2024-05-31 14:10:00,297.2,297.35,297.19,297.3,2269.0,291.1759,291.3229,291.1661,291.2739,2269.0
2024-05-31 14:15:00,297.44,297.52,297.25,297.25,1759.0,291.4111,291.4894,291.2249,291.2249,1759.0
2024-05-31 14:20:00,297.3,297.49,297.24,297.24,1673.0,291.2739,291.46,291.2151,291.2151,1673.0
2024-05-31 14:25:00,297.34,297.48,297.26,297.45,962.0,291.3131,291.4503,291.2347,291.4209,962.0
2024-05-31 14:30:00,297.47,297.67,297.4,297.43,3903.0,291.4405,291.6364,291.3719,291.4013,3903.0
2024-05-31 14:35:00,297.41,297.73,297.4,297.68,3185.0,291.3817,291.6952,291.3719,291.6462,3185.0
2024-05-31 14:40:00,297.7,297.7,297.45,297.54,2460.0,291.6658,291.6658,291.4209,291.509,2460.0
2024-05-31 14:45:00,297.48,297.59,297.47,297.59,1000.0,291.4503,291.558,291.4405,291.558,1000.0
2024-05-31 14:50:00,297.58,297.58,297.37,297.44,2192.0,291.5482,291.5482,291.3425,291.4111,2192.0
2024-05-31 14:55:00,297.52,297.65,297.39,297.65,5444.0,291.4894,291.6168,291.3621,291.6168,5444.0
2024-05-31 15:00:00,297.59,297.73,297.44,297.45,3587.0,291.558,291.6952,291.4111,291.4209,3587.0
2024-05-31 15:05:00,297.48,297.75,297.48,297.75,900.0,291.4503,291.7148,291.4503,291.7148,900.0
2024-05-31 15:10:00,297.66,297.73,297.59,297.67,2960.0,291.6266,291.6952,291.558,291.6364,2960.0
2024-05-31 15:15:00,297.67,297.77,297.52,297.72,3430.0,291.6364,291.7344,291.4894,291.6854,3430.0
2024-05-31 15:20:00,297.69,297.86,297.69,297.71,2919.0,291.656,291.8225,291.656,291.6756,2919.0
2024-05-31 15:25:00,297.72,297.84,297.67,297.75,3801.0,291.6854,291.803,291.6364,291.7148,3801.0
2024-05-31 15:30:00,297.73,297.85,297.48,297.48,11053.0,291.6952,291.8128,291.4503,291.4503,11053.0
2024-05-31 15:35:00,297.42,297.96,297.41,297.96,7152.0,291.3915,291.9205,291.3817,291.9205,7152.0
2024-05-31 15:40:00,297.86,298.13,297.86,297.98,11216.0,291.8225,292.0871,291.8225,291.9401,11216.0
2024-05-31 15:45:00,298.06,298.78,298.06,298.78,7981.0,292.0185,292.7239,292.0185,292.7239,7981.0
2024-05-31 15:50:00,298.93,299.3,298.68,299.17,17509.0,292.8709,293.2334,292.6259,293.106,17509.0
2024-05-31 15:55:00,299.14,300.23,299.14,299.92,68111.0,293.0766,294.1445,293.0766,293.8408,68111.0
2024-06-03 09:30:00,300.89,301.74,300.11,300.75,26097.0,294.7911,295.6239,294.0269,294.654,26097.0
2024-06-03 09:35:00,300.75,301.81,300.75,301.81,6024.0,294.654,295.6925,294.654,295.6925,6024.0
2024-06-03 09:40:00,302.0,302.42,301.63,302.42,7200.0,295.8786,296.2901,295.5161,296.2901,7200.0
2024-06-03 09:45:00,302.42,302.42,301.32,301.32,3596.0,296.2901,296.2901,295.2124,295.2124,3596.0
2024-06-03 09:50:00,301.52,301.98,300.97,301.03,2821.0,295.4084,295.859,294.8695,294.9283,2821.0
2024-06-03 09:55:00,300.77,300.77,300.11,300.35,3231.0,294.6736,294.6736,294.0269,294.2621,3231.0
2024-06-03 10:00:00,300.38,300.62,299.65,299.75,8234.0,294.2915,294.5266,293.5763,293.6742,8234.0
2024-06-03 10:05:00,299.63,299.64,299.1,299.34,2790.0,293.5567,293.5665,293.0374,293.2726,2790.0
2024-06-03 10:10:00,299.14,299.14,298.64,298.72,1230.0,293.0766,293.0766,292.5867,292.6651,1230.0
2024-06-03 10:15:00,298.68,299.11,298.57,298.94,1300.0,292.6259,293.0472,292.5182,292.8807,1300.0
2024-06-03 10:20:00,298.97,298.97,298.74,298.74,2028.0,292.9101,292.9101,292.6847,292.6847,2028.0
2024-06-03 10:25:00,298.67,298.67,298.67,298.67,111.0,292.6161,292.6161,292.6161,292.6161,111.0
2024-06-03 10:30:00,298.27,298.48,298.04,298.45,2189.0,292.2242,292.43,291.9989,292.4006,2189.0
2024-06-03 10:35:00,298.44,298.68,298.16,298.67,872.0,292.3908,292.6259,292.1165,292.6161,872.0
2024-06-03 10:40:00,298.45,298.66,298.39,298.44,2411.0,292.4006,292.6063,292.3418,292.3908,2411.0
2024-06-03 10:45:00,298.51,299.25,298.51,299.25,1245.0,292.4594,293.1844,292.4594,293.1844,1245.0
2024-06-03 10:50:00,299.32,299.49,298.93,298.93,2467.0,293.253,293.4195,292.8709,292.8709,2467.0
2024-06-03 10:55:00,298.58,299.22,298.55,298.98,1609.0,292.528,293.155,292.4986,292.9198,1609.0
2024-06-03 11:00:00,298.98,299.1,298.68,298.99,1625.0,292.9198,293.0374,292.6259,292.9296,1625.0
2024-06-03 11:05:00,298.72,299.03,298.72,298.85,1315.0,292.6651,292.9688,292.6651,292.7925,1315.0
2024-06-03 11:10:00,298.94,298.94,298.59,298.93,2610.0,292.8807,292.8807,292.5378,292.8709,2610.0
2024-06-03 11:15:00,298.61,298.61,297.73,297.73,2630.0,292.5573,292.5573,291.6952,291.6952,2630.0
2024-06-03 11:20:00,297.52,297.78,297.03,297.29,2667.0,291.4894,291.7442,291.0094,291.2641,2667.0
2024-06-03 11:25:00,297.26,297.65,297.02,297.64,1745.0,291.2347,291.6168,290.9996,291.607,1745.0
2024-06-03 11:30:00,298.13,298.13,297.47,297.82,1204.0,292.0871,292.0871,291.4405,291.7834,1204.0
2024-06-03 11:35:00,297.99,298.28,297.04,297.04,2599.0,291.9499,292.234,291.0192,291.0192,2599.0
2024-06-03 11:40:00,297.44,297.49,297.1,297.37,1699.0,291.4111,291.46,291.078,291.3425,1699.0
2024-06-03 11:45:00,297.47,297.82,297.47,297.82,801.0,291.4405,291.7834,291.4405,291.7834,801.0
2024-06-03 11:50:00,297.89,298.55,297.89,298.09,1771.0,291.8519,292.4986,291.8519,292.0479,1771.0
2024-06-03 11:55:00,298.04,298.27,297.87,297.97,1100.0,291.9989,292.2242,291.8323,291.9303,1100.0
2024-06-03 12:00:00,298.15,298.29,297.88,297.93,1035.0,292.1067,292.2438,291.8421,291.8911,1035.0
2024-06-03 12:05:00,297.66,297.66,297.41,297.41,700.0,291.6266,291.6266,291.3817,291.3817,700.0
2024-06-03 12:10:00,297.54,297.61,296.85,297.02,3221.0,291.509,291.5776,290.833,290.9996,3221.0
2024-06-03 12:15:00,296.84,297.21,296.82,297.04,1665.0,290.8232,291.1857,290.8036,291.0192,1665.0
2024-06-03 12:20:00,297.17,297.17,296.44,296.44,3247.0,291.1465,291.1465,290.4313,290.4313,3247.0
2024-06-03 12:25:00,296.45,297.11,296.45,297.1,622.0,290.4411,291.0878,290.4411,291.078,622.0
2024-06-03 12:30:00,297.09,297.67,297.09,297.17,1524.0,291.0682,291.6364,291.0682,291.1465,1524.0
2024-06-03 12:35:00,297.23,297.36,297.23,297.36,200.0,291.2053,291.3327,291.2053,291.3327,200.0
2024-06-03 12:40:00,297.32,297.51,297.3,297.51,887.0,291.2935,291.4796,291.2739,291.4796,887.0
2024-06-03 12:45:00,297.43,297.68,297.43,297.45,400.0,291.4013,291.6462,291.4013,291.4209,400.0
2024-06-03 12:50:00,297.55,297.98,297.43,297.92,3429.0,291.5188,291.9401,291.4013,291.8813,3429.0
2024-06-03 12:55:00,298.0,298.2,297.93,297.97,832.0,291.9597,292.1557,291.8911,291.9303,832.0
2024-06-03 13:00:00,297.97,297.97,297.76,297.86,1659.0,291.9303,291.9303,291.7246,291.8225,1659.0
2024-06-03 13:05:00,297.86,298.16,297.85,297.85,3344.0,291.8225,292.1165,291.8128,291.8128,3344.0
2024-06-03 13:10:00,297.78,297.78,297.42,297.76,1333.0,291.7442,291.7442,291.3915,291.7246,1333.0
2024-06-03 13:15:00,297.48,297.74,297.48,297.7,821.0,291.4503,291.705,291.4503,291.6658,821.0
2024-06-03 13:20:00,297.58,297.58,297.52,297.55,3181.0,291.5482,291.5482,291.4894,291.5188,3181.0
2024-06-03 13:25:00,297.58,297.89,297.37,297.74,2117.0,291.5482,291.8519,291.3425,291.705,2117.0
2024-06-03 13:30:00,297.87,298.16,297.74,298.16,1594.0,291.8323,292.1165,291.705,292.1165,1594.0
2024-06-03 13:35:00,298.01,298.2,297.88,298.2,1327.0,291.9695,292.1557,291.8421,292.1557,1327.0
2024-06-03 13:40:00,298.15,298.25,298.08,298.15,2529.0,292.1067,292.2046,292.0381,292.1067,2529.0
2024-06-03 13:45:00,298.14,298.17,297.57,297.64,6683.0,292.0969,292.1263,291.5384,291.607,6683.0
2024-06-03 13:50:00,297.49,297.61,297.49,297.6,2324.0,291.46,291.5776,291.46,291.5678,2324.0
2024-06-03 13:55:00,297.62,297.76,297.37,297.75,3899.0,291.5874,291.7246,291.3425,291.7148,3899.0
2024-06-03 14:00:00,297.85,298.03,297.85,297.91,2368.0,291.8128,291.9891,291.8128,291.8715,2368.0
2024-06-03 14:05:00,297.91,298.28,297.88,298.01,4999.0,291.8715,292.234,291.8421,291.9695,4999.0
2024-06-03 14:10:00,298.11,298.28,297.94,298.02,3142.0,292.0675,292.234,291.9009,291.9793,3142.0
2024-06-03 14:15:00,297.98,298.18,297.94,298.18,2074.0,291.9401,292.1361,291.9009,292.1361,2074.0
2024-06-03 14:20:00,298.31,298.39,298.02,298.03,4746.0,292.2634,292.3418,291.9793,291.9891,4746.0
2024-06-03 14:25:00,298.18,298.31,298.14,298.31,1484.0,292.1361,292.2634,292.0969,292.2634,1484.0
2024-06-03 14:30:00,298.3,298.45,298.09,298.11,3946.0,292.2536,292.4006,292.0479,292.0675,3946.0
2024-06-03 14:35:00,298.05,298.36,298.05,298.23,2039.0,292.0087,292.3124,292.0087,292.185,2039.0
2024-06-03 14:40:00,298.3,298.66,298.21,298.43,3165.0,292.2536,292.6063,292.1655,292.381,3165.0
2024-06-03 14:45:00,298.33,298.66,298.33,298.62,1322.0,292.283,292.6063,292.283,292.5671,1322.0
2024-06-03 14:50:00,298.48,298.48,297.97,298.11,2215.0,292.43,292.43,291.9303,292.0675,2215.0
2024-06-03 14:55:00,298.1,298.25,297.96,298.15,7111.0,292.0577,292.2046,291.9205,292.1067,7111.0
2024-06-03 15:00:00,298.37,298.66,298.37,298.58,1967.0,292.3222,292.6063,292.3222,292.528,1967.0
2024-06-03 15:05:00,298.63,298.72,298.5,298.5,2603.0,292.5769,292.6651,292.4496,292.4496,2603.0
2024-06-03 15:10:00,298.34,298.61,298.29,298.52,2051.0,292.2928,292.5573,292.2438,292.4692,2051.0
2024-06-03 15:15:00,298.53,298.57,298.48,298.51,1424.0,292.479,292.5182,292.43,292.4594,1424.0
2024-06-03 15:20:00,298.54,298.66,298.32,298.32,2981.0,292.4888,292.6063,292.2732,292.2732,2981.0
2024-06-03 15:25:00,298.46,298.55,298.31,298.43,1584.0,292.4104,292.4986,292.2634,292.381,1584.0
2024-06-03 15:30:00,298.5,298.5,298.25,298.32,3243.0,292.4496,292.4496,292.2046,292.2732,3243.0
2024-06-03 15:35:00,298.24,298.58,298.15,298.16,5296.0,292.1948,292.528,292.1067,292.1165,5296.0
2024-06-03 15:40:00,298.2,298.45,298.16,298.41,4790.0,292.1557,292.4006,292.1165,292.3614,4790.0
2024-06-03 15:45:00,298.41,298.52,297.99,298.14,8143.0,292.3614,292.4692,291.9499,292.0969,8143.0
2024-06-03 15:50:00,298.16,298.71,298.05,298.23,11267.0,292.1165,292.6553,292.0087,292.185,11267.0
2024-06-03 15:55:00,298.29,298.45,298.02,298.25,35965.0,292.2438,292.4006,291.9793,292.2046,35965.0
2024-06-04 09:30:00,298.37,298.42,297.53,297.53,12504.0,292.3222,292.3712,291.4992,291.4992,12504.0
2024-06-04 09:35:00,297.69,298.2,297.54,298.2,2293.0,291.656,292.1557,291.509,292.1557,2293.0
2024-06-04 09:40:00,298.16,298.29,297.95,298.29,3197.0,292.1165,292.2438,291.9107,292.2438,3197.0
2024-06-04 09:45:00,298.25,298.26,297.8,297.81,2809.0,292.2046,292.2144,291.7638,291.7736,2809.0
2024-06-04 09:50:00,297.78,297.98,297.69,297.98,3125.0,291.7442,291.9401,291.656,291.9401,3125.0
2024-06-04 09:55:00,298.1,298.22,297.98,298.12,1356.0,292.0577,292.1753,291.9401,292.0773,1356.0
2024-06-04 10:00:00,298.42,298.44,298.39,298.39,410.0,292.3712,292.3908,292.3418,292.3418,410.0
2024-06-04 10:05:00,298.22,298.4,297.99,298.38,9720.0,292.1753,292.3516,291.9499,292.332,9720.0
2024-06-04 10:10:00,298.38,298.51,298.1,298.3,6558.0,292.332,292.4594,292.0577,292.2536,6558.0
2024-06-04 10:15:00,298.42,298.95,298.41,298.81,2113.0,292.3712,292.8905,292.3614,292.7533,2113.0
2024-06-04 10:20:00,298.83,298.87,298.7,298.87,1346.0,292.7729,292.8121,292.6455,292.8121,1346.0
2024-06-04 10:25:00,298.9,299.24,298.81,299.11,2971.0,292.8415,293.1746,292.7533,293.0472,2971.0
2024-06-04 10:30:00,299.07,299.12,298.8,298.8,3725.0,293.008,293.057,292.7435,292.7435,3725.0
2024-06-04 10:35:00,298.63,298.63,298.29,298.32,1437.0,292.5769,292.5769,292.2438,292.2732,1437.0
2024-06-04 10:40:00,298.35,298.38,298.25,298.38,677.0,292.3026,292.332,292.2046,292.332,677.0
2024-06-04 10:45:00,298.31,298.32,298.28,298.32,1071.0,292.2634,292.2732,292.234,292.2732,1071.0
2024-06-04 10:50:00,298.27,298.27,298.09,298.17,1786.0,292.2242,292.2242,292.0479,292.1263,1786.0
2024-06-04 10:55:00,298.13,298.13,297.7,297.87,1967.0,292.0871,292.0871,291.6658,291.8323,1967.0
2024-06-04 11:00:00,297.87,297.92,297.77,297.9,751.0,291.8323,291.8813,291.7344,291.8617,751.0
2024-06-04 11:05:00,297.94,298.03,297.68,298.03,1731.0,291.9009,291.9891,291.6462,291.9891,1731.0
2024-06-04 11:10:00,297.95,298.13,297.85,298.04,2675.0,291.9107,292.0871,291.8128,291.9989,2675.0
2024-06-04 11:15:00,298.11,298.2,298.1,298.13,922.0,292.0675,292.1557,292.0577,292.0871,922.0
2024-06-04 11:20:00,298.14,298.15,298.08,298.15,1246.0,292.0969,292.1067,292.0381,292.1067,1246.0
2024-06-04 11:25:00,298.15,298.15,297.94,297.95,2885.0,292.1067,292.1067,291.9009,291.9107,2885.0
2024-06-04 11:30:00,297.94,297.94,297.62,297.66,1154.0,291.9009,291.9009,291.5874,291.6266,1154.0
2024-06-04 11:35:00,297.56,297.63,297.47,297.54,1929.0,291.5286,291.5972,291.4405,291.509,1929.0
2024-06-04 11:40:00,297.46,297.46,297.27,297.27,2220.0,291.4307,291.4307,291.2445,291.2445,2220.0
2024-06-04 11:45:00,297.39,297.4,297.35,297.35,1105.0,291.3621,291.3719,291.3229,291.3229,1105.0
2024-06-04 11:50:00,297.31,297.68,297.24,297.63,1100.0,291.2837,291.6462,291.2151,291.5972,1100.0
2024-06-04 11:55:00,297.53,297.53,297.48,297.48,600.0,291.4992,291.4992,291.4503,291.4503,600.0
2024-06-04 12:00:00,297.28,297.35,297.19,297.35,3067.0,291.2543,291.3229,291.1661,291.3229,3067.0
2024-06-04 12:05:00,297.18,297.23,297.01,297.02,1080.0,291.1563,291.2053,290.9898,290.9996,1080.0
2024-06-04 12:10:00,297.0,297.09,296.9,297.01,1995.0,290.98,291.0682,290.882,290.9898,1995.0
2024-06-04 12:15:00,297.02,297.15,297.02,297.09,1487.0,290.9996,291.1269,290.9996,291.0682,1487.0
2024-06-04 12:20:00,297.08,297.23,297.0,297.13,1960.0,291.0584,291.2053,290.98,291.1073,1960.0
2024-06-04 12:25:00,297.19,297.55,297.18,297.52,5874.0,291.1661,291.5188,291.1563,291.4894,5874.0
2024-06-04 12:30:00,297.55,297.6,297.25,297.25,1410.0,291.5188,291.5678,291.2249,291.2249,1410.0
2024-06-04 12:35:00,297.32,297.32,297.11,297.11,900.0,291.2935,291.2935,291.0878,291.0878,900.0
2024-06-04 12:40:00,297.13,297.55,297.13,297.55,995.0,291.1073,291.5188,291.1073,291.5188,995.0
2024-06-04 12:45:00,297.49,297.61,297.36,297.54,2053.0,291.46,291.5776,291.3327,291.509,2053.0
2024-06-04 12:50:00,297.48,297.48,297.28,297.38,1190.0,291.4503,291.4503,291.2543,291.3523,1190.0
2024-06-04 12:55:00,297.41,297.45,297.27,297.37,1141.0,291.3817,291.4209,291.2445,291.3425,1141.0
2024-06-04 13:00:00,297.28,297.34,297.14,297.14,2887.0,291.2543,291.3131,291.1171,291.1171,2887.0
2024-06-04 13:05:00,297.21,297.27,297.11,297.17,1375.0,291.1857,291.2445,291.0878,291.1465,1375.0
2024-06-04 13:10:00,297.16,297.36,297.16,297.33,3791.0,291.1367,291.3327,291.1367,291.3033,3791.0
2024-06-04 13:15:00,297.38,297.51,297.37,297.47,3558.0,291.3523,291.4796,291.3425,291.4405,3558.0
2024-06-04 13:20:00,297.54,297.57,297.5,297.54,915.0,291.509,291.5384,291.4698,291.509,915.0
2024-06-04 13:25:00,297.47,297.47,297.27,297.41,2063.0,291.4405,291.4405,291.2445,291.3817,2063.0
2024-06-04 13:30:00,297.55,297.78,297.33,297.41,2038.0,291.5188,291.7442,291.3033,291.3817,2038.0
2024-06-04 13:35:00,297.39,297.63,297.36,297.63,1797.0,291.3621,291.5972,291.3327,291.5972,1797.0
2024-06-04 13:40:00,297.65,297.74,297.62,297.69,826.0,291.6168,291.705,291.5874,291.656,826.0
2024-06-04 13:45:00,297.68,297.98,297.63,297.98,7932.0,291.6462,291.9401,291.5972,291.9401,7932.0
2024-06-04 13:50:00,297.96,298.4,297.95,298.4,1733.0,291.9205,292.3516,291.9107,292.3516,1733.0
2024-06-04 13:55:00,298.4,298.47,298.3,298.41,1747.0,292.3516,292.4202,292.2536,292.3614,1747.0
2024-06-04 14:00:00,298.42,298.47,298.3,298.3,1175.0,292.3712,292.4202,292.2536,292.2536,1175.0
2024-06-04 14:05:00,298.32,298.39,298.24,298.39,1433.0,292.2732,292.3418,292.1948,292.3418,1433.0
2024-06-04 14:10:00,298.23,298.4,298.22,298.38,12000.0,292.185,292.3516,292.1753,292.332,12000.0
2024-06-04 14:15:00,298.3,298.56,298.29,298.49,2479.0,292.2536,292.5084,292.2438,292.4398,2479.0
2024-06-04 14:20:00,298.59,298.92,298.58,298.79,4557.0,292.5378,292.8611,292.528,292.7337,4557.0
2024-06-04 14:25:00,298.7,298.82,298.52,298.73,6267.0,292.6455,292.7631,292.4692,292.6749,6267.0
2024-06-04 14:30:00,298.7,298.72,298.58,298.72,1364.0,292.6455,292.6651,292.528,292.6651,1364.0
2024-06-04 14:35:00,298.69,298.75,298.6,298.6,900.0,292.6357,292.6945,292.5476,292.5476,900.0
2024-06-04 14:40:00,298.62,298.93,298.62,298.91,9487.0,292.5671,292.8709,292.5671,292.8513,9487.0
2024-06-04 14:45:00,298.89,298.89,298.81,298.84,600.0,292.8317,292.8317,292.7533,292.7827,600.0
2024-06-04 14:50:00,298.85,298.93,298.8,298.93,2885.0,292.7925,292.8709,292.7435,292.8709,2885.0
2024-06-04 14:55:00,298.86,298.91,298.72,298.73,2655.0,292.8023,292.8513,292.6651,292.6749,2655.0
2024-06-04 15:00:00,298.63,298.63,298.3,298.31,800.0,292.5769,292.5769,292.2536,292.2634,800.0
2024-06-04 15:05:00,298.18,298.26,298.13,298.2,3187.0,292.1361,292.2144,292.0871,292.1557,3187.0
2024-06-04 15:10:00,298.35,298.53,298.24,298.49,3433.0,292.3026,292.479,292.1948,292.4398,3433.0
2024-06-04 15:15:00,298.5,298.5,298.33,298.33,581.0,292.4496,292.4496,292.283,292.283,581.0
2024-06-04 15:20:00,298.32,298.38,298.21,298.28,2574.0,292.2732,292.332,292.1655,292.234,2574.0
2024-06-04 15:25:00,298.39,298.41,298.28,298.31,1562.0,292.3418,292.3614,292.234,292.2634,1562.0
2024-06-04 15:30:00,298.24,298.26,298.08,298.19,3084.0,292.1948,292.2144,292.0381,292.1459,3084.0
2024-06-04 15:35:00,298.08,298.08,297.97,298.03,2351.0,292.0381,292.0381,291.9303,291.9891,2351.0
2024-06-04 15:40:00,298.09,298.3,298.08,298.13,9900.0,292.0479,292.2536,292.0381,292.0871,9900.0
2024-06-04 15:45:00,298.05,298.05,297.67,297.81,8670.0,292.0087,292.0087,291.6364,291.7736,8670.0
2024-06-04 15:50:00,297.74,297.97,297.56,297.75,10242.0,291.705,291.9303,291.5286,291.7148,10242.0
2024-06-04 15:55:00,297.81,297.81,297.28,297.32,40470.0,291.7736,291.7736,291.2543,291.2935,40470.0
2024-06-05 09:30:00,297.9,297.9,296.68,297.29,17134.0,291.8617,291.8617,290.6665,291.2641,17134.0
2024-06-05 09:35:00,297.48,297.66,297.02,297.66,629.0,291.4503,291.6266,290.9996,291.6266,629.0
2024-06-05 09:40:00,297.19,297.2,297.07,297.07,356.0,291.1661,291.1759,291.0486,291.0486,356.0
2024-06-05 09:45:00,296.98,297.08,296.74,297.08,850.0,290.9604,291.0584,290.7253,291.0584,850.0
2024-06-05 09:50:00,296.66,296.66,296.11,296.46,1777.0,290.6469,290.6469,290.108,290.4509,1777.0
2024-06-05 09:55:00,296.49,296.53,296.23,296.53,2678.0,290.4803,290.5195,290.2256,290.5195,2678.0
2024-06-05 10:00:00,296.3,296.65,295.63,296.65,2376.0,290.2942,290.6371,289.6378,290.6371,2376.0
2024-06-05 10:05:00,296.27,296.4,296.18,296.38,1189.0,290.2648,290.3921,290.1766,290.3725,1189.0
2024-06-05 10:10:00,296.35,296.55,296.29,296.54,1819.0,290.3432,290.5391,290.2844,290.5293,1819.0
2024-06-05 10:15:00,296.5,296.6,296.41,296.5,1463.0,290.4901,290.5881,290.4019,290.4901,1463.0
2024-06-05 10:20:00,296.42,296.95,296.37,296.7,3818.0,290.4117,290.931,290.3628,290.6861,3818.0
2024-06-05 10:25:00,296.76,296.95,296.76,296.89,1069.0,290.7448,290.931,290.7448,290.8722,1069.0
2024-06-05 10:30:00,297.03,297.21,296.98,297.21,784.0,291.0094,291.1857,290.9604,291.1857,784.0
2024-06-05 10:35:00,297.28,297.33,297.06,297.15,1207.0,291.2543,291.3033,291.0388,291.1269,1207.0
2024-06-05 10:40:00,297.13,297.25,296.92,296.93,2156.0,291.1073,291.2249,290.9016,290.9114,2156.0
2024-06-05 10:45:00,297.01,297.13,296.94,297.13,400.0,290.9898,291.1073,290.9212,291.1073,400.0
2024-06-05 10:50:00,297.12,297.43,297.12,297.36,1347.0,291.0975,291.4013,291.0975,291.3327,1347.0
2024-06-05 10:55:00,297.54,297.65,297.46,297.65,2669.0,291.509,291.6168,291.4307,291.6168,2669.0
2024-06-05 11:00:00,297.71,297.91,297.54,297.57,1005.0,291.6756,291.8715,291.509,291.5384,1005.0
2024-06-05 11:05:00,297.61,297.67,297.37,297.37,2006.0,291.5776,291.6364,291.3425,291.3425,2006.0
2024-06-05 11:10:00,297.39,297.53,297.33,297.53,1300.0,291.3621,291.4992,291.3033,291.4992,1300.0
2024-06-05 11:15:00,297.56,297.62,297.53,297.53,752.0,291.5286,291.5874,291.4992,291.4992,752.0
2024-06-05 11:20:00,297.56,297.7,297.52,297.69,1657.0,291.5286,291.6658,291.4894,291.656,1657.0
2024-06-05 11:25:00,297.74,297.97,297.63,297.84,2122.0,291.705,291.9303,291.5972,291.803,2122.0
2024-06-05 11:30:00,297.94,297.94,297.64,297.9,4252.0,291.9009,291.9009,291.607,291.8617,4252.0
2024-06-05 11:35:00,297.97,298.04,297.97,298.02,861.0,291.9303,291.9989,291.9303,291.9793,861.0
2024-06-05 11:40:00,297.93,298.04,297.8,297.88,1951.0,291.8911,291.9989,291.7638,291.8421,1951.0
2024-06-05 11:45:00,297.88,297.99,297.88,297.99,213.0,291.8421,291.9499,291.8421,291.9499,213.0
2024-06-05 11:50:00,297.99,297.99,297.85,297.85,619.0,291.9499,291.9499,291.8128,291.8128,619.0
2024-06-05 11:55:00,297.88,298.04,297.87,298.02,1513.0,291.8421,291.9989,291.8323,291.9793,1513.0
2024-06-05 12:00:00,298.03,298.12,297.96,298.11,700.0,291.9891,292.0773,291.9205,292.0675,700.0
2024-06-05 12:05:00,298.14,298.14,298.02,298.14,967.0,292.0969,292.0969,291.9793,292.0969,967.0
2024-06-05 12:10:00,298.14,298.31,298.14,298.23,400.0,292.0969,292.2634,292.0969,292.185,400.0
2024-06-05 12:15:00,298.21,298.39,298.2,298.24,958.0,292.1655,292.3418,292.1557,292.1948,958.0
2024-06-05 12:20:00,298.23,298.23,298.2,298.2,1470.0,292.185,292.185,292.1557,292.1557,1470.0
2024-06-05 12:25:00,298.27,298.27,298.27,298.27,434.0,292.2242,292.2242,292.2242,292.2242,434.0
2024-06-05 12:30:00,298.22,298.35,298.15,298.35,1073.0,292.1753,292.3026,292.1067,292.3026,1073.0
2024-06-05 12:35:00,298.3,298.45,298.29,298.4,648.0,292.2536,292.4006,292.2438,292.3516,648.0
2024-06-05 12:40:00,298.45,298.53,298.4,298.41,835.0,292.4006,292.479,292.3516,292.3614,835.0
2024-06-05 12:45:00,298.38,298.42,298.37,298.42,846.0,292.332,292.3712,292.3222,292.3712,846.0
2024-06-05 12:50:00,298.4,298.46,298.3,298.33,600.0,292.3516,292.4104,292.2536,292.283,600.0
2024-06-05 12:55:00,298.35,298.37,298.35,298.37,320.0,292.3026,292.3222,292.3026,292.3222,320.0
2024-06-05 13:00:00,298.2,298.34,298.2,298.34,750.0,292.1557,292.2928,292.1557,292.2928,750.0
2024-06-05 13:05:00,298.43,298.49,298.39,298.49,416.0,292.381,292.4398,292.3418,292.4398,416.0
2024-06-05 13:10:00,298.4,298.46,298.33,298.33,650.0,292.3516,292.4104,292.283,292.283,650.0
2024-06-05 13:15:00,298.38,298.38,298.27,298.31,1812.0,292.332,292.332,292.2242,292.2634,1812.0
2024-06-05 13:20:00,298.24,298.31,298.09,298.31,1821.0,292.1948,292.2634,292.0479,292.2634,1821.0
2024-06-05 13:25:00,298.16,298.38,298.16,298.38,520.0,292.1165,292.332,292.1165,292.332,520.0
2024-06-05 13:30:00,298.37,298.42,298.29,298.42,649.0,292.3222,292.3712,292.2438,292.3712,649.0
2024-06-05 13:35:00,298.33,298.52,298.28,298.52,5056.0,292.283,292.4692,292.234,292.4692,5056.0
2024-06-05 13:40:00,298.47,298.47,298.39,298.4,882.0,292.4202,292.4202,292.3418,292.3516,882.0
2024-06-05 13:45:00,298.43,298.43,298.28,298.3,1400.0,292.381,292.381,292.234,292.2536,1400.0
2024-06-05 13:50:00,298.31,298.31,298.22,298.28,700.0,292.2634,292.2634,292.1753,292.234,700.0
2024-06-05 13:55:00,298.4,298.48,298.39,298.47,300.0,292.3516,292.43,292.3418,292.4202,300.0
2024-06-05 14:00:00,298.44,298.62,298.43,298.62,600.0,292.3908,292.5671,292.381,292.5671,600.0
2024-06-05 14:05:00,298.55,298.76,298.47,298.76,1133.0,292.4986,292.7043,292.4202,292.7043,1133.0
2024-06-05 14:10:00,298.71,298.77,298.69,298.76,500.0,292.6553,292.7141,292.6357,292.7043,500.0
2024-06-05 14:15:00,298.67,298.79,298.67,298.75,1424.0,292.6161,292.7337,292.6161,292.6945,1424.0
2024-06-05 14:20:00,298.66,298.66,298.3,298.37,2826.0,292.6063,292.6063,292.2536,292.3222,2826.0
2024-06-05 14:25:00,298.36,298.5,298.36,298.5,300.0,292.3124,292.4496,292.3124,292.4496,300.0
2024-06-05 14:30:00,298.49,298.69,298.31,298.62,925.0,292.4398,292.6357,292.2634,292.5671,925.0
2024-06-05 14:35:00,298.83,298.83,298.74,298.74,200.0,292.7729,292.7729,292.6847,292.6847,200.0
2024-06-05 14:40:00,298.7,298.84,298.67,298.84,2857.0,292.6455,292.7827,292.6161,292.7827,2857.0
2024-06-05 14:45:00,298.78,298.88,298.77,298.83,608.0,292.7239,292.8219,292.7141,292.7729,608.0
2024-06-05 14:50:00,298.77,298.81,298.76,298.8,601.0,292.7141,292.7533,292.7043,292.7435,601.0
2024-06-05 14:55:00,298.81,298.82,298.67,298.69,2931.0,292.7533,292.7631,292.6161,292.6357,2931.0
2024-06-05 15:00:00,298.69,298.82,298.68,298.82,1954.0,292.6357,292.7631,292.6259,292.7631,1954.0
2024-06-05 15:05:00,298.84,298.84,298.8,298.8,706.0,292.7827,292.7827,292.7435,292.7435,706.0
2024-06-05 15:10:00,298.84,299.07,298.75,299.05,5998.0,292.7827,293.008,292.6945,292.9884,5998.0
2024-06-05 15:15:00,299.1,299.27,299.1,299.21,2147.0,293.0374,293.204,293.0374,293.1452,2147.0
2024-06-05 15:20:00,299.15,299.32,299.13,299.32,1509.0,293.0864,293.253,293.0668,293.253,1509.0
2024-06-05 15:25:00,299.22,299.45,299.22,299.37,1979.0,293.155,293.3803,293.155,293.3019,1979.0
2024-06-05 15:30:00,299.31,299.33,299.06,299.06,3048.0,293.2432,293.2628,292.9982,292.9982,3048.0
2024-06-05 15:35:00,299.1,299.23,299.09,299.23,1315.0,293.0374,293.1648,293.0276,293.1648,1315.0
2024-06-05 15:40:00,299.21,299.27,299.07,299.07,3735.0,293.1452,293.204,293.008,293.008,3735.0
2024-06-05 15:45:00,299.13,299.15,298.86,299.05,8370.0,293.0668,293.0864,292.8023,292.9884,8370.0
2024-06-05 15:50:00,298.97,299.55,298.96,299.55,6752.0,292.9101,293.4783,292.9003,293.4783,6752.0
2024-06-05 15:55:00,299.48,299.65,299.23,299.49,20109.0,293.4097,293.5763,293.1648,293.4195,20109.0
2024-06-06 09:30:00,299.0,299.64,298.84,299.03,10024.0,292.9394,293.5665,292.7827,292.9688,10024.0
2024-06-06 09:35:00,298.91,299.37,298.91,299.21,926.0,292.8513,293.3019,292.8513,293.1452,926.0
2024-06-06 09:40:00,298.96,299.2,298.53,298.53,911.0,292.9003,293.1354,292.479,292.479,911.0
2024-06-06 09:45:00,298.81,299.22,298.8,299.08,1501.0,292.7533,293.155,292.7435,293.0178,1501.0
2024-06-06 09:50:00,299.05,299.52,298.96,299.52,800.0,292.9884,293.4489,292.9003,293.4489,800.0
2024-06-06 09:55:00,299.6,299.75,299.39,299.39,862.0,293.5273,293.6742,293.3215,293.3215,862.0
2024-06-06 10:00:00,299.51,299.82,299.51,299.68,3804.0,293.4391,293.7428,293.4391,293.6057,3804.0
2024-06-06 10:05:00,299.85,299.86,299.41,299.66,1600.0,293.7722,293.782,293.3411,293.5861,1600.0
2024-06-06 10:10:00,299.53,299.7,299.49,299.7,6351.0,293.4587,293.6253,293.4195,293.6253,6351.0
2024-06-06 10:15:00,299.81,299.83,299.58,299.83,779.0,293.733,293.7526,293.5077,293.7526,779.0
2024-06-06 10:20:00,299.88,300.3,299.79,300.03,8849.0,293.8016,294.2131,293.7134,293.9486,8849.0
2024-06-06 10:25:00,300.01,300.43,300.01,300.2,9538.0,293.929,294.3405,293.929,294.1151,9538.0
2024-06-06 10:30:00,300.22,300.31,300.02,300.1,7708.0,294.1347,294.2229,293.9388,294.0171,7708.0
2024-06-06 10:35:00,300.02,300.1,299.72,299.84,4519.0,293.9388,294.0171,293.6448,293.7624,4519.0
2024-06-06 10:40:00,299.81,299.93,299.72,299.72,2245.0,293.733,293.8506,293.6448,293.6448,2245.0
2024-06-06 10:45:00,299.72,299.84,299.66,299.84,1100.0,293.6448,293.7624,293.5861,293.7624,1100.0
2024-06-06 10:50:00,299.87,299.92,299.78,299.79,991.0,293.7918,293.8408,293.7036,293.7134,991.0
2024-06-06 10:55:00,299.73,299.76,299.42,299.44,8654.0,293.6546,293.684,293.3509,293.3705,8654.0
2024-06-06 11:00:00,299.44,299.47,299.3,299.45,1590.0,293.3705,293.3999,293.2334,293.3803,1590.0
2024-06-06 11:05:00,299.42,299.74,299.4,299.74,1508.0,293.3509,293.6644,293.3313,293.6644,1508.0
2024-06-06 11:10:00,299.84,299.84,299.66,299.75,838.0,293.7624,293.7624,293.5861,293.6742,838.0
2024-06-06 11:15:00,299.7,299.76,299.58,299.76,712.0,293.6253,293.684,293.5077,293.684,712.0
2024-06-06 11:20:00,299.81,300.05,299.62,299.66,1566.0,293.733,293.9682,293.5469,293.5861,1566.0
2024-06-06 11:25:00,299.62,299.7,299.6,299.6,500.0,293.5469,293.6253,293.5273,293.5273,500.0
2024-06-06 11:30:00,299.62,299.82,299.56,299.64,1001.0,293.5469,293.7428,293.4881,293.5665,1001.0
2024-06-06 11:35:00,299.63,299.78,299.5,299.71,1651.0,293.5567,293.7036,293.4293,293.6351,1651.0
2024-06-06 11:40:00,299.77,299.77,299.55,299.57,1063.0,293.6938,293.6938,293.4783,293.4979,1063.0
2024-06-06 11:45:00,299.64,299.71,299.64,299.71,404.0,293.5665,293.6351,293.5665,293.6351,404.0
2024-06-06 11:50:00,299.66,299.66,299.57,299.57,920.0,293.5861,293.5861,293.4979,293.4979,920.0
2024-06-06 11:55:00,299.6,299.69,299.52,299.6,1447.0,293.5273,293.6155,293.4489,293.5273,1447.0
2024-06-06 12:00:00,299.59,299.83,299.57,299.83,2800.0,293.5175,293.7526,293.4979,293.7526,2800.0
2024-06-06 12:05:00,299.8,299.8,299.4,299.44,3900.0,293.7232,293.7232,293.3313,293.3705,3900.0
2024-06-06 12:10:00,299.4,299.4,299.2,299.21,3745.0,293.3313,293.3313,293.1354,293.1452,3745.0
2024-06-06 12:15:00,299.17,299.4,299.14,299.37,700.0,293.106,293.3313,293.0766,293.3019,700.0
2024-06-06 12:20:00,299.25,299.39,299.24,299.35,1983.0,293.1844,293.3215,293.1746,293.2823,1983.0
2024-06-06 12:25:00,299.29,299.34,299.16,299.25,3066.0,293.2236,293.2726,293.0962,293.1844,3066.0
2024-06-06 12:30:00,299.23,299.28,299.21,299.28,300.0,293.1648,293.2138,293.1452,293.2138,300.0
2024-06-06 12:35:00,299.28,299.39,299.28,299.37,1320.0,293.2138,293.3215,293.2138,293.3019,1320.0
2024-06-06 12:40:00,299.32,299.93,299.32,299.9,5671.0,293.253,293.8506,293.253,293.8212,5671.0
2024-06-06 12:45:00,299.96,299.98,299.96,299.98,200.0,293.88,293.8996,293.88,293.8996,200.0
2024-06-06 12:50:00,299.92,300.14,299.92,300.09,3145.0,293.8408,294.0563,293.8408,294.0073,3145.0
2024-06-06 12:55:00,300.02,300.11,299.98,300.09,2825.0,293.9388,294.0269,293.8996,294.0073,2825.0
2024-06-06 13:00:00,300.03,300.11,299.95,300.09,106452.0,293.9486,294.0269,293.8702,294.0073,106452.0
2024-06-06 13:05:00,300.09,300.16,299.86,300.16,211728.0,294.0073,294.0759,293.782,294.0759,211728.0
2024-06-06 13:10:00,300.08,300.33,299.95,300.33,5920.0,293.9976,294.2425,293.8702,294.2425,5920.0
2024-06-06 13:15:00,300.28,300.28,300.04,300.09,3513.0,294.1935,294.1935,293.9584,294.0073,3513.0
2024-06-06 13:20:00,300.09,300.21,300.03,300.21,2845.0,294.0073,294.1249,293.9486,294.1249,2845.0
2024-06-06 13:25:00,300.15,300.29,300.14,300.25,1575.0,294.0661,294.2033,294.0563,294.1641,1575.0
2024-06-06 13:30:00,300.25,300.31,300.23,300.24,1343.0,294.1641,294.2229,294.1445,294.1543,1343.0
2024-06-06 13:35:00,300.26,300.28,300.23,300.24,1399.0,294.1739,294.1935,294.1445,294.1543,1399.0
2024-06-06 13:40:00,300.3,300.43,300.3,300.38,1500.0,294.2131,294.3405,294.2131,294.2915,1500.0
2024-06-06 13:45:00,300.38,300.43,300.34,300.37,2410.0,294.2915,294.3405,294.2523,294.2817,2410.0
2024-06-06 13:50:00,300.38,300.5,300.37,300.49,2643.0,294.2915,294.409,294.2817,294.3992,2643.0
2024-06-06 13:55:00,300.44,300.5,300.41,300.44,2082.0,294.3503,294.409,294.3209,294.3503,2082.0
2024-06-06 14:00:00,300.44,300.47,300.25,300.25,3536.0,294.3503,294.3796,294.1641,294.1641,3536.0
2024-06-06 14:05:00,300.24,300.24,299.55,299.57,2482.0,294.1543,294.1543,293.4783,293.4979,2482.0
2024-06-06 14:10:00,299.4,299.57,299.35,299.35,1632.0,293.3313,293.4979,293.2823,293.2823,1632.0
2024-06-06 14:15:00,299.39,299.52,299.2,299.21,1104.0,293.3215,293.4489,293.1354,293.1452,1104.0
2024-06-06 14:20:00,299.26,299.26,299.12,299.22,500.0,293.1942,293.1942,293.057,293.155,500.0
2024-06-06 14:25:00,299.33,299.33,299.22,299.22,1000.0,293.2628,293.2628,293.155,293.155,1000.0
2024-06-06 14:30:00,299.3,299.48,299.24,299.48,3502.0,293.2334,293.4097,293.1746,293.4097,3502.0
2024-06-06 14:35:00,299.38,299.65,299.38,299.48,5252.0,293.3117,293.5763,293.3117,293.4097,5252.0
2024-06-06 14:40:00,299.48,299.68,299.43,299.5,2806.0,293.4097,293.6057,293.3607,293.4293,2806.0
2024-06-06 14:45:00,299.54,299.67,299.43,299.57,3936.0,293.4685,293.5959,293.3607,293.4979,3936.0
2024-06-06 14:50:00,299.7,299.88,299.65,299.81,6258.0,293.6253,293.8016,293.5763,293.733,6258.0
2024-06-06 14:55:00,299.8,299.99,299.79,299.9,7207.0,293.7232,293.9094,293.7134,293.8212,7207.0
2024-06-06 15:00:00,299.9,299.9,299.76,299.76,2601.0,293.8212,293.8212,293.684,293.684,2601.0
2024-06-06 15:05:00,299.77,299.8,299.73,299.75,1240.0,293.6938,293.7232,293.6546,293.6742,1240.0
2024-06-06 15:10:00,299.84,299.93,299.77,299.78,4532.0,293.7624,293.8506,293.6938,293.7036,4532.0
2024-06-06 15:15:00,299.77,299.85,299.33,299.33,1795.0,293.6938,293.7722,293.2628,293.2628,1795.0
2024-06-06 15:20:00,299.42,299.48,299.36,299.4,2646.0,293.3509,293.4097,293.2921,293.3313,2646.0
2024-06-06 15:25:00,299.41,299.57,299.4,299.53,7919.0,293.3411,293.4979,293.3313,293.4587,7919.0
2024-06-06 15:30:00,299.53,299.53,299.36,299.41,1723.0,293.4587,293.4587,293.2921,293.3411,1723.0
2024-06-06 15:35:00,299.37,299.37,299.18,299.21,4093.0,293.3019,293.3019,293.1158,293.1452,4093.0
2024-06-06 15:40:00,299.32,299.42,299.08,299.25,9248.0,293.253,293.3509,293.0178,293.1844,9248.0
2024-06-06 15:45:00,299.3,299.34,298.84,298.84,7103.0,293.2334,293.2726,292.7827,292.7827,7103.0
2024-06-06 15:50:00,298.94,299.12,298.52,298.53,17472.0,292.8807,293.057,292.4692,292.479,17472.0
2024-06-06 15:55:00,298.5,298.6,298.1,298.36,44893.0,292.4496,292.5476,292.0577,292.3124,44893.0
2024-06-07 09:30:00,298.2,298.99,298.2,298.36,10345.0,292.1557,292.9296,292.1557,292.3124,10345.0
2024-06-07 09:35:00,298.53,298.53,297.87,298.44,1138.0,292.479,292.479,291.8323,292.3908,1138.0
2024-06-07 09:40:00,298.39,298.48,297.96,298.48,959.0,292.3418,292.43,291.9205,292.43,959.0
2024-06-07 09:45:00,298.52,298.54,298.23,298.23,500.0,292.4692,292.4888,292.185,292.185,500.0
2024-06-07 09:50:00,298.3,298.61,298.29,298.6,600.0,292.2536,292.5573,292.2438,292.5476,600.0
2024-06-07 09:55:00,298.67,298.8,298.6,298.8,1412.0,292.6161,292.7435,292.5476,292.7435,1412.0
2024-06-07 10:00:00,298.93,299.39,298.92,299.38,2146.0,292.8709,293.3215,292.8611,293.3117,2146.0
2024-06-07 10:05:00,299.61,299.61,299.32,299.51,2624.0,293.5371,293.5371,293.253,293.4391,2624.0
2024-06-07 10:10:00,299.81,299.83,299.56,299.7,1127.0,293.733,293.7526,293.4881,293.6253,1127.0
2024-06-07 10:15:00,299.57,299.93,299.57,299.59,1789.0,293.4979,293.8506,293.4979,293.5175,1789.0
2024-06-07 10:20:00,299.77,300.0,299.66,299.66,7593.0,293.6938,293.9192,293.5861,293.5861,7593.0
2024-06-07 10:25:00,299.67,299.83,299.55,299.55,1186.0,293.5959,293.7526,293.4783,293.4783,1186.0
2024-06-07 10:30:00,299.65,299.66,299.24,299.44,3255.0,293.5763,293.5861,293.1746,293.3705,3255.0
2024-06-07 10:35:00,299.68,299.99,299.6,299.97,1804.0,293.6057,293.9094,293.5273,293.8898,1804.0
2024-06-07 10:40:00,300.0,300.16,299.9,300.03,67466.0,293.9192,294.0759,293.8212,293.9486,67466.0
2024-06-07 10:45:00,300.09,300.15,299.89,299.89,8604.0,294.0073,294.0661,293.8114,293.8114,8604.0
2024-06-07 10:50:00,299.86,299.99,299.75,299.89,1917.0,293.782,293.9094,293.6742,293.8114,1917.0
2024-06-07 10:55:00,299.75,299.75,299.43,299.43,1979.0,293.6742,293.6742,293.3607,293.3607,1979.0
2024-06-07 11:00:00,299.42,299.43,299.19,299.19,2300.0,293.3509,293.3607,293.1256,293.1256,2300.0
2024-06-07 11:05:00,299.21,299.26,299.08,299.25,651.0,293.1452,293.1942,293.0178,293.1844,651.0
2024-06-07 11:10:00,299.16,299.44,299.11,299.21,2333.0,293.0962,293.3705,293.0472,293.1452,2333.0
2024-06-07 11:15:00,299.5,299.57,299.41,299.51,990.0,293.4293,293.4979,293.3411,293.4391,990.0
2024-06-07 11:20:00,299.49,299.57,299.18,299.18,5715.0,293.4195,293.4979,293.1158,293.1158,5715.0
2024-06-07 11:25:00,299.25,299.48,299.25,299.39,700.0,293.1844,293.4097,293.1844,293.3215,700.0
2024-06-07 11:30:00,299.52,299.65,299.45,299.47,3099.0,293.4489,293.5763,293.3803,293.3999,3099.0
2024-06-07 11:35:00,299.53,299.53,299.33,299.34,600.0,293.4587,293.4587,293.2628,293.2726,600.0
2024-06-07 11:40:00,299.37,299.38,299.28,299.29,1106.0,293.3019,293.3117,293.2138,293.2236,1106.0
2024-06-07 11:45:00,299.31,299.31,299.26,299.31,400.0,293.2432,293.2432,293.1942,293.2432,400.0
2024-06-07 11:50:00,299.24,299.24,298.9,298.97,2082.0,293.1746,293.1746,292.8415,292.9101,2082.0
2024-06-07 11:55:00,299.08,299.2,298.86,299.05,5095.0,293.0178,293.1354,292.8023,292.9884,5095.0
2024-06-07 12:00:00,299.07,299.15,299.05,299.07,3707.0,293.008,293.0864,292.9884,293.008,3707.0
2024-06-07 12:05:00,299.09,299.3,299.08,299.21,2570.0,293.0276,293.2334,293.0178,293.1452,2570.0
2024-06-07 12:10:00,299.24,299.39,299.22,299.38,2151.0,293.1746,293.3215,293.155,293.3117,2151.0
2024-06-07 12:15:00,299.44,299.44,299.23,299.25,4034.0,293.3705,293.3705,293.1648,293.1844,4034.0
2024-06-07 12:20:00,299.16,299.24,299.15,299.22,856.0,293.0962,293.1746,293.0864,293.155,856.0
2024-06-07 12:25:00,299.26,299.39,299.23,299.33,4942.0,293.1942,293.3215,293.1648,293.2628,4942.0
2024-06-07 12:30:00,299.32,299.38,299.32,299.37,2872.0,293.253,293.3117,293.253,293.3019,2872.0
2024-06-07 12:35:00,299.38,299.38,299.37,299.38,2340.0,293.3117,293.3117,293.3019,293.3117,2340.0
2024-06-07 12:40:00,299.38,299.39,299.2,299.32,2420.0,293.3117,293.3215,293.1354,293.253,2420.0
2024-06-07 12:45:00,299.35,299.35,299.13,299.13,2374.0,293.2823,293.2823,293.0668,293.0668,2374.0
2024-06-07 12:50:00,299.14,299.16,299.09,299.09,912.0,293.0766,293.0962,293.0276,293.0276,912.0
2024-06-07 12:55:00,299.1,299.22,299.1,299.16,1035.0,293.0374,293.155,293.0374,293.0962,1035.0
2024-06-07 13:00:00,299.1,299.16,298.98,299.0,3079.0,293.0374,293.0962,292.9198,292.9394,3079.0
2024-06-07 13:05:00,298.95,298.96,298.9,298.96,2025.0,292.8905,292.9003,292.8415,292.9003,2025.0
2024-06-07 13:10:00,298.97,299.36,298.96,299.3,3403.0,292.9101,293.2921,292.9003,293.2334,3403.0
2024-06-07 13:15:00,299.36,299.36,299.2,299.2,925.0,293.2921,293.2921,293.1354,293.1354,925.0
2024-06-07 13:20:00,299.19,299.32,299.12,299.28,3220.0,293.1256,293.253,293.057,293.2138,3220.0
2024-06-07 13:25:00,299.26,299.28,299.13,299.13,2072.0,293.1942,293.2138,293.0668,293.0668,2072.0
2024-06-07 13:30:00,299.18,299.23,298.9,299.0,4726.0,293.1158,293.1648,292.8415,292.9394,4726.0
2024-06-07 13:35:00,299.01,299.15,298.94,299.13,6734.0,292.9492,293.0864,292.8807,293.0668,6734.0
2024-06-07 13:40:00,299.14,299.19,299.14,299.15,429.0,293.0766,293.1256,293.0766,293.0864,429.0
2024-06-07 13:45:00,299.15,299.16,299.06,299.11,4050.0,293.0864,293.0962,292.9982,293.0472,4050.0
2024-06-07 13:50:00,299.2,299.42,299.2,299.4,1977.0,293.1354,293.3509,293.1354,293.3313,1977.0
2024-06-07 13:55:00,299.29,299.46,299.2,299.2,3903.0,293.2236,293.3901,293.1354,293.1354,3903.0
2024-06-07 14:00:00,299.14,299.14,298.78,298.87,9462.0,293.0766,293.0766,292.7239,292.8121,9462.0
2024-06-07 14:05:00,298.82,298.96,298.73,298.87,4396.0,292.7631,292.9003,292.6749,292.8121,4396.0
2024-06-07 14:10:00,298.93,299.01,298.93,298.94,632.0,292.8709,292.9492,292.8709,292.8807,632.0
2024-06-07 14:15:00,298.97,298.99,298.97,298.99,205.0,292.9101,292.9296,292.9101,292.9296,205.0
2024-06-07 14:20:00,299.09,299.11,299.04,299.04,804.0,293.0276,293.0472,292.9786,292.9786,804.0
2024-06-07 14:25:00,299.1,299.33,299.05,299.24,4150.0,293.0374,293.2628,292.9884,293.1746,4150.0
2024-06-07 14:30:00,299.25,299.31,299.22,299.23,2117.0,293.1844,293.2432,293.155,293.1648,2117.0
2024-06-07 14:35:00,299.28,299.46,299.28,299.46,616.0,293.2138,293.3901,293.2138,293.3901,616.0
2024-06-07 14:40:00,299.46,299.61,299.37,299.51,1667.0,293.3901,293.5371,293.3019,293.4391,1667.0
2024-06-07 14:45:00,299.39,299.54,299.39,299.4,1493.0,293.3215,293.4685,293.3215,293.3313,1493.0
2024-06-07 14:50:00,299.34,299.43,299.27,299.38,2963.0,293.2726,293.3607,293.204,293.3117,2963.0
2024-06-07 14:55:00,299.42,299.48,299.37,299.37,1724.0,293.3509,293.4097,293.3019,293.3019,1724.0
2024-06-07 15:00:00,299.37,299.57,299.23,299.48,4552.0,293.3019,293.4979,293.1648,293.4097,4552.0
2024-06-07 15:05:00,299.38,299.38,299.26,299.26,489.0,293.3117,293.3117,293.1942,293.1942,489.0
2024-06-07 15:10:00,299.23,299.28,298.92,298.94,2317.0,293.1648,293.2138,292.8611,292.8807,2317.0
2024-06-07 15:15:00,299.08,299.23,298.98,299.23,3301.0,293.0178,293.1648,292.9198,293.1648,3301.0
2024-06-07 15:20:00,299.09,299.22,299.09,299.22,1400.0,293.0276,293.155,293.0276,293.155,1400.0
2024-06-07 15:25:00,299.19,299.19,299.11,299.13,1018.0,293.1256,293.1256,293.0472,293.0668,1018.0
2024-06-07 15:30:00,299.09,299.32,299.06,299.25,4260.0,293.0276,293.253,292.9982,293.1844,4260.0
2024-06-07 15:35:00,299.24,299.24,298.91,298.98,5563.0,293.1746,293.1746,292.8513,292.9198,5563.0
2024-06-07 15:40:00,298.81,299.03,298.81,298.9,5870.0,292.7533,292.9688,292.7533,292.8415,5870.0
2024-06-07 15:45:00,298.91,299.1,298.8,298.91,8567.0,292.8513,293.0374,292.7435,292.8513,8567.0
2024-06-07 15:50:00,298.91,299.07,298.73,298.92,10254.0,292.8513,293.008,292.6749,292.8611,10254.0
2024-06-07 15:55:00,298.96,299.26,298.87,299.22,35900.0,292.9003,293.1942,292.8121,293.155,35900.0
2024-06-10 09:30:00,300.0,300.0,298.64,298.64,12327.0,293.9192,293.9192,292.5867,292.5867,12327.0
2024-06-10 09:35:00,299.16,299.49,298.61,298.92,11115.0,293.0962,293.4195,292.5573,292.8611,11115.0
2024-06-10 09:40:00,298.67,299.5,298.67,299.46,1900.0,292.6161,293.4293,292.6161,293.3901,1900.0
2024-06-10 09:45:00,299.44,299.73,299.26,299.31,1831.0,293.3705,293.6546,293.1942,293.2432,1831.0
2024-06-10 09:50:00,299.5,299.71,299.02,299.02,4217.0,293.4293,293.6351,292.959,292.959,4217.0
2024-06-10 09:55:00,299.3,299.67,299.1,299.43,25805.0,293.2334,293.5959,293.0374,293.3607,25805.0
2024-06-10 10:00:00,299.32,299.42,299.0,299.18,6933.0,293.253,293.3509,292.9394,293.1158,6933.0
2024-06-10 10:05:00,299.26,299.47,298.68,298.68,1251.0,293.1942,293.3999,292.6259,292.6259,1251.0
2024-06-10 10:10:00,298.44,298.47,298.14,298.15,600.0,292.3908,292.4202,292.0969,292.1067,600.0
2024-06-10 10:15:00,298.15,298.33,297.77,297.77,2971.0,292.1067,292.283,291.7344,291.7344,2971.0
2024-06-10 10:20:00,297.63,297.74,296.54,296.86,3135.0,291.5972,291.705,290.5293,290.8428,3135.0
2024-06-10 10:25:00,297.0,297.17,296.75,297.17,662.0,290.98,291.1465,290.735,291.1465,662.0
2024-06-10 10:30:00,296.74,297.04,296.58,296.75,2044.0,290.7253,291.0192,290.5685,290.735,2044.0
2024-06-10 10:35:00,296.75,296.78,296.31,296.62,7023.0,290.735,290.7644,290.304,290.6077,7023.0
2024-06-10 10:40:00,296.73,296.95,296.72,296.94,1729.0,290.7155,290.931,290.7057,290.9212,1729.0
2024-06-10 10:45:00,296.83,297.08,296.83,296.99,1076.0,290.8134,291.0584,290.8134,290.9702,1076.0
2024-06-10 10:50:00,296.84,296.96,296.46,296.46,3785.0,290.8232,290.9408,290.4509,290.4509,3785.0
2024-06-10 10:55:00,296.38,296.5,296.0,296.01,3836.0,290.3725,290.4901,290.0003,290.01,3836.0
2024-06-10 11:00:00,296.1,296.21,295.97,296.09,1700.0,290.0982,290.206,289.9709,290.0884,1700.0
2024-06-10 11:05:00,296.18,296.34,296.18,296.21,900.0,290.1766,290.3334,290.1766,290.206,900.0
2024-06-10 11:10:00,296.41,296.42,296.01,296.1,3837.0,290.4019,290.4117,290.01,290.0982,3837.0
2024-06-10 11:15:00,295.96,296.47,295.96,296.34,4049.0,289.9611,290.4607,289.9611,290.3334,4049.0
2024-06-10 11:20:00,296.3,296.45,296.25,296.33,1132.0,290.2942,290.4411,290.2452,290.3236,1132.0
2024-06-10 11:25:00,296.39,296.63,296.34,296.34,605.0,290.3823,290.6175,290.3334,290.3334,605.0
2024-06-10 11:30:00,296.53,296.7,296.28,296.37,1300.0,290.5195,290.6861,290.2746,290.3628,1300.0
2024-06-10 11:35:00,296.36,296.43,295.94,296.06,7363.0,290.353,290.4215,289.9415,290.059,7363.0
2024-06-10 11:40:00,296.0,296.2,295.9,296.17,1225.0,290.0003,290.1962,289.9023,290.1668,1225.0
2024-06-10 11:45:00,296.2,296.21,295.84,295.99,3377.0,290.1962,290.206,289.8435,289.9905,3377.0
2024-06-10 11:50:00,295.92,295.92,295.82,295.92,809.0,289.9219,289.9219,289.8239,289.9219,809.0
2024-06-10 11:55:00,295.92,295.97,295.75,295.84,2457.0,289.9219,289.9709,289.7553,289.8435,2457.0
2024-06-10 12:00:00,295.96,296.01,295.86,295.94,700.0,289.9611,290.01,289.8631,289.9415,700.0
2024-06-10 12:05:00,295.93,296.02,295.83,295.94,2382.0,289.9317,290.0198,289.8337,289.9415,2382.0
2024-06-10 12:10:00,295.87,296.23,295.82,296.09,3588.0,289.8729,290.2256,289.8239,290.0884,3588.0
2024-06-10 12:15:00,296.25,296.25,295.9,295.95,917.0,290.2452,290.2452,289.9023,289.9513,917.0
2024-06-10 12:20:00,295.9,296.06,295.86,295.88,2678.0,289.9023,290.059,289.8631,289.8827,2678.0
2024-06-10 12:25:00,295.96,296.07,295.95,296.06,1400.0,289.9611,290.0688,289.9513,290.059,1400.0
2024-06-10 12:30:00,296.01,296.07,295.88,295.93,2052.0,290.01,290.0688,289.8827,289.9317,2052.0
2024-06-10 12:35:00,295.81,295.85,295.8,295.8,300.0,289.8141,289.8533,289.8043,289.8043,300.0
2024-06-10 12:40:00,295.81,295.91,295.55,295.55,2369.0,289.8141,289.9121,289.5594,289.5594,2369.0
2024-06-10 12:45:00,295.56,295.63,295.5,295.51,1200.0,289.5692,289.6378,289.5104,289.5202,1200.0
2024-06-10 12:50:00,295.53,295.77,295.53,295.74,1640.0,289.5398,289.7749,289.5398,289.7455,1640.0
2024-06-10 12:55:00,295.92,295.92,295.7,295.74,821.0,289.9219,289.9219,289.7063,289.7455,821.0
2024-06-10 13:00:00,295.74,295.92,295.74,295.92,1139.0,289.7455,289.9219,289.7455,289.9219,1139.0
2024-06-10 13:05:00,295.78,295.78,295.29,295.45,2181.0,289.7847,289.7847,289.3046,289.4614,2181.0
2024-06-10 13:10:00,295.44,295.44,295.22,295.32,1801.0,289.4516,289.4516,289.2361,289.334,1801.0
2024-06-10 13:15:00,295.32,295.4,295.07,295.11,1303.0,289.334,289.4124,289.0891,289.1283,1303.0
2024-06-10 13:20:00,295.22,295.39,294.85,294.86,8863.0,289.2361,289.4026,288.8736,288.8834,8863.0
2024-06-10 13:25:00,295.0,295.01,294.29,294.3,21704.0,289.0205,289.0303,288.3249,288.3347,21704.0
2024-06-10 13:30:00,294.41,294.62,294.27,294.51,14368.0,288.4425,288.6482,288.3053,288.5405,14368.0
2024-06-10 13:35:00,294.41,294.59,294.26,294.4,5568.0,288.4425,288.6188,288.2955,288.4327,5568.0
2024-06-10 13:40:00,294.53,295.09,294.31,295.09,11764.0,288.56,289.1087,288.3445,289.1087,11764.0
2024-06-10 13:45:00,295.13,295.13,294.91,295.11,1450.0,289.1479,289.1479,288.9323,289.1283,1450.0
2024-06-10 13:50:00,295.1,295.1,294.75,295.0,3958.0,289.1185,289.1185,288.7756,289.0205,3958.0
2024-06-10 13:55:00,294.92,295.01,294.7,294.79,2589.0,288.9421,289.0303,288.7266,288.8148,2589.0
2024-06-10 14:00:00,294.68,294.9,294.59,294.78,11266.0,288.707,288.9225,288.6188,288.805,11266.0
2024-06-10 14:05:00,294.83,294.97,294.76,294.79,2743.0,288.854,288.9911,288.7854,288.8148,2743.0
2024-06-10 14:10:00,294.79,294.91,294.77,294.77,710.0,288.8148,288.9323,288.7952,288.7952,710.0
2024-06-10 14:15:00,294.84,294.9,294.76,294.79,6175.0,288.8638,288.9225,288.7854,288.8148,6175.0
2024-06-10 14:20:00,294.85,295.01,294.71,294.71,12598.0,288.8736,289.0303,288.7364,288.7364,12598.0
2024-06-10 14:25:00,294.79,295.02,294.6,294.73,13075.0,288.8148,289.0401,288.6286,288.756,13075.0
2024-06-10 14:30:00,294.74,295.04,294.73,294.86,6139.0,288.7658,289.0597,288.756,288.8834,6139.0
2024-06-10 14:35:00,294.85,294.93,294.7,294.7,2433.0,288.8736,288.9519,288.7266,288.7266,2433.0
2024-06-10 14:40:00,294.7,294.72,294.39,294.56,4828.0,288.7266,288.7462,288.4229,288.5894,4828.0
2024-06-10 14:45:00,294.46,294.53,294.34,294.34,3718.0,288.4915,288.56,288.3739,288.3739,3718.0
2024-06-10 14:50:00,294.4,294.55,294.4,294.5,1822.0,288.4327,288.5796,288.4327,288.5307,1822.0
2024-06-10 14:55:00,294.58,294.75,294.5,294.75,3813.0,288.609,288.7756,288.5307,288.7756,3813.0
2024-06-10 15:00:00,294.78,294.99,294.53,294.71,7209.0,288.805,289.0107,288.56,288.7364,7209.0
2024-06-10 15:05:00,294.63,294.75,294.53,294.65,6800.0,288.658,288.7756,288.56,288.6776,6800.0
2024-06-10 15:10:00,294.65,294.7,294.56,294.7,1753.0,288.6776,288.7266,288.5894,288.7266,1753.0
2024-06-10 15:15:00,294.67,294.68,294.19,294.25,4569.0,288.6972,288.707,288.2269,288.2857,4569.0
2024-06-10 15:20:00,294.38,294.62,294.38,294.6,2386.0,288.4131,288.6482,288.4131,288.6286,2386.0
2024-06-10 15:25:00,294.52,294.72,294.52,294.56,1845.0,288.5502,288.7462,288.5502,288.5894,1845.0
2024-06-10 15:30:00,294.61,294.61,294.32,294.32,3767.0,288.6384,288.6384,288.3543,288.3543,3767.0
2024-06-10 15:35:00,294.37,294.37,294.21,294.22,7270.0,288.4033,288.4033,288.2465,288.2563,7270.0
2024-06-10 15:40:00,294.28,294.44,294.01,294.01,7487.0,288.3151,288.4719,288.0506,288.0506,7487.0
2024-06-10 15:45:00,294.0,294.2,293.86,294.19,10088.0,288.0408,288.2367,287.9036,288.2269,10088.0
2024-06-10 15:50:00,294.09,294.67,294.09,294.58,14788.0,288.129,288.6972,288.129,288.609,14788.0
2024-06-10 15:55:00,294.55,294.74,294.23,294.63,35591.0,288.5796,288.7658,288.2661,288.658,35591.0
2024-06-11 09:30:00,293.6,293.66,292.3,292.38,11377.0,287.6489,287.7077,286.3752,286.4536,11377.0
2024-06-11 09:35:00,292.23,292.75,292.01,292.5,3434.0,286.3067,286.8161,286.0911,286.5712,3434.0
2024-06-11 09:40:00,292.5,292.59,291.61,291.97,5993.0,286.5712,286.6594,285.6992,286.0519,5993.0
2024-06-11 09:45:00,291.85,291.98,291.58,291.73,2743.0,285.9344,286.0617,285.6698,285.8168,2743.0
2024-06-11 09:50:00,291.54,291.73,291.13,291.38,15507.0,285.6307,285.8168,285.229,285.4739,15507.0
2024-06-11 09:55:00,291.43,291.88,291.35,291.88,17802.0,285.5229,285.9638,285.4445,285.9638,17802.0
2024-06-11 10:00:00,292.0,292.24,291.88,292.17,1435.0,286.0813,286.3165,285.9638,286.2479,1435.0
2024-06-11 10:05:00,292.4,293.45,292.4,293.25,1819.0,286.4732,287.5019,286.4732,287.306,1819.0
2024-06-11 10:10:00,292.97,292.98,292.46,292.55,2410.0,287.0317,287.0415,286.532,286.6202,2410.0
2024-06-11 10:15:00,292.61,293.21,292.58,292.85,4516.0,286.679,287.2668,286.6496,286.9141,4516.0
2024-06-11 10:20:00,292.61,292.84,292.43,292.43,1687.0,286.679,286.9043,286.5026,286.5026,1687.0
2024-06-11 10:25:00,292.65,292.66,292.43,292.48,2333.0,286.7182,286.728,286.5026,286.5516,2333.0
2024-06-11 10:30:00,292.47,292.65,292.21,292.34,15386.0,286.5418,286.7182,286.2871,286.4144,15386.0
2024-06-11 10:35:00,292.34,292.34,291.91,292.17,16654.0,286.4144,286.4144,285.9932,286.2479,16654.0
2024-06-11 10:40:00,292.13,292.89,292.12,292.71,81787.0,286.2087,286.9533,286.1989,286.7769,81787.0
2024-06-11 10:45:00,292.85,293.63,292.77,293.22,4779.0,286.9141,287.6783,286.8357,287.2766,4779.0
2024-06-11 10:50:00,292.96,293.34,292.78,293.05,2606.0,287.0219,287.3942,286.8455,287.11,2606.0
2024-06-11 10:55:00,293.03,293.13,292.94,293.13,750.0,287.0905,287.1884,287.0023,287.1884,750.0
2024-06-11 11:00:00,293.21,293.21,292.96,293.16,1488.0,287.2668,287.2668,287.0219,287.2178,1488.0
2024-06-11 11:05:00,293.05,293.36,293.05,293.05,3385.0,287.11,287.4138,287.11,287.11,3385.0
2024-06-11 11:10:00,293.04,293.1,292.88,293.1,1336.0,287.1002,287.159,286.9435,287.159,1336.0
2024-06-11 11:15:00,293.01,293.05,293.01,293.03,977.0,287.0709,287.11,287.0709,287.0905,977.0
2024-06-11 11:20:00,292.94,293.0,292.85,292.85,2907.0,287.0023,287.0611,286.9141,286.9141,2907.0
2024-06-11 11:25:00,292.92,292.93,292.71,292.71,1911.0,286.9827,286.9925,286.7769,286.7769,1911.0
2024-06-11 11:30:00,292.82,293.08,292.82,293.08,11184.0,286.8847,287.1394,286.8847,287.1394,11184.0
2024-06-11 11:35:00,293.05,293.05,292.87,292.87,823.0,287.11,287.11,286.9337,286.9337,823.0
2024-06-11 11:40:00,292.88,292.89,292.55,292.6,2486.0,286.9435,286.9533,286.6202,286.6692,2486.0
2024-06-11 11:45:00,292.75,292.93,292.65,292.79,1600.0,286.8161,286.9925,286.7182,286.8553,1600.0
2024-06-11 11:50:00,292.66,292.69,292.39,292.43,8404.0,286.728,286.7573,286.4634,286.5026,8404.0
2024-06-11 11:55:00,292.34,292.56,292.28,292.5,25913.0,286.4144,286.63,286.3557,286.5712,25913.0
2024-06-11 12:00:00,292.35,292.44,292.18,292.18,18841.0,286.4242,286.5124,286.2577,286.2577,18841.0
2024-06-11 12:05:00,292.14,292.3,292.08,292.11,3365.0,286.2185,286.3752,286.1597,286.1891,3365.0
2024-06-11 12:10:00,292.05,292.07,291.92,292.07,2046.0,286.1303,286.1499,286.0029,286.1499,2046.0
2024-06-11 12:15:00,291.96,291.98,291.91,291.92,1408.0,286.0421,286.0617,285.9932,286.0029,1408.0
2024-06-11 12:20:00,291.86,291.97,291.79,291.79,1280.0,285.9442,286.0519,285.8756,285.8756,1280.0
2024-06-11 12:25:00,291.93,291.93,291.61,291.67,5731.0,286.0127,286.0127,285.6992,285.758,5731.0
2024-06-11 12:30:00,291.66,291.68,291.63,291.64,1000.0,285.7482,285.7678,285.7188,285.7286,1000.0
2024-06-11 12:35:00,291.66,292.05,291.66,292.05,5927.0,285.7482,286.1303,285.7482,286.1303,5927.0
2024-06-11 12:40:00,292.02,292.09,291.96,292.09,1697.0,286.1009,286.1695,286.0421,286.1695,1697.0
2024-06-11 12:45:00,292.12,292.14,291.9,291.9,1379.0,286.1989,286.2185,285.9834,285.9834,1379.0
2024-06-11 12:50:00,291.93,292.03,291.74,291.74,2140.0,286.0127,286.1107,285.8266,285.8266,2140.0
2024-06-11 12:55:00,291.74,291.88,291.72,291.75,900.0,285.8266,285.9638,285.807,285.8364,900.0
2024-06-11 13:00:00,291.75,291.78,291.65,291.68,2884.0,285.8364,285.8658,285.7384,285.7678,2884.0
2024-06-11 13:05:00,291.69,291.8,291.47,291.6,9425.0,285.7776,285.8854,285.5621,285.6894,9425.0
2024-06-11 13:10:00,291.61,291.8,291.55,291.62,25455.0,285.6992,285.8854,285.6404,285.709,25455.0
2024-06-11 13:15:00,291.61,291.82,291.54,291.57,2282.0,285.6992,285.905,285.6307,285.66,2282.0
2024-06-11 13:20:00,291.68,292.0,291.67,291.69,6238.0,285.7678,286.0813,285.758,285.7776,6238.0
2024-06-11 13:25:00,291.7,292.13,291.7,292.13,5096.0,285.7874,286.2087,285.7874,286.2087,5096.0
2024-06-11 13:30:00,292.0,292.07,292.0,292.0,1052.0,286.0813,286.1499,286.0813,286.0813,1052.0
2024-06-11 13:35:00,292.04,292.25,292.04,292.24,4116.0,286.1205,286.3263,286.1205,286.3165,4116.0
2024-06-11 13:40:00,292.25,292.33,292.19,292.26,2436.0,286.3263,286.4046,286.2675,286.3361,2436.0
2024-06-11 13:45:00,292.26,292.31,292.17,292.31,4215.0,286.3361,286.385,286.2479,286.385,4215.0
2024-06-11 13:50:00,292.31,292.6,292.31,292.47,6676.0,286.385,286.6692,286.385,286.5418,6676.0
2024-06-11 13:55:00,292.51,292.64,292.41,292.44,2525.0,286.581,286.7084,286.483,286.5124,2525.0
2024-06-11 14:00:00,292.55,292.57,292.45,292.57,1263.0,286.6202,286.6398,286.5222,286.6398,1263.0
2024-06-11 14:05:00,292.49,292.52,292.3,292.4,3263.0,286.5614,286.5908,286.3752,286.4732,3263.0
2024-06-11 14:10:00,292.4,292.49,292.3,292.4,3754.0,286.4732,286.5614,286.3752,286.4732,3754.0
2024-06-11 14:15:00,292.38,292.41,292.27,292.27,5702.0,286.4536,286.483,286.3459,286.3459,5702.0
2024-06-11 14:20:00,292.32,292.37,292.32,292.36,1600.0,286.3948,286.4438,286.3948,286.434,1600.0
2024-06-11 14:25:00,292.34,292.55,292.33,292.49,4415.0,286.4144,286.6202,286.4046,286.5614,4415.0
2024-06-11 14:30:00,292.54,292.73,292.44,292.46,6485.0,286.6104,286.7965,286.5124,286.532,6485.0
2024-06-11 14:35:00,292.46,292.66,292.4,292.66,3975.0,286.532,286.728,286.4732,286.728,3975.0
2024-06-11 14:40:00,292.47,292.65,292.43,292.44,5743.0,286.5418,286.7182,286.5026,286.5124,5743.0
2024-06-11 14:45:00,292.41,292.57,292.41,292.5,4487.0,286.483,286.6398,286.483,286.5712,4487.0
2024-06-11 14:50:00,292.56,292.69,292.47,292.56,2122.0,286.63,286.7573,286.5418,286.63,2122.0
2024-06-11 14:55:00,292.48,292.61,292.46,292.52,4336.0,286.5516,286.679,286.532,286.5908,4336.0
2024-06-11 15:00:00,292.48,292.57,292.38,292.43,7179.0,286.5516,286.6398,286.4536,286.5026,7179.0
2024-06-11 15:05:00,292.48,292.73,292.48,292.71,1745.0,286.5516,286.7965,286.5516,286.7769,1745.0
2024-06-11 15:10:00,292.6,292.6,292.36,292.44,2320.0,286.6692,286.6692,286.434,286.5124,2320.0
2024-06-11 15:15:00,292.39,292.45,292.36,292.37,1927.0,286.4634,286.5222,286.434,286.4438,1927.0
2024-06-11 15:20:00,292.41,292.41,292.15,292.3,6176.0,286.483,286.483,286.2283,286.3752,6176.0
2024-06-11 15:25:00,292.36,292.59,292.34,292.48,3843.0,286.434,286.6594,286.4144,286.5516,3843.0
2024-06-11 15:30:00,292.49,292.67,292.31,292.5,6073.0,286.5614,286.7377,286.385,286.5712,6073.0
2024-06-11 15:35:00,292.5,292.6,292.37,292.42,10164.0,286.5712,286.6692,286.4438,286.4928,10164.0
2024-06-11 15:40:00,292.45,292.87,292.38,292.6,8605.0,286.5222,286.9337,286.4536,286.6692,8605.0
2024-06-11 15:45:00,292.62,292.75,292.35,292.35,8682.0,286.6888,286.8161,286.4242,286.4242,8682.0
2024-06-11 15:50:00,292.36,292.77,292.24,292.71,9657.0,286.434,286.8357,286.3165,286.7769,9657.0
2024-06-11 15:55:00,292.7,292.87,292.41,292.87,39589.0,286.7671,286.9337,286.483,286.9337,39589.0
2024-06-12 09:30:00,292.99,294.22,292.2,292.69,61376.0,287.0513,288.2563,286.2773,286.7573,61376.0
2024-06-12 09:35:00,292.49,293.52,292.48,293.27,4192.0,286.5614,287.5705,286.5516,287.3256,4192.0
2024-06-12 09:40:00,293.3,294.02,293.26,293.93,4396.0,287.355,288.0604,287.3158,287.9722,4396.0
2024-06-12 09:45:00,294.09,294.68,293.92,294.68,9497.0,288.129,288.707,287.9624,288.707,9497.0
2024-06-12 09:50:00,294.5,294.65,294.29,294.53,5601.0,288.5307,288.6776,288.3249,288.56,5601.0
2024-06-12 09:55:00,294.54,294.58,293.97,294.12,7383.0,288.5698,288.609,288.0114,288.1584,7383.0
2024-06-12 10:00:00,294.0,294.49,293.9,294.48,4478.0,288.0408,288.5209,287.9428,288.5111,4478.0
2024-06-12 10:05:00,294.55,294.65,293.99,294.0,6810.0,288.5796,288.6776,288.031,288.0408,6810.0
2024-06-12 10:10:00,294.0,294.15,293.84,294.04,12982.0,288.0408,288.1877,287.884,288.08,12982.0
2024-06-12 10:15:00,294.14,294.95,294.04,294.79,18543.0,288.178,288.9715,288.08,288.8148,18543.0
2024-06-12 10:20:00,294.8,294.8,294.53,294.56,4183.0,288.8246,288.8246,288.56,288.5894,4183.0
2024-06-12 10:25:00,294.74,295.05,294.73,294.99,3409.0,288.7658,289.0695,288.756,289.0107,3409.0
2024-06-12 10:30:00,294.99,294.99,294.69,294.96,2185.0,289.0107,289.0107,288.7168,288.9813,2185.0
2024-06-12 10:35:00,294.9,294.9,294.49,294.81,3810.0,288.9225,288.9225,288.5209,288.8344,3810.0
2024-06-12 10:40:00,294.78,294.87,294.32,294.32,3346.0,288.805,288.8932,288.3543,288.3543,3346.0
2024-06-12 10:45:00,294.32,294.33,294.12,294.32,2079.0,288.3543,288.3641,288.1584,288.3543,2079.0
2024-06-12 10:50:00,294.35,294.78,294.29,294.66,3071.0,288.3837,288.805,288.3249,288.6874,3071.0
2024-06-12 10:55:00,294.57,294.58,294.16,294.37,4797.0,288.5992,288.609,288.1975,288.4033,4797.0
2024-06-12 11:00:00,294.28,294.29,294.28,294.29,1252.0,288.3151,288.3249,288.3151,288.3249,1252.0
2024-06-12 11:05:00,294.29,294.63,294.28,294.3,2696.0,288.3249,288.658,288.3151,288.3347,2696.0
2024-06-12 11:10:00,294.35,294.35,294.06,294.28,2921.0,288.3837,288.3837,288.0996,288.3151,2921.0
2024-06-12 11:15:00,294.18,294.29,294.07,294.18,3345.0,288.2171,288.3249,288.1094,288.2171,3345.0
2024-06-12 11:20:00,294.16,294.51,294.16,294.46,2714.0,288.1975,288.5405,288.1975,288.4915,2714.0
2024-06-12 11:25:00,294.51,294.75,294.34,294.75,3250.0,288.5405,288.7756,288.3739,288.7756,3250.0
2024-06-12 11:30:00,294.74,294.74,294.33,294.33,4156.0,288.7658,288.7658,288.3641,288.3641,4156.0
2024-06-12 11:35:00,294.36,294.49,294.29,294.46,2328.0,288.3935,288.5209,288.3249,288.4915,2328.0
2024-06-12 11:40:00,294.46,294.65,294.38,294.42,3539.0,288.4915,288.6776,288.4131,288.4523,3539.0
2024-06-12 11:45:00,294.34,294.34,294.1,294.16,4225.0,288.3739,288.3739,288.1388,288.1975,4225.0
2024-06-12 11:50:00,294.16,294.55,294.09,294.45,3127.0,288.1975,288.5796,288.129,288.4817,3127.0
2024-06-12 11:55:00,294.62,294.62,294.49,294.53,1526.0,288.6482,288.6482,288.5209,288.56,1526.0
2024-06-12 12:00:00,294.6,294.63,294.36,294.42,6292.0,288.6286,288.658,288.3935,288.4523,6292.0
2024-06-12 12:05:00,294.44,294.59,294.34,294.35,2847.0,288.4719,288.6188,288.3739,288.3837,2847.0
2024-06-12 12:10:00,294.39,295.05,294.35,294.98,9254.0,288.4229,289.0695,288.3837,289.0009,9254.0
2024-06-12 12:15:00,294.9,295.2,294.88,294.98,10253.0,288.9225,289.2165,288.903,289.0009,10253.0
2024-06-12 12:20:00,294.96,295.0,294.87,294.9,2603.0,288.9813,289.0205,288.8932,288.9225,2603.0
2024-06-12 12:25:00,294.8,294.8,294.73,294.8,971.0,288.8246,288.8246,288.756,288.8246,971.0
2024-06-12 12:30:00,294.75,294.82,294.38,294.56,2500.0,288.7756,288.8442,288.4131,288.5894,2500.0
2024-06-12 12:35:00,294.59,294.75,294.44,294.75,2000.0,288.6188,288.7756,288.4719,288.7756,2000.0
2024-06-12 12:40:00,294.67,294.88,294.58,294.88,5116.0,288.6972,288.903,288.609,288.903,5116.0
2024-06-12 12:45:00,294.91,294.91,294.66,294.74,3890.0,288.9323,288.9323,288.6874,288.7658,3890.0
2024-06-12 12:50:00,294.66,294.73,294.57,294.64,3763.0,288.6874,288.756,288.5992,288.6678,3763.0
2024-06-12 12:55:00,294.68,294.68,294.59,294.6,1400.0,288.707,288.707,288.6188,288.6286,1400.0
2024-06-12 13:00:00,294.66,294.73,294.62,294.66,1917.0,288.6874,288.756,288.6482,288.6874,1917.0
2024-06-12 13:05:00,294.68,294.74,294.57,294.6,3357.0,288.707,288.7658,288.5992,288.6286,3357.0
2024-06-12 13:10:00,294.65,294.74,294.57,294.66,6716.0,288.6776,288.7658,288.5992,288.6874,6716.0
2024-06-12 13:15:00,294.71,294.89,294.69,294.8,2512.0,288.7364,288.9127,288.7168,288.8246,2512.0
2024-06-12 13:20:00,294.92,295.14,294.87,294.88,1363.0,288.9421,289.1577,288.8932,288.903,1363.0
2024-06-12 13:25:00,295.01,295.13,294.87,294.93,3911.0,289.0303,289.1479,288.8932,288.9519,3911.0
2024-06-12 13:30:00,294.83,294.83,294.58,294.75,5675.0,288.854,288.854,288.609,288.7756,5675.0
2024-06-12 13:35:00,294.75,295.07,294.75,294.86,6845.0,288.7756,289.0891,288.7756,288.8834,6845.0
2024-06-12 13:40:00,294.87,294.87,294.57,294.57,4190.0,288.8932,288.8932,288.5992,288.5992,4190.0
2024-06-12 13:45:00,294.56,294.76,294.55,294.75,1838.0,288.5894,288.7854,288.5796,288.7756,1838.0
2024-06-12 13:50:00,294.78,294.89,294.65,294.67,1735.0,288.805,288.9127,288.6776,288.6972,1735.0
2024-06-12 13:55:00,294.73,294.88,294.7,294.88,5608.0,288.756,288.903,288.7266,288.903,5608.0
2024-06-12 14:00:00,294.74,294.78,293.74,294.08,7366.0,288.7658,288.805,287.7861,288.1192,7366.0
2024-06-12 14:05:00,294.22,294.51,294.1,294.51,1800.0,288.2563,288.5405,288.1388,288.5405,1800.0
2024-06-12 14:10:00,294.6,294.78,294.43,294.78,3368.0,288.6286,288.805,288.4621,288.805,3368.0
2024-06-12 14:15:00,294.56,294.86,294.52,294.82,5190.0,288.5894,288.8834,288.5502,288.8442,5190.0
2024-06-12 14:20:00,294.82,294.82,294.6,294.63,1848.0,288.8442,288.8442,288.6286,288.658,1848.0
2024-06-12 14:25:00,294.73,294.78,294.58,294.71,964.0,288.756,288.805,288.609,288.7364,964.0
2024-06-12 14:30:00,294.79,294.91,294.61,294.69,2971.0,288.8148,288.9323,288.6384,288.7168,2971.0
2024-06-12 14:35:00,294.56,294.68,294.22,294.68,1503.0,288.5894,288.707,288.2563,288.707,1503.0
2024-06-12 14:40:00,294.52,294.57,294.14,294.24,3937.0,288.5502,288.5992,288.178,288.2759,3937.0
2024-06-12 14:45:00,294.23,294.25,294.19,294.25,471.0,288.2661,288.2857,288.2269,288.2857,471.0
2024-06-12 14:50:00,294.28,294.33,294.14,294.33,2132.0,288.3151,288.3641,288.178,288.3641,2132.0
2024-06-12 14:55:00,294.29,294.69,294.29,294.53,7964.0,288.3249,288.7168,288.3249,288.56,7964.0
2024-06-12 15:00:00,294.57,294.8,294.57,294.59,900.0,288.5992,288.8246,288.5992,288.6188,900.0
2024-06-12 15:05:00,294.58,294.98,294.58,294.9,2394.0,288.609,289.0009,288.609,288.9225,2394.0
2024-06-12 15:10:00,295.01,295.08,294.72,294.78,2628.0,289.0303,289.0989,288.7462,288.805,2628.0
2024-06-12 15:15:00,294.88,295.02,294.75,294.99,1021.0,288.903,289.0401,288.7756,289.0107,1021.0
2024-06-12 15:20:00,294.92,294.98,294.52,294.52,3546.0,288.9421,289.0009,288.5502,288.5502,3546.0
2024-06-12 15:25:00,294.59,294.59,294.25,294.38,2337.0,288.6188,288.6188,288.2857,288.4131,2337.0
2024-06-12 15:30:00,294.32,294.56,294.15,294.4,3730.0,288.3543,288.5894,288.1877,288.4327,3730.0
2024-06-12 15:35:00,294.31,294.63,294.31,294.48,6912.0,288.3445,288.658,288.3445,288.5111,6912.0
2024-06-12 15:40:00,294.43,294.66,294.38,294.43,5944.0,288.4621,288.6874,288.4131,288.4621,5944.0
2024-06-12 15:45:00,294.51,294.98,294.41,294.82,6610.0,288.5405,289.0009,288.4425,288.8442,6610.0
2024-06-12 15:50:00,294.75,295.0,294.61,294.9,9395.0,288.7756,289.0205,288.6384,288.9225,9395.0
2024-06-12 15:55:00,294.9,294.9,294.22,294.34,51392.0,288.9225,288.9225,288.2563,288.3739,51392.0
2024-06-13 09:30:00,293.68,294.57,293.14,293.14,15276.0,287.7273,288.5992,287.1982,287.1982,15276.0
2024-06-13 09:35:00,293.5,293.67,293.0,293.0,1348.0,287.5509,287.7175,287.0611,287.0611,1348.0
2024-06-13 09:40:00,293.03,293.03,292.75,292.75,1463.0,287.0905,287.0905,286.8161,286.8161,1463.0
2024-06-13 09:45:00,292.75,292.75,292.11,292.17,1877.0,286.8161,286.8161,286.1891,286.2479,1877.0
2024-06-13 09:50:00,292.11,292.15,291.65,291.94,5784.0,286.1891,286.2283,285.7384,286.0225,5784.0
2024-06-13 09:55:00,291.64,291.71,291.1,291.11,5806.0,285.7286,285.7972,285.1996,285.2094,5806.0
2024-06-13 10:00:00,291.16,291.38,290.78,290.88,4043.0,285.2584,285.4739,284.8861,284.984,4043.0
2024-06-13 10:05:00,290.73,291.32,290.72,291.32,4617.0,284.8371,285.4151,284.8273,285.4151,4617.0
2024-06-13 10:10:00,291.19,291.36,291.19,291.35,1945.0,285.2877,285.4543,285.2877,285.4445,1945.0
2024-06-13 10:15:00,291.41,291.9,291.41,291.84,2819.0,285.5033,285.9834,285.5033,285.9246,2819.0
2024-06-13 10:20:00,291.89,292.13,291.82,291.82,500.0,285.9736,286.2087,285.905,285.905,500.0
2024-06-13 10:25:00,292.1,292.1,291.84,291.9,2042.0,286.1793,286.1793,285.9246,285.9834,2042.0
2024-06-13 10:30:00,291.98,292.19,291.31,291.31,3079.0,286.0617,286.2675,285.4053,285.4053,3079.0
2024-06-13 10:35:00,291.23,291.43,291.18,291.28,1549.0,285.3269,285.5229,285.2779,285.3759,1549.0
2024-06-13 10:40:00,291.2,291.31,291.03,291.03,1584.0,285.2975,285.4053,285.131,285.131,1584.0
2024-06-13 10:45:00,291.24,291.3,291.18,291.3,774.0,285.3367,285.3955,285.2779,285.3955,774.0
2024-06-13 10:50:00,291.29,292.02,291.29,291.88,1834.0,285.3857,286.1009,285.3857,285.9638,1834.0
2024-06-13 10:55:00,291.82,292.13,291.7,291.7,1700.0,285.905,286.2087,285.7874,285.7874,1700.0
2024-06-13 11:00:00,291.57,291.62,291.32,291.32,1141.0,285.66,285.709,285.4151,285.4151,1141.0
2024-06-13 11:05:00,291.39,291.4,291.25,291.33,1760.0,285.4837,285.4935,285.3465,285.4249,1760.0
2024-06-13 11:10:00,291.35,291.59,291.12,291.12,3202.0,285.4445,285.6796,285.2192,285.2192,3202.0
2024-06-13 11:15:00,291.25,291.31,291.13,291.31,1159.0,285.3465,285.4053,285.229,285.4053,1159.0
2024-06-13 11:20:00,291.53,291.54,291.39,291.5,1633.0,285.6209,285.6307,285.4837,285.5915,1633.0
2024-06-13 11:25:00,291.45,291.8,291.45,291.73,1283.0,285.5425,285.8854,285.5425,285.8168,1283.0
2024-06-13 11:30:00,291.71,291.78,291.68,291.78,622.0,285.7972,285.8658,285.7678,285.8658,622.0
2024-06-13 11:35:00,291.94,292.29,291.94,292.2,3707.0,286.0225,286.3655,286.0225,286.2773,3707.0
2024-06-13 11:40:00,292.23,292.26,292.14,292.14,900.0,286.3067,286.3361,286.2185,286.2185,900.0
2024-06-13 11:45:00,292.05,292.06,291.99,291.99,1633.0,286.1303,286.1401,286.0715,286.0715,1633.0
2024-06-13 11:50:00,292.05,292.05,291.83,291.83,2562.0,286.1303,286.1303,285.9148,285.9148,2562.0
2024-06-13 11:55:00,291.77,291.83,291.52,291.54,2288.0,285.856,285.9148,285.6111,285.6307,2288.0
2024-06-13 12:00:00,291.41,291.45,291.36,291.45,1000.0,285.5033,285.5425,285.4543,285.5425,1000.0
2024-06-13 12:05:00,291.5,291.5,291.31,291.31,641.0,285.5915,285.5915,285.4053,285.4053,641.0
2024-06-13 12:10:00,291.45,291.49,291.36,291.45,2933.0,285.5425,285.5817,285.4543,285.5425,2933.0
2024-06-13 12:15:00,291.23,291.45,291.22,291.43,2467.0,285.3269,285.5425,285.3171,285.5229,2467.0
2024-06-13 12:20:00,291.48,291.57,291.39,291.5,800.0,285.5719,285.66,285.4837,285.5915,800.0
2024-06-13 12:25:00,291.52,291.55,291.36,291.37,704.0,285.6111,285.6404,285.4543,285.4641,704.0
2024-06-13 12:30:00,291.42,291.75,291.38,291.75,3037.0,285.5131,285.8364,285.4739,285.8364,3037.0
2024-06-13 12:35:00,291.74,291.8,291.65,291.72,2693.0,285.8266,285.8854,285.7384,285.807,2693.0
2024-06-13 12:40:00,291.75,291.78,291.66,291.77,1332.0,285.8364,285.8658,285.7482,285.856,1332.0
2024-06-13 12:45:00,291.73,291.73,291.55,291.55,300.0,285.8168,285.8168,285.6404,285.6404,300.0
2024-06-13 12:50:00,291.62,291.72,291.55,291.71,1738.0,285.709,285.807,285.6404,285.7972,1738.0
2024-06-13 12:55:00,291.69,291.81,291.65,291.8,1752.0,285.7776,285.8952,285.7384,285.8854,1752.0
2024-06-13 13:00:00,291.69,292.19,291.69,292.1,2485.0,285.7776,286.2675,285.7776,286.1793,2485.0
2024-06-13 13:05:00,292.07,292.08,291.95,292.04,1543.0,286.1499,286.1597,286.0323,286.1205,1543.0
2024-06-13 13:10:00,291.95,292.21,291.95,292.01,825.0,286.0323,286.2871,286.0323,286.0911,825.0
2024-06-13 13:15:00,292.0,292.11,292.0,292.03,1662.0,286.0813,286.1891,286.0813,286.1107,1662.0
2024-06-13 13:20:00,292.04,292.05,291.93,292.03,3864.0,286.1205,286.1303,286.0127,286.1107,3864.0
2024-06-13 13:25:00,292.03,292.14,291.86,291.87,3420.0,286.1107,286.2185,285.9442,285.954,3420.0
2024-06-13 13:30:00,291.83,291.83,291.69,291.73,1361.0,285.9148,285.9148,285.7776,285.8168,1361.0
2024-06-13 13:35:00,291.65,291.65,291.51,291.63,2314.0,285.7384,285.7384,285.6013,285.7188,2314.0
2024-06-13 13:40:00,291.63,291.63,291.47,291.47,2744.0,285.7188,285.7188,285.5621,285.5621,2744.0
2024-06-13 13:45:00,291.54,291.83,291.49,291.7,12350.0,285.6307,285.9148,285.5817,285.7874,12350.0
2024-06-13 13:50:00,291.74,291.81,291.66,291.8,700.0,285.8266,285.8952,285.7482,285.8854,700.0
2024-06-13 13:55:00,291.79,291.82,291.69,291.7,2118.0,285.8756,285.905,285.7776,285.7874,2118.0
2024-06-13 14:00:00,291.69,291.86,291.69,291.86,2089.0,285.7776,285.9442,285.7776,285.9442,2089.0
2024-06-13 14:05:00,291.91,291.97,291.83,291.86,13820.0,285.9932,286.0519,285.9148,285.9442,13820.0
2024-06-13 14:10:00,291.9,291.9,291.65,291.78,10708.0,285.9834,285.9834,285.7384,285.8658,10708.0
2024-06-13 14:15:00,291.78,291.98,291.77,291.82,2625.0,285.8658,286.0617,285.856,285.905,2625.0
2024-06-13 14:20:00,291.82,292.02,291.77,291.95,25670.0,285.905,286.1009,285.856,286.0323,25670.0
2024-06-13 14:25:00,291.9,292.39,291.9,292.15,24732.0,285.9834,286.4634,285.9834,286.2283,24732.0
2024-06-13 14:30:00,292.16,292.3,292.1,292.3,2202.0,286.2381,286.3752,286.1793,286.3752,2202.0
2024-06-13 14:35:00,292.37,292.38,292.17,292.2,1474.0,286.4438,286.4536,286.2479,286.2773,1474.0
2024-06-13 14:40:00,292.32,292.34,292.26,292.26,7402.0,286.3948,286.4144,286.3361,286.3361,7402.0
2024-06-13 14:45:00,292.37,292.37,292.3,292.31,1521.0,286.4438,286.4438,286.3752,286.385,1521.0
2024-06-13 14:50:00,292.24,292.37,292.24,292.32,2200.0,286.3165,286.4438,286.3165,286.3948,2200.0
2024-06-13 14:55:00,292.34,292.59,292.31,292.52,4621.0,286.4144,286.6594,286.385,286.5908,4621.0
2024-06-13 15:00:00,292.41,292.6,292.41,292.52,2178.0,286.483,286.6692,286.483,286.5908,2178.0
2024-06-13 15:05:00,292.52,292.6,292.32,292.6,4245.0,286.5908,286.6692,286.3948,286.6692,4245.0
2024-06-13 15:10:00,292.68,292.68,292.42,292.48,1782.0,286.7475,286.7475,286.4928,286.5516,1782.0
2024-06-13 15:15:00,292.53,292.61,292.21,292.22,4789.0,286.6006,286.679,286.2871,286.2969,4789.0
2024-06-13 15:20:00,292.27,292.52,292.27,292.5,702.0,286.3459,286.5908,286.3459,286.5712,702.0
2024-06-13 15:25:00,292.51,292.63,292.41,292.44,6207.0,286.581,286.6986,286.483,286.5124,6207.0
2024-06-13 15:30:00,292.37,292.37,292.18,292.22,2239.0,286.4438,286.4438,286.2577,286.2969,2239.0
2024-06-13 15:35:00,292.15,292.42,292.13,292.42,1402.0,286.2283,286.4928,286.2087,286.4928,1402.0
2024-06-13 15:40:00,292.51,292.63,292.16,292.23,4854.0,286.581,286.6986,286.2381,286.3067,4854.0
2024-06-13 15:45:00,292.36,292.77,292.31,292.69,11188.0,286.434,286.8357,286.385,286.7573,11188.0
2024-06-13 15:50:00,292.64,292.97,292.58,292.85,4611.0,286.7084,287.0317,286.6496,286.9141,4611.0
2024-06-13 15:55:00,292.79,292.8,292.46,292.46,22453.0,286.8553,286.8651,286.532,286.532,22453.0
2024-06-14 09:30:00,290.7,290.84,290.23,290.84,8869.0,284.8077,284.9448,284.3472,284.9448,8869.0
2024-06-14 09:35:00,290.42,291.16,290.42,291.09,2685.0,284.5334,285.2584,284.5334,285.1898,2685.0
2024-06-14 09:40:00,291.09,291.89,291.09,291.4,820.0,285.1898,285.9736,285.1898,285.4935,820.0
2024-06-14 09:45:00,291.26,291.45,290.8,290.91,1561.0,285.3563,285.5425,284.9057,285.0134,1561.0
2024-06-14 09:50:00,290.69,291.03,290.57,291.03,1949.0,284.7979,285.131,284.6803,285.131,1949.0
2024-06-14 09:55:00,291.03,291.03,290.43,290.47,3565.0,285.131,285.131,284.5432,284.5823,3565.0
2024-06-14 10:00:00,290.71,290.76,289.76,289.76,7709.0,284.8175,284.8665,283.8867,283.8867,7709.0
2024-06-14 10:05:00,289.81,290.05,289.52,289.83,4847.0,283.9357,284.1709,283.6516,283.9553,4847.0
2024-06-14 10:10:00,289.85,289.85,289.22,289.46,7766.0,283.9749,283.9749,283.3577,283.5928,7766.0
2024-06-14 10:15:00,289.46,289.7,289.12,289.5,7107.0,283.5928,283.8279,283.2597,283.632,7107.0
2024-06-14 10:20:00,289.5,289.76,289.34,289.34,5358.0,283.632,283.8867,283.4752,283.4752,5358.0
2024-06-14 10:25:00,289.41,289.41,289.05,289.23,2386.0,283.5438,283.5438,283.1911,283.3675,2386.0
2024-06-14 10:30:00,289.21,289.29,288.83,289.11,3119.0,283.3479,283.4263,282.9756,283.2499,3119.0
2024-06-14 10:35:00,288.94,288.95,288.51,288.79,2615.0,283.0834,283.0932,282.6621,282.9364,2615.0
2024-06-14 10:40:00,288.51,288.65,288.45,288.65,1935.0,282.6621,282.7992,282.6033,282.7992,1935.0
2024-06-14 10:45:00,288.85,288.85,288.59,288.7,2072.0,282.9952,282.9952,282.7404,282.8482,2072.0
2024-06-14 10:50:00,288.72,289.02,288.7,289.02,1354.0,282.8678,283.1617,282.8482,283.1617,1354.0
2024-06-14 10:55:00,289.02,289.24,288.95,289.19,1513.0,283.1617,283.3773,283.0932,283.3283,1513.0
2024-06-14 11:00:00,289.1,289.23,289.07,289.12,2061.0,283.2401,283.3675,283.2107,283.2597,2061.0
2024-06-14 11:05:00,289.08,289.14,288.86,288.94,2683.0,283.2205,283.2793,283.005,283.0834,2683.0
2024-06-14 11:10:00,288.88,289.11,288.87,289.0,1215.0,283.0246,283.2499,283.0148,283.1421,1215.0
2024-06-14 11:15:00,289.09,289.67,289.08,289.66,7591.0,283.2303,283.7986,283.2205,283.7888,7591.0
2024-06-14 11:20:00,289.74,290.3,289.74,290.3,2153.0,283.8671,284.4158,283.8671,284.4158,2153.0
2024-06-14 11:25:00,290.3,290.49,290.3,290.4,1000.0,284.4158,284.6019,284.4158,284.5138,1000.0
2024-06-14 11:30:00,290.44,290.65,290.41,290.48,3151.0,284.5529,284.7587,284.5236,284.5921,3151.0
2024-06-14 11:35:00,290.55,290.77,290.39,290.4,2335.0,284.6607,284.8763,284.504,284.5138,2335.0
2024-06-14 11:40:00,290.35,290.35,290.18,290.18,1294.0,284.4648,284.4648,284.2982,284.2982,1294.0
2024-06-14 11:45:00,290.16,290.17,290.0,290.16,1443.0,284.2786,284.2884,284.1219,284.2786,1443.0
2024-06-14 11:50:00,290.12,290.2,290.04,290.09,705.0,284.2394,284.3178,284.1611,284.21,705.0
2024-06-14 11:55:00,290.07,290.38,290.02,290.38,2453.0,284.1904,284.4942,284.1415,284.4942,2453.0
2024-06-14 12:00:00,290.46,290.46,290.28,290.28,1710.0,284.5725,284.5725,284.3962,284.3962,1710.0
2024-06-14 12:05:00,290.36,290.51,290.31,290.51,1098.0,284.4746,284.6215,284.4256,284.6215,1098.0
2024-06-14 12:10:00,290.66,290.77,290.57,290.57,1098.0,284.7685,284.8763,284.6803,284.6803,1098.0
2024-06-14 12:15:00,290.5,290.71,290.43,290.71,1710.0,284.6117,284.8175,284.5432,284.8175,1710.0
2024-06-14 12:20:00,290.76,290.77,290.67,290.71,798.0,284.8665,284.8763,284.7783,284.8175,798.0
2024-06-14 12:25:00,290.63,290.63,290.3,290.42,908.0,284.7391,284.7391,284.4158,284.5334,908.0
2024-06-14 12:30:00,290.39,290.39,290.21,290.39,1162.0,284.504,284.504,284.3276,284.504,1162.0
2024-06-14 12:35:00,290.6,290.78,290.58,290.78,2433.0,284.7097,284.8861,284.6901,284.8861,2433.0
2024-06-14 12:40:00,290.84,291.0,290.74,291.0,1652.0,284.9448,285.1016,284.8469,285.1016,1652.0
2024-06-14 12:45:00,291.06,291.13,290.89,290.9,1067.0,285.1604,285.229,284.9938,285.0036,1067.0
2024-06-14 12:50:00,291.01,291.03,290.61,290.62,1300.0,285.1114,285.131,284.7195,284.7293,1300.0
2024-06-14 12:55:00,290.68,290.75,290.59,290.75,740.0,284.7881,284.8567,284.6999,284.8567,740.0
2024-06-14 13:00:00,290.82,290.93,290.82,290.93,1207.0,284.9252,285.033,284.9252,285.033,1207.0
2024-06-14 13:05:00,290.94,291.13,290.93,291.13,545.0,285.0428,285.229,285.033,285.229,545.0
2024-06-14 13:10:00,291.13,291.23,291.11,291.23,2116.0,285.229,285.3269,285.2094,285.3269,2116.0
2024-06-14 13:15:00,291.19,291.19,291.08,291.09,600.0,285.2877,285.2877,285.18,285.1898,600.0
2024-06-14 13:20:00,291.23,291.42,291.2,291.24,2241.0,285.3269,285.5131,285.2975,285.3367,2241.0
2024-06-14 13:25:00,291.33,291.43,291.19,291.26,1373.0,285.4249,285.5229,285.2877,285.3563,1373.0
2024-06-14 13:30:00,291.33,291.35,291.08,291.08,1411.0,285.4249,285.4445,285.18,285.18,1411.0
2024-06-14 13:35:00,291.18,291.28,291.07,291.1,2011.0,285.2779,285.3759,285.1702,285.1996,2011.0
2024-06-14 13:40:00,291.12,291.12,290.82,291.01,1775.0,285.2192,285.2192,284.9252,285.1114,1775.0
2024-06-14 13:45:00,290.94,291.18,290.94,291.09,1807.0,285.0428,285.2779,285.0428,285.1898,1807.0
2024-06-14 13:50:00,291.13,291.13,290.89,290.98,1859.0,285.229,285.229,284.9938,285.082,1859.0
2024-06-14 13:55:00,290.88,290.88,290.57,290.7,1372.0,284.984,284.984,284.6803,284.8077,1372.0
2024-06-14 14:00:00,290.38,290.59,290.27,290.36,2387.0,284.4942,284.6999,284.3864,284.4746,2387.0
2024-06-14 14:05:00,290.37,290.53,290.37,290.5,500.0,284.4844,284.6411,284.4844,284.6117,500.0
2024-06-14 14:10:00,290.46,290.46,290.27,290.27,1954.0,284.5725,284.5725,284.3864,284.3864,1954.0
2024-06-14 14:15:00,290.29,290.4,290.28,290.4,1028.0,284.406,284.5138,284.3962,284.5138,1028.0
2024-06-14 14:20:00,290.33,290.49,290.33,290.49,619.0,284.4452,284.6019,284.4452,284.6019,619.0
2024-06-14 14:25:00,290.53,290.63,290.53,290.56,2240.0,284.6411,284.7391,284.6411,284.6705,2240.0
2024-06-14 14:30:00,290.52,290.56,290.46,290.56,800.0,284.6313,284.6705,284.5725,284.6705,800.0
2024-06-14 14:35:00,290.58,290.94,290.54,290.86,3581.0,284.6901,285.0428,284.6509,284.9644,3581.0
2024-06-14 14:40:00,290.76,290.83,290.55,290.82,2044.0,284.8665,284.935,284.6607,284.9252,2044.0
2024-06-14 14:45:00,290.92,290.92,290.92,290.92,100.0,285.0232,285.0232,285.0232,285.0232,100.0
2024-06-14 14:50:00,290.96,291.15,290.94,291.15,1810.0,285.0624,285.2486,285.0428,285.2486,1810.0
2024-06-14 14:55:00,291.18,291.18,290.93,291.01,2238.0,285.2779,285.2779,285.033,285.1114,2238.0
2024-06-14 15:00:00,291.07,291.18,290.94,291.18,1707.0,285.1702,285.2779,285.0428,285.2779,1707.0
2024-06-14 15:05:00,291.29,291.31,291.19,291.19,541.0,285.3857,285.4053,285.2877,285.2877,541.0
2024-06-14 15:10:00,291.24,291.29,291.1,291.18,2075.0,285.3367,285.3857,285.1996,285.2779,2075.0
2024-06-14 15:15:00,291.25,291.31,291.2,291.26,2194.0,285.3465,285.4053,285.2975,285.3563,2194.0
2024-06-14 15:20:00,291.33,291.37,291.17,291.37,1264.0,285.4249,285.4641,285.2682,285.4641,1264.0
2024-06-14 15:25:00,291.36,291.47,291.3,291.39,3323.0,285.4543,285.5621,285.3955,285.4837,3323.0
2024-06-14 15:30:00,291.45,291.5,291.23,291.28,5755.0,285.5425,285.5915,285.3269,285.3759,5755.0
2024-06-14 15:35:00,291.35,291.5,291.32,291.5,4030.0,285.4445,285.5915,285.4151,285.5915,4030.0
2024-06-14 15:40:00,291.51,291.55,291.43,291.43,1756.0,285.6013,285.6404,285.5229,285.5229,1756.0
2024-06-14 15:45:00,291.47,291.72,291.42,291.66,2737.0,285.5621,285.807,285.5131,285.7482,2737.0
2024-06-14 15:50:00,291.63,292.01,291.54,291.86,9220.0,285.7188,286.0911,285.6307,285.9442,9220.0
2024-06-14 15:55:00,291.87,292.04,291.74,291.78,16681.0,285.954,286.1205,285.8266,285.8658,16681.0
2024-06-17 09:30:00,291.18,292.0,290.66,291.69,7953.0,285.2779,286.0813,284.7685,285.7776,7953.0
2024-06-17 09:35:00,291.81,292.17,291.74,291.74,2483.0,285.8952,286.2479,285.8266,285.8266,2483.0
2024-06-17 09:40:00,291.24,291.69,291.08,291.41,912.0,285.3367,285.7776,285.18,285.5033,912.0
2024-06-17 09:45:00,291.41,291.41,291.06,291.08,2740.0,285.5033,285.5033,285.1604,285.18,2740.0
2024-06-17 09:50:00,291.04,291.17,290.92,291.17,1904.0,285.1408,285.2682,285.0232,285.2682,1904.0
2024-06-17 09:55:00,291.15,291.34,291.15,291.34,711.0,285.2486,285.4347,285.2486,285.4347,711.0
2024-06-17 10:00:00,291.34,291.91,291.33,291.75,4322.0,285.4347,285.9932,285.4249,285.8364,4322.0
2024-06-17 10:05:00,291.85,291.9,291.74,291.88,900.0,285.9344,285.9834,285.8266,285.9638,900.0
2024-06-17 10:10:00,291.79,291.79,291.33,291.35,1400.0,285.8756,285.8756,285.4249,285.4445,1400.0
2024-06-17 10:15:00,291.28,291.6,291.21,291.6,2050.0,285.3759,285.6894,285.3073,285.6894,2050.0
2024-06-17 10:20:00,291.61,291.91,291.52,291.91,5422.0,285.6992,285.9932,285.6111,285.9932,5422.0
2024-06-17 10:25:00,292.0,292.7,292.0,292.49,3708.0,286.0813,286.7671,286.0813,286.5614,3708.0
2024-06-17 10:30:00,292.65,292.65,292.09,292.09,1307.0,286.7182,286.7182,286.1695,286.1695,1307.0
2024-06-17 10:35:00,292.08,292.08,291.62,291.74,2135.0,286.1597,286.1597,285.709,285.8266,2135.0
2024-06-17 10:40:00,291.81,292.3,291.72,292.29,1723.0,285.8952,286.3752,285.807,286.3655,1723.0
2024-06-17 10:45:00,292.43,292.62,292.35,292.62,1098.0,286.5026,286.6888,286.4242,286.6888,1098.0
2024-06-17 10:50:00,292.62,292.63,292.62,292.63,200.0,286.6888,286.6986,286.6888,286.6986,200.0
2024-06-17 10:55:00,292.52,292.62,292.4,292.51,1116.0,286.5908,286.6888,286.4732,286.581,1116.0
2024-06-17 11:00:00,292.45,292.53,292.38,292.53,2150.0,286.5222,286.6006,286.4536,286.6006,2150.0
2024-06-17 11:05:00,292.37,292.63,292.14,292.61,837.0,286.4438,286.6986,286.2185,286.679,837.0
2024-06-17 11:10:00,292.51,292.67,292.51,292.67,588.0,286.581,286.7377,286.581,286.7377,588.0
2024-06-17 11:15:00,292.55,292.81,292.55,292.6,659.0,286.6202,286.8749,286.6202,286.6692,659.0
2024-06-17 11:20:00,292.83,293.32,292.83,293.32,700.0,286.8945,287.3746,286.8945,287.3746,700.0
2024-06-17 11:25:00,293.03,293.13,292.96,292.96,701.0,287.0905,287.1884,287.0219,287.0219,701.0
2024-06-17 11:30:00,292.95,293.0,292.75,292.75,2350.0,287.0121,287.0611,286.8161,286.8161,2350.0
2024-06-17 11:35:00,292.73,292.73,292.72,292.72,800.0,286.7965,286.7965,286.7867,286.7867,800.0
2024-06-17 11:40:00,292.69,292.96,292.69,292.96,920.0,286.7573,287.0219,286.7573,287.0219,920.0
2024-06-17 11:45:00,292.99,293.0,292.73,292.8,4244.0,287.0513,287.0611,286.7965,286.8651,4244.0
2024-06-17 11:50:00,292.81,292.81,292.63,292.74,600.0,286.8749,286.8749,286.6986,286.8063,600.0
2024-06-17 11:55:00,292.76,293.26,292.67,293.25,4866.0,286.8259,287.3158,286.7377,287.306,4866.0
2024-06-17 12:00:00,293.25,293.26,293.1,293.26,8700.0,287.306,287.3158,287.159,287.3158,8700.0
2024-06-17 12:05:00,293.3,293.38,293.29,293.38,400.0,287.355,287.4334,287.3452,287.4334,400.0
2024-06-17 12:10:00,293.49,293.82,293.39,293.82,2908.0,287.5411,287.8644,287.4432,287.8644,2908.0
2024-06-17 12:15:00,293.68,293.71,293.63,293.7,1350.0,287.7273,287.7567,287.6783,287.7469,1350.0
2024-06-17 12:20:00,293.66,293.73,293.54,293.73,709.0,287.7077,287.7763,287.5901,287.7763,709.0
2024-06-17 12:25:00,293.6,293.64,293.35,293.35,4405.0,287.6489,287.6881,287.404,287.404,4405.0
2024-06-17 12:30:00,293.26,293.4,293.26,293.3,504.0,287.3158,287.453,287.3158,287.355,504.0
2024-06-17 12:35:00,293.17,293.31,293.09,293.17,985.0,287.2276,287.3648,287.1492,287.2276,985.0
2024-06-17 12:40:00,293.1,293.18,293.07,293.07,1314.0,287.159,287.2374,287.1296,287.1296,1314.0
2024-06-17 12:45:00,293.09,293.28,293.01,293.28,2317.0,287.1492,287.3354,287.0709,287.3354,2317.0
2024-06-17 12:50:00,293.44,293.44,293.3,293.42,846.0,287.4921,287.4921,287.355,287.4725,846.0
2024-06-17 12:55:00,293.2,293.2,293.19,293.19,222.0,287.257,287.257,287.2472,287.2472,222.0
2024-06-17 13:00:00,293.42,293.54,293.35,293.36,970.0,287.4725,287.5901,287.404,287.4138,970.0
2024-06-17 13:05:00,293.42,293.78,293.36,293.74,2134.0,287.4725,287.8252,287.4138,287.7861,2134.0
2024-06-17 13:10:00,293.65,293.81,293.57,293.57,2293.0,287.6979,287.8546,287.6195,287.6195,2293.0
2024-06-17 13:15:00,293.65,293.81,293.64,293.81,692.0,287.6979,287.8546,287.6881,287.8546,692.0
2024-06-17 13:20:00,293.81,293.9,293.73,293.75,2507.0,287.8546,287.9428,287.7763,287.7959,2507.0
2024-06-17 13:25:00,293.84,293.84,293.63,293.64,937.0,287.884,287.884,287.6783,287.6881,937.0
2024-06-17 13:30:00,293.64,293.97,293.64,293.72,2184.0,287.6881,288.0114,287.6881,287.7665,2184.0
2024-06-17 13:35:00,293.83,293.86,293.83,293.86,210.0,287.8742,287.9036,287.8742,287.9036,210.0
2024-06-17 13:40:00,293.86,293.86,293.65,293.65,1943.0,287.9036,287.9036,287.6979,287.6979,1943.0
2024-06-17 13:45:00,293.67,293.69,293.55,293.55,1451.0,287.7175,287.7371,287.5999,287.5999,1451.0
2024-06-17 13:50:00,293.56,293.65,293.5,293.65,500.0,287.6097,287.6979,287.5509,287.6979,500.0
2024-06-17 13:55:00,293.52,293.68,293.42,293.57,1887.0,287.5705,287.7273,287.4725,287.6195,1887.0
2024-06-17 14:00:00,293.69,293.79,293.69,293.79,200.0,287.7371,287.835,287.7371,287.835,200.0
2024-06-17 14:05:00,293.75,293.8,293.67,293.67,1016.0,287.7959,287.8448,287.7175,287.7175,1016.0
2024-06-17 14:10:00,293.77,293.83,293.66,293.7,2541.0,287.8155,287.8742,287.7077,287.7469,2541.0
2024-06-17 14:15:00,293.6,293.75,293.59,293.66,4092.0,287.6489,287.7959,287.6391,287.7077,4092.0
2024-06-17 14:20:00,293.72,293.83,293.58,293.8,1614.0,287.7665,287.8742,287.6293,287.8448,1614.0
2024-06-17 14:25:00,293.8,293.89,293.63,293.72,2446.0,287.8448,287.933,287.6783,287.7665,2446.0
2024-06-17 14:30:00,293.7,293.79,293.64,293.73,1457.0,287.7469,287.835,287.6881,287.7763,1457.0
2024-06-17 14:35:00,293.73,293.74,293.59,293.74,1512.0,287.7763,287.7861,287.6391,287.7861,1512.0
2024-06-17 14:40:00,293.7,293.7,293.62,293.68,872.0,287.7469,287.7469,287.6685,287.7273,872.0
2024-06-17 14:45:00,293.66,293.67,293.54,293.59,1051.0,287.7077,287.7175,287.5901,287.6391,1051.0
2024-06-17 14:50:00,293.54,293.61,293.44,293.61,1987.0,287.5901,287.6587,287.4921,287.6587,1987.0
2024-06-17 14:55:00,293.6,293.66,293.49,293.49,3483.0,287.6489,287.7077,287.5411,287.5411,3483.0
2024-06-17 15:00:00,293.5,293.7,293.5,293.69,2789.0,287.5509,287.7469,287.5509,287.7371,2789.0
2024-06-17 15:05:00,293.63,293.63,293.39,293.39,2428.0,287.6783,287.6783,287.4432,287.4432,2428.0
2024-06-17 15:10:00,293.29,293.67,293.28,293.67,2445.0,287.3452,287.7175,287.3354,287.7175,2445.0
2024-06-17 15:15:00,293.67,293.76,293.54,293.58,1705.0,287.7175,287.8057,287.5901,287.6293,1705.0
2024-06-17 15:20:00,293.58,293.73,293.5,293.58,1441.0,287.6293,287.7763,287.5509,287.6293,1441.0
2024-06-17 15:25:00,293.64,293.79,293.64,293.79,1637.0,287.6881,287.835,287.6881,287.835,1637.0
2024-06-17 15:30:00,293.67,293.89,293.67,293.89,1872.0,287.7175,287.933,287.7175,287.933,1872.0
2024-06-17 15:35:00,293.83,293.92,293.69,293.81,1788.0,287.8742,287.9624,287.7371,287.8546,1788.0
2024-06-17 15:40:00,293.86,294.19,293.86,294.0,2764.0,287.9036,288.2269,287.9036,288.0408,2764.0
2024-06-17 15:45:00,293.96,293.98,293.47,293.47,4967.0,288.0016,288.0212,287.5215,287.5215,4967.0
2024-06-17 15:50:00,293.38,293.83,293.29,293.82,6083.0,287.4334,287.8742,287.3452,287.8644,6083.0
2024-06-17 15:55:00,293.6,294.02,293.56,293.96,18025.0,287.6489,288.0604,287.6097,288.0016,18025.0
2024-06-18 09:30:00,293.57,294.6,293.17,294.6,19852.0,287.6195,288.6286,287.2276,288.6286,19852.0
2024-06-18 09:35:00,294.0,294.92,294.0,294.57,419.0,288.0408,288.9421,288.0408,288.5992,419.0
2024-06-18 09:40:00,294.94,294.94,294.34,294.5,915.0,288.9617,288.9617,288.3739,288.5307,915.0
2024-06-18 09:45:00,294.63,294.63,294.63,294.63,100.0,288.658,288.658,288.658,288.658,100.0
2024-06-18 09:50:00,294.67,294.77,294.32,294.5,1963.0,288.6972,288.7952,288.3543,288.5307,1963.0
2024-06-18 09:55:00,294.57,294.57,293.9,294.4,3230.0,288.5992,288.5992,287.9428,288.4327,3230.0
2024-06-18 10:00:00,294.33,294.45,294.25,294.41,1020.0,288.3641,288.4817,288.2857,288.4425,1020.0
2024-06-18 10:05:00,294.3,294.42,294.3,294.37,816.0,288.3347,288.4523,288.3347,288.4033,816.0
2024-06-18 10:10:00,294.41,294.66,294.41,294.51,2645.0,288.4425,288.6874,288.4425,288.5405,2645.0
2024-06-18 10:15:00,294.55,294.66,294.45,294.48,2237.0,288.5796,288.6874,288.4817,288.5111,2237.0
2024-06-18 10:20:00,294.66,294.88,294.41,294.47,3905.0,288.6874,288.903,288.4425,288.5013,3905.0
2024-06-18 10:25:00,294.48,294.49,294.39,294.48,1038.0,288.5111,288.5209,288.4229,288.5111,1038.0
2024-06-18 10:30:00,294.48,294.7,294.48,294.64,1739.0,288.5111,288.7266,288.5111,288.6678,1739.0
2024-06-18 10:35:00,294.58,294.8,294.5,294.76,2013.0,288.609,288.8246,288.5307,288.7854,2013.0
2024-06-18 10:40:00,294.89,294.89,294.74,294.76,2410.0,288.9127,288.9127,288.7658,288.7854,2410.0
2024-06-18 10:45:00,294.76,294.99,294.76,294.91,914.0,288.7854,289.0107,288.7854,288.9323,914.0
2024-06-18 10:50:00,294.91,295.0,294.88,294.94,1921.0,288.9323,289.0205,288.903,288.9617,1921.0
2024-06-18 10:55:00,294.98,295.0,294.96,294.97,748.0,289.0009,289.0205,288.9813,288.9911,748.0
2024-06-18 11:00:00,294.86,294.97,294.78,294.79,2827.0,288.8834,288.9911,288.805,288.8148,2827.0
2024-06-18 11:05:00,294.68,295.03,294.67,295.03,2512.0,288.707,289.0499,288.6972,289.0499,2512.0
2024-06-18 11:10:00,294.95,295.18,294.83,295.07,1095.0,288.9715,289.1969,288.854,289.0891,1095.0
2024-06-18 11:15:00,295.13,295.16,295.06,295.15,900.0,289.1479,289.1773,289.0793,289.1675,900.0
2024-06-18 11:20:00,295.2,295.39,295.2,295.29,1400.0,289.2165,289.4026,289.2165,289.3046,1400.0
2024-06-18 11:25:00,295.33,295.33,295.23,295.24,1413.0,289.3438,289.3438,289.2459,289.2557,1413.0
2024-06-18 11:30:00,295.29,295.38,295.22,295.28,1816.0,289.3046,289.3928,289.2361,289.2948,1816.0
2024-06-18 11:35:00,295.28,295.33,295.17,295.3,1948.0,289.2948,289.3438,289.1871,289.3144,1948.0
2024-06-18 11:40:00,295.22,295.32,294.99,295.01,4852.0,289.2361,289.334,289.0107,289.0303,4852.0
2024-06-18 11:45:00,294.99,295.06,294.91,294.91,1258.0,289.0107,289.0793,288.9323,288.9323,1258.0
2024-06-18 11:50:00,295.0,295.26,295.0,295.25,2546.0,289.0205,289.2752,289.0205,289.2655,2546.0
2024-06-18 11:55:00,295.27,295.27,295.06,295.06,400.0,289.285,289.285,289.0793,289.0793,400.0
2024-06-18 12:00:00,295.12,295.2,295.06,295.18,4216.0,289.1381,289.2165,289.0793,289.1969,4216.0
2024-06-18 12:05:00,295.18,295.51,295.09,295.5,8215.0,289.1969,289.5202,289.1087,289.5104,8215.0
2024-06-18 12:10:00,295.63,295.63,295.46,295.5,800.0,289.6378,289.6378,289.4712,289.5104,800.0
2024-06-18 12:15:00,295.57,295.64,295.42,295.42,4263.0,289.579,289.6475,289.432,289.432,4263.0
2024-06-18 12:20:00,295.48,295.57,295.47,295.56,4507.0,289.4908,289.579,289.481,289.5692,4507.0
2024-06-18 12:25:00,295.51,295.61,295.45,295.45,1245.0,289.5202,289.6182,289.4614,289.4614,1245.0
2024-06-18 12:30:00,295.23,295.26,295.16,295.24,1558.0,289.2459,289.2752,289.1773,289.2557,1558.0
2024-06-18 12:35:00,295.29,295.37,295.19,295.36,1700.0,289.3046,289.383,289.2067,289.3732,1700.0
2024-06-18 12:40:00,295.51,295.55,295.48,295.49,400.0,289.5202,289.5594,289.4908,289.5006,400.0
2024-06-18 12:45:00,295.45,295.67,295.45,295.56,1091.0,289.4614,289.6769,289.4614,289.5692,1091.0
2024-06-18 12:50:00,295.74,296.25,295.68,296.1,12730.0,289.7455,290.2452,289.6867,290.0982,12730.0
2024-06-18 12:55:00,296.11,296.38,295.92,295.93,4826.0,290.108,290.3725,289.9219,289.9317,4826.0
2024-06-18 13:00:00,295.81,296.02,295.81,296.02,2790.0,289.8141,290.0198,289.8141,290.0198,2790.0
2024-06-18 13:05:00,296.1,296.11,295.91,296.01,1245.0,290.0982,290.108,289.9121,290.01,1245.0
2024-06-18 13:10:00,295.92,296.12,295.92,296.12,200.0,289.9219,290.1178,289.9219,290.1178,200.0
2024-06-18 13:15:00,296.26,296.33,296.18,296.33,1530.0,290.255,290.3236,290.1766,290.3236,1530.0
2024-06-18 13:20:00,296.34,296.45,296.29,296.34,2768.0,290.3334,290.4411,290.2844,290.3334,2768.0
2024-06-18 13:25:00,296.23,296.36,296.23,296.29,2367.0,290.2256,290.353,290.2256,290.2844,2367.0
2024-06-18 13:30:00,296.19,296.31,296.16,296.31,736.0,290.1864,290.304,290.157,290.304,736.0
2024-06-18 13:35:00,296.42,296.67,296.42,296.66,3360.0,290.4117,290.6567,290.4117,290.6469,3360.0
2024-06-18 13:40:00,296.63,296.73,296.61,296.61,2480.0,290.6175,290.7155,290.5979,290.5979,2480.0
2024-06-18 13:45:00,296.61,296.67,296.5,296.54,1342.0,290.5979,290.6567,290.4901,290.5293,1342.0
2024-06-18 13:50:00,296.54,296.54,296.26,296.31,1206.0,290.5293,290.5293,290.255,290.304,1206.0
2024-06-18 13:55:00,296.37,296.49,296.37,296.48,2297.0,290.3628,290.4803,290.3628,290.4705,2297.0
2024-06-18 14:00:00,296.5,296.72,296.4,296.68,2869.0,290.4901,290.7057,290.3921,290.6665,2869.0
2024-06-18 14:05:00,296.68,296.68,296.59,296.65,2744.0,290.6665,290.6665,290.5783,290.6371,2744.0
2024-06-18 14:10:00,296.73,296.9,296.58,296.66,5671.0,290.7155,290.882,290.5685,290.6469,5671.0
2024-06-18 14:15:00,296.6,296.68,296.59,296.67,1545.0,290.5881,290.6665,290.5783,290.6567,1545.0
2024-06-18 14:20:00,296.61,296.64,296.46,296.63,6121.0,290.5979,290.6273,290.4509,290.6175,6121.0
2024-06-18 14:25:00,296.63,296.83,296.55,296.82,2018.0,290.6175,290.8134,290.5391,290.8036,2018.0
2024-06-18 14:30:00,296.82,296.86,296.69,296.78,2168.0,290.8036,290.8428,290.6763,290.7644,2168.0
2024-06-18 14:35:00,296.76,296.77,296.6,296.67,3173.0,290.7448,290.7546,290.5881,290.6567,3173.0
2024-06-18 14:40:00,296.72,296.93,296.71,296.91,4429.0,290.7057,290.9114,290.6959,290.8918,4429.0
2024-06-18 14:45:00,296.94,297.12,296.89,296.94,6025.0,290.9212,291.0975,290.8722,290.9212,6025.0
2024-06-18 14:50:00,296.97,296.97,296.85,296.88,1551.0,290.9506,290.9506,290.833,290.8624,1551.0
2024-06-18 14:55:00,296.88,296.96,296.83,296.85,1775.0,290.8624,290.9408,290.8134,290.833,1775.0
2024-06-18 15:00:00,296.88,296.96,296.84,296.91,2307.0,290.8624,290.9408,290.8232,290.8918,2307.0
2024-06-18 15:05:00,296.79,296.81,296.69,296.69,1206.0,290.7742,290.7938,290.6763,290.6763,1206.0
2024-06-18 15:10:00,296.72,296.73,296.67,296.69,2170.0,290.7057,290.7155,290.6567,290.6763,2170.0
2024-06-18 15:15:00,296.77,296.77,296.61,296.72,3115.0,290.7546,290.7546,290.5979,290.7057,3115.0
2024-06-18 15:20:00,296.72,296.73,296.67,296.68,4220.0,290.7057,290.7155,290.6567,290.6665,4220.0
2024-06-18 15:25:00,296.72,297.1,296.72,297.03,8399.0,290.7057,291.078,290.7057,291.0094,8399.0
2024-06-18 15:30:00,296.97,297.12,296.97,297.05,3450.0,290.9506,291.0975,290.9506,291.029,3450.0
2024-06-18 15:35:00,297.1,297.23,297.09,297.22,1923.0,291.078,291.2053,291.0682,291.1955,1923.0
2024-06-18 15:40:00,297.19,297.39,297.17,297.39,4108.0,291.1661,291.3621,291.1465,291.3621,4108.0
2024-06-18 15:45:00,297.38,297.56,297.25,297.26,8733.0,291.3523,291.5286,291.2249,291.2347,8733.0
2024-06-18 15:50:00,297.27,297.61,297.27,297.6,11858.0,291.2445,291.5776,291.2445,291.5678,11858.0
2024-06-18 15:55:00,297.6,298.05,297.48,298.02,37247.0,291.5678,292.0087,291.4503,291.9793,37247.0
2024-06-20 09:30:00,298.0,298.16,297.11,298.16,19463.0,291.9597,292.1165,291.0878,292.1165,19463.0
2024-06-20 09:35:00,297.77,298.09,297.73,297.78,620.0,291.7344,292.0479,291.6952,291.7442,620.0
2024-06-20 09:40:00,297.97,298.58,297.66,298.58,2502.0,291.9303,292.528,291.6266,292.528,2502.0
2024-06-20 09:45:00,298.78,299.21,298.4,299.21,5125.0,292.7239,293.1452,292.3516,293.1452,5125.0
2024-06-20 09:50:00,299.21,299.33,298.99,299.22,2413.0,293.1452,293.2628,292.9296,293.155,2413.0
2024-06-20 09:55:00,298.75,298.75,297.95,297.97,3151.0,292.6945,292.6945,291.9107,291.9303,3151.0
2024-06-20 10:00:00,298.05,298.47,298.05,298.47,3928.0,292.0087,292.4202,292.0087,292.4202,3928.0
2024-06-20 10:05:00,298.51,298.51,298.18,298.34,3345.0,292.4594,292.4594,292.1361,292.2928,3345.0
2024-06-20 10:10:00,298.27,298.3,297.93,297.93,4397.0,292.2242,292.2536,291.8911,291.8911,4397.0
2024-06-20 10:15:00,297.87,298.37,297.66,298.26,21328.0,291.8323,292.3222,291.6266,292.2144,21328.0
2024-06-20 10:20:00,298.31,298.56,298.19,298.43,1300.0,292.2634,292.5084,292.1459,292.381,1300.0
2024-06-20 10:25:00,298.31,298.58,298.31,298.5,4245.0,292.2634,292.528,292.2634,292.4496,4245.0
2024-06-20 10:30:00,298.5,298.52,298.21,298.35,1567.0,292.4496,292.4692,292.1655,292.3026,1567.0
2024-06-20 10:35:00,298.21,298.21,298.08,298.18,1056.0,292.1655,292.1655,292.0381,292.1361,1056.0
2024-06-20 10:40:00,298.11,298.11,297.6,297.86,2503.0,292.0675,292.0675,291.5678,291.8225,2503.0
2024-06-20 10:45:00,297.57,297.61,297.0,297.56,7881.0,291.5384,291.5776,290.98,291.5286,7881.0
2024-06-20 10:50:00,297.41,297.47,297.34,297.34,1517.0,291.3817,291.4405,291.3131,291.3131,1517.0
2024-06-20 10:55:00,297.37,297.38,297.01,297.26,5228.0,291.3425,291.3523,290.9898,291.2347,5228.0
2024-06-20 11:00:00,297.38,297.48,297.25,297.48,781.0,291.3523,291.4503,291.2249,291.4503,781.0
2024-06-20 11:05:00,297.51,297.7,297.51,297.6,1011.0,291.4796,291.6658,291.4796,291.5678,1011.0
2024-06-20 11:10:00,297.59,297.9,297.57,297.9,2291.0,291.558,291.8617,291.5384,291.8617,2291.0
2024-06-20 11:15:00,297.99,297.99,297.65,297.65,1277.0,291.9499,291.9499,291.6168,291.6168,1277.0
2024-06-20 11:20:00,297.6,297.73,297.46,297.48,1940.0,291.5678,291.6952,291.4307,291.4503,1940.0
2024-06-20 11:25:00,297.44,297.66,297.3,297.55,1630.0,291.4111,291.6266,291.2739,291.5188,1630.0
2024-06-20 11:30:00,297.53,297.77,297.53,297.67,1761.0,291.4992,291.7344,291.4992,291.6364,1761.0
2024-06-20 11:35:00,297.67,297.75,297.47,297.48,1736.0,291.6364,291.7148,291.4405,291.4503,1736.0
2024-06-20 11:40:00,297.61,297.74,297.45,297.56,2716.0,291.5776,291.705,291.4209,291.5286,2716.0
2024-06-20 11:45:00,297.49,297.62,297.35,297.48,1775.0,291.46,291.5874,291.3229,291.4503,1775.0
2024-06-20 11:50:00,297.53,297.63,297.52,297.52,300.0,291.4992,291.5972,291.4894,291.4894,300.0
2024-06-20 11:55:00,297.48,297.68,297.48,297.57,983.0,291.4503,291.6462,291.4503,291.5384,983.0
2024-06-20 12:00:00,297.49,297.49,297.37,297.45,607.0,291.46,291.46,291.3425,291.4209,607.0
2024-06-20 12:05:00,297.44,297.6,297.43,297.49,1660.0,291.4111,291.5678,291.4013,291.46,1660.0
2024-06-20 12:10:00,297.46,297.49,297.46,297.48,559.0,291.4307,291.46,291.4307,291.4503,559.0
2024-06-20 12:15:00,297.64,297.84,297.59,297.84,1090.0,291.607,291.803,291.558,291.803,1090.0
2024-06-20 12:20:00,297.9,297.96,297.68,297.68,825.0,291.8617,291.9205,291.6462,291.6462,825.0
2024-06-20 12:25:00,297.67,297.86,297.63,297.81,712.0,291.6364,291.8225,291.5972,291.7736,712.0
2024-06-20 12:30:00,297.66,297.74,297.5,297.66,2276.0,291.6266,291.705,291.4698,291.6266,2276.0
2024-06-20 12:35:00,297.52,297.89,297.52,297.74,1496.0,291.4894,291.8519,291.4894,291.705,1496.0
2024-06-20 12:40:00,297.92,298.03,297.81,297.94,2487.0,291.8813,291.9891,291.7736,291.9009,2487.0
2024-06-20 12:45:00,298.02,298.02,297.66,297.83,6053.0,291.9793,291.9793,291.6266,291.7932,6053.0
2024-06-20 12:50:00,297.71,298.11,297.67,297.91,928.0,291.6756,292.0675,291.6364,291.8715,928.0
2024-06-20 12:55:00,297.95,298.01,297.95,298.01,300.0,291.9107,291.9695,291.9107,291.9695,300.0
2024-06-20 13:00:00,298.0,298.07,297.79,297.9,710.0,291.9597,292.0283,291.754,291.8617,710.0
2024-06-20 13:05:00,297.9,298.07,297.61,297.69,4503.0,291.8617,292.0283,291.5776,291.656,4503.0
2024-06-20 13:10:00,297.69,297.87,297.63,297.79,1626.0,291.656,291.8323,291.5972,291.754,1626.0
2024-06-20 13:15:00,297.76,297.81,297.64,297.64,1083.0,291.7246,291.7736,291.607,291.607,1083.0
2024-06-20 13:20:00,297.46,297.57,297.27,297.53,1195.0,291.4307,291.5384,291.2445,291.4992,1195.0
2024-06-20 13:25:00,297.38,297.66,297.27,297.66,1757.0,291.3523,291.6266,291.2445,291.6266,1757.0
2024-06-20 13:30:00,297.69,297.77,297.3,297.51,700.0,291.656,291.7344,291.2739,291.4796,700.0
2024-06-20 13:35:00,297.5,297.77,297.44,297.54,950.0,291.4698,291.7344,291.4111,291.509,950.0
2024-06-20 13:40:00,297.68,297.95,297.53,297.8,1251.0,291.6462,291.9107,291.4992,291.7638,1251.0
2024-06-20 13:45:00,297.67,297.81,297.43,297.72,3438.0,291.6364,291.7736,291.4013,291.6854,3438.0
2024-06-20 13:50:00,297.77,297.92,297.76,297.78,864.0,291.7344,291.8813,291.7246,291.7442,864.0
2024-06-20 13:55:00,298.0,298.23,297.97,298.13,1476.0,291.9597,292.185,291.9303,292.0871,1476.0
2024-06-20 14:00:00,298.1,298.3,298.08,298.24,1543.0,292.0577,292.2536,292.0381,292.1948,1543.0
2024-06-20 14:05:00,298.35,298.35,298.12,298.24,3512.0,292.3026,292.3026,292.0773,292.1948,3512.0
2024-06-20 14:10:00,298.22,298.3,298.14,298.3,3033.0,292.1753,292.2536,292.0969,292.2536,3033.0
2024-06-20 14:15:00,298.25,298.69,298.25,298.56,6209.0,292.2046,292.6357,292.2046,292.5084,6209.0
2024-06-20 14:20:00,298.55,298.7,298.35,298.7,1755.0,292.4986,292.6455,292.3026,292.6455,1755.0
2024-06-20 14:25:00,298.71,298.93,298.62,298.85,1877.0,292.6553,292.8709,292.5671,292.7925,1877.0
2024-06-20 14:30:00,298.89,299.15,298.89,299.01,4727.0,292.8317,293.0864,292.8317,292.9492,4727.0
2024-06-20 14:35:00,299.11,299.2,298.9,298.93,1626.0,293.0472,293.1354,292.8415,292.8709,1626.0
2024-06-20 14:40:00,299.0,299.04,298.83,298.96,4550.0,292.9394,292.9786,292.7729,292.9003,4550.0
2024-06-20 14:45:00,298.98,299.15,298.88,299.15,1619.0,292.9198,293.0864,292.8219,293.0864,1619.0
2024-06-20 14:50:00,299.1,299.1,298.91,299.07,1763.0,293.0374,293.0374,292.8513,293.008,1763.0
2024-06-20 14:55:00,299.1,299.18,298.95,299.02,3848.0,293.0374,293.1158,292.8905,292.959,3848.0
2024-06-20 15:00:00,298.99,299.06,298.73,298.74,2262.0,292.9296,292.9982,292.6749,292.6847,2262.0
2024-06-20 15:05:00,298.82,298.83,298.56,298.6,3487.0,292.7631,292.7729,292.5084,292.5476,3487.0
2024-06-20 15:10:00,298.61,298.7,298.53,298.7,3496.0,292.5573,292.6455,292.479,292.6455,3496.0
2024-06-20 15:15:00,298.75,298.75,298.61,298.69,2271.0,292.6945,292.6945,292.5573,292.6357,2271.0
2024-06-20 15:20:00,298.75,298.81,298.61,298.65,1897.0,292.6945,292.7533,292.5573,292.5965,1897.0
2024-06-20 15:25:00,298.72,298.79,298.47,298.65,5290.0,292.6651,292.7337,292.4202,292.5965,5290.0
2024-06-20 15:30:00,298.62,298.9,298.58,298.84,5956.0,292.5671,292.8415,292.528,292.7827,5956.0
2024-06-20 15:35:00,298.89,298.89,298.43,298.66,6009.0,292.8317,292.8317,292.381,292.6063,6009.0
2024-06-20 15:40:00,298.66,298.8,298.6,298.63,3902.0,292.6063,292.7435,292.5476,292.5769,3902.0
2024-06-20 15:45:00,298.7,298.79,298.52,298.58,10824.0,292.6455,292.7337,292.4692,292.528,10824.0
2024-06-20 15:50:00,298.53,299.5,298.51,299.5,17242.0,292.479,293.4293,292.4594,293.4293,17242.0
2024-06-20 15:55:00,299.5,299.65,298.97,299.63,56209.0,293.4293,293.5763,292.9101,293.5567,56209.0
2024-06-21 09:30:00,299.56,299.64,298.45,298.51,136842.0,293.4881,293.5665,292.4006,292.4594,136842.0
2024-06-21 09:35:00,298.26,298.32,297.65,297.65,2874.0,292.2144,292.2732,291.6168,291.6168,2874.0
2024-06-21 09:40:00,297.38,297.55,297.0,297.14,2736.0,291.3523,291.5188,290.98,291.1171,2736.0
2024-06-21 09:45:00,297.09,297.58,296.68,297.58,4605.0,291.0682,291.5482,290.6665,291.5482,4605.0
2024-06-21 09:50:00,297.79,298.18,297.64,298.12,1168.0,291.754,292.1361,291.607,292.0773,1168.0
2024-06-21 09:55:00,298.19,298.23,298.19,298.23,361.0,292.1459,292.185,292.1459,292.185,361.0
2024-06-21 10:00:00,298.15,298.15,297.95,297.99,1056.0,292.1067,292.1067,291.9107,291.9499,1056.0
2024-06-21 10:05:00,298.13,298.32,298.13,298.29,1110.0,292.0871,292.2732,292.0871,292.2438,1110.0
2024-06-21 10:10:00,298.29,298.65,298.29,298.64,1458.0,292.2438,292.5965,292.2438,292.5867,1458.0
2024-06-21 10:15:00,298.62,298.78,298.62,298.76,1330.0,292.5671,292.7239,292.5671,292.7043,1330.0
2024-06-21 10:20:00,298.78,299.09,298.78,298.96,1213.0,292.7239,293.0276,292.7239,292.9003,1213.0
2024-06-21 10:25:00,298.9,299.02,298.78,298.82,2133.0,292.8415,292.959,292.7239,292.7631,2133.0
2024-06-21 10:30:00,298.86,299.09,298.51,298.68,3028.0,292.8023,293.0276,292.4594,292.6259,3028.0
2024-06-21 10:35:00,298.7,299.03,298.7,299.01,1261.0,292.6455,292.9688,292.6455,292.9492,1261.0
2024-06-21 10:40:00,299.04,299.18,298.73,298.81,3970.0,292.9786,293.1158,292.6749,292.7533,3970.0
2024-06-21 10:45:00,298.82,298.92,298.64,298.77,2251.0,292.7631,292.8611,292.5867,292.7141,2251.0
2024-06-21 10:50:00,298.71,299.0,298.71,298.84,2810.0,292.6553,292.9394,292.6553,292.7827,2810.0
2024-06-21 10:55:00,298.77,298.92,298.64,298.92,1462.0,292.7141,292.8611,292.5867,292.8611,1462.0
2024-06-21 11:00:00,298.74,298.91,298.66,298.91,6572.0,292.6847,292.8513,292.6063,292.8513,6572.0
2024-06-21 11:05:00,298.92,299.07,298.91,299.06,2319.0,292.8611,293.008,292.8513,292.9982,2319.0
2024-06-21 11:10:00,299.04,299.13,298.95,299.06,3857.0,292.9786,293.0668,292.8905,292.9982,3857.0
2024-06-21 11:15:00,299.01,299.15,299.01,299.15,704.0,292.9492,293.0864,292.9492,293.0864,704.0
2024-06-21 11:20:00,298.96,298.96,298.87,298.9,933.0,292.9003,292.9003,292.8121,292.8415,933.0
2024-06-21 11:25:00,298.93,298.93,298.74,298.74,1582.0,292.8709,292.8709,292.6847,292.6847,1582.0
2024-06-21 11:30:00,298.72,298.87,298.64,298.87,1609.0,292.6651,292.8121,292.5867,292.8121,1609.0
2024-06-21 11:35:00,298.88,299.04,298.81,298.87,1277.0,292.8219,292.9786,292.7533,292.8121,1277.0
2024-06-21 11:40:00,298.87,298.88,298.68,298.69,3008.0,292.8121,292.8219,292.6259,292.6357,3008.0
2024-06-21 11:45:00,298.7,298.71,298.7,298.71,300.0,292.6455,292.6553,292.6455,292.6553,300.0
2024-06-21 11:50:00,298.71,298.71,298.55,298.58,1789.0,292.6553,292.6553,292.4986,292.528,1789.0
2024-06-21 11:55:00,298.58,298.91,298.58,298.91,2339.0,292.528,292.8513,292.528,292.8513,2339.0
2024-06-21 12:00:00,298.92,298.97,298.83,298.97,571.0,292.8611,292.9101,292.7729,292.9101,571.0
2024-06-21 12:05:00,298.9,299.04,298.85,299.04,2177.0,292.8415,292.9786,292.7925,292.9786,2177.0
2024-06-21 12:10:00,299.04,299.26,298.96,298.96,4597.0,292.9786,293.1942,292.9003,292.9003,4597.0
2024-06-21 12:15:00,298.91,298.94,298.88,298.93,1373.0,292.8513,292.8807,292.8219,292.8709,1373.0
2024-06-21 12:20:00,298.93,298.93,298.87,298.87,727.0,292.8709,292.8709,292.8121,292.8121,727.0
2024-06-21 12:25:00,298.85,299.06,298.85,299.04,2638.0,292.7925,292.9982,292.7925,292.9786,2638.0
2024-06-21 12:30:00,299.11,299.25,299.11,299.25,702.0,293.0472,293.1844,293.0472,293.1844,702.0
2024-06-21 12:35:00,299.16,299.41,299.15,299.37,1713.0,293.0962,293.3411,293.0864,293.3019,1713.0
2024-06-21 12:40:00,299.47,299.64,299.36,299.64,2133.0,293.3999,293.5665,293.2921,293.5665,2133.0
2024-06-21 12:45:00,299.64,299.68,299.6,299.65,800.0,293.5665,293.6057,293.5273,293.5763,800.0
2024-06-21 12:50:00,299.65,299.65,299.47,299.49,2821.0,293.5763,293.5763,293.3999,293.4195,2821.0
2024-06-21 12:55:00,299.48,299.52,299.44,299.45,800.0,293.4097,293.4489,293.3705,293.3803,800.0
2024-06-21 13:00:00,299.44,299.7,299.42,299.58,2984.0,293.3705,293.6253,293.3509,293.5077,2984.0
2024-06-21 13:05:00,299.56,299.57,299.26,299.3,951.0,293.4881,293.4979,293.1942,293.2334,951.0
2024-06-21 13:10:00,299.3,299.3,299.19,299.23,1603.0,293.2334,293.2334,293.1256,293.1648,1603.0
2024-06-21 13:15:00,299.23,299.27,299.19,299.27,1300.0,293.1648,293.204,293.1256,293.204,1300.0
2024-06-21 13:20:00,299.33,299.4,299.22,299.34,2856.0,293.2628,293.3313,293.155,293.2726,2856.0
2024-06-21 13:25:00,299.34,299.46,299.33,299.37,1663.0,293.2726,293.3901,293.2628,293.3019,1663.0
2024-06-21 13:30:00,299.35,299.37,299.25,299.25,1014.0,293.2823,293.3019,293.1844,293.1844,1014.0
2024-06-21 13:35:00,299.3,299.4,299.22,299.34,1464.0,293.2334,293.3313,293.155,293.2726,1464.0
2024-06-21 13:40:00,299.46,299.85,299.45,299.84,11135.0,293.3901,293.7722,293.3803,293.7624,11135.0
2024-06-21 13:45:00,299.84,300.22,299.78,299.95,16017.0,293.7624,294.1347,293.7036,293.8702,16017.0
2024-06-21 13:50:00,299.73,299.88,299.65,299.69,5759.0,293.6546,293.8016,293.5763,293.6155,5759.0
2024-06-21 13:55:00,299.76,299.89,299.73,299.74,505.0,293.684,293.8114,293.6546,293.6644,505.0
2024-06-21 14:00:00,299.71,299.71,299.51,299.51,665.0,293.6351,293.6351,293.4391,293.4391,665.0
2024-06-21 14:05:00,299.61,299.68,299.36,299.37,3109.0,293.5371,293.6057,293.2921,293.3019,3109.0
2024-06-21 14:10:00,299.5,299.58,299.34,299.56,2900.0,293.4293,293.5077,293.2726,293.4881,2900.0
2024-06-21 14:15:00,299.58,299.77,299.58,299.65,1646.0,293.5077,293.6938,293.5077,293.5763,1646.0
2024-06-21 14:20:00,299.78,299.86,299.67,299.67,1270.0,293.7036,293.782,293.5959,293.5959,1270.0
2024-06-21 14:25:00,299.66,299.92,299.66,299.92,3985.0,293.5861,293.8408,293.5861,293.8408,3985.0
2024-06-21 14:30:00,299.85,299.85,299.65,299.65,736.0,293.7722,293.7722,293.5763,293.5763,736.0
2024-06-21 14:35:00,299.83,299.92,299.74,299.92,1598.0,293.7526,293.8408,293.6644,293.8408,1598.0
2024-06-21 14:40:00,299.89,299.89,299.62,299.62,715.0,293.8114,293.8114,293.5469,293.5469,715.0
2024-06-21 14:45:00,299.76,299.89,299.66,299.87,926.0,293.684,293.8114,293.5861,293.7918,926.0
2024-06-21 14:50:00,299.77,300.01,299.77,299.86,6617.0,293.6938,293.929,293.6938,293.782,6617.0
2024-06-21 14:55:00,300.04,300.05,299.83,299.83,1421.0,293.9584,293.9682,293.7526,293.7526,1421.0
2024-06-21 15:00:00,299.76,299.9,299.65,299.9,2656.0,293.684,293.8212,293.5763,293.8212,2656.0
2024-06-21 15:05:00,299.95,300.04,299.88,299.88,3359.0,293.8702,293.9584,293.8016,293.8016,3359.0
2024-06-21 15:10:00,299.96,300.0,299.84,299.98,6001.0,293.88,293.9192,293.7624,293.8996,6001.0
2024-06-21 15:15:00,300.04,300.04,299.94,299.97,1728.0,293.9584,293.9584,293.8604,293.8898,1728.0
2024-06-21 15:20:00,299.94,299.96,299.67,299.67,8609.0,293.8604,293.88,293.5959,293.5959,8609.0
2024-06-21 15:25:00,299.66,299.66,299.48,299.63,4139.0,293.5861,293.5861,293.4097,293.5567,4139.0
2024-06-21 15:30:00,299.6,299.61,299.34,299.44,10391.0,293.5273,293.5371,293.2726,293.3705,10391.0
2024-06-21 15:35:00,299.37,299.75,299.29,299.29,7746.0,293.3019,293.6742,293.2236,293.2236,7746.0
2024-06-21 15:40:00,299.17,299.17,298.77,298.82,20942.0,293.106,293.106,292.7141,292.7631,20942.0
2024-06-21 15:45:00,298.75,298.82,298.2,298.25,21638.0,292.6945,292.7631,292.1557,292.2046,21638.0
2024-06-21 15:50:00,298.18,298.77,298.0,298.68,18068.0,292.1361,292.7141,291.9597,292.6259,18068.0
2024-06-21 15:55:00,298.65,298.71,298.2,298.37,69789.0,292.5965,292.6553,292.1557,292.3222,69789.0
2024-06-24 09:30:00,299.48,299.97,298.89,298.89,12054.0,293.4097,293.8898,292.8317,292.8317,12054.0
2024-06-24 09:35:00,298.47,299.36,298.47,299.34,3864.0,292.4202,293.2921,292.4202,293.2726,3864.0
2024-06-24 09:40:00,299.34,299.82,299.34,299.51,3758.0,293.2726,293.7428,293.2726,293.4391,3758.0
2024-06-24 09:45:00,299.58,299.58,299.14,299.57,3970.0,293.5077,293.5077,293.0766,293.4979,3970.0
2024-06-24 09:50:00,299.6,300.0,299.31,299.94,6483.0,293.5273,293.9192,293.2432,293.8604,6483.0
2024-06-24 09:55:00,299.92,300.35,299.7,300.16,10257.0,293.8408,294.2621,293.6253,294.0759,10257.0
2024-06-24 10:00:00,300.17,300.31,299.67,300.21,3427.0,294.0857,294.2229,293.5959,294.1249,3427.0
2024-06-24 10:05:00,300.41,300.78,300.25,300.52,4047.0,294.3209,294.6834,294.1641,294.4286,4047.0
2024-06-24 10:10:00,300.43,300.66,300.26,300.49,3606.0,294.3405,294.5658,294.1739,294.3992,3606.0
2024-06-24 10:15:00,300.32,300.63,300.27,300.42,2778.0,294.2327,294.5364,294.1837,294.3307,2778.0
2024-06-24 10:20:00,300.51,301.12,300.36,301.07,3390.0,294.4188,295.0165,294.2719,294.9675,3390.0
2024-06-24 10:25:00,301.01,301.25,300.85,301.12,2725.0,294.9087,295.1438,294.7519,295.0165,2725.0
2024-06-24 10:30:00,301.23,301.4,300.99,300.99,5584.0,295.1242,295.2908,294.8891,294.8891,5584.0
2024-06-24 10:35:00,301.19,301.52,300.96,301.51,6882.0,295.0851,295.4084,294.8597,295.3986,6882.0
2024-06-24 10:40:00,301.51,302.11,301.51,302.11,5930.0,295.3986,295.9864,295.3986,295.9864,5930.0
2024-06-24 10:45:00,301.93,302.39,301.67,302.32,9835.0,295.8101,296.2607,295.5553,296.1921,9835.0
2024-06-24 10:50:00,302.23,302.75,302.22,302.4,2323.0,296.104,296.6134,296.0942,296.2705,2323.0
2024-06-24 10:55:00,302.22,302.5,302.22,302.41,3031.0,296.0942,296.3685,296.0942,296.2803,3031.0
2024-06-24 11:00:00,302.38,302.38,301.96,302.02,5038.0,296.2509,296.2509,295.8394,295.8982,5038.0
2024-06-24 11:05:00,301.83,301.83,301.42,301.42,1450.0,295.7121,295.7121,295.3104,295.3104,1450.0
2024-06-24 11:10:00,301.43,301.72,301.32,301.51,1549.0,295.3202,295.6043,295.2124,295.3986,1549.0
2024-06-24 11:15:00,301.6,301.72,301.46,301.46,5037.0,295.4867,295.6043,295.3496,295.3496,5037.0
2024-06-24 11:20:00,301.25,301.33,301.06,301.19,3452.0,295.1438,295.2222,294.9577,295.0851,3452.0
2024-06-24 11:25:00,301.13,301.52,301.01,301.41,4086.0,295.0263,295.4084,294.9087,295.3006,4086.0
2024-06-24 11:30:00,301.32,301.45,301.27,301.45,1751.0,295.2124,295.3398,295.1634,295.3398,1751.0
2024-06-24 11:35:00,301.23,301.45,301.21,301.29,2521.0,295.1242,295.3398,295.1046,295.183,2521.0
2024-06-24 11:40:00,301.31,301.32,300.84,300.84,6203.0,295.2026,295.2124,294.7421,294.7421,6203.0
2024-06-24 11:45:00,300.94,300.96,300.72,300.96,1122.0,294.8401,294.8597,294.6246,294.8597,1122.0
2024-06-24 11:50:00,300.95,301.1,300.84,301.1,3580.0,294.8499,294.9969,294.7421,294.9969,3580.0
2024-06-24 11:55:00,301.11,301.11,300.9,300.9,5438.0,295.0067,295.0067,294.8009,294.8009,5438.0
2024-06-24 12:00:00,300.88,300.89,300.73,300.76,4106.0,294.7813,294.7911,294.6344,294.6638,4106.0
2024-06-24 12:05:00,300.77,300.99,300.68,300.99,2770.0,294.6736,294.8891,294.5854,294.8891,2770.0
2024-06-24 12:10:00,300.96,301.1,300.79,301.0,5429.0,294.8597,294.9969,294.6932,294.8989,5429.0
2024-06-24 12:15:00,301.12,301.16,301.0,301.03,3100.0,295.0165,295.0557,294.8989,294.9283,3100.0
2024-06-24 12:20:00,301.07,301.55,300.82,301.31,25697.0,294.9675,295.4378,294.7226,295.2026,25697.0
2024-06-24 12:25:00,301.16,301.49,301.16,301.36,4972.0,295.0557,295.379,295.0557,295.2516,4972.0
2024-06-24 12:30:00,301.27,301.34,301.04,301.04,2708.0,295.1634,295.232,294.9381,294.9381,2708.0
2024-06-24 12:35:00,300.89,300.91,300.71,300.76,14322.0,294.7911,294.8107,294.6148,294.6638,14322.0
2024-06-24 12:40:00,300.8,300.85,300.71,300.71,1600.0,294.703,294.7519,294.6148,294.6148,1600.0
2024-06-24 12:45:00,300.75,300.78,300.45,300.68,4398.0,294.654,294.6834,294.3601,294.5854,4398.0
2024-06-24 12:50:00,300.55,300.57,300.37,300.38,2345.0,294.458,294.4776,294.2817,294.2915,2345.0
2024-06-24 12:55:00,300.53,300.55,300.31,300.55,1827.0,294.4384,294.458,294.2229,294.458,1827.0
2024-06-24 13:00:00,300.41,300.55,300.41,300.49,1144.0,294.3209,294.458,294.3209,294.3992,1144.0
2024-06-24 13:05:00,300.59,300.59,300.21,300.21,652.0,294.4972,294.4972,294.1249,294.1249,652.0
2024-06-24 13:10:00,300.32,300.52,300.32,300.48,1678.0,294.2327,294.4286,294.2327,294.3894,1678.0
2024-06-24 13:15:00,300.57,300.67,300.57,300.67,3004.0,294.4776,294.5756,294.4776,294.5756,3004.0
2024-06-24 13:20:00,300.6,300.69,300.3,300.3,1840.0,294.507,294.5952,294.2131,294.2131,1840.0
2024-06-24 13:25:00,300.25,300.48,300.22,300.26,3276.0,294.1641,294.3894,294.1347,294.1739,3276.0
2024-06-24 13:30:00,300.35,300.35,300.04,300.05,700.0,294.2621,294.2621,293.9584,293.9682,700.0
2024-06-24 13:35:00,300.0,300.22,300.0,300.07,2319.0,293.9192,294.1347,293.9192,293.9878,2319.0
2024-06-24 13:40:00,300.12,300.23,300.04,300.13,2552.0,294.0367,294.1445,293.9584,294.0465,2552.0
2024-06-24 13:45:00,300.05,300.23,300.0,300.1,1504.0,293.9682,294.1445,293.9192,294.0171,1504.0
2024-06-24 13:50:00,300.04,300.05,299.91,300.01,1600.0,293.9584,293.9682,293.831,293.929,1600.0
2024-06-24 13:55:00,299.91,300.07,299.79,299.79,3635.0,293.831,293.9878,293.7134,293.7134,3635.0
2024-06-24 14:00:00,299.65,299.78,299.61,299.64,1881.0,293.5763,293.7036,293.5371,293.5665,1881.0
2024-06-24 14:05:00,299.78,299.78,299.46,299.51,2327.0,293.7036,293.7036,293.3901,293.4391,2327.0
2024-06-24 14:10:00,299.42,299.54,299.37,299.43,2152.0,293.3509,293.4685,293.3019,293.3607,2152.0
2024-06-24 14:15:00,299.48,299.57,299.45,299.48,1426.0,293.4097,293.4979,293.3803,293.4097,1426.0
2024-06-24 14:20:00,299.43,299.46,299.3,299.3,661.0,293.3607,293.3901,293.2334,293.2334,661.0
2024-06-24 14:25:00,299.42,299.59,299.1,299.19,6695.0,293.3509,293.5175,293.0374,293.1256,6695.0
2024-06-24 14:30:00,299.15,299.28,299.05,299.28,2142.0,293.0864,293.2138,292.9884,293.2138,2142.0
2024-06-24 14:35:00,299.39,299.44,299.14,299.39,2053.0,293.3215,293.3705,293.0766,293.3215,2053.0
2024-06-24 14:40:00,299.53,299.76,299.52,299.69,2173.0,293.4587,293.684,293.4489,293.6155,2173.0
2024-06-24 14:45:00,299.69,299.82,299.63,299.63,2100.0,293.6155,293.7428,293.5567,293.5567,2100.0
2024-06-24 14:50:00,299.82,299.82,299.76,299.76,1827.0,293.7428,293.7428,293.684,293.684,1827.0
2024-06-24 14:55:00,299.61,299.64,299.37,299.37,1621.0,293.5371,293.5665,293.3019,293.3019,1621.0
2024-06-24 15:00:00,299.31,299.31,298.81,298.81,777.0,293.2432,293.2432,292.7533,292.7533,777.0
2024-06-24 15:05:00,298.84,299.06,298.84,299.06,1917.0,292.7827,292.9982,292.7827,292.9982,1917.0
2024-06-24 15:10:00,299.04,299.14,298.96,299.01,1338.0,292.9786,293.0766,292.9003,292.9492,1338.0
2024-06-24 15:15:00,298.95,298.97,298.72,298.72,1447.0,292.8905,292.9101,292.6651,292.6651,1447.0
2024-06-24 15:20:00,298.73,298.9,298.69,298.89,1790.0,292.6749,292.8415,292.6357,292.8317,1790.0
2024-06-24 15:25:00,298.85,299.15,298.8,299.15,8245.0,292.7925,293.0864,292.7435,293.0864,8245.0
2024-06-24 15:30:00,299.02,299.33,298.97,299.25,8448.0,292.959,293.2628,292.9101,293.1844,8448.0
2024-06-24 15:35:00,299.11,299.5,299.09,299.5,2122.0,293.0472,293.4293,293.0276,293.4293,2122.0
2024-06-24 15:40:00,299.41,299.62,299.39,299.51,5644.0,293.3411,293.5469,293.3215,293.4391,5644.0
2024-06-24 15:45:00,299.47,299.57,299.36,299.43,4370.0,293.3999,293.4979,293.2921,293.3607,4370.0
2024-06-24 15:50:00,299.43,299.71,299.4,299.58,8218.0,293.3607,293.6351,293.3313,293.5077,8218.0
2024-06-24 15:55:00,299.5,299.5,298.49,298.58,32272.0,293.4293,293.4293,292.4398,292.528,32272.0
2024-06-25 09:30:00,298.21,299.09,297.29,298.25,28049.0,292.1655,293.0276,291.2641,292.2046,28049.0
2024-06-25 09:35:00,297.93,298.15,297.4,297.4,1526.0,291.8911,292.1067,291.3719,291.3719,1526.0
2024-06-25 09:40:00,297.27,297.71,296.15,297.43,4552.0,291.2445,291.6756,290.1472,291.4013,4552.0
2024-06-25 09:45:00,297.09,297.09,296.74,296.74,436.0,291.0682,291.0682,290.7253,290.7253,436.0
2024-06-25 09:50:00,296.82,296.82,296.21,296.21,1720.0,290.8036,290.8036,290.206,290.206,1720.0
2024-06-25 09:55:00,296.17,296.17,295.61,295.71,10018.0,290.1668,290.1668,289.6182,289.7161,10018.0
2024-06-25 10:00:00,295.53,296.4,295.37,296.34,10553.0,289.5398,290.3921,289.383,290.3334,10553.0
2024-06-25 10:05:00,296.34,296.34,295.67,295.67,2963.0,290.3334,290.3334,289.6769,289.6769,2963.0
2024-06-25 10:10:00,295.55,295.82,295.24,295.24,1532.0,289.5594,289.8239,289.2557,289.2557,1532.0
2024-06-25 10:15:00,295.47,295.96,295.38,295.84,2850.0,289.481,289.9611,289.3928,289.8435,2850.0
2024-06-25 10:20:00,295.86,296.25,295.86,296.25,1652.0,289.8631,290.2452,289.8631,290.2452,1652.0
2024-06-25 10:25:00,296.15,296.33,296.07,296.23,11381.0,290.1472,290.3236,290.0688,290.2256,11381.0
2024-06-25 10:30:00,296.02,296.41,295.58,295.8,1998.0,290.0198,290.4019,289.5888,289.8043,1998.0
2024-06-25 10:35:00,295.51,295.84,295.51,295.76,2005.0,289.5202,289.8435,289.5202,289.7651,2005.0
2024-06-25 10:40:00,295.88,296.46,295.86,296.25,18807.0,289.8827,290.4509,289.8631,290.2452,18807.0
2024-06-25 10:45:00,296.15,296.62,296.03,296.59,6531.0,290.1472,290.6077,290.0296,290.5783,6531.0
2024-06-25 10:50:00,296.58,296.76,296.44,296.66,8563.0,290.5685,290.7448,290.4313,290.6469,8563.0
2024-06-25 10:55:00,296.36,296.36,295.96,296.09,1640.0,290.353,290.353,289.9611,290.0884,1640.0
2024-06-25 11:00:00,296.07,296.57,296.07,296.57,12440.0,290.0688,290.5587,290.0688,290.5587,12440.0
2024-06-25 11:05:00,296.45,296.45,295.97,296.07,1977.0,290.4411,290.4411,289.9709,290.0688,1977.0
2024-06-25 11:10:00,295.97,296.42,295.97,296.4,1802.0,289.9709,290.4117,289.9709,290.3921,1802.0
2024-06-25 11:15:00,296.42,296.44,296.24,296.24,1627.0,290.4117,290.4313,290.2354,290.2354,1627.0
2024-06-25 11:20:00,296.44,296.49,296.34,296.35,900.0,290.4313,290.4803,290.3334,290.3432,900.0
2024-06-25 11:25:00,296.43,296.56,296.26,296.56,2456.0,290.4215,290.5489,290.255,290.5489,2456.0
2024-06-25 11:30:00,296.46,296.72,296.46,296.57,11915.0,290.4509,290.7057,290.4509,290.5587,11915.0
2024-06-25 11:35:00,296.57,296.63,296.27,296.27,3468.0,290.5587,290.6175,290.2648,290.2648,3468.0
2024-06-25 11:40:00,296.48,296.6,296.32,296.51,1359.0,290.4705,290.5881,290.3138,290.4999,1359.0
2024-06-25 11:45:00,296.51,296.52,296.19,296.19,5400.0,290.4999,290.5097,290.1864,290.1864,5400.0
2024-06-25 11:50:00,296.04,296.05,295.84,296.03,2662.0,290.0394,290.0492,289.8435,290.0296,2662.0
2024-06-25 11:55:00,295.96,295.99,295.83,295.83,650.0,289.9611,289.9905,289.8337,289.8337,650.0
2024-06-25 12:00:00,295.83,295.83,295.61,295.62,1107.0,289.8337,289.8337,289.6182,289.628,1107.0
2024-06-25 12:05:00,295.67,295.67,295.35,295.37,2396.0,289.6769,289.6769,289.3634,289.383,2396.0
2024-06-25 12:10:00,295.37,295.74,295.37,295.69,1194.0,289.383,289.7455,289.383,289.6965,1194.0
2024-06-25 12:15:00,295.55,295.55,295.34,295.37,756.0,289.5594,289.5594,289.3536,289.383,756.0
2024-06-25 12:20:00,295.42,295.42,295.28,295.4,1192.0,289.432,289.432,289.2948,289.4124,1192.0
2024-06-25 12:25:00,295.3,295.32,295.04,295.05,5653.0,289.3144,289.334,289.0597,289.0695,5653.0
2024-06-25 12:30:00,295.0,295.0,294.73,294.73,2490.0,289.0205,289.0205,288.756,288.756,2490.0
2024-06-25 12:35:00,294.83,295.27,294.72,295.27,1970.0,288.854,289.285,288.7462,289.285,1970.0
2024-06-25 12:40:00,294.98,295.27,294.98,295.15,1157.0,289.0009,289.285,289.0009,289.1675,1157.0
2024-06-25 12:45:00,295.15,295.15,294.96,295.03,1110.0,289.1675,289.1675,288.9813,289.0499,1110.0
2024-06-25 12:50:00,295.08,295.24,295.05,295.16,1003.0,289.0989,289.2557,289.0695,289.1773,1003.0
2024-06-25 12:55:00,295.16,295.34,295.16,295.24,343.0,289.1773,289.3536,289.1773,289.2557,343.0
2024-06-25 13:00:00,295.21,295.33,294.99,295.21,4385.0,289.2263,289.3438,289.0107,289.2263,4385.0
2024-06-25 13:05:00,295.13,295.3,295.11,295.14,11082.0,289.1479,289.3144,289.1283,289.1577,11082.0
2024-06-25 13:10:00,295.18,295.54,295.13,295.54,7968.0,289.1969,289.5496,289.1479,289.5496,7968.0
2024-06-25 13:15:00,295.69,295.72,295.53,295.53,818.0,289.6965,289.7259,289.5398,289.5398,818.0
2024-06-25 13:20:00,295.67,295.91,295.67,295.74,1331.0,289.6769,289.9121,289.6769,289.7455,1331.0
2024-06-25 13:25:00,295.86,295.86,295.73,295.74,330.0,289.8631,289.8631,289.7357,289.7455,330.0
2024-06-25 13:30:00,295.86,295.86,295.64,295.64,2222.0,289.8631,289.8631,289.6475,289.6475,2222.0
2024-06-25 13:35:00,295.63,295.73,295.47,295.48,4044.0,289.6378,289.7357,289.481,289.4908,4044.0
2024-06-25 13:40:00,295.49,295.75,295.49,295.69,1899.0,289.5006,289.7553,289.5006,289.6965,1899.0
2024-06-25 13:45:00,295.86,295.86,295.53,295.59,2047.0,289.8631,289.8631,289.5398,289.5986,2047.0
2024-06-25 13:50:00,295.6,295.6,295.51,295.52,1135.0,289.6084,289.6084,289.5202,289.53,1135.0
2024-06-25 13:55:00,295.62,295.62,295.51,295.6,1098.0,289.628,289.628,289.5202,289.6084,1098.0
2024-06-25 14:00:00,295.52,295.52,295.41,295.5,1541.0,289.53,289.53,289.4222,289.5104,1541.0
2024-06-25 14:05:00,295.43,295.58,295.43,295.48,2107.0,289.4418,289.5888,289.4418,289.4908,2107.0
2024-06-25 14:10:00,295.59,295.62,295.51,295.51,6304.0,289.5986,289.628,289.5202,289.5202,6304.0
2024-06-25 14:15:00,295.49,295.51,295.43,295.5,1788.0,289.5006,289.5202,289.4418,289.5104,1788.0
2024-06-25 14:20:00,295.42,295.5,295.42,295.42,1485.0,289.432,289.5104,289.432,289.432,1485.0
2024-06-25 14:25:00,295.47,295.51,295.42,295.5,8600.0,289.481,289.5202,289.432,289.5104,8600.0
2024-06-25 14:30:00,295.49,295.52,295.47,295.47,4243.0,289.5006,289.53,289.481,289.481,4243.0
2024-06-25 14:35:00,295.48,295.49,295.36,295.36,2036.0,289.4908,289.5006,289.3732,289.3732,2036.0
2024-06-25 14:40:00,295.44,295.49,295.36,295.45,2091.0,289.4516,289.5006,289.3732,289.4614,2091.0
2024-06-25 14:45:00,295.42,295.67,295.36,295.37,3325.0,289.432,289.6769,289.3732,289.383,3325.0
2024-06-25 14:50:00,295.46,295.71,295.44,295.71,653.0,289.4712,289.7161,289.4516,289.7161,653.0
2024-06-25 14:55:00,295.55,295.65,295.43,295.65,1918.0,289.5594,289.6573,289.4418,289.6573,1918.0
2024-06-25 15:00:00,295.73,295.97,295.56,295.96,2412.0,289.7357,289.9709,289.5692,289.9611,2412.0
2024-06-25 15:05:00,296.02,296.07,295.93,296.01,2203.0,290.0198,290.0688,289.9317,290.01,2203.0
2024-06-25 15:10:00,296.11,296.21,296.04,296.2,5866.0,290.108,290.206,290.0394,290.1962,5866.0
2024-06-25 15:15:00,296.18,296.18,295.93,296.0,1545.0,290.1766,290.1766,289.9317,290.0003,1545.0
2024-06-25 15:20:00,295.9,295.9,295.76,295.87,2155.0,289.9023,289.9023,289.7651,289.8729,2155.0
2024-06-25 15:25:00,295.85,296.4,295.85,296.4,1976.0,289.8533,290.3921,289.8533,290.3921,1976.0
2024-06-25 15:30:00,296.28,296.31,295.82,295.82,5276.0,290.2746,290.304,289.8239,289.8239,5276.0
2024-06-25 15:35:00,295.82,296.0,295.75,296.0,2848.0,289.8239,290.0003,289.7553,290.0003,2848.0
2024-06-25 15:40:00,295.96,295.98,295.79,295.85,2460.0,289.9611,289.9807,289.7945,289.8533,2460.0
2024-06-25 15:45:00,295.92,295.92,295.7,295.79,6424.0,289.9219,289.9219,289.7063,289.7945,6424.0
2024-06-25 15:50:00,295.72,296.08,295.54,295.86,10995.0,289.7259,290.0786,289.5496,289.8631,10995.0
2024-06-25 15:55:00,296.0,296.0,295.09,295.22,46305.0,290.0003,290.0003,289.1087,289.2361,46305.0
2024-06-26 09:30:00,294.31,295.31,293.6,294.24,17001.0,288.3445,289.3242,287.6489,288.2759,17001.0
2024-06-26 09:35:00,294.26,294.31,293.77,294.23,900.0,288.2955,288.3445,287.8155,288.2661,900.0
2024-06-26 09:40:00,294.26,294.65,293.91,293.91,2273.0,288.2955,288.6776,287.9526,287.9526,2273.0
2024-06-26 09:45:00,293.85,293.93,293.53,293.82,7790.0,287.8938,287.9722,287.5803,287.8644,7790.0
2024-06-26 09:50:00,293.71,294.53,293.71,294.09,7943.0,287.7567,288.56,287.7567,288.129,7943.0
2024-06-26 09:55:00,294.02,294.32,294.0,294.26,2403.0,288.0604,288.3543,288.0408,288.2955,2403.0
2024-06-26 10:00:00,294.09,294.4,294.09,294.4,3440.0,288.129,288.4327,288.129,288.4327,3440.0
2024-06-26 10:05:00,294.24,294.24,293.75,293.75,1781.0,288.2759,288.2759,287.7959,287.7959,1781.0
2024-06-26 10:10:00,293.85,293.95,293.67,293.83,1679.0,287.8938,287.9918,287.7175,287.8742,1679.0
2024-06-26 10:15:00,293.86,294.17,293.85,294.04,1715.0,287.9036,288.2073,287.8938,288.08,1715.0
2024-06-26 10:20:00,294.11,294.28,294.04,294.28,4336.0,288.1486,288.3151,288.08,288.3151,4336.0
2024-06-26 10:25:00,294.15,294.32,294.13,294.19,1456.0,288.1877,288.3543,288.1682,288.2269,1456.0
2024-06-26 10:30:00,294.06,294.09,293.76,294.07,2782.0,288.0996,288.129,287.8057,288.1094,2782.0
2024-06-26 10:35:00,293.94,293.99,293.39,293.39,5380.0,287.982,288.031,287.4432,287.4432,5380.0
2024-06-26 10:40:00,293.36,293.64,293.32,293.6,4570.0,287.4138,287.6881,287.3746,287.6489,4570.0
2024-06-26 10:45:00,293.61,293.63,293.4,293.48,1743.0,287.6587,287.6783,287.453,287.5313,1743.0
2024-06-26 10:50:00,293.45,293.9,293.38,293.74,6342.0,287.5019,287.9428,287.4334,287.7861,6342.0
2024-06-26 10:55:00,293.74,294.43,293.74,294.37,15033.0,287.7861,288.4621,287.7861,288.4033,15033.0
2024-06-26 11:00:00,294.45,294.64,294.42,294.47,2360.0,288.4817,288.6678,288.4523,288.5013,2360.0
2024-06-26 11:05:00,294.6,294.6,294.26,294.28,5503.0,288.6286,288.6286,288.2955,288.3151,5503.0
2024-06-26 11:10:00,294.22,294.25,293.97,294.04,1291.0,288.2563,288.2857,288.0114,288.08,1291.0
2024-06-26 11:15:00,294.02,294.22,293.92,294.22,10504.0,288.0604,288.2563,287.9624,288.2563,10504.0
2024-06-26 11:20:00,294.25,294.33,293.96,294.16,7725.0,288.2857,288.3641,288.0016,288.1975,7725.0
2024-06-26 11:25:00,294.17,294.55,294.06,294.46,1768.0,288.2073,288.5796,288.0996,288.4915,1768.0
2024-06-26 11:30:00,294.46,294.46,294.41,294.46,1098.0,288.4915,288.4915,288.4425,288.4915,1098.0
2024-06-26 11:35:00,294.4,294.51,294.39,294.39,1328.0,288.4327,288.5405,288.4229,288.4229,1328.0
2024-06-26 11:40:00,294.51,294.63,294.34,294.42,3385.0,288.5405,288.658,288.3739,288.4523,3385.0
2024-06-26 11:45:00,294.42,294.43,294.32,294.41,1239.0,288.4523,288.4621,288.3543,288.4425,1239.0
2024-06-26 11:50:00,294.43,294.65,294.35,294.61,6614.0,288.4621,288.6776,288.3837,288.6384,6614.0
2024-06-26 11:55:00,294.52,294.52,294.45,294.51,3537.0,288.5502,288.5502,288.4817,288.5405,3537.0
2024-06-26 12:00:00,294.44,294.54,294.43,294.53,1629.0,288.4719,288.5698,288.4621,288.56,1629.0
2024-06-26 12:05:00,294.59,294.84,294.55,294.75,3821.0,288.6188,288.8638,288.5796,288.7756,3821.0
2024-06-26 12:10:00,294.8,294.88,294.72,294.73,1514.0,288.8246,288.903,288.7462,288.756,1514.0
2024-06-26 12:15:00,294.68,295.14,294.68,295.06,12433.0,288.707,289.1577,288.707,289.0793,12433.0
2024-06-26 12:20:00,295.11,295.11,294.83,294.83,940.0,289.1283,289.1283,288.854,288.854,940.0
2024-06-26 12:25:00,294.94,295.02,294.93,295.0,681.0,288.9617,289.0401,288.9519,289.0205,681.0
2024-06-26 12:30:00,294.97,295.02,294.87,295.01,1454.0,288.9911,289.0401,288.8932,289.0303,1454.0
2024-06-26 12:35:00,295.13,295.13,295.03,295.05,1729.0,289.1479,289.1479,289.0499,289.0695,1729.0
2024-06-26 12:40:00,295.08,295.08,295.03,295.03,524.0,289.0989,289.0989,289.0499,289.0499,524.0
2024-06-26 12:45:00,295.03,295.31,295.03,295.19,1114.0,289.0499,289.3242,289.0499,289.2067,1114.0
2024-06-26 12:50:00,295.21,295.26,295.12,295.12,1580.0,289.2263,289.2752,289.1381,289.1381,1580.0
2024-06-26 12:55:00,295.17,295.26,295.17,295.24,521.0,289.1871,289.2752,289.1871,289.2557,521.0
2024-06-26 13:00:00,295.25,295.25,294.81,294.9,2446.0,289.2655,289.2655,288.8344,288.9225,2446.0
2024-06-26 13:05:00,294.85,294.91,294.64,294.69,3997.0,288.8736,288.9323,288.6678,288.7168,3997.0
2024-06-26 13:10:00,294.73,294.81,294.72,294.72,1100.0,288.756,288.8344,288.7462,288.7462,1100.0
2024-06-26 13:15:00,294.76,294.77,294.76,294.76,220.0,288.7854,288.7952,288.7854,288.7854,220.0
2024-06-26 13:20:00,294.69,294.77,294.62,294.66,1277.0,288.7168,288.7952,288.6482,288.6874,1277.0
2024-06-26 13:25:00,294.69,294.71,294.63,294.71,2800.0,288.7168,288.7364,288.658,288.7364,2800.0
2024-06-26 13:30:00,294.71,294.77,294.5,294.51,2330.0,288.7364,288.7952,288.5307,288.5405,2330.0
2024-06-26 13:35:00,294.6,294.66,294.54,294.6,3600.0,288.6286,288.6874,288.5698,288.6286,3600.0
2024-06-26 13:40:00,294.61,294.65,294.54,294.63,1149.0,288.6384,288.6776,288.5698,288.658,1149.0
2024-06-26 13:45:00,294.66,294.74,294.64,294.74,1584.0,288.6874,288.7658,288.6678,288.7658,1584.0
2024-06-26 13:50:00,294.71,294.71,294.61,294.61,1090.0,288.7364,288.7364,288.6384,288.6384,1090.0
2024-06-26 13:55:00,294.61,294.81,294.58,294.74,2538.0,288.6384,288.8344,288.609,288.7658,2538.0
2024-06-26 14:00:00,294.74,294.93,294.74,294.93,1400.0,288.7658,288.9519,288.7658,288.9519,1400.0
2024-06-26 14:05:00,294.97,294.98,294.95,294.97,1327.0,288.9911,289.0009,288.9715,288.9911,1327.0
2024-06-26 14:10:00,294.97,295.05,294.97,294.98,1399.0,288.9911,289.0695,288.9911,289.0009,1399.0
2024-06-26 14:15:00,294.98,295.03,294.98,295.01,826.0,289.0009,289.0499,289.0009,289.0303,826.0
2024-06-26 14:20:00,295.03,295.32,295.02,295.27,6496.0,289.0499,289.334,289.0401,289.285,6496.0
2024-06-26 14:25:00,295.25,295.25,295.13,295.15,1100.0,289.2655,289.2655,289.1479,289.1675,1100.0
2024-06-26 14:30:00,295.09,295.18,295.06,295.18,734.0,289.1087,289.1969,289.0793,289.1969,734.0
2024-06-26 14:35:00,295.06,295.07,294.7,294.71,2417.0,289.0793,289.0891,288.7266,288.7364,2417.0
2024-06-26 14:40:00,294.77,294.9,294.77,294.78,3184.0,288.7952,288.9225,288.7952,288.805,3184.0
2024-06-26 14:45:00,294.85,295.03,294.84,294.94,4292.0,288.8736,289.0499,288.8638,288.9617,4292.0
2024-06-26 14:50:00,295.05,295.17,294.93,295.12,1815.0,289.0695,289.1871,288.9519,289.1381,1815.0
2024-06-26 14:55:00,295.1,295.43,295.09,295.43,1234.0,289.1185,289.4418,289.1087,289.4418,1234.0
2024-06-26 15:00:00,295.3,295.31,295.11,295.15,1768.0,289.3144,289.3242,289.1283,289.1675,1768.0
2024-06-26 15:05:00,295.09,295.09,294.79,294.88,3991.0,289.1087,289.1087,288.8148,288.903,3991.0
2024-06-26 15:10:00,294.86,294.98,294.85,294.94,1700.0,288.8834,289.0009,288.8736,288.9617,1700.0
2024-06-26 15:15:00,294.98,295.07,294.95,295.03,3980.0,289.0009,289.0891,288.9715,289.0499,3980.0
2024-06-26 15:20:00,295.01,295.05,294.96,295.01,1780.0,289.0303,289.0695,288.9813,289.0303,1780.0
2024-06-26 15:25:00,294.97,295.02,294.96,295.01,2400.0,288.9911,289.0401,288.9813,289.0303,2400.0
2024-06-26 15:30:00,294.97,295.12,294.97,295.09,2582.0,288.9911,289.1381,288.9911,289.1087,2582.0
2024-06-26 15:35:00,295.04,295.15,294.99,295.12,3484.0,289.0597,289.1675,289.0107,289.1381,3484.0
2024-06-26 15:40:00,295.15,295.17,295.07,295.12,4015.0,289.1675,289.1871,289.0891,289.1381,4015.0
2024-06-26 15:45:00,295.13,295.16,295.1,295.13,6871.0,289.1479,289.1773,289.1185,289.1479,6871.0
2024-06-26 15:50:00,295.15,295.48,295.15,295.45,19484.0,289.1675,289.4908,289.1675,289.4614,19484.0
2024-06-26 15:55:00,295.46,295.58,294.41,294.49,99752.0,289.4712,289.5888,288.4425,288.5209,99752.0
2024-06-27 09:30:00,295.35,295.35,294.04,294.75,14828.0,289.3634,289.3634,288.08,288.7756,14828.0
2024-06-27 09:35:00,294.75,294.75,294.23,294.23,1000.0,288.7756,288.7756,288.2661,288.2661,1000.0
2024-06-27 09:40:00,294.75,294.75,294.21,294.75,1190.0,288.7756,288.7756,288.2465,288.7756,1190.0
2024-06-27 09:45:00,294.49,294.53,293.8,294.05,1738.0,288.5209,288.56,287.8448,288.0898,1738.0
2024-06-27 09:50:00,294.2,294.2,293.49,293.49,3839.0,288.2367,288.2367,287.5411,287.5411,3839.0
2024-06-27 09:55:00,293.41,293.69,293.41,293.41,700.0,287.4627,287.7371,287.4627,287.4627,700.0
2024-06-27 10:00:00,293.63,294.19,293.63,293.88,2356.0,287.6783,288.2269,287.6783,287.9232,2356.0
2024-06-27 10:05:00,293.71,294.21,293.6,294.12,2782.0,287.7567,288.2465,287.6489,288.1584,2782.0
2024-06-27 10:10:00,294.27,294.43,294.03,294.05,2456.0,288.3053,288.4621,288.0702,288.0898,2456.0
2024-06-27 10:15:00,294.03,294.03,293.51,293.74,4967.0,288.0702,288.0702,287.5607,287.7861,4967.0
2024-06-27 10:20:00,293.79,294.05,293.79,294.05,1187.0,287.835,288.0898,287.835,288.0898,1187.0
2024-06-27 10:25:00,293.99,294.07,293.84,294.0,1145.0,288.031,288.1094,287.884,288.0408,1145.0
2024-06-27 10:30:00,294.0,294.54,293.98,294.21,1275.0,288.0408,288.5698,288.0212,288.2465,1275.0
2024-06-27 10:35:00,294.45,294.45,294.1,294.1,1213.0,288.4817,288.4817,288.1388,288.1388,1213.0
2024-06-27 10:40:00,294.31,294.31,293.95,294.02,2478.0,288.3445,288.3445,287.9918,288.0604,2478.0
2024-06-27 10:45:00,294.18,294.32,294.18,294.18,1200.0,288.2171,288.3543,288.2171,288.2171,1200.0
2024-06-27 10:50:00,294.26,294.27,294.11,294.11,808.0,288.2955,288.3053,288.1486,288.1486,808.0
2024-06-27 10:55:00,294.13,294.13,293.66,293.72,1873.0,288.1682,288.1682,287.7077,287.7665,1873.0
2024-06-27 11:00:00,293.84,293.84,293.5,293.51,746.0,287.884,287.884,287.5509,287.5607,746.0
2024-06-27 11:05:00,293.5,293.74,293.49,293.74,1473.0,287.5509,287.7861,287.5411,287.7861,1473.0
2024-06-27 11:10:00,293.51,293.51,293.51,293.51,100.0,287.5607,287.5607,287.5607,287.5607,100.0
2024-06-27 11:15:00,293.67,293.88,293.67,293.88,3376.0,287.7175,287.9232,287.7175,287.9232,3376.0
2024-06-27 11:20:00,293.74,293.84,293.68,293.82,1481.0,287.7861,287.884,287.7273,287.8644,1481.0
2024-06-27 11:25:00,293.91,293.91,293.69,293.84,842.0,287.9526,287.9526,287.7371,287.884,842.0
2024-06-27 11:30:00,293.7,293.75,293.46,293.65,1505.0,287.7469,287.7959,287.5117,287.6979,1505.0
2024-06-27 11:35:00,293.46,293.46,293.19,293.19,1680.0,287.5117,287.5117,287.2472,287.2472,1680.0
2024-06-27 11:40:00,293.19,293.58,293.19,293.56,2625.0,287.2472,287.6293,287.2472,287.6097,2625.0
2024-06-27 11:45:00,293.61,293.66,293.45,293.66,2096.0,287.6587,287.7077,287.5019,287.7077,2096.0
2024-06-27 11:50:00,293.78,293.78,293.65,293.65,300.0,287.8252,287.8252,287.6979,287.6979,300.0
2024-06-27 11:55:00,293.76,293.77,293.49,293.5,578.0,287.8057,287.8155,287.5411,287.5509,578.0
2024-06-27 12:00:00,293.54,293.62,293.47,293.57,712.0,287.5901,287.6685,287.5215,287.6195,712.0
2024-06-27 12:05:00,293.57,293.57,293.57,293.57,0.0,287.6195,287.6195,287.6195,287.6195,0.0
2024-06-27 12:10:00,293.42,293.47,293.41,293.47,471.0,287.4725,287.5215,287.4627,287.5215,471.0
2024-06-27 12:15:00,293.39,293.46,293.35,293.36,734.0,287.4432,287.5117,287.404,287.4138,734.0
2024-06-27 12:20:00,293.53,293.61,293.47,293.55,1541.0,287.5803,287.6587,287.5215,287.5999,1541.0
2024-06-27 12:25:00,293.46,293.78,293.46,293.78,1500.0,287.5117,287.8252,287.5117,287.8252,1500.0
2024-06-27 12:30:00,293.72,293.74,293.51,293.51,300.0,287.7665,287.7861,287.5607,287.5607,300.0
2024-06-27 12:35:00,293.5,293.5,293.32,293.32,300.0,287.5509,287.5509,287.3746,287.3746,300.0
2024-06-27 12:40:00,293.35,293.35,293.16,293.16,1288.0,287.404,287.404,287.2178,287.2178,1288.0
2024-06-27 12:45:00,293.16,293.19,293.05,293.13,2420.0,287.2178,287.2472,287.11,287.1884,2420.0
2024-06-27 12:50:00,293.24,293.3,293.12,293.16,2966.0,287.2962,287.355,287.1786,287.2178,2966.0
2024-06-27 12:55:00,293.2,293.24,293.13,293.16,2173.0,287.257,287.2962,287.1884,287.2178,2173.0
2024-06-27 13:00:00,293.14,293.31,293.14,293.24,2653.0,287.1982,287.3648,287.1982,287.2962,2653.0
2024-06-27 13:05:00,293.28,293.34,293.14,293.15,2059.0,287.3354,287.3942,287.1982,287.208,2059.0
2024-06-27 13:10:00,293.23,293.26,293.15,293.24,3279.0,287.2864,287.3158,287.208,287.2962,3279.0
2024-06-27 13:15:00,293.21,293.22,293.15,293.15,400.0,287.2668,287.2766,287.208,287.208,400.0
2024-06-27 13:20:00,293.14,293.21,293.14,293.2,1500.0,287.1982,287.2668,287.1982,287.257,1500.0
2024-06-27 13:25:00,293.24,293.36,293.15,293.36,1402.0,287.2962,287.4138,287.208,287.4138,1402.0
2024-06-27 13:30:00,293.31,293.32,293.02,293.06,1790.0,287.3648,287.3746,287.0807,287.1198,1790.0
2024-06-27 13:35:00,293.11,293.18,293.02,293.11,1435.0,287.1688,287.2374,287.0807,287.1688,1435.0
2024-06-27 13:40:00,293.02,293.09,293.0,293.07,2713.0,287.0807,287.1492,287.0611,287.1296,2713.0
2024-06-27 13:45:00,293.0,293.01,292.79,292.83,4109.0,287.0611,287.0709,286.8553,286.8945,4109.0
2024-06-27 13:50:00,292.83,292.94,292.79,292.86,1694.0,286.8945,287.0023,286.8553,286.9239,1694.0
2024-06-27 13:55:00,292.86,292.86,292.68,292.68,3415.0,286.9239,286.9239,286.7475,286.7475,3415.0
2024-06-27 14:00:00,292.63,292.95,292.63,292.83,1801.0,286.6986,287.0121,286.6986,286.8945,1801.0
2024-06-27 14:05:00,292.75,292.75,292.56,292.59,2432.0,286.8161,286.8161,286.63,286.6594,2432.0
2024-06-27 14:10:00,292.72,292.72,292.51,292.59,700.0,286.7867,286.7867,286.581,286.6594,700.0
2024-06-27 14:15:00,292.59,292.67,292.45,292.45,3297.0,286.6594,286.7377,286.5222,286.5222,3297.0
2024-06-27 14:20:00,292.51,292.52,292.39,292.39,815.0,286.581,286.5908,286.4634,286.4634,815.0
2024-06-27 14:25:00,292.44,292.44,292.28,292.39,3630.0,286.5124,286.5124,286.3557,286.4634,3630.0
2024-06-27 14:30:00,292.35,292.36,292.28,292.34,2023.0,286.4242,286.434,286.3557,286.4144,2023.0
2024-06-27 14:35:00,292.38,292.38,292.13,292.23,1600.0,286.4536,286.4536,286.2087,286.3067,1600.0
2024-06-27 14:40:00,292.14,292.14,291.86,292.05,2969.0,286.2185,286.2185,285.9442,286.1303,2969.0
2024-06-27 14:45:00,292.1,292.24,292.05,292.19,1137.0,286.1793,286.3165,286.1303,286.2675,1137.0
2024-06-27 14:50:00,292.27,292.31,292.18,292.25,1108.0,286.3459,286.385,286.2577,286.3263,1108.0
2024-06-27 14:55:00,292.18,292.2,292.04,292.04,3351.0,286.2577,286.2773,286.1205,286.1205,3351.0
2024-06-27 15:00:00,292.1,292.27,292.07,292.22,4853.0,286.1793,286.3459,286.1499,286.2969,4853.0
2024-06-27 15:05:00,292.16,292.16,291.92,292.0,2677.0,286.2381,286.2381,286.0029,286.0813,2677.0
2024-06-27 15:10:00,291.92,292.01,291.83,291.93,5965.0,286.0029,286.0911,285.9148,286.0127,5965.0
2024-06-27 15:15:00,291.92,292.1,291.84,292.1,1587.0,286.0029,286.1793,285.9246,286.1793,1587.0
2024-06-27 15:20:00,292.09,292.25,292.07,292.07,1045.0,286.1695,286.3263,286.1499,286.1499,1045.0
2024-06-27 15:25:00,292.18,292.31,292.05,292.23,1743.0,286.2577,286.385,286.1303,286.3067,1743.0
2024-06-27 15:30:00,292.29,292.4,292.23,292.34,3857.0,286.3655,286.4732,286.3067,286.4144,3857.0
2024-06-27 15:35:00,292.29,292.45,292.25,292.39,2722.0,286.3655,286.5222,286.3263,286.4634,2722.0
2024-06-27 15:40:00,292.45,292.57,292.39,292.5,8225.0,286.5222,286.6398,286.4634,286.5712,8225.0
2024-06-27 15:45:00,292.56,292.57,292.33,292.45,9191.0,286.63,286.6398,286.4046,286.5222,9191.0
2024-06-27 15:50:00,292.43,292.48,292.13,292.16,15913.0,286.5026,286.5516,286.2087,286.2381,15913.0
2024-06-27 15:55:00,292.16,292.72,291.92,292.61,71986.0,286.2381,286.7867,286.0029,286.679,71986.0
2024-06-28 09:30:00,293.92,294.22,292.81,293.61,13580.0,287.9624,288.2563,286.8749,287.6587,13580.0
2024-06-28 09:35:00,293.72,294.48,293.72,293.78,2981.0,287.7665,288.5111,287.7665,287.8252,2981.0
2024-06-28 09:40:00,294.16,294.16,293.11,293.11,520.0,288.1975,288.1975,287.1688,287.1688,520.0
2024-06-28 09:45:00,293.11,293.11,292.27,292.44,3870.0,287.1688,287.1688,286.3459,286.5124,3870.0
2024-06-28 09:50:00,292.64,293.47,292.38,293.3,7877.0,286.7084,287.5215,286.4536,287.355,7877.0
2024-06-28 09:55:00,293.38,293.38,292.75,292.75,1469.0,287.4334,287.4334,286.8161,286.8161,1469.0
2024-06-28 10:00:00,293.06,293.3,292.81,292.98,20058.0,287.1198,287.355,286.8749,287.0415,20058.0
2024-06-28 10:05:00,293.33,294.02,293.22,294.02,4139.0,287.3844,288.0604,287.2766,288.0604,4139.0
2024-06-28 10:10:00,293.78,293.78,292.9,293.13,22708.0,287.8252,287.8252,286.9631,287.1884,22708.0
2024-06-28 10:15:00,293.13,293.3,292.76,292.8,2143.0,287.1884,287.355,286.8259,286.8651,2143.0
2024-06-28 10:20:00,292.65,293.04,292.55,292.75,6658.0,286.7182,287.1002,286.6202,286.8161,6658.0
2024-06-28 10:25:00,292.72,292.9,292.57,292.57,2668.0,286.7867,286.9631,286.6398,286.6398,2668.0
2024-06-28 10:30:00,292.62,292.72,292.31,292.36,3857.0,286.6888,286.7867,286.385,286.434,3857.0
2024-06-28 10:35:00,292.63,293.03,292.44,292.67,9408.0,286.6986,287.0905,286.5124,286.7377,9408.0
2024-06-28 10:40:00,292.77,292.77,292.37,292.37,1468.0,286.8357,286.8357,286.4438,286.4438,1468.0
2024-06-28 10:45:00,292.53,293.06,292.36,292.96,5148.0,286.6006,287.1198,286.434,287.0219,5148.0
2024-06-28 10:50:00,292.79,292.83,292.0,292.03,8099.0,286.8553,286.8945,286.0813,286.1107,8099.0
2024-06-28 10:55:00,292.0,292.24,291.9,291.91,24534.0,286.0813,286.3165,285.9834,285.9932,24534.0
2024-06-28 11:00:00,292.08,293.09,291.92,292.9,22988.0,286.1597,287.1492,286.0029,286.9631,22988.0
2024-06-28 11:05:00,292.88,292.93,292.33,292.67,3093.0,286.9435,286.9925,286.4046,286.7377,3093.0
2024-06-28 11:10:00,292.34,292.61,291.99,292.55,4652.0,286.4144,286.679,286.0715,286.6202,4652.0
2024-06-28 11:15:00,292.57,292.57,292.17,292.44,1724.0,286.6398,286.6398,286.2479,286.5124,1724.0
2024-06-28 11:20:00,292.25,292.33,292.09,292.27,1855.0,286.3263,286.4046,286.1695,286.3459,1855.0
2024-06-28 11:25:00,292.24,292.3,291.76,291.92,3211.0,286.3165,286.3752,285.8462,286.0029,3211.0
2024-06-28 11:30:00,291.76,291.97,291.58,291.73,6753.0,285.8462,286.0519,285.6698,285.8168,6753.0
2024-06-28 11:35:00,291.8,291.8,291.37,291.37,2249.0,285.8854,285.8854,285.4641,285.4641,2249.0
2024-06-28 11:40:00,291.68,291.74,291.21,291.23,10737.0,285.7678,285.8266,285.3073,285.3269,10737.0
2024-06-28 11:45:00,291.38,291.58,291.13,291.17,32491.0,285.4739,285.6698,285.229,285.2682,32491.0
2024-06-28 11:50:00,291.34,291.53,291.21,291.27,14763.0,285.4347,285.6209,285.3073,285.3661,14763.0
2024-06-28 11:55:00,291.38,291.59,291.28,291.47,10623.0,285.4739,285.6796,285.3759,285.5621,10623.0
2024-06-28 12:00:00,291.5,291.77,291.47,291.68,19687.0,285.5915,285.856,285.5621,285.7678,19687.0
2024-06-28 12:05:00,291.78,291.79,291.55,291.62,5038.0,285.8658,285.8756,285.6404,285.709,5038.0
2024-06-28 12:10:00,291.55,291.55,291.14,291.44,5451.0,285.6404,285.6404,285.2388,285.5327,5451.0
2024-06-28 12:15:00,291.45,291.71,291.26,291.71,4347.0,285.5425,285.7972,285.3563,285.7972,4347.0
2024-06-28 12:20:00,291.72,291.79,291.4,291.4,3030.0,285.807,285.8756,285.4935,285.4935,3030.0
2024-06-28 12:25:00,291.4,291.56,291.4,291.42,1007.0,285.4935,285.6502,285.4935,285.5131,1007.0
2024-06-28 12:30:00,291.53,291.58,291.42,291.57,2200.0,285.6209,285.6698,285.5131,285.66,2200.0
2024-06-28 12:35:00,291.46,291.58,291.25,291.25,5712.0,285.5523,285.6698,285.3465,285.3465,5712.0
2024-06-28 12:40:00,291.14,291.51,291.14,291.41,8174.0,285.2388,285.6013,285.2388,285.5033,8174.0
2024-06-28 12:45:00,291.41,291.66,291.02,291.18,8998.0,285.5033,285.7482,285.1212,285.2779,8998.0
2024-06-28 12:50:00,291.19,291.34,291.04,291.32,3991.0,285.2877,285.4347,285.1408,285.4151,3991.0
2024-06-28 12:55:00,291.31,291.64,291.31,291.52,2119.0,285.4053,285.7286,285.4053,285.6111,2119.0
2024-06-28 13:00:00,291.57,291.67,291.34,291.49,4520.0,285.66,285.758,285.4347,285.5817,4520.0
2024-06-28 13:05:00,291.5,291.57,291.35,291.51,4376.0,285.5915,285.66,285.4445,285.6013,4376.0
2024-06-28 13:10:00,291.44,291.44,291.27,291.42,5610.0,285.5327,285.5327,285.3661,285.5131,5610.0
2024-06-28 13:15:00,291.31,291.45,291.19,291.19,3808.0,285.4053,285.5425,285.2877,285.2877,3808.0
2024-06-28 13:20:00,291.21,291.21,290.8,291.0,7028.0,285.3073,285.3073,284.9057,285.1016,7028.0
2024-06-28 13:25:00,290.85,291.05,290.54,290.54,6491.0,284.9546,285.1506,284.6509,284.6509,6491.0
2024-06-28 13:30:00,290.77,291.25,290.54,291.25,11562.0,284.8763,285.3465,284.6509,285.3465,11562.0
2024-06-28 13:35:00,291.12,291.31,290.91,291.16,4489.0,285.2192,285.4053,285.0134,285.2584,4489.0
2024-06-28 13:40:00,291.16,291.22,290.57,290.71,3733.0,285.2584,285.3171,284.6803,284.8175,3733.0
2024-06-28 13:45:00,290.63,290.81,290.33,290.51,3467.0,284.7391,284.9154,284.4452,284.6215,3467.0
2024-06-28 13:50:00,290.35,290.73,290.29,290.63,3328.0,284.4648,284.8371,284.406,284.7391,3328.0
2024-06-28 13:55:00,290.75,290.94,290.56,290.92,7497.0,284.8567,285.0428,284.6705,285.0232,7497.0
2024-06-28 14:00:00,291.04,291.1,290.66,290.88,8932.0,285.1408,285.1996,284.7685,284.984,8932.0
2024-06-28 14:05:00,290.81,290.84,290.66,290.67,4495.0,284.9154,284.9448,284.7685,284.7783,4495.0
2024-06-28 14:10:00,290.76,290.76,290.49,290.63,5099.0,284.8665,284.8665,284.6019,284.7391,5099.0
2024-06-28 14:15:00,290.58,290.59,290.24,290.24,1527.0,284.6901,284.6999,284.357,284.357,1527.0
2024-06-28 14:20:00,290.33,290.4,289.91,290.17,12064.0,284.4452,284.5138,284.0337,284.2884,12064.0
2024-06-28 14:25:00,290.18,290.46,290.06,290.34,3632.0,284.2982,284.5725,284.1807,284.455,3632.0
2024-06-28 14:30:00,290.35,290.35,290.01,290.03,2270.0,284.4648,284.4648,284.1317,284.1513,2270.0
2024-06-28 14:35:00,290.16,290.6,290.05,290.35,3917.0,284.2786,284.7097,284.1709,284.4648,3917.0
2024-06-28 14:40:00,290.44,290.67,290.06,290.26,5946.0,284.5529,284.7783,284.1807,284.3766,5946.0
2024-06-28 14:45:00,290.16,290.16,289.87,290.03,5854.0,284.2786,284.2786,283.9945,284.1513,5854.0
2024-06-28 14:50:00,289.95,290.18,289.88,290.18,1479.0,284.0729,284.2982,284.0043,284.2982,1479.0
2024-06-28 14:55:00,290.06,290.52,290.06,290.31,4606.0,284.1807,284.6313,284.1807,284.4256,4606.0
2024-06-28 15:00:00,290.31,290.4,290.15,290.35,2128.0,284.4256,284.5138,284.2688,284.4648,2128.0
2024-06-28 15:05:00,290.37,290.43,290.24,290.36,3229.0,284.4844,284.5432,284.357,284.4746,3229.0
2024-06-28 15:10:00,290.26,290.43,290.15,290.36,4795.0,284.3766,284.5432,284.2688,284.4746,4795.0
2024-06-28 15:15:00,290.29,290.58,290.14,290.5,3724.0,284.406,284.6901,284.259,284.6117,3724.0
2024-06-28 15:20:00,290.56,290.61,290.23,290.26,4490.0,284.6705,284.7195,284.3472,284.3766,4490.0
2024-06-28 15:25:00,290.39,290.39,290.05,290.23,3501.0,284.504,284.504,284.1709,284.3472,3501.0
2024-06-28 15:30:00,290.22,290.52,289.54,289.88,9289.0,284.3374,284.6313,283.6712,284.0043,9289.0
2024-06-28 15:35:00,289.82,290.18,289.73,290.18,5538.0,283.9455,284.2982,283.8573,284.2982,5538.0
2024-06-28 15:40:00,290.11,290.11,289.59,289.92,8120.0,284.2296,284.2296,283.7202,284.0435,8120.0
2024-06-28 15:45:00,289.91,290.03,289.77,289.89,13490.0,284.0337,284.1513,283.8965,284.0141,13490.0
2024-06-28 15:50:00,289.9,290.59,289.85,289.88,18092.0,284.0239,284.6999,283.9749,284.0043,18092.0
2024-06-28 15:55:00,289.95,290.76,289.67,290.27,115072.0,284.0729,284.8665,283.7986,284.3864,115072.0
2024-07-01 09:30:00,291.35,293.01,290.92,292.57,45932.0,285.4445,287.0709,285.0232,286.6398,45932.0
2024-07-01 09:35:00,292.53,292.53,290.72,291.15,15154.0,286.6006,286.6006,284.8273,285.2486,15154.0
2024-07-01 09:40:00,291.24,291.86,291.14,291.76,7121.0,285.3367,285.9442,285.2388,285.8462,7121.0
2024-07-01 09:45:00,291.61,291.9,291.46,291.51,2450.0,285.6992,285.9834,285.5523,285.6013,2450.0
2024-07-01 09:50:00,291.71,291.89,290.93,291.07,10762.0,285.7972,285.9736,285.033,285.1702,10762.0
2024-07-01 09:55:00,291.03,291.27,291.02,291.04,10016.0,285.131,285.3661,285.1212,285.1408,10016.0
2024-07-01 10:00:00,291.22,291.22,290.31,290.79,7090.0,285.3171,285.3171,284.4256,284.8959,7090.0
2024-07-01 10:05:00,290.82,290.82,289.73,289.73,5034.0,284.9252,284.9252,283.8573,283.8573,5034.0
2024-07-01 10:10:00,289.69,289.76,289.0,289.19,5093.0,283.8182,283.8867,283.1421,283.3283,5093.0
2024-07-01 10:15:00,289.13,289.65,289.13,289.43,3448.0,283.2695,283.779,283.2695,283.5634,3448.0
2024-07-01 10:20:00,289.37,289.37,288.26,288.41,4329.0,283.5046,283.5046,282.4171,282.5641,4329.0
2024-07-01 10:25:00,288.62,288.71,288.27,288.71,4137.0,282.7698,282.858,282.4269,282.858,4137.0
2024-07-01 10:30:00,288.73,288.74,287.85,287.9,5450.0,282.8776,282.8874,282.0154,282.0644,5450.0
2024-07-01 10:35:00,287.9,288.06,287.49,287.86,11336.0,282.0644,282.2212,281.6627,282.0252,11336.0
2024-07-01 10:40:00,287.79,288.23,287.78,288.06,2836.0,281.9567,282.3877,281.9469,282.2212,2836.0
2024-07-01 10:45:00,288.08,288.28,287.47,287.47,6717.0,282.2408,282.4367,281.6431,281.6431,6717.0
2024-07-01 10:50:00,287.54,287.92,287.54,287.81,3779.0,281.7117,282.084,281.7117,281.9763,3779.0
2024-07-01 10:55:00,287.98,288.28,287.81,288.07,2229.0,282.1428,282.4367,281.9763,282.231,2229.0
2024-07-01 11:00:00,288.04,288.08,287.5,287.58,4519.0,282.2016,282.2408,281.6725,281.7509,4519.0
2024-07-01 11:05:00,287.68,288.1,287.61,287.89,5030.0,281.8489,282.2604,281.7803,282.0546,5030.0
2024-07-01 11:10:00,288.0,288.07,287.64,287.64,6779.0,282.1624,282.231,281.8097,281.8097,6779.0
2024-07-01 11:15:00,287.58,287.86,287.58,287.83,2451.0,281.7509,282.0252,281.7509,281.9959,2451.0
2024-07-01 11:20:00,287.76,287.93,287.71,287.84,3758.0,281.9273,282.0938,281.8783,282.0056,3758.0
2024-07-01 11:25:00,287.84,288.15,287.83,287.96,5936.0,282.0056,282.3094,281.9959,282.1232,5936.0
2024-07-01 11:30:00,287.95,288.04,287.36,287.36,8667.0,282.1134,282.2016,281.5354,281.5354,8667.0
2024-07-01 11:35:00,287.42,287.65,287.03,287.3,16774.0,281.5942,281.8195,281.2121,281.4766,16774.0
2024-07-01 11:40:00,287.36,287.59,287.3,287.3,3167.0,281.5354,281.7607,281.4766,281.4766,3167.0
2024-07-01 11:45:00,287.48,287.78,287.48,287.68,3693.0,281.6529,281.9469,281.6529,281.8489,3693.0
2024-07-01 11:50:00,287.68,288.04,287.67,287.94,16457.0,281.8489,282.2016,281.8391,282.1036,16457.0
2024-07-01 11:55:00,287.95,288.05,287.75,287.94,11726.0,282.1134,282.2114,281.9175,282.1036,11726.0
2024-07-01 12:00:00,287.85,288.01,287.78,287.91,4477.0,282.0154,282.1722,281.9469,282.0742,4477.0
2024-07-01 12:05:00,287.85,288.15,287.85,288.15,7228.0,282.0154,282.3094,282.0154,282.3094,7228.0
2024-07-01 12:10:00,288.36,288.46,288.24,288.44,2410.0,282.5151,282.6131,282.3975,282.5935,2410.0
2024-07-01 12:15:00,288.54,288.64,288.32,288.55,10743.0,282.6915,282.7894,282.4759,282.7013,10743.0
2024-07-01 12:20:00,288.51,288.73,288.34,288.39,5248.0,282.6621,282.8776,282.4955,282.5445,5248.0
2024-07-01 12:25:00,288.35,288.65,288.34,288.46,4574.0,282.5053,282.7992,282.4955,282.6131,4574.0
2024-07-01 12:30:00,288.46,288.73,288.43,288.43,16543.0,282.6131,282.8776,282.5837,282.5837,16543.0
2024-07-01 12:35:00,288.4,288.62,288.37,288.47,6247.0,282.5543,282.7698,282.5249,282.6229,6247.0
2024-07-01 12:40:00,288.47,288.56,288.4,288.46,6771.0,282.6229,282.7111,282.5543,282.6131,6771.0
2024-07-01 12:45:00,288.45,288.58,288.18,288.26,9865.0,282.6033,282.7306,282.3388,282.4171,9865.0
2024-07-01 12:50:00,288.26,288.37,288.12,288.15,12709.0,282.4171,282.5249,282.28,282.3094,12709.0
2024-07-01 12:55:00,288.12,288.18,287.89,288.1,5434.0,282.28,282.3388,282.0546,282.2604,5434.0
2024-07-01 13:00:00,288.22,288.32,288.04,288.19,19166.0,282.3779,282.4759,282.2016,282.3486,19166.0
2024-07-01 13:05:00,288.27,288.46,288.14,288.46,10273.0,282.4269,282.6131,282.2996,282.6131,10273.0
2024-07-01 13:10:00,288.62,288.62,288.35,288.36,4169.0,282.7698,282.7698,282.5053,282.5151,4169.0
2024-07-01 13:15:00,288.36,288.39,288.07,288.22,3935.0,282.5151,282.5445,282.231,282.3779,3935.0
2024-07-01 13:20:00,288.19,288.3,288.14,288.14,5829.0,282.3486,282.4563,282.2996,282.2996,5829.0
2024-07-01 13:25:00,288.15,288.3,288.14,288.23,4780.0,282.3094,282.4563,282.2996,282.3877,4780.0
2024-07-01 13:30:00,288.14,288.21,288.01,288.19,3027.0,282.2996,282.3681,282.1722,282.3486,3027.0
2024-07-01 13:35:00,288.14,288.19,288.06,288.06,3814.0,282.2996,282.3486,282.2212,282.2212,3814.0
2024-07-01 13:40:00,287.99,288.14,287.64,287.79,21436.0,282.1526,282.2996,281.8097,281.9567,21436.0
2024-07-01 13:45:00,287.79,287.87,287.68,287.71,5941.0,281.9567,282.035,281.8489,281.8783,5941.0
2024-07-01 13:50:00,287.7,287.74,287.57,287.72,4911.0,281.8685,281.9077,281.7411,281.8881,4911.0
2024-07-01 13:55:00,287.71,287.77,287.61,287.7,8967.0,281.8783,281.9371,281.7803,281.8685,8967.0
2024-07-01 14:00:00,287.6,287.8,287.56,287.79,7793.0,281.7705,281.9665,281.7313,281.9567,7793.0
2024-07-01 14:05:00,287.91,287.91,287.57,287.57,6294.0,282.0742,282.0742,281.7411,281.7411,6294.0
2024-07-01 14:10:00,287.52,287.8,287.47,287.66,4060.0,281.6921,281.9665,281.6431,281.8293,4060.0
2024-07-01 14:15:00,287.76,287.76,287.58,287.58,6986.0,281.9273,281.9273,281.7509,281.7509,6986.0
2024-07-01 14:20:00,287.58,287.88,287.58,287.61,7892.0,281.7509,282.0448,281.7509,281.7803,7892.0
2024-07-01 14:25:00,287.69,287.7,287.46,287.54,3945.0,281.8587,281.8685,281.6334,281.7117,3945.0
2024-07-01 14:30:00,287.46,287.48,287.33,287.34,5961.0,281.6334,281.6529,281.506,281.5158,5961.0
2024-07-01 14:35:00,287.36,287.43,287.24,287.25,7524.0,281.5354,281.604,281.4178,281.4276,7524.0
2024-07-01 14:40:00,287.33,287.33,287.11,287.19,5560.0,281.506,281.506,281.2904,281.3688,5560.0
2024-07-01 14:45:00,287.12,287.22,287.05,287.15,4017.0,281.3002,281.3982,281.2317,281.3296,4017.0
2024-07-01 14:50:00,287.22,287.46,287.17,287.25,15154.0,281.3982,281.6334,281.3492,281.4276,15154.0
2024-07-01 14:55:00,287.26,287.27,287.02,287.16,10500.0,281.4374,281.4472,281.2023,281.3394,10500.0
2024-07-01 15:00:00,287.16,287.16,286.71,286.73,9618.0,281.3394,281.3394,280.8986,280.9181,9618.0
2024-07-01 15:05:00,286.79,286.79,286.58,286.69,23116.0,280.9769,280.9769,280.7712,280.879,23116.0
2024-07-01 15:10:00,286.7,287.3,286.66,287.0,15825.0,280.8888,281.4766,280.8496,281.1827,15825.0
2024-07-01 15:15:00,286.99,287.46,286.97,287.46,19184.0,281.1729,281.6334,281.1533,281.6334,19184.0
2024-07-01 15:20:00,287.58,287.6,287.41,287.57,13426.0,281.7509,281.7705,281.5844,281.7411,13426.0
2024-07-01 15:25:00,287.43,287.46,287.22,287.35,11747.0,281.604,281.6334,281.3982,281.5256,11747.0
2024-07-01 15:30:00,287.4,287.96,287.34,287.93,8397.0,281.5746,282.1232,281.5158,282.0938,8397.0
2024-07-01 15:35:00,287.92,287.93,287.65,287.73,9876.0,282.084,282.0938,281.8195,281.8979,9876.0
2024-07-01 15:40:00,287.73,287.91,287.68,287.79,15160.0,281.8979,282.0742,281.8489,281.9567,15160.0
2024-07-01 15:45:00,287.79,288.11,287.73,288.04,22499.0,281.9567,282.2702,281.8979,282.2016,22499.0
2024-07-01 15:50:00,288.05,288.47,288.0,288.28,45601.0,282.2114,282.6229,282.1624,282.4367,45601.0
2024-07-01 15:55:00,288.29,288.29,287.39,287.88,94953.0,282.4465,282.4465,281.5648,282.0448,94953.0
2024-07-02 09:30:00,285.3,286.34,284.26,284.56,37379.0,279.5171,280.5361,278.4982,278.7921,37379.0
2024-07-02 09:35:00,284.9,285.91,284.65,285.86,3185.0,279.1252,280.1148,278.8803,280.0658,3185.0
2024-07-02 09:40:00,285.9,286.23,285.06,285.3,2769.0,280.105,280.4283,279.282,279.5171,2769.0
2024-07-02 09:45:00,285.06,285.6,284.56,284.94,11624.0,279.282,279.8111,278.7921,279.1644,11624.0
2024-07-02 09:50:00,284.96,285.2,284.38,284.38,7475.0,279.184,279.4192,278.6158,278.6158,7475.0
2024-07-02 09:55:00,284.47,285.11,284.46,285.11,7850.0,278.704,279.331,278.6942,279.331,7850.0
2024-07-02 10:00:00,284.94,285.2,284.84,284.92,6562.0,279.1644,279.4192,279.0665,279.1448,6562.0
2024-07-02 10:05:00,284.88,285.24,284.87,285.01,10817.0,279.1056,279.4583,279.0958,279.233,10817.0
2024-07-02 10:10:00,284.88,285.25,284.8,285.15,6731.0,279.1056,279.4681,279.0273,279.3702,6731.0
2024-07-02 10:15:00,285.16,285.44,285.15,285.41,1373.0,279.38,279.6543,279.3702,279.6249,1373.0
2024-07-02 10:20:00,285.44,285.63,285.28,285.62,7064.0,279.6543,279.8404,279.4975,279.8306,7064.0
2024-07-02 10:25:00,285.72,286.0,285.55,285.58,4908.0,279.9286,280.2029,279.7621,279.7915,4908.0
2024-07-02 10:30:00,285.54,285.54,285.02,285.04,4426.0,279.7523,279.7523,279.2428,279.2624,4426.0
2024-07-02 10:35:00,285.05,285.05,284.85,284.85,4135.0,279.2722,279.2722,279.0763,279.0763,4135.0
2024-07-02 10:40:00,284.85,284.85,284.19,284.19,2054.0,279.0763,279.0763,278.4296,278.4296,2054.0
2024-07-02 10:45:00,284.23,284.4,284.02,284.17,7081.0,278.4688,278.6354,278.2631,278.41,7081.0
2024-07-02 10:50:00,284.17,284.73,284.17,284.65,6048.0,278.41,278.9587,278.41,278.8803,6048.0
2024-07-02 10:55:00,284.65,284.9,284.54,284.9,7330.0,278.8803,279.1252,278.7725,279.1252,7330.0
2024-07-02 11:00:00,284.89,285.18,284.88,284.97,2623.0,279.1154,279.3996,279.1056,279.1938,2623.0
2024-07-02 11:05:00,284.96,285.32,284.94,285.24,2604.0,279.184,279.5367,279.1644,279.4583,2604.0
2024-07-02 11:10:00,285.29,285.51,285.24,285.31,3570.0,279.5073,279.7229,279.4583,279.5269,3570.0
2024-07-02 11:15:00,285.25,285.45,285.22,285.29,1709.0,279.4681,279.6641,279.4388,279.5073,1709.0
2024-07-02 11:20:00,285.34,285.55,285.34,285.53,3645.0,279.5563,279.7621,279.5563,279.7425,3645.0
2024-07-02 11:25:00,285.55,285.66,285.53,285.57,2952.0,279.7621,279.8698,279.7425,279.7817,2952.0
2024-07-02 11:30:00,285.53,285.87,285.43,285.51,5000.0,279.7425,280.0756,279.6445,279.7229,5000.0
2024-07-02 11:35:00,285.46,285.6,285.31,285.31,2755.0,279.6739,279.8111,279.5269,279.5269,2755.0
2024-07-02 11:40:00,285.42,285.47,285.33,285.4,4733.0,279.6347,279.6837,279.5465,279.6151,4733.0
2024-07-02 11:45:00,285.36,285.86,285.36,285.86,4374.0,279.5759,280.0658,279.5759,280.0658,4374.0
2024-07-02 11:50:00,285.72,285.75,285.63,285.63,1150.0,279.9286,279.958,279.8404,279.8404,1150.0
2024-07-02 11:55:00,285.64,286.11,285.52,285.99,11175.0,279.8502,280.3107,279.7327,280.1931,11175.0
2024-07-02 12:00:00,285.99,285.99,285.77,285.77,3022.0,280.1931,280.1931,279.9776,279.9776,3022.0
2024-07-02 12:05:00,285.77,285.83,285.67,285.7,2344.0,279.9776,280.0364,279.8796,279.909,2344.0
2024-07-02 12:10:00,285.79,286.01,285.79,285.96,2921.0,279.9972,280.2127,279.9972,280.1638,2921.0
2024-07-02 12:15:00,285.89,285.95,285.64,285.7,2581.0,280.0952,280.154,279.8502,279.909,2581.0
2024-07-02 12:20:00,285.57,285.68,285.38,285.38,3039.0,279.7817,279.8894,279.5955,279.5955,3039.0
2024-07-02 12:25:00,285.54,285.54,285.39,285.49,2461.0,279.7523,279.7523,279.6053,279.7033,2461.0
2024-07-02 12:30:00,285.38,285.42,285.16,285.23,6442.0,279.5955,279.6347,279.38,279.4486,6442.0
2024-07-02 12:35:00,285.22,285.33,285.17,285.29,2057.0,279.4388,279.5465,279.3898,279.5073,2057.0
2024-07-02 12:40:00,285.22,285.27,285.1,285.1,3341.0,279.4388,279.4877,279.3212,279.3212,3341.0
2024-07-02 12:45:00,285.23,285.25,285.01,285.25,2175.0,279.4486,279.4681,279.233,279.4681,2175.0
2024-07-02 12:50:00,285.13,285.14,284.9,284.9,2765.0,279.3506,279.3604,279.1252,279.1252,2765.0
2024-07-02 12:55:00,284.91,284.99,284.62,284.62,2322.0,279.135,279.2134,278.8509,278.8509,2322.0
2024-07-02 13:00:00,284.62,284.8,284.59,284.73,6802.0,278.8509,279.0273,278.8215,278.9587,6802.0
2024-07-02 13:05:00,284.72,284.86,284.7,284.8,4917.0,278.9489,279.0861,278.9293,279.0273,4917.0
2024-07-02 13:10:00,284.74,284.86,284.54,284.8,13249.0,278.9685,279.0861,278.7725,279.0273,13249.0
2024-07-02 13:15:00,284.8,284.8,284.6,284.62,1835.0,279.0273,279.0273,278.8313,278.8509,1835.0
2024-07-02 13:20:00,284.62,284.69,284.42,284.49,3686.0,278.8509,278.9195,278.655,278.7236,3686.0
2024-07-02 13:25:00,284.52,284.6,284.48,284.51,1380.0,278.7529,278.8313,278.7138,278.7431,1380.0
2024-07-02 13:30:00,284.52,284.6,284.37,284.37,3949.0,278.7529,278.8313,278.606,278.606,3949.0
2024-07-02 13:35:00,284.37,284.5,284.32,284.35,2709.0,278.606,278.7333,278.557,278.5864,2709.0
2024-07-02 13:40:00,284.34,284.44,284.2,284.21,3108.0,278.5766,278.6746,278.4394,278.4492,3108.0
2024-07-02 13:45:00,284.32,284.53,284.32,284.38,7331.0,278.557,278.7627,278.557,278.6158,7331.0
2024-07-02 13:50:00,284.46,284.62,284.32,284.32,6171.0,278.6942,278.8509,278.557,278.557,6171.0
2024-07-02 13:55:00,284.31,284.4,284.24,284.25,3991.0,278.5472,278.6354,278.4786,278.4884,3991.0
2024-07-02 14:00:00,284.24,284.54,284.24,284.47,9743.0,278.4786,278.7725,278.4786,278.704,9743.0
2024-07-02 14:05:00,284.47,284.81,284.41,284.64,7070.0,278.704,279.0371,278.6452,278.8705,7070.0
2024-07-02 14:10:00,284.73,285.07,284.72,285.04,9087.0,278.9587,279.2918,278.9489,279.2624,9087.0
2024-07-02 14:15:00,285.06,285.07,284.41,284.78,15767.0,279.282,279.2918,278.6452,279.0077,15767.0
2024-07-02 14:20:00,284.76,285.02,284.76,285.0,5156.0,278.9881,279.2428,278.9881,279.2232,5156.0
2024-07-02 14:25:00,284.94,285.13,284.93,284.97,5754.0,279.1644,279.3506,279.1546,279.1938,5754.0
2024-07-02 14:30:00,284.97,284.98,284.84,284.84,2068.0,279.1938,279.2036,279.0665,279.0665,2068.0
2024-07-02 14:35:00,284.84,284.87,284.65,284.78,4171.0,279.0665,279.0958,278.8803,279.0077,4171.0
2024-07-02 14:40:00,284.78,284.87,284.73,284.84,5124.0,279.0077,279.0958,278.9587,279.0665,5124.0
2024-07-02 14:45:00,284.75,284.88,284.7,284.81,9109.0,278.9783,279.1056,278.9293,279.0371,9109.0
2024-07-02 14:50:00,284.82,284.96,284.72,284.96,9440.0,279.0469,279.184,278.9489,279.184,9440.0
2024-07-02 14:55:00,284.8,284.87,284.49,284.49,7167.0,279.0273,279.0958,278.7236,278.7236,7167.0
2024-07-02 15:00:00,284.55,284.6,284.34,284.4,7229.0,278.7823,278.8313,278.5766,278.6354,7229.0
2024-07-02 15:05:00,284.43,284.62,284.39,284.57,9651.0,278.6648,278.8509,278.6256,278.8019,9651.0
2024-07-02 15:10:00,284.57,284.68,284.46,284.62,3330.0,278.8019,278.9097,278.6942,278.8509,3330.0
2024-07-02 15:15:00,284.6,284.7,284.54,284.54,6998.0,278.8313,278.9293,278.7725,278.7725,6998.0
2024-07-02 15:20:00,284.53,284.66,284.53,284.57,4929.0,278.7627,278.8901,278.7627,278.8019,4929.0
2024-07-02 15:25:00,284.62,284.84,284.51,284.71,5465.0,278.8509,279.0665,278.7431,278.9391,5465.0
2024-07-02 15:30:00,284.67,284.81,284.6,284.68,11572.0,278.8999,279.0371,278.8313,278.9097,11572.0
2024-07-02 15:35:00,284.71,284.93,284.65,284.68,13340.0,278.9391,279.1546,278.8803,278.9097,13340.0
2024-07-02 15:40:00,284.7,284.94,284.7,284.85,8639.0,278.9293,279.1644,278.9293,279.0763,8639.0
2024-07-02 15:45:00,284.82,284.94,284.78,284.88,20604.0,279.0469,279.1644,279.0077,279.1056,20604.0
2024-07-02 15:50:00,284.91,285.45,284.9,285.1,33312.0,279.135,279.6641,279.1252,279.3212,33312.0
2024-07-02 15:55:00,285.1,285.92,284.99,285.86,88860.0,279.3212,280.1246,279.2134,280.0658,88860.0
2024-07-03 09:30:00,286.47,286.59,285.39,285.66,10328.0,280.6634,280.781,279.6053,279.8698,10328.0
2024-07-03 09:35:00,285.84,286.4,285.84,286.25,2840.0,280.0462,280.5948,280.0462,280.4479,2840.0
2024-07-03 09:40:00,286.16,286.44,286.05,286.27,3751.0,280.3597,280.634,280.2519,280.4675,3751.0
2024-07-03 09:45:00,286.68,286.7,286.37,286.7,547.0,280.8692,280.8888,280.5654,280.8888,547.0
2024-07-03 09:50:00,286.46,286.54,286.03,286.43,5444.0,280.6536,280.732,280.2323,280.6242,5444.0
2024-07-03 09:55:00,286.54,286.81,286.28,286.79,4376.0,280.732,280.9965,280.4773,280.9769,4376.0
2024-07-03 10:00:00,286.79,287.01,286.54,286.69,1163.0,280.9769,281.1925,280.732,280.879,1163.0
2024-07-03 10:05:00,286.82,287.04,286.58,287.0,2527.0,281.0063,281.2219,280.7712,281.1827,2527.0
2024-07-03 10:10:00,287.26,287.26,286.82,286.82,3365.0,281.4374,281.4374,281.0063,281.0063,3365.0
2024-07-03 10:15:00,286.9,286.9,286.52,286.52,1956.0,281.0847,281.0847,280.7124,280.7124,1956.0
2024-07-03 10:20:00,286.29,286.4,286.02,286.21,3808.0,280.4871,280.5948,280.2225,280.4087,3808.0
2024-07-03 10:25:00,286.38,286.38,286.0,286.0,3944.0,280.5752,280.5752,280.2029,280.2029,3944.0
2024-07-03 10:30:00,286.19,286.5,286.14,286.5,3957.0,280.3891,280.6928,280.3401,280.6928,3957.0
2024-07-03 10:35:00,286.38,286.56,286.15,286.16,4511.0,280.5752,280.7516,280.3499,280.3597,4511.0
2024-07-03 10:40:00,286.06,286.15,285.69,285.7,5061.0,280.2617,280.3499,279.8992,279.909,5061.0
2024-07-03 10:45:00,285.81,285.9,285.6,285.72,9372.0,280.0168,280.105,279.8111,279.9286,9372.0
2024-07-03 10:50:00,285.86,286.02,285.69,285.87,6892.0,280.0658,280.2225,279.8992,280.0756,6892.0
2024-07-03 10:55:00,285.7,285.87,285.33,285.56,6495.0,279.909,280.0756,279.5465,279.7719,6495.0
2024-07-03 11:00:00,285.66,285.92,285.45,285.91,18079.0,279.8698,280.1246,279.6641,280.1148,18079.0
2024-07-03 11:05:00,285.92,285.96,285.65,285.75,11499.0,280.1246,280.1638,279.86,279.958,11499.0
2024-07-03 11:10:00,285.66,285.76,285.45,285.55,6597.0,279.8698,279.9678,279.6641,279.7621,6597.0
2024-07-03 11:15:00,285.65,285.9,285.54,285.9,12030.0,279.86,280.105,279.7523,280.105,12030.0
2024-07-03 11:20:00,285.9,285.95,285.6,285.63,2754.0,280.105,280.154,279.8111,279.8404,2754.0
2024-07-03 11:25:00,285.5,285.7,285.08,285.13,5779.0,279.7131,279.909,279.3016,279.3506,5779.0
2024-07-03 11:30:00,285.19,285.56,285.19,285.48,4843.0,279.4094,279.7719,279.4094,279.6935,4843.0
2024-07-03 11:35:00,285.49,285.59,285.45,285.59,3622.0,279.7033,279.8013,279.6641,279.8013,3622.0
2024-07-03 11:40:00,285.59,285.71,285.26,285.26,5474.0,279.8013,279.9188,279.4779,279.4779,5474.0
2024-07-03 11:45:00,285.24,285.3,284.95,284.95,7830.0,279.4583,279.5171,279.1742,279.1742,7830.0
2024-07-03 11:50:00,284.95,285.16,284.91,285.11,6832.0,279.1742,279.38,279.135,279.331,6832.0
2024-07-03 11:55:00,284.9,284.94,284.55,284.82,8443.0,279.1252,279.1644,278.7823,279.0469,8443.0
2024-07-03 12:00:00,284.82,284.86,284.61,284.63,12351.0,279.0469,279.0861,278.8411,278.8607,12351.0
2024-07-03 12:05:00,284.63,284.77,284.55,284.7,3195.0,278.8607,278.9979,278.7823,278.9293,3195.0
2024-07-03 12:10:00,284.6,284.75,284.42,284.46,4597.0,278.8313,278.9783,278.655,278.6942,4597.0
2024-07-03 12:15:00,284.45,284.54,284.33,284.33,6654.0,278.6844,278.7725,278.5668,278.5668,6654.0
2024-07-03 12:20:00,284.44,284.44,284.13,284.14,4090.0,278.6746,278.6746,278.3708,278.3806,4090.0
2024-07-03 12:25:00,284.17,284.2,284.08,284.1,7924.0,278.41,278.4394,278.3219,278.3415,7924.0
2024-07-03 12:30:00,284.15,284.22,284.07,284.15,9198.0,278.3904,278.459,278.3121,278.3904,9198.0
2024-07-03 12:35:00,284.07,284.39,284.07,284.24,10531.0,278.3121,278.6256,278.3121,278.4786,10531.0
2024-07-03 12:40:00,284.31,284.32,284.05,284.11,14964.0,278.5472,278.557,278.2925,278.3513,14964.0
2024-07-03 12:45:00,284.16,284.27,284.07,284.2,16307.0,278.4002,278.508,278.3121,278.4394,16307.0
2024-07-03 12:50:00,284.17,285.13,284.16,285.0,20086.0,278.41,279.3506,278.4002,279.2232,20086.0
2024-07-03 12:55:00,284.98,285.53,284.68,284.86,26685.0,279.2036,279.7425,278.9097,279.0861,26685.0
2024-07-05 09:30:00,284.26,284.26,282.5,282.73,18145.0,279.9022,279.9022,278.1692,278.3956,18145.0
2024-07-05 09:35:00,283.09,283.09,281.78,282.37,6229.0,278.7501,278.7501,277.4602,278.0411,6229.0
2024-07-05 09:40:00,282.38,283.07,282.33,283.06,5768.0,278.051,278.7304,278.0018,278.7206,5768.0
2024-07-05 09:45:00,283.02,283.18,282.77,282.97,864.0,278.6812,278.8387,278.435,278.6319,864.0
2024-07-05 09:50:00,283.09,283.17,282.59,283.05,4196.0,278.7501,278.8289,278.2578,278.7107,4196.0
2024-07-05 09:55:00,282.97,283.18,282.31,282.6,3911.0,278.6319,278.8387,277.9821,278.2676,3911.0
2024-07-05 10:00:00,282.36,282.6,281.7,281.97,5769.0,278.0313,278.2676,277.3814,277.6473,5769.0
2024-07-05 10:05:00,281.7,282.17,280.68,281.27,7279.0,277.3814,277.8442,276.3771,276.958,7279.0
2024-07-05 10:10:00,281.19,281.58,281.11,281.29,1894.0,276.8792,277.2633,276.8005,276.9777,1894.0
2024-07-05 10:15:00,281.29,281.39,280.9,281.26,4373.0,276.9777,277.0762,276.5937,276.9482,4373.0
2024-07-05 10:20:00,281.16,281.37,280.94,280.98,4821.0,276.8497,277.0565,276.6331,276.6725,4821.0
2024-07-05 10:25:00,280.98,281.09,280.72,280.83,3530.0,276.6725,276.7808,276.4164,276.5248,3530.0
2024-07-05 10:30:00,280.63,281.22,280.46,280.94,4460.0,276.3278,276.9088,276.1604,276.6331,4460.0
2024-07-05 10:35:00,280.95,281.59,280.95,281.43,3768.0,276.6429,277.2731,276.6429,277.1156,3768.0
2024-07-05 10:40:00,281.32,281.73,281.32,281.73,1560.0,277.0072,277.411,277.0072,277.411,1560.0
2024-07-05 10:45:00,281.73,281.73,281.27,281.39,1684.0,277.411,277.411,276.958,277.0762,1684.0
2024-07-05 10:50:00,281.16,281.23,280.98,281.2,1112.0,276.8497,276.9186,276.6725,276.8891,1112.0
2024-07-05 10:55:00,281.12,281.66,280.97,281.34,3177.0,276.8103,277.342,276.6626,277.0269,3177.0
2024-07-05 11:00:00,281.53,281.53,281.16,281.4,1964.0,277.214,277.214,276.8497,277.086,1964.0
2024-07-05 11:05:00,281.18,281.57,281.18,281.4,1100.0,276.8694,277.2534,276.8694,277.086,1100.0
2024-07-05 11:10:00,281.59,281.59,281.33,281.56,833.0,277.2731,277.2731,277.0171,277.2436,833.0
2024-07-05 11:15:00,281.49,281.75,281.39,281.53,3144.0,277.1746,277.4307,277.0762,277.214,3144.0
2024-07-05 11:20:00,281.6,281.74,281.53,281.55,944.0,277.283,277.4208,277.214,277.2337,944.0
2024-07-05 11:25:00,281.65,281.76,281.37,281.68,938.0,277.3322,277.4405,277.0565,277.3617,938.0
2024-07-05 11:30:00,281.81,281.81,281.3,281.61,1739.0,277.4897,277.4897,276.9876,277.2928,1739.0
2024-07-05 11:35:00,281.31,281.6,281.31,281.33,2554.0,276.9974,277.283,276.9974,277.0171,2554.0
2024-07-05 11:40:00,281.29,281.64,281.29,281.55,1385.0,276.9777,277.3223,276.9777,277.2337,1385.0
2024-07-05 11:45:00,281.69,281.77,281.54,281.77,3218.0,277.3716,277.4503,277.2239,277.4503,3218.0
2024-07-05 11:50:00,281.67,281.99,281.66,281.72,3466.0,277.3519,277.667,277.342,277.4011,3466.0
2024-07-05 11:55:00,281.94,282.0,281.68,281.68,763.0,277.6177,277.6768,277.3617,277.3617,763.0
2024-07-05 12:00:00,281.99,282.12,281.72,281.98,2206.0,277.667,277.795,277.4011,277.6571,2206.0
2024-07-05 12:05:00,281.85,282.15,281.63,281.88,3489.0,277.5291,277.8245,277.3125,277.5587,3489.0
2024-07-05 12:10:00,281.76,282.0,281.72,281.94,677.0,277.4405,277.6768,277.4011,277.6177,677.0
2024-07-05 12:15:00,281.72,281.81,281.49,281.69,3204.0,277.4011,277.4897,277.1746,277.3716,3204.0
2024-07-05 12:20:00,281.69,281.92,281.69,281.88,1207.0,277.3716,277.598,277.3716,277.5587,1207.0
2024-07-05 12:25:00,281.88,282.02,281.8,281.8,768.0,277.5587,277.6965,277.4799,277.4799,768.0
2024-07-05 12:30:00,281.81,281.85,281.6,281.76,1498.0,277.4897,277.5291,277.283,277.4405,1498.0
2024-07-05 12:35:00,281.81,282.03,281.71,281.92,6339.0,277.4897,277.7064,277.3913,277.598,6339.0
2024-07-05 12:40:00,281.91,281.91,281.5,281.55,2785.0,277.5882,277.5882,277.1845,277.2337,2785.0
2024-07-05 12:45:00,281.62,281.75,281.49,281.49,593.0,277.3026,277.4307,277.1746,277.1746,593.0
2024-07-05 12:50:00,281.67,281.76,281.53,281.75,1253.0,277.3519,277.4405,277.214,277.4307,1253.0
2024-07-05 12:55:00,282.02,282.04,281.8,282.02,1497.0,277.6965,277.7162,277.4799,277.6965,1497.0
2024-07-05 13:00:00,282.02,282.02,281.69,281.75,2038.0,277.6965,277.6965,277.3716,277.4307,2038.0
2024-07-05 13:05:00,281.76,281.89,281.64,281.89,653.0,277.4405,277.5685,277.3223,277.5685,653.0
2024-07-05 13:10:00,281.73,281.86,281.73,281.86,815.0,277.411,277.539,277.411,277.539,815.0
2024-07-05 13:15:00,281.7,281.82,281.58,281.68,2340.0,277.3814,277.4996,277.2633,277.3617,2340.0
2024-07-05 13:20:00,281.71,281.82,281.63,281.64,955.0,277.3913,277.4996,277.3125,277.3223,955.0
2024-07-05 13:25:00,281.63,281.66,281.59,281.6,672.0,277.3125,277.342,277.2731,277.283,672.0
2024-07-05 13:30:00,281.8,281.81,281.44,281.54,3120.0,277.4799,277.4897,277.1254,277.2239,3120.0
2024-07-05 13:35:00,281.53,281.71,281.52,281.71,1133.0,277.214,277.3913,277.2042,277.3913,1133.0
2024-07-05 13:40:00,281.8,281.89,281.64,281.75,1657.0,277.4799,277.5685,277.3223,277.4307,1657.0
2024-07-05 13:45:00,281.59,281.89,281.51,281.55,4406.0,277.2731,277.5685,277.1943,277.2337,4406.0
2024-07-05 13:50:00,281.61,281.61,281.3,281.48,3361.0,277.2928,277.2928,276.9876,277.1648,3361.0
2024-07-05 13:55:00,281.29,281.39,281.22,281.22,1792.0,276.9777,277.0762,276.9088,276.9088,1792.0
2024-07-05 14:00:00,281.23,281.47,281.23,281.24,1223.0,276.9186,277.1549,276.9186,276.9285,1223.0
2024-07-05 14:05:00,281.17,281.35,280.99,281.01,5454.0,276.8595,277.0368,276.6823,276.702,5454.0
2024-07-05 14:10:00,280.98,281.05,280.94,280.96,1916.0,276.6725,276.7414,276.6331,276.6528,1916.0
2024-07-05 14:15:00,281.07,281.26,281.04,281.24,2913.0,276.7611,276.9482,276.7315,276.9285,2913.0
2024-07-05 14:20:00,281.25,281.26,280.91,280.91,8660.0,276.9383,276.9482,276.6035,276.6035,8660.0
2024-07-05 14:25:00,280.91,281.04,280.85,280.97,2905.0,276.6035,276.7315,276.5445,276.6626,2905.0
2024-07-05 14:30:00,280.91,281.19,280.91,281.12,3012.0,276.6035,276.8792,276.6035,276.8103,3012.0
2024-07-05 14:35:00,281.04,281.05,280.9,280.9,1176.0,276.7315,276.7414,276.5937,276.5937,1176.0
2024-07-05 14:40:00,281.19,281.36,281.09,281.36,2318.0,276.8792,277.0466,276.7808,277.0466,2318.0
2024-07-05 14:45:00,281.24,281.35,281.24,281.35,717.0,276.9285,277.0368,276.9285,277.0368,717.0
2024-07-05 14:50:00,281.32,281.33,281.2,281.26,2960.0,277.0072,277.0171,276.8891,276.9482,2960.0
2024-07-05 14:55:00,281.13,281.45,281.06,281.4,6591.0,276.8202,277.1353,276.7512,277.086,6591.0
2024-07-05 15:00:00,281.44,281.58,281.37,281.38,2955.0,277.1254,277.2633,277.0565,277.0663,2955.0
2024-07-05 15:05:00,281.38,281.51,281.35,281.44,5037.0,277.0663,277.1943,277.0368,277.1254,5037.0
2024-07-05 15:10:00,281.44,281.58,281.41,281.5,13850.0,277.1254,277.2633,277.0959,277.1845,13850.0
2024-07-05 15:15:00,281.52,281.53,281.03,281.03,6044.0,277.2042,277.214,276.7217,276.7217,6044.0
2024-07-05 15:20:00,281.07,281.28,281.02,281.24,3278.0,276.7611,276.9679,276.7118,276.9285,3278.0
2024-07-05 15:25:00,281.32,281.35,281.1,281.14,2515.0,277.0072,277.0368,276.7906,276.83,2515.0
2024-07-05 15:30:00,281.1,281.22,280.99,281.04,5576.0,276.7906,276.9088,276.6823,276.7315,5576.0
2024-07-05 15:35:00,281.01,281.39,281.01,281.24,4677.0,276.702,277.0762,276.702,276.9285,4677.0
2024-07-05 15:40:00,281.27,281.31,281.17,281.21,3038.0,276.958,276.9974,276.8595,276.8989,3038.0
2024-07-05 15:45:00,281.26,281.27,281.05,281.1,11485.0,276.9482,276.958,276.7414,276.7906,11485.0
2024-07-05 15:50:00,281.05,281.45,280.82,281.35,29044.0,276.7414,277.1353,276.5149,277.0368,29044.0
2024-07-05 15:55:00,281.36,281.78,281.1,281.69,85873.0,277.0466,277.4602,276.7906,277.3716,85873.0
2024-07-08 09:30:00,281.7,282.76,281.25,282.2,19963.0,277.3814,278.4252,276.9383,277.8738,19963.0
2024-07-08 09:35:00,282.76,283.0,282.48,282.63,3761.0,278.4252,278.6615,278.1495,278.2972,3761.0
2024-07-08 09:40:00,282.73,282.96,282.51,282.75,3011.0,278.3956,278.6221,278.179,278.4153,3011.0
2024-07-08 09:45:00,282.75,282.85,282.73,282.84,1357.0,278.4153,278.5138,278.3956,278.5039,1357.0
2024-07-08 09:50:00,282.84,282.85,282.18,282.27,1288.0,278.5039,278.5138,277.8541,277.9427,1288.0
2024-07-08 09:55:00,282.44,282.45,281.5,281.7,3706.0,278.1101,278.1199,277.1845,277.3814,3706.0
2024-07-08 10:00:00,281.74,281.92,281.28,281.29,4361.0,277.4208,277.598,276.9679,276.9777,4361.0
2024-07-08 10:05:00,281.46,281.46,280.86,281.13,14028.0,277.1451,277.1451,276.5543,276.8202,14028.0
2024-07-08 10:10:00,281.31,281.8,281.31,281.66,1875.0,276.9974,277.4799,276.9974,277.342,1875.0
2024-07-08 10:15:00,281.66,281.83,281.37,281.57,5553.0,277.342,277.5094,277.0565,277.2534,5553.0
2024-07-08 10:20:00,281.45,281.48,280.89,280.93,6486.0,277.1353,277.1648,276.5838,276.6232,6486.0
2024-07-08 10:25:00,280.94,281.36,280.94,281.32,1972.0,276.6331,277.0466,276.6331,277.0072,1972.0
2024-07-08 10:30:00,281.17,281.42,281.17,281.24,3169.0,276.8595,277.1057,276.8595,276.9285,3169.0
2024-07-08 10:35:00,281.27,281.44,280.83,280.83,4127.0,276.958,277.1254,276.5248,276.5248,4127.0
2024-07-08 10:40:00,280.88,281.05,280.83,280.98,2872.0,276.574,276.7414,276.5248,276.6725,2872.0
2024-07-08 10:45:00,281.04,281.33,281.04,281.31,1435.0,276.7315,277.0171,276.7315,276.9974,1435.0
2024-07-08 10:50:00,281.23,281.38,281.1,281.18,8704.0,276.9186,277.0663,276.7906,276.8694,8704.0
2024-07-08 10:55:00,281.21,281.29,280.74,281.01,31727.0,276.8989,276.9777,276.4361,276.702,31727.0
2024-07-08 11:00:00,280.88,281.03,280.83,281.03,3112.0,276.574,276.7217,276.5248,276.7217,3112.0
2024-07-08 11:05:00,280.96,281.21,280.89,281.15,3716.0,276.6528,276.8989,276.5838,276.8399,3716.0
2024-07-08 11:10:00,281.16,281.33,281.16,281.31,1758.0,276.8497,277.0171,276.8497,276.9974,1758.0
2024-07-08 11:15:00,281.31,281.41,280.92,280.92,4256.0,276.9974,277.0959,276.6134,276.6134,4256.0
2024-07-08 11:20:00,280.92,281.09,280.76,280.76,2926.0,276.6134,276.7808,276.4558,276.4558,2926.0
2024-07-08 11:25:00,280.75,280.81,280.63,280.65,2175.0,276.446,276.5051,276.3278,276.3475,2175.0
2024-07-08 11:30:00,280.64,280.85,280.34,280.36,3328.0,276.3377,276.5445,276.0423,276.062,3328.0
2024-07-08 11:35:00,280.37,280.37,280.07,280.07,4366.0,276.0718,276.0718,275.7764,275.7764,4366.0
2024-07-08 11:40:00,280.07,280.07,279.73,279.84,8531.0,275.7764,275.7764,275.4416,275.5499,8531.0
2024-07-08 11:45:00,279.98,280.02,279.85,279.92,10205.0,275.6878,275.7272,275.5598,275.6287,10205.0
2024-07-08 11:50:00,279.93,279.93,279.7,279.85,4034.0,275.6386,275.6386,275.4121,275.5598,4034.0
2024-07-08 11:55:00,279.94,279.95,279.75,279.88,3132.0,275.6484,275.6582,275.4613,275.5893,3132.0
2024-07-08 12:00:00,279.88,279.95,279.61,279.61,3035.0,275.5893,275.6582,275.3235,275.3235,3035.0
2024-07-08 12:05:00,279.6,279.69,279.6,279.68,3110.0,275.3136,275.4022,275.3136,275.3924,3110.0
2024-07-08 12:10:00,279.78,280.09,279.71,279.82,4393.0,275.4909,275.7961,275.4219,275.5302,4393.0
2024-07-08 12:15:00,279.81,279.91,279.74,279.78,2662.0,275.5204,275.6189,275.4515,275.4909,2662.0
2024-07-08 12:20:00,279.91,279.91,279.7,279.74,1580.0,275.6189,275.6189,275.4121,275.4515,1580.0
2024-07-08 12:25:00,279.69,279.87,279.55,279.72,2939.0,275.4022,275.5795,275.2644,275.4318,2939.0
2024-07-08 12:30:00,279.72,279.95,279.6,279.9,4097.0,275.4318,275.6582,275.3136,275.609,4097.0
2024-07-08 12:35:00,279.93,280.17,279.93,280.17,943.0,275.6386,275.8749,275.6386,275.8749,943.0
2024-07-08 12:40:00,280.17,280.18,280.02,280.09,2021.0,275.8749,275.8847,275.7272,275.7961,2021.0
2024-07-08 12:45:00,280.09,280.19,280.03,280.1,1300.0,275.7961,275.8946,275.737,275.8059,1300.0
2024-07-08 12:50:00,280.05,280.31,280.03,280.26,5255.0,275.7567,276.0127,275.737,275.9635,5255.0
2024-07-08 12:55:00,280.22,280.36,280.18,280.36,3375.0,275.9241,276.062,275.8847,276.062,3375.0
2024-07-08 13:00:00,280.3,280.3,280.27,280.27,1237.0,276.0029,276.0029,275.9733,275.9733,1237.0
2024-07-08 13:05:00,280.27,280.34,280.21,280.27,721.0,275.9733,276.0423,275.9143,275.9733,721.0
2024-07-08 13:10:00,280.21,280.45,280.2,280.37,9567.0,275.9143,276.1506,275.9044,276.0718,9567.0
2024-07-08 13:15:00,280.37,280.46,280.31,280.46,4554.0,276.0718,276.1604,276.0127,276.1604,4554.0
2024-07-08 13:20:00,280.46,280.63,280.46,280.55,9980.0,276.1604,276.3278,276.1604,276.249,9980.0
2024-07-08 13:25:00,280.55,280.55,280.37,280.41,3153.0,276.249,276.249,276.0718,276.1112,3153.0
2024-07-08 13:30:00,280.36,280.67,280.33,280.57,8394.0,276.062,276.3672,276.0324,276.2687,8394.0
2024-07-08 13:35:00,280.67,280.82,280.56,280.75,2133.0,276.3672,276.5149,276.2589,276.446,2133.0
2024-07-08 13:40:00,280.74,280.76,280.65,280.75,1410.0,276.4361,276.4558,276.3475,276.446,1410.0
2024-07-08 13:45:00,280.73,280.76,280.72,280.75,300.0,276.4263,276.4558,276.4164,276.446,300.0
2024-07-08 13:50:00,280.75,280.83,280.64,280.75,2031.0,276.446,276.5248,276.3377,276.446,2031.0
2024-07-08 13:55:00,280.74,280.8,280.53,280.68,3851.0,276.4361,276.4952,276.2294,276.3771,3851.0
2024-07-08 14:00:00,280.58,280.76,280.5,280.61,2347.0,276.2786,276.4558,276.1998,276.3081,2347.0
2024-07-08 14:05:00,280.72,281.06,280.67,280.92,4489.0,276.4164,276.7512,276.3672,276.6134,4489.0
2024-07-08 14:10:00,280.97,280.97,280.91,280.92,200.0,276.6626,276.6626,276.6035,276.6134,200.0
2024-07-08 14:15:00,280.92,280.92,280.71,280.71,3963.0,276.6134,276.6134,276.4066,276.4066,3963.0
2024-07-08 14:20:00,280.77,280.77,280.65,280.71,2558.0,276.4657,276.4657,276.3475,276.4066,2558.0
2024-07-08 14:25:00,280.69,280.75,280.6,280.69,6398.0,276.3869,276.446,276.2983,276.3869,6398.0
2024-07-08 14:30:00,280.69,280.69,280.63,280.63,300.0,276.3869,276.3869,276.3278,276.3278,300.0
2024-07-08 14:35:00,280.7,280.7,280.56,280.65,1040.0,276.3967,276.3967,276.2589,276.3475,1040.0
2024-07-08 14:40:00,280.66,280.66,280.4,280.47,1834.0,276.3574,276.3574,276.1013,276.1703,1834.0
2024-07-08 14:45:00,280.43,280.85,280.42,280.85,4128.0,276.1309,276.5445,276.121,276.5445,4128.0
2024-07-08 14:50:00,280.75,280.95,280.75,280.88,1635.0,276.446,276.6429,276.446,276.574,1635.0
2024-07-08 14:55:00,280.88,281.1,280.86,281.0,2702.0,276.574,276.7906,276.5543,276.6922,2702.0
2024-07-08 15:00:00,281.0,281.08,280.79,280.82,3165.0,276.6922,276.7709,276.4854,276.5149,3165.0
2024-07-08 15:05:00,280.92,281.0,280.86,281.0,1493.0,276.6134,276.6922,276.5543,276.6922,1493.0
2024-07-08 15:10:00,281.04,281.12,280.72,280.76,7364.0,276.7315,276.8103,276.4164,276.4558,7364.0
2024-07-08 15:15:00,280.78,280.78,280.59,280.59,3095.0,276.4755,276.4755,276.2884,276.2884,3095.0
2024-07-08 15:20:00,280.59,280.59,280.46,280.46,1499.0,276.2884,276.2884,276.1604,276.1604,1499.0
2024-07-08 15:25:00,280.53,280.56,280.4,280.4,4565.0,276.2294,276.2589,276.1013,276.1013,4565.0
2024-07-08 15:30:00,280.39,280.53,280.37,280.53,4430.0,276.0915,276.2294,276.0718,276.2294,4430.0
2024-07-08 15:35:00,280.49,280.87,280.49,280.86,12224.0,276.19,276.5641,276.19,276.5543,12224.0
2024-07-08 15:40:00,280.78,281.02,280.77,280.84,4154.0,276.4755,276.7118,276.4657,276.5346,4154.0
2024-07-08 15:45:00,280.92,280.92,280.54,280.55,4034.0,276.6134,276.6134,276.2392,276.249,4034.0
2024-07-08 15:50:00,280.56,280.98,280.55,280.72,19070.0,276.2589,276.6725,276.249,276.4164,19070.0
2024-07-08 15:55:00,280.71,280.76,280.21,280.4,60769.0,276.4066,276.4558,275.9143,276.1013,60769.0
2024-07-09 09:30:00,280.22,280.66,279.92,280.52,13884.0,275.9241,276.3574,275.6287,276.2195,13884.0
2024-07-09 09:35:00,280.5,280.89,280.19,280.19,3615.0,276.1998,276.5838,275.8946,275.8946,3615.0
2024-07-09 09:40:00,280.07,280.25,279.98,280.21,4202.0,275.7764,275.9536,275.6878,275.9143,4202.0
2024-07-09 09:45:00,280.17,280.91,280.17,280.76,3250.0,275.8749,276.6035,275.8749,276.4558,3250.0
2024-07-09 09:50:00,280.72,280.72,280.41,280.57,13680.0,276.4164,276.4164,276.1112,276.2687,13680.0
2024-07-09 09:55:00,280.57,281.16,280.46,280.88,9767.0,276.2687,276.8497,276.1604,276.574,9767.0
2024-07-09 10:00:00,280.88,280.88,280.45,280.6,2741.0,276.574,276.574,276.1506,276.2983,2741.0
2024-07-09 10:05:00,280.57,280.64,280.57,280.64,2474.0,276.2687,276.3377,276.2687,276.3377,2474.0
2024-07-09 10:10:00,280.64,280.83,280.54,280.83,3128.0,276.3377,276.5248,276.2392,276.5248,3128.0
2024-07-09 10:15:00,280.81,280.84,280.34,280.34,2877.0,276.5051,276.5346,276.0423,276.0423,2877.0
2024-07-09 10:20:00,280.33,280.9,280.33,280.8,1500.0,276.0324,276.5937,276.0324,276.4952,1500.0
2024-07-09 10:25:00,280.91,281.0,280.71,280.89,3969.0,276.6035,276.6922,276.4066,276.5838,3969.0
2024-07-09 10:30:00,280.92,280.93,280.76,280.85,2277.0,276.6134,276.6232,276.4558,276.5445,2277.0
2024-07-09 10:35:00,280.82,280.94,280.76,280.82,4355.0,276.5149,276.6331,276.4558,276.5149,4355.0
2024-07-09 10:40:00,280.82,280.82,280.66,280.67,1391.0,276.5149,276.5149,276.3574,276.3672,1391.0
2024-07-09 10:45:00,280.81,280.85,280.67,280.79,4807.0,276.5051,276.5445,276.3672,276.4854,4807.0
2024-07-09 10:50:00,280.8,281.0,280.75,280.8,6367.0,276.4952,276.6922,276.446,276.4952,6367.0
2024-07-09 10:55:00,280.8,280.89,280.54,280.54,2606.0,276.4952,276.5838,276.2392,276.2392,2606.0
2024-07-09 11:00:00,280.65,280.65,280.35,280.47,1145.0,276.3475,276.3475,276.0521,276.1703,1145.0
2024-07-09 11:05:00,280.41,280.57,280.33,280.56,2116.0,276.1112,276.2687,276.0324,276.2589,2116.0
2024-07-09 11:10:00,280.66,280.71,280.43,280.56,3292.0,276.3574,276.4066,276.1309,276.2589,3292.0
2024-07-09 11:15:00,280.56,280.83,280.54,280.63,3516.0,276.2589,276.5248,276.2392,276.3278,3516.0
2024-07-09 11:20:00,280.55,280.64,280.48,280.63,1100.0,276.249,276.3377,276.1801,276.3278,1100.0
2024-07-09 11:25:00,280.64,280.7,280.49,280.6,3265.0,276.3377,276.3967,276.19,276.2983,3265.0
2024-07-09 11:30:00,280.6,280.68,280.4,280.54,2241.0,276.2983,276.3771,276.1013,276.2392,2241.0
2024-07-09 11:35:00,280.56,280.59,280.56,280.59,983.0,276.2589,276.2884,276.2589,276.2884,983.0
2024-07-09 11:40:00,280.59,280.65,280.58,280.65,435.0,276.2884,276.3475,276.2786,276.3475,435.0
2024-07-09 11:45:00,280.75,280.9,280.67,280.75,2876.0,276.446,276.5937,276.3672,276.446,2876.0
2024-07-09 11:50:00,280.77,280.77,280.77,280.77,230.0,276.4657,276.4657,276.4657,276.4657,230.0
2024-07-09 11:55:00,280.8,280.8,280.64,280.71,1165.0,276.4952,276.4952,276.3377,276.4066,1165.0
2024-07-09 12:00:00,280.64,280.74,280.52,280.71,5213.0,276.3377,276.4361,276.2195,276.4066,5213.0
2024-07-09 12:05:00,280.77,280.77,280.48,280.72,10101.0,276.4657,276.4657,276.1801,276.4164,10101.0
2024-07-09 12:10:00,280.64,280.9,280.64,280.9,4402.0,276.3377,276.5937,276.3377,276.5937,4402.0
2024-07-09 12:15:00,280.9,280.98,280.71,280.71,1503.0,276.5937,276.6725,276.4066,276.4066,1503.0
2024-07-09 12:20:00,280.8,280.8,280.63,280.77,1041.0,276.4952,276.4952,276.3278,276.4657,1041.0
2024-07-09 12:25:00,280.77,280.95,280.77,280.95,1359.0,276.4657,276.6429,276.4657,276.6429,1359.0
2024-07-09 12:30:00,280.83,281.04,280.8,281.04,2279.0,276.5248,276.7315,276.4952,276.7315,2279.0
2024-07-09 12:35:00,281.04,281.14,280.95,281.14,2147.0,276.7315,276.83,276.6429,276.83,2147.0
2024-07-09 12:40:00,281.1,281.1,280.99,281.07,1478.0,276.7906,276.7906,276.6823,276.7611,1478.0
2024-07-09 12:45:00,280.98,281.34,280.97,281.11,4986.0,276.6725,277.0269,276.6626,276.8005,4986.0
2024-07-09 12:50:00,281.18,281.18,280.87,280.99,2635.0,276.8694,276.8694,276.5641,276.6823,2635.0
2024-07-09 12:55:00,281.0,281.0,280.96,280.97,400.0,276.6922,276.6922,276.6528,276.6626,400.0
2024-07-09 13:00:00,281.0,281.2,280.97,281.2,17482.0,276.6922,276.8891,276.6626,276.8891,17482.0
2024-07-09 13:05:00,281.27,281.28,280.94,281.02,1755.0,276.958,276.9679,276.6331,276.7118,1755.0
2024-07-09 13:10:00,280.93,280.97,280.79,280.87,1036.0,276.6232,276.6626,276.4854,276.5641,1036.0
2024-07-09 13:15:00,280.91,280.92,280.75,280.84,1672.0,276.6035,276.6134,276.446,276.5346,1672.0
2024-07-09 13:20:00,280.84,280.91,280.83,280.91,1636.0,276.5346,276.6035,276.5248,276.6035,1636.0
2024-07-09 13:25:00,280.97,281.04,280.96,280.98,957.0,276.6626,276.7315,276.6528,276.6725,957.0
2024-07-09 13:30:00,280.97,281.08,280.88,281.02,2116.0,276.6626,276.7709,276.574,276.7118,2116.0
2024-07-09 13:35:00,281.02,281.2,280.95,281.03,13093.0,276.7118,276.8891,276.6429,276.7217,13093.0
2024-07-09 13:40:00,280.96,281.04,280.91,281.04,1355.0,276.6528,276.7315,276.6035,276.7315,1355.0
2024-07-09 13:45:00,281.05,281.05,280.84,280.9,2687.0,276.7414,276.7414,276.5346,276.5937,2687.0
2024-07-09 13:50:00,280.9,280.92,280.82,280.82,1260.0,276.5937,276.6134,276.5149,276.5149,1260.0
2024-07-09 13:55:00,280.99,280.99,280.69,280.76,1700.0,276.6823,276.6823,276.3869,276.4558,1700.0
2024-07-09 14:00:00,280.65,280.71,280.4,280.41,3064.0,276.3475,276.4066,276.1013,276.1112,3064.0
2024-07-09 14:05:00,280.48,280.61,280.39,280.59,2172.0,276.1801,276.3081,276.0915,276.2884,2172.0
2024-07-09 14:10:00,280.66,280.68,280.46,280.46,9167.0,276.3574,276.3771,276.1604,276.1604,9167.0
2024-07-09 14:15:00,280.49,280.54,280.43,280.49,1800.0,276.19,276.2392,276.1309,276.19,1800.0
2024-07-09 14:20:00,280.58,280.64,280.49,280.64,2034.0,276.2786,276.3377,276.19,276.3377,2034.0
2024-07-09 14:25:00,280.66,280.66,280.61,280.61,300.0,276.3574,276.3574,276.3081,276.3081,300.0
2024-07-09 14:30:00,280.63,280.92,280.63,280.9,1769.0,276.3278,276.6134,276.3278,276.5937,1769.0
2024-07-09 14:35:00,280.95,281.1,280.95,281.06,689.0,276.6429,276.7906,276.6429,276.7512,689.0
2024-07-09 14:40:00,281.06,281.07,280.81,280.93,6641.0,276.7512,276.7611,276.5051,276.6232,6641.0
2024-07-09 14:45:00,280.9,280.95,280.9,280.95,400.0,276.5937,276.6429,276.5937,276.6429,400.0
2024-07-09 14:50:00,280.86,280.91,280.79,280.85,2193.0,276.5543,276.6035,276.4854,276.5445,2193.0
2024-07-09 14:55:00,280.77,280.81,280.69,280.81,2000.0,276.4657,276.5051,276.3869,276.5051,2000.0
2024-07-09 15:00:00,280.66,280.66,280.45,280.54,2106.0,276.3574,276.3574,276.1506,276.2392,2106.0
2024-07-09 15:05:00,280.54,280.54,280.39,280.39,2731.0,276.2392,276.2392,276.0915,276.0915,2731.0
2024-07-09 15:10:00,280.44,280.44,280.19,280.29,8365.0,276.1407,276.1407,275.8946,275.993,8365.0
2024-07-09 15:15:00,280.34,280.34,280.18,280.24,1700.0,276.0423,276.0423,275.8847,275.9438,1700.0
2024-07-09 15:20:00,280.28,280.37,280.28,280.34,1030.0,275.9832,276.0718,275.9832,276.0423,1030.0
2024-07-09 15:25:00,280.34,280.36,280.07,280.15,3554.0,276.0423,276.062,275.7764,275.8552,3554.0
2024-07-09 15:30:00,280.26,280.34,280.12,280.26,1501.0,275.9635,276.0423,275.8256,275.9635,1501.0
2024-07-09 15:35:00,280.23,280.27,280.17,280.22,2702.0,275.934,275.9733,275.8749,275.9241,2702.0
2024-07-09 15:40:00,280.15,280.19,280.05,280.14,6497.0,275.8552,275.8946,275.7567,275.8453,6497.0
2024-07-09 15:45:00,280.18,280.26,279.85,279.85,9802.0,275.8847,275.9635,275.5598,275.5598,9802.0
2024-07-09 15:50:00,279.93,280.04,279.75,279.85,17523.0,275.6386,275.7469,275.4613,275.5598,17523.0
2024-07-09 15:55:00,279.88,279.97,279.42,279.51,49176.0,275.5893,275.6779,275.1364,275.225,49176.0
2024-07-10 09:30:00,279.66,280.44,279.63,280.02,19026.0,275.3727,276.1407,275.3432,275.7272,19026.0
2024-07-10 09:35:00,280.25,280.33,279.57,279.62,2605.0,275.9536,276.0324,275.2841,275.3333,2605.0
2024-07-10 09:40:00,279.67,279.92,279.07,279.3,4207.0,275.3825,275.6287,274.7917,275.0182,4207.0
2024-07-10 09:45:00,279.58,280.16,279.58,279.86,2220.0,275.2939,275.865,275.2939,275.5696,2220.0
2024-07-10 09:50:00,280.17,280.25,279.77,280.0,1506.0,275.8749,275.9536,275.481,275.7075,1506.0
2024-07-10 09:55:00,280.1,280.63,280.08,280.33,3046.0,275.8059,276.3278,275.7863,276.0324,3046.0
2024-07-10 10:00:00,280.32,280.87,280.31,280.79,2080.0,276.0226,276.5641,276.0127,276.4854,2080.0
2024-07-10 10:05:00,280.71,280.71,280.47,280.66,2363.0,276.4066,276.4066,276.1703,276.3574,2363.0
2024-07-10 10:10:00,280.64,280.91,280.36,280.84,2943.0,276.3377,276.6035,276.062,276.5346,2943.0
2024-07-10 10:15:00,280.89,281.22,280.79,281.22,1370.0,276.5838,276.9088,276.4854,276.9088,1370.0
2024-07-10 10:20:00,281.3,281.42,281.09,281.09,2370.0,276.9876,277.1057,276.7808,276.7808,2370.0
2024-07-10 10:25:00,281.09,281.29,280.98,281.29,2174.0,276.7808,276.9777,276.6725,276.9777,2174.0
2024-07-10 10:30:00,281.18,281.27,281.04,281.18,2073.0,276.8694,276.958,276.7315,276.8694,2073.0
2024-07-10 10:35:00,281.18,281.63,280.92,281.59,21662.0,276.8694,277.3125,276.6134,277.2731,21662.0
2024-07-10 10:40:00,281.59,281.6,281.39,281.41,2090.0,277.2731,277.283,277.0762,277.0959,2090.0
2024-07-10 10:45:00,281.4,281.59,281.25,281.28,3201.0,277.086,277.2731,276.9383,276.9679,3201.0
2024-07-10 10:50:00,281.28,281.46,281.27,281.38,2365.0,276.9679,277.1451,276.958,277.0663,2365.0
2024-07-10 10:55:00,281.23,281.46,281.23,281.36,7121.0,276.9186,277.1451,276.9186,277.0466,7121.0
2024-07-10 11:00:00,281.36,281.52,281.32,281.38,10484.0,277.0466,277.2042,277.0072,277.0663,10484.0
2024-07-10 11:05:00,281.27,281.54,281.25,281.43,13761.0,276.958,277.2239,276.9383,277.1156,13761.0
2024-07-10 11:10:00,281.33,281.36,281.02,281.04,3169.0,277.0171,277.0466,276.7118,276.7315,3169.0
2024-07-10 11:15:00,281.01,281.02,280.98,281.0,936.0,276.702,276.7118,276.6725,276.6922,936.0
2024-07-10 11:20:00,281.0,281.06,280.94,280.94,4417.0,276.6922,276.7512,276.6331,276.6331,4417.0
2024-07-10 11:25:00,281.03,281.21,280.94,281.2,4208.0,276.7217,276.8989,276.6331,276.8891,4208.0
2024-07-10 11:30:00,281.22,281.5,281.15,281.48,3015.0,276.9088,277.1845,276.8399,277.1648,3015.0
2024-07-10 11:35:00,281.42,281.51,281.41,281.46,4669.0,277.1057,277.1943,277.0959,277.1451,4669.0
2024-07-10 11:40:00,281.47,281.5,281.36,281.42,4327.0,277.1549,277.1845,277.0466,277.1057,4327.0
2024-07-10 11:45:00,281.42,281.56,281.41,281.49,10895.0,277.1057,277.2436,277.0959,277.1746,10895.0
2024-07-10 11:50:00,281.49,281.51,281.34,281.43,2268.0,277.1746,277.1943,277.0269,277.1156,2268.0
2024-07-10 11:55:00,281.34,281.42,281.22,281.31,3700.0,277.0269,277.1057,276.9088,276.9974,3700.0
2024-07-10 12:00:00,281.31,281.5,281.26,281.49,6632.0,276.9974,277.1845,276.9482,277.1746,6632.0
2024-07-10 12:05:00,281.49,281.49,281.27,281.34,3343.0,277.1746,277.1746,276.958,277.0269,3343.0
2024-07-10 12:10:00,281.33,281.45,281.29,281.34,4288.0,277.0171,277.1353,276.9777,277.0269,4288.0
2024-07-10 12:15:00,281.34,281.5,281.22,281.42,4073.0,277.0269,277.1845,276.9088,277.1057,4073.0
2024-07-10 12:20:00,281.5,281.5,281.41,281.43,1680.0,277.1845,277.1845,277.0959,277.1156,1680.0
2024-07-10 12:25:00,281.46,281.5,281.42,281.48,4147.0,277.1451,277.1845,277.1057,277.1648,4147.0
2024-07-10 12:30:00,281.4,281.46,281.23,281.29,3262.0,277.086,277.1451,276.9186,276.9777,3262.0
2024-07-10 12:35:00,281.29,281.38,281.23,281.23,2172.0,276.9777,277.0663,276.9186,276.9186,2172.0
2024-07-10 12:40:00,281.21,281.42,281.15,281.4,3746.0,276.8989,277.1057,276.8399,277.086,3746.0
2024-07-10 12:45:00,281.41,281.5,281.39,281.39,2422.0,277.0959,277.1845,277.0762,277.0762,2422.0
2024-07-10 12:50:00,281.39,281.4,281.35,281.4,1302.0,277.0762,277.086,277.0368,277.086,1302.0
2024-07-10 12:55:00,281.35,281.41,281.26,281.33,3776.0,277.0368,277.0959,276.9482,277.0171,3776.0
2024-07-10 13:00:00,281.37,281.54,281.36,281.51,6026.0,277.0565,277.2239,277.0466,277.1943,6026.0
2024-07-10 13:05:00,281.49,281.54,281.24,281.24,9198.0,277.1746,277.2239,276.9285,276.9285,9198.0
2024-07-10 13:10:00,281.21,281.35,281.2,281.35,2284.0,276.8989,277.0368,276.8891,277.0368,2284.0
2024-07-10 13:15:00,281.35,281.43,281.29,281.38,5058.0,277.0368,277.1156,276.9777,277.0663,5058.0
2024-07-10 13:20:00,281.38,281.39,281.08,281.16,5159.0,277.0663,277.0762,276.7709,276.8497,5159.0
2024-07-10 13:25:00,281.07,281.14,281.0,281.07,1933.0,276.7611,276.83,276.6922,276.7611,1933.0
2024-07-10 13:30:00,281.1,281.15,281.02,281.09,2097.0,276.7906,276.8399,276.7118,276.7808,2097.0
2024-07-10 13:35:00,281.09,281.1,280.9,280.96,3569.0,276.7808,276.7906,276.5937,276.6528,3569.0
2024-07-10 13:40:00,280.86,281.02,280.83,280.9,3303.0,276.5543,276.7118,276.5248,276.5937,3303.0
2024-07-10 13:45:00,280.9,280.9,280.75,280.75,2113.0,276.5937,276.5937,276.446,276.446,2113.0
2024-07-10 13:50:00,280.69,280.8,280.6,280.65,12513.0,276.3869,276.4952,276.2983,276.3475,12513.0
2024-07-10 13:55:00,280.59,280.98,280.57,280.93,12286.0,276.2884,276.6725,276.2687,276.6232,12286.0
2024-07-10 14:00:00,280.99,281.18,280.92,281.12,2209.0,276.6823,276.8694,276.6134,276.8103,2209.0
2024-07-10 14:05:00,281.12,281.17,280.97,281.06,1950.0,276.8103,276.8595,276.6626,276.7512,1950.0
2024-07-10 14:10:00,281.06,281.15,280.94,281.0,2249.0,276.7512,276.8399,276.6331,276.6922,2249.0
2024-07-10 14:15:00,281.0,281.01,280.77,280.77,2801.0,276.6922,276.702,276.4657,276.4657,2801.0
2024-07-10 14:20:00,280.85,281.11,280.84,281.11,3678.0,276.5445,276.8005,276.5346,276.8005,3678.0
2024-07-10 14:25:00,281.13,281.29,281.1,281.22,1923.0,276.8202,276.9777,276.7906,276.9088,1923.0
2024-07-10 14:30:00,281.26,281.29,281.26,281.29,1047.0,276.9482,276.9777,276.9482,276.9777,1047.0
2024-07-10 14:35:00,281.37,281.46,281.35,281.39,2356.0,277.0565,277.1451,277.0368,277.0762,2356.0
2024-07-10 14:40:00,281.42,281.48,281.3,281.48,8498.0,277.1057,277.1648,276.9876,277.1648,8498.0
2024-07-10 14:45:00,281.43,281.52,281.39,281.39,10994.0,277.1156,277.2042,277.0762,277.0762,10994.0
2024-07-10 14:50:00,281.42,281.42,281.33,281.34,3054.0,277.1057,277.1057,277.0171,277.0269,3054.0
2024-07-10 14:55:00,281.34,281.54,281.33,281.51,7152.0,277.0269,277.2239,277.0171,277.1943,7152.0
2024-07-10 15:00:00,281.49,281.65,281.49,281.63,9993.0,277.1746,277.3322,277.1746,277.3125,9993.0
2024-07-10 15:05:00,281.68,281.74,281.63,281.63,7848.0,277.3617,277.4208,277.3125,277.3125,7848.0
2024-07-10 15:10:00,281.66,281.66,281.49,281.51,3815.0,277.342,277.342,277.1746,277.1943,3815.0
2024-07-10 15:15:00,281.45,281.57,281.45,281.56,4191.0,277.1353,277.2534,277.1353,277.2436,4191.0
2024-07-10 15:20:00,281.58,281.65,281.49,281.64,4435.0,277.2633,277.3322,277.1746,277.3223,4435.0
2024-07-10 15:25:00,281.63,281.66,281.51,281.58,7231.0,277.3125,277.342,277.1943,277.2633,7231.0
2024-07-10 15:30:00,281.53,281.68,281.49,281.61,12301.0,277.214,277.3617,277.1746,277.2928,12301.0
2024-07-10 15:35:00,281.61,281.68,281.51,281.58,7054.0,277.2928,277.3617,277.1943,277.2633,7054.0
2024-07-10 15:40:00,281.54,281.56,281.37,281.48,7739.0,277.2239,277.2436,277.0565,277.1648,7739.0
2024-07-10 15:45:00,281.44,281.45,281.21,281.32,18066.0,277.1254,277.1353,276.8989,277.0072,18066.0
2024-07-10 15:50:00,281.32,281.53,281.23,281.32,25565.0,277.0072,277.214,276.9186,277.0072,25565.0
2024-07-10 15:55:00,281.32,281.98,281.18,281.92,61879.0,277.0072,277.6571,276.8694,277.598,61879.0
2024-07-11 09:30:00,281.37,282.45,281.37,281.61,15756.0,277.0565,278.1199,277.0565,277.2928,15756.0
2024-07-11 09:35:00,281.51,282.19,281.51,281.86,1022.0,277.1943,277.8639,277.1943,277.539,1022.0
2024-07-11 09:40:00,282.06,282.42,282.06,282.21,603.0,277.7359,278.0904,277.7359,277.8836,603.0
2024-07-11 09:45:00,282.61,283.08,282.51,283.08,2107.0,278.2775,278.7403,278.179,278.7403,2107.0
2024-07-11 09:50:00,283.17,283.24,283.12,283.12,735.0,278.8289,278.8978,278.7797,278.7797,735.0
2024-07-11 09:55:00,283.19,283.23,282.91,283.04,1355.0,278.8486,278.888,278.5729,278.7009,1355.0
2024-07-11 10:00:00,283.11,283.44,283.11,283.41,1058.0,278.7698,279.0947,278.7698,279.0652,1058.0
2024-07-11 10:05:00,283.6,283.88,283.6,283.73,1860.0,279.2523,279.528,279.2523,279.3803,1860.0
2024-07-11 10:10:00,283.88,284.0,283.7,284.0,2789.0,279.528,279.6462,279.3508,279.6462,2789.0
2024-07-11 10:15:00,284.09,284.48,283.96,284.0,3501.0,279.7348,280.1188,279.6068,279.6462,3501.0
2024-07-11 10:20:00,284.02,284.1,283.82,283.82,1135.0,279.6659,279.7446,279.4689,279.4689,1135.0
2024-07-11 10:25:00,283.83,283.83,283.52,283.7,2320.0,279.4788,279.4788,279.1735,279.3508,2320.0
2024-07-11 10:30:00,283.54,283.88,283.54,283.8,4623.0,279.1932,279.528,279.1932,279.4492,4623.0
2024-07-11 10:35:00,283.85,283.92,283.74,283.92,1180.0,279.4985,279.5674,279.3901,279.5674,1180.0
2024-07-11 10:40:00,283.78,284.03,283.56,283.94,4142.0,279.4295,279.6757,279.2129,279.5871,4142.0
2024-07-11 10:45:00,283.97,284.39,283.97,284.21,1536.0,279.6166,280.0302,279.6166,279.8529,1536.0
2024-07-11 10:50:00,284.17,284.27,283.7,283.71,2040.0,279.8136,279.912,279.3508,279.3606,2040.0
2024-07-11 10:55:00,283.77,284.14,283.77,284.13,1385.0,279.4197,279.784,279.4197,279.7742,1385.0
2024-07-11 11:00:00,284.19,284.28,283.79,284.1,1610.0,279.8332,279.9219,279.4394,279.7446,1610.0
2024-07-11 11:05:00,283.94,284.14,283.94,284.14,421.0,279.5871,279.784,279.5871,279.784,421.0
2024-07-11 11:10:00,284.23,284.24,284.0,284.0,1239.0,279.8726,279.8825,279.6462,279.6462,1239.0
2024-07-11 11:15:00,283.99,283.99,283.59,283.59,2945.0,279.6363,279.6363,279.2424,279.2424,2945.0
2024-07-11 11:20:00,283.68,283.99,283.67,283.9,3902.0,279.3311,279.6363,279.3212,279.5477,3902.0
2024-07-11 11:25:00,283.88,284.19,283.72,284.17,2813.0,279.528,279.8332,279.3705,279.8136,2813.0
2024-07-11 11:30:00,284.07,284.58,284.07,284.58,2230.0,279.7151,280.2173,279.7151,280.2173,2230.0
2024-07-11 11:35:00,284.7,284.91,284.68,284.85,12146.0,280.3354,280.5422,280.3157,280.4831,12146.0
2024-07-11 11:40:00,284.86,285.05,284.85,284.94,6134.0,280.493,280.6801,280.4831,280.5717,6134.0
2024-07-11 11:45:00,285.04,285.27,285.01,285.04,3000.0,280.6702,280.8967,280.6407,280.6702,3000.0
2024-07-11 11:50:00,285.08,285.16,284.97,285.05,2240.0,280.7096,280.7884,280.6013,280.6801,2240.0
2024-07-11 11:55:00,285.04,285.11,284.69,284.75,5252.0,280.6702,280.7391,280.3256,280.3847,5252.0
2024-07-11 12:00:00,284.63,284.69,284.1,284.33,3029.0,280.2665,280.3256,279.7446,279.9711,3029.0
2024-07-11 12:05:00,284.27,284.33,283.95,284.19,3596.0,279.912,279.9711,279.5969,279.8332,3596.0
2024-07-11 12:10:00,284.18,284.24,284.05,284.07,1285.0,279.8234,279.8825,279.6954,279.7151,1285.0
2024-07-11 12:15:00,284.21,284.21,283.96,283.98,1500.0,279.8529,279.8529,279.6068,279.6265,1500.0
2024-07-11 12:20:00,284.01,284.22,284.01,284.05,1317.0,279.656,279.8628,279.656,279.6954,1317.0
2024-07-11 12:25:00,284.04,284.04,283.85,283.99,1375.0,279.6855,279.6855,279.4985,279.6363,1375.0
2024-07-11 12:30:00,283.9,284.35,283.9,284.35,1500.0,279.5477,279.9908,279.5477,279.9908,1500.0
2024-07-11 12:35:00,284.41,284.41,283.97,284.02,1779.0,280.0499,280.0499,279.6166,279.6659,1779.0
2024-07-11 12:40:00,283.88,284.0,283.87,283.88,1946.0,279.528,279.6462,279.5182,279.528,1946.0
2024-07-11 12:45:00,283.96,284.09,283.96,284.09,300.0,279.6068,279.7348,279.6068,279.7348,300.0
2024-07-11 12:50:00,284.14,284.14,283.96,284.0,1400.0,279.784,279.784,279.6068,279.6462,1400.0
2024-07-11 12:55:00,284.14,284.3,284.11,284.26,1105.0,279.784,279.9416,279.7545,279.9022,1105.0
2024-07-11 13:00:00,284.16,284.29,284.11,284.11,3879.0,279.8037,279.9317,279.7545,279.7545,3879.0
2024-07-11 13:05:00,284.11,284.39,283.92,284.15,9505.0,279.7545,280.0302,279.5674,279.7939,9505.0
2024-07-11 13:10:00,284.11,284.37,284.11,284.2,18999.0,279.7545,280.0105,279.7545,279.8431,18999.0
2024-07-11 13:15:00,284.27,284.42,284.22,284.27,3466.0,279.912,280.0597,279.8628,279.912,3466.0
2024-07-11 13:20:00,284.27,284.31,283.99,283.99,3777.0,279.912,279.9514,279.6363,279.6363,3777.0
2024-07-11 13:25:00,283.99,284.13,283.94,284.11,11947.0,279.6363,279.7742,279.5871,279.7545,11947.0
2024-07-11 13:30:00,284.04,284.1,283.72,283.72,15716.0,279.6855,279.7446,279.3705,279.3705,15716.0
2024-07-11 13:35:00,283.67,283.9,283.56,283.66,23635.0,279.3212,279.5477,279.2129,279.3114,23635.0
2024-07-11 13:40:00,283.69,283.81,283.6,283.65,11073.0,279.3409,279.4591,279.2523,279.3015,11073.0
2024-07-11 13:45:00,283.64,283.96,283.55,283.73,24741.0,279.2917,279.6068,279.2031,279.3803,24741.0
2024-07-11 13:50:00,283.73,283.77,283.5,283.5,12924.0,279.3803,279.4197,279.1538,279.1538,12924.0
2024-07-11 13:55:00,283.57,283.88,283.53,283.83,13164.0,279.2228,279.528,279.1834,279.4788,13164.0
2024-07-11 14:00:00,283.86,284.4,283.85,284.38,5111.0,279.5083,280.04,279.4985,280.0203,5111.0
2024-07-11 14:05:00,284.41,284.63,284.37,284.63,2726.0,280.0499,280.2665,280.0105,280.2665,2726.0
2024-07-11 14:10:00,284.46,284.82,284.45,284.65,10082.0,280.0991,280.4536,280.0893,280.2862,10082.0
2024-07-11 14:15:00,284.63,284.89,284.36,284.41,18678.0,280.2665,280.5225,280.0006,280.0499,18678.0
2024-07-11 14:20:00,284.41,284.77,284.38,284.42,9279.0,280.0499,280.4044,280.0203,280.0597,9279.0
2024-07-11 14:25:00,284.35,284.41,284.04,284.19,19071.0,279.9908,280.0499,279.6855,279.8332,19071.0
2024-07-11 14:30:00,284.2,284.45,284.16,284.36,15000.0,279.8431,280.0893,279.8037,280.0006,15000.0
2024-07-11 14:35:00,284.36,284.55,284.36,284.47,1000.0,280.0006,280.1877,280.0006,280.109,1000.0
2024-07-11 14:40:00,284.64,284.64,284.38,284.42,2717.0,280.2763,280.2763,280.0203,280.0597,2717.0
2024-07-11 14:45:00,284.44,284.62,284.29,284.34,5438.0,280.0794,280.2567,279.9317,279.9809,5438.0
2024-07-11 14:50:00,284.37,284.75,284.36,284.42,8845.0,280.0105,280.3847,280.0006,280.0597,8845.0
2024-07-11 14:55:00,284.39,284.49,284.1,284.21,14008.0,280.0302,280.1286,279.7446,279.8529,14008.0
2024-07-11 15:00:00,284.4,284.52,284.29,284.38,5239.0,280.04,280.1582,279.9317,280.0203,5239.0
2024-07-11 15:05:00,284.38,284.39,284.16,284.25,4584.0,280.0203,280.0302,279.8037,279.8923,4584.0
2024-07-11 15:10:00,284.24,284.24,284.06,284.16,2909.0,279.8825,279.8825,279.7052,279.8037,2909.0
2024-07-11 15:15:00,284.16,284.42,284.08,284.42,2436.0,279.8037,280.0597,279.7249,280.0597,2436.0
2024-07-11 15:20:00,284.44,284.63,284.44,284.49,2759.0,280.0794,280.2665,280.0794,280.1286,2759.0
2024-07-11 15:25:00,284.66,284.67,284.19,284.3,13318.0,280.296,280.3059,279.8332,279.9416,13318.0
2024-07-11 15:30:00,284.35,284.44,284.26,284.35,3290.0,279.9908,280.0794,279.9022,279.9908,3290.0
2024-07-11 15:35:00,284.3,284.33,284.05,284.07,7959.0,279.9416,279.9711,279.6954,279.7151,7959.0
2024-07-11 15:40:00,284.07,284.27,284.01,284.01,3882.0,279.7151,279.912,279.656,279.656,3882.0
2024-07-11 15:45:00,283.97,284.08,283.69,284.08,6279.0,279.6166,279.7249,279.3409,279.7249,6279.0
2024-07-11 15:50:00,283.98,284.07,283.85,283.86,11316.0,279.6265,279.7151,279.4985,279.5083,11316.0
2024-07-11 15:55:00,283.83,284.29,283.81,284.12,37512.0,279.4788,279.9317,279.4591,279.7643,37512.0
2024-07-12 09:30:00,285.72,285.72,284.46,284.48,12874.0,281.3398,281.3398,280.0991,280.1188,12874.0
2024-07-12 09:35:00,284.48,284.48,284.03,284.41,1882.0,280.1188,280.1188,279.6757,280.0499,1882.0
2024-07-12 09:40:00,284.2,284.2,283.95,284.01,525.0,279.8431,279.8431,279.5969,279.656,525.0
2024-07-12 09:45:00,284.06,284.46,284.02,284.31,2279.0,279.7052,280.0991,279.6659,279.9514,2279.0
2024-07-12 09:50:00,284.33,284.64,284.33,284.64,2324.0,279.9711,280.2763,279.9711,280.2763,2324.0
2024-07-12 09:55:00,284.56,284.71,284.55,284.71,277.0,280.1976,280.3453,280.1877,280.3453,277.0
2024-07-12 10:00:00,284.49,284.58,284.29,284.55,2730.0,280.1286,280.2173,279.9317,280.1877,2730.0
2024-07-12 10:05:00,284.74,284.97,284.45,284.96,2767.0,280.3748,280.6013,280.0893,280.5914,2767.0
2024-07-12 10:10:00,284.97,285.19,284.84,285.15,6557.0,280.6013,280.8179,280.4733,280.7785,6557.0
2024-07-12 10:15:00,285.12,285.7,285.12,285.67,2833.0,280.749,281.3201,280.749,281.2906,2833.0
2024-07-12 10:20:00,285.56,285.56,285.27,285.41,1900.0,281.1822,281.1822,280.8967,281.0345,1900.0
2024-07-12 10:25:00,285.41,285.67,285.19,285.59,6270.0,281.0345,281.2906,280.8179,281.2118,6270.0
2024-07-12 10:30:00,285.67,285.67,285.26,285.38,2013.0,281.2906,281.2906,280.8868,281.005,2013.0
2024-07-12 10:35:00,285.52,285.83,285.35,285.74,3425.0,281.1429,281.4481,280.9755,281.3595,3425.0
2024-07-12 10:40:00,285.6,285.66,285.37,285.65,2640.0,281.2216,281.2807,280.9952,281.2709,2640.0
2024-07-12 10:45:00,285.72,285.72,285.48,285.51,1639.0,281.3398,281.3398,281.1035,281.133,1639.0
2024-07-12 10:50:00,285.61,285.83,285.52,285.71,2645.0,281.2315,281.4481,281.1429,281.3299,2645.0
2024-07-12 10:55:00,285.72,285.72,285.55,285.55,800.0,281.3398,281.3398,281.1724,281.1724,800.0
2024-07-12 11:00:00,285.77,285.77,285.62,285.65,1074.0,281.389,281.389,281.2413,281.2709,1074.0
2024-07-12 11:05:00,285.71,286.16,285.71,286.0,1916.0,281.3299,281.773,281.3299,281.6155,1916.0
2024-07-12 11:10:00,286.12,286.12,285.67,285.8,2200.0,281.7337,281.7337,281.2906,281.4186,2200.0
2024-07-12 11:15:00,285.81,285.85,285.4,285.7,6190.0,281.4284,281.4678,281.0247,281.3201,6190.0
2024-07-12 11:20:00,285.7,285.85,285.7,285.84,2978.0,281.3201,281.4678,281.3201,281.458,2978.0
2024-07-12 11:25:00,285.86,285.95,285.71,285.75,3328.0,281.4776,281.5663,281.3299,281.3693,3328.0
2024-07-12 11:30:00,285.67,285.84,285.41,285.41,11780.0,281.2906,281.458,281.0345,281.0345,11780.0
2024-07-12 11:35:00,285.3,285.74,285.3,285.65,6337.0,280.9262,281.3595,280.9262,281.2709,6337.0
2024-07-12 11:40:00,285.73,285.81,285.73,285.76,1253.0,281.3496,281.4284,281.3496,281.3792,1253.0
2024-07-12 11:45:00,285.7,285.84,285.7,285.74,2400.0,281.3201,281.458,281.3201,281.3595,2400.0
2024-07-12 11:50:00,285.67,285.85,285.36,285.6,5337.0,281.2906,281.4678,280.9853,281.2216,5337.0
2024-07-12 11:55:00,285.3,285.54,285.2,285.47,2334.0,280.9262,281.1626,280.8278,281.0936,2334.0
2024-07-12 12:00:00,285.31,285.53,285.09,285.4,8727.0,280.9361,281.1527,280.7194,281.0247,8727.0
2024-07-12 12:05:00,285.37,285.45,285.29,285.44,5495.0,280.9952,281.0739,280.9164,281.0641,5495.0
2024-07-12 12:10:00,285.52,285.52,285.36,285.39,3224.0,281.1429,281.1429,280.9853,281.0149,3224.0
2024-07-12 12:15:00,285.44,285.61,285.4,285.4,2768.0,281.0641,281.2315,281.0247,281.0247,2768.0
2024-07-12 12:20:00,285.43,285.46,285.42,285.46,994.0,281.0542,281.0838,281.0444,281.0838,994.0
2024-07-12 12:25:00,285.39,285.45,285.12,285.41,4463.0,281.0149,281.0739,280.749,281.0345,4463.0
2024-07-12 12:30:00,285.42,285.5,285.36,285.47,3494.0,281.0444,281.1232,280.9853,281.0936,3494.0
2024-07-12 12:35:00,285.47,285.48,285.27,285.37,5755.0,281.0936,281.1035,280.8967,280.9952,5755.0
2024-07-12 12:40:00,285.28,285.38,285.05,285.05,20905.0,280.9065,281.005,280.6801,280.6801,20905.0
2024-07-12 12:45:00,285.04,285.4,285.04,285.05,16275.0,280.6702,281.0247,280.6702,280.6801,16275.0
2024-07-12 12:50:00,285.13,285.23,284.9,285.06,21001.0,280.7588,280.8573,280.5324,280.6899,21001.0
2024-07-12 12:55:00,285.1,285.37,285.1,285.12,8742.0,280.7293,280.9952,280.7293,280.749,8742.0
2024-07-12 13:00:00,285.03,285.18,284.91,285.12,3126.0,280.6604,280.8081,280.5422,280.749,3126.0
2024-07-12 13:05:00,285.2,285.23,285.06,285.17,1771.0,280.8278,280.8573,280.6899,280.7982,1771.0
2024-07-12 13:10:00,285.22,285.42,285.08,285.26,7996.0,280.8475,281.0444,280.7096,280.8868,7996.0
2024-07-12 13:15:00,285.25,285.4,285.14,285.27,13012.0,280.877,281.0247,280.7687,280.8967,13012.0
2024-07-12 13:20:00,285.33,285.61,285.25,285.61,35169.0,280.9558,281.2315,280.877,281.2315,35169.0
2024-07-12 13:25:00,285.49,285.6,285.33,285.56,18090.0,281.1133,281.2216,280.9558,281.1822,18090.0
2024-07-12 13:30:00,285.61,285.72,285.47,285.59,8746.0,281.2315,281.3398,281.0936,281.2118,8746.0
2024-07-12 13:35:00,285.64,286.0,285.64,286.0,21683.0,281.261,281.6155,281.261,281.6155,21683.0
2024-07-12 13:40:00,285.94,286.2,285.94,286.15,2530.0,281.5564,281.8124,281.5564,281.7632,2530.0
2024-07-12 13:45:00,286.15,286.47,286.03,286.46,2768.0,281.7632,282.0783,281.645,282.0684,2768.0
2024-07-12 13:50:00,286.43,286.43,286.13,286.26,4649.0,282.0389,282.0389,281.7435,281.8715,4649.0
2024-07-12 13:55:00,286.23,286.23,285.92,285.92,1742.0,281.842,281.842,281.5367,281.5367,1742.0
2024-07-12 14:00:00,285.92,285.92,285.69,285.88,1917.0,281.5367,281.5367,281.3103,281.4973,1917.0
2024-07-12 14:05:00,285.78,285.94,285.78,285.9,1000.0,281.3989,281.5564,281.3989,281.517,1000.0
2024-07-12 14:10:00,285.99,286.08,285.9,286.07,663.0,281.6057,281.6943,281.517,281.6844,663.0
2024-07-12 14:15:00,286.0,286.0,285.86,285.86,2634.0,281.6155,281.6155,281.4776,281.4776,2634.0
2024-07-12 14:20:00,285.82,285.86,285.75,285.85,2308.0,281.4383,281.4776,281.3693,281.4678,2308.0
2024-07-12 14:25:00,285.77,285.84,285.71,285.76,1654.0,281.389,281.458,281.3299,281.3792,1654.0
2024-07-12 14:30:00,285.7,285.75,285.51,285.56,3797.0,281.3201,281.3693,281.133,281.1822,3797.0
2024-07-12 14:35:00,285.56,285.56,285.34,285.41,3820.0,281.1822,281.1822,280.9656,281.0345,3820.0
2024-07-12 14:40:00,285.5,285.52,285.32,285.48,7457.0,281.1232,281.1429,280.9459,281.1035,7457.0
2024-07-12 14:45:00,285.53,285.75,285.47,285.66,2801.0,281.1527,281.3693,281.0936,281.2807,2801.0
2024-07-12 14:50:00,285.55,285.56,285.45,285.56,2631.0,281.1724,281.1822,281.0739,281.1822,2631.0
2024-07-12 14:55:00,285.45,285.56,285.4,285.44,2219.0,281.0739,281.1822,281.0247,281.0641,2219.0
2024-07-12 15:00:00,285.43,285.43,285.23,285.37,2916.0,281.0542,281.0542,280.8573,280.9952,2916.0
2024-07-12 15:05:00,285.38,285.5,285.34,285.49,1919.0,281.005,281.1232,280.9656,281.1133,1919.0
2024-07-12 15:10:00,285.44,285.45,285.03,285.19,10855.0,281.0641,281.0739,280.6604,280.8179,10855.0
2024-07-12 15:15:00,285.11,285.15,284.82,284.84,11757.0,280.7391,280.7785,280.4536,280.4733,11757.0
2024-07-12 15:20:00,284.83,284.95,284.66,284.8,12435.0,280.4634,280.5816,280.296,280.4339,12435.0
2024-07-12 15:25:00,284.86,284.86,284.44,284.64,13756.0,280.493,280.493,280.0794,280.2763,13756.0
2024-07-12 15:30:00,284.53,284.59,284.1,284.39,22848.0,280.168,280.2271,279.7446,280.0302,22848.0
2024-07-12 15:35:00,284.33,284.79,284.12,284.6,10372.0,279.9711,280.424,279.7643,280.237,10372.0
2024-07-12 15:40:00,284.53,284.6,284.34,284.44,7580.0,280.168,280.237,279.9809,280.0794,7580.0
2024-07-12 15:45:00,284.44,284.8,284.44,284.64,5967.0,280.0794,280.4339,280.0794,280.2763,5967.0
2024-07-12 15:50:00,284.63,284.76,284.35,284.36,15927.0,280.2665,280.3945,279.9908,280.0006,15927.0
2024-07-12 15:55:00,284.32,284.32,283.69,284.0,58729.0,279.9613,279.9613,279.3409,279.6462,58729.0
2024-07-15 09:30:00,285.51,286.17,284.01,284.64,18322.0,281.133,281.7829,279.656,280.2763,18322.0
2024-07-15 09:35:00,284.29,285.07,284.29,284.8,1520.0,279.9317,280.6998,279.9317,280.4339,1520.0
2024-07-15 09:40:00,284.82,285.42,284.67,285.42,4256.0,280.4536,281.0444,280.3059,281.0444,4256.0
2024-07-15 09:45:00,285.19,286.25,285.09,286.2,10715.0,280.8179,281.8617,280.7194,281.8124,10715.0
2024-07-15 09:50:00,286.13,286.25,285.65,285.76,11209.0,281.7435,281.8617,281.2709,281.3792,11209.0
2024-07-15 09:55:00,285.87,285.87,284.94,285.17,10916.0,281.4875,281.4875,280.5717,280.7982,10916.0
2024-07-15 10:00:00,285.31,285.82,285.21,285.58,5658.0,280.9361,281.4383,280.8376,281.2019,5658.0
2024-07-15 10:05:00,285.71,285.93,285.52,285.87,7218.0,281.3299,281.5466,281.1429,281.4875,7218.0
2024-07-15 10:10:00,285.87,285.95,285.15,285.15,6171.0,281.4875,281.5663,280.7785,280.7785,6171.0
2024-07-15 10:15:00,285.25,286.04,285.24,285.72,5403.0,280.877,281.6549,280.8671,281.3398,5403.0
2024-07-15 10:20:00,285.63,285.97,285.42,285.97,1630.0,281.2512,281.586,281.0444,281.586,1630.0
2024-07-15 10:25:00,286.06,286.51,286.06,286.25,4534.0,281.6746,282.1177,281.6746,281.8617,4534.0
2024-07-15 10:30:00,286.07,286.38,286.03,286.04,3281.0,281.6844,281.9897,281.645,281.6549,3281.0
2024-07-15 10:35:00,286.16,286.54,286.13,286.3,7822.0,281.773,282.1472,281.7435,281.9109,7822.0
2024-07-15 10:40:00,286.44,286.47,286.06,286.06,2234.0,282.0488,282.0783,281.6746,281.6746,2234.0
2024-07-15 10:45:00,285.99,286.34,285.86,286.03,3060.0,281.6057,281.9503,281.4776,281.645,3060.0
2024-07-15 10:50:00,285.97,286.35,285.88,286.3,5044.0,281.586,281.9601,281.4973,281.9109,5044.0
2024-07-15 10:55:00,286.24,286.6,286.18,286.35,12361.0,281.8518,282.2063,281.7927,281.9601,12361.0
2024-07-15 11:00:00,286.38,286.78,286.38,286.77,2987.0,281.9897,282.3835,281.9897,282.3737,2987.0
2024-07-15 11:05:00,286.61,286.72,286.3,286.3,4375.0,282.2161,282.3245,281.9109,281.9109,4375.0
2024-07-15 11:10:00,286.37,286.78,286.37,286.7,7450.0,281.9798,282.3835,281.9798,282.3048,7450.0
2024-07-15 11:15:00,286.71,286.89,286.7,286.71,3389.0,282.3146,282.4919,282.3048,282.3146,3389.0
2024-07-15 11:20:00,286.73,286.73,286.47,286.47,2127.0,282.3343,282.3343,282.0783,282.0783,2127.0
2024-07-15 11:25:00,286.67,286.67,286.45,286.45,1425.0,282.2752,282.2752,282.0586,282.0586,1425.0
2024-07-15 11:30:00,286.34,286.52,286.34,286.48,800.0,281.9503,282.1275,281.9503,282.0881,800.0
2024-07-15 11:35:00,286.56,286.71,286.53,286.65,3800.0,282.1669,282.3146,282.1374,282.2555,3800.0
2024-07-15 11:40:00,286.64,286.98,286.57,286.79,4977.0,282.2457,282.5805,282.1768,282.3934,4977.0
2024-07-15 11:45:00,286.66,286.98,286.66,286.87,1108.0,282.2654,282.5805,282.2654,282.4722,1108.0
2024-07-15 11:50:00,286.84,287.0,286.76,286.8,8078.0,282.4426,282.6002,282.3638,282.4032,8078.0
2024-07-15 11:55:00,286.79,286.95,286.75,286.88,1264.0,282.3934,282.5509,282.354,282.482,1264.0
2024-07-15 12:00:00,286.9,286.9,286.66,286.8,3333.0,282.5017,282.5017,282.2654,282.4032,3333.0
2024-07-15 12:05:00,286.85,287.06,286.84,287.05,4000.0,282.4525,282.6592,282.4426,282.6494,4000.0
2024-07-15 12:10:00,287.02,287.2,286.84,286.92,7247.0,282.6199,282.7971,282.4426,282.5214,7247.0
2024-07-15 12:15:00,286.97,287.03,286.87,287.01,2548.0,282.5706,282.6297,282.4722,282.61,2548.0
2024-07-15 12:20:00,286.89,286.99,286.74,286.82,2113.0,282.4919,282.5903,282.3442,282.4229,2113.0
2024-07-15 12:25:00,286.72,286.72,286.5,286.57,2220.0,282.3245,282.3245,282.1078,282.1768,2220.0
2024-07-15 12:30:00,286.69,286.69,286.56,286.68,1532.0,282.2949,282.2949,282.1669,282.2851,1532.0
2024-07-15 12:35:00,286.79,286.91,286.56,286.58,3600.0,282.3934,282.5115,282.1669,282.1866,3600.0
2024-07-15 12:40:00,286.52,286.63,286.46,286.63,1376.0,282.1275,282.2358,282.0684,282.2358,1376.0
2024-07-15 12:45:00,286.51,286.51,286.25,286.25,3408.0,282.1177,282.1177,281.8617,281.8617,3408.0
2024-07-15 12:50:00,286.41,286.44,286.21,286.36,6616.0,282.0192,282.0488,281.8223,281.97,6616.0
2024-07-15 12:55:00,286.38,286.68,286.21,286.68,17044.0,281.9897,282.2851,281.8223,282.2851,17044.0
2024-07-15 13:00:00,286.6,286.6,286.21,286.21,2211.0,282.2063,282.2063,281.8223,281.8223,2211.0
2024-07-15 13:05:00,286.45,286.7,286.45,286.69,1477.0,282.0586,282.3048,282.0586,282.2949,1477.0
2024-07-15 13:10:00,286.57,286.57,286.44,286.51,897.0,282.1768,282.1768,282.0488,282.1177,897.0
2024-07-15 13:15:00,286.54,286.81,286.54,286.8,1894.0,282.1472,282.4131,282.1472,282.4032,1894.0
2024-07-15 13:20:00,286.63,286.78,286.53,286.62,2820.0,282.2358,282.3835,282.1374,282.226,2820.0
2024-07-15 13:25:00,286.55,286.55,286.23,286.25,3610.0,282.1571,282.1571,281.842,281.8617,3610.0
2024-07-15 13:30:00,286.2,286.24,286.07,286.09,3944.0,281.8124,281.8518,281.6844,281.7041,3944.0
2024-07-15 13:35:00,286.19,286.26,286.08,286.15,1904.0,281.8026,281.8715,281.6943,281.7632,1904.0
2024-07-15 13:40:00,286.33,286.35,286.15,286.2,3021.0,281.9404,281.9601,281.7632,281.8124,3021.0
2024-07-15 13:45:00,286.24,286.41,286.08,286.19,2704.0,281.8518,282.0192,281.6943,281.8026,2704.0
2024-07-15 13:50:00,286.19,286.34,286.18,286.34,4015.0,281.8026,281.9503,281.7927,281.9503,4015.0
2024-07-15 13:55:00,286.28,286.34,286.13,286.13,9292.0,281.8912,281.9503,281.7435,281.7435,9292.0
2024-07-15 14:00:00,286.15,286.25,286.09,286.09,6956.0,281.7632,281.8617,281.7041,281.7041,6956.0
2024-07-15 14:05:00,286.12,286.26,286.11,286.26,5590.0,281.7337,281.8715,281.7238,281.8715,5590.0
2024-07-15 14:10:00,286.25,286.29,286.06,286.29,16667.0,281.8617,281.9011,281.6746,281.9011,16667.0
2024-07-15 14:15:00,286.25,286.67,286.21,286.67,16197.0,281.8617,282.2752,281.8223,282.2752,16197.0
2024-07-15 14:20:00,286.71,286.83,286.65,286.66,1653.0,282.3146,282.4328,282.2555,282.2654,1653.0
2024-07-15 14:25:00,286.63,287.01,286.63,287.01,2823.0,282.2358,282.61,282.2358,282.61,2823.0
2024-07-15 14:30:00,287.02,287.02,286.85,286.86,2867.0,282.6199,282.6199,282.4525,282.4623,2867.0
2024-07-15 14:35:00,286.95,287.01,286.8,287.0,970.0,282.5509,282.61,282.4032,282.6002,970.0
2024-07-15 14:40:00,286.98,287.03,286.91,286.92,6534.0,282.5805,282.6297,282.5115,282.5214,6534.0
2024-07-15 14:45:00,286.97,286.99,286.93,286.96,700.0,282.5706,282.5903,282.5312,282.5608,700.0
2024-07-15 14:50:00,286.92,287.0,286.85,286.98,1713.0,282.5214,282.6002,282.4525,282.5805,1713.0
2024-07-15 14:55:00,286.97,287.04,286.9,286.92,12379.0,282.5706,282.6396,282.5017,282.5214,12379.0
2024-07-15 15:00:00,286.88,286.89,286.7,286.72,2192.0,282.482,282.4919,282.3048,282.3245,2192.0
2024-07-15 15:05:00,286.67,286.69,286.58,286.69,1250.0,282.2752,282.2949,282.1866,282.2949,1250.0
2024-07-15 15:10:00,286.72,286.76,286.59,286.59,900.0,282.3245,282.3638,282.1965,282.1965,900.0
2024-07-15 15:15:00,286.65,286.74,286.36,286.36,5268.0,282.2555,282.3442,281.97,281.97,5268.0
2024-07-15 15:20:00,286.35,286.7,286.35,286.52,1994.0,281.9601,282.3048,281.9601,282.1275,1994.0
2024-07-15 15:25:00,286.52,286.52,286.18,286.26,4525.0,282.1275,282.1275,281.7927,281.8715,4525.0
2024-07-15 15:30:00,286.16,286.16,286.03,286.03,3132.0,281.773,281.773,281.645,281.645,3132.0
2024-07-15 15:35:00,286.09,286.13,285.9,285.95,3002.0,281.7041,281.7435,281.517,281.5663,3002.0
2024-07-15 15:40:00,285.97,286.04,285.74,285.74,3037.0,281.586,281.6549,281.3595,281.3595,3037.0
2024-07-15 15:45:00,285.81,285.95,285.71,285.75,6396.0,281.4284,281.5663,281.3299,281.3693,6396.0
2024-07-15 15:50:00,285.74,285.82,284.88,285.78,42546.0,281.3595,281.4383,280.5127,281.3989,42546.0
2024-07-15 15:55:00,285.67,285.99,285.24,285.46,54383.0,281.2906,281.6057,280.8671,281.0838,54383.0
2024-07-16 09:30:00,285.57,286.21,285.57,286.21,15254.0,281.1921,281.8223,281.1921,281.8223,15254.0
2024-07-16 09:35:00,286.62,286.68,286.19,286.68,826.0,282.226,282.2851,281.8026,282.2851,826.0
2024-07-16 09:40:00,287.04,287.46,286.96,287.23,2009.0,282.6396,283.0531,282.5608,282.8266,2009.0
2024-07-16 09:45:00,287.27,287.57,286.78,287.29,12139.0,282.866,283.1614,282.3835,282.8857,12139.0
2024-07-16 09:50:00,287.11,287.82,287.11,287.5,13398.0,282.7085,283.4076,282.7085,283.0925,13398.0
2024-07-16 09:55:00,287.54,287.77,287.44,287.57,3016.0,283.1319,283.3584,283.0334,283.1614,3016.0
2024-07-16 10:00:00,287.57,287.88,287.45,287.79,10346.0,283.1614,283.4667,283.0433,283.3781,10346.0
2024-07-16 10:05:00,287.85,288.23,287.73,288.0,22927.0,283.4371,283.8113,283.319,283.5848,22927.0
2024-07-16 10:10:00,287.99,288.26,287.91,288.1,4527.0,283.575,283.8409,283.4962,283.6833,4527.0
2024-07-16 10:15:00,288.05,288.25,287.85,287.99,5308.0,283.6341,283.831,283.4371,283.575,5308.0
2024-07-16 10:20:00,287.8,287.95,287.7,287.95,1851.0,283.3879,283.5356,283.2894,283.5356,1851.0
2024-07-16 10:25:00,287.74,287.74,287.47,287.69,6390.0,283.3288,283.3288,283.063,283.2796,6390.0
2024-07-16 10:30:00,287.76,287.8,287.54,287.69,1866.0,283.3485,283.3879,283.1319,283.2796,1866.0
2024-07-16 10:35:00,287.72,287.86,287.63,287.84,4688.0,283.3091,283.447,283.2205,283.4273,4688.0
2024-07-16 10:40:00,287.68,287.71,287.49,287.57,5288.0,283.2697,283.2993,283.0827,283.1614,5288.0
2024-07-16 10:45:00,287.58,287.84,287.48,287.84,7037.0,283.1713,283.4273,283.0728,283.4273,7037.0
2024-07-16 10:50:00,287.78,287.97,287.77,287.92,6570.0,283.3682,283.5553,283.3584,283.5061,6570.0
2024-07-16 10:55:00,287.85,288.0,287.61,287.61,4154.0,283.4371,283.5848,283.2008,283.2008,4154.0
2024-07-16 11:00:00,287.74,288.01,287.53,287.87,7602.0,283.3288,283.5947,283.122,283.4568,7602.0
2024-07-16 11:05:00,287.79,288.32,287.74,288.32,7022.0,283.3781,283.8999,283.3288,283.8999,7022.0
2024-07-16 11:10:00,288.41,289.19,288.4,289.19,5352.0,283.9886,284.7566,283.9787,284.7566,5352.0
2024-07-16 11:15:00,289.07,289.27,289.0,289.2,2235.0,284.6384,284.8354,284.5695,284.7664,2235.0
2024-07-16 11:20:00,289.2,289.2,288.99,289.03,5146.0,284.7664,284.7664,284.5597,284.599,5146.0
2024-07-16 11:25:00,289.12,289.23,288.86,288.97,1983.0,284.6877,284.796,284.4317,284.54,1983.0
2024-07-16 11:30:00,288.9,289.0,288.87,289.0,2927.0,284.471,284.5695,284.4415,284.5695,2927.0
2024-07-16 11:35:00,288.91,289.18,288.87,289.17,1269.0,284.4809,284.7467,284.4415,284.7369,1269.0
2024-07-16 11:40:00,288.97,289.16,288.85,289.15,20436.0,284.54,284.7271,284.4218,284.7172,20436.0
2024-07-16 11:45:00,289.2,289.26,289.11,289.13,6659.0,284.7664,284.8255,284.6778,284.6975,6659.0
2024-07-16 11:50:00,289.2,289.42,289.07,289.42,6867.0,284.7664,284.9831,284.6384,284.9831,6867.0
2024-07-16 11:55:00,289.36,289.42,289.35,289.37,3016.0,284.924,284.9831,284.9141,284.9338,3016.0
2024-07-16 12:00:00,289.33,289.33,289.25,289.32,3093.0,284.8944,284.8944,284.8157,284.8846,3093.0
2024-07-16 12:05:00,289.25,289.64,289.24,289.53,6131.0,284.8157,285.1997,284.8058,285.0914,6131.0
2024-07-16 12:10:00,289.45,289.82,289.4,289.81,7073.0,285.0126,285.3769,284.9634,285.3671,7073.0
2024-07-16 12:15:00,289.82,289.92,289.66,289.81,2434.0,285.3769,285.4754,285.2194,285.3671,2434.0
2024-07-16 12:20:00,289.78,289.92,289.78,289.9,2805.0,285.3375,285.4754,285.3375,285.4557,2805.0
2024-07-16 12:25:00,289.86,289.92,289.78,289.82,2436.0,285.4163,285.4754,285.3375,285.3769,2436.0
2024-07-16 12:30:00,289.81,290.08,289.81,290.08,7828.0,285.3671,285.633,285.3671,285.633,7828.0
2024-07-16 12:35:00,290.07,290.12,290.0,290.06,3285.0,285.6231,285.6723,285.5542,285.6133,3285.0
2024-07-16 12:40:00,290.09,290.44,290.09,290.23,3967.0,285.6428,285.9874,285.6428,285.7807,3967.0
2024-07-16 12:45:00,290.24,290.64,290.24,290.55,6760.0,285.7905,286.1844,285.7905,286.0957,6760.0
2024-07-16 12:50:00,290.54,291.0,290.45,290.9,4911.0,286.0859,286.5388,285.9973,286.4404,4911.0
2024-07-16 12:55:00,291.06,291.11,290.85,290.87,5301.0,286.5979,286.6472,286.3911,286.4108,5301.0
2024-07-16 13:00:00,290.93,291.24,290.92,291.0,2365.0,286.4699,286.7752,286.4601,286.5388,2365.0
2024-07-16 13:05:00,290.97,291.16,290.96,290.96,2612.0,286.5093,286.6964,286.4995,286.4995,2612.0
2024-07-16 13:10:00,290.99,291.08,290.79,290.8,4515.0,286.529,286.6176,286.3321,286.3419,4515.0
2024-07-16 13:15:00,290.93,290.93,290.92,290.93,1300.0,286.4699,286.4699,286.4601,286.4699,1300.0
2024-07-16 13:20:00,290.99,291.17,290.99,291.09,500.0,286.529,286.7062,286.529,286.6275,500.0
2024-07-16 13:25:00,291.03,291.16,290.98,290.99,2233.0,286.5684,286.6964,286.5192,286.529,2233.0
2024-07-16 13:30:00,290.85,290.85,290.63,290.82,1589.0,286.3911,286.3911,286.1745,286.3616,1589.0
2024-07-16 13:35:00,290.85,290.85,290.79,290.79,700.0,286.3911,286.3911,286.3321,286.3321,700.0
2024-07-16 13:40:00,290.86,290.92,290.64,290.82,2570.0,286.401,286.4601,286.1844,286.3616,2570.0
2024-07-16 13:45:00,290.67,290.81,290.67,290.7,3772.0,286.2139,286.3518,286.2139,286.2434,3772.0
2024-07-16 13:50:00,290.75,290.78,290.27,290.32,6870.0,286.2927,286.3222,285.82,285.8693,6870.0
2024-07-16 13:55:00,290.35,290.42,290.07,290.07,7850.0,285.8988,285.9677,285.6231,285.6231,7850.0
2024-07-16 14:00:00,290.07,290.19,290.01,290.1,4320.0,285.6231,285.7413,285.564,285.6526,4320.0
2024-07-16 14:05:00,290.18,290.18,290.01,290.15,6314.0,285.7314,285.7314,285.564,285.7019,6314.0
2024-07-16 14:10:00,290.08,290.56,290.08,290.56,1341.0,285.633,286.1056,285.633,286.1056,1341.0
2024-07-16 14:15:00,290.51,290.56,290.03,290.2,3483.0,286.0564,286.1056,285.5837,285.7511,3483.0
2024-07-16 14:20:00,290.27,290.51,290.23,290.46,4125.0,285.82,286.0564,285.7807,286.0071,4125.0
2024-07-16 14:25:00,290.46,290.48,290.37,290.37,801.0,286.0071,286.0268,285.9185,285.9185,801.0
2024-07-16 14:30:00,290.43,290.56,290.43,290.56,2359.0,285.9776,286.1056,285.9776,286.1056,2359.0
2024-07-16 14:35:00,290.47,290.61,290.46,290.48,1710.0,286.017,286.1548,286.0071,286.0268,1710.0
2024-07-16 14:40:00,290.48,290.64,290.47,290.56,2989.0,286.0268,286.1844,286.017,286.1056,2989.0
2024-07-16 14:45:00,290.56,290.57,290.33,290.34,5542.0,286.1056,286.1154,285.8791,285.889,5542.0
2024-07-16 14:50:00,290.35,290.5,290.28,290.48,5992.0,285.8988,286.0465,285.8299,286.0268,5992.0
2024-07-16 14:55:00,290.61,290.62,290.44,290.48,3245.0,286.1548,286.1647,285.9874,286.0268,3245.0
2024-07-16 15:00:00,290.46,290.5,290.35,290.49,4431.0,286.0071,286.0465,285.8988,286.0367,4431.0
2024-07-16 15:05:00,290.44,290.56,290.41,290.44,2775.0,285.9874,286.1056,285.9579,285.9874,2775.0
2024-07-16 15:10:00,290.43,290.78,290.42,290.75,3868.0,285.9776,286.3222,285.9677,286.2927,3868.0
2024-07-16 15:15:00,290.74,290.74,290.49,290.72,4342.0,286.2828,286.2828,286.0367,286.2631,4342.0
2024-07-16 15:20:00,290.69,290.92,290.69,290.86,2872.0,286.2336,286.4601,286.2336,286.401,2872.0
2024-07-16 15:25:00,290.86,291.06,290.79,290.99,4093.0,286.401,286.5979,286.3321,286.529,4093.0
2024-07-16 15:30:00,291.0,291.11,290.79,290.92,5310.0,286.5388,286.6472,286.3321,286.4601,5310.0
2024-07-16 15:35:00,291.0,291.13,291.0,291.08,1381.0,286.5388,286.6669,286.5388,286.6176,1381.0
2024-07-16 15:40:00,291.08,291.42,290.98,291.42,4651.0,286.6176,286.9524,286.5192,286.9524,4651.0
2024-07-16 15:45:00,291.35,291.42,291.13,291.25,7743.0,286.8835,286.9524,286.6669,286.785,7743.0
2024-07-16 15:50:00,291.22,291.77,291.22,291.43,13092.0,286.7555,287.297,286.7555,286.9623,13092.0
2024-07-16 15:55:00,291.53,291.78,291.43,291.58,73305.0,287.0607,287.3069,286.9623,287.11,73305.0
2024-07-17 09:30:00,292.24,293.42,292.0,293.3,18754.0,287.7598,288.9217,287.5235,288.8036,18754.0
2024-07-17 09:35:00,292.99,293.78,292.99,293.23,4592.0,288.4983,289.2762,288.4983,288.7347,4592.0
2024-07-17 09:40:00,293.51,293.51,292.76,293.17,2467.0,289.0104,289.0104,288.2719,288.6756,2467.0
2024-07-17 09:45:00,293.39,293.51,292.52,292.52,2051.0,288.8922,289.0104,288.0355,288.0355,2051.0
2024-07-17 09:50:00,292.83,293.84,292.83,293.84,3175.0,288.3408,289.3353,288.3408,289.3353,3175.0
2024-07-17 09:55:00,294.08,294.08,293.59,293.68,1792.0,289.5716,289.5716,289.0891,289.1778,1792.0
2024-07-17 10:00:00,293.8,293.98,293.58,293.85,4438.0,289.2959,289.4732,289.0793,289.3452,4438.0
2024-07-17 10:05:00,293.68,293.68,293.39,293.5,2410.0,289.1778,289.1778,288.8922,289.0005,2410.0
2024-07-17 10:10:00,293.6,294.25,293.59,294.24,4027.0,289.099,289.739,289.0891,289.7292,4027.0
2024-07-17 10:15:00,294.33,294.77,294.22,294.51,6439.0,289.8178,290.2511,289.7095,289.995,6439.0
2024-07-17 10:20:00,294.42,294.43,293.9,293.98,3629.0,289.9064,289.9163,289.3944,289.4732,3629.0
2024-07-17 10:25:00,293.97,294.34,293.97,294.32,1954.0,289.4633,289.8276,289.4633,289.8079,1954.0
2024-07-17 10:30:00,293.98,294.01,293.69,293.69,1828.0,289.4732,289.5027,289.1876,289.1876,1828.0
2024-07-17 10:35:00,293.68,293.9,293.48,293.56,2285.0,289.1778,289.3944,288.9808,289.0596,2285.0
2024-07-17 10:40:00,293.82,293.82,293.46,293.62,1319.0,289.3156,289.3156,288.9611,289.1187,1319.0
2024-07-17 10:45:00,293.79,294.24,293.61,294.22,6045.0,289.2861,289.7292,289.1088,289.7095,6045.0
2024-07-17 10:50:00,294.23,294.57,294.11,294.57,1760.0,289.7193,290.0541,289.6012,290.0541,1760.0
2024-07-17 10:55:00,294.52,294.54,294.0,294.0,3707.0,290.0049,290.0246,289.4929,289.4929,3707.0
2024-07-17 11:00:00,294.0,294.54,293.97,294.42,4427.0,289.4929,290.0246,289.4633,289.9064,4427.0
2024-07-17 11:05:00,294.38,294.61,294.23,294.29,3474.0,289.867,290.0935,289.7193,289.7784,3474.0
2024-07-17 11:10:00,294.38,294.69,294.34,294.69,1870.0,289.867,290.1723,289.8276,290.1723,1870.0
2024-07-17 11:15:00,294.69,294.77,294.09,294.32,3758.0,290.1723,290.2511,289.5815,289.8079,3758.0
2024-07-17 11:20:00,294.3,294.35,294.17,294.19,6105.0,289.7883,289.8375,289.6602,289.6799,6105.0
2024-07-17 11:25:00,294.38,294.52,294.17,294.38,1761.0,289.867,290.0049,289.6602,289.867,1761.0
2024-07-17 11:30:00,294.37,294.39,294.06,294.31,2151.0,289.8572,289.8769,289.5519,289.7981,2151.0
2024-07-17 11:35:00,294.4,294.48,294.23,294.3,1224.0,289.8867,289.9655,289.7193,289.7883,1224.0
2024-07-17 11:40:00,294.31,294.43,294.21,294.43,1664.0,289.7981,289.9163,289.6996,289.9163,1664.0
2024-07-17 11:45:00,294.51,294.51,294.07,294.35,4603.0,289.995,289.995,289.5618,289.8375,4603.0
2024-07-17 11:50:00,294.38,294.44,294.24,294.44,1200.0,289.867,289.9261,289.7292,289.9261,1200.0
2024-07-17 11:55:00,294.35,294.51,294.21,294.48,1626.0,289.8375,289.995,289.6996,289.9655,1626.0
2024-07-17 12:00:00,294.34,294.43,294.1,294.2,5341.0,289.8276,289.9163,289.5913,289.6898,5341.0
2024-07-17 12:05:00,294.0,294.18,293.91,293.99,2854.0,289.4929,289.6701,289.4042,289.483,2854.0
2024-07-17 12:10:00,294.05,294.13,293.71,293.71,2304.0,289.5421,289.6209,289.2073,289.2073,2304.0
2024-07-17 12:15:00,293.87,294.13,293.76,294.13,1800.0,289.3648,289.6209,289.2565,289.6209,1800.0
2024-07-17 12:20:00,294.06,294.21,294.06,294.1,1000.0,289.5519,289.6996,289.5519,289.5913,1000.0
2024-07-17 12:25:00,294.15,294.2,294.01,294.11,4376.0,289.6406,289.6898,289.5027,289.6012,4376.0
2024-07-17 12:30:00,294.06,294.06,293.88,293.89,1944.0,289.5519,289.5519,289.3747,289.3845,1944.0
2024-07-17 12:35:00,293.88,294.08,293.88,294.01,695.0,289.3747,289.5716,289.3747,289.5027,695.0
2024-07-17 12:40:00,294.07,294.21,294.02,294.12,2457.0,289.5618,289.6996,289.5125,289.611,2457.0
2024-07-17 12:45:00,294.12,294.24,293.91,294.24,6243.0,289.611,289.7292,289.4042,289.7292,6243.0
2024-07-17 12:50:00,294.19,294.42,294.19,294.32,1055.0,289.6799,289.9064,289.6799,289.8079,1055.0
2024-07-17 12:55:00,294.45,294.54,294.42,294.43,1307.0,289.936,290.0246,289.9064,289.9163,1307.0
2024-07-17 13:00:00,294.33,294.33,293.94,294.04,2972.0,289.8178,289.8178,289.4338,289.5322,2972.0
2024-07-17 13:05:00,294.07,294.18,293.92,294.16,2316.0,289.5618,289.6701,289.4141,289.6504,2316.0
2024-07-17 13:10:00,294.28,294.28,293.89,293.99,1223.0,289.7686,289.7686,289.3845,289.483,1223.0
2024-07-17 13:15:00,293.99,293.99,293.67,293.96,2271.0,289.483,289.483,289.1679,289.4535,2271.0
2024-07-17 13:20:00,293.78,293.94,293.56,293.56,1200.0,289.2762,289.4338,289.0596,289.0596,1200.0
2024-07-17 13:25:00,293.54,293.59,293.39,293.59,3214.0,289.0399,289.0891,288.8922,289.0891,3214.0
2024-07-17 13:30:00,293.48,293.54,293.14,293.18,2000.0,288.9808,289.0399,288.646,288.6854,2000.0
2024-07-17 13:35:00,293.09,293.22,293.08,293.18,1302.0,288.5968,288.7248,288.587,288.6854,1302.0
2024-07-17 13:40:00,293.19,293.19,292.96,292.96,861.0,288.6953,288.6953,288.4688,288.4688,861.0
2024-07-17 13:45:00,293.21,293.28,293.09,293.11,2015.0,288.715,288.7839,288.5968,288.6165,2015.0
2024-07-17 13:50:00,293.18,293.46,293.1,293.41,1625.0,288.6854,288.9611,288.6067,288.9119,1625.0
2024-07-17 13:55:00,293.32,293.36,293.26,293.36,1110.0,288.8233,288.8627,288.7642,288.8627,1110.0
2024-07-17 14:00:00,293.15,293.17,293.09,293.17,1563.0,288.6559,288.6756,288.5968,288.6756,1563.0
2024-07-17 14:05:00,293.02,293.16,292.86,293.07,2285.0,288.5279,288.6657,288.3703,288.5771,2285.0
2024-07-17 14:10:00,293.08,293.41,293.08,293.38,3589.0,288.587,288.9119,288.587,288.8824,3589.0
2024-07-17 14:15:00,293.39,293.48,293.16,293.19,2593.0,288.8922,288.9808,288.6657,288.6953,2593.0
2024-07-17 14:20:00,293.07,293.14,292.38,292.75,8769.0,288.5771,288.646,287.8977,288.262,8769.0
2024-07-17 14:25:00,292.74,292.97,292.73,292.75,1600.0,288.2522,288.4786,288.2423,288.262,1600.0
2024-07-17 14:30:00,292.91,292.93,292.83,292.83,1329.0,288.4196,288.4393,288.3408,288.3408,1329.0
2024-07-17 14:35:00,292.84,292.95,292.7,292.93,3354.0,288.3506,288.459,288.2128,288.4393,3354.0
2024-07-17 14:40:00,293.04,293.1,292.89,292.93,1631.0,288.5476,288.6067,288.3999,288.4393,1631.0
2024-07-17 14:45:00,292.92,293.1,292.9,293.01,3482.0,288.4294,288.6067,288.4097,288.518,3482.0
2024-07-17 14:50:00,293.11,293.17,292.87,292.87,2409.0,288.6165,288.6756,288.3802,288.3802,2409.0
2024-07-17 14:55:00,292.86,292.86,292.74,292.81,2868.0,288.3703,288.3703,288.2522,288.3211,2868.0
2024-07-17 15:00:00,292.93,292.93,292.65,292.68,2300.0,288.4393,288.4393,288.1636,288.1931,2300.0
2024-07-17 15:05:00,292.53,292.58,292.38,292.58,2569.0,288.0454,288.0946,287.8977,288.0946,2569.0
2024-07-17 15:10:00,292.73,293.01,292.73,293.01,8960.0,288.2423,288.518,288.2423,288.518,8960.0
2024-07-17 15:15:00,293.01,293.02,292.82,292.86,4991.0,288.518,288.5279,288.3309,288.3703,4991.0
2024-07-17 15:20:00,292.89,293.04,292.81,292.94,5737.0,288.3999,288.5476,288.3211,288.4491,5737.0
2024-07-17 15:25:00,292.84,292.94,292.66,292.77,5357.0,288.3506,288.4491,288.1734,288.2817,5357.0
2024-07-17 15:30:00,292.78,293.01,292.66,292.66,7346.0,288.2916,288.518,288.1734,288.1734,7346.0
2024-07-17 15:35:00,292.75,292.89,292.39,292.46,4230.0,288.262,288.3999,287.9075,287.9765,4230.0
2024-07-17 15:40:00,292.45,292.68,292.42,292.63,4976.0,287.9666,288.1931,287.9371,288.1439,4976.0
2024-07-17 15:45:00,292.56,292.61,292.34,292.58,8620.0,288.0749,288.1242,287.8583,288.0946,8620.0
2024-07-17 15:50:00,292.6,292.64,292.22,292.23,17249.0,288.1143,288.1537,287.7401,287.75,17249.0
2024-07-17 15:55:00,292.16,292.39,291.78,291.98,69742.0,287.6811,287.9075,287.3069,287.5038,69742.0
2024-07-18 09:30:00,291.4,291.79,291.17,291.48,9767.0,286.9327,287.3167,286.7062,287.0115,9767.0
2024-07-18 09:35:00,291.27,292.64,291.27,292.64,600.0,286.8047,288.1537,286.8047,288.1537,600.0
2024-07-18 09:40:00,292.67,292.77,292.59,292.71,1354.0,288.1832,288.2817,288.1045,288.2226,1354.0
2024-07-18 09:45:00,292.68,292.93,292.48,292.53,1465.0,288.1931,288.4393,287.9962,288.0454,1465.0
2024-07-18 09:50:00,292.71,293.32,292.66,293.25,2694.0,288.2226,288.8233,288.1734,288.7544,2694.0
2024-07-18 09:55:00,293.26,293.83,293.26,293.82,200.0,288.7642,289.3255,288.7642,289.3156,200.0
2024-07-18 10:00:00,293.86,293.86,293.57,293.61,1712.0,289.355,289.355,289.0694,289.1088,1712.0
2024-07-18 10:05:00,293.55,293.81,293.55,293.79,980.0,289.0498,289.3058,289.0498,289.2861,980.0
2024-07-18 10:10:00,293.68,293.97,293.68,293.87,1201.0,289.1778,289.4633,289.1778,289.3648,1201.0
2024-07-18 10:15:00,294.06,294.36,294.05,294.27,3360.0,289.5519,289.8473,289.5421,289.7587,3360.0
2024-07-18 10:20:00,294.29,294.39,294.19,294.39,2434.0,289.7784,289.8769,289.6799,289.8769,2434.0
2024-07-18 10:25:00,294.38,294.77,294.37,294.77,2564.0,289.867,290.2511,289.8572,290.2511,2564.0
2024-07-18 10:30:00,294.55,294.92,294.51,294.51,3281.0,290.0344,290.3988,289.995,289.995,3281.0
2024-07-18 10:35:00,294.5,295.24,294.39,295.24,6087.0,289.9852,290.7138,289.8769,290.7138,6087.0
2024-07-18 10:40:00,295.43,295.5,294.89,295.0,4243.0,290.9009,290.9699,290.3692,290.4775,4243.0
2024-07-18 10:45:00,295.23,295.23,294.92,295.06,5081.0,290.704,290.704,290.3988,290.5366,5081.0
2024-07-18 10:50:00,294.95,295.25,294.74,295.22,1357.0,290.4283,290.7237,290.2215,290.6942,1357.0
2024-07-18 10:55:00,295.13,295.21,294.65,294.69,3083.0,290.6055,290.6843,290.1329,290.1723,3083.0
2024-07-18 11:00:00,294.81,294.92,294.8,294.83,901.0,290.2904,290.3988,290.2806,290.3101,901.0
2024-07-18 11:05:00,294.61,294.68,293.82,293.82,1483.0,290.0935,290.1624,289.3156,289.3156,1483.0
2024-07-18 11:10:00,293.71,294.34,293.7,294.29,14329.0,289.2073,289.8276,289.1975,289.7784,14329.0
2024-07-18 11:15:00,294.02,294.1,293.77,293.91,4357.0,289.5125,289.5913,289.2664,289.4042,4357.0
2024-07-18 11:20:00,293.84,294.46,293.83,294.4,2470.0,289.3353,289.9458,289.3255,289.8867,2470.0
2024-07-18 11:25:00,294.32,294.45,294.12,294.3,1891.0,289.8079,289.936,289.611,289.7883,1891.0
2024-07-18 11:30:00,294.37,294.58,294.23,294.45,3643.0,289.8572,290.064,289.7193,289.936,3643.0
2024-07-18 11:35:00,294.29,294.44,294.06,294.06,1611.0,289.7784,289.9261,289.5519,289.5519,1611.0
2024-07-18 11:40:00,294.22,294.55,294.22,294.37,1035.0,289.7095,290.0344,289.7095,289.8572,1035.0
2024-07-18 11:45:00,294.31,294.31,294.13,294.23,1326.0,289.7981,289.7981,289.6209,289.7193,1326.0
2024-07-18 11:50:00,294.12,294.41,294.09,294.29,1300.0,289.611,289.8966,289.5815,289.7784,1300.0
2024-07-18 11:55:00,294.33,294.46,294.21,294.4,4684.0,289.8178,289.9458,289.6996,289.8867,4684.0
2024-07-18 12:00:00,294.48,294.48,294.19,294.38,3300.0,289.9655,289.9655,289.6799,289.867,3300.0
2024-07-18 12:05:00,294.23,294.23,294.02,294.07,701.0,289.7193,289.7193,289.5125,289.5618,701.0
2024-07-18 12:10:00,294.23,294.23,293.82,294.05,2546.0,289.7193,289.7193,289.3156,289.5421,2546.0
2024-07-18 12:15:00,294.03,294.03,293.86,293.86,411.0,289.5224,289.5224,289.355,289.355,411.0
2024-07-18 12:20:00,294.1,294.11,293.92,294.11,1122.0,289.5913,289.6012,289.4141,289.6012,1122.0
2024-07-18 12:25:00,293.83,293.85,293.42,293.42,1400.0,289.3255,289.3452,288.9217,288.9217,1400.0
2024-07-18 12:30:00,293.44,293.67,293.43,293.6,1118.0,288.9414,289.1679,288.9316,289.099,1118.0
2024-07-18 12:35:00,293.57,293.68,293.44,293.48,3024.0,289.0694,289.1778,288.9414,288.9808,3024.0
2024-07-18 12:40:00,293.5,293.58,293.4,293.58,2240.0,289.0005,289.0793,288.9021,289.0793,2240.0
2024-07-18 12:45:00,293.5,293.77,293.5,293.73,1700.0,289.0005,289.2664,289.0005,289.227,1700.0
2024-07-18 12:50:00,293.81,293.97,293.75,293.84,27004.0,289.3058,289.4633,289.2467,289.3353,27004.0
2024-07-18 12:55:00,293.84,294.06,293.8,294.02,5455.0,289.3353,289.5519,289.2959,289.5125,5455.0
2024-07-18 13:00:00,294.09,294.1,293.81,293.81,2855.0,289.5815,289.5913,289.3058,289.3058,2855.0
2024-07-18 13:05:00,293.93,294.13,293.9,293.94,1943.0,289.4239,289.6209,289.3944,289.4338,1943.0
2024-07-18 13:10:00,294.01,294.02,293.61,293.61,2226.0,289.5027,289.5125,289.1088,289.1088,2226.0
2024-07-18 13:15:00,293.84,293.84,293.54,293.54,600.0,289.3353,289.3353,289.0399,289.0399,600.0
2024-07-18 13:20:00,293.48,293.59,293.0,293.0,4000.0,288.9808,289.0891,288.5082,288.5082,4000.0
2024-07-18 13:25:00,292.88,293.13,292.88,293.09,1976.0,288.39,288.6362,288.39,288.5968,1976.0
2024-07-18 13:30:00,293.18,293.25,293.06,293.2,13994.0,288.6854,288.7544,288.5673,288.7051,13994.0
2024-07-18 13:35:00,293.23,293.49,293.22,293.49,2704.0,288.7347,288.9907,288.7248,288.9907,2704.0
2024-07-18 13:40:00,293.42,293.45,293.29,293.4,2145.0,288.9217,288.9513,288.7937,288.9021,2145.0
2024-07-18 13:45:00,293.45,293.65,293.43,293.65,1459.0,288.9513,289.1482,288.9316,289.1482,1459.0
2024-07-18 13:50:00,293.76,293.9,293.63,293.79,5582.0,289.2565,289.3944,289.1285,289.2861,5582.0
2024-07-18 13:55:00,293.73,293.84,293.61,293.64,1564.0,289.227,289.3353,289.1088,289.1384,1564.0
2024-07-18 14:00:00,293.72,293.72,293.52,293.56,1635.0,289.2171,289.2171,289.0202,289.0596,1635.0
2024-07-18 14:05:00,293.61,293.61,293.41,293.55,4082.0,289.1088,289.1088,288.9119,289.0498,4082.0
2024-07-18 14:10:00,293.62,294.01,293.62,293.99,1477.0,289.1187,289.5027,289.1187,289.483,1477.0
2024-07-18 14:15:00,294.07,294.1,293.85,293.85,2337.0,289.5618,289.5913,289.3452,289.3452,2337.0
2024-07-18 14:20:00,293.95,293.98,293.89,293.98,1052.0,289.4436,289.4732,289.3845,289.4732,1052.0
2024-07-18 14:25:00,293.99,293.99,293.68,293.7,2811.0,289.483,289.483,289.1778,289.1975,2811.0
2024-07-18 14:30:00,293.7,293.8,293.63,293.63,3681.0,289.1975,289.2959,289.1285,289.1285,3681.0
2024-07-18 14:35:00,293.64,293.64,293.39,293.39,1314.0,289.1384,289.1384,288.8922,288.8922,1314.0
2024-07-18 14:40:00,293.35,293.71,293.35,293.46,3863.0,288.8528,289.2073,288.8528,288.9611,3863.0
2024-07-18 14:45:00,293.51,293.8,293.48,293.8,17688.0,289.0104,289.2959,288.9808,289.2959,17688.0
2024-07-18 14:50:00,293.81,294.04,293.77,294.04,6407.0,289.3058,289.5322,289.2664,289.5322,6407.0
2024-07-18 14:55:00,294.06,294.4,293.78,294.4,29648.0,289.5519,289.8867,289.2762,289.8867,29648.0
2024-07-18 15:00:00,294.2,294.5,294.12,294.45,1583.0,289.6898,289.9852,289.611,289.936,1583.0
2024-07-18 15:05:00,294.46,294.46,294.06,294.23,3775.0,289.9458,289.9458,289.5519,289.7193,3775.0
2024-07-18 15:10:00,294.15,294.17,293.52,293.52,4236.0,289.6406,289.6602,289.0202,289.0202,4236.0
2024-07-18 15:15:00,293.76,293.78,293.41,293.48,2763.0,289.2565,289.2762,288.9119,288.9808,2763.0
2024-07-18 15:20:00,293.49,293.58,293.32,293.41,2194.0,288.9907,289.0793,288.8233,288.9119,2194.0
2024-07-18 15:25:00,293.35,293.83,293.35,293.68,4608.0,288.8528,289.3255,288.8528,289.1778,4608.0
2024-07-18 15:30:00,293.65,293.74,293.42,293.53,3435.0,289.1482,289.2368,288.9217,289.0301,3435.0
2024-07-18 15:35:00,293.6,293.65,293.44,293.51,3638.0,289.099,289.1482,288.9414,289.0104,3638.0
2024-07-18 15:40:00,293.52,293.62,293.35,293.4,3787.0,289.0202,289.1187,288.8528,288.9021,3787.0
2024-07-18 15:45:00,293.41,293.8,293.39,293.77,14053.0,288.9119,289.2959,288.8922,289.2664,14053.0
2024-07-18 15:50:00,293.64,294.07,293.55,293.55,18319.0,289.1384,289.5618,289.0498,289.0498,18319.0
2024-07-18 15:55:00,293.51,293.9,293.27,293.28,46968.0,289.0104,289.3944,288.774,288.7839,46968.0
2024-07-19 09:30:00,294.36,294.36,293.0,293.0,51155.0,289.8473,289.8473,288.5082,288.5082,51155.0
2024-07-19 09:35:00,293.0,293.28,293.0,293.28,299.0,288.5082,288.7839,288.5082,288.7839,299.0
2024-07-19 09:40:00,292.75,293.14,292.69,292.69,1800.0,288.262,288.646,288.2029,288.2029,1800.0
2024-07-19 09:45:00,292.65,292.65,291.57,291.69,3460.0,288.1636,288.1636,287.1001,287.2183,3460.0
2024-07-19 09:50:00,291.51,291.72,291.23,291.72,5213.0,287.041,287.2478,286.7653,287.2478,5213.0
2024-07-19 09:55:00,291.88,292.25,291.66,292.25,1170.0,287.4054,287.7697,287.1887,287.7697,1170.0
2024-07-19 10:00:00,292.26,292.43,292.07,292.09,1442.0,287.7795,287.9469,287.5924,287.6121,1442.0
2024-07-19 10:05:00,292.07,292.2,291.82,291.82,651.0,287.5924,287.7205,287.3463,287.3463,651.0
2024-07-19 10:10:00,291.74,291.77,291.61,291.77,1030.0,287.2675,287.297,287.1395,287.297,1030.0
2024-07-19 10:15:00,291.91,292.02,291.62,292.02,999.0,287.4349,287.5432,287.1493,287.5432,999.0
2024-07-19 10:20:00,292.25,292.25,292.24,292.24,496.0,287.7697,287.7697,287.7598,287.7598,496.0
2024-07-19 10:25:00,291.72,291.9,291.7,291.7,643.0,287.2478,287.425,287.2281,287.2281,643.0
2024-07-19 10:30:00,291.75,292.13,291.75,292.11,916.0,287.2773,287.6515,287.2773,287.6318,916.0
2024-07-19 10:35:00,292.12,292.41,292.09,292.24,1665.0,287.6417,287.9272,287.6121,287.7598,1665.0
2024-07-19 10:40:00,292.24,292.24,292.24,292.24,0.0,287.7598,287.7598,287.7598,287.7598,0.0
2024-07-19 10:45:00,291.93,291.93,291.69,291.8,630.0,287.4546,287.4546,287.2183,287.3266,630.0
2024-07-19 10:50:00,291.51,291.52,291.15,291.15,300.0,287.041,287.0509,286.6865,286.6865,300.0
2024-07-19 10:55:00,291.02,291.02,290.45,290.46,1600.0,286.5585,286.5585,285.9973,286.0071,1600.0
2024-07-19 11:00:00,290.61,291.16,290.61,291.16,1144.0,286.1548,286.6964,286.1548,286.6964,1144.0
2024-07-19 11:05:00,290.98,291.05,290.88,291.0,1673.0,286.5192,286.5881,286.4207,286.5388,1673.0
2024-07-19 11:10:00,290.94,290.94,290.61,290.61,400.0,286.4798,286.4798,286.1548,286.1548,400.0
2024-07-19 11:15:00,290.43,290.83,290.39,290.71,1981.0,285.9776,286.3715,285.9382,286.2533,1981.0
2024-07-19 11:20:00,290.78,290.78,290.44,290.59,847.0,286.3222,286.3222,285.9874,286.1351,847.0
2024-07-19 11:25:00,290.56,290.63,290.52,290.63,1787.0,286.1056,286.1745,286.0662,286.1745,1787.0
2024-07-19 11:30:00,290.7,290.78,290.52,290.75,5280.0,286.2434,286.3222,286.0662,286.2927,5280.0
2024-07-19 11:35:00,291.01,291.11,290.63,291.1,2119.0,286.5487,286.6472,286.1745,286.6373,2119.0
2024-07-19 11:40:00,291.23,291.23,290.78,290.78,534.0,286.7653,286.7653,286.3222,286.3222,534.0
2024-07-19 11:45:00,290.85,290.98,290.85,290.91,466.0,286.3911,286.5192,286.3911,286.4502,466.0
2024-07-19 11:50:00,291.03,291.03,290.49,290.64,885.0,286.5684,286.5684,286.0367,286.1844,885.0
2024-07-19 11:55:00,290.6,290.86,290.49,290.86,3864.0,286.145,286.401,286.0367,286.401,3864.0
2024-07-19 12:00:00,290.82,291.1,290.81,290.99,1641.0,286.3616,286.6373,286.3518,286.529,1641.0
2024-07-19 12:05:00,291.11,291.48,291.01,291.09,3547.0,286.6472,287.0115,286.5487,286.6275,3547.0
2024-07-19 12:10:00,291.09,291.27,291.01,291.24,1703.0,286.6275,286.8047,286.5487,286.7752,1703.0
2024-07-19 12:15:00,291.19,291.25,291.09,291.23,709.0,286.7259,286.785,286.6275,286.7653,709.0
2024-07-19 12:20:00,291.04,291.09,290.65,290.66,1799.0,286.5782,286.6275,286.1942,286.2041,1799.0
2024-07-19 12:25:00,290.68,290.69,290.31,290.5,3886.0,286.2238,286.2336,285.8594,286.0465,3886.0
2024-07-19 12:30:00,290.49,290.49,290.23,290.27,1087.0,286.0367,286.0367,285.7807,285.82,1087.0
2024-07-19 12:35:00,290.47,290.47,290.19,290.35,1911.0,286.017,286.017,285.7413,285.8988,1911.0
2024-07-19 12:40:00,290.33,290.35,290.1,290.1,944.0,285.8791,285.8988,285.6526,285.6526,944.0
2024-07-19 12:45:00,290.14,290.19,289.81,290.01,5935.0,285.692,285.7413,285.3671,285.564,5935.0
2024-07-19 12:50:00,290.01,290.06,289.89,290.0,2500.0,285.564,285.6133,285.4459,285.5542,2500.0
2024-07-19 12:55:00,289.93,290.03,289.78,289.78,820.0,285.4853,285.5837,285.3375,285.3375,820.0
2024-07-19 13:00:00,289.81,289.81,289.6,289.65,1433.0,285.3671,285.3671,285.1603,285.2095,1433.0
2024-07-19 13:05:00,289.59,289.82,289.59,289.79,1803.0,285.1505,285.3769,285.1505,285.3474,1803.0
2024-07-19 13:10:00,289.85,289.85,289.47,289.72,1708.0,285.4065,285.4065,285.0323,285.2785,1708.0
2024-07-19 13:15:00,289.49,289.7,289.49,289.59,1001.0,285.052,285.2588,285.052,285.1505,1001.0
2024-07-19 13:20:00,289.7,289.7,289.33,289.43,1728.0,285.2588,285.2588,284.8944,284.9929,1728.0
2024-07-19 13:25:00,289.43,289.68,289.42,289.68,1071.0,284.9929,285.2391,284.9831,285.2391,1071.0
2024-07-19 13:30:00,289.49,289.66,289.49,289.59,2479.0,285.052,285.2194,285.052,285.1505,2479.0
2024-07-19 13:35:00,289.66,289.66,289.62,289.62,774.0,285.2194,285.2194,285.18,285.18,774.0
2024-07-19 13:40:00,289.57,289.62,289.42,289.42,2959.0,285.1308,285.18,284.9831,284.9831,2959.0
2024-07-19 13:45:00,289.57,289.57,289.39,289.5,2206.0,285.1308,285.1308,284.9535,285.0618,2206.0
2024-07-19 13:50:00,289.34,289.5,289.34,289.46,2560.0,284.9043,285.0618,284.9043,285.0225,2560.0
2024-07-19 13:55:00,289.46,289.66,289.37,289.63,5934.0,285.0225,285.2194,284.9338,285.1898,5934.0
2024-07-19 14:00:00,289.54,289.6,289.35,289.46,4370.0,285.1012,285.1603,284.9141,285.0225,4370.0
2024-07-19 14:05:00,289.53,289.63,289.44,289.54,2493.0,285.0914,285.1898,285.0028,285.1012,2493.0
2024-07-19 14:10:00,289.54,289.85,289.54,289.68,3705.0,285.1012,285.4065,285.1012,285.2391,3705.0
2024-07-19 14:15:00,289.62,289.73,289.07,289.07,2264.0,285.18,285.2883,284.6384,284.6384,2264.0
2024-07-19 14:20:00,289.16,289.16,288.53,288.53,5950.0,284.7271,284.7271,284.1067,284.1067,5950.0
2024-07-19 14:25:00,288.65,288.94,288.5,288.5,3403.0,284.2249,284.5104,284.0772,284.0772,3403.0
2024-07-19 14:30:00,288.6,288.83,288.5,288.81,3198.0,284.1756,284.4021,284.0772,284.3824,3198.0
2024-07-19 14:35:00,288.89,289.0,288.81,288.81,1303.0,284.4612,284.5695,284.3824,284.3824,1303.0
2024-07-19 14:40:00,288.81,288.88,288.61,288.61,1215.0,284.3824,284.4513,284.1855,284.1855,1215.0
2024-07-19 14:45:00,288.61,288.64,288.48,288.64,1937.0,284.1855,284.215,284.0575,284.215,1937.0
2024-07-19 14:50:00,288.69,289.1,288.69,289.1,3618.0,284.2643,284.668,284.2643,284.668,3618.0
2024-07-19 14:55:00,289.16,289.16,288.89,289.0,1938.0,284.7271,284.7271,284.4612,284.5695,1938.0
2024-07-19 15:00:00,289.05,289.26,288.95,289.26,3374.0,284.6187,284.8255,284.5203,284.8255,3374.0
2024-07-19 15:05:00,289.21,289.21,289.12,289.18,929.0,284.7763,284.7763,284.6877,284.7467,929.0
2024-07-19 15:10:00,289.23,289.38,289.04,289.04,2294.0,284.796,284.9437,284.6089,284.6089,2294.0
2024-07-19 15:15:00,289.08,289.21,288.94,289.05,4249.0,284.6483,284.7763,284.5104,284.6187,4249.0
2024-07-19 15:20:00,289.0,289.2,289.0,289.15,4239.0,284.5695,284.7664,284.5695,284.7172,4239.0
2024-07-19 15:25:00,289.21,289.26,289.01,289.02,4014.0,284.7763,284.8255,284.5794,284.5892,4014.0
2024-07-19 15:30:00,288.99,289.08,288.92,288.92,5307.0,284.5597,284.6483,284.4907,284.4907,5307.0
2024-07-19 15:35:00,288.9,288.9,288.73,288.76,3852.0,284.471,284.471,284.3036,284.3332,3852.0
2024-07-19 15:40:00,288.86,288.86,288.62,288.62,4807.0,284.4317,284.4317,284.1953,284.1953,4807.0
2024-07-19 15:45:00,288.49,288.85,288.49,288.83,8206.0,284.0673,284.4218,284.0673,284.4021,8206.0
2024-07-19 15:50:00,288.75,288.99,288.3,288.34,12468.0,284.3233,284.5597,283.8802,283.9196,12468.0
2024-07-19 15:55:00,288.3,288.36,287.83,288.17,90532.0,283.8802,283.9393,283.4174,283.7522,90532.0
2024-07-22 09:30:00,288.43,289.66,288.38,289.56,10662.0,284.0082,285.2194,283.959,285.1209,10662.0
2024-07-22 09:35:00,289.4,289.4,288.6,288.84,773.0,284.9634,284.9634,284.1756,284.412,773.0
2024-07-22 09:40:00,289.25,289.51,288.8,289.11,1224.0,284.8157,285.0717,284.3726,284.6778,1224.0
2024-07-22 09:45:00,288.99,289.53,288.95,289.02,1799.0,284.5597,285.0914,284.5203,284.5892,1799.0
2024-07-22 09:50:00,288.64,288.64,288.58,288.58,200.0,284.215,284.215,284.1559,284.1559,200.0
2024-07-22 09:55:00,288.49,288.5,287.61,287.61,3605.0,284.0673,284.0772,283.2008,283.2008,3605.0
2024-07-22 10:00:00,287.54,288.15,287.54,287.87,3566.0,283.1319,283.7325,283.1319,283.4568,3566.0
2024-07-22 10:05:00,287.84,288.05,287.84,288.0,600.0,283.4273,283.6341,283.4273,283.5848,600.0
2024-07-22 10:10:00,288.1,288.72,288.1,288.22,1656.0,283.6833,284.2938,283.6833,283.8015,1656.0
2024-07-22 10:15:00,288.25,288.28,288.01,288.13,1557.0,283.831,283.8605,283.5947,283.7128,1557.0
2024-07-22 10:20:00,288.3,288.54,288.15,288.38,1542.0,283.8802,284.1166,283.7325,283.959,1542.0
2024-07-22 10:25:00,288.35,288.54,288.16,288.47,2187.0,283.9295,284.1166,283.7424,284.0476,2187.0
2024-07-22 10:30:00,288.47,288.47,288.19,288.37,801.0,284.0476,284.0476,283.7719,283.9492,801.0
2024-07-22 10:35:00,288.42,288.66,288.42,288.49,2154.0,283.9984,284.2347,283.9984,284.0673,2154.0
2024-07-22 10:40:00,288.49,288.77,288.18,288.65,2785.0,284.0673,284.343,283.7621,284.2249,2785.0
2024-07-22 10:45:00,288.66,288.74,288.38,288.42,967.0,284.2347,284.3135,283.959,283.9984,967.0
2024-07-22 10:50:00,288.33,288.85,288.33,288.67,1964.0,283.9098,284.4218,283.9098,284.2446,1964.0
2024-07-22 10:55:00,288.8,289.32,288.72,289.32,2068.0,284.3726,284.8846,284.2938,284.8846,2068.0
2024-07-22 11:00:00,289.24,289.39,289.24,289.38,2206.0,284.8058,284.9535,284.8058,284.9437,2206.0
2024-07-22 11:05:00,289.23,289.38,289.02,289.18,2392.0,284.796,284.9437,284.5892,284.7467,2392.0
2024-07-22 11:10:00,289.34,289.35,289.14,289.18,820.0,284.9043,284.9141,284.7074,284.7467,820.0
2024-07-22 11:15:00,289.28,289.77,289.28,289.77,2186.0,284.8452,285.3277,284.8452,285.3277,2186.0
2024-07-22 11:20:00,289.62,289.76,289.46,289.46,1123.0,285.18,285.3179,285.0225,285.0225,1123.0
2024-07-22 11:25:00,289.54,289.61,289.33,289.33,2443.0,285.1012,285.1702,284.8944,284.8944,2443.0
2024-07-22 11:30:00,289.41,289.49,289.35,289.49,491.0,284.9732,285.052,284.9141,285.052,491.0
2024-07-22 11:35:00,289.4,289.4,289.12,289.12,2513.0,284.9634,284.9634,284.6877,284.6877,2513.0
2024-07-22 11:40:00,289.12,289.12,288.87,289.04,2199.0,284.6877,284.6877,284.4415,284.6089,2199.0
2024-07-22 11:45:00,289.06,289.17,288.84,288.9,2770.0,284.6286,284.7369,284.412,284.471,2770.0
2024-07-22 11:50:00,288.94,289.04,288.9,288.9,2003.0,284.5104,284.6089,284.471,284.471,2003.0
2024-07-22 11:55:00,288.92,289.19,288.92,289.17,1605.0,284.4907,284.7566,284.4907,284.7369,1605.0
2024-07-22 12:00:00,289.07,289.19,288.82,288.82,2111.0,284.6384,284.7566,284.3923,284.3923,2111.0
2024-07-22 12:05:00,288.8,288.81,288.63,288.66,1599.0,284.3726,284.3824,284.2052,284.2347,1599.0
2024-07-22 12:10:00,288.79,288.96,288.79,288.91,900.0,284.3627,284.5301,284.3627,284.4809,900.0
2024-07-22 12:15:00,288.92,288.99,288.8,288.95,3324.0,284.4907,284.5597,284.3726,284.5203,3324.0
2024-07-22 12:20:00,289.11,289.11,288.94,288.99,2094.0,284.6778,284.6778,284.5104,284.5597,2094.0
2024-07-22 12:25:00,288.91,288.99,288.89,288.99,612.0,284.4809,284.5597,284.4612,284.5597,612.0
2024-07-22 12:30:00,288.91,288.91,288.66,288.71,3585.0,284.4809,284.4809,284.2347,284.284,3585.0
2024-07-22 12:35:00,288.82,289.07,288.82,288.88,1584.0,284.3923,284.6384,284.3923,284.4513,1584.0
2024-07-22 12:40:00,288.8,289.02,288.78,289.02,402.0,284.3726,284.5892,284.3529,284.5892,402.0
2024-07-22 12:45:00,288.93,288.96,288.8,288.94,3321.0,284.5006,284.5301,284.3726,284.5104,3321.0
2024-07-22 12:50:00,289.02,289.24,288.99,289.19,800.0,284.5892,284.8058,284.5597,284.7566,800.0
2024-07-22 12:55:00,289.25,289.38,289.25,289.38,507.0,284.8157,284.9437,284.8157,284.9437,507.0
2024-07-22 13:00:00,289.38,289.58,289.37,289.57,2952.0,284.9437,285.1406,284.9338,285.1308,2952.0
2024-07-22 13:05:00,289.53,289.59,289.34,289.34,1944.0,285.0914,285.1505,284.9043,284.9043,1944.0
2024-07-22 13:10:00,289.37,289.52,289.32,289.48,3046.0,284.9338,285.0815,284.8846,285.0421,3046.0
2024-07-22 13:15:00,289.51,289.91,289.45,289.91,2230.0,285.0717,285.4656,285.0126,285.4656,2230.0
2024-07-22 13:20:00,289.95,289.95,289.57,289.57,1336.0,285.5049,285.5049,285.1308,285.1308,1336.0
2024-07-22 13:25:00,289.56,289.57,289.5,289.5,1267.0,285.1209,285.1308,285.0618,285.0618,1267.0
2024-07-22 13:30:00,289.61,289.66,289.51,289.62,3369.0,285.1702,285.2194,285.0717,285.18,3369.0
2024-07-22 13:35:00,289.63,289.73,289.42,289.5,2977.0,285.1898,285.2883,284.9831,285.0618,2977.0
2024-07-22 13:40:00,289.57,289.6,289.33,289.33,6760.0,285.1308,285.1603,284.8944,284.8944,6760.0
2024-07-22 13:45:00,289.29,289.55,289.29,289.55,1319.0,284.8551,285.1111,284.8551,285.1111,1319.0
2024-07-22 13:50:00,289.4,289.48,289.22,289.38,1664.0,284.9634,285.0421,284.7861,284.9437,1664.0
2024-07-22 13:55:00,289.32,289.38,289.25,289.28,1368.0,284.8846,284.9437,284.8157,284.8452,1368.0
2024-07-22 14:00:00,289.28,289.4,289.05,289.05,1917.0,284.8452,284.9634,284.6187,284.6187,1917.0
2024-07-22 14:05:00,289.19,289.19,289.08,289.17,909.0,284.7566,284.7566,284.6483,284.7369,909.0
2024-07-22 14:10:00,289.18,289.18,289.0,289.0,1346.0,284.7467,284.7467,284.5695,284.5695,1346.0
2024-07-22 14:15:00,288.94,289.28,288.94,289.28,2426.0,284.5104,284.8452,284.5104,284.8452,2426.0
2024-07-22 14:20:00,289.28,289.4,289.18,289.4,1819.0,284.8452,284.9634,284.7467,284.9634,1819.0
2024-07-22 14:25:00,289.33,289.45,289.32,289.32,1016.0,284.8944,285.0126,284.8846,284.8846,1016.0
2024-07-22 14:30:00,289.44,289.52,289.37,289.52,3070.0,285.0028,285.0815,284.9338,285.0815,3070.0
2024-07-22 14:35:00,289.46,289.47,289.43,289.47,573.0,285.0225,285.0323,284.9929,285.0323,573.0
2024-07-22 14:40:00,289.48,289.57,289.47,289.57,999.0,285.0421,285.1308,285.0323,285.1308,999.0
2024-07-22 14:45:00,289.56,289.74,289.5,289.5,2456.0,285.1209,285.2982,285.0618,285.0618,2456.0
2024-07-22 14:50:00,289.63,289.76,289.48,289.48,3005.0,285.1898,285.3179,285.0421,285.0421,3005.0
2024-07-22 14:55:00,289.63,289.79,289.62,289.77,2503.0,285.1898,285.3474,285.18,285.3277,2503.0
2024-07-22 15:00:00,289.75,289.8,289.61,289.71,1816.0,285.308,285.3572,285.1702,285.2686,1816.0
2024-07-22 15:05:00,289.72,290.07,289.72,289.97,1712.0,285.2785,285.6231,285.2785,285.5246,1712.0
2024-07-22 15:10:00,289.98,290.23,289.96,290.16,1411.0,285.5345,285.7807,285.5148,285.7117,1411.0
2024-07-22 15:15:00,290.22,290.28,290.21,290.22,2251.0,285.7708,285.8299,285.761,285.7708,2251.0
2024-07-22 15:20:00,290.22,290.31,290.21,290.21,1671.0,285.7708,285.8594,285.761,285.761,1671.0
2024-07-22 15:25:00,290.29,290.35,290.19,290.24,3581.0,285.8397,285.8988,285.7413,285.7905,3581.0
2024-07-22 15:30:00,290.24,290.55,290.24,290.41,4530.0,285.7905,286.0957,285.7905,285.9579,4530.0
2024-07-22 15:35:00,290.41,290.45,290.33,290.37,8902.0,285.9579,285.9973,285.8791,285.9185,8902.0
2024-07-22 15:40:00,290.38,290.39,290.18,290.38,5238.0,285.9284,285.9382,285.7314,285.9284,5238.0
2024-07-22 15:45:00,290.35,290.48,290.3,290.37,8372.0,285.8988,286.0268,285.8496,285.9185,8372.0
2024-07-22 15:50:00,290.38,290.91,290.38,290.82,18243.0,285.9284,286.4502,285.9284,286.3616,18243.0
2024-07-22 15:55:00,290.81,291.48,290.66,291.35,61197.0,286.3518,287.0115,286.2041,286.8835,61197.0
2024-07-23 09:30:00,292.68,293.17,292.62,292.62,10890.0,288.1931,288.6756,288.134,288.134,10890.0
2024-07-23 09:35:00,292.49,293.01,292.05,292.73,4620.0,288.006,288.518,287.5727,288.2423,4620.0
2024-07-23 09:40:00,292.89,293.49,292.48,293.16,5400.0,288.3999,288.9907,287.9962,288.6657,5400.0
2024-07-23 09:45:00,293.06,294.0,293.05,294.0,2260.0,288.5673,289.4929,288.5574,289.4929,2260.0
2024-07-23 09:50:00,293.92,294.13,293.76,293.97,2914.0,289.4141,289.6209,289.2565,289.4633,2914.0
2024-07-23 09:55:00,294.3,294.54,294.02,294.44,3084.0,289.7883,290.0246,289.5125,289.9261,3084.0
2024-07-23 10:00:00,294.5,295.5,294.38,295.16,3782.0,289.9852,290.9699,289.867,290.6351,3782.0
2024-07-23 10:05:00,294.79,295.21,294.78,294.9,2237.0,290.2707,290.6843,290.2609,290.3791,2237.0
2024-07-23 10:10:00,294.91,295.18,294.63,295.14,1762.0,290.3889,290.6548,290.1132,290.6154,1762.0
2024-07-23 10:15:00,295.31,295.31,294.68,294.68,4638.0,290.7828,290.7828,290.1624,290.1624,4638.0
2024-07-23 10:20:00,294.57,294.85,294.45,294.56,4971.0,290.0541,290.3298,289.936,290.0443,4971.0
2024-07-23 10:25:00,294.63,295.55,294.63,295.55,15620.0,290.1132,291.0191,290.1132,291.0191,15620.0
2024-07-23 10:30:00,295.57,295.58,294.68,294.82,2280.0,291.0388,291.0486,290.1624,290.3003,2280.0
2024-07-23 10:35:00,294.67,294.81,294.36,294.64,3868.0,290.1526,290.2904,289.8473,290.123,3868.0
2024-07-23 10:40:00,294.46,294.59,294.3,294.59,4649.0,289.9458,290.0738,289.7883,290.0738,4649.0
2024-07-23 10:45:00,294.54,294.59,294.19,294.4,2255.0,290.0246,290.0738,289.6799,289.8867,2255.0
2024-07-23 10:50:00,294.44,294.48,294.34,294.34,1100.0,289.9261,289.9655,289.8276,289.8276,1100.0
2024-07-23 10:55:00,294.32,294.62,294.32,294.41,5292.0,289.8079,290.1034,289.8079,289.8966,5292.0
2024-07-23 11:00:00,294.59,294.87,294.33,294.33,7015.0,290.0738,290.3495,289.8178,289.8178,7015.0
2024-07-23 11:05:00,294.49,294.92,294.46,294.81,9247.0,289.9753,290.3988,289.9458,290.2904,9247.0
2024-07-23 11:10:00,294.77,294.92,294.57,294.78,15808.0,290.2511,290.3988,290.0541,290.2609,15808.0
2024-07-23 11:15:00,294.78,294.82,294.5,294.5,3973.0,290.2609,290.3003,289.9852,289.9852,3973.0
2024-07-23 11:20:00,294.55,294.92,294.44,294.72,4904.0,290.0344,290.3988,289.9261,290.2018,4904.0
2024-07-23 11:25:00,294.75,294.99,294.63,294.83,5171.0,290.2314,290.4677,290.1132,290.3101,5171.0
2024-07-23 11:30:00,294.92,294.93,294.62,294.67,7159.0,290.3988,290.4086,290.1034,290.1526,7159.0
2024-07-23 11:35:00,294.67,294.86,294.54,294.79,5325.0,290.1526,290.3397,290.0246,290.2707,5325.0
2024-07-23 11:40:00,294.88,295.08,294.81,294.81,5438.0,290.3594,290.5563,290.2904,290.2904,5438.0
2024-07-23 11:45:00,294.89,295.07,294.79,294.88,3274.0,290.3692,290.5465,290.2707,290.3594,3274.0
2024-07-23 11:50:00,294.83,294.92,294.71,294.79,6452.0,290.3101,290.3988,290.192,290.2707,6452.0
2024-07-23 11:55:00,294.87,295.03,294.78,295.01,7813.0,290.3495,290.5071,290.2609,290.4874,7813.0
2024-07-23 12:00:00,294.91,295.12,294.91,294.95,6849.0,290.3889,290.5957,290.3889,290.4283,6849.0
2024-07-23 12:05:00,294.93,295.62,294.77,295.24,6222.0,290.4086,291.088,290.2511,290.7138,6222.0
2024-07-23 12:10:00,295.09,295.37,295.07,295.34,2847.0,290.5661,290.8419,290.5465,290.8123,2847.0
2024-07-23 12:15:00,295.37,295.44,295.0,295.0,3761.0,290.8419,290.9108,290.4775,290.4775,3761.0
2024-07-23 12:20:00,295.0,295.17,295.0,295.13,3960.0,290.4775,290.6449,290.4775,290.6055,3960.0
2024-07-23 12:25:00,294.88,295.17,294.8,295.13,5907.0,290.3594,290.6449,290.2806,290.6055,5907.0
2024-07-23 12:30:00,294.99,295.0,294.73,294.73,1400.0,290.4677,290.4775,290.2117,290.2117,1400.0
2024-07-23 12:35:00,294.71,294.86,294.71,294.8,936.0,290.192,290.3397,290.192,290.2806,936.0
2024-07-23 12:40:00,294.71,294.79,294.71,294.71,1095.0,290.192,290.2707,290.192,290.192,1095.0
2024-07-23 12:45:00,294.83,294.89,294.65,294.66,8440.0,290.3101,290.3692,290.1329,290.1427,8440.0
2024-07-23 12:50:00,294.61,294.67,294.37,294.58,6934.0,290.0935,290.1526,289.8572,290.064,6934.0
2024-07-23 12:55:00,294.49,294.67,294.48,294.59,2914.0,289.9753,290.1526,289.9655,290.0738,2914.0
2024-07-23 13:00:00,294.59,294.74,294.58,294.69,4743.0,290.0738,290.2215,290.064,290.1723,4743.0
2024-07-23 13:05:00,294.72,294.74,294.38,294.59,20485.0,290.2018,290.2215,289.867,290.0738,20485.0
2024-07-23 13:10:00,294.58,294.71,294.42,294.53,9635.0,290.064,290.192,289.9064,290.0147,9635.0
2024-07-23 13:15:00,294.51,294.66,294.15,294.51,2789.0,289.995,290.1427,289.6406,289.995,2789.0
2024-07-23 13:20:00,294.68,294.93,294.63,294.66,10693.0,290.1624,290.4086,290.1132,290.1427,10693.0
2024-07-23 13:25:00,294.58,294.78,294.43,294.67,4790.0,290.064,290.2609,289.9163,290.1526,4790.0
2024-07-23 13:30:00,294.66,294.69,294.46,294.46,2062.0,290.1427,290.1723,289.9458,289.9458,2062.0
2024-07-23 13:35:00,294.62,294.77,294.62,294.74,2918.0,290.1034,290.2511,290.1034,290.2215,2918.0
2024-07-23 13:40:00,294.75,294.81,294.61,294.61,2302.0,290.2314,290.2904,290.0935,290.0935,2302.0
2024-07-23 13:45:00,294.69,294.77,294.33,294.33,6322.0,290.1723,290.2511,289.8178,289.8178,6322.0
2024-07-23 13:50:00,294.42,294.64,294.4,294.5,6116.0,289.9064,290.123,289.8867,289.9852,6116.0
2024-07-23 13:55:00,294.5,294.95,294.48,294.93,18722.0,289.9852,290.4283,289.9655,290.4086,18722.0
2024-07-23 14:00:00,294.92,295.17,294.76,295.0,10469.0,290.3988,290.6449,290.2412,290.4775,10469.0
2024-07-23 14:05:00,295.08,295.08,294.74,294.75,8088.0,290.5563,290.5563,290.2215,290.2314,8088.0
2024-07-23 14:10:00,294.75,295.0,294.75,294.89,11028.0,290.2314,290.4775,290.2314,290.3692,11028.0
2024-07-23 14:15:00,294.93,295.1,294.82,294.89,16588.0,290.4086,290.576,290.3003,290.3692,16588.0
2024-07-23 14:20:00,294.9,295.29,294.75,295.0,18257.0,290.3791,290.7631,290.2314,290.4775,18257.0
2024-07-23 14:25:00,295.0,295.08,294.78,294.89,5690.0,290.4775,290.5563,290.2609,290.3692,5690.0
2024-07-23 14:30:00,294.73,294.88,294.61,294.87,2955.0,290.2117,290.3594,290.0935,290.3495,2955.0
2024-07-23 14:35:00,294.84,295.0,294.84,294.98,9385.0,290.32,290.4775,290.32,290.4578,9385.0
2024-07-23 14:40:00,294.92,295.34,294.87,295.34,5124.0,290.3988,290.8123,290.3495,290.8123,5124.0
2024-07-23 14:45:00,295.34,295.34,295.09,295.09,6179.0,290.8123,290.8123,290.5661,290.5661,6179.0
2024-07-23 14:50:00,295.14,295.18,294.99,295.04,6125.0,290.6154,290.6548,290.4677,290.5169,6125.0
2024-07-23 14:55:00,295.04,295.18,294.92,294.96,13903.0,290.5169,290.6548,290.3988,290.4381,13903.0
2024-07-23 15:00:00,294.99,295.07,294.87,294.97,6097.0,290.4677,290.5465,290.3495,290.448,6097.0
2024-07-23 15:05:00,295.01,295.21,294.96,295.16,9505.0,290.4874,290.6843,290.4381,290.6351,9505.0
2024-07-23 15:10:00,295.13,295.22,295.1,295.12,5858.0,290.6055,290.6942,290.576,290.5957,5858.0
2024-07-23 15:15:00,295.11,295.21,295.0,295.19,6225.0,290.5858,290.6843,290.4775,290.6646,6225.0
2024-07-23 15:20:00,295.21,295.32,295.03,295.09,9148.0,290.6843,290.7926,290.5071,290.5661,9148.0
2024-07-23 15:25:00,295.09,295.29,295.06,295.26,8249.0,290.5661,290.7631,290.5366,290.7335,8249.0
2024-07-23 15:30:00,295.18,295.32,295.1,295.3,5311.0,290.6548,290.7926,290.576,290.7729,5311.0
2024-07-23 15:35:00,295.27,295.38,295.22,295.28,12183.0,290.7434,290.8517,290.6942,290.7532,12183.0
2024-07-23 15:40:00,295.28,295.35,295.21,295.3,10074.0,290.7532,290.8222,290.6843,290.7729,10074.0
2024-07-23 15:45:00,295.3,295.44,295.17,295.43,19503.0,290.7729,290.9108,290.6449,290.9009,19503.0
2024-07-23 15:50:00,295.44,295.55,294.69,294.69,22791.0,290.9108,291.0191,290.1723,290.1723,22791.0
2024-07-23 15:55:00,294.74,294.82,294.39,294.48,62813.0,290.2215,290.3003,289.8769,289.9655,62813.0
2024-07-24 09:30:00,286.0,286.49,283.0,284.28,64988.0,281.6155,282.098,278.6615,279.9219,64988.0
2024-07-24 09:35:00,284.0,284.53,280.5,280.92,36070.0,279.6462,280.168,276.1998,276.6134,36070.0
2024-07-24 09:40:00,280.87,282.3,279.57,280.31,22975.0,276.5641,277.9722,275.2841,276.0127,22975.0
2024-07-24 09:45:00,280.05,282.16,277.61,277.79,42903.0,275.7567,277.8344,273.3541,273.5314,42903.0
2024-07-24 09:50:00,277.81,280.38,277.79,279.51,26735.0,273.5511,276.0817,273.5314,275.225,26735.0
2024-07-24 09:55:00,279.21,279.48,277.5,279.48,22443.0,274.9296,275.1955,273.2458,275.1955,22443.0
2024-07-24 10:00:00,279.3,279.89,278.05,278.22,11364.0,275.0182,275.5992,273.7874,273.9548,11364.0
2024-07-24 10:05:00,278.56,278.6,276.79,277.44,12034.0,274.2896,274.3289,272.5467,273.1867,12034.0
2024-07-24 10:10:00,277.19,278.87,277.19,278.62,10075.0,272.9406,274.5948,272.9406,274.3486,10075.0
2024-07-24 10:15:00,278.49,278.78,277.62,278.09,13714.0,274.2206,274.5062,273.364,273.8268,13714.0
2024-07-24 10:20:00,278.08,279.44,277.95,279.03,15430.0,273.8169,275.1561,273.6889,274.7524,15430.0
2024-07-24 10:25:00,279.03,279.95,278.83,279.6,29480.0,274.7524,275.6582,274.5554,275.3136,29480.0
2024-07-24 10:30:00,279.76,279.93,278.84,279.48,22787.0,275.4712,275.6386,274.5653,275.1955,22787.0
2024-07-24 10:35:00,279.49,280.43,279.28,279.9,10304.0,275.2053,276.1309,274.9985,275.609,10304.0
2024-07-24 10:40:00,279.9,280.58,279.66,280.36,7431.0,275.609,276.2786,275.3727,276.062,7431.0
2024-07-24 10:45:00,280.36,280.42,279.5,280.19,10994.0,276.062,276.121,275.2151,275.8946,10994.0
2024-07-24 10:50:00,280.0,280.53,279.09,279.52,52710.0,275.7075,276.2294,274.8114,275.2348,52710.0
2024-07-24 10:55:00,279.32,279.85,279.05,279.2,11170.0,275.0379,275.5598,274.772,274.9197,11170.0
2024-07-24 11:00:00,279.18,279.49,278.88,279.34,39311.0,274.9001,275.2053,274.6047,275.0576,39311.0
2024-07-24 11:05:00,279.24,280.07,279.06,280.06,31568.0,274.9591,275.7764,274.7819,275.7666,31568.0
2024-07-24 11:10:00,279.87,280.53,279.65,280.48,6859.0,275.5795,276.2294,275.3628,276.1801,6859.0
2024-07-24 11:15:00,280.55,280.75,280.09,280.62,9379.0,276.249,276.446,275.7961,276.318,9379.0
2024-07-24 11:20:00,280.51,280.64,280.05,280.21,17757.0,276.2097,276.3377,275.7567,275.9143,17757.0
2024-07-24 11:25:00,280.11,280.62,279.9,280.58,27563.0,275.8158,276.318,275.609,276.2786,27563.0
2024-07-24 11:30:00,280.5,281.34,280.49,281.07,9956.0,276.1998,277.0269,276.19,276.7611,9956.0
2024-07-24 11:35:00,281.04,281.44,280.8,281.35,11114.0,276.7315,277.1254,276.4952,277.0368,11114.0
2024-07-24 11:40:00,281.36,281.36,280.76,280.92,11128.0,277.0466,277.0466,276.4558,276.6134,11128.0
2024-07-24 11:45:00,281.14,281.37,280.83,281.09,16778.0,276.83,277.0565,276.5248,276.7808,16778.0
2024-07-24 11:50:00,281.09,282.2,281.01,282.06,16361.0,276.7808,277.8738,276.702,277.7359,16361.0
2024-07-24 11:55:00,282.0,282.45,281.9,282.45,9332.0,277.6768,278.1199,277.5784,278.1199,9332.0
2024-07-24 12:00:00,282.48,283.01,282.41,282.5,8272.0,278.1495,278.6713,278.0805,278.1692,8272.0
2024-07-24 12:05:00,282.48,283.2,282.38,283.2,7529.0,278.1495,278.8584,278.051,278.8584,7529.0
2024-07-24 12:10:00,283.1,283.22,282.75,282.87,8287.0,278.76,278.8781,278.4153,278.5335,8287.0
2024-07-24 12:15:00,282.76,282.85,282.43,282.43,9969.0,278.4252,278.5138,278.1002,278.1002,9969.0
2024-07-24 12:20:00,282.44,282.63,281.78,281.86,8748.0,278.1101,278.2972,277.4602,277.539,8748.0
2024-07-24 12:25:00,281.87,281.91,281.41,281.75,6772.0,277.5488,277.5882,277.0959,277.4307,6772.0
2024-07-24 12:30:00,281.61,281.86,281.4,281.63,14323.0,277.2928,277.539,277.086,277.3125,14323.0
2024-07-24 12:35:00,281.5,282.12,281.44,282.12,14287.0,277.1845,277.795,277.1254,277.795,14287.0
2024-07-24 12:40:00,282.12,282.13,281.02,281.02,8213.0,277.795,277.8048,276.7118,276.7118,8213.0
2024-07-24 12:45:00,281.15,281.49,281.05,281.4,8384.0,276.8399,277.1746,276.7414,277.086,8384.0
2024-07-24 12:50:00,281.48,282.13,281.39,282.02,8928.0,277.1648,277.8048,277.0762,277.6965,8928.0
2024-07-24 12:55:00,281.99,282.68,281.99,282.56,6487.0,277.667,278.3464,277.667,278.2282,6487.0
2024-07-24 13:00:00,282.7,283.43,282.62,283.31,19669.0,278.3661,279.0849,278.2873,278.9667,19669.0
2024-07-24 13:05:00,283.31,284.04,283.29,283.92,7737.0,278.9667,279.6855,278.947,279.5674,7737.0
2024-07-24 13:10:00,283.91,284.25,283.53,284.19,13348.0,279.5575,279.8923,279.1834,279.8332,13348.0
2024-07-24 13:15:00,284.03,284.5,283.72,283.83,9001.0,279.6757,280.1385,279.3705,279.4788,9001.0
2024-07-24 13:20:00,283.73,284.09,283.47,283.63,13211.0,279.3803,279.7348,279.1243,279.2818,13211.0
2024-07-24 13:25:00,283.55,283.56,283.13,283.13,11724.0,279.2031,279.2129,278.7895,278.7895,11724.0
2024-07-24 13:30:00,282.96,283.62,282.9,283.62,13760.0,278.6221,279.272,278.563,279.272,13760.0
2024-07-24 13:35:00,283.68,284.19,283.68,284.09,12285.0,279.3311,279.8332,279.3311,279.7348,12285.0
2024-07-24 13:40:00,284.09,284.19,282.75,283.27,20231.0,279.7348,279.8332,278.4153,278.9274,20231.0
2024-07-24 13:45:00,283.26,283.26,282.33,282.51,5011.0,278.9175,278.9175,278.0018,278.179,5011.0
2024-07-24 13:50:00,282.27,283.22,282.09,283.05,13440.0,277.9427,278.8781,277.7654,278.7107,13440.0
2024-07-24 13:55:00,283.05,283.36,282.85,283.0,13211.0,278.7107,279.016,278.5138,278.6615,13211.0
2024-07-24 14:00:00,283.02,284.51,283.02,284.29,20556.0,278.6812,280.1483,278.6812,279.9317,20556.0
2024-07-24 14:05:00,284.1,284.63,284.09,284.44,10893.0,279.7446,280.2665,279.7348,280.0794,10893.0
2024-07-24 14:10:00,284.28,284.66,283.95,284.63,20816.0,279.9219,280.296,279.5969,280.2665,20816.0
2024-07-24 14:15:00,284.63,284.7,284.19,284.38,17134.0,280.2665,280.3354,279.8332,280.0203,17134.0
2024-07-24 14:20:00,284.28,284.68,283.96,284.68,16858.0,279.9219,280.3157,279.6068,280.3157,16858.0
2024-07-24 14:25:00,284.34,284.52,283.2,284.11,9696.0,279.9809,280.1582,278.8584,279.7545,9696.0
2024-07-24 14:30:00,283.98,284.59,283.92,284.15,12671.0,279.6265,280.2271,279.5674,279.7939,12671.0
2024-07-24 14:35:00,283.89,284.44,283.8,283.84,11527.0,279.5378,280.0794,279.4492,279.4886,11527.0
2024-07-24 14:40:00,283.98,284.29,283.8,284.21,9333.0,279.6265,279.9317,279.4492,279.8529,9333.0
2024-07-24 14:45:00,284.21,284.47,283.83,283.98,11054.0,279.8529,280.109,279.4788,279.6265,11054.0
2024-07-24 14:50:00,284.0,284.53,283.84,284.13,11128.0,279.6462,280.168,279.4886,279.7742,11128.0
2024-07-24 14:55:00,284.13,284.55,284.13,284.55,14576.0,279.7742,280.1877,279.7742,280.1877,14576.0
2024-07-24 15:00:00,284.43,284.81,284.2,284.81,13131.0,280.0696,280.4437,279.8431,280.4437,13131.0
2024-07-24 15:05:00,284.85,285.24,284.37,284.76,21648.0,280.4831,280.8671,280.0105,280.3945,21648.0
2024-07-24 15:10:00,284.84,284.84,283.79,283.92,5724.0,280.4733,280.4733,279.4394,279.5674,5724.0
2024-07-24 15:15:00,284.0,284.15,283.72,283.79,4198.0,279.6462,279.7939,279.3705,279.4394,4198.0
2024-07-24 15:20:00,283.89,284.24,283.89,284.04,9251.0,279.5378,279.8825,279.5378,279.6855,9251.0
2024-07-24 15:25:00,283.99,284.29,283.88,284.08,11037.0,279.6363,279.9317,279.528,279.7249,11037.0
2024-07-24 15:30:00,284.14,284.14,283.79,283.8,13940.0,279.784,279.784,279.4394,279.4492,13940.0
2024-07-24 15:35:00,283.79,284.11,283.57,283.79,16436.0,279.4394,279.7545,279.2228,279.4394,16436.0
2024-07-24 15:40:00,283.75,283.77,283.06,283.06,12362.0,279.4,279.4197,278.7206,278.7206,12362.0
2024-07-24 15:45:00,283.11,283.22,282.6,282.8,18832.0,278.7698,278.8781,278.2676,278.4646,18832.0
2024-07-24 15:50:00,282.72,283.16,282.14,282.75,80651.0,278.3858,278.819,277.8147,278.4153,80651.0
2024-07-24 15:55:00,282.71,284.96,282.64,284.76,273670.0,278.3759,280.5914,278.307,280.3945,273670.0
2024-07-25 09:30:00,286.61,291.04,286.61,290.43,29837.0,282.2161,286.5782,282.2161,285.9776,29837.0
2024-07-25 09:35:00,290.41,291.65,288.97,289.26,20851.0,285.9579,287.1789,284.54,284.8255,20851.0
2024-07-25 09:40:00,289.28,289.65,288.58,289.27,5986.0,284.8452,285.2095,284.1559,284.8354,5986.0
2024-07-25 09:45:00,289.15,290.03,288.88,289.92,8322.0,284.7172,285.5837,284.4513,285.4754,8322.0
2024-07-25 09:50:00,289.84,292.24,289.84,292.2,13899.0,285.3966,287.7598,285.3966,287.7205,13899.0
2024-07-25 09:55:00,292.1,292.64,291.59,291.59,11168.0,287.622,288.1537,287.1198,287.1198,11168.0
2024-07-25 10:00:00,291.67,291.97,291.1,291.79,9592.0,287.1986,287.494,286.6373,287.3167,9592.0
2024-07-25 10:05:00,291.61,291.68,290.78,291.51,10765.0,287.1395,287.2084,286.3222,287.041,10765.0
2024-07-25 10:10:00,291.54,292.85,291.37,292.73,9631.0,287.0706,288.3605,286.9032,288.2423,9631.0
2024-07-25 10:15:00,292.66,293.65,292.54,292.96,15677.0,288.1734,289.1482,288.0552,288.4688,15677.0
2024-07-25 10:20:00,292.58,293.09,292.46,293.02,12189.0,288.0946,288.5968,287.9765,288.5279,12189.0
2024-07-25 10:25:00,293.03,293.38,292.57,293.03,11471.0,288.5377,288.8824,288.0848,288.5377,11471.0
2024-07-25 10:30:00,293.02,293.98,292.87,293.54,27782.0,288.5279,289.4732,288.3802,289.0399,27782.0
2024-07-25 10:35:00,293.7,293.74,292.0,292.05,12431.0,289.1975,289.2368,287.5235,287.5727,12431.0
2024-07-25 10:40:00,292.05,292.29,291.88,292.19,9655.0,287.5727,287.8091,287.4054,287.7106,9655.0
2024-07-25 10:45:00,292.03,292.28,291.73,292.26,10251.0,287.5531,287.7992,287.2577,287.7795,10251.0
2024-07-25 10:50:00,292.27,292.43,292.01,292.07,13737.0,287.7894,287.9469,287.5334,287.5924,13737.0
2024-07-25 10:55:00,292.07,292.64,292.07,292.25,3479.0,287.5924,288.1537,287.5924,287.7697,3479.0
2024-07-25 11:00:00,292.26,292.8,292.26,292.76,52510.0,287.7795,288.3113,287.7795,288.2719,52510.0
2024-07-25 11:05:00,292.76,293.5,292.76,293.02,69736.0,288.2719,289.0005,288.2719,288.5279,69736.0
2024-07-25 11:10:00,293.07,293.43,292.83,293.15,7450.0,288.5771,288.9316,288.3408,288.6559,7450.0
2024-07-25 11:15:00,293.25,293.73,292.97,293.73,10289.0,288.7544,289.227,288.4786,289.227,10289.0
2024-07-25 11:20:00,293.74,294.16,293.52,293.69,15287.0,289.2368,289.6504,289.0202,289.1876,15287.0
2024-07-25 11:25:00,293.67,293.84,293.13,293.13,4928.0,289.1679,289.3353,288.6362,288.6362,4928.0
2024-07-25 11:30:00,293.07,293.54,293.07,293.51,3349.0,288.5771,289.0399,288.5771,289.0104,3349.0
2024-07-25 11:35:00,293.69,293.96,293.56,293.96,10266.0,289.1876,289.4535,289.0596,289.4535,10266.0
2024-07-25 11:40:00,293.77,294.25,293.77,294.0,4806.0,289.2664,289.739,289.2664,289.4929,4806.0
2024-07-25 11:45:00,294.08,294.38,293.99,294.36,7356.0,289.5716,289.867,289.483,289.8473,7356.0
2024-07-25 11:50:00,294.35,294.38,293.82,294.29,6155.0,289.8375,289.867,289.3156,289.7784,6155.0
2024-07-25 11:55:00,294.29,294.47,294.06,294.28,5243.0,289.7784,289.9557,289.5519,289.7686,5243.0
2024-07-25 12:00:00,294.14,294.38,294.09,294.21,2446.0,289.6307,289.867,289.5815,289.6996,2446.0
2024-07-25 12:05:00,294.19,294.43,294.02,294.37,5849.0,289.6799,289.9163,289.5125,289.8572,5849.0
2024-07-25 12:10:00,294.34,294.41,294.2,294.33,1453.0,289.8276,289.8966,289.6898,289.8178,1453.0
2024-07-25 12:15:00,294.37,294.9,294.3,294.59,5981.0,289.8572,290.3791,289.7883,290.0738,5981.0
2024-07-25 12:20:00,294.69,295.13,294.52,295.05,10710.0,290.1723,290.6055,290.0049,290.5268,10710.0
2024-07-25 12:25:00,295.06,295.5,294.79,295.5,18682.0,290.5366,290.9699,290.2707,290.9699,18682.0
2024-07-25 12:30:00,295.54,295.55,295.25,295.49,5445.0,291.0092,291.0191,290.7237,290.96,5445.0
2024-07-25 12:35:00,295.49,295.58,295.4,295.58,2019.0,290.96,291.0486,290.8714,291.0486,2019.0
2024-07-25 12:40:00,295.5,295.62,295.33,295.33,5264.0,290.9699,291.088,290.8025,290.8025,5264.0
2024-07-25 12:45:00,295.39,295.6,295.33,295.58,2325.0,290.8615,291.0683,290.8025,291.0486,2325.0
2024-07-25 12:50:00,295.62,295.65,295.51,295.56,1567.0,291.088,291.1176,290.9797,291.0289,1567.0
2024-07-25 12:55:00,295.6,295.76,295.48,295.71,7304.0,291.0683,291.2259,290.9502,291.1766,7304.0
2024-07-25 13:00:00,295.79,295.9,295.71,295.8,3830.0,291.2554,291.3637,291.1766,291.2653,3830.0
2024-07-25 13:05:00,295.7,296.19,295.65,296.16,9293.0,291.1668,291.6493,291.1176,291.6197,9293.0
2024-07-25 13:10:00,296.08,296.18,295.75,295.85,8666.0,291.541,291.6394,291.216,291.3145,8666.0
2024-07-25 13:15:00,295.88,295.96,295.72,295.72,5031.0,291.344,291.4228,291.1865,291.1865,5031.0
2024-07-25 13:20:00,295.62,295.81,295.26,295.26,6638.0,291.088,291.2751,290.7335,290.7335,6638.0
2024-07-25 13:25:00,295.35,295.45,295.24,295.31,2500.0,290.8222,290.9206,290.7138,290.7828,2500.0
2024-07-25 13:30:00,295.41,295.41,295.03,295.06,7079.0,290.8812,290.8812,290.5071,290.5366,7079.0
2024-07-25 13:35:00,295.06,295.27,294.93,295.17,5930.0,290.5366,290.7434,290.4086,290.6449,5930.0
2024-07-25 13:40:00,295.17,295.37,295.17,295.37,3156.0,290.6449,290.8419,290.6449,290.8419,3156.0
2024-07-25 13:45:00,295.37,295.37,294.89,294.99,6584.0,290.8419,290.8419,290.3692,290.4677,6584.0
2024-07-25 13:50:00,294.9,295.08,294.69,294.72,4629.0,290.3791,290.5563,290.1723,290.2018,4629.0
2024-07-25 13:55:00,294.64,294.77,294.59,294.62,3482.0,290.123,290.2511,290.0738,290.1034,3482.0
2024-07-25 14:00:00,294.63,294.63,294.06,294.06,4742.0,290.1132,290.1132,289.5519,289.5519,4742.0
2024-07-25 14:05:00,294.11,294.24,293.65,293.84,4055.0,289.6012,289.7292,289.1482,289.3353,4055.0
2024-07-25 14:10:00,293.79,293.93,293.47,293.51,4788.0,289.2861,289.4239,288.971,289.0104,4788.0
2024-07-25 14:15:00,293.51,293.7,293.51,293.7,1267.0,289.0104,289.1975,289.0104,289.1975,1267.0
2024-07-25 14:20:00,293.61,293.65,293.54,293.61,3151.0,289.1088,289.1482,289.0399,289.1088,3151.0
2024-07-25 14:25:00,293.58,293.6,293.35,293.45,3407.0,289.0793,289.099,288.8528,288.9513,3407.0
2024-07-25 14:30:00,293.31,293.38,293.2,293.2,3303.0,288.8134,288.8824,288.7051,288.7051,3303.0
2024-07-25 14:35:00,293.25,293.37,293.06,293.11,3969.0,288.7544,288.8725,288.5673,288.6165,3969.0
2024-07-25 14:40:00,293.01,293.14,292.94,293.0,3747.0,288.518,288.646,288.4491,288.5082,3747.0
2024-07-25 14:45:00,292.97,293.15,292.81,292.81,4392.0,288.4786,288.6559,288.3211,288.3211,4392.0
2024-07-25 14:50:00,292.78,292.94,292.31,292.31,4207.0,288.2916,288.4491,287.8288,287.8288,4207.0
2024-07-25 14:55:00,292.37,292.59,292.29,292.3,5451.0,287.8878,288.1045,287.8091,287.8189,5451.0
2024-07-25 15:00:00,292.29,292.3,291.76,291.87,5885.0,287.8091,287.8189,287.2872,287.3955,5885.0
2024-07-25 15:05:00,291.91,291.91,291.46,291.53,5110.0,287.4349,287.4349,286.9918,287.0607,5110.0
2024-07-25 15:10:00,291.58,291.71,291.47,291.56,3600.0,287.11,287.238,287.0016,287.0903,3600.0
2024-07-25 15:15:00,291.59,291.85,291.59,291.66,4165.0,287.1198,287.3758,287.1198,287.1887,4165.0
2024-07-25 15:20:00,291.66,291.86,291.63,291.8,5880.0,287.1887,287.3857,287.1592,287.3266,5880.0
2024-07-25 15:25:00,291.86,292.53,291.81,292.29,9021.0,287.3857,288.0454,287.3364,287.8091,9021.0
2024-07-25 15:30:00,292.36,293.12,292.3,292.58,13136.0,287.878,288.6263,287.8189,288.0946,13136.0
2024-07-25 15:35:00,292.49,292.53,291.94,292.0,7777.0,288.006,288.0454,287.4644,287.5235,7777.0
2024-07-25 15:40:00,291.95,291.99,291.75,291.95,7949.0,287.4743,287.5137,287.2773,287.4743,7949.0
2024-07-25 15:45:00,291.99,292.03,291.68,291.71,13167.0,287.5137,287.5531,287.2084,287.238,13167.0
2024-07-25 15:50:00,291.85,291.91,290.85,290.85,30731.0,287.3758,287.4349,286.3911,286.3911,30731.0
2024-07-25 15:55:00,290.95,291.29,290.47,291.25,95728.0,286.4896,286.8244,286.017,286.785,95728.0
2024-07-26 09:30:00,290.99,292.28,290.01,290.59,32865.0,286.529,287.7992,285.564,286.1351,32865.0
2024-07-26 09:35:00,290.5,291.01,290.47,290.61,12415.0,286.0465,286.5487,286.017,286.1548,12415.0
2024-07-26 09:40:00,290.71,290.71,288.74,288.94,5395.0,286.2533,286.2533,284.3135,284.5104,5395.0
2024-07-26 09:45:00,289.21,289.21,288.18,288.52,4895.0,284.7763,284.7763,283.7621,284.0969,4895.0
2024-07-26 09:50:00,288.73,289.18,288.32,289.17,3858.0,284.3036,284.7467,283.8999,284.7369,3858.0
2024-07-26 09:55:00,288.94,289.13,288.13,288.63,5723.0,284.5104,284.6975,283.7128,284.2052,5723.0
2024-07-26 10:00:00,288.09,289.15,288.08,289.0,7123.0,283.6735,284.7172,283.6636,284.5695,7123.0
2024-07-26 10:05:00,289.0,289.19,287.92,287.93,7190.0,284.5695,284.7566,283.5061,283.5159,7190.0
2024-07-26 10:10:00,287.98,288.33,287.63,287.87,5325.0,283.5651,283.9098,283.2205,283.4568,5325.0
2024-07-26 10:15:00,288.03,288.68,287.7,288.68,6488.0,283.6144,284.2544,283.2894,284.2544,6488.0
2024-07-26 10:20:00,288.51,289.36,288.47,288.74,6684.0,284.087,284.924,284.0476,284.3135,6684.0
2024-07-26 10:25:00,288.73,289.02,288.31,288.99,3629.0,284.3036,284.5892,283.8901,284.5597,3629.0
2024-07-26 10:30:00,288.64,288.65,287.66,287.71,5712.0,284.215,284.2249,283.2501,283.2993,5712.0
2024-07-26 10:35:00,287.7,288.43,287.7,288.43,4543.0,283.2894,284.0082,283.2894,284.0082,4543.0
2024-07-26 10:40:00,288.3,288.92,288.04,288.6,8973.0,283.8802,284.4907,283.6242,284.1756,8973.0
2024-07-26 10:45:00,288.75,289.14,288.73,288.99,3683.0,284.3233,284.7074,284.3036,284.5597,3683.0
2024-07-26 10:50:00,288.99,290.24,288.79,290.24,11293.0,284.5597,285.7905,284.3627,285.7905,11293.0
2024-07-26 10:55:00,290.26,290.26,289.61,289.61,3260.0,285.8102,285.8102,285.1702,285.1702,3260.0
2024-07-26 11:00:00,289.94,290.15,289.63,289.88,6457.0,285.4951,285.7019,285.1898,285.436,6457.0
2024-07-26 11:05:00,289.9,290.01,289.66,289.85,12921.0,285.4557,285.564,285.2194,285.4065,12921.0
2024-07-26 11:10:00,289.91,290.08,289.84,289.91,2103.0,285.4656,285.633,285.3966,285.4656,2103.0
2024-07-26 11:15:00,289.94,290.01,289.4,289.58,11200.0,285.4951,285.564,284.9634,285.1406,11200.0
2024-07-26 11:20:00,289.74,290.05,289.6,289.65,3818.0,285.2982,285.6034,285.1603,285.2095,3818.0
2024-07-26 11:25:00,289.59,289.99,289.59,289.84,2177.0,285.1505,285.5443,285.1505,285.3966,2177.0
2024-07-26 11:30:00,290.0,290.16,289.74,289.74,3762.0,285.5542,285.7117,285.2982,285.2982,3762.0
2024-07-26 11:35:00,289.67,289.82,289.38,289.38,945.0,285.2292,285.3769,284.9437,284.9437,945.0
2024-07-26 11:40:00,289.57,290.07,289.5,289.96,8141.0,285.1308,285.6231,285.0618,285.5148,8141.0
2024-07-26 11:45:00,289.75,289.93,289.54,289.54,4067.0,285.308,285.4853,285.1012,285.1012,4067.0
2024-07-26 11:50:00,289.67,290.08,289.55,290.01,1761.0,285.2292,285.633,285.1111,285.564,1761.0
2024-07-26 11:55:00,290.24,290.49,289.94,290.38,1657.0,285.7905,286.0367,285.4951,285.9284,1657.0
2024-07-26 12:00:00,290.5,291.15,290.35,291.09,10253.0,286.0465,286.6865,285.8988,286.6275,10253.0
2024-07-26 12:05:00,291.01,291.55,290.93,291.54,3431.0,286.5487,287.0804,286.4699,287.0706,3431.0
2024-07-26 12:10:00,291.72,291.76,291.38,291.68,9145.0,287.2478,287.2872,286.913,287.2084,9145.0
2024-07-26 12:15:00,291.83,291.83,291.15,291.15,6874.0,287.3561,287.3561,286.6865,286.6865,6874.0
2024-07-26 12:20:00,291.29,291.43,291.07,291.28,3850.0,286.8244,286.9623,286.6078,286.8146,3850.0
2024-07-26 12:25:00,291.28,291.84,291.28,291.6,4584.0,286.8146,287.366,286.8146,287.1296,4584.0
2024-07-26 12:30:00,291.6,291.8,291.53,291.62,2330.0,287.1296,287.3266,287.0607,287.1493,2330.0
2024-07-26 12:35:00,291.48,291.48,291.06,291.4,3244.0,287.0115,287.0115,286.5979,286.9327,3244.0
2024-07-26 12:40:00,291.55,291.87,291.46,291.8,1566.0,287.0804,287.3955,286.9918,287.3266,1566.0
2024-07-26 12:45:00,291.95,292.62,291.94,292.57,9142.0,287.4743,288.134,287.4644,288.0848,9142.0
2024-07-26 12:50:00,292.47,292.54,292.22,292.45,7192.0,287.9863,288.0552,287.7401,287.9666,7192.0
2024-07-26 12:55:00,292.33,292.7,292.33,292.43,5029.0,287.8485,288.2128,287.8485,287.9469,5029.0
2024-07-26 13:00:00,292.39,292.52,292.06,292.06,7813.0,287.9075,288.0355,287.5826,287.5826,7813.0
2024-07-26 13:05:00,292.07,292.51,291.98,292.51,10773.0,287.5924,288.0257,287.5038,288.0257,10773.0
2024-07-26 13:10:00,292.54,292.6,292.18,292.26,6264.0,288.0552,288.1143,287.7008,287.7795,6264.0
2024-07-26 13:15:00,292.35,292.49,291.89,292.07,9181.0,287.8682,288.006,287.4152,287.5924,9181.0
2024-07-26 13:20:00,291.99,292.15,291.81,291.81,9585.0,287.5137,287.6712,287.3364,287.3364,9585.0
2024-07-26 13:25:00,291.94,292.02,291.81,292.0,2484.0,287.4644,287.5432,287.3364,287.5235,2484.0
2024-07-26 13:30:00,292.0,292.0,291.65,291.65,2801.0,287.5235,287.5235,287.1789,287.1789,2801.0
2024-07-26 13:35:00,291.62,291.64,291.11,291.11,13307.0,287.1493,287.169,286.6472,286.6472,13307.0
2024-07-26 13:40:00,291.06,291.26,291.0,291.05,2949.0,286.5979,286.7949,286.5388,286.5881,2949.0
2024-07-26 13:45:00,291.2,291.53,291.08,291.21,7107.0,286.7358,287.0607,286.6176,286.7456,7107.0
2024-07-26 13:50:00,291.21,291.39,291.06,291.29,4773.0,286.7456,286.9229,286.5979,286.8244,4773.0
2024-07-26 13:55:00,291.39,291.5,291.19,291.19,2659.0,286.9229,287.0312,286.7259,286.7259,2659.0
2024-07-26 14:00:00,291.24,291.25,291.09,291.09,3443.0,286.7752,286.785,286.6275,286.6275,3443.0
2024-07-26 14:05:00,291.0,291.18,290.89,291.0,5236.0,286.5388,286.7161,286.4305,286.5388,5236.0
2024-07-26 14:10:00,291.1,291.13,291.0,291.13,3791.0,286.6373,286.6669,286.5388,286.6669,3791.0
2024-07-26 14:15:00,291.13,291.3,291.08,291.08,6290.0,286.6669,286.8342,286.6176,286.6176,6290.0
2024-07-26 14:20:00,291.15,291.26,291.07,291.08,3689.0,286.6865,286.7949,286.6078,286.6176,3689.0
2024-07-26 14:25:00,291.21,291.24,291.17,291.23,1025.0,286.7456,286.7752,286.7062,286.7653,1025.0
2024-07-26 14:30:00,291.21,291.21,290.73,290.84,6854.0,286.7456,286.7456,286.273,286.3813,6854.0
2024-07-26 14:35:00,290.71,290.91,290.71,290.84,5908.0,286.2533,286.4502,286.2533,286.3813,5908.0
2024-07-26 14:40:00,290.91,291.04,290.79,290.91,4821.0,286.4502,286.5782,286.3321,286.4502,4821.0
2024-07-26 14:45:00,290.8,290.89,290.34,290.34,2064.0,286.3419,286.4305,285.889,285.889,2064.0
2024-07-26 14:50:00,290.34,290.61,290.22,290.37,14217.0,285.889,286.1548,285.7708,285.9185,14217.0
2024-07-26 14:55:00,290.35,290.69,290.25,290.52,1580.0,285.8988,286.2336,285.8003,286.0662,1580.0
2024-07-26 15:00:00,290.39,290.85,290.38,290.67,2479.0,285.9382,286.3911,285.9284,286.2139,2479.0
2024-07-26 15:05:00,290.67,290.83,290.48,290.74,4517.0,286.2139,286.3715,286.0268,286.2828,4517.0
2024-07-26 15:10:00,290.86,291.43,290.81,291.43,2534.0,286.401,286.9623,286.3518,286.9623,2534.0
2024-07-26 15:15:00,291.31,291.33,291.16,291.26,2185.0,286.8441,286.8638,286.6964,286.7949,2185.0
2024-07-26 15:20:00,291.27,291.27,290.86,290.86,3141.0,286.8047,286.8047,286.401,286.401,3141.0
2024-07-26 15:25:00,290.93,291.3,290.92,291.15,5607.0,286.4699,286.8342,286.4601,286.6865,5607.0
2024-07-26 15:30:00,291.04,291.1,290.43,290.52,6503.0,286.5782,286.6373,285.9776,286.0662,6503.0
2024-07-26 15:35:00,290.55,290.6,290.33,290.51,6661.0,286.0957,286.145,285.8791,286.0564,6661.0
2024-07-26 15:40:00,290.4,290.61,290.3,290.53,10797.0,285.948,286.1548,285.8496,286.0761,10797.0
2024-07-26 15:45:00,290.53,290.75,290.5,290.75,7824.0,286.0761,286.2927,286.0465,286.2927,7824.0
2024-07-26 15:50:00,290.79,290.99,290.35,290.36,23963.0,286.3321,286.529,285.8988,285.9087,23963.0
2024-07-26 15:55:00,290.36,290.51,290.02,290.45,54387.0,285.9087,286.0564,285.5739,285.9973,54387.0
2024-07-29 09:30:00,290.57,290.86,289.45,289.67,17074.0,286.1154,286.401,285.0126,285.2292,17074.0
2024-07-29 09:35:00,289.38,290.22,289.38,290.07,4869.0,284.9437,285.7708,284.9437,285.6231,4869.0
2024-07-29 09:40:00,289.97,290.41,289.28,289.28,3593.0,285.5246,285.9579,284.8452,284.8452,3593.0
2024-07-29 09:45:00,289.54,289.58,288.97,288.98,4792.0,285.1012,285.1406,284.54,284.5498,4792.0
2024-07-29 09:50:00,288.89,289.01,288.37,288.78,5157.0,284.4612,284.5794,283.9492,284.3529,5157.0
2024-07-29 09:55:00,288.84,289.52,288.65,289.09,9226.0,284.412,285.0815,284.2249,284.6581,9226.0
2024-07-29 10:00:00,289.3,289.47,288.96,288.96,12421.0,284.8649,285.0323,284.5301,284.5301,12421.0
2024-07-29 10:05:00,289.06,289.8,289.06,289.79,6286.0,284.6286,285.3572,284.6286,285.3474,6286.0
2024-07-29 10:10:00,289.88,290.37,289.83,290.04,5519.0,285.436,285.9185,285.3868,285.5936,5519.0
2024-07-29 10:15:00,290.02,290.12,289.9,289.99,8805.0,285.5739,285.6723,285.4557,285.5443,8805.0
2024-07-29 10:20:00,289.99,290.66,289.89,290.66,2126.0,285.5443,286.2041,285.4459,286.2041,2126.0
2024-07-29 10:25:00,290.5,290.85,290.39,290.39,3635.0,286.0465,286.3911,285.9382,285.9382,3635.0
2024-07-29 10:30:00,290.36,290.36,289.85,289.99,2348.0,285.9087,285.9087,285.4065,285.5443,2348.0
2024-07-29 10:35:00,289.86,290.0,289.76,289.87,11083.0,285.4163,285.5542,285.3179,285.4262,11083.0
2024-07-29 10:40:00,289.73,290.14,289.33,290.14,6471.0,285.2883,285.692,284.8944,285.692,6471.0
2024-07-29 10:45:00,290.19,290.19,289.94,289.94,912.0,285.7413,285.7413,285.4951,285.4951,912.0
2024-07-29 10:50:00,289.93,290.32,289.76,290.24,3055.0,285.4853,285.8693,285.3179,285.7905,3055.0
2024-07-29 10:55:00,290.24,290.24,289.97,290.11,3541.0,285.7905,285.7905,285.5246,285.6625,3541.0
2024-07-29 11:00:00,290.04,290.19,289.81,289.94,1952.0,285.5936,285.7413,285.3671,285.4951,1952.0
2024-07-29 11:05:00,289.94,290.19,289.7,290.19,3373.0,285.4951,285.7413,285.2588,285.7413,3373.0
2024-07-29 11:10:00,290.12,290.33,290.11,290.18,2255.0,285.6723,285.8791,285.6625,285.7314,2255.0
2024-07-29 11:15:00,290.18,290.49,290.17,290.44,1624.0,285.7314,286.0367,285.7216,285.9874,1624.0
2024-07-29 11:20:00,290.44,290.5,290.31,290.43,1372.0,285.9874,286.0465,285.8594,285.9776,1372.0
2024-07-29 11:25:00,290.56,290.61,290.35,290.35,2512.0,286.1056,286.1548,285.8988,285.8988,2512.0
2024-07-29 11:30:00,290.27,290.5,289.85,290.01,2863.0,285.82,286.0465,285.4065,285.564,2863.0
2024-07-29 11:35:00,289.95,290.07,289.84,290.01,2203.0,285.5049,285.6231,285.3966,285.564,2203.0
2024-07-29 11:40:00,290.05,290.73,290.05,290.57,1300.0,285.6034,286.273,285.6034,286.1154,1300.0
2024-07-29 11:45:00,290.58,290.95,290.58,290.94,5697.0,286.1253,286.4896,286.1253,286.4798,5697.0
2024-07-29 11:50:00,290.99,291.01,290.84,290.9,1819.0,286.529,286.5487,286.3813,286.4404,1819.0
2024-07-29 11:55:00,290.9,291.04,290.82,290.91,6527.0,286.4404,286.5782,286.3616,286.4502,6527.0
2024-07-29 12:00:00,290.91,290.91,290.82,290.82,1835.0,286.4502,286.4502,286.3616,286.3616,1835.0
2024-07-29 12:05:00,290.71,290.79,290.61,290.74,3523.0,286.2533,286.3321,286.1548,286.2828,3523.0
2024-07-29 12:10:00,290.72,290.82,290.67,290.78,6276.0,286.2631,286.3616,286.2139,286.3222,6276.0
2024-07-29 12:15:00,290.89,290.9,290.69,290.84,1309.0,286.4305,286.4404,286.2336,286.3813,1309.0
2024-07-29 12:20:00,290.79,290.79,290.64,290.72,1100.0,286.3321,286.3321,286.1844,286.2631,1100.0
2024-07-29 12:25:00,290.58,290.64,290.56,290.64,300.0,286.1253,286.1844,286.1056,286.1844,300.0
2024-07-29 12:30:00,290.79,290.79,290.55,290.58,4446.0,286.3321,286.3321,286.0957,286.1253,4446.0
2024-07-29 12:35:00,290.57,290.58,290.5,290.5,250.0,286.1154,286.1253,286.0465,286.0465,250.0
2024-07-29 12:40:00,290.62,290.72,290.61,290.64,3054.0,286.1647,286.2631,286.1548,286.1844,3054.0
2024-07-29 12:45:00,290.56,290.64,290.54,290.55,729.0,286.1056,286.1844,286.0859,286.0957,729.0
2024-07-29 12:50:00,290.48,290.52,290.48,290.52,1400.0,286.0268,286.0662,286.0268,286.0662,1400.0
2024-07-29 12:55:00,290.52,290.55,290.4,290.4,4456.0,286.0662,286.0957,285.948,285.948,4456.0
2024-07-29 13:00:00,290.42,290.42,290.33,290.34,1636.0,285.9677,285.9677,285.8791,285.889,1636.0
2024-07-29 13:05:00,290.42,290.47,290.35,290.35,3611.0,285.9677,286.017,285.8988,285.8988,3611.0
2024-07-29 13:10:00,290.48,290.48,290.33,290.42,2335.0,286.0268,286.0268,285.8791,285.9677,2335.0
2024-07-29 13:15:00,290.35,290.6,290.33,290.6,5106.0,285.8988,286.145,285.8791,286.145,5106.0
2024-07-29 13:20:00,290.44,290.46,290.34,290.34,1321.0,285.9874,286.0071,285.889,285.889,1321.0
2024-07-29 13:25:00,290.27,290.29,290.16,290.17,1571.0,285.82,285.8397,285.7117,285.7216,1571.0
2024-07-29 13:30:00,290.13,290.13,290.01,290.09,1100.0,285.6822,285.6822,285.564,285.6428,1100.0
2024-07-29 13:35:00,289.99,290.1,289.99,290.1,1500.0,285.5443,285.6526,285.5443,285.6526,1500.0
2024-07-29 13:40:00,290.1,290.13,289.94,289.99,4038.0,285.6526,285.6822,285.4951,285.5443,4038.0
2024-07-29 13:45:00,289.95,290.07,289.95,290.06,2528.0,285.5049,285.6231,285.5049,285.6133,2528.0
2024-07-29 13:50:00,290.05,290.08,290.05,290.07,1300.0,285.6034,285.633,285.6034,285.6231,1300.0
2024-07-29 13:55:00,290.1,290.22,290.0,290.22,4613.0,285.6526,285.7708,285.5542,285.7708,4613.0
2024-07-29 14:00:00,290.22,290.22,290.01,290.09,8439.0,285.7708,285.7708,285.564,285.6428,8439.0
2024-07-29 14:05:00,290.09,290.16,290.0,290.13,11690.0,285.6428,285.7117,285.5542,285.6822,11690.0
2024-07-29 14:10:00,290.04,290.04,289.85,289.85,1940.0,285.5936,285.5936,285.4065,285.4065,1940.0
2024-07-29 14:15:00,289.87,290.06,289.72,289.75,5590.0,285.4262,285.6133,285.2785,285.308,5590.0
2024-07-29 14:20:00,289.72,289.72,289.64,289.69,600.0,285.2785,285.2785,285.1997,285.2489,600.0
2024-07-29 14:25:00,289.69,289.9,289.68,289.68,2184.0,285.2489,285.4557,285.2391,285.2391,2184.0
2024-07-29 14:30:00,289.68,289.68,289.62,289.62,1082.0,285.2391,285.2391,285.18,285.18,1082.0
2024-07-29 14:35:00,289.67,289.8,289.59,289.75,1138.0,285.2292,285.3572,285.1505,285.308,1138.0
2024-07-29 14:40:00,289.97,290.42,289.91,290.18,3227.0,285.5246,285.9677,285.4656,285.7314,3227.0
2024-07-29 14:45:00,290.18,290.39,290.08,290.09,3404.0,285.7314,285.9382,285.633,285.6428,3404.0
2024-07-29 14:50:00,290.18,290.18,289.87,290.0,1700.0,285.7314,285.7314,285.4262,285.5542,1700.0
2024-07-29 14:55:00,290.03,290.21,289.94,290.13,3117.0,285.5837,285.761,285.4951,285.6822,3117.0
2024-07-29 15:00:00,290.04,290.16,289.97,290.13,6834.0,285.5936,285.7117,285.5246,285.6822,6834.0
2024-07-29 15:05:00,290.2,290.21,289.93,289.93,2380.0,285.7511,285.761,285.4853,285.4853,2380.0
2024-07-29 15:10:00,289.91,290.17,289.91,290.17,3967.0,285.4656,285.7216,285.4656,285.7216,3967.0
2024-07-29 15:15:00,290.1,290.14,289.99,290.08,3050.0,285.6526,285.692,285.5443,285.633,3050.0
2024-07-29 15:20:00,290.0,290.38,290.0,290.35,2273.0,285.5542,285.9284,285.5542,285.8988,2273.0
2024-07-29 15:25:00,290.27,290.31,289.98,290.08,5323.0,285.82,285.8594,285.5345,285.633,5323.0
2024-07-29 15:30:00,290.0,290.09,289.94,289.98,8228.0,285.5542,285.6428,285.4951,285.5345,8228.0
2024-07-29 15:35:00,290.02,290.28,290.02,290.11,5855.0,285.5739,285.8299,285.5739,285.6625,5855.0
2024-07-29 15:40:00,290.18,290.18,290.06,290.06,3939.0,285.7314,285.7314,285.6133,285.6133,3939.0
2024-07-29 15:45:00,290.06,290.16,289.89,289.89,13039.0,285.6133,285.7117,285.4459,285.4459,13039.0
2024-07-29 15:50:00,290.04,290.09,289.54,289.54,17714.0,285.5936,285.6428,285.1012,285.1012,17714.0
2024-07-29 15:55:00,289.59,289.82,289.42,289.49,71200.0,285.1505,285.3769,284.9831,285.052,71200.0
2024-07-30 09:30:00,291.02,291.99,290.06,290.11,10583.0,286.5585,287.5137,285.6133,285.6625,10583.0
2024-07-30 09:35:00,290.24,291.26,290.24,290.72,2172.0,285.7905,286.7949,285.7905,286.2631,2172.0
2024-07-30 09:40:00,291.22,291.37,290.61,290.88,780.0,286.7555,286.9032,286.1548,286.4207,780.0
2024-07-30 09:45:00,291.18,291.5,290.52,291.23,2688.0,286.7161,287.0312,286.0662,286.7653,2688.0
2024-07-30 09:50:00,291.23,291.46,290.88,291.31,2338.0,286.7653,286.9918,286.4207,286.8441,2338.0
2024-07-30 09:55:00,291.31,292.35,291.31,292.22,2533.0,286.8441,287.8682,286.8441,287.7401,2533.0
2024-07-30 10:00:00,292.04,292.13,291.0,291.13,4865.0,287.5629,287.6515,286.5388,286.6669,4865.0
2024-07-30 10:05:00,291.13,291.58,291.05,291.51,5277.0,286.6669,287.11,286.5881,287.041,5277.0
2024-07-30 10:10:00,291.5,291.68,291.3,291.48,1800.0,287.0312,287.2084,286.8342,287.0115,1800.0
2024-07-30 10:15:00,291.45,291.91,291.4,291.61,2287.0,286.9819,287.4349,286.9327,287.1395,2287.0
2024-07-30 10:20:00,291.7,292.64,291.7,292.56,5670.0,287.2281,288.1537,287.2281,288.0749,5670.0
2024-07-30 10:25:00,292.53,292.53,292.05,292.22,2746.0,288.0454,288.0454,287.5727,287.7401,2746.0
2024-07-30 10:30:00,292.12,292.27,291.89,292.1,7128.0,287.6417,287.7894,287.4152,287.622,7128.0
2024-07-30 10:35:00,292.12,292.91,291.97,292.85,10830.0,287.6417,288.4196,287.494,288.3605,10830.0
2024-07-30 10:40:00,292.62,292.67,292.09,292.37,4398.0,288.134,288.1832,287.6121,287.8878,4398.0
2024-07-30 10:45:00,292.56,292.7,292.12,292.28,14345.0,288.0749,288.2128,287.6417,287.7992,14345.0
2024-07-30 10:50:00,292.17,292.19,291.94,292.17,2435.0,287.6909,287.7106,287.4644,287.6909,2435.0
2024-07-30 10:55:00,292.18,292.25,291.8,291.84,4800.0,287.7008,287.7697,287.3266,287.366,4800.0
2024-07-30 11:00:00,291.89,292.2,291.89,291.95,1600.0,287.4152,287.7205,287.4152,287.4743,1600.0
2024-07-30 11:05:00,291.91,291.98,291.7,291.7,2909.0,287.4349,287.5038,287.2281,287.2281,2909.0
2024-07-30 11:10:00,291.91,292.25,291.88,292.25,3141.0,287.4349,287.7697,287.4054,287.7697,3141.0
2024-07-30 11:15:00,292.26,292.52,292.26,292.51,1023.0,287.7795,288.0355,287.7795,288.0257,1023.0
2024-07-30 11:20:00,292.65,292.76,292.26,292.63,4786.0,288.1636,288.2719,287.7795,288.1439,4786.0
2024-07-30 11:25:00,292.88,292.89,292.1,292.1,7625.0,288.39,288.3999,287.622,287.622,7625.0
2024-07-30 11:30:00,292.26,292.63,291.89,292.45,4205.0,287.7795,288.1439,287.4152,287.9666,4205.0
2024-07-30 11:35:00,292.37,293.1,292.37,292.72,2430.0,287.8878,288.6067,287.8878,288.2325,2430.0
2024-07-30 11:40:00,292.81,292.81,292.57,292.61,4454.0,288.3211,288.3211,288.0848,288.1242,4454.0
2024-07-30 11:45:00,292.59,292.86,292.57,292.67,1878.0,288.1045,288.3703,288.0848,288.1832,1878.0
2024-07-30 11:50:00,292.71,292.84,292.64,292.64,3516.0,288.2226,288.3506,288.1537,288.1537,3516.0
2024-07-30 11:55:00,292.79,292.79,292.58,292.61,2834.0,288.3014,288.3014,288.0946,288.1242,2834.0
2024-07-30 12:00:00,292.47,292.48,292.16,292.16,1091.0,287.9863,287.9962,287.6811,287.6811,1091.0
2024-07-30 12:05:00,292.06,292.52,292.06,292.34,1503.0,287.5826,288.0355,287.5826,287.8583,1503.0
2024-07-30 12:10:00,292.52,292.66,292.16,292.16,2336.0,288.0355,288.1734,287.6811,287.6811,2336.0
2024-07-30 12:15:00,292.19,292.23,292.07,292.14,1004.0,287.7106,287.75,287.5924,287.6614,1004.0
2024-07-30 12:20:00,292.05,292.23,291.96,291.96,1612.0,287.5727,287.75,287.4841,287.4841,1612.0
2024-07-30 12:25:00,292.09,292.24,292.08,292.09,1000.0,287.6121,287.7598,287.6023,287.6121,1000.0
2024-07-30 12:30:00,292.33,292.33,291.96,292.0,3432.0,287.8485,287.8485,287.4841,287.5235,3432.0
2024-07-30 12:35:00,292.22,292.22,291.86,292.02,3687.0,287.7401,287.7401,287.3857,287.5432,3687.0
2024-07-30 12:40:00,291.86,291.89,291.69,291.69,2333.0,287.3857,287.4152,287.2183,287.2183,2333.0
2024-07-30 12:45:00,291.84,291.98,291.71,291.82,2317.0,287.366,287.5038,287.238,287.3463,2317.0
2024-07-30 12:50:00,291.82,292.2,291.82,292.0,4508.0,287.3463,287.7205,287.3463,287.5235,4508.0
2024-07-30 12:55:00,292.06,292.39,292.05,292.27,3969.0,287.5826,287.9075,287.5727,287.7894,3969.0
2024-07-30 13:00:00,292.35,292.75,292.27,292.75,5582.0,287.8682,288.262,287.7894,288.262,5582.0
2024-07-30 13:05:00,292.72,292.93,292.47,292.71,3637.0,288.2325,288.4393,287.9863,288.2226,3637.0
2024-07-30 13:10:00,292.71,292.75,292.42,292.75,2519.0,288.2226,288.262,287.9371,288.262,2519.0
2024-07-30 13:15:00,292.66,292.82,292.32,292.32,2807.0,288.1734,288.3309,287.8386,287.8386,2807.0
2024-07-30 13:20:00,292.4,292.57,292.28,292.44,2775.0,287.9174,288.0848,287.7992,287.9568,2775.0
2024-07-30 13:25:00,292.32,292.42,291.92,291.98,1629.0,287.8386,287.9371,287.4447,287.5038,1629.0
2024-07-30 13:30:00,292.05,292.27,291.99,292.27,1758.0,287.5727,287.7894,287.5137,287.7894,1758.0
2024-07-30 13:35:00,292.29,292.54,292.24,292.54,1681.0,287.8091,288.0552,287.7598,288.0552,1681.0
2024-07-30 13:40:00,292.44,292.61,292.4,292.58,624.0,287.9568,288.1242,287.9174,288.0946,624.0
2024-07-30 13:45:00,292.61,292.73,292.22,292.35,3190.0,288.1242,288.2423,287.7401,287.8682,3190.0
2024-07-30 13:50:00,292.35,292.53,292.25,292.25,1793.0,287.8682,288.0454,287.7697,287.7697,1793.0
2024-07-30 13:55:00,292.57,292.61,292.44,292.49,1776.0,288.0848,288.1242,287.9568,288.006,1776.0
2024-07-30 14:00:00,292.44,292.52,292.38,292.51,1738.0,287.9568,288.0355,287.8977,288.0257,1738.0
2024-07-30 14:05:00,292.53,292.64,292.42,292.64,1875.0,288.0454,288.1537,287.9371,288.1537,1875.0
2024-07-30 14:10:00,292.66,292.67,292.61,292.62,1160.0,288.1734,288.1832,288.1242,288.134,1160.0
2024-07-30 14:15:00,292.56,292.92,292.56,292.67,2383.0,288.0749,288.4294,288.0749,288.1832,2383.0
2024-07-30 14:20:00,292.72,292.75,292.58,292.63,1714.0,288.2325,288.262,288.0946,288.1439,1714.0
2024-07-30 14:25:00,292.54,292.84,292.53,292.84,974.0,288.0552,288.3506,288.0454,288.3506,974.0
2024-07-30 14:30:00,292.72,292.84,292.6,292.6,3814.0,288.2325,288.3506,288.1143,288.1143,3814.0
2024-07-30 14:35:00,292.63,292.77,292.48,292.63,5484.0,288.1439,288.2817,287.9962,288.1439,5484.0
2024-07-30 14:40:00,292.77,292.81,292.5,292.5,4935.0,288.2817,288.3211,288.0159,288.0159,4935.0
2024-07-30 14:45:00,292.46,292.51,292.08,292.08,2634.0,287.9765,288.0257,287.6023,287.6023,2634.0
2024-07-30 14:50:00,292.15,292.35,292.15,292.18,2460.0,287.6712,287.8682,287.6712,287.7008,2460.0
2024-07-30 14:55:00,292.23,292.42,292.22,292.42,2850.0,287.75,287.9371,287.7401,287.9371,2850.0
2024-07-30 15:00:00,292.38,292.45,292.19,292.39,5501.0,287.8977,287.9666,287.7106,287.9075,5501.0
2024-07-30 15:05:00,292.3,292.47,292.26,292.47,3258.0,287.8189,287.9863,287.7795,287.9863,3258.0
2024-07-30 15:10:00,292.59,292.69,292.5,292.68,4333.0,288.1045,288.2029,288.0159,288.1931,4333.0
2024-07-30 15:15:00,292.64,292.96,292.62,292.96,4109.0,288.1537,288.4688,288.134,288.4688,4109.0
2024-07-30 15:20:00,293.0,293.26,292.99,293.26,3057.0,288.5082,288.7642,288.4983,288.7642,3057.0
2024-07-30 15:25:00,293.2,293.42,293.2,293.31,5840.0,288.7051,288.9217,288.7051,288.8134,5840.0
2024-07-30 15:30:00,293.34,293.37,293.12,293.14,8588.0,288.843,288.8725,288.6263,288.646,8588.0
2024-07-30 15:35:00,293.14,293.43,293.0,293.43,21453.0,288.646,288.9316,288.5082,288.9316,21453.0
2024-07-30 15:40:00,293.5,293.66,293.0,293.13,16985.0,289.0005,289.1581,288.5082,288.6362,16985.0
2024-07-30 15:45:00,293.0,293.58,293.0,293.46,14664.0,288.5082,289.0793,288.5082,288.9611,14664.0
2024-07-30 15:50:00,293.52,293.6,293.09,293.15,19206.0,289.0202,289.099,288.5968,288.6559,19206.0
2024-07-30 15:55:00,293.2,293.51,292.84,292.97,59757.0,288.7051,289.0104,288.3506,288.4786,59757.0
2024-07-31 09:30:00,294.8,294.8,293.17,294.03,15097.0,290.2806,290.2806,288.6756,289.5224,15097.0
2024-07-31 09:35:00,294.77,295.49,294.35,294.78,6355.0,290.2511,290.96,289.8375,290.2609,6355.0
2024-07-31 09:40:00,294.37,294.81,294.35,294.76,3646.0,289.8572,290.2904,289.8375,290.2412,3646.0
2024-07-31 09:45:00,294.75,294.83,294.18,294.71,8910.0,290.2314,290.3101,289.6701,290.192,8910.0
2024-07-31 09:50:00,294.68,294.68,294.18,294.19,7437.0,290.1624,290.1624,289.6701,289.6799,7437.0
2024-07-31 09:55:00,294.34,294.48,294.03,294.06,5032.0,289.8276,289.9655,289.5224,289.5519,5032.0
2024-07-31 10:00:00,294.29,294.37,293.82,294.37,4347.0,289.7784,289.8572,289.3156,289.8572,4347.0
2024-07-31 10:05:00,294.41,294.61,293.92,294.22,5985.0,289.8966,290.0935,289.4141,289.7095,5985.0
2024-07-31 10:10:00,294.48,295.0,294.37,294.75,2864.0,289.9655,290.4775,289.8572,290.2314,2864.0
2024-07-31 10:15:00,294.87,295.07,294.87,295.05,1200.0,290.3495,290.5465,290.3495,290.5268,1200.0
2024-07-31 10:20:00,294.92,295.16,294.87,295.02,13093.0,290.3988,290.6351,290.3495,290.4972,13093.0
2024-07-31 10:25:00,294.88,295.41,294.87,295.39,9096.0,290.3594,290.8812,290.3495,290.8615,9096.0
2024-07-31 10:30:00,295.4,295.47,295.26,295.26,6135.0,290.8714,290.9403,290.7335,290.7335,6135.0
2024-07-31 10:35:00,295.29,295.42,295.29,295.42,851.0,290.7631,290.8911,290.7631,290.8911,851.0
2024-07-31 10:40:00,295.38,295.88,295.37,295.87,2200.0,290.8517,291.344,290.8419,291.3342,2200.0
2024-07-31 10:45:00,295.9,295.9,295.56,295.75,4228.0,291.3637,291.3637,291.0289,291.216,4228.0
2024-07-31 10:50:00,295.74,295.8,295.54,295.8,2778.0,291.2062,291.2653,291.0092,291.2653,2778.0
2024-07-31 10:55:00,295.91,296.61,295.66,296.61,8113.0,291.3736,292.0628,291.1274,292.0628,8113.0
2024-07-31 11:00:00,296.61,296.79,296.36,296.44,6994.0,292.0628,292.2401,291.8167,291.8954,6994.0
2024-07-31 11:05:00,296.73,297.16,296.34,297.02,11407.0,292.181,292.6044,291.797,292.4666,11407.0
2024-07-31 11:10:00,297.12,297.72,296.83,297.48,8907.0,292.565,293.1558,292.2795,292.9195,8907.0
2024-07-31 11:15:00,297.72,297.92,297.35,297.62,4618.0,293.1558,293.3528,292.7915,293.0574,4618.0
2024-07-31 11:20:00,297.72,298.2,297.54,298.05,6729.0,293.1558,293.6285,292.9786,293.4808,6729.0
2024-07-31 11:25:00,298.19,298.19,297.54,297.67,13227.0,293.6186,293.6186,292.9786,293.1066,13227.0
2024-07-31 11:30:00,297.73,297.88,297.35,297.36,6749.0,293.1657,293.3134,292.7915,292.8013,6749.0
2024-07-31 11:35:00,297.48,297.78,297.22,297.78,4007.0,292.9195,293.2149,292.6635,293.2149,4007.0
2024-07-31 11:40:00,297.64,297.91,297.49,297.91,6129.0,293.0771,293.3429,292.9294,293.3429,6129.0
2024-07-31 11:45:00,297.74,297.98,297.67,297.95,10298.0,293.1755,293.4118,293.1066,293.3823,10298.0
2024-07-31 11:50:00,298.08,298.16,297.89,298.16,4367.0,293.5103,293.5891,293.3232,293.5891,4367.0
2024-07-31 11:55:00,298.03,298.13,297.67,297.86,4578.0,293.4611,293.5595,293.1066,293.2937,4578.0
2024-07-31 12:00:00,297.91,298.1,297.72,297.72,2735.0,293.3429,293.53,293.1558,293.1558,2735.0
2024-07-31 12:05:00,297.71,297.81,297.35,297.55,4726.0,293.146,293.2444,292.7915,292.9884,4726.0
2024-07-31 12:10:00,297.53,297.56,297.31,297.32,6467.0,292.9687,292.9983,292.7521,292.762,6467.0
2024-07-31 12:15:00,297.41,297.66,297.4,297.66,6700.0,292.8506,293.0967,292.8407,293.0967,6700.0
2024-07-31 12:20:00,297.67,297.96,297.54,297.85,2423.0,293.1066,293.3921,292.9786,293.2838,2423.0
2024-07-31 12:25:00,297.7,297.97,297.7,297.89,3976.0,293.1361,293.402,293.1361,293.3232,3976.0
2024-07-31 12:30:00,298.0,298.28,297.96,298.18,4624.0,293.4315,293.7072,293.3921,293.6088,4624.0
2024-07-31 12:35:00,298.08,298.22,297.84,297.84,6722.0,293.5103,293.6482,293.274,293.274,6722.0
2024-07-31 12:40:00,297.88,298.04,297.61,297.83,2687.0,293.3134,293.4709,293.0475,293.2641,2687.0
2024-07-31 12:45:00,297.75,298.12,297.75,298.12,870.0,293.1854,293.5497,293.1854,293.5497,870.0
2024-07-31 12:50:00,298.19,298.21,297.84,297.84,4335.0,293.6186,293.6383,293.274,293.274,4335.0
2024-07-31 12:55:00,297.84,297.94,297.79,297.85,2201.0,293.274,293.3725,293.2248,293.2838,2201.0
2024-07-31 13:00:00,297.74,298.03,297.69,298.03,2329.0,293.1755,293.4611,293.1263,293.4611,2329.0
2024-07-31 13:05:00,297.92,298.2,297.92,298.04,4080.0,293.3528,293.6285,293.3528,293.4709,4080.0
2024-07-31 13:10:00,297.98,298.09,297.88,297.91,1641.0,293.4118,293.5202,293.3134,293.3429,1641.0
2024-07-31 13:15:00,297.97,297.97,297.6,297.72,1456.0,293.402,293.402,293.0377,293.1558,1456.0
2024-07-31 13:20:00,297.67,297.97,297.67,297.91,3760.0,293.1066,293.402,293.1066,293.3429,3760.0
2024-07-31 13:25:00,297.98,297.99,297.65,297.92,3313.0,293.4118,293.4217,293.0869,293.3528,3313.0
2024-07-31 13:30:00,297.83,297.83,297.49,297.73,9541.0,293.2641,293.2641,292.9294,293.1657,9541.0
2024-07-31 13:35:00,297.63,297.76,297.47,297.49,5207.0,293.0672,293.1952,292.9097,292.9294,5207.0
2024-07-31 13:40:00,297.54,297.71,297.5,297.71,3231.0,292.9786,293.146,292.9392,293.146,3231.0
2024-07-31 13:45:00,297.74,297.79,297.61,297.63,2161.0,293.1755,293.2248,293.0475,293.0672,2161.0
2024-07-31 13:50:00,297.56,298.13,297.55,298.13,1847.0,292.9983,293.5595,292.9884,293.5595,1847.0
2024-07-31 13:55:00,298.09,298.26,298.03,298.06,5213.0,293.5202,293.6875,293.4611,293.4906,5213.0
2024-07-31 14:00:00,298.21,298.22,297.6,298.22,5122.0,293.6383,293.6482,293.0377,293.6482,5122.0
2024-07-31 14:05:00,298.31,298.37,298.19,298.29,2566.0,293.7368,293.7959,293.6186,293.7171,2566.0
2024-07-31 14:10:00,298.29,298.49,298.19,298.49,3513.0,293.7171,293.914,293.6186,293.914,3513.0
2024-07-31 14:15:00,298.38,298.54,298.37,298.5,5119.0,293.8057,293.9633,293.7959,293.9239,5119.0
2024-07-31 14:20:00,298.42,298.61,298.24,298.32,9677.0,293.8451,294.0322,293.6679,293.7466,9677.0
2024-07-31 14:25:00,298.32,298.45,298.19,298.34,11883.0,293.7466,293.8746,293.6186,293.7663,11883.0
2024-07-31 14:30:00,298.34,298.38,297.88,297.88,29653.0,293.7663,293.8057,293.3134,293.3134,29653.0
2024-07-31 14:35:00,297.93,298.36,297.88,298.36,12677.0,293.3626,293.786,293.3134,293.786,12677.0
2024-07-31 14:40:00,298.32,298.94,298.32,298.8,4569.0,293.7466,294.3571,293.7466,294.2193,4569.0
2024-07-31 14:45:00,298.99,299.35,298.92,299.35,9011.0,294.4064,294.7608,294.3374,294.7608,9011.0
2024-07-31 14:50:00,299.24,299.74,299.21,299.48,9445.0,294.6525,295.1449,294.623,294.8888,9445.0
2024-07-31 14:55:00,299.35,299.73,299.34,299.72,4783.0,294.7608,295.135,294.751,295.1252,4783.0
2024-07-31 15:00:00,299.56,299.65,299.32,299.38,11169.0,294.9676,295.0562,294.7313,294.7904,11169.0
2024-07-31 15:05:00,299.26,299.58,299.25,299.58,8746.0,294.6722,294.9873,294.6624,294.9873,8746.0
2024-07-31 15:10:00,299.48,299.85,299.47,299.78,10742.0,294.8888,295.2532,294.879,295.1842,10742.0
2024-07-31 15:15:00,299.85,299.88,299.47,299.5,15091.0,295.2532,295.2827,294.879,294.9085,15091.0
2024-07-31 15:20:00,299.41,299.88,299.4,299.48,9649.0,294.8199,295.2827,294.8101,294.8888,9649.0
2024-07-31 15:25:00,299.53,299.56,299.19,299.29,3461.0,294.9381,294.9676,294.6033,294.7018,3461.0
2024-07-31 15:30:00,299.25,299.38,298.98,299.12,21876.0,294.6624,294.7904,294.3965,294.5344,21876.0
2024-07-31 15:35:00,299.11,299.47,298.65,299.0,17318.0,294.5245,294.879,294.0716,294.4162,17318.0
2024-07-31 15:40:00,298.99,299.24,298.91,299.11,35329.0,294.4064,294.6525,294.3276,294.5245,35329.0
2024-07-31 15:45:00,299.07,299.54,299.05,299.53,16125.0,294.4851,294.9479,294.4654,294.9381,16125.0
2024-07-31 15:50:00,299.47,299.96,298.59,298.99,43442.0,294.879,295.3615,294.0125,294.4064,43442.0
2024-07-31 15:55:00,299.03,299.34,298.66,298.85,102009.0,294.4457,294.751,294.0814,294.2685,102009.0
2024-08-01 09:30:00,300.0,300.0,299.39,299.41,73363.0,295.4009,295.4009,294.8002,294.8199,73363.0
2024-08-01 09:35:00,299.66,300.75,299.0,299.0,14360.0,295.0661,296.1394,294.4162,294.4162,14360.0
2024-08-01 09:40:00,298.94,299.25,298.17,298.32,5931.0,294.3571,294.6624,293.5989,293.7466,5931.0
2024-08-01 09:45:00,298.32,298.51,297.42,297.42,6197.0,293.7466,293.9337,292.8604,292.8604,6197.0
2024-08-01 09:50:00,297.12,297.22,296.65,297.2,3755.0,292.565,292.6635,292.1022,292.6438,3755.0
2024-08-01 09:55:00,297.22,297.25,296.13,296.35,3815.0,292.6635,292.693,291.5902,291.8068,3815.0
2024-08-01 10:00:00,296.11,296.13,295.55,295.96,9274.0,291.5705,291.5902,291.0191,291.4228,9274.0
2024-08-01 10:05:00,295.93,296.16,295.46,295.5,5531.0,291.3933,291.6197,290.9305,290.9699,5531.0
2024-08-01 10:10:00,295.77,295.79,294.96,294.96,4145.0,291.2357,291.2554,290.4381,290.4381,4145.0
2024-08-01 10:15:00,294.74,294.95,294.22,294.53,3638.0,290.2215,290.4283,289.7095,290.0147,3638.0
2024-08-01 10:20:00,294.39,294.6,294.1,294.6,6698.0,289.8769,290.0837,289.5913,290.0837,6698.0
2024-08-01 10:25:00,294.6,294.74,294.13,294.35,7216.0,290.0837,290.2215,289.6209,289.8375,7216.0
2024-08-01 10:30:00,294.18,294.37,293.74,294.12,6049.0,289.6701,289.8572,289.2368,289.611,6049.0
2024-08-01 10:35:00,293.83,294.0,293.57,293.84,6154.0,289.3255,289.4929,289.0694,289.3353,6154.0
2024-08-01 10:40:00,293.72,293.74,293.42,293.56,4287.0,289.2171,289.2368,288.9217,289.0596,4287.0
2024-08-01 10:45:00,293.56,293.56,293.2,293.24,6181.0,289.0596,289.0596,288.7051,288.7445,6181.0
2024-08-01 10:50:00,293.24,293.7,293.05,293.7,8086.0,288.7445,289.1975,288.5574,289.1975,8086.0
2024-08-01 10:55:00,293.6,293.94,293.59,293.94,11020.0,289.099,289.4338,289.0891,289.4338,11020.0
2024-08-01 11:00:00,293.82,294.13,293.65,293.74,9091.0,289.3156,289.6209,289.1482,289.2368,9091.0
2024-08-01 11:05:00,293.8,293.87,293.58,293.75,5902.0,289.2959,289.3648,289.0793,289.2467,5902.0
2024-08-01 11:10:00,293.66,293.74,293.22,293.29,11369.0,289.1581,289.2368,288.7248,288.7937,11369.0
2024-08-01 11:15:00,293.29,293.46,293.14,293.39,4426.0,288.7937,288.9611,288.646,288.8922,4426.0
2024-08-01 11:20:00,293.22,293.26,292.75,293.13,6404.0,288.7248,288.7642,288.262,288.6362,6404.0
2024-08-01 11:25:00,293.1,293.15,292.52,292.52,2556.0,288.6067,288.6559,288.0355,288.0355,2556.0
2024-08-01 11:30:00,292.65,292.83,292.52,292.52,5011.0,288.1636,288.3408,288.0355,288.0355,5011.0
2024-08-01 11:35:00,292.56,292.61,292.39,292.49,5678.0,288.0749,288.1242,287.9075,288.006,5678.0
2024-08-01 11:40:00,292.51,292.93,292.04,292.04,9720.0,288.0257,288.4393,287.5629,287.5629,9720.0
2024-08-01 11:45:00,292.2,292.39,291.97,292.06,5447.0,287.7205,287.9075,287.494,287.5826,5447.0
2024-08-01 11:50:00,292.13,292.33,291.9,292.11,3161.0,287.6515,287.8485,287.425,287.6318,3161.0
2024-08-01 11:55:00,292.11,292.28,292.03,292.17,5222.0,287.6318,287.7992,287.5531,287.6909,5222.0
2024-08-01 12:00:00,292.01,292.21,291.94,292.21,2407.0,287.5334,287.7303,287.4644,287.7303,2407.0
2024-08-01 12:05:00,292.22,292.37,292.06,292.32,3298.0,287.7401,287.8878,287.5826,287.8386,3298.0
2024-08-01 12:10:00,292.33,292.42,292.05,292.24,2902.0,287.8485,287.9371,287.5727,287.7598,2902.0
2024-08-01 12:15:00,292.27,292.74,292.26,292.66,4286.0,287.7894,288.2522,287.7795,288.1734,4286.0
2024-08-01 12:20:00,292.63,292.63,291.88,291.99,1900.0,288.1439,288.1439,287.4054,287.5137,1900.0
2024-08-01 12:25:00,291.88,292.53,291.87,292.28,4100.0,287.4054,288.0454,287.3955,287.7992,4100.0
2024-08-01 12:30:00,292.36,292.43,292.07,292.25,3150.0,287.878,287.9469,287.5924,287.7697,3150.0
2024-08-01 12:35:00,292.12,292.44,292.05,292.43,7648.0,287.6417,287.9568,287.5727,287.9469,7648.0
2024-08-01 12:40:00,292.33,292.46,292.31,292.39,1786.0,287.8485,287.9765,287.8288,287.9075,1786.0
2024-08-01 12:45:00,292.39,292.45,292.24,292.24,2598.0,287.9075,287.9666,287.7598,287.7598,2598.0
2024-08-01 12:50:00,292.19,292.59,292.1,292.44,3675.0,287.7106,288.1045,287.622,287.9568,3675.0
2024-08-01 12:55:00,292.48,292.77,292.47,292.52,1418.0,287.9962,288.2817,287.9863,288.0355,1418.0
2024-08-01 13:00:00,292.66,292.66,292.17,292.18,2472.0,288.1734,288.1734,287.6909,287.7008,2472.0
2024-08-01 13:05:00,292.15,292.25,291.96,292.05,4425.0,287.6712,287.7697,287.4841,287.5727,4425.0
2024-08-01 13:10:00,292.26,293.06,292.25,292.93,16111.0,287.7795,288.5673,287.7697,288.4393,16111.0
2024-08-01 13:15:00,292.74,292.77,292.57,292.6,3003.0,288.2522,288.2817,288.0848,288.1143,3003.0
2024-08-01 13:20:00,292.7,292.97,292.56,292.97,2912.0,288.2128,288.4786,288.0749,288.4786,2912.0
2024-08-01 13:25:00,293.02,293.46,293.01,293.35,1652.0,288.5279,288.9611,288.518,288.8528,1652.0
2024-08-01 13:30:00,293.32,293.41,293.17,293.19,2738.0,288.8233,288.9119,288.6756,288.6953,2738.0
2024-08-01 13:35:00,293.19,293.33,293.17,293.3,4975.0,288.6953,288.8331,288.6756,288.8036,4975.0
2024-08-01 13:40:00,293.35,293.35,293.05,293.07,2509.0,288.8528,288.8528,288.5574,288.5771,2509.0
2024-08-01 13:45:00,293.08,293.2,292.82,292.9,2459.0,288.587,288.7051,288.3309,288.4097,2459.0
2024-08-01 13:50:00,292.82,292.89,292.73,292.82,3282.0,288.3309,288.3999,288.2423,288.3309,3282.0
2024-08-01 13:55:00,292.82,292.88,292.63,292.73,3578.0,288.3309,288.39,288.1439,288.2423,3578.0
2024-08-01 14:00:00,292.71,292.72,292.16,292.4,4168.0,288.2226,288.2325,287.6811,287.9174,4168.0
2024-08-01 14:05:00,292.32,292.32,291.79,292.03,10022.0,287.8386,287.8386,287.3167,287.5531,10022.0
2024-08-01 14:10:00,292.0,292.07,291.59,291.75,3738.0,287.5235,287.5924,287.1198,287.2773,3738.0
2024-08-01 14:15:00,291.71,291.88,291.62,291.81,3776.0,287.238,287.4054,287.1493,287.3364,3776.0
2024-08-01 14:20:00,291.84,292.11,291.82,292.1,5786.0,287.366,287.6318,287.3463,287.622,5786.0
2024-08-01 14:25:00,292.07,292.07,291.8,291.85,2030.0,287.5924,287.5924,287.3266,287.3758,2030.0
2024-08-01 14:30:00,291.88,291.9,291.75,291.85,1600.0,287.4054,287.425,287.2773,287.3758,1600.0
2024-08-01 14:35:00,291.86,291.97,291.84,291.92,2009.0,287.3857,287.494,287.366,287.4447,2009.0
2024-08-01 14:40:00,291.97,292.05,291.75,291.82,2345.0,287.494,287.5727,287.2773,287.3463,2345.0
2024-08-01 14:45:00,291.85,291.97,291.65,291.73,1694.0,287.3758,287.494,287.1789,287.2577,1694.0
2024-08-01 14:50:00,291.73,292.23,291.53,292.17,6886.0,287.2577,287.75,287.0607,287.6909,6886.0
2024-08-01 14:55:00,292.05,292.26,292.05,292.18,3253.0,287.5727,287.7795,287.5727,287.7008,3253.0
2024-08-01 15:00:00,292.17,292.27,292.06,292.14,2499.0,287.6909,287.7894,287.5826,287.6614,2499.0
2024-08-01 15:05:00,292.14,292.27,292.0,292.15,3746.0,287.6614,287.7894,287.5235,287.6712,3746.0
2024-08-01 15:10:00,292.05,292.29,292.05,292.17,4506.0,287.5727,287.8091,287.5727,287.6909,4506.0
2024-08-01 15:15:00,292.09,292.26,292.09,292.24,1985.0,287.6121,287.7795,287.6121,287.7598,1985.0
2024-08-01 15:20:00,292.27,292.34,292.14,292.2,5292.0,287.7894,287.8583,287.6614,287.7205,5292.0
2024-08-01 15:25:00,292.27,292.48,292.13,292.42,4978.0,287.7894,287.9962,287.6515,287.9371,4978.0
2024-08-01 15:30:00,292.51,292.54,292.26,292.26,8830.0,288.0257,288.0552,287.7795,287.7795,8830.0
2024-08-01 15:35:00,292.2,292.7,292.19,292.7,8785.0,287.7205,288.2128,287.7106,288.2128,8785.0
2024-08-01 15:40:00,292.69,292.81,292.52,292.53,9273.0,288.2029,288.3211,288.0355,288.0454,9273.0
2024-08-01 15:45:00,292.58,293.05,292.52,292.9,12425.0,288.0946,288.5574,288.0355,288.4097,12425.0
2024-08-01 15:50:00,292.85,293.38,292.47,292.62,29411.0,288.3605,288.8824,287.9863,288.134,29411.0
2024-08-01 15:55:00,292.61,293.47,292.55,293.43,88038.0,288.1242,288.971,288.0651,288.9316,88038.0
2024-08-02 09:30:00,292.69,295.09,291.93,295.09,35649.0,288.2029,290.5661,287.4546,290.5661,35649.0
2024-08-02 09:35:00,295.0,295.96,294.35,295.5,6315.0,290.4775,291.4228,289.8375,290.9699,6315.0
2024-08-02 09:40:00,295.32,295.55,294.67,295.51,4779.0,290.7926,291.0191,290.1526,290.9797,4779.0
2024-08-02 09:45:00,295.89,296.24,295.42,296.24,5954.0,291.3539,291.6985,290.8911,291.6985,5954.0
2024-08-02 09:50:00,295.97,296.89,295.91,295.98,8631.0,291.4327,292.3386,291.3736,291.4425,8631.0
2024-08-02 09:55:00,295.75,296.21,295.65,296.13,8854.0,291.216,291.669,291.1176,291.5902,8854.0
2024-08-02 10:00:00,295.92,296.1,294.35,294.79,12716.0,291.3834,291.5607,289.8375,290.2707,12716.0
2024-08-02 10:05:00,294.55,294.55,292.73,292.73,10765.0,290.0344,290.0344,288.2423,288.2423,10765.0
2024-08-02 10:10:00,292.73,293.75,292.36,292.89,9022.0,288.2423,289.2467,287.878,288.3999,9022.0
2024-08-02 10:15:00,292.9,293.37,292.48,292.69,5382.0,288.4097,288.8725,287.9962,288.2029,5382.0
2024-08-02 10:20:00,292.37,292.37,291.48,291.62,8611.0,287.8878,287.8878,287.0115,287.1493,8611.0
2024-08-02 10:25:00,291.39,292.21,291.35,291.98,4821.0,286.9229,287.7303,286.8835,287.5038,4821.0
2024-08-02 10:30:00,291.98,292.68,291.85,292.24,6871.0,287.5038,288.1931,287.3758,287.7598,6871.0
2024-08-02 10:35:00,292.46,292.82,292.29,292.82,2840.0,287.9765,288.3309,287.8091,288.3309,2840.0
2024-08-02 10:40:00,292.57,292.88,291.7,292.0,8423.0,288.0848,288.39,287.2281,287.5235,8423.0
2024-08-02 10:45:00,291.83,292.07,291.19,291.33,6137.0,287.3561,287.5924,286.7259,286.8638,6137.0
2024-08-02 10:50:00,291.33,291.6,291.1,291.39,2547.0,286.8638,287.1296,286.6373,286.9229,2547.0
2024-08-02 10:55:00,291.22,291.39,290.92,291.19,5305.0,286.7555,286.9229,286.4601,286.7259,5305.0
2024-08-02 11:00:00,291.17,291.32,290.18,290.18,5217.0,286.7062,286.8539,285.7314,285.7314,5217.0
2024-08-02 11:05:00,290.25,290.52,290.08,290.18,7055.0,285.8003,286.0662,285.633,285.7314,7055.0
2024-08-02 11:10:00,290.08,290.35,289.99,290.14,5841.0,285.633,285.8988,285.5443,285.692,5841.0
2024-08-02 11:15:00,290.25,290.44,289.99,290.11,3817.0,285.8003,285.9874,285.5443,285.6625,3817.0
2024-08-02 11:20:00,290.03,290.23,289.61,289.62,11006.0,285.5837,285.7807,285.1702,285.18,11006.0
2024-08-02 11:25:00,289.71,290.25,289.51,290.15,3714.0,285.2686,285.8003,285.0717,285.7019,3714.0
2024-08-02 11:30:00,290.25,290.3,289.69,289.9,3585.0,285.8003,285.8496,285.2489,285.4557,3585.0
2024-08-02 11:35:00,290.12,290.55,290.12,290.2,2372.0,285.6723,286.0957,285.6723,285.7511,2372.0
2024-08-02 11:40:00,290.1,290.47,289.99,290.47,4715.0,285.6526,286.017,285.5443,286.017,4715.0
2024-08-02 11:45:00,290.39,291.18,290.38,291.14,7464.0,285.9382,286.7161,285.9284,286.6767,7464.0
2024-08-02 11:50:00,291.23,291.56,291.02,291.37,4319.0,286.7653,287.0903,286.5585,286.9032,4319.0
2024-08-02 11:55:00,291.47,291.69,291.11,291.12,3489.0,287.0016,287.2183,286.6472,286.657,3489.0
2024-08-02 12:00:00,291.21,291.46,291.07,291.46,2584.0,286.7456,286.9918,286.6078,286.9918,2584.0
2024-08-02 12:05:00,291.38,291.8,291.28,291.8,5426.0,286.913,287.3266,286.8146,287.3266,5426.0
2024-08-02 12:10:00,291.59,291.59,291.17,291.26,2674.0,287.1198,287.1198,286.7062,286.7949,2674.0
2024-08-02 12:15:00,291.43,291.69,291.43,291.6,2023.0,286.9623,287.2183,286.9623,287.1296,2023.0
2024-08-02 12:20:00,291.5,291.73,291.26,291.26,2264.0,287.0312,287.2577,286.7949,286.7949,2264.0
2024-08-02 12:25:00,291.34,291.6,291.23,291.51,1100.0,286.8736,287.1296,286.7653,287.041,1100.0
2024-08-02 12:30:00,291.38,291.51,291.16,291.5,1583.0,286.913,287.041,286.6964,287.0312,1583.0
2024-08-02 12:35:00,291.63,291.7,291.32,291.57,2003.0,287.1592,287.2281,286.8539,287.1001,2003.0
2024-08-02 12:40:00,291.63,291.7,291.39,291.47,3675.0,287.1592,287.2281,286.9229,287.0016,3675.0
2024-08-02 12:45:00,291.47,291.48,291.21,291.47,3399.0,287.0016,287.0115,286.7456,287.0016,3399.0
2024-08-02 12:50:00,291.51,291.51,290.77,290.8,3624.0,287.041,287.041,286.3124,286.3419,3624.0
2024-08-02 12:55:00,290.94,290.94,290.71,290.73,1548.0,286.4798,286.4798,286.2533,286.273,1548.0
2024-08-02 13:00:00,290.61,290.81,290.52,290.66,4961.0,286.1548,286.3518,286.0662,286.2041,4961.0
2024-08-02 13:05:00,290.48,290.96,290.41,290.96,2936.0,286.0268,286.4995,285.9579,286.4995,2936.0
2024-08-02 13:10:00,290.86,291.22,290.82,291.22,1430.0,286.401,286.7555,286.3616,286.7555,1430.0
2024-08-02 13:15:00,291.22,291.37,291.01,291.21,1700.0,286.7555,286.9032,286.5487,286.7456,1700.0
2024-08-02 13:20:00,291.06,291.35,290.95,291.13,3197.0,286.5979,286.8835,286.4896,286.6669,3197.0
2024-08-02 13:25:00,291.14,291.34,291.08,291.15,1388.0,286.6767,286.8736,286.6176,286.6865,1388.0
2024-08-02 13:30:00,291.15,291.32,290.97,291.32,4209.0,286.6865,286.8539,286.5093,286.8539,4209.0
2024-08-02 13:35:00,291.21,291.32,290.96,290.96,2100.0,286.7456,286.8539,286.4995,286.4995,2100.0
2024-08-02 13:40:00,291.01,291.07,290.8,290.81,3254.0,286.5487,286.6078,286.3419,286.3518,3254.0
2024-08-02 13:45:00,290.88,291.07,290.88,290.97,6216.0,286.4207,286.6078,286.4207,286.5093,6216.0
2024-08-02 13:50:00,291.1,291.12,290.76,290.81,3806.0,286.6373,286.657,286.3025,286.3518,3806.0
2024-08-02 13:55:00,290.66,290.78,290.55,290.78,1411.0,286.2041,286.3222,286.0957,286.3222,1411.0
2024-08-02 14:00:00,290.54,290.54,290.29,290.35,3522.0,286.0859,286.0859,285.8397,285.8988,3522.0
2024-08-02 14:05:00,290.29,290.44,290.28,290.37,2048.0,285.8397,285.9874,285.8299,285.9185,2048.0
2024-08-02 14:10:00,290.4,290.66,290.33,290.66,4075.0,285.948,286.2041,285.8791,286.2041,4075.0
2024-08-02 14:15:00,290.68,291.0,290.55,291.0,1600.0,286.2238,286.5388,286.0957,286.5388,1600.0
2024-08-02 14:20:00,290.86,291.18,290.86,291.08,2197.0,286.401,286.7161,286.401,286.6176,2197.0
2024-08-02 14:25:00,291.07,291.35,291.07,291.35,2435.0,286.6078,286.8835,286.6078,286.8835,2435.0
2024-08-02 14:30:00,291.04,291.7,291.03,291.37,4136.0,286.5782,287.2281,286.5684,286.9032,4136.0
2024-08-02 14:35:00,291.26,291.39,291.0,291.22,3329.0,286.7949,286.9229,286.5388,286.7555,3329.0
2024-08-02 14:40:00,291.22,291.45,291.05,291.41,1841.0,286.7555,286.9819,286.5881,286.9426,1841.0
2024-08-02 14:45:00,291.36,291.58,291.17,291.42,1760.0,286.8933,287.11,286.7062,286.9524,1760.0
2024-08-02 14:50:00,291.46,291.75,291.38,291.74,5102.0,286.9918,287.2773,286.913,287.2675,5102.0
2024-08-02 14:55:00,291.74,291.84,291.41,291.41,13205.0,287.2675,287.366,286.9426,286.9426,13205.0
2024-08-02 15:00:00,291.61,291.62,291.21,291.37,5884.0,287.1395,287.1493,286.7456,286.9032,5884.0
2024-08-02 15:05:00,291.37,291.63,291.27,291.53,2079.0,286.9032,287.1592,286.8047,287.0607,2079.0
2024-08-02 15:10:00,291.5,291.51,291.26,291.39,2200.0,287.0312,287.041,286.7949,286.9229,2200.0
2024-08-02 15:15:00,291.39,291.47,291.26,291.47,3349.0,286.9229,287.0016,286.7949,287.0016,3349.0
2024-08-02 15:20:00,291.48,291.64,291.34,291.52,4370.0,287.0115,287.169,286.8736,287.0509,4370.0
2024-08-02 15:25:00,291.56,292.14,291.56,291.88,4094.0,287.0903,287.6614,287.0903,287.4054,4094.0
2024-08-02 15:30:00,292.0,292.25,291.56,291.58,6892.0,287.5235,287.7697,287.0903,287.11,6892.0
2024-08-02 15:35:00,291.47,291.76,291.47,291.49,3722.0,287.0016,287.2872,287.0016,287.0213,3722.0
2024-08-02 15:40:00,291.48,291.74,291.33,291.65,3820.0,287.0115,287.2675,286.8638,287.1789,3820.0
2024-08-02 15:45:00,291.66,291.92,291.6,291.72,10282.0,287.1887,287.4447,287.1296,287.2478,10282.0
2024-08-02 15:50:00,291.84,291.94,291.4,291.85,17666.0,287.366,287.4644,286.9327,287.3758,17666.0
2024-08-02 15:55:00,291.96,292.47,291.79,292.39,63847.0,287.4841,287.9863,287.3167,287.9075,63847.0
2024-08-05 09:30:00,288.92,290.93,285.05,287.49,34969.0,284.4907,286.4699,280.6801,283.0827,34969.0
2024-08-05 09:35:00,287.26,287.63,285.35,286.05,7625.0,282.8562,283.2205,280.9755,281.6647,7625.0
2024-08-05 09:40:00,286.81,288.94,285.63,286.05,7601.0,282.4131,284.5104,281.2512,281.6647,7601.0
2024-08-05 09:45:00,285.94,286.64,284.32,284.7,10094.0,281.5564,282.2457,279.9613,280.3354,10094.0
2024-08-05 09:50:00,285.06,286.28,285.06,285.4,4763.0,280.6899,281.8912,280.6899,281.0247,4763.0
2024-08-05 09:55:00,283.92,284.66,283.06,283.5,4399.0,279.5674,280.296,278.7206,279.1538,4399.0
2024-08-05 10:00:00,283.86,286.61,283.86,285.98,8894.0,279.5083,282.2161,279.5083,281.5958,8894.0
2024-08-05 10:05:00,285.3,285.35,284.64,284.64,6032.0,280.9262,280.9755,280.2763,280.2763,6032.0
2024-08-05 10:10:00,284.14,285.43,283.89,285.41,4428.0,279.784,281.0542,279.5378,281.0345,4428.0
2024-08-05 10:15:00,284.85,284.85,283.51,283.51,17896.0,280.4831,280.4831,279.1637,279.1637,17896.0
2024-08-05 10:20:00,283.83,283.98,282.96,282.96,2576.0,279.4788,279.6265,278.6221,278.6221,2576.0
2024-08-05 10:25:00,283.21,284.06,283.2,283.6,4788.0,278.8683,279.7052,278.8584,279.2523,4788.0
2024-08-05 10:30:00,283.21,284.03,283.05,284.0,6095.0,278.8683,279.6757,278.7107,279.6462,6095.0
2024-08-05 10:35:00,284.38,284.38,282.76,282.88,3556.0,280.0203,280.0203,278.4252,278.5433,3556.0
2024-08-05 10:40:00,282.5,283.45,282.42,282.87,7198.0,278.1692,279.1046,278.0904,278.5335,7198.0
2024-08-05 10:45:00,283.13,283.41,282.55,282.55,9562.0,278.7895,279.0652,278.2184,278.2184,9562.0
2024-08-05 10:50:00,282.55,283.81,282.32,283.8,5579.0,278.2184,279.4591,277.9919,279.4492,5579.0
2024-08-05 10:55:00,283.6,283.7,283.06,283.25,3418.0,279.2523,279.3508,278.7206,278.9077,3418.0
2024-08-05 11:00:00,283.16,283.59,283.0,283.07,1797.0,278.819,279.2424,278.6615,278.7304,1797.0
2024-08-05 11:05:00,283.14,284.16,282.79,283.98,6210.0,278.7993,279.8037,278.4547,279.6265,6210.0
2024-08-05 11:10:00,283.66,284.18,283.66,283.92,9631.0,279.3114,279.8234,279.3114,279.5674,9631.0
2024-08-05 11:15:00,283.77,284.65,283.77,284.52,13279.0,279.4197,280.2862,279.4197,280.1582,13279.0
2024-08-05 11:20:00,284.28,284.73,284.21,284.47,5746.0,279.9219,280.365,279.8529,280.109,5746.0
2024-08-05 11:25:00,284.49,285.38,284.47,285.16,12881.0,280.1286,281.005,280.109,280.7884,12881.0
2024-08-05 11:30:00,284.97,285.27,284.82,285.01,3426.0,280.6013,280.8967,280.4536,280.6407,3426.0
2024-08-05 11:35:00,285.31,285.41,285.04,285.11,2787.0,280.9361,281.0345,280.6702,280.7391,2787.0
2024-08-05 11:40:00,284.84,285.11,284.72,285.11,2816.0,280.4733,280.7391,280.3551,280.7391,2816.0
2024-08-05 11:45:00,285.18,285.67,284.99,285.27,1853.0,280.8081,281.2906,280.621,280.8967,1853.0
2024-08-05 11:50:00,285.21,285.67,285.21,285.58,1400.0,280.8376,281.2906,280.8376,281.2019,1400.0
2024-08-05 11:55:00,285.71,286.35,285.53,286.14,4747.0,281.3299,281.9601,281.1527,281.7534,4747.0
2024-08-05 12:00:00,285.95,286.23,285.88,286.04,5053.0,281.5663,281.842,281.4973,281.6549,5053.0
2024-08-05 12:05:00,286.04,287.19,286.03,287.09,7656.0,281.6549,282.7873,281.645,282.6888,7656.0
2024-08-05 12:10:00,287.09,287.37,287.09,287.13,7461.0,282.6888,282.9645,282.6888,282.7282,7461.0
2024-08-05 12:15:00,287.37,287.48,287.01,287.35,3969.0,282.9645,283.0728,282.61,282.9448,3969.0
2024-08-05 12:20:00,287.34,287.53,287.31,287.41,1708.0,282.935,283.122,282.9054,283.0039,1708.0
2024-08-05 12:25:00,287.35,287.35,286.92,286.92,2353.0,282.9448,282.9448,282.5214,282.5214,2353.0
2024-08-05 12:30:00,286.84,287.2,286.51,286.51,4557.0,282.4426,282.7971,282.1177,282.1177,4557.0
2024-08-05 12:35:00,286.51,286.51,286.14,286.47,1845.0,282.1177,282.1177,281.7534,282.0783,1845.0
2024-08-05 12:40:00,286.47,286.48,285.76,285.76,2363.0,282.0783,282.0881,281.3792,281.3792,2363.0
2024-08-05 12:45:00,285.81,285.82,285.55,285.72,2405.0,281.4284,281.4383,281.1724,281.3398,2405.0
2024-08-05 12:50:00,285.55,285.58,285.25,285.35,5848.0,281.1724,281.2019,280.877,280.9755,5848.0
2024-08-05 12:55:00,285.19,285.81,285.19,285.81,5639.0,280.8179,281.4284,280.8179,281.4284,5639.0
2024-08-05 13:00:00,285.41,285.61,285.05,285.08,1625.0,281.0345,281.2315,280.6801,280.7096,1625.0
2024-08-05 13:05:00,285.03,285.04,284.56,284.67,3411.0,280.6604,280.6702,280.1976,280.3059,3411.0
2024-08-05 13:10:00,284.89,285.16,284.79,284.89,1192.0,280.5225,280.7884,280.424,280.5225,1192.0
2024-08-05 13:15:00,284.95,285.16,284.86,284.99,2215.0,280.5816,280.7884,280.493,280.621,2215.0
2024-08-05 13:20:00,285.16,285.4,285.01,285.4,1748.0,280.7884,281.0247,280.6407,281.0247,1748.0
2024-08-05 13:25:00,285.4,285.66,285.19,285.4,1314.0,281.0247,281.2807,280.8179,281.0247,1314.0
2024-08-05 13:30:00,284.99,285.34,284.85,285.33,1700.0,280.621,280.9656,280.4831,280.9558,1700.0
2024-08-05 13:35:00,285.31,285.31,285.04,285.04,775.0,280.9361,280.9361,280.6702,280.6702,775.0
2024-08-05 13:40:00,284.96,285.28,284.82,284.98,1995.0,280.5914,280.9065,280.4536,280.6111,1995.0
2024-08-05 13:45:00,284.82,285.0,284.7,284.82,4956.0,280.4536,280.6308,280.3354,280.4536,4956.0
2024-08-05 13:50:00,284.73,285.14,284.5,284.96,3166.0,280.365,280.7687,280.1385,280.5914,3166.0
2024-08-05 13:55:00,285.16,285.16,284.36,284.99,5421.0,280.7884,280.7884,280.0006,280.621,5421.0
2024-08-05 14:00:00,284.86,284.86,284.34,284.34,900.0,280.493,280.493,279.9809,279.9809,900.0
2024-08-05 14:05:00,284.38,284.92,284.38,284.92,2869.0,280.0203,280.5521,280.0203,280.5521,2869.0
2024-08-05 14:10:00,284.84,285.17,284.73,284.77,2817.0,280.4733,280.7982,280.365,280.4044,2817.0
2024-08-05 14:15:00,284.77,285.14,284.62,285.14,4312.0,280.4044,280.7687,280.2567,280.7687,4312.0
2024-08-05 14:20:00,285.05,285.23,285.04,285.15,1641.0,280.6801,280.8573,280.6702,280.7785,1641.0
2024-08-05 14:25:00,285.25,285.38,285.19,285.38,2647.0,280.877,281.005,280.8179,281.005,2647.0
2024-08-05 14:30:00,285.37,285.47,284.88,284.88,6791.0,280.9952,281.0936,280.5127,280.5127,6791.0
2024-08-05 14:35:00,284.87,285.0,284.82,284.91,1031.0,280.5028,280.6308,280.4536,280.5422,1031.0
2024-08-05 14:40:00,284.79,284.98,284.57,284.58,5403.0,280.424,280.6111,280.2074,280.2173,5403.0
2024-08-05 14:45:00,284.67,284.96,284.41,284.96,3256.0,280.3059,280.5914,280.0499,280.5914,3256.0
2024-08-05 14:50:00,284.53,284.98,284.53,284.63,3720.0,280.168,280.6111,280.168,280.2665,3720.0
2024-08-05 14:55:00,284.56,284.76,284.43,284.63,2853.0,280.1976,280.3945,280.0696,280.2665,2853.0
2024-08-05 15:00:00,284.56,285.0,284.56,284.64,3629.0,280.1976,280.6308,280.1976,280.2763,3629.0
2024-08-05 15:05:00,284.56,284.65,284.39,284.64,2885.0,280.1976,280.2862,280.0302,280.2763,2885.0
2024-08-05 15:10:00,284.6,284.6,284.36,284.38,1973.0,280.237,280.237,280.0006,280.0203,1973.0
2024-08-05 15:15:00,284.38,285.06,284.35,285.06,10088.0,280.0203,280.6899,279.9908,280.6899,10088.0
2024-08-05 15:20:00,285.11,285.19,284.99,285.11,4443.0,280.7391,280.8179,280.621,280.7391,4443.0
2024-08-05 15:25:00,285.09,285.13,284.92,284.96,10223.0,280.7194,280.7588,280.5521,280.5914,10223.0
2024-08-05 15:30:00,284.9,285.16,284.67,284.73,23302.0,280.5324,280.7884,280.3059,280.365,23302.0
2024-08-05 15:35:00,284.74,285.27,284.74,285.13,4703.0,280.3748,280.8967,280.3748,280.7588,4703.0
2024-08-05 15:40:00,285.16,285.31,285.02,285.28,6807.0,280.7884,280.9361,280.6505,280.9065,6807.0
2024-08-05 15:45:00,285.28,285.31,284.91,284.98,13390.0,280.9065,280.9361,280.5422,280.6111,13390.0
2024-08-05 15:50:00,284.98,285.72,284.76,285.49,18496.0,280.6111,281.3398,280.3945,281.1133,18496.0
2024-08-05 15:55:00,285.53,286.14,285.53,285.91,44267.0,281.1527,281.7534,281.1527,281.5269,44267.0
2024-08-06 09:30:00,286.45,288.03,286.44,288.03,15019.0,282.0586,283.6144,282.0488,283.6144,15019.0
2024-08-06 09:35:00,287.51,288.38,287.16,288.38,1550.0,283.1023,283.959,282.7577,283.959,1550.0
2024-08-06 09:40:00,288.33,289.05,288.33,288.68,631.0,283.9098,284.6187,283.9098,284.2544,631.0
2024-08-06 09:45:00,288.74,288.86,288.2,288.2,1719.0,284.3135,284.4317,283.7818,283.7818,1719.0
2024-08-06 09:50:00,288.78,290.0,288.65,290.0,2302.0,284.3529,285.5542,284.2249,285.5542,2302.0
2024-08-06 09:55:00,289.92,290.26,289.49,289.7,1501.0,285.4754,285.8102,285.052,285.2588,1501.0
2024-08-06 10:00:00,289.49,290.2,289.49,289.84,3328.0,285.052,285.7511,285.052,285.3966,3328.0
2024-08-06 10:05:00,289.96,289.98,289.46,289.75,8122.0,285.5148,285.5345,285.0225,285.308,8122.0
2024-08-06 10:10:00,289.8,289.8,289.35,289.52,1323.0,285.3572,285.3572,284.9141,285.0815,1323.0
2024-08-06 10:15:00,289.6,289.84,289.4,289.5,3909.0,285.1603,285.3966,284.9634,285.0618,3909.0
2024-08-06 10:20:00,289.66,289.75,289.3,289.61,6680.0,285.2194,285.308,284.8649,285.1702,6680.0
2024-08-06 10:25:00,289.61,290.09,289.37,289.37,7158.0,285.1702,285.6428,284.9338,284.9338,7158.0
2024-08-06 10:30:00,289.42,289.62,289.33,289.33,2512.0,284.9831,285.18,284.8944,284.8944,2512.0
2024-08-06 10:35:00,289.56,290.44,289.56,290.06,6571.0,285.1209,285.9874,285.1209,285.6133,6571.0
2024-08-06 10:40:00,289.99,290.35,289.99,290.22,3879.0,285.5443,285.8988,285.5443,285.7708,3879.0
2024-08-06 10:45:00,290.01,290.42,290.0,290.31,2166.0,285.564,285.9677,285.5542,285.8594,2166.0
2024-08-06 10:50:00,290.38,290.38,289.71,289.76,1710.0,285.9284,285.9284,285.2686,285.3179,1710.0
2024-08-06 10:55:00,289.8,290.04,289.37,289.56,2647.0,285.3572,285.5936,284.9338,285.1209,2647.0
2024-08-06 11:00:00,289.66,289.9,289.44,289.66,4606.0,285.2194,285.4557,285.0028,285.2194,4606.0
2024-08-06 11:05:00,289.65,289.91,289.37,289.56,1168.0,285.2095,285.4656,284.9338,285.1209,1168.0
2024-08-06 11:10:00,289.56,289.56,288.8,289.0,5428.0,285.1209,285.1209,284.3726,284.5695,5428.0
2024-08-06 11:15:00,289.0,289.0,288.83,288.83,300.0,284.5695,284.5695,284.4021,284.4021,300.0
2024-08-06 11:20:00,288.83,288.83,288.25,288.25,507.0,284.4021,284.4021,283.831,283.831,507.0
2024-08-06 11:25:00,288.31,288.85,288.31,288.33,2157.0,283.8901,284.4218,283.8901,283.9098,2157.0
2024-08-06 11:30:00,288.58,288.71,288.13,288.13,3362.0,284.1559,284.284,283.7128,283.7128,3362.0
2024-08-06 11:35:00,288.1,288.86,288.1,288.86,2257.0,283.6833,284.4317,283.6833,284.4317,2257.0
2024-08-06 11:40:00,288.75,288.93,288.58,288.72,986.0,284.3233,284.5006,284.1559,284.2938,986.0
2024-08-06 11:45:00,288.66,289.11,288.6,289.11,1445.0,284.2347,284.6778,284.1756,284.6778,1445.0
2024-08-06 11:50:00,289.09,289.35,289.09,289.23,1127.0,284.6581,284.9141,284.6581,284.796,1127.0
2024-08-06 11:55:00,289.19,289.25,289.0,289.0,1700.0,284.7566,284.8157,284.5695,284.5695,1700.0
2024-08-06 12:00:00,289.19,289.19,289.02,289.02,441.0,284.7566,284.7566,284.5892,284.5892,441.0
2024-08-06 12:05:00,289.19,289.46,289.1,289.44,1101.0,284.7566,285.0225,284.668,285.0028,1101.0
2024-08-06 12:10:00,289.49,289.58,289.28,289.58,3552.0,285.052,285.1406,284.8452,285.1406,3552.0
2024-08-06 12:15:00,289.55,289.68,289.4,289.4,1750.0,285.1111,285.2391,284.9634,284.9634,1750.0
2024-08-06 12:20:00,289.6,289.68,289.23,289.67,1503.0,285.1603,285.2391,284.796,285.2292,1503.0
2024-08-06 12:25:00,289.31,289.48,289.21,289.48,2090.0,284.8748,285.0421,284.7763,285.0421,2090.0
2024-08-06 12:30:00,289.41,289.75,289.4,289.5,838.0,284.9732,285.308,284.9634,285.0618,838.0
2024-08-06 12:35:00,289.46,289.5,289.23,289.23,2077.0,285.0225,285.0618,284.796,284.796,2077.0
2024-08-06 12:40:00,289.19,289.23,288.85,288.96,1262.0,284.7566,284.796,284.4218,284.5301,1262.0
2024-08-06 12:45:00,289.12,289.25,289.04,289.04,709.0,284.6877,284.8157,284.6089,284.6089,709.0
2024-08-06 12:50:00,289.1,289.22,289.08,289.16,450.0,284.668,284.7861,284.6483,284.7271,450.0
2024-08-06 12:55:00,289.44,289.47,289.3,289.3,1572.0,285.0028,285.0323,284.8649,284.8649,1572.0
2024-08-06 13:00:00,289.41,289.52,289.25,289.38,2442.0,284.9732,285.0815,284.8157,284.9437,2442.0
2024-08-06 13:05:00,289.43,289.57,289.31,289.51,1125.0,284.9929,285.1308,284.8748,285.0717,1125.0
2024-08-06 13:10:00,289.55,289.55,289.55,289.55,790.0,285.1111,285.1111,285.1111,285.1111,790.0
2024-08-06 13:15:00,289.7,289.7,289.39,289.45,1288.0,285.2588,285.2588,284.9535,285.0126,1288.0
2024-08-06 13:20:00,289.38,289.59,289.12,289.19,2173.0,284.9437,285.1505,284.6877,284.7566,2173.0
2024-08-06 13:25:00,289.29,289.29,289.29,289.29,100.0,284.8551,284.8551,284.8551,284.8551,100.0
2024-08-06 13:30:00,289.6,289.61,289.36,289.36,650.0,285.1603,285.1702,284.924,284.924,650.0
2024-08-06 13:35:00,289.62,289.63,289.52,289.55,600.0,285.18,285.1898,285.0815,285.1111,600.0
2024-08-06 13:40:00,289.79,289.79,289.58,289.59,354.0,285.3474,285.3474,285.1406,285.1505,354.0
2024-08-06 13:45:00,289.49,289.62,289.4,289.46,1464.0,285.052,285.18,284.9634,285.0225,1464.0
2024-08-06 13:50:00,289.63,289.63,289.27,289.27,6172.0,285.1898,285.1898,284.8354,284.8354,6172.0
2024-08-06 13:55:00,289.29,289.32,289.12,289.12,1322.0,284.8551,284.8846,284.6877,284.6877,1322.0
2024-08-06 14:00:00,288.97,289.12,288.52,288.52,4257.0,284.54,284.6877,284.0969,284.0969,4257.0
2024-08-06 14:05:00,288.58,288.71,288.52,288.71,9451.0,284.1559,284.284,284.0969,284.284,9451.0
2024-08-06 14:10:00,288.73,288.75,288.61,288.68,2861.0,284.3036,284.3233,284.1855,284.2544,2861.0
2024-08-06 14:15:00,288.66,288.66,288.23,288.49,7930.0,284.2347,284.2347,283.8113,284.0673,7930.0
2024-08-06 14:20:00,288.47,288.75,288.27,288.75,1948.0,284.0476,284.3233,283.8507,284.3233,1948.0
2024-08-06 14:25:00,289.04,289.39,289.04,289.39,3637.0,284.6089,284.9535,284.6089,284.9535,3637.0
2024-08-06 14:30:00,289.45,289.74,289.34,289.63,2019.0,285.0126,285.2982,284.9043,285.1898,2019.0
2024-08-06 14:35:00,289.81,289.81,289.42,289.45,3528.0,285.3671,285.3671,284.9831,285.0126,3528.0
2024-08-06 14:40:00,289.41,289.46,289.3,289.44,1436.0,284.9732,285.0225,284.8649,285.0028,1436.0
2024-08-06 14:45:00,289.53,289.72,289.31,289.72,7576.0,285.0914,285.2785,284.8748,285.2785,7576.0
2024-08-06 14:50:00,289.69,289.88,289.68,289.74,1744.0,285.2489,285.436,285.2391,285.2982,1744.0
2024-08-06 14:55:00,289.74,289.88,288.98,288.98,3618.0,285.2982,285.436,284.5498,284.5498,3618.0
2024-08-06 15:00:00,288.87,288.92,288.41,288.56,3598.0,284.4415,284.4907,283.9886,284.1363,3598.0
2024-08-06 15:05:00,288.56,288.8,288.3,288.59,7940.0,284.1363,284.3726,283.8802,284.1658,7940.0
2024-08-06 15:10:00,288.67,288.72,288.56,288.62,2986.0,284.2446,284.2938,284.1363,284.1953,2986.0
2024-08-06 15:15:00,288.51,288.77,288.06,288.06,3919.0,284.087,284.343,283.6439,283.6439,3919.0
2024-08-06 15:20:00,288.06,288.51,287.78,288.5,6011.0,283.6439,284.087,283.3682,284.0772,6011.0
2024-08-06 15:25:00,288.64,288.64,288.16,288.28,5264.0,284.215,284.215,283.7424,283.8605,5264.0
2024-08-06 15:30:00,288.2,288.28,287.97,288.28,4793.0,283.7818,283.8605,283.5553,283.8605,4793.0
2024-08-06 15:35:00,288.28,288.28,287.92,287.97,7173.0,283.8605,283.8605,283.5061,283.5553,7173.0
2024-08-06 15:40:00,287.97,287.97,287.31,287.31,11815.0,283.5553,283.5553,282.9054,282.9054,11815.0
2024-08-06 15:45:00,287.17,287.39,286.46,286.46,13478.0,282.7676,282.9842,282.0684,282.0684,13478.0
2024-08-06 15:50:00,286.46,287.1,285.83,285.84,22956.0,282.0684,282.6986,281.4481,281.458,22956.0
2024-08-06 15:55:00,285.84,286.13,285.2,285.36,59636.0,281.458,281.7435,280.8278,280.9853,59636.0
2024-08-07 09:30:00,287.21,287.39,286.35,287.1,20308.0,282.8069,282.9842,281.9601,282.6986,20308.0
2024-08-07 09:35:00,287.36,288.33,287.36,287.99,3664.0,282.9546,283.9098,282.9546,283.575,3664.0
2024-08-07 09:40:00,288.53,289.2,288.45,288.8,4763.0,284.1067,284.7664,284.0279,284.3726,4763.0
2024-08-07 09:45:00,289.04,289.51,289.04,289.51,2399.0,284.6089,285.0717,284.6089,285.0717,2399.0
2024-08-07 09:50:00,289.4,290.41,289.39,290.2,6102.0,284.9634,285.9579,284.9535,285.7511,6102.0
2024-08-07 09:55:00,290.18,290.55,290.01,290.22,4575.0,285.7314,286.0957,285.564,285.7708,4575.0
2024-08-07 10:00:00,290.21,290.71,289.99,290.36,3888.0,285.761,286.2533,285.5443,285.9087,3888.0
2024-08-07 10:05:00,290.04,290.23,289.64,290.14,4657.0,285.5936,285.7807,285.1997,285.692,4657.0
2024-08-07 10:10:00,290.15,290.15,289.16,289.33,4717.0,285.7019,285.7019,284.7271,284.8944,4717.0
2024-08-07 10:15:00,289.49,289.96,289.48,289.96,4197.0,285.052,285.5148,285.0421,285.5148,4197.0
2024-08-07 10:20:00,289.96,290.29,289.87,290.23,6904.0,285.5148,285.8397,285.4262,285.7807,6904.0
2024-08-07 10:25:00,290.05,290.41,289.52,289.52,1991.0,285.6034,285.9579,285.0815,285.0815,1991.0
2024-08-07 10:30:00,289.49,289.76,289.35,289.68,3625.0,285.052,285.3179,284.9141,285.2391,3625.0
2024-08-07 10:35:00,289.68,289.96,289.56,289.93,4900.0,285.2391,285.5148,285.1209,285.4853,4900.0
2024-08-07 10:40:00,289.84,290.07,289.77,290.07,2094.0,285.3966,285.6231,285.3277,285.6231,2094.0
2024-08-07 10:45:00,290.39,290.39,290.27,290.28,1481.0,285.9382,285.9382,285.82,285.8299,1481.0
2024-08-07 10:50:00,290.28,290.37,290.19,290.19,2723.0,285.8299,285.9185,285.7413,285.7413,2723.0
2024-08-07 10:55:00,290.12,290.34,290.11,290.3,1518.0,285.6723,285.889,285.6625,285.8496,1518.0
2024-08-07 11:00:00,290.31,290.39,289.93,290.38,8208.0,285.8594,285.9382,285.4853,285.9284,8208.0
2024-08-07 11:05:00,290.38,290.39,289.86,290.37,2312.0,285.9284,285.9382,285.4163,285.9185,2312.0
2024-08-07 11:10:00,290.23,290.24,289.98,289.98,3885.0,285.7807,285.7905,285.5345,285.5345,3885.0
2024-08-07 11:15:00,289.96,290.16,289.7,289.7,3100.0,285.5148,285.7117,285.2588,285.2588,3100.0
2024-08-07 11:20:00,289.79,290.55,289.79,290.55,9223.0,285.3474,286.0957,285.3474,286.0957,9223.0
2024-08-07 11:25:00,290.63,290.63,290.2,290.48,1032.0,286.1745,286.1745,285.7511,286.0268,1032.0
2024-08-07 11:30:00,290.59,290.81,290.39,290.43,1387.0,286.1351,286.3518,285.9382,285.9776,1387.0
2024-08-07 11:35:00,290.35,290.88,290.26,290.88,3893.0,285.8988,286.4207,285.8102,286.4207,3893.0
2024-08-07 11:40:00,290.72,290.72,290.37,290.38,1050.0,286.2631,286.2631,285.9185,285.9284,1050.0
2024-08-07 11:45:00,290.2,290.38,289.99,290.3,13516.0,285.7511,285.9284,285.5443,285.8496,13516.0
2024-08-07 11:50:00,290.32,290.33,290.03,290.21,4282.0,285.8693,285.8791,285.5837,285.761,4282.0
2024-08-07 11:55:00,290.24,290.33,290.08,290.11,7622.0,285.7905,285.8791,285.633,285.6625,7622.0
2024-08-07 12:00:00,290.2,290.33,290.15,290.18,1847.0,285.7511,285.8791,285.7019,285.7314,1847.0
2024-08-07 12:05:00,290.04,290.22,289.7,289.7,4044.0,285.5936,285.7708,285.2588,285.2588,4044.0
2024-08-07 12:10:00,289.5,290.07,289.47,290.07,2492.0,285.0618,285.6231,285.0323,285.6231,2492.0
2024-08-07 12:15:00,290.17,290.22,290.17,290.18,507.0,285.7216,285.7708,285.7216,285.7314,507.0
2024-08-07 12:20:00,290.01,290.01,289.79,289.96,5574.0,285.564,285.564,285.3474,285.5148,5574.0
2024-08-07 12:25:00,290.07,290.07,289.78,290.06,1868.0,285.6231,285.6231,285.3375,285.6133,1868.0
2024-08-07 12:30:00,289.93,290.0,289.92,290.0,927.0,285.4853,285.5542,285.4754,285.5542,927.0
2024-08-07 12:35:00,289.94,289.94,289.76,289.76,1238.0,285.4951,285.4951,285.3179,285.3179,1238.0
2024-08-07 12:40:00,289.75,289.8,289.45,289.63,3227.0,285.308,285.3572,285.0126,285.1898,3227.0
2024-08-07 12:45:00,289.5,289.63,289.42,289.42,3029.0,285.0618,285.1898,284.9831,284.9831,3029.0
2024-08-07 12:50:00,289.39,289.65,289.3,289.48,7870.0,284.9535,285.2095,284.8649,285.0421,7870.0
2024-08-07 12:55:00,289.52,289.62,288.73,288.85,18971.0,285.0815,285.18,284.3036,284.4218,18971.0
2024-08-07 13:00:00,288.85,288.85,288.46,288.46,2356.0,284.4218,284.4218,284.0378,284.0378,2356.0
2024-08-07 13:05:00,288.4,288.53,288.29,288.34,2455.0,283.9787,284.1067,283.8704,283.9196,2455.0
2024-08-07 13:10:00,288.21,288.21,287.76,287.87,3930.0,283.7916,283.7916,283.3485,283.4568,3930.0
2024-08-07 13:15:00,287.73,287.84,287.62,287.74,3931.0,283.319,283.4273,283.2107,283.3288,3931.0
2024-08-07 13:20:00,287.78,288.27,287.77,288.26,3567.0,283.3682,283.8507,283.3584,283.8409,3567.0
2024-08-07 13:25:00,288.32,288.75,288.32,288.7,1435.0,283.8999,284.3233,283.8999,284.2741,1435.0
2024-08-07 13:30:00,288.7,289.26,288.6,289.0,2930.0,284.2741,284.8255,284.1756,284.5695,2930.0
2024-08-07 13:35:00,289.02,289.34,289.01,289.29,5318.0,284.5892,284.9043,284.5794,284.8551,5318.0
2024-08-07 13:40:00,289.14,289.19,288.8,288.91,2703.0,284.7074,284.7566,284.3726,284.4809,2703.0
2024-08-07 13:45:00,288.91,288.91,288.35,288.35,1909.0,284.4809,284.4809,283.9295,283.9295,1909.0
2024-08-07 13:50:00,288.6,288.74,288.51,288.74,2391.0,284.1756,284.3135,284.087,284.3135,2391.0
2024-08-07 13:55:00,288.68,288.68,288.5,288.56,2810.0,284.2544,284.2544,284.0772,284.1363,2810.0
2024-08-07 14:00:00,288.55,288.68,288.31,288.46,3767.0,284.1264,284.2544,283.8901,284.0378,3767.0
2024-08-07 14:05:00,288.62,288.62,288.44,288.47,1140.0,284.1953,284.1953,284.0181,284.0476,1140.0
2024-08-07 14:10:00,288.47,288.53,288.3,288.35,2233.0,284.0476,284.1067,283.8802,283.9295,2233.0
2024-08-07 14:15:00,288.24,288.41,287.9,288.2,3655.0,283.8212,283.9886,283.4864,283.7818,3655.0
2024-08-07 14:20:00,288.25,288.37,288.18,288.27,1826.0,283.831,283.9492,283.7621,283.8507,1826.0
2024-08-07 14:25:00,288.28,288.7,288.21,288.7,1450.0,283.8605,284.2741,283.7916,284.2741,1450.0
2024-08-07 14:30:00,288.51,288.52,287.85,288.03,4562.0,284.087,284.0969,283.4371,283.6144,4562.0
2024-08-07 14:35:00,288.13,288.27,288.09,288.27,1109.0,283.7128,283.8507,283.6735,283.8507,1109.0
2024-08-07 14:40:00,288.18,288.35,288.17,288.34,1608.0,283.7621,283.9295,283.7522,283.9196,1608.0
2024-08-07 14:45:00,288.34,288.36,287.83,288.02,4074.0,283.9196,283.9393,283.4174,283.6045,4074.0
2024-08-07 14:50:00,287.9,287.99,287.72,287.77,2139.0,283.4864,283.575,283.3091,283.3584,2139.0
2024-08-07 14:55:00,287.91,288.22,287.79,287.97,4822.0,283.4962,283.8015,283.3781,283.5553,4822.0
2024-08-07 15:00:00,288.0,288.46,287.86,288.29,4001.0,283.5848,284.0378,283.447,283.8704,4001.0
2024-08-07 15:05:00,288.33,288.52,288.29,288.52,856.0,283.9098,284.0969,283.8704,284.0969,856.0
2024-08-07 15:10:00,288.31,288.58,288.2,288.46,2042.0,283.8901,284.1559,283.7818,284.0378,2042.0
2024-08-07 15:15:00,288.57,288.89,288.57,288.89,1665.0,284.1461,284.4612,284.1461,284.4612,1665.0
2024-08-07 15:20:00,288.8,288.91,288.56,288.58,2269.0,284.3726,284.4809,284.1363,284.1559,2269.0
2024-08-07 15:25:00,288.6,288.79,288.5,288.57,4096.0,284.1756,284.3627,284.0772,284.1461,4096.0
2024-08-07 15:30:00,288.44,288.83,288.42,288.57,3339.0,284.0181,284.4021,283.9984,284.1461,3339.0
2024-08-07 15:35:00,288.62,288.95,288.56,288.62,15838.0,284.1953,284.5203,284.1363,284.1953,15838.0
2024-08-07 15:40:00,288.54,288.56,288.11,288.15,5132.0,284.1166,284.1363,283.6932,283.7325,5132.0
2024-08-07 15:45:00,288.09,288.65,288.09,288.55,4336.0,283.6735,284.2249,283.6735,284.1264,4336.0
2024-08-07 15:50:00,288.59,288.74,287.78,287.78,13481.0,284.1658,284.3135,283.3682,283.3682,13481.0
2024-08-07 15:55:00,287.91,288.01,287.0,287.17,63968.0,283.4962,283.5947,282.6002,282.7676,63968.0
2024-08-08 09:30:00,287.45,289.34,287.45,289.06,20299.0,283.0433,284.9043,283.0433,284.6286,20299.0
2024-08-08 09:35:00,288.87,290.38,288.86,290.1,3673.0,284.4415,285.9284,284.4317,285.6526,3673.0
2024-08-08 09:40:00,290.05,290.21,289.76,289.91,5636.0,285.6034,285.761,285.3179,285.4656,5636.0
2024-08-08 09:45:00,289.8,290.66,289.7,289.7,2363.0,285.3572,286.2041,285.2588,285.2588,2363.0
2024-08-08 09:50:00,289.71,290.68,289.64,290.66,2354.0,285.2686,286.2238,285.1997,286.2041,2354.0
2024-08-08 09:55:00,290.58,290.67,290.17,290.51,1541.0,286.1253,286.2139,285.7216,286.0564,1541.0
2024-08-08 10:00:00,290.77,291.64,290.77,291.64,1050.0,286.3124,287.169,286.3124,287.169,1050.0
2024-08-08 10:05:00,291.47,291.81,291.37,291.6,7768.0,287.0016,287.3364,286.9032,287.1296,7768.0
2024-08-08 10:10:00,291.69,292.53,291.69,292.52,3005.0,287.2183,288.0454,287.2183,288.0355,3005.0
2024-08-08 10:15:00,292.19,292.2,291.74,291.74,11420.0,287.7106,287.7205,287.2675,287.2675,11420.0
2024-08-08 10:20:00,291.68,292.03,291.67,292.03,3133.0,287.2084,287.5531,287.1986,287.5531,3133.0
2024-08-08 10:25:00,292.26,292.54,292.25,292.54,1087.0,287.7795,288.0552,287.7697,288.0552,1087.0
2024-08-08 10:30:00,292.33,292.59,292.21,292.42,4079.0,287.8485,288.1045,287.7303,287.9371,4079.0
2024-08-08 10:35:00,292.43,293.0,292.31,292.69,9184.0,287.9469,288.5082,287.8288,288.2029,9184.0
2024-08-08 10:40:00,292.7,292.95,291.72,291.72,2415.0,288.2128,288.459,287.2478,287.2478,2415.0
2024-08-08 10:45:00,291.8,291.96,291.32,291.46,3615.0,287.3266,287.4841,286.8539,286.9918,3615.0
2024-08-08 10:50:00,291.35,291.64,291.31,291.51,2250.0,286.8835,287.169,286.8441,287.041,2250.0
2024-08-08 10:55:00,291.51,291.87,291.44,291.44,8594.0,287.041,287.3955,286.9721,286.9721,8594.0
2024-08-08 11:00:00,291.65,291.75,291.54,291.58,2503.0,287.1789,287.2773,287.0706,287.11,2503.0
2024-08-08 11:05:00,291.66,291.69,291.66,291.69,200.0,287.1887,287.2183,287.1887,287.2183,200.0
2024-08-08 11:10:00,291.53,291.68,290.89,291.1,1625.0,287.0607,287.2084,286.4305,286.6373,1625.0
2024-08-08 11:15:00,291.1,291.27,290.74,290.9,3611.0,286.6373,286.8047,286.2828,286.4404,3611.0
2024-08-08 11:20:00,291.04,291.06,290.91,290.96,2992.0,286.5782,286.5979,286.4502,286.4995,2992.0
2024-08-08 11:25:00,290.85,291.53,290.85,291.27,3577.0,286.3911,287.0607,286.3911,286.8047,3577.0
2024-08-08 11:30:00,291.43,291.44,291.25,291.3,1722.0,286.9623,286.9721,286.785,286.8342,1722.0
2024-08-08 11:35:00,291.07,291.34,291.01,291.34,1029.0,286.6078,286.8736,286.5487,286.8736,1029.0
2024-08-08 11:40:00,291.02,291.33,290.63,290.72,4203.0,286.5585,286.8638,286.1745,286.2631,4203.0
2024-08-08 11:45:00,290.78,290.91,290.63,290.77,2715.0,286.3222,286.4502,286.1745,286.3124,2715.0
2024-08-08 11:50:00,290.94,291.27,290.94,291.16,3294.0,286.4798,286.8047,286.4798,286.6964,3294.0
2024-08-08 11:55:00,291.15,291.21,291.15,291.16,601.0,286.6865,286.7456,286.6865,286.6964,601.0
2024-08-08 12:00:00,291.16,291.44,290.96,291.44,4545.0,286.6964,286.9721,286.4995,286.9721,4545.0
2024-08-08 12:05:00,291.45,291.47,291.43,291.44,1216.0,286.9819,287.0016,286.9623,286.9721,1216.0
2024-08-08 12:10:00,291.36,291.43,291.12,291.13,1643.0,286.8933,286.9623,286.657,286.6669,1643.0
2024-08-08 12:15:00,291.19,291.32,291.07,291.22,1300.0,286.7259,286.8539,286.6078,286.7555,1300.0
2024-08-08 12:20:00,291.32,291.41,291.19,291.27,7513.0,286.8539,286.9426,286.7259,286.8047,7513.0
2024-08-08 12:25:00,291.31,291.42,291.02,291.02,1848.0,286.8441,286.9524,286.5585,286.5585,1848.0
2024-08-08 12:30:00,291.04,291.16,290.85,290.85,1500.0,286.5782,286.6964,286.3911,286.3911,1500.0
2024-08-08 12:35:00,290.77,290.92,290.28,290.28,10931.0,286.3124,286.4601,285.8299,285.8299,10931.0
2024-08-08 12:40:00,290.43,290.45,290.41,290.44,600.0,285.9776,285.9973,285.9579,285.9874,600.0
2024-08-08 12:45:00,290.46,290.65,290.45,290.62,4446.0,286.0071,286.1942,285.9973,286.1647,4446.0
2024-08-08 12:50:00,290.47,290.48,290.46,290.46,1335.0,286.017,286.0268,286.0071,286.0071,1335.0
2024-08-08 12:55:00,290.62,290.71,290.44,290.44,1165.0,286.1647,286.2533,285.9874,285.9874,1165.0
2024-08-08 13:00:00,290.54,290.54,289.99,290.3,4440.0,286.0859,286.0859,285.5443,285.8496,4440.0
2024-08-08 13:05:00,290.24,290.51,290.13,290.5,3709.0,285.7905,286.0564,285.6822,286.0465,3709.0
2024-08-08 13:10:00,290.31,290.48,290.19,290.41,2986.0,285.8594,286.0268,285.7413,285.9579,2986.0
2024-08-08 13:15:00,290.39,290.71,290.39,290.71,7587.0,285.9382,286.2533,285.9382,286.2533,7587.0
2024-08-08 13:20:00,290.7,290.81,290.55,290.55,4151.0,286.2434,286.3518,286.0957,286.0957,4151.0
2024-08-08 13:25:00,290.69,290.89,290.58,290.78,5483.0,286.2336,286.4305,286.1253,286.3222,5483.0
2024-08-08 13:30:00,291.04,291.11,290.96,290.96,1869.0,286.5782,286.6472,286.4995,286.4995,1869.0
2024-08-08 13:35:00,290.88,291.01,290.85,290.99,2097.0,286.4207,286.5487,286.3911,286.529,2097.0
2024-08-08 13:40:00,290.99,291.06,290.77,290.88,3328.0,286.529,286.5979,286.3124,286.4207,3328.0
2024-08-08 13:45:00,290.88,290.95,290.88,290.95,500.0,286.4207,286.4896,286.4207,286.4896,500.0
2024-08-08 13:50:00,290.95,290.95,290.7,290.7,1908.0,286.4896,286.4896,286.2434,286.2434,1908.0
2024-08-08 13:55:00,290.9,290.9,290.53,290.66,7729.0,286.4404,286.4404,286.0761,286.2041,7729.0
2024-08-08 14:00:00,290.76,291.16,290.64,291.16,2479.0,286.3025,286.6964,286.1844,286.6964,2479.0
2024-08-08 14:05:00,291.16,291.35,291.16,291.34,1323.0,286.6964,286.8835,286.6964,286.8736,1323.0
2024-08-08 14:10:00,291.33,291.42,291.16,291.28,1949.0,286.8638,286.9524,286.6964,286.8146,1949.0
2024-08-08 14:15:00,291.32,291.71,291.27,291.71,2530.0,286.8539,287.238,286.8047,287.238,2530.0
2024-08-08 14:20:00,291.71,291.71,291.6,291.67,1096.0,287.238,287.238,287.1296,287.1986,1096.0
2024-08-08 14:25:00,291.63,291.63,291.23,291.36,3146.0,287.1592,287.1592,286.7653,286.8933,3146.0
2024-08-08 14:30:00,291.36,291.63,291.36,291.63,3751.0,286.8933,287.1592,286.8933,287.1592,3751.0
2024-08-08 14:35:00,291.52,291.54,291.36,291.48,1501.0,287.0509,287.0706,286.8933,287.0115,1501.0
2024-08-08 14:40:00,291.34,291.48,291.21,291.42,3325.0,286.8736,287.0115,286.7456,286.9524,3325.0
2024-08-08 14:45:00,291.42,291.74,291.34,291.74,1393.0,286.9524,287.2675,286.8736,287.2675,1393.0
2024-08-08 14:50:00,291.73,291.76,291.66,291.7,1100.0,287.2577,287.2872,287.1887,287.2281,1100.0
2024-08-08 14:55:00,291.79,291.79,291.58,291.58,617.0,287.3167,287.3167,287.11,287.11,617.0
2024-08-08 15:00:00,291.53,291.55,291.24,291.32,2637.0,287.0607,287.0804,286.7752,286.8539,2637.0
2024-08-08 15:05:00,291.09,291.61,291.08,291.56,5913.0,286.6275,287.1395,286.6176,287.0903,5913.0
2024-08-08 15:10:00,291.5,291.57,291.38,291.41,4751.0,287.0312,287.1001,286.913,286.9426,4751.0
2024-08-08 15:15:00,291.34,291.4,290.91,291.12,3600.0,286.8736,286.9327,286.4502,286.657,3600.0
2024-08-08 15:20:00,290.92,291.19,290.92,291.07,3490.0,286.4601,286.7259,286.4601,286.6078,3490.0
2024-08-08 15:25:00,291.1,291.19,290.97,291.1,3968.0,286.6373,286.7259,286.5093,286.6373,3968.0
2024-08-08 15:30:00,291.08,291.14,290.49,290.76,7200.0,286.6176,286.6767,286.0367,286.3025,7200.0
2024-08-08 15:35:00,290.76,290.86,290.58,290.74,4100.0,286.3025,286.401,286.1253,286.2828,4100.0
2024-08-08 15:40:00,290.74,291.11,290.74,291.11,6838.0,286.2828,286.6472,286.2828,286.6472,6838.0
2024-08-08 15:45:00,291.03,291.1,290.52,290.9,12773.0,286.5684,286.6373,286.0662,286.4404,12773.0
2024-08-08 15:50:00,290.86,291.05,290.61,290.65,17714.0,286.401,286.5881,286.1548,286.1942,17714.0
2024-08-08 15:55:00,290.69,290.87,290.29,290.74,73228.0,286.2336,286.4108,285.8397,286.2828,73228.0
2024-08-09 09:30:00,293.29,296.7,292.0,292.42,22594.0,288.7937,292.1515,287.5235,287.9371,22594.0
2024-08-09 09:35:00,293.58,294.78,293.21,294.58,5591.0,289.0793,290.2609,288.715,290.064,5591.0
2024-08-09 09:40:00,294.5,294.79,292.31,292.67,6011.0,289.9852,290.2707,287.8288,288.1832,6011.0
2024-08-09 09:45:00,292.48,292.69,292.05,292.69,3339.0,287.9962,288.2029,287.5727,288.2029,3339.0
2024-08-09 09:50:00,292.42,292.43,291.56,292.24,5940.0,287.9371,287.9469,287.0903,287.7598,5940.0
2024-08-09 09:55:00,292.23,293.03,292.05,292.73,5757.0,287.75,288.5377,287.5727,288.2423,5757.0
2024-08-09 10:00:00,293.0,293.69,292.82,293.05,14562.0,288.5082,289.1876,288.3309,288.5574,14562.0
2024-08-09 10:05:00,293.05,293.39,292.95,293.39,1585.0,288.5574,288.8922,288.459,288.8922,1585.0
2024-08-09 10:10:00,293.13,293.32,292.66,293.21,5706.0,288.6362,288.8233,288.1734,288.715,5706.0
2024-08-09 10:15:00,293.05,293.05,292.59,292.76,1673.0,288.5574,288.5574,288.1045,288.2719,1673.0
2024-08-09 10:20:00,292.79,293.31,292.79,293.15,1298.0,288.3014,288.8134,288.3014,288.6559,1298.0
2024-08-09 10:25:00,293.1,293.17,292.76,293.09,3515.0,288.6067,288.6756,288.2719,288.5968,3515.0
2024-08-09 10:30:00,293.09,293.28,292.89,292.96,3055.0,288.5968,288.7839,288.3999,288.4688,3055.0
2024-08-09 10:35:00,292.96,292.96,292.9,292.9,367.0,288.4688,288.4688,288.4097,288.4097,367.0
2024-08-09 10:40:00,293.16,293.49,293.1,293.38,4998.0,288.6657,288.9907,288.6067,288.8824,4998.0
2024-08-09 10:45:00,293.23,293.26,293.06,293.23,2637.0,288.7347,288.7642,288.5673,288.7347,2637.0
2024-08-09 10:50:00,293.21,293.72,293.2,293.55,3817.0,288.715,289.2171,288.7051,289.0498,3817.0
2024-08-09 10:55:00,293.76,293.9,293.55,293.63,4088.0,289.2565,289.3944,289.0498,289.1285,4088.0
2024-08-09 11:00:00,293.69,293.87,293.68,293.73,1498.0,289.1876,289.3648,289.1778,289.227,1498.0
2024-08-09 11:05:00,293.7,293.7,293.48,293.62,9490.0,289.1975,289.1975,288.9808,289.1187,9490.0
2024-08-09 11:10:00,293.61,293.77,293.51,293.63,3007.0,289.1088,289.2664,289.0104,289.1285,3007.0
2024-08-09 11:15:00,293.63,293.81,293.47,293.71,2730.0,289.1285,289.3058,288.971,289.2073,2730.0
2024-08-09 11:20:00,293.76,293.76,293.35,293.6,2906.0,289.2565,289.2565,288.8528,289.099,2906.0
2024-08-09 11:25:00,293.64,293.8,293.57,293.75,3033.0,289.1384,289.2959,289.0694,289.2467,3033.0
2024-08-09 11:30:00,293.5,293.59,293.44,293.59,1164.0,289.0005,289.0891,288.9414,289.0891,1164.0
2024-08-09 11:35:00,293.62,293.67,293.33,293.67,2451.0,289.1187,289.1679,288.8331,289.1679,2451.0
2024-08-09 11:40:00,293.68,293.75,293.55,293.69,1745.0,289.1778,289.2467,289.0498,289.1876,1745.0
2024-08-09 11:45:00,293.71,293.72,293.45,293.47,3326.0,289.2073,289.2171,288.9513,288.971,3326.0
2024-08-09 11:50:00,293.47,293.91,293.47,293.91,1626.0,288.971,289.4042,288.971,289.4042,1626.0
2024-08-09 11:55:00,293.64,293.81,293.41,293.55,2623.0,289.1384,289.3058,288.9119,289.0498,2623.0
2024-08-09 12:00:00,293.56,293.8,293.54,293.66,2550.0,289.0596,289.2959,289.0399,289.1581,2550.0
2024-08-09 12:05:00,293.53,293.73,293.44,293.72,3376.0,289.0301,289.227,288.9414,289.2171,3376.0
2024-08-09 12:10:00,293.53,293.8,293.52,293.68,3022.0,289.0301,289.2959,289.0202,289.1778,3022.0
2024-08-09 12:15:00,293.8,294.14,293.41,293.54,5575.0,289.2959,289.6307,288.9119,289.0399,5575.0
2024-08-09 12:20:00,293.77,293.77,293.58,293.59,500.0,289.2664,289.2664,289.0793,289.0891,500.0
2024-08-09 12:25:00,293.7,293.71,293.26,293.27,1991.0,289.1975,289.2073,288.7642,288.774,1991.0
2024-08-09 12:30:00,293.39,293.74,293.31,293.59,2869.0,288.8922,289.2368,288.8134,289.0891,2869.0
2024-08-09 12:35:00,293.75,293.75,293.23,293.52,2079.0,289.2467,289.2467,288.7347,289.0202,2079.0
2024-08-09 12:40:00,293.32,293.49,293.32,293.43,1372.0,288.8233,288.9907,288.8233,288.9316,1372.0
2024-08-09 12:45:00,293.62,293.65,293.5,293.57,800.0,289.1187,289.1482,289.0005,289.0694,800.0
2024-08-09 12:50:00,293.5,293.72,293.49,293.63,3337.0,289.0005,289.2171,288.9907,289.1285,3337.0
2024-08-09 12:55:00,293.72,293.79,293.65,293.74,1538.0,289.2171,289.2861,289.1482,289.2368,1538.0
2024-08-09 13:00:00,293.84,293.86,293.74,293.78,1809.0,289.3353,289.355,289.2368,289.2762,1809.0
2024-08-09 13:05:00,293.87,293.88,293.62,293.72,4925.0,289.3648,289.3747,289.1187,289.2171,4925.0
2024-08-09 13:10:00,293.72,294.05,293.68,293.9,3816.0,289.2171,289.5421,289.1778,289.3944,3816.0
2024-08-09 13:15:00,293.9,294.07,293.84,293.98,2020.0,289.3944,289.5618,289.3353,289.4732,2020.0
2024-08-09 13:20:00,293.89,294.46,293.89,294.32,4775.0,289.3845,289.9458,289.3845,289.8079,4775.0
2024-08-09 13:25:00,294.32,294.59,294.22,294.53,12449.0,289.8079,290.0738,289.7095,290.0147,12449.0
2024-08-09 13:30:00,294.53,294.72,294.48,294.55,8382.0,290.0147,290.2018,289.9655,290.0344,8382.0
2024-08-09 13:35:00,294.63,294.63,294.3,294.37,5797.0,290.1132,290.1132,289.7883,289.8572,5797.0
2024-08-09 13:40:00,294.37,294.55,294.03,294.35,9399.0,289.8572,290.0344,289.5224,289.8375,9399.0
2024-08-09 13:45:00,294.35,294.57,294.1,294.1,5628.0,289.8375,290.0541,289.5913,289.5913,5628.0
2024-08-09 13:50:00,294.27,294.28,293.93,293.94,3788.0,289.7587,289.7686,289.4239,289.4338,3788.0
2024-08-09 13:55:00,293.94,294.11,293.85,293.97,4811.0,289.4338,289.6012,289.3452,289.4633,4811.0
2024-08-09 14:00:00,293.85,293.99,293.51,293.65,4065.0,289.3452,289.483,289.0104,289.1482,4065.0
2024-08-09 14:05:00,293.66,293.84,293.53,293.81,4131.0,289.1581,289.3353,289.0301,289.3058,4131.0
2024-08-09 14:10:00,293.81,293.85,293.56,293.69,4521.0,289.3058,289.3452,289.0596,289.1876,4521.0
2024-08-09 14:15:00,293.69,293.69,293.17,293.34,12586.0,289.1876,289.1876,288.6756,288.843,12586.0
2024-08-09 14:20:00,293.34,293.38,293.07,293.07,6897.0,288.843,288.8824,288.5771,288.5771,6897.0
2024-08-09 14:25:00,293.27,293.33,293.11,293.23,2872.0,288.774,288.8331,288.6165,288.7347,2872.0
2024-08-09 14:30:00,293.33,293.63,293.33,293.47,4111.0,288.8331,289.1285,288.8331,288.971,4111.0
2024-08-09 14:35:00,293.31,293.83,293.31,293.66,9181.0,288.8134,289.3255,288.8134,289.1581,9181.0
2024-08-09 14:40:00,293.66,293.82,293.52,293.74,5186.0,289.1581,289.3156,289.0202,289.2368,5186.0
2024-08-09 14:45:00,293.74,293.93,293.31,293.31,5612.0,289.2368,289.4239,288.8134,288.8134,5612.0
2024-08-09 14:50:00,293.54,293.54,293.01,293.22,5207.0,289.0399,289.0399,288.518,288.7248,5207.0
2024-08-09 14:55:00,293.22,293.53,293.05,293.49,10732.0,288.7248,289.0301,288.5574,288.9907,10732.0
2024-08-09 15:00:00,293.38,293.8,293.38,293.56,4885.0,288.8824,289.2959,288.8824,289.0596,4885.0
2024-08-09 15:05:00,293.64,293.7,293.48,293.59,6284.0,289.1384,289.1975,288.9808,289.0891,6284.0
2024-08-09 15:10:00,293.64,293.8,293.43,293.49,9156.0,289.1384,289.2959,288.9316,288.9907,9156.0
2024-08-09 15:15:00,293.47,293.78,293.43,293.67,8484.0,288.971,289.2762,288.9316,289.1679,8484.0
2024-08-09 15:20:00,293.67,293.76,293.35,293.44,7910.0,289.1679,289.2565,288.8528,288.9414,7910.0
2024-08-09 15:25:00,293.41,293.69,293.41,293.54,9524.0,288.9119,289.1876,288.9119,289.0399,9524.0
2024-08-09 15:30:00,293.59,293.85,293.3,293.41,7209.0,289.0891,289.3452,288.8036,288.9119,7209.0
2024-08-09 15:35:00,293.4,293.58,293.22,293.28,9260.0,288.9021,289.0793,288.7248,288.7839,9260.0
2024-08-09 15:40:00,293.32,293.39,293.02,293.02,13842.0,288.8233,288.8922,288.5279,288.5279,13842.0
2024-08-09 15:45:00,293.12,293.14,292.91,292.99,12135.0,288.6263,288.646,288.4196,288.4983,12135.0
2024-08-09 15:50:00,293.08,293.16,292.31,292.38,32630.0,288.587,288.6657,287.8288,287.8977,32630.0
2024-08-09 15:55:00,292.38,292.98,292.31,292.83,113266.0,287.8977,288.4885,287.8288,288.3408,113266.0
2024-08-12 09:30:00,294.0,294.59,294.0,294.19,11144.0,289.4929,290.0738,289.4929,289.6799,11144.0
2024-08-12 09:35:00,294.0,294.5,294.0,294.15,1427.0,289.4929,289.9852,289.4929,289.6406,1427.0
2024-08-12 09:40:00,293.75,294.1,293.16,293.43,5752.0,289.2467,289.5913,288.6657,288.9316,5752.0
2024-08-12 09:45:00,293.56,293.76,292.86,292.86,2120.0,289.0596,289.2565,288.3703,288.3703,2120.0
2024-08-12 09:50:00,292.81,293.04,292.55,292.56,1300.0,288.3211,288.5476,288.0651,288.0749,1300.0
2024-08-12 09:55:00,292.56,293.0,292.41,292.94,8987.0,288.0749,288.5082,287.9272,288.4491,8987.0
2024-08-12 10:00:00,292.74,293.23,292.46,293.23,7888.0,288.2522,288.7347,287.9765,288.7347,7888.0
2024-08-12 10:05:00,293.28,293.29,292.79,292.81,1400.0,288.7839,288.7937,288.3014,288.3211,1400.0
2024-08-12 10:10:00,293.09,293.31,292.87,293.11,8467.0,288.5968,288.8134,288.3802,288.6165,8467.0
2024-08-12 10:15:00,293.13,293.25,292.23,292.23,9785.0,288.6362,288.7544,287.75,287.75,9785.0
2024-08-12 10:20:00,292.25,292.54,292.02,292.54,4692.0,287.7697,288.0552,287.5432,288.0552,4692.0
2024-08-12 10:25:00,292.53,292.53,292.11,292.44,9050.0,288.0454,288.0454,287.6318,287.9568,9050.0
2024-08-12 10:30:00,292.5,292.76,292.34,292.53,5791.0,288.0159,288.2719,287.8583,288.0454,5791.0
2024-08-12 10:35:00,292.5,292.76,292.5,292.64,10327.0,288.0159,288.2719,288.0159,288.1537,10327.0
2024-08-12 10:40:00,292.75,292.91,292.64,292.65,13746.0,288.262,288.4196,288.1537,288.1636,13746.0
2024-08-12 10:45:00,292.63,292.81,292.51,292.74,8358.0,288.1439,288.3211,288.0257,288.2522,8358.0
2024-08-12 10:50:00,292.62,292.95,292.61,292.72,40379.0,288.134,288.459,288.1242,288.2325,40379.0
2024-08-12 10:55:00,292.77,292.82,292.64,292.73,33390.0,288.2817,288.3309,288.1537,288.2423,33390.0
2024-08-12 11:00:00,292.75,292.87,292.58,292.68,11220.0,288.262,288.3802,288.0946,288.1931,11220.0
2024-08-12 11:05:00,292.68,292.68,292.41,292.41,2266.0,288.1931,288.1931,287.9272,287.9272,2266.0
2024-08-12 11:10:00,292.45,292.52,292.29,292.44,3004.0,287.9666,288.0355,287.8091,287.9568,3004.0
2024-08-12 11:15:00,292.38,292.38,292.02,292.16,2309.0,287.8977,287.8977,287.5432,287.6811,2309.0
2024-08-12 11:20:00,292.27,292.34,291.68,291.68,1922.0,287.7894,287.8583,287.2084,287.2084,1922.0
2024-08-12 11:25:00,292.01,292.01,291.56,291.56,1037.0,287.5334,287.5334,287.0903,287.0903,1037.0
2024-08-12 11:30:00,291.67,291.8,291.26,291.44,3345.0,287.1986,287.3266,286.7949,286.9721,3345.0
2024-08-12 11:35:00,291.46,291.56,291.19,291.46,5997.0,286.9918,287.0903,286.7259,286.9918,5997.0
2024-08-12 11:40:00,291.33,291.52,291.33,291.38,2438.0,286.8638,287.0509,286.8638,286.913,2438.0
2024-08-12 11:45:00,291.4,291.75,291.31,291.67,3013.0,286.9327,287.2773,286.8441,287.1986,3013.0
2024-08-12 11:50:00,291.67,292.4,291.67,292.23,2123.0,287.1986,287.9174,287.1986,287.75,2123.0
2024-08-12 11:55:00,292.35,292.51,292.17,292.36,1724.0,287.8682,288.0257,287.6909,287.878,1724.0
2024-08-12 12:00:00,292.36,292.52,292.29,292.31,12785.0,287.878,288.0355,287.8091,287.8288,12785.0
2024-08-12 12:05:00,292.31,292.32,291.91,292.12,2191.0,287.8288,287.8386,287.4349,287.6417,2191.0
2024-08-12 12:10:00,292.02,292.15,291.94,292.04,1429.0,287.5432,287.6712,287.4644,287.5629,1429.0
2024-08-12 12:15:00,292.15,292.15,291.97,291.98,831.0,287.6712,287.6712,287.494,287.5038,831.0
2024-08-12 12:20:00,291.93,291.96,291.83,291.89,1526.0,287.4546,287.4841,287.3561,287.4152,1526.0
2024-08-12 12:25:00,291.83,291.84,291.51,291.51,1357.0,287.3561,287.366,287.041,287.041,1357.0
2024-08-12 12:30:00,291.41,291.64,291.26,291.45,1923.0,286.9426,287.169,286.7949,286.9819,1923.0
2024-08-12 12:35:00,291.28,291.51,291.17,291.35,7813.0,286.8146,287.041,286.7062,286.8835,7813.0
2024-08-12 12:40:00,291.35,291.6,291.34,291.46,2773.0,286.8835,287.1296,286.8736,286.9918,2773.0
2024-08-12 12:45:00,291.47,291.68,291.47,291.52,1000.0,287.0016,287.2084,287.0016,287.0509,1000.0
2024-08-12 12:50:00,291.51,291.69,291.51,291.55,3739.0,287.041,287.2183,287.041,287.0804,3739.0
2024-08-12 12:55:00,291.49,291.55,291.18,291.24,9989.0,287.0213,287.0804,286.7161,286.7752,9989.0
2024-08-12 13:00:00,291.16,291.17,290.72,290.95,1292.0,286.6964,286.7062,286.2631,286.4896,1292.0
2024-08-12 13:05:00,290.81,290.91,290.69,290.88,940.0,286.3518,286.4502,286.2336,286.4207,940.0
2024-08-12 13:10:00,290.9,291.0,290.79,290.82,2812.0,286.4404,286.5388,286.3321,286.3616,2812.0
2024-08-12 13:15:00,291.04,291.09,290.93,291.04,4590.0,286.5782,286.6275,286.4699,286.5782,4590.0
2024-08-12 13:20:00,291.12,291.52,291.04,291.21,5634.0,286.657,287.0509,286.5782,286.7456,5634.0
2024-08-12 13:25:00,291.04,291.06,290.65,290.82,36386.0,286.5782,286.5979,286.1942,286.3616,36386.0
2024-08-12 13:30:00,290.86,291.29,290.78,291.28,4346.0,286.401,286.8244,286.3222,286.8146,4346.0
2024-08-12 13:35:00,291.4,291.6,291.16,291.46,1344.0,286.9327,287.1296,286.6964,286.9918,1344.0
2024-08-12 13:40:00,291.48,291.62,291.22,291.22,3165.0,287.0115,287.1493,286.7555,286.7555,3165.0
2024-08-12 13:45:00,291.32,291.72,291.32,291.69,1458.0,286.8539,287.2478,286.8539,287.2183,1458.0
2024-08-12 13:50:00,291.49,291.55,291.14,291.14,2717.0,287.0213,287.0804,286.6767,286.6767,2717.0
2024-08-12 13:55:00,291.25,291.33,291.1,291.23,2902.0,286.785,286.8638,286.6373,286.7653,2902.0
2024-08-12 14:00:00,291.23,291.75,291.23,291.51,10799.0,286.7653,287.2773,286.7653,287.041,10799.0
2024-08-12 14:05:00,291.44,291.57,291.25,291.57,1927.0,286.9721,287.1001,286.785,287.1001,1927.0
2024-08-12 14:10:00,291.56,291.91,291.31,291.75,4599.0,287.0903,287.4349,286.8441,287.2773,4599.0
2024-08-12 14:15:00,292.05,292.07,291.79,291.86,2013.0,287.5727,287.5924,287.3167,287.3857,2013.0
2024-08-12 14:20:00,291.86,292.04,291.6,291.66,2668.0,287.3857,287.5629,287.1296,287.1887,2668.0
2024-08-12 14:25:00,291.63,291.94,291.62,291.81,2041.0,287.1592,287.4644,287.1493,287.3364,2041.0
2024-08-12 14:30:00,291.82,291.89,291.66,291.66,2996.0,287.3463,287.4152,287.1887,287.1887,2996.0
2024-08-12 14:35:00,291.56,291.7,291.43,291.47,5286.0,287.0903,287.2281,286.9623,287.0016,5286.0
2024-08-12 14:40:00,291.48,291.51,291.4,291.51,2798.0,287.0115,287.041,286.9327,287.041,2798.0
2024-08-12 14:45:00,291.51,291.55,291.4,291.5,7612.0,287.041,287.0804,286.9327,287.0312,7612.0
2024-08-12 14:50:00,291.51,291.82,291.5,291.7,32108.0,287.041,287.3463,287.0312,287.2281,32108.0
2024-08-12 14:55:00,291.62,291.86,291.62,291.8,3988.0,287.1493,287.3857,287.1493,287.3266,3988.0
2024-08-12 15:00:00,291.79,291.89,291.56,291.8,5147.0,287.3167,287.4152,287.0903,287.3266,5147.0
2024-08-12 15:05:00,291.77,291.88,291.72,291.82,1713.0,287.297,287.4054,287.2478,287.3463,1713.0
2024-08-12 15:10:00,291.81,292.05,291.6,291.64,5130.0,287.3364,287.5727,287.1296,287.169,5130.0
2024-08-12 15:15:00,291.65,291.85,291.61,291.62,3204.0,287.1789,287.3758,287.1395,287.1493,3204.0
2024-08-12 15:20:00,291.83,291.98,291.61,291.98,5192.0,287.3561,287.5038,287.1395,287.5038,5192.0
2024-08-12 15:25:00,291.87,291.96,291.74,291.74,8959.0,287.3955,287.4841,287.2675,287.2675,8959.0
2024-08-12 15:30:00,291.74,291.8,291.64,291.67,6693.0,287.2675,287.3266,287.169,287.1986,6693.0
2024-08-12 15:35:00,291.72,291.8,291.47,291.47,5028.0,287.2478,287.3266,287.0016,287.0016,5028.0
2024-08-12 15:40:00,291.62,291.69,291.51,291.58,10304.0,287.1493,287.2183,287.041,287.11,10304.0
2024-08-12 15:45:00,291.65,291.65,291.06,291.41,18056.0,287.1789,287.1789,286.5979,286.9426,18056.0
2024-08-12 15:50:00,291.33,291.5,291.05,291.2,18665.0,286.8638,287.0312,286.5881,286.7358,18665.0
2024-08-12 15:55:00,291.21,291.35,290.88,291.07,88637.0,286.7456,286.8835,286.4207,286.6078,88637.0
2024-08-13 09:30:00,291.85,292.49,291.64,291.64,11398.0,287.3758,288.006,287.169,287.169,11398.0
2024-08-13 09:35:00,292.0,292.13,291.48,291.64,4000.0,287.5235,287.6515,287.0115,287.169,4000.0
2024-08-13 09:40:00,291.75,292.17,291.53,292.17,14243.0,287.2773,287.6909,287.0607,287.6909,14243.0
2024-08-13 09:45:00,292.21,292.65,291.97,292.01,21913.0,287.7303,288.1636,287.494,287.5334,21913.0
2024-08-13 09:50:00,292.0,292.3,291.63,291.65,5964.0,287.5235,287.8189,287.1592,287.1789,5964.0
2024-08-13 09:55:00,291.54,291.54,291.19,291.38,1162.0,287.0706,287.0706,286.7259,286.913,1162.0
2024-08-13 10:00:00,291.38,291.44,290.79,290.79,1427.0,286.913,286.9721,286.3321,286.3321,1427.0
2024-08-13 10:05:00,290.96,290.97,289.65,290.0,13176.0,286.4995,286.5093,285.2095,285.5542,13176.0
2024-08-13 10:10:00,290.13,290.3,289.53,290.02,4339.0,285.6822,285.8496,285.0914,285.5739,4339.0
2024-08-13 10:15:00,290.03,290.08,289.77,289.77,1067.0,285.5837,285.633,285.3277,285.3277,1067.0
2024-08-13 10:20:00,289.86,290.11,289.83,289.87,1835.0,285.4163,285.6625,285.3868,285.4262,1835.0
2024-08-13 10:25:00,289.98,290.54,289.79,290.36,3072.0,285.5345,286.0859,285.3474,285.9087,3072.0
2024-08-13 10:30:00,290.37,290.84,289.99,290.83,1883.0,285.9185,286.3813,285.5443,286.3715,1883.0
2024-08-13 10:35:00,290.67,290.96,290.64,290.94,3112.0,286.2139,286.4995,286.1844,286.4798,3112.0
2024-08-13 10:40:00,291.06,291.07,290.83,290.91,2050.0,286.5979,286.6078,286.3715,286.4502,2050.0
2024-08-13 10:45:00,291.07,291.28,290.77,291.28,2719.0,286.6078,286.8146,286.3124,286.8146,2719.0
2024-08-13 10:50:00,291.17,291.36,290.91,291.16,2253.0,286.7062,286.8933,286.4502,286.6964,2253.0
2024-08-13 10:55:00,291.16,291.29,290.92,291.27,2848.0,286.6964,286.8244,286.4601,286.8047,2848.0
2024-08-13 11:00:00,291.38,291.58,291.17,291.58,2592.0,286.913,287.11,286.7062,287.11,2592.0
2024-08-13 11:05:00,291.37,291.55,291.15,291.21,4032.0,286.9032,287.0804,286.6865,286.7456,4032.0
2024-08-13 11:10:00,291.15,291.43,290.87,291.09,3187.0,286.6865,286.9623,286.4108,286.6275,3187.0
2024-08-13 11:15:00,291.12,291.36,290.92,291.16,3160.0,286.657,286.8933,286.4601,286.6964,3160.0
2024-08-13 11:20:00,291.37,291.41,291.1,291.4,3047.0,286.9032,286.9426,286.6373,286.9327,3047.0
2024-08-13 11:25:00,291.21,291.26,290.94,290.95,2691.0,286.7456,286.7949,286.4798,286.4896,2691.0
2024-08-13 11:30:00,290.97,291.17,290.97,291.17,1701.0,286.5093,286.7062,286.5093,286.7062,1701.0
2024-08-13 11:35:00,291.26,291.27,291.12,291.14,3149.0,286.7949,286.8047,286.657,286.6767,3149.0
2024-08-13 11:40:00,291.06,291.26,290.98,291.09,2927.0,286.5979,286.7949,286.5192,286.6275,2927.0
2024-08-13 11:45:00,291.12,291.26,291.01,291.21,1882.0,286.657,286.7949,286.5487,286.7456,1882.0
2024-08-13 11:50:00,291.09,291.27,291.04,291.07,3253.0,286.6275,286.8047,286.5782,286.6078,3253.0
2024-08-13 11:55:00,291.08,291.2,290.85,290.86,2420.0,286.6176,286.7358,286.3911,286.401,2420.0
2024-08-13 12:00:00,290.86,291.12,290.85,290.95,2311.0,286.401,286.657,286.3911,286.4896,2311.0
2024-08-13 12:05:00,291.08,291.22,290.96,291.05,2782.0,286.6176,286.7555,286.4995,286.5881,2782.0
2024-08-13 12:10:00,291.14,291.27,291.05,291.06,1670.0,286.6767,286.8047,286.5881,286.5979,1670.0
2024-08-13 12:15:00,291.07,291.23,291.0,291.17,2017.0,286.6078,286.7653,286.5388,286.7062,2017.0
2024-08-13 12:20:00,291.17,291.38,291.17,291.3,5950.0,286.7062,286.913,286.7062,286.8342,5950.0
2024-08-13 12:25:00,291.21,291.39,291.11,291.21,1850.0,286.7456,286.9229,286.6472,286.7456,1850.0
2024-08-13 12:30:00,291.21,291.27,291.16,291.27,1028.0,286.7456,286.8047,286.6964,286.8047,1028.0
2024-08-13 12:35:00,291.29,291.29,291.17,291.29,1299.0,286.8244,286.8244,286.7062,286.8244,1299.0
2024-08-13 12:40:00,291.33,291.4,291.27,291.3,2698.0,286.8638,286.9327,286.8047,286.8342,2698.0
2024-08-13 12:45:00,291.24,291.87,291.2,291.54,7546.0,286.7752,287.3955,286.7358,287.0706,7546.0
2024-08-13 12:50:00,291.58,291.72,291.45,291.45,1529.0,287.11,287.2478,286.9819,286.9819,1529.0
2024-08-13 12:55:00,291.56,291.64,291.37,291.42,2567.0,287.0903,287.169,286.9032,286.9524,2567.0
2024-08-13 13:00:00,291.34,291.41,291.09,291.2,4696.0,286.8736,286.9426,286.6275,286.7358,4696.0
2024-08-13 13:05:00,291.11,291.19,291.07,291.08,1290.0,286.6472,286.7259,286.6078,286.6176,1290.0
2024-08-13 13:10:00,291.04,291.15,290.85,290.85,3923.0,286.5782,286.6865,286.3911,286.3911,3923.0
2024-08-13 13:15:00,290.78,290.86,290.78,290.79,700.0,286.3222,286.401,286.3222,286.3321,700.0
2024-08-13 13:20:00,290.79,290.79,290.54,290.66,3467.0,286.3321,286.3321,286.0859,286.2041,3467.0
2024-08-13 13:25:00,290.69,290.79,290.66,290.7,8239.0,286.2336,286.3321,286.2041,286.2434,8239.0
2024-08-13 13:30:00,290.75,291.19,290.75,290.92,4053.0,286.2927,286.7259,286.2927,286.4601,4053.0
2024-08-13 13:35:00,291.03,291.14,290.94,291.07,2715.0,286.5684,286.6767,286.4798,286.6078,2715.0
2024-08-13 13:40:00,291.07,291.32,291.04,291.32,9354.0,286.6078,286.8539,286.5782,286.8539,9354.0
2024-08-13 13:45:00,291.22,291.28,291.06,291.28,3203.0,286.7555,286.8146,286.5979,286.8146,3203.0
2024-08-13 13:50:00,291.32,291.52,291.25,291.48,4211.0,286.8539,287.0509,286.785,287.0115,4211.0
2024-08-13 13:55:00,291.52,291.53,291.41,291.49,4005.0,287.0509,287.0607,286.9426,287.0213,4005.0
2024-08-13 14:00:00,291.55,291.62,291.5,291.59,2502.0,287.0804,287.1493,287.0312,287.1198,2502.0
2024-08-13 14:05:00,291.53,291.63,291.52,291.54,4355.0,287.0607,287.1592,287.0509,287.0706,4355.0
2024-08-13 14:10:00,291.54,291.69,291.41,291.56,3334.0,287.0706,287.2183,286.9426,287.0903,3334.0
2024-08-13 14:15:00,291.69,291.81,291.49,291.59,3969.0,287.2183,287.3364,287.0213,287.1198,3969.0
2024-08-13 14:20:00,291.63,291.78,291.51,291.78,2350.0,287.1592,287.3069,287.041,287.3069,2350.0
2024-08-13 14:25:00,291.68,291.82,291.66,291.73,3774.0,287.2084,287.3463,287.1887,287.2577,3774.0
2024-08-13 14:30:00,291.66,292.47,291.66,292.47,52097.0,287.1887,287.9863,287.1887,287.9863,52097.0
2024-08-13 14:35:00,292.56,292.8,292.49,292.71,3718.0,288.0749,288.3113,288.006,288.2226,3718.0
2024-08-13 14:40:00,292.72,292.74,292.5,292.54,3678.0,288.2325,288.2522,288.0159,288.0552,3678.0
2024-08-13 14:45:00,292.54,292.6,292.22,292.57,8075.0,288.0552,288.1143,287.7401,288.0848,8075.0
2024-08-13 14:50:00,292.57,292.65,292.45,292.48,4405.0,288.0848,288.1636,287.9666,287.9962,4405.0
2024-08-13 14:55:00,292.44,292.65,292.39,292.48,1913.0,287.9568,288.1636,287.9075,287.9962,1913.0
2024-08-13 15:00:00,292.52,292.77,292.5,292.59,3832.0,288.0355,288.2817,288.0159,288.1045,3832.0
2024-08-13 15:05:00,292.56,292.6,292.41,292.41,2714.0,288.0749,288.1143,287.9272,287.9272,2714.0
2024-08-13 15:10:00,292.38,292.58,292.08,292.11,6468.0,287.8977,288.0946,287.6023,287.6318,6468.0
2024-08-13 15:15:00,292.1,292.24,292.1,292.11,1784.0,287.622,287.7598,287.622,287.6318,1784.0
2024-08-13 15:20:00,292.17,292.47,292.11,292.31,5023.0,287.6909,287.9863,287.6318,287.8288,5023.0
2024-08-13 15:25:00,292.33,292.58,292.3,292.34,2827.0,287.8485,288.0946,287.8189,287.8583,2827.0
2024-08-13 15:30:00,292.43,292.45,292.11,292.19,5418.0,287.9469,287.9666,287.6318,287.7106,5418.0
2024-08-13 15:35:00,292.16,292.19,292.1,292.11,4280.0,287.6811,287.7106,287.622,287.6318,4280.0
2024-08-13 15:40:00,292.07,292.15,291.95,292.05,3835.0,287.5924,287.6712,287.4743,287.5727,3835.0
2024-08-13 15:45:00,292.05,292.48,291.96,292.48,7383.0,287.5727,287.9962,287.4841,287.9962,7383.0
2024-08-13 15:50:00,292.42,292.42,291.71,291.87,21506.0,287.9371,287.9371,287.238,287.3955,21506.0
2024-08-13 15:55:00,291.82,292.38,291.82,292.25,61782.0,287.3463,287.8977,287.3463,287.7697,61782.0
2024-08-14 09:30:00,291.71,293.16,291.71,292.97,11765.0,287.238,288.6657,287.238,288.4786,11765.0
2024-08-14 09:35:00,292.99,293.49,292.98,293.49,1484.0,288.4983,288.9907,288.4885,288.9907,1484.0
2024-08-14 09:40:00,293.28,293.97,293.09,293.97,2721.0,288.7839,289.4633,288.5968,289.4633,2721.0
2024-08-14 09:45:00,294.15,294.19,293.55,294.02,2534.0,289.6406,289.6799,289.0498,289.5125,2534.0
2024-08-14 09:50:00,294.18,295.17,294.18,294.9,6214.0,289.6701,290.6449,289.6701,290.3791,6214.0
2024-08-14 09:55:00,295.0,295.0,294.39,294.39,4100.0,290.4775,290.4775,289.8769,289.8769,4100.0
2024-08-14 10:00:00,294.21,294.72,294.06,294.09,6153.0,289.6996,290.2018,289.5519,289.5815,6153.0
2024-08-14 10:05:00,294.12,294.5,293.87,294.5,4585.0,289.611,289.9852,289.3648,289.9852,4585.0
2024-08-14 10:10:00,294.47,294.74,294.47,294.56,2405.0,289.9557,290.2215,289.9557,290.0443,2405.0
2024-08-14 10:15:00,294.63,294.69,294.44,294.46,3100.0,290.1132,290.1723,289.9261,289.9458,3100.0
2024-08-14 10:20:00,294.64,294.96,294.47,294.96,2742.0,290.123,290.4381,289.9557,290.4381,2742.0
2024-08-14 10:25:00,294.92,295.17,294.85,294.92,6080.0,290.3988,290.6449,290.3298,290.3988,6080.0
2024-08-14 10:30:00,294.82,294.87,294.59,294.63,4460.0,290.3003,290.3495,290.0738,290.1132,4460.0
2024-08-14 10:35:00,294.58,294.76,294.58,294.59,633.0,290.064,290.2412,290.064,290.0738,633.0
2024-08-14 10:40:00,294.72,295.05,294.72,294.83,2763.0,290.2018,290.5268,290.2018,290.3101,2763.0
2024-08-14 10:45:00,294.83,294.87,294.67,294.83,2465.0,290.3101,290.3495,290.1526,290.3101,2465.0
2024-08-14 10:50:00,294.85,294.85,294.45,294.46,2478.0,290.3298,290.3298,289.936,289.9458,2478.0
2024-08-14 10:55:00,294.79,295.09,294.72,294.74,7263.0,290.2707,290.5661,290.2018,290.2215,7263.0
2024-08-14 11:00:00,294.81,294.81,294.78,294.79,1193.0,290.2904,290.2904,290.2609,290.2707,1193.0
2024-08-14 11:05:00,294.82,294.95,294.69,294.69,1944.0,290.3003,290.4283,290.1723,290.1723,1944.0
2024-08-14 11:10:00,294.83,294.86,294.55,294.59,3033.0,290.3101,290.3397,290.0344,290.0738,3033.0
2024-08-14 11:15:00,294.48,294.6,294.4,294.53,1338.0,289.9655,290.0837,289.8867,290.0147,1338.0
2024-08-14 11:20:00,294.56,294.64,294.34,294.34,1286.0,290.0443,290.123,289.8276,289.8276,1286.0
2024-08-14 11:25:00,294.47,294.47,294.42,294.43,533.0,289.9557,289.9557,289.9064,289.9163,533.0
2024-08-14 11:30:00,294.47,294.66,294.44,294.61,2282.0,289.9557,290.1427,289.9261,290.0935,2282.0
2024-08-14 11:35:00,294.59,294.75,294.59,294.75,1010.0,290.0738,290.2314,290.0738,290.2314,1010.0
2024-08-14 11:40:00,294.75,294.75,294.47,294.47,918.0,290.2314,290.2314,289.9557,289.9557,918.0
2024-08-14 11:45:00,294.62,294.63,294.42,294.42,1468.0,290.1034,290.1132,289.9064,289.9064,1468.0
2024-08-14 11:50:00,294.47,294.68,294.4,294.4,827.0,289.9557,290.1624,289.8867,289.8867,827.0
2024-08-14 11:55:00,294.48,294.53,294.46,294.53,400.0,289.9655,290.0147,289.9458,290.0147,400.0
2024-08-14 12:00:00,294.52,294.54,294.46,294.54,2119.0,290.0049,290.0246,289.9458,290.0246,2119.0
2024-08-14 12:05:00,294.62,294.65,294.6,294.61,640.0,290.1034,290.1329,290.0837,290.0935,640.0
2024-08-14 12:10:00,294.61,294.81,294.61,294.8,700.0,290.0935,290.2904,290.0935,290.2806,700.0
2024-08-14 12:15:00,294.69,294.69,294.46,294.47,5037.0,290.1723,290.1723,289.9458,289.9557,5037.0
2024-08-14 12:20:00,294.67,294.68,294.23,294.37,2171.0,290.1526,290.1624,289.7193,289.8572,2171.0
2024-08-14 12:25:00,294.36,294.43,294.25,294.43,1486.0,289.8473,289.9163,289.739,289.9163,1486.0
2024-08-14 12:30:00,294.43,294.51,294.39,294.43,561.0,289.9163,289.995,289.8769,289.9163,561.0
2024-08-14 12:35:00,294.51,294.71,294.48,294.55,500.0,289.995,290.192,289.9655,290.0344,500.0
2024-08-14 12:40:00,294.64,294.72,294.33,294.33,3849.0,290.123,290.2018,289.8178,289.8178,3849.0
2024-08-14 12:45:00,294.61,294.61,294.45,294.58,3700.0,290.0935,290.0935,289.936,290.064,3700.0
2024-08-14 12:50:00,294.49,294.58,294.48,294.57,242.0,289.9753,290.064,289.9655,290.0541,242.0
2024-08-14 12:55:00,294.74,294.75,294.59,294.63,2960.0,290.2215,290.2314,290.0738,290.1132,2960.0
2024-08-14 13:00:00,294.54,294.55,294.15,294.25,1502.0,290.0246,290.0344,289.6406,289.739,1502.0
2024-08-14 13:05:00,294.37,294.5,294.37,294.49,599.0,289.8572,289.9852,289.8572,289.9753,599.0
2024-08-14 13:10:00,294.4,294.43,294.26,294.41,2303.0,289.8867,289.9163,289.7489,289.8966,2303.0
2024-08-14 13:15:00,294.43,294.61,294.41,294.51,3383.0,289.9163,290.0935,289.8966,289.995,3383.0
2024-08-14 13:20:00,294.47,294.47,294.3,294.46,3727.0,289.9557,289.9557,289.7883,289.9458,3727.0
2024-08-14 13:25:00,294.49,294.62,294.39,294.57,2402.0,289.9753,290.1034,289.8769,290.0541,2402.0
2024-08-14 13:30:00,294.5,294.54,294.39,294.54,2930.0,289.9852,290.0246,289.8769,290.0246,2930.0
2024-08-14 13:35:00,294.48,294.49,294.36,294.47,2218.0,289.9655,289.9753,289.8473,289.9557,2218.0
2024-08-14 13:40:00,294.47,294.6,294.47,294.52,1934.0,289.9557,290.0837,289.9557,290.0049,1934.0
2024-08-14 13:45:00,294.54,294.57,294.5,294.56,706.0,290.0246,290.0541,289.9852,290.0443,706.0
2024-08-14 13:50:00,294.54,294.54,294.4,294.49,2988.0,290.0246,290.0246,289.8867,289.9753,2988.0
2024-08-14 13:55:00,294.37,294.53,294.36,294.42,2707.0,289.8572,290.0147,289.8473,289.9064,2707.0
2024-08-14 14:00:00,294.45,294.45,294.19,294.39,3032.0,289.936,289.936,289.6799,289.8769,3032.0
2024-08-14 14:05:00,294.23,294.3,294.05,294.05,3016.0,289.7193,289.7883,289.5421,289.5421,3016.0
2024-08-14 14:10:00,294.17,294.26,293.94,293.98,2427.0,289.6602,289.7489,289.4338,289.4732,2427.0
2024-08-14 14:15:00,294.01,294.04,293.93,294.04,1033.0,289.5027,289.5322,289.4239,289.5322,1033.0
2024-08-14 14:20:00,294.03,294.1,293.97,294.05,1076.0,289.5224,289.5913,289.4633,289.5421,1076.0
2024-08-14 14:25:00,294.09,294.19,294.03,294.07,2968.0,289.5815,289.6799,289.5224,289.5618,2968.0
2024-08-14 14:30:00,294.2,294.27,294.09,294.2,3718.0,289.6898,289.7587,289.5815,289.6898,3718.0
2024-08-14 14:35:00,294.34,294.34,294.34,294.34,400.0,289.8276,289.8276,289.8276,289.8276,400.0
2024-08-14 14:40:00,294.18,294.37,294.18,294.37,400.0,289.6701,289.8572,289.6701,289.8572,400.0
2024-08-14 14:45:00,294.4,294.45,294.36,294.37,4201.0,289.8867,289.936,289.8473,289.8572,4201.0
2024-08-14 14:50:00,294.33,294.45,294.33,294.42,1698.0,289.8178,289.936,289.8178,289.9064,1698.0
2024-08-14 14:55:00,294.5,294.63,294.49,294.63,1041.0,289.9852,290.1132,289.9753,290.1132,1041.0
2024-08-14 15:00:00,294.69,294.7,294.48,294.55,6466.0,290.1723,290.1821,289.9655,290.0344,6466.0
2024-08-14 15:05:00,294.55,294.6,294.51,294.57,3034.0,290.0344,290.0837,289.995,290.0541,3034.0
2024-08-14 15:10:00,294.52,294.6,294.18,294.22,15085.0,290.0049,290.0837,289.6701,289.7095,15085.0
2024-08-14 15:15:00,294.11,294.19,293.97,293.97,2175.0,289.6012,289.6799,289.4633,289.4633,2175.0
2024-08-14 15:20:00,294.03,294.11,293.91,294.08,3795.0,289.5224,289.6012,289.4042,289.5716,3795.0
2024-08-14 15:25:00,294.15,294.15,293.95,293.95,4421.0,289.6406,289.6406,289.4436,289.4436,4421.0
2024-08-14 15:30:00,293.96,294.04,293.87,293.88,3264.0,289.4535,289.5322,289.3648,289.3747,3264.0
2024-08-14 15:35:00,293.86,293.96,293.76,293.81,5377.0,289.355,289.4535,289.2565,289.3058,5377.0
2024-08-14 15:40:00,293.82,293.86,293.71,293.85,10604.0,289.3156,289.355,289.2073,289.3452,10604.0
2024-08-14 15:45:00,293.85,293.97,293.73,293.87,19764.0,289.3452,289.4633,289.227,289.3648,19764.0
2024-08-14 15:50:00,293.91,293.94,293.45,293.67,13403.0,289.4042,289.4338,288.9513,289.1679,13403.0
2024-08-14 15:55:00,293.69,293.76,293.29,293.48,75083.0,289.1876,289.2565,288.7937,288.9808,75083.0
2024-08-15 09:30:00,294.99,295.97,294.51,295.96,9652.0,290.4677,291.4327,289.995,291.4228,9652.0
2024-08-15 09:35:00,295.53,295.88,295.52,295.87,371.0,290.9994,291.344,290.9896,291.3342,371.0
2024-08-15 09:40:00,295.53,295.53,294.0,294.66,1935.0,290.9994,290.9994,289.4929,290.1427,1935.0
2024-08-15 09:45:00,294.43,295.04,294.43,294.76,858.0,289.9163,290.5169,289.9163,290.2412,858.0
2024-08-15 09:50:00,294.76,294.79,294.44,294.75,1182.0,290.2412,290.2707,289.9261,290.2314,1182.0
2024-08-15 09:55:00,294.75,294.95,294.24,294.59,3425.0,290.2314,290.4283,289.7292,290.0738,3425.0
2024-08-15 10:00:00,294.34,294.41,294.0,294.17,2105.0,289.8276,289.8966,289.4929,289.6602,2105.0
2024-08-15 10:05:00,293.9,294.2,293.89,293.93,1660.0,289.3944,289.6898,289.3845,289.4239,1660.0
2024-08-15 10:10:00,293.62,293.95,293.33,293.95,2815.0,289.1187,289.4436,288.8331,289.4436,2815.0
2024-08-15 10:15:00,293.96,293.96,293.64,293.65,620.0,289.4535,289.4535,289.1384,289.1482,620.0
2024-08-15 10:20:00,293.57,293.89,293.52,293.52,1297.0,289.0694,289.3845,289.0202,289.0202,1297.0
2024-08-15 10:25:00,293.37,293.77,293.16,293.53,4956.0,288.8725,289.2664,288.6657,289.0301,4956.0
2024-08-15 10:30:00,293.63,293.78,293.63,293.69,720.0,289.1285,289.2762,289.1285,289.1876,720.0
2024-08-15 10:35:00,293.69,294.13,293.64,293.64,1100.0,289.1876,289.6209,289.1384,289.1384,1100.0
2024-08-15 10:40:00,293.57,293.94,293.51,293.74,8738.0,289.0694,289.4338,289.0104,289.2368,8738.0
2024-08-15 10:45:00,293.7,293.81,293.44,293.55,3074.0,289.1975,289.3058,288.9414,289.0498,3074.0
2024-08-15 10:50:00,293.62,293.93,293.46,293.73,20002.0,289.1187,289.4239,288.9611,289.227,20002.0
2024-08-15 10:55:00,293.9,294.04,293.55,293.73,6060.0,289.3944,289.5322,289.0498,289.227,6060.0
2024-08-15 11:00:00,293.73,293.94,293.52,293.66,2499.0,289.227,289.4338,289.0202,289.1581,2499.0
2024-08-15 11:05:00,293.97,294.06,293.78,293.88,3923.0,289.4633,289.5519,289.2762,289.3747,3923.0
2024-08-15 11:10:00,293.91,294.04,293.83,293.91,1250.0,289.4042,289.5322,289.3255,289.4042,1250.0
2024-08-15 11:15:00,293.91,294.08,293.81,294.08,3582.0,289.4042,289.5716,289.3058,289.5716,3582.0
2024-08-15 11:20:00,294.17,294.22,294.06,294.22,960.0,289.6602,289.7095,289.5519,289.7095,960.0
2024-08-15 11:25:00,294.31,294.31,294.21,294.22,420.0,289.7981,289.7981,289.6996,289.7095,420.0
2024-08-15 11:30:00,294.23,294.67,294.22,294.67,1200.0,289.7193,290.1526,289.7095,290.1526,1200.0
2024-08-15 11:35:00,294.47,294.49,294.36,294.49,1652.0,289.9557,289.9753,289.8473,289.9753,1652.0
2024-08-15 11:40:00,294.5,294.52,294.44,294.5,800.0,289.9852,290.0049,289.9261,289.9852,800.0
2024-08-15 11:45:00,294.37,294.64,294.27,294.63,2201.0,289.8572,290.123,289.7587,290.1132,2201.0
2024-08-15 11:50:00,294.66,294.84,294.52,294.52,1658.0,290.1427,290.32,290.0049,290.0049,1658.0
2024-08-15 11:55:00,294.68,294.68,294.36,294.51,1301.0,290.1624,290.1624,289.8473,289.995,1301.0
2024-08-15 12:00:00,294.34,294.43,294.2,294.2,2205.0,289.8276,289.9163,289.6898,289.6898,2205.0
2024-08-15 12:05:00,294.2,294.5,294.2,294.33,14707.0,289.6898,289.9852,289.6898,289.8178,14707.0
2024-08-15 12:10:00,294.39,294.84,294.39,294.61,2641.0,289.8769,290.32,289.8769,290.0935,2641.0
2024-08-15 12:15:00,294.82,294.86,294.82,294.86,300.0,290.3003,290.3397,290.3003,290.3397,300.0
2024-08-15 12:20:00,294.9,295.13,294.86,295.04,4078.0,290.3791,290.6055,290.3397,290.5169,4078.0
2024-08-15 12:25:00,295.09,295.09,294.86,295.0,902.0,290.5661,290.5661,290.3397,290.4775,902.0
2024-08-15 12:30:00,295.05,295.06,295.04,295.04,547.0,290.5268,290.5366,290.5169,290.5169,547.0
2024-08-15 12:35:00,294.94,295.13,294.92,295.12,1924.0,290.4184,290.6055,290.3988,290.5957,1924.0
2024-08-15 12:40:00,294.92,294.93,294.91,294.93,600.0,290.3988,290.4086,290.3889,290.4086,600.0
2024-08-15 12:45:00,295.09,295.13,294.81,295.07,2741.0,290.5661,290.6055,290.2904,290.5465,2741.0
2024-08-15 12:50:00,295.03,295.16,294.92,295.15,771.0,290.5071,290.6351,290.3988,290.6252,771.0
2024-08-15 12:55:00,295.25,295.25,295.1,295.1,2770.0,290.7237,290.7237,290.576,290.576,2770.0
2024-08-15 13:00:00,295.1,295.19,295.07,295.07,999.0,290.576,290.6646,290.5465,290.5465,999.0
2024-08-15 13:05:00,295.06,295.06,295.06,295.06,100.0,290.5366,290.5366,290.5366,290.5366,100.0
2024-08-15 13:10:00,295.05,295.14,295.04,295.09,895.0,290.5268,290.6154,290.5169,290.5661,895.0
2024-08-15 13:15:00,295.1,295.42,295.09,295.25,3284.0,290.576,290.8911,290.5661,290.7237,3284.0
2024-08-15 13:20:00,295.29,295.34,295.23,295.25,2012.0,290.7631,290.8123,290.704,290.7237,2012.0
2024-08-15 13:25:00,295.25,295.34,295.23,295.25,1652.0,290.7237,290.8123,290.704,290.7237,1652.0
2024-08-15 13:30:00,295.3,295.43,295.18,295.34,1150.0,290.7729,290.9009,290.6548,290.8123,1150.0
2024-08-15 13:35:00,295.38,295.39,295.32,295.32,900.0,290.8517,290.8615,290.7926,290.7926,900.0
2024-08-15 13:40:00,295.35,295.47,295.23,295.38,6959.0,290.8222,290.9403,290.704,290.8517,6959.0
2024-08-15 13:45:00,295.38,295.5,295.19,295.43,4978.0,290.8517,290.9699,290.6646,290.9009,4978.0
2024-08-15 13:50:00,295.41,295.55,295.37,295.45,1976.0,290.8812,291.0191,290.8419,290.9206,1976.0
2024-08-15 13:55:00,295.55,295.55,295.26,295.34,5420.0,291.0191,291.0191,290.7335,290.8123,5420.0
2024-08-15 14:00:00,295.22,295.43,295.19,295.3,1775.0,290.6942,290.9009,290.6646,290.7729,1775.0
2024-08-15 14:05:00,295.4,295.4,295.24,295.25,1119.0,290.8714,290.8714,290.7138,290.7237,1119.0
2024-08-15 14:10:00,295.25,295.3,295.05,295.18,3066.0,290.7237,290.7729,290.5268,290.6548,3066.0
2024-08-15 14:15:00,295.09,295.14,295.08,295.09,2425.0,290.5661,290.6154,290.5563,290.5661,2425.0
2024-08-15 14:20:00,295.19,295.19,294.98,295.14,1360.0,290.6646,290.6646,290.4578,290.6154,1360.0
2024-08-15 14:25:00,295.09,295.39,295.09,295.38,1780.0,290.5661,290.8615,290.5661,290.8517,1780.0
2024-08-15 14:30:00,295.47,295.47,295.19,295.24,2282.0,290.9403,290.9403,290.6646,290.7138,2282.0
2024-08-15 14:35:00,295.38,295.49,295.24,295.42,2033.0,290.8517,290.96,290.7138,290.8911,2033.0
2024-08-15 14:40:00,295.39,295.52,295.25,295.43,2611.0,290.8615,290.9896,290.7237,290.9009,2611.0
2024-08-15 14:45:00,295.44,295.51,295.42,295.51,909.0,290.9108,290.9797,290.8911,290.9797,909.0
2024-08-15 14:50:00,295.34,295.39,295.1,295.32,3477.0,290.8123,290.8615,290.576,290.7926,3477.0
2024-08-15 14:55:00,295.27,295.32,295.18,295.18,701.0,290.7434,290.7926,290.6548,290.6548,701.0
2024-08-15 15:00:00,295.18,295.41,295.18,295.4,1699.0,290.6548,290.8812,290.6548,290.8714,1699.0
2024-08-15 15:05:00,295.39,295.56,295.26,295.45,2242.0,290.8615,291.0289,290.7335,290.9206,2242.0
2024-08-15 15:10:00,295.45,295.51,295.34,295.5,6573.0,290.9206,290.9797,290.8123,290.9699,6573.0
2024-08-15 15:15:00,295.51,295.7,295.5,295.67,2156.0,290.9797,291.1668,290.9699,291.1373,2156.0
2024-08-15 15:20:00,295.73,295.85,295.68,295.75,1832.0,291.1963,291.3145,291.1471,291.216,1832.0
2024-08-15 15:25:00,295.76,295.81,295.58,295.76,7986.0,291.2259,291.2751,291.0486,291.2259,7986.0
2024-08-15 15:30:00,295.76,295.77,295.61,295.66,3295.0,291.2259,291.2357,291.0782,291.1274,3295.0
2024-08-15 15:35:00,295.66,295.69,295.5,295.5,5657.0,291.1274,291.1569,290.9699,290.9699,5657.0
2024-08-15 15:40:00,295.56,295.56,295.22,295.4,4035.0,291.0289,291.0289,290.6942,290.8714,4035.0
2024-08-15 15:45:00,295.35,295.5,295.18,295.48,6625.0,290.8222,290.9699,290.6548,290.9502,6625.0
2024-08-15 15:50:00,295.42,295.43,295.16,295.3,12406.0,290.8911,290.9009,290.6351,290.7729,12406.0
2024-08-15 15:55:00,295.33,296.31,295.21,295.9,69670.0,290.8025,291.7674,290.6843,291.3637,69670.0
2024-08-16 09:30:00,296.36,297.1,295.95,295.99,39787.0,291.8167,292.5453,291.413,291.4523,39787.0
2024-08-16 09:35:00,295.88,296.19,295.44,295.79,2692.0,291.344,291.6493,290.9108,291.2554,2692.0
2024-08-16 09:40:00,295.79,295.79,295.48,295.48,600.0,291.2554,291.2554,290.9502,290.9502,600.0
2024-08-16 09:45:00,295.79,295.91,295.67,295.73,4849.0,291.2554,291.3736,291.1373,291.1963,4849.0
2024-08-16 09:50:00,295.73,295.73,295.53,295.53,240.0,291.1963,291.1963,290.9994,290.9994,240.0
2024-08-16 09:55:00,295.88,295.89,295.6,295.6,1696.0,291.344,291.3539,291.0683,291.0683,1696.0
2024-08-16 10:00:00,295.68,295.87,295.3,295.31,12756.0,291.1471,291.3342,290.7729,290.7828,12756.0
2024-08-16 10:05:00,295.32,295.61,294.96,294.96,2014.0,290.7926,291.0782,290.4381,290.4381,2014.0
2024-08-16 10:10:00,295.15,295.51,295.12,295.4,2679.0,290.6252,290.9797,290.5957,290.8714,2679.0
2024-08-16 10:15:00,295.16,295.48,294.94,294.94,1776.0,290.6351,290.9502,290.4184,290.4184,1776.0
2024-08-16 10:20:00,294.96,295.12,294.94,295.11,1361.0,290.4381,290.5957,290.4184,290.5858,1361.0
2024-08-16 10:25:00,295.12,295.22,295.12,295.22,1187.0,290.5957,290.6942,290.5957,290.6942,1187.0
2024-08-16 10:30:00,295.39,295.39,294.92,295.1,1766.0,290.8615,290.8615,290.3988,290.576,1766.0
2024-08-16 10:35:00,294.92,295.15,294.88,295.15,1377.0,290.3988,290.6252,290.3594,290.6252,1377.0
2024-08-16 10:40:00,295.01,295.18,295.01,295.18,881.0,290.4874,290.6548,290.4874,290.6548,881.0
2024-08-16 10:45:00,295.16,295.45,295.16,295.37,2066.0,290.6351,290.9206,290.6351,290.8419,2066.0
2024-08-16 10:50:00,295.35,295.43,295.22,295.43,951.0,290.8222,290.9009,290.6942,290.9009,951.0
2024-08-16 10:55:00,295.35,295.64,295.35,295.54,2823.0,290.8222,291.1077,290.8222,291.0092,2823.0
2024-08-16 11:00:00,295.42,295.47,295.32,295.38,886.0,290.8911,290.9403,290.7926,290.8517,886.0
2024-08-16 11:05:00,295.25,295.33,295.03,295.07,4068.0,290.7237,290.8025,290.5071,290.5465,4068.0
2024-08-16 11:10:00,295.03,295.27,294.95,295.17,1981.0,290.5071,290.7434,290.4283,290.6449,1981.0
2024-08-16 11:15:00,295.08,295.42,295.08,295.22,2247.0,290.5563,290.8911,290.5563,290.6942,2247.0
2024-08-16 11:20:00,295.2,295.43,295.2,295.43,318.0,290.6745,290.9009,290.6745,290.9009,318.0
2024-08-16 11:25:00,295.28,295.28,295.12,295.21,1967.0,290.7532,290.7532,290.5957,290.6843,1967.0
2024-08-16 11:30:00,295.24,295.28,294.86,295.0,7606.0,290.7138,290.7532,290.3397,290.4775,7606.0
2024-08-16 11:35:00,295.02,295.04,294.74,294.74,975.0,290.4972,290.5169,290.2215,290.2215,975.0
2024-08-16 11:40:00,294.92,294.99,294.75,294.99,1510.0,290.3988,290.4677,290.2314,290.4677,1510.0
2024-08-16 11:45:00,294.95,295.13,294.92,295.11,2408.0,290.4283,290.6055,290.3988,290.5858,2408.0
2024-08-16 11:50:00,295.22,295.27,295.15,295.26,1487.0,290.6942,290.7434,290.6252,290.7335,1487.0
2024-08-16 11:55:00,295.25,295.39,295.15,295.31,2716.0,290.7237,290.8615,290.6252,290.7828,2716.0
2024-08-16 12:00:00,295.24,295.45,295.24,295.33,2339.0,290.7138,290.9206,290.7138,290.8025,2339.0
2024-08-16 12:05:00,295.35,295.5,295.35,295.48,3395.0,290.8222,290.9699,290.8222,290.9502,3395.0
2024-08-16 12:10:00,295.44,295.54,295.34,295.46,3060.0,290.9108,291.0092,290.8123,290.9305,3060.0
2024-08-16 12:15:00,295.48,295.57,295.43,295.46,3834.0,290.9502,291.0388,290.9009,290.9305,3834.0
2024-08-16 12:20:00,295.5,295.61,295.4,295.57,3875.0,290.9699,291.0782,290.8714,291.0388,3875.0
2024-08-16 12:25:00,295.63,295.65,295.47,295.55,3792.0,291.0979,291.1176,290.9403,291.0191,3792.0
2024-08-16 12:30:00,295.51,295.68,295.51,295.66,2654.0,290.9797,291.1471,290.9797,291.1274,2654.0
2024-08-16 12:35:00,295.7,295.79,295.64,295.65,1636.0,291.1668,291.2554,291.1077,291.1176,1636.0
2024-08-16 12:40:00,295.68,295.77,295.68,295.69,1769.0,291.1471,291.2357,291.1471,291.1569,1769.0
2024-08-16 12:45:00,295.73,295.84,295.65,295.75,1207.0,291.1963,291.3046,291.1176,291.216,1207.0
2024-08-16 12:50:00,295.82,296.02,295.77,296.02,2457.0,291.285,291.4819,291.2357,291.4819,2457.0
2024-08-16 12:55:00,296.02,296.14,296.0,296.09,2313.0,291.4819,291.6,291.4622,291.5508,2313.0
2024-08-16 13:00:00,296.12,296.12,295.93,296.0,700.0,291.5804,291.5804,291.3933,291.4622,700.0
2024-08-16 13:05:00,296.1,296.14,295.71,295.81,4398.0,291.5607,291.6,291.1766,291.2751,4398.0
2024-08-16 13:10:00,295.78,295.85,295.78,295.79,600.0,291.2456,291.3145,291.2456,291.2554,600.0
2024-08-16 13:15:00,295.71,295.8,295.69,295.75,2113.0,291.1766,291.2653,291.1569,291.216,2113.0
2024-08-16 13:20:00,295.75,295.75,295.59,295.59,793.0,291.216,291.216,291.0585,291.0585,793.0
2024-08-16 13:25:00,295.58,295.81,295.58,295.71,2453.0,291.0486,291.2751,291.0486,291.1766,2453.0
2024-08-16 13:30:00,295.78,295.86,295.78,295.86,800.0,291.2456,291.3243,291.2456,291.3243,800.0
2024-08-16 13:35:00,295.89,296.24,295.89,296.24,3603.0,291.3539,291.6985,291.3539,291.6985,3603.0
2024-08-16 13:40:00,296.18,296.18,296.07,296.17,831.0,291.6394,291.6394,291.5311,291.6296,831.0
2024-08-16 13:45:00,296.02,296.26,296.02,296.13,788.0,291.4819,291.7182,291.4819,291.5902,788.0
2024-08-16 13:50:00,296.14,296.14,295.95,295.95,2203.0,291.6,291.6,291.413,291.413,2203.0
2024-08-16 13:55:00,295.95,296.24,295.95,296.24,1000.0,291.413,291.6985,291.413,291.6985,1000.0
2024-08-16 14:00:00,296.23,296.24,296.23,296.24,400.0,291.6887,291.6985,291.6887,291.6985,400.0
2024-08-16 14:05:00,296.18,296.22,296.13,296.15,2133.0,291.6394,291.6788,291.5902,291.6099,2133.0
2024-08-16 14:10:00,296.15,296.27,296.08,296.24,750.0,291.6099,291.7281,291.541,291.6985,750.0
2024-08-16 14:15:00,296.19,296.33,296.19,296.26,1203.0,291.6493,291.7871,291.6493,291.7182,1203.0
2024-08-16 14:20:00,296.32,296.32,296.21,296.25,1341.0,291.7773,291.7773,291.669,291.7084,1341.0
2024-08-16 14:25:00,296.25,296.61,296.23,296.53,2522.0,291.7084,292.0628,291.6887,291.9841,2522.0
2024-08-16 14:30:00,296.45,296.56,296.45,296.55,757.0,291.9053,292.0136,291.9053,292.0038,757.0
2024-08-16 14:35:00,296.62,296.7,296.59,296.65,727.0,292.0727,292.1515,292.0431,292.1022,727.0
2024-08-16 14:40:00,296.65,296.66,296.54,296.55,1699.0,292.1022,292.1121,291.9939,292.0038,1699.0
2024-08-16 14:45:00,296.67,296.71,296.56,296.65,3787.0,292.1219,292.1613,292.0136,292.1022,3787.0
2024-08-16 14:50:00,296.7,296.72,296.6,296.61,1418.0,292.1515,292.1712,292.053,292.0628,1418.0
2024-08-16 14:55:00,296.6,296.7,296.58,296.59,1792.0,292.053,292.1515,292.0333,292.0431,1792.0
2024-08-16 15:00:00,296.62,296.71,296.57,296.64,2935.0,292.0727,292.1613,292.0235,292.0924,2935.0
2024-08-16 15:05:00,296.61,296.69,296.47,296.53,3364.0,292.0628,292.1416,291.925,291.9841,3364.0
2024-08-16 15:10:00,296.54,296.71,296.47,296.71,2588.0,291.9939,292.1613,291.925,292.1613,2588.0
2024-08-16 15:15:00,296.71,296.78,296.61,296.75,4249.0,292.1613,292.2302,292.0628,292.2007,4249.0
2024-08-16 15:20:00,296.65,296.66,296.42,296.54,4227.0,292.1022,292.1121,291.8758,291.9939,4227.0
2024-08-16 15:25:00,296.55,296.59,296.41,296.41,5943.0,292.0038,292.0431,291.8659,291.8659,5943.0
2024-08-16 15:30:00,296.45,296.66,296.37,296.58,10637.0,291.9053,292.1121,291.8265,292.0333,10637.0
2024-08-16 15:35:00,296.64,296.75,296.64,296.72,2600.0,292.0924,292.2007,292.0924,292.1712,2600.0
2024-08-16 15:40:00,296.75,296.8,296.55,296.55,22012.0,292.2007,292.2499,292.0038,292.0038,22012.0
2024-08-16 15:45:00,296.57,296.62,296.38,296.41,9124.0,292.0235,292.0727,291.8364,291.8659,9124.0
2024-08-16 15:50:00,296.46,296.49,296.04,296.05,12025.0,291.9151,291.9447,291.5016,291.5114,12025.0
2024-08-16 15:55:00,296.1,296.84,296.04,296.59,81839.0,291.5607,292.2893,291.5016,292.0431,81839.0
2024-08-19 09:30:00,296.93,297.0,296.5,296.53,17111.0,292.3779,292.4469,291.9545,291.9841,17111.0
2024-08-19 09:35:00,296.18,296.49,296.09,296.11,1125.0,291.6394,291.9447,291.5508,291.5705,1125.0
2024-08-19 09:40:00,296.27,296.5,296.26,296.5,2024.0,291.7281,291.9545,291.7182,291.9545,2024.0
2024-08-19 09:45:00,296.7,296.88,296.28,296.42,2794.0,292.1515,292.3287,291.7379,291.8758,2794.0
2024-08-19 09:50:00,296.48,296.69,296.47,296.59,419.0,291.9348,292.1416,291.925,292.0431,419.0
2024-08-19 09:55:00,296.17,296.53,296.16,296.53,778.0,291.6296,291.9841,291.6197,291.9841,778.0
2024-08-19 10:00:00,296.26,296.5,296.26,296.5,6100.0,291.7182,291.9545,291.7182,291.9545,6100.0
2024-08-19 10:05:00,296.4,296.59,296.34,296.34,4551.0,291.8561,292.0431,291.797,291.797,4551.0
2024-08-19 10:10:00,296.24,296.24,295.84,295.84,2458.0,291.6985,291.6985,291.3046,291.3046,2458.0
2024-08-19 10:15:00,295.8,295.95,295.15,295.3,2288.0,291.2653,291.413,290.6252,290.7729,2288.0
2024-08-19 10:20:00,295.47,295.63,295.24,295.39,4280.0,290.9403,291.0979,290.7138,290.8615,4280.0
2024-08-19 10:25:00,295.6,295.6,295.47,295.47,598.0,291.0683,291.0683,290.9403,290.9403,598.0
2024-08-19 10:30:00,295.47,295.5,295.22,295.45,2875.0,290.9403,290.9699,290.6942,290.9206,2875.0
2024-08-19 10:35:00,295.44,295.65,295.43,295.62,1451.0,290.9108,291.1176,290.9009,291.088,1451.0
2024-08-19 10:40:00,295.75,295.83,295.49,295.83,1284.0,291.216,291.2948,290.96,291.2948,1284.0
2024-08-19 10:45:00,295.83,295.84,295.6,295.6,1668.0,291.2948,291.3046,291.0683,291.0683,1668.0
2024-08-19 10:50:00,295.63,295.75,295.54,295.64,3503.0,291.0979,291.216,291.0092,291.1077,3503.0
2024-08-19 10:55:00,295.59,295.87,295.59,295.8,1150.0,291.0585,291.3342,291.0585,291.2653,1150.0
2024-08-19 11:00:00,295.58,295.72,295.58,295.59,1450.0,291.0486,291.1865,291.0486,291.0585,1450.0
2024-08-19 11:05:00,295.52,295.52,295.37,295.42,1130.0,290.9896,290.9896,290.8419,290.8911,1130.0
2024-08-19 11:10:00,295.37,295.41,295.27,295.27,600.0,290.8419,290.8812,290.7434,290.7434,600.0
2024-08-19 11:15:00,295.28,295.56,295.27,295.52,2063.0,290.7532,291.0289,290.7434,290.9896,2063.0
2024-08-19 11:20:00,295.38,295.54,295.24,295.24,816.0,290.8517,291.0092,290.7138,290.7138,816.0
2024-08-19 11:25:00,295.35,295.35,295.24,295.34,1835.0,290.8222,290.8222,290.7138,290.8123,1835.0
2024-08-19 11:30:00,295.37,295.4,295.37,295.4,856.0,290.8419,290.8714,290.8419,290.8714,856.0
2024-08-19 11:35:00,295.44,295.44,295.28,295.28,1100.0,290.9108,290.9108,290.7532,290.7532,1100.0
2024-08-19 11:40:00,295.33,295.43,295.22,295.31,2642.0,290.8025,290.9009,290.6942,290.7828,2642.0
2024-08-19 11:45:00,295.28,295.38,295.2,295.2,2955.0,290.7532,290.8517,290.6745,290.6745,2955.0
2024-08-19 11:50:00,295.26,295.46,295.19,295.46,1635.0,290.7335,290.9305,290.6646,290.9305,1635.0
2024-08-19 11:55:00,295.44,295.49,295.26,295.26,665.0,290.9108,290.96,290.7335,290.7335,665.0
2024-08-19 12:00:00,295.25,295.35,295.05,295.05,4409.0,290.7237,290.8222,290.5268,290.5268,4409.0
2024-08-19 12:05:00,295.08,295.39,295.0,295.36,4674.0,290.5563,290.8615,290.4775,290.832,4674.0
2024-08-19 12:10:00,295.36,295.5,295.31,295.5,1250.0,290.832,290.9699,290.7828,290.9699,1250.0
2024-08-19 12:15:00,295.37,295.44,295.26,295.29,5535.0,290.8419,290.9108,290.7335,290.7631,5535.0
2024-08-19 12:20:00,295.21,295.28,295.21,295.28,906.0,290.6843,290.7532,290.6843,290.7532,906.0
2024-08-19 12:25:00,295.23,295.4,295.23,295.39,2135.0,290.704,290.8714,290.704,290.8615,2135.0
2024-08-19 12:30:00,295.47,295.51,295.37,295.51,3249.0,290.9403,290.9797,290.8419,290.9797,3249.0
2024-08-19 12:35:00,295.48,295.49,295.41,295.49,661.0,290.9502,290.96,290.8812,290.96,661.0
2024-08-19 12:40:00,295.38,295.38,295.36,295.36,200.0,290.8517,290.8517,290.832,290.832,200.0
2024-08-19 12:45:00,295.54,295.54,295.33,295.37,2443.0,291.0092,291.0092,290.8025,290.8419,2443.0
2024-08-19 12:50:00,295.34,295.35,295.32,295.33,637.0,290.8123,290.8222,290.7926,290.8025,637.0
2024-08-19 12:55:00,295.32,295.56,295.31,295.31,6830.0,290.7926,291.0289,290.7828,290.7828,6830.0
2024-08-19 13:00:00,295.29,295.46,295.27,295.38,8260.0,290.7631,290.9305,290.7434,290.8517,8260.0
2024-08-19 13:05:00,295.45,295.55,295.29,295.38,15938.0,290.9206,291.0191,290.7631,290.8517,15938.0
2024-08-19 13:10:00,295.41,295.42,295.36,295.36,969.0,290.8812,290.8911,290.832,290.832,969.0
2024-08-19 13:15:00,295.41,295.52,295.37,295.48,2651.0,290.8812,290.9896,290.8419,290.9502,2651.0
2024-08-19 13:20:00,295.45,295.55,295.41,295.45,1727.0,290.9206,291.0191,290.8812,290.9206,1727.0
2024-08-19 13:25:00,295.42,295.47,295.25,295.47,1378.0,290.8911,290.9403,290.7237,290.9403,1378.0
2024-08-19 13:30:00,295.28,295.32,295.16,295.22,1700.0,290.7532,290.7926,290.6351,290.6942,1700.0
2024-08-19 13:35:00,295.32,295.32,295.15,295.22,2635.0,290.7926,290.7926,290.6252,290.6942,2635.0
2024-08-19 13:40:00,295.22,295.31,295.17,295.24,1032.0,290.6942,290.7828,290.6449,290.7138,1032.0
2024-08-19 13:45:00,295.24,295.28,295.17,295.24,600.0,290.7138,290.7532,290.6449,290.7138,600.0
2024-08-19 13:50:00,295.16,295.25,295.13,295.23,2149.0,290.6351,290.7237,290.6055,290.704,2149.0
2024-08-19 13:55:00,295.17,295.3,295.16,295.3,1565.0,290.6449,290.7729,290.6351,290.7729,1565.0
2024-08-19 14:00:00,295.3,295.35,295.19,295.35,3735.0,290.7729,290.8222,290.6646,290.8222,3735.0
2024-08-19 14:05:00,295.27,295.38,295.11,295.11,1138.0,290.7434,290.8517,290.5858,290.5858,1138.0
2024-08-19 14:10:00,295.05,295.12,294.97,295.12,2566.0,290.5268,290.5957,290.448,290.5957,2566.0
2024-08-19 14:15:00,295.1,295.1,295.0,295.04,1723.0,290.576,290.576,290.4775,290.5169,1723.0
2024-08-19 14:20:00,295.11,295.11,295.03,295.04,1273.0,290.5858,290.5858,290.5071,290.5169,1273.0
2024-08-19 14:25:00,295.07,295.07,294.82,294.92,14050.0,290.5465,290.5465,290.3003,290.3988,14050.0
2024-08-19 14:30:00,294.99,294.99,294.9,294.9,730.0,290.4677,290.4677,290.3791,290.3791,730.0
2024-08-19 14:35:00,295.02,295.23,295.0,295.2,2058.0,290.4972,290.704,290.4775,290.6745,2058.0
2024-08-19 14:40:00,295.22,295.46,295.19,295.37,2873.0,290.6942,290.9305,290.6646,290.8419,2873.0
2024-08-19 14:45:00,295.37,295.37,295.31,295.34,3004.0,290.8419,290.8419,290.7828,290.8123,3004.0
2024-08-19 14:50:00,295.32,295.39,295.3,295.35,6223.0,290.7926,290.8615,290.7729,290.8222,6223.0
2024-08-19 14:55:00,295.32,295.46,295.06,295.19,20366.0,290.7926,290.9305,290.5366,290.6646,20366.0
2024-08-19 15:00:00,295.2,295.31,295.07,295.24,1772.0,290.6745,290.7828,290.5465,290.7138,1772.0
2024-08-19 15:05:00,295.21,295.33,295.21,295.29,1003.0,290.6843,290.8025,290.6843,290.7631,1003.0
2024-08-19 15:10:00,295.29,295.37,295.22,295.31,1635.0,290.7631,290.8419,290.6942,290.7828,1635.0
2024-08-19 15:15:00,295.32,295.32,295.26,295.31,1255.0,290.7926,290.7926,290.7335,290.7828,1255.0
2024-08-19 15:20:00,295.3,295.37,295.18,295.22,1980.0,290.7729,290.8419,290.6548,290.6942,1980.0
2024-08-19 15:25:00,295.22,295.28,295.15,295.2,2587.0,290.6942,290.7532,290.6252,290.6745,2587.0
2024-08-19 15:30:00,295.24,295.26,294.96,295.02,3183.0,290.7138,290.7335,290.4381,290.4972,3183.0
2024-08-19 15:35:00,295.01,295.04,294.89,294.95,2959.0,290.4874,290.5169,290.3692,290.4283,2959.0
2024-08-19 15:40:00,294.99,295.0,294.81,294.98,4651.0,290.4677,290.4775,290.2904,290.4578,4651.0
2024-08-19 15:45:00,294.94,295.16,294.88,294.93,10058.0,290.4184,290.6351,290.3594,290.4086,10058.0
2024-08-19 15:50:00,294.97,295.24,294.76,295.04,12766.0,290.448,290.7138,290.2412,290.5169,12766.0
2024-08-19 15:55:00,294.95,295.63,294.94,295.5,51750.0,290.4283,291.0979,290.4184,290.9699,51750.0
2024-08-20 09:30:00,295.36,295.69,294.44,295.69,10157.0,290.832,291.1569,289.9261,291.1569,10157.0
2024-08-20 09:35:00,294.52,295.06,294.21,294.69,2122.0,290.0049,290.5366,289.6996,290.1723,2122.0
2024-08-20 09:40:00,294.72,295.39,294.51,295.38,2345.0,290.2018,290.8615,289.995,290.8517,2345.0
2024-08-20 09:45:00,295.29,295.38,295.0,295.09,1205.0,290.7631,290.8517,290.4775,290.5661,1205.0
2024-08-20 09:50:00,295.33,295.33,294.51,294.51,1788.0,290.8025,290.8025,289.995,289.995,1788.0
2024-08-20 09:55:00,294.46,294.69,294.25,294.39,650.0,289.9458,290.1723,289.739,289.8769,650.0
2024-08-20 10:00:00,294.39,294.85,294.22,294.67,2085.0,289.8769,290.3298,289.7095,290.1526,2085.0
2024-08-20 10:05:00,294.51,294.64,294.35,294.59,1733.0,289.995,290.123,289.8375,290.0738,1733.0
2024-08-20 10:10:00,294.55,294.55,294.27,294.48,2685.0,290.0344,290.0344,289.7587,289.9655,2685.0
2024-08-20 10:15:00,294.35,294.52,294.34,294.51,1714.0,289.8375,290.0049,289.8276,289.995,1714.0
2024-08-20 10:20:00,294.73,294.73,294.62,294.67,400.0,290.2117,290.2117,290.1034,290.1526,400.0
2024-08-20 10:25:00,294.53,294.89,294.53,294.78,1175.0,290.0147,290.3692,290.0147,290.2609,1175.0
2024-08-20 10:30:00,294.6,294.92,294.6,294.72,1698.0,290.0837,290.3988,290.0837,290.2018,1698.0
2024-08-20 10:35:00,294.79,295.21,294.78,295.21,1345.0,290.2707,290.6843,290.2609,290.6843,1345.0
2024-08-20 10:40:00,294.89,295.12,294.89,294.97,835.0,290.3692,290.5957,290.3692,290.448,835.0
2024-08-20 10:45:00,295.0,295.15,294.92,295.15,600.0,290.4775,290.6252,290.3988,290.6252,600.0
2024-08-20 10:50:00,294.88,294.88,294.71,294.75,770.0,290.3594,290.3594,290.192,290.2314,770.0
2024-08-20 10:55:00,294.86,294.86,294.4,294.72,3028.0,290.3397,290.3397,289.8867,290.2018,3028.0
2024-08-20 11:00:00,294.73,294.73,294.5,294.52,870.0,290.2117,290.2117,289.9852,290.0049,870.0
2024-08-20 11:05:00,294.77,294.82,294.77,294.81,432.0,290.2511,290.3003,290.2511,290.2904,432.0
2024-08-20 11:10:00,294.61,294.75,294.53,294.53,352.0,290.0935,290.2314,290.0147,290.0147,352.0
2024-08-20 11:15:00,294.71,295.03,294.63,294.96,1968.0,290.192,290.5071,290.1132,290.4381,1968.0
2024-08-20 11:20:00,295.17,295.17,294.92,294.93,781.0,290.6449,290.6449,290.3988,290.4086,781.0
2024-08-20 11:25:00,294.92,295.04,294.89,295.04,2055.0,290.3988,290.5169,290.3692,290.5169,2055.0
2024-08-20 11:30:00,295.04,295.23,294.87,295.21,2335.0,290.5169,290.704,290.3495,290.6843,2335.0
2024-08-20 11:35:00,295.26,295.36,295.26,295.32,600.0,290.7335,290.832,290.7335,290.7926,600.0
2024-08-20 11:40:00,295.32,295.37,295.29,295.35,1250.0,290.7926,290.8419,290.7631,290.8222,1250.0
2024-08-20 11:45:00,295.21,295.36,295.21,295.36,500.0,290.6843,290.832,290.6843,290.832,500.0
2024-08-20 11:50:00,295.36,295.44,295.17,295.42,1509.0,290.832,290.9108,290.6449,290.8911,1509.0
2024-08-20 11:55:00,295.51,295.87,295.51,295.77,5782.0,290.9797,291.3342,290.9797,291.2357,5782.0
2024-08-20 12:00:00,295.59,295.8,295.56,295.73,2031.0,291.0585,291.2653,291.0289,291.1963,2031.0
2024-08-20 12:05:00,295.73,295.86,295.65,295.65,700.0,291.1963,291.3243,291.1176,291.1176,700.0
2024-08-20 12:10:00,295.75,295.88,295.75,295.76,400.0,291.216,291.344,291.216,291.2259,400.0
2024-08-20 12:15:00,295.71,295.81,295.64,295.73,2069.0,291.1766,291.2751,291.1077,291.1963,2069.0
2024-08-20 12:20:00,295.82,295.82,295.6,295.65,1632.0,291.285,291.285,291.0683,291.1176,1632.0
2024-08-20 12:25:00,295.85,295.92,295.72,295.92,700.0,291.3145,291.3834,291.1865,291.3834,700.0
2024-08-20 12:30:00,295.8,295.93,295.75,295.93,1148.0,291.2653,291.3933,291.216,291.3933,1148.0
2024-08-20 12:35:00,295.97,295.97,295.87,295.92,400.0,291.4327,291.4327,291.3342,291.3834,400.0
2024-08-20 12:40:00,295.76,295.92,295.73,295.8,8637.0,291.2259,291.3834,291.1963,291.2653,8637.0
2024-08-20 12:45:00,295.79,295.9,295.76,295.9,4959.0,291.2554,291.3637,291.2259,291.3637,4959.0
2024-08-20 12:50:00,296.0,296.12,296.0,296.0,834.0,291.4622,291.5804,291.4622,291.4622,834.0
2024-08-20 12:55:00,295.95,296.03,295.95,296.03,1409.0,291.413,291.4917,291.413,291.4917,1409.0
2024-08-20 13:00:00,295.97,295.97,295.73,295.93,3329.0,291.4327,291.4327,291.1963,291.3933,3329.0
2024-08-20 13:05:00,295.77,295.91,295.77,295.91,800.0,291.2357,291.3736,291.2357,291.3736,800.0
2024-08-20 13:10:00,295.9,295.9,295.75,295.75,481.0,291.3637,291.3637,291.216,291.216,481.0
2024-08-20 13:15:00,295.91,295.91,295.76,295.8,1642.0,291.3736,291.3736,291.2259,291.2653,1642.0
2024-08-20 13:20:00,295.76,295.94,295.76,295.88,6752.0,291.2259,291.4031,291.2259,291.344,6752.0
2024-08-20 13:25:00,295.88,295.89,295.74,295.82,3980.0,291.344,291.3539,291.2062,291.285,3980.0
2024-08-20 13:30:00,295.82,295.91,295.53,295.68,3332.0,291.285,291.3736,290.9994,291.1471,3332.0
2024-08-20 13:35:00,295.68,295.73,295.59,295.6,800.0,291.1471,291.1963,291.0585,291.0683,800.0
2024-08-20 13:40:00,295.55,295.78,295.5,295.67,2908.0,291.0191,291.2456,290.9699,291.1373,2908.0
2024-08-20 13:45:00,295.58,295.71,295.58,295.71,1178.0,291.0486,291.1766,291.0486,291.1766,1178.0
2024-08-20 13:50:00,295.62,295.71,295.59,295.67,1590.0,291.088,291.1766,291.0585,291.1373,1590.0
2024-08-20 13:55:00,295.68,295.68,295.4,295.4,1757.0,291.1471,291.1471,290.8714,290.8714,1757.0
2024-08-20 14:00:00,295.31,295.48,295.25,295.37,3260.0,290.7828,290.9502,290.7237,290.8419,3260.0
2024-08-20 14:05:00,295.35,295.35,295.22,295.28,600.0,290.8222,290.8222,290.6942,290.7532,600.0
2024-08-20 14:10:00,295.34,295.45,295.22,295.28,2648.0,290.8123,290.9206,290.6942,290.7532,2648.0
2024-08-20 14:15:00,295.22,295.4,295.22,295.37,1810.0,290.6942,290.8714,290.6942,290.8419,1810.0
2024-08-20 14:20:00,295.35,295.6,295.27,295.47,3301.0,290.8222,291.0683,290.7434,290.9403,3301.0
2024-08-20 14:25:00,295.52,295.6,295.44,295.59,3423.0,290.9896,291.0683,290.9108,291.0585,3423.0
2024-08-20 14:30:00,295.58,295.72,295.46,295.61,600.0,291.0486,291.1865,290.9305,291.0782,600.0
2024-08-20 14:35:00,295.75,295.75,295.53,295.53,1277.0,291.216,291.216,290.9994,290.9994,1277.0
2024-08-20 14:40:00,295.52,295.52,295.43,295.43,700.0,290.9896,290.9896,290.9009,290.9009,700.0
2024-08-20 14:45:00,295.5,295.6,295.47,295.6,645.0,290.9699,291.0683,290.9403,291.0683,645.0
2024-08-20 14:50:00,295.55,295.6,295.49,295.49,801.0,291.0191,291.0683,290.96,290.96,801.0
2024-08-20 14:55:00,295.48,295.54,295.48,295.54,899.0,290.9502,291.0092,290.9502,291.0092,899.0
2024-08-20 15:00:00,295.47,295.49,295.35,295.36,1775.0,290.9403,290.96,290.8222,290.832,1775.0
2024-08-20 15:05:00,295.5,295.55,295.43,295.44,2037.0,290.9699,291.0191,290.9009,290.9108,2037.0
2024-08-20 15:10:00,295.51,295.57,295.37,295.38,1521.0,290.9797,291.0388,290.8419,290.8517,1521.0
2024-08-20 15:15:00,295.43,295.5,295.4,295.4,1446.0,290.9009,290.9699,290.8714,290.8714,1446.0
2024-08-20 15:20:00,295.49,295.51,295.38,295.48,2200.0,290.96,290.9797,290.8517,290.9502,2200.0
2024-08-20 15:25:00,295.43,295.44,295.3,295.37,3225.0,290.9009,290.9108,290.7729,290.8419,3225.0
2024-08-20 15:30:00,295.37,295.4,295.3,295.38,3733.0,290.8419,290.8714,290.7729,290.8517,3733.0
2024-08-20 15:35:00,295.38,295.44,295.23,295.3,3213.0,290.8517,290.9108,290.704,290.7729,3213.0
2024-08-20 15:40:00,295.25,295.29,295.08,295.25,4508.0,290.7237,290.7631,290.5563,290.7237,4508.0
2024-08-20 15:45:00,295.3,295.55,295.23,295.54,3764.0,290.7729,291.0191,290.704,291.0092,3764.0
2024-08-20 15:50:00,295.6,295.6,295.34,295.48,9615.0,291.0683,291.0683,290.8123,290.9502,9615.0
2024-08-20 15:55:00,295.46,295.86,295.46,295.81,30140.0,290.9305,291.3243,290.9305,291.2751,30140.0
2024-08-21 09:30:00,296.51,296.51,295.93,296.34,18867.0,291.9644,291.9644,291.3933,291.797,18867.0
2024-08-21 09:35:00,296.44,296.45,295.93,296.18,500.0,291.8954,291.9053,291.3933,291.6394,500.0
2024-08-21 09:40:00,296.17,296.34,296.0,296.34,1770.0,291.6296,291.797,291.4622,291.797,1770.0
2024-08-21 09:45:00,296.06,296.07,295.3,295.45,2300.0,291.5213,291.5311,290.7729,290.9206,2300.0
2024-08-21 09:50:00,295.8,295.82,295.13,295.13,4409.0,291.2653,291.285,290.6055,290.6055,4409.0
2024-08-21 09:55:00,295.29,295.48,295.11,295.27,11125.0,290.7631,290.9502,290.5858,290.7434,11125.0
2024-08-21 10:00:00,295.38,295.56,295.06,295.06,12330.0,290.8517,291.0289,290.5366,290.5366,12330.0
2024-08-21 10:05:00,295.1,295.45,294.99,295.32,5216.0,290.576,290.9206,290.4677,290.7926,5216.0
2024-08-21 10:10:00,295.31,295.43,294.9,295.09,3906.0,290.7828,290.9009,290.3791,290.5661,3906.0
2024-08-21 10:15:00,295.18,295.3,295.14,295.17,2763.0,290.6548,290.7729,290.6154,290.6449,2763.0
2024-08-21 10:20:00,295.17,295.26,294.94,295.06,10539.0,290.6449,290.7335,290.4184,290.5366,10539.0
2024-08-21 10:25:00,295.06,295.29,295.0,295.13,18998.0,290.5366,290.7631,290.4775,290.6055,18998.0
2024-08-21 10:30:00,295.16,295.16,294.9,295.05,3970.0,290.6351,290.6351,290.3791,290.5268,3970.0
2024-08-21 10:35:00,295.05,295.17,294.88,294.88,13922.0,290.5268,290.6449,290.3594,290.3594,13922.0
2024-08-21 10:40:00,294.96,295.19,294.89,295.01,24787.0,290.4381,290.6646,290.3692,290.4874,24787.0
2024-08-21 10:45:00,295.02,295.09,294.17,294.5,13500.0,290.4972,290.5661,289.6602,289.9852,13500.0
2024-08-21 10:50:00,294.5,294.5,294.23,294.36,3871.0,289.9852,289.9852,289.7193,289.8473,3871.0
2024-08-21 10:55:00,294.5,294.79,294.41,294.76,2432.0,289.9852,290.2707,289.8966,290.2412,2432.0
2024-08-21 11:00:00,294.71,294.79,294.57,294.57,2339.0,290.192,290.2707,290.0541,290.0541,2339.0
2024-08-21 11:05:00,294.71,294.8,294.54,294.6,1780.0,290.192,290.2806,290.0246,290.0837,1780.0
2024-08-21 11:10:00,294.67,295.07,294.61,294.81,3763.0,290.1526,290.5465,290.0935,290.2904,3763.0
2024-08-21 11:15:00,295.1,295.1,294.79,294.85,1608.0,290.576,290.576,290.2707,290.3298,1608.0
2024-08-21 11:20:00,294.86,295.01,294.44,294.44,6382.0,290.3397,290.4874,289.9261,289.9261,6382.0
2024-08-21 11:25:00,294.63,294.68,294.44,294.44,1700.0,290.1132,290.1624,289.9261,289.9261,1700.0
2024-08-21 11:30:00,294.65,294.75,294.42,294.51,1859.0,290.1329,290.2314,289.9064,289.995,1859.0
2024-08-21 11:35:00,294.51,294.74,294.45,294.45,1825.0,289.995,290.2215,289.936,289.936,1825.0
2024-08-21 11:40:00,294.57,294.71,294.48,294.51,3839.0,290.0541,290.192,289.9655,289.995,3839.0
2024-08-21 11:45:00,294.53,294.58,294.15,294.27,5864.0,290.0147,290.064,289.6406,289.7587,5864.0
2024-08-21 11:50:00,294.43,294.44,294.1,294.37,13370.0,289.9163,289.9261,289.5913,289.8572,13370.0
2024-08-21 11:55:00,294.37,294.42,294.11,294.3,3325.0,289.8572,289.9064,289.6012,289.7883,3325.0
2024-08-21 12:00:00,294.3,294.3,293.91,293.93,2700.0,289.7883,289.7883,289.4042,289.4239,2700.0
2024-08-21 12:05:00,293.93,294.06,293.87,293.93,2663.0,289.4239,289.5519,289.3648,289.4239,2663.0
2024-08-21 12:10:00,293.93,294.22,293.93,294.18,1644.0,289.4239,289.7095,289.4239,289.6701,1644.0
2024-08-21 12:15:00,294.06,294.06,293.71,293.81,1305.0,289.5519,289.5519,289.2073,289.3058,1305.0
2024-08-21 12:20:00,293.84,294.07,293.76,294.04,1300.0,289.3353,289.5618,289.2565,289.5322,1300.0
2024-08-21 12:25:00,294.17,294.27,293.97,294.19,3951.0,289.6602,289.7587,289.4633,289.6799,3951.0
2024-08-21 12:30:00,294.19,294.42,294.19,294.36,1412.0,289.6799,289.9064,289.6799,289.8473,1412.0
2024-08-21 12:35:00,294.36,294.38,294.35,294.36,600.0,289.8473,289.867,289.8375,289.8473,600.0
2024-08-21 12:40:00,294.36,294.55,294.24,294.45,1530.0,289.8473,290.0344,289.7292,289.936,1530.0
2024-08-21 12:45:00,294.3,294.54,294.3,294.41,2425.0,289.7883,290.0246,289.7883,289.8966,2425.0
2024-08-21 12:50:00,294.48,294.6,294.39,294.6,2049.0,289.9655,290.0837,289.8769,290.0837,2049.0
2024-08-21 12:55:00,294.58,294.76,294.58,294.71,1968.0,290.064,290.2412,290.064,290.192,1968.0
2024-08-21 13:00:00,294.71,294.79,294.62,294.62,2530.0,290.192,290.2707,290.1034,290.1034,2530.0
2024-08-21 13:05:00,294.72,294.75,294.59,294.72,1000.0,290.2018,290.2314,290.0738,290.2018,1000.0
2024-08-21 13:10:00,294.63,294.73,294.59,294.61,1803.0,290.1132,290.2117,290.0738,290.0935,1803.0
2024-08-21 13:15:00,294.6,294.67,294.46,294.48,2437.0,290.0837,290.1526,289.9458,289.9655,2437.0
2024-08-21 13:20:00,294.48,294.58,294.42,294.43,1878.0,289.9655,290.064,289.9064,289.9163,1878.0
2024-08-21 13:25:00,294.5,294.51,294.25,294.31,2723.0,289.9852,289.995,289.739,289.7981,2723.0
2024-08-21 13:30:00,294.32,294.35,294.11,294.14,3412.0,289.8079,289.8375,289.6012,289.6307,3412.0
2024-08-21 13:35:00,294.24,294.24,294.02,294.05,3908.0,289.7292,289.7292,289.5125,289.5421,3908.0
2024-08-21 13:40:00,294.16,294.17,293.51,293.6,8468.0,289.6504,289.6602,289.0104,289.099,8468.0
2024-08-21 13:45:00,293.44,293.8,293.44,293.64,5998.0,288.9414,289.2959,288.9414,289.1384,5998.0
2024-08-21 13:50:00,293.66,293.76,293.5,293.57,6013.0,289.1581,289.2565,289.0005,289.0694,6013.0
2024-08-21 13:55:00,293.56,293.64,293.35,293.48,4812.0,289.0596,289.1384,288.8528,288.9808,4812.0
2024-08-21 14:00:00,293.55,293.82,293.49,293.72,3418.0,289.0498,289.3156,288.9907,289.2171,3418.0
2024-08-21 14:05:00,293.62,293.73,293.54,293.63,2052.0,289.1187,289.227,289.0399,289.1285,2052.0
2024-08-21 14:10:00,293.71,293.88,293.65,293.78,3145.0,289.2073,289.3747,289.1482,289.2762,3145.0
2024-08-21 14:15:00,293.78,293.79,293.54,293.56,4333.0,289.2762,289.2861,289.0399,289.0596,4333.0
2024-08-21 14:20:00,293.56,293.69,293.55,293.63,2031.0,289.0596,289.1876,289.0498,289.1285,2031.0
2024-08-21 14:25:00,293.63,293.87,293.58,293.78,2837.0,289.1285,289.3648,289.0793,289.2762,2837.0
2024-08-21 14:30:00,293.78,293.98,293.77,293.8,4185.0,289.2762,289.4732,289.2664,289.2959,4185.0
2024-08-21 14:35:00,293.8,293.84,293.64,293.67,3583.0,289.2959,289.3353,289.1384,289.1679,3583.0
2024-08-21 14:40:00,293.67,293.67,293.41,293.49,4273.0,289.1679,289.1679,288.9119,288.9907,4273.0
2024-08-21 14:45:00,293.42,293.58,293.38,293.5,3910.0,288.9217,289.0793,288.8824,289.0005,3910.0
2024-08-21 14:50:00,293.49,293.62,293.44,293.56,4437.0,288.9907,289.1187,288.9414,289.0596,4437.0
2024-08-21 14:55:00,293.55,293.7,293.51,293.61,4065.0,289.0498,289.1975,289.0104,289.1088,4065.0
2024-08-21 15:00:00,293.66,293.66,293.39,293.4,4187.0,289.1581,289.1581,288.8922,288.9021,4187.0
2024-08-21 15:05:00,293.41,293.47,293.26,293.29,3836.0,288.9119,288.971,288.7642,288.7937,3836.0
2024-08-21 15:10:00,293.29,293.49,293.28,293.49,4444.0,288.7937,288.9907,288.7839,288.9907,4444.0
2024-08-21 15:15:00,293.44,293.52,293.37,293.51,5029.0,288.9414,289.0202,288.8725,289.0104,5029.0
2024-08-21 15:20:00,293.4,293.47,293.22,293.31,3247.0,288.9021,288.971,288.7248,288.8134,3247.0
2024-08-21 15:25:00,293.3,293.36,293.17,293.29,5158.0,288.8036,288.8627,288.6756,288.7937,5158.0
2024-08-21 15:30:00,293.31,293.42,293.2,293.4,4847.0,288.8134,288.9217,288.7051,288.9021,4847.0
2024-08-21 15:35:00,293.4,293.46,293.17,293.37,5564.0,288.9021,288.9611,288.6756,288.8725,5564.0
2024-08-21 15:40:00,293.45,293.53,293.33,293.35,7149.0,288.9513,289.0301,288.8331,288.8528,7149.0
2024-08-21 15:45:00,293.42,293.46,293.07,293.19,8912.0,288.9217,288.9611,288.5771,288.6953,8912.0
2024-08-21 15:50:00,293.21,293.47,293.02,293.31,17413.0,288.715,288.971,288.5279,288.8134,17413.0
2024-08-21 15:55:00,293.34,294.09,293.32,293.9,73825.0,288.843,289.5815,288.8233,289.3944,73825.0
2024-08-22 09:30:00,294.25,294.42,294.16,294.16,8293.0,289.739,289.9064,289.6504,289.6504,8293.0
2024-08-22 09:35:00,294.25,294.49,294.07,294.49,400.0,289.739,289.9753,289.5618,289.9753,400.0
2024-08-22 09:40:00,294.69,294.69,294.24,294.41,2176.0,290.1723,290.1723,289.7292,289.8966,2176.0
2024-08-22 09:45:00,293.95,293.95,293.21,293.54,776.0,289.4436,289.4436,288.715,289.0399,776.0
2024-08-22 09:50:00,293.07,293.48,293.0,293.48,2203.0,288.5771,288.9808,288.5082,288.9808,2203.0
2024-08-22 09:55:00,293.44,293.63,293.37,293.56,600.0,288.9414,289.1285,288.8725,289.0596,600.0
2024-08-22 10:00:00,293.56,293.94,293.47,293.5,7131.0,289.0596,289.4338,288.971,289.0005,7131.0
2024-08-22 10:05:00,293.59,293.75,293.49,293.64,815.0,289.0891,289.2467,288.9907,289.1384,815.0
2024-08-22 10:10:00,293.46,293.62,293.4,293.53,1551.0,288.9611,289.1187,288.9021,289.0301,1551.0
2024-08-22 10:15:00,293.45,293.56,293.38,293.55,1377.0,288.9513,289.0596,288.8824,289.0498,1377.0
2024-08-22 10:20:00,293.49,293.55,293.38,293.5,1654.0,288.9907,289.0498,288.8824,289.0005,1654.0
2024-08-22 10:25:00,293.53,293.6,293.48,293.49,731.0,289.0301,289.099,288.9808,288.9907,731.0
2024-08-22 10:30:00,293.28,293.5,293.28,293.49,908.0,288.7839,289.0005,288.7839,288.9907,908.0
2024-08-22 10:35:00,293.46,293.68,293.46,293.64,2478.0,288.9611,289.1778,288.9611,289.1384,2478.0
2024-08-22 10:40:00,293.78,293.78,293.74,293.74,200.0,289.2762,289.2762,289.2368,289.2368,200.0
2024-08-22 10:45:00,293.77,293.89,293.77,293.88,1073.0,289.2664,289.3845,289.2664,289.3747,1073.0
2024-08-22 10:50:00,293.93,294.0,293.93,294.0,424.0,289.4239,289.4929,289.4239,289.4929,424.0
2024-08-22 10:55:00,293.99,294.0,293.76,293.8,5417.0,289.483,289.4929,289.2565,289.2959,5417.0
2024-08-22 11:00:00,293.81,293.82,293.53,293.53,1174.0,289.3058,289.3156,289.0301,289.0301,1174.0
2024-08-22 11:05:00,293.61,293.63,293.49,293.62,2570.0,289.1088,289.1285,288.9907,289.1187,2570.0
2024-08-22 11:10:00,293.46,293.54,293.36,293.44,1598.0,288.9611,289.0399,288.8627,288.9414,1598.0
2024-08-22 11:15:00,293.44,293.44,293.23,293.23,1885.0,288.9414,288.9414,288.7347,288.7347,1885.0
2024-08-22 11:20:00,293.23,293.46,293.13,293.28,4449.0,288.7347,288.9611,288.6362,288.7839,4449.0
2024-08-22 11:25:00,293.22,293.61,293.18,293.57,3023.0,288.7248,289.1088,288.6854,289.0694,3023.0
2024-08-22 11:30:00,293.69,293.82,293.57,293.76,7115.0,289.1876,289.3156,289.0694,289.2565,7115.0
2024-08-22 11:35:00,293.69,293.94,293.69,293.86,2306.0,289.1876,289.4338,289.1876,289.355,2306.0
2024-08-22 11:40:00,293.97,294.04,293.83,293.9,846.0,289.4633,289.5322,289.3255,289.3944,846.0
2024-08-22 11:45:00,294.04,294.08,293.81,293.81,700.0,289.5322,289.5716,289.3058,289.3058,700.0
2024-08-22 11:50:00,293.85,293.85,293.66,293.68,700.0,289.3452,289.3452,289.1581,289.1778,700.0
2024-08-22 11:55:00,293.89,293.89,293.87,293.87,665.0,289.3845,289.3845,289.3648,289.3648,665.0
2024-08-22 12:00:00,293.99,294.19,293.93,294.19,1000.0,289.483,289.6799,289.4239,289.6799,1000.0
2024-08-22 12:05:00,294.2,294.42,294.2,294.42,1506.0,289.6898,289.9064,289.6898,289.9064,1506.0
2024-08-22 12:10:00,294.45,294.45,294.22,294.22,912.0,289.936,289.936,289.7095,289.7095,912.0
2024-08-22 12:15:00,294.36,294.36,294.36,294.36,200.0,289.8473,289.8473,289.8473,289.8473,200.0
2024-08-22 12:20:00,294.53,294.56,294.44,294.44,2008.0,290.0147,290.0443,289.9261,289.9261,2008.0
2024-08-22 12:25:00,294.64,294.67,294.42,294.42,1519.0,290.123,290.1526,289.9064,289.9064,1519.0
2024-08-22 12:30:00,294.47,294.69,294.46,294.69,4662.0,289.9557,290.1723,289.9458,290.1723,4662.0
2024-08-22 12:35:00,294.65,294.73,294.56,294.73,1450.0,290.1329,290.2117,290.0443,290.2117,1450.0
2024-08-22 12:40:00,294.69,294.74,294.69,294.74,300.0,290.1723,290.2215,290.1723,290.2215,300.0
2024-08-22 12:45:00,294.6,294.61,294.51,294.56,840.0,290.0837,290.0935,289.995,290.0443,840.0
2024-08-22 12:50:00,294.41,294.41,294.17,294.17,1473.0,289.8966,289.8966,289.6602,289.6602,1473.0
2024-08-22 12:55:00,294.05,294.21,293.98,293.98,1403.0,289.5421,289.6996,289.4732,289.4732,1403.0
2024-08-22 13:00:00,294.08,294.08,293.78,293.88,2107.0,289.5716,289.5716,289.2762,289.3747,2107.0
2024-08-22 13:05:00,293.86,293.91,293.85,293.91,380.0,289.355,289.4042,289.3452,289.4042,380.0
2024-08-22 13:10:00,293.99,294.2,293.97,293.97,1494.0,289.483,289.6898,289.4633,289.4633,1494.0
2024-08-22 13:15:00,294.19,294.19,293.97,293.97,278.0,289.6799,289.6799,289.4633,289.4633,278.0
2024-08-22 13:20:00,294.06,294.06,293.84,293.94,1475.0,289.5519,289.5519,289.3353,289.4338,1475.0
2024-08-22 13:25:00,293.86,293.86,293.49,293.49,1612.0,289.355,289.355,288.9907,288.9907,1612.0
2024-08-22 13:30:00,293.43,293.44,292.99,293.28,3269.0,288.9316,288.9414,288.4983,288.7839,3269.0
2024-08-22 13:35:00,293.16,293.41,293.13,293.34,1973.0,288.6657,288.9119,288.6362,288.843,1973.0
2024-08-22 13:40:00,293.5,293.57,293.38,293.51,700.0,289.0005,289.0694,288.8824,289.0104,700.0
2024-08-22 13:45:00,293.53,293.53,293.36,293.36,621.0,289.0301,289.0301,288.8627,288.8627,621.0
2024-08-22 13:50:00,293.55,293.55,293.4,293.4,725.0,289.0498,289.0498,288.9021,288.9021,725.0
2024-08-22 13:55:00,293.3,293.49,293.11,293.11,3282.0,288.8036,288.9907,288.6165,288.6165,3282.0
2024-08-22 14:00:00,293.08,293.35,293.08,293.31,1060.0,288.587,288.8528,288.587,288.8134,1060.0
2024-08-22 14:05:00,293.23,293.61,293.23,293.52,1282.0,288.7347,289.1088,288.7347,289.0202,1282.0
2024-08-22 14:10:00,293.64,293.8,293.62,293.75,814.0,289.1384,289.2959,289.1187,289.2467,814.0
2024-08-22 14:15:00,293.81,293.88,293.69,293.88,703.0,289.3058,289.3747,289.1876,289.3747,703.0
2024-08-22 14:20:00,293.9,293.9,293.8,293.85,728.0,289.3944,289.3944,289.2959,289.3452,728.0
2024-08-22 14:25:00,293.8,293.97,293.8,293.93,600.0,289.2959,289.4633,289.2959,289.4239,600.0
2024-08-22 14:30:00,293.77,293.91,293.75,293.81,998.0,289.2664,289.4042,289.2467,289.3058,998.0
2024-08-22 14:35:00,293.82,293.95,293.81,293.84,1710.0,289.3156,289.4436,289.3058,289.3353,1710.0
2024-08-22 14:40:00,293.82,293.82,293.78,293.78,565.0,289.3156,289.3156,289.2762,289.2762,565.0
2024-08-22 14:45:00,293.82,293.93,293.74,293.74,877.0,289.3156,289.4239,289.2368,289.2368,877.0
2024-08-22 14:50:00,293.76,293.88,293.66,293.81,1508.0,289.2565,289.3747,289.1581,289.3058,1508.0
2024-08-22 14:55:00,293.76,293.86,293.65,293.67,1979.0,289.2565,289.355,289.1482,289.1679,1979.0
2024-08-22 15:00:00,293.69,293.91,293.69,293.91,1405.0,289.1876,289.4042,289.1876,289.4042,1405.0
2024-08-22 15:05:00,293.97,294.01,293.88,294.0,1553.0,289.4633,289.5027,289.3747,289.4929,1553.0
2024-08-22 15:10:00,294.03,294.06,293.99,294.06,1140.0,289.5224,289.5519,289.483,289.5519,1140.0
2024-08-22 15:15:00,294.06,294.16,293.97,294.04,1698.0,289.5519,289.6504,289.4633,289.5322,1698.0
2024-08-22 15:20:00,294.03,294.03,293.82,293.92,3078.0,289.5224,289.5224,289.3156,289.4141,3078.0
2024-08-22 15:25:00,293.85,293.99,293.77,293.92,2617.0,289.3452,289.483,289.2664,289.4141,2617.0
2024-08-22 15:30:00,294.12,294.26,294.12,294.24,1679.0,289.611,289.7489,289.611,289.7292,1679.0
2024-08-22 15:35:00,294.19,294.22,294.09,294.22,2588.0,289.6799,289.7095,289.5815,289.7095,2588.0
2024-08-22 15:40:00,294.13,294.22,294.05,294.13,4985.0,289.6209,289.7095,289.5421,289.6209,4985.0
2024-08-22 15:45:00,294.06,294.13,293.94,293.94,5362.0,289.5519,289.6209,289.4338,289.4338,5362.0
2024-08-22 15:50:00,294.04,294.1,293.0,293.42,21263.0,289.5322,289.5913,288.5082,288.9217,21263.0
2024-08-22 15:55:00,293.54,293.63,293.0,293.55,50525.0,289.0399,289.1285,288.5082,289.0498,50525.0
2024-08-23 09:30:00,294.34,294.34,293.59,293.86,7712.0,289.8276,289.8276,289.0891,289.355,7712.0
2024-08-23 09:35:00,293.67,294.55,293.67,294.36,510.0,289.1679,290.0344,289.1679,289.8473,510.0
2024-08-23 09:40:00,294.28,294.31,294.2,294.2,700.0,289.7686,289.7981,289.6898,289.6898,700.0
2024-08-23 09:45:00,294.33,294.51,293.84,293.84,6892.0,289.8178,289.995,289.3353,289.3353,6892.0
2024-08-23 09:50:00,293.82,294.0,293.68,294.0,1153.0,289.3156,289.4929,289.1778,289.4929,1153.0
2024-08-23 09:55:00,294.0,294.23,294.0,294.18,300.0,289.4929,289.7193,289.4929,289.6701,300.0
2024-08-23 10:00:00,294.3,294.56,294.17,294.24,2507.0,289.7883,290.0443,289.6602,289.7292,2507.0
2024-08-23 10:05:00,294.2,294.25,293.88,294.1,11471.0,289.6898,289.739,289.3747,289.5913,11471.0
2024-08-23 10:10:00,294.06,294.18,293.76,293.99,9800.0,289.5519,289.6701,289.2565,289.483,9800.0
2024-08-23 10:15:00,294.04,294.11,293.63,293.71,2613.0,289.5322,289.6012,289.1285,289.2073,2613.0
2024-08-23 10:20:00,293.71,294.02,293.56,293.86,1530.0,289.2073,289.5125,289.0596,289.355,1530.0
2024-08-23 10:25:00,293.94,293.94,293.66,293.66,925.0,289.4338,289.4338,289.1581,289.1581,925.0
2024-08-23 10:30:00,293.71,293.73,293.33,293.43,1477.0,289.2073,289.227,288.8331,288.9316,1477.0
2024-08-23 10:35:00,293.34,293.62,293.25,293.37,2082.0,288.843,289.1187,288.7544,288.8725,2082.0
2024-08-23 10:40:00,293.58,293.58,293.28,293.49,8191.0,289.0793,289.0793,288.7839,288.9907,8191.0
2024-08-23 10:45:00,293.42,293.49,293.23,293.23,2350.0,288.9217,288.9907,288.7347,288.7347,2350.0
2024-08-23 10:50:00,293.19,293.78,293.19,293.73,12319.0,288.6953,289.2762,288.6953,289.227,12319.0
2024-08-23 10:55:00,293.73,294.11,293.71,293.97,11847.0,289.227,289.6012,289.2073,289.4633,11847.0
2024-08-23 11:00:00,293.96,294.08,293.85,294.01,12693.0,289.4535,289.5716,289.3452,289.5027,12693.0
2024-08-23 11:05:00,294.09,294.54,294.08,294.36,18728.0,289.5815,290.0246,289.5716,289.8473,18728.0
2024-08-23 11:10:00,294.28,294.83,294.16,294.51,18466.0,289.7686,290.3101,289.6504,289.995,18466.0
2024-08-23 11:15:00,294.61,294.72,294.51,294.72,2800.0,290.0935,290.2018,289.995,290.2018,2800.0
2024-08-23 11:20:00,294.63,294.72,294.54,294.61,3415.0,290.1132,290.2018,290.0246,290.0935,3415.0
2024-08-23 11:25:00,294.63,294.71,294.24,294.24,3391.0,290.1132,290.192,289.7292,289.7292,3391.0
2024-08-23 11:30:00,294.34,294.36,294.26,294.28,734.0,289.8276,289.8473,289.7489,289.7686,734.0
2024-08-23 11:35:00,294.23,294.27,294.01,294.14,3257.0,289.7193,289.7587,289.5027,289.6307,3257.0
2024-08-23 11:40:00,294.1,294.1,293.78,293.78,1076.0,289.5913,289.5913,289.2762,289.2762,1076.0
2024-08-23 11:45:00,293.76,293.76,293.44,293.52,1871.0,289.2565,289.2565,288.9414,289.0202,1871.0
2024-08-23 11:50:00,293.44,293.52,293.35,293.44,881.0,288.9414,289.0202,288.8528,288.9414,881.0
2024-08-23 11:55:00,293.31,293.34,293.16,293.16,1870.0,288.8134,288.843,288.6657,288.6657,1870.0
2024-08-23 12:00:00,293.05,293.11,292.65,292.8,1743.0,288.5574,288.6165,288.1636,288.3113,1743.0
2024-08-23 12:05:00,292.75,292.75,292.22,292.42,3696.0,288.262,288.262,287.7401,287.9371,3696.0
2024-08-23 12:10:00,292.4,292.59,292.35,292.35,2014.0,287.9174,288.1045,287.8682,287.8682,2014.0
2024-08-23 12:15:00,292.46,292.52,292.26,292.38,790.0,287.9765,288.0355,287.7795,287.8977,790.0
2024-08-23 12:20:00,292.52,292.53,292.11,292.11,1218.0,288.0355,288.0454,287.6318,287.6318,1218.0
2024-08-23 12:25:00,292.13,292.16,291.92,292.0,2752.0,287.6515,287.6811,287.4447,287.5235,2752.0
2024-08-23 12:30:00,292.0,292.12,291.87,292.01,1199.0,287.5235,287.6417,287.3955,287.5334,1199.0
2024-08-23 12:35:00,292.11,292.14,291.95,292.1,2482.0,287.6318,287.6614,287.4743,287.622,2482.0
2024-08-23 12:40:00,291.96,291.96,291.42,291.43,1460.0,287.4841,287.4841,286.9524,286.9623,1460.0
2024-08-23 12:45:00,291.44,291.58,291.31,291.47,974.0,286.9721,287.11,286.8441,287.0016,974.0
2024-08-23 12:50:00,291.65,291.85,291.41,291.41,4447.0,287.1789,287.3758,286.9426,286.9426,4447.0
2024-08-23 12:55:00,291.73,291.73,291.62,291.66,700.0,287.2577,287.2577,287.1493,287.1887,700.0
2024-08-23 13:00:00,291.63,291.65,291.63,291.65,200.0,287.1592,287.1789,287.1592,287.1789,200.0
2024-08-23 13:05:00,291.6,291.8,291.51,291.52,2315.0,287.1296,287.3266,287.041,287.0509,2315.0
2024-08-23 13:10:00,291.57,291.58,291.43,291.44,1411.0,287.1001,287.11,286.9623,286.9721,1411.0
2024-08-23 13:15:00,291.57,291.65,291.44,291.63,3645.0,287.1001,287.1789,286.9721,287.1592,3645.0
2024-08-23 13:20:00,291.56,291.7,291.52,291.54,2935.0,287.0903,287.2281,287.0509,287.0706,2935.0
2024-08-23 13:25:00,291.53,291.68,291.52,291.56,1698.0,287.0607,287.2084,287.0509,287.0903,1698.0
2024-08-23 13:30:00,291.62,291.62,291.44,291.44,2855.0,287.1493,287.1493,286.9721,286.9721,2855.0
2024-08-23 13:35:00,291.5,291.58,291.5,291.56,912.0,287.0312,287.11,287.0312,287.0903,912.0
2024-08-23 13:40:00,291.56,291.77,291.56,291.69,7094.0,287.0903,287.297,287.0903,287.2183,7094.0
2024-08-23 13:45:00,291.71,291.71,291.51,291.64,2028.0,287.238,287.238,287.041,287.169,2028.0
2024-08-23 13:50:00,291.56,291.7,291.47,291.59,2649.0,287.0903,287.2281,287.0016,287.1198,2649.0
2024-08-23 13:55:00,291.61,291.79,291.5,291.55,1908.0,287.1395,287.3167,287.0312,287.0804,1908.0
2024-08-23 14:00:00,291.61,291.73,291.49,291.66,2034.0,287.1395,287.2577,287.0213,287.1887,2034.0
2024-08-23 14:05:00,291.76,291.76,291.55,291.55,2127.0,287.2872,287.2872,287.0804,287.0804,2127.0
2024-08-23 14:10:00,291.68,291.75,291.65,291.68,2964.0,287.2084,287.2773,287.1789,287.2084,2964.0
2024-08-23 14:15:00,291.68,291.68,291.45,291.59,9161.0,287.2084,287.2084,286.9819,287.1198,9161.0
2024-08-23 14:20:00,291.55,291.55,291.3,291.48,5424.0,287.0804,287.0804,286.8342,287.0115,5424.0
2024-08-23 14:25:00,291.57,291.75,291.56,291.65,1907.0,287.1001,287.2773,287.0903,287.1789,1907.0
2024-08-23 14:30:00,291.86,291.86,291.78,291.78,300.0,287.3857,287.3857,287.3069,287.3069,300.0
2024-08-23 14:35:00,291.8,291.87,291.72,291.82,1203.0,287.3266,287.3955,287.2478,287.3463,1203.0
2024-08-23 14:40:00,291.82,292.11,291.82,292.0,1509.0,287.3463,287.6318,287.3463,287.5235,1509.0
2024-08-23 14:45:00,291.97,292.1,291.97,292.07,1942.0,287.494,287.622,287.494,287.5924,1942.0
2024-08-23 14:50:00,292.08,292.1,291.9,292.1,6892.0,287.6023,287.622,287.425,287.622,6892.0
2024-08-23 14:55:00,292.03,292.09,291.8,291.95,4669.0,287.5531,287.6121,287.3266,287.4743,4669.0
2024-08-23 15:00:00,291.94,291.99,291.84,291.84,679.0,287.4644,287.5137,287.366,287.366,679.0
2024-08-23 15:05:00,291.94,292.03,291.89,291.94,1905.0,287.4644,287.5531,287.4152,287.4644,1905.0
2024-08-23 15:10:00,292.03,292.21,291.95,292.13,6380.0,287.5531,287.7303,287.4743,287.6515,6380.0
2024-08-23 15:15:00,292.13,292.23,292.06,292.07,1194.0,287.6515,287.75,287.5826,287.5924,1194.0
2024-08-23 15:20:00,292.16,292.28,292.09,292.09,6308.0,287.6811,287.7992,287.6121,287.6121,6308.0
2024-08-23 15:25:00,292.09,292.23,292.07,292.21,3093.0,287.6121,287.75,287.5924,287.7303,3093.0
2024-08-23 15:30:00,292.26,292.3,292.16,292.19,10967.0,287.7795,287.8189,287.6811,287.7106,10967.0
2024-08-23 15:35:00,292.19,292.26,292.08,292.15,5532.0,287.7106,287.7795,287.6023,287.6712,5532.0
2024-08-23 15:40:00,292.08,292.2,291.95,291.99,6098.0,287.6023,287.7205,287.4743,287.5137,6098.0
2024-08-23 15:45:00,291.91,292.03,291.9,292.03,4497.0,287.4349,287.5531,287.425,287.5531,4497.0
2024-08-23 15:50:00,291.9,292.04,291.41,291.85,14525.0,287.425,287.5629,286.9426,287.3758,14525.0
2024-08-23 15:55:00,291.86,291.91,291.29,291.38,65617.0,287.3857,287.4349,286.8244,286.913,65617.0
2024-08-26 09:30:00,292.45,293.18,292.01,292.73,10702.0,287.9666,288.6854,287.5334,288.2423,10702.0
2024-08-26 09:35:00,292.57,292.7,292.22,292.59,2442.0,288.0848,288.2128,287.7401,288.1045,2442.0
2024-08-26 09:40:00,292.43,292.79,292.35,292.46,4798.0,287.9469,288.3014,287.8682,287.9765,4798.0
2024-08-26 09:45:00,292.6,292.91,292.59,292.62,4484.0,288.1143,288.4196,288.1045,288.134,4484.0
2024-08-26 09:50:00,292.75,292.9,292.42,292.47,8937.0,288.262,288.4097,287.9371,287.9863,8937.0
2024-08-26 09:55:00,292.37,292.69,292.37,292.55,4700.0,287.8878,288.2029,287.8878,288.0651,4700.0
2024-08-26 10:00:00,292.56,292.86,292.56,292.57,12641.0,288.0749,288.3703,288.0749,288.0848,12641.0
2024-08-26 10:05:00,292.47,292.61,292.32,292.57,6715.0,287.9863,288.1242,287.8386,288.0848,6715.0
2024-08-26 10:10:00,292.56,292.82,292.48,292.51,16493.0,288.0749,288.3309,287.9962,288.0257,16493.0
2024-08-26 10:15:00,292.6,292.95,292.58,292.86,22321.0,288.1143,288.459,288.0946,288.3703,22321.0
2024-08-26 10:20:00,292.89,293.02,292.73,292.92,3509.0,288.3999,288.5279,288.2423,288.4294,3509.0
2024-08-26 10:25:00,292.99,292.99,292.88,292.98,614.0,288.4983,288.4983,288.39,288.4885,614.0
2024-08-26 10:30:00,292.9,293.04,292.87,292.87,4908.0,288.4097,288.5476,288.3802,288.3802,4908.0
2024-08-26 10:35:00,292.93,292.94,292.77,292.77,800.0,288.4393,288.4491,288.2817,288.2817,800.0
2024-08-26 10:40:00,292.79,292.88,292.52,292.58,2250.0,288.3014,288.39,288.0355,288.0946,2250.0
2024-08-26 10:45:00,292.63,292.66,292.42,292.42,2365.0,288.1439,288.1734,287.9371,287.9371,2365.0
2024-08-26 10:50:00,292.44,292.53,292.02,292.22,2805.0,287.9568,288.0454,287.5432,287.7401,2805.0
2024-08-26 10:55:00,292.25,292.34,292.05,292.07,1827.0,287.7697,287.8583,287.5727,287.5924,1827.0
2024-08-26 11:00:00,292.05,292.14,291.82,291.82,1305.0,287.5727,287.6614,287.3463,287.3463,1305.0
2024-08-26 11:05:00,291.81,291.81,291.45,291.45,700.0,287.3364,287.3364,286.9819,286.9819,700.0
2024-08-26 11:10:00,291.62,291.8,291.59,291.75,1674.0,287.1493,287.3266,287.1198,287.2773,1674.0
2024-08-26 11:15:00,291.75,291.76,291.66,291.68,1122.0,287.2773,287.2872,287.1887,287.2084,1122.0
2024-08-26 11:20:00,291.58,291.63,291.46,291.57,1268.0,287.11,287.1592,286.9918,287.1001,1268.0
2024-08-26 11:25:00,291.58,291.58,291.38,291.46,1492.0,287.11,287.11,286.913,286.9918,1492.0
2024-08-26 11:30:00,291.34,291.36,291.02,291.02,2573.0,286.8736,286.8933,286.5585,286.5585,2573.0
2024-08-26 11:35:00,291.12,291.12,290.86,290.86,1888.0,286.657,286.657,286.401,286.401,1888.0
2024-08-26 11:40:00,290.89,291.04,290.83,290.86,3231.0,286.4305,286.5782,286.3715,286.401,3231.0
2024-08-26 11:45:00,290.79,290.81,290.42,290.46,4453.0,286.3321,286.3518,285.9677,286.0071,4453.0
2024-08-26 11:50:00,290.42,290.74,290.42,290.74,12701.0,285.9677,286.2828,285.9677,286.2828,12701.0
2024-08-26 11:55:00,290.71,290.72,290.49,290.64,5702.0,286.2533,286.2631,286.0367,286.1844,5702.0
2024-08-26 12:00:00,290.73,290.88,290.54,290.88,1900.0,286.273,286.4207,286.0859,286.4207,1900.0
2024-08-26 12:05:00,290.97,291.18,290.92,291.09,2457.0,286.5093,286.7161,286.4601,286.6275,2457.0
2024-08-26 12:10:00,291.05,291.19,291.04,291.18,2301.0,286.5881,286.7259,286.5782,286.7161,2301.0
2024-08-26 12:15:00,291.15,291.22,291.07,291.07,3481.0,286.6865,286.7555,286.6078,286.6078,3481.0
2024-08-26 12:20:00,291.18,291.29,291.17,291.29,7409.0,286.7161,286.8244,286.7062,286.8244,7409.0
2024-08-26 12:25:00,291.24,291.4,291.23,291.31,8664.0,286.7752,286.9327,286.7653,286.8441,8664.0
2024-08-26 12:30:00,291.31,291.32,291.2,291.2,1408.0,286.8441,286.8539,286.7358,286.7358,1408.0
2024-08-26 12:35:00,291.28,291.34,291.2,291.31,3493.0,286.8146,286.8736,286.7358,286.8441,3493.0
2024-08-26 12:40:00,291.37,291.43,291.21,291.24,2927.0,286.9032,286.9623,286.7456,286.7752,2927.0
2024-08-26 12:45:00,291.31,291.35,291.22,291.28,3900.0,286.8441,286.8835,286.7555,286.8146,3900.0
2024-08-26 12:50:00,291.3,291.57,291.27,291.48,3784.0,286.8342,287.1001,286.8047,287.0115,3784.0
2024-08-26 12:55:00,291.55,291.57,291.43,291.56,1756.0,287.0804,287.1001,286.9623,287.0903,1756.0
2024-08-26 13:00:00,291.68,291.68,291.47,291.52,1345.0,287.2084,287.2084,287.0016,287.0509,1345.0
2024-08-26 13:05:00,291.47,291.58,291.47,291.55,1246.0,287.0016,287.11,287.0016,287.0804,1246.0
2024-08-26 13:10:00,291.56,291.6,291.5,291.6,1048.0,287.0903,287.1296,287.0312,287.1296,1048.0
2024-08-26 13:15:00,291.6,291.7,291.59,291.61,1296.0,287.1296,287.2281,287.1198,287.1395,1296.0
2024-08-26 13:20:00,291.55,291.65,291.45,291.49,2441.0,287.0804,287.1789,286.9819,287.0213,2441.0
2024-08-26 13:25:00,291.47,291.61,291.39,291.43,5040.0,287.0016,287.1395,286.9229,286.9623,5040.0
2024-08-26 13:30:00,291.32,291.51,291.18,291.35,4971.0,286.8539,287.041,286.7161,286.8835,4971.0
2024-08-26 13:35:00,291.06,291.41,291.0,291.03,3028.0,286.5979,286.9426,286.5388,286.5684,3028.0
2024-08-26 13:40:00,291.04,291.21,290.9,291.0,2722.0,286.5782,286.7456,286.4404,286.5388,2722.0
2024-08-26 13:45:00,291.0,291.01,290.7,290.7,2954.0,286.5388,286.5487,286.2434,286.2434,2954.0
2024-08-26 13:50:00,290.82,290.87,290.75,290.81,2051.0,286.3616,286.4108,286.2927,286.3518,2051.0
2024-08-26 13:55:00,290.86,290.93,290.73,290.78,2374.0,286.401,286.4699,286.273,286.3222,2374.0
2024-08-26 14:00:00,290.78,290.95,290.77,290.87,1942.0,286.3222,286.4896,286.3124,286.4108,1942.0
2024-08-26 14:05:00,290.87,290.91,290.75,290.86,2606.0,286.4108,286.4502,286.2927,286.401,2606.0
2024-08-26 14:10:00,290.75,290.97,290.74,290.97,2525.0,286.2927,286.5093,286.2828,286.5093,2525.0
2024-08-26 14:15:00,291.06,291.07,290.91,290.95,1204.0,286.5979,286.6078,286.4502,286.4896,1204.0
2024-08-26 14:20:00,290.92,291.15,290.92,291.11,3068.0,286.4601,286.6865,286.4601,286.6472,3068.0
2024-08-26 14:25:00,291.05,291.14,290.97,291.14,2448.0,286.5881,286.6767,286.5093,286.6767,2448.0
2024-08-26 14:30:00,291.14,291.18,290.97,290.97,3657.0,286.6767,286.7161,286.5093,286.5093,3657.0
2024-08-26 14:35:00,291.0,291.09,290.95,291.09,1567.0,286.5388,286.6275,286.4896,286.6275,1567.0
2024-08-26 14:40:00,291.09,291.12,291.02,291.02,1980.0,286.6275,286.657,286.5585,286.5585,1980.0
2024-08-26 14:45:00,291.1,291.1,291.0,291.05,2310.0,286.6373,286.6373,286.5388,286.5881,2310.0
2024-08-26 14:50:00,291.06,291.13,290.91,290.99,3193.0,286.5979,286.6669,286.4502,286.529,3193.0
2024-08-26 14:55:00,290.99,291.11,290.87,290.98,5132.0,286.529,286.6472,286.4108,286.5192,5132.0
2024-08-26 15:00:00,290.89,291.03,290.88,290.97,2255.0,286.4305,286.5684,286.4207,286.5093,2255.0
2024-08-26 15:05:00,290.94,291.17,290.9,291.1,3331.0,286.4798,286.7062,286.4404,286.6373,3331.0
2024-08-26 15:10:00,291.12,291.31,291.11,291.21,1971.0,286.657,286.8441,286.6472,286.7456,1971.0
2024-08-26 15:15:00,291.22,291.42,291.22,291.42,1718.0,286.7555,286.9524,286.7555,286.9524,1718.0
2024-08-26 15:20:00,291.42,291.48,291.28,291.34,4386.0,286.9524,287.0115,286.8146,286.8736,4386.0
2024-08-26 15:25:00,291.34,291.34,291.23,291.3,2897.0,286.8736,286.8736,286.7653,286.8342,2897.0
2024-08-26 15:30:00,291.23,291.28,291.12,291.18,3851.0,286.7653,286.8146,286.657,286.7161,3851.0
2024-08-26 15:35:00,291.19,291.5,291.19,291.46,2190.0,286.7259,287.0312,286.7259,286.9918,2190.0
2024-08-26 15:40:00,291.44,291.52,291.28,291.33,5021.0,286.9721,287.0509,286.8146,286.8638,5021.0
2024-08-26 15:45:00,291.33,291.43,291.05,291.13,11153.0,286.8638,286.9623,286.5881,286.6669,11153.0
2024-08-26 15:50:00,291.18,291.25,290.84,290.87,15891.0,286.7161,286.785,286.3813,286.4108,15891.0
2024-08-26 15:55:00,290.87,291.15,290.73,291.01,63856.0,286.4108,286.6865,286.273,286.5487,63856.0
2024-08-27 09:30:00,291.01,291.15,290.64,290.65,9103.0,286.5487,286.6865,286.1844,286.1942,9103.0
2024-08-27 09:35:00,290.87,290.87,290.29,290.29,1984.0,286.4108,286.4108,285.8397,285.8397,1984.0
2024-08-27 09:40:00,290.51,290.7,290.47,290.54,2018.0,286.0564,286.2434,286.017,286.0859,2018.0
2024-08-27 09:45:00,290.55,290.94,290.46,290.46,1342.0,286.0957,286.4798,286.0071,286.0071,1342.0
2024-08-27 09:50:00,290.36,290.46,290.15,290.21,2071.0,285.9087,286.0071,285.7019,285.761,2071.0
2024-08-27 09:55:00,290.16,290.37,290.01,290.34,2415.0,285.7117,285.9185,285.564,285.889,2415.0
2024-08-27 10:00:00,290.22,290.22,290.07,290.08,588.0,285.7708,285.7708,285.6231,285.633,588.0
2024-08-27 10:05:00,290.23,290.25,290.05,290.25,1461.0,285.7807,285.8003,285.6034,285.8003,1461.0
2024-08-27 10:10:00,290.11,290.11,289.99,290.03,1606.0,285.6625,285.6625,285.5443,285.5837,1606.0
2024-08-27 10:15:00,290.07,290.33,290.0,290.23,4694.0,285.6231,285.8791,285.5542,285.7807,4694.0
2024-08-27 10:20:00,290.43,290.61,290.29,290.38,2200.0,285.9776,286.1548,285.8397,285.9284,2200.0
2024-08-27 10:25:00,290.3,290.54,290.16,290.43,5705.0,285.8496,286.0859,285.7117,285.9776,5705.0
2024-08-27 10:30:00,290.38,290.77,290.2,290.38,6023.0,285.9284,286.3124,285.7511,285.9284,6023.0
2024-08-27 10:35:00,290.37,290.38,290.18,290.38,1943.0,285.9185,285.9284,285.7314,285.9284,1943.0
2024-08-27 10:40:00,290.25,290.34,290.24,290.26,3100.0,285.8003,285.889,285.7905,285.8102,3100.0
2024-08-27 10:45:00,290.35,290.53,290.32,290.34,4150.0,285.8988,286.0761,285.8693,285.889,4150.0
2024-08-27 10:50:00,290.34,290.66,290.34,290.66,6573.0,285.889,286.2041,285.889,286.2041,6573.0
2024-08-27 10:55:00,290.74,290.79,290.67,290.79,4063.0,286.2828,286.3321,286.2139,286.3321,4063.0
2024-08-27 11:00:00,290.68,291.4,290.68,291.18,5494.0,286.2238,286.9327,286.2238,286.7161,5494.0
2024-08-27 11:05:00,291.15,291.32,291.07,291.32,4603.0,286.6865,286.8539,286.6078,286.8539,4603.0
2024-08-27 11:10:00,291.42,291.42,291.23,291.23,1700.0,286.9524,286.9524,286.7653,286.7653,1700.0
2024-08-27 11:15:00,291.41,291.42,290.91,291.02,1900.0,286.9426,286.9524,286.4502,286.5585,1900.0
2024-08-27 11:20:00,291.1,291.17,290.93,291.14,3842.0,286.6373,286.7062,286.4699,286.6767,3842.0
2024-08-27 11:25:00,291.23,291.31,291.05,291.05,3778.0,286.7653,286.8441,286.5881,286.5881,3778.0
2024-08-27 11:30:00,291.07,291.26,290.87,290.96,4087.0,286.6078,286.7949,286.4108,286.4995,4087.0
2024-08-27 11:35:00,291.07,291.11,291.05,291.11,500.0,286.6078,286.6472,286.5881,286.6472,500.0
2024-08-27 11:40:00,291.19,291.39,291.15,291.38,300.0,286.7259,286.9229,286.6865,286.913,300.0
2024-08-27 11:45:00,291.23,291.23,291.2,291.22,400.0,286.7653,286.7653,286.7358,286.7555,400.0
2024-08-27 11:50:00,291.09,291.26,291.09,291.12,1419.0,286.6275,286.7949,286.6275,286.657,1419.0
2024-08-27 11:55:00,291.25,291.27,291.1,291.15,3226.0,286.785,286.8047,286.6373,286.6865,3226.0
2024-08-27 12:00:00,291.11,291.31,291.11,291.31,890.0,286.6472,286.8441,286.6472,286.8441,890.0
2024-08-27 12:05:00,291.15,291.33,291.15,291.27,845.0,286.6865,286.8638,286.6865,286.8047,845.0
2024-08-27 12:10:00,291.27,291.35,291.13,291.19,1500.0,286.8047,286.8835,286.6669,286.7259,1500.0
2024-08-27 12:15:00,291.46,291.46,291.46,291.46,100.0,286.9918,286.9918,286.9918,286.9918,100.0
2024-08-27 12:20:00,291.32,291.33,291.09,291.1,4982.0,286.8539,286.8638,286.6275,286.6373,4982.0
2024-08-27 12:25:00,291.1,291.18,291.09,291.18,1309.0,286.6373,286.7161,286.6275,286.7161,1309.0
2024-08-27 12:30:00,291.15,291.2,291.1,291.15,1225.0,286.6865,286.7358,286.6373,286.6865,1225.0
2024-08-27 12:35:00,291.1,291.11,290.94,290.95,1427.0,286.6373,286.6472,286.4798,286.4896,1427.0
2024-08-27 12:40:00,290.92,290.92,290.84,290.84,610.0,286.4601,286.4601,286.3813,286.3813,610.0
2024-08-27 12:45:00,290.89,291.01,290.72,291.01,1538.0,286.4305,286.5487,286.2631,286.5487,1538.0
2024-08-27 12:50:00,290.94,290.99,290.94,290.99,1037.0,286.4798,286.529,286.4798,286.529,1037.0
2024-08-27 12:55:00,290.88,290.99,290.86,290.87,1775.0,286.4207,286.529,286.401,286.4108,1775.0
2024-08-27 13:00:00,291.03,291.13,290.94,290.94,2542.0,286.5684,286.6669,286.4798,286.4798,2542.0
2024-08-27 13:05:00,290.95,291.13,290.94,290.96,2741.0,286.4896,286.6669,286.4798,286.4995,2741.0
2024-08-27 13:10:00,291.1,291.21,291.04,291.12,6074.0,286.6373,286.7456,286.5782,286.657,6074.0
2024-08-27 13:15:00,291.13,291.2,291.07,291.08,2147.0,286.6669,286.7358,286.6078,286.6176,2147.0
2024-08-27 13:20:00,291.12,291.17,291.03,291.13,839.0,286.657,286.7062,286.5684,286.6669,839.0
2024-08-27 13:25:00,291.13,291.25,291.1,291.25,1610.0,286.6669,286.785,286.6373,286.785,1610.0
2024-08-27 13:30:00,291.3,291.33,291.2,291.32,1308.0,286.8342,286.8638,286.7358,286.8539,1308.0
2024-08-27 13:35:00,291.41,291.41,291.22,291.32,1867.0,286.9426,286.9426,286.7555,286.8539,1867.0
2024-08-27 13:40:00,291.23,291.36,291.22,291.35,1483.0,286.7653,286.8933,286.7555,286.8835,1483.0
2024-08-27 13:45:00,291.31,291.32,291.1,291.1,1643.0,286.8441,286.8539,286.6373,286.6373,1643.0
2024-08-27 13:50:00,291.11,291.15,290.97,290.97,1839.0,286.6472,286.6865,286.5093,286.5093,1839.0
2024-08-27 13:55:00,290.96,291.01,290.91,291.0,866.0,286.4995,286.5487,286.4502,286.5388,866.0
2024-08-27 14:00:00,290.98,291.06,290.88,290.98,2103.0,286.5192,286.5979,286.4207,286.5192,2103.0
2024-08-27 14:05:00,290.89,291.02,290.81,290.82,2826.0,286.4305,286.5585,286.3518,286.3616,2826.0
2024-08-27 14:10:00,290.97,291.0,290.75,290.9,2032.0,286.5093,286.5388,286.2927,286.4404,2032.0
2024-08-27 14:15:00,290.9,290.92,290.76,290.92,2157.0,286.4404,286.4601,286.3025,286.4601,2157.0
2024-08-27 14:20:00,290.83,290.91,290.83,290.85,915.0,286.3715,286.4502,286.3715,286.3911,915.0
2024-08-27 14:25:00,290.91,290.91,290.71,290.88,2120.0,286.4502,286.4502,286.2533,286.4207,2120.0
2024-08-27 14:30:00,290.7,290.88,290.7,290.81,2136.0,286.2434,286.4207,286.2434,286.3518,2136.0
2024-08-27 14:35:00,290.81,290.93,290.69,290.69,5253.0,286.3518,286.4699,286.2336,286.2336,5253.0
2024-08-27 14:40:00,290.79,290.79,290.65,290.7,1924.0,286.3321,286.3321,286.1942,286.2434,1924.0
2024-08-27 14:45:00,290.75,290.75,290.4,290.4,2301.0,286.2927,286.2927,285.948,285.948,2301.0
2024-08-27 14:50:00,290.41,290.65,290.41,290.59,2109.0,285.9579,286.1942,285.9579,286.1351,2109.0
2024-08-27 14:55:00,290.55,290.62,290.46,290.5,4680.0,286.0957,286.1647,286.0071,286.0465,4680.0
2024-08-27 15:00:00,290.51,290.6,290.34,290.4,5810.0,286.0564,286.145,285.889,285.948,5810.0
2024-08-27 15:05:00,290.44,290.74,290.34,290.69,3665.0,285.9874,286.2828,285.889,286.2336,3665.0
2024-08-27 15:10:00,290.73,290.8,290.52,290.55,5316.0,286.273,286.3419,286.0662,286.0957,5316.0
2024-08-27 15:15:00,290.61,290.66,290.42,290.51,2322.0,286.1548,286.2041,285.9677,286.0564,2322.0
2024-08-27 15:20:00,290.5,290.63,290.49,290.59,12553.0,286.0465,286.1745,286.0367,286.1351,12553.0
2024-08-27 15:25:00,290.58,290.67,290.53,290.6,3863.0,286.1253,286.2139,286.0761,286.145,3863.0
2024-08-27 15:30:00,290.6,290.69,290.53,290.53,11053.0,286.145,286.2336,286.0761,286.0761,11053.0
2024-08-27 15:35:00,290.55,290.55,290.38,290.46,2568.0,286.0957,286.0957,285.9284,286.0071,2568.0
2024-08-27 15:40:00,290.5,290.5,290.14,290.19,7444.0,286.0465,286.0465,285.692,285.7413,7444.0
2024-08-27 15:45:00,290.19,290.29,289.97,290.09,12503.0,285.7413,285.8397,285.5246,285.6428,12503.0
2024-08-27 15:50:00,290.12,290.21,289.86,290.08,20202.0,285.6723,285.761,285.4163,285.633,20202.0
2024-08-27 15:55:00,290.15,290.26,289.83,290.21,58296.0,285.7019,285.8102,285.3868,285.761,58296.0
2024-08-28 09:30:00,290.99,291.61,290.5,290.89,24641.0,286.529,287.1395,286.0465,286.4305,24641.0
2024-08-28 09:35:00,291.06,291.81,290.69,291.65,3351.0,286.5979,287.3364,286.2336,287.1789,3351.0
2024-08-28 09:40:00,292.0,292.82,291.89,292.5,85677.0,287.5235,288.3309,287.4152,288.0159,85677.0
2024-08-28 09:45:00,292.94,294.88,292.85,294.68,46545.0,288.4491,290.3594,288.3605,290.1624,46545.0
2024-08-28 09:50:00,294.75,295.8,294.49,295.77,26879.0,290.2314,291.2653,289.9753,291.2357,26879.0
2024-08-28 09:55:00,295.55,295.73,295.03,295.07,16681.0,291.0191,291.1963,290.5071,290.5465,16681.0
2024-08-28 10:00:00,295.25,295.43,294.86,295.25,41128.0,290.7237,290.9009,290.3397,290.7237,41128.0
2024-08-28 10:05:00,295.46,295.66,295.27,295.36,2748.0,290.9305,291.1274,290.7434,290.832,2748.0
2024-08-28 10:10:00,295.32,295.95,295.14,295.58,14885.0,290.7926,291.413,290.6154,291.0486,14885.0
2024-08-28 10:15:00,295.75,296.25,295.74,295.97,12059.0,291.216,291.7084,291.2062,291.4327,12059.0
2024-08-28 10:20:00,296.15,296.15,295.25,295.28,5246.0,291.6099,291.6099,290.7237,290.7532,5246.0
2024-08-28 10:25:00,295.31,295.53,294.92,295.2,25811.0,290.7828,290.9994,290.3988,290.6745,25811.0
2024-08-28 10:30:00,294.99,295.65,294.91,295.65,10221.0,290.4677,291.1176,290.3889,291.1176,10221.0
2024-08-28 10:35:00,295.65,295.8,295.31,295.49,7343.0,291.1176,291.2653,290.7828,290.96,7343.0
2024-08-28 10:40:00,295.47,295.71,295.25,295.58,3796.0,290.9403,291.1766,290.7237,291.0486,3796.0
2024-08-28 10:45:00,295.6,295.86,295.58,295.67,23094.0,291.0683,291.3243,291.0486,291.1373,23094.0
2024-08-28 10:50:00,295.67,296.22,295.59,295.79,7209.0,291.1373,291.6788,291.0585,291.2554,7209.0
2024-08-28 10:55:00,295.84,295.98,295.78,295.96,2582.0,291.3046,291.4425,291.2456,291.4228,2582.0
2024-08-28 11:00:00,295.99,296.05,295.66,295.9,5086.0,291.4523,291.5114,291.1274,291.3637,5086.0
2024-08-28 11:05:00,295.76,296.03,295.66,295.7,5149.0,291.2259,291.4917,291.1274,291.1668,5149.0
2024-08-28 11:10:00,295.71,296.21,295.71,296.2,20063.0,291.1766,291.669,291.1766,291.6591,20063.0
2024-08-28 11:15:00,296.04,296.08,295.85,296.05,5011.0,291.5016,291.541,291.3145,291.5114,5011.0
2024-08-28 11:20:00,296.06,296.06,295.71,295.81,3361.0,291.5213,291.5213,291.1766,291.2751,3361.0
2024-08-28 11:25:00,295.82,295.94,295.32,295.54,5658.0,291.285,291.4031,290.7926,291.0092,5658.0
2024-08-28 11:30:00,295.48,295.48,295.34,295.46,3312.0,290.9502,290.9502,290.8123,290.9305,3312.0
2024-08-28 11:35:00,295.44,295.56,295.29,295.45,4473.0,290.9108,291.0289,290.7631,290.9206,4473.0
2024-08-28 11:40:00,295.45,295.45,295.07,295.19,9231.0,290.9206,290.9206,290.5465,290.6646,9231.0
2024-08-28 11:45:00,295.19,295.19,294.76,294.88,3624.0,290.6646,290.6646,290.2412,290.3594,3624.0
2024-08-28 11:50:00,294.88,295.02,294.77,294.96,4843.0,290.3594,290.4972,290.2511,290.4381,4843.0
2024-08-28 11:55:00,294.95,295.0,294.73,294.94,2654.0,290.4283,290.4775,290.2117,290.4184,2654.0
2024-08-28 12:00:00,294.93,294.98,294.74,294.82,7141.0,290.4086,290.4578,290.2215,290.3003,7141.0
2024-08-28 12:05:00,294.82,294.84,294.69,294.7,2734.0,290.3003,290.32,290.1723,290.1821,2734.0
2024-08-28 12:10:00,294.76,295.05,294.71,294.91,6156.0,290.2412,290.5268,290.192,290.3889,6156.0
2024-08-28 12:15:00,294.91,295.0,294.88,294.92,1751.0,290.3889,290.4775,290.3594,290.3988,1751.0
2024-08-28 12:20:00,294.95,295.03,294.76,294.94,8481.0,290.4283,290.5071,290.2412,290.4184,8481.0
2024-08-28 12:25:00,294.85,295.0,294.77,295.0,5673.0,290.3298,290.4775,290.2511,290.4775,5673.0
2024-08-28 12:30:00,294.94,295.06,294.89,295.04,7059.0,290.4184,290.5366,290.3692,290.5169,7059.0
2024-08-28 12:35:00,295.03,295.35,294.96,295.3,8415.0,290.5071,290.8222,290.4381,290.7729,8415.0
2024-08-28 12:40:00,295.3,295.35,295.17,295.35,5323.0,290.7729,290.8222,290.6449,290.8222,5323.0
2024-08-28 12:45:00,295.41,295.58,295.36,295.5,4416.0,290.8812,291.0486,290.832,290.9699,4416.0
2024-08-28 12:50:00,295.45,295.57,295.37,295.41,4121.0,290.9206,291.0388,290.8419,290.8812,4121.0
2024-08-28 12:55:00,295.52,295.73,295.52,295.71,2971.0,290.9896,291.1963,290.9896,291.1766,2971.0
2024-08-28 13:00:00,295.72,296.11,295.64,296.04,3643.0,291.1865,291.5705,291.1077,291.5016,3643.0
2024-08-28 13:05:00,296.01,296.15,295.9,296.0,5735.0,291.472,291.6099,291.3637,291.4622,5735.0
2024-08-28 13:10:00,296.0,296.17,295.92,295.96,3715.0,291.4622,291.6296,291.3834,291.4228,3715.0
2024-08-28 13:15:00,296.02,296.06,295.94,296.0,4597.0,291.4819,291.5213,291.4031,291.4622,4597.0
2024-08-28 13:20:00,295.98,296.03,295.9,295.95,5286.0,291.4425,291.4917,291.3637,291.413,5286.0
2024-08-28 13:25:00,295.97,295.97,295.76,295.81,4973.0,291.4327,291.4327,291.2259,291.2751,4973.0
2024-08-28 13:30:00,295.81,295.97,295.74,295.94,4318.0,291.2751,291.4327,291.2062,291.4031,4318.0
2024-08-28 13:35:00,295.95,296.01,295.72,295.79,3774.0,291.413,291.472,291.1865,291.2554,3774.0
2024-08-28 13:40:00,295.68,295.73,295.39,295.39,3565.0,291.1471,291.1963,290.8615,290.8615,3565.0
2024-08-28 13:45:00,295.42,295.42,295.15,295.22,4265.0,290.8911,290.8911,290.6252,290.6942,4265.0
2024-08-28 13:50:00,295.21,295.29,295.13,295.25,3464.0,290.6843,290.7631,290.6055,290.7237,3464.0
2024-08-28 13:55:00,295.25,295.25,294.84,294.99,7566.0,290.7237,290.7237,290.32,290.4677,7566.0
2024-08-28 14:00:00,295.0,295.01,294.78,294.86,4670.0,290.4775,290.4874,290.2609,290.3397,4670.0
2024-08-28 14:05:00,294.85,295.36,294.85,295.36,8316.0,290.3298,290.832,290.3298,290.832,8316.0
2024-08-28 14:10:00,295.36,295.45,295.11,295.11,6854.0,290.832,290.9206,290.5858,290.5858,6854.0
2024-08-28 14:15:00,295.24,295.26,294.72,294.79,27195.0,290.7138,290.7335,290.2018,290.2707,27195.0
2024-08-28 14:20:00,294.72,294.75,294.56,294.75,3549.0,290.2018,290.2314,290.0443,290.2314,3549.0
2024-08-28 14:25:00,294.73,294.76,294.6,294.61,4662.0,290.2117,290.2412,290.0837,290.0935,4662.0
2024-08-28 14:30:00,294.56,294.61,294.48,294.56,2831.0,290.0443,290.0935,289.9655,290.0443,2831.0
2024-08-28 14:35:00,294.5,294.69,294.5,294.64,3565.0,289.9852,290.1723,289.9852,290.123,3565.0
2024-08-28 14:40:00,294.7,294.93,294.67,294.77,2849.0,290.1821,290.4086,290.1526,290.2511,2849.0
2024-08-28 14:45:00,294.72,294.76,294.63,294.75,2253.0,290.2018,290.2412,290.1132,290.2314,2253.0
2024-08-28 14:50:00,294.76,294.96,294.74,294.94,1308.0,290.2412,290.4381,290.2215,290.4184,1308.0
2024-08-28 14:55:00,295.04,295.16,294.92,295.1,5042.0,290.5169,290.6351,290.3988,290.576,5042.0
2024-08-28 15:00:00,295.21,295.4,295.15,295.35,2497.0,290.6843,290.8714,290.6252,290.8222,2497.0
2024-08-28 15:05:00,295.28,295.28,294.8,294.81,4537.0,290.7532,290.7532,290.2806,290.2904,4537.0
2024-08-28 15:10:00,294.89,294.89,294.53,294.77,5271.0,290.3692,290.3692,290.0147,290.2511,5271.0
2024-08-28 15:15:00,294.7,294.86,294.65,294.83,6373.0,290.1821,290.3397,290.1329,290.3101,6373.0
2024-08-28 15:20:00,294.89,295.16,294.89,295.08,3024.0,290.3692,290.6351,290.3692,290.5563,3024.0
2024-08-28 15:25:00,295.11,295.17,294.98,295.03,1995.0,290.5858,290.6449,290.4578,290.5071,1995.0
2024-08-28 15:30:00,295.16,295.34,295.02,295.34,4653.0,290.6351,290.8123,290.4972,290.8123,4653.0
2024-08-28 15:35:00,295.34,295.37,295.15,295.17,4293.0,290.8123,290.8419,290.6252,290.6449,4293.0
2024-08-28 15:40:00,295.3,295.59,295.25,295.59,3703.0,290.7729,291.0585,290.7237,291.0585,3703.0
2024-08-28 15:45:00,295.62,295.98,295.57,295.9,20946.0,291.088,291.4425,291.0388,291.3637,20946.0
2024-08-28 15:50:00,296.0,296.56,295.71,296.56,51660.0,291.4622,292.0136,291.1766,292.0136,51660.0
2024-08-28 15:55:00,296.55,297.18,296.5,296.55,112589.0,292.0038,292.6241,291.9545,292.0038,112589.0
2024-08-29 09:30:00,298.0,299.13,296.26,296.49,24830.0,293.4315,294.5442,291.7182,291.9447,24830.0
2024-08-29 09:35:00,296.21,296.49,295.5,295.63,3887.0,291.669,291.9447,290.9699,291.0979,3887.0
2024-08-29 09:40:00,295.64,297.06,295.63,296.9,2625.0,291.1077,292.5059,291.0979,292.3484,2625.0
2024-08-29 09:45:00,296.96,296.96,296.05,296.49,6195.0,292.4075,292.4075,291.5114,291.9447,6195.0
2024-08-29 09:50:00,296.33,296.5,296.16,296.17,9183.0,291.7871,291.9545,291.6197,291.6296,9183.0
2024-08-29 09:55:00,296.11,296.82,296.11,296.81,2803.0,291.5705,292.2696,291.5705,292.2598,2803.0
2024-08-29 10:00:00,296.97,298.0,296.85,297.72,15544.0,292.4173,293.4315,292.2992,293.1558,15544.0
2024-08-29 10:05:00,297.6,297.74,297.37,297.6,3732.0,293.0377,293.1755,292.8112,293.0377,3732.0
2024-08-29 10:10:00,297.58,297.78,297.52,297.69,2254.0,293.018,293.2149,292.9589,293.1263,2254.0
2024-08-29 10:15:00,297.89,298.24,297.64,297.83,29753.0,293.3232,293.6679,293.0771,293.2641,29753.0
2024-08-29 10:20:00,298.03,298.35,297.82,298.3,5689.0,293.4611,293.7762,293.2543,293.7269,5689.0
2024-08-29 10:25:00,298.41,298.62,298.22,298.52,3678.0,293.8352,294.042,293.6482,293.9436,3678.0
2024-08-29 10:30:00,298.6,298.75,298.25,298.25,6524.0,294.0223,294.17,293.6777,293.6777,6524.0
2024-08-29 10:35:00,298.57,298.7,298.34,298.4,1250.0,293.9928,294.1208,293.7663,293.8254,1250.0
2024-08-29 10:40:00,298.28,298.28,297.78,298.04,8854.0,293.7072,293.7072,293.2149,293.4709,8854.0
2024-08-29 10:45:00,298.16,298.44,298.01,298.35,6865.0,293.5891,293.8648,293.4414,293.7762,6865.0
2024-08-29 10:50:00,298.51,298.55,298.09,298.33,6812.0,293.9337,293.9731,293.5202,293.7565,6812.0
2024-08-29 10:55:00,298.33,298.54,298.09,298.54,2921.0,293.7565,293.9633,293.5202,293.9633,2921.0
2024-08-29 11:00:00,298.45,298.68,298.26,298.63,5467.0,293.8746,294.1011,293.6875,294.0519,5467.0
2024-08-29 11:05:00,298.61,298.85,298.39,298.4,3006.0,294.0322,294.2685,293.8156,293.8254,3006.0
2024-08-29 11:10:00,298.39,298.82,298.25,298.82,3758.0,293.8156,294.239,293.6777,294.239,3758.0
2024-08-29 11:15:00,298.68,298.9,298.66,298.66,3240.0,294.1011,294.3177,294.0814,294.0814,3240.0
2024-08-29 11:20:00,298.56,299.11,298.56,299.11,6064.0,293.9829,294.5245,293.9829,294.5245,6064.0
2024-08-29 11:25:00,298.96,299.17,298.88,299.03,6385.0,294.3768,294.5836,294.298,294.4457,6385.0
2024-08-29 11:30:00,299.19,299.48,299.06,299.25,5522.0,294.6033,294.8888,294.4753,294.6624,5522.0
2024-08-29 11:35:00,299.1,299.3,299.07,299.07,1597.0,294.5147,294.7116,294.4851,294.4851,1597.0
2024-08-29 11:40:00,298.95,299.31,298.95,299.31,5654.0,294.367,294.7215,294.367,294.7215,5654.0
2024-08-29 11:45:00,299.09,299.49,298.93,299.49,3687.0,294.5048,294.8987,294.3473,294.8987,3687.0
2024-08-29 11:50:00,299.49,299.5,299.05,299.31,16367.0,294.8987,294.9085,294.4654,294.7215,16367.0
2024-08-29 11:55:00,299.4,299.48,299.23,299.37,2094.0,294.8101,294.8888,294.6427,294.7805,2094.0
2024-08-29 12:00:00,299.46,299.76,299.45,299.6,5368.0,294.8692,295.1646,294.8593,295.007,5368.0
2024-08-29 12:05:00,299.54,299.87,299.54,299.8,7390.0,294.9479,295.2729,294.9479,295.2039,7390.0
2024-08-29 12:10:00,299.8,300.1,299.75,299.97,13036.0,295.2039,295.4993,295.1547,295.3713,13036.0
2024-08-29 12:15:00,300.1,300.17,299.88,300.06,1881.0,295.4993,295.5683,295.2827,295.46,1881.0
2024-08-29 12:20:00,300.06,300.35,299.88,300.32,8467.0,295.46,295.7455,295.2827,295.716,8467.0
2024-08-29 12:25:00,300.28,300.39,300.18,300.25,58850.0,295.6766,295.7849,295.5781,295.647,58850.0
2024-08-29 12:30:00,300.29,300.73,300.29,300.34,9417.0,295.6864,296.1197,295.6864,295.7357,9417.0
2024-08-29 12:35:00,300.48,300.95,300.47,300.79,7944.0,295.8735,296.3363,295.8637,296.1788,7944.0
2024-08-29 12:40:00,300.85,300.9,300.69,300.72,2038.0,296.2378,296.2871,296.0803,296.1098,2038.0
2024-08-29 12:45:00,300.75,300.9,300.71,300.76,5672.0,296.1394,296.2871,296.1,296.1492,5672.0
2024-08-29 12:50:00,300.63,300.76,300.59,300.63,1951.0,296.0212,296.1492,295.9818,296.0212,1951.0
2024-08-29 12:55:00,300.7,300.85,300.65,300.84,37617.0,296.0901,296.2378,296.0409,296.228,37617.0
2024-08-29 13:00:00,300.85,300.85,300.54,300.54,5010.0,296.2378,296.2378,295.9326,295.9326,5010.0
2024-08-29 13:05:00,300.51,300.52,300.3,300.4,970.0,295.9031,295.9129,295.6963,295.7947,970.0
2024-08-29 13:10:00,300.35,300.38,300.18,300.29,4076.0,295.7455,295.775,295.5781,295.6864,4076.0
2024-08-29 13:15:00,300.3,300.4,300.28,300.34,2726.0,295.6963,295.7947,295.6766,295.7357,2726.0
2024-08-29 13:20:00,300.27,300.35,300.12,300.17,7364.0,295.6667,295.7455,295.519,295.5683,7364.0
2024-08-29 13:25:00,300.17,300.17,299.74,300.02,56060.0,295.5683,295.5683,295.1449,295.4206,56060.0
2024-08-29 13:30:00,299.57,299.72,299.03,299.05,5185.0,294.9775,295.1252,294.4457,294.4654,5185.0
2024-08-29 13:35:00,299.06,299.21,299.04,299.13,4854.0,294.4753,294.623,294.4556,294.5442,4854.0
2024-08-29 13:40:00,299.15,299.31,299.12,299.19,2573.0,294.5639,294.7215,294.5344,294.6033,2573.0
2024-08-29 13:45:00,299.19,299.5,299.07,299.44,153299.0,294.6033,294.9085,294.4851,294.8495,153299.0
2024-08-29 13:50:00,299.5,299.93,299.5,299.93,1413.0,294.9085,295.3319,294.9085,295.3319,1413.0
2024-08-29 13:55:00,300.09,300.09,299.74,299.8,5382.0,295.4895,295.4895,295.1449,295.2039,5382.0
2024-08-29 14:00:00,299.81,300.11,299.72,299.97,8433.0,295.2138,295.5092,295.1252,295.3713,8433.0
2024-08-29 14:05:00,299.93,300.28,299.92,300.28,1862.0,295.3319,295.6766,295.3221,295.6766,1862.0
2024-08-29 14:10:00,300.43,300.62,300.34,300.49,1724.0,295.8243,296.0114,295.7357,295.8834,1724.0
2024-08-29 14:15:00,300.51,300.63,300.44,300.5,2380.0,295.9031,296.0212,295.8341,295.8932,2380.0
2024-08-29 14:20:00,300.46,300.46,300.06,300.14,2475.0,295.8538,295.8538,295.46,295.5387,2475.0
2024-08-29 14:25:00,300.23,300.35,299.69,299.77,7657.0,295.6273,295.7455,295.0956,295.1744,7657.0
2024-08-29 14:30:00,299.34,299.41,299.34,299.38,500.0,294.751,294.8199,294.751,294.7904,500.0
2024-08-29 14:35:00,299.11,299.26,298.44,298.73,5992.0,294.5245,294.6722,293.8648,294.1503,5992.0
2024-08-29 14:40:00,298.52,298.73,297.98,298.25,7866.0,293.9436,294.1503,293.4118,293.6777,7866.0
2024-08-29 14:45:00,298.15,298.37,298.12,298.37,2542.0,293.5792,293.7959,293.5497,293.7959,2542.0
2024-08-29 14:50:00,298.13,298.46,297.86,298.46,69599.0,293.5595,293.8845,293.2937,293.8845,69599.0
2024-08-29 14:55:00,298.34,298.45,297.98,297.98,14856.0,293.7663,293.8746,293.4118,293.4118,14856.0
2024-08-29 15:00:00,297.95,298.08,297.18,297.27,2992.0,293.3823,293.5103,292.6241,292.7127,2992.0
2024-08-29 15:05:00,297.17,297.84,297.17,297.74,4208.0,292.6143,293.274,292.6143,293.1755,4208.0
2024-08-29 15:10:00,297.83,297.99,297.59,297.99,6452.0,293.2641,293.4217,293.0278,293.4217,6452.0
2024-08-29 15:15:00,297.92,298.25,297.92,298.17,900.0,293.3528,293.6777,293.3528,293.5989,900.0
2024-08-29 15:20:00,298.05,298.36,298.05,298.31,22088.0,293.4808,293.786,293.4808,293.7368,22088.0
2024-08-29 15:25:00,298.31,298.37,297.91,297.95,10156.0,293.7368,293.7959,293.3429,293.3823,10156.0
2024-08-29 15:30:00,297.94,298.29,297.81,297.81,4262.0,293.3725,293.7171,293.2444,293.2444,4262.0
2024-08-29 15:35:00,297.72,297.89,297.56,297.74,5788.0,293.1558,293.3232,292.9983,293.1755,5788.0
2024-08-29 15:40:00,297.63,297.63,296.59,296.73,12238.0,293.0672,293.0672,292.0431,292.181,12238.0
2024-08-29 15:45:00,296.72,296.96,296.55,296.88,8392.0,292.1712,292.4075,292.0038,292.3287,8392.0
2024-08-29 15:50:00,296.76,296.88,296.33,296.34,11015.0,292.2105,292.3287,291.7871,291.797,11015.0
2024-08-29 15:55:00,296.39,298.0,296.39,297.63,73489.0,291.8462,293.4315,291.8462,293.0672,73489.0
2024-08-30 09:30:00,297.53,299.17,297.53,298.25,8458.0,292.9687,294.5836,292.9687,293.6777,8458.0
2024-08-30 09:35:00,298.53,298.68,297.54,298.62,6101.0,293.9534,294.1011,292.9786,294.042,6101.0
2024-08-30 09:40:00,297.59,297.64,297.17,297.22,2015.0,293.0278,293.0771,292.6143,292.6635,2015.0
2024-08-30 09:45:00,297.53,297.54,296.92,297.54,2285.0,292.9687,292.9786,292.3681,292.9786,2285.0
2024-08-30 09:50:00,297.33,297.55,297.21,297.55,1240.0,292.7718,292.9884,292.6536,292.9884,1240.0
2024-08-30 09:55:00,297.5,297.72,297.49,297.5,700.0,292.9392,293.1558,292.9294,292.9392,700.0
2024-08-30 10:00:00,297.16,297.28,297.06,297.18,2426.0,292.6044,292.7226,292.5059,292.6241,2426.0
2024-08-30 10:05:00,297.21,297.22,296.96,297.07,2294.0,292.6536,292.6635,292.4075,292.5158,2294.0
2024-08-30 10:10:00,297.18,297.67,297.17,297.41,3424.0,292.6241,293.1066,292.6143,292.8506,3424.0
2024-08-30 10:15:00,297.5,297.67,297.35,297.61,6753.0,292.9392,293.1066,292.7915,293.0475,6753.0
2024-08-30 10:20:00,297.61,297.67,297.47,297.67,1361.0,293.0475,293.1066,292.9097,293.1066,1361.0
2024-08-30 10:25:00,297.67,297.77,297.47,297.72,2159.0,293.1066,293.2051,292.9097,293.1558,2159.0
2024-08-30 10:30:00,297.74,297.74,297.49,297.68,1120.0,293.1755,293.1755,292.9294,293.1164,1120.0
2024-08-30 10:35:00,297.68,297.97,297.6,297.97,609.0,293.1164,293.402,293.0377,293.402,609.0
2024-08-30 10:40:00,298.19,298.71,298.19,298.71,1693.0,293.6186,294.1306,293.6186,294.1306,1693.0
2024-08-30 10:45:00,298.5,298.52,298.16,298.16,783.0,293.9239,293.9436,293.5891,293.5891,783.0
2024-08-30 10:50:00,298.4,298.52,298.19,298.19,1260.0,293.8254,293.9436,293.6186,293.6186,1260.0
2024-08-30 10:55:00,298.14,298.59,298.14,298.33,3684.0,293.5694,294.0125,293.5694,293.7565,3684.0
2024-08-30 11:00:00,298.34,298.48,298.29,298.41,6222.0,293.7663,293.9042,293.7171,293.8352,6222.0
2024-08-30 11:05:00,298.41,298.53,298.14,298.23,6778.0,293.8352,293.9534,293.5694,293.658,6778.0
2024-08-30 11:10:00,298.33,298.41,298.09,298.11,8695.0,293.7565,293.8352,293.5202,293.5398,8695.0
2024-08-30 11:15:00,298.11,298.18,297.86,297.96,1450.0,293.5398,293.6088,293.2937,293.3921,1450.0
2024-08-30 11:20:00,297.8,297.8,297.0,297.0,4342.0,293.2346,293.2346,292.4469,292.4469,4342.0
2024-08-30 11:25:00,297.0,297.15,296.63,296.63,4664.0,292.4469,292.5946,292.0825,292.0825,4664.0
2024-08-30 11:30:00,296.61,296.61,295.92,295.92,4459.0,292.0628,292.0628,291.3834,291.3834,4459.0
2024-08-30 11:35:00,296.15,296.24,295.88,296.24,9830.0,291.6099,291.6985,291.344,291.6985,9830.0
2024-08-30 11:40:00,296.29,296.41,296.0,296.31,966.0,291.7477,291.8659,291.4622,291.7674,966.0
2024-08-30 11:45:00,296.4,296.68,296.4,296.68,700.0,291.8561,292.1318,291.8561,292.1318,700.0
2024-08-30 11:50:00,296.39,296.41,296.05,296.24,3186.0,291.8462,291.8659,291.5114,291.6985,3186.0
2024-08-30 11:55:00,296.43,296.46,296.2,296.21,650.0,291.8856,291.9151,291.6591,291.669,650.0
2024-08-30 12:00:00,296.19,296.32,295.9,296.2,2152.0,291.6493,291.7773,291.3637,291.6591,2152.0
2024-08-30 12:05:00,296.2,296.43,296.2,296.38,2557.0,291.6591,291.8856,291.6591,291.8364,2557.0
2024-08-30 12:10:00,296.29,296.46,296.18,296.21,7915.0,291.7477,291.9151,291.6394,291.669,7915.0
2024-08-30 12:15:00,296.21,296.3,295.85,295.92,1743.0,291.669,291.7576,291.3145,291.3834,1743.0
2024-08-30 12:20:00,295.97,296.17,295.68,295.81,7071.0,291.4327,291.6296,291.1471,291.2751,7071.0
2024-08-30 12:25:00,295.79,295.79,295.48,295.6,4735.0,291.2554,291.2554,290.9502,291.0683,4735.0
2024-08-30 12:30:00,295.57,295.57,295.2,295.41,2179.0,291.0388,291.0388,290.6745,290.8812,2179.0
2024-08-30 12:35:00,295.23,295.6,295.18,295.58,3282.0,290.704,291.0683,290.6548,291.0486,3282.0
2024-08-30 12:40:00,295.43,295.74,295.43,295.63,2602.0,290.9009,291.2062,290.9009,291.0979,2602.0
2024-08-30 12:45:00,295.54,295.91,295.48,295.91,2405.0,291.0092,291.3736,290.9502,291.3736,2405.0
2024-08-30 12:50:00,295.81,296.27,295.63,296.11,4208.0,291.2751,291.7281,291.0979,291.5705,4208.0
2024-08-30 12:55:00,295.89,296.2,295.82,296.14,1203.0,291.3539,291.6591,291.285,291.6,1203.0
2024-08-30 13:00:00,296.18,296.41,296.03,296.41,3162.0,291.6394,291.8659,291.4917,291.8659,3162.0
2024-08-30 13:05:00,296.42,296.6,296.2,296.42,3205.0,291.8758,292.053,291.6591,291.8758,3205.0
2024-08-30 13:10:00,296.42,296.93,296.33,296.93,6468.0,291.8758,292.3779,291.7871,292.3779,6468.0
2024-08-30 13:15:00,296.75,296.76,296.36,296.36,2696.0,292.2007,292.2105,291.8167,291.8167,2696.0
2024-08-30 13:20:00,296.5,296.76,296.07,296.18,3512.0,291.9545,292.2105,291.5311,291.6394,3512.0
2024-08-30 13:25:00,296.08,296.35,295.88,295.88,1577.0,291.541,291.8068,291.344,291.344,1577.0
2024-08-30 13:30:00,295.96,296.02,295.79,295.92,1545.0,291.4228,291.4819,291.2554,291.3834,1545.0
2024-08-30 13:35:00,295.81,296.0,295.8,295.96,1400.0,291.2751,291.4622,291.2653,291.4228,1400.0
2024-08-30 13:40:00,295.89,296.08,295.77,295.78,2340.0,291.3539,291.541,291.2357,291.2456,2340.0
2024-08-30 13:45:00,295.83,296.0,295.83,295.83,700.0,291.2948,291.4622,291.2948,291.2948,700.0
2024-08-30 13:50:00,295.84,296.0,295.68,295.85,2441.0,291.3046,291.4622,291.1471,291.3145,2441.0
2024-08-30 13:55:00,295.82,296.23,295.71,296.08,5162.0,291.285,291.6887,291.1766,291.541,5162.0
2024-08-30 14:00:00,296.31,296.31,295.85,296.0,9099.0,291.7674,291.7674,291.3145,291.4622,9099.0
2024-08-30 14:05:00,295.91,296.32,295.83,296.3,5337.0,291.3736,291.7773,291.2948,291.7576,5337.0
2024-08-30 14:10:00,296.29,296.43,295.99,296.04,2576.0,291.7477,291.8856,291.4523,291.5016,2576.0
2024-08-30 14:15:00,296.26,296.38,296.15,296.22,1975.0,291.7182,291.8364,291.6099,291.6788,1975.0
2024-08-30 14:20:00,296.23,296.76,296.23,296.47,2630.0,291.6887,292.2105,291.6887,291.925,2630.0
2024-08-30 14:25:00,296.56,296.78,296.37,296.38,3585.0,292.0136,292.2302,291.8265,291.8364,3585.0
2024-08-30 14:30:00,296.51,296.74,296.46,296.64,3593.0,291.9644,292.1908,291.9151,292.0924,3593.0
2024-08-30 14:35:00,296.74,296.83,296.57,296.57,1856.0,292.1908,292.2795,292.0235,292.0235,1856.0
2024-08-30 14:40:00,296.79,296.86,296.58,296.69,5420.0,292.2401,292.309,292.0333,292.1416,5420.0
2024-08-30 14:45:00,296.69,296.89,296.69,296.73,3066.0,292.1416,292.3386,292.1416,292.181,3066.0
2024-08-30 14:50:00,296.74,296.88,296.63,296.72,2375.0,292.1908,292.3287,292.0825,292.1712,2375.0
2024-08-30 14:55:00,296.72,297.05,296.6,296.87,3678.0,292.1712,292.4961,292.053,292.3189,3678.0
2024-08-30 15:00:00,296.89,297.17,296.89,296.99,1373.0,292.3386,292.6143,292.3386,292.437,1373.0
2024-08-30 15:05:00,297.21,297.27,296.96,297.2,2221.0,292.6536,292.7127,292.4075,292.6438,2221.0
2024-08-30 15:10:00,297.2,297.35,296.99,297.18,3290.0,292.6438,292.7915,292.437,292.6241,3290.0
2024-08-30 15:15:00,297.17,297.27,297.08,297.21,2869.0,292.6143,292.7127,292.5256,292.6536,2869.0
2024-08-30 15:20:00,297.31,297.8,297.31,297.8,3382.0,292.7521,293.2346,292.7521,293.2346,3382.0
2024-08-30 15:25:00,297.59,297.85,297.57,297.81,2320.0,293.0278,293.2838,293.0081,293.2444,2320.0
2024-08-30 15:30:00,297.81,298.03,297.72,297.72,4784.0,293.2444,293.4611,293.1558,293.1558,4784.0
2024-08-30 15:35:00,297.93,298.68,297.86,298.68,3849.0,293.3626,294.1011,293.2937,294.1011,3849.0
2024-08-30 15:40:00,298.66,298.91,298.57,298.8,3695.0,294.0814,294.3276,293.9928,294.2193,3695.0
2024-08-30 15:45:00,298.66,299.04,298.63,299.04,8106.0,294.0814,294.4556,294.0519,294.4556,8106.0
2024-08-30 15:50:00,298.92,299.15,298.55,299.15,26238.0,294.3374,294.5639,293.9731,294.5639,26238.0
2024-08-30 15:55:00,299.16,299.68,299.08,299.28,70603.0,294.5738,295.0858,294.495,294.6919,70603.0
2024-09-03 09:30:00,299.0,300.98,299.0,300.47,24634.0,294.4162,296.3658,294.4162,295.8637,24634.0
2024-09-03 09:35:00,300.0,300.48,299.56,299.56,2058.0,295.4009,295.8735,294.9676,294.9676,2058.0
2024-09-03 09:40:00,299.79,300.14,299.62,299.77,4441.0,295.1941,295.5387,295.0267,295.1744,4441.0
2024-09-03 09:45:00,299.62,299.77,298.66,298.66,5655.0,295.0267,295.1744,294.0814,294.0814,5655.0
2024-09-03 09:50:00,298.0,298.26,297.18,298.26,4457.0,293.4315,293.6875,292.6241,293.6875,4457.0
2024-09-03 09:55:00,297.67,298.91,297.67,298.15,5647.0,293.1066,294.3276,293.1066,293.5792,5647.0
2024-09-03 10:00:00,297.93,297.93,296.73,296.91,4993.0,293.3626,293.3626,292.181,292.3582,4993.0
2024-09-03 10:05:00,296.4,296.76,296.39,296.39,4738.0,291.8561,292.2105,291.8462,291.8462,4738.0
2024-09-03 10:10:00,296.65,296.94,296.3,296.3,2857.0,292.1022,292.3878,291.7576,291.7576,2857.0
2024-09-03 10:15:00,295.99,296.15,295.87,295.89,2470.0,291.4523,291.6099,291.3342,291.3539,2470.0
2024-09-03 10:20:00,295.95,296.0,295.61,295.74,3610.0,291.413,291.4622,291.0782,291.2062,3610.0
2024-09-03 10:25:00,295.9,295.91,295.03,295.46,3611.0,291.3637,291.3736,290.5071,290.9305,3611.0
2024-09-03 10:30:00,295.27,295.5,295.23,295.38,3408.0,290.7434,290.9699,290.704,290.8517,3408.0
2024-09-03 10:35:00,295.25,295.57,295.15,295.42,5349.0,290.7237,291.0388,290.6252,290.8911,5349.0
2024-09-03 10:40:00,295.52,295.84,295.28,295.74,12387.0,290.9896,291.3046,290.7532,291.2062,12387.0
2024-09-03 10:45:00,295.68,295.78,295.42,295.49,5264.0,291.1471,291.2456,290.8911,290.96,5264.0
2024-09-03 10:50:00,295.5,295.54,295.27,295.27,785.0,290.9699,291.0092,290.7434,290.7434,785.0
2024-09-03 10:55:00,295.2,295.57,295.2,295.57,1901.0,290.6745,291.0388,290.6745,291.0388,1901.0
2024-09-03 11:00:00,295.66,295.9,295.44,295.73,9776.0,291.1274,291.3637,290.9108,291.1963,9776.0
2024-09-03 11:05:00,295.76,296.2,295.68,295.99,5617.0,291.2259,291.6591,291.1471,291.4523,5617.0
2024-09-03 11:10:00,295.96,296.25,295.84,295.84,4528.0,291.4228,291.7084,291.3046,291.3046,4528.0
2024-09-03 11:15:00,296.0,296.0,295.22,295.29,6711.0,291.4622,291.4622,290.6942,290.7631,6711.0
2024-09-03 11:20:00,295.32,295.93,295.28,295.9,7498.0,290.7926,291.3933,290.7532,291.3637,7498.0
2024-09-03 11:25:00,295.9,296.15,295.84,296.04,2788.0,291.3637,291.6099,291.3046,291.5016,2788.0
2024-09-03 11:30:00,296.18,296.25,296.05,296.22,3011.0,291.6394,291.7084,291.5114,291.6788,3011.0
2024-09-03 11:35:00,296.22,296.68,296.22,296.5,1075.0,291.6788,292.1318,291.6788,291.9545,1075.0
2024-09-03 11:40:00,296.5,296.63,296.28,296.63,5612.0,291.9545,292.0825,291.7379,292.0825,5612.0
2024-09-03 11:45:00,296.67,296.94,296.67,296.94,623.0,292.1219,292.3878,292.1219,292.3878,623.0
2024-09-03 11:50:00,296.81,297.05,296.81,297.02,1894.0,292.2598,292.4961,292.2598,292.4666,1894.0
2024-09-03 11:55:00,296.98,297.09,296.81,297.09,875.0,292.4272,292.5355,292.2598,292.5355,875.0
2024-09-03 12:00:00,297.12,297.24,296.93,297.24,1015.0,292.565,292.6832,292.3779,292.6832,1015.0
2024-09-03 12:05:00,297.1,297.25,296.72,297.05,1369.0,292.5453,292.693,292.1712,292.4961,1369.0
2024-09-03 12:10:00,296.59,296.79,296.5,296.79,800.0,292.0431,292.2401,291.9545,292.2401,800.0
2024-09-03 12:15:00,296.55,296.58,296.24,296.24,2145.0,292.0038,292.0333,291.6985,291.6985,2145.0
2024-09-03 12:20:00,296.4,296.5,296.31,296.31,1901.0,291.8561,291.9545,291.7674,291.7674,1901.0
2024-09-03 12:25:00,296.14,296.21,295.77,296.21,2730.0,291.6,291.669,291.2357,291.669,2730.0
2024-09-03 12:30:00,295.94,296.16,295.73,296.15,1190.0,291.4031,291.6197,291.1963,291.6099,1190.0
2024-09-03 12:35:00,295.97,296.06,295.75,295.84,1194.0,291.4327,291.5213,291.216,291.3046,1194.0
2024-09-03 12:40:00,295.84,295.84,295.51,295.51,652.0,291.3046,291.3046,290.9797,290.9797,652.0
2024-09-03 12:45:00,295.54,295.78,295.48,295.51,2321.0,291.0092,291.2456,290.9502,290.9797,2321.0
2024-09-03 12:50:00,295.74,295.93,295.43,295.78,5365.0,291.2062,291.3933,290.9009,291.2456,5365.0
2024-09-03 12:55:00,295.85,296.06,295.82,295.85,2943.0,291.3145,291.5213,291.285,291.3145,2943.0
2024-09-03 13:00:00,295.76,295.78,295.6,295.69,705.0,291.2259,291.2456,291.0683,291.1569,705.0
2024-09-03 13:05:00,295.81,295.87,295.61,295.86,3356.0,291.2751,291.3342,291.0782,291.3243,3356.0
2024-09-03 13:10:00,295.84,295.95,295.68,295.68,1903.0,291.3046,291.413,291.1471,291.1471,1903.0
2024-09-03 13:15:00,295.83,295.98,295.82,295.98,2078.0,291.2948,291.4425,291.285,291.4425,2078.0
2024-09-03 13:20:00,295.99,296.2,295.99,296.2,1347.0,291.4523,291.6591,291.4523,291.6591,1347.0
2024-09-03 13:25:00,295.86,295.92,295.79,295.79,500.0,291.3243,291.3834,291.2554,291.2554,500.0
2024-09-03 13:30:00,295.91,295.93,295.48,295.67,4323.0,291.3736,291.3933,290.9502,291.1373,4323.0
2024-09-03 13:35:00,295.78,295.95,295.63,295.75,1551.0,291.2456,291.413,291.0979,291.216,1551.0
2024-09-03 13:40:00,295.79,295.89,295.79,295.8,400.0,291.2554,291.3539,291.2554,291.2653,400.0
2024-09-03 13:45:00,295.68,295.83,295.59,295.7,2411.0,291.1471,291.2948,291.0585,291.1668,2411.0
2024-09-03 13:50:00,295.7,295.85,295.48,295.48,4312.0,291.1668,291.3145,290.9502,290.9502,4312.0
2024-09-03 13:55:00,295.41,295.5,295.26,295.43,1476.0,290.8812,290.9699,290.7335,290.9009,1476.0
2024-09-03 14:00:00,295.32,295.32,294.92,294.96,2425.0,290.7926,290.7926,290.3988,290.4381,2425.0
2024-09-03 14:05:00,295.18,295.18,294.91,295.12,2429.0,290.6548,290.6548,290.3889,290.5957,2429.0
2024-09-03 14:10:00,295.13,295.27,294.96,295.18,3384.0,290.6055,290.7434,290.4381,290.6548,3384.0
2024-09-03 14:15:00,295.38,295.45,295.12,295.26,1612.0,290.8517,290.9206,290.5957,290.7335,1612.0
2024-09-03 14:20:00,295.36,295.59,295.35,295.54,1315.0,290.832,291.0585,290.8222,291.0092,1315.0
2024-09-03 14:25:00,295.54,295.54,295.38,295.42,670.0,291.0092,291.0092,290.8517,290.8911,670.0
2024-09-03 14:30:00,295.4,295.58,295.22,295.57,1911.0,290.8714,291.0486,290.6942,291.0388,1911.0
2024-09-03 14:35:00,295.42,295.42,295.05,295.24,1598.0,290.8911,290.8911,290.5268,290.7138,1598.0
2024-09-03 14:40:00,295.06,295.06,295.0,295.0,200.0,290.5366,290.5366,290.4775,290.4775,200.0
2024-09-03 14:45:00,295.0,295.25,295.0,295.16,5522.0,290.4775,290.7237,290.4775,290.6351,5522.0
2024-09-03 14:50:00,295.16,295.16,294.77,294.77,1496.0,290.6351,290.6351,290.2511,290.2511,1496.0
2024-09-03 14:55:00,294.84,294.88,294.55,294.55,3675.0,290.32,290.3594,290.0344,290.0344,3675.0
2024-09-03 15:00:00,294.55,294.68,294.41,294.43,2608.0,290.0344,290.1624,289.8966,289.9163,2608.0
2024-09-03 15:05:00,294.37,294.54,294.32,294.32,2991.0,289.8572,290.0246,289.8079,289.8079,2991.0
2024-09-03 15:10:00,294.48,294.85,294.33,294.66,3204.0,289.9655,290.3298,289.8178,290.1427,3204.0
2024-09-03 15:15:00,294.63,294.75,294.5,294.5,2446.0,290.1132,290.2314,289.9852,289.9852,2446.0
2024-09-03 15:20:00,294.59,294.83,294.56,294.82,1700.0,290.0738,290.3101,290.0443,290.3003,1700.0
2024-09-03 15:25:00,294.83,295.06,294.83,295.06,8773.0,290.3101,290.5366,290.3101,290.5366,8773.0
2024-09-03 15:30:00,295.09,295.29,295.09,295.19,6014.0,290.5661,290.7631,290.5661,290.6646,6014.0
2024-09-03 15:35:00,295.24,295.24,293.67,293.67,9633.0,290.7138,290.7138,289.1679,289.1679,9633.0
2024-09-03 15:40:00,293.74,293.79,293.34,293.79,11530.0,289.2368,289.2861,288.843,289.2861,11530.0
2024-09-03 15:45:00,293.77,294.2,293.61,294.2,9088.0,289.2664,289.6898,289.1088,289.6898,9088.0
2024-09-03 15:50:00,294.16,294.33,293.38,294.04,15864.0,289.6504,289.8178,288.8824,289.5322,15864.0
2024-09-03 15:55:00,294.13,294.93,293.83,294.92,51533.0,289.6209,290.4086,289.3255,290.3988,51533.0
2024-09-04 09:30:00,295.45,296.67,295.42,296.18,19837.0,290.9206,292.1219,290.8911,291.6394,19837.0
2024-09-04 09:35:00,296.64,297.76,295.66,296.97,4988.0,292.0924,293.1952,291.1274,292.4173,4988.0
2024-09-04 09:40:00,296.89,296.99,296.0,296.0,3188.0,292.3386,292.437,291.4622,291.4622,3188.0
2024-09-04 09:45:00,295.92,295.92,295.23,295.41,3222.0,291.3834,291.3834,290.704,290.8812,3222.0
2024-09-04 09:50:00,295.23,295.44,295.06,295.32,3275.0,290.704,290.9108,290.5366,290.7926,3275.0
2024-09-04 09:55:00,295.0,295.92,294.8,295.9,4103.0,290.4775,291.3834,290.2806,291.3637,4103.0
2024-09-04 10:00:00,296.24,296.24,295.37,295.9,4335.0,291.6985,291.6985,290.8419,291.3637,4335.0
2024-09-04 10:05:00,296.16,296.17,295.6,295.91,979.0,291.6197,291.6296,291.0683,291.3736,979.0
2024-09-04 10:10:00,295.52,295.74,295.47,295.6,4475.0,290.9896,291.2062,290.9403,291.0683,4475.0
2024-09-04 10:15:00,295.78,296.28,295.69,295.86,6095.0,291.2456,291.7379,291.1569,291.3243,6095.0
2024-09-04 10:20:00,295.9,295.94,295.61,295.8,5826.0,291.3637,291.4031,291.0782,291.2653,5826.0
2024-09-04 10:25:00,295.66,295.66,295.08,295.13,4470.0,291.1274,291.1274,290.5563,290.6055,4470.0
2024-09-04 10:30:00,295.04,295.34,294.74,294.74,1373.0,290.5169,290.8123,290.2215,290.2215,1373.0
2024-09-04 10:35:00,294.63,295.49,294.63,295.17,5336.0,290.1132,290.96,290.1132,290.6449,5336.0
2024-09-04 10:40:00,295.01,295.25,294.6,294.6,2762.0,290.4874,290.7237,290.0837,290.0837,2762.0
2024-09-04 10:45:00,294.91,294.92,294.58,294.59,1551.0,290.3889,290.3988,290.064,290.0738,1551.0
2024-09-04 10:50:00,294.63,294.84,294.61,294.73,1727.0,290.1132,290.32,290.0935,290.2117,1727.0
2024-09-04 10:55:00,294.74,295.04,294.58,294.9,1990.0,290.2215,290.5169,290.064,290.3791,1990.0
2024-09-04 11:00:00,294.97,294.97,294.59,294.59,900.0,290.448,290.448,290.0738,290.0738,900.0
2024-09-04 11:05:00,294.72,294.72,294.4,294.49,1884.0,290.2018,290.2018,289.8867,289.9753,1884.0
2024-09-04 11:10:00,294.51,294.7,294.32,294.7,4789.0,289.995,290.1821,289.8079,290.1821,4789.0
2024-09-04 11:15:00,294.52,294.82,294.52,294.71,1035.0,290.0049,290.3003,290.0049,290.192,1035.0
2024-09-04 11:20:00,294.58,294.71,294.3,294.37,2303.0,290.064,290.192,289.7883,289.8572,2303.0
2024-09-04 11:25:00,294.41,294.56,294.16,294.17,2142.0,289.8966,290.0443,289.6504,289.6602,2142.0
2024-09-04 11:30:00,294.35,294.35,294.0,294.09,2562.0,289.8375,289.8375,289.4929,289.5815,2562.0
2024-09-04 11:35:00,294.25,294.25,293.89,294.19,1494.0,289.739,289.739,289.3845,289.6799,1494.0
2024-09-04 11:40:00,294.17,294.27,294.04,294.27,1913.0,289.6602,289.7587,289.5322,289.7587,1913.0
2024-09-04 11:45:00,294.27,294.37,294.08,294.1,1054.0,289.7587,289.8572,289.5716,289.5913,1054.0
2024-09-04 11:50:00,294.26,294.26,293.96,294.15,1818.0,289.7489,289.7489,289.4535,289.6406,1818.0
2024-09-04 11:55:00,294.25,294.5,294.09,294.4,4265.0,289.739,289.9852,289.5815,289.8867,4265.0
2024-09-04 12:00:00,294.4,294.4,294.2,294.2,1564.0,289.8867,289.8867,289.6898,289.6898,1564.0
2024-09-04 12:05:00,294.15,294.45,294.0,294.44,2869.0,289.6406,289.936,289.4929,289.9261,2869.0
2024-09-04 12:10:00,294.37,294.57,294.37,294.43,1401.0,289.8572,290.0541,289.8572,289.9163,1401.0
2024-09-04 12:15:00,294.42,294.67,294.37,294.51,2368.0,289.9064,290.1526,289.8572,289.995,2368.0
2024-09-04 12:20:00,294.51,294.56,294.36,294.45,1253.0,289.995,290.0443,289.8473,289.936,1253.0
2024-09-04 12:25:00,294.59,294.59,294.28,294.44,1000.0,290.0738,290.0738,289.7686,289.9261,1000.0
2024-09-04 12:30:00,294.36,294.6,294.36,294.47,833.0,289.8473,290.0837,289.8473,289.9557,833.0
2024-09-04 12:35:00,294.7,294.75,294.48,294.63,2246.0,290.1821,290.2314,289.9655,290.1132,2246.0
2024-09-04 12:40:00,294.73,294.73,294.16,294.16,2403.0,290.2117,290.2117,289.6504,289.6504,2403.0
2024-09-04 12:45:00,294.0,294.09,293.97,294.09,4081.0,289.4929,289.5815,289.4633,289.5815,4081.0
2024-09-04 12:50:00,294.03,294.29,294.02,294.29,952.0,289.5224,289.7784,289.5125,289.7784,952.0
2024-09-04 12:55:00,294.23,294.36,294.2,294.2,710.0,289.7193,289.8473,289.6898,289.6898,710.0
2024-09-04 13:00:00,294.21,294.27,294.18,294.18,797.0,289.6996,289.7587,289.6701,289.6701,797.0
2024-09-04 13:05:00,293.91,294.24,293.91,294.15,623.0,289.4042,289.7292,289.4042,289.6406,623.0
2024-09-04 13:10:00,294.16,294.4,294.1,294.11,990.0,289.6504,289.8867,289.5913,289.6012,990.0
2024-09-04 13:15:00,294.25,294.26,294.0,294.0,757.0,289.739,289.7489,289.4929,289.4929,757.0
2024-09-04 13:20:00,293.99,294.09,293.96,294.08,600.0,289.483,289.5815,289.4535,289.5716,600.0
2024-09-04 13:25:00,293.95,294.15,293.9,294.05,1318.0,289.4436,289.6406,289.3944,289.5421,1318.0
2024-09-04 13:30:00,293.94,293.98,293.94,293.98,200.0,289.4338,289.4732,289.4338,289.4732,200.0
2024-09-04 13:35:00,293.98,294.21,293.92,294.13,9063.0,289.4732,289.6996,289.4141,289.6209,9063.0
2024-09-04 13:40:00,294.19,294.2,293.86,293.86,3621.0,289.6799,289.6898,289.355,289.355,3621.0
2024-09-04 13:45:00,293.94,294.03,293.67,293.67,2454.0,289.4338,289.5224,289.1679,289.1679,2454.0
2024-09-04 13:50:00,293.57,293.57,293.19,293.21,4525.0,289.0694,289.0694,288.6953,288.715,4525.0
2024-09-04 13:55:00,293.35,293.38,293.0,293.02,4407.0,288.8528,288.8824,288.5082,288.5279,4407.0
2024-09-04 14:00:00,293.18,293.28,293.09,293.24,1268.0,288.6854,288.7839,288.5968,288.7445,1268.0
2024-09-04 14:05:00,293.31,293.47,293.23,293.23,865.0,288.8134,288.971,288.7347,288.7347,865.0
2024-09-04 14:10:00,293.34,293.53,293.28,293.5,1381.0,288.843,289.0301,288.7839,289.0005,1381.0
2024-09-04 14:15:00,293.57,293.81,293.57,293.81,1367.0,289.0694,289.3058,289.0694,289.3058,1367.0
2024-09-04 14:20:00,293.97,294.11,293.97,294.11,400.0,289.4633,289.6012,289.4633,289.6012,400.0
2024-09-04 14:25:00,294.11,294.33,294.11,294.27,1617.0,289.6012,289.8178,289.6012,289.7587,1617.0
2024-09-04 14:30:00,294.42,294.42,294.2,294.2,720.0,289.9064,289.9064,289.6898,289.6898,720.0
2024-09-04 14:35:00,294.09,294.25,293.98,293.98,1611.0,289.5815,289.739,289.4732,289.4732,1611.0
2024-09-04 14:40:00,294.11,294.13,293.86,293.86,741.0,289.6012,289.6209,289.355,289.355,741.0
2024-09-04 14:45:00,294.09,294.58,294.06,294.4,2298.0,289.5815,290.064,289.5519,289.8867,2298.0
2024-09-04 14:50:00,294.53,294.55,294.27,294.39,2071.0,290.0147,290.0344,289.7587,289.8769,2071.0
2024-09-04 14:55:00,294.24,294.35,294.04,294.06,1838.0,289.7292,289.8375,289.5322,289.5519,1838.0
2024-09-04 15:00:00,294.02,294.02,293.76,293.76,600.0,289.5125,289.5125,289.2565,289.2565,600.0
2024-09-04 15:05:00,293.68,293.88,293.68,293.78,1319.0,289.1778,289.3747,289.1778,289.2762,1319.0
2024-09-04 15:10:00,293.82,294.0,293.74,293.78,6966.0,289.3156,289.4929,289.2368,289.2762,6966.0
2024-09-04 15:15:00,293.83,293.96,293.63,293.76,2792.0,289.3255,289.4535,289.1285,289.2565,2792.0
2024-09-04 15:20:00,293.63,293.88,293.63,293.85,1330.0,289.1285,289.3747,289.1285,289.3452,1330.0
2024-09-04 15:25:00,293.86,293.97,293.8,293.89,2614.0,289.355,289.4633,289.2959,289.3845,2614.0
2024-09-04 15:30:00,293.85,293.93,293.59,293.62,3483.0,289.3452,289.4239,289.0891,289.1187,3483.0
2024-09-04 15:35:00,293.76,294.0,293.68,293.86,2386.0,289.2565,289.4929,289.1778,289.355,2386.0
2024-09-04 15:40:00,293.97,294.0,293.63,293.92,4452.0,289.4633,289.4929,289.1285,289.4141,4452.0
2024-09-04 15:45:00,293.91,294.02,293.81,293.88,5605.0,289.4042,289.5125,289.3058,289.3747,5605.0
2024-09-04 15:50:00,294.02,294.03,293.44,293.85,14204.0,289.5125,289.5224,288.9414,289.3452,14204.0
2024-09-04 15:55:00,293.9,294.7,293.9,294.23,45791.0,289.3944,290.1821,289.3944,289.7193,45791.0
2024-09-05 09:30:00,296.51,298.5,295.76,297.56,50054.0,291.9644,293.9239,291.2259,292.9983,50054.0
2024-09-05 09:35:00,297.52,298.56,296.7,296.81,27626.0,292.9589,293.9829,292.1515,292.2598,27626.0
2024-09-05 09:40:00,297.21,299.42,296.95,299.19,24565.0,292.6536,294.8298,292.3976,294.6033,24565.0
2024-09-05 09:45:00,299.13,299.83,298.06,298.15,30464.0,294.5442,295.2335,293.4906,293.5792,30464.0
2024-09-05 09:50:00,298.06,298.28,296.27,296.28,11530.0,293.4906,293.7072,291.7281,291.7379,11530.0
2024-09-05 09:55:00,296.1,296.38,294.42,294.79,7665.0,291.5607,291.8364,289.9064,290.2707,7665.0
2024-09-05 10:00:00,294.74,295.5,294.65,295.5,7338.0,290.2215,290.9699,290.1329,290.9699,7338.0
2024-09-05 10:05:00,295.53,295.76,294.66,295.16,9863.0,290.9994,291.2259,290.1427,290.6351,9863.0
2024-09-05 10:10:00,295.16,295.24,294.16,294.33,4102.0,290.6351,290.7138,289.6504,289.8178,4102.0
2024-09-05 10:15:00,294.5,294.79,294.28,294.46,8629.0,289.9852,290.2707,289.7686,289.9458,8629.0
2024-09-05 10:20:00,294.65,295.53,294.65,295.04,4922.0,290.1329,290.9994,290.1329,290.5169,4922.0
2024-09-05 10:25:00,294.9,296.17,294.9,295.57,11177.0,290.3791,291.6296,290.3791,291.0388,11177.0
2024-09-05 10:30:00,295.43,295.73,295.17,295.41,21094.0,290.9009,291.1963,290.6449,290.8812,21094.0
2024-09-05 10:35:00,295.4,295.42,294.78,294.91,15664.0,290.8714,290.8911,290.2609,290.3889,15664.0
2024-09-05 10:40:00,294.91,295.58,294.91,295.28,10275.0,290.3889,291.0486,290.3889,290.7532,10275.0
2024-09-05 10:45:00,295.1,295.59,295.1,295.43,9375.0,290.576,291.0585,290.576,290.9009,9375.0
2024-09-05 10:50:00,295.34,296.37,295.29,296.09,11013.0,290.8123,291.8265,290.7631,291.5508,11013.0
2024-09-05 10:55:00,296.25,296.39,296.11,296.13,4268.0,291.7084,291.8462,291.5705,291.5902,4268.0
2024-09-05 11:00:00,296.32,296.81,296.04,296.77,10521.0,291.7773,292.2598,291.5016,292.2204,10521.0
2024-09-05 11:05:00,296.72,297.66,296.72,297.66,4394.0,292.1712,293.0967,292.1712,293.0967,4394.0
2024-09-05 11:10:00,297.46,297.46,296.6,296.65,25934.0,292.8998,292.8998,292.053,292.1022,25934.0
2024-09-05 11:15:00,296.72,296.98,296.02,296.31,51292.0,292.1712,292.4272,291.4819,291.7674,51292.0
2024-09-05 11:20:00,296.56,296.71,296.09,296.3,6080.0,292.0136,292.1613,291.5508,291.7576,6080.0
2024-09-05 11:25:00,296.4,296.58,296.17,296.28,4811.0,291.8561,292.0333,291.6296,291.7379,4811.0
2024-09-05 11:30:00,296.28,296.44,296.2,296.31,7697.0,291.7379,291.8954,291.6591,291.7674,7697.0
2024-09-05 11:35:00,296.28,296.48,296.09,296.28,8551.0,291.7379,291.9348,291.5508,291.7379,8551.0
2024-09-05 11:40:00,296.27,296.44,296.1,296.21,3186.0,291.7281,291.8954,291.5607,291.669,3186.0
2024-09-05 11:45:00,296.28,296.73,296.21,296.73,3260.0,291.7379,292.181,291.669,292.181,3260.0
2024-09-05 11:50:00,296.54,296.84,296.33,296.42,14949.0,291.9939,292.2893,291.7871,291.8758,14949.0
2024-09-05 11:55:00,296.69,296.86,296.58,296.58,6266.0,292.1416,292.309,292.0333,292.0333,6266.0
2024-09-05 12:00:00,296.45,296.57,296.32,296.44,5448.0,291.9053,292.0235,291.7773,291.8954,5448.0
2024-09-05 12:05:00,296.4,296.57,296.27,296.34,8555.0,291.8561,292.0235,291.7281,291.797,8555.0
2024-09-05 12:10:00,296.29,296.31,296.14,296.27,5787.0,291.7477,291.7674,291.6,291.7281,5787.0
2024-09-05 12:15:00,296.2,296.2,295.5,295.75,4128.0,291.6591,291.6591,290.9699,291.216,4128.0
2024-09-05 12:20:00,295.85,296.18,295.8,295.88,4313.0,291.3145,291.6394,291.2653,291.344,4313.0
2024-09-05 12:25:00,296.11,296.19,295.96,296.15,2640.0,291.5705,291.6493,291.4228,291.6099,2640.0
2024-09-05 12:30:00,295.98,296.2,295.82,295.83,2486.0,291.4425,291.6591,291.285,291.2948,2486.0
2024-09-05 12:35:00,295.86,296.1,295.71,296.03,4732.0,291.3243,291.5607,291.1766,291.4917,4732.0
2024-09-05 12:40:00,296.04,296.19,295.33,295.74,17156.0,291.5016,291.6493,290.8025,291.2062,17156.0
2024-09-05 12:45:00,295.54,296.07,295.47,296.0,18992.0,291.0092,291.5311,290.9403,291.4622,18992.0
2024-09-05 12:50:00,296.0,296.47,295.83,295.84,3885.0,291.4622,291.925,291.2948,291.3046,3885.0
2024-09-05 12:55:00,295.6,296.16,295.52,295.93,2887.0,291.0683,291.6197,290.9896,291.3933,2887.0
2024-09-05 13:00:00,295.94,296.1,295.88,295.88,2793.0,291.4031,291.5607,291.344,291.344,2793.0
2024-09-05 13:05:00,295.97,296.53,295.82,296.27,8882.0,291.4327,291.9841,291.285,291.7281,8882.0
2024-09-05 13:10:00,296.24,296.5,295.92,296.12,3359.0,291.6985,291.9545,291.3834,291.5804,3359.0
2024-09-05 13:15:00,295.93,296.14,295.86,296.0,4833.0,291.3933,291.6,291.3243,291.4622,4833.0
2024-09-05 13:20:00,296.05,296.19,295.86,296.16,2876.0,291.5114,291.6493,291.3243,291.6197,2876.0
2024-09-05 13:25:00,296.16,296.24,295.96,295.96,2779.0,291.6197,291.6985,291.4228,291.4228,2779.0
2024-09-05 13:30:00,295.93,296.09,295.83,296.09,5215.0,291.3933,291.5508,291.2948,291.5508,5215.0
2024-09-05 13:35:00,295.99,296.25,295.93,296.03,2725.0,291.4523,291.7084,291.3933,291.4917,2725.0
2024-09-05 13:40:00,296.02,296.52,295.91,296.52,9592.0,291.4819,291.9742,291.3736,291.9742,9592.0
2024-09-05 13:45:00,296.41,296.84,296.38,296.57,7940.0,291.8659,292.2893,291.8364,292.0235,7940.0
2024-09-05 13:50:00,296.63,296.83,296.48,296.66,13631.0,292.0825,292.2795,291.9348,292.1121,13631.0
2024-09-05 13:55:00,296.48,296.89,296.48,296.7,4089.0,291.9348,292.3386,291.9348,292.1515,4089.0
2024-09-05 14:00:00,296.84,296.88,296.57,296.69,7677.0,292.2893,292.3287,292.0235,292.1416,7677.0
2024-09-05 14:05:00,296.72,296.94,296.55,296.62,5004.0,292.1712,292.3878,292.0038,292.0727,5004.0
2024-09-05 14:10:00,296.75,296.8,296.51,296.74,9073.0,292.2007,292.2499,291.9644,292.1908,9073.0
2024-09-05 14:15:00,296.68,296.84,296.54,296.69,11789.0,292.1318,292.2893,291.9939,292.1416,11789.0
2024-09-05 14:20:00,296.65,296.8,296.5,296.54,4940.0,292.1022,292.2499,291.9545,291.9939,4940.0
2024-09-05 14:25:00,296.54,296.61,296.49,296.57,3169.0,291.9939,292.0628,291.9447,292.0235,3169.0
2024-09-05 14:30:00,296.57,296.84,296.45,296.69,5101.0,292.0235,292.2893,291.9053,292.1416,5101.0
2024-09-05 14:35:00,296.52,297.0,296.49,296.95,8376.0,291.9742,292.4469,291.9447,292.3976,8376.0
2024-09-05 14:40:00,296.81,297.12,296.56,296.95,5494.0,292.2598,292.565,292.0136,292.3976,5494.0
2024-09-05 14:45:00,296.93,297.14,296.67,296.72,7990.0,292.3779,292.5847,292.1219,292.1712,7990.0
2024-09-05 14:50:00,296.77,296.81,296.56,296.78,7927.0,292.2204,292.2598,292.0136,292.2302,7927.0
2024-09-05 14:55:00,296.78,297.06,296.69,297.06,8430.0,292.2302,292.5059,292.1416,292.5059,8430.0
2024-09-05 15:00:00,296.79,297.13,296.78,297.08,7972.0,292.2401,292.5749,292.2302,292.5256,7972.0
2024-09-05 15:05:00,297.08,297.18,296.94,297.03,10559.0,292.5256,292.6241,292.3878,292.4764,10559.0
2024-09-05 15:10:00,297.03,297.08,296.77,296.85,31363.0,292.4764,292.5256,292.2204,292.2992,31363.0
2024-09-05 15:15:00,296.85,297.03,296.68,297.03,11983.0,292.2992,292.4764,292.1318,292.4764,11983.0
2024-09-05 15:20:00,297.13,297.15,296.74,296.87,3717.0,292.5749,292.5946,292.1908,292.3189,3717.0
2024-09-05 15:25:00,296.79,297.15,296.79,297.15,5057.0,292.2401,292.5946,292.2401,292.5946,5057.0
2024-09-05 15:30:00,297.01,297.59,297.01,297.44,5579.0,292.4567,293.0278,292.4567,292.8801,5579.0
2024-09-05 15:35:00,297.49,297.57,297.37,297.43,7204.0,292.9294,293.0081,292.8112,292.8703,7204.0
2024-09-05 15:40:00,297.38,297.38,297.05,297.11,9342.0,292.821,292.821,292.4961,292.5552,9342.0
2024-09-05 15:45:00,297.18,297.32,296.73,296.76,15122.0,292.6241,292.762,292.181,292.2105,15122.0
2024-09-05 15:50:00,296.74,296.94,296.32,296.77,17683.0,292.1908,292.3878,291.7773,292.2204,17683.0
2024-09-05 15:55:00,296.86,297.45,296.76,297.26,72945.0,292.309,292.89,292.2105,292.7029,72945.0
2024-09-06 09:30:00,297.0,298.39,297.0,297.86,17177.0,292.4469,293.8156,292.4469,293.2937,17177.0
2024-09-06 09:35:00,297.85,298.13,297.54,297.96,6955.0,293.2838,293.5595,292.9786,293.3921,6955.0
2024-09-06 09:40:00,297.94,298.41,297.34,297.6,5974.0,293.3725,293.8352,292.7817,293.0377,5974.0
2024-09-06 09:45:00,297.62,297.62,296.6,296.92,4113.0,293.0574,293.0574,292.053,292.3681,4113.0
2024-09-06 09:50:00,296.8,296.98,296.19,296.19,4956.0,292.2499,292.4272,291.6493,291.6493,4956.0
2024-09-06 09:55:00,296.42,296.95,296.39,296.41,3113.0,291.8758,292.3976,291.8462,291.8659,3113.0
2024-09-06 10:00:00,296.81,296.9,296.17,296.36,3737.0,292.2598,292.3484,291.6296,291.8167,3737.0
2024-09-06 10:05:00,296.01,296.07,295.64,296.03,3840.0,291.472,291.5311,291.1077,291.4917,3840.0
2024-09-06 10:10:00,296.08,296.19,295.48,295.78,2545.0,291.541,291.6493,290.9502,291.2456,2545.0
2024-09-06 10:15:00,295.55,295.78,294.77,295.06,7199.0,291.0191,291.2456,290.2511,290.5366,7199.0
2024-09-06 10:20:00,295.32,295.61,295.26,295.61,4996.0,290.7926,291.0782,290.7335,291.0782,4996.0
2024-09-06 10:25:00,295.59,295.59,295.17,295.45,8449.0,291.0585,291.0585,290.6449,290.9206,8449.0
2024-09-06 10:30:00,295.61,296.14,295.61,295.78,3292.0,291.0782,291.6,291.0782,291.2456,3292.0
2024-09-06 10:35:00,295.94,296.06,295.43,295.76,23441.0,291.4031,291.5213,290.9009,291.2259,23441.0
2024-09-06 10:40:00,295.87,296.01,295.44,295.66,12407.0,291.3342,291.472,290.9108,291.1274,12407.0
2024-09-06 10:45:00,295.37,295.95,295.32,295.62,8155.0,290.8419,291.413,290.7926,291.088,8155.0
2024-09-06 10:50:00,295.61,295.71,295.17,295.17,6971.0,291.0782,291.1766,290.6449,290.6449,6971.0
2024-09-06 10:55:00,295.18,295.37,294.94,295.09,6321.0,290.6548,290.8419,290.4184,290.5661,6321.0
2024-09-06 11:00:00,295.17,296.51,295.11,296.03,4279.0,290.6449,291.9644,290.5858,291.4917,4279.0
2024-09-06 11:05:00,295.61,295.92,294.98,295.32,2179.0,291.0782,291.3834,290.4578,290.7926,2179.0
2024-09-06 11:10:00,294.98,295.33,294.8,295.0,17055.0,290.4578,290.8025,290.2806,290.4775,17055.0
2024-09-06 11:15:00,294.98,295.01,294.2,294.26,25617.0,290.4578,290.4874,289.6898,289.7489,25617.0
2024-09-06 11:20:00,294.44,294.96,294.23,294.7,2763.0,289.9261,290.4381,289.7193,290.1821,2763.0
2024-09-06 11:25:00,294.77,294.93,294.75,294.76,4071.0,290.2511,290.4086,290.2314,290.2412,4071.0
2024-09-06 11:30:00,294.91,295.42,294.65,295.16,6238.0,290.3889,290.8911,290.1329,290.6351,6238.0
2024-09-06 11:35:00,295.16,295.29,294.87,295.02,7043.0,290.6351,290.7631,290.3495,290.4972,7043.0
2024-09-06 11:40:00,295.03,295.17,294.74,294.78,1373.0,290.5071,290.6449,290.2215,290.2609,1373.0
2024-09-06 11:45:00,294.85,294.85,294.21,294.32,4395.0,290.3298,290.3298,289.6996,289.8079,4395.0
2024-09-06 11:50:00,294.35,294.42,294.18,294.41,7187.0,289.8375,289.9064,289.6701,289.8966,7187.0
2024-09-06 11:55:00,294.46,294.46,294.17,294.18,2709.0,289.9458,289.9458,289.6602,289.6701,2709.0
2024-09-06 12:00:00,294.16,294.5,294.01,294.49,5139.0,289.6504,289.9852,289.5027,289.9753,5139.0
2024-09-06 12:05:00,294.23,294.45,294.14,294.28,3199.0,289.7193,289.936,289.6307,289.7686,3199.0
2024-09-06 12:10:00,294.21,294.24,293.77,294.01,5772.0,289.6996,289.7292,289.2664,289.5027,5772.0
2024-09-06 12:15:00,293.9,294.16,293.9,294.11,4752.0,289.3944,289.6504,289.3944,289.6012,4752.0
2024-09-06 12:20:00,293.85,294.18,293.85,293.86,3071.0,289.3452,289.6701,289.3452,289.355,3071.0
2024-09-06 12:25:00,294.19,294.22,293.85,293.94,3036.0,289.6799,289.7095,289.3452,289.4338,3036.0
2024-09-06 12:30:00,293.94,294.18,293.86,294.18,3317.0,289.4338,289.6701,289.355,289.6701,3317.0
2024-09-06 12:35:00,294.35,294.68,294.29,294.49,8080.0,289.8375,290.1624,289.7784,289.9753,8080.0
2024-09-06 12:40:00,294.49,294.8,294.48,294.8,600.0,289.9753,290.2806,289.9655,290.2806,600.0
2024-09-06 12:45:00,294.56,294.6,294.29,294.54,7982.0,290.0443,290.0837,289.7784,290.0246,7982.0
2024-09-06 12:50:00,294.42,294.56,294.31,294.44,6682.0,289.9064,290.0443,289.7981,289.9261,6682.0
2024-09-06 12:55:00,294.64,294.76,294.29,294.47,13544.0,290.123,290.2412,289.7784,289.9557,13544.0
2024-09-06 13:00:00,294.58,294.61,294.33,294.42,6840.0,290.064,290.0935,289.8178,289.9064,6840.0
2024-09-06 13:05:00,294.42,294.51,294.2,294.51,4136.0,289.9064,289.995,289.6898,289.995,4136.0
2024-09-06 13:10:00,294.66,294.66,294.38,294.48,1394.0,290.1427,290.1427,289.867,289.9655,1394.0
2024-09-06 13:15:00,294.42,294.48,294.25,294.46,5546.0,289.9064,289.9655,289.739,289.9458,5546.0
2024-09-06 13:20:00,294.32,294.64,294.32,294.47,1535.0,289.8079,290.123,289.8079,289.9557,1535.0
2024-09-06 13:25:00,294.5,294.51,294.08,294.08,5268.0,289.9852,289.995,289.5716,289.5716,5268.0
2024-09-06 13:30:00,294.16,294.18,293.83,293.83,9173.0,289.6504,289.6701,289.3255,289.3255,9173.0
2024-09-06 13:35:00,293.99,294.0,293.8,293.95,5001.0,289.483,289.4929,289.2959,289.4436,5001.0
2024-09-06 13:40:00,293.87,293.88,293.72,293.72,1940.0,289.3648,289.3747,289.2171,289.2171,1940.0
2024-09-06 13:45:00,293.86,293.88,293.61,293.69,6819.0,289.355,289.3747,289.1088,289.1876,6819.0
2024-09-06 13:50:00,293.61,293.73,293.55,293.59,1468.0,289.1088,289.227,289.0498,289.0891,1468.0
2024-09-06 13:55:00,293.8,293.85,293.63,293.64,1212.0,289.2959,289.3452,289.1285,289.1384,1212.0
2024-09-06 14:00:00,293.85,293.85,293.51,293.67,6358.0,289.3452,289.3452,289.0104,289.1679,6358.0
2024-09-06 14:05:00,293.51,293.67,293.43,293.67,2761.0,289.0104,289.1679,288.9316,289.1679,2761.0
2024-09-06 14:10:00,293.56,293.87,293.54,293.87,2848.0,289.0596,289.3648,289.0399,289.3648,2848.0
2024-09-06 14:15:00,293.93,294.05,293.84,293.94,5451.0,289.4239,289.5421,289.3353,289.4338,5451.0
2024-09-06 14:20:00,293.96,294.1,293.85,293.96,6133.0,289.4535,289.5913,289.3452,289.4535,6133.0
2024-09-06 14:25:00,293.89,294.23,293.89,294.23,2247.0,289.3845,289.7193,289.3845,289.7193,2247.0
2024-09-06 14:30:00,294.18,294.18,293.82,293.95,9402.0,289.6701,289.6701,289.3156,289.4436,9402.0
2024-09-06 14:35:00,293.92,293.92,293.76,293.87,4160.0,289.4141,289.4141,289.2565,289.3648,4160.0
2024-09-06 14:40:00,293.87,293.9,293.66,293.9,3933.0,289.3648,289.3944,289.1581,289.3944,3933.0
2024-09-06 14:45:00,293.87,293.96,293.65,293.67,10009.0,289.3648,289.4535,289.1482,289.1679,10009.0
2024-09-06 14:50:00,293.67,293.67,293.48,293.5,1900.0,289.1679,289.1679,288.9808,289.0005,1900.0
2024-09-06 14:55:00,293.58,293.9,293.58,293.9,3605.0,289.0793,289.3944,289.0793,289.3944,3605.0
2024-09-06 15:00:00,294.02,294.03,293.75,293.84,2659.0,289.5125,289.5224,289.2467,289.3353,2659.0
2024-09-06 15:05:00,293.84,294.0,293.69,293.69,5535.0,289.3353,289.4929,289.1876,289.1876,5535.0
2024-09-06 15:10:00,293.71,293.72,293.0,293.3,5438.0,289.2073,289.2171,288.5082,288.8036,5438.0
2024-09-06 15:15:00,293.27,293.39,293.18,293.19,3525.0,288.774,288.8922,288.6854,288.6953,3525.0
2024-09-06 15:20:00,293.23,293.46,293.12,293.43,4840.0,288.7347,288.9611,288.6263,288.9316,4840.0
2024-09-06 15:25:00,293.46,293.5,293.28,293.31,4693.0,288.9611,289.0005,288.7839,288.8134,4693.0
2024-09-06 15:30:00,293.31,293.32,292.9,292.97,9563.0,288.8134,288.8233,288.4097,288.4786,9563.0
2024-09-06 15:35:00,292.62,292.65,292.24,292.61,5078.0,288.134,288.1636,287.7598,288.1242,5078.0
2024-09-06 15:40:00,292.5,292.7,292.48,292.59,11086.0,288.0159,288.2128,287.9962,288.1045,11086.0
2024-09-06 15:45:00,292.47,293.07,292.47,293.07,8400.0,287.9863,288.5771,287.9863,288.5771,8400.0
2024-09-06 15:50:00,293.07,293.6,292.97,293.49,23066.0,288.5771,289.099,288.4786,288.9907,23066.0
2024-09-06 15:55:00,293.49,293.49,292.75,292.93,50916.0,288.9907,288.9907,288.262,288.4393,50916.0
2024-09-09 09:30:00,295.71,299.46,295.71,299.14,34574.0,291.1766,294.8692,291.1766,294.5541,34574.0
2024-09-09 09:35:00,299.45,300.32,299.02,299.4,36168.0,294.8593,295.716,294.4359,294.8101,36168.0
2024-09-09 09:40:00,299.55,301.95,299.53,301.65,26849.0,294.9578,297.321,294.9381,297.0256,26849.0
2024-09-09 09:45:00,301.75,302.47,301.34,302.11,34318.0,297.124,297.833,296.7203,297.4785,34318.0
2024-09-09 09:50:00,301.91,302.27,301.09,301.96,31880.0,297.2816,297.6361,296.4742,297.3308,31880.0
2024-09-09 09:55:00,301.93,301.93,301.11,301.38,8973.0,297.3013,297.3013,296.4939,296.7597,8973.0
2024-09-09 10:00:00,301.31,301.59,300.9,300.98,8905.0,296.6908,296.9665,296.2871,296.3658,8905.0
2024-09-09 10:05:00,301.13,301.29,300.8,300.98,5859.0,296.5135,296.6711,296.1886,296.3658,5859.0
2024-09-09 10:10:00,300.97,301.2,300.8,301.19,5347.0,296.356,296.5825,296.1886,296.5726,5347.0
2024-09-09 10:15:00,301.26,301.93,301.26,301.76,15132.0,296.6416,297.3013,296.6416,297.1339,15132.0
2024-09-09 10:20:00,301.76,302.43,301.76,302.03,22319.0,297.1339,297.7936,297.1339,297.3998,22319.0
2024-09-09 10:25:00,302.21,302.95,302.09,302.47,26746.0,297.577,298.3056,297.4588,297.833,26746.0
2024-09-09 10:30:00,302.41,302.63,301.65,301.66,7772.0,297.7739,297.9906,297.0256,297.0354,7772.0
2024-09-09 10:35:00,301.65,302.08,301.34,301.95,8569.0,297.0256,297.449,296.7203,297.321,8569.0
2024-09-09 10:40:00,301.95,302.21,301.42,301.57,13665.0,297.321,297.577,296.7991,296.9468,13665.0
2024-09-09 10:45:00,301.57,302.25,301.49,302.25,20738.0,296.9468,297.6164,296.868,297.6164,20738.0
2024-09-09 10:50:00,302.23,302.55,302.03,302.35,11164.0,297.5967,297.9118,297.3998,297.7148,11164.0
2024-09-09 10:55:00,302.26,302.58,302.02,302.09,16506.0,297.6262,297.9413,297.3899,297.4588,16506.0
2024-09-09 11:00:00,302.1,302.18,301.64,301.69,29398.0,297.4687,297.5475,297.0157,297.065,29398.0
2024-09-09 11:05:00,301.62,301.68,300.4,300.41,8255.0,296.996,297.0551,295.7947,295.8046,8255.0
2024-09-09 11:10:00,300.41,300.52,300.18,300.46,9647.0,295.8046,295.9129,295.5781,295.8538,9647.0
2024-09-09 11:15:00,300.3,300.42,299.6,299.69,8610.0,295.6963,295.8144,295.007,295.0956,8610.0
2024-09-09 11:20:00,299.83,300.46,299.59,300.34,22211.0,295.2335,295.8538,294.9972,295.7357,22211.0
2024-09-09 11:25:00,300.23,301.21,300.19,301.21,8512.0,295.6273,296.5923,295.588,296.5923,8512.0
2024-09-09 11:30:00,301.21,301.81,301.08,301.23,9946.0,296.5923,297.1831,296.4643,296.612,9946.0
2024-09-09 11:35:00,301.04,301.62,300.81,301.59,4084.0,296.4249,296.996,296.1985,296.9665,4084.0
2024-09-09 11:40:00,301.63,302.13,301.47,302.06,4580.0,297.0059,297.4982,296.8483,297.4293,4580.0
2024-09-09 11:45:00,302.19,302.62,302.1,302.44,4757.0,297.5573,297.9807,297.4687,297.8035,4757.0
2024-09-09 11:50:00,302.45,302.54,302.19,302.31,5418.0,297.8133,297.9019,297.5573,297.6755,5418.0
2024-09-09 11:55:00,302.22,302.45,302.15,302.29,8435.0,297.5868,297.8133,297.5179,297.6558,8435.0
2024-09-09 12:00:00,302.3,302.51,301.96,302.47,13504.0,297.6656,297.8724,297.3308,297.833,13504.0
2024-09-09 12:05:00,302.41,302.41,302.06,302.17,2200.0,297.7739,297.7739,297.4293,297.5376,2200.0
2024-09-09 12:10:00,302.17,302.17,301.83,301.83,5682.0,297.5376,297.5376,297.2028,297.2028,5682.0
2024-09-09 12:15:00,301.97,302.02,301.73,301.98,4584.0,297.3407,297.3899,297.1044,297.3505,4584.0
2024-09-09 12:20:00,301.98,302.21,301.98,302.19,2716.0,297.3505,297.577,297.3505,297.5573,2716.0
2024-09-09 12:25:00,302.2,302.33,301.98,302.23,3849.0,297.5671,297.6952,297.3505,297.5967,3849.0
2024-09-09 12:30:00,302.23,302.63,302.23,302.54,2722.0,297.5967,297.9906,297.5967,297.9019,2722.0
2024-09-09 12:35:00,302.49,303.01,302.42,302.82,14785.0,297.8527,298.3647,297.7838,298.1776,14785.0
2024-09-09 12:40:00,302.79,303.1,302.49,302.56,7158.0,298.1481,298.4533,297.8527,297.9216,7158.0
2024-09-09 12:45:00,302.56,302.8,302.56,302.77,4155.0,297.9216,298.1579,297.9216,298.1284,4155.0
2024-09-09 12:50:00,302.8,303.07,302.76,302.9,14059.0,298.1579,298.4238,298.1186,298.2564,14059.0
2024-09-09 12:55:00,302.85,303.0,302.78,302.81,4513.0,298.2072,298.3549,298.1383,298.1678,4513.0
2024-09-09 13:00:00,302.82,302.83,302.6,302.68,4935.0,298.1776,298.1875,297.961,298.0398,4935.0
2024-09-09 13:05:00,302.75,302.81,302.52,302.7,7665.0,298.1087,298.1678,297.8822,298.0595,7665.0
2024-09-09 13:10:00,302.74,302.76,302.48,302.5,6212.0,298.0989,298.1186,297.8429,297.8625,6212.0
2024-09-09 13:15:00,302.38,302.47,302.16,302.26,3753.0,297.7444,297.833,297.5278,297.6262,3753.0
2024-09-09 13:20:00,302.26,302.37,302.07,302.07,5142.0,297.6262,297.7345,297.4391,297.4391,5142.0
2024-09-09 13:25:00,302.0,302.01,301.69,301.86,4587.0,297.3702,297.3801,297.065,297.2324,4587.0
2024-09-09 13:30:00,301.84,302.13,301.78,302.13,4820.0,297.2127,297.4982,297.1536,297.4982,4820.0
2024-09-09 13:35:00,302.06,302.42,302.02,302.42,4521.0,297.4293,297.7838,297.3899,297.7838,4521.0
2024-09-09 13:40:00,302.36,302.45,301.95,302.06,7120.0,297.7247,297.8133,297.321,297.4293,7120.0
2024-09-09 13:45:00,302.02,302.27,302.02,302.24,7631.0,297.3899,297.6361,297.3899,297.6065,7631.0
2024-09-09 13:50:00,302.14,302.14,301.73,301.73,5956.0,297.5081,297.5081,297.1044,297.1044,5956.0
2024-09-09 13:55:00,301.66,301.66,301.28,301.28,5522.0,297.0354,297.0354,296.6612,296.6612,5522.0
2024-09-09 14:00:00,301.4,301.65,301.4,301.61,5997.0,296.7794,297.0256,296.7794,296.9862,5997.0
2024-09-09 14:05:00,301.56,301.62,301.3,301.46,4611.0,296.937,296.996,296.6809,296.8385,4611.0
2024-09-09 14:10:00,301.38,301.76,301.36,301.63,5290.0,296.7597,297.1339,296.74,297.0059,5290.0
2024-09-09 14:15:00,301.61,301.83,301.46,301.77,5482.0,296.9862,297.2028,296.8385,297.1437,5482.0
2024-09-09 14:20:00,301.71,301.92,301.69,301.76,4741.0,297.0847,297.2914,297.065,297.1339,4741.0
2024-09-09 14:25:00,301.9,301.9,301.71,301.71,8902.0,297.2717,297.2717,297.0847,297.0847,8902.0
2024-09-09 14:30:00,301.78,301.9,301.61,301.61,5512.0,297.1536,297.2717,296.9862,296.9862,5512.0
2024-09-09 14:35:00,301.6,301.62,301.32,301.37,5987.0,296.9763,296.996,296.7006,296.7499,5987.0
2024-09-09 14:40:00,301.45,301.83,301.38,301.76,4899.0,296.8286,297.2028,296.7597,297.1339,4899.0
2024-09-09 14:45:00,301.75,301.83,301.63,301.67,4127.0,297.124,297.2028,297.0059,297.0453,4127.0
2024-09-09 14:50:00,301.79,301.87,301.63,301.85,11863.0,297.1634,297.2422,297.0059,297.2225,11863.0
2024-09-09 14:55:00,301.75,301.86,301.23,301.24,6787.0,297.124,297.2324,296.612,296.6219,6787.0
2024-09-09 15:00:00,301.35,301.35,301.15,301.15,5462.0,296.7302,296.7302,296.5332,296.5332,5462.0
2024-09-09 15:05:00,301.15,301.26,301.0,301.01,9312.0,296.5332,296.6416,296.3855,296.3954,9312.0
2024-09-09 15:10:00,301.04,301.19,300.82,300.88,8608.0,296.4249,296.5726,296.2083,296.2674,8608.0
2024-09-09 15:15:00,300.83,300.98,300.59,300.66,7466.0,296.2181,296.3658,295.9818,296.0508,7466.0
2024-09-09 15:20:00,300.59,300.63,300.16,300.17,5146.0,295.9818,296.0212,295.5584,295.5683,5146.0
2024-09-09 15:25:00,300.16,300.65,300.15,300.65,11333.0,295.5584,296.0409,295.5486,296.0409,11333.0
2024-09-09 15:30:00,300.63,301.06,300.59,301.01,11930.0,296.0212,296.4446,295.9818,296.3954,11930.0
2024-09-09 15:35:00,301.01,301.64,301.01,301.55,10954.0,296.3954,297.0157,296.3954,296.9271,10954.0
2024-09-09 15:40:00,301.67,301.98,301.55,301.83,21981.0,297.0453,297.3505,296.9271,297.2028,21981.0
2024-09-09 15:45:00,301.78,301.78,300.96,300.96,21435.0,297.1536,297.1536,296.3462,296.3462,21435.0
2024-09-09 15:50:00,301.02,301.24,300.75,301.17,28988.0,296.4052,296.6219,296.1394,296.5529,28988.0
2024-09-09 15:55:00,301.19,301.72,301.11,301.53,86639.0,296.5726,297.0945,296.4939,296.9074,86639.0
2024-09-10 09:30:00,303.31,304.44,303.1,303.88,30024.0,298.6601,299.7728,298.4533,299.2214,30024.0
2024-09-10 09:35:00,303.86,305.5,303.37,304.6,22487.0,299.2017,300.8166,298.7192,299.9304,22487.0
2024-09-10 09:40:00,305.08,305.58,304.48,305.2,19449.0,300.403,300.8953,299.8122,300.5212,19449.0
2024-09-10 09:45:00,305.63,306.51,305.19,306.05,39153.0,300.9446,301.8111,300.5113,301.3581,39153.0
2024-09-10 09:50:00,305.96,306.27,305.74,306.03,5852.0,301.2695,301.5748,301.0529,301.3384,5852.0
2024-09-10 09:55:00,305.81,306.08,305.22,305.59,16722.0,301.1218,301.3877,300.5408,300.9052,16722.0
2024-09-10 10:00:00,305.48,305.48,303.65,304.02,9816.0,300.7969,300.7969,298.9949,299.3592,9816.0
2024-09-10 10:05:00,303.66,303.94,302.21,302.52,6795.0,299.0048,299.2805,297.577,297.8822,6795.0
2024-09-10 10:10:00,302.52,302.52,301.6,301.6,6381.0,297.8822,297.8822,296.9763,296.9763,6381.0
2024-09-10 10:15:00,301.87,301.97,301.18,301.63,5863.0,297.2422,297.3407,296.5628,297.0059,5863.0
2024-09-10 10:20:00,301.49,301.66,301.04,301.18,5057.0,296.868,297.0354,296.4249,296.5628,5057.0
2024-09-10 10:25:00,301.06,301.33,301.04,301.3,4976.0,296.4446,296.7105,296.4249,296.6809,4976.0
2024-09-10 10:30:00,301.56,301.56,301.21,301.21,6819.0,296.937,296.937,296.5923,296.5923,6819.0
2024-09-10 10:35:00,301.35,302.18,301.34,302.15,16111.0,296.7302,297.5475,296.7203,297.5179,16111.0
2024-09-10 10:40:00,302.15,302.7,302.14,302.7,9573.0,297.5179,298.0595,297.5081,298.0595,9573.0
2024-09-10 10:45:00,302.81,302.92,302.64,302.9,9703.0,298.1678,298.2761,298.0004,298.2564,9703.0
2024-09-10 10:50:00,302.9,303.4,302.58,303.37,15605.0,298.2564,298.7487,297.9413,298.7192,15605.0
2024-09-10 10:55:00,303.42,303.52,303.42,303.44,1026.0,298.7684,298.8669,298.7684,298.7881,1026.0
2024-09-10 11:00:00,303.41,303.71,303.28,303.51,6507.0,298.7586,299.054,298.6306,298.8571,6507.0
2024-09-10 11:05:00,303.33,303.33,302.95,303.28,4868.0,298.6798,298.6798,298.3056,298.6306,4868.0
2024-09-10 11:10:00,303.31,303.32,302.18,302.34,5162.0,298.6601,298.67,297.5475,297.705,5162.0
2024-09-10 11:15:00,302.35,302.59,302.26,302.26,1371.0,297.7148,297.9512,297.6262,297.6262,1371.0
2024-09-10 11:20:00,302.27,302.39,302.07,302.07,1606.0,297.6361,297.7542,297.4391,297.4391,1606.0
2024-09-10 11:25:00,302.21,302.44,302.2,302.33,1341.0,297.577,297.8035,297.5671,297.6952,1341.0
2024-09-10 11:30:00,302.42,302.42,302.07,302.07,1479.0,297.7838,297.7838,297.4391,297.4391,1479.0
2024-09-10 11:35:00,302.06,302.06,301.87,301.94,1060.0,297.4293,297.4293,297.2422,297.3111,1060.0
2024-09-10 11:40:00,301.92,302.46,301.9,302.13,3196.0,297.2914,297.8232,297.2717,297.4982,3196.0
2024-09-10 11:45:00,302.2,302.45,302.19,302.35,2099.0,297.5671,297.8133,297.5573,297.7148,2099.0
2024-09-10 11:50:00,302.34,302.34,302.08,302.13,1295.0,297.705,297.705,297.449,297.4982,1295.0
2024-09-10 11:55:00,302.12,302.2,301.85,301.87,2133.0,297.4884,297.5671,297.2225,297.2422,2133.0
2024-09-10 12:00:00,301.73,302.11,301.73,301.83,1600.0,297.1044,297.4785,297.1044,297.2028,1600.0
2024-09-10 12:05:00,301.8,301.83,301.75,301.78,1376.0,297.1733,297.2028,297.124,297.1536,1376.0
2024-09-10 12:10:00,301.7,301.95,301.64,301.95,751.0,297.0748,297.321,297.0157,297.321,751.0
2024-09-10 12:15:00,301.98,302.16,301.85,302.16,1720.0,297.3505,297.5278,297.2225,297.5278,1720.0
2024-09-10 12:20:00,302.07,302.12,301.73,301.96,6146.0,297.4391,297.4884,297.1044,297.3308,6146.0
2024-09-10 12:25:00,302.17,302.2,302.05,302.17,5010.0,297.5376,297.5671,297.4194,297.5376,5010.0
2024-09-10 12:30:00,302.18,302.31,302.0,302.12,3382.0,297.5475,297.6755,297.3702,297.4884,3382.0
2024-09-10 12:35:00,302.3,302.34,302.07,302.27,5363.0,297.6656,297.705,297.4391,297.6361,5363.0
2024-09-10 12:40:00,302.19,302.28,301.64,301.71,3028.0,297.5573,297.6459,297.0157,297.0847,3028.0
2024-09-10 12:45:00,301.69,301.87,301.65,301.78,1248.0,297.065,297.2422,297.0256,297.1536,1248.0
2024-09-10 12:50:00,301.93,302.16,301.72,301.98,1400.0,297.3013,297.5278,297.0945,297.3505,1400.0
2024-09-10 12:55:00,302.0,302.09,301.66,301.71,2449.0,297.3702,297.4588,297.0354,297.0847,2449.0
2024-09-10 13:00:00,301.4,301.58,301.38,301.55,3776.0,296.7794,296.9567,296.7597,296.9271,3776.0
2024-09-10 13:05:00,301.39,301.65,301.3,301.45,1915.0,296.7696,297.0256,296.6809,296.8286,1915.0
2024-09-10 13:10:00,301.53,301.55,301.27,301.35,2558.0,296.9074,296.9271,296.6514,296.7302,2558.0
2024-09-10 13:15:00,301.35,301.35,301.15,301.21,1075.0,296.7302,296.7302,296.5332,296.5923,1075.0
2024-09-10 13:20:00,301.1,301.12,300.82,301.12,1290.0,296.484,296.5037,296.2083,296.5037,1290.0
2024-09-10 13:25:00,300.92,301.14,300.92,301.01,1952.0,296.3068,296.5234,296.3068,296.3954,1952.0
2024-09-10 13:30:00,301.07,301.36,301.07,301.31,1394.0,296.4545,296.74,296.4545,296.6908,1394.0
2024-09-10 13:35:00,301.25,301.42,301.24,301.42,844.0,296.6317,296.7991,296.6219,296.7991,844.0
2024-09-10 13:40:00,301.37,301.63,301.34,301.37,2993.0,296.7499,297.0059,296.7203,296.7499,2993.0
2024-09-10 13:45:00,301.22,301.22,300.81,300.91,3061.0,296.6022,296.6022,296.1985,296.2969,3061.0
2024-09-10 13:50:00,300.86,300.86,300.6,300.72,1546.0,296.2477,296.2477,295.9917,296.1098,1546.0
2024-09-10 13:55:00,300.71,300.84,300.63,300.66,1827.0,296.1,296.228,296.0212,296.0508,1827.0
2024-09-10 14:00:00,300.66,300.66,300.47,300.54,700.0,296.0508,296.0508,295.8637,295.9326,700.0
2024-09-10 14:05:00,300.7,300.97,300.54,300.81,7752.0,296.0901,296.356,295.9326,296.1985,7752.0
2024-09-10 14:10:00,300.81,300.82,300.55,300.67,2489.0,296.1985,296.2083,295.9424,296.0606,2489.0
2024-09-10 14:15:00,300.69,300.79,300.5,300.59,3903.0,296.0803,296.1788,295.8932,295.9818,3903.0
2024-09-10 14:20:00,300.69,301.05,300.68,300.9,1315.0,296.0803,296.4348,296.0704,296.2871,1315.0
2024-09-10 14:25:00,301.05,301.2,300.94,301.2,1321.0,296.4348,296.5825,296.3265,296.5825,1321.0
2024-09-10 14:30:00,301.13,301.46,301.13,301.46,1270.0,296.5135,296.8385,296.5135,296.8385,1270.0
2024-09-10 14:35:00,301.46,301.48,301.44,301.46,1415.0,296.8385,296.8582,296.8188,296.8385,1415.0
2024-09-10 14:40:00,301.58,301.76,301.44,301.64,2952.0,296.9567,297.1339,296.8188,297.0157,2952.0
2024-09-10 14:45:00,301.67,301.76,301.45,301.57,3023.0,297.0453,297.1339,296.8286,296.9468,3023.0
2024-09-10 14:50:00,301.56,301.57,301.38,301.38,738.0,296.937,296.9468,296.7597,296.7597,738.0
2024-09-10 14:55:00,301.74,301.74,301.34,301.47,1740.0,297.1142,297.1142,296.7203,296.8483,1740.0
2024-09-10 15:00:00,301.45,301.47,301.15,301.28,2634.0,296.8286,296.8483,296.5332,296.6612,2634.0
2024-09-10 15:05:00,301.14,301.28,301.04,301.19,5175.0,296.5234,296.6612,296.4249,296.5726,5175.0
2024-09-10 15:10:00,301.18,301.5,301.15,301.48,5385.0,296.5628,296.8779,296.5332,296.8582,5385.0
2024-09-10 15:15:00,301.45,301.71,301.33,301.64,12624.0,296.8286,297.0847,296.7105,297.0157,12624.0
2024-09-10 15:20:00,301.64,301.89,301.64,301.75,2226.0,297.0157,297.2619,297.0157,297.124,2226.0
2024-09-10 15:25:00,301.61,301.7,301.41,301.51,4062.0,296.9862,297.0748,296.7893,296.8877,4062.0
2024-09-10 15:30:00,301.49,301.67,301.27,301.38,10588.0,296.868,297.0453,296.6514,296.7597,10588.0
2024-09-10 15:35:00,301.38,301.55,301.27,301.41,6125.0,296.7597,296.9271,296.6514,296.7893,6125.0
2024-09-10 15:40:00,301.45,301.77,301.39,301.77,5624.0,296.8286,297.1437,296.7696,297.1437,5624.0
2024-09-10 15:45:00,301.7,301.82,301.5,301.57,6177.0,297.0748,297.193,296.8779,296.9468,6177.0
2024-09-10 15:50:00,301.68,302.55,301.61,302.46,20596.0,297.0551,297.9118,296.9862,297.8232,20596.0
2024-09-10 15:55:00,302.5,302.87,302.33,302.36,65081.0,297.8625,298.2269,297.6952,297.7247,65081.0
2024-09-11 09:30:00,301.21,301.21,298.68,298.68,14914.0,296.5923,296.5923,294.1011,294.1011,14914.0
2024-09-11 09:35:00,298.57,298.58,296.58,297.17,6476.0,293.9928,294.0026,292.0333,292.6143,6476.0
2024-09-11 09:40:00,297.18,297.64,296.74,297.45,10965.0,292.6241,293.0771,292.1908,292.89,10965.0
2024-09-11 09:45:00,297.19,297.2,295.52,295.73,15018.0,292.634,292.6438,290.9896,291.1963,15018.0
2024-09-11 09:50:00,295.08,296.0,294.64,295.51,11079.0,290.5563,291.4622,290.123,290.9797,11079.0
2024-09-11 09:55:00,295.46,295.82,294.99,295.49,5731.0,290.9305,291.285,290.4677,290.96,5731.0
2024-09-11 10:00:00,295.01,295.26,294.6,294.76,18538.0,290.4874,290.7335,290.0837,290.2412,18538.0
2024-09-11 10:05:00,294.76,295.27,294.44,294.93,7175.0,290.2412,290.7434,289.9261,290.4086,7175.0
2024-09-11 10:10:00,294.98,295.16,294.21,294.26,10778.0,290.4578,290.6351,289.6996,289.7489,10778.0
2024-09-11 10:15:00,294.26,294.29,293.69,294.0,9343.0,289.7489,289.7784,289.1876,289.4929,9343.0
2024-09-11 10:20:00,293.84,294.3,293.55,293.97,4784.0,289.3353,289.7883,289.0498,289.4633,4784.0
2024-09-11 10:25:00,293.77,294.0,293.44,293.57,3739.0,289.2664,289.4929,288.9414,289.0694,3739.0
2024-09-11 10:30:00,293.59,293.83,293.36,293.75,3616.0,289.0891,289.3255,288.8627,289.2467,3616.0
2024-09-11 10:35:00,293.75,294.68,293.74,294.68,3428.0,289.2467,290.1624,289.2368,290.1624,3428.0
2024-09-11 10:40:00,294.68,295.2,294.67,294.99,5326.0,290.1624,290.6745,290.1526,290.4677,5326.0
2024-09-11 10:45:00,295.09,295.4,295.0,295.29,3529.0,290.5661,290.8714,290.4775,290.7631,3529.0
2024-09-11 10:50:00,295.37,295.74,295.34,295.54,3449.0,290.8419,291.2062,290.8123,291.0092,3449.0
2024-09-11 10:55:00,295.34,295.57,295.19,295.57,5186.0,290.8123,291.0388,290.6646,291.0388,5186.0
2024-09-11 11:00:00,295.55,295.57,295.38,295.4,2581.0,291.0191,291.0388,290.8517,290.8714,2581.0
2024-09-11 11:05:00,295.41,295.68,295.26,295.68,5961.0,290.8812,291.1471,290.7335,291.1471,5961.0
2024-09-11 11:10:00,295.54,296.3,295.54,295.9,3924.0,291.0092,291.7576,291.0092,291.3637,3924.0
2024-09-11 11:15:00,296.1,296.1,295.77,295.78,500.0,291.5607,291.5607,291.2357,291.2456,500.0
2024-09-11 11:20:00,295.77,295.93,295.49,295.93,1518.0,291.2357,291.3933,290.96,291.3933,1518.0
2024-09-11 11:25:00,295.92,296.15,295.91,295.92,1440.0,291.3834,291.6099,291.3736,291.3834,1440.0
2024-09-11 11:30:00,296.24,296.45,296.19,296.3,1400.0,291.6985,291.9053,291.6493,291.7576,1400.0
2024-09-11 11:35:00,296.3,296.74,296.24,296.7,1586.0,291.7576,292.1908,291.6985,292.1515,1586.0
2024-09-11 11:40:00,296.63,297.25,296.63,297.01,8647.0,292.0825,292.693,292.0825,292.4567,8647.0
2024-09-11 11:45:00,297.11,297.27,296.86,296.96,4746.0,292.5552,292.7127,292.309,292.4075,4746.0
2024-09-11 11:50:00,296.91,297.0,296.53,296.53,3506.0,292.3582,292.4469,291.9841,291.9841,3506.0
2024-09-11 11:55:00,296.54,296.54,295.7,296.37,1861.0,291.9939,291.9939,291.1668,291.8265,1861.0
2024-09-11 12:00:00,296.37,296.42,296.07,296.35,2644.0,291.8265,291.8758,291.5311,291.8068,2644.0
2024-09-11 12:05:00,296.52,297.1,296.52,296.75,2615.0,291.9742,292.5453,291.9742,292.2007,2615.0
2024-09-11 12:10:00,296.98,296.98,296.72,296.81,1299.0,292.4272,292.4272,292.1712,292.2598,1299.0
2024-09-11 12:15:00,296.86,296.96,296.61,296.61,4676.0,292.309,292.4075,292.0628,292.0628,4676.0
2024-09-11 12:20:00,296.91,297.02,296.7,297.02,4225.0,292.3582,292.4666,292.1515,292.4666,4225.0
2024-09-11 12:25:00,296.87,297.25,296.87,297.02,3223.0,292.3189,292.693,292.3189,292.4666,3223.0
2024-09-11 12:30:00,297.21,297.3,296.83,297.0,7901.0,292.6536,292.7423,292.2795,292.4469,7901.0
2024-09-11 12:35:00,297.0,297.11,296.97,297.1,1108.0,292.4469,292.5552,292.4173,292.5453,1108.0
2024-09-11 12:40:00,297.16,297.17,296.92,296.92,1507.0,292.6044,292.6143,292.3681,292.3681,1507.0
2024-09-11 12:45:00,297.11,297.47,297.11,297.44,1270.0,292.5552,292.9097,292.5552,292.8801,1270.0
2024-09-11 12:50:00,297.47,297.84,297.46,297.75,4156.0,292.9097,293.274,292.8998,293.1854,4156.0
2024-09-11 12:55:00,297.75,297.82,297.55,297.71,4043.0,293.1854,293.2543,292.9884,293.146,4043.0
2024-09-11 13:00:00,297.78,298.0,297.65,297.82,3480.0,293.2149,293.4315,293.0869,293.2543,3480.0
2024-09-11 13:05:00,297.95,298.21,297.68,298.12,3675.0,293.3823,293.6383,293.1164,293.5497,3675.0
2024-09-11 13:10:00,298.25,298.37,298.2,298.36,1282.0,293.6777,293.7959,293.6285,293.786,1282.0
2024-09-11 13:15:00,298.41,298.42,298.0,298.0,2313.0,293.8352,293.8451,293.4315,293.4315,2313.0
2024-09-11 13:20:00,297.86,297.87,297.55,297.55,3735.0,293.2937,293.3035,292.9884,292.9884,3735.0
2024-09-11 13:25:00,297.83,298.11,297.79,297.94,613.0,293.2641,293.5398,293.2248,293.3725,613.0
2024-09-11 13:30:00,297.97,297.98,297.79,297.97,633.0,293.402,293.4118,293.2248,293.402,633.0
2024-09-11 13:35:00,297.93,297.96,297.84,297.84,1000.0,293.3626,293.3921,293.274,293.274,1000.0
2024-09-11 13:40:00,297.8,297.91,297.66,297.67,1796.0,293.2346,293.3429,293.0967,293.1066,1796.0
2024-09-11 13:45:00,297.64,297.87,297.64,297.77,2763.0,293.0771,293.3035,293.0771,293.2051,2763.0
2024-09-11 13:50:00,297.76,297.77,297.58,297.63,2561.0,293.1952,293.2051,293.018,293.0672,2561.0
2024-09-11 13:55:00,297.5,297.5,297.05,297.18,3077.0,292.9392,292.9392,292.4961,292.6241,3077.0
2024-09-11 14:00:00,297.2,297.35,297.09,297.19,3700.0,292.6438,292.7915,292.5355,292.634,3700.0
2024-09-11 14:05:00,297.35,297.6,297.27,297.53,2851.0,292.7915,293.0377,292.7127,292.9687,2851.0
2024-09-11 14:10:00,297.72,297.72,297.41,297.47,2380.0,293.1558,293.1558,292.8506,292.9097,2380.0
2024-09-11 14:15:00,297.36,297.74,297.36,297.61,3600.0,292.8013,293.1755,292.8013,293.0475,3600.0
2024-09-11 14:20:00,297.61,297.99,297.51,297.99,6735.0,293.0475,293.4217,292.949,293.4217,6735.0
2024-09-11 14:25:00,297.91,297.99,297.66,297.75,4903.0,293.3429,293.4217,293.0967,293.1854,4903.0
2024-09-11 14:30:00,297.66,298.04,297.66,297.98,3289.0,293.0967,293.4709,293.0967,293.4118,3289.0
2024-09-11 14:35:00,297.98,298.54,297.8,298.54,3751.0,293.4118,293.9633,293.2346,293.9633,3751.0
2024-09-11 14:40:00,298.71,299.17,298.69,299.01,1800.0,294.1306,294.5836,294.111,294.426,1800.0
2024-09-11 14:45:00,299.16,299.17,298.59,298.96,3380.0,294.5738,294.5836,294.0125,294.3768,3380.0
2024-09-11 14:50:00,298.96,298.96,298.46,298.46,3038.0,294.3768,294.3768,293.8845,293.8845,3038.0
2024-09-11 14:55:00,298.37,298.84,298.37,298.49,8503.0,293.7959,294.2587,293.7959,293.914,8503.0
2024-09-11 15:00:00,298.66,298.66,298.3,298.32,3225.0,294.0814,294.0814,293.7269,293.7466,3225.0
2024-09-11 15:05:00,298.46,298.62,298.38,298.38,3917.0,293.8845,294.042,293.8057,293.8057,3917.0
2024-09-11 15:10:00,298.6,298.69,298.44,298.54,5097.0,294.0223,294.111,293.8648,293.9633,5097.0
2024-09-11 15:15:00,298.43,298.64,298.43,298.54,1809.0,293.8549,294.0617,293.8549,293.9633,1809.0
2024-09-11 15:20:00,298.52,298.71,298.5,298.67,5152.0,293.9436,294.1306,293.9239,294.0913,5152.0
2024-09-11 15:25:00,298.67,298.84,298.31,298.49,8958.0,294.0913,294.2587,293.7368,293.914,8958.0
2024-09-11 15:30:00,298.54,298.78,298.3,298.55,4225.0,293.9633,294.1996,293.7269,293.9731,4225.0
2024-09-11 15:35:00,298.55,298.68,298.3,298.3,1878.0,293.9731,294.1011,293.7269,293.7269,1878.0
2024-09-11 15:40:00,298.34,298.34,297.66,297.89,6010.0,293.7663,293.7663,293.0967,293.3232,6010.0
2024-09-11 15:45:00,298.0,298.45,297.83,298.29,5978.0,293.4315,293.8746,293.2641,293.7171,5978.0
2024-09-11 15:50:00,298.41,298.98,298.15,298.98,9954.0,293.8352,294.3965,293.5792,294.3965,9954.0
2024-09-11 15:55:00,299.04,299.82,299.04,299.29,79569.0,294.4556,295.2236,294.4556,294.7018,79569.0
2024-09-12 09:30:00,299.34,300.14,297.97,297.97,15092.0,294.751,295.5387,293.402,293.402,15092.0
2024-09-12 09:35:00,298.68,299.33,297.83,299.33,4894.0,294.1011,294.7411,293.2641,294.7411,4894.0
2024-09-12 09:40:00,299.29,299.52,298.53,298.85,2077.0,294.7018,294.9282,293.9534,294.2685,2077.0
2024-09-12 09:45:00,298.88,299.25,298.37,298.49,5269.0,294.298,294.6624,293.7959,293.914,5269.0
2024-09-12 09:50:00,298.4,298.9,298.29,298.56,4775.0,293.8254,294.3177,293.7171,293.9829,4775.0
2024-09-12 09:55:00,298.38,298.67,297.94,297.94,2793.0,293.8057,294.0913,293.3725,293.3725,2793.0
2024-09-12 10:00:00,297.93,298.12,297.64,297.65,1205.0,293.3626,293.5497,293.0771,293.0869,1205.0
2024-09-12 10:05:00,297.84,298.25,297.83,298.05,2226.0,293.274,293.6777,293.2641,293.4808,2226.0
2024-09-12 10:10:00,298.24,298.44,298.18,298.44,1288.0,293.6679,293.8648,293.6088,293.8648,1288.0
2024-09-12 10:15:00,298.42,298.43,298.04,298.25,4257.0,293.8451,293.8549,293.4709,293.6777,4257.0
2024-09-12 10:20:00,298.03,298.42,297.99,298.42,5968.0,293.4611,293.8451,293.4217,293.8451,5968.0
2024-09-12 10:25:00,298.5,298.63,297.93,298.04,3233.0,293.9239,294.0519,293.3626,293.4709,3233.0
2024-09-12 10:30:00,298.05,298.08,297.67,298.08,9295.0,293.4808,293.5103,293.1066,293.5103,9295.0
2024-09-12 10:35:00,297.92,298.29,297.83,298.01,4053.0,293.3528,293.7171,293.2641,293.4414,4053.0
2024-09-12 10:40:00,298.13,298.49,298.07,298.48,4494.0,293.5595,293.914,293.5005,293.9042,4494.0
2024-09-12 10:45:00,298.56,298.8,298.39,298.7,731.0,293.9829,294.2193,293.8156,294.1208,731.0
2024-09-12 10:50:00,298.41,298.41,298.17,298.17,707.0,293.8352,293.8352,293.5989,293.5989,707.0
2024-09-12 10:55:00,298.18,298.25,297.87,297.97,4655.0,293.6088,293.6777,293.3035,293.402,4655.0
2024-09-12 11:00:00,297.97,298.01,297.82,297.83,1288.0,293.402,293.4414,293.2543,293.2641,1288.0
2024-09-12 11:05:00,297.83,297.99,297.83,297.84,958.0,293.2641,293.4217,293.2641,293.274,958.0
2024-09-12 11:10:00,297.86,298.42,297.86,298.35,3141.0,293.2937,293.8451,293.2937,293.7762,3141.0
2024-09-12 11:15:00,298.29,298.34,298.27,298.28,1036.0,293.7171,293.7663,293.6974,293.7072,1036.0
2024-09-12 11:20:00,298.41,298.44,298.41,298.43,505.0,293.8352,293.8648,293.8352,293.8549,505.0
2024-09-12 11:25:00,298.42,298.62,298.18,298.62,1287.0,293.8451,294.042,293.6088,294.042,1287.0
2024-09-12 11:30:00,298.24,298.4,298.1,298.21,1708.0,293.6679,293.8254,293.53,293.6383,1708.0
2024-09-12 11:35:00,298.1,298.24,298.1,298.1,600.0,293.53,293.6679,293.53,293.53,600.0
2024-09-12 11:40:00,298.12,298.12,297.71,297.71,935.0,293.5497,293.5497,293.146,293.146,935.0
2024-09-12 11:45:00,297.73,297.83,297.58,297.75,1470.0,293.1657,293.2641,293.018,293.1854,1470.0
2024-09-12 11:50:00,297.7,297.75,297.58,297.61,1649.0,293.1361,293.1854,293.018,293.0475,1649.0
2024-09-12 11:55:00,297.72,297.72,297.41,297.41,700.0,293.1558,293.1558,292.8506,292.8506,700.0
2024-09-12 12:00:00,297.61,297.76,297.54,297.71,945.0,293.0475,293.1952,292.9786,293.146,945.0
2024-09-12 12:05:00,297.61,297.89,297.61,297.89,3953.0,293.0475,293.3232,293.0475,293.3232,3953.0
2024-09-12 12:10:00,297.61,297.7,297.6,297.7,569.0,293.0475,293.1361,293.0377,293.1361,569.0
2024-09-12 12:15:00,297.55,297.69,297.55,297.57,1269.0,292.9884,293.1263,292.9884,293.0081,1269.0
2024-09-12 12:20:00,297.63,297.97,297.63,297.78,1100.0,293.0672,293.402,293.0672,293.2149,1100.0
2024-09-12 12:25:00,297.9,297.93,297.86,297.87,1179.0,293.3331,293.3626,293.2937,293.3035,1179.0
2024-09-12 12:30:00,297.9,297.95,297.89,297.95,250.0,293.3331,293.3823,293.3232,293.3823,250.0
2024-09-12 12:35:00,297.76,298.09,297.76,298.09,824.0,293.1952,293.5202,293.1952,293.5202,824.0
2024-09-12 12:40:00,297.91,297.92,297.79,297.79,806.0,293.3429,293.3528,293.2248,293.2248,806.0
2024-09-12 12:45:00,298.38,298.38,298.02,298.05,906.0,293.8057,293.8057,293.4512,293.4808,906.0
2024-09-12 12:50:00,297.87,298.27,297.87,298.27,321.0,293.3035,293.6974,293.3035,293.6974,321.0
2024-09-12 12:55:00,298.22,298.59,298.22,298.55,1180.0,293.6482,294.0125,293.6482,293.9731,1180.0
2024-09-12 13:00:00,298.43,298.68,298.43,298.54,300.0,293.8549,294.1011,293.8549,293.9633,300.0
2024-09-12 13:05:00,298.57,298.99,298.57,298.86,934.0,293.9928,294.4064,293.9928,294.2783,934.0
2024-09-12 13:10:00,299.03,299.03,298.71,298.87,1300.0,294.4457,294.4457,294.1306,294.2882,1300.0
2024-09-12 13:15:00,298.88,298.89,298.62,298.65,1773.0,294.298,294.3079,294.042,294.0716,1773.0
2024-09-12 13:20:00,298.65,298.99,298.65,298.85,1049.0,294.0716,294.4064,294.0716,294.2685,1049.0
2024-09-12 13:25:00,298.91,299.05,298.86,298.94,707.0,294.3276,294.4654,294.2783,294.3571,707.0
2024-09-12 13:30:00,298.95,299.02,298.93,298.97,739.0,294.367,294.4359,294.3473,294.3867,739.0
2024-09-12 13:35:00,299.02,299.02,298.87,298.87,602.0,294.4359,294.4359,294.2882,294.2882,602.0
2024-09-12 13:40:00,299.0,299.14,298.95,299.13,1122.0,294.4162,294.5541,294.367,294.5442,1122.0
2024-09-12 13:45:00,299.22,299.48,299.22,299.24,900.0,294.6328,294.8888,294.6328,294.6525,900.0
2024-09-12 13:50:00,299.46,299.52,299.42,299.43,3105.0,294.8692,294.9282,294.8298,294.8396,3105.0
2024-09-12 13:55:00,299.43,299.5,299.17,299.22,1971.0,294.8396,294.9085,294.5836,294.6328,1971.0
2024-09-12 14:00:00,299.23,299.37,299.22,299.36,804.0,294.6427,294.7805,294.6328,294.7707,804.0
2024-09-12 14:05:00,299.31,299.31,299.13,299.13,2302.0,294.7215,294.7215,294.5442,294.5442,2302.0
2024-09-12 14:10:00,299.18,299.28,299.08,299.24,2228.0,294.5934,294.6919,294.495,294.6525,2228.0
2024-09-12 14:15:00,299.35,299.35,299.17,299.32,1622.0,294.7608,294.7608,294.5836,294.7313,1622.0
2024-09-12 14:20:00,299.21,299.33,299.21,299.3,2113.0,294.623,294.7411,294.623,294.7116,2113.0
2024-09-12 14:25:00,299.38,299.49,299.29,299.4,3228.0,294.7904,294.8987,294.7018,294.8101,3228.0
2024-09-12 14:30:00,299.28,299.33,299.15,299.31,2448.0,294.6919,294.7411,294.5639,294.7215,2448.0
2024-09-12 14:35:00,299.19,299.29,299.19,299.29,700.0,294.6033,294.7018,294.6033,294.7018,700.0
2024-09-12 14:40:00,299.29,299.33,299.29,299.3,770.0,294.7018,294.7411,294.7018,294.7116,770.0
2024-09-12 14:45:00,299.31,299.45,299.08,299.08,2873.0,294.7215,294.8593,294.495,294.495,2873.0
2024-09-12 14:50:00,299.11,299.21,298.67,298.86,6588.0,294.5245,294.623,294.0913,294.2783,6588.0
2024-09-12 14:55:00,299.35,299.62,299.18,299.62,1200.0,294.7608,295.0267,294.5934,295.0267,1200.0
2024-09-12 15:00:00,299.38,299.56,299.27,299.33,2825.0,294.7904,294.9676,294.6821,294.7411,2825.0
2024-09-12 15:05:00,299.58,299.66,299.46,299.66,3400.0,294.9873,295.0661,294.8692,295.0661,3400.0
2024-09-12 15:10:00,299.66,299.71,299.56,299.71,8121.0,295.0661,295.1153,294.9676,295.1153,8121.0
2024-09-12 15:15:00,299.78,299.94,299.71,299.8,1692.0,295.1842,295.3418,295.1153,295.2039,1692.0
2024-09-12 15:20:00,299.88,300.49,299.71,300.35,12601.0,295.2827,295.8834,295.1153,295.7455,12601.0
2024-09-12 15:25:00,300.31,300.72,300.31,300.72,3264.0,295.7061,296.1098,295.7061,296.1098,3264.0
2024-09-12 15:30:00,300.6,300.6,300.37,300.48,4631.0,295.9917,295.9917,295.7652,295.8735,4631.0
2024-09-12 15:35:00,300.48,300.92,300.48,300.9,2849.0,295.8735,296.3068,295.8735,296.2871,2849.0
2024-09-12 15:40:00,300.85,300.85,300.57,300.62,3832.0,296.2378,296.2378,295.9621,296.0114,3832.0
2024-09-12 15:45:00,300.57,300.81,300.23,300.33,4996.0,295.9621,296.1985,295.6273,295.7258,4996.0
2024-09-12 15:50:00,300.21,300.94,300.21,300.84,7932.0,295.6077,296.3265,295.6077,296.228,7932.0
2024-09-12 15:55:00,300.86,300.93,300.32,300.69,41595.0,296.2477,296.3166,295.716,296.0803,41595.0
2024-09-13 09:30:00,301.08,303.01,301.08,301.78,18200.0,296.4643,298.3647,296.4643,297.1536,18200.0
2024-09-13 09:35:00,302.0,302.01,301.05,301.88,4897.0,297.3702,297.3801,296.4348,297.2521,4897.0
2024-09-13 09:40:00,301.42,301.76,301.25,301.76,1011.0,296.7991,297.1339,296.6317,297.1339,1011.0
2024-09-13 09:45:00,302.31,302.79,302.21,302.48,1651.0,297.6755,298.1481,297.577,297.8429,1651.0
2024-09-13 09:50:00,302.87,302.87,302.0,302.17,2308.0,298.2269,298.2269,297.3702,297.5376,2308.0
2024-09-13 09:55:00,302.0,302.93,301.8,302.93,1923.0,297.3702,298.286,297.1733,298.286,1923.0
2024-09-13 10:00:00,302.93,302.93,302.04,302.04,3706.0,298.286,298.286,297.4096,297.4096,3706.0
2024-09-13 10:05:00,301.97,301.97,301.76,301.84,500.0,297.3407,297.3407,297.1339,297.2127,500.0
2024-09-13 10:10:00,302.24,303.01,302.13,302.73,1821.0,297.6065,298.3647,297.4982,298.089,1821.0
2024-09-13 10:15:00,303.05,303.37,303.05,303.37,815.0,298.4041,298.7192,298.4041,298.7192,815.0
2024-09-13 10:20:00,303.34,303.72,303.24,303.7,7043.0,298.6897,299.0638,298.5912,299.0442,7043.0
2024-09-13 10:25:00,303.45,303.7,303.07,303.32,2334.0,298.798,299.0442,298.4238,298.67,2334.0
2024-09-13 10:30:00,303.44,303.45,303.05,303.05,3273.0,298.7881,298.798,298.4041,298.4041,3273.0
2024-09-13 10:35:00,303.01,303.03,302.49,302.8,2427.0,298.3647,298.3844,297.8527,298.1579,2427.0
2024-09-13 10:40:00,302.9,303.27,302.8,303.27,2482.0,298.2564,298.6207,298.1579,298.6207,2482.0
2024-09-13 10:45:00,303.09,303.09,302.94,302.94,1200.0,298.4435,298.4435,298.2958,298.2958,1200.0
2024-09-13 10:50:00,302.94,302.94,302.53,302.67,1105.0,298.2958,298.2958,297.8921,298.0299,1105.0
2024-09-13 10:55:00,302.93,303.24,302.74,303.21,4775.0,298.286,298.5912,298.0989,298.5617,4775.0
2024-09-13 11:00:00,303.16,303.42,303.16,303.3,555.0,298.5124,298.7684,298.5124,298.6503,555.0
2024-09-13 11:05:00,303.42,303.42,303.14,303.14,929.0,298.7684,298.7684,298.4927,298.4927,929.0
2024-09-13 11:10:00,303.18,303.23,303.09,303.23,2089.0,298.5321,298.5814,298.4435,298.5814,2089.0
2024-09-13 11:15:00,303.09,303.45,303.09,303.32,1017.0,298.4435,298.798,298.4435,298.67,1017.0
2024-09-13 11:20:00,303.74,303.77,303.46,303.7,4752.0,299.0835,299.1131,298.8078,299.0442,4752.0
2024-09-13 11:25:00,303.87,303.87,303.52,303.55,2301.0,299.2115,299.2115,298.8669,298.8964,2301.0
2024-09-13 11:30:00,303.57,303.77,303.57,303.68,1791.0,298.9161,299.1131,298.9161,299.0245,1791.0
2024-09-13 11:35:00,303.69,304.02,303.6,303.94,3643.0,299.0343,299.3592,298.9457,299.2805,3643.0
2024-09-13 11:40:00,303.94,304.16,303.81,304.01,4621.0,299.2805,299.4971,299.1525,299.3494,4621.0
2024-09-13 11:45:00,304.01,304.23,303.9,304.14,2319.0,299.3494,299.566,299.2411,299.4774,2319.0
2024-09-13 11:50:00,304.14,304.47,304.13,304.39,4388.0,299.4774,299.8023,299.4676,299.7236,4388.0
2024-09-13 11:55:00,304.49,304.95,304.49,304.95,1201.0,299.822,300.275,299.822,300.275,1201.0
2024-09-13 12:00:00,304.83,304.97,304.7,304.7,3695.0,300.1568,300.2947,300.0288,300.0288,3695.0
2024-09-13 12:05:00,304.56,304.77,304.43,304.66,9991.0,299.891,300.0977,299.763,299.9894,9991.0
2024-09-13 12:10:00,304.79,304.79,304.35,304.37,2370.0,300.1174,300.1174,299.6842,299.7039,2370.0
2024-09-13 12:15:00,304.35,304.48,304.19,304.19,1575.0,299.6842,299.8122,299.5266,299.5266,1575.0
2024-09-13 12:20:00,304.15,304.56,304.15,304.56,2093.0,299.4873,299.891,299.4873,299.891,2093.0
2024-09-13 12:25:00,304.59,304.68,304.31,304.31,4731.0,299.9205,300.0091,299.6448,299.6448,4731.0
2024-09-13 12:30:00,304.21,304.21,304.05,304.05,476.0,299.5463,299.5463,299.3888,299.3888,476.0
2024-09-13 12:35:00,304.25,304.27,303.75,303.9,3647.0,299.5857,299.6054,299.0934,299.2411,3647.0
2024-09-13 12:40:00,303.9,303.9,303.82,303.88,505.0,299.2411,299.2411,299.1623,299.2214,505.0
2024-09-13 12:45:00,303.89,303.89,303.76,303.76,800.0,299.2312,299.2312,299.1032,299.1032,800.0
2024-09-13 12:50:00,303.75,304.41,303.75,304.18,1429.0,299.0934,299.7433,299.0934,299.5168,1429.0
2024-09-13 12:55:00,304.37,304.37,303.96,303.96,3116.0,299.7039,299.7039,299.3002,299.3002,3116.0
2024-09-13 13:00:00,303.98,304.14,303.92,304.1,1012.0,299.3199,299.4774,299.2608,299.438,1012.0
2024-09-13 13:05:00,304.15,304.28,304.12,304.13,577.0,299.4873,299.6153,299.4577,299.4676,577.0
2024-09-13 13:10:00,304.08,304.25,304.08,304.25,700.0,299.4183,299.5857,299.4183,299.5857,700.0
2024-09-13 13:15:00,304.19,304.52,304.19,304.52,1364.0,299.5266,299.8516,299.5266,299.8516,1364.0
2024-09-13 13:20:00,304.52,304.73,304.39,304.73,2607.0,299.8516,300.0584,299.7236,300.0584,2607.0
2024-09-13 13:25:00,304.73,305.09,304.6,305.09,3762.0,300.0584,300.4128,299.9304,300.4128,3762.0
2024-09-13 13:30:00,305.2,305.45,305.0,305.4,5028.0,300.5212,300.7673,300.3242,300.7181,5028.0
2024-09-13 13:35:00,305.4,305.84,305.1,305.66,19629.0,300.7181,301.1513,300.4227,300.9741,19629.0
2024-09-13 13:40:00,305.66,305.81,305.45,305.63,7529.0,300.9741,301.1218,300.7673,300.9446,7529.0
2024-09-13 13:45:00,305.48,305.5,305.27,305.27,1400.0,300.7969,300.8166,300.5901,300.5901,1400.0
2024-09-13 13:50:00,305.3,305.55,305.23,305.23,2344.0,300.6196,300.8658,300.5507,300.5507,2344.0
2024-09-13 13:55:00,305.19,305.19,304.92,304.95,2400.0,300.5113,300.5113,300.2454,300.275,2400.0
2024-09-13 14:00:00,304.95,304.95,304.32,304.32,5794.0,300.275,300.275,299.6546,299.6546,5794.0
2024-09-13 14:05:00,304.59,304.81,304.42,304.72,3336.0,299.9205,300.1371,299.7531,300.0485,3336.0
2024-09-13 14:10:00,304.51,304.54,304.21,304.28,4949.0,299.8417,299.8713,299.5463,299.6153,4949.0
2024-09-13 14:15:00,304.35,304.45,304.18,304.41,3221.0,299.6842,299.7827,299.5168,299.7433,3221.0
2024-09-13 14:20:00,304.46,304.46,304.13,304.15,2050.0,299.7925,299.7925,299.4676,299.4873,2050.0
2024-09-13 14:25:00,304.0,304.16,303.66,304.06,4143.0,299.3396,299.4971,299.0048,299.3986,4143.0
2024-09-13 14:30:00,303.98,304.18,303.95,304.18,1938.0,299.3199,299.5168,299.2903,299.5168,1938.0
2024-09-13 14:35:00,304.18,304.41,304.12,304.17,2911.0,299.5168,299.7433,299.4577,299.5069,2911.0
2024-09-13 14:40:00,304.28,304.42,304.02,304.29,1674.0,299.6153,299.7531,299.3592,299.6251,1674.0
2024-09-13 14:45:00,304.31,304.34,304.16,304.34,1130.0,299.6448,299.6743,299.4971,299.6743,1130.0
2024-09-13 14:50:00,304.14,304.24,304.04,304.19,2114.0,299.4774,299.5759,299.3789,299.5266,2114.0
2024-09-13 14:55:00,304.13,304.47,303.98,304.47,2966.0,299.4676,299.8023,299.3199,299.8023,2966.0
2024-09-13 15:00:00,304.35,304.35,303.91,303.96,3870.0,299.6842,299.6842,299.2509,299.3002,3870.0
2024-09-13 15:05:00,304.03,304.47,304.03,304.22,2005.0,299.3691,299.8023,299.3691,299.5562,2005.0
2024-09-13 15:10:00,304.22,304.22,304.13,304.13,1610.0,299.5562,299.5562,299.4676,299.4676,1610.0
2024-09-13 15:15:00,304.0,304.24,304.0,304.06,6071.0,299.3396,299.5759,299.3396,299.3986,6071.0
2024-09-13 15:20:00,304.08,304.08,303.89,303.91,4422.0,299.4183,299.4183,299.2312,299.2509,4422.0
2024-09-13 15:25:00,303.92,304.02,303.74,303.9,2447.0,299.2608,299.3592,299.0835,299.2411,2447.0
2024-09-13 15:30:00,303.82,304.06,303.82,304.05,2352.0,299.1623,299.3986,299.1623,299.3888,2352.0
2024-09-13 15:35:00,304.05,304.2,303.9,304.08,5863.0,299.3888,299.5365,299.2411,299.4183,5863.0
2024-09-13 15:40:00,304.15,304.32,304.08,304.24,5097.0,299.4873,299.6546,299.4183,299.5759,5097.0
2024-09-13 15:45:00,304.19,304.52,304.19,304.21,7563.0,299.5266,299.8516,299.5266,299.5463,7563.0
2024-09-13 15:50:00,304.28,304.78,304.27,304.69,13281.0,299.6153,300.1076,299.6054,300.019,13281.0
2024-09-13 15:55:00,304.77,305.07,304.43,304.72,52192.0,300.0977,300.3931,299.763,300.0485,52192.0
2024-09-16 09:30:00,307.38,309.97,307.36,308.37,33049.0,302.6677,305.218,302.648,303.6426,33049.0
2024-09-16 09:35:00,308.36,308.64,307.28,307.97,6177.0,303.6327,303.9084,302.5693,303.2487,6177.0
2024-09-16 09:40:00,307.97,308.36,307.66,307.97,3040.0,303.2487,303.6327,302.9434,303.2487,3040.0
2024-09-16 09:45:00,307.71,307.9,307.33,307.77,5323.0,302.9927,303.1798,302.6185,303.0518,5323.0
2024-09-16 09:50:00,307.55,309.0,307.55,309.0,6959.0,302.8351,304.2629,302.8351,304.2629,6959.0
2024-09-16 09:55:00,308.8,308.82,308.43,308.43,4805.0,304.066,304.0857,303.7016,303.7016,4805.0
2024-09-16 10:00:00,308.56,308.7,307.52,307.84,5116.0,303.8296,303.9675,302.8056,303.1207,5116.0
2024-09-16 10:05:00,307.48,308.93,307.48,308.93,5003.0,302.7662,304.194,302.7662,304.194,5003.0
2024-09-16 10:10:00,308.81,309.04,308.55,308.88,5768.0,304.0758,304.3023,303.8198,304.1447,5768.0
2024-09-16 10:15:00,308.88,309.14,308.77,308.89,7013.0,304.1447,304.4008,304.0364,304.1546,7013.0
2024-09-16 10:20:00,308.88,308.9,308.5,308.5,5104.0,304.1447,304.1644,303.7706,303.7706,5104.0
2024-09-16 10:25:00,308.57,308.63,308.13,308.17,2700.0,303.8395,303.8986,303.4062,303.4456,2700.0
2024-09-16 10:30:00,308.31,308.33,307.96,308.15,1700.0,303.5835,303.6032,303.2388,303.4259,1700.0
2024-09-16 10:35:00,308.18,308.34,307.98,308.21,2141.0,303.4555,303.613,303.2585,303.485,2141.0
2024-09-16 10:40:00,308.21,308.27,307.97,308.16,4022.0,303.485,303.5441,303.2487,303.4358,4022.0
2024-09-16 10:45:00,308.24,308.63,308.12,308.29,5792.0,303.5146,303.8986,303.3964,303.5638,5792.0
2024-09-16 10:50:00,308.28,308.64,307.97,308.18,2325.0,303.5539,303.9084,303.2487,303.4555,2325.0
2024-09-16 10:55:00,307.86,308.13,307.84,308.13,2489.0,303.1404,303.4062,303.1207,303.4062,2489.0
2024-09-16 11:00:00,308.2,308.5,307.6,307.71,2470.0,303.4752,303.7706,302.8844,302.9927,2470.0
2024-09-16 11:05:00,307.76,307.76,307.11,307.11,3087.0,303.0419,303.0419,302.4019,302.4019,3087.0
2024-09-16 11:10:00,307.22,307.28,306.82,306.82,2473.0,302.5102,302.5693,302.1163,302.1163,2473.0
2024-09-16 11:15:00,306.81,306.89,306.5,306.76,2278.0,302.1065,302.1852,301.8012,302.0572,2278.0
2024-09-16 11:20:00,306.65,306.66,306.27,306.48,1869.0,301.9489,301.9588,301.5748,301.7815,1869.0
2024-09-16 11:25:00,306.5,306.65,306.21,306.22,1300.0,301.8012,301.9489,301.5157,301.5255,1300.0
2024-09-16 11:30:00,306.22,306.6,306.21,306.37,5116.0,301.5255,301.8997,301.5157,301.6732,5116.0
2024-09-16 11:35:00,306.15,306.75,306.15,306.61,8299.0,301.4566,302.0474,301.4566,301.9095,8299.0
2024-09-16 11:40:00,306.65,306.71,306.49,306.71,1100.0,301.9489,302.008,301.7914,302.008,1100.0
2024-09-16 11:45:00,306.87,307.24,306.66,307.24,3363.0,302.1656,302.5299,301.9588,302.5299,3363.0
2024-09-16 11:50:00,307.12,307.31,306.8,307.05,5401.0,302.4117,302.5988,302.0966,302.3428,5401.0
2024-09-16 11:55:00,307.32,307.49,307.21,307.21,1957.0,302.6087,302.776,302.5003,302.5003,1957.0
2024-09-16 12:00:00,307.18,307.57,307.16,307.47,3546.0,302.4708,302.8548,302.4511,302.7564,3546.0
2024-09-16 12:05:00,307.42,307.59,307.41,307.59,308.0,302.7071,302.8745,302.6973,302.8745,308.0
2024-09-16 12:10:00,307.45,307.54,307.23,307.31,5783.0,302.7367,302.8253,302.52,302.5988,5783.0
2024-09-16 12:15:00,307.25,307.25,307.09,307.09,490.0,302.5397,302.5397,302.3822,302.3822,490.0
2024-09-16 12:20:00,307.24,307.38,307.13,307.38,2450.0,302.5299,302.6677,302.4216,302.6677,2450.0
2024-09-16 12:25:00,307.39,307.78,307.24,307.45,5469.0,302.6776,303.0616,302.5299,302.7367,5469.0
2024-09-16 12:30:00,307.64,307.67,307.37,307.49,3603.0,302.9237,302.9533,302.6579,302.776,3603.0
2024-09-16 12:35:00,307.37,307.75,307.35,307.65,2055.0,302.6579,303.0321,302.6382,302.9336,2055.0
2024-09-16 12:40:00,307.66,307.74,307.53,307.55,1706.0,302.9434,303.0222,302.8154,302.8351,1706.0
2024-09-16 12:45:00,307.55,307.81,307.54,307.74,5192.0,302.8351,303.0911,302.8253,303.0222,5192.0
2024-09-16 12:50:00,307.73,307.86,307.69,307.78,879.0,303.0124,303.1404,302.973,303.0616,879.0
2024-09-16 12:55:00,307.59,307.7,307.59,307.64,4325.0,302.8745,302.9828,302.8745,302.9237,4325.0
2024-09-16 13:00:00,307.49,307.71,307.49,307.63,1575.0,302.776,302.9927,302.776,302.9139,1575.0
2024-09-16 13:05:00,307.52,307.65,307.52,307.54,1282.0,302.8056,302.9336,302.8056,302.8253,1282.0
2024-09-16 13:10:00,307.7,307.7,307.51,307.62,1776.0,302.9828,302.9828,302.7957,302.9041,1776.0
2024-09-16 13:15:00,307.64,307.84,307.62,307.81,1486.0,302.9237,303.1207,302.9041,303.0911,1486.0
2024-09-16 13:20:00,307.82,307.9,307.81,307.81,811.0,303.101,303.1798,303.0911,303.0911,811.0
2024-09-16 13:25:00,307.88,307.88,307.57,307.58,2300.0,303.1601,303.1601,302.8548,302.8647,2300.0
2024-09-16 13:30:00,307.56,307.57,307.56,307.56,200.0,302.845,302.8548,302.845,302.845,200.0
2024-09-16 13:35:00,307.72,308.01,307.6,307.92,4249.0,303.0025,303.2881,302.8844,303.1995,4249.0
2024-09-16 13:40:00,307.98,308.06,307.78,307.94,4201.0,303.2585,303.3373,303.0616,303.2191,4201.0
2024-09-16 13:45:00,307.93,307.94,307.92,307.92,1550.0,303.2093,303.2191,303.1995,303.1995,1550.0
2024-09-16 13:50:00,308.04,308.04,307.8,307.88,3573.0,303.3176,303.3176,303.0813,303.1601,3573.0
2024-09-16 13:55:00,307.96,308.01,307.81,307.88,4001.0,303.2388,303.2881,303.0911,303.1601,4001.0
2024-09-16 14:00:00,307.89,308.23,307.88,308.17,13215.0,303.1699,303.5047,303.1601,303.4456,13215.0
2024-09-16 14:05:00,308.07,308.13,308.07,308.11,1850.0,303.3472,303.4062,303.3472,303.3865,1850.0
2024-09-16 14:10:00,308.05,308.19,308.05,308.05,1239.0,303.3275,303.4653,303.3275,303.3275,1239.0
2024-09-16 14:15:00,308.02,308.09,307.88,308.0,3326.0,303.2979,303.3668,303.1601,303.2782,3326.0
2024-09-16 14:20:00,308.0,308.12,307.88,308.05,4637.0,303.2782,303.3964,303.1601,303.3275,4637.0
2024-09-16 14:25:00,308.1,308.18,307.96,308.11,1829.0,303.3767,303.4555,303.2388,303.3865,1829.0
2024-09-16 14:30:00,308.18,308.32,308.15,308.23,3522.0,303.4555,303.5933,303.4259,303.5047,3522.0
2024-09-16 14:35:00,308.28,308.35,308.03,308.03,5800.0,303.5539,303.6229,303.3078,303.3078,5800.0
2024-09-16 14:40:00,307.93,308.08,307.7,307.93,5171.0,303.2093,303.357,302.9828,303.2093,5171.0
2024-09-16 14:45:00,307.75,308.06,307.72,307.88,9192.0,303.0321,303.3373,303.0025,303.1601,9192.0
2024-09-16 14:50:00,307.88,308.19,307.88,308.19,3092.0,303.1601,303.4653,303.1601,303.4653,3092.0
2024-09-16 14:55:00,308.05,308.17,307.95,308.06,2775.0,303.3275,303.4456,303.229,303.3373,2775.0
2024-09-16 15:00:00,307.97,308.02,307.56,307.68,4133.0,303.2487,303.2979,302.845,302.9631,4133.0
2024-09-16 15:05:00,307.56,307.69,307.35,307.48,6715.0,302.845,302.973,302.6382,302.7662,6715.0
2024-09-16 15:10:00,307.48,307.48,307.27,307.27,2278.0,302.7662,302.7662,302.5594,302.5594,2278.0
2024-09-16 15:15:00,307.22,307.44,307.22,307.34,1788.0,302.5102,302.7268,302.5102,302.6283,1788.0
2024-09-16 15:20:00,307.34,307.42,307.24,307.42,4388.0,302.6283,302.7071,302.5299,302.7071,4388.0
2024-09-16 15:25:00,307.44,307.55,307.37,307.42,3114.0,302.7268,302.8351,302.6579,302.7071,3114.0
2024-09-16 15:30:00,307.53,307.9,307.4,307.9,4100.0,302.8154,303.1798,302.6874,303.1798,4100.0
2024-09-16 15:35:00,307.87,308.03,307.75,307.89,3939.0,303.1502,303.3078,303.0321,303.1699,3939.0
2024-09-16 15:40:00,307.98,308.26,307.92,308.21,7144.0,303.2585,303.5342,303.1995,303.485,7144.0
2024-09-16 15:45:00,308.18,308.21,307.66,307.67,7871.0,303.4555,303.485,302.9434,302.9533,7871.0
2024-09-16 15:50:00,307.68,307.86,307.48,307.76,12600.0,302.9631,303.1404,302.7662,303.0419,12600.0
2024-09-16 15:55:00,307.73,308.19,307.5,307.56,58082.0,303.0124,303.4653,302.7859,302.845,58082.0
2024-09-17 09:30:00,304.75,305.22,304.17,304.81,26741.0,300.0781,300.5408,299.5069,300.1371,26741.0
2024-09-17 09:35:00,304.1,304.14,303.18,303.64,3423.0,299.438,299.4774,298.5321,298.9851,3423.0
2024-09-17 09:40:00,303.49,303.65,303.11,303.45,3849.0,298.8374,298.9949,298.4632,298.798,3849.0
2024-09-17 09:45:00,303.63,303.76,302.71,303.76,5133.0,298.9752,299.1032,298.0693,299.1032,5133.0
2024-09-17 09:50:00,303.31,303.69,302.93,303.1,2365.0,298.6601,299.0343,298.286,298.4533,2365.0
2024-09-17 09:55:00,303.11,303.59,303.1,303.39,3433.0,298.4632,298.9358,298.4533,298.7389,3433.0
2024-09-17 10:00:00,303.39,303.62,303.19,303.42,14601.0,298.7389,298.9654,298.542,298.7684,14601.0
2024-09-17 10:05:00,303.49,304.68,303.36,304.68,9038.0,298.8374,300.0091,298.7094,300.0091,9038.0
2024-09-17 10:10:00,305.12,305.64,305.08,305.28,5281.0,300.4424,300.9544,300.403,300.5999,5281.0
2024-09-17 10:15:00,305.44,305.48,305.08,305.26,1300.0,300.7575,300.7969,300.403,300.5802,1300.0
2024-09-17 10:20:00,305.28,305.61,305.28,305.42,3935.0,300.5999,300.9249,300.5999,300.7378,3935.0
2024-09-17 10:25:00,305.42,305.56,305.04,305.55,11870.0,300.7378,300.8756,300.3636,300.8658,11870.0
2024-09-17 10:30:00,305.63,305.63,304.99,305.1,4358.0,300.9446,300.9446,300.3144,300.4227,4358.0
2024-09-17 10:35:00,304.77,304.77,304.34,304.48,2716.0,300.0977,300.0977,299.6743,299.8122,2716.0
2024-09-17 10:40:00,304.63,304.63,304.19,304.3,1630.0,299.9599,299.9599,299.5266,299.635,1630.0
2024-09-17 10:45:00,304.51,305.04,304.51,304.97,2993.0,299.8417,300.3636,299.8417,300.2947,2993.0
2024-09-17 10:50:00,304.73,305.06,304.67,304.67,2257.0,300.0584,300.3833,299.9993,299.9993,2257.0
2024-09-17 10:55:00,304.67,304.68,304.16,304.22,2559.0,299.9993,300.0091,299.4971,299.5562,2559.0
2024-09-17 11:00:00,304.22,305.22,304.21,305.15,2028.0,299.5562,300.5408,299.5463,300.4719,2028.0
2024-09-17 11:05:00,305.15,305.27,304.75,305.0,2784.0,300.4719,300.5901,300.0781,300.3242,2784.0
2024-09-17 11:10:00,304.96,305.41,304.81,304.81,3902.0,300.2848,300.7279,300.1371,300.1371,3902.0
2024-09-17 11:15:00,305.13,305.6,305.13,305.26,2233.0,300.4522,300.915,300.4522,300.5802,2233.0
2024-09-17 11:20:00,305.44,305.7,305.43,305.64,5609.0,300.7575,301.0135,300.7476,300.9544,5609.0
2024-09-17 11:25:00,305.44,305.45,304.91,304.93,6998.0,300.7575,300.7673,300.2356,300.2553,6998.0
2024-09-17 11:30:00,304.91,305.32,304.91,305.07,12293.0,300.2356,300.6393,300.2356,300.3931,12293.0
2024-09-17 11:35:00,305.07,305.19,304.9,305.16,6413.0,300.3931,300.5113,300.2258,300.4818,6413.0
2024-09-17 11:40:00,305.31,305.32,304.9,305.03,4348.0,300.6295,300.6393,300.2258,300.3538,4348.0
2024-09-17 11:45:00,305.03,305.03,304.76,304.76,890.0,300.3538,300.3538,300.0879,300.0879,890.0
2024-09-17 11:50:00,304.73,304.89,304.5,304.8,4575.0,300.0584,300.2159,299.8319,300.1273,4575.0
2024-09-17 11:55:00,304.76,304.98,304.76,304.98,2484.0,300.0879,300.3045,300.0879,300.3045,2484.0
2024-09-17 12:00:00,305.16,305.21,304.97,305.21,3760.0,300.4818,300.531,300.2947,300.531,3760.0
2024-09-17 12:05:00,305.26,305.51,305.05,305.06,2220.0,300.5802,300.8264,300.3735,300.3833,2220.0
2024-09-17 12:10:00,305.25,305.25,304.76,304.95,12099.0,300.5704,300.5704,300.0879,300.275,12099.0
2024-09-17 12:15:00,304.84,305.27,304.83,305.08,9516.0,300.1667,300.5901,300.1568,300.403,9516.0
2024-09-17 12:20:00,305.11,305.24,304.9,305.24,3512.0,300.4325,300.5605,300.2258,300.5605,3512.0
2024-09-17 12:25:00,305.1,305.25,304.85,305.09,2277.0,300.4227,300.5704,300.1765,300.4128,2277.0
2024-09-17 12:30:00,305.26,305.26,304.98,305.13,1850.0,300.5802,300.5802,300.3045,300.4522,1850.0
2024-09-17 12:35:00,305.26,305.34,304.67,304.67,7465.0,300.5802,300.659,299.9993,299.9993,7465.0
2024-09-17 12:40:00,304.59,304.85,303.93,303.94,1464.0,299.9205,300.1765,299.2706,299.2805,1464.0
2024-09-17 12:45:00,303.73,303.81,303.18,303.2,1500.0,299.0737,299.1525,298.5321,298.5518,1500.0
2024-09-17 12:50:00,303.02,303.34,302.83,303.33,3645.0,298.3746,298.6897,298.1875,298.6798,3645.0
2024-09-17 12:55:00,303.29,303.62,303.16,303.42,4750.0,298.6404,298.9654,298.5124,298.7684,4750.0
2024-09-17 13:00:00,303.28,303.5,302.97,302.97,14692.0,298.6306,298.8472,298.3253,298.3253,14692.0
2024-09-17 13:05:00,302.86,303.09,302.57,302.93,4735.0,298.217,298.4435,297.9315,298.286,4735.0
2024-09-17 13:10:00,302.94,303.24,302.92,303.05,3890.0,298.2958,298.5912,298.2761,298.4041,3890.0
2024-09-17 13:15:00,303.17,303.59,303.04,303.59,4629.0,298.5223,298.9358,298.3943,298.9358,4629.0
2024-09-17 13:20:00,303.74,303.79,303.72,303.78,1109.0,299.0835,299.1328,299.0638,299.1229,1109.0
2024-09-17 13:25:00,303.74,304.03,303.63,304.03,2658.0,299.0835,299.3691,298.9752,299.3691,2658.0
2024-09-17 13:30:00,304.03,304.09,303.58,303.58,2526.0,299.3691,299.4282,298.926,298.926,2526.0
2024-09-17 13:35:00,303.66,303.92,303.66,303.88,1975.0,299.0048,299.2608,299.0048,299.2214,1975.0
2024-09-17 13:40:00,303.74,304.15,303.61,303.72,3598.0,299.0835,299.4873,298.9555,299.0638,3598.0
2024-09-17 13:45:00,303.66,304.02,303.48,304.02,4815.0,299.0048,299.3592,298.8275,299.3592,4815.0
2024-09-17 13:50:00,303.98,304.32,303.77,304.2,3650.0,299.3199,299.6546,299.1131,299.5365,3650.0
2024-09-17 13:55:00,304.15,304.27,304.06,304.19,2505.0,299.4873,299.6054,299.3986,299.5266,2505.0
2024-09-17 14:00:00,304.19,304.49,304.19,304.49,2287.0,299.5266,299.822,299.5266,299.822,2287.0
2024-09-17 14:05:00,304.34,304.59,304.34,304.59,2513.0,299.6743,299.9205,299.6743,299.9205,2513.0
2024-09-17 14:10:00,304.59,304.78,304.46,304.49,2910.0,299.9205,300.1076,299.7925,299.822,2910.0
2024-09-17 14:15:00,304.56,304.57,304.36,304.36,9039.0,299.891,299.9008,299.694,299.694,9039.0
2024-09-17 14:20:00,304.44,304.44,304.27,304.28,2883.0,299.7728,299.7728,299.6054,299.6153,2883.0
2024-09-17 14:25:00,304.25,304.26,304.16,304.16,1633.0,299.5857,299.5956,299.4971,299.4971,1633.0
2024-09-17 14:30:00,304.25,304.25,303.96,304.06,5870.0,299.5857,299.5857,299.3002,299.3986,5870.0
2024-09-17 14:35:00,303.91,304.14,303.9,303.92,1190.0,299.2509,299.4774,299.2411,299.2608,1190.0
2024-09-17 14:40:00,304.06,304.07,303.89,303.98,3279.0,299.3986,299.4085,299.2312,299.3199,3279.0
2024-09-17 14:45:00,303.85,303.85,303.15,303.2,2459.0,299.1919,299.1919,298.5026,298.5518,2459.0
2024-09-17 14:50:00,303.38,303.42,303.04,303.13,5205.0,298.7291,298.7684,298.3943,298.4829,5205.0
2024-09-17 14:55:00,303.13,303.36,303.07,303.09,7580.0,298.4829,298.7094,298.4238,298.4435,7580.0
2024-09-17 15:00:00,303.36,303.36,303.1,303.2,2444.0,298.7094,298.7094,298.4533,298.5518,2444.0
2024-09-17 15:05:00,303.21,303.3,303.05,303.23,2408.0,298.5617,298.6503,298.4041,298.5814,2408.0
2024-09-17 15:10:00,303.17,303.36,303.17,303.36,6249.0,298.5223,298.7094,298.5223,298.7094,6249.0
2024-09-17 15:15:00,303.47,303.64,303.32,303.51,5718.0,298.8177,298.9851,298.67,298.8571,5718.0
2024-09-17 15:20:00,303.5,303.58,303.09,303.16,4842.0,298.8472,298.926,298.4435,298.5124,4842.0
2024-09-17 15:25:00,303.22,303.57,303.22,303.54,8191.0,298.5715,298.9161,298.5715,298.8866,8191.0
2024-09-17 15:30:00,303.54,303.79,303.54,303.64,5374.0,298.8866,299.1328,298.8866,298.9851,5374.0
2024-09-17 15:35:00,303.6,303.74,303.4,303.74,3917.0,298.9457,299.0835,298.7487,299.0835,3917.0
2024-09-17 15:40:00,303.73,303.88,303.62,303.62,6414.0,299.0737,299.2214,298.9654,298.9654,6414.0
2024-09-17 15:45:00,303.68,303.99,303.58,303.93,8072.0,299.0245,299.3297,298.926,299.2706,8072.0
2024-09-17 15:50:00,303.94,304.21,303.5,304.21,13237.0,299.2805,299.5463,298.8472,299.5463,13237.0
2024-09-17 15:55:00,304.2,304.4,303.77,303.85,67912.0,299.5365,299.7334,299.1131,299.1919,67912.0
2024-09-18 09:30:00,303.9,304.63,303.08,304.38,12220.0,299.2411,299.9599,298.4337,299.7137,12220.0
2024-09-18 09:35:00,305.0,306.08,304.09,305.36,3759.0,300.3242,301.3877,299.4282,300.6787,3759.0
2024-09-18 09:40:00,306.64,306.9,305.7,306.71,4587.0,301.9391,302.1951,301.0135,302.008,4587.0
2024-09-18 09:45:00,306.7,306.7,305.09,305.14,5423.0,301.9982,301.9982,300.4128,300.4621,5423.0
2024-09-18 09:50:00,305.38,305.38,303.58,303.98,7203.0,300.6984,300.6984,298.926,299.3199,7203.0
2024-09-18 09:55:00,303.93,304.16,303.39,303.39,3984.0,299.2706,299.4971,298.7389,298.7389,3984.0
2024-09-18 10:00:00,303.84,303.88,303.38,303.54,9059.0,299.182,299.2214,298.7291,298.8866,9059.0
2024-09-18 10:05:00,303.54,304.93,303.54,304.62,2025.0,298.8866,300.2553,298.8866,299.95,2025.0
2024-09-18 10:10:00,304.91,304.92,304.16,304.16,3355.0,300.2356,300.2454,299.4971,299.4971,3355.0
2024-09-18 10:15:00,304.19,304.66,304.18,304.66,1600.0,299.5266,299.9894,299.5168,299.9894,1600.0
2024-09-18 10:20:00,304.66,304.66,304.14,304.23,2141.0,299.9894,299.9894,299.4774,299.566,2141.0
2024-09-18 10:25:00,304.33,304.63,304.31,304.31,1662.0,299.6645,299.9599,299.6448,299.6448,1662.0
2024-09-18 10:30:00,304.23,304.3,303.65,303.87,1854.0,299.566,299.635,298.9949,299.2115,1854.0
2024-09-18 10:35:00,303.66,303.9,303.66,303.74,2020.0,299.0048,299.2411,299.0048,299.0835,2020.0
2024-09-18 10:40:00,303.72,303.79,303.72,303.75,500.0,299.0638,299.1328,299.0638,299.0934,500.0
2024-09-18 10:45:00,303.9,303.9,303.67,303.88,3312.0,299.2411,299.2411,299.0146,299.2214,3312.0
2024-09-18 10:50:00,303.97,303.97,303.85,303.94,1110.0,299.31,299.31,299.1919,299.2805,1110.0
2024-09-18 10:55:00,303.91,304.22,303.91,304.12,634.0,299.2509,299.5562,299.2509,299.4577,634.0
2024-09-18 11:00:00,304.1,304.29,303.99,304.25,2404.0,299.438,299.6251,299.3297,299.5857,2404.0
2024-09-18 11:05:00,304.24,304.24,304.14,304.14,200.0,299.5759,299.5759,299.4774,299.4774,200.0
2024-09-18 11:10:00,304.23,304.36,304.01,304.31,2026.0,299.566,299.694,299.3494,299.6448,2026.0
2024-09-18 11:15:00,304.45,304.45,304.21,304.24,1300.0,299.7827,299.7827,299.5463,299.5759,1300.0
2024-09-18 11:20:00,304.43,304.59,304.42,304.46,1307.0,299.763,299.9205,299.7531,299.7925,1307.0
2024-09-18 11:25:00,304.45,304.66,304.32,304.66,600.0,299.7827,299.9894,299.6546,299.9894,600.0
2024-09-18 11:30:00,304.66,304.66,304.39,304.48,1223.0,299.9894,299.9894,299.7236,299.8122,1223.0
2024-09-18 11:35:00,304.59,304.67,304.38,304.42,3465.0,299.9205,299.9993,299.7137,299.7531,3465.0
2024-09-18 11:40:00,304.47,304.87,304.47,304.61,2834.0,299.8023,300.1962,299.8023,299.9402,2834.0
2024-09-18 11:45:00,304.64,304.78,304.44,304.77,2284.0,299.9697,300.1076,299.7728,300.0977,2284.0
2024-09-18 11:50:00,304.77,304.77,304.45,304.46,1700.0,300.0977,300.0977,299.7827,299.7925,1700.0
2024-09-18 11:55:00,304.47,304.58,304.43,304.57,804.0,299.8023,299.9107,299.763,299.9008,804.0
2024-09-18 12:00:00,304.53,304.54,304.31,304.48,2903.0,299.8614,299.8713,299.6448,299.8122,2903.0
2024-09-18 12:05:00,304.31,304.48,304.31,304.47,922.0,299.6448,299.8122,299.6448,299.8023,922.0
2024-09-18 12:10:00,304.62,304.79,304.62,304.79,689.0,299.95,300.1174,299.95,300.1174,689.0
2024-09-18 12:15:00,304.9,305.06,304.52,304.71,5211.0,300.2258,300.3833,299.8516,300.0387,5211.0
2024-09-18 12:20:00,304.8,304.81,304.42,304.53,883.0,300.1273,300.1371,299.7531,299.8614,883.0
2024-09-18 12:25:00,304.53,304.69,304.52,304.69,1437.0,299.8614,300.019,299.8516,300.019,1437.0
2024-09-18 12:30:00,304.77,304.86,304.64,304.72,1574.0,300.0977,300.1864,299.9697,300.0485,1574.0
2024-09-18 12:35:00,304.72,304.85,304.58,304.81,1371.0,300.0485,300.1765,299.9107,300.1371,1371.0
2024-09-18 12:40:00,304.78,304.83,304.61,304.76,2503.0,300.1076,300.1568,299.9402,300.0879,2503.0
2024-09-18 12:45:00,304.86,304.87,304.65,304.73,3081.0,300.1864,300.1962,299.9796,300.0584,3081.0
2024-09-18 12:50:00,304.72,304.76,304.61,304.76,3363.0,300.0485,300.0879,299.9402,300.0879,3363.0
2024-09-18 12:55:00,304.68,304.69,304.55,304.61,4379.0,300.0091,300.019,299.8811,299.9402,4379.0
2024-09-18 13:00:00,304.68,304.68,304.45,304.58,2516.0,300.0091,300.0091,299.7827,299.9107,2516.0
2024-09-18 13:05:00,304.57,304.66,304.29,304.31,4810.0,299.9008,299.9894,299.6251,299.6448,4810.0
2024-09-18 13:10:00,304.39,304.39,304.33,304.37,1343.0,299.7236,299.7236,299.6645,299.7039,1343.0
2024-09-18 13:15:00,304.45,304.61,304.42,304.53,3178.0,299.7827,299.9402,299.7531,299.8614,3178.0
2024-09-18 13:20:00,304.52,304.52,303.9,304.08,3478.0,299.8516,299.8516,299.2411,299.4183,3478.0
2024-09-18 13:25:00,304.08,304.2,303.96,304.14,2827.0,299.4183,299.5365,299.3002,299.4774,2827.0
2024-09-18 13:30:00,304.07,304.21,304.05,304.21,2300.0,299.4085,299.5463,299.3888,299.5463,2300.0
2024-09-18 13:35:00,304.22,304.36,303.97,304.16,6135.0,299.5562,299.694,299.31,299.4971,6135.0
2024-09-18 13:40:00,304.11,304.27,303.81,303.81,3541.0,299.4479,299.6054,299.1525,299.1525,3541.0
2024-09-18 13:45:00,303.91,304.03,303.86,303.95,5115.0,299.2509,299.3691,299.2017,299.2903,5115.0
2024-09-18 13:50:00,303.91,304.02,303.59,303.73,6660.0,299.2509,299.3592,298.9358,299.0737,6660.0
2024-09-18 13:55:00,303.7,303.79,303.48,303.63,5017.0,299.0442,299.1328,298.8275,298.9752,5017.0
2024-09-18 14:00:00,303.65,306.0,303.56,305.25,13345.0,298.9949,301.3089,298.9063,300.5704,13345.0
2024-09-18 14:05:00,305.53,305.54,305.03,305.32,4776.0,300.8461,300.8559,300.3538,300.6393,4776.0
2024-09-18 14:10:00,305.06,305.14,304.64,304.95,2174.0,300.3833,300.4621,299.9697,300.275,2174.0
2024-09-18 14:15:00,305.06,305.06,304.45,304.98,8879.0,300.3833,300.3833,299.7827,300.3045,8879.0
2024-09-18 14:20:00,305.0,305.01,304.4,304.53,5789.0,300.3242,300.3341,299.7334,299.8614,5789.0
2024-09-18 14:25:00,304.85,304.88,304.1,304.44,6721.0,300.1765,300.2061,299.438,299.7728,6721.0
2024-09-18 14:30:00,304.4,304.59,304.12,304.29,6098.0,299.7334,299.9205,299.4577,299.6251,6098.0
2024-09-18 14:35:00,304.01,304.33,303.38,303.73,8241.0,299.3494,299.6645,298.7291,299.0737,8241.0
2024-09-18 14:40:00,303.55,303.55,302.48,302.49,9263.0,298.8964,298.8964,297.8429,297.8527,9263.0
2024-09-18 14:45:00,302.57,303.06,302.38,302.79,18796.0,297.9315,298.414,297.7444,298.1481,18796.0
2024-09-18 14:50:00,302.59,303.18,302.59,302.95,7409.0,297.9512,298.5321,297.9512,298.3056,7409.0
2024-09-18 14:55:00,302.95,303.1,302.54,302.54,5557.0,298.3056,298.4533,297.9019,297.9019,5557.0
2024-09-18 15:00:00,302.17,302.34,301.65,301.92,5980.0,297.5376,297.705,297.0256,297.2914,5980.0
2024-09-18 15:05:00,302.0,302.71,301.85,302.53,4760.0,297.3702,298.0693,297.2225,297.8921,4760.0
2024-09-18 15:10:00,302.55,303.93,302.47,303.93,4958.0,297.9118,299.2706,297.833,299.2706,4958.0
2024-09-18 15:15:00,303.47,303.53,303.11,303.38,5205.0,298.8177,298.8768,298.4632,298.7291,5205.0
2024-09-18 15:20:00,303.41,303.41,302.26,302.99,8465.0,298.7586,298.7586,297.6262,298.345,8465.0
2024-09-18 15:25:00,303.08,303.68,303.07,303.49,2200.0,298.4337,299.0245,298.4238,298.8374,2200.0
2024-09-18 15:30:00,303.66,303.7,302.89,302.89,5809.0,299.0048,299.0442,298.2466,298.2466,5809.0
2024-09-18 15:35:00,303.15,303.17,302.67,303.15,7097.0,298.5026,298.5223,298.0299,298.5026,7097.0
2024-09-18 15:40:00,303.24,303.24,302.33,302.33,7844.0,298.5912,298.5912,297.6952,297.6952,7844.0
2024-09-18 15:45:00,302.14,302.73,302.14,302.36,9664.0,297.5081,298.089,297.5081,297.7247,9664.0
2024-09-18 15:50:00,302.55,303.36,302.41,303.23,19423.0,297.9118,298.7094,297.7739,298.5814,19423.0
2024-09-18 15:55:00,303.25,303.54,302.14,302.58,76669.0,298.601,298.8866,297.5081,297.9413,76669.0
2024-09-19 09:30:00,304.84,306.46,303.49,303.66,16656.0,300.1667,301.7618,298.8374,299.0048,16656.0
2024-09-19 09:35:00,303.49,304.82,302.52,303.13,3948.0,298.8374,300.147,297.8822,298.4829,3948.0
2024-09-19 09:40:00,303.22,303.64,302.96,303.29,4229.0,298.5715,298.9851,298.3155,298.6404,4229.0
2024-09-19 09:45:00,303.42,304.1,302.55,304.1,5127.0,298.7684,299.438,297.9118,299.438,5127.0
2024-09-19 09:50:00,304.42,304.42,303.53,303.53,8604.0,299.7531,299.7531,298.8768,298.8768,8604.0
2024-09-19 09:55:00,303.85,305.1,303.84,304.9,4047.0,299.1919,300.4227,299.182,300.2258,4047.0
2024-09-19 10:00:00,305.08,305.43,304.64,304.86,4126.0,300.403,300.7476,299.9697,300.1864,4126.0
2024-09-19 10:05:00,304.86,305.0,304.43,304.44,2653.0,300.1864,300.3242,299.763,299.7728,2653.0
2024-09-19 10:10:00,304.47,304.67,304.26,304.34,2264.0,299.8023,299.9993,299.5956,299.6743,2264.0
2024-09-19 10:15:00,304.43,304.43,303.79,304.15,12011.0,299.763,299.763,299.1328,299.4873,12011.0
2024-09-19 10:20:00,304.13,304.15,303.62,303.63,4978.0,299.4676,299.4873,298.9654,298.9752,4978.0
2024-09-19 10:25:00,303.63,304.67,303.59,304.67,2635.0,298.9752,299.9993,298.9358,299.9993,2635.0
2024-09-19 10:30:00,304.79,305.05,304.65,304.65,2207.0,300.1174,300.3735,299.9796,299.9796,2207.0
2024-09-19 10:35:00,304.85,305.2,304.71,305.15,2112.0,300.1765,300.5212,300.0387,300.4719,2112.0
2024-09-19 10:40:00,305.14,305.14,304.54,304.54,3270.0,300.4621,300.4621,299.8713,299.8713,3270.0
2024-09-19 10:45:00,304.4,304.49,304.22,304.26,2255.0,299.7334,299.822,299.5562,299.5956,2255.0
2024-09-19 10:50:00,304.31,304.7,304.29,304.46,3945.0,299.6448,300.0288,299.6251,299.7925,3945.0
2024-09-19 10:55:00,304.65,304.85,304.52,304.75,1924.0,299.9796,300.1765,299.8516,300.0781,1924.0
2024-09-19 11:00:00,304.78,305.21,304.66,305.21,2509.0,300.1076,300.531,299.9894,300.531,2509.0
2024-09-19 11:05:00,305.08,305.19,304.81,304.85,4264.0,300.403,300.5113,300.1371,300.1765,4264.0
2024-09-19 11:10:00,304.85,304.85,304.47,304.7,1720.0,300.1765,300.1765,299.8023,300.0288,1720.0
2024-09-19 11:15:00,304.71,305.27,304.71,305.17,1994.0,300.0387,300.5901,300.0387,300.4916,1994.0
2024-09-19 11:20:00,305.16,305.16,304.97,304.97,1570.0,300.4818,300.4818,300.2947,300.2947,1570.0
2024-09-19 11:25:00,304.84,304.86,304.82,304.85,714.0,300.1667,300.1864,300.147,300.1765,714.0
2024-09-19 11:30:00,304.84,304.84,304.39,304.39,1076.0,300.1667,300.1667,299.7236,299.7236,1076.0
2024-09-19 11:35:00,304.47,304.47,304.29,304.47,879.0,299.8023,299.8023,299.6251,299.8023,879.0
2024-09-19 11:40:00,304.37,304.67,304.3,304.67,5984.0,299.7039,299.9993,299.635,299.9993,5984.0
2024-09-19 11:45:00,304.68,304.73,304.37,304.59,3324.0,300.0091,300.0584,299.7039,299.9205,3324.0
2024-09-19 11:50:00,304.71,304.91,304.6,304.91,2132.0,300.0387,300.2356,299.9304,300.2356,2132.0
2024-09-19 11:55:00,304.76,304.93,304.7,304.87,2532.0,300.0879,300.2553,300.0288,300.1962,2532.0
2024-09-19 12:00:00,304.87,305.2,304.83,305.18,2632.0,300.1962,300.5212,300.1568,300.5015,2632.0
2024-09-19 12:05:00,305.14,305.25,305.0,305.09,1603.0,300.4621,300.5704,300.3242,300.4128,1603.0
2024-09-19 12:10:00,305.09,305.1,304.93,305.1,800.0,300.4128,300.4227,300.2553,300.4227,800.0
2024-09-19 12:15:00,305.21,305.46,305.1,305.33,8096.0,300.531,300.7772,300.4227,300.6492,8096.0
2024-09-19 12:20:00,305.21,305.3,305.16,305.27,1469.0,300.531,300.6196,300.4818,300.5901,1469.0
2024-09-19 12:25:00,305.2,305.77,305.2,305.68,2433.0,300.5212,301.0824,300.5212,300.9938,2433.0
2024-09-19 12:30:00,305.69,305.89,305.5,305.66,2118.0,301.0036,301.2006,300.8166,300.9741,2118.0
2024-09-19 12:35:00,305.57,305.68,305.53,305.68,740.0,300.8855,300.9938,300.8461,300.9938,740.0
2024-09-19 12:40:00,305.61,305.92,305.6,305.92,902.0,300.9249,301.2301,300.915,301.2301,902.0
2024-09-19 12:45:00,305.73,305.89,305.68,305.69,2911.0,301.043,301.2006,300.9938,301.0036,2911.0
2024-09-19 12:50:00,305.64,305.8,305.51,305.8,1937.0,300.9544,301.112,300.8264,301.112,1937.0
2024-09-19 12:55:00,305.76,305.76,305.22,305.45,2555.0,301.0726,301.0726,300.5408,300.7673,2555.0
2024-09-19 13:00:00,305.59,305.68,305.54,305.68,415.0,300.9052,300.9938,300.8559,300.9938,415.0
2024-09-19 13:05:00,305.57,305.7,305.56,305.56,1106.0,300.8855,301.0135,300.8756,300.8756,1106.0
2024-09-19 13:10:00,305.63,305.63,305.41,305.42,937.0,300.9446,300.9446,300.7279,300.7378,937.0
2024-09-19 13:15:00,305.55,305.7,305.46,305.63,2083.0,300.8658,301.0135,300.7772,300.9446,2083.0
2024-09-19 13:20:00,305.77,305.77,305.53,305.54,1975.0,301.0824,301.0824,300.8461,300.8559,1975.0
2024-09-19 13:25:00,305.51,305.76,305.51,305.67,1669.0,300.8264,301.0726,300.8264,300.9839,1669.0
2024-09-19 13:30:00,305.82,306.24,305.8,306.07,6213.0,301.1316,301.5452,301.112,301.3778,6213.0
2024-09-19 13:35:00,306.18,306.24,305.96,306.08,2769.0,301.4861,301.5452,301.2695,301.3877,2769.0
2024-09-19 13:40:00,306.13,306.21,306.04,306.13,2086.0,301.4369,301.5157,301.3483,301.4369,2086.0
2024-09-19 13:45:00,306.19,306.31,306.07,306.07,1856.0,301.496,301.6141,301.3778,301.3778,1856.0
2024-09-19 13:50:00,306.06,306.08,305.86,305.93,2079.0,301.368,301.3877,301.171,301.24,2079.0
2024-09-19 13:55:00,305.93,305.93,305.74,305.75,1291.0,301.24,301.24,301.0529,301.0627,1291.0
2024-09-19 14:00:00,305.75,306.38,305.72,306.36,6977.0,301.0627,301.6831,301.0332,301.6634,6977.0
2024-09-19 14:05:00,306.27,306.46,306.24,306.29,4928.0,301.5748,301.7618,301.5452,301.5944,4928.0
2024-09-19 14:10:00,306.33,306.33,306.21,306.3,1624.0,301.6338,301.6338,301.5157,301.6043,1624.0
2024-09-19 14:15:00,306.25,306.34,306.03,306.11,5874.0,301.5551,301.6437,301.3384,301.4172,5874.0
2024-09-19 14:20:00,306.16,306.32,306.13,306.13,1175.0,301.4664,301.624,301.4369,301.4369,1175.0
2024-09-19 14:25:00,306.12,306.18,306.03,306.15,1759.0,301.4271,301.4861,301.3384,301.4566,1759.0
2024-09-19 14:30:00,306.26,306.41,306.25,306.35,1617.0,301.5649,301.7126,301.5551,301.6535,1617.0
2024-09-19 14:35:00,306.44,306.54,306.44,306.54,1220.0,301.7421,301.8406,301.7421,301.8406,1220.0
2024-09-19 14:40:00,306.49,306.65,306.48,306.55,2150.0,301.7914,301.9489,301.7815,301.8505,2150.0
2024-09-19 14:45:00,306.4,306.4,305.94,306.03,3780.0,301.7028,301.7028,301.2498,301.3384,3780.0
2024-09-19 14:50:00,306.06,306.07,305.76,305.98,2805.0,301.368,301.3778,301.0726,301.2892,2805.0
2024-09-19 14:55:00,306.06,306.22,306.01,306.21,4919.0,301.368,301.5255,301.3187,301.5157,4919.0
2024-09-19 15:00:00,306.21,306.5,306.15,306.38,1659.0,301.5157,301.8012,301.4566,301.6831,1659.0
2024-09-19 15:05:00,306.37,306.41,306.23,306.23,1931.0,301.6732,301.7126,301.5354,301.5354,1931.0
2024-09-19 15:10:00,306.33,306.45,306.27,306.43,5460.0,301.6338,301.752,301.5748,301.7323,5460.0
2024-09-19 15:15:00,306.38,306.38,305.94,305.95,3662.0,301.6831,301.6831,301.2498,301.2597,3662.0
2024-09-19 15:20:00,306.03,306.03,305.55,305.88,21687.0,301.3384,301.3384,300.8658,301.1907,21687.0
2024-09-19 15:25:00,306.04,306.05,305.51,305.54,5432.0,301.3483,301.3581,300.8264,300.8559,5432.0
2024-09-19 15:30:00,305.5,305.5,305.01,305.11,14344.0,300.8166,300.8166,300.3341,300.4325,14344.0
2024-09-19 15:35:00,305.11,305.18,304.96,304.96,7795.0,300.4325,300.5015,300.2848,300.2848,7795.0
2024-09-19 15:40:00,304.99,305.09,304.85,304.91,9439.0,300.3144,300.4128,300.1765,300.2356,9439.0
2024-09-19 15:45:00,304.89,305.07,304.84,304.98,13576.0,300.2159,300.3931,300.1667,300.3045,13576.0
2024-09-19 15:50:00,304.91,305.13,304.83,305.06,21778.0,300.2356,300.4522,300.1568,300.3833,21778.0
2024-09-19 15:55:00,305.04,305.5,304.59,304.67,84348.0,300.3636,300.8166,299.9205,299.9993,84348.0
2024-09-20 09:30:00,304.77,305.13,303.94,304.5,148749.0,300.0977,300.4522,299.2805,299.8319,148749.0
2024-09-20 09:35:00,304.38,304.44,303.8,303.88,2106.0,299.7137,299.7728,299.1426,299.2214,2106.0
2024-09-20 09:40:00,304.16,304.8,303.43,303.63,1736.0,299.4971,300.1273,298.7783,298.9752,1736.0
2024-09-20 09:45:00,303.41,303.66,303.18,303.54,2934.0,298.7586,299.0048,298.5321,298.8866,2934.0
2024-09-20 09:50:00,303.51,304.32,303.26,304.32,1650.0,298.8571,299.6546,298.6109,299.6546,1650.0
2024-09-20 09:55:00,304.22,304.49,303.96,304.32,1264.0,299.5562,299.822,299.3002,299.6546,1264.0
2024-09-20 10:00:00,304.32,304.62,303.96,303.97,1508.0,299.6546,299.95,299.3002,299.31,1508.0
2024-09-20 10:05:00,303.97,304.68,303.92,304.68,2483.0,299.31,300.0091,299.2608,300.0091,2483.0
2024-09-20 10:10:00,304.7,304.81,304.42,304.47,2314.0,300.0288,300.1371,299.7531,299.8023,2314.0
2024-09-20 10:15:00,304.5,305.4,304.41,305.39,3740.0,299.8319,300.7181,299.7433,300.7082,3740.0
2024-09-20 10:20:00,305.42,305.74,305.11,305.14,6625.0,300.7378,301.0529,300.4325,300.4621,6625.0
2024-09-20 10:25:00,304.97,305.14,304.96,305.1,1196.0,300.2947,300.4621,300.2848,300.4227,1196.0
2024-09-20 10:30:00,305.07,305.25,304.87,305.08,1467.0,300.3931,300.5704,300.1962,300.403,1467.0
2024-09-20 10:35:00,305.04,305.27,304.91,305.27,600.0,300.3636,300.5901,300.2356,300.5901,600.0
2024-09-20 10:40:00,305.34,305.34,304.92,305.13,1776.0,300.659,300.659,300.2454,300.4522,1776.0
2024-09-20 10:45:00,305.05,305.32,304.91,305.32,2093.0,300.3735,300.6393,300.2356,300.6393,2093.0
2024-09-20 10:50:00,305.31,305.61,305.31,305.42,2106.0,300.6295,300.9249,300.6295,300.7378,2106.0
2024-09-20 10:55:00,305.4,305.42,304.91,304.91,1092.0,300.7181,300.7378,300.2356,300.2356,1092.0
2024-09-20 11:00:00,304.92,305.13,304.73,305.02,3711.0,300.2454,300.4522,300.0584,300.3439,3711.0
2024-09-20 11:05:00,305.03,305.03,304.86,305.01,1136.0,300.3538,300.3538,300.1864,300.3341,1136.0
2024-09-20 11:10:00,304.87,305.07,304.8,304.87,2297.0,300.1962,300.3931,300.1273,300.1962,2297.0
2024-09-20 11:15:00,304.87,305.21,304.6,305.17,5592.0,300.1962,300.531,299.9304,300.4916,5592.0
2024-09-20 11:20:00,305.16,305.16,304.99,305.01,770.0,300.4818,300.4818,300.3144,300.3341,770.0
2024-09-20 11:25:00,305.16,305.56,305.16,305.37,1954.0,300.4818,300.8756,300.4818,300.6885,1954.0
2024-09-20 11:30:00,305.35,305.35,305.1,305.33,4295.0,300.6689,300.6689,300.4227,300.6492,4295.0
2024-09-20 11:35:00,305.43,305.7,305.26,305.67,3601.0,300.7476,301.0135,300.5802,300.9839,3601.0
2024-09-20 11:40:00,305.53,306.08,305.52,305.96,4711.0,300.8461,301.3877,300.8362,301.2695,4711.0
2024-09-20 11:45:00,305.94,306.11,305.89,305.89,1615.0,301.2498,301.4172,301.2006,301.2006,1615.0
2024-09-20 11:50:00,306.03,306.03,305.63,305.93,8593.0,301.3384,301.3384,300.9446,301.24,8593.0
2024-09-20 11:55:00,305.9,306.05,305.71,305.9,6602.0,301.2104,301.3581,301.0233,301.2104,6602.0
2024-09-20 12:00:00,305.97,306.07,305.75,306.0,5195.0,301.2794,301.3778,301.0627,301.3089,5195.0
2024-09-20 12:05:00,306.11,306.37,305.96,306.32,7030.0,301.4172,301.6732,301.2695,301.624,7030.0
2024-09-20 12:10:00,306.41,306.46,306.0,306.34,7356.0,301.7126,301.7618,301.3089,301.6437,7356.0
2024-09-20 12:15:00,306.23,306.32,305.71,306.06,4347.0,301.5354,301.624,301.0233,301.368,4347.0
2024-09-20 12:20:00,305.97,306.35,305.96,306.31,3592.0,301.2794,301.6535,301.2695,301.6141,3592.0
2024-09-20 12:25:00,306.26,306.36,306.16,306.22,4657.0,301.5649,301.6634,301.4664,301.5255,4657.0
2024-09-20 12:30:00,306.23,306.69,306.23,306.68,4662.0,301.5354,301.9883,301.5354,301.9785,4662.0
2024-09-20 12:35:00,306.55,306.69,306.54,306.69,3710.0,301.8505,301.9883,301.8406,301.9883,3710.0
2024-09-20 12:40:00,306.69,307.05,306.5,307.05,9011.0,301.9883,302.3428,301.8012,302.3428,9011.0
2024-09-20 12:45:00,307.05,307.19,306.76,306.87,12015.0,302.3428,302.4806,302.0572,302.1656,12015.0
2024-09-20 12:50:00,306.79,307.02,306.69,306.93,26116.0,302.0868,302.3133,301.9883,302.2246,26116.0
2024-09-20 12:55:00,306.91,307.21,306.81,306.81,4246.0,302.2049,302.5003,302.1065,302.1065,4246.0
2024-09-20 13:00:00,306.96,307.0,306.53,306.69,7249.0,302.2542,302.2936,301.8308,301.9883,7249.0
2024-09-20 13:05:00,306.67,306.75,306.42,306.56,13161.0,301.9686,302.0474,301.7225,301.8603,13161.0
2024-09-20 13:10:00,306.56,307.22,306.56,307.01,12105.0,301.8603,302.5102,301.8603,302.3034,12105.0
2024-09-20 13:15:00,307.04,307.3,306.98,307.06,7453.0,302.3329,302.589,302.2739,302.3526,7453.0
2024-09-20 13:20:00,307.06,307.12,306.72,306.91,13074.0,302.3526,302.4117,302.0179,302.2049,13074.0
2024-09-20 13:25:00,306.88,307.09,306.74,306.96,15455.0,302.1754,302.3822,302.0375,302.2542,15455.0
2024-09-20 13:30:00,306.96,307.48,306.93,307.2,12364.0,302.2542,302.7662,302.2246,302.4905,12364.0
2024-09-20 13:35:00,307.21,307.32,307.01,307.02,6462.0,302.5003,302.6087,302.3034,302.3133,6462.0
2024-09-20 13:40:00,306.98,307.2,306.92,307.2,8763.0,302.2739,302.4905,302.2148,302.4905,8763.0
2024-09-20 13:45:00,307.1,307.18,306.91,306.93,11125.0,302.392,302.4708,302.2049,302.2246,11125.0
2024-09-20 13:50:00,306.91,306.91,306.62,306.79,6471.0,302.2049,302.2049,301.9194,302.0868,6471.0
2024-09-20 13:55:00,306.74,306.85,306.37,306.65,22415.0,302.0375,302.1459,301.6732,301.9489,22415.0
2024-09-20 14:00:00,306.52,306.57,306.3,306.39,15644.0,301.8209,301.8702,301.6043,301.6929,15644.0
2024-09-20 14:05:00,306.44,306.49,306.0,306.06,21957.0,301.7421,301.7914,301.3089,301.368,21957.0
2024-09-20 14:10:00,306.02,306.47,305.96,306.47,6150.0,301.3286,301.7717,301.2695,301.7717,6150.0
2024-09-20 14:15:00,306.52,306.62,306.22,306.52,7531.0,301.8209,301.9194,301.5255,301.8209,7531.0
2024-09-20 14:20:00,306.53,306.6,306.24,306.4,3981.0,301.8308,301.8997,301.5452,301.7028,3981.0
2024-09-20 14:25:00,306.29,306.61,306.29,306.32,4607.0,301.5944,301.9095,301.5944,301.624,4607.0
2024-09-20 14:30:00,306.24,306.41,306.02,306.07,2981.0,301.5452,301.7126,301.3286,301.3778,2981.0
2024-09-20 14:35:00,306.13,306.39,305.67,305.86,7520.0,301.4369,301.6929,300.9839,301.171,7520.0
2024-09-20 14:40:00,305.75,305.98,305.64,305.98,5848.0,301.0627,301.2892,300.9544,301.2892,5848.0
2024-09-20 14:45:00,305.99,306.2,305.89,306.12,7053.0,301.299,301.5058,301.2006,301.4271,7053.0
2024-09-20 14:50:00,306.06,306.6,306.04,306.51,6842.0,301.368,301.8997,301.3483,301.8111,6842.0
2024-09-20 14:55:00,306.49,306.69,306.34,306.54,7891.0,301.7914,301.9883,301.6437,301.8406,7891.0
2024-09-20 15:00:00,306.4,306.53,305.65,305.78,8288.0,301.7028,301.8308,300.9643,301.0923,8288.0
2024-09-20 15:05:00,305.79,305.9,305.27,305.27,7063.0,301.1021,301.2104,300.5901,300.5901,7063.0
2024-09-20 15:10:00,305.38,305.81,305.16,305.74,11733.0,300.6984,301.1218,300.4818,301.0529,11733.0
2024-09-20 15:15:00,305.68,306.58,305.64,306.44,8216.0,300.9938,301.88,300.9544,301.7421,8216.0
2024-09-20 15:20:00,306.4,306.8,306.34,306.58,11904.0,301.7028,302.0966,301.6437,301.88,11904.0
2024-09-20 15:25:00,306.59,306.81,306.28,306.42,12434.0,301.8898,302.1065,301.5846,301.7225,12434.0
2024-09-20 15:30:00,306.55,306.77,306.38,306.66,12975.0,301.8505,302.0671,301.6831,301.9588,12975.0
2024-09-20 15:35:00,306.53,306.78,306.28,306.53,21242.0,301.8308,302.0769,301.5846,301.8308,21242.0
2024-09-20 15:40:00,306.51,306.91,306.23,306.49,22096.0,301.8111,302.2049,301.5354,301.7914,22096.0
2024-09-20 15:45:00,306.62,307.76,306.61,307.5,81813.0,301.9194,303.0419,301.9095,302.7859,81813.0
2024-09-20 15:50:00,307.6,307.69,306.92,307.44,41634.0,302.8844,302.973,302.2148,302.7268,41634.0
2024-09-20 15:55:00,307.54,307.61,306.72,306.86,118423.0,302.8253,302.8942,302.0179,302.1557,118423.0
2024-09-23 09:30:00,307.31,308.28,306.75,307.96,15725.0,302.5988,303.5539,302.0474,303.2388,15725.0
2024-09-23 09:35:00,307.28,307.33,307.27,307.33,300.0,302.5693,302.6185,302.5594,302.6185,300.0
2024-09-23 09:40:00,307.32,308.1,307.27,307.63,1727.0,302.6087,303.3767,302.5594,302.9139,1727.0
2024-09-23 09:45:00,307.59,308.24,307.0,308.02,4083.0,302.8745,303.5146,302.2936,303.2979,4083.0
2024-09-23 09:50:00,307.93,308.03,307.29,307.56,2466.0,303.2093,303.3078,302.5791,302.845,2466.0
2024-09-23 09:55:00,307.51,307.65,307.33,307.54,2020.0,302.7957,302.9336,302.6185,302.8253,2020.0
2024-09-23 10:00:00,307.54,308.81,307.54,308.49,14947.0,302.8253,304.0758,302.8253,303.7607,14947.0
2024-09-23 10:05:00,308.48,308.82,308.15,308.61,2510.0,303.7509,304.0857,303.4259,303.8789,2510.0
2024-09-23 10:10:00,308.4,308.72,308.34,308.58,5637.0,303.6721,303.9872,303.613,303.8493,5637.0
2024-09-23 10:15:00,308.59,308.64,308.46,308.6,1281.0,303.8592,303.9084,303.7312,303.869,1281.0
2024-09-23 10:20:00,308.76,308.96,308.6,308.6,5853.0,304.0266,304.2235,303.869,303.869,5853.0
2024-09-23 10:25:00,308.63,308.96,308.62,308.91,1382.0,303.8986,304.2235,303.8887,304.1743,1382.0
2024-09-23 10:30:00,308.9,309.04,308.75,308.78,2581.0,304.1644,304.3023,304.0167,304.0463,2581.0
2024-09-23 10:35:00,308.73,309.03,308.63,308.82,2298.0,303.997,304.2924,303.8986,304.0857,2298.0
2024-09-23 10:40:00,308.93,309.31,308.92,309.21,2772.0,304.194,304.5681,304.1841,304.4697,2772.0
2024-09-23 10:45:00,309.14,309.27,309.05,309.12,4625.0,304.4008,304.5288,304.3121,304.3811,4625.0
2024-09-23 10:50:00,309.1,309.15,309.08,309.12,3401.0,304.3614,304.4106,304.3417,304.3811,3401.0
2024-09-23 10:55:00,309.12,309.59,309.06,309.53,4409.0,304.3811,304.8439,304.322,304.7848,4409.0
2024-09-23 11:00:00,309.55,309.55,309.43,309.43,2321.0,304.8045,304.8045,304.6863,304.6863,2321.0
2024-09-23 11:05:00,309.49,309.49,308.94,309.0,3697.0,304.7454,304.7454,304.2038,304.2629,3697.0
2024-09-23 11:10:00,309.04,309.14,308.95,309.04,6657.0,304.3023,304.4008,304.2137,304.3023,6657.0
2024-09-23 11:15:00,309.2,309.22,309.0,309.22,3887.0,304.4598,304.4795,304.2629,304.4795,3887.0
2024-09-23 11:20:00,309.22,309.45,309.21,309.45,5094.0,304.4795,304.706,304.4697,304.706,5094.0
2024-09-23 11:25:00,309.38,309.4,309.38,309.4,300.0,304.6371,304.6568,304.6371,304.6568,300.0
2024-09-23 11:30:00,309.5,309.5,309.28,309.43,546.0,304.7552,304.7552,304.5386,304.6863,546.0
2024-09-23 11:35:00,309.4,309.6,309.39,309.6,2148.0,304.6568,304.8537,304.6469,304.8537,2148.0
2024-09-23 11:40:00,309.67,309.67,309.5,309.63,1574.0,304.9226,304.9226,304.7552,304.8832,1574.0
2024-09-23 11:45:00,309.63,309.72,309.43,309.43,3263.0,304.8832,304.9719,304.6863,304.6863,3263.0
2024-09-23 11:50:00,309.48,309.5,309.26,309.26,800.0,304.7355,304.7552,304.5189,304.5189,800.0
2024-09-23 11:55:00,309.26,309.38,308.85,308.91,1632.0,304.5189,304.6371,304.1152,304.1743,1632.0
2024-09-23 12:00:00,308.86,309.19,308.79,309.16,3168.0,304.125,304.45,304.0561,304.4204,3168.0
2024-09-23 12:05:00,308.95,309.19,308.95,308.99,906.0,304.2137,304.45,304.2137,304.2531,906.0
2024-09-23 12:10:00,309.08,309.24,309.01,309.01,2246.0,304.3417,304.4992,304.2727,304.2727,2246.0
2024-09-23 12:15:00,308.92,308.93,308.76,308.76,2414.0,304.1841,304.194,304.0266,304.0266,2414.0
2024-09-23 12:20:00,308.85,308.88,308.73,308.75,1000.0,304.1152,304.1447,303.997,304.0167,1000.0
2024-09-23 12:25:00,308.75,308.9,308.59,308.61,2321.0,304.0167,304.1644,303.8592,303.8789,2321.0
2024-09-23 12:30:00,308.72,308.72,308.59,308.62,1628.0,303.9872,303.9872,303.8592,303.8887,1628.0
2024-09-23 12:35:00,308.69,308.7,308.43,308.51,1655.0,303.9577,303.9675,303.7016,303.7804,1655.0
2024-09-23 12:40:00,308.47,308.47,308.1,308.17,1513.0,303.741,303.741,303.3767,303.4456,1513.0
2024-09-23 12:45:00,308.22,308.29,308.16,308.29,1503.0,303.4949,303.5638,303.4358,303.5638,1503.0
2024-09-23 12:50:00,308.18,308.28,308.15,308.22,2350.0,303.4555,303.5539,303.4259,303.4949,2350.0
2024-09-23 12:55:00,308.28,308.29,308.12,308.13,950.0,303.5539,303.5638,303.3964,303.4062,950.0
2024-09-23 13:00:00,308.04,308.17,307.9,308.08,2311.0,303.3176,303.4456,303.1798,303.357,2311.0
2024-09-23 13:05:00,307.98,308.21,307.85,308.21,3572.0,303.2585,303.485,303.1305,303.485,3572.0
2024-09-23 13:10:00,308.15,308.32,308.13,308.15,1901.0,303.4259,303.5933,303.4062,303.4259,1901.0
2024-09-23 13:15:00,308.23,308.48,308.15,308.48,6529.0,303.5047,303.7509,303.4259,303.7509,6529.0
2024-09-23 13:20:00,308.46,308.46,308.2,308.2,1172.0,303.7312,303.7312,303.4752,303.4752,1172.0
2024-09-23 13:25:00,308.34,308.36,308.26,308.32,708.0,303.613,303.6327,303.5342,303.5933,708.0
2024-09-23 13:30:00,308.28,308.4,308.22,308.35,2351.0,303.5539,303.6721,303.4949,303.6229,2351.0
2024-09-23 13:35:00,308.34,308.34,308.09,308.09,1292.0,303.613,303.613,303.3668,303.3668,1292.0
2024-09-23 13:40:00,308.11,308.35,308.11,308.18,1700.0,303.3865,303.6229,303.3865,303.4555,1700.0
2024-09-23 13:45:00,308.28,308.36,308.26,308.26,2222.0,303.5539,303.6327,303.5342,303.5342,2222.0
2024-09-23 13:50:00,308.18,308.22,308.04,308.04,1494.0,303.4555,303.4949,303.3176,303.3176,1494.0
2024-09-23 13:55:00,308.11,308.16,308.04,308.15,1237.0,303.3865,303.4358,303.3176,303.4259,1237.0
2024-09-23 14:00:00,308.15,308.17,307.88,308.17,3873.0,303.4259,303.4456,303.1601,303.4456,3873.0
2024-09-23 14:05:00,308.03,308.23,307.85,307.85,5008.0,303.3078,303.5047,303.1305,303.1305,5008.0
2024-09-23 14:10:00,307.88,307.88,307.54,307.56,3728.0,303.1601,303.1601,302.8253,302.845,3728.0
2024-09-23 14:15:00,307.57,307.59,307.46,307.49,1387.0,302.8548,302.8745,302.7465,302.776,1387.0
2024-09-23 14:20:00,307.66,307.7,307.49,307.58,1457.0,302.9434,302.9828,302.776,302.8647,1457.0
2024-09-23 14:25:00,307.76,307.76,307.46,307.71,2462.0,303.0419,303.0419,302.7465,302.9927,2462.0
2024-09-23 14:30:00,307.62,307.69,307.49,307.69,2824.0,302.9041,302.973,302.776,302.973,2824.0
2024-09-23 14:35:00,307.78,307.91,307.73,307.78,2088.0,303.0616,303.1896,303.0124,303.0616,2088.0
2024-09-23 14:40:00,307.8,307.89,307.72,307.78,1967.0,303.0813,303.1699,303.0025,303.0616,1967.0
2024-09-23 14:45:00,307.75,307.75,307.5,307.5,1651.0,303.0321,303.0321,302.7859,302.7859,1651.0
2024-09-23 14:50:00,307.6,307.69,307.54,307.56,2376.0,302.8844,302.973,302.8253,302.845,2376.0
2024-09-23 14:55:00,307.65,307.73,307.6,307.6,1371.0,302.9336,303.0124,302.8844,302.8844,1371.0
2024-09-23 15:00:00,307.68,307.76,307.68,307.74,1869.0,302.9631,303.0419,302.9631,303.0222,1869.0
2024-09-23 15:05:00,307.79,307.84,307.74,307.74,1237.0,303.0714,303.1207,303.0222,303.0222,1237.0
2024-09-23 15:10:00,307.77,307.98,307.71,307.83,3905.0,303.0518,303.2585,302.9927,303.1108,3905.0
2024-09-23 15:15:00,307.82,307.96,307.69,307.82,3804.0,303.101,303.2388,302.973,303.101,3804.0
2024-09-23 15:20:00,307.84,307.9,307.77,307.78,2758.0,303.1207,303.1798,303.0518,303.0616,2758.0
2024-09-23 15:25:00,307.77,307.88,307.74,307.82,2494.0,303.0518,303.1601,303.0222,303.101,2494.0
2024-09-23 15:30:00,307.96,308.51,307.95,308.47,4718.0,303.2388,303.7804,303.229,303.741,4718.0
2024-09-23 15:35:00,308.49,308.68,308.42,308.53,9715.0,303.7607,303.9478,303.6918,303.8001,9715.0
2024-09-23 15:40:00,308.59,308.64,308.4,308.51,3017.0,303.8592,303.9084,303.6721,303.7804,3017.0
2024-09-23 15:45:00,308.51,308.73,308.46,308.53,8608.0,303.7804,303.997,303.7312,303.8001,8608.0
2024-09-23 15:50:00,308.53,308.68,308.31,308.31,5986.0,303.8001,303.9478,303.5835,303.5835,5986.0
2024-09-23 15:55:00,308.29,308.4,307.68,308.02,52947.0,303.5638,303.6721,302.9631,303.2979,52947.0
2024-09-24 09:30:00,308.0,308.52,306.06,306.54,16750.0,303.2782,303.7903,301.368,301.8406,16750.0
2024-09-24 09:35:00,306.4,306.94,306.18,306.94,7453.0,301.7028,302.2345,301.4861,302.2345,7453.0
2024-09-24 09:40:00,306.94,307.09,306.52,306.54,2044.0,302.2345,302.3822,301.8209,301.8406,2044.0
2024-09-24 09:45:00,306.54,306.64,305.96,306.41,3307.0,301.8406,301.9391,301.2695,301.7126,3307.0
2024-09-24 09:50:00,306.34,306.98,306.29,306.86,4377.0,301.6437,302.2739,301.5944,302.1557,4377.0
2024-09-24 09:55:00,306.88,306.9,306.72,306.77,791.0,302.1754,302.1951,302.0179,302.0671,791.0
2024-09-24 10:00:00,306.99,307.03,306.43,306.54,4157.0,302.2837,302.3231,301.7323,301.8406,4157.0
2024-09-24 10:05:00,306.46,307.26,306.46,307.26,2214.0,301.7618,302.5496,301.7618,302.5496,2214.0
2024-09-24 10:10:00,307.37,307.57,306.79,307.31,2648.0,302.6579,302.8548,302.0868,302.5988,2648.0
2024-09-24 10:15:00,307.53,307.53,307.11,307.16,1247.0,302.8154,302.8154,302.4019,302.4511,1247.0
2024-09-24 10:20:00,307.51,307.52,307.22,307.52,1902.0,302.7957,302.8056,302.5102,302.8056,1902.0
2024-09-24 10:25:00,307.56,307.57,306.96,306.96,4426.0,302.845,302.8548,302.2542,302.2542,4426.0
2024-09-24 10:30:00,307.17,307.17,306.81,306.89,3571.0,302.461,302.461,302.1065,302.1852,3571.0
2024-09-24 10:35:00,306.89,306.89,306.68,306.79,1915.0,302.1852,302.1852,301.9785,302.0868,1915.0
2024-09-24 10:40:00,306.95,307.28,306.95,307.22,3184.0,302.2443,302.5693,302.2443,302.5102,3184.0
2024-09-24 10:45:00,307.27,307.27,306.93,306.93,2042.0,302.5594,302.5594,302.2246,302.2246,2042.0
2024-09-24 10:50:00,306.78,307.08,306.62,306.69,2638.0,302.0769,302.3723,301.9194,301.9883,2638.0
2024-09-24 10:55:00,306.86,306.89,306.53,306.6,2895.0,302.1557,302.1852,301.8308,301.8997,2895.0
2024-09-24 11:00:00,306.63,306.63,306.46,306.51,1047.0,301.9292,301.9292,301.7618,301.8111,1047.0
2024-09-24 11:05:00,306.35,306.37,306.26,306.37,408.0,301.6535,301.6732,301.5649,301.6732,408.0
2024-09-24 11:10:00,306.35,306.52,306.25,306.41,6619.0,301.6535,301.8209,301.5551,301.7126,6619.0
2024-09-24 11:15:00,306.17,306.53,306.16,306.53,9471.0,301.4763,301.8308,301.4664,301.8308,9471.0
2024-09-24 11:20:00,306.45,306.62,306.39,306.44,3233.0,301.752,301.9194,301.6929,301.7421,3233.0
2024-09-24 11:25:00,306.52,306.52,306.2,306.2,3316.0,301.8209,301.8209,301.5058,301.5058,3316.0
2024-09-24 11:30:00,306.29,306.52,306.28,306.37,7619.0,301.5944,301.8209,301.5846,301.6732,7619.0
2024-09-24 11:35:00,306.24,306.48,306.03,306.03,1650.0,301.5452,301.7815,301.3384,301.3384,1650.0
2024-09-24 11:40:00,306.05,306.16,305.81,306.16,4515.0,301.3581,301.4664,301.1218,301.4664,4515.0
2024-09-24 11:45:00,306.17,306.17,305.84,305.84,6212.0,301.4763,301.4763,301.1513,301.1513,6212.0
2024-09-24 11:50:00,305.79,306.16,305.72,306.16,2329.0,301.1021,301.4664,301.0332,301.4664,2329.0
2024-09-24 11:55:00,306.01,306.01,305.89,305.91,500.0,301.3187,301.3187,301.2006,301.2203,500.0
2024-09-24 12:00:00,305.94,305.97,305.42,305.42,1224.0,301.2498,301.2794,300.7378,300.7378,1224.0
2024-09-24 12:05:00,305.49,305.66,305.48,305.5,400.0,300.8067,300.9741,300.7969,300.8166,400.0
2024-09-24 12:10:00,305.54,305.68,305.54,305.68,1147.0,300.8559,300.9938,300.8559,300.9938,1147.0
2024-09-24 12:15:00,305.78,305.96,305.78,305.79,2218.0,301.0923,301.2695,301.0923,301.1021,2218.0
2024-09-24 12:20:00,305.88,305.96,305.75,305.9,1686.0,301.1907,301.2695,301.0627,301.2104,1686.0
2024-09-24 12:25:00,305.9,305.9,305.74,305.74,517.0,301.2104,301.2104,301.0529,301.0529,517.0
2024-09-24 12:30:00,305.94,305.94,305.79,305.79,500.0,301.2498,301.2498,301.1021,301.1021,500.0
2024-09-24 12:35:00,305.88,305.88,305.86,305.86,221.0,301.1907,301.1907,301.171,301.171,221.0
2024-09-24 12:40:00,305.92,306.15,305.91,306.02,1700.0,301.2301,301.4566,301.2203,301.3286,1700.0
2024-09-24 12:45:00,306.09,306.1,306.09,306.1,200.0,301.3975,301.4074,301.3975,301.4074,200.0
2024-09-24 12:50:00,306.2,306.2,306.04,306.04,1334.0,301.5058,301.5058,301.3483,301.3483,1334.0
2024-09-24 12:55:00,306.02,306.02,305.68,305.87,1648.0,301.3286,301.3286,300.9938,301.1809,1648.0
2024-09-24 13:00:00,305.87,305.87,305.65,305.66,2292.0,301.1809,301.1809,300.9643,300.9741,2292.0
2024-09-24 13:05:00,305.59,305.82,305.45,305.82,1584.0,300.9052,301.1316,300.7673,301.1316,1584.0
2024-09-24 13:10:00,305.86,306.0,305.82,305.87,1475.0,301.171,301.3089,301.1316,301.1809,1475.0
2024-09-24 13:15:00,305.87,306.0,305.75,305.87,987.0,301.1809,301.3089,301.0627,301.1809,987.0
2024-09-24 13:20:00,306.0,306.0,305.56,305.56,620.0,301.3089,301.3089,300.8756,300.8756,620.0
2024-09-24 13:25:00,305.53,305.53,305.41,305.49,500.0,300.8461,300.8461,300.7279,300.8067,500.0
2024-09-24 13:30:00,305.56,305.6,305.39,305.41,3492.0,300.8756,300.915,300.7082,300.7279,3492.0
2024-09-24 13:35:00,305.34,305.46,305.11,305.26,1660.0,300.659,300.7772,300.4325,300.5802,1660.0
2024-09-24 13:40:00,305.14,305.34,305.05,305.21,3970.0,300.4621,300.659,300.3735,300.531,3970.0
2024-09-24 13:45:00,305.2,305.39,305.2,305.24,887.0,300.5212,300.7082,300.5212,300.5605,887.0
2024-09-24 13:50:00,305.25,305.25,304.83,305.1,2389.0,300.5704,300.5704,300.1568,300.4227,2389.0
2024-09-24 13:55:00,304.96,304.96,304.83,304.85,600.0,300.2848,300.2848,300.1568,300.1765,600.0
2024-09-24 14:00:00,304.97,305.13,304.9,304.9,2346.0,300.2947,300.4522,300.2258,300.2258,2346.0
2024-09-24 14:05:00,304.82,305.04,304.67,305.02,10138.0,300.147,300.3636,299.9993,300.3439,10138.0
2024-09-24 14:10:00,304.99,305.09,304.68,304.93,3940.0,300.3144,300.4128,300.0091,300.2553,3940.0
2024-09-24 14:15:00,304.93,304.93,304.67,304.85,1290.0,300.2553,300.2553,299.9993,300.1765,1290.0
2024-09-24 14:20:00,304.85,304.88,304.58,304.76,1721.0,300.1765,300.2061,299.9107,300.0879,1721.0
2024-09-24 14:25:00,304.79,304.92,304.68,304.68,2491.0,300.1174,300.2454,300.0091,300.0091,2491.0
2024-09-24 14:30:00,304.58,304.82,304.53,304.73,1555.0,299.9107,300.147,299.8614,300.0584,1555.0
2024-09-24 14:35:00,304.53,304.91,304.53,304.77,1188.0,299.8614,300.2356,299.8614,300.0977,1188.0
2024-09-24 14:40:00,304.78,305.34,304.77,305.34,10096.0,300.1076,300.659,300.0977,300.659,10096.0
2024-09-24 14:45:00,305.31,305.34,304.98,305.17,2653.0,300.6295,300.659,300.3045,300.4916,2653.0
2024-09-24 14:50:00,305.19,305.22,304.87,304.94,1659.0,300.5113,300.5408,300.1962,300.2651,1659.0
2024-09-24 14:55:00,304.92,305.1,304.91,304.91,1862.0,300.2454,300.4227,300.2356,300.2356,1862.0
2024-09-24 15:00:00,304.91,305.25,304.91,305.24,1916.0,300.2356,300.5704,300.2356,300.5605,1916.0
2024-09-24 15:05:00,305.21,305.21,305.01,305.02,505.0,300.531,300.531,300.3341,300.3439,505.0
2024-09-24 15:10:00,304.99,305.19,304.5,304.51,10676.0,300.3144,300.5113,299.8319,299.8417,10676.0
2024-09-24 15:15:00,304.51,304.51,304.35,304.43,3087.0,299.8417,299.8417,299.6842,299.763,3087.0
2024-09-24 15:20:00,304.48,304.48,304.34,304.42,5917.0,299.8122,299.8122,299.6743,299.7531,5917.0
2024-09-24 15:25:00,304.35,304.57,304.35,304.47,13201.0,299.6842,299.9008,299.6842,299.8023,13201.0
2024-09-24 15:30:00,304.47,304.71,304.36,304.43,7520.0,299.8023,300.0387,299.694,299.763,7520.0
2024-09-24 15:35:00,304.56,304.7,304.08,304.09,3497.0,299.891,300.0288,299.4183,299.4282,3497.0
2024-09-24 15:40:00,304.08,304.36,304.07,304.36,4888.0,299.4183,299.694,299.4085,299.694,4888.0
2024-09-24 15:45:00,304.28,304.31,304.09,304.12,4870.0,299.6153,299.6448,299.4282,299.4577,4870.0
2024-09-24 15:50:00,304.24,304.75,304.18,304.75,16163.0,299.5759,300.0781,299.5168,300.0781,16163.0
2024-09-24 15:55:00,304.65,304.91,304.58,304.72,40145.0,299.9796,300.2356,299.9107,300.0485,40145.0
2024-09-25 09:30:00,305.52,306.13,305.52,305.75,13041.0,300.8362,301.4369,300.8362,301.0627,13041.0
2024-09-25 09:35:00,305.75,305.75,305.01,305.01,1080.0,301.0627,301.0627,300.3341,300.3341,1080.0
2024-09-25 09:40:00,305.56,306.36,305.38,306.33,3558.0,300.8756,301.6634,300.6984,301.6338,3558.0
2024-09-25 09:45:00,306.48,306.48,305.79,306.2,2844.0,301.7815,301.7815,301.1021,301.5058,2844.0
2024-09-25 09:50:00,306.2,306.55,306.15,306.35,2048.0,301.5058,301.8505,301.4566,301.6535,2048.0
2024-09-25 09:55:00,305.91,306.13,305.47,305.71,3117.0,301.2203,301.4369,300.787,301.0233,3117.0
2024-09-25 10:00:00,305.74,306.17,305.55,305.88,6227.0,301.0529,301.4763,300.8658,301.1907,6227.0
2024-09-25 10:05:00,305.88,306.17,305.56,305.76,5851.0,301.1907,301.4763,300.8756,301.0726,5851.0
2024-09-25 10:10:00,305.79,306.04,305.0,305.13,6725.0,301.1021,301.3483,300.3242,300.4522,6725.0
2024-09-25 10:15:00,305.1,305.52,304.79,304.85,3547.0,300.4227,300.8362,300.1174,300.1765,3547.0
2024-09-25 10:20:00,305.01,305.01,304.21,304.42,3378.0,300.3341,300.3341,299.5463,299.7531,3378.0
2024-09-25 10:25:00,304.57,304.91,304.57,304.8,4781.0,299.9008,300.2356,299.9008,300.1273,4781.0
2024-09-25 10:30:00,304.86,305.02,304.7,304.81,2037.0,300.1864,300.3439,300.0288,300.1371,2037.0
2024-09-25 10:35:00,304.63,305.01,304.58,304.58,3770.0,299.9599,300.3341,299.9107,299.9107,3770.0
2024-09-25 10:40:00,304.48,304.82,304.28,304.55,1267.0,299.8122,300.147,299.6153,299.8811,1267.0
2024-09-25 10:45:00,304.35,304.55,304.33,304.41,600.0,299.6842,299.8811,299.6645,299.7433,600.0
2024-09-25 10:50:00,304.44,304.65,304.29,304.64,3079.0,299.7728,299.9796,299.6251,299.9697,3079.0
2024-09-25 10:55:00,304.67,304.71,304.58,304.66,915.0,299.9993,300.0387,299.9107,299.9894,915.0
2024-09-25 11:00:00,304.78,304.78,304.39,304.54,3616.0,300.1076,300.1076,299.7236,299.8713,3616.0
2024-09-25 11:05:00,304.54,304.65,304.48,304.56,1219.0,299.8713,299.9796,299.8122,299.891,1219.0
2024-09-25 11:10:00,304.62,304.83,304.49,304.72,2810.0,299.95,300.1568,299.822,300.0485,2810.0
2024-09-25 11:15:00,304.63,304.84,304.63,304.81,797.0,299.9599,300.1667,299.9599,300.1371,797.0
2024-09-25 11:20:00,304.7,304.7,304.47,304.47,1534.0,300.0288,300.0288,299.8023,299.8023,1534.0
2024-09-25 11:25:00,304.49,304.49,304.26,304.3,648.0,299.822,299.822,299.5956,299.635,648.0
2024-09-25 11:30:00,304.41,304.41,304.06,304.2,1962.0,299.7433,299.7433,299.3986,299.5365,1962.0
2024-09-25 11:35:00,304.29,304.3,303.99,304.21,9778.0,299.6251,299.635,299.3297,299.5463,9778.0
2024-09-25 11:40:00,304.1,304.25,304.02,304.03,1540.0,299.438,299.5857,299.3592,299.3691,1540.0
2024-09-25 11:45:00,304.0,304.14,303.92,304.05,1400.0,299.3396,299.4774,299.2608,299.3888,1400.0
2024-09-25 11:50:00,303.87,304.19,303.79,303.79,929.0,299.2115,299.5266,299.1328,299.1328,929.0
2024-09-25 11:55:00,303.85,304.27,303.85,304.27,2985.0,299.1919,299.6054,299.1919,299.6054,2985.0
2024-09-25 12:00:00,304.21,304.21,303.87,303.87,764.0,299.5463,299.5463,299.2115,299.2115,764.0
2024-09-25 12:05:00,304.02,304.1,303.86,304.02,1899.0,299.3592,299.438,299.2017,299.3592,1899.0
2024-09-25 12:10:00,303.99,304.11,303.85,303.86,2743.0,299.3297,299.4479,299.1919,299.2017,2743.0
2024-09-25 12:15:00,303.72,303.72,303.54,303.64,572.0,299.0638,299.0638,298.8866,298.9851,572.0
2024-09-25 12:20:00,303.56,303.68,303.53,303.53,766.0,298.9063,299.0245,298.8768,298.8768,766.0
2024-09-25 12:25:00,303.66,303.77,303.43,303.64,2854.0,299.0048,299.1131,298.7783,298.9851,2854.0
2024-09-25 12:30:00,303.43,303.52,303.32,303.43,3339.0,298.7783,298.8669,298.67,298.7783,3339.0
2024-09-25 12:35:00,303.35,303.43,302.91,302.96,2838.0,298.6995,298.7783,298.2663,298.3155,2838.0
2024-09-25 12:40:00,302.92,303.11,302.92,302.99,1091.0,298.2761,298.4632,298.2761,298.345,1091.0
2024-09-25 12:45:00,302.87,303.29,302.85,303.15,3230.0,298.2269,298.6404,298.2072,298.5026,3230.0
2024-09-25 12:50:00,303.28,303.48,303.15,303.48,1839.0,298.6306,298.8275,298.5026,298.8275,1839.0
2024-09-25 12:55:00,303.38,303.42,303.2,303.2,300.0,298.7291,298.7684,298.5518,298.5518,300.0
2024-09-25 13:00:00,303.03,303.3,302.93,302.94,1130.0,298.3844,298.6503,298.286,298.2958,1130.0
2024-09-25 13:05:00,302.89,303.15,302.77,302.77,3040.0,298.2466,298.5026,298.1284,298.1284,3040.0
2024-09-25 13:10:00,302.74,303.05,302.62,302.84,3513.0,298.0989,298.4041,297.9807,298.1973,3513.0
2024-09-25 13:15:00,302.84,303.19,302.65,303.12,5258.0,298.1973,298.542,298.0102,298.473,5258.0
2024-09-25 13:20:00,303.1,303.21,302.8,302.8,1515.0,298.4533,298.5617,298.1579,298.1579,1515.0
2024-09-25 13:25:00,302.8,303.16,302.67,302.67,2629.0,298.1579,298.5124,298.0299,298.0299,2629.0
2024-09-25 13:30:00,302.58,302.66,302.36,302.66,4061.0,297.9413,298.0201,297.7247,298.0201,4061.0
2024-09-25 13:35:00,302.55,302.61,302.12,302.12,3557.0,297.9118,297.9709,297.4884,297.4884,3557.0
2024-09-25 13:40:00,302.12,302.28,301.53,301.95,6495.0,297.4884,297.6459,296.9074,297.321,6495.0
2024-09-25 13:45:00,301.83,302.08,301.83,301.87,3754.0,297.2028,297.449,297.2028,297.2422,3754.0
2024-09-25 13:50:00,302.09,302.09,301.64,301.9,3324.0,297.4588,297.4588,297.0157,297.2717,3324.0
2024-09-25 13:55:00,302.06,302.37,301.9,302.04,4552.0,297.4293,297.7345,297.2717,297.4096,4552.0
2024-09-25 14:00:00,302.06,302.25,301.91,302.23,1830.0,297.4293,297.6164,297.2816,297.5967,1830.0
2024-09-25 14:05:00,301.95,302.01,301.62,301.66,5935.0,297.321,297.3801,296.996,297.0354,5935.0
2024-09-25 14:10:00,301.62,301.78,301.53,301.55,6627.0,296.996,297.1536,296.9074,296.9271,6627.0
2024-09-25 14:15:00,301.69,301.91,301.49,301.77,4565.0,297.065,297.2816,296.868,297.1437,4565.0
2024-09-25 14:20:00,301.9,302.07,301.62,301.81,6620.0,297.2717,297.4391,296.996,297.1831,6620.0
2024-09-25 14:25:00,301.81,302.0,301.81,301.87,2132.0,297.1831,297.3702,297.1831,297.2422,2132.0
2024-09-25 14:30:00,301.87,301.99,301.68,301.86,3841.0,297.2422,297.3604,297.0551,297.2324,3841.0
2024-09-25 14:35:00,301.87,302.16,301.8,302.01,2869.0,297.2422,297.5278,297.1733,297.3801,2869.0
2024-09-25 14:40:00,301.86,302.03,301.82,301.94,1230.0,297.2324,297.3998,297.193,297.3111,1230.0
2024-09-25 14:45:00,301.82,302.12,301.82,302.02,3942.0,297.193,297.4884,297.193,297.3899,3942.0
2024-09-25 14:50:00,302.05,302.09,301.82,301.82,3367.0,297.4194,297.4588,297.193,297.193,3367.0
2024-09-25 14:55:00,301.76,301.77,301.66,301.67,1704.0,297.1339,297.1437,297.0354,297.0453,1704.0
2024-09-25 15:00:00,301.85,301.88,301.6,301.6,3901.0,297.2225,297.2521,296.9763,296.9763,3901.0
2024-09-25 15:05:00,301.6,301.93,301.6,301.8,4032.0,296.9763,297.3013,296.9763,297.1733,4032.0
2024-09-25 15:10:00,301.64,302.0,301.56,301.56,6008.0,297.0157,297.3702,296.937,296.937,6008.0
2024-09-25 15:15:00,301.71,301.72,301.54,301.54,3188.0,297.0847,297.0945,296.9173,296.9173,3188.0
2024-09-25 15:20:00,301.55,301.74,301.48,301.65,8392.0,296.9271,297.1142,296.8582,297.0256,8392.0
2024-09-25 15:25:00,301.65,301.66,301.37,301.48,8280.0,297.0256,297.0354,296.7499,296.8582,8280.0
2024-09-25 15:30:00,301.48,301.56,301.28,301.5,6651.0,296.8582,296.937,296.6612,296.8779,6651.0
2024-09-25 15:35:00,301.56,301.57,301.11,301.13,5518.0,296.937,296.9468,296.4939,296.5135,5518.0
2024-09-25 15:40:00,301.12,301.33,301.02,301.25,7403.0,296.5037,296.7105,296.4052,296.6317,7403.0
2024-09-25 15:45:00,301.24,301.44,301.09,301.42,14521.0,296.6219,296.8188,296.4742,296.7991,14521.0
2024-09-25 15:50:00,301.35,302.29,301.35,302.18,31897.0,296.7302,297.6558,296.7302,297.5475,31897.0
2024-09-25 15:55:00,302.03,302.06,301.3,301.67,47818.0,297.3998,297.4293,296.6809,297.0453,47818.0
2024-09-26 09:30:00,300.93,302.29,300.3,300.62,17846.0,296.3166,297.6558,295.6963,296.0114,17846.0
2024-09-26 09:35:00,300.45,301.07,299.66,300.81,17084.0,295.844,296.4545,295.0661,296.1985,17084.0
2024-09-26 09:40:00,301.05,301.51,301.05,301.27,1767.0,296.4348,296.8877,296.4348,296.6514,1767.0
2024-09-26 09:45:00,301.54,302.19,301.48,302.02,6062.0,296.9173,297.5573,296.8582,297.3899,6062.0
2024-09-26 09:50:00,302.0,302.01,301.05,301.3,2048.0,297.3702,297.3801,296.4348,296.6809,2048.0
2024-09-26 09:55:00,301.09,301.28,300.13,300.31,1608.0,296.4742,296.6612,295.5289,295.7061,1608.0
2024-09-26 10:00:00,300.31,301.12,300.24,300.5,16421.0,295.7061,296.5037,295.6372,295.8932,16421.0
2024-09-26 10:05:00,300.01,300.7,299.97,300.7,3160.0,295.4107,296.0901,295.3713,296.0901,3160.0
2024-09-26 10:10:00,300.64,300.81,300.4,300.65,1923.0,296.0311,296.1985,295.7947,296.0409,1923.0
2024-09-26 10:15:00,300.56,300.92,300.39,300.86,9217.0,295.9523,296.3068,295.7849,296.2477,9217.0
2024-09-26 10:20:00,301.06,301.31,301.06,301.3,1290.0,296.4446,296.6908,296.4446,296.6809,1290.0
2024-09-26 10:25:00,301.21,301.32,301.2,301.28,1059.0,296.5923,296.7006,296.5825,296.6612,1059.0
2024-09-26 10:30:00,301.27,302.22,301.23,302.21,3200.0,296.6514,297.5868,296.612,297.577,3200.0
2024-09-26 10:35:00,301.91,302.01,301.89,301.94,500.0,297.2816,297.3801,297.2619,297.3111,500.0
2024-09-26 10:40:00,301.94,302.26,301.91,302.13,1431.0,297.3111,297.6262,297.2816,297.4982,1431.0
2024-09-26 10:45:00,302.26,302.57,302.23,302.55,1300.0,297.6262,297.9315,297.5967,297.9118,1300.0
2024-09-26 10:50:00,302.57,302.75,302.52,302.74,1118.0,297.9315,298.1087,297.8822,298.0989,1118.0
2024-09-26 10:55:00,302.41,302.68,302.41,302.57,1262.0,297.7739,298.0398,297.7739,297.9315,1262.0
2024-09-26 11:00:00,302.73,302.92,302.46,302.49,5226.0,298.089,298.2761,297.8232,297.8527,5226.0
2024-09-26 11:05:00,302.49,302.49,302.0,302.02,1576.0,297.8527,297.8527,297.3702,297.3899,1576.0
2024-09-26 11:10:00,302.04,302.19,301.96,301.97,2092.0,297.4096,297.5573,297.3308,297.3407,2092.0
2024-09-26 11:15:00,301.94,302.09,301.75,302.01,2315.0,297.3111,297.4588,297.124,297.3801,2315.0
2024-09-26 11:20:00,302.08,302.08,301.86,302.03,2103.0,297.449,297.449,297.2324,297.3998,2103.0
2024-09-26 11:25:00,302.28,302.28,301.9,301.99,975.0,297.6459,297.6459,297.2717,297.3604,975.0
2024-09-26 11:30:00,302.16,302.16,301.86,302.13,600.0,297.5278,297.5278,297.2324,297.4982,600.0
2024-09-26 11:35:00,302.2,302.2,302.03,302.13,620.0,297.5671,297.5671,297.3998,297.4982,620.0
2024-09-26 11:40:00,301.99,302.22,301.66,301.66,3025.0,297.3604,297.5868,297.0354,297.0354,3025.0
2024-09-26 11:45:00,301.53,301.54,301.4,301.44,883.0,296.9074,296.9173,296.7794,296.8188,883.0
2024-09-26 11:50:00,301.33,301.33,301.32,301.32,200.0,296.7105,296.7105,296.7006,296.7006,200.0
2024-09-26 11:55:00,301.48,301.67,301.39,301.47,1469.0,296.8582,297.0453,296.7696,296.8483,1469.0
2024-09-26 12:00:00,301.26,301.26,301.26,301.26,257.0,296.6416,296.6416,296.6416,296.6416,257.0
2024-09-26 12:05:00,301.27,301.3,301.13,301.13,748.0,296.6514,296.6809,296.5135,296.5135,748.0
2024-09-26 12:10:00,301.52,301.52,301.34,301.34,300.0,296.8976,296.8976,296.7203,296.7203,300.0
2024-09-26 12:15:00,301.31,301.31,301.31,301.31,165.0,296.6908,296.6908,296.6908,296.6908,165.0
2024-09-26 12:20:00,301.47,301.6,301.14,301.14,3657.0,296.8483,296.9763,296.5234,296.5234,3657.0
2024-09-26 12:25:00,301.29,301.55,301.29,301.34,975.0,296.6711,296.9271,296.6711,296.7203,975.0
2024-09-26 12:30:00,301.28,301.28,301.21,301.21,301.0,296.6612,296.6612,296.5923,296.5923,301.0
2024-09-26 12:35:00,301.12,301.44,301.11,301.35,2303.0,296.5037,296.8188,296.4939,296.7302,2303.0
2024-09-26 12:40:00,301.54,301.69,301.46,301.59,3246.0,296.9173,297.065,296.8385,296.9665,3246.0
2024-09-26 12:45:00,301.51,301.52,301.24,301.47,2059.0,296.8877,296.8976,296.6219,296.8483,2059.0
2024-09-26 12:50:00,301.15,301.2,301.11,301.11,600.0,296.5332,296.5825,296.4939,296.4939,600.0
2024-09-26 12:55:00,301.3,301.3,301.18,301.18,200.0,296.6809,296.6809,296.5628,296.5628,200.0
2024-09-26 13:00:00,301.33,301.51,301.33,301.48,830.0,296.7105,296.8877,296.7105,296.8582,830.0
2024-09-26 13:05:00,301.53,301.67,301.31,301.31,1686.0,296.9074,297.0453,296.6908,296.6908,1686.0
2024-09-26 13:10:00,301.47,301.66,301.3,301.3,392.0,296.8483,297.0354,296.6809,296.6809,392.0
2024-09-26 13:15:00,301.37,301.39,301.12,301.12,1306.0,296.7499,296.7696,296.5037,296.5037,1306.0
2024-09-26 13:20:00,301.32,301.55,301.13,301.31,1572.0,296.7006,296.9271,296.5135,296.6908,1572.0
2024-09-26 13:25:00,301.29,301.5,301.23,301.33,937.0,296.6711,296.8779,296.612,296.7105,937.0
2024-09-26 13:30:00,301.75,301.9,301.58,301.61,2947.0,297.124,297.2717,296.9567,296.9862,2947.0
2024-09-26 13:35:00,301.54,301.54,301.32,301.53,1300.0,296.9173,296.9173,296.7006,296.9074,1300.0
2024-09-26 13:40:00,301.5,301.51,301.28,301.28,3082.0,296.8779,296.8877,296.6612,296.6612,3082.0
2024-09-26 13:45:00,301.42,301.44,301.19,301.19,1252.0,296.7991,296.8188,296.5726,296.5726,1252.0
2024-09-26 13:50:00,301.19,301.39,301.07,301.31,1550.0,296.5726,296.7696,296.4545,296.6908,1550.0
2024-09-26 13:55:00,301.3,301.5,301.28,301.5,1054.0,296.6809,296.8779,296.6612,296.8779,1054.0
2024-09-26 14:00:00,301.28,301.28,301.0,301.02,400.0,296.6612,296.6612,296.3855,296.4052,400.0
2024-09-26 14:05:00,301.08,301.43,301.08,301.22,800.0,296.4643,296.809,296.4643,296.6022,800.0
2024-09-26 14:10:00,301.36,301.64,301.26,301.55,6956.0,296.74,297.0157,296.6416,296.9271,6956.0
2024-09-26 14:15:00,301.51,301.64,301.51,301.63,900.0,296.8877,297.0157,296.8877,297.0059,900.0
2024-09-26 14:20:00,301.63,301.66,301.32,301.32,2418.0,297.0059,297.0354,296.7006,296.7006,2418.0
2024-09-26 14:25:00,301.52,301.52,300.91,300.91,1596.0,296.8976,296.8976,296.2969,296.2969,1596.0
2024-09-26 14:30:00,301.01,301.07,300.82,300.93,5146.0,296.3954,296.4545,296.2083,296.3166,5146.0
2024-09-26 14:35:00,301.06,301.08,301.04,301.08,450.0,296.4446,296.4643,296.4249,296.4643,450.0
2024-09-26 14:40:00,300.9,300.99,300.82,300.97,4823.0,296.2871,296.3757,296.2083,296.356,4823.0
2024-09-26 14:45:00,301.0,301.07,300.82,300.88,2355.0,296.3855,296.4545,296.2083,296.2674,2355.0
2024-09-26 14:50:00,300.91,301.06,300.8,300.87,3867.0,296.2969,296.4446,296.1886,296.2575,3867.0
2024-09-26 14:55:00,300.87,300.94,300.87,300.88,1351.0,296.2575,296.3265,296.2575,296.2674,1351.0
2024-09-26 15:00:00,301.01,301.03,300.8,300.87,4027.0,296.3954,296.4151,296.1886,296.2575,4027.0
2024-09-26 15:05:00,300.75,300.89,300.57,300.57,2263.0,296.1394,296.2772,295.9621,295.9621,2263.0
2024-09-26 15:10:00,300.5,300.63,300.5,300.62,1467.0,295.8932,296.0212,295.8932,296.0114,1467.0
2024-09-26 15:15:00,300.5,300.5,300.16,300.18,5426.0,295.8932,295.8932,295.5584,295.5781,5426.0
2024-09-26 15:20:00,300.16,300.31,299.89,299.98,3632.0,295.5584,295.7061,295.2926,295.3812,3632.0
2024-09-26 15:25:00,299.83,300.18,299.83,300.11,3371.0,295.2335,295.5781,295.2335,295.5092,3371.0
2024-09-26 15:30:00,300.19,300.21,299.88,299.91,5482.0,295.588,295.6077,295.2827,295.3123,5482.0
2024-09-26 15:35:00,299.86,300.19,299.86,300.15,1410.0,295.263,295.588,295.263,295.5486,1410.0
2024-09-26 15:40:00,300.15,300.27,300.02,300.13,5328.0,295.5486,295.6667,295.4206,295.5289,5328.0
2024-09-26 15:45:00,300.13,300.23,299.86,300.07,8460.0,295.5289,295.6273,295.263,295.4698,8460.0
2024-09-26 15:50:00,300.22,300.68,300.12,300.68,13615.0,295.6175,296.0704,295.519,296.0704,13615.0
2024-09-26 15:55:00,300.55,300.99,300.45,300.49,51039.0,295.9424,296.3757,295.844,295.8834,51039.0
2024-09-27 09:30:00,300.34,302.0,300.34,301.25,12152.0,295.7357,297.3702,295.7357,296.6317,12152.0
2024-09-27 09:35:00,301.25,301.36,301.01,301.01,1423.0,296.6317,296.74,296.3954,296.3954,1423.0
2024-09-27 09:40:00,301.24,301.24,300.8,301.23,3193.0,296.6219,296.6219,296.1886,296.612,3193.0
2024-09-27 09:45:00,301.22,301.64,300.77,300.93,1300.0,296.6022,297.0157,296.1591,296.3166,1300.0
2024-09-27 09:50:00,300.68,301.26,300.3,300.54,4278.0,296.0704,296.6416,295.6963,295.9326,4278.0
2024-09-27 09:55:00,300.54,301.24,300.45,301.13,4004.0,295.9326,296.6219,295.844,296.5135,4004.0
2024-09-27 10:00:00,300.94,301.55,300.66,301.19,5485.0,296.3265,296.9271,296.0508,296.5726,5485.0
2024-09-27 10:05:00,301.1,301.49,300.87,301.0,2582.0,296.484,296.868,296.2575,296.3855,2582.0
2024-09-27 10:10:00,301.44,301.7,301.24,301.7,2245.0,296.8188,297.0748,296.6219,297.0748,2245.0
2024-09-27 10:15:00,301.68,301.89,301.33,301.6,2938.0,297.0551,297.2619,296.7105,296.9763,2938.0
2024-09-27 10:20:00,301.62,301.63,301.46,301.57,1033.0,296.996,297.0059,296.8385,296.9468,1033.0
2024-09-27 10:25:00,301.79,302.0,301.48,301.59,10771.0,297.1634,297.3702,296.8582,296.9665,10771.0
2024-09-27 10:30:00,301.68,302.22,301.47,302.21,7386.0,297.0551,297.5868,296.8483,297.577,7386.0
2024-09-27 10:35:00,302.22,302.23,301.78,301.8,5873.0,297.5868,297.5967,297.1536,297.1733,5873.0
2024-09-27 10:40:00,301.89,301.89,301.57,301.58,4467.0,297.2619,297.2619,296.9468,296.9567,4467.0
2024-09-27 10:45:00,301.81,302.07,301.8,302.07,4935.0,297.1831,297.4391,297.1733,297.4391,4935.0
2024-09-27 10:50:00,302.14,302.35,302.09,302.14,2062.0,297.5081,297.7148,297.4588,297.5081,2062.0
2024-09-27 10:55:00,302.13,302.18,301.7,301.72,3513.0,297.4982,297.5475,297.0748,297.0945,3513.0
2024-09-27 11:00:00,301.72,301.88,301.69,301.75,4478.0,297.0945,297.2521,297.065,297.124,4478.0
2024-09-27 11:05:00,301.65,301.77,301.57,301.63,2284.0,297.0256,297.1437,296.9468,297.0059,2284.0
2024-09-27 11:10:00,301.62,301.85,301.53,301.74,1506.0,296.996,297.2225,296.9074,297.1142,1506.0
2024-09-27 11:15:00,301.81,302.07,301.74,301.74,3501.0,297.1831,297.4391,297.1142,297.1142,3501.0
2024-09-27 11:20:00,301.73,301.91,301.61,301.91,2349.0,297.1044,297.2816,296.9862,297.2816,2349.0
2024-09-27 11:25:00,301.88,301.89,301.74,301.83,2001.0,297.2521,297.2619,297.1142,297.2028,2001.0
2024-09-27 11:30:00,301.88,302.11,301.86,302.0,1258.0,297.2521,297.4785,297.2324,297.3702,1258.0
2024-09-27 11:35:00,302.0,302.15,301.64,301.79,2429.0,297.3702,297.5179,297.0157,297.1634,2429.0
2024-09-27 11:40:00,301.67,301.78,301.4,301.52,3098.0,297.0453,297.1536,296.7794,296.8976,3098.0
2024-09-27 11:45:00,301.41,301.89,301.41,301.89,4782.0,296.7893,297.2619,296.7893,297.2619,4782.0
2024-09-27 11:50:00,301.8,301.86,301.55,301.71,5577.0,297.1733,297.2324,296.9271,297.0847,5577.0
2024-09-27 11:55:00,301.72,301.78,301.63,301.71,1818.0,297.0945,297.1536,297.0059,297.0847,1818.0
2024-09-27 12:00:00,301.61,301.61,301.22,301.38,4243.0,296.9862,296.9862,296.6022,296.7597,4243.0
2024-09-27 12:05:00,301.36,301.39,301.32,301.39,849.0,296.74,296.7696,296.7006,296.7696,849.0
2024-09-27 12:10:00,301.32,301.55,301.25,301.38,1996.0,296.7006,296.9271,296.6317,296.7597,1996.0
2024-09-27 12:15:00,301.57,301.84,301.48,301.75,2689.0,296.9468,297.2127,296.8582,297.124,2689.0
2024-09-27 12:20:00,301.75,301.83,301.64,301.71,2500.0,297.124,297.2028,297.0157,297.0847,2500.0
2024-09-27 12:25:00,301.67,301.67,301.54,301.59,3551.0,297.0453,297.0453,296.9173,296.9665,3551.0
2024-09-27 12:30:00,301.52,301.68,301.46,301.56,2627.0,296.8976,297.0551,296.8385,296.937,2627.0
2024-09-27 12:35:00,301.57,301.76,301.4,301.72,2615.0,296.9468,297.1339,296.7794,297.0945,2615.0
2024-09-27 12:40:00,301.73,301.76,301.58,301.66,1167.0,297.1044,297.1339,296.9567,297.0354,1167.0
2024-09-27 12:45:00,301.7,301.76,301.6,301.76,2865.0,297.0748,297.1339,296.9763,297.1339,2865.0
2024-09-27 12:50:00,301.8,302.02,301.76,302.02,943.0,297.1733,297.3899,297.1339,297.3899,943.0
2024-09-27 12:55:00,301.9,302.03,301.68,301.68,2800.0,297.2717,297.3998,297.0551,297.0551,2800.0
2024-09-27 13:00:00,301.77,301.91,301.66,301.71,1774.0,297.1437,297.2816,297.0354,297.0847,1774.0
2024-09-27 13:05:00,301.67,301.92,301.35,301.38,5338.0,297.0453,297.2914,296.7302,296.7597,5338.0
2024-09-27 13:10:00,301.4,301.42,301.24,301.3,1330.0,296.7794,296.7991,296.6219,296.6809,1330.0
2024-09-27 13:15:00,301.3,301.3,301.17,301.29,2226.0,296.6809,296.6809,296.5529,296.6711,2226.0
2024-09-27 13:20:00,301.28,301.4,301.17,301.24,2009.0,296.6612,296.7794,296.5529,296.6219,2009.0
2024-09-27 13:25:00,301.24,301.3,301.03,301.19,2316.0,296.6219,296.6809,296.4151,296.5726,2316.0
2024-09-27 13:30:00,301.3,301.31,301.05,301.09,4664.0,296.6809,296.6908,296.4348,296.4742,4664.0
2024-09-27 13:35:00,301.09,301.17,301.08,301.13,1590.0,296.4742,296.5529,296.4643,296.5135,1590.0
2024-09-27 13:40:00,301.13,301.27,301.07,301.17,2881.0,296.5135,296.6514,296.4545,296.5529,2881.0
2024-09-27 13:45:00,301.17,301.41,301.15,301.23,3658.0,296.5529,296.7893,296.5332,296.612,3658.0
2024-09-27 13:50:00,301.21,301.21,301.0,301.0,5585.0,296.5923,296.5923,296.3855,296.3855,5585.0
2024-09-27 13:55:00,301.0,301.04,300.73,300.73,3745.0,296.3855,296.4249,296.1197,296.1197,3745.0
2024-09-27 14:00:00,300.67,300.83,300.61,300.71,2000.0,296.0606,296.2181,296.0015,296.1,2000.0
2024-09-27 14:05:00,300.64,300.84,300.54,300.75,5310.0,296.0311,296.228,295.9326,296.1394,5310.0
2024-09-27 14:10:00,300.64,300.86,300.5,300.51,3291.0,296.0311,296.2477,295.8932,295.9031,3291.0
2024-09-27 14:15:00,300.55,300.63,300.19,300.19,6854.0,295.9424,296.0212,295.588,295.588,6854.0
2024-09-27 14:20:00,300.23,300.58,300.21,300.53,5943.0,295.6273,295.972,295.6077,295.9227,5943.0
2024-09-27 14:25:00,300.47,300.65,300.42,300.65,1255.0,295.8637,296.0409,295.8144,296.0409,1255.0
2024-09-27 14:30:00,300.82,300.87,300.48,300.57,1903.0,296.2083,296.2575,295.8735,295.9621,1903.0
2024-09-27 14:35:00,300.55,300.87,300.55,300.87,2365.0,295.9424,296.2575,295.9424,296.2575,2365.0
2024-09-27 14:40:00,300.58,300.98,300.56,300.93,2100.0,295.972,296.3658,295.9523,296.3166,2100.0
2024-09-27 14:45:00,300.93,301.3,300.93,301.2,1636.0,296.3166,296.6809,296.3166,296.5825,1636.0
2024-09-27 14:50:00,301.16,301.31,301.01,301.07,2003.0,296.5431,296.6908,296.3954,296.4545,2003.0
2024-09-27 14:55:00,301.19,301.36,301.09,301.36,3094.0,296.5726,296.74,296.4742,296.74,3094.0
2024-09-27 15:00:00,301.36,301.51,301.32,301.4,4498.0,296.74,296.8877,296.7006,296.7794,4498.0
2024-09-27 15:05:00,301.58,301.58,301.2,301.38,2476.0,296.9567,296.9567,296.5825,296.7597,2476.0
2024-09-27 15:10:00,301.2,301.46,301.19,301.31,2264.0,296.5825,296.8385,296.5726,296.6908,2264.0
2024-09-27 15:15:00,301.38,301.55,301.33,301.51,14003.0,296.7597,296.9271,296.7105,296.8877,14003.0
2024-09-27 15:20:00,301.56,301.74,301.56,301.63,3993.0,296.937,297.1142,296.937,297.0059,3993.0
2024-09-27 15:25:00,301.72,301.95,301.48,301.53,3845.0,297.0945,297.321,296.8582,296.9074,3845.0
2024-09-27 15:30:00,301.51,301.71,301.35,301.63,3905.0,296.8877,297.0847,296.7302,297.0059,3905.0
2024-09-27 15:35:00,301.63,301.64,301.36,301.36,5864.0,297.0059,297.0157,296.74,296.74,5864.0
2024-09-27 15:40:00,301.35,301.49,301.18,301.31,3206.0,296.7302,296.868,296.5628,296.6908,3206.0
2024-09-27 15:45:00,301.36,301.39,301.06,301.1,6356.0,296.74,296.7696,296.4446,296.484,6356.0
2024-09-27 15:50:00,300.92,301.12,300.49,300.57,14439.0,296.3068,296.5037,295.8834,295.9621,14439.0
2024-09-27 15:55:00,300.5,300.69,299.97,300.1,37313.0,295.8932,296.0803,295.3713,295.4993,37313.0
2024-09-30 09:30:00,300.0,300.72,299.6,299.62,22696.0,295.4009,296.1098,295.007,295.0267,22696.0
2024-09-30 09:35:00,300.0,300.03,298.9,299.46,2523.0,295.4009,295.4304,294.3177,294.8692,2523.0
2024-09-30 09:40:00,299.09,299.36,298.88,299.36,2407.0,294.5048,294.7707,294.298,294.7707,2407.0
2024-09-30 09:45:00,299.56,300.07,299.56,300.07,888.0,294.9676,295.4698,294.9676,295.4698,888.0
2024-09-30 09:50:00,300.08,300.09,299.7,299.92,1880.0,295.4796,295.4895,295.1055,295.3221,1880.0
2024-09-30 09:55:00,299.81,299.88,298.94,299.85,4150.0,295.2138,295.2827,294.3571,295.2532,4150.0
2024-09-30 10:00:00,299.85,300.28,299.64,300.28,2425.0,295.2532,295.6766,295.0464,295.6766,2425.0
2024-09-30 10:05:00,300.51,301.05,300.51,300.52,4913.0,295.9031,296.4348,295.9031,295.9129,4913.0
2024-09-30 10:10:00,300.78,300.84,300.33,300.75,2627.0,296.1689,296.228,295.7258,296.1394,2627.0
2024-09-30 10:15:00,300.81,300.87,300.51,300.81,3842.0,296.1985,296.2575,295.9031,296.1985,3842.0
2024-09-30 10:20:00,300.93,300.95,300.68,300.95,2879.0,296.3166,296.3363,296.0704,296.3363,2879.0
2024-09-30 10:25:00,300.77,300.86,300.43,300.44,2072.0,296.1591,296.2477,295.8243,295.8341,2072.0
2024-09-30 10:30:00,300.45,301.0,300.34,300.72,6901.0,295.844,296.3855,295.7357,296.1098,6901.0
2024-09-30 10:35:00,300.54,300.99,300.54,300.87,2816.0,295.9326,296.3757,295.9326,296.2575,2816.0
2024-09-30 10:40:00,300.95,301.56,300.95,301.56,6063.0,296.3363,296.937,296.3363,296.937,6063.0
2024-09-30 10:45:00,301.44,301.65,301.3,301.65,8265.0,296.8188,297.0256,296.6809,297.0256,8265.0
2024-09-30 10:50:00,301.67,301.67,301.33,301.33,601.0,297.0453,297.0453,296.7105,296.7105,601.0
2024-09-30 10:55:00,301.19,301.38,301.05,301.11,2823.0,296.5726,296.7597,296.4348,296.4939,2823.0
2024-09-30 11:00:00,301.18,301.3,300.97,301.11,1770.0,296.5628,296.6809,296.356,296.4939,1770.0
2024-09-30 11:05:00,300.81,301.22,300.81,301.21,925.0,296.1985,296.6022,296.1985,296.5923,925.0
2024-09-30 11:10:00,301.41,301.48,301.18,301.18,1067.0,296.7893,296.8582,296.5628,296.5628,1067.0
2024-09-30 11:15:00,301.31,301.41,300.67,300.81,1792.0,296.6908,296.7893,296.0606,296.1985,1792.0
2024-09-30 11:20:00,300.86,300.95,300.62,300.93,2046.0,296.2477,296.3363,296.0114,296.3166,2046.0
2024-09-30 11:25:00,300.94,300.94,300.08,300.39,2163.0,296.3265,296.3265,295.4796,295.7849,2163.0
2024-09-30 11:30:00,300.28,300.44,300.27,300.38,1588.0,295.6766,295.8341,295.6667,295.775,1588.0
2024-09-30 11:35:00,300.5,300.53,300.24,300.34,1786.0,295.8932,295.9227,295.6372,295.7357,1786.0
2024-09-30 11:40:00,300.32,300.32,299.73,299.99,4937.0,295.716,295.716,295.135,295.391,4937.0
2024-09-30 11:45:00,299.94,300.01,299.54,299.54,3616.0,295.3418,295.4107,294.9479,294.9479,3616.0
2024-09-30 11:50:00,299.71,299.85,299.46,299.49,1570.0,295.1153,295.2532,294.8692,294.8987,1570.0
2024-09-30 11:55:00,299.55,300.09,299.54,300.0,4305.0,294.9578,295.4895,294.9479,295.4009,4305.0
2024-09-30 12:00:00,299.9,300.07,299.87,299.96,2861.0,295.3024,295.4698,295.2729,295.3615,2861.0
2024-09-30 12:05:00,299.99,300.12,299.94,299.94,701.0,295.391,295.519,295.3418,295.3418,701.0
2024-09-30 12:10:00,299.97,299.97,299.68,299.85,1900.0,295.3713,295.3713,295.0858,295.2532,1900.0
2024-09-30 12:15:00,299.75,299.88,299.52,299.52,1067.0,295.1547,295.2827,294.9282,294.9282,1067.0
2024-09-30 12:20:00,299.51,299.64,299.5,299.5,1724.0,294.9184,295.0464,294.9085,294.9085,1724.0
2024-09-30 12:25:00,299.71,299.73,299.56,299.72,817.0,295.1153,295.135,294.9676,295.1252,817.0
2024-09-30 12:30:00,299.65,299.65,299.41,299.44,1357.0,295.0562,295.0562,294.8199,294.8495,1357.0
2024-09-30 12:35:00,299.63,299.65,299.38,299.56,5603.0,295.0365,295.0562,294.7904,294.9676,5603.0
2024-09-30 12:40:00,299.44,299.45,298.61,298.61,8892.0,294.8495,294.8593,294.0322,294.0322,8892.0
2024-09-30 12:45:00,298.73,298.79,298.68,298.68,931.0,294.1503,294.2094,294.1011,294.1011,931.0
2024-09-30 12:50:00,298.71,298.89,298.7,298.76,3275.0,294.1306,294.3079,294.1208,294.1799,3275.0
2024-09-30 12:55:00,298.75,298.95,298.75,298.78,6323.0,294.17,294.367,294.17,294.1996,6323.0
2024-09-30 13:00:00,298.92,298.93,298.69,298.69,1306.0,294.3374,294.3473,294.111,294.111,1306.0
2024-09-30 13:05:00,298.72,298.84,298.56,298.57,1577.0,294.1405,294.2587,293.9829,293.9928,1577.0
2024-09-30 13:10:00,298.79,298.83,298.51,298.7,2164.0,294.2094,294.2488,293.9337,294.1208,2164.0
2024-09-30 13:15:00,298.87,299.13,298.85,299.13,1334.0,294.2882,294.5442,294.2685,294.5442,1334.0
2024-09-30 13:20:00,299.0,299.13,298.7,298.74,1771.0,294.4162,294.5442,294.1208,294.1602,1771.0
2024-09-30 13:25:00,298.84,298.93,298.65,298.85,947.0,294.2587,294.3473,294.0716,294.2685,947.0
2024-09-30 13:30:00,298.79,298.97,298.74,298.77,3878.0,294.2094,294.3867,294.1602,294.1897,3878.0
2024-09-30 13:35:00,298.95,299.05,298.86,298.95,1803.0,294.367,294.4654,294.2783,294.367,1803.0
2024-09-30 13:40:00,299.04,299.19,299.03,299.06,1557.0,294.4556,294.6033,294.4457,294.4753,1557.0
2024-09-30 13:45:00,299.14,299.21,299.0,299.0,1171.0,294.5541,294.623,294.4162,294.4162,1171.0
2024-09-30 13:50:00,299.17,299.17,298.85,298.86,1000.0,294.5836,294.5836,294.2685,294.2783,1000.0
2024-09-30 13:55:00,298.9,299.15,298.68,299.1,3668.0,294.3177,294.5639,294.1011,294.5147,3668.0
2024-09-30 14:00:00,298.92,299.16,298.91,299.14,1460.0,294.3374,294.5738,294.3276,294.5541,1460.0
2024-09-30 14:05:00,298.97,299.04,298.83,298.99,1524.0,294.3867,294.4556,294.2488,294.4064,1524.0
2024-09-30 14:10:00,299.12,299.12,298.69,298.93,2704.0,294.5344,294.5344,294.111,294.3473,2704.0
2024-09-30 14:15:00,298.68,298.76,298.28,298.28,8484.0,294.1011,294.1799,293.7072,293.7072,8484.0
2024-09-30 14:20:00,298.23,298.23,297.66,297.96,2805.0,293.658,293.658,293.0967,293.3921,2805.0
2024-09-30 14:25:00,298.06,298.52,297.89,298.28,2449.0,293.4906,293.9436,293.3232,293.7072,2449.0
2024-09-30 14:30:00,298.55,298.71,298.14,298.43,3810.0,293.9731,294.1306,293.5694,293.8549,3810.0
2024-09-30 14:35:00,298.44,298.78,298.43,298.78,7086.0,293.8648,294.1996,293.8549,294.1996,7086.0
2024-09-30 14:40:00,298.68,298.93,298.57,298.69,3227.0,294.1011,294.3473,293.9928,294.111,3227.0
2024-09-30 14:45:00,298.78,298.88,298.67,298.71,1072.0,294.1996,294.298,294.0913,294.1306,1072.0
2024-09-30 14:50:00,298.84,298.88,298.67,298.71,1432.0,294.2587,294.298,294.0913,294.1306,1432.0
2024-09-30 14:55:00,298.86,298.92,298.74,298.74,1239.0,294.2783,294.3374,294.1602,294.1602,1239.0
2024-09-30 15:00:00,298.68,298.89,298.59,298.76,2049.0,294.1011,294.3079,294.0125,294.1799,2049.0
2024-09-30 15:05:00,298.76,298.97,298.65,298.89,2457.0,294.1799,294.3867,294.0716,294.3079,2457.0
2024-09-30 15:10:00,299.04,299.31,298.96,299.17,1925.0,294.4556,294.7215,294.3768,294.5836,1925.0
2024-09-30 15:15:00,299.02,299.4,299.02,299.36,1397.0,294.4359,294.8101,294.4359,294.7707,1397.0
2024-09-30 15:20:00,299.37,299.53,299.03,299.18,3555.0,294.7805,294.9381,294.4457,294.5934,3555.0
2024-09-30 15:25:00,299.29,299.32,298.92,298.92,5145.0,294.7018,294.7313,294.3374,294.3374,5145.0
2024-09-30 15:30:00,299.11,299.54,299.04,299.43,8779.0,294.5245,294.9479,294.4556,294.8396,8779.0
2024-09-30 15:35:00,299.42,299.77,299.34,299.68,6198.0,294.8298,295.1744,294.751,295.0858,6198.0
2024-09-30 15:40:00,299.7,300.37,299.67,300.25,6741.0,295.1055,295.7652,295.0759,295.647,6741.0
2024-09-30 15:45:00,300.34,300.87,300.29,300.79,9976.0,295.7357,296.2575,295.6864,296.1788,9976.0
2024-09-30 15:50:00,300.65,301.55,300.41,301.13,23775.0,296.0409,296.9271,295.8046,296.5135,23775.0
2024-09-30 15:55:00,301.13,302.26,300.94,302.04,112709.0,296.5135,297.6262,296.3265,297.4096,112709.0
2024-10-01 09:30:00,297.64,298.2,294.5,294.63,43257.0,293.0771,293.6285,289.9852,290.1132,43257.0
2024-10-01 09:35:00,294.98,298.59,294.7,298.59,17151.0,290.4578,294.0125,290.1821,294.0125,17151.0
2024-10-01 09:40:00,298.2,299.32,298.18,298.63,11338.0,293.6285,294.7313,293.6088,294.0519,11338.0
2024-10-01 09:45:00,298.28,300.1,297.76,299.75,14268.0,293.7072,295.4993,293.1952,295.1547,14268.0
2024-10-01 09:50:00,299.88,300.54,299.38,300.54,10452.0,295.2827,295.9326,294.7904,295.9326,10452.0
2024-10-01 09:55:00,300.21,302.02,300.11,301.76,10033.0,295.6077,297.3899,295.5092,297.1339,10033.0
2024-10-01 10:00:00,301.68,302.63,300.81,302.58,14595.0,297.0551,297.9906,296.1985,297.9413,14595.0
2024-10-01 10:05:00,302.36,303.28,302.36,302.69,17278.0,297.7247,298.6306,297.7247,298.0496,17278.0
2024-10-01 10:10:00,302.98,303.02,302.13,302.9,16348.0,298.3352,298.3746,297.4982,298.2564,16348.0
2024-10-01 10:15:00,302.66,303.3,302.27,302.99,13301.0,298.0201,298.6503,297.6361,298.345,13301.0
2024-10-01 10:20:00,303.12,304.25,303.12,303.37,8208.0,298.473,299.5857,298.473,298.7192,8208.0
2024-10-01 10:25:00,303.64,303.7,302.99,303.7,11588.0,298.9851,299.0442,298.345,299.0442,11588.0
2024-10-01 10:30:00,303.72,303.99,303.39,303.99,11842.0,299.0638,299.3297,298.7389,299.3297,11842.0
2024-10-01 10:35:00,303.93,304.51,303.8,303.94,15694.0,299.2706,299.8417,299.1426,299.2805,15694.0
2024-10-01 10:40:00,304.09,304.22,303.59,303.65,7949.0,299.4282,299.5562,298.9358,298.9949,7949.0
2024-10-01 10:45:00,303.72,303.86,303.53,303.53,4125.0,299.0638,299.2017,298.8768,298.8768,4125.0
2024-10-01 10:50:00,303.53,303.78,303.29,303.31,5943.0,298.8768,299.1229,298.6404,298.6601,5943.0
2024-10-01 10:55:00,303.29,303.47,303.12,303.35,8379.0,298.6404,298.8177,298.473,298.6995,8379.0
2024-10-01 11:00:00,303.35,303.47,302.73,303.06,7293.0,298.6995,298.8177,298.089,298.414,7293.0
2024-10-01 11:05:00,303.28,303.51,303.04,303.07,4213.0,298.6306,298.8571,298.3943,298.4238,4213.0
2024-10-01 11:10:00,303.3,303.5,303.17,303.37,6503.0,298.6503,298.8472,298.5223,298.7192,6503.0
2024-10-01 11:15:00,303.37,304.09,303.33,304.09,9418.0,298.7192,299.4282,298.6798,299.4282,9418.0
2024-10-01 11:20:00,304.16,304.63,304.11,304.58,9441.0,299.4971,299.9599,299.4479,299.9107,9441.0
2024-10-01 11:25:00,304.67,305.9,304.6,305.86,15303.0,299.9993,301.2104,299.9304,301.171,15303.0
2024-10-01 11:30:00,305.69,306.23,305.65,306.23,10519.0,301.0036,301.5354,300.9643,301.5354,10519.0
2024-10-01 11:35:00,306.09,306.35,305.96,306.35,7735.0,301.3975,301.6535,301.2695,301.6535,7735.0
2024-10-01 11:40:00,306.46,306.63,306.32,306.49,11648.0,301.7618,301.9292,301.624,301.7914,11648.0
2024-10-01 11:45:00,306.37,306.71,306.29,306.65,8778.0,301.6732,302.008,301.5944,301.9489,8778.0
2024-10-01 11:50:00,306.66,307.01,306.51,306.97,4240.0,301.9588,302.3034,301.8111,302.264,4240.0
2024-10-01 11:55:00,307.02,307.05,306.78,306.9,5439.0,302.3133,302.3428,302.0769,302.1951,5439.0
2024-10-01 12:00:00,306.72,306.73,306.21,306.42,6467.0,302.0179,302.0277,301.5157,301.7225,6467.0
2024-10-01 12:05:00,306.45,306.62,306.32,306.39,3934.0,301.752,301.9194,301.624,301.6929,3934.0
2024-10-01 12:10:00,306.39,306.84,306.31,306.54,8373.0,301.6929,302.136,301.6141,301.8406,8373.0
2024-10-01 12:15:00,306.45,306.57,305.65,305.75,6162.0,301.752,301.8702,300.9643,301.0627,6162.0
2024-10-01 12:20:00,305.75,306.06,305.73,306.06,5233.0,301.0627,301.368,301.043,301.368,5233.0
2024-10-01 12:25:00,306.13,306.38,306.0,306.35,5603.0,301.4369,301.6831,301.3089,301.6535,5603.0
2024-10-01 12:30:00,306.3,306.41,305.7,306.19,5749.0,301.6043,301.7126,301.0135,301.496,5749.0
2024-10-01 12:35:00,306.37,306.52,306.2,306.35,3329.0,301.6732,301.8209,301.5058,301.6535,3329.0
2024-10-01 12:40:00,306.41,306.52,305.86,305.86,3433.0,301.7126,301.8209,301.171,301.171,3433.0
2024-10-01 12:45:00,306.01,306.2,305.59,306.07,2908.0,301.3187,301.5058,300.9052,301.3778,2908.0
2024-10-01 12:50:00,306.42,306.99,306.37,306.72,7853.0,301.7225,302.2837,301.6732,302.0179,7853.0
2024-10-01 12:55:00,306.67,306.77,305.65,305.8,8369.0,301.9686,302.0671,300.9643,301.112,8369.0
2024-10-01 13:00:00,306.17,306.21,305.83,306.09,4504.0,301.4763,301.5157,301.1415,301.3975,4504.0
2024-10-01 13:05:00,306.08,306.43,305.95,306.43,6080.0,301.3877,301.7323,301.2597,301.7323,6080.0
2024-10-01 13:10:00,306.41,306.42,306.1,306.26,3031.0,301.7126,301.7225,301.4074,301.5649,3031.0
2024-10-01 13:15:00,306.09,306.27,305.98,306.17,5292.0,301.3975,301.5748,301.2892,301.4763,5292.0
2024-10-01 13:20:00,306.32,306.5,305.91,305.91,2861.0,301.624,301.8012,301.2203,301.2203,2861.0
2024-10-01 13:25:00,305.9,306.18,305.84,305.85,7956.0,301.2104,301.4861,301.1513,301.1612,7956.0
2024-10-01 13:30:00,305.73,306.34,305.55,306.34,13631.0,301.043,301.6437,300.8658,301.6437,13631.0
2024-10-01 13:35:00,306.17,306.34,305.63,305.63,7075.0,301.4763,301.6437,300.9446,300.9446,7075.0
2024-10-01 13:40:00,305.55,305.58,305.04,305.31,11609.0,300.8658,300.8953,300.3636,300.6295,11609.0
2024-10-01 13:45:00,305.33,305.42,305.0,305.0,3350.0,300.6492,300.7378,300.3242,300.3242,3350.0
2024-10-01 13:50:00,304.95,305.29,304.92,305.18,5333.0,300.275,300.6098,300.2454,300.5015,5333.0
2024-10-01 13:55:00,305.19,306.05,305.08,306.05,5930.0,300.5113,301.3581,300.403,301.3581,5930.0
2024-10-01 14:00:00,306.1,306.24,305.96,306.06,5766.0,301.4074,301.5452,301.2695,301.368,5766.0
2024-10-01 14:05:00,306.07,306.32,306.0,306.09,2983.0,301.3778,301.624,301.3089,301.3975,2983.0
2024-10-01 14:10:00,305.76,305.93,305.57,305.77,2029.0,301.0726,301.24,300.8855,301.0824,2029.0
2024-10-01 14:15:00,305.77,306.26,305.77,306.09,3047.0,301.0824,301.5649,301.0824,301.3975,3047.0
2024-10-01 14:20:00,306.09,306.25,305.93,305.96,3512.0,301.3975,301.5551,301.24,301.2695,3512.0
2024-10-01 14:25:00,306.04,306.67,305.92,306.55,8684.0,301.3483,301.9686,301.2301,301.8505,8684.0
2024-10-01 14:30:00,306.46,306.66,306.39,306.46,4831.0,301.7618,301.9588,301.6929,301.7618,4831.0
2024-10-01 14:35:00,306.37,306.5,306.29,306.29,1803.0,301.6732,301.8012,301.5944,301.5944,1803.0
2024-10-01 14:40:00,306.29,306.33,306.06,306.24,2511.0,301.5944,301.6338,301.368,301.5452,2511.0
2024-10-01 14:45:00,306.16,306.42,306.1,306.2,5330.0,301.4664,301.7225,301.4074,301.5058,5330.0
2024-10-01 14:50:00,306.17,306.64,306.17,306.56,8119.0,301.4763,301.9391,301.4763,301.8603,8119.0
2024-10-01 14:55:00,306.56,306.63,306.18,306.28,3054.0,301.8603,301.9292,301.4861,301.5846,3054.0
2024-10-01 15:00:00,306.27,306.36,305.98,306.08,9331.0,301.5748,301.6634,301.2892,301.3877,9331.0
2024-10-01 15:05:00,306.0,306.16,305.86,306.06,3525.0,301.3089,301.4664,301.171,301.368,3525.0
2024-10-01 15:10:00,305.96,306.03,305.7,305.84,2753.0,301.2695,301.3384,301.0135,301.1513,2753.0
2024-10-01 15:15:00,305.93,306.05,305.92,305.99,3951.0,301.24,301.3581,301.2301,301.299,3951.0
2024-10-01 15:20:00,305.99,306.4,305.99,306.19,15601.0,301.299,301.7028,301.299,301.496,15601.0
2024-10-01 15:25:00,306.13,306.2,305.75,305.87,3805.0,301.4369,301.5058,301.0627,301.1809,3805.0
2024-10-01 15:30:00,305.87,305.92,305.67,305.67,3518.0,301.1809,301.2301,300.9839,300.9839,3518.0
2024-10-01 15:35:00,305.65,305.78,305.28,305.6,6291.0,300.9643,301.0923,300.5999,300.915,6291.0
2024-10-01 15:40:00,305.71,305.91,305.55,305.86,6349.0,301.0233,301.2203,300.8658,301.171,6349.0
2024-10-01 15:45:00,305.78,305.95,305.33,305.38,9830.0,301.0923,301.2597,300.6492,300.6984,9830.0
2024-10-01 15:50:00,305.52,305.74,305.41,305.52,15657.0,300.8362,301.0529,300.7279,300.8362,15657.0
2024-10-01 15:55:00,305.49,305.7,305.06,305.38,60302.0,300.8067,301.0135,300.3833,300.6984,60302.0
2024-10-02 09:30:00,305.5,306.62,303.78,304.71,26375.0,300.8166,301.9194,299.1229,300.0387,26375.0
2024-10-02 09:35:00,304.71,305.31,303.48,303.48,2354.0,300.0387,300.6295,298.8275,298.8275,2354.0
2024-10-02 09:40:00,303.27,303.69,303.14,303.47,5231.0,298.6207,299.0343,298.4927,298.8177,5231.0
2024-10-02 09:45:00,303.42,305.12,303.4,305.04,4206.0,298.7684,300.4424,298.7487,300.3636,4206.0
2024-10-02 09:50:00,304.98,305.26,304.55,304.91,3526.0,300.3045,300.5802,299.8811,300.2356,3526.0
2024-10-02 09:55:00,304.78,304.85,304.3,304.58,3723.0,300.1076,300.1765,299.635,299.9107,3723.0
2024-10-02 10:00:00,304.12,304.47,303.93,304.02,6270.0,299.4577,299.8023,299.2706,299.3592,6270.0
2024-10-02 10:05:00,304.03,304.48,303.87,304.28,8166.0,299.3691,299.8122,299.2115,299.6153,8166.0
2024-10-02 10:10:00,304.01,304.95,303.85,304.95,5488.0,299.3494,300.275,299.1919,300.275,5488.0
2024-10-02 10:15:00,304.79,304.83,304.43,304.69,3417.0,300.1174,300.1568,299.763,300.019,3417.0
2024-10-02 10:20:00,304.85,304.94,304.44,304.44,5326.0,300.1765,300.2651,299.7728,299.7728,5326.0
2024-10-02 10:25:00,304.59,304.88,304.33,304.75,12685.0,299.9205,300.2061,299.6645,300.0781,12685.0
2024-10-02 10:30:00,304.94,304.94,304.66,304.87,1905.0,300.2651,300.2651,299.9894,300.1962,1905.0
2024-10-02 10:35:00,304.87,304.87,304.62,304.72,1305.0,300.1962,300.1962,299.95,300.0485,1305.0
2024-10-02 10:40:00,304.65,305.11,304.54,304.84,3653.0,299.9796,300.4325,299.8713,300.1667,3653.0
2024-10-02 10:45:00,304.84,304.95,304.82,304.9,1973.0,300.1667,300.275,300.147,300.2258,1973.0
2024-10-02 10:50:00,304.9,305.02,304.35,304.6,4307.0,300.2258,300.3439,299.6842,299.9304,4307.0
2024-10-02 10:55:00,304.78,304.93,304.36,304.5,4243.0,300.1076,300.2553,299.694,299.8319,4243.0
2024-10-02 11:00:00,304.55,304.66,304.27,304.5,1200.0,299.8811,299.9894,299.6054,299.8319,1200.0
2024-10-02 11:05:00,304.5,304.66,304.31,304.48,1923.0,299.8319,299.9894,299.6448,299.8122,1923.0
2024-10-02 11:10:00,304.44,304.64,304.31,304.49,4278.0,299.7728,299.9697,299.6448,299.822,4278.0
2024-10-02 11:15:00,304.58,304.82,304.53,304.69,3702.0,299.9107,300.147,299.8614,300.019,3702.0
2024-10-02 11:20:00,304.69,304.69,304.2,304.39,1788.0,300.019,300.019,299.5365,299.7236,1788.0
2024-10-02 11:25:00,304.38,304.66,304.38,304.66,4270.0,299.7137,299.9894,299.7137,299.9894,4270.0
2024-10-02 11:30:00,304.74,304.97,304.65,304.83,3586.0,300.0682,300.2947,299.9796,300.1568,3586.0
2024-10-02 11:35:00,304.71,305.15,304.7,305.06,2513.0,300.0387,300.4719,300.0288,300.3833,2513.0
2024-10-02 11:40:00,305.06,305.45,304.81,305.16,22498.0,300.3833,300.7673,300.1371,300.4818,22498.0
2024-10-02 11:45:00,305.13,305.29,304.72,304.79,2635.0,300.4522,300.6098,300.0485,300.1174,2635.0
2024-10-02 11:50:00,304.79,305.15,304.5,305.06,5889.0,300.1174,300.4719,299.8319,300.3833,5889.0
2024-10-02 11:55:00,305.0,305.07,304.76,304.76,2640.0,300.3242,300.3931,300.0879,300.0879,2640.0
2024-10-02 12:00:00,304.8,304.8,304.54,304.58,1577.0,300.1273,300.1273,299.8713,299.9107,1577.0
2024-10-02 12:05:00,304.55,304.73,304.42,304.57,5905.0,299.8811,300.0584,299.7531,299.9008,5905.0
2024-10-02 12:10:00,304.58,304.79,304.24,304.56,3956.0,299.9107,300.1174,299.5759,299.891,3956.0
2024-10-02 12:15:00,304.42,304.48,304.13,304.18,5432.0,299.7531,299.8122,299.4676,299.5168,5432.0
2024-10-02 12:20:00,304.27,304.43,304.01,304.18,7243.0,299.6054,299.763,299.3494,299.5168,7243.0
2024-10-02 12:25:00,303.99,304.18,303.99,304.03,1825.0,299.3297,299.5168,299.3297,299.3691,1825.0
2024-10-02 12:30:00,304.12,304.12,303.48,303.59,3320.0,299.4577,299.4577,298.8275,298.9358,3320.0
2024-10-02 12:35:00,303.46,303.66,303.41,303.51,7009.0,298.8078,299.0048,298.7586,298.8571,7009.0
2024-10-02 12:40:00,303.6,303.67,303.36,303.41,3865.0,298.9457,299.0146,298.7094,298.7586,3865.0
2024-10-02 12:45:00,303.19,303.49,303.11,303.3,3828.0,298.542,298.8374,298.4632,298.6503,3828.0
2024-10-02 12:50:00,303.31,303.46,303.29,303.39,1910.0,298.6601,298.8078,298.6404,298.7389,1910.0
2024-10-02 12:55:00,303.38,303.53,303.29,303.44,5357.0,298.7291,298.8768,298.6404,298.7881,5357.0
2024-10-02 13:00:00,303.49,303.51,303.25,303.35,2042.0,298.8374,298.8571,298.601,298.6995,2042.0
2024-10-02 13:05:00,303.38,303.45,303.14,303.29,2166.0,298.7291,298.798,298.4927,298.6404,2166.0
2024-10-02 13:10:00,303.26,303.67,303.1,303.61,7340.0,298.6109,299.0146,298.4533,298.9555,7340.0
2024-10-02 13:15:00,303.59,303.61,303.44,303.53,1792.0,298.9358,298.9555,298.7881,298.8768,1792.0
2024-10-02 13:20:00,303.58,303.89,303.58,303.75,2132.0,298.926,299.2312,298.926,299.0934,2132.0
2024-10-02 13:25:00,303.88,303.99,303.66,303.85,4215.0,299.2214,299.3297,299.0048,299.1919,4215.0
2024-10-02 13:30:00,303.7,303.78,303.52,303.68,1702.0,299.0442,299.1229,298.8669,299.0245,1702.0
2024-10-02 13:35:00,303.68,303.78,303.58,303.75,1300.0,299.0245,299.1229,298.926,299.0934,1300.0
2024-10-02 13:40:00,303.67,303.8,303.5,303.79,3427.0,299.0146,299.1426,298.8472,299.1328,3427.0
2024-10-02 13:45:00,303.66,303.99,303.51,303.79,3046.0,299.0048,299.3297,298.8571,299.1328,3046.0
2024-10-02 13:50:00,303.81,304.06,303.81,304.05,5178.0,299.1525,299.3986,299.1525,299.3888,5178.0
2024-10-02 13:55:00,304.05,304.34,304.04,304.34,2646.0,299.3888,299.6743,299.3789,299.6743,2646.0
2024-10-02 14:00:00,304.27,304.56,304.22,304.3,2627.0,299.6054,299.891,299.5562,299.635,2627.0
2024-10-02 14:05:00,304.41,304.52,304.26,304.38,1309.0,299.7433,299.8516,299.5956,299.7137,1309.0
2024-10-02 14:10:00,304.38,304.49,304.26,304.29,4657.0,299.7137,299.822,299.5956,299.6251,4657.0
2024-10-02 14:15:00,304.29,304.46,304.1,304.1,1364.0,299.6251,299.7925,299.438,299.438,1364.0
2024-10-02 14:20:00,304.1,304.12,303.85,303.88,1810.0,299.438,299.4577,299.1919,299.2214,1810.0
2024-10-02 14:25:00,303.92,304.14,303.75,303.77,3326.0,299.2608,299.4774,299.0934,299.1131,3326.0
2024-10-02 14:30:00,303.85,304.0,303.75,303.97,3241.0,299.1919,299.3396,299.0934,299.31,3241.0
2024-10-02 14:35:00,303.86,303.92,303.74,303.85,3183.0,299.2017,299.2608,299.0835,299.1919,3183.0
2024-10-02 14:40:00,303.93,304.04,303.82,303.94,1787.0,299.2706,299.3789,299.1623,299.2805,1787.0
2024-10-02 14:45:00,303.95,304.19,303.9,304.19,2711.0,299.2903,299.5266,299.2411,299.5266,2711.0
2024-10-02 14:50:00,304.04,304.3,304.04,304.23,7016.0,299.3789,299.635,299.3789,299.566,7016.0
2024-10-02 14:55:00,304.14,304.23,304.02,304.09,2813.0,299.4774,299.566,299.3592,299.4282,2813.0
2024-10-02 15:00:00,304.09,304.24,303.97,304.22,7542.0,299.4282,299.5759,299.31,299.5562,7542.0
2024-10-02 15:05:00,304.24,304.3,304.03,304.03,3460.0,299.5759,299.635,299.3691,299.3691,3460.0
2024-10-02 15:10:00,304.11,304.32,304.03,304.28,2440.0,299.4479,299.6546,299.3691,299.6153,2440.0
2024-10-02 15:15:00,304.25,304.26,304.04,304.12,2602.0,299.5857,299.5956,299.3789,299.4577,2602.0
2024-10-02 15:20:00,304.12,304.18,303.98,304.05,5284.0,299.4577,299.5168,299.3199,299.3888,5284.0
2024-10-02 15:25:00,304.07,304.37,304.07,304.26,3588.0,299.4085,299.7039,299.4085,299.5956,3588.0
2024-10-02 15:30:00,304.34,304.34,303.88,304.0,6485.0,299.6743,299.6743,299.2214,299.3396,6485.0
2024-10-02 15:35:00,304.0,304.09,303.79,303.92,10319.0,299.3396,299.4282,299.1328,299.2608,10319.0
2024-10-02 15:40:00,303.81,303.97,303.59,303.78,8918.0,299.1525,299.31,298.9358,299.1229,8918.0
2024-10-02 15:45:00,303.78,304.09,303.69,304.04,13470.0,299.1229,299.4282,299.0343,299.3789,13470.0
2024-10-02 15:50:00,303.99,304.07,303.46,303.54,19753.0,299.3297,299.4085,298.8078,298.8866,19753.0
2024-10-02 15:55:00,303.52,303.95,303.39,303.88,74674.0,298.8669,299.2903,298.7389,299.2214,74674.0
2024-10-03 09:30:00,304.04,304.87,303.85,304.26,9532.0,299.3789,300.1962,299.1919,299.5956,9532.0
2024-10-03 09:35:00,304.53,304.71,303.53,303.54,1100.0,299.8614,300.0387,298.8768,298.8866,1100.0
2024-10-03 09:40:00,303.54,303.87,303.18,303.39,1434.0,298.8866,299.2115,298.5321,298.7389,1434.0
2024-10-03 09:45:00,303.12,303.84,302.94,303.58,9229.0,298.473,299.182,298.2958,298.926,9229.0
2024-10-03 09:50:00,303.36,303.47,303.02,303.24,1000.0,298.7094,298.8177,298.3746,298.5912,1000.0
2024-10-03 09:55:00,303.65,303.86,303.4,303.81,800.0,298.9949,299.2017,298.7487,299.1525,800.0
2024-10-03 10:00:00,304.01,304.23,303.88,304.09,2447.0,299.3494,299.566,299.2214,299.4282,2447.0
2024-10-03 10:05:00,304.23,304.52,303.64,303.77,2504.0,299.566,299.8516,298.9851,299.1131,2504.0
2024-10-03 10:10:00,304.4,304.85,304.01,304.04,38767.0,299.7334,300.1765,299.3494,299.3789,38767.0
2024-10-03 10:15:00,304.66,304.85,304.35,304.55,9477.0,299.9894,300.1765,299.6842,299.8811,9477.0
2024-10-03 10:20:00,304.55,304.8,304.11,304.26,4654.0,299.8811,300.1273,299.4479,299.5956,4654.0
2024-10-03 10:25:00,304.43,304.43,304.2,304.2,900.0,299.763,299.763,299.5365,299.5365,900.0
2024-10-03 10:30:00,304.1,304.32,303.51,303.52,4782.0,299.438,299.6546,298.8571,298.8669,4782.0
2024-10-03 10:35:00,303.74,304.23,303.52,304.09,8343.0,299.0835,299.566,298.8669,299.4282,8343.0
2024-10-03 10:40:00,304.08,304.29,303.53,303.54,6933.0,299.4183,299.6251,298.8768,298.8866,6933.0
2024-10-03 10:45:00,303.46,304.07,303.46,303.71,5552.0,298.8078,299.4085,298.8078,299.054,5552.0
2024-10-03 10:50:00,303.83,304.06,303.67,303.89,4665.0,299.1722,299.3986,299.0146,299.2312,4665.0
2024-10-03 10:55:00,303.85,303.99,303.31,303.31,3524.0,299.1919,299.3297,298.6601,298.6601,3524.0
2024-10-03 11:00:00,303.22,303.43,302.79,302.91,13034.0,298.5715,298.7783,298.1481,298.2663,13034.0
2024-10-03 11:05:00,302.84,303.27,302.78,303.26,5604.0,298.1973,298.6207,298.1383,298.6109,5604.0
2024-10-03 11:10:00,303.18,303.18,302.82,303.05,2839.0,298.5321,298.5321,298.1776,298.4041,2839.0
2024-10-03 11:15:00,303.07,303.25,303.0,303.25,1971.0,298.4238,298.601,298.3549,298.601,1971.0
2024-10-03 11:20:00,303.3,303.36,303.09,303.09,3342.0,298.6503,298.7094,298.4435,298.4435,3342.0
2024-10-03 11:25:00,303.08,303.14,302.68,302.85,2638.0,298.4337,298.4927,298.0398,298.2072,2638.0
2024-10-03 11:30:00,302.83,302.97,302.7,302.96,3431.0,298.1875,298.3253,298.0595,298.3155,3431.0
2024-10-03 11:35:00,302.79,303.31,302.79,302.9,3327.0,298.1481,298.6601,298.1481,298.2564,3327.0
2024-10-03 11:40:00,303.1,303.2,302.97,303.03,1401.0,298.4533,298.5518,298.3253,298.3844,1401.0
2024-10-03 11:45:00,302.9,303.27,302.89,303.12,3702.0,298.2564,298.6207,298.2466,298.473,3702.0
2024-10-03 11:50:00,302.98,303.29,302.98,303.29,12310.0,298.3352,298.6404,298.3352,298.6404,12310.0
2024-10-03 11:55:00,303.3,303.41,303.11,303.11,2173.0,298.6503,298.7586,298.4632,298.4632,2173.0
2024-10-03 12:00:00,303.13,303.34,303.11,303.11,789.0,298.4829,298.6897,298.4632,298.4632,789.0
2024-10-03 12:05:00,303.18,303.23,303.03,303.11,1550.0,298.5321,298.5814,298.3844,298.4632,1550.0
2024-10-03 12:10:00,303.04,303.04,303.0,303.0,200.0,298.3943,298.3943,298.3549,298.3549,200.0
2024-10-03 12:15:00,302.94,303.0,302.78,302.86,771.0,298.2958,298.3549,298.1383,298.217,771.0
2024-10-03 12:20:00,302.79,302.86,302.69,302.69,1148.0,298.1481,298.217,298.0496,298.0496,1148.0
2024-10-03 12:25:00,302.74,302.79,302.38,302.38,300.0,298.0989,298.1481,297.7444,297.7444,300.0
2024-10-03 12:30:00,302.31,302.43,302.06,302.06,1018.0,297.6755,297.7936,297.4293,297.4293,1018.0
2024-10-03 12:35:00,302.0,302.25,301.89,302.06,5821.0,297.3702,297.6164,297.2619,297.4293,5821.0
2024-10-03 12:40:00,302.03,302.14,301.7,302.12,3746.0,297.3998,297.5081,297.0748,297.4884,3746.0
2024-10-03 12:45:00,301.68,302.0,301.43,301.49,2109.0,297.0551,297.3702,296.809,296.868,2109.0
2024-10-03 12:50:00,301.52,301.55,301.26,301.37,917.0,296.8976,296.9271,296.6416,296.7499,917.0
2024-10-03 12:55:00,301.5,301.86,301.39,301.65,3450.0,296.8779,297.2324,296.7696,297.0256,3450.0
2024-10-03 13:00:00,301.25,301.25,301.19,301.19,687.0,296.6317,296.6317,296.5726,296.5726,687.0
2024-10-03 13:05:00,301.17,301.17,301.01,301.14,500.0,296.5529,296.5529,296.3954,296.5234,500.0
2024-10-03 13:10:00,301.01,301.13,300.97,301.11,1557.0,296.3954,296.5135,296.356,296.4939,1557.0
2024-10-03 13:15:00,301.08,301.08,300.89,300.89,624.0,296.4643,296.4643,296.2772,296.2772,624.0
2024-10-03 13:20:00,300.85,301.38,300.84,301.25,3625.0,296.2378,296.7597,296.228,296.6317,3625.0
2024-10-03 13:25:00,301.14,301.23,300.85,300.86,5157.0,296.5234,296.612,296.2378,296.2477,5157.0
2024-10-03 13:30:00,300.84,301.41,300.84,301.31,3710.0,296.228,296.7893,296.228,296.6908,3710.0
2024-10-03 13:35:00,301.31,301.32,301.01,301.01,1410.0,296.6908,296.7006,296.3954,296.3954,1410.0
2024-10-03 13:40:00,300.88,300.93,300.6,300.81,1300.0,296.2674,296.3166,295.9917,296.1985,1300.0
2024-10-03 13:45:00,300.89,301.15,300.87,300.89,2708.0,296.2772,296.5332,296.2575,296.2772,2708.0
2024-10-03 13:50:00,300.76,301.05,300.75,300.9,800.0,296.1492,296.4348,296.1394,296.2871,800.0
2024-10-03 13:55:00,300.76,300.91,300.75,300.88,1631.0,296.1492,296.2969,296.1394,296.2674,1631.0
2024-10-03 14:00:00,300.78,300.82,300.72,300.81,629.0,296.1689,296.2083,296.1098,296.1985,629.0
2024-10-03 14:05:00,300.91,300.91,300.78,300.78,1606.0,296.2969,296.2969,296.1689,296.1689,1606.0
2024-10-03 14:10:00,300.78,301.13,300.78,301.07,6277.0,296.1689,296.5135,296.1689,296.4545,6277.0
2024-10-03 14:15:00,300.98,301.19,300.98,301.1,2684.0,296.3658,296.5726,296.3658,296.484,2684.0
2024-10-03 14:20:00,301.0,301.15,301.0,301.07,2370.0,296.3855,296.5332,296.3855,296.4545,2370.0
2024-10-03 14:25:00,301.16,301.31,300.98,301.08,2773.0,296.5431,296.6908,296.3658,296.4643,2773.0
2024-10-03 14:30:00,301.07,301.07,300.9,300.95,2043.0,296.4545,296.4545,296.2871,296.3363,2043.0
2024-10-03 14:35:00,300.97,301.0,300.8,300.8,1943.0,296.356,296.3855,296.1886,296.1886,1943.0
2024-10-03 14:40:00,300.8,300.88,300.71,300.81,2384.0,296.1886,296.2674,296.1,296.1985,2384.0
2024-10-03 14:45:00,300.84,300.91,300.39,300.4,7588.0,296.228,296.2969,295.7849,295.7947,7588.0
2024-10-03 14:50:00,300.42,300.66,300.39,300.52,4006.0,295.8144,296.0508,295.7849,295.9129,4006.0
2024-10-03 14:55:00,300.47,300.6,300.27,300.31,13454.0,295.8637,295.9917,295.6667,295.7061,13454.0
2024-10-03 15:00:00,300.27,300.31,299.86,299.86,9933.0,295.6667,295.7061,295.263,295.263,9933.0
2024-10-03 15:05:00,299.97,299.97,299.5,299.72,4460.0,295.3713,295.3713,294.9085,295.1252,4460.0
2024-10-03 15:10:00,299.55,299.74,299.32,299.54,4792.0,294.9578,295.1449,294.7313,294.9479,4792.0
2024-10-03 15:15:00,299.4,299.75,299.34,299.65,8251.0,294.8101,295.1547,294.751,295.0562,8251.0
2024-10-03 15:20:00,299.72,299.88,299.54,299.83,3735.0,295.1252,295.2827,294.9479,295.2335,3735.0
2024-10-03 15:25:00,299.83,299.98,299.76,299.94,5723.0,295.2335,295.3812,295.1646,295.3418,5723.0
2024-10-03 15:30:00,299.97,300.07,299.85,299.95,7902.0,295.3713,295.4698,295.2532,295.3516,7902.0
2024-10-03 15:35:00,299.92,299.99,299.74,299.82,7931.0,295.3221,295.391,295.1449,295.2236,7931.0
2024-10-03 15:40:00,299.81,299.86,299.38,299.69,9574.0,295.2138,295.263,294.7904,295.0956,9574.0
2024-10-03 15:45:00,299.69,299.85,299.53,299.84,6560.0,295.0956,295.2532,294.9381,295.2433,6560.0
2024-10-03 15:50:00,299.77,299.87,299.49,299.72,21300.0,295.1744,295.2729,294.8987,295.1252,21300.0
2024-10-03 15:55:00,299.65,299.85,299.04,299.56,116407.0,295.0562,295.2532,294.4556,294.9676,116407.0
2024-10-04 09:30:00,300.04,300.66,299.61,300.21,15031.0,295.4403,296.0508,295.0169,295.6077,15031.0
2024-10-04 09:35:00,300.74,300.77,300.48,300.6,1460.0,296.1295,296.1591,295.8735,295.9917,1460.0
2024-10-04 09:40:00,300.37,300.9,300.37,300.9,1791.0,295.7652,296.2871,295.7652,296.2871,1791.0
2024-10-04 09:45:00,300.8,300.8,300.27,300.59,2488.0,296.1886,296.1886,295.6667,295.9818,2488.0
2024-10-04 09:50:00,300.43,300.77,300.3,300.69,2056.0,295.8243,296.1591,295.6963,296.0803,2056.0
2024-10-04 09:55:00,300.5,300.61,299.62,299.62,4251.0,295.8932,296.0015,295.0267,295.0267,4251.0
2024-10-04 10:00:00,300.37,300.46,299.96,300.46,3342.0,295.7652,295.8538,295.3615,295.8538,3342.0
2024-10-04 10:05:00,300.6,301.24,300.31,300.53,6004.0,295.9917,296.6219,295.7061,295.9227,6004.0
2024-10-04 10:10:00,300.4,300.76,300.39,300.75,3338.0,295.7947,296.1492,295.7849,296.1394,3338.0
2024-10-04 10:15:00,300.6,300.83,300.29,300.49,4928.0,295.9917,296.2181,295.6864,295.8834,4928.0
2024-10-04 10:20:00,300.38,300.49,299.23,299.23,4594.0,295.775,295.8834,294.6427,294.6427,4594.0
2024-10-04 10:25:00,299.89,299.89,299.45,299.46,602.0,295.2926,295.2926,294.8593,294.8692,602.0
2024-10-04 10:30:00,299.24,299.65,298.44,298.44,4025.0,294.6525,295.0562,293.8648,293.8648,4025.0
2024-10-04 10:35:00,298.68,298.77,297.84,298.06,8128.0,294.1011,294.1897,293.274,293.4906,8128.0
2024-10-04 10:40:00,298.1,298.91,298.1,298.91,4869.0,293.53,294.3276,293.53,294.3276,4869.0
2024-10-04 10:45:00,298.85,298.85,298.71,298.71,625.0,294.2685,294.2685,294.1306,294.1306,625.0
2024-10-04 10:50:00,298.71,299.0,298.71,298.99,1898.0,294.1306,294.4162,294.1306,294.4064,1898.0
2024-10-04 10:55:00,298.98,298.98,298.7,298.7,2208.0,294.3965,294.3965,294.1208,294.1208,2208.0
2024-10-04 11:00:00,298.5,298.75,298.01,298.01,3065.0,293.9239,294.17,293.4414,293.4414,3065.0
2024-10-04 11:05:00,298.04,298.3,298.0,298.17,7220.0,293.4709,293.7269,293.4315,293.5989,7220.0
2024-10-04 11:10:00,298.17,298.5,298.17,298.34,3411.0,293.5989,293.9239,293.5989,293.7663,3411.0
2024-10-04 11:15:00,298.16,298.45,298.12,298.38,800.0,293.5891,293.8746,293.5497,293.8057,800.0
2024-10-04 11:20:00,298.48,298.48,298.14,298.15,1860.0,293.9042,293.9042,293.5694,293.5792,1860.0
2024-10-04 11:25:00,298.34,298.34,298.08,298.09,941.0,293.7663,293.7663,293.5103,293.5202,941.0
2024-10-04 11:30:00,298.24,298.5,298.17,298.44,1715.0,293.6679,293.9239,293.5989,293.8648,1715.0
2024-10-04 11:35:00,298.51,298.55,298.5,298.55,400.0,293.9337,293.9731,293.9239,293.9731,400.0
2024-10-04 11:40:00,298.86,298.98,298.81,298.88,1772.0,294.2783,294.3965,294.2291,294.298,1772.0
2024-10-04 11:45:00,298.8,298.87,298.6,298.69,1542.0,294.2193,294.2882,294.0223,294.111,1542.0
2024-10-04 11:50:00,298.53,299.0,298.53,298.98,700.0,293.9534,294.4162,293.9534,294.3965,700.0
2024-10-04 11:55:00,298.99,299.4,298.99,299.23,5691.0,294.4064,294.8101,294.4064,294.6427,5691.0
2024-10-04 12:00:00,299.39,299.46,299.15,299.46,1535.0,294.8002,294.8692,294.5639,294.8692,1535.0
2024-10-04 12:05:00,299.42,299.51,298.98,298.98,2619.0,294.8298,294.9184,294.3965,294.3965,2619.0
2024-10-04 12:10:00,299.15,299.31,299.04,299.23,1879.0,294.5639,294.7215,294.4556,294.6427,1879.0
2024-10-04 12:15:00,299.21,299.31,298.95,298.95,1599.0,294.623,294.7215,294.367,294.367,1599.0
2024-10-04 12:20:00,299.15,299.15,298.7,298.71,1575.0,294.5639,294.5639,294.1208,294.1306,1575.0
2024-10-04 12:25:00,298.7,298.84,298.56,298.56,1940.0,294.1208,294.2587,293.9829,293.9829,1940.0
2024-10-04 12:30:00,298.56,299.07,298.56,299.06,1802.0,293.9829,294.4851,293.9829,294.4753,1802.0
2024-10-04 12:35:00,299.16,299.5,299.15,299.5,1433.0,294.5738,294.9085,294.5639,294.9085,1433.0
2024-10-04 12:40:00,299.34,299.67,299.31,299.5,5433.0,294.751,295.0759,294.7215,294.9085,5433.0
2024-10-04 12:45:00,299.32,299.48,299.16,299.31,3111.0,294.7313,294.8888,294.5738,294.7215,3111.0
2024-10-04 12:50:00,299.21,299.21,298.83,298.83,1144.0,294.623,294.623,294.2488,294.2488,1144.0
2024-10-04 12:55:00,299.07,299.15,299.03,299.04,300.0,294.4851,294.5639,294.4457,294.4556,300.0
2024-10-04 13:00:00,298.94,299.21,298.94,299.21,1178.0,294.3571,294.623,294.3571,294.623,1178.0
2024-10-04 13:05:00,299.31,299.31,298.85,298.85,408.0,294.7215,294.7215,294.2685,294.2685,408.0
2024-10-04 13:10:00,298.95,299.26,298.94,299.19,2408.0,294.367,294.6722,294.3571,294.6033,2408.0
2024-10-04 13:15:00,299.32,299.32,299.16,299.28,1229.0,294.7313,294.7313,294.5738,294.6919,1229.0
2024-10-04 13:20:00,299.46,299.67,299.36,299.67,2474.0,294.8692,295.0759,294.7707,295.0759,2474.0
2024-10-04 13:25:00,299.59,299.59,299.27,299.35,1524.0,294.9972,294.9972,294.6821,294.7608,1524.0
2024-10-04 13:30:00,299.34,299.37,299.2,299.37,710.0,294.751,294.7805,294.6131,294.7805,710.0
2024-10-04 13:35:00,299.18,299.31,298.73,299.0,4967.0,294.5934,294.7215,294.1503,294.4162,4967.0
2024-10-04 13:40:00,299.0,299.32,298.99,299.28,3843.0,294.4162,294.7313,294.4064,294.6919,3843.0
2024-10-04 13:45:00,298.97,299.28,298.89,298.91,1859.0,294.3867,294.6919,294.3079,294.3276,1859.0
2024-10-04 13:50:00,298.94,298.94,298.61,298.8,2198.0,294.3571,294.3571,294.0322,294.2193,2198.0
2024-10-04 13:55:00,298.84,298.99,298.63,298.63,4926.0,294.2587,294.4064,294.0519,294.0519,4926.0
2024-10-04 14:00:00,298.75,299.01,298.65,298.65,2992.0,294.17,294.426,294.0716,294.0716,2992.0
2024-10-04 14:05:00,298.81,298.88,298.64,298.69,1713.0,294.2291,294.298,294.0617,294.111,1713.0
2024-10-04 14:10:00,298.78,298.88,298.68,298.72,1819.0,294.1996,294.298,294.1011,294.1405,1819.0
2024-10-04 14:15:00,298.81,298.85,298.61,298.8,7862.0,294.2291,294.2685,294.0322,294.2193,7862.0
2024-10-04 14:20:00,298.8,298.84,298.6,298.6,1704.0,294.2193,294.2587,294.0223,294.0223,1704.0
2024-10-04 14:25:00,298.64,298.64,298.44,298.55,1655.0,294.0617,294.0617,293.8648,293.9731,1655.0
2024-10-04 14:30:00,298.45,298.65,298.35,298.58,3110.0,293.8746,294.0716,293.7762,294.0026,3110.0
2024-10-04 14:35:00,298.64,298.86,298.64,298.78,2882.0,294.0617,294.2783,294.0617,294.1996,2882.0
2024-10-04 14:40:00,298.75,299.32,298.75,299.3,19992.0,294.17,294.7313,294.17,294.7116,19992.0
2024-10-04 14:45:00,299.15,299.41,299.15,299.32,32090.0,294.5639,294.8199,294.5639,294.7313,32090.0
2024-10-04 14:50:00,299.34,299.91,299.34,299.73,14399.0,294.751,295.3123,294.751,295.135,14399.0
2024-10-04 14:55:00,299.86,300.19,299.85,300.14,2044.0,295.263,295.588,295.2532,295.5387,2044.0
2024-10-04 15:00:00,300.1,300.2,299.98,300.06,9698.0,295.4993,295.5978,295.3812,295.46,9698.0
2024-10-04 15:05:00,300.49,300.62,300.43,300.45,1807.0,295.8834,296.0114,295.8243,295.844,1807.0
2024-10-04 15:10:00,300.45,300.62,300.22,300.43,3150.0,295.844,296.0114,295.6175,295.8243,3150.0
2024-10-04 15:15:00,300.47,300.49,300.27,300.32,7757.0,295.8637,295.8834,295.6667,295.716,7757.0
2024-10-04 15:20:00,300.32,300.44,300.15,300.43,3251.0,295.716,295.8341,295.5486,295.8243,3251.0
2024-10-04 15:25:00,300.43,300.54,300.3,300.53,2530.0,295.8243,295.9326,295.6963,295.9227,2530.0
2024-10-04 15:30:00,300.44,300.58,300.25,300.58,4775.0,295.8341,295.972,295.647,295.972,4775.0
2024-10-04 15:35:00,300.58,300.58,300.17,300.19,5177.0,295.972,295.972,295.5683,295.588,5177.0
2024-10-04 15:40:00,300.12,300.29,299.99,300.28,7613.0,295.519,295.6864,295.391,295.6766,7613.0
2024-10-04 15:45:00,300.28,300.33,299.94,300.27,9992.0,295.6766,295.7258,295.3418,295.6667,9992.0
2024-10-04 15:50:00,300.28,300.6,300.27,300.38,16097.0,295.6766,295.9917,295.6667,295.775,16097.0
2024-10-04 15:55:00,300.38,300.83,300.09,300.6,95619.0,295.775,296.2181,295.4895,295.9917,95619.0
2024-10-07 09:30:00,299.3,300.51,298.1,299.13,12829.0,294.7116,295.9031,293.53,294.5442,12829.0
2024-10-07 09:35:00,298.38,299.0,297.85,298.21,4198.0,293.8057,294.4162,293.2838,293.6383,4198.0
2024-10-07 09:40:00,298.61,299.63,298.0,299.21,2290.0,294.0322,295.0365,293.4315,294.623,2290.0
2024-10-07 09:45:00,299.34,299.41,298.79,299.1,2151.0,294.751,294.8199,294.2094,294.5147,2151.0
2024-10-07 09:50:00,299.25,299.44,298.51,298.75,2947.0,294.6624,294.8495,293.9337,294.17,2947.0
2024-10-07 09:55:00,298.83,298.83,298.45,298.58,1734.0,294.2488,294.2488,293.8746,294.0026,1734.0
2024-10-07 10:00:00,298.31,299.07,298.31,298.92,3107.0,293.7368,294.4851,293.7368,294.3374,3107.0
2024-10-07 10:05:00,298.81,299.28,298.8,299.1,2059.0,294.2291,294.6919,294.2193,294.5147,2059.0
2024-10-07 10:10:00,299.08,299.19,298.89,299.08,2204.0,294.495,294.6033,294.3079,294.495,2204.0
2024-10-07 10:15:00,298.81,299.19,298.68,298.92,1209.0,294.2291,294.6033,294.1011,294.3374,1209.0
2024-10-07 10:20:00,298.88,298.89,298.56,298.56,1000.0,294.298,294.3079,293.9829,293.9829,1000.0
2024-10-07 10:25:00,298.39,298.61,298.11,298.12,1050.0,293.8156,294.0322,293.5398,293.5497,1050.0
2024-10-07 10:30:00,298.0,298.42,298.0,298.42,1461.0,293.4315,293.8451,293.4315,293.8451,1461.0
2024-10-07 10:35:00,298.4,298.45,298.12,298.26,7013.0,293.8254,293.8746,293.5497,293.6875,7013.0
2024-10-07 10:40:00,298.35,298.49,298.13,298.46,1071.0,293.7762,293.914,293.5595,293.8845,1071.0
2024-10-07 10:45:00,298.51,298.63,298.3,298.48,4347.0,293.9337,294.0519,293.7269,293.9042,4347.0
2024-10-07 10:50:00,298.38,299.0,298.35,298.99,2921.0,293.8057,294.4162,293.7762,294.4064,2921.0
2024-10-07 10:55:00,298.63,298.78,298.22,298.48,7851.0,294.0519,294.1996,293.6482,293.9042,7851.0
2024-10-07 11:00:00,298.38,298.89,298.38,298.65,2633.0,293.8057,294.3079,293.8057,294.0716,2633.0
2024-10-07 11:05:00,298.71,299.61,298.71,299.5,1400.0,294.1306,295.0169,294.1306,294.9085,1400.0
2024-10-07 11:10:00,299.55,299.55,299.29,299.44,2917.0,294.9578,294.9578,294.7018,294.8495,2917.0
2024-10-07 11:15:00,299.46,299.87,299.46,299.87,1200.0,294.8692,295.2729,294.8692,295.2729,1200.0
2024-10-07 11:20:00,299.82,300.1,299.82,300.01,1534.0,295.2236,295.4993,295.2236,295.4107,1534.0
2024-10-07 11:25:00,299.94,299.94,299.16,299.46,1854.0,295.3418,295.3418,294.5738,294.8692,1854.0
2024-10-07 11:30:00,299.15,299.36,298.99,299.33,1879.0,294.5639,294.7707,294.4064,294.7411,1879.0
2024-10-07 11:35:00,299.12,299.62,299.02,299.53,1334.0,294.5344,295.0267,294.4359,294.9381,1334.0
2024-10-07 11:40:00,299.52,299.52,299.31,299.34,410.0,294.9282,294.9282,294.7215,294.751,410.0
2024-10-07 11:45:00,299.34,299.34,299.12,299.23,917.0,294.751,294.751,294.5344,294.6427,917.0
2024-10-07 11:50:00,299.21,299.39,298.74,298.75,4523.0,294.623,294.8002,294.1602,294.17,4523.0
2024-10-07 11:55:00,298.86,299.05,298.7,298.87,1477.0,294.2783,294.4654,294.1208,294.2882,1477.0
2024-10-07 12:00:00,299.04,299.18,298.82,299.02,1845.0,294.4556,294.5934,294.239,294.4359,1845.0
2024-10-07 12:05:00,299.16,299.16,298.7,298.74,824.0,294.5738,294.5738,294.1208,294.1602,824.0
2024-10-07 12:10:00,298.69,298.69,298.53,298.59,539.0,294.111,294.111,293.9534,294.0125,539.0
2024-10-07 12:15:00,298.81,298.92,298.58,298.69,1740.0,294.2291,294.3374,294.0026,294.111,1740.0
2024-10-07 12:20:00,298.78,298.78,298.62,298.63,1096.0,294.1996,294.1996,294.042,294.0519,1096.0
2024-10-07 12:25:00,298.75,299.0,298.65,299.0,609.0,294.17,294.4162,294.0716,294.4162,609.0
2024-10-07 12:30:00,298.98,299.14,298.79,299.09,1111.0,294.3965,294.5541,294.2094,294.5048,1111.0
2024-10-07 12:35:00,299.09,299.33,299.01,299.01,2599.0,294.5048,294.7411,294.426,294.426,2599.0
2024-10-07 12:40:00,299.01,299.01,298.81,298.81,700.0,294.426,294.426,294.2291,294.2291,700.0
2024-10-07 12:45:00,298.83,299.16,298.81,299.0,1243.0,294.2488,294.5738,294.2291,294.4162,1243.0
2024-10-07 12:50:00,299.04,299.26,298.96,299.21,2193.0,294.4556,294.6722,294.3768,294.623,2193.0
2024-10-07 12:55:00,298.98,299.1,298.98,299.1,781.0,294.3965,294.5147,294.3965,294.5147,781.0
2024-10-07 13:00:00,299.11,299.17,299.11,299.17,200.0,294.5245,294.5836,294.5245,294.5836,200.0
2024-10-07 13:05:00,298.9,299.08,298.66,298.66,1467.0,294.3177,294.495,294.0814,294.0814,1467.0
2024-10-07 13:10:00,298.81,299.0,298.81,299.0,1039.0,294.2291,294.4162,294.2291,294.4162,1039.0
2024-10-07 13:15:00,299.06,299.32,299.06,299.31,2197.0,294.4753,294.7313,294.4753,294.7215,2197.0
2024-10-07 13:20:00,299.25,299.31,298.94,298.94,1366.0,294.6624,294.7215,294.3571,294.3571,1366.0
2024-10-07 13:25:00,298.95,299.14,298.95,299.05,1111.0,294.367,294.5541,294.367,294.4654,1111.0
2024-10-07 13:30:00,299.05,299.05,298.87,298.96,1037.0,294.4654,294.4654,294.2882,294.3768,1037.0
2024-10-07 13:35:00,298.97,299.13,298.84,298.99,2145.0,294.3867,294.5442,294.2587,294.4064,2145.0
2024-10-07 13:40:00,298.99,298.99,298.79,298.88,1400.0,294.4064,294.4064,294.2094,294.298,1400.0
2024-10-07 13:45:00,298.75,298.8,298.48,298.52,3203.0,294.17,294.2193,293.9042,293.9436,3203.0
2024-10-07 13:50:00,298.41,298.41,298.16,298.2,1922.0,293.8352,293.8352,293.5891,293.6285,1922.0
2024-10-07 13:55:00,298.29,298.3,298.09,298.13,4058.0,293.7171,293.7269,293.5202,293.5595,4058.0
2024-10-07 14:00:00,298.06,298.13,297.85,297.98,6384.0,293.4906,293.5595,293.2838,293.4118,6384.0
2024-10-07 14:05:00,298.04,298.12,297.89,297.91,2369.0,293.4709,293.5497,293.3232,293.3429,2369.0
2024-10-07 14:10:00,297.89,298.03,297.8,297.8,1982.0,293.3232,293.4611,293.2346,293.2346,1982.0
2024-10-07 14:15:00,297.9,298.01,297.66,297.66,1808.0,293.3331,293.4414,293.0967,293.0967,1808.0
2024-10-07 14:20:00,297.72,297.73,297.39,297.5,2145.0,293.1558,293.1657,292.8309,292.9392,2145.0
2024-10-07 14:25:00,297.59,297.78,297.59,297.64,1284.0,293.0278,293.2149,293.0278,293.0771,1284.0
2024-10-07 14:30:00,297.59,297.72,297.0,297.68,4690.0,293.0278,293.1558,292.4469,293.1164,4690.0
2024-10-07 14:35:00,297.32,297.32,297.03,297.04,1090.0,292.762,292.762,292.4764,292.4863,1090.0
2024-10-07 14:40:00,297.13,297.25,297.0,297.15,5480.0,292.5749,292.693,292.4469,292.5946,5480.0
2024-10-07 14:45:00,297.0,297.0,296.71,296.72,1476.0,292.4469,292.4469,292.1613,292.1712,1476.0
2024-10-07 14:50:00,296.76,297.04,296.74,297.04,1135.0,292.2105,292.4863,292.1908,292.4863,1135.0
2024-10-07 14:55:00,296.78,297.1,296.78,296.91,1200.0,292.2302,292.5453,292.2302,292.3582,1200.0
2024-10-07 15:00:00,297.04,297.15,296.88,297.06,2701.0,292.4863,292.5946,292.3287,292.5059,2701.0
2024-10-07 15:05:00,297.07,297.34,297.0,297.34,1528.0,292.5158,292.7817,292.4469,292.7817,1528.0
2024-10-07 15:10:00,297.24,297.28,297.06,297.14,1489.0,292.6832,292.7226,292.5059,292.5847,1489.0
2024-10-07 15:15:00,297.22,297.57,297.22,297.56,1620.0,292.6635,293.0081,292.6635,292.9983,1620.0
2024-10-07 15:20:00,297.48,297.49,297.3,297.41,1365.0,292.9195,292.9294,292.7423,292.8506,1365.0
2024-10-07 15:25:00,297.51,297.51,297.27,297.41,3242.0,292.949,292.949,292.7127,292.8506,3242.0
2024-10-07 15:30:00,297.33,297.41,297.11,297.4,3010.0,292.7718,292.8506,292.5552,292.8407,3010.0
2024-10-07 15:35:00,297.38,297.39,297.1,297.34,2607.0,292.821,292.8309,292.5453,292.7817,2607.0
2024-10-07 15:40:00,297.34,297.43,297.21,297.38,6007.0,292.7817,292.8703,292.6536,292.821,6007.0
2024-10-07 15:45:00,297.43,297.5,297.19,297.28,4955.0,292.8703,292.9392,292.634,292.7226,4955.0
2024-10-07 15:50:00,297.28,298.05,297.24,297.95,7979.0,292.7226,293.4808,292.6832,293.3823,7979.0
2024-10-07 15:55:00,297.86,297.88,297.06,297.29,55733.0,293.2937,293.3134,292.5059,292.7324,55733.0
2024-10-08 09:30:00,297.95,298.11,296.02,296.49,54642.0,293.3823,293.5398,291.4819,291.9447,54642.0
2024-10-08 09:35:00,297.16,297.63,297.16,297.63,900.0,292.6044,293.0672,292.6044,293.0672,900.0
2024-10-08 09:40:00,297.27,298.05,297.27,298.05,1941.0,292.7127,293.4808,292.7127,293.4808,1941.0
2024-10-08 09:45:00,298.05,298.06,296.53,297.18,9325.0,293.4808,293.4906,291.9841,292.6241,9325.0
2024-10-08 09:50:00,297.13,297.13,296.26,296.81,7018.0,292.5749,292.5749,291.7182,292.2598,7018.0
2024-10-08 09:55:00,297.02,297.02,296.22,296.34,2671.0,292.4666,292.4666,291.6788,291.797,2671.0
2024-10-08 10:00:00,296.0,296.07,295.38,295.96,7782.0,291.4622,291.5311,290.8517,291.4228,7782.0
2024-10-08 10:05:00,295.69,296.62,295.69,296.23,1113.0,291.1569,292.0727,291.1569,291.6887,1113.0
2024-10-08 10:10:00,296.34,296.34,296.1,296.13,937.0,291.797,291.797,291.5607,291.5902,937.0
2024-10-08 10:15:00,296.14,296.19,295.94,296.13,1374.0,291.6,291.6493,291.4031,291.5902,1374.0
2024-10-08 10:20:00,296.17,296.18,295.73,295.94,7026.0,291.6296,291.6394,291.1963,291.4031,7026.0
2024-10-08 10:25:00,296.04,296.14,295.84,295.94,1349.0,291.5016,291.6,291.3046,291.4031,1349.0
2024-10-08 10:30:00,295.79,296.26,295.74,295.74,2708.0,291.2554,291.7182,291.2062,291.2062,2708.0
2024-10-08 10:35:00,295.71,296.0,295.2,295.57,3811.0,291.1766,291.4622,290.6745,291.0388,3811.0
2024-10-08 10:40:00,295.57,296.53,295.17,295.89,5307.0,291.0388,291.9841,290.6449,291.3539,5307.0
2024-10-08 10:45:00,295.81,296.0,295.4,295.55,8817.0,291.2751,291.4622,290.8714,291.0191,8817.0
2024-10-08 10:50:00,295.64,295.87,295.61,295.65,2625.0,291.1077,291.3342,291.0782,291.1176,2625.0
2024-10-08 10:55:00,295.8,295.81,295.14,295.14,1355.0,291.2653,291.2751,290.6154,290.6154,1355.0
2024-10-08 11:00:00,295.46,295.47,295.09,295.25,11387.0,290.9305,290.9403,290.5661,290.7237,11387.0
2024-10-08 11:05:00,295.17,295.46,295.05,295.19,9619.0,290.6449,290.9305,290.5268,290.6646,9619.0
2024-10-08 11:10:00,295.34,295.67,295.15,295.67,6392.0,290.8123,291.1373,290.6252,291.1373,6392.0
2024-10-08 11:15:00,295.48,295.97,295.46,295.65,5254.0,290.9502,291.4327,290.9305,291.1176,5254.0
2024-10-08 11:20:00,295.68,295.69,295.24,295.24,2582.0,291.1471,291.1569,290.7138,290.7138,2582.0
2024-10-08 11:25:00,295.35,295.87,295.35,295.8,4020.0,290.8222,291.3342,290.8222,291.2653,4020.0
2024-10-08 11:30:00,295.81,295.97,295.67,295.67,5212.0,291.2751,291.4327,291.1373,291.1373,5212.0
2024-10-08 11:35:00,295.61,295.9,295.61,295.78,1309.0,291.0782,291.3637,291.0782,291.2456,1309.0
2024-10-08 11:40:00,295.78,295.79,295.55,295.55,800.0,291.2456,291.2554,291.0191,291.0191,800.0
2024-10-08 11:45:00,295.81,295.84,295.55,295.55,1971.0,291.2751,291.3046,291.0191,291.0191,1971.0
2024-10-08 11:50:00,295.6,295.79,295.6,295.66,2080.0,291.0683,291.2554,291.0683,291.1274,2080.0
2024-10-08 11:55:00,295.82,295.83,295.66,295.71,3689.0,291.285,291.2948,291.1274,291.1766,3689.0
2024-10-08 12:00:00,295.83,295.97,295.63,295.81,6156.0,291.2948,291.4327,291.0979,291.2751,6156.0
2024-10-08 12:05:00,295.8,296.24,295.79,296.07,3134.0,291.2653,291.6985,291.2554,291.5311,3134.0
2024-10-08 12:10:00,296.13,296.19,295.8,295.8,2296.0,291.5902,291.6493,291.2653,291.2653,2296.0
2024-10-08 12:15:00,295.8,295.88,295.7,295.7,1585.0,291.2653,291.344,291.1668,291.1668,1585.0
2024-10-08 12:20:00,295.83,295.94,295.72,295.94,2185.0,291.2948,291.4031,291.1865,291.4031,2185.0
2024-10-08 12:25:00,295.83,296.1,295.75,295.85,4463.0,291.2948,291.5607,291.216,291.3145,4463.0
2024-10-08 12:30:00,295.93,296.04,295.84,295.99,2263.0,291.3933,291.5016,291.3046,291.4523,2263.0
2024-10-08 12:35:00,295.99,296.06,295.77,296.06,1986.0,291.4523,291.5213,291.2357,291.5213,1986.0
2024-10-08 12:40:00,295.99,296.1,295.8,295.8,1206.0,291.4523,291.5607,291.2653,291.2653,1206.0
2024-10-08 12:45:00,295.81,295.9,295.79,295.9,417.0,291.2751,291.3637,291.2554,291.3637,417.0
2024-10-08 12:50:00,295.84,295.89,295.76,295.89,902.0,291.3046,291.3539,291.2259,291.3539,902.0
2024-10-08 12:55:00,295.89,295.97,295.77,295.82,3849.0,291.3539,291.4327,291.2357,291.285,3849.0
2024-10-08 13:00:00,295.9,296.0,295.88,295.9,2061.0,291.3637,291.4622,291.344,291.3637,2061.0
2024-10-08 13:05:00,295.92,296.07,295.65,295.69,6832.0,291.3834,291.5311,291.1176,291.1569,6832.0
2024-10-08 13:10:00,295.83,295.91,295.71,295.8,2165.0,291.2948,291.3736,291.1766,291.2653,2165.0
2024-10-08 13:15:00,295.76,295.8,295.68,295.79,800.0,291.2259,291.2653,291.1471,291.2554,800.0
2024-10-08 13:20:00,295.72,295.81,295.64,295.75,2192.0,291.1865,291.2751,291.1077,291.216,2192.0
2024-10-08 13:25:00,295.86,295.93,295.66,295.75,2588.0,291.3243,291.3933,291.1274,291.216,2588.0
2024-10-08 13:30:00,295.81,295.81,295.46,295.6,2485.0,291.2751,291.2751,290.9305,291.0683,2485.0
2024-10-08 13:35:00,295.54,295.63,295.48,295.49,2634.0,291.0092,291.0979,290.9502,290.96,2634.0
2024-10-08 13:40:00,295.62,296.05,295.57,295.82,9531.0,291.088,291.5114,291.0388,291.285,9531.0
2024-10-08 13:45:00,295.97,295.97,295.67,295.83,1000.0,291.4327,291.4327,291.1373,291.2948,1000.0
2024-10-08 13:50:00,295.75,296.06,295.75,296.02,2408.0,291.216,291.5213,291.216,291.4819,2408.0
2024-10-08 13:55:00,296.03,296.04,295.96,295.96,2616.0,291.4917,291.5016,291.4228,291.4228,2616.0
2024-10-08 14:00:00,296.04,296.25,295.98,296.11,3683.0,291.5016,291.7084,291.4425,291.5705,3683.0
2024-10-08 14:05:00,296.25,296.43,296.09,296.33,4109.0,291.7084,291.8856,291.5508,291.7871,4109.0
2024-10-08 14:10:00,296.33,296.43,296.31,296.39,883.0,291.7871,291.8856,291.7674,291.8462,883.0
2024-10-08 14:15:00,296.43,296.62,296.43,296.62,2485.0,291.8856,292.0727,291.8856,292.0727,2485.0
2024-10-08 14:20:00,296.54,296.6,296.5,296.51,879.0,291.9939,292.053,291.9545,291.9644,879.0
2024-10-08 14:25:00,296.61,296.9,296.51,296.9,5622.0,292.0628,292.3484,291.9644,292.3484,5622.0
2024-10-08 14:30:00,296.84,296.96,296.84,296.95,2062.0,292.2893,292.4075,292.2893,292.3976,2062.0
2024-10-08 14:35:00,296.95,297.06,296.74,297.0,5301.0,292.3976,292.5059,292.1908,292.4469,5301.0
2024-10-08 14:40:00,297.0,297.06,296.85,296.85,2194.0,292.4469,292.5059,292.2992,292.2992,2194.0
2024-10-08 14:45:00,297.0,297.01,296.71,296.86,1377.0,292.4469,292.4567,292.1613,292.309,1377.0
2024-10-08 14:50:00,296.96,297.04,296.92,296.94,2144.0,292.4075,292.4863,292.3681,292.3878,2144.0
2024-10-08 14:55:00,297.01,297.09,296.84,296.84,4282.0,292.4567,292.5355,292.2893,292.2893,4282.0
2024-10-08 15:00:00,296.8,296.86,296.7,296.77,2010.0,292.2499,292.309,292.1515,292.2204,2010.0
2024-10-08 15:05:00,296.65,296.77,296.53,296.53,1624.0,292.1022,292.2204,291.9841,291.9841,1624.0
2024-10-08 15:10:00,296.66,296.92,296.66,296.92,3066.0,292.1121,292.3681,292.1121,292.3681,3066.0
2024-10-08 15:15:00,296.92,297.03,296.88,296.96,3965.0,292.3681,292.4764,292.3287,292.4075,3965.0
2024-10-08 15:20:00,297.0,297.06,296.92,297.0,3100.0,292.4469,292.5059,292.3681,292.4469,3100.0
2024-10-08 15:25:00,296.97,296.97,296.59,296.63,9421.0,292.4173,292.4173,292.0431,292.0825,9421.0
2024-10-08 15:30:00,296.6,297.03,296.6,296.97,4549.0,292.053,292.4764,292.053,292.4173,4549.0
2024-10-08 15:35:00,296.97,297.05,296.92,297.0,2549.0,292.4173,292.4961,292.3681,292.4469,2549.0
2024-10-08 15:40:00,297.0,297.0,296.78,296.85,4731.0,292.4469,292.4469,292.2302,292.2992,4731.0
2024-10-08 15:45:00,296.97,297.59,296.91,297.41,8467.0,292.4173,293.0278,292.3582,292.8506,8467.0
2024-10-08 15:50:00,297.39,297.54,297.15,297.24,8929.0,292.8309,292.9786,292.5946,292.6832,8929.0
2024-10-08 15:55:00,297.17,297.31,296.9,296.94,67003.0,292.6143,292.7521,292.3484,292.3878,67003.0
2024-10-09 09:30:00,296.1,296.64,295.67,296.35,9825.0,291.5607,292.0924,291.1373,291.8068,9825.0
2024-10-09 09:35:00,296.77,296.78,296.39,296.48,304.0,292.2204,292.2302,291.8462,291.9348,304.0
2024-10-09 09:40:00,296.26,297.31,296.25,296.96,1274.0,291.7182,292.7521,291.7084,292.4075,1274.0
2024-10-09 09:45:00,297.25,297.28,296.77,297.04,2005.0,292.693,292.7226,292.2204,292.4863,2005.0
2024-10-09 09:50:00,297.18,297.29,297.0,297.0,2454.0,292.6241,292.7324,292.4469,292.4469,2454.0
2024-10-09 09:55:00,297.32,297.51,297.15,297.49,1680.0,292.762,292.949,292.5946,292.9294,1680.0
2024-10-09 10:00:00,297.5,297.58,297.5,297.57,900.0,292.9392,293.018,292.9392,293.0081,900.0
2024-10-09 10:05:00,297.58,297.68,297.52,297.52,2706.0,293.018,293.1164,292.9589,292.9589,2706.0
2024-10-09 10:10:00,297.52,297.85,297.36,297.68,2438.0,292.9589,293.2838,292.8013,293.1164,2438.0
2024-10-09 10:15:00,297.57,297.57,297.23,297.25,1817.0,293.0081,293.0081,292.6733,292.693,1817.0
2024-10-09 10:20:00,297.19,297.74,297.02,297.74,2609.0,292.634,293.1755,292.4666,293.1755,2609.0
2024-10-09 10:25:00,297.67,297.67,297.51,297.51,608.0,293.1066,293.1066,292.949,292.949,608.0
2024-10-09 10:30:00,297.55,297.63,297.36,297.46,1475.0,292.9884,293.0672,292.8013,292.8998,1475.0
2024-10-09 10:35:00,297.45,297.93,297.45,297.75,1149.0,292.89,293.3626,292.89,293.1854,1149.0
2024-10-09 10:40:00,297.92,298.0,297.83,298.0,1447.0,293.3528,293.4315,293.2641,293.4315,1447.0
2024-10-09 10:45:00,298.0,298.65,297.91,298.65,18990.0,293.4315,294.0716,293.3429,294.0716,18990.0
2024-10-09 10:50:00,298.65,299.56,298.53,299.51,6219.0,294.0716,294.9676,293.9534,294.9184,6219.0
2024-10-09 10:55:00,299.43,299.49,298.86,299.02,4644.0,294.8396,294.8987,294.2783,294.4359,4644.0
2024-10-09 11:00:00,299.02,299.02,298.71,298.71,709.0,294.4359,294.4359,294.1306,294.1306,709.0
2024-10-09 11:05:00,298.73,298.74,298.37,298.49,2313.0,294.1503,294.1602,293.7959,293.914,2313.0
2024-10-09 11:10:00,298.4,298.58,298.33,298.58,1504.0,293.8254,294.0026,293.7565,294.0026,1504.0
2024-10-09 11:15:00,298.54,298.86,298.54,298.69,1555.0,293.9633,294.2783,293.9633,294.111,1555.0
2024-10-09 11:20:00,298.86,299.24,298.86,299.17,1161.0,294.2783,294.6525,294.2783,294.5836,1161.0
2024-10-09 11:25:00,299.17,299.3,298.98,298.98,1557.0,294.5836,294.7116,294.3965,294.3965,1557.0
2024-10-09 11:30:00,299.24,299.32,299.0,299.32,403.0,294.6525,294.7313,294.4162,294.7313,403.0
2024-10-09 11:35:00,299.5,299.64,299.43,299.47,3633.0,294.9085,295.0464,294.8396,294.879,3633.0
2024-10-09 11:40:00,299.76,300.0,299.46,299.95,3028.0,295.1646,295.4009,294.8692,295.3516,3028.0
2024-10-09 11:45:00,299.96,300.13,299.89,300.03,7866.0,295.3615,295.5289,295.2926,295.4304,7866.0
2024-10-09 11:50:00,299.96,300.03,299.94,300.0,1500.0,295.3615,295.4304,295.3418,295.4009,1500.0
2024-10-09 11:55:00,299.82,299.91,299.78,299.79,1174.0,295.2236,295.3123,295.1842,295.1941,1174.0
2024-10-09 12:00:00,299.87,300.05,299.83,299.92,3085.0,295.2729,295.4501,295.2335,295.3221,3085.0
2024-10-09 12:05:00,299.93,300.05,299.82,300.05,1159.0,295.3319,295.4501,295.2236,295.4501,1159.0
2024-10-09 12:10:00,300.03,300.05,299.85,300.0,2852.0,295.4304,295.4501,295.2532,295.4009,2852.0
2024-10-09 12:15:00,299.89,300.03,299.83,299.86,1477.0,295.2926,295.4304,295.2335,295.263,1477.0
2024-10-09 12:20:00,299.97,299.97,299.68,299.83,1974.0,295.3713,295.3713,295.0858,295.2335,1974.0
2024-10-09 12:25:00,299.8,299.8,299.46,299.49,2638.0,295.2039,295.2039,294.8692,294.8987,2638.0
2024-10-09 12:30:00,299.44,299.64,299.26,299.64,1400.0,294.8495,295.0464,294.6722,295.0464,1400.0
2024-10-09 12:35:00,299.77,299.77,299.68,299.68,300.0,295.1744,295.1744,295.0858,295.0858,300.0
2024-10-09 12:40:00,299.68,299.71,299.62,299.62,1420.0,295.0858,295.1153,295.0267,295.0267,1420.0
2024-10-09 12:45:00,299.56,299.73,299.56,299.63,886.0,294.9676,295.135,294.9676,295.0365,886.0
2024-10-09 12:50:00,299.53,299.56,299.24,299.24,2408.0,294.9381,294.9676,294.6525,294.6525,2408.0
2024-10-09 12:55:00,299.23,299.41,299.21,299.41,635.0,294.6427,294.8199,294.623,294.8199,635.0
2024-10-09 13:00:00,299.32,299.32,299.32,299.32,100.0,294.7313,294.7313,294.7313,294.7313,100.0
2024-10-09 13:05:00,299.47,299.53,299.41,299.41,465.0,294.879,294.9381,294.8199,294.8199,465.0
2024-10-09 13:10:00,299.44,299.61,299.43,299.45,1200.0,294.8495,295.0169,294.8396,294.8593,1200.0
2024-10-09 13:15:00,299.57,299.75,299.57,299.63,2423.0,294.9775,295.1547,294.9775,295.0365,2423.0
2024-10-09 13:20:00,299.75,299.75,299.51,299.72,3186.0,295.1547,295.1547,294.9184,295.1252,3186.0
2024-10-09 13:25:00,299.75,299.87,299.56,299.67,2669.0,295.1547,295.2729,294.9676,295.0759,2669.0
2024-10-09 13:30:00,299.8,299.8,299.36,299.36,3832.0,295.2039,295.2039,294.7707,294.7707,3832.0
2024-10-09 13:35:00,299.47,299.47,299.37,299.38,3725.0,294.879,294.879,294.7805,294.7904,3725.0
2024-10-09 13:40:00,299.44,299.44,298.95,298.95,5055.0,294.8495,294.8495,294.367,294.367,5055.0
2024-10-09 13:45:00,298.95,299.15,298.86,299.06,4437.0,294.367,294.5639,294.2783,294.4753,4437.0
2024-10-09 13:50:00,299.01,299.02,298.65,298.66,2981.0,294.426,294.4359,294.0716,294.0814,2981.0
2024-10-09 13:55:00,298.7,298.7,298.53,298.68,1800.0,294.1208,294.1208,293.9534,294.1011,1800.0
2024-10-09 14:00:00,298.65,298.81,298.57,298.58,4783.0,294.0716,294.2291,293.9928,294.0026,4783.0
2024-10-09 14:05:00,298.69,298.82,298.58,298.65,1029.0,294.111,294.239,294.0026,294.0716,1029.0
2024-10-09 14:10:00,298.72,298.73,298.59,298.59,3050.0,294.1405,294.1503,294.0125,294.0125,3050.0
2024-10-09 14:15:00,298.6,298.73,298.45,298.54,2120.0,294.0223,294.1503,293.8746,293.9633,2120.0
2024-10-09 14:20:00,298.46,298.46,298.26,298.3,802.0,293.8845,293.8845,293.6875,293.7269,802.0
2024-10-09 14:25:00,298.3,298.38,298.07,298.31,7237.0,293.7269,293.8057,293.5005,293.7368,7237.0
2024-10-09 14:30:00,298.31,298.59,298.31,298.48,3918.0,293.7368,294.0125,293.7368,293.9042,3918.0
2024-10-09 14:35:00,298.49,298.57,298.47,298.48,1693.0,293.914,293.9928,293.8943,293.9042,1693.0
2024-10-09 14:40:00,298.48,298.49,298.21,298.23,14250.0,293.9042,293.914,293.6383,293.658,14250.0
2024-10-09 14:45:00,298.18,298.43,298.17,298.32,4933.0,293.6088,293.8549,293.5989,293.7466,4933.0
2024-10-09 14:50:00,298.25,298.26,298.0,298.0,2122.0,293.6777,293.6875,293.4315,293.4315,2122.0
2024-10-09 14:55:00,298.0,298.11,297.82,298.11,8223.0,293.4315,293.5398,293.2543,293.5398,8223.0
2024-10-09 15:00:00,298.08,298.08,297.98,298.01,1200.0,293.5103,293.5103,293.4118,293.4414,1200.0
2024-10-09 15:05:00,298.01,298.16,297.93,298.04,6125.0,293.4414,293.5891,293.3626,293.4709,6125.0
2024-10-09 15:10:00,298.04,298.07,297.81,297.87,2247.0,293.4709,293.5005,293.2444,293.3035,2247.0
2024-10-09 15:15:00,297.87,298.22,297.86,298.11,4545.0,293.3035,293.6482,293.2937,293.5398,4545.0
2024-10-09 15:20:00,298.23,298.33,298.18,298.3,3145.0,293.658,293.7565,293.6088,293.7269,3145.0
2024-10-09 15:25:00,298.19,298.67,298.19,298.67,11401.0,293.6186,294.0913,293.6186,294.0913,11401.0
2024-10-09 15:30:00,298.75,298.84,298.53,298.75,5229.0,294.17,294.2587,293.9534,294.17,5229.0
2024-10-09 15:35:00,298.75,298.93,298.67,298.69,6083.0,294.17,294.3473,294.0913,294.111,6083.0
2024-10-09 15:40:00,298.65,298.72,298.57,298.59,3640.0,294.0716,294.1405,293.9928,294.0125,3640.0
2024-10-09 15:45:00,298.59,298.9,298.58,298.65,7451.0,294.0125,294.3177,294.0026,294.0716,7451.0
2024-10-09 15:50:00,298.54,299.02,298.47,298.89,13792.0,293.9633,294.4359,293.8943,294.3079,13792.0
2024-10-09 15:55:00,298.8,298.96,298.53,298.74,45414.0,294.2193,294.3768,293.9534,294.1602,45414.0
2024-10-10 09:30:00,298.5,298.5,297.3,297.3,12383.0,293.9239,293.9239,292.7423,292.7423,12383.0
2024-10-10 09:35:00,298.23,298.36,297.5,297.5,722.0,293.658,293.786,292.9392,292.9392,722.0
2024-10-10 09:40:00,297.84,298.0,297.07,297.42,3565.0,293.274,293.4315,292.5158,292.8604,3565.0
2024-10-10 09:45:00,297.37,298.19,297.33,298.13,2699.0,292.8112,293.6186,292.7718,293.5595,2699.0
2024-10-10 09:50:00,298.12,298.5,298.12,298.25,1470.0,293.5497,293.9239,293.5497,293.6777,1470.0
2024-10-10 09:55:00,298.03,298.49,297.58,297.64,5217.0,293.4611,293.914,293.018,293.0771,5217.0
2024-10-10 10:00:00,297.84,298.18,297.79,297.88,2624.0,293.274,293.6088,293.2248,293.3134,2624.0
2024-10-10 10:05:00,297.99,298.62,297.97,298.62,28276.0,293.4217,294.042,293.402,294.042,28276.0
2024-10-10 10:10:00,298.5,298.53,298.0,298.0,3997.0,293.9239,293.9534,293.4315,293.4315,3997.0
2024-10-10 10:15:00,297.87,298.26,297.76,297.98,2985.0,293.3035,293.6875,293.1952,293.4118,2985.0
2024-10-10 10:20:00,297.88,298.22,297.87,298.01,807.0,293.3134,293.6482,293.3035,293.4414,807.0
2024-10-10 10:25:00,298.09,298.09,297.36,297.36,1736.0,293.5202,293.5202,292.8013,292.8013,1736.0
2024-10-10 10:30:00,297.45,297.66,297.31,297.66,1009.0,292.89,293.0967,292.7521,293.0967,1009.0
2024-10-10 10:35:00,297.6,297.74,297.3,297.3,3420.0,293.0377,293.1755,292.7423,292.7423,3420.0
2024-10-10 10:40:00,297.34,297.48,297.34,297.41,2900.0,292.7817,292.9195,292.7817,292.8506,2900.0
2024-10-10 10:45:00,297.57,297.74,297.57,297.66,1848.0,293.0081,293.1755,293.0081,293.0967,1848.0
2024-10-10 10:50:00,297.65,297.8,297.47,297.47,925.0,293.0869,293.2346,292.9097,292.9097,925.0
2024-10-10 10:55:00,297.42,297.46,297.24,297.25,800.0,292.8604,292.8998,292.6832,292.693,800.0
2024-10-10 11:00:00,297.39,297.39,297.21,297.23,1613.0,292.8309,292.8309,292.6536,292.6733,1613.0
2024-10-10 11:05:00,297.15,297.19,297.0,297.16,603.0,292.5946,292.634,292.4469,292.6044,603.0
2024-10-10 11:10:00,297.21,297.43,297.2,297.43,1609.0,292.6536,292.8703,292.6438,292.8703,1609.0
2024-10-10 11:15:00,297.48,297.61,297.25,297.25,1856.0,292.9195,293.0475,292.693,292.693,1856.0
2024-10-10 11:20:00,297.13,297.13,296.76,296.88,20182.0,292.5749,292.5749,292.2105,292.3287,20182.0
2024-10-10 11:25:00,296.99,297.41,296.87,297.41,1960.0,292.437,292.8506,292.3189,292.8506,1960.0
2024-10-10 11:30:00,297.65,297.65,297.38,297.51,3130.0,293.0869,293.0869,292.821,292.949,3130.0
2024-10-10 11:35:00,297.51,297.52,296.92,297.07,7578.0,292.949,292.9589,292.3681,292.5158,7578.0
2024-10-10 11:40:00,296.93,297.36,296.93,297.35,2497.0,292.3779,292.8013,292.3779,292.7915,2497.0
2024-10-10 11:45:00,297.07,297.1,297.0,297.0,1500.0,292.5158,292.5453,292.4469,292.4469,1500.0
2024-10-10 11:50:00,296.98,297.03,296.16,296.31,9143.0,292.4272,292.4764,291.6197,291.7674,9143.0
2024-10-10 11:55:00,296.19,296.71,296.09,296.56,2885.0,291.6493,292.1613,291.5508,292.0136,2885.0
2024-10-10 12:00:00,296.53,296.53,296.3,296.46,872.0,291.9841,291.9841,291.7576,291.9151,872.0
2024-10-10 12:05:00,296.46,296.46,296.28,296.28,359.0,291.9151,291.9151,291.7379,291.7379,359.0
2024-10-10 12:10:00,296.43,296.56,296.3,296.56,2374.0,291.8856,292.0136,291.7576,292.0136,2374.0
2024-10-10 12:15:00,296.59,296.67,296.43,296.43,1283.0,292.0431,292.1219,291.8856,291.8856,1283.0
2024-10-10 12:20:00,296.45,296.45,296.3,296.31,800.0,291.9053,291.9053,291.7576,291.7674,800.0
2024-10-10 12:25:00,296.31,296.7,296.31,296.7,2157.0,291.7674,292.1515,291.7674,292.1515,2157.0
2024-10-10 12:30:00,296.72,296.72,296.49,296.59,2805.0,292.1712,292.1712,291.9447,292.0431,2805.0
2024-10-10 12:35:00,296.63,296.72,296.62,296.72,420.0,292.0825,292.1712,292.0727,292.1712,420.0
2024-10-10 12:40:00,296.55,296.55,295.81,295.83,6302.0,292.0038,292.0038,291.2751,291.2948,6302.0
2024-10-10 12:45:00,296.14,296.29,296.14,296.17,1401.0,291.6,291.7477,291.6,291.6296,1401.0
2024-10-10 12:50:00,296.38,296.4,296.24,296.25,1118.0,291.8364,291.8561,291.6985,291.7084,1118.0
2024-10-10 12:55:00,296.31,296.33,295.76,295.76,3787.0,291.7674,291.7871,291.2259,291.2259,3787.0
2024-10-10 13:00:00,295.68,295.86,295.58,295.71,2542.0,291.1471,291.3243,291.0486,291.1766,2542.0
2024-10-10 13:05:00,295.51,295.72,295.28,295.28,2862.0,290.9797,291.1865,290.7532,290.7532,2862.0
2024-10-10 13:10:00,295.4,295.55,295.24,295.41,1226.0,290.8714,291.0191,290.7138,290.8812,1226.0
2024-10-10 13:15:00,295.54,295.79,295.5,295.78,2096.0,291.0092,291.2554,290.9699,291.2456,2096.0
2024-10-10 13:20:00,295.79,295.99,295.69,295.87,1874.0,291.2554,291.4523,291.1569,291.3342,1874.0
2024-10-10 13:25:00,296.05,296.1,295.56,295.56,5818.0,291.5114,291.5607,291.0289,291.0289,5818.0
2024-10-10 13:30:00,295.54,295.88,295.53,295.75,3312.0,291.0092,291.344,290.9994,291.216,3312.0
2024-10-10 13:35:00,295.76,295.77,295.76,295.76,400.0,291.2259,291.2357,291.2259,291.2259,400.0
2024-10-10 13:40:00,295.73,295.9,295.73,295.89,2531.0,291.1963,291.3637,291.1963,291.3539,2531.0
2024-10-10 13:45:00,295.9,296.01,295.72,295.72,3257.0,291.3637,291.472,291.1865,291.1865,3257.0
2024-10-10 13:50:00,295.77,295.81,295.31,295.68,10348.0,291.2357,291.2751,290.7828,291.1471,10348.0
2024-10-10 13:55:00,295.83,296.14,295.83,296.14,4503.0,291.2948,291.6,291.2948,291.6,4503.0
2024-10-10 14:00:00,296.01,296.13,295.67,295.88,2801.0,291.472,291.5902,291.1373,291.344,2801.0
2024-10-10 14:05:00,295.67,295.79,295.67,295.67,2000.0,291.1373,291.2554,291.1373,291.1373,2000.0
2024-10-10 14:10:00,295.88,295.9,295.58,295.58,1862.0,291.344,291.3637,291.0486,291.0486,1862.0
2024-10-10 14:15:00,295.6,295.67,295.58,295.66,815.0,291.0683,291.1373,291.0486,291.1274,815.0
2024-10-10 14:20:00,295.66,295.76,295.58,295.75,1329.0,291.1274,291.2259,291.0486,291.216,1329.0
2024-10-10 14:25:00,295.79,295.79,295.69,295.73,874.0,291.2554,291.2554,291.1569,291.1963,874.0
2024-10-10 14:30:00,295.73,295.73,295.34,295.46,2335.0,291.1963,291.1963,290.8123,290.9305,2335.0
2024-10-10 14:35:00,295.53,295.53,295.34,295.5,1670.0,290.9994,290.9994,290.8123,290.9699,1670.0
2024-10-10 14:40:00,295.39,295.46,295.24,295.38,3460.0,290.8615,290.9305,290.7138,290.8517,3460.0
2024-10-10 14:45:00,295.35,295.58,295.35,295.53,1101.0,290.8222,291.0486,290.8222,290.9994,1101.0
2024-10-10 14:50:00,295.51,295.52,295.31,295.4,3011.0,290.9797,290.9896,290.7828,290.8714,3011.0
2024-10-10 14:55:00,295.4,295.69,295.4,295.63,2201.0,290.8714,291.1569,290.8714,291.0979,2201.0
2024-10-10 15:00:00,295.67,295.9,295.66,295.72,5940.0,291.1373,291.3637,291.1274,291.1865,5940.0
2024-10-10 15:05:00,295.62,295.67,295.55,295.55,900.0,291.088,291.1373,291.0191,291.0191,900.0
2024-10-10 15:10:00,295.7,295.7,295.13,295.13,19837.0,291.1668,291.1668,290.6055,290.6055,19837.0
2024-10-10 15:15:00,295.13,295.51,295.02,295.41,9434.0,290.6055,290.9797,290.4972,290.8812,9434.0
2024-10-10 15:20:00,295.57,295.65,295.49,295.54,2548.0,291.0388,291.1176,290.96,291.0092,2548.0
2024-10-10 15:25:00,295.6,295.61,295.51,295.53,1692.0,291.0683,291.0782,290.9797,290.9994,1692.0
2024-10-10 15:30:00,295.56,295.92,295.56,295.92,2247.0,291.0289,291.3834,291.0289,291.3834,2247.0
2024-10-10 15:35:00,295.94,296.25,295.87,296.24,6215.0,291.4031,291.7084,291.3342,291.6985,6215.0
2024-10-10 15:40:00,296.31,296.38,296.22,296.26,6350.0,291.7674,291.8364,291.6788,291.7182,6350.0
2024-10-10 15:45:00,296.25,296.35,296.11,296.19,4788.0,291.7084,291.8068,291.5705,291.6493,4788.0
2024-10-10 15:50:00,296.19,296.73,296.05,296.59,14255.0,291.6493,292.181,291.5114,292.0431,14255.0
2024-10-10 15:55:00,296.45,296.57,295.81,296.09,45854.0,291.9053,292.0235,291.2751,291.5508,45854.0
2024-10-11 09:30:00,295.0,296.41,294.29,295.59,62625.0,291.855,293.25,291.1526,292.4387,62625.0
2024-10-11 09:35:00,295.66,296.68,295.66,295.95,16516.0,292.508,293.5171,292.508,292.7949,16516.0
2024-10-11 09:40:00,296.23,296.33,295.89,295.98,3466.0,293.0719,293.1708,292.7355,292.8246,3466.0
2024-10-11 09:45:00,296.19,296.8,296.16,296.31,10493.0,293.0323,293.6358,293.0027,293.1511,10493.0
2024-10-11 09:50:00,296.44,297.58,296.39,296.89,8947.0,293.2797,294.4075,293.2302,293.7249,8947.0
2024-10-11 09:55:00,297.27,297.52,297.26,297.5,3398.0,294.1008,294.3482,294.0909,294.3284,3398.0
2024-10-11 10:00:00,297.44,297.63,297.16,297.61,17191.0,294.269,294.457,293.992,294.4372,17191.0
2024-10-11 10:05:00,297.5,298.25,297.47,298.14,21929.0,294.3284,295.0704,294.2987,294.9615,21929.0
2024-10-11 10:10:00,298.24,298.65,298.17,298.62,10097.0,295.0605,295.4661,294.9912,295.4364,10097.0
2024-10-11 10:15:00,298.58,299.02,298.58,298.95,8484.0,295.3969,295.8322,295.3969,295.7629,8484.0
2024-10-11 10:20:00,298.94,299.0,298.74,298.94,5993.0,295.753,295.8124,295.5552,295.753,5993.0
2024-10-11 10:25:00,299.0,299.24,298.91,299.24,7979.0,295.8124,296.0498,295.7233,296.0498,7979.0
2024-10-11 10:30:00,299.22,299.22,298.98,298.99,4743.0,296.03,296.03,295.7926,295.8025,4743.0
2024-10-11 10:35:00,298.99,299.16,298.83,299.09,3632.0,295.8025,295.9707,295.6442,295.9014,3632.0
2024-10-11 10:40:00,299.18,299.42,299.09,299.4,8514.0,295.9905,296.2279,295.9014,296.2081,8514.0
2024-10-11 10:45:00,299.39,299.63,299.38,299.63,7171.0,296.1982,296.4357,296.1883,296.4357,7171.0
2024-10-11 10:50:00,299.58,299.78,299.31,299.53,4651.0,296.3862,296.5841,296.1191,296.3367,4651.0
2024-10-11 10:55:00,299.61,299.61,298.99,298.99,4528.0,296.4159,296.4159,295.8025,295.8025,4528.0
2024-10-11 11:00:00,298.86,298.86,298.41,298.58,4648.0,295.6739,295.6739,295.2287,295.3969,4648.0
2024-10-11 11:05:00,298.48,298.55,298.22,298.5,3788.0,295.2979,295.3672,295.0407,295.3177,3788.0
2024-10-11 11:10:00,298.26,298.36,298.23,298.35,725.0,295.0803,295.1792,295.0506,295.1693,725.0
2024-10-11 11:15:00,298.24,298.49,298.2,298.48,2598.0,295.0605,295.3078,295.0209,295.2979,2598.0
2024-10-11 11:20:00,298.38,298.38,297.84,297.93,3936.0,295.199,295.199,294.6647,294.7538,3936.0
2024-10-11 11:25:00,297.94,298.21,297.94,298.15,5832.0,294.7637,295.0308,294.7637,294.9714,5832.0
2024-10-11 11:30:00,298.16,298.5,298.03,298.5,2730.0,294.9813,295.3177,294.8527,295.3177,2730.0
2024-10-11 11:35:00,298.64,298.67,298.59,298.64,1000.0,295.4562,295.4859,295.4068,295.4562,1000.0
2024-10-11 11:40:00,298.64,298.66,298.18,298.38,3740.0,295.4562,295.476,295.0011,295.199,3740.0
2024-10-11 11:45:00,298.31,298.55,298.3,298.55,1788.0,295.1297,295.3672,295.1198,295.3672,1788.0
2024-10-11 11:50:00,298.59,298.59,298.32,298.43,1953.0,295.4068,295.4068,295.1396,295.2485,1953.0
2024-10-11 11:55:00,298.54,298.54,298.29,298.41,1927.0,295.3573,295.3573,295.1099,295.2287,1927.0
2024-10-11 12:00:00,298.47,298.5,298.26,298.42,5529.0,295.288,295.3177,295.0803,295.2386,5529.0
2024-10-11 12:05:00,298.28,298.38,298.11,298.27,3128.0,295.1001,295.199,294.9319,295.0902,3128.0
2024-10-11 12:10:00,298.18,298.32,298.16,298.21,2614.0,295.0011,295.1396,294.9813,295.0308,2614.0
2024-10-11 12:15:00,298.29,298.31,297.97,298.14,2576.0,295.1099,295.1297,294.7934,294.9615,2576.0
2024-10-11 12:20:00,298.17,298.26,298.16,298.21,1412.0,294.9912,295.0803,294.9813,295.0308,1412.0
2024-10-11 12:25:00,298.17,298.17,297.84,297.96,3846.0,294.9912,294.9912,294.6647,294.7835,3846.0
2024-10-11 12:30:00,297.94,298.2,297.79,298.11,2355.0,294.7637,295.0209,294.6153,294.9319,2355.0
2024-10-11 12:35:00,298.11,298.22,298.11,298.12,1340.0,294.9319,295.0407,294.9319,294.9418,1340.0
2024-10-11 12:40:00,298.07,298.09,297.75,297.75,2860.0,294.8923,294.9121,294.5757,294.5757,2860.0
2024-10-11 12:45:00,297.78,297.78,297.48,297.66,3423.0,294.6054,294.6054,294.3086,294.4867,3423.0
2024-10-11 12:50:00,297.78,297.78,297.6,297.62,959.0,294.6054,294.6054,294.4273,294.4471,959.0
2024-10-11 12:55:00,297.58,297.68,297.5,297.65,3375.0,294.4075,294.5065,294.3284,294.4768,3375.0
2024-10-11 13:00:00,297.75,297.76,297.44,297.44,2537.0,294.5757,294.5856,294.269,294.269,2537.0
2024-10-11 13:05:00,297.39,297.63,297.38,297.63,2484.0,294.2195,294.457,294.2097,294.457,2484.0
2024-10-11 13:10:00,297.47,297.65,297.47,297.53,1210.0,294.2987,294.4768,294.2987,294.3581,1210.0
2024-10-11 13:15:00,297.6,297.65,297.39,297.53,1915.0,294.4273,294.4768,294.2195,294.3581,1915.0
2024-10-11 13:20:00,297.54,297.62,297.52,297.62,804.0,294.3679,294.4471,294.3482,294.4471,804.0
2024-10-11 13:25:00,297.49,297.62,297.43,297.62,2824.0,294.3185,294.4471,294.2591,294.4471,2824.0
2024-10-11 13:30:00,297.68,297.7,297.5,297.59,2092.0,294.5065,294.5262,294.3284,294.4174,2092.0
2024-10-11 13:35:00,297.49,297.7,297.42,297.62,4393.0,294.3185,294.5262,294.2492,294.4471,4393.0
2024-10-11 13:40:00,297.71,297.94,297.67,297.87,1526.0,294.5361,294.7637,294.4966,294.6944,1526.0
2024-10-11 13:45:00,297.98,298.11,297.87,297.94,3788.0,294.8033,294.9319,294.6944,294.7637,3788.0
2024-10-11 13:50:00,297.96,298.14,297.94,298.14,500.0,294.7835,294.9615,294.7637,294.9615,500.0
2024-10-11 13:55:00,298.0,298.0,297.79,297.87,1242.0,294.823,294.823,294.6153,294.6944,1242.0
2024-10-11 14:00:00,297.88,298.08,297.88,297.94,936.0,294.7043,294.9022,294.7043,294.7637,936.0
2024-10-11 14:05:00,297.82,298.06,297.82,297.84,1485.0,294.645,294.8824,294.645,294.6647,1485.0
2024-10-11 14:10:00,297.95,298.04,297.83,298.04,2815.0,294.7736,294.8626,294.6549,294.8626,2815.0
2024-10-11 14:15:00,298.04,298.15,298.03,298.1,1989.0,294.8626,294.9714,294.8527,294.922,1989.0
2024-10-11 14:20:00,298.05,298.27,298.04,298.08,1630.0,294.8725,295.0902,294.8626,294.9022,1630.0
2024-10-11 14:25:00,298.05,298.17,298.05,298.17,1600.0,294.8725,294.9912,294.8725,294.9912,1600.0
2024-10-11 14:30:00,298.11,298.29,297.95,298.29,1131.0,294.9319,295.1099,294.7736,295.1099,1131.0
2024-10-11 14:35:00,298.29,298.29,298.0,298.05,3332.0,295.1099,295.1099,294.823,294.8725,3332.0
2024-10-11 14:40:00,298.04,298.3,297.98,298.3,2680.0,294.8626,295.1198,294.8033,295.1198,2680.0
2024-10-11 14:45:00,298.41,298.41,298.04,298.04,2622.0,295.2287,295.2287,294.8626,294.8626,2622.0
2024-10-11 14:50:00,298.1,298.4,298.01,298.21,2941.0,294.922,295.2188,294.8329,295.0308,2941.0
2024-10-11 14:55:00,298.38,298.57,298.3,298.57,3467.0,295.199,295.387,295.1198,295.387,3467.0
2024-10-11 15:00:00,298.59,298.65,298.39,298.47,2766.0,295.4068,295.4661,295.2089,295.288,2766.0
2024-10-11 15:05:00,298.56,298.79,298.48,298.66,4976.0,295.3771,295.6046,295.2979,295.476,4976.0
2024-10-11 15:10:00,298.75,298.95,298.74,298.79,925.0,295.565,295.7629,295.5552,295.6046,925.0
2024-10-11 15:15:00,298.87,298.87,298.53,298.62,14689.0,295.6838,295.6838,295.3474,295.4364,14689.0
2024-10-11 15:20:00,298.67,298.69,298.43,298.57,2926.0,295.4859,295.5057,295.2485,295.387,2926.0
2024-10-11 15:25:00,298.5,298.86,298.5,298.75,4850.0,295.3177,295.6739,295.3177,295.565,4850.0
2024-10-11 15:30:00,298.66,298.99,298.66,298.9,6916.0,295.476,295.8025,295.476,295.7134,6916.0
2024-10-11 15:35:00,298.92,299.16,298.92,299.04,12776.0,295.7332,295.9707,295.7332,295.852,12776.0
2024-10-11 15:40:00,298.98,299.01,298.78,298.91,5906.0,295.7926,295.8223,295.5947,295.7233,5906.0
2024-10-11 15:45:00,298.94,299.12,298.79,298.79,16123.0,295.753,295.9311,295.6046,295.6046,16123.0
2024-10-11 15:50:00,298.92,299.17,298.92,299.06,9741.0,295.7332,295.9806,295.7332,295.8717,9741.0
2024-10-11 15:55:00,299.14,299.66,299.1,299.47,47168.0,295.9509,296.4653,295.9113,296.2774,47168.0
2024-10-14 09:30:00,299.59,300.16,299.15,300.08,16804.0,296.3961,296.96,295.9608,296.8809,16804.0
2024-10-14 09:35:00,300.16,300.16,299.15,300.0,3177.0,296.96,296.96,295.9608,296.8017,3177.0
2024-10-14 09:40:00,299.6,300.0,299.0,299.09,3093.0,296.406,296.8017,295.8124,295.9014,3093.0
2024-10-14 09:45:00,298.84,299.3,298.68,299.3,2239.0,295.6541,296.1092,295.4958,296.1092,2239.0
2024-10-14 09:50:00,299.21,299.21,298.9,298.9,1642.0,296.0201,296.0201,295.7134,295.7134,1642.0
2024-10-14 09:55:00,299.04,299.43,299.03,299.43,862.0,295.852,296.2378,295.8421,296.2378,862.0
2024-10-14 10:00:00,299.43,299.49,299.25,299.37,2553.0,296.2378,296.2972,296.0597,296.1784,2553.0
2024-10-14 10:05:00,299.13,299.33,298.94,299.33,567.0,295.941,296.1389,295.753,296.1389,567.0
2024-10-14 10:10:00,299.38,299.88,299.38,299.71,1759.0,296.1883,296.683,296.1883,296.5148,1759.0
2024-10-14 10:15:00,299.73,299.9,299.54,299.76,5107.0,296.5346,296.7028,296.3466,296.5643,5107.0
2024-10-14 10:20:00,299.97,300.15,299.58,300.15,2824.0,296.772,296.9501,296.3862,296.9501,2824.0
2024-10-14 10:25:00,299.86,299.86,299.57,299.63,1357.0,296.6632,296.6632,296.3763,296.4357,1357.0
2024-10-14 10:30:00,299.7,299.81,299.68,299.69,1537.0,296.5049,296.6137,296.4851,296.495,1537.0
2024-10-14 10:35:00,299.79,299.89,299.6,299.72,1198.0,296.594,296.6929,296.406,296.5247,1198.0
2024-10-14 10:40:00,299.72,299.83,299.65,299.83,1000.0,296.5247,296.6335,296.4554,296.6335,1000.0
2024-10-14 10:45:00,299.72,299.97,299.64,299.86,1118.0,296.5247,296.772,296.4456,296.6632,1118.0
2024-10-14 10:50:00,299.86,300.4,299.85,300.34,3546.0,296.6632,297.1975,296.6533,297.1381,3546.0
2024-10-14 10:55:00,300.44,300.65,300.43,300.65,3020.0,297.237,297.4448,297.2271,297.4448,3020.0
2024-10-14 11:00:00,300.66,300.91,300.29,300.3,3325.0,297.4547,297.702,297.0886,297.0985,3325.0
2024-10-14 11:05:00,300.26,300.27,300.04,300.1,1495.0,297.0589,297.0688,296.8413,296.9007,1495.0
2024-10-14 11:10:00,300.29,300.51,300.03,300.23,3322.0,297.0886,297.3063,296.8314,297.0293,3322.0
2024-10-14 11:15:00,300.22,300.4,300.21,300.4,723.0,297.0194,297.1975,297.0095,297.1975,723.0
2024-10-14 11:20:00,300.39,300.46,300.17,300.31,1940.0,297.1876,297.2568,296.9699,297.1084,1940.0
2024-10-14 11:25:00,300.38,300.66,300.2,300.58,1458.0,297.1777,297.4547,296.9996,297.3755,1458.0
2024-10-14 11:30:00,300.66,300.84,300.45,300.52,2866.0,297.4547,297.6328,297.2469,297.3162,2866.0
2024-10-14 11:35:00,300.57,300.58,300.44,300.44,550.0,297.3656,297.3755,297.237,297.237,550.0
2024-10-14 11:40:00,300.57,300.9,300.57,300.9,2866.0,297.3656,297.6921,297.3656,297.6921,2866.0
2024-10-14 11:45:00,300.81,300.81,300.72,300.72,422.0,297.6031,297.6031,297.514,297.514,422.0
2024-10-14 11:50:00,300.74,300.74,300.74,300.74,100.0,297.5338,297.5338,297.5338,297.5338,100.0
2024-10-14 11:55:00,300.81,300.85,300.41,300.47,3080.0,297.6031,297.6427,297.2073,297.2667,3080.0
2024-10-14 12:00:00,300.53,300.63,300.53,300.63,1134.0,297.3261,297.425,297.3261,297.425,1134.0
2024-10-14 12:05:00,300.6,300.6,300.58,300.58,700.0,297.3953,297.3953,297.3755,297.3755,700.0
2024-10-14 12:10:00,300.67,300.74,300.66,300.74,684.0,297.4646,297.5338,297.4547,297.5338,684.0
2024-10-14 12:15:00,300.67,300.79,300.67,300.67,650.0,297.4646,297.5833,297.4646,297.4646,650.0
2024-10-14 12:20:00,300.58,300.86,300.58,300.75,2059.0,297.3755,297.6526,297.3755,297.5437,2059.0
2024-10-14 12:25:00,300.75,300.79,300.69,300.78,1514.0,297.5437,297.5833,297.4844,297.5734,1514.0
2024-10-14 12:30:00,300.9,300.92,300.77,300.87,3790.0,297.6921,297.7119,297.5635,297.6624,3790.0
2024-10-14 12:35:00,300.91,301.0,300.83,300.85,3289.0,297.702,297.7911,297.6229,297.6427,3289.0
2024-10-14 12:40:00,300.7,300.91,300.67,300.82,3408.0,297.4943,297.702,297.4646,297.613,3408.0
2024-10-14 12:45:00,300.9,300.97,300.82,300.93,912.0,297.6921,297.7614,297.613,297.7218,912.0
2024-10-14 12:50:00,301.1,301.11,301.1,301.11,200.0,297.89,297.8999,297.89,297.8999,200.0
2024-10-14 12:55:00,301.12,301.2,301.0,301.2,578.0,297.9098,297.9889,297.7911,297.9889,578.0
2024-10-14 13:00:00,301.2,301.45,301.19,301.45,1105.0,297.9889,298.2363,297.979,298.2363,1105.0
2024-10-14 13:05:00,301.43,301.55,301.42,301.55,1743.0,298.2165,298.3352,298.2066,298.3352,1743.0
2024-10-14 13:10:00,301.45,301.56,301.45,301.53,1470.0,298.2363,298.3451,298.2363,298.3154,1470.0
2024-10-14 13:15:00,301.45,301.81,301.45,301.69,1352.0,298.2363,298.5924,298.2363,298.4737,1352.0
2024-10-14 13:20:00,301.69,301.7,301.59,301.64,1097.0,298.4737,298.4836,298.3748,298.4242,1097.0
2024-10-14 13:25:00,301.68,301.68,301.47,301.58,2908.0,298.4638,298.4638,298.256,298.3649,2908.0
2024-10-14 13:30:00,301.57,301.68,301.43,301.44,1581.0,298.355,298.4638,298.2165,298.2264,1581.0
2024-10-14 13:35:00,301.48,301.54,301.43,301.48,1154.0,298.2659,298.3253,298.2165,298.2659,1154.0
2024-10-14 13:40:00,301.53,301.54,301.44,301.48,933.0,298.3154,298.3253,298.2264,298.2659,933.0
2024-10-14 13:45:00,301.6,301.6,301.43,301.44,2508.0,298.3847,298.3847,298.2165,298.2264,2508.0
2024-10-14 13:50:00,301.29,301.43,301.28,301.28,841.0,298.078,298.2165,298.0681,298.0681,841.0
2024-10-14 13:55:00,301.31,301.34,301.24,301.24,529.0,298.0978,298.1274,298.0285,298.0285,529.0
2024-10-14 14:00:00,301.47,301.47,301.08,301.08,1994.0,298.256,298.256,297.8702,297.8702,1994.0
2024-10-14 14:05:00,301.08,301.47,301.08,301.41,3622.0,297.8702,298.256,297.8702,298.1967,3622.0
2024-10-14 14:10:00,301.26,301.3,301.16,301.17,1863.0,298.0483,298.0879,297.9494,297.9592,1863.0
2024-10-14 14:15:00,301.18,301.44,301.17,301.44,1400.0,297.9691,298.2264,297.9592,298.2264,1400.0
2024-10-14 14:20:00,301.41,301.67,301.4,301.63,917.0,298.1967,298.4539,298.1868,298.4143,917.0
2024-10-14 14:25:00,301.54,301.54,301.38,301.38,480.0,298.3253,298.3253,298.167,298.167,480.0
2024-10-14 14:30:00,301.42,301.49,301.41,301.44,600.0,298.2066,298.2758,298.1967,298.2264,600.0
2024-10-14 14:35:00,301.46,301.55,301.39,301.55,900.0,298.2462,298.3352,298.1769,298.3352,900.0
2024-10-14 14:40:00,301.46,301.46,301.46,301.46,200.0,298.2462,298.2462,298.2462,298.2462,200.0
2024-10-14 14:45:00,301.44,301.48,301.35,301.35,713.0,298.2264,298.2659,298.1373,298.1373,713.0
2024-10-14 14:50:00,301.44,301.65,301.44,301.56,2170.0,298.2264,298.4341,298.2264,298.3451,2170.0
2024-10-14 14:55:00,301.55,301.63,301.52,301.61,1928.0,298.3352,298.4143,298.3055,298.3946,1928.0
2024-10-14 15:00:00,301.61,301.65,301.37,301.56,3137.0,298.3946,298.4341,298.1571,298.3451,3137.0
2024-10-14 15:05:00,301.5,301.52,301.44,301.51,835.0,298.2857,298.3055,298.2264,298.2956,835.0
2024-10-14 15:10:00,301.58,301.65,301.58,301.64,255.0,298.3649,298.4341,298.3649,298.4242,255.0
2024-10-14 15:15:00,301.59,301.86,301.59,301.86,1048.0,298.3748,298.6419,298.3748,298.6419,1048.0
2024-10-14 15:20:00,301.69,301.96,301.58,301.96,5303.0,298.4737,298.7408,298.3649,298.7408,5303.0
2024-10-14 15:25:00,301.81,301.81,301.64,301.65,1498.0,298.5924,298.5924,298.4242,298.4341,1498.0
2024-10-14 15:30:00,301.66,301.66,301.44,301.52,3296.0,298.444,298.444,298.2264,298.3055,3296.0
2024-10-14 15:35:00,301.6,301.81,301.42,301.42,3736.0,298.3847,298.5924,298.2066,298.2066,3736.0
2024-10-14 15:40:00,301.45,301.55,301.37,301.42,2277.0,298.2363,298.3352,298.1571,298.2066,2277.0
2024-10-14 15:45:00,301.42,301.86,301.26,301.84,4596.0,298.2066,298.6419,298.0483,298.6221,4596.0
2024-10-14 15:50:00,301.88,302.04,301.76,301.8,11202.0,298.6617,298.82,298.543,298.5825,11202.0
2024-10-14 15:55:00,301.88,302.36,301.76,301.85,45892.0,298.6617,299.1366,298.543,298.632,45892.0
2024-10-15 09:30:00,303.59,303.86,302.16,303.29,12644.0,300.3534,300.6206,298.9387,300.0566,12644.0
2024-10-15 09:35:00,303.25,303.37,302.36,302.64,2999.0,300.0171,300.1358,299.1366,299.4136,2999.0
2024-10-15 09:40:00,302.03,302.1,300.9,300.96,3565.0,298.8101,298.8793,297.6921,297.7515,3565.0
2024-10-15 09:45:00,301.25,301.42,300.86,301.24,3926.0,298.0384,298.2066,297.6526,298.0285,3926.0
2024-10-15 09:50:00,301.47,301.51,300.97,301.25,5293.0,298.256,298.2956,297.7614,298.0384,5293.0
2024-10-15 09:55:00,300.99,301.12,300.49,300.82,1972.0,297.7812,297.9098,297.2865,297.613,1972.0
2024-10-15 10:00:00,300.92,301.31,300.8,300.86,6723.0,297.7119,298.0978,297.5932,297.6526,6723.0
2024-10-15 10:05:00,300.92,300.92,300.17,300.8,1601.0,297.7119,297.7119,296.9699,297.5932,1601.0
2024-10-15 10:10:00,300.84,301.32,300.74,301.32,2284.0,297.6328,298.1076,297.5338,298.1076,2284.0
2024-10-15 10:15:00,301.69,302.75,301.68,302.53,3168.0,298.4737,299.5224,298.4638,299.3047,3168.0
2024-10-15 10:20:00,302.53,302.76,302.3,302.45,3103.0,299.3047,299.5323,299.0772,299.2256,3103.0
2024-10-15 10:25:00,302.62,302.62,302.49,302.5,1269.0,299.3938,299.3938,299.2652,299.2751,1269.0
2024-10-15 10:30:00,302.82,303.23,302.57,303.21,2642.0,299.5917,299.9973,299.3443,299.9775,2642.0
2024-10-15 10:35:00,303.15,303.6,302.97,303.05,5510.0,299.9181,300.3633,299.7401,299.8192,5510.0
2024-10-15 10:40:00,303.3,303.7,302.8,302.91,4590.0,300.0665,300.4623,299.5719,299.6807,4590.0
2024-10-15 10:45:00,302.93,303.0,302.69,302.94,1536.0,299.7005,299.7697,299.463,299.7104,1536.0
2024-10-15 10:50:00,302.91,302.93,302.58,302.75,1312.0,299.6807,299.7005,299.3542,299.5224,1312.0
2024-10-15 10:55:00,302.75,302.9,302.61,302.75,1282.0,299.5224,299.6708,299.3839,299.5224,1282.0
2024-10-15 11:00:00,302.83,303.03,302.65,302.91,1624.0,299.6015,299.7994,299.4235,299.6807,1624.0
2024-10-15 11:05:00,302.98,303.08,302.96,303.08,1215.0,299.7499,299.8489,299.7302,299.8489,1215.0
2024-10-15 11:10:00,303.1,303.2,302.73,302.83,2198.0,299.8687,299.9676,299.5026,299.6015,2198.0
2024-10-15 11:15:00,302.71,302.77,302.67,302.68,611.0,299.4828,299.5422,299.4433,299.4531,611.0
2024-10-15 11:20:00,302.68,302.92,302.67,302.91,1383.0,299.4531,299.6906,299.4433,299.6807,1383.0
2024-10-15 11:25:00,302.6,302.73,302.41,302.64,1503.0,299.374,299.5026,299.186,299.4136,1503.0
2024-10-15 11:30:00,302.64,302.73,302.38,302.43,1300.0,299.4136,299.5026,299.1563,299.2058,1300.0
2024-10-15 11:35:00,302.42,302.58,302.19,302.19,2314.0,299.1959,299.3542,298.9684,298.9684,2314.0
2024-10-15 11:40:00,302.1,302.59,302.1,302.34,11804.0,298.8793,299.3641,298.8793,299.1168,11804.0
2024-10-15 11:45:00,302.1,302.34,302.06,302.11,2497.0,298.8793,299.1168,298.8398,298.8892,2497.0
2024-10-15 11:50:00,302.01,302.09,301.67,302.01,4510.0,298.7903,298.8694,298.4539,298.7903,4510.0
2024-10-15 11:55:00,302.01,302.2,301.91,302.2,5054.0,298.7903,298.9783,298.6914,298.9783,5054.0
2024-10-15 12:00:00,302.27,302.62,302.22,302.22,4137.0,299.0475,299.3938,298.9981,298.9981,4137.0
2024-10-15 12:05:00,302.16,302.27,302.06,302.26,900.0,298.9387,299.0475,298.8398,299.0376,900.0
2024-10-15 12:10:00,302.27,302.48,302.08,302.44,2515.0,299.0475,299.2553,298.8595,299.2157,2515.0
2024-10-15 12:15:00,302.11,302.48,302.11,302.47,993.0,298.8892,299.2553,298.8892,299.2454,993.0
2024-10-15 12:20:00,302.63,302.74,302.63,302.72,993.0,299.4037,299.5125,299.4037,299.4927,993.0
2024-10-15 12:25:00,302.66,302.67,302.66,302.67,200.0,299.4334,299.4433,299.4334,299.4433,200.0
2024-10-15 12:30:00,302.67,302.67,302.46,302.51,1860.0,299.4433,299.4433,299.2355,299.285,1860.0
2024-10-15 12:35:00,302.51,302.63,302.39,302.52,702.0,299.285,299.4037,299.1662,299.2949,702.0
2024-10-15 12:40:00,302.34,302.34,302.22,302.26,400.0,299.1168,299.1168,298.9981,299.0376,400.0
2024-10-15 12:45:00,302.21,302.31,302.13,302.13,662.0,298.9882,299.0871,298.909,298.909,662.0
2024-10-15 12:50:00,302.22,302.45,302.22,302.3,1041.0,298.9981,299.2256,298.9981,299.0772,1041.0
2024-10-15 12:55:00,302.25,302.45,302.2,302.3,1035.0,299.0277,299.2256,298.9783,299.0772,1035.0
2024-10-15 13:00:00,302.37,302.37,302.03,302.23,2153.0,299.1465,299.1465,298.8101,299.0079,2153.0
2024-10-15 13:05:00,302.23,302.25,302.06,302.18,1012.0,299.0079,299.0277,298.8398,298.9585,1012.0
2024-10-15 13:10:00,301.98,302.03,301.6,301.67,1769.0,298.7606,298.8101,298.3847,298.4539,1769.0
2024-10-15 13:15:00,301.85,301.89,301.6,301.81,816.0,298.632,298.6716,298.3847,298.5924,816.0
2024-10-15 13:20:00,301.95,302.38,301.88,302.25,2261.0,298.7309,299.1563,298.6617,299.0277,2261.0
2024-10-15 13:25:00,302.01,302.26,302.01,302.26,756.0,298.7903,299.0376,298.7903,299.0376,756.0
2024-10-15 13:30:00,302.27,302.49,302.15,302.49,1600.0,299.0475,299.2652,298.9288,299.2652,1600.0
2024-10-15 13:35:00,302.35,302.35,302.27,302.28,600.0,299.1267,299.1267,299.0475,299.0574,600.0
2024-10-15 13:40:00,302.41,302.49,302.36,302.38,1232.0,299.186,299.2652,299.1366,299.1563,1232.0
2024-10-15 13:45:00,302.37,302.46,302.21,302.41,1309.0,299.1465,299.2355,298.9882,299.186,1309.0
2024-10-15 13:50:00,302.35,302.35,302.16,302.16,1549.0,299.1267,299.1267,298.9387,298.9387,1549.0
2024-10-15 13:55:00,301.66,301.97,301.66,301.97,1842.0,298.444,298.7507,298.444,298.7507,1842.0
2024-10-15 14:00:00,301.97,302.06,301.87,301.97,979.0,298.7507,298.8398,298.6518,298.7507,979.0
2024-10-15 14:05:00,301.96,301.97,301.66,301.89,2848.0,298.7408,298.7507,298.444,298.6716,2848.0
2024-10-15 14:10:00,301.87,301.87,301.43,301.45,1986.0,298.6518,298.6518,298.2165,298.2363,1986.0
2024-10-15 14:15:00,301.5,301.5,301.07,301.16,1900.0,298.2857,298.2857,297.8603,297.9494,1900.0
2024-10-15 14:20:00,301.25,301.25,301.07,301.07,601.0,298.0384,298.0384,297.8603,297.8603,601.0
2024-10-15 14:25:00,301.12,301.12,300.78,300.81,1177.0,297.9098,297.9098,297.5734,297.6031,1177.0
2024-10-15 14:30:00,300.85,301.07,300.61,300.64,2869.0,297.6427,297.8603,297.4052,297.4349,2869.0
2024-10-15 14:35:00,300.68,300.68,300.51,300.62,710.0,297.4745,297.4745,297.3063,297.4151,710.0
2024-10-15 14:40:00,300.58,300.68,300.52,300.59,2250.0,297.3755,297.4745,297.3162,297.3854,2250.0
2024-10-15 14:45:00,300.68,300.84,300.66,300.81,2164.0,297.4745,297.6328,297.4547,297.6031,2164.0
2024-10-15 14:50:00,300.82,300.93,300.77,300.85,1954.0,297.613,297.7218,297.5635,297.6427,1954.0
2024-10-15 14:55:00,300.79,300.91,300.7,300.83,4063.0,297.5833,297.702,297.4943,297.6229,4063.0
2024-10-15 15:00:00,300.85,300.9,300.69,300.83,1577.0,297.6427,297.6921,297.4844,297.6229,1577.0
2024-10-15 15:05:00,300.65,300.76,300.51,300.67,2631.0,297.4448,297.5536,297.3063,297.4646,2631.0
2024-10-15 15:10:00,300.83,301.09,300.83,300.88,1562.0,297.6229,297.8801,297.6229,297.6723,1562.0
2024-10-15 15:15:00,300.95,301.09,300.94,301.05,1042.0,297.7416,297.8801,297.7317,297.8405,1042.0
2024-10-15 15:20:00,301.06,301.19,300.95,301.04,4188.0,297.8504,297.979,297.7416,297.8306,4188.0
2024-10-15 15:25:00,301.04,301.09,300.81,300.81,2635.0,297.8306,297.8801,297.6031,297.6031,2635.0
2024-10-15 15:30:00,300.76,300.77,300.58,300.67,2796.0,297.5536,297.5635,297.3755,297.4646,2796.0
2024-10-15 15:35:00,300.62,300.76,300.39,300.39,1598.0,297.4151,297.5536,297.1876,297.1876,1598.0
2024-10-15 15:40:00,300.44,300.72,300.37,300.41,5085.0,297.237,297.514,297.1678,297.2073,5085.0
2024-10-15 15:45:00,300.39,300.64,300.31,300.58,4236.0,297.1876,297.4349,297.1084,297.3755,4236.0
2024-10-15 15:50:00,300.47,300.75,300.15,300.67,8942.0,297.2667,297.5437,296.9501,297.4646,8942.0
2024-10-15 15:55:00,300.62,300.65,299.85,300.34,41128.0,297.4151,297.4448,296.6533,297.1381,41128.0
2024-10-16 09:30:00,300.14,300.85,300.14,300.85,9974.0,296.9402,297.6427,296.9402,297.6427,9974.0
2024-10-16 09:35:00,300.98,301.76,300.97,301.54,2040.0,297.7713,298.543,297.7614,298.3253,2040.0
2024-10-16 09:40:00,301.02,302.69,300.95,302.53,7943.0,297.8108,299.463,297.7416,299.3047,7943.0
2024-10-16 09:45:00,302.9,302.95,301.93,302.72,10561.0,299.6708,299.7203,298.7111,299.4927,10561.0
2024-10-16 09:50:00,302.62,303.04,302.59,302.74,2517.0,299.3938,299.8093,299.3641,299.5125,2517.0
2024-10-16 09:55:00,302.46,303.29,302.46,303.13,4737.0,299.2355,300.0566,299.2355,299.8983,4737.0
2024-10-16 10:00:00,303.37,303.55,302.87,303.4,3214.0,300.1358,300.3139,299.6411,300.1655,3214.0
2024-10-16 10:05:00,303.43,303.6,303.2,303.53,1350.0,300.1952,300.3633,299.9676,300.2941,1350.0
2024-10-16 10:10:00,303.46,303.63,302.97,303.08,2150.0,300.2248,300.393,299.7401,299.8489,2150.0
2024-10-16 10:15:00,303.26,303.67,303.06,303.67,1770.0,300.027,300.4326,299.8291,300.4326,1770.0
2024-10-16 10:20:00,303.6,303.6,303.27,303.48,1205.0,300.3633,300.3633,300.0369,300.2446,1205.0
2024-10-16 10:25:00,303.42,303.84,303.41,303.82,2581.0,300.1853,300.6008,300.1754,300.581,2581.0
2024-10-16 10:30:00,303.52,303.74,303.44,303.61,2860.0,300.2842,300.5018,300.205,300.3732,2860.0
2024-10-16 10:35:00,303.77,303.95,303.72,303.72,3622.0,300.5315,300.7096,300.4821,300.4821,3622.0
2024-10-16 10:40:00,303.93,303.93,303.58,303.6,1894.0,300.6898,300.6898,300.3436,300.3633,1894.0
2024-10-16 10:45:00,303.58,303.58,303.35,303.58,7894.0,300.3436,300.3436,300.116,300.3436,7894.0
2024-10-16 10:50:00,303.59,304.17,303.57,304.06,4222.0,300.3534,300.9273,300.3337,300.8184,4222.0
2024-10-16 10:55:00,304.05,304.18,303.86,303.99,2851.0,300.8085,300.9372,300.6206,300.7492,2851.0
2024-10-16 11:00:00,304.07,304.08,303.81,303.81,550.0,300.8283,300.8382,300.5711,300.5711,550.0
2024-10-16 11:05:00,304.0,304.0,303.71,303.71,1113.0,300.7591,300.7591,300.4722,300.4722,1113.0
2024-10-16 11:10:00,303.85,304.11,303.81,304.08,4193.0,300.6107,300.8679,300.5711,300.8382,4193.0
2024-10-16 11:15:00,304.08,304.42,304.08,304.42,2855.0,300.8382,301.1746,300.8382,301.1746,2855.0
2024-10-16 11:20:00,304.35,304.55,304.26,304.43,3296.0,301.1053,301.3032,301.0163,301.1845,3296.0
2024-10-16 11:25:00,304.43,304.43,304.01,304.22,1737.0,301.1845,301.1845,300.769,300.9767,1737.0
2024-10-16 11:30:00,304.14,304.37,304.1,304.37,2072.0,300.8976,301.1251,300.858,301.1251,2072.0
2024-10-16 11:35:00,304.44,304.48,304.19,304.2,995.0,301.1944,301.234,300.947,300.9569,995.0
2024-10-16 11:40:00,304.3,304.36,304.29,304.36,600.0,301.0559,301.1152,301.046,301.1152,600.0
2024-10-16 11:45:00,304.29,304.39,303.89,303.89,4780.0,301.046,301.1449,300.6502,300.6502,4780.0
2024-10-16 11:50:00,303.9,304.02,303.6,303.66,3115.0,300.6601,300.7789,300.3633,300.4227,3115.0
2024-10-16 11:55:00,303.61,303.94,303.56,303.57,4689.0,300.3732,300.6997,300.3238,300.3337,4689.0
2024-10-16 12:00:00,303.8,304.18,303.71,303.99,3744.0,300.5612,300.9372,300.4722,300.7492,3744.0
2024-10-16 12:05:00,303.98,303.99,303.75,303.76,4120.0,300.7393,300.7492,300.5117,300.5216,4120.0
2024-10-16 12:10:00,303.76,303.99,303.74,303.74,5234.0,300.5216,300.7492,300.5018,300.5018,5234.0
2024-10-16 12:15:00,303.96,304.44,303.87,304.44,2739.0,300.7195,301.1944,300.6305,301.1944,2739.0
2024-10-16 12:20:00,304.44,304.44,304.21,304.24,1481.0,301.1944,301.1944,300.9668,300.9965,1481.0
2024-10-16 12:25:00,304.37,304.38,304.22,304.22,1119.0,301.1251,301.135,300.9767,300.9767,1119.0
2024-10-16 12:30:00,304.25,304.38,304.16,304.38,646.0,301.0064,301.135,300.9174,301.135,646.0
2024-10-16 12:35:00,304.38,304.49,304.33,304.47,1683.0,301.135,301.2439,301.0856,301.2241,1683.0
2024-10-16 12:40:00,304.5,304.57,304.41,304.53,910.0,301.2537,301.323,301.1647,301.2834,910.0
2024-10-16 12:45:00,304.46,304.57,304.27,304.27,2362.0,301.2142,301.323,301.0262,301.0262,2362.0
2024-10-16 12:50:00,304.4,304.4,304.26,304.36,1068.0,301.1548,301.1548,301.0163,301.1152,1068.0
2024-10-16 12:55:00,304.38,304.41,304.26,304.36,2551.0,301.135,301.1647,301.0163,301.1152,2551.0
2024-10-16 13:00:00,304.45,304.58,304.43,304.57,1692.0,301.2043,301.3329,301.1845,301.323,1692.0
2024-10-16 13:05:00,304.61,304.71,304.56,304.56,1105.0,301.3626,301.4615,301.3131,301.3131,1105.0
2024-10-16 13:10:00,304.72,304.72,304.72,304.72,100.0,301.4714,301.4714,301.4714,301.4714,100.0
2024-10-16 13:15:00,304.72,304.72,304.65,304.65,200.0,301.4714,301.4714,301.4021,301.4021,200.0
2024-10-16 13:20:00,304.69,304.8,304.64,304.8,1109.0,301.4417,301.5505,301.3923,301.5505,1109.0
2024-10-16 13:25:00,304.81,305.16,304.8,305.13,6260.0,301.5604,301.9067,301.5505,301.877,6260.0
2024-10-16 13:30:00,304.95,305.0,304.85,304.88,1331.0,301.6989,301.7484,301.6,301.6297,1331.0
2024-10-16 13:35:00,304.82,305.03,304.66,304.88,5313.0,301.5703,301.7781,301.412,301.6297,5313.0
2024-10-16 13:40:00,304.88,304.91,304.79,304.87,2560.0,301.6297,301.6594,301.5407,301.6198,2560.0
2024-10-16 13:45:00,305.0,305.01,304.76,304.81,1506.0,301.7484,301.7583,301.511,301.5604,1506.0
2024-10-16 13:50:00,304.71,304.8,304.71,304.8,900.0,301.4615,301.5505,301.4615,301.5505,900.0
2024-10-16 13:55:00,304.9,305.2,304.77,305.05,2255.0,301.6495,301.9463,301.5209,301.7979,2255.0
2024-10-16 14:00:00,305.21,305.55,304.99,305.42,5695.0,301.9562,302.2926,301.7385,302.1639,5695.0
2024-10-16 14:05:00,305.43,305.59,305.37,305.43,1100.0,302.1738,302.3321,302.1145,302.1738,1100.0
2024-10-16 14:10:00,305.43,305.58,305.34,305.5,7177.0,302.1738,302.3222,302.0848,302.2431,7177.0
2024-10-16 14:15:00,305.57,305.61,305.47,305.5,5598.0,302.3123,302.3519,302.2134,302.2431,5598.0
2024-10-16 14:20:00,305.56,305.94,305.55,305.87,5707.0,302.3024,302.6784,302.2926,302.6091,5707.0
2024-10-16 14:25:00,305.8,305.94,305.79,305.94,983.0,302.5399,302.6784,302.53,302.6784,983.0
2024-10-16 14:30:00,305.95,306.06,305.95,305.98,3017.0,302.6883,302.7971,302.6883,302.718,3017.0
2024-10-16 14:35:00,305.92,306.05,305.86,305.93,1800.0,302.6586,302.7872,302.5992,302.6685,1800.0
2024-10-16 14:40:00,305.83,305.83,305.7,305.81,789.0,302.5696,302.5696,302.441,302.5498,789.0
2024-10-16 14:45:00,305.81,305.87,305.43,305.47,5719.0,302.5498,302.6091,302.1738,302.2134,5719.0
2024-10-16 14:50:00,305.34,305.38,304.66,304.74,3392.0,302.0848,302.1244,301.412,301.4912,3392.0
2024-10-16 14:55:00,304.8,305.0,304.71,304.87,1614.0,301.5505,301.7484,301.4615,301.6198,1614.0
2024-10-16 15:00:00,304.87,304.89,304.22,304.22,5519.0,301.6198,301.6396,300.9767,300.9767,5519.0
2024-10-16 15:05:00,304.24,304.46,304.13,304.24,7596.0,300.9965,301.2142,300.8877,300.9965,7596.0
2024-10-16 15:10:00,304.36,304.42,304.28,304.41,5711.0,301.1152,301.1746,301.0361,301.1647,5711.0
2024-10-16 15:15:00,304.42,304.66,304.42,304.54,4152.0,301.1746,301.412,301.1746,301.2933,4152.0
2024-10-16 15:20:00,304.59,304.65,304.48,304.61,4488.0,301.3428,301.4021,301.234,301.3626,4488.0
2024-10-16 15:25:00,304.5,304.57,304.11,304.28,9248.0,301.2537,301.323,300.8679,301.0361,9248.0
2024-10-16 15:30:00,304.36,304.95,304.21,304.94,24077.0,301.1152,301.6989,300.9668,301.6891,24077.0
2024-10-16 15:35:00,304.88,305.04,304.59,304.91,6859.0,301.6297,301.788,301.3428,301.6594,6859.0
2024-10-16 15:40:00,304.86,305.2,304.86,305.11,1100.0,301.6099,301.9463,301.6099,301.8572,1100.0
2024-10-16 15:45:00,305.21,305.44,305.08,305.13,3974.0,301.9562,302.1837,301.8276,301.877,3974.0
2024-10-16 15:50:00,305.26,305.32,304.99,305.03,11287.0,302.0056,302.065,301.7385,301.7781,11287.0
2024-10-16 15:55:00,304.98,305.07,304.61,304.93,46016.0,301.7286,301.8177,301.3626,301.6792,46016.0
2024-10-17 09:30:00,307.0,307.32,305.64,307.32,21449.0,303.7271,304.0437,302.3816,304.0437,21449.0
2024-10-17 09:35:00,307.3,307.36,306.36,306.37,33678.0,304.0239,304.0833,303.0939,303.1038,33678.0
2024-10-17 09:40:00,306.3,306.83,306.06,306.07,16394.0,303.0346,303.5589,302.7971,302.807,16394.0
2024-10-17 09:45:00,306.37,306.71,306.01,306.58,14780.0,303.1038,303.4402,302.7476,303.3116,14780.0
2024-10-17 09:50:00,306.58,306.88,306.33,306.4,7585.0,303.3116,303.6084,303.0642,303.1335,7585.0
2024-10-17 09:55:00,306.44,307.04,306.33,306.75,6103.0,303.1731,303.7667,303.0642,303.4798,6103.0
2024-10-17 10:00:00,306.96,307.28,306.73,306.74,2623.0,303.6875,304.0041,303.46,303.4699,2623.0
2024-10-17 10:05:00,306.73,307.28,306.5,307.28,3200.0,303.46,304.0041,303.2324,304.0041,3200.0
2024-10-17 10:10:00,307.5,307.67,307.32,307.32,2255.0,304.2218,304.3899,304.0437,304.0437,2255.0
2024-10-17 10:15:00,307.5,307.64,307.41,307.41,1400.0,304.2218,304.3603,304.1327,304.1327,1400.0
2024-10-17 10:20:00,307.38,307.59,307.12,307.59,1559.0,304.103,304.3108,303.8458,304.3108,1559.0
2024-10-17 10:25:00,307.15,307.15,306.48,306.55,3162.0,303.8755,303.8755,303.2126,303.2819,3162.0
2024-10-17 10:30:00,306.55,306.67,306.4,306.45,1877.0,303.2819,303.4006,303.1335,303.183,1877.0
2024-10-17 10:35:00,306.45,306.82,306.15,306.82,8599.0,303.183,303.549,302.8862,303.549,8599.0
2024-10-17 10:40:00,306.59,306.66,306.53,306.53,1011.0,303.3215,303.3907,303.2621,303.2621,1011.0
2024-10-17 10:45:00,306.59,306.83,306.53,306.53,705.0,303.3215,303.5589,303.2621,303.2621,705.0
2024-10-17 10:50:00,306.8,306.91,306.53,306.77,2100.0,303.5292,303.6381,303.2621,303.4995,2100.0
2024-10-17 10:55:00,306.58,306.69,306.37,306.4,909.0,303.3116,303.4204,303.1038,303.1335,909.0
2024-10-17 11:00:00,306.38,306.77,306.34,306.35,2136.0,303.1137,303.4995,303.0741,303.084,2136.0
2024-10-17 11:05:00,306.31,306.44,306.21,306.44,1753.0,303.0444,303.1731,302.9455,303.1731,1753.0
2024-10-17 11:10:00,306.26,306.44,306.25,306.37,2317.0,302.995,303.1731,302.9851,303.1038,2317.0
2024-10-17 11:15:00,306.35,306.72,306.34,306.59,1471.0,303.084,303.4501,303.0741,303.3215,1471.0
2024-10-17 11:20:00,306.66,306.66,306.53,306.59,1359.0,303.3907,303.3907,303.2621,303.3215,1359.0
2024-10-17 11:25:00,306.52,306.6,306.52,306.6,760.0,303.2522,303.3314,303.2522,303.3314,760.0
2024-10-17 11:30:00,306.74,306.79,306.7,306.7,1588.0,303.4699,303.5193,303.4303,303.4303,1588.0
2024-10-17 11:35:00,306.67,306.84,306.66,306.84,503.0,303.4006,303.5688,303.3907,303.5688,503.0
2024-10-17 11:40:00,306.83,307.02,306.83,306.9,2264.0,303.5589,303.7469,303.5589,303.6282,2264.0
2024-10-17 11:45:00,306.88,306.97,306.7,306.72,1230.0,303.6084,303.6974,303.4303,303.4501,1230.0
2024-10-17 11:50:00,306.71,306.71,306.41,306.41,700.0,303.4402,303.4402,303.1434,303.1434,700.0
2024-10-17 11:55:00,306.36,306.52,306.34,306.52,4519.0,303.0939,303.2522,303.0741,303.2522,4519.0
2024-10-17 12:00:00,306.48,306.69,306.48,306.69,1494.0,303.2126,303.4204,303.2126,303.4204,1494.0
2024-10-17 12:05:00,306.79,306.79,306.68,306.68,936.0,303.5193,303.5193,303.4105,303.4105,936.0
2024-10-17 12:10:00,306.55,306.84,306.55,306.69,2630.0,303.2819,303.5688,303.2819,303.4204,2630.0
2024-10-17 12:15:00,306.84,306.9,306.74,306.74,736.0,303.5688,303.6282,303.4699,303.4699,736.0
2024-10-17 12:20:00,306.74,306.75,306.62,306.75,844.0,303.4699,303.4798,303.3511,303.4798,844.0
2024-10-17 12:25:00,306.65,306.75,306.65,306.7,1014.0,303.3808,303.4798,303.3808,303.4303,1014.0
2024-10-17 12:30:00,306.7,306.77,306.69,306.73,1216.0,303.4303,303.4995,303.4204,303.46,1216.0
2024-10-17 12:35:00,306.8,307.0,306.8,307.0,900.0,303.5292,303.7271,303.5292,303.7271,900.0
2024-10-17 12:40:00,306.87,306.87,306.53,306.58,7176.0,303.5985,303.5985,303.2621,303.3116,7176.0
2024-10-17 12:45:00,306.81,306.83,306.57,306.66,2584.0,303.5391,303.5589,303.3017,303.3907,2584.0
2024-10-17 12:50:00,306.64,306.9,306.64,306.88,1720.0,303.3709,303.6282,303.3709,303.6084,1720.0
2024-10-17 12:55:00,306.88,306.88,306.88,306.88,0.0,303.6084,303.6084,303.6084,303.6084,0.0
2024-10-17 13:00:00,307.0,307.0,306.45,306.45,2043.0,303.7271,303.7271,303.183,303.183,2043.0
2024-10-17 13:05:00,306.4,306.46,306.31,306.4,2885.0,303.1335,303.1928,303.0444,303.1335,2885.0
2024-10-17 13:10:00,306.53,306.58,306.48,306.51,1001.0,303.2621,303.3116,303.2126,303.2423,1001.0
2024-10-17 13:15:00,306.48,306.48,306.35,306.38,900.0,303.2126,303.2126,303.084,303.1137,900.0
2024-10-17 13:20:00,306.38,306.46,306.28,306.35,3377.0,303.1137,303.1928,303.0148,303.084,3377.0
2024-10-17 13:25:00,306.35,306.63,306.35,306.63,2487.0,303.084,303.361,303.084,303.361,2487.0
2024-10-17 13:30:00,306.51,306.68,306.45,306.46,2359.0,303.2423,303.4105,303.183,303.1928,2359.0
2024-10-17 13:35:00,306.38,306.49,306.35,306.35,1256.0,303.1137,303.2225,303.084,303.084,1256.0
2024-10-17 13:40:00,306.49,306.65,306.49,306.6,2257.0,303.2225,303.3808,303.2225,303.3314,2257.0
2024-10-17 13:45:00,306.55,306.72,306.54,306.55,1107.0,303.2819,303.4501,303.272,303.2819,1107.0
2024-10-17 13:50:00,306.55,306.72,306.37,306.72,1130.0,303.2819,303.4501,303.1038,303.4501,1130.0
2024-10-17 13:55:00,306.52,306.72,306.49,306.59,3073.0,303.2522,303.4501,303.2225,303.3215,3073.0
2024-10-17 14:00:00,306.59,306.75,306.46,306.49,4562.0,303.3215,303.4798,303.1928,303.2225,4562.0
2024-10-17 14:05:00,306.42,306.5,306.17,306.39,12857.0,303.1533,303.2324,302.9059,303.1236,12857.0
2024-10-17 14:10:00,306.35,306.68,306.24,306.67,6081.0,303.084,303.4105,302.9752,303.4006,6081.0
2024-10-17 14:15:00,306.52,306.67,306.45,306.45,2633.0,303.2522,303.4006,303.183,303.183,2633.0
2024-10-17 14:20:00,306.45,306.72,306.39,306.72,2574.0,303.183,303.4501,303.1236,303.4501,2574.0
2024-10-17 14:25:00,306.58,306.82,306.54,306.82,1994.0,303.3116,303.549,303.272,303.549,1994.0
2024-10-17 14:30:00,306.69,306.79,306.55,306.7,4571.0,303.4204,303.5193,303.2819,303.4303,4571.0
2024-10-17 14:35:00,306.77,306.77,306.66,306.73,785.0,303.4995,303.4995,303.3907,303.46,785.0
2024-10-17 14:40:00,306.67,306.77,306.52,306.77,1884.0,303.4006,303.4995,303.2522,303.4995,1884.0
2024-10-17 14:45:00,306.77,307.0,306.77,306.99,3375.0,303.4995,303.7271,303.4995,303.7172,3375.0
2024-10-17 14:50:00,307.0,307.01,306.82,306.99,2873.0,303.7271,303.737,303.549,303.7172,2873.0
2024-10-17 14:55:00,306.88,307.07,306.87,306.93,914.0,303.6084,303.7963,303.5985,303.6578,914.0
2024-10-17 15:00:00,307.03,307.07,306.79,306.89,4374.0,303.7568,303.7963,303.5193,303.6183,4374.0
2024-10-17 15:05:00,306.89,307.13,306.84,307.01,5986.0,303.6183,303.8557,303.5688,303.737,5986.0
2024-10-17 15:10:00,307.21,307.4,307.19,307.4,570.0,303.9349,304.1228,303.9151,304.1228,570.0
2024-10-17 15:15:00,307.22,307.32,307.1,307.18,2664.0,303.9447,304.0437,303.826,303.9052,2664.0
2024-10-17 15:20:00,307.16,307.29,307.15,307.19,5140.0,303.8854,304.014,303.8755,303.9151,5140.0
2024-10-17 15:25:00,307.17,307.29,306.99,307.19,6182.0,303.8953,304.014,303.7172,303.9151,6182.0
2024-10-17 15:30:00,307.11,307.35,307.1,307.33,4713.0,303.8359,304.0734,303.826,304.0536,4713.0
2024-10-17 15:35:00,307.34,307.44,307.33,307.42,2911.0,304.0635,304.1624,304.0536,304.1426,2911.0
2024-10-17 15:40:00,307.41,307.53,307.33,307.38,4210.0,304.1327,304.2514,304.0536,304.103,4210.0
2024-10-17 15:45:00,307.39,307.97,307.39,307.97,17414.0,304.1129,304.6868,304.1129,304.6868,17414.0
2024-10-17 15:50:00,307.75,308.04,307.61,308.01,18402.0,304.4691,304.756,304.3306,304.7263,18402.0
2024-10-17 15:55:00,307.96,308.32,307.89,308.25,78493.0,304.6769,305.033,304.6076,304.9638,78493.0
2024-10-18 09:30:00,310.0,310.22,307.84,308.06,114259.0,306.6951,306.9128,304.5581,304.7758,114259.0
2024-10-18 09:35:00,308.06,308.1,307.71,308.1,1575.0,304.7758,304.8154,304.4295,304.8154,1575.0
2024-10-18 09:40:00,308.1,308.38,308.06,308.38,1169.0,304.8154,305.0924,304.7758,305.0924,1169.0
2024-10-18 09:45:00,308.91,309.17,308.69,309.17,1833.0,305.6167,305.874,305.3991,305.874,1833.0
2024-10-18 09:50:00,309.44,309.44,308.88,308.9,7292.0,306.1411,306.1411,305.587,305.6068,7292.0
2024-10-18 09:55:00,308.72,308.97,308.27,308.35,3144.0,305.4288,305.6761,304.9836,305.0627,3144.0
2024-10-18 10:00:00,308.5,308.51,307.61,307.67,5440.0,305.2111,305.221,304.3306,304.3899,5440.0
2024-10-18 10:05:00,307.72,308.32,307.71,308.05,1387.0,304.4394,305.033,304.4295,304.7659,1387.0
2024-10-18 10:10:00,308.25,308.34,308.04,308.19,3458.0,304.9638,305.0528,304.756,304.9044,3458.0
2024-10-18 10:15:00,308.19,308.67,308.19,308.63,2698.0,304.9044,305.3793,304.9044,305.3397,2698.0
2024-10-18 10:20:00,308.67,308.88,308.34,308.48,3650.0,305.3793,305.587,305.0528,305.1913,3650.0
2024-10-18 10:25:00,308.49,308.57,308.18,308.24,2504.0,305.2012,305.2804,304.8945,304.9539,2504.0
2024-10-18 10:30:00,308.08,308.5,308.08,308.41,1660.0,304.7956,305.2111,304.7956,305.1221,1660.0
2024-10-18 10:35:00,308.42,308.95,308.32,308.82,1711.0,305.132,305.6563,305.033,305.5277,1711.0
2024-10-18 10:40:00,308.96,309.17,308.72,308.94,1060.0,305.6662,305.874,305.4288,305.6464,1060.0
2024-10-18 10:45:00,309.15,309.27,309.06,309.27,1315.0,305.8542,305.9729,305.7651,305.9729,1315.0
2024-10-18 10:50:00,309.28,309.55,309.28,309.54,9776.0,305.9828,306.2499,305.9828,306.24,9776.0
2024-10-18 10:55:00,309.41,309.51,309.28,309.5,2646.0,306.1114,306.2103,305.9828,306.2004,2646.0
2024-10-18 11:00:00,309.59,309.68,309.28,309.44,3623.0,306.2895,306.3785,305.9828,306.1411,3623.0
2024-10-18 11:05:00,309.44,309.73,309.39,309.73,1081.0,306.1411,306.428,306.0916,306.428,1081.0
2024-10-18 11:10:00,309.41,309.81,309.36,309.58,2454.0,306.1114,306.5071,306.0619,306.2796,2454.0
2024-10-18 11:15:00,309.55,309.61,309.42,309.48,1451.0,306.2499,306.3093,306.1213,306.1807,1451.0
2024-10-18 11:20:00,309.49,309.49,309.24,309.38,7536.0,306.1905,306.1905,305.9432,306.0817,7536.0
2024-10-18 11:25:00,309.41,309.57,309.3,309.57,1200.0,306.1114,306.2697,306.0026,306.2697,1200.0
2024-10-18 11:30:00,309.45,309.61,309.32,309.52,1661.0,306.151,306.3093,306.0224,306.2202,1661.0
2024-10-18 11:35:00,309.43,309.63,309.42,309.5,1421.0,306.1312,306.3291,306.1213,306.2004,1421.0
2024-10-18 11:40:00,309.51,309.72,309.51,309.72,1279.0,306.2103,306.4181,306.2103,306.4181,1279.0
2024-10-18 11:45:00,309.73,309.82,309.55,309.81,5404.0,306.428,306.517,306.2499,306.5071,5404.0
2024-10-18 11:50:00,309.76,309.78,309.58,309.62,1620.0,306.4577,306.4775,306.2796,306.3192,1620.0
2024-10-18 11:55:00,309.47,309.54,309.3,309.41,1627.0,306.1708,306.24,306.0026,306.1114,1627.0
2024-10-18 12:00:00,309.42,309.42,309.25,309.38,1562.0,306.1213,306.1213,305.9531,306.0817,1562.0
2024-10-18 12:05:00,309.48,309.78,309.27,309.77,45580.0,306.1807,306.4775,305.9729,306.4676,45580.0
2024-10-18 12:10:00,309.94,309.95,309.58,309.84,2451.0,306.6357,306.6456,306.2796,306.5368,2451.0
2024-10-18 12:15:00,309.88,309.88,309.74,309.81,1345.0,306.5764,306.5764,306.4379,306.5071,1345.0
2024-10-18 12:20:00,310.0,310.17,309.87,310.02,10559.0,306.6951,306.8633,306.5665,306.7149,10559.0
2024-10-18 12:25:00,309.97,309.98,309.87,309.98,2357.0,306.6654,306.6753,306.5665,306.6753,2357.0
2024-10-18 12:30:00,309.98,309.98,309.85,309.86,1230.0,306.6753,306.6753,306.5467,306.5566,1230.0
2024-10-18 12:35:00,309.98,310.02,309.88,310.02,800.0,306.6753,306.7149,306.5764,306.7149,800.0
2024-10-18 12:40:00,310.07,310.22,310.01,310.18,3559.0,306.7644,306.9128,306.705,306.8732,3559.0
2024-10-18 12:45:00,310.3,310.3,310.06,310.18,3040.0,306.9919,306.9919,306.7545,306.8732,3040.0
2024-10-18 12:50:00,310.19,310.58,310.11,310.43,6974.0,306.8831,307.2689,306.8039,307.1205,6974.0
2024-10-18 12:55:00,310.44,310.54,310.4,310.48,3002.0,307.1304,307.2294,307.0908,307.17,3002.0
2024-10-18 13:00:00,310.36,310.4,310.19,310.24,1601.0,307.0513,307.0908,306.8831,306.9326,1601.0
2024-10-18 13:05:00,310.24,310.34,310.11,310.23,1157.0,306.9326,307.0315,306.8039,306.9227,1157.0
2024-10-18 13:10:00,310.23,310.25,310.02,310.11,6433.0,306.9227,306.9424,306.7149,306.8039,6433.0
2024-10-18 13:15:00,310.0,310.02,309.81,309.81,4472.0,306.6951,306.7149,306.5071,306.5071,4472.0
2024-10-18 13:20:00,309.81,309.81,309.61,309.68,7221.0,306.5071,306.5071,306.3093,306.3785,7221.0
2024-10-18 13:25:00,309.61,309.61,309.39,309.39,1800.0,306.3093,306.3093,306.0916,306.0916,1800.0
2024-10-18 13:30:00,309.37,309.45,309.25,309.26,4322.0,306.0718,306.151,305.9531,305.963,4322.0
2024-10-18 13:35:00,309.4,309.4,309.17,309.27,3952.0,306.1015,306.1015,305.874,305.9729,3952.0
2024-10-18 13:40:00,309.22,309.31,309.11,309.11,4841.0,305.9234,306.0125,305.8146,305.8146,4841.0
2024-10-18 13:45:00,309.12,309.23,308.85,308.89,6758.0,305.8245,305.9333,305.5574,305.5969,6758.0
2024-10-18 13:50:00,308.88,308.88,308.76,308.85,701.0,305.587,305.587,305.4683,305.5574,701.0
2024-10-18 13:55:00,308.85,309.03,308.7,308.7,7820.0,305.5574,305.7355,305.409,305.409,7820.0
2024-10-18 14:00:00,308.7,308.86,308.37,308.73,10160.0,305.409,305.5673,305.0825,305.4386,10160.0
2024-10-18 14:05:00,308.74,309.05,308.74,308.96,2179.0,305.4485,305.7552,305.4485,305.6662,2179.0
2024-10-18 14:10:00,309.12,309.35,308.97,309.05,5170.0,305.8245,306.052,305.6761,305.7552,5170.0
2024-10-18 14:15:00,309.26,309.3,309.17,309.3,2162.0,305.963,306.0026,305.874,306.0026,2162.0
2024-10-18 14:20:00,309.3,309.42,309.15,309.29,3409.0,306.0026,306.1213,305.8542,305.9927,3409.0
2024-10-18 14:25:00,309.29,309.44,309.25,309.34,3690.0,305.9927,306.1411,305.9531,306.0421,3690.0
2024-10-18 14:30:00,309.27,309.37,309.05,309.16,4061.0,305.9729,306.0718,305.7552,305.8641,4061.0
2024-10-18 14:35:00,309.16,309.18,308.91,308.91,3702.0,305.8641,305.8839,305.6167,305.6167,3702.0
2024-10-18 14:40:00,308.9,309.03,308.83,309.03,2934.0,305.6068,305.7355,305.5376,305.7355,2934.0
2024-10-18 14:45:00,309.07,309.07,308.83,308.93,2844.0,305.775,305.775,305.5376,305.6365,2844.0
2024-10-18 14:50:00,308.94,308.94,308.65,308.65,1231.0,305.6464,305.6464,305.3595,305.3595,1231.0
2024-10-18 14:55:00,308.57,308.81,308.56,308.73,6107.0,305.2804,305.5178,305.2705,305.4386,6107.0
2024-10-18 15:00:00,308.66,308.67,308.43,308.55,2916.0,305.3694,305.3793,305.1418,305.2606,2916.0
2024-10-18 15:05:00,308.55,308.64,308.47,308.63,10516.0,305.2606,305.3496,305.1814,305.3397,10516.0
2024-10-18 15:10:00,308.63,308.7,308.46,308.56,4994.0,305.3397,305.409,305.1715,305.2705,4994.0
2024-10-18 15:15:00,308.56,308.56,308.44,308.53,1703.0,305.2705,305.2705,305.1517,305.2408,1703.0
2024-10-18 15:20:00,308.53,308.62,308.36,308.38,5342.0,305.2408,305.3298,305.0726,305.0924,5342.0
2024-10-18 15:25:00,308.38,308.51,308.35,308.41,2356.0,305.0924,305.221,305.0627,305.1221,2356.0
2024-10-18 15:30:00,308.41,308.45,308.4,308.41,1744.0,305.1221,305.1616,305.1122,305.1221,1744.0
2024-10-18 15:35:00,308.35,308.39,308.22,308.22,12500.0,305.0627,305.1023,304.9341,304.9341,12500.0
2024-10-18 15:40:00,308.22,308.31,308.08,308.23,25191.0,304.9341,305.0231,304.7956,304.944,25191.0
2024-10-18 15:45:00,308.23,308.23,308.0,308.03,25235.0,304.944,304.944,304.7164,304.7461,25235.0
2024-10-18 15:50:00,308.15,308.9,308.07,308.85,23188.0,304.8648,305.6068,304.7857,305.5574,23188.0
2024-10-18 15:55:00,308.77,308.95,308.41,308.44,41462.0,305.4782,305.6563,305.1221,305.1517,41462.0
2024-10-21 09:30:00,309.13,310.23,308.52,309.5,30603.0,305.8344,306.9227,305.2309,306.2004,30603.0
2024-10-21 09:35:00,309.5,309.67,309.33,309.67,2528.0,306.2004,306.3686,306.0323,306.3686,2528.0
2024-10-21 09:40:00,309.68,310.85,309.67,310.74,11170.0,306.3785,307.536,306.3686,307.4272,11170.0
2024-10-21 09:45:00,310.46,310.7,310.0,310.0,22348.0,307.1502,307.3876,306.6951,306.6951,22348.0
2024-10-21 09:50:00,310.0,310.12,309.25,309.37,2324.0,306.6951,306.8138,305.9531,306.0718,2324.0
2024-10-21 09:55:00,309.47,309.69,309.21,309.21,1609.0,306.1708,306.3884,305.9135,305.9135,1609.0
2024-10-21 10:00:00,309.21,309.68,309.05,309.33,2345.0,305.9135,306.3785,305.7552,306.0323,2345.0
2024-10-21 10:05:00,309.55,310.16,309.55,309.75,4762.0,306.2499,306.8534,306.2499,306.4478,4762.0
2024-10-21 10:10:00,309.73,309.75,309.53,309.56,2387.0,306.428,306.4478,306.2301,306.2598,2387.0
2024-10-21 10:15:00,309.56,309.7,308.75,309.03,13785.0,306.2598,306.3983,305.4584,305.7355,13785.0
2024-10-21 10:20:00,308.75,309.24,308.56,308.56,900.0,305.4584,305.9432,305.2705,305.2705,900.0
2024-10-21 10:25:00,308.56,308.81,308.31,308.31,3222.0,305.2705,305.5178,305.0231,305.0231,3222.0
2024-10-21 10:30:00,308.47,308.62,308.31,308.5,1463.0,305.1814,305.3298,305.0231,305.2111,1463.0
2024-10-21 10:35:00,308.5,309.2,308.46,308.94,1917.0,305.2111,305.9036,305.1715,305.6464,1917.0
2024-10-21 10:40:00,309.29,309.39,309.16,309.16,1377.0,305.9927,306.0916,305.8641,305.8641,1377.0
2024-10-21 10:45:00,309.03,309.31,309.01,309.01,1579.0,305.7355,306.0125,305.7157,305.7157,1579.0
2024-10-21 10:50:00,308.86,308.93,308.84,308.85,3639.0,305.5673,305.6365,305.5475,305.5574,3639.0
2024-10-21 10:55:00,308.74,308.85,308.62,308.62,3258.0,305.4485,305.5574,305.3298,305.3298,3258.0
2024-10-21 11:00:00,308.61,308.67,308.25,308.48,4175.0,305.3199,305.3793,304.9638,305.1913,4175.0
2024-10-21 11:05:00,308.25,308.4,307.85,308.01,8159.0,304.9638,305.1122,304.568,304.7263,8159.0
2024-10-21 11:10:00,308.0,308.29,307.97,307.98,3641.0,304.7164,305.0033,304.6868,304.6966,3641.0
2024-10-21 11:15:00,307.88,308.0,307.78,307.84,1567.0,304.5977,304.7164,304.4988,304.5581,1567.0
2024-10-21 11:20:00,307.69,307.83,307.45,307.54,1729.0,304.4097,304.5482,304.1723,304.2613,1729.0
2024-10-21 11:25:00,307.46,307.71,307.46,307.69,2792.0,304.1822,304.4295,304.1822,304.4097,2792.0
2024-10-21 11:30:00,307.57,307.61,307.34,307.49,5801.0,304.291,304.3306,304.0635,304.2119,5801.0
2024-10-21 11:35:00,307.48,307.53,307.01,307.13,11700.0,304.202,304.2514,303.737,303.8557,11700.0
2024-10-21 11:40:00,307.18,307.49,307.02,307.49,2289.0,303.9052,304.2119,303.7469,304.2119,2289.0
2024-10-21 11:45:00,307.49,307.73,307.42,307.54,2631.0,304.2119,304.4493,304.1426,304.2613,2631.0
2024-10-21 11:50:00,307.56,308.04,307.48,307.85,4800.0,304.2811,304.756,304.202,304.568,4800.0
2024-10-21 11:55:00,307.77,307.89,307.73,307.87,1610.0,304.4889,304.6076,304.4493,304.5878,1610.0
2024-10-21 12:00:00,307.87,308.07,307.83,308.04,4510.0,304.5878,304.7857,304.5482,304.756,4510.0
2024-10-21 12:05:00,307.82,307.99,307.8,307.91,3112.0,304.5383,304.7065,304.5186,304.6274,3112.0
2024-10-21 12:10:00,307.91,308.13,307.82,307.9,1747.0,304.6274,304.845,304.5383,304.6175,1747.0
2024-10-21 12:15:00,307.8,307.99,307.7,307.76,3799.0,304.5186,304.7065,304.4196,304.479,3799.0
2024-10-21 12:20:00,307.75,307.87,307.71,307.71,1481.0,304.4691,304.5878,304.4295,304.4295,1481.0
2024-10-21 12:25:00,307.82,307.86,307.7,307.85,3315.0,304.5383,304.5779,304.4196,304.568,3315.0
2024-10-21 12:30:00,307.77,308.1,307.77,308.03,1448.0,304.4889,304.8154,304.4889,304.7461,1448.0
2024-10-21 12:35:00,307.85,308.03,307.85,308.03,862.0,304.568,304.7461,304.568,304.7461,862.0
2024-10-21 12:40:00,307.88,308.02,307.88,307.89,641.0,304.5977,304.7362,304.5977,304.6076,641.0
2024-10-21 12:45:00,307.94,308.03,307.8,307.84,2799.0,304.6571,304.7461,304.5186,304.5581,2799.0
2024-10-21 12:50:00,308.02,308.14,307.91,308.09,3882.0,304.7362,304.8549,304.6274,304.8055,3882.0
2024-10-21 12:55:00,308.13,308.3,308.13,308.24,2027.0,304.845,305.0132,304.845,304.9539,2027.0
2024-10-21 13:00:00,308.34,308.41,308.24,308.24,1362.0,305.0528,305.1221,304.9539,304.9539,1362.0
2024-10-21 13:05:00,308.35,308.36,308.2,308.31,1578.0,305.0627,305.0726,304.9143,305.0231,1578.0
2024-10-21 13:10:00,308.32,308.32,308.32,308.32,1480.0,305.033,305.033,305.033,305.033,1480.0
2024-10-21 13:15:00,308.32,308.54,308.32,308.43,2512.0,305.033,305.2507,305.033,305.1418,2512.0
2024-10-21 13:20:00,308.48,308.66,308.48,308.66,1927.0,305.1913,305.3694,305.1913,305.3694,1927.0
2024-10-21 13:25:00,308.8,308.86,308.56,308.56,2063.0,305.5079,305.5673,305.2705,305.2705,2063.0
2024-10-21 13:30:00,308.5,308.67,308.44,308.48,1386.0,305.2111,305.3793,305.1517,305.1913,1386.0
2024-10-21 13:35:00,308.26,308.39,307.93,307.93,1614.0,304.9737,305.1023,304.6472,304.6472,1614.0
2024-10-21 13:40:00,308.1,308.24,307.93,308.06,3278.0,304.8154,304.9539,304.6472,304.7758,3278.0
2024-10-21 13:45:00,308.06,308.27,308.02,308.26,1543.0,304.7758,304.9836,304.7362,304.9737,1543.0
2024-10-21 13:50:00,308.26,308.44,308.13,308.24,2964.0,304.9737,305.1517,304.845,304.9539,2964.0
2024-10-21 13:55:00,308.13,308.27,308.01,308.12,5891.0,304.845,304.9836,304.7263,304.8352,5891.0
2024-10-21 14:00:00,308.11,308.26,307.9,308.25,45564.0,304.8253,304.9737,304.6175,304.9638,45564.0
2024-10-21 14:05:00,308.38,308.42,308.23,308.3,3060.0,305.0924,305.132,304.944,305.0132,3060.0
2024-10-21 14:10:00,308.13,308.15,307.92,308.0,3996.0,304.845,304.8648,304.6373,304.7164,3996.0
2024-10-21 14:15:00,308.0,308.25,308.0,308.18,4694.0,304.7164,304.9638,304.7164,304.8945,4694.0
2024-10-21 14:20:00,308.25,308.29,308.19,308.19,1618.0,304.9638,305.0033,304.9044,304.9044,1618.0
2024-10-21 14:25:00,308.24,308.25,308.05,308.06,4053.0,304.9539,304.9638,304.7659,304.7758,4053.0
2024-10-21 14:30:00,308.05,308.17,307.9,307.97,20728.0,304.7659,304.8846,304.6175,304.6868,20728.0
2024-10-21 14:35:00,308.06,308.17,307.97,308.15,2809.0,304.7758,304.8846,304.6868,304.8648,2809.0
2024-10-21 14:40:00,308.15,308.17,307.96,307.96,8714.0,304.8648,304.8846,304.6769,304.6769,8714.0
2024-10-21 14:45:00,307.89,308.16,307.58,307.86,12668.0,304.6076,304.8747,304.3009,304.5779,12668.0
2024-10-21 14:50:00,307.85,307.93,307.72,307.73,3204.0,304.568,304.6472,304.4394,304.4493,3204.0
2024-10-21 14:55:00,307.85,307.86,307.67,307.67,3926.0,304.568,304.5779,304.3899,304.3899,3926.0
2024-10-21 15:00:00,307.7,307.8,307.6,307.65,7034.0,304.4196,304.5186,304.3207,304.3702,7034.0
2024-10-21 15:05:00,307.63,307.81,307.6,307.81,6213.0,304.3504,304.5285,304.3207,304.5285,6213.0
2024-10-21 15:10:00,307.81,308.01,307.78,307.93,5096.0,304.5285,304.7263,304.4988,304.6472,5096.0
2024-10-21 15:15:00,307.92,308.17,307.91,308.05,2805.0,304.6373,304.8846,304.6274,304.7659,2805.0
2024-10-21 15:20:00,308.16,308.41,308.16,308.37,6121.0,304.8747,305.1221,304.8747,305.0825,6121.0
2024-10-21 15:25:00,308.37,308.48,308.07,308.07,6814.0,305.0825,305.1913,304.7857,304.7857,6814.0
2024-10-21 15:30:00,308.12,308.12,307.62,307.79,6788.0,304.8352,304.8352,304.3405,304.5087,6788.0
2024-10-21 15:35:00,307.79,307.9,307.74,307.84,4668.0,304.5087,304.6175,304.4592,304.5581,4668.0
2024-10-21 15:40:00,307.74,308.08,307.65,307.68,18688.0,304.4592,304.7956,304.3702,304.3998,18688.0
2024-10-21 15:45:00,307.83,307.97,307.65,307.81,11513.0,304.5482,304.6868,304.3702,304.5285,11513.0
2024-10-21 15:50:00,307.83,307.83,307.26,307.31,27101.0,304.5482,304.5482,303.9843,304.0338,27101.0
2024-10-21 15:55:00,307.29,308.31,307.24,308.29,81890.0,304.014,305.0231,303.9645,305.0033,81890.0
2024-10-22 09:30:00,307.7,308.77,306.68,307.39,22919.0,304.4196,305.4782,303.4105,304.1129,22919.0
2024-10-22 09:35:00,307.39,307.4,306.62,307.08,3538.0,304.1129,304.1228,303.3511,303.8062,3538.0
2024-10-22 09:40:00,306.91,307.02,305.32,305.32,4705.0,303.6381,303.7469,302.065,302.065,4705.0
2024-10-22 09:45:00,305.51,306.5,305.32,306.5,3891.0,302.253,303.2324,302.065,303.2324,3891.0
2024-10-22 09:50:00,306.5,307.04,306.14,306.15,15765.0,303.2324,303.7667,302.8763,302.8862,15765.0
2024-10-22 09:55:00,306.15,306.44,305.5,306.32,2905.0,302.8862,303.1731,302.2431,303.0543,2905.0
2024-10-22 10:00:00,306.1,306.12,305.75,305.8,1475.0,302.8367,302.8565,302.4904,302.5399,1475.0
2024-10-22 10:05:00,305.75,306.22,305.61,305.64,16841.0,302.4904,302.9554,302.3519,302.3816,16841.0
2024-10-22 10:10:00,305.8,306.09,305.29,305.48,9151.0,302.5399,302.8268,302.0353,302.2233,9151.0
2024-10-22 10:15:00,305.47,305.68,305.27,305.53,3501.0,302.2134,302.4212,302.0155,302.2728,3501.0
2024-10-22 10:20:00,305.38,305.74,305.26,305.44,5868.0,302.1244,302.4805,302.0056,302.1837,5868.0
2024-10-22 10:25:00,305.3,305.3,304.05,304.3,9172.0,302.0452,302.0452,300.8085,301.0559,9172.0
2024-10-22 10:30:00,304.3,304.77,304.21,304.51,22602.0,301.0559,301.5209,300.9668,301.2636,22602.0
2024-10-22 10:35:00,304.61,305.04,304.57,305.04,3683.0,301.3626,301.788,301.323,301.788,3683.0
2024-10-22 10:40:00,304.69,304.82,303.91,304.3,9506.0,301.4417,301.5703,300.67,301.0559,9506.0
2024-10-22 10:45:00,304.24,304.41,304.0,304.16,4886.0,300.9965,301.1647,300.7591,300.9174,4886.0
2024-10-22 10:50:00,304.34,304.4,304.07,304.23,9407.0,301.0955,301.1548,300.8283,300.9866,9407.0
2024-10-22 10:55:00,304.38,304.62,304.26,304.41,6118.0,301.135,301.3725,301.0163,301.1647,6118.0
2024-10-22 11:00:00,304.41,305.07,304.38,304.76,12847.0,301.1647,301.8177,301.135,301.511,12847.0
2024-10-22 11:05:00,304.79,305.11,304.78,305.11,2032.0,301.5407,301.8572,301.5308,301.8572,2032.0
2024-10-22 11:10:00,305.09,305.45,305.09,305.42,2030.0,301.8375,302.1936,301.8375,302.1639,2030.0
2024-10-22 11:15:00,305.45,305.84,305.45,305.82,2071.0,302.1936,302.5795,302.1936,302.5597,2071.0
2024-10-22 11:20:00,305.69,305.85,305.6,305.76,2744.0,302.4311,302.5894,302.342,302.5003,2744.0
2024-10-22 11:25:00,305.75,305.85,305.41,305.42,2705.0,302.4904,302.5894,302.154,302.1639,2705.0
2024-10-22 11:30:00,305.48,305.79,305.38,305.75,4971.0,302.2233,302.53,302.1244,302.4904,4971.0
2024-10-22 11:35:00,305.75,306.01,305.74,305.95,2440.0,302.4904,302.7476,302.4805,302.6883,2440.0
2024-10-22 11:40:00,306.05,306.05,305.69,305.78,1331.0,302.7872,302.7872,302.4311,302.5201,1331.0
2024-10-22 11:45:00,305.81,305.81,305.31,305.42,5789.0,302.5498,302.5498,302.0551,302.1639,5789.0
2024-10-22 11:50:00,305.65,305.69,305.52,305.53,1140.0,302.3915,302.4311,302.2629,302.2728,1140.0
2024-10-22 11:55:00,305.67,305.7,305.5,305.55,3973.0,302.4113,302.441,302.2431,302.2926,3973.0
2024-10-22 12:00:00,305.54,305.78,305.46,305.66,3279.0,302.2827,302.5201,302.2035,302.4014,3279.0
2024-10-22 12:05:00,305.55,305.62,305.46,305.5,3421.0,302.2926,302.3618,302.2035,302.2431,3421.0
2024-10-22 12:10:00,305.6,305.68,305.56,305.68,600.0,302.342,302.4212,302.3024,302.4212,600.0
2024-10-22 12:15:00,305.66,305.75,305.43,305.52,3964.0,302.4014,302.4904,302.1738,302.2629,3964.0
2024-10-22 12:20:00,305.46,305.68,305.44,305.68,3461.0,302.2035,302.4212,302.1837,302.4212,3461.0
2024-10-22 12:25:00,305.67,305.78,305.67,305.68,1395.0,302.4113,302.5201,302.4113,302.4212,1395.0
2024-10-22 12:30:00,305.69,305.69,305.69,305.69,100.0,302.4311,302.4311,302.4311,302.4311,100.0
2024-10-22 12:35:00,305.63,305.73,305.5,305.59,3123.0,302.3717,302.4706,302.2431,302.3321,3123.0
2024-10-22 12:40:00,305.54,305.68,305.47,305.54,12001.0,302.2827,302.4212,302.2134,302.2827,12001.0
2024-10-22 12:45:00,305.5,305.5,305.17,305.3,7741.0,302.2431,302.2431,301.9166,302.0452,7741.0
2024-10-22 12:50:00,305.29,305.49,305.09,305.1,2405.0,302.0353,302.2332,301.8375,301.8473,2405.0
2024-10-22 12:55:00,304.98,304.98,304.97,304.97,1732.0,301.7286,301.7286,301.7187,301.7187,1732.0
2024-10-22 13:00:00,304.9,304.97,304.71,304.96,4473.0,301.6495,301.7187,301.4615,301.7088,4473.0
2024-10-22 13:05:00,304.73,304.97,304.64,304.81,7573.0,301.4813,301.7187,301.3923,301.5604,7573.0
2024-10-22 13:10:00,304.73,305.13,304.73,305.13,9106.0,301.4813,301.877,301.4813,301.877,9106.0
2024-10-22 13:15:00,305.13,305.13,305.11,305.11,200.0,301.877,301.877,301.8572,301.8572,200.0
2024-10-22 13:20:00,305.07,305.08,304.92,305.0,1720.0,301.8177,301.8276,301.6693,301.7484,1720.0
2024-10-22 13:25:00,304.94,305.01,304.83,304.96,3178.0,301.6891,301.7583,301.5802,301.7088,3178.0
2024-10-22 13:30:00,304.96,305.02,304.51,304.61,4625.0,301.7088,301.7682,301.2636,301.3626,4625.0
2024-10-22 13:35:00,304.61,304.88,304.51,304.64,6279.0,301.3626,301.6297,301.2636,301.3923,6279.0
2024-10-22 13:40:00,304.65,304.84,304.6,304.69,1315.0,301.4021,301.5901,301.3527,301.4417,1315.0
2024-10-22 13:45:00,304.81,304.96,304.78,304.87,1701.0,301.5604,301.7088,301.5308,301.6198,1701.0
2024-10-22 13:50:00,304.81,305.22,304.7,305.14,10502.0,301.5604,301.9661,301.4516,301.8869,10502.0
2024-10-22 13:55:00,305.13,305.39,305.12,305.28,1795.0,301.877,302.1343,301.8671,302.0254,1795.0
2024-10-22 14:00:00,305.31,305.45,305.11,305.22,4500.0,302.0551,302.1936,301.8572,301.9661,4500.0
2024-10-22 14:05:00,305.21,305.36,305.12,305.34,1941.0,301.9562,302.1046,301.8671,302.0848,1941.0
2024-10-22 14:10:00,305.42,305.79,305.36,305.58,3790.0,302.1639,302.53,302.1046,302.3222,3790.0
2024-10-22 14:15:00,305.58,306.1,305.58,305.99,3715.0,302.3222,302.8367,302.3222,302.7279,3715.0
2024-10-22 14:20:00,305.96,306.1,305.77,305.77,5990.0,302.6982,302.8367,302.5102,302.5102,5990.0
2024-10-22 14:25:00,305.76,305.76,305.48,305.64,3959.0,302.5003,302.5003,302.2233,302.3816,3959.0
2024-10-22 14:30:00,305.6,305.78,305.57,305.57,3089.0,302.342,302.5201,302.3123,302.3123,3089.0
2024-10-22 14:35:00,305.66,305.85,305.66,305.76,1033.0,302.4014,302.5894,302.4014,302.5003,1033.0
2024-10-22 14:40:00,305.75,305.79,305.62,305.69,2065.0,302.4904,302.53,302.3618,302.4311,2065.0
2024-10-22 14:45:00,305.77,305.77,305.59,305.68,3233.0,302.5102,302.5102,302.3321,302.4212,3233.0
2024-10-22 14:50:00,305.77,305.82,305.62,305.69,8141.0,302.5102,302.5597,302.3618,302.4311,8141.0
2024-10-22 14:55:00,305.68,305.92,305.68,305.85,8802.0,302.4212,302.6586,302.4212,302.5894,8802.0
2024-10-22 15:00:00,305.85,305.92,305.6,305.69,9955.0,302.5894,302.6586,302.342,302.4311,9955.0
2024-10-22 15:05:00,305.69,305.75,305.63,305.69,3275.0,302.4311,302.4904,302.3717,302.4311,3275.0
2024-10-22 15:10:00,305.8,306.22,305.78,306.09,7781.0,302.5399,302.9554,302.5201,302.8268,7781.0
2024-10-22 15:15:00,306.01,306.37,306.01,306.37,2576.0,302.7476,303.1038,302.7476,303.1038,2576.0
2024-10-22 15:20:00,306.22,306.66,306.22,306.63,7851.0,302.9554,303.3907,302.9554,303.361,7851.0
2024-10-22 15:25:00,306.55,306.59,306.32,306.32,6303.0,303.2819,303.3215,303.0543,303.0543,6303.0
2024-10-22 15:30:00,306.36,306.36,306.07,306.36,8421.0,303.0939,303.0939,302.807,303.0939,8421.0
2024-10-22 15:35:00,306.36,306.39,306.21,306.3,6430.0,303.0939,303.1236,302.9455,303.0346,6430.0
2024-10-22 15:40:00,306.25,306.43,306.24,306.32,9391.0,302.9851,303.1632,302.9752,303.0543,9391.0
2024-10-22 15:45:00,306.32,306.47,306.27,306.27,8004.0,303.0543,303.2027,303.0049,303.0049,8004.0
2024-10-22 15:50:00,306.27,306.6,306.22,306.51,23047.0,303.0049,303.3314,302.9554,303.2423,23047.0
2024-10-22 15:55:00,306.53,306.77,305.92,305.98,66676.0,303.2621,303.4995,302.6586,302.718,66676.0
2024-10-23 09:30:00,304.85,313.12,304.85,308.36,68322.0,301.6,309.7818,301.6,305.0726,68322.0
2024-10-23 09:35:00,308.18,309.37,307.12,307.75,28415.0,304.8945,306.0718,303.8458,304.4691,28415.0
2024-10-23 09:40:00,307.18,307.59,304.21,304.76,18295.0,303.9052,304.3108,300.9668,301.511,18295.0
2024-10-23 09:45:00,304.21,304.9,302.06,304.87,23825.0,300.9668,301.6495,298.8398,301.6198,23825.0
2024-10-23 09:50:00,304.55,306.5,304.15,306.07,3737.0,301.3032,303.2324,300.9075,302.807,3737.0
2024-10-23 09:55:00,306.25,307.27,305.14,305.57,16019.0,302.9851,303.9942,301.8869,302.3123,16019.0
2024-10-23 10:00:00,305.13,305.53,304.13,305.43,11766.0,301.877,302.2728,300.8877,302.1738,11766.0
2024-10-23 10:05:00,305.43,306.14,305.26,305.89,3992.0,302.1738,302.8763,302.0056,302.6289,3992.0
2024-10-23 10:10:00,306.05,306.64,305.35,306.34,8968.0,302.7872,303.3709,302.0947,303.0741,8968.0
2024-10-23 10:15:00,306.34,306.35,304.05,304.32,7754.0,303.0741,303.084,300.8085,301.0757,7754.0
2024-10-23 10:20:00,304.32,304.86,304.0,304.35,6327.0,301.0757,301.6099,300.7591,301.1053,6327.0
2024-10-23 10:25:00,304.35,305.34,303.99,305.08,8230.0,301.1053,302.0848,300.7492,301.8276,8230.0
2024-10-23 10:30:00,305.09,305.09,303.77,303.81,3752.0,301.8375,301.8375,300.5315,300.5711,3752.0
2024-10-23 10:35:00,303.81,304.21,303.46,303.88,7059.0,300.5711,300.9668,300.2248,300.6404,7059.0
2024-10-23 10:40:00,303.69,304.14,303.67,303.73,5682.0,300.4524,300.8976,300.4326,300.492,5682.0
2024-10-23 10:45:00,303.74,303.78,302.46,302.69,7823.0,300.5018,300.5414,299.2355,299.463,7823.0
2024-10-23 10:50:00,302.67,302.95,302.36,302.4,7002.0,299.4433,299.7203,299.1366,299.1761,7002.0
2024-10-23 10:55:00,302.52,303.88,302.34,303.7,9505.0,299.2949,300.6404,299.1168,300.4623,9505.0
2024-10-23 11:00:00,303.65,303.87,302.77,302.77,2447.0,300.4128,300.6305,299.5422,299.5422,2447.0
2024-10-23 11:05:00,302.55,302.55,301.98,302.23,6006.0,299.3245,299.3245,298.7606,299.0079,6006.0
2024-10-23 11:10:00,302.23,302.4,300.71,301.38,17799.0,299.0079,299.1761,297.5041,298.167,17799.0
2024-10-23 11:15:00,301.41,302.13,301.08,301.79,3547.0,298.1967,298.909,297.8702,298.5726,3547.0
2024-10-23 11:20:00,301.7,302.41,301.7,302.26,2926.0,298.4836,299.186,298.4836,299.0376,2926.0
2024-10-23 11:25:00,302.37,302.37,301.54,301.82,6420.0,299.1465,299.1465,298.3253,298.6023,6420.0
2024-10-23 11:30:00,301.79,301.84,301.36,301.64,3181.0,298.5726,298.6221,298.1472,298.4242,3181.0
2024-10-23 11:35:00,301.74,302.27,301.73,302.03,2555.0,298.5232,299.0475,298.5133,298.8101,2555.0
2024-10-23 11:40:00,302.13,302.32,301.65,301.99,4715.0,298.909,299.097,298.4341,298.7705,4715.0
2024-10-23 11:45:00,301.98,302.15,301.94,302.05,1720.0,298.7606,298.9288,298.721,298.8299,1720.0
2024-10-23 11:50:00,302.05,302.76,301.86,302.75,4038.0,298.8299,299.5323,298.6419,299.5224,4038.0
2024-10-23 11:55:00,302.75,302.9,302.5,302.86,4180.0,299.5224,299.6708,299.2751,299.6312,4180.0
2024-10-23 12:00:00,302.9,302.9,301.97,302.02,3936.0,299.6708,299.6708,298.7507,298.8002,3936.0
2024-10-23 12:05:00,302.02,302.55,302.02,302.49,5509.0,298.8002,299.3245,298.8002,299.2652,5509.0
2024-10-23 12:10:00,302.5,302.5,302.15,302.27,1228.0,299.2751,299.2751,298.9288,299.0475,1228.0
2024-10-23 12:15:00,302.27,302.47,302.25,302.46,3561.0,299.0475,299.2454,299.0277,299.2355,3561.0
2024-10-23 12:20:00,302.62,303.06,302.56,302.88,3103.0,299.3938,299.8291,299.3344,299.651,3103.0
2024-10-23 12:25:00,302.91,302.91,302.31,302.31,8758.0,299.6807,299.6807,299.0871,299.0871,8758.0
2024-10-23 12:30:00,302.36,302.55,302.36,302.55,2468.0,299.1366,299.3245,299.1366,299.3245,2468.0
2024-10-23 12:35:00,302.48,303.19,302.48,303.18,5863.0,299.2553,299.9577,299.2553,299.9478,5863.0
2024-10-23 12:40:00,303.1,303.31,303.1,303.19,2463.0,299.8687,300.0764,299.8687,299.9577,2463.0
2024-10-23 12:45:00,303.28,303.28,303.01,303.14,2255.0,300.0468,300.0468,299.7796,299.9082,2255.0
2024-10-23 12:50:00,303.29,303.43,303.06,303.08,1553.0,300.0566,300.1952,299.8291,299.8489,1553.0
2024-10-23 12:55:00,303.08,303.11,302.77,302.77,653.0,299.8489,299.8786,299.5422,299.5422,653.0
2024-10-23 13:00:00,302.74,302.86,302.42,302.42,2055.0,299.5125,299.6312,299.1959,299.1959,2055.0
2024-10-23 13:05:00,302.53,302.55,302.27,302.29,1560.0,299.3047,299.3245,299.0475,299.0673,1560.0
2024-10-23 13:10:00,302.29,302.44,302.22,302.38,1967.0,299.0673,299.2157,298.9981,299.1563,1967.0
2024-10-23 13:15:00,302.39,302.76,302.34,302.75,2636.0,299.1662,299.5323,299.1168,299.5224,2636.0
2024-10-23 13:20:00,302.9,302.98,302.76,302.88,2205.0,299.6708,299.7499,299.5323,299.651,2205.0
2024-10-23 13:25:00,302.95,302.95,302.61,302.63,1970.0,299.7203,299.7203,299.3839,299.4037,1970.0
2024-10-23 13:30:00,302.63,303.03,302.63,302.91,5541.0,299.4037,299.7994,299.4037,299.6807,5541.0
2024-10-23 13:35:00,302.8,302.85,302.31,302.51,2855.0,299.5719,299.6213,299.0871,299.285,2855.0
2024-10-23 13:40:00,302.67,302.9,302.67,302.71,2156.0,299.4433,299.6708,299.4433,299.4828,2156.0
2024-10-23 13:45:00,302.73,303.14,302.73,303.14,2673.0,299.5026,299.9082,299.5026,299.9082,2673.0
2024-10-23 13:50:00,303.17,303.4,303.02,303.25,4013.0,299.9379,300.1655,299.7895,300.0171,4013.0
2024-10-23 13:55:00,303.16,303.38,303.04,303.08,4416.0,299.928,300.1457,299.8093,299.8489,4416.0
2024-10-23 14:00:00,303.2,303.36,303.02,303.18,3133.0,299.9676,300.1259,299.7895,299.9478,3133.0
2024-10-23 14:05:00,303.03,303.3,303.0,303.14,2732.0,299.7994,300.0665,299.7697,299.9082,2732.0
2024-10-23 14:10:00,302.97,303.14,302.93,303.03,1608.0,299.7401,299.9082,299.7005,299.7994,1608.0
2024-10-23 14:15:00,302.99,303.05,302.44,302.48,4230.0,299.7598,299.8192,299.2157,299.2553,4230.0
2024-10-23 14:20:00,302.56,303.01,302.35,302.87,3157.0,299.3344,299.7796,299.1267,299.6411,3157.0
2024-10-23 14:25:00,302.86,302.87,302.1,302.1,9164.0,299.6312,299.6411,298.8793,298.8793,9164.0
2024-10-23 14:30:00,302.14,302.56,302.14,302.56,4836.0,298.9189,299.3344,298.9189,299.3344,4836.0
2024-10-23 14:35:00,302.58,302.92,302.56,302.89,3807.0,299.3542,299.6906,299.3344,299.6609,3807.0
2024-10-23 14:40:00,302.73,303.05,302.73,302.94,5404.0,299.5026,299.8192,299.5026,299.7104,5404.0
2024-10-23 14:45:00,302.79,303.36,302.79,303.35,5687.0,299.562,300.1259,299.562,300.116,5687.0
2024-10-23 14:50:00,303.43,303.44,303.06,303.31,5570.0,300.1952,300.205,299.8291,300.0764,5570.0
2024-10-23 14:55:00,303.31,303.91,303.24,303.68,5301.0,300.0764,300.67,300.0072,300.4425,5301.0
2024-10-23 15:00:00,303.8,303.98,303.39,303.57,15608.0,300.5612,300.7393,300.1556,300.3337,15608.0
2024-10-23 15:05:00,303.57,303.59,303.13,303.13,10191.0,300.3337,300.3534,299.8983,299.8983,10191.0
2024-10-23 15:10:00,303.34,303.55,303.16,303.26,7737.0,300.1061,300.3139,299.928,300.027,7737.0
2024-10-23 15:15:00,303.16,303.41,303.12,303.29,11214.0,299.928,300.1754,299.8885,300.0566,11214.0
2024-10-23 15:20:00,303.25,303.28,302.5,302.63,7557.0,300.0171,300.0468,299.2751,299.4037,7557.0
2024-10-23 15:25:00,302.5,302.53,302.0,302.19,12140.0,299.2751,299.3047,298.7804,298.9684,12140.0
2024-10-23 15:30:00,302.19,303.18,302.0,302.99,15801.0,298.9684,299.9478,298.7804,299.7598,15801.0
2024-10-23 15:35:00,303.02,303.47,303.01,303.34,5044.0,299.7895,300.2347,299.7796,300.1061,5044.0
2024-10-23 15:40:00,303.41,303.65,303.21,303.65,7690.0,300.1754,300.4128,299.9775,300.4128,7690.0
2024-10-23 15:45:00,303.75,304.05,303.56,304.05,12945.0,300.5117,300.8085,300.3238,300.8085,12945.0
2024-10-23 15:50:00,304.11,304.74,304.09,304.71,20515.0,300.8679,301.4912,300.8481,301.4615,20515.0
2024-10-23 15:55:00,304.72,304.85,303.92,304.41,67235.0,301.4714,301.6,300.6799,301.1647,67235.0
2024-10-24 09:30:00,301.73,303.67,300.65,300.65,22933.0,298.5133,300.4326,297.4448,297.4448,22933.0
2024-10-24 09:35:00,301.08,301.42,300.86,300.94,3385.0,297.8702,298.2066,297.6526,297.7317,3385.0
2024-10-24 09:40:00,300.52,301.11,300.52,300.72,2380.0,297.3162,297.8999,297.3162,297.514,2380.0
2024-10-24 09:45:00,300.94,303.62,300.6,303.06,6808.0,297.7317,300.3831,297.3953,299.8291,6808.0
2024-10-24 09:50:00,303.07,303.44,302.41,303.44,4205.0,299.839,300.205,299.186,300.205,4205.0
2024-10-24 09:55:00,303.5,303.5,303.1,303.16,2590.0,300.2644,300.2644,299.8687,299.928,2590.0
2024-10-24 10:00:00,303.14,303.49,302.94,303.41,11769.0,299.9082,300.2545,299.7104,300.1754,11769.0
2024-10-24 10:05:00,303.39,304.24,303.38,303.99,2753.0,300.1556,300.9965,300.1457,300.7492,2753.0
2024-10-24 10:10:00,304.33,304.4,303.97,304.13,3844.0,301.0856,301.1548,300.7294,300.8877,3844.0
2024-10-24 10:15:00,304.27,304.27,303.86,304.03,4089.0,301.0262,301.0262,300.6206,300.7888,4089.0
2024-10-24 10:20:00,304.07,304.07,303.67,303.67,700.0,300.8283,300.8283,300.4326,300.4326,700.0
2024-10-24 10:25:00,303.84,304.55,303.84,304.54,4561.0,300.6008,301.3032,300.6008,301.2933,4561.0
2024-10-24 10:30:00,304.55,304.67,304.35,304.67,2125.0,301.3032,301.4219,301.1053,301.4219,2125.0
2024-10-24 10:35:00,304.43,304.88,304.43,304.6,2005.0,301.1845,301.6297,301.1845,301.3527,2005.0
2024-10-24 10:40:00,304.82,304.99,304.53,304.96,2696.0,301.5703,301.7385,301.2834,301.7088,2696.0
2024-10-24 10:45:00,304.91,304.94,304.04,304.15,7948.0,301.6594,301.6891,300.7986,300.9075,7948.0
2024-10-24 10:50:00,304.13,304.19,303.26,303.84,11741.0,300.8877,300.947,300.027,300.6008,11741.0
2024-10-24 10:55:00,303.92,304.19,303.91,304.12,1535.0,300.6799,300.947,300.67,300.8778,1535.0
2024-10-24 11:00:00,304.27,304.46,303.62,303.93,4469.0,301.0262,301.2142,300.3831,300.6898,4469.0
2024-10-24 11:05:00,304.02,304.2,303.94,303.95,1470.0,300.7789,300.9569,300.6997,300.7096,1470.0
2024-10-24 11:10:00,304.08,304.09,303.84,304.0,4064.0,300.8382,300.8481,300.6008,300.7591,4064.0
2024-10-24 11:15:00,304.0,304.48,304.0,304.48,9406.0,300.7591,301.234,300.7591,301.234,9406.0
2024-10-24 11:20:00,304.48,304.72,304.41,304.42,1727.0,301.234,301.4714,301.1647,301.1746,1727.0
2024-10-24 11:25:00,304.4,304.56,304.31,304.31,2911.0,301.1548,301.3131,301.0658,301.0658,2911.0
2024-10-24 11:30:00,304.28,304.38,304.05,304.2,2429.0,301.0361,301.135,300.8085,300.9569,2429.0
2024-10-24 11:35:00,304.1,304.1,303.82,303.82,300.0,300.858,300.858,300.581,300.581,300.0
2024-10-24 11:40:00,303.81,303.84,303.55,303.71,2174.0,300.5711,300.6008,300.3139,300.4722,2174.0
2024-10-24 11:45:00,303.44,303.53,303.27,303.32,2090.0,300.205,300.2941,300.0369,300.0863,2090.0
2024-10-24 11:50:00,303.36,303.47,303.31,303.47,1091.0,300.1259,300.2347,300.0764,300.2347,1091.0
2024-10-24 11:55:00,303.54,303.56,303.25,303.25,5300.0,300.304,300.3238,300.0171,300.0171,5300.0
2024-10-24 12:00:00,303.27,303.27,302.87,303.03,3839.0,300.0369,300.0369,299.6411,299.7994,3839.0
2024-10-24 12:05:00,303.03,303.03,302.71,302.9,3296.0,299.7994,299.7994,299.4828,299.6708,3296.0
2024-10-24 12:10:00,302.98,303.14,302.68,302.68,1100.0,299.7499,299.9082,299.4531,299.4531,1100.0
2024-10-24 12:15:00,302.97,303.02,302.72,303.0,2497.0,299.7401,299.7895,299.4927,299.7697,2497.0
2024-10-24 12:20:00,302.93,303.16,302.84,303.14,3876.0,299.7005,299.928,299.6114,299.9082,3876.0
2024-10-24 12:25:00,303.17,303.58,303.17,303.58,1777.0,299.9379,300.3436,299.9379,300.3436,1777.0
2024-10-24 12:30:00,303.55,303.68,303.53,303.54,2392.0,300.3139,300.4425,300.2941,300.304,2392.0
2024-10-24 12:35:00,303.59,303.64,303.35,303.36,3642.0,300.3534,300.4029,300.116,300.1259,3642.0
2024-10-24 12:40:00,303.41,303.41,303.32,303.4,2294.0,300.1754,300.1754,300.0863,300.1655,2294.0
2024-10-24 12:45:00,303.47,303.71,303.4,303.71,2179.0,300.2347,300.4722,300.1655,300.4722,2179.0
2024-10-24 12:50:00,303.6,303.61,303.32,303.32,1646.0,300.3633,300.3732,300.0863,300.0863,1646.0
2024-10-24 12:55:00,303.34,303.41,303.13,303.41,2152.0,300.1061,300.1754,299.8983,300.1754,2152.0
2024-10-24 13:00:00,303.4,303.52,303.34,303.4,1118.0,300.1655,300.2842,300.1061,300.1655,1118.0
2024-10-24 13:05:00,303.35,303.35,303.03,303.18,3688.0,300.116,300.116,299.7994,299.9478,3688.0
2024-10-24 13:10:00,303.16,303.5,303.16,303.5,2678.0,299.928,300.2644,299.928,300.2644,2678.0
2024-10-24 13:15:00,303.37,303.46,303.35,303.43,2312.0,300.1358,300.2248,300.116,300.1952,2312.0
2024-10-24 13:20:00,303.43,303.72,303.36,303.72,1840.0,300.1952,300.4821,300.1259,300.4821,1840.0
2024-10-24 13:25:00,303.7,303.82,303.59,303.59,5166.0,300.4623,300.581,300.3534,300.3534,5166.0
2024-10-24 13:30:00,303.56,303.7,303.38,303.7,2767.0,300.3238,300.4623,300.1457,300.4623,2767.0
2024-10-24 13:35:00,303.7,303.83,303.64,303.64,3173.0,300.4623,300.5909,300.4029,300.4029,3173.0
2024-10-24 13:40:00,303.7,303.81,303.57,303.7,2214.0,300.4623,300.5711,300.3337,300.4623,2214.0
2024-10-24 13:45:00,303.7,303.7,303.32,303.38,2893.0,300.4623,300.4623,300.0863,300.1457,2893.0
2024-10-24 13:50:00,303.18,303.26,303.13,303.17,800.0,299.9478,300.027,299.8983,299.9379,800.0
2024-10-24 13:55:00,303.11,303.21,303.0,303.0,2027.0,299.8786,299.9775,299.7697,299.7697,2027.0
2024-10-24 14:00:00,303.01,303.01,302.56,302.77,7991.0,299.7796,299.7796,299.3344,299.5422,7991.0
2024-10-24 14:05:00,302.82,303.04,302.82,302.97,3063.0,299.5917,299.8093,299.5917,299.7401,3063.0
2024-10-24 14:10:00,303.0,303.21,302.93,303.21,2490.0,299.7697,299.9775,299.7005,299.9775,2490.0
2024-10-24 14:15:00,303.21,303.34,303.07,303.21,1186.0,299.9775,300.1061,299.839,299.9775,1186.0
2024-10-24 14:20:00,303.2,303.33,302.96,303.01,1300.0,299.9676,300.0962,299.7302,299.7796,1300.0
2024-10-24 14:25:00,302.93,302.94,302.7,302.79,1045.0,299.7005,299.7104,299.4729,299.562,1045.0
2024-10-24 14:30:00,302.7,302.93,302.7,302.75,3111.0,299.4729,299.7005,299.4729,299.5224,3111.0
2024-10-24 14:35:00,302.79,302.9,302.5,302.5,2307.0,299.562,299.6708,299.2751,299.2751,2307.0
2024-10-24 14:40:00,302.5,302.73,302.42,302.7,3779.0,299.2751,299.5026,299.1959,299.4729,3779.0
2024-10-24 14:45:00,302.7,302.87,302.56,302.78,1290.0,299.4729,299.6411,299.3344,299.5521,1290.0
2024-10-24 14:50:00,302.81,302.81,302.54,302.63,2082.0,299.5818,299.5818,299.3146,299.4037,2082.0
2024-10-24 14:55:00,302.5,302.56,302.23,302.38,2360.0,299.2751,299.3344,299.0079,299.1563,2360.0
2024-10-24 15:00:00,302.2,302.55,302.19,302.19,4736.0,298.9783,299.3245,298.9684,298.9684,4736.0
2024-10-24 15:05:00,302.12,302.14,301.99,302.1,4909.0,298.8991,298.9189,298.7705,298.8793,4909.0
2024-10-24 15:10:00,302.07,302.36,302.0,302.12,4817.0,298.8497,299.1366,298.7804,298.8991,4817.0
2024-10-24 15:15:00,302.09,302.72,302.05,302.72,4608.0,298.8694,299.4927,298.8299,299.4927,4608.0
2024-10-24 15:20:00,302.72,302.92,302.72,302.8,1919.0,299.4927,299.6906,299.4927,299.5719,1919.0
2024-10-24 15:25:00,302.88,303.06,302.86,302.86,1600.0,299.651,299.8291,299.6312,299.6312,1600.0
2024-10-24 15:30:00,302.84,302.84,302.54,302.67,4840.0,299.6114,299.6114,299.3146,299.4433,4840.0
2024-10-24 15:35:00,302.66,302.73,302.61,302.67,2802.0,299.4334,299.5026,299.3839,299.4433,2802.0
2024-10-24 15:40:00,302.67,302.91,302.66,302.78,2714.0,299.4433,299.6807,299.4334,299.5521,2714.0
2024-10-24 15:45:00,302.85,302.85,302.56,302.59,6358.0,299.6213,299.6213,299.3344,299.3641,6358.0
2024-10-24 15:50:00,302.7,303.03,302.36,302.37,18406.0,299.4729,299.7994,299.1366,299.1465,18406.0
2024-10-24 15:55:00,302.34,302.34,301.23,301.26,87644.0,299.1168,299.1168,298.0186,298.0483,87644.0
2024-10-25 09:30:00,304.52,304.99,302.07,302.66,18794.0,301.2735,301.7385,298.8497,299.4334,18794.0
2024-10-25 09:35:00,302.76,303.23,302.76,303.04,1494.0,299.5323,299.9973,299.5323,299.8093,1494.0
2024-10-25 09:40:00,303.0,303.23,302.78,303.02,2564.0,299.7697,299.9973,299.5521,299.7895,2564.0
2024-10-25 09:45:00,303.03,303.26,302.89,303.13,3969.0,299.7994,300.027,299.6609,299.8983,3969.0
2024-10-25 09:50:00,303.03,303.85,302.98,303.76,5389.0,299.7994,300.6107,299.7499,300.5216,5389.0
2024-10-25 09:55:00,303.77,304.0,303.14,303.32,8281.0,300.5315,300.7591,299.9082,300.0863,8281.0
2024-10-25 10:00:00,303.5,303.81,303.31,303.47,4595.0,300.2644,300.5711,300.0764,300.2347,4595.0
2024-10-25 10:05:00,303.74,304.0,303.74,303.81,5931.0,300.5018,300.7591,300.5018,300.5711,5931.0
2024-10-25 10:10:00,303.78,304.13,303.53,303.89,6139.0,300.5414,300.8877,300.2941,300.6502,6139.0
2024-10-25 10:15:00,303.91,304.13,303.69,303.98,4871.0,300.67,300.8877,300.4524,300.7393,4871.0
2024-10-25 10:20:00,303.94,304.27,303.65,304.26,4797.0,300.6997,301.0262,300.4128,301.0163,4797.0
2024-10-25 10:25:00,304.16,304.45,303.97,304.06,6382.0,300.9174,301.2043,300.7294,300.8184,6382.0
2024-10-25 10:30:00,304.12,304.12,303.37,303.54,3218.0,300.8778,300.8778,300.1358,300.304,3218.0
2024-10-25 10:35:00,303.75,303.77,302.95,303.07,3486.0,300.5117,300.5315,299.7203,299.839,3486.0
2024-10-25 10:40:00,303.24,303.76,303.06,303.74,10963.0,300.0072,300.5216,299.8291,300.5018,10963.0
2024-10-25 10:45:00,303.7,303.86,303.61,303.86,2723.0,300.4623,300.6206,300.3732,300.6206,2723.0
2024-10-25 10:50:00,303.66,304.18,303.61,304.07,7089.0,300.4227,300.9372,300.3732,300.8283,7089.0
2024-10-25 10:55:00,304.05,304.21,303.68,303.69,3510.0,300.8085,300.9668,300.4425,300.4524,3510.0
2024-10-25 11:00:00,303.9,304.11,303.51,303.51,6745.0,300.6601,300.8679,300.2743,300.2743,6745.0
2024-10-25 11:05:00,303.56,303.91,303.43,303.91,2572.0,300.3238,300.67,300.1952,300.67,2572.0
2024-10-25 11:10:00,303.9,303.9,303.7,303.73,6076.0,300.6601,300.6601,300.4623,300.492,6076.0
2024-10-25 11:15:00,303.62,303.8,303.61,303.8,425.0,300.3831,300.5612,300.3732,300.5612,425.0
2024-10-25 11:20:00,303.57,303.71,303.26,303.26,3230.0,300.3337,300.4722,300.027,300.027,3230.0
2024-10-25 11:25:00,303.31,304.04,303.11,303.82,4938.0,300.0764,300.7986,299.8786,300.581,4938.0
2024-10-25 11:30:00,303.99,304.12,303.73,303.73,3281.0,300.7492,300.8778,300.492,300.492,3281.0
2024-10-25 11:35:00,303.72,303.83,303.23,303.42,5751.0,300.4821,300.5909,299.9973,300.1853,5751.0
2024-10-25 11:40:00,303.88,303.88,303.1,303.13,12871.0,300.6404,300.6404,299.8687,299.8983,12871.0
2024-10-25 11:45:00,303.15,303.29,302.76,303.29,23802.0,299.9181,300.0566,299.5323,300.0566,23802.0
2024-10-25 11:50:00,303.31,303.55,303.3,303.44,2301.0,300.0764,300.3139,300.0665,300.205,2301.0
2024-10-25 11:55:00,303.44,303.5,303.38,303.41,2543.0,300.205,300.2644,300.1457,300.1754,2543.0
2024-10-25 12:00:00,303.26,303.39,302.91,302.91,1685.0,300.027,300.1556,299.6807,299.6807,1685.0
2024-10-25 12:05:00,303.06,303.33,303.05,303.33,2077.0,299.8291,300.0962,299.8192,300.0962,2077.0
2024-10-25 12:10:00,303.32,303.4,303.18,303.39,2767.0,300.0863,300.1655,299.9478,300.1556,2767.0
2024-10-25 12:15:00,303.39,303.4,303.12,303.12,1516.0,300.1556,300.1655,299.8885,299.8885,1516.0
2024-10-25 12:20:00,303.26,303.73,303.25,303.67,3758.0,300.027,300.492,300.0171,300.4326,3758.0
2024-10-25 12:25:00,303.79,304.02,303.74,303.88,4260.0,300.5513,300.7789,300.5018,300.6404,4260.0
2024-10-25 12:30:00,303.88,304.03,303.74,303.81,6826.0,300.6404,300.7888,300.5018,300.5711,6826.0
2024-10-25 12:35:00,303.87,303.87,303.6,303.6,3597.0,300.6305,300.6305,300.3633,300.3633,3597.0
2024-10-25 12:40:00,303.76,303.98,303.75,303.75,5832.0,300.5216,300.7393,300.5117,300.5117,5832.0
2024-10-25 12:45:00,303.71,303.99,303.6,303.96,7604.0,300.4722,300.7492,300.3633,300.7195,7604.0
2024-10-25 12:50:00,303.95,303.95,303.6,303.84,2275.0,300.7096,300.7096,300.3633,300.6008,2275.0
2024-10-25 12:55:00,303.83,303.84,303.61,303.61,3181.0,300.5909,300.6008,300.3732,300.3732,3181.0
2024-10-25 13:00:00,303.58,303.6,303.11,303.31,3962.0,300.3436,300.3633,299.8786,300.0764,3962.0
2024-10-25 13:05:00,303.3,303.3,302.89,302.9,5032.0,300.0665,300.0665,299.6609,299.6708,5032.0
2024-10-25 13:10:00,302.99,303.24,302.88,302.88,4759.0,299.7598,300.0072,299.651,299.651,4759.0
2024-10-25 13:15:00,302.88,303.1,302.79,303.1,4306.0,299.651,299.8687,299.562,299.8687,4306.0
2024-10-25 13:20:00,303.09,303.16,302.24,302.88,8772.0,299.8588,299.928,299.0178,299.651,8772.0
2024-10-25 13:25:00,302.94,303.45,302.94,303.11,5377.0,299.7104,300.2149,299.7104,299.8786,5377.0
2024-10-25 13:30:00,303.25,303.4,302.93,303.38,4848.0,300.0171,300.1655,299.7005,300.1457,4848.0
2024-10-25 13:35:00,303.25,303.26,303.0,303.0,4770.0,300.0171,300.027,299.7697,299.7697,4770.0
2024-10-25 13:40:00,303.04,303.17,302.61,302.71,6720.0,299.8093,299.9379,299.3839,299.4828,6720.0
2024-10-25 13:45:00,302.71,303.06,302.48,302.95,14484.0,299.4828,299.8291,299.2553,299.7203,14484.0
2024-10-25 13:50:00,302.86,303.11,302.72,302.78,9764.0,299.6312,299.8786,299.4927,299.5521,9764.0
2024-10-25 13:55:00,302.75,302.92,302.73,302.8,4327.0,299.5224,299.6906,299.5026,299.5719,4327.0
2024-10-25 14:00:00,302.81,303.0,302.53,302.99,7871.0,299.5818,299.7697,299.3047,299.7598,7871.0
2024-10-25 14:05:00,302.95,303.17,302.77,302.96,7996.0,299.7203,299.9379,299.5422,299.7302,7996.0
2024-10-25 14:10:00,302.96,303.09,302.55,302.88,8918.0,299.7302,299.8588,299.3245,299.651,8918.0
2024-10-25 14:15:00,302.82,303.27,302.82,303.13,4139.0,299.5917,300.0369,299.5917,299.8983,4139.0
2024-10-25 14:20:00,303.05,303.3,303.04,303.3,5114.0,299.8192,300.0665,299.8093,300.0665,5114.0
2024-10-25 14:25:00,303.2,303.75,303.09,303.75,24405.0,299.9676,300.5117,299.8588,300.5117,24405.0
2024-10-25 14:30:00,303.75,303.84,303.61,303.75,5267.0,300.5117,300.6008,300.3732,300.5117,5267.0
2024-10-25 14:35:00,303.74,303.93,303.69,303.93,3906.0,300.5018,300.6898,300.4524,300.6898,3906.0
2024-10-25 14:40:00,303.92,303.94,303.8,303.84,2825.0,300.6799,300.6997,300.5612,300.6008,2825.0
2024-10-25 14:45:00,303.94,304.02,303.68,303.88,19659.0,300.6997,300.7789,300.4425,300.6404,19659.0
2024-10-25 14:50:00,303.87,303.91,303.68,303.77,6934.0,300.6305,300.67,300.4425,300.5315,6934.0
2024-10-25 14:55:00,303.77,303.95,303.65,303.89,9696.0,300.5315,300.7096,300.4128,300.6502,9696.0
2024-10-25 15:00:00,303.89,303.95,303.81,303.86,2492.0,300.6502,300.7096,300.5711,300.6206,2492.0
2024-10-25 15:05:00,303.81,303.86,303.54,303.54,2588.0,300.5711,300.6206,300.304,300.304,2588.0
2024-10-25 15:10:00,303.6,303.66,303.24,303.28,6573.0,300.3633,300.4227,300.0072,300.0468,6573.0
2024-10-25 15:15:00,303.31,303.58,303.31,303.52,3472.0,300.0764,300.3436,300.0764,300.2842,3472.0
2024-10-25 15:20:00,303.5,303.62,303.32,303.32,4681.0,300.2644,300.3831,300.0863,300.0863,4681.0
2024-10-25 15:25:00,303.32,303.49,303.16,303.49,4294.0,300.0863,300.2545,299.928,300.2545,4294.0
2024-10-25 15:30:00,303.48,303.48,303.11,303.27,8674.0,300.2446,300.2446,299.8786,300.0369,8674.0
2024-10-25 15:35:00,303.27,303.82,303.27,303.62,9998.0,300.0369,300.581,300.0369,300.3831,9998.0
2024-10-25 15:40:00,303.68,303.81,303.23,303.56,16404.0,300.4425,300.5711,299.9973,300.3238,16404.0
2024-10-25 15:45:00,303.5,304.0,303.5,303.9,7093.0,300.2644,300.7591,300.2644,300.6601,7093.0
2024-10-25 15:50:00,303.89,303.96,303.08,303.12,14367.0,300.6502,300.7195,299.8489,299.8885,14367.0
2024-10-25 15:55:00,303.11,303.12,302.33,302.48,118090.0,299.8786,299.8885,299.1069,299.2553,118090.0
2024-10-28 09:30:00,303.04,304.41,302.98,302.98,15209.0,299.8093,301.1647,299.7499,299.7499,15209.0
2024-10-28 09:35:00,302.98,303.26,302.14,302.14,4755.0,299.7499,300.027,298.9189,298.9189,4755.0
2024-10-28 09:40:00,302.96,303.34,302.96,303.02,3216.0,299.7302,300.1061,299.7302,299.7895,3216.0
2024-10-28 09:45:00,303.51,303.99,303.3,303.86,4391.0,300.2743,300.7492,300.0665,300.6206,4391.0
2024-10-28 09:50:00,303.86,304.17,303.86,304.06,4791.0,300.6206,300.9273,300.6206,300.8184,4791.0
2024-10-28 09:55:00,304.04,304.26,303.68,303.68,5939.0,300.7986,301.0163,300.4425,300.4425,5939.0
2024-10-28 10:00:00,303.73,303.77,303.17,303.28,4873.0,300.492,300.5315,299.9379,300.0468,4873.0
2024-10-28 10:05:00,303.25,303.63,303.07,303.15,6073.0,300.0171,300.393,299.839,299.9181,6073.0
2024-10-28 10:10:00,303.12,303.44,303.11,303.31,4306.0,299.8885,300.205,299.8786,300.0764,4306.0
2024-10-28 10:15:00,303.44,303.48,302.83,303.04,8488.0,300.205,300.2446,299.6015,299.8093,8488.0
2024-10-28 10:20:00,303.06,303.71,302.98,303.68,16683.0,299.8291,300.4722,299.7499,300.4425,16683.0
2024-10-28 10:25:00,303.71,303.94,303.7,303.91,3589.0,300.4722,300.6997,300.4623,300.67,3589.0
2024-10-28 10:30:00,303.97,304.2,303.81,304.2,4538.0,300.7294,300.9569,300.5711,300.9569,4538.0
2024-10-28 10:35:00,304.21,304.33,303.73,303.74,4894.0,300.9668,301.0856,300.492,300.5018,4894.0
2024-10-28 10:40:00,303.62,303.67,303.08,303.08,6465.0,300.3831,300.4326,299.8489,299.8489,6465.0
2024-10-28 10:45:00,303.01,303.61,302.93,303.58,5864.0,299.7796,300.3732,299.7005,300.3436,5864.0
2024-10-28 10:50:00,303.62,304.34,303.56,304.34,9442.0,300.3831,301.0955,300.3238,301.0955,9442.0
2024-10-28 10:55:00,304.34,304.4,303.77,303.78,4219.0,301.0955,301.1548,300.5315,300.5414,4219.0
2024-10-28 11:00:00,303.68,304.04,303.67,304.0,4840.0,300.4425,300.7986,300.4326,300.7591,4840.0
2024-10-28 11:05:00,304.0,304.0,303.75,303.88,1869.0,300.7591,300.7591,300.5117,300.6404,1869.0
2024-10-28 11:10:00,303.9,304.3,303.82,304.24,4456.0,300.6601,301.0559,300.581,300.9965,4456.0
2024-10-28 11:15:00,304.22,304.22,304.01,304.13,5222.0,300.9767,300.9767,300.769,300.8877,5222.0
2024-10-28 11:20:00,304.12,304.23,304.09,304.1,2809.0,300.8778,300.9866,300.8481,300.858,2809.0
2024-10-28 11:25:00,304.1,304.15,303.73,303.73,3523.0,300.858,300.9075,300.492,300.492,3523.0
2024-10-28 11:30:00,303.73,303.74,303.63,303.63,2642.0,300.492,300.5018,300.393,300.393,2642.0
2024-10-28 11:35:00,303.61,303.63,303.36,303.36,4214.0,300.3732,300.393,300.1259,300.1259,4214.0
2024-10-28 11:40:00,303.44,303.5,303.2,303.36,4239.0,300.205,300.2644,299.9676,300.1259,4239.0
2024-10-28 11:45:00,303.36,303.55,303.25,303.5,2120.0,300.1259,300.3139,300.0171,300.2644,2120.0
2024-10-28 11:50:00,303.5,303.76,303.5,303.72,4835.0,300.2644,300.5216,300.2644,300.4821,4835.0
2024-10-28 11:55:00,303.68,304.17,303.67,304.16,4849.0,300.4425,300.9273,300.4326,300.9174,4849.0
2024-10-28 12:00:00,304.16,304.18,303.87,303.87,12894.0,300.9174,300.9372,300.6305,300.6305,12894.0
2024-10-28 12:05:00,303.87,304.31,303.87,304.01,6068.0,300.6305,301.0658,300.6305,300.769,6068.0
2024-10-28 12:10:00,304.14,304.45,304.14,304.34,4753.0,300.8976,301.2043,300.8976,301.0955,4753.0
2024-10-28 12:15:00,304.33,304.37,303.88,303.9,3279.0,301.0856,301.1251,300.6404,300.6601,3279.0
2024-10-28 12:20:00,303.9,304.19,303.88,304.19,2997.0,300.6601,300.947,300.6404,300.947,2997.0
2024-10-28 12:25:00,304.18,304.34,304.14,304.17,3046.0,300.9372,301.0955,300.8976,300.9273,3046.0
2024-10-28 12:30:00,304.12,304.22,303.9,303.9,1764.0,300.8778,300.9767,300.6601,300.6601,1764.0
2024-10-28 12:35:00,303.9,304.09,303.83,303.97,2221.0,300.6601,300.8481,300.5909,300.7294,2221.0
2024-10-28 12:40:00,304.02,304.29,304.02,304.24,6096.0,300.7789,301.046,300.7789,300.9965,6096.0
2024-10-28 12:45:00,304.13,304.22,304.04,304.07,1406.0,300.8877,300.9767,300.7986,300.8283,1406.0
2024-10-28 12:50:00,304.06,304.22,303.89,304.22,2552.0,300.8184,300.9767,300.6502,300.9767,2552.0
2024-10-28 12:55:00,304.29,304.29,303.86,303.88,1971.0,301.046,301.046,300.6206,300.6404,1971.0
2024-10-28 13:00:00,303.88,303.93,303.86,303.88,1033.0,300.6404,300.6898,300.6206,300.6404,1033.0
2024-10-28 13:05:00,303.87,303.93,303.67,303.67,5170.0,300.6305,300.6898,300.4326,300.4326,5170.0
2024-10-28 13:10:00,303.79,303.79,303.76,303.78,892.0,300.5513,300.5513,300.5216,300.5414,892.0
2024-10-28 13:15:00,303.77,303.97,303.74,303.94,2772.0,300.5315,300.7294,300.5018,300.6997,2772.0
2024-10-28 13:20:00,304.02,304.13,304.02,304.11,1263.0,300.7789,300.8877,300.7789,300.8679,1263.0
2024-10-28 13:25:00,304.11,304.11,303.94,303.97,5934.0,300.8679,300.8679,300.6997,300.7294,5934.0
2024-10-28 13:30:00,304.04,304.08,303.83,303.83,4717.0,300.7986,300.8382,300.5909,300.5909,4717.0
2024-10-28 13:35:00,303.91,303.96,303.87,303.93,2043.0,300.67,300.7195,300.6305,300.6898,2043.0
2024-10-28 13:40:00,303.93,304.22,303.87,304.22,2766.0,300.6898,300.9767,300.6305,300.9767,2766.0
2024-10-28 13:45:00,304.21,304.37,304.15,304.27,4331.0,300.9668,301.1251,300.9075,301.0262,4331.0
2024-10-28 13:50:00,304.23,304.34,304.06,304.24,2267.0,300.9866,301.0955,300.8184,300.9965,2267.0
2024-10-28 13:55:00,304.21,304.28,304.21,304.21,1652.0,300.9668,301.0361,300.9668,300.9668,1652.0
2024-10-28 14:00:00,304.18,304.18,303.94,304.13,2943.0,300.9372,300.9372,300.6997,300.8877,2943.0
2024-10-28 14:05:00,304.18,304.24,304.09,304.19,4002.0,300.9372,300.9965,300.8481,300.947,4002.0
2024-10-28 14:10:00,304.17,304.23,304.1,304.16,2198.0,300.9273,300.9866,300.858,300.9174,2198.0
2024-10-28 14:15:00,304.11,304.43,304.11,304.4,2517.0,300.8679,301.1845,300.8679,301.1548,2517.0
2024-10-28 14:20:00,304.37,304.43,304.23,304.37,1970.0,301.1251,301.1845,300.9866,301.1251,1970.0
2024-10-28 14:25:00,304.37,304.4,304.23,304.3,2165.0,301.1251,301.1548,300.9866,301.0559,2165.0
2024-10-28 14:30:00,304.36,304.36,304.15,304.21,4063.0,301.1152,301.1152,300.9075,300.9668,4063.0
2024-10-28 14:35:00,304.23,304.23,304.08,304.11,2911.0,300.9866,300.9866,300.8382,300.8679,2911.0
2024-10-28 14:40:00,304.18,304.26,304.12,304.22,3574.0,300.9372,301.0163,300.8778,300.9767,3574.0
2024-10-28 14:45:00,304.21,304.29,304.18,304.27,3951.0,300.9668,301.046,300.9372,301.0262,3951.0
2024-10-28 14:50:00,304.24,304.5,304.22,304.45,15203.0,300.9965,301.2537,300.9767,301.2043,15203.0
2024-10-28 14:55:00,304.48,304.49,304.16,304.16,3967.0,301.234,301.2439,300.9174,300.9174,3967.0
2024-10-28 15:00:00,303.99,304.57,303.97,304.5,6567.0,300.7492,301.323,300.7294,301.2537,6567.0
2024-10-28 15:05:00,304.58,304.69,304.43,304.43,3332.0,301.3329,301.4417,301.1845,301.1845,3332.0
2024-10-28 15:10:00,304.43,304.44,304.28,304.39,4552.0,301.1845,301.1944,301.0361,301.1449,4552.0
2024-10-28 15:15:00,304.28,304.35,304.19,304.21,4377.0,301.0361,301.1053,300.947,300.9668,4377.0
2024-10-28 15:20:00,304.26,304.29,304.13,304.22,5075.0,301.0163,301.046,300.8877,300.9767,5075.0
2024-10-28 15:25:00,304.18,304.43,304.17,304.24,4198.0,300.9372,301.1845,300.9273,300.9965,4198.0
2024-10-28 15:30:00,304.29,304.48,304.24,304.46,4357.0,301.046,301.234,300.9965,301.2142,4357.0
2024-10-28 15:35:00,304.46,304.53,304.33,304.51,8012.0,301.2142,301.2834,301.0856,301.2636,8012.0
2024-10-28 15:40:00,304.51,304.71,304.51,304.51,10851.0,301.2636,301.4615,301.2636,301.2636,10851.0
2024-10-28 15:45:00,304.37,304.58,304.37,304.58,5421.0,301.1251,301.3329,301.1251,301.3329,5421.0
2024-10-28 15:50:00,304.54,304.54,303.72,303.97,29910.0,301.2933,301.2933,300.4821,300.7294,29910.0
2024-10-28 15:55:00,303.97,304.01,303.76,303.99,31544.0,300.7294,300.769,300.5216,300.7492,31544.0
2024-10-29 09:30:00,303.23,305.16,303.23,303.67,18368.0,299.9973,301.9067,299.9973,300.4326,18368.0
2024-10-29 09:35:00,303.25,303.7,302.46,303.12,3409.0,300.0171,300.4623,299.2355,299.8885,3409.0
2024-10-29 09:40:00,302.82,302.85,302.4,302.63,1390.0,299.5917,299.6213,299.1761,299.4037,1390.0
2024-10-29 09:45:00,302.65,302.65,302.03,302.03,1647.0,299.4235,299.4235,298.8101,298.8101,1647.0
2024-10-29 09:50:00,302.05,302.73,302.05,302.73,1462.0,298.8299,299.5026,298.8299,299.5026,1462.0
2024-10-29 09:55:00,303.03,303.06,302.61,302.61,2176.0,299.7994,299.8291,299.3839,299.3839,2176.0
2024-10-29 10:00:00,302.99,303.06,302.59,302.7,2410.0,299.7598,299.8291,299.3641,299.4729,2410.0
2024-10-29 10:05:00,303.13,303.81,303.13,303.66,4069.0,299.8983,300.5711,299.8983,300.4227,4069.0
2024-10-29 10:10:00,303.91,303.91,303.61,303.67,1375.0,300.67,300.67,300.3732,300.4326,1375.0
2024-10-29 10:15:00,303.67,304.02,303.57,303.98,1770.0,300.4326,300.7789,300.3337,300.7393,1770.0
2024-10-29 10:20:00,303.98,304.4,303.83,304.28,2580.0,300.7393,301.1548,300.5909,301.0361,2580.0
2024-10-29 10:25:00,304.47,304.47,304.0,304.0,1442.0,301.2241,301.2241,300.7591,300.7591,1442.0
2024-10-29 10:30:00,304.06,304.37,304.03,304.28,3286.0,300.8184,301.1251,300.7888,301.0361,3286.0
2024-10-29 10:35:00,304.36,304.78,304.33,304.75,2255.0,301.1152,301.5308,301.0856,301.5011,2255.0
2024-10-29 10:40:00,304.7,304.81,304.7,304.8,6915.0,301.4516,301.5604,301.4516,301.5505,6915.0
2024-10-29 10:45:00,304.8,304.83,304.52,304.72,6895.0,301.5505,301.5802,301.2735,301.4714,6895.0
2024-10-29 10:50:00,304.74,304.85,304.56,304.56,4317.0,301.4912,301.6,301.3131,301.3131,4317.0
2024-10-29 10:55:00,304.54,304.71,304.53,304.59,2659.0,301.2933,301.4615,301.2834,301.3428,2659.0
2024-10-29 11:00:00,304.5,304.88,304.49,304.67,8625.0,301.2537,301.6297,301.2439,301.4219,8625.0
2024-10-29 11:05:00,304.72,304.8,304.26,304.26,4861.0,301.4714,301.5505,301.0163,301.0163,4861.0
2024-10-29 11:10:00,304.26,304.26,303.62,303.7,2436.0,301.0163,301.0163,300.3831,300.4623,2436.0
2024-10-29 11:15:00,303.82,303.9,303.42,303.42,3357.0,300.581,300.6601,300.1853,300.1853,3357.0
2024-10-29 11:20:00,303.38,303.39,303.18,303.18,3394.0,300.1457,300.1556,299.9478,299.9478,3394.0
2024-10-29 11:25:00,303.23,303.55,303.23,303.35,4171.0,299.9973,300.3139,299.9973,300.116,4171.0
2024-10-29 11:30:00,303.24,303.38,303.05,303.05,2660.0,300.0072,300.1457,299.8192,299.8192,2660.0
2024-10-29 11:35:00,303.05,303.61,303.03,303.6,6658.0,299.8192,300.3732,299.7994,300.3633,6658.0
2024-10-29 11:40:00,303.58,303.75,303.58,303.75,1691.0,300.3436,300.5117,300.3436,300.5117,1691.0
2024-10-29 11:45:00,303.74,303.75,303.63,303.63,1400.0,300.5018,300.5117,300.393,300.393,1400.0
2024-10-29 11:50:00,303.63,303.66,303.48,303.48,885.0,300.393,300.4227,300.2446,300.2446,885.0
2024-10-29 11:55:00,303.62,303.68,303.58,303.68,1806.0,300.3831,300.4425,300.3436,300.4425,1806.0
2024-10-29 12:00:00,303.72,303.9,303.72,303.9,1708.0,300.4821,300.6601,300.4821,300.6601,1708.0
2024-10-29 12:05:00,303.91,304.16,303.91,304.15,1916.0,300.67,300.9174,300.67,300.9075,1916.0
2024-10-29 12:10:00,304.18,304.28,304.03,304.27,1249.0,300.9372,301.0361,300.7888,301.0262,1249.0
2024-10-29 12:15:00,304.27,304.27,303.85,303.86,1749.0,301.0262,301.0262,300.6107,300.6206,1749.0
2024-10-29 12:20:00,303.85,303.9,303.77,303.77,600.0,300.6107,300.6601,300.5315,300.5315,600.0
2024-10-29 12:25:00,303.68,303.88,303.68,303.79,1462.0,300.4425,300.6404,300.4425,300.5513,1462.0
2024-10-29 12:30:00,303.8,303.8,303.33,303.37,6204.0,300.5612,300.5612,300.0962,300.1358,6204.0
2024-10-29 12:35:00,303.35,303.35,303.3,303.3,311.0,300.116,300.116,300.0665,300.0665,311.0
2024-10-29 12:40:00,303.49,303.63,303.31,303.44,7012.0,300.2545,300.393,300.0764,300.205,7012.0
2024-10-29 12:45:00,303.51,303.75,303.51,303.69,2100.0,300.2743,300.5117,300.2743,300.4524,2100.0
2024-10-29 12:50:00,303.75,303.96,303.62,303.91,9313.0,300.5117,300.7195,300.3831,300.67,9313.0
2024-10-29 12:55:00,303.93,303.99,303.72,303.72,3302.0,300.6898,300.7492,300.4821,300.4821,3302.0
2024-10-29 13:00:00,303.59,303.75,303.46,303.71,2746.0,300.3534,300.5117,300.2248,300.4722,2746.0
2024-10-29 13:05:00,303.71,303.71,303.52,303.54,1192.0,300.4722,300.4722,300.2842,300.304,1192.0
2024-10-29 13:10:00,303.5,303.65,303.44,303.62,3347.0,300.2644,300.4128,300.205,300.3831,3347.0
2024-10-29 13:15:00,303.62,303.62,303.26,303.26,2032.0,300.3831,300.3831,300.027,300.027,2032.0
2024-10-29 13:20:00,303.34,303.44,303.26,303.44,1318.0,300.1061,300.205,300.027,300.205,1318.0
2024-10-29 13:25:00,303.42,303.47,303.28,303.46,3308.0,300.1853,300.2347,300.0468,300.2248,3308.0
2024-10-29 13:30:00,303.46,303.46,303.19,303.25,2801.0,300.2248,300.2248,299.9577,300.0171,2801.0
2024-10-29 13:35:00,303.16,303.16,302.97,302.98,2402.0,299.928,299.928,299.7401,299.7499,2402.0
2024-10-29 13:40:00,302.92,302.97,302.71,302.97,4184.0,299.6906,299.7401,299.4828,299.7401,4184.0
2024-10-29 13:45:00,303.0,303.09,302.91,303.02,3887.0,299.7697,299.8588,299.6807,299.7895,3887.0
2024-10-29 13:50:00,303.09,303.16,303.07,303.12,2175.0,299.8588,299.928,299.839,299.8885,2175.0
2024-10-29 13:55:00,303.15,303.27,303.15,303.26,1260.0,299.9181,300.0369,299.9181,300.027,1260.0
2024-10-29 14:00:00,303.31,303.38,303.16,303.21,2913.0,300.0764,300.1457,299.928,299.9775,2913.0
2024-10-29 14:05:00,303.2,303.2,302.97,302.97,1383.0,299.9676,299.9676,299.7401,299.7401,1383.0
2024-10-29 14:10:00,303.06,303.08,302.88,302.94,4972.0,299.8291,299.8489,299.651,299.7104,4972.0
2024-10-29 14:15:00,302.93,303.14,302.86,303.13,4325.0,299.7005,299.9082,299.6312,299.8983,4325.0
2024-10-29 14:20:00,303.13,303.13,303.03,303.09,838.0,299.8983,299.8983,299.7994,299.8588,838.0
2024-10-29 14:25:00,303.18,303.18,303.09,303.14,1290.0,299.9478,299.9478,299.8588,299.9082,1290.0
2024-10-29 14:30:00,303.21,303.49,303.21,303.29,3152.0,299.9775,300.2545,299.9775,300.0566,3152.0
2024-10-29 14:35:00,303.28,303.46,303.27,303.33,3390.0,300.0468,300.2248,300.0369,300.0962,3390.0
2024-10-29 14:40:00,303.33,303.41,303.24,303.35,2800.0,300.0962,300.1754,300.0072,300.116,2800.0
2024-10-29 14:45:00,303.36,303.59,303.36,303.51,4929.0,300.1259,300.3534,300.1259,300.2743,4929.0
2024-10-29 14:50:00,303.44,303.48,303.36,303.39,2986.0,300.205,300.2446,300.1259,300.1556,2986.0
2024-10-29 14:55:00,303.36,303.4,303.24,303.24,4565.0,300.1259,300.1655,300.0072,300.0072,4565.0
2024-10-29 15:00:00,303.27,303.27,302.95,302.95,3076.0,300.0369,300.0369,299.7203,299.7203,3076.0
2024-10-29 15:05:00,303.06,303.06,302.8,302.93,3982.0,299.8291,299.8291,299.5719,299.7005,3982.0
2024-10-29 15:10:00,302.95,303.04,302.82,302.87,7548.0,299.7203,299.8093,299.5917,299.6411,7548.0
2024-10-29 15:15:00,302.85,302.88,302.68,302.69,3072.0,299.6213,299.651,299.4531,299.463,3072.0
2024-10-29 15:20:00,302.68,302.68,302.51,302.53,4495.0,299.4531,299.4531,299.285,299.3047,4495.0
2024-10-29 15:25:00,302.57,302.84,302.57,302.84,6418.0,299.3443,299.6114,299.3443,299.6114,6418.0
2024-10-29 15:30:00,302.84,302.88,302.62,302.66,5626.0,299.6114,299.651,299.3938,299.4334,5626.0
2024-10-29 15:35:00,302.67,302.86,302.55,302.81,6132.0,299.4433,299.6312,299.3245,299.5818,6132.0
2024-10-29 15:40:00,302.81,302.81,302.61,302.61,3092.0,299.5818,299.5818,299.3839,299.3839,3092.0
2024-10-29 15:45:00,302.63,302.77,302.31,302.41,7452.0,299.4037,299.5422,299.0871,299.186,7452.0
2024-10-29 15:50:00,302.37,302.4,301.76,301.85,21658.0,299.1465,299.1761,298.543,298.632,21658.0
2024-10-29 15:55:00,301.78,302.0,301.73,301.86,52077.0,298.5627,298.7804,298.5133,298.6419,52077.0
2024-10-30 09:30:00,301.82,302.86,301.82,302.46,19342.0,298.6023,299.6312,298.6023,299.2355,19342.0
2024-10-30 09:35:00,302.89,302.91,302.61,302.61,1980.0,299.6609,299.6807,299.3839,299.3839,1980.0
2024-10-30 09:40:00,302.74,303.43,302.74,303.34,2400.0,299.5125,300.1952,299.5125,300.1061,2400.0
2024-10-30 09:45:00,303.22,303.22,302.76,303.17,1406.0,299.9874,299.9874,299.5323,299.9379,1406.0
2024-10-30 09:50:00,303.13,303.8,303.13,303.49,6050.0,299.8983,300.5612,299.8983,300.2545,6050.0
2024-10-30 09:55:00,303.49,303.88,303.48,303.77,3883.0,300.2545,300.6404,300.2446,300.5315,3883.0
2024-10-30 10:00:00,303.59,303.79,303.51,303.6,3160.0,300.3534,300.5513,300.2743,300.3633,3160.0
2024-10-30 10:05:00,303.6,303.6,303.21,303.37,1829.0,300.3633,300.3633,299.9775,300.1358,1829.0
2024-10-30 10:10:00,303.37,303.37,302.93,303.13,4470.0,300.1358,300.1358,299.7005,299.8983,4470.0
2024-10-30 10:15:00,303.19,303.3,303.11,303.12,3872.0,299.9577,300.0665,299.8786,299.8885,3872.0
2024-10-30 10:20:00,303.12,303.12,302.81,302.94,1381.0,299.8885,299.8885,299.5818,299.7104,1381.0
2024-10-30 10:25:00,302.94,302.95,302.53,302.68,4282.0,299.7104,299.7203,299.3047,299.4531,4282.0
2024-10-30 10:30:00,302.68,302.93,302.6,302.89,3239.0,299.4531,299.7005,299.374,299.6609,3239.0
2024-10-30 10:35:00,302.89,303.06,302.73,303.05,2139.0,299.6609,299.8291,299.5026,299.8192,2139.0
2024-10-30 10:40:00,303.21,303.21,302.91,302.91,1100.0,299.9775,299.9775,299.6807,299.6807,1100.0
2024-10-30 10:45:00,302.91,303.0,302.91,303.0,1260.0,299.6807,299.7697,299.6807,299.7697,1260.0
2024-10-30 10:50:00,303.13,303.37,303.08,303.37,2176.0,299.8983,300.1358,299.8489,300.1358,2176.0
2024-10-30 10:55:00,303.38,303.67,303.38,303.48,3334.0,300.1457,300.4326,300.1457,300.2446,3334.0
2024-10-30 11:00:00,303.62,303.62,303.41,303.41,1496.0,300.3831,300.3831,300.1754,300.1754,1496.0
2024-10-30 11:05:00,303.41,303.42,303.06,303.22,2365.0,300.1754,300.1853,299.8291,299.9874,2365.0
2024-10-30 11:10:00,303.29,303.4,303.2,303.24,4369.0,300.0566,300.1655,299.9676,300.0072,4369.0
2024-10-30 11:15:00,303.24,303.26,303.12,303.25,1814.0,300.0072,300.027,299.8885,300.0171,1814.0
2024-10-30 11:20:00,303.24,303.24,303.12,303.12,1165.0,300.0072,300.0072,299.8885,299.8885,1165.0
2024-10-30 11:25:00,303.17,303.46,303.16,303.34,2270.0,299.9379,300.2248,299.928,300.1061,2270.0
2024-10-30 11:30:00,303.51,303.51,303.42,303.42,1100.0,300.2743,300.2743,300.1853,300.1853,1100.0
2024-10-30 11:35:00,303.49,303.64,303.49,303.56,2329.0,300.2545,300.4029,300.2545,300.3238,2329.0
2024-10-30 11:40:00,303.66,303.84,303.6,303.84,3088.0,300.4227,300.6008,300.3633,300.6008,3088.0
2024-10-30 11:45:00,303.85,303.9,303.73,303.76,2979.0,300.6107,300.6601,300.492,300.5216,2979.0
2024-10-30 11:50:00,303.85,304.02,303.78,304.01,3755.0,300.6107,300.7789,300.5414,300.769,3755.0
2024-10-30 11:55:00,303.99,303.99,303.91,303.96,2900.0,300.7492,300.7492,300.67,300.7195,2900.0
2024-10-30 12:00:00,303.95,304.12,303.92,304.03,3269.0,300.7096,300.8778,300.6799,300.7888,3269.0
2024-10-30 12:05:00,304.03,304.03,303.72,303.73,1144.0,300.7888,300.7888,300.4821,300.492,1144.0
2024-10-30 12:10:00,303.72,303.76,303.6,303.7,1201.0,300.4821,300.5216,300.3633,300.4623,1201.0
2024-10-30 12:15:00,303.77,303.78,303.53,303.54,1700.0,300.5315,300.5414,300.2941,300.304,1700.0
2024-10-30 12:20:00,303.6,303.72,303.56,303.64,2924.0,300.3633,300.4821,300.3238,300.4029,2924.0
2024-10-30 12:25:00,303.64,303.64,303.52,303.6,2119.0,300.4029,300.4029,300.2842,300.3633,2119.0
2024-10-30 12:30:00,303.49,303.49,303.31,303.38,3624.0,300.2545,300.2545,300.0764,300.1457,3624.0
2024-10-30 12:35:00,303.43,303.47,303.3,303.42,1816.0,300.1952,300.2347,300.0665,300.1853,1816.0
2024-10-30 12:40:00,303.31,303.39,303.22,303.25,1308.0,300.0764,300.1556,299.9874,300.0171,1308.0
2024-10-30 12:45:00,303.31,303.32,303.22,303.22,729.0,300.0764,300.0863,299.9874,299.9874,729.0
2024-10-30 12:50:00,303.22,303.24,303.03,303.17,2442.0,299.9874,300.0072,299.7994,299.9379,2442.0
2024-10-30 12:55:00,303.1,303.17,303.01,303.11,6169.0,299.8687,299.9379,299.7796,299.8786,6169.0
2024-10-30 13:00:00,303.17,303.29,303.16,303.24,2938.0,299.9379,300.0566,299.928,300.0072,2938.0
2024-10-30 13:05:00,303.27,303.43,303.27,303.42,2136.0,300.0369,300.1952,300.0369,300.1853,2136.0
2024-10-30 13:10:00,303.29,303.44,303.27,303.44,1685.0,300.0566,300.205,300.0369,300.205,1685.0
2024-10-30 13:15:00,303.45,303.53,303.43,303.43,829.0,300.2149,300.2941,300.1952,300.1952,829.0
2024-10-30 13:20:00,303.48,303.52,303.11,303.16,5106.0,300.2446,300.2842,299.8786,299.928,5106.0
2024-10-30 13:25:00,303.15,303.15,302.98,303.03,1301.0,299.9181,299.9181,299.7499,299.7994,1301.0
2024-10-30 13:30:00,302.92,302.92,302.65,302.68,1572.0,299.6906,299.6906,299.4235,299.4531,1572.0
2024-10-30 13:35:00,302.68,302.98,302.66,302.88,3711.0,299.4531,299.7499,299.4334,299.651,3711.0
2024-10-30 13:40:00,302.88,302.96,302.7,302.7,3113.0,299.651,299.7302,299.4729,299.4729,3113.0
2024-10-30 13:45:00,302.61,302.64,302.46,302.5,1383.0,299.3839,299.4136,299.2355,299.2751,1383.0
2024-10-30 13:50:00,302.5,303.5,302.23,302.75,16084.0,299.2751,300.2644,299.0079,299.5224,16084.0
2024-10-30 13:55:00,302.66,302.78,302.65,302.75,1530.0,299.4334,299.5521,299.4235,299.5224,1530.0
2024-10-30 14:00:00,302.78,302.93,302.71,302.83,3268.0,299.5521,299.7005,299.4828,299.6015,3268.0
2024-10-30 14:05:00,302.81,303.03,302.73,302.89,2752.0,299.5818,299.7994,299.5026,299.6609,2752.0
2024-10-30 14:10:00,302.89,302.96,302.83,302.95,1597.0,299.6609,299.7302,299.6015,299.7203,1597.0
2024-10-30 14:15:00,302.93,303.01,302.8,302.94,2000.0,299.7005,299.7796,299.5719,299.7104,2000.0
2024-10-30 14:20:00,302.94,303.0,302.78,302.85,3786.0,299.7104,299.7697,299.5521,299.6213,3786.0
2024-10-30 14:25:00,302.77,302.94,302.65,302.65,4203.0,299.5422,299.7104,299.4235,299.4235,4203.0
2024-10-30 14:30:00,302.64,302.75,302.54,302.73,2794.0,299.4136,299.5224,299.3146,299.5026,2794.0
2024-10-30 14:35:00,302.64,302.98,302.64,302.84,2575.0,299.4136,299.7499,299.4136,299.6114,2575.0
2024-10-30 14:40:00,302.85,302.94,302.72,302.77,4265.0,299.6213,299.7104,299.4927,299.5422,4265.0
2024-10-30 14:45:00,302.77,302.82,302.68,302.8,3522.0,299.5422,299.5917,299.4531,299.5719,3522.0
2024-10-30 14:50:00,302.8,302.83,302.67,302.82,4406.0,299.5719,299.6015,299.4433,299.5917,4406.0
2024-10-30 14:55:00,302.83,302.86,302.73,302.73,2108.0,299.6015,299.6312,299.5026,299.5026,2108.0
2024-10-30 15:00:00,302.73,302.73,302.5,302.61,2553.0,299.5026,299.5026,299.2751,299.3839,2553.0
2024-10-30 15:05:00,302.6,302.72,302.46,302.72,2083.0,299.374,299.4927,299.2355,299.4927,2083.0
2024-10-30 15:10:00,302.72,302.87,302.72,302.87,2879.0,299.4927,299.6411,299.4927,299.6411,2879.0
2024-10-30 15:15:00,302.85,302.85,302.41,302.41,3644.0,299.6213,299.6213,299.186,299.186,3644.0
2024-10-30 15:20:00,302.47,302.61,302.41,302.61,4848.0,299.2454,299.3839,299.186,299.3839,4848.0
2024-10-30 15:25:00,302.7,302.74,302.4,302.72,12016.0,299.4729,299.5125,299.1761,299.4927,12016.0
2024-10-30 15:30:00,302.73,302.83,302.58,302.67,5635.0,299.5026,299.6015,299.3542,299.4433,5635.0
2024-10-30 15:35:00,302.66,302.7,302.35,302.53,7843.0,299.4334,299.4729,299.1267,299.3047,7843.0
2024-10-30 15:40:00,302.52,302.52,302.34,302.34,7886.0,299.2949,299.2949,299.1168,299.1168,7886.0
2024-10-30 15:45:00,302.35,302.35,301.96,301.96,7435.0,299.1267,299.1267,298.7408,298.7408,7435.0
2024-10-30 15:50:00,301.94,301.96,301.64,301.85,16042.0,298.721,298.7408,298.4242,298.632,16042.0
2024-10-30 15:55:00,301.89,301.89,301.16,301.43,60074.0,298.6716,298.6716,297.9494,298.2165,60074.0
2024-10-31 09:30:00,300.32,301.37,300.0,300.72,15330.0,297.1183,298.1571,296.8017,297.514,15330.0
2024-10-31 09:35:00,300.72,300.82,299.67,300.55,10191.0,297.514,297.613,296.4752,297.3459,10191.0
2024-10-31 09:40:00,300.15,300.41,298.71,298.71,4322.0,296.9501,297.2073,295.5255,295.5255,4322.0
2024-10-31 09:45:00,298.94,299.28,298.53,298.97,9290.0,295.753,296.0894,295.3474,295.7827,9290.0
2024-10-31 09:50:00,299.16,299.43,298.33,298.33,13326.0,295.9707,296.2378,295.1495,295.1495,13326.0
2024-10-31 09:55:00,298.21,299.18,298.1,299.18,23903.0,295.0308,295.9905,294.922,295.9905,23903.0
2024-10-31 10:00:00,299.48,299.8,298.85,298.85,7848.0,296.2873,296.6039,295.664,295.664,7848.0
2024-10-31 10:05:00,298.85,298.99,298.54,298.65,5235.0,295.664,295.8025,295.3573,295.4661,5235.0
2024-10-31 10:10:00,298.65,298.65,298.11,298.31,7948.0,295.4661,295.4661,294.9319,295.1297,7948.0
2024-10-31 10:15:00,298.04,298.77,298.03,298.63,4134.0,294.8626,295.5848,294.8527,295.4463,4134.0
2024-10-31 10:20:00,298.73,299.03,298.25,298.44,3071.0,295.5453,295.8421,295.0704,295.2583,3071.0
2024-10-31 10:25:00,298.72,298.72,297.87,298.06,3946.0,295.5354,295.5354,294.6944,294.8824,3946.0
2024-10-31 10:30:00,298.06,298.67,298.06,298.67,1931.0,294.8824,295.4859,294.8824,295.4859,1931.0
2024-10-31 10:35:00,298.67,298.67,298.41,298.62,1899.0,295.4859,295.4859,295.2287,295.4364,1899.0
2024-10-31 10:40:00,298.65,298.66,297.54,297.68,7746.0,295.4661,295.476,294.3679,294.5065,7746.0
2024-10-31 10:45:00,297.75,297.86,297.14,297.44,5536.0,294.5757,294.6845,293.9722,294.269,5536.0
2024-10-31 10:50:00,297.31,297.52,297.07,297.24,8931.0,294.1404,294.3482,293.903,294.0711,8931.0
2024-10-31 10:55:00,297.18,297.18,297.03,297.18,2447.0,294.0118,294.0118,293.8634,294.0118,2447.0
2024-10-31 11:00:00,297.0,297.0,295.32,295.89,25456.0,293.8337,293.8337,292.1716,292.7355,25456.0
2024-10-31 11:05:00,295.93,296.63,295.92,296.09,7367.0,292.7751,293.4676,292.7652,292.9334,7367.0
2024-10-31 11:10:00,296.09,296.41,295.98,296.41,4405.0,292.9334,293.25,292.8246,293.25,4405.0
2024-10-31 11:15:00,296.34,296.34,295.57,295.67,3389.0,293.1807,293.1807,292.4189,292.5179,3389.0
2024-10-31 11:20:00,295.67,295.83,295.42,295.62,4605.0,292.5179,292.6762,292.2705,292.4684,4605.0
2024-10-31 11:25:00,295.63,295.75,295.11,295.64,7971.0,292.4783,292.597,291.9639,292.4882,7971.0
2024-10-31 11:30:00,295.55,296.04,295.55,295.88,4447.0,292.3992,292.8839,292.3992,292.7256,4447.0
2024-10-31 11:35:00,295.88,296.14,295.69,296.06,3733.0,292.7256,292.9829,292.5377,292.9037,3733.0
2024-10-31 11:40:00,296.06,296.15,295.83,295.83,3498.0,292.9037,292.9928,292.6762,292.6762,3498.0
2024-10-31 11:45:00,295.83,296.14,295.81,296.08,2509.0,292.6762,292.9829,292.6564,292.9235,2509.0
2024-10-31 11:50:00,295.95,296.2,295.23,295.23,11991.0,292.7949,293.0422,292.0826,292.0826,11991.0
2024-10-31 11:55:00,295.19,295.95,295.11,295.95,9274.0,292.043,292.7949,291.9639,292.7949,9274.0
2024-10-31 12:00:00,295.91,296.17,295.83,296.17,8639.0,292.7553,293.0125,292.6762,293.0125,8639.0
2024-10-31 12:05:00,296.29,296.48,295.71,295.85,6035.0,293.1313,293.3192,292.5575,292.696,6035.0
2024-10-31 12:10:00,295.85,296.11,295.83,296.1,5472.0,292.696,292.9532,292.6762,292.9433,5472.0
2024-10-31 12:15:00,296.11,296.29,295.99,296.29,5068.0,292.9532,293.1313,292.8345,293.1313,5068.0
2024-10-31 12:20:00,296.44,296.44,295.97,296.23,4621.0,293.2797,293.2797,292.8147,293.0719,4621.0
2024-10-31 12:25:00,296.23,296.43,296.08,296.08,3858.0,293.0719,293.2698,292.9235,292.9235,3858.0
2024-10-31 12:30:00,296.07,296.35,295.81,296.25,9316.0,292.9136,293.1906,292.6564,293.0917,9316.0
2024-10-31 12:35:00,296.25,296.53,296.09,296.4,7211.0,293.0917,293.3687,292.9334,293.2401,7211.0
2024-10-31 12:40:00,296.39,296.53,296.27,296.5,3035.0,293.2302,293.3687,293.1115,293.339,3035.0
2024-10-31 12:45:00,296.5,296.54,296.1,296.38,9802.0,293.339,293.3786,292.9433,293.2203,9802.0
2024-10-31 12:50:00,296.38,296.38,295.91,295.91,2306.0,293.2203,293.2203,292.7553,292.7553,2306.0
2024-10-31 12:55:00,295.75,296.04,295.58,296.0,7199.0,292.597,292.8839,292.4288,292.8444,7199.0
2024-10-31 13:00:00,296.09,296.09,295.82,295.82,4594.0,292.9334,292.9334,292.6663,292.6663,4594.0
2024-10-31 13:05:00,295.97,296.1,295.86,296.1,4924.0,292.8147,292.9433,292.7059,292.9433,4924.0
2024-10-31 13:10:00,296.1,296.21,296.04,296.08,4242.0,292.9433,293.0521,292.8839,292.9235,4242.0
2024-10-31 13:15:00,296.19,296.36,296.16,296.35,2472.0,293.0323,293.2005,293.0027,293.1906,2472.0
2024-10-31 13:20:00,296.25,296.37,296.23,296.31,2925.0,293.0917,293.2104,293.0719,293.1511,2925.0
2024-10-31 13:25:00,296.42,296.42,296.29,296.29,1215.0,293.2599,293.2599,293.1313,293.1313,1215.0
2024-10-31 13:30:00,296.29,296.29,295.74,295.85,3259.0,293.1313,293.1313,292.5871,292.696,3259.0
2024-10-31 13:35:00,295.88,295.88,295.47,295.47,3915.0,292.7256,292.7256,292.32,292.32,3915.0
2024-10-31 13:40:00,295.48,295.6,295.34,295.47,3672.0,292.3299,292.4486,292.1914,292.32,3672.0
2024-10-31 13:45:00,295.48,295.55,295.34,295.41,3949.0,292.3299,292.3992,292.1914,292.2607,3949.0
2024-10-31 13:50:00,295.4,295.49,295.25,295.41,5510.0,292.2508,292.3398,292.1024,292.2607,5510.0
2024-10-31 13:55:00,295.32,295.76,295.25,295.73,4225.0,292.1716,292.6069,292.1024,292.5772,4225.0
2024-10-31 14:00:00,295.79,295.8,294.96,295.07,5911.0,292.6366,292.6465,291.8154,291.9243,5911.0
2024-10-31 14:05:00,295.18,295.37,295.13,295.13,2372.0,292.0331,292.2211,291.9836,291.9836,2372.0
2024-10-31 14:10:00,295.13,295.13,294.92,295.09,4374.0,291.9836,291.9836,291.7759,291.9441,4374.0
2024-10-31 14:15:00,295.09,295.14,294.83,294.85,1911.0,291.9441,291.9935,291.6868,291.7066,1911.0
2024-10-31 14:20:00,294.9,295.23,294.89,295.15,3312.0,291.7561,292.0826,291.7462,292.0034,3312.0
2024-10-31 14:25:00,295.07,295.28,294.96,295.16,3986.0,291.9243,292.132,291.8154,292.0133,3986.0
2024-10-31 14:30:00,295.19,295.52,295.15,295.32,6380.0,292.043,292.3695,292.0034,292.1716,6380.0
2024-10-31 14:35:00,295.33,295.88,295.29,295.88,4044.0,292.1815,292.7256,292.1419,292.7256,4044.0
2024-10-31 14:40:00,295.82,295.89,295.51,295.84,6438.0,292.6663,292.7355,292.3596,292.6861,6438.0
2024-10-31 14:45:00,295.84,295.91,295.84,295.88,1000.0,292.6861,292.7553,292.6861,292.7256,1000.0
2024-10-31 14:50:00,295.88,295.88,295.39,295.64,4879.0,292.7256,292.7256,292.2409,292.4882,4879.0
2024-10-31 14:55:00,295.53,295.61,295.42,295.59,3226.0,292.3794,292.4585,292.2705,292.4387,3226.0
2024-10-31 15:00:00,295.58,295.58,294.97,295.12,6964.0,292.4288,292.4288,291.8253,291.9737,6964.0
2024-10-31 15:05:00,295.13,295.14,294.88,294.97,7868.0,291.9836,291.9935,291.7363,291.8253,7868.0
2024-10-31 15:10:00,294.9,294.9,294.51,294.59,11674.0,291.7561,291.7561,291.3702,291.4494,11674.0
2024-10-31 15:15:00,294.59,294.59,294.25,294.43,10589.0,291.4494,291.4494,291.113,291.2911,10589.0
2024-10-31 15:20:00,294.38,294.49,294.15,294.24,6955.0,291.2416,291.3505,291.0141,291.1031,6955.0
2024-10-31 15:25:00,294.15,294.22,293.7,293.74,11649.0,291.0141,291.0833,290.5689,290.6085,11649.0
2024-10-31 15:30:00,293.82,293.82,293.1,293.33,15714.0,290.6876,290.6876,289.9753,290.2028,15714.0
2024-10-31 15:35:00,293.3,293.43,292.61,292.63,16595.0,290.1731,290.3018,289.4905,289.5103,16595.0
2024-10-31 15:40:00,292.62,292.82,292.48,292.72,15803.0,289.5004,289.6983,289.3619,289.5993,15803.0
2024-10-31 15:45:00,292.82,293.2,292.56,293.19,16361.0,289.6983,290.0742,289.441,290.0643,16361.0
2024-10-31 15:50:00,293.14,293.3,292.27,292.27,27862.0,290.0149,290.1731,289.1541,289.1541,27862.0
2024-10-31 15:55:00,292.23,292.48,291.31,291.5,141765.0,289.1146,289.3619,288.2044,288.3923,141765.0
2024-11-01 09:30:00,292.96,293.19,292.31,293.0,28397.0,289.8368,290.0643,289.1937,289.8763,28397.0
2024-11-01 09:35:00,292.77,294.26,292.76,293.52,8285.0,289.6488,291.1229,289.6389,290.3908,8285.0
2024-11-01 09:40:00,293.51,293.52,293.02,293.22,2994.0,290.3809,290.3908,289.8961,290.094,2994.0
2024-11-01 09:45:00,293.9,294.28,293.7,294.28,2901.0,290.7668,291.1427,290.5689,291.1427,2901.0
2024-11-01 09:50:00,294.28,294.54,294.18,294.49,6979.0,291.1427,291.3999,291.0438,291.3505,6979.0
2024-11-01 09:55:00,294.49,294.49,293.6,293.6,5581.0,291.3505,291.3505,290.4699,290.4699,5581.0
2024-11-01 10:00:00,293.6,293.8,293.42,293.61,10457.0,290.4699,290.6678,290.2919,290.4798,10457.0
2024-11-01 10:05:00,293.66,294.24,293.65,294.21,2835.0,290.5293,291.1031,290.5194,291.0734,2835.0
2024-11-01 10:10:00,294.14,294.3,293.43,294.07,19132.0,291.0042,291.1625,290.3018,290.9349,19132.0
2024-11-01 10:15:00,294.3,294.38,294.04,294.25,9695.0,291.1625,291.2416,290.9053,291.113,9695.0
2024-11-01 10:20:00,294.52,294.52,293.93,294.01,4395.0,291.3801,291.3801,290.7964,290.8756,4395.0
2024-11-01 10:25:00,294.21,294.44,294.14,294.32,2530.0,291.0734,291.301,291.0042,291.1823,2530.0
2024-11-01 10:30:00,294.5,294.87,294.46,294.67,15758.0,291.3604,291.7264,291.3208,291.5285,15758.0
2024-11-01 10:35:00,294.67,294.67,294.25,294.43,3353.0,291.5285,291.5285,291.113,291.2911,3353.0
2024-11-01 10:40:00,294.43,294.43,293.75,293.86,3738.0,291.2911,291.2911,290.6183,290.7272,3738.0
2024-11-01 10:45:00,293.84,293.95,293.44,293.65,3040.0,290.7074,290.8162,290.3117,290.5194,3040.0
2024-11-01 10:50:00,293.65,293.8,293.45,293.71,2767.0,290.5194,290.6678,290.3215,290.5788,2767.0
2024-11-01 10:55:00,293.7,294.12,293.54,293.92,6310.0,290.5689,290.9844,290.4106,290.7865,6310.0
2024-11-01 11:00:00,293.98,294.07,293.84,294.07,4363.0,290.8459,290.9349,290.7074,290.9349,4363.0
2024-11-01 11:05:00,294.07,294.08,293.87,293.89,5115.0,290.9349,290.9448,290.7371,290.7569,5115.0
2024-11-01 11:10:00,294.04,294.32,294.04,294.23,5020.0,290.9053,291.1823,290.9053,291.0932,5020.0
2024-11-01 11:15:00,294.24,294.51,294.24,294.37,3938.0,291.1031,291.3702,291.1031,291.2317,3938.0
2024-11-01 11:20:00,294.44,294.72,294.07,294.12,4521.0,291.301,291.578,290.9349,290.9844,4521.0
2024-11-01 11:25:00,294.19,294.32,293.94,294.31,4687.0,291.0537,291.1823,290.8063,291.1724,4687.0
2024-11-01 11:30:00,294.35,294.36,294.23,294.23,3086.0,291.212,291.2218,291.0932,291.0932,3086.0
2024-11-01 11:35:00,294.14,294.4,294.04,294.22,7322.0,291.0042,291.2614,290.9053,291.0833,7322.0
2024-11-01 11:40:00,294.04,294.28,294.04,294.28,4247.0,290.9053,291.1427,290.9053,291.1427,4247.0
2024-11-01 11:45:00,294.28,294.35,294.08,294.08,3852.0,291.1427,291.212,290.9448,290.9448,3852.0
2024-11-01 11:50:00,294.01,294.16,293.69,294.07,5683.0,290.8756,291.024,290.559,290.9349,5683.0
2024-11-01 11:55:00,294.05,294.05,293.86,294.03,5645.0,290.9152,290.9152,290.7272,290.8954,5645.0
2024-11-01 12:00:00,294.03,294.16,293.86,294.12,3199.0,290.8954,291.024,290.7272,290.9844,3199.0
2024-11-01 12:05:00,294.11,294.27,294.08,294.11,3119.0,290.9745,291.1328,290.9448,290.9745,3119.0
2024-11-01 12:10:00,294.19,294.36,294.06,294.11,5202.0,291.0537,291.2218,290.925,290.9745,5202.0
2024-11-01 12:15:00,294.11,294.33,293.95,294.3,3525.0,290.9745,291.1922,290.8162,291.1625,3525.0
2024-11-01 12:20:00,294.35,294.35,294.09,294.13,4476.0,291.212,291.212,290.9547,290.9943,4476.0
2024-11-01 12:25:00,294.13,294.2,293.9,293.96,4901.0,290.9943,291.0636,290.7668,290.8261,4901.0
2024-11-01 12:30:00,293.96,294.7,293.95,294.65,4700.0,290.8261,291.5582,290.8162,291.5088,4700.0
2024-11-01 12:35:00,294.65,294.72,294.52,294.6,3736.0,291.5088,291.578,291.3801,291.4593,3736.0
2024-11-01 12:40:00,294.59,294.6,294.18,294.18,7174.0,291.4494,291.4593,291.0438,291.0438,7174.0
2024-11-01 12:45:00,294.18,294.33,294.01,294.07,7064.0,291.0438,291.1922,290.8756,290.9349,7064.0
2024-11-01 12:50:00,294.07,294.14,293.91,293.91,3598.0,290.9349,291.0042,290.7766,290.7766,3598.0
2024-11-01 12:55:00,293.94,294.08,293.87,293.95,4087.0,290.8063,290.9448,290.7371,290.8162,4087.0
2024-11-01 13:00:00,293.99,294.06,293.91,293.96,5892.0,290.8558,290.925,290.7766,290.8261,5892.0
2024-11-01 13:05:00,293.97,294.13,293.88,293.88,3609.0,290.836,290.9943,290.747,290.747,3609.0
2024-11-01 13:10:00,293.89,294.36,293.75,294.21,8926.0,290.7569,291.2218,290.6183,291.0734,8926.0
2024-11-01 13:15:00,294.26,294.49,294.23,294.31,3373.0,291.1229,291.3505,291.0932,291.1724,3373.0
2024-11-01 13:20:00,294.31,294.43,294.14,294.28,7025.0,291.1724,291.2911,291.0042,291.1427,7025.0
2024-11-01 13:25:00,294.28,294.33,294.19,294.25,5924.0,291.1427,291.1922,291.0537,291.113,5924.0
2024-11-01 13:30:00,294.25,294.25,293.65,293.74,4082.0,291.113,291.113,290.5194,290.6085,4082.0
2024-11-01 13:35:00,293.7,293.76,293.28,293.28,7863.0,290.5689,290.6282,290.1534,290.1534,7863.0
2024-11-01 13:40:00,293.28,293.38,293.08,293.08,7197.0,290.1534,290.2523,289.9555,289.9555,7197.0
2024-11-01 13:45:00,293.08,293.57,293.06,293.55,6779.0,289.9555,290.4403,289.9357,290.4205,6779.0
2024-11-01 13:50:00,293.62,293.65,293.45,293.45,4574.0,290.4897,290.5194,290.3215,290.3215,4574.0
2024-11-01 13:55:00,293.45,293.49,292.84,292.98,7496.0,290.3215,290.3611,289.7181,289.8566,7496.0
2024-11-01 14:00:00,292.98,293.29,292.81,293.22,7373.0,289.8566,290.1633,289.6884,290.094,7373.0
2024-11-01 14:05:00,293.23,293.37,292.81,293.0,6280.0,290.1039,290.2424,289.6884,289.8763,6280.0
2024-11-01 14:10:00,293.0,293.09,292.92,293.07,4377.0,289.8763,289.9654,289.7972,289.9456,4377.0
2024-11-01 14:15:00,293.18,293.2,292.91,293.17,6935.0,290.0544,290.0742,289.7873,290.0445,6935.0
2024-11-01 14:20:00,293.16,293.43,293.05,293.41,5514.0,290.0346,290.3018,289.9258,290.282,5514.0
2024-11-01 14:25:00,293.4,293.41,293.23,293.34,3371.0,290.2721,290.282,290.1039,290.2127,3371.0
2024-11-01 14:30:00,293.37,293.7,293.24,293.69,7247.0,290.2424,290.5689,290.1138,290.559,7247.0
2024-11-01 14:35:00,293.76,294.03,293.73,294.01,4122.0,290.6282,290.8954,290.5986,290.8756,4122.0
2024-11-01 14:40:00,294.05,294.24,294.01,294.14,4698.0,290.9152,291.1031,290.8756,291.0042,4698.0
2024-11-01 14:45:00,294.22,294.39,294.2,294.26,6757.0,291.0833,291.2515,291.0636,291.1229,6757.0
2024-11-01 14:50:00,294.31,294.31,294.19,294.23,4388.0,291.1724,291.1724,291.0537,291.0932,4388.0
2024-11-01 14:55:00,294.14,294.37,294.08,294.25,5681.0,291.0042,291.2317,290.9448,291.113,5681.0
2024-11-01 15:00:00,294.25,294.29,294.03,294.07,9796.0,291.113,291.1526,290.8954,290.9349,9796.0
2024-11-01 15:05:00,294.16,294.58,294.16,294.56,6644.0,291.024,291.4395,291.024,291.4197,6644.0
2024-11-01 15:10:00,294.53,294.66,294.43,294.65,6845.0,291.39,291.5186,291.2911,291.5088,6845.0
2024-11-01 15:15:00,294.6,294.61,294.5,294.52,7009.0,291.4593,291.4692,291.3604,291.3801,7009.0
2024-11-01 15:20:00,294.56,294.6,294.27,294.28,6539.0,291.4197,291.4593,291.1328,291.1427,6539.0
2024-11-01 15:25:00,294.32,294.35,294.03,294.09,11017.0,291.1823,291.212,290.8954,290.9547,11017.0
2024-11-01 15:30:00,294.09,294.09,293.75,293.78,11728.0,290.9547,290.9547,290.6183,290.648,11728.0
2024-11-01 15:35:00,293.75,293.92,293.56,293.56,8445.0,290.6183,290.7865,290.4304,290.4304,8445.0
2024-11-01 15:40:00,293.56,293.92,293.56,293.77,6375.0,290.4304,290.7865,290.4304,290.6381,6375.0
2024-11-01 15:45:00,293.7,293.73,293.44,293.56,6505.0,290.5689,290.5986,290.3117,290.4304,6505.0
2024-11-01 15:50:00,293.5,293.6,293.01,293.37,22360.0,290.371,290.4699,289.8862,290.2424,22360.0
2024-11-01 15:55:00,293.24,293.42,292.94,293.06,53577.0,290.1138,290.2919,289.817,289.9357,53577.0
2024-11-04 09:30:00,293.62,294.54,293.51,294.53,49523.0,290.4897,291.3999,290.3809,291.39,49523.0
2024-11-04 09:35:00,294.53,294.53,293.59,293.95,4260.0,291.39,291.39,290.4601,290.8162,4260.0
2024-11-04 09:40:00,294.43,295.3,294.43,294.99,4021.0,291.2911,292.1518,291.2911,291.8451,4021.0
2024-11-04 09:45:00,295.12,295.49,294.92,295.32,3714.0,291.9737,292.3398,291.7759,292.1716,3714.0
2024-11-04 09:50:00,295.56,295.56,295.02,295.22,2510.0,292.4091,292.4091,291.8748,292.0727,2510.0
2024-11-04 09:55:00,295.18,295.18,294.58,294.86,10148.0,292.0331,292.0331,291.4395,291.7165,10148.0
2024-11-04 10:00:00,295.02,295.06,294.81,294.84,4390.0,291.8748,291.9144,291.667,291.6967,4390.0
2024-11-04 10:05:00,295.0,295.29,294.76,294.76,5425.0,291.855,292.1419,291.6176,291.6176,5425.0
2024-11-04 10:10:00,294.76,294.94,294.54,294.62,4009.0,291.6176,291.7957,291.3999,291.4791,4009.0
2024-11-04 10:15:00,294.78,295.02,294.66,294.67,3054.0,291.6374,291.8748,291.5186,291.5285,3054.0
2024-11-04 10:20:00,294.67,294.91,294.66,294.91,2353.0,291.5285,291.766,291.5186,291.766,2353.0
2024-11-04 10:25:00,294.91,294.91,294.45,294.45,3981.0,291.766,291.766,291.3109,291.3109,3981.0
2024-11-04 10:30:00,294.45,294.5,294.24,294.24,2856.0,291.3109,291.3604,291.1031,291.1031,2856.0
2024-11-04 10:35:00,294.37,294.37,293.84,293.93,2831.0,291.2317,291.2317,290.7074,290.7964,2831.0
2024-11-04 10:40:00,293.99,294.09,293.79,293.81,4927.0,290.8558,290.9547,290.6579,290.6777,4927.0
2024-11-04 10:45:00,293.88,293.93,293.47,293.89,10719.0,290.747,290.7964,290.3413,290.7569,10719.0
2024-11-04 10:50:00,294.0,294.2,293.96,294.16,3588.0,290.8657,291.0636,290.8261,291.024,3588.0
2024-11-04 10:55:00,294.17,294.38,293.97,294.11,5249.0,291.0339,291.2416,290.836,290.9745,5249.0
2024-11-04 11:00:00,294.25,294.3,293.93,294.3,4687.0,291.113,291.1625,290.7964,291.1625,4687.0
2024-11-04 11:05:00,294.43,294.43,294.36,294.36,2680.0,291.2911,291.2911,291.2218,291.2218,2680.0
2024-11-04 11:10:00,294.54,294.7,294.5,294.51,3641.0,291.3999,291.5582,291.3604,291.3702,3641.0
2024-11-04 11:15:00,294.46,294.59,294.36,294.52,3763.0,291.3208,291.4494,291.2218,291.3801,3763.0
2024-11-04 11:20:00,294.52,294.53,294.39,294.39,2695.0,291.3801,291.39,291.2515,291.2515,2695.0
2024-11-04 11:25:00,294.39,294.42,293.94,294.02,6128.0,291.2515,291.2812,290.8063,290.8855,6128.0
2024-11-04 11:30:00,293.97,293.97,293.49,293.49,3502.0,290.836,290.836,290.3611,290.3611,3502.0
2024-11-04 11:35:00,293.37,293.37,293.0,293.0,3193.0,290.2424,290.2424,289.8763,289.8763,3193.0
2024-11-04 11:40:00,292.85,293.13,292.68,292.8,2296.0,289.7279,290.005,289.5598,289.6785,2296.0
2024-11-04 11:45:00,292.8,292.8,292.43,292.43,3070.0,289.6785,289.6785,289.3124,289.3124,3070.0
2024-11-04 11:50:00,292.35,292.72,292.35,292.68,5096.0,289.2333,289.5993,289.2333,289.5598,5096.0
2024-11-04 11:55:00,292.61,292.77,292.59,292.77,3192.0,289.4905,289.6488,289.4707,289.6488,3192.0
2024-11-04 12:00:00,292.82,292.83,292.49,292.49,2671.0,289.6983,289.7082,289.3718,289.3718,2671.0
2024-11-04 12:05:00,292.49,292.65,292.49,292.54,3487.0,289.3718,289.5301,289.3718,289.4212,3487.0
2024-11-04 12:10:00,292.6,292.87,292.51,292.87,4843.0,289.4806,289.7477,289.3916,289.7477,4843.0
2024-11-04 12:15:00,292.87,293.15,292.86,293.13,2899.0,289.7477,290.0247,289.7378,290.005,2899.0
2024-11-04 12:20:00,293.16,293.5,293.16,293.44,4540.0,290.0346,290.371,290.0346,290.3117,4540.0
2024-11-04 12:25:00,293.44,293.49,293.32,293.44,2767.0,290.3117,290.3611,290.1929,290.3117,2767.0
2024-11-04 12:30:00,293.5,293.56,293.41,293.43,1897.0,290.371,290.4304,290.282,290.3018,1897.0
2024-11-04 12:35:00,293.43,293.43,293.25,293.25,2226.0,290.3018,290.3018,290.1237,290.1237,2226.0
2024-11-04 12:40:00,293.36,293.53,293.29,293.42,3700.0,290.2325,290.4007,290.1633,290.2919,3700.0
2024-11-04 12:45:00,293.41,293.73,293.41,293.73,1100.0,290.282,290.5986,290.282,290.5986,1100.0
2024-11-04 12:50:00,293.75,293.94,293.74,293.93,3800.0,290.6183,290.8063,290.6085,290.7964,3800.0
2024-11-04 12:55:00,293.92,293.92,293.67,293.68,1875.0,290.7865,290.7865,290.5392,290.5491,1875.0
2024-11-04 13:00:00,293.68,293.69,293.43,293.43,2264.0,290.5491,290.559,290.3018,290.3018,2264.0
2024-11-04 13:05:00,293.5,293.61,293.31,293.39,2513.0,290.371,290.4798,290.183,290.2622,2513.0
2024-11-04 13:10:00,293.51,294.1,293.39,293.94,17507.0,290.3809,290.9646,290.2622,290.8063,17507.0
2024-11-04 13:15:00,293.96,294.0,293.94,294.0,2513.0,290.8261,290.8657,290.8063,290.8657,2513.0
2024-11-04 13:20:00,294.0,294.0,293.7,293.7,2625.0,290.8657,290.8657,290.5689,290.5689,2625.0
2024-11-04 13:25:00,293.73,294.0,293.73,293.94,7718.0,290.5986,290.8657,290.5986,290.8063,7718.0
2024-11-04 13:30:00,293.86,294.06,293.86,293.97,2621.0,290.7272,290.925,290.7272,290.836,2621.0
2024-11-04 13:35:00,293.95,294.06,293.95,293.96,2610.0,290.8162,290.925,290.8162,290.8261,2610.0
2024-11-04 13:40:00,294.03,294.48,294.02,294.47,3288.0,290.8954,291.3406,290.8855,291.3307,3288.0
2024-11-04 13:45:00,294.47,294.47,294.29,294.36,1633.0,291.3307,291.3307,291.1526,291.2218,1633.0
2024-11-04 13:50:00,294.36,294.36,294.12,294.14,1909.0,291.2218,291.2218,290.9844,291.0042,1909.0
2024-11-04 13:55:00,294.14,294.22,294.01,294.03,2546.0,291.0042,291.0833,290.8756,290.8954,2546.0
2024-11-04 14:00:00,294.04,294.21,294.04,294.14,2552.0,290.9053,291.0734,290.9053,291.0042,2552.0
2024-11-04 14:05:00,294.14,294.31,294.01,294.01,3767.0,291.0042,291.1724,290.8756,290.8756,3767.0
2024-11-04 14:10:00,294.16,294.16,294.06,294.06,2693.0,291.024,291.024,290.925,290.925,2693.0
2024-11-04 14:15:00,294.07,294.07,293.81,293.86,2671.0,290.9349,290.9349,290.6777,290.7272,2671.0
2024-11-04 14:20:00,293.86,293.9,293.75,293.75,1822.0,290.7272,290.7668,290.6183,290.6183,1822.0
2024-11-04 14:25:00,293.8,294.02,293.79,293.84,4192.0,290.6678,290.8855,290.6579,290.7074,4192.0
2024-11-04 14:30:00,293.85,294.13,293.77,294.06,11932.0,290.7173,290.9943,290.6381,290.925,11932.0
2024-11-04 14:35:00,294.09,294.19,294.0,294.09,3830.0,290.9547,291.0537,290.8657,290.9547,3830.0
2024-11-04 14:40:00,294.17,294.17,293.9,293.9,3300.0,291.0339,291.0339,290.7668,290.7668,3300.0
2024-11-04 14:45:00,293.9,294.0,293.88,293.9,4515.0,290.7668,290.8657,290.747,290.7668,4515.0
2024-11-04 14:50:00,293.9,293.99,293.83,293.99,4895.0,290.7668,290.8558,290.6975,290.8558,4895.0
2024-11-04 14:55:00,293.97,294.03,293.93,293.93,3904.0,290.836,290.8954,290.7964,290.7964,3904.0
2024-11-04 15:00:00,293.98,293.98,293.92,293.94,3271.0,290.8459,290.8459,290.7865,290.8063,3271.0
2024-11-04 15:05:00,293.93,293.95,293.87,293.91,6267.0,290.7964,290.8162,290.7371,290.7766,6267.0
2024-11-04 15:10:00,293.9,293.91,293.79,293.81,5466.0,290.7668,290.7766,290.6579,290.6777,5466.0
2024-11-04 15:15:00,293.73,294.0,293.73,293.96,5326.0,290.5986,290.8657,290.5986,290.8261,5326.0
2024-11-04 15:20:00,294.0,294.0,293.75,293.85,5358.0,290.8657,290.8657,290.6183,290.7173,5358.0
2024-11-04 15:25:00,293.85,293.85,293.61,293.68,4864.0,290.7173,290.7173,290.4798,290.5491,4864.0
2024-11-04 15:30:00,293.63,293.69,293.54,293.69,3353.0,290.4996,290.559,290.4106,290.559,3353.0
2024-11-04 15:35:00,293.69,293.75,293.58,293.74,6483.0,290.559,290.6183,290.4502,290.6085,6483.0
2024-11-04 15:40:00,293.74,293.99,293.72,293.89,8214.0,290.6085,290.8558,290.5887,290.7569,8214.0
2024-11-04 15:45:00,293.95,294.01,293.73,293.79,7334.0,290.8162,290.8756,290.5986,290.6579,7334.0
2024-11-04 15:50:00,293.72,293.77,293.42,293.69,7835.0,290.5887,290.6381,290.2919,290.559,7835.0
2024-11-04 15:55:00,293.63,293.79,293.24,293.68,37722.0,290.4996,290.6579,290.1138,290.5491,37722.0
2024-11-05 09:30:00,294.56,296.4,294.56,296.4,18991.0,291.4197,293.2401,291.4197,293.2401,18991.0
2024-11-05 09:35:00,296.4,296.4,295.47,295.69,3076.0,293.2401,293.2401,292.32,292.5377,3076.0
2024-11-05 09:40:00,295.41,295.65,294.62,294.62,4731.0,292.2607,292.4981,291.4791,291.4791,4731.0
2024-11-05 09:45:00,294.62,295.43,294.53,295.37,3233.0,291.4791,292.2804,291.39,292.2211,3233.0
2024-11-05 09:50:00,295.37,295.65,295.22,295.42,3560.0,292.2211,292.4981,292.0727,292.2705,3560.0
2024-11-05 09:55:00,295.5,295.84,295.5,295.84,1900.0,292.3497,292.6861,292.3497,292.6861,1900.0
2024-11-05 10:00:00,295.69,296.25,295.68,296.25,4800.0,292.5377,293.0917,292.5278,293.0917,4800.0
2024-11-05 10:05:00,296.4,296.41,295.89,296.14,3345.0,293.2401,293.25,292.7355,292.9829,3345.0
2024-11-05 10:10:00,296.05,296.25,295.85,296.24,4085.0,292.8938,293.0917,292.696,293.0818,4085.0
2024-11-05 10:15:00,296.24,296.24,295.65,295.97,3343.0,293.0818,293.0818,292.4981,292.8147,3343.0
2024-11-05 10:20:00,295.82,296.4,295.81,296.4,3612.0,292.6663,293.2401,292.6564,293.2401,3612.0
2024-11-05 10:25:00,296.4,296.48,295.98,295.98,2621.0,293.2401,293.3192,292.8246,292.8246,2621.0
2024-11-05 10:30:00,296.09,296.45,296.08,296.4,3647.0,292.9334,293.2896,292.9235,293.2401,3647.0
2024-11-05 10:35:00,296.4,296.41,296.3,296.32,4442.0,293.2401,293.25,293.1412,293.161,4442.0
2024-11-05 10:40:00,296.32,296.32,296.2,296.2,1924.0,293.161,293.161,293.0422,293.0422,1924.0
2024-11-05 10:45:00,296.2,296.2,295.96,295.97,1788.0,293.0422,293.0422,292.8048,292.8147,1788.0
2024-11-05 10:50:00,296.12,296.13,295.85,295.91,3180.0,292.9631,292.973,292.696,292.7553,3180.0
2024-11-05 10:55:00,295.91,295.91,295.71,295.85,1748.0,292.7553,292.7553,292.5575,292.696,1748.0
2024-11-05 11:00:00,295.85,295.89,295.5,295.89,3342.0,292.696,292.7355,292.3497,292.7355,3342.0
2024-11-05 11:05:00,295.84,296.21,295.71,296.2,2171.0,292.6861,293.0521,292.5575,293.0422,2171.0
2024-11-05 11:10:00,296.2,296.2,295.78,295.85,1498.0,293.0422,293.0422,292.6267,292.696,1498.0
2024-11-05 11:15:00,295.85,295.98,295.69,295.76,2359.0,292.696,292.8246,292.5377,292.6069,2359.0
2024-11-05 11:20:00,295.85,296.02,295.84,295.94,3543.0,292.696,292.8641,292.6861,292.785,3543.0
2024-11-05 11:25:00,295.84,295.92,295.63,295.74,2497.0,292.6861,292.7652,292.4783,292.5871,2497.0
2024-11-05 11:30:00,295.75,295.78,295.55,295.56,6886.0,292.597,292.6267,292.3992,292.4091,6886.0
2024-11-05 11:35:00,295.56,295.68,295.44,295.59,1667.0,292.4091,292.5278,292.2903,292.4387,1667.0
2024-11-05 11:40:00,295.66,295.87,295.6,295.6,1652.0,292.508,292.7157,292.4486,292.4486,1652.0
2024-11-05 11:45:00,295.55,295.75,295.41,295.74,4745.0,292.3992,292.597,292.2607,292.5871,4745.0
2024-11-05 11:50:00,295.73,295.73,295.51,295.51,1650.0,292.5772,292.5772,292.3596,292.3596,1650.0
2024-11-05 11:55:00,295.68,295.91,295.63,295.76,2732.0,292.5278,292.7553,292.4783,292.6069,2732.0
2024-11-05 12:00:00,295.76,295.83,295.68,295.8,1526.0,292.6069,292.6762,292.5278,292.6465,1526.0
2024-11-05 12:05:00,295.82,296.18,295.81,296.17,2372.0,292.6663,293.0224,292.6564,293.0125,2372.0
2024-11-05 12:10:00,296.14,296.22,295.85,295.96,4386.0,292.9829,293.062,292.696,292.8048,4386.0
2024-11-05 12:15:00,295.85,296.08,295.85,296.07,1494.0,292.696,292.9235,292.696,292.9136,1494.0
2024-11-05 12:20:00,296.09,296.25,296.07,296.17,2142.0,292.9334,293.0917,292.9136,293.0125,2142.0
2024-11-05 12:25:00,296.18,296.33,296.13,296.22,2061.0,293.0224,293.1708,292.973,293.062,2061.0
2024-11-05 12:30:00,296.22,296.24,296.11,296.24,755.0,293.062,293.0818,292.9532,293.0818,755.0
2024-11-05 12:35:00,296.4,296.4,296.14,296.15,2766.0,293.2401,293.2401,292.9829,292.9928,2766.0
2024-11-05 12:40:00,296.15,296.31,296.11,296.31,1550.0,292.9928,293.1511,292.9532,293.1511,1550.0
2024-11-05 12:45:00,296.15,296.36,296.15,296.36,2164.0,292.9928,293.2005,292.9928,293.2005,2164.0
2024-11-05 12:50:00,296.27,296.45,296.18,296.43,3515.0,293.1115,293.2896,293.0224,293.2698,3515.0
2024-11-05 12:55:00,296.45,296.5,296.3,296.36,5109.0,293.2896,293.339,293.1412,293.2005,5109.0
2024-11-05 13:00:00,296.36,296.48,296.15,296.41,2320.0,293.2005,293.3192,292.9928,293.25,2320.0
2024-11-05 13:05:00,296.4,296.4,296.25,296.25,700.0,293.2401,293.2401,293.0917,293.0917,700.0
2024-11-05 13:10:00,296.25,296.25,295.86,295.86,6026.0,293.0917,293.0917,292.7059,292.7059,6026.0
2024-11-05 13:15:00,295.9,296.02,295.72,295.77,8893.0,292.7454,292.8641,292.5673,292.6168,8893.0
2024-11-05 13:20:00,295.82,295.86,295.46,295.46,3433.0,292.6663,292.7059,292.3101,292.3101,3433.0
2024-11-05 13:25:00,295.46,295.49,295.25,295.33,2718.0,292.3101,292.3398,292.1024,292.1815,2718.0
2024-11-05 13:30:00,295.44,295.46,295.22,295.22,1935.0,292.2903,292.3101,292.0727,292.0727,1935.0
2024-11-05 13:35:00,295.32,295.42,295.14,295.42,2910.0,292.1716,292.2705,291.9935,292.2705,2910.0
2024-11-05 13:40:00,295.51,295.78,295.51,295.75,2958.0,292.3596,292.6267,292.3596,292.597,2958.0
2024-11-05 13:45:00,295.74,295.79,295.56,295.61,2632.0,292.5871,292.6366,292.4091,292.4585,2632.0
2024-11-05 13:50:00,295.59,295.64,295.43,295.54,3465.0,292.4387,292.4882,292.2804,292.3893,3465.0
2024-11-05 13:55:00,295.67,295.95,295.67,295.87,3420.0,292.5179,292.7949,292.5179,292.7157,3420.0
2024-11-05 14:00:00,295.87,295.95,295.82,295.9,3200.0,292.7157,292.7949,292.6663,292.7454,3200.0
2024-11-05 14:05:00,295.9,295.96,295.87,295.87,1959.0,292.7454,292.8048,292.7157,292.7157,1959.0
2024-11-05 14:10:00,295.87,295.87,295.72,295.75,1700.0,292.7157,292.7157,292.5673,292.597,1700.0
2024-11-05 14:15:00,295.76,295.86,295.72,295.78,1800.0,292.6069,292.7059,292.5673,292.6267,1800.0
2024-11-05 14:20:00,295.73,295.83,295.71,295.82,2455.0,292.5772,292.6762,292.5575,292.6663,2455.0
2024-11-05 14:25:00,295.87,296.16,295.85,296.06,4562.0,292.7157,293.0027,292.696,292.9037,4562.0
2024-11-05 14:30:00,296.06,296.09,295.91,295.92,3334.0,292.9037,292.9334,292.7553,292.7652,3334.0
2024-11-05 14:35:00,295.9,296.02,295.9,295.94,1255.0,292.7454,292.8641,292.7454,292.785,1255.0
2024-11-05 14:40:00,295.94,296.17,295.94,296.12,2498.0,292.785,293.0125,292.785,292.9631,2498.0
2024-11-05 14:45:00,296.12,296.12,295.87,295.89,4504.0,292.9631,292.9631,292.7157,292.7355,4504.0
2024-11-05 14:50:00,296.0,296.19,296.0,296.15,3256.0,292.8444,293.0323,292.8444,292.9928,3256.0
2024-11-05 14:55:00,296.22,296.3,296.22,296.3,1310.0,293.062,293.1412,293.062,293.1412,1310.0
2024-11-05 15:00:00,296.25,296.26,295.94,295.94,4603.0,293.0917,293.1016,292.785,292.785,4603.0
2024-11-05 15:05:00,296.0,296.29,295.99,296.21,2724.0,292.8444,293.1313,292.8345,293.0521,2724.0
2024-11-05 15:10:00,296.22,296.36,296.0,296.06,4100.0,293.062,293.2005,292.8444,292.9037,4100.0
2024-11-05 15:15:00,296.07,296.17,295.9,295.93,2860.0,292.9136,293.0125,292.7454,292.7751,2860.0
2024-11-05 15:20:00,295.98,296.05,295.89,295.98,3820.0,292.8246,292.8938,292.7355,292.8246,3820.0
2024-11-05 15:25:00,295.92,295.96,295.83,295.89,2602.0,292.7652,292.8048,292.6762,292.7355,2602.0
2024-11-05 15:30:00,295.95,296.3,295.91,296.08,8286.0,292.7949,293.1412,292.7553,292.9235,8286.0
2024-11-05 15:35:00,296.07,296.23,295.89,296.1,2687.0,292.9136,293.0719,292.7355,292.9433,2687.0
2024-11-05 15:40:00,296.02,296.08,295.92,295.92,3384.0,292.8641,292.9235,292.7652,292.7652,3384.0
2024-11-05 15:45:00,295.93,296.2,295.82,296.18,15847.0,292.7751,293.0422,292.6663,293.0224,15847.0
2024-11-05 15:50:00,296.04,296.74,295.99,296.61,7623.0,292.8839,293.5765,292.8345,293.4479,7623.0
2024-11-05 15:55:00,296.54,296.99,296.49,296.78,39045.0,293.3786,293.8238,293.3291,293.616,39045.0
2024-11-06 09:30:00,305.04,306.66,303.37,304.71,42809.0,301.788,303.3907,300.1358,301.4615,42809.0
2024-11-06 09:35:00,304.04,305.0,303.25,304.45,7865.0,300.7986,301.7484,300.0171,301.2043,7865.0
2024-11-06 09:40:00,304.49,304.5,303.5,304.31,7676.0,301.2439,301.2537,300.2644,301.0658,7676.0
2024-11-06 09:45:00,304.25,304.77,303.43,304.17,7246.0,301.0064,301.5209,300.1952,300.9273,7246.0
2024-11-06 09:50:00,304.49,304.67,303.29,303.66,10244.0,301.2439,301.4219,300.0566,300.4227,10244.0
2024-11-06 09:55:00,303.68,303.69,302.78,303.47,11262.0,300.4425,300.4524,299.5521,300.2347,11262.0
2024-11-06 10:00:00,303.11,305.16,303.11,305.16,18407.0,299.8786,301.9067,299.8786,301.9067,18407.0
2024-11-06 10:05:00,304.98,306.2,304.91,305.77,77950.0,301.7286,302.9356,301.6594,302.5102,77950.0
2024-11-06 10:10:00,305.78,305.81,304.19,304.51,6572.0,302.5201,302.5498,300.947,301.2636,6572.0
2024-11-06 10:15:00,304.65,304.9,304.24,304.69,3769.0,301.4021,301.6495,300.9965,301.4417,3769.0
2024-11-06 10:20:00,304.8,305.65,304.68,305.49,4550.0,301.5505,302.3915,301.4318,302.2332,4550.0
2024-11-06 10:25:00,305.32,305.82,305.0,305.82,11942.0,302.065,302.5597,301.7484,302.5597,11942.0
2024-11-06 10:30:00,305.52,305.8,304.81,305.22,4248.0,302.2629,302.5399,301.5604,301.9661,4248.0
2024-11-06 10:35:00,304.82,305.12,304.77,304.77,2970.0,301.5703,301.8671,301.5209,301.5209,2970.0
2024-11-06 10:40:00,304.59,305.61,304.53,305.41,9507.0,301.3428,302.3519,301.2834,302.154,9507.0
2024-11-06 10:45:00,305.17,305.53,304.3,304.54,13312.0,301.9166,302.2728,301.0559,301.2933,13312.0
2024-11-06 10:50:00,304.44,304.64,304.0,304.0,4349.0,301.1944,301.3923,300.7591,300.7591,4349.0
2024-11-06 10:55:00,304.09,304.69,303.84,304.33,5915.0,300.8481,301.4417,300.6008,301.0856,5915.0
2024-11-06 11:00:00,304.23,304.47,303.93,304.26,6050.0,300.9866,301.2241,300.6898,301.0163,6050.0
2024-11-06 11:05:00,304.15,304.46,303.99,304.31,7522.0,300.9075,301.2142,300.7492,301.0658,7522.0
2024-11-06 11:10:00,304.19,304.99,303.89,304.99,4524.0,300.947,301.7385,300.6502,301.7385,4524.0
2024-11-06 11:15:00,304.99,305.77,304.82,305.77,11841.0,301.7385,302.5102,301.5703,302.5102,11841.0
2024-11-06 11:20:00,305.77,306.0,305.63,305.69,22754.0,302.5102,302.7378,302.3717,302.4311,22754.0
2024-11-06 11:25:00,305.76,306.32,305.6,306.23,3680.0,302.5003,303.0543,302.342,302.9653,3680.0
2024-11-06 11:30:00,306.26,306.75,306.18,306.51,12735.0,302.995,303.4798,302.9158,303.2423,12735.0
2024-11-06 11:35:00,306.33,306.76,306.24,306.64,10757.0,303.0642,303.4897,302.9752,303.3709,10757.0
2024-11-06 11:40:00,306.7,306.7,306.15,306.31,11894.0,303.4303,303.4303,302.8862,303.0444,11894.0
2024-11-06 11:45:00,306.32,306.32,305.48,305.5,14659.0,303.0543,303.0543,302.2233,302.2431,14659.0
2024-11-06 11:50:00,305.5,305.63,305.13,305.13,13068.0,302.2431,302.3717,301.877,301.877,13068.0
2024-11-06 11:55:00,305.42,305.83,305.34,305.74,18546.0,302.1639,302.5696,302.0848,302.4805,18546.0
2024-11-06 12:00:00,305.7,305.7,305.26,305.38,2836.0,302.441,302.441,302.0056,302.1244,2836.0
2024-11-06 12:05:00,305.39,305.39,305.36,305.36,202.0,302.1343,302.1343,302.1046,302.1046,202.0
2024-11-06 12:10:00,305.4,305.72,305.24,305.58,17025.0,302.1441,302.4607,301.9859,302.3222,17025.0
2024-11-06 12:15:00,305.57,305.61,305.4,305.51,11648.0,302.3123,302.3519,302.1441,302.253,11648.0
2024-11-06 12:20:00,305.47,305.57,305.22,305.33,6242.0,302.2134,302.3123,301.9661,302.0749,6242.0
2024-11-06 12:25:00,305.37,305.62,305.31,305.51,2429.0,302.1145,302.3618,302.0551,302.253,2429.0
2024-11-06 12:30:00,305.54,306.21,305.41,306.21,7333.0,302.2827,302.9455,302.154,302.9455,7333.0
2024-11-06 12:35:00,306.1,306.63,305.97,306.49,3316.0,302.8367,303.361,302.7081,303.2225,3316.0
2024-11-06 12:40:00,306.49,306.65,306.29,306.63,6118.0,303.2225,303.3808,303.0247,303.361,6118.0
2024-11-06 12:45:00,306.73,307.02,306.73,307.02,1039.0,303.46,303.7469,303.46,303.7469,1039.0
2024-11-06 12:50:00,306.77,307.02,306.25,306.25,2459.0,303.4995,303.7469,302.9851,302.9851,2459.0
2024-11-06 12:55:00,306.32,306.32,306.18,306.31,1753.0,303.0543,303.0543,302.9158,303.0444,1753.0
2024-11-06 13:00:00,306.23,306.29,306.11,306.29,2266.0,302.9653,303.0247,302.8466,303.0247,2266.0
2024-11-06 13:05:00,305.97,306.07,305.75,305.75,2011.0,302.7081,302.807,302.4904,302.4904,2011.0
2024-11-06 13:10:00,306.07,306.63,306.06,306.44,4106.0,302.807,303.361,302.7971,303.1731,4106.0
2024-11-06 13:15:00,306.5,306.89,306.32,306.71,8345.0,303.2324,303.6183,303.0543,303.4402,8345.0
2024-11-06 13:20:00,306.72,306.72,306.4,306.48,9607.0,303.4501,303.4501,303.1335,303.2126,9607.0
2024-11-06 13:25:00,306.36,307.0,306.24,306.85,4509.0,303.0939,303.7271,302.9752,303.5787,4509.0
2024-11-06 13:30:00,306.85,307.09,306.7,307.0,2228.0,303.5787,303.8161,303.4303,303.7271,2228.0
2024-11-06 13:35:00,307.1,307.2,306.93,306.93,850.0,303.826,303.925,303.6578,303.6578,850.0
2024-11-06 13:40:00,307.07,307.21,306.94,307.21,1150.0,303.7963,303.9349,303.6677,303.9349,1150.0
2024-11-06 13:45:00,306.96,307.01,306.96,307.01,200.0,303.6875,303.737,303.6875,303.737,200.0
2024-11-06 13:50:00,307.15,307.47,307.09,307.09,5761.0,303.8755,304.1921,303.8161,303.8161,5761.0
2024-11-06 13:55:00,306.99,307.12,306.72,307.12,6785.0,303.7172,303.8458,303.4501,303.8458,6785.0
2024-11-06 14:00:00,307.1,307.47,306.83,307.26,10150.0,303.826,304.1921,303.5589,303.9843,10150.0
2024-11-06 14:05:00,307.47,307.47,306.95,306.96,4605.0,304.1921,304.1921,303.6776,303.6875,4605.0
2024-11-06 14:10:00,306.93,307.28,306.86,307.26,4380.0,303.6578,304.0041,303.5886,303.9843,4380.0
2024-11-06 14:15:00,307.15,307.36,307.12,307.27,2210.0,303.8755,304.0833,303.8458,303.9942,2210.0
2024-11-06 14:20:00,307.36,307.36,307.13,307.34,5650.0,304.0833,304.0833,303.8557,304.0635,5650.0
2024-11-06 14:25:00,307.36,307.51,307.17,307.26,3993.0,304.0833,304.2317,303.8953,303.9843,3993.0
2024-11-06 14:30:00,307.15,307.58,307.15,307.49,6197.0,303.8755,304.3009,303.8755,304.2119,6197.0
2024-11-06 14:35:00,307.49,307.49,307.08,307.08,4107.0,304.2119,304.2119,303.8062,303.8062,4107.0
2024-11-06 14:40:00,306.88,307.02,306.59,306.65,3589.0,303.6084,303.7469,303.3215,303.3808,3589.0
2024-11-06 14:45:00,306.63,306.89,306.63,306.77,2058.0,303.361,303.6183,303.361,303.4995,2058.0
2024-11-06 14:50:00,306.79,307.1,306.63,307.1,2547.0,303.5193,303.826,303.361,303.826,2547.0
2024-11-06 14:55:00,307.24,307.56,307.02,307.47,6960.0,303.9645,304.2811,303.7469,304.1921,6960.0
2024-11-06 15:00:00,307.42,307.52,307.38,307.4,3340.0,304.1426,304.2415,304.103,304.1228,3340.0
2024-11-06 15:05:00,307.41,307.67,307.4,307.49,2514.0,304.1327,304.3899,304.1228,304.2119,2514.0
2024-11-06 15:10:00,307.51,307.92,307.43,307.81,6401.0,304.2317,304.6373,304.1525,304.5285,6401.0
2024-11-06 15:15:00,307.86,308.03,307.74,308.03,7274.0,304.5779,304.7461,304.4592,304.7461,7274.0
2024-11-06 15:20:00,308.03,308.33,307.86,308.33,16480.0,304.7461,305.0429,304.5779,305.0429,16480.0
2024-11-06 15:25:00,308.33,308.61,308.14,308.19,20035.0,305.0429,305.3199,304.8549,304.9044,20035.0
2024-11-06 15:30:00,308.12,308.47,307.99,308.2,8670.0,304.8352,305.1814,304.7065,304.9143,8670.0
2024-11-06 15:35:00,308.31,308.66,308.3,308.49,14720.0,305.0231,305.3694,305.0132,305.2012,14720.0
2024-11-06 15:40:00,308.5,308.59,308.23,308.51,7195.0,305.2111,305.3001,304.944,305.221,7195.0
2024-11-06 15:45:00,308.45,309.01,308.26,308.65,30721.0,305.1616,305.7157,304.9737,305.3595,30721.0
2024-11-06 15:50:00,308.74,308.97,308.45,308.78,18984.0,305.4485,305.6761,305.1616,305.4881,18984.0
2024-11-06 15:55:00,308.86,308.86,308.1,308.4,88323.0,305.5673,305.5673,304.8154,305.1122,88323.0
2024-11-07 09:30:00,308.51,309.07,307.17,307.37,13492.0,305.221,305.775,303.8953,304.0931,13492.0
2024-11-07 09:35:00,307.38,307.38,305.86,305.97,3306.0,304.103,304.103,302.5992,302.7081,3306.0
2024-11-07 09:40:00,305.81,306.11,305.13,305.21,4362.0,302.5498,302.8466,301.877,301.9562,4362.0
2024-11-07 09:45:00,305.01,305.35,304.52,305.1,5516.0,301.7583,302.0947,301.2735,301.8473,5516.0
2024-11-07 09:50:00,305.34,306.7,305.34,306.13,6654.0,302.0848,303.4303,302.0848,302.8664,6654.0
2024-11-07 09:55:00,306.44,306.45,306.21,306.25,1944.0,303.1731,303.183,302.9455,302.9851,1944.0
2024-11-07 10:00:00,306.38,306.6,306.3,306.3,1171.0,303.1137,303.3314,303.0346,303.0346,1171.0
2024-11-07 10:05:00,306.57,306.67,306.24,306.25,2440.0,303.3017,303.4006,302.9752,302.9851,2440.0
2024-11-07 10:10:00,306.54,306.77,306.53,306.77,701.0,303.272,303.4995,303.2621,303.4995,701.0
2024-11-07 10:15:00,307.23,307.48,306.87,306.92,1922.0,303.9546,304.202,303.5985,303.6479,1922.0
2024-11-07 10:20:00,306.95,307.49,306.95,307.49,1892.0,303.6776,304.2119,303.6776,304.2119,1892.0
2024-11-07 10:25:00,307.4,307.41,306.7,306.86,2410.0,304.1228,304.1327,303.4303,303.5886,2410.0
2024-11-07 10:30:00,306.74,307.02,306.74,307.02,933.0,303.4699,303.7469,303.4699,303.7469,933.0
2024-11-07 10:35:00,307.21,307.42,307.05,307.06,1241.0,303.9349,304.1426,303.7766,303.7865,1241.0
2024-11-07 10:40:00,307.0,307.32,307.0,307.12,1539.0,303.7271,304.0437,303.7271,303.8458,1539.0
2024-11-07 10:45:00,307.06,307.07,307.06,307.06,100.0,303.7865,303.7963,303.7865,303.7865,100.0
2024-11-07 10:50:00,307.05,307.19,306.81,307.01,2362.0,303.7766,303.9151,303.5391,303.737,2362.0
2024-11-07 10:55:00,307.01,307.18,306.87,306.94,1609.0,303.737,303.9052,303.5985,303.6677,1609.0
2024-11-07 11:00:00,307.19,307.2,306.91,306.92,2416.0,303.9151,303.925,303.6381,303.6479,2416.0
2024-11-07 11:05:00,306.8,306.89,306.34,306.34,3216.0,303.5292,303.6183,303.0741,303.0741,3216.0
2024-11-07 11:10:00,306.34,306.35,306.23,306.24,1485.0,303.0741,303.084,302.9653,302.9752,1485.0
2024-11-07 11:15:00,306.35,306.42,306.24,306.42,1538.0,303.084,303.1533,302.9752,303.1533,1538.0
2024-11-07 11:20:00,306.4,306.45,306.27,306.36,1678.0,303.1335,303.183,303.0049,303.0939,1678.0
2024-11-07 11:25:00,306.36,306.61,306.16,306.48,2454.0,303.0939,303.3412,302.896,303.2126,2454.0
2024-11-07 11:30:00,306.64,306.64,306.27,306.5,2087.0,303.3709,303.3709,303.0049,303.2324,2087.0
2024-11-07 11:35:00,306.5,306.5,306.1,306.21,3030.0,303.2324,303.2324,302.8367,302.9455,3030.0
2024-11-07 11:40:00,306.13,306.29,306.09,306.09,960.0,302.8664,303.0247,302.8268,302.8268,960.0
2024-11-07 11:45:00,306.19,306.2,305.86,305.97,1846.0,302.9257,302.9356,302.5992,302.7081,1846.0
2024-11-07 11:50:00,305.91,306.3,305.84,306.18,5815.0,302.6487,303.0346,302.5795,302.9158,5815.0
2024-11-07 11:55:00,306.18,306.28,305.83,305.93,2507.0,302.9158,303.0148,302.5696,302.6685,2507.0
2024-11-07 12:00:00,305.96,306.0,305.79,305.91,1700.0,302.6982,302.7378,302.53,302.6487,1700.0
2024-11-07 12:05:00,305.91,305.93,305.79,305.87,2350.0,302.6487,302.6685,302.53,302.6091,2350.0
2024-11-07 12:10:00,305.81,306.11,305.75,306.08,8629.0,302.5498,302.8466,302.4904,302.8169,8629.0
2024-11-07 12:15:00,306.06,306.28,306.0,306.11,2615.0,302.7971,303.0148,302.7378,302.8466,2615.0
2024-11-07 12:20:00,306.13,306.61,306.12,306.61,1300.0,302.8664,303.3412,302.8565,303.3412,1300.0
2024-11-07 12:25:00,306.62,306.78,306.56,306.77,1163.0,303.3511,303.5094,303.2918,303.4995,1163.0
2024-11-07 12:30:00,306.73,306.74,306.32,306.35,1926.0,303.46,303.4699,303.0543,303.084,1926.0
2024-11-07 12:35:00,306.48,306.48,306.25,306.26,1258.0,303.2126,303.2126,302.9851,302.995,1258.0
2024-11-07 12:40:00,306.34,306.41,306.18,306.18,480.0,303.0741,303.1434,302.9158,302.9158,480.0
2024-11-07 12:45:00,306.24,306.51,306.24,306.25,574.0,302.9752,303.2423,302.9752,302.9851,574.0
2024-11-07 12:50:00,306.36,306.49,306.29,306.29,1382.0,303.0939,303.2225,303.0247,303.0247,1382.0
2024-11-07 12:55:00,306.5,306.51,306.28,306.35,3290.0,303.2324,303.2423,303.0148,303.084,3290.0
2024-11-07 13:00:00,306.29,306.4,306.24,306.34,2125.0,303.0247,303.1335,302.9752,303.0741,2125.0
2024-11-07 13:05:00,306.31,306.4,306.01,306.09,4522.0,303.0444,303.1335,302.7476,302.8268,4522.0
2024-11-07 13:10:00,306.12,306.12,305.92,306.0,1534.0,302.8565,302.8565,302.6586,302.7378,1534.0
2024-11-07 13:15:00,306.09,306.12,305.79,306.09,12036.0,302.8268,302.8565,302.53,302.8268,12036.0
2024-11-07 13:20:00,305.96,305.96,305.5,305.59,1951.0,302.6982,302.6982,302.2431,302.3321,1951.0
2024-11-07 13:25:00,305.67,305.7,305.65,305.68,1663.0,302.4113,302.441,302.3915,302.4212,1663.0
2024-11-07 13:30:00,305.59,305.6,305.37,305.37,3399.0,302.3321,302.342,302.1145,302.1145,3399.0
2024-11-07 13:35:00,305.31,305.31,305.2,305.2,300.0,302.0551,302.0551,301.9463,301.9463,300.0
2024-11-07 13:40:00,305.23,305.4,305.23,305.31,810.0,301.976,302.1441,301.976,302.0551,810.0
2024-11-07 13:45:00,305.31,305.39,305.23,305.24,1186.0,302.0551,302.1343,301.976,301.9859,1186.0
2024-11-07 13:50:00,305.41,305.74,305.4,305.74,2618.0,302.154,302.4805,302.1441,302.4805,2618.0
2024-11-07 13:55:00,305.74,305.74,305.62,305.74,1003.0,302.4805,302.4805,302.3618,302.4805,1003.0
2024-11-07 14:00:00,305.55,305.77,305.35,305.46,5204.0,302.2926,302.5102,302.0947,302.2035,5204.0
2024-11-07 14:05:00,305.4,305.61,305.4,305.41,2033.0,302.1441,302.3519,302.1441,302.154,2033.0
2024-11-07 14:10:00,305.5,305.7,305.5,305.7,1353.0,302.2431,302.441,302.2431,302.441,1353.0
2024-11-07 14:15:00,305.65,305.73,305.57,305.67,2000.0,302.3915,302.4706,302.3123,302.4113,2000.0
2024-11-07 14:20:00,305.75,306.01,305.7,306.01,1899.0,302.4904,302.7476,302.441,302.7476,1899.0
2024-11-07 14:25:00,306.07,306.19,306.04,306.09,1099.0,302.807,302.9257,302.7773,302.8268,1099.0
2024-11-07 14:30:00,306.18,306.71,306.18,306.5,3216.0,302.9158,303.4402,302.9158,303.2324,3216.0
2024-11-07 14:35:00,306.42,306.51,306.25,306.45,9809.0,303.1533,303.2423,302.9851,303.183,9809.0
2024-11-07 14:40:00,306.41,306.41,306.02,306.16,4846.0,303.1434,303.1434,302.7575,302.896,4846.0
2024-11-07 14:45:00,306.06,306.1,305.91,306.1,2300.0,302.7971,302.8367,302.6487,302.8367,2300.0
2024-11-07 14:50:00,306.12,306.21,305.93,306.06,2624.0,302.8565,302.9455,302.6685,302.7971,2624.0
2024-11-07 14:55:00,306.31,306.39,306.19,306.36,1150.0,303.0444,303.1236,302.9257,303.0939,1150.0
2024-11-07 15:00:00,306.56,306.76,306.55,306.74,1226.0,303.2918,303.4897,303.2819,303.4699,1226.0
2024-11-07 15:05:00,306.76,306.77,306.57,306.66,1925.0,303.4897,303.4995,303.3017,303.3907,1925.0
2024-11-07 15:10:00,306.56,306.98,306.56,306.89,789.0,303.2918,303.7073,303.2918,303.6183,789.0
2024-11-07 15:15:00,306.88,307.17,306.87,307.05,1025.0,303.6084,303.8953,303.5985,303.7766,1025.0
2024-11-07 15:20:00,307.05,307.23,306.74,306.95,8743.0,303.7766,303.9546,303.4699,303.6776,8743.0
2024-11-07 15:25:00,306.78,306.99,306.78,306.98,6987.0,303.5094,303.7172,303.5094,303.7073,6987.0
2024-11-07 15:30:00,307.04,307.1,306.8,306.95,8326.0,303.7667,303.826,303.5292,303.6776,8326.0
2024-11-07 15:35:00,306.85,306.85,306.66,306.66,3631.0,303.5787,303.5787,303.3907,303.3907,3631.0
2024-11-07 15:40:00,306.67,307.05,306.59,306.7,13637.0,303.4006,303.7766,303.3215,303.4303,13637.0
2024-11-07 15:45:00,306.74,307.19,306.74,306.9,10475.0,303.4699,303.9151,303.4699,303.6282,10475.0
2024-11-07 15:50:00,306.8,306.8,306.25,306.42,14748.0,303.5292,303.5292,302.9851,303.1533,14748.0
2024-11-07 15:55:00,306.36,306.55,305.88,306.07,46500.0,303.0939,303.2819,302.619,302.807,46500.0
2024-11-08 09:30:00,307.5,307.53,306.37,306.81,13290.0,304.2218,304.2514,303.1038,303.5391,13290.0
2024-11-08 09:35:00,306.78,306.78,306.18,306.69,2819.0,303.5094,303.5094,302.9158,303.4204,2819.0
2024-11-08 09:40:00,307.37,307.86,307.19,307.55,5300.0,304.0931,304.5779,303.9151,304.2712,5300.0
2024-11-08 09:45:00,307.69,308.48,307.5,308.48,2698.0,304.4097,305.1913,304.2218,305.1913,2698.0
2024-11-08 09:50:00,308.48,308.68,308.29,308.51,3355.0,305.1913,305.3892,305.0033,305.221,3355.0
2024-11-08 09:55:00,308.5,308.78,308.26,308.51,1787.0,305.2111,305.4881,304.9737,305.221,1787.0
2024-11-08 10:00:00,308.43,308.45,308.08,308.37,5869.0,305.1418,305.1616,304.7956,305.0825,5869.0
2024-11-08 10:05:00,308.26,309.22,308.26,308.59,6495.0,304.9737,305.9234,304.9737,305.3001,6495.0
2024-11-08 10:10:00,308.71,308.71,308.49,308.64,1100.0,305.4189,305.4189,305.2012,305.3496,1100.0
2024-11-08 10:15:00,308.89,308.89,308.49,308.6,1501.0,305.5969,305.5969,305.2012,305.31,1501.0
2024-11-08 10:20:00,308.68,309.48,308.63,309.48,2879.0,305.3892,306.1807,305.3397,306.1807,2879.0
2024-11-08 10:25:00,309.27,309.48,309.0,309.0,1664.0,305.9729,306.1807,305.7058,305.7058,1664.0
2024-11-08 10:30:00,308.99,309.15,308.57,308.75,3706.0,305.6959,305.8542,305.2804,305.4584,3706.0
2024-11-08 10:35:00,308.68,308.95,308.68,308.8,1009.0,305.3892,305.6563,305.3892,305.5079,1009.0
2024-11-08 10:40:00,309.01,309.25,309.0,309.2,1508.0,305.7157,305.9531,305.7058,305.9036,1508.0
2024-11-08 10:45:00,309.14,309.5,308.84,309.27,9335.0,305.8443,306.2004,305.5475,305.9729,9335.0
2024-11-08 10:50:00,309.25,309.54,309.24,309.4,1511.0,305.9531,306.24,305.9432,306.1015,1511.0
2024-11-08 10:55:00,309.54,309.86,309.54,309.86,2866.0,306.24,306.5566,306.24,306.5566,2866.0
2024-11-08 11:00:00,309.83,310.22,309.83,310.08,5101.0,306.5269,306.9128,306.5269,306.7743,5101.0
2024-11-08 11:05:00,310.13,310.22,309.91,309.95,11722.0,306.8237,306.9128,306.6061,306.6456,11722.0
2024-11-08 11:10:00,309.75,309.88,309.2,309.2,710.0,306.4478,306.5764,305.9036,305.9036,710.0
2024-11-08 11:15:00,309.19,309.5,309.13,309.35,4341.0,305.8937,306.2004,305.8344,306.052,4341.0
2024-11-08 11:20:00,309.4,309.55,309.22,309.38,3300.0,306.1015,306.2499,305.9234,306.0817,3300.0
2024-11-08 11:25:00,309.26,309.56,309.25,309.51,4539.0,305.963,306.2598,305.9531,306.2103,4539.0
2024-11-08 11:30:00,309.6,309.6,309.19,309.36,10341.0,306.2994,306.2994,305.8937,306.0619,10341.0
2024-11-08 11:35:00,309.36,309.36,309.03,309.03,3769.0,306.0619,306.0619,305.7355,305.7355,3769.0
2024-11-08 11:40:00,309.2,309.32,309.19,309.24,825.0,305.9036,306.0224,305.8937,305.9432,825.0
2024-11-08 11:45:00,309.04,309.36,309.04,309.36,691.0,305.7453,306.0619,305.7453,306.0619,691.0
2024-11-08 11:50:00,309.37,309.43,309.25,309.36,3324.0,306.0718,306.1312,305.9531,306.0619,3324.0
2024-11-08 11:55:00,309.4,309.72,309.33,309.67,18773.0,306.1015,306.4181,306.0323,306.3686,18773.0
2024-11-08 12:00:00,309.67,309.7,309.39,309.4,14460.0,306.3686,306.3983,306.0916,306.1015,14460.0
2024-11-08 12:05:00,309.38,309.41,309.33,309.38,1484.0,306.0817,306.1114,306.0323,306.0817,1484.0
2024-11-08 12:10:00,309.38,309.38,309.25,309.28,3298.0,306.0817,306.0817,305.9531,305.9828,3298.0
2024-11-08 12:15:00,309.28,309.38,309.2,309.2,3967.0,305.9828,306.0817,305.9036,305.9036,3967.0
2024-11-08 12:20:00,309.2,309.62,309.2,309.53,9495.0,305.9036,306.3192,305.9036,306.2301,9495.0
2024-11-08 12:25:00,309.44,309.53,309.23,309.23,6077.0,306.1411,306.2301,305.9333,305.9333,6077.0
2024-11-08 12:30:00,309.23,309.61,309.2,309.61,2975.0,305.9333,306.3093,305.9036,306.3093,2975.0
2024-11-08 12:35:00,309.6,309.61,309.49,309.6,4240.0,306.2994,306.3093,306.1905,306.2994,4240.0
2024-11-08 12:40:00,309.5,309.62,309.43,309.5,1704.0,306.2004,306.3192,306.1312,306.2004,1704.0
2024-11-08 12:45:00,309.45,309.47,309.45,309.46,850.0,306.151,306.1708,306.151,306.1609,850.0
2024-11-08 12:50:00,309.46,309.46,309.46,309.46,0.0,306.1609,306.1609,306.1609,306.1609,0.0
2024-11-08 12:55:00,309.48,309.48,309.45,309.45,229.0,306.1807,306.1807,306.151,306.151,229.0
2024-11-08 13:00:00,309.56,309.57,309.43,309.43,2705.0,306.2598,306.2697,306.1312,306.1312,2705.0
2024-11-08 13:05:00,309.49,309.54,309.47,309.52,7955.0,306.1905,306.24,306.1708,306.2202,7955.0
2024-11-08 13:10:00,309.52,309.72,309.41,309.71,8764.0,306.2202,306.4181,306.1114,306.4082,8764.0
2024-11-08 13:15:00,309.69,309.71,309.68,309.68,726.0,306.3884,306.4082,306.3785,306.3785,726.0
2024-11-08 13:20:00,309.69,309.71,309.49,309.49,5679.0,306.3884,306.4082,306.1905,306.1905,5679.0
2024-11-08 13:25:00,309.46,309.57,309.41,309.56,1129.0,306.1609,306.2697,306.1114,306.2598,1129.0
2024-11-08 13:30:00,309.51,309.58,309.35,309.51,4646.0,306.2103,306.2796,306.052,306.2103,4646.0
2024-11-08 13:35:00,309.51,309.58,309.45,309.48,4417.0,306.2103,306.2796,306.151,306.1807,4417.0
2024-11-08 13:40:00,309.54,309.68,309.46,309.62,3112.0,306.24,306.3785,306.1609,306.3192,3112.0
2024-11-08 13:45:00,309.6,309.63,309.46,309.5,5843.0,306.2994,306.3291,306.1609,306.2004,5843.0
2024-11-08 13:50:00,309.52,309.63,309.46,309.52,2550.0,306.2202,306.3291,306.1609,306.2202,2550.0
2024-11-08 13:55:00,309.55,309.75,309.37,309.68,5149.0,306.2499,306.4478,306.0718,306.3785,5149.0
2024-11-08 14:00:00,309.72,309.75,309.71,309.75,2628.0,306.4181,306.4478,306.4082,306.4478,2628.0
2024-11-08 14:05:00,309.73,309.81,309.72,309.75,6482.0,306.428,306.5071,306.4181,306.4478,6482.0
2024-11-08 14:10:00,309.75,309.76,309.46,309.67,8582.0,306.4478,306.4577,306.1609,306.3686,8582.0
2024-11-08 14:15:00,309.75,309.76,309.74,309.74,1100.0,306.4478,306.4577,306.4379,306.4379,1100.0
2024-11-08 14:20:00,309.74,309.81,309.66,309.74,4000.0,306.4379,306.5071,306.3587,306.4379,4000.0
2024-11-08 14:25:00,309.82,309.99,309.66,309.99,4509.0,306.517,306.6852,306.3587,306.6852,4509.0
2024-11-08 14:30:00,309.99,310.2,309.99,310.2,3950.0,306.6852,306.893,306.6852,306.893,3950.0
2024-11-08 14:35:00,310.1,310.19,309.77,309.79,8933.0,306.794,306.8831,306.4676,306.4873,8933.0
2024-11-08 14:40:00,309.81,309.81,309.65,309.68,1600.0,306.5071,306.5071,306.3488,306.3785,1600.0
2024-11-08 14:45:00,309.67,309.7,309.4,309.43,4978.0,306.3686,306.3983,306.1015,306.1312,4978.0
2024-11-08 14:50:00,309.47,309.59,309.47,309.59,901.0,306.1708,306.2895,306.1708,306.2895,901.0
2024-11-08 14:55:00,309.71,309.78,309.64,309.75,1100.0,306.4082,306.4775,306.3389,306.4478,1100.0
2024-11-08 15:00:00,309.77,309.83,309.43,309.83,5550.0,306.4676,306.5269,306.1312,306.5269,5550.0
2024-11-08 15:05:00,309.82,309.84,309.7,309.72,1038.0,306.517,306.5368,306.3983,306.4181,1038.0
2024-11-08 15:10:00,309.71,309.71,309.45,309.46,5260.0,306.4082,306.4082,306.151,306.1609,5260.0
2024-11-08 15:15:00,309.48,309.59,309.37,309.42,3400.0,306.1807,306.2895,306.0718,306.1213,3400.0
2024-11-08 15:20:00,309.43,309.43,309.07,309.07,6723.0,306.1312,306.1312,305.775,305.775,6723.0
2024-11-08 15:25:00,309.22,309.35,309.1,309.29,4324.0,305.9234,306.052,305.8047,305.9927,4324.0
2024-11-08 15:30:00,309.29,309.39,309.07,309.22,22052.0,305.9927,306.0916,305.775,305.9234,22052.0
2024-11-08 15:35:00,309.2,309.37,309.12,309.28,3727.0,305.9036,306.0718,305.8245,305.9828,3727.0
2024-11-08 15:40:00,309.25,309.28,309.14,309.19,14381.0,305.9531,305.9828,305.8443,305.8937,14381.0
2024-11-08 15:45:00,309.29,309.36,309.16,309.33,8631.0,305.9927,306.0619,305.8641,306.0323,8631.0
2024-11-08 15:50:00,309.33,309.46,309.28,309.38,11416.0,306.0323,306.1609,305.9828,306.0817,11416.0
2024-11-08 15:55:00,309.47,309.64,309.3,309.55,41291.0,306.1708,306.3389,306.0026,306.2499,41291.0
2024-11-11 09:30:00,312.08,313.63,311.29,311.97,26161.0,308.7529,310.2864,307.9714,308.6441,26161.0
2024-11-11 09:35:00,311.97,313.11,311.97,313.11,6869.0,308.6441,309.772,308.6441,309.772,6869.0
2024-11-11 09:40:00,313.3,313.65,312.79,313.08,2568.0,309.9599,310.3062,309.4554,309.7423,2568.0
2024-11-11 09:45:00,313.25,313.64,313.25,313.64,1628.0,309.9105,310.2963,309.9105,310.2963,1628.0
2024-11-11 09:50:00,313.7,314.4,313.58,313.98,3668.0,310.3557,311.0482,310.2369,310.6327,3668.0
2024-11-11 09:55:00,314.02,314.95,314.02,314.69,8811.0,310.6723,311.5923,310.6723,311.3351,8811.0
2024-11-11 10:00:00,314.9,315.31,314.54,315.31,9693.0,311.5429,311.9485,311.1867,311.9485,9693.0
2024-11-11 10:05:00,315.35,315.45,314.69,314.83,10760.0,311.9881,312.087,311.3351,311.4736,10760.0
2024-11-11 10:10:00,314.69,314.84,314.4,314.45,4935.0,311.3351,311.4835,311.0482,311.0977,4935.0
2024-11-11 10:15:00,314.6,314.81,314.48,314.81,5158.0,311.2461,311.4538,311.1273,311.4538,5158.0
2024-11-11 10:20:00,315.04,315.47,315.04,315.34,7611.0,311.6814,312.1068,311.6814,311.9782,7611.0
2024-11-11 10:25:00,315.36,315.53,315.35,315.41,6014.0,311.998,312.1662,311.9881,312.0474,6014.0
2024-11-11 10:30:00,315.42,315.54,315.1,315.38,10340.0,312.0573,312.176,311.7407,312.0178,10340.0
2024-11-11 10:35:00,315.47,315.54,315.02,315.16,14692.0,312.1068,312.176,311.6616,311.8001,14692.0
2024-11-11 10:40:00,315.07,315.16,314.7,314.8,3110.0,311.7111,311.8001,311.345,311.4439,3110.0
2024-11-11 10:45:00,314.87,315.1,314.81,315.1,3104.0,311.5132,311.7407,311.4538,311.7407,3104.0
2024-11-11 10:50:00,314.87,315.1,314.63,314.81,3067.0,311.5132,311.7407,311.2757,311.4538,3067.0
2024-11-11 10:55:00,315.01,315.52,314.95,315.29,7888.0,311.6517,312.1563,311.5923,311.9287,7888.0
2024-11-11 11:00:00,315.4,315.66,315.4,315.48,877.0,312.0375,312.2948,312.0375,312.1167,877.0
2024-11-11 11:05:00,315.31,315.46,314.82,314.92,7787.0,311.9485,312.0969,311.4637,311.5627,7787.0
2024-11-11 11:10:00,314.77,315.02,314.41,314.41,1344.0,311.4143,311.6616,311.0581,311.0581,1344.0
2024-11-11 11:15:00,314.52,314.59,313.51,313.51,7512.0,311.1669,311.2362,310.1677,310.1677,7512.0
2024-11-11 11:20:00,313.56,313.98,313.49,313.87,4139.0,310.2172,310.6327,310.1479,310.5239,4139.0
2024-11-11 11:25:00,313.94,314.14,313.93,314.13,1927.0,310.5931,310.791,310.5832,310.7811,1927.0
2024-11-11 11:30:00,314.09,314.54,314.08,314.3,1186.0,310.7415,311.1867,310.7316,310.9493,1186.0
2024-11-11 11:35:00,314.53,314.77,314.39,314.77,1888.0,311.1768,311.4143,311.0383,311.4143,1888.0
2024-11-11 11:40:00,314.64,315.0,314.63,315.0,253.0,311.2856,311.6418,311.2757,311.6418,253.0
2024-11-11 11:45:00,314.93,315.03,314.8,314.93,3068.0,311.5726,311.6715,311.4439,311.5726,3068.0
2024-11-11 11:50:00,314.81,315.01,314.52,314.52,3534.0,311.4538,311.6517,311.1669,311.1669,3534.0
2024-11-11 11:55:00,314.5,314.95,314.5,314.93,2952.0,311.1471,311.5923,311.1471,311.5726,2952.0
2024-11-11 12:00:00,314.93,315.13,314.85,315.11,2372.0,311.5726,311.7704,311.4934,311.7506,2372.0
2024-11-11 12:05:00,315.23,315.44,315.23,315.3,2105.0,311.8694,312.0771,311.8694,311.9386,2105.0
2024-11-11 12:10:00,315.44,315.57,315.36,315.5,2521.0,312.0771,312.2057,311.998,312.1365,2521.0
2024-11-11 12:15:00,315.38,315.61,315.38,315.5,5523.0,312.0178,312.2453,312.0178,312.1365,5523.0
2024-11-11 12:20:00,315.59,315.71,315.56,315.6,2719.0,312.2255,312.3442,312.1958,312.2354,2719.0
2024-11-11 12:25:00,315.68,315.93,315.66,315.79,2156.0,312.3146,312.5619,312.2948,312.4234,2156.0
2024-11-11 12:30:00,315.67,315.74,315.46,315.48,3019.0,312.3047,312.3739,312.0969,312.1167,3019.0
2024-11-11 12:35:00,315.32,315.55,315.32,315.4,1240.0,311.9584,312.1859,311.9584,312.0375,1240.0
2024-11-11 12:40:00,315.53,315.58,315.4,315.52,2796.0,312.1662,312.2156,312.0375,312.1563,2796.0
2024-11-11 12:45:00,315.4,315.46,315.18,315.34,3293.0,312.0375,312.0969,311.8199,311.9782,3293.0
2024-11-11 12:50:00,315.34,315.43,315.22,315.37,1412.0,311.9782,312.0672,311.8595,312.0079,1412.0
2024-11-11 12:55:00,315.27,315.37,314.86,314.86,3158.0,311.9089,312.0079,311.5033,311.5033,3158.0
2024-11-11 13:00:00,315.15,315.2,314.95,315.15,3150.0,311.7902,311.8397,311.5923,311.7902,3150.0
2024-11-11 13:05:00,315.04,315.38,315.03,315.31,1765.0,311.6814,312.0178,311.6715,311.9485,1765.0
2024-11-11 13:10:00,315.32,315.34,315.29,315.3,500.0,311.9584,311.9782,311.9287,311.9386,500.0
2024-11-11 13:15:00,315.3,315.45,315.06,315.12,3831.0,311.9386,312.087,311.7012,311.7605,3831.0
2024-11-11 13:20:00,315.11,315.17,315.0,315.1,1505.0,311.7506,311.81,311.6418,311.7407,1505.0
2024-11-11 13:25:00,315.11,315.11,315.09,315.1,700.0,311.7506,311.7506,311.7308,311.7407,700.0
2024-11-11 13:30:00,315.1,315.16,314.85,315.02,1370.0,311.7407,311.8001,311.4934,311.6616,1370.0
2024-11-11 13:35:00,315.02,315.15,314.96,315.01,3258.0,311.6616,311.7902,311.6022,311.6517,3258.0
2024-11-11 13:40:00,315.01,315.16,315.0,315.02,1462.0,311.6517,311.8001,311.6418,311.6616,1462.0
2024-11-11 13:45:00,315.03,315.18,315.0,315.0,2522.0,311.6715,311.8199,311.6418,311.6418,2522.0
2024-11-11 13:50:00,315.0,315.01,314.65,314.71,4645.0,311.6418,311.6517,311.2955,311.3549,4645.0
2024-11-11 13:55:00,314.82,314.86,314.49,314.57,2609.0,311.4637,311.5033,311.1372,311.2164,2609.0
2024-11-11 14:00:00,314.55,314.55,314.41,314.41,2335.0,311.1966,311.1966,311.0581,311.0581,2335.0
2024-11-11 14:05:00,314.5,314.51,313.68,313.68,8621.0,311.1471,311.157,310.3359,310.3359,8621.0
2024-11-11 14:10:00,313.68,313.86,313.6,313.6,2735.0,310.3359,310.514,310.2567,310.2567,2735.0
2024-11-11 14:15:00,313.73,313.74,313.59,313.61,811.0,310.3853,310.3952,310.2468,310.2666,811.0
2024-11-11 14:20:00,313.67,314.1,313.66,314.1,2560.0,310.326,310.7514,310.3161,310.7514,2560.0
2024-11-11 14:25:00,313.97,314.83,313.96,314.83,6352.0,310.6228,311.4736,310.6129,311.4736,6352.0
2024-11-11 14:30:00,314.74,314.83,314.64,314.74,2995.0,311.3846,311.4736,311.2856,311.3846,2995.0
2024-11-11 14:35:00,314.8,314.81,314.65,314.66,878.0,311.4439,311.4538,311.2955,311.3054,878.0
2024-11-11 14:40:00,314.66,314.66,314.38,314.53,3768.0,311.3054,311.3054,311.0284,311.1768,3768.0
2024-11-11 14:45:00,314.5,314.62,314.46,314.46,1243.0,311.1471,311.2659,311.1076,311.1076,1243.0
2024-11-11 14:50:00,314.48,314.71,314.47,314.64,1515.0,311.1273,311.3549,311.1175,311.2856,1515.0
2024-11-11 14:55:00,314.6,314.71,314.57,314.59,2372.0,311.2461,311.3549,311.2164,311.2362,2372.0
2024-11-11 15:00:00,314.59,314.59,313.79,313.87,5098.0,311.2362,311.2362,310.4447,310.5239,5098.0
2024-11-11 15:05:00,313.87,314.31,313.87,314.2,2421.0,310.5239,310.9592,310.5239,310.8503,2421.0
2024-11-11 15:10:00,314.24,314.24,314.03,314.12,5115.0,310.8899,310.8899,310.6821,310.7712,5115.0
2024-11-11 15:15:00,314.12,314.26,313.95,314.06,3200.0,310.7712,310.9097,310.603,310.7118,3200.0
2024-11-11 15:20:00,314.17,314.18,314.02,314.06,3086.0,310.8207,310.8305,310.6723,310.7118,3086.0
2024-11-11 15:25:00,314.09,314.19,314.0,314.17,4480.0,310.7415,310.8404,310.6525,310.8207,4480.0
2024-11-11 15:30:00,314.11,314.19,313.87,314.0,5194.0,310.7613,310.8404,310.5239,310.6525,5194.0
2024-11-11 15:35:00,314.08,314.17,313.95,314.17,8903.0,310.7316,310.8207,310.603,310.8207,8903.0
2024-11-11 15:40:00,314.15,314.42,314.14,314.42,4430.0,310.8009,311.068,310.791,311.068,4430.0
2024-11-11 15:45:00,314.34,314.42,313.96,314.1,4951.0,310.9888,311.068,310.6129,310.7514,4951.0
2024-11-11 15:50:00,314.13,314.26,313.93,314.11,7068.0,310.7811,310.9097,310.5832,310.7613,7068.0
2024-11-11 15:55:00,314.05,314.05,313.66,314.03,46780.0,310.7019,310.7019,310.3161,310.6821,46780.0
2024-11-12 09:30:00,315.0,315.0,314.84,314.9,12489.0,311.6418,311.6418,311.4835,311.5429,12489.0
2024-11-12 09:35:00,314.27,314.6,313.46,314.24,2182.0,310.9196,311.2461,310.1182,310.8899,2182.0
2024-11-12 09:40:00,314.22,314.52,313.88,314.35,1700.0,310.8701,311.1669,310.5337,310.9987,1700.0
2024-11-12 09:45:00,314.61,314.61,313.91,314.25,2766.0,311.256,311.256,310.5634,310.8998,2766.0
2024-11-12 09:50:00,313.96,314.21,313.59,313.69,3892.0,310.6129,310.8602,310.2468,310.3458,3892.0
2024-11-12 09:55:00,313.69,313.94,313.39,313.45,3369.0,310.3458,310.5931,310.049,310.1083,3369.0
2024-11-12 10:00:00,313.75,313.78,313.45,313.78,2105.0,310.4051,310.4348,310.1083,310.4348,2105.0
2024-11-12 10:05:00,313.73,314.13,313.54,313.92,5551.0,310.3853,310.7811,310.1974,310.5733,5551.0
2024-11-12 10:10:00,314.0,314.48,314.0,314.48,3877.0,310.6525,311.1273,310.6525,311.1273,3877.0
2024-11-12 10:15:00,314.38,314.38,313.72,314.19,6154.0,311.0284,311.0284,310.3755,310.8404,6154.0
2024-11-12 10:20:00,314.27,314.27,313.78,313.85,5552.0,310.9196,310.9196,310.4348,310.5041,5552.0
2024-11-12 10:25:00,313.8,313.8,313.45,313.61,6238.0,310.4546,310.4546,310.1083,310.2666,6238.0
2024-11-12 10:30:00,313.54,313.54,312.59,312.69,6261.0,310.1974,310.1974,309.2575,309.3564,6261.0
2024-11-12 10:35:00,312.85,313.44,312.75,312.9,5105.0,309.5147,310.0984,309.4158,309.5642,5105.0
2024-11-12 10:40:00,312.88,312.88,312.38,312.42,2144.0,309.5444,309.5444,309.0497,309.0893,2144.0
2024-11-12 10:45:00,312.22,312.72,311.52,311.72,4966.0,308.8914,309.3861,308.1989,308.3968,4966.0
2024-11-12 10:50:00,312.05,312.16,311.67,312.0,2827.0,308.7233,308.8321,308.3473,308.6738,2827.0
2024-11-12 10:55:00,312.12,312.45,311.92,312.45,3033.0,308.7925,309.119,308.5946,309.119,3033.0
2024-11-12 11:00:00,312.44,312.45,311.83,312.15,2911.0,309.1091,309.119,308.5056,308.8222,2911.0
2024-11-12 11:05:00,312.19,312.21,312.0,312.01,2992.0,308.8618,308.8815,308.6738,308.6837,2992.0
2024-11-12 11:10:00,312.15,312.15,311.75,311.75,3502.0,308.8222,308.8222,308.4265,308.4265,3502.0
2024-11-12 11:15:00,311.77,312.53,311.75,312.53,2205.0,308.4462,309.1981,308.4265,309.1981,2205.0
2024-11-12 11:20:00,312.31,312.48,312.31,312.36,800.0,308.9805,309.1487,308.9805,309.0299,800.0
2024-11-12 11:25:00,312.53,312.56,312.2,312.46,3355.0,309.1981,309.2278,308.8717,309.1289,3355.0
2024-11-12 11:30:00,312.38,312.38,312.08,312.13,1062.0,309.0497,309.0497,308.7529,308.8024,1062.0
2024-11-12 11:35:00,312.22,312.22,311.84,311.92,2388.0,308.8914,308.8914,308.5155,308.5946,2388.0
2024-11-12 11:40:00,312.08,312.14,311.95,312.02,1296.0,308.7529,308.8123,308.6243,308.6936,1296.0
2024-11-12 11:45:00,312.02,312.1,311.67,311.67,4382.0,308.6936,308.7727,308.3473,308.3473,4382.0
2024-11-12 11:50:00,311.77,311.77,311.54,311.72,2116.0,308.4462,308.4462,308.2187,308.3968,2116.0
2024-11-12 11:55:00,311.72,311.73,311.41,311.41,2302.0,308.3968,308.4067,308.0901,308.0901,2302.0
2024-11-12 12:00:00,311.41,311.44,311.03,311.25,2582.0,308.0901,308.1198,307.7141,307.9318,2582.0
2024-11-12 12:05:00,311.29,311.31,311.06,311.15,5910.0,307.9714,307.9911,307.7438,307.8328,5910.0
2024-11-12 12:10:00,311.04,311.24,311.01,311.1,5535.0,307.724,307.9219,307.6943,307.7834,5535.0
2024-11-12 12:15:00,311.11,311.22,311.01,311.07,3222.0,307.7933,307.9021,307.6943,307.7537,3222.0
2024-11-12 12:20:00,311.0,311.31,311.0,311.31,2113.0,307.6844,307.9911,307.6844,307.9911,2113.0
2024-11-12 12:25:00,311.22,311.22,311.05,311.16,3092.0,307.9021,307.9021,307.7339,307.8427,3092.0
2024-11-12 12:30:00,311.16,311.16,310.78,311.04,2820.0,307.8427,307.8427,307.4668,307.724,2820.0
2024-11-12 12:35:00,311.07,311.24,311.02,311.18,2434.0,307.7537,307.9219,307.7042,307.8625,2434.0
2024-11-12 12:40:00,311.11,311.36,311.09,311.36,2314.0,307.7933,308.0406,307.7735,308.0406,2314.0
2024-11-12 12:45:00,311.37,311.37,311.12,311.13,4361.0,308.0505,308.0505,307.8032,307.8131,4361.0
2024-11-12 12:50:00,311.04,311.48,311.04,311.48,2240.0,307.724,308.1593,307.724,308.1593,2240.0
2024-11-12 12:55:00,311.22,311.22,310.62,310.96,4952.0,307.9021,307.9021,307.3085,307.6449,4952.0
2024-11-12 13:00:00,311.12,311.24,310.89,311.17,2626.0,307.8032,307.9219,307.5756,307.8526,2626.0
2024-11-12 13:05:00,311.21,311.21,310.86,311.0,1300.0,307.8922,307.8922,307.5459,307.6844,1300.0
2024-11-12 13:10:00,311.12,311.19,311.02,311.07,1181.0,307.8032,307.8724,307.7042,307.7537,1181.0
2024-11-12 13:15:00,311.14,311.38,311.1,311.21,1200.0,307.823,308.0604,307.7834,307.8922,1200.0
2024-11-12 13:20:00,311.31,311.68,311.22,311.68,3600.0,307.9911,308.3572,307.9021,308.3572,3600.0
2024-11-12 13:25:00,311.5,311.74,311.42,311.64,2911.0,308.1791,308.4166,308.1,308.3176,2911.0
2024-11-12 13:30:00,311.73,311.81,311.64,311.81,1920.0,308.4067,308.4858,308.3176,308.4858,1920.0
2024-11-12 13:35:00,311.93,312.1,311.75,311.84,1500.0,308.6045,308.7727,308.4265,308.5155,1500.0
2024-11-12 13:40:00,311.66,311.78,311.66,311.78,551.0,308.3374,308.4561,308.3374,308.4561,551.0
2024-11-12 13:45:00,311.87,312.16,311.79,312.16,1017.0,308.5452,308.8321,308.466,308.8321,1017.0
2024-11-12 13:50:00,312.23,312.23,311.97,312.02,2707.0,308.9013,308.9013,308.6441,308.6936,2707.0
2024-11-12 13:55:00,312.17,312.43,312.08,312.39,2595.0,308.842,309.0992,308.7529,309.0596,2595.0
2024-11-12 14:00:00,312.37,312.74,312.33,312.55,1800.0,309.0398,309.4059,309.0003,309.2179,1800.0
2024-11-12 14:05:00,312.71,312.85,312.67,312.74,1500.0,309.3762,309.5147,309.3366,309.4059,1500.0
2024-11-12 14:10:00,312.68,312.69,312.55,312.62,1764.0,309.3465,309.3564,309.2179,309.2872,1764.0
2024-11-12 14:15:00,312.69,312.85,312.69,312.85,400.0,309.3564,309.5147,309.3564,309.5147,400.0
2024-11-12 14:20:00,312.84,312.84,312.68,312.81,1595.0,309.5048,309.5048,309.3465,309.4752,1595.0
2024-11-12 14:25:00,312.91,312.91,312.73,312.86,1460.0,309.5741,309.5741,309.396,309.5246,1460.0
2024-11-12 14:30:00,312.87,312.97,312.85,312.86,825.0,309.5345,309.6334,309.5147,309.5246,825.0
2024-11-12 14:35:00,312.86,313.03,312.74,312.84,6474.0,309.5246,309.6928,309.4059,309.5048,6474.0
2024-11-12 14:40:00,312.91,313.07,312.85,312.88,2166.0,309.5741,309.7324,309.5147,309.5444,2166.0
2024-11-12 14:45:00,312.86,312.96,312.84,312.88,1600.0,309.5246,309.6236,309.5048,309.5444,1600.0
2024-11-12 14:50:00,312.98,312.98,312.79,312.79,1500.0,309.6433,309.6433,309.4554,309.4554,1500.0
2024-11-12 14:55:00,312.91,313.21,312.84,312.99,4509.0,309.5741,309.8709,309.5048,309.6532,4509.0
2024-11-12 15:00:00,312.92,312.92,312.52,312.69,2284.0,309.584,309.584,309.1882,309.3564,2284.0
2024-11-12 15:05:00,312.71,312.77,312.58,312.64,1220.0,309.3762,309.4356,309.2476,309.307,1220.0
2024-11-12 15:10:00,312.75,312.75,312.51,312.56,2054.0,309.4158,309.4158,309.1784,309.2278,2054.0
2024-11-12 15:15:00,312.63,312.69,312.31,312.42,2000.0,309.2971,309.3564,308.9805,309.0893,2000.0
2024-11-12 15:20:00,312.46,312.53,312.37,312.45,2925.0,309.1289,309.1981,309.0398,309.119,2925.0
2024-11-12 15:25:00,312.44,312.53,312.36,312.53,1227.0,309.1091,309.1981,309.0299,309.1981,1227.0
2024-11-12 15:30:00,312.46,312.7,312.46,312.54,3885.0,309.1289,309.3663,309.1289,309.208,3885.0
2024-11-12 15:35:00,312.56,312.83,312.55,312.77,3934.0,309.2278,309.4949,309.2179,309.4356,3934.0
2024-11-12 15:40:00,312.76,312.88,312.69,312.79,3595.0,309.4257,309.5444,309.3564,309.4554,3595.0
2024-11-12 15:45:00,312.84,312.87,312.66,312.73,7190.0,309.5048,309.5345,309.3268,309.396,7190.0
2024-11-12 15:50:00,312.67,312.69,312.31,312.34,10464.0,309.3366,309.3564,308.9805,309.0102,10464.0
2024-11-12 15:55:00,312.34,312.53,311.99,312.06,53107.0,309.0102,309.1981,308.6639,308.7331,53107.0
2024-11-13 09:30:00,313.44,313.44,312.09,312.98,19923.0,310.0984,310.0984,308.7628,309.6433,19923.0
2024-11-13 09:35:00,312.98,313.14,311.68,313.11,2438.0,309.6433,309.8016,308.3572,309.772,2438.0
2024-11-13 09:40:00,312.64,313.18,312.05,312.75,1586.0,309.307,309.8412,308.7233,309.4158,1586.0
2024-11-13 09:45:00,313.59,313.81,313.0,313.81,1896.0,310.2468,310.4645,309.6631,310.4645,1896.0
2024-11-13 09:50:00,313.82,313.99,313.16,313.18,5942.0,310.4744,310.6426,309.8214,309.8412,5942.0
2024-11-13 09:55:00,313.41,314.19,313.34,314.19,1530.0,310.0688,310.8404,309.9995,310.8404,1530.0
2024-11-13 10:00:00,314.05,314.2,313.44,313.94,4306.0,310.7019,310.8503,310.0984,310.5931,4306.0
2024-11-13 10:05:00,313.98,314.1,313.18,313.47,5721.0,310.6327,310.7514,309.8412,310.1281,5721.0
2024-11-13 10:10:00,314.19,314.19,313.34,313.35,6353.0,310.8404,310.8404,309.9995,310.0094,6353.0
2024-11-13 10:15:00,313.68,314.17,313.65,313.88,1664.0,310.3359,310.8207,310.3062,310.5337,1664.0
2024-11-13 10:20:00,314.05,314.24,313.73,313.98,3431.0,310.7019,310.8899,310.3853,310.6327,3431.0
2024-11-13 10:25:00,314.19,314.4,313.64,314.01,7307.0,310.8404,311.0482,310.2963,310.6624,7307.0
2024-11-13 10:30:00,314.0,314.33,313.85,314.33,1601.0,310.6525,310.9789,310.5041,310.9789,1601.0
2024-11-13 10:35:00,314.4,314.88,314.18,314.63,2171.0,311.0482,311.5231,310.8305,311.2757,2171.0
2024-11-13 10:40:00,314.66,315.39,314.59,315.31,2666.0,311.3054,312.0276,311.2362,311.9485,2666.0
2024-11-13 10:45:00,315.22,315.48,314.84,315.48,3263.0,311.8595,312.1167,311.4835,312.1167,3263.0
2024-11-13 10:50:00,315.73,316.59,315.54,316.54,19594.0,312.364,313.2149,312.176,313.1654,19594.0
2024-11-13 10:55:00,316.36,316.83,316.26,316.59,5785.0,312.9873,313.4523,312.8884,313.2149,5785.0
2024-11-13 11:00:00,316.48,316.87,316.36,316.48,4273.0,313.106,313.4919,312.9873,313.106,4273.0
2024-11-13 11:05:00,316.48,316.64,316.11,316.27,5028.0,313.106,313.2643,312.74,312.8983,5028.0
2024-11-13 11:10:00,316.32,316.32,315.71,316.18,6978.0,312.9477,312.9477,312.3442,312.8092,6978.0
2024-11-13 11:15:00,315.68,315.92,315.26,315.27,8467.0,312.3146,312.552,311.899,311.9089,8467.0
2024-11-13 11:20:00,315.21,315.52,314.85,315.37,10878.0,311.8496,312.1563,311.4934,312.0079,10878.0
2024-11-13 11:25:00,315.51,315.84,315.51,315.84,8377.0,312.1464,312.4728,312.1464,312.4728,8377.0
2024-11-13 11:30:00,315.94,315.95,315.82,315.88,1796.0,312.5718,312.5817,312.4531,312.5124,1796.0
2024-11-13 11:35:00,316.15,316.17,315.86,316.02,1529.0,312.7795,312.7993,312.4926,312.6509,1529.0
2024-11-13 11:40:00,316.01,316.1,315.83,316.1,612.0,312.641,312.7301,312.463,312.7301,612.0
2024-11-13 11:45:00,316.14,316.33,315.92,316.32,1457.0,312.7697,312.9576,312.552,312.9477,1457.0
2024-11-13 11:50:00,316.3,316.41,316.04,316.17,2810.0,312.9279,313.0368,312.6707,312.7993,2810.0
2024-11-13 11:55:00,316.19,316.22,316.0,316.12,1356.0,312.8191,312.8488,312.6311,312.7499,1356.0
2024-11-13 12:00:00,316.12,316.24,316.0,316.12,3741.0,312.7499,312.8686,312.6311,312.7499,3741.0
2024-11-13 12:05:00,316.24,316.27,316.11,316.21,1898.0,312.8686,312.8983,312.74,312.8389,1898.0
2024-11-13 12:10:00,316.25,316.27,316.2,316.27,678.0,312.8785,312.8983,312.829,312.8983,678.0
2024-11-13 12:15:00,316.31,316.31,315.94,315.97,4245.0,312.9378,312.9378,312.5718,312.6015,4245.0
2024-11-13 12:20:00,316.06,316.13,315.92,315.97,1206.0,312.6905,312.7598,312.552,312.6015,1206.0
2024-11-13 12:25:00,315.88,316.25,315.88,316.25,2392.0,312.5124,312.8785,312.5124,312.8785,2392.0
2024-11-13 12:30:00,316.16,316.3,316.1,316.24,2557.0,312.7894,312.9279,312.7301,312.8686,2557.0
2024-11-13 12:35:00,316.39,316.51,316.39,316.49,2228.0,313.017,313.1357,313.017,313.1159,2228.0
2024-11-13 12:40:00,316.4,316.71,316.36,316.71,4376.0,313.0269,313.3336,312.9873,313.3336,4376.0
2024-11-13 12:45:00,316.79,316.9,316.68,316.83,13887.0,313.4127,313.5215,313.3039,313.4523,13887.0
2024-11-13 12:50:00,316.76,316.76,316.28,316.28,1165.0,313.383,313.383,312.9082,312.9082,1165.0
2024-11-13 12:55:00,316.3,316.32,316.19,316.28,4682.0,312.9279,312.9477,312.8191,312.9082,4682.0
2024-11-13 13:00:00,316.28,316.29,316.04,316.24,1378.0,312.9082,312.9181,312.6707,312.8686,1378.0
2024-11-13 13:05:00,316.05,316.12,315.74,315.74,1527.0,312.6806,312.7499,312.3739,312.3739,1527.0
2024-11-13 13:10:00,315.78,315.89,315.61,315.77,2872.0,312.4135,312.5223,312.2453,312.4036,2872.0
2024-11-13 13:15:00,315.77,315.77,315.59,315.59,2804.0,312.4036,312.4036,312.2255,312.2255,2804.0
2024-11-13 13:20:00,315.6,315.7,315.59,315.7,2736.0,312.2354,312.3343,312.2255,312.3343,2736.0
2024-11-13 13:25:00,315.75,315.87,315.67,315.69,2501.0,312.3838,312.5025,312.3047,312.3244,2501.0
2024-11-13 13:30:00,315.82,315.82,315.49,315.6,2147.0,312.4531,312.4531,312.1266,312.2354,2147.0
2024-11-13 13:35:00,315.46,315.56,315.33,315.54,3292.0,312.0969,312.1958,311.9683,312.176,3292.0
2024-11-13 13:40:00,315.54,315.55,315.53,315.54,600.0,312.176,312.1859,312.1662,312.176,600.0
2024-11-13 13:45:00,315.51,315.67,315.37,315.63,1343.0,312.1464,312.3047,312.0079,312.2651,1343.0
2024-11-13 13:50:00,315.55,315.68,315.46,315.67,1868.0,312.1859,312.3146,312.0969,312.3047,1868.0
2024-11-13 13:55:00,315.63,315.63,315.38,315.57,950.0,312.2651,312.2651,312.0178,312.2057,950.0
2024-11-13 14:00:00,315.51,315.75,315.47,315.75,1720.0,312.1464,312.3838,312.1068,312.3838,1720.0
2024-11-13 14:05:00,315.75,315.92,315.75,315.92,3019.0,312.3838,312.552,312.3838,312.552,3019.0
2024-11-13 14:10:00,315.81,315.85,315.67,315.8,2685.0,312.4432,312.4827,312.3047,312.4333,2685.0
2024-11-13 14:15:00,315.79,315.8,315.5,315.5,1001.0,312.4234,312.4333,312.1365,312.1365,1001.0
2024-11-13 14:20:00,315.67,315.67,315.52,315.53,1203.0,312.3047,312.3047,312.1563,312.1662,1203.0
2024-11-13 14:25:00,315.41,315.47,315.13,315.46,8314.0,312.0474,312.1068,311.7704,312.0969,8314.0
2024-11-13 14:30:00,315.3,315.47,315.22,315.32,2718.0,311.9386,312.1068,311.8595,311.9584,2718.0
2024-11-13 14:35:00,315.23,315.25,315.0,315.0,1645.0,311.8694,311.8891,311.6418,311.6418,1645.0
2024-11-13 14:40:00,315.06,315.14,314.89,315.11,1050.0,311.7012,311.7803,311.533,311.7506,1050.0
2024-11-13 14:45:00,315.03,315.09,314.8,314.81,2756.0,311.6715,311.7308,311.4439,311.4538,2756.0
2024-11-13 14:50:00,314.92,315.02,314.72,314.79,2632.0,311.5627,311.6616,311.3648,311.434,2632.0
2024-11-13 14:55:00,314.67,314.76,314.55,314.58,3218.0,311.3153,311.4044,311.1966,311.2263,3218.0
2024-11-13 15:00:00,314.72,314.75,314.56,314.56,2522.0,311.3648,311.3945,311.2065,311.2065,2522.0
2024-11-13 15:05:00,314.53,314.74,314.47,314.74,9325.0,311.1768,311.3846,311.1175,311.3846,9325.0
2024-11-13 15:10:00,314.75,315.14,314.68,314.99,6721.0,311.3945,311.7803,311.3252,311.6319,6721.0
2024-11-13 15:15:00,315.1,315.1,314.77,314.77,2070.0,311.7407,311.7407,311.4143,311.4143,2070.0
2024-11-13 15:20:00,314.77,314.89,314.74,314.81,2597.0,311.4143,311.533,311.3846,311.4538,2597.0
2024-11-13 15:25:00,314.73,314.9,314.72,314.85,1230.0,311.3747,311.5429,311.3648,311.4934,1230.0
2024-11-13 15:30:00,314.78,314.78,314.5,314.61,4416.0,311.4241,311.4241,311.1471,311.256,4416.0
2024-11-13 15:35:00,314.73,315.09,314.7,314.99,3106.0,311.3747,311.7308,311.345,311.6319,3106.0
2024-11-13 15:40:00,315.09,315.13,314.99,314.99,2475.0,311.7308,311.7704,311.6319,311.6319,2475.0
2024-11-13 15:45:00,315.02,315.12,314.75,314.81,3912.0,311.6616,311.7605,311.3945,311.4538,3912.0
2024-11-13 15:50:00,314.81,314.81,314.32,314.56,7642.0,311.4538,311.4538,310.9691,311.2065,7642.0
2024-11-13 15:55:00,314.34,314.42,313.75,314.02,70273.0,310.9888,311.068,310.4051,310.6723,70273.0
2024-11-14 09:30:00,314.1,314.85,313.0,314.85,12721.0,310.7514,311.4934,309.6631,311.4934,12721.0
2024-11-14 09:35:00,313.97,313.98,312.75,312.94,1900.0,310.6228,310.6327,309.4158,309.6038,1900.0
2024-11-14 09:40:00,312.71,312.89,312.41,312.56,6594.0,309.3762,309.5543,309.0794,309.2278,6594.0
2024-11-14 09:45:00,312.57,313.04,312.25,313.03,3806.0,309.2377,309.7027,308.9211,309.6928,3806.0
2024-11-14 09:50:00,312.78,312.78,311.47,311.53,2031.0,309.4455,309.4455,308.1494,308.2088,2031.0
2024-11-14 09:55:00,311.44,311.48,311.03,311.25,7638.0,308.1198,308.1593,307.7141,307.9318,7638.0
2024-11-14 10:00:00,311.25,311.29,310.9,311.04,5239.0,307.9318,307.9714,307.5855,307.724,5239.0
2024-11-14 10:05:00,310.95,310.96,308.73,308.77,10550.0,307.635,307.6449,305.4386,305.4782,10550.0
2024-11-14 10:10:00,308.63,308.81,307.76,307.76,10973.0,305.3397,305.5178,304.479,304.479,10973.0
2024-11-14 10:15:00,307.83,308.04,306.61,306.88,14674.0,304.5482,304.756,303.3412,303.6084,14674.0
2024-11-14 10:20:00,306.85,307.1,306.02,306.86,11873.0,303.5787,303.826,302.7575,303.5886,11873.0
2024-11-14 10:25:00,306.94,307.34,306.21,306.99,9768.0,303.6677,304.0635,302.9455,303.7172,9768.0
2024-11-14 10:30:00,306.13,306.33,305.14,305.3,6283.0,302.8664,303.0642,301.8869,302.0452,6283.0
2024-11-14 10:35:00,305.26,305.95,305.12,305.12,8778.0,302.0056,302.6883,301.8671,301.8671,8778.0
2024-11-14 10:40:00,305.15,305.15,304.04,304.28,6744.0,301.8968,301.8968,300.7986,301.0361,6744.0
2024-11-14 10:45:00,304.17,304.32,303.51,303.62,7909.0,300.9273,301.0757,300.2743,300.3831,7909.0
2024-11-14 10:50:00,303.62,303.71,302.28,302.44,6698.0,300.3831,300.4722,299.0574,299.2157,6698.0
2024-11-14 10:55:00,302.5,303.93,302.5,303.56,7927.0,299.2751,300.6898,299.2751,300.3238,7927.0
2024-11-14 11:00:00,303.63,303.67,301.96,302.15,8583.0,300.393,300.4326,298.7408,298.9288,8583.0
2024-11-14 11:05:00,302.0,302.19,301.61,301.82,7581.0,298.7804,298.9684,298.3946,298.6023,7581.0
2024-11-14 11:10:00,301.82,302.35,301.63,302.12,7655.0,298.6023,299.1267,298.4143,298.8991,7655.0
2024-11-14 11:15:00,302.18,302.32,301.32,301.32,14178.0,298.9585,299.097,298.1076,298.1076,14178.0
2024-11-14 11:20:00,301.38,301.38,300.31,300.77,6594.0,298.167,298.167,297.1084,297.5635,6594.0
2024-11-14 11:25:00,300.71,300.71,299.3,299.65,13664.0,297.5041,297.5041,296.1092,296.4554,13664.0
2024-11-14 11:30:00,299.5,299.54,298.6,299.48,17790.0,296.307,296.3466,295.4166,296.2873,17790.0
2024-11-14 11:35:00,299.29,299.46,298.04,298.13,14171.0,296.0993,296.2675,294.8626,294.9517,14171.0
2024-11-14 11:40:00,298.33,298.83,297.74,297.74,17002.0,295.1495,295.6442,294.5658,294.5658,17002.0
2024-11-14 11:45:00,297.94,298.11,297.23,297.49,8688.0,294.7637,294.9319,294.0612,294.3185,8688.0
2024-11-14 11:50:00,297.44,297.45,296.56,296.94,18733.0,294.269,294.2789,293.3984,293.7743,18733.0
2024-11-14 11:55:00,296.94,297.8,296.53,297.42,20352.0,293.7743,294.6252,293.3687,294.2492,20352.0
2024-11-14 12:00:00,297.23,297.65,297.06,297.06,12346.0,294.0612,294.4768,293.8931,293.8931,12346.0
2024-11-14 12:05:00,297.04,297.18,296.29,296.29,6614.0,293.8733,294.0118,293.1313,293.1313,6614.0
2024-11-14 12:10:00,296.25,296.36,295.67,295.67,5294.0,293.0917,293.2005,292.5179,292.5179,5294.0
2024-11-14 12:15:00,295.91,296.05,295.15,295.42,16652.0,292.7553,292.8938,292.0034,292.2705,16652.0
2024-11-14 12:20:00,295.41,295.53,294.64,295.0,18680.0,292.2607,292.3794,291.4989,291.855,18680.0
2024-11-14 12:25:00,294.84,294.86,294.33,294.6,12404.0,291.6967,291.7165,291.1922,291.4593,12404.0
2024-11-14 12:30:00,294.66,295.08,294.57,294.78,9216.0,291.5186,291.9342,291.4296,291.6374,9216.0
2024-11-14 12:35:00,294.78,294.97,293.32,293.57,23584.0,291.6374,291.8253,290.1929,290.4403,23584.0
2024-11-14 12:40:00,293.57,293.7,293.13,293.35,17279.0,290.4403,290.5689,290.005,290.2226,17279.0
2024-11-14 12:45:00,293.35,293.35,292.32,292.68,10368.0,290.2226,290.2226,289.2036,289.5598,10368.0
2024-11-14 12:50:00,292.87,293.12,292.56,292.87,22442.0,289.7477,289.9951,289.441,289.7477,22442.0
2024-11-14 12:55:00,292.72,293.05,291.8,292.07,25612.0,289.5993,289.9258,288.6891,288.9563,25612.0
2024-11-14 13:00:00,292.32,292.87,292.05,292.61,17756.0,289.2036,289.7477,288.9365,289.4905,17756.0
2024-11-14 13:05:00,292.57,293.15,292.29,292.47,10725.0,289.4509,290.0247,289.1739,289.352,10725.0
2024-11-14 13:10:00,292.59,293.41,292.49,293.01,11978.0,289.4707,290.282,289.3718,289.8862,11978.0
2024-11-14 13:15:00,292.84,294.32,292.84,294.19,19430.0,289.7181,291.1823,289.7181,291.0537,19430.0
2024-11-14 13:20:00,294.34,294.53,293.25,293.71,18508.0,291.2021,291.39,290.1237,290.5788,18508.0
2024-11-14 13:25:00,293.62,293.84,293.28,293.29,14580.0,290.4897,290.7074,290.1534,290.1633,14580.0
2024-11-14 13:30:00,293.04,293.17,292.3,292.97,22995.0,289.9159,290.0445,289.1838,289.8467,22995.0
2024-11-14 13:35:00,292.97,292.97,292.31,292.76,10326.0,289.8467,289.8467,289.1937,289.6389,10326.0
2024-11-14 13:40:00,292.68,292.96,292.56,292.71,3630.0,289.5598,289.8368,289.441,289.5894,3630.0
2024-11-14 13:45:00,292.69,293.44,292.68,293.35,5169.0,289.5696,290.3117,289.5598,290.2226,5169.0
2024-11-14 13:50:00,293.27,293.6,293.23,293.6,8853.0,290.1435,290.4699,290.1039,290.4699,8853.0
2024-11-14 13:55:00,293.6,293.94,292.96,293.26,7927.0,290.4699,290.8063,289.8368,290.1336,7927.0
2024-11-14 14:00:00,293.13,294.34,293.02,294.02,8151.0,290.005,291.2021,289.8961,290.8855,8151.0
2024-11-14 14:05:00,294.2,294.61,294.19,294.31,6978.0,291.0636,291.4692,291.0537,291.1724,6978.0
2024-11-14 14:10:00,294.13,294.89,294.13,294.32,11047.0,290.9943,291.7462,290.9943,291.1823,11047.0
2024-11-14 14:15:00,294.49,294.51,294.01,294.19,6046.0,291.3505,291.3702,290.8756,291.0537,6046.0
2024-11-14 14:20:00,294.14,294.48,294.0,294.39,3722.0,291.0042,291.3406,290.8657,291.2515,3722.0
2024-11-14 14:25:00,294.34,295.38,294.33,295.34,9939.0,291.2021,292.231,291.1922,292.1914,9939.0
2024-11-14 14:30:00,295.25,295.34,294.87,295.12,9174.0,292.1024,292.1914,291.7264,291.9737,9174.0
2024-11-14 14:35:00,295.14,295.14,294.41,294.42,6483.0,291.9935,291.9935,291.2713,291.2812,6483.0
2024-11-14 14:40:00,294.53,294.76,294.36,294.76,3955.0,291.39,291.6176,291.2218,291.6176,3955.0
2024-11-14 14:45:00,294.48,294.74,294.22,294.22,4036.0,291.3406,291.5978,291.0833,291.0833,4036.0
2024-11-14 14:50:00,294.31,294.67,294.22,294.44,3133.0,291.1724,291.5285,291.0833,291.301,3133.0
2024-11-14 14:55:00,294.38,294.69,294.2,294.39,5402.0,291.2416,291.5483,291.0636,291.2515,5402.0
2024-11-14 15:00:00,294.0,294.15,293.21,293.21,10448.0,290.8657,291.0141,290.0841,290.0841,10448.0
2024-11-14 15:05:00,293.21,293.43,292.79,292.79,8745.0,290.0841,290.3018,289.6686,289.6686,8745.0
2024-11-14 15:10:00,292.81,293.1,292.81,292.97,8763.0,289.6884,289.9753,289.6884,289.8467,8763.0
2024-11-14 15:15:00,293.03,293.69,293.03,293.3,11427.0,289.906,290.559,289.906,290.1731,11427.0
2024-11-14 15:20:00,293.28,293.28,292.7,293.09,7749.0,290.1534,290.1534,289.5795,289.9654,7749.0
2024-11-14 15:25:00,293.0,293.17,292.81,293.13,7600.0,289.8763,290.0445,289.6884,290.005,7600.0
2024-11-14 15:30:00,292.87,293.01,292.33,292.59,11641.0,289.7477,289.8862,289.2135,289.4707,11641.0
2024-11-14 15:35:00,292.51,293.1,292.45,293.02,16710.0,289.3916,289.9753,289.3322,289.8961,16710.0
2024-11-14 15:40:00,292.96,293.17,292.76,292.97,15556.0,289.8368,290.0445,289.6389,289.8467,15556.0
2024-11-14 15:45:00,292.93,292.98,292.22,292.32,13113.0,289.8071,289.8566,289.1047,289.2036,13113.0
2024-11-14 15:50:00,292.3,292.71,292.0,292.61,25224.0,289.1838,289.5894,288.887,289.4905,25224.0
2024-11-14 15:55:00,292.63,292.9,292.34,292.42,117265.0,289.5103,289.7774,289.2234,289.3025,117265.0
2024-11-15 09:30:00,290.83,294.31,290.14,290.77,92892.0,287.7295,291.1724,287.0468,287.6701,92892.0
2024-11-15 09:35:00,290.88,292.95,290.88,292.54,7317.0,287.7789,289.8269,287.7789,289.4212,7317.0
2024-11-15 09:40:00,292.54,295.0,291.85,293.99,27554.0,289.4212,291.855,288.7386,290.8558,27554.0
2024-11-15 09:45:00,294.03,294.05,293.24,293.49,4098.0,290.8954,290.9152,290.1138,290.3611,4098.0
2024-11-15 09:50:00,293.59,293.59,290.43,290.43,14125.0,290.4601,290.4601,287.3337,287.3337,14125.0
2024-11-15 09:55:00,290.75,290.75,288.37,288.38,22921.0,287.6503,287.6503,285.2957,285.3056,22921.0
2024-11-15 10:00:00,288.55,289.3,285.68,287.36,40488.0,285.4738,286.2158,282.6344,284.2965,40488.0
2024-11-15 10:05:00,287.63,287.98,286.89,287.73,20974.0,284.5636,284.9099,283.8315,284.6625,20974.0
2024-11-15 10:10:00,288.0,288.0,287.05,287.91,4582.0,284.9296,284.9296,283.9898,284.8406,4582.0
2024-11-15 10:15:00,288.17,288.89,287.82,288.65,10590.0,285.0978,285.8102,284.7516,285.5727,10590.0
2024-11-15 10:20:00,288.75,288.94,286.46,286.85,10183.0,285.6717,285.8596,283.4061,283.7919,10183.0
2024-11-15 10:25:00,286.72,287.23,286.22,287.23,16437.0,283.6633,284.1679,283.1686,284.1679,16437.0
2024-11-15 10:30:00,286.99,286.99,286.01,286.01,9467.0,283.9304,283.9304,282.9609,282.9609,9467.0
2024-11-15 10:35:00,286.06,286.7,286.06,286.31,11730.0,283.0103,283.6435,283.0103,283.2577,11730.0
2024-11-15 10:40:00,286.31,286.96,285.78,286.93,11229.0,283.2577,283.9007,282.7333,283.8711,11229.0
2024-11-15 10:45:00,286.94,287.85,286.93,287.09,15755.0,283.881,284.7812,283.8711,284.0294,15755.0
2024-11-15 10:50:00,287.15,288.49,287.15,288.36,13080.0,284.0887,285.4144,284.0887,285.2858,13080.0
2024-11-15 10:55:00,288.2,288.57,287.99,288.16,9143.0,285.1275,285.4936,284.9198,285.0879,9143.0
2024-11-15 11:00:00,288.27,288.72,288.06,288.55,13028.0,285.1968,285.642,284.989,285.4738,13028.0
2024-11-15 11:05:00,288.8,289.37,288.55,289.16,25913.0,285.7211,286.285,285.4738,286.0773,25913.0
2024-11-15 11:10:00,289.3,290.49,289.13,289.57,11231.0,286.2158,287.3931,286.0476,286.4829,11231.0
2024-11-15 11:15:00,289.44,289.63,288.82,288.85,5077.0,286.3543,286.5423,285.7409,285.7706,5077.0
2024-11-15 11:20:00,288.82,288.82,288.25,288.55,5711.0,285.7409,285.7409,285.177,285.4738,5711.0
2024-11-15 11:25:00,288.76,288.92,288.32,288.44,7499.0,285.6815,285.8398,285.2462,285.365,7499.0
2024-11-15 11:30:00,288.85,288.9,288.39,288.61,6730.0,285.7706,285.8201,285.3155,285.5331,6730.0
2024-11-15 11:35:00,288.61,288.88,287.95,287.95,3744.0,285.5331,285.8003,284.8802,284.8802,3744.0
2024-11-15 11:40:00,287.96,288.55,287.95,288.1,5773.0,284.8901,285.4738,284.8802,285.0286,5773.0
2024-11-15 11:45:00,288.49,288.55,288.01,288.01,3459.0,285.4144,285.4738,284.9395,284.9395,3459.0
2024-11-15 11:50:00,288.02,288.6,287.91,288.31,12547.0,284.9494,285.5233,284.8406,285.2363,12547.0
2024-11-15 11:55:00,288.59,289.08,288.58,288.74,17692.0,285.5134,285.9981,285.5035,285.6618,17692.0
2024-11-15 12:00:00,288.82,288.9,288.03,288.03,8105.0,285.7409,285.8201,284.9593,284.9593,8105.0
2024-11-15 12:05:00,288.02,288.21,287.8,287.88,5869.0,284.9494,285.1374,284.7318,284.8109,5869.0
2024-11-15 12:10:00,287.96,288.42,287.96,288.28,6969.0,284.8901,285.3452,284.8901,285.2067,6969.0
2024-11-15 12:15:00,288.13,288.23,287.87,288.09,4691.0,285.0583,285.1572,284.801,285.0187,4691.0
2024-11-15 12:20:00,288.23,288.51,288.23,288.26,2900.0,285.1572,285.4342,285.1572,285.1869,2900.0
2024-11-15 12:25:00,288.34,288.34,287.85,287.88,3022.0,285.266,285.266,284.7812,284.8109,3022.0
2024-11-15 12:30:00,287.78,287.89,287.46,287.74,1500.0,284.712,284.8208,284.3954,284.6724,1500.0
2024-11-15 12:35:00,287.8,288.24,287.63,288.1,5790.0,284.7318,285.1671,284.5636,285.0286,5790.0
2024-11-15 12:40:00,287.99,287.99,287.74,287.74,500.0,284.9198,284.9198,284.6724,284.6724,500.0
2024-11-15 12:45:00,288.0,288.06,287.73,287.73,2673.0,284.9296,284.989,284.6625,284.6625,2673.0
2024-11-15 12:50:00,287.82,287.88,287.62,287.81,3744.0,284.7516,284.8109,284.5537,284.7417,3744.0
2024-11-15 12:55:00,287.8,287.91,287.63,287.82,5765.0,284.7318,284.8406,284.5636,284.7516,5765.0
2024-11-15 13:00:00,287.81,288.01,287.73,287.92,4419.0,284.7417,284.9395,284.6625,284.8505,4419.0
2024-11-15 13:05:00,287.87,287.87,287.31,287.31,5165.0,284.801,284.801,284.247,284.247,5165.0
2024-11-15 13:10:00,287.42,287.76,287.31,287.61,5425.0,284.3558,284.6922,284.247,284.5438,5425.0
2024-11-15 13:15:00,287.73,287.79,287.49,287.72,9303.0,284.6625,284.7219,284.4251,284.6526,9303.0
2024-11-15 13:20:00,287.7,287.86,287.61,287.73,2200.0,284.6328,284.7911,284.5438,284.6625,2200.0
2024-11-15 13:25:00,287.74,287.81,287.62,287.76,4750.0,284.6724,284.7417,284.5537,284.6922,4750.0
2024-11-15 13:30:00,287.74,287.74,286.85,286.92,12377.0,284.6724,284.6724,283.7919,283.8612,12377.0
2024-11-15 13:35:00,286.96,287.05,286.88,286.96,7245.0,283.9007,283.9898,283.8216,283.9007,7245.0
2024-11-15 13:40:00,286.9,286.97,286.27,286.48,5198.0,283.8414,283.9106,283.2181,283.4259,5198.0
2024-11-15 13:45:00,286.48,286.65,286.26,286.39,8226.0,283.4259,283.594,283.2082,283.3368,8226.0
2024-11-15 13:50:00,286.31,286.6,286.26,286.52,21432.0,283.2577,283.5446,283.2082,283.4654,21432.0
2024-11-15 13:55:00,286.52,287.06,286.46,287.01,9444.0,283.4654,283.9997,283.4061,283.9502,9444.0
2024-11-15 14:00:00,287.04,287.15,286.74,286.74,13468.0,283.9799,284.0887,283.6831,283.6831,13468.0
2024-11-15 14:05:00,286.87,287.9,286.86,287.9,5283.0,283.8117,284.8307,283.8018,284.8307,5283.0
2024-11-15 14:10:00,287.97,288.17,287.67,287.67,3580.0,284.9,285.0978,284.6032,284.6032,3580.0
2024-11-15 14:15:00,287.73,287.78,287.25,287.46,4875.0,284.6625,284.712,284.1876,284.3954,4875.0
2024-11-15 14:20:00,287.27,287.34,286.87,286.87,2119.0,284.2074,284.2767,283.8117,283.8117,2119.0
2024-11-15 14:25:00,287.12,287.83,287.01,287.73,4689.0,284.059,284.7615,283.9502,284.6625,4689.0
2024-11-15 14:30:00,287.67,287.71,287.38,287.38,4551.0,284.6032,284.6427,284.3163,284.3163,4551.0
2024-11-15 14:35:00,287.57,288.07,287.37,287.47,7431.0,284.5042,284.9989,284.3064,284.4053,7431.0
2024-11-15 14:40:00,287.53,287.66,287.4,287.48,2910.0,284.4647,284.5933,284.336,284.4152,2910.0
2024-11-15 14:45:00,287.62,288.11,287.53,288.07,11787.0,284.5537,285.0385,284.4647,284.9989,11787.0
2024-11-15 14:50:00,287.93,288.38,287.93,288.25,11002.0,284.8604,285.3056,284.8604,285.177,11002.0
2024-11-15 14:55:00,288.13,288.4,287.79,287.89,5657.0,285.0583,285.3254,284.7219,284.8208,5657.0
2024-11-15 15:00:00,287.89,287.89,287.4,287.52,5822.0,284.8208,284.8208,284.336,284.4548,5822.0
2024-11-15 15:05:00,287.63,288.3,287.63,288.29,7788.0,284.5636,285.2265,284.5636,285.2166,7788.0
2024-11-15 15:10:00,288.26,288.4,288.07,288.17,7910.0,285.1869,285.3254,284.9989,285.0978,7910.0
2024-11-15 15:15:00,288.11,288.46,288.04,288.44,9166.0,285.0385,285.3847,284.9692,285.365,9166.0
2024-11-15 15:20:00,288.47,288.68,288.32,288.39,8566.0,285.3946,285.6024,285.2462,285.3155,8566.0
2024-11-15 15:25:00,288.39,288.83,288.25,288.65,13691.0,285.3155,285.7508,285.177,285.5727,13691.0
2024-11-15 15:30:00,288.6,289.04,288.51,289.04,13922.0,285.5233,285.9586,285.4342,285.9586,13922.0
2024-11-15 15:35:00,289.02,289.04,288.67,288.86,10095.0,285.9388,285.9586,285.5925,285.7805,10095.0
2024-11-15 15:40:00,288.85,288.85,288.18,288.18,10740.0,285.7706,285.7706,285.1077,285.1077,10740.0
2024-11-15 15:45:00,288.24,288.42,288.1,288.19,9150.0,285.1671,285.3452,285.0286,285.1176,9150.0
2024-11-15 15:50:00,288.21,288.29,287.66,288.05,31359.0,285.1374,285.2166,284.5933,284.9791,31359.0
2024-11-15 15:55:00,287.99,288.16,287.53,287.98,82426.0,284.9198,285.0879,284.4647,284.9099,82426.0
2024-11-18 09:30:00,287.0,287.0,286.01,286.86,27761.0,283.9403,283.9403,282.9609,283.8018,27761.0
2024-11-18 09:35:00,287.01,287.68,286.89,287.35,4987.0,283.9502,284.6131,283.8315,284.2866,4987.0
2024-11-18 09:40:00,286.91,288.0,286.7,287.6,3347.0,283.8513,284.9296,283.6435,284.5339,3347.0
2024-11-18 09:45:00,287.13,287.13,286.35,286.35,2461.0,284.0689,284.0689,283.2972,283.2972,2461.0
2024-11-18 09:50:00,286.72,287.15,286.29,286.5,7348.0,283.6633,284.0887,283.2379,283.4456,7348.0
2024-11-18 09:55:00,286.79,287.42,286.78,287.18,3411.0,283.7325,284.3558,283.7227,284.1184,3411.0
2024-11-18 10:00:00,287.14,287.73,286.91,286.91,2539.0,284.0788,284.6625,283.8513,283.8513,2539.0
2024-11-18 10:05:00,286.86,286.95,286.44,286.58,2429.0,283.8018,283.8908,283.3863,283.5248,2429.0
2024-11-18 10:10:00,286.5,286.67,286.18,286.5,5357.0,283.4456,283.6138,283.1291,283.4456,5357.0
2024-11-18 10:15:00,286.53,286.84,286.41,286.6,2574.0,283.4753,283.782,283.3566,283.5446,2574.0
2024-11-18 10:20:00,286.37,286.84,286.2,286.5,5444.0,283.317,283.782,283.1488,283.4456,5444.0
2024-11-18 10:25:00,286.56,286.8,286.55,286.61,1772.0,283.505,283.7424,283.4951,283.5545,1772.0
2024-11-18 10:30:00,286.44,286.44,286.24,286.26,1829.0,283.3863,283.3863,283.1884,283.2082,1829.0
2024-11-18 10:35:00,286.44,286.48,285.7,285.83,5298.0,283.3863,283.4259,282.6542,282.7828,5298.0
2024-11-18 10:40:00,285.83,285.87,285.6,285.69,4989.0,282.7828,282.8224,282.5552,282.6443,4989.0
2024-11-18 10:45:00,285.55,285.79,285.29,285.69,4100.0,282.5058,282.7432,282.2485,282.6443,4100.0
2024-11-18 10:50:00,285.59,285.82,285.5,285.75,3875.0,282.5453,282.7729,282.4563,282.7036,3875.0
2024-11-18 10:55:00,285.73,285.97,285.69,285.85,3667.0,282.6839,282.9213,282.6443,282.8026,3667.0
2024-11-18 11:00:00,285.98,286.17,285.84,286.17,2183.0,282.9312,283.1192,282.7927,283.1192,2183.0
2024-11-18 11:05:00,286.03,286.25,285.79,285.79,4589.0,282.9807,283.1983,282.7432,282.7432,4589.0
2024-11-18 11:10:00,285.79,286.07,285.69,285.69,3134.0,282.7432,283.0202,282.6443,282.6443,3134.0
2024-11-18 11:15:00,285.88,286.43,285.79,286.43,9541.0,282.8323,283.3764,282.7432,283.3764,9541.0
2024-11-18 11:20:00,286.43,287.12,286.28,286.89,7671.0,283.3764,284.059,283.228,283.8315,7671.0
2024-11-18 11:25:00,286.81,287.41,286.77,287.18,5579.0,283.7523,284.3459,283.7128,284.1184,5579.0
2024-11-18 11:30:00,287.33,287.34,287.11,287.26,5055.0,284.2668,284.2767,284.0491,284.1975,5055.0
2024-11-18 11:35:00,287.24,287.25,286.6,286.81,6116.0,284.1778,284.1876,283.5446,283.7523,6116.0
2024-11-18 11:40:00,286.7,286.9,286.7,286.9,3489.0,283.6435,283.8414,283.6435,283.8414,3489.0
2024-11-18 11:45:00,286.75,286.91,286.63,286.75,3633.0,283.693,283.8513,283.5743,283.693,3633.0
2024-11-18 11:50:00,286.69,286.76,286.45,286.46,6093.0,283.6336,283.7029,283.3962,283.4061,6093.0
2024-11-18 11:55:00,286.42,286.62,286.37,286.47,2611.0,283.3665,283.5644,283.317,283.416,2611.0
2024-11-18 12:00:00,286.5,286.5,286.2,286.2,3000.0,283.4456,283.4456,283.1488,283.1488,3000.0
2024-11-18 12:05:00,286.11,286.12,285.89,286.03,7303.0,283.0598,283.0697,282.8421,282.9807,7303.0
2024-11-18 12:10:00,285.96,286.09,285.94,285.97,2001.0,282.9114,283.04,282.8916,282.9213,2001.0
2024-11-18 12:15:00,286.08,286.53,285.95,286.51,10160.0,283.0301,283.4753,282.9015,283.4555,10160.0
2024-11-18 12:20:00,286.4,286.73,286.39,286.62,2068.0,283.3467,283.6732,283.3368,283.5644,2068.0
2024-11-18 12:25:00,286.69,286.94,286.69,286.72,5965.0,283.6336,283.881,283.6336,283.6633,5965.0
2024-11-18 12:30:00,286.7,286.88,286.7,286.84,1427.0,283.6435,283.8216,283.6435,283.782,1427.0
2024-11-18 12:35:00,286.85,287.04,286.58,286.72,14348.0,283.7919,283.9799,283.5248,283.6633,14348.0
2024-11-18 12:40:00,286.72,287.03,286.69,286.82,13942.0,283.6633,283.97,283.6336,283.7622,13942.0
2024-11-18 12:45:00,286.88,287.21,286.88,287.2,4207.0,283.8216,284.1481,283.8216,284.1382,4207.0
2024-11-18 12:50:00,287.19,287.81,287.19,287.81,5730.0,284.1283,284.7417,284.1283,284.7417,5730.0
2024-11-18 12:55:00,287.69,287.94,287.58,287.59,15816.0,284.623,284.8703,284.5141,284.524,15816.0
2024-11-18 13:00:00,287.62,287.63,287.46,287.46,1149.0,284.5537,284.5636,284.3954,284.3954,1149.0
2024-11-18 13:05:00,287.37,287.61,287.36,287.6,354.0,284.3064,284.5438,284.2965,284.5339,354.0
2024-11-18 13:10:00,287.43,287.63,287.43,287.48,1700.0,284.3657,284.5636,284.3657,284.4152,1700.0
2024-11-18 13:15:00,287.57,287.57,287.46,287.47,2336.0,284.5042,284.5042,284.3954,284.4053,2336.0
2024-11-18 13:20:00,287.54,287.65,286.47,286.55,8780.0,284.4746,284.5834,283.416,283.4951,8780.0
2024-11-18 13:25:00,286.5,287.02,286.5,286.78,8226.0,283.4456,283.9601,283.4456,283.7227,8226.0
2024-11-18 13:30:00,286.88,287.31,286.87,287.26,9073.0,283.8216,284.247,283.8117,284.1975,9073.0
2024-11-18 13:35:00,287.27,287.28,286.92,286.97,12658.0,284.2074,284.2173,283.8612,283.9106,12658.0
2024-11-18 13:40:00,286.99,287.15,286.99,287.11,2732.0,283.9304,284.0887,283.9304,284.0491,2732.0
2024-11-18 13:45:00,287.02,287.12,286.99,287.05,3990.0,283.9601,284.059,283.9304,283.9898,3990.0
2024-11-18 13:50:00,287.05,287.12,287.02,287.11,1002.0,283.9898,284.059,283.9601,284.0491,1002.0
2024-11-18 13:55:00,287.11,287.4,287.06,287.35,6980.0,284.0491,284.336,283.9997,284.2866,6980.0
2024-11-18 14:00:00,287.4,287.46,287.38,287.46,6993.0,284.336,284.3954,284.3163,284.3954,6993.0
2024-11-18 14:05:00,287.46,287.52,287.3,287.52,1923.0,284.3954,284.4548,284.2371,284.4548,1923.0
2024-11-18 14:10:00,287.5,287.75,287.49,287.66,10611.0,284.435,284.6823,284.4251,284.5933,10611.0
2024-11-18 14:15:00,287.66,287.66,287.4,287.4,1660.0,284.5933,284.5933,284.336,284.336,1660.0
2024-11-18 14:20:00,287.41,287.53,287.21,287.38,13053.0,284.3459,284.4647,284.1481,284.3163,13053.0
2024-11-18 14:25:00,287.38,287.42,287.3,287.37,6000.0,284.3163,284.3558,284.2371,284.3064,6000.0
2024-11-18 14:30:00,287.36,287.71,287.26,287.58,14197.0,284.2965,284.6427,284.1975,284.5141,14197.0
2024-11-18 14:35:00,287.65,287.78,287.59,287.75,3758.0,284.5834,284.712,284.524,284.6823,3758.0
2024-11-18 14:40:00,287.77,287.79,287.66,287.68,5634.0,284.7021,284.7219,284.5933,284.6131,5634.0
2024-11-18 14:45:00,287.5,287.5,287.25,287.25,4929.0,284.435,284.435,284.1876,284.1876,4929.0
2024-11-18 14:50:00,287.26,287.32,287.05,287.31,5098.0,284.1975,284.2569,283.9898,284.247,5098.0
2024-11-18 14:55:00,287.34,287.47,287.34,287.42,5257.0,284.2767,284.4053,284.2767,284.3558,5257.0
2024-11-18 15:00:00,287.44,287.53,287.37,287.52,4701.0,284.3756,284.4647,284.3064,284.4548,4701.0
2024-11-18 15:05:00,287.46,287.47,287.12,287.22,3488.0,284.3954,284.4053,284.059,284.158,3488.0
2024-11-18 15:10:00,287.22,287.43,287.09,287.19,6717.0,284.158,284.3657,284.0294,284.1283,6717.0
2024-11-18 15:15:00,287.17,287.25,287.04,287.1,5339.0,284.1085,284.1876,283.9799,284.0392,5339.0
2024-11-18 15:20:00,287.15,287.15,286.94,286.94,3210.0,284.0887,284.0887,283.881,283.881,3210.0
2024-11-18 15:25:00,286.88,287.17,286.88,286.99,12105.0,283.8216,284.1085,283.8216,283.9304,12105.0
2024-11-18 15:30:00,287.01,287.08,286.92,287.08,6198.0,283.9502,284.0195,283.8612,284.0195,6198.0
2024-11-18 15:35:00,287.07,287.16,286.95,286.95,9169.0,284.0096,284.0986,283.8908,283.8908,9169.0
2024-11-18 15:40:00,286.9,287.04,286.75,286.76,4143.0,283.8414,283.9799,283.693,283.7029,4143.0
2024-11-18 15:45:00,286.87,287.01,286.66,286.91,10712.0,283.8117,283.9502,283.6039,283.8513,10712.0
2024-11-18 15:50:00,286.91,286.91,286.59,286.78,22605.0,283.8513,283.8513,283.5347,283.7227,22605.0
2024-11-18 15:55:00,286.82,286.91,286.03,286.08,99227.0,283.7622,283.8513,282.9807,283.0301,99227.0
2024-11-19 09:30:00,287.29,288.0,286.0,286.94,31853.0,284.2272,284.9296,282.951,283.881,31853.0
2024-11-19 09:35:00,286.0,286.81,284.47,286.65,20823.0,282.951,283.7523,281.4373,283.594,20823.0
2024-11-19 09:40:00,286.56,286.57,285.75,285.86,5920.0,283.505,283.5149,282.7036,282.8125,5920.0
2024-11-19 09:45:00,285.49,285.87,284.9,285.12,5536.0,282.4464,282.8224,281.8627,282.0804,5536.0
2024-11-19 09:50:00,284.75,285.84,284.65,285.84,7773.0,281.7143,282.7927,281.6154,282.7927,7773.0
2024-11-19 09:55:00,285.83,286.03,285.52,285.52,4264.0,282.7828,282.9807,282.4761,282.4761,4264.0
2024-11-19 10:00:00,285.52,285.52,284.92,285.13,6179.0,282.4761,282.4761,281.8825,282.0902,6179.0
2024-11-19 10:05:00,285.24,285.55,284.62,284.62,3827.0,282.1991,282.5058,281.5857,281.5857,3827.0
2024-11-19 10:10:00,284.65,285.2,284.46,284.97,6511.0,281.6154,282.1595,281.4274,281.932,6511.0
2024-11-19 10:15:00,284.95,285.16,284.67,285.03,6929.0,281.9122,282.1199,281.6352,281.9913,6929.0
2024-11-19 10:20:00,284.85,284.89,284.17,284.47,5385.0,281.8132,281.8528,281.1405,281.4373,5385.0
2024-11-19 10:25:00,284.46,284.76,284.12,284.75,6426.0,281.4274,281.7242,281.091,281.7143,6426.0
2024-11-19 10:30:00,284.75,284.86,284.1,284.11,6538.0,281.7143,281.8231,281.0712,281.0811,6538.0
2024-11-19 10:35:00,284.27,285.01,284.27,284.73,5903.0,281.2394,281.9715,281.2394,281.6945,5903.0
2024-11-19 10:40:00,284.56,284.63,284.21,284.41,9262.0,281.5263,281.5956,281.1801,281.3779,9262.0
2024-11-19 10:45:00,284.54,284.91,284.44,284.73,8617.0,281.5065,281.8726,281.4076,281.6945,8617.0
2024-11-19 10:50:00,284.52,284.78,284.33,284.53,4986.0,281.4867,281.744,281.2988,281.4966,4986.0
2024-11-19 10:55:00,284.34,284.34,283.66,283.99,6194.0,281.3087,281.3087,280.6359,280.9624,6194.0
2024-11-19 11:00:00,284.0,284.39,283.85,284.25,6063.0,280.9723,281.3581,280.8239,281.2196,6063.0
2024-11-19 11:05:00,284.25,284.72,284.24,284.67,13792.0,281.2196,281.6846,281.2097,281.6352,13792.0
2024-11-19 11:10:00,284.4,285.15,284.38,284.98,13782.0,281.368,282.11,281.3482,281.9418,13782.0
2024-11-19 11:15:00,285.0,285.04,284.35,284.37,8690.0,281.9616,282.0012,281.3186,281.3383,8690.0
2024-11-19 11:20:00,284.35,284.76,284.35,284.63,7428.0,281.3186,281.7242,281.3186,281.5956,7428.0
2024-11-19 11:25:00,284.72,285.0,284.57,284.96,6900.0,281.6846,281.9616,281.5362,281.9221,6900.0
2024-11-19 11:30:00,284.95,285.06,284.67,284.67,3802.0,281.9122,282.021,281.6352,281.6352,3802.0
2024-11-19 11:35:00,284.59,284.66,284.36,284.5,6244.0,281.556,281.6253,281.3285,281.467,6244.0
2024-11-19 11:40:00,284.39,284.49,284.22,284.25,5457.0,281.3581,281.4571,281.1899,281.2196,5457.0
2024-11-19 11:45:00,284.31,284.43,284.01,284.01,3096.0,281.279,281.3977,280.9822,280.9822,3096.0
2024-11-19 11:50:00,284.01,284.4,283.99,284.37,17028.0,280.9822,281.368,280.9624,281.3383,17028.0
2024-11-19 11:55:00,284.43,284.57,284.38,284.57,10755.0,281.3977,281.5362,281.3482,281.5362,10755.0
2024-11-19 12:00:00,284.56,284.56,284.19,284.19,3511.0,281.5263,281.5263,281.1603,281.1603,3511.0
2024-11-19 12:05:00,284.26,284.3,283.93,284.17,5711.0,281.2295,281.2691,280.903,281.1405,5711.0
2024-11-19 12:10:00,284.13,284.14,283.3,283.46,7249.0,281.1009,281.1108,280.2798,280.4381,7249.0
2024-11-19 12:15:00,283.46,283.68,283.45,283.61,8778.0,280.4381,280.6557,280.4282,280.5865,8778.0
2024-11-19 12:20:00,283.61,283.61,283.17,283.5,2484.0,280.5865,280.5865,280.1511,280.4776,2484.0
2024-11-19 12:25:00,283.38,283.39,283.14,283.3,6256.0,280.3589,280.3688,280.1215,280.2798,6256.0
2024-11-19 12:30:00,283.16,283.3,282.82,283.13,12040.0,280.1412,280.2798,279.8049,280.1116,12040.0
2024-11-19 12:35:00,283.13,283.18,282.89,283.01,2350.0,280.1116,280.161,279.8741,279.9928,2350.0
2024-11-19 12:40:00,283.07,283.29,283.07,283.24,3459.0,280.0522,280.2699,280.0522,280.2204,3459.0
2024-11-19 12:45:00,283.23,283.23,282.85,282.85,3659.0,280.2105,280.2105,279.8346,279.8346,3659.0
2024-11-19 12:50:00,283.14,283.17,282.93,282.93,1534.0,280.1215,280.1511,279.9137,279.9137,1534.0
2024-11-19 12:55:00,283.09,283.22,282.72,282.73,9747.0,280.072,280.2006,279.7059,279.7158,9747.0
2024-11-19 13:00:00,282.77,283.07,282.77,282.87,7482.0,279.7554,280.0522,279.7554,279.8543,7482.0
2024-11-19 13:05:00,282.9,283.03,282.85,283.03,4811.0,279.884,280.0126,279.8346,280.0126,4811.0
2024-11-19 13:10:00,283.11,283.25,282.97,282.97,5896.0,280.0918,280.2303,279.9533,279.9533,5896.0
2024-11-19 13:15:00,283.07,283.27,283.01,283.12,3784.0,280.0522,280.2501,279.9928,280.1017,3784.0
2024-11-19 13:20:00,283.09,283.09,282.97,282.98,1389.0,280.072,280.072,279.9533,279.9632,1389.0
2024-11-19 13:25:00,283.07,283.35,283.07,283.16,8037.0,280.0522,280.3292,280.0522,280.1412,8037.0
2024-11-19 13:30:00,283.15,283.19,282.5,282.75,6080.0,280.1314,280.1709,279.4883,279.7356,6080.0
2024-11-19 13:35:00,282.84,282.85,282.56,282.83,2647.0,279.8247,279.8346,279.5476,279.8148,2647.0
2024-11-19 13:40:00,282.71,283.02,282.7,283.02,687.0,279.696,280.0027,279.6862,280.0027,687.0
2024-11-19 13:45:00,283.18,283.36,283.17,283.23,1605.0,280.161,280.3391,280.1511,280.2105,1605.0
2024-11-19 13:50:00,283.29,283.54,283.09,283.54,5447.0,280.2699,280.5172,280.072,280.5172,5447.0
2024-11-19 13:55:00,283.51,283.61,283.35,283.4,6172.0,280.4875,280.5865,280.3292,280.3787,6172.0
2024-11-19 14:00:00,283.29,283.47,283.16,283.24,1816.0,280.2699,280.4479,280.1412,280.2204,1816.0
2024-11-19 14:05:00,283.29,283.3,282.96,282.98,4245.0,280.2699,280.2798,279.9434,279.9632,4245.0
2024-11-19 14:10:00,283.25,283.25,282.83,282.95,4965.0,280.2303,280.2303,279.8148,279.9335,4965.0
2024-11-19 14:15:00,282.91,283.02,282.45,282.45,6331.0,279.8939,280.0027,279.4388,279.4388,6331.0
2024-11-19 14:20:00,282.47,282.62,282.4,282.4,7066.0,279.4586,279.607,279.3894,279.3894,7066.0
2024-11-19 14:25:00,282.48,282.48,282.07,282.17,5328.0,279.4685,279.4685,279.0629,279.1618,5328.0
2024-11-19 14:30:00,282.17,282.27,281.68,281.85,13709.0,279.1618,279.2607,278.677,278.8452,13709.0
2024-11-19 14:35:00,281.81,281.86,281.54,281.61,14478.0,278.8056,278.8551,278.5385,278.6078,14478.0
2024-11-19 14:40:00,281.56,281.65,281.35,281.59,8783.0,278.5583,278.6473,278.3505,278.588,8783.0
2024-11-19 14:45:00,281.54,281.59,281.27,281.4,11654.0,278.5385,278.588,278.2714,278.4,11654.0
2024-11-19 14:50:00,281.4,281.56,281.17,281.47,6271.0,278.4,278.5583,278.1725,278.4693,6271.0
2024-11-19 14:55:00,281.45,281.57,281.17,281.18,9954.0,278.4495,278.5682,278.1725,278.1824,9954.0
2024-11-19 15:00:00,281.13,281.13,279.68,280.0,35623.0,278.1329,278.1329,276.6983,277.0149,35623.0
2024-11-19 15:05:00,279.84,280.2,279.83,279.94,25523.0,276.8566,277.2128,276.8467,276.9556,25523.0
2024-11-19 15:10:00,279.94,280.09,279.61,279.83,20380.0,276.9556,277.104,276.6291,276.8467,20380.0
2024-11-19 15:15:00,279.92,280.36,279.69,280.36,18711.0,276.9358,277.3711,276.7082,277.3711,18711.0
2024-11-19 15:20:00,280.4,281.09,280.26,281.09,13705.0,277.4107,278.0933,277.2722,278.0933,13705.0
2024-11-19 15:25:00,281.0,281.04,280.37,280.68,13434.0,278.0043,278.0438,277.381,277.6877,13434.0
2024-11-19 15:30:00,280.72,280.8,280.26,280.75,7367.0,277.7273,277.8064,277.2722,277.7569,7367.0
2024-11-19 15:35:00,280.87,281.03,280.83,280.92,8863.0,277.8757,278.034,277.8361,277.9251,8863.0
2024-11-19 15:40:00,280.99,280.99,280.65,280.86,19506.0,277.9944,277.9944,277.658,277.8658,19506.0
2024-11-19 15:45:00,280.8,281.3,280.78,281.08,12954.0,277.8064,278.3011,277.7866,278.0834,12954.0
2024-11-19 15:50:00,281.24,281.33,280.99,281.25,17313.0,278.2417,278.3308,277.9944,278.2516,17313.0
2024-11-19 15:55:00,281.17,281.53,280.7,280.95,128333.0,278.1725,278.5286,277.7075,277.9548,128333.0
2024-11-20 09:30:00,281.47,282.0,281.0,281.65,29582.0,278.4693,278.9936,278.0043,278.6473,29582.0
2024-11-20 09:35:00,281.0,281.66,280.57,280.81,1619.0,278.0043,278.6572,277.5789,277.8163,1619.0
2024-11-20 09:40:00,281.11,281.57,279.7,279.7,5378.0,278.1131,278.5682,276.7181,276.7181,5378.0
2024-11-20 09:45:00,279.58,280.8,279.18,280.03,8257.0,276.5994,277.8064,276.2037,277.0446,8257.0
2024-11-20 09:50:00,280.05,280.23,279.9,280.11,1941.0,277.0644,277.2425,276.916,277.1238,1941.0
2024-11-20 09:55:00,280.1,280.35,279.59,279.66,3776.0,277.1139,277.3612,276.6093,276.6786,3776.0
2024-11-20 10:00:00,279.82,280.02,279.71,279.78,3281.0,276.8369,277.0347,276.728,276.7973,3281.0
2024-11-20 10:05:00,279.45,279.66,279.26,279.39,2995.0,276.4708,276.6786,276.2828,276.4114,2995.0
2024-11-20 10:10:00,279.35,279.88,279.05,279.44,6794.0,276.3719,276.8962,276.0751,276.4609,6794.0
2024-11-20 10:15:00,279.43,279.58,278.58,279.58,20161.0,276.451,276.5994,275.6101,276.5994,20161.0
2024-11-20 10:20:00,279.33,279.41,278.95,279.13,3082.0,276.3521,276.4312,275.9761,276.1542,3082.0
2024-11-20 10:25:00,279.26,279.72,279.14,279.49,4187.0,276.2828,276.7379,276.1641,276.5104,4187.0
2024-11-20 10:30:00,279.37,279.64,279.17,279.48,4451.0,276.3917,276.6588,276.1938,276.5005,4451.0
2024-11-20 10:35:00,279.56,279.72,279.37,279.72,3302.0,276.5796,276.7379,276.3917,276.7379,3302.0
2024-11-20 10:40:00,279.71,279.91,279.48,279.67,4094.0,276.728,276.9259,276.5005,276.6885,4094.0
2024-11-20 10:45:00,279.67,279.87,279.4,279.55,4838.0,276.6885,276.8863,276.4213,276.5697,4838.0
2024-11-20 10:50:00,279.55,279.59,279.12,279.46,2683.0,276.5697,276.6093,276.1443,276.4807,2683.0
2024-11-20 10:55:00,279.47,279.61,279.11,279.61,4106.0,276.4906,276.6291,276.1344,276.6291,4106.0
2024-11-20 11:00:00,279.5,279.87,279.49,279.49,5530.0,276.5203,276.8863,276.5104,276.5104,5530.0
2024-11-20 11:05:00,279.49,279.71,278.8,279.02,3562.0,276.5104,276.728,275.8277,276.0454,3562.0
2024-11-20 11:10:00,279.08,279.15,278.67,278.9,5890.0,276.1047,276.174,275.6991,275.9267,5890.0
2024-11-20 11:15:00,278.9,279.27,278.89,279.19,9519.0,275.9267,276.2927,275.9168,276.2136,9519.0
2024-11-20 11:20:00,279.18,279.34,278.31,278.37,19735.0,276.2037,276.362,275.343,275.4023,19735.0
2024-11-20 11:25:00,278.34,278.67,278.12,278.24,9894.0,275.3726,275.6991,275.155,275.2737,9894.0
2024-11-20 11:30:00,278.18,278.67,278.18,278.64,5245.0,275.2143,275.6991,275.2143,275.6694,5245.0
2024-11-20 11:35:00,278.65,278.98,278.63,278.98,3625.0,275.6793,276.0058,275.6595,276.0058,3625.0
2024-11-20 11:40:00,278.95,279.0,278.82,279.0,3721.0,275.9761,276.0256,275.8475,276.0256,3721.0
2024-11-20 11:45:00,279.22,279.44,279.17,279.44,3977.0,276.2433,276.4609,276.1938,276.4609,3977.0
2024-11-20 11:50:00,279.42,279.72,279.4,279.71,3550.0,276.4411,276.7379,276.4213,276.728,3550.0
2024-11-20 11:55:00,279.63,279.7,279.22,279.28,5057.0,276.6489,276.7181,276.2433,276.3026,5057.0
2024-11-20 12:00:00,279.31,279.31,279.0,279.14,3290.0,276.3323,276.3323,276.0256,276.1641,3290.0
2024-11-20 12:05:00,279.09,279.21,278.96,279.14,4535.0,276.1146,276.2334,275.986,276.1641,4535.0
2024-11-20 12:10:00,279.1,279.1,278.75,278.75,2009.0,276.1245,276.1245,275.7783,275.7783,2009.0
2024-11-20 12:15:00,278.81,278.89,278.33,278.33,2873.0,275.8376,275.9168,275.3627,275.3627,2873.0
2024-11-20 12:20:00,278.3,278.48,278.2,278.45,10459.0,275.3331,275.5111,275.2341,275.4815,10459.0
2024-11-20 12:25:00,278.37,278.6,278.35,278.38,4847.0,275.4023,275.6299,275.3825,275.4122,4847.0
2024-11-20 12:30:00,278.45,278.9,278.34,278.78,15253.0,275.4815,275.9267,275.3726,275.8079,15253.0
2024-11-20 12:35:00,278.74,279.13,278.74,279.13,5070.0,275.7684,276.1542,275.7684,276.1542,5070.0
2024-11-20 12:40:00,279.12,279.18,278.91,278.92,3468.0,276.1443,276.2037,275.9366,275.9465,3468.0
2024-11-20 12:45:00,278.84,279.09,278.77,278.92,4107.0,275.8673,276.1146,275.7981,275.9465,4107.0
2024-11-20 12:50:00,278.92,279.09,278.88,278.95,5264.0,275.9465,276.1146,275.9069,275.9761,5264.0
2024-11-20 12:55:00,278.99,279.1,278.74,278.78,3020.0,276.0157,276.1245,275.7684,275.8079,3020.0
2024-11-20 13:00:00,278.69,279.07,278.54,278.82,5391.0,275.7189,276.0949,275.5705,275.8475,5391.0
2024-11-20 13:05:00,278.87,278.97,278.72,278.9,2023.0,275.897,275.9959,275.7486,275.9267,2023.0
2024-11-20 13:10:00,278.93,279.13,278.91,279.12,10628.0,275.9563,276.1542,275.9366,276.1443,10628.0
2024-11-20 13:15:00,278.97,279.19,278.84,278.84,4901.0,275.9959,276.2136,275.8673,275.8673,4901.0
2024-11-20 13:20:00,278.76,278.78,278.5,278.63,6959.0,275.7882,275.8079,275.5309,275.6595,6959.0
2024-11-20 13:25:00,278.64,278.83,278.61,278.8,3584.0,275.6694,275.8574,275.6398,275.8277,3584.0
2024-11-20 13:30:00,278.77,278.87,278.56,278.56,2707.0,275.7981,275.897,275.5903,275.5903,2707.0
2024-11-20 13:35:00,278.63,279.02,278.56,279.01,7056.0,275.6595,276.0454,275.5903,276.0355,7056.0
2024-11-20 13:40:00,279.04,279.23,278.98,278.98,4238.0,276.0652,276.2531,276.0058,276.0058,4238.0
2024-11-20 13:45:00,278.91,278.94,278.71,278.75,3255.0,275.9366,275.9662,275.7387,275.7783,3255.0
2024-11-20 13:50:00,278.84,278.87,278.61,278.75,4417.0,275.8673,275.897,275.6398,275.7783,4417.0
2024-11-20 13:55:00,278.75,278.86,278.55,278.62,6461.0,275.7783,275.8871,275.5804,275.6496,6461.0
2024-11-20 14:00:00,278.63,278.71,278.55,278.66,1509.0,275.6595,275.7387,275.5804,275.6892,1509.0
2024-11-20 14:05:00,278.62,278.62,278.23,278.42,9274.0,275.6496,275.6496,275.2638,275.4518,9274.0
2024-11-20 14:10:00,278.51,278.63,278.47,278.55,5407.0,275.5408,275.6595,275.5012,275.5804,5407.0
2024-11-20 14:15:00,278.63,278.63,278.24,278.37,21843.0,275.6595,275.6595,275.2737,275.4023,21843.0
2024-11-20 14:20:00,278.39,278.45,278.32,278.41,9219.0,275.4221,275.4815,275.3528,275.4419,9219.0
2024-11-20 14:25:00,278.41,278.75,278.37,278.65,23494.0,275.4419,275.7783,275.4023,275.6793,23494.0
2024-11-20 14:30:00,278.65,279.13,278.61,278.86,20547.0,275.6793,276.1542,275.6398,275.8871,20547.0
2024-11-20 14:35:00,278.93,279.18,278.79,279.15,14132.0,275.9563,276.2037,275.8178,276.174,14132.0
2024-11-20 14:40:00,279.28,279.83,279.28,279.65,3281.0,276.3026,276.8467,276.3026,276.6687,3281.0
2024-11-20 14:45:00,279.66,279.79,279.39,279.39,5205.0,276.6786,276.8072,276.4114,276.4114,5205.0
2024-11-20 14:50:00,279.55,279.68,279.4,279.52,4445.0,276.5697,276.6983,276.4213,276.5401,4445.0
2024-11-20 14:55:00,279.38,279.46,279.12,279.13,4993.0,276.4015,276.4807,276.1443,276.1542,4993.0
2024-11-20 15:00:00,279.14,279.62,279.11,279.4,6974.0,276.1641,276.639,276.1344,276.4213,6974.0
2024-11-20 15:05:00,279.49,279.49,279.25,279.34,6245.0,276.5104,276.5104,276.2729,276.362,6245.0
2024-11-20 15:10:00,279.43,279.69,279.41,279.41,10293.0,276.451,276.7082,276.4312,276.4312,10293.0
2024-11-20 15:15:00,279.55,279.56,279.25,279.28,12232.0,276.5697,276.5796,276.2729,276.3026,12232.0
2024-11-20 15:20:00,279.36,279.84,279.24,279.43,27686.0,276.3818,276.8566,276.263,276.451,27686.0
2024-11-20 15:25:00,279.34,279.51,279.34,279.45,5859.0,276.362,276.5302,276.362,276.4708,5859.0
2024-11-20 15:30:00,279.54,280.02,279.45,279.95,11291.0,276.5598,277.0347,276.4708,276.9655,11291.0
2024-11-20 15:35:00,279.95,280.15,279.68,279.69,9849.0,276.9655,277.1633,276.6983,276.7082,9849.0
2024-11-20 15:40:00,279.61,279.9,279.53,279.53,15367.0,276.6291,276.916,276.5499,276.5499,15367.0
2024-11-20 15:45:00,279.61,280.41,279.54,280.41,24891.0,276.6291,277.4206,276.5598,277.4206,24891.0
2024-11-20 15:50:00,280.42,280.68,280.37,280.68,24868.0,277.4305,277.6877,277.381,277.6877,24868.0
2024-11-20 15:55:00,280.61,280.65,279.6,280.06,127023.0,277.6184,277.658,276.6192,277.0743,127023.0
2024-11-21 09:30:00,280.7,281.0,279.01,280.58,55817.0,277.7075,278.0043,276.0355,277.5888,55817.0
2024-11-21 09:35:00,280.62,281.1,280.36,280.6,7196.0,277.6283,278.1032,277.3711,277.6085,7196.0
2024-11-21 09:40:00,280.54,281.05,279.96,280.94,28118.0,277.5492,278.0537,276.9754,277.9449,28118.0
2024-11-21 09:45:00,280.94,281.66,280.9,281.24,20837.0,277.9449,278.6572,277.9053,278.2417,20837.0
2024-11-21 09:50:00,281.38,282.15,281.09,281.79,29163.0,278.3802,279.142,278.0933,278.7859,29163.0
2024-11-21 09:55:00,281.79,282.38,281.61,281.79,8325.0,278.7859,279.3696,278.6078,278.7859,8325.0
2024-11-21 10:00:00,281.9,282.47,281.79,282.18,8619.0,278.8947,279.4586,278.7859,279.1717,8619.0
2024-11-21 10:05:00,282.34,282.55,282.14,282.17,28990.0,279.33,279.5378,279.1321,279.1618,28990.0
2024-11-21 10:10:00,282.19,283.5,282.18,283.21,33106.0,279.1816,280.4776,279.1717,280.1907,33106.0
2024-11-21 10:15:00,283.14,283.44,282.27,282.27,2375.0,280.1215,280.4183,279.2607,279.2607,2375.0
2024-11-21 10:20:00,282.53,282.67,282.0,282.0,7023.0,279.518,279.6565,278.9936,278.9936,7023.0
2024-11-21 10:25:00,282.48,282.5,282.0,282.0,1838.0,279.4685,279.4883,278.9936,278.9936,1838.0
2024-11-21 10:30:00,282.0,282.14,281.69,281.79,4511.0,278.9936,279.1321,278.6869,278.7859,4511.0
2024-11-21 10:35:00,281.77,282.15,281.64,281.91,6944.0,278.7661,279.142,278.6375,278.9046,6944.0
2024-11-21 10:40:00,282.11,282.47,281.93,282.17,5674.0,279.1024,279.4586,278.9244,279.1618,5674.0
2024-11-21 10:45:00,282.27,282.55,282.0,282.44,4653.0,279.2607,279.5378,278.9936,279.4289,4653.0
2024-11-21 10:50:00,282.6,282.77,282.26,282.65,4580.0,279.5872,279.7554,279.2508,279.6367,4580.0
2024-11-21 10:55:00,282.4,282.59,282.26,282.38,6286.0,279.3894,279.5773,279.2508,279.3696,6286.0
2024-11-21 11:00:00,282.45,282.54,282.03,282.2,5400.0,279.4388,279.5279,279.0233,279.1915,5400.0
2024-11-21 11:05:00,282.17,282.28,281.83,281.83,2908.0,279.1618,279.2706,278.8254,278.8254,2908.0
2024-11-21 11:10:00,281.77,281.9,281.55,281.72,9382.0,278.7661,278.8947,278.5484,278.7166,9382.0
2024-11-21 11:15:00,281.74,282.32,281.73,282.21,10867.0,278.7364,279.3102,278.7265,279.2014,10867.0
2024-11-21 11:20:00,282.26,282.33,282.17,282.33,2696.0,279.2508,279.3201,279.1618,279.3201,2696.0
2024-11-21 11:25:00,282.26,282.26,281.97,282.02,2804.0,279.2508,279.2508,278.9639,279.0134,2804.0
2024-11-21 11:30:00,282.13,282.27,281.96,281.96,7374.0,279.1222,279.2607,278.954,278.954,7374.0
2024-11-21 11:35:00,281.89,281.89,281.44,281.46,3926.0,278.8848,278.8848,278.4396,278.4594,3926.0
2024-11-21 11:40:00,281.6,281.74,281.59,281.74,3340.0,278.5979,278.7364,278.588,278.7364,3340.0
2024-11-21 11:45:00,281.76,281.76,281.18,281.18,3517.0,278.7562,278.7562,278.1824,278.1824,3517.0
2024-11-21 11:50:00,281.4,281.44,281.25,281.44,2446.0,278.4,278.4396,278.2516,278.4396,2446.0
2024-11-21 11:55:00,281.48,281.48,281.15,281.15,4769.0,278.4792,278.4792,278.1527,278.1527,4769.0
2024-11-21 12:00:00,281.29,281.38,281.14,281.22,2097.0,278.2912,278.3802,278.1428,278.2219,2097.0
2024-11-21 12:05:00,281.15,281.36,280.96,281.36,7484.0,278.1527,278.3604,277.9647,278.3604,7484.0
2024-11-21 12:10:00,281.35,281.36,280.87,280.87,3349.0,278.3505,278.3604,277.8757,277.8757,3349.0
2024-11-21 12:15:00,281.11,281.11,280.85,281.01,7197.0,278.1131,278.1131,277.8559,278.0142,7197.0
2024-11-21 12:20:00,280.97,281.06,280.83,280.87,9428.0,277.9746,278.0636,277.8361,277.8757,9428.0
2024-11-21 12:25:00,280.8,281.71,280.79,281.62,21708.0,277.8064,278.7067,277.7965,278.6177,21708.0
2024-11-21 12:30:00,281.69,281.8,281.35,281.42,4020.0,278.6869,278.7957,278.3505,278.4198,4020.0
2024-11-21 12:35:00,281.37,281.57,281.17,281.56,7281.0,278.3703,278.5682,278.1725,278.5583,7281.0
2024-11-21 12:40:00,281.45,281.62,281.36,281.5,3248.0,278.4495,278.6177,278.3604,278.4989,3248.0
2024-11-21 12:45:00,281.6,281.63,280.92,280.98,23698.0,278.5979,278.6276,277.9251,277.9845,23698.0
2024-11-21 12:50:00,280.98,281.48,280.8,281.42,29433.0,277.9845,278.4792,277.8064,278.4198,29433.0
2024-11-21 12:55:00,281.34,281.41,281.03,281.03,5796.0,278.3407,278.4099,278.034,278.034,5796.0
2024-11-21 13:00:00,281.16,281.33,281.06,281.09,13767.0,278.1626,278.3308,278.0636,278.0933,13767.0
2024-11-21 13:05:00,281.09,281.5,281.08,281.44,23754.0,278.0933,278.4989,278.0834,278.4396,23754.0
2024-11-21 13:10:00,281.42,281.55,281.11,281.11,9972.0,278.4198,278.5484,278.1131,278.1131,9972.0
2024-11-21 13:15:00,281.08,281.17,280.77,280.99,8476.0,278.0834,278.1725,277.7767,277.9944,8476.0
2024-11-21 13:20:00,280.91,281.03,280.75,281.03,2867.0,277.9152,278.034,277.7569,278.034,2867.0
2024-11-21 13:25:00,281.03,281.03,280.71,280.94,14441.0,278.034,278.034,277.7174,277.9449,14441.0
2024-11-21 13:30:00,280.93,280.95,280.68,280.82,5179.0,277.935,277.9548,277.6877,277.8262,5179.0
2024-11-21 13:35:00,280.76,280.83,280.51,280.83,7733.0,277.7668,277.8361,277.5195,277.8361,7733.0
2024-11-21 13:40:00,280.91,280.97,280.78,280.91,3914.0,277.9152,277.9746,277.7866,277.9152,3914.0
2024-11-21 13:45:00,280.83,280.93,280.77,280.78,5573.0,277.8361,277.935,277.7767,277.7866,5573.0
2024-11-21 13:50:00,280.83,280.89,280.73,280.8,8684.0,277.8361,277.8954,277.7372,277.8064,8684.0
2024-11-21 13:55:00,280.91,280.95,280.65,280.85,11191.0,277.9152,277.9548,277.658,277.8559,11191.0
2024-11-21 14:00:00,280.97,281.12,280.87,281.08,5128.0,277.9746,278.123,277.8757,278.0834,5128.0
2024-11-21 14:05:00,280.98,281.14,280.91,281.14,2985.0,277.9845,278.1428,277.9152,278.1428,2985.0
2024-11-21 14:10:00,281.07,281.17,280.99,281.15,4588.0,278.0735,278.1725,277.9944,278.1527,4588.0
2024-11-21 14:15:00,281.06,281.17,280.85,280.99,3541.0,278.0636,278.1725,277.8559,277.9944,3541.0
2024-11-21 14:20:00,280.99,281.13,280.88,281.01,8602.0,277.9944,278.1329,277.8856,278.0142,8602.0
2024-11-21 14:25:00,280.86,281.14,280.75,281.13,10216.0,277.8658,278.1428,277.7569,278.1329,10216.0
2024-11-21 14:30:00,281.2,281.21,280.94,280.98,2434.0,278.2021,278.212,277.9449,277.9845,2434.0
2024-11-21 14:35:00,281.04,281.04,280.63,280.66,3168.0,278.0438,278.0438,277.6382,277.6679,3168.0
2024-11-21 14:40:00,280.74,280.8,280.48,280.61,6198.0,277.747,277.8064,277.4898,277.6184,6198.0
2024-11-21 14:45:00,280.61,280.65,280.28,280.28,6356.0,277.6184,277.658,277.292,277.292,6356.0
2024-11-21 14:50:00,280.35,280.4,280.14,280.14,8393.0,277.3612,277.4107,277.1534,277.1534,8393.0
2024-11-21 14:55:00,280.24,280.3,280.14,280.23,5164.0,277.2524,277.3117,277.1534,277.2425,5164.0
2024-11-21 15:00:00,280.19,280.4,280.12,280.28,17221.0,277.2029,277.4107,277.1337,277.292,17221.0
2024-11-21 15:05:00,280.31,280.62,280.28,280.61,9573.0,277.3216,277.6283,277.292,277.6184,9573.0
2024-11-21 15:10:00,280.61,280.69,280.31,280.31,10016.0,277.6184,277.6976,277.3216,277.3216,10016.0
2024-11-21 15:15:00,280.33,280.46,280.24,280.26,7918.0,277.3414,277.47,277.2524,277.2722,7918.0
2024-11-21 15:20:00,280.25,280.59,280.24,280.59,7620.0,277.2623,277.5986,277.2524,277.5986,7620.0
2024-11-21 15:25:00,280.59,280.94,280.59,280.68,8636.0,277.5986,277.9449,277.5986,277.6877,8636.0
2024-11-21 15:30:00,280.63,280.96,280.35,280.71,15219.0,277.6382,277.9647,277.3612,277.7174,15219.0
2024-11-21 15:35:00,280.74,280.86,280.19,280.37,12944.0,277.747,277.8658,277.2029,277.381,12944.0
2024-11-21 15:40:00,280.31,280.44,280.02,280.17,21830.0,277.3216,277.4502,277.0347,277.1831,21830.0
2024-11-21 15:45:00,280.17,280.33,279.83,279.94,29184.0,277.1831,277.3414,276.8467,276.9556,29184.0
2024-11-21 15:50:00,279.91,279.99,279.62,279.78,19031.0,276.9259,277.005,276.639,276.7973,19031.0
2024-11-21 15:55:00,279.82,280.07,279.45,279.8,116276.0,276.8369,277.0842,276.4708,276.8171,116276.0
2024-11-22 09:30:00,280.76,281.59,280.76,281.43,36387.0,277.7668,278.588,277.7668,278.4297,36387.0
2024-11-22 09:35:00,281.52,282.37,281.52,282.34,18783.0,278.5187,279.3597,278.5187,279.33,18783.0
2024-11-22 09:40:00,282.24,282.82,281.91,282.19,22278.0,279.2311,279.8049,278.9046,279.1816,22278.0
2024-11-22 09:45:00,282.49,283.25,282.23,282.75,22425.0,279.4784,280.2303,279.2212,279.7356,22425.0
2024-11-22 09:50:00,282.72,283.6,282.49,283.03,20964.0,279.7059,280.5766,279.4784,280.0126,20964.0
2024-11-22 09:55:00,283.09,283.45,282.9,283.0,9539.0,280.072,280.4282,279.884,279.983,9539.0
2024-11-22 10:00:00,283.02,283.02,282.45,282.67,5490.0,280.0027,280.0027,279.4388,279.6565,5490.0
2024-11-22 10:05:00,282.71,282.88,282.29,282.43,13094.0,279.696,279.8642,279.2805,279.419,13094.0
2024-11-22 10:10:00,282.43,282.46,282.07,282.37,4679.0,279.419,279.4487,279.0629,279.3597,4679.0
2024-11-22 10:15:00,282.52,282.85,282.37,282.48,11244.0,279.5081,279.8346,279.3597,279.4685,11244.0
2024-11-22 10:20:00,282.59,282.59,282.33,282.38,9146.0,279.5773,279.5773,279.3201,279.3696,9146.0
2024-11-22 10:25:00,282.32,282.43,281.7,281.84,4946.0,279.3102,279.419,278.6968,278.8353,4946.0
2024-11-22 10:30:00,281.84,282.76,281.83,282.0,3191.0,278.8353,279.7455,278.8254,278.9936,3191.0
2024-11-22 10:35:00,281.92,282.0,281.51,281.75,7979.0,278.9145,278.9936,278.5088,278.7463,7979.0
2024-11-22 10:40:00,281.78,281.78,281.26,281.56,8142.0,278.776,278.776,278.2615,278.5583,8142.0
2024-11-22 10:45:00,281.35,281.61,281.23,281.42,3783.0,278.3505,278.6078,278.2318,278.4198,3783.0
2024-11-22 10:50:00,281.44,281.56,281.18,281.56,9045.0,278.4396,278.5583,278.1824,278.5583,9045.0
2024-11-22 10:55:00,281.56,281.62,281.42,281.6,5192.0,278.5583,278.6177,278.4198,278.5979,5192.0
2024-11-22 11:00:00,281.6,281.69,280.83,281.1,8551.0,278.5979,278.6869,277.8361,278.1032,8551.0
2024-11-22 11:05:00,281.11,281.44,280.98,281.3,8954.0,278.1131,278.4396,277.9845,278.3011,8954.0
2024-11-22 11:10:00,281.3,281.38,281.05,281.21,11440.0,278.3011,278.3802,278.0537,278.212,11440.0
2024-11-22 11:15:00,281.21,281.48,281.15,281.2,6577.0,278.212,278.4792,278.1527,278.2021,6577.0
2024-11-22 11:20:00,281.0,281.66,280.84,281.39,5895.0,278.0043,278.6572,277.846,278.3901,5895.0
2024-11-22 11:25:00,281.38,281.63,281.24,281.49,7087.0,278.3802,278.6276,278.2417,278.4891,7087.0
2024-11-22 11:30:00,281.49,281.52,281.08,281.48,4212.0,278.4891,278.5187,278.0834,278.4792,4212.0
2024-11-22 11:35:00,281.53,281.61,281.37,281.37,3048.0,278.5286,278.6078,278.3703,278.3703,3048.0
2024-11-22 11:40:00,281.3,281.61,281.07,281.09,9259.0,278.3011,278.6078,278.0735,278.0933,9259.0
2024-11-22 11:45:00,281.21,281.22,280.76,280.76,4161.0,278.212,278.2219,277.7668,277.7668,4161.0
2024-11-22 11:50:00,280.75,280.81,280.61,280.79,2765.0,277.7569,277.8163,277.6184,277.7965,2765.0
2024-11-22 11:55:00,280.82,280.94,280.45,280.51,2672.0,277.8262,277.9449,277.4601,277.5195,2672.0
2024-11-22 12:00:00,280.67,280.68,280.38,280.54,8944.0,277.6778,277.6877,277.3909,277.5492,8944.0
2024-11-22 12:05:00,280.54,280.98,280.54,280.88,4334.0,277.5492,277.9845,277.5492,277.8856,4334.0
2024-11-22 12:10:00,280.99,280.99,280.75,280.83,2067.0,277.9944,277.9944,277.7569,277.8361,2067.0
2024-11-22 12:15:00,280.95,281.65,280.72,281.49,14687.0,277.9548,278.6473,277.7273,278.4891,14687.0
2024-11-22 12:20:00,281.65,281.89,281.57,281.57,5507.0,278.6473,278.8848,278.5682,278.5682,5507.0
2024-11-22 12:25:00,281.57,281.68,281.48,281.49,2538.0,278.5682,278.677,278.4792,278.4891,2538.0
2024-11-22 12:30:00,281.46,281.46,281.19,281.27,3014.0,278.4594,278.4594,278.1923,278.2714,3014.0
2024-11-22 12:35:00,281.27,281.31,281.02,281.07,2874.0,278.2714,278.311,278.0241,278.0735,2874.0
2024-11-22 12:40:00,280.97,281.46,280.97,281.46,3054.0,277.9746,278.4594,277.9746,278.4594,3054.0
2024-11-22 12:45:00,281.57,281.71,281.37,281.38,2762.0,278.5682,278.7067,278.3703,278.3802,2762.0
2024-11-22 12:50:00,281.36,281.49,281.3,281.39,3871.0,278.3604,278.4891,278.3011,278.3901,3871.0
2024-11-22 12:55:00,281.35,281.5,281.28,281.39,2703.0,278.3505,278.4989,278.2813,278.3901,2703.0
2024-11-22 13:00:00,281.5,281.62,281.36,281.47,3573.0,278.4989,278.6177,278.3604,278.4693,3573.0
2024-11-22 13:05:00,281.44,281.47,281.31,281.46,1886.0,278.4396,278.4693,278.311,278.4594,1886.0
2024-11-22 13:10:00,281.44,281.51,281.21,281.51,3363.0,278.4396,278.5088,278.212,278.5088,3363.0
2024-11-22 13:15:00,281.44,281.61,281.4,281.54,2861.0,278.4396,278.6078,278.4,278.5385,2861.0
2024-11-22 13:20:00,281.6,281.6,281.4,281.44,2204.0,278.5979,278.5979,278.4,278.4396,2204.0
2024-11-22 13:25:00,281.46,281.56,281.25,281.26,5119.0,278.4594,278.5583,278.2516,278.2615,5119.0
2024-11-22 13:30:00,281.28,281.61,281.18,281.49,3120.0,278.2813,278.6078,278.1824,278.4891,3120.0
2024-11-22 13:35:00,281.38,281.41,281.22,281.22,2524.0,278.3802,278.4099,278.2219,278.2219,2524.0
2024-11-22 13:40:00,281.2,281.29,281.02,281.17,5018.0,278.2021,278.2912,278.0241,278.1725,5018.0
2024-11-22 13:45:00,281.07,281.16,280.99,281.09,1323.0,278.0735,278.1626,277.9944,278.0933,1323.0
2024-11-22 13:50:00,280.97,281.12,280.89,281.12,5280.0,277.9746,278.123,277.8954,278.123,5280.0
2024-11-22 13:55:00,281.14,281.2,281.03,281.15,3283.0,278.1428,278.2021,278.034,278.1527,3283.0
2024-11-22 14:00:00,281.15,281.25,281.03,281.03,4046.0,278.1527,278.2516,278.034,278.034,4046.0
2024-11-22 14:05:00,281.22,281.23,280.88,281.02,3643.0,278.2219,278.2318,277.8856,278.0241,3643.0
2024-11-22 14:10:00,280.96,281.06,280.79,280.87,1541.0,277.9647,278.0636,277.7965,277.8757,1541.0
2024-11-22 14:15:00,280.88,281.01,280.83,280.9,3893.0,277.8856,278.0142,277.8361,277.9053,3893.0
2024-11-22 14:20:00,280.9,281.26,280.9,281.15,6496.0,277.9053,278.2615,277.9053,278.1527,6496.0
2024-11-22 14:25:00,281.11,281.12,280.81,280.84,1567.0,278.1131,278.123,277.8163,277.846,1567.0
2024-11-22 14:30:00,280.84,281.05,280.77,280.77,4150.0,277.846,278.0537,277.7767,277.7767,4150.0
2024-11-22 14:35:00,280.76,280.98,280.71,280.98,2030.0,277.7668,277.9845,277.7174,277.9845,2030.0
2024-11-22 14:40:00,280.81,281.03,280.7,280.81,6451.0,277.8163,278.034,277.7075,277.8163,6451.0
2024-11-22 14:45:00,280.79,281.03,280.77,280.84,4189.0,277.7965,278.034,277.7767,277.846,4189.0
2024-11-22 14:50:00,280.83,280.89,280.68,280.75,2622.0,277.8361,277.8954,277.6877,277.7569,2622.0
2024-11-22 14:55:00,280.79,280.86,280.11,280.21,9025.0,277.7965,277.8658,277.1238,277.2227,9025.0
2024-11-22 15:00:00,280.2,280.46,279.92,280.11,8311.0,277.2128,277.47,276.9358,277.1238,8311.0
2024-11-22 15:05:00,280.12,280.66,280.06,280.66,2452.0,277.1337,277.6679,277.0743,277.6679,2452.0
2024-11-22 15:10:00,280.82,280.9,280.7,280.79,2890.0,277.8262,277.9053,277.7075,277.7965,2890.0
2024-11-22 15:15:00,280.87,281.14,280.86,281.06,4191.0,277.8757,278.1428,277.8658,278.0636,4191.0
2024-11-22 15:20:00,281.18,281.35,280.92,280.92,3924.0,278.1824,278.3505,277.9251,277.9251,3924.0
2024-11-22 15:25:00,280.88,280.93,280.6,280.71,4351.0,277.8856,277.935,277.6085,277.7174,4351.0
2024-11-22 15:30:00,280.86,281.06,280.84,280.96,4110.0,277.8658,278.0636,277.846,277.9647,4110.0
2024-11-22 15:35:00,280.95,281.1,280.71,280.82,5370.0,277.9548,278.1032,277.7174,277.8262,5370.0
2024-11-22 15:40:00,280.81,280.92,280.78,280.87,3772.0,277.8163,277.9251,277.7866,277.8757,3772.0
2024-11-22 15:45:00,280.94,281.43,280.88,281.12,10173.0,277.9449,278.4297,277.8856,278.123,10173.0
2024-11-22 15:50:00,281.12,281.58,281.07,281.53,23540.0,278.123,278.5781,278.0735,278.5286,23540.0
2024-11-22 15:55:00,281.66,282.08,281.49,281.72,124967.0,278.6572,279.0728,278.4891,278.7166,124967.0
2024-11-25 09:30:00,283.26,284.06,282.8,284.01,17565.0,280.2402,281.0317,279.7851,280.9822,17565.0
2024-11-25 09:35:00,284.02,284.15,282.59,282.59,8675.0,280.9921,281.1207,279.5773,279.5773,8675.0
2024-11-25 09:40:00,282.54,282.69,281.86,281.87,9833.0,279.5279,279.6763,278.8551,278.865,9833.0
2024-11-25 09:45:00,281.81,282.2,281.51,282.04,15548.0,278.8056,279.1915,278.5088,279.0332,15548.0
2024-11-25 09:50:00,282.26,282.5,282.18,282.25,7795.0,279.2508,279.4883,279.1717,279.241,7795.0
2024-11-25 09:55:00,282.13,282.56,281.91,282.4,5217.0,279.1222,279.5476,278.9046,279.3894,5217.0
2024-11-25 10:00:00,282.7,282.7,282.34,282.34,2477.0,279.6862,279.6862,279.33,279.33,2477.0
2024-11-25 10:05:00,282.27,283.06,282.11,282.9,17255.0,279.2607,280.0423,279.1024,279.884,17255.0
2024-11-25 10:10:00,282.7,282.8,282.46,282.63,2339.0,279.6862,279.7851,279.4487,279.6169,2339.0
2024-11-25 10:15:00,282.82,282.82,282.44,282.49,5214.0,279.8049,279.8049,279.4289,279.4784,5214.0
2024-11-25 10:20:00,282.27,282.36,282.05,282.14,3659.0,279.2607,279.3498,279.0431,279.1321,3659.0
2024-11-25 10:25:00,282.17,282.36,281.8,282.34,5416.0,279.1618,279.3498,278.7957,279.33,5416.0
2024-11-25 10:30:00,282.39,282.57,281.83,282.01,4988.0,279.3795,279.5575,278.8254,279.0035,4988.0
2024-11-25 10:35:00,282.03,282.11,281.6,281.88,2834.0,279.0233,279.1024,278.5979,278.8749,2834.0
2024-11-25 10:40:00,281.99,282.03,281.35,281.54,6846.0,278.9837,279.0233,278.3505,278.5385,6846.0
2024-11-25 10:45:00,281.36,281.97,281.34,281.97,6181.0,278.3604,278.9639,278.3407,278.9639,6181.0
2024-11-25 10:50:00,281.85,281.95,281.05,281.06,14511.0,278.8452,278.9441,278.0537,278.0636,14511.0
2024-11-25 10:55:00,281.05,281.05,280.43,280.51,7674.0,278.0537,278.0537,277.4404,277.5195,7674.0
2024-11-25 11:00:00,280.55,280.67,280.26,280.54,8797.0,277.5591,277.6778,277.2722,277.5492,8797.0
2024-11-25 11:05:00,280.47,280.61,279.52,279.52,13521.0,277.4799,277.6184,276.5401,276.5401,13521.0
2024-11-25 11:10:00,279.42,279.93,279.42,279.75,14207.0,276.4411,276.9457,276.4411,276.7676,14207.0
2024-11-25 11:15:00,279.75,279.81,279.29,279.42,6227.0,276.7676,276.827,276.3125,276.4411,6227.0
2024-11-25 11:20:00,279.45,279.84,279.32,279.57,15987.0,276.4708,276.8566,276.3422,276.5895,15987.0
2024-11-25 11:25:00,279.57,279.77,279.37,279.4,12884.0,276.5895,276.7874,276.3917,276.4213,12884.0
2024-11-25 11:30:00,279.5,279.91,279.41,279.9,10806.0,276.5203,276.9259,276.4312,276.916,10806.0
2024-11-25 11:35:00,280.01,280.68,279.75,280.49,19323.0,277.0248,277.6877,276.7676,277.4997,19323.0
2024-11-25 11:40:00,280.53,281.14,280.52,281.13,3735.0,277.5393,278.1428,277.5294,278.1329,3735.0
2024-11-25 11:45:00,281.17,281.25,280.51,280.51,3218.0,278.1725,278.2516,277.5195,277.5195,3218.0
2024-11-25 11:50:00,280.67,281.05,280.67,281.03,6940.0,277.6778,278.0537,277.6778,278.034,6940.0
2024-11-25 11:55:00,281.07,281.43,280.93,281.38,6289.0,278.0735,278.4297,277.935,278.3802,6289.0
2024-11-25 12:00:00,281.4,281.7,281.26,281.66,4739.0,278.4,278.6968,278.2615,278.6572,4739.0
2024-11-25 12:05:00,281.68,282.04,281.68,281.75,6935.0,278.677,279.0332,278.677,278.7463,6935.0
2024-11-25 12:10:00,281.85,282.07,281.8,281.98,2927.0,278.8452,279.0629,278.7957,278.9738,2927.0
2024-11-25 12:15:00,281.97,281.97,281.41,281.5,2366.0,278.9639,278.9639,278.4099,278.4989,2366.0
2024-11-25 12:20:00,281.45,281.65,281.4,281.46,2704.0,278.4495,278.6473,278.4,278.4594,2704.0
2024-11-25 12:25:00,281.38,281.63,281.38,281.56,5020.0,278.3802,278.6276,278.3802,278.5583,5020.0
2024-11-25 12:30:00,281.56,281.96,281.53,281.6,2779.0,278.5583,278.954,278.5286,278.5979,2779.0
2024-11-25 12:35:00,281.6,281.63,281.39,281.5,7995.0,278.5979,278.6276,278.3901,278.4989,7995.0
2024-11-25 12:40:00,281.5,281.52,280.92,281.01,4844.0,278.4989,278.5187,277.9251,278.0142,4844.0
2024-11-25 12:45:00,281.06,281.23,280.95,281.17,3005.0,278.0636,278.2318,277.9548,278.1725,3005.0
2024-11-25 12:50:00,281.08,281.14,281.01,281.01,1737.0,278.0834,278.1428,278.0142,278.0142,1737.0
2024-11-25 12:55:00,281.03,281.32,281.02,281.32,4725.0,278.034,278.3209,278.0241,278.3209,4725.0
2024-11-25 13:00:00,281.32,281.48,281.28,281.46,1794.0,278.3209,278.4792,278.2813,278.4594,1794.0
2024-11-25 13:05:00,281.61,281.61,281.41,281.56,1485.0,278.6078,278.6078,278.4099,278.5583,1485.0
2024-11-25 13:10:00,281.47,281.48,281.37,281.37,1200.0,278.4693,278.4792,278.3703,278.3703,1200.0
2024-11-25 13:15:00,281.52,281.56,281.22,281.27,2662.0,278.5187,278.5583,278.2219,278.2714,2662.0
2024-11-25 13:20:00,281.27,281.36,281.16,281.17,2000.0,278.2714,278.3604,278.1626,278.1725,2000.0
2024-11-25 13:25:00,281.19,281.19,280.98,280.98,1790.0,278.1923,278.1923,277.9845,277.9845,1790.0
2024-11-25 13:30:00,281.02,281.14,280.86,281.13,2707.0,278.0241,278.1428,277.8658,278.1329,2707.0
2024-11-25 13:35:00,281.08,281.08,280.86,280.86,3596.0,278.0834,278.0834,277.8658,277.8658,3596.0
2024-11-25 13:40:00,281.04,281.1,280.76,280.76,1797.0,278.0438,278.1032,277.7668,277.7668,1797.0
2024-11-25 13:45:00,280.72,280.79,280.67,280.7,2580.0,277.7273,277.7965,277.6778,277.7075,2580.0
2024-11-25 13:50:00,280.71,280.82,280.46,280.47,4682.0,277.7174,277.8262,277.47,277.4799,4682.0
2024-11-25 13:55:00,280.56,280.87,280.56,280.72,6810.0,277.569,277.8757,277.569,277.7273,6810.0
2024-11-25 14:00:00,280.76,281.37,280.76,281.23,9078.0,277.7668,278.3703,277.7668,278.2318,9078.0
2024-11-25 14:05:00,281.14,281.42,281.06,281.42,4591.0,278.1428,278.4198,278.0636,278.4198,4591.0
2024-11-25 14:10:00,281.33,281.35,281.25,281.33,2042.0,278.3308,278.3505,278.2516,278.3308,2042.0
2024-11-25 14:15:00,281.28,281.46,281.28,281.38,5234.0,278.2813,278.4594,278.2813,278.3802,5234.0
2024-11-25 14:20:00,281.39,281.68,281.25,281.5,6801.0,278.3901,278.677,278.2516,278.4989,6801.0
2024-11-25 14:25:00,281.41,281.49,281.28,281.28,4142.0,278.4099,278.4891,278.2813,278.2813,4142.0
2024-11-25 14:30:00,281.38,281.55,281.2,281.38,10780.0,278.3802,278.5484,278.2021,278.3802,10780.0
2024-11-25 14:35:00,281.37,281.49,281.16,281.16,5657.0,278.3703,278.4891,278.1626,278.1626,5657.0
2024-11-25 14:40:00,281.12,281.23,281.02,281.23,5005.0,278.123,278.2318,278.0241,278.2318,5005.0
2024-11-25 14:45:00,281.23,281.46,281.17,281.46,8243.0,278.2318,278.4594,278.1725,278.4594,8243.0
2024-11-25 14:50:00,281.44,281.47,281.15,281.15,4419.0,278.4396,278.4693,278.1527,278.1527,4419.0
2024-11-25 14:55:00,281.15,281.35,281.14,281.34,3703.0,278.1527,278.3505,278.1428,278.3407,3703.0
2024-11-25 15:00:00,281.42,281.47,281.22,281.29,6170.0,278.4198,278.4693,278.2219,278.2912,6170.0
2024-11-25 15:05:00,281.36,281.45,281.31,281.45,3543.0,278.3604,278.4495,278.311,278.4495,3543.0
2024-11-25 15:10:00,281.38,281.56,281.35,281.5,4183.0,278.3802,278.5583,278.3505,278.4989,4183.0
2024-11-25 15:15:00,281.48,281.57,281.36,281.57,6582.0,278.4792,278.5682,278.3604,278.5682,6582.0
2024-11-25 15:20:00,281.52,281.58,281.4,281.47,8896.0,278.5187,278.5781,278.4,278.4693,8896.0
2024-11-25 15:25:00,281.48,281.87,281.48,281.78,4144.0,278.4792,278.865,278.4792,278.776,4144.0
2024-11-25 15:30:00,281.75,281.8,281.66,281.66,4838.0,278.7463,278.7957,278.6572,278.6572,4838.0
2024-11-25 15:35:00,281.68,281.92,281.64,281.72,10952.0,278.677,278.9145,278.6375,278.7166,10952.0
2024-11-25 15:40:00,281.7,281.89,281.6,281.85,7802.0,278.6968,278.8848,278.5979,278.8452,7802.0
2024-11-25 15:45:00,281.73,281.8,280.96,281.21,30285.0,278.7265,278.7957,277.9647,278.212,30285.0
2024-11-25 15:50:00,281.27,281.28,280.71,280.94,25376.0,278.2714,278.2813,277.7174,277.9449,25376.0
2024-11-25 15:55:00,281.0,281.48,280.79,281.31,77432.0,278.0043,278.4792,277.7965,278.311,77432.0
2024-11-26 09:30:00,281.08,282.06,280.68,281.46,16838.0,278.0834,279.053,277.6877,278.4594,16838.0
2024-11-26 09:35:00,280.86,281.06,279.56,280.21,11220.0,277.8658,278.0636,276.5796,277.2227,11220.0
2024-11-26 09:40:00,280.1,280.49,279.95,280.31,6799.0,277.1139,277.4997,276.9655,277.3216,6799.0
2024-11-26 09:45:00,280.63,280.99,280.3,280.36,10700.0,277.6382,277.9944,277.3117,277.3711,10700.0
2024-11-26 09:50:00,280.28,280.54,280.0,280.25,10977.0,277.292,277.5492,277.0149,277.2623,10977.0
2024-11-26 09:55:00,280.35,280.95,280.28,280.95,7623.0,277.3612,277.9548,277.292,277.9548,7623.0
2024-11-26 10:00:00,281.22,281.34,280.55,280.62,7580.0,278.2219,278.3407,277.5591,277.6283,7580.0
2024-11-26 10:05:00,280.58,281.16,280.3,281.15,6542.0,277.5888,278.1626,277.3117,278.1527,6542.0
2024-11-26 10:10:00,281.04,281.4,280.86,281.11,8101.0,278.0438,278.4,277.8658,278.1131,8101.0
2024-11-26 10:15:00,281.11,281.13,280.53,280.53,7756.0,278.1131,278.1329,277.5393,277.5393,7756.0
2024-11-26 10:20:00,280.57,280.98,280.21,280.64,7871.0,277.5789,277.9845,277.2227,277.6481,7871.0
2024-11-26 10:25:00,280.49,281.27,280.49,281.27,6800.0,277.4997,278.2714,277.4997,278.2714,6800.0
2024-11-26 10:30:00,281.28,281.28,280.6,280.65,3161.0,278.2813,278.2813,277.6085,277.658,3161.0
2024-11-26 10:35:00,281.04,281.23,280.85,280.86,4618.0,278.0438,278.2318,277.8559,277.8658,4618.0
2024-11-26 10:40:00,280.96,281.41,280.8,281.13,5590.0,277.9647,278.4099,277.8064,278.1329,5590.0
2024-11-26 10:45:00,281.31,281.31,280.74,280.88,3232.0,278.311,278.311,277.747,277.8856,3232.0
2024-11-26 10:50:00,280.98,281.27,280.96,281.04,5475.0,277.9845,278.2714,277.9647,278.0438,5475.0
2024-11-26 10:55:00,281.04,281.25,280.83,281.25,5455.0,278.0438,278.2516,277.8361,278.2516,5455.0
2024-11-26 11:00:00,281.21,281.75,281.2,281.48,3552.0,278.212,278.7463,278.2021,278.4792,3552.0
2024-11-26 11:05:00,281.16,281.47,281.04,281.29,1643.0,278.1626,278.4693,278.0438,278.2912,1643.0
2024-11-26 11:10:00,281.29,281.29,280.56,280.62,6361.0,278.2912,278.2912,277.569,277.6283,6361.0
2024-11-26 11:15:00,280.36,280.78,280.33,280.72,1671.0,277.3711,277.7866,277.3414,277.7273,1671.0
2024-11-26 11:20:00,280.8,280.91,280.74,280.76,3368.0,277.8064,277.9152,277.747,277.7668,3368.0
2024-11-26 11:25:00,280.91,281.36,280.87,281.21,14521.0,277.9152,278.3604,277.8757,278.212,14521.0
2024-11-26 11:30:00,281.3,281.39,280.95,281.27,6283.0,278.3011,278.3901,277.9548,278.2714,6283.0
2024-11-26 11:35:00,281.28,281.69,281.28,281.62,15237.0,278.2813,278.6869,278.2813,278.6177,15237.0
2024-11-26 11:40:00,281.57,281.99,281.56,281.92,12167.0,278.5682,278.9837,278.5583,278.9145,12167.0
2024-11-26 11:45:00,281.97,282.2,281.96,282.18,5396.0,278.9639,279.1915,278.954,279.1717,5396.0
2024-11-26 11:50:00,282.18,282.26,281.96,282.08,6831.0,279.1717,279.2508,278.954,279.0728,6831.0
2024-11-26 11:55:00,282.2,282.21,281.88,281.93,5239.0,279.1915,279.2014,278.8749,278.9244,5239.0
2024-11-26 12:00:00,281.87,281.87,281.58,281.58,3942.0,278.865,278.865,278.5781,278.5781,3942.0
2024-11-26 12:05:00,281.51,282.05,281.44,282.05,6113.0,278.5088,279.0431,278.4396,279.0431,6113.0
2024-11-26 12:10:00,282.14,282.19,281.99,282.18,5624.0,279.1321,279.1816,278.9837,279.1717,5624.0
2024-11-26 12:15:00,282.12,282.29,281.87,282.2,2076.0,279.1123,279.2805,278.865,279.1915,2076.0
2024-11-26 12:20:00,282.13,282.47,282.13,282.31,2239.0,279.1222,279.4586,279.1222,279.3003,2239.0
2024-11-26 12:25:00,282.26,282.26,281.83,281.92,1325.0,279.2508,279.2508,278.8254,278.9145,1325.0
2024-11-26 12:30:00,282.02,282.14,281.95,282.1,1704.0,279.0134,279.1321,278.9441,279.0925,1704.0
2024-11-26 12:35:00,282.0,282.0,281.89,281.96,500.0,278.9936,278.9936,278.8848,278.954,500.0
2024-11-26 12:40:00,281.96,281.96,281.76,281.79,1700.0,278.954,278.954,278.7562,278.7859,1700.0
2024-11-26 12:45:00,281.86,281.95,281.62,281.62,4294.0,278.8551,278.9441,278.6177,278.6177,4294.0
2024-11-26 12:50:00,281.6,281.95,281.57,281.95,2569.0,278.5979,278.9441,278.5682,278.9441,2569.0
2024-11-26 12:55:00,281.93,282.0,281.82,281.82,1150.0,278.9244,278.9936,278.8155,278.8155,1150.0
2024-11-26 13:00:00,281.81,282.0,281.8,281.81,2541.0,278.8056,278.9936,278.7957,278.8056,2541.0
2024-11-26 13:05:00,281.82,281.83,281.56,281.68,962.0,278.8155,278.8254,278.5583,278.677,962.0
2024-11-26 13:10:00,281.68,281.76,281.59,281.75,2550.0,278.677,278.7562,278.588,278.7463,2550.0
2024-11-26 13:15:00,281.77,281.78,281.55,281.66,4075.0,278.7661,278.776,278.5484,278.6572,4075.0
2024-11-26 13:20:00,281.79,281.8,281.52,281.52,2456.0,278.7859,278.7957,278.5187,278.5187,2456.0
2024-11-26 13:25:00,281.43,281.71,281.43,281.6,5808.0,278.4297,278.7067,278.4297,278.5979,5808.0
2024-11-26 13:30:00,281.63,281.78,281.59,281.73,2242.0,278.6276,278.776,278.588,278.7265,2242.0
2024-11-26 13:35:00,281.7,281.7,281.58,281.63,2385.0,278.6968,278.6968,278.5781,278.6276,2385.0
2024-11-26 13:40:00,281.61,281.99,281.6,281.84,10497.0,278.6078,278.9837,278.5979,278.8353,10497.0
2024-11-26 13:45:00,281.88,281.99,281.73,281.81,2492.0,278.8749,278.9837,278.7265,278.8056,2492.0
2024-11-26 13:50:00,281.74,281.8,281.53,281.73,2330.0,278.7364,278.7957,278.5286,278.7265,2330.0
2024-11-26 13:55:00,281.72,281.85,281.58,281.62,5722.0,278.7166,278.8452,278.5781,278.6177,5722.0
2024-11-26 14:00:00,281.52,281.63,281.52,281.55,5590.0,278.5187,278.6276,278.5187,278.5484,5590.0
2024-11-26 14:05:00,281.55,281.76,281.42,281.7,7672.0,278.5484,278.7562,278.4198,278.6968,7672.0
2024-11-26 14:10:00,281.7,281.97,281.7,281.9,3638.0,278.6968,278.9639,278.6968,278.8947,3638.0
2024-11-26 14:15:00,281.9,282.13,281.69,281.75,2930.0,278.8947,279.1222,278.6869,278.7463,2930.0
2024-11-26 14:20:00,281.85,282.21,281.62,282.1,5988.0,278.8452,279.2014,278.6177,279.0925,5988.0
2024-11-26 14:25:00,282.11,282.77,282.04,282.59,26066.0,279.1024,279.7554,279.0332,279.5773,26066.0
2024-11-26 14:30:00,282.61,282.93,282.6,282.93,4838.0,279.5971,279.9137,279.5872,279.9137,4838.0
2024-11-26 14:35:00,282.91,282.95,282.89,282.9,3773.0,279.8939,279.9335,279.8741,279.884,3773.0
2024-11-26 14:40:00,282.9,283.01,282.59,282.84,10957.0,279.884,279.9928,279.5773,279.8247,10957.0
2024-11-26 14:45:00,282.97,283.25,282.94,283.24,8134.0,279.9533,280.2303,279.9236,280.2204,8134.0
2024-11-26 14:50:00,283.16,283.37,282.64,282.64,8262.0,280.1412,280.349,279.6268,279.6268,8262.0
2024-11-26 14:55:00,282.88,282.92,282.55,282.55,4139.0,279.8642,279.9038,279.5378,279.5378,4139.0
2024-11-26 15:00:00,282.62,282.92,282.49,282.64,7954.0,279.607,279.9038,279.4784,279.6268,7954.0
2024-11-26 15:05:00,282.64,282.69,282.35,282.36,6234.0,279.6268,279.6763,279.3399,279.3498,6234.0
2024-11-26 15:10:00,282.34,282.87,282.34,282.73,5804.0,279.33,279.8543,279.33,279.7158,5804.0
2024-11-26 15:15:00,282.53,282.64,282.36,282.36,3555.0,279.518,279.6268,279.3498,279.3498,3555.0
2024-11-26 15:20:00,282.19,282.5,282.19,282.37,5351.0,279.1816,279.4883,279.1816,279.3597,5351.0
2024-11-26 15:25:00,282.49,282.52,282.37,282.39,2646.0,279.4784,279.5081,279.3597,279.3795,2646.0
2024-11-26 15:30:00,282.56,282.56,282.36,282.51,2536.0,279.5476,279.5476,279.3498,279.4982,2536.0
2024-11-26 15:35:00,282.5,282.58,282.35,282.55,5480.0,279.4883,279.5674,279.3399,279.5378,5480.0
2024-11-26 15:40:00,282.53,282.71,282.51,282.66,6719.0,279.518,279.696,279.4982,279.6466,6719.0
2024-11-26 15:45:00,282.67,282.78,282.57,282.78,6047.0,279.6565,279.7653,279.5575,279.7653,6047.0
2024-11-26 15:50:00,282.78,282.96,282.35,282.48,11674.0,279.7653,279.9434,279.3399,279.4685,11674.0
2024-11-26 15:55:00,282.41,282.48,282.01,282.02,50648.0,279.3992,279.4685,279.0035,279.0134,50648.0
2024-11-27 09:30:00,282.92,284.13,282.57,284.03,15036.0,279.9038,281.1009,279.5575,281.002,15036.0
2024-11-27 09:35:00,284.11,284.42,283.16,284.31,12444.0,281.0811,281.3878,280.1412,281.279,12444.0
2024-11-27 09:40:00,284.36,285.0,284.13,284.72,9158.0,281.3285,281.9616,281.1009,281.6846,9158.0
2024-11-27 09:45:00,284.72,284.9,284.36,284.64,9079.0,281.6846,281.8627,281.3285,281.6055,9079.0
2024-11-27 09:50:00,284.61,285.26,284.31,285.02,4244.0,281.5758,282.2189,281.279,281.9814,4244.0
2024-11-27 09:55:00,285.13,285.14,284.42,284.42,2873.0,282.0902,282.1001,281.3878,281.3878,2873.0
2024-11-27 10:00:00,284.79,284.96,284.19,284.25,3296.0,281.7539,281.9221,281.1603,281.2196,3296.0
2024-11-27 10:05:00,284.37,285.46,284.37,285.46,18650.0,281.3383,282.4167,281.3383,282.4167,18650.0
2024-11-27 10:10:00,285.2,285.89,285.2,285.89,11412.0,282.1595,282.8421,282.1595,282.8421,11412.0
2024-11-27 10:15:00,286.0,286.01,285.19,285.29,22784.0,282.951,282.9609,282.1496,282.2485,22784.0
2024-11-27 10:20:00,285.16,285.17,284.7,284.81,4537.0,282.1199,282.1298,281.6648,281.7737,4537.0
2024-11-27 10:25:00,284.83,285.15,284.83,285.04,2619.0,281.7934,282.11,281.7934,282.0012,2619.0
2024-11-27 10:30:00,284.97,285.37,284.66,284.67,4431.0,281.932,282.3277,281.6253,281.6352,4431.0
2024-11-27 10:35:00,284.73,285.21,284.66,285.21,6512.0,281.6945,282.1694,281.6253,282.1694,6512.0
2024-11-27 10:40:00,285.23,285.61,284.88,285.0,4065.0,282.1892,282.5651,281.8429,281.9616,4065.0
2024-11-27 10:45:00,284.99,285.06,284.93,284.93,1341.0,281.9517,282.021,281.8924,281.8924,1341.0
2024-11-27 10:50:00,284.81,285.14,284.77,285.14,2228.0,281.7737,282.1001,281.7341,282.1001,2228.0
2024-11-27 10:55:00,285.07,285.14,284.67,284.67,6977.0,282.0309,282.1001,281.6352,281.6352,6977.0
2024-11-27 11:00:00,284.67,284.96,284.44,284.74,8958.0,281.6352,281.9221,281.4076,281.7044,8958.0
2024-11-27 11:05:00,284.75,284.9,284.66,284.81,3316.0,281.7143,281.8627,281.6253,281.7737,3316.0
2024-11-27 11:10:00,284.89,285.2,284.48,284.48,5849.0,281.8528,282.1595,281.4472,281.4472,5849.0
2024-11-27 11:15:00,284.33,284.49,284.3,284.39,2073.0,281.2988,281.4571,281.2691,281.3581,2073.0
2024-11-27 11:20:00,284.22,284.37,284.05,284.16,4364.0,281.1899,281.3383,281.0218,281.1306,4364.0
2024-11-27 11:25:00,284.06,284.08,283.62,283.62,2781.0,281.0317,281.0514,280.5963,280.5963,2781.0
2024-11-27 11:30:00,283.67,283.83,283.44,283.83,7323.0,280.6458,280.8041,280.4183,280.8041,7323.0
2024-11-27 11:35:00,283.79,284.52,283.79,284.38,14574.0,280.7645,281.4867,280.7645,281.3482,14574.0
2024-11-27 11:40:00,284.38,284.79,284.34,284.49,7830.0,281.3482,281.7539,281.3087,281.4571,7830.0
2024-11-27 11:45:00,284.46,284.48,284.39,284.41,1000.0,281.4274,281.4472,281.3581,281.3779,1000.0
2024-11-27 11:50:00,284.45,284.81,284.33,284.71,7376.0,281.4175,281.7737,281.2988,281.6747,7376.0
2024-11-27 11:55:00,284.83,285.02,284.82,285.01,6020.0,281.7934,281.9814,281.7836,281.9715,6020.0
2024-11-27 12:00:00,284.91,285.18,284.91,285.1,5961.0,281.8726,282.1397,281.8726,282.0606,5961.0
2024-11-27 12:05:00,285.05,285.24,285.04,285.15,4661.0,282.0111,282.1991,282.0012,282.11,4661.0
2024-11-27 12:10:00,285.11,285.28,285.0,285.28,3999.0,282.0705,282.2386,281.9616,282.2386,3999.0
2024-11-27 12:15:00,285.23,285.23,284.68,284.93,6284.0,282.1892,282.1892,281.645,281.8924,6284.0
2024-11-27 12:20:00,284.83,285.18,284.79,285.02,3117.0,281.7934,282.1397,281.7539,281.9814,3117.0
2024-11-27 12:25:00,285.0,285.12,285.0,285.0,1878.0,281.9616,282.0804,281.9616,281.9616,1878.0
2024-11-27 12:30:00,284.93,284.93,284.6,284.61,2099.0,281.8924,281.8924,281.5659,281.5758,2099.0
2024-11-27 12:35:00,284.62,284.84,284.6,284.69,2314.0,281.5857,281.8033,281.5659,281.6549,2314.0
2024-11-27 12:40:00,284.76,284.86,284.62,284.63,3584.0,281.7242,281.8231,281.5857,281.5956,3584.0
2024-11-27 12:45:00,284.58,284.58,284.34,284.37,3475.0,281.5461,281.5461,281.3087,281.3383,3475.0
2024-11-27 12:50:00,284.35,284.41,284.3,284.37,1677.0,281.3186,281.3779,281.2691,281.3383,1677.0
2024-11-27 12:55:00,284.36,284.43,284.24,284.24,1727.0,281.3285,281.3977,281.2097,281.2097,1727.0
2024-11-27 13:00:00,284.34,284.34,284.18,284.18,900.0,281.3087,281.3087,281.1504,281.1504,900.0
2024-11-27 13:05:00,284.13,284.3,284.09,284.18,2901.0,281.1009,281.2691,281.0613,281.1504,2901.0
2024-11-27 13:10:00,284.12,284.26,284.09,284.19,1647.0,281.091,281.2295,281.0613,281.1603,1647.0
2024-11-27 13:15:00,284.09,284.19,284.08,284.19,2453.0,281.0613,281.1603,281.0514,281.1603,2453.0
2024-11-27 13:20:00,284.21,284.21,283.95,284.01,2292.0,281.1801,281.1801,280.9228,280.9822,2292.0
2024-11-27 13:25:00,283.98,284.03,283.91,283.92,1440.0,280.9525,281.002,280.8833,280.8931,1440.0
2024-11-27 13:30:00,283.88,283.95,283.79,283.94,2322.0,280.8536,280.9228,280.7645,280.9129,2322.0
2024-11-27 13:35:00,283.91,283.91,283.77,283.8,2437.0,280.8833,280.8833,280.7447,280.7744,2437.0
2024-11-27 13:40:00,283.85,283.87,283.66,283.74,1193.0,280.8239,280.8437,280.6359,280.7151,1193.0
2024-11-27 13:45:00,283.64,283.78,283.56,283.76,2305.0,280.6161,280.7546,280.537,280.7349,2305.0
2024-11-27 13:50:00,283.78,283.83,283.57,283.69,2387.0,280.7546,280.8041,280.5469,280.6656,2387.0
2024-11-27 13:55:00,283.66,283.87,283.62,283.77,3476.0,280.6359,280.8437,280.5963,280.7447,3476.0
2024-11-27 14:00:00,283.79,283.95,283.79,283.84,1620.0,280.7645,280.9228,280.7645,280.814,1620.0
2024-11-27 14:05:00,283.86,283.88,283.79,283.79,1705.0,280.8338,280.8536,280.7645,280.7645,1705.0
2024-11-27 14:10:00,283.81,283.93,283.71,283.9,2522.0,280.7843,280.903,280.6854,280.8734,2522.0
2024-11-27 14:15:00,283.86,283.95,283.86,283.95,3009.0,280.8338,280.9228,280.8338,280.9228,3009.0
2024-11-27 14:20:00,283.87,283.87,283.55,283.58,1755.0,280.8437,280.8437,280.5271,280.5568,1755.0
2024-11-27 14:25:00,283.55,283.76,283.55,283.75,3124.0,280.5271,280.7349,280.5271,280.725,3124.0
2024-11-27 14:30:00,283.72,283.82,283.72,283.74,1936.0,280.6953,280.7942,280.6953,280.7151,1936.0
2024-11-27 14:35:00,283.79,283.79,283.53,283.53,3332.0,280.7645,280.7645,280.5073,280.5073,3332.0
2024-11-27 14:40:00,283.17,283.59,283.06,283.54,8911.0,280.1511,280.5667,280.0423,280.5172,8911.0
2024-11-27 14:45:00,283.41,283.44,283.31,283.31,2451.0,280.3886,280.4183,280.2896,280.2896,2451.0
2024-11-27 14:50:00,283.27,283.5,283.21,283.5,3071.0,280.2501,280.4776,280.1907,280.4776,3071.0
2024-11-27 14:55:00,283.54,283.73,283.53,283.61,3630.0,280.5172,280.7052,280.5073,280.5865,3630.0
2024-11-27 15:00:00,283.6,283.61,283.31,283.32,3428.0,280.5766,280.5865,280.2896,280.2995,3428.0
2024-11-27 15:05:00,283.31,283.45,283.3,283.38,5204.0,280.2896,280.4282,280.2798,280.3589,5204.0
2024-11-27 15:10:00,283.4,283.56,283.25,283.26,2761.0,280.3787,280.537,280.2303,280.2402,2761.0
2024-11-27 15:15:00,283.26,283.48,283.26,283.48,5110.0,280.2402,280.4578,280.2402,280.4578,5110.0
2024-11-27 15:20:00,283.48,283.62,283.4,283.56,3666.0,280.4578,280.5963,280.3787,280.537,3666.0
2024-11-27 15:25:00,283.56,283.57,283.45,283.54,2757.0,280.537,280.5469,280.4282,280.5172,2757.0
2024-11-27 15:30:00,283.55,283.59,283.33,283.53,9471.0,280.5271,280.5667,280.3094,280.5073,9471.0
2024-11-27 15:35:00,283.57,283.61,283.43,283.53,10817.0,280.5469,280.5865,280.4084,280.5073,10817.0
2024-11-27 15:40:00,283.49,283.65,283.32,283.36,8048.0,280.4677,280.626,280.2995,280.3391,8048.0
2024-11-27 15:45:00,283.37,283.38,283.2,283.36,9139.0,280.349,280.3589,280.1808,280.3391,9139.0
2024-11-27 15:50:00,283.39,283.43,282.63,282.63,11931.0,280.3688,280.4084,279.6169,279.6169,11931.0
2024-11-27 15:55:00,282.57,282.7,282.26,282.31,65646.0,279.5575,279.6862,279.2508,279.3003,65646.0
2024-11-29 09:30:00,283.18,284.2,283.18,283.84,16692.0,280.161,281.1702,280.161,280.814,16692.0
2024-11-29 09:35:00,284.3,284.34,283.5,283.84,3342.0,281.2691,281.3087,280.4776,280.814,3342.0
2024-11-29 09:40:00,283.86,284.18,283.48,283.57,3649.0,280.8338,281.1504,280.4578,280.5469,3649.0
2024-11-29 09:45:00,283.36,284.05,283.29,283.4,1923.0,280.3391,281.0218,280.2699,280.3787,1923.0
2024-11-29 09:50:00,283.55,283.69,282.89,282.89,1909.0,280.5271,280.6656,279.8741,279.8741,1909.0
2024-11-29 09:55:00,283.0,283.07,282.83,283.03,3353.0,279.983,280.0522,279.8148,280.0126,3353.0
2024-11-29 10:00:00,283.09,283.29,282.63,282.86,4673.0,280.072,280.2699,279.6169,279.8444,4673.0
2024-11-29 10:05:00,282.9,283.25,282.68,282.98,8526.0,279.884,280.2303,279.6664,279.9632,8526.0
2024-11-29 10:10:00,282.98,283.1,282.48,282.48,4492.0,279.9632,280.0819,279.4685,279.4685,4492.0
2024-11-29 10:15:00,282.64,282.93,282.53,282.79,4798.0,279.6268,279.9137,279.518,279.7752,4798.0
2024-11-29 10:20:00,282.8,283.11,282.71,282.78,3662.0,279.7851,280.0918,279.696,279.7653,3662.0
2024-11-29 10:25:00,283.17,283.18,282.92,282.93,1326.0,280.1511,280.161,279.9038,279.9137,1326.0
2024-11-29 10:30:00,283.11,283.64,283.1,283.63,2980.0,280.0918,280.6161,280.0819,280.6062,2980.0
2024-11-29 10:35:00,283.7,283.83,283.33,283.44,1245.0,280.6755,280.8041,280.3094,280.4183,1245.0
2024-11-29 10:40:00,283.43,283.48,282.81,282.97,3191.0,280.4084,280.4578,279.795,279.9533,3191.0
2024-11-29 10:45:00,283.14,283.66,283.11,283.66,4045.0,280.1215,280.6359,280.0918,280.6359,4045.0
2024-11-29 10:50:00,283.73,283.92,283.58,283.7,4084.0,280.7052,280.8931,280.5568,280.6755,4084.0
2024-11-29 10:55:00,283.6,283.79,283.46,283.79,2150.0,280.5766,280.7645,280.4381,280.7645,2150.0
2024-11-29 11:00:00,283.85,283.94,283.81,283.86,2719.0,280.8239,280.9129,280.7843,280.8338,2719.0
2024-11-29 11:05:00,283.85,283.95,283.78,283.95,2190.0,280.8239,280.9228,280.7546,280.9228,2190.0
2024-11-29 11:10:00,283.81,283.85,283.46,283.52,5653.0,280.7843,280.8239,280.4381,280.4974,5653.0
2024-11-29 11:15:00,283.43,283.95,283.41,283.95,3114.0,280.4084,280.9228,280.3886,280.9228,3114.0
2024-11-29 11:20:00,283.88,283.88,283.63,283.74,3064.0,280.8536,280.8536,280.6062,280.7151,3064.0
2024-11-29 11:25:00,283.84,283.97,283.75,283.84,2950.0,280.814,280.9426,280.725,280.814,2950.0
2024-11-29 11:30:00,283.92,284.07,283.92,284.02,1614.0,280.8931,281.0415,280.8931,280.9921,1614.0
2024-11-29 11:35:00,283.85,284.02,283.85,283.85,1607.0,280.8239,280.9921,280.8239,280.8239,1607.0
2024-11-29 11:40:00,283.72,283.92,283.72,283.92,2677.0,280.6953,280.8931,280.6953,280.8931,2677.0
2024-11-29 11:45:00,283.88,283.98,283.47,283.47,2383.0,280.8536,280.9525,280.4479,280.4479,2383.0
2024-11-29 11:50:00,283.59,283.79,283.49,283.73,4898.0,280.5667,280.7645,280.4677,280.7052,4898.0
2024-11-29 11:55:00,283.74,283.84,283.6,283.83,2697.0,280.7151,280.814,280.5766,280.8041,2697.0
2024-11-29 12:00:00,283.85,283.92,283.55,283.71,2492.0,280.8239,280.8931,280.5271,280.6854,2492.0
2024-11-29 12:05:00,283.63,283.72,283.51,283.72,3503.0,280.6062,280.6953,280.4875,280.6953,3503.0
2024-11-29 12:10:00,283.62,283.92,283.62,283.74,3016.0,280.5963,280.8931,280.5963,280.7151,3016.0
2024-11-29 12:15:00,283.77,284.06,283.77,284.04,1799.0,280.7447,281.0317,280.7447,281.0119,1799.0
2024-11-29 12:20:00,284.03,284.03,283.78,283.78,2207.0,281.002,281.002,280.7546,280.7546,2207.0
2024-11-29 12:25:00,283.63,283.71,283.52,283.71,2290.0,280.6062,280.6854,280.4974,280.6854,2290.0
2024-11-29 12:30:00,283.82,283.88,283.73,283.88,1683.0,280.7942,280.8536,280.7052,280.8536,1683.0
2024-11-29 12:35:00,283.85,284.08,283.74,283.74,6469.0,280.8239,281.0514,280.7151,280.7151,6469.0
2024-11-29 12:40:00,283.77,284.03,283.72,284.02,5197.0,280.7447,281.002,280.6953,280.9921,5197.0
2024-11-29 12:45:00,283.95,284.08,283.94,284.01,2206.0,280.9228,281.0514,280.9129,280.9822,2206.0
2024-11-29 12:50:00,284.05,284.12,283.86,284.04,12086.0,281.0218,281.091,280.8338,281.0119,12086.0
2024-11-29 12:55:00,284.26,284.41,284.01,284.01,19374.0,281.2295,281.3779,280.9822,280.9822,19374.0
2024-12-02 09:30:00,282.9,283.16,280.28,280.28,24988.0,279.884,280.1412,277.292,277.292,24988.0
2024-12-02 09:35:00,280.05,280.05,277.62,277.64,12167.0,277.0644,277.0644,274.6603,274.6801,12167.0
2024-12-02 09:40:00,277.63,277.91,276.38,276.39,23606.0,274.6702,274.9472,273.4335,273.4434,23606.0
2024-12-02 09:45:00,276.69,277.59,276.68,277.37,19381.0,273.7402,274.6306,273.7303,274.413,19381.0
2024-12-02 09:50:00,277.13,277.7,276.84,277.01,6604.0,274.1755,274.7395,273.8886,274.0568,6604.0
2024-12-02 09:55:00,276.96,277.47,276.57,277.05,8601.0,274.0073,274.5119,273.6215,274.0964,8601.0
2024-12-02 10:00:00,277.63,277.75,276.8,277.05,13248.0,274.6702,274.7889,273.8491,274.0964,13248.0
2024-12-02 10:05:00,276.9,277.97,276.56,277.72,7087.0,273.948,275.0066,273.6116,274.7592,7087.0
2024-12-02 10:10:00,277.53,277.83,276.9,277.04,12129.0,274.5713,274.8681,273.948,274.0865,12129.0
2024-12-02 10:15:00,277.03,277.51,276.62,277.5,9756.0,274.0766,274.5515,273.671,274.5416,9756.0
2024-12-02 10:20:00,277.52,277.76,277.16,277.72,8879.0,274.5614,274.7988,274.2052,274.7592,8879.0
2024-12-02 10:25:00,277.64,277.69,277.27,277.43,7975.0,274.6801,274.7296,274.314,274.4723,7975.0
2024-12-02 10:30:00,277.62,277.9,277.16,277.24,6790.0,274.6603,274.9373,274.2052,274.2844,6790.0
2024-12-02 10:35:00,277.29,277.67,277.25,277.5,5741.0,274.3338,274.7098,274.2943,274.5416,5741.0
2024-12-02 10:40:00,277.5,277.6,277.32,277.41,11958.0,274.5416,274.6405,274.3635,274.4525,11958.0
2024-12-02 10:45:00,277.4,277.88,277.26,277.55,9949.0,274.4427,274.9175,274.3041,274.5911,9949.0
2024-12-02 10:50:00,277.59,278.24,277.49,277.59,13524.0,274.6306,275.2737,274.5317,274.6306,13524.0
2024-12-02 10:55:00,277.53,277.66,277.23,277.46,9285.0,274.5713,274.6999,274.2745,274.502,9285.0
2024-12-02 11:00:00,277.6,277.6,277.11,277.2,4974.0,274.6405,274.6405,274.1557,274.2448,4974.0
2024-12-02 11:05:00,277.01,277.68,277.0,277.66,9294.0,274.0568,274.7197,274.0469,274.6999,9294.0
2024-12-02 11:10:00,277.54,277.56,277.15,277.26,4929.0,274.5812,274.6009,274.1953,274.3041,4929.0
2024-12-02 11:15:00,277.3,277.39,276.87,277.16,7495.0,274.3437,274.4328,273.9183,274.2052,7495.0
2024-12-02 11:20:00,277.01,277.09,276.83,277.03,8489.0,274.0568,274.136,273.8787,274.0766,8489.0
2024-12-02 11:25:00,276.98,277.08,276.61,276.88,9320.0,274.0271,274.1261,273.6611,273.9282,9320.0
2024-12-02 11:30:00,277.04,277.24,276.88,277.17,8094.0,274.0865,274.2844,273.9282,274.2151,8094.0
2024-12-02 11:35:00,277.19,277.23,276.99,277.16,5508.0,274.2349,274.2745,274.037,274.2052,5508.0
2024-12-02 11:40:00,277.12,277.31,276.88,276.95,6988.0,274.1656,274.3536,273.9282,273.9975,6988.0
2024-12-02 11:45:00,277.0,277.18,276.96,277.11,3135.0,274.0469,274.225,274.0073,274.1557,3135.0
2024-12-02 11:50:00,277.18,277.55,277.07,277.44,6429.0,274.225,274.5911,274.1162,274.4822,6429.0
2024-12-02 11:55:00,277.44,277.54,277.4,277.47,6575.0,274.4822,274.5812,274.4427,274.5119,6575.0
2024-12-02 12:00:00,277.29,277.35,277.28,277.3,1101.0,274.3338,274.3932,274.3239,274.3437,1101.0
2024-12-02 12:05:00,277.28,277.46,277.28,277.38,4414.0,274.3239,274.502,274.3239,274.4229,4414.0
2024-12-02 12:10:00,277.27,277.53,277.23,277.38,7555.0,274.314,274.5713,274.2745,274.4229,7555.0
2024-12-02 12:15:00,277.35,277.36,277.16,277.28,1073.0,274.3932,274.4031,274.2052,274.3239,1073.0
2024-12-02 12:20:00,277.29,277.55,276.95,277.45,9859.0,274.3338,274.5911,273.9975,274.4921,9859.0
2024-12-02 12:25:00,277.45,277.48,277.02,277.03,4025.0,274.4921,274.5218,274.0667,274.0766,4025.0
2024-12-02 12:30:00,277.09,277.45,277.04,277.4,13467.0,274.136,274.4921,274.0865,274.4427,13467.0
2024-12-02 12:35:00,277.39,277.43,277.15,277.21,4925.0,274.4328,274.4723,274.1953,274.2547,4925.0
2024-12-02 12:40:00,277.19,277.3,277.09,277.18,2353.0,274.2349,274.3437,274.136,274.225,2353.0
2024-12-02 12:45:00,277.18,277.29,277.17,277.23,6147.0,274.225,274.3338,274.2151,274.2745,6147.0
2024-12-02 12:50:00,277.28,277.32,277.16,277.2,7392.0,274.3239,274.3635,274.2052,274.2448,7392.0
2024-12-02 12:55:00,277.21,277.23,276.93,277.07,11087.0,274.2547,274.2745,273.9777,274.1162,11087.0
2024-12-02 13:00:00,277.02,277.33,276.94,277.24,11986.0,274.0667,274.3734,273.9876,274.2844,11986.0
2024-12-02 13:05:00,277.2,277.21,277.06,277.13,2580.0,274.2448,274.2547,274.1063,274.1755,2580.0
2024-12-02 13:10:00,277.16,277.2,276.99,277.15,8784.0,274.2052,274.2448,274.037,274.1953,8784.0
2024-12-02 13:15:00,277.22,277.28,276.87,276.89,4608.0,274.2646,274.3239,273.9183,273.9381,4608.0
2024-12-02 13:20:00,277.02,277.23,277.02,277.08,4439.0,274.0667,274.2745,274.0667,274.1261,4439.0
2024-12-02 13:25:00,277.18,277.43,277.04,277.39,7178.0,274.225,274.4723,274.0865,274.4328,7178.0
2024-12-02 13:30:00,277.4,277.55,277.28,277.5,7588.0,274.4427,274.5911,274.3239,274.5416,7588.0
2024-12-02 13:35:00,277.65,277.66,277.22,277.36,6989.0,274.69,274.6999,274.2646,274.4031,6989.0
2024-12-02 13:40:00,277.26,277.31,277.03,277.07,4621.0,274.3041,274.3536,274.0766,274.1162,4621.0
2024-12-02 13:45:00,277.19,277.19,277.05,277.13,3766.0,274.2349,274.2349,274.0964,274.1755,3766.0
2024-12-02 13:50:00,277.15,277.2,277.05,277.1,4899.0,274.1953,274.2448,274.0964,274.1459,4899.0
2024-12-02 13:55:00,277.04,277.29,277.0,277.29,14612.0,274.0865,274.3338,274.0469,274.3338,14612.0
2024-12-02 14:00:00,277.31,277.37,276.87,276.87,2937.0,274.3536,274.413,273.9183,273.9183,2937.0
2024-12-02 14:05:00,276.83,276.94,276.78,276.8,4267.0,273.8787,273.9876,273.8293,273.8491,4267.0
2024-12-02 14:10:00,276.7,276.82,276.51,276.56,9630.0,273.7501,273.8688,273.5621,273.6116,9630.0
2024-12-02 14:15:00,276.65,276.65,276.45,276.48,1419.0,273.7007,273.7007,273.5028,273.5325,1419.0
2024-12-02 14:20:00,276.53,276.59,276.23,276.36,3859.0,273.5819,273.6413,273.2851,273.4137,3859.0
2024-12-02 14:25:00,276.36,276.64,276.35,276.49,9997.0,273.4137,273.6908,273.4038,273.5424,9997.0
2024-12-02 14:30:00,276.59,276.59,276.31,276.39,4857.0,273.6413,273.6413,273.3643,273.4434,4857.0
2024-12-02 14:35:00,276.34,276.66,276.31,276.63,6173.0,273.394,273.7105,273.3643,273.6809,6173.0
2024-12-02 14:40:00,276.65,276.7,276.44,276.44,2890.0,273.7007,273.7501,273.4929,273.4929,2890.0
2024-12-02 14:45:00,276.51,276.79,276.5,276.74,9499.0,273.5621,273.8392,273.5523,273.7897,9499.0
2024-12-02 14:50:00,276.64,276.75,276.54,276.58,4366.0,273.6908,273.7996,273.5918,273.6314,4366.0
2024-12-02 14:55:00,276.55,276.71,276.53,276.56,5963.0,273.6017,273.76,273.5819,273.6116,5963.0
2024-12-02 15:00:00,276.59,276.77,276.59,276.69,9461.0,273.6413,273.8194,273.6413,273.7402,9461.0
2024-12-02 15:05:00,276.74,276.74,276.4,276.4,3972.0,273.7897,273.7897,273.4533,273.4533,3972.0
2024-12-02 15:10:00,276.37,276.43,275.93,276.15,27386.0,273.4236,273.483,272.9883,273.206,27386.0
2024-12-02 15:15:00,276.17,276.52,276.06,276.49,9529.0,273.2258,273.572,273.1169,273.5424,9529.0
2024-12-02 15:20:00,276.51,276.6,276.29,276.33,7288.0,273.5621,273.6512,273.3445,273.3841,7288.0
2024-12-02 15:25:00,276.3,276.38,276.23,276.31,6028.0,273.3544,273.4335,273.2851,273.3643,6028.0
2024-12-02 15:30:00,276.26,276.26,275.97,275.97,16089.0,273.3148,273.3148,273.0279,273.0279,16089.0
2024-12-02 15:35:00,275.94,276.02,275.73,275.78,22473.0,272.9982,273.0774,272.7905,272.8399,22473.0
2024-12-02 15:40:00,275.74,276.02,275.72,275.76,18508.0,272.8004,273.0774,272.7806,272.8201,18508.0
2024-12-02 15:45:00,275.87,276.22,275.73,276.13,23186.0,272.929,273.2752,272.7905,273.1862,23186.0
2024-12-02 15:50:00,276.15,276.58,276.15,276.23,36020.0,273.206,273.6314,273.206,273.2851,36020.0
2024-12-02 15:55:00,276.16,276.49,275.62,276.3,152138.0,273.2159,273.5424,272.6816,273.3544,152138.0
2024-12-03 09:30:00,276.48,276.82,276.03,276.82,20879.0,273.5325,273.8688,273.0873,273.8688,20879.0
2024-12-03 09:35:00,275.88,276.0,274.44,274.93,17743.0,272.9389,273.0576,271.5142,271.999,17743.0
2024-12-03 09:40:00,274.75,275.59,274.75,275.59,4104.0,271.8209,272.652,271.8209,272.652,4104.0
2024-12-03 09:45:00,275.44,275.89,275.34,275.89,1935.0,272.5036,272.9488,272.4046,272.9488,1935.0
2024-12-03 09:50:00,275.62,276.16,275.62,275.91,4071.0,272.6816,273.2159,272.6816,272.9685,4071.0
2024-12-03 09:55:00,275.8,276.47,275.74,276.22,6606.0,272.8597,273.5226,272.8004,273.2752,6606.0
2024-12-03 10:00:00,276.21,277.25,276.14,277.25,9976.0,273.2653,274.2943,273.1961,274.2943,9976.0
2024-12-03 10:05:00,277.25,277.67,276.96,277.67,6084.0,274.2943,274.7098,274.0073,274.7098,6084.0
2024-12-03 10:10:00,277.8,277.81,277.03,277.04,6204.0,274.8384,274.8483,274.0766,274.0865,6204.0
2024-12-03 10:15:00,277.09,277.39,276.99,277.26,12519.0,274.136,274.4328,274.037,274.3041,12519.0
2024-12-03 10:20:00,277.25,277.43,277.14,277.3,8125.0,274.2943,274.4723,274.1854,274.3437,8125.0
2024-12-03 10:25:00,277.3,277.5,277.06,277.33,5851.0,274.3437,274.5416,274.1063,274.3734,5851.0
2024-12-03 10:30:00,277.23,277.26,276.91,276.91,3785.0,274.2745,274.3041,273.9579,273.9579,3785.0
2024-12-03 10:35:00,276.84,277.44,276.79,277.29,3435.0,273.8886,274.4822,273.8392,274.3338,3435.0
2024-12-03 10:40:00,277.22,277.39,277.11,277.38,2425.0,274.2646,274.4328,274.1557,274.4229,2425.0
2024-12-03 10:45:00,277.36,277.36,277.07,277.17,2748.0,274.4031,274.4031,274.1162,274.2151,2748.0
2024-12-03 10:50:00,277.24,277.51,277.24,277.3,4967.0,274.2844,274.5515,274.2844,274.3437,4967.0
2024-12-03 10:55:00,277.35,277.49,277.21,277.47,3076.0,274.3932,274.5317,274.2547,274.5119,3076.0
2024-12-03 11:00:00,277.51,277.55,277.26,277.44,4176.0,274.5515,274.5911,274.3041,274.4822,4176.0
2024-12-03 11:05:00,277.44,277.5,277.2,277.27,1883.0,274.4822,274.5416,274.2448,274.314,1883.0
2024-12-03 11:10:00,277.2,277.25,277.01,277.12,3871.0,274.2448,274.2943,274.0568,274.1656,3871.0
2024-12-03 11:15:00,277.13,277.24,276.9,277.21,7424.0,274.1755,274.2844,273.948,274.2547,7424.0
2024-12-03 11:20:00,277.13,277.25,277.01,277.01,2553.0,274.1755,274.2943,274.0568,274.0568,2553.0
2024-12-03 11:25:00,277.08,277.24,277.07,277.24,3403.0,274.1261,274.2844,274.1162,274.2844,3403.0
2024-12-03 11:30:00,277.1,277.57,277.07,277.56,7228.0,274.1459,274.6108,274.1162,274.6009,7228.0
2024-12-03 11:35:00,277.51,277.63,277.47,277.51,3544.0,274.5515,274.6702,274.5119,274.5515,3544.0
2024-12-03 11:40:00,277.46,277.67,277.29,277.35,3184.0,274.502,274.7098,274.3338,274.3932,3184.0
2024-12-03 11:45:00,277.35,277.68,277.25,277.38,3955.0,274.3932,274.7197,274.2943,274.4229,3955.0
2024-12-03 11:50:00,277.24,277.34,277.17,277.34,1139.0,274.2844,274.3833,274.2151,274.3833,1139.0
2024-12-03 11:55:00,277.34,277.46,276.77,276.84,6466.0,274.3833,274.502,273.8194,273.8886,6466.0
2024-12-03 12:00:00,276.86,277.02,276.85,276.92,2116.0,273.9084,274.0667,273.8985,273.9678,2116.0
2024-12-03 12:05:00,276.92,277.22,276.84,277.22,1633.0,273.9678,274.2646,273.8886,274.2646,1633.0
2024-12-03 12:10:00,277.17,277.28,277.0,277.26,4313.0,274.2151,274.3239,274.0469,274.3041,4313.0
2024-12-03 12:15:00,277.22,277.44,277.06,277.26,3690.0,274.2646,274.4822,274.1063,274.3041,3690.0
2024-12-03 12:20:00,277.33,277.57,277.19,277.41,2572.0,274.3734,274.6108,274.2349,274.4525,2572.0
2024-12-03 12:25:00,277.39,277.5,277.21,277.35,5688.0,274.4328,274.5416,274.2547,274.3932,5688.0
2024-12-03 12:30:00,277.31,277.84,277.3,277.84,3195.0,274.3536,274.878,274.3437,274.878,3195.0
2024-12-03 12:35:00,277.84,277.87,277.64,277.69,2624.0,274.878,274.9076,274.6801,274.7296,2624.0
2024-12-03 12:40:00,277.69,277.74,277.52,277.54,3624.0,274.7296,274.779,274.5614,274.5812,3624.0
2024-12-03 12:45:00,277.57,277.57,277.4,277.55,2323.0,274.6108,274.6108,274.4427,274.5911,2323.0
2024-12-03 12:50:00,277.49,277.67,277.48,277.54,3728.0,274.5317,274.7098,274.5218,274.5812,3728.0
2024-12-03 12:55:00,277.49,277.51,277.27,277.43,4667.0,274.5317,274.5515,274.314,274.4723,4667.0
2024-12-03 13:00:00,277.4,277.46,277.17,277.46,2230.0,274.4427,274.502,274.2151,274.502,2230.0
2024-12-03 13:05:00,277.29,277.29,277.2,277.2,1745.0,274.3338,274.3338,274.2448,274.2448,1745.0
2024-12-03 13:10:00,277.21,277.38,277.21,277.38,1189.0,274.2547,274.4229,274.2547,274.4229,1189.0
2024-12-03 13:15:00,277.36,277.51,277.36,277.43,2957.0,274.4031,274.5515,274.4031,274.4723,2957.0
2024-12-03 13:20:00,277.51,277.52,277.33,277.5,3976.0,274.5515,274.5614,274.3734,274.5416,3976.0
2024-12-03 13:25:00,277.51,277.66,277.51,277.58,2923.0,274.5515,274.6999,274.5515,274.6207,2923.0
2024-12-03 13:30:00,277.65,277.65,277.46,277.49,2002.0,274.69,274.69,274.502,274.5317,2002.0
2024-12-03 13:35:00,277.52,277.55,277.44,277.49,3015.0,274.5614,274.5911,274.4822,274.5317,3015.0
2024-12-03 13:40:00,277.43,277.47,276.96,277.0,5105.0,274.4723,274.5119,274.0073,274.0469,5105.0
2024-12-03 13:45:00,277.05,277.31,277.03,277.03,5609.0,274.0964,274.3536,274.0766,274.0766,5609.0
2024-12-03 13:50:00,276.98,277.05,276.82,276.91,1870.0,274.0271,274.0964,273.8688,273.9579,1870.0
2024-12-03 13:55:00,276.87,277.2,276.67,277.01,4021.0,273.9183,274.2448,273.7204,274.0568,4021.0
2024-12-03 14:00:00,277.03,277.03,276.67,276.67,2033.0,274.0766,274.0766,273.7204,273.7204,2033.0
2024-12-03 14:05:00,276.76,276.99,276.76,276.97,3544.0,273.8095,274.037,273.8095,274.0172,3544.0
2024-12-03 14:10:00,277.07,277.29,277.07,277.23,5669.0,274.1162,274.3338,274.1162,274.2745,5669.0
2024-12-03 14:15:00,277.29,277.3,277.08,277.12,2735.0,274.3338,274.3437,274.1261,274.1656,2735.0
2024-12-03 14:20:00,277.07,277.26,276.98,277.22,5131.0,274.1162,274.3041,274.0271,274.2646,5131.0
2024-12-03 14:25:00,277.22,277.31,277.03,277.15,4769.0,274.2646,274.3536,274.0766,274.1953,4769.0
2024-12-03 14:30:00,277.16,277.85,277.15,277.75,3347.0,274.2052,274.8879,274.1953,274.7889,3347.0
2024-12-03 14:35:00,277.75,277.88,277.55,277.56,6379.0,274.7889,274.9175,274.5911,274.6009,6379.0
2024-12-03 14:40:00,277.56,277.91,277.55,277.91,1963.0,274.6009,274.9472,274.5911,274.9472,1963.0
2024-12-03 14:45:00,277.91,278.09,277.73,277.74,5306.0,274.9472,275.1253,274.7691,274.779,5306.0
2024-12-03 14:50:00,277.73,278.06,277.72,278.06,5546.0,274.7691,275.0956,274.7592,275.0956,5546.0
2024-12-03 14:55:00,278.04,278.08,277.96,278.02,3872.0,275.0758,275.1154,274.9967,275.056,3872.0
2024-12-03 15:00:00,277.99,278.07,277.91,278.01,2606.0,275.0264,275.1055,274.9472,275.0462,2606.0
2024-12-03 15:05:00,278.08,278.13,277.96,277.99,2008.0,275.1154,275.1649,274.9967,275.0264,2008.0
2024-12-03 15:10:00,277.95,277.97,277.82,277.83,3611.0,274.9868,275.0066,274.8582,274.8681,3611.0
2024-12-03 15:15:00,277.82,277.82,277.53,277.59,3175.0,274.8582,274.8582,274.5713,274.6306,3175.0
2024-12-03 15:20:00,277.52,277.64,277.25,277.29,11587.0,274.5614,274.6801,274.2943,274.3338,11587.0
2024-12-03 15:25:00,277.29,277.39,277.17,277.28,5213.0,274.3338,274.4328,274.2151,274.3239,5213.0
2024-12-03 15:30:00,277.33,277.39,277.16,277.31,7386.0,274.3734,274.4328,274.2052,274.3536,7386.0
2024-12-03 15:35:00,277.41,277.41,277.17,277.28,3838.0,274.4525,274.4525,274.2151,274.3239,3838.0
2024-12-03 15:40:00,277.22,277.29,277.03,277.13,3724.0,274.2646,274.3338,274.0766,274.1755,3724.0
2024-12-03 15:45:00,277.19,277.36,277.07,277.22,7870.0,274.2349,274.4031,274.1162,274.2646,7870.0
2024-12-03 15:50:00,277.1,277.36,276.99,277.21,9269.0,274.1459,274.4031,274.037,274.2547,9269.0
2024-12-03 15:55:00,277.12,277.46,276.97,277.44,58470.0,274.1656,274.502,274.0172,274.4822,58470.0
2024-12-04 09:30:00,276.47,277.42,274.99,275.72,26100.0,273.5226,274.4624,272.0583,272.7806,26100.0
2024-12-04 09:35:00,275.79,276.72,275.73,276.72,4554.0,272.8498,273.7699,272.7905,273.7699,4554.0
2024-12-04 09:40:00,276.43,277.0,276.43,276.91,5288.0,273.483,274.0469,273.483,273.9579,5288.0
2024-12-04 09:45:00,277.17,277.43,277.09,277.37,8940.0,274.2151,274.4723,274.136,274.413,8940.0
2024-12-04 09:50:00,277.3,277.58,277.22,277.44,11627.0,274.3437,274.6207,274.2646,274.4822,11627.0
2024-12-04 09:55:00,277.4,277.63,277.2,277.21,4254.0,274.4427,274.6702,274.2448,274.2547,4254.0
2024-12-04 10:00:00,277.21,277.41,276.63,276.76,15028.0,274.2547,274.4525,273.6809,273.8095,15028.0
2024-12-04 10:05:00,276.76,276.9,276.62,276.74,8520.0,273.8095,273.948,273.671,273.7897,8520.0
2024-12-04 10:10:00,276.73,276.96,276.4,276.4,3386.0,273.7798,274.0073,273.4533,273.4533,3386.0
2024-12-04 10:15:00,276.55,276.65,276.18,276.18,4460.0,273.6017,273.7007,273.2357,273.2357,4460.0
2024-12-04 10:20:00,276.18,276.46,276.12,276.31,3755.0,273.2357,273.5127,273.1763,273.3643,3755.0
2024-12-04 10:25:00,276.44,276.51,276.23,276.3,3704.0,273.4929,273.5621,273.2851,273.3544,3704.0
2024-12-04 10:30:00,276.48,277.04,276.32,277.04,5876.0,273.5325,274.0865,273.3742,274.0865,5876.0
2024-12-04 10:35:00,277.04,277.31,276.84,277.18,6407.0,274.0865,274.3536,273.8886,274.225,6407.0
2024-12-04 10:40:00,277.31,277.38,277.04,277.14,3024.0,274.3536,274.4229,274.0865,274.1854,3024.0
2024-12-04 10:45:00,277.06,277.12,276.85,277.11,3200.0,274.1063,274.1656,273.8985,274.1557,3200.0
2024-12-04 10:50:00,277.06,277.31,277.05,277.06,5415.0,274.1063,274.3536,274.0964,274.1063,5415.0
2024-12-04 10:55:00,277.0,277.45,277.0,277.37,6145.0,274.0469,274.4921,274.0469,274.413,6145.0
2024-12-04 11:00:00,277.41,277.56,277.19,277.19,6604.0,274.4525,274.6009,274.2349,274.2349,6604.0
2024-12-04 11:05:00,277.31,277.36,277.2,277.3,4946.0,274.3536,274.4031,274.2448,274.3437,4946.0
2024-12-04 11:10:00,277.38,277.57,277.38,277.5,5182.0,274.4229,274.6108,274.4229,274.5416,5182.0
2024-12-04 11:15:00,277.55,278.1,277.48,278.1,4940.0,274.5911,275.1352,274.5218,275.1352,4940.0
2024-12-04 11:20:00,278.1,278.13,277.99,278.0,3328.0,275.1352,275.1649,275.0264,275.0363,3328.0
2024-12-04 11:25:00,277.92,278.0,277.85,277.87,3983.0,274.9571,275.0363,274.8879,274.9076,3983.0
2024-12-04 11:30:00,277.94,278.09,277.73,278.09,4858.0,274.9769,275.1253,274.7691,275.1253,4858.0
2024-12-04 11:35:00,278.05,278.12,277.88,277.9,4838.0,275.0857,275.155,274.9175,274.9373,4838.0
2024-12-04 11:40:00,277.87,277.94,277.81,277.9,1823.0,274.9076,274.9769,274.8483,274.9373,1823.0
2024-12-04 11:45:00,278.02,278.06,277.98,278.01,5067.0,275.056,275.0956,275.0165,275.0462,5067.0
2024-12-04 11:50:00,278.14,278.14,278.01,278.01,6176.0,275.1748,275.1748,275.0462,275.0462,6176.0
2024-12-04 11:55:00,278.01,278.02,277.77,277.77,1612.0,275.0462,275.056,274.8087,274.8087,1612.0
2024-12-04 12:00:00,277.84,277.84,277.6,277.67,1510.0,274.878,274.878,274.6405,274.7098,1510.0
2024-12-04 12:05:00,277.73,278.01,277.66,277.72,4407.0,274.7691,275.0462,274.6999,274.7592,4407.0
2024-12-04 12:10:00,277.71,277.86,277.66,277.79,2476.0,274.7494,274.8978,274.6999,274.8285,2476.0
2024-12-04 12:15:00,277.84,277.95,277.81,277.89,2889.0,274.878,274.9868,274.8483,274.9274,2889.0
2024-12-04 12:20:00,277.9,278.58,277.9,278.58,15022.0,274.9373,275.6101,274.9373,275.6101,15022.0
2024-12-04 12:25:00,278.38,278.56,278.11,278.28,2401.0,275.4122,275.5903,275.1451,275.3133,2401.0
2024-12-04 12:30:00,278.18,278.22,278.0,278.05,2006.0,275.2143,275.2539,275.0363,275.0857,2006.0
2024-12-04 12:35:00,278.17,278.17,278.01,278.09,1456.0,275.2044,275.2044,275.0462,275.1253,1456.0
2024-12-04 12:40:00,278.18,278.21,278.06,278.07,5362.0,275.2143,275.244,275.0956,275.1055,5362.0
2024-12-04 12:45:00,278.12,278.27,278.01,278.27,2770.0,275.155,275.3034,275.0462,275.3034,2770.0
2024-12-04 12:50:00,278.35,278.46,278.35,278.45,6963.0,275.3825,275.4914,275.3825,275.4815,6963.0
2024-12-04 12:55:00,278.45,278.53,278.43,278.46,1457.0,275.4815,275.5606,275.4617,275.4914,1457.0
2024-12-04 13:00:00,278.36,278.42,278.2,278.31,3466.0,275.3924,275.4518,275.2341,275.343,3466.0
2024-12-04 13:05:00,278.18,278.29,278.0,278.19,7077.0,275.2143,275.3232,275.0363,275.2242,7077.0
2024-12-04 13:10:00,278.22,278.3,278.19,278.23,3146.0,275.2539,275.3331,275.2242,275.2638,3146.0
2024-12-04 13:15:00,278.27,278.33,278.05,278.15,1518.0,275.3034,275.3627,275.0857,275.1847,1518.0
2024-12-04 13:20:00,278.26,278.34,278.07,278.25,7477.0,275.2935,275.3726,275.1055,275.2836,7477.0
2024-12-04 13:25:00,278.25,278.35,278.05,278.19,17129.0,275.2836,275.3825,275.0857,275.2242,17129.0
2024-12-04 13:30:00,278.19,278.27,277.54,277.65,6425.0,275.2242,275.3034,274.5812,274.69,6425.0
2024-12-04 13:35:00,277.65,278.05,277.53,278.04,6795.0,274.69,275.0857,274.5713,275.0758,6795.0
2024-12-04 13:40:00,278.11,278.11,277.76,277.93,1607.0,275.1451,275.1451,274.7988,274.967,1607.0
2024-12-04 13:45:00,277.99,278.07,277.88,278.0,3633.0,275.0264,275.1055,274.9175,275.0363,3633.0
2024-12-04 13:50:00,277.95,278.01,277.77,278.0,3883.0,274.9868,275.0462,274.8087,275.0363,3883.0
2024-12-04 13:55:00,278.0,278.16,277.91,278.1,8322.0,275.0363,275.1946,274.9472,275.1352,8322.0
2024-12-04 14:00:00,277.84,277.84,277.67,277.68,2618.0,274.878,274.878,274.7098,274.7197,2618.0
2024-12-04 14:05:00,277.6,277.77,277.6,277.67,3663.0,274.6405,274.8087,274.6405,274.7098,3663.0
2024-12-04 14:10:00,277.62,277.9,277.61,277.9,2968.0,274.6603,274.9373,274.6504,274.9373,2968.0
2024-12-04 14:15:00,277.94,278.1,277.92,278.06,2759.0,274.9769,275.1352,274.9571,275.0956,2759.0
2024-12-04 14:20:00,277.99,278.15,277.98,278.06,5127.0,275.0264,275.1847,275.0165,275.0956,5127.0
2024-12-04 14:25:00,277.97,277.97,277.79,277.9,2151.0,275.0066,275.0066,274.8285,274.9373,2151.0
2024-12-04 14:30:00,277.9,278.06,277.85,277.91,7016.0,274.9373,275.0956,274.8879,274.9472,7016.0
2024-12-04 14:35:00,278.01,278.08,277.89,278.02,4252.0,275.0462,275.1154,274.9274,275.056,4252.0
2024-12-04 14:40:00,277.9,277.97,277.68,277.7,3009.0,274.9373,275.0066,274.7197,274.7395,3009.0
2024-12-04 14:45:00,277.72,277.76,277.49,277.52,10082.0,274.7592,274.7988,274.5317,274.5614,10082.0
2024-12-04 14:50:00,277.49,277.59,277.3,277.39,5437.0,274.5317,274.6306,274.3437,274.4328,5437.0
2024-12-04 14:55:00,277.52,277.58,277.24,277.4,5175.0,274.5614,274.6207,274.2844,274.4427,5175.0
2024-12-04 15:00:00,277.36,278.01,277.23,277.9,38547.0,274.4031,275.0462,274.2745,274.9373,38547.0
2024-12-04 15:05:00,277.92,278.04,277.65,277.65,8917.0,274.9571,275.0758,274.69,274.69,8917.0
2024-12-04 15:10:00,277.75,277.85,277.39,277.39,13243.0,274.7889,274.8879,274.4328,274.4328,13243.0
2024-12-04 15:15:00,277.4,278.04,277.38,278.04,16704.0,274.4427,275.0758,274.4229,275.0758,16704.0
2024-12-04 15:20:00,278.09,278.09,277.78,277.82,15297.0,275.1253,275.1253,274.8186,274.8582,15297.0
2024-12-04 15:25:00,277.82,278.05,277.82,277.96,13970.0,274.8582,275.0857,274.8582,274.9967,13970.0
2024-12-04 15:30:00,277.96,278.02,277.85,277.9,9998.0,274.9967,275.056,274.8879,274.9373,9998.0
2024-12-04 15:35:00,277.94,278.0,277.85,277.92,12810.0,274.9769,275.0363,274.8879,274.9571,12810.0
2024-12-04 15:40:00,277.92,278.0,277.68,277.73,8992.0,274.9571,275.0363,274.7197,274.7691,8992.0
2024-12-04 15:45:00,277.73,277.87,277.63,277.79,14146.0,274.7691,274.9076,274.6702,274.8285,14146.0
2024-12-04 15:50:00,277.87,278.04,277.29,277.36,38945.0,274.9076,275.0758,274.3338,274.4031,38945.0
2024-12-04 15:55:00,277.35,277.75,277.01,277.72,67243.0,274.3932,274.7889,274.0568,274.7592,67243.0
2024-12-05 09:30:00,277.5,278.0,276.33,277.83,26903.0,274.5416,275.0363,273.3841,274.8681,26903.0
2024-12-05 09:35:00,277.12,277.5,276.7,277.01,8377.0,274.1656,274.5416,273.7501,274.0568,8377.0
2024-12-05 09:40:00,277.19,278.14,277.07,277.94,4361.0,274.2349,275.1748,274.1162,274.9769,4361.0
2024-12-05 09:45:00,277.84,278.42,277.84,278.31,12552.0,274.878,275.4518,274.878,275.343,12552.0
2024-12-05 09:50:00,278.29,278.5,278.0,278.5,7852.0,275.3232,275.5309,275.0363,275.5309,7852.0
2024-12-05 09:55:00,278.45,278.54,278.31,278.41,6602.0,275.4815,275.5705,275.343,275.4419,6602.0
2024-12-05 10:00:00,278.58,278.68,278.3,278.3,7041.0,275.6101,275.709,275.3331,275.3331,7041.0
2024-12-05 10:05:00,278.45,278.73,278.06,278.06,11893.0,275.4815,275.7585,275.0956,275.0956,11893.0
2024-12-05 10:10:00,278.06,278.44,277.75,277.75,10477.0,275.0956,275.4716,274.7889,274.7889,10477.0
2024-12-05 10:15:00,277.5,277.53,276.86,277.53,12107.0,274.5416,274.5713,273.9084,274.5713,12107.0
2024-12-05 10:20:00,277.69,277.82,277.19,277.48,13345.0,274.7296,274.8582,274.2349,274.5218,13345.0
2024-12-05 10:25:00,277.42,277.51,277.0,277.38,5802.0,274.4624,274.5515,274.0469,274.4229,5802.0
2024-12-05 10:30:00,277.24,277.38,276.9,277.18,6467.0,274.2844,274.4229,273.948,274.225,6467.0
2024-12-05 10:35:00,277.21,277.31,276.84,276.85,3055.0,274.2547,274.3536,273.8886,273.8985,3055.0
2024-12-05 10:40:00,276.93,277.27,276.93,277.05,3716.0,273.9777,274.314,273.9777,274.0964,3716.0
2024-12-05 10:45:00,277.2,277.33,277.08,277.09,6681.0,274.2448,274.3734,274.1261,274.136,6681.0
2024-12-05 10:50:00,277.15,277.34,276.92,276.92,12560.0,274.1953,274.3833,273.9678,273.9678,12560.0
2024-12-05 10:55:00,276.84,276.84,276.49,276.7,6880.0,273.8886,273.8886,273.5424,273.7501,6880.0
2024-12-05 11:00:00,276.72,276.82,276.35,276.71,6449.0,273.7699,273.8688,273.4038,273.76,6449.0
2024-12-05 11:05:00,276.62,276.73,276.33,276.35,3499.0,273.671,273.7798,273.3841,273.4038,3499.0
2024-12-05 11:10:00,276.3,276.42,276.21,276.25,6801.0,273.3544,273.4731,273.2653,273.3049,6801.0
2024-12-05 11:15:00,276.25,276.61,276.25,276.43,5212.0,273.3049,273.6611,273.3049,273.483,5212.0
2024-12-05 11:20:00,276.36,276.48,276.15,276.3,5348.0,273.4137,273.5325,273.206,273.3544,5348.0
2024-12-05 11:25:00,276.38,276.54,276.37,276.53,9620.0,273.4335,273.5918,273.4236,273.5819,9620.0
2024-12-05 11:30:00,276.71,276.71,275.93,275.94,3655.0,273.76,273.76,272.9883,272.9982,3655.0
2024-12-05 11:35:00,275.96,276.21,275.92,276.05,4903.0,273.018,273.2653,272.9784,273.107,4903.0
2024-12-05 11:40:00,276.09,276.15,275.79,275.8,3193.0,273.1466,273.206,272.8498,272.8597,3193.0
2024-12-05 11:45:00,275.86,276.05,275.69,275.94,4791.0,272.9191,273.107,272.7509,272.9982,4791.0
2024-12-05 11:50:00,275.94,276.25,275.91,276.0,6731.0,272.9982,273.3049,272.9685,273.0576,6731.0
2024-12-05 11:55:00,276.07,276.74,276.0,276.74,7572.0,273.1268,273.7897,273.0576,273.7897,7572.0
2024-12-05 12:00:00,276.87,276.87,276.47,276.47,2989.0,273.9183,273.9183,273.5226,273.5226,2989.0
2024-12-05 12:05:00,276.75,277.0,276.75,276.75,4032.0,273.7996,274.0469,273.7996,273.7996,4032.0
2024-12-05 12:10:00,276.63,276.63,276.54,276.56,1500.0,273.6809,273.6809,273.5918,273.6116,1500.0
2024-12-05 12:15:00,276.54,276.64,276.04,276.24,2694.0,273.5918,273.6908,273.0972,273.295,2694.0
2024-12-05 12:20:00,276.28,276.42,276.18,276.35,3466.0,273.3346,273.4731,273.2357,273.4038,3466.0
2024-12-05 12:25:00,276.34,276.6,276.34,276.43,7258.0,273.394,273.6512,273.394,273.483,7258.0
2024-12-05 12:30:00,276.44,276.44,276.21,276.44,4904.0,273.4929,273.4929,273.2653,273.4929,4904.0
2024-12-05 12:35:00,276.48,276.68,276.42,276.6,3500.0,273.5325,273.7303,273.4731,273.6512,3500.0
2024-12-05 12:40:00,276.75,277.04,276.75,276.82,3324.0,273.7996,274.0865,273.7996,273.8688,3324.0
2024-12-05 12:45:00,276.91,277.05,276.9,277.05,3909.0,273.9579,274.0964,273.948,274.0964,3909.0
2024-12-05 12:50:00,277.13,277.16,276.98,277.04,4883.0,274.1755,274.2052,274.0271,274.0865,4883.0
2024-12-05 12:55:00,276.86,277.22,276.83,277.11,4841.0,273.9084,274.2646,273.8787,274.1557,4841.0
2024-12-05 13:00:00,277.34,277.34,276.87,276.87,3471.0,274.3833,274.3833,273.9183,273.9183,3471.0
2024-12-05 13:05:00,276.9,277.0,276.71,276.75,4208.0,273.948,274.0469,273.76,273.7996,4208.0
2024-12-05 13:10:00,276.81,276.95,276.75,276.94,2200.0,273.8589,273.9975,273.7996,273.9876,2200.0
2024-12-05 13:15:00,276.89,276.89,276.51,276.51,8753.0,273.9381,273.9381,273.5621,273.5621,8753.0
2024-12-05 13:20:00,276.67,276.74,276.35,276.72,3239.0,273.7204,273.7897,273.4038,273.7699,3239.0
2024-12-05 13:25:00,276.66,277.01,276.61,277.01,4744.0,273.7105,274.0568,273.6611,274.0568,4744.0
2024-12-05 13:30:00,276.94,277.02,276.87,276.96,3118.0,273.9876,274.0667,273.9183,274.0073,3118.0
2024-12-05 13:35:00,276.97,277.0,276.66,276.68,3310.0,274.0172,274.0469,273.7105,273.7303,3310.0
2024-12-05 13:40:00,276.84,277.1,276.77,276.98,4115.0,273.8886,274.1459,273.8194,274.0271,4115.0
2024-12-05 13:45:00,277.0,277.07,276.91,276.91,2391.0,274.0469,274.1162,273.9579,273.9579,2391.0
2024-12-05 13:50:00,276.79,277.11,276.71,276.98,4262.0,273.8392,274.1557,273.76,274.0271,4262.0
2024-12-05 13:55:00,276.93,277.06,276.79,277.01,16284.0,273.9777,274.1063,273.8392,274.0568,16284.0
2024-12-05 14:00:00,277.04,277.06,276.71,276.99,3862.0,274.0865,274.1063,273.76,274.037,3862.0
2024-12-05 14:05:00,276.91,277.08,276.54,277.04,4762.0,273.9579,274.1261,273.5918,274.0865,4762.0
2024-12-05 14:10:00,276.77,276.77,276.63,276.68,1197.0,273.8194,273.8194,273.6809,273.7303,1197.0
2024-12-05 14:15:00,276.62,276.67,276.5,276.56,2674.0,273.671,273.7204,273.5523,273.6116,2674.0
2024-12-05 14:20:00,276.56,276.6,276.36,276.37,1509.0,273.6116,273.6512,273.4137,273.4236,1509.0
2024-12-05 14:25:00,276.43,276.44,276.06,276.24,6295.0,273.483,273.4929,273.1169,273.295,6295.0
2024-12-05 14:30:00,276.26,276.3,275.75,276.12,8836.0,273.3148,273.3544,272.8102,273.1763,8836.0
2024-12-05 14:35:00,276.13,276.24,275.89,276.21,4912.0,273.1862,273.295,272.9488,273.2653,4912.0
2024-12-05 14:40:00,276.22,276.22,275.94,276.11,5238.0,273.2752,273.2752,272.9982,273.1664,5238.0
2024-12-05 14:45:00,276.26,276.27,276.08,276.2,3698.0,273.3148,273.3247,273.1367,273.2554,3698.0
2024-12-05 14:50:00,276.13,276.25,276.04,276.15,10526.0,273.1862,273.3049,273.0972,273.206,10526.0
2024-12-05 14:55:00,276.18,276.19,275.89,275.97,6101.0,273.2357,273.2456,272.9488,273.0279,6101.0
2024-12-05 15:00:00,276.0,276.07,275.86,275.95,5513.0,273.0576,273.1268,272.9191,273.0081,5513.0
2024-12-05 15:05:00,275.94,275.98,275.79,275.9,6676.0,272.9982,273.0378,272.8498,272.9586,6676.0
2024-12-05 15:10:00,275.91,276.15,275.69,275.85,26393.0,272.9685,273.206,272.7509,272.9092,26393.0
2024-12-05 15:15:00,275.89,276.19,275.68,276.1,6101.0,272.9488,273.2456,272.741,273.1565,6101.0
2024-12-05 15:20:00,276.1,276.32,276.06,276.14,7239.0,273.1565,273.3742,273.1169,273.1961,7239.0
2024-12-05 15:25:00,276.12,276.3,275.91,276.12,11589.0,273.1763,273.3544,272.9685,273.1763,11589.0
2024-12-05 15:30:00,276.16,276.22,275.86,276.0,9045.0,273.2159,273.2752,272.9191,273.0576,9045.0
2024-12-05 15:35:00,276.08,276.15,275.92,276.04,11179.0,273.1367,273.206,272.9784,273.0972,11179.0
2024-12-05 15:40:00,276.05,276.1,275.84,275.96,9627.0,273.107,273.1565,272.8993,273.018,9627.0
2024-12-05 15:45:00,275.92,276.18,275.92,276.15,22803.0,272.9784,273.2357,272.9784,273.206,22803.0
2024-12-05 15:50:00,276.04,276.05,275.5,275.51,21818.0,273.0972,273.107,272.5629,272.5728,21818.0
2024-12-05 15:55:00,275.5,275.56,275.15,275.18,95486.0,272.5629,272.6223,272.2166,272.2463,95486.0
2024-12-06 09:30:00,275.0,275.86,273.83,275.07,29476.0,272.0682,272.9191,270.9107,272.1375,29476.0
2024-12-06 09:35:00,274.96,275.33,274.02,274.92,9699.0,272.0287,272.3947,271.0987,271.9891,9699.0
2024-12-06 09:40:00,274.92,275.07,274.32,274.37,6209.0,271.9891,272.1375,271.3955,271.445,6209.0
2024-12-06 09:45:00,274.38,274.99,274.37,274.71,17733.0,271.4549,272.0583,271.445,271.7813,17733.0
2024-12-06 09:50:00,274.71,274.95,274.3,274.55,22063.0,271.7813,272.0188,271.3757,271.623,22063.0
2024-12-06 09:55:00,274.53,274.82,274.04,274.24,10884.0,271.6033,271.8902,271.1185,271.3163,10884.0
2024-12-06 10:00:00,274.54,274.77,273.64,273.99,12440.0,271.6131,271.8407,270.7227,271.069,12440.0
2024-12-06 10:05:00,273.91,274.58,273.91,274.36,11229.0,270.9899,271.6527,270.9899,271.4351,11229.0
2024-12-06 10:10:00,274.5,274.5,273.63,273.63,7684.0,271.5736,271.5736,270.7128,270.7128,7684.0
2024-12-06 10:15:00,273.61,273.97,273.18,273.93,7919.0,270.6931,271.0492,270.2676,271.0096,7919.0
2024-12-06 10:20:00,274.04,274.36,273.98,274.24,4110.0,271.1185,271.4351,271.0591,271.3163,4110.0
2024-12-06 10:25:00,274.28,274.43,274.03,274.16,8997.0,271.3559,271.5043,271.1086,271.2372,8997.0
2024-12-06 10:30:00,274.04,274.24,273.77,273.95,9539.0,271.1185,271.3163,270.8514,271.0294,9539.0
2024-12-06 10:35:00,273.91,274.49,273.91,274.03,4877.0,270.9899,271.5637,270.9899,271.1086,4877.0
2024-12-06 10:40:00,274.02,274.4,273.84,274.31,4478.0,271.0987,271.4746,270.9206,271.3856,4478.0
2024-12-06 10:45:00,274.21,274.37,273.97,274.02,4496.0,271.2867,271.445,271.0492,271.0987,4496.0
2024-12-06 10:50:00,274.18,274.18,273.8,274.01,23602.0,271.257,271.257,270.881,271.0888,23602.0
2024-12-06 10:55:00,274.01,274.12,273.81,273.89,15841.0,271.0888,271.1976,270.8909,270.9701,15841.0
2024-12-06 11:00:00,273.9,274.0,273.69,273.69,6018.0,270.98,271.0789,270.7722,270.7722,6018.0
2024-12-06 11:05:00,273.89,274.03,273.69,273.84,8758.0,270.9701,271.1086,270.7722,270.9206,8758.0
2024-12-06 11:10:00,273.79,274.07,273.7,273.91,6195.0,270.8711,271.1482,270.7821,270.9899,6195.0
2024-12-06 11:15:00,273.92,274.05,273.5,273.6,4225.0,270.9998,271.1284,270.5842,270.6832,4225.0
2024-12-06 11:20:00,273.61,273.62,273.34,273.44,5109.0,270.6931,270.703,270.4259,270.5249,5109.0
2024-12-06 11:25:00,273.47,273.49,273.11,273.11,10262.0,270.5546,270.5743,270.1984,270.1984,10262.0
2024-12-06 11:30:00,273.15,273.79,273.15,273.45,9280.0,270.238,270.8711,270.238,270.5348,9280.0
2024-12-06 11:35:00,273.43,273.48,273.0,273.25,17050.0,270.515,270.5644,270.0896,270.3369,17050.0
2024-12-06 11:40:00,273.32,273.81,273.11,273.75,16680.0,270.4062,270.8909,270.1984,270.8316,16680.0
2024-12-06 11:45:00,273.75,273.87,273.38,273.38,4647.0,270.8316,270.9503,270.4655,270.4655,4647.0
2024-12-06 11:50:00,273.44,273.7,273.01,273.49,28533.0,270.5249,270.7821,270.0995,270.5743,28533.0
2024-12-06 11:55:00,273.54,273.85,273.47,273.69,6322.0,270.6238,270.9305,270.5546,270.7722,6322.0
2024-12-06 12:00:00,273.75,273.76,273.41,273.44,3206.0,270.8316,270.8415,270.4952,270.5249,3206.0
2024-12-06 12:05:00,273.42,273.44,273.16,273.18,1746.0,270.5051,270.5249,270.2479,270.2676,1746.0
2024-12-06 12:10:00,273.02,273.04,272.42,272.95,5980.0,270.1094,270.1291,269.5157,270.0401,5980.0
2024-12-06 12:15:00,272.93,272.99,272.28,272.28,4607.0,270.0203,270.0797,269.3772,269.3772,4607.0
2024-12-06 12:20:00,272.49,272.95,272.32,272.49,3221.0,269.585,270.0401,269.4168,269.585,3221.0
2024-12-06 12:25:00,272.72,272.85,272.47,272.47,5355.0,269.8125,269.9412,269.5652,269.5652,5355.0
2024-12-06 12:30:00,272.74,272.75,272.41,272.5,6761.0,269.8323,269.8422,269.5059,269.5949,6761.0
2024-12-06 12:35:00,272.47,272.58,272.02,272.2,10235.0,269.5652,269.674,269.12,269.2981,10235.0
2024-12-06 12:40:00,272.28,272.52,272.01,272.48,11088.0,269.3772,269.6147,269.1101,269.5751,11088.0
2024-12-06 12:45:00,272.48,272.48,272.08,272.12,3460.0,269.5751,269.5751,269.1794,269.2189,3460.0
2024-12-06 12:50:00,272.08,272.35,272.08,272.2,2861.0,269.1794,269.4465,269.1794,269.2981,2861.0
2024-12-06 12:55:00,272.24,272.46,272.18,272.28,6484.0,269.3377,269.5553,269.2783,269.3772,6484.0
2024-12-06 13:00:00,272.17,272.38,272.08,272.25,3332.0,269.2684,269.4762,269.1794,269.3476,3332.0
2024-12-06 13:05:00,272.34,273.32,272.25,273.27,11775.0,269.4366,270.4062,269.3476,270.3567,11775.0
2024-12-06 13:10:00,273.22,273.25,273.06,273.16,3270.0,270.3072,270.3369,270.1489,270.2479,3270.0
2024-12-06 13:15:00,273.16,273.35,273.12,273.12,6149.0,270.2479,270.4358,270.2083,270.2083,6149.0
2024-12-06 13:20:00,273.09,273.12,272.74,272.74,2933.0,270.1786,270.2083,269.8323,269.8323,2933.0
2024-12-06 13:25:00,272.61,272.94,272.56,272.56,5757.0,269.7037,270.0302,269.6543,269.6543,5757.0
2024-12-06 13:30:00,272.62,272.75,272.54,272.56,2774.0,269.7136,269.8422,269.6345,269.6543,2774.0
2024-12-06 13:35:00,272.55,272.63,272.37,272.39,30739.0,269.6444,269.7235,269.4663,269.4861,30739.0
2024-12-06 13:40:00,272.4,272.74,272.24,272.55,11026.0,269.496,269.8323,269.3377,269.6444,11026.0
2024-12-06 13:45:00,272.5,272.87,272.41,272.63,16105.0,269.5949,269.9609,269.5059,269.7235,16105.0
2024-12-06 13:50:00,272.62,272.75,272.42,272.72,6645.0,269.7136,269.8422,269.5157,269.8125,6645.0
2024-12-06 13:55:00,272.65,272.75,272.5,272.5,3828.0,269.7433,269.8422,269.5949,269.5949,3828.0
2024-12-06 14:00:00,272.6,272.64,272.27,272.52,4193.0,269.6938,269.7334,269.3673,269.6147,4193.0
2024-12-06 14:05:00,272.34,272.44,272.04,272.04,3755.0,269.4366,269.5355,269.1398,269.1398,3755.0
2024-12-06 14:10:00,272.15,272.35,272.12,272.22,5542.0,269.2486,269.4465,269.2189,269.3179,5542.0
2024-12-06 14:15:00,272.17,272.27,272.03,272.19,4031.0,269.2684,269.3673,269.1299,269.2882,4031.0
2024-12-06 14:20:00,272.27,272.3,271.88,272.04,11434.0,269.3673,269.397,268.9815,269.1398,11434.0
2024-12-06 14:25:00,271.96,272.23,271.93,272.03,4383.0,269.0607,269.3278,269.031,269.1299,4383.0
2024-12-06 14:30:00,272.11,272.11,271.68,271.68,8276.0,269.2091,269.2091,268.7836,268.7836,8276.0
2024-12-06 14:35:00,271.72,271.88,271.62,271.68,7786.0,268.8232,268.9815,268.7243,268.7836,7786.0
2024-12-06 14:40:00,271.66,271.97,271.66,271.95,7120.0,268.7638,269.0705,268.7638,269.0508,7120.0
2024-12-06 14:45:00,271.94,271.95,271.6,271.63,13709.0,269.0409,269.0508,268.7045,268.7342,13709.0
2024-12-06 14:50:00,271.74,272.05,271.69,271.83,16126.0,268.843,269.1497,268.7935,268.932,16126.0
2024-12-06 14:55:00,271.86,271.99,271.78,271.99,3378.0,268.9617,269.0903,268.8826,269.0903,3378.0
2024-12-06 15:00:00,271.82,271.85,271.74,271.79,5074.0,268.9221,268.9518,268.843,268.8925,5074.0
2024-12-06 15:05:00,271.77,271.92,271.58,271.85,29674.0,268.8727,269.0211,268.6847,268.9518,29674.0
2024-12-06 15:10:00,271.84,272.21,271.82,272.21,14387.0,268.9419,269.308,268.9221,269.308,14387.0
2024-12-06 15:15:00,272.31,272.41,272.0,272.07,9282.0,269.4069,269.5059,269.1002,269.1695,9282.0
2024-12-06 15:20:00,272.07,272.36,271.96,272.0,62671.0,269.1695,269.4564,269.0607,269.1002,62671.0
2024-12-06 15:25:00,272.1,272.15,271.49,271.52,22857.0,269.1992,269.2486,268.5957,268.6253,22857.0
2024-12-06 15:30:00,271.57,271.71,271.05,271.05,16674.0,268.6748,268.8133,268.1604,268.1604,16674.0
2024-12-06 15:35:00,271.11,271.37,271.09,271.25,30844.0,268.2197,268.4769,268.1999,268.3582,30844.0
2024-12-06 15:40:00,271.26,271.29,271.05,271.15,25900.0,268.3681,268.3978,268.1604,268.2593,25900.0
2024-12-06 15:45:00,271.11,271.59,271.11,271.51,20513.0,268.2197,268.6946,268.2197,268.6154,20513.0
2024-12-06 15:50:00,271.5,271.62,271.18,271.29,44564.0,268.6056,268.7243,268.289,268.3978,44564.0
2024-12-06 15:55:00,271.26,271.86,271.08,271.72,92224.0,268.3681,268.9617,268.19,268.8232,92224.0
2024-12-09 09:30:00,271.35,271.78,270.78,271.06,38533.0,268.4572,268.8826,267.8932,268.1702,38533.0
2024-12-09 09:35:00,270.42,271.93,270.4,271.2,5473.0,267.5371,269.031,267.5173,268.3088,5473.0
2024-12-09 09:40:00,271.51,271.72,271.0,271.72,7221.0,268.6154,268.8232,268.1109,268.8232,7221.0
2024-12-09 09:45:00,271.62,271.91,271.22,271.61,9470.0,268.7243,269.0112,268.3285,268.7144,9470.0
2024-12-09 09:50:00,271.85,271.85,271.15,271.16,6764.0,268.9518,268.9518,268.2593,268.2692,6764.0
2024-12-09 09:55:00,271.14,271.29,270.3,270.98,10494.0,268.2494,268.3978,267.4183,268.0911,10494.0
2024-12-09 10:00:00,270.55,270.68,269.85,269.9,9014.0,267.6657,267.7943,266.9731,267.0226,9014.0
2024-12-09 10:05:00,269.94,270.02,269.47,269.61,10490.0,267.0622,267.1413,266.5972,266.7357,10490.0
2024-12-09 10:10:00,269.77,270.36,269.58,270.05,15590.0,266.894,267.4777,266.706,267.171,15590.0
2024-12-09 10:15:00,269.89,270.67,269.89,270.56,8847.0,267.0127,267.7844,267.0127,267.6756,8847.0
2024-12-09 10:20:00,270.32,270.63,270.25,270.56,6594.0,267.4381,267.7448,267.3689,267.6756,6594.0
2024-12-09 10:25:00,270.5,271.02,270.44,270.85,10038.0,267.6162,268.1307,267.5569,267.9625,10038.0
2024-12-09 10:30:00,271.01,271.16,270.78,270.8,5282.0,268.1208,268.2692,267.8932,267.913,5282.0
2024-12-09 10:35:00,270.9,271.46,270.81,271.3,8847.0,268.012,268.566,267.9229,268.4077,8847.0
2024-12-09 10:40:00,271.32,271.41,271.03,271.22,7087.0,268.4275,268.5165,268.1406,268.3285,7087.0
2024-12-09 10:45:00,270.98,271.08,270.88,270.96,4383.0,268.0911,268.19,267.9922,268.0713,4383.0
2024-12-09 10:50:00,271.11,271.23,271.01,271.01,3208.0,268.2197,268.3384,268.1208,268.1208,3208.0
2024-12-09 10:55:00,270.98,271.01,270.67,270.74,13608.0,268.0911,268.1208,267.7844,267.8537,13608.0
2024-12-09 11:00:00,270.74,271.52,270.52,271.52,26299.0,267.8537,268.6253,267.636,268.6253,26299.0
2024-12-09 11:05:00,271.59,272.06,271.36,272.06,17349.0,268.6946,269.1596,268.467,269.1596,17349.0
2024-12-09 11:10:00,272.04,272.71,272.04,272.39,16305.0,269.1398,269.8027,269.1398,269.4861,16305.0
2024-12-09 11:15:00,272.39,272.54,272.0,272.0,7401.0,269.4861,269.6345,269.1002,269.1002,7401.0
2024-12-09 11:20:00,272.01,272.2,271.79,271.9,10996.0,269.1101,269.2981,268.8925,269.0013,10996.0
2024-12-09 11:25:00,271.9,272.37,271.9,272.02,6705.0,269.0013,269.4663,269.0013,269.12,6705.0
2024-12-09 11:30:00,272.22,272.25,271.93,272.06,2960.0,269.3179,269.3476,269.031,269.1596,2960.0
2024-12-09 11:35:00,272.07,272.07,271.62,271.73,5179.0,269.1695,269.1695,268.7243,268.8331,5179.0
2024-12-09 11:40:00,271.72,272.03,271.72,271.76,5486.0,268.8232,269.1299,268.8232,268.8628,5486.0
2024-12-09 11:45:00,271.76,271.76,271.43,271.66,9007.0,268.8628,268.8628,268.5363,268.7638,9007.0
2024-12-09 11:50:00,271.6,271.8,271.44,271.72,3760.0,268.7045,268.9024,268.5462,268.8232,3760.0
2024-12-09 11:55:00,271.73,271.73,271.43,271.52,8010.0,268.8331,268.8331,268.5363,268.6253,8010.0
2024-12-09 12:00:00,271.7,271.81,271.65,271.67,3613.0,268.8034,268.9123,268.754,268.7737,3613.0
2024-12-09 12:05:00,271.67,271.68,271.38,271.4,4610.0,268.7737,268.7836,268.4868,268.5066,4610.0
2024-12-09 12:10:00,271.51,271.67,271.4,271.41,4462.0,268.6154,268.7737,268.5066,268.5165,4462.0
2024-12-09 12:15:00,271.42,271.71,271.42,271.55,3962.0,268.5264,268.8133,268.5264,268.655,3962.0
2024-12-09 12:20:00,271.55,271.55,271.31,271.37,5206.0,268.655,268.655,268.4176,268.4769,5206.0
2024-12-09 12:25:00,271.34,271.62,271.23,271.62,8438.0,268.4473,268.7243,268.3384,268.7243,8438.0
2024-12-09 12:30:00,271.52,271.62,271.48,271.61,9773.0,268.6253,268.7243,268.5858,268.7144,9773.0
2024-12-09 12:35:00,271.68,272.03,271.67,271.81,7989.0,268.7836,269.1299,268.7737,268.9123,7989.0
2024-12-09 12:40:00,271.87,271.95,271.68,271.94,5153.0,268.9716,269.0508,268.7836,269.0409,5153.0
2024-12-09 12:45:00,271.81,271.94,271.7,271.73,2866.0,268.9123,269.0409,268.8034,268.8331,2866.0
2024-12-09 12:50:00,271.73,271.89,271.71,271.88,18252.0,268.8331,268.9914,268.8133,268.9815,18252.0
2024-12-09 12:55:00,271.81,271.89,271.58,271.58,8115.0,268.9123,268.9914,268.6847,268.6847,8115.0
2024-12-09 13:00:00,271.54,271.69,271.44,271.63,3951.0,268.6451,268.7935,268.5462,268.7342,3951.0
2024-12-09 13:05:00,271.65,271.75,271.45,271.45,5467.0,268.754,268.8529,268.5561,268.5561,5467.0
2024-12-09 13:10:00,271.49,271.49,271.29,271.34,4609.0,268.5957,268.5957,268.3978,268.4473,4609.0
2024-12-09 13:15:00,271.35,271.35,271.22,271.22,5024.0,268.4572,268.4572,268.3285,268.3285,5024.0
2024-12-09 13:20:00,271.24,271.24,271.07,271.07,4681.0,268.3483,268.3483,268.1801,268.1801,4681.0
2024-12-09 13:25:00,271.07,271.15,270.94,270.94,5272.0,268.1801,268.2593,268.0515,268.0515,5272.0
2024-12-09 13:30:00,271.1,271.1,270.84,270.84,6661.0,268.2098,268.2098,267.9526,267.9526,6661.0
2024-12-09 13:35:00,270.85,270.96,270.8,270.94,7303.0,267.9625,268.0713,267.913,268.0515,7303.0
2024-12-09 13:40:00,270.91,270.94,270.81,270.82,3090.0,268.0218,268.0515,267.9229,267.9328,3090.0
2024-12-09 13:45:00,270.88,271.16,270.82,271.11,4925.0,267.9922,268.2692,267.9328,268.2197,4925.0
2024-12-09 13:50:00,271.06,271.07,270.91,270.93,5063.0,268.1702,268.1801,268.0218,268.0416,5063.0
2024-12-09 13:55:00,270.89,270.93,270.6,270.67,13432.0,268.0021,268.0416,267.7152,267.7844,13432.0
2024-12-09 14:00:00,270.65,270.7,270.45,270.56,7749.0,267.7646,267.8141,267.5667,267.6756,7749.0
2024-12-09 14:05:00,270.51,270.51,270.24,270.48,12127.0,267.6261,267.6261,267.359,267.5964,12127.0
2024-12-09 14:10:00,270.45,270.47,270.35,270.36,5947.0,267.5667,267.5865,267.4678,267.4777,5947.0
2024-12-09 14:15:00,270.34,270.34,270.16,270.23,3419.0,267.4579,267.4579,267.2798,267.3491,3419.0
2024-12-09 14:20:00,270.23,270.31,270.11,270.25,11641.0,267.3491,267.4282,267.2304,267.3689,11641.0
2024-12-09 14:25:00,270.27,270.28,270.13,270.23,6784.0,267.3887,267.3986,267.2502,267.3491,6784.0
2024-12-09 14:30:00,270.2,270.22,270.07,270.21,12527.0,267.3194,267.3392,267.1908,267.3293,12527.0
2024-12-09 14:35:00,270.24,270.37,270.22,270.25,11607.0,267.359,267.4876,267.3392,267.3689,11607.0
2024-12-09 14:40:00,270.21,270.28,270.0,270.09,10634.0,267.3293,267.3986,267.1215,267.2106,10634.0
2024-12-09 14:45:00,270.09,270.28,269.95,270.28,22246.0,267.2106,267.3986,267.0721,267.3986,22246.0
2024-12-09 14:50:00,270.3,270.7,270.22,270.7,11435.0,267.4183,267.8141,267.3392,267.8141,11435.0
2024-12-09 14:55:00,270.71,270.72,270.56,270.64,11491.0,267.824,267.8339,267.6756,267.7547,11491.0
2024-12-09 15:00:00,270.7,270.79,270.55,270.72,9629.0,267.8141,267.9031,267.6657,267.8339,9629.0
2024-12-09 15:05:00,270.67,270.72,270.35,270.47,14263.0,267.7844,267.8339,267.4678,267.5865,14263.0
2024-12-09 15:10:00,270.44,270.47,270.18,270.26,12239.0,267.5569,267.5865,267.2996,267.3788,12239.0
2024-12-09 15:15:00,270.24,270.3,270.14,270.14,11248.0,267.359,267.4183,267.2601,267.2601,11248.0
2024-12-09 15:20:00,270.23,270.35,270.18,270.26,6446.0,267.3491,267.4678,267.2996,267.3788,6446.0
2024-12-09 15:25:00,270.26,270.5,270.25,270.43,15425.0,267.3788,267.6162,267.3689,267.547,15425.0
2024-12-09 15:30:00,270.4,270.68,270.33,270.68,13952.0,267.5173,267.7943,267.448,267.7943,13952.0
2024-12-09 15:35:00,270.67,270.71,270.24,270.34,13422.0,267.7844,267.824,267.359,267.4579,13422.0
2024-12-09 15:40:00,270.31,270.38,270.04,270.27,11333.0,267.4282,267.4975,267.1611,267.3887,11333.0
2024-12-09 15:45:00,270.23,270.33,269.81,269.81,18528.0,267.3491,267.448,266.9336,266.9336,18528.0
2024-12-09 15:50:00,269.86,270.87,269.85,270.6,56951.0,266.983,267.9823,266.9731,267.7152,56951.0
2024-12-09 15:55:00,270.63,270.64,269.4,269.58,188650.0,267.7448,267.7547,266.5279,266.706,188650.0
2024-12-10 09:30:00,269.49,270.88,268.82,270.0,35880.0,266.617,267.9922,265.9541,267.1215,35880.0
2024-12-10 09:35:00,269.19,269.55,268.2,269.12,10681.0,266.3202,266.6763,265.3407,266.2509,10681.0
2024-12-10 09:40:00,268.77,269.01,268.26,268.42,7666.0,265.9047,266.1421,265.4001,265.5584,7666.0
2024-12-10 09:45:00,268.34,268.74,268.29,268.53,4462.0,265.4792,265.875,265.4298,265.6672,4462.0
2024-12-10 09:50:00,268.34,268.62,267.25,268.26,12894.0,265.4792,265.7563,264.4009,265.4001,12894.0
2024-12-10 09:55:00,268.28,268.74,267.94,268.45,7780.0,265.4199,265.875,265.0835,265.5881,7780.0
2024-12-10 10:00:00,268.62,268.86,268.03,268.03,12881.0,265.7563,265.9937,265.1725,265.1725,12881.0
2024-12-10 10:05:00,267.99,268.36,267.86,267.94,5859.0,265.133,265.499,265.0044,265.0835,5859.0
2024-12-10 10:10:00,267.92,268.19,267.85,268.0,5916.0,265.0637,265.3308,264.9945,265.1429,5916.0
2024-12-10 10:15:00,268.02,268.52,268.02,268.51,4299.0,265.1627,265.6573,265.1627,265.6474,4299.0
2024-12-10 10:20:00,268.57,269.3,268.57,269.23,9515.0,265.7068,266.429,265.7068,266.3598,9515.0
2024-12-10 10:25:00,269.3,269.71,269.12,269.58,5842.0,266.429,266.8346,266.2509,266.706,5842.0
2024-12-10 10:30:00,269.7,270.17,269.7,270.03,4560.0,266.8247,267.2897,266.8247,267.1512,4560.0
2024-12-10 10:35:00,270.03,270.09,269.52,270.05,7478.0,267.1512,267.2106,266.6467,267.171,7478.0
2024-12-10 10:40:00,270.06,270.78,270.05,270.36,8402.0,267.1809,267.8932,267.171,267.4777,8402.0
2024-12-10 10:45:00,270.43,270.76,270.24,270.7,9738.0,267.547,267.8734,267.359,267.8141,9738.0
2024-12-10 10:50:00,270.7,271.35,270.7,270.87,12107.0,267.8141,268.4572,267.8141,267.9823,12107.0
2024-12-10 10:55:00,270.91,270.97,270.75,270.89,12487.0,268.0218,268.0812,267.8636,268.0021,12487.0
2024-12-10 11:00:00,270.79,271.16,270.67,270.98,7553.0,267.9031,268.2692,267.7844,268.0911,7553.0
2024-12-10 11:05:00,271.0,271.5,270.87,271.45,7475.0,268.1109,268.6056,267.9823,268.5561,7475.0
2024-12-10 11:10:00,271.56,271.56,271.22,271.28,4844.0,268.6649,268.6649,268.3285,268.3879,4844.0
2024-12-10 11:15:00,271.28,271.57,271.05,271.12,5981.0,268.3879,268.6748,268.1604,268.2296,5981.0
2024-12-10 11:20:00,271.07,271.55,271.02,271.02,3887.0,268.1801,268.655,268.1307,268.1307,3887.0
2024-12-10 11:25:00,271.08,271.79,271.08,271.78,4693.0,268.19,268.8925,268.19,268.8826,4693.0
2024-12-10 11:30:00,271.71,271.99,271.69,271.75,6325.0,268.8133,269.0903,268.7935,268.8529,6325.0
2024-12-10 11:35:00,271.82,272.05,271.53,271.88,4267.0,268.9221,269.1497,268.6352,268.9815,4267.0
2024-12-10 11:40:00,271.78,272.06,271.65,272.05,3785.0,268.8826,269.1596,268.754,269.1497,3785.0
2024-12-10 11:45:00,271.96,272.03,271.58,271.64,4814.0,269.0607,269.1299,268.6847,268.7441,4814.0
2024-12-10 11:50:00,271.59,271.78,271.37,271.42,5351.0,268.6946,268.8826,268.4769,268.5264,5351.0
2024-12-10 11:55:00,271.51,271.6,271.27,271.3,8467.0,268.6154,268.7045,268.378,268.4077,8467.0
2024-12-10 12:00:00,271.34,271.51,271.22,271.3,3590.0,268.4473,268.6154,268.3285,268.4077,3590.0
2024-12-10 12:05:00,271.3,271.41,271.02,271.09,5921.0,268.4077,268.5165,268.1307,268.1999,5921.0
2024-12-10 12:10:00,271.18,271.24,270.91,271.06,9580.0,268.289,268.3483,268.0218,268.1702,9580.0
2024-12-10 12:15:00,270.94,271.18,270.61,270.76,14777.0,268.0515,268.289,267.725,267.8734,14777.0
2024-12-10 12:20:00,270.88,271.06,270.75,271.05,5036.0,267.9922,268.1702,267.8636,268.1604,5036.0
2024-12-10 12:25:00,270.95,271.06,270.73,271.06,3792.0,268.0614,268.1702,267.8438,268.1702,3792.0
2024-12-10 12:30:00,270.93,271.07,270.87,270.98,3156.0,268.0416,268.1801,267.9823,268.0911,3156.0
2024-12-10 12:35:00,270.95,271.09,270.79,271.02,3560.0,268.0614,268.1999,267.9031,268.1307,3560.0
2024-12-10 12:40:00,270.95,271.03,270.93,270.97,3073.0,268.0614,268.1406,268.0416,268.0812,3073.0
2024-12-10 12:45:00,270.99,271.3,270.97,271.09,7244.0,268.101,268.4077,268.0812,268.1999,7244.0
2024-12-10 12:50:00,271.03,271.05,270.63,270.81,10446.0,268.1406,268.1604,267.7448,267.9229,10446.0
2024-12-10 12:55:00,270.9,270.99,270.7,270.7,3720.0,268.012,268.101,267.8141,267.8141,3720.0
2024-12-10 13:00:00,270.84,270.97,270.63,270.92,5754.0,267.9526,268.0812,267.7448,268.0317,5754.0
2024-12-10 13:05:00,270.96,271.09,270.84,271.0,4460.0,268.0713,268.1999,267.9526,268.1109,4460.0
2024-12-10 13:10:00,271.0,271.53,270.94,271.48,17099.0,268.1109,268.6352,268.0515,268.5858,17099.0
2024-12-10 13:15:00,271.54,272.0,271.53,271.9,3080.0,268.6451,269.1002,268.6352,269.0013,3080.0
2024-12-10 13:20:00,271.85,271.85,271.47,271.64,4265.0,268.9518,268.9518,268.5759,268.7441,4265.0
2024-12-10 13:25:00,271.58,271.72,271.56,271.61,1500.0,268.6847,268.8232,268.6649,268.7144,1500.0
2024-12-10 13:30:00,271.6,271.67,271.4,271.67,3968.0,268.7045,268.7737,268.5066,268.7737,3968.0
2024-12-10 13:35:00,271.62,271.62,271.39,271.44,7368.0,268.7243,268.7243,268.4967,268.5462,7368.0
2024-12-10 13:40:00,271.44,271.57,271.37,271.38,3513.0,268.5462,268.6748,268.4769,268.4868,3513.0
2024-12-10 13:45:00,271.39,271.52,271.26,271.43,4230.0,268.4967,268.6253,268.3681,268.5363,4230.0
2024-12-10 13:50:00,271.42,271.51,271.32,271.43,5572.0,268.5264,268.6154,268.4275,268.5363,5572.0
2024-12-10 13:55:00,271.35,271.59,271.28,271.44,5564.0,268.4572,268.6946,268.3879,268.5462,5564.0
2024-12-10 14:00:00,271.47,271.58,271.33,271.33,3312.0,268.5759,268.6847,268.4374,268.4374,3312.0
2024-12-10 14:05:00,271.45,271.53,271.32,271.34,5777.0,268.5561,268.6352,268.4275,268.4473,5777.0
2024-12-10 14:10:00,271.34,271.45,270.97,270.97,9427.0,268.4473,268.5561,268.0812,268.0812,9427.0
2024-12-10 14:15:00,271.05,271.11,270.94,270.94,2776.0,268.1604,268.2197,268.0515,268.0515,2776.0
2024-12-10 14:20:00,271.08,271.08,270.8,270.97,3979.0,268.19,268.19,267.913,268.0812,3979.0
2024-12-10 14:25:00,271.08,271.22,270.85,271.22,8744.0,268.19,268.3285,267.9625,268.3285,8744.0
2024-12-10 14:30:00,271.34,271.35,271.1,271.12,6648.0,268.4473,268.4572,268.2098,268.2296,6648.0
2024-12-10 14:35:00,271.24,271.7,271.23,271.59,8358.0,268.3483,268.8034,268.3384,268.6946,8358.0
2024-12-10 14:40:00,271.58,271.74,271.4,271.47,5511.0,268.6847,268.843,268.5066,268.5759,5511.0
2024-12-10 14:45:00,271.49,271.56,271.39,271.49,7368.0,268.5957,268.6649,268.4967,268.5957,7368.0
2024-12-10 14:50:00,271.5,271.98,271.49,271.94,6803.0,268.6056,269.0804,268.5957,269.0409,6803.0
2024-12-10 14:55:00,271.91,271.94,271.76,271.84,4200.0,269.0112,269.0409,268.8628,268.9419,4200.0
2024-12-10 15:00:00,271.85,271.92,271.76,271.81,5529.0,268.9518,269.0211,268.8628,268.9123,5529.0
2024-12-10 15:05:00,271.96,272.09,271.74,271.79,7190.0,269.0607,269.1893,268.843,268.8925,7190.0
2024-12-10 15:10:00,271.72,271.86,271.47,271.49,10830.0,268.8232,268.9617,268.5759,268.5957,10830.0
2024-12-10 15:15:00,271.45,271.62,271.23,271.23,4697.0,268.5561,268.7243,268.3384,268.3384,4697.0
2024-12-10 15:20:00,271.27,271.37,271.02,271.13,5745.0,268.378,268.4769,268.1307,268.2395,5745.0
2024-12-10 15:25:00,271.07,271.16,270.99,271.16,5828.0,268.1801,268.2692,268.101,268.2692,5828.0
2024-12-10 15:30:00,271.04,271.15,270.69,271.05,6357.0,268.1505,268.2593,267.8042,268.1604,6357.0
2024-12-10 15:35:00,271.05,271.15,270.91,270.96,3338.0,268.1604,268.2593,268.0218,268.0713,3338.0
2024-12-10 15:40:00,270.89,271.02,270.84,270.98,13482.0,268.0021,268.1307,267.9526,268.0911,13482.0
2024-12-10 15:45:00,271.03,271.03,270.5,270.5,8551.0,268.1406,268.1406,267.6162,267.6162,8551.0
2024-12-10 15:50:00,270.62,270.82,270.39,270.47,9114.0,267.7349,267.9328,267.5074,267.5865,9114.0
2024-12-10 15:55:00,270.47,270.71,270.21,270.43,64496.0,267.5865,267.824,267.3293,267.547,64496.0
2024-12-11 09:30:00,269.56,270.03,268.66,268.66,28335.0,266.6862,267.1512,265.7958,265.7958,28335.0
2024-12-11 09:35:00,268.66,269.24,267.93,268.54,9342.0,265.7958,266.3696,265.0736,265.6771,9342.0
2024-12-11 09:40:00,268.52,268.52,265.0,265.12,39927.0,265.6573,265.6573,262.1749,262.2936,39927.0
2024-12-11 09:45:00,265.1,266.5,264.67,266.5,36758.0,262.2738,263.6589,261.8484,263.6589,36758.0
2024-12-11 09:50:00,266.32,266.33,265.03,265.79,15358.0,263.4808,263.4907,262.2045,262.9564,15358.0
2024-12-11 09:55:00,265.63,266.33,265.34,265.34,15727.0,262.7981,263.4907,262.5112,262.5112,15727.0
2024-12-11 10:00:00,265.25,266.26,264.79,266.13,12343.0,262.4222,263.4214,261.9671,263.2928,12343.0
2024-12-11 10:05:00,266.13,266.5,265.88,266.18,17070.0,263.2928,263.6589,263.0455,263.3423,17070.0
2024-12-11 10:10:00,266.18,266.35,265.6,265.89,8701.0,263.3423,263.5105,262.7685,263.0554,8701.0
2024-12-11 10:15:00,265.69,265.86,264.97,265.42,9254.0,262.8575,263.0257,262.1452,262.5904,9254.0
2024-12-11 10:20:00,265.5,265.58,264.92,265.31,13336.0,262.6695,262.7487,262.0957,262.4815,13336.0
2024-12-11 10:25:00,265.43,266.18,265.41,265.9,4854.0,262.6003,263.3423,262.5805,263.0653,4854.0
2024-12-11 10:30:00,265.83,266.34,265.22,265.97,18651.0,262.996,263.5006,262.3925,263.1345,18651.0
2024-12-11 10:35:00,265.97,266.31,265.75,266.06,16672.0,263.1345,263.4709,262.9169,263.2236,16672.0
2024-12-11 10:40:00,266.07,266.07,265.46,265.5,11318.0,263.2334,263.2334,262.6299,262.6695,11318.0
2024-12-11 10:45:00,265.45,265.97,265.34,265.97,9116.0,262.6201,263.1345,262.5112,263.1345,9116.0
2024-12-11 10:50:00,265.93,266.96,265.83,266.96,8580.0,263.0949,264.114,262.996,264.114,8580.0
2024-12-11 10:55:00,266.81,267.16,266.4,266.81,13604.0,263.9656,264.3118,263.5599,263.9656,13604.0
2024-12-11 11:00:00,266.78,266.78,265.87,266.0,9607.0,263.9359,263.9359,263.0356,263.1642,9607.0
2024-12-11 11:05:00,265.84,266.02,265.22,265.33,7702.0,263.0059,263.184,262.3925,262.5013,7702.0
2024-12-11 11:10:00,265.52,265.52,264.85,264.85,6355.0,262.6893,262.6893,262.0265,262.0265,6355.0
2024-12-11 11:15:00,264.99,265.87,264.9,265.79,11720.0,262.165,263.0356,262.0759,262.9564,11720.0
2024-12-11 11:20:00,265.8,265.94,265.16,265.46,12338.0,262.9663,263.1048,262.3331,262.6299,12338.0
2024-12-11 11:25:00,265.48,265.98,265.47,265.72,8171.0,262.6497,263.1444,262.6398,262.8872,8171.0
2024-12-11 11:30:00,265.76,266.47,265.7,266.29,5913.0,262.9267,263.6292,262.8674,263.4511,5913.0
2024-12-11 11:35:00,266.26,266.39,265.85,266.26,7412.0,263.4214,263.55,263.0158,263.4214,7412.0
2024-12-11 11:40:00,266.26,266.5,266.26,266.31,8914.0,263.4214,263.6589,263.4214,263.4709,8914.0
2024-12-11 11:45:00,266.31,266.31,265.68,265.91,6152.0,263.4709,263.4709,262.8476,263.0751,6152.0
2024-12-11 11:50:00,265.81,265.84,265.26,265.26,7864.0,262.9762,263.0059,262.4321,262.4321,7864.0
2024-12-11 11:55:00,265.26,265.41,264.93,264.99,8047.0,262.4321,262.5805,262.1056,262.165,8047.0
2024-12-11 12:00:00,264.99,265.21,264.83,265.11,7609.0,262.165,262.3826,262.0067,262.2837,7609.0
2024-12-11 12:05:00,265.1,265.18,264.87,265.11,8207.0,262.2738,262.3529,262.0462,262.2837,8207.0
2024-12-11 12:10:00,265.16,265.21,265.03,265.04,4509.0,262.3331,262.3826,262.2045,262.2144,4509.0
2024-12-11 12:15:00,265.01,265.55,265.01,265.55,6276.0,262.1847,262.719,262.1847,262.719,6276.0
2024-12-11 12:20:00,265.62,265.86,265.37,265.54,4625.0,262.7882,263.0257,262.5409,262.7091,4625.0
2024-12-11 12:25:00,265.55,265.75,265.36,265.37,3875.0,262.719,262.9169,262.531,262.5409,3875.0
2024-12-11 12:30:00,265.5,265.64,265.25,265.38,9110.0,262.6695,262.808,262.4222,262.5508,9110.0
2024-12-11 12:35:00,265.16,265.18,264.74,264.87,19910.0,262.3331,262.3529,261.9176,262.0462,19910.0
2024-12-11 12:40:00,264.7,265.04,264.64,264.87,12585.0,261.878,262.2144,261.8187,262.0462,12585.0
2024-12-11 12:45:00,265.0,265.18,264.06,264.5,29874.0,262.1749,262.3529,261.2449,261.6802,29874.0
2024-12-11 12:50:00,264.5,264.79,264.5,264.69,4396.0,261.6802,261.9671,261.6802,261.8682,4396.0
2024-12-11 12:55:00,264.82,264.82,264.56,264.56,2523.0,261.9968,261.9968,261.7395,261.7395,2523.0
2024-12-11 13:00:00,264.56,264.89,264.5,264.89,7865.0,261.7395,262.066,261.6802,262.066,7865.0
2024-12-11 13:05:00,264.91,264.94,264.7,264.71,4476.0,262.0858,262.1155,261.878,261.8879,4476.0
2024-12-11 13:10:00,264.73,264.79,264.48,264.48,8268.0,261.9077,261.9671,261.6604,261.6604,8268.0
2024-12-11 13:15:00,264.69,264.88,264.48,264.55,7523.0,261.8682,262.0561,261.6604,261.7296,7523.0
2024-12-11 13:20:00,264.5,264.77,264.46,264.65,5647.0,261.6802,261.9473,261.6406,261.8286,5647.0
2024-12-11 13:25:00,264.57,264.74,264.49,264.49,8998.0,261.7494,261.9176,261.6703,261.6703,8998.0
2024-12-11 13:30:00,264.54,264.74,264.32,264.43,7868.0,261.7198,261.9176,261.5021,261.6109,7868.0
2024-12-11 13:35:00,264.5,264.5,264.07,264.27,8800.0,261.6802,261.6802,261.2548,261.4526,8800.0
2024-12-11 13:40:00,264.41,264.43,264.05,264.05,4115.0,261.5911,261.6109,261.235,261.235,4115.0
2024-12-11 13:45:00,264.04,264.21,263.42,264.11,24164.0,261.2251,261.3933,260.6117,261.2943,24164.0
2024-12-11 13:50:00,264.11,264.21,263.96,264.15,5372.0,261.2943,261.3933,261.1459,261.3339,5372.0
2024-12-11 13:55:00,264.13,264.21,263.93,264.12,7167.0,261.3141,261.3933,261.1163,261.3042,7167.0
2024-12-11 14:00:00,264.13,264.33,264.1,264.25,3763.0,261.3141,261.512,261.2844,261.4328,3763.0
2024-12-11 14:05:00,264.26,264.96,264.26,264.93,7249.0,261.4427,262.1353,261.4427,262.1056,7249.0
2024-12-11 14:10:00,264.88,265.27,264.8,265.27,7445.0,262.0561,262.442,261.977,262.442,7445.0
2024-12-11 14:15:00,265.26,265.26,264.52,264.71,5743.0,262.4321,262.4321,261.7,261.8879,5743.0
2024-12-11 14:20:00,264.66,264.73,264.33,264.4,6094.0,261.8385,261.9077,261.512,261.5812,6094.0
2024-12-11 14:25:00,264.48,264.71,264.44,264.57,7100.0,261.6604,261.8879,261.6208,261.7494,7100.0
2024-12-11 14:30:00,264.7,265.3,264.45,264.99,8267.0,261.878,262.4717,261.6307,262.165,8267.0
2024-12-11 14:35:00,264.91,265.11,264.81,264.92,8799.0,262.0858,262.2837,261.9869,262.0957,8799.0
2024-12-11 14:40:00,264.92,265.05,264.81,264.98,8286.0,262.0957,262.2243,261.9869,262.1551,8286.0
2024-12-11 14:45:00,265.03,265.11,264.81,264.87,11881.0,262.2045,262.2837,261.9869,262.0462,11881.0
2024-12-11 14:50:00,264.86,265.2,264.83,265.1,8944.0,262.0363,262.3727,262.0067,262.2738,8944.0
2024-12-11 14:55:00,265.12,265.25,265.02,265.08,5831.0,262.2936,262.4222,262.1946,262.254,5831.0
2024-12-11 15:00:00,265.18,265.45,265.17,265.44,8545.0,262.3529,262.6201,262.343,262.6102,8545.0
2024-12-11 15:05:00,265.38,265.58,265.19,265.3,8041.0,262.5508,262.7487,262.3628,262.4717,8041.0
2024-12-11 15:10:00,265.22,265.55,265.22,265.32,5969.0,262.3925,262.719,262.3925,262.4914,5969.0
2024-12-11 15:15:00,265.45,265.49,264.89,264.94,13200.0,262.6201,262.6596,262.066,262.1155,13200.0
2024-12-11 15:20:00,264.94,265.01,264.62,264.78,9972.0,262.1155,262.1847,261.7989,261.9572,9972.0
2024-12-11 15:25:00,264.84,264.93,264.72,264.8,9569.0,262.0166,262.1056,261.8978,261.977,9569.0
2024-12-11 15:30:00,264.8,264.87,264.55,264.72,13299.0,261.977,262.0462,261.7296,261.8978,13299.0
2024-12-11 15:35:00,264.7,265.45,264.59,265.45,19077.0,261.878,262.6201,261.7692,262.6201,19077.0
2024-12-11 15:40:00,265.36,265.45,264.93,265.18,28264.0,262.531,262.6201,262.1056,262.3529,28264.0
2024-12-11 15:45:00,265.12,265.25,264.88,265.25,23376.0,262.2936,262.4222,262.0561,262.4222,23376.0
2024-12-11 15:50:00,265.13,265.44,264.74,264.75,35602.0,262.3035,262.6102,261.9176,261.9275,35602.0
2024-12-11 15:55:00,264.74,265.47,264.73,265.42,98524.0,261.9176,262.6398,261.9077,262.5904,98524.0
2024-12-12 09:30:00,260.0,261.53,257.25,259.6,110008.0,257.2282,258.7418,254.5075,256.8324,110008.0
2024-12-12 09:35:00,259.22,261.02,258.65,260.81,44002.0,256.4565,258.2373,255.8925,258.0295,44002.0
2024-12-12 09:40:00,260.81,261.76,260.23,260.5,16208.0,258.0295,258.9694,257.4557,257.7228,16208.0
2024-12-12 09:45:00,260.5,262.14,260.42,261.56,16078.0,257.7228,259.3453,257.6437,258.7715,16078.0
2024-12-12 09:50:00,261.73,262.51,261.56,262.18,20117.0,258.9397,259.7114,258.7715,259.3849,20117.0
2024-12-12 09:55:00,262.07,262.42,261.41,261.48,17639.0,259.2761,259.6224,258.6231,258.6924,17639.0
2024-12-12 10:00:00,261.69,261.9,260.83,261.17,14568.0,258.9001,259.1079,258.0493,258.3857,14568.0
2024-12-12 10:05:00,261.0,261.92,260.86,261.54,16519.0,258.2175,259.1277,258.079,258.7517,16519.0
2024-12-12 10:10:00,261.28,261.31,260.53,260.57,9879.0,258.4945,258.5242,257.7525,257.7921,9879.0
2024-12-12 10:15:00,260.69,261.39,260.69,261.11,13964.0,257.9108,258.6033,257.9108,258.3263,13964.0
2024-12-12 10:20:00,261.11,261.43,260.33,261.15,11899.0,258.3263,258.6429,257.5546,258.3659,11899.0
2024-12-12 10:25:00,261.07,261.41,260.83,261.28,11403.0,258.2867,258.6231,258.0493,258.4945,11403.0
2024-12-12 10:30:00,261.23,261.23,260.34,260.36,14146.0,258.445,258.445,257.5645,257.5843,14146.0
2024-12-12 10:35:00,260.67,260.67,259.85,260.09,9509.0,257.891,257.891,257.0798,257.3172,9509.0
2024-12-12 10:40:00,260.1,260.11,259.79,259.89,8667.0,257.3271,257.337,257.0204,257.1193,8667.0
2024-12-12 10:45:00,259.91,260.53,259.89,260.41,18673.0,257.1391,257.7525,257.1193,257.6338,18673.0
2024-12-12 10:50:00,260.35,261.15,260.21,261.04,9688.0,257.5744,258.3659,257.4359,258.2571,9688.0
2024-12-12 10:55:00,260.91,261.83,260.78,261.66,18643.0,258.1285,259.0386,257.9998,258.8705,18643.0
2024-12-12 11:00:00,261.6,262.08,261.26,262.04,21396.0,258.8111,259.286,258.4747,259.2464,21396.0
2024-12-12 11:05:00,262.06,262.79,261.6,261.94,32487.0,259.2662,259.9884,258.8111,259.1475,32487.0
2024-12-12 11:10:00,261.96,262.45,261.83,262.19,33882.0,259.1673,259.652,259.0386,259.3948,33882.0
2024-12-12 11:15:00,262.12,262.97,262.1,262.74,16510.0,259.3256,260.1665,259.3058,259.9389,16510.0
2024-12-12 11:20:00,262.56,262.97,262.47,262.81,5865.0,259.7609,260.1665,259.6718,260.0082,5865.0
2024-12-12 11:25:00,262.88,263.23,262.72,262.75,29140.0,260.0775,260.4237,259.9192,259.9488,29140.0
2024-12-12 11:30:00,262.97,263.26,262.89,263.25,7901.0,260.1665,260.4534,260.0873,260.4435,7901.0
2024-12-12 11:35:00,263.15,263.44,262.92,263.04,14131.0,260.3446,260.6315,260.117,260.2357,14131.0
2024-12-12 11:40:00,263.19,263.55,262.9,262.9,33011.0,260.3841,260.7403,260.0972,260.0972,33011.0
2024-12-12 11:45:00,262.87,263.25,262.87,262.87,21848.0,260.0676,260.4435,260.0676,260.0676,21848.0
2024-12-12 11:50:00,263.06,263.23,262.83,263.07,14555.0,260.2555,260.4237,260.028,260.2654,14555.0
2024-12-12 11:55:00,263.12,263.8,263.12,263.5,32959.0,260.3149,260.9876,260.3149,260.6908,32959.0
2024-12-12 12:00:00,263.48,263.57,263.14,263.19,4748.0,260.6711,260.7601,260.3347,260.3841,4748.0
2024-12-12 12:05:00,263.11,263.47,262.74,262.93,10453.0,260.305,260.6612,259.9389,260.1269,10453.0
2024-12-12 12:10:00,262.93,263.1,262.39,262.52,10300.0,260.1269,260.2951,259.5927,259.7213,10300.0
2024-12-12 12:15:00,262.52,262.87,262.46,262.61,13281.0,259.7213,260.0676,259.6619,259.8103,13281.0
2024-12-12 12:20:00,262.55,263.14,262.55,262.82,7938.0,259.751,260.3347,259.751,260.0181,7938.0
2024-12-12 12:25:00,262.93,263.48,262.89,263.37,9425.0,260.1269,260.6711,260.0873,260.5622,9425.0
2024-12-12 12:30:00,263.3,263.48,263.12,263.24,5183.0,260.493,260.6711,260.3149,260.4336,5183.0
2024-12-12 12:35:00,263.1,263.17,262.87,262.88,12809.0,260.2951,260.3644,260.0676,260.0775,12809.0
2024-12-12 12:40:00,262.75,262.88,262.54,262.56,7501.0,259.9488,260.0775,259.7411,259.7609,7501.0
2024-12-12 12:45:00,262.69,262.87,262.57,262.81,5777.0,259.8895,260.0676,259.7708,260.0082,5777.0
2024-12-12 12:50:00,262.81,262.81,262.57,262.76,6651.0,260.0082,260.0082,259.7708,259.9587,6651.0
2024-12-12 12:55:00,262.81,263.06,262.75,263.06,11721.0,260.0082,260.2555,259.9488,260.2555,11721.0
2024-12-12 13:00:00,263.02,263.16,262.88,262.88,4964.0,260.216,260.3545,260.0775,260.0775,4964.0
2024-12-12 13:05:00,262.86,263.25,262.85,263.16,12992.0,260.0577,260.4435,260.0478,260.3545,12992.0
2024-12-12 13:10:00,263.2,263.22,262.91,263.22,8581.0,260.394,260.4138,260.1071,260.4138,8581.0
2024-12-12 13:15:00,263.18,263.3,263.05,263.09,3573.0,260.3743,260.493,260.2456,260.2852,3573.0
2024-12-12 13:20:00,263.05,263.61,263.02,263.61,24992.0,260.2456,260.7997,260.216,260.7997,24992.0
2024-12-12 13:25:00,263.67,263.99,263.29,263.29,9101.0,260.859,261.1756,260.4831,260.4831,9101.0
2024-12-12 13:30:00,263.28,263.69,263.27,263.28,6375.0,260.4732,260.8788,260.4633,260.4732,6375.0
2024-12-12 13:35:00,263.23,263.32,263.01,263.07,12382.0,260.4237,260.5128,260.2061,260.2654,12382.0
2024-12-12 13:40:00,263.11,263.16,262.9,263.12,9813.0,260.305,260.3545,260.0972,260.3149,9813.0
2024-12-12 13:45:00,263.17,263.36,263.01,263.21,13675.0,260.3644,260.5523,260.2061,260.4039,13675.0
2024-12-12 13:50:00,263.34,263.6,263.21,263.44,6756.0,260.5325,260.7898,260.4039,260.6315,6756.0
2024-12-12 13:55:00,263.61,263.79,263.41,263.41,3430.0,260.7997,260.9778,260.6018,260.6018,3430.0
2024-12-12 14:00:00,263.52,263.56,263.12,263.13,14604.0,260.7106,260.7502,260.3149,260.3248,14604.0
2024-12-12 14:05:00,263.21,263.21,262.93,263.06,10804.0,260.4039,260.4039,260.1269,260.2555,10804.0
2024-12-12 14:10:00,263.15,263.26,262.87,262.92,10640.0,260.3446,260.4534,260.0676,260.117,10640.0
2024-12-12 14:15:00,262.94,263.33,262.89,263.28,29280.0,260.1368,260.5227,260.0873,260.4732,29280.0
2024-12-12 14:20:00,263.35,263.51,263.24,263.24,14705.0,260.5424,260.7007,260.4336,260.4336,14705.0
2024-12-12 14:25:00,263.21,263.5,263.15,263.29,4546.0,260.4039,260.6908,260.3446,260.4831,4546.0
2024-12-12 14:30:00,263.32,264.15,263.29,264.12,50963.0,260.5128,261.3339,260.4831,261.3042,50963.0
2024-12-12 14:35:00,264.14,264.14,263.73,263.86,7521.0,261.324,261.324,260.9184,261.047,7521.0
2024-12-12 14:40:00,263.82,264.09,263.74,263.91,9289.0,261.0074,261.2746,260.9283,261.0965,9289.0
2024-12-12 14:45:00,263.94,264.0,263.56,263.56,7684.0,261.1262,261.1855,260.7502,260.7502,7684.0
2024-12-12 14:50:00,263.58,263.59,263.27,263.35,10710.0,260.77,260.7799,260.4633,260.5424,10710.0
2024-12-12 14:55:00,263.41,263.42,263.19,263.24,4356.0,260.6018,260.6117,260.3841,260.4336,4356.0
2024-12-12 15:00:00,263.29,263.62,263.27,263.42,4975.0,260.4831,260.8096,260.4633,260.6117,4975.0
2024-12-12 15:05:00,263.47,263.53,263.31,263.47,7847.0,260.6612,260.7205,260.5029,260.6612,7847.0
2024-12-12 15:10:00,263.45,263.9,263.33,263.77,39899.0,260.6414,261.0866,260.5227,260.958,39899.0
2024-12-12 15:15:00,263.84,263.96,263.61,263.61,7208.0,261.0272,261.1459,260.7997,260.7997,7208.0
2024-12-12 15:20:00,263.65,263.72,263.57,263.63,5867.0,260.8392,260.9085,260.7601,260.8195,5867.0
2024-12-12 15:25:00,263.63,263.76,263.48,263.62,8059.0,260.8195,260.9481,260.6711,260.8096,8059.0
2024-12-12 15:30:00,263.51,263.73,263.39,263.7,13574.0,260.7007,260.9184,260.582,260.8887,13574.0
2024-12-12 15:35:00,263.68,263.85,263.62,263.69,24162.0,260.8689,261.0371,260.8096,260.8788,24162.0
2024-12-12 15:40:00,263.63,263.75,263.49,263.67,17273.0,260.8195,260.9382,260.6809,260.859,17273.0
2024-12-12 15:45:00,263.73,263.75,263.42,263.42,12708.0,260.9184,260.9382,260.6117,260.6117,12708.0
2024-12-12 15:50:00,263.54,263.75,263.4,263.51,46081.0,260.7304,260.9382,260.5919,260.7007,46081.0
2024-12-12 15:55:00,263.52,263.52,262.69,263.05,111846.0,260.7106,260.7106,259.8895,260.2456,111846.0
2024-12-13 09:30:00,263.0,263.36,261.93,262.75,27232.0,260.1962,260.5523,259.1376,259.9488,27232.0
2024-12-13 09:35:00,263.23,264.41,263.22,264.19,2004.0,260.4237,261.5911,260.4138,261.3735,2004.0
2024-12-13 09:40:00,264.51,264.51,262.68,262.74,6516.0,261.6901,261.6901,259.8796,259.9389,6516.0
2024-12-13 09:45:00,262.76,263.71,262.68,263.69,5930.0,259.9587,260.8986,259.8796,260.8788,5930.0
2024-12-13 09:50:00,263.63,264.08,263.26,263.41,7504.0,260.8195,261.2647,260.4534,260.6018,7504.0
2024-12-13 09:55:00,263.32,263.64,262.76,263.61,8979.0,260.5128,260.8294,259.9587,260.7997,8979.0
2024-12-13 10:00:00,263.49,263.49,262.93,263.46,6933.0,260.6809,260.6809,260.1269,260.6513,6933.0
2024-12-13 10:05:00,263.46,263.56,262.89,263.56,3382.0,260.6513,260.7502,260.0873,260.7502,3382.0
2024-12-13 10:10:00,263.75,263.76,262.88,263.02,6173.0,260.9382,260.9481,260.0775,260.216,6173.0
2024-12-13 10:15:00,263.02,263.38,262.86,263.33,8339.0,260.216,260.5721,260.0577,260.5227,8339.0
2024-12-13 10:20:00,263.34,263.49,262.7,263.23,14537.0,260.5325,260.6809,259.8994,260.4237,14537.0
2024-12-13 10:25:00,263.5,264.0,263.34,263.93,6431.0,260.6908,261.1855,260.5325,261.1163,6431.0
2024-12-13 10:30:00,263.61,263.99,263.61,263.98,5387.0,260.7997,261.1756,260.7997,261.1657,5387.0
2024-12-13 10:35:00,263.94,264.16,263.7,263.82,4834.0,261.1262,261.3438,260.8887,261.0074,4834.0
2024-12-13 10:40:00,263.73,264.2,263.73,264.11,5372.0,260.9184,261.3834,260.9184,261.2943,5372.0
2024-12-13 10:45:00,263.95,264.29,263.88,264.02,4469.0,261.136,261.4724,261.0668,261.2053,4469.0
2024-12-13 10:50:00,264.02,264.24,263.76,264.24,4041.0,261.2053,261.423,260.9481,261.423,4041.0
2024-12-13 10:55:00,264.16,264.31,263.75,264.22,8735.0,261.3438,261.4922,260.9382,261.4032,8735.0
2024-12-13 11:00:00,264.3,264.66,264.29,264.29,3379.0,261.4823,261.8385,261.4724,261.4724,3379.0
2024-12-13 11:05:00,264.39,264.74,264.38,264.74,9397.0,261.5714,261.9176,261.5615,261.9176,9397.0
2024-12-13 11:10:00,264.5,264.93,264.5,264.58,2858.0,261.6802,262.1056,261.6802,261.7593,2858.0
2024-12-13 11:15:00,264.54,265.07,264.19,264.19,9622.0,261.7198,262.2441,261.3735,261.3735,9622.0
2024-12-13 11:20:00,264.17,264.72,264.16,264.63,3208.0,261.3537,261.8978,261.3438,261.8088,3208.0
2024-12-13 11:25:00,264.64,264.71,264.43,264.6,5362.0,261.8187,261.8879,261.6109,261.7791,5362.0
2024-12-13 11:30:00,264.44,264.92,264.44,264.71,4358.0,261.6208,262.0957,261.6208,261.8879,4358.0
2024-12-13 11:35:00,264.79,264.81,264.21,264.21,7125.0,261.9671,261.9869,261.3933,261.3933,7125.0
2024-12-13 11:40:00,264.28,264.47,264.22,264.29,4895.0,261.4625,261.6505,261.4032,261.4724,4895.0
2024-12-13 11:45:00,264.33,264.49,264.1,264.18,5201.0,261.512,261.6703,261.2844,261.3636,5201.0
2024-12-13 11:50:00,264.22,264.56,264.22,264.5,5217.0,261.4032,261.7395,261.4032,261.6802,5217.0
2024-12-13 11:55:00,264.53,264.65,264.19,264.33,7112.0,261.7099,261.8286,261.3735,261.512,7112.0
2024-12-13 12:00:00,264.4,264.49,264.14,264.24,4555.0,261.5812,261.6703,261.324,261.423,4555.0
2024-12-13 12:05:00,264.24,264.39,264.11,264.29,6329.0,261.423,261.5714,261.2943,261.4724,6329.0
2024-12-13 12:10:00,264.26,264.48,264.18,264.41,5124.0,261.4427,261.6604,261.3636,261.5911,5124.0
2024-12-13 12:15:00,264.35,264.48,263.95,264.21,5116.0,261.5318,261.6604,261.136,261.3933,5116.0
2024-12-13 12:20:00,264.22,264.53,263.87,263.91,5758.0,261.4032,261.7099,261.0569,261.0965,5758.0
2024-12-13 12:25:00,263.98,264.2,263.83,264.11,9690.0,261.1657,261.3834,261.0173,261.2943,9690.0
2024-12-13 12:30:00,264.06,264.4,263.92,264.31,8384.0,261.2449,261.5812,261.1064,261.4922,8384.0
2024-12-13 12:35:00,264.32,264.36,264.01,264.1,1672.0,261.5021,261.5417,261.1954,261.2844,1672.0
2024-12-13 12:40:00,264.14,264.22,264.02,264.07,3646.0,261.324,261.4032,261.2053,261.2548,3646.0
2024-12-13 12:45:00,264.01,264.01,263.81,263.85,5729.0,261.1954,261.1954,260.9975,261.0371,5729.0
2024-12-13 12:50:00,263.8,264.03,263.57,263.93,6559.0,260.9876,261.2152,260.7601,261.1163,6559.0
2024-12-13 12:55:00,263.95,264.25,263.95,264.13,5712.0,261.136,261.4328,261.136,261.3141,5712.0
2024-12-13 13:00:00,264.26,264.38,264.18,264.19,4120.0,261.4427,261.5615,261.3636,261.3735,4120.0
2024-12-13 13:05:00,264.23,264.23,263.66,263.87,6890.0,261.4131,261.4131,260.8491,261.0569,6890.0
2024-12-13 13:10:00,263.86,263.89,263.49,263.5,8575.0,261.047,261.0767,260.6809,260.6908,8575.0
2024-12-13 13:15:00,263.56,263.71,263.5,263.55,6032.0,260.7502,260.8986,260.6908,260.7403,6032.0
2024-12-13 13:20:00,263.45,263.91,263.37,263.85,18132.0,260.6414,261.0965,260.5622,261.0371,18132.0
2024-12-13 13:25:00,263.86,263.86,263.46,263.8,4249.0,261.047,261.047,260.6513,260.9876,4249.0
2024-12-13 13:30:00,263.86,263.88,263.56,263.85,4315.0,261.047,261.0668,260.7502,261.0371,4315.0
2024-12-13 13:35:00,263.86,263.9,263.78,263.89,4242.0,261.047,261.0866,260.9679,261.0767,4242.0
2024-12-13 13:40:00,263.75,263.82,263.62,263.82,2761.0,260.9382,261.0074,260.8096,261.0074,2761.0
2024-12-13 13:45:00,263.91,263.97,263.71,263.91,2337.0,261.0965,261.1558,260.8986,261.0965,2337.0
2024-12-13 13:50:00,263.98,264.25,263.85,263.92,12430.0,261.1657,261.4328,261.0371,261.1064,12430.0
2024-12-13 13:55:00,263.91,263.96,263.85,263.86,2361.0,261.0965,261.1459,261.0371,261.047,2361.0
2024-12-13 14:00:00,263.85,264.04,263.8,263.99,5052.0,261.0371,261.2251,260.9876,261.1756,5052.0
2024-12-13 14:05:00,264.03,264.24,263.97,264.16,3114.0,261.2152,261.423,261.1558,261.3438,3114.0
2024-12-13 14:10:00,264.1,264.13,263.88,264.05,3272.0,261.2844,261.3141,261.0668,261.235,3272.0
2024-12-13 14:15:00,264.01,264.34,263.99,264.26,2881.0,261.1954,261.5219,261.1756,261.4427,2881.0
2024-12-13 14:20:00,264.16,264.17,263.47,263.54,12769.0,261.3438,261.3537,260.6612,260.7304,12769.0
2024-12-13 14:25:00,263.59,263.59,263.33,263.41,5537.0,260.7799,260.7799,260.5227,260.6018,5537.0
2024-12-13 14:30:00,263.34,263.62,263.05,263.22,6219.0,260.5325,260.8096,260.2456,260.4138,6219.0
2024-12-13 14:35:00,263.22,263.37,263.11,263.21,4263.0,260.4138,260.5622,260.305,260.4039,4263.0
2024-12-13 14:40:00,263.29,263.31,263.14,263.23,5589.0,260.4831,260.5029,260.3347,260.4237,5589.0
2024-12-13 14:45:00,263.2,263.4,262.63,262.8,14161.0,260.394,260.5919,259.8301,259.9983,14161.0
2024-12-13 14:50:00,262.8,263.07,262.57,262.98,13193.0,259.9983,260.2654,259.7708,260.1764,13193.0
2024-12-13 14:55:00,263.14,263.14,262.54,262.75,8957.0,260.3347,260.3347,259.7411,259.9488,8957.0
2024-12-13 15:00:00,262.77,262.95,262.61,262.95,4870.0,259.9686,260.1467,259.8103,260.1467,4870.0
2024-12-13 15:05:00,262.92,262.96,262.76,262.83,6129.0,260.117,260.1566,259.9587,260.028,6129.0
2024-12-13 15:10:00,262.88,263.07,262.85,262.98,5462.0,260.0775,260.2654,260.0478,260.1764,5462.0
2024-12-13 15:15:00,262.98,263.06,262.91,263.01,5614.0,260.1764,260.2555,260.1071,260.2061,5614.0
2024-12-13 15:20:00,263.01,263.51,262.95,263.51,6853.0,260.2061,260.7007,260.1467,260.7007,6853.0
2024-12-13 15:25:00,263.6,263.73,263.45,263.69,6241.0,260.7898,260.9184,260.6414,260.8788,6241.0
2024-12-13 15:30:00,263.63,263.85,263.59,263.71,6601.0,260.8195,261.0371,260.7799,260.8986,6601.0
2024-12-13 15:35:00,263.65,263.85,263.53,263.57,6250.0,260.8392,261.0371,260.7205,260.7601,6250.0
2024-12-13 15:40:00,263.63,263.78,263.38,263.38,10449.0,260.8195,260.9679,260.5721,260.5721,10449.0
2024-12-13 15:45:00,263.49,263.6,263.19,263.29,13796.0,260.6809,260.7898,260.3841,260.4831,13796.0
2024-12-13 15:50:00,263.48,263.6,262.93,262.99,36210.0,260.6711,260.7898,260.1269,260.1863,36210.0
2024-12-13 15:55:00,262.98,263.52,262.83,263.17,177746.0,260.1764,260.7106,260.028,260.3644,177746.0
2024-12-16 09:30:00,263.11,264.37,262.71,263.55,27184.0,260.305,261.5516,259.9093,260.7403,27184.0
2024-12-16 09:35:00,264.4,265.73,263.57,265.57,9688.0,261.5812,262.8971,260.7601,262.7388,9688.0
2024-12-16 09:40:00,265.57,265.75,265.0,265.62,13050.0,262.7388,262.9169,262.1749,262.7882,13050.0
2024-12-16 09:45:00,265.71,266.62,265.68,266.35,12435.0,262.8773,263.7776,262.8476,263.5105,12435.0
2024-12-16 09:50:00,266.67,266.67,265.91,266.25,23731.0,263.827,263.827,263.0751,263.4115,23731.0
2024-12-16 09:55:00,266.14,266.14,265.57,265.9,17473.0,263.3027,263.3027,262.7388,263.0653,17473.0
2024-12-16 10:00:00,265.89,267.0,265.62,266.95,5233.0,263.0554,264.1535,262.7882,264.1041,5233.0
2024-12-16 10:05:00,267.05,267.34,266.96,267.1,16826.0,264.203,264.4899,264.114,264.2525,16826.0
2024-12-16 10:10:00,267.1,267.17,266.58,266.96,11750.0,264.2525,264.3217,263.738,264.114,11750.0
2024-12-16 10:15:00,267.0,267.53,266.79,266.79,19002.0,264.1535,264.6779,263.9458,263.9458,19002.0
2024-12-16 10:20:00,266.81,266.93,266.07,266.83,12096.0,263.9656,264.0843,263.2334,263.9853,12096.0
2024-12-16 10:25:00,266.64,267.4,266.64,267.4,10336.0,263.7974,264.5493,263.7974,264.5493,10336.0
2024-12-16 10:30:00,267.33,267.76,267.15,267.76,14335.0,264.48,264.9054,264.3019,264.9054,14335.0
2024-12-16 10:35:00,267.78,268.32,267.63,268.15,23169.0,264.9252,265.4595,264.7768,265.2913,23169.0
2024-12-16 10:40:00,268.09,268.24,267.94,268.16,5500.0,265.2319,265.3803,265.0835,265.3012,5500.0
2024-12-16 10:45:00,268.16,268.16,267.78,268.01,5920.0,265.3012,265.3012,264.9252,265.1528,5920.0
2024-12-16 10:50:00,267.93,268.31,267.92,268.12,17997.0,265.0736,265.4496,265.0637,265.2616,17997.0
2024-12-16 10:55:00,268.11,268.33,267.9,268.24,4653.0,265.2517,265.4694,265.0439,265.3803,4653.0
2024-12-16 11:00:00,268.26,268.31,267.12,267.22,14104.0,265.4001,265.4496,264.2723,264.3712,14104.0
2024-12-16 11:05:00,267.36,267.73,267.34,267.73,7040.0,264.5097,264.8757,264.4899,264.8757,7040.0
2024-12-16 11:10:00,267.73,268.27,267.7,268.13,13326.0,264.8757,265.41,264.8461,265.2715,13326.0
2024-12-16 11:15:00,268.13,268.14,267.26,267.3,9366.0,265.2715,265.2814,264.4108,264.4503,9366.0
2024-12-16 11:20:00,267.29,267.62,267.14,267.5,9476.0,264.4404,264.7669,264.292,264.6482,9476.0
2024-12-16 11:25:00,267.5,267.58,267.03,267.06,11213.0,264.6482,264.7273,264.1832,264.2129,11213.0
2024-12-16 11:30:00,267.01,267.37,266.84,267.35,13192.0,264.1634,264.5196,263.9952,264.4998,13192.0
2024-12-16 11:35:00,267.32,267.93,267.16,267.9,18842.0,264.4701,265.0736,264.3118,265.0439,18842.0
2024-12-16 11:40:00,268.0,268.59,267.92,268.48,25595.0,265.1429,265.7266,265.0637,265.6178,25595.0
2024-12-16 11:45:00,268.48,268.84,268.23,268.81,14086.0,265.6178,265.9739,265.3704,265.9442,14086.0
2024-12-16 11:50:00,268.91,269.69,268.76,269.09,42813.0,266.0432,266.8149,265.8948,266.2212,42813.0
2024-12-16 11:55:00,269.09,269.31,268.79,269.03,20675.0,266.2212,266.4389,265.9244,266.1619,20675.0
2024-12-16 12:00:00,269.03,269.18,268.25,268.41,18888.0,266.1619,266.3103,265.3902,265.5485,18888.0
2024-12-16 12:05:00,268.35,268.49,268.1,268.31,10398.0,265.4891,265.6276,265.2418,265.4496,10398.0
2024-12-16 12:10:00,268.31,268.88,268.3,268.8,6536.0,265.4496,266.0135,265.4397,265.9343,6536.0
2024-12-16 12:15:00,268.7,268.93,268.35,268.35,10721.0,265.8354,266.063,265.4891,265.4891,10721.0
2024-12-16 12:20:00,268.31,268.58,268.12,268.41,9599.0,265.4496,265.7167,265.2616,265.5485,9599.0
2024-12-16 12:25:00,268.49,268.53,268.1,268.18,8887.0,265.6276,265.6672,265.2418,265.3209,8887.0
2024-12-16 12:30:00,268.18,268.25,268.06,268.13,7561.0,265.3209,265.3902,265.2022,265.2715,7561.0
2024-12-16 12:35:00,268.13,268.19,267.99,268.02,12107.0,265.2715,265.3308,265.133,265.1627,12107.0
2024-12-16 12:40:00,268.01,268.27,267.86,268.15,20293.0,265.1528,265.41,265.0044,265.2913,20293.0
2024-12-16 12:45:00,268.24,268.44,267.67,267.68,21605.0,265.3803,265.5782,264.8164,264.8263,21605.0
2024-12-16 12:50:00,267.75,267.92,267.73,267.82,21867.0,264.8955,265.0637,264.8757,264.9648,21867.0
2024-12-16 12:55:00,267.84,268.28,267.79,267.8,55667.0,264.9846,265.4199,264.9351,264.945,55667.0
2024-12-16 13:00:00,267.85,268.28,267.85,268.28,10917.0,264.9945,265.4199,264.9945,265.4199,10917.0
2024-12-16 13:05:00,268.15,268.28,267.71,268.28,147596.0,265.2913,265.4199,264.856,265.4199,147596.0
2024-12-16 13:10:00,268.21,268.27,267.55,267.72,9362.0,265.3506,265.41,264.6977,264.8659,9362.0
2024-12-16 13:15:00,267.81,267.85,267.54,267.55,8154.0,264.9549,264.9945,264.6878,264.6977,8154.0
2024-12-16 13:20:00,267.53,267.53,267.01,267.03,12817.0,264.6779,264.6779,264.1634,264.1832,12817.0
2024-12-16 13:25:00,267.01,267.12,266.58,266.96,9342.0,264.1634,264.2723,263.738,264.114,9342.0
2024-12-16 13:30:00,267.0,267.12,266.91,266.98,7324.0,264.1535,264.2723,264.0645,264.1337,7324.0
2024-12-16 13:35:00,266.91,266.91,266.59,266.79,13157.0,264.0645,264.0645,263.7479,263.9458,13157.0
2024-12-16 13:40:00,266.75,266.77,266.49,266.7,9655.0,263.9062,263.926,263.649,263.8567,9655.0
2024-12-16 13:45:00,266.75,266.97,266.66,266.97,13509.0,263.9062,264.1238,263.8172,264.1238,13509.0
2024-12-16 13:50:00,266.96,266.99,266.72,266.84,8231.0,264.114,264.1436,263.8765,263.9952,8231.0
2024-12-16 13:55:00,266.86,266.87,266.42,266.61,14517.0,264.015,264.0249,263.5797,263.7677,14517.0
2024-12-16 14:00:00,266.6,266.63,266.35,266.49,17677.0,263.7578,263.7875,263.5105,263.649,17677.0
2024-12-16 14:05:00,266.52,266.52,266.2,266.22,9027.0,263.6786,263.6786,263.3621,263.3818,9027.0
2024-12-16 14:10:00,266.32,266.41,266.23,266.24,14528.0,263.4808,263.5698,263.3917,263.4016,14528.0
2024-12-16 14:15:00,266.33,266.34,266.06,266.13,13428.0,263.4907,263.5006,263.2236,263.2928,13428.0
2024-12-16 14:20:00,266.13,266.37,266.08,266.16,13279.0,263.2928,263.5302,263.2433,263.3225,13279.0
2024-12-16 14:25:00,266.08,266.17,266.01,266.15,16933.0,263.2433,263.3324,263.1741,263.3126,16933.0
2024-12-16 14:30:00,266.13,266.13,265.84,265.92,14374.0,263.2928,263.2928,263.0059,263.085,14374.0
2024-12-16 14:35:00,265.93,265.99,265.83,265.9,23514.0,263.0949,263.1543,262.996,263.0653,23514.0
2024-12-16 14:40:00,265.96,266.4,265.96,266.4,12063.0,263.1246,263.5599,263.1246,263.5599,12063.0
2024-12-16 14:45:00,266.44,266.78,266.36,266.63,12926.0,263.5995,263.9359,263.5204,263.7875,12926.0
2024-12-16 14:50:00,266.63,266.71,266.53,266.7,10293.0,263.7875,263.8666,263.6885,263.8567,10293.0
2024-12-16 14:55:00,266.79,266.79,266.64,266.66,10000.0,263.9458,263.9458,263.7974,263.8172,10000.0
2024-12-16 15:00:00,266.64,266.72,266.37,266.37,16517.0,263.7974,263.8765,263.5302,263.5302,16517.0
2024-12-16 15:05:00,266.4,266.61,266.28,266.37,10999.0,263.5599,263.7677,263.4412,263.5302,10999.0
2024-12-16 15:10:00,266.38,266.4,266.07,266.08,18256.0,263.5401,263.5599,263.2334,263.2433,18256.0
2024-12-16 15:15:00,266.0,266.14,265.94,266.11,14923.0,263.1642,263.3027,263.1048,263.273,14923.0
2024-12-16 15:20:00,266.09,266.21,265.91,265.91,18326.0,263.2532,263.372,263.0751,263.0751,18326.0
2024-12-16 15:25:00,265.9,266.12,265.82,265.94,29154.0,263.0653,263.2829,262.9861,263.1048,29154.0
2024-12-16 15:30:00,265.91,265.94,265.71,265.75,22385.0,263.0751,263.1048,262.8773,262.9169,22385.0
2024-12-16 15:35:00,265.75,265.77,265.45,265.52,19807.0,262.9169,262.9366,262.6201,262.6893,19807.0
2024-12-16 15:40:00,265.51,265.51,264.75,264.94,29523.0,262.6794,262.6794,261.9275,262.1155,29523.0
2024-12-16 15:45:00,264.87,265.55,264.8,265.47,21500.0,262.0462,262.719,261.977,262.6398,21500.0
2024-12-16 15:50:00,265.38,265.69,265.27,265.39,62314.0,262.5508,262.8575,262.442,262.5607,62314.0
2024-12-16 15:55:00,265.46,266.1,265.29,266.07,145954.0,262.6299,263.2631,262.4618,263.2334,145954.0
2024-12-17 09:30:00,264.47,267.12,263.79,267.08,25404.0,261.6505,264.2723,260.9778,264.2327,25404.0
2024-12-17 09:35:00,267.26,267.74,266.2,266.72,8973.0,264.4108,264.8856,263.3621,263.8765,8973.0
2024-12-17 09:40:00,266.08,266.53,265.92,265.93,9396.0,263.2433,263.6885,263.085,263.0949,9396.0
2024-12-17 09:45:00,265.91,266.74,265.83,266.53,9043.0,263.0751,263.8963,262.996,263.6885,9043.0
2024-12-17 09:50:00,266.45,266.73,265.92,266.61,22281.0,263.6094,263.8864,263.085,263.7677,22281.0
2024-12-17 09:55:00,266.79,267.26,266.54,267.25,11380.0,263.9458,264.4108,263.6984,264.4009,11380.0
2024-12-17 10:00:00,266.96,267.16,265.9,266.18,12681.0,264.114,264.3118,263.0653,263.3423,12681.0
2024-12-17 10:05:00,266.04,266.45,266.0,266.23,13682.0,263.2038,263.6094,263.1642,263.3917,13682.0
2024-12-17 10:10:00,266.15,266.6,265.07,265.95,16240.0,263.3126,263.7578,262.2441,263.1147,16240.0
2024-12-17 10:15:00,265.94,266.43,265.94,266.01,9273.0,263.1048,263.5896,263.1048,263.1741,9273.0
2024-12-17 10:20:00,266.11,266.54,265.94,266.39,14885.0,263.273,263.6984,263.1048,263.55,14885.0
2024-12-17 10:25:00,266.5,266.64,266.0,266.32,11867.0,263.6589,263.7974,263.1642,263.4808,11867.0
2024-12-17 10:30:00,266.26,266.45,266.0,266.39,3844.0,263.4214,263.6094,263.1642,263.55,3844.0
2024-12-17 10:35:00,266.41,266.75,265.93,266.38,14830.0,263.5698,263.9062,263.0949,263.5401,14830.0
2024-12-17 10:40:00,266.17,267.04,266.17,266.69,6450.0,263.3324,264.1931,263.3324,263.8468,6450.0
2024-12-17 10:45:00,266.64,266.93,266.58,266.78,4854.0,263.7974,264.0843,263.738,263.9359,4854.0
2024-12-17 10:50:00,266.76,266.93,266.44,266.54,9178.0,263.9161,264.0843,263.5995,263.6984,9178.0
2024-12-17 10:55:00,266.57,266.87,266.51,266.51,20047.0,263.7281,264.0249,263.6688,263.6688,20047.0
2024-12-17 11:00:00,266.61,266.67,266.09,266.27,7622.0,263.7677,263.827,263.2532,263.4313,7622.0
2024-12-17 11:05:00,266.27,266.38,265.71,266.07,6361.0,263.4313,263.5401,262.8773,263.2334,6361.0
2024-12-17 11:10:00,266.23,266.27,265.69,265.84,7657.0,263.3917,263.4313,262.8575,263.0059,7657.0
2024-12-17 11:15:00,265.82,266.42,265.63,266.42,5163.0,262.9861,263.5797,262.7981,263.5797,5163.0
2024-12-17 11:20:00,266.39,266.59,265.66,265.88,6485.0,263.55,263.7479,262.8278,263.0455,6485.0
2024-12-17 11:25:00,265.88,265.88,265.23,265.37,9598.0,263.0455,263.0455,262.4024,262.5409,9598.0
2024-12-17 11:30:00,265.37,265.75,265.34,265.57,12892.0,262.5409,262.9169,262.5112,262.7388,12892.0
2024-12-17 11:35:00,265.59,265.64,265.21,265.36,13916.0,262.7586,262.808,262.3826,262.531,13916.0
2024-12-17 11:40:00,265.4,265.63,265.21,265.57,5394.0,262.5706,262.7981,262.3826,262.7388,5394.0
2024-12-17 11:45:00,265.54,265.66,265.07,265.46,11718.0,262.7091,262.8278,262.2441,262.6299,11718.0
2024-12-17 11:50:00,265.5,265.56,265.07,265.44,9836.0,262.6695,262.7289,262.2441,262.6102,9836.0
2024-12-17 11:55:00,265.22,265.91,265.22,265.91,5837.0,262.3925,263.0751,262.3925,263.0751,5837.0
2024-12-17 12:00:00,265.88,265.96,265.7,265.75,8251.0,263.0455,263.1246,262.8674,262.9169,8251.0
2024-12-17 12:05:00,265.6,265.84,265.47,265.62,11201.0,262.7685,263.0059,262.6398,262.7882,11201.0
2024-12-17 12:10:00,265.35,265.56,265.25,265.49,6328.0,262.5211,262.7289,262.4222,262.6596,6328.0
2024-12-17 12:15:00,265.49,265.76,265.49,265.76,6190.0,262.6596,262.9267,262.6596,262.9267,6190.0
2024-12-17 12:20:00,265.76,265.79,265.44,265.77,12006.0,262.9267,262.9564,262.6102,262.9366,12006.0
2024-12-17 12:25:00,265.64,265.7,265.34,265.34,8645.0,262.808,262.8674,262.5112,262.5112,8645.0
2024-12-17 12:30:00,265.29,265.54,265.29,265.37,6161.0,262.4618,262.7091,262.4618,262.5409,6161.0
2024-12-17 12:35:00,265.27,265.62,265.16,265.57,5824.0,262.442,262.7882,262.3331,262.7388,5824.0
2024-12-17 12:40:00,265.62,265.66,265.27,265.37,12266.0,262.7882,262.8278,262.442,262.5409,12266.0
2024-12-17 12:45:00,265.37,265.62,265.28,265.28,6561.0,262.5409,262.7882,262.4519,262.4519,6561.0
2024-12-17 12:50:00,265.4,265.43,265.28,265.39,2560.0,262.5706,262.6003,262.4519,262.5607,2560.0
2024-12-17 12:55:00,265.46,265.5,265.05,265.49,6516.0,262.6299,262.6695,262.2243,262.6596,6516.0
2024-12-17 13:00:00,265.49,265.55,265.07,265.16,9066.0,262.6596,262.719,262.2441,262.3331,9066.0
2024-12-17 13:05:00,265.11,265.2,264.81,264.91,7163.0,262.2837,262.3727,261.9869,262.0858,7163.0
2024-12-17 13:10:00,264.8,264.91,264.8,264.86,1992.0,261.977,262.0858,261.977,262.0363,1992.0
2024-12-17 13:15:00,264.86,265.07,264.75,264.81,9508.0,262.0363,262.2441,261.9275,261.9869,9508.0
2024-12-17 13:20:00,264.85,264.93,264.74,264.85,10344.0,262.0265,262.1056,261.9176,262.0265,10344.0
2024-12-17 13:25:00,264.79,264.94,264.64,264.88,6038.0,261.9671,262.1155,261.8187,262.0561,6038.0
2024-12-17 13:30:00,264.96,264.96,264.76,264.95,5989.0,262.1353,262.1353,261.9374,262.1254,5989.0
2024-12-17 13:35:00,264.88,265.06,264.75,265.06,7749.0,262.0561,262.2342,261.9275,262.2342,7749.0
2024-12-17 13:40:00,265.06,265.09,264.96,265.05,6866.0,262.2342,262.2639,262.1353,262.2243,6866.0
2024-12-17 13:45:00,265.04,265.33,265.04,265.22,5684.0,262.2144,262.5013,262.2144,262.3925,5684.0
2024-12-17 13:50:00,265.2,265.29,264.9,265.23,6670.0,262.3727,262.4618,262.0759,262.4024,6670.0
2024-12-17 13:55:00,265.2,265.21,265.01,265.06,5788.0,262.3727,262.3826,262.1847,262.2342,5788.0
2024-12-17 14:00:00,265.06,265.24,265.01,265.13,2443.0,262.2342,262.4123,262.1847,262.3035,2443.0
2024-12-17 14:05:00,265.11,265.44,265.07,265.26,6897.0,262.2837,262.6102,262.2441,262.4321,6897.0
2024-12-17 14:10:00,265.26,265.26,264.98,265.05,5941.0,262.4321,262.4321,262.1551,262.2243,5941.0
2024-12-17 14:15:00,265.12,265.13,264.95,264.96,5219.0,262.2936,262.3035,262.1254,262.1353,5219.0
2024-12-17 14:20:00,265.03,265.07,264.83,264.93,9219.0,262.2045,262.2441,262.0067,262.1056,9219.0
2024-12-17 14:25:00,264.93,265.05,264.73,264.77,13089.0,262.1056,262.2243,261.9077,261.9473,13089.0
2024-12-17 14:30:00,264.77,265.1,264.75,265.1,13760.0,261.9473,262.2738,261.9275,262.2738,13760.0
2024-12-17 14:35:00,265.06,265.55,264.99,265.5,10456.0,262.2342,262.719,262.165,262.6695,10456.0
2024-12-17 14:40:00,265.54,265.55,265.23,265.37,4410.0,262.7091,262.719,262.4024,262.5409,4410.0
2024-12-17 14:45:00,265.47,265.52,265.15,265.25,11259.0,262.6398,262.6893,262.3233,262.4222,11259.0
2024-12-17 14:50:00,265.25,265.41,265.12,265.19,6498.0,262.4222,262.5805,262.2936,262.3628,6498.0
2024-12-17 14:55:00,265.23,265.34,265.16,265.32,5471.0,262.4024,262.5112,262.3331,262.4914,5471.0
2024-12-17 15:00:00,265.3,265.3,265.0,265.09,5807.0,262.4717,262.4717,262.1749,262.2639,5807.0
2024-12-17 15:05:00,265.05,265.23,265.04,265.21,8828.0,262.2243,262.4024,262.2144,262.3826,8828.0
2024-12-17 15:10:00,265.15,265.26,264.9,265.05,10903.0,262.3233,262.4321,262.0759,262.2243,10903.0
2024-12-17 15:15:00,265.06,265.13,264.92,264.92,9588.0,262.2342,262.3035,262.0957,262.0957,9588.0
2024-12-17 15:20:00,264.93,265.28,264.85,265.07,19509.0,262.1056,262.4519,262.0265,262.2441,19509.0
2024-12-17 15:25:00,265.11,265.39,265.03,265.29,10979.0,262.2837,262.5607,262.2045,262.4618,10979.0
2024-12-17 15:30:00,265.29,265.75,265.24,265.69,21199.0,262.4618,262.9169,262.4123,262.8575,21199.0
2024-12-17 15:35:00,265.69,265.82,265.66,265.69,21225.0,262.8575,262.9861,262.8278,262.8575,21225.0
2024-12-17 15:40:00,265.75,265.99,265.49,265.49,19435.0,262.9169,263.1543,262.6596,262.6596,19435.0
2024-12-17 15:45:00,265.55,265.55,265.15,265.49,11603.0,262.719,262.719,262.3233,262.6596,11603.0
2024-12-17 15:50:00,265.39,265.54,265.1,265.32,32603.0,262.5607,262.7091,262.2738,262.4914,32603.0
2024-12-17 15:55:00,265.26,265.4,265.09,265.32,76540.0,262.4321,262.5706,262.2639,262.4914,76540.0
2024-12-18 09:30:00,265.2,269.19,265.2,268.56,44790.0,262.3727,266.3202,262.3727,265.6969,44790.0
2024-12-18 09:35:00,267.99,269.5,267.76,267.76,17022.0,265.133,266.6269,264.9054,264.9054,17022.0
2024-12-18 09:40:00,268.05,269.01,267.96,268.84,28187.0,265.1923,266.1421,265.1033,265.9739,28187.0
2024-12-18 09:45:00,268.64,268.91,267.61,268.03,26178.0,265.776,266.0432,264.757,265.1725,26178.0
2024-12-18 09:50:00,268.17,269.03,268.12,268.45,22186.0,265.3111,266.1619,265.2616,265.5881,22186.0
2024-12-18 09:55:00,268.25,268.59,267.94,268.24,20456.0,265.3902,265.7266,265.0835,265.3803,20456.0
2024-12-18 10:00:00,268.32,269.0,267.75,268.79,12302.0,265.4595,266.1322,264.8955,265.9244,12302.0
2024-12-18 10:05:00,268.69,269.08,268.42,268.63,16400.0,265.8255,266.2114,265.5584,265.7662,16400.0
2024-12-18 10:10:00,268.63,268.78,268.06,268.53,8301.0,265.7662,265.9146,265.2022,265.6672,8301.0
2024-12-18 10:15:00,268.44,269.03,268.08,268.8,11454.0,265.5782,266.1619,265.222,265.9343,11454.0
2024-12-18 10:20:00,268.79,268.88,267.77,268.42,20920.0,265.9244,266.0135,264.9153,265.5584,20920.0
2024-12-18 10:25:00,268.43,268.46,267.98,268.3,6600.0,265.5683,265.598,265.1231,265.4397,6600.0
2024-12-18 10:30:00,268.3,268.9,268.3,268.89,4017.0,265.4397,266.0333,265.4397,266.0234,4017.0
2024-12-18 10:35:00,268.93,269.0,268.6,268.61,5907.0,266.063,266.1322,265.7365,265.7464,5907.0
2024-12-18 10:40:00,268.53,268.53,268.22,268.44,9786.0,265.6672,265.6672,265.3605,265.5782,9786.0
2024-12-18 10:45:00,268.38,268.7,268.22,268.63,15228.0,265.5188,265.8354,265.3605,265.7662,15228.0
2024-12-18 10:50:00,268.64,269.07,268.64,268.96,9294.0,265.776,266.2015,265.776,266.0926,9294.0
2024-12-18 10:55:00,268.96,269.04,268.59,268.98,7654.0,266.0926,266.1718,265.7266,266.1124,7654.0
2024-12-18 11:00:00,268.98,269.08,268.63,268.64,13193.0,266.1124,266.2114,265.7662,265.776,13193.0
2024-12-18 11:05:00,268.64,268.76,268.49,268.59,16618.0,265.776,265.8948,265.6276,265.7266,16618.0
2024-12-18 11:10:00,268.59,268.66,268.5,268.56,7028.0,265.7266,265.7958,265.6375,265.6969,7028.0
2024-12-18 11:15:00,268.53,268.63,268.26,268.52,10521.0,265.6672,265.7662,265.4001,265.6573,10521.0
2024-12-18 11:20:00,268.53,268.56,267.82,268.18,11770.0,265.6672,265.6969,264.9648,265.3209,11770.0
2024-12-18 11:25:00,268.19,268.25,267.74,267.88,12047.0,265.3308,265.3902,264.8856,265.0241,12047.0
2024-12-18 11:30:00,267.8,267.99,267.54,267.54,8888.0,264.945,265.133,264.6878,264.6878,8888.0
2024-12-18 11:35:00,267.54,268.04,267.51,267.84,9988.0,264.6878,265.1824,264.6581,264.9846,9988.0
2024-12-18 11:40:00,267.75,267.75,267.33,267.53,6614.0,264.8955,264.8955,264.48,264.6779,6614.0
2024-12-18 11:45:00,267.59,267.65,267.32,267.54,5364.0,264.7372,264.7966,264.4701,264.6878,5364.0
2024-12-18 11:50:00,267.51,267.64,267.37,267.59,5956.0,264.6581,264.7867,264.5196,264.7372,5956.0
2024-12-18 11:55:00,267.65,267.7,267.23,267.51,9366.0,264.7966,264.8461,264.3811,264.6581,9366.0
2024-12-18 12:00:00,267.49,267.61,267.31,267.54,8888.0,264.6383,264.757,264.4602,264.6878,8888.0
2024-12-18 12:05:00,267.49,267.64,267.07,267.17,7704.0,264.6383,264.7867,264.2228,264.3217,7704.0
2024-12-18 12:10:00,267.29,267.67,267.18,267.67,5680.0,264.4404,264.8164,264.3316,264.8164,5680.0
2024-12-18 12:15:00,267.62,267.98,267.43,267.96,7732.0,264.7669,265.1231,264.5789,265.1033,7732.0
2024-12-18 12:20:00,267.97,268.1,267.92,268.1,4235.0,265.1132,265.2418,265.0637,265.2418,4235.0
2024-12-18 12:25:00,268.03,268.03,267.67,267.77,5799.0,265.1725,265.1725,264.8164,264.9153,5799.0
2024-12-18 12:30:00,267.65,267.89,267.65,267.85,4798.0,264.7966,265.034,264.7966,264.9945,4798.0
2024-12-18 12:35:00,267.81,267.87,267.73,267.86,6454.0,264.9549,265.0143,264.8757,265.0044,6454.0
2024-12-18 12:40:00,267.91,268.04,267.89,267.99,3770.0,265.0538,265.1824,265.034,265.133,3770.0
2024-12-18 12:45:00,267.92,267.97,267.45,267.53,7174.0,265.0637,265.1132,264.5987,264.6779,7174.0
2024-12-18 12:50:00,267.57,267.64,267.42,267.47,4764.0,264.7175,264.7867,264.5691,264.6185,4764.0
2024-12-18 12:55:00,267.47,267.77,267.44,267.77,5345.0,264.6185,264.9153,264.5888,264.9153,5345.0
2024-12-18 13:00:00,267.69,267.84,267.61,267.63,7292.0,264.8362,264.9846,264.757,264.7768,7292.0
2024-12-18 13:05:00,267.21,267.6,267.21,267.55,2170.0,264.3613,264.7471,264.3613,264.6977,2170.0
2024-12-18 13:10:00,267.55,267.56,267.28,267.45,4609.0,264.6977,264.7076,264.4305,264.5987,4609.0
2024-12-18 13:15:00,267.54,267.82,267.54,267.55,6726.0,264.6878,264.9648,264.6878,264.6977,6726.0
2024-12-18 13:20:00,267.68,267.68,267.57,267.57,4900.0,264.8263,264.8263,264.7175,264.7175,4900.0
2024-12-18 13:25:00,267.44,267.59,267.37,267.52,2744.0,264.5888,264.7372,264.5196,264.668,2744.0
2024-12-18 13:30:00,267.52,267.67,267.37,267.67,6827.0,264.668,264.8164,264.5196,264.8164,6827.0
2024-12-18 13:35:00,267.56,267.76,267.55,267.76,2549.0,264.7076,264.9054,264.6977,264.9054,2549.0
2024-12-18 13:40:00,267.74,267.9,267.65,267.69,8431.0,264.8856,265.0439,264.7966,264.8362,8431.0
2024-12-18 13:45:00,267.73,268.0,267.73,267.88,3012.0,264.8757,265.1429,264.8757,265.0241,3012.0
2024-12-18 13:50:00,267.94,268.12,267.84,267.85,6315.0,265.0835,265.2616,264.9846,264.9945,6315.0
2024-12-18 13:55:00,267.85,268.06,267.85,268.0,2770.0,264.9945,265.2022,264.9945,265.1429,2770.0
2024-12-18 14:00:00,267.98,267.98,267.31,267.32,10246.0,265.1231,265.1231,264.4602,264.4701,10246.0
2024-12-18 14:05:00,267.46,267.46,266.91,267.22,6573.0,264.6086,264.6086,264.0645,264.3712,6573.0
2024-12-18 14:10:00,267.22,267.22,266.61,266.84,8393.0,264.3712,264.3712,263.7677,263.9952,8393.0
2024-12-18 14:15:00,266.84,266.84,266.53,266.74,4342.0,263.9952,263.9952,263.6885,263.8963,4342.0
2024-12-18 14:20:00,266.86,266.86,266.36,266.52,10450.0,264.015,264.015,263.5204,263.6786,10450.0
2024-12-18 14:25:00,266.51,266.84,266.28,266.38,12335.0,263.6688,263.9952,263.4412,263.5401,12335.0
2024-12-18 14:30:00,266.38,267.0,266.38,266.8,6715.0,263.5401,264.1535,263.5401,263.9557,6715.0
2024-12-18 14:35:00,266.85,266.99,266.56,266.84,8254.0,264.0051,264.1436,263.7182,263.9952,8254.0
2024-12-18 14:40:00,266.84,266.95,266.75,266.86,5593.0,263.9952,264.1041,263.9062,264.015,5593.0
2024-12-18 14:45:00,266.81,266.9,265.52,265.61,12388.0,263.9656,264.0546,262.6893,262.7783,12388.0
2024-12-18 14:50:00,265.71,265.85,265.34,265.85,10753.0,262.8773,263.0158,262.5112,263.0158,10753.0
2024-12-18 14:55:00,265.72,265.72,265.26,265.49,9096.0,262.8872,262.8872,262.4321,262.6596,9096.0
2024-12-18 15:00:00,265.45,265.84,265.41,265.53,15570.0,262.6201,263.0059,262.5805,262.6992,15570.0
2024-12-18 15:05:00,265.43,265.94,265.4,265.84,7508.0,262.6003,263.1048,262.5706,263.0059,7508.0
2024-12-18 15:10:00,265.76,265.88,265.48,265.5,12979.0,262.9267,263.0455,262.6497,262.6695,12979.0
2024-12-18 15:15:00,265.39,265.72,265.25,265.53,15043.0,262.5607,262.8872,262.4222,262.6992,15043.0
2024-12-18 15:20:00,265.49,266.06,265.47,265.64,11165.0,262.6596,263.2236,262.6398,262.808,11165.0
2024-12-18 15:25:00,265.73,265.73,265.18,265.56,7535.0,262.8971,262.8971,262.3529,262.7289,7535.0
2024-12-18 15:30:00,265.64,265.71,265.34,265.71,16867.0,262.808,262.8773,262.5112,262.8773,16867.0
2024-12-18 15:35:00,265.5,265.61,264.88,264.89,16320.0,262.6695,262.7783,262.0561,262.066,16320.0
2024-12-18 15:40:00,264.92,264.92,263.36,263.36,14944.0,262.0957,262.0957,260.5523,260.5523,14944.0
2024-12-18 15:45:00,263.5,264.25,263.24,263.89,15047.0,260.6908,261.4328,260.4336,261.0767,15047.0
2024-12-18 15:50:00,264.15,264.37,263.7,263.93,20665.0,261.3339,261.5516,260.8887,261.1163,20665.0
2024-12-18 15:55:00,263.78,263.8,262.1,262.26,135443.0,260.9679,260.9876,259.3058,259.4641,135443.0
2024-12-19 09:30:00,259.95,262.13,259.66,262.13,34652.0,257.1787,259.3354,256.8918,259.3354,34652.0
2024-12-19 09:35:00,261.84,262.24,261.0,261.42,9457.0,259.0485,259.4443,258.2175,258.633,9457.0
2024-12-19 09:40:00,261.44,262.83,261.11,261.84,5496.0,258.6528,260.028,258.3263,259.0485,5496.0
2024-12-19 09:45:00,261.89,262.25,261.41,261.65,11985.0,259.098,259.4542,258.6231,258.8606,11985.0
2024-12-19 09:50:00,261.69,261.69,260.49,260.63,10937.0,258.9001,258.9001,257.7129,257.8514,10937.0
2024-12-19 09:55:00,260.65,260.91,260.25,260.25,8297.0,257.8712,258.1285,257.4755,257.4755,8297.0
2024-12-19 10:00:00,260.59,260.63,259.3,260.01,10389.0,257.8119,257.8514,256.5356,257.238,10389.0
2024-12-19 10:05:00,259.9,259.97,259.51,259.56,6331.0,257.1292,257.1985,256.7434,256.7928,6331.0
2024-12-19 10:10:00,259.56,260.27,259.49,259.49,10037.0,256.7928,257.4953,256.7236,256.7236,10037.0
2024-12-19 10:15:00,259.36,259.37,258.84,259.05,22323.0,256.595,256.6049,256.0805,256.2883,22323.0
2024-12-19 10:20:00,259.35,259.78,259.3,259.78,6865.0,256.5851,257.0105,256.5356,257.0105,6865.0
2024-12-19 10:25:00,259.61,260.17,259.51,260.07,7472.0,256.8423,257.3963,256.7434,257.2974,7472.0
2024-12-19 10:30:00,260.14,260.44,259.97,260.16,6502.0,257.3667,257.6635,257.1985,257.3865,6502.0
2024-12-19 10:35:00,259.95,260.48,259.52,259.53,10918.0,257.1787,257.703,256.7533,256.7632,10918.0
2024-12-19 10:40:00,259.67,260.08,259.66,259.93,11492.0,256.9017,257.3073,256.8918,257.1589,11492.0
2024-12-19 10:45:00,259.79,259.79,259.17,259.45,10227.0,257.0204,257.0204,256.407,256.684,10227.0
2024-12-19 10:50:00,259.54,259.67,258.94,259.04,4616.0,256.7731,256.9017,256.1795,256.2784,4616.0
2024-12-19 10:55:00,259.08,259.08,258.21,258.8,10523.0,256.318,256.318,255.4572,256.0409,10523.0
2024-12-19 11:00:00,258.81,258.86,258.28,258.33,2753.0,256.0508,256.1003,255.5265,255.576,2753.0
2024-12-19 11:05:00,258.19,258.39,257.95,258.12,11160.0,255.4375,255.6353,255.2,255.3682,11160.0
2024-12-19 11:10:00,258.05,258.27,257.88,257.96,9593.0,255.2989,255.5166,255.1308,255.2099,9593.0
2024-12-19 11:15:00,257.96,258.42,257.88,258.22,11501.0,255.2099,255.665,255.1308,255.4671,11501.0
2024-12-19 11:20:00,258.14,258.82,258.09,258.82,6736.0,255.388,256.0607,255.3385,256.0607,6736.0
2024-12-19 11:25:00,258.52,259.0,258.52,258.75,13142.0,255.7639,256.2388,255.7639,255.9915,13142.0
2024-12-19 11:30:00,258.74,259.0,258.64,258.77,9397.0,255.9816,256.2388,255.8827,256.0113,9397.0
2024-12-19 11:35:00,258.65,258.96,258.6,258.72,8122.0,255.8925,256.1992,255.8431,255.9618,8122.0
2024-12-19 11:40:00,258.71,258.74,258.41,258.57,4430.0,255.9519,255.9816,255.6551,255.8134,4430.0
2024-12-19 11:45:00,258.7,258.84,258.4,258.81,5326.0,255.942,256.0805,255.6452,256.0508,5326.0
2024-12-19 11:50:00,258.82,258.94,258.61,258.85,10331.0,256.0607,256.1795,255.853,256.0904,10331.0
2024-12-19 11:55:00,258.94,259.09,258.64,258.94,6850.0,256.1795,256.3279,255.8827,256.1795,6850.0
2024-12-19 12:00:00,258.85,259.56,258.76,259.49,6695.0,256.0904,256.7928,256.0014,256.7236,6695.0
2024-12-19 12:05:00,259.44,260.5,259.41,260.45,10633.0,256.6741,257.7228,256.6444,257.6734,10633.0
2024-12-19 12:10:00,260.56,260.8,260.17,260.17,10121.0,257.7822,258.0196,257.3963,257.3963,10121.0
2024-12-19 12:15:00,260.25,260.84,260.18,260.67,6629.0,257.4755,258.0592,257.4062,257.891,6629.0
2024-12-19 12:20:00,260.85,260.98,260.68,260.94,4842.0,258.0691,258.1977,257.9009,258.1581,4842.0
2024-12-19 12:25:00,260.88,260.97,260.43,260.55,18991.0,258.0988,258.1878,257.6536,257.7723,18991.0
2024-12-19 12:30:00,260.68,260.71,260.14,260.54,5436.0,257.9009,257.9306,257.3667,257.7624,5436.0
2024-12-19 12:35:00,260.67,261.36,260.65,261.36,11191.0,257.891,258.5737,257.8712,258.5737,11191.0
2024-12-19 12:40:00,261.14,261.47,261.1,261.18,16746.0,258.356,258.6825,258.3164,258.3956,16746.0
2024-12-19 12:45:00,261.18,261.24,260.61,260.85,13056.0,258.3956,258.4549,257.8317,258.0691,13056.0
2024-12-19 12:50:00,260.79,260.87,260.52,260.87,17219.0,258.0097,258.0889,257.7426,258.0889,17219.0
2024-12-19 12:55:00,260.9,261.42,260.9,261.16,13056.0,258.1186,258.633,258.1186,258.3758,13056.0
2024-12-19 13:00:00,261.21,261.21,260.71,260.82,13292.0,258.4253,258.4253,257.9306,258.0394,13292.0
2024-12-19 13:05:00,260.76,261.56,260.76,261.43,8548.0,257.9801,258.7715,257.9801,258.6429,8548.0
2024-12-19 13:10:00,261.43,261.89,261.32,261.87,10498.0,258.6429,259.098,258.5341,259.0782,10498.0
2024-12-19 13:15:00,261.83,261.83,261.53,261.54,8909.0,259.0386,259.0386,258.7418,258.7517,8909.0
2024-12-19 13:20:00,261.69,261.81,261.53,261.73,10149.0,258.9001,259.0189,258.7418,258.9397,10149.0
2024-12-19 13:25:00,261.77,262.0,261.66,261.96,10516.0,258.9793,259.2068,258.8705,259.1673,10516.0
2024-12-19 13:30:00,261.96,262.14,261.86,262.07,6860.0,259.1673,259.3453,259.0683,259.2761,6860.0
2024-12-19 13:35:00,262.13,262.21,261.91,261.94,12763.0,259.3354,259.4146,259.1178,259.1475,12763.0
2024-12-19 13:40:00,261.88,262.14,261.78,262.06,7807.0,259.0881,259.3453,258.9892,259.2662,7807.0
2024-12-19 13:45:00,262.06,262.3,261.95,262.28,6461.0,259.2662,259.5036,259.1574,259.4838,6461.0
2024-12-19 13:50:00,262.35,262.36,261.81,261.87,12486.0,259.5531,259.563,259.0189,259.0782,12486.0
2024-12-19 13:55:00,262.09,262.09,261.73,262.02,11448.0,259.2959,259.2959,258.9397,259.2266,11448.0
2024-12-19 14:00:00,262.03,262.27,262.03,262.08,10569.0,259.2365,259.474,259.2365,259.286,10569.0
2024-12-19 14:05:00,262.0,262.01,261.66,261.75,11520.0,259.2068,259.2167,258.8705,258.9595,11520.0
2024-12-19 14:10:00,261.75,261.82,261.51,261.68,49994.0,258.9595,259.0288,258.7221,258.8902,49994.0
2024-12-19 14:15:00,261.78,261.87,261.25,261.4,11564.0,258.9892,259.0782,258.4648,258.6132,11564.0
2024-12-19 14:20:00,261.38,261.74,261.38,261.74,10086.0,258.5934,258.9496,258.5934,258.9496,10086.0
2024-12-19 14:25:00,261.73,261.8,261.46,261.64,18266.0,258.9397,259.009,258.6726,258.8507,18266.0
2024-12-19 14:30:00,261.46,261.88,261.46,261.75,18130.0,258.6726,259.0881,258.6726,258.9595,18130.0
2024-12-19 14:35:00,261.75,261.87,261.59,261.6,14374.0,258.9595,259.0782,258.8012,258.8111,14374.0
2024-12-19 14:40:00,261.68,261.77,261.49,261.75,9860.0,258.8902,258.9793,258.7023,258.9595,9860.0
2024-12-19 14:45:00,261.79,261.79,261.61,261.77,12842.0,258.9991,258.9991,258.821,258.9793,12842.0
2024-12-19 14:50:00,261.7,261.89,261.56,261.57,14035.0,258.91,259.098,258.7715,258.7814,14035.0
2024-12-19 14:55:00,261.48,261.49,261.14,261.27,12577.0,258.6924,258.7023,258.356,258.4846,12577.0
2024-12-19 15:00:00,261.28,261.31,260.96,261.2,8454.0,258.4945,258.5242,258.1779,258.4154,8454.0
2024-12-19 15:05:00,261.16,261.17,261.09,261.09,12298.0,258.3758,258.3857,258.3065,258.3065,12298.0
2024-12-19 15:10:00,261.11,261.56,261.01,261.43,19885.0,258.3263,258.7715,258.2274,258.6429,19885.0
2024-12-19 15:15:00,261.41,261.56,261.02,261.1,12981.0,258.6231,258.7715,258.2373,258.3164,12981.0
2024-12-19 15:20:00,261.28,261.3,261.05,261.16,20508.0,258.4945,258.5143,258.267,258.3758,20508.0
2024-12-19 15:25:00,261.1,261.28,260.89,260.99,21242.0,258.3164,258.4945,258.1087,258.2076,21242.0
2024-12-19 15:30:00,261.03,261.03,260.49,260.66,29830.0,258.2472,258.2472,257.7129,257.8811,29830.0
2024-12-19 15:35:00,260.66,260.97,260.28,260.76,40047.0,257.8811,258.1878,257.5052,257.9801,40047.0
2024-12-19 15:40:00,260.75,261.57,260.74,261.52,22721.0,257.9702,258.7814,257.9603,258.732,22721.0
2024-12-19 15:45:00,261.51,261.55,261.07,261.07,35966.0,258.7221,258.7616,258.2867,258.2867,35966.0
2024-12-19 15:50:00,261.17,261.21,260.5,260.76,32498.0,258.3857,258.4253,257.7228,257.9801,32498.0
2024-12-19 15:55:00,260.79,261.1,260.14,260.22,102157.0,258.0097,258.3164,257.3667,257.4458,102157.0
2024-12-20 09:30:00,259.08,261.23,257.8,260.42,180604.0,256.318,258.445,255.0516,257.6437,180604.0
2024-12-20 09:35:00,260.4,260.72,259.54,260.67,2293.0,257.6239,257.9405,256.7731,257.891,2293.0
2024-12-20 09:40:00,260.28,260.7,259.67,260.06,1766.0,257.5052,257.9207,256.9017,257.2875,1766.0
2024-12-20 09:45:00,260.17,260.17,259.36,259.36,5008.0,257.3963,257.3963,256.595,256.595,5008.0
2024-12-20 09:50:00,259.33,259.78,259.11,259.55,2773.0,256.5653,257.0105,256.3476,256.783,2773.0
2024-12-20 09:55:00,259.6,259.91,258.98,258.98,6840.0,256.8324,257.1391,256.219,256.219,6840.0
2024-12-20 10:00:00,259.28,259.59,258.93,259.46,5184.0,256.5158,256.8225,256.1696,256.6939,5184.0
2024-12-20 10:05:00,259.64,260.65,259.64,260.65,10547.0,256.872,257.8712,256.872,257.8712,10547.0
2024-12-20 10:10:00,260.5,261.36,260.38,260.92,15365.0,257.7228,258.5737,257.6041,258.1383,15365.0
2024-12-20 10:15:00,260.82,261.41,260.82,261.41,7335.0,258.0394,258.6231,258.0394,258.6231,7335.0
2024-12-20 10:20:00,261.37,261.43,260.77,260.91,12579.0,258.5836,258.6429,257.9899,258.1285,12579.0
2024-12-20 10:25:00,261.01,261.91,261.01,261.63,9160.0,258.2274,259.1178,258.2274,258.8408,9160.0
2024-12-20 10:30:00,261.68,262.13,261.67,261.78,14027.0,258.8902,259.3354,258.8804,258.9892,14027.0
2024-12-20 10:35:00,261.64,261.66,261.13,261.53,10457.0,258.8507,258.8705,258.3461,258.7418,10457.0
2024-12-20 10:40:00,261.48,261.59,261.39,261.55,10122.0,258.6924,258.8012,258.6033,258.7616,10122.0
2024-12-20 10:45:00,261.51,261.59,261.23,261.5,10141.0,258.7221,258.8012,258.445,258.7122,10141.0
2024-12-20 10:50:00,261.44,262.13,261.26,261.88,20030.0,258.6528,259.3354,258.4747,259.0881,20030.0
2024-12-20 10:55:00,261.93,262.19,261.51,261.79,14550.0,259.1376,259.3948,258.7221,258.9991,14550.0
2024-12-20 11:00:00,261.68,262.29,261.67,262.25,10236.0,258.8902,259.4937,258.8804,259.4542,10236.0
2024-12-20 11:05:00,262.27,262.66,262.13,262.66,10750.0,259.474,259.8598,259.3354,259.8598,10750.0
2024-12-20 11:10:00,262.76,262.95,262.6,262.78,14404.0,259.9587,260.1467,259.8004,259.9785,14404.0
2024-12-20 11:15:00,262.81,263.18,262.72,262.85,12948.0,260.0082,260.3743,259.9192,260.0478,12948.0
2024-12-20 11:20:00,262.97,263.56,262.92,263.21,16399.0,260.1665,260.7502,260.117,260.4039,16399.0
2024-12-20 11:25:00,263.04,263.57,263.04,263.52,8069.0,260.2357,260.7601,260.2357,260.7106,8069.0
2024-12-20 11:30:00,263.47,263.96,263.36,263.85,16149.0,260.6612,261.1459,260.5523,261.0371,16149.0
2024-12-20 11:35:00,263.85,264.4,263.68,264.22,9379.0,261.0371,261.5812,260.8689,261.4032,9379.0
2024-12-20 11:40:00,264.22,264.78,264.16,264.65,16206.0,261.4032,261.9572,261.3438,261.8286,16206.0
2024-12-20 11:45:00,264.75,265.17,264.46,264.82,9419.0,261.9275,262.343,261.6406,261.9968,9419.0
2024-12-20 11:50:00,264.81,265.02,264.39,264.74,7973.0,261.9869,262.1946,261.5714,261.9176,7973.0
2024-12-20 11:55:00,264.7,265.47,264.68,265.4,12238.0,261.878,262.6398,261.8583,262.5706,12238.0
2024-12-20 12:00:00,265.4,265.49,265.17,265.31,12679.0,262.5706,262.6596,262.343,262.4815,12679.0
2024-12-20 12:05:00,265.38,265.45,265.01,265.28,13087.0,262.5508,262.6201,262.1847,262.4519,13087.0
2024-12-20 12:10:00,265.28,265.87,265.23,265.67,21900.0,262.4519,263.0356,262.4024,262.8377,21900.0
2024-12-20 12:15:00,265.54,265.99,265.4,265.77,8537.0,262.7091,263.1543,262.5706,262.9366,8537.0
2024-12-20 12:20:00,265.87,266.02,265.62,265.95,12272.0,263.0356,263.184,262.7882,263.1147,12272.0
2024-12-20 12:25:00,265.85,266.22,265.68,266.07,13892.0,263.0158,263.3818,262.8476,263.2334,13892.0
2024-12-20 12:30:00,266.12,266.44,266.0,266.16,15631.0,263.2829,263.5995,263.1642,263.3225,15631.0
2024-12-20 12:35:00,266.16,266.58,266.07,266.52,11433.0,263.3225,263.738,263.2334,263.6786,11433.0
2024-12-20 12:40:00,266.57,266.8,266.41,266.41,18130.0,263.7281,263.9557,263.5698,263.5698,18130.0
2024-12-20 12:45:00,266.44,266.69,266.29,266.56,19923.0,263.5995,263.8468,263.4511,263.7182,19923.0
2024-12-20 12:50:00,266.66,266.78,266.31,266.75,9292.0,263.8172,263.9359,263.4709,263.9062,9292.0
2024-12-20 12:55:00,266.74,267.23,266.72,267.18,13231.0,263.8963,264.3811,263.8765,264.3316,13231.0
2024-12-20 13:00:00,267.18,267.44,266.66,266.66,18032.0,264.3316,264.5888,263.8172,263.8172,18032.0
2024-12-20 13:05:00,266.56,266.8,266.21,266.73,10165.0,263.7182,263.9557,263.372,263.8864,10165.0
2024-12-20 13:10:00,266.73,267.01,266.56,266.56,19273.0,263.8864,264.1634,263.7182,263.7182,19273.0
2024-12-20 13:15:00,266.55,266.66,266.28,266.55,11436.0,263.7083,263.8172,263.4412,263.7083,11436.0
2024-12-20 13:20:00,266.55,266.58,266.13,266.17,8485.0,263.7083,263.738,263.2928,263.3324,8485.0
2024-12-20 13:25:00,266.21,266.26,265.35,265.56,16218.0,263.372,263.4214,262.5211,262.7289,16218.0
2024-12-20 13:30:00,265.46,266.07,265.46,265.9,13911.0,262.6299,263.2334,262.6299,263.0653,13911.0
2024-12-20 13:35:00,265.74,265.99,265.68,265.69,10115.0,262.907,263.1543,262.8476,262.8575,10115.0
2024-12-20 13:40:00,265.71,265.95,265.64,265.92,7961.0,262.8773,263.1147,262.808,263.085,7961.0
2024-12-20 13:45:00,265.92,265.98,265.58,265.58,8506.0,263.085,263.1444,262.7487,262.7487,8506.0
2024-12-20 13:50:00,265.56,265.98,265.5,265.97,5037.0,262.7289,263.1444,262.6695,263.1345,5037.0
2024-12-20 13:55:00,265.99,266.04,265.32,265.32,8561.0,263.1543,263.2038,262.4914,262.4914,8561.0
2024-12-20 14:00:00,265.25,265.6,265.18,265.18,9975.0,262.4222,262.7685,262.3529,262.3529,9975.0
2024-12-20 14:05:00,265.22,265.4,265.0,265.3,11327.0,262.3925,262.5706,262.1749,262.4717,11327.0
2024-12-20 14:10:00,265.31,265.46,264.95,265.22,11765.0,262.4815,262.6299,262.1254,262.3925,11765.0
2024-12-20 14:15:00,265.26,265.58,265.18,265.58,7208.0,262.4321,262.7487,262.3529,262.7487,7208.0
2024-12-20 14:20:00,265.55,265.91,265.51,265.87,12516.0,262.719,263.0751,262.6794,263.0356,12516.0
2024-12-20 14:25:00,265.87,266.3,265.84,266.27,8972.0,263.0356,263.461,263.0059,263.4313,8972.0
2024-12-20 14:30:00,266.27,266.52,266.27,266.46,12770.0,263.4313,263.6786,263.4313,263.6193,12770.0
2024-12-20 14:35:00,266.39,266.53,266.33,266.51,11691.0,263.55,263.6885,263.4907,263.6688,11691.0
2024-12-20 14:40:00,266.51,266.52,266.23,266.4,9592.0,263.6688,263.6786,263.3917,263.5599,9592.0
2024-12-20 14:45:00,266.35,266.35,265.67,265.67,11690.0,263.5105,263.5105,262.8377,262.8377,11690.0
2024-12-20 14:50:00,265.66,265.89,265.58,265.65,9244.0,262.8278,263.0554,262.7487,262.8179,9244.0
2024-12-20 14:55:00,265.69,265.78,265.52,265.73,12371.0,262.8575,262.9465,262.6893,262.8971,12371.0
2024-12-20 15:00:00,265.82,265.94,265.59,265.89,8136.0,262.9861,263.1048,262.7586,263.0554,8136.0
2024-12-20 15:05:00,265.89,265.89,265.67,265.7,7546.0,263.0554,263.0554,262.8377,262.8674,7546.0
2024-12-20 15:10:00,265.7,266.0,265.65,265.94,10543.0,262.8674,263.1642,262.8179,263.1048,10543.0
2024-12-20 15:15:00,265.93,266.0,265.51,265.67,24819.0,263.0949,263.1642,262.6794,262.8377,24819.0
2024-12-20 15:20:00,265.67,265.7,265.43,265.44,16823.0,262.8377,262.8674,262.6003,262.6102,16823.0
2024-12-20 15:25:00,265.44,265.57,265.27,265.4,13408.0,262.6102,262.7388,262.442,262.5706,13408.0
2024-12-20 15:30:00,265.37,265.38,264.75,264.93,6477.0,262.5409,262.5508,261.9275,262.1056,6477.0
2024-12-20 15:35:00,264.9,265.68,264.9,265.43,14075.0,262.0759,262.8476,262.0759,262.6003,14075.0
2024-12-20 15:40:00,265.48,265.72,264.91,264.99,23700.0,262.6497,262.8872,262.0858,262.165,23700.0
2024-12-20 15:45:00,265.09,265.39,264.75,264.75,18663.0,262.2639,262.5607,261.9275,261.9275,18663.0
2024-12-20 15:50:00,264.63,265.0,264.21,264.55,32897.0,261.8088,262.1749,261.3933,261.7296,32897.0
2024-12-20 15:55:00,264.46,264.5,263.59,263.67,133459.0,261.6406,261.6802,260.7799,260.859,133459.0
2024-12-23 09:30:00,265.8,265.8,264.22,264.24,35461.0,262.9663,262.9663,261.4032,261.423,35461.0
2024-12-23 09:35:00,264.24,264.55,263.55,263.55,12899.0,261.423,261.7296,260.7403,260.7403,12899.0
2024-12-23 09:40:00,263.44,264.54,263.15,264.05,18858.0,260.6315,261.7198,260.3446,261.235,18858.0
2024-12-23 09:45:00,264.05,264.35,263.5,263.86,6281.0,261.235,261.5318,260.6908,261.047,6281.0
2024-12-23 09:50:00,263.83,263.9,262.96,263.89,3481.0,261.0173,261.0866,260.1566,261.0767,3481.0
2024-12-23 09:55:00,263.9,264.36,263.7,263.71,13190.0,261.0866,261.5417,260.8887,260.8986,13190.0
2024-12-23 10:00:00,264.01,264.01,263.31,263.56,10467.0,261.1954,261.1954,260.5029,260.7502,10467.0
2024-12-23 10:05:00,263.48,264.38,263.35,263.69,8726.0,260.6711,261.5615,260.5424,260.8788,8726.0
2024-12-23 10:10:00,263.75,264.33,263.29,263.94,7491.0,260.9382,261.512,260.4831,261.1262,7491.0
2024-12-23 10:15:00,263.99,264.42,263.95,264.3,6302.0,261.1756,261.601,261.136,261.4823,6302.0
2024-12-23 10:20:00,264.47,264.47,263.86,263.86,9555.0,261.6505,261.6505,261.047,261.047,9555.0
2024-12-23 10:25:00,263.96,264.64,263.89,264.63,10520.0,261.1459,261.8187,261.0767,261.8088,10520.0
2024-12-23 10:30:00,264.5,264.61,263.75,263.94,3645.0,261.6802,261.789,260.9382,261.1262,3645.0
2024-12-23 10:35:00,263.95,264.32,263.79,264.31,2971.0,261.136,261.5021,260.9778,261.4922,2971.0
2024-12-23 10:40:00,264.14,264.15,263.97,263.97,4256.0,261.324,261.3339,261.1558,261.1558,4256.0
2024-12-23 10:45:00,264.01,264.01,263.61,263.74,3103.0,261.1954,261.1954,260.7997,260.9283,3103.0
2024-12-23 10:50:00,263.75,263.78,263.38,263.47,8323.0,260.9382,260.9679,260.5721,260.6612,8323.0
2024-12-23 10:55:00,263.56,263.76,263.04,263.36,8131.0,260.7502,260.9481,260.2357,260.5523,8131.0
2024-12-23 11:00:00,263.3,263.5,263.03,263.04,4150.0,260.493,260.6908,260.2259,260.2357,4150.0
2024-12-23 11:05:00,263.08,263.18,262.94,263.0,7306.0,260.2753,260.3743,260.1368,260.1962,7306.0
2024-12-23 11:10:00,263.0,263.29,263.0,263.29,3323.0,260.1962,260.4831,260.1962,260.4831,3323.0
2024-12-23 11:15:00,263.19,263.19,262.89,263.04,2322.0,260.3841,260.3841,260.0873,260.2357,2322.0
2024-12-23 11:20:00,263.19,263.33,263.06,263.26,8856.0,260.3841,260.5227,260.2555,260.4534,8856.0
2024-12-23 11:25:00,263.42,263.56,263.26,263.38,10040.0,260.6117,260.7502,260.4534,260.5721,10040.0
2024-12-23 11:30:00,263.34,263.99,263.05,263.99,20714.0,260.5325,261.1756,260.2456,261.1756,20714.0
2024-12-23 11:35:00,263.85,263.88,263.53,263.53,4773.0,261.0371,261.0668,260.7205,260.7205,4773.0
2024-12-23 11:40:00,263.5,264.14,263.49,263.86,6307.0,260.6908,261.324,260.6809,261.047,6307.0
2024-12-23 11:45:00,263.67,264.09,263.67,264.04,4280.0,260.859,261.2746,260.859,261.2251,4280.0
2024-12-23 11:50:00,264.17,264.31,264.05,264.22,4288.0,261.3537,261.4922,261.235,261.4032,4288.0
2024-12-23 11:55:00,264.2,264.4,264.17,264.33,2560.0,261.3834,261.5812,261.3537,261.512,2560.0
2024-12-23 12:00:00,264.39,264.58,264.08,264.2,6463.0,261.5714,261.7593,261.2647,261.3834,6463.0
2024-12-23 12:05:00,264.17,264.45,264.17,264.27,1609.0,261.3537,261.6307,261.3537,261.4526,1609.0
2024-12-23 12:10:00,264.44,264.78,264.44,264.5,5440.0,261.6208,261.9572,261.6208,261.6802,5440.0
2024-12-23 12:15:00,264.48,264.63,264.28,264.63,8964.0,261.6604,261.8088,261.4625,261.8088,8964.0
2024-12-23 12:20:00,264.56,264.8,264.56,264.69,5085.0,261.7395,261.977,261.7395,261.8682,5085.0
2024-12-23 12:25:00,264.64,265.09,264.54,264.83,9041.0,261.8187,262.2639,261.7198,262.0067,9041.0
2024-12-23 12:30:00,264.86,264.86,264.48,264.72,2453.0,262.0363,262.0363,261.6604,261.8978,2453.0
2024-12-23 12:35:00,264.68,264.7,264.33,264.54,2953.0,261.8583,261.878,261.512,261.7198,2953.0
2024-12-23 12:40:00,264.59,264.7,264.51,264.53,5814.0,261.7692,261.878,261.6901,261.7099,5814.0
2024-12-23 12:45:00,264.6,264.77,264.6,264.73,2200.0,261.7791,261.9473,261.7791,261.9077,2200.0
2024-12-23 12:50:00,264.76,264.94,264.72,264.72,7011.0,261.9374,262.1155,261.8978,261.8978,7011.0
2024-12-23 12:55:00,264.71,264.93,264.62,264.67,3626.0,261.8879,262.1056,261.7989,261.8484,3626.0
2024-12-23 13:00:00,264.54,264.89,264.53,264.85,2397.0,261.7198,262.066,261.7099,262.0265,2397.0
2024-12-23 13:05:00,264.81,265.01,264.75,264.86,6266.0,261.9869,262.1847,261.9275,262.0363,6266.0
2024-12-23 13:10:00,264.84,264.97,264.84,264.89,5377.0,262.0166,262.1452,262.0166,262.066,5377.0
2024-12-23 13:15:00,264.87,264.99,264.57,264.83,5288.0,262.0462,262.165,261.7494,262.0067,5288.0
2024-12-23 13:20:00,264.86,264.89,264.47,264.47,6226.0,262.0363,262.066,261.6505,261.6505,6226.0
2024-12-23 13:25:00,264.67,264.97,264.67,264.87,4064.0,261.8484,262.1452,261.8484,262.0462,4064.0
2024-12-23 13:30:00,264.88,264.98,264.72,264.75,4162.0,262.0561,262.1551,261.8978,261.9275,4162.0
2024-12-23 13:35:00,264.78,264.83,264.57,264.57,3511.0,261.9572,262.0067,261.7494,261.7494,3511.0
2024-12-23 13:40:00,264.58,264.61,264.41,264.5,2734.0,261.7593,261.789,261.5911,261.6802,2734.0
2024-12-23 13:45:00,264.54,264.62,264.26,264.26,3670.0,261.7198,261.7989,261.4427,261.4427,3670.0
2024-12-23 13:50:00,264.37,264.57,264.3,264.56,5522.0,261.5516,261.7494,261.4823,261.7395,5522.0
2024-12-23 13:55:00,264.56,264.67,264.26,264.67,5554.0,261.7395,261.8484,261.4427,261.8484,5554.0
2024-12-23 14:00:00,264.59,264.89,264.55,264.89,6054.0,261.7692,262.066,261.7296,262.066,6054.0
2024-12-23 14:05:00,264.89,265.06,264.89,264.9,6450.0,262.066,262.2342,262.066,262.0759,6450.0
2024-12-23 14:10:00,264.81,264.94,264.74,264.81,5663.0,261.9869,262.1155,261.9176,261.9869,5663.0
2024-12-23 14:15:00,264.93,265.09,264.84,264.99,5163.0,262.1056,262.2639,262.0166,262.165,5163.0
2024-12-23 14:20:00,264.99,265.05,264.75,264.85,6477.0,262.165,262.2243,261.9275,262.0265,6477.0
2024-12-23 14:25:00,264.9,265.01,264.81,264.9,6921.0,262.0759,262.1847,261.9869,262.0759,6921.0
2024-12-23 14:30:00,264.8,265.05,264.65,265.03,4124.0,261.977,262.2243,261.8286,262.2045,4124.0
2024-12-23 14:35:00,265.01,265.01,264.63,264.63,8022.0,262.1847,262.1847,261.8088,261.8088,8022.0
2024-12-23 14:40:00,264.55,264.72,264.43,264.44,3789.0,261.7296,261.8978,261.6109,261.6208,3789.0
2024-12-23 14:45:00,264.46,264.72,264.39,264.44,8103.0,261.6406,261.8978,261.5714,261.6208,8103.0
2024-12-23 14:50:00,264.54,264.69,264.52,264.68,3405.0,261.7198,261.8682,261.7,261.8583,3405.0
2024-12-23 14:55:00,264.68,264.78,264.48,264.48,3872.0,261.8583,261.9572,261.6604,261.6604,3872.0
2024-12-23 15:00:00,264.41,264.69,264.4,264.69,6807.0,261.5911,261.8682,261.5812,261.8682,6807.0
2024-12-23 15:05:00,264.76,264.89,264.57,264.67,8300.0,261.9374,262.066,261.7494,261.8484,8300.0
2024-12-23 15:10:00,264.65,264.66,264.48,264.56,4696.0,261.8286,261.8385,261.6604,261.7395,4696.0
2024-12-23 15:15:00,264.63,264.63,264.18,264.29,10739.0,261.8088,261.8088,261.3636,261.4724,10739.0
2024-12-23 15:20:00,264.35,264.7,264.34,264.59,7372.0,261.5318,261.878,261.5219,261.7692,7372.0
2024-12-23 15:25:00,264.78,264.81,264.66,264.66,6688.0,261.9572,261.9869,261.8385,261.8385,6688.0
2024-12-23 15:30:00,264.61,264.78,264.48,264.48,4517.0,261.789,261.9572,261.6604,261.6604,4517.0
2024-12-23 15:35:00,264.48,264.78,264.48,264.71,5621.0,261.6604,261.9572,261.6604,261.8879,5621.0
2024-12-23 15:40:00,264.73,265.04,264.7,264.85,4905.0,261.9077,262.2144,261.878,262.0265,4905.0
2024-12-23 15:45:00,264.83,265.09,264.83,265.04,5974.0,262.0067,262.2639,262.0067,262.2144,5974.0
2024-12-23 15:50:00,265.09,265.39,265.05,265.16,13959.0,262.2639,262.5607,262.2243,262.3331,13959.0
2024-12-23 15:55:00,265.15,265.4,264.91,265.24,66396.0,262.3233,262.5706,262.0858,262.4123,66396.0
2024-12-24 09:30:00,264.67,264.67,264.3,264.6,11679.0,261.8484,261.8484,261.4823,261.7791,11679.0
2024-12-24 09:35:00,264.25,264.46,264.22,264.24,899.0,261.4328,261.6406,261.4032,261.423,899.0
2024-12-24 09:40:00,264.52,264.52,264.13,264.36,893.0,261.7,261.7,261.3141,261.5417,893.0
2024-12-24 09:45:00,264.13,264.23,263.63,263.91,5637.0,261.3141,261.4131,260.8195,261.0965,5637.0
2024-12-24 09:50:00,264.35,264.35,263.64,263.7,10609.0,261.5318,261.5318,260.8294,260.8887,10609.0
2024-12-24 09:55:00,263.98,264.55,263.7,264.18,6190.0,261.1657,261.7296,260.8887,261.3636,6190.0
2024-12-24 10:00:00,264.35,264.35,263.66,264.28,855.0,261.5318,261.5318,260.8491,261.4625,855.0
2024-12-24 10:05:00,264.31,264.32,264.03,264.04,1930.0,261.4922,261.5021,261.2152,261.2251,1930.0
2024-12-24 10:10:00,264.13,264.71,263.96,264.47,4695.0,261.3141,261.8879,261.1459,261.6505,4695.0
2024-12-24 10:15:00,264.47,264.61,264.34,264.44,3558.0,261.6505,261.789,261.5219,261.6208,3558.0
2024-12-24 10:20:00,264.43,264.64,264.29,264.5,4739.0,261.6109,261.8187,261.4724,261.6802,4739.0
2024-12-24 10:25:00,264.65,264.68,264.42,264.42,2325.0,261.8286,261.8583,261.601,261.601,2325.0
2024-12-24 10:30:00,264.53,264.9,264.52,264.74,8182.0,261.7099,262.0759,261.7,261.9176,8182.0
2024-12-24 10:35:00,264.74,264.78,264.58,264.72,2238.0,261.9176,261.9572,261.7593,261.8978,2238.0
2024-12-24 10:40:00,264.72,265.05,264.7,264.84,3404.0,261.8978,262.2243,261.878,262.0166,3404.0
2024-12-24 10:45:00,264.92,265.0,264.56,264.58,4783.0,262.0957,262.1749,261.7395,261.7593,4783.0
2024-12-24 10:50:00,264.69,264.89,264.4,264.48,6381.0,261.8682,262.066,261.5812,261.6604,6381.0
2024-12-24 10:55:00,264.5,264.62,264.33,264.34,3737.0,261.6802,261.7989,261.512,261.5219,3737.0
2024-12-24 11:00:00,264.48,264.73,264.33,264.73,9203.0,261.6604,261.9077,261.512,261.9077,9203.0
2024-12-24 11:05:00,264.74,264.82,264.24,264.37,3683.0,261.9176,261.9968,261.423,261.5516,3683.0
2024-12-24 11:10:00,264.35,264.5,264.17,264.31,4661.0,261.5318,261.6802,261.3537,261.4922,4661.0
2024-12-24 11:15:00,264.17,264.2,263.92,264.18,2730.0,261.3537,261.3834,261.1064,261.3636,2730.0
2024-12-24 11:20:00,264.1,264.24,264.01,264.01,6044.0,261.2844,261.423,261.1954,261.1954,6044.0
2024-12-24 11:25:00,264.01,264.24,263.87,264.15,1955.0,261.1954,261.423,261.0569,261.3339,1955.0
2024-12-24 11:30:00,264.13,264.37,264.04,264.37,4200.0,261.3141,261.5516,261.2251,261.5516,4200.0
2024-12-24 11:35:00,264.31,264.32,263.97,264.22,4087.0,261.4922,261.5021,261.1558,261.4032,4087.0
2024-12-24 11:40:00,264.32,264.59,264.27,264.55,5504.0,261.5021,261.7692,261.4526,261.7296,5504.0
2024-12-24 11:45:00,264.47,264.79,264.47,264.69,15697.0,261.6505,261.9671,261.6505,261.8682,15697.0
2024-12-24 11:50:00,264.74,264.78,264.29,264.58,6394.0,261.9176,261.9572,261.4724,261.7593,6394.0
2024-12-24 11:55:00,264.49,264.75,264.49,264.69,2717.0,261.6703,261.9275,261.6703,261.8682,2717.0
2024-12-24 12:00:00,264.55,264.63,264.54,264.63,1604.0,261.7296,261.8088,261.7198,261.8088,1604.0
2024-12-24 12:05:00,264.66,264.98,264.59,264.97,5026.0,261.8385,262.1551,261.7692,262.1452,5026.0
2024-12-24 12:10:00,264.95,264.95,264.79,264.95,2590.0,262.1254,262.1254,261.9671,262.1254,2590.0
2024-12-24 12:15:00,264.9,265.05,264.89,265.04,3326.0,262.0759,262.2243,262.066,262.2144,3326.0
2024-12-24 12:20:00,264.93,265.11,264.92,265.07,1752.0,262.1056,262.2837,262.0957,262.2441,1752.0
2024-12-24 12:25:00,265.01,265.21,264.93,264.95,4467.0,262.1847,262.3826,262.1056,262.1254,4467.0
2024-12-24 12:30:00,264.8,264.85,264.65,264.7,1785.0,261.977,262.0265,261.8286,261.878,1785.0
2024-12-24 12:35:00,264.86,265.07,264.86,264.99,2730.0,262.0363,262.2441,262.0363,262.165,2730.0
2024-12-24 12:40:00,265.06,265.2,264.9,264.98,3204.0,262.2342,262.3727,262.0759,262.1551,3204.0
2024-12-24 12:45:00,264.97,265.12,264.74,265.0,5583.0,262.1452,262.2936,261.9176,262.1749,5583.0
2024-12-24 12:50:00,265.12,265.51,265.12,265.29,7038.0,262.2936,262.6794,262.2936,262.4618,7038.0
2024-12-24 12:55:00,265.24,265.83,265.24,265.72,41292.0,262.4123,262.996,262.4123,262.8872,41292.0
2024-12-26 09:30:00,265.89,265.99,265.25,265.9,26858.0,263.0554,263.1543,262.4222,263.0653,26858.0
2024-12-26 09:35:00,265.67,266.0,265.46,265.81,5902.0,262.8377,263.1642,262.6299,262.9762,5902.0
2024-12-26 09:40:00,265.88,266.24,265.81,266.0,11824.0,263.0455,263.4016,262.9762,263.1642,11824.0
2024-12-26 09:45:00,266.19,266.62,265.96,266.49,3399.0,263.3522,263.7776,263.1246,263.649,3399.0
2024-12-26 09:50:00,266.49,266.72,266.3,266.72,6708.0,263.649,263.8765,263.461,263.8765,6708.0
2024-12-26 09:55:00,266.55,266.55,266.33,266.39,1333.0,263.7083,263.7083,263.4907,263.55,1333.0
2024-12-26 10:00:00,266.51,267.02,266.42,266.9,8801.0,263.6688,264.1733,263.5797,264.0546,8801.0
2024-12-26 10:05:00,266.91,266.95,266.7,266.89,6195.0,264.0645,264.1041,263.8567,264.0447,6195.0
2024-12-26 10:10:00,266.94,266.94,266.73,266.86,7895.0,264.0942,264.0942,263.8864,264.015,7895.0
2024-12-26 10:15:00,266.59,267.22,266.58,267.22,9201.0,263.7479,264.3712,263.738,264.3712,9201.0
2024-12-26 10:20:00,267.03,267.35,266.97,267.27,6147.0,264.1832,264.4998,264.1238,264.4207,6147.0
2024-12-26 10:25:00,267.27,267.4,267.05,267.07,16218.0,264.4207,264.5493,264.203,264.2228,16218.0
2024-12-26 10:30:00,266.93,267.39,266.92,267.2,3885.0,264.0843,264.5394,264.0744,264.3514,3885.0
2024-12-26 10:35:00,267.2,267.21,266.9,267.03,5190.0,264.3514,264.3613,264.0546,264.1832,5190.0
2024-12-26 10:40:00,267.15,267.21,266.92,267.13,4440.0,264.3019,264.3613,264.0744,264.2821,4440.0
2024-12-26 10:45:00,267.15,267.45,267.12,267.4,3347.0,264.3019,264.5987,264.2723,264.5493,3347.0
2024-12-26 10:50:00,267.5,267.64,267.29,267.5,1801.0,264.6482,264.7867,264.4404,264.6482,1801.0
2024-12-26 10:55:00,267.51,267.73,267.45,267.45,5085.0,264.6581,264.8757,264.5987,264.5987,5085.0
2024-12-26 11:00:00,267.65,268.03,267.59,268.0,3808.0,264.7966,265.1725,264.7372,265.1429,3808.0
2024-12-26 11:05:00,267.77,268.12,267.77,267.82,29480.0,264.9153,265.2616,264.9153,264.9648,29480.0
2024-12-26 11:10:00,267.8,268.12,267.71,268.02,7600.0,264.945,265.2616,264.856,265.1627,7600.0
2024-12-26 11:15:00,268.02,268.2,267.92,268.05,3469.0,265.1627,265.3407,265.0637,265.1923,3469.0
2024-12-26 11:20:00,268.01,268.09,267.91,268.0,2043.0,265.1528,265.2319,265.0538,265.1429,2043.0
2024-12-26 11:25:00,268.09,268.11,267.99,268.04,1480.0,265.2319,265.2517,265.133,265.1824,1480.0
2024-12-26 11:30:00,267.99,268.07,267.95,268.0,3132.0,265.133,265.2121,265.0934,265.1429,3132.0
2024-12-26 11:35:00,268.0,268.07,267.95,268.05,5884.0,265.1429,265.2121,265.0934,265.1923,5884.0
2024-12-26 11:40:00,268.03,268.2,267.96,268.2,8589.0,265.1725,265.3407,265.1033,265.3407,8589.0
2024-12-26 11:45:00,268.12,268.22,268.04,268.11,2945.0,265.2616,265.3605,265.1824,265.2517,2945.0
2024-12-26 11:50:00,268.13,268.15,268.03,268.11,1749.0,265.2715,265.2913,265.1725,265.2517,1749.0
2024-12-26 11:55:00,268.2,268.33,268.01,268.02,3237.0,265.3407,265.4694,265.1528,265.1627,3237.0
2024-12-26 12:00:00,268.02,268.23,268.0,268.04,4219.0,265.1627,265.3704,265.1429,265.1824,4219.0
2024-12-26 12:05:00,268.09,268.1,267.99,268.06,2466.0,265.2319,265.2418,265.133,265.2022,2466.0
2024-12-26 12:10:00,268.04,268.04,267.65,267.7,7777.0,265.1824,265.1824,264.7966,264.8461,7777.0
2024-12-26 12:15:00,267.81,267.95,267.76,267.87,2818.0,264.9549,265.0934,264.9054,265.0143,2818.0
2024-12-26 12:20:00,267.88,267.88,267.43,267.43,2029.0,265.0241,265.0241,264.5789,264.5789,2029.0
2024-12-26 12:25:00,267.44,267.5,267.29,267.37,2080.0,264.5888,264.6482,264.4404,264.5196,2080.0
2024-12-26 12:30:00,267.26,267.28,267.12,267.24,2593.0,264.4108,264.4305,264.2723,264.391,2593.0
2024-12-26 12:35:00,267.18,267.18,266.99,267.02,1081.0,264.3316,264.3316,264.1436,264.1733,1081.0
2024-12-26 12:40:00,266.98,267.0,266.88,266.98,4983.0,264.1337,264.1535,264.0348,264.1337,4983.0
2024-12-26 12:45:00,266.94,266.94,266.59,266.59,2606.0,264.0942,264.0942,263.7479,263.7479,2606.0
2024-12-26 12:50:00,266.51,266.66,266.51,266.66,1137.0,263.6688,263.8172,263.6688,263.8172,1137.0
2024-12-26 12:55:00,266.72,266.77,266.45,266.45,3962.0,263.8765,263.926,263.6094,263.6094,3962.0
2024-12-26 13:00:00,266.21,266.63,266.13,266.5,7135.0,263.372,263.7875,263.2928,263.6589,7135.0
2024-12-26 13:05:00,266.5,266.5,266.5,266.5,0.0,263.6589,263.6589,263.6589,263.6589,0.0
2024-12-26 13:10:00,266.61,266.61,266.3,266.44,1847.0,263.7677,263.7677,263.461,263.5995,1847.0
2024-12-26 13:15:00,266.36,266.47,266.34,266.45,781.0,263.5204,263.6292,263.5006,263.6094,781.0
2024-12-26 13:20:00,266.46,266.51,266.38,266.47,2250.0,263.6193,263.6688,263.5401,263.6292,2250.0
2024-12-26 13:25:00,266.47,266.66,266.47,266.65,911.0,263.6292,263.8172,263.6292,263.8073,911.0
2024-12-26 13:30:00,266.58,266.59,266.24,266.24,978.0,263.738,263.7479,263.4016,263.4016,978.0
2024-12-26 13:35:00,266.24,266.5,266.23,266.41,2721.0,263.4016,263.6589,263.3917,263.5698,2721.0
2024-12-26 13:40:00,266.43,266.49,266.09,266.12,4027.0,263.5896,263.649,263.2532,263.2829,4027.0
2024-12-26 13:45:00,266.12,266.38,266.11,266.37,1490.0,263.2829,263.5401,263.273,263.5302,1490.0
2024-12-26 13:50:00,266.3,266.34,266.2,266.34,2278.0,263.461,263.5006,263.3621,263.5006,2278.0
2024-12-26 13:55:00,266.36,266.47,266.34,266.47,578.0,263.5204,263.6292,263.5006,263.6292,578.0
2024-12-26 14:00:00,266.36,266.46,266.3,266.41,1788.0,263.5204,263.6193,263.461,263.5698,1788.0
2024-12-26 14:05:00,266.32,266.33,266.2,266.24,6450.0,263.4808,263.4907,263.3621,263.4016,6450.0
2024-12-26 14:10:00,266.32,266.41,266.18,266.28,1846.0,263.4808,263.5698,263.3423,263.4412,1846.0
2024-12-26 14:15:00,266.28,266.34,266.16,266.28,2893.0,263.4412,263.5006,263.3225,263.4412,2893.0
2024-12-26 14:20:00,266.29,266.45,266.26,266.36,3964.0,263.4511,263.6094,263.4214,263.5204,3964.0
2024-12-26 14:25:00,266.37,266.45,266.35,266.45,2070.0,263.5302,263.6094,263.5105,263.6094,2070.0
2024-12-26 14:30:00,266.28,266.35,266.13,266.13,3556.0,263.4412,263.5105,263.2928,263.2928,3556.0
2024-12-26 14:35:00,266.29,266.29,266.13,266.27,1237.0,263.4511,263.4511,263.2928,263.4313,1237.0
2024-12-26 14:40:00,266.24,266.3,266.17,266.29,1896.0,263.4016,263.461,263.3324,263.4511,1896.0
2024-12-26 14:45:00,266.23,266.35,266.18,266.26,3380.0,263.3917,263.5105,263.3423,263.4214,3380.0
2024-12-26 14:50:00,266.25,266.3,266.23,266.3,1111.0,263.4115,263.461,263.3917,263.461,1111.0
2024-12-26 14:55:00,266.25,266.38,266.22,266.28,1621.0,263.4115,263.5401,263.3818,263.4412,1621.0
2024-12-26 15:00:00,266.31,266.35,266.22,266.24,2612.0,263.4709,263.5105,263.3818,263.4016,2612.0
2024-12-26 15:05:00,266.24,266.31,266.24,266.29,1644.0,263.4016,263.4709,263.4016,263.4511,1644.0
2024-12-26 15:10:00,266.33,266.38,266.14,266.14,4322.0,263.4907,263.5401,263.3027,263.3027,4322.0
2024-12-26 15:15:00,266.09,266.09,266.0,266.01,1449.0,263.2532,263.2532,263.1642,263.1741,1449.0
2024-12-26 15:20:00,266.03,266.23,265.98,266.16,5159.0,263.1939,263.3917,263.1444,263.3225,5159.0
2024-12-26 15:25:00,266.21,266.25,266.14,266.21,2441.0,263.372,263.4115,263.3027,263.372,2441.0
2024-12-26 15:30:00,266.16,266.27,266.03,266.27,2644.0,263.3225,263.4313,263.1939,263.4313,2644.0
2024-12-26 15:35:00,266.25,266.42,266.24,266.4,2987.0,263.4115,263.5797,263.4016,263.5599,2987.0
2024-12-26 15:40:00,266.4,266.4,266.27,266.32,2150.0,263.5599,263.5599,263.4313,263.4808,2150.0
2024-12-26 15:45:00,266.31,266.54,266.31,266.52,4471.0,263.4709,263.6984,263.4709,263.6786,4471.0
2024-12-26 15:50:00,266.57,267.0,266.57,266.72,15939.0,263.7281,264.1535,263.7281,263.8765,15939.0
2024-12-26 15:55:00,266.77,267.1,266.64,266.7,62125.0,263.926,264.2525,263.7974,263.8567,62125.0
2024-12-27 09:30:00,264.78,265.92,264.78,265.92,9211.0,261.9572,263.085,261.9572,263.085,9211.0
2024-12-27 09:35:00,265.65,266.96,265.65,266.96,1740.0,262.8179,264.114,262.8179,264.114,1740.0
2024-12-27 09:40:00,266.95,267.41,266.68,267.41,2476.0,264.1041,264.5592,263.8369,264.5592,2476.0
2024-12-27 09:45:00,267.42,267.42,267.0,267.0,4059.0,264.5691,264.5691,264.1535,264.1535,4059.0
2024-12-27 09:50:00,267.47,267.6,267.41,267.59,1301.0,264.6185,264.7471,264.5592,264.7372,1301.0
2024-12-27 09:55:00,267.5,267.58,267.15,267.16,10704.0,264.6482,264.7273,264.3019,264.3118,10704.0
2024-12-27 10:00:00,267.36,267.5,266.88,267.0,8640.0,264.5097,264.6482,264.0348,264.1535,8640.0
2024-12-27 10:05:00,266.9,266.93,266.55,266.81,10616.0,264.0546,264.0843,263.7083,263.9656,10616.0
2024-12-27 10:10:00,266.89,266.96,266.79,266.82,3185.0,264.0447,264.114,263.9458,263.9754,3185.0
2024-12-27 10:15:00,266.8,266.99,266.68,266.93,5790.0,263.9557,264.1436,263.8369,264.0843,5790.0
2024-12-27 10:20:00,266.66,266.95,266.42,266.57,16184.0,263.8172,264.1041,263.5797,263.7281,16184.0
2024-12-27 10:25:00,266.5,266.65,266.32,266.5,5485.0,263.6589,263.8073,263.4808,263.6589,5485.0
2024-12-27 10:30:00,266.5,266.59,266.14,266.46,29099.0,263.6589,263.7479,263.3027,263.6193,29099.0
2024-12-27 10:35:00,266.67,266.69,266.3,266.61,2452.0,263.827,263.8468,263.461,263.7677,2452.0
2024-12-27 10:40:00,266.75,267.01,266.7,266.81,5148.0,263.9062,264.1634,263.8567,263.9656,5148.0
2024-12-27 10:45:00,266.65,267.07,266.64,266.69,1400.0,263.8073,264.2228,263.7974,263.8468,1400.0
2024-12-27 10:50:00,266.97,266.98,266.63,266.76,2262.0,264.1238,264.1337,263.7875,263.9161,2262.0
2024-12-27 10:55:00,266.73,266.81,266.61,266.72,11620.0,263.8864,263.9656,263.7677,263.8765,11620.0
2024-12-27 11:00:00,266.64,266.73,266.04,266.06,37807.0,263.7974,263.8864,263.2038,263.2236,37807.0
2024-12-27 11:05:00,266.11,266.2,266.0,266.0,3433.0,263.273,263.3621,263.1642,263.1642,3433.0
2024-12-27 11:10:00,266.1,266.3,265.9,265.93,6494.0,263.2631,263.461,263.0653,263.0949,6494.0
2024-12-27 11:15:00,265.89,266.06,265.78,266.01,3217.0,263.0554,263.2236,262.9465,263.1741,3217.0
2024-12-27 11:20:00,265.9,266.16,265.9,266.04,1865.0,263.0653,263.3225,263.0653,263.2038,1865.0
2024-12-27 11:25:00,265.93,266.29,265.93,266.24,1212.0,263.0949,263.4511,263.0949,263.4016,1212.0
2024-12-27 11:30:00,266.27,266.36,266.13,266.25,1550.0,263.4313,263.5204,263.2928,263.4115,1550.0
2024-12-27 11:35:00,266.35,266.62,266.35,266.44,3572.0,263.5105,263.7776,263.5105,263.5995,3572.0
2024-12-27 11:40:00,266.37,266.37,265.82,265.9,3563.0,263.5302,263.5302,262.9861,263.0653,3563.0
2024-12-27 11:45:00,265.9,265.98,265.72,265.88,3256.0,263.0653,263.1444,262.8872,263.0455,3256.0
2024-12-27 11:50:00,265.88,265.91,265.24,265.64,7724.0,263.0455,263.0751,262.4123,262.808,7724.0
2024-12-27 11:55:00,265.57,265.74,265.37,265.53,1946.0,262.7388,262.907,262.5409,262.6992,1946.0
2024-12-27 12:00:00,265.53,265.72,265.53,265.55,1299.0,262.6992,262.8872,262.6992,262.719,1299.0
2024-12-27 12:05:00,265.55,265.79,265.49,265.79,5011.0,262.719,262.9564,262.6596,262.9564,5011.0
2024-12-27 12:10:00,265.79,265.79,265.6,265.66,3075.0,262.9564,262.9564,262.7685,262.8278,3075.0
2024-12-27 12:15:00,265.66,265.78,265.55,265.73,2659.0,262.8278,262.9465,262.719,262.8971,2659.0
2024-12-27 12:20:00,265.64,265.71,265.4,265.65,7919.0,262.808,262.8773,262.5706,262.8179,7919.0
2024-12-27 12:25:00,265.64,265.74,265.54,265.72,4833.0,262.808,262.907,262.7091,262.8872,4833.0
2024-12-27 12:30:00,265.58,265.84,265.49,265.61,4046.0,262.7487,263.0059,262.6596,262.7783,4046.0
2024-12-27 12:35:00,265.4,265.4,265.0,265.07,2484.0,262.5706,262.5706,262.1749,262.2441,2484.0
2024-12-27 12:40:00,265.13,265.14,264.72,264.72,4521.0,262.3035,262.3134,261.8978,261.8978,4521.0
2024-12-27 12:45:00,264.81,265.05,264.81,264.85,2763.0,261.9869,262.2243,261.9869,262.0265,2763.0
2024-12-27 12:50:00,264.72,265.23,264.72,265.17,5794.0,261.8978,262.4024,261.8978,262.343,5794.0
2024-12-27 12:55:00,265.28,265.34,265.14,265.18,1400.0,262.4519,262.5112,262.3134,262.3529,1400.0
2024-12-27 13:00:00,265.25,265.52,265.16,265.48,1735.0,262.4222,262.6893,262.3331,262.6497,1735.0
2024-12-27 13:05:00,265.49,265.62,265.41,265.5,6837.0,262.6596,262.7882,262.5805,262.6695,6837.0
2024-12-27 13:10:00,265.62,265.64,265.52,265.54,1211.0,262.7882,262.808,262.6893,262.7091,1211.0
2024-12-27 13:15:00,265.54,265.67,265.43,265.55,5314.0,262.7091,262.8377,262.6003,262.719,5314.0
2024-12-27 13:20:00,265.54,265.62,265.42,265.42,1946.0,262.7091,262.7882,262.5904,262.5904,1946.0
2024-12-27 13:25:00,265.46,265.58,265.4,265.5,6810.0,262.6299,262.7487,262.5706,262.6695,6810.0
2024-12-27 13:30:00,265.5,265.81,265.45,265.8,4087.0,262.6695,262.9762,262.6201,262.9663,4087.0
2024-12-27 13:35:00,265.73,265.83,265.67,265.67,4111.0,262.8971,262.996,262.8377,262.8377,4111.0
2024-12-27 13:40:00,265.82,265.99,265.8,265.84,2032.0,262.9861,263.1543,262.9663,263.0059,2032.0
2024-12-27 13:45:00,265.95,265.96,265.78,265.84,3004.0,263.1147,263.1246,262.9465,263.0059,3004.0
2024-12-27 13:50:00,265.92,265.95,265.83,265.88,1017.0,263.085,263.1147,262.996,263.0455,1017.0
2024-12-27 13:55:00,265.97,266.18,265.97,266.18,2439.0,263.1345,263.3423,263.1345,263.3423,2439.0
2024-12-27 14:00:00,266.09,266.3,266.0,266.3,11578.0,263.2532,263.461,263.1642,263.461,11578.0
2024-12-27 14:05:00,266.34,266.57,266.3,266.57,2657.0,263.5006,263.7281,263.461,263.7281,2657.0
2024-12-27 14:10:00,266.69,266.79,266.63,266.69,5079.0,263.8468,263.9458,263.7875,263.8468,5079.0
2024-12-27 14:15:00,266.76,267.05,266.69,267.0,7607.0,263.9161,264.203,263.8468,264.1535,7607.0
2024-12-27 14:20:00,267.0,267.01,266.58,266.66,5209.0,264.1535,264.1634,263.738,263.8172,5209.0
2024-12-27 14:25:00,266.6,266.6,266.28,266.4,3419.0,263.7578,263.7578,263.4412,263.5599,3419.0
2024-12-27 14:30:00,266.29,266.45,266.16,266.45,1728.0,263.4511,263.6094,263.3225,263.6094,1728.0
2024-12-27 14:35:00,266.53,266.59,266.3,266.3,1378.0,263.6885,263.7479,263.461,263.461,1378.0
2024-12-27 14:40:00,266.45,266.58,266.08,266.27,3252.0,263.6094,263.738,263.2433,263.4313,3252.0
2024-12-27 14:45:00,266.23,266.37,266.15,266.25,536.0,263.3917,263.5302,263.3126,263.4115,536.0
2024-12-27 14:50:00,266.38,266.57,266.24,266.34,3527.0,263.5401,263.7281,263.4016,263.5006,3527.0
2024-12-27 14:55:00,266.3,266.67,266.3,266.42,4134.0,263.461,263.827,263.461,263.5797,4134.0
2024-12-27 15:00:00,266.43,266.44,266.05,266.05,3132.0,263.5896,263.5995,263.2137,263.2137,3132.0
2024-12-27 15:05:00,266.07,266.13,265.84,266.13,2022.0,263.2334,263.2928,263.0059,263.2928,2022.0
2024-12-27 15:10:00,266.13,266.13,265.5,265.5,1653.0,263.2928,263.2928,262.6695,262.6695,1653.0
2024-12-27 15:15:00,265.53,266.04,265.52,266.0,5945.0,262.6992,263.2038,262.6893,263.1642,5945.0
2024-12-27 15:20:00,265.87,265.9,265.76,265.78,2500.0,263.0356,263.0653,262.9267,262.9465,2500.0
2024-12-27 15:25:00,265.87,266.02,265.82,265.94,3250.0,263.0356,263.184,262.9861,263.1048,3250.0
2024-12-27 15:30:00,265.84,265.94,265.62,265.79,3033.0,263.0059,263.1048,262.7882,262.9564,3033.0
2024-12-27 15:35:00,265.79,265.92,265.6,265.65,4197.0,262.9564,263.085,262.7685,262.8179,4197.0
2024-12-27 15:40:00,265.63,265.75,265.44,265.58,5414.0,262.7981,262.9169,262.6102,262.7487,5414.0
2024-12-27 15:45:00,265.63,266.09,265.53,266.06,8509.0,262.7981,263.2532,262.6992,263.2236,8509.0
2024-12-27 15:50:00,266.21,266.58,265.99,266.49,14067.0,263.372,263.738,263.1543,263.649,14067.0
2024-12-27 15:55:00,266.49,266.51,266.03,266.26,56097.0,263.649,263.6688,263.1939,263.4214,56097.0
2024-12-30 09:30:00,263.19,263.25,262.13,262.99,16469.0,260.3841,260.4435,259.3354,260.1863,16469.0
2024-12-30 09:35:00,263.01,263.01,262.01,262.01,3319.0,260.2061,260.2061,259.2167,259.2167,3319.0
2024-12-30 09:40:00,262.0,262.13,261.35,261.84,2800.0,259.2068,259.3354,258.5638,259.0485,2800.0
2024-12-30 09:45:00,261.69,261.69,261.27,261.44,7449.0,258.9001,258.9001,258.4846,258.6528,7449.0
2024-12-30 09:50:00,261.06,261.45,261.06,261.4,1570.0,258.2769,258.6627,258.2769,258.6132,1570.0
2024-12-30 09:55:00,261.4,261.49,261.22,261.37,1156.0,258.6132,258.7023,258.4351,258.5836,1156.0
2024-12-30 10:00:00,261.31,261.67,261.08,261.61,13234.0,258.5242,258.8804,258.2966,258.821,13234.0
2024-12-30 10:05:00,261.46,261.78,261.45,261.75,3034.0,258.6726,258.9892,258.6627,258.9595,3034.0
2024-12-30 10:10:00,261.59,262.09,261.59,261.7,4953.0,258.8012,259.2959,258.8012,258.91,4953.0
2024-12-30 10:15:00,261.56,261.79,261.5,261.75,3726.0,258.7715,258.9991,258.7122,258.9595,3726.0
2024-12-30 10:20:00,261.5,261.7,261.16,261.46,3752.0,258.7122,258.91,258.3758,258.6726,3752.0
2024-12-30 10:25:00,261.42,261.6,261.15,261.45,4187.0,258.633,258.8111,258.3659,258.6627,4187.0
2024-12-30 10:30:00,261.4,261.86,261.4,261.86,3710.0,258.6132,259.0683,258.6132,259.0683,3710.0
2024-12-30 10:35:00,261.99,261.99,261.47,261.84,2220.0,259.1969,259.1969,258.6825,259.0485,2220.0
2024-12-30 10:40:00,261.86,262.3,261.68,262.3,4301.0,259.0683,259.5036,258.8902,259.5036,4301.0
2024-12-30 10:45:00,262.12,262.45,261.65,261.65,3337.0,259.3256,259.652,258.8606,258.8606,3337.0
2024-12-30 10:50:00,261.98,262.7,261.91,262.6,6982.0,259.187,259.8994,259.1178,259.8004,6982.0
2024-12-30 10:55:00,262.52,263.0,262.52,262.89,7742.0,259.7213,260.1962,259.7213,260.0873,7742.0
2024-12-30 11:00:00,262.96,263.02,262.58,262.91,2723.0,260.1566,260.216,259.7807,260.1071,2723.0
2024-12-30 11:05:00,262.85,263.55,262.85,263.55,4197.0,260.0478,260.7403,260.0478,260.7403,4197.0
2024-12-30 11:10:00,263.59,263.67,263.43,263.6,2731.0,260.7799,260.859,260.6216,260.7898,2731.0
2024-12-30 11:15:00,263.63,263.8,263.53,263.69,4129.0,260.8195,260.9876,260.7205,260.8788,4129.0
2024-12-30 11:20:00,263.79,263.98,263.47,263.62,7335.0,260.9778,261.1657,260.6612,260.8096,7335.0
2024-12-30 11:25:00,263.65,263.77,263.48,263.71,7203.0,260.8392,260.958,260.6711,260.8986,7203.0
2024-12-30 11:30:00,263.79,264.2,263.79,264.04,5529.0,260.9778,261.3834,260.9778,261.2251,5529.0
2024-12-30 11:35:00,264.1,264.33,264.06,264.16,3023.0,261.2844,261.512,261.2449,261.3438,3023.0
2024-12-30 11:40:00,264.16,264.47,264.05,264.41,8741.0,261.3438,261.6505,261.235,261.5911,8741.0
2024-12-30 11:45:00,264.44,264.44,263.86,263.95,8112.0,261.6208,261.6208,261.047,261.136,8112.0
2024-12-30 11:50:00,263.82,264.14,263.57,263.99,7292.0,261.0074,261.324,260.7601,261.1756,7292.0
2024-12-30 11:55:00,263.97,264.26,263.97,264.0,3826.0,261.1558,261.4427,261.1558,261.1855,3826.0
2024-12-30 12:00:00,264.34,264.55,264.23,264.49,6737.0,261.5219,261.7296,261.4131,261.6703,6737.0
2024-12-30 12:05:00,264.49,264.89,264.33,264.7,21717.0,261.6703,262.066,261.512,261.878,21717.0
2024-12-30 12:10:00,264.73,264.8,264.52,264.52,13585.0,261.9077,261.977,261.7,261.7,13585.0
2024-12-30 12:15:00,264.4,264.92,264.4,264.55,4667.0,261.5812,262.0957,261.5812,261.7296,4667.0
2024-12-30 12:20:00,264.49,264.94,264.49,264.8,4441.0,261.6703,262.1155,261.6703,261.977,4441.0
2024-12-30 12:25:00,264.75,264.83,264.7,264.75,3321.0,261.9275,262.0067,261.878,261.9275,3321.0
2024-12-30 12:30:00,264.75,265.04,264.68,264.83,12840.0,261.9275,262.2144,261.8583,262.0067,12840.0
2024-12-30 12:35:00,264.62,264.63,264.37,264.53,630.0,261.7989,261.8088,261.5516,261.7099,630.0
2024-12-30 12:40:00,264.33,264.45,264.27,264.43,958.0,261.512,261.6307,261.4526,261.6109,958.0
2024-12-30 12:45:00,264.3,264.9,264.29,264.79,3049.0,261.4823,262.0759,261.4724,261.9671,3049.0
2024-12-30 12:50:00,264.96,264.96,264.56,264.56,1994.0,262.1353,262.1353,261.7395,261.7395,1994.0
2024-12-30 12:55:00,264.45,264.77,264.24,264.77,3665.0,261.6307,261.9473,261.423,261.9473,3665.0
2024-12-30 13:00:00,264.51,264.78,264.42,264.78,1422.0,261.6901,261.9572,261.601,261.9572,1422.0
2024-12-30 13:05:00,264.62,264.86,264.5,264.7,2171.0,261.7989,262.0363,261.6802,261.878,2171.0
2024-12-30 13:10:00,264.87,265.01,264.74,265.0,2415.0,262.0462,262.1847,261.9176,262.1749,2415.0
2024-12-30 13:15:00,264.99,265.11,264.83,264.88,2340.0,262.165,262.2837,262.0067,262.0561,2340.0
2024-12-30 13:20:00,264.98,264.98,264.59,264.59,2503.0,262.1551,262.1551,261.7692,261.7692,2503.0
2024-12-30 13:25:00,264.59,264.59,264.39,264.4,3672.0,261.7692,261.7692,261.5714,261.5812,3672.0
2024-12-30 13:30:00,264.29,264.62,264.29,264.38,3317.0,261.4724,261.7989,261.4724,261.5615,3317.0
2024-12-30 13:35:00,264.51,264.64,264.19,264.33,1869.0,261.6901,261.8187,261.3735,261.512,1869.0
2024-12-30 13:40:00,264.37,264.51,264.25,264.51,658.0,261.5516,261.6901,261.4328,261.6901,658.0
2024-12-30 13:45:00,264.54,264.54,264.22,264.45,983.0,261.7198,261.7198,261.4032,261.6307,983.0
2024-12-30 13:50:00,264.13,264.48,264.13,264.48,2756.0,261.3141,261.6604,261.3141,261.6604,2756.0
2024-12-30 13:55:00,264.47,264.61,264.2,264.22,1455.0,261.6505,261.789,261.3834,261.4032,1455.0
2024-12-30 14:00:00,264.24,264.24,263.81,263.92,3007.0,261.423,261.423,260.9975,261.1064,3007.0
2024-12-30 14:05:00,263.95,264.0,263.69,263.69,1840.0,261.136,261.1855,260.8788,260.8788,1840.0
2024-12-30 14:10:00,263.91,263.94,263.41,263.41,1519.0,261.0965,261.1262,260.6018,260.6018,1519.0
2024-12-30 14:15:00,263.56,263.63,263.34,263.49,4495.0,260.7502,260.8195,260.5325,260.6809,4495.0
2024-12-30 14:20:00,263.49,263.49,263.03,263.35,7900.0,260.6809,260.6809,260.2259,260.5424,7900.0
2024-12-30 14:25:00,263.47,263.77,263.47,263.53,1761.0,260.6612,260.958,260.6612,260.7205,1761.0
2024-12-30 14:30:00,263.53,263.82,263.53,263.62,1846.0,260.7205,261.0074,260.7205,260.8096,1846.0
2024-12-30 14:35:00,263.51,263.73,263.51,263.73,735.0,260.7007,260.9184,260.7007,260.9184,735.0
2024-12-30 14:40:00,263.6,263.73,263.54,263.63,2033.0,260.7898,260.9184,260.7304,260.8195,2033.0
2024-12-30 14:45:00,263.67,263.76,263.61,263.7,2112.0,260.859,260.9481,260.7997,260.8887,2112.0
2024-12-30 14:50:00,263.67,263.97,263.58,263.97,2905.0,260.859,261.1558,260.77,261.1558,2905.0
2024-12-30 14:55:00,263.77,263.91,263.76,263.86,1982.0,260.958,261.0965,260.9481,261.047,1982.0
2024-12-30 15:00:00,263.88,263.92,263.69,263.72,2264.0,261.0668,261.1064,260.8788,260.9085,2264.0
2024-12-30 15:05:00,263.66,263.91,263.55,263.91,2261.0,260.8491,261.0965,260.7403,261.0965,2261.0
2024-12-30 15:10:00,263.93,264.31,263.87,264.31,4434.0,261.1163,261.4922,261.0569,261.4922,4434.0
2024-12-30 15:15:00,264.23,264.35,264.18,264.34,1844.0,261.4131,261.5318,261.3636,261.5219,1844.0
2024-12-30 15:20:00,264.36,264.53,264.27,264.49,2762.0,261.5417,261.7099,261.4526,261.6703,2762.0
2024-12-30 15:25:00,264.46,264.46,263.82,263.82,3410.0,261.6406,261.6406,261.0074,261.0074,3410.0
2024-12-30 15:30:00,263.92,264.06,263.9,263.96,2709.0,261.1064,261.2449,261.0866,261.1459,2709.0
2024-12-30 15:35:00,263.97,264.03,263.79,263.92,4516.0,261.1558,261.2152,260.9778,261.1064,4516.0
2024-12-30 15:40:00,263.92,264.02,263.66,264.02,10490.0,261.1064,261.2053,260.8491,261.2053,10490.0
2024-12-30 15:45:00,264.04,264.34,263.94,264.29,4287.0,261.2251,261.5219,261.1262,261.4724,4287.0
2024-12-30 15:50:00,264.38,264.49,264.13,264.13,6466.0,261.5615,261.6703,261.3141,261.3141,6466.0
2024-12-30 15:55:00,264.12,264.26,263.29,263.32,57267.0,261.3042,261.4427,260.4831,260.5128,57267.0
2024-12-31 09:30:00,264.0,264.8,263.61,264.05,16629.0,261.1855,261.977,260.7997,261.235,16629.0
2024-12-31 09:35:00,264.16,265.52,264.05,264.75,3565.0,261.3438,262.6893,261.235,261.9275,3565.0
2024-12-31 09:40:00,264.06,264.37,264.03,264.03,1676.0,261.2449,261.5516,261.2152,261.2152,1676.0
2024-12-31 09:45:00,264.16,264.66,264.16,264.32,5560.0,261.3438,261.8385,261.3438,261.5021,5560.0
2024-12-31 09:50:00,264.25,264.28,263.6,263.93,2999.0,261.4328,261.4625,260.7898,261.1163,2999.0
2024-12-31 09:55:00,263.99,264.39,263.77,263.86,5779.0,261.1756,261.5714,260.958,261.047,5779.0
2024-12-31 10:00:00,264.0,264.4,264.0,264.29,2223.0,261.1855,261.5812,261.1855,261.4724,2223.0
2024-12-31 10:05:00,264.43,264.61,263.78,263.93,4724.0,261.6109,261.789,260.9679,261.1163,4724.0
2024-12-31 10:10:00,264.09,264.44,263.87,264.25,2815.0,261.2746,261.6208,261.0569,261.4328,2815.0
2024-12-31 10:15:00,263.94,264.66,263.94,264.66,1960.0,261.1262,261.8385,261.1262,261.8385,1960.0
2024-12-31 10:20:00,264.66,264.66,264.01,264.02,1883.0,261.8385,261.8385,261.1954,261.2053,1883.0
2024-12-31 10:25:00,264.03,264.06,263.85,264.06,10133.0,261.2152,261.2449,261.0371,261.2449,10133.0
2024-12-31 10:30:00,263.86,263.99,263.59,263.79,2234.0,261.047,261.1756,260.7799,260.9778,2234.0
2024-12-31 10:35:00,263.79,264.34,263.61,264.33,4439.0,260.9778,261.5219,260.7997,261.512,4439.0
2024-12-31 10:40:00,264.01,264.09,263.93,264.08,2103.0,261.1954,261.2746,261.1163,261.2647,2103.0
2024-12-31 10:45:00,263.98,264.26,263.85,263.96,2973.0,261.1657,261.4427,261.0371,261.1459,2973.0
2024-12-31 10:50:00,263.93,264.09,263.8,263.97,1538.0,261.1163,261.2746,260.9876,261.1558,1538.0
2024-12-31 10:55:00,263.86,263.87,263.5,263.62,4110.0,261.047,261.0569,260.6908,260.8096,4110.0
2024-12-31 11:00:00,263.7,263.71,263.31,263.32,3555.0,260.8887,260.8986,260.5029,260.5128,3555.0
2024-12-31 11:05:00,263.35,263.6,263.3,263.3,7376.0,260.5424,260.7898,260.493,260.493,7376.0
2024-12-31 11:10:00,263.44,263.58,263.3,263.57,5554.0,260.6315,260.77,260.493,260.7601,5554.0
2024-12-31 11:15:00,263.8,263.81,263.55,263.63,1890.0,260.9876,260.9975,260.7403,260.8195,1890.0
2024-12-31 11:20:00,263.52,263.6,263.32,263.6,6015.0,260.7106,260.7898,260.5128,260.7898,6015.0
2024-12-31 11:25:00,263.52,263.66,263.41,263.65,2276.0,260.7106,260.8491,260.6018,260.8392,2276.0
2024-12-31 11:30:00,263.6,263.6,263.35,263.48,5046.0,260.7898,260.7898,260.5424,260.6711,5046.0
2024-12-31 11:35:00,263.42,263.46,263.3,263.38,3035.0,260.6117,260.6513,260.493,260.5721,3035.0
2024-12-31 11:40:00,263.32,263.53,263.31,263.45,2833.0,260.5128,260.7205,260.5029,260.6414,2833.0
2024-12-31 11:45:00,263.49,263.62,263.3,263.32,5348.0,260.6809,260.8096,260.493,260.5128,5348.0
2024-12-31 11:50:00,263.36,263.42,262.74,263.03,21904.0,260.5523,260.6117,259.9389,260.2259,21904.0
2024-12-31 11:55:00,263.07,263.16,263.0,263.05,6316.0,260.2654,260.3545,260.1962,260.2456,6316.0
2024-12-31 12:00:00,262.92,263.03,262.47,262.64,3513.0,260.117,260.2259,259.6718,259.84,3513.0
2024-12-31 12:05:00,262.64,263.09,262.64,263.09,1678.0,259.84,260.2852,259.84,260.2852,1678.0
2024-12-31 12:10:00,262.95,263.06,262.75,263.02,1367.0,260.1467,260.2555,259.9488,260.216,1367.0
2024-12-31 12:15:00,262.96,263.18,262.89,263.14,1702.0,260.1566,260.3743,260.0873,260.3347,1702.0
2024-12-31 12:20:00,263.06,263.21,262.65,262.76,6346.0,260.2555,260.4039,259.8499,259.9587,6346.0
2024-12-31 12:25:00,262.78,262.78,262.61,262.67,5523.0,259.9785,259.9785,259.8103,259.8697,5523.0
2024-12-31 12:30:00,262.53,262.61,262.4,262.41,5730.0,259.7312,259.8103,259.6026,259.6125,5730.0
2024-12-31 12:35:00,262.41,262.66,262.26,262.66,4625.0,259.6125,259.8598,259.4641,259.8598,4625.0
2024-12-31 12:40:00,262.63,262.88,262.6,262.79,2771.0,259.8301,260.0775,259.8004,259.9884,2771.0
2024-12-31 12:45:00,262.71,262.71,262.32,262.53,5932.0,259.9093,259.9093,259.5234,259.7312,5932.0
2024-12-31 12:50:00,262.45,262.82,262.45,262.82,5732.0,259.652,260.0181,259.652,260.0181,5732.0
2024-12-31 12:55:00,262.76,263.17,262.76,263.14,4272.0,259.9587,260.3644,259.9587,260.3347,4272.0
2024-12-31 13:00:00,263.13,263.22,262.93,263.19,3838.0,260.3248,260.4138,260.1269,260.3841,3838.0
2024-12-31 13:05:00,263.12,263.2,262.93,263.17,2744.0,260.3149,260.394,260.1269,260.3644,2744.0
2024-12-31 13:10:00,263.07,263.08,262.77,262.87,3360.0,260.2654,260.2753,259.9686,260.0676,3360.0
2024-12-31 13:15:00,262.92,263.04,262.78,262.91,3094.0,260.117,260.2357,259.9785,260.1071,3094.0
2024-12-31 13:20:00,262.61,262.65,262.35,262.41,3064.0,259.8103,259.8499,259.5531,259.6125,3064.0
2024-12-31 13:25:00,262.48,262.58,262.32,262.46,1415.0,259.6817,259.7807,259.5234,259.6619,1415.0
2024-12-31 13:30:00,262.45,262.72,262.37,262.61,7430.0,259.652,259.9192,259.5729,259.8103,7430.0
2024-12-31 13:35:00,262.68,262.69,262.22,262.39,3113.0,259.8796,259.8895,259.4245,259.5927,3113.0
2024-12-31 13:40:00,262.39,262.7,262.39,262.55,2466.0,259.5927,259.8994,259.5927,259.751,2466.0
2024-12-31 13:45:00,262.55,262.95,262.48,262.85,3108.0,259.751,260.1467,259.6817,260.0478,3108.0
2024-12-31 13:50:00,262.99,263.12,262.78,262.91,1288.0,260.1863,260.3149,259.9785,260.1071,1288.0
2024-12-31 13:55:00,262.78,262.78,262.5,262.63,3127.0,259.9785,259.9785,259.7015,259.8301,3127.0
2024-12-31 14:00:00,262.63,262.72,262.49,262.58,2400.0,259.8301,259.9192,259.6916,259.7807,2400.0
2024-12-31 14:05:00,262.58,262.73,262.46,262.67,6911.0,259.7807,259.9291,259.6619,259.8697,6911.0
2024-12-31 14:10:00,262.71,262.95,262.68,262.93,3532.0,259.9093,260.1467,259.8796,260.1269,3532.0
2024-12-31 14:15:00,262.98,262.98,262.43,262.44,2756.0,260.1764,260.1764,259.6322,259.6421,2756.0
2024-12-31 14:20:00,262.44,262.49,262.15,262.4,7765.0,259.6421,259.6916,259.3552,259.6026,7765.0
2024-12-31 14:25:00,262.46,262.63,262.4,262.43,3959.0,259.6619,259.8301,259.6026,259.6322,3959.0
2024-12-31 14:30:00,262.42,262.46,262.32,262.32,1405.0,259.6224,259.6619,259.5234,259.5234,1405.0
2024-12-31 14:35:00,262.25,262.54,262.25,262.54,3798.0,259.4542,259.7411,259.4542,259.7411,3798.0
2024-12-31 14:40:00,262.51,262.51,262.37,262.42,1194.0,259.7114,259.7114,259.5729,259.6224,1194.0
2024-12-31 14:45:00,262.42,262.54,262.41,262.52,2068.0,259.6224,259.7411,259.6125,259.7213,2068.0
2024-12-31 14:50:00,262.51,262.92,262.46,262.66,3252.0,259.7114,260.117,259.6619,259.8598,3252.0
2024-12-31 14:55:00,262.56,262.95,262.56,262.78,2859.0,259.7609,260.1467,259.7609,259.9785,2859.0
2024-12-31 15:00:00,262.78,262.87,262.71,262.87,1632.0,259.9785,260.0676,259.9093,260.0676,1632.0
2024-12-31 15:05:00,262.86,263.09,262.77,262.97,3077.0,260.0577,260.2852,259.9686,260.1665,3077.0
2024-12-31 15:10:00,262.95,262.95,262.41,262.45,3996.0,260.1467,260.1467,259.6125,259.652,3996.0
2024-12-31 15:15:00,262.41,262.68,262.34,262.68,6577.0,259.6125,259.8796,259.5432,259.8796,6577.0
2024-12-31 15:20:00,262.63,263.02,262.55,262.66,8459.0,259.8301,260.216,259.751,259.8598,8459.0
2024-12-31 15:25:00,262.75,263.02,262.72,263.02,3382.0,259.9488,260.216,259.9192,260.216,3382.0
2024-12-31 15:30:00,262.98,263.0,262.62,262.81,7254.0,260.1764,260.1962,259.8202,260.0082,7254.0
2024-12-31 15:35:00,262.85,263.19,262.73,263.05,3871.0,260.0478,260.3841,259.9291,260.2456,3871.0
2024-12-31 15:40:00,262.96,262.96,262.73,262.75,3112.0,260.1566,260.1566,259.9291,259.9488,3112.0
2024-12-31 15:45:00,262.8,263.03,262.53,262.98,21092.0,259.9983,260.2259,259.7312,260.1764,21092.0
2024-12-31 15:50:00,263.08,263.44,263.0,263.31,8773.0,260.2753,260.6315,260.1962,260.5029,8773.0
2024-12-31 15:55:00,263.38,263.66,263.01,263.44,52928.0,260.5721,260.8491,260.2061,260.6315,52928.0
2025-01-02 09:30:00,264.9,265.83,264.87,265.12,22023.0,262.0759,262.996,262.0462,262.2936,22023.0
2025-01-02 09:35:00,264.47,265.27,264.45,264.68,9535.0,261.6505,262.442,261.6307,261.8583,9535.0
2025-01-02 09:40:00,264.46,265.22,264.32,264.99,15127.0,261.6406,262.3925,261.5021,262.165,15127.0
2025-01-02 09:45:00,264.99,265.13,264.51,264.61,13413.0,262.165,262.3035,261.6901,261.789,13413.0
2025-01-02 09:50:00,264.56,264.63,264.07,264.44,8559.0,261.7395,261.8088,261.2548,261.6208,8559.0
2025-01-02 09:55:00,264.32,264.51,263.92,264.24,24834.0,261.5021,261.6901,261.1064,261.423,24834.0
2025-01-02 10:00:00,264.24,264.7,264.23,264.69,5904.0,261.423,261.878,261.4131,261.8682,5904.0
2025-01-02 10:05:00,264.45,264.67,263.97,264.38,10554.0,261.6307,261.8484,261.1558,261.5615,10554.0
2025-01-02 10:10:00,264.21,264.23,263.88,263.99,1987.0,261.3933,261.4131,261.0668,261.1756,1987.0
2025-01-02 10:15:00,264.05,264.18,263.81,263.95,10471.0,261.235,261.3636,260.9975,261.136,10471.0
2025-01-02 10:20:00,263.94,264.11,263.49,263.95,6601.0,261.1262,261.2943,260.6809,261.136,6601.0
2025-01-02 10:25:00,263.94,264.01,263.69,263.86,3729.0,261.1262,261.1954,260.8788,261.047,3729.0
2025-01-02 10:30:00,263.96,264.13,263.73,263.95,4796.0,261.1459,261.3141,260.9184,261.136,4796.0
2025-01-02 10:35:00,263.85,264.25,263.83,264.25,2749.0,261.0371,261.4328,261.0173,261.4328,2749.0
2025-01-02 10:40:00,263.88,264.07,263.72,264.0,2637.0,261.0668,261.2548,260.9085,261.1855,2637.0
2025-01-02 10:45:00,264.04,264.11,263.7,264.07,3599.0,261.2251,261.2943,260.8887,261.2548,3599.0
2025-01-02 10:50:00,264.0,264.14,263.7,264.04,4636.0,261.1855,261.324,260.8887,261.2251,4636.0
2025-01-02 10:55:00,264.06,264.13,263.97,264.01,2927.0,261.2449,261.3141,261.1558,261.1954,2927.0
2025-01-02 11:00:00,264.01,264.14,263.09,263.17,7478.0,261.1954,261.324,260.2852,260.3644,7478.0
2025-01-02 11:05:00,263.22,263.23,262.7,263.01,17401.0,260.4138,260.4237,259.8994,260.2061,17401.0
2025-01-02 11:10:00,263.0,263.08,262.67,262.87,8512.0,260.1962,260.2753,259.8697,260.0676,8512.0
2025-01-02 11:15:00,262.91,263.19,262.81,263.04,10522.0,260.1071,260.3841,260.0082,260.2357,10522.0
2025-01-02 11:20:00,263.3,263.59,263.04,263.59,3168.0,260.493,260.7799,260.2357,260.7799,3168.0
2025-01-02 11:25:00,263.59,263.75,263.5,263.72,930.0,260.7799,260.9382,260.6908,260.9085,930.0
2025-01-02 11:30:00,263.49,263.63,263.48,263.63,1678.0,260.6809,260.8195,260.6711,260.8195,1678.0
2025-01-02 11:35:00,263.63,263.75,263.17,263.4,10986.0,260.8195,260.9382,260.3644,260.5919,10986.0
2025-01-02 11:40:00,263.36,263.75,263.35,263.57,1479.0,260.5523,260.9382,260.5424,260.7601,1479.0
2025-01-02 11:45:00,263.67,263.73,263.51,263.72,5308.0,260.859,260.9184,260.7007,260.9085,5308.0
2025-01-02 11:50:00,263.83,263.83,263.19,263.34,2970.0,261.0173,261.0173,260.3841,260.5325,2970.0
2025-01-02 11:55:00,263.38,263.52,263.33,263.33,2005.0,260.5721,260.7106,260.5227,260.5227,2005.0
2025-01-02 12:00:00,263.53,263.66,263.4,263.5,4235.0,260.7205,260.8491,260.5919,260.6908,4235.0
2025-01-02 12:05:00,263.53,263.66,263.39,263.41,4918.0,260.7205,260.8491,260.582,260.6018,4918.0
2025-01-02 12:10:00,263.63,264.03,263.63,263.95,3518.0,260.8195,261.2152,260.8195,261.136,3518.0
2025-01-02 12:15:00,263.89,264.06,263.78,263.78,1067.0,261.0767,261.2449,260.9679,260.9679,1067.0
2025-01-02 12:20:00,263.77,263.79,263.4,263.54,10832.0,260.958,260.9778,260.5919,260.7304,10832.0
2025-01-02 12:25:00,263.54,263.58,263.13,263.29,12726.0,260.7304,260.77,260.3248,260.4831,12726.0
2025-01-02 12:30:00,263.26,263.26,262.55,262.68,7540.0,260.4534,260.4534,259.751,259.8796,7540.0
2025-01-02 12:35:00,262.78,262.78,262.02,262.26,6130.0,259.9785,259.9785,259.2266,259.4641,6130.0
2025-01-02 12:40:00,262.24,262.39,261.87,262.39,5293.0,259.4443,259.5927,259.0782,259.5927,5293.0
2025-01-02 12:45:00,262.19,262.42,262.17,262.17,1900.0,259.3948,259.6224,259.375,259.375,1900.0
2025-01-02 12:50:00,262.19,262.62,262.19,262.39,5236.0,259.3948,259.8202,259.3948,259.5927,5236.0
2025-01-02 12:55:00,262.44,262.56,262.27,262.5,2053.0,259.6421,259.7609,259.474,259.7015,2053.0
2025-01-02 13:00:00,262.37,262.4,261.83,261.83,4317.0,259.5729,259.6026,259.0386,259.0386,4317.0
2025-01-02 13:05:00,261.99,262.08,261.86,262.08,3101.0,259.1969,259.286,259.0683,259.286,3101.0
2025-01-02 13:10:00,261.89,261.89,261.18,261.5,18348.0,259.098,259.098,258.3956,258.7122,18348.0
2025-01-02 13:15:00,261.5,261.58,261.3,261.54,5466.0,258.7122,258.7913,258.5143,258.7517,5466.0
2025-01-02 13:20:00,261.66,261.69,261.36,261.36,10188.0,258.8705,258.9001,258.5737,258.5737,10188.0
2025-01-02 13:25:00,261.49,261.8,261.29,261.54,5633.0,258.7023,259.009,258.5044,258.7517,5633.0
2025-01-02 13:30:00,261.38,261.46,261.07,261.07,4554.0,258.5934,258.6726,258.2867,258.2867,4554.0
2025-01-02 13:35:00,261.21,261.57,261.1,261.44,8736.0,258.4253,258.7814,258.3164,258.6528,8736.0
2025-01-02 13:40:00,261.41,261.81,261.29,261.8,9976.0,258.6231,259.0189,258.5044,259.009,9976.0
2025-01-02 13:45:00,261.85,262.04,261.02,261.11,33938.0,259.0584,259.2464,258.2373,258.3263,33938.0
2025-01-02 13:50:00,261.24,261.39,260.88,260.9,10150.0,258.4549,258.6033,258.0988,258.1186,10150.0
2025-01-02 13:55:00,260.91,261.43,260.9,261.32,9993.0,258.1285,258.6429,258.1186,258.5341,9993.0
2025-01-02 14:00:00,261.26,261.27,260.97,261.19,8058.0,258.4747,258.4846,258.1878,258.4055,8058.0
2025-01-02 14:05:00,261.19,261.31,261.02,261.12,11258.0,258.4055,258.5242,258.2373,258.3362,11258.0
2025-01-02 14:10:00,261.13,261.67,261.06,261.44,63051.0,258.3461,258.8804,258.2769,258.6528,63051.0
2025-01-02 14:15:00,261.42,261.76,261.33,261.76,4862.0,258.633,258.9694,258.544,258.9694,4862.0
2025-01-02 14:20:00,261.56,261.87,261.39,261.78,5110.0,258.7715,259.0782,258.6033,258.9892,5110.0
2025-01-02 14:25:00,261.92,262.2,261.92,262.09,2400.0,259.1277,259.4047,259.1277,259.2959,2400.0
2025-01-02 14:30:00,262.04,262.05,261.66,262.02,17193.0,259.2464,259.2563,258.8705,259.2266,17193.0
2025-01-02 14:35:00,261.87,262.09,261.62,261.9,6800.0,259.0782,259.2959,258.8309,259.1079,6800.0
2025-01-02 14:40:00,261.85,262.02,261.85,261.89,2883.0,259.0584,259.2266,259.0584,259.098,2883.0
2025-01-02 14:45:00,261.83,261.91,261.49,261.76,19210.0,259.0386,259.1178,258.7023,258.9694,19210.0
2025-01-02 14:50:00,261.77,261.86,261.57,261.82,21023.0,258.9793,259.0683,258.7814,259.0288,21023.0
2025-01-02 14:55:00,261.73,261.75,261.35,261.43,5918.0,258.9397,258.9595,258.5638,258.6429,5918.0
2025-01-02 15:00:00,261.36,262.0,261.36,261.91,10681.0,258.5737,259.2068,258.5737,259.1178,10681.0
2025-01-02 15:05:00,261.91,261.93,261.72,261.81,12377.0,259.1178,259.1376,258.9298,259.0189,12377.0
2025-01-02 15:10:00,261.88,261.94,261.78,261.9,4721.0,259.0881,259.1475,258.9892,259.1079,4721.0
2025-01-02 15:15:00,261.83,261.98,261.75,261.94,9061.0,259.0386,259.187,258.9595,259.1475,9061.0
2025-01-02 15:20:00,261.94,262.23,261.87,262.15,32924.0,259.1475,259.4344,259.0782,259.3552,32924.0
2025-01-02 15:25:00,262.23,262.36,262.12,262.12,32776.0,259.4344,259.563,259.3256,259.3256,32776.0
2025-01-02 15:30:00,262.03,262.38,261.97,261.99,30102.0,259.2365,259.5828,259.1772,259.1969,30102.0
2025-01-02 15:35:00,261.99,262.0,261.42,261.51,39561.0,259.1969,259.2068,258.633,258.7221,39561.0
2025-01-02 15:40:00,261.51,261.79,261.41,261.64,34609.0,258.7221,258.9991,258.6231,258.8507,34609.0
2025-01-02 15:45:00,261.54,261.71,261.34,261.4,21234.0,258.7517,258.9199,258.5539,258.6132,21234.0
2025-01-02 15:50:00,261.4,261.63,261.15,261.19,31549.0,258.6132,258.8408,258.3659,258.4055,31549.0
2025-01-02 15:55:00,261.12,261.38,260.5,261.01,206333.0,258.3362,258.5934,257.7228,258.2274,206333.0
2025-01-03 09:30:00,261.18,261.68,260.26,261.61,15739.0,258.3956,258.8902,257.4854,258.821,15739.0
2025-01-03 09:35:00,261.71,262.14,261.24,261.54,10039.0,258.9199,259.3453,258.4549,258.7517,10039.0
2025-01-03 09:40:00,261.36,261.63,260.84,261.22,9940.0,258.5737,258.8408,258.0592,258.4351,9940.0
2025-01-03 09:45:00,261.12,261.14,260.78,260.86,3500.0,258.3362,258.356,257.9998,258.079,3500.0
2025-01-03 09:50:00,260.61,261.06,260.4,260.73,17717.0,257.8317,258.2769,257.6239,257.9504,17717.0
2025-01-03 09:55:00,260.78,261.07,260.59,260.72,3026.0,257.9998,258.2867,257.8119,257.9405,3026.0
2025-01-03 10:00:00,260.69,261.31,260.69,261.31,4484.0,257.9108,258.5242,257.9108,258.5242,4484.0
2025-01-03 10:05:00,261.31,261.71,261.26,261.66,15897.0,258.5242,258.9199,258.4747,258.8705,15897.0
2025-01-03 10:10:00,261.66,261.69,261.08,261.31,7251.0,258.8705,258.9001,258.2966,258.5242,7251.0
2025-01-03 10:15:00,261.48,261.57,261.27,261.37,12898.0,258.6924,258.7814,258.4846,258.5836,12898.0
2025-01-03 10:20:00,261.38,261.63,260.84,261.53,8957.0,258.5934,258.8408,258.0592,258.7418,8957.0
2025-01-03 10:25:00,261.57,261.59,261.39,261.49,9950.0,258.7814,258.8012,258.6033,258.7023,9950.0
2025-01-03 10:30:00,261.57,261.98,261.38,261.94,18260.0,258.7814,259.187,258.5934,259.1475,18260.0
2025-01-03 10:35:00,261.94,262.26,261.82,262.19,14262.0,259.1475,259.4641,259.0288,259.3948,14262.0
2025-01-03 10:40:00,262.19,262.46,262.19,262.32,4701.0,259.3948,259.6619,259.3948,259.5234,4701.0
2025-01-03 10:45:00,262.32,262.75,262.32,262.55,5929.0,259.5234,259.9488,259.5234,259.751,5929.0
2025-01-03 10:50:00,262.64,262.77,261.89,262.51,24265.0,259.84,259.9686,259.098,259.7114,24265.0
2025-01-03 10:55:00,262.37,262.83,262.37,262.67,5273.0,259.5729,260.028,259.5729,259.8697,5273.0
2025-01-03 11:00:00,262.81,262.82,262.58,262.62,3466.0,260.0082,260.0181,259.7807,259.8202,3466.0
2025-01-03 11:05:00,262.53,262.53,262.18,262.44,5602.0,259.7312,259.7312,259.3849,259.6421,5602.0
2025-01-03 11:10:00,262.45,262.47,262.0,262.03,15371.0,259.652,259.6718,259.2068,259.2365,15371.0
2025-01-03 11:15:00,262.19,262.42,261.95,262.04,3580.0,259.3948,259.6224,259.1574,259.2464,3580.0
2025-01-03 11:20:00,262.04,262.15,261.9,261.94,6824.0,259.2464,259.3552,259.1079,259.1475,6824.0
2025-01-03 11:25:00,261.98,262.28,261.98,262.26,5110.0,259.187,259.4838,259.187,259.4641,5110.0
2025-01-03 11:30:00,262.3,262.69,262.3,262.69,6617.0,259.5036,259.8895,259.5036,259.8895,6617.0
2025-01-03 11:35:00,262.69,262.83,262.52,262.53,6898.0,259.8895,260.028,259.7213,259.7312,6898.0
2025-01-03 11:40:00,262.53,263.07,262.52,262.96,13923.0,259.7312,260.2654,259.7213,260.1566,13923.0
2025-01-03 11:45:00,263.09,263.13,262.87,262.92,10035.0,260.2852,260.3248,260.0676,260.117,10035.0
2025-01-03 11:50:00,262.88,262.95,262.7,262.75,5962.0,260.0775,260.1467,259.8994,259.9488,5962.0
2025-01-03 11:55:00,262.7,262.79,262.07,262.45,21776.0,259.8994,259.9884,259.2761,259.652,21776.0
2025-01-03 12:00:00,262.5,262.63,262.5,262.59,3849.0,259.7015,259.8301,259.7015,259.7905,3849.0
2025-01-03 12:05:00,262.61,262.95,262.56,262.87,5187.0,259.8103,260.1467,259.7609,260.0676,5187.0
2025-01-03 12:10:00,262.87,262.88,262.66,262.7,2601.0,260.0676,260.0775,259.8598,259.8994,2601.0
2025-01-03 12:15:00,262.66,262.89,262.64,262.65,7181.0,259.8598,260.0873,259.84,259.8499,7181.0
2025-01-03 12:20:00,262.7,263.04,262.52,263.04,10446.0,259.8994,260.2357,259.7213,260.2357,10446.0
2025-01-03 12:25:00,263.1,263.16,262.95,263.04,1830.0,260.2951,260.3545,260.1467,260.2357,1830.0
2025-01-03 12:30:00,262.99,263.1,262.87,262.94,2245.0,260.1863,260.2951,260.0676,260.1368,2245.0
2025-01-03 12:35:00,262.89,263.11,262.89,263.08,2550.0,260.0873,260.305,260.0873,260.2753,2550.0
2025-01-03 12:40:00,263.15,263.2,262.82,262.82,4785.0,260.3446,260.394,260.0181,260.0181,4785.0
2025-01-03 12:45:00,262.91,262.98,262.86,262.98,2100.0,260.1071,260.1764,260.0577,260.1764,2100.0
2025-01-03 12:50:00,263.02,263.16,262.95,263.01,3900.0,260.216,260.3545,260.1467,260.2061,3900.0
2025-01-03 12:55:00,262.99,263.17,262.96,263.04,1930.0,260.1863,260.3644,260.1566,260.2357,1930.0
2025-01-03 13:00:00,262.95,263.21,262.87,263.1,8731.0,260.1467,260.4039,260.0676,260.2951,8731.0
2025-01-03 13:05:00,263.1,263.24,263.09,263.1,10449.0,260.2951,260.4336,260.2852,260.2951,10449.0
2025-01-03 13:10:00,263.25,263.31,263.06,263.28,7368.0,260.4435,260.5029,260.2555,260.4732,7368.0
2025-01-03 13:15:00,263.2,263.26,263.17,263.26,3034.0,260.394,260.4534,260.3644,260.4534,3034.0
2025-01-03 13:20:00,263.14,263.34,263.12,263.22,3771.0,260.3347,260.5325,260.3149,260.4138,3771.0
2025-01-03 13:25:00,263.26,263.68,263.15,263.68,7410.0,260.4534,260.8689,260.3446,260.8689,7410.0
2025-01-03 13:30:00,263.68,263.79,263.39,263.5,12648.0,260.8689,260.9778,260.582,260.6908,12648.0
2025-01-03 13:35:00,263.73,263.81,263.51,263.8,2130.0,260.9184,260.9975,260.7007,260.9876,2130.0
2025-01-03 13:40:00,263.75,263.75,263.5,263.57,4081.0,260.9382,260.9382,260.6908,260.7601,4081.0
2025-01-03 13:45:00,263.64,263.8,263.59,263.72,5480.0,260.8294,260.9876,260.7799,260.9085,5480.0
2025-01-03 13:50:00,263.72,263.72,263.5,263.62,3605.0,260.9085,260.9085,260.6908,260.8096,3605.0
2025-01-03 13:55:00,263.61,263.66,263.42,263.5,4671.0,260.7997,260.8491,260.6117,260.6908,4671.0
2025-01-03 14:00:00,263.54,263.66,263.48,263.56,2449.0,260.7304,260.8491,260.6711,260.7502,2449.0
2025-01-03 14:05:00,263.56,263.62,263.33,263.39,5554.0,260.7502,260.8096,260.5227,260.582,5554.0
2025-01-03 14:10:00,263.39,263.46,262.95,262.97,11642.0,260.582,260.6513,260.1467,260.1665,11642.0
2025-01-03 14:15:00,262.97,263.34,262.97,263.34,20853.0,260.1665,260.5325,260.1665,260.5325,20853.0
2025-01-03 14:20:00,263.34,263.4,263.33,263.37,4881.0,260.5325,260.5919,260.5227,260.5622,4881.0
2025-01-03 14:25:00,263.38,263.56,263.3,263.49,13537.0,260.5721,260.7502,260.493,260.6809,13537.0
2025-01-03 14:30:00,263.49,263.6,263.37,263.4,4165.0,260.6809,260.7898,260.5622,260.5919,4165.0
2025-01-03 14:35:00,263.38,263.47,263.33,263.45,4007.0,260.5721,260.6612,260.5227,260.6414,4007.0
2025-01-03 14:40:00,263.45,263.45,263.39,263.42,7619.0,260.6414,260.6414,260.582,260.6117,7619.0
2025-01-03 14:45:00,263.45,263.75,263.27,263.74,16669.0,260.6414,260.9382,260.4633,260.9283,16669.0
2025-01-03 14:50:00,263.76,263.8,263.64,263.78,6358.0,260.9481,260.9876,260.8294,260.9679,6358.0
2025-01-03 14:55:00,263.8,263.83,263.63,263.82,10873.0,260.9876,261.0173,260.8195,261.0074,10873.0
2025-01-03 15:00:00,263.75,263.8,263.6,263.74,6129.0,260.9382,260.9876,260.7898,260.9283,6129.0
2025-01-03 15:05:00,263.72,263.84,263.69,263.84,8423.0,260.9085,261.0272,260.8788,261.0272,8423.0
2025-01-03 15:10:00,263.82,263.89,263.7,263.78,6698.0,261.0074,261.0767,260.8887,260.9679,6698.0
2025-01-03 15:15:00,263.7,263.78,263.61,263.67,7819.0,260.8887,260.9679,260.7997,260.859,7819.0
2025-01-03 15:20:00,263.66,263.83,263.58,263.73,7604.0,260.8491,261.0173,260.77,260.9184,7604.0
2025-01-03 15:25:00,263.7,263.89,263.66,263.85,12823.0,260.8887,261.0767,260.8491,261.0371,12823.0
2025-01-03 15:30:00,263.81,264.16,263.7,264.13,25742.0,260.9975,261.3438,260.8887,261.3141,25742.0
2025-01-03 15:35:00,264.07,264.14,263.85,263.86,8838.0,261.2548,261.324,261.0371,261.047,8838.0
2025-01-03 15:40:00,263.83,263.97,263.65,263.76,20359.0,261.0173,261.1558,260.8392,260.9481,20359.0
2025-01-03 15:45:00,263.75,263.81,263.37,263.56,11757.0,260.9382,260.9975,260.5622,260.7502,11757.0
2025-01-03 15:50:00,263.7,263.86,263.31,263.33,25207.0,260.8887,261.047,260.5029,260.5227,25207.0
2025-01-03 15:55:00,263.27,263.61,263.1,263.33,79754.0,260.4633,260.7997,260.2951,260.5227,79754.0
2025-01-06 09:30:00,262.32,262.96,261.23,262.28,32433.0,259.5234,260.1566,258.445,259.4838,32433.0
2025-01-06 09:35:00,262.43,263.5,262.26,263.49,16860.0,259.6322,260.6908,259.4641,260.6809,16860.0
2025-01-06 09:40:00,263.34,264.29,263.19,264.11,8160.0,260.5325,261.4724,260.3841,261.2943,8160.0
2025-01-06 09:45:00,264.09,264.19,262.6,263.19,18375.0,261.2746,261.3735,259.8004,260.3841,18375.0
2025-01-06 09:50:00,263.15,263.15,262.68,262.68,2978.0,260.3446,260.3446,259.8796,259.8796,2978.0
2025-01-06 09:55:00,262.84,263.1,262.42,262.51,4265.0,260.0379,260.2951,259.6224,259.7114,4265.0
2025-01-06 10:00:00,262.5,263.22,262.32,262.98,4796.0,259.7015,260.4138,259.5234,260.1764,4796.0
2025-01-06 10:05:00,262.98,263.45,262.8,263.31,10287.0,260.1764,260.6414,259.9983,260.5029,10287.0
2025-01-06 10:10:00,263.35,263.41,262.85,263.08,9359.0,260.5424,260.6018,260.0478,260.2753,9359.0
2025-01-06 10:15:00,262.77,263.15,262.49,262.49,4673.0,259.9686,260.3446,259.6916,259.6916,4673.0
2025-01-06 10:20:00,262.8,263.02,262.54,262.97,3409.0,259.9983,260.216,259.7411,260.1665,3409.0
2025-01-06 10:25:00,262.88,263.01,262.49,262.77,6970.0,260.0775,260.2061,259.6916,259.9686,6970.0
2025-01-06 10:30:00,262.77,262.97,262.53,262.92,6203.0,259.9686,260.1665,259.7312,260.117,6203.0
2025-01-06 10:35:00,262.73,262.89,262.5,262.59,4131.0,259.9291,260.0873,259.7015,259.7905,4131.0
2025-01-06 10:40:00,262.71,262.8,262.57,262.57,2506.0,259.9093,259.9983,259.7708,259.7708,2506.0
2025-01-06 10:45:00,262.58,262.66,262.32,262.36,6542.0,259.7807,259.8598,259.5234,259.563,6542.0
2025-01-06 10:50:00,262.3,262.54,262.14,262.43,7678.0,259.5036,259.7411,259.3453,259.6322,7678.0
2025-01-06 10:55:00,262.14,262.32,261.65,261.92,10780.0,259.3453,259.5234,258.8606,259.1277,10780.0
2025-01-06 11:00:00,262.17,262.17,261.59,262.07,19806.0,259.375,259.375,258.8012,259.2761,19806.0
2025-01-06 11:05:00,261.98,261.98,261.6,261.61,2284.0,259.187,259.187,258.8111,258.821,2284.0
2025-01-06 11:10:00,261.75,261.92,261.35,261.35,1611.0,258.9595,259.1277,258.5638,258.5638,1611.0
2025-01-06 11:15:00,261.35,261.7,261.25,261.59,4177.0,258.5638,258.91,258.4648,258.8012,4177.0
2025-01-06 11:20:00,261.5,261.68,261.41,261.44,2591.0,258.7122,258.8902,258.6231,258.6528,2591.0
2025-01-06 11:25:00,261.57,261.68,261.09,261.09,5457.0,258.7814,258.8902,258.3065,258.3065,5457.0
2025-01-06 11:30:00,261.19,262.09,261.19,261.95,11457.0,258.4055,259.2959,258.4055,259.1574,11457.0
2025-01-06 11:35:00,261.95,261.96,261.57,261.63,1610.0,259.1574,259.1673,258.7814,258.8408,1610.0
2025-01-06 11:40:00,261.57,261.98,261.37,261.72,8190.0,258.7814,259.187,258.5836,258.9298,8190.0
2025-01-06 11:45:00,261.85,263.53,261.68,263.51,42121.0,259.0584,260.7205,258.8902,260.7007,42121.0
2025-01-06 11:50:00,263.46,263.68,262.37,262.37,32335.0,260.6513,260.8689,259.5729,259.5729,32335.0
2025-01-06 11:55:00,262.37,262.84,262.37,262.84,5014.0,259.5729,260.0379,259.5729,260.0379,5014.0
2025-01-06 12:00:00,262.88,262.95,262.52,262.52,4560.0,260.0775,260.1467,259.7213,259.7213,4560.0
2025-01-06 12:05:00,262.57,262.57,262.36,262.46,2612.0,259.7708,259.7708,259.563,259.6619,2612.0
2025-01-06 12:10:00,262.46,262.76,262.46,262.63,2720.0,259.6619,259.9587,259.6619,259.8301,2720.0
2025-01-06 12:15:00,262.76,262.93,262.63,262.91,4557.0,259.9587,260.1269,259.8301,260.1071,4557.0
2025-01-06 12:20:00,262.78,262.78,262.29,262.29,2639.0,259.9785,259.9785,259.4937,259.4937,2639.0
2025-01-06 12:25:00,262.46,262.48,262.21,262.25,4783.0,259.6619,259.6817,259.4146,259.4542,4783.0
2025-01-06 12:30:00,262.07,262.25,261.97,262.04,3536.0,259.2761,259.4542,259.1772,259.2464,3536.0
2025-01-06 12:35:00,262.15,262.83,261.99,262.83,12374.0,259.3552,260.028,259.1969,260.028,12374.0
2025-01-06 12:40:00,262.57,262.58,262.44,262.55,700.0,259.7708,259.7807,259.6421,259.751,700.0
2025-01-06 12:45:00,262.37,262.42,262.21,262.25,1712.0,259.5729,259.6224,259.4146,259.4542,1712.0
2025-01-06 12:50:00,262.1,262.1,261.66,261.75,2700.0,259.3058,259.3058,258.8705,258.9595,2700.0
2025-01-06 12:55:00,261.66,262.01,261.52,261.87,8452.0,258.8705,259.2167,258.732,259.0782,8452.0
2025-01-06 13:00:00,261.9,261.96,261.72,261.72,1002.0,259.1079,259.1673,258.9298,258.9298,1002.0
2025-01-06 13:05:00,261.73,261.85,261.55,261.85,6615.0,258.9397,259.0584,258.7616,259.0584,6615.0
2025-01-06 13:10:00,261.74,261.9,261.37,261.82,7260.0,258.9496,259.1079,258.5836,259.0288,7260.0
2025-01-06 13:15:00,261.73,261.88,261.53,261.54,3462.0,258.9397,259.0881,258.7418,258.7517,3462.0
2025-01-06 13:20:00,261.69,261.71,261.51,261.51,2577.0,258.9001,258.9199,258.7221,258.7221,2577.0
2025-01-06 13:25:00,261.55,261.71,261.22,261.34,5304.0,258.7616,258.9199,258.4351,258.5539,5304.0
2025-01-06 13:30:00,261.35,261.43,261.07,261.42,5191.0,258.5638,258.6429,258.2867,258.633,5191.0
2025-01-06 13:35:00,261.25,261.42,260.83,260.83,6308.0,258.4648,258.633,258.0493,258.0493,6308.0
2025-01-06 13:40:00,260.92,260.99,260.67,260.76,3581.0,258.1383,258.2076,257.891,257.9801,3581.0
2025-01-06 13:45:00,260.83,260.93,260.36,260.36,8748.0,258.0493,258.1482,257.5843,257.5843,8748.0
2025-01-06 13:50:00,260.52,260.69,260.5,260.68,4033.0,257.7426,257.9108,257.7228,257.9009,4033.0
2025-01-06 13:55:00,260.52,260.68,260.31,260.33,3942.0,257.7426,257.9009,257.5349,257.5546,3942.0
2025-01-06 14:00:00,260.4,260.4,259.54,259.54,12736.0,257.6239,257.6239,256.7731,256.7731,12736.0
2025-01-06 14:05:00,259.69,259.89,259.49,259.76,4686.0,256.9215,257.1193,256.7236,256.9907,4686.0
2025-01-06 14:10:00,259.72,259.86,259.58,259.76,4422.0,256.9511,257.0896,256.8126,256.9907,4422.0
2025-01-06 14:15:00,259.76,259.76,259.61,259.61,4447.0,256.9907,256.9907,256.8423,256.8423,4447.0
2025-01-06 14:20:00,259.59,259.74,259.37,259.43,13346.0,256.8225,256.9709,256.6049,256.6642,13346.0
2025-01-06 14:25:00,259.38,259.53,259.27,259.43,2640.0,256.6148,256.7632,256.5059,256.6642,2640.0
2025-01-06 14:30:00,259.26,259.82,259.2,259.47,8905.0,256.496,257.0501,256.4367,256.7038,8905.0
2025-01-06 14:35:00,259.47,259.99,259.43,259.74,5358.0,256.7038,257.2183,256.6642,256.9709,5358.0
2025-01-06 14:40:00,259.75,259.86,259.5,259.75,7795.0,256.9808,257.0896,256.7335,256.9808,7795.0
2025-01-06 14:45:00,259.6,259.74,259.28,259.28,7263.0,256.8324,256.9709,256.5158,256.5158,7263.0
2025-01-06 14:50:00,259.22,259.33,258.82,259.11,8383.0,256.4565,256.5653,256.0607,256.3476,8383.0
2025-01-06 14:55:00,259.08,259.19,258.8,258.9,8304.0,256.318,256.4268,256.0409,256.1399,8304.0
2025-01-06 15:00:00,259.05,259.16,258.87,258.87,5280.0,256.2883,256.3971,256.1102,256.1102,5280.0
2025-01-06 15:05:00,258.87,259.01,258.08,258.7,39161.0,256.1102,256.2487,255.3286,255.942,39161.0
2025-01-06 15:10:00,258.7,258.81,258.41,258.42,21075.0,255.942,256.0508,255.6551,255.665,21075.0
2025-01-06 15:15:00,258.43,258.66,258.12,258.42,16508.0,255.6749,255.9024,255.3682,255.665,16508.0
2025-01-06 15:20:00,258.37,258.69,258.12,258.57,7128.0,255.6155,255.9321,255.3682,255.8134,7128.0
2025-01-06 15:25:00,258.5,258.71,258.36,258.44,10098.0,255.7441,255.9519,255.6056,255.6848,10098.0
2025-01-06 15:30:00,258.53,259.05,258.53,258.61,6024.0,255.7738,256.2883,255.7738,255.853,6024.0
2025-01-06 15:35:00,258.67,259.0,258.5,258.53,9955.0,255.9123,256.2388,255.7441,255.7738,9955.0
2025-01-06 15:40:00,258.56,258.71,258.12,258.31,16993.0,255.8035,255.9519,255.3682,255.5562,16993.0
2025-01-06 15:45:00,258.28,258.28,257.77,257.85,11773.0,255.5265,255.5265,255.0219,255.1011,11773.0
2025-01-06 15:50:00,257.93,258.18,257.56,257.77,42767.0,255.1802,255.4276,254.8142,255.0219,42767.0
2025-01-06 15:55:00,257.8,258.17,257.69,258.01,127552.0,255.0516,255.4177,254.9428,255.2594,127552.0
2025-01-07 09:30:00,258.76,259.95,258.75,259.95,27457.0,256.0014,257.1787,255.9915,257.1787,27457.0
2025-01-07 09:35:00,259.77,260.62,259.76,260.62,2739.0,257.0006,257.8415,256.9907,257.8415,2739.0
2025-01-07 09:40:00,260.34,260.45,259.72,259.73,4552.0,257.5645,257.6734,256.9511,256.961,4552.0
2025-01-07 09:45:00,259.76,260.31,259.52,260.12,2578.0,256.9907,257.5349,256.7533,257.3469,2578.0
2025-01-07 09:50:00,260.1,260.39,259.85,260.33,5914.0,257.3271,257.614,257.0798,257.5546,5914.0
2025-01-07 09:55:00,260.38,260.95,260.31,260.71,9715.0,257.6041,258.168,257.5349,257.9306,9715.0
2025-01-07 10:00:00,260.76,261.08,260.52,260.79,25502.0,257.9801,258.2966,257.7426,258.0097,25502.0
2025-01-07 10:05:00,260.88,260.95,260.47,260.8,4222.0,258.0988,258.168,257.6931,258.0196,4222.0
2025-01-07 10:10:00,260.51,260.82,260.02,260.02,11989.0,257.7327,258.0394,257.2479,257.2479,11989.0
2025-01-07 10:15:00,260.19,260.59,259.93,260.42,8129.0,257.4161,257.8119,257.1589,257.6437,8129.0
2025-01-07 10:20:00,260.43,260.51,260.24,260.36,5538.0,257.6536,257.7327,257.4656,257.5843,5538.0
2025-01-07 10:25:00,260.34,261.0,260.26,260.99,28653.0,257.5645,258.2175,257.4854,258.2076,28653.0
2025-01-07 10:30:00,261.0,261.98,260.94,261.85,9894.0,258.2175,259.187,258.1581,259.0584,9894.0
2025-01-07 10:35:00,261.92,262.93,261.87,262.19,43966.0,259.1277,260.1269,259.0782,259.3948,43966.0
2025-01-07 10:40:00,262.04,262.47,261.86,262.02,11890.0,259.2464,259.6718,259.0683,259.2266,11890.0
2025-01-07 10:45:00,261.99,261.99,261.51,261.76,5420.0,259.1969,259.1969,258.7221,258.9694,5420.0
2025-01-07 10:50:00,261.79,262.04,261.42,261.57,7811.0,258.9991,259.2464,258.633,258.7814,7811.0
2025-01-07 10:55:00,261.56,262.09,261.53,261.9,2648.0,258.7715,259.2959,258.7418,259.1079,2648.0
2025-01-07 11:00:00,262.13,262.55,262.13,262.36,3617.0,259.3354,259.751,259.3354,259.563,3617.0
2025-01-07 11:05:00,262.34,262.58,262.07,262.34,8779.0,259.5432,259.7807,259.2761,259.5432,8779.0
2025-01-07 11:10:00,262.23,262.28,261.81,261.81,5152.0,259.4344,259.4838,259.0189,259.0189,5152.0
2025-01-07 11:15:00,261.9,262.18,261.79,262.1,6837.0,259.1079,259.3849,258.9991,259.3058,6837.0
2025-01-07 11:20:00,262.11,262.19,261.36,261.36,8289.0,259.3157,259.3948,258.5737,258.5737,8289.0
2025-01-07 11:25:00,261.51,261.87,261.44,261.87,11483.0,258.7221,259.0782,258.6528,259.0782,11483.0
2025-01-07 11:30:00,261.88,262.0,261.56,261.88,9278.0,259.0881,259.2068,258.7715,259.0881,9278.0
2025-01-07 11:35:00,261.7,262.09,261.54,262.03,6435.0,258.91,259.2959,258.7517,259.2365,6435.0
2025-01-07 11:40:00,262.26,262.32,262.0,262.2,3239.0,259.4641,259.5234,259.2068,259.4047,3239.0
2025-01-07 11:45:00,262.21,262.28,262.01,262.1,4415.0,259.4146,259.4838,259.2167,259.3058,4415.0
2025-01-07 11:50:00,261.99,262.0,261.29,261.34,6278.0,259.1969,259.2068,258.5044,258.5539,6278.0
2025-01-07 11:55:00,261.45,261.45,261.24,261.24,1362.0,258.6627,258.6627,258.4549,258.4549,1362.0
2025-01-07 12:00:00,261.42,261.75,261.42,261.47,6571.0,258.633,258.9595,258.633,258.6825,6571.0
2025-01-07 12:05:00,261.47,261.53,261.26,261.33,1500.0,258.6825,258.7418,258.4747,258.544,1500.0
2025-01-07 12:10:00,261.39,261.64,261.26,261.64,1511.0,258.6033,258.8507,258.4747,258.8507,1511.0
2025-01-07 12:15:00,261.69,261.97,261.69,261.95,1424.0,258.9001,259.1772,258.9001,259.1574,1424.0
2025-01-07 12:20:00,261.83,261.96,261.66,261.66,2820.0,259.0386,259.1673,258.8705,258.8705,2820.0
2025-01-07 12:25:00,261.66,261.71,261.29,261.44,3762.0,258.8705,258.9199,258.5044,258.6528,3762.0
2025-01-07 12:30:00,261.31,261.42,261.26,261.27,1002.0,258.5242,258.633,258.4747,258.4846,1002.0
2025-01-07 12:35:00,261.21,261.29,260.84,260.85,3258.0,258.4253,258.5044,258.0592,258.0691,3258.0
2025-01-07 12:40:00,260.9,260.94,260.77,260.77,649.0,258.1186,258.1581,257.9899,257.9899,649.0
2025-01-07 12:45:00,260.86,260.86,260.54,260.54,2724.0,258.079,258.079,257.7624,257.7624,2724.0
2025-01-07 12:50:00,260.62,260.62,260.39,260.4,3004.0,257.8415,257.8415,257.614,257.6239,3004.0
2025-01-07 12:55:00,260.4,260.48,260.35,260.38,2886.0,257.6239,257.703,257.5744,257.6041,2886.0
2025-01-07 13:00:00,260.3,260.74,260.3,260.55,3526.0,257.525,257.9603,257.525,257.7723,3526.0
2025-01-07 13:05:00,260.68,260.75,260.35,260.75,1370.0,257.9009,257.9702,257.5744,257.9702,1370.0
2025-01-07 13:10:00,260.8,260.94,260.65,260.77,4367.0,258.0196,258.1581,257.8712,257.9899,4367.0
2025-01-07 13:15:00,260.75,260.75,260.6,260.68,1061.0,257.9702,257.9702,257.8218,257.9009,1061.0
2025-01-07 13:20:00,260.63,260.71,260.25,260.25,4983.0,257.8514,257.9306,257.4755,257.4755,4983.0
2025-01-07 13:25:00,260.36,260.5,260.29,260.5,5965.0,257.5843,257.7228,257.5151,257.7228,5965.0
2025-01-07 13:30:00,260.48,260.6,260.41,260.59,1383.0,257.703,257.8218,257.6338,257.8119,1383.0
2025-01-07 13:35:00,260.59,260.61,260.43,260.55,1727.0,257.8119,257.8317,257.6536,257.7723,1727.0
2025-01-07 13:40:00,260.42,260.46,260.21,260.31,2081.0,257.6437,257.6833,257.4359,257.5349,2081.0
2025-01-07 13:45:00,260.31,260.45,260.24,260.45,500.0,257.5349,257.6734,257.4656,257.6734,500.0
2025-01-07 13:50:00,260.39,260.41,260.17,260.17,2820.0,257.614,257.6338,257.3963,257.3963,2820.0
2025-01-07 13:55:00,260.21,260.22,260.2,260.22,416.0,257.4359,257.4458,257.426,257.4458,416.0
2025-01-07 14:00:00,260.1,260.31,259.81,259.96,9656.0,257.3271,257.5349,257.0402,257.1886,9656.0
2025-01-07 14:05:00,259.81,260.0,259.8,259.94,2803.0,257.0402,257.2282,257.0303,257.1688,2803.0
2025-01-07 14:10:00,259.95,260.16,259.87,259.88,5140.0,257.1787,257.3865,257.0995,257.1094,5140.0
2025-01-07 14:15:00,259.81,259.81,259.65,259.79,2632.0,257.0402,257.0402,256.8819,257.0204,2632.0
2025-01-07 14:20:00,259.84,259.84,259.61,259.61,4378.0,257.0699,257.0699,256.8423,256.8423,4378.0
2025-01-07 14:25:00,259.73,259.92,259.63,259.84,3804.0,256.961,257.149,256.8621,257.0699,3804.0
2025-01-07 14:30:00,259.72,259.72,259.48,259.49,1801.0,256.9511,256.9511,256.7137,256.7236,1801.0
2025-01-07 14:35:00,259.68,259.68,259.35,259.35,1770.0,256.9116,256.9116,256.5851,256.5851,1770.0
2025-01-07 14:40:00,259.35,259.39,259.15,259.33,3586.0,256.5851,256.6247,256.3872,256.5653,3586.0
2025-01-07 14:45:00,259.45,259.51,259.3,259.3,2263.0,256.684,256.7434,256.5356,256.5356,2263.0
2025-01-07 14:50:00,259.3,259.38,259.26,259.29,3842.0,256.5356,256.6148,256.496,256.5257,3842.0
2025-01-07 14:55:00,259.33,259.5,259.24,259.36,6877.0,256.5653,256.7335,256.4763,256.595,6877.0
2025-01-07 15:00:00,259.37,259.37,258.85,259.04,6627.0,256.6049,256.6049,256.0904,256.2784,6627.0
2025-01-07 15:05:00,258.98,259.0,258.7,258.86,8911.0,256.219,256.2388,255.942,256.1003,8911.0
2025-01-07 15:10:00,258.79,258.84,258.66,258.76,3029.0,256.0311,256.0805,255.9024,256.0014,3029.0
2025-01-07 15:15:00,258.76,258.76,258.52,258.56,8268.0,256.0014,256.0014,255.7639,255.8035,8268.0
2025-01-07 15:20:00,258.55,258.55,258.25,258.25,8735.0,255.7936,255.7936,255.4968,255.4968,8735.0
2025-01-07 15:25:00,258.26,258.63,258.23,258.49,7650.0,255.5067,255.8728,255.477,255.7343,7650.0
2025-01-07 15:30:00,258.54,258.6,258.47,258.5,7524.0,255.7837,255.8431,255.7145,255.7441,7524.0
2025-01-07 15:35:00,258.48,258.62,258.06,258.3,23228.0,255.7244,255.8629,255.3088,255.5463,23228.0
2025-01-07 15:40:00,258.31,258.59,258.29,258.41,14857.0,255.5562,255.8332,255.5364,255.6551,14857.0
2025-01-07 15:45:00,258.4,258.44,258.21,258.44,23636.0,255.6452,255.6848,255.4572,255.6848,23636.0
2025-01-07 15:50:00,258.58,259.38,258.54,259.31,29313.0,255.8233,256.6148,255.7837,256.5455,29313.0
2025-01-07 15:55:00,259.31,259.67,258.98,259.64,112540.0,256.5455,256.9017,256.219,256.872,112540.0
2025-01-08 09:30:00,258.76,259.61,258.76,259.3,18755.0,256.0014,256.8423,256.0014,256.5356,18755.0
2025-01-08 09:35:00,259.28,260.5,259.28,260.47,2996.0,256.5158,257.7228,256.5158,257.6931,2996.0
2025-01-08 09:40:00,260.29,260.48,259.83,259.95,3302.0,257.5151,257.703,257.06,257.1787,3302.0
2025-01-08 09:45:00,259.73,260.07,259.4,259.77,3798.0,256.961,257.2974,256.6346,257.0006,3798.0
2025-01-08 09:50:00,259.78,259.79,259.29,259.43,5541.0,257.0105,257.0204,256.5257,256.6642,5541.0
2025-01-08 09:55:00,259.76,259.89,259.18,259.18,4977.0,256.9907,257.1193,256.4169,256.4169,4977.0
2025-01-08 10:00:00,259.32,260.06,259.08,259.91,6582.0,256.5554,257.2875,256.318,257.1391,6582.0
2025-01-08 10:05:00,259.9,260.57,259.82,260.53,3644.0,257.1292,257.7921,257.0501,257.7525,3644.0
2025-01-08 10:10:00,260.73,260.77,260.39,260.75,4829.0,257.9504,257.9899,257.614,257.9702,4829.0
2025-01-08 10:15:00,260.68,260.68,259.88,259.97,5722.0,257.9009,257.9009,257.1094,257.1985,5722.0
2025-01-08 10:20:00,259.97,260.01,259.64,259.98,4396.0,257.1985,257.238,256.872,257.2084,4396.0
2025-01-08 10:25:00,259.86,259.97,259.4,259.56,5047.0,257.0896,257.1985,256.6346,256.7928,5047.0
2025-01-08 10:30:00,259.56,260.15,259.45,259.89,6408.0,256.7928,257.3766,256.684,257.1193,6408.0
2025-01-08 10:35:00,259.95,260.26,259.93,260.18,2581.0,257.1787,257.4854,257.1589,257.4062,2581.0
2025-01-08 10:40:00,260.17,260.43,260.16,260.38,2328.0,257.3963,257.6536,257.3865,257.6041,2328.0
2025-01-08 10:45:00,260.35,260.39,260.15,260.28,7015.0,257.5744,257.614,257.3766,257.5052,7015.0
2025-01-08 10:50:00,260.11,260.76,260.11,260.54,2212.0,257.337,257.9801,257.337,257.7624,2212.0
2025-01-08 10:55:00,260.63,260.73,260.54,260.65,3589.0,257.8514,257.9504,257.7624,257.8712,3589.0
2025-01-08 11:00:00,260.65,260.76,260.54,260.75,1598.0,257.8712,257.9801,257.7624,257.9702,1598.0
2025-01-08 11:05:00,260.62,261.51,260.55,261.34,4063.0,257.8415,258.7221,257.7723,258.5539,4063.0
2025-01-08 11:10:00,261.35,261.85,261.34,261.83,4534.0,258.5638,259.0584,258.5539,259.0386,4534.0
2025-01-08 11:15:00,261.74,261.82,261.45,261.66,2896.0,258.9496,259.0288,258.6627,258.8705,2896.0
2025-01-08 11:20:00,261.75,262.13,261.75,262.12,3208.0,258.9595,259.3354,258.9595,259.3256,3208.0
2025-01-08 11:25:00,262.06,262.5,261.96,262.29,12694.0,259.2662,259.7015,259.1673,259.4937,12694.0
2025-01-08 11:30:00,262.3,262.41,261.59,261.59,13501.0,259.5036,259.6125,258.8012,258.8012,13501.0
2025-01-08 11:35:00,261.65,262.2,261.51,262.2,12645.0,258.8606,259.4047,258.7221,259.4047,12645.0
2025-01-08 11:40:00,262.04,262.04,261.48,261.65,4909.0,259.2464,259.2464,258.6924,258.8606,4909.0
2025-01-08 11:45:00,261.62,261.87,261.39,261.8,18719.0,258.8309,259.0782,258.6033,259.009,18719.0
2025-01-08 11:50:00,261.9,262.0,261.46,261.58,6810.0,259.1079,259.2068,258.6726,258.7913,6810.0
2025-01-08 11:55:00,261.65,261.71,261.44,261.69,2475.0,258.8606,258.9199,258.6528,258.9001,2475.0
2025-01-08 12:00:00,261.69,261.69,261.07,261.16,7140.0,258.9001,258.9001,258.2867,258.3758,7140.0
2025-01-08 12:05:00,261.16,261.38,261.12,261.38,3623.0,258.3758,258.5934,258.3362,258.5934,3623.0
2025-01-08 12:10:00,261.29,261.29,261.04,261.21,3461.0,258.5044,258.5044,258.2571,258.4253,3461.0
2025-01-08 12:15:00,261.03,261.32,261.03,261.32,300.0,258.2472,258.5341,258.2472,258.5341,300.0
2025-01-08 12:20:00,261.35,261.61,261.33,261.46,3161.0,258.5638,258.821,258.544,258.6726,3161.0
2025-01-08 12:25:00,261.54,261.57,261.11,261.22,2706.0,258.7517,258.7814,258.3263,258.4351,2706.0
2025-01-08 12:30:00,261.35,261.51,261.07,261.07,4111.0,258.5638,258.7221,258.2867,258.2867,4111.0
2025-01-08 12:35:00,261.14,261.14,260.82,260.97,1426.0,258.356,258.356,258.0394,258.1878,1426.0
2025-01-08 12:40:00,260.85,261.07,260.84,261.02,715.0,258.0691,258.2867,258.0592,258.2373,715.0
2025-01-08 12:45:00,261.15,261.24,260.8,260.86,7545.0,258.3659,258.4549,258.0196,258.079,7545.0
2025-01-08 12:50:00,260.93,261.08,260.81,260.96,2879.0,258.1482,258.2966,258.0295,258.1779,2879.0
2025-01-08 12:55:00,261.09,261.24,260.93,261.2,2130.0,258.3065,258.4549,258.1482,258.4154,2130.0
2025-01-08 13:00:00,261.23,261.46,261.22,261.39,2343.0,258.445,258.6726,258.4351,258.6033,2343.0
2025-01-08 13:05:00,261.3,261.4,260.9,260.92,4241.0,258.5143,258.6132,258.1186,258.1383,4241.0
2025-01-08 13:10:00,260.96,261.17,260.91,260.91,2113.0,258.1779,258.3857,258.1285,258.1285,2113.0
2025-01-08 13:15:00,261.06,261.1,260.89,261.1,3180.0,258.2769,258.3164,258.1087,258.3164,3180.0
2025-01-08 13:20:00,260.91,261.17,260.62,260.62,2772.0,258.1285,258.3857,257.8415,257.8415,2772.0
2025-01-08 13:25:00,260.71,260.73,260.54,260.6,2068.0,257.9306,257.9504,257.7624,257.8218,2068.0
2025-01-08 13:30:00,260.55,260.7,260.55,260.69,4478.0,257.7723,257.9207,257.7723,257.9108,4478.0
2025-01-08 13:35:00,260.69,261.17,260.69,261.03,6230.0,257.9108,258.3857,257.9108,258.2472,6230.0
2025-01-08 13:40:00,261.0,261.08,260.84,260.96,2411.0,258.2175,258.2966,258.0592,258.1779,2411.0
2025-01-08 13:45:00,260.9,260.9,260.49,260.49,2467.0,258.1186,258.1186,257.7129,257.7129,2467.0
2025-01-08 13:50:00,260.5,260.51,260.13,260.36,2495.0,257.7228,257.7327,257.3568,257.5843,2495.0
2025-01-08 13:55:00,260.24,260.24,260.12,260.23,2379.0,257.4656,257.4656,257.3469,257.4557,2379.0
2025-01-08 14:00:00,260.23,260.36,260.09,260.36,3014.0,257.4557,257.5843,257.3172,257.5843,3014.0
2025-01-08 14:05:00,260.37,260.83,260.27,260.83,2950.0,257.5942,258.0493,257.4953,258.0493,2950.0
2025-01-08 14:10:00,260.77,260.77,260.36,260.36,3707.0,257.9899,257.9899,257.5843,257.5843,3707.0
2025-01-08 14:15:00,260.41,260.8,260.3,260.76,11500.0,257.6338,258.0196,257.525,257.9801,11500.0
2025-01-08 14:20:00,260.76,261.07,260.76,261.02,3961.0,257.9801,258.2867,257.9801,258.2373,3961.0
2025-01-08 14:25:00,261.06,261.32,260.87,261.23,3942.0,258.2769,258.5341,258.0889,258.445,3942.0
2025-01-08 14:30:00,261.1,261.13,260.87,260.87,2713.0,258.3164,258.3461,258.0889,258.0889,2713.0
2025-01-08 14:35:00,261.04,261.04,260.49,260.49,5084.0,258.2571,258.2571,257.7129,257.7129,5084.0
2025-01-08 14:40:00,260.5,260.55,260.35,260.44,2526.0,257.7228,257.7723,257.5744,257.6635,2526.0
2025-01-08 14:45:00,260.53,260.54,260.39,260.39,3131.0,257.7525,257.7624,257.614,257.614,3131.0
2025-01-08 14:50:00,260.47,260.58,260.29,260.36,4681.0,257.6931,257.802,257.5151,257.5843,4681.0
2025-01-08 14:55:00,260.34,260.62,260.29,260.48,7809.0,257.5645,257.8415,257.5151,257.703,7809.0
2025-01-08 15:00:00,260.49,260.73,260.49,260.73,11216.0,257.7129,257.9504,257.7129,257.9504,11216.0
2025-01-08 15:05:00,260.73,260.74,260.14,260.25,11270.0,257.9504,257.9603,257.3667,257.4755,11270.0
2025-01-08 15:10:00,260.25,260.53,260.07,260.07,9276.0,257.4755,257.7525,257.2974,257.2974,9276.0
2025-01-08 15:15:00,260.25,260.26,260.03,260.13,9645.0,257.4755,257.4854,257.2578,257.3568,9645.0
2025-01-08 15:20:00,260.13,260.48,260.12,260.48,16629.0,257.3568,257.703,257.3469,257.703,16629.0
2025-01-08 15:25:00,260.52,260.74,260.38,260.53,11226.0,257.7426,257.9603,257.6041,257.7525,11226.0
2025-01-08 15:30:00,260.56,260.79,260.48,260.71,7961.0,257.7822,258.0097,257.703,257.9306,7961.0
2025-01-08 15:35:00,260.71,260.94,260.7,260.79,7837.0,257.9306,258.1581,257.9207,258.0097,7837.0
2025-01-08 15:40:00,260.86,261.06,260.73,261.04,12544.0,258.079,258.2769,257.9504,258.2571,12544.0
2025-01-08 15:45:00,260.99,261.22,260.85,261.13,9629.0,258.2076,258.4351,258.0691,258.3461,9629.0
2025-01-08 15:50:00,261.17,261.72,261.17,261.56,23611.0,258.3857,258.9298,258.3857,258.7715,23611.0
2025-01-08 15:55:00,261.54,261.58,261.18,261.39,67334.0,258.7517,258.7913,258.3956,258.6033,67334.0
2025-01-10 09:30:00,260.52,261.47,260.47,261.41,36893.0,257.7426,258.6825,257.6931,258.6231,36893.0
2025-01-10 09:35:00,261.17,261.55,260.47,260.47,7079.0,258.3857,258.7616,257.6931,257.6931,7079.0
2025-01-10 09:40:00,260.47,261.16,260.34,260.82,2313.0,257.6931,258.3758,257.5645,258.0394,2313.0
2025-01-10 09:45:00,260.95,261.18,260.7,261.18,9646.0,258.168,258.3956,257.9207,258.3956,9646.0
2025-01-10 09:50:00,261.2,261.96,261.16,261.64,4876.0,258.4154,259.1673,258.3758,258.8507,4876.0
2025-01-10 09:55:00,261.79,261.8,261.33,261.41,3830.0,258.9991,259.009,258.544,258.6231,3830.0
2025-01-10 10:00:00,261.33,261.33,260.62,260.86,3415.0,258.544,258.544,257.8415,258.079,3415.0
2025-01-10 10:05:00,261.0,261.46,260.96,261.26,6313.0,258.2175,258.6726,258.1779,258.4747,6313.0
2025-01-10 10:10:00,261.06,261.14,260.18,260.19,5590.0,258.2769,258.356,257.4062,257.4161,5590.0
2025-01-10 10:15:00,260.24,260.98,260.1,260.98,13902.0,257.4656,258.1977,257.3271,258.1977,13902.0
2025-01-10 10:20:00,261.09,261.33,261.08,261.13,3485.0,258.3065,258.544,258.2966,258.3461,3485.0
2025-01-10 10:25:00,261.12,261.28,260.86,261.06,12002.0,258.3362,258.4945,258.079,258.2769,12002.0
2025-01-10 10:30:00,261.05,261.33,260.83,261.3,9673.0,258.267,258.544,258.0493,258.5143,9673.0
2025-01-10 10:35:00,261.09,261.24,260.33,260.53,5394.0,258.3065,258.4549,257.5546,257.7525,5394.0
2025-01-10 10:40:00,260.51,260.7,260.1,260.25,8867.0,257.7327,257.9207,257.3271,257.4755,8867.0
2025-01-10 10:45:00,260.1,260.49,260.0,260.31,3905.0,257.3271,257.7129,257.2282,257.5349,3905.0
2025-01-10 10:50:00,260.28,260.48,259.8,259.99,4291.0,257.5052,257.703,257.0303,257.2183,4291.0
2025-01-10 10:55:00,260.12,260.2,259.9,260.12,10356.0,257.3469,257.426,257.1292,257.3469,10356.0
2025-01-10 11:00:00,260.03,260.08,259.63,259.79,5516.0,257.2578,257.3073,256.8621,257.0204,5516.0
2025-01-10 11:05:00,259.79,259.79,259.47,259.48,4675.0,257.0204,257.0204,256.7038,256.7137,4675.0
2025-01-10 11:10:00,259.48,259.76,259.29,259.74,4974.0,256.7137,256.9907,256.5257,256.9709,4974.0
2025-01-10 11:15:00,259.69,259.75,259.18,259.18,2770.0,256.9215,256.9808,256.4169,256.4169,2770.0
2025-01-10 11:20:00,259.23,259.25,259.0,259.0,4981.0,256.4664,256.4862,256.2388,256.2388,4981.0
2025-01-10 11:25:00,259.18,259.3,258.89,259.12,4396.0,256.4169,256.5356,256.13,256.3575,4396.0
2025-01-10 11:30:00,259.12,259.13,258.8,259.09,1950.0,256.3575,256.3674,256.0409,256.3279,1950.0
2025-01-10 11:35:00,258.8,258.99,258.72,258.72,7533.0,256.0409,256.2289,255.9618,255.9618,7533.0
2025-01-10 11:40:00,259.0,259.43,258.95,259.3,4354.0,256.2388,256.6642,256.1894,256.5356,4354.0
2025-01-10 11:45:00,259.3,259.32,259.02,259.16,7309.0,256.5356,256.5554,256.2586,256.3971,7309.0
2025-01-10 11:50:00,259.26,259.37,259.09,259.09,5220.0,256.496,256.6049,256.3279,256.3279,5220.0
2025-01-10 11:55:00,259.06,259.21,258.98,259.21,3249.0,256.2982,256.4466,256.219,256.4466,3249.0
2025-01-10 12:00:00,259.12,259.13,258.74,258.89,5048.0,256.3575,256.3674,255.9816,256.13,5048.0
2025-01-10 12:05:00,258.73,258.84,258.65,258.82,7431.0,255.9717,256.0805,255.8925,256.0607,7431.0
2025-01-10 12:10:00,258.86,259.21,258.86,259.21,5274.0,256.1003,256.4466,256.1003,256.4466,5274.0
2025-01-10 12:15:00,259.24,259.33,259.17,259.33,2585.0,256.4763,256.5653,256.407,256.5653,2585.0
2025-01-10 12:20:00,259.39,259.44,259.18,259.31,5088.0,256.6247,256.6741,256.4169,256.5455,5088.0
2025-01-10 12:25:00,259.36,259.44,258.89,259.02,7483.0,256.595,256.6741,256.13,256.2586,7483.0
2025-01-10 12:30:00,259.06,259.16,258.98,258.98,1701.0,256.2982,256.3971,256.219,256.219,1701.0
2025-01-10 12:35:00,259.04,259.16,258.95,259.1,2759.0,256.2784,256.3971,256.1894,256.3378,2759.0
2025-01-10 12:40:00,259.0,259.17,258.99,259.13,4364.0,256.2388,256.407,256.2289,256.3674,4364.0
2025-01-10 12:45:00,259.09,259.37,259.03,259.37,1015.0,256.3279,256.6049,256.2685,256.6049,1015.0
2025-01-10 12:50:00,259.32,259.43,259.13,259.26,3798.0,256.5554,256.6642,256.3674,256.496,3798.0
2025-01-10 12:55:00,259.18,259.65,259.17,259.64,8766.0,256.4169,256.8819,256.407,256.872,8766.0
2025-01-10 13:00:00,259.6,259.6,259.36,259.41,2423.0,256.8324,256.8324,256.595,256.6444,2423.0
2025-01-10 13:05:00,259.4,259.96,259.35,259.96,6773.0,256.6346,257.1886,256.5851,257.1886,6773.0
2025-01-10 13:10:00,260.05,260.12,259.75,259.75,5185.0,257.2776,257.3469,256.9808,256.9808,5185.0
2025-01-10 13:15:00,259.91,260.67,259.91,260.45,19086.0,257.1391,257.891,257.1391,257.6734,19086.0
2025-01-10 13:20:00,260.5,261.03,260.32,261.02,11778.0,257.7228,258.2472,257.5447,258.2373,11778.0
2025-01-10 13:25:00,260.81,261.08,260.6,260.66,7707.0,258.0295,258.2966,257.8218,257.8811,7707.0
2025-01-10 13:30:00,260.46,260.82,260.45,260.66,2111.0,257.6833,258.0394,257.6734,257.8811,2111.0
2025-01-10 13:35:00,260.76,261.05,260.75,260.93,1891.0,257.9801,258.267,257.9702,258.1482,1891.0
2025-01-10 13:40:00,261.12,261.12,260.56,260.86,15344.0,258.3362,258.3362,257.7822,258.079,15344.0
2025-01-10 13:45:00,260.73,260.95,260.63,260.8,3447.0,257.9504,258.168,257.8514,258.0196,3447.0
2025-01-10 13:50:00,260.94,260.94,260.65,260.65,2721.0,258.1581,258.1581,257.8712,257.8712,2721.0
2025-01-10 13:55:00,260.84,260.96,260.65,260.76,3329.0,258.0592,258.1779,257.8712,257.9801,3329.0
2025-01-10 14:00:00,260.73,260.8,260.46,260.57,21258.0,257.9504,258.0196,257.6833,257.7921,21258.0
2025-01-10 14:05:00,260.56,260.56,259.98,260.0,2878.0,257.7822,257.7822,257.2084,257.2282,2878.0
2025-01-10 14:10:00,259.91,260.19,259.91,260.06,2941.0,257.1391,257.4161,257.1391,257.2875,2941.0
2025-01-10 14:15:00,260.0,260.06,259.88,260.04,6736.0,257.2282,257.2875,257.1094,257.2677,6736.0
2025-01-10 14:20:00,259.95,259.96,259.74,259.81,4783.0,257.1787,257.1886,256.9709,257.0402,4783.0
2025-01-10 14:25:00,259.83,260.31,259.83,260.19,4117.0,257.06,257.5349,257.06,257.4161,4117.0
2025-01-10 14:30:00,260.18,260.25,259.81,259.9,4097.0,257.4062,257.4755,257.0402,257.1292,4097.0
2025-01-10 14:35:00,259.85,259.96,259.71,259.96,3031.0,257.0798,257.1886,256.9412,257.1886,3031.0
2025-01-10 14:40:00,259.81,260.02,259.68,259.88,7851.0,257.0402,257.2479,256.9116,257.1094,7851.0
2025-01-10 14:45:00,259.77,259.88,259.4,259.43,8743.0,257.0006,257.1094,256.6346,256.6642,8743.0
2025-01-10 14:50:00,259.43,259.65,259.42,259.65,5405.0,256.6642,256.8819,256.6543,256.8819,5405.0
2025-01-10 14:55:00,259.55,259.91,259.51,259.54,5500.0,256.783,257.1391,256.7434,256.7731,5500.0
2025-01-10 15:00:00,259.45,259.56,259.29,259.34,3220.0,256.684,256.7928,256.5257,256.5752,3220.0
2025-01-10 15:05:00,259.4,259.51,259.17,259.18,6690.0,256.6346,256.7434,256.407,256.4169,6690.0
2025-01-10 15:10:00,259.17,259.4,258.85,258.9,7391.0,256.407,256.6346,256.0904,256.1399,7391.0
2025-01-10 15:15:00,258.88,259.36,258.88,259.23,11288.0,256.1201,256.595,256.1201,256.4664,11288.0
2025-01-10 15:20:00,259.3,259.88,259.23,259.47,11695.0,256.5356,257.1094,256.4664,256.7038,11695.0
2025-01-10 15:25:00,259.5,259.84,259.48,259.8,12817.0,256.7335,257.0699,256.7137,257.0303,12817.0
2025-01-10 15:30:00,259.8,260.01,259.52,259.79,20756.0,257.0303,257.238,256.7533,257.0204,20756.0
2025-01-10 15:35:00,259.83,260.67,259.69,260.1,33787.0,257.06,257.891,256.9215,257.3271,33787.0
2025-01-10 15:40:00,260.06,260.22,259.58,259.73,10848.0,257.2875,257.4458,256.8126,256.961,10848.0
2025-01-10 15:45:00,259.63,259.66,259.06,259.06,13987.0,256.8621,256.8918,256.2982,256.2982,13987.0
2025-01-10 15:50:00,258.98,259.21,258.69,258.99,25285.0,256.219,256.4466,255.9321,256.2289,25285.0
2025-01-10 15:55:00,258.94,259.52,258.82,259.38,127241.0,256.1795,256.7533,256.0607,256.6148,127241.0
2025-01-13 09:30:00,259.38,260.6,259.0,260.6,37257.0,256.6148,257.8218,256.2388,257.8218,37257.0
2025-01-13 09:35:00,260.16,261.06,260.15,260.79,3851.0,257.3865,258.2769,257.3766,258.0097,3851.0
2025-01-13 09:40:00,260.52,262.28,260.49,261.9,8194.0,257.7426,259.4838,257.7129,259.1079,8194.0
2025-01-13 09:45:00,261.89,262.33,261.89,262.12,5343.0,259.098,259.5333,259.098,259.3256,5343.0
2025-01-13 09:50:00,262.24,262.4,261.73,261.9,6050.0,259.4443,259.6026,258.9397,259.1079,6050.0
2025-01-13 09:55:00,261.88,262.74,261.86,262.74,6701.0,259.0881,259.9389,259.0683,259.9389,6701.0
2025-01-13 10:00:00,262.55,262.85,262.12,262.85,4722.0,259.751,260.0478,259.3256,260.0478,4722.0
2025-01-13 10:05:00,262.76,263.33,262.61,263.18,5289.0,259.9587,260.5227,259.8103,260.3743,5289.0
2025-01-13 10:10:00,263.13,263.2,262.8,263.0,4714.0,260.3248,260.394,259.9983,260.1962,4714.0
2025-01-13 10:15:00,263.0,263.58,262.97,263.58,4041.0,260.1962,260.77,260.1665,260.77,4041.0
2025-01-13 10:20:00,263.78,263.98,263.4,263.64,14093.0,260.9679,261.1657,260.5919,260.8294,14093.0
2025-01-13 10:25:00,263.54,263.98,263.38,263.55,5800.0,260.7304,261.1657,260.5721,260.7403,5800.0
2025-01-13 10:30:00,263.67,263.9,263.39,263.62,8331.0,260.859,261.0866,260.582,260.8096,8331.0
2025-01-13 10:35:00,263.62,264.3,263.5,264.13,17981.0,260.8096,261.4823,260.6908,261.3141,17981.0
2025-01-13 10:40:00,264.19,264.72,264.15,264.55,6642.0,261.3735,261.8978,261.3339,261.7296,6642.0
2025-01-13 10:45:00,264.72,264.88,263.96,264.11,7595.0,261.8978,262.0561,261.1459,261.2943,7595.0
2025-01-13 10:50:00,264.03,264.18,263.72,263.73,9450.0,261.2152,261.3636,260.9085,260.9184,9450.0
2025-01-13 10:55:00,263.73,264.22,263.67,264.18,5829.0,260.9184,261.4032,260.859,261.3636,5829.0
2025-01-13 11:00:00,264.25,264.25,263.73,263.74,6660.0,261.4328,261.4328,260.9184,260.9283,6660.0
2025-01-13 11:05:00,263.65,263.83,263.56,263.65,2804.0,260.8392,261.0173,260.7502,260.8392,2804.0
2025-01-13 11:10:00,263.59,263.71,263.39,263.4,1600.0,260.7799,260.8986,260.582,260.5919,1600.0
2025-01-13 11:15:00,263.33,263.94,263.33,263.68,4396.0,260.5227,261.1262,260.5227,260.8689,4396.0
2025-01-13 11:20:00,263.91,264.44,263.81,264.2,2516.0,261.0965,261.6208,260.9975,261.3834,2516.0
2025-01-13 11:25:00,264.29,264.46,264.1,264.19,19123.0,261.4724,261.6406,261.2844,261.3735,19123.0
2025-01-13 11:30:00,264.02,264.12,263.89,263.89,1774.0,261.2053,261.3042,261.0767,261.0767,1774.0
2025-01-13 11:35:00,263.95,264.02,263.2,263.35,6711.0,261.136,261.2053,260.394,260.5424,6711.0
2025-01-13 11:40:00,263.18,263.57,263.18,263.54,2768.0,260.3743,260.7601,260.3743,260.7304,2768.0
2025-01-13 11:45:00,263.54,263.54,263.07,263.15,5541.0,260.7304,260.7304,260.2654,260.3446,5541.0
2025-01-13 11:50:00,263.2,263.2,262.83,262.89,4125.0,260.394,260.394,260.028,260.0873,4125.0
2025-01-13 11:55:00,262.87,262.87,262.6,262.64,2382.0,260.0676,260.0676,259.8004,259.84,2382.0
2025-01-13 12:00:00,262.69,263.02,262.68,263.0,2000.0,259.8895,260.216,259.8796,260.1962,2000.0
2025-01-13 12:05:00,263.01,263.13,262.98,263.13,1255.0,260.2061,260.3248,260.1764,260.3248,1255.0
2025-01-13 12:10:00,263.23,263.34,263.08,263.14,2847.0,260.4237,260.5325,260.2753,260.3347,2847.0
2025-01-13 12:15:00,263.14,263.22,263.08,263.22,1540.0,260.3347,260.4138,260.2753,260.4138,1540.0
2025-01-13 12:20:00,263.1,263.48,263.09,263.48,11820.0,260.2951,260.6711,260.2852,260.6711,11820.0
2025-01-13 12:25:00,263.49,263.71,263.3,263.44,9565.0,260.6809,260.8986,260.493,260.6315,9565.0
2025-01-13 12:30:00,263.25,263.6,263.24,263.37,4102.0,260.4435,260.7898,260.4336,260.5622,4102.0
2025-01-13 12:35:00,263.27,263.39,262.91,263.23,16489.0,260.4633,260.582,260.1071,260.4237,16489.0
2025-01-13 12:40:00,263.23,263.23,263.01,263.01,2303.0,260.4237,260.4237,260.2061,260.2061,2303.0
2025-01-13 12:45:00,263.15,263.46,263.14,263.28,4591.0,260.3446,260.6513,260.3347,260.4732,4591.0
2025-01-13 12:50:00,263.23,263.28,262.99,263.06,4330.0,260.4237,260.4732,260.1863,260.2555,4330.0
2025-01-13 12:55:00,263.06,263.46,262.94,263.32,4094.0,260.2555,260.6513,260.1368,260.5128,4094.0
2025-01-13 13:00:00,263.41,263.42,262.71,262.8,7089.0,260.6018,260.6117,259.9093,259.9983,7089.0
2025-01-13 13:05:00,262.77,263.31,262.69,263.18,2690.0,259.9686,260.5029,259.8895,260.3743,2690.0
2025-01-13 13:10:00,263.16,263.24,263.0,263.0,1529.0,260.3545,260.4336,260.1962,260.1962,1529.0
2025-01-13 13:15:00,263.02,263.22,263.0,263.22,1092.0,260.216,260.4138,260.1962,260.4138,1092.0
2025-01-13 13:20:00,263.22,263.34,263.1,263.24,3063.0,260.4138,260.5325,260.2951,260.4336,3063.0
2025-01-13 13:25:00,263.25,263.53,263.24,263.46,1620.0,260.4435,260.7205,260.4336,260.6513,1620.0
2025-01-13 13:30:00,263.49,263.74,263.35,263.62,1937.0,260.6809,260.9283,260.5424,260.8096,1937.0
2025-01-13 13:35:00,263.74,263.74,263.38,263.69,11235.0,260.9283,260.9283,260.5721,260.8788,11235.0
2025-01-13 13:40:00,263.67,263.95,263.54,263.83,6775.0,260.859,261.136,260.7304,261.0173,6775.0
2025-01-13 13:45:00,263.78,264.0,263.64,263.87,7371.0,260.9679,261.1855,260.8294,261.0569,7371.0
2025-01-13 13:50:00,263.88,263.91,263.6,263.6,2916.0,261.0668,261.0965,260.7898,260.7898,2916.0
2025-01-13 13:55:00,263.59,263.81,263.51,263.69,1400.0,260.7799,260.9975,260.7007,260.8788,1400.0
2025-01-13 14:00:00,263.79,263.79,263.05,263.25,2942.0,260.9778,260.9778,260.2456,260.4435,2942.0
2025-01-13 14:05:00,263.35,263.62,263.27,263.62,2002.0,260.5424,260.8096,260.4633,260.8096,2002.0
2025-01-13 14:10:00,263.61,263.9,263.52,263.71,5353.0,260.7997,261.0866,260.7106,260.8986,5353.0
2025-01-13 14:15:00,263.74,263.74,263.61,263.65,4501.0,260.9283,260.9283,260.7997,260.8392,4501.0
2025-01-13 14:20:00,263.72,263.8,263.4,263.8,5947.0,260.9085,260.9876,260.5919,260.9876,5947.0
2025-01-13 14:25:00,263.63,263.88,263.6,263.67,5366.0,260.8195,261.0668,260.7898,260.859,5366.0
2025-01-13 14:30:00,263.65,263.81,263.45,263.56,4750.0,260.8392,260.9975,260.6414,260.7502,4750.0
2025-01-13 14:35:00,263.47,263.6,263.24,263.45,25425.0,260.6612,260.7898,260.4336,260.6414,25425.0
2025-01-13 14:40:00,263.49,263.76,263.33,263.52,4268.0,260.6809,260.9481,260.5227,260.7106,4268.0
2025-01-13 14:45:00,263.5,263.59,263.33,263.47,2144.0,260.6908,260.7799,260.5227,260.6612,2144.0
2025-01-13 14:50:00,263.52,263.52,263.19,263.37,11021.0,260.7106,260.7106,260.3841,260.5622,11021.0
2025-01-13 14:55:00,263.32,263.41,263.28,263.29,2737.0,260.5128,260.6018,260.4732,260.4831,2737.0
2025-01-13 15:00:00,263.25,263.25,262.9,263.18,10906.0,260.4435,260.4435,260.0972,260.3743,10906.0
2025-01-13 15:05:00,263.19,263.55,263.19,263.48,3760.0,260.3841,260.7403,260.3841,260.6711,3760.0
2025-01-13 15:10:00,263.44,263.55,263.4,263.42,4097.0,260.6315,260.7403,260.5919,260.6117,4097.0
2025-01-13 15:15:00,263.4,263.76,263.31,263.62,7486.0,260.5919,260.9481,260.5029,260.8096,7486.0
2025-01-13 15:20:00,263.55,263.73,263.42,263.49,10208.0,260.7403,260.9184,260.6117,260.6809,10208.0
2025-01-13 15:25:00,263.43,263.45,263.25,263.3,9992.0,260.6216,260.6414,260.4435,260.493,9992.0
2025-01-13 15:30:00,263.26,263.38,263.04,263.25,23136.0,260.4534,260.5721,260.2357,260.4435,23136.0
2025-01-13 15:35:00,263.18,263.44,263.14,263.26,10651.0,260.3743,260.6315,260.3347,260.4534,10651.0
2025-01-13 15:40:00,263.3,263.49,263.12,263.15,10248.0,260.493,260.6809,260.3149,260.3446,10248.0
2025-01-13 15:45:00,263.15,263.43,263.15,263.36,11122.0,260.3446,260.6216,260.3446,260.5523,11122.0
2025-01-13 15:50:00,263.41,263.91,263.36,263.64,40988.0,260.6018,261.0965,260.5523,260.8294,40988.0
2025-01-13 15:55:00,263.7,263.94,263.56,263.75,52550.0,260.8887,261.1262,260.7502,260.9382,52550.0
2025-01-14 09:30:00,263.52,263.79,262.5,263.39,52286.0,260.7106,260.9778,259.7015,260.582,52286.0
2025-01-14 09:35:00,263.24,263.75,262.63,263.11,9345.0,260.4336,260.9382,259.8301,260.305,9345.0
2025-01-14 09:40:00,262.45,263.98,262.45,263.55,4730.0,259.652,261.1657,259.652,260.7403,4730.0
2025-01-14 09:45:00,263.67,263.81,263.02,263.59,2780.0,260.859,260.9975,260.216,260.7799,2780.0
2025-01-14 09:50:00,263.36,263.36,262.91,263.25,3517.0,260.5523,260.5523,260.1071,260.4435,3517.0
2025-01-14 09:55:00,262.83,263.3,262.83,263.16,1128.0,260.028,260.493,260.028,260.3545,1128.0
2025-01-14 10:00:00,263.52,263.8,263.0,263.54,13921.0,260.7106,260.9876,260.1962,260.7304,13921.0
2025-01-14 10:05:00,263.49,264.62,263.49,263.56,7571.0,260.6809,261.7989,260.6809,260.7502,7571.0
2025-01-14 10:10:00,263.91,263.95,263.49,263.66,1675.0,261.0965,261.136,260.6809,260.8491,1675.0
2025-01-14 10:15:00,263.69,263.99,263.6,263.99,1547.0,260.8788,261.1756,260.7898,261.1756,1547.0
2025-01-14 10:20:00,264.04,264.28,263.68,264.24,4787.0,261.2251,261.4625,260.8689,261.423,4787.0
2025-01-14 10:25:00,264.26,264.49,263.89,264.01,4224.0,261.4427,261.6703,261.0767,261.1954,4224.0
2025-01-14 10:30:00,263.86,264.24,263.85,263.96,3433.0,261.047,261.423,261.0371,261.1459,3433.0
2025-01-14 10:35:00,264.26,264.26,264.02,264.22,858.0,261.4427,261.4427,261.2053,261.4032,858.0
2025-01-14 10:40:00,264.21,264.46,264.2,264.34,836.0,261.3933,261.6406,261.3834,261.5219,836.0
2025-01-14 10:45:00,264.41,264.42,264.09,264.24,1814.0,261.5911,261.601,261.2746,261.423,1814.0
2025-01-14 10:50:00,264.09,264.15,263.93,264.06,2785.0,261.2746,261.3339,261.1163,261.2449,2785.0
2025-01-14 10:55:00,264.01,264.4,264.01,264.12,3592.0,261.1954,261.5812,261.1954,261.3042,3592.0
2025-01-14 11:00:00,264.07,264.07,263.51,263.54,3172.0,261.2548,261.2548,260.7007,260.7304,3172.0
2025-01-14 11:05:00,263.62,263.62,263.52,263.62,6491.0,260.8096,260.8096,260.7106,260.8096,6491.0
2025-01-14 11:10:00,263.43,263.47,263.23,263.3,5292.0,260.6216,260.6612,260.4237,260.493,5292.0
2025-01-14 11:15:00,263.37,263.52,263.25,263.42,2714.0,260.5622,260.7106,260.4435,260.6117,2714.0
2025-01-14 11:20:00,263.4,263.4,263.11,263.19,2766.0,260.5919,260.5919,260.305,260.3841,2766.0
2025-01-14 11:25:00,263.3,263.62,263.24,263.43,4319.0,260.493,260.8096,260.4336,260.6216,4319.0
2025-01-14 11:30:00,263.34,263.44,263.16,263.18,10613.0,260.5325,260.6315,260.3545,260.3743,10613.0
2025-01-14 11:35:00,263.16,263.18,262.93,263.01,4021.0,260.3545,260.3743,260.1269,260.2061,4021.0
2025-01-14 11:40:00,263.12,263.24,262.88,262.97,2274.0,260.3149,260.4336,260.0775,260.1665,2274.0
2025-01-14 11:45:00,262.91,262.91,262.61,262.62,3499.0,260.1071,260.1071,259.8103,259.8202,3499.0
2025-01-14 11:50:00,262.48,262.6,262.44,262.55,1559.0,259.6817,259.8004,259.6421,259.751,1559.0
2025-01-14 11:55:00,262.62,262.82,262.42,262.56,7126.0,259.8202,260.0181,259.6224,259.7609,7126.0
2025-01-14 12:00:00,262.44,262.72,262.23,262.71,4715.0,259.6421,259.9192,259.4344,259.9093,4715.0
2025-01-14 12:05:00,262.6,262.78,262.44,262.78,1400.0,259.8004,259.9785,259.6421,259.9785,1400.0
2025-01-14 12:10:00,262.79,262.81,262.75,262.81,820.0,259.9884,260.0082,259.9488,260.0082,820.0
2025-01-14 12:15:00,262.78,263.04,262.78,262.86,3415.0,259.9785,260.2357,259.9785,260.0577,3415.0
2025-01-14 12:20:00,262.76,262.91,262.63,262.8,4481.0,259.9587,260.1071,259.8301,259.9983,4481.0
2025-01-14 12:25:00,262.89,263.1,262.88,262.93,4954.0,260.0873,260.2951,260.0775,260.1269,4954.0
2025-01-14 12:30:00,262.92,262.92,262.54,262.66,3346.0,260.117,260.117,259.7411,259.8598,3346.0
2025-01-14 12:35:00,262.77,263.17,262.65,262.79,15639.0,259.9686,260.3644,259.8499,259.9884,15639.0
2025-01-14 12:40:00,263.0,263.2,262.81,263.12,2292.0,260.1962,260.394,260.0082,260.3149,2292.0
2025-01-14 12:45:00,263.16,263.34,263.16,263.19,1581.0,260.3545,260.5325,260.3545,260.3841,1581.0
2025-01-14 12:50:00,263.1,263.56,263.1,263.49,2542.0,260.2951,260.7502,260.2951,260.6809,2542.0
2025-01-14 12:55:00,263.46,263.52,263.23,263.36,6440.0,260.6513,260.7106,260.4237,260.5523,6440.0
2025-01-14 13:00:00,263.23,263.3,263.21,263.3,1046.0,260.4237,260.493,260.4039,260.493,1046.0
2025-01-14 13:05:00,263.3,263.3,263.19,263.19,2370.0,260.493,260.493,260.3841,260.3841,2370.0
2025-01-14 13:10:00,263.2,263.36,263.19,263.28,4324.0,260.394,260.5523,260.3841,260.4732,4324.0
2025-01-14 13:15:00,263.23,263.74,263.18,263.62,20610.0,260.4237,260.9283,260.3743,260.8096,20610.0
2025-01-14 13:20:00,263.56,263.77,263.49,263.67,6714.0,260.7502,260.958,260.6809,260.859,6714.0
2025-01-14 13:25:00,263.82,263.99,263.68,263.92,800.0,261.0074,261.1756,260.8689,261.1064,800.0
2025-01-14 13:30:00,263.98,264.15,263.87,264.15,5591.0,261.1657,261.3339,261.0569,261.3339,5591.0
2025-01-14 13:35:00,264.24,264.24,264.01,264.24,3121.0,261.423,261.423,261.1954,261.423,3121.0
2025-01-14 13:40:00,264.31,264.38,264.21,264.31,3023.0,261.4922,261.5615,261.3933,261.4922,3023.0
2025-01-14 13:45:00,264.32,264.34,264.16,264.24,1388.0,261.5021,261.5219,261.3438,261.423,1388.0
2025-01-14 13:50:00,264.16,264.28,264.06,264.06,4570.0,261.3438,261.4625,261.2449,261.2449,4570.0
2025-01-14 13:55:00,264.11,264.17,263.93,263.94,3089.0,261.2943,261.3537,261.1163,261.1262,3089.0
2025-01-14 14:00:00,263.87,263.87,263.57,263.66,6416.0,261.0569,261.0569,260.7601,260.8491,6416.0
2025-01-14 14:05:00,263.62,263.72,263.53,263.55,6861.0,260.8096,260.9085,260.7205,260.7403,6861.0
2025-01-14 14:10:00,263.6,263.82,263.57,263.72,6496.0,260.7898,261.0074,260.7601,260.9085,6496.0
2025-01-14 14:15:00,263.9,263.98,263.8,263.98,1956.0,261.0866,261.1657,260.9876,261.1657,1956.0
2025-01-14 14:20:00,263.96,264.01,263.86,263.94,2864.0,261.1459,261.1954,261.047,261.1262,2864.0
2025-01-14 14:25:00,263.94,264.11,263.76,263.77,5299.0,261.1262,261.2943,260.9481,260.958,5299.0
2025-01-14 14:30:00,263.69,264.09,263.68,264.09,3913.0,260.8788,261.2746,260.8689,261.2746,3913.0
2025-01-14 14:35:00,264.12,264.14,264.12,264.13,1017.0,261.3042,261.324,261.3042,261.3141,1017.0
2025-01-14 14:40:00,264.08,264.34,264.06,264.34,5563.0,261.2647,261.5219,261.2449,261.5219,5563.0
2025-01-14 14:45:00,264.31,264.43,264.26,264.33,3133.0,261.4922,261.6109,261.4427,261.512,3133.0
2025-01-14 14:50:00,264.33,264.35,264.22,264.32,5083.0,261.512,261.5318,261.4032,261.5021,5083.0
2025-01-14 14:55:00,264.35,264.35,263.95,264.03,6520.0,261.5318,261.5318,261.136,261.2152,6520.0
2025-01-14 15:00:00,264.13,264.18,264.02,264.18,5387.0,261.3141,261.3636,261.2053,261.3636,5387.0
2025-01-14 15:05:00,264.11,264.31,263.75,264.22,16719.0,261.2943,261.4922,260.9382,261.4032,16719.0
2025-01-14 15:10:00,264.21,264.32,263.98,264.13,6252.0,261.3933,261.5021,261.1657,261.3141,6252.0
2025-01-14 15:15:00,264.08,264.4,264.08,264.26,5876.0,261.2647,261.5812,261.2647,261.4427,5876.0
2025-01-14 15:20:00,264.34,264.49,264.03,264.49,12383.0,261.5219,261.6703,261.2152,261.6703,12383.0
2025-01-14 15:25:00,264.38,264.42,264.17,264.29,13560.0,261.5615,261.601,261.3537,261.4724,13560.0
2025-01-14 15:30:00,264.36,264.42,264.15,264.25,11192.0,261.5417,261.601,261.3339,261.4328,11192.0
2025-01-14 15:35:00,264.34,264.42,264.19,264.2,10049.0,261.5219,261.601,261.3735,261.3834,10049.0
2025-01-14 15:40:00,264.2,264.33,264.04,264.31,9715.0,261.3834,261.512,261.2251,261.4922,9715.0
2025-01-14 15:45:00,264.3,264.73,264.26,264.73,7048.0,261.4823,261.9077,261.4427,261.9077,7048.0
2025-01-14 15:50:00,264.74,265.29,264.71,265.01,25630.0,261.9176,262.4618,261.8879,262.1847,25630.0
2025-01-14 15:55:00,265.01,265.14,264.6,265.09,61747.0,262.1847,262.3134,261.7791,262.2639,61747.0
2025-01-15 09:30:00,267.53,267.85,266.3,267.24,17774.0,264.6779,264.9945,263.461,264.391,17774.0
2025-01-15 09:35:00,267.18,267.28,266.78,266.96,3038.0,264.3316,264.4305,263.9359,264.114,3038.0
2025-01-15 09:40:00,267.09,267.12,266.31,266.31,2892.0,264.2426,264.2723,263.4709,263.4709,2892.0
2025-01-15 09:45:00,266.24,266.98,266.24,266.64,3825.0,263.4016,264.1337,263.4016,263.7974,3825.0
2025-01-15 09:50:00,266.67,266.68,266.33,266.42,3863.0,263.827,263.8369,263.4907,263.5797,3863.0
2025-01-15 09:55:00,266.41,266.62,266.17,266.62,4042.0,263.5698,263.7776,263.3324,263.7776,4042.0
2025-01-15 10:00:00,266.79,266.79,266.0,266.05,4550.0,263.9458,263.9458,263.1642,263.2137,4550.0
2025-01-15 10:05:00,266.12,266.12,265.56,265.81,2585.0,263.2829,263.2829,262.7289,262.9762,2585.0
2025-01-15 10:10:00,265.85,266.15,265.84,266.03,1409.0,263.0158,263.3126,263.0059,263.1939,1409.0
2025-01-15 10:15:00,266.16,266.28,265.97,266.04,3948.0,263.3225,263.4412,263.1345,263.2038,3948.0
2025-01-15 10:20:00,265.83,265.86,265.35,265.55,3030.0,262.996,263.0257,262.5211,262.719,3030.0
2025-01-15 10:25:00,265.45,265.68,265.06,265.28,3050.0,262.6201,262.8476,262.2342,262.4519,3050.0
2025-01-15 10:30:00,265.26,265.33,264.78,264.86,4159.0,262.4321,262.5013,261.9572,262.0363,4159.0
2025-01-15 10:35:00,264.77,264.77,264.03,264.03,4052.0,261.9473,261.9473,261.2152,261.2152,4052.0
2025-01-15 10:40:00,264.02,264.59,264.02,264.42,2614.0,261.2053,261.7692,261.2053,261.601,2614.0
2025-01-15 10:45:00,264.42,264.43,264.29,264.42,1270.0,261.601,261.6109,261.4724,261.601,1270.0
2025-01-15 10:50:00,264.31,264.36,264.23,264.23,1224.0,261.4922,261.5417,261.4131,261.4131,1224.0
2025-01-15 10:55:00,264.4,264.76,264.24,264.65,4109.0,261.5812,261.9374,261.423,261.8286,4109.0
2025-01-15 11:00:00,264.66,264.82,264.47,264.66,2517.0,261.8385,261.9968,261.6505,261.8385,2517.0
2025-01-15 11:05:00,264.78,265.12,264.78,265.12,3788.0,261.9572,262.2936,261.9572,262.2936,3788.0
2025-01-15 11:10:00,265.1,265.16,264.9,264.9,1869.0,262.2738,262.3331,262.0759,262.0759,1869.0
2025-01-15 11:15:00,265.04,265.04,264.53,264.54,2457.0,262.2144,262.2144,261.7099,261.7198,2457.0
2025-01-15 11:20:00,264.69,265.08,264.68,264.95,7563.0,261.8682,262.254,261.8583,262.1254,7563.0
2025-01-15 11:25:00,265.01,265.07,264.73,264.88,4899.0,262.1847,262.2441,261.9077,262.0561,4899.0
2025-01-15 11:30:00,264.78,264.78,264.44,264.63,4133.0,261.9572,261.9572,261.6208,261.8088,4133.0
2025-01-15 11:35:00,264.63,264.95,264.63,264.84,2208.0,261.8088,262.1254,261.8088,262.0166,2208.0
2025-01-15 11:40:00,264.83,264.86,264.64,264.77,2130.0,262.0067,262.0363,261.8187,261.9473,2130.0
2025-01-15 11:45:00,264.77,264.77,264.3,264.37,2452.0,261.9473,261.9473,261.4823,261.5516,2452.0
2025-01-15 11:50:00,264.27,264.62,264.26,264.6,2223.0,261.4526,261.7989,261.4427,261.7791,2223.0
2025-01-15 11:55:00,264.6,265.14,264.6,265.0,3052.0,261.7791,262.3134,261.7791,262.1749,3052.0
2025-01-15 12:00:00,265.11,265.49,265.11,265.44,5872.0,262.2837,262.6596,262.2837,262.6102,5872.0
2025-01-15 12:05:00,265.47,265.56,265.15,265.15,7314.0,262.6398,262.7289,262.3233,262.3233,7314.0
2025-01-15 12:10:00,265.25,265.41,265.11,265.29,3227.0,262.4222,262.5805,262.2837,262.4618,3227.0
2025-01-15 12:15:00,265.32,265.51,264.95,264.95,5353.0,262.4914,262.6794,262.1254,262.1254,5353.0
2025-01-15 12:20:00,264.96,265.03,264.9,264.94,2976.0,262.1353,262.2045,262.0759,262.1155,2976.0
2025-01-15 12:25:00,265.01,265.37,264.91,265.37,3069.0,262.1847,262.5409,262.0858,262.5409,3069.0
2025-01-15 12:30:00,265.34,265.52,265.25,265.47,3137.0,262.5112,262.6893,262.4222,262.6398,3137.0
2025-01-15 12:35:00,265.49,265.56,265.4,265.56,2257.0,262.6596,262.7289,262.5706,262.7289,2257.0
2025-01-15 12:40:00,265.54,265.76,265.42,265.76,3755.0,262.7091,262.9267,262.5904,262.9267,3755.0
2025-01-15 12:45:00,265.66,265.75,265.47,265.55,3172.0,262.8278,262.9169,262.6398,262.719,3172.0
2025-01-15 12:50:00,265.54,265.66,265.37,265.66,3783.0,262.7091,262.8278,262.5409,262.8278,3783.0
2025-01-15 12:55:00,265.71,265.71,265.32,265.56,2986.0,262.8773,262.8773,262.4914,262.7289,2986.0
2025-01-15 13:00:00,265.46,265.75,265.4,265.6,5081.0,262.6299,262.9169,262.5706,262.7685,5081.0
2025-01-15 13:05:00,265.6,265.61,265.58,265.59,1100.0,262.7685,262.7783,262.7487,262.7586,1100.0
2025-01-15 13:10:00,265.59,265.65,265.49,265.63,3659.0,262.7586,262.8179,262.6596,262.7981,3659.0
2025-01-15 13:15:00,265.56,265.71,265.53,265.69,2133.0,262.7289,262.8773,262.6992,262.8575,2133.0
2025-01-15 13:20:00,265.61,265.89,265.6,265.88,2476.0,262.7783,263.0554,262.7685,263.0455,2476.0
2025-01-15 13:25:00,265.8,265.89,265.74,265.81,2542.0,262.9663,263.0554,262.907,262.9762,2542.0
2025-01-15 13:30:00,265.8,265.96,265.79,265.96,2171.0,262.9663,263.1246,262.9564,263.1246,2171.0
2025-01-15 13:35:00,265.86,265.97,265.78,265.88,2795.0,263.0257,263.1345,262.9465,263.0455,2795.0
2025-01-15 13:40:00,265.87,265.95,265.54,265.54,6165.0,263.0356,263.1147,262.7091,262.7091,6165.0
2025-01-15 13:45:00,265.69,265.84,265.37,265.37,4128.0,262.8575,263.0059,262.5409,262.5409,4128.0
2025-01-15 13:50:00,265.42,265.42,265.2,265.2,1700.0,262.5904,262.5904,262.3727,262.3727,1700.0
2025-01-15 13:55:00,265.29,265.55,265.29,265.48,2379.0,262.4618,262.719,262.4618,262.6497,2379.0
2025-01-15 14:00:00,265.49,265.6,265.41,265.6,1857.0,262.6596,262.7685,262.5805,262.7685,1857.0
2025-01-15 14:05:00,265.71,265.81,265.61,265.61,2967.0,262.8773,262.9762,262.7783,262.7783,2967.0
2025-01-15 14:10:00,265.72,265.72,265.35,265.47,4286.0,262.8872,262.8872,262.5211,262.6398,4286.0
2025-01-15 14:15:00,265.47,265.63,265.38,265.52,2578.0,262.6398,262.7981,262.5508,262.6893,2578.0
2025-01-15 14:20:00,265.47,265.51,265.34,265.34,3184.0,262.6398,262.6794,262.5112,262.5112,3184.0
2025-01-15 14:25:00,265.34,265.5,265.31,265.42,5486.0,262.5112,262.6695,262.4815,262.5904,5486.0
2025-01-15 14:30:00,265.48,265.6,265.46,265.53,1863.0,262.6497,262.7685,262.6299,262.6992,1863.0
2025-01-15 14:35:00,265.45,265.72,265.45,265.58,2621.0,262.6201,262.8872,262.6201,262.7487,2621.0
2025-01-15 14:40:00,265.71,265.92,265.68,265.82,4998.0,262.8773,263.085,262.8476,262.9861,4998.0
2025-01-15 14:45:00,265.82,266.04,265.8,265.94,2018.0,262.9861,263.2038,262.9663,263.1048,2018.0
2025-01-15 14:50:00,265.96,266.07,265.95,265.97,2347.0,263.1246,263.2334,263.1147,263.1345,2347.0
2025-01-15 14:55:00,265.95,266.08,265.95,266.08,2684.0,263.1147,263.2433,263.1147,263.2433,2684.0
2025-01-15 15:00:00,266.03,266.26,266.02,266.1,3479.0,263.1939,263.4214,263.184,263.2631,3479.0
2025-01-15 15:05:00,266.18,266.32,266.17,266.24,2521.0,263.3423,263.4808,263.3324,263.4016,2521.0
2025-01-15 15:10:00,266.32,266.42,266.26,266.32,6727.0,263.4808,263.5797,263.4214,263.4808,6727.0
2025-01-15 15:15:00,266.34,266.34,265.91,265.93,7009.0,263.5006,263.5006,263.0751,263.0949,7009.0
2025-01-15 15:20:00,265.92,266.14,265.89,266.14,2615.0,263.085,263.3027,263.0554,263.3027,2615.0
2025-01-15 15:25:00,266.19,266.5,266.02,266.49,8518.0,263.3522,263.6589,263.184,263.649,8518.0
2025-01-15 15:30:00,266.57,266.91,266.39,266.76,9421.0,263.7281,264.0645,263.55,263.9161,9421.0
2025-01-15 15:35:00,266.76,266.76,266.37,266.42,11880.0,263.9161,263.9161,263.5302,263.5797,11880.0
2025-01-15 15:40:00,266.44,266.44,266.06,266.13,13956.0,263.5995,263.5995,263.2236,263.2928,13956.0
2025-01-15 15:45:00,266.19,266.32,266.11,266.14,10368.0,263.3522,263.4808,263.273,263.3027,10368.0
2025-01-15 15:50:00,266.07,266.16,265.77,265.77,23231.0,263.2334,263.3225,262.9366,262.9366,23231.0
2025-01-15 15:55:00,265.83,266.15,265.62,266.07,97583.0,262.996,263.3126,262.7882,263.2334,97583.0
2025-01-16 09:30:00,266.0,267.0,265.7,266.57,21963.0,263.1642,264.1535,262.8674,263.7281,21963.0
2025-01-16 09:35:00,266.61,266.65,266.4,266.46,1320.0,263.7677,263.8073,263.5599,263.6193,1320.0
2025-01-16 09:40:00,266.49,266.61,265.83,266.28,2700.0,263.649,263.7677,262.996,263.4412,2700.0
2025-01-16 09:45:00,266.41,266.64,266.13,266.45,9752.0,263.5698,263.7974,263.2928,263.6094,9752.0
2025-01-16 09:50:00,266.64,266.64,266.17,266.3,3603.0,263.7974,263.7974,263.3324,263.461,3603.0
2025-01-16 09:55:00,266.3,266.3,265.75,265.96,1497.0,263.461,263.461,262.9169,263.1246,1497.0
2025-01-16 10:00:00,266.01,266.04,265.73,265.98,3327.0,263.1741,263.2038,262.8971,263.1444,3327.0
2025-01-16 10:05:00,266.11,266.63,266.1,266.63,4017.0,263.273,263.7875,263.2631,263.7875,4017.0
2025-01-16 10:10:00,266.72,267.1,266.46,266.65,15188.0,263.8765,264.2525,263.6193,263.8073,15188.0
2025-01-16 10:15:00,266.45,266.82,266.4,266.53,10526.0,263.6094,263.9754,263.5599,263.6885,10526.0
2025-01-16 10:20:00,266.53,266.9,266.32,266.88,6949.0,263.6885,264.0546,263.4808,264.0348,6949.0
2025-01-16 10:25:00,267.0,267.0,266.57,266.81,3563.0,264.1535,264.1535,263.7281,263.9656,3563.0
2025-01-16 10:30:00,266.81,267.04,266.69,266.73,3958.0,263.9656,264.1931,263.8468,263.8864,3958.0
2025-01-16 10:35:00,266.88,266.92,266.5,266.81,3615.0,264.0348,264.0744,263.6589,263.9656,3615.0
2025-01-16 10:40:00,266.85,267.04,266.75,267.04,6623.0,264.0051,264.1931,263.9062,264.1931,6623.0
2025-01-16 10:45:00,266.91,267.57,266.83,267.57,6563.0,264.0645,264.7175,263.9853,264.7175,6563.0
2025-01-16 10:50:00,267.83,267.83,267.47,267.66,1174.0,264.9747,264.9747,264.6185,264.8065,1174.0
2025-01-16 10:55:00,267.43,267.8,267.43,267.8,3311.0,264.5789,264.945,264.5789,264.945,3311.0
2025-01-16 11:00:00,267.86,268.22,267.73,268.0,6339.0,265.0044,265.3605,264.8757,265.1429,6339.0
2025-01-16 11:05:00,267.72,268.2,267.72,268.2,2444.0,264.8659,265.3407,264.8659,265.3407,2444.0
2025-01-16 11:10:00,268.2,268.2,267.96,268.04,9410.0,265.3407,265.3407,265.1033,265.1824,9410.0
2025-01-16 11:15:00,268.04,268.04,267.79,267.95,10069.0,265.1824,265.1824,264.9351,265.0934,10069.0
2025-01-16 11:20:00,267.93,268.14,267.59,268.08,12290.0,265.0736,265.2814,264.7372,265.222,12290.0
2025-01-16 11:25:00,268.3,268.33,268.13,268.33,8710.0,265.4397,265.4694,265.2715,265.4694,8710.0
2025-01-16 11:30:00,268.16,268.23,267.96,268.15,7955.0,265.3012,265.3704,265.1033,265.2913,7955.0
2025-01-16 11:35:00,268.16,268.31,268.04,268.29,12773.0,265.3012,265.4496,265.1824,265.4298,12773.0
2025-01-16 11:40:00,268.29,268.33,268.2,268.29,4269.0,265.4298,265.4694,265.3407,265.4298,4269.0
2025-01-16 11:45:00,268.38,268.66,268.23,268.66,9834.0,265.5188,265.7958,265.3704,265.7958,9834.0
2025-01-16 11:50:00,268.63,268.66,268.49,268.63,2901.0,265.7662,265.7958,265.6276,265.7662,2901.0
2025-01-16 11:55:00,268.61,268.71,268.5,268.63,7124.0,265.7464,265.8453,265.6375,265.7662,7124.0
2025-01-16 12:00:00,268.63,268.97,268.63,268.82,6597.0,265.7662,266.1025,265.7662,265.9541,6597.0
2025-01-16 12:05:00,268.82,268.88,268.82,268.87,5056.0,265.9541,266.0135,265.9541,266.0036,5056.0
2025-01-16 12:10:00,268.84,268.84,268.32,268.42,13510.0,265.9739,265.9739,265.4595,265.5584,13510.0
2025-01-16 12:15:00,268.53,268.53,268.0,268.13,8558.0,265.6672,265.6672,265.1429,265.2715,8558.0
2025-01-16 12:20:00,268.02,268.25,268.0,268.07,10019.0,265.1627,265.3902,265.1429,265.2121,10019.0
2025-01-16 12:25:00,268.14,268.17,267.87,268.06,7418.0,265.2814,265.3111,265.0143,265.2022,7418.0
2025-01-16 12:30:00,268.06,268.07,267.9,268.02,3643.0,265.2022,265.2121,265.0439,265.1627,3643.0
2025-01-16 12:35:00,268.02,268.12,267.96,268.0,6758.0,265.1627,265.2616,265.1033,265.1429,6758.0
2025-01-16 12:40:00,268.06,268.3,267.94,268.25,7807.0,265.2022,265.4397,265.0835,265.3902,7807.0
2025-01-16 12:45:00,268.24,268.26,267.81,267.84,11290.0,265.3803,265.4001,264.9549,264.9846,11290.0
2025-01-16 12:50:00,267.86,267.87,267.48,267.59,3976.0,265.0044,265.0143,264.6284,264.7372,3976.0
2025-01-16 12:55:00,267.59,268.09,267.58,267.93,12105.0,264.7372,265.2319,264.7273,265.0736,12105.0
2025-01-16 13:00:00,267.77,268.09,267.52,267.85,8520.0,264.9153,265.2319,264.668,264.9945,8520.0
2025-01-16 13:05:00,268.03,268.45,268.01,268.28,6854.0,265.1725,265.5881,265.1528,265.4199,6854.0
2025-01-16 13:10:00,268.27,268.65,268.27,268.56,5258.0,265.41,265.7859,265.41,265.6969,5258.0
2025-01-16 13:15:00,268.56,268.88,268.39,268.78,4418.0,265.6969,266.0135,265.5287,265.9146,4418.0
2025-01-16 13:20:00,268.81,268.97,268.6,268.86,7530.0,265.9442,266.1025,265.7365,265.9937,7530.0
2025-01-16 13:25:00,268.97,269.1,268.77,269.07,6624.0,266.1025,266.2311,265.9047,266.2015,6624.0
2025-01-16 13:30:00,268.97,268.98,268.73,268.88,4812.0,266.1025,266.1124,265.8651,266.0135,4812.0
2025-01-16 13:35:00,268.9,268.96,268.66,268.81,5212.0,266.0333,266.0926,265.7958,265.9442,5212.0
2025-01-16 13:40:00,268.81,269.0,268.55,268.96,7252.0,265.9442,266.1322,265.687,266.0926,7252.0
2025-01-16 13:45:00,268.86,269.0,268.51,268.72,7308.0,265.9937,266.1322,265.6474,265.8552,7308.0
2025-01-16 13:50:00,268.72,268.72,268.49,268.71,5503.0,265.8552,265.8552,265.6276,265.8453,5503.0
2025-01-16 13:55:00,268.5,268.74,268.35,268.74,16821.0,265.6375,265.875,265.4891,265.875,16821.0
2025-01-16 14:00:00,268.74,268.74,268.34,268.45,5902.0,265.875,265.875,265.4792,265.5881,5902.0
2025-01-16 14:05:00,268.47,268.47,267.78,267.83,21424.0,265.6079,265.6079,264.9252,264.9747,21424.0
2025-01-16 14:10:00,268.01,268.18,267.83,268.0,5815.0,265.1528,265.3209,264.9747,265.1429,5815.0
2025-01-16 14:15:00,268.0,268.4,267.85,268.37,5570.0,265.1429,265.5386,264.9945,265.5089,5570.0
2025-01-16 14:20:00,268.37,268.5,267.95,268.02,8580.0,265.5089,265.6375,265.0934,265.1627,8580.0
2025-01-16 14:25:00,268.18,268.55,268.01,268.33,11936.0,265.3209,265.687,265.1528,265.4694,11936.0
2025-01-16 14:30:00,268.52,268.52,268.12,268.17,7602.0,265.6573,265.6573,265.2616,265.3111,7602.0
2025-01-16 14:35:00,268.25,268.53,268.11,268.38,7009.0,265.3902,265.6672,265.2517,265.5188,7009.0
2025-01-16 14:40:00,268.24,268.35,268.02,268.22,6041.0,265.3803,265.4891,265.1627,265.3605,6041.0
2025-01-16 14:45:00,268.12,268.33,268.0,268.09,9539.0,265.2616,265.4694,265.1429,265.2319,9539.0
2025-01-16 14:50:00,267.99,268.18,267.86,268.16,6656.0,265.133,265.3209,265.0044,265.3012,6656.0
2025-01-16 14:55:00,268.15,268.34,267.86,267.88,9642.0,265.2913,265.4792,265.0044,265.0241,9642.0
2025-01-16 15:00:00,268.0,268.17,267.84,268.11,6818.0,265.1429,265.3111,264.9846,265.2517,6818.0
2025-01-16 15:05:00,268.11,268.41,268.11,268.4,6331.0,265.2517,265.5485,265.2517,265.5386,6331.0
2025-01-16 15:10:00,268.41,268.58,268.26,268.41,6405.0,265.5485,265.7167,265.4001,265.5485,6405.0
2025-01-16 15:15:00,268.41,268.5,267.91,268.13,13200.0,265.5485,265.6375,265.0538,265.2715,13200.0
2025-01-16 15:20:00,268.03,268.19,267.9,268.07,8478.0,265.1725,265.3308,265.0439,265.2121,8478.0
2025-01-16 15:25:00,268.07,268.07,267.72,268.0,11785.0,265.2121,265.2121,264.8659,265.1429,11785.0
2025-01-16 15:30:00,267.99,268.54,267.96,268.4,12320.0,265.133,265.6771,265.1033,265.5386,12320.0
2025-01-16 15:35:00,268.41,268.73,268.28,268.73,15748.0,265.5485,265.8651,265.4199,265.8651,15748.0
2025-01-16 15:40:00,268.73,269.0,268.54,268.97,9864.0,265.8651,266.1322,265.6771,266.1025,9864.0
2025-01-16 15:45:00,268.97,269.23,268.78,268.96,17517.0,266.1025,266.3598,265.9146,266.0926,17517.0
2025-01-16 15:50:00,268.93,269.4,268.93,269.36,28477.0,266.063,266.5279,266.063,266.4884,28477.0
2025-01-16 15:55:00,269.27,269.31,268.76,268.8,86734.0,266.3993,266.4389,265.8948,265.9343,86734.0
2025-01-17 09:30:00,268.42,268.81,266.13,266.64,165761.0,266.9725,267.3604,264.6948,265.2021,165761.0
2025-01-17 09:35:00,266.64,267.35,266.2,267.35,7296.0,265.2021,265.9082,264.7644,265.9082,7296.0
2025-01-17 09:40:00,267.35,268.32,266.98,266.98,5776.0,265.9082,266.873,265.5402,265.5402,5776.0
2025-01-17 09:45:00,267.05,267.68,266.92,267.35,8853.0,265.6099,266.2365,265.4806,265.9082,8853.0
2025-01-17 09:50:00,267.27,267.58,266.51,266.51,6722.0,265.8287,266.137,265.0728,265.0728,6722.0
2025-01-17 09:55:00,266.73,267.05,266.4,266.87,13651.0,265.2916,265.6099,264.9634,265.4308,13651.0
2025-01-17 10:00:00,266.98,267.31,266.63,266.8,20254.0,265.5402,265.8685,265.1921,265.3612,20254.0
2025-01-17 10:05:00,267.04,267.37,266.38,266.6,10994.0,265.5999,265.9281,264.9435,265.1623,10994.0
2025-01-17 10:10:00,266.74,267.12,266.47,266.95,7258.0,265.3015,265.6795,265.033,265.5104,7258.0
2025-01-17 10:15:00,266.74,267.0,266.42,266.86,10118.0,265.3015,265.5601,264.9833,265.4209,10118.0
2025-01-17 10:20:00,266.96,267.55,266.68,267.55,22145.0,265.5203,266.1072,265.2419,266.1072,22145.0
2025-01-17 10:25:00,267.11,267.38,266.55,267.17,9439.0,265.6695,265.9381,265.1126,265.7292,9439.0
2025-01-17 10:30:00,267.17,267.44,266.93,267.38,4914.0,265.7292,265.9978,265.4905,265.9381,4914.0
2025-01-17 10:35:00,267.38,268.14,267.37,268.01,6629.0,265.9381,266.694,265.9281,266.5647,6629.0
2025-01-17 10:40:00,268.06,268.06,267.56,267.61,3909.0,266.6144,266.6144,266.1171,266.1668,3909.0
2025-01-17 10:45:00,267.79,268.47,267.61,268.23,11591.0,266.3459,267.0222,266.1668,266.7835,11591.0
2025-01-17 10:50:00,268.29,268.75,267.81,268.24,13700.0,266.8432,267.3007,266.3658,266.7934,13700.0
2025-01-17 10:55:00,268.24,268.32,267.79,267.82,4314.0,266.7934,266.873,266.3459,266.3757,4314.0
2025-01-17 11:00:00,267.77,268.0,267.7,267.84,1754.0,266.326,266.5547,266.2564,266.3956,1754.0
2025-01-17 11:05:00,267.82,268.19,267.65,268.19,6394.0,266.3757,266.7437,266.2066,266.7437,6394.0
2025-01-17 11:10:00,268.26,268.26,267.6,267.6,7147.0,266.8133,266.8133,266.1569,266.1569,7147.0
2025-01-17 11:15:00,267.71,268.0,267.71,267.78,4341.0,266.2663,266.5547,266.2663,266.3359,4341.0
2025-01-17 11:20:00,267.6,267.8,267.49,267.66,3646.0,266.1569,266.3558,266.0475,266.2166,3646.0
2025-01-17 11:25:00,267.69,267.72,267.38,267.63,2502.0,266.2464,266.2762,265.9381,266.1867,2502.0
2025-01-17 11:30:00,267.66,267.83,267.55,267.76,11626.0,266.2166,266.3857,266.1072,266.316,11626.0
2025-01-17 11:35:00,267.77,267.79,267.55,267.55,3470.0,266.326,266.3459,266.1072,266.1072,3470.0
2025-01-17 11:40:00,267.51,268.06,267.4,267.9,14602.0,266.0674,266.6144,265.958,266.4553,14602.0
2025-01-17 11:45:00,267.94,268.13,267.63,267.9,18477.0,266.4951,266.684,266.1867,266.4553,18477.0
2025-01-17 11:50:00,267.99,267.99,267.66,267.66,2619.0,266.5448,266.5448,266.2166,266.2166,2619.0
2025-01-17 11:55:00,267.67,267.79,267.48,267.64,5251.0,266.2265,266.3459,266.0375,266.1967,5251.0
2025-01-17 12:00:00,267.64,267.88,267.45,267.56,12013.0,266.1967,266.4354,266.0077,266.1171,12013.0
2025-01-17 12:05:00,267.45,267.5,267.37,267.44,9637.0,266.0077,266.0574,265.9281,265.9978,9637.0
2025-01-17 12:10:00,267.5,267.83,267.44,267.69,28746.0,266.0574,266.3857,265.9978,266.2464,28746.0
2025-01-17 12:15:00,267.69,268.13,267.59,267.86,19369.0,266.2464,266.684,266.1469,266.4155,19369.0
2025-01-17 12:20:00,267.88,267.92,267.62,267.92,2508.0,266.4354,266.4752,266.1768,266.4752,2508.0
2025-01-17 12:25:00,267.71,267.83,267.68,267.73,3086.0,266.2663,266.3857,266.2365,266.2862,3086.0
2025-01-17 12:30:00,267.91,268.05,267.77,268.04,3714.0,266.4652,266.6045,266.326,266.5945,3714.0
2025-01-17 12:35:00,268.04,268.04,267.71,267.75,7743.0,266.5945,266.5945,266.2663,266.3061,7743.0
2025-01-17 12:40:00,267.85,267.87,267.51,267.56,6848.0,266.4055,266.4254,266.0674,266.1171,6848.0
2025-01-17 12:45:00,267.49,267.8,267.42,267.68,16609.0,266.0475,266.3558,265.9779,266.2365,16609.0
2025-01-17 12:50:00,267.76,267.78,267.24,267.5,4174.0,266.316,266.3359,265.7988,266.0574,4174.0
2025-01-17 12:55:00,267.23,267.65,266.99,267.04,2334.0,265.7889,266.2066,265.5502,265.5999,2334.0
2025-01-17 13:00:00,267.07,267.19,266.92,266.96,2114.0,265.6298,265.7491,265.4806,265.5203,2114.0
2025-01-17 13:05:00,266.86,267.1,266.86,266.91,2418.0,265.4209,265.6596,265.4209,265.4706,2418.0
2025-01-17 13:10:00,266.98,267.09,266.89,267.09,2857.0,265.5402,265.6496,265.4507,265.6496,2857.0
2025-01-17 13:15:00,266.9,266.98,266.73,266.79,6472.0,265.4607,265.5402,265.2916,265.3513,6472.0
2025-01-17 13:20:00,266.76,266.91,266.74,266.8,3841.0,265.3214,265.4706,265.3015,265.3612,3841.0
2025-01-17 13:25:00,266.71,266.84,266.7,266.84,1836.0,265.2717,265.401,265.2617,265.401,1836.0
2025-01-17 13:30:00,266.75,266.93,266.57,266.6,10355.0,265.3115,265.4905,265.1324,265.1623,10355.0
2025-01-17 13:35:00,266.58,266.94,266.58,266.93,5242.0,265.1424,265.5005,265.1424,265.4905,5242.0
2025-01-17 13:40:00,267.0,267.06,266.71,266.87,4260.0,265.5601,265.6198,265.2717,265.4308,4260.0
2025-01-17 13:45:00,266.86,267.05,266.77,267.05,3809.0,265.4209,265.6099,265.3314,265.6099,3809.0
2025-01-17 13:50:00,267.01,267.1,266.9,266.95,11892.0,265.5701,265.6596,265.4607,265.5104,11892.0
2025-01-17 13:55:00,266.9,266.96,266.73,266.86,2964.0,265.4607,265.5203,265.2916,265.4209,2964.0
2025-01-17 14:00:00,266.79,266.96,266.63,266.82,3556.0,265.3513,265.5203,265.1921,265.3811,3556.0
2025-01-17 14:05:00,266.66,266.78,266.55,266.68,2940.0,265.222,265.3413,265.1126,265.2419,2940.0
2025-01-17 14:10:00,266.63,266.85,266.63,266.78,4801.0,265.1921,265.4109,265.1921,265.3413,4801.0
2025-01-17 14:15:00,266.78,266.85,266.5,266.54,8250.0,265.3413,265.4109,265.0628,265.1026,8250.0
2025-01-17 14:20:00,266.54,266.69,266.54,266.6,5813.0,265.1026,265.2518,265.1026,265.1623,5813.0
2025-01-17 14:25:00,266.56,266.75,266.54,266.54,2366.0,265.1225,265.3115,265.1026,265.1026,2366.0
2025-01-17 14:30:00,266.62,266.9,266.54,266.9,6625.0,265.1822,265.4607,265.1026,265.4607,6625.0
2025-01-17 14:35:00,266.91,267.19,266.86,266.91,5674.0,265.4706,265.7491,265.4209,265.4706,5674.0
2025-01-17 14:40:00,267.07,267.07,266.85,266.85,2430.0,265.6298,265.6298,265.4109,265.4109,2430.0
2025-01-17 14:45:00,266.91,267.09,266.82,267.03,3890.0,265.4706,265.6496,265.3811,265.59,3890.0
2025-01-17 14:50:00,267.07,267.08,266.86,266.86,2917.0,265.6298,265.6397,265.4209,265.4209,2917.0
2025-01-17 14:55:00,266.92,266.96,266.75,266.85,2637.0,265.4806,265.5203,265.3115,265.4109,2637.0
2025-01-17 15:00:00,266.69,266.73,266.36,266.38,6598.0,265.2518,265.2916,264.9236,264.9435,6598.0
2025-01-17 15:05:00,266.44,266.62,266.4,266.62,5358.0,265.0031,265.1822,264.9634,265.1822,5358.0
2025-01-17 15:10:00,266.7,266.78,266.54,266.54,5345.0,265.2617,265.3413,265.1026,265.1026,5345.0
2025-01-17 15:15:00,266.59,266.7,266.42,266.7,8248.0,265.1523,265.2617,264.9833,265.2617,8248.0
2025-01-17 15:20:00,266.63,266.71,266.55,266.68,3181.0,265.1921,265.2717,265.1126,265.2419,3181.0
2025-01-17 15:25:00,266.63,266.88,266.52,266.86,4471.0,265.1921,265.4408,265.0827,265.4209,4471.0
2025-01-17 15:30:00,266.79,266.86,266.67,266.86,4748.0,265.3513,265.4209,265.2319,265.4209,4748.0
2025-01-17 15:35:00,266.75,266.86,266.69,266.69,3915.0,265.3115,265.4209,265.2518,265.2518,3915.0
2025-01-17 15:40:00,266.73,266.84,266.6,266.66,22134.0,265.2916,265.401,265.1623,265.222,22134.0
2025-01-17 15:45:00,266.71,267.17,266.58,266.92,9899.0,265.2717,265.7292,265.1424,265.4806,9899.0
2025-01-17 15:50:00,266.98,267.17,266.91,267.11,15476.0,265.5402,265.7292,265.4706,265.6695,15476.0
2025-01-17 15:55:00,267.22,267.22,266.58,266.65,60128.0,265.7789,265.7789,265.1424,265.212,60128.0
2025-01-21 09:30:00,269.29,271.77,268.86,270.66,40516.0,267.8378,270.3044,267.4101,269.2004,40516.0
2025-01-21 09:35:00,271.81,272.49,270.66,271.0,13074.0,270.3442,271.0205,269.2004,269.5386,13074.0
2025-01-21 09:40:00,271.34,272.19,271.07,271.97,22356.0,269.8767,270.7221,269.6082,270.5033,22356.0
2025-01-21 09:45:00,272.18,272.93,271.78,272.51,19148.0,270.7122,271.4582,270.3144,271.0404,19148.0
2025-01-21 09:50:00,272.3,272.34,271.41,271.79,21581.0,270.8315,270.8713,269.9463,270.3243,21581.0
2025-01-21 09:55:00,271.74,271.95,271.35,271.47,39075.0,270.2746,270.4834,269.8867,270.006,39075.0
2025-01-21 10:00:00,271.31,271.33,270.7,271.32,18676.0,269.8469,269.8668,269.2402,269.8568,18676.0
2025-01-21 10:05:00,271.34,271.76,270.5,271.4,23055.0,269.8767,270.2945,269.0413,269.9364,23055.0
2025-01-21 10:10:00,271.25,272.49,271.23,272.35,18083.0,269.7872,271.0205,269.7673,270.8813,18083.0
2025-01-21 10:15:00,272.5,273.1,272.42,272.76,5910.0,271.0305,271.6272,270.9509,271.2891,5910.0
2025-01-21 10:20:00,272.65,273.3,272.38,272.84,9333.0,271.1797,271.8262,270.9111,271.3686,9333.0
2025-01-21 10:25:00,272.91,272.91,272.12,272.55,25171.0,271.4383,271.4383,270.6525,271.0802,25171.0
2025-01-21 10:30:00,272.49,273.16,272.3,272.56,2498.0,271.0205,271.6869,270.8315,271.0901,2498.0
2025-01-21 10:35:00,272.69,272.69,271.87,272.19,5978.0,271.2194,271.2194,270.4039,270.7221,5978.0
2025-01-21 10:40:00,272.19,272.28,271.53,271.94,12688.0,270.7221,270.8117,270.0657,270.4735,12688.0
2025-01-21 10:45:00,271.76,272.28,271.68,271.81,7004.0,270.2945,270.8117,270.2149,270.3442,7004.0
2025-01-21 10:50:00,271.94,272.57,271.78,272.57,9070.0,270.4735,271.1001,270.3144,271.1001,9070.0
2025-01-21 10:55:00,272.46,272.51,272.14,272.4,8136.0,270.9907,271.0404,270.6724,270.931,8136.0
2025-01-21 11:00:00,272.41,272.47,272.25,272.31,3298.0,270.941,271.0006,270.7818,270.8415,3298.0
2025-01-21 11:05:00,272.48,272.48,272.23,272.42,4473.0,271.0106,271.0106,270.7619,270.9509,4473.0
2025-01-21 11:10:00,272.39,273.16,272.38,272.79,17381.0,270.9211,271.6869,270.9111,271.3189,17381.0
2025-01-21 11:15:00,272.85,273.09,272.8,273.02,5331.0,271.3786,271.6173,271.3289,271.5477,5331.0
2025-01-21 11:20:00,272.94,273.61,272.91,273.61,6821.0,271.4681,272.1345,271.4383,272.1345,6821.0
2025-01-21 11:25:00,273.62,273.82,273.5,273.82,10221.0,272.1444,272.3434,272.0251,272.3434,10221.0
2025-01-21 11:30:00,273.75,273.75,273.22,273.26,5104.0,272.2737,272.2737,271.7466,271.7864,5104.0
2025-01-21 11:35:00,273.26,273.58,273.22,273.34,9148.0,271.7864,272.1046,271.7466,271.8659,9148.0
2025-01-21 11:40:00,273.3,273.67,273.29,273.32,48508.0,271.8262,272.1942,271.8162,271.846,48508.0
2025-01-21 11:45:00,273.3,274.15,273.24,273.61,28695.0,271.8262,272.6716,271.7665,272.1345,28695.0
2025-01-21 11:50:00,273.59,273.74,273.45,273.63,14165.0,272.1146,272.2638,271.9753,272.1544,14165.0
2025-01-21 11:55:00,273.63,273.77,273.24,273.51,26185.0,272.1544,272.2936,271.7665,272.035,26185.0
2025-01-21 12:00:00,273.7,273.97,273.29,273.45,30314.0,272.224,272.4925,271.8162,271.9753,30314.0
2025-01-21 12:05:00,273.59,273.86,273.5,273.77,26250.0,272.1146,272.3831,272.0251,272.2936,26250.0
2025-01-21 12:10:00,273.77,273.96,273.42,273.42,10056.0,272.2936,272.4826,271.9455,271.9455,10056.0
2025-01-21 12:15:00,273.4,273.77,273.38,273.49,19869.0,271.9256,272.2936,271.9057,272.0151,19869.0
2025-01-21 12:20:00,273.5,273.75,273.22,273.32,14740.0,272.0251,272.2737,271.7466,271.846,14740.0
2025-01-21 12:25:00,273.48,273.49,273.1,273.25,5274.0,272.0052,272.0151,271.6272,271.7764,5274.0
2025-01-21 12:30:00,273.25,273.47,273.14,273.47,4582.0,271.7764,271.9952,271.667,271.9952,4582.0
2025-01-21 12:35:00,273.41,273.63,273.05,273.13,23206.0,271.9356,272.1544,271.5775,271.6571,23206.0
2025-01-21 12:40:00,273.09,273.3,272.83,272.85,9220.0,271.6173,271.8262,271.3587,271.3786,9220.0
2025-01-21 12:45:00,273.17,273.17,272.75,272.93,9546.0,271.6969,271.6969,271.2791,271.4582,9546.0
2025-01-21 12:50:00,272.96,273.03,272.85,272.99,5248.0,271.488,271.5576,271.3786,271.5178,5248.0
2025-01-21 12:55:00,273.07,273.3,272.93,272.94,11575.0,271.5974,271.8262,271.4582,271.4681,11575.0
2025-01-21 13:00:00,273.06,273.2,272.76,272.9,10620.0,271.5874,271.7267,271.2891,271.4283,10620.0
2025-01-21 13:05:00,272.91,273.25,272.62,273.25,14870.0,271.4383,271.7764,271.1498,271.7764,14870.0
2025-01-21 13:10:00,273.4,273.4,272.96,272.98,32899.0,271.9256,271.9256,271.488,271.5079,32899.0
2025-01-21 13:15:00,272.95,273.0,272.63,272.73,6085.0,271.478,271.5278,271.1598,271.2592,6085.0
2025-01-21 13:20:00,272.78,272.83,272.56,272.73,6432.0,271.309,271.3587,271.0901,271.2592,6432.0
2025-01-21 13:25:00,272.71,272.71,272.14,272.29,11912.0,271.2393,271.2393,270.6724,270.8216,11912.0
2025-01-21 13:30:00,272.29,272.52,272.17,272.52,14178.0,270.8216,271.0504,270.7022,271.0504,14178.0
2025-01-21 13:35:00,272.53,272.8,272.53,272.76,5198.0,271.0603,271.3289,271.0603,271.2891,5198.0
2025-01-21 13:40:00,272.76,273.06,272.6,272.75,19582.0,271.2891,271.5874,271.1299,271.2791,19582.0
2025-01-21 13:45:00,272.75,272.81,272.67,272.81,10801.0,271.2791,271.3388,271.1996,271.3388,10801.0
2025-01-21 13:50:00,272.76,272.77,272.51,272.64,16002.0,271.2891,271.299,271.0404,271.1697,16002.0
2025-01-21 13:55:00,272.56,272.67,272.42,272.63,29771.0,271.0901,271.1996,270.9509,271.1598,29771.0
2025-01-21 14:00:00,272.65,272.65,272.37,272.4,14982.0,271.1797,271.1797,270.9012,270.931,14982.0
2025-01-21 14:05:00,272.43,272.44,272.2,272.31,6082.0,270.9608,270.9708,270.7321,270.8415,6082.0
2025-01-21 14:10:00,272.28,272.49,272.17,272.42,8656.0,270.8117,271.0205,270.7022,270.9509,8656.0
2025-01-21 14:15:00,272.34,272.69,272.32,272.38,18290.0,270.8713,271.2194,270.8514,270.9111,18290.0
2025-01-21 14:20:00,272.38,272.38,272.16,272.34,4857.0,270.9111,270.9111,270.6923,270.8713,4857.0
2025-01-21 14:25:00,272.4,272.74,272.4,272.46,32103.0,270.931,271.2692,270.931,270.9907,32103.0
2025-01-21 14:30:00,272.5,272.87,272.47,272.47,14889.0,271.0305,271.3985,271.0006,271.0006,14889.0
2025-01-21 14:35:00,272.54,272.58,272.12,272.22,12049.0,271.0703,271.11,270.6525,270.752,12049.0
2025-01-21 14:40:00,272.32,272.35,272.14,272.18,4627.0,270.8514,270.8813,270.6724,270.7122,4627.0
2025-01-21 14:45:00,272.26,272.5,272.04,272.15,16823.0,270.7918,271.0305,270.5729,270.6824,16823.0
2025-01-21 14:50:00,272.15,272.21,272.04,272.13,5042.0,270.6824,270.742,270.5729,270.6625,5042.0
2025-01-21 14:55:00,272.13,272.43,272.13,272.38,11342.0,270.6625,270.9608,270.6625,270.9111,11342.0
2025-01-21 15:00:00,272.37,272.47,272.22,272.3,4150.0,270.9012,271.0006,270.752,270.8315,4150.0
2025-01-21 15:05:00,272.32,272.34,272.1,272.26,6672.0,270.8514,270.8713,270.6326,270.7918,6672.0
2025-01-21 15:10:00,272.26,272.28,271.79,272.27,15131.0,270.7918,270.8117,270.3243,270.8017,15131.0
2025-01-21 15:15:00,272.23,272.46,272.22,272.29,8557.0,270.7619,270.9907,270.752,270.8216,8557.0
2025-01-21 15:20:00,272.28,272.43,272.12,272.2,8193.0,270.8117,270.9608,270.6525,270.7321,8193.0
2025-01-21 15:25:00,272.2,272.2,271.93,271.96,21451.0,270.7321,270.7321,270.4635,270.4934,21451.0
2025-01-21 15:30:00,271.97,272.12,271.62,271.71,30538.0,270.5033,270.6525,270.1552,270.2447,30538.0
2025-01-21 15:35:00,271.68,271.87,271.59,271.67,20883.0,270.2149,270.4039,270.1254,270.2049,20883.0
2025-01-21 15:40:00,271.69,271.76,271.56,271.73,23832.0,270.2248,270.2945,270.0955,270.2646,23832.0
2025-01-21 15:45:00,271.67,271.67,271.28,271.58,28199.0,270.2049,270.2049,269.817,270.1154,28199.0
2025-01-21 15:50:00,271.61,272.46,271.4,271.71,69309.0,270.1453,270.9907,269.9364,270.2447,69309.0
2025-01-21 15:55:00,271.73,271.91,271.21,271.62,123825.0,270.2646,270.4437,269.7474,270.1552,123825.0
2025-01-22 09:30:00,271.63,271.68,269.5,270.1,57279.0,270.1652,270.2149,268.0466,268.6434,57279.0
2025-01-22 09:35:00,270.1,270.59,268.3,268.62,19836.0,268.6434,269.1308,266.8531,267.1714,19836.0
2025-01-22 09:40:00,268.61,268.71,267.0,267.13,33445.0,267.1614,267.2609,265.5601,265.6894,33445.0
2025-01-22 09:45:00,267.02,268.36,266.71,267.63,51903.0,265.58,266.9128,265.2717,266.1867,51903.0
2025-01-22 09:50:00,267.29,267.84,267.12,267.59,17232.0,265.8486,266.3956,265.6795,266.1469,17232.0
2025-01-22 09:55:00,267.85,268.08,267.64,267.91,20823.0,266.4055,266.6343,266.1967,266.4652,20823.0
2025-01-22 10:00:00,267.91,269.13,267.86,268.59,22077.0,266.4652,267.6786,266.4155,267.1416,22077.0
2025-01-22 10:05:00,268.6,269.62,268.6,269.47,28250.0,267.1515,268.166,267.1515,268.0168,28250.0
2025-01-22 10:10:00,269.44,269.45,268.8,269.31,7286.0,267.987,267.9969,267.3504,267.8577,7286.0
2025-01-22 10:15:00,269.4,269.95,269.05,269.45,4364.0,267.9472,268.4942,267.5991,267.9969,4364.0
2025-01-22 10:20:00,269.4,269.7,269.37,269.54,3349.0,267.9472,268.2456,267.9173,268.0864,3349.0
2025-01-22 10:25:00,269.54,270.06,269.21,269.68,9703.0,268.0864,268.6036,267.7582,268.2257,9703.0
2025-01-22 10:30:00,269.6,269.6,268.82,268.96,43361.0,268.1461,268.1461,267.3703,267.5096,43361.0
2025-01-22 10:35:00,268.88,269.35,268.6,268.81,24461.0,267.43,267.8975,267.1515,267.3604,24461.0
2025-01-22 10:40:00,269.05,269.27,268.37,269.14,13451.0,267.5991,267.8179,266.9227,267.6886,13451.0
2025-01-22 10:45:00,269.11,269.27,268.76,269.13,4576.0,267.6588,267.8179,267.3106,267.6786,4576.0
2025-01-22 10:50:00,269.03,269.25,268.78,269.16,9854.0,267.5792,267.798,267.3305,267.7085,9854.0
2025-01-22 10:55:00,269.14,269.42,268.96,269.41,7960.0,267.6886,267.9671,267.5096,267.9571,7960.0
2025-01-22 11:00:00,269.36,269.48,268.74,268.91,5905.0,267.9074,268.0268,267.2907,267.4598,5905.0
2025-01-22 11:05:00,268.93,269.11,268.78,268.78,4913.0,267.4797,267.6588,267.3305,267.3305,4913.0
2025-01-22 11:10:00,268.86,269.01,268.59,268.8,10637.0,267.4101,267.5593,267.1416,267.3504,10637.0
2025-01-22 11:15:00,268.91,269.02,268.78,268.9,10653.0,267.4598,267.5692,267.3305,267.4499,10653.0
2025-01-22 11:20:00,268.9,268.95,268.61,268.77,8670.0,267.4499,267.4996,267.1614,267.3206,8670.0
2025-01-22 11:25:00,268.94,269.22,268.69,269.19,5853.0,267.4897,267.7682,267.241,267.7383,5853.0
2025-01-22 11:30:00,269.19,269.6,268.96,269.12,12530.0,267.7383,268.1461,267.5096,267.6687,12530.0
2025-01-22 11:35:00,269.01,269.29,268.8,269.29,5288.0,267.5593,267.8378,267.3504,267.8378,5288.0
2025-01-22 11:40:00,269.29,269.41,268.8,268.82,7905.0,267.8378,267.9571,267.3504,267.3703,7905.0
2025-01-22 11:45:00,268.76,269.17,268.63,269.05,6644.0,267.3106,267.7184,267.1813,267.5991,6644.0
2025-01-22 11:50:00,269.15,269.38,269.06,269.14,4390.0,267.6985,267.9273,267.609,267.6886,4390.0
2025-01-22 11:55:00,269.31,269.34,268.9,268.9,8924.0,267.8577,267.8875,267.4499,267.4499,8924.0
2025-01-22 12:00:00,268.77,269.06,268.77,268.93,12070.0,267.3206,267.609,267.3206,267.4797,12070.0
2025-01-22 12:05:00,269.02,269.05,268.72,268.88,3420.0,267.5692,267.5991,267.2709,267.43,3420.0
2025-01-22 12:10:00,268.91,269.16,268.88,269.11,7587.0,267.4598,267.7085,267.43,267.6588,7587.0
2025-01-22 12:15:00,269.05,269.41,269.05,269.33,7724.0,267.5991,267.9571,267.5991,267.8776,7724.0
2025-01-22 12:20:00,269.26,269.51,269.09,269.09,14641.0,267.8079,268.0566,267.6389,267.6389,14641.0
2025-01-22 12:25:00,269.2,269.2,268.95,269.1,8019.0,267.7483,267.7483,267.4996,267.6488,8019.0
2025-01-22 12:30:00,269.1,269.17,268.89,269.0,32755.0,267.6488,267.7184,267.4399,267.5493,32755.0
2025-01-22 12:35:00,269.0,269.08,268.91,268.97,41249.0,267.5493,267.6289,267.4598,267.5195,41249.0
2025-01-22 12:40:00,268.99,269.26,268.91,269.25,12094.0,267.5394,267.8079,267.4598,267.798,12094.0
2025-01-22 12:45:00,269.26,269.35,268.89,268.89,4160.0,267.8079,267.8975,267.4399,267.4399,4160.0
2025-01-22 12:50:00,268.89,269.15,268.74,268.99,15567.0,267.4399,267.6985,267.2907,267.5394,15567.0
2025-01-22 12:55:00,268.99,269.33,268.86,269.33,15908.0,267.5394,267.8776,267.4101,267.8776,15908.0
2025-01-22 13:00:00,269.35,269.35,268.98,269.19,2907.0,267.8975,267.8975,267.5295,267.7383,2907.0
2025-01-22 13:05:00,269.2,269.27,268.77,269.27,3693.0,267.7483,267.8179,267.3206,267.8179,3693.0
2025-01-22 13:10:00,269.23,269.35,269.13,269.35,4500.0,267.7781,267.8975,267.6786,267.8975,4500.0
2025-01-22 13:15:00,269.35,269.41,269.3,269.39,3816.0,267.8975,267.9571,267.8477,267.9372,3816.0
2025-01-22 13:20:00,269.38,269.5,269.38,269.5,7244.0,267.9273,268.0466,267.9273,268.0466,7244.0
2025-01-22 13:25:00,269.5,269.71,269.3,269.57,38423.0,268.0466,268.2555,267.8477,268.1163,38423.0
2025-01-22 13:30:00,269.59,269.6,269.47,269.6,3955.0,268.1362,268.1461,268.0168,268.1461,3955.0
2025-01-22 13:35:00,269.49,269.7,269.39,269.62,1524.0,268.0367,268.2456,267.9372,268.166,1524.0
2025-01-22 13:40:00,269.62,269.69,269.46,269.47,5887.0,268.166,268.2356,268.0069,268.0168,5887.0
2025-01-22 13:45:00,269.56,269.59,269.42,269.42,3397.0,268.1063,268.1362,267.9671,267.9671,3397.0
2025-01-22 13:50:00,269.49,269.52,269.32,269.45,3448.0,268.0367,268.0665,267.8676,267.9969,3448.0
2025-01-22 13:55:00,269.38,269.44,269.15,269.15,5200.0,267.9273,267.987,267.6985,267.6985,5200.0
2025-01-22 14:00:00,269.09,269.36,268.96,269.36,2631.0,267.6389,267.9074,267.5096,267.9074,2631.0
2025-01-22 14:05:00,269.37,269.41,269.23,269.31,8397.0,267.9173,267.9571,267.7781,267.8577,8397.0
2025-01-22 14:10:00,269.24,269.41,269.09,269.13,8073.0,267.788,267.9571,267.6389,267.6786,8073.0
2025-01-22 14:15:00,269.1,269.27,268.93,269.02,3476.0,267.6488,267.8179,267.4797,267.5692,3476.0
2025-01-22 14:20:00,269.09,269.46,269.0,269.3,5988.0,267.6389,268.0069,267.5493,267.8477,5988.0
2025-01-22 14:25:00,269.3,269.34,269.23,269.25,1567.0,267.8477,267.8875,267.7781,267.798,1567.0
2025-01-22 14:30:00,269.36,269.83,269.28,269.73,3353.0,267.9074,268.3749,267.8278,268.2754,3353.0
2025-01-22 14:35:00,269.73,269.97,269.73,269.93,4034.0,268.2754,268.5141,268.2754,268.4743,4034.0
2025-01-22 14:40:00,269.87,270.0,269.68,269.68,8263.0,268.4147,268.544,268.2257,268.2257,8263.0
2025-01-22 14:45:00,269.81,270.0,269.7,269.96,14526.0,268.355,268.544,268.2456,268.5042,14526.0
2025-01-22 14:50:00,269.96,270.15,269.93,270.14,19179.0,268.5042,268.6931,268.4743,268.6832,19179.0
2025-01-22 14:55:00,270.16,270.17,269.8,269.9,6464.0,268.7031,268.713,268.345,268.4445,6464.0
2025-01-22 15:00:00,269.93,270.0,269.71,269.72,7319.0,268.4743,268.544,268.2555,268.2655,7319.0
2025-01-22 15:05:00,269.83,270.0,269.58,269.87,10420.0,268.3749,268.544,268.1262,268.4147,10420.0
2025-01-22 15:10:00,269.81,270.11,269.81,270.06,11075.0,268.355,268.6534,268.355,268.6036,11075.0
2025-01-22 15:15:00,270.07,270.16,269.93,270.0,12051.0,268.6136,268.7031,268.4743,268.544,12051.0
2025-01-22 15:20:00,270.0,270.12,269.94,270.05,8249.0,268.544,268.6633,268.4843,268.5937,8249.0
2025-01-22 15:25:00,270.09,270.11,269.86,269.96,18842.0,268.6335,268.6534,268.4047,268.5042,18842.0
2025-01-22 15:30:00,269.88,269.96,269.67,269.68,12980.0,268.4246,268.5042,268.2157,268.2257,12980.0
2025-01-22 15:35:00,269.77,269.88,269.59,269.88,12417.0,268.3152,268.4246,268.1362,268.4246,12417.0
2025-01-22 15:40:00,269.86,270.07,269.74,269.91,17834.0,268.4047,268.6136,268.2854,268.4544,17834.0
2025-01-22 15:45:00,269.8,270.01,269.59,269.61,14975.0,268.345,268.5539,268.1362,268.1561,14975.0
2025-01-22 15:50:00,269.84,270.02,268.83,269.07,57988.0,268.3848,268.5638,267.3803,267.619,57988.0
2025-01-22 15:55:00,269.07,269.07,268.47,268.6,107118.0,267.619,267.619,267.0222,267.1515,107118.0
2025-01-23 09:30:00,270.13,271.0,269.43,269.75,24461.0,268.6733,269.5386,267.977,268.2953,24461.0
2025-01-23 09:35:00,269.38,269.81,268.93,269.63,20906.0,267.9273,268.355,267.4797,268.1759,20906.0
2025-01-23 09:40:00,269.31,269.99,268.86,268.86,10639.0,267.8577,268.534,267.4101,267.4101,10639.0
2025-01-23 09:45:00,269.01,269.25,268.54,268.65,48754.0,267.5593,267.798,267.0918,267.2012,48754.0
2025-01-23 09:50:00,268.73,269.05,268.13,268.13,10561.0,267.2808,267.5991,266.684,266.684,10561.0
2025-01-23 09:55:00,268.13,268.35,267.11,267.41,26223.0,266.684,266.9028,265.6695,265.9679,26223.0
2025-01-23 10:00:00,267.5,267.54,266.71,267.23,21405.0,266.0574,266.0972,265.2717,265.7889,21405.0
2025-01-23 10:05:00,267.07,267.29,266.86,266.86,17286.0,265.6298,265.8486,265.4209,265.4209,17286.0
2025-01-23 10:10:00,266.8,266.91,265.47,265.58,13714.0,265.3612,265.4706,264.0384,264.1478,13714.0
2025-01-23 10:15:00,265.58,266.0,265.41,265.76,21113.0,264.1478,264.5655,263.9787,264.3268,21113.0
2025-01-23 10:20:00,265.74,265.78,265.43,265.43,10404.0,264.3069,264.3467,263.9986,263.9986,10404.0
2025-01-23 10:25:00,265.43,265.55,264.68,264.86,19113.0,263.9986,264.1179,263.2526,263.4317,19113.0
2025-01-23 10:30:00,264.96,266.0,264.94,265.61,16851.0,263.5311,264.5655,263.5112,264.1776,16851.0
2025-01-23 10:35:00,265.77,265.96,265.5,265.82,5605.0,264.3368,264.5257,264.0682,264.3865,5605.0
2025-01-23 10:40:00,265.94,265.98,265.57,265.75,6996.0,264.5058,264.5456,264.1378,264.3169,6996.0
2025-01-23 10:45:00,265.83,266.0,265.49,265.77,11144.0,264.3964,264.5655,264.0583,264.3368,11144.0
2025-01-23 10:50:00,265.77,267.15,265.77,267.13,8516.0,264.3368,265.7093,264.3368,265.6894,8516.0
2025-01-23 10:55:00,267.26,267.52,267.07,267.52,6421.0,265.8187,266.0773,265.6298,266.0773,6421.0
2025-01-23 11:00:00,267.28,268.06,267.27,268.06,7381.0,265.8386,266.6144,265.8287,266.6144,7381.0
2025-01-23 11:05:00,267.85,268.1,267.71,268.04,3930.0,266.4055,266.6542,266.2663,266.5945,3930.0
2025-01-23 11:10:00,268.04,268.09,267.28,267.62,16246.0,266.5945,266.6443,265.8386,266.1768,16246.0
2025-01-23 11:15:00,267.58,268.0,267.49,267.87,4071.0,266.137,266.5547,266.0475,266.4254,4071.0
2025-01-23 11:20:00,267.95,268.28,267.82,267.86,8896.0,266.505,266.8332,266.3757,266.4155,8896.0
2025-01-23 11:25:00,268.07,268.09,267.64,267.81,9283.0,266.6244,266.6443,266.1967,266.3658,9283.0
2025-01-23 11:30:00,267.83,267.89,267.42,267.65,4311.0,266.3857,266.4453,265.9779,266.2066,4311.0
2025-01-23 11:35:00,267.42,267.63,267.32,267.49,2437.0,265.9779,266.1867,265.8784,266.0475,2437.0
2025-01-23 11:40:00,267.58,267.69,267.48,267.69,5090.0,266.137,266.2464,266.0375,266.2464,5090.0
2025-01-23 11:45:00,267.76,267.85,267.55,267.55,6636.0,266.316,266.4055,266.1072,266.1072,6636.0
2025-01-23 11:50:00,267.56,267.87,267.35,267.67,5741.0,266.1171,266.4254,265.9082,266.2265,5741.0
2025-01-23 11:55:00,267.68,267.68,267.42,267.54,3099.0,266.2365,266.2365,265.9779,266.0972,3099.0
2025-01-23 12:00:00,267.54,267.63,267.36,267.56,14120.0,266.0972,266.1867,265.9182,266.1171,14120.0
2025-01-23 12:05:00,267.57,267.75,267.29,267.4,6645.0,266.1271,266.3061,265.8486,265.958,6645.0
2025-01-23 12:10:00,267.4,267.55,267.39,267.55,1899.0,265.958,266.1072,265.948,266.1072,1899.0
2025-01-23 12:15:00,267.43,267.55,267.43,267.49,2746.0,265.9878,266.1072,265.9878,266.0475,2746.0
2025-01-23 12:20:00,267.53,267.58,267.41,267.48,4398.0,266.0873,266.137,265.9679,266.0375,4398.0
2025-01-23 12:25:00,267.6,268.1,267.6,268.1,16598.0,266.1569,266.6542,266.1569,266.6542,16598.0
2025-01-23 12:30:00,268.1,268.25,267.89,268.25,18063.0,266.6542,266.8034,266.4453,266.8034,18063.0
2025-01-23 12:35:00,268.28,268.43,268.09,268.33,4920.0,266.8332,266.9824,266.6443,266.883,4920.0
2025-01-23 12:40:00,268.28,268.35,268.11,268.21,3740.0,266.8332,266.9028,266.6641,266.7636,3740.0
2025-01-23 12:45:00,268.3,268.31,268.11,268.15,4163.0,266.8531,266.8631,266.6641,266.7039,4163.0
2025-01-23 12:50:00,268.24,268.24,267.91,267.98,4729.0,266.7934,266.7934,266.4652,266.5348,4729.0
2025-01-23 12:55:00,268.1,268.26,268.03,268.25,4327.0,266.6542,266.8133,266.5846,266.8034,4327.0
2025-01-23 13:00:00,268.32,268.38,267.94,267.97,6326.0,266.873,266.9327,266.4951,266.5249,6326.0
2025-01-23 13:05:00,267.97,268.04,267.89,267.92,4640.0,266.5249,266.5945,266.4453,266.4752,4640.0
2025-01-23 13:10:00,267.87,268.18,267.86,268.0,6770.0,266.4254,266.7338,266.4155,266.5547,6770.0
2025-01-23 13:15:00,267.88,268.12,267.71,267.83,8024.0,266.4354,266.6741,266.2663,266.3857,8024.0
2025-01-23 13:20:00,267.72,267.84,267.49,267.84,2950.0,266.2762,266.3956,266.0475,266.3956,2950.0
2025-01-23 13:25:00,267.72,267.77,267.41,267.54,6202.0,266.2762,266.326,265.9679,266.0972,6202.0
2025-01-23 13:30:00,267.54,267.81,267.39,267.6,5887.0,266.0972,266.3658,265.948,266.1569,5887.0
2025-01-23 13:35:00,267.57,267.58,267.33,267.38,2114.0,266.1271,266.137,265.8883,265.9381,2114.0
2025-01-23 13:40:00,267.48,267.58,267.34,267.5,5284.0,266.0375,266.137,265.8983,266.0574,5284.0
2025-01-23 13:45:00,267.54,267.58,267.43,267.52,6186.0,266.0972,266.137,265.9878,266.0773,6186.0
2025-01-23 13:50:00,267.52,267.81,267.46,267.63,8836.0,266.0773,266.3658,266.0176,266.1867,8836.0
2025-01-23 13:55:00,267.71,267.73,267.42,267.43,5149.0,266.2663,266.2862,265.9779,265.9878,5149.0
2025-01-23 14:00:00,267.42,267.59,267.38,267.42,2692.0,265.9779,266.1469,265.9381,265.9779,2692.0
2025-01-23 14:05:00,267.41,267.58,267.14,267.28,8443.0,265.9679,266.137,265.6994,265.8386,8443.0
2025-01-23 14:10:00,267.28,267.28,267.19,267.26,1737.0,265.8386,265.8386,265.7491,265.8187,1737.0
2025-01-23 14:15:00,267.29,267.3,267.19,267.19,2021.0,265.8486,265.8585,265.7491,265.7491,2021.0
2025-01-23 14:20:00,267.19,267.31,267.15,267.27,2066.0,265.7491,265.8685,265.7093,265.8287,2066.0
2025-01-23 14:25:00,267.28,267.33,267.12,267.3,8464.0,265.8386,265.8883,265.6795,265.8585,8464.0
2025-01-23 14:30:00,267.24,267.42,267.14,267.32,18148.0,265.7988,265.9779,265.6994,265.8784,18148.0
2025-01-23 14:35:00,267.29,267.44,267.2,267.22,5228.0,265.8486,265.9978,265.7591,265.7789,5228.0
2025-01-23 14:40:00,267.32,267.9,267.24,267.81,21974.0,265.8784,266.4553,265.7988,266.3658,21974.0
2025-01-23 14:45:00,267.81,268.12,267.81,268.12,22440.0,266.3658,266.6741,266.3658,266.6741,22440.0
2025-01-23 14:50:00,268.06,268.06,267.65,267.71,18978.0,266.6144,266.6144,266.2066,266.2663,18978.0
2025-01-23 14:55:00,267.67,267.76,267.59,267.66,7400.0,266.2265,266.316,266.1469,266.2166,7400.0
2025-01-23 15:00:00,267.67,267.74,267.5,267.69,5096.0,266.2265,266.2961,266.0574,266.2464,5096.0
2025-01-23 15:05:00,267.7,267.72,267.5,267.61,9067.0,266.2564,266.2762,266.0574,266.1668,9067.0
2025-01-23 15:10:00,267.58,267.59,267.44,267.51,6843.0,266.137,266.1469,265.9978,266.0674,6843.0
2025-01-23 15:15:00,267.54,267.67,267.51,267.67,14881.0,266.0972,266.2265,266.0674,266.2265,14881.0
2025-01-23 15:20:00,267.65,267.83,267.51,267.79,7344.0,266.2066,266.3857,266.0674,266.3459,7344.0
2025-01-23 15:25:00,267.79,267.9,267.52,267.69,10443.0,266.3459,266.4553,266.0773,266.2464,10443.0
2025-01-23 15:30:00,267.65,267.72,267.48,267.67,11111.0,266.2066,266.2762,266.0375,266.2265,11111.0
2025-01-23 15:35:00,267.73,267.76,267.44,267.48,12698.0,266.2862,266.316,265.9978,266.0375,12698.0
2025-01-23 15:40:00,267.53,267.74,267.53,267.57,11122.0,266.0873,266.2961,266.0873,266.1271,11122.0
2025-01-23 15:45:00,267.57,267.67,267.46,267.51,14471.0,266.1271,266.2265,266.0176,266.0674,14471.0
2025-01-23 15:50:00,267.46,267.47,267.1,267.25,27511.0,266.0176,266.0276,265.6596,265.8088,27511.0
2025-01-23 15:55:00,267.18,268.65,267.11,268.5,238184.0,265.7392,267.2012,265.6695,267.052,238184.0
2025-01-24 09:30:00,268.56,269.03,267.51,267.51,29245.0,267.1117,267.5792,266.0674,266.0674,29245.0
2025-01-24 09:35:00,268.03,268.48,267.91,267.91,1685.0,266.5846,267.0321,266.4652,266.4652,1685.0
2025-01-24 09:40:00,267.63,268.59,267.62,268.42,4506.0,266.1867,267.1416,266.1768,266.9725,4506.0
2025-01-24 09:45:00,268.47,268.66,268.13,268.26,2631.0,267.0222,267.2112,266.684,266.8133,2631.0
2025-01-24 09:50:00,268.08,268.08,267.04,267.5,3250.0,266.6343,266.6343,265.5999,266.0574,3250.0
2025-01-24 09:55:00,267.6,267.73,267.12,267.42,5296.0,266.1569,266.2862,265.6795,265.9779,5296.0
2025-01-24 10:00:00,267.28,267.82,267.11,267.18,6217.0,265.8386,266.3757,265.6695,265.7392,6217.0
2025-01-24 10:05:00,267.2,267.59,267.2,267.49,8495.0,265.7591,266.1469,265.7591,266.0475,8495.0
2025-01-24 10:10:00,267.46,267.59,267.02,267.15,11511.0,266.0176,266.1469,265.58,265.7093,11511.0
2025-01-24 10:15:00,267.15,267.51,266.9,267.24,9605.0,265.7093,266.0674,265.4607,265.7988,9605.0
2025-01-24 10:20:00,267.15,267.51,267.09,267.09,5824.0,265.7093,266.0674,265.6496,265.6496,5824.0
2025-01-24 10:25:00,267.31,267.72,267.14,267.72,25011.0,265.8685,266.2762,265.6994,266.2762,25011.0
2025-01-24 10:30:00,267.49,267.61,267.32,267.54,2600.0,266.0475,266.1668,265.8784,266.0972,2600.0
2025-01-24 10:35:00,267.54,267.6,267.28,267.32,2500.0,266.0972,266.1569,265.8386,265.8784,2500.0
2025-01-24 10:40:00,267.49,268.11,267.49,268.07,4339.0,266.0475,266.6641,266.0475,266.6244,4339.0
2025-01-24 10:45:00,267.77,267.95,267.67,267.88,2236.0,266.326,266.505,266.2265,266.4354,2236.0
2025-01-24 10:50:00,268.0,268.21,267.87,267.87,4829.0,266.5547,266.7636,266.4254,266.4254,4829.0
2025-01-24 10:55:00,267.92,267.97,267.43,267.43,3293.0,266.4752,266.5249,265.9878,265.9878,3293.0
2025-01-24 11:00:00,267.35,267.68,267.25,267.44,3862.0,265.9082,266.2365,265.8088,265.9978,3862.0
2025-01-24 11:05:00,267.55,267.55,267.31,267.38,3640.0,266.1072,266.1072,265.8685,265.9381,3640.0
2025-01-24 11:10:00,267.38,267.59,267.32,267.59,5598.0,265.9381,266.1469,265.8784,266.1469,5598.0
2025-01-24 11:15:00,267.59,267.59,267.33,267.33,4957.0,266.1469,266.1469,265.8883,265.8883,4957.0
2025-01-24 11:20:00,267.56,267.58,267.32,267.32,1988.0,266.1171,266.137,265.8784,265.8784,1988.0
2025-01-24 11:25:00,267.44,267.53,267.32,267.43,4954.0,265.9978,266.0873,265.8784,265.9878,4954.0
2025-01-24 11:30:00,267.44,267.89,267.44,267.89,3047.0,265.9978,266.4453,265.9978,266.4453,3047.0
2025-01-24 11:35:00,267.77,267.87,267.66,267.69,6346.0,266.326,266.4254,266.2166,266.2464,6346.0
2025-01-24 11:40:00,267.74,267.8,267.66,267.67,1686.0,266.2961,266.3558,266.2166,266.2265,1686.0
2025-01-24 11:45:00,267.72,267.73,267.58,267.63,9346.0,266.2762,266.2862,266.137,266.1867,9346.0
2025-01-24 11:50:00,267.65,268.12,267.64,268.12,8089.0,266.2066,266.6741,266.1967,266.6741,8089.0
2025-01-24 11:55:00,268.08,268.23,268.0,268.1,3394.0,266.6343,266.7835,266.5547,266.6542,3394.0
2025-01-24 12:00:00,268.0,268.0,267.71,267.81,6469.0,266.5547,266.5547,266.2663,266.3658,6469.0
2025-01-24 12:05:00,267.85,268.23,267.72,268.23,14647.0,266.4055,266.7835,266.2762,266.7835,14647.0
2025-01-24 12:10:00,268.37,268.37,268.0,268.0,5685.0,266.9227,266.9227,266.5547,266.5547,5685.0
2025-01-24 12:15:00,268.1,268.33,268.1,268.32,2590.0,266.6542,266.883,266.6542,266.873,2590.0
2025-01-24 12:20:00,268.16,268.21,268.03,268.06,1455.0,266.7139,266.7636,266.5846,266.6144,1455.0
2025-01-24 12:25:00,268.07,268.12,267.69,267.72,5967.0,266.6244,266.6741,266.2464,266.2762,5967.0
2025-01-24 12:30:00,267.81,267.92,267.72,267.75,4349.0,266.3658,266.4752,266.2762,266.3061,4349.0
2025-01-24 12:35:00,267.88,268.0,267.83,268.0,2731.0,266.4354,266.5547,266.3857,266.5547,2731.0
2025-01-24 12:40:00,267.94,268.19,267.91,267.98,10683.0,266.4951,266.7437,266.4652,266.5348,10683.0
2025-01-24 12:45:00,267.98,268.14,267.86,268.13,9161.0,266.5348,266.694,266.4155,266.684,9161.0
2025-01-24 12:50:00,268.0,268.16,267.92,268.04,5438.0,266.5547,266.7139,266.4752,266.5945,5438.0
2025-01-24 12:55:00,267.97,268.08,267.87,267.87,6233.0,266.5249,266.6343,266.4254,266.4254,6233.0
2025-01-24 13:00:00,267.86,267.92,267.69,267.69,1799.0,266.4155,266.4752,266.2464,266.2464,1799.0
2025-01-24 13:05:00,267.75,267.93,267.68,267.93,2224.0,266.3061,266.4851,266.2365,266.4851,2224.0
2025-01-24 13:10:00,267.99,267.99,267.78,267.85,2224.0,266.5448,266.5448,266.3359,266.4055,2224.0
2025-01-24 13:15:00,267.83,267.83,267.61,267.66,2253.0,266.3857,266.3857,266.1668,266.2166,2253.0
2025-01-24 13:20:00,267.73,267.73,267.42,267.42,1875.0,266.2862,266.2862,265.9779,265.9779,1875.0
2025-01-24 13:25:00,267.41,267.44,267.3,267.44,1300.0,265.9679,265.9978,265.8585,265.9978,1300.0
2025-01-24 13:30:00,267.41,267.5,267.31,267.42,11318.0,265.9679,266.0574,265.8685,265.9779,11318.0
2025-01-24 13:35:00,267.46,267.5,267.29,267.34,24349.0,266.0176,266.0574,265.8486,265.8983,24349.0
2025-01-24 13:40:00,267.31,267.38,267.25,267.32,2100.0,265.8685,265.9381,265.8088,265.8784,2100.0
2025-01-24 13:45:00,267.29,267.37,267.15,267.16,5755.0,265.8486,265.9281,265.7093,265.7193,5755.0
2025-01-24 13:50:00,267.22,267.42,267.22,267.41,13730.0,265.7789,265.9779,265.7789,265.9679,13730.0
2025-01-24 13:55:00,267.42,267.45,267.19,267.36,27627.0,265.9779,266.0077,265.7491,265.9182,27627.0
2025-01-24 14:00:00,267.39,267.48,267.12,267.12,5082.0,265.948,266.0375,265.6795,265.6795,5082.0
2025-01-24 14:05:00,267.15,267.18,267.04,267.07,4062.0,265.7093,265.7392,265.5999,265.6298,4062.0
2025-01-24 14:10:00,267.08,267.1,266.91,267.1,3625.0,265.6397,265.6596,265.4706,265.6596,3625.0
2025-01-24 14:15:00,267.11,267.3,267.02,267.07,2438.0,265.6695,265.8585,265.58,265.6298,2438.0
2025-01-24 14:20:00,266.99,267.11,266.99,267.05,4936.0,265.5502,265.6695,265.5502,265.6099,4936.0
2025-01-24 14:25:00,267.07,267.14,266.82,266.82,14594.0,265.6298,265.6994,265.3811,265.3811,14594.0
2025-01-24 14:30:00,266.86,267.11,266.82,266.96,10718.0,265.4209,265.6695,265.3811,265.5203,10718.0
2025-01-24 14:35:00,266.94,267.04,266.85,266.98,11985.0,265.5005,265.5999,265.4109,265.5402,11985.0
2025-01-24 14:40:00,266.93,267.09,266.91,267.06,8587.0,265.4905,265.6496,265.4706,265.6198,8587.0
2025-01-24 14:45:00,267.06,267.14,266.97,267.1,4494.0,265.6198,265.6994,265.5303,265.6596,4494.0
2025-01-24 14:50:00,267.13,267.17,266.94,266.98,7552.0,265.6894,265.7292,265.5005,265.5402,7552.0
2025-01-24 14:55:00,266.96,267.11,266.95,266.97,7645.0,265.5203,265.6695,265.5104,265.5303,7645.0
2025-01-24 15:00:00,267.03,267.08,266.95,267.08,5305.0,265.59,265.6397,265.5104,265.6397,5305.0
2025-01-24 15:05:00,267.03,267.04,266.85,266.85,6412.0,265.59,265.5999,265.4109,265.4109,6412.0
2025-01-24 15:10:00,266.87,266.93,266.64,266.8,4721.0,265.4308,265.4905,265.2021,265.3612,4721.0
2025-01-24 15:15:00,266.8,267.17,266.72,267.15,33431.0,265.3612,265.7292,265.2816,265.7093,33431.0
2025-01-24 15:20:00,267.19,267.23,266.93,266.97,23900.0,265.7491,265.7889,265.4905,265.5303,23900.0
2025-01-24 15:25:00,266.89,266.93,266.66,266.66,5443.0,265.4507,265.4905,265.222,265.222,5443.0
2025-01-24 15:30:00,266.66,266.72,266.38,266.38,3995.0,265.222,265.2816,264.9435,264.9435,3995.0
2025-01-24 15:35:00,266.46,266.69,266.42,266.49,6179.0,265.023,265.2518,264.9833,265.0529,6179.0
2025-01-24 15:40:00,266.54,266.54,266.25,266.32,7964.0,265.1026,265.1026,264.8142,264.8838,7964.0
2025-01-24 15:45:00,266.38,266.47,266.1,266.24,21605.0,264.9435,265.033,264.665,264.8042,21605.0
2025-01-24 15:50:00,266.25,266.62,265.9,265.9,26622.0,264.8142,265.1822,264.4661,264.4661,26622.0
2025-01-24 15:55:00,265.85,266.45,265.74,266.44,147750.0,264.4163,265.0131,264.3069,265.0031,147750.0
2025-01-27 09:30:00,267.76,269.93,266.75,269.93,84232.0,266.316,268.4743,265.3115,268.4743,84232.0
2025-01-27 09:35:00,269.93,270.06,269.39,270.06,14420.0,268.4743,268.6036,267.9372,268.6036,14420.0
2025-01-27 09:40:00,269.58,270.19,269.37,269.62,6811.0,268.1262,268.7329,267.9173,268.166,6811.0
2025-01-27 09:45:00,269.42,269.42,268.18,268.19,5487.0,267.9671,267.9671,266.7338,266.7437,5487.0
2025-01-27 09:50:00,268.01,268.53,268.01,268.42,2908.0,266.5647,267.0819,266.5647,266.9725,2908.0
2025-01-27 09:55:00,268.31,269.97,268.28,269.97,4903.0,266.8631,268.5141,266.8332,268.5141,4903.0
2025-01-27 10:00:00,269.4,269.6,268.45,268.79,10301.0,267.9472,268.1461,267.0023,267.3405,10301.0
2025-01-27 10:05:00,268.91,269.12,268.57,269.0,2424.0,267.4598,267.6687,267.1217,267.5493,2424.0
2025-01-27 10:10:00,269.01,269.34,268.71,269.26,2901.0,267.5593,267.8875,267.2609,267.8079,2901.0
2025-01-27 10:15:00,269.15,269.26,268.44,268.68,8226.0,267.6985,267.8079,266.9924,267.2311,8226.0
2025-01-27 10:20:00,268.76,269.16,268.54,268.78,10014.0,267.3106,267.7085,267.0918,267.3305,10014.0
2025-01-27 10:25:00,268.97,269.06,268.35,268.84,9618.0,267.5195,267.609,266.9028,267.3902,9618.0
2025-01-27 10:30:00,268.68,268.7,268.07,268.08,9416.0,267.2311,267.251,266.6244,266.6343,9416.0
2025-01-27 10:35:00,268.25,268.25,267.82,267.97,22804.0,266.8034,266.8034,266.3757,266.5249,22804.0
2025-01-27 10:40:00,267.83,268.11,267.67,268.0,20606.0,266.3857,266.6641,266.2265,266.5547,20606.0
2025-01-27 10:45:00,268.0,268.01,267.35,267.52,22953.0,266.5547,266.5647,265.9082,266.0773,22953.0
2025-01-27 10:50:00,267.5,267.84,267.35,267.38,5108.0,266.0574,266.3956,265.9082,265.9381,5108.0
2025-01-27 10:55:00,267.48,267.58,266.91,266.92,8339.0,266.0375,266.137,265.4706,265.4806,8339.0
2025-01-27 11:00:00,266.9,267.32,266.9,267.0,17003.0,265.4607,265.8784,265.4607,265.5601,17003.0
2025-01-27 11:05:00,267.0,267.34,266.89,267.09,12966.0,265.5601,265.8983,265.4507,265.6496,12966.0
2025-01-27 11:10:00,266.92,267.19,266.61,267.01,12729.0,265.4806,265.7491,265.1722,265.5701,12729.0
2025-01-27 11:15:00,267.01,267.14,266.69,266.99,4932.0,265.5701,265.6994,265.2518,265.5502,4932.0
2025-01-27 11:20:00,266.99,267.16,266.47,266.9,12238.0,265.5502,265.7193,265.033,265.4607,12238.0
2025-01-27 11:25:00,266.9,267.52,266.77,267.38,7081.0,265.4607,266.0773,265.3314,265.9381,7081.0
2025-01-27 11:30:00,267.41,267.57,267.21,267.42,6351.0,265.9679,266.1271,265.769,265.9779,6351.0
2025-01-27 11:35:00,267.41,267.58,267.16,267.17,8488.0,265.9679,266.137,265.7193,265.7292,8488.0
2025-01-27 11:40:00,267.16,267.5,267.06,267.28,3307.0,265.7193,266.0574,265.6198,265.8386,3307.0
2025-01-27 11:45:00,267.07,267.18,266.72,266.96,5436.0,265.6298,265.7392,265.2816,265.5203,5436.0
2025-01-27 11:50:00,266.96,266.96,266.66,266.66,6185.0,265.5203,265.5203,265.222,265.222,6185.0
2025-01-27 11:55:00,266.86,266.86,266.64,266.66,8546.0,265.4209,265.4209,265.2021,265.222,8546.0
2025-01-27 12:00:00,266.66,266.92,266.66,266.7,16966.0,265.222,265.4806,265.222,265.2617,16966.0
2025-01-27 12:05:00,266.7,267.13,266.63,267.13,35665.0,265.2617,265.6894,265.1921,265.6894,35665.0
2025-01-27 12:10:00,267.06,267.18,266.7,266.83,6503.0,265.6198,265.7392,265.2617,265.391,6503.0
2025-01-27 12:15:00,266.85,267.1,266.75,266.79,4956.0,265.4109,265.6596,265.3115,265.3513,4956.0
2025-01-27 12:20:00,266.93,267.5,266.93,267.5,7613.0,265.4905,266.0574,265.4905,266.0574,7613.0
2025-01-27 12:25:00,267.4,267.59,267.33,267.39,4004.0,265.958,266.1469,265.8883,265.948,4004.0
2025-01-27 12:30:00,267.41,267.71,267.41,267.56,4342.0,265.9679,266.2663,265.9679,266.1171,4342.0
2025-01-27 12:35:00,267.59,267.78,267.59,267.68,3794.0,266.1469,266.3359,266.1469,266.2365,3794.0
2025-01-27 12:40:00,267.67,267.86,267.44,267.8,6350.0,266.2265,266.4155,265.9978,266.3558,6350.0
2025-01-27 12:45:00,267.9,267.9,267.39,267.47,5279.0,266.4553,266.4553,265.948,266.0276,5279.0
2025-01-27 12:50:00,267.5,267.65,267.22,267.44,5253.0,266.0574,266.2066,265.7789,265.9978,5253.0
2025-01-27 12:55:00,267.52,267.78,267.37,267.53,2668.0,266.0773,266.3359,265.9281,266.0873,2668.0
2025-01-27 13:00:00,267.66,267.85,267.39,267.41,3080.0,266.2166,266.4055,265.948,265.9679,3080.0
2025-01-27 13:05:00,267.54,267.64,267.4,267.64,1901.0,266.0972,266.1967,265.958,266.1967,1901.0
2025-01-27 13:10:00,267.48,267.51,267.24,267.27,2630.0,266.0375,266.0674,265.7988,265.8287,2630.0
2025-01-27 13:15:00,267.2,267.55,267.2,267.43,5013.0,265.7591,266.1072,265.7591,265.9878,5013.0
2025-01-27 13:20:00,267.3,267.5,267.16,267.5,5091.0,265.8585,266.0574,265.7193,266.0574,5091.0
2025-01-27 13:25:00,267.5,267.79,267.4,267.42,3925.0,266.0574,266.3459,265.958,265.9779,3925.0
2025-01-27 13:30:00,267.52,267.79,267.42,267.73,4780.0,266.0773,266.3459,265.9779,266.2862,4780.0
2025-01-27 13:35:00,267.64,267.8,267.29,267.38,3520.0,266.1967,266.3558,265.8486,265.9381,3520.0
2025-01-27 13:40:00,267.38,267.82,267.29,267.79,5089.0,265.9381,266.3757,265.8486,266.3459,5089.0
2025-01-27 13:45:00,267.76,268.0,267.7,268.0,7187.0,266.316,266.5547,266.2564,266.5547,7187.0
2025-01-27 13:50:00,268.0,268.47,267.94,268.01,27085.0,266.5547,267.0222,266.4951,266.5647,27085.0
2025-01-27 13:55:00,268.06,268.13,267.68,268.05,43020.0,266.6144,266.684,266.2365,266.6045,43020.0
2025-01-27 14:00:00,268.05,268.42,268.04,268.41,3344.0,266.6045,266.9725,266.5945,266.9625,3344.0
2025-01-27 14:05:00,268.22,268.64,268.21,268.36,4429.0,266.7736,267.1913,266.7636,266.9128,4429.0
2025-01-27 14:10:00,268.44,268.9,268.34,268.88,5376.0,266.9924,267.4499,266.8929,267.43,5376.0
2025-01-27 14:15:00,268.88,269.0,268.8,268.87,4726.0,267.43,267.5493,267.3504,267.42,4726.0
2025-01-27 14:20:00,268.96,269.26,268.89,269.13,18147.0,267.5096,267.8079,267.4399,267.6786,18147.0
2025-01-27 14:25:00,269.13,269.67,269.13,269.64,3198.0,267.6786,268.2157,267.6786,268.1859,3198.0
2025-01-27 14:30:00,269.64,269.65,269.36,269.42,7704.0,268.1859,268.1958,267.9074,267.9671,7704.0
2025-01-27 14:35:00,269.53,269.71,269.43,269.71,5247.0,268.0765,268.2555,267.977,268.2555,5247.0
2025-01-27 14:40:00,269.58,269.61,269.39,269.59,7065.0,268.1262,268.1561,267.9372,268.1362,7065.0
2025-01-27 14:45:00,269.59,269.86,269.49,269.58,8452.0,268.1362,268.4047,268.0367,268.1262,8452.0
2025-01-27 14:50:00,269.51,269.86,269.47,269.76,7712.0,268.0566,268.4047,268.0168,268.3052,7712.0
2025-01-27 14:55:00,269.7,269.8,269.36,269.37,8236.0,268.2456,268.345,267.9074,267.9173,8236.0
2025-01-27 15:00:00,269.37,269.77,269.17,269.17,3463.0,267.9173,268.3152,267.7184,267.7184,3463.0
2025-01-27 15:05:00,269.11,269.16,268.8,268.9,2458.0,267.6588,267.7085,267.3504,267.4499,2458.0
2025-01-27 15:10:00,268.9,269.11,268.85,269.02,6793.0,267.4499,267.6588,267.4002,267.5692,6793.0
2025-01-27 15:15:00,268.97,269.29,268.69,269.26,7850.0,267.5195,267.8378,267.241,267.8079,7850.0
2025-01-27 15:20:00,269.29,269.32,269.03,269.23,7064.0,267.8378,267.8676,267.5792,267.7781,7064.0
2025-01-27 15:25:00,269.21,269.21,268.77,268.8,4802.0,267.7582,267.7582,267.3206,267.3504,4802.0
2025-01-27 15:30:00,268.8,268.81,268.4,268.55,8303.0,267.3504,267.3604,266.9526,267.1018,8303.0
2025-01-27 15:35:00,268.54,268.62,268.27,268.38,9028.0,267.0918,267.1714,266.8233,266.9327,9028.0
2025-01-27 15:40:00,268.4,268.71,268.28,268.34,15695.0,266.9526,267.2609,266.8332,266.8929,15695.0
2025-01-27 15:45:00,268.35,268.66,268.25,268.44,13971.0,266.9028,267.2112,266.8034,266.9924,13971.0
2025-01-27 15:50:00,268.56,268.99,268.46,268.68,25661.0,267.1117,267.5394,267.0123,267.2311,25661.0
2025-01-27 15:55:00,268.67,269.91,268.67,269.81,84567.0,267.2211,268.4544,267.2211,268.355,84567.0
2025-01-28 09:30:00,269.99,270.0,269.0,269.09,19753.0,268.534,268.544,267.5493,267.6389,19753.0
2025-01-28 09:35:00,269.52,270.02,268.65,268.69,6191.0,268.0665,268.5638,267.2012,267.241,6191.0
2025-01-28 09:40:00,268.67,269.29,268.0,268.0,5225.0,267.2211,267.8378,266.5547,266.5547,5225.0
2025-01-28 09:45:00,267.89,268.06,266.4,266.4,9442.0,266.4453,266.6144,264.9634,264.9634,9442.0
2025-01-28 09:50:00,266.45,266.54,265.27,265.57,17413.0,265.0131,265.1026,263.8395,264.1378,17413.0
2025-01-28 09:55:00,265.72,265.72,264.69,264.76,17253.0,264.287,264.287,263.2626,263.3322,17253.0
2025-01-28 10:00:00,264.61,265.13,264.36,264.84,20876.0,263.183,263.7002,262.9344,263.4118,20876.0
2025-01-28 10:05:00,264.84,265.75,264.74,265.29,12383.0,263.4118,264.3169,263.3123,263.8594,12383.0
2025-01-28 10:10:00,265.18,265.37,264.54,264.85,13567.0,263.7499,263.9389,263.1134,263.4217,13567.0
2025-01-28 10:15:00,264.85,266.29,264.57,266.17,21815.0,263.4217,264.854,263.1432,264.7346,21815.0
2025-01-28 10:20:00,266.18,266.21,265.71,266.13,10337.0,264.7446,264.7744,264.2771,264.6948,10337.0
2025-01-28 10:25:00,266.13,266.26,265.15,265.15,5694.0,264.6948,264.8241,263.7201,263.7201,5694.0
2025-01-28 10:30:00,265.23,265.79,264.7,265.68,9935.0,263.7997,264.3567,263.2725,264.2472,9935.0
2025-01-28 10:35:00,265.79,266.03,265.46,265.97,7812.0,264.3567,264.5954,264.0284,264.5357,7812.0
2025-01-28 10:40:00,265.75,266.15,265.7,266.15,3602.0,264.3169,264.7147,264.2671,264.7147,3602.0
2025-01-28 10:45:00,265.96,266.16,265.92,266.13,9162.0,264.5257,264.7247,264.486,264.6948,9162.0
2025-01-28 10:50:00,266.56,266.93,266.32,266.83,10330.0,265.1225,265.4905,264.8838,265.391,10330.0
2025-01-28 10:55:00,267.09,267.23,266.72,266.79,7205.0,265.6496,265.7889,265.2816,265.3513,7205.0
2025-01-28 11:00:00,267.03,267.38,267.02,267.19,4414.0,265.59,265.9381,265.58,265.7491,4414.0
2025-01-28 11:05:00,267.01,267.15,266.7,267.02,4148.0,265.5701,265.7093,265.2617,265.58,4148.0
2025-01-28 11:10:00,267.03,267.44,266.56,266.56,4243.0,265.59,265.9978,265.1225,265.1225,4243.0
2025-01-28 11:15:00,266.51,266.52,266.02,266.14,4043.0,265.0728,265.0827,264.5854,264.7048,4043.0
2025-01-28 11:20:00,266.0,266.11,265.82,265.92,7502.0,264.5655,264.6749,264.3865,264.486,7502.0
2025-01-28 11:25:00,265.82,265.82,265.08,265.34,5909.0,264.3865,264.3865,263.6505,263.9091,5909.0
2025-01-28 11:30:00,265.3,265.35,264.95,265.01,8545.0,263.8693,263.919,263.5212,263.5809,8545.0
2025-01-28 11:35:00,265.04,265.04,264.75,264.83,4430.0,263.6107,263.6107,263.3223,263.4018,4430.0
2025-01-28 11:40:00,264.98,265.15,264.7,264.96,4081.0,263.551,263.7201,263.2725,263.5311,4081.0
2025-01-28 11:45:00,265.0,265.13,264.86,265.07,3831.0,263.5709,263.7002,263.4317,263.6405,3831.0
2025-01-28 11:50:00,264.94,264.94,264.61,264.86,2451.0,263.5112,263.5112,263.183,263.4317,2451.0
2025-01-28 11:55:00,264.86,265.31,264.64,265.19,15100.0,263.4317,263.8792,263.2129,263.7599,15100.0
2025-01-28 12:00:00,265.14,265.21,264.43,264.51,7150.0,263.7102,263.7798,263.004,263.0836,7150.0
2025-01-28 12:05:00,264.51,264.74,264.49,264.68,2109.0,263.0836,263.3123,263.0637,263.2526,2109.0
2025-01-28 12:10:00,264.69,264.79,264.33,264.37,4767.0,263.2626,263.362,262.9045,262.9443,4767.0
2025-01-28 12:15:00,264.41,264.65,264.17,264.22,7532.0,262.9841,263.2228,262.7454,262.7951,7532.0
2025-01-28 12:20:00,264.1,264.27,263.94,264.26,6234.0,262.6758,262.8449,262.5166,262.8349,6234.0
2025-01-28 12:25:00,264.09,264.42,264.09,264.42,2877.0,262.6658,262.994,262.6658,262.994,2877.0
2025-01-28 12:30:00,264.67,264.95,264.49,264.72,2649.0,263.2427,263.5212,263.0637,263.2924,2649.0
2025-01-28 12:35:00,264.71,264.95,264.59,264.63,5307.0,263.2825,263.5212,263.1631,263.2029,5307.0
2025-01-28 12:40:00,264.74,264.89,264.52,264.83,2438.0,263.3123,263.4615,263.0935,263.4018,2438.0
2025-01-28 12:45:00,264.79,264.79,264.49,264.75,7300.0,263.362,263.362,263.0637,263.3223,7300.0
2025-01-28 12:50:00,264.8,265.06,264.75,264.92,6215.0,263.372,263.6306,263.3223,263.4913,6215.0
2025-01-28 12:55:00,264.84,265.12,264.84,265.01,1343.0,263.4118,263.6903,263.4118,263.5809,1343.0
2025-01-28 13:00:00,265.04,265.2,265.04,265.05,3483.0,263.6107,263.7698,263.6107,263.6206,3483.0
2025-01-28 13:05:00,265.06,265.1,264.76,264.8,12320.0,263.6306,263.6704,263.3322,263.372,12320.0
2025-01-28 13:10:00,264.85,264.93,264.39,264.5,20995.0,263.4217,263.5013,262.9642,263.0736,20995.0
2025-01-28 13:15:00,264.5,264.81,264.42,264.81,9571.0,263.0736,263.3819,262.994,263.3819,9571.0
2025-01-28 13:20:00,264.85,264.85,264.31,264.38,14483.0,263.4217,263.4217,262.8846,262.9543,14483.0
2025-01-28 13:25:00,264.31,264.43,263.98,263.98,13164.0,262.8846,263.004,262.5564,262.5564,13164.0
2025-01-28 13:30:00,264.06,264.17,263.87,264.07,11849.0,262.636,262.7454,262.447,262.6459,11849.0
2025-01-28 13:35:00,264.07,264.23,263.81,263.81,12763.0,262.6459,262.8051,262.3873,262.3873,12763.0
2025-01-28 13:40:00,263.83,263.85,263.56,263.66,11414.0,262.4072,262.4271,262.1387,262.2381,11414.0
2025-01-28 13:45:00,263.66,263.69,263.39,263.39,18074.0,262.2381,262.268,261.9696,261.9696,18074.0
2025-01-28 13:50:00,263.47,263.91,263.46,263.83,6003.0,262.0492,262.4868,262.0392,262.4072,6003.0
2025-01-28 13:55:00,263.85,264.1,263.43,263.48,9943.0,262.4271,262.6758,262.0094,262.0591,9943.0
2025-01-28 14:00:00,263.55,263.55,262.97,263.02,13175.0,262.1287,262.1287,261.5519,261.6016,13175.0
2025-01-28 14:05:00,263.02,263.16,262.89,262.95,5398.0,261.6016,261.7408,261.4723,261.532,5398.0
2025-01-28 14:10:00,262.94,262.94,262.37,262.37,9163.0,261.522,261.522,260.9551,260.9551,9163.0
2025-01-28 14:15:00,262.42,262.49,261.96,262.49,22800.0,261.0048,261.0745,260.5473,261.0745,22800.0
2025-01-28 14:20:00,262.38,262.68,261.68,261.82,18802.0,260.965,261.2634,260.2688,260.4081,18802.0
2025-01-28 14:25:00,261.73,262.12,261.27,262.12,24940.0,260.3185,260.7064,259.861,260.7064,24940.0
2025-01-28 14:30:00,262.13,262.28,261.8,262.07,20195.0,260.7164,260.8656,260.3882,260.6567,20195.0
2025-01-28 14:35:00,262.07,262.25,261.93,262.11,16979.0,260.6567,260.8357,260.5175,260.6965,16979.0
2025-01-28 14:40:00,262.12,262.62,262.11,262.57,20208.0,260.7064,261.2037,260.6965,261.154,20208.0
2025-01-28 14:45:00,262.51,262.73,262.12,262.71,15816.0,261.0943,261.3132,260.7064,261.2933,15816.0
2025-01-28 14:50:00,262.83,263.09,262.46,263.0,24735.0,261.4126,261.6712,261.0446,261.5817,24735.0
2025-01-28 14:55:00,263.3,263.33,262.75,263.06,14320.0,261.8801,261.9099,261.333,261.6414,14320.0
2025-01-28 15:00:00,262.97,263.24,262.73,263.21,10475.0,261.5519,261.8204,261.3132,261.7906,10475.0
2025-01-28 15:05:00,263.24,263.27,262.57,262.93,12584.0,261.8204,261.8502,261.154,261.5121,12584.0
2025-01-28 15:10:00,262.87,262.98,262.74,262.86,13545.0,261.4524,261.5618,261.3231,261.4425,13545.0
2025-01-28 15:15:00,262.83,263.2,262.64,263.2,19291.0,261.4126,261.7806,261.2236,261.7806,19291.0
2025-01-28 15:20:00,263.24,263.24,262.63,262.77,15271.0,261.8204,261.8204,261.2137,261.3529,15271.0
2025-01-28 15:25:00,262.71,262.72,262.21,262.28,19865.0,261.2933,261.3032,260.796,260.8656,19865.0
2025-01-28 15:30:00,262.49,262.61,262.26,262.52,13935.0,261.0745,261.1938,260.8457,261.1043,13935.0
2025-01-28 15:35:00,262.43,262.89,262.36,262.89,20416.0,261.0148,261.4723,260.9452,261.4723,20416.0
2025-01-28 15:40:00,262.9,262.9,262.45,262.82,18031.0,261.4822,261.4822,261.0347,261.4027,18031.0
2025-01-28 15:45:00,262.82,262.91,262.25,262.3,34574.0,261.4027,261.4922,260.8357,260.8855,34574.0
2025-01-28 15:50:00,262.35,262.59,262.09,262.09,47691.0,260.9352,261.1739,260.6766,260.6766,47691.0
2025-01-28 15:55:00,262.12,262.56,261.82,262.45,114181.0,260.7064,261.1441,260.4081,261.0347,114181.0
2025-01-29 09:30:00,253.82,261.31,247.01,259.16,178708.0,252.4512,259.9008,245.6779,257.7624,178708.0
2025-01-29 09:35:00,259.12,259.54,256.19,258.48,120122.0,257.7226,258.1404,254.8084,257.0861,120122.0
2025-01-29 09:40:00,258.46,259.95,256.33,258.24,44348.0,257.0662,258.5481,254.9477,256.8474,44348.0
2025-01-29 09:45:00,258.28,259.32,257.01,258.61,36728.0,256.8872,257.9215,255.624,257.2154,36728.0
2025-01-29 09:50:00,259.47,260.3,258.64,259.01,26809.0,258.0707,258.8963,257.2452,257.6132,26809.0
2025-01-29 09:55:00,258.83,259.39,256.29,256.75,20220.0,257.4342,257.9912,254.9079,255.3654,20220.0
2025-01-29 10:00:00,256.31,257.1,254.86,255.54,58801.0,254.9278,255.7135,253.4856,254.1619,58801.0
2025-01-29 10:05:00,255.54,256.02,254.24,254.97,42038.0,254.1619,254.6393,252.8689,253.595,42038.0
2025-01-29 10:10:00,254.98,255.45,254.39,255.0,22182.0,253.605,254.0724,253.0181,253.6248,22182.0
2025-01-29 10:15:00,255.26,256.12,254.96,255.51,24418.0,253.8834,254.7388,253.5851,254.1321,24418.0
2025-01-29 10:20:00,255.51,255.71,253.74,254.71,22826.0,254.1321,254.331,252.3716,253.3364,22826.0
2025-01-29 10:25:00,254.8,255.57,253.34,253.4,29835.0,253.4259,254.1918,251.9738,252.0335,29835.0
2025-01-29 10:30:00,253.59,254.64,253.34,254.64,14058.0,252.2224,253.2668,251.9738,253.2668,14058.0
2025-01-29 10:35:00,254.43,255.24,253.95,254.66,18407.0,253.0579,253.8635,252.5805,253.2867,18407.0
2025-01-29 10:40:00,254.95,255.2,254.57,254.83,10430.0,253.5751,253.8238,253.1972,253.4558,10430.0
2025-01-29 10:45:00,254.7,254.83,253.92,254.28,14123.0,253.3265,253.4558,252.5507,252.9087,14123.0
2025-01-29 10:50:00,254.12,254.57,253.81,254.21,8312.0,252.7496,253.1972,252.4413,252.8391,8312.0
2025-01-29 10:55:00,254.14,254.63,253.58,253.65,12015.0,252.7695,253.2568,252.2125,252.2821,12015.0
2025-01-29 11:00:00,253.62,253.87,253.0,253.39,13541.0,252.2523,252.5009,251.6356,252.0235,13541.0
2025-01-29 11:05:00,253.39,253.65,253.03,253.25,15377.0,252.0235,252.2821,251.6655,251.8843,15377.0
2025-01-29 11:10:00,253.43,253.43,252.72,253.22,23732.0,252.0633,252.0633,251.3571,251.8544,23732.0
2025-01-29 11:15:00,253.09,253.84,253.09,253.58,5729.0,251.7251,252.4711,251.7251,252.2125,5729.0
2025-01-29 11:20:00,253.4,253.55,252.2,252.44,46605.0,252.0335,252.1827,250.8399,251.0786,46605.0
2025-01-29 11:25:00,252.57,252.97,252.23,252.46,25484.0,251.2079,251.6058,250.8698,251.0985,25484.0
2025-01-29 11:30:00,252.45,253.22,252.45,252.69,13597.0,251.0886,251.8544,251.0886,251.3273,13597.0
2025-01-29 11:35:00,252.69,253.65,252.37,253.65,23506.0,251.3273,252.2821,251.009,252.2821,23506.0
2025-01-29 11:40:00,253.65,254.14,253.07,253.93,12576.0,252.2821,252.7695,251.7053,252.5606,12576.0
2025-01-29 11:45:00,253.93,254.88,253.81,254.7,24737.0,252.5606,253.5055,252.4413,253.3265,24737.0
2025-01-29 11:50:00,254.76,255.34,254.51,255.34,9479.0,253.3861,253.963,253.1375,253.963,9479.0
2025-01-29 11:55:00,255.23,255.39,253.66,253.8,21715.0,253.8536,254.0127,252.2921,252.4313,21715.0
2025-01-29 12:00:00,253.8,255.1,253.8,254.06,20809.0,252.4313,253.7243,252.4313,252.6899,20809.0
2025-01-29 12:05:00,254.26,254.55,253.62,253.85,19216.0,252.8888,253.1773,252.2523,252.481,19216.0
2025-01-29 12:10:00,254.01,254.74,253.72,253.76,17439.0,252.6402,253.3662,252.3517,252.3915,17439.0
2025-01-29 12:15:00,253.95,254.62,253.94,254.5,5781.0,252.5805,253.2469,252.5706,253.1275,5781.0
2025-01-29 12:20:00,254.32,254.4,253.71,254.34,16025.0,252.9485,253.0281,252.3418,252.9684,16025.0
2025-01-29 12:25:00,254.41,254.7,254.0,254.0,9179.0,253.038,253.3265,252.6302,252.6302,9179.0
2025-01-29 12:30:00,254.28,254.35,253.96,254.09,5415.0,252.9087,252.9783,252.5905,252.7198,5415.0
2025-01-29 12:35:00,254.03,254.5,253.91,254.16,8448.0,252.6601,253.1275,252.5407,252.7894,8448.0
2025-01-29 12:40:00,253.91,254.54,253.91,254.5,10647.0,252.5407,253.1673,252.5407,253.1275,10647.0
2025-01-29 12:45:00,254.5,254.52,253.61,253.8,9705.0,253.1275,253.1474,252.2423,252.4313,9705.0
2025-01-29 12:50:00,253.93,254.36,253.75,253.95,8432.0,252.5606,252.9883,252.3816,252.5805,8432.0
2025-01-29 12:55:00,254.07,254.5,253.74,254.19,9040.0,252.6999,253.1275,252.3716,252.8192,9040.0
2025-01-29 13:00:00,254.05,254.21,253.36,253.43,11474.0,252.68,252.8391,251.9937,252.0633,11474.0
2025-01-29 13:05:00,253.57,253.57,253.04,253.48,9803.0,252.2026,252.2026,251.6754,252.113,9803.0
2025-01-29 13:10:00,253.58,253.58,253.03,253.55,7002.0,252.2125,252.2125,251.6655,252.1827,7002.0
2025-01-29 13:15:00,253.41,253.67,253.04,253.66,9353.0,252.0434,252.302,251.6754,252.2921,9353.0
2025-01-29 13:20:00,253.28,253.29,252.74,253.11,2588.0,251.9141,251.9241,251.377,251.745,2588.0
2025-01-29 13:25:00,253.11,253.16,252.69,252.77,9905.0,251.745,251.7948,251.3273,251.4069,9905.0
2025-01-29 13:30:00,252.77,253.04,252.52,252.59,23507.0,251.4069,251.6754,251.1582,251.2278,23507.0
2025-01-29 13:35:00,252.5,252.82,252.06,252.18,7473.0,251.1383,251.4566,250.7007,250.8201,7473.0
2025-01-29 13:40:00,252.33,252.33,251.57,251.86,22817.0,250.9692,250.9692,250.2133,250.5018,22817.0
2025-01-29 13:45:00,251.91,252.18,251.64,252.12,16691.0,250.5515,250.8201,250.283,250.7604,16691.0
2025-01-29 13:50:00,252.17,252.7,251.93,252.17,27694.0,250.8101,251.3372,250.5714,250.8101,27694.0
2025-01-29 13:55:00,252.09,253.15,252.09,253.1,11486.0,250.7305,251.7848,250.7305,251.7351,11486.0
2025-01-29 14:00:00,253.02,254.19,251.6,251.6,11744.0,251.6555,252.8192,250.2432,250.2432,11744.0
2025-01-29 14:05:00,251.72,252.18,251.56,251.93,30305.0,250.3625,250.8201,250.2034,250.5714,30305.0
2025-01-29 14:10:00,251.88,252.28,251.66,252.22,16188.0,250.5217,250.9195,250.3029,250.8598,16188.0
2025-01-29 14:15:00,252.23,252.58,252.05,252.41,9981.0,250.8698,251.2179,250.6908,251.0488,9981.0
2025-01-29 14:20:00,252.42,252.6,252.11,252.22,9270.0,251.0588,251.2378,250.7504,250.8598,9270.0
2025-01-29 14:25:00,252.26,252.28,251.64,251.95,6637.0,250.8996,250.9195,250.283,250.5913,6637.0
2025-01-29 14:30:00,251.97,252.74,251.84,252.33,17229.0,250.6112,251.377,250.4819,250.9692,17229.0
2025-01-29 14:35:00,252.38,252.55,251.61,252.43,7454.0,251.019,251.1881,250.2531,251.0687,7454.0
2025-01-29 14:40:00,252.59,253.03,251.95,252.18,12470.0,251.2278,251.6655,250.5913,250.8201,12470.0
2025-01-29 14:45:00,252.18,253.15,251.84,252.64,9952.0,250.8201,251.7848,250.4819,251.2776,9952.0
2025-01-29 14:50:00,252.64,252.68,251.96,252.34,11297.0,251.2776,251.3174,250.6012,250.9792,11297.0
2025-01-29 14:55:00,252.51,252.6,251.84,251.95,17226.0,251.1483,251.2378,250.4819,250.5913,17226.0
2025-01-29 15:00:00,251.79,252.5,251.64,251.86,20179.0,250.4322,251.1383,250.283,250.5018,20179.0
2025-01-29 15:05:00,251.85,252.63,251.76,252.36,13045.0,250.4918,251.2676,250.4023,250.9991,13045.0
2025-01-29 15:10:00,252.4,252.67,252.26,252.46,12238.0,251.0389,251.3074,250.8996,251.0985,12238.0
2025-01-29 15:15:00,252.46,252.69,251.95,252.34,12085.0,251.0985,251.3273,250.5913,250.9792,12085.0
2025-01-29 15:20:00,252.27,252.8,252.24,252.54,13727.0,250.9096,251.4367,250.8797,251.1781,13727.0
2025-01-29 15:25:00,252.54,252.72,252.08,252.56,29813.0,251.1781,251.3571,250.7206,251.198,29813.0
2025-01-29 15:30:00,252.55,252.65,252.03,252.05,21374.0,251.1881,251.2875,250.6709,250.6908,21374.0
2025-01-29 15:35:00,252.1,252.1,251.42,251.62,33278.0,250.7405,250.7405,250.0641,250.2631,33278.0
2025-01-29 15:40:00,251.61,251.99,251.4,251.81,24002.0,250.2531,250.6311,250.0443,250.452,24002.0
2025-01-29 15:45:00,251.78,251.97,251.04,251.18,29936.0,250.4222,250.6112,249.6862,249.8254,29936.0
2025-01-29 15:50:00,251.35,252.05,251.28,251.82,50894.0,249.9945,250.6908,249.9249,250.462,50894.0
2025-01-29 15:55:00,251.83,251.9,251.04,251.36,172315.0,250.4719,250.5416,249.6862,250.0045,172315.0
2025-01-30 09:30:00,253.85,254.7,252.5,254.17,56513.0,252.481,253.3265,251.1383,252.7993,56513.0
2025-01-30 09:35:00,254.17,255.41,253.32,255.41,18635.0,252.7993,254.0326,251.9539,254.0326,18635.0
2025-01-30 09:40:00,255.62,255.62,253.8,253.8,12301.0,254.2415,254.2415,252.4313,252.4313,12301.0
2025-01-30 09:45:00,253.8,255.17,253.64,255.14,14246.0,252.4313,253.7939,252.2722,253.7641,14246.0
2025-01-30 09:50:00,255.14,255.37,254.5,254.93,11636.0,253.7641,253.9928,253.1275,253.5552,11636.0
2025-01-30 09:55:00,254.88,255.13,254.27,254.49,12338.0,253.5055,253.7541,252.8988,253.1176,12338.0
2025-01-30 10:00:00,254.57,254.96,254.28,254.72,8675.0,253.1972,253.5851,252.9087,253.3464,8675.0
2025-01-30 10:05:00,254.72,254.84,254.14,254.3,11634.0,253.3464,253.4657,252.7695,252.9286,11634.0
2025-01-30 10:10:00,254.37,254.78,254.37,254.55,15173.0,252.9982,253.406,252.9982,253.1773,15173.0
2025-01-30 10:15:00,254.55,255.04,254.28,254.81,11133.0,253.1773,253.6646,252.9087,253.4359,11133.0
2025-01-30 10:20:00,254.68,254.85,254.37,254.59,9914.0,253.3066,253.4757,252.9982,253.2171,9914.0
2025-01-30 10:25:00,254.65,254.66,252.7,252.9,11178.0,253.2767,253.2867,251.3372,251.5362,11178.0
2025-01-30 10:30:00,253.03,253.59,252.88,253.59,6321.0,251.6655,252.2224,251.5163,252.2224,6321.0
2025-01-30 10:35:00,253.28,253.46,252.87,252.97,7998.0,251.9141,252.0931,251.5063,251.6058,7998.0
2025-01-30 10:40:00,252.99,254.15,252.86,253.87,19655.0,251.6257,252.7794,251.4964,252.5009,19655.0
2025-01-30 10:45:00,254.0,254.1,253.61,253.76,8988.0,252.6302,252.7297,252.2423,252.3915,8988.0
2025-01-30 10:50:00,253.76,254.05,253.61,253.75,9028.0,252.3915,252.68,252.2423,252.3816,9028.0
2025-01-30 10:55:00,253.75,254.02,253.63,253.91,11277.0,252.3816,252.6501,252.2622,252.5407,11277.0
2025-01-30 11:00:00,253.86,254.06,253.59,253.91,7962.0,252.491,252.6899,252.2224,252.5407,7962.0
2025-01-30 11:05:00,253.92,255.1,253.92,254.8,13259.0,252.5507,253.7243,252.5507,253.4259,13259.0
2025-01-30 11:10:00,254.89,255.44,254.87,255.05,12449.0,253.5154,254.0625,253.4955,253.6746,12449.0
2025-01-30 11:15:00,255.18,255.18,254.85,254.92,3517.0,253.8039,253.8039,253.4757,253.5453,3517.0
2025-01-30 11:20:00,254.92,255.47,254.75,255.47,10179.0,253.5453,254.0923,253.3762,254.0923,10179.0
2025-01-30 11:25:00,255.5,255.76,255.29,255.61,9499.0,254.1221,254.3807,253.9133,254.2316,9499.0
2025-01-30 11:30:00,255.61,256.04,255.56,255.64,8648.0,254.2316,254.6592,254.1818,254.2614,8648.0
2025-01-30 11:35:00,255.77,255.88,255.6,255.68,6793.0,254.3907,254.5001,254.2216,254.3012,6793.0
2025-01-30 11:40:00,255.74,255.74,255.55,255.66,5191.0,254.3609,254.3609,254.1719,254.2813,5191.0
2025-01-30 11:45:00,255.66,255.96,255.65,255.76,4312.0,254.2813,254.5797,254.2713,254.3807,4312.0
2025-01-30 11:50:00,255.75,255.93,255.49,255.55,11287.0,254.3708,254.5498,254.1122,254.1719,11287.0
2025-01-30 11:55:00,255.55,255.87,255.38,255.38,7175.0,254.1719,254.4902,254.0028,254.0028,7175.0
2025-01-30 12:00:00,255.5,255.86,255.49,255.53,6398.0,254.1221,254.4802,254.1122,254.152,6398.0
2025-01-30 12:05:00,255.56,255.58,255.22,255.22,6286.0,254.1818,254.2017,253.8437,253.8437,6286.0
2025-01-30 12:10:00,255.21,255.25,255.05,255.16,3412.0,253.8337,253.8735,253.6746,253.784,3412.0
2025-01-30 12:15:00,255.22,255.22,254.87,254.92,20267.0,253.8437,253.8437,253.4955,253.5453,20267.0
2025-01-30 12:20:00,254.98,255.08,254.78,254.8,6037.0,253.605,253.7044,253.406,253.4259,6037.0
2025-01-30 12:25:00,254.81,254.9,254.64,254.77,5589.0,253.4359,253.5254,253.2668,253.3961,5589.0
2025-01-30 12:30:00,254.88,254.99,254.67,254.82,6108.0,253.5055,253.6149,253.2966,253.4458,6108.0
2025-01-30 12:35:00,254.89,255.0,254.81,254.83,16993.0,253.5154,253.6248,253.4359,253.4558,16993.0
2025-01-30 12:40:00,254.89,255.33,254.85,255.0,7684.0,253.5154,253.9531,253.4757,253.6248,7684.0
2025-01-30 12:45:00,255.0,255.04,254.7,254.83,2511.0,253.6248,253.6646,253.3265,253.4558,2511.0
2025-01-30 12:50:00,254.97,255.11,254.86,254.97,4559.0,253.595,253.7342,253.4856,253.595,4559.0
2025-01-30 12:55:00,255.09,255.3,254.98,255.3,15907.0,253.7144,253.9232,253.605,253.9232,15907.0
2025-01-30 13:00:00,255.3,255.54,255.05,255.44,9132.0,253.9232,254.1619,253.6746,254.0625,9132.0
2025-01-30 13:05:00,255.39,255.7,255.38,255.44,10376.0,254.0127,254.3211,254.0028,254.0625,10376.0
2025-01-30 13:10:00,255.53,255.56,255.26,255.36,7536.0,254.152,254.1818,253.8834,253.9829,7536.0
2025-01-30 13:15:00,255.27,255.45,255.26,255.35,2500.0,253.8934,254.0724,253.8834,253.973,2500.0
2025-01-30 13:20:00,255.38,255.46,255.25,255.38,11906.0,254.0028,254.0824,253.8735,254.0028,11906.0
2025-01-30 13:25:00,255.38,255.58,255.29,255.48,6278.0,254.0028,254.2017,253.9133,254.1023,6278.0
2025-01-30 13:30:00,255.56,255.71,255.45,255.67,10293.0,254.1818,254.331,254.0724,254.2912,10293.0
2025-01-30 13:35:00,255.72,255.85,255.66,255.71,3260.0,254.341,254.4703,254.2813,254.331,3260.0
2025-01-30 13:40:00,255.69,255.87,255.69,255.87,3500.0,254.3111,254.4902,254.3111,254.4902,3500.0
2025-01-30 13:45:00,255.87,255.96,255.74,255.76,3518.0,254.4902,254.5797,254.3609,254.3807,3518.0
2025-01-30 13:50:00,255.8,256.24,255.72,256.13,9198.0,254.4205,254.8582,254.341,254.7487,9198.0
2025-01-30 13:55:00,256.15,256.26,256.01,256.06,4881.0,254.7686,254.878,254.6294,254.6791,4881.0
2025-01-30 14:00:00,256.01,256.15,255.84,255.88,10678.0,254.6294,254.7686,254.4603,254.5001,10678.0
2025-01-30 14:05:00,255.8,256.09,255.8,256.03,9130.0,254.4205,254.709,254.4205,254.6493,9130.0
2025-01-30 14:10:00,256.04,256.14,255.79,255.86,11150.0,254.6592,254.7587,254.4106,254.4802,11150.0
2025-01-30 14:15:00,255.87,256.13,255.82,256.06,6550.0,254.4902,254.7487,254.4404,254.6791,6550.0
2025-01-30 14:20:00,256.08,256.12,255.92,255.96,12056.0,254.699,254.7388,254.5399,254.5797,12056.0
2025-01-30 14:25:00,255.96,256.11,255.84,255.85,13105.0,254.5797,254.7289,254.4603,254.4703,13105.0
2025-01-30 14:30:00,255.91,256.06,255.74,255.78,6705.0,254.5299,254.6791,254.3609,254.4006,6705.0
2025-01-30 14:35:00,255.88,255.88,255.6,255.78,5637.0,254.5001,254.5001,254.2216,254.4006,5637.0
2025-01-30 14:40:00,255.69,255.69,255.32,255.53,8546.0,254.3111,254.3111,253.9431,254.152,8546.0
2025-01-30 14:45:00,255.55,255.71,255.47,255.71,10260.0,254.1719,254.331,254.0923,254.331,10260.0
2025-01-30 14:50:00,255.72,255.75,255.49,255.56,10378.0,254.341,254.3708,254.1122,254.1818,10378.0
2025-01-30 14:55:00,255.55,255.61,255.42,255.46,13493.0,254.1719,254.2316,254.0426,254.0824,13493.0
2025-01-30 15:00:00,255.46,255.8,255.46,255.79,26461.0,254.0824,254.4205,254.0824,254.4106,26461.0
2025-01-30 15:05:00,255.83,256.08,255.82,255.95,13032.0,254.4504,254.699,254.4404,254.5697,13032.0
2025-01-30 15:10:00,256.06,256.61,256.0,256.57,14181.0,254.6791,255.2262,254.6194,255.1864,14181.0
2025-01-30 15:15:00,256.59,256.59,256.22,256.31,12178.0,255.2063,255.2063,254.8383,254.9278,12178.0
2025-01-30 15:20:00,256.38,256.44,256.09,256.09,12480.0,254.9974,255.0571,254.709,254.709,12480.0
2025-01-30 15:25:00,256.09,256.3,255.94,255.94,15954.0,254.709,254.9178,254.5598,254.5598,15954.0
2025-01-30 15:30:00,255.99,256.4,255.98,256.34,16645.0,254.6095,255.0173,254.5996,254.9576,16645.0
2025-01-30 15:35:00,256.31,256.59,255.82,255.89,19018.0,254.9278,255.2063,254.4404,254.51,19018.0
2025-01-30 15:40:00,255.84,255.85,255.03,255.1,20678.0,254.4603,254.4703,253.6547,253.7243,20678.0
2025-01-30 15:45:00,255.13,255.5,255.04,255.4,35259.0,253.7541,254.1221,253.6646,254.0227,35259.0
2025-01-30 15:50:00,255.54,256.85,255.3,256.3,72677.0,254.1619,255.4649,253.9232,254.9178,72677.0
2025-01-30 15:55:00,256.36,257.09,256.06,256.81,180376.0,254.9775,255.7036,254.6791,255.4251,180376.0
2025-01-31 09:30:00,256.99,257.29,255.0,255.96,25278.0,255.6041,255.9025,253.6248,254.5797,25278.0
2025-01-31 09:35:00,255.56,255.69,254.79,255.68,6568.0,254.1818,254.3111,253.416,254.3012,6568.0
2025-01-31 09:40:00,255.62,256.69,255.61,256.41,3509.0,254.2415,255.3057,254.2316,255.0272,3509.0
2025-01-31 09:45:00,256.53,256.9,255.76,255.78,4248.0,255.1466,255.5146,254.3807,254.4006,4248.0
2025-01-31 09:50:00,256.08,256.08,255.47,255.59,5215.0,254.699,254.699,254.0923,254.2117,5215.0
2025-01-31 09:55:00,255.59,255.86,255.35,255.41,14604.0,254.2117,254.4802,253.973,254.0326,14604.0
2025-01-31 10:00:00,255.41,255.76,255.27,255.52,9678.0,254.0326,254.3807,253.8934,254.142,9678.0
2025-01-31 10:05:00,255.25,255.79,255.25,255.79,2846.0,253.8735,254.4106,253.8735,254.4106,2846.0
2025-01-31 10:10:00,255.78,256.04,255.62,256.04,14528.0,254.4006,254.6592,254.2415,254.6592,14528.0
2025-01-31 10:15:00,256.04,256.16,255.88,255.88,3353.0,254.6592,254.7786,254.5001,254.5001,3353.0
2025-01-31 10:20:00,255.93,256.19,255.67,256.17,6203.0,254.5498,254.8084,254.2912,254.7885,6203.0
2025-01-31 10:25:00,256.17,256.34,255.89,255.89,8681.0,254.7885,254.9576,254.51,254.51,8681.0
2025-01-31 10:30:00,255.99,256.13,255.99,256.07,6271.0,254.6095,254.7487,254.6095,254.6891,6271.0
2025-01-31 10:35:00,256.07,256.08,255.61,255.72,5062.0,254.6891,254.699,254.2316,254.341,5062.0
2025-01-31 10:40:00,255.69,255.92,255.67,255.8,4275.0,254.3111,254.5399,254.2912,254.4205,4275.0
2025-01-31 10:45:00,255.66,256.34,255.64,256.3,10158.0,254.2813,254.9576,254.2614,254.9178,10158.0
2025-01-31 10:50:00,256.3,256.65,256.2,256.23,13438.0,254.9178,255.2659,254.8184,254.8482,13438.0
2025-01-31 10:55:00,256.29,256.65,256.25,256.59,17202.0,254.9079,255.2659,254.8681,255.2063,17202.0
2025-01-31 11:00:00,256.59,256.84,256.58,256.69,5654.0,255.2063,255.4549,255.1963,255.3057,5654.0
2025-01-31 11:05:00,256.72,257.39,256.72,257.27,6302.0,255.3356,256.002,255.3356,255.8826,6302.0
2025-01-31 11:10:00,257.18,257.5,257.09,257.09,5585.0,255.7931,256.1114,255.7036,255.7036,5585.0
2025-01-31 11:15:00,257.09,257.35,257.01,257.31,4864.0,255.7036,255.9622,255.624,255.9224,4864.0
2025-01-31 11:20:00,257.3,257.8,257.29,257.73,8975.0,255.9124,256.4097,255.9025,256.3401,8975.0
2025-01-31 11:25:00,257.8,257.99,257.75,257.76,12917.0,256.4097,256.5987,256.36,256.37,12917.0
2025-01-31 11:30:00,257.7,257.91,257.5,257.9,10451.0,256.3103,256.5191,256.1114,256.5092,10451.0
2025-01-31 11:35:00,257.9,257.9,257.49,257.49,3135.0,256.5092,256.5092,256.1014,256.1014,3135.0
2025-01-31 11:40:00,257.43,257.59,257.28,257.28,3290.0,256.0417,256.2009,255.8925,255.8925,3290.0
2025-01-31 11:45:00,257.36,257.64,257.12,257.63,6993.0,255.9721,256.2506,255.7334,256.2407,6993.0
2025-01-31 11:50:00,257.66,257.66,257.32,257.44,6936.0,256.2705,256.2705,255.9323,256.0517,6936.0
2025-01-31 11:55:00,257.44,257.63,257.41,257.55,4864.0,256.0517,256.2407,256.0218,256.1611,4864.0
2025-01-31 12:00:00,257.7,258.08,257.63,257.98,14036.0,256.3103,256.6882,256.2407,256.5888,14036.0
2025-01-31 12:05:00,257.98,257.98,257.51,257.6,6627.0,256.5888,256.5888,256.1213,256.2108,6627.0
2025-01-31 12:10:00,257.53,257.68,257.31,257.68,15073.0,256.1412,256.2904,255.9224,256.2904,15073.0
2025-01-31 12:15:00,257.74,257.95,257.67,257.84,5589.0,256.3501,256.5589,256.2804,256.4495,5589.0
2025-01-31 12:20:00,257.84,258.65,257.84,258.63,18429.0,256.4495,257.2552,256.4495,257.2353,18429.0
2025-01-31 12:25:00,258.5,258.75,258.49,258.6,12688.0,257.106,257.3546,257.096,257.2054,12688.0
2025-01-31 12:30:00,258.7,258.75,258.33,258.54,5276.0,257.3049,257.3546,256.9369,257.1458,5276.0
2025-01-31 12:35:00,258.53,258.7,258.45,258.63,5260.0,257.1358,257.3049,257.0562,257.2353,5260.0
2025-01-31 12:40:00,258.62,258.7,258.46,258.48,4192.0,257.2253,257.3049,257.0662,257.0861,4192.0
2025-01-31 12:45:00,258.48,258.54,258.1,258.1,2607.0,257.0861,257.1458,256.7081,256.7081,2607.0
2025-01-31 12:50:00,258.1,258.26,258.05,258.25,6445.0,256.7081,256.8673,256.6584,256.8573,6445.0
2025-01-31 12:55:00,258.17,258.21,258.03,258.06,2627.0,256.7777,256.8175,256.6385,256.6683,2627.0
2025-01-31 13:00:00,258.06,258.58,258.06,258.52,14780.0,256.6683,257.1855,256.6683,257.1259,14780.0
2025-01-31 13:05:00,258.45,258.64,258.44,258.46,4648.0,257.0562,257.2452,257.0463,257.0662,4648.0
2025-01-31 13:10:00,258.48,258.59,258.28,258.37,17794.0,257.0861,257.1955,256.8872,256.9767,17794.0
2025-01-31 13:15:00,258.47,258.56,258.13,258.13,6770.0,257.0761,257.1656,256.738,256.738,6770.0
2025-01-31 13:20:00,258.05,258.14,257.87,257.95,4826.0,256.6584,256.7479,256.4794,256.5589,4826.0
2025-01-31 13:25:00,257.96,258.06,257.81,257.94,4899.0,256.5689,256.6683,256.4197,256.549,4899.0
2025-01-31 13:30:00,257.94,257.94,257.35,257.35,8714.0,256.549,256.549,255.9622,255.9622,8714.0
2025-01-31 13:35:00,257.36,257.55,257.02,257.32,15062.0,255.9721,256.1611,255.6339,255.9323,15062.0
2025-01-31 13:40:00,257.38,257.81,257.38,257.67,5368.0,255.992,256.4197,255.992,256.2804,5368.0
2025-01-31 13:45:00,257.77,257.83,257.69,257.79,3613.0,256.3799,256.4396,256.3003,256.3998,3613.0
2025-01-31 13:50:00,257.84,257.88,257.51,257.7,5329.0,256.4495,256.4893,256.1213,256.3103,5329.0
2025-01-31 13:55:00,257.74,257.75,257.42,257.52,3777.0,256.3501,256.36,256.0318,256.1313,3777.0
2025-01-31 14:00:00,257.53,257.72,257.37,257.5,11124.0,256.1412,256.3302,255.9821,256.1114,11124.0
2025-01-31 14:05:00,257.55,257.55,257.1,257.25,3781.0,256.1611,256.1611,255.7135,255.8627,3781.0
2025-01-31 14:10:00,257.25,257.63,257.22,257.31,6122.0,255.8627,256.2407,255.8329,255.9224,6122.0
2025-01-31 14:15:00,257.33,257.44,257.07,257.07,5111.0,255.9423,256.0517,255.6837,255.6837,5111.0
2025-01-31 14:20:00,257.13,257.23,257.01,257.11,7620.0,255.7434,255.8428,255.624,255.7235,7620.0
2025-01-31 14:25:00,257.19,257.28,257.05,257.25,34433.0,255.803,255.8925,255.6638,255.8627,34433.0
2025-01-31 14:30:00,257.25,258.2,257.25,258.1,96937.0,255.8627,256.8076,255.8627,256.7081,96937.0
2025-01-31 14:35:00,258.1,258.27,257.65,257.85,14605.0,256.7081,256.8772,256.2606,256.4595,14605.0
2025-01-31 14:40:00,257.85,257.9,257.46,257.46,9482.0,256.4595,256.5092,256.0716,256.0716,9482.0
2025-01-31 14:45:00,257.58,257.7,257.42,257.65,7301.0,256.1909,256.3103,256.0318,256.2606,7301.0
2025-01-31 14:50:00,257.65,257.8,257.52,257.72,4139.0,256.2606,256.4097,256.1313,256.3302,4139.0
2025-01-31 14:55:00,257.72,257.81,257.61,257.66,7954.0,256.3302,256.4197,256.2208,256.2705,7954.0
2025-01-31 15:00:00,257.61,257.61,256.85,257.03,11668.0,256.2208,256.2208,255.4649,255.6439,11668.0
2025-01-31 15:05:00,257.03,257.15,256.93,256.95,9379.0,255.6439,255.7632,255.5444,255.5643,9379.0
2025-01-31 15:10:00,256.92,257.08,256.36,256.36,37179.0,255.5345,255.6936,254.9775,254.9775,37179.0
2025-01-31 15:15:00,256.44,256.94,256.35,256.94,26470.0,255.0571,255.5544,254.9676,255.5544,26470.0
2025-01-31 15:20:00,257.05,257.05,256.85,256.97,5526.0,255.6638,255.6638,255.4649,255.5842,5526.0
2025-01-31 15:25:00,257.06,257.1,256.6,256.6,7783.0,255.6737,255.7135,255.2162,255.2162,7783.0
2025-01-31 15:30:00,256.69,256.93,256.54,256.84,10294.0,255.3057,255.5444,255.1565,255.4549,10294.0
2025-01-31 15:35:00,256.81,256.87,256.47,256.58,14103.0,255.4251,255.4848,255.0869,255.1963,14103.0
2025-01-31 15:40:00,256.58,256.58,256.12,256.22,10909.0,255.1963,255.1963,254.7388,254.8383,10909.0
2025-01-31 15:45:00,256.24,256.78,256.23,256.78,12553.0,254.8582,255.3952,254.8482,255.3952,12553.0
2025-01-31 15:50:00,256.73,256.86,256.49,256.76,36304.0,255.3455,255.4748,255.1068,255.3754,36304.0
2025-01-31 15:55:00,256.77,257.44,256.72,256.98,147073.0,255.3853,256.0517,255.3356,255.5942,147073.0
2025-02-03 09:30:00,256.0,257.19,255.0,256.59,30238.0,254.6194,255.803,253.6248,255.2063,30238.0
2025-02-03 09:35:00,256.59,256.61,254.82,255.23,9501.0,255.2063,255.2262,253.4458,253.8536,9501.0
2025-02-03 09:40:00,255.36,255.36,253.9,254.3,5580.0,253.9829,253.9829,252.5308,252.9286,5580.0
2025-02-03 09:45:00,254.14,254.51,254.09,254.25,3045.0,252.7695,253.1375,252.7198,252.8789,3045.0
2025-02-03 09:50:00,254.34,254.66,253.83,254.1,12413.0,252.9684,253.2867,252.4612,252.7297,12413.0
2025-02-03 09:55:00,254.1,254.29,253.84,253.86,2948.0,252.7297,252.9187,252.4711,252.491,2948.0
2025-02-03 10:00:00,253.85,255.38,253.85,255.37,6222.0,252.481,254.0028,252.481,253.9928,6222.0
2025-02-03 10:05:00,255.17,255.17,254.58,254.98,9350.0,253.7939,253.7939,253.2071,253.605,9350.0
2025-02-03 10:10:00,255.06,255.54,254.71,255.25,8803.0,253.6845,254.1619,253.3364,253.8735,8803.0
2025-02-03 10:15:00,255.34,255.45,254.78,254.78,12507.0,253.963,254.0724,253.406,253.406,12507.0
2025-02-03 10:20:00,254.78,255.78,254.78,255.78,10307.0,253.406,254.4006,253.406,254.4006,10307.0
2025-02-03 10:25:00,255.78,256.74,255.59,256.72,7594.0,254.4006,255.3555,254.2117,255.3356,7594.0
2025-02-03 10:30:00,256.25,256.97,256.24,256.9,13597.0,254.8681,255.5842,254.8582,255.5146,13597.0
2025-02-03 10:35:00,256.96,257.08,256.76,257.03,7272.0,255.5743,255.6936,255.3754,255.6439,7272.0
2025-02-03 10:40:00,257.04,257.98,256.9,257.0,48197.0,255.6538,256.5888,255.5146,255.6141,48197.0
2025-02-03 10:45:00,257.13,257.36,256.87,257.0,5893.0,255.7434,255.9721,255.4848,255.6141,5893.0
2025-02-03 10:50:00,257.0,257.31,257.0,257.15,3102.0,255.6141,255.9224,255.6141,255.7632,3102.0
2025-02-03 10:55:00,257.15,257.17,256.67,256.83,3072.0,255.7632,255.7831,255.2858,255.445,3072.0
2025-02-03 11:00:00,256.82,257.31,256.65,256.97,8094.0,255.435,255.9224,255.2659,255.5842,8094.0
2025-02-03 11:05:00,257.08,257.08,256.33,256.73,6374.0,255.6936,255.6936,254.9477,255.3455,6374.0
2025-02-03 11:10:00,256.73,257.42,256.72,257.35,3013.0,255.3455,256.0318,255.3356,255.9622,3013.0
2025-02-03 11:15:00,257.37,257.66,257.22,257.58,5565.0,255.9821,256.2705,255.8329,256.1909,5565.0
2025-02-03 11:20:00,257.43,257.64,257.42,257.48,3465.0,256.0417,256.2506,256.0318,256.0915,3465.0
2025-02-03 11:25:00,257.6,257.7,257.19,257.69,5323.0,256.2108,256.3103,255.803,256.3003,5323.0
2025-02-03 11:30:00,257.64,257.76,257.5,257.6,5128.0,256.2506,256.37,256.1114,256.2108,5128.0
2025-02-03 11:35:00,257.7,257.97,257.59,257.96,8468.0,256.3103,256.5788,256.2009,256.5689,8468.0
2025-02-03 11:40:00,258.07,258.07,257.35,257.64,11909.0,256.6783,256.6783,255.9622,256.2506,11909.0
2025-02-03 11:45:00,257.64,257.75,257.31,257.46,7695.0,256.2506,256.36,255.9224,256.0716,7695.0
2025-02-03 11:50:00,257.58,257.79,257.4,257.44,3706.0,256.1909,256.3998,256.0119,256.0517,3706.0
2025-02-03 11:55:00,257.37,257.41,256.84,256.91,3052.0,255.9821,256.0218,255.4549,255.5245,3052.0
2025-02-03 12:00:00,256.91,256.99,256.6,256.61,5786.0,255.5245,255.6041,255.2162,255.2262,5786.0
2025-02-03 12:05:00,256.62,256.74,256.45,256.56,4600.0,255.2361,255.3555,255.067,255.1764,4600.0
2025-02-03 12:10:00,256.7,256.72,256.26,256.5,2420.0,255.3157,255.3356,254.878,255.1168,2420.0
2025-02-03 12:15:00,256.57,256.58,256.35,256.57,3090.0,255.1864,255.1963,254.9676,255.1864,3090.0
2025-02-03 12:20:00,256.61,257.21,256.6,257.19,6339.0,255.2262,255.8229,255.2162,255.803,6339.0
2025-02-03 12:25:00,257.18,257.44,257.04,257.04,4404.0,255.7931,256.0517,255.6538,255.6538,4404.0
2025-02-03 12:30:00,256.85,256.88,256.51,256.56,3040.0,255.4649,255.4947,255.1267,255.1764,3040.0
2025-02-03 12:35:00,256.46,256.74,256.44,256.68,6589.0,255.077,255.3555,255.0571,255.2958,6589.0
2025-02-03 12:40:00,256.77,256.79,256.54,256.66,4235.0,255.3853,255.4052,255.1565,255.2759,4235.0
2025-02-03 12:45:00,256.59,256.59,256.25,256.44,1563.0,255.2063,255.2063,254.8681,255.0571,1563.0
2025-02-03 12:50:00,256.43,256.66,256.41,256.66,2890.0,255.0471,255.2759,255.0272,255.2759,2890.0
2025-02-03 12:55:00,256.64,256.72,256.07,256.51,5513.0,255.256,255.3356,254.6891,255.1267,5513.0
2025-02-03 13:00:00,256.51,256.57,256.01,256.56,3352.0,255.1267,255.1864,254.6294,255.1764,3352.0
2025-02-03 13:05:00,256.56,256.66,256.36,256.37,3494.0,255.1764,255.2759,254.9775,254.9875,3494.0
2025-02-03 13:10:00,256.31,256.58,256.2,256.43,3148.0,254.9278,255.1963,254.8184,255.0471,3148.0
2025-02-03 13:15:00,256.54,256.54,256.25,256.26,3206.0,255.1565,255.1565,254.8681,254.878,3206.0
2025-02-03 13:20:00,256.4,256.53,256.25,256.46,6314.0,255.0173,255.1466,254.8681,255.077,6314.0
2025-02-03 13:25:00,256.44,256.75,256.44,256.56,4180.0,255.0571,255.3654,255.0571,255.1764,4180.0
2025-02-03 13:30:00,256.65,256.86,256.62,256.86,5334.0,255.2659,255.4748,255.2361,255.4748,5334.0
2025-02-03 13:35:00,256.9,256.91,256.63,256.63,5093.0,255.5146,255.5245,255.2461,255.2461,5093.0
2025-02-03 13:40:00,256.63,256.8,256.44,256.67,3729.0,255.2461,255.4151,255.0571,255.2858,3729.0
2025-02-03 13:45:00,256.61,256.73,256.55,256.63,3678.0,255.2262,255.3455,255.1665,255.2461,3678.0
2025-02-03 13:50:00,256.72,256.83,256.63,256.83,2192.0,255.3356,255.445,255.2461,255.445,2192.0
2025-02-03 13:55:00,256.73,256.9,256.73,256.86,2906.0,255.3455,255.5146,255.3455,255.4748,2906.0
2025-02-03 14:00:00,256.86,257.21,256.81,257.18,6974.0,255.4748,255.8229,255.4251,255.7931,6974.0
2025-02-03 14:05:00,257.18,257.2,256.95,256.95,7205.0,255.7931,255.813,255.5643,255.5643,7205.0
2025-02-03 14:10:00,257.02,257.18,256.99,257.06,3316.0,255.6339,255.7931,255.6041,255.6737,3316.0
2025-02-03 14:15:00,257.14,257.45,257.1,257.45,5496.0,255.7533,256.0616,255.7135,256.0616,5496.0
2025-02-03 14:20:00,257.32,257.45,257.28,257.38,6691.0,255.9323,256.0616,255.8925,255.992,6691.0
2025-02-03 14:25:00,257.42,257.46,257.06,257.06,9095.0,256.0318,256.0716,255.6737,255.6737,9095.0
2025-02-03 14:30:00,257.11,257.38,257.06,257.06,5101.0,255.7235,255.992,255.6737,255.6737,5101.0
2025-02-03 14:35:00,256.97,257.03,256.74,256.94,6077.0,255.5842,255.6439,255.3555,255.5544,6077.0
2025-02-03 14:40:00,256.91,257.37,256.85,257.3,5515.0,255.5245,255.9821,255.4649,255.9124,5515.0
2025-02-03 14:45:00,257.4,257.54,257.4,257.51,6316.0,256.0119,256.1511,256.0119,256.1213,6316.0
2025-02-03 14:50:00,257.51,257.51,257.24,257.24,3468.0,256.1213,256.1213,255.8528,255.8528,3468.0
2025-02-03 14:55:00,257.25,257.26,256.92,257.22,7017.0,255.8627,255.8727,255.5345,255.8329,7017.0
2025-02-03 15:00:00,257.2,257.33,257.17,257.25,3072.0,255.813,255.9423,255.7831,255.8627,3072.0
2025-02-03 15:05:00,257.23,257.28,257.12,257.18,4038.0,255.8428,255.8925,255.7334,255.7931,4038.0
2025-02-03 15:10:00,257.18,257.18,256.96,256.98,5213.0,255.7931,255.7931,255.5743,255.5942,5213.0
2025-02-03 15:15:00,256.99,257.13,256.94,257.01,7366.0,255.6041,255.7434,255.5544,255.624,7366.0
2025-02-03 15:20:00,257.02,257.02,256.77,256.82,5910.0,255.6339,255.6339,255.3853,255.435,5910.0
2025-02-03 15:25:00,256.82,256.83,256.47,256.48,6427.0,255.435,255.445,255.0869,255.0969,6427.0
2025-02-03 15:30:00,256.58,256.64,256.32,256.59,11691.0,255.1963,255.256,254.9377,255.2063,11691.0
2025-02-03 15:35:00,256.58,256.88,256.44,256.84,8180.0,255.1963,255.4947,255.0571,255.4549,8180.0
2025-02-03 15:40:00,256.83,256.95,256.6,256.83,15842.0,255.445,255.5643,255.2162,255.445,15842.0
2025-02-03 15:45:00,256.83,257.26,256.81,257.26,12000.0,255.445,255.8727,255.4251,255.8727,12000.0
2025-02-03 15:50:00,257.43,257.73,257.1,257.25,9839.0,256.0417,256.3401,255.7135,255.8627,9839.0
2025-02-03 15:55:00,257.11,257.24,256.55,256.65,58366.0,255.7235,255.8528,255.1665,255.2659,58366.0
2025-02-04 09:30:00,255.96,257.39,255.85,257.37,19036.0,254.5797,256.002,254.4703,255.9821,19036.0
2025-02-04 09:35:00,257.42,257.73,257.01,257.01,5890.0,256.0318,256.3401,255.624,255.624,5890.0
2025-02-04 09:40:00,257.01,257.04,256.59,256.59,2485.0,255.624,255.6538,255.2063,255.2063,2485.0
2025-02-04 09:45:00,256.6,257.24,256.19,256.74,11056.0,255.2162,255.8528,254.8084,255.3555,11056.0
2025-02-04 09:50:00,256.74,256.99,256.58,256.68,2387.0,255.3555,255.6041,255.1963,255.2958,2387.0
2025-02-04 09:55:00,256.7,257.02,256.57,256.73,6213.0,255.3157,255.6339,255.1864,255.3455,6213.0
2025-02-04 10:00:00,256.92,257.17,256.82,257.1,2131.0,255.5345,255.7831,255.435,255.7135,2131.0
2025-02-04 10:05:00,257.4,257.4,256.67,256.91,10069.0,256.0119,256.0119,255.2858,255.5245,10069.0
2025-02-04 10:10:00,257.04,257.35,256.97,257.31,3070.0,255.6538,255.9622,255.5842,255.9224,3070.0
2025-02-04 10:15:00,257.35,258.0,257.35,257.66,4526.0,255.9622,256.6087,255.9622,256.2705,4526.0
2025-02-04 10:20:00,257.63,258.22,257.62,258.09,7393.0,256.2407,256.8275,256.2307,256.6982,7393.0
2025-02-04 10:25:00,258.0,258.16,257.53,257.69,6685.0,256.6087,256.7678,256.1412,256.3003,6685.0
2025-02-04 10:30:00,257.68,257.78,257.13,257.13,4964.0,256.2904,256.3899,255.7434,255.7434,4964.0
2025-02-04 10:35:00,257.13,257.4,256.94,257.34,4858.0,255.7434,256.0119,255.5544,255.9522,4858.0
2025-02-04 10:40:00,257.33,257.7,257.3,257.65,6234.0,255.9423,256.3103,255.9124,256.2606,6234.0
2025-02-04 10:45:00,257.65,257.78,257.4,257.78,5331.0,256.2606,256.3899,256.0119,256.3899,5331.0
2025-02-04 10:50:00,257.77,257.92,257.65,257.78,6196.0,256.3799,256.5291,256.2606,256.3899,6196.0
2025-02-04 10:55:00,257.78,258.09,257.6,257.77,8113.0,256.3899,256.6982,256.2108,256.3799,8113.0
2025-02-04 11:00:00,257.89,258.32,257.82,258.23,5091.0,256.4993,256.9269,256.4296,256.8374,5091.0
2025-02-04 11:05:00,258.24,258.48,258.18,258.4,8564.0,256.8474,257.0861,256.7877,257.0065,8564.0
2025-02-04 11:10:00,258.4,258.43,258.13,258.31,3498.0,257.0065,257.0363,256.738,256.917,3498.0
2025-02-04 11:15:00,258.43,258.67,258.43,258.66,9546.0,257.0363,257.2751,257.0363,257.2651,9546.0
2025-02-04 11:20:00,258.63,258.76,258.56,258.67,4660.0,257.2353,257.3646,257.1656,257.2751,4660.0
2025-02-04 11:25:00,258.69,258.79,258.61,258.61,5869.0,257.2949,257.3944,257.2154,257.2154,5869.0
2025-02-04 11:30:00,258.67,258.88,258.64,258.88,4087.0,257.2751,257.4839,257.2452,257.4839,4087.0
2025-02-04 11:35:00,258.83,258.93,258.73,258.73,4718.0,257.4342,257.5336,257.3347,257.3347,4718.0
2025-02-04 11:40:00,258.75,258.84,258.56,258.68,4388.0,257.3546,257.4441,257.1656,257.285,4388.0
2025-02-04 11:45:00,258.71,258.71,258.29,258.46,6610.0,257.3148,257.3148,256.8971,257.0662,6610.0
2025-02-04 11:50:00,258.46,258.46,258.18,258.29,4362.0,257.0662,257.0662,256.7877,256.8971,4362.0
2025-02-04 11:55:00,258.2,258.34,258.08,258.29,6142.0,256.8076,256.9468,256.6882,256.8971,6142.0
2025-02-04 12:00:00,258.37,258.85,258.37,258.76,6438.0,256.9767,257.4541,256.9767,257.3646,6438.0
2025-02-04 12:05:00,258.76,258.92,258.74,258.91,2352.0,257.3646,257.5237,257.3447,257.5138,2352.0
2025-02-04 12:10:00,258.91,258.91,258.69,258.73,9524.0,257.5138,257.5138,257.2949,257.3347,9524.0
2025-02-04 12:15:00,258.66,258.66,258.38,258.52,2787.0,257.2651,257.2651,256.9866,257.1259,2787.0
2025-02-04 12:20:00,258.52,258.59,258.37,258.5,2756.0,257.1259,257.1955,256.9767,257.106,2756.0
2025-02-04 12:25:00,258.48,258.48,257.82,257.82,5132.0,257.0861,257.0861,256.4296,256.4296,5132.0
2025-02-04 12:30:00,257.83,258.02,257.71,257.95,4264.0,256.4396,256.6286,256.3202,256.5589,4264.0
2025-02-04 12:35:00,258.05,258.14,257.98,257.99,4300.0,256.6584,256.7479,256.5888,256.5987,4300.0
2025-02-04 12:40:00,257.98,258.15,257.96,258.15,4827.0,256.5888,256.7579,256.5689,256.7579,4827.0
2025-02-04 12:45:00,258.15,258.24,258.05,258.17,2208.0,256.7579,256.8474,256.6584,256.7777,2208.0
2025-02-04 12:50:00,258.2,258.27,258.16,258.16,2060.0,256.8076,256.8772,256.7678,256.7678,2060.0
2025-02-04 12:55:00,258.16,258.4,258.16,258.24,3855.0,256.7678,257.0065,256.7678,256.8474,3855.0
2025-02-04 13:00:00,258.24,258.24,258.06,258.11,1800.0,256.8474,256.8474,256.6683,256.7181,1800.0
2025-02-04 13:05:00,258.03,258.08,257.69,257.69,3875.0,256.6385,256.6882,256.3003,256.3003,3875.0
2025-02-04 13:10:00,257.67,257.77,257.61,257.73,4360.0,256.2804,256.3799,256.2208,256.3401,4360.0
2025-02-04 13:15:00,257.68,257.7,257.43,257.5,8297.0,256.2904,256.3103,256.0417,256.1114,8297.0
2025-02-04 13:20:00,257.56,257.65,257.45,257.65,5404.0,256.171,256.2606,256.0616,256.2606,5404.0
2025-02-04 13:25:00,257.66,257.68,257.36,257.36,3676.0,256.2705,256.2904,255.9721,255.9721,3676.0
2025-02-04 13:30:00,257.36,257.43,257.16,257.16,4068.0,255.9721,256.0417,255.7732,255.7732,4068.0
2025-02-04 13:35:00,257.16,257.16,256.57,256.57,3254.0,255.7732,255.7732,255.1864,255.1864,3254.0
2025-02-04 13:40:00,256.48,256.64,256.47,256.63,6184.0,255.0969,255.256,255.0869,255.2461,6184.0
2025-02-04 13:45:00,256.67,256.73,256.62,256.63,3440.0,255.2858,255.3455,255.2361,255.2461,3440.0
2025-02-04 13:50:00,256.66,256.97,256.63,256.86,5144.0,255.2759,255.5842,255.2461,255.4748,5144.0
2025-02-04 13:55:00,256.94,257.04,256.79,256.8,6621.0,255.5544,255.6538,255.4052,255.4151,6621.0
2025-02-04 14:00:00,256.81,257.17,256.81,257.13,3915.0,255.4251,255.7831,255.4251,255.7434,3915.0
2025-02-04 14:05:00,257.09,257.3,257.08,257.3,4361.0,255.7036,255.9124,255.6936,255.9124,4361.0
2025-02-04 14:10:00,257.3,257.43,257.23,257.43,5743.0,255.9124,256.0417,255.8428,256.0417,5743.0
2025-02-04 14:15:00,257.46,257.49,257.38,257.38,5485.0,256.0716,256.1014,255.992,255.992,5485.0
2025-02-04 14:20:00,257.47,258.42,257.46,258.41,32766.0,256.0815,257.0264,256.0716,257.0165,32766.0
2025-02-04 14:25:00,258.41,258.58,258.1,258.18,14479.0,257.0165,257.1855,256.7081,256.7877,14479.0
2025-02-04 14:30:00,258.25,258.47,258.19,258.41,16974.0,256.8573,257.0761,256.7976,257.0165,16974.0
2025-02-04 14:35:00,258.5,258.56,258.34,258.56,13393.0,257.106,257.1656,256.9468,257.1656,13393.0
2025-02-04 14:40:00,258.57,258.76,258.49,258.57,9272.0,257.1756,257.3646,257.096,257.1756,9272.0
2025-02-04 14:45:00,258.57,258.73,258.5,258.7,8803.0,257.1756,257.3347,257.106,257.3049,8803.0
2025-02-04 14:50:00,258.68,258.7,258.51,258.69,13009.0,257.285,257.3049,257.1159,257.2949,13009.0
2025-02-04 14:55:00,258.7,258.8,258.37,258.56,26138.0,257.3049,257.4044,256.9767,257.1656,26138.0
2025-02-04 15:00:00,258.48,258.5,258.27,258.43,10244.0,257.0861,257.106,256.8772,257.0363,10244.0
2025-02-04 15:05:00,258.43,258.56,258.12,258.2,5542.0,257.0363,257.1656,256.728,256.8076,5542.0
2025-02-04 15:10:00,258.2,258.2,258.0,258.11,5558.0,256.8076,256.8076,256.6087,256.7181,5558.0
2025-02-04 15:15:00,258.11,258.11,257.92,258.03,6495.0,256.7181,256.7181,256.5291,256.6385,6495.0
2025-02-04 15:20:00,257.96,257.96,257.58,257.61,7041.0,256.5689,256.5689,256.1909,256.2208,7041.0
2025-02-04 15:25:00,257.66,257.69,257.52,257.56,7075.0,256.2705,256.3003,256.1313,256.171,7075.0
2025-02-04 15:30:00,257.53,257.72,257.52,257.65,10892.0,256.1412,256.3302,256.1313,256.2606,10892.0
2025-02-04 15:35:00,257.67,257.74,257.54,257.72,8461.0,256.2804,256.3501,256.1511,256.3302,8461.0
2025-02-04 15:40:00,257.71,257.74,257.44,257.48,9815.0,256.3202,256.3501,256.0517,256.0915,9815.0
2025-02-04 15:45:00,257.47,257.73,257.47,257.66,11276.0,256.0815,256.3401,256.0815,256.2705,11276.0
2025-02-04 15:50:00,257.69,257.69,257.02,257.02,22473.0,256.3003,256.3003,255.6339,255.6339,22473.0
2025-02-04 15:55:00,257.02,257.75,257.01,257.38,78432.0,255.6339,256.36,255.624,255.992,78432.0
2025-02-05 09:30:00,258.71,259.23,258.61,258.73,19282.0,257.3148,257.832,257.2154,257.3347,19282.0
2025-02-05 09:35:00,258.58,258.86,257.9,258.54,4183.0,257.1855,257.464,256.5092,257.1458,4183.0
2025-02-05 09:40:00,258.53,258.87,258.37,258.57,4208.0,257.1358,257.474,256.9767,257.1756,4208.0
2025-02-05 09:45:00,258.46,258.48,257.77,257.92,5398.0,257.0662,257.0861,256.3799,256.5291,5398.0
2025-02-05 09:50:00,258.05,258.74,257.91,258.63,4226.0,256.6584,257.3447,256.5191,257.2353,4226.0
2025-02-05 09:55:00,258.63,258.71,257.96,258.36,4387.0,257.2353,257.3148,256.5689,256.9667,4387.0
2025-02-05 10:00:00,258.36,258.41,257.3,257.3,5181.0,256.9667,257.0165,255.9124,255.9124,5181.0
2025-02-05 10:05:00,257.12,257.77,256.83,257.77,4397.0,255.7334,256.3799,255.445,256.3799,4397.0
2025-02-05 10:10:00,257.77,257.98,257.36,257.73,9105.0,256.3799,256.5888,255.9721,256.3401,9105.0
2025-02-05 10:15:00,257.74,258.27,257.49,257.95,16038.0,256.3501,256.8772,256.1014,256.5589,16038.0
2025-02-05 10:20:00,257.95,258.22,257.9,258.22,2721.0,256.5589,256.8275,256.5092,256.8275,2721.0
2025-02-05 10:25:00,258.45,258.52,258.13,258.18,2836.0,257.0562,257.1259,256.738,256.7877,2836.0
2025-02-05 10:30:00,258.2,258.2,257.5,257.72,8896.0,256.8076,256.8076,256.1114,256.3302,8896.0
2025-02-05 10:35:00,257.87,257.94,257.62,257.62,2652.0,256.4794,256.549,256.2307,256.2307,2652.0
2025-02-05 10:40:00,257.78,258.26,257.69,258.26,3980.0,256.3899,256.8673,256.3003,256.8673,3980.0
2025-02-05 10:45:00,258.16,258.28,257.81,257.87,3344.0,256.7678,256.8872,256.4197,256.4794,3344.0
2025-02-05 10:50:00,257.73,258.26,257.73,258.24,4444.0,256.3401,256.8673,256.3401,256.8474,4444.0
2025-02-05 10:55:00,258.24,258.3,257.76,257.94,10370.0,256.8474,256.907,256.37,256.549,10370.0
2025-02-05 11:00:00,257.94,258.06,257.89,258.06,5309.0,256.549,256.6683,256.4993,256.6683,5309.0
2025-02-05 11:05:00,258.06,258.1,257.8,257.93,5462.0,256.6683,256.7081,256.4097,256.539,5462.0
2025-02-05 11:10:00,258.0,258.08,257.68,257.68,4826.0,256.6087,256.6882,256.2904,256.2904,4826.0
2025-02-05 11:15:00,257.68,257.68,257.26,257.4,4307.0,256.2904,256.2904,255.8727,256.0119,4307.0
2025-02-05 11:20:00,257.43,257.44,257.33,257.42,5024.0,256.0417,256.0517,255.9423,256.0318,5024.0
2025-02-05 11:25:00,257.45,257.74,257.45,257.68,3854.0,256.0616,256.3501,256.0616,256.2904,3854.0
2025-02-05 11:30:00,257.75,257.89,257.75,257.77,3036.0,256.36,256.4993,256.36,256.3799,3036.0
2025-02-05 11:35:00,258.0,258.0,257.58,257.64,8378.0,256.6087,256.6087,256.1909,256.2506,8378.0
2025-02-05 11:40:00,257.72,257.8,257.64,257.8,3433.0,256.3302,256.4097,256.2506,256.4097,3433.0
2025-02-05 11:45:00,257.9,258.0,257.87,258.0,2437.0,256.5092,256.6087,256.4794,256.6087,2437.0
2025-02-05 11:50:00,257.86,258.3,257.86,258.11,7464.0,256.4694,256.907,256.4694,256.7181,7464.0
2025-02-05 11:55:00,258.1,258.11,257.9,258.07,2396.0,256.7081,256.7181,256.5092,256.6783,2396.0
2025-02-05 12:00:00,258.07,258.07,257.87,257.87,1972.0,256.6783,256.6783,256.4794,256.4794,1972.0
2025-02-05 12:05:00,257.87,258.05,257.77,257.91,4007.0,256.4794,256.6584,256.3799,256.5191,4007.0
2025-02-05 12:10:00,257.88,258.16,257.88,258.16,8233.0,256.4893,256.7678,256.4893,256.7678,8233.0
2025-02-05 12:15:00,258.16,258.38,258.1,258.3,7286.0,256.7678,256.9866,256.7081,256.907,7286.0
2025-02-05 12:20:00,258.29,258.44,258.25,258.3,6116.0,256.8971,257.0463,256.8573,256.907,6116.0
2025-02-05 12:25:00,258.3,258.42,258.23,258.29,3376.0,256.907,257.0264,256.8374,256.8971,3376.0
2025-02-05 12:30:00,258.26,258.43,258.26,258.43,5084.0,256.8673,257.0363,256.8673,257.0363,5084.0
2025-02-05 12:35:00,258.43,258.61,258.42,258.46,4104.0,257.0363,257.2154,257.0264,257.0662,4104.0
2025-02-05 12:40:00,258.46,258.62,258.4,258.4,3415.0,257.0662,257.2253,257.0065,257.0065,3415.0
2025-02-05 12:45:00,258.48,258.75,258.38,258.74,4091.0,257.0861,257.3546,256.9866,257.3447,4091.0
2025-02-05 12:50:00,258.73,258.74,258.46,258.5,3156.0,257.3347,257.3447,257.0662,257.106,3156.0
2025-02-05 12:55:00,258.47,258.58,258.47,258.52,2187.0,257.0761,257.1855,257.0761,257.1259,2187.0
2025-02-05 13:00:00,258.52,258.68,258.52,258.63,3516.0,257.1259,257.285,257.1259,257.2353,3516.0
2025-02-05 13:05:00,258.57,258.58,258.28,258.29,2695.0,257.1756,257.1855,256.8872,256.8971,2695.0
2025-02-05 13:10:00,258.29,258.64,258.26,258.63,4637.0,256.8971,257.2452,256.8673,257.2353,4637.0
2025-02-05 13:15:00,258.58,258.64,258.26,258.41,4082.0,257.1855,257.2452,256.8673,257.0165,4082.0
2025-02-05 13:20:00,258.51,258.6,258.46,258.55,3478.0,257.1159,257.2054,257.0662,257.1557,3478.0
2025-02-05 13:25:00,258.55,258.64,258.52,258.53,4554.0,257.1557,257.2452,257.1259,257.1358,4554.0
2025-02-05 13:30:00,258.51,258.73,258.47,258.7,6092.0,257.1159,257.3347,257.0761,257.3049,6092.0
2025-02-05 13:35:00,258.78,258.79,258.71,258.79,1982.0,257.3845,257.3944,257.3148,257.3944,1982.0
2025-02-05 13:40:00,258.79,258.82,258.52,258.62,4630.0,257.3944,257.4242,257.1259,257.2253,4630.0
2025-02-05 13:45:00,258.65,258.68,258.54,258.62,7302.0,257.2552,257.285,257.1458,257.2253,7302.0
2025-02-05 13:50:00,258.56,258.65,258.52,258.52,2138.0,257.1656,257.2552,257.1259,257.1259,2138.0
2025-02-05 13:55:00,258.54,258.6,258.12,258.27,3902.0,257.1458,257.2054,256.728,256.8772,3902.0
2025-02-05 14:00:00,258.18,258.47,258.18,258.32,5567.0,256.7877,257.0761,256.7877,256.9269,5567.0
2025-02-05 14:05:00,258.31,258.46,258.28,258.38,2102.0,256.917,257.0662,256.8872,256.9866,2102.0
2025-02-05 14:10:00,258.36,258.46,258.29,258.31,1994.0,256.9667,257.0662,256.8971,256.917,1994.0
2025-02-05 14:15:00,258.3,258.59,258.3,258.48,6601.0,256.907,257.1955,256.907,257.0861,6601.0
2025-02-05 14:20:00,258.48,258.49,258.4,258.43,2477.0,257.0861,257.096,257.0065,257.0363,2477.0
2025-02-05 14:25:00,258.51,258.51,258.18,258.24,4425.0,257.1159,257.1159,256.7877,256.8474,4425.0
2025-02-05 14:30:00,258.27,258.43,258.19,258.28,3662.0,256.8772,257.0363,256.7976,256.8872,3662.0
2025-02-05 14:35:00,258.29,258.48,258.19,258.48,6346.0,256.8971,257.0861,256.7976,257.0861,6346.0
2025-02-05 14:40:00,258.48,258.48,258.32,258.36,1999.0,257.0861,257.0861,256.9269,256.9667,1999.0
2025-02-05 14:45:00,258.28,258.38,258.25,258.31,5224.0,256.8872,256.9866,256.8573,256.917,5224.0
2025-02-05 14:50:00,258.34,258.46,258.27,258.27,8627.0,256.9468,257.0662,256.8772,256.8772,8627.0
2025-02-05 14:55:00,258.35,258.4,258.17,258.38,12576.0,256.9568,257.0065,256.7777,256.9866,12576.0
2025-02-05 15:00:00,258.31,258.42,258.24,258.28,3330.0,256.917,257.0264,256.8474,256.8872,3330.0
2025-02-05 15:05:00,258.29,258.32,258.17,258.3,5161.0,256.8971,256.9269,256.7777,256.907,5161.0
2025-02-05 15:10:00,258.35,258.47,258.3,258.47,5734.0,256.9568,257.0761,256.907,257.0761,5734.0
2025-02-05 15:15:00,258.52,258.52,258.35,258.47,5049.0,257.1259,257.1259,256.9568,257.0761,5049.0
2025-02-05 15:20:00,258.47,258.61,258.41,258.49,5166.0,257.0761,257.2154,257.0165,257.096,5166.0
2025-02-05 15:25:00,258.48,258.48,258.01,258.22,5971.0,257.0861,257.0861,256.6186,256.8275,5971.0
2025-02-05 15:30:00,258.21,258.41,258.13,258.24,8822.0,256.8175,257.0165,256.738,256.8474,8822.0
2025-02-05 15:35:00,258.21,258.49,258.07,258.43,11784.0,256.8175,257.096,256.6783,257.0363,11784.0
2025-02-05 15:40:00,258.53,258.63,258.39,258.52,6450.0,257.1358,257.2353,256.9966,257.1259,6450.0
2025-02-05 15:45:00,258.52,258.61,258.42,258.51,4121.0,257.1259,257.2154,257.0264,257.1159,4121.0
2025-02-05 15:50:00,258.63,258.91,258.41,258.46,13616.0,257.2353,257.5138,257.0165,257.0662,13616.0
2025-02-05 15:55:00,258.51,258.66,258.23,258.58,68002.0,257.1159,257.2651,256.8374,257.1855,68002.0
2025-02-06 09:30:00,257.71,257.71,256.39,256.6,25552.0,256.3202,256.3202,255.0073,255.2162,25552.0
2025-02-06 09:35:00,256.1,256.47,255.7,255.7,5716.0,254.7189,255.0869,254.3211,254.3211,5716.0
2025-02-06 09:40:00,255.92,256.38,255.7,255.7,8116.0,254.5399,254.9974,254.3211,254.3211,8116.0
2025-02-06 09:45:00,255.76,256.59,255.65,256.32,15645.0,254.3807,255.2063,254.2713,254.9377,15645.0
2025-02-06 09:50:00,256.54,256.85,256.52,256.7,3213.0,255.1565,255.4649,255.1366,255.3157,3213.0
2025-02-06 09:55:00,256.7,256.94,256.34,256.75,6002.0,255.3157,255.5544,254.9576,255.3654,6002.0
2025-02-06 10:00:00,256.75,257.19,256.61,257.03,7837.0,255.3654,255.803,255.2262,255.6439,7837.0
2025-02-06 10:05:00,257.12,257.2,256.66,256.85,4154.0,255.7334,255.813,255.2759,255.4649,4154.0
2025-02-06 10:10:00,256.93,257.52,256.84,257.51,6497.0,255.5444,256.1313,255.4549,256.1213,6497.0
2025-02-06 10:15:00,257.44,257.44,256.66,256.74,11162.0,256.0517,256.0517,255.2759,255.3555,11162.0
2025-02-06 10:20:00,256.82,257.12,256.49,257.11,7262.0,255.435,255.7334,255.1068,255.7235,7262.0
2025-02-06 10:25:00,257.11,257.16,256.79,256.79,5852.0,255.7235,255.7732,255.4052,255.4052,5852.0
2025-02-06 10:30:00,256.92,257.16,256.65,256.66,4508.0,255.5345,255.7732,255.2659,255.2759,4508.0
2025-02-06 10:35:00,256.65,256.76,256.27,256.33,6523.0,255.2659,255.3754,254.888,254.9477,6523.0
2025-02-06 10:40:00,256.22,256.3,255.74,256.04,9420.0,254.8383,254.9178,254.3609,254.6592,9420.0
2025-02-06 10:45:00,256.04,256.04,255.57,255.9,5365.0,254.6592,254.6592,254.1918,254.52,5365.0
2025-02-06 10:50:00,255.9,256.07,255.74,255.83,4905.0,254.52,254.6891,254.3609,254.4504,4905.0
2025-02-06 10:55:00,255.84,255.84,255.31,255.35,7799.0,254.4603,254.4603,253.9332,253.973,7799.0
2025-02-06 11:00:00,255.44,255.64,255.26,255.44,37075.0,254.0625,254.2614,253.8834,254.0625,37075.0
2025-02-06 11:05:00,255.58,255.86,255.04,255.05,8838.0,254.2017,254.4802,253.6646,253.6746,8838.0
2025-02-06 11:10:00,255.17,255.49,255.1,255.4,5588.0,253.7939,254.1122,253.7243,254.0227,5588.0
2025-02-06 11:15:00,255.51,255.51,255.31,255.32,1813.0,254.1321,254.1321,253.9332,253.9431,1813.0
2025-02-06 11:20:00,255.45,255.46,255.2,255.38,2229.0,254.0724,254.0824,253.8238,254.0028,2229.0
2025-02-06 11:25:00,255.38,255.44,254.74,254.74,16259.0,254.0028,254.0625,253.3662,253.3662,16259.0
2025-02-06 11:30:00,254.74,255.1,254.56,254.91,9133.0,253.3662,253.7243,253.1872,253.5353,9133.0
2025-02-06 11:35:00,254.92,255.07,254.75,254.88,3368.0,253.5453,253.6945,253.3762,253.5055,3368.0
2025-02-06 11:40:00,254.85,254.98,254.74,254.74,3066.0,253.4757,253.605,253.3662,253.3662,3066.0
2025-02-06 11:45:00,254.93,254.98,254.77,254.84,6190.0,253.5552,253.605,253.3961,253.4657,6190.0
2025-02-06 11:50:00,254.84,254.87,254.52,254.52,4156.0,253.4657,253.4955,253.1474,253.1474,4156.0
2025-02-06 11:55:00,254.54,254.56,254.16,254.2,8505.0,253.1673,253.1872,252.7894,252.8292,8505.0
2025-02-06 12:00:00,254.21,254.5,254.09,254.48,22591.0,252.8391,253.1275,252.7198,253.1076,22591.0
2025-02-06 12:05:00,254.56,254.83,254.55,254.79,2417.0,253.1872,253.4558,253.1773,253.416,2417.0
2025-02-06 12:10:00,254.86,254.89,254.71,254.78,6059.0,253.4856,253.5154,253.3364,253.406,6059.0
2025-02-06 12:15:00,254.78,254.85,254.53,254.79,25919.0,253.406,253.4757,253.1574,253.416,25919.0
2025-02-06 12:20:00,254.82,254.92,254.73,254.74,3050.0,253.4458,253.5453,253.3563,253.3662,3050.0
2025-02-06 12:25:00,254.87,254.98,254.67,254.67,4835.0,253.4955,253.605,253.2966,253.2966,4835.0
2025-02-06 12:30:00,254.68,254.68,254.41,254.59,3219.0,253.3066,253.3066,253.038,253.2171,3219.0
2025-02-06 12:35:00,254.58,254.75,254.49,254.7,3962.0,253.2071,253.3762,253.1176,253.3265,3962.0
2025-02-06 12:40:00,254.78,255.18,254.78,255.18,2248.0,253.406,253.8039,253.406,253.8039,2248.0
2025-02-06 12:45:00,255.36,255.47,255.25,255.44,3914.0,253.9829,254.0923,253.8735,254.0625,3914.0
2025-02-06 12:50:00,255.5,255.55,255.3,255.44,2517.0,254.1221,254.1719,253.9232,254.0625,2517.0
2025-02-06 12:55:00,255.52,255.63,255.43,255.63,3150.0,254.142,254.2514,254.0525,254.2514,3150.0
2025-02-06 13:00:00,255.64,255.81,255.53,255.63,5836.0,254.2614,254.4305,254.152,254.2514,5836.0
2025-02-06 13:05:00,255.73,255.89,255.54,255.57,4950.0,254.3509,254.51,254.1619,254.1918,4950.0
2025-02-06 13:10:00,255.63,255.65,255.44,255.5,6896.0,254.2514,254.2713,254.0625,254.1221,6896.0
2025-02-06 13:15:00,255.42,255.6,255.22,255.3,3537.0,254.0426,254.2216,253.8437,253.9232,3537.0
2025-02-06 13:20:00,255.3,255.4,254.78,254.97,10996.0,253.9232,254.0227,253.406,253.595,10996.0
2025-02-06 13:25:00,255.06,255.28,254.65,255.12,12527.0,253.6845,253.9033,253.2767,253.7442,12527.0
2025-02-06 13:30:00,255.05,255.05,254.59,254.67,9965.0,253.6746,253.6746,253.2171,253.2966,9965.0
2025-02-06 13:35:00,254.78,254.78,254.35,254.55,3864.0,253.406,253.406,252.9783,253.1773,3864.0
2025-02-06 13:40:00,254.46,254.52,254.16,254.26,3875.0,253.0878,253.1474,252.7894,252.8888,3875.0
2025-02-06 13:45:00,254.21,254.38,254.13,254.38,4362.0,252.8391,253.0082,252.7595,253.0082,4362.0
2025-02-06 13:50:00,254.4,254.51,254.22,254.22,2307.0,253.0281,253.1375,252.849,252.849,2307.0
2025-02-06 13:55:00,254.31,254.33,254.2,254.2,2052.0,252.9386,252.9585,252.8292,252.8292,2052.0
2025-02-06 14:00:00,254.28,254.58,254.2,254.28,3275.0,252.9087,253.2071,252.8292,252.9087,3275.0
2025-02-06 14:05:00,254.27,254.35,254.05,254.14,3356.0,252.8988,252.9783,252.68,252.7695,3356.0
2025-02-06 14:10:00,254.03,254.24,253.8,254.07,6999.0,252.6601,252.8689,252.4313,252.6999,6999.0
2025-02-06 14:15:00,254.04,254.05,253.61,253.98,8049.0,252.67,252.68,252.2423,252.6103,8049.0
2025-02-06 14:20:00,253.9,254.01,253.76,253.88,3271.0,252.5308,252.6402,252.3915,252.5109,3271.0
2025-02-06 14:25:00,253.94,253.94,253.55,253.74,4630.0,252.5706,252.5706,252.1827,252.3716,4630.0
2025-02-06 14:30:00,253.68,253.68,253.2,253.3,3139.0,252.312,252.312,251.8345,251.934,3139.0
2025-02-06 14:35:00,253.29,253.68,253.13,253.55,10604.0,251.9241,252.312,251.7649,252.1827,10604.0
2025-02-06 14:40:00,253.55,253.55,253.3,253.48,5025.0,252.1827,252.1827,251.934,252.113,5025.0
2025-02-06 14:45:00,253.48,253.98,253.35,253.86,4106.0,252.113,252.6103,251.9837,252.491,4106.0
2025-02-06 14:50:00,253.91,254.18,253.82,254.16,9771.0,252.5407,252.8093,252.4512,252.7894,9771.0
2025-02-06 14:55:00,254.12,254.19,253.88,253.92,3658.0,252.7496,252.8192,252.5109,252.5507,3658.0
2025-02-06 15:00:00,253.99,254.23,253.91,254.23,4876.0,252.6203,252.859,252.5407,252.859,4876.0
2025-02-06 15:05:00,254.25,254.46,254.23,254.4,5670.0,252.8789,253.0878,252.859,253.0281,5670.0
2025-02-06 15:10:00,254.4,254.59,254.4,254.59,6037.0,253.0281,253.2171,253.0281,253.2171,6037.0
2025-02-06 15:15:00,254.61,254.84,254.5,254.5,5046.0,253.2369,253.4657,253.1275,253.1275,5046.0
2025-02-06 15:20:00,254.5,254.75,254.5,254.75,3760.0,253.1275,253.3762,253.1275,253.3762,3760.0
2025-02-06 15:25:00,254.77,254.82,254.68,254.81,4087.0,253.3961,253.4458,253.3066,253.4359,4087.0
2025-02-06 15:30:00,254.84,254.87,254.68,254.68,4026.0,253.4657,253.4955,253.3066,253.3066,4026.0
2025-02-06 15:35:00,254.69,254.8,254.5,254.74,4703.0,253.3165,253.4259,253.1275,253.3662,4703.0
2025-02-06 15:40:00,254.65,254.97,254.65,254.97,6900.0,253.2767,253.595,253.2767,253.595,6900.0
2025-02-06 15:45:00,254.91,255.1,254.85,255.03,5369.0,253.5353,253.7243,253.4757,253.6547,5369.0
2025-02-06 15:50:00,255.12,255.62,254.85,254.97,10766.0,253.7442,254.2415,253.4757,253.595,10766.0
2025-02-06 15:55:00,255.06,255.54,255.06,255.47,65851.0,253.6845,254.1619,253.6845,254.0923,65851.0
2025-02-07 09:30:00,256.02,256.5,255.58,256.28,28086.0,254.6393,255.1168,254.2017,254.8979,28086.0
2025-02-07 09:35:00,256.28,256.47,255.73,255.83,5327.0,254.8979,255.0869,254.3509,254.4504,5327.0
2025-02-07 09:40:00,256.08,256.61,255.92,256.36,8159.0,254.699,255.2262,254.5399,254.9775,8159.0
2025-02-07 09:45:00,256.41,256.82,256.39,256.71,5395.0,255.0272,255.435,255.0073,255.3256,5395.0
2025-02-07 09:50:00,256.42,256.5,256.19,256.19,4388.0,255.0372,255.1168,254.8084,254.8084,4388.0
2025-02-07 09:55:00,256.23,256.68,256.19,256.62,24119.0,254.8482,255.2958,254.8084,255.2361,24119.0
2025-02-07 10:00:00,256.62,257.01,256.34,256.85,29160.0,255.2361,255.624,254.9576,255.4649,29160.0
2025-02-07 10:05:00,256.85,257.11,256.82,256.94,8153.0,255.4649,255.7235,255.435,255.5544,8153.0
2025-02-07 10:10:00,256.92,256.92,256.26,256.26,3827.0,255.5345,255.5345,254.878,254.878,3827.0
2025-02-07 10:15:00,256.25,256.85,256.0,256.85,4215.0,254.8681,255.4649,254.6194,255.4649,4215.0
2025-02-07 10:20:00,256.87,256.98,256.66,256.86,2664.0,255.4848,255.5942,255.2759,255.4748,2664.0
2025-02-07 10:25:00,256.66,256.89,256.37,256.38,5496.0,255.2759,255.5047,254.9875,254.9974,5496.0
2025-02-07 10:30:00,256.43,256.6,256.37,256.56,2423.0,255.0471,255.2162,254.9875,255.1764,2423.0
2025-02-07 10:35:00,256.72,256.8,256.46,256.46,2043.0,255.3356,255.4151,255.077,255.077,2043.0
2025-02-07 10:40:00,256.75,256.75,256.4,256.45,7439.0,255.3654,255.3654,255.0173,255.067,7439.0
2025-02-07 10:45:00,256.45,256.68,256.37,256.58,11761.0,255.067,255.2958,254.9875,255.1963,11761.0
2025-02-07 10:50:00,256.59,257.03,255.74,255.75,15066.0,255.2063,255.6439,254.3609,254.3708,15066.0
2025-02-07 10:55:00,255.75,256.33,255.74,256.03,6777.0,254.3708,254.9477,254.3609,254.6493,6777.0
2025-02-07 11:00:00,256.02,256.02,255.63,255.86,4378.0,254.6393,254.6393,254.2514,254.4802,4378.0
2025-02-07 11:05:00,255.86,256.86,255.79,256.52,9547.0,254.4802,255.4748,254.4106,255.1366,9547.0
2025-02-07 11:10:00,256.46,256.68,256.17,256.38,9663.0,255.077,255.2958,254.7885,254.9974,9663.0
2025-02-07 11:15:00,256.42,257.05,256.39,256.95,7997.0,255.0372,255.6638,255.0073,255.5643,7997.0
2025-02-07 11:20:00,257.04,257.17,256.61,256.61,10593.0,255.6538,255.7831,255.2262,255.2262,10593.0
2025-02-07 11:25:00,256.61,256.61,256.16,256.16,2591.0,255.2262,255.2262,254.7786,254.7786,2591.0
2025-02-07 11:30:00,256.29,256.74,256.16,256.67,4150.0,254.9079,255.3555,254.7786,255.2858,4150.0
2025-02-07 11:35:00,256.65,256.75,256.34,256.75,3610.0,255.2659,255.3654,254.9576,255.3654,3610.0
2025-02-07 11:40:00,256.68,256.68,256.19,256.2,2114.0,255.2958,255.2958,254.8084,254.8184,2114.0
2025-02-07 11:45:00,256.2,256.41,256.2,256.39,4564.0,254.8184,255.0272,254.8184,255.0073,4564.0
2025-02-07 11:50:00,256.39,256.45,256.23,256.33,7575.0,255.0073,255.067,254.8482,254.9477,7575.0
2025-02-07 11:55:00,256.43,256.61,256.34,256.34,8758.0,255.0471,255.2262,254.9576,254.9576,8758.0
2025-02-07 12:00:00,256.37,256.57,256.18,256.57,3281.0,254.9875,255.1864,254.7985,255.1864,3281.0
2025-02-07 12:05:00,256.57,257.06,256.48,256.93,4944.0,255.1864,255.6737,255.0969,255.5444,4944.0
2025-02-07 12:10:00,256.84,257.1,256.72,256.86,2625.0,255.4549,255.7135,255.3356,255.4748,2625.0
2025-02-07 12:15:00,256.98,256.98,256.29,256.67,5200.0,255.5942,255.5942,254.9079,255.2858,5200.0
2025-02-07 12:20:00,256.61,256.88,256.52,256.52,4608.0,255.2262,255.4947,255.1366,255.1366,4608.0
2025-02-07 12:25:00,256.52,256.62,256.44,256.59,2570.0,255.1366,255.2361,255.0571,255.2063,2570.0
2025-02-07 12:30:00,256.54,256.86,256.52,256.82,9146.0,255.1565,255.4748,255.1366,255.435,9146.0
2025-02-07 12:35:00,256.85,256.98,256.71,256.81,4538.0,255.4649,255.5942,255.3256,255.4251,4538.0
2025-02-07 12:40:00,256.83,257.0,256.54,256.68,13492.0,255.445,255.6141,255.1565,255.2958,13492.0
2025-02-07 12:45:00,256.68,256.79,256.67,256.72,2570.0,255.2958,255.4052,255.2858,255.3356,2570.0
2025-02-07 12:50:00,256.65,256.67,256.47,256.67,3435.0,255.2659,255.2858,255.0869,255.2858,3435.0
2025-02-07 12:55:00,256.66,256.68,256.25,256.49,2947.0,255.2759,255.2958,254.8681,255.1068,2947.0
2025-02-07 13:00:00,256.27,256.69,256.24,256.59,5567.0,254.888,255.3057,254.8582,255.2063,5567.0
2025-02-07 13:05:00,256.53,256.91,256.46,256.91,9288.0,255.1466,255.5245,255.077,255.5245,9288.0
2025-02-07 13:10:00,256.88,256.92,256.81,256.85,5279.0,255.4947,255.5345,255.4251,255.4649,5279.0
2025-02-07 13:15:00,256.81,257.02,256.78,257.02,6516.0,255.4251,255.6339,255.3952,255.6339,6516.0
2025-02-07 13:20:00,257.02,257.1,256.85,257.05,7426.0,255.6339,255.7135,255.4649,255.6638,7426.0
2025-02-07 13:25:00,257.02,257.21,257.02,257.02,11076.0,255.6339,255.8229,255.6339,255.6339,11076.0
2025-02-07 13:30:00,257.02,257.06,256.85,256.89,3838.0,255.6339,255.6737,255.4649,255.5047,3838.0
2025-02-07 13:35:00,256.88,257.05,256.77,256.77,5199.0,255.4947,255.6638,255.3853,255.3853,5199.0
2025-02-07 13:40:00,256.77,256.77,256.16,256.26,3300.0,255.3853,255.3853,254.7786,254.878,3300.0
2025-02-07 13:45:00,256.33,256.38,256.21,256.34,4342.0,254.9477,254.9974,254.8283,254.9576,4342.0
2025-02-07 13:50:00,256.28,256.34,256.0,256.13,4888.0,254.8979,254.9576,254.6194,254.7487,4888.0
2025-02-07 13:55:00,256.06,256.11,255.71,255.72,5257.0,254.6791,254.7289,254.331,254.341,5257.0
2025-02-07 14:00:00,255.72,255.92,255.7,255.89,7406.0,254.341,254.5399,254.3211,254.51,7406.0
2025-02-07 14:05:00,255.92,256.21,255.82,256.2,5161.0,254.5399,254.8283,254.4404,254.8184,5161.0
2025-02-07 14:10:00,256.25,256.5,256.18,256.5,6081.0,254.8681,255.1168,254.7985,255.1168,6081.0
2025-02-07 14:15:00,256.49,256.59,256.38,256.55,3592.0,255.1068,255.2063,254.9974,255.1665,3592.0
2025-02-07 14:20:00,256.56,256.56,256.19,256.43,7640.0,255.1764,255.1764,254.8084,255.0471,7640.0
2025-02-07 14:25:00,256.5,256.54,256.38,256.38,6526.0,255.1168,255.1565,254.9974,254.9974,6526.0
2025-02-07 14:30:00,256.38,256.6,256.25,256.58,8417.0,254.9974,255.2162,254.8681,255.1963,8417.0
2025-02-07 14:35:00,256.58,256.6,256.36,256.44,5431.0,255.1963,255.2162,254.9775,255.0571,5431.0
2025-02-07 14:40:00,256.53,257.09,256.53,256.96,13828.0,255.1466,255.7036,255.1466,255.5743,13828.0
2025-02-07 14:45:00,257.04,257.04,256.84,257.0,4508.0,255.6538,255.6538,255.4549,255.6141,4508.0
2025-02-07 14:50:00,257.06,257.06,256.25,256.34,13605.0,255.6737,255.6737,254.8681,254.9576,13605.0
2025-02-07 14:55:00,256.33,256.46,256.12,256.3,5583.0,254.9477,255.077,254.7388,254.9178,5583.0
2025-02-07 15:00:00,256.3,256.3,254.94,254.97,11000.0,254.9178,254.9178,253.5652,253.595,11000.0
2025-02-07 15:05:00,255.03,255.5,255.02,255.3,5997.0,253.6547,254.1221,253.6447,253.9232,5997.0
2025-02-07 15:10:00,255.31,255.33,254.96,254.96,5056.0,253.9332,253.9531,253.5851,253.5851,5056.0
2025-02-07 15:15:00,254.97,254.97,254.68,254.75,3919.0,253.595,253.595,253.3066,253.3762,3919.0
2025-02-07 15:20:00,254.77,254.96,254.54,254.54,12179.0,253.3961,253.5851,253.1673,253.1673,12179.0
2025-02-07 15:25:00,254.5,254.64,253.92,254.4,28186.0,253.1275,253.2668,252.5507,253.0281,28186.0
2025-02-07 15:30:00,254.44,255.01,254.4,254.98,12115.0,253.0679,253.6348,253.0281,253.605,12115.0
2025-02-07 15:35:00,255.06,255.14,254.61,254.8,13821.0,253.6845,253.7641,253.2369,253.4259,13821.0
2025-02-07 15:40:00,254.8,254.86,254.62,254.79,10662.0,253.4259,253.4856,253.2469,253.416,10662.0
2025-02-07 15:45:00,254.71,255.12,254.7,254.96,16984.0,253.3364,253.7442,253.3265,253.5851,16984.0
2025-02-07 15:50:00,254.96,255.24,254.39,254.56,22114.0,253.5851,253.8635,253.0181,253.1872,22114.0
2025-02-07 15:55:00,254.6,254.89,254.34,254.73,59142.0,253.227,253.5154,252.9684,253.3563,59142.0
2025-02-10 09:30:00,255.49,257.18,255.25,256.49,27762.0,254.1122,255.7931,253.8735,255.1068,27762.0
2025-02-10 09:35:00,256.49,256.49,255.49,256.04,9837.0,255.1068,255.1068,254.1122,254.6592,9837.0
2025-02-10 09:40:00,256.04,256.18,255.11,255.46,11619.0,254.6592,254.7985,253.7342,254.0824,11619.0
2025-02-10 09:45:00,255.63,255.95,255.24,255.83,25007.0,254.2514,254.5697,253.8635,254.4504,25007.0
2025-02-10 09:50:00,255.83,256.1,255.66,256.09,10749.0,254.4504,254.7189,254.2813,254.709,10749.0
2025-02-10 09:55:00,255.96,256.2,255.68,255.77,26756.0,254.5797,254.8184,254.3012,254.3907,26756.0
2025-02-10 10:00:00,255.99,256.18,255.74,256.18,12369.0,254.6095,254.7985,254.3609,254.7985,12369.0
2025-02-10 10:05:00,256.18,256.48,256.02,256.38,14223.0,254.7985,255.0969,254.6393,254.9974,14223.0
2025-02-10 10:10:00,256.51,256.51,255.41,255.56,9336.0,255.1267,255.1267,254.0326,254.1818,9336.0
2025-02-10 10:15:00,255.73,256.2,255.59,255.89,12117.0,254.3509,254.8184,254.2117,254.51,12117.0
2025-02-10 10:20:00,255.89,256.59,255.89,256.55,7211.0,254.51,255.2063,254.51,255.1665,7211.0
2025-02-10 10:25:00,256.55,256.73,256.21,256.64,8318.0,255.1665,255.3455,254.8283,255.256,8318.0
2025-02-10 10:30:00,256.53,256.74,255.96,256.25,13789.0,255.1466,255.3555,254.5797,254.8681,13789.0
2025-02-10 10:35:00,256.21,256.38,256.02,256.21,8075.0,254.8283,254.9974,254.6393,254.8283,8075.0
2025-02-10 10:40:00,256.18,256.41,256.07,256.41,7439.0,254.7985,255.0272,254.6891,255.0272,7439.0
2025-02-10 10:45:00,256.45,257.01,256.45,256.99,9317.0,255.067,255.624,255.067,255.6041,9317.0
2025-02-10 10:50:00,257.05,257.37,257.04,257.19,5396.0,255.6638,255.9821,255.6538,255.803,5396.0
2025-02-10 10:55:00,257.07,257.07,256.68,256.69,1902.0,255.6837,255.6837,255.2958,255.3057,1902.0
2025-02-10 11:00:00,256.68,256.8,256.52,256.54,7113.0,255.2958,255.4151,255.1366,255.1565,7113.0
2025-02-10 11:05:00,256.68,256.84,256.48,256.84,5068.0,255.2958,255.4549,255.0969,255.4549,5068.0
2025-02-10 11:10:00,256.84,256.84,256.04,256.36,12099.0,255.4549,255.4549,254.6592,254.9775,12099.0
2025-02-10 11:15:00,256.42,256.51,255.72,256.31,28200.0,255.0372,255.1267,254.341,254.9278,28200.0
2025-02-10 11:20:00,256.39,256.68,256.31,256.68,10634.0,255.0073,255.2958,254.9278,255.2958,10634.0
2025-02-10 11:25:00,256.77,257.0,256.73,256.73,7672.0,255.3853,255.6141,255.3455,255.3455,7672.0
2025-02-10 11:30:00,256.78,256.89,256.51,256.82,4540.0,255.3952,255.5047,255.1267,255.435,4540.0
2025-02-10 11:35:00,256.69,256.95,256.66,256.88,6079.0,255.3057,255.5643,255.2759,255.4947,6079.0
2025-02-10 11:40:00,256.88,256.88,256.59,256.64,4423.0,255.4947,255.4947,255.2063,255.256,4423.0
2025-02-10 11:45:00,256.7,256.77,256.36,256.38,10359.0,255.3157,255.3853,254.9775,254.9974,10359.0
2025-02-10 11:50:00,256.5,256.57,256.26,256.53,6852.0,255.1168,255.1864,254.878,255.1466,6852.0
2025-02-10 11:55:00,256.53,256.53,255.99,256.0,5126.0,255.1466,255.1466,254.6095,254.6194,5126.0
2025-02-10 12:00:00,256.12,256.36,255.98,256.08,46746.0,254.7388,254.9775,254.5996,254.699,46746.0
2025-02-10 12:05:00,256.08,256.18,256.0,256.13,9872.0,254.699,254.7985,254.6194,254.7487,9872.0
2025-02-10 12:10:00,256.13,256.14,255.93,256.1,19741.0,254.7487,254.7587,254.5498,254.7189,19741.0
2025-02-10 12:15:00,256.14,256.18,255.89,255.89,28688.0,254.7587,254.7985,254.51,254.51,28688.0
2025-02-10 12:20:00,255.96,255.97,255.65,255.69,1713.0,254.5797,254.5896,254.2713,254.3111,1713.0
2025-02-10 12:25:00,255.69,255.88,255.41,255.76,5120.0,254.3111,254.5001,254.0326,254.3807,5120.0
2025-02-10 12:30:00,255.83,255.84,255.76,255.78,2453.0,254.4504,254.4603,254.3807,254.4006,2453.0
2025-02-10 12:35:00,255.79,255.92,255.79,255.91,3445.0,254.4106,254.5399,254.4106,254.5299,3445.0
2025-02-10 12:40:00,255.9,255.97,255.78,255.89,2879.0,254.52,254.5896,254.4006,254.51,2879.0
2025-02-10 12:45:00,255.89,255.93,255.68,255.74,2069.0,254.51,254.5498,254.3012,254.3609,2069.0
2025-02-10 12:50:00,255.82,255.96,255.74,255.86,6909.0,254.4404,254.5797,254.3609,254.4802,6909.0
2025-02-10 12:55:00,255.85,255.94,255.75,255.94,2254.0,254.4703,254.5598,254.3708,254.5598,2254.0
2025-02-10 13:00:00,255.93,255.95,255.77,255.92,2100.0,254.5498,254.5697,254.3907,254.5399,2100.0
2025-02-10 13:05:00,255.92,255.96,255.81,255.89,2746.0,254.5399,254.5797,254.4305,254.51,2746.0
2025-02-10 13:10:00,255.83,256.06,255.82,256.0,7580.0,254.4504,254.6791,254.4404,254.6194,7580.0
2025-02-10 13:15:00,256.0,256.08,255.9,255.98,5670.0,254.6194,254.699,254.52,254.5996,5670.0
2025-02-10 13:20:00,255.99,256.02,255.87,255.99,2232.0,254.6095,254.6393,254.4902,254.6095,2232.0
2025-02-10 13:25:00,256.0,256.05,255.63,255.73,7981.0,254.6194,254.6692,254.2514,254.3509,7981.0
2025-02-10 13:30:00,255.64,255.7,255.44,255.48,1891.0,254.2614,254.3211,254.0625,254.1023,1891.0
2025-02-10 13:35:00,255.5,256.04,255.5,256.03,21971.0,254.1221,254.6592,254.1221,254.6493,21971.0
2025-02-10 13:40:00,256.04,256.06,255.75,255.91,5470.0,254.6592,254.6791,254.3708,254.5299,5470.0
2025-02-10 13:45:00,255.86,256.05,255.81,255.84,3763.0,254.4802,254.6692,254.4305,254.4603,3763.0
2025-02-10 13:50:00,255.85,255.87,255.7,255.81,9661.0,254.4703,254.4902,254.3211,254.4305,9661.0
2025-02-10 13:55:00,255.77,255.88,255.72,255.81,8062.0,254.3907,254.5001,254.341,254.4305,8062.0
2025-02-10 14:00:00,255.8,255.96,255.71,255.92,19139.0,254.4205,254.5797,254.331,254.5399,19139.0
2025-02-10 14:05:00,255.87,255.95,255.82,255.95,4029.0,254.4902,254.5697,254.4404,254.5697,4029.0
2025-02-10 14:10:00,255.95,256.04,255.91,256.01,12197.0,254.5697,254.6592,254.5299,254.6294,12197.0
2025-02-10 14:15:00,256.01,256.13,255.91,256.09,14507.0,254.6294,254.7487,254.5299,254.709,14507.0
2025-02-10 14:20:00,256.13,256.23,255.96,255.96,5803.0,254.7487,254.8482,254.5797,254.5797,5803.0
2025-02-10 14:25:00,255.96,256.03,255.74,256.01,9893.0,254.5797,254.6493,254.3609,254.6294,9893.0
2025-02-10 14:30:00,255.9,256.0,255.69,255.75,4310.0,254.52,254.6194,254.3111,254.3708,4310.0
2025-02-10 14:35:00,255.86,255.96,255.82,255.86,4061.0,254.4802,254.5797,254.4404,254.4802,4061.0
2025-02-10 14:40:00,255.86,255.96,255.76,255.91,8201.0,254.4802,254.5797,254.3807,254.5299,8201.0
2025-02-10 14:45:00,255.95,256.1,255.93,256.09,2892.0,254.5697,254.7189,254.5498,254.709,2892.0
2025-02-10 14:50:00,256.06,256.5,256.03,256.34,8583.0,254.6791,255.1168,254.6493,254.9576,8583.0
2025-02-10 14:55:00,256.34,256.36,256.17,256.2,3680.0,254.9576,254.9775,254.7885,254.8184,3680.0
2025-02-10 15:00:00,256.25,256.4,256.25,256.32,3964.0,254.8681,255.0173,254.8681,254.9377,3964.0
2025-02-10 15:05:00,256.34,256.6,256.32,256.59,6454.0,254.9576,255.2162,254.9377,255.2063,6454.0
2025-02-10 15:10:00,256.62,256.62,256.43,256.61,5231.0,255.2361,255.2361,255.0471,255.2262,5231.0
2025-02-10 15:15:00,256.63,256.63,256.4,256.46,5113.0,255.2461,255.2461,255.0173,255.077,5113.0
2025-02-10 15:20:00,256.37,256.51,256.24,256.32,3338.0,254.9875,255.1267,254.8582,254.9377,3338.0
2025-02-10 15:25:00,256.27,256.57,256.27,256.47,5679.0,254.888,255.1864,254.888,255.0869,5679.0
2025-02-10 15:30:00,256.43,256.47,256.22,256.24,10508.0,255.0471,255.0869,254.8383,254.8582,10508.0
2025-02-10 15:35:00,256.28,256.28,256.1,256.24,6139.0,254.8979,254.8979,254.7189,254.8582,6139.0
2025-02-10 15:40:00,256.26,256.35,256.13,256.31,9124.0,254.878,254.9676,254.7487,254.9278,9124.0
2025-02-10 15:45:00,256.31,256.38,255.91,255.91,10619.0,254.9278,254.9974,254.5299,254.5299,10619.0
2025-02-10 15:50:00,255.94,256.2,255.77,256.03,19493.0,254.5598,254.8184,254.3907,254.6493,19493.0
2025-02-10 15:55:00,256.03,256.37,256.02,256.34,52024.0,254.6493,254.9875,254.6393,254.9576,52024.0
2025-02-11 09:30:00,255.87,256.54,255.44,255.46,19681.0,254.4902,255.1565,254.0625,254.0824,19681.0
2025-02-11 09:35:00,255.22,255.22,254.65,255.14,6238.0,253.8437,253.8437,253.2767,253.7641,6238.0
2025-02-11 09:40:00,255.32,255.71,255.16,255.69,15344.0,253.9431,254.331,253.784,254.3111,15344.0
2025-02-11 09:45:00,255.73,256.32,255.68,256.16,8796.0,254.3509,254.9377,254.3012,254.7786,8796.0
2025-02-11 09:50:00,256.16,256.24,255.59,256.0,8293.0,254.7786,254.8582,254.2117,254.6194,8293.0
2025-02-11 09:55:00,256.0,256.0,255.5,255.5,4685.0,254.6194,254.6194,254.1221,254.1221,4685.0
2025-02-11 10:00:00,255.58,255.7,255.46,255.56,6514.0,254.2017,254.3211,254.0824,254.1818,6514.0
2025-02-11 10:05:00,255.5,255.61,254.93,255.34,9832.0,254.1221,254.2316,253.5552,253.963,9832.0
2025-02-11 10:10:00,255.4,255.48,254.88,254.88,4480.0,254.0227,254.1023,253.5055,253.5055,4480.0
2025-02-11 10:15:00,254.67,255.03,254.35,254.96,9834.0,253.2966,253.6547,252.9783,253.5851,9834.0
2025-02-11 10:20:00,254.96,255.2,254.96,255.12,7409.0,253.5851,253.8238,253.5851,253.7442,7409.0
2025-02-11 10:25:00,254.99,255.21,254.97,255.12,4050.0,253.6149,253.8337,253.595,253.7442,4050.0
2025-02-11 10:30:00,254.99,255.35,254.96,255.23,6735.0,253.6149,253.973,253.5851,253.8536,6735.0
2025-02-11 10:35:00,255.23,255.82,255.23,255.74,5776.0,253.8536,254.4404,253.8536,254.3609,5776.0
2025-02-11 10:40:00,255.76,255.76,255.13,255.24,2662.0,254.3807,254.3807,253.7541,253.8635,2662.0
2025-02-11 10:45:00,255.24,255.91,255.21,255.8,4215.0,253.8635,254.5299,253.8337,254.4205,4215.0
2025-02-11 10:50:00,255.81,256.03,255.72,256.03,5036.0,254.4305,254.6493,254.341,254.6493,5036.0
2025-02-11 10:55:00,255.97,256.02,255.78,255.87,4066.0,254.5896,254.6393,254.4006,254.4902,4066.0
2025-02-11 11:00:00,255.87,256.66,255.73,256.66,8622.0,254.4902,255.2759,254.3509,255.2759,8622.0
2025-02-11 11:05:00,256.65,257.08,256.65,256.84,9395.0,255.2659,255.6936,255.2659,255.4549,9395.0
2025-02-11 11:10:00,256.84,257.0,256.61,256.96,8184.0,255.4549,255.6141,255.2262,255.5743,8184.0
2025-02-11 11:15:00,256.96,257.1,256.6,256.75,5822.0,255.5743,255.7135,255.2162,255.3654,5822.0
2025-02-11 11:20:00,256.78,256.84,256.49,256.84,5184.0,255.3952,255.4549,255.1068,255.4549,5184.0
2025-02-11 11:25:00,256.91,257.03,256.68,256.68,5772.0,255.5245,255.6439,255.2958,255.2958,5772.0
2025-02-11 11:30:00,256.69,256.9,256.21,256.54,9615.0,255.3057,255.5146,254.8283,255.1565,9615.0
2025-02-11 11:35:00,256.65,257.22,256.63,257.11,4657.0,255.2659,255.8329,255.2461,255.7235,4657.0
2025-02-11 11:40:00,257.11,257.36,256.97,256.99,9419.0,255.7235,255.9721,255.5842,255.6041,9419.0
2025-02-11 11:45:00,257.03,257.42,256.96,257.41,5577.0,255.6439,256.0318,255.5743,256.0218,5577.0
2025-02-11 11:50:00,257.33,257.33,256.86,257.05,5640.0,255.9423,255.9423,255.4748,255.6638,5640.0
2025-02-11 11:55:00,256.87,257.12,256.75,257.02,4703.0,255.4848,255.7334,255.3654,255.6339,4703.0
2025-02-11 12:00:00,256.94,257.67,256.92,257.51,18973.0,255.5544,256.2804,255.5345,256.1213,18973.0
2025-02-11 12:05:00,257.56,257.69,257.4,257.62,5973.0,256.171,256.3003,256.0119,256.2307,5973.0
2025-02-11 12:10:00,257.62,257.68,257.47,257.61,4709.0,256.2307,256.2904,256.0815,256.2208,4709.0
2025-02-11 12:15:00,257.49,257.55,257.35,257.35,2924.0,256.1014,256.1611,255.9622,255.9622,2924.0
2025-02-11 12:20:00,257.26,257.26,256.91,256.95,3821.0,255.8727,255.8727,255.5245,255.5643,3821.0
2025-02-11 12:25:00,256.93,257.13,256.9,256.97,5396.0,255.5444,255.7434,255.5146,255.5842,5396.0
2025-02-11 12:30:00,257.03,257.05,256.67,256.67,5992.0,255.6439,255.6638,255.2858,255.2858,5992.0
2025-02-11 12:35:00,256.7,256.7,256.47,256.54,2879.0,255.3157,255.3157,255.0869,255.1565,2879.0
2025-02-11 12:40:00,256.54,256.73,256.53,256.68,4740.0,255.1565,255.3455,255.1466,255.2958,4740.0
2025-02-11 12:45:00,256.7,257.02,256.7,256.83,4137.0,255.3157,255.6339,255.3157,255.445,4137.0
2025-02-11 12:50:00,256.97,257.1,256.74,256.75,3901.0,255.5842,255.7135,255.3555,255.3654,3901.0
2025-02-11 12:55:00,256.94,256.94,256.63,256.77,2222.0,255.5544,255.5544,255.2461,255.3853,2222.0
2025-02-11 13:00:00,256.77,256.82,256.44,256.53,3873.0,255.3853,255.435,255.0571,255.1466,3873.0
2025-02-11 13:05:00,256.52,256.6,256.43,256.6,5671.0,255.1366,255.2162,255.0471,255.2162,5671.0
2025-02-11 13:10:00,256.58,256.68,256.42,256.54,9113.0,255.1963,255.2958,255.0372,255.1565,9113.0
2025-02-11 13:15:00,256.53,256.54,256.43,256.46,1627.0,255.1466,255.1565,255.0471,255.077,1627.0
2025-02-11 13:20:00,256.47,256.57,256.37,256.37,3467.0,255.0869,255.1864,254.9875,254.9875,3467.0
2025-02-11 13:25:00,256.37,256.37,256.07,256.07,2540.0,254.9875,254.9875,254.6891,254.6891,2540.0
2025-02-11 13:30:00,256.08,256.27,255.93,256.16,5262.0,254.699,254.888,254.5498,254.7786,5262.0
2025-02-11 13:35:00,256.04,256.14,255.9,256.03,4711.0,254.6592,254.7587,254.52,254.6493,4711.0
2025-02-11 13:40:00,256.11,256.18,256.0,256.11,6556.0,254.7289,254.7985,254.6194,254.7289,6556.0
2025-02-11 13:45:00,256.11,256.16,256.11,256.13,1200.0,254.7289,254.7786,254.7289,254.7487,1200.0
2025-02-11 13:50:00,256.03,256.3,256.0,256.27,10290.0,254.6493,254.9178,254.6194,254.888,10290.0
2025-02-11 13:55:00,256.27,256.27,256.07,256.07,3293.0,254.888,254.888,254.6891,254.6891,3293.0
2025-02-11 14:00:00,256.11,256.31,256.07,256.31,12926.0,254.7289,254.9278,254.6891,254.9278,12926.0
2025-02-11 14:05:00,256.31,256.32,256.18,256.2,4100.0,254.9278,254.9377,254.7985,254.8184,4100.0
2025-02-11 14:10:00,256.2,256.26,256.14,256.22,4743.0,254.8184,254.878,254.7587,254.8383,4743.0
2025-02-11 14:15:00,256.22,256.27,256.14,256.22,5541.0,254.8383,254.888,254.7587,254.8383,5541.0
2025-02-11 14:20:00,256.31,256.39,256.22,256.31,14450.0,254.9278,255.0073,254.8383,254.9278,14450.0
2025-02-11 14:25:00,256.32,256.35,256.2,256.2,4616.0,254.9377,254.9676,254.8184,254.8184,4616.0
2025-02-11 14:30:00,256.25,256.31,256.14,256.14,3231.0,254.8681,254.9278,254.7587,254.7587,3231.0
2025-02-11 14:35:00,256.19,256.32,256.19,256.31,3630.0,254.8084,254.9377,254.8084,254.9278,3630.0
2025-02-11 14:40:00,256.28,256.63,256.28,256.63,5228.0,254.8979,255.2461,254.8979,255.2461,5228.0
2025-02-11 14:45:00,256.6,256.66,256.25,256.29,6816.0,255.2162,255.2759,254.8681,254.9079,6816.0
2025-02-11 14:50:00,256.33,256.4,256.25,256.4,2157.0,254.9477,255.0173,254.8681,255.0173,2157.0
2025-02-11 14:55:00,256.4,256.4,256.3,256.31,2901.0,255.0173,255.0173,254.9178,254.9278,2901.0
2025-02-11 15:00:00,256.34,256.36,256.07,256.22,8227.0,254.9576,254.9775,254.6891,254.8383,8227.0
2025-02-11 15:05:00,256.23,256.23,256.06,256.13,4566.0,254.8482,254.8482,254.6791,254.7487,4566.0
2025-02-11 15:10:00,256.13,256.26,256.09,256.13,8477.0,254.7487,254.878,254.709,254.7487,8477.0
2025-02-11 15:15:00,256.13,256.2,256.08,256.1,5777.0,254.7487,254.8184,254.699,254.7189,5777.0
2025-02-11 15:20:00,256.1,256.1,255.95,256.0,9087.0,254.7189,254.7189,254.5697,254.6194,9087.0
2025-02-11 15:25:00,255.99,256.26,255.99,256.18,6378.0,254.6095,254.878,254.6095,254.7985,6378.0
2025-02-11 15:30:00,256.18,256.53,256.12,256.51,8424.0,254.7985,255.1466,254.7388,255.1267,8424.0
2025-02-11 15:35:00,256.46,256.59,256.42,256.44,8215.0,255.077,255.2063,255.0372,255.0571,8215.0
2025-02-11 15:40:00,256.43,256.5,256.31,256.31,7827.0,255.0471,255.1168,254.9278,254.9278,7827.0
2025-02-11 15:45:00,256.32,256.54,256.17,256.54,22606.0,254.9377,255.1565,254.7885,255.1565,22606.0
2025-02-11 15:50:00,256.5,256.76,256.46,256.6,17104.0,255.1168,255.3754,255.077,255.2162,17104.0
2025-02-11 15:55:00,256.63,257.1,256.63,257.01,49582.0,255.2461,255.7135,255.2461,255.624,49582.0
2025-02-12 09:30:00,254.48,255.33,254.2,254.25,16755.0,253.1076,253.9531,252.8292,252.8789,16755.0
2025-02-12 09:35:00,254.26,255.02,254.18,254.78,8436.0,252.8888,253.6447,252.8093,253.406,8436.0
2025-02-12 09:40:00,254.75,254.75,254.4,254.55,5904.0,253.3762,253.3762,253.0281,253.1773,5904.0
2025-02-12 09:45:00,254.57,255.07,254.55,255.06,4329.0,253.1972,253.6945,253.1773,253.6845,4329.0
2025-02-12 09:50:00,254.87,255.06,254.85,254.88,3769.0,253.4955,253.6845,253.4757,253.5055,3769.0
2025-02-12 09:55:00,254.81,255.36,254.81,254.94,4270.0,253.4359,253.9829,253.4359,253.5652,4270.0
2025-02-12 10:00:00,254.95,254.95,253.84,254.28,21266.0,253.5751,253.5751,252.4711,252.9087,21266.0
2025-02-12 10:05:00,254.15,254.79,254.15,254.78,6498.0,252.7794,253.416,252.7794,253.406,6498.0
2025-02-12 10:10:00,254.69,254.95,254.59,254.79,5784.0,253.3165,253.5751,253.2171,253.416,5784.0
2025-02-12 10:15:00,254.79,254.96,254.67,254.96,7416.0,253.416,253.5851,253.2966,253.5851,7416.0
2025-02-12 10:20:00,254.89,255.16,254.75,255.08,4392.0,253.5154,253.784,253.3762,253.7044,4392.0
2025-02-12 10:25:00,255.08,255.08,254.75,254.94,2109.0,253.7044,253.7044,253.3762,253.5652,2109.0
2025-02-12 10:30:00,254.94,255.07,254.94,255.01,2808.0,253.5652,253.6945,253.5652,253.6348,2808.0
2025-02-12 10:35:00,255.04,255.63,255.04,255.39,8951.0,253.6646,254.2514,253.6646,254.0127,8951.0
2025-02-12 10:40:00,255.47,255.47,255.0,255.21,4260.0,254.0923,254.0923,253.6248,253.8337,4260.0
2025-02-12 10:45:00,255.21,255.21,254.79,254.96,4092.0,253.8337,253.8337,253.416,253.5851,4092.0
2025-02-12 10:50:00,255.01,255.04,254.39,254.59,4682.0,253.6348,253.6646,253.0181,253.2171,4682.0
2025-02-12 10:55:00,254.63,254.63,254.26,254.27,6483.0,253.2568,253.2568,252.8888,252.8988,6483.0
2025-02-12 11:00:00,254.27,254.27,253.57,253.83,6345.0,252.8988,252.8988,252.2026,252.4612,6345.0
2025-02-12 11:05:00,253.74,253.74,253.33,253.35,4932.0,252.3716,252.3716,251.9638,251.9837,4932.0
2025-02-12 11:10:00,253.35,253.59,253.28,253.31,13879.0,251.9837,252.2224,251.9141,251.944,13879.0
2025-02-12 11:15:00,253.34,253.41,253.0,253.19,21410.0,251.9738,252.0434,251.6356,251.8246,21410.0
2025-02-12 11:20:00,253.2,253.53,253.19,253.52,9437.0,251.8345,252.1628,251.8246,252.1528,9437.0
2025-02-12 11:25:00,253.52,253.88,253.36,253.88,14109.0,252.1528,252.5109,251.9937,252.5109,14109.0
2025-02-12 11:30:00,253.88,253.91,253.75,253.75,6360.0,252.5109,252.5407,252.3816,252.3816,6360.0
2025-02-12 11:35:00,253.79,254.04,253.71,254.02,9866.0,252.4214,252.67,252.3418,252.6501,9866.0
2025-02-12 11:40:00,253.94,254.2,253.88,254.18,8422.0,252.5706,252.8292,252.5109,252.8093,8422.0
2025-02-12 11:45:00,254.19,254.37,254.11,254.31,4334.0,252.8192,252.9982,252.7396,252.9386,4334.0
2025-02-12 11:50:00,254.3,254.47,254.16,254.36,13456.0,252.9286,253.0977,252.7894,252.9883,13456.0
2025-02-12 11:55:00,254.3,254.64,254.26,254.64,3926.0,252.9286,253.2668,252.8888,253.2668,3926.0
2025-02-12 12:00:00,254.58,254.82,254.5,254.57,8842.0,253.2071,253.4458,253.1275,253.1972,8842.0
2025-02-12 12:05:00,254.5,254.58,254.29,254.29,6376.0,253.1275,253.2071,252.9187,252.9187,6376.0
2025-02-12 12:10:00,254.29,254.39,254.17,254.37,27538.0,252.9187,253.0181,252.7993,252.9982,27538.0
2025-02-12 12:15:00,254.33,254.41,253.8,254.05,44842.0,252.9585,253.038,252.4313,252.68,44842.0
2025-02-12 12:20:00,254.1,254.25,254.01,254.15,5395.0,252.7297,252.8789,252.6402,252.7794,5395.0
2025-02-12 12:25:00,254.08,254.12,253.95,253.99,4882.0,252.7098,252.7496,252.5805,252.6203,4882.0
2025-02-12 12:30:00,253.98,253.98,253.81,253.84,7365.0,252.6103,252.6103,252.4413,252.4711,7365.0
2025-02-12 12:35:00,253.89,253.9,253.75,253.75,6285.0,252.5208,252.5308,252.3816,252.3816,6285.0
2025-02-12 12:40:00,253.75,253.77,253.41,253.52,9013.0,252.3816,252.4015,252.0434,252.1528,9013.0
2025-02-12 12:45:00,253.59,253.95,253.57,253.94,10220.0,252.2224,252.5805,252.2026,252.5706,10220.0
2025-02-12 12:50:00,253.81,253.93,253.8,253.84,3229.0,252.4413,252.5606,252.4313,252.4711,3229.0
2025-02-12 12:55:00,253.84,254.02,253.78,253.89,7030.0,252.4711,252.6501,252.4114,252.5208,7030.0
2025-02-12 13:00:00,253.96,253.96,253.35,253.35,6085.0,252.5905,252.5905,251.9837,251.9837,6085.0
2025-02-12 13:05:00,253.43,253.43,253.26,253.28,9728.0,252.0633,252.0633,251.8942,251.9141,9728.0
2025-02-12 13:10:00,253.29,253.33,253.0,253.16,8169.0,251.9241,251.9638,251.6356,251.7948,8169.0
2025-02-12 13:15:00,253.1,253.16,252.55,252.7,7489.0,251.7351,251.7948,251.1881,251.3372,7489.0
2025-02-12 13:20:00,252.63,252.64,252.05,252.19,6896.0,251.2676,251.2776,250.6908,250.83,6896.0
2025-02-12 13:25:00,252.21,252.42,252.21,252.29,6635.0,250.8499,251.0588,250.8499,250.9295,6635.0
2025-02-12 13:30:00,252.38,252.47,252.25,252.29,3637.0,251.019,251.1085,250.8897,250.9295,3637.0
2025-02-12 13:35:00,252.29,252.55,252.24,252.55,9645.0,250.9295,251.1881,250.8797,251.1881,9645.0
2025-02-12 13:40:00,252.56,252.57,252.25,252.25,4091.0,251.198,251.2079,250.8897,250.8897,4091.0
2025-02-12 13:45:00,252.35,252.5,252.27,252.35,7398.0,250.9891,251.1383,250.9096,250.9891,7398.0
2025-02-12 13:50:00,252.38,252.61,252.34,252.61,6478.0,251.019,251.2477,250.9792,251.2477,6478.0
2025-02-12 13:55:00,252.65,252.68,252.54,252.68,10583.0,251.2875,251.3174,251.1781,251.3174,10583.0
2025-02-12 14:00:00,252.6,252.75,252.36,252.37,10929.0,251.2378,251.387,250.9991,251.009,10929.0
2025-02-12 14:05:00,252.42,252.57,252.23,252.57,4457.0,251.0588,251.2079,250.8698,251.2079,4457.0
2025-02-12 14:10:00,252.56,252.57,252.31,252.31,4284.0,251.198,251.2079,250.9493,250.9493,4284.0
2025-02-12 14:15:00,252.26,252.4,251.62,251.86,41305.0,250.8996,251.0389,250.2631,250.5018,41305.0
2025-02-12 14:20:00,251.85,251.96,251.5,251.68,9687.0,250.4918,250.6012,250.1437,250.3227,9687.0
2025-02-12 14:25:00,251.69,251.91,251.69,251.84,6055.0,250.3327,250.5515,250.3327,250.4819,6055.0
2025-02-12 14:30:00,251.84,252.24,251.82,252.17,8796.0,250.4819,250.8797,250.462,250.8101,8796.0
2025-02-12 14:35:00,252.17,252.23,252.09,252.15,3271.0,250.8101,250.8698,250.7305,250.7902,3271.0
2025-02-12 14:40:00,252.19,252.25,252.09,252.24,3279.0,250.83,250.8897,250.7305,250.8797,3279.0
2025-02-12 14:45:00,252.18,252.24,251.94,252.2,5010.0,250.8201,250.8797,250.5813,250.8399,5010.0
2025-02-12 14:50:00,252.2,252.2,251.83,251.95,5754.0,250.8399,250.8399,250.4719,250.5913,5754.0
2025-02-12 14:55:00,251.95,252.15,251.94,252.02,6267.0,250.5913,250.7902,250.5813,250.6609,6267.0
2025-02-12 15:00:00,252.03,252.3,251.91,251.91,7644.0,250.6709,250.9394,250.5515,250.5515,7644.0
2025-02-12 15:05:00,251.9,251.99,251.84,251.93,9815.0,250.5416,250.6311,250.4819,250.5714,9815.0
2025-02-12 15:10:00,251.85,251.98,251.8,251.92,12920.0,250.4918,250.6211,250.4421,250.5615,12920.0
2025-02-12 15:15:00,251.96,252.02,251.84,251.92,5024.0,250.6012,250.6609,250.4819,250.5615,5024.0
2025-02-12 15:20:00,251.94,251.96,251.69,251.69,10635.0,250.5813,250.6012,250.3327,250.3327,10635.0
2025-02-12 15:25:00,251.62,251.66,251.38,251.58,11772.0,250.2631,250.3029,250.0244,250.2233,11772.0
2025-02-12 15:30:00,251.61,251.84,251.61,251.62,12374.0,250.2531,250.4819,250.2531,250.2631,12374.0
2025-02-12 15:35:00,251.62,251.91,251.56,251.87,20563.0,250.2631,250.5515,250.2034,250.5117,20563.0
2025-02-12 15:40:00,251.86,251.9,251.43,251.43,19898.0,250.5018,250.5416,250.0741,250.0741,19898.0
2025-02-12 15:45:00,251.4,251.56,251.28,251.5,15749.0,250.0443,250.2034,249.9249,250.1437,15749.0
2025-02-12 15:50:00,251.54,251.91,250.97,251.16,21607.0,250.1835,250.5515,249.6166,249.8056,21607.0
2025-02-12 15:55:00,251.18,251.46,251.17,251.32,88089.0,249.8254,250.1039,249.8155,249.9647,88089.0
2025-02-13 09:30:00,251.6,251.6,249.7,250.04,33939.0,250.2432,250.2432,248.3534,248.6916,33939.0
2025-02-13 09:35:00,249.98,250.93,249.32,250.56,9913.0,248.6319,249.5768,247.9755,249.2088,9913.0
2025-02-13 09:40:00,250.67,251.35,250.58,251.34,12426.0,249.3182,249.9945,249.2287,249.9846,12426.0
2025-02-13 09:45:00,251.35,251.77,250.79,251.0,9507.0,249.9945,250.4123,249.4375,249.6464,9507.0
2025-02-13 09:50:00,250.92,250.92,250.2,250.44,7212.0,249.5668,249.5668,248.8507,249.0894,7212.0
2025-02-13 09:55:00,250.57,250.57,250.1,250.11,11941.0,249.2187,249.2187,248.7513,248.7612,11941.0
2025-02-13 10:00:00,250.25,250.5,249.82,250.02,20744.0,248.9005,249.1491,248.4728,248.6717,20744.0
2025-02-13 10:05:00,249.98,250.06,249.82,249.96,3110.0,248.6319,248.7115,248.4728,248.612,3110.0
2025-02-13 10:10:00,250.04,250.39,249.9,249.96,5946.0,248.6916,249.0397,248.5523,248.612,5946.0
2025-02-13 10:15:00,250.09,250.45,250.0,250.45,7135.0,248.7413,249.0994,248.6518,249.0994,7135.0
2025-02-13 10:20:00,250.36,250.46,250.06,250.06,3818.0,249.0099,249.1093,248.7115,248.7115,3818.0
2025-02-13 10:25:00,250.05,250.1,249.61,250.05,13324.0,248.7015,248.7513,248.2639,248.7015,13324.0
2025-02-13 10:30:00,250.13,250.22,249.97,250.13,10731.0,248.7811,248.8706,248.622,248.7811,10731.0
2025-02-13 10:35:00,250.2,250.26,249.87,250.06,10094.0,248.8507,248.9104,248.5225,248.7115,10094.0
2025-02-13 10:40:00,250.0,250.1,249.82,249.93,7456.0,248.6518,248.7513,248.4728,248.5822,7456.0
2025-02-13 10:45:00,249.8,249.9,249.57,249.74,4217.0,248.4529,248.5523,248.2241,248.3932,4217.0
2025-02-13 10:50:00,249.65,250.03,249.65,249.86,10127.0,248.3037,248.6816,248.3037,248.5126,10127.0
2025-02-13 10:55:00,249.97,250.1,249.87,250.01,10759.0,248.622,248.7513,248.5225,248.6618,10759.0
2025-02-13 11:00:00,250.15,250.15,249.85,250.05,5687.0,248.801,248.801,248.5026,248.7015,5687.0
2025-02-13 11:05:00,250.1,250.15,250.0,250.09,14393.0,248.7513,248.801,248.6518,248.7413,14393.0
2025-02-13 11:10:00,250.09,250.43,250.04,250.2,19617.0,248.7413,249.0795,248.6916,248.8507,19617.0
2025-02-13 11:15:00,250.2,250.23,249.95,250.1,14163.0,248.8507,248.8806,248.6021,248.7513,14163.0
2025-02-13 11:20:00,250.17,250.28,250.0,250.17,20074.0,248.8209,248.9303,248.6518,248.8209,20074.0
2025-02-13 11:25:00,250.11,250.11,249.75,249.91,4049.0,248.7612,248.7612,248.4032,248.5623,4049.0
2025-02-13 11:30:00,249.9,250.11,249.75,250.11,12665.0,248.5523,248.7612,248.4032,248.7612,12665.0
2025-02-13 11:35:00,250.16,250.16,249.92,250.03,3162.0,248.8109,248.8109,248.5722,248.6816,3162.0
2025-02-13 11:40:00,250.04,250.46,250.03,250.4,6348.0,248.6916,249.1093,248.6816,249.0496,6348.0
2025-02-13 11:45:00,250.49,250.68,250.31,250.54,7610.0,249.1392,249.3281,248.9601,249.1889,7610.0
2025-02-13 11:50:00,250.59,250.59,250.49,250.53,4387.0,249.2386,249.2386,249.1392,249.1789,4387.0
2025-02-13 11:55:00,250.47,250.56,250.38,250.38,9344.0,249.1193,249.2088,249.0298,249.0298,9344.0
2025-02-13 12:00:00,250.42,250.55,250.32,250.51,8964.0,249.0695,249.1988,248.9701,249.1591,8964.0
2025-02-13 12:05:00,250.41,250.61,250.41,250.55,5296.0,249.0596,249.2585,249.0596,249.1988,5296.0
2025-02-13 12:10:00,250.63,250.84,250.57,250.6,26093.0,249.2784,249.4873,249.2187,249.2486,26093.0
2025-02-13 12:15:00,250.61,251.08,250.61,250.98,18426.0,249.2585,249.726,249.2585,249.6265,18426.0
2025-02-13 12:20:00,251.01,251.23,250.83,250.96,11403.0,249.6564,249.8752,249.4773,249.6066,11403.0
2025-02-13 12:25:00,250.98,251.5,250.97,251.37,10881.0,249.6265,250.1437,249.6166,250.0144,10881.0
2025-02-13 12:30:00,251.35,251.44,251.35,251.35,3291.0,249.9945,250.084,249.9945,249.9945,3291.0
2025-02-13 12:35:00,251.43,251.43,251.21,251.27,3800.0,250.0741,250.0741,249.8553,249.915,3800.0
2025-02-13 12:40:00,251.27,251.45,251.18,251.39,5593.0,249.915,250.094,249.8254,250.0343,5593.0
2025-02-13 12:45:00,251.43,251.95,251.38,251.7,18204.0,250.0741,250.5913,250.0244,250.3426,18204.0
2025-02-13 12:50:00,251.63,251.79,251.38,251.38,5325.0,250.273,250.4322,250.0244,250.0244,5325.0
2025-02-13 12:55:00,251.4,251.4,251.0,251.09,4599.0,250.0443,250.0443,249.6464,249.7359,4599.0
2025-02-13 13:00:00,251.09,251.23,251.07,251.15,4325.0,249.7359,249.8752,249.716,249.7956,4325.0
2025-02-13 13:05:00,251.22,251.22,250.98,251.01,5667.0,249.8652,249.8652,249.6265,249.6564,5667.0
2025-02-13 13:10:00,250.98,251.26,250.98,251.19,14984.0,249.6265,249.905,249.6265,249.8354,14984.0
2025-02-13 13:15:00,251.17,251.23,250.93,251.02,42561.0,249.8155,249.8752,249.5768,249.6663,42561.0
2025-02-13 13:20:00,250.97,251.18,250.94,251.05,9079.0,249.6166,249.8254,249.5867,249.6961,9079.0
2025-02-13 13:25:00,251.05,251.26,250.99,251.05,39171.0,249.6961,249.905,249.6365,249.6961,39171.0
2025-02-13 13:30:00,251.07,251.15,250.92,250.99,7439.0,249.716,249.7956,249.5668,249.6365,7439.0
2025-02-13 13:35:00,250.99,251.29,250.99,251.09,34201.0,249.6365,249.9348,249.6365,249.7359,34201.0
2025-02-13 13:40:00,251.09,251.16,250.66,250.9,16787.0,249.7359,249.8056,249.3082,249.547,16787.0
2025-02-13 13:45:00,250.84,250.99,250.77,250.94,9171.0,249.4873,249.6365,249.4177,249.5867,9171.0
2025-02-13 13:50:00,250.94,250.96,250.73,250.74,9105.0,249.5867,249.6066,249.3779,249.3878,9105.0
2025-02-13 13:55:00,250.73,251.0,250.7,251.0,13019.0,249.3779,249.6464,249.348,249.6464,13019.0
2025-02-13 14:00:00,250.92,251.07,250.88,251.06,11259.0,249.5668,249.716,249.5271,249.7061,11259.0
2025-02-13 14:05:00,251.04,251.31,251.04,251.18,8704.0,249.6862,249.9547,249.6862,249.8254,8704.0
2025-02-13 14:10:00,251.14,251.19,250.98,251.13,5682.0,249.7857,249.8354,249.6265,249.7757,5682.0
2025-02-13 14:15:00,251.15,251.3,251.14,251.16,5526.0,249.7956,249.9448,249.7857,249.8056,5526.0
2025-02-13 14:20:00,251.2,251.23,248.02,248.79,46719.0,249.8453,249.8752,246.6825,247.4483,46719.0
2025-02-13 14:25:00,248.38,248.38,246.55,247.81,84800.0,247.0405,247.0405,245.2204,246.4736,84800.0
2025-02-13 14:30:00,247.84,248.56,247.71,248.03,46325.0,246.5035,247.2196,246.3742,246.6924,46325.0
2025-02-13 14:35:00,248.03,248.12,246.83,246.83,29999.0,246.6924,246.7819,245.4989,245.4989,29999.0
2025-02-13 14:40:00,246.67,247.06,245.1,245.12,59515.0,245.3398,245.7277,243.7782,243.7981,59515.0
2025-02-13 14:45:00,245.47,245.63,243.07,243.12,86980.0,244.1462,244.3054,241.7592,241.8089,86980.0
2025-02-13 14:50:00,243.27,244.42,242.86,244.11,105693.0,241.9581,243.1019,241.5503,242.7936,105693.0
2025-02-13 14:55:00,244.25,244.75,243.43,244.62,40360.0,242.9328,243.4301,242.1172,243.3008,40360.0
2025-02-13 15:00:00,244.74,245.47,244.73,245.01,28751.0,243.4202,244.1462,243.4102,243.6887,28751.0
2025-02-13 15:05:00,245.03,245.68,244.94,245.46,11685.0,243.7086,244.3551,243.6191,244.1363,11685.0
2025-02-13 15:10:00,245.49,245.49,244.72,245.06,27784.0,244.1661,244.1661,243.4003,243.7384,27784.0
2025-02-13 15:15:00,245.04,245.9,244.81,245.84,15661.0,243.7186,244.5739,243.4898,244.5142,15661.0
2025-02-13 15:20:00,245.83,246.33,245.32,246.01,25770.0,244.5043,245.0016,243.997,244.6833,25770.0
2025-02-13 15:25:00,245.99,247.35,245.92,247.31,26144.0,244.6634,246.0161,244.5938,245.9763,26144.0
2025-02-13 15:30:00,247.34,247.34,246.35,246.46,18040.0,246.0062,246.0062,245.0215,245.1309,18040.0
2025-02-13 15:35:00,246.45,246.64,246.29,246.61,20836.0,245.121,245.3099,244.9618,245.2801,20836.0
2025-02-13 15:40:00,246.52,246.59,245.27,245.27,21493.0,245.1906,245.2602,243.9473,243.9473,21493.0
2025-02-13 15:45:00,245.36,245.46,244.83,245.11,36978.0,244.0368,244.1363,243.5097,243.7882,36978.0
2025-02-13 15:50:00,245.07,246.1,245.07,245.87,38570.0,243.7484,244.7728,243.7484,244.5441,38570.0
2025-02-13 15:55:00,245.89,246.33,245.87,246.18,90553.0,244.564,245.0016,244.5441,244.8524,90553.0
2025-02-14 09:30:00,245.75,246.37,244.09,244.44,71103.0,244.4247,245.0414,242.7737,243.1218,71103.0
2025-02-14 09:35:00,244.53,247.04,244.51,246.82,27855.0,243.2113,245.7078,243.1914,245.489,27855.0
2025-02-14 09:40:00,246.93,247.05,246.17,246.18,15491.0,245.5984,245.7177,244.8425,244.8524,15491.0
2025-02-14 09:45:00,246.17,246.38,245.48,246.13,19086.0,244.8425,245.0513,244.1562,244.8027,19086.0
2025-02-14 09:50:00,246.22,246.22,245.17,245.58,13588.0,244.8922,244.8922,243.8479,244.2556,13588.0
2025-02-14 09:55:00,245.51,245.59,244.5,244.5,11131.0,244.186,244.2656,243.1815,243.1815,11131.0
2025-02-14 10:00:00,244.6,244.6,242.49,243.51,47548.0,243.2809,243.2809,241.1823,242.1968,47548.0
2025-02-14 10:05:00,243.69,244.52,243.59,244.44,12417.0,242.3758,243.2014,242.2764,243.1218,12417.0
2025-02-14 10:10:00,244.44,244.44,243.79,243.86,13118.0,243.1218,243.1218,242.4753,242.5449,13118.0
2025-02-14 10:15:00,243.79,244.16,243.65,243.85,25382.0,242.4753,242.8433,242.3361,242.535,25382.0
2025-02-14 10:20:00,243.93,243.98,243.23,243.49,26178.0,242.6145,242.6643,241.9183,242.1769,26178.0
2025-02-14 10:25:00,243.49,243.64,242.65,242.8,13920.0,242.1769,242.3261,241.3414,241.4906,13920.0
2025-02-14 10:30:00,242.9,243.28,242.66,243.13,22628.0,241.5901,241.968,241.3514,241.8189,22628.0
2025-02-14 10:35:00,243.19,243.26,242.54,242.56,13493.0,241.8785,241.9482,241.232,241.2519,13493.0
2025-02-14 10:40:00,242.44,243.16,242.38,243.0,19453.0,241.1326,241.8487,241.0729,241.6896,19453.0
2025-02-14 10:45:00,243.01,243.28,242.23,242.24,10992.0,241.6995,241.968,240.9237,240.9337,10992.0
2025-02-14 10:50:00,242.24,242.45,241.78,242.0,18150.0,240.9337,241.1425,240.4761,240.6949,18150.0
2025-02-14 10:55:00,241.96,242.23,241.69,242.23,13336.0,240.6552,240.9237,240.3866,240.9237,13336.0
2025-02-14 11:00:00,242.21,242.25,241.62,241.94,26686.0,240.9038,240.9436,240.317,240.6353,26686.0
2025-02-14 11:05:00,241.87,242.55,241.87,242.52,10077.0,240.5656,241.242,240.5656,241.2121,10077.0
2025-02-14 11:10:00,242.51,242.85,242.33,242.85,19701.0,241.2022,241.5404,241.0232,241.5404,19701.0
2025-02-14 11:15:00,242.78,242.91,242.58,242.7,9186.0,241.4707,241.6,241.2718,241.3912,9186.0
2025-02-14 11:20:00,242.7,242.95,242.55,242.7,25669.0,241.3912,241.6398,241.242,241.3912,25669.0
2025-02-14 11:25:00,242.64,243.05,242.56,242.81,19917.0,241.3315,241.7393,241.2519,241.5006,19917.0
2025-02-14 11:30:00,242.71,242.87,242.37,242.87,22755.0,241.4011,241.5603,241.063,241.5603,22755.0
2025-02-14 11:35:00,242.87,242.87,242.32,242.4,12161.0,241.5603,241.5603,241.0132,241.0928,12161.0
2025-02-14 11:40:00,242.47,242.48,242.11,242.14,19486.0,241.1624,241.1724,240.8044,240.8342,19486.0
2025-02-14 11:45:00,242.22,242.26,241.91,241.98,5987.0,240.9138,240.9535,240.6054,240.6751,5987.0
2025-02-14 11:50:00,241.96,242.04,241.1,241.35,43334.0,240.6552,240.7347,239.7998,240.0485,43334.0
2025-02-14 11:55:00,241.38,241.62,240.86,241.5,25201.0,240.0783,240.317,239.5611,240.1976,25201.0
2025-02-14 12:00:00,241.44,241.75,240.89,241.16,17720.0,240.138,240.4463,239.5909,239.8595,17720.0
2025-02-14 12:05:00,241.16,241.43,240.96,240.96,6793.0,239.8595,240.128,239.6606,239.6606,6793.0
2025-02-14 12:10:00,240.91,240.97,240.62,240.79,33842.0,239.6108,239.6705,239.3224,239.4915,33842.0
2025-02-14 12:15:00,240.79,240.83,240.47,240.54,18503.0,239.4915,239.5313,239.1732,239.2428,18503.0
2025-02-14 12:20:00,240.53,241.0,240.38,240.91,14026.0,239.2329,239.7003,239.0837,239.6108,14026.0
2025-02-14 12:25:00,240.91,240.91,240.55,240.78,8252.0,239.6108,239.6108,239.2528,239.4815,8252.0
2025-02-14 12:30:00,240.78,240.78,240.49,240.66,20536.0,239.4815,239.4815,239.1931,239.3622,20536.0
2025-02-14 12:35:00,240.66,240.7,240.31,240.67,45139.0,239.3622,239.402,239.0141,239.3721,45139.0
2025-02-14 12:40:00,240.64,240.68,240.4,240.4,18300.0,239.3423,239.3821,239.1036,239.1036,18300.0
2025-02-14 12:45:00,240.42,240.91,240.37,240.81,16067.0,239.1235,239.6108,239.0737,239.5114,16067.0
2025-02-14 12:50:00,240.88,240.88,240.5,240.51,12926.0,239.581,239.581,239.203,239.213,12926.0
2025-02-14 12:55:00,240.51,240.69,240.38,240.61,13922.0,239.213,239.392,239.0837,239.3124,13922.0
2025-02-14 13:00:00,240.67,240.94,240.64,240.85,10277.0,239.3721,239.6407,239.3423,239.5512,10277.0
2025-02-14 13:05:00,240.85,240.9,240.65,240.67,3056.0,239.5512,239.6009,239.3522,239.3721,3056.0
2025-02-14 13:10:00,240.67,240.87,240.48,240.51,16384.0,239.3721,239.571,239.1831,239.213,16384.0
2025-02-14 13:15:00,240.51,241.17,240.46,241.15,10935.0,239.213,239.8694,239.1633,239.8495,10935.0
2025-02-14 13:20:00,241.02,241.55,240.97,241.44,7352.0,239.7202,240.2474,239.6705,240.138,7352.0
2025-02-14 13:25:00,241.4,241.6,241.3,241.32,12831.0,240.0982,240.2971,239.9987,240.0186,12831.0
2025-02-14 13:30:00,241.26,241.42,241.11,241.18,6604.0,239.9589,240.1181,239.8097,239.8794,6604.0
2025-02-14 13:35:00,241.1,241.23,240.93,241.0,5490.0,239.7998,239.9291,239.6307,239.7003,5490.0
2025-02-14 13:40:00,241.04,241.38,240.99,241.38,11950.0,239.7401,240.0783,239.6904,240.0783,11950.0
2025-02-14 13:45:00,241.38,241.79,241.3,241.73,12346.0,240.0783,240.4861,239.9987,240.4264,12346.0
2025-02-14 13:50:00,241.68,241.69,241.4,241.5,9516.0,240.3767,240.3866,240.0982,240.1976,9516.0
2025-02-14 13:55:00,241.5,241.5,240.96,241.19,11557.0,240.1976,240.1976,239.6606,239.8893,11557.0
2025-02-14 14:00:00,241.26,241.35,240.98,241.08,16154.0,239.9589,240.0485,239.6804,239.7799,16154.0
2025-02-14 14:05:00,241.11,241.19,240.81,240.94,8701.0,239.8097,239.8893,239.5114,239.6407,8701.0
2025-02-14 14:10:00,240.88,241.02,240.8,240.92,5907.0,239.581,239.7202,239.5014,239.6208,5907.0
2025-02-14 14:15:00,240.96,240.99,240.74,240.86,5477.0,239.6606,239.6904,239.4417,239.5611,5477.0
2025-02-14 14:20:00,240.78,240.87,240.5,240.68,12038.0,239.4815,239.571,239.203,239.3821,12038.0
2025-02-14 14:25:00,240.68,240.77,240.41,240.5,10044.0,239.3821,239.4716,239.1135,239.203,10044.0
2025-02-14 14:30:00,240.49,241.01,240.36,240.94,22328.0,239.1931,239.7103,239.0638,239.6407,22328.0
2025-02-14 14:35:00,240.94,241.01,240.41,240.51,13622.0,239.6407,239.7103,239.1135,239.213,13622.0
2025-02-14 14:40:00,240.53,240.86,240.42,240.8,10779.0,239.2329,239.5611,239.1235,239.5014,10779.0
2025-02-14 14:45:00,240.83,240.86,240.57,240.65,10930.0,239.5313,239.5611,239.2727,239.3522,10930.0
2025-02-14 14:50:00,240.65,240.86,240.54,240.54,12031.0,239.3522,239.5611,239.2428,239.2428,12031.0
2025-02-14 14:55:00,240.49,240.76,240.41,240.69,14014.0,239.1931,239.4616,239.1135,239.392,14014.0
2025-02-14 15:00:00,240.69,240.78,240.64,240.65,4072.0,239.392,239.4815,239.3423,239.3522,4072.0
2025-02-14 15:05:00,240.65,240.83,240.55,240.67,11918.0,239.3522,239.5313,239.2528,239.3721,11918.0
2025-02-14 15:10:00,240.66,240.88,240.44,240.86,10772.0,239.3622,239.581,239.1434,239.5611,10772.0
2025-02-14 15:15:00,240.93,241.05,240.86,240.91,10402.0,239.6307,239.7501,239.5611,239.6108,10402.0
2025-02-14 15:20:00,240.98,241.02,239.87,240.43,22351.0,239.6804,239.7202,238.5764,239.1334,22351.0
2025-02-14 15:25:00,240.43,241.41,240.17,240.34,89102.0,239.1334,240.1081,238.8748,239.0439,89102.0
2025-02-14 15:30:00,240.36,240.46,240.11,240.16,30309.0,239.0638,239.1633,238.8151,238.8649,30309.0
2025-02-14 15:35:00,240.22,241.24,240.15,240.94,38441.0,238.9245,239.939,238.8549,239.6407,38441.0
2025-02-14 15:40:00,241.2,241.2,240.83,241.08,27316.0,239.8993,239.8993,239.5313,239.7799,27316.0
2025-02-14 15:45:00,241.14,241.91,241.02,241.8,24587.0,239.8396,240.6054,239.7202,240.496,24587.0
2025-02-14 15:50:00,241.94,242.28,241.75,241.98,30329.0,240.6353,240.9734,240.4463,240.6751,30329.0
2025-02-14 15:55:00,241.91,242.26,241.75,241.93,141973.0,240.6054,240.9535,240.4463,240.6253,141973.0
2025-02-18 09:30:00,244.33,244.33,241.36,241.74,84402.0,243.0124,243.0124,240.0584,240.4364,84402.0
2025-02-18 09:35:00,241.74,243.42,241.11,243.11,46187.0,240.4364,242.1073,239.8097,241.799,46187.0
2025-02-18 09:40:00,243.03,243.03,241.75,241.76,16206.0,241.7194,241.7194,240.4463,240.4562,16206.0
2025-02-18 09:45:00,242.01,243.9,242.01,243.9,35458.0,240.7049,242.5847,240.7049,242.5847,35458.0
2025-02-18 09:50:00,243.95,244.02,243.25,243.32,23738.0,242.6344,242.7041,241.9382,242.0078,23738.0
2025-02-18 09:55:00,243.29,243.38,242.87,242.98,13627.0,241.978,242.0675,241.5603,241.6697,13627.0
2025-02-18 10:00:00,242.88,243.16,242.63,243.0,21227.0,241.5702,241.8487,241.3216,241.6896,21227.0
2025-02-18 10:05:00,243.0,243.49,242.6,243.49,20788.0,241.6896,242.1769,241.2917,242.1769,20788.0
2025-02-18 10:10:00,243.51,244.47,243.31,243.8,59949.0,242.1968,243.1516,241.9979,242.4852,59949.0
2025-02-18 10:15:00,243.8,243.8,243.33,243.48,7653.0,242.4852,242.4852,242.0178,242.167,7653.0
2025-02-18 10:20:00,243.41,243.8,243.31,243.4,18493.0,242.0973,242.4852,241.9979,242.0874,18493.0
2025-02-18 10:25:00,243.34,243.71,243.32,243.56,7770.0,242.0277,242.3957,242.0078,242.2465,7770.0
2025-02-18 10:30:00,243.51,243.6,243.23,243.23,8747.0,242.1968,242.2863,241.9183,241.9183,8747.0
2025-02-18 10:35:00,243.27,243.32,242.96,242.97,15649.0,241.9581,242.0078,241.6498,241.6597,15649.0
2025-02-18 10:40:00,243.07,243.31,243.0,243.23,11698.0,241.7592,241.9979,241.6896,241.9183,11698.0
2025-02-18 10:45:00,243.18,243.42,243.12,243.19,5944.0,241.8686,242.1073,241.8089,241.8785,5944.0
2025-02-18 10:50:00,243.19,243.32,243.03,243.03,6723.0,241.8785,242.0078,241.7194,241.7194,6723.0
2025-02-18 10:55:00,242.97,243.28,242.97,243.21,4259.0,241.6597,241.968,241.6597,241.8984,4259.0
2025-02-18 11:00:00,243.08,243.27,243.01,243.2,8522.0,241.7691,241.9581,241.6995,241.8885,8522.0
2025-02-18 11:05:00,243.2,243.43,243.09,243.34,24917.0,241.8885,242.1172,241.7791,242.0277,24917.0
2025-02-18 11:10:00,243.42,243.54,243.21,243.21,6174.0,242.1073,242.2266,241.8984,241.8984,6174.0
2025-02-18 11:15:00,243.21,243.32,242.88,243.04,7257.0,241.8984,242.0078,241.5702,241.7293,7257.0
2025-02-18 11:20:00,243.19,243.24,243.05,243.16,3858.0,241.8785,241.9283,241.7393,241.8487,3858.0
2025-02-18 11:25:00,243.16,243.24,243.0,243.01,8864.0,241.8487,241.9283,241.6896,241.6995,8864.0
2025-02-18 11:30:00,243.06,243.29,243.06,243.16,6366.0,241.7492,241.978,241.7492,241.8487,6366.0
2025-02-18 11:35:00,243.17,243.25,243.08,243.21,9155.0,241.8586,241.9382,241.7691,241.8984,9155.0
2025-02-18 11:40:00,243.21,243.35,243.15,243.22,7552.0,241.8984,242.0377,241.8387,241.9084,7552.0
2025-02-18 11:45:00,243.26,243.31,243.05,243.15,13944.0,241.9482,241.9979,241.7393,241.8387,13944.0
2025-02-18 11:50:00,243.17,243.37,243.12,243.2,20755.0,241.8586,242.0576,241.8089,241.8885,20755.0
2025-02-18 11:55:00,243.16,243.16,242.87,242.88,7638.0,241.8487,241.8487,241.5603,241.5702,7638.0
2025-02-18 12:00:00,242.88,242.95,242.68,242.95,6995.0,241.5702,241.6398,241.3713,241.6398,6995.0
2025-02-18 12:05:00,242.86,242.9,242.71,242.77,3898.0,241.5503,241.5901,241.4011,241.4608,3898.0
2025-02-18 12:10:00,242.77,242.93,242.7,242.93,12913.0,241.4608,241.6199,241.3912,241.6199,12913.0
2025-02-18 12:15:00,242.93,242.93,242.65,242.87,9143.0,241.6199,241.6199,241.3414,241.5603,9143.0
2025-02-18 12:20:00,242.87,242.87,242.51,242.51,6116.0,241.5603,241.5603,241.2022,241.2022,6116.0
2025-02-18 12:25:00,242.51,242.66,242.42,242.53,14376.0,241.2022,241.3514,241.1127,241.2221,14376.0
2025-02-18 12:30:00,242.52,242.84,242.45,242.71,8354.0,241.2121,241.5304,241.1425,241.4011,8354.0
2025-02-18 12:35:00,242.63,242.87,242.63,242.75,4225.0,241.3216,241.5603,241.3216,241.4409,4225.0
2025-02-18 12:40:00,242.75,242.95,242.72,242.95,5091.0,241.4409,241.6398,241.4111,241.6398,5091.0
2025-02-18 12:45:00,242.82,242.99,242.73,242.73,6882.0,241.5105,241.6796,241.421,241.421,6882.0
2025-02-18 12:50:00,242.71,242.9,242.71,242.73,6371.0,241.4011,241.5901,241.4011,241.421,6371.0
2025-02-18 12:55:00,242.62,242.84,242.62,242.73,3193.0,241.3116,241.5304,241.3116,241.421,3193.0
2025-02-18 13:00:00,242.73,242.84,242.57,242.57,6302.0,241.421,241.5304,241.2619,241.2619,6302.0
2025-02-18 13:05:00,242.57,242.62,242.5,242.52,3081.0,241.2619,241.3116,241.1923,241.2121,3081.0
2025-02-18 13:10:00,242.42,242.55,242.35,242.54,5280.0,241.1127,241.242,241.0431,241.232,5280.0
2025-02-18 13:15:00,242.5,242.61,242.44,242.51,4889.0,241.1923,241.3017,241.1326,241.2022,4889.0
2025-02-18 13:20:00,242.4,242.54,242.25,242.3,5897.0,241.0928,241.232,240.9436,240.9933,5897.0
2025-02-18 13:25:00,242.37,242.42,242.17,242.25,9644.0,241.063,241.1127,240.864,240.9436,9644.0
2025-02-18 13:30:00,242.36,242.48,242.31,242.48,9348.0,241.053,241.1724,241.0033,241.1724,9348.0
2025-02-18 13:35:00,242.47,242.49,242.2,242.33,11037.0,241.1624,241.1823,240.8939,241.0232,11037.0
2025-02-18 13:40:00,242.29,242.4,242.26,242.38,8142.0,240.9834,241.0928,240.9535,241.0729,8142.0
2025-02-18 13:45:00,242.38,242.38,242.16,242.2,8408.0,241.0729,241.0729,240.8541,240.8939,8408.0
2025-02-18 13:50:00,242.27,242.38,242.22,242.37,12990.0,240.9635,241.0729,240.9138,241.063,12990.0
2025-02-18 13:55:00,242.47,242.58,242.27,242.42,13010.0,241.1624,241.2718,240.9635,241.1127,13010.0
2025-02-18 14:00:00,242.52,242.61,242.35,242.6,8533.0,241.2121,241.3017,241.0431,241.2917,8533.0
2025-02-18 14:05:00,242.54,242.59,242.3,242.4,11392.0,241.232,241.2818,240.9933,241.0928,11392.0
2025-02-18 14:10:00,242.36,242.5,242.32,242.37,11969.0,241.053,241.1923,241.0132,241.063,11969.0
2025-02-18 14:15:00,242.3,242.3,242.11,242.22,15662.0,240.9933,240.9933,240.8044,240.9138,15662.0
2025-02-18 14:20:00,242.21,242.39,242.08,242.31,16811.0,240.9038,241.0828,240.7745,241.0033,16811.0
2025-02-18 14:25:00,242.31,242.35,242.0,242.08,16899.0,241.0033,241.0431,240.6949,240.7745,16899.0
2025-02-18 14:30:00,242.17,242.33,242.0,242.32,10572.0,240.864,241.0232,240.6949,241.0132,10572.0
2025-02-18 14:35:00,242.31,242.33,242.06,242.14,7577.0,241.0033,241.0232,240.7546,240.8342,7577.0
2025-02-18 14:40:00,242.14,242.24,242.0,242.13,20114.0,240.8342,240.9337,240.6949,240.8242,20114.0
2025-02-18 14:45:00,242.13,242.15,241.85,242.05,21442.0,240.8242,240.8441,240.5458,240.7447,21442.0
2025-02-18 14:50:00,242.06,242.14,242.01,242.11,17726.0,240.7546,240.8342,240.7049,240.8044,17726.0
2025-02-18 14:55:00,242.11,242.11,241.9,241.9,12591.0,240.8044,240.8044,240.5955,240.5955,12591.0
2025-02-18 15:00:00,241.94,242.05,241.91,241.95,7075.0,240.6353,240.7447,240.6054,240.6452,7075.0
2025-02-18 15:05:00,241.9,241.96,241.75,241.82,5092.0,240.5955,240.6552,240.4463,240.5159,5092.0
2025-02-18 15:10:00,241.77,242.03,241.77,241.93,6837.0,240.4662,240.7248,240.4662,240.6253,6837.0
2025-02-18 15:15:00,241.9,241.97,241.77,241.83,13626.0,240.5955,240.6651,240.4662,240.5259,13626.0
2025-02-18 15:20:00,241.91,242.11,241.86,242.11,25151.0,240.6054,240.8044,240.5557,240.8044,25151.0
2025-02-18 15:25:00,242.11,242.19,242.01,242.16,28480.0,240.8044,240.8839,240.7049,240.8541,28480.0
2025-02-18 15:30:00,242.19,242.24,242.08,242.11,19553.0,240.8839,240.9337,240.7745,240.8044,19553.0
2025-02-18 15:35:00,242.12,242.14,241.89,242.01,20207.0,240.8143,240.8342,240.5855,240.7049,20207.0
2025-02-18 15:40:00,242.09,242.09,241.83,242.0,9514.0,240.7845,240.7845,240.5259,240.6949,9514.0
2025-02-18 15:45:00,242.03,242.15,241.96,242.13,31884.0,240.7248,240.8441,240.6552,240.8242,31884.0
2025-02-18 15:50:00,242.24,242.4,241.9,242.17,36646.0,240.9337,241.0928,240.5955,240.864,36646.0
2025-02-18 15:55:00,242.12,242.6,242.1,242.6,62944.0,240.8143,241.2917,240.7944,241.2917,62944.0
2025-02-19 09:30:00,242.58,243.82,242.58,243.54,28668.0,241.2718,242.5051,241.2718,242.2266,28668.0
2025-02-19 09:35:00,243.4,244.66,243.3,244.52,15556.0,242.0874,243.3406,241.9879,243.2014,15556.0
2025-02-19 09:40:00,244.31,244.53,244.14,244.14,9642.0,242.9925,243.2113,242.8234,242.8234,9642.0
2025-02-19 09:45:00,244.14,244.72,244.07,244.48,10281.0,242.8234,243.4003,242.7538,243.1616,10281.0
2025-02-19 09:50:00,244.53,244.65,244.28,244.43,7864.0,243.2113,243.3307,242.9627,243.1118,7864.0
2025-02-19 09:55:00,244.43,244.45,244.13,244.13,6120.0,243.1118,243.1317,242.8135,242.8135,6120.0
2025-02-19 10:00:00,244.24,244.91,244.0,244.91,9037.0,242.9229,243.5893,242.6842,243.5893,9037.0
2025-02-19 10:05:00,244.92,245.61,244.84,245.61,11913.0,243.5992,244.2855,243.5196,244.2855,11913.0
2025-02-19 10:10:00,245.61,245.74,245.21,245.5,11795.0,244.2855,244.4148,243.8876,244.1761,11795.0
2025-02-19 10:15:00,245.41,245.84,245.38,245.72,8115.0,244.0866,244.5142,244.0567,244.3949,8115.0
2025-02-19 10:20:00,245.63,246.28,245.63,245.96,11196.0,244.3054,244.9519,244.3054,244.6336,11196.0
2025-02-19 10:25:00,245.97,245.99,245.18,245.3,7393.0,244.6435,244.6634,243.8578,243.9772,7393.0
2025-02-19 10:30:00,245.3,245.34,244.87,245.08,16136.0,243.9772,244.0169,243.5495,243.7583,16136.0
2025-02-19 10:35:00,245.18,245.25,244.79,244.95,6553.0,243.8578,243.9274,243.4699,243.629,6553.0
2025-02-19 10:40:00,244.82,245.02,244.64,245.02,6203.0,243.4997,243.6987,243.3207,243.6987,6203.0
2025-02-19 10:45:00,244.98,244.98,244.5,244.53,3890.0,243.6589,243.6589,243.1815,243.2113,3890.0
2025-02-19 10:50:00,244.53,244.69,244.26,244.26,7524.0,243.2113,243.3704,242.9428,242.9428,7524.0
2025-02-19 10:55:00,244.38,244.65,244.28,244.42,10458.0,243.0621,243.3307,242.9627,243.1019,10458.0
2025-02-19 11:00:00,244.46,244.48,244.2,244.22,5488.0,243.1417,243.1616,242.8831,242.903,5488.0
2025-02-19 11:05:00,244.31,244.36,244.16,244.16,4805.0,242.9925,243.0422,242.8433,242.8433,4805.0
2025-02-19 11:10:00,244.3,244.4,244.15,244.27,4346.0,242.9825,243.082,242.8334,242.9527,4346.0
2025-02-19 11:15:00,244.36,244.41,244.12,244.21,6627.0,243.0422,243.092,242.8035,242.893,6627.0
2025-02-19 11:20:00,244.22,244.22,243.99,244.01,4666.0,242.903,242.903,242.6742,242.6941,4666.0
2025-02-19 11:25:00,244.01,244.33,243.96,243.99,11443.0,242.6941,243.0124,242.6444,242.6742,11443.0
2025-02-19 11:30:00,243.99,244.31,243.82,244.28,8788.0,242.6742,242.9925,242.5051,242.9627,8788.0
2025-02-19 11:35:00,244.31,244.45,244.17,244.42,4286.0,242.9925,243.1317,242.8532,243.1019,4286.0
2025-02-19 11:40:00,244.44,244.78,244.44,244.63,9092.0,243.1218,243.46,243.1218,243.3108,9092.0
2025-02-19 11:45:00,244.62,244.7,244.27,244.41,5440.0,243.3008,243.3804,242.9527,243.092,5440.0
2025-02-19 11:50:00,244.45,244.45,244.2,244.31,6758.0,243.1317,243.1317,242.8831,242.9925,6758.0
2025-02-19 11:55:00,244.3,244.35,244.09,244.11,6681.0,242.9825,243.0323,242.7737,242.7936,6681.0
2025-02-19 12:00:00,244.15,244.38,243.98,244.19,14468.0,242.8334,243.0621,242.6643,242.8731,14468.0
2025-02-19 12:05:00,244.25,244.54,244.08,244.49,10740.0,242.9328,243.2213,242.7637,243.1715,10740.0
2025-02-19 12:10:00,244.56,244.66,244.3,244.38,17234.0,243.2411,243.3406,242.9825,243.0621,17234.0
2025-02-19 12:15:00,244.35,244.69,244.35,244.38,6581.0,243.0323,243.3704,243.0323,243.0621,6581.0
2025-02-19 12:20:00,244.49,244.68,244.28,244.61,17455.0,243.1715,243.3605,242.9627,243.2909,17455.0
2025-02-19 12:25:00,244.62,244.65,244.32,244.57,11990.0,243.3008,243.3307,243.0024,243.2511,11990.0
2025-02-19 12:30:00,244.5,244.6,244.01,244.35,24528.0,243.1815,243.2809,242.6941,243.0323,24528.0
2025-02-19 12:35:00,244.33,244.84,244.25,244.83,6657.0,243.0124,243.5196,242.9328,243.5097,6657.0
2025-02-19 12:40:00,244.76,244.76,244.53,244.75,7901.0,243.4401,243.4401,243.2113,243.4301,7901.0
2025-02-19 12:45:00,244.8,244.98,244.69,244.86,8830.0,243.4798,243.6589,243.3704,243.5395,8830.0
2025-02-19 12:50:00,244.96,244.96,244.41,244.41,12556.0,243.639,243.639,243.092,243.092,12556.0
2025-02-19 12:55:00,244.35,244.43,244.25,244.25,14413.0,243.0323,243.1118,242.9328,242.9328,14413.0
2025-02-19 13:00:00,244.32,244.63,244.25,244.34,12247.0,243.0024,243.3108,242.9328,243.0223,12247.0
2025-02-19 13:05:00,244.42,244.63,244.37,244.5,14765.0,243.1019,243.3108,243.0522,243.1815,14765.0
2025-02-19 13:10:00,244.5,244.62,244.35,244.55,17296.0,243.1815,243.3008,243.0323,243.2312,17296.0
2025-02-19 13:15:00,244.55,244.56,244.38,244.44,7009.0,243.2312,243.2411,243.0621,243.1218,7009.0
2025-02-19 13:20:00,244.44,244.44,244.06,244.06,23670.0,243.1218,243.1218,242.7438,242.7438,23670.0
2025-02-19 13:25:00,244.25,244.25,243.98,244.03,7602.0,242.9328,242.9328,242.6643,242.714,7602.0
2025-02-19 13:30:00,244.07,244.15,243.93,244.12,8949.0,242.7538,242.8334,242.6145,242.8035,8949.0
2025-02-19 13:35:00,244.09,244.22,244.09,244.2,6642.0,242.7737,242.903,242.7737,242.8831,6642.0
2025-02-19 13:40:00,244.25,244.25,243.94,244.04,3241.0,242.9328,242.9328,242.6245,242.7239,3241.0
2025-02-19 13:45:00,244.02,244.02,243.75,244.02,5493.0,242.7041,242.7041,242.4355,242.7041,5493.0
2025-02-19 13:50:00,244.0,244.08,243.84,243.84,5384.0,242.6842,242.7637,242.525,242.525,5384.0
2025-02-19 13:55:00,243.84,243.96,243.77,243.84,6694.0,242.525,242.6444,242.4554,242.525,6694.0
2025-02-19 14:00:00,243.83,243.88,243.67,243.72,5824.0,242.5151,242.5648,242.3559,242.4057,5824.0
2025-02-19 14:05:00,243.72,243.9,243.56,243.86,9010.0,242.4057,242.5847,242.2465,242.5449,9010.0
2025-02-19 14:10:00,243.86,243.96,243.71,243.92,11176.0,242.5449,242.6444,242.3957,242.6046,11176.0
2025-02-19 14:15:00,243.97,244.07,243.95,244.03,7037.0,242.6543,242.7538,242.6344,242.714,7037.0
2025-02-19 14:20:00,244.09,244.22,244.05,244.14,10589.0,242.7737,242.903,242.7339,242.8234,10589.0
2025-02-19 14:25:00,244.13,244.36,244.06,244.34,9307.0,242.8135,243.0422,242.7438,243.0223,9307.0
2025-02-19 14:30:00,244.37,244.49,244.09,244.34,6872.0,243.0522,243.1715,242.7737,243.0223,6872.0
2025-02-19 14:35:00,244.34,244.5,244.25,244.39,6357.0,243.0223,243.1815,242.9328,243.0721,6357.0
2025-02-19 14:40:00,244.43,244.56,244.37,244.56,9362.0,243.1118,243.2411,243.0522,243.2411,9362.0
2025-02-19 14:45:00,244.56,244.64,243.66,244.43,38373.0,243.2411,243.3207,242.346,243.1118,38373.0
2025-02-19 14:50:00,244.53,244.53,242.5,242.77,63549.0,243.2113,243.2113,241.1923,241.4608,63549.0
2025-02-19 14:55:00,242.7,244.54,242.04,244.13,44393.0,241.3912,243.2213,240.7347,242.8135,44393.0
2025-02-19 15:00:00,244.12,244.8,243.72,243.86,25876.0,242.8035,243.4798,242.4057,242.5449,25876.0
2025-02-19 15:05:00,243.86,243.95,243.04,243.86,25738.0,242.5449,242.6344,241.7293,242.5449,25738.0
2025-02-19 15:10:00,243.77,244.08,243.58,244.05,16368.0,242.4554,242.7637,242.2664,242.7339,16368.0
2025-02-19 15:15:00,244.0,244.21,243.77,244.09,15513.0,242.6842,242.893,242.4554,242.7737,15513.0
2025-02-19 15:20:00,244.13,244.42,243.81,244.05,16885.0,242.8135,243.1019,242.4952,242.7339,16885.0
2025-02-19 15:25:00,243.98,244.18,243.8,243.8,11197.0,242.6643,242.8632,242.4852,242.4852,11197.0
2025-02-19 15:30:00,243.95,244.42,243.95,244.15,14628.0,242.6344,243.1019,242.6344,242.8334,14628.0
2025-02-19 15:35:00,244.16,244.41,244.09,244.14,22890.0,242.8433,243.092,242.7737,242.8234,22890.0
2025-02-19 15:40:00,244.2,244.28,244.08,244.16,15517.0,242.8831,242.9627,242.7637,242.8433,15517.0
2025-02-19 15:45:00,244.16,244.43,243.83,243.93,16560.0,242.8433,243.1118,242.5151,242.6145,16560.0
2025-02-19 15:50:00,244.01,244.31,243.74,243.83,22280.0,242.6941,242.9925,242.4256,242.5151,22280.0
2025-02-19 15:55:00,243.89,244.28,243.81,244.18,86986.0,242.5748,242.9627,242.4952,242.8632,86986.0
2025-02-20 09:30:00,242.34,244.36,242.34,244.25,26593.0,241.0331,243.0422,241.0331,242.9328,26593.0
2025-02-20 09:35:00,243.89,244.36,243.1,244.09,7466.0,242.5748,243.0422,241.789,242.7737,7466.0
2025-02-20 09:40:00,244.09,244.19,243.41,243.83,8199.0,242.7737,242.8731,242.0973,242.5151,8199.0
2025-02-20 09:45:00,243.85,244.8,243.85,244.62,9142.0,242.535,243.4798,242.535,243.3008,9142.0
2025-02-20 09:50:00,244.77,245.39,244.77,245.17,9374.0,243.45,244.0667,243.45,243.8479,9374.0
2025-02-20 09:55:00,245.01,245.01,243.82,243.83,4983.0,243.6887,243.6887,242.5051,242.5151,4983.0
2025-02-20 10:00:00,243.92,244.39,243.54,244.22,5428.0,242.6046,243.0721,242.2266,242.903,5428.0
2025-02-20 10:05:00,244.02,244.36,243.78,244.05,4698.0,242.7041,243.0422,242.4653,242.7339,4698.0
2025-02-20 10:10:00,244.19,244.67,244.14,244.6,5400.0,242.8731,243.3506,242.8234,243.2809,5400.0
2025-02-20 10:15:00,244.52,244.82,244.19,244.25,5785.0,243.2014,243.4997,242.8731,242.9328,5785.0
2025-02-20 10:20:00,244.27,244.52,244.14,244.44,6447.0,242.9527,243.2014,242.8234,243.1218,6447.0
2025-02-20 10:25:00,244.43,244.61,244.26,244.28,6009.0,243.1118,243.2909,242.9428,242.9627,6009.0
2025-02-20 10:30:00,244.41,244.95,244.03,244.26,5379.0,243.092,243.629,242.714,242.9428,5379.0
2025-02-20 10:35:00,244.22,244.22,243.95,244.1,6352.0,242.903,242.903,242.6344,242.7836,6352.0
2025-02-20 10:40:00,244.07,244.41,243.96,244.26,3769.0,242.7538,243.092,242.6444,242.9428,3769.0
2025-02-20 10:45:00,244.25,244.27,243.93,244.13,4218.0,242.9328,242.9527,242.6145,242.8135,4218.0
2025-02-20 10:50:00,244.18,244.35,243.94,244.0,4642.0,242.8632,243.0323,242.6245,242.6842,4642.0
2025-02-20 10:55:00,244.06,244.11,243.9,243.98,4855.0,242.7438,242.7936,242.5847,242.6643,4855.0
2025-02-20 11:00:00,244.04,244.08,243.43,243.49,3624.0,242.7239,242.7637,242.1172,242.1769,3624.0
2025-02-20 11:05:00,243.61,243.77,243.4,243.64,4606.0,242.2963,242.4554,242.0874,242.3261,4606.0
2025-02-20 11:10:00,243.71,243.75,243.47,243.55,7254.0,242.3957,242.4355,242.157,242.2366,7254.0
2025-02-20 11:15:00,243.46,243.53,243.25,243.38,9832.0,242.1471,242.2167,241.9382,242.0675,9832.0
2025-02-20 11:20:00,243.25,243.3,242.91,242.99,7483.0,241.9382,241.9879,241.6,241.6796,7483.0
2025-02-20 11:25:00,243.01,243.4,243.0,243.22,8806.0,241.6995,242.0874,241.6896,241.9084,8806.0
2025-02-20 11:30:00,243.15,243.18,242.97,242.98,6723.0,241.8387,241.8686,241.6597,241.6697,6723.0
2025-02-20 11:35:00,242.98,243.01,242.68,242.7,4742.0,241.6697,241.6995,241.3713,241.3912,4742.0
2025-02-20 11:40:00,242.77,242.8,242.68,242.69,5075.0,241.4608,241.4906,241.3713,241.3812,5075.0
2025-02-20 11:45:00,242.67,242.68,242.51,242.61,9118.0,241.3613,241.3713,241.2022,241.3017,9118.0
2025-02-20 11:50:00,242.61,242.7,242.55,242.6,7555.0,241.3017,241.3912,241.242,241.2917,7555.0
2025-02-20 11:55:00,242.65,242.73,242.45,242.51,4336.0,241.3414,241.421,241.1425,241.2022,4336.0
2025-02-20 12:00:00,242.53,242.83,242.5,242.83,8413.0,241.2221,241.5205,241.1923,241.5205,8413.0
2025-02-20 12:05:00,242.82,242.89,242.65,242.88,3781.0,241.5105,241.5801,241.3414,241.5702,3781.0
2025-02-20 12:10:00,242.88,243.0,242.8,243.0,5633.0,241.5702,241.6896,241.4906,241.6896,5633.0
2025-02-20 12:15:00,242.99,243.5,242.88,243.34,24428.0,241.6796,242.1869,241.5702,242.0277,24428.0
2025-02-20 12:20:00,243.34,243.57,243.32,243.57,5266.0,242.0277,242.2565,242.0078,242.2565,5266.0
2025-02-20 12:25:00,243.75,243.75,243.55,243.57,5084.0,242.4355,242.4355,242.2366,242.2565,5084.0
2025-02-20 12:30:00,243.57,243.76,243.48,243.66,3543.0,242.2565,242.4455,242.167,242.346,3543.0
2025-02-20 12:35:00,243.73,243.99,243.71,243.73,5185.0,242.4156,242.6742,242.3957,242.4156,5185.0
2025-02-20 12:40:00,243.86,244.47,243.66,244.47,9236.0,242.5449,243.1516,242.346,243.1516,9236.0
2025-02-20 12:45:00,244.41,244.69,244.32,244.48,6045.0,243.092,243.3704,243.0024,243.1616,6045.0
2025-02-20 12:50:00,244.48,244.57,244.36,244.5,8785.0,243.1616,243.2511,243.0422,243.1815,8785.0
2025-02-20 12:55:00,244.5,244.55,244.25,244.55,5333.0,243.1815,243.2312,242.9328,243.2312,5333.0
2025-02-20 13:00:00,244.53,244.76,244.31,244.31,11893.0,243.2113,243.4401,242.9925,242.9925,11893.0
2025-02-20 13:05:00,244.34,244.37,244.23,244.26,4444.0,243.0223,243.0522,242.9129,242.9428,4444.0
2025-02-20 13:10:00,244.32,244.6,244.26,244.59,9255.0,243.0024,243.2809,242.9428,243.271,9255.0
2025-02-20 13:15:00,244.59,244.63,244.4,244.5,5104.0,243.271,243.3108,243.082,243.1815,5104.0
2025-02-20 13:20:00,244.33,244.52,244.13,244.41,5662.0,243.0124,243.2014,242.8135,243.092,5662.0
2025-02-20 13:25:00,244.42,244.6,244.32,244.5,14047.0,243.1019,243.2809,243.0024,243.1815,14047.0
2025-02-20 13:30:00,244.5,244.96,244.49,244.96,15870.0,243.1815,243.639,243.1715,243.639,15870.0
2025-02-20 13:35:00,244.93,244.93,244.73,244.82,14418.0,243.6091,243.6091,243.4102,243.4997,14418.0
2025-02-20 13:40:00,244.82,245.11,244.82,245.11,5986.0,243.4997,243.7882,243.4997,243.7882,5986.0
2025-02-20 13:45:00,245.11,245.12,244.64,244.71,6821.0,243.7882,243.7981,243.3207,243.3903,6821.0
2025-02-20 13:50:00,244.65,244.76,244.55,244.72,5335.0,243.3307,243.4401,243.2312,243.4003,5335.0
2025-02-20 13:55:00,244.66,244.76,244.57,244.75,4246.0,243.3406,243.4401,243.2511,243.4301,4246.0
2025-02-20 14:00:00,244.75,244.79,244.62,244.75,6914.0,243.4301,243.4699,243.3008,243.4301,6914.0
2025-02-20 14:05:00,244.76,245.04,244.71,245.01,8758.0,243.4401,243.7186,243.3903,243.6887,8758.0
2025-02-20 14:10:00,244.94,245.22,244.72,245.14,28738.0,243.6191,243.8976,243.4003,243.818,28738.0
2025-02-20 14:15:00,245.14,245.35,245.13,245.27,4118.0,243.818,244.0269,243.8081,243.9473,4118.0
2025-02-20 14:20:00,245.25,245.36,245.14,245.31,6728.0,243.9274,244.0368,243.818,243.9871,6728.0
2025-02-20 14:25:00,245.31,245.51,245.21,245.48,5420.0,243.9871,244.186,243.8876,244.1562,5420.0
2025-02-20 14:30:00,245.24,245.58,245.24,245.58,9561.0,243.9175,244.2556,243.9175,244.2556,9561.0
2025-02-20 14:35:00,245.64,245.73,245.54,245.72,6855.0,244.3153,244.4048,244.2159,244.3949,6855.0
2025-02-20 14:40:00,245.72,246.26,245.62,246.02,31559.0,244.3949,244.932,244.2954,244.6933,31559.0
2025-02-20 14:45:00,246.21,246.59,246.21,246.55,8800.0,244.8822,245.2602,244.8822,245.2204,8800.0
2025-02-20 14:50:00,246.58,246.96,246.44,246.88,21541.0,245.2502,245.6282,245.111,245.5486,21541.0
2025-02-20 14:55:00,246.89,247.28,246.79,246.97,15433.0,245.5586,245.9465,245.4591,245.6381,15433.0
2025-02-20 15:00:00,246.98,246.98,246.38,246.53,13286.0,245.6481,245.6481,245.0513,245.2005,13286.0
2025-02-20 15:05:00,246.6,246.77,246.34,246.51,13195.0,245.2701,245.4392,245.0115,245.1806,13195.0
2025-02-20 15:10:00,246.47,246.51,246.14,246.14,12793.0,245.1408,245.1806,244.8126,244.8126,12793.0
2025-02-20 15:15:00,246.14,246.57,246.04,246.49,7950.0,244.8126,245.2403,244.7132,245.1607,7950.0
2025-02-20 15:20:00,246.51,246.66,246.38,246.42,12486.0,245.1806,245.3298,245.0513,245.0911,12486.0
2025-02-20 15:25:00,246.47,246.63,246.23,246.26,11374.0,245.1408,245.3,244.9021,244.932,11374.0
2025-02-20 15:30:00,246.26,246.34,245.88,245.93,11768.0,244.932,245.0115,244.554,244.6038,11768.0
2025-02-20 15:35:00,245.89,245.99,245.48,245.73,14054.0,244.564,244.6634,244.1562,244.4048,14054.0
2025-02-20 15:40:00,245.69,245.86,245.61,245.72,8801.0,244.365,244.5341,244.2855,244.3949,8801.0
2025-02-20 15:45:00,245.71,246.06,245.69,246.02,12123.0,244.3849,244.7331,244.365,244.6933,12123.0
2025-02-20 15:50:00,246.06,246.36,245.92,246.02,23900.0,244.7331,245.0314,244.5938,244.6933,23900.0
2025-02-20 15:55:00,246.07,246.44,246.01,246.3,80880.0,244.743,245.111,244.6833,244.9718,80880.0
2025-02-21 09:30:00,245.2,245.33,243.56,243.77,69710.0,243.8777,244.007,242.2465,242.4554,69710.0
2025-02-21 09:35:00,243.79,244.77,243.02,244.53,18183.0,242.4753,243.45,241.7094,243.2113,18183.0
2025-02-21 09:40:00,244.64,244.71,243.97,244.19,9695.0,243.3207,243.3903,242.6543,242.8731,9695.0
2025-02-21 09:45:00,244.19,244.37,243.72,243.72,13011.0,242.8731,243.0522,242.4057,242.4057,13011.0
2025-02-21 09:50:00,243.81,243.9,242.82,242.9,18826.0,242.4952,242.5847,241.5105,241.5901,18826.0
2025-02-21 09:55:00,242.98,242.98,242.27,242.51,25142.0,241.6697,241.6697,240.9635,241.2022,25142.0
2025-02-21 10:00:00,242.53,242.66,242.08,242.13,18773.0,241.2221,241.3514,240.7745,240.8242,18773.0
2025-02-21 10:05:00,242.21,242.61,241.64,242.51,27820.0,240.9038,241.3017,240.3369,241.2022,27820.0
2025-02-21 10:10:00,242.56,242.9,242.39,242.45,10001.0,241.2519,241.5901,241.0828,241.1425,10001.0
2025-02-21 10:15:00,242.65,242.73,242.37,242.37,4541.0,241.3414,241.421,241.063,241.063,4541.0
2025-02-21 10:20:00,242.5,243.14,242.5,243.01,19769.0,241.1923,241.8288,241.1923,241.6995,19769.0
2025-02-21 10:25:00,243.16,243.29,242.65,242.81,6506.0,241.8487,241.978,241.3414,241.5006,6506.0
2025-02-21 10:30:00,242.93,243.4,242.85,243.34,16031.0,241.6199,242.0874,241.5404,242.0277,16031.0
2025-02-21 10:35:00,243.23,243.34,242.61,242.84,8591.0,241.9183,242.0277,241.3017,241.5304,8591.0
2025-02-21 10:40:00,242.94,243.4,242.85,243.37,11902.0,241.6299,242.0874,241.5404,242.0576,11902.0
2025-02-21 10:45:00,243.34,243.56,243.17,243.33,14462.0,242.0277,242.2465,241.8586,242.0178,14462.0
2025-02-21 10:50:00,243.4,243.55,243.22,243.39,4837.0,242.0874,242.2366,241.9084,242.0775,4837.0
2025-02-21 10:55:00,243.31,243.95,243.23,243.88,10996.0,241.9979,242.6344,241.9183,242.5648,10996.0
2025-02-21 11:00:00,243.97,244.71,243.97,244.53,34493.0,242.6543,243.3903,242.6543,243.2113,34493.0
2025-02-21 11:05:00,244.41,245.08,244.41,245.07,22869.0,243.092,243.7583,243.092,243.7484,22869.0
2025-02-21 11:10:00,245.06,245.06,244.01,244.37,28403.0,243.7384,243.7384,242.6941,243.0522,28403.0
2025-02-21 11:15:00,244.55,244.67,244.1,244.63,23548.0,243.2312,243.3506,242.7836,243.3108,23548.0
2025-02-21 11:20:00,244.86,244.99,244.65,244.73,19908.0,243.5395,243.6688,243.3307,243.4102,19908.0
2025-02-21 11:25:00,244.72,244.88,244.56,244.88,8367.0,243.4003,243.5594,243.2411,243.5594,8367.0
2025-02-21 11:30:00,244.88,244.88,244.31,244.41,5763.0,243.5594,243.5594,242.9925,243.092,5763.0
2025-02-21 11:35:00,244.48,244.62,244.42,244.54,4174.0,243.1616,243.3008,243.1019,243.2213,4174.0
2025-02-21 11:40:00,244.66,244.8,244.62,244.7,5339.0,243.3406,243.4798,243.3008,243.3804,5339.0
2025-02-21 11:45:00,244.78,245.0,244.66,244.66,10111.0,243.46,243.6788,243.3406,243.3406,10111.0
2025-02-21 11:50:00,244.68,244.75,244.48,244.68,8087.0,243.3605,243.4301,243.1616,243.3605,8087.0
2025-02-21 11:55:00,244.68,244.95,244.68,244.88,8664.0,243.3605,243.629,243.3605,243.5594,8664.0
2025-02-21 12:00:00,244.95,245.05,244.84,245.02,5426.0,243.629,243.7285,243.5196,243.6987,5426.0
2025-02-21 12:05:00,245.06,245.1,244.65,244.65,6019.0,243.7384,243.7782,243.3307,243.3307,6019.0
2025-02-21 12:10:00,244.65,244.96,244.64,244.95,6857.0,243.3307,243.639,243.3207,243.629,6857.0
2025-02-21 12:15:00,244.91,244.96,244.56,244.76,5195.0,243.5893,243.639,243.2411,243.4401,5195.0
2025-02-21 12:20:00,244.78,244.97,244.6,244.88,8811.0,243.46,243.6489,243.2809,243.5594,8811.0
2025-02-21 12:25:00,244.84,244.87,244.49,244.51,4387.0,243.5196,243.5495,243.1715,243.1914,4387.0
2025-02-21 12:30:00,244.62,244.69,244.5,244.5,3821.0,243.3008,243.3704,243.1815,243.1815,3821.0
2025-02-21 12:35:00,244.51,244.92,244.5,244.77,5825.0,243.1914,243.5992,243.1815,243.45,5825.0
2025-02-21 12:40:00,244.77,244.83,244.52,244.52,13111.0,243.45,243.5097,243.2014,243.2014,13111.0
2025-02-21 12:45:00,244.49,244.5,244.36,244.4,9136.0,243.1715,243.1815,243.0422,243.082,9136.0
2025-02-21 12:50:00,244.44,244.44,244.31,244.36,8331.0,243.1218,243.1218,242.9925,243.0422,8331.0
2025-02-21 12:55:00,244.41,244.41,243.95,244.04,8015.0,243.092,243.092,242.6344,242.7239,8015.0
2025-02-21 13:00:00,244.16,244.26,244.03,244.06,4110.0,242.8433,242.9428,242.714,242.7438,4110.0
2025-02-21 13:05:00,244.08,244.08,243.67,243.78,4150.0,242.7637,242.7637,242.3559,242.4653,4150.0
2025-02-21 13:10:00,243.7,244.0,243.56,244.0,16422.0,242.3858,242.6842,242.2465,242.6842,16422.0
2025-02-21 13:15:00,244.0,244.2,243.78,243.78,6772.0,242.6842,242.8831,242.4653,242.4653,6772.0
2025-02-21 13:20:00,243.78,243.93,243.0,243.02,23630.0,242.4653,242.6145,241.6896,241.7094,23630.0
2025-02-21 13:25:00,243.16,243.17,242.6,242.68,7149.0,241.8487,241.8586,241.2917,241.3713,7149.0
2025-02-21 13:30:00,242.68,242.68,242.23,242.59,14888.0,241.3713,241.3713,240.9237,241.2818,14888.0
2025-02-21 13:35:00,242.67,242.91,242.41,242.74,11600.0,241.3613,241.6,241.1027,241.431,11600.0
2025-02-21 13:40:00,242.77,242.86,242.41,242.42,3302.0,241.4608,241.5503,241.1027,241.1127,3302.0
2025-02-21 13:45:00,242.43,242.51,242.2,242.43,6048.0,241.1226,241.2022,240.8939,241.1226,6048.0
2025-02-21 13:50:00,242.43,242.76,242.38,242.76,10469.0,241.1226,241.4509,241.0729,241.4509,10469.0
2025-02-21 13:55:00,242.79,242.82,242.68,242.73,8539.0,241.4807,241.5105,241.3713,241.421,8539.0
2025-02-21 14:00:00,242.73,242.76,242.51,242.69,3784.0,241.421,241.4509,241.2022,241.3812,3784.0
2025-02-21 14:05:00,242.69,243.05,242.69,243.05,10580.0,241.3812,241.7393,241.3812,241.7393,10580.0
2025-02-21 14:10:00,243.08,243.08,242.77,243.0,6036.0,241.7691,241.7691,241.4608,241.6896,6036.0
2025-02-21 14:15:00,242.99,242.99,242.5,242.8,7699.0,241.6796,241.6796,241.1923,241.4906,7699.0
2025-02-21 14:20:00,242.8,242.86,242.42,242.52,4211.0,241.4906,241.5503,241.1127,241.2121,4211.0
2025-02-21 14:25:00,242.51,242.62,242.31,242.31,4930.0,241.2022,241.3116,241.0033,241.0033,4930.0
2025-02-21 14:30:00,242.43,242.64,242.39,242.63,8880.0,241.1226,241.3315,241.0828,241.3216,8880.0
2025-02-21 14:35:00,242.7,242.85,242.53,242.75,10426.0,241.3912,241.5404,241.2221,241.4409,10426.0
2025-02-21 14:40:00,242.85,243.07,242.64,243.02,10036.0,241.5404,241.7592,241.3315,241.7094,10036.0
2025-02-21 14:45:00,243.13,243.14,242.89,242.9,8490.0,241.8189,241.8288,241.5801,241.5901,8490.0
2025-02-21 14:50:00,242.92,243.4,242.92,243.27,11697.0,241.61,242.0874,241.61,241.9581,11697.0
2025-02-21 14:55:00,243.39,243.74,243.38,243.53,32477.0,242.0775,242.4256,242.0675,242.2167,32477.0
2025-02-21 15:00:00,243.43,243.5,242.92,243.44,15274.0,242.1172,242.1869,241.61,242.1272,15274.0
2025-02-21 15:05:00,243.43,243.47,243.17,243.22,11417.0,242.1172,242.157,241.8586,241.9084,11417.0
2025-02-21 15:10:00,243.25,243.49,243.15,243.38,11037.0,241.9382,242.1769,241.8387,242.0675,11037.0
2025-02-21 15:15:00,243.36,243.61,243.27,243.5,13825.0,242.0476,242.2963,241.9581,242.1869,13825.0
2025-02-21 15:20:00,243.43,243.57,243.34,243.45,6239.0,242.1172,242.2565,242.0277,242.1371,6239.0
2025-02-21 15:25:00,243.48,243.9,243.4,243.67,14581.0,242.167,242.5847,242.0874,242.3559,14581.0
2025-02-21 15:30:00,243.66,243.89,243.48,243.49,13094.0,242.346,242.5748,242.167,242.1769,13094.0
2025-02-21 15:35:00,243.58,243.58,243.13,243.3,17365.0,242.2664,242.2664,241.8189,241.9879,17365.0
2025-02-21 15:40:00,243.3,243.47,243.13,243.19,11397.0,241.9879,242.157,241.8189,241.8785,11397.0
2025-02-21 15:45:00,243.21,243.26,242.82,243.14,26952.0,241.8984,241.9482,241.5105,241.8288,26952.0
2025-02-21 15:50:00,243.2,243.7,243.06,243.13,19462.0,241.8885,242.3858,241.7492,241.8189,19462.0
2025-02-21 15:55:00,243.12,243.39,242.81,243.14,84432.0,241.8089,242.0775,241.5006,241.8288,84432.0
2025-02-24 09:30:00,244.6,245.27,243.42,244.96,31963.0,243.2809,243.9473,242.1073,243.639,31963.0
2025-02-24 09:35:00,244.73,245.71,244.14,245.71,25985.0,243.4102,244.3849,242.8234,244.3849,25985.0
2025-02-24 09:40:00,245.68,246.11,245.5,245.97,29459.0,244.3551,244.7828,244.1761,244.6435,29459.0
2025-02-24 09:45:00,246.16,246.16,244.72,245.32,35563.0,244.8325,244.8325,243.4003,243.997,35563.0
2025-02-24 09:50:00,245.48,245.5,244.89,245.33,17421.0,244.1562,244.1761,243.5694,244.007,17421.0
2025-02-24 09:55:00,245.4,245.78,245.02,245.77,11447.0,244.0766,244.4546,243.6987,244.4446,11447.0
2025-02-24 10:00:00,245.68,246.0,245.52,245.89,13038.0,244.3551,244.6734,244.196,244.564,13038.0
2025-02-24 10:05:00,246.0,248.33,245.95,248.17,40143.0,244.6734,246.9908,244.6236,246.8317,40143.0
2025-02-24 10:10:00,247.99,248.19,246.63,247.06,32421.0,246.6526,246.8516,245.3,245.7277,32421.0
2025-02-24 10:15:00,247.05,247.06,246.33,246.33,11946.0,245.7177,245.7277,245.0016,245.0016,11946.0
2025-02-24 10:20:00,246.33,246.88,246.16,246.88,18075.0,245.0016,245.5486,244.8325,245.5486,18075.0
2025-02-24 10:25:00,246.88,246.88,246.45,246.66,11779.0,245.5486,245.5486,245.121,245.3298,11779.0
2025-02-24 10:30:00,246.67,246.96,246.39,246.84,6621.0,245.3398,245.6282,245.0613,245.5088,6621.0
2025-02-24 10:35:00,246.66,247.77,246.54,247.55,31323.0,245.3298,246.4338,245.2105,246.215,31323.0
2025-02-24 10:40:00,247.55,247.55,247.24,247.24,4002.0,246.215,246.215,245.9067,245.9067,4002.0
2025-02-24 10:45:00,247.01,247.02,246.31,246.48,13492.0,245.6779,245.6879,244.9817,245.1508,13492.0
2025-02-24 10:50:00,246.52,246.8,245.53,246.21,177162.0,245.1906,245.4691,244.2059,244.8822,177162.0
2025-02-24 10:55:00,246.21,246.26,245.88,246.08,18477.0,244.8822,244.932,244.554,244.7529,18477.0
2025-02-24 11:00:00,246.06,246.31,245.83,246.23,17803.0,244.7331,244.9817,244.5043,244.9021,17803.0
2025-02-24 11:05:00,246.24,246.26,245.98,246.03,4856.0,244.9121,244.932,244.6535,244.7032,4856.0
2025-02-24 11:10:00,246.08,246.49,246.0,246.44,5687.0,244.7529,245.1607,244.6734,245.111,5687.0
2025-02-24 11:15:00,246.45,246.63,246.44,246.63,3849.0,245.121,245.3,245.111,245.3,3849.0
2025-02-24 11:20:00,246.73,246.76,246.47,246.57,5838.0,245.3994,245.4293,245.1408,245.2403,5838.0
2025-02-24 11:25:00,246.58,247.06,246.47,246.82,5517.0,245.2502,245.7277,245.1408,245.489,5517.0
2025-02-24 11:30:00,247.0,247.1,246.8,246.8,4608.0,245.668,245.7674,245.4691,245.4691,4608.0
2025-02-24 11:35:00,246.8,246.96,246.5,246.51,3887.0,245.4691,245.6282,245.1707,245.1806,3887.0
2025-02-24 11:40:00,246.71,246.98,246.41,246.56,20392.0,245.3795,245.6481,245.0812,245.2304,20392.0
2025-02-24 11:45:00,246.51,246.56,246.01,246.46,26241.0,245.1806,245.2304,244.6833,245.1309,26241.0
2025-02-24 11:50:00,246.59,246.94,246.59,246.91,6407.0,245.2602,245.6083,245.2602,245.5785,6407.0
2025-02-24 11:55:00,246.83,246.83,246.28,246.28,2118.0,245.4989,245.4989,244.9519,244.9519,2118.0
2025-02-24 12:00:00,246.28,246.28,245.76,245.86,7389.0,244.9519,244.9519,244.4347,244.5341,7389.0
2025-02-24 12:05:00,245.79,246.07,245.78,245.95,15873.0,244.4645,244.743,244.4546,244.6236,15873.0
2025-02-24 12:10:00,245.95,246.24,245.83,246.11,15064.0,244.6236,244.9121,244.5043,244.7828,15064.0
2025-02-24 12:15:00,246.11,246.27,245.98,246.19,8423.0,244.7828,244.9419,244.6535,244.8624,8423.0
2025-02-24 12:20:00,246.16,246.36,246.05,246.18,5970.0,244.8325,245.0314,244.7231,244.8524,5970.0
2025-02-24 12:25:00,246.16,246.18,246.05,246.06,8310.0,244.8325,244.8524,244.7231,244.7331,8310.0
2025-02-24 12:30:00,245.97,246.24,245.93,246.16,8576.0,244.6435,244.9121,244.6038,244.8325,8576.0
2025-02-24 12:35:00,246.16,246.54,246.12,246.42,5852.0,244.8325,245.2105,244.7927,245.0911,5852.0
2025-02-24 12:40:00,246.46,246.56,246.28,246.45,4126.0,245.1309,245.2304,244.9519,245.121,4126.0
2025-02-24 12:45:00,246.49,246.57,246.32,246.49,13166.0,245.1607,245.2403,244.9917,245.1607,13166.0
2025-02-24 12:50:00,246.43,246.43,246.19,246.19,7655.0,245.1011,245.1011,244.8624,244.8624,7655.0
2025-02-24 12:55:00,246.33,246.44,245.35,245.36,32737.0,245.0016,245.111,244.0269,244.0368,32737.0
2025-02-24 13:00:00,245.47,245.47,244.81,244.94,9988.0,244.1462,244.1462,243.4898,243.6191,9988.0
2025-02-24 13:05:00,245.08,245.57,244.97,245.45,15294.0,243.7583,244.2457,243.6489,244.1263,15294.0
2025-02-24 13:10:00,245.73,245.73,245.49,245.58,4696.0,244.4048,244.4048,244.1661,244.2556,4696.0
2025-02-24 13:15:00,245.58,245.69,245.5,245.69,4479.0,244.2556,244.365,244.1761,244.365,4479.0
2025-02-24 13:20:00,245.68,245.73,245.56,245.63,4905.0,244.3551,244.4048,244.2358,244.3054,4905.0
2025-02-24 13:25:00,245.63,245.81,245.59,245.67,5345.0,244.3054,244.4844,244.2656,244.3452,5345.0
2025-02-24 13:30:00,245.67,245.67,245.37,245.57,13529.0,244.3452,244.3452,244.0468,244.2457,13529.0
2025-02-24 13:35:00,245.55,245.86,245.55,245.72,11558.0,244.2258,244.5341,244.2258,244.3949,11558.0
2025-02-24 13:40:00,245.72,245.72,245.54,245.64,16532.0,244.3949,244.3949,244.2159,244.3153,16532.0
2025-02-24 13:45:00,245.6,245.7,244.93,244.94,10217.0,244.2755,244.375,243.6091,243.6191,10217.0
2025-02-24 13:50:00,245.11,245.39,244.96,245.29,5225.0,243.7882,244.0667,243.639,243.9672,5225.0
2025-02-24 13:55:00,245.29,245.33,245.21,245.25,3700.0,243.9672,244.007,243.8876,243.9274,3700.0
2025-02-24 14:00:00,245.34,245.96,245.33,245.96,11324.0,244.0169,244.6336,244.007,244.6336,11324.0
2025-02-24 14:05:00,245.93,246.05,245.87,245.95,19580.0,244.6038,244.7231,244.5441,244.6236,19580.0
2025-02-24 14:10:00,245.89,245.97,245.77,245.84,22308.0,244.564,244.6435,244.4446,244.5142,22308.0
2025-02-24 14:15:00,245.84,245.84,245.12,245.12,16881.0,244.5142,244.5142,243.7981,243.7981,16881.0
2025-02-24 14:20:00,245.25,245.36,245.11,245.25,7008.0,243.9274,244.0368,243.7882,243.9274,7008.0
2025-02-24 14:25:00,245.15,245.16,245.0,245.12,1908.0,243.828,243.8379,243.6788,243.7981,1908.0
2025-02-24 14:30:00,245.11,245.92,245.11,245.75,28182.0,243.7882,244.5938,243.7882,244.4247,28182.0
2025-02-24 14:35:00,245.7,245.79,245.56,245.78,9034.0,244.375,244.4645,244.2358,244.4546,9034.0
2025-02-24 14:40:00,245.72,245.91,245.65,245.65,8555.0,244.3949,244.5839,244.3253,244.3253,8555.0
2025-02-24 14:45:00,245.7,245.8,245.64,245.64,5938.0,244.375,244.4745,244.3153,244.3153,5938.0
2025-02-24 14:50:00,245.64,245.74,245.59,245.67,11581.0,244.3153,244.4148,244.2656,244.3452,11581.0
2025-02-24 14:55:00,245.66,245.67,245.24,245.37,29442.0,244.3352,244.3452,243.9175,244.0468,29442.0
2025-02-24 15:00:00,245.37,245.62,244.83,245.25,19200.0,244.0468,244.2954,243.5097,243.9274,19200.0
2025-02-24 15:05:00,245.17,245.43,245.15,245.36,6851.0,243.8479,244.1065,243.828,244.0368,6851.0
2025-02-24 15:10:00,245.36,245.67,245.23,245.67,12181.0,244.0368,244.3452,243.9075,244.3452,12181.0
2025-02-24 15:15:00,245.74,246.11,245.73,245.92,11763.0,244.4148,244.7828,244.4048,244.5938,11763.0
2025-02-24 15:20:00,245.94,246.2,245.89,245.95,28653.0,244.6137,244.8723,244.564,244.6236,28653.0
2025-02-24 15:25:00,245.97,246.16,245.78,245.9,11058.0,244.6435,244.8325,244.4546,244.5739,11058.0
2025-02-24 15:30:00,245.9,246.11,245.86,246.02,10079.0,244.5739,244.7828,244.5341,244.6933,10079.0
2025-02-24 15:35:00,246.02,246.29,246.02,246.24,10205.0,244.6933,244.9618,244.6933,244.9121,10205.0
2025-02-24 15:40:00,246.25,246.35,246.14,246.17,9917.0,244.922,245.0215,244.8126,244.8425,9917.0
2025-02-24 15:45:00,246.17,246.59,246.05,246.46,11458.0,244.8425,245.2602,244.7231,245.1309,11458.0
2025-02-24 15:50:00,246.52,246.77,245.94,246.04,92869.0,245.1906,245.4392,244.6137,244.7132,92869.0
2025-02-24 15:55:00,246.04,246.42,245.35,246.33,136923.0,244.7132,245.0911,244.0269,245.0016,136923.0
2025-02-25 09:30:00,247.17,249.15,246.71,249.15,49851.0,245.8371,247.8064,245.3795,247.8064,49851.0
2025-02-25 09:35:00,249.07,250.13,248.94,250.0,35160.0,247.7268,248.7811,247.5975,248.6518,35160.0
2025-02-25 09:40:00,250.12,250.25,248.97,249.06,24352.0,248.7712,248.9005,247.6274,247.7169,24352.0
2025-02-25 09:45:00,249.15,249.52,248.82,249.22,4821.0,247.8064,248.1744,247.4782,247.876,4821.0
2025-02-25 09:50:00,249.43,250.23,249.43,249.69,11761.0,248.0849,248.8806,248.0849,248.3435,11761.0
2025-02-25 09:55:00,249.69,250.47,249.66,249.94,11841.0,248.3435,249.1193,248.3136,248.5921,11841.0
2025-02-25 10:00:00,249.83,250.43,249.7,249.93,30789.0,248.4827,249.0795,248.3534,248.5822,30789.0
2025-02-25 10:05:00,250.0,250.14,249.47,249.93,53417.0,248.6518,248.7911,248.1247,248.5822,53417.0
2025-02-25 10:10:00,250.06,250.29,249.65,249.97,16382.0,248.7115,248.9402,248.3037,248.622,16382.0
2025-02-25 10:15:00,249.96,250.27,249.89,249.96,5487.0,248.612,248.9204,248.5424,248.612,5487.0
2025-02-25 10:20:00,249.8,249.94,249.32,249.81,23532.0,248.4529,248.5921,247.9755,248.4628,23532.0
2025-02-25 10:25:00,249.74,249.86,249.0,249.19,15467.0,248.3932,248.5126,247.6572,247.8462,15467.0
2025-02-25 10:30:00,249.34,249.76,249.08,249.75,4656.0,247.9954,248.4131,247.7368,248.4032,4656.0
2025-02-25 10:35:00,249.75,249.75,248.79,249.21,7814.0,248.4032,248.4032,247.4483,247.8661,7814.0
2025-02-25 10:40:00,249.14,249.47,248.86,249.44,5269.0,247.7964,248.1247,247.518,248.0948,5269.0
2025-02-25 10:45:00,249.41,249.41,248.89,249.09,8076.0,248.065,248.065,247.5478,247.7467,8076.0
2025-02-25 10:50:00,249.09,249.35,248.88,249.14,13309.0,247.7467,248.0053,247.5378,247.7964,13309.0
2025-02-25 10:55:00,249.24,249.54,249.0,249.25,6867.0,247.8959,248.1943,247.6572,247.9059,6867.0
2025-02-25 11:00:00,249.25,249.45,248.89,249.45,7627.0,247.9059,248.1048,247.5478,248.1048,7627.0
2025-02-25 11:05:00,249.45,249.68,249.33,249.51,16747.0,248.1048,248.3335,247.9854,248.1644,16747.0
2025-02-25 11:10:00,249.68,250.51,249.68,250.29,8955.0,248.3335,249.1591,248.3335,248.9402,8955.0
2025-02-25 11:15:00,250.49,250.49,249.97,250.29,8958.0,249.1392,249.1392,248.622,248.9402,8958.0
2025-02-25 11:20:00,250.03,250.53,249.95,250.5,9284.0,248.6816,249.1789,248.6021,249.1491,9284.0
2025-02-25 11:25:00,250.65,250.72,250.12,250.24,11763.0,249.2983,249.3679,248.7712,248.8905,11763.0
2025-02-25 11:30:00,250.22,250.48,250.08,250.48,18129.0,248.8706,249.1292,248.7314,249.1292,18129.0
2025-02-25 11:35:00,250.47,250.82,250.22,250.47,10098.0,249.1193,249.4674,248.8706,249.1193,10098.0
2025-02-25 11:40:00,250.47,250.51,250.11,250.4,16554.0,249.1193,249.1591,248.7612,249.0496,16554.0
2025-02-25 11:45:00,250.4,250.61,250.28,250.59,9904.0,249.0496,249.2585,248.9303,249.2386,9904.0
2025-02-25 11:50:00,250.62,250.8,250.4,250.47,7185.0,249.2685,249.4475,249.0496,249.1193,7185.0
2025-02-25 11:55:00,250.44,250.78,250.33,250.37,11147.0,249.0894,249.4276,248.98,249.0198,11147.0
2025-02-25 12:00:00,250.43,250.55,249.7,249.81,29655.0,249.0795,249.1988,248.3534,248.4628,29655.0
2025-02-25 12:05:00,249.74,249.74,249.03,249.35,6153.0,248.3932,248.3932,247.687,248.0053,6153.0
2025-02-25 12:10:00,249.41,249.51,249.14,249.3,5177.0,248.065,248.1644,247.7964,247.9556,5177.0
2025-02-25 12:15:00,249.31,249.61,249.31,249.54,7551.0,247.9655,248.2639,247.9655,248.1943,7551.0
2025-02-25 12:20:00,249.46,249.75,249.44,249.74,4360.0,248.1147,248.4032,248.0948,248.3932,4360.0
2025-02-25 12:25:00,249.76,250.1,249.7,250.01,4038.0,248.4131,248.7513,248.3534,248.6618,4038.0
2025-02-25 12:30:00,249.99,250.35,249.99,250.35,5103.0,248.6419,248.9999,248.6419,248.9999,5103.0
2025-02-25 12:35:00,250.33,250.33,250.05,250.07,8970.0,248.98,248.98,248.7015,248.7214,8970.0
2025-02-25 12:40:00,250.12,250.25,249.94,250.14,6943.0,248.7712,248.9005,248.5921,248.7911,6943.0
2025-02-25 12:45:00,250.14,250.21,249.85,249.85,4241.0,248.7911,248.8607,248.5026,248.5026,4241.0
2025-02-25 12:50:00,249.83,250.11,249.8,249.97,4304.0,248.4827,248.7612,248.4529,248.622,4304.0
2025-02-25 12:55:00,249.81,249.96,249.61,249.8,3464.0,248.4628,248.612,248.2639,248.4529,3464.0
2025-02-25 13:00:00,249.83,249.91,249.56,249.66,3219.0,248.4827,248.5623,248.2142,248.3136,3219.0
2025-02-25 13:05:00,249.64,250.03,249.63,249.98,5710.0,248.2937,248.6816,248.2838,248.6319,5710.0
2025-02-25 13:10:00,249.98,249.99,249.53,249.59,3832.0,248.6319,248.6419,248.1843,248.244,3832.0
2025-02-25 13:15:00,249.58,249.63,249.47,249.47,2780.0,248.2341,248.2838,248.1247,248.1247,2780.0
2025-02-25 13:20:00,249.44,249.51,249.17,249.41,6738.0,248.0948,248.1644,247.8263,248.065,6738.0
2025-02-25 13:25:00,249.35,249.42,248.95,249.18,4983.0,248.0053,248.0749,247.6075,247.8362,4983.0
2025-02-25 13:30:00,249.05,249.56,249.05,249.52,8526.0,247.7069,248.2142,247.7069,248.1744,8526.0
2025-02-25 13:35:00,249.55,249.94,249.54,249.94,5761.0,248.2042,248.5921,248.1943,248.5921,5761.0
2025-02-25 13:40:00,249.91,250.02,249.78,249.93,4319.0,248.5623,248.6717,248.433,248.5822,4319.0
2025-02-25 13:45:00,249.97,250.28,249.97,250.16,7787.0,248.622,248.9303,248.622,248.8109,7787.0
2025-02-25 13:50:00,250.15,250.21,249.85,250.13,4972.0,248.801,248.8607,248.5026,248.7811,4972.0
2025-02-25 13:55:00,250.06,250.07,249.76,249.8,3640.0,248.7115,248.7214,248.4131,248.4529,3640.0
2025-02-25 14:00:00,249.8,249.92,249.65,249.65,6049.0,248.4529,248.5722,248.3037,248.3037,6049.0
2025-02-25 14:05:00,249.69,249.7,249.48,249.54,4746.0,248.3435,248.3534,248.1346,248.1943,4746.0
2025-02-25 14:10:00,249.54,249.54,249.16,249.19,5381.0,248.1943,248.1943,247.8163,247.8462,5381.0
2025-02-25 14:15:00,249.09,249.15,248.85,248.98,10278.0,247.7467,247.8064,247.508,247.6373,10278.0
2025-02-25 14:20:00,248.98,248.98,248.68,248.75,9019.0,247.6373,247.6373,247.3389,247.4085,9019.0
2025-02-25 14:25:00,248.72,248.82,248.64,248.68,5232.0,247.3787,247.4782,247.2991,247.3389,5232.0
2025-02-25 14:30:00,248.77,249.15,248.71,249.13,15891.0,247.4284,247.8064,247.3688,247.7865,15891.0
2025-02-25 14:35:00,249.13,249.63,248.99,249.59,8840.0,247.7865,248.2838,247.6473,248.244,8840.0
2025-02-25 14:40:00,249.59,249.74,249.51,249.58,12843.0,248.244,248.3932,248.1644,248.2341,12843.0
2025-02-25 14:45:00,249.57,249.8,249.32,249.73,11603.0,248.2241,248.4529,247.9755,248.3833,11603.0
2025-02-25 14:50:00,249.73,249.8,249.54,249.7,10581.0,248.3833,248.4529,248.1943,248.3534,10581.0
2025-02-25 14:55:00,249.74,250.21,249.7,250.21,10910.0,248.3932,248.8607,248.3534,248.8607,10910.0
2025-02-25 15:00:00,250.21,250.39,250.02,250.07,6460.0,248.8607,249.0397,248.6717,248.7214,6460.0
2025-02-25 15:05:00,250.06,250.15,249.77,249.77,7154.0,248.7115,248.801,248.423,248.423,7154.0
2025-02-25 15:10:00,249.77,249.92,249.66,249.76,7283.0,248.423,248.5722,248.3136,248.4131,7283.0
2025-02-25 15:15:00,249.8,249.8,249.55,249.64,36817.0,248.4529,248.4529,248.2042,248.2937,36817.0
2025-02-25 15:20:00,249.71,250.12,249.7,250.02,11788.0,248.3634,248.7712,248.3534,248.6717,11788.0
2025-02-25 15:25:00,250.09,250.2,249.96,250.03,9343.0,248.7413,248.8507,248.612,248.6816,9343.0
2025-02-25 15:30:00,249.98,249.98,249.69,249.73,9968.0,248.6319,248.6319,248.3435,248.3833,9968.0
2025-02-25 15:35:00,249.69,249.76,248.8,248.8,11859.0,248.3435,248.4131,247.4583,247.4583,11859.0
2025-02-25 15:40:00,248.8,248.92,248.44,248.67,14093.0,247.4583,247.5776,247.1002,247.329,14093.0
2025-02-25 15:45:00,248.67,249.42,248.67,249.42,12656.0,247.329,248.0749,247.329,248.0749,12656.0
2025-02-25 15:50:00,249.48,249.56,249.2,249.3,20632.0,248.1346,248.2142,247.8561,247.9556,20632.0
2025-02-25 15:55:00,249.34,249.98,249.34,249.92,73020.0,247.9954,248.6319,247.9954,248.5722,73020.0
2025-02-26 09:30:00,250.49,250.49,248.3,248.53,23612.0,249.1392,249.1392,246.961,247.1897,23612.0
2025-02-26 09:35:00,248.5,248.5,247.87,247.88,3393.0,247.1599,247.1599,246.5333,246.5432,3393.0
2025-02-26 09:40:00,248.03,249.07,248.02,248.86,3448.0,246.6924,247.7268,246.6825,247.518,3448.0
2025-02-26 09:45:00,249.12,249.42,248.68,249.42,2509.0,247.7766,248.0749,247.3389,248.0749,2509.0
2025-02-26 09:50:00,249.42,249.7,248.96,248.96,4356.0,248.0749,248.3534,247.6174,247.6174,4356.0
2025-02-26 09:55:00,248.96,249.4,248.85,249.39,2701.0,247.6174,248.055,247.508,248.0451,2701.0
2025-02-26 10:00:00,249.34,249.83,249.34,249.67,6074.0,247.9954,248.4827,247.9954,248.3236,6074.0
2025-02-26 10:05:00,249.7,250.06,249.69,249.88,5438.0,248.3534,248.7115,248.3435,248.5325,5438.0
2025-02-26 10:10:00,249.88,249.95,249.28,249.33,4285.0,248.5325,248.6021,247.9357,247.9854,4285.0
2025-02-26 10:15:00,249.39,249.55,249.08,249.21,4286.0,248.0451,248.2042,247.7368,247.8661,4286.0
2025-02-26 10:20:00,249.25,249.75,249.21,249.61,5640.0,247.9059,248.4032,247.8661,248.2639,5640.0
2025-02-26 10:25:00,249.58,249.71,249.55,249.6,4107.0,248.2341,248.3634,248.2042,248.254,4107.0
2025-02-26 10:30:00,249.6,249.88,249.6,249.73,6064.0,248.254,248.5325,248.254,248.3833,6064.0
2025-02-26 10:35:00,249.73,249.75,249.37,249.52,8097.0,248.3833,248.4032,248.0252,248.1744,8097.0
2025-02-26 10:40:00,249.47,250.08,249.47,249.98,8605.0,248.1247,248.7314,248.1247,248.6319,8605.0
2025-02-26 10:45:00,250.08,250.09,249.75,250.04,4357.0,248.7314,248.7413,248.4032,248.6916,4357.0
2025-02-26 10:50:00,250.04,250.48,250.04,250.26,4810.0,248.6916,249.1292,248.6916,248.9104,4810.0
2025-02-26 10:55:00,250.26,250.26,249.92,249.92,4373.0,248.9104,248.9104,248.5722,248.5722,4373.0
2025-02-26 11:00:00,250.1,250.1,249.83,250.01,9923.0,248.7513,248.7513,248.4827,248.6618,9923.0
2025-02-26 11:05:00,250.01,250.25,249.9,250.25,5845.0,248.6618,248.9005,248.5523,248.9005,5845.0
2025-02-26 11:10:00,250.26,250.37,250.13,250.2,2997.0,248.9104,249.0198,248.7811,248.8507,2997.0
2025-02-26 11:15:00,250.24,250.54,250.21,250.49,4437.0,248.8905,249.1889,248.8607,249.1392,4437.0
2025-02-26 11:20:00,250.61,250.61,250.29,250.54,7709.0,249.2585,249.2585,248.9402,249.1889,7709.0
2025-02-26 11:25:00,250.55,250.56,250.19,250.23,3458.0,249.1988,249.2088,248.8408,248.8806,3458.0
2025-02-26 11:30:00,250.17,250.17,249.55,249.81,4144.0,248.8209,248.8209,248.2042,248.4628,4144.0
2025-02-26 11:35:00,249.89,250.2,249.89,250.12,3684.0,248.5424,248.8507,248.5424,248.7712,3684.0
2025-02-26 11:40:00,250.16,250.16,249.59,249.72,3042.0,248.8109,248.8109,248.244,248.3733,3042.0
2025-02-26 11:45:00,249.78,249.78,249.61,249.67,3618.0,248.433,248.433,248.2639,248.3236,3618.0
2025-02-26 11:50:00,249.67,249.9,249.64,249.78,4075.0,248.3236,248.5523,248.2937,248.433,4075.0
2025-02-26 11:55:00,249.85,249.85,249.55,249.64,5074.0,248.5026,248.5026,248.2042,248.2937,5074.0
2025-02-26 12:00:00,249.64,250.02,249.59,250.01,4535.0,248.2937,248.6717,248.244,248.6618,4535.0
2025-02-26 12:05:00,249.94,250.01,249.53,249.53,5557.0,248.5921,248.6618,248.1843,248.1843,5557.0
2025-02-26 12:10:00,249.71,250.0,249.63,249.96,5892.0,248.3634,248.6518,248.2838,248.612,5892.0
2025-02-26 12:15:00,249.96,250.19,249.67,249.73,4315.0,248.612,248.8408,248.3236,248.3833,4315.0
2025-02-26 12:20:00,249.73,249.92,249.55,249.91,2871.0,248.3833,248.5722,248.2042,248.5623,2871.0
2025-02-26 12:25:00,249.89,250.05,249.82,250.02,9040.0,248.5424,248.7015,248.4728,248.6717,9040.0
2025-02-26 12:30:00,250.05,250.09,249.54,249.55,7802.0,248.7015,248.7413,248.1943,248.2042,7802.0
2025-02-26 12:35:00,249.63,249.67,249.42,249.66,2595.0,248.2838,248.3236,248.0749,248.3136,2595.0
2025-02-26 12:40:00,249.66,249.66,249.35,249.35,3598.0,248.3136,248.3136,248.0053,248.0053,3598.0
2025-02-26 12:45:00,249.45,249.55,249.33,249.52,2119.0,248.1048,248.2042,247.9854,248.1744,2119.0
2025-02-26 12:50:00,249.51,249.55,249.19,249.27,6086.0,248.1644,248.2042,247.8462,247.9257,6086.0
2025-02-26 12:55:00,249.33,249.33,248.91,249.01,2950.0,247.9854,247.9854,247.5677,247.6671,2950.0
2025-02-26 13:00:00,249.11,249.23,248.98,249.14,4667.0,247.7666,247.886,247.6373,247.7964,4667.0
2025-02-26 13:05:00,249.2,249.25,249.11,249.23,3249.0,247.8561,247.9059,247.7666,247.886,3249.0
2025-02-26 13:10:00,249.22,249.26,248.94,249.08,4743.0,247.876,247.9158,247.5975,247.7368,4743.0
2025-02-26 13:15:00,249.08,249.14,248.92,249.04,12518.0,247.7368,247.7964,247.5776,247.697,12518.0
2025-02-26 13:20:00,249.06,249.41,249.06,249.19,10600.0,247.7169,248.065,247.7169,247.8462,10600.0
2025-02-26 13:25:00,249.19,249.26,248.89,248.89,12438.0,247.8462,247.9158,247.5478,247.5478,12438.0
2025-02-26 13:30:00,249.01,249.16,248.84,248.98,18550.0,247.6671,247.8163,247.4981,247.6373,18550.0
2025-02-26 13:35:00,248.86,249.11,248.86,248.98,4536.0,247.518,247.7666,247.518,247.6373,4536.0
2025-02-26 13:40:00,248.95,249.1,248.87,248.87,954.0,247.6075,247.7567,247.5279,247.5279,954.0
2025-02-26 13:45:00,248.87,248.9,248.58,248.58,4115.0,247.5279,247.5577,247.2395,247.2395,4115.0
2025-02-26 13:50:00,248.58,248.73,248.56,248.7,3102.0,247.2395,247.3887,247.2196,247.3588,3102.0
2025-02-26 13:55:00,248.67,248.81,248.54,248.81,4591.0,247.329,247.4682,247.1997,247.4682,4591.0
2025-02-26 14:00:00,248.71,248.95,248.69,248.92,3222.0,247.3688,247.6075,247.3489,247.5776,3222.0
2025-02-26 14:05:00,248.88,248.91,248.69,248.84,2461.0,247.5378,247.5677,247.3489,247.4981,2461.0
2025-02-26 14:10:00,248.84,248.97,248.72,248.97,5502.0,247.4981,247.6274,247.3787,247.6274,5502.0
2025-02-26 14:15:00,248.96,249.12,248.86,249.04,2744.0,247.6174,247.7766,247.518,247.697,2744.0
2025-02-26 14:20:00,249.08,249.49,249.02,249.48,4636.0,247.7368,248.1446,247.6771,248.1346,4636.0
2025-02-26 14:25:00,249.48,249.76,249.38,249.6,2894.0,248.1346,248.4131,248.0352,248.254,2894.0
2025-02-26 14:30:00,249.56,249.86,249.5,249.72,5135.0,248.2142,248.5126,248.1545,248.3733,5135.0
2025-02-26 14:35:00,249.84,250.04,249.84,249.93,9058.0,248.4927,248.6916,248.4927,248.5822,9058.0
2025-02-26 14:40:00,249.87,250.01,249.81,249.92,18484.0,248.5225,248.6618,248.4628,248.5722,18484.0
2025-02-26 14:45:00,249.9,249.9,249.73,249.82,5488.0,248.5523,248.5523,248.3833,248.4728,5488.0
2025-02-26 14:50:00,249.82,250.03,249.81,249.98,11265.0,248.4728,248.6816,248.4628,248.6319,11265.0
2025-02-26 14:55:00,249.97,249.98,249.66,249.66,6134.0,248.622,248.6319,248.3136,248.3136,6134.0
2025-02-26 15:00:00,249.67,249.95,249.57,249.6,12685.0,248.3236,248.6021,248.2241,248.254,12685.0
2025-02-26 15:05:00,249.61,249.75,249.6,249.69,6552.0,248.2639,248.4032,248.254,248.3435,6552.0
2025-02-26 15:10:00,249.71,249.84,249.57,249.64,9026.0,248.3634,248.4927,248.2241,248.2937,9026.0
2025-02-26 15:15:00,249.57,249.93,249.54,249.93,7966.0,248.2241,248.5822,248.1943,248.5822,7966.0
2025-02-26 15:20:00,249.87,249.96,249.77,249.85,6562.0,248.5225,248.612,248.423,248.5026,6562.0
2025-02-26 15:25:00,249.89,249.96,249.7,249.7,7753.0,248.5424,248.612,248.3534,248.3534,7753.0
2025-02-26 15:30:00,249.61,249.79,249.5,249.78,11273.0,248.2639,248.4429,248.1545,248.433,11273.0
2025-02-26 15:35:00,249.72,249.72,249.37,249.55,23299.0,248.3733,248.3733,248.0252,248.2042,23299.0
2025-02-26 15:40:00,249.52,249.59,249.38,249.42,29379.0,248.1744,248.244,248.0352,248.0749,29379.0
2025-02-26 15:45:00,249.42,249.63,249.3,249.38,23907.0,248.0749,248.2838,247.9556,248.0352,23907.0
2025-02-26 15:50:00,249.38,249.6,248.98,249.08,28345.0,248.0352,248.254,247.6373,247.7368,28345.0
2025-02-26 15:55:00,249.04,249.42,248.75,249.19,134092.0,247.697,248.0749,247.4085,247.8462,134092.0
2025-02-27 09:30:00,250.14,250.71,249.55,250.37,18861.0,248.7911,249.358,248.2042,249.0198,18861.0
2025-02-27 09:35:00,250.65,252.34,250.64,252.3,7447.0,249.2983,250.9792,249.2884,250.9394,7447.0
2025-02-27 09:40:00,252.29,252.33,251.27,251.28,6818.0,250.9295,250.9692,249.915,249.9249,6818.0
2025-02-27 09:45:00,251.03,251.71,251.0,251.49,5232.0,249.6763,250.3526,249.6464,250.1338,5232.0
2025-02-27 09:50:00,251.49,251.85,251.44,251.79,4611.0,250.1338,250.4918,250.084,250.4322,4611.0
2025-02-27 09:55:00,251.97,252.15,251.63,251.63,3554.0,250.6112,250.7902,250.273,250.273,3554.0
2025-02-27 10:00:00,251.64,251.64,250.97,251.08,8499.0,250.283,250.283,249.6166,249.726,8499.0
2025-02-27 10:05:00,251.17,251.69,250.99,251.65,6829.0,249.8155,250.3327,249.6365,250.2929,6829.0
2025-02-27 10:10:00,251.61,251.73,251.4,251.6,5992.0,250.2531,250.3725,250.0443,250.2432,5992.0
2025-02-27 10:15:00,251.6,251.63,251.14,251.61,5615.0,250.2432,250.273,249.7857,250.2531,5615.0
2025-02-27 10:20:00,251.61,252.5,251.61,252.39,6422.0,250.2531,251.1383,250.2531,251.0289,6422.0
2025-02-27 10:25:00,252.39,252.44,251.75,251.97,5599.0,251.0289,251.0786,250.3924,250.6112,5599.0
2025-02-27 10:30:00,252.02,252.2,251.69,251.69,6728.0,250.6609,250.8399,250.3327,250.3327,6728.0
2025-02-27 10:35:00,251.59,251.69,251.09,251.52,9674.0,250.2332,250.3327,249.7359,250.1636,9674.0
2025-02-27 10:40:00,251.52,251.53,251.21,251.53,2901.0,250.1636,250.1736,249.8553,250.1736,2901.0
2025-02-27 10:45:00,251.44,251.93,251.25,251.93,2797.0,250.084,250.5714,249.8951,250.5714,2797.0
2025-02-27 10:50:00,251.93,252.11,251.83,252.11,9069.0,250.5714,250.7504,250.4719,250.7504,9069.0
2025-02-27 10:55:00,252.05,252.15,251.93,251.93,6100.0,250.6908,250.7902,250.5714,250.5714,6100.0
2025-02-27 11:00:00,252.03,252.19,251.7,251.71,5183.0,250.6709,250.83,250.3426,250.3526,5183.0
2025-02-27 11:05:00,251.7,251.7,251.45,251.6,2495.0,250.3426,250.3426,250.094,250.2432,2495.0
2025-02-27 11:10:00,251.57,251.72,251.51,251.61,6581.0,250.2133,250.3625,250.1537,250.2531,6581.0
2025-02-27 11:15:00,251.67,252.1,251.67,252.02,7297.0,250.3128,250.7405,250.3128,250.6609,7297.0
2025-02-27 11:20:00,252.1,252.32,252.04,252.32,9386.0,250.7405,250.9593,250.6808,250.9593,9386.0
2025-02-27 11:25:00,252.32,252.35,251.51,251.74,11390.0,250.9593,250.9891,250.1537,250.3824,11390.0
2025-02-27 11:30:00,251.71,251.87,251.69,251.78,2655.0,250.3526,250.5117,250.3327,250.4222,2655.0
2025-02-27 11:35:00,251.84,251.85,251.49,251.51,2545.0,250.4819,250.4918,250.1338,250.1537,2545.0
2025-02-27 11:40:00,251.58,251.58,251.17,251.17,4001.0,250.2233,250.2233,249.8155,249.8155,4001.0
2025-02-27 11:45:00,251.17,251.21,251.05,251.12,5410.0,249.8155,249.8553,249.6961,249.7658,5410.0
2025-02-27 11:50:00,251.11,251.11,250.78,250.82,5851.0,249.7558,249.7558,249.4276,249.4674,5851.0
2025-02-27 11:55:00,250.87,251.02,250.63,250.65,3920.0,249.5171,249.6663,249.2784,249.2983,3920.0
2025-02-27 12:00:00,250.7,250.81,250.65,250.8,5554.0,249.348,249.4574,249.2983,249.4475,5554.0
2025-02-27 12:05:00,250.82,250.85,250.5,250.61,5019.0,249.4674,249.4972,249.1491,249.2585,5019.0
2025-02-27 12:10:00,250.61,250.76,250.54,250.73,11660.0,249.2585,249.4077,249.1889,249.3779,11660.0
2025-02-27 12:15:00,250.76,251.03,250.74,250.98,10388.0,249.4077,249.6763,249.3878,249.6265,10388.0
2025-02-27 12:20:00,250.94,251.29,250.93,251.16,3648.0,249.5867,249.9348,249.5768,249.8056,3648.0
2025-02-27 12:25:00,251.22,251.7,251.22,251.7,6933.0,249.8652,250.3426,249.8652,250.3426,6933.0
2025-02-27 12:30:00,251.78,252.05,251.66,251.93,7679.0,250.4222,250.6908,250.3029,250.5714,7679.0
2025-02-27 12:35:00,251.93,252.15,251.92,252.13,5524.0,250.5714,250.7902,250.5615,250.7703,5524.0
2025-02-27 12:40:00,252.13,252.15,251.57,251.68,9533.0,250.7703,250.7902,250.2133,250.3227,9533.0
2025-02-27 12:45:00,251.68,251.73,251.52,251.61,6162.0,250.3227,250.3725,250.1636,250.2531,6162.0
2025-02-27 12:50:00,251.6,251.92,251.41,251.8,6370.0,250.2432,250.5615,250.0542,250.4421,6370.0
2025-02-27 12:55:00,251.8,251.95,251.58,251.58,5005.0,250.4421,250.5913,250.2233,250.2233,5005.0
2025-02-27 13:00:00,251.79,252.06,251.79,251.9,3037.0,250.4322,250.7007,250.4322,250.5416,3037.0
2025-02-27 13:05:00,251.8,251.86,251.64,251.72,6502.0,250.4421,250.5018,250.283,250.3625,6502.0
2025-02-27 13:10:00,251.64,251.95,251.64,251.88,5517.0,250.283,250.5913,250.283,250.5217,5517.0
2025-02-27 13:15:00,251.87,251.87,251.67,251.7,1837.0,250.5117,250.5117,250.3128,250.3426,1837.0
2025-02-27 13:20:00,251.69,251.96,251.68,251.93,7533.0,250.3327,250.6012,250.3227,250.5714,7533.0
2025-02-27 13:25:00,251.93,251.93,251.46,251.46,5810.0,250.5714,250.5714,250.1039,250.1039,5810.0
2025-02-27 13:30:00,251.47,251.87,251.27,251.78,7754.0,250.1139,250.5117,249.915,250.4222,7754.0
2025-02-27 13:35:00,251.75,251.83,251.66,251.75,16045.0,250.3924,250.4719,250.3029,250.3924,16045.0
2025-02-27 13:40:00,251.8,252.14,251.64,252.13,10678.0,250.4421,250.7803,250.283,250.7703,10678.0
2025-02-27 13:45:00,252.03,252.28,252.02,252.02,2601.0,250.6709,250.9195,250.6609,250.6609,2601.0
2025-02-27 13:50:00,252.02,252.16,252.02,252.14,4055.0,250.6609,250.8002,250.6609,250.7803,4055.0
2025-02-27 13:55:00,252.16,252.36,252.08,252.17,4626.0,250.8002,250.9991,250.7206,250.8101,4626.0
2025-02-27 14:00:00,252.06,252.11,251.92,252.03,2900.0,250.7007,250.7504,250.5615,250.6709,2900.0
2025-02-27 14:05:00,252.01,252.12,251.78,252.11,5000.0,250.651,250.7604,250.4222,250.7504,5000.0
2025-02-27 14:10:00,252.07,252.07,251.78,251.84,3652.0,250.7106,250.7106,250.4222,250.4819,3652.0
2025-02-27 14:15:00,251.83,252.01,251.74,251.88,8919.0,250.4719,250.651,250.3824,250.5217,8919.0
2025-02-27 14:20:00,251.88,251.97,251.7,251.87,10168.0,250.5217,250.6112,250.3426,250.5117,10168.0
2025-02-27 14:25:00,251.8,251.97,251.77,251.85,7323.0,250.4421,250.6112,250.4123,250.4918,7323.0
2025-02-27 14:30:00,251.82,251.89,251.58,251.75,22391.0,250.462,250.5316,250.2233,250.3924,22391.0
2025-02-27 14:35:00,251.89,252.13,251.74,251.97,8112.0,250.5316,250.7703,250.3824,250.6112,8112.0
2025-02-27 14:40:00,251.97,251.98,251.78,251.96,5117.0,250.6112,250.6211,250.4222,250.6012,5117.0
2025-02-27 14:45:00,251.94,252.22,251.83,251.83,5445.0,250.5813,250.8598,250.4719,250.4719,5445.0
2025-02-27 14:50:00,251.82,252.28,251.82,252.2,8687.0,250.462,250.9195,250.462,250.8399,8687.0
2025-02-27 14:55:00,252.25,252.31,251.79,251.8,5206.0,250.8897,250.9493,250.4322,250.4421,5206.0
2025-02-27 15:00:00,251.84,251.95,251.72,251.86,24853.0,250.4819,250.5913,250.3625,250.5018,24853.0
2025-02-27 15:05:00,251.86,252.14,251.26,251.38,39755.0,250.5018,250.7803,249.905,250.0244,39755.0
2025-02-27 15:10:00,251.32,251.82,251.31,251.59,18513.0,249.9647,250.462,249.9547,250.2332,18513.0
2025-02-27 15:15:00,251.59,251.85,251.48,251.64,16747.0,250.2332,250.4918,250.1238,250.283,16747.0
2025-02-27 15:20:00,251.75,251.93,251.7,251.78,10452.0,250.3924,250.5714,250.3426,250.4222,10452.0
2025-02-27 15:25:00,251.78,251.96,251.6,251.67,10261.0,250.4222,250.6012,250.2432,250.3128,10261.0
2025-02-27 15:30:00,251.67,252.09,251.39,251.96,14396.0,250.3128,250.7305,250.0343,250.6012,14396.0
2025-02-27 15:35:00,251.95,252.23,251.95,252.06,8695.0,250.5913,250.8698,250.5913,250.7007,8695.0
2025-02-27 15:40:00,252.09,252.3,251.91,252.15,16396.0,250.7305,250.9394,250.5515,250.7902,16396.0
2025-02-27 15:45:00,252.15,252.44,252.06,252.22,18544.0,250.7902,251.0786,250.7007,250.8598,18544.0
2025-02-27 15:50:00,252.21,252.41,251.81,251.9,13368.0,250.8499,251.0488,250.452,250.5416,13368.0
2025-02-27 15:55:00,251.81,252.02,251.4,251.62,81866.0,250.452,250.6609,250.0443,250.2631,81866.0
2025-02-28 09:30:00,252.34,254.66,252.07,252.07,26287.0,250.9792,253.2867,250.7106,250.7106,26287.0
2025-02-28 09:35:00,252.58,253.44,252.54,252.85,13100.0,251.2179,252.0733,251.1781,251.4864,13100.0
2025-02-28 09:40:00,252.84,253.24,252.5,252.93,5844.0,251.4765,251.8743,251.1383,251.566,5844.0
2025-02-28 09:45:00,252.96,253.22,252.43,252.88,14815.0,251.5958,251.8544,251.0687,251.5163,14815.0
2025-02-28 09:50:00,252.88,253.64,252.76,253.49,8290.0,251.5163,252.2722,251.3969,252.123,8290.0
2025-02-28 09:55:00,253.64,254.12,253.12,254.11,11139.0,252.2722,252.7496,251.755,252.7396,11139.0
2025-02-28 10:00:00,254.05,254.11,253.67,253.76,17019.0,252.68,252.7396,252.302,252.3915,17019.0
2025-02-28 10:05:00,253.77,254.08,253.23,253.24,16697.0,252.4015,252.7098,251.8644,251.8743,16697.0
2025-02-28 10:10:00,253.24,253.45,252.95,253.07,5337.0,251.8743,252.0832,251.5859,251.7053,5337.0
2025-02-28 10:15:00,252.95,253.07,252.62,252.62,2836.0,251.5859,251.7053,251.2577,251.2577,2836.0
2025-02-28 10:20:00,252.63,253.3,252.63,253.01,5469.0,251.2676,251.934,251.2676,251.6456,5469.0
2025-02-28 10:25:00,253.0,253.34,252.62,252.73,4112.0,251.6356,251.9738,251.2577,251.3671,4112.0
2025-02-28 10:30:00,252.62,252.77,252.52,252.6,3480.0,251.2577,251.4069,251.1582,251.2378,3480.0
2025-02-28 10:35:00,252.6,252.85,252.56,252.84,3781.0,251.2378,251.4864,251.198,251.4765,3781.0
2025-02-28 10:40:00,252.84,252.84,252.55,252.69,3081.0,251.4765,251.4765,251.1881,251.3273,3081.0
2025-02-28 10:45:00,252.58,252.59,252.29,252.32,5556.0,251.2179,251.2278,250.9295,250.9593,5556.0
2025-02-28 10:50:00,252.34,252.48,252.16,252.18,7118.0,250.9792,251.1184,250.8002,250.8201,7118.0
2025-02-28 10:55:00,252.32,252.55,252.3,252.34,4401.0,250.9593,251.1881,250.9394,250.9792,4401.0
2025-02-28 11:00:00,252.31,252.38,252.11,252.12,3413.0,250.9493,251.019,250.7504,250.7604,3413.0
2025-02-28 11:05:00,252.11,252.12,251.71,252.0,4247.0,250.7504,250.7604,250.3526,250.641,4247.0
2025-02-28 11:10:00,252.02,252.09,251.66,251.76,8735.0,250.6609,250.7305,250.3029,250.4023,8735.0
2025-02-28 11:15:00,251.66,251.82,251.51,251.6,5928.0,250.3029,250.462,250.1537,250.2432,5928.0
2025-02-28 11:20:00,251.55,251.55,251.36,251.51,3607.0,250.1934,250.1934,250.0045,250.1537,3607.0
2025-02-28 11:25:00,251.42,251.43,251.28,251.35,3727.0,250.0641,250.0741,249.9249,249.9945,3727.0
2025-02-28 11:30:00,251.14,251.53,251.14,251.53,6832.0,249.7857,250.1736,249.7857,250.1736,6832.0
2025-02-28 11:35:00,251.58,251.6,251.41,251.42,3348.0,250.2233,250.2432,250.0542,250.0641,3348.0
2025-02-28 11:40:00,251.49,251.58,251.48,251.54,2862.0,250.1338,250.2233,250.1238,250.1835,2862.0
2025-02-28 11:45:00,251.52,251.96,251.43,251.96,5294.0,250.1636,250.6012,250.0741,250.6012,5294.0
2025-02-28 11:50:00,251.92,251.95,251.63,251.63,3239.0,250.5615,250.5913,250.273,250.273,3239.0
2025-02-28 11:55:00,251.67,251.72,251.36,251.46,4888.0,250.3128,250.3625,250.0045,250.1039,4888.0
2025-02-28 12:00:00,251.49,251.55,251.14,251.15,2080.0,250.1338,250.1934,249.7857,249.7956,2080.0
2025-02-28 12:05:00,251.18,251.25,251.11,251.22,3925.0,249.8254,249.8951,249.7558,249.8652,3925.0
2025-02-28 12:10:00,251.22,251.48,251.22,251.34,7356.0,249.8652,250.1238,249.8652,249.9846,7356.0
2025-02-28 12:15:00,251.39,251.47,251.27,251.47,1750.0,250.0343,250.1139,249.915,250.1139,1750.0
2025-02-28 12:20:00,251.47,251.47,250.93,250.97,13260.0,250.1139,250.1139,249.5768,249.6166,13260.0
2025-02-28 12:25:00,250.97,251.08,250.91,250.99,2767.0,249.6166,249.726,249.5569,249.6365,2767.0
2025-02-28 12:30:00,250.99,251.06,250.91,250.92,5629.0,249.6365,249.7061,249.5569,249.5668,5629.0
2025-02-28 12:35:00,250.92,251.18,250.75,251.18,18088.0,249.5668,249.8254,249.3978,249.8254,18088.0
2025-02-28 12:40:00,251.2,251.34,250.86,250.95,6102.0,249.8453,249.9846,249.5072,249.5967,6102.0
2025-02-28 12:45:00,251.04,251.12,250.67,250.7,4256.0,249.6862,249.7658,249.3182,249.348,4256.0
2025-02-28 12:50:00,250.68,251.1,250.67,250.97,2904.0,249.3281,249.7459,249.3182,249.6166,2904.0
2025-02-28 12:55:00,250.94,250.94,250.68,250.72,2950.0,249.5867,249.5867,249.3281,249.3679,2950.0
2025-02-28 13:00:00,250.8,250.94,250.59,250.78,2447.0,249.4475,249.5867,249.2386,249.4276,2447.0
2025-02-28 13:05:00,250.67,250.74,250.53,250.58,3488.0,249.3182,249.3878,249.1789,249.2287,3488.0
2025-02-28 13:10:00,250.49,250.61,250.38,250.56,4564.0,249.1392,249.2585,249.0298,249.2088,4564.0
2025-02-28 13:15:00,250.56,250.56,249.96,249.96,3586.0,249.2088,249.2088,248.612,248.612,3586.0
2025-02-28 13:20:00,250.01,250.15,249.94,249.94,2501.0,248.6618,248.801,248.5921,248.5921,2501.0
2025-02-28 13:25:00,250.05,250.54,250.03,250.42,6716.0,248.7015,249.1889,248.6816,249.0695,6716.0
2025-02-28 13:30:00,250.41,250.78,250.35,250.78,4212.0,249.0596,249.4276,248.9999,249.4276,4212.0
2025-02-28 13:35:00,250.84,251.1,250.72,251.1,3345.0,249.4873,249.7459,249.3679,249.7459,3345.0
2025-02-28 13:40:00,251.1,251.1,250.85,250.93,2564.0,249.7459,249.7459,249.4972,249.5768,2564.0
2025-02-28 13:45:00,250.93,251.2,250.92,251.2,5109.0,249.5768,249.8453,249.5668,249.8453,5109.0
2025-02-28 13:50:00,251.08,251.3,251.08,251.17,4181.0,249.726,249.9448,249.726,249.8155,4181.0
2025-02-28 13:55:00,251.17,251.17,250.45,250.47,6578.0,249.8155,249.8155,249.0994,249.1193,6578.0
2025-02-28 14:00:00,250.54,250.86,250.47,250.47,2203.0,249.1889,249.5072,249.1193,249.1193,2203.0
2025-02-28 14:05:00,250.59,250.77,250.31,250.49,4190.0,249.2386,249.4177,248.9601,249.1392,4190.0
2025-02-28 14:10:00,250.41,250.65,250.3,250.57,4590.0,249.0596,249.2983,248.9502,249.2187,4590.0
2025-02-28 14:15:00,250.62,250.67,250.38,250.64,5461.0,249.2685,249.3182,249.0298,249.2884,5461.0
2025-02-28 14:20:00,250.64,250.64,250.19,250.34,3505.0,249.2884,249.2884,248.8408,248.99,3505.0
2025-02-28 14:25:00,250.42,250.55,250.36,250.53,4761.0,249.0695,249.1988,249.0099,249.1789,4761.0
2025-02-28 14:30:00,250.53,251.0,250.46,250.79,8154.0,249.1789,249.6464,249.1093,249.4375,8154.0
2025-02-28 14:35:00,250.79,251.15,250.75,251.15,9774.0,249.4375,249.7956,249.3978,249.7956,9774.0
2025-02-28 14:40:00,251.13,251.16,250.95,251.0,4960.0,249.7757,249.8056,249.5967,249.6464,4960.0
2025-02-28 14:45:00,251.0,251.12,250.89,251.1,5643.0,249.6464,249.7658,249.537,249.7459,5643.0
2025-02-28 14:50:00,251.09,251.4,251.03,251.31,7644.0,249.7359,250.0443,249.6763,249.9547,7644.0
2025-02-28 14:55:00,251.36,251.42,251.17,251.38,9147.0,250.0045,250.0641,249.8155,250.0244,9147.0
2025-02-28 15:00:00,251.38,251.63,251.33,251.56,7851.0,250.0244,250.273,249.9746,250.2034,7851.0
2025-02-28 15:05:00,251.56,251.56,251.37,251.37,2618.0,250.2034,250.2034,250.0144,250.0144,2618.0
2025-02-28 15:10:00,251.46,251.68,251.45,251.59,6186.0,250.1039,250.3227,250.094,250.2332,6186.0
2025-02-28 15:15:00,251.64,251.72,251.53,251.53,7664.0,250.283,250.3625,250.1736,250.1736,7664.0
2025-02-28 15:20:00,251.62,251.62,251.31,251.47,7887.0,250.2631,250.2631,249.9547,250.1139,7887.0
2025-02-28 15:25:00,251.44,251.62,251.24,251.62,9070.0,250.084,250.2631,249.8851,250.2631,9070.0
2025-02-28 15:30:00,251.62,251.74,251.28,251.34,10217.0,250.2631,250.3824,249.9249,249.9846,10217.0
2025-02-28 15:35:00,251.34,251.56,251.22,251.53,7507.0,249.9846,250.2034,249.8652,250.1736,7507.0
2025-02-28 15:40:00,251.52,251.73,251.52,251.66,6794.0,250.1636,250.3725,250.1636,250.3029,6794.0
2025-02-28 15:45:00,251.6,251.94,251.55,251.91,14239.0,250.2432,250.5813,250.1934,250.5515,14239.0
2025-02-28 15:50:00,252.07,252.29,251.65,252.26,18774.0,250.7106,250.9295,250.2929,250.8996,18774.0
2025-02-28 15:55:00,252.29,253.24,252.25,252.69,95669.0,250.9295,251.8743,250.8897,251.3273,95669.0
2025-03-03 09:30:00,255.17,255.93,254.38,254.38,34166.0,253.7939,254.5498,253.0082,253.0082,34166.0
2025-03-03 09:35:00,254.42,255.58,254.23,254.23,9103.0,253.048,254.2017,252.859,252.859,9103.0
2025-03-03 09:40:00,254.47,255.33,254.3,255.01,16773.0,253.0977,253.9531,252.9286,253.6348,16773.0
2025-03-03 09:45:00,255.08,255.08,253.72,253.72,7906.0,253.7044,253.7044,252.3517,252.3517,7906.0
2025-03-03 09:50:00,253.89,254.24,253.69,254.09,12933.0,252.5208,252.8689,252.3219,252.7198,12933.0
2025-03-03 09:55:00,254.09,254.5,253.81,253.81,6129.0,252.7198,253.1275,252.4413,252.4413,6129.0
2025-03-03 10:00:00,253.64,253.64,252.81,253.13,11382.0,252.2722,252.2722,251.4467,251.7649,11382.0
2025-03-03 10:05:00,253.26,253.88,253.0,253.45,4565.0,251.8942,252.5109,251.6356,252.0832,4565.0
2025-03-03 10:10:00,253.47,253.63,253.18,253.49,3151.0,252.1031,252.2622,251.8147,252.123,3151.0
2025-03-03 10:15:00,253.44,253.79,253.33,253.78,2282.0,252.0733,252.4214,251.9638,252.4114,2282.0
2025-03-03 10:20:00,253.9,254.15,253.74,253.91,6547.0,252.5308,252.7794,252.3716,252.5407,6547.0
2025-03-03 10:25:00,253.88,254.15,253.69,253.73,5909.0,252.5109,252.7794,252.3219,252.3617,5909.0
2025-03-03 10:30:00,253.68,254.22,253.44,254.22,4400.0,252.312,252.849,252.0733,252.849,4400.0
2025-03-03 10:35:00,254.27,254.73,254.12,254.66,9591.0,252.8988,253.3563,252.7496,253.2867,9591.0
2025-03-03 10:40:00,254.54,255.0,254.53,255.0,3347.0,253.1673,253.6248,253.1574,253.6248,3347.0
2025-03-03 10:45:00,254.91,254.91,254.59,254.7,5155.0,253.5353,253.5353,253.2171,253.3265,5155.0
2025-03-03 10:50:00,254.6,255.09,254.55,255.0,3730.0,253.227,253.7144,253.1773,253.6248,3730.0
2025-03-03 10:55:00,255.12,255.12,254.43,254.48,6550.0,253.7442,253.7442,253.0579,253.1076,6550.0
2025-03-03 11:00:00,254.63,254.72,254.43,254.44,5317.0,253.2568,253.3464,253.0579,253.0679,5317.0
2025-03-03 11:05:00,254.62,254.88,254.35,254.8,4521.0,253.2469,253.5055,252.9783,253.4259,4521.0
2025-03-03 11:10:00,254.8,254.86,254.44,254.73,6357.0,253.4259,253.4856,253.0679,253.3563,6357.0
2025-03-03 11:15:00,254.72,254.88,254.49,254.59,2227.0,253.3464,253.5055,253.1176,253.2171,2227.0
2025-03-03 11:20:00,254.49,254.67,254.41,254.5,2109.0,253.1176,253.2966,253.038,253.1275,2109.0
2025-03-03 11:25:00,254.5,254.5,254.17,254.22,4188.0,253.1275,253.1275,252.7993,252.849,4188.0
2025-03-03 11:30:00,254.2,254.43,254.02,254.17,3903.0,252.8292,253.0579,252.6501,252.7993,3903.0
2025-03-03 11:35:00,254.16,254.27,254.07,254.08,3625.0,252.7894,252.8988,252.6999,252.7098,3625.0
2025-03-03 11:40:00,254.18,254.18,253.92,254.15,3510.0,252.8093,252.8093,252.5507,252.7794,3510.0
2025-03-03 11:45:00,254.15,254.34,253.87,254.34,8686.0,252.7794,252.9684,252.5009,252.9684,8686.0
2025-03-03 11:50:00,254.35,254.58,254.34,254.52,2269.0,252.9783,253.2071,252.9684,253.1474,2269.0
2025-03-03 11:55:00,254.52,254.81,254.52,254.81,1647.0,253.1474,253.4359,253.1474,253.4359,1647.0
2025-03-03 12:00:00,254.8,254.8,254.5,254.68,4880.0,253.4259,253.4259,253.1275,253.3066,4880.0
2025-03-03 12:05:00,254.74,255.1,254.74,254.94,5660.0,253.3662,253.7243,253.3662,253.5652,5660.0
2025-03-03 12:10:00,254.95,255.41,254.95,255.3,9611.0,253.5751,254.0326,253.5751,253.9232,9611.0
2025-03-03 12:15:00,255.36,255.43,255.2,255.2,2419.0,253.9829,254.0525,253.8238,253.8238,2419.0
2025-03-03 12:20:00,255.27,255.69,255.27,255.48,4181.0,253.8934,254.3111,253.8934,254.1023,4181.0
2025-03-03 12:25:00,255.48,255.48,255.1,255.27,4716.0,254.1023,254.1023,253.7243,253.8934,4716.0
2025-03-03 12:30:00,255.27,255.33,255.1,255.23,2144.0,253.8934,253.9531,253.7243,253.8536,2144.0
2025-03-03 12:35:00,255.23,255.23,255.07,255.08,1400.0,253.8536,253.8536,253.6945,253.7044,1400.0
2025-03-03 12:40:00,255.15,255.25,255.11,255.18,2034.0,253.774,253.8735,253.7342,253.8039,2034.0
2025-03-03 12:45:00,255.17,255.26,255.01,255.23,2689.0,253.7939,253.8834,253.6348,253.8536,2689.0
2025-03-03 12:50:00,255.16,255.21,254.98,255.03,3581.0,253.784,253.8337,253.605,253.6547,3581.0
2025-03-03 12:55:00,254.99,255.17,254.82,255.08,7853.0,253.6149,253.7939,253.4458,253.7044,7853.0
2025-03-03 13:00:00,255.05,255.07,254.82,255.06,4020.0,253.6746,253.6945,253.4458,253.6845,4020.0
2025-03-03 13:05:00,254.95,254.95,254.56,254.67,3871.0,253.5751,253.5751,253.1872,253.2966,3871.0
2025-03-03 13:10:00,254.74,254.79,254.22,254.23,4217.0,253.3662,253.416,252.849,252.859,4217.0
2025-03-03 13:15:00,254.23,254.57,254.21,254.21,2822.0,252.859,253.1972,252.8391,252.8391,2822.0
2025-03-03 13:20:00,254.21,254.34,254.14,254.22,5076.0,252.8391,252.9684,252.7695,252.849,5076.0
2025-03-03 13:25:00,254.17,254.17,253.41,253.57,4869.0,252.7993,252.7993,252.0434,252.2026,4869.0
2025-03-03 13:30:00,253.56,253.77,253.4,253.4,4535.0,252.1926,252.4015,252.0335,252.0335,4535.0
2025-03-03 13:35:00,253.61,253.76,253.41,253.75,6113.0,252.2423,252.3915,252.0434,252.3816,6113.0
2025-03-03 13:40:00,253.68,253.9,253.58,253.84,4639.0,252.312,252.5308,252.2125,252.4711,4639.0
2025-03-03 13:45:00,253.89,254.44,253.86,253.95,7989.0,252.5208,253.0679,252.491,252.5805,7989.0
2025-03-03 13:50:00,254.18,254.36,253.98,253.99,2116.0,252.8093,252.9883,252.6103,252.6203,2116.0
2025-03-03 13:55:00,254.05,254.06,253.77,254.0,6501.0,252.68,252.6899,252.4015,252.6302,6501.0
2025-03-03 14:00:00,254.0,254.17,253.88,254.0,3549.0,252.6302,252.7993,252.5109,252.6302,3549.0
2025-03-03 14:05:00,253.99,254.0,253.74,253.91,11244.0,252.6203,252.6302,252.3716,252.5407,11244.0
2025-03-03 14:10:00,254.03,254.29,253.91,254.29,7030.0,252.6601,252.9187,252.5407,252.9187,7030.0
2025-03-03 14:15:00,254.34,254.42,253.98,254.2,7697.0,252.9684,253.048,252.6103,252.8292,7697.0
2025-03-03 14:20:00,254.22,254.3,253.94,253.99,7425.0,252.849,252.9286,252.5706,252.6203,7425.0
2025-03-03 14:25:00,254.03,254.1,253.91,254.03,5867.0,252.6601,252.7297,252.5407,252.6601,5867.0
2025-03-03 14:30:00,254.12,254.58,254.09,254.31,9732.0,252.7496,253.2071,252.7198,252.9386,9732.0
2025-03-03 14:35:00,254.33,254.4,254.09,254.4,2632.0,252.9585,253.0281,252.7198,253.0281,2632.0
2025-03-03 14:40:00,254.51,254.71,254.48,254.66,4339.0,253.1375,253.3364,253.1076,253.2867,4339.0
2025-03-03 14:45:00,254.61,254.61,254.38,254.46,3388.0,253.2369,253.2369,253.0082,253.0878,3388.0
2025-03-03 14:50:00,254.39,254.42,253.76,253.95,5592.0,253.0181,253.048,252.3915,252.5805,5592.0
2025-03-03 14:55:00,253.9,254.05,253.38,253.38,5874.0,252.5308,252.68,252.0136,252.0136,5874.0
2025-03-03 15:00:00,253.45,253.62,253.03,253.62,11430.0,252.0832,252.2523,251.6655,252.2523,11430.0
2025-03-03 15:05:00,253.55,253.61,253.31,253.46,6999.0,252.1827,252.2423,251.944,252.0931,6999.0
2025-03-03 15:10:00,253.44,253.45,253.0,253.37,15095.0,252.0733,252.0832,251.6356,252.0036,15095.0
2025-03-03 15:15:00,253.37,253.37,253.03,253.03,6894.0,252.0036,252.0036,251.6655,251.6655,6894.0
2025-03-03 15:20:00,253.0,253.39,252.97,253.26,8452.0,251.6356,252.0235,251.6058,251.8942,8452.0
2025-03-03 15:25:00,253.38,253.38,252.78,252.82,8384.0,252.0136,252.0136,251.4168,251.4566,8384.0
2025-03-03 15:30:00,252.68,253.06,252.68,252.94,15477.0,251.3174,251.6953,251.3174,251.576,15477.0
2025-03-03 15:35:00,252.82,252.86,252.3,252.46,10116.0,251.4566,251.4964,250.9394,251.0985,10116.0
2025-03-03 15:40:00,252.53,252.87,252.32,252.79,17567.0,251.1682,251.5063,250.9593,251.4268,17567.0
2025-03-03 15:45:00,252.8,253.62,252.69,253.42,11202.0,251.4367,252.2523,251.3273,252.0534,11202.0
2025-03-03 15:50:00,253.53,253.58,253.21,253.46,16995.0,252.1628,252.2125,251.8445,252.0931,16995.0
2025-03-03 15:55:00,253.37,254.09,253.37,254.07,89970.0,252.0036,252.7198,252.0036,252.6999,89970.0
2025-03-04 09:30:00,252.98,255.24,252.98,255.22,27946.0,251.6157,253.8635,251.6157,253.8437,27946.0
2025-03-04 09:35:00,255.22,256.19,254.8,255.96,16803.0,253.8437,254.8084,253.4259,254.5797,16803.0
2025-03-04 09:40:00,255.56,257.49,255.56,256.83,13467.0,254.1818,256.1014,254.1818,255.445,13467.0
2025-03-04 09:45:00,256.63,256.88,256.21,256.5,23932.0,255.2461,255.4947,254.8283,255.1168,23932.0
2025-03-04 09:50:00,256.5,256.5,255.45,255.74,7116.0,255.1168,255.1168,254.0724,254.3609,7116.0
2025-03-04 09:55:00,255.74,255.81,255.3,255.81,8403.0,254.3609,254.4305,253.9232,254.4305,8403.0
2025-03-04 10:00:00,255.81,255.84,255.41,255.46,9432.0,254.4305,254.4603,254.0326,254.0824,9432.0
2025-03-04 10:05:00,255.45,256.57,255.37,256.4,11840.0,254.0724,255.1864,253.9928,255.0173,11840.0
2025-03-04 10:10:00,256.4,256.61,255.49,255.73,12414.0,255.0173,255.2262,254.1122,254.3509,12414.0
2025-03-04 10:15:00,255.59,256.28,255.44,255.88,10886.0,254.2117,254.8979,254.0625,254.5001,10886.0
2025-03-04 10:20:00,256.03,256.81,255.75,256.15,15032.0,254.6493,255.4251,254.3708,254.7686,15032.0
2025-03-04 10:25:00,256.15,256.5,255.82,255.93,24260.0,254.7686,255.1168,254.4404,254.5498,24260.0
2025-03-04 10:30:00,256.23,256.27,254.94,254.94,21928.0,254.8482,254.888,253.5652,253.5652,21928.0
2025-03-04 10:35:00,254.9,255.6,254.06,255.51,18658.0,253.5254,254.2216,252.6899,254.1321,18658.0
2025-03-04 10:40:00,255.51,255.62,255.1,255.28,7934.0,254.1321,254.2415,253.7243,253.9033,7934.0
2025-03-04 10:45:00,255.44,255.56,254.35,254.43,15507.0,254.0625,254.1818,252.9783,253.0579,15507.0
2025-03-04 10:50:00,254.43,254.53,253.58,254.36,9504.0,253.0579,253.1574,252.2125,252.9883,9504.0
2025-03-04 10:55:00,254.01,254.99,254.0,254.84,12707.0,252.6402,253.6149,252.6302,253.4657,12707.0
2025-03-04 11:00:00,254.99,255.18,254.94,254.97,6849.0,253.6149,253.8039,253.5652,253.595,6849.0
2025-03-04 11:05:00,254.8,255.28,254.57,254.74,6440.0,253.4259,253.9033,253.1972,253.3662,6440.0
2025-03-04 11:10:00,254.81,255.1,254.76,254.76,7941.0,253.4359,253.7243,253.3861,253.3861,7941.0
2025-03-04 11:15:00,254.92,255.15,254.53,254.75,5089.0,253.5453,253.774,253.1574,253.3762,5089.0
2025-03-04 11:20:00,254.93,254.97,254.24,254.24,5174.0,253.5552,253.595,252.8689,252.8689,5174.0
2025-03-04 11:25:00,254.24,254.68,253.85,254.56,9678.0,252.8689,253.3066,252.481,253.1872,9678.0
2025-03-04 11:30:00,254.56,254.73,254.15,254.46,7055.0,253.1872,253.3563,252.7794,253.0878,7055.0
2025-03-04 11:35:00,254.1,254.42,254.0,254.11,8244.0,252.7297,253.048,252.6302,252.7396,8244.0
2025-03-04 11:40:00,254.19,254.62,254.19,254.57,6538.0,252.8192,253.2469,252.8192,253.1972,6538.0
2025-03-04 11:45:00,254.5,254.6,254.24,254.6,7134.0,253.1275,253.227,252.8689,253.227,7134.0
2025-03-04 11:50:00,254.42,254.65,254.33,254.62,4928.0,253.048,253.2767,252.9585,253.2469,4928.0
2025-03-04 11:55:00,254.5,254.79,254.44,254.7,7863.0,253.1275,253.416,253.0679,253.3265,7863.0
2025-03-04 12:00:00,254.7,254.97,254.61,254.71,12365.0,253.3265,253.595,253.2369,253.3364,12365.0
2025-03-04 12:05:00,254.79,254.94,254.41,254.54,19856.0,253.416,253.5652,253.038,253.1673,19856.0
2025-03-04 12:10:00,254.65,254.84,254.36,254.83,10000.0,253.2767,253.4657,252.9883,253.4558,10000.0
2025-03-04 12:15:00,254.85,254.92,254.66,254.67,15846.0,253.4757,253.5453,253.2867,253.2966,15846.0
2025-03-04 12:20:00,254.67,254.86,254.48,254.65,8339.0,253.2966,253.4856,253.1076,253.2767,8339.0
2025-03-04 12:25:00,254.65,254.94,254.65,254.65,13325.0,253.2767,253.5652,253.2767,253.2767,13325.0
2025-03-04 12:30:00,254.65,254.71,254.45,254.46,5009.0,253.2767,253.3364,253.0778,253.0878,5009.0
2025-03-04 12:35:00,254.46,254.46,253.67,253.86,12527.0,253.0878,253.0878,252.302,252.491,12527.0
2025-03-04 12:40:00,254.05,254.13,253.43,253.65,9846.0,252.68,252.7595,252.0633,252.2821,9846.0
2025-03-04 12:45:00,253.62,253.85,253.31,253.36,4622.0,252.2523,252.481,251.944,251.9937,4622.0
2025-03-04 12:50:00,253.45,253.51,253.0,253.36,7214.0,252.0832,252.1429,251.6356,251.9937,7214.0
2025-03-04 12:55:00,253.27,253.57,253.2,253.52,8198.0,251.9042,252.2026,251.8345,252.1528,8198.0
2025-03-04 13:00:00,253.47,253.64,253.25,253.27,13978.0,252.1031,252.2722,251.8843,251.9042,13978.0
2025-03-04 13:05:00,253.29,253.64,253.22,253.61,8162.0,251.9241,252.2722,251.8544,252.2423,8162.0
2025-03-04 13:10:00,253.54,254.18,253.42,254.18,6233.0,252.1727,252.8093,252.0534,252.8093,6233.0
2025-03-04 13:15:00,254.05,254.14,253.7,254.08,7307.0,252.68,252.7695,252.3319,252.7098,7307.0
2025-03-04 13:20:00,254.08,254.08,253.4,253.65,4404.0,252.7098,252.7098,252.0335,252.2821,4404.0
2025-03-04 13:25:00,253.54,253.74,253.41,253.74,8282.0,252.1727,252.3716,252.0434,252.3716,8282.0
2025-03-04 13:30:00,253.76,253.8,253.43,253.6,9078.0,252.3915,252.4313,252.0633,252.2324,9078.0
2025-03-04 13:35:00,253.6,253.72,253.42,253.64,10722.0,252.2324,252.3517,252.0534,252.2722,10722.0
2025-03-04 13:40:00,253.64,253.83,253.3,253.31,9001.0,252.2722,252.4612,251.934,251.944,9001.0
2025-03-04 13:45:00,253.57,253.83,253.45,253.64,7037.0,252.2026,252.4612,252.0832,252.2722,7037.0
2025-03-04 13:50:00,253.58,253.91,253.57,253.8,5204.0,252.2125,252.5407,252.2026,252.4313,5204.0
2025-03-04 13:55:00,253.73,253.99,253.73,253.95,4869.0,252.3617,252.6203,252.3617,252.5805,4869.0
2025-03-04 14:00:00,253.8,254.22,253.64,254.22,7935.0,252.4313,252.849,252.2722,252.849,7935.0
2025-03-04 14:05:00,254.27,254.5,254.15,254.38,5541.0,252.8988,253.1275,252.7794,253.0082,5541.0
2025-03-04 14:10:00,254.25,254.49,254.06,254.4,5388.0,252.8789,253.1176,252.6899,253.0281,5388.0
2025-03-04 14:15:00,254.47,254.59,254.27,254.44,5641.0,253.0977,253.2171,252.8988,253.0679,5641.0
2025-03-04 14:20:00,254.48,254.66,254.46,254.58,4250.0,253.1076,253.2867,253.0878,253.2071,4250.0
2025-03-04 14:25:00,254.49,254.5,254.08,254.23,4398.0,253.1176,253.1275,252.7098,252.859,4398.0
2025-03-04 14:30:00,254.22,254.53,254.06,254.33,9143.0,252.849,253.1574,252.6899,252.9585,9143.0
2025-03-04 14:35:00,254.3,254.87,254.3,254.8,7577.0,252.9286,253.4955,252.9286,253.4259,7577.0
2025-03-04 14:40:00,254.81,254.85,254.62,254.62,3956.0,253.4359,253.4757,253.2469,253.2469,3956.0
2025-03-04 14:45:00,254.64,255.17,254.63,254.91,8558.0,253.2668,253.7939,253.2568,253.5353,8558.0
2025-03-04 14:50:00,255.04,255.29,255.03,255.13,7670.0,253.6646,253.9133,253.6547,253.7541,7670.0
2025-03-04 14:55:00,255.23,255.28,255.03,255.21,5347.0,253.8536,253.9033,253.6547,253.8337,5347.0
2025-03-04 15:00:00,255.19,255.3,254.65,254.65,8630.0,253.8138,253.9232,253.2767,253.2767,8630.0
2025-03-04 15:05:00,254.66,254.77,254.49,254.59,6832.0,253.2867,253.3961,253.1176,253.2171,6832.0
2025-03-04 15:10:00,254.51,254.62,254.06,254.24,10198.0,253.1375,253.2469,252.6899,252.8689,10198.0
2025-03-04 15:15:00,254.2,254.59,254.13,254.54,13068.0,252.8292,253.2171,252.7595,253.1673,13068.0
2025-03-04 15:20:00,254.53,254.75,254.49,254.75,11275.0,253.1574,253.3762,253.1176,253.3762,11275.0
2025-03-04 15:25:00,254.74,254.78,254.18,254.26,7882.0,253.3662,253.406,252.8093,252.8888,7882.0
2025-03-04 15:30:00,254.25,254.26,252.6,252.6,18838.0,252.8789,252.8888,251.2378,251.2378,18838.0
2025-03-04 15:35:00,252.76,253.04,252.5,252.76,22638.0,251.3969,251.6754,251.1383,251.3969,22638.0
2025-03-04 15:40:00,252.74,252.74,252.14,252.61,19784.0,251.377,251.377,250.7803,251.2477,19784.0
2025-03-04 15:45:00,252.52,252.54,251.73,251.76,24414.0,251.1582,251.1781,250.3725,250.4023,24414.0
2025-03-04 15:50:00,251.83,251.83,250.6,251.18,48558.0,250.4719,250.4719,249.2486,249.8254,48558.0
2025-03-04 15:55:00,251.18,251.29,250.41,250.75,135338.0,249.8254,249.9348,249.0596,249.3978,135338.0
2025-03-05 09:30:00,255.5,256.31,251.05,253.15,170894.0,254.1221,254.9278,249.6961,251.7848,170894.0
2025-03-05 09:35:00,253.07,255.86,253.06,255.86,35400.0,251.7053,254.4802,251.6953,254.4802,35400.0
2025-03-05 09:40:00,255.76,255.94,254.85,255.59,8164.0,254.3807,254.5598,253.4757,254.2117,8164.0
2025-03-05 09:45:00,255.58,256.53,254.74,256.26,56234.0,254.2017,255.1466,253.3662,254.878,56234.0
2025-03-05 09:50:00,256.28,257.27,255.86,256.7,60623.0,254.8979,255.8826,254.4802,255.3157,60623.0
2025-03-05 09:55:00,256.7,256.98,256.24,256.84,29022.0,255.3157,255.5942,254.8582,255.4549,29022.0
2025-03-05 10:00:00,256.85,257.42,256.69,256.74,23389.0,255.4649,256.0318,255.3057,255.3555,23389.0
2025-03-05 10:05:00,256.94,257.71,256.84,257.66,38407.0,255.5544,256.3202,255.4549,256.2705,38407.0
2025-03-05 10:10:00,257.59,257.66,256.86,256.87,15670.0,256.2009,256.2705,255.4748,255.4848,15670.0
2025-03-05 10:15:00,256.98,257.15,256.47,256.78,15611.0,255.5942,255.7632,255.0869,255.3952,15611.0
2025-03-05 10:20:00,256.75,256.95,256.37,256.91,14542.0,255.3654,255.5643,254.9875,255.5245,14542.0
2025-03-05 10:25:00,256.9,257.1,256.74,256.95,17919.0,255.5146,255.7135,255.3555,255.5643,17919.0
2025-03-05 10:30:00,256.95,257.46,256.78,257.38,11331.0,255.5643,256.0716,255.3952,255.992,11331.0
2025-03-05 10:35:00,257.36,258.22,257.31,258.2,13052.0,255.9721,256.8275,255.9224,256.8076,13052.0
2025-03-05 10:40:00,258.2,258.2,257.72,257.75,19717.0,256.8076,256.8076,256.3302,256.36,19717.0
2025-03-05 10:45:00,257.72,258.17,257.47,257.93,14540.0,256.3302,256.7777,256.0815,256.539,14540.0
2025-03-05 10:50:00,257.84,258.76,257.84,258.73,32301.0,256.4495,257.3646,256.4495,257.3347,32301.0
2025-03-05 10:55:00,258.73,258.87,258.38,258.5,25480.0,257.3347,257.474,256.9866,257.106,25480.0
2025-03-05 11:00:00,258.5,258.6,257.92,258.13,22388.0,257.106,257.2054,256.5291,256.738,22388.0
2025-03-05 11:05:00,258.14,258.58,258.14,258.45,14926.0,256.7479,257.1855,256.7479,257.0562,14926.0
2025-03-05 11:10:00,258.37,258.47,257.79,258.07,8328.0,256.9767,257.0761,256.3998,256.6783,8328.0
2025-03-05 11:15:00,258.09,258.46,257.97,258.41,8747.0,256.6982,257.0662,256.5788,257.0165,8747.0
2025-03-05 11:20:00,258.24,258.56,258.12,258.45,10812.0,256.8474,257.1656,256.728,257.0562,10812.0
2025-03-05 11:25:00,258.58,259.36,258.58,259.36,20266.0,257.1855,257.9613,257.1855,257.9613,20266.0
2025-03-05 11:30:00,259.3,259.37,258.97,259.2,13181.0,257.9017,257.9713,257.5734,257.8022,13181.0
2025-03-05 11:35:00,259.2,259.57,259.05,259.5,10225.0,257.8022,258.1702,257.653,258.1006,10225.0
2025-03-05 11:40:00,259.56,259.57,258.92,258.93,16156.0,258.1603,258.1702,257.5237,257.5336,16156.0
2025-03-05 11:45:00,259.13,259.21,258.8,258.94,13333.0,257.7326,257.8121,257.4044,257.5436,13333.0
2025-03-05 11:50:00,258.92,259.53,258.83,259.34,22329.0,257.5237,258.1304,257.4342,257.9414,22329.0
2025-03-05 11:55:00,259.31,260.99,259.31,260.8,32282.0,257.9116,259.5825,257.9116,259.3936,32282.0
2025-03-05 12:00:00,260.61,261.61,260.48,260.85,44516.0,259.2046,260.1992,259.0753,259.4433,44516.0
2025-03-05 12:05:00,260.87,260.91,260.34,260.61,11777.0,259.4632,259.503,258.936,259.2046,11777.0
2025-03-05 12:10:00,260.76,261.15,260.68,261.15,9685.0,259.3538,259.7417,259.2742,259.7417,9685.0
2025-03-05 12:15:00,261.1,261.4,261.0,261.16,17519.0,259.6919,259.9903,259.5925,259.7516,17519.0
2025-03-05 12:20:00,261.3,261.57,261.13,261.57,14322.0,259.8909,260.1594,259.7218,260.1594,14322.0
2025-03-05 12:25:00,261.51,262.72,261.34,262.62,54712.0,260.0997,261.3032,259.9307,261.2037,54712.0
2025-03-05 12:30:00,262.69,262.88,261.91,262.03,42067.0,261.2734,261.4623,260.4976,260.6169,42067.0
2025-03-05 12:35:00,262.02,262.34,261.78,262.07,12023.0,260.607,260.9253,260.3683,260.6567,12023.0
2025-03-05 12:40:00,262.02,262.17,261.61,261.63,12006.0,260.607,260.7562,260.1992,260.2191,12006.0
2025-03-05 12:45:00,261.49,262.25,261.46,262.25,17396.0,260.0798,260.8357,260.05,260.8357,17396.0
2025-03-05 12:50:00,262.12,262.24,261.89,262.07,12983.0,260.7064,260.8258,260.4777,260.6567,12983.0
2025-03-05 12:55:00,262.06,262.6,262.06,262.36,10494.0,260.6468,261.1839,260.6468,260.9452,10494.0
2025-03-05 13:00:00,262.36,262.92,262.23,262.88,20581.0,260.9452,261.5021,260.8159,261.4623,20581.0
2025-03-05 13:05:00,262.95,263.38,262.47,262.57,14234.0,261.532,261.9597,261.0546,261.154,14234.0
2025-03-05 13:10:00,262.61,262.96,262.43,262.77,21768.0,261.1938,261.5419,261.0148,261.3529,21768.0
2025-03-05 13:15:00,262.92,263.02,262.54,263.02,16148.0,261.5021,261.6016,261.1242,261.6016,16148.0
2025-03-05 13:20:00,263.02,263.23,262.7,263.21,15129.0,261.6016,261.8105,261.2833,261.7906,15129.0
2025-03-05 13:25:00,263.19,263.3,262.86,262.99,14547.0,261.7707,261.8801,261.4425,261.5718,14547.0
2025-03-05 13:30:00,263.18,263.18,262.2,262.35,11866.0,261.7607,261.7607,260.786,260.9352,11866.0
2025-03-05 13:35:00,262.12,262.31,261.65,262.23,9756.0,260.7064,260.8954,260.239,260.8159,9756.0
2025-03-05 13:40:00,262.26,262.27,261.66,261.7,7897.0,260.8457,260.8556,260.2489,260.2887,7897.0
2025-03-05 13:45:00,261.68,262.18,261.58,262.16,11138.0,260.2688,260.7661,260.1694,260.7462,11138.0
2025-03-05 13:50:00,262.16,262.34,262.0,262.15,9340.0,260.7462,260.9253,260.5871,260.7363,9340.0
2025-03-05 13:55:00,262.24,263.06,262.24,263.04,16755.0,260.8258,261.6414,260.8258,261.6215,16755.0
2025-03-05 14:00:00,263.0,263.75,262.99,263.45,22161.0,261.5817,262.3277,261.5718,262.0293,22161.0
2025-03-05 14:05:00,263.4,264.04,263.32,263.73,68964.0,261.9795,262.6161,261.9,262.3078,68964.0
2025-03-05 14:10:00,263.72,263.72,262.8,263.05,22929.0,262.2978,262.2978,261.3828,261.6314,22929.0
2025-03-05 14:15:00,263.06,263.32,262.6,262.94,11143.0,261.6414,261.9,261.1839,261.522,11143.0
2025-03-05 14:20:00,262.93,263.75,262.93,263.56,18642.0,261.5121,262.3277,261.5121,262.1387,18642.0
2025-03-05 14:25:00,263.56,263.69,262.92,262.92,14647.0,262.1387,262.268,261.5021,261.5021,14647.0
2025-03-05 14:30:00,263.0,263.68,262.93,263.48,15727.0,261.5817,262.258,261.5121,262.0591,15727.0
2025-03-05 14:35:00,263.48,263.78,263.26,263.78,16461.0,262.0591,262.3575,261.8403,262.3575,16461.0
2025-03-05 14:40:00,263.77,263.77,263.18,263.36,16179.0,262.3475,262.3475,261.7607,261.9398,16179.0
2025-03-05 14:45:00,263.42,263.55,263.29,263.49,17853.0,261.9994,262.1287,261.8701,262.0691,17853.0
2025-03-05 14:50:00,263.5,263.55,263.19,263.55,14917.0,262.079,262.1287,261.7707,262.1287,14917.0
2025-03-05 14:55:00,263.51,263.78,263.11,263.11,20287.0,262.089,262.3575,261.6911,261.6911,20287.0
2025-03-05 15:00:00,263.25,263.47,263.08,263.37,6455.0,261.8304,262.0492,261.6613,261.9497,6455.0
2025-03-05 15:05:00,263.37,263.49,263.14,263.33,7429.0,261.9497,262.0691,261.7209,261.9099,7429.0
2025-03-05 15:10:00,263.42,263.54,263.3,263.34,12506.0,261.9994,262.1188,261.8801,261.9199,12506.0
2025-03-05 15:15:00,263.35,263.35,262.7,263.18,15576.0,261.9298,261.9298,261.2833,261.7607,15576.0
2025-03-05 15:20:00,263.18,263.5,262.98,263.27,11708.0,261.7607,262.079,261.5618,261.8502,11708.0
2025-03-05 15:25:00,263.19,263.64,263.19,263.61,15652.0,261.7707,262.2182,261.7707,262.1884,15652.0
2025-03-05 15:30:00,263.54,263.69,262.59,262.75,24941.0,262.1188,262.268,261.1739,261.333,24941.0
2025-03-05 15:35:00,262.71,263.18,262.51,263.17,16878.0,261.2933,261.7607,261.0943,261.7508,16878.0
2025-03-05 15:40:00,263.24,263.35,262.91,263.2,12206.0,261.8204,261.9298,261.4922,261.7806,12206.0
2025-03-05 15:45:00,263.21,263.46,263.01,263.17,23215.0,261.7906,262.0392,261.5916,261.7508,23215.0
2025-03-05 15:50:00,263.13,263.25,261.7,262.44,62778.0,261.711,261.8304,260.2887,261.0247,62778.0
2025-03-05 15:55:00,262.37,263.1,262.32,262.95,156478.0,260.9551,261.6812,260.9054,261.532,156478.0
2025-03-06 09:30:00,261.49,262.6,260.78,261.16,28710.0,260.0798,261.1839,259.3737,259.7516,28710.0
2025-03-06 09:35:00,260.97,262.13,260.73,261.37,15455.0,259.5626,260.7164,259.3239,259.9605,15455.0
2025-03-06 09:40:00,261.36,261.36,259.74,260.27,12864.0,259.9505,259.9505,258.3393,258.8664,12864.0
2025-03-06 09:45:00,260.46,261.09,260.39,261.0,10286.0,259.0554,259.682,258.9858,259.5925,10286.0
2025-03-06 09:50:00,260.96,261.29,260.39,260.6,7545.0,259.5527,259.8809,258.9858,259.1946,7545.0
2025-03-06 09:55:00,260.81,260.81,259.23,259.77,7052.0,259.4035,259.4035,257.832,258.3691,7052.0
2025-03-06 10:00:00,260.13,260.51,259.4,259.43,15053.0,258.7272,259.1051,258.0011,258.031,15053.0
2025-03-06 10:05:00,259.44,260.54,259.44,260.54,8695.0,258.0409,259.135,258.0409,259.135,8695.0
2025-03-06 10:10:00,260.02,260.25,259.69,260.01,6363.0,258.6178,258.8465,258.2896,258.6078,6363.0
2025-03-06 10:15:00,259.99,260.21,259.58,259.78,11319.0,258.5879,258.8067,258.1801,258.3791,11319.0
2025-03-06 10:20:00,259.9,260.41,259.87,260.31,5086.0,258.4984,259.0057,258.4686,258.9062,5086.0
2025-03-06 10:25:00,260.24,260.68,260.06,260.48,4526.0,258.8366,259.2742,258.6576,259.0753,4526.0
2025-03-06 10:30:00,260.87,260.87,260.39,260.67,6305.0,259.4632,259.4632,258.9858,259.2643,6305.0
2025-03-06 10:35:00,260.67,261.36,260.6,261.36,5607.0,259.2643,259.9505,259.1946,259.9505,5607.0
2025-03-06 10:40:00,261.22,261.57,261.18,261.57,9374.0,259.8113,260.1594,259.7715,260.1594,9374.0
2025-03-06 10:45:00,261.57,261.63,261.05,261.16,6066.0,260.1594,260.2191,259.6422,259.7516,6066.0
2025-03-06 10:50:00,261.14,261.14,260.72,260.87,6319.0,259.7317,259.7317,259.314,259.4632,6319.0
2025-03-06 10:55:00,260.82,261.16,260.48,261.13,5168.0,259.4135,259.7516,259.0753,259.7218,5168.0
2025-03-06 11:00:00,261.39,261.39,260.87,260.88,7379.0,259.9804,259.9804,259.4632,259.4731,7379.0
2025-03-06 11:05:00,261.06,261.36,260.9,261.28,3881.0,259.6522,259.9505,259.493,259.871,3881.0
2025-03-06 11:10:00,261.08,261.34,260.9,261.05,5218.0,259.6721,259.9307,259.493,259.6422,5218.0
2025-03-06 11:15:00,261.15,261.54,261.03,261.3,3014.0,259.7417,260.1296,259.6223,259.8909,3014.0
2025-03-06 11:20:00,261.29,261.29,260.76,260.9,2953.0,259.8809,259.8809,259.3538,259.493,2953.0
2025-03-06 11:25:00,261.03,261.25,260.69,261.15,7196.0,259.6223,259.8411,259.2842,259.7417,7196.0
2025-03-06 11:30:00,261.2,261.55,261.15,261.29,4782.0,259.7914,260.1395,259.7417,259.8809,4782.0
2025-03-06 11:35:00,261.25,261.25,260.73,260.75,4165.0,259.8411,259.8411,259.3239,259.3438,4165.0
2025-03-06 11:40:00,260.83,260.85,260.31,260.31,8782.0,259.4234,259.4433,258.9062,258.9062,8782.0
2025-03-06 11:45:00,260.43,260.8,260.42,260.75,3485.0,259.0256,259.3936,259.0156,259.3438,3485.0
2025-03-06 11:50:00,260.54,260.58,260.39,260.5,3970.0,259.135,259.1748,258.9858,259.0952,3970.0
2025-03-06 11:55:00,260.38,260.78,260.24,260.75,7674.0,258.9758,259.3737,258.8366,259.3438,7674.0
2025-03-06 12:00:00,260.62,260.86,260.48,260.61,4392.0,259.2145,259.4532,259.0753,259.2046,4392.0
2025-03-06 12:05:00,260.61,260.61,260.22,260.55,5583.0,259.2046,259.2046,258.8167,259.1449,5583.0
2025-03-06 12:10:00,260.59,260.62,260.23,260.49,5064.0,259.1847,259.2145,258.8266,259.0852,5064.0
2025-03-06 12:15:00,260.46,260.62,260.3,260.61,6991.0,259.0554,259.2145,258.8963,259.2046,6991.0
2025-03-06 12:20:00,260.52,261.02,260.49,260.78,7650.0,259.1151,259.6124,259.0852,259.3737,7650.0
2025-03-06 12:25:00,260.76,260.92,260.52,260.87,7889.0,259.3538,259.5129,259.1151,259.4632,7889.0
2025-03-06 12:30:00,260.83,261.07,260.48,260.49,5817.0,259.4234,259.6621,259.0753,259.0852,5817.0
2025-03-06 12:35:00,260.51,260.51,260.27,260.37,3503.0,259.1051,259.1051,258.8664,258.9659,3503.0
2025-03-06 12:40:00,260.45,261.0,260.45,260.7,8958.0,259.0455,259.5925,259.0455,259.2941,8958.0
2025-03-06 12:45:00,260.75,260.83,260.58,260.73,5168.0,259.3438,259.4234,259.1748,259.3239,5168.0
2025-03-06 12:50:00,260.83,261.07,260.81,261.02,3668.0,259.4234,259.6621,259.4035,259.6124,3668.0
2025-03-06 12:55:00,261.02,261.46,260.98,261.39,9213.0,259.6124,260.05,259.5726,259.9804,9213.0
2025-03-06 13:00:00,261.39,261.39,261.25,261.38,4094.0,259.9804,259.9804,259.8411,259.9704,4094.0
2025-03-06 13:05:00,261.42,261.75,261.18,261.75,7496.0,260.0102,260.3384,259.7715,260.3384,7496.0
2025-03-06 13:10:00,261.71,262.35,261.62,262.35,15129.0,260.2987,260.9352,260.2091,260.9352,15129.0
2025-03-06 13:15:00,262.28,262.56,262.27,262.49,4833.0,260.8656,261.1441,260.8556,261.0745,4833.0
2025-03-06 13:20:00,262.48,262.48,262.28,262.35,5402.0,261.0645,261.0645,260.8656,260.9352,5402.0
2025-03-06 13:25:00,262.42,262.51,262.01,262.03,4015.0,261.0048,261.0943,260.597,260.6169,4015.0
2025-03-06 13:30:00,262.11,262.37,261.94,262.12,9463.0,260.6965,260.9551,260.5274,260.7064,9463.0
2025-03-06 13:35:00,262.06,262.16,261.64,261.98,15191.0,260.6468,260.7462,260.229,260.5672,15191.0
2025-03-06 13:40:00,261.87,262.22,261.65,262.22,9055.0,260.4578,260.8059,260.239,260.8059,9055.0
2025-03-06 13:45:00,262.16,262.42,262.11,262.29,13851.0,260.7462,261.0048,260.6965,260.8755,13851.0
2025-03-06 13:50:00,262.24,262.61,262.21,262.29,4689.0,260.8258,261.1938,260.796,260.8755,4689.0
2025-03-06 13:55:00,262.41,262.44,262.3,262.4,5405.0,260.9949,261.0247,260.8855,260.9849,5405.0
2025-03-06 14:00:00,262.44,262.52,262.32,262.38,7960.0,261.0247,261.1043,260.9054,260.965,7960.0
2025-03-06 14:05:00,262.38,262.73,262.24,262.69,9347.0,260.965,261.3132,260.8258,261.2734,9347.0
2025-03-06 14:10:00,262.72,262.98,262.71,262.71,5963.0,261.3032,261.5618,261.2933,261.2933,5963.0
2025-03-06 14:15:00,262.66,262.94,262.57,262.79,8779.0,261.2435,261.522,261.154,261.3728,8779.0
2025-03-06 14:20:00,262.72,263.01,262.72,263.01,6514.0,261.3032,261.5916,261.3032,261.5916,6514.0
2025-03-06 14:25:00,262.98,262.99,262.83,262.96,7382.0,261.5618,261.5718,261.4126,261.5419,7382.0
2025-03-06 14:30:00,262.96,263.26,262.84,263.16,5884.0,261.5419,261.8403,261.4226,261.7408,5884.0
2025-03-06 14:35:00,263.16,263.21,262.87,263.11,7765.0,261.7408,261.7906,261.4524,261.6911,7765.0
2025-03-06 14:40:00,263.11,263.75,263.11,263.44,10313.0,261.6911,262.3277,261.6911,262.0193,10313.0
2025-03-06 14:45:00,263.58,264.14,263.58,263.92,10787.0,262.1586,262.7156,262.1586,262.4967,10787.0
2025-03-06 14:50:00,264.04,264.62,263.99,264.23,17927.0,262.6161,263.193,262.5664,262.8051,17927.0
2025-03-06 14:55:00,264.19,264.27,263.45,263.45,14031.0,262.7653,262.8449,262.0293,262.0293,14031.0
2025-03-06 15:00:00,263.44,264.04,263.32,264.03,13965.0,262.0193,262.6161,261.9,262.6061,13965.0
2025-03-06 15:05:00,264.03,264.37,263.89,264.35,25628.0,262.6061,262.9443,262.4669,262.9244,25628.0
2025-03-06 15:10:00,264.32,264.52,264.2,264.4,22316.0,262.8946,263.0935,262.7752,262.9742,22316.0
2025-03-06 15:15:00,264.52,264.65,264.15,264.65,14103.0,263.0935,263.2228,262.7255,263.2228,14103.0
2025-03-06 15:20:00,264.71,264.85,264.3,264.36,12589.0,263.2825,263.4217,262.8747,262.9344,12589.0
2025-03-06 15:25:00,264.41,265.22,264.4,265.19,16746.0,262.9841,263.7897,262.9742,263.7599,16746.0
2025-03-06 15:30:00,265.29,265.34,264.8,264.9,14440.0,263.8594,263.9091,263.372,263.4715,14440.0
2025-03-06 15:35:00,264.9,265.09,264.7,265.01,14114.0,263.4715,263.6604,263.2725,263.5809,14114.0
2025-03-06 15:40:00,264.98,265.33,264.96,265.19,14328.0,263.551,263.8991,263.5311,263.7599,14328.0
2025-03-06 15:45:00,265.17,265.58,265.01,265.58,16467.0,263.74,264.1478,263.5809,264.1478,16467.0
2025-03-06 15:50:00,265.65,266.15,265.44,265.69,38281.0,264.2174,264.7147,264.0085,264.2572,38281.0
2025-03-06 15:55:00,265.74,265.8,264.48,264.64,107732.0,264.3069,264.3666,263.0537,263.2129,107732.0
2025-03-07 09:30:00,262.46,264.44,262.46,263.94,22282.0,261.0446,263.0139,261.0446,262.5166,22282.0
2025-03-07 09:35:00,264.44,265.03,264.44,264.62,4187.0,263.0139,263.6008,263.0139,263.193,4187.0
2025-03-07 09:40:00,264.55,265.78,264.55,265.66,11050.0,263.1233,264.3467,263.1233,264.2274,11050.0
2025-03-07 09:45:00,265.66,266.64,265.65,266.26,8815.0,264.2274,265.2021,264.2174,264.8241,8815.0
2025-03-07 09:50:00,266.29,266.79,266.16,266.32,10594.0,264.854,265.3513,264.7247,264.8838,10594.0
2025-03-07 09:55:00,266.31,266.61,266.31,266.52,4912.0,264.8739,265.1722,264.8739,265.0827,4912.0
2025-03-07 10:00:00,266.46,267.19,265.97,267.08,7500.0,265.023,265.7491,264.5357,265.6397,7500.0
2025-03-07 10:05:00,267.08,267.25,267.02,267.19,6537.0,265.6397,265.8088,265.58,265.7491,6537.0
2025-03-07 10:10:00,267.19,267.38,266.29,266.58,9298.0,265.7491,265.9381,264.854,265.1424,9298.0
2025-03-07 10:15:00,266.6,266.6,266.04,266.19,12109.0,265.1623,265.1623,264.6053,264.7545,12109.0
2025-03-07 10:20:00,266.33,267.22,266.25,267.05,7185.0,264.8937,265.7789,264.8142,265.6099,7185.0
2025-03-07 10:25:00,266.88,267.51,266.83,267.51,6852.0,265.4408,266.0674,265.391,266.0674,6852.0
2025-03-07 10:30:00,267.4,267.4,266.68,267.1,8101.0,265.958,265.958,265.2419,265.6596,8101.0
2025-03-07 10:35:00,266.9,266.9,265.87,266.42,4857.0,265.4607,265.4607,264.4362,264.9833,4857.0
2025-03-07 10:40:00,266.58,267.39,266.23,267.01,4237.0,265.1424,265.948,264.7943,265.5701,4237.0
2025-03-07 10:45:00,267.38,268.21,267.22,268.08,10304.0,265.9381,266.7636,265.7789,266.6343,10304.0
2025-03-07 10:50:00,268.19,268.22,267.41,267.69,7504.0,266.7437,266.7736,265.9679,266.2464,7504.0
2025-03-07 10:55:00,267.82,268.0,267.42,267.57,5885.0,266.3757,266.5547,265.9779,266.1271,5885.0
2025-03-07 11:00:00,267.6,268.57,267.46,268.34,9330.0,266.1569,267.1217,266.0176,266.8929,9330.0
2025-03-07 11:05:00,268.57,268.98,268.41,268.93,4840.0,267.1217,267.5295,266.9625,267.4797,4840.0
2025-03-07 11:10:00,268.82,268.9,268.43,268.43,11380.0,267.3703,267.4499,266.9824,266.9824,11380.0
2025-03-07 11:15:00,268.57,269.13,268.31,268.96,11025.0,267.1217,267.6786,266.8631,267.5096,11025.0
2025-03-07 11:20:00,269.04,269.13,268.72,269.1,9406.0,267.5891,267.6786,267.2709,267.6488,9406.0
2025-03-07 11:25:00,269.09,269.5,268.88,269.47,10402.0,267.6389,268.0466,267.43,268.0168,10402.0
2025-03-07 11:30:00,269.5,269.87,269.38,269.84,19527.0,268.0466,268.4147,267.9273,268.3848,19527.0
2025-03-07 11:35:00,269.73,270.86,269.72,270.75,16115.0,268.2754,269.3993,268.2655,269.2899,16115.0
2025-03-07 11:40:00,270.72,271.42,270.19,270.19,32463.0,269.2601,269.9563,268.7329,268.7329,32463.0
2025-03-07 11:45:00,270.18,270.44,269.76,269.93,32420.0,268.723,268.9816,268.3052,268.4743,32420.0
2025-03-07 11:50:00,269.9,269.9,269.22,269.66,14720.0,268.4445,268.4445,267.7682,268.2058,14720.0
2025-03-07 11:55:00,269.66,270.01,269.39,270.01,6267.0,268.2058,268.5539,267.9372,268.5539,6267.0
2025-03-07 12:00:00,270.0,270.01,269.26,269.34,6087.0,268.544,268.5539,267.8079,267.8875,6087.0
2025-03-07 12:05:00,269.3,269.64,268.64,268.88,11345.0,267.8477,268.1859,267.1913,267.43,11345.0
2025-03-07 12:10:00,268.88,268.94,268.25,268.55,3790.0,267.43,267.4897,266.8034,267.1018,3790.0
2025-03-07 12:15:00,268.54,268.66,268.01,268.2,6062.0,267.0918,267.2112,266.5647,266.7537,6062.0
2025-03-07 12:20:00,268.27,269.28,268.27,269.11,10565.0,266.8233,267.8278,266.8233,267.6588,10565.0
2025-03-07 12:25:00,269.25,269.68,269.16,269.63,6689.0,267.798,268.2257,267.7085,268.1759,6689.0
2025-03-07 12:30:00,269.62,270.36,269.48,270.36,5795.0,268.166,268.902,268.0268,268.902,5795.0
2025-03-07 12:35:00,270.36,270.66,270.16,270.43,11832.0,268.902,269.2004,268.7031,268.9716,11832.0
2025-03-07 12:40:00,270.63,271.18,270.48,270.82,23026.0,269.1706,269.7176,269.0214,269.3595,23026.0
2025-03-07 12:45:00,270.82,271.37,270.66,271.37,11943.0,269.3595,269.9066,269.2004,269.9066,11943.0
2025-03-07 12:50:00,271.4,271.52,271.11,271.37,32159.0,269.9364,270.0558,269.648,269.9066,32159.0
2025-03-07 12:55:00,271.31,271.45,271.06,271.18,31535.0,269.8469,269.9861,269.5982,269.7176,31535.0
2025-03-07 13:00:00,271.08,271.31,270.88,271.21,10640.0,269.6181,269.8469,269.4192,269.7474,10640.0
2025-03-07 13:05:00,271.26,271.5,271.08,271.17,10835.0,269.7972,270.0359,269.6181,269.7076,10835.0
2025-03-07 13:10:00,271.22,271.53,271.04,271.53,18401.0,269.7574,270.0657,269.5783,270.0657,18401.0
2025-03-07 13:15:00,271.45,271.7,271.45,271.69,9189.0,269.9861,270.2348,269.9861,270.2248,9189.0
2025-03-07 13:20:00,271.66,271.7,270.88,270.98,24153.0,270.195,270.2348,269.4192,269.5187,24153.0
2025-03-07 13:25:00,270.98,271.0,270.55,270.75,10169.0,269.5187,269.5386,269.091,269.2899,10169.0
2025-03-07 13:30:00,270.72,270.86,270.37,270.73,9920.0,269.2601,269.3993,268.912,269.27,9920.0
2025-03-07 13:35:00,270.63,271.13,270.54,271.05,6949.0,269.1706,269.6679,269.081,269.5883,6949.0
2025-03-07 13:40:00,271.08,271.16,270.42,270.45,4832.0,269.6181,269.6977,268.9617,268.9915,4832.0
2025-03-07 13:45:00,270.71,271.06,270.63,270.88,7525.0,269.2501,269.5982,269.1706,269.4192,7525.0
2025-03-07 13:50:00,270.88,271.3,270.88,271.14,4175.0,269.4192,269.8369,269.4192,269.6778,4175.0
2025-03-07 13:55:00,271.16,271.23,271.0,271.22,3810.0,269.6977,269.7673,269.5386,269.7574,3810.0
2025-03-07 14:00:00,271.21,271.34,271.08,271.19,2741.0,269.7474,269.8767,269.6181,269.7275,2741.0
2025-03-07 14:05:00,271.19,271.25,270.98,271.01,3802.0,269.7275,269.7872,269.5187,269.5485,3802.0
2025-03-07 14:10:00,271.11,271.22,270.98,271.1,3851.0,269.648,269.7574,269.5187,269.638,3851.0
2025-03-07 14:15:00,271.22,271.5,271.14,271.5,4572.0,269.7574,270.0359,269.6778,270.0359,4572.0
2025-03-07 14:20:00,271.33,271.57,271.27,271.35,6365.0,269.8668,270.1055,269.8071,269.8867,6365.0
2025-03-07 14:25:00,271.35,271.4,270.71,270.87,12966.0,269.8867,269.9364,269.2501,269.4093,12966.0
2025-03-07 14:30:00,270.97,271.37,270.82,271.19,10006.0,269.5087,269.9066,269.3595,269.7275,10006.0
2025-03-07 14:35:00,271.28,271.44,271.03,271.24,5233.0,269.817,269.9762,269.5684,269.7773,5233.0
2025-03-07 14:40:00,271.31,271.5,271.28,271.28,5014.0,269.8469,270.0359,269.817,269.817,5014.0
2025-03-07 14:45:00,271.19,271.19,270.67,270.68,2129.0,269.7275,269.7275,269.2103,269.2203,2129.0
2025-03-07 14:50:00,270.55,270.68,270.21,270.26,3826.0,269.091,269.2203,268.7528,268.8025,3826.0
2025-03-07 14:55:00,270.36,270.63,270.23,270.62,8308.0,268.902,269.1706,268.7727,269.1606,8308.0
2025-03-07 15:00:00,270.5,270.68,270.47,270.58,4573.0,269.0413,269.2203,269.0114,269.1208,4573.0
2025-03-07 15:05:00,270.58,271.19,270.58,271.14,8901.0,269.1208,269.7275,269.1208,269.6778,8901.0
2025-03-07 15:10:00,271.14,271.34,271.09,271.12,6198.0,269.6778,269.8767,269.6281,269.6579,6198.0
2025-03-07 15:15:00,271.12,271.39,270.79,271.32,8585.0,269.6579,269.9265,269.3297,269.8568,8585.0
2025-03-07 15:20:00,271.23,271.27,270.86,270.93,3633.0,269.7673,269.8071,269.3993,269.4689,3633.0
2025-03-07 15:25:00,270.83,271.33,270.82,271.29,5562.0,269.3695,269.8668,269.3595,269.827,5562.0
2025-03-07 15:30:00,271.25,271.49,271.24,271.31,6963.0,269.7872,270.0259,269.7773,269.8469,6963.0
2025-03-07 15:35:00,271.29,271.29,270.13,270.13,7498.0,269.827,269.827,268.6733,268.6733,7498.0
2025-03-07 15:40:00,270.2,270.97,270.09,270.68,11758.0,268.7429,269.5087,268.6335,269.2203,11758.0
2025-03-07 15:45:00,270.72,271.84,270.68,271.84,19014.0,269.2601,270.374,269.2203,270.374,19014.0
2025-03-07 15:50:00,271.68,272.09,271.47,272.09,40974.0,270.2149,270.6227,270.006,270.6227,40974.0
2025-03-07 15:55:00,272.1,272.51,271.57,271.71,98236.0,270.6326,271.0404,270.1055,270.2447,98236.0
2025-03-10 09:30:00,270.0,273.91,268.17,273.4,41925.0,268.544,272.4329,266.7238,271.9256,41925.0
2025-03-10 09:35:00,273.4,274.96,273.02,274.94,8632.0,271.9256,273.4772,271.5477,273.4573,8632.0
2025-03-10 09:40:00,274.98,275.48,274.45,274.61,20479.0,273.4971,273.9944,272.97,273.1291,20479.0
2025-03-10 09:45:00,274.75,276.2,274.75,275.63,10338.0,273.2683,274.7105,273.2683,274.1436,10338.0
2025-03-10 09:50:00,275.75,276.24,275.69,276.15,14192.0,274.2629,274.7503,274.2033,274.6608,14192.0
2025-03-10 09:55:00,275.95,276.67,275.79,276.01,16196.0,274.4619,275.178,274.3027,274.5215,16196.0
2025-03-10 10:00:00,276.15,277.25,276.15,276.86,11373.0,274.6608,275.7549,274.6608,275.367,11373.0
2025-03-10 10:05:00,276.88,277.14,275.97,276.76,19157.0,275.3868,275.6454,274.4818,275.2675,19157.0
2025-03-10 10:10:00,276.57,277.33,276.32,276.51,13377.0,275.0785,275.8344,274.8299,275.0188,13377.0
2025-03-10 10:15:00,277.03,277.08,276.5,276.85,9272.0,275.536,275.5858,275.0089,275.357,9272.0
2025-03-10 10:20:00,276.86,278.21,276.85,278.21,11243.0,275.367,276.7097,275.357,276.7097,11243.0
2025-03-10 10:25:00,278.35,278.6,278.1,278.41,8746.0,276.8489,277.0976,276.6003,276.9086,8746.0
2025-03-10 10:30:00,278.37,278.39,277.66,277.73,8460.0,276.8688,276.8887,276.1626,276.2323,8460.0
2025-03-10 10:35:00,277.79,278.22,277.52,277.66,15880.0,276.2919,276.7196,276.0234,276.1626,15880.0
2025-03-10 10:40:00,277.57,278.03,277.57,277.7,7163.0,276.0731,276.5306,276.0731,276.2024,7163.0
2025-03-10 10:45:00,277.61,278.5,277.55,278.24,8687.0,276.1129,276.9981,276.0532,276.7395,8687.0
2025-03-10 10:50:00,278.28,278.38,277.81,277.91,4501.0,276.7793,276.8788,276.3118,276.4113,4501.0
2025-03-10 10:55:00,277.66,279.0,277.63,279.0,6451.0,276.1626,277.4954,276.1328,277.4954,6451.0
2025-03-10 11:00:00,279.03,279.25,278.63,279.13,6433.0,277.5253,277.7441,277.1274,277.6247,6433.0
2025-03-10 11:05:00,279.13,279.13,278.6,278.66,6339.0,277.6247,277.6247,277.0976,277.1572,6339.0
2025-03-10 11:10:00,278.58,278.58,278.1,278.51,3442.0,277.0777,277.0777,276.6003,277.0081,3442.0
2025-03-10 11:15:00,278.41,278.72,278.02,278.02,15658.0,276.9086,277.2169,276.5207,276.5207,15658.0
2025-03-10 11:20:00,278.29,278.42,277.87,278.16,5009.0,276.7892,276.9185,276.3715,276.6599,5009.0
2025-03-10 11:25:00,277.94,278.24,277.16,277.29,1840.0,276.4411,276.7395,275.6653,275.7946,1840.0
2025-03-10 11:30:00,277.42,277.43,275.96,275.96,31640.0,275.9239,275.9339,274.4718,274.4718,31640.0
2025-03-10 11:35:00,275.53,275.58,274.74,274.85,9207.0,274.0441,274.0939,273.2584,273.3678,9207.0
2025-03-10 11:40:00,274.91,275.14,274.2,274.2,4759.0,273.4275,273.6562,272.7213,272.7213,4759.0
2025-03-10 11:45:00,274.2,274.49,273.98,274.34,9659.0,272.7213,273.0097,272.5025,272.8605,9659.0
2025-03-10 11:50:00,274.49,274.77,274.01,274.77,3387.0,273.0097,273.2882,272.5323,273.2882,3387.0
2025-03-10 11:55:00,274.62,274.96,274.55,274.6,3873.0,273.139,273.4772,273.0694,273.1191,3873.0
2025-03-10 12:00:00,274.6,274.9,274.4,274.82,6312.0,273.1191,273.4175,272.9202,273.338,6312.0
2025-03-10 12:05:00,274.89,275.12,274.78,275.07,6926.0,273.4076,273.6363,273.2982,273.5866,6926.0
2025-03-10 12:10:00,274.99,274.99,274.27,274.42,9282.0,273.507,273.507,272.7909,272.9401,9282.0
2025-03-10 12:15:00,274.31,274.44,273.9,273.95,5284.0,272.8307,272.96,272.4229,272.4726,5284.0
2025-03-10 12:20:00,274.16,274.76,274.04,274.59,5036.0,272.6815,273.2783,272.5622,273.1092,5036.0
2025-03-10 12:25:00,274.59,274.93,274.34,274.75,7561.0,273.1092,273.4474,272.8605,273.2683,7561.0
2025-03-10 12:30:00,274.75,274.93,274.28,274.47,7113.0,273.2683,273.4474,272.8009,272.9898,7113.0
2025-03-10 12:35:00,274.28,274.32,273.75,273.75,13890.0,272.8009,272.8407,272.2737,272.2737,13890.0
2025-03-10 12:40:00,273.71,274.18,273.67,274.18,45916.0,272.2339,272.7014,272.1942,272.7014,45916.0
2025-03-10 12:45:00,274.18,274.8,274.18,274.4,9836.0,272.7014,273.3181,272.7014,272.9202,9836.0
2025-03-10 12:50:00,274.42,274.47,274.3,274.31,5904.0,272.9401,272.9898,272.8208,272.8307,5904.0
2025-03-10 12:55:00,274.32,274.45,273.7,273.89,10406.0,272.8407,272.97,272.224,272.413,10406.0
2025-03-10 13:00:00,274.02,274.04,273.7,273.8,7653.0,272.5423,272.5622,272.224,272.3235,7653.0
2025-03-10 13:05:00,273.96,273.99,273.28,273.35,14847.0,272.4826,272.5124,271.8063,271.8759,14847.0
2025-03-10 13:10:00,273.25,273.5,273.12,273.5,12845.0,271.7764,272.0251,271.6471,272.0251,12845.0
2025-03-10 13:15:00,273.49,273.81,273.4,273.8,5756.0,272.0151,272.3334,271.9256,272.3235,5756.0
2025-03-10 13:20:00,273.57,273.79,273.47,273.72,4359.0,272.0947,272.3135,271.9952,272.2439,4359.0
2025-03-10 13:25:00,273.57,273.61,273.01,273.07,4979.0,272.0947,272.1345,271.5377,271.5974,4979.0
2025-03-10 13:30:00,273.07,273.37,272.97,273.31,7075.0,271.5974,271.8958,271.4979,271.8361,7075.0
2025-03-10 13:35:00,273.31,273.78,273.1,273.78,3956.0,271.8361,272.3036,271.6272,272.3036,3956.0
2025-03-10 13:40:00,273.81,273.81,273.33,273.44,5236.0,272.3334,272.3334,271.856,271.9654,5236.0
2025-03-10 13:45:00,273.44,273.56,273.33,273.55,5457.0,271.9654,272.0848,271.856,272.0748,5457.0
2025-03-10 13:50:00,273.49,273.49,272.95,273.11,10896.0,272.0151,272.0151,271.478,271.6372,10896.0
2025-03-10 13:55:00,273.07,273.08,272.5,272.67,15584.0,271.5974,271.6073,271.0305,271.1996,15584.0
2025-03-10 14:00:00,272.68,273.06,272.64,272.78,11674.0,271.2095,271.5874,271.1697,271.309,11674.0
2025-03-10 14:05:00,272.66,272.97,272.37,272.94,21302.0,271.1896,271.4979,270.9012,271.4681,21302.0
2025-03-10 14:10:00,272.94,273.02,272.52,272.53,10019.0,271.4681,271.5477,271.0504,271.0603,10019.0
2025-03-10 14:15:00,272.22,272.67,272.13,272.51,11758.0,270.752,271.1996,270.6625,271.0404,11758.0
2025-03-10 14:20:00,272.61,272.61,271.99,272.19,35036.0,271.1399,271.1399,270.5232,270.7221,35036.0
2025-03-10 14:25:00,272.25,272.37,271.85,272.15,4916.0,270.7818,270.9012,270.384,270.6824,4916.0
2025-03-10 14:30:00,272.13,272.19,271.73,271.84,4358.0,270.6625,270.7221,270.2646,270.374,4358.0
2025-03-10 14:35:00,271.84,271.84,271.48,271.74,5098.0,270.374,270.374,270.016,270.2746,5098.0
2025-03-10 14:40:00,271.57,271.69,271.44,271.5,5584.0,270.1055,270.2248,269.9762,270.0359,5584.0
2025-03-10 14:45:00,271.61,271.69,271.05,271.15,8370.0,270.1453,270.2248,269.5883,269.6877,8370.0
2025-03-10 14:50:00,271.15,271.27,270.99,271.13,6151.0,269.6877,269.8071,269.5286,269.6679,6151.0
2025-03-10 14:55:00,271.13,271.52,270.91,271.25,7429.0,269.6679,270.0558,269.449,269.7872,7429.0
2025-03-10 15:00:00,271.15,271.21,270.54,270.76,5090.0,269.6877,269.7474,269.081,269.2999,5090.0
2025-03-10 15:05:00,270.73,270.93,270.08,270.08,15768.0,269.27,269.4689,268.6235,268.6235,15768.0
2025-03-10 15:10:00,270.23,270.84,269.64,270.82,13762.0,268.7727,269.3794,268.1859,269.3595,13762.0
2025-03-10 15:15:00,270.82,271.15,270.82,270.93,10774.0,269.3595,269.6877,269.3595,269.4689,10774.0
2025-03-10 15:20:00,270.92,271.45,270.92,271.4,20034.0,269.459,269.9861,269.459,269.9364,20034.0
2025-03-10 15:25:00,271.5,272.15,271.47,271.7,19530.0,270.0359,270.6824,270.006,270.2348,19530.0
2025-03-10 15:30:00,271.87,272.14,271.64,271.95,31937.0,270.4039,270.6724,270.1751,270.4834,31937.0
2025-03-10 15:35:00,271.95,271.95,270.45,271.34,29131.0,270.4834,270.4834,268.9915,269.8767,29131.0
2025-03-10 15:40:00,271.25,271.76,271.15,271.56,37644.0,269.7872,270.2945,269.6877,270.0955,37644.0
2025-03-10 15:45:00,271.56,272.55,271.56,272.27,18715.0,270.0955,271.0802,270.0955,270.8017,18715.0
2025-03-10 15:50:00,272.37,273.03,271.92,272.32,44774.0,270.9012,271.5576,270.4536,270.8514,44774.0
2025-03-10 15:55:00,272.3,272.92,271.55,272.1,125757.0,270.8315,271.4482,270.0856,270.6326,125757.0
2025-03-11 09:30:00,270.77,272.22,267.24,267.76,31847.0,269.3098,270.752,265.7988,266.316,31847.0
2025-03-11 09:35:00,267.73,268.9,266.55,268.06,5443.0,266.2862,267.4499,265.1126,266.6144,5443.0
2025-03-11 09:40:00,268.28,268.95,267.55,268.95,11554.0,266.8332,267.4996,266.1072,267.4996,11554.0
2025-03-11 09:45:00,268.55,268.63,267.15,267.81,7613.0,267.1018,267.1813,265.7093,266.3658,7613.0
2025-03-11 09:50:00,267.75,268.0,266.91,267.23,8177.0,266.3061,266.5547,265.4706,265.7889,8177.0
2025-03-11 09:55:00,267.41,267.77,266.91,267.43,3995.0,265.9679,266.326,265.4706,265.9878,3995.0
2025-03-11 10:00:00,267.44,267.51,265.85,266.82,8194.0,265.9978,266.0674,264.4163,265.3811,8194.0
2025-03-11 10:05:00,266.97,267.25,266.15,266.81,3500.0,265.5303,265.8088,264.7147,265.3712,3500.0
2025-03-11 10:10:00,266.81,267.92,266.61,267.91,5291.0,265.3712,266.4752,265.1722,266.4652,5291.0
2025-03-11 10:15:00,268.02,268.02,266.96,267.46,4854.0,266.5746,266.5746,265.5203,266.0176,4854.0
2025-03-11 10:20:00,267.28,267.44,266.68,267.15,5365.0,265.8386,265.9978,265.2419,265.7093,5365.0
2025-03-11 10:25:00,267.14,267.56,266.79,267.26,4158.0,265.6994,266.1171,265.3513,265.8187,4158.0
2025-03-11 10:30:00,267.39,267.43,266.66,267.28,8650.0,265.948,265.9878,265.222,265.8386,8650.0
2025-03-11 10:35:00,267.32,267.55,266.29,266.43,15799.0,265.8784,266.1072,264.854,264.9932,15799.0
2025-03-11 10:40:00,266.41,266.64,265.82,266.11,5087.0,264.9733,265.2021,264.3865,264.6749,5087.0
2025-03-11 10:45:00,266.25,266.57,266.02,266.02,2293.0,264.8142,265.1324,264.5854,264.5854,2293.0
2025-03-11 10:50:00,266.47,266.47,265.55,265.91,3354.0,265.033,265.033,264.1179,264.476,3354.0
2025-03-11 10:55:00,265.5,265.57,265.0,265.38,3295.0,264.0682,264.1378,263.5709,263.9489,3295.0
2025-03-11 11:00:00,265.2,265.45,265.04,265.04,2909.0,263.7698,264.0185,263.6107,263.6107,2909.0
2025-03-11 11:05:00,265.22,266.06,265.18,265.94,6610.0,263.7897,264.6252,263.7499,264.5058,6610.0
2025-03-11 11:10:00,266.09,266.18,265.7,266.13,2768.0,264.655,264.7446,264.2671,264.6948,2768.0
2025-03-11 11:15:00,265.95,267.16,265.95,267.06,4503.0,264.5158,265.7193,264.5158,265.6198,4503.0
2025-03-11 11:20:00,267.16,267.46,266.64,266.64,3319.0,265.7193,266.0176,265.2021,265.2021,3319.0
2025-03-11 11:25:00,266.42,266.63,266.11,266.12,2545.0,264.9833,265.1921,264.6749,264.6849,2545.0
2025-03-11 11:30:00,265.96,266.72,265.96,266.5,1331.0,264.5257,265.2816,264.5257,265.0628,1331.0
2025-03-11 11:35:00,266.24,266.51,266.01,266.51,4185.0,264.8042,265.0728,264.5755,265.0728,4185.0
2025-03-11 11:40:00,266.66,266.91,266.58,266.59,1561.0,265.222,265.4706,265.1424,265.1523,1561.0
2025-03-11 11:45:00,266.73,266.88,266.68,266.72,2967.0,265.2916,265.4408,265.2419,265.2816,2967.0
2025-03-11 11:50:00,266.77,266.77,266.08,266.08,2332.0,265.3314,265.3314,264.6451,264.6451,2332.0
2025-03-11 11:55:00,266.23,266.23,265.86,266.01,1245.0,264.7943,264.7943,264.4263,264.5755,1245.0
2025-03-11 12:00:00,265.85,266.09,265.77,265.94,1809.0,264.4163,264.655,264.3368,264.5058,1809.0
2025-03-11 12:05:00,265.81,265.82,265.24,265.24,2256.0,264.3765,264.3865,263.8096,263.8096,2256.0
2025-03-11 12:10:00,265.0,265.26,264.58,264.59,3442.0,263.5709,263.8295,263.1532,263.1631,3442.0
2025-03-11 12:15:00,264.6,264.83,264.37,264.57,3451.0,263.1731,263.4018,262.9443,263.1432,3451.0
2025-03-11 12:20:00,264.56,265.13,264.56,265.08,1869.0,263.1333,263.7002,263.1333,263.6505,1869.0
2025-03-11 12:25:00,265.08,265.32,264.73,265.32,4338.0,263.6505,263.8892,263.3024,263.8892,4338.0
2025-03-11 12:30:00,265.16,265.38,264.99,265.34,3941.0,263.7301,263.9489,263.561,263.9091,3941.0
2025-03-11 12:35:00,265.4,265.68,265.21,265.21,2378.0,263.9688,264.2472,263.7798,263.7798,2378.0
2025-03-11 12:40:00,265.24,265.6,265.16,265.29,2203.0,263.8096,264.1677,263.7301,263.8594,2203.0
2025-03-11 12:45:00,265.04,265.51,264.9,265.17,2592.0,263.6107,264.0782,263.4715,263.74,2592.0
2025-03-11 12:50:00,265.21,265.36,264.84,264.88,2167.0,263.7798,263.929,263.4118,263.4516,2167.0
2025-03-11 12:55:00,265.05,265.16,264.6,264.65,7300.0,263.6206,263.7301,263.1731,263.2228,7300.0
2025-03-11 13:00:00,264.54,264.73,264.36,264.62,4547.0,263.1134,263.3024,262.9344,263.193,4547.0
2025-03-11 13:05:00,264.55,264.55,264.11,264.2,2418.0,263.1233,263.1233,262.6857,262.7752,2418.0
2025-03-11 13:10:00,264.3,264.37,263.88,263.93,3992.0,262.8747,262.9443,262.457,262.5067,3992.0
2025-03-11 13:15:00,263.88,264.48,263.88,264.33,3124.0,262.457,263.0537,262.457,262.9045,3124.0
2025-03-11 13:20:00,264.32,264.5,264.17,264.5,9205.0,262.8946,263.0736,262.7454,263.0736,9205.0
2025-03-11 13:25:00,264.57,264.79,264.55,264.71,5810.0,263.1432,263.362,263.1233,263.2825,5810.0
2025-03-11 13:30:00,264.71,265.02,264.5,264.63,10997.0,263.2825,263.5908,263.0736,263.2029,10997.0
2025-03-11 13:35:00,264.63,264.74,264.42,264.74,7839.0,263.2029,263.3123,262.994,263.3123,7839.0
2025-03-11 13:40:00,264.82,264.91,264.63,264.76,3260.0,263.3919,263.4814,263.2029,263.3322,3260.0
2025-03-11 13:45:00,264.76,265.49,264.76,264.84,15149.0,263.3322,264.0583,263.3322,263.4118,15149.0
2025-03-11 13:50:00,264.89,265.05,264.87,264.9,1815.0,263.4615,263.6206,263.4416,263.4715,1815.0
2025-03-11 13:55:00,264.88,265.02,264.61,264.72,2518.0,263.4516,263.5908,263.183,263.2924,2518.0
2025-03-11 14:00:00,264.81,265.69,264.81,265.31,8817.0,263.3819,264.2572,263.3819,263.8792,8817.0
2025-03-11 14:05:00,265.28,265.28,265.01,265.12,3105.0,263.8494,263.8494,263.5809,263.6903,3105.0
2025-03-11 14:10:00,265.2,265.29,264.83,264.98,7071.0,263.7698,263.8594,263.4018,263.551,7071.0
2025-03-11 14:15:00,265.08,265.52,264.82,265.37,7216.0,263.6505,264.0881,263.3919,263.9389,7216.0
2025-03-11 14:20:00,265.51,265.67,265.23,265.43,14354.0,264.0782,264.2373,263.7997,263.9986,14354.0
2025-03-11 14:25:00,265.43,265.71,265.32,265.38,7229.0,263.9986,264.2771,263.8892,263.9489,7229.0
2025-03-11 14:30:00,265.32,265.43,263.94,263.94,20716.0,263.8892,263.9986,262.5166,262.5166,20716.0
2025-03-11 14:35:00,263.94,264.44,262.26,264.39,38106.0,262.5166,263.0139,260.8457,262.9642,38106.0
2025-03-11 14:40:00,264.17,265.25,264.17,265.17,15492.0,262.7454,263.8196,262.7454,263.74,15492.0
2025-03-11 14:45:00,265.34,265.41,264.89,264.98,13803.0,263.9091,263.9787,263.4615,263.551,13803.0
2025-03-11 14:50:00,264.84,265.68,264.83,265.65,33648.0,263.4118,264.2472,263.4018,264.2174,33648.0
2025-03-11 14:55:00,265.65,265.7,265.06,265.23,18498.0,264.2174,264.2671,263.6306,263.7997,18498.0
2025-03-11 15:00:00,265.35,265.64,264.8,264.93,5995.0,263.919,264.2075,263.372,263.5013,5995.0
2025-03-11 15:05:00,265.1,265.94,265.07,265.39,28316.0,263.6704,264.5058,263.6405,263.9588,28316.0
2025-03-11 15:10:00,265.39,265.97,265.0,265.08,25746.0,263.9588,264.5357,263.5709,263.6505,25746.0
2025-03-11 15:15:00,265.06,265.19,264.63,264.85,20970.0,263.6306,263.7599,263.2029,263.4217,20970.0
2025-03-11 15:20:00,264.92,265.61,264.74,264.87,10232.0,263.4913,264.1776,263.3123,263.4416,10232.0
2025-03-11 15:25:00,264.77,265.19,264.47,264.66,10643.0,263.3422,263.7599,263.0438,263.2327,10643.0
2025-03-11 15:30:00,264.49,265.09,264.29,264.89,15967.0,263.0637,263.6604,262.8647,263.4615,15967.0
2025-03-11 15:35:00,264.94,265.58,264.94,265.25,25259.0,263.5112,264.1478,263.5112,263.8196,25259.0
2025-03-11 15:40:00,265.15,265.29,264.61,265.18,18939.0,263.7201,263.8594,263.183,263.7499,18939.0
2025-03-11 15:45:00,265.27,265.27,264.37,264.97,24091.0,263.8395,263.8395,262.9443,263.5411,24091.0
2025-03-11 15:50:00,264.95,265.16,264.01,264.05,46968.0,263.5212,263.7301,262.5863,262.626,46968.0
2025-03-11 15:55:00,264.01,264.47,263.97,264.03,70065.0,262.5863,263.0438,262.5465,262.6061,70065.0
2025-03-12 09:30:00,263.06,263.71,260.63,260.63,35363.0,261.6414,262.2879,259.2245,259.2245,35363.0
2025-03-12 09:35:00,261.48,261.48,258.08,260.04,9884.0,260.0699,260.0699,256.6882,258.6377,9884.0
2025-03-12 09:40:00,260.29,260.55,259.61,260.12,7937.0,258.8863,259.1449,258.21,258.7172,7937.0
2025-03-12 09:45:00,260.32,260.39,258.78,259.8,10131.0,258.9162,258.9858,257.3845,258.399,10131.0
2025-03-12 09:50:00,259.59,260.0,259.22,259.95,9769.0,258.1901,258.5979,257.8221,258.5481,9769.0
2025-03-12 09:55:00,259.95,260.16,259.51,259.56,4696.0,258.5481,258.757,258.1105,258.1603,4696.0
2025-03-12 10:00:00,259.91,261.08,259.44,259.84,19306.0,258.5084,259.6721,258.0409,258.4387,19306.0
2025-03-12 10:05:00,259.84,261.04,259.83,260.16,6492.0,258.4387,259.6323,258.4288,258.757,6492.0
2025-03-12 10:10:00,260.07,261.4,260.07,261.4,5661.0,258.6675,259.9903,258.6675,259.9903,5661.0
2025-03-12 10:15:00,261.4,261.4,260.71,260.91,4876.0,259.9903,259.9903,259.304,259.503,4876.0
2025-03-12 10:20:00,260.65,260.87,260.17,260.61,13732.0,259.2444,259.4632,258.767,259.2046,13732.0
2025-03-12 10:25:00,260.43,260.69,260.33,260.57,6559.0,259.0256,259.2842,258.9261,259.1648,6559.0
2025-03-12 10:30:00,260.44,260.6,259.96,260.05,7328.0,259.0355,259.1946,258.5581,258.6476,7328.0
2025-03-12 10:35:00,260.1,260.66,260.08,260.22,10058.0,258.6973,259.2543,258.6774,258.8167,10058.0
2025-03-12 10:40:00,260.35,260.55,260.09,260.09,13418.0,258.946,259.1449,258.6874,258.6874,13418.0
2025-03-12 10:45:00,260.11,260.11,259.83,259.84,1309.0,258.7073,258.7073,258.4288,258.4387,1309.0
2025-03-12 10:50:00,259.91,260.53,259.91,260.5,6681.0,258.5084,259.125,258.5084,259.0952,6681.0
2025-03-12 10:55:00,260.5,260.64,260.29,260.44,8604.0,259.0952,259.2344,258.8863,259.0355,8604.0
2025-03-12 11:00:00,260.44,260.78,260.22,260.67,12869.0,259.0355,259.3737,258.8167,259.2643,12869.0
2025-03-12 11:05:00,260.43,260.94,260.38,260.86,4497.0,259.0256,259.5328,258.9758,259.4532,4497.0
2025-03-12 11:10:00,260.86,260.86,260.46,260.76,2876.0,259.4532,259.4532,259.0554,259.3538,2876.0
2025-03-12 11:15:00,260.99,261.09,260.69,260.69,2578.0,259.5825,259.682,259.2842,259.2842,2578.0
2025-03-12 11:20:00,260.66,260.67,260.44,260.59,1407.0,259.2543,259.2643,259.0355,259.1847,1407.0
2025-03-12 11:25:00,260.62,261.08,260.61,260.77,1916.0,259.2145,259.6721,259.2046,259.3637,1916.0
2025-03-12 11:30:00,260.8,261.09,260.8,260.9,2360.0,259.3936,259.682,259.3936,259.493,2360.0
2025-03-12 11:35:00,260.94,260.97,260.64,260.74,5090.0,259.5328,259.5626,259.2344,259.3339,5090.0
2025-03-12 11:40:00,260.65,260.95,260.65,260.79,2445.0,259.2444,259.5428,259.2444,259.3836,2445.0
2025-03-12 11:45:00,260.8,261.45,260.77,261.18,9311.0,259.3936,260.0401,259.3637,259.7715,9311.0
2025-03-12 11:50:00,261.25,261.49,261.19,261.19,1263.0,259.8411,260.0798,259.7815,259.7815,1263.0
2025-03-12 11:55:00,261.01,261.4,260.76,261.4,2211.0,259.6024,259.9903,259.3538,259.9903,2211.0
2025-03-12 12:00:00,261.53,261.53,260.81,260.81,2864.0,260.1196,260.1196,259.4035,259.4035,2864.0
2025-03-12 12:05:00,260.94,261.12,260.87,261.0,3845.0,259.5328,259.7118,259.4632,259.5925,3845.0
2025-03-12 12:10:00,260.97,261.35,260.95,261.24,6994.0,259.5626,259.9406,259.5428,259.8312,6994.0
2025-03-12 12:15:00,261.14,261.47,261.14,261.25,1914.0,259.7317,260.06,259.7317,259.8411,1914.0
2025-03-12 12:20:00,261.47,261.63,261.25,261.42,2642.0,260.06,260.2191,259.8411,260.0102,2642.0
2025-03-12 12:25:00,261.4,261.42,261.08,261.2,2962.0,259.9903,260.0102,259.6721,259.7914,2962.0
2025-03-12 12:30:00,261.34,261.59,261.26,261.35,6480.0,259.9307,260.1793,259.8511,259.9406,6480.0
2025-03-12 12:35:00,261.36,261.36,260.87,260.91,2843.0,259.9505,259.9505,259.4632,259.503,2843.0
2025-03-12 12:40:00,260.76,260.88,260.56,260.56,2451.0,259.3538,259.4731,259.1549,259.1549,2451.0
2025-03-12 12:45:00,260.56,260.77,260.4,260.69,5484.0,259.1549,259.3637,258.9957,259.2842,5484.0
2025-03-12 12:50:00,260.46,260.78,260.32,260.32,1349.0,259.0554,259.3737,258.9162,258.9162,1349.0
2025-03-12 12:55:00,260.32,260.64,259.88,259.93,8802.0,258.9162,259.2344,258.4785,258.5283,8802.0
2025-03-12 13:00:00,259.78,260.08,259.78,259.99,6026.0,258.3791,258.6774,258.3791,258.5879,6026.0
2025-03-12 13:05:00,259.86,260.21,259.81,260.09,4991.0,258.4586,258.8067,258.4089,258.6874,4991.0
2025-03-12 13:10:00,260.06,260.27,259.91,260.27,3107.0,258.6576,258.8664,258.5084,258.8664,3107.0
2025-03-12 13:15:00,260.32,260.33,260.08,260.19,2250.0,258.9162,258.9261,258.6774,258.7869,2250.0
2025-03-12 13:20:00,260.19,260.43,260.19,260.42,2278.0,258.7869,259.0256,258.7869,259.0156,2278.0
2025-03-12 13:25:00,260.31,260.64,260.23,260.63,4759.0,258.9062,259.2344,258.8266,259.2245,4759.0
2025-03-12 13:30:00,260.63,260.9,260.53,260.83,4792.0,259.2245,259.493,259.125,259.4234,4792.0
2025-03-12 13:35:00,260.84,260.98,260.78,260.86,4238.0,259.4333,259.5726,259.3737,259.4532,4238.0
2025-03-12 13:40:00,260.86,260.86,260.74,260.84,600.0,259.4532,259.4532,259.3339,259.4333,600.0
2025-03-12 13:45:00,260.73,260.9,260.52,260.52,3919.0,259.3239,259.493,259.1151,259.1151,3919.0
2025-03-12 13:50:00,260.62,260.82,260.49,260.53,6811.0,259.2145,259.4135,259.0852,259.125,6811.0
2025-03-12 13:55:00,260.53,260.53,259.97,259.99,3055.0,259.125,259.125,258.568,258.5879,3055.0
2025-03-12 14:00:00,260.06,260.33,260.06,260.13,3694.0,258.6576,258.9261,258.6576,258.7272,3694.0
2025-03-12 14:05:00,260.2,260.21,259.98,260.02,4501.0,258.7968,258.8067,258.578,258.6178,4501.0
2025-03-12 14:10:00,260.13,260.48,260.05,260.31,5577.0,258.7272,259.0753,258.6476,258.9062,5577.0
2025-03-12 14:15:00,260.52,260.68,260.39,260.46,991.0,259.1151,259.2742,258.9858,259.0554,991.0
2025-03-12 14:20:00,260.4,260.72,260.37,260.65,2705.0,258.9957,259.314,258.9659,259.2444,2705.0
2025-03-12 14:25:00,260.76,260.94,260.69,260.76,2678.0,259.3538,259.5328,259.2842,259.3538,2678.0
2025-03-12 14:30:00,260.88,261.43,260.8,261.43,3928.0,259.4731,260.0202,259.3936,260.0202,3928.0
2025-03-12 14:35:00,261.56,261.56,261.26,261.42,5409.0,260.1495,260.1495,259.8511,260.0102,5409.0
2025-03-12 14:40:00,261.56,262.19,261.56,262.18,3439.0,260.1495,260.7761,260.1495,260.7661,3439.0
2025-03-12 14:45:00,261.92,261.92,261.81,261.82,2936.0,260.5075,260.5075,260.3981,260.4081,2936.0
2025-03-12 14:50:00,261.85,261.96,261.5,261.71,4946.0,260.4379,260.5473,260.0898,260.2987,4946.0
2025-03-12 14:55:00,261.69,261.82,261.48,261.82,3571.0,260.2788,260.4081,260.0699,260.4081,3571.0
2025-03-12 15:00:00,261.83,261.83,261.36,261.47,3556.0,260.418,260.418,259.9505,260.06,3556.0
2025-03-12 15:05:00,261.57,261.64,261.35,261.56,2343.0,260.1594,260.229,259.9406,260.1495,2343.0
2025-03-12 15:10:00,261.56,261.76,261.15,261.15,4305.0,260.1495,260.3484,259.7417,259.7417,4305.0
2025-03-12 15:15:00,261.15,261.27,260.89,261.07,6598.0,259.7417,259.861,259.4831,259.6621,6598.0
2025-03-12 15:20:00,261.1,261.1,260.59,260.79,6870.0,259.6919,259.6919,259.1847,259.3836,6870.0
2025-03-12 15:25:00,260.78,261.1,260.78,261.09,6954.0,259.3737,259.6919,259.3737,259.682,6954.0
2025-03-12 15:30:00,261.13,261.51,261.0,261.06,3937.0,259.7218,260.0997,259.5925,259.6522,3937.0
2025-03-12 15:35:00,260.91,261.07,260.57,261.05,6740.0,259.503,259.6621,259.1648,259.6422,6740.0
2025-03-12 15:40:00,261.12,261.31,260.97,261.3,8922.0,259.7118,259.9008,259.5626,259.8909,8922.0
2025-03-12 15:45:00,261.38,261.42,260.68,261.0,7249.0,259.9704,260.0102,259.2742,259.5925,7249.0
2025-03-12 15:50:00,261.01,261.19,260.33,260.58,18230.0,259.6024,259.7815,258.9261,259.1748,18230.0
2025-03-12 15:55:00,260.59,260.72,259.94,259.97,60408.0,259.1847,259.314,258.5382,258.568,60408.0
2025-03-13 09:30:00,259.32,259.83,258.65,259.51,16194.0,257.9215,258.4288,257.2552,258.1105,16194.0
2025-03-13 09:35:00,259.61,261.34,259.61,260.68,2096.0,258.21,259.9307,258.21,259.2742,2096.0
2025-03-13 09:40:00,260.66,261.45,260.43,261.07,3526.0,259.2543,260.0401,259.0256,259.6621,3526.0
2025-03-13 09:45:00,261.0,261.64,260.95,261.19,5574.0,259.5925,260.229,259.5428,259.7815,5574.0
2025-03-13 09:50:00,260.89,261.55,260.38,261.42,3601.0,259.4831,260.1395,258.9758,260.0102,3601.0
2025-03-13 09:55:00,261.39,261.89,261.15,261.89,9723.0,259.9804,260.4777,259.7417,260.4777,9723.0
2025-03-13 10:00:00,261.91,262.22,261.4,261.41,3325.0,260.4976,260.8059,259.9903,260.0003,3325.0
2025-03-13 10:05:00,261.47,262.11,261.47,261.92,4045.0,260.06,260.6965,260.06,260.5075,4045.0
2025-03-13 10:10:00,261.92,262.66,261.91,262.66,3110.0,260.5075,261.2435,260.4976,261.2435,3110.0
2025-03-13 10:15:00,262.65,262.65,262.27,262.43,4902.0,261.2336,261.2336,260.8556,261.0148,4902.0
2025-03-13 10:20:00,262.7,262.7,262.05,262.11,5616.0,261.2833,261.2833,260.6368,260.6965,5616.0
2025-03-13 10:25:00,262.19,262.2,261.65,261.83,10840.0,260.7761,260.786,260.239,260.418,10840.0
2025-03-13 10:30:00,261.71,262.1,261.61,261.81,2119.0,260.2987,260.6866,260.1992,260.3981,2119.0
2025-03-13 10:35:00,261.91,261.92,261.45,261.56,3230.0,260.4976,260.5075,260.0401,260.1495,3230.0
2025-03-13 10:40:00,261.67,262.43,261.66,262.28,4154.0,260.2589,261.0148,260.2489,260.8656,4154.0
2025-03-13 10:45:00,262.31,262.32,261.9,262.0,2202.0,260.8954,260.9054,260.4876,260.5871,2202.0
2025-03-13 10:50:00,261.83,262.04,261.51,262.04,4158.0,260.418,260.6269,260.0997,260.6269,4158.0
2025-03-13 10:55:00,261.96,262.09,261.84,262.09,1708.0,260.5473,260.6766,260.428,260.6766,1708.0
2025-03-13 11:00:00,262.09,262.36,261.93,261.93,7622.0,260.6766,260.9452,260.5175,260.5175,7622.0
2025-03-13 11:05:00,262.08,262.2,261.58,261.58,3013.0,260.6667,260.786,260.1694,260.1694,3013.0
2025-03-13 11:10:00,261.49,261.89,261.47,261.76,3002.0,260.0798,260.4777,260.06,260.3484,3002.0
2025-03-13 11:15:00,261.6,261.71,261.5,261.67,1426.0,260.1893,260.2987,260.0898,260.2589,1426.0
2025-03-13 11:20:00,261.61,262.05,261.6,261.94,1867.0,260.1992,260.6368,260.1893,260.5274,1867.0
2025-03-13 11:25:00,262.14,262.24,261.73,262.17,14466.0,260.7263,260.8258,260.3185,260.7562,14466.0
2025-03-13 11:30:00,262.13,262.25,261.82,262.12,1218.0,260.7164,260.8357,260.4081,260.7064,1218.0
2025-03-13 11:35:00,261.98,262.11,261.68,261.91,1864.0,260.5672,260.6965,260.2688,260.4976,1864.0
2025-03-13 11:40:00,261.73,262.58,261.58,262.37,3621.0,260.3185,261.164,260.1694,260.9551,3621.0
2025-03-13 11:45:00,262.48,262.48,262.03,262.24,1965.0,261.0645,261.0645,260.6169,260.8258,1965.0
2025-03-13 11:50:00,262.09,262.15,261.89,262.03,1412.0,260.6766,260.7363,260.4777,260.6169,1412.0
2025-03-13 11:55:00,261.87,262.0,261.76,261.9,2616.0,260.4578,260.5871,260.3484,260.4876,2616.0
2025-03-13 12:00:00,261.72,262.12,261.72,262.06,3739.0,260.3086,260.7064,260.3086,260.6468,3739.0
2025-03-13 12:05:00,262.05,262.62,261.88,262.62,2655.0,260.6368,261.2037,260.4677,261.2037,2655.0
2025-03-13 12:10:00,262.67,263.18,262.66,262.76,8353.0,261.2535,261.7607,261.2435,261.343,8353.0
2025-03-13 12:15:00,262.72,262.75,262.35,262.44,5233.0,261.3032,261.333,260.9352,261.0247,5233.0
2025-03-13 12:20:00,262.44,262.51,261.98,262.01,1745.0,261.0247,261.0943,260.5672,260.597,1745.0
2025-03-13 12:25:00,261.98,261.98,261.65,261.94,3509.0,260.5672,260.5672,260.239,260.5274,3509.0
2025-03-13 12:30:00,261.75,261.95,261.63,261.95,4445.0,260.3384,260.5374,260.2191,260.5374,4445.0
2025-03-13 12:35:00,261.71,261.84,261.47,261.71,4117.0,260.2987,260.428,260.06,260.2987,4117.0
2025-03-13 12:40:00,261.85,261.99,261.69,261.71,7475.0,260.4379,260.5771,260.2788,260.2987,7475.0
2025-03-13 12:45:00,261.71,261.9,261.03,261.5,6341.0,260.2987,260.4876,259.6223,260.0898,6341.0
2025-03-13 12:50:00,261.51,261.83,261.46,261.66,1891.0,260.0997,260.418,260.05,260.2489,1891.0
2025-03-13 12:55:00,261.73,262.0,261.54,262.0,5450.0,260.3185,260.5871,260.1296,260.5871,5450.0
2025-03-13 13:00:00,262.0,262.26,261.92,262.26,5936.0,260.5871,260.8457,260.5075,260.8457,5936.0
2025-03-13 13:05:00,262.32,262.42,261.75,261.86,1728.0,260.9054,261.0048,260.3384,260.4478,1728.0
2025-03-13 13:10:00,261.99,261.99,261.33,261.43,1630.0,260.5771,260.5771,259.9207,260.0202,1630.0
2025-03-13 13:15:00,261.46,261.46,260.99,261.06,5049.0,260.05,260.05,259.5825,259.6522,5049.0
2025-03-13 13:20:00,261.02,261.11,260.9,260.9,656.0,259.6124,259.7019,259.493,259.493,656.0
2025-03-13 13:25:00,260.79,260.86,260.7,260.7,1205.0,259.3836,259.4532,259.2941,259.2941,1205.0
2025-03-13 13:30:00,260.61,260.75,260.34,260.49,4531.0,259.2046,259.3438,258.936,259.0852,4531.0
2025-03-13 13:35:00,260.34,260.4,260.1,260.1,3450.0,258.936,258.9957,258.6973,258.6973,3450.0
2025-03-13 13:40:00,260.16,260.3,260.07,260.12,4483.0,258.757,258.8963,258.6675,258.7172,4483.0
2025-03-13 13:45:00,260.2,260.23,259.84,260.0,17354.0,258.7968,258.8266,258.4387,258.5979,17354.0
2025-03-13 13:50:00,260.08,260.51,260.0,260.51,3814.0,258.6774,259.1051,258.5979,259.1051,3814.0
2025-03-13 13:55:00,260.52,260.52,260.15,260.16,2297.0,259.1151,259.1151,258.7471,258.757,2297.0
2025-03-13 14:00:00,260.16,260.74,260.16,260.66,2653.0,258.757,259.3339,258.757,259.2543,2653.0
2025-03-13 14:05:00,260.72,261.03,260.72,261.03,2293.0,259.314,259.6223,259.314,259.6223,2293.0
2025-03-13 14:10:00,261.17,261.66,260.82,261.48,4467.0,259.7616,260.2489,259.4135,260.0699,4467.0
2025-03-13 14:15:00,261.48,261.66,261.18,261.26,4994.0,260.0699,260.2489,259.7715,259.8511,4994.0
2025-03-13 14:20:00,261.15,261.35,260.98,261.23,4840.0,259.7417,259.9406,259.5726,259.8212,4840.0
2025-03-13 14:25:00,261.05,261.26,260.95,261.04,4102.0,259.6422,259.8511,259.5428,259.6323,4102.0
2025-03-13 14:30:00,261.17,261.34,260.95,261.34,1977.0,259.7616,259.9307,259.5428,259.9307,1977.0
2025-03-13 14:35:00,261.37,261.37,260.97,261.14,3914.0,259.9605,259.9605,259.5626,259.7317,3914.0
2025-03-13 14:40:00,261.14,261.31,260.97,261.17,5160.0,259.7317,259.9008,259.5626,259.7616,5160.0
2025-03-13 14:45:00,261.17,261.38,261.03,261.22,6937.0,259.7616,259.9704,259.6223,259.8113,6937.0
2025-03-13 14:50:00,261.21,261.34,260.97,261.33,3820.0,259.8014,259.9307,259.5626,259.9207,3820.0
2025-03-13 14:55:00,261.2,261.21,260.72,261.15,3840.0,259.7914,259.8014,259.314,259.7417,3840.0
2025-03-13 15:00:00,260.99,261.24,260.92,260.96,8078.0,259.5825,259.8312,259.5129,259.5527,8078.0
2025-03-13 15:05:00,260.9,261.03,260.53,260.56,8850.0,259.493,259.6223,259.125,259.1549,8850.0
2025-03-13 15:10:00,260.66,261.47,260.65,261.33,7336.0,259.2543,260.06,259.2444,259.9207,7336.0
2025-03-13 15:15:00,261.33,261.51,261.28,261.35,1919.0,259.9207,260.0997,259.871,259.9406,1919.0
2025-03-13 15:20:00,261.31,261.38,260.88,261.08,5309.0,259.9008,259.9704,259.4731,259.6721,5309.0
2025-03-13 15:25:00,260.98,261.07,260.69,261.02,10416.0,259.5726,259.6621,259.2842,259.6124,10416.0
2025-03-13 15:30:00,260.91,261.12,260.79,261.12,6784.0,259.503,259.7118,259.3836,259.7118,6784.0
2025-03-13 15:35:00,261.02,261.18,260.89,261.09,14455.0,259.6124,259.7715,259.4831,259.682,14455.0
2025-03-13 15:40:00,261.09,261.61,260.92,261.55,28818.0,259.682,260.1992,259.5129,260.1395,28818.0
2025-03-13 15:45:00,261.55,261.82,261.49,261.6,13067.0,260.1395,260.4081,260.0798,260.1893,13067.0
2025-03-13 15:50:00,261.5,261.5,260.91,260.99,21583.0,260.0898,260.0898,259.503,259.5825,21583.0
2025-03-13 15:55:00,261.03,261.24,260.83,261.15,62869.0,259.6223,259.8312,259.4234,259.7417,62869.0
2025-03-14 09:30:00,261.5,262.06,260.19,260.34,17812.0,260.0898,260.6468,258.7869,258.936,17812.0
2025-03-14 09:35:00,260.47,260.47,259.44,259.75,4026.0,259.0653,259.0653,258.0409,258.3492,4026.0
2025-03-14 09:40:00,259.75,260.63,259.52,259.81,4828.0,258.3492,259.2245,258.1205,258.4089,4828.0
2025-03-14 09:45:00,260.11,261.12,260.11,261.1,3669.0,258.7073,259.7118,258.7073,259.6919,3669.0
2025-03-14 09:50:00,261.43,261.57,260.28,261.57,5230.0,260.0202,260.1594,258.8764,260.1594,5230.0
2025-03-14 09:55:00,261.54,261.91,261.4,261.64,4494.0,260.1296,260.4976,259.9903,260.229,4494.0
2025-03-14 10:00:00,261.04,261.77,259.48,261.77,5007.0,259.6323,260.3583,258.0807,260.3583,5007.0
2025-03-14 10:05:00,261.82,261.89,260.97,261.3,14993.0,260.4081,260.4777,259.5626,259.8909,14993.0
2025-03-14 10:10:00,261.37,261.79,260.82,260.95,6074.0,259.9605,260.3782,259.4135,259.5428,6074.0
2025-03-14 10:15:00,261.03,261.38,260.7,261.21,3751.0,259.6223,259.9704,259.2941,259.8014,3751.0
2025-03-14 10:20:00,261.21,261.21,260.78,260.83,3753.0,259.8014,259.8014,259.3737,259.4234,3753.0
2025-03-14 10:25:00,261.01,261.58,261.01,261.45,4453.0,259.6024,260.1694,259.6024,260.0401,4453.0
2025-03-14 10:30:00,261.58,261.79,261.24,261.41,2507.0,260.1694,260.3782,259.8312,260.0003,2507.0
2025-03-14 10:35:00,261.42,261.59,261.24,261.58,2270.0,260.0102,260.1793,259.8312,260.1694,2270.0
2025-03-14 10:40:00,261.56,261.79,261.53,261.79,1528.0,260.1495,260.3782,260.1196,260.3782,1528.0
2025-03-14 10:45:00,261.84,261.95,261.54,261.69,4191.0,260.428,260.5374,260.1296,260.2788,4191.0
2025-03-14 10:50:00,261.73,262.51,261.66,262.18,3777.0,260.3185,261.0943,260.2489,260.7661,3777.0
2025-03-14 10:55:00,262.51,262.51,261.98,262.17,1805.0,261.0943,261.0943,260.5672,260.7562,1805.0
2025-03-14 11:00:00,262.41,262.41,262.04,262.16,1676.0,260.9949,260.9949,260.6269,260.7462,1676.0
2025-03-14 11:05:00,262.16,262.16,261.73,262.02,3147.0,260.7462,260.7462,260.3185,260.607,3147.0
2025-03-14 11:10:00,262.04,262.04,261.75,261.95,2509.0,260.6269,260.6269,260.3384,260.5374,2509.0
2025-03-14 11:15:00,261.88,262.34,261.88,262.25,2512.0,260.4677,260.9253,260.4677,260.8357,2512.0
2025-03-14 11:20:00,262.31,262.31,261.76,261.86,2312.0,260.8954,260.8954,260.3484,260.4478,2312.0
2025-03-14 11:25:00,261.88,262.01,261.69,261.86,8576.0,260.4677,260.597,260.2788,260.4478,8576.0
2025-03-14 11:30:00,261.95,262.23,261.93,262.14,5164.0,260.5374,260.8159,260.5175,260.7263,5164.0
2025-03-14 11:35:00,261.89,261.96,261.43,261.43,1707.0,260.4777,260.5473,260.0202,260.0202,1707.0
2025-03-14 11:40:00,261.23,261.61,261.23,261.59,3117.0,259.8212,260.1992,259.8212,260.1793,3117.0
2025-03-14 11:45:00,261.64,261.64,261.45,261.57,2607.0,260.229,260.229,260.0401,260.1594,2607.0
2025-03-14 11:50:00,261.41,261.75,261.4,261.67,3369.0,260.0003,260.3384,259.9903,260.2589,3369.0
2025-03-14 11:55:00,261.76,262.02,261.73,261.83,3200.0,260.3484,260.607,260.3185,260.418,3200.0
2025-03-14 12:00:00,261.98,262.02,261.72,261.83,1933.0,260.5672,260.607,260.3086,260.418,1933.0
2025-03-14 12:05:00,261.8,262.0,261.65,261.81,2570.0,260.3882,260.5871,260.239,260.3981,2570.0
2025-03-14 12:10:00,261.98,261.99,261.63,261.79,1845.0,260.5672,260.5771,260.2191,260.3782,1845.0
2025-03-14 12:15:00,261.73,261.73,261.44,261.44,2994.0,260.3185,260.3185,260.0301,260.0301,2994.0
2025-03-14 12:20:00,261.4,261.57,261.4,261.53,4913.0,259.9903,260.1594,259.9903,260.1196,4913.0
2025-03-14 12:25:00,261.53,261.53,261.11,261.18,6252.0,260.1196,260.1196,259.7019,259.7715,6252.0
2025-03-14 12:30:00,261.18,261.41,261.17,261.29,7481.0,259.7715,260.0003,259.7616,259.8809,7481.0
2025-03-14 12:35:00,261.28,261.64,261.27,261.41,3657.0,259.871,260.229,259.861,260.0003,3657.0
2025-03-14 12:40:00,261.49,262.21,261.49,262.13,8347.0,260.0798,260.796,260.0798,260.7164,8347.0
2025-03-14 12:45:00,262.04,262.04,262.04,262.04,100.0,260.6269,260.6269,260.6269,260.6269,100.0
2025-03-14 12:50:00,262.16,262.54,262.06,262.42,1931.0,260.7462,261.1242,260.6468,261.0048,1931.0
2025-03-14 12:55:00,262.44,262.45,262.26,262.44,3618.0,261.0247,261.0347,260.8457,261.0247,3618.0
2025-03-14 13:00:00,262.28,262.76,262.27,262.76,2693.0,260.8656,261.343,260.8556,261.343,2693.0
2025-03-14 13:05:00,262.63,262.63,262.29,262.6,4417.0,261.2137,261.2137,260.8755,261.1839,4417.0
2025-03-14 13:10:00,262.45,262.47,262.23,262.23,3874.0,261.0347,261.0546,260.8159,260.8159,3874.0
2025-03-14 13:15:00,262.25,262.38,262.21,262.27,1288.0,260.8357,260.965,260.796,260.8556,1288.0
2025-03-14 13:20:00,262.07,262.24,261.96,262.11,3161.0,260.6567,260.8258,260.5473,260.6965,3161.0
2025-03-14 13:25:00,262.13,262.19,261.98,262.19,1505.0,260.7164,260.7761,260.5672,260.7761,1505.0
2025-03-14 13:30:00,262.13,262.2,262.0,262.0,2236.0,260.7164,260.786,260.5871,260.5871,2236.0
2025-03-14 13:35:00,262.0,262.17,261.82,262.17,4519.0,260.5871,260.7562,260.4081,260.7562,4519.0
2025-03-14 13:40:00,262.21,262.23,261.81,261.81,2491.0,260.796,260.8159,260.3981,260.3981,2491.0
2025-03-14 13:45:00,261.92,261.98,261.77,261.98,2969.0,260.5075,260.5672,260.3583,260.5672,2969.0
2025-03-14 13:50:00,261.99,262.42,261.95,262.0,2860.0,260.5771,261.0048,260.5374,260.5871,2860.0
2025-03-14 13:55:00,261.87,261.99,261.74,261.74,1933.0,260.4578,260.5771,260.3285,260.3285,1933.0
2025-03-14 14:00:00,261.84,262.29,261.84,262.26,8578.0,260.428,260.8755,260.428,260.8457,8578.0
2025-03-14 14:05:00,262.19,262.36,262.17,262.17,2379.0,260.7761,260.9452,260.7562,260.7562,2379.0
2025-03-14 14:10:00,262.2,262.3,262.12,262.12,2236.0,260.786,260.8855,260.7064,260.7064,2236.0
2025-03-14 14:15:00,262.11,262.18,261.9,262.04,3500.0,260.6965,260.7661,260.4876,260.6269,3500.0
2025-03-14 14:20:00,262.11,262.25,261.97,262.11,4357.0,260.6965,260.8357,260.5573,260.6965,4357.0
2025-03-14 14:25:00,262.13,262.13,262.04,262.09,1337.0,260.7164,260.7164,260.6269,260.6766,1337.0
2025-03-14 14:30:00,262.09,262.49,262.09,262.49,4007.0,260.6766,261.0745,260.6766,261.0745,4007.0
2025-03-14 14:35:00,262.47,262.64,262.25,262.6,4411.0,261.0546,261.2236,260.8357,261.1839,4411.0
2025-03-14 14:40:00,262.63,262.69,262.46,262.61,2663.0,261.2137,261.2734,261.0446,261.1938,2663.0
2025-03-14 14:45:00,262.46,262.68,262.46,262.65,3863.0,261.0446,261.2634,261.0446,261.2336,3863.0
2025-03-14 14:50:00,262.65,262.65,262.52,262.58,2039.0,261.2336,261.2336,261.1043,261.164,2039.0
2025-03-14 14:55:00,262.57,262.58,262.22,262.27,4615.0,261.154,261.164,260.8059,260.8556,4615.0
2025-03-14 15:00:00,262.31,262.41,262.2,262.32,1991.0,260.8954,260.9949,260.786,260.9054,1991.0
2025-03-14 15:05:00,262.32,262.65,262.21,262.61,8739.0,260.9054,261.2336,260.796,261.1938,8739.0
2025-03-14 15:10:00,262.62,262.75,262.6,262.71,3478.0,261.2037,261.333,261.1839,261.2933,3478.0
2025-03-14 15:15:00,262.64,262.68,262.29,262.42,9656.0,261.2236,261.2634,260.8755,261.0048,9656.0
2025-03-14 15:20:00,262.29,262.36,262.07,262.1,5865.0,260.8755,260.9452,260.6567,260.6866,5865.0
2025-03-14 15:25:00,262.13,262.29,261.97,262.06,8422.0,260.7164,260.8755,260.5573,260.6468,8422.0
2025-03-14 15:30:00,262.06,262.26,261.94,262.03,6249.0,260.6468,260.8457,260.5274,260.6169,6249.0
2025-03-14 15:35:00,262.03,262.03,261.77,261.9,3307.0,260.6169,260.6169,260.3583,260.4876,3307.0
2025-03-14 15:40:00,261.86,262.1,261.76,262.1,5914.0,260.4478,260.6866,260.3484,260.6866,5914.0
2025-03-14 15:45:00,262.15,262.15,261.85,262.1,11261.0,260.7363,260.7363,260.4379,260.6866,11261.0
2025-03-14 15:50:00,262.08,262.2,261.73,262.03,14732.0,260.6667,260.786,260.3185,260.6169,14732.0
2025-03-14 15:55:00,261.96,262.36,261.81,262.01,46416.0,260.5473,260.9452,260.3981,260.597,46416.0
2025-03-17 09:30:00,262.03,264.68,262.01,264.25,21609.0,260.6169,263.2526,260.597,262.825,21609.0
2025-03-17 09:35:00,264.41,265.82,263.46,263.98,6423.0,262.9841,264.3865,262.0392,262.5564,6423.0
2025-03-17 09:40:00,263.46,264.54,263.24,264.54,5409.0,262.0392,263.1134,261.8204,263.1134,5409.0
2025-03-17 09:45:00,264.54,265.26,264.39,264.71,5525.0,263.1134,263.8295,262.9642,263.2825,5525.0
2025-03-17 09:50:00,264.77,265.17,264.41,264.92,6006.0,263.3422,263.74,262.9841,263.4913,6006.0
2025-03-17 09:55:00,264.73,265.13,264.23,264.63,1844.0,263.3024,263.7002,262.8051,263.2029,1844.0
2025-03-17 10:00:00,264.31,265.53,263.85,264.94,9491.0,262.8846,264.0981,262.4271,263.5112,9491.0
2025-03-17 10:05:00,264.96,266.16,264.9,266.16,14435.0,263.5311,264.7247,263.4715,264.7247,14435.0
2025-03-17 10:10:00,266.0,266.0,265.54,266.0,3931.0,264.5655,264.5655,264.108,264.5655,3931.0
2025-03-17 10:15:00,265.74,266.13,265.54,265.55,2494.0,264.3069,264.6948,264.108,264.1179,2494.0
2025-03-17 10:20:00,265.7,266.48,265.4,266.38,10699.0,264.2671,265.0429,263.9688,264.9435,10699.0
2025-03-17 10:25:00,266.41,266.57,265.62,266.1,3823.0,264.9733,265.1324,264.1876,264.665,3823.0
2025-03-17 10:30:00,266.1,266.1,265.37,265.8,3158.0,264.665,264.665,263.9389,264.3666,3158.0
2025-03-17 10:35:00,266.01,266.91,265.67,266.62,11414.0,264.5755,265.4706,264.2373,265.1822,11414.0
2025-03-17 10:40:00,266.48,266.78,266.25,266.63,2167.0,265.0429,265.3413,264.8142,265.1921,2167.0
2025-03-17 10:45:00,266.58,267.01,266.42,266.65,7124.0,265.1424,265.5701,264.9833,265.212,7124.0
2025-03-17 10:50:00,266.65,267.0,266.64,266.99,4937.0,265.212,265.5601,265.2021,265.5502,4937.0
2025-03-17 10:55:00,266.8,266.83,266.35,266.6,5115.0,265.3612,265.391,264.9136,265.1623,5115.0
2025-03-17 11:00:00,266.66,266.88,266.21,266.54,8054.0,265.222,265.4408,264.7744,265.1026,8054.0
2025-03-17 11:05:00,266.03,266.1,265.56,265.56,4132.0,264.5954,264.665,264.1279,264.1279,4132.0
2025-03-17 11:10:00,265.94,266.03,265.76,265.83,8814.0,264.5058,264.5954,264.3268,264.3964,8814.0
2025-03-17 11:15:00,265.98,266.31,265.9,266.17,2576.0,264.5456,264.8739,264.4661,264.7346,2576.0
2025-03-17 11:20:00,266.23,266.35,265.81,265.81,1799.0,264.7943,264.9136,264.3765,264.3765,1799.0
2025-03-17 11:25:00,265.69,266.06,265.69,266.02,2542.0,264.2572,264.6252,264.2572,264.5854,2542.0
2025-03-17 11:30:00,265.68,265.77,265.17,265.17,2109.0,264.2472,264.3368,263.74,263.74,2109.0
2025-03-17 11:35:00,265.41,265.59,265.19,265.26,2334.0,263.9787,264.1577,263.7599,263.8295,2334.0
2025-03-17 11:40:00,265.36,265.51,265.32,265.32,4788.0,263.929,264.0782,263.8892,263.8892,4788.0
2025-03-17 11:45:00,265.46,265.53,265.18,265.3,3014.0,264.0284,264.0981,263.7499,263.8693,3014.0
2025-03-17 11:50:00,265.35,265.46,265.35,265.46,406.0,263.919,264.0284,263.919,264.0284,406.0
2025-03-17 11:55:00,265.46,265.64,265.21,265.25,6495.0,264.0284,264.2075,263.7798,263.8196,6495.0
2025-03-17 12:00:00,265.2,265.37,265.0,265.31,2264.0,263.7698,263.9389,263.5709,263.8792,2264.0
2025-03-17 12:05:00,265.33,265.46,265.26,265.29,2576.0,263.8991,264.0284,263.8295,263.8594,2576.0
2025-03-17 12:10:00,265.25,265.32,265.13,265.17,1496.0,263.8196,263.8892,263.7002,263.74,1496.0
2025-03-17 12:15:00,265.2,265.22,264.91,264.92,2770.0,263.7698,263.7897,263.4814,263.4913,2770.0
2025-03-17 12:20:00,264.98,265.17,264.89,265.06,812.0,263.551,263.74,263.4615,263.6306,812.0
2025-03-17 12:25:00,265.06,265.25,265.05,265.21,1529.0,263.6306,263.8196,263.6206,263.7798,1529.0
2025-03-17 12:30:00,265.02,265.05,264.85,265.03,1723.0,263.5908,263.6206,263.4217,263.6008,1723.0
2025-03-17 12:35:00,264.83,265.21,264.83,265.1,1782.0,263.4018,263.7798,263.4018,263.6704,1782.0
2025-03-17 12:40:00,265.01,265.1,264.83,264.94,1962.0,263.5809,263.6704,263.4018,263.5112,1962.0
2025-03-17 12:45:00,264.94,265.15,264.79,265.15,2461.0,263.5112,263.7201,263.362,263.7201,2461.0
2025-03-17 12:50:00,265.08,265.3,264.95,265.29,1685.0,263.6505,263.8693,263.5212,263.8594,1685.0
2025-03-17 12:55:00,265.32,265.39,265.16,265.16,2222.0,263.8892,263.9588,263.7301,263.7301,2222.0
2025-03-17 13:00:00,265.39,265.43,265.19,265.36,2243.0,263.9588,263.9986,263.7599,263.929,2243.0
2025-03-17 13:05:00,265.17,265.45,265.17,265.4,2279.0,263.74,264.0185,263.74,263.9688,2279.0
2025-03-17 13:10:00,265.51,265.66,265.51,265.55,1456.0,264.0782,264.2274,264.0782,264.1179,1456.0
2025-03-17 13:15:00,265.41,265.41,265.27,265.27,2640.0,263.9787,263.9787,263.8395,263.8395,2640.0
2025-03-17 13:20:00,265.29,265.48,265.13,265.36,2377.0,263.8594,264.0483,263.7002,263.929,2377.0
2025-03-17 13:25:00,265.23,265.48,265.23,265.32,1590.0,263.7997,264.0483,263.7997,263.8892,1590.0
2025-03-17 13:30:00,265.33,265.46,265.33,265.41,665.0,263.8991,264.0284,263.8991,263.9787,665.0
2025-03-17 13:35:00,265.5,265.57,265.29,265.41,7320.0,264.0682,264.1378,263.8594,263.9787,7320.0
2025-03-17 13:40:00,265.25,265.38,265.19,265.38,3120.0,263.8196,263.9489,263.7599,263.9489,3120.0
2025-03-17 13:45:00,265.28,265.37,264.94,264.94,4834.0,263.8494,263.9389,263.5112,263.5112,4834.0
2025-03-17 13:50:00,265.0,265.3,265.0,265.21,3626.0,263.5709,263.8693,263.5709,263.7798,3626.0
2025-03-17 13:55:00,265.21,265.7,265.15,265.6,10151.0,263.7798,264.2671,263.7201,264.1677,10151.0
2025-03-17 14:00:00,265.76,266.27,265.76,265.85,2133.0,264.3268,264.8341,264.3268,264.4163,2133.0
2025-03-17 14:05:00,265.8,266.19,265.8,266.04,972.0,264.3666,264.7545,264.3666,264.6053,972.0
2025-03-17 14:10:00,266.12,266.73,266.03,266.51,1203.0,264.6849,265.2916,264.5954,265.0728,1203.0
2025-03-17 14:15:00,266.41,266.41,266.14,266.22,2622.0,264.9733,264.9733,264.7048,264.7843,2622.0
2025-03-17 14:20:00,266.18,266.37,265.86,266.19,2565.0,264.7446,264.9335,264.4263,264.7545,2565.0
2025-03-17 14:25:00,265.99,266.03,265.81,265.87,1596.0,264.5556,264.5954,264.3765,264.4362,1596.0
2025-03-17 14:30:00,265.93,266.05,265.81,265.81,2423.0,264.4959,264.6153,264.3765,264.3765,2423.0
2025-03-17 14:35:00,265.82,266.09,265.82,266.09,3004.0,264.3865,264.655,264.3865,264.655,3004.0
2025-03-17 14:40:00,266.04,266.17,265.87,265.97,3334.0,264.6053,264.7346,264.4362,264.5357,3334.0
2025-03-17 14:45:00,266.1,266.26,265.9,266.13,2328.0,264.665,264.8241,264.4661,264.6948,2328.0
2025-03-17 14:50:00,266.32,266.33,266.1,266.26,2575.0,264.8838,264.8937,264.665,264.8241,2575.0
2025-03-17 14:55:00,266.33,266.5,266.18,266.18,5327.0,264.8937,265.0628,264.7446,264.7446,5327.0
2025-03-17 15:00:00,266.27,266.29,266.02,266.14,2140.0,264.8341,264.854,264.5854,264.7048,2140.0
2025-03-17 15:05:00,266.14,266.27,265.9,265.9,3166.0,264.7048,264.8341,264.4661,264.4661,3166.0
2025-03-17 15:10:00,265.81,265.81,265.4,265.65,4147.0,264.3765,264.3765,263.9688,264.2174,4147.0
2025-03-17 15:15:00,265.43,265.67,265.43,265.56,4270.0,263.9986,264.2373,263.9986,264.1279,4270.0
2025-03-17 15:20:00,265.56,265.83,265.56,265.71,1326.0,264.1279,264.3964,264.1279,264.2771,1326.0
2025-03-17 15:25:00,265.81,266.06,265.8,265.88,1886.0,264.3765,264.6252,264.3666,264.4462,1886.0
2025-03-17 15:30:00,266.04,266.2,265.83,265.97,2780.0,264.6053,264.7644,264.3964,264.5357,2780.0
2025-03-17 15:35:00,265.84,266.01,265.55,265.83,4963.0,264.4064,264.5755,264.1179,264.3964,4963.0
2025-03-17 15:40:00,265.68,265.95,265.54,265.83,3404.0,264.2472,264.5158,264.108,264.3964,3404.0
2025-03-17 15:45:00,265.83,266.33,265.71,266.03,5376.0,264.3964,264.8937,264.2771,264.5954,5376.0
2025-03-17 15:50:00,266.01,266.47,265.8,265.94,7172.0,264.5755,265.033,264.3666,264.5058,7172.0
2025-03-17 15:55:00,266.0,266.01,265.03,265.13,52749.0,264.5655,264.5755,263.6008,263.7002,52749.0
2025-03-18 09:30:00,264.68,266.25,263.68,263.78,19119.0,263.2526,264.8142,262.258,262.3575,19119.0
2025-03-18 09:35:00,263.93,266.51,263.78,266.26,3511.0,262.5067,265.0728,262.3575,264.8241,3511.0
2025-03-18 09:40:00,265.9,266.81,265.9,266.62,5559.0,264.4661,265.3712,264.4661,265.1822,5559.0
2025-03-18 09:45:00,266.38,266.38,265.6,266.02,9864.0,264.9435,264.9435,264.1677,264.5854,9864.0
2025-03-18 09:50:00,266.25,266.62,265.89,265.89,5221.0,264.8142,265.1822,264.4561,264.4561,5221.0
2025-03-18 09:55:00,265.75,266.66,265.75,266.56,2821.0,264.3169,265.222,264.3169,265.1225,2821.0
2025-03-18 10:00:00,266.64,266.96,266.42,266.84,2936.0,265.2021,265.5203,264.9833,265.401,2936.0
2025-03-18 10:05:00,266.96,267.12,266.64,266.93,6721.0,265.5203,265.6795,265.2021,265.4905,6721.0
2025-03-18 10:10:00,266.84,267.35,266.46,267.22,10702.0,265.401,265.9082,265.023,265.7789,10702.0
2025-03-18 10:15:00,267.35,267.55,267.05,267.09,6303.0,265.9082,266.1072,265.6099,265.6496,6303.0
2025-03-18 10:20:00,267.28,267.28,266.93,267.13,7507.0,265.8386,265.8386,265.4905,265.6894,7507.0
2025-03-18 10:25:00,267.16,267.35,267.06,267.16,3683.0,265.7193,265.9082,265.6198,265.7193,3683.0
2025-03-18 10:30:00,267.18,267.24,267.06,267.15,2919.0,265.7392,265.7988,265.6198,265.7093,2919.0
2025-03-18 10:35:00,267.25,267.46,267.11,267.31,5674.0,265.8088,266.0176,265.6695,265.8685,5674.0
2025-03-18 10:40:00,267.44,267.57,267.26,267.38,6848.0,265.9978,266.1271,265.8187,265.9381,6848.0
2025-03-18 10:45:00,267.19,267.31,266.85,266.97,5784.0,265.7491,265.8685,265.4109,265.5303,5784.0
2025-03-18 10:50:00,266.98,267.04,266.87,267.04,4018.0,265.5402,265.5999,265.4308,265.5999,4018.0
2025-03-18 10:55:00,267.09,267.19,266.87,267.05,4924.0,265.6496,265.7491,265.4308,265.6099,4924.0
2025-03-18 11:00:00,266.86,267.04,266.51,267.04,7304.0,265.4209,265.5999,265.0728,265.5999,7304.0
2025-03-18 11:05:00,267.06,267.06,266.62,266.81,3380.0,265.6198,265.6198,265.1822,265.3712,3380.0
2025-03-18 11:10:00,266.92,267.06,266.89,266.89,4243.0,265.4806,265.6198,265.4507,265.4507,4243.0
2025-03-18 11:15:00,266.82,267.1,266.56,266.83,45595.0,265.3811,265.6596,265.1225,265.391,45595.0
2025-03-18 11:20:00,266.66,266.9,266.64,266.86,4463.0,265.222,265.4607,265.2021,265.4209,4463.0
2025-03-18 11:25:00,266.75,267.43,266.75,267.13,4385.0,265.3115,265.9878,265.3115,265.6894,4385.0
2025-03-18 11:30:00,267.04,267.49,267.01,267.32,7064.0,265.5999,266.0475,265.5701,265.8784,7064.0
2025-03-18 11:35:00,267.42,267.96,267.33,267.69,10677.0,265.9779,266.515,265.8883,266.2464,10677.0
2025-03-18 11:40:00,267.81,268.23,267.69,268.22,6024.0,266.3658,266.7835,266.2464,266.7736,6024.0
2025-03-18 11:45:00,268.2,268.21,267.74,267.88,6988.0,266.7537,266.7636,266.2961,266.4354,6988.0
2025-03-18 11:50:00,267.82,267.9,267.43,267.56,7663.0,266.3757,266.4553,265.9878,266.1171,7663.0
2025-03-18 11:55:00,267.71,267.75,267.46,267.75,4299.0,266.2663,266.3061,266.0176,266.3061,4299.0
2025-03-18 12:00:00,267.55,268.15,267.54,268.15,8140.0,266.1072,266.7039,266.0972,266.7039,8140.0
2025-03-18 12:05:00,268.16,268.16,267.58,267.59,6198.0,266.7139,266.7139,266.137,266.1469,6198.0
2025-03-18 12:10:00,267.42,268.08,267.39,268.08,3461.0,265.9779,266.6343,265.948,266.6343,3461.0
2025-03-18 12:15:00,267.94,268.15,267.36,267.36,6103.0,266.4951,266.7039,265.9182,265.9182,6103.0
2025-03-18 12:20:00,267.37,267.68,267.23,267.68,3217.0,265.9281,266.2365,265.7889,266.2365,3217.0
2025-03-18 12:25:00,267.7,267.89,267.3,267.57,11172.0,266.2564,266.4453,265.8585,266.1271,11172.0
2025-03-18 12:30:00,267.57,267.63,267.17,267.17,2845.0,266.1271,266.1867,265.7292,265.7292,2845.0
2025-03-18 12:35:00,267.28,267.41,266.98,266.99,6051.0,265.8386,265.9679,265.5402,265.5502,6051.0
2025-03-18 12:40:00,267.11,267.12,266.64,266.78,7833.0,265.6695,265.6795,265.2021,265.3413,7833.0
2025-03-18 12:45:00,266.82,267.02,266.81,266.94,4166.0,265.3811,265.58,265.3712,265.5005,4166.0
2025-03-18 12:50:00,266.94,266.94,266.58,266.84,5245.0,265.5005,265.5005,265.1424,265.401,5245.0
2025-03-18 12:55:00,266.81,266.95,266.8,266.81,2718.0,265.3712,265.5104,265.3612,265.3712,2718.0
2025-03-18 13:00:00,266.81,267.03,266.75,266.94,1303.0,265.3712,265.59,265.3115,265.5005,1303.0
2025-03-18 13:05:00,266.74,267.3,266.68,267.08,18052.0,265.3015,265.8585,265.2419,265.6397,18052.0
2025-03-18 13:10:00,267.09,267.51,267.07,267.49,4876.0,265.6496,266.0674,265.6298,266.0475,4876.0
2025-03-18 13:15:00,267.19,267.52,267.02,267.19,7444.0,265.7491,266.0773,265.58,265.7491,7444.0
2025-03-18 13:20:00,267.31,267.76,267.31,267.76,2441.0,265.8685,266.316,265.8685,266.316,2441.0
2025-03-18 13:25:00,267.97,268.12,267.57,267.83,7477.0,266.5249,266.6741,266.1271,266.3857,7477.0
2025-03-18 13:30:00,267.86,268.07,267.66,267.9,3569.0,266.4155,266.6244,266.2166,266.4553,3569.0
2025-03-18 13:35:00,267.86,268.21,267.86,268.06,3472.0,266.4155,266.7636,266.4155,266.6144,3472.0
2025-03-18 13:40:00,268.11,268.21,268.09,268.09,1185.0,266.6641,266.7636,266.6443,266.6443,1185.0
2025-03-18 13:45:00,268.33,268.48,268.14,268.38,5253.0,266.883,267.0321,266.694,266.9327,5253.0
2025-03-18 13:50:00,268.49,268.49,268.14,268.31,7067.0,267.0421,267.0421,266.694,266.8631,7067.0
2025-03-18 13:55:00,268.3,268.35,268.07,268.17,2225.0,266.8531,266.9028,266.6244,266.7238,2225.0
2025-03-18 14:00:00,268.21,268.46,268.08,268.13,3180.0,266.7636,267.0123,266.6343,266.684,3180.0
2025-03-18 14:05:00,268.13,268.27,268.02,268.14,6950.0,266.684,266.8233,266.5746,266.694,6950.0
2025-03-18 14:10:00,268.02,268.15,267.93,267.93,4316.0,266.5746,266.7039,266.4851,266.4851,4316.0
2025-03-18 14:15:00,267.94,268.36,267.94,268.35,6951.0,266.4951,266.9128,266.4951,266.9028,6951.0
2025-03-18 14:20:00,268.28,268.66,268.27,268.4,9614.0,266.8332,267.2112,266.8233,266.9526,9614.0
2025-03-18 14:25:00,268.32,268.46,267.97,267.97,4847.0,266.873,267.0123,266.5249,266.5249,4847.0
2025-03-18 14:30:00,268.13,268.23,268.04,268.08,1834.0,266.684,266.7835,266.5945,266.6343,1834.0
2025-03-18 14:35:00,268.24,268.29,267.99,268.16,9571.0,266.7934,266.8432,266.5448,266.7139,9571.0
2025-03-18 14:40:00,268.03,268.27,268.03,268.27,999.0,266.5846,266.8233,266.5846,266.8233,999.0
2025-03-18 14:45:00,268.24,268.41,267.54,267.61,11813.0,266.7934,266.9625,266.0972,266.1668,11813.0
2025-03-18 14:50:00,267.79,267.88,267.46,267.88,1642.0,266.3459,266.4354,266.0176,266.4354,1642.0
2025-03-18 14:55:00,267.43,267.73,267.41,267.7,11733.0,265.9878,266.2862,265.9679,266.2564,11733.0
2025-03-18 15:00:00,267.68,267.68,267.42,267.58,6089.0,266.2365,266.2365,265.9779,266.137,6089.0
2025-03-18 15:05:00,267.56,267.93,267.42,267.87,7033.0,266.1171,266.4851,265.9779,266.4254,7033.0
2025-03-18 15:10:00,267.87,268.25,267.86,268.21,5611.0,266.4254,266.8034,266.4155,266.7636,5611.0
2025-03-18 15:15:00,268.22,268.51,268.21,268.33,3338.0,266.7736,267.062,266.7636,266.883,3338.0
2025-03-18 15:20:00,268.41,268.59,268.19,268.59,11800.0,266.9625,267.1416,266.7437,267.1416,11800.0
2025-03-18 15:25:00,268.35,268.51,268.22,268.26,3119.0,266.9028,267.062,266.7736,266.8133,3119.0
2025-03-18 15:30:00,268.26,268.27,268.02,268.06,6573.0,266.8133,266.8233,266.5746,266.6144,6573.0
2025-03-18 15:35:00,268.06,268.19,267.69,268.06,11843.0,266.6144,266.7437,266.2464,266.6144,11843.0
2025-03-18 15:40:00,267.96,268.49,267.82,268.07,26698.0,266.515,267.0421,266.3757,266.6244,26698.0
2025-03-18 15:45:00,268.08,268.17,267.71,267.85,12739.0,266.6343,266.7238,266.2663,266.4055,12739.0
2025-03-18 15:50:00,267.94,268.03,267.39,267.87,23349.0,266.4951,266.5846,265.948,266.4254,23349.0
2025-03-18 15:55:00,267.88,267.9,267.39,267.55,105542.0,266.4354,266.4553,265.948,266.1072,105542.0
2025-03-19 09:30:00,267.54,270.3,267.07,269.11,31761.0,266.0972,268.8423,265.6298,267.6588,31761.0
2025-03-19 09:35:00,269.9,269.9,268.5,269.13,4887.0,268.4445,268.4445,267.052,267.6786,4887.0
2025-03-19 09:40:00,269.01,269.16,268.3,268.54,5524.0,267.5593,267.7085,266.8531,267.0918,5524.0
2025-03-19 09:45:00,268.35,269.01,268.29,268.68,5964.0,266.9028,267.5593,266.8432,267.2311,5964.0
2025-03-19 09:50:00,268.65,268.65,268.2,268.41,2767.0,267.2012,267.2012,266.7537,266.9625,2767.0
2025-03-19 09:55:00,268.2,268.62,268.15,268.52,4508.0,266.7537,267.1714,266.7039,267.0719,4508.0
2025-03-19 10:00:00,268.58,268.78,268.17,268.32,4294.0,267.1316,267.3305,266.7238,266.873,4294.0
2025-03-19 10:05:00,268.3,268.68,268.11,268.28,6675.0,266.8531,267.2311,266.6641,266.8332,6675.0
2025-03-19 10:10:00,268.56,268.58,268.05,268.31,4537.0,267.1117,267.1316,266.6045,266.8631,4537.0
2025-03-19 10:15:00,268.29,268.33,268.11,268.29,1233.0,266.8432,266.883,266.6641,266.8432,1233.0
2025-03-19 10:20:00,268.13,268.8,268.12,268.8,2941.0,266.684,267.3504,266.6741,267.3504,2941.0
2025-03-19 10:25:00,268.79,268.89,268.53,268.66,4690.0,267.3405,267.4399,267.0819,267.2112,4690.0
2025-03-19 10:30:00,268.66,268.81,268.55,268.67,2830.0,267.2112,267.3604,267.1018,267.2211,2830.0
2025-03-19 10:35:00,268.69,268.7,268.16,268.17,7228.0,267.241,267.251,266.7139,266.7238,7228.0
2025-03-19 10:40:00,268.16,268.35,268.14,268.21,4878.0,266.7139,266.9028,266.694,266.7636,4878.0
2025-03-19 10:45:00,268.34,268.57,268.13,268.56,6136.0,266.8929,267.1217,266.684,267.1117,6136.0
2025-03-19 10:50:00,268.56,268.62,268.31,268.4,3399.0,267.1117,267.1714,266.8631,266.9526,3399.0
2025-03-19 10:55:00,268.41,268.72,268.4,268.67,3128.0,266.9625,267.2709,266.9526,267.2211,3128.0
2025-03-19 11:00:00,268.7,269.04,268.7,268.9,3505.0,267.251,267.5891,267.251,267.4499,3505.0
2025-03-19 11:05:00,268.87,268.87,268.3,268.31,4306.0,267.42,267.42,266.8531,266.8631,4306.0
2025-03-19 11:10:00,268.37,268.73,268.35,268.71,3665.0,266.9227,267.2808,266.9028,267.2609,3665.0
2025-03-19 11:15:00,268.71,268.71,268.31,268.57,11695.0,267.2609,267.2609,266.8631,267.1217,11695.0
2025-03-19 11:20:00,268.57,268.64,268.31,268.4,18817.0,267.1217,267.1913,266.8631,266.9526,18817.0
2025-03-19 11:25:00,268.37,268.52,268.19,268.52,16798.0,266.9227,267.0719,266.7437,267.0719,16798.0
2025-03-19 11:30:00,268.52,268.78,268.52,268.73,2663.0,267.0719,267.3305,267.0719,267.2808,2663.0
2025-03-19 11:35:00,268.66,268.66,268.32,268.52,5396.0,267.2112,267.2112,266.873,267.0719,5396.0
2025-03-19 11:40:00,268.46,268.61,268.33,268.4,5791.0,267.0123,267.1614,266.883,266.9526,5791.0
2025-03-19 11:45:00,268.4,268.51,268.23,268.41,4582.0,266.9526,267.062,266.7835,266.9625,4582.0
2025-03-19 11:50:00,268.44,268.72,268.44,268.66,3236.0,266.9924,267.2709,266.9924,267.2112,3236.0
2025-03-19 11:55:00,268.66,268.67,268.44,268.64,6434.0,267.2112,267.2211,266.9924,267.1913,6434.0
2025-03-19 12:00:00,268.66,268.76,268.63,268.7,2476.0,267.2112,267.3106,267.1813,267.251,2476.0
2025-03-19 12:05:00,268.81,268.81,268.37,268.4,9207.0,267.3604,267.3604,266.9227,266.9526,9207.0
2025-03-19 12:10:00,268.37,268.59,268.13,268.23,3219.0,266.9227,267.1416,266.684,266.7835,3219.0
2025-03-19 12:15:00,268.17,268.47,268.17,268.47,3504.0,266.7238,267.0222,266.7238,267.0222,3504.0
2025-03-19 12:20:00,268.41,268.62,268.34,268.5,14869.0,266.9625,267.1714,266.8929,267.052,14869.0
2025-03-19 12:25:00,268.62,268.77,268.57,268.58,4033.0,267.1714,267.3206,267.1217,267.1316,4033.0
2025-03-19 12:30:00,268.67,268.71,268.5,268.71,4037.0,267.2211,267.2609,267.052,267.2609,4037.0
2025-03-19 12:35:00,268.68,268.75,268.57,268.57,2096.0,267.2311,267.3007,267.1217,267.1217,2096.0
2025-03-19 12:40:00,268.62,268.68,268.55,268.61,1874.0,267.1714,267.2311,267.1018,267.1614,1874.0
2025-03-19 12:45:00,268.61,268.61,268.42,268.59,12564.0,267.1614,267.1614,266.9725,267.1416,12564.0
2025-03-19 12:50:00,268.5,268.64,268.49,268.61,4093.0,267.052,267.1913,267.0421,267.1614,4093.0
2025-03-19 12:55:00,268.56,268.56,268.14,268.14,26876.0,267.1117,267.1117,266.694,266.694,26876.0
2025-03-19 13:00:00,268.06,268.11,267.75,267.87,4042.0,266.6144,266.6641,266.3061,266.4254,4042.0
2025-03-19 13:05:00,267.87,267.91,267.51,267.62,6998.0,266.4254,266.4652,266.0674,266.1768,6998.0
2025-03-19 13:10:00,267.61,268.02,267.55,267.94,11250.0,266.1668,266.5746,266.1072,266.4951,11250.0
2025-03-19 13:15:00,267.94,268.16,267.93,268.16,16861.0,266.4951,266.7139,266.4851,266.7139,16861.0
2025-03-19 13:20:00,268.06,268.16,267.91,268.0,16194.0,266.6144,266.7139,266.4652,266.5547,16194.0
2025-03-19 13:25:00,267.98,267.98,267.23,267.43,12418.0,266.5348,266.5348,265.7889,265.9878,12418.0
2025-03-19 13:30:00,267.36,267.54,267.2,267.27,103607.0,265.9182,266.0972,265.7591,265.8287,103607.0
2025-03-19 13:35:00,267.43,267.58,267.31,267.55,1698.0,265.9878,266.137,265.8685,266.1072,1698.0
2025-03-19 13:40:00,267.53,267.63,266.91,266.97,15235.0,266.0873,266.1867,265.4706,265.5303,15235.0
2025-03-19 13:45:00,267.03,267.03,266.54,266.54,4670.0,265.59,265.59,265.1026,265.1026,4670.0
2025-03-19 13:50:00,266.61,266.92,266.56,266.88,7226.0,265.1722,265.4806,265.1225,265.4408,7226.0
2025-03-19 13:55:00,266.87,267.31,266.86,267.11,11822.0,265.4308,265.8685,265.4209,265.6695,11822.0
2025-03-19 14:00:00,266.89,267.41,266.72,267.23,39666.0,265.4507,265.9679,265.2816,265.7889,39666.0
2025-03-19 14:05:00,267.37,267.82,267.13,267.67,2670.0,265.9281,266.3757,265.6894,266.2265,2670.0
2025-03-19 14:10:00,267.78,268.01,267.53,267.62,5091.0,266.3359,266.5647,266.0873,266.1768,5091.0
2025-03-19 14:15:00,267.55,267.62,267.37,267.57,3896.0,266.1072,266.1768,265.9281,266.1271,3896.0
2025-03-19 14:20:00,267.5,267.63,267.35,267.52,2745.0,266.0574,266.1867,265.9082,266.0773,2745.0
2025-03-19 14:25:00,267.32,267.46,266.94,266.94,6838.0,265.8784,266.0176,265.5005,265.5005,6838.0
2025-03-19 14:30:00,267.11,267.72,267.11,267.27,4993.0,265.6695,266.2762,265.6695,265.8287,4993.0
2025-03-19 14:35:00,267.44,267.51,266.97,267.08,1570.0,265.9978,266.0674,265.5303,265.6397,1570.0
2025-03-19 14:40:00,267.23,267.59,267.06,267.32,5920.0,265.7889,266.1469,265.6198,265.8784,5920.0
2025-03-19 14:45:00,267.32,267.48,267.24,267.35,3214.0,265.8784,266.0375,265.7988,265.9082,3214.0
2025-03-19 14:50:00,267.52,267.76,267.34,267.47,7876.0,266.0773,266.316,265.8983,266.0276,7876.0
2025-03-19 14:55:00,267.44,267.71,267.43,267.51,5121.0,265.9978,266.2663,265.9878,266.0674,5121.0
2025-03-19 15:00:00,267.63,267.8,267.43,267.75,5442.0,266.1867,266.3558,265.9878,266.3061,5442.0
2025-03-19 15:05:00,267.75,268.22,267.68,268.22,5779.0,266.3061,266.7736,266.2365,266.7736,5779.0
2025-03-19 15:10:00,268.33,268.33,267.87,268.26,5630.0,266.883,266.883,266.4254,266.8133,5630.0
2025-03-19 15:15:00,268.26,268.55,268.03,268.23,6350.0,266.8133,267.1018,266.5846,266.7835,6350.0
2025-03-19 15:20:00,268.08,268.35,267.89,268.09,8624.0,266.6343,266.9028,266.4453,266.6443,8624.0
2025-03-19 15:25:00,268.1,268.1,267.6,267.87,14578.0,266.6542,266.6542,266.1569,266.4254,14578.0
2025-03-19 15:30:00,268.0,268.3,267.83,268.26,4882.0,266.5547,266.8531,266.3857,266.8133,4882.0
2025-03-19 15:35:00,268.35,268.45,268.0,268.07,9315.0,266.9028,267.0023,266.5547,266.6244,9315.0
2025-03-19 15:40:00,268.0,268.49,268.0,268.46,4906.0,266.5547,267.0421,266.5547,267.0123,4906.0
2025-03-19 15:45:00,268.66,268.77,268.49,268.59,6756.0,267.2112,267.3206,267.0421,267.1416,6756.0
2025-03-19 15:50:00,268.7,268.74,267.87,268.23,24389.0,267.251,267.2907,266.4254,266.7835,24389.0
2025-03-19 15:55:00,268.14,268.38,267.8,268.0,70911.0,266.694,266.9327,266.3558,266.5547,70911.0
2025-03-20 09:30:00,266.15,266.15,265.0,266.03,16358.0,264.7147,264.7147,263.5709,264.5954,16358.0
2025-03-20 09:35:00,265.37,265.93,264.55,264.64,43679.0,263.9389,264.4959,263.1233,263.2129,43679.0
2025-03-20 09:40:00,264.64,265.91,264.56,265.61,5166.0,263.2129,264.476,263.1333,264.1776,5166.0
2025-03-20 09:45:00,265.63,265.88,265.09,265.87,4976.0,264.1975,264.4462,263.6604,264.4362,4976.0
2025-03-20 09:50:00,265.98,266.16,265.6,266.04,3378.0,264.5456,264.7247,264.1677,264.6053,3378.0
2025-03-20 09:55:00,265.87,266.64,265.72,265.76,9659.0,264.4362,265.2021,264.287,264.3268,9659.0
2025-03-20 10:00:00,265.71,266.7,265.7,266.42,36351.0,264.2771,265.2617,264.2671,264.9833,36351.0
2025-03-20 10:05:00,266.4,266.59,265.94,266.55,8845.0,264.9634,265.1523,264.5058,265.1126,8845.0
2025-03-20 10:10:00,266.44,266.44,266.02,266.25,8016.0,265.0031,265.0031,264.5854,264.8142,8016.0
2025-03-20 10:15:00,266.25,266.85,266.22,266.67,3268.0,264.8142,265.4109,264.7843,265.2319,3268.0
2025-03-20 10:20:00,266.77,266.87,266.54,266.86,2633.0,265.3314,265.4308,265.1026,265.4209,2633.0
2025-03-20 10:25:00,267.0,267.28,267.0,267.12,3052.0,265.5601,265.8386,265.5601,265.6795,3052.0
2025-03-20 10:30:00,267.31,267.38,267.19,267.19,700.0,265.8685,265.9381,265.7491,265.7491,700.0
2025-03-20 10:35:00,267.39,267.39,266.98,267.09,1780.0,265.948,265.948,265.5402,265.6496,1780.0
2025-03-20 10:40:00,267.12,267.45,267.11,267.24,2682.0,265.6795,266.0077,265.6695,265.7988,2682.0
2025-03-20 10:45:00,267.16,267.16,266.68,266.74,1400.0,265.7193,265.7193,265.2419,265.3015,1400.0
2025-03-20 10:50:00,266.72,266.73,266.49,266.54,1986.0,265.2816,265.2916,265.0529,265.1026,1986.0
2025-03-20 10:55:00,266.51,266.51,266.0,266.38,4415.0,265.0728,265.0728,264.5655,264.9435,4415.0
2025-03-20 11:00:00,266.32,266.72,266.32,266.59,1374.0,264.8838,265.2816,264.8838,265.1523,1374.0
2025-03-20 11:05:00,266.44,266.75,266.39,266.75,2812.0,265.0031,265.3115,264.9534,265.3115,2812.0
2025-03-20 11:10:00,266.55,266.55,266.36,266.36,1302.0,265.1126,265.1126,264.9236,264.9236,1302.0
2025-03-20 11:15:00,266.36,266.36,265.92,265.92,1150.0,264.9236,264.9236,264.486,264.486,1150.0
2025-03-20 11:20:00,266.04,266.27,265.97,266.07,1983.0,264.6053,264.8341,264.5357,264.6351,1983.0
2025-03-20 11:25:00,265.98,266.03,265.73,265.75,2921.0,264.5456,264.5954,264.297,264.3169,2921.0
2025-03-20 11:30:00,265.74,265.9,265.68,265.79,18373.0,264.3069,264.4661,264.2472,264.3567,18373.0
2025-03-20 11:35:00,265.78,265.82,265.63,265.75,10532.0,264.3467,264.3865,264.1975,264.3169,10532.0
2025-03-20 11:40:00,265.7,265.84,265.64,265.8,11808.0,264.2671,264.4064,264.2075,264.3666,11808.0
2025-03-20 11:45:00,265.73,265.75,265.25,265.29,6935.0,264.297,264.3169,263.8196,263.8594,6935.0
2025-03-20 11:50:00,265.28,265.38,265.18,265.35,3327.0,263.8494,263.9489,263.7499,263.919,3327.0
2025-03-20 11:55:00,265.45,265.48,265.21,265.23,1392.0,264.0185,264.0483,263.7798,263.7997,1392.0
2025-03-20 12:00:00,265.21,265.53,265.14,265.37,4728.0,263.7798,264.0981,263.7102,263.9389,4728.0
2025-03-20 12:05:00,265.36,265.37,265.08,265.28,5551.0,263.929,263.9389,263.6505,263.8494,5551.0
2025-03-20 12:10:00,265.28,265.28,265.0,265.23,4394.0,263.8494,263.8494,263.5709,263.7997,4394.0
2025-03-20 12:15:00,265.07,265.1,264.99,265.1,2044.0,263.6405,263.6704,263.561,263.6704,2044.0
2025-03-20 12:20:00,265.2,265.2,264.87,265.09,7644.0,263.7698,263.7698,263.4416,263.6604,7644.0
2025-03-20 12:25:00,265.1,265.11,264.71,264.71,3506.0,263.6704,263.6803,263.2825,263.2825,3506.0
2025-03-20 12:30:00,264.84,265.06,264.79,264.79,1257.0,263.4118,263.6306,263.362,263.362,1257.0
2025-03-20 12:35:00,264.7,264.97,264.7,264.85,866.0,263.2725,263.5411,263.2725,263.4217,866.0
2025-03-20 12:40:00,265.07,265.25,265.07,265.13,2106.0,263.6405,263.8196,263.6405,263.7002,2106.0
2025-03-20 12:45:00,265.16,265.31,264.99,264.99,1652.0,263.7301,263.8792,263.561,263.561,1652.0
2025-03-20 12:50:00,264.98,265.1,264.82,265.03,3635.0,263.551,263.6704,263.3919,263.6008,3635.0
2025-03-20 12:55:00,265.18,265.18,264.86,264.86,1243.0,263.7499,263.7499,263.4317,263.4317,1243.0
2025-03-20 13:00:00,264.94,265.24,264.85,265.24,2811.0,263.5112,263.8096,263.4217,263.8096,2811.0
2025-03-20 13:05:00,265.23,265.69,265.23,265.68,1693.0,263.7997,264.2572,263.7997,264.2472,1693.0
2025-03-20 13:10:00,265.48,265.7,265.48,265.7,822.0,264.0483,264.2671,264.0483,264.2671,822.0
2025-03-20 13:15:00,265.72,265.88,265.59,265.73,1690.0,264.287,264.4462,264.1577,264.297,1690.0
2025-03-20 13:20:00,265.76,265.84,265.35,265.36,1532.0,264.3268,264.4064,263.919,263.929,1532.0
2025-03-20 13:25:00,265.31,265.31,265.01,265.01,2007.0,263.8792,263.8792,263.5809,263.5809,2007.0
2025-03-20 13:30:00,265.0,265.24,264.99,265.0,2024.0,263.5709,263.8096,263.561,263.5709,2024.0
2025-03-20 13:35:00,265.1,265.18,264.89,265.17,3062.0,263.6704,263.7499,263.4615,263.74,3062.0
2025-03-20 13:40:00,265.17,265.18,265.06,265.07,2620.0,263.74,263.7499,263.6306,263.6405,2620.0
2025-03-20 13:45:00,265.29,265.3,265.07,265.07,907.0,263.8594,263.8693,263.6405,263.6405,907.0
2025-03-20 13:50:00,265.08,265.24,264.89,264.9,4172.0,263.6505,263.8096,263.4615,263.4715,4172.0
2025-03-20 13:55:00,264.87,264.96,264.8,264.9,2101.0,263.4416,263.5311,263.372,263.4715,2101.0
2025-03-20 14:00:00,264.89,265.16,264.89,264.97,2797.0,263.4615,263.7301,263.4615,263.5411,2797.0
2025-03-20 14:05:00,265.14,265.34,265.07,265.09,2257.0,263.7102,263.9091,263.6405,263.6604,2257.0
2025-03-20 14:10:00,265.36,265.52,265.35,265.36,1684.0,263.929,264.0881,263.919,263.929,1684.0
2025-03-20 14:15:00,265.52,265.68,265.52,265.68,1174.0,264.0881,264.2472,264.0881,264.2472,1174.0
2025-03-20 14:20:00,265.68,265.96,265.61,265.82,6283.0,264.2472,264.5257,264.1776,264.3865,6283.0
2025-03-20 14:25:00,265.85,266.31,265.69,265.87,18003.0,264.4163,264.8739,264.2572,264.4362,18003.0
2025-03-20 14:30:00,265.67,265.82,265.45,265.75,11703.0,264.2373,264.3865,264.0185,264.3169,11703.0
2025-03-20 14:35:00,265.75,265.86,265.74,265.8,2572.0,264.3169,264.4263,264.3069,264.3666,2572.0
2025-03-20 14:40:00,265.83,265.91,265.35,265.36,30361.0,264.3964,264.476,263.919,263.929,30361.0
2025-03-20 14:45:00,265.36,265.52,265.35,265.36,2705.0,263.929,264.0881,263.919,263.929,2705.0
2025-03-20 14:50:00,265.29,265.75,265.29,265.7,2046.0,263.8594,264.3169,263.8594,264.2671,2046.0
2025-03-20 14:55:00,265.54,265.54,265.36,265.36,912.0,264.108,264.108,263.929,263.929,912.0
2025-03-20 15:00:00,265.3,265.8,265.3,265.52,3934.0,263.8693,264.3666,263.8693,264.0881,3934.0
2025-03-20 15:05:00,265.52,265.52,265.19,265.23,2215.0,264.0881,264.0881,263.7599,263.7997,2215.0
2025-03-20 15:10:00,265.12,265.41,265.05,265.19,4668.0,263.6903,263.9787,263.6206,263.7599,4668.0
2025-03-20 15:15:00,265.13,265.3,265.1,265.12,3367.0,263.7002,263.8693,263.6704,263.6903,3367.0
2025-03-20 15:20:00,265.25,265.6,265.23,265.29,7456.0,263.8196,264.1677,263.7997,263.8594,7456.0
2025-03-20 15:25:00,265.25,265.25,264.78,264.97,7614.0,263.8196,263.8196,263.3521,263.5411,7614.0
2025-03-20 15:30:00,264.78,265.43,264.75,265.32,6399.0,263.3521,263.9986,263.3223,263.8892,6399.0
2025-03-20 15:35:00,265.19,265.26,264.87,264.87,3727.0,263.7599,263.8295,263.4416,263.4416,3727.0
2025-03-20 15:40:00,264.96,265.26,264.91,265.06,7654.0,263.5311,263.8295,263.4814,263.6306,7654.0
2025-03-20 15:45:00,265.14,265.41,264.98,265.39,8707.0,263.7102,263.9787,263.551,263.9588,8707.0
2025-03-20 15:50:00,265.47,266.0,265.31,265.97,21733.0,264.0384,264.5655,263.8792,264.5357,21733.0
2025-03-20 15:55:00,266.04,266.16,265.43,265.66,64597.0,264.6053,264.7247,263.9986,264.2274,64597.0
2025-03-21 09:30:00,264.53,264.86,263.1,264.71,174204.0,263.1034,263.4317,261.6812,263.2825,174204.0
2025-03-21 09:35:00,264.7,265.06,264.36,264.75,3787.0,263.2725,263.6306,262.9344,263.3223,3787.0
2025-03-21 09:40:00,264.51,265.29,264.51,264.68,3786.0,263.0836,263.8594,263.0836,263.2526,3786.0
2025-03-21 09:45:00,264.48,264.64,263.54,263.93,6557.0,263.0537,263.2129,262.1188,262.5067,6557.0
2025-03-21 09:50:00,264.07,264.07,263.45,263.63,3582.0,262.6459,262.6459,262.0293,262.2083,3582.0
2025-03-21 09:55:00,263.63,264.15,263.36,264.05,8078.0,262.2083,262.7255,261.9398,262.626,8078.0
2025-03-21 10:00:00,264.03,264.04,263.07,263.7,20426.0,262.6061,262.6161,261.6513,262.2779,20426.0
2025-03-21 10:05:00,263.49,264.02,263.12,263.69,3006.0,262.0691,262.5962,261.7011,262.268,3006.0
2025-03-21 10:10:00,263.6,264.48,263.47,264.46,7106.0,262.1785,263.0537,262.0492,263.0338,7106.0
2025-03-21 10:15:00,264.31,264.46,264.13,264.46,4080.0,262.8846,263.0338,262.7056,263.0338,4080.0
2025-03-21 10:20:00,264.43,264.54,264.06,264.34,3907.0,263.004,263.1134,262.636,262.9145,3907.0
2025-03-21 10:25:00,264.16,264.36,263.53,263.54,4948.0,262.7354,262.9344,262.1088,262.1188,4948.0
2025-03-21 10:30:00,263.54,264.09,263.52,263.9,5190.0,262.1188,262.6658,262.0989,262.4768,5190.0
2025-03-21 10:35:00,264.15,264.23,263.59,264.01,8068.0,262.7255,262.8051,262.1685,262.5863,8068.0
2025-03-21 10:40:00,263.85,264.17,263.51,263.69,10285.0,262.4271,262.7454,262.089,262.268,10285.0
2025-03-21 10:45:00,263.81,263.86,263.49,263.52,5583.0,262.3873,262.4371,262.0691,262.0989,5583.0
2025-03-21 10:50:00,263.54,264.01,263.18,263.56,16892.0,262.1188,262.5863,261.7607,262.1387,16892.0
2025-03-21 10:55:00,263.77,264.39,263.6,264.02,7769.0,262.3475,262.9642,262.1785,262.5962,7769.0
2025-03-21 11:00:00,264.22,264.22,262.04,262.04,9321.0,262.7951,262.7951,260.6269,260.6269,9321.0
2025-03-21 11:05:00,262.43,262.74,261.15,262.52,19299.0,261.0148,261.3231,259.7417,261.1043,19299.0
2025-03-21 11:10:00,262.28,262.28,260.18,261.56,32244.0,260.8656,260.8656,258.7769,260.1495,32244.0
2025-03-21 11:15:00,261.43,261.92,261.04,261.56,7898.0,260.0202,260.5075,259.6323,260.1495,7898.0
2025-03-21 11:20:00,261.33,261.68,261.32,261.37,1900.0,259.9207,260.2688,259.9108,259.9605,1900.0
2025-03-21 11:25:00,261.7,262.1,261.57,262.1,3602.0,260.2887,260.6866,260.1594,260.6866,3602.0
2025-03-21 11:30:00,262.0,262.14,261.61,262.07,2951.0,260.5871,260.7263,260.1992,260.6567,2951.0
2025-03-21 11:35:00,261.96,261.96,261.71,261.86,2124.0,260.5473,260.5473,260.2987,260.4478,2124.0
2025-03-21 11:40:00,261.86,262.19,261.68,261.68,2387.0,260.4478,260.7761,260.2688,260.2688,2387.0
2025-03-21 11:45:00,261.68,262.02,261.64,261.71,2986.0,260.2688,260.607,260.229,260.2987,2986.0
2025-03-21 11:50:00,261.62,261.69,261.4,261.63,2624.0,260.2091,260.2788,259.9903,260.2191,2624.0
2025-03-21 11:55:00,261.65,261.93,261.52,261.6,5405.0,260.239,260.5175,260.1097,260.1893,5405.0
2025-03-21 12:00:00,261.57,261.76,261.56,261.63,5067.0,260.1594,260.3484,260.1495,260.2191,5067.0
2025-03-21 12:05:00,261.62,261.62,261.15,261.15,1649.0,260.2091,260.2091,259.7417,259.7417,1649.0
2025-03-21 12:10:00,261.38,261.42,261.23,261.42,4273.0,259.9704,260.0102,259.8212,260.0102,4273.0
2025-03-21 12:15:00,261.42,261.57,261.24,261.24,20665.0,260.0102,260.1594,259.8312,259.8312,20665.0
2025-03-21 12:20:00,261.34,261.89,261.17,261.69,23334.0,259.9307,260.4777,259.7616,260.2788,23334.0
2025-03-21 12:25:00,261.73,262.34,261.72,262.1,2992.0,260.3185,260.9253,260.3086,260.6866,2992.0
2025-03-21 12:30:00,261.94,262.11,261.71,261.85,3686.0,260.5274,260.6965,260.2987,260.4379,3686.0
2025-03-21 12:35:00,261.88,262.04,261.69,261.81,2500.0,260.4677,260.6269,260.2788,260.3981,2500.0
2025-03-21 12:40:00,261.97,262.15,261.7,262.12,2295.0,260.5573,260.7363,260.2887,260.7064,2295.0
2025-03-21 12:45:00,262.13,262.62,262.01,262.62,7040.0,260.7164,261.2037,260.597,261.2037,7040.0
2025-03-21 12:50:00,262.51,262.6,262.35,262.56,4725.0,261.0943,261.1839,260.9352,261.1441,4725.0
2025-03-21 12:55:00,262.56,262.88,262.55,262.78,5937.0,261.1441,261.4623,261.1341,261.3629,5937.0
2025-03-21 13:00:00,262.78,262.92,262.6,262.92,4366.0,261.3629,261.5021,261.1839,261.5021,4366.0
2025-03-21 13:05:00,262.97,263.29,262.88,263.16,3869.0,261.5519,261.8701,261.4623,261.7408,3869.0
2025-03-21 13:10:00,263.1,263.1,262.94,262.99,2771.0,261.6812,261.6812,261.522,261.5718,2771.0
2025-03-21 13:15:00,262.93,263.1,262.61,262.65,6907.0,261.5121,261.6812,261.1938,261.2336,6907.0
2025-03-21 13:20:00,262.47,262.74,262.42,262.47,4653.0,261.0546,261.3231,261.0048,261.0546,4653.0
2025-03-21 13:25:00,262.63,262.76,262.52,262.69,5826.0,261.2137,261.343,261.1043,261.2734,5826.0
2025-03-21 13:30:00,262.8,262.81,262.58,262.62,12766.0,261.3828,261.3927,261.164,261.2037,12766.0
2025-03-21 13:35:00,262.75,263.22,262.75,263.05,5347.0,261.333,261.8005,261.333,261.6314,5347.0
2025-03-21 13:40:00,263.16,263.64,263.14,263.63,2441.0,261.7408,262.2182,261.7209,262.2083,2441.0
2025-03-21 13:45:00,263.63,263.74,263.5,263.72,5107.0,262.2083,262.3177,262.079,262.2978,5107.0
2025-03-21 13:50:00,263.66,263.93,263.63,263.8,7608.0,262.2381,262.5067,262.2083,262.3774,7608.0
2025-03-21 13:55:00,263.8,263.8,263.12,263.26,8827.0,262.3774,262.3774,261.7011,261.8403,8827.0
2025-03-21 14:00:00,263.26,263.26,262.82,262.82,5025.0,261.8403,261.8403,261.4027,261.4027,5025.0
2025-03-21 14:05:00,262.64,262.7,262.54,262.6,3872.0,261.2236,261.2833,261.1242,261.1839,3872.0
2025-03-21 14:10:00,262.66,262.69,262.55,262.57,4155.0,261.2435,261.2734,261.1341,261.154,4155.0
2025-03-21 14:15:00,262.44,263.16,262.44,263.14,5650.0,261.0247,261.7408,261.0247,261.7209,5650.0
2025-03-21 14:20:00,263.15,263.37,262.85,262.85,1607.0,261.7309,261.9497,261.4325,261.4325,1607.0
2025-03-21 14:25:00,262.85,262.85,262.55,262.59,3537.0,261.4325,261.4325,261.1341,261.1739,3537.0
2025-03-21 14:30:00,262.6,263.0,262.59,262.67,5175.0,261.1839,261.5817,261.1739,261.2535,5175.0
2025-03-21 14:35:00,262.62,263.07,262.62,263.0,7655.0,261.2037,261.6513,261.2037,261.5817,7655.0
2025-03-21 14:40:00,263.01,263.1,262.71,262.96,5099.0,261.5916,261.6812,261.2933,261.5419,5099.0
2025-03-21 14:45:00,263.06,263.06,262.65,262.65,7908.0,261.6414,261.6414,261.2336,261.2336,7908.0
2025-03-21 14:50:00,262.79,263.06,262.76,263.06,5519.0,261.3728,261.6414,261.343,261.6414,5519.0
2025-03-21 14:55:00,262.96,263.13,262.94,262.97,4968.0,261.5419,261.711,261.522,261.5519,4968.0
2025-03-21 15:00:00,262.97,262.97,262.22,262.62,15741.0,261.5519,261.5519,260.8059,261.2037,15741.0
2025-03-21 15:05:00,262.46,262.51,262.29,262.48,6117.0,261.0446,261.0943,260.8755,261.0645,6117.0
2025-03-21 15:10:00,262.4,262.58,262.02,262.49,9378.0,260.9849,261.164,260.607,261.0745,9378.0
2025-03-21 15:15:00,262.49,262.65,262.38,262.59,6912.0,261.0745,261.2336,260.965,261.1739,6912.0
2025-03-21 15:20:00,262.69,263.01,262.62,263.01,7083.0,261.2734,261.5916,261.2037,261.5916,7083.0
2025-03-21 15:25:00,262.91,262.95,262.54,262.71,8922.0,261.4922,261.532,261.1242,261.2933,8922.0
2025-03-21 15:30:00,262.8,262.97,262.67,262.74,12014.0,261.3828,261.5519,261.2535,261.3231,12014.0
2025-03-21 15:35:00,262.65,263.14,262.18,263.1,18664.0,261.2336,261.7209,260.7661,261.6812,18664.0
2025-03-21 15:40:00,263.1,263.55,263.0,263.31,28869.0,261.6812,262.1287,261.5817,261.89,28869.0
2025-03-21 15:45:00,263.2,263.29,262.7,263.14,39450.0,261.7806,261.8701,261.2833,261.7209,39450.0
2025-03-21 15:50:00,263.25,263.51,262.97,263.51,42806.0,261.8304,262.089,261.5519,262.089,42806.0
2025-03-21 15:55:00,263.53,263.8,263.08,263.35,159387.0,262.1088,262.3774,261.6613,261.9298,159387.0
2025-03-24 09:30:00,265.0,265.6,263.85,264.83,19053.0,263.5709,264.1677,262.4271,263.4018,19053.0
2025-03-24 09:35:00,265.1,265.25,263.6,263.94,3950.0,263.6704,263.8196,262.1785,262.5166,3950.0
2025-03-24 09:40:00,264.11,265.17,263.72,264.57,3693.0,262.6857,263.74,262.2978,263.1432,3693.0
2025-03-24 09:45:00,264.81,265.09,264.4,264.8,3853.0,263.3819,263.6604,262.9742,263.372,3853.0
2025-03-24 09:50:00,264.82,265.08,264.22,264.25,6394.0,263.3919,263.6505,262.7951,262.825,6394.0
2025-03-24 09:55:00,264.48,265.12,264.42,265.05,2927.0,263.0537,263.6903,262.994,263.6206,2927.0
2025-03-24 10:00:00,265.43,266.12,265.27,265.52,7307.0,263.9986,264.6849,263.8395,264.0881,7307.0
2025-03-24 10:05:00,265.38,265.55,265.18,265.23,2551.0,263.9489,264.1179,263.7499,263.7997,2551.0
2025-03-24 10:10:00,265.46,265.68,265.08,265.11,9197.0,264.0284,264.2472,263.6505,263.6803,9197.0
2025-03-24 10:15:00,265.09,265.56,264.91,264.91,4907.0,263.6604,264.1279,263.4814,263.4814,4907.0
2025-03-24 10:20:00,264.67,265.04,264.67,264.85,1174.0,263.2427,263.6107,263.2427,263.4217,1174.0
2025-03-24 10:25:00,264.94,264.94,264.61,264.87,1113.0,263.5112,263.5112,263.183,263.4416,1113.0
2025-03-24 10:30:00,264.75,264.86,264.5,264.6,1333.0,263.3223,263.4317,263.0736,263.1731,1333.0
2025-03-24 10:35:00,264.59,264.71,264.28,264.38,3555.0,263.1631,263.2825,262.8548,262.9543,3555.0
2025-03-24 10:40:00,264.54,264.54,264.07,264.07,2050.0,263.1134,263.1134,262.6459,262.6459,2050.0
2025-03-24 10:45:00,264.19,264.7,264.0,264.58,2482.0,262.7653,263.2725,262.5763,263.1532,2482.0
2025-03-24 10:50:00,264.55,264.76,264.43,264.47,1881.0,263.1233,263.3322,263.004,263.0438,1881.0
2025-03-24 10:55:00,264.62,264.67,264.45,264.55,1850.0,263.193,263.2427,263.0239,263.1233,1850.0
2025-03-24 11:00:00,264.6,264.91,264.51,264.91,3923.0,263.1731,263.4814,263.0836,263.4814,3923.0
2025-03-24 11:05:00,264.61,264.73,264.6,264.6,860.0,263.183,263.3024,263.1731,263.1731,860.0
2025-03-24 11:10:00,264.6,264.61,264.44,264.44,3486.0,263.1731,263.183,263.0139,263.0139,3486.0
2025-03-24 11:15:00,264.46,264.63,264.46,264.54,1563.0,263.0338,263.2029,263.0338,263.1134,1563.0
2025-03-24 11:20:00,264.51,264.59,264.4,264.46,3714.0,263.0836,263.1631,262.9742,263.0338,3714.0
2025-03-24 11:25:00,264.37,264.47,264.06,264.32,4183.0,262.9443,263.0438,262.636,262.8946,4183.0
2025-03-24 11:30:00,264.47,264.64,264.36,264.4,3507.0,263.0438,263.2129,262.9344,262.9742,3507.0
2025-03-24 11:35:00,264.46,264.57,264.39,264.39,643.0,263.0338,263.1432,262.9642,262.9642,643.0
2025-03-24 11:40:00,264.38,264.91,264.35,264.91,6724.0,262.9543,263.4814,262.9244,263.4814,6724.0
2025-03-24 11:45:00,264.91,265.02,264.88,264.97,1005.0,263.4814,263.5908,263.4516,263.5411,1005.0
2025-03-24 11:50:00,264.95,264.97,264.78,264.78,1885.0,263.5212,263.5411,263.3521,263.3521,1885.0
2025-03-24 11:55:00,264.71,264.72,264.35,264.36,6886.0,263.2825,263.2924,262.9244,262.9344,6886.0
2025-03-24 12:00:00,264.32,264.33,264.06,264.21,5371.0,262.8946,262.9045,262.636,262.7852,5371.0
2025-03-24 12:05:00,264.28,264.39,264.24,264.34,3212.0,262.8548,262.9642,262.815,262.9145,3212.0
2025-03-24 12:10:00,264.41,264.56,264.39,264.44,2571.0,262.9841,263.1333,262.9642,263.0139,2571.0
2025-03-24 12:15:00,264.43,264.47,264.32,264.44,2477.0,263.004,263.0438,262.8946,263.0139,2477.0
2025-03-24 12:20:00,264.41,264.64,264.38,264.61,3554.0,262.9841,263.2129,262.9543,263.183,3554.0
2025-03-24 12:25:00,264.56,264.68,264.43,264.68,2330.0,263.1333,263.2526,263.004,263.2526,2330.0
2025-03-24 12:30:00,264.47,264.71,264.47,264.6,1966.0,263.0438,263.2825,263.0438,263.1731,1966.0
2025-03-24 12:35:00,264.69,264.79,264.42,264.42,3468.0,263.2626,263.362,262.994,262.994,3468.0
2025-03-24 12:40:00,264.36,264.57,264.1,264.38,5862.0,262.9344,263.1432,262.6758,262.9543,5862.0
2025-03-24 12:45:00,264.34,264.34,264.0,264.01,2878.0,262.9145,262.9145,262.5763,262.5863,2878.0
2025-03-24 12:50:00,264.01,264.3,263.98,264.25,3348.0,262.5863,262.8747,262.5564,262.825,3348.0
2025-03-24 12:55:00,264.33,264.62,264.24,264.62,7037.0,262.9045,263.193,262.815,263.193,7037.0
2025-03-24 13:00:00,264.61,264.65,264.5,264.54,4849.0,263.183,263.2228,263.0736,263.1134,4849.0
2025-03-24 13:05:00,264.47,264.72,264.45,264.56,13400.0,263.0438,263.2924,263.0239,263.1333,13400.0
2025-03-24 13:10:00,264.56,264.73,264.51,264.73,4153.0,263.1333,263.3024,263.0836,263.3024,4153.0
2025-03-24 13:15:00,264.69,264.79,264.6,264.72,2381.0,263.2626,263.362,263.1731,263.2924,2381.0
2025-03-24 13:20:00,264.59,264.84,264.59,264.67,4827.0,263.1631,263.4118,263.1631,263.2427,4827.0
2025-03-24 13:25:00,264.61,264.62,264.44,264.56,2997.0,263.183,263.193,263.0139,263.1333,2997.0
2025-03-24 13:30:00,264.66,264.86,264.4,264.47,17794.0,263.2327,263.4317,262.9742,263.0438,17794.0
2025-03-24 13:35:00,264.5,264.58,264.45,264.49,1353.0,263.0736,263.1532,263.0239,263.0637,1353.0
2025-03-24 13:40:00,264.43,264.5,264.2,264.31,2995.0,263.004,263.0736,262.7752,262.8846,2995.0
2025-03-24 13:45:00,264.27,264.36,264.24,264.31,2559.0,262.8449,262.9344,262.815,262.8846,2559.0
2025-03-24 13:50:00,264.41,264.67,264.41,264.51,3173.0,262.9841,263.2427,262.9841,263.0836,3173.0
2025-03-24 13:55:00,264.46,264.47,264.2,264.32,3780.0,263.0338,263.0438,262.7752,262.8946,3780.0
2025-03-24 14:00:00,264.33,264.38,263.94,263.94,2582.0,262.9045,262.9543,262.5166,262.5166,2582.0
2025-03-24 14:05:00,264.11,264.23,264.07,264.1,2275.0,262.6857,262.8051,262.6459,262.6758,2275.0
2025-03-24 14:10:00,264.1,264.23,263.93,263.97,4143.0,262.6758,262.8051,262.5067,262.5465,4143.0
2025-03-24 14:15:00,263.97,264.0,263.76,263.79,4524.0,262.5465,262.5763,262.3376,262.3674,4524.0
2025-03-24 14:20:00,263.71,263.81,263.69,263.76,1808.0,262.2879,262.3873,262.268,262.3376,1808.0
2025-03-24 14:25:00,263.62,263.8,263.62,263.72,2800.0,262.1984,262.3774,262.1984,262.2978,2800.0
2025-03-24 14:30:00,263.79,263.84,263.7,263.84,4588.0,262.3674,262.4172,262.2779,262.4172,4588.0
2025-03-24 14:35:00,263.81,264.03,263.81,263.97,5158.0,262.3873,262.6061,262.3873,262.5465,5158.0
2025-03-24 14:40:00,263.97,264.27,263.96,264.19,4726.0,262.5465,262.8449,262.5365,262.7653,4726.0
2025-03-24 14:45:00,264.21,264.37,264.09,264.19,4041.0,262.7852,262.9443,262.6658,262.7653,4041.0
2025-03-24 14:50:00,264.29,264.49,264.24,264.47,4217.0,262.8647,263.0637,262.815,263.0438,4217.0
2025-03-24 14:55:00,264.45,264.5,264.38,264.48,2856.0,263.0239,263.0736,262.9543,263.0537,2856.0
2025-03-24 15:00:00,264.52,264.55,264.37,264.41,5271.0,263.0935,263.1233,262.9443,262.9841,5271.0
2025-03-24 15:05:00,264.44,264.52,264.17,264.17,2696.0,263.0139,263.0935,262.7454,262.7454,2696.0
2025-03-24 15:10:00,264.11,264.2,264.04,264.1,3162.0,262.6857,262.7752,262.6161,262.6758,3162.0
2025-03-24 15:15:00,264.11,264.35,264.11,264.29,7302.0,262.6857,262.9244,262.6857,262.8647,7302.0
2025-03-24 15:20:00,264.29,264.78,264.21,264.78,6428.0,262.8647,263.3521,262.7852,263.3521,6428.0
2025-03-24 15:25:00,264.74,264.79,264.52,264.56,6032.0,263.3123,263.362,263.0935,263.1333,6032.0
2025-03-24 15:30:00,264.56,265.06,264.48,264.86,6288.0,263.1333,263.6306,263.0537,263.4317,6288.0
2025-03-24 15:35:00,264.89,265.18,264.84,265.12,12056.0,263.4615,263.7499,263.4118,263.6903,12056.0
2025-03-24 15:40:00,265.1,265.27,265.09,265.19,3727.0,263.6704,263.8395,263.6604,263.7599,3727.0
2025-03-24 15:45:00,265.15,265.87,265.15,265.87,8007.0,263.7201,264.4362,263.7201,264.4362,8007.0
2025-03-24 15:50:00,266.07,266.21,265.45,266.01,14776.0,264.6351,264.7744,264.0185,264.5755,14776.0
2025-03-24 15:55:00,266.09,266.1,265.59,265.86,63619.0,264.655,264.665,264.1577,264.4263,63619.0
2025-03-25 09:30:00,265.91,266.24,264.51,265.94,17455.0,264.476,264.8042,263.0836,264.5058,17455.0
2025-03-25 09:35:00,266.05,266.4,265.61,266.0,3847.0,264.6153,264.9634,264.1776,264.5655,3847.0
2025-03-25 09:40:00,266.18,266.18,265.89,266.05,600.0,264.7446,264.7446,264.4561,264.6153,600.0
2025-03-25 09:45:00,266.27,266.81,266.17,266.58,1032.0,264.8341,265.3712,264.7346,265.1424,1032.0
2025-03-25 09:50:00,266.72,266.72,266.27,266.43,2424.0,265.2816,265.2816,264.8341,264.9932,2424.0
2025-03-25 09:55:00,266.43,266.43,265.68,265.74,2200.0,264.9932,264.9932,264.2472,264.3069,2200.0
2025-03-25 10:00:00,265.53,266.13,265.28,266.06,11237.0,264.0981,264.6948,263.8494,264.6252,11237.0
2025-03-25 10:05:00,266.01,266.02,265.6,265.75,2929.0,264.5755,264.5854,264.1677,264.3169,2929.0
2025-03-25 10:10:00,265.81,265.91,265.6,265.89,3464.0,264.3765,264.476,264.1677,264.4561,3464.0
2025-03-25 10:15:00,265.68,266.18,265.66,266.05,2905.0,264.2472,264.7446,264.2274,264.6153,2905.0
2025-03-25 10:20:00,266.15,267.01,266.15,266.64,9729.0,264.7147,265.5701,264.7147,265.2021,9729.0
2025-03-25 10:25:00,266.61,266.78,266.34,266.56,2944.0,265.1722,265.3413,264.9037,265.1225,2944.0
2025-03-25 10:30:00,266.6,266.86,266.53,266.82,1819.0,265.1623,265.4209,265.0927,265.3811,1819.0
2025-03-25 10:35:00,266.82,266.83,266.27,266.63,3162.0,265.3811,265.391,264.8341,265.1921,3162.0
2025-03-25 10:40:00,266.46,267.04,266.45,266.79,1971.0,265.023,265.5999,265.0131,265.3513,1971.0
2025-03-25 10:45:00,266.87,267.4,266.72,267.4,3052.0,265.4308,265.958,265.2816,265.958,3052.0
2025-03-25 10:50:00,267.34,267.34,267.2,267.34,700.0,265.8983,265.8983,265.7591,265.8983,700.0
2025-03-25 10:55:00,267.29,267.35,267.25,267.35,800.0,265.8486,265.9082,265.8088,265.9082,800.0
2025-03-25 11:00:00,267.31,267.32,266.93,267.04,3801.0,265.8685,265.8784,265.4905,265.5999,3801.0
2025-03-25 11:05:00,267.0,267.0,266.81,266.84,2615.0,265.5601,265.5601,265.3712,265.401,2615.0
2025-03-25 11:10:00,266.7,267.26,266.7,267.26,2065.0,265.2617,265.8187,265.2617,265.8187,2065.0
2025-03-25 11:15:00,267.26,267.26,267.09,267.12,907.0,265.8187,265.8187,265.6496,265.6795,907.0
2025-03-25 11:20:00,267.12,267.23,267.11,267.19,2144.0,265.6795,265.7889,265.6695,265.7491,2144.0
2025-03-25 11:25:00,267.19,267.47,267.14,267.27,3502.0,265.7491,266.0276,265.6994,265.8287,3502.0
2025-03-25 11:30:00,267.13,267.22,267.12,267.12,804.0,265.6894,265.7789,265.6795,265.6795,804.0
2025-03-25 11:35:00,267.13,267.41,267.13,267.41,2513.0,265.6894,265.9679,265.6894,265.9679,2513.0
2025-03-25 11:40:00,267.54,267.55,267.26,267.33,2527.0,266.0972,266.1072,265.8187,265.8883,2527.0
2025-03-25 11:45:00,267.5,267.5,267.03,267.13,4052.0,266.0574,266.0574,265.59,265.6894,4052.0
2025-03-25 11:50:00,266.94,266.95,266.45,266.46,1835.0,265.5005,265.5104,265.0131,265.023,1835.0
2025-03-25 11:55:00,266.42,266.55,266.31,266.55,3664.0,264.9833,265.1126,264.8739,265.1126,3664.0
2025-03-25 12:00:00,266.7,266.7,266.36,266.61,4326.0,265.2617,265.2617,264.9236,265.1722,4326.0
2025-03-25 12:05:00,266.55,266.73,266.42,266.57,1874.0,265.1126,265.2916,264.9833,265.1324,1874.0
2025-03-25 12:10:00,266.55,266.6,266.31,266.52,2723.0,265.1126,265.1623,264.8739,265.0827,2723.0
2025-03-25 12:15:00,266.65,266.65,266.39,266.46,1879.0,265.212,265.212,264.9534,265.023,1879.0
2025-03-25 12:20:00,266.31,266.55,266.31,266.55,3936.0,264.8739,265.1126,264.8739,265.1126,3936.0
2025-03-25 12:25:00,266.54,266.63,266.49,266.58,2204.0,265.1026,265.1921,265.0529,265.1424,2204.0
2025-03-25 12:30:00,266.65,266.72,266.5,266.72,4971.0,265.212,265.2816,265.0628,265.2816,4971.0
2025-03-25 12:35:00,266.85,267.0,266.85,266.9,2132.0,265.4109,265.5601,265.4109,265.4607,2132.0
2025-03-25 12:40:00,266.99,267.2,266.99,267.19,2695.0,265.5502,265.7591,265.5502,265.7491,2695.0
2025-03-25 12:45:00,267.09,267.15,266.91,267.04,4728.0,265.6496,265.7093,265.4706,265.5999,4728.0
2025-03-25 12:50:00,267.0,267.3,267.0,267.3,849.0,265.5601,265.8585,265.5601,265.8585,849.0
2025-03-25 12:55:00,267.3,267.3,267.08,267.11,3099.0,265.8585,265.8585,265.6397,265.6695,3099.0
2025-03-25 13:00:00,267.33,267.37,267.28,267.37,753.0,265.8883,265.9281,265.8386,265.9281,753.0
2025-03-25 13:05:00,267.42,267.47,267.12,267.39,3533.0,265.9779,266.0276,265.6795,265.948,3533.0
2025-03-25 13:10:00,267.38,267.5,267.38,267.39,419.0,265.9381,266.0574,265.9381,265.948,419.0
2025-03-25 13:15:00,267.44,267.52,267.3,267.3,2458.0,265.9978,266.0773,265.8585,265.8585,2458.0
2025-03-25 13:20:00,267.43,267.6,267.43,267.6,1642.0,265.9878,266.1569,265.9878,266.1569,1642.0
2025-03-25 13:25:00,267.7,267.87,267.61,267.81,2432.0,266.2564,266.4254,266.1668,266.3658,2432.0
2025-03-25 13:30:00,267.79,267.98,267.7,267.79,3863.0,266.3459,266.5348,266.2564,266.3459,3863.0
2025-03-25 13:35:00,267.88,267.93,267.7,267.7,4814.0,266.4354,266.4851,266.2564,266.2564,4814.0
2025-03-25 13:40:00,267.69,267.75,267.5,267.52,1295.0,266.2464,266.3061,266.0574,266.0773,1295.0
2025-03-25 13:45:00,267.5,267.63,267.4,267.4,2080.0,266.0574,266.1867,265.958,265.958,2080.0
2025-03-25 13:50:00,267.29,267.29,267.15,267.26,1114.0,265.8486,265.8486,265.7093,265.8187,1114.0
2025-03-25 13:55:00,267.25,267.26,267.15,267.2,891.0,265.8088,265.8187,265.7093,265.7591,891.0
2025-03-25 14:00:00,267.11,267.16,267.06,267.09,2576.0,265.6695,265.7193,265.6198,265.6496,2576.0
2025-03-25 14:05:00,267.11,267.11,266.96,267.1,1644.0,265.6695,265.6695,265.5203,265.6596,1644.0
2025-03-25 14:10:00,267.1,267.19,267.1,267.11,835.0,265.6596,265.7491,265.6596,265.6695,835.0
2025-03-25 14:15:00,267.2,267.35,267.1,267.27,2896.0,265.7591,265.9082,265.6596,265.8287,2896.0
2025-03-25 14:20:00,267.22,267.32,267.16,267.27,1439.0,265.7789,265.8784,265.7193,265.8287,1439.0
2025-03-25 14:25:00,267.3,267.33,267.04,267.05,1507.0,265.8585,265.8883,265.5999,265.6099,1507.0
2025-03-25 14:30:00,267.05,267.13,266.89,267.13,2599.0,265.6099,265.6894,265.4507,265.6894,2599.0
2025-03-25 14:35:00,267.13,267.21,267.13,267.15,1428.0,265.6894,265.769,265.6894,265.7093,1428.0
2025-03-25 14:40:00,267.13,267.2,267.1,267.19,1044.0,265.6894,265.7591,265.6596,265.7491,1044.0
2025-03-25 14:45:00,267.05,267.3,267.05,267.2,1426.0,265.6099,265.8585,265.6099,265.7591,1426.0
2025-03-25 14:50:00,267.15,267.26,267.11,267.23,2740.0,265.7093,265.8187,265.6695,265.7889,2740.0
2025-03-25 14:55:00,267.3,267.3,267.16,267.21,651.0,265.8585,265.8585,265.7193,265.769,651.0
2025-03-25 15:00:00,267.32,267.44,267.25,267.4,1163.0,265.8784,265.9978,265.8088,265.958,1163.0
2025-03-25 15:05:00,267.4,267.54,267.29,267.32,2648.0,265.958,266.0972,265.8486,265.8784,2648.0
2025-03-25 15:10:00,267.31,267.39,267.19,267.39,1798.0,265.8685,265.948,265.7491,265.948,1798.0
2025-03-25 15:15:00,267.45,267.68,267.36,267.68,1303.0,266.0077,266.2365,265.9182,266.2365,1303.0
2025-03-25 15:20:00,267.57,267.58,267.36,267.54,4259.0,266.1271,266.137,265.9182,266.0972,4259.0
2025-03-25 15:25:00,267.36,267.5,267.3,267.42,2100.0,265.9182,266.0574,265.8585,265.9779,2100.0
2025-03-25 15:30:00,267.42,267.61,267.39,267.45,4878.0,265.9779,266.1668,265.948,266.0077,4878.0
2025-03-25 15:35:00,267.45,267.7,265.95,267.32,14530.0,266.0077,266.2564,264.5158,265.8784,14530.0
2025-03-25 15:40:00,267.04,267.55,267.04,267.55,5332.0,265.5999,266.1072,265.5999,266.1072,5332.0
2025-03-25 15:45:00,267.47,268.0,267.47,268.0,7796.0,266.0276,266.5547,266.0276,266.5547,7796.0
2025-03-25 15:50:00,267.6,267.79,267.29,267.54,24803.0,266.1569,266.3459,265.8486,266.0972,24803.0
2025-03-25 15:55:00,267.64,267.81,267.36,267.53,41556.0,266.1967,266.3658,265.9182,266.0873,41556.0
2025-03-26 09:30:00,269.15,269.54,268.67,268.68,13575.0,267.6985,268.0864,267.2211,267.2311,13575.0
2025-03-26 09:35:00,269.25,269.64,268.85,269.64,2545.0,267.798,268.1859,267.4002,268.1859,2545.0
2025-03-26 09:40:00,269.64,270.25,269.64,269.96,3633.0,268.1859,268.7926,268.1859,268.5042,3633.0
2025-03-26 09:45:00,269.99,270.11,269.4,269.45,1383.0,268.534,268.6534,267.9472,267.9969,1383.0
2025-03-26 09:50:00,269.45,269.8,269.11,269.73,3831.0,267.9969,268.345,267.6588,268.2754,3831.0
2025-03-26 09:55:00,269.56,270.15,269.5,269.88,1437.0,268.1063,268.6931,268.0466,268.4246,1437.0
2025-03-26 10:00:00,269.7,269.97,269.37,269.63,4178.0,268.2456,268.5141,267.9173,268.1759,4178.0
2025-03-26 10:05:00,269.81,269.9,269.13,269.13,2843.0,268.355,268.4445,267.6786,267.6786,2843.0
2025-03-26 10:10:00,269.3,270.07,269.24,270.07,2401.0,267.8477,268.6136,267.788,268.6136,2401.0
2025-03-26 10:15:00,269.89,270.37,269.89,270.33,2145.0,268.4345,268.912,268.4345,268.8722,2145.0
2025-03-26 10:20:00,270.23,270.57,270.1,270.34,4986.0,268.7727,269.1109,268.6434,268.8821,4986.0
2025-03-26 10:25:00,270.18,270.24,269.97,270.12,2652.0,268.723,268.7827,268.5141,268.6633,2652.0
2025-03-26 10:30:00,270.08,270.36,270.08,270.28,2950.0,268.6235,268.902,268.6235,268.8224,2950.0
2025-03-26 10:35:00,269.94,270.19,269.94,270.15,1414.0,268.4843,268.7329,268.4843,268.6931,1414.0
2025-03-26 10:40:00,270.04,270.45,270.04,270.45,4184.0,268.5837,268.9915,268.5837,268.9915,4184.0
2025-03-26 10:45:00,270.31,270.43,269.97,269.97,3372.0,268.8523,268.9716,268.5141,268.5141,3372.0
2025-03-26 10:50:00,270.24,270.24,269.81,269.87,4148.0,268.7827,268.7827,268.355,268.4147,4148.0
2025-03-26 10:55:00,270.01,270.01,269.47,269.47,2922.0,268.5539,268.5539,268.0168,268.0168,2922.0
2025-03-26 11:00:00,269.36,269.98,269.36,269.97,2347.0,267.9074,268.5241,267.9074,268.5141,2347.0
2025-03-26 11:05:00,269.91,269.97,269.55,269.76,1451.0,268.4544,268.5141,268.0964,268.3052,1451.0
2025-03-26 11:10:00,269.85,269.85,269.62,269.74,1201.0,268.3948,268.3948,268.166,268.2854,1201.0
2025-03-26 11:15:00,269.74,269.82,269.51,269.54,1736.0,268.2854,268.3649,268.0566,268.0864,1736.0
2025-03-26 11:20:00,269.46,269.46,269.2,269.36,3661.0,268.0069,268.0069,267.7483,267.9074,3661.0
2025-03-26 11:25:00,269.48,269.48,269.17,269.32,2168.0,268.0268,268.0268,267.7184,267.8676,2168.0
2025-03-26 11:30:00,269.44,269.55,269.41,269.55,799.0,267.987,268.0964,267.9571,268.0964,799.0
2025-03-26 11:35:00,269.65,269.87,269.64,269.86,1244.0,268.1958,268.4147,268.1859,268.4047,1244.0
2025-03-26 11:40:00,269.92,269.98,269.7,269.76,7308.0,268.4644,268.5241,268.2456,268.3052,7308.0
2025-03-26 11:45:00,269.94,269.94,269.65,269.84,3921.0,268.4843,268.4843,268.1958,268.3848,3921.0
2025-03-26 11:50:00,269.83,270.04,269.83,270.04,2019.0,268.3749,268.5837,268.3749,268.5837,2019.0
2025-03-26 11:55:00,270.12,270.12,269.8,269.88,1886.0,268.6633,268.6633,268.345,268.4246,1886.0
2025-03-26 12:00:00,269.9,270.0,269.83,270.0,805.0,268.4445,268.544,268.3749,268.544,805.0
2025-03-26 12:05:00,269.89,269.91,269.59,269.6,3361.0,268.4345,268.4544,268.1362,268.1461,3361.0
2025-03-26 12:10:00,269.74,269.94,269.59,269.94,1844.0,268.2854,268.4843,268.1362,268.4843,1844.0
2025-03-26 12:15:00,269.92,270.09,269.9,270.01,2420.0,268.4644,268.6335,268.4445,268.5539,2420.0
2025-03-26 12:20:00,269.92,270.37,269.82,269.96,13463.0,268.4644,268.912,268.3649,268.5042,13463.0
2025-03-26 12:25:00,269.96,270.18,269.86,270.07,5570.0,268.5042,268.723,268.4047,268.6136,5570.0
2025-03-26 12:30:00,270.07,270.24,269.49,269.5,3930.0,268.6136,268.7827,268.0367,268.0466,3930.0
2025-03-26 12:35:00,269.43,269.63,269.42,269.61,1369.0,267.977,268.1759,267.9671,268.1561,1369.0
2025-03-26 12:40:00,269.57,269.78,269.57,269.65,948.0,268.1163,268.3251,268.1163,268.1958,948.0
2025-03-26 12:45:00,269.68,269.77,269.57,269.69,1840.0,268.2257,268.3152,268.1163,268.2356,1840.0
2025-03-26 12:50:00,269.69,269.74,269.39,269.49,5461.0,268.2356,268.2854,267.9372,268.0367,5461.0
2025-03-26 12:55:00,269.36,269.47,269.22,269.33,1556.0,267.9074,268.0168,267.7682,267.8776,1556.0
2025-03-26 13:00:00,269.21,269.47,269.21,269.24,569.0,267.7582,268.0168,267.7582,267.788,569.0
2025-03-26 13:05:00,269.38,269.58,269.23,269.46,2792.0,267.9273,268.1262,267.7781,268.0069,2792.0
2025-03-26 13:10:00,269.59,269.59,269.28,269.33,2560.0,268.1362,268.1362,267.8278,267.8776,2560.0
2025-03-26 13:15:00,269.21,269.21,268.93,268.95,2551.0,267.7582,267.7582,267.4797,267.4996,2551.0
2025-03-26 13:20:00,268.98,269.23,268.88,268.88,1628.0,267.5295,267.7781,267.43,267.43,1628.0
2025-03-26 13:25:00,268.73,269.1,268.68,268.81,6321.0,267.2808,267.6488,267.2311,267.3604,6321.0
2025-03-26 13:30:00,268.81,268.84,268.69,268.8,890.0,267.3604,267.3902,267.241,267.3504,890.0
2025-03-26 13:35:00,268.94,268.95,268.68,268.78,4361.0,267.4897,267.4996,267.2311,267.3305,4361.0
2025-03-26 13:40:00,268.88,269.03,268.68,268.9,4458.0,267.43,267.5792,267.2311,267.4499,4458.0
2025-03-26 13:45:00,268.85,268.86,268.59,268.61,16757.0,267.4002,267.4101,267.1416,267.1614,16757.0
2025-03-26 13:50:00,268.65,268.75,268.6,268.65,31823.0,267.2012,267.3007,267.1515,267.2012,31823.0
2025-03-26 13:55:00,268.73,268.94,268.57,268.86,4157.0,267.2808,267.4897,267.1217,267.4101,4157.0
2025-03-26 14:00:00,268.97,269.23,268.79,269.08,5406.0,267.5195,267.7781,267.3405,267.6289,5406.0
2025-03-26 14:05:00,268.99,269.27,268.99,269.27,2400.0,267.5394,267.8179,267.5394,267.8179,2400.0
2025-03-26 14:10:00,269.29,269.45,269.23,269.44,2917.0,267.8378,267.9969,267.7781,267.987,2917.0
2025-03-26 14:15:00,269.52,269.69,269.38,269.48,7786.0,268.0665,268.2356,267.9273,268.0268,7786.0
2025-03-26 14:20:00,269.41,269.7,269.4,269.56,2910.0,267.9571,268.2456,267.9472,268.1063,2910.0
2025-03-26 14:25:00,269.57,269.69,269.42,269.47,4454.0,268.1163,268.2356,267.9671,268.0168,4454.0
2025-03-26 14:30:00,269.46,269.62,269.41,269.51,2212.0,268.0069,268.166,267.9571,268.0566,2212.0
2025-03-26 14:35:00,269.56,269.61,269.29,269.49,5491.0,268.1063,268.1561,267.8378,268.0367,5491.0
2025-03-26 14:40:00,269.48,269.61,269.25,269.33,4002.0,268.0268,268.1561,267.798,267.8776,4002.0
2025-03-26 14:45:00,269.26,269.4,269.11,269.25,4814.0,267.8079,267.9472,267.6588,267.798,4814.0
2025-03-26 14:50:00,269.26,269.34,269.17,269.34,4447.0,267.8079,267.8875,267.7184,267.8875,4447.0
2025-03-26 14:55:00,269.29,269.35,269.13,269.32,4000.0,267.8378,267.8975,267.6786,267.8676,4000.0
2025-03-26 15:00:00,269.32,269.45,269.24,269.27,8651.0,267.8676,267.9969,267.788,267.8179,8651.0
2025-03-26 15:05:00,269.27,269.55,269.17,269.21,6668.0,267.8179,268.0964,267.7184,267.7582,6668.0
2025-03-26 15:10:00,269.21,269.48,269.16,269.26,2176.0,267.7582,268.0268,267.7085,267.8079,2176.0
2025-03-26 15:15:00,269.52,269.55,269.3,269.3,5928.0,268.0665,268.0964,267.8477,267.8477,5928.0
2025-03-26 15:20:00,269.43,269.65,269.23,269.23,6839.0,267.977,268.1958,267.7781,267.7781,6839.0
2025-03-26 15:25:00,269.21,269.51,269.2,269.34,6454.0,267.7582,268.0566,267.7483,267.8875,6454.0
2025-03-26 15:30:00,269.45,269.53,269.27,269.45,8103.0,267.9969,268.0765,267.8179,267.9969,8103.0
2025-03-26 15:35:00,269.44,269.64,269.32,269.64,8791.0,267.987,268.1859,267.8676,268.1859,8791.0
2025-03-26 15:40:00,269.57,269.88,269.42,269.74,15668.0,268.1163,268.4246,267.9671,268.2854,15668.0
2025-03-26 15:45:00,269.74,270.29,269.55,270.26,19464.0,268.2854,268.8324,268.0964,268.8025,19464.0
2025-03-26 15:50:00,270.34,270.5,269.84,270.17,24045.0,268.8821,269.0413,268.3848,268.713,24045.0
2025-03-26 15:55:00,270.06,270.17,269.53,269.53,42166.0,268.6036,268.713,268.0765,268.0765,42166.0
2025-03-27 09:30:00,270.0,271.2,269.51,269.51,10178.0,268.544,269.7375,268.0566,268.0566,10178.0
2025-03-27 09:35:00,269.96,270.94,269.73,270.38,5945.0,268.5042,269.4789,268.2754,268.9219,5945.0
2025-03-27 09:40:00,270.46,270.46,268.97,269.45,8580.0,269.0015,269.0015,267.5195,267.9969,8580.0
2025-03-27 09:45:00,269.48,269.98,269.05,269.65,2340.0,268.0268,268.5241,267.5991,268.1958,2340.0
2025-03-27 09:50:00,269.65,270.36,269.63,270.36,8309.0,268.1958,268.902,268.1759,268.902,8309.0
2025-03-27 09:55:00,270.36,270.8,270.11,270.18,3965.0,268.902,269.3396,268.6534,268.723,3965.0
2025-03-27 10:00:00,270.76,271.3,270.58,271.27,7760.0,269.2999,269.8369,269.1208,269.8071,7760.0
2025-03-27 10:05:00,271.07,271.15,270.82,271.09,10749.0,269.6082,269.6877,269.3595,269.6281,10749.0
2025-03-27 10:10:00,271.0,271.2,270.67,270.96,3890.0,269.5386,269.7375,269.2103,269.4988,3890.0
2025-03-27 10:15:00,271.08,271.24,270.88,271.24,1263.0,269.6181,269.7773,269.4192,269.7773,1263.0
2025-03-27 10:20:00,271.18,271.19,270.63,270.84,3386.0,269.7176,269.7275,269.1706,269.3794,3386.0
2025-03-27 10:25:00,270.72,271.04,270.48,270.87,4504.0,269.2601,269.5783,269.0214,269.4093,4504.0
2025-03-27 10:30:00,270.87,271.04,270.73,270.93,2011.0,269.4093,269.5783,269.27,269.4689,2011.0
2025-03-27 10:35:00,270.93,271.14,270.85,271.1,3672.0,269.4689,269.6778,269.3894,269.638,3672.0
2025-03-27 10:40:00,271.11,271.27,270.96,271.01,2772.0,269.648,269.8071,269.4988,269.5485,2772.0
2025-03-27 10:45:00,270.87,271.08,270.62,270.63,2814.0,269.4093,269.6181,269.1606,269.1706,2814.0
2025-03-27 10:50:00,270.79,270.88,270.45,270.45,1804.0,269.3297,269.4192,268.9915,268.9915,1804.0
2025-03-27 10:55:00,270.37,270.37,270.0,270.02,3657.0,268.912,268.912,268.544,268.5638,3657.0
2025-03-27 11:00:00,269.99,270.25,269.98,270.18,2482.0,268.534,268.7926,268.5241,268.723,2482.0
2025-03-27 11:05:00,270.22,270.37,269.94,270.17,3748.0,268.7628,268.912,268.4843,268.713,3748.0
2025-03-27 11:10:00,270.19,270.5,270.03,270.5,3406.0,268.7329,269.0413,268.5738,269.0413,3406.0
2025-03-27 11:15:00,270.32,270.42,270.15,270.21,1468.0,268.8622,268.9617,268.6931,268.7528,1468.0
2025-03-27 11:20:00,270.24,270.24,270.08,270.21,1204.0,268.7827,268.7827,268.6235,268.7528,1204.0
2025-03-27 11:25:00,270.21,270.33,269.92,269.92,2400.0,268.7528,268.8722,268.4644,268.4644,2400.0
2025-03-27 11:30:00,269.97,270.1,269.79,269.94,2085.0,268.5141,268.6434,268.3351,268.4843,2085.0
2025-03-27 11:35:00,269.95,270.06,269.68,269.72,2845.0,268.4942,268.6036,268.2257,268.2655,2845.0
2025-03-27 11:40:00,269.84,269.89,269.5,269.5,1984.0,268.3848,268.4345,268.0466,268.0466,1984.0
2025-03-27 11:45:00,269.51,269.58,269.33,269.51,1967.0,268.0566,268.1262,267.8776,268.0566,1967.0
2025-03-27 11:50:00,269.36,269.49,269.25,269.35,1125.0,267.9074,268.0367,267.798,267.8975,1125.0
2025-03-27 11:55:00,269.22,269.57,269.14,269.57,2760.0,267.7682,268.1163,267.6886,268.1163,2760.0
2025-03-27 12:00:00,269.4,269.75,269.32,269.58,2133.0,267.9472,268.2953,267.8676,268.1262,2133.0
2025-03-27 12:05:00,269.71,269.95,269.54,269.95,1772.0,268.2555,268.4942,268.0864,268.4942,1772.0
2025-03-27 12:10:00,269.86,269.86,269.65,269.66,1862.0,268.4047,268.4047,268.1958,268.2058,1862.0
2025-03-27 12:15:00,269.69,269.85,269.69,269.85,800.0,268.2356,268.3948,268.2356,268.3948,800.0
2025-03-27 12:20:00,269.74,269.96,269.71,269.95,11323.0,268.2854,268.5042,268.2555,268.4942,11323.0
2025-03-27 12:25:00,269.88,270.03,269.78,269.94,3827.0,268.4246,268.5738,268.3251,268.4843,3827.0
2025-03-27 12:30:00,269.93,270.27,269.68,269.68,2237.0,268.4743,268.8125,268.2257,268.2257,2237.0
2025-03-27 12:35:00,269.7,269.76,269.54,269.54,1087.0,268.2456,268.3052,268.0864,268.0864,1087.0
2025-03-27 12:40:00,269.75,269.75,269.61,269.61,1119.0,268.2953,268.2953,268.1561,268.1561,1119.0
2025-03-27 12:45:00,269.75,269.8,269.21,269.21,1998.0,268.2953,268.345,267.7582,267.7582,1998.0
2025-03-27 12:50:00,269.03,269.19,268.9,269.05,1270.0,267.5792,267.7383,267.4499,267.5991,1270.0
2025-03-27 12:55:00,268.98,269.11,268.81,268.81,6966.0,267.5295,267.6588,267.3604,267.3604,6966.0
2025-03-27 13:00:00,268.83,269.05,268.73,269.0,1730.0,267.3803,267.5991,267.2808,267.5493,1730.0
2025-03-27 13:05:00,269.01,269.41,268.87,269.26,3543.0,267.5593,267.9571,267.42,267.8079,3543.0
2025-03-27 13:10:00,269.29,269.43,269.29,269.3,1768.0,267.8378,267.977,267.8378,267.8477,1768.0
2025-03-27 13:15:00,269.29,269.43,269.29,269.37,2098.0,267.8378,267.977,267.8378,267.9173,2098.0
2025-03-27 13:20:00,269.31,269.51,269.3,269.44,2733.0,267.8577,268.0566,267.8477,267.987,2733.0
2025-03-27 13:25:00,269.4,269.4,269.11,269.11,870.0,267.9472,267.9472,267.6588,267.6588,870.0
2025-03-27 13:30:00,268.99,269.03,268.89,268.9,1500.0,267.5394,267.5792,267.4399,267.4499,1500.0
2025-03-27 13:35:00,269.01,269.11,268.73,268.73,1167.0,267.5593,267.6588,267.2808,267.2808,1167.0
2025-03-27 13:40:00,268.83,269.02,268.8,268.81,2083.0,267.3803,267.5692,267.3504,267.3604,2083.0
2025-03-27 13:45:00,268.8,269.18,268.75,269.18,5598.0,267.3504,267.7284,267.3007,267.7284,5598.0
2025-03-27 13:50:00,269.26,269.26,268.8,268.82,2440.0,267.8079,267.8079,267.3504,267.3703,2440.0
2025-03-27 13:55:00,268.87,269.03,268.69,269.03,2216.0,267.42,267.5792,267.241,267.5792,2216.0
2025-03-27 14:00:00,269.08,269.28,269.05,269.24,2469.0,267.6289,267.8278,267.5991,267.788,2469.0
2025-03-27 14:05:00,269.22,269.62,269.22,269.53,1956.0,267.7682,268.166,267.7682,268.0765,1956.0
2025-03-27 14:10:00,269.44,269.62,269.44,269.56,900.0,267.987,268.166,267.987,268.1063,900.0
2025-03-27 14:15:00,269.63,269.73,269.4,269.4,1501.0,268.1759,268.2754,267.9472,267.9472,1501.0
2025-03-27 14:20:00,269.67,269.85,269.54,269.55,5522.0,268.2157,268.3948,268.0864,268.0964,5522.0
2025-03-27 14:25:00,269.69,269.69,269.42,269.55,1386.0,268.2356,268.2356,267.9671,268.0964,1386.0
2025-03-27 14:30:00,269.49,269.61,269.49,269.53,1665.0,268.0367,268.1561,268.0367,268.0765,1665.0
2025-03-27 14:35:00,269.53,269.73,269.49,269.57,3138.0,268.0765,268.2754,268.0367,268.1163,3138.0
2025-03-27 14:40:00,269.57,269.58,269.45,269.56,2228.0,268.1163,268.1262,267.9969,268.1063,2228.0
2025-03-27 14:45:00,269.54,269.79,269.53,269.79,10967.0,268.0864,268.3351,268.0765,268.3351,10967.0
2025-03-27 14:50:00,269.77,269.94,269.56,269.57,2304.0,268.3152,268.4843,268.1063,268.1163,2304.0
2025-03-27 14:55:00,269.57,269.57,268.98,269.11,2136.0,268.1163,268.1163,267.5295,267.6588,2136.0
2025-03-27 15:00:00,269.18,269.65,269.18,269.55,3771.0,267.7284,268.1958,267.7284,268.0964,3771.0
2025-03-27 15:05:00,269.55,269.74,269.42,269.69,2356.0,268.0964,268.2854,267.9671,268.2356,2356.0
2025-03-27 15:10:00,269.75,269.78,269.52,269.65,2839.0,268.2953,268.3251,268.0665,268.1958,2839.0
2025-03-27 15:15:00,269.63,269.9,269.63,269.88,4694.0,268.1759,268.4445,268.1759,268.4246,4694.0
2025-03-27 15:20:00,269.87,270.09,269.86,269.99,2648.0,268.4147,268.6335,268.4047,268.534,2648.0
2025-03-27 15:25:00,269.97,270.08,269.68,270.05,3542.0,268.5141,268.6235,268.2257,268.5937,3542.0
2025-03-27 15:30:00,269.94,270.12,269.85,270.12,3879.0,268.4843,268.6633,268.3948,268.6633,3879.0
2025-03-27 15:35:00,270.13,270.13,269.82,269.82,4302.0,268.6733,268.6733,268.3649,268.3649,4302.0
2025-03-27 15:40:00,269.87,270.08,269.76,270.08,6618.0,268.4147,268.6235,268.3052,268.6235,6618.0
2025-03-27 15:45:00,269.94,270.36,269.91,270.36,6510.0,268.4843,268.902,268.4544,268.902,6510.0
2025-03-27 15:50:00,270.24,270.55,269.77,270.52,13831.0,268.7827,269.091,268.3152,269.0611,13831.0
2025-03-27 15:55:00,270.41,270.47,269.4,269.42,53702.0,268.9517,269.0114,267.9472,267.9671,53702.0
2025-03-28 09:30:00,269.02,269.96,269.01,269.64,15834.0,267.5692,268.5042,267.5593,268.1859,15834.0
2025-03-28 09:35:00,269.64,270.0,269.38,269.59,3809.0,268.1859,268.544,267.9273,268.1362,3809.0
2025-03-28 09:40:00,269.73,269.73,268.57,269.0,9833.0,268.2754,268.2754,267.1217,267.5493,9833.0
2025-03-28 09:45:00,269.22,269.72,268.81,269.36,3340.0,267.7682,268.2655,267.3604,267.9074,3340.0
2025-03-28 09:50:00,269.75,269.9,268.99,269.12,7837.0,268.2953,268.4445,267.5394,267.6687,7837.0
2025-03-28 09:55:00,269.03,269.7,268.83,268.83,4129.0,267.5792,268.2456,267.3803,267.3803,4129.0
2025-03-28 10:00:00,267.8,269.66,267.8,269.66,7508.0,266.3558,268.2058,266.3558,268.2058,7508.0
2025-03-28 10:05:00,269.47,269.8,269.08,269.4,5357.0,268.0168,268.345,267.6289,267.9472,5357.0
2025-03-28 10:10:00,269.38,269.39,268.48,268.61,1909.0,267.9273,267.9372,267.0321,267.1614,1909.0
2025-03-28 10:15:00,268.48,268.98,268.29,268.66,2248.0,267.0321,267.5295,266.8432,267.2112,2248.0
2025-03-28 10:20:00,268.29,268.29,267.72,267.85,3798.0,266.8432,266.8432,266.2762,266.4055,3798.0
2025-03-28 10:25:00,267.75,268.01,267.57,268.01,2185.0,266.3061,266.5647,266.1271,266.5647,2185.0
2025-03-28 10:30:00,268.01,268.36,267.9,268.15,3824.0,266.5647,266.9128,266.4553,266.7039,3824.0
2025-03-28 10:35:00,268.49,268.55,268.23,268.44,1510.0,267.0421,267.1018,266.7835,266.9924,1510.0
2025-03-28 10:40:00,268.42,268.64,268.42,268.49,400.0,266.9725,267.1913,266.9725,267.0421,400.0
2025-03-28 10:45:00,268.38,268.48,267.68,267.68,5457.0,266.9327,267.0321,266.2365,266.2365,5457.0
2025-03-28 10:50:00,267.76,268.13,267.76,268.12,1991.0,266.316,266.684,266.316,266.6741,1991.0
2025-03-28 10:55:00,267.84,268.29,267.83,268.29,763.0,266.3956,266.8432,266.3857,266.8432,763.0
2025-03-28 11:00:00,268.01,268.09,268.01,268.09,200.0,266.5647,266.6443,266.5647,266.6443,200.0
2025-03-28 11:05:00,268.15,268.19,267.79,267.85,3436.0,266.7039,266.7437,266.3459,266.4055,3436.0
2025-03-28 11:10:00,268.06,268.07,267.79,267.79,2655.0,266.6144,266.6244,266.3459,266.3459,2655.0
2025-03-28 11:15:00,267.8,267.8,267.58,267.66,2401.0,266.3558,266.3558,266.137,266.2166,2401.0
2025-03-28 11:20:00,267.8,268.17,267.75,267.98,3843.0,266.3558,266.7238,266.3061,266.5348,3843.0
2025-03-28 11:25:00,267.98,268.36,267.96,268.13,2477.0,266.5348,266.9128,266.515,266.684,2477.0
2025-03-28 11:30:00,268.13,268.13,267.86,267.92,1896.0,266.684,266.684,266.4155,266.4752,1896.0
2025-03-28 11:35:00,268.22,268.39,268.09,268.39,900.0,266.7736,266.9426,266.6443,266.9426,900.0
2025-03-28 11:40:00,268.21,268.35,268.14,268.35,2869.0,266.7636,266.9028,266.694,266.9028,2869.0
2025-03-28 11:45:00,268.35,268.45,268.23,268.38,2243.0,266.9028,267.0023,266.7835,266.9327,2243.0
2025-03-28 11:50:00,268.31,268.31,267.79,267.82,1904.0,266.8631,266.8631,266.3459,266.3757,1904.0
2025-03-28 11:55:00,267.87,268.01,267.75,267.95,882.0,266.4254,266.5647,266.3061,266.505,882.0
2025-03-28 12:00:00,267.86,267.98,267.8,267.9,1262.0,266.4155,266.5348,266.3558,266.4553,1262.0
2025-03-28 12:05:00,267.98,268.24,267.81,268.24,1128.0,266.5348,266.7934,266.3658,266.7934,1128.0
2025-03-28 12:10:00,268.2,268.28,268.0,268.28,2794.0,266.7537,266.8332,266.5547,266.8332,2794.0
2025-03-28 12:15:00,268.2,268.26,267.93,268.26,3533.0,266.7537,266.8133,266.4851,266.8133,3533.0
2025-03-28 12:20:00,268.39,268.42,268.08,268.08,2672.0,266.9426,266.9725,266.6343,266.6343,2672.0
2025-03-28 12:25:00,268.08,268.21,267.93,268.16,1387.0,266.6343,266.7636,266.4851,266.7139,1387.0
2025-03-28 12:30:00,268.21,268.57,268.09,268.51,9815.0,266.7636,267.1217,266.6443,267.062,9815.0
2025-03-28 12:35:00,268.51,268.78,268.51,268.72,2357.0,267.062,267.3305,267.062,267.2709,2357.0
2025-03-28 12:40:00,268.59,268.86,268.59,268.62,13048.0,267.1416,267.4101,267.1416,267.1714,13048.0
2025-03-28 12:45:00,268.5,268.67,268.5,268.64,1219.0,267.052,267.2211,267.052,267.1913,1219.0
2025-03-28 12:50:00,268.64,268.8,268.53,268.61,3159.0,267.1913,267.3504,267.0819,267.1614,3159.0
2025-03-28 12:55:00,268.48,268.57,268.33,268.56,3013.0,267.0321,267.1217,266.883,267.1117,3013.0
2025-03-28 13:00:00,268.49,268.49,268.0,268.0,2571.0,267.0421,267.0421,266.5547,266.5547,2571.0
2025-03-28 13:05:00,267.93,268.19,267.92,268.19,2759.0,266.4851,266.7437,266.4752,266.7437,2759.0
2025-03-28 13:10:00,268.05,268.15,268.03,268.08,910.0,266.6045,266.7039,266.5846,266.6343,910.0
2025-03-28 13:15:00,267.93,268.2,267.93,267.99,2238.0,266.4851,266.7537,266.4851,266.5448,2238.0
2025-03-28 13:20:00,268.2,268.2,267.97,268.08,2257.0,266.7537,266.7537,266.5249,266.6343,2257.0
2025-03-28 13:25:00,268.06,268.17,267.9,267.91,5570.0,266.6144,266.7238,266.4553,266.4652,5570.0
2025-03-28 13:30:00,268.0,268.28,267.95,268.19,3899.0,266.5547,266.8332,266.505,266.7437,3899.0
2025-03-28 13:35:00,268.16,268.25,268.03,268.04,7557.0,266.7139,266.8034,266.5846,266.5945,7557.0
2025-03-28 13:40:00,268.18,268.59,268.14,268.49,20164.0,266.7338,267.1416,266.694,267.0421,20164.0
2025-03-28 13:45:00,268.49,269.09,268.48,268.91,7285.0,267.0421,267.6389,267.0321,267.4598,7285.0
2025-03-28 13:50:00,268.88,268.97,268.84,268.84,4276.0,267.43,267.5195,267.3902,267.3902,4276.0
2025-03-28 13:55:00,268.88,269.17,268.88,269.09,1114.0,267.43,267.7184,267.43,267.6389,1114.0
2025-03-28 14:00:00,269.18,269.18,268.81,268.81,3507.0,267.7284,267.7284,267.3604,267.3604,3507.0
2025-03-28 14:05:00,268.94,269.45,268.92,269.41,5460.0,267.4897,267.9969,267.4698,267.9571,5460.0
2025-03-28 14:10:00,269.46,269.55,268.93,268.94,10681.0,268.0069,268.0964,267.4797,267.4897,10681.0
2025-03-28 14:15:00,268.97,269.37,268.9,269.37,7213.0,267.5195,267.9173,267.4499,267.9173,7213.0
2025-03-28 14:20:00,269.39,269.39,269.1,269.11,6533.0,267.9372,267.9372,267.6488,267.6588,6533.0
2025-03-28 14:25:00,269.04,269.34,269.03,269.26,5127.0,267.5891,267.8875,267.5792,267.8079,5127.0
2025-03-28 14:30:00,269.21,269.24,268.95,269.23,7151.0,267.7582,267.788,267.4996,267.7781,7151.0
2025-03-28 14:35:00,269.19,269.47,269.03,269.36,9272.0,267.7383,268.0168,267.5792,267.9074,9272.0
2025-03-28 14:40:00,269.38,269.7,269.37,269.63,6062.0,267.9273,268.2456,267.9173,268.1759,6062.0
2025-03-28 14:45:00,269.58,269.82,269.31,269.82,4470.0,268.1262,268.3649,267.8577,268.3649,4470.0
2025-03-28 14:50:00,269.83,270.09,269.71,269.94,18911.0,268.3749,268.6335,268.2555,268.4843,18911.0
2025-03-28 14:55:00,269.97,270.11,269.97,269.98,5794.0,268.5141,268.6534,268.5141,268.5241,5794.0
2025-03-28 15:00:00,270.0,270.0,269.65,269.73,7006.0,268.544,268.544,268.1958,268.2754,7006.0
2025-03-28 15:05:00,269.83,270.18,269.82,269.98,22809.0,268.3749,268.723,268.3649,268.5241,22809.0
2025-03-28 15:10:00,270.11,270.18,269.88,270.08,8132.0,268.6534,268.723,268.4246,268.6235,8132.0
2025-03-28 15:15:00,270.13,270.21,269.9,270.01,9165.0,268.6733,268.7528,268.4445,268.5539,9165.0
2025-03-28 15:20:00,270.01,270.02,269.62,269.63,8144.0,268.5539,268.5638,268.166,268.1759,8144.0
2025-03-28 15:25:00,269.63,269.63,269.3,269.49,3312.0,268.1759,268.1759,267.8477,268.0367,3312.0
2025-03-28 15:30:00,269.45,270.02,269.45,269.77,26474.0,267.9969,268.5638,267.9969,268.3152,26474.0
2025-03-28 15:35:00,269.81,269.83,269.41,269.46,12689.0,268.355,268.3749,267.9571,268.0069,12689.0
2025-03-28 15:40:00,269.45,269.7,269.2,269.44,8463.0,267.9969,268.2456,267.7483,267.987,8463.0
2025-03-28 15:45:00,269.5,269.72,269.32,269.72,16577.0,268.0466,268.2655,267.8676,268.2655,16577.0
2025-03-28 15:50:00,269.74,269.91,269.45,269.75,24899.0,268.2854,268.4544,267.9969,268.2953,24899.0
2025-03-28 15:55:00,269.66,269.74,268.85,269.08,67532.0,268.2058,268.2854,267.4002,267.6289,67532.0
2025-03-31 09:30:00,269.02,271.09,268.79,270.8,38286.0,267.5692,269.6281,267.3405,269.3396,38286.0
2025-03-31 09:35:00,269.28,271.84,269.28,271.6,7718.0,267.8278,270.374,267.8278,270.1353,7718.0
2025-03-31 09:40:00,271.31,271.42,270.24,271.34,11679.0,269.8469,269.9563,268.7827,269.8767,11679.0
2025-03-31 09:45:00,271.36,271.41,270.46,270.9,8047.0,269.8966,269.9463,269.0015,269.4391,8047.0
2025-03-31 09:50:00,270.73,272.0,270.49,271.87,12631.0,269.27,270.5332,269.0313,270.4039,12631.0
2025-03-31 09:55:00,271.7,272.19,271.16,271.91,17329.0,270.2348,270.7221,269.6977,270.4437,17329.0
2025-03-31 10:00:00,271.91,272.55,271.63,272.3,17470.0,270.4437,271.0802,270.1652,270.8315,17470.0
2025-03-31 10:05:00,272.19,272.37,271.48,271.66,9722.0,270.7221,270.9012,270.016,270.195,9722.0
2025-03-31 10:10:00,271.49,271.49,270.69,270.94,11705.0,270.0259,270.0259,269.2302,269.4789,11705.0
2025-03-31 10:15:00,270.8,271.48,270.79,271.27,19277.0,269.3396,270.016,269.3297,269.8071,19277.0
2025-03-31 10:20:00,271.27,271.51,271.14,271.22,8555.0,269.8071,270.0458,269.6778,269.7574,8555.0
2025-03-31 10:25:00,271.2,271.84,271.05,271.84,4803.0,269.7375,270.374,269.5883,270.374,4803.0
2025-03-31 10:30:00,271.51,272.77,271.51,272.77,8708.0,270.0458,271.299,270.0458,271.299,8708.0
2025-03-31 10:35:00,272.82,273.61,272.67,273.44,7257.0,271.3487,272.1345,271.1996,271.9654,7257.0
2025-03-31 10:40:00,273.55,273.56,272.74,272.88,8018.0,272.0748,272.0848,271.2692,271.4084,8018.0
2025-03-31 10:45:00,272.9,273.23,272.69,272.84,8512.0,271.4283,271.7565,271.2194,271.3686,8512.0
2025-03-31 10:50:00,272.97,272.97,272.44,272.74,7371.0,271.4979,271.4979,270.9708,271.2692,7371.0
2025-03-31 10:55:00,272.65,273.27,272.62,273.25,7374.0,271.1797,271.7963,271.1498,271.7764,7374.0
2025-03-31 11:00:00,272.84,273.09,272.46,272.76,7483.0,271.3686,271.6173,270.9907,271.2891,7483.0
2025-03-31 11:05:00,272.55,272.55,272.0,272.32,9453.0,271.0802,271.0802,270.5332,270.8514,9453.0
2025-03-31 11:10:00,272.36,272.58,272.17,272.46,4328.0,270.8912,271.11,270.7022,270.9907,4328.0
2025-03-31 11:15:00,272.5,272.69,272.47,272.47,2802.0,271.0305,271.2194,271.0006,271.0006,2802.0
2025-03-31 11:20:00,272.51,272.6,272.24,272.29,5523.0,271.0404,271.1299,270.7719,270.8216,5523.0
2025-03-31 11:25:00,272.15,272.29,271.52,271.73,5572.0,270.6824,270.8216,270.0558,270.2646,5572.0
2025-03-31 11:30:00,271.63,271.74,271.09,271.12,9518.0,270.1652,270.2746,269.6281,269.6579,9518.0
2025-03-31 11:35:00,271.12,271.39,271.01,271.38,9484.0,269.6579,269.9265,269.5485,269.9165,9484.0
2025-03-31 11:40:00,271.41,271.52,271.08,271.19,9073.0,269.9463,270.0558,269.6181,269.7275,9073.0
2025-03-31 11:45:00,271.07,271.44,271.07,271.43,1724.0,269.6082,269.9762,269.6082,269.9662,1724.0
2025-03-31 11:50:00,271.28,271.28,270.87,270.9,6812.0,269.817,269.817,269.4093,269.4391,6812.0
2025-03-31 11:55:00,270.9,270.99,270.7,270.82,4798.0,269.4391,269.5286,269.2402,269.3595,4798.0
2025-03-31 12:00:00,270.97,271.2,270.91,270.98,5340.0,269.5087,269.7375,269.449,269.5187,5340.0
2025-03-31 12:05:00,271.04,271.44,271.04,271.31,7909.0,269.5783,269.9762,269.5783,269.8469,7909.0
2025-03-31 12:10:00,271.27,271.49,270.95,271.48,6461.0,269.8071,270.0259,269.4888,270.016,6461.0
2025-03-31 12:15:00,271.36,271.61,271.34,271.61,10506.0,269.8966,270.1453,269.8767,270.1453,10506.0
2025-03-31 12:20:00,271.61,271.9,271.61,271.9,4034.0,270.1453,270.4337,270.1453,270.4337,4034.0
2025-03-31 12:25:00,271.9,272.2,271.85,272.2,4463.0,270.4337,270.7321,270.384,270.7321,4463.0
2025-03-31 12:30:00,272.17,272.51,272.1,272.31,7065.0,270.7022,271.0404,270.6326,270.8415,7065.0
2025-03-31 12:35:00,272.35,272.5,271.9,272.02,8613.0,270.8813,271.0305,270.4337,270.5531,8613.0
2025-03-31 12:40:00,271.82,272.2,271.82,271.82,7127.0,270.3541,270.7321,270.3541,270.3541,7127.0
2025-03-31 12:45:00,271.94,272.11,271.87,272.04,3110.0,270.4735,270.6426,270.4039,270.5729,3110.0
2025-03-31 12:50:00,272.05,272.26,272.03,272.03,2669.0,270.5829,270.7918,270.563,270.563,2669.0
2025-03-31 12:55:00,272.12,272.12,271.77,271.86,7938.0,270.6525,270.6525,270.3044,270.3939,7938.0
2025-03-31 13:00:00,271.98,271.98,271.75,271.8,3691.0,270.5133,270.5133,270.2845,270.3342,3691.0
2025-03-31 13:05:00,271.89,272.34,271.88,272.34,5479.0,270.4238,270.8713,270.4138,270.8713,5479.0
2025-03-31 13:10:00,272.26,272.58,272.14,272.36,7759.0,270.7918,271.11,270.6724,270.8912,7759.0
2025-03-31 13:15:00,272.33,272.33,271.83,271.84,7734.0,270.8614,270.8614,270.3641,270.374,7734.0
2025-03-31 13:20:00,271.8,271.86,271.34,271.34,7656.0,270.3342,270.3939,269.8767,269.8767,7656.0
2025-03-31 13:25:00,271.49,271.74,271.41,271.73,5389.0,270.0259,270.2746,269.9463,270.2646,5389.0
2025-03-31 13:30:00,271.64,271.8,271.33,271.43,8234.0,270.1751,270.3342,269.8668,269.9662,8234.0
2025-03-31 13:35:00,271.33,271.47,271.16,271.36,5850.0,269.8668,270.006,269.6977,269.8966,5850.0
2025-03-31 13:40:00,271.37,271.37,271.11,271.16,3691.0,269.9066,269.9066,269.648,269.6977,3691.0
2025-03-31 13:45:00,271.16,271.59,270.91,271.58,16972.0,269.6977,270.1254,269.449,270.1154,16972.0
2025-03-31 13:50:00,271.56,271.74,271.46,271.74,12210.0,270.0955,270.2746,269.9961,270.2746,12210.0
2025-03-31 13:55:00,271.61,271.76,271.0,271.0,5705.0,270.1453,270.2945,269.5386,269.5386,5705.0
2025-03-31 14:00:00,271.1,271.72,271.09,271.62,6081.0,269.638,270.2547,269.6281,270.1552,6081.0
2025-03-31 14:05:00,271.67,272.27,271.67,272.24,5891.0,270.2049,270.8017,270.2049,270.7719,5891.0
2025-03-31 14:10:00,272.35,272.49,271.93,272.22,5570.0,270.8813,271.0205,270.4635,270.752,5570.0
2025-03-31 14:15:00,271.91,272.19,271.87,272.16,4996.0,270.4437,270.7221,270.4039,270.6923,4996.0
2025-03-31 14:20:00,272.1,272.2,271.97,272.2,4728.0,270.6326,270.7321,270.5033,270.7321,4728.0
2025-03-31 14:25:00,272.2,272.34,272.12,272.28,4735.0,270.7321,270.8713,270.6525,270.8117,4735.0
2025-03-31 14:30:00,272.24,272.52,272.23,272.3,6846.0,270.7719,271.0504,270.7619,270.8315,6846.0
2025-03-31 14:35:00,272.3,272.48,272.24,272.25,5361.0,270.8315,271.0106,270.7719,270.7818,5361.0
2025-03-31 14:40:00,272.38,272.57,272.38,272.42,2972.0,270.9111,271.1001,270.9111,270.9509,2972.0
2025-03-31 14:45:00,272.3,272.4,272.08,272.32,4184.0,270.8315,270.931,270.6127,270.8514,4184.0
2025-03-31 14:50:00,272.42,272.65,272.4,272.55,5161.0,270.9509,271.1797,270.931,271.0802,5161.0
2025-03-31 14:55:00,272.55,272.63,272.19,272.24,8571.0,271.0802,271.1598,270.7221,270.7719,8571.0
2025-03-31 15:00:00,272.25,272.82,272.24,272.82,7793.0,270.7818,271.3487,270.7719,271.3487,7793.0
2025-03-31 15:05:00,272.9,273.11,272.7,272.79,9903.0,271.4283,271.6372,271.2294,271.3189,9903.0
2025-03-31 15:10:00,273.01,273.52,273.0,273.03,6502.0,271.5377,272.045,271.5278,271.5576,6502.0
2025-03-31 15:15:00,273.35,273.35,272.98,273.15,8083.0,271.8759,271.8759,271.5079,271.677,8083.0
2025-03-31 15:20:00,273.24,273.32,273.13,273.13,8618.0,271.7665,271.846,271.6571,271.6571,8618.0
2025-03-31 15:25:00,273.13,273.15,272.56,272.67,8327.0,271.6571,271.677,271.0901,271.1996,8327.0
2025-03-31 15:30:00,272.65,273.05,272.64,273.01,9910.0,271.1797,271.5775,271.1697,271.5377,9910.0
2025-03-31 15:35:00,273.04,273.17,272.73,272.76,6492.0,271.5676,271.6969,271.2592,271.2891,6492.0
2025-03-31 15:40:00,272.91,273.95,272.79,273.46,14295.0,271.4383,272.4726,271.3189,271.9853,14295.0
2025-03-31 15:45:00,273.45,273.72,273.33,273.52,11942.0,271.9753,272.2439,271.856,272.045,11942.0
2025-03-31 15:50:00,273.65,273.67,272.26,273.06,28889.0,272.1743,272.1942,270.7918,271.5874,28889.0
2025-03-31 15:55:00,272.93,273.06,272.25,272.57,105696.0,271.4582,271.5874,270.7818,271.1001,105696.0
2025-04-01 09:30:00,272.58,272.63,271.8,272.1,29011.0,271.11,271.1598,270.3342,270.6326,29011.0
2025-04-01 09:35:00,272.59,273.78,272.59,273.65,6497.0,271.12,272.3036,271.12,272.1743,6497.0
2025-04-01 09:40:00,273.58,273.66,272.0,272.06,7059.0,272.1046,272.1842,270.5332,270.5928,7059.0
2025-04-01 09:45:00,271.96,273.34,271.96,272.91,5402.0,270.4934,271.8659,270.4934,271.4383,5402.0
2025-04-01 09:50:00,273.18,273.37,272.49,273.28,8262.0,271.7068,271.8958,271.0205,271.8063,8262.0
2025-04-01 09:55:00,273.38,273.47,272.83,273.13,4928.0,271.9057,271.9952,271.3587,271.6571,4928.0
2025-04-01 10:00:00,272.86,273.31,272.48,272.57,5569.0,271.3885,271.8361,271.0106,271.1001,5569.0
2025-04-01 10:05:00,272.58,272.58,271.47,271.47,2378.0,271.11,271.11,270.006,270.006,2378.0
2025-04-01 10:10:00,271.49,271.86,271.37,271.55,2994.0,270.0259,270.3939,269.9066,270.0856,2994.0
2025-04-01 10:15:00,271.41,271.8,271.41,271.66,2523.0,269.9463,270.3342,269.9463,270.195,2523.0
2025-04-01 10:20:00,271.66,271.92,271.4,271.81,2706.0,270.195,270.4536,269.9364,270.3442,2706.0
2025-04-01 10:25:00,271.65,271.83,271.42,271.72,3223.0,270.1851,270.3641,269.9563,270.2547,3223.0
2025-04-01 10:30:00,271.8,272.39,271.8,272.19,3911.0,270.3342,270.9211,270.3342,270.7221,3911.0
2025-04-01 10:35:00,272.19,272.95,272.18,272.79,2547.0,270.7221,271.478,270.7122,271.3189,2547.0
2025-04-01 10:40:00,272.86,274.0,272.8,274.0,5332.0,271.3885,272.5224,271.3289,272.5224,5332.0
2025-04-01 10:45:00,273.88,273.99,273.37,273.46,12210.0,272.403,272.5124,271.8958,271.9853,12210.0
2025-04-01 10:50:00,273.54,273.87,273.45,273.76,7139.0,272.0649,272.3931,271.9753,272.2837,7139.0
2025-04-01 10:55:00,273.76,273.95,273.6,273.61,2010.0,272.2837,272.4726,272.1245,272.1345,2010.0
2025-04-01 11:00:00,273.77,274.5,273.53,274.13,7306.0,272.2936,273.0197,272.0549,272.6517,7306.0
2025-04-01 11:05:00,274.13,274.7,274.13,274.58,5249.0,272.6517,273.2186,272.6517,273.0993,5249.0
2025-04-01 11:10:00,274.5,274.59,274.19,274.53,3167.0,273.0197,273.1092,272.7114,273.0495,3167.0
2025-04-01 11:15:00,274.47,274.54,274.04,274.04,1375.0,272.9898,273.0595,272.5622,272.5622,1375.0
2025-04-01 11:20:00,273.68,274.11,273.64,274.03,2487.0,272.2041,272.6318,272.1643,272.5522,2487.0
2025-04-01 11:25:00,274.03,274.11,273.77,273.78,3140.0,272.5522,272.6318,272.2936,272.3036,3140.0
2025-04-01 11:30:00,273.7,273.85,273.57,273.84,1105.0,272.224,272.3732,272.0947,272.3632,1105.0
2025-04-01 11:35:00,273.76,273.76,273.64,273.65,300.0,272.2837,272.2837,272.1643,272.1743,300.0
2025-04-01 11:40:00,273.72,273.74,273.46,273.74,2752.0,272.2439,272.2638,271.9853,272.2638,2752.0
2025-04-01 11:45:00,273.58,273.83,273.58,273.83,2374.0,272.1046,272.3533,272.1046,272.3533,2374.0
2025-04-01 11:50:00,273.76,273.9,273.75,273.75,1460.0,272.2837,272.4229,272.2737,272.2737,1460.0
2025-04-01 11:55:00,273.6,274.0,273.6,273.95,2740.0,272.1245,272.5224,272.1245,272.4726,2740.0
2025-04-01 12:00:00,273.96,274.28,273.94,274.03,2177.0,272.4826,272.8009,272.4627,272.5522,2177.0
2025-04-01 12:05:00,274.17,274.22,274.09,274.09,800.0,272.6915,272.7412,272.6119,272.6119,800.0
2025-04-01 12:10:00,274.08,274.24,273.96,273.97,2964.0,272.6019,272.7611,272.4826,272.4925,2964.0
2025-04-01 12:15:00,274.07,274.35,274.07,274.3,1851.0,272.592,272.8705,272.592,272.8208,1851.0
2025-04-01 12:20:00,274.3,274.48,274.22,274.47,7596.0,272.8208,272.9998,272.7412,272.9898,7596.0
2025-04-01 12:25:00,274.38,274.38,273.75,273.75,17631.0,272.9003,272.9003,272.2737,272.2737,17631.0
2025-04-01 12:30:00,273.8,273.93,273.52,273.58,3713.0,272.3235,272.4528,272.045,272.1046,3713.0
2025-04-01 12:35:00,273.59,273.59,273.5,273.5,628.0,272.1146,272.1146,272.0251,272.0251,628.0
2025-04-01 12:40:00,273.38,273.66,273.28,273.45,2958.0,271.9057,272.1842,271.8063,271.9753,2958.0
2025-04-01 12:45:00,273.31,273.65,273.31,273.65,1170.0,271.8361,272.1743,271.8361,272.1743,1170.0
2025-04-01 12:50:00,273.65,273.87,273.53,273.66,4657.0,272.1743,272.3931,272.0549,272.1842,4657.0
2025-04-01 12:55:00,273.57,273.72,273.52,273.53,3060.0,272.0947,272.2439,272.045,272.0549,3060.0
2025-04-01 13:00:00,273.64,273.74,273.23,273.36,4362.0,272.1643,272.2638,271.7565,271.8858,4362.0
2025-04-01 13:05:00,273.44,273.84,273.44,273.66,7241.0,271.9654,272.3632,271.9654,272.1842,7241.0
2025-04-01 13:10:00,273.49,273.82,273.49,273.72,1896.0,272.0151,272.3434,272.0151,272.2439,1896.0
2025-04-01 13:15:00,273.56,273.87,273.56,273.78,3595.0,272.0848,272.3931,272.0848,272.3036,3595.0
2025-04-01 13:20:00,273.79,273.99,273.79,273.92,2366.0,272.3135,272.5124,272.3135,272.4428,2366.0
2025-04-01 13:25:00,273.95,274.18,273.73,273.73,10308.0,272.4726,272.7014,272.2538,272.2538,10308.0
2025-04-01 13:30:00,273.97,274.09,273.67,273.68,3946.0,272.4925,272.6119,272.1942,272.2041,3946.0
2025-04-01 13:35:00,273.85,273.92,273.76,273.85,3449.0,272.3732,272.4428,272.2837,272.3732,3449.0
2025-04-01 13:40:00,273.83,274.09,273.76,273.77,4360.0,272.3533,272.6119,272.2837,272.2936,4360.0
2025-04-01 13:45:00,273.72,274.03,273.71,274.03,2520.0,272.2439,272.5522,272.2339,272.5522,2520.0
2025-04-01 13:50:00,273.98,274.16,273.88,273.98,3883.0,272.5025,272.6815,272.403,272.5025,3883.0
2025-04-01 13:55:00,273.99,274.39,273.98,274.18,1864.0,272.5124,272.9103,272.5025,272.7014,1864.0
2025-04-01 14:00:00,274.25,274.25,273.72,273.73,2742.0,272.771,272.771,272.2439,272.2538,2742.0
2025-04-01 14:05:00,273.71,274.79,273.35,273.72,14998.0,272.2339,273.3081,271.8759,272.2439,14998.0
2025-04-01 14:10:00,273.55,273.83,273.39,273.55,4241.0,272.0748,272.3533,271.9157,272.0748,4241.0
2025-04-01 14:15:00,273.68,273.72,273.34,273.34,6031.0,272.2041,272.2439,271.8659,271.8659,6031.0
2025-04-01 14:20:00,273.28,273.57,273.28,273.44,5528.0,271.8063,272.0947,271.8063,271.9654,5528.0
2025-04-01 14:25:00,273.48,273.57,273.27,273.38,2698.0,272.0052,272.0947,271.7963,271.9057,2698.0
2025-04-01 14:30:00,273.49,273.88,273.38,273.76,8318.0,272.0151,272.403,271.9057,272.2837,8318.0
2025-04-01 14:35:00,273.66,273.99,273.52,273.55,11448.0,272.1842,272.5124,272.045,272.0748,11448.0
2025-04-01 14:40:00,273.56,273.88,273.54,273.81,12976.0,272.0848,272.403,272.0649,272.3334,12976.0
2025-04-01 14:45:00,273.76,273.77,273.44,273.49,2469.0,272.2837,272.2936,271.9654,272.0151,2469.0
2025-04-01 14:50:00,273.54,273.54,273.21,273.48,6816.0,272.0649,272.0649,271.7366,272.0052,6816.0
2025-04-01 14:55:00,273.47,273.71,273.45,273.68,5020.0,271.9952,272.2339,271.9753,272.2041,5020.0
2025-04-01 15:00:00,273.69,273.93,273.52,273.79,5734.0,272.2141,272.4528,272.045,272.3135,5734.0
2025-04-01 15:05:00,273.93,274.02,273.78,273.78,5458.0,272.4528,272.5423,272.3036,272.3036,5458.0
2025-04-01 15:10:00,273.64,273.85,273.51,273.85,3356.0,272.1643,272.3732,272.035,272.3732,3356.0
2025-04-01 15:15:00,273.92,274.03,273.56,273.63,8164.0,272.4428,272.5522,272.0848,272.1544,8164.0
2025-04-01 15:20:00,273.78,273.78,273.42,273.5,10512.0,272.3036,272.3036,271.9455,272.0251,10512.0
2025-04-01 15:25:00,273.54,273.73,273.44,273.63,4128.0,272.0649,272.2538,271.9654,272.1544,4128.0
2025-04-01 15:30:00,273.54,274.0,273.46,273.6,9742.0,272.0649,272.5224,271.9853,272.1245,9742.0
2025-04-01 15:35:00,273.44,273.76,273.44,273.76,8334.0,271.9654,272.2837,271.9654,272.2837,8334.0
2025-04-01 15:40:00,273.64,273.8,273.51,273.71,18390.0,272.1643,272.3235,272.035,272.2339,18390.0
2025-04-01 15:45:00,273.72,274.0,273.68,273.82,16028.0,272.2439,272.5224,272.2041,272.3434,16028.0
2025-04-01 15:50:00,273.65,273.74,273.27,273.38,28821.0,272.1743,272.2638,271.7963,271.9057,28821.0
2025-04-01 15:55:00,273.45,274.17,273.45,274.16,83653.0,271.9753,272.6915,271.9753,272.6815,83653.0
2025-04-02 09:30:00,271.73,273.53,271.73,272.33,24848.0,270.2646,272.0549,270.2646,270.8614,24848.0
2025-04-02 09:35:00,272.22,272.77,271.25,272.24,6039.0,270.752,271.299,269.7872,270.7719,6039.0
2025-04-02 09:40:00,272.85,274.06,272.85,273.53,4835.0,271.3786,272.5821,271.3786,272.0549,4835.0
2025-04-02 09:45:00,273.53,273.92,273.04,273.92,13260.0,272.0549,272.4428,271.5676,272.4428,13260.0
2025-04-02 09:50:00,274.11,274.14,273.15,273.4,9257.0,272.6318,272.6616,271.677,271.9256,9257.0
2025-04-02 09:55:00,273.41,274.04,273.06,273.67,7204.0,271.9356,272.5622,271.5874,272.1942,7204.0
2025-04-02 10:00:00,273.76,273.81,273.06,273.08,4107.0,272.2837,272.3334,271.5874,271.6073,4107.0
2025-04-02 10:05:00,273.24,273.29,272.89,273.2,1523.0,271.7665,271.8162,271.4184,271.7267,1523.0
2025-04-02 10:10:00,273.26,273.34,272.73,272.75,5090.0,271.7864,271.8659,271.2592,271.2791,5090.0
2025-04-02 10:15:00,272.64,273.19,272.64,273.19,837.0,271.1697,271.7167,271.1697,271.7167,837.0
2025-04-02 10:20:00,273.24,273.24,272.96,272.97,4492.0,271.7665,271.7665,271.488,271.4979,4492.0
2025-04-02 10:25:00,272.98,273.44,272.97,273.42,2716.0,271.5079,271.9654,271.4979,271.9455,2716.0
2025-04-02 10:30:00,273.45,273.81,273.45,273.75,3175.0,271.9753,272.3334,271.9753,272.2737,3175.0
2025-04-02 10:35:00,273.75,273.75,273.32,273.45,6278.0,272.2737,272.2737,271.846,271.9753,6278.0
2025-04-02 10:40:00,273.63,274.01,273.43,273.62,8005.0,272.1544,272.5323,271.9555,272.1444,8005.0
2025-04-02 10:45:00,273.62,273.9,273.5,273.66,2109.0,272.1444,272.4229,272.0251,272.1842,2109.0
2025-04-02 10:50:00,273.45,274.52,273.44,274.45,3109.0,271.9753,273.0396,271.9654,272.97,3109.0
2025-04-02 10:55:00,274.41,274.59,274.35,274.59,3586.0,272.9302,273.1092,272.8705,273.1092,3586.0
2025-04-02 11:00:00,274.49,274.49,274.15,274.15,1429.0,273.0097,273.0097,272.6716,272.6716,1429.0
2025-04-02 11:05:00,274.41,274.43,274.4,274.43,704.0,272.9302,272.9501,272.9202,272.9501,704.0
2025-04-02 11:10:00,274.42,274.71,274.12,274.26,3901.0,272.9401,273.2286,272.6417,272.781,3901.0
2025-04-02 11:15:00,274.25,274.31,274.24,274.25,2550.0,272.771,272.8307,272.7611,272.771,2550.0
2025-04-02 11:20:00,274.28,275.34,274.27,275.04,10418.0,272.8009,273.8552,272.7909,273.5568,10418.0
2025-04-02 11:25:00,275.04,275.87,274.85,275.69,5016.0,273.5568,274.3823,273.3678,274.2033,5016.0
2025-04-02 11:30:00,275.99,277.13,275.87,277.06,13351.0,274.5016,275.6355,274.3823,275.5659,13351.0
2025-04-02 11:35:00,276.85,277.22,276.66,277.21,6386.0,275.357,275.725,275.168,275.7151,6386.0
2025-04-02 11:40:00,277.42,277.44,276.93,277.16,21098.0,275.9239,275.9438,275.4366,275.6653,21098.0
2025-04-02 11:45:00,277.18,277.88,277.02,277.31,19138.0,275.6852,276.3815,275.5261,275.8145,19138.0
2025-04-02 11:50:00,277.31,277.31,275.66,276.23,17284.0,275.8145,275.8145,274.1734,274.7404,17284.0
2025-04-02 11:55:00,276.38,276.55,275.94,276.55,14520.0,274.8895,275.0586,274.4519,275.0586,14520.0
2025-04-02 12:00:00,276.28,276.7,276.02,276.17,4181.0,274.7901,275.2078,274.5315,274.6807,4181.0
2025-04-02 12:05:00,275.97,276.06,275.72,275.72,2344.0,274.4818,274.5713,274.2331,274.2331,2344.0
2025-04-02 12:10:00,276.1,276.65,275.96,276.65,5128.0,274.6111,275.1581,274.4718,275.1581,5128.0
2025-04-02 12:15:00,276.46,276.62,276.35,276.62,3170.0,274.9691,275.1283,274.8597,275.1283,3170.0
2025-04-02 12:20:00,276.49,276.68,276.49,276.67,5437.0,274.999,275.1879,274.999,275.178,5437.0
2025-04-02 12:25:00,276.64,276.77,276.39,276.71,5235.0,275.1481,275.2774,274.8995,275.2178,5235.0
2025-04-02 12:30:00,276.8,276.97,276.62,276.97,2791.0,275.3073,275.4764,275.1283,275.4764,2791.0
2025-04-02 12:35:00,276.99,277.15,276.66,277.07,3226.0,275.4963,275.6554,275.168,275.5758,3226.0
2025-04-02 12:40:00,277.01,277.44,277.0,277.37,3656.0,275.5161,275.9438,275.5062,275.8742,3656.0
2025-04-02 12:45:00,277.37,278.27,277.37,278.01,8601.0,275.8742,276.7694,275.8742,276.5108,8601.0
2025-04-02 12:50:00,278.25,278.25,276.6,276.75,26889.0,276.7495,276.7495,275.1084,275.2575,26889.0
2025-04-02 12:55:00,276.85,277.06,276.37,277.03,13276.0,275.357,275.5659,274.8796,275.536,13276.0
2025-04-02 13:00:00,276.91,276.98,276.61,276.85,3302.0,275.4167,275.4863,275.1183,275.357,3302.0
2025-04-02 13:05:00,276.85,277.15,276.83,277.06,4715.0,275.357,275.6554,275.3371,275.5659,4715.0
2025-04-02 13:10:00,277.06,277.49,277.06,277.3,4211.0,275.5659,275.9936,275.5659,275.8046,4211.0
2025-04-02 13:15:00,277.25,277.26,276.97,277.13,2656.0,275.7549,275.7648,275.4764,275.6355,2656.0
2025-04-02 13:20:00,277.16,277.22,276.81,276.86,1868.0,275.6653,275.725,275.3172,275.367,1868.0
2025-04-02 13:25:00,277.01,277.09,276.73,276.88,2327.0,275.5161,275.5957,275.2377,275.3868,2327.0
2025-04-02 13:30:00,276.88,276.89,276.44,276.57,4169.0,275.3868,275.3968,274.9492,275.0785,4169.0
2025-04-02 13:35:00,276.59,276.59,276.24,276.25,5273.0,275.0984,275.0984,274.7503,274.7602,5273.0
2025-04-02 13:40:00,276.44,276.45,275.79,275.86,7990.0,274.9492,274.9592,274.3027,274.3723,7990.0
2025-04-02 13:45:00,275.77,275.89,275.45,275.64,7022.0,274.2828,274.4022,273.9646,274.1535,7022.0
2025-04-02 13:50:00,275.64,275.77,275.32,275.57,5963.0,274.1535,274.2828,273.8353,274.0839,5963.0
2025-04-02 13:55:00,275.6,275.72,275.46,275.57,4861.0,274.1138,274.2331,273.9745,274.0839,4861.0
2025-04-02 14:00:00,275.57,275.88,275.46,275.73,9182.0,274.0839,274.3922,273.9745,274.2431,9182.0
2025-04-02 14:05:00,275.65,276.0,275.42,275.95,10235.0,274.1635,274.5116,273.9347,274.4619,10235.0
2025-04-02 14:10:00,276.07,276.07,275.72,275.86,5352.0,274.5812,274.5812,274.2331,274.3723,5352.0
2025-04-02 14:15:00,275.86,275.86,275.53,275.67,3171.0,274.3723,274.3723,274.0441,274.1834,3171.0
2025-04-02 14:20:00,275.67,275.98,275.66,275.96,5008.0,274.1834,274.4917,274.1734,274.4718,5008.0
2025-04-02 14:25:00,275.66,275.98,275.51,275.51,3937.0,274.1734,274.4917,274.0242,274.0242,3937.0
2025-04-02 14:30:00,275.5,275.77,275.49,275.49,4267.0,274.0143,274.2828,274.0043,274.0043,4267.0
2025-04-02 14:35:00,275.6,276.17,275.59,276.12,3058.0,274.1138,274.6807,274.1038,274.6309,3058.0
2025-04-02 14:40:00,276.29,276.43,276.19,276.28,2621.0,274.8,274.9393,274.7006,274.7901,2621.0
2025-04-02 14:45:00,276.39,276.68,276.16,276.63,19972.0,274.8995,275.1879,274.6707,275.1382,19972.0
2025-04-02 14:50:00,276.6,276.6,276.23,276.26,3298.0,275.1084,275.1084,274.7404,274.7702,3298.0
2025-04-02 14:55:00,276.26,276.27,275.31,275.35,2025.0,274.7702,274.7801,273.8253,273.8651,2025.0
2025-04-02 15:00:00,275.35,275.94,275.34,275.91,2890.0,273.8651,274.4519,273.8552,274.4221,2890.0
2025-04-02 15:05:00,275.98,276.1,275.75,275.81,2557.0,274.4917,274.6111,274.2629,274.3226,2557.0
2025-04-02 15:10:00,275.82,275.95,275.64,275.64,1646.0,274.3326,274.4619,274.1535,274.1535,1646.0
2025-04-02 15:15:00,275.76,275.77,275.56,275.67,4344.0,274.2729,274.2828,274.074,274.1834,4344.0
2025-04-02 15:20:00,275.6,275.71,275.42,275.48,6361.0,274.1138,274.2232,273.9347,273.9944,6361.0
2025-04-02 15:25:00,275.55,275.64,275.29,275.64,7301.0,274.064,274.1535,273.8054,274.1535,7301.0
2025-04-02 15:30:00,275.47,276.15,275.47,275.85,10516.0,273.9845,274.6608,273.9845,274.3624,10516.0
2025-04-02 15:35:00,275.69,276.1,275.65,275.92,5010.0,274.2033,274.6111,274.1635,274.432,5010.0
2025-04-02 15:40:00,275.99,276.23,275.9,276.13,9925.0,274.5016,274.7404,274.4121,274.6409,9925.0
2025-04-02 15:45:00,276.13,276.56,275.9,276.15,14234.0,274.6409,275.0686,274.4121,274.6608,14234.0
2025-04-02 15:50:00,276.09,276.17,275.65,276.12,14556.0,274.6011,274.6807,274.1635,274.6309,14556.0
2025-04-02 15:55:00,276.0,276.37,275.95,276.02,54188.0,274.5116,274.8796,274.4619,274.5315,54188.0
2025-04-03 09:30:00,273.93,276.72,273.45,276.61,21724.0,272.4528,275.2277,271.9753,275.1183,21724.0
2025-04-03 09:35:00,276.62,279.09,276.6,277.94,12742.0,275.1283,277.5849,275.1084,276.4411,12742.0
2025-04-03 09:40:00,277.75,278.85,277.36,278.06,5757.0,276.2522,277.3462,275.8643,276.5605,5757.0
2025-04-03 09:45:00,278.01,278.01,276.39,276.59,7850.0,276.5108,276.5108,274.8995,275.0984,7850.0
2025-04-03 09:50:00,276.26,277.0,275.87,275.87,10575.0,274.7702,275.5062,274.3823,274.3823,10575.0
2025-04-03 09:55:00,276.03,276.03,275.47,275.48,9247.0,274.5414,274.5414,273.9845,273.9944,9247.0
2025-04-03 10:00:00,275.01,275.87,274.44,274.44,8848.0,273.5269,274.3823,272.96,272.96,8848.0
2025-04-03 10:05:00,274.54,275.3,273.61,273.91,11029.0,273.0595,273.8154,272.1345,272.4329,11029.0
2025-04-03 10:10:00,273.85,273.93,272.71,272.9,6917.0,272.3732,272.4528,271.2393,271.4283,6917.0
2025-04-03 10:15:00,272.9,273.41,272.49,272.82,12092.0,271.4283,271.9356,271.0205,271.3487,12092.0
2025-04-03 10:20:00,272.82,272.82,271.8,271.97,22310.0,271.3487,271.3487,270.3342,270.5033,22310.0
2025-04-03 10:25:00,271.95,272.76,271.95,272.37,4835.0,270.4834,271.2891,270.4834,270.9012,4835.0
2025-04-03 10:30:00,272.31,272.89,272.15,272.46,5910.0,270.8415,271.4184,270.6824,270.9907,5910.0
2025-04-03 10:35:00,272.46,273.51,272.4,272.93,27116.0,270.9907,272.035,270.931,271.4582,27116.0
2025-04-03 10:40:00,272.79,273.23,272.54,273.07,10688.0,271.3189,271.7565,271.0703,271.5974,10688.0
2025-04-03 10:45:00,272.79,272.9,272.32,272.72,6077.0,271.3189,271.4283,270.8514,271.2493,6077.0
2025-04-03 10:50:00,272.58,272.85,272.1,272.1,6311.0,271.11,271.3786,270.6326,270.6326,6311.0
2025-04-03 10:55:00,271.9,272.11,271.66,271.7,1435.0,270.4337,270.6426,270.195,270.2348,1435.0
2025-04-03 11:00:00,271.69,271.8,271.31,271.64,2525.0,270.2248,270.3342,269.8469,270.1751,2525.0
2025-04-03 11:05:00,271.39,271.75,271.15,271.42,7463.0,269.9265,270.2845,269.6877,269.9563,7463.0
2025-04-03 11:10:00,271.42,271.76,271.41,271.42,4166.0,269.9563,270.2945,269.9463,269.9563,4166.0
2025-04-03 11:15:00,271.41,271.76,271.09,271.09,6390.0,269.9463,270.2945,269.6281,269.6281,6390.0
2025-04-03 11:20:00,271.2,271.74,270.99,271.32,3950.0,269.7375,270.2746,269.5286,269.8568,3950.0
2025-04-03 11:25:00,271.09,271.35,270.56,271.35,7935.0,269.6281,269.8867,269.1009,269.8867,7935.0
2025-04-03 11:30:00,271.15,271.15,270.79,271.04,4032.0,269.6877,269.6877,269.3297,269.5783,4032.0
2025-04-03 11:35:00,271.04,272.44,270.95,272.44,4320.0,269.5783,270.9708,269.4888,270.9708,4320.0
2025-04-03 11:40:00,272.33,272.86,272.2,272.85,5087.0,270.8614,271.3885,270.7321,271.3786,5087.0
2025-04-03 11:45:00,272.85,272.85,272.36,272.38,2746.0,271.3786,271.3786,270.8912,270.9111,2746.0
2025-04-03 11:50:00,272.3,272.3,271.87,272.18,5655.0,270.8315,270.8315,270.4039,270.7122,5655.0
2025-04-03 11:55:00,272.39,272.5,272.23,272.5,3980.0,270.9211,271.0305,270.7619,271.0305,3980.0
2025-04-03 12:00:00,272.64,272.94,272.22,272.45,4102.0,271.1697,271.4681,270.752,270.9807,4102.0
2025-04-03 12:05:00,272.6,272.64,272.5,272.5,1803.0,271.1299,271.1697,271.0305,271.0305,1803.0
2025-04-03 12:10:00,272.59,272.93,272.58,272.69,4364.0,271.12,271.4582,271.11,271.2194,4364.0
2025-04-03 12:15:00,272.91,272.91,272.54,272.77,2314.0,271.4383,271.4383,271.0703,271.299,2314.0
2025-04-03 12:20:00,272.54,272.66,272.44,272.44,1900.0,271.0703,271.1896,270.9708,270.9708,1900.0
2025-04-03 12:25:00,272.44,272.5,272.08,272.49,3023.0,270.9708,271.0305,270.6127,271.0205,3023.0
2025-04-03 12:30:00,272.66,272.66,272.02,272.19,2618.0,271.1896,271.1896,270.5531,270.7221,2618.0
2025-04-03 12:35:00,271.85,272.18,271.85,272.18,3577.0,270.384,270.7122,270.384,270.7122,3577.0
2025-04-03 12:40:00,272.12,272.56,272.12,272.32,3955.0,270.6525,271.0901,270.6525,270.8514,3955.0
2025-04-03 12:45:00,272.43,272.46,272.21,272.46,5558.0,270.9608,270.9907,270.742,270.9907,5558.0
2025-04-03 12:50:00,272.53,272.57,271.91,271.91,2461.0,271.0603,271.1001,270.4437,270.4437,2461.0
2025-04-03 12:55:00,271.94,272.1,271.66,272.07,6481.0,270.4735,270.6326,270.195,270.6028,6481.0
2025-04-03 13:00:00,271.99,272.15,271.61,271.63,2446.0,270.5232,270.6824,270.1453,270.1652,2446.0
2025-04-03 13:05:00,271.83,271.9,271.61,271.66,3346.0,270.3641,270.4337,270.1453,270.195,3346.0
2025-04-03 13:10:00,271.45,271.94,271.27,271.94,4289.0,269.9861,270.4735,269.8071,270.4735,4289.0
2025-04-03 13:15:00,271.64,271.71,271.6,271.61,2160.0,270.1751,270.2447,270.1353,270.1453,2160.0
2025-04-03 13:20:00,271.69,271.74,271.23,271.32,5503.0,270.2248,270.2746,269.7673,269.8568,5503.0
2025-04-03 13:25:00,271.36,271.37,271.16,271.28,3396.0,269.8966,269.9066,269.6977,269.817,3396.0
2025-04-03 13:30:00,271.43,271.46,271.03,271.19,7449.0,269.9662,269.9961,269.5684,269.7275,7449.0
2025-04-03 13:35:00,271.39,271.52,271.02,271.33,11343.0,269.9265,270.0558,269.5585,269.8668,11343.0
2025-04-03 13:40:00,271.63,271.77,271.36,271.61,8038.0,270.1652,270.3044,269.8966,270.1453,8038.0
2025-04-03 13:45:00,271.63,271.72,271.27,271.41,10931.0,270.1652,270.2547,269.8071,269.9463,10931.0
2025-04-03 13:50:00,271.41,271.41,270.99,271.02,3018.0,269.9463,269.9463,269.5286,269.5585,3018.0
2025-04-03 13:55:00,271.17,271.18,270.91,270.91,2469.0,269.7076,269.7176,269.449,269.449,2469.0
2025-04-03 14:00:00,270.93,271.24,270.83,270.91,1447.0,269.4689,269.7773,269.3695,269.449,1447.0
2025-04-03 14:05:00,270.87,270.87,270.35,270.76,2813.0,269.4093,269.4093,268.8921,269.2999,2813.0
2025-04-03 14:10:00,270.78,270.93,270.43,270.44,2576.0,269.3197,269.4689,268.9716,268.9816,2576.0
2025-04-03 14:15:00,270.44,270.59,270.37,270.49,2598.0,268.9816,269.1308,268.912,269.0313,2598.0
2025-04-03 14:20:00,270.49,271.05,270.35,270.81,3725.0,269.0313,269.5883,268.8921,269.3496,3725.0
2025-04-03 14:25:00,270.86,271.1,270.86,270.94,3915.0,269.3993,269.638,269.3993,269.4789,3915.0
2025-04-03 14:30:00,271.06,271.06,270.35,270.55,4882.0,269.5982,269.5982,268.8921,269.091,4882.0
2025-04-03 14:35:00,270.55,271.09,270.37,270.9,2262.0,269.091,269.6281,268.912,269.4391,2262.0
2025-04-03 14:40:00,270.88,271.11,270.7,271.11,2938.0,269.4192,269.648,269.2402,269.648,2938.0
2025-04-03 14:45:00,271.09,271.41,271.0,271.39,2520.0,269.6281,269.9463,269.5386,269.9265,2520.0
2025-04-03 14:50:00,271.49,271.5,270.86,270.94,7323.0,270.0259,270.0359,269.3993,269.4789,7323.0
2025-04-03 14:55:00,270.94,271.38,270.76,271.2,13494.0,269.4789,269.9165,269.2999,269.7375,13494.0
2025-04-03 15:00:00,271.04,271.04,270.61,270.84,10050.0,269.5783,269.5783,269.1507,269.3794,10050.0
2025-04-03 15:05:00,270.8,271.0,270.77,270.91,7389.0,269.3396,269.5386,269.3098,269.449,7389.0
2025-04-03 15:10:00,270.91,271.24,270.74,270.83,8227.0,269.449,269.7773,269.28,269.3695,8227.0
2025-04-03 15:15:00,270.66,270.66,269.7,270.25,6791.0,269.2004,269.2004,268.2456,268.7926,6791.0
2025-04-03 15:20:00,270.41,270.75,270.16,270.46,9365.0,268.9517,269.2899,268.7031,269.0015,9365.0
2025-04-03 15:25:00,270.39,270.67,270.16,270.4,8276.0,268.9318,269.2103,268.7031,268.9418,8276.0
2025-04-03 15:30:00,270.24,270.24,269.66,269.83,6316.0,268.7827,268.7827,268.2058,268.3749,6316.0
2025-04-03 15:35:00,269.8,269.97,269.61,269.83,17266.0,268.345,268.5141,268.1561,268.3749,17266.0
2025-04-03 15:40:00,269.83,270.42,269.72,270.31,11257.0,268.3749,268.9617,268.2655,268.8523,11257.0
2025-04-03 15:45:00,270.35,270.35,269.65,269.76,10442.0,268.8921,268.8921,268.1958,268.3052,10442.0
2025-04-03 15:50:00,269.69,269.85,268.99,269.4,20935.0,268.2356,268.3948,267.5394,267.9472,20935.0
2025-04-03 15:55:00,269.51,269.66,269.06,269.46,87602.0,268.0566,268.2058,267.609,268.0069,87602.0
2025-04-04 09:30:00,264.96,265.73,263.18,264.88,36693.0,263.5311,264.297,261.7607,263.4516,36693.0
2025-04-04 09:35:00,264.89,264.89,262.06,263.53,7753.0,263.4615,263.4615,260.6468,262.1088,7753.0
2025-04-04 09:40:00,262.93,263.89,262.26,262.56,8772.0,261.5121,262.4669,260.8457,261.1441,8772.0
2025-04-04 09:45:00,262.79,263.34,261.5,261.5,9981.0,261.3728,261.9199,260.0898,260.0898,9981.0
2025-04-04 09:50:00,261.54,262.05,260.43,261.65,9014.0,260.1296,260.6368,259.0256,260.239,9014.0
2025-04-04 09:55:00,261.19,261.99,260.12,261.96,18765.0,259.7815,260.5771,258.7172,260.5473,18765.0
2025-04-04 10:00:00,261.05,262.4,260.76,261.65,12897.0,259.6422,260.9849,259.3538,260.239,12897.0
2025-04-04 10:05:00,261.8,262.17,261.26,261.29,7059.0,260.3882,260.7562,259.8511,259.8809,7059.0
2025-04-04 10:10:00,260.95,261.01,259.51,260.01,9799.0,259.5428,259.6024,258.1105,258.6078,9799.0
2025-04-04 10:15:00,260.0,260.32,259.44,259.44,11980.0,258.5979,258.9162,258.0409,258.0409,11980.0
2025-04-04 10:20:00,259.71,259.71,258.48,259.33,11837.0,258.3094,258.3094,257.0861,257.9315,11837.0
2025-04-04 10:25:00,259.31,259.35,258.58,258.82,16992.0,257.9116,257.9514,257.1855,257.4242,16992.0
2025-04-04 10:30:00,258.52,259.15,257.0,257.09,27610.0,257.1259,257.7525,255.6141,255.7036,27610.0
2025-04-04 10:35:00,257.2,258.04,256.2,257.95,20690.0,255.813,256.6484,254.8184,256.5589,20690.0
2025-04-04 10:40:00,257.87,258.03,257.44,257.56,13079.0,256.4794,256.6385,256.0517,256.171,13079.0
2025-04-04 10:45:00,257.57,257.69,256.46,256.97,18128.0,256.181,256.3003,255.077,255.5842,18128.0
2025-04-04 10:50:00,257.02,258.24,256.59,258.18,9043.0,255.6339,256.8474,255.2063,256.7877,9043.0
2025-04-04 10:55:00,258.22,259.18,258.18,259.07,19482.0,256.8275,257.7823,256.7877,257.6729,19482.0
2025-04-04 11:00:00,259.01,260.19,258.49,260.06,13743.0,257.6132,258.7869,257.096,258.6576,13743.0
2025-04-04 11:05:00,260.26,260.26,258.87,259.45,9139.0,258.8565,258.8565,257.474,258.0508,9139.0
2025-04-04 11:10:00,259.21,260.09,259.21,259.38,8428.0,257.8121,258.6874,257.8121,257.9812,8428.0
2025-04-04 11:15:00,259.31,260.04,259.08,259.18,6013.0,257.9116,258.6377,257.6828,257.7823,6013.0
2025-04-04 11:20:00,259.17,259.65,258.51,258.76,9501.0,257.7724,258.2498,257.1159,257.3646,9501.0
2025-04-04 11:25:00,258.49,258.49,256.9,257.11,16348.0,257.096,257.096,255.5146,255.7235,16348.0
2025-04-04 11:30:00,257.13,257.39,256.66,256.66,5446.0,255.7434,256.002,255.2759,255.2759,5446.0
2025-04-04 11:35:00,256.76,256.77,255.52,255.96,5370.0,255.3754,255.3853,254.142,254.5797,5370.0
2025-04-04 11:40:00,255.96,256.75,255.56,256.56,7505.0,254.5797,255.3654,254.1818,255.1764,7505.0
2025-04-04 11:45:00,256.52,256.92,256.28,256.68,4839.0,255.1366,255.5345,254.8979,255.2958,4839.0
2025-04-04 11:50:00,256.68,257.19,256.13,256.44,4580.0,255.2958,255.803,254.7487,255.0571,4580.0
2025-04-04 11:55:00,256.44,256.44,255.93,255.93,5882.0,255.0571,255.0571,254.5498,254.5498,5882.0
2025-04-04 12:00:00,255.86,256.59,255.8,255.83,7142.0,254.4802,255.2063,254.4205,254.4504,7142.0
2025-04-04 12:05:00,255.94,257.01,255.93,256.73,15348.0,254.5598,255.624,254.5498,255.3455,15348.0
2025-04-04 12:10:00,256.56,256.74,256.32,256.35,5638.0,255.1764,255.3555,254.9377,254.9676,5638.0
2025-04-04 12:15:00,256.33,256.33,254.34,254.7,7430.0,254.9477,254.9477,252.9684,253.3265,7430.0
2025-04-04 12:20:00,254.74,255.21,254.61,254.78,5016.0,253.3662,253.8337,253.2369,253.406,5016.0
2025-04-04 12:25:00,254.9,255.06,254.52,254.77,4435.0,253.5254,253.6845,253.1474,253.3961,4435.0
2025-04-04 12:30:00,255.06,255.48,254.69,255.11,9503.0,253.6845,254.1023,253.3165,253.7342,9503.0
2025-04-04 12:35:00,255.14,256.0,255.07,255.49,5450.0,253.7641,254.6194,253.6945,254.1122,5450.0
2025-04-04 12:40:00,255.3,255.64,255.17,255.26,3499.0,253.9232,254.2614,253.7939,253.8834,3499.0
2025-04-04 12:45:00,255.11,255.15,254.57,254.91,6502.0,253.7342,253.774,253.1972,253.5353,6502.0
2025-04-04 12:50:00,254.97,255.31,254.96,255.07,3985.0,253.595,253.9332,253.5851,253.6945,3985.0
2025-04-04 12:55:00,255.11,255.53,255.04,255.11,6269.0,253.7342,254.152,253.6646,253.7342,6269.0
2025-04-04 13:00:00,255.09,255.96,255.09,255.21,4883.0,253.7144,254.5797,253.7144,253.8337,4883.0
2025-04-04 13:05:00,255.46,255.47,254.77,255.13,9055.0,254.0824,254.0923,253.3961,253.7541,9055.0
2025-04-04 13:10:00,254.93,255.09,254.22,254.26,4698.0,253.5552,253.7144,252.849,252.8888,4698.0
2025-04-04 13:15:00,254.04,254.06,253.09,253.88,7741.0,252.67,252.6899,251.7251,252.5109,7741.0
2025-04-04 13:20:00,253.85,254.42,253.77,254.2,4888.0,252.481,253.048,252.4015,252.8292,4888.0
2025-04-04 13:25:00,254.73,255.14,254.73,254.95,3079.0,253.3563,253.7641,253.3563,253.5751,3079.0
2025-04-04 13:30:00,254.87,255.08,254.49,255.03,6392.0,253.4955,253.7044,253.1176,253.6547,6392.0
2025-04-04 13:35:00,255.04,255.86,255.03,255.86,8260.0,253.6646,254.4802,253.6547,254.4802,8260.0
2025-04-04 13:40:00,255.97,256.55,255.55,255.59,6133.0,254.5896,255.1665,254.1719,254.2117,6133.0
2025-04-04 13:45:00,255.47,256.2,255.47,255.95,4581.0,254.0923,254.8184,254.0923,254.5697,4581.0
2025-04-04 13:50:00,255.95,255.95,255.39,255.53,6827.0,254.5697,254.5697,254.0127,254.152,6827.0
2025-04-04 13:55:00,255.41,255.88,255.13,255.78,6159.0,254.0326,254.5001,253.7541,254.4006,6159.0
2025-04-04 14:00:00,255.89,256.21,255.65,255.66,10269.0,254.51,254.8283,254.2713,254.2813,10269.0
2025-04-04 14:05:00,255.73,255.76,255.05,255.25,3473.0,254.3509,254.3807,253.6746,253.8735,3473.0
2025-04-04 14:10:00,255.17,255.24,254.8,254.8,5740.0,253.7939,253.8635,253.4259,253.4259,5740.0
2025-04-04 14:15:00,254.6,254.79,254.4,254.73,5047.0,253.227,253.416,253.0281,253.3563,5047.0
2025-04-04 14:20:00,254.73,254.76,254.25,254.57,8948.0,253.3563,253.3861,252.8789,253.1972,8948.0
2025-04-04 14:25:00,254.57,254.59,254.09,254.13,4102.0,253.1972,253.2171,252.7198,252.7595,4102.0
2025-04-04 14:30:00,254.12,254.27,253.8,254.05,15455.0,252.7496,252.8988,252.4313,252.68,15455.0
2025-04-04 14:35:00,254.18,254.23,253.08,253.16,14597.0,252.8093,252.859,251.7152,251.7948,14597.0
2025-04-04 14:40:00,253.2,253.32,252.54,252.65,7286.0,251.8345,251.9539,251.1781,251.2875,7286.0
2025-04-04 14:45:00,252.77,253.38,252.66,253.38,7097.0,251.4069,252.0136,251.2975,252.0136,7097.0
2025-04-04 14:50:00,253.26,253.58,252.85,253.55,10107.0,251.8942,252.2125,251.4864,252.1827,10107.0
2025-04-04 14:55:00,253.37,253.47,252.88,253.02,5128.0,252.0036,252.1031,251.5163,251.6555,5128.0
2025-04-04 15:00:00,253.33,253.35,252.51,252.76,6342.0,251.9638,251.9837,251.1483,251.3969,6342.0
2025-04-04 15:05:00,252.74,253.0,252.38,252.81,4564.0,251.377,251.6356,251.019,251.4467,4564.0
2025-04-04 15:10:00,252.81,253.48,252.6,253.34,8446.0,251.4467,252.113,251.2378,251.9738,8446.0
2025-04-04 15:15:00,253.16,253.3,251.82,251.85,9219.0,251.7948,251.934,250.462,250.4918,9219.0
2025-04-04 15:20:00,251.93,252.69,251.86,252.4,6381.0,250.5714,251.3273,250.5018,251.0389,6381.0
2025-04-04 15:25:00,252.43,253.14,251.9,251.98,9406.0,251.0687,251.7749,250.5416,250.6211,9406.0
2025-04-04 15:30:00,251.97,252.77,251.89,252.5,15306.0,250.6112,251.4069,250.5316,251.1383,15306.0
2025-04-04 15:35:00,252.5,252.72,251.58,251.58,15730.0,251.1383,251.3571,250.2233,250.2233,15730.0
2025-04-04 15:40:00,251.73,252.41,251.52,252.12,9359.0,250.3725,251.0488,250.1636,250.7604,9359.0
2025-04-04 15:45:00,252.44,252.78,251.3,251.56,17796.0,251.0786,251.4168,249.9448,250.2034,17796.0
2025-04-04 15:50:00,251.5,251.77,250.26,250.31,29474.0,250.1437,250.4123,248.9104,248.9601,29474.0
2025-04-04 15:55:00,250.29,250.31,249.75,249.9,95909.0,248.9402,248.9601,248.4032,248.5523,95909.0
2025-04-07 09:30:00,244.66,245.0,240.72,242.93,53966.0,243.3406,243.6788,239.4219,241.6199,53966.0
2025-04-07 09:35:00,243.0,243.0,240.01,240.12,11270.0,241.6896,241.6896,238.7157,238.8251,11270.0
2025-04-07 09:40:00,240.35,241.34,239.2,240.17,10570.0,239.0538,240.0385,237.91,238.8748,10570.0
2025-04-07 09:45:00,240.0,242.25,239.92,240.77,11168.0,238.7057,240.9436,238.6262,239.4716,11168.0
2025-04-07 09:50:00,240.38,242.07,240.37,241.83,11315.0,239.0837,240.7646,239.0737,240.5259,11315.0
2025-04-07 09:55:00,242.06,244.11,241.41,243.07,8195.0,240.7546,242.7936,240.1081,241.7592,8195.0
2025-04-07 10:00:00,243.06,243.69,242.0,243.07,17360.0,241.7492,242.3758,240.6949,241.7592,17360.0
2025-04-07 10:05:00,242.71,243.87,241.87,241.93,9716.0,241.4011,242.5549,240.5656,240.6253,9716.0
2025-04-07 10:10:00,242.06,250.0,242.06,249.72,18115.0,240.7546,248.6518,240.7546,248.3733,18115.0
2025-04-07 10:15:00,249.54,253.25,249.14,250.99,13518.0,248.1943,251.8843,247.7964,249.6365,13518.0
2025-04-07 10:20:00,250.79,251.02,246.64,246.66,16313.0,249.4375,249.6663,245.3099,245.3298,16313.0
2025-04-07 10:25:00,246.98,247.62,245.9,245.9,16813.0,245.6481,246.2846,244.5739,244.5739,16813.0
2025-04-07 10:30:00,245.89,247.91,245.13,246.63,13079.0,244.564,246.5731,243.8081,245.3,13079.0
2025-04-07 10:35:00,246.44,246.73,244.11,244.68,7598.0,245.111,245.3994,242.7936,243.3605,7598.0
2025-04-07 10:40:00,245.01,245.68,243.63,245.68,11229.0,243.6887,244.3551,242.3162,244.3551,11229.0
2025-04-07 10:45:00,245.22,246.78,244.91,245.86,8307.0,243.8976,245.4492,243.5893,244.5341,8307.0
2025-04-07 10:50:00,246.03,249.86,246.01,248.98,10136.0,244.7032,248.5126,244.6833,247.6373,10136.0
2025-04-07 10:55:00,249.86,249.86,247.57,248.36,9718.0,248.5126,248.5126,246.2349,247.0207,9718.0
2025-04-07 11:00:00,247.7,250.14,247.54,249.49,3965.0,246.3642,248.7911,246.2051,248.1446,3965.0
2025-04-07 11:05:00,248.78,248.78,247.49,247.5,6333.0,247.4384,247.4384,246.1553,246.1653,6333.0
2025-04-07 11:10:00,247.58,247.95,245.28,245.36,9420.0,246.2449,246.6129,243.9573,244.0368,9420.0
2025-04-07 11:15:00,245.27,246.18,244.05,245.34,14636.0,243.9473,244.8524,242.7339,244.0169,14636.0
2025-04-07 11:20:00,245.54,246.41,243.98,244.03,11647.0,244.2159,245.0812,242.6643,242.714,11647.0
2025-04-07 11:25:00,244.92,245.0,243.31,243.34,5947.0,243.5992,243.6788,241.9979,242.0277,5947.0
2025-04-07 11:30:00,243.33,245.09,243.17,244.78,7684.0,242.0178,243.7683,241.8586,243.46,7684.0
2025-04-07 11:35:00,244.71,245.72,244.57,245.47,9084.0,243.3903,244.3949,243.2511,244.1462,9084.0
2025-04-07 11:40:00,245.09,247.04,245.08,246.9,7085.0,243.7683,245.7078,243.7583,245.5685,7085.0
2025-04-07 11:45:00,246.91,247.5,246.3,247.07,6473.0,245.5785,246.1653,244.9718,245.7376,6473.0
2025-04-07 11:50:00,247.64,247.66,246.21,246.48,6726.0,246.3045,246.3244,244.8822,245.1508,6726.0
2025-04-07 11:55:00,246.6,247.01,246.26,246.43,12322.0,245.2701,245.6779,244.932,245.1011,12322.0
2025-04-07 12:00:00,246.15,246.15,245.17,246.01,8432.0,244.8226,244.8226,243.8479,244.6833,8432.0
2025-04-07 12:05:00,246.07,246.3,244.95,244.95,3884.0,244.743,244.9718,243.629,243.629,3884.0
2025-04-07 12:10:00,245.48,245.5,244.7,245.01,5963.0,244.1562,244.1761,243.3804,243.6887,5963.0
2025-04-07 12:15:00,245.41,245.85,244.84,245.46,3663.0,244.0866,244.5242,243.5196,244.1363,3663.0
2025-04-07 12:20:00,245.31,245.33,244.02,244.71,6492.0,243.9871,244.007,242.7041,243.3903,6492.0
2025-04-07 12:25:00,244.89,246.0,244.89,245.74,3410.0,243.5694,244.6734,243.5694,244.4148,3410.0
2025-04-07 12:30:00,245.4,245.96,245.4,245.96,3988.0,244.0766,244.6336,244.0766,244.6336,3988.0
2025-04-07 12:35:00,245.4,246.33,245.4,245.44,2870.0,244.0766,245.0016,244.0766,244.1164,2870.0
2025-04-07 12:40:00,245.71,245.71,244.37,244.86,4564.0,244.3849,244.3849,243.0522,243.5395,4564.0
2025-04-07 12:45:00,244.32,244.52,243.86,244.36,5652.0,243.0024,243.2014,242.5449,243.0422,5652.0
2025-04-07 12:50:00,244.45,244.57,243.96,244.42,4132.0,243.1317,243.2511,242.6444,243.1019,4132.0
2025-04-07 12:55:00,244.56,244.56,243.64,243.94,3876.0,243.2411,243.2411,242.3261,242.6245,3876.0
2025-04-07 13:00:00,243.99,245.73,243.99,244.08,6833.0,242.6742,244.4048,242.6742,242.7637,6833.0
2025-04-07 13:05:00,244.21,244.24,243.56,244.03,4471.0,242.893,242.9229,242.2465,242.714,4471.0
2025-04-07 13:10:00,244.14,245.85,243.88,245.84,3570.0,242.8234,244.5242,242.5648,244.5142,3570.0
2025-04-07 13:15:00,245.66,246.7,245.65,246.32,9597.0,244.3352,245.3696,244.3253,244.9917,9597.0
2025-04-07 13:20:00,246.35,246.71,245.98,246.55,6939.0,245.0215,245.3795,244.6535,245.2204,6939.0
2025-04-07 13:25:00,246.52,247.45,246.34,247.45,10224.0,245.1906,246.1156,245.0115,246.1156,10224.0
2025-04-07 13:30:00,247.83,247.83,246.49,247.25,11181.0,246.4935,246.4935,245.1607,245.9166,11181.0
2025-04-07 13:35:00,247.21,248.62,247.2,248.44,4566.0,245.8769,247.2792,245.8669,247.1002,4566.0
2025-04-07 13:40:00,248.43,248.86,247.88,248.3,7119.0,247.0903,247.518,246.5432,246.961,7119.0
2025-04-07 13:45:00,248.51,249.5,247.65,249.31,7446.0,247.1698,248.1545,246.3145,247.9655,7446.0
2025-04-07 13:50:00,249.34,249.65,248.99,249.28,9590.0,247.9954,248.3037,247.6473,247.9357,9590.0
2025-04-07 13:55:00,249.14,249.81,248.78,249.23,6140.0,247.7964,248.4628,247.4384,247.886,6140.0
2025-04-07 14:00:00,250.08,250.31,249.35,249.86,11983.0,248.7314,248.9601,248.0053,248.5126,11983.0
2025-04-07 14:05:00,249.47,250.17,248.94,250.15,13574.0,248.1247,248.8209,247.5975,248.801,13574.0
2025-04-07 14:10:00,249.7,250.93,248.47,249.76,8968.0,248.3534,249.5768,247.1301,248.4131,8968.0
2025-04-07 14:15:00,249.76,250.41,249.35,249.95,9906.0,248.4131,249.0596,248.0053,248.6021,9906.0
2025-04-07 14:20:00,249.96,250.63,249.66,250.12,9848.0,248.612,249.2784,248.3136,248.7712,9848.0
2025-04-07 14:25:00,249.68,249.81,248.6,248.84,12303.0,248.3335,248.4628,247.2594,247.4981,12303.0
2025-04-07 14:30:00,248.9,249.25,248.33,248.81,10002.0,247.5577,247.9059,246.9908,247.4682,10002.0
2025-04-07 14:35:00,248.81,248.81,248.17,248.69,3430.0,247.4682,247.4682,246.8317,247.3489,3430.0
2025-04-07 14:40:00,248.99,249.23,248.36,248.91,4266.0,247.6473,247.886,247.0207,247.5677,4266.0
2025-04-07 14:45:00,248.92,249.41,248.35,248.69,6967.0,247.5776,248.065,247.0107,247.3489,6967.0
2025-04-07 14:50:00,248.4,248.88,247.68,247.68,3594.0,247.0604,247.5378,246.3443,246.3443,3594.0
2025-04-07 14:55:00,247.89,248.1,247.33,247.85,4597.0,246.5532,246.7621,245.9962,246.5134,4597.0
2025-04-07 15:00:00,247.91,248.88,247.61,247.84,7498.0,246.5731,247.5378,246.2747,246.5035,7498.0
2025-04-07 15:05:00,247.98,248.06,246.76,246.96,11197.0,246.6427,246.7223,245.4293,245.6282,11197.0
2025-04-07 15:10:00,246.86,247.5,246.62,247.11,15531.0,245.5287,246.1653,245.29,245.7774,15531.0
2025-04-07 15:15:00,247.27,247.9,246.57,247.56,12355.0,245.9365,246.5631,245.2403,246.225,12355.0
2025-04-07 15:20:00,247.86,248.01,247.22,247.22,9408.0,246.5233,246.6725,245.8868,245.8868,9408.0
2025-04-07 15:25:00,247.21,247.49,246.59,246.59,11770.0,245.8769,246.1553,245.2602,245.2602,11770.0
2025-04-07 15:30:00,246.41,249.02,246.4,248.69,17173.0,245.0812,247.6771,245.0712,247.3489,17173.0
2025-04-07 15:35:00,248.41,248.81,247.84,248.02,12194.0,247.0704,247.4682,246.5035,246.6825,12194.0
2025-04-07 15:40:00,248.06,248.06,246.77,246.95,12430.0,246.7223,246.7223,245.4392,245.6183,12430.0
2025-04-07 15:45:00,247.09,247.67,246.5,247.52,12890.0,245.7575,246.3344,245.1707,246.1852,12890.0
2025-04-07 15:50:00,247.32,248.53,247.0,248.17,29361.0,245.9863,247.1897,245.668,246.8317,29361.0
2025-04-07 15:55:00,248.14,248.67,247.54,247.67,85276.0,246.8018,247.329,246.2051,246.3344,85276.0
2025-04-08 09:30:00,257.02,259.23,256.34,258.44,42656.0,255.6339,257.832,254.9576,257.0463,42656.0
2025-04-08 09:35:00,258.44,260.37,257.85,260.37,44587.0,257.0463,258.9659,256.4595,258.9659,44587.0
2025-04-08 09:40:00,259.72,260.43,258.64,260.06,20808.0,258.3194,259.0256,257.2452,258.6576,20808.0
2025-04-08 09:45:00,259.8,260.09,258.8,259.66,16093.0,258.399,258.6874,257.4044,258.2597,16093.0
2025-04-08 09:50:00,260.1,260.76,259.26,259.96,10016.0,258.6973,259.3538,257.8619,258.5581,10016.0
2025-04-08 09:55:00,259.88,260.99,259.88,260.07,12213.0,258.4785,259.5825,258.4785,258.6675,12213.0
2025-04-08 10:00:00,260.13,260.68,259.55,259.69,6521.0,258.7272,259.2742,258.1503,258.2896,6521.0
2025-04-08 10:05:00,260.15,260.45,258.6,259.5,6813.0,258.7471,259.0455,257.2054,258.1006,6813.0
2025-04-08 10:10:00,259.5,259.56,258.53,258.89,6026.0,258.1006,258.1603,257.1358,257.4939,6026.0
2025-04-08 10:15:00,258.89,259.89,258.41,259.89,8552.0,257.4939,258.4885,257.0165,258.4885,8552.0
2025-04-08 10:20:00,259.31,259.89,258.71,258.72,8624.0,257.9116,258.4885,257.3148,257.3248,8624.0
2025-04-08 10:25:00,258.81,260.31,258.59,259.32,7590.0,257.4143,258.9062,257.1955,257.9215,7590.0
2025-04-08 10:30:00,259.32,259.65,258.67,259.26,7881.0,257.9215,258.2498,257.2751,257.8619,7881.0
2025-04-08 10:35:00,259.59,259.87,259.32,259.59,6120.0,258.1901,258.4686,257.9215,258.1901,6120.0
2025-04-08 10:40:00,259.51,259.51,258.9,259.17,3687.0,258.1105,258.1105,257.5038,257.7724,3687.0
2025-04-08 10:45:00,259.3,259.3,258.61,259.05,3288.0,257.9017,257.9017,257.2154,257.653,3288.0
2025-04-08 10:50:00,258.8,259.26,258.57,258.85,6874.0,257.4044,257.8619,257.1756,257.4541,6874.0
2025-04-08 10:55:00,258.94,258.98,258.05,258.24,7065.0,257.5436,257.5834,256.6584,256.8474,7065.0
2025-04-08 11:00:00,258.0,258.71,258.0,258.3,6430.0,256.6087,257.3148,256.6087,256.907,6430.0
2025-04-08 11:05:00,258.36,258.58,257.89,258.31,5673.0,256.9667,257.1855,256.4993,256.917,5673.0
2025-04-08 11:10:00,258.3,258.34,257.58,257.65,4777.0,256.907,256.9468,256.1909,256.2606,4777.0
2025-04-08 11:15:00,257.65,257.66,256.65,257.4,13957.0,256.2606,256.2705,255.2659,256.0119,13957.0
2025-04-08 11:20:00,257.91,258.54,257.59,257.75,19528.0,256.5191,257.1458,256.2009,256.36,19528.0
2025-04-08 11:25:00,257.45,258.32,257.45,258.15,3674.0,256.0616,256.9269,256.0616,256.7579,3674.0
2025-04-08 11:30:00,257.86,259.44,257.73,259.1,22166.0,256.4694,258.0409,256.3401,257.7027,22166.0
2025-04-08 11:35:00,259.11,260.9,258.73,259.95,14234.0,257.7127,259.493,257.3347,258.5481,14234.0
2025-04-08 11:40:00,259.73,259.95,259.53,259.63,3672.0,258.3293,258.5481,258.1304,258.2299,3672.0
2025-04-08 11:45:00,259.69,259.74,258.82,259.05,15024.0,258.2896,258.3393,257.4242,257.653,15024.0
2025-04-08 11:50:00,259.03,259.91,259.03,259.69,3387.0,257.6331,258.5084,257.6331,258.2896,3387.0
2025-04-08 11:55:00,259.49,260.21,259.48,259.87,4875.0,258.0906,258.8067,258.0807,258.4686,4875.0
2025-04-08 12:00:00,259.87,260.13,259.29,260.13,3367.0,258.4686,258.7272,257.8917,258.7272,3367.0
2025-04-08 12:05:00,259.74,260.1,259.5,259.5,4347.0,258.3393,258.6973,258.1006,258.1006,4347.0
2025-04-08 12:10:00,259.74,260.25,259.67,259.7,9594.0,258.3393,258.8465,258.2697,258.2995,9594.0
2025-04-08 12:15:00,259.9,259.93,259.08,259.29,3626.0,258.4984,258.5283,257.6828,257.8917,3626.0
2025-04-08 12:20:00,259.29,259.55,258.66,258.66,9309.0,257.8917,258.1503,257.2651,257.2651,9309.0
2025-04-08 12:25:00,258.96,259.19,258.63,259.19,6539.0,257.5635,257.7922,257.2353,257.7922,6539.0
2025-04-08 12:30:00,259.46,259.47,258.43,259.04,44120.0,258.0608,258.0707,257.0363,257.6431,44120.0
2025-04-08 12:35:00,259.04,259.04,257.9,257.94,30194.0,257.6431,257.6431,256.5092,256.549,30194.0
2025-04-08 12:40:00,258.19,258.19,257.28,257.29,3374.0,256.7976,256.7976,255.8925,255.9025,3374.0
2025-04-08 12:45:00,257.29,258.35,257.19,257.37,20747.0,255.9025,256.9568,255.803,255.9821,20747.0
2025-04-08 12:50:00,257.84,257.91,257.37,257.65,10106.0,256.4495,256.5191,255.9821,256.2606,10106.0
2025-04-08 12:55:00,257.66,257.89,256.63,256.88,9452.0,256.2705,256.4993,255.2461,255.4947,9452.0
2025-04-08 13:00:00,256.88,256.88,255.4,256.03,12333.0,255.4947,255.4947,254.0227,254.6493,12333.0
2025-04-08 13:05:00,256.08,256.57,255.49,255.66,7783.0,254.699,255.1864,254.1122,254.2813,7783.0
2025-04-08 13:10:00,255.58,255.82,254.96,255.37,7058.0,254.2017,254.4404,253.5851,253.9928,7058.0
2025-04-08 13:15:00,255.72,255.97,254.97,255.27,10613.0,254.341,254.5896,253.595,253.8934,10613.0
2025-04-08 13:20:00,255.31,255.35,254.97,255.2,4339.0,253.9332,253.973,253.595,253.8238,4339.0
2025-04-08 13:25:00,255.13,255.33,254.2,254.48,22215.0,253.7541,253.9531,252.8292,253.1076,22215.0
2025-04-08 13:30:00,254.76,255.06,254.31,254.33,9023.0,253.3861,253.6845,252.9386,252.9585,9023.0
2025-04-08 13:35:00,254.39,255.59,254.38,255.37,19153.0,253.0181,254.2117,253.0082,253.9928,19153.0
2025-04-08 13:40:00,255.62,257.21,255.49,256.4,10085.0,254.2415,255.8229,254.1122,255.0173,10085.0
2025-04-08 13:45:00,256.32,256.34,255.22,255.41,7435.0,254.9377,254.9576,253.8437,254.0326,7435.0
2025-04-08 13:50:00,255.35,256.07,255.19,255.73,4891.0,253.973,254.6891,253.8138,254.3509,4891.0
2025-04-08 13:55:00,255.72,256.1,255.64,255.82,14744.0,254.341,254.7189,254.2614,254.4404,14744.0
2025-04-08 14:00:00,255.64,256.23,255.43,255.81,13741.0,254.2614,254.8482,254.0525,254.4305,13741.0
2025-04-08 14:05:00,256.0,256.29,255.44,255.65,9503.0,254.6194,254.9079,254.0625,254.2713,9503.0
2025-04-08 14:10:00,255.65,255.65,254.87,255.19,9689.0,254.2713,254.2713,253.4955,253.8138,9689.0
2025-04-08 14:15:00,255.21,256.39,255.08,256.3,5122.0,253.8337,255.0073,253.7044,254.9178,5122.0
2025-04-08 14:20:00,256.28,256.28,255.55,255.81,5271.0,254.8979,254.8979,254.1719,254.4305,5271.0
2025-04-08 14:25:00,255.83,255.83,255.03,255.11,3773.0,254.4504,254.4504,253.6547,253.7342,3773.0
2025-04-08 14:30:00,255.41,257.02,255.41,256.04,12227.0,254.0326,255.6339,254.0326,254.6592,12227.0
2025-04-08 14:35:00,255.79,256.13,255.2,256.03,7878.0,254.4106,254.7487,253.8238,254.6493,7878.0
2025-04-08 14:40:00,255.79,255.88,255.07,255.38,9816.0,254.4106,254.5001,253.6945,254.0028,9816.0
2025-04-08 14:45:00,255.62,256.55,255.5,256.49,12928.0,254.2415,255.1665,254.1221,255.1068,12928.0
2025-04-08 14:50:00,256.49,256.76,256.18,256.64,4373.0,255.1068,255.3754,254.7985,255.256,4373.0
2025-04-08 14:55:00,256.61,256.8,256.24,256.24,12493.0,255.2262,255.4151,254.8582,254.8582,12493.0
2025-04-08 15:00:00,256.24,256.43,255.82,256.18,4530.0,254.8582,255.0471,254.4404,254.7985,4530.0
2025-04-08 15:05:00,256.03,256.17,254.68,255.0,8557.0,254.6493,254.7885,253.3066,253.6248,8557.0
2025-04-08 15:10:00,254.61,255.17,254.42,254.67,5608.0,253.2369,253.7939,253.048,253.2966,5608.0
2025-04-08 15:15:00,254.8,254.87,254.0,254.0,7992.0,253.4259,253.4955,252.6302,252.6302,7992.0
2025-04-08 15:20:00,254.23,254.66,253.73,254.65,17904.0,252.859,253.2867,252.3617,253.2767,17904.0
2025-04-08 15:25:00,254.67,255.26,254.31,255.16,31706.0,253.2966,253.8834,252.9386,253.784,31706.0
2025-04-08 15:30:00,255.16,255.28,253.82,253.82,22022.0,253.784,253.9033,252.4512,252.4512,22022.0
2025-04-08 15:35:00,253.94,254.04,252.1,252.32,19749.0,252.5706,252.67,250.7405,250.9593,19749.0
2025-04-08 15:40:00,252.22,253.47,252.0,252.0,12072.0,250.8598,252.1031,250.641,250.641,12072.0
2025-04-08 15:45:00,251.89,252.27,251.65,251.72,10552.0,250.5316,250.9096,250.2929,250.3625,10552.0
2025-04-08 15:50:00,251.82,253.99,251.72,253.85,27190.0,250.462,252.6203,250.3625,252.481,27190.0
2025-04-08 15:55:00,253.71,255.02,253.56,254.52,159811.0,252.3418,253.6447,252.1926,253.1474,159811.0
2025-04-09 09:30:00,249.92,253.47,249.92,252.31,32939.0,248.5722,252.1031,248.5722,250.9493,32939.0
2025-04-09 09:35:00,252.46,255.0,251.1,255.0,7895.0,251.0985,253.6248,249.7459,253.6248,7895.0
2025-04-09 09:40:00,254.39,255.99,253.61,253.61,12251.0,253.0181,254.6095,252.2423,252.2423,12251.0
2025-04-09 09:45:00,253.52,253.97,253.17,253.17,3755.0,252.1528,252.6004,251.8047,251.8047,3755.0
2025-04-09 09:50:00,253.86,255.75,253.86,255.09,6814.0,252.491,254.3708,252.491,253.7144,6814.0
2025-04-09 09:55:00,255.23,255.65,254.77,255.29,6969.0,253.8536,254.2713,253.3961,253.9133,6969.0
2025-04-09 10:00:00,255.37,256.84,255.37,255.83,6080.0,253.9928,255.4549,253.9928,254.4504,6080.0
2025-04-09 10:05:00,255.78,255.84,254.6,255.14,4927.0,254.4006,254.4603,253.227,253.7641,4927.0
2025-04-09 10:10:00,255.53,255.55,254.32,254.34,6290.0,254.152,254.1719,252.9485,252.9684,6290.0
2025-04-09 10:15:00,254.44,254.53,253.94,254.38,9808.0,253.0679,253.1574,252.5706,253.0082,9808.0
2025-04-09 10:20:00,254.26,254.88,253.54,254.83,8591.0,252.8888,253.5055,252.1727,253.4558,8591.0
2025-04-09 10:25:00,254.85,255.51,254.58,255.22,2620.0,253.4757,254.1321,253.2071,253.8437,2620.0
2025-04-09 10:30:00,255.2,256.31,254.89,256.0,3740.0,253.8238,254.9278,253.5154,254.6194,3740.0
2025-04-09 10:35:00,255.53,255.53,254.95,254.96,2279.0,254.152,254.152,253.5751,253.5851,2279.0
2025-04-09 10:40:00,254.96,255.58,254.95,255.31,20246.0,253.5851,254.2017,253.5751,253.9332,20246.0
2025-04-09 10:45:00,255.31,256.18,255.3,255.58,57493.0,253.9332,254.7985,253.9232,254.2017,57493.0
2025-04-09 10:50:00,255.58,255.89,254.93,255.42,93269.0,254.2017,254.51,253.5552,254.0426,93269.0
2025-04-09 10:55:00,255.47,256.05,254.58,254.59,84809.0,254.0923,254.6692,253.2071,253.2171,84809.0
2025-04-09 11:00:00,254.59,254.89,254.3,254.75,6634.0,253.2171,253.5154,252.9286,253.3762,6634.0
2025-04-09 11:05:00,254.73,255.97,254.72,255.62,22063.0,253.3563,254.5896,253.3464,254.2415,22063.0
2025-04-09 11:10:00,255.62,256.47,255.62,256.28,20451.0,254.2415,255.0869,254.2415,254.8979,20451.0
2025-04-09 11:15:00,256.47,258.32,256.4,258.32,19538.0,255.0869,256.9269,255.0173,256.9269,19538.0
2025-04-09 11:20:00,258.36,259.24,257.97,258.8,12744.0,256.9667,257.842,256.5788,257.4044,12744.0
2025-04-09 11:25:00,258.82,259.6,258.45,259.44,20919.0,257.4242,258.2,257.0562,258.0409,20919.0
2025-04-09 11:30:00,259.38,259.78,258.91,259.38,14273.0,257.9812,258.3791,257.5138,257.9812,14273.0
2025-04-09 11:35:00,259.2,260.28,259.14,259.67,12677.0,257.8022,258.8764,257.7425,258.2697,12677.0
2025-04-09 11:40:00,259.9,259.92,259.05,259.05,9860.0,258.4984,258.5183,257.653,257.653,9860.0
2025-04-09 11:45:00,259.17,260.07,259.01,259.21,12039.0,257.7724,258.6675,257.6132,257.8121,12039.0
2025-04-09 11:50:00,259.35,259.42,258.58,258.85,25079.0,257.9514,258.021,257.1855,257.4541,25079.0
2025-04-09 11:55:00,258.72,258.85,258.17,258.85,5173.0,257.3248,257.4541,256.7777,257.4541,5173.0
2025-04-09 12:00:00,258.71,259.11,258.31,259.0,7427.0,257.3148,257.7127,256.917,257.6033,7427.0
2025-04-09 12:05:00,258.86,259.75,258.84,259.75,6418.0,257.464,258.3492,257.4441,258.3492,6418.0
2025-04-09 12:10:00,259.57,261.03,259.57,260.82,16004.0,258.1702,259.6223,258.1702,259.4135,16004.0
2025-04-09 12:15:00,260.65,261.16,260.61,261.15,8596.0,259.2444,259.7516,259.2046,259.7417,8596.0
2025-04-09 12:20:00,261.06,261.55,261.06,261.22,7633.0,259.6522,260.1395,259.6522,259.8113,7633.0
2025-04-09 12:25:00,261.22,261.58,261.06,261.35,6991.0,259.8113,260.1694,259.6522,259.9406,6991.0
2025-04-09 12:30:00,261.34,262.06,261.2,261.86,14679.0,259.9307,260.6468,259.7914,260.4478,14679.0
2025-04-09 12:35:00,261.87,261.99,261.59,261.97,5955.0,260.4578,260.5771,260.1793,260.5573,5955.0
2025-04-09 12:40:00,261.79,261.79,260.95,261.3,6590.0,260.3782,260.3782,259.5428,259.8909,6590.0
2025-04-09 12:45:00,261.3,262.19,261.01,262.0,6722.0,259.8909,260.7761,259.6024,260.5871,6722.0
2025-04-09 12:50:00,262.19,262.74,262.16,262.37,12071.0,260.7761,261.3231,260.7462,260.9551,12071.0
2025-04-09 12:55:00,262.33,262.92,262.09,262.1,12456.0,260.9153,261.5021,260.6766,260.6866,12456.0
2025-04-09 13:00:00,262.12,264.14,262.12,263.84,15429.0,260.7064,262.7156,260.7064,262.4172,15429.0
2025-04-09 13:05:00,264.14,264.14,261.16,261.47,35207.0,262.7156,262.7156,259.7516,260.06,35207.0
2025-04-09 13:10:00,261.18,261.18,260.36,260.93,9030.0,259.7715,259.7715,258.9559,259.5229,9030.0
2025-04-09 13:15:00,261.11,266.37,259.16,266.37,35710.0,259.7019,264.9335,257.7624,264.9335,35710.0
2025-04-09 13:20:00,265.98,270.5,264.23,269.68,35052.0,264.5456,269.0413,262.8051,268.2257,35052.0
2025-04-09 13:25:00,269.63,272.39,268.67,269.07,20583.0,268.1759,270.9211,267.2211,267.619,20583.0
2025-04-09 13:30:00,269.65,271.16,268.63,271.16,7173.0,268.1958,269.6977,267.1813,269.6977,7173.0
2025-04-09 13:35:00,271.55,272.53,269.23,269.23,10615.0,270.0856,271.0603,267.7781,267.7781,10615.0
2025-04-09 13:40:00,269.23,269.23,267.52,268.24,9938.0,267.7781,267.7781,266.0773,266.7934,9938.0
2025-04-09 13:45:00,268.07,270.5,267.28,269.69,8215.0,266.6244,269.0413,265.8386,268.2356,8215.0
2025-04-09 13:50:00,268.78,269.44,267.13,268.5,8804.0,267.3305,267.987,265.6894,267.052,8804.0
2025-04-09 13:55:00,268.11,270.7,268.1,270.25,9874.0,266.6641,269.2402,266.6542,268.7926,9874.0
2025-04-09 14:00:00,270.89,271.61,269.74,270.41,14450.0,269.4292,270.1453,268.2854,268.9517,14450.0
2025-04-09 14:05:00,270.98,270.98,267.98,269.35,8769.0,269.5187,269.5187,266.5348,267.8975,8769.0
2025-04-09 14:10:00,268.9,270.75,268.89,269.46,33891.0,267.4499,269.2899,267.4399,268.0069,33891.0
2025-04-09 14:15:00,269.43,269.67,268.12,268.25,18940.0,267.977,268.2157,266.6741,266.8034,18940.0
2025-04-09 14:20:00,268.45,268.68,267.19,268.62,12511.0,267.0023,267.2311,265.7491,267.1714,12511.0
2025-04-09 14:25:00,268.69,270.1,268.49,269.69,6070.0,267.241,268.6434,267.0421,268.2356,6070.0
2025-04-09 14:30:00,270.18,270.51,267.84,267.84,9077.0,268.723,269.0512,266.3956,266.3956,9077.0
2025-04-09 14:35:00,268.28,268.97,267.92,268.6,7542.0,266.8332,267.5195,266.4752,267.1515,7542.0
2025-04-09 14:40:00,268.28,269.08,267.29,267.3,17094.0,266.8332,267.6289,265.8486,265.8585,17094.0
2025-04-09 14:45:00,267.56,268.47,266.91,268.47,7787.0,266.1171,267.0222,265.4706,267.0222,7787.0
2025-04-09 14:50:00,268.31,269.31,267.92,268.18,5467.0,266.8631,267.8577,266.4752,266.7338,5467.0
2025-04-09 14:55:00,268.44,268.93,267.77,267.99,17237.0,266.9924,267.4797,266.326,266.5448,17237.0
2025-04-09 15:00:00,268.05,270.48,267.56,270.31,9802.0,266.6045,269.0214,266.1171,268.8523,9802.0
2025-04-09 15:05:00,270.71,271.12,270.23,270.61,8934.0,269.2501,269.6579,268.7727,269.1507,8934.0
2025-04-09 15:10:00,270.83,271.22,269.82,270.12,4688.0,269.3695,269.7574,268.3649,268.6633,4688.0
2025-04-09 15:15:00,270.01,270.59,269.32,269.73,6089.0,268.5539,269.1308,267.8676,268.2754,6089.0
2025-04-09 15:20:00,269.82,270.17,269.56,270.06,11245.0,268.3649,268.713,268.1063,268.6036,11245.0
2025-04-09 15:25:00,270.01,270.91,269.97,270.61,8230.0,268.5539,269.449,268.5141,269.1507,8230.0
2025-04-09 15:30:00,270.56,271.8,270.35,271.05,13041.0,269.1009,270.3342,268.8921,269.5883,13041.0
2025-04-09 15:35:00,271.22,271.22,269.51,270.28,15512.0,269.7574,269.7574,268.0566,268.8224,15512.0
2025-04-09 15:40:00,270.23,270.89,270.01,270.63,24788.0,268.7727,269.4292,268.5539,269.1706,24788.0
2025-04-09 15:45:00,270.63,272.75,270.62,271.7,55871.0,269.1706,271.2791,269.1606,270.2348,55871.0
2025-04-09 15:50:00,271.7,272.66,270.74,271.09,45835.0,270.2348,271.1896,269.28,269.6281,45835.0
2025-04-09 15:55:00,271.08,272.27,270.42,271.29,123426.0,269.6181,270.8017,268.9617,269.827,123426.0
2025-04-10 09:30:00,269.0,271.52,268.59,270.45,36067.0,267.5493,270.0558,267.1416,268.9915,36067.0
2025-04-10 09:35:00,270.45,271.3,269.86,270.57,9282.0,268.9915,269.8369,268.4047,269.1109,9282.0
2025-04-10 09:40:00,270.77,271.62,270.04,271.62,9982.0,269.3098,270.1552,268.5837,270.1552,9982.0
2025-04-10 09:45:00,271.92,274.31,271.88,274.18,20366.0,270.4536,272.8307,270.4138,272.7014,20366.0
2025-04-10 09:50:00,273.95,274.61,273.13,273.33,15705.0,272.4726,273.1291,271.6571,271.856,15705.0
2025-04-10 09:55:00,273.48,273.96,272.97,273.25,9784.0,272.0052,272.4826,271.4979,271.7764,9784.0
2025-04-10 10:00:00,273.46,273.46,271.12,272.57,8106.0,271.9853,271.9853,269.6579,271.1001,8106.0
2025-04-10 10:05:00,272.57,273.36,272.27,273.19,11585.0,271.1001,271.8858,270.8017,271.7167,11585.0
2025-04-10 10:10:00,272.77,272.77,271.57,271.79,6577.0,271.299,271.299,270.1055,270.3243,6577.0
2025-04-10 10:15:00,272.07,272.71,271.72,271.99,11014.0,270.6028,271.2393,270.2547,270.5232,11014.0
2025-04-10 10:20:00,271.99,272.73,271.91,272.32,5668.0,270.5232,271.2592,270.4437,270.8514,5668.0
2025-04-10 10:25:00,272.32,272.74,271.78,272.15,30522.0,270.8514,271.2692,270.3144,270.6824,30522.0
2025-04-10 10:30:00,271.9,272.76,271.88,272.49,13089.0,270.4337,271.2891,270.4138,271.0205,13089.0
2025-04-10 10:35:00,272.53,272.88,272.52,272.68,2780.0,271.0603,271.4084,271.0504,271.2095,2780.0
2025-04-10 10:40:00,272.68,273.32,272.41,272.6,7342.0,271.2095,271.846,270.941,271.1299,7342.0
2025-04-10 10:45:00,272.66,272.66,271.89,272.07,18908.0,271.1896,271.1896,270.4238,270.6028,18908.0
2025-04-10 10:50:00,272.05,272.07,270.75,271.37,15649.0,270.5829,270.6028,269.2899,269.9066,15649.0
2025-04-10 10:55:00,271.48,271.7,271.22,271.22,5515.0,270.016,270.2348,269.7574,269.7574,5515.0
2025-04-10 11:00:00,271.22,271.84,271.21,271.84,3367.0,269.7574,270.374,269.7474,270.374,3367.0
2025-04-10 11:05:00,271.85,272.43,271.54,272.22,7285.0,270.384,270.9608,270.0756,270.752,7285.0
2025-04-10 11:10:00,272.13,272.14,271.75,271.79,38385.0,270.6625,270.6724,270.2845,270.3243,38385.0
2025-04-10 11:15:00,271.76,272.26,270.87,271.06,14160.0,270.2945,270.7918,269.4093,269.5982,14160.0
2025-04-10 11:20:00,271.06,271.23,270.72,271.15,5884.0,269.5982,269.7673,269.2601,269.6877,5884.0
2025-04-10 11:25:00,270.96,271.36,270.74,270.74,6028.0,269.4988,269.8966,269.28,269.28,6028.0
2025-04-10 11:30:00,270.75,270.75,270.0,270.53,9175.0,269.2899,269.2899,268.544,269.0711,9175.0
2025-04-10 11:35:00,270.44,270.49,269.98,270.23,16644.0,268.9816,269.0313,268.5241,268.7727,16644.0
2025-04-10 11:40:00,270.36,270.82,270.1,270.38,42849.0,268.902,269.3595,268.6434,268.9219,42849.0
2025-04-10 11:45:00,270.36,270.8,270.23,270.4,27451.0,268.902,269.3396,268.7727,268.9418,27451.0
2025-04-10 11:50:00,270.34,270.48,269.85,270.46,18328.0,268.8821,269.0214,268.3948,269.0015,18328.0
2025-04-10 11:55:00,270.4,270.43,268.36,268.81,9497.0,268.9418,268.9716,266.9128,267.3604,9497.0
2025-04-10 12:00:00,268.68,269.12,267.65,267.65,7080.0,267.2311,267.6687,266.2066,266.2066,7080.0
2025-04-10 12:05:00,267.58,267.96,267.25,267.58,4904.0,266.137,266.515,265.8088,266.137,4904.0
2025-04-10 12:10:00,267.23,267.73,266.44,266.65,4263.0,265.7889,266.2862,265.0031,265.212,4263.0
2025-04-10 12:15:00,266.48,266.75,265.25,265.27,11145.0,265.0429,265.3115,263.8196,263.8395,11145.0
2025-04-10 12:20:00,265.31,265.59,263.03,264.22,25561.0,263.8792,264.1577,261.6115,262.7951,25561.0
2025-04-10 12:25:00,264.22,265.67,263.7,265.06,8345.0,262.7951,264.2373,262.2779,263.6306,8345.0
2025-04-10 12:30:00,265.31,267.06,265.21,267.06,7065.0,263.8792,265.6198,263.7798,265.6198,7065.0
2025-04-10 12:35:00,266.89,268.29,266.84,267.72,7666.0,265.4507,266.8432,265.401,266.2762,7666.0
2025-04-10 12:40:00,267.62,267.79,266.9,267.54,5670.0,266.1768,266.3459,265.4607,266.0972,5670.0
2025-04-10 12:45:00,267.06,268.32,266.25,267.97,2493.0,265.6198,266.873,264.8142,266.5249,2493.0
2025-04-10 12:50:00,268.26,268.42,267.62,267.84,2425.0,266.8133,266.9725,266.1768,266.3956,2425.0
2025-04-10 12:55:00,267.78,268.46,267.78,268.45,1012.0,266.3359,267.0123,266.3359,267.0023,1012.0
2025-04-10 13:00:00,268.45,270.25,268.03,269.03,12768.0,267.0023,268.7926,266.5846,267.5792,12768.0
2025-04-10 13:05:00,268.84,268.96,267.53,267.55,3536.0,267.3902,267.5096,266.0873,266.1072,3536.0
2025-04-10 13:10:00,267.66,267.87,266.16,266.56,4773.0,266.2166,266.4254,264.7247,265.1225,4773.0
2025-04-10 13:15:00,266.36,266.86,266.22,266.86,3339.0,264.9236,265.4209,264.7843,265.4209,3339.0
2025-04-10 13:20:00,266.83,266.83,265.77,266.69,6705.0,265.391,265.391,264.3368,265.2518,6705.0
2025-04-10 13:25:00,266.42,267.68,266.33,267.44,16647.0,264.9833,266.2365,264.8937,265.9978,16647.0
2025-04-10 13:30:00,267.27,268.1,267.0,267.31,10170.0,265.8287,266.6542,265.5601,265.8685,10170.0
2025-04-10 13:35:00,267.2,268.31,267.2,267.64,3632.0,265.7591,266.8631,265.7591,266.1967,3632.0
2025-04-10 13:40:00,267.38,269.65,267.3,268.9,5235.0,265.9381,268.1958,265.8585,267.4499,5235.0
2025-04-10 13:45:00,269.62,270.68,269.32,269.59,26295.0,268.166,269.2203,267.8676,268.1362,26295.0
2025-04-10 13:50:00,269.57,270.43,268.94,270.43,7753.0,268.1163,268.9716,267.4897,268.9716,7753.0
2025-04-10 13:55:00,269.7,270.64,269.7,270.31,3828.0,268.2456,269.1805,268.2456,268.8523,3828.0
2025-04-10 14:00:00,270.31,271.6,269.86,271.36,6219.0,268.8523,270.1353,268.4047,269.8966,6219.0
2025-04-10 14:05:00,271.36,271.56,270.15,270.15,6354.0,269.8966,270.0955,268.6931,268.6931,6354.0
2025-04-10 14:10:00,270.22,270.23,269.3,269.44,7940.0,268.7628,268.7727,267.8477,267.987,7940.0
2025-04-10 14:15:00,269.18,270.21,269.17,269.91,6328.0,267.7284,268.7528,267.7184,268.4544,6328.0
2025-04-10 14:20:00,270.0,271.45,269.99,271.19,11163.0,268.544,269.9861,268.534,269.7275,11163.0
2025-04-10 14:25:00,271.03,272.35,270.72,272.03,8848.0,269.5684,270.8813,269.2601,270.563,8848.0
2025-04-10 14:30:00,272.0,272.84,271.83,272.13,10902.0,270.5332,271.3686,270.3641,270.6625,10902.0
2025-04-10 14:35:00,272.13,272.54,271.65,271.94,9038.0,270.6625,271.0703,270.1851,270.4735,9038.0
2025-04-10 14:40:00,272.41,273.29,271.95,273.12,5442.0,270.941,271.8162,270.4834,271.6471,5442.0
2025-04-10 14:45:00,273.15,273.15,271.88,272.21,12153.0,271.677,271.677,270.4138,270.742,12153.0
2025-04-10 14:50:00,272.37,273.05,271.43,271.77,6354.0,270.9012,271.5775,269.9662,270.3044,6354.0
2025-04-10 14:55:00,271.68,272.75,271.35,272.11,6568.0,270.2149,271.2791,269.8867,270.6426,6568.0
2025-04-10 15:00:00,272.12,273.54,271.38,272.99,10689.0,270.6525,272.0649,269.9165,271.5178,10689.0
2025-04-10 15:05:00,273.26,273.26,271.75,271.75,10576.0,271.7864,271.7864,270.2845,270.2845,10576.0
2025-04-10 15:10:00,271.89,272.34,271.69,272.09,11215.0,270.4238,270.8713,270.2248,270.6227,11215.0
2025-04-10 15:15:00,272.13,273.04,271.94,272.67,8476.0,270.6625,271.5676,270.4735,271.1996,8476.0
2025-04-10 15:20:00,272.94,273.54,272.27,272.37,8999.0,271.4681,272.0649,270.8017,270.9012,8999.0
2025-04-10 15:25:00,272.37,272.85,270.68,270.68,10714.0,270.9012,271.3786,269.2203,269.2203,10714.0
2025-04-10 15:30:00,270.69,271.99,270.69,271.63,14311.0,269.2302,270.5232,269.2302,270.1652,14311.0
2025-04-10 15:35:00,271.54,271.54,270.33,270.36,16322.0,270.0756,270.0756,268.8722,268.902,16322.0
2025-04-10 15:40:00,270.36,270.89,269.14,269.58,16052.0,268.902,269.4292,267.6886,268.1262,16052.0
2025-04-10 15:45:00,269.58,270.95,269.3,270.88,18028.0,268.1262,269.4888,267.8477,269.4192,18028.0
2025-04-10 15:50:00,270.84,272.48,270.53,272.21,38098.0,269.3794,271.0106,269.0711,270.742,38098.0
2025-04-10 15:55:00,272.04,272.64,271.16,271.76,114856.0,270.5729,271.1697,269.6977,270.2945,114856.0
2025-04-11 09:30:00,270.32,271.85,268.65,270.59,44629.0,270.32,271.85,268.65,270.59,44629.0
2025-04-11 09:35:00,270.48,270.48,268.39,270.2,15346.0,270.48,270.48,268.39,270.2,15346.0
2025-04-11 09:40:00,270.16,270.16,267.23,268.97,24006.0,270.16,270.16,267.23,268.97,24006.0
2025-04-11 09:45:00,269.05,271.69,269.04,270.9,6132.0,269.05,271.69,269.04,270.9,6132.0
2025-04-11 09:50:00,270.57,271.65,269.39,271.56,14527.0,270.57,271.65,269.39,271.56,14527.0
2025-04-11 09:55:00,271.35,272.28,271.35,272.26,7759.0,271.35,272.28,271.35,272.26,7759.0
2025-04-11 10:00:00,271.66,272.04,270.18,272.03,8865.0,271.66,272.04,270.18,272.03,8865.0
2025-04-11 10:05:00,271.94,272.79,270.91,271.68,8712.0,271.94,272.79,270.91,271.68,8712.0
2025-04-11 10:10:00,272.23,273.41,271.76,273.4,8407.0,272.23,273.41,271.76,273.4,8407.0
2025-04-11 10:15:00,273.55,273.59,272.17,272.41,4299.0,273.55,273.59,272.17,272.41,4299.0
2025-04-11 10:20:00,272.37,272.7,271.18,271.54,4666.0,272.37,272.7,271.18,271.54,4666.0
2025-04-11 10:25:00,271.18,271.89,270.56,270.99,3220.0,271.18,271.89,270.56,270.99,3220.0
2025-04-11 10:30:00,270.96,272.23,270.42,271.44,39067.0,270.96,272.23,270.42,271.44,39067.0
2025-04-11 10:35:00,271.89,272.61,271.21,271.81,15628.0,271.89,272.61,271.21,271.81,15628.0
2025-04-11 10:40:00,271.51,272.5,271.1,272.5,19327.0,271.51,272.5,271.1,272.5,19327.0
2025-04-11 10:45:00,272.65,273.14,272.33,272.58,6147.0,272.65,273.14,272.33,272.58,6147.0
2025-04-11 10:50:00,272.26,272.39,271.47,271.81,7108.0,272.26,272.39,271.47,271.81,7108.0
2025-04-11 10:55:00,272.01,272.3,271.31,271.45,2510.0,272.01,272.3,271.31,271.45,2510.0
2025-04-11 11:00:00,271.41,272.54,270.51,271.18,11850.0,271.41,272.54,270.51,271.18,11850.0
2025-04-11 11:05:00,270.39,270.78,270.0,270.27,15999.0,270.39,270.78,270.0,270.27,15999.0
2025-04-11 11:10:00,270.49,270.82,270.0,270.17,17161.0,270.49,270.82,270.0,270.17,17161.0
2025-04-11 11:15:00,269.99,270.91,269.76,270.06,4356.0,269.99,270.91,269.76,270.06,4356.0
2025-04-11 11:20:00,269.76,270.89,269.76,270.24,6950.0,269.76,270.89,269.76,270.24,6950.0
2025-04-11 11:25:00,270.46,270.95,270.16,270.94,5454.0,270.46,270.95,270.16,270.94,5454.0
2025-04-11 11:30:00,270.86,271.48,270.45,271.45,5436.0,270.86,271.48,270.45,271.45,5436.0
2025-04-11 11:35:00,271.44,272.43,271.3,272.41,6509.0,271.44,272.43,271.3,272.41,6509.0
2025-04-11 11:40:00,272.09,272.21,271.72,272.08,5300.0,272.09,272.21,271.72,272.08,5300.0
2025-04-11 11:45:00,272.37,272.97,272.27,272.73,900.0,272.37,272.97,272.27,272.73,900.0
2025-04-11 11:50:00,272.73,273.0,272.39,272.62,3370.0,272.73,273.0,272.39,272.62,3370.0
2025-04-11 11:55:00,272.63,273.22,272.62,273.19,1511.0,272.63,273.22,272.62,273.19,1511.0
2025-04-11 12:00:00,273.16,273.25,272.47,272.96,2932.0,273.16,273.25,272.47,272.96,2932.0
2025-04-11 12:05:00,273.13,273.49,272.83,273.11,2150.0,273.13,273.49,272.83,273.11,2150.0
2025-04-11 12:10:00,273.24,273.57,272.83,273.33,9977.0,273.24,273.57,272.83,273.33,9977.0
2025-04-11 12:15:00,273.58,273.9,273.18,273.8,3583.0,273.58,273.9,273.18,273.8,3583.0
2025-04-11 12:20:00,273.8,274.09,273.67,273.8,3947.0,273.8,274.09,273.67,273.8,3947.0
2025-04-11 12:25:00,273.78,273.83,273.25,273.6,2582.0,273.78,273.83,273.25,273.6,2582.0
2025-04-11 12:30:00,273.59,274.24,273.32,273.83,12319.0,273.59,274.24,273.32,273.83,12319.0
2025-04-11 12:35:00,273.76,274.73,273.75,274.72,5925.0,273.76,274.73,273.75,274.72,5925.0
2025-04-11 12:40:00,274.93,275.11,274.47,274.75,13284.0,274.93,275.11,274.47,274.75,13284.0
2025-04-11 12:45:00,274.94,275.93,274.61,275.93,10691.0,274.94,275.93,274.61,275.93,10691.0
2025-04-11 12:50:00,276.0,276.0,275.0,275.11,7148.0,276.0,276.0,275.0,275.11,7148.0
2025-04-11 12:55:00,275.1,275.24,274.82,275.05,6604.0,275.1,275.24,274.82,275.05,6604.0
2025-04-11 13:00:00,275.15,275.35,274.79,275.0,6768.0,275.15,275.35,274.79,275.0,6768.0
2025-04-11 13:05:00,275.08,275.75,274.94,275.26,7278.0,275.08,275.75,274.94,275.26,7278.0
2025-04-11 13:10:00,275.26,275.34,275.07,275.2,3178.0,275.26,275.34,275.07,275.2,3178.0
2025-04-11 13:15:00,275.42,275.67,274.78,274.96,9051.0,275.42,275.67,274.78,274.96,9051.0
2025-04-11 13:20:00,275.0,275.72,274.73,275.32,9368.0,275.0,275.72,274.73,275.32,9368.0
2025-04-11 13:25:00,275.32,275.63,275.08,275.25,6674.0,275.32,275.63,275.08,275.25,6674.0
2025-04-11 13:30:00,275.34,275.58,274.84,274.84,4903.0,275.34,275.58,274.84,274.84,4903.0
2025-04-11 13:35:00,274.57,275.54,274.32,275.54,11126.0,274.57,275.54,274.32,275.54,11126.0
2025-04-11 13:40:00,275.98,277.0,275.79,276.54,29027.0,275.98,277.0,275.79,276.54,29027.0
2025-04-11 13:45:00,276.52,276.62,276.12,276.26,4916.0,276.52,276.62,276.12,276.26,4916.0
2025-04-11 13:50:00,276.19,276.87,275.89,276.66,13499.0,276.19,276.87,275.89,276.66,13499.0
2025-04-11 13:55:00,276.3,276.87,276.12,276.3,3343.0,276.3,276.87,276.12,276.3,3343.0
2025-04-11 14:00:00,276.3,276.64,275.71,275.84,13680.0,276.3,276.64,275.71,275.84,13680.0
2025-04-11 14:05:00,276.01,276.24,274.85,275.51,9758.0,276.01,276.24,274.85,275.51,9758.0
2025-04-11 14:10:00,275.62,275.62,274.58,274.77,9402.0,275.62,275.62,274.58,274.77,9402.0
2025-04-11 14:15:00,274.77,274.97,274.23,274.47,6747.0,274.77,274.97,274.23,274.47,6747.0
2025-04-11 14:20:00,274.47,275.05,274.0,274.87,15343.0,274.47,275.05,274.0,274.87,15343.0
2025-04-11 14:25:00,275.2,275.46,274.66,275.31,5988.0,275.2,275.46,274.66,275.31,5988.0
2025-04-11 14:30:00,275.05,275.77,275.05,275.37,4502.0,275.05,275.77,275.05,275.37,4502.0
2025-04-11 14:35:00,275.39,275.65,275.27,275.45,4997.0,275.39,275.65,275.27,275.45,4997.0
2025-04-11 14:40:00,275.69,276.08,275.54,276.0,4932.0,275.69,276.08,275.54,276.0,4932.0
2025-04-11 14:45:00,275.98,276.18,275.69,275.76,5795.0,275.98,276.18,275.69,275.76,5795.0
2025-04-11 14:50:00,275.75,276.02,274.95,275.78,6600.0,275.75,276.02,274.95,275.78,6600.0
2025-04-11 14:55:00,275.65,275.69,274.98,275.46,2788.0,275.65,275.69,274.98,275.46,2788.0
2025-04-11 15:00:00,275.23,275.95,275.06,275.32,4172.0,275.23,275.95,275.06,275.32,4172.0
2025-04-11 15:05:00,275.54,276.23,275.24,276.2,4790.0,275.54,276.23,275.24,276.2,4790.0
2025-04-11 15:10:00,276.22,276.45,276.02,276.08,4733.0,276.22,276.45,276.02,276.08,4733.0
2025-04-11 15:15:00,276.01,276.25,275.6,276.18,3951.0,276.01,276.25,275.6,276.18,3951.0
2025-04-11 15:20:00,276.02,276.64,275.98,276.46,4224.0,276.02,276.64,275.98,276.46,4224.0
2025-04-11 15:25:00,276.59,276.83,276.32,276.47,6334.0,276.59,276.83,276.32,276.47,6334.0
2025-04-11 15:30:00,276.29,277.06,276.29,277.06,7285.0,276.29,277.06,276.29,277.06,7285.0
2025-04-11 15:35:00,276.88,276.88,276.19,276.53,4856.0,276.88,276.88,276.19,276.53,4856.0
2025-04-11 15:40:00,276.72,277.01,276.62,276.81,5752.0,276.72,277.01,276.62,276.81,5752.0
2025-04-11 15:45:00,276.81,277.01,276.52,276.79,14924.0,276.81,277.01,276.52,276.79,14924.0
2025-04-11 15:50:00,276.93,277.77,276.66,277.01,22360.0,276.93,277.77,276.66,277.01,22360.0
2025-04-11 15:55:00,276.88,277.41,276.42,276.63,77577.0,276.88,277.41,276.42,276.63,77577.0
2025-04-14 09:30:00,276.83,277.15,273.89,275.72,32717.0,276.83,277.15,273.89,275.72,32717.0
2025-04-14 09:35:00,276.0,277.41,275.35,276.57,14150.0,276.0,277.41,275.35,276.57,14150.0
2025-04-14 09:40:00,276.45,278.41,276.06,277.99,12033.0,276.45,278.41,276.06,277.99,12033.0
2025-04-14 09:45:00,277.83,278.21,276.98,277.44,11179.0,277.83,278.21,276.98,277.44,11179.0
2025-04-14 09:50:00,278.07,278.41,277.52,277.99,6961.0,278.07,278.41,277.52,277.99,6961.0
2025-04-14 09:55:00,278.35,278.36,277.57,278.01,7451.0,278.35,278.36,277.57,278.01,7451.0
2025-04-14 10:00:00,278.2,279.1,277.18,278.42,10743.0,278.2,279.1,277.18,278.42,10743.0
2025-04-14 10:05:00,278.42,279.0,277.78,278.06,7191.0,278.42,279.0,277.78,278.06,7191.0
2025-04-14 10:10:00,278.22,278.22,277.48,277.48,2845.0,278.22,278.22,277.48,277.48,2845.0
2025-04-14 10:15:00,277.33,277.33,276.52,276.52,4341.0,277.33,277.33,276.52,276.52,4341.0
2025-04-14 10:20:00,276.74,276.81,275.63,276.38,6272.0,276.74,276.81,275.63,276.38,6272.0
2025-04-14 10:25:00,276.63,277.18,276.63,277.07,2932.0,276.63,277.18,276.63,277.07,2932.0
2025-04-14 10:30:00,277.25,278.18,277.23,277.81,7122.0,277.25,278.18,277.23,277.81,7122.0
2025-04-14 10:35:00,277.78,278.24,277.62,277.95,3493.0,277.78,278.24,277.62,277.95,3493.0
2025-04-14 10:40:00,277.87,278.04,277.58,277.66,5921.0,277.87,278.04,277.58,277.66,5921.0
2025-04-14 10:45:00,277.92,278.29,277.64,278.26,5180.0,277.92,278.29,277.64,278.26,5180.0
2025-04-14 10:50:00,278.4,278.94,278.4,278.54,9652.0,278.4,278.94,278.4,278.54,9652.0
2025-04-14 10:55:00,278.5,278.69,278.06,278.59,2883.0,278.5,278.69,278.06,278.59,2883.0
2025-04-14 11:00:00,278.35,278.64,278.05,278.44,4952.0,278.35,278.64,278.05,278.44,4952.0
2025-04-14 11:05:00,278.49,278.57,278.25,278.3,3519.0,278.49,278.57,278.25,278.3,3519.0
2025-04-14 11:10:00,278.3,278.54,278.17,278.22,2517.0,278.3,278.54,278.17,278.22,2517.0
2025-04-14 11:15:00,278.41,278.52,277.86,277.96,4281.0,278.41,278.52,277.86,277.96,4281.0
2025-04-14 11:20:00,277.89,278.12,277.69,277.72,3097.0,277.89,278.12,277.69,277.72,3097.0
2025-04-14 11:25:00,277.6,277.89,277.2,277.46,3702.0,277.6,277.89,277.2,277.46,3702.0
2025-04-14 11:30:00,277.46,278.16,277.39,278.16,4670.0,277.46,278.16,277.39,278.16,4670.0
2025-04-14 11:35:00,278.01,278.15,277.83,277.87,3568.0,278.01,278.15,277.83,277.87,3568.0
2025-04-14 11:40:00,277.8,277.97,277.4,277.97,4369.0,277.8,277.97,277.4,277.97,4369.0
2025-04-14 11:45:00,277.84,277.84,277.5,277.5,2233.0,277.84,277.84,277.5,277.5,2233.0
2025-04-14 11:50:00,277.5,277.92,277.31,277.84,5409.0,277.5,277.92,277.31,277.84,5409.0
2025-04-14 11:55:00,277.56,277.8,277.41,277.55,2481.0,277.56,277.8,277.41,277.55,2481.0
2025-04-14 12:00:00,277.28,277.68,276.98,277.43,2830.0,277.28,277.68,276.98,277.43,2830.0
2025-04-14 12:05:00,277.09,277.35,276.99,277.19,7471.0,277.09,277.35,276.99,277.19,7471.0
2025-04-14 12:10:00,277.19,277.53,276.79,277.43,11188.0,277.19,277.53,276.79,277.43,11188.0
2025-04-14 12:15:00,277.26,277.9,277.26,277.87,4599.0,277.26,277.9,277.26,277.87,4599.0
2025-04-14 12:20:00,277.93,278.09,277.54,277.86,3990.0,277.93,278.09,277.54,277.86,3990.0
2025-04-14 12:25:00,277.74,277.74,277.23,277.61,3542.0,277.74,277.74,277.23,277.61,3542.0
2025-04-14 12:30:00,277.62,278.04,277.58,278.0,2220.0,277.62,278.04,277.58,278.0,2220.0
2025-04-14 12:35:00,277.96,278.06,277.78,277.94,3571.0,277.96,278.06,277.78,277.94,3571.0
2025-04-14 12:40:00,277.77,278.02,277.6,278.02,2007.0,277.77,278.02,277.6,278.02,2007.0
2025-04-14 12:45:00,278.04,278.08,277.84,277.84,2334.0,278.04,278.08,277.84,277.84,2334.0
2025-04-14 12:50:00,277.8,277.94,277.36,277.91,4855.0,277.8,277.94,277.36,277.91,4855.0
2025-04-14 12:55:00,278.0,278.09,277.67,277.86,4743.0,278.0,278.09,277.67,277.86,4743.0
2025-04-14 13:00:00,278.05,279.0,277.71,277.86,18184.0,278.05,279.0,277.71,277.86,18184.0
2025-04-14 13:05:00,277.88,278.14,277.63,277.76,5193.0,277.88,278.14,277.63,277.76,5193.0
2025-04-14 13:10:00,277.82,277.98,277.66,277.66,4083.0,277.82,277.98,277.66,277.66,4083.0
2025-04-14 13:15:00,277.83,277.94,277.55,277.84,4716.0,277.83,277.94,277.55,277.84,4716.0
2025-04-14 13:20:00,277.84,278.11,277.76,278.0,2961.0,277.84,278.11,277.76,278.0,2961.0
2025-04-14 13:25:00,277.93,278.12,277.71,277.74,4917.0,277.93,278.12,277.71,277.74,4917.0
2025-04-14 13:30:00,277.84,277.84,277.23,277.54,6842.0,277.84,277.84,277.23,277.54,6842.0
2025-04-14 13:35:00,277.6,277.71,277.46,277.47,8368.0,277.6,277.71,277.46,277.47,8368.0
2025-04-14 13:40:00,277.5,277.77,277.1,277.3,6402.0,277.5,277.77,277.1,277.3,6402.0
2025-04-14 13:45:00,277.19,277.55,277.06,277.32,3327.0,277.19,277.55,277.06,277.32,3327.0
2025-04-14 13:50:00,277.32,277.79,277.32,277.77,2822.0,277.32,277.79,277.32,277.77,2822.0
2025-04-14 13:55:00,277.73,277.78,277.41,277.74,3194.0,277.73,277.78,277.41,277.74,3194.0
2025-04-14 14:00:00,277.75,277.89,277.68,277.69,4897.0,277.75,277.89,277.68,277.69,4897.0
2025-04-14 14:05:00,277.68,277.74,277.51,277.63,3654.0,277.68,277.74,277.51,277.63,3654.0
2025-04-14 14:10:00,277.63,277.82,277.46,277.6,7398.0,277.63,277.82,277.46,277.6,7398.0
2025-04-14 14:15:00,277.61,277.86,277.53,277.6,3150.0,277.61,277.86,277.53,277.6,3150.0
2025-04-14 14:20:00,277.68,278.18,277.6,278.09,5365.0,277.68,278.18,277.6,278.09,5365.0
2025-04-14 14:25:00,278.08,278.2,277.97,278.17,4956.0,278.08,278.2,277.97,278.17,4956.0
2025-04-14 14:30:00,278.18,278.53,278.1,278.44,5269.0,278.18,278.53,278.1,278.44,5269.0
2025-04-14 14:35:00,278.26,278.64,278.26,278.49,4638.0,278.26,278.64,278.26,278.49,4638.0
2025-04-14 14:40:00,278.51,278.82,278.4,278.71,3241.0,278.51,278.82,278.4,278.71,3241.0
2025-04-14 14:45:00,278.74,278.75,278.5,278.63,3268.0,278.74,278.75,278.5,278.63,3268.0
2025-04-14 14:50:00,278.75,278.75,278.4,278.74,4921.0,278.75,278.75,278.4,278.74,4921.0
2025-04-14 14:55:00,278.58,278.8,278.56,278.63,6230.0,278.58,278.8,278.56,278.63,6230.0
2025-04-14 15:00:00,278.68,279.02,278.67,279.02,3434.0,278.68,279.02,278.67,279.02,3434.0
2025-04-14 15:05:00,279.08,279.5,279.08,279.27,6583.0,279.08,279.5,279.08,279.27,6583.0
2025-04-14 15:10:00,279.37,279.73,279.27,279.48,5490.0,279.37,279.73,279.27,279.48,5490.0
2025-04-14 15:15:00,279.41,280.11,279.35,279.86,10974.0,279.41,280.11,279.35,279.86,10974.0
2025-04-14 15:20:00,279.89,280.01,279.69,279.73,8136.0,279.89,280.01,279.69,279.73,8136.0
2025-04-14 15:25:00,279.73,279.93,279.51,279.81,9325.0,279.73,279.93,279.51,279.81,9325.0
2025-04-14 15:30:00,279.81,279.81,279.09,279.67,14080.0,279.81,279.81,279.09,279.67,14080.0
2025-04-14 15:35:00,279.47,279.74,279.34,279.69,10337.0,279.47,279.74,279.34,279.69,10337.0
2025-04-14 15:40:00,279.76,280.27,279.76,280.23,17115.0,279.76,280.27,279.76,280.23,17115.0
2025-04-14 15:45:00,280.23,280.39,279.48,279.81,15742.0,280.23,280.39,279.48,279.81,15742.0
2025-04-14 15:50:00,279.56,279.7,278.94,279.39,24307.0,279.56,279.7,278.94,279.39,24307.0
2025-04-14 15:55:00,279.27,279.39,278.57,278.78,96537.0,279.27,279.39,278.57,278.78,96537.0
2025-04-15 09:30:00,277.91,279.69,277.91,279.1,25078.0,277.91,279.69,277.91,279.1,25078.0
2025-04-15 09:35:00,278.73,280.65,278.73,279.63,4182.0,278.73,280.65,278.73,279.63,4182.0
2025-04-15 09:40:00,279.92,280.34,279.3,279.91,17845.0,279.92,280.34,279.3,279.91,17845.0
2025-04-15 09:45:00,279.65,280.16,279.65,280.14,12835.0,279.65,280.16,279.65,280.14,12835.0
2025-04-15 09:50:00,280.19,280.37,279.62,279.83,8231.0,280.19,280.37,279.62,279.83,8231.0
2025-04-15 09:55:00,279.91,279.91,279.11,279.11,2864.0,279.91,279.91,279.11,279.11,2864.0
2025-04-15 10:00:00,279.02,279.62,279.02,279.62,12892.0,279.02,279.62,279.02,279.62,12892.0
2025-04-15 10:05:00,279.82,279.9,279.33,279.72,9695.0,279.82,279.9,279.33,279.72,9695.0
2025-04-15 10:10:00,279.62,280.0,278.26,278.52,20439.0,279.62,280.0,278.26,278.52,20439.0
2025-04-15 10:15:00,278.56,279.28,278.56,279.27,13364.0,278.56,279.28,278.56,279.27,13364.0
2025-04-15 10:20:00,278.42,278.89,278.36,278.66,2570.0,278.42,278.89,278.36,278.66,2570.0
2025-04-15 10:25:00,278.99,279.31,278.99,279.19,4366.0,278.99,279.31,278.99,279.19,4366.0
2025-04-15 10:30:00,279.19,279.45,279.18,279.31,3355.0,279.19,279.45,279.18,279.31,3355.0
2025-04-15 10:35:00,279.48,279.48,278.84,279.03,13203.0,279.48,279.48,278.84,279.03,13203.0
2025-04-15 10:40:00,279.16,279.35,279.0,279.35,1840.0,279.16,279.35,279.0,279.35,1840.0
2025-04-15 10:45:00,279.24,279.49,278.83,279.31,8458.0,279.24,279.49,278.83,279.31,8458.0
2025-04-15 10:50:00,279.01,279.65,278.79,279.65,7154.0,279.01,279.65,278.79,279.65,7154.0
2025-04-15 10:55:00,279.62,280.06,279.52,279.99,5619.0,279.62,280.06,279.52,279.99,5619.0
2025-04-15 11:00:00,280.0,280.93,279.99,280.53,10068.0,280.0,280.93,279.99,280.53,10068.0
2025-04-15 11:05:00,280.5,280.55,279.82,279.82,5535.0,280.5,280.55,279.82,279.82,5535.0
2025-04-15 11:10:00,279.82,280.32,279.82,280.09,3317.0,279.82,280.32,279.82,280.09,3317.0
2025-04-15 11:15:00,280.15,280.38,279.97,280.23,3759.0,280.15,280.38,279.97,280.23,3759.0
2025-04-15 11:20:00,280.25,280.42,279.92,279.98,12114.0,280.25,280.42,279.92,279.98,12114.0
2025-04-15 11:25:00,279.78,280.17,279.72,280.17,15378.0,279.78,280.17,279.72,280.17,15378.0
2025-04-15 11:30:00,280.05,280.25,279.48,279.65,11768.0,280.05,280.25,279.48,279.65,11768.0
2025-04-15 11:35:00,279.51,279.69,279.32,279.39,3897.0,279.51,279.69,279.32,279.39,3897.0
2025-04-15 11:40:00,279.55,279.63,278.92,279.13,6640.0,279.55,279.63,278.92,279.13,6640.0
2025-04-15 11:45:00,279.04,279.3,278.31,278.57,3720.0,279.04,279.3,278.31,278.57,3720.0
2025-04-15 11:50:00,278.42,278.82,278.18,278.73,7289.0,278.42,278.82,278.18,278.73,7289.0
2025-04-15 11:55:00,278.67,279.25,278.45,279.24,6171.0,278.67,279.25,278.45,279.24,6171.0
2025-04-15 12:00:00,279.44,279.45,278.91,278.91,4230.0,279.44,279.45,278.91,278.91,4230.0
2025-04-15 12:05:00,278.91,278.98,278.56,278.62,11393.0,278.91,278.98,278.56,278.62,11393.0
2025-04-15 12:10:00,278.65,278.96,278.63,278.96,3248.0,278.65,278.96,278.63,278.96,3248.0
2025-04-15 12:15:00,278.74,278.8,278.58,278.72,8397.0,278.74,278.8,278.58,278.72,8397.0
2025-04-15 12:20:00,278.67,278.93,278.57,278.91,10801.0,278.67,278.93,278.57,278.91,10801.0
2025-04-15 12:25:00,278.99,278.99,278.49,278.55,10904.0,278.99,278.99,278.49,278.55,10904.0
2025-04-15 12:30:00,278.55,278.55,278.16,278.16,3983.0,278.55,278.55,278.16,278.16,3983.0
2025-04-15 12:35:00,278.31,278.31,277.9,278.08,6528.0,278.31,278.31,277.9,278.08,6528.0
2025-04-15 12:40:00,278.18,278.31,277.92,278.26,5355.0,278.18,278.31,277.92,278.26,5355.0
2025-04-15 12:45:00,278.4,278.67,278.3,278.67,3521.0,278.4,278.67,278.3,278.67,3521.0
2025-04-15 12:50:00,278.57,278.63,278.44,278.53,7282.0,278.57,278.63,278.44,278.53,7282.0
2025-04-15 12:55:00,278.45,278.69,278.23,278.58,32038.0,278.45,278.69,278.23,278.58,32038.0
2025-04-15 13:00:00,278.51,278.69,278.34,278.69,2977.0,278.51,278.69,278.34,278.69,2977.0
2025-04-15 13:05:00,278.6,278.77,278.45,278.45,2440.0,278.6,278.77,278.45,278.45,2440.0
2025-04-15 13:10:00,278.49,278.59,278.2,278.43,2888.0,278.49,278.59,278.2,278.43,2888.0
2025-04-15 13:15:00,278.2,278.2,277.99,278.12,5698.0,278.2,278.2,277.99,278.12,5698.0
2025-04-15 13:20:00,278.15,278.25,277.8,277.99,15090.0,278.15,278.25,277.8,277.99,15090.0
2025-04-15 13:25:00,277.99,278.12,277.77,277.85,4626.0,277.99,278.12,277.77,277.85,4626.0
2025-04-15 13:30:00,277.99,277.99,277.6,277.66,2787.0,277.99,277.99,277.6,277.66,2787.0
2025-04-15 13:35:00,277.74,277.87,277.53,277.81,4062.0,277.74,277.87,277.53,277.81,4062.0
2025-04-15 13:40:00,277.9,278.27,277.9,278.16,4598.0,277.9,278.27,277.9,278.16,4598.0
2025-04-15 13:45:00,278.2,278.24,278.04,278.24,2114.0,278.2,278.24,278.04,278.24,2114.0
2025-04-15 13:50:00,278.07,278.15,277.61,277.79,3558.0,278.07,278.15,277.61,277.79,3558.0
2025-04-15 13:55:00,277.92,278.05,277.6,277.85,20468.0,277.92,278.05,277.6,277.85,20468.0
2025-04-15 14:00:00,277.9,277.9,277.54,277.55,3716.0,277.9,277.9,277.54,277.55,3716.0
2025-04-15 14:05:00,277.53,277.63,277.22,277.36,6887.0,277.53,277.63,277.22,277.36,6887.0
2025-04-15 14:10:00,277.37,277.54,277.29,277.29,10067.0,277.37,277.54,277.29,277.29,10067.0
2025-04-15 14:15:00,277.26,277.44,277.0,277.05,13807.0,277.26,277.44,277.0,277.05,13807.0
2025-04-15 14:20:00,277.05,277.09,276.32,276.33,15231.0,277.05,277.09,276.32,276.33,15231.0
2025-04-15 14:25:00,276.62,276.67,276.38,276.56,8842.0,276.62,276.67,276.38,276.56,8842.0
2025-04-15 14:30:00,276.45,277.25,276.45,277.25,7767.0,276.45,277.25,276.45,277.25,7767.0
2025-04-15 14:35:00,277.18,277.24,276.91,276.92,57078.0,277.18,277.24,276.91,276.92,57078.0
2025-04-15 14:40:00,276.91,277.34,276.91,277.32,7027.0,276.91,277.34,276.91,277.32,7027.0
2025-04-15 14:45:00,277.34,277.77,277.25,277.55,6650.0,277.34,277.77,277.25,277.55,6650.0
2025-04-15 14:50:00,277.55,277.87,277.44,277.84,12844.0,277.55,277.87,277.44,277.84,12844.0
2025-04-15 14:55:00,277.8,277.9,277.61,277.62,4374.0,277.8,277.9,277.61,277.62,4374.0
2025-04-15 15:00:00,277.58,277.71,277.44,277.5,5838.0,277.58,277.71,277.44,277.5,5838.0
2025-04-15 15:05:00,277.5,277.84,277.47,277.65,4180.0,277.5,277.84,277.47,277.65,4180.0
2025-04-15 15:10:00,277.65,277.87,277.5,277.66,4641.0,277.65,277.87,277.5,277.66,4641.0
2025-04-15 15:15:00,277.76,277.8,277.43,277.7,6194.0,277.76,277.8,277.43,277.7,6194.0
2025-04-15 15:20:00,277.58,277.75,277.15,277.25,9061.0,277.58,277.75,277.15,277.25,9061.0
2025-04-15 15:25:00,277.25,277.58,277.2,277.44,9187.0,277.25,277.58,277.2,277.44,9187.0
2025-04-15 15:30:00,277.54,277.55,277.12,277.16,16735.0,277.54,277.55,277.12,277.16,16735.0
2025-04-15 15:35:00,277.12,277.52,276.45,277.27,22587.0,277.12,277.52,276.45,277.27,22587.0
2025-04-15 15:40:00,277.27,277.52,277.27,277.36,6661.0,277.27,277.52,277.27,277.36,6661.0
2025-04-15 15:45:00,277.36,277.41,276.9,277.38,16113.0,277.36,277.41,276.9,277.38,16113.0
2025-04-15 15:50:00,277.4,277.52,276.94,277.24,21556.0,277.4,277.52,276.94,277.24,21556.0
2025-04-15 15:55:00,277.21,277.36,276.96,277.32,90230.0,277.21,277.36,276.96,277.32,90230.0
2025-04-16 09:30:00,275.25,278.0,275.25,276.94,23926.0,275.25,278.0,275.25,276.94,23926.0
2025-04-16 09:35:00,276.69,278.12,276.45,276.71,8905.0,276.69,278.12,276.45,276.71,8905.0
2025-04-16 09:40:00,276.71,276.71,275.85,276.28,4500.0,276.71,276.71,275.85,276.28,4500.0
2025-04-16 09:45:00,276.28,276.65,276.04,276.33,5737.0,276.28,276.65,276.04,276.33,5737.0
2025-04-16 09:50:00,276.11,276.48,275.71,275.71,13219.0,276.11,276.48,275.71,275.71,13219.0
2025-04-16 09:55:00,275.67,276.73,275.66,276.68,9294.0,275.67,276.73,275.66,276.68,9294.0
2025-04-16 10:00:00,276.29,276.4,275.46,276.22,10129.0,276.29,276.4,275.46,276.22,10129.0
2025-04-16 10:05:00,276.19,276.56,276.12,276.2,7461.0,276.19,276.56,276.12,276.2,7461.0
2025-04-16 10:10:00,276.36,276.55,276.21,276.23,2864.0,276.36,276.55,276.21,276.23,2864.0
2025-04-16 10:15:00,276.24,276.44,275.98,276.41,5366.0,276.24,276.44,275.98,276.41,5366.0
2025-04-16 10:20:00,276.3,276.56,276.28,276.44,2203.0,276.3,276.56,276.28,276.44,2203.0
2025-04-16 10:25:00,276.59,276.97,276.24,276.93,8019.0,276.59,276.97,276.24,276.93,8019.0
2025-04-16 10:30:00,276.93,277.25,276.57,277.25,4605.0,276.93,277.25,276.57,277.25,4605.0
2025-04-16 10:35:00,277.14,277.26,276.8,277.26,2610.0,277.14,277.26,276.8,277.26,2610.0
2025-04-16 10:40:00,277.01,277.45,276.78,277.16,9307.0,277.01,277.45,276.78,277.16,9307.0
2025-04-16 10:45:00,277.22,277.57,276.97,277.21,3910.0,277.22,277.57,276.97,277.21,3910.0
2025-04-16 10:50:00,277.21,278.3,276.83,277.43,34271.0,277.21,278.3,276.83,277.43,34271.0
2025-04-16 10:55:00,277.35,277.7,277.34,277.63,16015.0,277.35,277.7,277.34,277.63,16015.0
2025-04-16 11:00:00,277.63,277.83,277.35,277.73,9288.0,277.63,277.83,277.35,277.73,9288.0
2025-04-16 11:05:00,277.71,278.18,277.57,278.12,4434.0,277.71,278.18,277.57,278.12,4434.0
2025-04-16 11:10:00,278.18,278.51,278.05,278.5,5502.0,278.18,278.51,278.05,278.5,5502.0
2025-04-16 11:15:00,278.23,278.58,278.18,278.51,2283.0,278.23,278.58,278.18,278.51,2283.0
2025-04-16 11:20:00,278.41,278.64,278.21,278.64,2875.0,278.41,278.64,278.21,278.64,2875.0
2025-04-16 11:25:00,278.65,278.77,278.38,278.71,4229.0,278.65,278.77,278.38,278.71,4229.0
2025-04-16 11:30:00,278.59,279.28,278.34,279.02,7897.0,278.59,279.28,278.34,279.02,7897.0
2025-04-16 11:35:00,279.0,280.33,278.85,280.25,48057.0,279.0,280.33,278.85,280.25,48057.0
2025-04-16 11:40:00,280.25,280.26,279.8,280.0,31982.0,280.25,280.26,279.8,280.0,31982.0
2025-04-16 11:45:00,280.0,280.03,279.41,279.75,13076.0,280.0,280.03,279.41,279.75,13076.0
2025-04-16 11:50:00,279.71,280.11,279.57,279.78,24900.0,279.71,280.11,279.57,279.78,24900.0
2025-04-16 11:55:00,279.72,279.78,278.95,278.96,6201.0,279.72,279.78,278.95,278.96,6201.0
2025-04-16 12:00:00,279.12,279.28,278.78,279.08,4232.0,279.12,279.28,278.78,279.08,4232.0
2025-04-16 12:05:00,279.11,279.22,278.7,279.22,6304.0,279.11,279.22,278.7,279.22,6304.0
2025-04-16 12:10:00,279.09,280.12,279.09,280.12,13313.0,279.09,280.12,279.09,280.12,13313.0
2025-04-16 12:15:00,279.96,279.96,279.52,279.86,2110.0,279.96,279.96,279.52,279.86,2110.0
2025-04-16 12:20:00,279.72,279.9,279.64,279.84,4627.0,279.72,279.9,279.64,279.84,4627.0
2025-04-16 12:25:00,279.82,280.24,279.82,280.12,6147.0,279.82,280.24,279.82,280.12,6147.0
2025-04-16 12:30:00,280.13,280.19,279.9,280.15,6614.0,280.13,280.19,279.9,280.15,6614.0
2025-04-16 12:35:00,280.03,280.06,279.74,279.86,12506.0,280.03,280.06,279.74,279.86,12506.0
2025-04-16 12:40:00,279.89,280.1,279.6,279.99,3893.0,279.89,280.1,279.6,279.99,3893.0
2025-04-16 12:45:00,280.12,280.12,279.83,279.92,4616.0,280.12,280.12,279.83,279.92,4616.0
2025-04-16 12:50:00,279.69,279.97,279.6,279.97,5068.0,279.69,279.97,279.6,279.97,5068.0
2025-04-16 12:55:00,279.97,280.13,279.74,280.13,7554.0,279.97,280.13,279.74,280.13,7554.0
2025-04-16 13:00:00,280.0,280.18,279.86,279.9,6573.0,280.0,280.18,279.86,279.9,6573.0
2025-04-16 13:05:00,279.82,280.34,279.76,280.01,4512.0,279.82,280.34,279.76,280.01,4512.0
2025-04-16 13:10:00,279.89,280.15,279.89,280.08,3528.0,279.89,280.15,279.89,280.08,3528.0
2025-04-16 13:15:00,280.21,280.51,280.21,280.51,2863.0,280.21,280.51,280.21,280.51,2863.0
2025-04-16 13:20:00,280.6,280.79,280.32,280.52,5828.0,280.6,280.79,280.32,280.52,5828.0
2025-04-16 13:25:00,280.37,280.74,280.15,280.74,7034.0,280.37,280.74,280.15,280.74,7034.0
2025-04-16 13:30:00,280.68,280.68,279.62,279.64,7754.0,280.68,280.68,279.62,279.64,7754.0
2025-04-16 13:35:00,279.68,279.78,279.07,279.24,19550.0,279.68,279.78,279.07,279.24,19550.0
2025-04-16 13:40:00,279.14,279.14,278.61,278.96,9565.0,279.14,279.14,278.61,278.96,9565.0
2025-04-16 13:45:00,278.83,278.83,278.21,278.23,15847.0,278.83,278.83,278.21,278.23,15847.0
2025-04-16 13:50:00,278.24,278.5,278.0,278.17,10866.0,278.24,278.5,278.0,278.17,10866.0
2025-04-16 13:55:00,278.34,278.34,277.48,277.54,10239.0,278.34,278.34,277.48,277.54,10239.0
2025-04-16 14:00:00,277.65,278.08,277.26,277.84,13841.0,277.65,278.08,277.26,277.84,13841.0
2025-04-16 14:05:00,278.11,278.2,277.78,277.88,7275.0,278.11,278.2,277.78,277.88,7275.0
2025-04-16 14:10:00,278.2,278.2,277.75,278.02,5863.0,278.2,278.2,277.75,278.02,5863.0
2025-04-16 14:15:00,278.16,278.17,277.39,277.54,10305.0,278.16,278.17,277.39,277.54,10305.0
2025-04-16 14:20:00,277.41,277.92,277.3,277.84,8694.0,277.41,277.92,277.3,277.84,8694.0
2025-04-16 14:25:00,277.75,278.44,277.72,278.44,15394.0,277.75,278.44,277.72,278.44,15394.0
2025-04-16 14:30:00,278.33,278.46,277.97,278.03,16430.0,278.33,278.46,277.97,278.03,16430.0
2025-04-16 14:35:00,277.94,278.06,277.59,277.76,5796.0,277.94,278.06,277.59,277.76,5796.0
2025-04-16 14:40:00,277.82,278.03,277.67,278.02,6084.0,277.82,278.03,277.67,278.02,6084.0
2025-04-16 14:45:00,278.16,278.22,277.94,277.95,5139.0,278.16,278.22,277.94,277.95,5139.0
2025-04-16 14:50:00,277.9,277.9,277.19,277.33,12157.0,277.9,277.9,277.19,277.33,12157.0
2025-04-16 14:55:00,277.45,277.62,276.95,276.95,7407.0,277.45,277.62,276.95,276.95,7407.0
2025-04-16 15:00:00,277.03,277.37,276.73,276.74,4522.0,277.03,277.37,276.73,276.74,4522.0
2025-04-16 15:05:00,276.88,277.01,276.28,276.32,10011.0,276.88,277.01,276.28,276.32,10011.0
2025-04-16 15:10:00,276.36,276.51,276.01,276.27,9658.0,276.36,276.51,276.01,276.27,9658.0
2025-04-16 15:15:00,276.23,276.27,275.9,276.0,7008.0,276.23,276.27,275.9,276.0,7008.0
2025-04-16 15:20:00,275.95,276.1,275.35,275.35,8894.0,275.95,276.1,275.35,275.35,8894.0
2025-04-16 15:25:00,275.44,275.66,275.21,275.44,5050.0,275.44,275.66,275.21,275.44,5050.0
2025-04-16 15:30:00,275.54,275.89,275.34,275.8,10190.0,275.54,275.89,275.34,275.8,10190.0
2025-04-16 15:35:00,275.8,276.19,275.63,276.14,14999.0,275.8,276.19,275.63,276.14,14999.0
2025-04-16 15:40:00,276.12,276.43,275.98,276.06,7030.0,276.12,276.43,275.98,276.06,7030.0
2025-04-16 15:45:00,276.06,276.32,275.59,276.02,15032.0,276.06,276.32,275.59,276.02,15032.0
2025-04-16 15:50:00,276.2,277.27,275.72,277.06,37697.0,276.2,277.27,275.72,277.06,37697.0
2025-04-16 15:55:00,277.03,277.45,276.57,276.63,102061.0,277.03,277.45,276.57,276.63,102061.0
2025-04-17 09:30:00,275.54,276.25,274.56,275.86,66044.0,275.54,276.25,274.56,275.86,66044.0
2025-04-17 09:35:00,275.29,275.3,273.35,274.52,5537.0,275.29,275.3,273.35,274.52,5537.0
2025-04-17 09:40:00,274.49,275.02,274.03,274.82,2831.0,274.49,275.02,274.03,274.82,2831.0
2025-04-17 09:45:00,275.18,275.88,274.76,274.99,2263.0,275.18,275.88,274.76,274.99,2263.0
2025-04-17 09:50:00,275.12,275.91,275.12,275.51,5327.0,275.12,275.91,275.12,275.51,5327.0
2025-04-17 09:55:00,275.57,276.07,275.24,276.02,5715.0,275.57,276.07,275.24,276.02,5715.0
2025-04-17 10:00:00,275.83,276.97,275.83,276.73,9468.0,275.83,276.97,275.83,276.73,9468.0
2025-04-17 10:05:00,276.89,277.1,275.3,275.85,16406.0,276.89,277.1,275.3,275.85,16406.0
2025-04-17 10:10:00,275.78,276.35,275.36,275.51,10526.0,275.78,276.35,275.36,275.51,10526.0
2025-04-17 10:15:00,275.81,275.81,274.69,274.99,8080.0,275.81,275.81,274.69,274.99,8080.0
2025-04-17 10:20:00,274.59,275.44,274.44,274.44,6379.0,274.59,275.44,274.44,274.44,6379.0
2025-04-17 10:25:00,274.39,275.08,274.39,274.5,11363.0,274.39,275.08,274.39,274.5,11363.0
2025-04-17 10:30:00,274.74,274.95,274.52,274.77,7415.0,274.74,274.95,274.52,274.77,7415.0
2025-04-17 10:35:00,274.82,274.95,274.3,274.3,4416.0,274.82,274.95,274.3,274.3,4416.0
2025-04-17 10:40:00,274.56,275.13,274.53,275.12,12932.0,274.56,275.13,274.53,275.12,12932.0
2025-04-17 10:45:00,274.92,275.17,274.73,274.98,7035.0,274.92,275.17,274.73,274.98,7035.0
2025-04-17 10:50:00,274.97,275.96,274.89,275.62,9482.0,274.97,275.96,274.89,275.62,9482.0
2025-04-17 10:55:00,275.63,275.68,275.1,275.23,5423.0,275.63,275.68,275.1,275.23,5423.0
2025-04-17 11:00:00,275.24,276.08,275.22,275.95,10358.0,275.24,276.08,275.22,275.95,10358.0
2025-04-17 11:05:00,275.69,276.44,275.69,276.03,9795.0,275.69,276.44,275.69,276.03,9795.0
2025-04-17 11:10:00,276.01,276.53,275.99,276.42,9503.0,276.01,276.53,275.99,276.42,9503.0
2025-04-17 11:15:00,276.5,276.92,276.42,276.79,8523.0,276.5,276.92,276.42,276.79,8523.0
2025-04-17 11:20:00,276.63,276.66,276.11,276.18,5036.0,276.63,276.66,276.11,276.18,5036.0
2025-04-17 11:25:00,276.3,276.53,275.94,275.94,11627.0,276.3,276.53,275.94,275.94,11627.0
2025-04-17 11:30:00,276.11,276.63,276.09,276.38,11619.0,276.11,276.63,276.09,276.38,11619.0
2025-04-17 11:35:00,276.22,276.8,276.08,276.55,6970.0,276.22,276.8,276.08,276.55,6970.0
2025-04-17 11:40:00,276.69,276.81,276.38,276.65,3430.0,276.69,276.81,276.38,276.65,3430.0
2025-04-17 11:45:00,276.68,276.89,276.42,276.49,11663.0,276.68,276.89,276.42,276.49,11663.0
2025-04-17 11:50:00,276.65,277.0,276.45,276.62,10478.0,276.65,277.0,276.45,276.62,10478.0
2025-04-17 11:55:00,276.78,277.12,276.55,276.63,7972.0,276.78,277.12,276.55,276.63,7972.0
2025-04-17 12:00:00,276.75,277.16,276.32,276.32,7211.0,276.75,277.16,276.32,276.32,7211.0
2025-04-17 12:05:00,276.31,277.16,276.25,276.49,12375.0,276.31,277.16,276.25,276.49,12375.0
2025-04-17 12:10:00,276.34,276.58,275.72,276.45,8744.0,276.34,276.58,275.72,276.45,8744.0
2025-04-17 12:15:00,276.27,276.85,276.17,276.75,8576.0,276.27,276.85,276.17,276.75,8576.0
2025-04-17 12:20:00,276.75,277.29,276.46,277.2,10288.0,276.75,277.29,276.46,277.2,10288.0
2025-04-17 12:25:00,277.0,277.27,276.76,277.1,10735.0,277.0,277.27,276.76,277.1,10735.0
2025-04-17 12:30:00,277.09,277.14,276.95,277.08,4458.0,277.09,277.14,276.95,277.08,4458.0
2025-04-17 12:35:00,277.22,277.29,276.8,276.97,4510.0,277.22,277.29,276.8,276.97,4510.0
2025-04-17 12:40:00,276.97,277.39,276.79,277.13,10161.0,276.97,277.39,276.79,277.13,10161.0
2025-04-17 12:45:00,277.13,277.25,276.84,277.17,8892.0,277.13,277.25,276.84,277.17,8892.0
2025-04-17 12:50:00,277.11,277.94,277.11,277.78,10721.0,277.11,277.94,277.11,277.78,10721.0
2025-04-17 12:55:00,277.9,278.1,277.74,277.87,7882.0,277.9,278.1,277.74,277.87,7882.0
2025-04-17 13:00:00,277.93,278.04,277.61,277.72,5160.0,277.93,278.04,277.61,277.72,5160.0
2025-04-17 13:05:00,277.9,277.92,277.53,277.82,10685.0,277.9,277.92,277.53,277.82,10685.0
2025-04-17 13:10:00,277.93,277.93,277.29,277.36,2960.0,277.93,277.93,277.29,277.36,2960.0
2025-04-17 13:15:00,277.26,277.56,277.04,277.54,4647.0,277.26,277.56,277.04,277.54,4647.0
2025-04-17 13:20:00,277.5,277.52,277.29,277.52,3979.0,277.5,277.52,277.29,277.52,3979.0
2025-04-17 13:25:00,277.6,277.83,277.23,277.23,5855.0,277.6,277.83,277.23,277.23,5855.0
2025-04-17 13:30:00,277.47,277.48,277.15,277.26,5969.0,277.47,277.48,277.15,277.26,5969.0
2025-04-17 13:35:00,277.29,277.51,277.18,277.36,5295.0,277.29,277.51,277.18,277.36,5295.0
2025-04-17 13:40:00,277.37,277.39,276.98,277.19,5848.0,277.37,277.39,276.98,277.19,5848.0
2025-04-17 13:45:00,277.1,277.55,276.56,277.12,20239.0,277.1,277.55,276.56,277.12,20239.0
2025-04-17 13:50:00,277.13,277.72,277.13,277.55,7901.0,277.13,277.72,277.13,277.55,7901.0
2025-04-17 13:55:00,277.6,277.77,277.57,277.68,4245.0,277.6,277.77,277.57,277.68,4245.0
2025-04-17 14:00:00,277.68,277.99,277.55,277.89,6158.0,277.68,277.99,277.55,277.89,6158.0
2025-04-17 14:05:00,278.0,278.38,277.93,278.26,5494.0,278.0,278.38,277.93,278.26,5494.0
2025-04-17 14:10:00,278.34,278.41,278.05,278.08,4578.0,278.34,278.41,278.05,278.08,4578.0
2025-04-17 14:15:00,277.9,278.18,277.86,278.06,3422.0,277.9,278.18,277.86,278.06,3422.0
2025-04-17 14:20:00,278.05,278.22,277.95,278.05,7193.0,278.05,278.22,277.95,278.05,7193.0
2025-04-17 14:25:00,278.1,278.19,277.73,277.74,8069.0,278.1,278.19,277.73,277.74,8069.0
2025-04-17 14:30:00,277.74,278.02,277.73,277.82,6001.0,277.74,278.02,277.73,277.82,6001.0
2025-04-17 14:35:00,277.84,278.23,277.81,278.16,4760.0,277.84,278.23,277.81,278.16,4760.0
2025-04-17 14:40:00,278.12,278.17,277.92,277.99,4229.0,278.12,278.17,277.92,277.99,4229.0
2025-04-17 14:45:00,278.12,278.15,277.66,277.74,16180.0,278.12,278.15,277.66,277.74,16180.0
2025-04-17 14:50:00,277.74,278.05,277.56,277.85,9517.0,277.74,278.05,277.56,277.85,9517.0
2025-04-17 14:55:00,277.65,277.81,277.63,277.67,5090.0,277.65,277.81,277.63,277.67,5090.0
2025-04-17 15:00:00,277.55,277.72,277.41,277.62,10243.0,277.55,277.72,277.41,277.62,10243.0
2025-04-17 15:05:00,277.6,277.6,277.23,277.35,6941.0,277.6,277.6,277.23,277.35,6941.0
2025-04-17 15:10:00,277.38,277.48,276.67,276.71,6792.0,277.38,277.48,276.67,276.71,6792.0
2025-04-17 15:15:00,276.7,276.93,276.54,276.81,8828.0,276.7,276.93,276.54,276.81,8828.0
2025-04-17 15:20:00,276.81,277.17,276.52,277.12,16821.0,276.81,277.17,276.52,277.12,16821.0
2025-04-17 15:25:00,277.12,277.48,276.92,277.0,9389.0,277.12,277.48,276.92,277.0,9389.0
2025-04-17 15:30:00,276.98,277.42,276.95,277.28,22719.0,276.98,277.42,276.95,277.28,22719.0
2025-04-17 15:35:00,277.33,277.4,276.64,276.65,13248.0,277.33,277.4,276.64,276.65,13248.0
2025-04-17 15:40:00,276.59,276.96,276.17,276.31,24155.0,276.59,276.96,276.17,276.31,24155.0
2025-04-17 15:45:00,276.28,276.53,275.96,276.06,22904.0,276.28,276.53,275.96,276.06,22904.0
2025-04-17 15:50:00,276.0,276.51,275.44,276.51,29671.0,276.0,276.51,275.44,276.51,29671.0
2025-04-17 15:55:00,276.35,276.42,275.18,275.9,129667.0,276.35,276.42,275.18,275.9,129667.0
2025-04-21 09:30:00,275.01,275.13,274.13,274.98,18964.0,275.01,275.13,274.13,274.98,18964.0
2025-04-21 09:35:00,274.18,275.14,274.18,274.62,4788.0,274.18,275.14,274.18,274.62,4788.0
2025-04-21 09:40:00,274.74,275.75,274.38,275.75,13384.0,274.74,275.75,274.38,275.75,13384.0
2025-04-21 09:45:00,275.63,275.63,274.89,275.28,6541.0,275.63,275.63,274.89,275.28,6541.0
2025-04-21 09:50:00,275.26,275.6,274.82,275.09,13723.0,275.26,275.6,274.82,275.09,13723.0
2025-04-21 09:55:00,275.03,275.6,275.03,275.22,1952.0,275.03,275.6,275.03,275.22,1952.0
2025-04-21 10:00:00,275.19,275.43,274.84,274.88,8771.0,275.19,275.43,274.84,274.88,8771.0
2025-04-21 10:05:00,274.91,275.62,274.9,275.62,2134.0,274.91,275.62,274.9,275.62,2134.0
2025-04-21 10:10:00,275.47,276.26,275.45,276.25,5919.0,275.47,276.26,275.45,276.25,5919.0
2025-04-21 10:15:00,276.19,276.23,275.66,275.72,9577.0,276.19,276.23,275.66,275.72,9577.0
2025-04-21 10:20:00,275.71,275.71,275.3,275.6,5147.0,275.71,275.71,275.3,275.6,5147.0
2025-04-21 10:25:00,275.5,275.7,275.31,275.31,3892.0,275.5,275.7,275.31,275.31,3892.0
2025-04-21 10:30:00,275.69,275.7,275.12,275.12,10177.0,275.69,275.7,275.12,275.12,10177.0
2025-04-21 10:35:00,275.1,275.16,275.01,275.16,1200.0,275.1,275.16,275.01,275.16,1200.0
2025-04-21 10:40:00,275.17,275.41,274.91,274.91,10201.0,275.17,275.41,274.91,274.91,10201.0
2025-04-21 10:45:00,275.01,275.19,274.84,274.9,7908.0,275.01,275.19,274.84,274.9,7908.0
2025-04-21 10:50:00,274.92,274.92,274.65,274.66,1566.0,274.92,274.92,274.65,274.66,1566.0
2025-04-21 10:55:00,274.7,274.7,274.37,274.62,6882.0,274.7,274.7,274.37,274.62,6882.0
2025-04-21 11:00:00,274.43,274.55,273.93,273.97,5362.0,274.43,274.55,273.93,273.97,5362.0
2025-04-21 11:05:00,274.0,274.09,273.83,273.95,2628.0,274.0,274.09,273.83,273.95,2628.0
2025-04-21 11:10:00,273.95,274.14,273.86,273.87,3492.0,273.95,274.14,273.86,273.87,3492.0
2025-04-21 11:15:00,273.9,274.01,273.8,273.95,3382.0,273.9,274.01,273.8,273.95,3382.0
2025-04-21 11:20:00,273.92,274.01,273.6,273.88,8108.0,273.92,274.01,273.6,273.88,8108.0
2025-04-21 11:25:00,273.94,274.0,273.6,273.75,6211.0,273.94,274.0,273.6,273.75,6211.0
2025-04-21 11:30:00,273.65,273.66,272.97,272.98,15327.0,273.65,273.66,272.97,272.98,15327.0
2025-04-21 11:35:00,272.88,273.21,272.81,273.21,5729.0,272.88,273.21,272.81,273.21,5729.0
2025-04-21 11:40:00,273.12,273.21,273.03,273.12,2011.0,273.12,273.21,273.03,273.12,2011.0
2025-04-21 11:45:00,273.08,273.13,272.25,272.35,10485.0,273.08,273.13,272.25,272.35,10485.0
2025-04-21 11:50:00,272.4,272.71,272.25,272.5,3979.0,272.4,272.71,272.25,272.5,3979.0
2025-04-21 11:55:00,272.5,272.51,272.02,272.34,11221.0,272.5,272.51,272.02,272.34,11221.0
2025-04-21 12:00:00,272.46,272.46,271.96,272.26,10346.0,272.46,272.46,271.96,272.26,10346.0
2025-04-21 12:05:00,272.18,272.26,271.74,271.89,17535.0,272.18,272.26,271.74,271.89,17535.0
2025-04-21 12:10:00,272.0,272.39,271.82,272.39,22905.0,272.0,272.39,271.82,272.39,22905.0
2025-04-21 12:15:00,272.32,272.68,272.14,272.68,9635.0,272.32,272.68,272.14,272.68,9635.0
2025-04-21 12:20:00,272.69,272.93,272.58,272.93,6546.0,272.69,272.93,272.58,272.93,6546.0
2025-04-21 12:25:00,272.93,272.93,272.58,272.68,8423.0,272.93,272.93,272.58,272.68,8423.0
2025-04-21 12:30:00,272.68,272.94,272.41,272.94,12480.0,272.68,272.94,272.41,272.94,12480.0
2025-04-21 12:35:00,272.94,273.13,272.84,273.13,1772.0,272.94,273.13,272.84,273.13,1772.0
2025-04-21 12:40:00,273.13,273.24,272.45,272.45,5783.0,273.13,273.24,272.45,272.45,5783.0
2025-04-21 12:45:00,272.41,272.68,272.4,272.66,4109.0,272.41,272.68,272.4,272.66,4109.0
2025-04-21 12:50:00,272.55,272.55,272.17,272.18,1659.0,272.55,272.55,272.17,272.18,1659.0
2025-04-21 12:55:00,272.18,272.45,272.14,272.43,4186.0,272.18,272.45,272.14,272.43,4186.0
2025-04-21 13:00:00,272.36,272.45,271.36,271.36,5232.0,272.36,272.45,271.36,271.36,5232.0
2025-04-21 13:05:00,271.4,271.41,271.0,271.4,8891.0,271.4,271.41,271.0,271.4,8891.0
2025-04-21 13:10:00,271.28,271.34,270.98,271.2,4185.0,271.28,271.34,270.98,271.2,4185.0
2025-04-21 13:15:00,271.28,272.24,271.17,271.98,6456.0,271.28,272.24,271.17,271.98,6456.0
2025-04-21 13:20:00,271.93,272.05,271.41,271.53,8413.0,271.93,272.05,271.41,271.53,8413.0
2025-04-21 13:25:00,271.57,271.81,271.36,271.52,6639.0,271.57,271.81,271.36,271.52,6639.0
2025-04-21 13:30:00,271.47,271.78,271.37,271.53,5322.0,271.47,271.78,271.37,271.53,5322.0
2025-04-21 13:35:00,271.77,271.89,271.62,271.72,6636.0,271.77,271.89,271.62,271.72,6636.0
2025-04-21 13:40:00,271.74,271.95,271.48,271.55,10730.0,271.74,271.95,271.48,271.55,10730.0
2025-04-21 13:45:00,271.48,271.55,271.08,271.44,3494.0,271.48,271.55,271.08,271.44,3494.0
2025-04-21 13:50:00,271.44,271.62,271.23,271.36,9351.0,271.44,271.62,271.23,271.36,9351.0
2025-04-21 13:55:00,271.2,271.29,270.95,271.07,4799.0,271.2,271.29,270.95,271.07,4799.0
2025-04-21 14:00:00,271.0,271.02,270.62,270.79,6852.0,271.0,271.02,270.62,270.79,6852.0
2025-04-21 14:05:00,270.89,271.0,270.62,270.78,11159.0,270.89,271.0,270.62,270.78,11159.0
2025-04-21 14:10:00,270.79,270.92,270.6,270.7,8040.0,270.79,270.92,270.6,270.7,8040.0
2025-04-21 14:15:00,270.7,270.99,270.68,270.91,3976.0,270.7,270.99,270.68,270.91,3976.0
2025-04-21 14:20:00,270.9,271.18,270.82,270.9,9962.0,270.9,271.18,270.82,270.9,9962.0
2025-04-21 14:25:00,270.98,271.26,270.97,271.15,3599.0,270.98,271.26,270.97,271.15,3599.0
2025-04-21 14:30:00,271.27,271.57,271.26,271.37,4708.0,271.27,271.57,271.26,271.37,4708.0
2025-04-21 14:35:00,271.45,271.45,271.1,271.45,9313.0,271.45,271.45,271.1,271.45,9313.0
2025-04-21 14:40:00,271.32,271.41,271.13,271.15,7684.0,271.32,271.41,271.13,271.15,7684.0
2025-04-21 14:45:00,271.15,271.22,270.95,271.21,7153.0,271.15,271.22,270.95,271.21,7153.0
2025-04-21 14:50:00,271.21,271.21,270.87,270.87,8882.0,271.21,271.21,270.87,270.87,8882.0
2025-04-21 14:55:00,270.85,270.97,270.76,270.76,3432.0,270.85,270.97,270.76,270.76,3432.0
2025-04-21 15:00:00,270.76,271.05,270.76,271.01,3406.0,270.76,271.05,270.76,271.01,3406.0
2025-04-21 15:05:00,271.1,271.12,270.89,271.09,4600.0,271.1,271.12,270.89,271.09,4600.0
2025-04-21 15:10:00,270.99,271.33,270.84,271.25,8735.0,270.99,271.33,270.84,271.25,8735.0
2025-04-21 15:15:00,271.3,271.38,271.12,271.26,11374.0,271.3,271.38,271.12,271.26,11374.0
2025-04-21 15:20:00,271.25,271.63,271.14,271.63,12751.0,271.25,271.63,271.14,271.63,12751.0
2025-04-21 15:25:00,271.54,271.54,271.33,271.33,6005.0,271.54,271.54,271.33,271.33,6005.0
2025-04-21 15:30:00,271.34,271.49,271.2,271.31,9099.0,271.34,271.49,271.2,271.31,9099.0
2025-04-21 15:35:00,271.4,271.64,270.7,271.51,14421.0,271.4,271.64,270.7,271.51,14421.0
2025-04-21 15:40:00,271.64,271.96,271.59,271.93,11788.0,271.64,271.96,271.59,271.93,11788.0
2025-04-21 15:45:00,271.88,272.28,271.64,272.27,23447.0,271.88,272.28,271.64,272.27,23447.0
2025-04-21 15:50:00,272.11,272.79,271.78,272.5,24157.0,272.11,272.79,271.78,272.5,24157.0
2025-04-21 15:55:00,272.52,273.3,272.31,273.3,103953.0,272.52,273.3,272.31,273.3,103953.0
2025-04-22 09:30:00,271.68,273.62,271.41,271.65,27359.0,271.68,273.62,271.41,271.65,27359.0
2025-04-22 09:35:00,271.9,271.9,268.79,269.76,24050.0,271.9,271.9,268.79,269.76,24050.0
2025-04-22 09:40:00,269.84,269.93,268.02,268.76,26819.0,269.84,269.93,268.02,268.76,26819.0
2025-04-22 09:45:00,268.72,269.66,268.11,268.66,16470.0,268.72,269.66,268.11,268.66,16470.0
2025-04-22 09:50:00,268.58,269.0,266.89,267.96,27186.0,268.58,269.0,266.89,267.96,27186.0
2025-04-22 09:55:00,268.03,269.15,267.99,268.81,9180.0,268.03,269.15,267.99,268.81,9180.0
2025-04-22 10:00:00,268.86,269.66,268.5,269.34,16693.0,268.86,269.66,268.5,269.34,16693.0
2025-04-22 10:05:00,269.45,270.59,269.16,270.53,12412.0,269.45,270.59,269.16,270.53,12412.0
2025-04-22 10:10:00,270.53,272.2,270.52,272.16,11312.0,270.53,272.2,270.52,272.16,11312.0
2025-04-22 10:15:00,271.86,271.87,270.78,271.01,10069.0,271.86,271.87,270.78,271.01,10069.0
2025-04-22 10:20:00,270.87,271.9,270.86,271.85,10571.0,270.87,271.9,270.86,271.85,10571.0
2025-04-22 10:25:00,271.77,271.85,271.37,271.85,27868.0,271.77,271.85,271.37,271.85,27868.0
2025-04-22 10:30:00,271.81,271.85,270.86,271.14,10887.0,271.81,271.85,270.86,271.14,10887.0
2025-04-22 10:35:00,271.19,271.84,271.09,271.66,8063.0,271.19,271.84,271.09,271.66,8063.0
2025-04-22 10:40:00,271.78,273.14,271.78,273.0,4193.0,271.78,273.14,271.78,273.0,4193.0
2025-04-22 10:45:00,273.11,273.49,272.67,272.86,10575.0,273.11,273.49,272.67,272.86,10575.0
2025-04-22 10:50:00,273.05,273.24,272.14,272.14,8065.0,273.05,273.24,272.14,272.14,8065.0
2025-04-22 10:55:00,272.0,272.53,271.72,272.07,17126.0,272.0,272.53,271.72,272.07,17126.0
2025-04-22 11:00:00,271.97,272.28,271.65,271.77,10760.0,271.97,272.28,271.65,271.77,10760.0
2025-04-22 11:05:00,271.79,272.2,271.63,271.9,11291.0,271.79,272.2,271.63,271.9,11291.0
2025-04-22 11:10:00,272.12,272.71,272.12,272.6,10938.0,272.12,272.71,272.12,272.6,10938.0
2025-04-22 11:15:00,272.68,272.96,272.49,272.49,4806.0,272.68,272.96,272.49,272.49,4806.0
2025-04-22 11:20:00,272.66,272.98,272.34,272.36,63528.0,272.66,272.98,272.34,272.36,63528.0
2025-04-22 11:25:00,272.4,272.55,271.28,271.69,78535.0,272.4,272.55,271.28,271.69,78535.0
2025-04-22 11:30:00,271.91,272.47,271.79,272.24,58454.0,271.91,272.47,271.79,272.24,58454.0
2025-04-22 11:35:00,272.2,272.47,271.71,272.31,93903.0,272.2,272.47,271.71,272.31,93903.0
2025-04-22 11:40:00,272.24,272.63,271.93,272.14,37655.0,272.24,272.63,271.93,272.14,37655.0
2025-04-22 11:45:00,272.03,272.32,271.61,271.87,17652.0,272.03,272.32,271.61,271.87,17652.0
2025-04-22 11:50:00,272.16,273.42,272.16,273.42,4617.0,272.16,273.42,272.16,273.42,4617.0
2025-04-22 11:55:00,273.42,274.06,273.0,274.05,16096.0,273.42,274.06,273.0,274.05,16096.0
2025-04-22 12:00:00,274.06,275.63,274.05,275.3,17408.0,274.06,275.63,274.05,275.3,17408.0
2025-04-22 12:05:00,275.31,275.31,274.67,275.0,13165.0,275.31,275.31,274.67,275.0,13165.0
2025-04-22 12:10:00,274.92,275.36,274.84,275.36,18014.0,274.92,275.36,274.84,275.36,18014.0
2025-04-22 12:15:00,275.13,275.43,274.93,275.16,21855.0,275.13,275.43,274.93,275.16,21855.0
2025-04-22 12:20:00,275.35,275.67,275.05,275.67,17096.0,275.35,275.67,275.05,275.67,17096.0
2025-04-22 12:25:00,275.63,275.63,275.04,275.15,29958.0,275.63,275.63,275.04,275.15,29958.0
2025-04-22 12:30:00,275.26,275.36,274.4,274.68,50800.0,275.26,275.36,274.4,274.68,50800.0
2025-04-22 12:35:00,274.84,274.97,273.86,273.87,9786.0,274.84,274.97,273.86,273.87,9786.0
2025-04-22 12:40:00,273.87,274.11,273.52,273.97,5857.0,273.87,274.11,273.52,273.97,5857.0
2025-04-22 12:45:00,273.98,274.24,273.97,274.19,900.0,273.98,274.24,273.97,274.19,900.0
2025-04-22 12:50:00,274.39,274.39,273.72,273.92,19523.0,274.39,274.39,273.72,273.92,19523.0
2025-04-22 12:55:00,273.92,274.04,273.52,273.61,29007.0,273.92,274.04,273.52,273.61,29007.0
2025-04-22 13:00:00,273.61,274.22,273.6,274.17,11833.0,273.61,274.22,273.6,274.17,11833.0
2025-04-22 13:05:00,274.25,274.25,273.73,273.75,20486.0,274.25,274.25,273.73,273.75,20486.0
2025-04-22 13:10:00,273.61,273.62,272.87,273.08,69123.0,273.61,273.62,272.87,273.08,69123.0
2025-04-22 13:15:00,272.96,273.1,272.0,272.17,37978.0,272.96,273.1,272.0,272.17,37978.0
2025-04-22 13:20:00,272.08,272.08,271.07,271.15,21216.0,272.08,272.08,271.07,271.15,21216.0
2025-04-22 13:25:00,271.15,271.57,270.33,270.47,14868.0,271.15,271.57,270.33,270.47,14868.0
2025-04-22 13:30:00,270.65,271.15,270.5,271.01,12417.0,270.65,271.15,270.5,271.01,12417.0
2025-04-22 13:35:00,271.29,272.14,271.01,272.13,28064.0,271.29,272.14,271.01,272.13,28064.0
2025-04-22 13:40:00,271.93,271.93,270.98,271.3,48483.0,271.93,271.93,270.98,271.3,48483.0
2025-04-22 13:45:00,271.12,271.3,270.81,271.13,6432.0,271.12,271.3,270.81,271.13,6432.0
2025-04-22 13:50:00,270.98,271.07,270.69,270.72,6670.0,270.98,271.07,270.69,270.72,6670.0
2025-04-22 13:55:00,270.73,271.12,270.56,270.71,6741.0,270.73,271.12,270.56,270.71,6741.0
2025-04-22 14:00:00,270.85,271.02,270.64,270.85,7350.0,270.85,271.02,270.64,270.85,7350.0
2025-04-22 14:05:00,270.75,271.79,270.74,271.57,12268.0,270.75,271.79,270.74,271.57,12268.0
2025-04-22 14:10:00,271.57,272.29,271.48,272.2,10864.0,271.57,272.29,271.48,272.2,10864.0
2025-04-22 14:15:00,272.3,273.05,272.3,272.98,15941.0,272.3,273.05,272.3,272.98,15941.0
2025-04-22 14:20:00,272.9,273.01,272.23,272.51,18006.0,272.9,273.01,272.23,272.51,18006.0
2025-04-22 14:25:00,272.54,272.83,272.47,272.52,15653.0,272.54,272.83,272.47,272.52,15653.0
2025-04-22 14:30:00,272.71,273.22,272.45,273.22,25511.0,272.71,273.22,272.45,273.22,25511.0
2025-04-22 14:35:00,273.19,273.43,273.01,273.18,9016.0,273.19,273.43,273.01,273.18,9016.0
2025-04-22 14:40:00,273.11,273.32,272.97,273.21,8998.0,273.11,273.32,272.97,273.21,8998.0
2025-04-22 14:45:00,273.19,273.77,273.19,273.42,13308.0,273.19,273.77,273.19,273.42,13308.0
2025-04-22 14:50:00,273.5,274.16,273.49,274.07,13285.0,273.5,274.16,273.49,274.07,13285.0
2025-04-22 14:55:00,274.15,274.63,273.81,274.03,17379.0,274.15,274.63,273.81,274.03,17379.0
2025-04-22 15:00:00,274.03,274.14,273.51,273.63,21953.0,274.03,274.14,273.51,273.63,21953.0
2025-04-22 15:05:00,273.64,273.8,273.07,273.19,24731.0,273.64,273.8,273.07,273.19,24731.0
2025-04-22 15:10:00,273.19,273.23,272.77,272.99,50108.0,273.19,273.23,272.77,272.99,50108.0
2025-04-22 15:15:00,273.0,273.58,272.88,273.55,45909.0,273.0,273.58,272.88,273.55,45909.0
2025-04-22 15:20:00,273.57,273.58,273.1,273.4,9510.0,273.57,273.58,273.1,273.4,9510.0
2025-04-22 15:25:00,273.53,274.13,273.43,273.81,13031.0,273.53,274.13,273.43,273.81,13031.0
2025-04-22 15:30:00,273.81,273.82,273.39,273.73,15600.0,273.81,273.82,273.39,273.73,15600.0
2025-04-22 15:35:00,273.71,273.73,273.27,273.33,36450.0,273.71,273.73,273.27,273.33,36450.0
2025-04-22 15:40:00,273.33,274.08,273.23,273.93,22550.0,273.33,274.08,273.23,273.93,22550.0
2025-04-22 15:45:00,273.91,275.02,273.88,274.86,32244.0,273.91,275.02,273.88,274.86,32244.0
2025-04-22 15:50:00,274.75,274.97,274.26,274.6,36061.0,274.75,274.97,274.26,274.6,36061.0
2025-04-22 15:55:00,274.65,275.08,274.26,274.8,129284.0,274.65,275.08,274.26,274.8,129284.0
2025-04-23 09:30:00,271.63,272.88,266.0,267.75,63335.0,271.63,272.88,266.0,267.75,63335.0
2025-04-23 09:35:00,267.5,271.03,267.5,268.17,27039.0,267.5,271.03,267.5,268.17,27039.0
2025-04-23 09:40:00,268.23,271.59,268.22,270.17,19361.0,268.23,271.59,268.22,270.17,19361.0
2025-04-23 09:45:00,271.16,271.16,268.26,269.25,22039.0,271.16,271.16,268.26,269.25,22039.0
2025-04-23 09:50:00,269.01,269.3,267.41,267.55,14421.0,269.01,269.3,267.41,267.55,14421.0
2025-04-23 09:55:00,267.55,269.13,267.54,268.62,6267.0,267.55,269.13,267.54,268.62,6267.0
2025-04-23 10:00:00,267.81,270.18,267.25,270.17,13601.0,267.81,270.18,267.25,270.17,13601.0
2025-04-23 10:05:00,270.28,270.34,268.59,269.72,22117.0,270.28,270.34,268.59,269.72,22117.0
2025-04-23 10:10:00,269.96,270.52,269.06,269.86,15069.0,269.96,270.52,269.06,269.86,15069.0
2025-04-23 10:15:00,269.88,270.0,268.51,269.46,17710.0,269.88,270.0,268.51,269.46,17710.0
2025-04-23 10:20:00,269.46,269.64,268.84,269.64,8854.0,269.46,269.64,268.84,269.64,8854.0
2025-04-23 10:25:00,269.32,270.16,269.32,270.16,6718.0,269.32,270.16,269.32,270.16,6718.0
2025-04-23 10:30:00,270.36,271.18,270.02,271.17,9661.0,270.36,271.18,270.02,271.17,9661.0
2025-04-23 10:35:00,270.95,270.97,270.01,270.72,12057.0,270.95,270.97,270.01,270.72,12057.0
2025-04-23 10:40:00,270.45,270.96,270.26,270.41,7384.0,270.45,270.96,270.26,270.41,7384.0
2025-04-23 10:45:00,270.41,270.45,268.83,268.98,10087.0,270.41,270.45,268.83,268.98,10087.0
2025-04-23 10:50:00,268.63,268.91,268.05,268.35,15606.0,268.63,268.91,268.05,268.35,15606.0
2025-04-23 10:55:00,268.43,268.53,267.88,268.0,8149.0,268.43,268.53,267.88,268.0,8149.0
2025-04-23 11:00:00,267.88,269.18,267.7,268.71,8116.0,267.88,269.18,267.7,268.71,8116.0
2025-04-23 11:05:00,268.75,268.81,268.56,268.69,3260.0,268.75,268.81,268.56,268.69,3260.0
2025-04-23 11:10:00,268.44,268.75,267.72,268.1,8205.0,268.44,268.75,267.72,268.1,8205.0
2025-04-23 11:15:00,267.98,268.57,267.96,268.2,7546.0,267.98,268.57,267.96,268.2,7546.0
2025-04-23 11:20:00,268.17,268.34,267.42,267.54,19548.0,268.17,268.34,267.42,267.54,19548.0
2025-04-23 11:25:00,267.56,267.86,267.01,267.46,14024.0,267.56,267.86,267.01,267.46,14024.0
2025-04-23 11:30:00,267.53,267.64,266.3,266.81,13415.0,267.53,267.64,266.3,266.81,13415.0
2025-04-23 11:35:00,266.78,267.02,266.49,266.97,7488.0,266.78,267.02,266.49,266.97,7488.0
2025-04-23 11:40:00,267.14,267.76,266.72,266.72,7057.0,267.14,267.76,266.72,266.72,7057.0
2025-04-23 11:45:00,266.87,267.09,266.65,266.65,7547.0,266.87,267.09,266.65,266.65,7547.0
2025-04-23 11:50:00,266.57,267.15,266.35,266.55,5993.0,266.57,267.15,266.35,266.55,5993.0
2025-04-23 11:55:00,266.55,266.91,266.55,266.62,19886.0,266.55,266.91,266.55,266.62,19886.0
2025-04-23 12:00:00,266.6,267.37,266.35,266.93,7421.0,266.6,267.37,266.35,266.93,7421.0
2025-04-23 12:05:00,266.94,267.07,265.61,265.66,21105.0,266.94,267.07,265.61,265.66,21105.0
2025-04-23 12:10:00,265.66,266.79,265.49,265.78,11063.0,265.66,266.79,265.49,265.78,11063.0
2025-04-23 12:15:00,265.78,265.78,265.0,265.3,9521.0,265.78,265.78,265.0,265.3,9521.0
2025-04-23 12:20:00,265.21,265.39,264.88,264.88,11161.0,265.21,265.39,264.88,264.88,11161.0
2025-04-23 12:25:00,264.83,265.68,264.68,265.68,5432.0,264.83,265.68,264.68,265.68,5432.0
2025-04-23 12:30:00,265.75,266.22,265.61,266.1,3665.0,265.75,266.22,265.61,266.1,3665.0
2025-04-23 12:35:00,266.02,266.79,266.02,266.3,3359.0,266.02,266.79,266.02,266.3,3359.0
2025-04-23 12:40:00,266.31,266.31,265.69,265.71,4660.0,266.31,266.31,265.69,265.71,4660.0
2025-04-23 12:45:00,265.73,266.58,265.73,266.5,6621.0,265.73,266.58,265.73,266.5,6621.0
2025-04-23 12:50:00,266.21,266.67,266.21,266.49,1967.0,266.21,266.67,266.21,266.49,1967.0
2025-04-23 12:55:00,266.65,267.25,266.47,266.95,5321.0,266.65,267.25,266.47,266.95,5321.0
2025-04-23 13:00:00,266.88,267.14,266.55,266.96,4956.0,266.88,267.14,266.55,266.96,4956.0
2025-04-23 13:05:00,267.11,267.47,266.68,266.68,16270.0,267.11,267.47,266.68,266.68,16270.0
2025-04-23 13:10:00,266.86,267.09,266.6,266.94,4287.0,266.86,267.09,266.6,266.94,4287.0
2025-04-23 13:15:00,266.87,267.19,266.83,266.83,8158.0,266.87,267.19,266.83,266.83,8158.0
2025-04-23 13:20:00,266.9,267.09,266.22,266.3,8218.0,266.9,267.09,266.22,266.3,8218.0
2025-04-23 13:25:00,266.41,266.41,265.02,265.02,8774.0,266.41,266.41,265.02,265.02,8774.0
2025-04-23 13:30:00,265.1,265.44,264.63,264.74,7672.0,265.1,265.44,264.63,264.74,7672.0
2025-04-23 13:35:00,264.7,265.49,264.69,265.12,9112.0,264.7,265.49,264.69,265.12,9112.0
2025-04-23 13:40:00,265.01,265.21,264.75,264.93,9294.0,265.01,265.21,264.75,264.93,9294.0
2025-04-23 13:45:00,264.93,265.04,264.55,264.63,6278.0,264.93,265.04,264.55,264.63,6278.0
2025-04-23 13:50:00,264.63,264.64,264.0,264.47,9475.0,264.63,264.64,264.0,264.47,9475.0
2025-04-23 13:55:00,264.48,265.07,264.47,264.86,3862.0,264.48,265.07,264.47,264.86,3862.0
2025-04-23 14:00:00,264.78,265.3,264.67,264.89,8569.0,264.78,265.3,264.67,264.89,8569.0
2025-04-23 14:05:00,265.19,265.45,264.98,265.16,7971.0,265.19,265.45,264.98,265.16,7971.0
2025-04-23 14:10:00,265.25,265.4,264.82,265.08,8596.0,265.25,265.4,264.82,265.08,8596.0
2025-04-23 14:15:00,264.82,265.5,264.69,265.04,8505.0,264.82,265.5,264.69,265.04,8505.0
2025-04-23 14:20:00,264.99,265.28,264.73,265.07,9150.0,264.99,265.28,264.73,265.07,9150.0
2025-04-23 14:25:00,265.2,265.2,264.26,264.35,11060.0,265.2,265.2,264.26,264.35,11060.0
2025-04-23 14:30:00,264.35,265.06,264.34,264.68,4259.0,264.35,265.06,264.34,264.68,4259.0
2025-04-23 14:35:00,264.55,264.74,264.35,264.38,9627.0,264.55,264.74,264.35,264.38,9627.0
2025-04-23 14:40:00,264.47,264.5,264.02,264.06,8268.0,264.47,264.5,264.02,264.06,8268.0
2025-04-23 14:45:00,264.11,264.29,263.94,264.29,3476.0,264.11,264.29,263.94,264.29,3476.0
2025-04-23 14:50:00,264.32,264.32,263.94,263.94,8597.0,264.32,264.32,263.94,263.94,8597.0
2025-04-23 14:55:00,263.85,264.27,263.72,263.72,12746.0,263.85,264.27,263.72,263.72,12746.0
2025-04-23 15:00:00,263.84,264.17,263.83,263.92,5594.0,263.84,264.17,263.83,263.92,5594.0
2025-04-23 15:05:00,264.05,264.19,263.6,263.6,9219.0,264.05,264.19,263.6,263.6,9219.0
2025-04-23 15:10:00,263.71,264.47,263.7,264.18,7526.0,263.71,264.47,263.7,264.18,7526.0
2025-04-23 15:15:00,264.18,264.41,263.85,263.99,12144.0,264.18,264.41,263.85,263.99,12144.0
2025-04-23 15:20:00,263.99,264.15,263.75,263.75,16152.0,263.99,264.15,263.75,263.75,16152.0
2025-04-23 15:25:00,263.88,264.49,263.87,264.27,9909.0,263.88,264.49,263.87,264.27,9909.0
2025-04-23 15:30:00,264.35,265.13,264.18,264.24,14493.0,264.35,265.13,264.18,264.24,14493.0
2025-04-23 15:35:00,264.29,264.36,263.82,264.03,18910.0,264.29,264.36,263.82,264.03,18910.0
2025-04-23 15:40:00,263.99,264.32,263.97,264.32,17288.0,263.99,264.32,263.97,264.32,17288.0
2025-04-23 15:45:00,264.19,264.4,263.62,264.39,24242.0,264.19,264.4,263.62,264.39,24242.0
2025-04-23 15:50:00,264.63,265.65,264.24,265.23,47336.0,264.63,265.65,264.24,265.23,47336.0
2025-04-23 15:55:00,265.15,266.19,265.06,265.54,180141.0,265.15,266.19,265.06,265.54,180141.0
2025-04-24 09:30:00,264.93,265.24,263.15,263.15,30304.0,264.93,265.24,263.15,263.15,30304.0
2025-04-24 09:35:00,262.87,264.71,262.84,264.19,4504.0,262.87,264.71,262.84,264.19,4504.0
2025-04-24 09:40:00,264.28,265.21,264.28,264.55,14653.0,264.28,265.21,264.28,264.55,14653.0
2025-04-24 09:45:00,264.87,265.17,263.86,264.17,8152.0,264.87,265.17,263.86,264.17,8152.0
2025-04-24 09:50:00,263.97,264.47,263.83,263.93,4390.0,263.97,264.47,263.83,263.93,4390.0
2025-04-24 09:55:00,263.97,264.04,262.84,262.84,5348.0,263.97,264.04,262.84,262.84,5348.0
2025-04-24 10:00:00,262.98,263.9,262.97,263.9,17762.0,262.98,263.9,262.97,263.9,17762.0
2025-04-24 10:05:00,263.91,264.0,263.29,263.96,13324.0,263.91,264.0,263.29,263.96,13324.0
2025-04-24 10:10:00,263.83,264.79,263.83,264.48,4934.0,263.83,264.79,263.83,264.48,4934.0
2025-04-24 10:15:00,264.47,265.16,264.22,265.16,8212.0,264.47,265.16,264.22,265.16,8212.0
2025-04-24 10:20:00,265.19,265.64,265.02,265.5,6683.0,265.19,265.64,265.02,265.5,6683.0
2025-04-24 10:25:00,265.48,266.13,265.47,265.65,29390.0,265.48,266.13,265.47,265.65,29390.0
2025-04-24 10:30:00,265.79,267.0,265.79,267.0,7608.0,265.79,267.0,265.79,267.0,7608.0
2025-04-24 10:35:00,266.86,267.11,266.5,266.92,13275.0,266.86,267.11,266.5,266.92,13275.0
2025-04-24 10:40:00,267.22,267.22,266.38,266.5,7018.0,267.22,267.22,266.38,266.5,7018.0
2025-04-24 10:45:00,266.5,266.87,266.31,266.76,5421.0,266.5,266.87,266.31,266.76,5421.0
2025-04-24 10:50:00,266.98,267.01,266.54,267.0,8125.0,266.98,267.01,266.54,267.0,8125.0
2025-04-24 10:55:00,267.27,267.55,267.17,267.4,8494.0,267.27,267.55,267.17,267.4,8494.0
2025-04-24 11:00:00,267.42,267.76,267.1,267.76,4156.0,267.42,267.76,267.1,267.76,4156.0
2025-04-24 11:05:00,267.88,268.0,267.33,267.49,11304.0,267.88,268.0,267.33,267.49,11304.0
2025-04-24 11:10:00,267.41,268.02,267.41,267.91,5861.0,267.41,268.02,267.41,267.91,5861.0
2025-04-24 11:15:00,267.91,268.23,267.79,267.93,9133.0,267.91,268.23,267.79,267.93,9133.0
2025-04-24 11:20:00,267.97,268.47,267.97,268.34,6907.0,267.97,268.47,267.97,268.34,6907.0
2025-04-24 11:25:00,268.34,268.41,268.13,268.25,11581.0,268.34,268.41,268.13,268.25,11581.0
2025-04-24 11:30:00,268.05,268.13,267.93,268.01,4790.0,268.05,268.13,267.93,268.01,4790.0
2025-04-24 11:35:00,268.07,268.07,267.63,267.99,8741.0,268.07,268.07,267.63,267.99,8741.0
2025-04-24 11:40:00,267.9,268.11,267.82,267.9,6938.0,267.9,268.11,267.82,267.9,6938.0
2025-04-24 11:45:00,267.86,268.13,267.72,268.1,9237.0,267.86,268.13,267.72,268.1,9237.0
2025-04-24 11:50:00,268.1,268.27,267.82,268.19,7571.0,268.1,268.27,267.82,268.19,7571.0
2025-04-24 11:55:00,268.19,268.39,267.91,268.13,13686.0,268.19,268.39,267.91,268.13,13686.0
2025-04-24 12:00:00,268.21,268.38,268.08,268.23,5008.0,268.21,268.38,268.08,268.23,5008.0
2025-04-24 12:05:00,268.35,268.41,268.07,268.15,6142.0,268.35,268.41,268.07,268.15,6142.0
2025-04-24 12:10:00,268.16,268.55,268.15,268.44,5261.0,268.16,268.55,268.15,268.44,5261.0
2025-04-24 12:15:00,268.44,268.79,268.33,268.78,5956.0,268.44,268.79,268.33,268.78,5956.0
2025-04-24 12:20:00,268.77,268.92,268.68,268.81,5416.0,268.77,268.92,268.68,268.81,5416.0
2025-04-24 12:25:00,268.81,269.11,268.72,268.82,15931.0,268.81,269.11,268.72,268.82,15931.0
2025-04-24 12:30:00,268.87,269.48,268.72,269.48,18532.0,268.87,269.48,268.72,269.48,18532.0
2025-04-24 12:35:00,269.37,269.58,269.37,269.55,4744.0,269.37,269.58,269.37,269.55,4744.0
2025-04-24 12:40:00,269.49,270.1,269.4,269.9,10733.0,269.49,270.1,269.4,269.9,10733.0
2025-04-24 12:45:00,269.9,270.22,269.59,270.1,11094.0,269.9,270.22,269.59,270.1,11094.0
2025-04-24 12:50:00,269.97,270.25,269.94,270.25,5213.0,269.97,270.25,269.94,270.25,5213.0
2025-04-24 12:55:00,270.21,270.23,269.66,269.81,15700.0,270.21,270.23,269.66,269.81,15700.0
2025-04-24 13:00:00,269.73,269.9,269.59,269.77,6776.0,269.73,269.9,269.59,269.77,6776.0
2025-04-24 13:05:00,269.83,269.84,269.55,269.73,5494.0,269.83,269.84,269.55,269.73,5494.0
2025-04-24 13:10:00,269.74,270.0,269.67,269.94,2478.0,269.74,270.0,269.67,269.94,2478.0
2025-04-24 13:15:00,269.83,270.0,269.64,269.88,6400.0,269.83,270.0,269.64,269.88,6400.0
2025-04-24 13:20:00,269.71,269.72,269.15,269.25,7840.0,269.71,269.72,269.15,269.25,7840.0
2025-04-24 13:25:00,269.26,269.34,268.71,268.71,7109.0,269.26,269.34,268.71,268.71,7109.0
2025-04-24 13:30:00,268.86,269.16,268.85,268.98,2611.0,268.86,269.16,268.85,268.98,2611.0
2025-04-24 13:35:00,268.98,269.18,268.91,269.02,3712.0,268.98,269.18,268.91,269.02,3712.0
2025-04-24 13:40:00,269.07,269.08,268.63,268.78,4312.0,269.07,269.08,268.63,268.78,4312.0
2025-04-24 13:45:00,268.88,268.89,268.62,268.88,9038.0,268.88,268.89,268.62,268.88,9038.0
2025-04-24 13:50:00,268.89,269.2,268.89,269.09,3587.0,268.89,269.2,268.89,269.09,3587.0
2025-04-24 13:55:00,269.2,269.75,268.97,269.66,14604.0,269.2,269.75,268.97,269.66,14604.0
2025-04-24 14:00:00,269.63,270.19,269.62,270.15,4933.0,269.63,270.19,269.62,270.15,4933.0
2025-04-24 14:05:00,270.02,270.38,269.98,270.22,8419.0,270.02,270.38,269.98,270.22,8419.0
2025-04-24 14:10:00,270.22,270.22,269.76,269.76,8862.0,270.22,270.22,269.76,269.76,8862.0
2025-04-24 14:15:00,269.75,269.84,269.5,269.51,5904.0,269.75,269.84,269.5,269.51,5904.0
2025-04-24 14:20:00,269.44,269.59,269.19,269.44,4315.0,269.44,269.59,269.19,269.44,4315.0
2025-04-24 14:25:00,269.56,269.67,269.23,269.23,5877.0,269.56,269.67,269.23,269.23,5877.0
2025-04-24 14:30:00,269.32,269.65,269.32,269.6,6248.0,269.32,269.65,269.32,269.6,6248.0
2025-04-24 14:35:00,269.6,269.73,269.47,269.58,4302.0,269.6,269.73,269.47,269.58,4302.0
2025-04-24 14:40:00,269.65,269.69,269.42,269.55,4668.0,269.65,269.69,269.42,269.55,4668.0
2025-04-24 14:45:00,269.55,269.82,269.41,269.76,4893.0,269.55,269.82,269.41,269.76,4893.0
2025-04-24 14:50:00,269.75,270.14,269.75,270.05,8286.0,269.75,270.14,269.75,270.05,8286.0
2025-04-24 14:55:00,270.05,270.25,269.93,270.04,4655.0,270.05,270.25,269.93,270.04,4655.0
2025-04-24 15:00:00,269.97,270.03,269.81,269.92,5176.0,269.97,270.03,269.81,269.92,5176.0
2025-04-24 15:05:00,269.92,269.92,269.65,269.79,7331.0,269.92,269.92,269.65,269.79,7331.0
2025-04-24 15:10:00,269.79,270.01,269.58,269.91,12998.0,269.79,270.01,269.58,269.91,12998.0
2025-04-24 15:15:00,269.91,269.93,269.67,269.93,7301.0,269.91,269.93,269.67,269.93,7301.0
2025-04-24 15:20:00,269.89,270.21,269.8,270.12,7207.0,269.89,270.21,269.8,270.12,7207.0
2025-04-24 15:25:00,270.12,270.67,270.12,270.3,11253.0,270.12,270.67,270.12,270.3,11253.0
2025-04-24 15:30:00,270.31,270.7,270.24,270.25,14027.0,270.31,270.7,270.24,270.25,14027.0
2025-04-24 15:35:00,270.2,270.91,269.68,270.65,26662.0,270.2,270.91,269.68,270.65,26662.0
2025-04-24 15:40:00,270.67,271.58,270.64,271.42,16205.0,270.67,271.58,270.64,271.42,16205.0
2025-04-24 15:45:00,271.61,272.05,271.41,272.05,22704.0,271.61,272.05,271.41,272.05,22704.0
2025-04-24 15:50:00,271.68,272.06,271.41,271.76,41405.0,271.68,272.06,271.41,271.76,41405.0
2025-04-24 15:55:00,271.8,272.27,271.53,271.73,134871.0,271.8,272.27,271.53,271.73,134871.0
2025-04-25 09:30:00,273.33,273.52,271.7,272.38,27739.0,273.33,273.52,271.7,272.38,27739.0
2025-04-25 09:35:00,272.38,273.28,272.37,273.28,3929.0,272.38,273.28,272.37,273.28,3929.0
2025-04-25 09:40:00,272.69,273.03,271.7,271.7,9586.0,272.69,273.03,271.7,271.7,9586.0
2025-04-25 09:45:00,271.81,271.81,270.15,270.95,2993.0,271.81,271.81,270.15,270.95,2993.0
2025-04-25 09:50:00,271.3,271.63,270.91,271.04,2845.0,271.3,271.63,270.91,271.04,2845.0
2025-04-25 09:55:00,271.09,271.09,270.14,270.48,3811.0,271.09,271.09,270.14,270.48,3811.0
2025-04-25 10:00:00,270.48,270.97,270.1,270.1,3403.0,270.48,270.97,270.1,270.1,3403.0
2025-04-25 10:05:00,270.17,270.67,270.08,270.67,3740.0,270.17,270.67,270.08,270.67,3740.0
2025-04-25 10:10:00,270.66,270.84,270.01,270.01,1422.0,270.66,270.84,270.01,270.01,1422.0
2025-04-25 10:15:00,270.0,270.0,269.55,269.56,1399.0,270.0,270.0,269.55,269.56,1399.0
2025-04-25 10:20:00,269.75,269.76,268.27,268.73,7305.0,269.75,269.76,268.27,268.73,7305.0
2025-04-25 10:25:00,268.44,268.5,268.3,268.5,1640.0,268.44,268.5,268.3,268.5,1640.0
2025-04-25 10:30:00,268.5,268.5,268.18,268.43,3026.0,268.5,268.5,268.18,268.43,3026.0
2025-04-25 10:35:00,268.43,268.67,268.25,268.62,2889.0,268.43,268.67,268.25,268.62,2889.0
2025-04-25 10:40:00,268.56,269.48,268.56,269.45,2735.0,268.56,269.48,268.56,269.45,2735.0
2025-04-25 10:45:00,269.22,269.25,269.1,269.25,1432.0,269.22,269.25,269.1,269.25,1432.0
2025-04-25 10:50:00,269.09,269.52,269.08,269.31,3393.0,269.09,269.52,269.08,269.31,3393.0
2025-04-25 10:55:00,269.34,269.52,269.13,269.36,2982.0,269.34,269.52,269.13,269.36,2982.0
2025-04-25 11:00:00,269.36,269.49,269.11,269.42,3159.0,269.36,269.49,269.11,269.42,3159.0
2025-04-25 11:05:00,269.44,269.62,269.43,269.62,1204.0,269.44,269.62,269.43,269.62,1204.0
2025-04-25 11:10:00,269.65,269.94,269.43,269.74,7797.0,269.65,269.94,269.43,269.74,7797.0
2025-04-25 11:15:00,269.68,269.7,269.33,269.63,16798.0,269.68,269.7,269.33,269.63,16798.0
2025-04-25 11:20:00,269.71,269.82,269.52,269.82,2126.0,269.71,269.82,269.52,269.82,2126.0
2025-04-25 11:25:00,269.81,269.88,269.64,269.65,4778.0,269.81,269.88,269.64,269.65,4778.0
2025-04-25 11:30:00,269.78,269.88,269.41,269.44,11489.0,269.78,269.88,269.41,269.44,11489.0
2025-04-25 11:35:00,269.5,269.5,269.19,269.42,6064.0,269.5,269.5,269.19,269.42,6064.0
2025-04-25 11:40:00,269.61,269.7,269.4,269.4,2715.0,269.61,269.7,269.4,269.4,2715.0
2025-04-25 11:45:00,269.39,269.48,269.15,269.23,2262.0,269.39,269.48,269.15,269.23,2262.0
2025-04-25 11:50:00,269.12,269.62,269.1,269.62,4669.0,269.12,269.62,269.1,269.62,4669.0
2025-04-25 11:55:00,269.85,269.89,269.83,269.83,743.0,269.85,269.89,269.83,269.83,743.0
2025-04-25 12:00:00,269.74,270.0,269.74,269.78,1874.0,269.74,270.0,269.74,269.78,1874.0
2025-04-25 12:05:00,269.83,269.83,269.69,269.81,1250.0,269.83,269.83,269.69,269.81,1250.0
2025-04-25 12:10:00,269.71,269.86,269.71,269.78,1079.0,269.71,269.86,269.71,269.78,1079.0
2025-04-25 12:15:00,269.85,269.85,269.68,269.81,1203.0,269.85,269.85,269.68,269.81,1203.0
2025-04-25 12:20:00,269.98,270.18,269.92,270.18,1435.0,269.98,270.18,269.92,270.18,1435.0
2025-04-25 12:25:00,270.3,270.67,270.27,270.3,1386.0,270.3,270.67,270.27,270.3,1386.0
2025-04-25 12:30:00,270.38,270.5,270.17,270.4,5597.0,270.38,270.5,270.17,270.4,5597.0
2025-04-25 12:35:00,270.4,270.56,270.38,270.38,1795.0,270.4,270.56,270.38,270.38,1795.0
2025-04-25 12:40:00,270.35,270.35,270.33,270.33,215.0,270.35,270.35,270.33,270.33,215.0
2025-04-25 12:45:00,270.33,270.62,270.33,270.61,1009.0,270.33,270.62,270.33,270.61,1009.0
2025-04-25 12:50:00,270.53,270.76,270.38,270.76,1742.0,270.53,270.76,270.38,270.76,1742.0
2025-04-25 12:55:00,270.77,270.9,270.68,270.8,3600.0,270.77,270.9,270.68,270.8,3600.0
2025-04-25 13:00:00,270.76,271.02,270.64,270.64,1599.0,270.76,271.02,270.64,270.64,1599.0
2025-04-25 13:05:00,270.72,270.75,270.69,270.69,300.0,270.72,270.75,270.69,270.69,300.0
2025-04-25 13:10:00,270.75,270.82,270.71,270.82,806.0,270.75,270.82,270.71,270.82,806.0
2025-04-25 13:15:00,270.75,271.08,270.75,270.99,1900.0,270.75,271.08,270.75,270.99,1900.0
2025-04-25 13:20:00,271.0,271.13,270.87,270.96,2388.0,271.0,271.13,270.87,270.96,2388.0
2025-04-25 13:25:00,270.82,271.03,270.77,271.03,1550.0,270.82,271.03,270.77,271.03,1550.0
2025-04-25 13:30:00,270.97,271.15,270.83,271.15,1554.0,270.97,271.15,270.83,271.15,1554.0
2025-04-25 13:35:00,271.14,271.14,270.63,270.75,6120.0,271.14,271.14,270.63,270.75,6120.0
2025-04-25 13:40:00,270.66,270.81,270.59,270.6,1250.0,270.66,270.81,270.59,270.6,1250.0
2025-04-25 13:45:00,270.67,270.77,270.49,270.77,1585.0,270.67,270.77,270.49,270.77,1585.0
2025-04-25 13:50:00,270.48,270.48,270.24,270.35,3339.0,270.48,270.48,270.24,270.35,3339.0
2025-04-25 13:55:00,270.29,270.35,270.1,270.26,4650.0,270.29,270.35,270.1,270.26,4650.0
2025-04-25 14:00:00,270.1,270.71,270.04,270.51,3525.0,270.1,270.71,270.04,270.51,3525.0
2025-04-25 14:05:00,270.52,270.72,270.5,270.69,960.0,270.52,270.72,270.5,270.69,960.0
2025-04-25 14:10:00,270.56,270.66,270.55,270.65,1541.0,270.56,270.66,270.55,270.65,1541.0
2025-04-25 14:15:00,270.65,270.87,270.54,270.87,2131.0,270.65,270.87,270.54,270.87,2131.0
2025-04-25 14:20:00,270.7,270.94,270.6,270.94,1129.0,270.7,270.94,270.6,270.94,1129.0
2025-04-25 14:25:00,270.97,271.1,270.79,271.0,2976.0,270.97,271.1,270.79,271.0,2976.0
2025-04-25 14:30:00,270.84,271.11,270.84,271.0,897.0,270.84,271.11,270.84,271.0,897.0
2025-04-25 14:35:00,271.15,271.45,270.92,271.3,3127.0,271.15,271.45,270.92,271.3,3127.0
2025-04-25 14:40:00,271.44,271.78,271.37,271.55,3028.0,271.44,271.78,271.37,271.55,3028.0
2025-04-25 14:45:00,271.54,271.55,271.35,271.5,8967.0,271.54,271.55,271.35,271.5,8967.0
2025-04-25 14:50:00,271.51,271.57,270.73,271.03,9895.0,271.51,271.57,270.73,271.03,9895.0
2025-04-25 14:55:00,270.86,270.99,270.8,270.91,1874.0,270.86,270.99,270.8,270.91,1874.0
2025-04-25 15:00:00,271.03,271.29,270.96,271.29,649.0,271.03,271.29,270.96,271.29,649.0
2025-04-25 15:05:00,271.52,271.61,271.25,271.25,8976.0,271.52,271.61,271.25,271.25,8976.0
2025-04-25 15:10:00,271.27,271.59,271.24,271.32,2123.0,271.27,271.59,271.24,271.32,2123.0
2025-04-25 15:15:00,271.35,271.45,271.25,271.25,1715.0,271.35,271.45,271.25,271.25,1715.0
2025-04-25 15:20:00,271.31,271.78,271.3,271.55,5460.0,271.31,271.78,271.3,271.55,5460.0
2025-04-25 15:25:00,271.52,271.6,271.31,271.31,3764.0,271.52,271.6,271.31,271.31,3764.0
2025-04-25 15:30:00,271.38,271.54,271.28,271.54,3994.0,271.38,271.54,271.28,271.54,3994.0
2025-04-25 15:35:00,271.49,271.91,271.19,271.81,10764.0,271.49,271.91,271.19,271.81,10764.0
2025-04-25 15:40:00,271.68,272.12,271.68,272.02,10763.0,271.68,272.12,271.68,272.02,10763.0
2025-04-25 15:45:00,272.09,272.11,271.55,271.57,11212.0,272.09,272.11,271.55,271.57,11212.0
2025-04-25 15:50:00,271.49,272.13,271.49,272.05,8064.0,271.49,272.13,271.49,272.05,8064.0
2025-04-25 15:55:00,271.98,272.52,271.83,271.98,64373.0,271.98,272.52,271.83,271.98,64373.0
2025-04-28 09:30:00,272.93,274.6,272.91,274.48,20222.0,272.93,274.6,272.91,274.48,20222.0
2025-04-28 09:35:00,274.51,274.8,273.9,274.4,5150.0,274.51,274.8,273.9,274.4,5150.0
2025-04-28 09:40:00,274.38,275.1,274.38,274.89,9296.0,274.38,275.1,274.38,274.89,9296.0
2025-04-28 09:45:00,274.89,274.91,273.48,273.48,8660.0,274.89,274.91,273.48,273.48,8660.0
2025-04-28 09:50:00,273.39,273.39,272.76,273.13,3434.0,273.39,273.39,272.76,273.13,3434.0
2025-04-28 09:55:00,272.9,272.94,272.4,272.41,2458.0,272.9,272.94,272.4,272.41,2458.0
2025-04-28 10:00:00,272.34,272.42,271.99,272.21,2304.0,272.34,272.42,271.99,272.21,2304.0
2025-04-28 10:05:00,272.18,272.18,271.17,271.19,3904.0,272.18,272.18,271.17,271.19,3904.0
2025-04-28 10:10:00,271.19,271.61,271.14,271.33,2852.0,271.19,271.61,271.14,271.33,2852.0
2025-04-28 10:15:00,271.26,272.06,271.26,271.94,3883.0,271.26,272.06,271.26,271.94,3883.0
2025-04-28 10:20:00,271.8,272.26,271.74,272.26,2762.0,271.8,272.26,271.74,272.26,2762.0
2025-04-28 10:25:00,272.22,272.39,271.77,271.87,2937.0,272.22,272.39,271.77,271.87,2937.0
2025-04-28 10:30:00,271.88,272.0,271.5,271.74,9833.0,271.88,272.0,271.5,271.74,9833.0
2025-04-28 10:35:00,271.97,272.34,271.94,271.96,3116.0,271.97,272.34,271.94,271.96,3116.0
2025-04-28 10:40:00,271.72,271.98,271.53,271.77,8330.0,271.72,271.98,271.53,271.77,8330.0
2025-04-28 10:45:00,271.77,272.16,271.77,272.01,2305.0,271.77,272.16,271.77,272.01,2305.0
2025-04-28 10:50:00,272.02,272.03,271.79,271.88,6307.0,272.02,272.03,271.79,271.88,6307.0
2025-04-28 10:55:00,272.02,272.02,271.55,271.64,2400.0,272.02,272.02,271.55,271.64,2400.0
2025-04-28 11:00:00,271.58,272.16,271.5,271.93,1373.0,271.58,272.16,271.5,271.93,1373.0
2025-04-28 11:05:00,272.07,272.08,271.91,271.91,994.0,272.07,272.08,271.91,271.91,994.0
2025-04-28 11:10:00,271.85,272.49,271.75,272.49,3852.0,271.85,272.49,271.75,272.49,3852.0
2025-04-28 11:15:00,272.45,272.45,272.33,272.44,2375.0,272.45,272.45,272.33,272.44,2375.0
2025-04-28 11:20:00,272.42,272.47,272.19,272.34,3337.0,272.42,272.47,272.19,272.34,3337.0
2025-04-28 11:25:00,272.23,272.27,271.96,272.11,5016.0,272.23,272.27,271.96,272.11,5016.0
2025-04-28 11:30:00,271.98,272.09,271.79,271.91,906.0,271.98,272.09,271.79,271.91,906.0
2025-04-28 11:35:00,271.72,271.72,271.27,271.38,4094.0,271.72,271.72,271.27,271.38,4094.0
2025-04-28 11:40:00,271.28,271.48,271.28,271.44,1300.0,271.28,271.48,271.28,271.44,1300.0
2025-04-28 11:45:00,271.34,271.46,271.31,271.34,1991.0,271.34,271.46,271.31,271.34,1991.0
2025-04-28 11:50:00,271.31,271.43,271.17,271.17,4054.0,271.31,271.43,271.17,271.17,4054.0
2025-04-28 11:55:00,271.18,271.18,271.03,271.11,684.0,271.18,271.18,271.03,271.11,684.0
2025-04-28 12:00:00,271.15,271.15,270.89,270.91,2650.0,271.15,271.15,270.89,270.91,2650.0
2025-04-28 12:05:00,270.91,271.08,270.89,271.08,1918.0,270.91,271.08,270.89,271.08,1918.0
2025-04-28 12:10:00,271.01,271.01,270.88,271.01,2999.0,271.01,271.01,270.88,271.01,2999.0
2025-04-28 12:15:00,271.04,271.52,271.04,271.46,2625.0,271.04,271.52,271.04,271.46,2625.0
2025-04-28 12:20:00,271.49,271.5,271.25,271.43,3752.0,271.49,271.5,271.25,271.43,3752.0
2025-04-28 12:25:00,271.42,271.43,271.14,271.17,1830.0,271.42,271.43,271.14,271.17,1830.0
2025-04-28 12:30:00,271.16,271.17,270.47,270.56,2488.0,271.16,271.17,270.47,270.56,2488.0
2025-04-28 12:35:00,270.58,270.92,270.54,270.66,10213.0,270.58,270.92,270.54,270.66,10213.0
2025-04-28 12:40:00,270.59,270.65,270.56,270.63,735.0,270.59,270.65,270.56,270.63,735.0
2025-04-28 12:45:00,270.6,270.86,270.6,270.71,1687.0,270.6,270.86,270.6,270.71,1687.0
2025-04-28 12:50:00,270.69,270.69,270.5,270.55,1993.0,270.69,270.69,270.5,270.55,1993.0
2025-04-28 12:55:00,270.55,270.63,270.34,270.61,4739.0,270.55,270.63,270.34,270.61,4739.0
2025-04-28 13:00:00,270.6,270.6,270.21,270.21,1879.0,270.6,270.6,270.21,270.21,1879.0
2025-04-28 13:05:00,270.22,270.38,270.16,270.16,2629.0,270.22,270.38,270.16,270.16,2629.0
2025-04-28 13:10:00,270.06,270.17,269.95,270.16,799.0,270.06,270.17,269.95,270.16,799.0
2025-04-28 13:15:00,269.97,270.26,269.97,270.23,1500.0,269.97,270.26,269.97,270.23,1500.0
2025-04-28 13:20:00,270.15,270.34,270.15,270.32,1543.0,270.15,270.34,270.15,270.32,1543.0
2025-04-28 13:25:00,270.2,270.43,269.86,269.86,4936.0,270.2,270.43,269.86,269.86,4936.0
2025-04-28 13:30:00,269.81,270.07,269.63,270.0,2358.0,269.81,270.07,269.63,270.0,2358.0
2025-04-28 13:35:00,270.03,270.08,269.89,270.01,1524.0,270.03,270.08,269.89,270.01,1524.0
2025-04-28 13:40:00,270.02,270.02,269.9,269.95,2383.0,270.02,270.02,269.9,269.95,2383.0
2025-04-28 13:45:00,270.0,270.23,269.98,270.19,2567.0,270.0,270.23,269.98,270.19,2567.0
2025-04-28 13:50:00,270.31,270.39,270.19,270.32,3594.0,270.31,270.39,270.19,270.32,3594.0
2025-04-28 13:55:00,270.38,270.68,270.38,270.67,3426.0,270.38,270.68,270.38,270.67,3426.0
2025-04-28 14:00:00,270.53,270.86,270.52,270.72,3281.0,270.53,270.86,270.52,270.72,3281.0
2025-04-28 14:05:00,270.65,271.27,270.65,271.11,5179.0,270.65,271.27,270.65,271.11,5179.0
2025-04-28 14:10:00,270.94,270.95,270.78,270.83,2793.0,270.94,270.95,270.78,270.83,2793.0
2025-04-28 14:15:00,270.83,270.87,270.52,270.57,3526.0,270.83,270.87,270.52,270.57,3526.0
2025-04-28 14:20:00,270.57,270.9,270.57,270.88,2624.0,270.57,270.9,270.57,270.88,2624.0
2025-04-28 14:25:00,270.95,271.27,270.88,271.08,4701.0,270.95,271.27,270.88,271.08,4701.0
2025-04-28 14:30:00,271.1,271.43,271.01,271.05,4162.0,271.1,271.43,271.01,271.05,4162.0
2025-04-28 14:35:00,271.02,271.25,270.98,271.15,3732.0,271.02,271.25,270.98,271.15,3732.0
2025-04-28 14:40:00,271.06,271.07,270.79,270.79,1465.0,271.06,271.07,270.79,270.79,1465.0
2025-04-28 14:45:00,270.82,271.11,270.81,271.0,3212.0,270.82,271.11,270.81,271.0,3212.0
2025-04-28 14:50:00,271.02,271.26,270.93,271.22,4299.0,271.02,271.26,270.93,271.22,4299.0
2025-04-28 14:55:00,271.21,271.28,271.11,271.11,2702.0,271.21,271.28,271.11,271.11,2702.0
2025-04-28 15:00:00,271.15,271.48,271.07,271.37,3492.0,271.15,271.48,271.07,271.37,3492.0
2025-04-28 15:05:00,271.5,271.87,271.37,271.58,3886.0,271.5,271.87,271.37,271.58,3886.0
2025-04-28 15:10:00,271.6,271.79,271.51,271.67,3582.0,271.6,271.79,271.51,271.67,3582.0
2025-04-28 15:15:00,271.8,272.01,271.78,271.9,9514.0,271.8,272.01,271.78,271.9,9514.0
2025-04-28 15:20:00,271.87,272.24,271.86,272.24,4678.0,271.87,272.24,271.86,272.24,4678.0
2025-04-28 15:25:00,272.13,272.25,271.96,272.14,7066.0,272.13,272.25,271.96,272.14,7066.0
2025-04-28 15:30:00,272.12,272.33,272.0,272.03,4816.0,272.12,272.33,272.0,272.03,4816.0
2025-04-28 15:35:00,272.0,272.13,271.33,271.84,23714.0,272.0,272.13,271.33,271.84,23714.0
2025-04-28 15:40:00,271.75,271.85,271.7,271.81,2218.0,271.75,271.85,271.7,271.81,2218.0
2025-04-28 15:45:00,271.8,272.28,271.79,272.1,10898.0,271.8,272.28,271.79,272.1,10898.0
2025-04-28 15:50:00,272.22,272.41,272.0,272.41,10590.0,272.22,272.41,272.0,272.41,10590.0
2025-04-28 15:55:00,272.31,272.46,271.8,271.96,78859.0,272.31,272.46,271.8,271.96,78859.0
2025-04-29 09:30:00,272.0,272.08,271.19,271.95,29918.0,272.0,272.08,271.19,271.95,29918.0
2025-04-29 09:35:00,272.0,272.94,271.99,272.94,6513.0,272.0,272.94,271.99,272.94,6513.0
2025-04-29 09:40:00,273.1,273.4,271.87,272.67,5103.0,273.1,273.4,271.87,272.67,5103.0
2025-04-29 09:45:00,272.05,272.82,271.7,272.59,2411.0,272.05,272.82,271.7,272.59,2411.0
2025-04-29 09:50:00,272.69,272.97,271.64,271.64,3933.0,272.69,272.97,271.64,271.64,3933.0
2025-04-29 09:55:00,271.94,272.37,271.87,272.24,1905.0,271.94,272.37,271.87,272.24,1905.0
2025-04-29 10:00:00,271.98,272.49,271.87,272.27,3663.0,271.98,272.49,271.87,272.27,3663.0
2025-04-29 10:05:00,272.48,272.72,272.24,272.46,16307.0,272.48,272.72,272.24,272.46,16307.0
2025-04-29 10:10:00,272.3,272.3,271.38,271.88,6174.0,272.3,272.3,271.38,271.88,6174.0
2025-04-29 10:15:00,271.53,272.3,271.29,272.3,8725.0,271.53,272.3,271.29,272.3,8725.0
2025-04-29 10:20:00,272.0,272.0,271.52,271.53,5884.0,272.0,272.0,271.52,271.53,5884.0
2025-04-29 10:25:00,271.71,271.9,271.52,271.87,1409.0,271.71,271.9,271.52,271.87,1409.0
2025-04-29 10:30:00,271.88,271.95,271.49,271.95,2360.0,271.88,271.95,271.49,271.95,2360.0
2025-04-29 10:35:00,272.08,272.3,271.93,271.93,2697.0,272.08,272.3,271.93,271.93,2697.0
2025-04-29 10:40:00,271.92,272.3,271.91,272.23,4044.0,271.92,272.3,271.91,272.23,4044.0
2025-04-29 10:45:00,272.23,272.59,272.03,272.5,1754.0,272.23,272.59,272.03,272.5,1754.0
2025-04-29 10:50:00,272.48,272.74,272.28,272.66,3300.0,272.48,272.74,272.28,272.66,3300.0
2025-04-29 10:55:00,272.55,272.75,272.22,272.48,6396.0,272.55,272.75,272.22,272.48,6396.0
2025-04-29 11:00:00,272.3,272.52,272.22,272.22,7641.0,272.3,272.52,272.22,272.22,7641.0
2025-04-29 11:05:00,272.27,272.74,272.2,272.74,12643.0,272.27,272.74,272.2,272.74,12643.0
2025-04-29 11:10:00,272.85,273.08,272.33,272.33,7043.0,272.85,273.08,272.33,272.33,7043.0
2025-04-29 11:15:00,272.4,272.4,271.52,271.66,2318.0,272.4,272.4,271.52,271.66,2318.0
2025-04-29 11:20:00,271.69,271.7,271.32,271.47,1450.0,271.69,271.7,271.32,271.47,1450.0
2025-04-29 11:25:00,271.5,271.78,271.34,271.78,1648.0,271.5,271.78,271.34,271.78,1648.0
2025-04-29 11:30:00,271.7,271.71,271.06,271.09,3865.0,271.7,271.71,271.06,271.09,3865.0
2025-04-29 11:35:00,270.98,271.35,270.98,271.27,3089.0,270.98,271.35,270.98,271.27,3089.0
2025-04-29 11:40:00,271.16,271.7,271.16,271.65,1974.0,271.16,271.7,271.16,271.65,1974.0
2025-04-29 11:45:00,271.65,271.82,271.65,271.66,1920.0,271.65,271.82,271.65,271.66,1920.0
2025-04-29 11:50:00,271.78,271.78,271.47,271.57,2205.0,271.78,271.78,271.47,271.57,2205.0
2025-04-29 11:55:00,271.56,271.68,271.22,271.51,5905.0,271.56,271.68,271.22,271.51,5905.0
2025-04-29 12:00:00,271.37,271.61,271.35,271.55,1089.0,271.37,271.61,271.35,271.55,1089.0
2025-04-29 12:05:00,271.58,271.82,271.58,271.82,2415.0,271.58,271.82,271.58,271.82,2415.0
2025-04-29 12:10:00,271.89,271.97,271.72,271.76,1738.0,271.89,271.97,271.72,271.76,1738.0
2025-04-29 12:15:00,271.82,271.95,271.71,271.82,1563.0,271.82,271.95,271.71,271.82,1563.0
2025-04-29 12:20:00,271.75,271.76,271.66,271.68,1501.0,271.75,271.76,271.66,271.68,1501.0
2025-04-29 12:25:00,271.8,271.82,271.66,271.75,707.0,271.8,271.82,271.66,271.75,707.0
2025-04-29 12:30:00,271.63,271.87,271.51,271.86,2686.0,271.63,271.87,271.51,271.86,2686.0
2025-04-29 12:35:00,271.94,271.94,271.62,271.68,927.0,271.94,271.94,271.62,271.68,927.0
2025-04-29 12:40:00,271.52,271.76,271.52,271.65,1201.0,271.52,271.76,271.52,271.65,1201.0
2025-04-29 12:45:00,271.56,271.57,271.21,271.28,6018.0,271.56,271.57,271.21,271.28,6018.0
2025-04-29 12:50:00,271.24,271.33,271.18,271.2,1473.0,271.24,271.33,271.18,271.2,1473.0
2025-04-29 12:55:00,271.2,271.26,270.92,271.2,4984.0,271.2,271.26,270.92,271.2,4984.0
2025-04-29 13:00:00,271.09,271.14,271.0,271.14,1717.0,271.09,271.14,271.0,271.14,1717.0
2025-04-29 13:05:00,271.08,271.26,271.08,271.17,1325.0,271.08,271.26,271.08,271.17,1325.0
2025-04-29 13:10:00,271.21,271.42,271.09,271.42,1884.0,271.21,271.42,271.09,271.42,1884.0
2025-04-29 13:15:00,271.49,271.75,271.48,271.67,1558.0,271.49,271.75,271.48,271.67,1558.0
2025-04-29 13:20:00,271.82,271.86,271.6,271.75,2070.0,271.82,271.86,271.6,271.75,2070.0
2025-04-29 13:25:00,271.87,272.07,271.77,272.06,3824.0,271.87,272.07,271.77,272.06,3824.0
2025-04-29 13:30:00,271.9,271.98,271.76,271.91,2197.0,271.9,271.98,271.76,271.91,2197.0
2025-04-29 13:35:00,272.03,272.15,272.03,272.15,1032.0,272.03,272.15,272.03,272.15,1032.0
2025-04-29 13:40:00,272.1,272.34,272.1,272.32,4576.0,272.1,272.34,272.1,272.32,4576.0
2025-04-29 13:45:00,272.22,272.49,272.17,272.41,4095.0,272.22,272.49,272.17,272.41,4095.0
2025-04-29 13:50:00,272.31,272.35,272.2,272.32,1600.0,272.31,272.35,272.2,272.32,1600.0
2025-04-29 13:55:00,272.2,272.44,272.17,272.35,2979.0,272.2,272.44,272.17,272.35,2979.0
2025-04-29 14:00:00,272.35,272.56,272.34,272.5,2599.0,272.35,272.56,272.34,272.5,2599.0
2025-04-29 14:05:00,272.5,272.67,272.34,272.49,6218.0,272.5,272.67,272.34,272.49,6218.0
2025-04-29 14:10:00,272.51,272.52,272.34,272.43,2209.0,272.51,272.52,272.34,272.43,2209.0
2025-04-29 14:15:00,272.48,272.48,272.17,272.17,5504.0,272.48,272.48,272.17,272.17,5504.0
2025-04-29 14:20:00,272.19,272.19,271.65,271.85,2486.0,272.19,272.19,271.65,271.85,2486.0
2025-04-29 14:25:00,271.85,271.93,271.66,271.66,3022.0,271.85,271.93,271.66,271.66,3022.0
2025-04-29 14:30:00,271.82,272.25,271.82,272.12,2127.0,271.82,272.25,271.82,272.12,2127.0
2025-04-29 14:35:00,272.16,272.42,272.13,272.25,4714.0,272.16,272.42,272.13,272.25,4714.0
2025-04-29 14:40:00,272.32,272.35,272.32,272.34,1354.0,272.32,272.35,272.32,272.34,1354.0
2025-04-29 14:45:00,272.43,272.43,272.23,272.31,6306.0,272.43,272.43,272.23,272.31,6306.0
2025-04-29 14:50:00,272.31,272.37,272.14,272.29,5044.0,272.31,272.37,272.14,272.29,5044.0
2025-04-29 14:55:00,272.23,272.27,272.03,272.12,1462.0,272.23,272.27,272.03,272.12,1462.0
2025-04-29 15:00:00,272.13,272.3,272.03,272.22,3086.0,272.13,272.3,272.03,272.22,3086.0
2025-04-29 15:05:00,272.16,272.36,272.09,272.09,3191.0,272.16,272.36,272.09,272.09,3191.0
2025-04-29 15:10:00,272.12,272.12,271.96,271.96,1949.0,272.12,272.12,271.96,271.96,1949.0
2025-04-29 15:15:00,271.97,272.16,271.65,272.12,17559.0,271.97,272.16,271.65,272.12,17559.0
2025-04-29 15:20:00,272.12,272.21,272.05,272.16,3120.0,272.12,272.21,272.05,272.16,3120.0
2025-04-29 15:25:00,272.05,272.13,271.95,271.96,3334.0,272.05,272.13,271.95,271.96,3334.0
2025-04-29 15:30:00,271.94,271.99,271.91,271.99,2174.0,271.94,271.99,271.91,271.99,2174.0
2025-04-29 15:35:00,271.89,272.16,271.61,271.91,6806.0,271.89,272.16,271.61,271.91,6806.0
2025-04-29 15:40:00,272.05,272.23,271.91,272.12,6862.0,272.05,272.23,271.91,272.12,6862.0
2025-04-29 15:45:00,272.19,272.41,272.07,272.34,21835.0,272.19,272.41,272.07,272.34,21835.0
2025-04-29 15:50:00,272.22,272.61,271.93,272.25,25012.0,272.22,272.61,271.93,272.25,25012.0
2025-04-29 15:55:00,272.22,272.26,271.81,271.96,72750.0,272.22,272.26,271.81,271.96,72750.0
2025-04-30 09:30:00,272.85,273.03,268.4,271.35,24713.0,272.85,273.03,268.4,271.35,24713.0
2025-04-30 09:35:00,271.07,271.27,269.87,270.85,903.0,271.07,271.27,269.87,270.85,903.0
2025-04-30 09:40:00,270.82,270.83,269.21,269.44,3038.0,270.82,270.83,269.21,269.44,3038.0
2025-04-30 09:45:00,269.09,269.09,268.51,268.73,3377.0,269.09,269.09,268.51,268.73,3377.0
2025-04-30 09:50:00,268.73,269.19,268.28,269.11,9126.0,268.73,269.19,268.28,269.11,9126.0
2025-04-30 09:55:00,269.2,269.2,268.84,268.87,1684.0,269.2,269.2,268.84,268.87,1684.0
2025-04-30 10:00:00,269.1,269.5,268.87,269.5,5273.0,269.1,269.5,268.87,269.5,5273.0
2025-04-30 10:05:00,269.43,269.43,268.89,269.29,3175.0,269.43,269.43,268.89,269.29,3175.0
2025-04-30 10:10:00,269.06,269.57,269.06,269.22,4083.0,269.06,269.57,269.06,269.22,4083.0
2025-04-30 10:15:00,269.17,269.53,268.98,269.38,4882.0,269.17,269.53,268.98,269.38,4882.0
2025-04-30 10:20:00,269.38,269.68,269.09,269.68,2933.0,269.38,269.68,269.09,269.68,2933.0
2025-04-30 10:25:00,269.68,269.77,269.31,269.35,2074.0,269.68,269.77,269.31,269.35,2074.0
2025-04-30 10:30:00,269.54,269.74,269.54,269.74,1929.0,269.54,269.74,269.54,269.74,1929.0
2025-04-30 10:35:00,269.64,269.83,269.4,269.53,3641.0,269.64,269.83,269.4,269.53,3641.0
2025-04-30 10:40:00,269.53,269.54,269.12,269.46,3678.0,269.53,269.54,269.12,269.46,3678.0
2025-04-30 10:45:00,269.46,269.48,269.15,269.29,5964.0,269.46,269.48,269.15,269.29,5964.0
2025-04-30 10:50:00,268.99,269.69,268.91,269.69,3320.0,268.99,269.69,268.91,269.69,3320.0
2025-04-30 10:55:00,269.5,269.86,269.36,269.84,1278.0,269.5,269.86,269.36,269.84,1278.0
2025-04-30 11:00:00,269.97,270.09,269.78,269.78,1938.0,269.97,270.09,269.78,269.78,1938.0
2025-04-30 11:05:00,269.9,270.14,269.9,270.09,6277.0,269.9,270.14,269.9,270.09,6277.0
2025-04-30 11:10:00,270.09,270.31,269.99,270.29,5595.0,270.09,270.31,269.99,270.29,5595.0
2025-04-30 11:15:00,270.26,270.43,270.22,270.29,4949.0,270.26,270.43,270.22,270.29,4949.0
2025-04-30 11:20:00,270.29,270.85,270.28,270.63,5140.0,270.29,270.85,270.28,270.63,5140.0
2025-04-30 11:25:00,270.49,270.86,270.27,270.86,5307.0,270.49,270.86,270.27,270.86,5307.0
2025-04-30 11:30:00,270.74,270.75,270.48,270.5,6354.0,270.74,270.75,270.48,270.5,6354.0
2025-04-30 11:35:00,270.57,270.83,270.44,270.83,7628.0,270.57,270.83,270.44,270.83,7628.0
2025-04-30 11:40:00,270.88,271.05,270.6,270.75,2904.0,270.88,271.05,270.6,270.75,2904.0
2025-04-30 11:45:00,270.72,271.01,270.67,271.01,2227.0,270.72,271.01,270.67,271.01,2227.0
2025-04-30 11:50:00,270.91,271.01,270.54,270.69,3767.0,270.91,271.01,270.54,270.69,3767.0
2025-04-30 11:55:00,270.53,270.8,270.34,270.53,8113.0,270.53,270.8,270.34,270.53,8113.0
2025-04-30 12:00:00,270.71,270.71,270.43,270.53,3769.0,270.71,270.71,270.43,270.53,3769.0
2025-04-30 12:05:00,270.53,270.67,270.32,270.62,8873.0,270.53,270.67,270.32,270.62,8873.0
2025-04-30 12:10:00,270.42,270.42,270.29,270.36,945.0,270.42,270.42,270.29,270.36,945.0
2025-04-30 12:15:00,270.44,270.52,270.4,270.52,1449.0,270.44,270.52,270.4,270.52,1449.0
2025-04-30 12:20:00,270.35,270.35,269.9,269.91,2644.0,270.35,270.35,269.9,269.91,2644.0
2025-04-30 12:25:00,269.94,270.2,269.94,270.2,2777.0,269.94,270.2,269.94,270.2,2777.0
2025-04-30 12:30:00,270.11,270.23,269.95,270.03,2242.0,270.11,270.23,269.95,270.03,2242.0
2025-04-30 12:35:00,269.96,270.61,269.95,270.61,2305.0,269.96,270.61,269.95,270.61,2305.0
2025-04-30 12:40:00,270.66,270.67,270.42,270.54,669.0,270.66,270.67,270.42,270.54,669.0
2025-04-30 12:45:00,270.63,270.77,270.56,270.69,2624.0,270.63,270.77,270.56,270.69,2624.0
2025-04-30 12:50:00,270.67,270.72,270.66,270.72,300.0,270.67,270.72,270.66,270.72,300.0
2025-04-30 12:55:00,270.73,271.05,270.72,270.86,2531.0,270.73,271.05,270.72,270.86,2531.0
2025-04-30 13:00:00,270.84,270.84,270.49,270.6,1691.0,270.84,270.84,270.49,270.6,1691.0
2025-04-30 13:05:00,270.49,270.49,270.21,270.21,3022.0,270.49,270.49,270.21,270.21,3022.0
2025-04-30 13:10:00,270.06,270.18,269.83,269.95,3577.0,270.06,270.18,269.83,269.95,3577.0
2025-04-30 13:15:00,270.03,270.35,270.03,270.23,1884.0,270.03,270.35,270.03,270.23,1884.0
2025-04-30 13:20:00,270.43,270.63,270.41,270.5,3232.0,270.43,270.63,270.41,270.5,3232.0
2025-04-30 13:25:00,270.49,270.94,270.45,270.94,5535.0,270.49,270.94,270.45,270.94,5535.0
2025-04-30 13:30:00,270.77,271.04,270.68,270.97,1840.0,270.77,271.04,270.68,270.97,1840.0
2025-04-30 13:35:00,271.05,271.27,270.92,270.94,3558.0,271.05,271.27,270.92,270.94,3558.0
2025-04-30 13:40:00,270.96,271.1,270.9,270.93,7099.0,270.96,271.1,270.9,270.93,7099.0
2025-04-30 13:45:00,270.93,270.93,270.72,270.78,3903.0,270.93,270.93,270.72,270.78,3903.0
2025-04-30 13:50:00,270.78,270.99,270.69,270.85,5247.0,270.78,270.99,270.69,270.85,5247.0
2025-04-30 13:55:00,270.85,270.85,270.56,270.74,1600.0,270.85,270.85,270.56,270.74,1600.0
2025-04-30 14:00:00,270.72,270.75,270.45,270.57,4069.0,270.72,270.75,270.45,270.57,4069.0
2025-04-30 14:05:00,270.57,271.13,270.34,270.63,10775.0,270.57,271.13,270.34,270.63,10775.0
2025-04-30 14:10:00,270.73,271.02,270.72,270.88,5262.0,270.73,271.02,270.72,270.88,5262.0
2025-04-30 14:15:00,270.84,271.06,270.83,270.83,3021.0,270.84,271.06,270.83,270.83,3021.0
2025-04-30 14:20:00,270.99,270.99,270.71,270.83,1515.0,270.99,270.99,270.71,270.83,1515.0
2025-04-30 14:25:00,270.83,270.83,270.3,270.46,7278.0,270.83,270.83,270.3,270.46,7278.0
2025-04-30 14:30:00,270.47,270.68,270.45,270.62,8910.0,270.47,270.68,270.45,270.62,8910.0
2025-04-30 14:35:00,270.65,270.67,270.33,270.48,10683.0,270.65,270.67,270.33,270.48,10683.0
2025-04-30 14:40:00,270.37,270.56,270.23,270.38,5750.0,270.37,270.56,270.23,270.38,5750.0
2025-04-30 14:45:00,270.28,270.68,270.26,270.5,4361.0,270.28,270.68,270.26,270.5,4361.0
2025-04-30 14:50:00,270.69,270.69,270.13,270.26,14217.0,270.69,270.69,270.13,270.26,14217.0
2025-04-30 14:55:00,270.26,270.43,270.26,270.36,3185.0,270.26,270.43,270.26,270.36,3185.0
2025-04-30 15:00:00,270.45,270.65,270.27,270.34,6475.0,270.45,270.65,270.27,270.34,6475.0
2025-04-30 15:05:00,270.44,270.49,270.35,270.49,4518.0,270.44,270.49,270.35,270.49,4518.0
2025-04-30 15:10:00,270.37,270.96,270.37,270.96,6096.0,270.37,270.96,270.37,270.96,6096.0
2025-04-30 15:15:00,271.04,271.18,270.84,271.04,6513.0,271.04,271.18,270.84,271.04,6513.0
2025-04-30 15:20:00,270.97,271.06,270.74,270.74,5577.0,270.97,271.06,270.74,270.74,5577.0
2025-04-30 15:25:00,270.85,270.85,270.45,270.48,11435.0,270.85,270.85,270.45,270.48,11435.0
2025-04-30 15:30:00,270.58,270.58,270.08,270.11,7553.0,270.58,270.58,270.08,270.11,7553.0
2025-04-30 15:35:00,270.22,270.22,269.66,269.97,4476.0,270.22,270.22,269.66,269.97,4476.0
2025-04-30 15:40:00,270.0,270.74,270.0,270.74,5910.0,270.0,270.74,270.0,270.74,5910.0
2025-04-30 15:45:00,270.74,271.79,270.63,271.6,11040.0,270.74,271.79,270.63,271.6,11040.0
2025-04-30 15:50:00,271.44,272.6,271.3,272.17,24016.0,271.44,272.6,271.3,272.17,24016.0
2025-04-30 15:55:00,272.31,272.57,271.89,271.98,83973.0,272.31,272.57,271.89,271.98,83973.0
2025-05-01 09:30:00,271.51,271.51,269.24,269.24,13363.0,271.51,271.51,269.24,269.24,13363.0
2025-05-01 09:35:00,269.98,271.29,269.97,270.73,1600.0,269.98,271.29,269.97,270.73,1600.0
2025-05-01 09:40:00,270.56,270.56,270.46,270.46,1615.0,270.56,270.56,270.46,270.46,1615.0
2025-05-01 09:45:00,270.56,270.71,269.73,269.92,10772.0,270.56,270.71,269.73,269.92,10772.0
2025-05-01 09:50:00,270.1,271.1,269.53,271.07,8606.0,270.1,271.1,269.53,271.07,8606.0
2025-05-01 09:55:00,270.91,271.09,270.41,270.41,3088.0,270.91,271.09,270.41,270.41,3088.0
2025-05-01 10:00:00,271.14,271.42,270.87,271.19,11226.0,271.14,271.42,270.87,271.19,11226.0
2025-05-01 10:05:00,270.96,271.16,270.83,271.15,2374.0,270.96,271.16,270.83,271.15,2374.0
2025-05-01 10:10:00,271.09,271.34,270.84,271.13,6712.0,271.09,271.34,270.84,271.13,6712.0
2025-05-01 10:15:00,271.22,271.35,271.04,271.19,4389.0,271.22,271.35,271.04,271.19,4389.0
2025-05-01 10:20:00,271.24,271.89,271.24,271.89,4649.0,271.24,271.89,271.24,271.89,4649.0
2025-05-01 10:25:00,272.03,272.48,271.76,271.99,5384.0,272.03,272.48,271.76,271.99,5384.0
2025-05-01 10:30:00,271.99,271.99,271.54,271.67,1950.0,271.99,271.99,271.54,271.67,1950.0
2025-05-01 10:35:00,271.64,271.96,271.5,271.76,3470.0,271.64,271.96,271.5,271.76,3470.0
2025-05-01 10:40:00,271.75,271.87,271.74,271.76,1568.0,271.75,271.87,271.74,271.76,1568.0
2025-05-01 10:45:00,271.71,272.0,271.69,271.84,4163.0,271.71,272.0,271.69,271.84,4163.0
2025-05-01 10:50:00,271.83,272.75,271.81,272.37,5353.0,271.83,272.75,271.81,272.37,5353.0
2025-05-01 10:55:00,272.61,273.0,272.55,272.71,2423.0,272.61,273.0,272.55,272.71,2423.0
2025-05-01 11:00:00,272.58,272.67,272.01,272.01,4852.0,272.58,272.67,272.01,272.01,4852.0
2025-05-01 11:05:00,272.22,272.22,271.68,271.96,5323.0,272.22,272.22,271.68,271.96,5323.0
2025-05-01 11:10:00,272.06,272.16,271.92,271.92,1942.0,272.06,272.16,271.92,271.92,1942.0
2025-05-01 11:15:00,272.04,272.15,271.86,271.91,4052.0,272.04,272.15,271.86,271.91,4052.0
2025-05-01 11:20:00,271.99,272.34,271.88,272.34,4506.0,271.99,272.34,271.88,272.34,4506.0
2025-05-01 11:25:00,272.54,272.54,272.03,272.14,3905.0,272.54,272.54,272.03,272.14,3905.0
2025-05-01 11:30:00,272.18,272.27,272.07,272.16,1662.0,272.18,272.27,272.07,272.16,1662.0
2025-05-01 11:35:00,272.21,272.5,272.05,272.05,2071.0,272.21,272.5,272.05,272.05,2071.0
2025-05-01 11:40:00,272.18,272.26,272.08,272.21,2389.0,272.18,272.26,272.08,272.21,2389.0
2025-05-01 11:45:00,272.16,272.23,271.94,272.21,2044.0,272.16,272.23,271.94,272.21,2044.0
2025-05-01 11:50:00,272.29,272.31,272.1,272.1,1973.0,272.29,272.31,272.1,272.1,1973.0
2025-05-01 11:55:00,271.95,271.95,271.42,271.42,6039.0,271.95,271.95,271.42,271.42,6039.0
2025-05-01 12:00:00,271.4,271.61,271.36,271.59,5627.0,271.4,271.61,271.36,271.59,5627.0
2025-05-01 12:05:00,271.85,272.06,271.85,272.01,700.0,271.85,272.06,271.85,272.01,700.0
2025-05-01 12:10:00,272.01,272.44,271.75,272.44,17374.0,272.01,272.44,271.75,272.44,17374.0
2025-05-01 12:15:00,271.89,271.89,271.33,271.33,3483.0,271.89,271.89,271.33,271.33,3483.0
2025-05-01 12:20:00,271.27,271.38,270.99,270.99,1393.0,271.27,271.38,270.99,270.99,1393.0
2025-05-01 12:25:00,271.06,271.4,271.06,271.14,1656.0,271.06,271.4,271.06,271.14,1656.0
2025-05-01 12:30:00,271.13,271.54,271.04,271.54,2365.0,271.13,271.54,271.04,271.54,2365.0
2025-05-01 12:35:00,271.42,271.81,271.4,271.4,2899.0,271.42,271.81,271.4,271.4,2899.0
2025-05-01 12:40:00,271.39,271.51,271.18,271.32,1358.0,271.39,271.51,271.18,271.32,1358.0
2025-05-01 12:45:00,271.24,271.42,271.14,271.21,1713.0,271.24,271.42,271.14,271.21,1713.0
2025-05-01 12:50:00,271.07,271.25,271.05,271.25,2163.0,271.07,271.25,271.05,271.25,2163.0
2025-05-01 12:55:00,271.11,271.41,271.11,271.4,2805.0,271.11,271.41,271.11,271.4,2805.0
2025-05-01 13:00:00,271.51,271.89,271.51,271.84,1884.0,271.51,271.89,271.51,271.84,1884.0
2025-05-01 13:05:00,271.88,272.43,271.8,272.35,2032.0,271.88,272.43,271.8,272.35,2032.0
2025-05-01 13:10:00,272.36,272.44,272.18,272.44,3214.0,272.36,272.44,272.18,272.44,3214.0
2025-05-01 13:15:00,272.33,272.51,272.3,272.31,2311.0,272.33,272.51,272.3,272.31,2311.0
2025-05-01 13:20:00,272.21,272.3,272.15,272.28,1654.0,272.21,272.3,272.15,272.28,1654.0
2025-05-01 13:25:00,272.29,272.32,272.16,272.22,1913.0,272.29,272.32,272.16,272.22,1913.0
2025-05-01 13:30:00,272.3,272.3,272.1,272.28,1902.0,272.3,272.3,272.1,272.28,1902.0
2025-05-01 13:35:00,272.36,272.52,272.06,272.13,4317.0,272.36,272.52,272.06,272.13,4317.0
2025-05-01 13:40:00,272.08,272.08,271.74,271.74,2642.0,272.08,272.08,271.74,271.74,2642.0
2025-05-01 13:45:00,271.7,271.99,271.7,271.86,1499.0,271.7,271.99,271.7,271.86,1499.0
2025-05-01 13:50:00,271.9,272.02,271.61,271.73,1995.0,271.9,272.02,271.61,271.73,1995.0
2025-05-01 13:55:00,271.69,271.96,271.68,271.91,911.0,271.69,271.96,271.68,271.91,911.0
2025-05-01 14:00:00,271.83,272.13,271.83,272.04,1300.0,271.83,272.13,271.83,272.04,1300.0
2025-05-01 14:05:00,272.13,272.31,272.08,272.31,13425.0,272.13,272.31,272.08,272.31,13425.0
2025-05-01 14:10:00,272.28,272.64,272.24,272.54,4477.0,272.28,272.64,272.24,272.54,4477.0
2025-05-01 14:15:00,272.68,272.73,272.41,272.43,2340.0,272.68,272.73,272.41,272.43,2340.0
2025-05-01 14:20:00,272.35,272.39,272.15,272.15,1322.0,272.35,272.39,272.15,272.15,1322.0
2025-05-01 14:25:00,272.13,272.36,272.08,272.35,6360.0,272.13,272.36,272.08,272.35,6360.0
2025-05-01 14:30:00,272.27,272.6,272.26,272.42,3005.0,272.27,272.6,272.26,272.42,3005.0
2025-05-01 14:35:00,272.42,272.55,272.39,272.54,1431.0,272.42,272.55,272.39,272.54,1431.0
2025-05-01 14:40:00,272.49,272.68,272.49,272.6,2069.0,272.49,272.68,272.49,272.6,2069.0
2025-05-01 14:45:00,272.73,272.9,271.81,272.48,21988.0,272.73,272.9,271.81,272.48,21988.0
2025-05-01 14:50:00,272.6,272.6,271.15,272.32,44984.0,272.6,272.6,271.15,272.32,44984.0
2025-05-01 14:55:00,272.33,272.35,271.93,272.0,3349.0,272.33,272.35,271.93,272.0,3349.0
2025-05-01 15:00:00,272.0,272.33,272.0,272.33,4465.0,272.0,272.33,272.0,272.33,4465.0
2025-05-01 15:05:00,272.26,272.39,272.11,272.29,6277.0,272.26,272.39,272.11,272.29,6277.0
2025-05-01 15:10:00,272.21,272.41,271.99,272.37,6945.0,272.21,272.41,271.99,272.37,6945.0
2025-05-01 15:15:00,272.42,272.44,272.24,272.29,9060.0,272.42,272.44,272.24,272.29,9060.0
2025-05-01 15:20:00,272.24,272.54,272.24,272.51,6077.0,272.24,272.54,272.24,272.51,6077.0
2025-05-01 15:25:00,272.51,272.78,272.36,272.66,8486.0,272.51,272.78,272.36,272.66,8486.0
2025-05-01 15:30:00,272.71,272.85,272.65,272.68,9175.0,272.71,272.85,272.65,272.68,9175.0
2025-05-01 15:35:00,272.58,272.85,272.44,272.51,16117.0,272.58,272.85,272.44,272.51,16117.0
2025-05-01 15:40:00,272.48,272.7,272.34,272.7,7900.0,272.48,272.7,272.34,272.7,7900.0
2025-05-01 15:45:00,272.7,273.28,272.7,273.24,18872.0,272.7,273.28,272.7,273.24,18872.0
2025-05-01 15:50:00,273.18,273.2,272.33,272.33,15861.0,273.18,273.2,272.33,272.33,15861.0
2025-05-01 15:55:00,272.33,272.33,271.4,271.49,66252.0,272.33,272.33,271.4,271.49,66252.0
2025-05-02 09:30:00,275.0,275.57,274.09,275.31,24640.0,275.0,275.57,274.09,275.31,24640.0
2025-05-02 09:35:00,275.32,276.24,275.01,275.78,15166.0,275.32,276.24,275.01,275.78,15166.0
2025-05-02 09:40:00,275.58,275.58,274.51,275.01,5307.0,275.58,275.58,274.51,275.01,5307.0
2025-05-02 09:45:00,275.24,275.48,274.58,275.19,7622.0,275.24,275.48,274.58,275.19,7622.0
2025-05-02 09:50:00,275.06,275.07,274.28,274.84,6532.0,275.06,275.07,274.28,274.84,6532.0
2025-05-02 09:55:00,275.17,275.3,274.81,275.13,6770.0,275.17,275.3,274.81,275.13,6770.0
2025-05-02 10:00:00,275.13,275.41,274.86,274.86,8948.0,275.13,275.41,274.86,274.86,8948.0
2025-05-02 10:05:00,274.86,275.16,274.58,274.87,4430.0,274.86,275.16,274.58,274.87,4430.0
2025-05-02 10:10:00,274.81,275.21,274.81,274.92,10338.0,274.81,275.21,274.81,274.92,10338.0
2025-05-02 10:15:00,274.91,275.52,274.91,275.52,33511.0,274.91,275.52,274.91,275.52,33511.0
2025-05-02 10:20:00,275.34,275.73,274.83,275.6,7769.0,275.34,275.73,274.83,275.6,7769.0
2025-05-02 10:25:00,275.68,275.78,275.4,275.41,4045.0,275.68,275.78,275.4,275.41,4045.0
2025-05-02 10:30:00,275.61,275.85,275.39,275.81,5548.0,275.61,275.85,275.39,275.81,5548.0
2025-05-02 10:35:00,275.65,275.65,275.41,275.42,1280.0,275.65,275.65,275.41,275.42,1280.0
2025-05-02 10:40:00,275.31,275.31,274.66,274.67,1543.0,275.31,275.31,274.66,274.67,1543.0
2025-05-02 10:45:00,274.63,275.09,274.63,274.72,4159.0,274.63,275.09,274.63,274.72,4159.0
2025-05-02 10:50:00,274.92,275.02,274.41,274.41,3891.0,274.92,275.02,274.41,274.41,3891.0
2025-05-02 10:55:00,274.35,274.67,274.35,274.62,3668.0,274.35,274.67,274.35,274.62,3668.0
2025-05-02 11:00:00,274.67,274.67,274.34,274.49,3562.0,274.67,274.67,274.34,274.49,3562.0
2025-05-02 11:05:00,274.48,274.62,272.88,273.63,10454.0,274.48,274.62,272.88,273.63,10454.0
2025-05-02 11:10:00,273.53,273.62,271.51,272.75,13844.0,273.53,273.62,271.51,272.75,13844.0
2025-05-02 11:15:00,272.74,272.98,271.61,271.87,7095.0,272.74,272.98,271.61,271.87,7095.0
2025-05-02 11:20:00,271.86,272.26,271.07,271.39,13465.0,271.86,272.26,271.07,271.39,13465.0
2025-05-02 11:25:00,271.26,271.27,267.29,268.73,100241.0,271.26,271.27,267.29,268.73,100241.0
2025-05-02 11:30:00,268.89,269.47,266.98,269.0,53570.0,268.89,269.47,266.98,269.0,53570.0
2025-05-02 11:35:00,269.35,269.59,267.67,268.99,25522.0,269.35,269.59,267.67,268.99,25522.0
2025-05-02 11:40:00,269.04,269.73,268.97,269.03,9304.0,269.04,269.73,268.97,269.03,9304.0
2025-05-02 11:45:00,269.25,269.62,268.98,268.98,3391.0,269.25,269.62,268.98,268.98,3391.0
2025-05-02 11:50:00,269.28,270.41,268.53,270.41,10177.0,269.28,270.41,268.53,270.41,10177.0
2025-05-02 11:55:00,270.49,270.86,270.31,270.86,4380.0,270.49,270.86,270.31,270.86,4380.0
2025-05-02 12:00:00,270.86,271.3,270.57,270.7,8708.0,270.86,271.3,270.57,270.7,8708.0
2025-05-02 12:05:00,270.7,271.0,270.58,270.8,1751.0,270.7,271.0,270.58,270.8,1751.0
2025-05-02 12:10:00,270.8,271.2,270.6,270.89,2178.0,270.8,271.2,270.6,270.89,2178.0
2025-05-02 12:15:00,271.0,271.19,270.86,271.19,4393.0,271.0,271.19,270.86,271.19,4393.0
2025-05-02 12:20:00,271.28,271.29,271.0,271.08,3312.0,271.28,271.29,271.0,271.08,3312.0
2025-05-02 12:25:00,271.23,271.56,271.23,271.54,2340.0,271.23,271.56,271.23,271.54,2340.0
2025-05-02 12:30:00,271.63,271.83,271.43,271.7,4640.0,271.63,271.83,271.43,271.7,4640.0
2025-05-02 12:35:00,271.55,272.05,271.4,271.92,10159.0,271.55,272.05,271.4,271.92,10159.0
2025-05-02 12:40:00,271.85,272.0,271.7,271.9,2352.0,271.85,272.0,271.7,271.9,2352.0
2025-05-02 12:45:00,271.68,271.99,271.52,271.99,2000.0,271.68,271.99,271.52,271.99,2000.0
2025-05-02 12:50:00,271.74,272.13,271.65,272.13,2407.0,271.74,272.13,271.65,272.13,2407.0
2025-05-02 12:55:00,272.21,272.29,271.97,272.21,3920.0,272.21,272.29,271.97,272.21,3920.0
2025-05-02 13:00:00,272.25,272.33,272.12,272.33,3801.0,272.25,272.33,272.12,272.33,3801.0
2025-05-02 13:05:00,272.33,272.7,272.1,272.43,8611.0,272.33,272.7,272.1,272.43,8611.0
2025-05-02 13:10:00,272.43,272.95,272.42,272.82,3808.0,272.43,272.95,272.42,272.82,3808.0
2025-05-02 13:15:00,272.83,272.83,272.49,272.53,5394.0,272.83,272.83,272.49,272.53,5394.0
2025-05-02 13:20:00,272.54,272.68,272.37,272.51,4506.0,272.54,272.68,272.37,272.51,4506.0
2025-05-02 13:25:00,272.5,273.13,272.5,273.13,6717.0,272.5,273.13,272.5,273.13,6717.0
2025-05-02 13:30:00,273.09,273.36,273.09,273.36,3003.0,273.09,273.36,273.09,273.36,3003.0
2025-05-02 13:35:00,273.31,273.46,273.16,273.46,3769.0,273.31,273.46,273.16,273.46,3769.0
2025-05-02 13:40:00,273.45,273.64,273.39,273.64,5489.0,273.45,273.64,273.39,273.64,5489.0
2025-05-02 13:45:00,273.56,273.64,273.47,273.64,2656.0,273.56,273.64,273.47,273.64,2656.0
2025-05-02 13:50:00,273.68,273.9,273.57,273.81,8395.0,273.68,273.9,273.57,273.81,8395.0
2025-05-02 13:55:00,273.81,273.99,273.77,273.92,6079.0,273.81,273.99,273.77,273.92,6079.0
2025-05-02 14:00:00,273.89,274.04,273.6,273.74,10229.0,273.89,274.04,273.6,273.74,10229.0
2025-05-02 14:05:00,273.72,273.77,273.37,273.4,21688.0,273.72,273.77,273.37,273.4,21688.0
2025-05-02 14:10:00,273.4,273.76,273.24,273.76,11090.0,273.4,273.76,273.24,273.76,11090.0
2025-05-02 14:15:00,273.71,274.28,273.7,274.1,5394.0,273.71,274.28,273.7,274.1,5394.0
2025-05-02 14:20:00,274.13,274.14,273.76,273.82,7593.0,274.13,274.14,273.76,273.82,7593.0
2025-05-02 14:25:00,273.73,273.91,273.65,273.73,1719.0,273.73,273.91,273.65,273.73,1719.0
2025-05-02 14:30:00,273.91,273.98,273.63,273.63,4274.0,273.91,273.98,273.63,273.63,4274.0
2025-05-02 14:35:00,273.58,273.86,273.53,273.83,3126.0,273.58,273.86,273.53,273.83,3126.0
2025-05-02 14:40:00,273.91,274.09,273.69,273.79,4080.0,273.91,274.09,273.69,273.79,4080.0
2025-05-02 14:45:00,273.65,273.65,272.95,272.96,2429.0,273.65,273.65,272.95,272.96,2429.0
2025-05-02 14:50:00,272.79,273.28,272.79,273.23,3657.0,272.79,273.28,272.79,273.23,3657.0
2025-05-02 14:55:00,273.29,273.42,272.82,272.99,5779.0,273.29,273.42,272.82,272.99,5779.0
2025-05-02 15:00:00,272.96,273.25,272.86,272.94,5820.0,272.96,273.25,272.86,272.94,5820.0
2025-05-02 15:05:00,272.94,273.47,272.94,273.02,21848.0,272.94,273.47,272.94,273.02,21848.0
2025-05-02 15:10:00,272.85,273.04,272.74,273.0,7619.0,272.85,273.04,272.74,273.0,7619.0
2025-05-02 15:15:00,273.28,273.42,273.14,273.42,4264.0,273.28,273.42,273.14,273.42,4264.0
2025-05-02 15:20:00,273.42,273.6,273.34,273.45,4788.0,273.42,273.6,273.34,273.45,4788.0
2025-05-02 15:25:00,273.43,273.73,273.38,273.66,5776.0,273.43,273.73,273.38,273.66,5776.0
2025-05-02 15:30:00,273.59,273.83,273.42,273.55,5235.0,273.59,273.83,273.42,273.55,5235.0
2025-05-02 15:35:00,273.38,273.89,273.25,273.68,9625.0,273.38,273.89,273.25,273.68,9625.0
2025-05-02 15:40:00,273.73,273.82,273.5,273.69,8143.0,273.73,273.82,273.5,273.69,8143.0
2025-05-02 15:45:00,273.58,273.62,272.97,272.97,7392.0,273.58,273.62,272.97,272.97,7392.0
2025-05-02 15:50:00,273.18,273.46,272.9,273.2,13880.0,273.18,273.46,272.9,273.2,13880.0
2025-05-02 15:55:00,273.25,273.25,272.56,272.92,66355.0,273.25,273.25,272.56,272.92,66355.0
2025-05-05 09:30:00,273.7,274.16,272.26,272.9,22920.0,273.7,274.16,272.26,272.9,22920.0
2025-05-05 09:35:00,272.5,272.68,271.69,272.68,13371.0,272.5,272.68,271.69,272.68,13371.0
2025-05-05 09:40:00,272.32,272.72,272.12,272.12,3547.0,272.32,272.72,272.12,272.12,3547.0
2025-05-05 09:45:00,272.06,272.28,271.67,272.27,2320.0,272.06,272.28,271.67,272.27,2320.0
2025-05-05 09:50:00,272.19,272.31,271.67,271.72,10779.0,272.19,272.31,271.67,271.72,10779.0
2025-05-05 09:55:00,271.72,272.26,271.72,271.88,6443.0,271.72,272.26,271.72,271.88,6443.0
2025-05-05 10:00:00,271.97,272.33,271.83,272.04,11242.0,271.97,272.33,271.83,272.04,11242.0
2025-05-05 10:05:00,272.12,272.48,272.0,272.21,44558.0,272.12,272.48,272.0,272.21,44558.0
2025-05-05 10:10:00,272.34,272.61,272.17,272.17,6258.0,272.34,272.61,272.17,272.17,6258.0
2025-05-05 10:15:00,272.11,272.98,272.11,272.54,19588.0,272.11,272.98,272.11,272.54,19588.0
2025-05-05 10:20:00,272.54,273.2,272.53,273.19,6696.0,272.54,273.2,272.53,273.19,6696.0
2025-05-05 10:25:00,272.98,273.22,272.5,272.71,3401.0,272.98,273.22,272.5,272.71,3401.0
2025-05-05 10:30:00,272.7,273.16,272.29,272.89,8359.0,272.7,273.16,272.29,272.89,8359.0
2025-05-05 10:35:00,272.73,273.23,272.73,273.19,6712.0,272.73,273.23,272.73,273.19,6712.0
2025-05-05 10:40:00,273.32,273.89,273.04,273.89,17965.0,273.32,273.89,273.04,273.89,17965.0
2025-05-05 10:45:00,274.0,274.0,273.54,273.67,1575.0,274.0,274.0,273.54,273.67,1575.0
2025-05-05 10:50:00,273.61,273.72,273.08,273.08,3276.0,273.61,273.72,273.08,273.08,3276.0
2025-05-05 10:55:00,273.49,273.54,273.49,273.54,1794.0,273.49,273.54,273.49,273.54,1794.0
2025-05-05 11:00:00,273.71,273.77,273.53,273.54,1922.0,273.71,273.77,273.53,273.54,1922.0
2025-05-05 11:05:00,273.54,273.75,273.53,273.63,5121.0,273.54,273.75,273.53,273.63,5121.0
2025-05-05 11:10:00,273.75,273.75,273.51,273.59,4961.0,273.75,273.75,273.51,273.59,4961.0
2025-05-05 11:15:00,273.47,273.75,273.41,273.63,13013.0,273.47,273.75,273.41,273.63,13013.0
2025-05-05 11:20:00,273.52,274.09,273.52,273.63,6392.0,273.52,274.09,273.52,273.63,6392.0
2025-05-05 11:25:00,273.52,273.52,272.94,272.94,1401.0,273.52,273.52,272.94,272.94,1401.0
2025-05-05 11:30:00,273.11,273.23,272.71,272.94,3891.0,273.11,273.23,272.71,272.94,3891.0
2025-05-05 11:35:00,272.76,272.89,272.66,272.66,1131.0,272.76,272.89,272.66,272.66,1131.0
2025-05-05 11:40:00,272.76,273.16,272.66,273.16,3548.0,272.76,273.16,272.66,273.16,3548.0
2025-05-05 11:45:00,273.06,273.23,273.06,273.23,450.0,273.06,273.23,273.06,273.23,450.0
2025-05-05 11:50:00,273.21,273.38,273.21,273.24,2489.0,273.21,273.38,273.21,273.24,2489.0
2025-05-05 11:55:00,273.18,273.3,273.14,273.17,1586.0,273.18,273.3,273.14,273.17,1586.0
2025-05-05 12:00:00,273.19,273.46,273.11,273.37,3371.0,273.19,273.46,273.11,273.37,3371.0
2025-05-05 12:05:00,273.27,273.67,273.27,273.59,2094.0,273.27,273.67,273.27,273.59,2094.0
2025-05-05 12:10:00,273.59,273.71,273.58,273.62,2207.0,273.59,273.71,273.58,273.62,2207.0
2025-05-05 12:15:00,273.62,273.79,273.49,273.59,4936.0,273.62,273.79,273.49,273.59,4936.0
2025-05-05 12:20:00,273.52,273.52,273.27,273.47,1574.0,273.52,273.52,273.27,273.47,1574.0
2025-05-05 12:25:00,273.48,273.48,273.29,273.38,4059.0,273.48,273.48,273.29,273.38,4059.0
2025-05-05 12:30:00,273.42,273.43,273.27,273.31,2705.0,273.42,273.43,273.27,273.31,2705.0
2025-05-05 12:35:00,273.22,273.22,273.05,273.05,720.0,273.22,273.22,273.05,273.05,720.0
2025-05-05 12:40:00,273.06,273.1,273.0,273.04,10434.0,273.06,273.1,273.0,273.04,10434.0
2025-05-05 12:45:00,272.97,273.36,272.97,273.32,5374.0,272.97,273.36,272.97,273.32,5374.0
2025-05-05 12:50:00,273.37,273.43,273.34,273.34,1950.0,273.37,273.43,273.34,273.34,1950.0
2025-05-05 12:55:00,273.44,273.44,273.0,273.1,4840.0,273.44,273.44,273.0,273.1,4840.0
2025-05-05 13:00:00,273.15,273.16,272.83,273.01,1774.0,273.15,273.16,272.83,273.01,1774.0
2025-05-05 13:05:00,272.93,272.93,272.83,272.83,863.0,272.93,272.93,272.83,272.83,863.0
2025-05-05 13:10:00,272.84,272.95,272.66,272.66,2911.0,272.84,272.95,272.66,272.66,2911.0
2025-05-05 13:15:00,272.78,272.78,272.55,272.69,3369.0,272.78,272.78,272.55,272.69,3369.0
2025-05-05 13:20:00,272.69,272.7,272.35,272.4,2010.0,272.69,272.7,272.35,272.4,2010.0
2025-05-05 13:25:00,272.3,272.4,272.12,272.23,1752.0,272.3,272.4,272.12,272.23,1752.0
2025-05-05 13:30:00,272.22,272.44,272.22,272.35,2089.0,272.22,272.44,272.22,272.35,2089.0
2025-05-05 13:35:00,272.37,272.62,272.37,272.62,2268.0,272.37,272.62,272.37,272.62,2268.0
2025-05-05 13:40:00,272.44,272.44,272.31,272.42,1726.0,272.44,272.44,272.31,272.42,1726.0
2025-05-05 13:45:00,272.38,272.56,272.38,272.5,1297.0,272.38,272.56,272.38,272.5,1297.0
2025-05-05 13:50:00,272.5,272.67,272.49,272.56,2507.0,272.5,272.67,272.49,272.56,2507.0
2025-05-05 13:55:00,272.56,272.66,272.44,272.45,7094.0,272.56,272.66,272.44,272.45,7094.0
2025-05-05 14:00:00,272.44,272.73,272.33,272.69,3228.0,272.44,272.73,272.33,272.69,3228.0
2025-05-05 14:05:00,272.69,272.82,272.69,272.73,2857.0,272.69,272.82,272.69,272.73,2857.0
2025-05-05 14:10:00,272.79,272.79,272.43,272.5,2161.0,272.79,272.79,272.43,272.5,2161.0
2025-05-05 14:15:00,272.5,272.74,272.49,272.53,2722.0,272.5,272.74,272.49,272.53,2722.0
2025-05-05 14:20:00,272.54,272.57,272.5,272.5,1620.0,272.54,272.57,272.5,272.5,1620.0
2025-05-05 14:25:00,272.63,272.73,272.54,272.72,2477.0,272.63,272.73,272.54,272.72,2477.0
2025-05-05 14:30:00,272.73,272.82,272.6,272.66,5839.0,272.73,272.82,272.6,272.66,5839.0
2025-05-05 14:35:00,272.69,272.8,272.62,272.8,1467.0,272.69,272.8,272.62,272.8,1467.0
2025-05-05 14:40:00,272.72,272.73,272.64,272.64,832.0,272.72,272.73,272.64,272.64,832.0
2025-05-05 14:45:00,272.78,272.78,272.57,272.6,3097.0,272.78,272.78,272.57,272.6,3097.0
2025-05-05 14:50:00,272.54,272.58,272.5,272.51,790.0,272.54,272.58,272.5,272.51,790.0
2025-05-05 14:55:00,272.62,272.62,272.32,272.32,7073.0,272.62,272.62,272.32,272.32,7073.0
2025-05-05 15:00:00,272.42,272.56,272.26,272.43,4692.0,272.42,272.56,272.26,272.43,4692.0
2025-05-05 15:05:00,272.55,272.57,272.38,272.48,4970.0,272.55,272.57,272.38,272.48,4970.0
2025-05-05 15:10:00,272.48,272.55,272.33,272.43,20638.0,272.48,272.55,272.33,272.43,20638.0
2025-05-05 15:15:00,272.41,272.58,272.33,272.47,5432.0,272.41,272.58,272.33,272.47,5432.0
2025-05-05 15:20:00,272.5,272.5,272.1,272.12,9992.0,272.5,272.5,272.1,272.12,9992.0
2025-05-05 15:25:00,272.16,272.24,272.06,272.19,4380.0,272.16,272.24,272.06,272.19,4380.0
2025-05-05 15:30:00,272.2,272.39,272.2,272.3,4781.0,272.2,272.39,272.2,272.3,4781.0
2025-05-05 15:35:00,272.29,272.5,272.28,272.4,7837.0,272.29,272.5,272.28,272.4,7837.0
2025-05-05 15:40:00,272.39,272.46,272.09,272.38,10189.0,272.39,272.46,272.09,272.38,10189.0
2025-05-05 15:45:00,272.4,272.54,272.28,272.4,10246.0,272.4,272.54,272.28,272.4,10246.0
2025-05-05 15:50:00,272.42,272.48,272.04,272.15,26676.0,272.42,272.48,272.04,272.15,26676.0
2025-05-05 15:55:00,272.14,272.31,271.92,272.14,66649.0,272.14,272.31,271.92,272.14,66649.0
2025-05-06 09:30:00,271.24,271.98,270.01,271.01,28048.0,271.24,271.98,270.01,271.01,28048.0
2025-05-06 09:35:00,270.0,270.18,268.74,270.18,5288.0,270.0,270.18,268.74,270.18,5288.0
2025-05-06 09:40:00,270.21,270.65,269.97,269.98,1313.0,270.21,270.65,269.97,269.98,1313.0
2025-05-06 09:45:00,270.17,270.17,269.41,269.41,1741.0,270.17,270.17,269.41,269.41,1741.0
2025-05-06 09:50:00,269.77,269.77,268.45,269.42,8763.0,269.77,269.77,268.45,269.42,8763.0
2025-05-06 09:55:00,269.43,269.61,269.23,269.61,3427.0,269.43,269.61,269.23,269.61,3427.0
2025-05-06 10:00:00,269.8,270.51,269.8,270.08,3198.0,269.8,270.51,269.8,270.08,3198.0
2025-05-06 10:05:00,270.13,270.13,269.53,269.54,3362.0,270.13,270.13,269.53,269.54,3362.0
2025-05-06 10:10:00,269.81,270.14,269.74,270.12,2519.0,269.81,270.14,269.74,270.12,2519.0
2025-05-06 10:15:00,270.11,270.87,270.07,270.87,2103.0,270.11,270.87,270.07,270.87,2103.0
2025-05-06 10:20:00,270.85,271.22,270.37,270.76,4302.0,270.85,271.22,270.37,270.76,4302.0
2025-05-06 10:25:00,270.84,270.92,270.51,270.82,2618.0,270.84,270.92,270.51,270.82,2618.0
2025-05-06 10:30:00,270.82,270.89,270.62,270.87,1668.0,270.82,270.89,270.62,270.87,1668.0
2025-05-06 10:35:00,270.84,271.25,270.8,270.86,5106.0,270.84,271.25,270.8,270.86,5106.0
2025-05-06 10:40:00,270.88,271.24,270.87,271.14,1908.0,270.88,271.24,270.87,271.14,1908.0
2025-05-06 10:45:00,271.25,271.42,271.21,271.42,1614.0,271.25,271.42,271.21,271.42,1614.0
2025-05-06 10:50:00,271.49,271.49,271.13,271.34,2439.0,271.49,271.49,271.13,271.34,2439.0
2025-05-06 10:55:00,271.14,271.6,271.0,271.46,4623.0,271.14,271.6,271.0,271.46,4623.0
2025-05-06 11:00:00,271.46,271.59,271.46,271.5,1648.0,271.46,271.59,271.46,271.5,1648.0
2025-05-06 11:05:00,271.46,271.8,271.45,271.46,3057.0,271.46,271.8,271.45,271.46,3057.0
2025-05-06 11:10:00,271.55,271.73,271.36,271.47,5693.0,271.55,271.73,271.36,271.47,5693.0
2025-05-06 11:15:00,271.42,271.49,271.42,271.49,831.0,271.42,271.49,271.42,271.49,831.0
2025-05-06 11:20:00,271.35,272.0,271.35,271.92,4251.0,271.35,272.0,271.35,271.92,4251.0
2025-05-06 11:25:00,271.92,271.93,271.65,271.66,2116.0,271.92,271.93,271.65,271.66,2116.0
2025-05-06 11:30:00,271.75,271.75,271.46,271.46,2565.0,271.75,271.75,271.46,271.46,2565.0
2025-05-06 11:35:00,271.48,271.52,271.27,271.35,2362.0,271.48,271.52,271.27,271.35,2362.0
2025-05-06 11:40:00,271.5,271.5,271.19,271.19,940.0,271.5,271.5,271.19,271.19,940.0
2025-05-06 11:45:00,271.2,271.35,271.14,271.17,6163.0,271.2,271.35,271.14,271.17,6163.0
2025-05-06 11:50:00,271.33,271.39,270.92,270.92,1989.0,271.33,271.39,270.92,270.92,1989.0
2025-05-06 11:55:00,271.06,271.16,271.01,271.06,1400.0,271.06,271.16,271.01,271.06,1400.0
2025-05-06 12:00:00,271.12,271.12,270.89,270.9,1243.0,271.12,271.12,270.89,270.9,1243.0
2025-05-06 12:05:00,271.0,271.01,270.87,270.87,2848.0,271.0,271.01,270.87,270.87,2848.0
2025-05-06 12:10:00,270.98,271.8,270.95,271.78,3958.0,270.98,271.8,270.95,271.78,3958.0
2025-05-06 12:15:00,271.73,271.73,271.55,271.57,1206.0,271.73,271.73,271.55,271.57,1206.0
2025-05-06 12:20:00,271.25,271.25,270.8,271.15,2612.0,271.25,271.25,270.8,271.15,2612.0
2025-05-06 12:25:00,271.29,271.29,271.01,271.02,1020.0,271.29,271.29,271.01,271.02,1020.0
2025-05-06 12:30:00,271.06,271.23,271.05,271.17,1174.0,271.06,271.23,271.05,271.17,1174.0
2025-05-06 12:35:00,271.18,271.2,271.04,271.2,620.0,271.18,271.2,271.04,271.2,620.0
2025-05-06 12:40:00,271.2,271.2,270.72,270.72,2225.0,271.2,271.2,270.72,270.72,2225.0
2025-05-06 12:45:00,270.7,270.71,270.7,270.71,500.0,270.7,270.71,270.7,270.71,500.0
2025-05-06 12:50:00,270.54,270.54,270.47,270.49,508.0,270.54,270.54,270.47,270.49,508.0
2025-05-06 12:55:00,270.66,270.75,270.32,270.32,1179.0,270.66,270.75,270.32,270.32,1179.0
2025-05-06 13:00:00,270.51,270.66,270.47,270.48,2176.0,270.51,270.66,270.47,270.48,2176.0
2025-05-06 13:05:00,270.55,270.78,270.49,270.78,1619.0,270.55,270.78,270.49,270.78,1619.0
2025-05-06 13:10:00,270.79,270.79,270.66,270.76,620.0,270.79,270.79,270.66,270.76,620.0
2025-05-06 13:15:00,270.88,271.06,270.88,271.03,2986.0,270.88,271.06,270.88,271.03,2986.0
2025-05-06 13:20:00,270.96,270.96,270.55,270.71,2536.0,270.96,270.96,270.55,270.71,2536.0
2025-05-06 13:25:00,270.67,270.79,270.62,270.71,1809.0,270.67,270.79,270.62,270.71,1809.0
2025-05-06 13:30:00,270.56,270.56,270.53,270.53,525.0,270.56,270.56,270.53,270.53,525.0
2025-05-06 13:35:00,270.47,270.47,270.17,270.17,1071.0,270.47,270.47,270.17,270.17,1071.0
2025-05-06 13:40:00,270.0,270.16,269.9,270.16,800.0,270.0,270.16,269.9,270.16,800.0
2025-05-06 13:45:00,270.06,270.11,269.95,269.96,2963.0,270.06,270.11,269.95,269.96,2963.0
2025-05-06 13:50:00,270.04,270.23,270.04,270.18,3362.0,270.04,270.23,270.04,270.18,3362.0
2025-05-06 13:55:00,270.18,270.36,269.77,269.78,17951.0,270.18,270.36,269.77,269.78,17951.0
2025-05-06 14:00:00,269.62,270.1,269.62,270.01,10840.0,269.62,270.1,269.62,270.01,10840.0
2025-05-06 14:05:00,269.89,269.92,269.76,269.8,1237.0,269.89,269.92,269.76,269.8,1237.0
2025-05-06 14:10:00,269.72,269.78,269.58,269.77,6489.0,269.72,269.78,269.58,269.77,6489.0
2025-05-06 14:15:00,269.97,270.03,269.83,270.03,1620.0,269.97,270.03,269.83,270.03,1620.0
2025-05-06 14:20:00,269.92,270.15,269.87,270.13,9491.0,269.92,270.15,269.87,270.13,9491.0
2025-05-06 14:25:00,270.18,270.55,270.18,270.55,1580.0,270.18,270.55,270.18,270.55,1580.0
2025-05-06 14:30:00,270.69,270.87,270.68,270.82,2781.0,270.69,270.87,270.68,270.82,2781.0
2025-05-06 14:35:00,270.68,271.02,270.56,270.87,4464.0,270.68,271.02,270.56,270.87,4464.0
2025-05-06 14:40:00,270.99,271.1,270.95,270.95,901.0,270.99,271.1,270.95,270.95,901.0
2025-05-06 14:45:00,270.85,271.06,270.84,271.02,5635.0,270.85,271.06,270.84,271.02,5635.0
2025-05-06 14:50:00,270.92,271.05,270.83,270.9,5555.0,270.92,271.05,270.83,270.9,5555.0
2025-05-06 14:55:00,271.0,271.2,271.0,271.19,4655.0,271.0,271.2,271.0,271.19,4655.0
2025-05-06 15:00:00,271.15,271.15,270.85,270.85,4561.0,271.15,271.15,270.85,270.85,4561.0
2025-05-06 15:05:00,270.77,270.77,270.55,270.55,1261.0,270.77,270.77,270.55,270.55,1261.0
2025-05-06 15:10:00,270.53,270.76,270.52,270.75,2185.0,270.53,270.76,270.52,270.75,2185.0
2025-05-06 15:15:00,270.78,270.96,270.78,270.81,3232.0,270.78,270.96,270.78,270.81,3232.0
2025-05-06 15:20:00,270.85,270.94,270.73,270.81,2884.0,270.85,270.94,270.73,270.81,2884.0
2025-05-06 15:25:00,270.92,271.09,270.92,271.0,3358.0,270.92,271.09,270.92,271.0,3358.0
2025-05-06 15:30:00,271.04,271.33,270.96,271.24,9463.0,271.04,271.33,270.96,271.24,9463.0
2025-05-06 15:35:00,271.3,271.4,271.06,271.19,6710.0,271.3,271.4,271.06,271.19,6710.0
2025-05-06 15:40:00,271.22,271.22,270.99,271.06,18345.0,271.22,271.22,270.99,271.06,18345.0
2025-05-06 15:45:00,271.06,271.54,271.06,271.25,22769.0,271.06,271.54,271.06,271.25,22769.0
2025-05-06 15:50:00,271.15,271.15,270.71,270.91,14660.0,271.15,271.15,270.71,270.91,14660.0
2025-05-06 15:55:00,270.91,271.06,270.43,270.44,66307.0,270.91,271.06,270.43,270.44,66307.0
2025-05-07 09:30:00,270.1,271.48,270.1,270.62,17566.0,270.1,271.48,270.1,270.62,17566.0
2025-05-07 09:35:00,270.31,270.78,270.02,270.09,2507.0,270.31,270.78,270.02,270.09,2507.0
2025-05-07 09:40:00,270.18,270.42,270.17,270.42,800.0,270.18,270.42,270.17,270.42,800.0
2025-05-07 09:45:00,270.44,270.45,270.06,270.31,2247.0,270.44,270.45,270.06,270.31,2247.0
2025-05-07 09:50:00,270.02,270.58,270.02,270.3,2577.0,270.02,270.58,270.02,270.3,2577.0
2025-05-07 09:55:00,270.36,270.53,270.08,270.47,1303.0,270.36,270.53,270.08,270.47,1303.0
2025-05-07 10:00:00,270.34,271.01,270.34,270.6,2393.0,270.34,271.01,270.34,270.6,2393.0
2025-05-07 10:05:00,270.76,270.9,270.76,270.89,783.0,270.76,270.9,270.76,270.89,783.0
2025-05-07 10:10:00,270.75,270.87,270.44,270.44,3270.0,270.75,270.87,270.44,270.44,3270.0
2025-05-07 10:15:00,270.42,270.42,269.85,270.0,3071.0,270.42,270.42,269.85,270.0,3071.0
2025-05-07 10:20:00,270.0,270.14,269.26,269.48,8149.0,270.0,270.14,269.26,269.48,8149.0
2025-05-07 10:25:00,269.21,269.21,268.89,268.89,400.0,269.21,269.21,268.89,268.89,400.0
2025-05-07 10:30:00,268.9,268.94,268.28,268.59,1585.0,268.9,268.94,268.28,268.59,1585.0
2025-05-07 10:35:00,268.61,268.61,268.22,268.26,3136.0,268.61,268.61,268.22,268.26,3136.0
2025-05-07 10:40:00,268.43,268.89,268.41,268.75,2495.0,268.43,268.89,268.41,268.75,2495.0
2025-05-07 10:45:00,268.88,269.11,268.87,269.05,2420.0,268.88,269.11,268.87,269.05,2420.0
2025-05-07 10:50:00,268.97,269.07,268.65,268.65,2730.0,268.97,269.07,268.65,268.65,2730.0
2025-05-07 10:55:00,268.82,268.94,268.67,268.94,2227.0,268.82,268.94,268.67,268.94,2227.0
2025-05-07 11:00:00,268.94,269.23,268.94,269.0,4557.0,268.94,269.23,268.94,269.0,4557.0
2025-05-07 11:05:00,269.29,269.51,269.02,269.43,3093.0,269.29,269.51,269.02,269.43,3093.0
2025-05-07 11:10:00,269.43,269.43,269.06,269.1,1302.0,269.43,269.43,269.06,269.1,1302.0
2025-05-07 11:15:00,269.11,269.32,269.1,269.25,3113.0,269.11,269.32,269.1,269.25,3113.0
2025-05-07 11:20:00,269.25,269.74,269.25,269.74,1915.0,269.25,269.74,269.25,269.74,1915.0
2025-05-07 11:25:00,269.74,269.9,269.68,269.86,4654.0,269.74,269.9,269.68,269.86,4654.0
2025-05-07 11:30:00,269.86,270.02,269.85,269.9,1798.0,269.86,270.02,269.85,269.9,1798.0
2025-05-07 11:35:00,270.14,270.45,270.14,270.45,1201.0,270.14,270.45,270.14,270.45,1201.0
2025-05-07 11:40:00,270.56,270.65,270.39,270.55,5047.0,270.56,270.65,270.39,270.55,5047.0
2025-05-07 11:45:00,270.34,270.37,270.11,270.2,1825.0,270.34,270.37,270.11,270.2,1825.0
2025-05-07 11:50:00,270.22,270.47,270.01,270.01,2310.0,270.22,270.47,270.01,270.01,2310.0
2025-05-07 11:55:00,269.97,270.05,269.88,269.88,1112.0,269.97,270.05,269.88,269.88,1112.0
2025-05-07 12:00:00,269.96,270.0,269.72,269.76,1434.0,269.96,270.0,269.72,269.76,1434.0
2025-05-07 12:05:00,269.89,269.92,269.71,269.9,1239.0,269.89,269.92,269.71,269.9,1239.0
2025-05-07 12:10:00,269.9,270.28,269.9,270.24,1000.0,269.9,270.28,269.9,270.24,1000.0
2025-05-07 12:15:00,270.43,270.43,270.05,270.42,2751.0,270.43,270.43,270.05,270.42,2751.0
2025-05-07 12:20:00,270.28,270.31,269.96,269.96,1368.0,270.28,270.31,269.96,269.96,1368.0
2025-05-07 12:25:00,270.0,270.17,270.0,270.08,1110.0,270.0,270.17,270.0,270.08,1110.0
2025-05-07 12:30:00,270.27,270.27,270.22,270.25,300.0,270.27,270.27,270.22,270.25,300.0
2025-05-07 12:35:00,270.48,270.59,270.4,270.59,1229.0,270.48,270.59,270.4,270.59,1229.0
2025-05-07 12:40:00,270.72,270.89,270.72,270.88,1248.0,270.72,270.89,270.72,270.88,1248.0
2025-05-07 12:45:00,270.92,270.94,270.81,270.81,664.0,270.92,270.94,270.81,270.81,664.0
2025-05-07 12:50:00,270.87,271.02,270.86,271.02,1339.0,270.87,271.02,270.86,271.02,1339.0
2025-05-07 12:55:00,271.04,271.07,271.0,271.06,600.0,271.04,271.07,271.0,271.06,600.0
2025-05-07 13:00:00,271.09,271.28,271.09,271.2,4608.0,271.09,271.28,271.09,271.2,4608.0
2025-05-07 13:05:00,271.09,271.25,271.09,271.25,440.0,271.09,271.25,271.09,271.25,440.0
2025-05-07 13:10:00,271.31,271.32,271.13,271.3,3240.0,271.31,271.32,271.13,271.3,3240.0
2025-05-07 13:15:00,271.28,271.28,271.12,271.16,1072.0,271.28,271.28,271.12,271.16,1072.0
2025-05-07 13:20:00,271.08,271.29,271.02,271.29,1405.0,271.08,271.29,271.02,271.29,1405.0
2025-05-07 13:25:00,271.35,271.35,271.22,271.22,408.0,271.35,271.35,271.22,271.22,408.0
2025-05-07 13:30:00,271.31,271.31,271.1,271.1,1025.0,271.31,271.31,271.1,271.1,1025.0
2025-05-07 13:35:00,271.09,271.09,270.96,271.04,931.0,271.09,271.09,270.96,271.04,931.0
2025-05-07 13:40:00,270.93,270.93,270.7,270.7,600.0,270.93,270.93,270.7,270.7,600.0
2025-05-07 13:45:00,270.7,270.9,270.7,270.9,500.0,270.7,270.9,270.7,270.9,500.0
2025-05-07 13:50:00,270.88,270.88,269.96,269.96,2041.0,270.88,270.88,269.96,269.96,2041.0
2025-05-07 13:55:00,269.96,270.13,269.95,270.13,400.0,269.96,270.13,269.95,270.13,400.0
2025-05-07 14:00:00,270.07,270.46,269.87,270.46,2045.0,270.07,270.46,269.87,270.46,2045.0
2025-05-07 14:05:00,270.21,270.21,269.01,269.47,3619.0,270.21,270.21,269.01,269.47,3619.0
2025-05-07 14:10:00,269.4,269.6,269.21,269.41,1427.0,269.4,269.6,269.21,269.41,1427.0
2025-05-07 14:15:00,269.22,269.52,269.22,269.41,2656.0,269.22,269.52,269.22,269.41,2656.0
2025-05-07 14:20:00,269.52,269.72,269.41,269.51,2279.0,269.52,269.72,269.41,269.51,2279.0
2025-05-07 14:25:00,269.5,269.63,269.49,269.54,934.0,269.5,269.63,269.49,269.54,934.0
2025-05-07 14:30:00,269.53,270.07,269.38,270.07,5487.0,269.53,270.07,269.38,270.07,5487.0
2025-05-07 14:35:00,269.94,270.18,269.61,270.11,5819.0,269.94,270.18,269.61,270.11,5819.0
2025-05-07 14:40:00,270.06,270.08,269.59,269.6,1829.0,270.06,270.08,269.59,269.6,1829.0
2025-05-07 14:45:00,269.6,269.66,268.79,269.01,8076.0,269.6,269.66,268.79,269.01,8076.0
2025-05-07 14:50:00,269.13,269.3,268.96,269.3,3669.0,269.13,269.3,268.96,269.3,3669.0
2025-05-07 14:55:00,269.44,270.17,269.44,270.06,6140.0,269.44,270.17,269.44,270.06,6140.0
2025-05-07 15:00:00,270.1,270.16,269.99,270.02,1625.0,270.1,270.16,269.99,270.02,1625.0
2025-05-07 15:05:00,269.92,270.38,269.74,270.06,9574.0,269.92,270.38,269.74,270.06,9574.0
2025-05-07 15:10:00,270.06,270.06,269.68,269.69,5169.0,270.06,270.06,269.68,269.69,5169.0
2025-05-07 15:15:00,270.01,270.01,269.68,269.94,1983.0,270.01,270.01,269.68,269.94,1983.0
2025-05-07 15:20:00,270.08,270.08,269.72,269.83,3278.0,270.08,270.08,269.72,269.83,3278.0
2025-05-07 15:25:00,269.77,269.77,269.2,269.41,2803.0,269.77,269.77,269.2,269.41,2803.0
2025-05-07 15:30:00,269.52,269.53,269.06,269.14,2953.0,269.52,269.53,269.06,269.14,2953.0
2025-05-07 15:35:00,268.99,269.45,268.99,269.22,3350.0,268.99,269.45,268.99,269.22,3350.0
2025-05-07 15:40:00,269.13,270.26,269.13,269.63,8940.0,269.13,270.26,269.13,269.63,8940.0
2025-05-07 15:45:00,269.82,269.99,269.32,269.5,9118.0,269.82,269.99,269.32,269.5,9118.0
2025-05-07 15:50:00,269.37,269.73,269.06,269.43,12465.0,269.37,269.73,269.06,269.43,12465.0
2025-05-07 15:55:00,269.55,269.85,269.19,269.35,53170.0,269.55,269.85,269.19,269.35,53170.0
2025-05-08 09:30:00,269.93,271.07,269.93,271.04,15239.0,269.93,271.07,269.93,271.04,15239.0
2025-05-08 09:35:00,270.96,271.0,270.43,270.61,2924.0,270.96,271.0,270.43,270.61,2924.0
2025-05-08 09:40:00,271.0,271.03,270.94,271.03,735.0,271.0,271.03,270.94,271.03,735.0
2025-05-08 09:45:00,271.19,271.32,271.12,271.27,3037.0,271.19,271.32,271.12,271.27,3037.0
2025-05-08 09:50:00,271.24,271.31,271.24,271.31,396.0,271.24,271.31,271.24,271.31,396.0
2025-05-08 09:55:00,271.32,271.45,270.94,271.0,4610.0,271.32,271.45,270.94,271.0,4610.0
2025-05-08 10:00:00,271.08,271.26,270.8,271.14,17787.0,271.08,271.26,270.8,271.14,17787.0
2025-05-08 10:05:00,271.14,271.15,270.96,271.04,2300.0,271.14,271.15,270.96,271.04,2300.0
2025-05-08 10:10:00,270.93,270.93,270.52,270.52,12668.0,270.93,270.93,270.52,270.52,12668.0
2025-05-08 10:15:00,270.82,271.2,270.79,271.2,5552.0,270.82,271.2,270.79,271.2,5552.0
2025-05-08 10:20:00,271.17,271.52,271.05,271.21,5951.0,271.17,271.52,271.05,271.21,5951.0
2025-05-08 10:25:00,271.26,271.75,271.26,271.75,2788.0,271.26,271.75,271.26,271.75,2788.0
2025-05-08 10:30:00,271.93,272.45,271.85,271.94,5617.0,271.93,272.45,271.85,271.94,5617.0
2025-05-08 10:35:00,271.93,271.93,271.47,271.65,4033.0,271.93,271.93,271.47,271.65,4033.0
2025-05-08 10:40:00,271.53,271.58,271.42,271.46,3381.0,271.53,271.58,271.42,271.46,3381.0
2025-05-08 10:45:00,271.5,271.85,271.5,271.64,7524.0,271.5,271.85,271.5,271.64,7524.0
2025-05-08 10:50:00,271.8,272.03,271.45,271.56,3842.0,271.8,272.03,271.45,271.56,3842.0
2025-05-08 10:55:00,271.37,271.88,271.37,271.73,4398.0,271.37,271.88,271.37,271.73,4398.0
2025-05-08 11:00:00,271.54,271.67,271.16,271.16,2720.0,271.54,271.67,271.16,271.16,2720.0
2025-05-08 11:05:00,271.47,271.85,271.44,271.85,3116.0,271.47,271.85,271.44,271.85,3116.0
2025-05-08 11:10:00,271.85,272.15,271.85,272.04,2200.0,271.85,272.15,271.85,272.04,2200.0
2025-05-08 11:15:00,272.11,272.31,272.09,272.28,1438.0,272.11,272.31,272.09,272.28,1438.0
2025-05-08 11:20:00,272.29,272.61,272.29,272.54,3185.0,272.29,272.61,272.29,272.54,3185.0
2025-05-08 11:25:00,272.55,272.87,272.34,272.59,5369.0,272.55,272.87,272.34,272.59,5369.0
2025-05-08 11:30:00,272.53,272.53,272.38,272.45,1450.0,272.53,272.53,272.38,272.45,1450.0
2025-05-08 11:35:00,272.63,272.99,272.46,272.99,1510.0,272.63,272.99,272.46,272.99,1510.0
2025-05-08 11:40:00,273.03,273.5,272.87,273.26,5148.0,273.03,273.5,272.87,273.26,5148.0
2025-05-08 11:45:00,273.24,273.55,273.12,273.55,6766.0,273.24,273.55,273.12,273.55,6766.0
2025-05-08 11:50:00,273.4,273.6,273.2,273.43,11337.0,273.4,273.6,273.2,273.43,11337.0
2025-05-08 11:55:00,273.25,273.39,272.9,273.0,6240.0,273.25,273.39,272.9,273.0,6240.0
2025-05-08 12:00:00,273.02,273.28,273.02,273.26,6399.0,273.02,273.28,273.02,273.26,6399.0
2025-05-08 12:05:00,273.11,273.81,273.11,273.8,17519.0,273.11,273.81,273.11,273.8,17519.0
2025-05-08 12:10:00,273.67,273.67,273.36,273.6,10322.0,273.67,273.67,273.36,273.6,10322.0
2025-05-08 12:15:00,273.77,273.95,273.65,273.81,2904.0,273.77,273.95,273.65,273.81,2904.0
2025-05-08 12:20:00,273.87,273.99,273.67,273.68,15282.0,273.87,273.99,273.67,273.68,15282.0
2025-05-08 12:25:00,273.7,273.7,273.4,273.4,2853.0,273.7,273.7,273.4,273.4,2853.0
2025-05-08 12:30:00,273.62,273.62,273.44,273.59,5479.0,273.62,273.62,273.44,273.59,5479.0
2025-05-08 12:35:00,273.57,273.71,273.44,273.71,1534.0,273.57,273.71,273.44,273.71,1534.0
2025-05-08 12:40:00,273.64,273.86,273.55,273.82,12284.0,273.64,273.86,273.55,273.82,12284.0
2025-05-08 12:45:00,273.88,274.08,273.81,273.99,13401.0,273.88,274.08,273.81,273.99,13401.0
2025-05-08 12:50:00,273.99,274.49,273.9,274.35,16858.0,273.99,274.49,273.9,274.35,16858.0
2025-05-08 12:55:00,274.37,274.57,274.25,274.31,9549.0,274.37,274.57,274.25,274.31,9549.0
2025-05-08 13:00:00,274.31,274.32,273.97,274.0,10128.0,274.31,274.32,273.97,274.0,10128.0
2025-05-08 13:05:00,273.99,274.0,273.78,273.96,5344.0,273.99,274.0,273.78,273.96,5344.0
2025-05-08 13:10:00,273.88,274.17,273.87,274.17,3417.0,273.88,274.17,273.87,274.17,3417.0
2025-05-08 13:15:00,274.16,274.16,273.8,273.97,2595.0,274.16,274.16,273.8,273.97,2595.0
2025-05-08 13:20:00,273.86,274.08,273.7,273.75,13353.0,273.86,274.08,273.7,273.75,13353.0
2025-05-08 13:25:00,273.73,273.73,273.57,273.57,4782.0,273.73,273.73,273.57,273.57,4782.0
2025-05-08 13:30:00,273.73,273.88,273.5,273.5,1961.0,273.73,273.88,273.5,273.5,1961.0
2025-05-08 13:35:00,273.54,273.55,273.31,273.31,4598.0,273.54,273.55,273.31,273.31,4598.0
2025-05-08 13:40:00,273.28,273.39,273.1,273.38,7875.0,273.28,273.39,273.1,273.38,7875.0
2025-05-08 13:45:00,273.54,273.54,273.28,273.28,3018.0,273.54,273.54,273.28,273.28,3018.0
2025-05-08 13:50:00,273.31,273.33,272.98,273.01,5744.0,273.31,273.33,272.98,273.01,5744.0
2025-05-08 13:55:00,272.91,272.91,272.73,272.81,2315.0,272.91,272.91,272.73,272.81,2315.0
2025-05-08 14:00:00,272.81,273.11,272.6,272.81,6844.0,272.81,273.11,272.6,272.81,6844.0
2025-05-08 14:05:00,272.72,273.05,272.72,273.03,3170.0,272.72,273.05,272.72,273.03,3170.0
2025-05-08 14:10:00,273.12,273.13,272.9,273.12,5182.0,273.12,273.13,272.9,273.12,5182.0
2025-05-08 14:15:00,273.1,273.42,273.1,273.16,2256.0,273.1,273.42,273.1,273.16,2256.0
2025-05-08 14:20:00,273.11,273.15,272.86,272.93,1728.0,273.11,273.15,272.86,272.93,1728.0
2025-05-08 14:25:00,272.93,273.01,272.82,272.93,4304.0,272.93,273.01,272.82,272.93,4304.0
2025-05-08 14:30:00,273.0,273.36,273.0,273.22,14555.0,273.0,273.36,273.0,273.22,14555.0
2025-05-08 14:35:00,273.18,273.2,272.86,272.98,12522.0,273.18,273.2,272.86,272.98,12522.0
2025-05-08 14:40:00,273.1,273.27,272.94,273.12,3729.0,273.1,273.27,272.94,273.12,3729.0
2025-05-08 14:45:00,273.24,273.39,273.08,273.08,8347.0,273.24,273.39,273.08,273.08,8347.0
2025-05-08 14:50:00,273.04,273.26,272.82,273.03,6277.0,273.04,273.26,272.82,273.03,6277.0
2025-05-08 14:55:00,273.16,273.16,272.87,273.14,12797.0,273.16,273.16,272.87,273.14,12797.0
2025-05-08 15:00:00,273.04,273.43,272.92,273.26,3300.0,273.04,273.43,272.92,273.26,3300.0
2025-05-08 15:05:00,273.26,273.34,273.16,273.3,5688.0,273.26,273.34,273.16,273.3,5688.0
2025-05-08 15:10:00,273.22,273.22,272.97,272.99,6620.0,273.22,273.22,272.97,272.99,6620.0
2025-05-08 15:15:00,272.98,273.17,272.9,273.12,10240.0,272.98,273.17,272.9,273.12,10240.0
2025-05-08 15:20:00,273.13,273.72,273.09,273.65,7166.0,273.13,273.72,273.09,273.65,7166.0
2025-05-08 15:25:00,273.72,273.99,273.51,273.69,10104.0,273.72,273.99,273.51,273.69,10104.0
2025-05-08 15:30:00,273.78,274.03,273.59,273.83,8528.0,273.78,274.03,273.59,273.83,8528.0
2025-05-08 15:35:00,273.75,273.86,273.4,273.41,9497.0,273.75,273.86,273.4,273.41,9497.0
2025-05-08 15:40:00,273.38,273.8,273.29,273.53,24831.0,273.38,273.8,273.29,273.53,24831.0
2025-05-08 15:45:00,273.55,273.69,273.21,273.28,13761.0,273.55,273.69,273.21,273.28,13761.0
2025-05-08 15:50:00,273.29,273.37,272.63,272.78,34108.0,273.29,273.37,272.63,272.78,34108.0
2025-05-08 15:55:00,272.65,272.65,271.95,272.05,84293.0,272.65,272.65,271.95,272.05,84293.0
2025-05-09 09:30:00,273.35,273.67,271.78,272.4,27728.0,273.35,273.67,271.78,272.4,27728.0
2025-05-09 09:35:00,272.69,272.96,272.24,272.85,9424.0,272.69,272.96,272.24,272.85,9424.0
2025-05-09 09:40:00,272.92,272.92,271.95,272.19,10366.0,272.92,272.92,271.95,272.19,10366.0
2025-05-09 09:45:00,272.2,272.34,271.9,271.97,6684.0,272.2,272.34,271.9,271.97,6684.0
2025-05-09 09:50:00,271.96,272.05,271.49,272.05,5747.0,271.96,272.05,271.49,272.05,5747.0
2025-05-09 09:55:00,272.04,272.05,271.49,271.51,5999.0,272.04,272.05,271.49,271.51,5999.0
2025-05-09 10:00:00,271.54,272.09,271.42,271.9,11466.0,271.54,272.09,271.42,271.9,11466.0
2025-05-09 10:05:00,271.83,271.83,271.48,271.48,3572.0,271.83,271.83,271.48,271.48,3572.0
2025-05-09 10:10:00,271.53,271.53,271.06,271.5,5125.0,271.53,271.53,271.06,271.5,5125.0
2025-05-09 10:15:00,271.31,271.31,270.59,270.59,4437.0,271.31,271.31,270.59,270.59,4437.0
2025-05-09 10:20:00,270.7,270.7,270.18,270.3,7037.0,270.7,270.7,270.18,270.3,7037.0
2025-05-09 10:25:00,270.32,270.32,269.51,269.94,3153.0,270.32,270.32,269.51,269.94,3153.0
2025-05-09 10:30:00,270.06,270.22,269.89,270.15,5685.0,270.06,270.22,269.89,270.15,5685.0
2025-05-09 10:35:00,270.15,270.15,269.41,269.71,20204.0,270.15,270.15,269.41,269.71,20204.0
2025-05-09 10:40:00,269.7,270.64,269.7,270.64,10129.0,269.7,270.64,269.7,270.64,10129.0
2025-05-09 10:45:00,270.64,270.74,270.42,270.65,1810.0,270.64,270.74,270.42,270.65,1810.0
2025-05-09 10:50:00,270.59,270.87,270.49,270.51,3538.0,270.59,270.87,270.49,270.51,3538.0
2025-05-09 10:55:00,270.68,270.68,270.47,270.47,2264.0,270.68,270.68,270.47,270.47,2264.0
2025-05-09 11:00:00,270.33,270.72,270.33,270.72,982.0,270.33,270.72,270.33,270.72,982.0
2025-05-09 11:05:00,270.6,270.6,270.26,270.27,2038.0,270.6,270.6,270.26,270.27,2038.0
2025-05-09 11:10:00,270.29,270.34,270.16,270.22,2136.0,270.29,270.34,270.16,270.22,2136.0
2025-05-09 11:15:00,270.12,270.24,270.07,270.1,2750.0,270.12,270.24,270.07,270.1,2750.0
2025-05-09 11:20:00,270.06,270.23,269.96,270.23,2200.0,270.06,270.23,269.96,270.23,2200.0
2025-05-09 11:25:00,270.25,270.26,270.03,270.15,1000.0,270.25,270.26,270.03,270.15,1000.0
2025-05-09 11:30:00,270.21,270.5,270.21,270.5,2000.0,270.21,270.5,270.21,270.5,2000.0
2025-05-09 11:35:00,270.57,270.58,270.57,270.57,600.0,270.57,270.58,270.57,270.57,600.0
2025-05-09 11:40:00,270.58,270.65,270.45,270.65,1278.0,270.58,270.65,270.45,270.65,1278.0
2025-05-09 11:45:00,270.69,270.7,270.53,270.69,1660.0,270.69,270.7,270.53,270.69,1660.0
2025-05-09 11:50:00,270.65,270.98,270.48,270.98,8434.0,270.65,270.98,270.48,270.98,8434.0
2025-05-09 11:55:00,270.91,271.02,270.91,271.02,876.0,270.91,271.02,270.91,271.02,876.0
2025-05-09 12:00:00,271.04,271.05,270.83,270.88,2042.0,271.04,271.05,270.83,270.88,2042.0
2025-05-09 12:05:00,270.97,271.08,270.87,270.87,2750.0,270.97,271.08,270.87,270.87,2750.0
2025-05-09 12:10:00,270.89,270.89,270.75,270.75,1353.0,270.89,270.89,270.75,270.75,1353.0
2025-05-09 12:15:00,270.96,270.96,270.76,270.9,601.0,270.96,270.96,270.76,270.9,601.0
2025-05-09 12:20:00,270.99,270.99,270.88,270.9,484.0,270.99,270.99,270.88,270.9,484.0
2025-05-09 12:25:00,270.81,270.81,270.55,270.66,1858.0,270.81,270.81,270.55,270.66,1858.0
2025-05-09 12:30:00,270.57,270.61,270.56,270.6,553.0,270.57,270.61,270.56,270.6,553.0
2025-05-09 12:35:00,270.69,271.01,270.69,270.87,5157.0,270.69,271.01,270.69,270.87,5157.0
2025-05-09 12:40:00,270.9,270.9,270.7,270.7,1562.0,270.9,270.9,270.7,270.7,1562.0
2025-05-09 12:45:00,270.66,270.68,270.55,270.55,2397.0,270.66,270.68,270.55,270.55,2397.0
2025-05-09 12:50:00,270.63,270.83,270.63,270.8,4522.0,270.63,270.83,270.63,270.8,4522.0
2025-05-09 12:55:00,270.69,270.86,270.65,270.72,1635.0,270.69,270.86,270.65,270.72,1635.0
2025-05-09 13:00:00,270.85,270.96,270.7,270.81,6604.0,270.85,270.96,270.7,270.81,6604.0
2025-05-09 13:05:00,270.76,271.16,270.64,270.99,8423.0,270.76,271.16,270.64,270.99,8423.0
2025-05-09 13:10:00,271.27,271.27,270.91,270.91,4260.0,271.27,271.27,270.91,270.91,4260.0
2025-05-09 13:15:00,271.06,271.23,271.05,271.22,5500.0,271.06,271.23,271.05,271.22,5500.0
2025-05-09 13:20:00,271.17,271.33,271.03,271.2,4408.0,271.17,271.33,271.03,271.2,4408.0
2025-05-09 13:25:00,271.31,271.49,271.31,271.46,638.0,271.31,271.49,271.31,271.46,638.0
2025-05-09 13:30:00,271.52,271.62,271.44,271.5,2115.0,271.52,271.62,271.44,271.5,2115.0
2025-05-09 13:35:00,271.6,271.92,271.57,271.92,2964.0,271.6,271.92,271.57,271.92,2964.0
2025-05-09 13:40:00,271.92,272.24,271.84,272.0,3886.0,271.92,272.24,271.84,272.0,3886.0
2025-05-09 13:45:00,272.0,272.15,271.89,272.03,4837.0,272.0,272.15,271.89,272.03,4837.0
2025-05-09 13:50:00,272.16,272.16,271.85,272.09,2893.0,272.16,272.16,271.85,272.09,2893.0
2025-05-09 13:55:00,272.18,272.35,271.87,271.88,5694.0,272.18,272.35,271.87,271.88,5694.0
2025-05-09 14:00:00,271.88,272.15,271.87,272.02,5626.0,271.88,272.15,271.87,272.02,5626.0
2025-05-09 14:05:00,272.12,272.12,271.69,271.74,5025.0,272.12,272.12,271.69,271.74,5025.0
2025-05-09 14:10:00,271.69,271.78,271.6,271.7,5341.0,271.69,271.78,271.6,271.7,5341.0
2025-05-09 14:15:00,271.7,271.8,271.47,271.49,8012.0,271.7,271.8,271.47,271.49,8012.0
2025-05-09 14:20:00,271.5,271.9,271.5,271.9,3007.0,271.5,271.9,271.5,271.9,3007.0
2025-05-09 14:25:00,271.9,271.9,271.55,271.7,2666.0,271.9,271.9,271.55,271.7,2666.0
2025-05-09 14:30:00,271.61,271.73,271.57,271.7,2536.0,271.61,271.73,271.57,271.7,2536.0
2025-05-09 14:35:00,271.71,271.83,271.58,271.61,3726.0,271.71,271.83,271.58,271.61,3726.0
2025-05-09 14:40:00,271.63,271.84,271.62,271.84,1122.0,271.63,271.84,271.62,271.84,1122.0
2025-05-09 14:45:00,271.75,272.18,271.75,272.18,1559.0,271.75,272.18,271.75,272.18,1559.0
2025-05-09 14:50:00,272.18,272.26,271.97,272.09,1782.0,272.18,272.26,271.97,272.09,1782.0
2025-05-09 14:55:00,272.08,272.09,271.77,271.78,3106.0,272.08,272.09,271.77,271.78,3106.0
2025-05-09 15:00:00,271.84,272.26,271.73,272.09,2456.0,271.84,272.26,271.73,272.09,2456.0
2025-05-09 15:05:00,272.28,272.43,272.22,272.29,2910.0,272.28,272.43,272.22,272.29,2910.0
2025-05-09 15:10:00,272.43,272.43,272.14,272.34,2260.0,272.43,272.43,272.14,272.34,2260.0
2025-05-09 15:15:00,272.35,272.35,271.98,272.07,8134.0,272.35,272.35,271.98,272.07,8134.0
2025-05-09 15:20:00,272.06,272.07,271.82,271.86,2285.0,272.06,272.07,271.82,271.86,2285.0
2025-05-09 15:25:00,271.82,271.87,271.7,271.81,2919.0,271.82,271.87,271.7,271.81,2919.0
2025-05-09 15:30:00,271.62,271.78,271.49,271.53,3696.0,271.62,271.78,271.49,271.53,3696.0
2025-05-09 15:35:00,271.52,271.6,271.33,271.41,8289.0,271.52,271.6,271.33,271.41,8289.0
2025-05-09 15:40:00,271.4,271.6,271.24,271.24,5058.0,271.4,271.6,271.24,271.24,5058.0
2025-05-09 15:45:00,271.23,271.56,271.14,271.55,6368.0,271.23,271.56,271.14,271.55,6368.0
2025-05-09 15:50:00,271.53,271.74,271.2,271.39,10595.0,271.53,271.74,271.2,271.39,10595.0
2025-05-09 15:55:00,271.34,271.73,270.95,271.55,59026.0,271.34,271.73,270.95,271.55,59026.0
2025-05-12 09:30:00,274.1,274.71,271.61,271.61,23822.0,274.1,274.71,271.61,271.61,23822.0
2025-05-12 09:35:00,271.61,272.47,270.67,271.05,8116.0,271.61,272.47,270.67,271.05,8116.0
2025-05-12 09:40:00,271.11,271.18,269.5,269.58,12774.0,271.11,271.18,269.5,269.58,12774.0
2025-05-12 09:45:00,269.73,271.44,269.72,271.44,9086.0,269.73,271.44,269.72,271.44,9086.0
2025-05-12 09:50:00,271.37,272.42,271.37,272.06,4803.0,271.37,272.42,271.37,272.06,4803.0
2025-05-12 09:55:00,271.99,272.25,271.46,271.47,3048.0,271.99,272.25,271.46,271.47,3048.0
2025-05-12 10:00:00,271.8,272.3,271.62,271.92,9764.0,271.8,272.3,271.62,271.92,9764.0
2025-05-12 10:05:00,271.94,272.25,271.69,271.99,3834.0,271.94,272.25,271.69,271.99,3834.0
2025-05-12 10:10:00,272.26,273.03,272.24,272.9,6335.0,272.26,273.03,272.24,272.9,6335.0
2025-05-12 10:15:00,272.94,273.55,272.93,273.13,8084.0,272.94,273.55,272.93,273.13,8084.0
2025-05-12 10:20:00,273.09,273.28,272.8,272.8,2131.0,273.09,273.28,272.8,272.8,2131.0
2025-05-12 10:25:00,272.8,273.32,272.7,272.7,3728.0,272.8,273.32,272.7,272.7,3728.0
2025-05-12 10:30:00,272.47,272.98,272.46,272.79,1393.0,272.47,272.98,272.46,272.79,1393.0
2025-05-12 10:35:00,273.17,273.41,273.16,273.25,1434.0,273.17,273.41,273.16,273.25,1434.0
2025-05-12 10:40:00,273.22,273.28,273.04,273.11,1223.0,273.22,273.28,273.04,273.11,1223.0
2025-05-12 10:45:00,273.28,273.73,273.24,273.73,2104.0,273.28,273.73,273.24,273.73,2104.0
2025-05-12 10:50:00,273.74,274.04,273.72,274.04,3334.0,273.74,274.04,273.72,274.04,3334.0
2025-05-12 10:55:00,273.93,273.93,273.38,273.39,2334.0,273.93,273.93,273.38,273.39,2334.0
2025-05-12 11:00:00,273.28,273.44,273.2,273.26,1973.0,273.28,273.44,273.2,273.26,1973.0
2025-05-12 11:05:00,273.17,273.43,272.93,273.26,4043.0,273.17,273.43,272.93,273.26,4043.0
2025-05-12 11:10:00,273.36,273.8,273.08,273.12,12118.0,273.36,273.8,273.08,273.12,12118.0
2025-05-12 11:15:00,273.29,273.53,273.24,273.48,2275.0,273.29,273.53,273.24,273.48,2275.0
2025-05-12 11:20:00,273.57,273.58,272.93,273.07,3492.0,273.57,273.58,272.93,273.07,3492.0
2025-05-12 11:25:00,273.24,273.24,272.83,273.14,5821.0,273.24,273.24,272.83,273.14,5821.0
2025-05-12 11:30:00,273.05,273.29,272.95,273.21,4376.0,273.05,273.29,272.95,273.21,4376.0
2025-05-12 11:35:00,273.19,273.2,272.87,272.98,4742.0,273.19,273.2,272.87,272.98,4742.0
2025-05-12 11:40:00,272.9,273.26,272.85,273.18,2491.0,272.9,273.26,272.85,273.18,2491.0
2025-05-12 11:45:00,273.27,273.34,273.06,273.13,2400.0,273.27,273.34,273.06,273.13,2400.0
2025-05-12 11:50:00,273.1,273.15,273.0,273.02,2935.0,273.1,273.15,273.0,273.02,2935.0
2025-05-12 11:55:00,273.27,273.31,273.15,273.17,2137.0,273.27,273.31,273.15,273.17,2137.0
2025-05-12 12:00:00,273.21,273.3,273.11,273.17,2172.0,273.21,273.3,273.11,273.17,2172.0
2025-05-12 12:05:00,273.19,273.3,273.06,273.18,1508.0,273.19,273.3,273.06,273.18,1508.0
2025-05-12 12:10:00,273.21,273.35,272.93,273.1,3616.0,273.21,273.35,272.93,273.1,3616.0
2025-05-12 12:15:00,273.1,273.3,273.1,273.18,2449.0,273.1,273.3,273.1,273.18,2449.0
2025-05-12 12:20:00,273.1,273.24,273.08,273.24,2371.0,273.1,273.24,273.08,273.24,2371.0
2025-05-12 12:25:00,273.33,273.39,272.81,272.93,13691.0,273.33,273.39,272.81,272.93,13691.0
2025-05-12 12:30:00,273.04,273.05,273.03,273.04,1088.0,273.04,273.05,273.03,273.04,1088.0
2025-05-12 12:35:00,273.02,273.31,273.02,273.28,1696.0,273.02,273.31,273.02,273.28,1696.0
2025-05-12 12:40:00,273.34,273.73,273.33,273.67,3452.0,273.34,273.73,273.33,273.67,3452.0
2025-05-12 12:45:00,273.72,274.0,273.69,273.89,6896.0,273.72,274.0,273.69,273.89,6896.0
2025-05-12 12:50:00,273.81,274.01,273.81,273.97,4397.0,273.81,274.01,273.81,273.97,4397.0
2025-05-12 12:55:00,273.98,274.1,273.82,274.0,9398.0,273.98,274.1,273.82,274.0,9398.0
2025-05-12 13:00:00,273.99,274.36,273.92,274.36,9846.0,273.99,274.36,273.92,274.36,9846.0
2025-05-12 13:05:00,274.25,274.53,274.05,274.53,2936.0,274.25,274.53,274.05,274.53,2936.0
2025-05-12 13:10:00,274.53,274.68,274.34,274.39,3569.0,274.53,274.68,274.34,274.39,3569.0
2025-05-12 13:15:00,274.48,274.87,274.48,274.55,932.0,274.48,274.87,274.48,274.55,932.0
2025-05-12 13:20:00,274.55,274.89,274.55,274.65,2968.0,274.55,274.89,274.55,274.65,2968.0
2025-05-12 13:25:00,274.69,274.76,274.5,274.6,4416.0,274.69,274.76,274.5,274.6,4416.0
2025-05-12 13:30:00,274.57,274.62,274.47,274.47,2116.0,274.57,274.62,274.47,274.47,2116.0
2025-05-12 13:35:00,274.48,274.55,274.33,274.55,1007.0,274.48,274.55,274.33,274.55,1007.0
2025-05-12 13:40:00,274.44,274.72,274.44,274.6,1500.0,274.44,274.72,274.44,274.6,1500.0
2025-05-12 13:45:00,274.64,274.88,274.62,274.75,4761.0,274.64,274.88,274.62,274.75,4761.0
2025-05-12 13:50:00,274.79,274.8,274.61,274.64,3770.0,274.79,274.8,274.61,274.64,3770.0
2025-05-12 13:55:00,274.63,274.64,274.46,274.47,3860.0,274.63,274.64,274.46,274.47,3860.0
2025-05-12 14:00:00,274.48,274.91,274.48,274.91,2819.0,274.48,274.91,274.48,274.91,2819.0
2025-05-12 14:05:00,274.89,275.0,274.84,274.9,1815.0,274.89,275.0,274.84,274.9,1815.0
2025-05-12 14:10:00,274.9,275.09,274.87,274.92,8132.0,274.9,275.09,274.87,274.92,8132.0
2025-05-12 14:15:00,274.84,274.95,274.77,274.88,1391.0,274.84,274.95,274.77,274.88,1391.0
2025-05-12 14:20:00,274.99,275.01,274.8,274.85,3174.0,274.99,275.01,274.8,274.85,3174.0
2025-05-12 14:25:00,274.77,274.87,274.71,274.87,1938.0,274.77,274.87,274.71,274.87,1938.0
2025-05-12 14:30:00,274.95,275.13,274.84,274.97,5999.0,274.95,275.13,274.84,274.97,5999.0
2025-05-12 14:35:00,274.98,275.11,274.85,274.97,3044.0,274.98,275.11,274.85,274.97,3044.0
2025-05-12 14:40:00,275.02,275.27,275.02,275.03,9646.0,275.02,275.27,275.02,275.03,9646.0
2025-05-12 14:45:00,275.31,275.38,275.15,275.28,2984.0,275.31,275.38,275.15,275.28,2984.0
2025-05-12 14:50:00,275.25,275.35,275.12,275.16,2803.0,275.25,275.35,275.12,275.16,2803.0
2025-05-12 14:55:00,275.11,275.39,275.11,275.17,4111.0,275.11,275.39,275.11,275.17,4111.0
2025-05-12 15:00:00,275.31,275.63,275.24,275.52,3981.0,275.31,275.63,275.24,275.52,3981.0
2025-05-12 15:05:00,275.43,275.53,275.31,275.36,1492.0,275.43,275.53,275.31,275.36,1492.0
2025-05-12 15:10:00,275.35,275.54,275.27,275.53,5391.0,275.35,275.54,275.27,275.53,5391.0
2025-05-12 15:15:00,275.53,275.75,275.49,275.57,6369.0,275.53,275.75,275.49,275.57,6369.0
2025-05-12 15:20:00,275.65,275.8,275.48,275.49,10324.0,275.65,275.8,275.48,275.49,10324.0
2025-05-12 15:25:00,275.49,275.74,275.48,275.74,2150.0,275.49,275.74,275.48,275.74,2150.0
2025-05-12 15:30:00,275.68,275.88,275.67,275.88,3373.0,275.68,275.88,275.67,275.88,3373.0
2025-05-12 15:35:00,275.82,276.18,275.82,275.91,7955.0,275.82,276.18,275.82,275.91,7955.0
2025-05-12 15:40:00,275.88,275.95,275.65,275.73,7019.0,275.88,275.95,275.65,275.73,7019.0
2025-05-12 15:45:00,275.81,275.9,275.63,275.72,5402.0,275.81,275.9,275.63,275.72,5402.0
2025-05-12 15:50:00,275.67,276.06,275.62,275.82,7615.0,275.67,276.06,275.62,275.82,7615.0
2025-05-12 15:55:00,275.81,276.48,275.62,276.24,51681.0,275.81,276.48,275.62,276.24,51681.0
2025-05-13 09:30:00,275.96,276.92,275.55,275.88,16216.0,275.96,276.92,275.55,275.88,16216.0
2025-05-13 09:35:00,276.07,276.8,275.75,276.44,3719.0,276.07,276.8,275.75,276.44,3719.0
2025-05-13 09:40:00,276.72,276.9,276.41,276.8,3934.0,276.72,276.9,276.41,276.8,3934.0
2025-05-13 09:45:00,276.43,276.44,276.15,276.4,2208.0,276.43,276.44,276.15,276.4,2208.0
2025-05-13 09:50:00,276.05,276.18,275.49,275.59,2553.0,276.05,276.18,275.49,275.59,2553.0
2025-05-13 09:55:00,275.71,276.34,275.71,276.02,10946.0,275.71,276.34,275.71,276.02,10946.0
2025-05-13 10:00:00,276.0,276.44,275.9,276.13,6591.0,276.0,276.44,275.9,276.13,6591.0
2025-05-13 10:05:00,276.13,276.56,275.88,276.54,3036.0,276.13,276.56,275.88,276.54,3036.0
2025-05-13 10:10:00,276.66,277.0,276.51,277.0,3014.0,276.66,277.0,276.51,277.0,3014.0
2025-05-13 10:15:00,276.89,276.97,276.66,276.66,2430.0,276.89,276.97,276.66,276.66,2430.0
2025-05-13 10:20:00,276.48,276.7,276.35,276.65,4018.0,276.48,276.7,276.35,276.65,4018.0
2025-05-13 10:25:00,276.5,276.77,276.42,276.42,3149.0,276.5,276.77,276.42,276.42,3149.0
2025-05-13 10:30:00,276.51,276.82,276.01,276.01,4306.0,276.51,276.82,276.01,276.01,4306.0
2025-05-13 10:35:00,275.82,275.89,275.2,275.6,4694.0,275.82,275.89,275.2,275.6,4694.0
2025-05-13 10:40:00,275.54,275.54,275.15,275.15,2222.0,275.54,275.54,275.15,275.15,2222.0
2025-05-13 10:45:00,275.11,275.45,275.11,275.24,2132.0,275.11,275.45,275.11,275.24,2132.0
2025-05-13 10:50:00,275.35,275.35,275.07,275.07,700.0,275.35,275.35,275.07,275.07,700.0
2025-05-13 10:55:00,275.0,275.26,274.93,275.07,1841.0,275.0,275.26,274.93,275.07,1841.0
2025-05-13 11:00:00,274.98,275.36,274.97,275.28,3031.0,274.98,275.36,274.97,275.28,3031.0
2025-05-13 11:05:00,275.29,275.33,275.13,275.13,3088.0,275.29,275.33,275.13,275.13,3088.0
2025-05-13 11:10:00,275.09,275.17,274.84,274.85,4201.0,275.09,275.17,274.84,274.85,4201.0
2025-05-13 11:15:00,274.83,275.0,274.68,274.68,1887.0,274.83,275.0,274.68,274.68,1887.0
2025-05-13 11:20:00,274.75,275.22,274.64,275.15,5184.0,274.75,275.22,274.64,275.15,5184.0
2025-05-13 11:25:00,275.33,275.67,275.33,275.67,4572.0,275.33,275.67,275.33,275.67,4572.0
2025-05-13 11:30:00,275.65,276.05,275.55,276.05,3146.0,275.65,276.05,275.55,276.05,3146.0
2025-05-13 11:35:00,276.05,276.15,275.87,275.87,5509.0,276.05,276.15,275.87,275.87,5509.0
2025-05-13 11:40:00,275.81,275.81,275.53,275.68,2361.0,275.81,275.81,275.53,275.68,2361.0
2025-05-13 11:45:00,275.68,275.81,275.53,275.53,7229.0,275.68,275.81,275.53,275.53,7229.0
2025-05-13 11:50:00,275.57,275.57,275.01,275.02,1243.0,275.57,275.57,275.01,275.02,1243.0
2025-05-13 11:55:00,275.06,275.06,274.76,274.91,1400.0,275.06,275.06,274.76,274.91,1400.0
2025-05-13 12:00:00,274.79,274.92,274.71,274.88,881.0,274.79,274.92,274.71,274.88,881.0
2025-05-13 12:05:00,275.0,275.0,274.65,274.65,1941.0,275.0,275.0,274.65,274.65,1941.0
2025-05-13 12:10:00,274.68,274.92,274.65,274.85,1957.0,274.68,274.92,274.65,274.85,1957.0
2025-05-13 12:15:00,274.92,275.09,274.63,274.63,6374.0,274.92,275.09,274.63,274.63,6374.0
2025-05-13 12:20:00,274.65,274.76,274.51,274.51,4063.0,274.65,274.76,274.51,274.51,4063.0
2025-05-13 12:25:00,274.54,274.89,274.54,274.89,1850.0,274.54,274.89,274.54,274.89,1850.0
2025-05-13 12:30:00,274.92,275.03,274.83,275.03,500.0,274.92,275.03,274.83,275.03,500.0
2025-05-13 12:35:00,275.24,275.24,274.76,274.95,4725.0,275.24,275.24,274.76,274.95,4725.0
2025-05-13 12:40:00,274.99,275.22,274.96,275.01,2718.0,274.99,275.22,274.96,275.01,2718.0
2025-05-13 12:45:00,275.22,275.25,274.84,275.05,8300.0,275.22,275.25,274.84,275.05,8300.0
2025-05-13 12:50:00,274.92,275.09,274.4,274.57,8369.0,274.92,275.09,274.4,274.57,8369.0
2025-05-13 12:55:00,274.6,274.73,274.49,274.55,2709.0,274.6,274.73,274.49,274.55,2709.0
2025-05-13 13:00:00,274.68,274.79,274.6,274.7,2338.0,274.68,274.79,274.6,274.7,2338.0
2025-05-13 13:05:00,274.58,274.58,274.23,274.24,466.0,274.58,274.58,274.23,274.24,466.0
2025-05-13 13:10:00,274.3,274.37,274.18,274.35,3988.0,274.3,274.37,274.18,274.35,3988.0
2025-05-13 13:15:00,274.35,274.53,274.13,274.14,3293.0,274.35,274.53,274.13,274.14,3293.0
2025-05-13 13:20:00,274.29,274.57,274.29,274.57,3105.0,274.29,274.57,274.29,274.57,3105.0
2025-05-13 13:25:00,274.62,274.67,274.47,274.67,1482.0,274.62,274.67,274.47,274.67,1482.0
2025-05-13 13:30:00,274.68,274.73,274.42,274.58,3736.0,274.68,274.73,274.42,274.58,3736.0
2025-05-13 13:35:00,274.7,274.72,273.99,274.09,1609.0,274.7,274.72,273.99,274.09,1609.0
2025-05-13 13:40:00,274.13,274.18,273.88,273.98,1328.0,274.13,274.18,273.88,273.98,1328.0
2025-05-13 13:45:00,274.09,274.09,273.65,273.65,4010.0,274.09,274.09,273.65,273.65,4010.0
2025-05-13 13:50:00,273.72,273.95,273.68,273.94,3304.0,273.72,273.95,273.68,273.94,3304.0
2025-05-13 13:55:00,273.84,273.94,273.57,273.57,4992.0,273.84,273.94,273.57,273.57,4992.0
2025-05-13 14:00:00,273.56,273.91,273.56,273.73,5240.0,273.56,273.91,273.56,273.73,5240.0
2025-05-13 14:05:00,273.75,273.83,273.37,273.66,3159.0,273.75,273.83,273.37,273.66,3159.0
2025-05-13 14:10:00,273.66,273.76,273.57,273.71,965.0,273.66,273.76,273.57,273.71,965.0
2025-05-13 14:15:00,273.7,273.94,273.59,273.94,2677.0,273.7,273.94,273.59,273.94,2677.0
2025-05-13 14:20:00,273.97,274.04,273.88,273.99,3911.0,273.97,274.04,273.88,273.99,3911.0
2025-05-13 14:25:00,273.9,273.95,273.84,273.84,2499.0,273.9,273.95,273.84,273.84,2499.0
2025-05-13 14:30:00,274.06,274.29,273.99,273.99,5638.0,274.06,274.29,273.99,273.99,5638.0
2025-05-13 14:35:00,274.08,274.17,274.01,274.06,2114.0,274.08,274.17,274.01,274.06,2114.0
2025-05-13 14:40:00,274.03,274.15,273.97,274.15,2556.0,274.03,274.15,273.97,274.15,2556.0
2025-05-13 14:45:00,274.17,274.18,273.85,273.94,2782.0,274.17,274.18,273.85,273.94,2782.0
2025-05-13 14:50:00,274.03,274.21,274.0,274.15,1543.0,274.03,274.21,274.0,274.15,1543.0
2025-05-13 14:55:00,274.05,274.23,274.02,274.18,3340.0,274.05,274.23,274.02,274.18,3340.0
2025-05-13 15:00:00,274.13,274.17,273.97,274.11,3777.0,274.13,274.17,273.97,274.11,3777.0
2025-05-13 15:05:00,274.07,274.25,274.06,274.07,3473.0,274.07,274.25,274.06,274.07,3473.0
2025-05-13 15:10:00,274.13,274.25,274.03,274.2,5208.0,274.13,274.25,274.03,274.2,5208.0
2025-05-13 15:15:00,274.2,274.23,273.86,273.93,3770.0,274.2,274.23,273.86,273.93,3770.0
2025-05-13 15:20:00,273.99,273.99,273.72,273.89,4779.0,273.99,273.99,273.72,273.89,4779.0
2025-05-13 15:25:00,273.87,273.97,273.73,273.87,5792.0,273.87,273.97,273.73,273.87,5792.0
2025-05-13 15:30:00,273.87,274.05,273.86,273.92,8220.0,273.87,274.05,273.86,273.92,8220.0
2025-05-13 15:35:00,273.87,274.09,273.6,274.09,14936.0,273.87,274.09,273.6,274.09,14936.0
2025-05-13 15:40:00,274.01,274.02,273.77,273.85,7528.0,274.01,274.02,273.77,273.85,7528.0
2025-05-13 15:45:00,273.77,273.89,273.5,273.5,11074.0,273.77,273.89,273.5,273.5,11074.0
2025-05-13 15:50:00,273.6,273.72,273.35,273.46,25341.0,273.6,273.72,273.35,273.46,25341.0
2025-05-13 15:55:00,273.4,273.47,272.97,272.99,74810.0,273.4,273.47,272.97,272.99,74810.0
2025-05-14 09:30:00,272.6,273.22,271.54,271.72,18467.0,272.6,273.22,271.54,271.72,18467.0
2025-05-14 09:35:00,271.63,271.88,270.58,270.67,5770.0,271.63,271.88,270.58,270.67,5770.0
2025-05-14 09:40:00,270.66,271.12,270.32,270.67,6582.0,270.66,271.12,270.32,270.67,6582.0
2025-05-14 09:45:00,270.69,271.09,270.29,270.29,1383.0,270.69,271.09,270.29,270.29,1383.0
2025-05-14 09:50:00,270.46,270.78,270.17,270.4,8856.0,270.46,270.78,270.17,270.4,8856.0
2025-05-14 09:55:00,270.2,270.2,269.69,269.74,4247.0,270.2,270.2,269.69,269.74,4247.0
2025-05-14 10:00:00,269.74,269.74,268.59,268.82,3744.0,269.74,269.74,268.59,268.82,3744.0
2025-05-14 10:05:00,268.87,268.87,267.58,268.18,13612.0,268.87,268.87,267.58,268.18,13612.0
2025-05-14 10:10:00,267.79,267.86,267.39,267.39,2375.0,267.79,267.86,267.39,267.39,2375.0
2025-05-14 10:15:00,267.63,268.33,267.62,268.05,2624.0,267.63,268.33,267.62,268.05,2624.0
2025-05-14 10:20:00,268.05,268.59,267.99,268.35,2724.0,268.05,268.59,267.99,268.35,2724.0
2025-05-14 10:25:00,268.2,268.62,268.14,268.56,1533.0,268.2,268.62,268.14,268.56,1533.0
2025-05-14 10:30:00,268.25,268.99,268.25,268.99,3176.0,268.25,268.99,268.25,268.99,3176.0
2025-05-14 10:35:00,269.05,269.6,269.04,269.6,1943.0,269.05,269.6,269.04,269.6,1943.0
2025-05-14 10:40:00,269.48,269.81,269.42,269.6,7753.0,269.48,269.81,269.42,269.6,7753.0
2025-05-14 10:45:00,269.65,269.77,269.38,269.77,3236.0,269.65,269.77,269.38,269.77,3236.0
2025-05-14 10:50:00,269.84,269.89,269.6,269.71,4123.0,269.84,269.89,269.6,269.71,4123.0
2025-05-14 10:55:00,269.61,269.69,269.38,269.69,3547.0,269.61,269.69,269.38,269.69,3547.0
2025-05-14 11:00:00,269.69,269.76,269.2,269.2,4713.0,269.69,269.76,269.2,269.2,4713.0
2025-05-14 11:05:00,269.02,269.1,268.91,268.98,2636.0,269.02,269.1,268.91,268.98,2636.0
2025-05-14 11:10:00,269.15,269.49,269.15,269.33,2752.0,269.15,269.49,269.15,269.33,2752.0
2025-05-14 11:15:00,269.42,269.48,269.25,269.28,2719.0,269.42,269.48,269.25,269.28,2719.0
2025-05-14 11:20:00,269.41,269.9,269.41,269.84,3166.0,269.41,269.9,269.41,269.84,3166.0
2025-05-14 11:25:00,269.87,270.27,269.82,270.2,1820.0,269.87,270.27,269.82,270.2,1820.0
2025-05-14 11:30:00,270.07,270.19,269.91,270.15,1824.0,270.07,270.19,269.91,270.15,1824.0
2025-05-14 11:35:00,270.17,270.57,270.16,270.36,3464.0,270.17,270.57,270.16,270.36,3464.0
2025-05-14 11:40:00,270.4,270.63,270.33,270.56,5519.0,270.4,270.63,270.33,270.56,5519.0
2025-05-14 11:45:00,270.39,270.79,270.39,270.59,3027.0,270.39,270.79,270.39,270.59,3027.0
2025-05-14 11:50:00,270.59,270.77,270.47,270.74,2739.0,270.59,270.77,270.47,270.74,2739.0
2025-05-14 11:55:00,270.74,271.06,270.65,271.0,2788.0,270.74,271.06,270.65,271.0,2788.0
2025-05-14 12:00:00,270.98,271.31,270.98,271.25,918.0,270.98,271.31,270.98,271.25,918.0
2025-05-14 12:05:00,271.35,271.44,270.92,271.19,3698.0,271.35,271.44,270.92,271.19,3698.0
2025-05-14 12:10:00,270.89,271.15,270.89,270.99,1435.0,270.89,271.15,270.89,270.99,1435.0
2025-05-14 12:15:00,270.96,271.13,270.84,271.0,5268.0,270.96,271.13,270.84,271.0,5268.0
2025-05-14 12:20:00,270.99,271.04,270.62,270.98,2690.0,270.99,271.04,270.62,270.98,2690.0
2025-05-14 12:25:00,270.97,270.97,270.74,270.8,1795.0,270.97,270.97,270.74,270.8,1795.0
2025-05-14 12:30:00,270.65,270.93,270.65,270.88,2880.0,270.65,270.93,270.65,270.88,2880.0
2025-05-14 12:35:00,271.03,271.03,270.86,270.86,1256.0,271.03,271.03,270.86,270.86,1256.0
2025-05-14 12:40:00,270.72,270.76,270.53,270.62,2627.0,270.72,270.76,270.53,270.62,2627.0
2025-05-14 12:45:00,270.64,270.76,270.62,270.75,1430.0,270.64,270.76,270.62,270.75,1430.0
2025-05-14 12:50:00,270.8,270.97,270.77,270.97,1765.0,270.8,270.97,270.77,270.97,1765.0
2025-05-14 12:55:00,270.91,271.1,270.74,271.1,3411.0,270.91,271.1,270.74,271.1,3411.0
2025-05-14 13:00:00,271.1,271.2,270.95,271.2,1731.0,271.1,271.2,270.95,271.2,1731.0
2025-05-14 13:05:00,271.18,271.55,271.17,271.55,655.0,271.18,271.55,271.17,271.55,655.0
2025-05-14 13:10:00,271.43,271.61,271.36,271.61,1594.0,271.43,271.61,271.36,271.61,1594.0
2025-05-14 13:15:00,271.54,271.58,271.12,271.36,7486.0,271.54,271.58,271.12,271.36,7486.0
2025-05-14 13:20:00,271.32,271.66,271.32,271.63,3076.0,271.32,271.66,271.32,271.63,3076.0
2025-05-14 13:25:00,271.65,271.65,271.2,271.33,2025.0,271.65,271.65,271.2,271.33,2025.0
2025-05-14 13:30:00,271.46,271.71,271.39,271.4,1813.0,271.46,271.71,271.39,271.4,1813.0
2025-05-14 13:35:00,271.22,271.53,271.22,271.48,1702.0,271.22,271.53,271.22,271.48,1702.0
2025-05-14 13:40:00,271.48,271.48,269.97,269.97,6310.0,271.48,271.48,269.97,269.97,6310.0
2025-05-14 13:45:00,270.2,270.25,269.91,270.01,2950.0,270.2,270.25,269.91,270.01,2950.0
2025-05-14 13:50:00,270.09,270.47,269.98,270.44,4153.0,270.09,270.47,269.98,270.44,4153.0
2025-05-14 13:55:00,270.44,270.7,270.44,270.7,1233.0,270.44,270.7,270.44,270.7,1233.0
2025-05-14 14:00:00,270.63,270.79,270.62,270.75,1193.0,270.63,270.79,270.62,270.75,1193.0
2025-05-14 14:05:00,270.75,270.92,270.74,270.88,2732.0,270.75,270.92,270.74,270.88,2732.0
2025-05-14 14:10:00,270.88,270.95,270.6,270.67,4530.0,270.88,270.95,270.6,270.67,4530.0
2025-05-14 14:15:00,270.67,271.07,270.66,270.85,3032.0,270.67,271.07,270.66,270.85,3032.0
2025-05-14 14:20:00,270.95,271.08,270.74,270.86,6913.0,270.95,271.08,270.74,270.86,6913.0
2025-05-14 14:25:00,270.86,270.95,270.64,270.84,7193.0,270.86,270.95,270.64,270.84,7193.0
2025-05-14 14:30:00,270.88,271.25,270.87,271.25,2580.0,270.88,271.25,270.87,271.25,2580.0
2025-05-14 14:35:00,271.26,271.42,271.17,271.27,2459.0,271.26,271.42,271.17,271.27,2459.0
2025-05-14 14:40:00,271.4,271.79,271.21,271.78,5395.0,271.4,271.79,271.21,271.78,5395.0
2025-05-14 14:45:00,271.81,271.87,271.54,271.81,4307.0,271.81,271.87,271.54,271.81,4307.0
2025-05-14 14:50:00,271.56,271.68,271.49,271.49,7084.0,271.56,271.68,271.49,271.49,7084.0
2025-05-14 14:55:00,271.5,271.54,271.3,271.38,3996.0,271.5,271.54,271.3,271.38,3996.0
2025-05-14 15:00:00,271.38,271.43,271.1,271.21,4944.0,271.38,271.43,271.1,271.21,4944.0
2025-05-14 15:05:00,271.16,271.16,270.9,271.03,3862.0,271.16,271.16,270.9,271.03,3862.0
2025-05-14 15:10:00,271.07,271.07,270.81,270.82,3744.0,271.07,271.07,270.81,270.82,3744.0
2025-05-14 15:15:00,270.82,271.15,270.82,270.98,3566.0,270.82,271.15,270.82,270.98,3566.0
2025-05-14 15:20:00,270.98,271.03,270.82,270.94,7135.0,270.98,271.03,270.82,270.94,7135.0
2025-05-14 15:25:00,270.87,271.11,270.81,270.94,11607.0,270.87,271.11,270.81,270.94,11607.0
2025-05-14 15:30:00,270.92,271.11,270.85,271.11,5639.0,270.92,271.11,270.85,271.11,5639.0
2025-05-14 15:35:00,271.11,271.11,270.74,270.79,4949.0,271.11,271.11,270.74,270.79,4949.0
2025-05-14 15:40:00,270.79,270.97,270.67,270.81,7892.0,270.79,270.97,270.67,270.81,7892.0
2025-05-14 15:45:00,270.78,270.85,270.6,270.64,10101.0,270.78,270.85,270.6,270.64,10101.0
2025-05-14 15:50:00,270.69,271.23,270.67,270.87,14259.0,270.69,271.23,270.67,270.87,14259.0
2025-05-14 15:55:00,270.9,271.0,270.41,270.68,58301.0,270.9,271.0,270.41,270.68,58301.0
2025-05-15 09:30:00,272.47,273.0,271.29,271.74,18103.0,272.47,273.0,271.29,271.74,18103.0
2025-05-15 09:35:00,272.19,272.91,271.7,272.91,4656.0,272.19,272.91,271.7,272.91,4656.0
2025-05-15 09:40:00,272.75,273.67,272.74,273.67,3801.0,272.75,273.67,272.74,273.67,3801.0
2025-05-15 09:45:00,273.24,273.92,273.24,273.85,4472.0,273.24,273.92,273.24,273.85,4472.0
2025-05-15 09:50:00,273.49,274.0,273.49,273.82,4462.0,273.49,274.0,273.49,273.82,4462.0
2025-05-15 09:55:00,273.81,274.43,273.71,274.3,6576.0,273.81,274.43,273.71,274.3,6576.0
2025-05-15 10:00:00,274.23,274.44,273.94,274.27,3433.0,274.23,274.44,273.94,274.27,3433.0
2025-05-15 10:05:00,274.32,274.92,273.9,274.74,8932.0,274.32,274.92,273.9,274.74,8932.0
2025-05-15 10:10:00,274.79,274.79,274.15,274.76,4347.0,274.79,274.79,274.15,274.76,4347.0
2025-05-15 10:15:00,274.9,274.93,274.46,274.5,12553.0,274.9,274.93,274.46,274.5,12553.0
2025-05-15 10:20:00,274.52,274.54,273.86,274.35,7965.0,274.52,274.54,273.86,274.35,7965.0
2025-05-15 10:25:00,274.29,274.6,274.29,274.56,3231.0,274.29,274.6,274.29,274.56,3231.0
2025-05-15 10:30:00,274.56,274.59,274.19,274.52,4375.0,274.56,274.59,274.19,274.52,4375.0
2025-05-15 10:35:00,274.29,274.41,273.94,274.4,2702.0,274.29,274.41,273.94,274.4,2702.0
2025-05-15 10:40:00,274.33,274.4,273.99,274.2,8382.0,274.33,274.4,273.99,274.2,8382.0
2025-05-15 10:45:00,274.27,274.39,274.11,274.35,5114.0,274.27,274.39,274.11,274.35,5114.0
2025-05-15 10:50:00,274.26,275.0,274.26,275.0,6545.0,274.26,275.0,274.26,275.0,6545.0
2025-05-15 10:55:00,274.92,275.41,274.92,275.35,13182.0,274.92,275.41,274.92,275.35,13182.0
2025-05-15 11:00:00,275.33,275.33,275.03,275.27,4003.0,275.33,275.33,275.03,275.27,4003.0
2025-05-15 11:05:00,275.36,275.63,275.3,275.53,9199.0,275.36,275.63,275.3,275.53,9199.0
2025-05-15 11:10:00,275.62,275.67,275.36,275.51,7510.0,275.62,275.67,275.36,275.51,7510.0
2025-05-15 11:15:00,275.51,275.53,275.32,275.32,2600.0,275.51,275.53,275.32,275.32,2600.0
2025-05-15 11:20:00,275.26,275.62,275.22,275.46,5842.0,275.26,275.62,275.22,275.46,5842.0
2025-05-15 11:25:00,275.44,275.5,275.07,275.07,3775.0,275.44,275.5,275.07,275.07,3775.0
2025-05-15 11:30:00,275.13,275.43,275.13,275.32,1539.0,275.13,275.43,275.13,275.32,1539.0
2025-05-15 11:35:00,275.39,275.47,275.26,275.45,5309.0,275.39,275.47,275.26,275.45,5309.0
2025-05-15 11:40:00,275.35,275.5,275.32,275.5,3586.0,275.35,275.5,275.32,275.5,3586.0
2025-05-15 11:45:00,275.5,275.63,275.42,275.42,1809.0,275.5,275.63,275.42,275.42,1809.0
2025-05-15 11:50:00,275.42,275.42,275.22,275.36,2755.0,275.42,275.42,275.22,275.36,2755.0
2025-05-15 11:55:00,275.4,275.86,275.4,275.86,4636.0,275.4,275.86,275.4,275.86,4636.0
2025-05-15 12:00:00,275.81,275.91,275.68,275.69,11882.0,275.81,275.91,275.68,275.69,11882.0
2025-05-15 12:05:00,275.65,275.92,275.65,275.92,2920.0,275.65,275.92,275.65,275.92,2920.0
2025-05-15 12:10:00,275.85,276.16,275.85,276.13,2269.0,275.85,276.16,275.85,276.13,2269.0
2025-05-15 12:15:00,276.06,276.06,275.67,275.67,3764.0,276.06,276.06,275.67,275.67,3764.0
2025-05-15 12:20:00,275.71,275.86,275.7,275.81,3723.0,275.71,275.86,275.7,275.81,3723.0
2025-05-15 12:25:00,275.77,275.79,275.51,275.56,1841.0,275.77,275.79,275.51,275.56,1841.0
2025-05-15 12:30:00,275.52,275.61,275.4,275.54,1384.0,275.52,275.61,275.4,275.54,1384.0
2025-05-15 12:35:00,275.56,275.61,275.32,275.56,2115.0,275.56,275.61,275.32,275.56,2115.0
2025-05-15 12:40:00,275.48,275.58,275.35,275.52,1736.0,275.48,275.58,275.35,275.52,1736.0
2025-05-15 12:45:00,275.53,275.74,275.53,275.63,1836.0,275.53,275.74,275.53,275.63,1836.0
2025-05-15 12:50:00,275.57,275.78,275.54,275.63,3463.0,275.57,275.78,275.54,275.63,3463.0
2025-05-15 12:55:00,275.73,275.76,275.6,275.76,1599.0,275.73,275.76,275.6,275.76,1599.0
2025-05-15 13:00:00,275.8,275.9,275.78,275.88,3317.0,275.8,275.9,275.78,275.88,3317.0
2025-05-15 13:05:00,275.94,275.99,275.72,275.72,4932.0,275.94,275.99,275.72,275.72,4932.0
2025-05-15 13:10:00,275.82,276.06,275.82,276.06,4752.0,275.82,276.06,275.82,276.06,4752.0
2025-05-15 13:15:00,276.06,276.07,275.79,275.94,3748.0,276.06,276.07,275.79,275.94,3748.0
2025-05-15 13:20:00,275.87,276.1,275.87,276.0,4956.0,275.87,276.1,275.87,276.0,4956.0
2025-05-15 13:25:00,275.98,276.01,275.89,275.92,1634.0,275.98,276.01,275.89,275.92,1634.0
2025-05-15 13:30:00,275.97,275.97,275.87,275.89,2412.0,275.97,275.97,275.87,275.89,2412.0
2025-05-15 13:35:00,275.77,275.8,275.64,275.64,3566.0,275.77,275.8,275.64,275.64,3566.0
2025-05-15 13:40:00,275.63,275.63,275.45,275.59,2746.0,275.63,275.63,275.45,275.59,2746.0
2025-05-15 13:45:00,275.63,275.94,275.63,275.88,15325.0,275.63,275.94,275.63,275.88,15325.0
2025-05-15 13:50:00,275.96,276.07,275.85,275.94,6792.0,275.96,276.07,275.85,275.94,6792.0
2025-05-15 13:55:00,275.82,275.87,275.62,275.62,2931.0,275.82,275.87,275.62,275.62,2931.0
2025-05-15 14:00:00,275.66,275.75,275.48,275.73,4609.0,275.66,275.75,275.48,275.73,4609.0
2025-05-15 14:05:00,275.6,275.92,275.59,275.92,713.0,275.6,275.92,275.59,275.92,713.0
2025-05-15 14:10:00,275.91,276.03,275.85,275.93,2082.0,275.91,276.03,275.85,275.93,2082.0
2025-05-15 14:15:00,275.82,276.26,275.82,276.1,11449.0,275.82,276.26,275.82,276.1,11449.0
2025-05-15 14:20:00,276.22,276.42,276.07,276.34,2881.0,276.22,276.42,276.07,276.34,2881.0
2025-05-15 14:25:00,276.31,276.5,276.31,276.34,2621.0,276.31,276.5,276.31,276.34,2621.0
2025-05-15 14:30:00,276.28,276.96,276.28,276.96,4979.0,276.28,276.96,276.28,276.96,4979.0
2025-05-15 14:35:00,276.94,277.23,276.88,277.23,6512.0,276.94,277.23,276.88,277.23,6512.0
2025-05-15 14:40:00,277.16,277.26,277.12,277.23,4777.0,277.16,277.26,277.12,277.23,4777.0
2025-05-15 14:45:00,277.3,277.35,277.14,277.24,5328.0,277.3,277.35,277.14,277.24,5328.0
2025-05-15 14:50:00,277.2,277.26,277.08,277.14,2985.0,277.2,277.26,277.08,277.14,2985.0
2025-05-15 14:55:00,277.15,277.35,277.14,277.19,4962.0,277.15,277.35,277.14,277.19,4962.0
2025-05-15 15:00:00,277.21,277.3,277.03,277.3,7006.0,277.21,277.3,277.03,277.3,7006.0
2025-05-15 15:05:00,277.26,277.44,277.19,277.35,5480.0,277.26,277.44,277.19,277.35,5480.0
2025-05-15 15:10:00,277.42,277.68,277.36,277.63,7503.0,277.42,277.68,277.36,277.63,7503.0
2025-05-15 15:15:00,277.66,277.83,277.58,277.83,6628.0,277.66,277.83,277.58,277.83,6628.0
2025-05-15 15:20:00,277.82,277.98,277.76,277.9,7658.0,277.82,277.98,277.76,277.9,7658.0
2025-05-15 15:25:00,277.86,278.05,277.78,277.88,6643.0,277.86,278.05,277.78,277.88,6643.0
2025-05-15 15:30:00,277.95,278.06,277.83,277.89,10527.0,277.95,278.06,277.83,277.89,10527.0
2025-05-15 15:35:00,277.91,278.26,277.87,278.25,9834.0,277.91,278.26,277.87,278.25,9834.0
2025-05-15 15:40:00,278.17,278.53,278.02,278.5,9278.0,278.17,278.53,278.02,278.5,9278.0
2025-05-15 15:45:00,278.52,278.8,278.46,278.6,13627.0,278.52,278.8,278.46,278.6,13627.0
2025-05-15 15:50:00,278.61,278.8,278.4,278.4,18388.0,278.61,278.8,278.4,278.4,18388.0
2025-05-15 15:55:00,278.23,278.89,278.12,278.89,91701.0,278.23,278.89,278.12,278.89,91701.0
2025-05-16 09:30:00,279.5,280.16,278.65,279.34,80392.0,279.5,280.16,278.65,279.34,80392.0
2025-05-16 09:35:00,278.94,279.33,278.66,278.66,703.0,278.94,279.33,278.66,278.66,703.0
2025-05-16 09:40:00,278.92,279.26,278.92,279.26,4560.0,278.92,279.26,278.92,279.26,4560.0
2025-05-16 09:45:00,279.1,279.6,279.02,279.6,6675.0,279.1,279.6,279.02,279.6,6675.0
2025-05-16 09:50:00,279.5,279.68,279.22,279.22,2464.0,279.5,279.68,279.22,279.22,2464.0
2025-05-16 09:55:00,279.34,279.42,279.11,279.31,1623.0,279.34,279.42,279.11,279.31,1623.0
2025-05-16 10:00:00,279.24,279.25,278.48,278.64,2447.0,279.24,279.25,278.48,278.64,2447.0
2025-05-16 10:05:00,278.47,278.86,278.35,278.56,3051.0,278.47,278.86,278.35,278.56,3051.0
2025-05-16 10:10:00,278.56,278.94,278.38,278.9,4323.0,278.56,278.94,278.38,278.9,4323.0
2025-05-16 10:15:00,278.74,279.17,278.44,278.99,4692.0,278.74,279.17,278.44,278.99,4692.0
2025-05-16 10:20:00,278.93,279.35,278.92,279.08,4539.0,278.93,279.35,278.92,279.08,4539.0
2025-05-16 10:25:00,278.98,279.15,278.96,279.13,1929.0,278.98,279.15,278.96,279.13,1929.0
2025-05-16 10:30:00,279.12,279.25,278.92,279.13,2298.0,279.12,279.25,278.92,279.13,2298.0
2025-05-16 10:35:00,279.13,279.54,279.12,279.44,3055.0,279.13,279.54,279.12,279.44,3055.0
2025-05-16 10:40:00,279.43,279.81,279.27,279.63,3487.0,279.43,279.81,279.27,279.63,3487.0
2025-05-16 10:45:00,279.62,279.82,279.54,279.6,5712.0,279.62,279.82,279.54,279.6,5712.0
2025-05-16 10:50:00,279.61,279.98,279.61,279.69,3446.0,279.61,279.98,279.61,279.69,3446.0
2025-05-16 10:55:00,279.82,279.83,279.2,279.21,2544.0,279.82,279.83,279.2,279.21,2544.0
2025-05-16 11:00:00,279.31,279.51,279.31,279.51,1878.0,279.31,279.51,279.31,279.51,1878.0
2025-05-16 11:05:00,279.54,279.86,279.53,279.79,3095.0,279.54,279.86,279.53,279.79,3095.0
2025-05-16 11:10:00,279.88,280.09,279.75,280.08,8447.0,279.88,280.09,279.75,280.08,8447.0
2025-05-16 11:15:00,279.87,280.04,279.86,279.92,856.0,279.87,280.04,279.86,279.92,856.0
2025-05-16 11:20:00,279.92,279.92,279.42,279.57,4748.0,279.92,279.92,279.42,279.57,4748.0
2025-05-16 11:25:00,279.51,279.52,279.33,279.37,2628.0,279.51,279.52,279.33,279.37,2628.0
2025-05-16 11:30:00,279.37,279.6,279.29,279.5,5369.0,279.37,279.6,279.29,279.5,5369.0
2025-05-16 11:35:00,279.59,279.68,279.49,279.54,3584.0,279.59,279.68,279.49,279.54,3584.0
2025-05-16 11:40:00,279.56,279.58,279.25,279.25,2588.0,279.56,279.58,279.25,279.25,2588.0
2025-05-16 11:45:00,279.29,279.29,279.02,279.16,5297.0,279.29,279.29,279.02,279.16,5297.0
2025-05-16 11:50:00,279.25,279.39,279.18,279.3,3451.0,279.25,279.39,279.18,279.3,3451.0
2025-05-16 11:55:00,279.39,279.7,279.39,279.49,4249.0,279.39,279.7,279.39,279.49,4249.0
2025-05-16 12:00:00,279.48,279.82,279.48,279.82,1328.0,279.48,279.82,279.48,279.82,1328.0
2025-05-16 12:05:00,279.8,279.8,279.52,279.59,1301.0,279.8,279.8,279.52,279.59,1301.0
2025-05-16 12:10:00,279.53,279.9,279.53,279.9,2568.0,279.53,279.9,279.53,279.9,2568.0
2025-05-16 12:15:00,279.83,280.07,279.83,279.92,3177.0,279.83,280.07,279.83,279.92,3177.0
2025-05-16 12:20:00,279.95,279.95,279.74,279.8,2288.0,279.95,279.95,279.74,279.8,2288.0
2025-05-16 12:25:00,279.75,280.04,279.68,279.93,6459.0,279.75,280.04,279.68,279.93,6459.0
2025-05-16 12:30:00,279.93,280.0,279.76,280.0,5279.0,279.93,280.0,279.76,280.0,5279.0
2025-05-16 12:35:00,279.99,280.05,279.98,280.05,1359.0,279.99,280.05,279.98,280.05,1359.0
2025-05-16 12:40:00,279.99,280.04,279.68,279.74,2762.0,279.99,280.04,279.68,279.74,2762.0
2025-05-16 12:45:00,279.66,279.74,279.44,279.44,3764.0,279.66,279.74,279.44,279.44,3764.0
2025-05-16 12:50:00,279.46,279.73,279.46,279.63,6247.0,279.46,279.73,279.46,279.63,6247.0
2025-05-16 12:55:00,279.74,279.83,279.67,279.77,2373.0,279.74,279.83,279.67,279.77,2373.0
2025-05-16 13:00:00,279.77,279.99,279.77,279.92,2825.0,279.77,279.99,279.77,279.92,2825.0
2025-05-16 13:05:00,279.99,279.99,279.88,279.96,2502.0,279.99,279.99,279.88,279.96,2502.0
2025-05-16 13:10:00,279.97,279.97,279.69,279.75,4802.0,279.97,279.97,279.69,279.75,4802.0
2025-05-16 13:15:00,279.67,279.87,279.66,279.81,5789.0,279.67,279.87,279.66,279.81,5789.0
2025-05-16 13:20:00,279.73,279.94,279.7,279.93,3494.0,279.73,279.94,279.7,279.93,3494.0
2025-05-16 13:25:00,279.91,280.0,279.82,279.96,1457.0,279.91,280.0,279.82,279.96,1457.0
2025-05-16 13:30:00,280.02,280.03,279.86,279.88,2771.0,280.02,280.03,279.86,279.88,2771.0
2025-05-16 13:35:00,279.91,280.05,279.91,279.92,2607.0,279.91,280.05,279.91,279.92,2607.0
2025-05-16 13:40:00,279.91,279.91,279.82,279.84,3251.0,279.91,279.91,279.82,279.84,3251.0
2025-05-16 13:45:00,279.84,279.85,279.7,279.81,3926.0,279.84,279.85,279.7,279.81,3926.0
2025-05-16 13:50:00,279.81,279.93,279.7,279.7,4158.0,279.81,279.93,279.7,279.7,4158.0
2025-05-16 13:55:00,279.75,279.76,279.67,279.72,996.0,279.75,279.76,279.67,279.72,996.0
2025-05-16 14:00:00,279.83,280.0,279.83,280.0,1596.0,279.83,280.0,279.83,280.0,1596.0
2025-05-16 14:05:00,279.94,280.05,279.91,279.91,1126.0,279.94,280.05,279.91,279.91,1126.0
2025-05-16 14:10:00,279.91,280.08,279.77,280.06,1808.0,279.91,280.08,279.77,280.06,1808.0
2025-05-16 14:15:00,280.1,280.18,279.97,280.18,2016.0,280.1,280.18,279.97,280.18,2016.0
2025-05-16 14:20:00,280.2,280.22,280.02,280.02,2667.0,280.2,280.22,280.02,280.02,2667.0
2025-05-16 14:25:00,280.06,280.06,279.93,279.94,2367.0,280.06,280.06,279.93,279.94,2367.0
2025-05-16 14:30:00,279.99,280.17,279.97,280.09,3489.0,279.99,280.17,279.97,280.09,3489.0
2025-05-16 14:35:00,280.13,280.23,280.1,280.19,2812.0,280.13,280.23,280.1,280.19,2812.0
2025-05-16 14:40:00,280.22,280.27,280.12,280.25,3006.0,280.22,280.27,280.12,280.25,3006.0
2025-05-16 14:45:00,280.25,280.31,280.2,280.29,3452.0,280.25,280.31,280.2,280.29,3452.0
2025-05-16 14:50:00,280.25,280.37,280.23,280.28,3148.0,280.25,280.37,280.23,280.28,3148.0
2025-05-16 14:55:00,280.28,280.34,280.04,280.09,4005.0,280.28,280.34,280.04,280.09,4005.0
2025-05-16 15:00:00,280.05,280.2,280.05,280.2,3384.0,280.05,280.2,280.05,280.2,3384.0
2025-05-16 15:05:00,280.16,280.27,280.14,280.18,2764.0,280.16,280.27,280.14,280.18,2764.0
2025-05-16 15:10:00,280.23,280.33,280.22,280.22,4069.0,280.23,280.33,280.22,280.22,4069.0
2025-05-16 15:15:00,280.23,280.48,280.23,280.42,3905.0,280.23,280.48,280.23,280.42,3905.0
2025-05-16 15:20:00,280.41,280.46,280.26,280.35,6536.0,280.41,280.46,280.26,280.35,6536.0
2025-05-16 15:25:00,280.35,280.47,280.3,280.41,10018.0,280.35,280.47,280.3,280.41,10018.0
2025-05-16 15:30:00,280.39,280.46,280.13,280.13,10255.0,280.39,280.46,280.13,280.13,10255.0
2025-05-16 15:35:00,280.14,280.28,280.1,280.15,7472.0,280.14,280.28,280.1,280.15,7472.0
2025-05-16 15:40:00,280.13,280.52,280.13,280.35,21555.0,280.13,280.52,280.13,280.35,21555.0
2025-05-16 15:45:00,280.39,280.68,280.32,280.53,14889.0,280.39,280.68,280.32,280.53,14889.0
2025-05-16 15:50:00,280.49,280.6,280.09,280.09,33658.0,280.49,280.6,280.09,280.09,33658.0
2025-05-16 15:55:00,280.11,280.72,280.06,280.69,71877.0,280.11,280.72,280.06,280.69,71877.0
2025-05-19 09:30:00,280.72,280.74,279.3,279.85,23181.0,280.72,280.74,279.3,279.85,23181.0
2025-05-19 09:35:00,280.1,280.35,279.66,279.96,4229.0,280.1,280.35,279.66,279.96,4229.0
2025-05-19 09:40:00,279.99,280.77,279.89,280.39,3669.0,279.99,280.77,279.89,280.39,3669.0
2025-05-19 09:45:00,280.68,281.32,280.17,280.91,12813.0,280.68,281.32,280.17,280.91,12813.0
2025-05-19 09:50:00,280.9,281.5,280.89,281.5,2537.0,280.9,281.5,280.89,281.5,2537.0
2025-05-19 09:55:00,281.46,281.79,281.3,281.79,3848.0,281.46,281.79,281.3,281.79,3848.0
2025-05-19 10:00:00,281.86,281.96,281.54,281.96,3285.0,281.86,281.96,281.54,281.96,3285.0
2025-05-19 10:05:00,281.87,282.05,281.8,281.95,6269.0,281.87,282.05,281.8,281.95,6269.0
2025-05-19 10:10:00,281.7,282.07,281.66,281.96,4940.0,281.7,282.07,281.66,281.96,4940.0
2025-05-19 10:15:00,281.89,282.07,281.84,282.07,3343.0,281.89,282.07,281.84,282.07,3343.0
2025-05-19 10:20:00,282.15,282.21,281.98,282.21,1531.0,282.15,282.21,281.98,282.21,1531.0
2025-05-19 10:25:00,282.37,282.91,281.93,282.88,11694.0,282.37,282.91,281.93,282.88,11694.0
2025-05-19 10:30:00,282.61,282.82,282.34,282.34,4667.0,282.61,282.82,282.34,282.34,4667.0
2025-05-19 10:35:00,282.3,282.3,281.82,281.82,2966.0,282.3,282.3,281.82,281.82,2966.0
2025-05-19 10:40:00,281.91,281.97,281.73,281.75,2427.0,281.91,281.97,281.73,281.75,2427.0
2025-05-19 10:45:00,281.73,281.88,281.45,281.45,2863.0,281.73,281.88,281.45,281.45,2863.0
2025-05-19 10:50:00,281.45,281.86,281.45,281.67,1120.0,281.45,281.86,281.45,281.67,1120.0
2025-05-19 10:55:00,281.73,281.73,281.53,281.53,533.0,281.73,281.73,281.53,281.53,533.0
2025-05-19 11:00:00,281.54,281.68,281.32,281.58,3477.0,281.54,281.68,281.32,281.58,3477.0
2025-05-19 11:05:00,281.67,281.76,281.46,281.46,1564.0,281.67,281.76,281.46,281.46,1564.0
2025-05-19 11:10:00,281.63,281.75,281.63,281.75,700.0,281.63,281.75,281.63,281.75,700.0
2025-05-19 11:15:00,281.74,281.78,281.73,281.75,880.0,281.74,281.78,281.73,281.75,880.0
2025-05-19 11:20:00,281.63,281.85,281.62,281.81,1215.0,281.63,281.85,281.62,281.81,1215.0
2025-05-19 11:25:00,281.76,281.95,281.49,281.49,2052.0,281.76,281.95,281.49,281.49,2052.0
2025-05-19 11:30:00,281.74,281.74,281.42,281.43,2627.0,281.74,281.74,281.42,281.43,2627.0
2025-05-19 11:35:00,281.41,281.68,281.4,281.68,3540.0,281.41,281.68,281.4,281.68,3540.0
2025-05-19 11:40:00,281.6,281.75,281.57,281.6,4480.0,281.6,281.75,281.57,281.6,4480.0
2025-05-19 11:45:00,281.72,281.86,281.54,281.73,2260.0,281.72,281.86,281.54,281.73,2260.0
2025-05-19 11:50:00,281.58,281.66,281.58,281.66,776.0,281.58,281.66,281.58,281.66,776.0
2025-05-19 11:55:00,281.57,281.57,281.53,281.53,776.0,281.57,281.57,281.53,281.53,776.0
2025-05-19 12:00:00,281.55,281.6,281.46,281.56,4583.0,281.55,281.6,281.46,281.56,4583.0
2025-05-19 12:05:00,281.56,281.73,281.54,281.62,3747.0,281.56,281.73,281.54,281.62,3747.0
2025-05-19 12:10:00,281.62,281.83,281.61,281.82,2552.0,281.62,281.83,281.61,281.82,2552.0
2025-05-19 12:15:00,281.82,282.0,281.82,281.88,1938.0,281.82,282.0,281.82,281.88,1938.0
2025-05-19 12:20:00,282.02,282.02,281.5,281.59,2780.0,282.02,282.02,281.5,281.59,2780.0
2025-05-19 12:25:00,281.5,281.85,281.5,281.7,9556.0,281.5,281.85,281.5,281.7,9556.0
2025-05-19 12:30:00,281.71,281.71,281.41,281.51,4604.0,281.71,281.71,281.41,281.51,4604.0
2025-05-19 12:35:00,281.57,281.66,281.54,281.57,2430.0,281.57,281.66,281.54,281.57,2430.0
2025-05-19 12:40:00,281.38,281.38,281.13,281.13,1113.0,281.38,281.38,281.13,281.13,1113.0
2025-05-19 12:45:00,281.21,281.35,281.15,281.22,1880.0,281.21,281.35,281.15,281.22,1880.0
2025-05-19 12:50:00,281.33,281.47,281.3,281.41,1442.0,281.33,281.47,281.3,281.41,1442.0
2025-05-19 12:55:00,281.36,281.45,281.27,281.3,913.0,281.36,281.45,281.27,281.3,913.0
2025-05-19 13:00:00,281.38,281.57,281.38,281.57,4836.0,281.38,281.57,281.38,281.57,4836.0
2025-05-19 13:05:00,281.43,281.46,281.43,281.45,301.0,281.43,281.46,281.43,281.45,301.0
2025-05-19 13:10:00,281.55,281.55,281.36,281.45,731.0,281.55,281.55,281.36,281.45,731.0
2025-05-19 13:15:00,281.48,281.63,281.32,281.43,4196.0,281.48,281.63,281.32,281.43,4196.0
2025-05-19 13:20:00,281.51,281.55,281.5,281.55,500.0,281.51,281.55,281.5,281.55,500.0
2025-05-19 13:25:00,281.55,281.64,281.31,281.31,5791.0,281.55,281.64,281.31,281.31,5791.0
2025-05-19 13:30:00,281.45,281.46,281.21,281.28,5393.0,281.45,281.46,281.21,281.28,5393.0
2025-05-19 13:35:00,281.31,281.31,280.95,281.13,721.0,281.31,281.31,280.95,281.13,721.0
2025-05-19 13:40:00,281.0,281.01,281.0,281.0,115.0,281.0,281.01,281.0,281.0,115.0
2025-05-19 13:45:00,280.86,280.86,280.65,280.75,2020.0,280.86,280.86,280.65,280.75,2020.0
2025-05-19 13:50:00,280.75,280.76,280.39,280.55,13513.0,280.75,280.76,280.39,280.55,13513.0
2025-05-19 13:55:00,280.64,280.65,280.61,280.61,800.0,280.64,280.65,280.61,280.61,800.0
2025-05-19 14:00:00,280.43,280.77,280.41,280.77,3981.0,280.43,280.77,280.41,280.77,3981.0
2025-05-19 14:05:00,280.71,280.71,280.47,280.68,4183.0,280.71,280.71,280.47,280.68,4183.0
2025-05-19 14:10:00,280.68,280.98,280.68,280.82,1400.0,280.68,280.98,280.68,280.82,1400.0
2025-05-19 14:15:00,280.86,280.99,280.62,280.69,1120.0,280.86,280.99,280.62,280.69,1120.0
2025-05-19 14:20:00,280.78,280.89,280.63,280.77,3324.0,280.78,280.89,280.63,280.77,3324.0
2025-05-19 14:25:00,280.83,280.97,280.73,280.84,4990.0,280.83,280.97,280.73,280.84,4990.0
2025-05-19 14:30:00,280.84,281.01,280.73,280.78,4834.0,280.84,281.01,280.73,280.78,4834.0
2025-05-19 14:35:00,280.9,281.05,280.82,281.02,1298.0,280.9,281.05,280.82,281.02,1298.0
2025-05-19 14:40:00,281.12,281.13,280.98,281.0,2600.0,281.12,281.13,280.98,281.0,2600.0
2025-05-19 14:45:00,280.87,280.94,280.78,280.78,891.0,280.87,280.94,280.78,280.78,891.0
2025-05-19 14:50:00,280.8,280.8,280.51,280.74,4410.0,280.8,280.8,280.51,280.74,4410.0
2025-05-19 14:55:00,280.67,280.74,280.6,280.69,1600.0,280.67,280.74,280.6,280.69,1600.0
2025-05-19 15:00:00,280.71,280.76,280.52,280.53,2671.0,280.71,280.76,280.52,280.53,2671.0
2025-05-19 15:05:00,280.53,280.57,280.46,280.5,2105.0,280.53,280.57,280.46,280.5,2105.0
2025-05-19 15:10:00,280.55,280.55,280.27,280.28,2723.0,280.55,280.55,280.27,280.28,2723.0
2025-05-19 15:15:00,280.29,280.3,280.17,280.17,2159.0,280.29,280.3,280.17,280.17,2159.0
2025-05-19 15:20:00,280.2,280.36,280.12,280.36,4679.0,280.2,280.36,280.12,280.36,4679.0
2025-05-19 15:25:00,280.29,280.29,280.05,280.16,1505.0,280.29,280.29,280.05,280.16,1505.0
2025-05-19 15:30:00,280.23,280.44,280.1,280.23,7848.0,280.23,280.44,280.1,280.23,7848.0
2025-05-19 15:35:00,280.23,280.56,280.22,280.51,5266.0,280.23,280.56,280.22,280.51,5266.0
2025-05-19 15:40:00,280.5,280.84,280.41,280.84,3183.0,280.5,280.84,280.41,280.84,3183.0
2025-05-19 15:45:00,280.88,280.97,280.75,280.86,2291.0,280.88,280.97,280.75,280.86,2291.0
2025-05-19 15:50:00,280.99,281.26,280.84,281.02,10005.0,280.99,281.26,280.84,281.02,10005.0
2025-05-19 15:55:00,281.07,281.49,280.93,281.39,27746.0,281.07,281.49,280.93,281.39,27746.0
2025-05-20 09:30:00,280.17,281.78,280.17,280.91,15684.0,280.17,281.78,280.17,280.91,15684.0
2025-05-20 09:35:00,281.11,281.11,280.78,280.81,2915.0,281.11,281.11,280.78,280.81,2915.0
2025-05-20 09:40:00,280.69,280.69,280.2,280.27,1350.0,280.69,280.69,280.2,280.27,1350.0
2025-05-20 09:45:00,280.59,280.68,280.41,280.58,4029.0,280.59,280.68,280.41,280.58,4029.0
2025-05-20 09:50:00,280.62,280.93,280.6,280.86,3295.0,280.62,280.93,280.6,280.86,3295.0
2025-05-20 09:55:00,280.84,281.09,280.81,280.97,1805.0,280.84,281.09,280.81,280.97,1805.0
2025-05-20 10:00:00,280.97,281.23,280.87,281.13,1560.0,280.97,281.23,280.87,281.13,1560.0
2025-05-20 10:05:00,281.14,281.53,280.9,281.52,2569.0,281.14,281.53,280.9,281.52,2569.0
2025-05-20 10:10:00,281.39,282.0,281.38,282.0,4093.0,281.39,282.0,281.38,282.0,4093.0
2025-05-20 10:15:00,281.75,281.99,281.73,281.99,4845.0,281.75,281.99,281.73,281.99,4845.0
2025-05-20 10:20:00,282.13,282.35,282.13,282.16,2122.0,282.13,282.35,282.13,282.16,2122.0
2025-05-20 10:25:00,282.32,282.54,282.32,282.41,1884.0,282.32,282.54,282.32,282.41,1884.0
2025-05-20 10:30:00,282.55,282.62,282.26,282.4,2979.0,282.55,282.62,282.26,282.4,2979.0
2025-05-20 10:35:00,282.54,282.58,282.47,282.58,820.0,282.54,282.58,282.47,282.58,820.0
2025-05-20 10:40:00,282.6,282.78,282.5,282.78,1318.0,282.6,282.78,282.5,282.78,1318.0
2025-05-20 10:45:00,282.68,282.77,282.43,282.44,1785.0,282.68,282.77,282.43,282.44,1785.0
2025-05-20 10:50:00,282.4,282.55,282.21,282.26,2873.0,282.4,282.55,282.21,282.26,2873.0
2025-05-20 10:55:00,282.45,282.46,282.27,282.28,1101.0,282.45,282.46,282.27,282.28,1101.0
2025-05-20 11:00:00,282.26,282.46,282.23,282.46,1434.0,282.26,282.46,282.23,282.46,1434.0
2025-05-20 11:05:00,282.36,282.48,282.27,282.38,2390.0,282.36,282.48,282.27,282.38,2390.0
2025-05-20 11:10:00,282.48,282.68,282.47,282.6,1674.0,282.48,282.68,282.47,282.6,1674.0
2025-05-20 11:15:00,282.76,282.88,282.65,282.66,868.0,282.76,282.88,282.65,282.66,868.0
2025-05-20 11:20:00,282.61,282.66,282.54,282.57,1048.0,282.61,282.66,282.54,282.57,1048.0
2025-05-20 11:25:00,282.67,282.79,282.67,282.74,674.0,282.67,282.79,282.67,282.74,674.0
2025-05-20 11:30:00,282.74,282.79,282.59,282.6,2157.0,282.74,282.79,282.59,282.6,2157.0
2025-05-20 11:35:00,282.41,282.59,282.37,282.58,4311.0,282.41,282.59,282.37,282.58,4311.0
2025-05-20 11:40:00,282.36,282.36,282.27,282.31,1400.0,282.36,282.36,282.27,282.31,1400.0
2025-05-20 11:45:00,282.31,282.39,282.2,282.21,1084.0,282.31,282.39,282.2,282.21,1084.0
2025-05-20 11:50:00,282.13,282.13,282.07,282.11,2500.0,282.13,282.13,282.07,282.11,2500.0
2025-05-20 11:55:00,282.16,282.25,282.16,282.25,521.0,282.16,282.25,282.16,282.25,521.0
2025-05-20 12:00:00,282.27,282.27,282.05,282.05,1300.0,282.27,282.27,282.05,282.05,1300.0
2025-05-20 12:05:00,281.81,281.82,281.73,281.79,1592.0,281.81,281.82,281.73,281.79,1592.0
2025-05-20 12:10:00,281.69,281.69,281.19,281.19,8185.0,281.69,281.69,281.19,281.19,8185.0
2025-05-20 12:15:00,281.08,281.2,280.92,280.96,3057.0,281.08,281.2,280.92,280.96,3057.0
2025-05-20 12:20:00,281.13,281.35,281.13,281.35,1553.0,281.13,281.35,281.13,281.35,1553.0
2025-05-20 12:25:00,281.07,281.29,281.07,281.25,1020.0,281.07,281.29,281.07,281.25,1020.0
2025-05-20 12:30:00,281.22,281.3,281.12,281.12,906.0,281.22,281.3,281.12,281.12,906.0
2025-05-20 12:35:00,281.06,281.28,281.06,281.28,1515.0,281.06,281.28,281.06,281.28,1515.0
2025-05-20 12:40:00,281.35,281.36,281.25,281.25,511.0,281.35,281.36,281.25,281.25,511.0
2025-05-20 12:45:00,281.26,281.26,281.17,281.18,300.0,281.26,281.26,281.17,281.18,300.0
2025-05-20 12:50:00,281.2,281.21,281.14,281.21,700.0,281.2,281.21,281.14,281.21,700.0
2025-05-20 12:55:00,281.26,281.54,281.1,281.44,3901.0,281.26,281.54,281.1,281.44,3901.0
2025-05-20 13:00:00,281.53,281.77,281.52,281.76,1509.0,281.53,281.77,281.52,281.76,1509.0
2025-05-20 13:05:00,281.84,281.85,281.72,281.77,7030.0,281.84,281.85,281.72,281.77,7030.0
2025-05-20 13:10:00,281.92,282.02,281.9,282.02,8806.0,281.92,282.02,281.9,282.02,8806.0
2025-05-20 13:15:00,282.0,282.04,281.92,281.98,3594.0,282.0,282.04,281.92,281.98,3594.0
2025-05-20 13:20:00,281.91,281.91,281.74,281.74,892.0,281.91,281.91,281.74,281.74,892.0
2025-05-20 13:25:00,281.78,281.95,281.77,281.81,2773.0,281.78,281.95,281.77,281.81,2773.0
2025-05-20 13:30:00,281.94,282.06,281.78,281.97,2271.0,281.94,282.06,281.78,281.97,2271.0
2025-05-20 13:35:00,281.99,282.21,281.98,282.15,705.0,281.99,282.21,281.98,282.15,705.0
2025-05-20 13:40:00,282.19,282.2,282.12,282.12,200.0,282.19,282.2,282.12,282.12,200.0
2025-05-20 13:45:00,282.12,282.22,282.0,282.0,1155.0,282.12,282.22,282.0,282.0,1155.0
2025-05-20 13:50:00,281.98,281.98,281.9,281.96,2363.0,281.98,281.98,281.9,281.96,2363.0
2025-05-20 13:55:00,282.06,282.21,281.96,282.21,3008.0,282.06,282.21,281.96,282.21,3008.0
2025-05-20 14:00:00,282.14,282.24,282.07,282.14,2474.0,282.14,282.24,282.07,282.14,2474.0
2025-05-20 14:05:00,282.11,282.11,281.95,282.07,2305.0,282.11,282.11,281.95,282.07,2305.0
2025-05-20 14:10:00,282.07,282.19,282.06,282.19,2966.0,282.07,282.19,282.06,282.19,2966.0
2025-05-20 14:15:00,282.16,282.16,282.0,282.06,2924.0,282.16,282.16,282.0,282.06,2924.0
2025-05-20 14:20:00,282.06,282.08,281.58,281.58,9431.0,282.06,282.08,281.58,281.58,9431.0
2025-05-20 14:25:00,281.56,281.8,281.31,281.31,5501.0,281.56,281.8,281.31,281.31,5501.0
2025-05-20 14:30:00,281.34,281.35,281.05,281.13,1255.0,281.34,281.35,281.05,281.13,1255.0
2025-05-20 14:35:00,281.16,281.4,281.13,281.39,2694.0,281.16,281.4,281.13,281.39,2694.0
2025-05-20 14:40:00,281.39,281.46,281.24,281.34,2375.0,281.39,281.46,281.24,281.34,2375.0
2025-05-20 14:45:00,281.34,281.36,281.18,281.18,2635.0,281.34,281.36,281.18,281.18,2635.0
2025-05-20 14:50:00,281.27,281.31,281.12,281.16,3721.0,281.27,281.31,281.12,281.16,3721.0
2025-05-20 14:55:00,281.05,281.35,281.05,281.35,2690.0,281.05,281.35,281.05,281.35,2690.0
2025-05-20 15:00:00,281.31,281.31,280.75,280.82,3991.0,281.31,281.31,280.75,280.82,3991.0
2025-05-20 15:05:00,280.75,280.98,280.74,280.98,2157.0,280.75,280.98,280.74,280.98,2157.0
2025-05-20 15:10:00,281.0,281.0,280.81,280.86,5890.0,281.0,281.0,280.81,280.86,5890.0
2025-05-20 15:15:00,280.86,280.97,280.78,280.92,10228.0,280.86,280.97,280.78,280.92,10228.0
2025-05-20 15:20:00,280.85,280.89,280.58,280.64,2074.0,280.85,280.89,280.58,280.64,2074.0
2025-05-20 15:25:00,280.64,280.82,280.64,280.66,2790.0,280.64,280.82,280.64,280.66,2790.0
2025-05-20 15:30:00,280.68,280.87,280.61,280.85,4745.0,280.68,280.87,280.61,280.85,4745.0
2025-05-20 15:35:00,280.89,280.95,280.72,280.92,3380.0,280.89,280.95,280.72,280.92,3380.0
2025-05-20 15:40:00,280.86,280.96,280.8,280.91,6268.0,280.86,280.96,280.8,280.91,6268.0
2025-05-20 15:45:00,280.92,281.16,280.83,280.86,17180.0,280.92,281.16,280.83,280.86,17180.0
2025-05-20 15:50:00,280.76,281.39,280.74,281.23,11734.0,280.76,281.39,280.74,281.23,11734.0
2025-05-20 15:55:00,281.31,281.64,281.11,281.58,35387.0,281.31,281.64,281.11,281.58,35387.0
2025-05-21 09:30:00,281.01,281.96,281.01,281.18,11866.0,281.01,281.96,281.01,281.18,11866.0
2025-05-21 09:35:00,281.17,281.17,280.41,280.49,2532.0,281.17,281.17,280.41,280.49,2532.0
2025-05-21 09:40:00,280.42,280.42,279.79,280.0,3053.0,280.42,280.42,279.79,280.0,3053.0
2025-05-21 09:45:00,280.0,280.03,279.45,279.91,2722.0,280.0,280.03,279.45,279.91,2722.0
2025-05-21 09:50:00,279.77,279.81,279.5,279.81,2165.0,279.77,279.81,279.5,279.81,2165.0
2025-05-21 09:55:00,279.94,279.94,279.66,279.76,799.0,279.94,279.94,279.66,279.76,799.0
2025-05-21 10:00:00,279.7,279.9,279.53,279.63,1875.0,279.7,279.9,279.53,279.63,1875.0
2025-05-21 10:05:00,279.52,279.62,279.01,279.01,2016.0,279.52,279.62,279.01,279.01,2016.0
2025-05-21 10:10:00,279.19,279.21,278.9,278.9,2083.0,279.19,279.21,278.9,278.9,2083.0
2025-05-21 10:15:00,278.96,279.03,278.55,279.03,3992.0,278.96,279.03,278.55,279.03,3992.0
2025-05-21 10:20:00,279.17,279.49,279.14,279.43,1710.0,279.17,279.49,279.14,279.43,1710.0
2025-05-21 10:25:00,279.33,279.33,278.79,278.83,1348.0,279.33,279.33,278.79,278.83,1348.0
2025-05-21 10:30:00,278.85,278.87,278.63,278.63,700.0,278.85,278.87,278.63,278.63,700.0
2025-05-21 10:35:00,278.62,278.77,278.62,278.77,1301.0,278.62,278.77,278.62,278.77,1301.0
2025-05-21 10:40:00,278.78,278.8,278.4,278.4,1240.0,278.78,278.8,278.4,278.4,1240.0
2025-05-21 10:45:00,278.25,278.37,278.01,278.24,2548.0,278.25,278.37,278.01,278.24,2548.0
2025-05-21 10:50:00,278.33,278.66,278.33,278.66,3192.0,278.33,278.66,278.33,278.66,3192.0
2025-05-21 10:55:00,278.71,279.24,278.69,279.06,4965.0,278.71,279.24,278.69,279.06,4965.0
2025-05-21 11:00:00,279.07,279.07,278.91,278.91,520.0,279.07,279.07,278.91,278.91,520.0
2025-05-21 11:05:00,278.94,279.23,278.8,279.14,4875.0,278.94,279.23,278.8,279.14,4875.0
2025-05-21 11:10:00,278.98,279.02,278.88,279.0,1349.0,278.98,279.02,278.88,279.0,1349.0
2025-05-21 11:15:00,278.87,278.96,278.78,278.93,2193.0,278.87,278.96,278.78,278.93,2193.0
2025-05-21 11:20:00,278.94,279.15,278.88,279.06,1857.0,278.94,279.15,278.88,279.06,1857.0
2025-05-21 11:25:00,279.1,279.1,278.46,278.46,2974.0,279.1,279.1,278.46,278.46,2974.0
2025-05-21 11:30:00,278.56,278.62,278.54,278.54,910.0,278.56,278.62,278.54,278.54,910.0
2025-05-21 11:35:00,278.65,278.78,278.62,278.77,5644.0,278.65,278.78,278.62,278.77,5644.0
2025-05-21 11:40:00,278.73,278.8,278.64,278.75,3021.0,278.73,278.8,278.64,278.75,3021.0
2025-05-21 11:45:00,278.77,278.94,278.77,278.94,3323.0,278.77,278.94,278.77,278.94,3323.0
2025-05-21 11:50:00,278.98,279.07,278.89,279.07,2091.0,278.98,279.07,278.89,279.07,2091.0
2025-05-21 11:55:00,279.13,279.22,279.08,279.2,2515.0,279.13,279.22,279.08,279.2,2515.0
2025-05-21 12:00:00,279.14,279.25,279.02,279.02,1164.0,279.14,279.25,279.02,279.02,1164.0
2025-05-21 12:05:00,279.01,279.02,278.93,278.95,1351.0,279.01,279.02,278.93,278.95,1351.0
2025-05-21 12:10:00,278.85,278.88,278.79,278.79,700.0,278.85,278.88,278.79,278.79,700.0
2025-05-21 12:15:00,278.88,279.03,278.81,278.81,2091.0,278.88,279.03,278.81,278.81,2091.0
2025-05-21 12:20:00,278.81,279.06,278.81,278.94,1132.0,278.81,279.06,278.81,278.94,1132.0
2025-05-21 12:25:00,278.89,278.89,278.76,278.77,1234.0,278.89,278.89,278.76,278.77,1234.0
2025-05-21 12:30:00,278.82,279.21,278.82,279.05,3161.0,278.82,279.21,278.82,279.05,3161.0
2025-05-21 12:35:00,279.21,279.27,279.1,279.16,684.0,279.21,279.27,279.1,279.16,684.0
2025-05-21 12:40:00,279.26,279.37,279.26,279.35,1677.0,279.26,279.37,279.26,279.35,1677.0
2025-05-21 12:45:00,279.3,279.38,279.24,279.38,760.0,279.3,279.38,279.24,279.38,760.0
2025-05-21 12:50:00,279.25,279.37,279.19,279.26,1055.0,279.25,279.37,279.19,279.26,1055.0
2025-05-21 12:55:00,279.28,279.28,278.82,279.15,3446.0,279.28,279.28,278.82,279.15,3446.0
2025-05-21 13:00:00,279.24,279.44,279.16,279.44,1269.0,279.24,279.44,279.16,279.44,1269.0
2025-05-21 13:05:00,279.42,279.46,279.32,279.32,897.0,279.42,279.46,279.32,279.32,897.0
2025-05-21 13:10:00,279.08,279.13,278.89,278.95,2878.0,279.08,279.13,278.89,278.95,2878.0
2025-05-21 13:15:00,278.8,278.8,277.87,278.0,1300.0,278.8,278.8,277.87,278.0,1300.0
2025-05-21 13:20:00,277.88,278.0,277.5,277.52,3643.0,277.88,278.0,277.5,277.52,3643.0
2025-05-21 13:25:00,277.29,277.46,277.14,277.24,2333.0,277.29,277.46,277.14,277.24,2333.0
2025-05-21 13:30:00,277.25,277.95,277.08,277.95,5418.0,277.25,277.95,277.08,277.95,5418.0
2025-05-21 13:35:00,277.96,277.99,277.81,277.97,6017.0,277.96,277.99,277.81,277.97,6017.0
2025-05-21 13:40:00,277.98,278.33,277.9,278.19,2145.0,277.98,278.33,277.9,278.19,2145.0
2025-05-21 13:45:00,278.11,278.36,277.98,278.09,2510.0,278.11,278.36,277.98,278.09,2510.0
2025-05-21 13:50:00,277.98,278.2,277.91,278.06,3001.0,277.98,278.2,277.91,278.06,3001.0
2025-05-21 13:55:00,277.97,277.97,277.89,277.89,520.0,277.97,277.97,277.89,277.89,520.0
2025-05-21 14:00:00,277.89,277.94,277.35,277.35,2580.0,277.89,277.94,277.35,277.35,2580.0
2025-05-21 14:05:00,277.41,277.65,277.41,277.47,3100.0,277.41,277.65,277.41,277.47,3100.0
2025-05-21 14:10:00,277.47,277.65,277.17,277.41,3538.0,277.47,277.65,277.17,277.41,3538.0
2025-05-21 14:15:00,277.45,277.53,277.31,277.31,1297.0,277.45,277.53,277.31,277.31,1297.0
2025-05-21 14:20:00,277.28,277.4,277.11,277.4,2330.0,277.28,277.4,277.11,277.4,2330.0
2025-05-21 14:25:00,277.52,277.68,277.5,277.62,1347.0,277.52,277.68,277.5,277.62,1347.0
2025-05-21 14:30:00,277.69,277.79,277.53,277.75,3390.0,277.69,277.79,277.53,277.75,3390.0
2025-05-21 14:35:00,277.8,277.89,277.6,277.6,2047.0,277.8,277.89,277.6,277.6,2047.0
2025-05-21 14:40:00,277.6,277.76,277.57,277.76,1514.0,277.6,277.76,277.57,277.76,1514.0
2025-05-21 14:45:00,277.69,277.76,277.29,277.3,2826.0,277.69,277.76,277.29,277.3,2826.0
2025-05-21 14:50:00,277.18,277.38,277.18,277.38,2198.0,277.18,277.38,277.18,277.38,2198.0
2025-05-21 14:55:00,277.37,277.47,277.24,277.26,3522.0,277.37,277.47,277.24,277.26,3522.0
2025-05-21 15:00:00,277.31,277.48,277.28,277.43,4228.0,277.31,277.48,277.28,277.43,4228.0
2025-05-21 15:05:00,277.43,277.43,277.03,277.03,2028.0,277.43,277.43,277.03,277.03,2028.0
2025-05-21 15:10:00,277.05,277.5,276.9,277.46,7229.0,277.05,277.5,276.9,277.46,7229.0
2025-05-21 15:15:00,277.47,277.61,277.44,277.49,4491.0,277.47,277.61,277.44,277.49,4491.0
2025-05-21 15:20:00,277.43,277.43,277.16,277.3,2998.0,277.43,277.43,277.16,277.3,2998.0
2025-05-21 15:25:00,277.27,277.27,277.1,277.1,3589.0,277.27,277.27,277.1,277.1,3589.0
2025-05-21 15:30:00,277.17,277.47,277.1,277.34,7202.0,277.17,277.47,277.1,277.34,7202.0
2025-05-21 15:35:00,277.37,277.68,277.34,277.67,7883.0,277.37,277.68,277.34,277.67,7883.0
2025-05-21 15:40:00,277.67,277.93,277.5,277.86,5897.0,277.67,277.93,277.5,277.86,5897.0
2025-05-21 15:45:00,277.92,277.96,277.48,277.65,7618.0,277.92,277.96,277.48,277.65,7618.0
2025-05-21 15:50:00,277.76,277.96,277.64,277.92,13927.0,277.76,277.96,277.64,277.92,13927.0
2025-05-21 15:55:00,277.95,277.95,277.56,277.57,58199.0,277.95,277.95,277.56,277.57,58199.0
2025-05-22 09:30:00,276.97,277.29,276.38,277.05,9459.0,276.97,277.29,276.38,277.05,9459.0
2025-05-22 09:35:00,277.36,277.36,277.36,277.36,100.0,277.36,277.36,277.36,277.36,100.0
2025-05-22 09:40:00,277.02,277.02,276.52,276.74,1445.0,277.02,277.02,276.52,276.74,1445.0
2025-05-22 09:45:00,276.84,276.84,276.41,276.56,1375.0,276.84,276.84,276.41,276.56,1375.0
2025-05-22 09:50:00,276.58,276.82,276.2,276.59,1442.0,276.58,276.82,276.2,276.59,1442.0
2025-05-22 09:55:00,276.51,276.59,276.33,276.44,1800.0,276.51,276.59,276.33,276.44,1800.0
2025-05-22 10:00:00,276.57,276.89,276.43,276.43,6151.0,276.57,276.89,276.43,276.43,6151.0
2025-05-22 10:05:00,276.21,276.29,276.15,276.27,914.0,276.21,276.29,276.15,276.27,914.0
2025-05-22 10:10:00,276.12,276.19,275.7,275.92,3361.0,276.12,276.19,275.7,275.92,3361.0
2025-05-22 10:15:00,275.63,276.13,275.62,276.13,3568.0,275.63,276.13,275.62,276.13,3568.0
2025-05-22 10:20:00,276.25,276.43,276.1,276.13,6689.0,276.25,276.43,276.1,276.13,6689.0
2025-05-22 10:25:00,275.87,276.28,275.87,276.13,2862.0,275.87,276.28,275.87,276.13,2862.0
2025-05-22 10:30:00,275.96,275.96,275.52,275.54,1607.0,275.96,275.96,275.52,275.54,1607.0
2025-05-22 10:35:00,275.54,275.59,275.43,275.49,1887.0,275.54,275.59,275.43,275.49,1887.0
2025-05-22 10:40:00,275.51,275.96,275.51,275.93,3044.0,275.51,275.96,275.51,275.93,3044.0
2025-05-22 10:45:00,275.6,275.91,275.6,275.66,1229.0,275.6,275.91,275.6,275.66,1229.0
2025-05-22 10:50:00,275.55,275.76,275.51,275.51,1381.0,275.55,275.76,275.51,275.51,1381.0
2025-05-22 10:55:00,275.42,275.69,275.2,275.61,3748.0,275.42,275.69,275.2,275.61,3748.0
2025-05-22 11:00:00,275.68,276.1,275.68,276.1,3127.0,275.68,276.1,275.68,276.1,3127.0
2025-05-22 11:05:00,276.12,276.44,276.05,276.44,1785.0,276.12,276.44,276.05,276.44,1785.0
2025-05-22 11:10:00,276.16,276.16,275.91,275.91,1112.0,276.16,276.16,275.91,275.91,1112.0
2025-05-22 11:15:00,275.91,276.08,275.89,275.89,910.0,275.91,276.08,275.89,275.89,910.0
2025-05-22 11:20:00,275.83,275.92,275.69,275.91,4594.0,275.83,275.92,275.69,275.91,4594.0
2025-05-22 11:25:00,275.98,276.03,275.8,275.82,2771.0,275.98,276.03,275.8,275.82,2771.0
2025-05-22 11:30:00,275.92,275.96,275.83,275.83,580.0,275.92,275.96,275.83,275.83,580.0
2025-05-22 11:35:00,275.84,276.5,275.84,276.35,3242.0,275.84,276.5,275.84,276.35,3242.0
2025-05-22 11:40:00,276.44,276.61,276.29,276.43,1767.0,276.44,276.61,276.29,276.43,1767.0
2025-05-22 11:45:00,276.55,276.65,276.41,276.41,4439.0,276.55,276.65,276.41,276.41,4439.0
2025-05-22 11:50:00,276.5,276.73,276.41,276.5,1520.0,276.5,276.73,276.41,276.5,1520.0
2025-05-22 11:55:00,276.53,276.53,276.33,276.33,4064.0,276.53,276.53,276.33,276.33,4064.0
2025-05-22 12:00:00,276.44,276.74,276.44,276.65,1600.0,276.44,276.74,276.44,276.65,1600.0
2025-05-22 12:05:00,276.65,276.65,276.3,276.5,1255.0,276.65,276.65,276.3,276.5,1255.0
2025-05-22 12:10:00,276.5,276.73,276.5,276.73,1621.0,276.5,276.73,276.5,276.73,1621.0
2025-05-22 12:15:00,276.73,276.86,276.72,276.82,1727.0,276.73,276.86,276.72,276.82,1727.0
2025-05-22 12:20:00,276.69,276.69,276.28,276.28,1681.0,276.69,276.69,276.28,276.28,1681.0
2025-05-22 12:25:00,276.44,276.46,276.27,276.27,2598.0,276.44,276.46,276.27,276.27,2598.0
2025-05-22 12:30:00,276.44,276.47,276.19,276.46,2296.0,276.44,276.47,276.19,276.46,2296.0
2025-05-22 12:35:00,276.53,276.57,276.53,276.53,900.0,276.53,276.57,276.53,276.53,900.0
2025-05-22 12:40:00,276.44,276.73,276.43,276.62,2078.0,276.44,276.73,276.43,276.62,2078.0
2025-05-22 12:45:00,276.53,276.6,276.33,276.49,1002.0,276.53,276.6,276.33,276.49,1002.0
2025-05-22 12:50:00,276.4,276.56,276.39,276.5,2367.0,276.4,276.56,276.39,276.5,2367.0
2025-05-22 12:55:00,276.47,276.51,276.37,276.38,825.0,276.47,276.51,276.37,276.38,825.0
2025-05-22 13:00:00,276.38,276.38,276.24,276.28,1092.0,276.38,276.38,276.24,276.28,1092.0
2025-05-22 13:05:00,276.3,276.3,276.06,276.06,1648.0,276.3,276.3,276.06,276.06,1648.0
2025-05-22 13:10:00,276.08,276.31,275.98,276.14,2407.0,276.08,276.31,275.98,276.14,2407.0
2025-05-22 13:15:00,276.24,276.42,276.24,276.42,643.0,276.24,276.42,276.24,276.42,643.0
2025-05-22 13:20:00,276.51,276.7,276.36,276.62,2644.0,276.51,276.7,276.36,276.62,2644.0
2025-05-22 13:25:00,276.7,276.88,276.67,276.79,800.0,276.7,276.88,276.67,276.79,800.0
2025-05-22 13:30:00,276.75,276.95,276.75,276.93,1100.0,276.75,276.95,276.75,276.93,1100.0
2025-05-22 13:35:00,277.0,277.0,276.86,276.95,2019.0,277.0,277.0,276.86,276.95,2019.0
2025-05-22 13:40:00,276.9,277.04,276.87,277.04,2337.0,276.9,277.04,276.87,277.04,2337.0
2025-05-22 13:45:00,277.06,277.12,276.89,277.11,1749.0,277.06,277.12,276.89,277.11,1749.0
2025-05-22 13:50:00,277.09,277.21,277.01,277.21,1302.0,277.09,277.21,277.01,277.21,1302.0
2025-05-22 13:55:00,277.29,277.4,277.15,277.3,1520.0,277.29,277.4,277.15,277.3,1520.0
2025-05-22 14:00:00,277.32,277.49,277.28,277.38,3503.0,277.32,277.49,277.28,277.38,3503.0
2025-05-22 14:05:00,277.35,277.38,277.25,277.25,3889.0,277.35,277.38,277.25,277.25,3889.0
2025-05-22 14:10:00,277.05,277.35,277.05,277.35,3334.0,277.05,277.35,277.05,277.35,3334.0
2025-05-22 14:15:00,277.44,277.75,277.44,277.69,55965.0,277.44,277.75,277.44,277.69,55965.0
2025-05-22 14:20:00,277.7,278.01,277.69,277.92,7534.0,277.7,278.01,277.69,277.92,7534.0
2025-05-22 14:25:00,277.94,278.08,277.83,277.91,2866.0,277.94,278.08,277.83,277.91,2866.0
2025-05-22 14:30:00,277.91,278.07,277.9,277.92,3365.0,277.91,278.07,277.9,277.92,3365.0
2025-05-22 14:35:00,278.01,278.06,277.94,278.06,2547.0,278.01,278.06,277.94,278.06,2547.0
2025-05-22 14:40:00,277.95,278.08,277.95,277.96,2598.0,277.95,278.08,277.95,277.96,2598.0
2025-05-22 14:45:00,278.05,278.1,277.98,278.02,1436.0,278.05,278.1,277.98,278.02,1436.0
2025-05-22 14:50:00,278.03,278.22,278.03,278.11,3335.0,278.03,278.22,278.03,278.11,3335.0
2025-05-22 14:55:00,278.13,278.28,278.05,278.14,11207.0,278.13,278.28,278.05,278.14,11207.0
2025-05-22 15:00:00,278.13,278.28,278.12,278.16,3007.0,278.13,278.28,278.12,278.16,3007.0
2025-05-22 15:05:00,278.2,278.35,278.2,278.34,2211.0,278.2,278.35,278.2,278.34,2211.0
2025-05-22 15:10:00,278.33,278.4,278.17,278.17,4887.0,278.33,278.4,278.17,278.17,4887.0
2025-05-22 15:15:00,278.14,278.19,278.07,278.19,5906.0,278.14,278.19,278.07,278.19,5906.0
2025-05-22 15:20:00,278.17,278.34,278.16,278.34,12049.0,278.17,278.34,278.16,278.34,12049.0
2025-05-22 15:25:00,278.32,278.79,278.32,278.68,4335.0,278.32,278.79,278.32,278.68,4335.0
2025-05-22 15:30:00,278.72,278.78,278.48,278.62,9131.0,278.72,278.78,278.48,278.62,9131.0
2025-05-22 15:35:00,278.55,278.63,278.43,278.61,8250.0,278.55,278.63,278.43,278.61,8250.0
2025-05-22 15:40:00,278.6,278.61,278.25,278.38,23995.0,278.6,278.61,278.25,278.38,23995.0
2025-05-22 15:45:00,278.36,278.41,277.92,278.12,23554.0,278.36,278.41,277.92,278.12,23554.0
2025-05-22 15:50:00,278.18,278.18,277.21,277.21,24667.0,278.18,278.18,277.21,277.21,24667.0
2025-05-22 15:55:00,277.06,277.07,276.65,277.02,62424.0,277.06,277.07,276.65,277.02,62424.0
2025-05-23 09:30:00,274.75,275.63,273.61,273.61,14341.0,274.75,275.63,273.61,273.61,14341.0
2025-05-23 09:35:00,274.05,274.54,273.61,273.61,1481.0,274.05,274.54,273.61,273.61,1481.0
2025-05-23 09:40:00,273.99,274.19,273.61,274.1,2681.0,273.99,274.19,273.61,274.1,2681.0
2025-05-23 09:45:00,273.97,274.62,273.97,274.6,1000.0,273.97,274.62,273.97,274.6,1000.0
2025-05-23 09:50:00,274.55,274.68,274.31,274.63,1963.0,274.55,274.68,274.31,274.63,1963.0
2025-05-23 09:55:00,274.6,274.6,274.27,274.29,2336.0,274.6,274.6,274.27,274.29,2336.0
2025-05-23 10:00:00,274.61,274.87,274.49,274.76,3281.0,274.61,274.87,274.49,274.76,3281.0
2025-05-23 10:05:00,274.77,274.94,274.74,274.75,2962.0,274.77,274.94,274.74,274.75,2962.0
2025-05-23 10:10:00,274.43,274.46,274.0,274.09,3057.0,274.43,274.46,274.0,274.09,3057.0
2025-05-23 10:15:00,274.13,274.18,273.79,273.8,2248.0,274.13,274.18,273.79,273.8,2248.0
2025-05-23 10:20:00,273.75,273.94,273.68,273.74,2215.0,273.75,273.94,273.68,273.74,2215.0
2025-05-23 10:25:00,273.73,273.73,273.44,273.44,1342.0,273.73,273.73,273.44,273.44,1342.0
2025-05-23 10:30:00,273.26,273.85,273.26,273.79,2390.0,273.26,273.85,273.26,273.79,2390.0
2025-05-23 10:35:00,273.74,274.04,273.71,274.04,851.0,273.74,274.04,273.71,274.04,851.0
2025-05-23 10:40:00,274.05,274.06,273.93,274.05,1010.0,274.05,274.06,273.93,274.05,1010.0
2025-05-23 10:45:00,274.03,274.19,273.98,274.02,2886.0,274.03,274.19,273.98,274.02,2886.0
2025-05-23 10:50:00,273.83,273.85,273.56,273.62,2900.0,273.83,273.85,273.56,273.62,2900.0
2025-05-23 10:55:00,273.71,273.83,273.62,273.7,6758.0,273.71,273.83,273.62,273.7,6758.0
2025-05-23 11:00:00,273.85,273.87,273.37,273.59,4914.0,273.85,273.87,273.37,273.59,4914.0
2025-05-23 11:05:00,273.5,273.99,273.39,273.99,2329.0,273.5,273.99,273.39,273.99,2329.0
2025-05-23 11:10:00,274.06,274.11,273.94,274.08,2259.0,274.06,274.11,273.94,274.08,2259.0
2025-05-23 11:15:00,273.99,274.24,273.94,274.18,3130.0,273.99,274.24,273.94,274.18,3130.0
2025-05-23 11:20:00,274.19,274.55,274.18,274.48,1400.0,274.19,274.55,274.18,274.48,1400.0
2025-05-23 11:25:00,274.5,274.81,274.39,274.81,4373.0,274.5,274.81,274.39,274.81,4373.0
2025-05-23 11:30:00,274.71,275.01,274.71,275.01,1394.0,274.71,275.01,274.71,275.01,1394.0
2025-05-23 11:35:00,275.02,275.36,275.01,275.33,3075.0,275.02,275.36,275.01,275.33,3075.0
2025-05-23 11:40:00,275.0,275.0,274.64,274.75,3094.0,275.0,275.0,274.64,274.75,3094.0
2025-05-23 11:45:00,274.7,274.7,274.67,274.68,903.0,274.7,274.7,274.67,274.68,903.0
2025-05-23 11:50:00,274.68,274.68,274.25,274.25,1601.0,274.68,274.68,274.25,274.25,1601.0
2025-05-23 11:55:00,274.19,274.31,274.17,274.22,1929.0,274.19,274.31,274.17,274.22,1929.0
2025-05-23 12:00:00,274.39,274.44,274.28,274.29,1584.0,274.39,274.44,274.28,274.29,1584.0
2025-05-23 12:05:00,274.26,274.34,274.07,274.18,1896.0,274.26,274.34,274.07,274.18,1896.0
2025-05-23 12:10:00,274.21,274.21,273.79,274.0,11058.0,274.21,274.21,273.79,274.0,11058.0
2025-05-23 12:15:00,273.91,274.0,273.75,274.0,10089.0,273.91,274.0,273.75,274.0,10089.0
2025-05-23 12:20:00,273.94,274.41,273.93,274.41,1400.0,273.94,274.41,273.93,274.41,1400.0
2025-05-23 12:25:00,274.42,274.7,274.41,274.65,3489.0,274.42,274.7,274.41,274.65,3489.0
2025-05-23 12:30:00,274.45,274.45,274.18,274.36,2116.0,274.45,274.45,274.18,274.36,2116.0
2025-05-23 12:35:00,274.38,274.65,274.38,274.54,1731.0,274.38,274.65,274.38,274.54,1731.0
2025-05-23 12:40:00,274.64,274.64,274.36,274.36,1741.0,274.64,274.64,274.36,274.36,1741.0
2025-05-23 12:45:00,274.36,274.63,274.21,274.63,2131.0,274.36,274.63,274.21,274.63,2131.0
2025-05-23 12:50:00,274.63,274.67,274.62,274.67,712.0,274.63,274.67,274.62,274.67,712.0
2025-05-23 12:55:00,274.6,274.65,274.36,274.56,2504.0,274.6,274.65,274.36,274.56,2504.0
2025-05-23 13:00:00,274.44,274.64,274.44,274.57,1047.0,274.44,274.64,274.44,274.57,1047.0
2025-05-23 13:05:00,274.66,274.82,274.66,274.7,1066.0,274.66,274.82,274.66,274.7,1066.0
2025-05-23 13:10:00,274.58,274.73,274.58,274.65,1592.0,274.58,274.73,274.58,274.65,1592.0
2025-05-23 13:15:00,274.81,275.09,274.81,274.96,925.0,274.81,275.09,274.81,274.96,925.0
2025-05-23 13:20:00,275.04,275.04,274.64,274.71,884.0,275.04,275.04,274.64,274.71,884.0
2025-05-23 13:25:00,274.67,275.01,274.66,275.01,475.0,274.67,275.01,274.66,275.01,475.0
2025-05-23 13:30:00,274.88,274.99,274.74,274.74,1236.0,274.88,274.99,274.74,274.74,1236.0
2025-05-23 13:35:00,274.82,274.91,274.66,274.79,1736.0,274.82,274.91,274.66,274.79,1736.0
2025-05-23 13:40:00,274.65,274.69,274.5,274.54,3286.0,274.65,274.69,274.5,274.54,3286.0
2025-05-23 13:45:00,274.52,274.63,274.52,274.59,4462.0,274.52,274.63,274.52,274.59,4462.0
2025-05-23 13:50:00,274.59,274.82,274.52,274.52,4549.0,274.59,274.82,274.52,274.52,4549.0
2025-05-23 13:55:00,274.58,274.65,274.44,274.61,5873.0,274.58,274.65,274.44,274.61,5873.0
2025-05-23 14:00:00,274.61,274.95,274.61,274.95,3468.0,274.61,274.95,274.61,274.95,3468.0
2025-05-23 14:05:00,274.99,275.15,274.98,275.06,1199.0,274.99,275.15,274.98,275.06,1199.0
2025-05-23 14:10:00,274.88,274.94,274.76,274.84,1927.0,274.88,274.94,274.76,274.84,1927.0
2025-05-23 14:15:00,274.95,274.95,274.71,274.71,1312.0,274.95,274.95,274.71,274.71,1312.0
2025-05-23 14:20:00,274.61,274.72,274.44,274.69,1391.0,274.61,274.72,274.44,274.69,1391.0
2025-05-23 14:25:00,274.75,274.89,274.7,274.88,526.0,274.75,274.89,274.7,274.88,526.0
2025-05-23 14:30:00,275.02,275.13,274.96,275.13,1587.0,275.02,275.13,274.96,275.13,1587.0
2025-05-23 14:35:00,275.17,275.2,274.92,274.92,1029.0,275.17,275.2,274.92,274.92,1029.0
2025-05-23 14:40:00,274.87,275.1,274.87,274.99,2695.0,274.87,275.1,274.87,274.99,2695.0
2025-05-23 14:45:00,274.98,274.98,274.86,274.91,400.0,274.98,274.98,274.86,274.91,400.0
2025-05-23 14:50:00,274.98,275.13,274.98,275.13,2094.0,274.98,275.13,274.98,275.13,2094.0
2025-05-23 14:55:00,275.25,275.25,275.16,275.21,722.0,275.25,275.25,275.16,275.21,722.0
2025-05-23 15:00:00,275.27,275.28,275.02,275.07,4902.0,275.27,275.28,275.02,275.07,4902.0
2025-05-23 15:05:00,275.07,275.08,274.99,275.01,400.0,275.07,275.08,274.99,275.01,400.0
2025-05-23 15:10:00,275.01,275.13,274.97,275.1,5441.0,275.01,275.13,274.97,275.1,5441.0
2025-05-23 15:15:00,275.08,275.19,274.99,274.99,4167.0,275.08,275.19,274.99,274.99,4167.0
2025-05-23 15:20:00,274.96,274.99,274.87,274.93,4512.0,274.96,274.99,274.87,274.93,4512.0
2025-05-23 15:25:00,274.85,274.93,274.68,274.84,4396.0,274.85,274.93,274.68,274.84,4396.0
2025-05-23 15:30:00,274.81,274.92,274.76,274.91,4778.0,274.81,274.92,274.76,274.91,4778.0
2025-05-23 15:35:00,274.91,275.15,274.91,275.09,4922.0,274.91,275.15,274.91,275.09,4922.0
2025-05-23 15:40:00,275.09,275.09,274.92,274.99,3165.0,275.09,275.09,274.92,274.99,3165.0
2025-05-23 15:45:00,275.04,275.16,274.94,274.95,12554.0,275.04,275.16,274.94,274.95,12554.0
2025-05-23 15:50:00,274.86,274.98,274.55,274.72,16898.0,274.86,274.98,274.55,274.72,16898.0
2025-05-23 15:55:00,274.58,275.03,274.44,274.74,51810.0,274.58,275.03,274.44,274.74,51810.0
2025-05-27 09:30:00,277.05,278.0,276.31,278.0,17079.0,277.05,278.0,276.31,278.0,17079.0
2025-05-27 09:35:00,278.0,278.23,277.17,278.05,4168.0,278.0,278.23,277.17,278.05,4168.0
2025-05-27 09:40:00,277.8,278.62,277.76,278.37,6119.0,277.8,278.62,277.76,278.37,6119.0
2025-05-27 09:45:00,278.46,278.87,277.65,277.76,12157.0,278.46,278.87,277.65,277.76,12157.0
2025-05-27 09:50:00,277.75,277.76,277.29,277.29,3252.0,277.75,277.76,277.29,277.29,3252.0
2025-05-27 09:55:00,277.29,277.29,276.97,277.03,3835.0,277.29,277.29,276.97,277.03,3835.0
2025-05-27 10:00:00,277.1,277.37,276.96,276.96,6704.0,277.1,277.37,276.96,276.96,6704.0
2025-05-27 10:05:00,276.65,276.95,276.65,276.77,9283.0,276.65,276.95,276.65,276.77,9283.0
2025-05-27 10:10:00,276.75,276.94,276.55,276.79,4176.0,276.75,276.94,276.55,276.79,4176.0
2025-05-27 10:15:00,276.74,277.27,276.74,277.1,6885.0,276.74,277.27,276.74,277.1,6885.0
2025-05-27 10:20:00,277.09,277.48,276.96,277.48,7101.0,277.09,277.48,276.96,277.48,7101.0
2025-05-27 10:25:00,277.47,277.75,277.1,277.35,4480.0,277.47,277.75,277.1,277.35,4480.0
2025-05-27 10:30:00,277.44,277.49,277.1,277.24,4741.0,277.44,277.49,277.1,277.24,4741.0
2025-05-27 10:35:00,277.23,277.7,277.23,277.28,3410.0,277.23,277.7,277.23,277.28,3410.0
2025-05-27 10:40:00,277.28,277.83,277.27,277.66,12669.0,277.28,277.83,277.27,277.66,12669.0
2025-05-27 10:45:00,277.66,277.74,277.42,277.61,3184.0,277.66,277.74,277.42,277.61,3184.0
2025-05-27 10:50:00,277.65,277.96,277.65,277.93,4516.0,277.65,277.96,277.65,277.93,4516.0
2025-05-27 10:55:00,277.93,278.03,277.78,277.9,5706.0,277.93,278.03,277.78,277.9,5706.0
2025-05-27 11:00:00,277.91,278.18,277.82,278.18,3394.0,277.91,278.18,277.82,278.18,3394.0
2025-05-27 11:05:00,278.05,278.09,277.73,277.99,10426.0,278.05,278.09,277.73,277.99,10426.0
2025-05-27 11:10:00,278.03,278.42,278.03,278.41,8492.0,278.03,278.42,278.03,278.41,8492.0
2025-05-27 11:15:00,278.33,278.42,277.96,278.22,17235.0,278.33,278.42,277.96,278.22,17235.0
2025-05-27 11:20:00,278.23,278.49,278.03,278.38,21744.0,278.23,278.49,278.03,278.38,21744.0
2025-05-27 11:25:00,278.38,279.16,278.38,278.99,9781.0,278.38,279.16,278.38,278.99,9781.0
2025-05-27 11:30:00,279.05,279.13,278.68,278.83,4861.0,279.05,279.13,278.68,278.83,4861.0
2025-05-27 11:35:00,278.83,279.36,278.81,279.34,2689.0,278.83,279.36,278.81,279.34,2689.0
2025-05-27 11:40:00,279.17,279.36,279.07,279.36,2415.0,279.17,279.36,279.07,279.36,2415.0
2025-05-27 11:45:00,279.28,279.39,278.94,278.97,3634.0,279.28,279.39,278.94,278.97,3634.0
2025-05-27 11:50:00,278.98,278.98,278.81,278.95,300.0,278.98,278.98,278.81,278.95,300.0
2025-05-27 11:55:00,278.84,278.98,278.82,278.97,1905.0,278.84,278.98,278.82,278.97,1905.0
2025-05-27 12:00:00,278.99,279.07,278.89,279.07,2750.0,278.99,279.07,278.89,279.07,2750.0
2025-05-27 12:05:00,279.09,279.16,278.89,278.9,3699.0,279.09,279.16,278.89,278.9,3699.0
2025-05-27 12:10:00,279.04,279.21,279.02,279.07,5076.0,279.04,279.21,279.02,279.07,5076.0
2025-05-27 12:15:00,279.07,279.16,278.67,278.67,3487.0,279.07,279.16,278.67,278.67,3487.0
2025-05-27 12:20:00,278.62,278.97,278.62,278.97,6825.0,278.62,278.97,278.62,278.97,6825.0
2025-05-27 12:25:00,278.98,278.98,278.88,278.92,1000.0,278.98,278.98,278.88,278.92,1000.0
2025-05-27 12:30:00,278.9,278.98,278.89,278.98,817.0,278.9,278.98,278.89,278.98,817.0
2025-05-27 12:35:00,279.02,279.18,279.0,279.18,3948.0,279.02,279.18,279.0,279.18,3948.0
2025-05-27 12:40:00,279.23,279.38,279.21,279.38,3028.0,279.23,279.38,279.21,279.38,3028.0
2025-05-27 12:45:00,279.39,279.39,279.22,279.24,5754.0,279.39,279.39,279.22,279.24,5754.0
2025-05-27 12:50:00,279.36,279.41,279.23,279.32,1058.0,279.36,279.41,279.23,279.32,1058.0
2025-05-27 12:55:00,279.34,279.57,279.34,279.5,1617.0,279.34,279.57,279.34,279.5,1617.0
2025-05-27 13:00:00,279.51,279.82,279.41,279.69,4873.0,279.51,279.82,279.41,279.69,4873.0
2025-05-27 13:05:00,279.68,279.68,279.41,279.42,3746.0,279.68,279.68,279.41,279.42,3746.0
2025-05-27 13:10:00,279.49,279.49,279.24,279.31,4080.0,279.49,279.49,279.24,279.31,4080.0
2025-05-27 13:15:00,279.25,279.25,279.09,279.19,3297.0,279.25,279.25,279.09,279.19,3297.0
2025-05-27 13:20:00,279.27,279.31,279.12,279.22,1400.0,279.27,279.31,279.12,279.22,1400.0
2025-05-27 13:25:00,279.29,279.32,279.12,279.3,2705.0,279.29,279.32,279.12,279.3,2705.0
2025-05-27 13:30:00,279.29,279.35,279.21,279.35,1165.0,279.29,279.35,279.21,279.35,1165.0
2025-05-27 13:35:00,279.3,279.61,279.29,279.56,2671.0,279.3,279.61,279.29,279.56,2671.0
2025-05-27 13:40:00,279.67,279.67,279.45,279.47,5877.0,279.67,279.67,279.45,279.47,5877.0
2025-05-27 13:45:00,279.55,279.62,279.18,279.19,8135.0,279.55,279.62,279.18,279.19,8135.0
2025-05-27 13:50:00,279.24,279.46,279.19,279.46,8912.0,279.24,279.46,279.19,279.46,8912.0
2025-05-27 13:55:00,279.5,279.54,279.44,279.46,2710.0,279.5,279.54,279.44,279.46,2710.0
2025-05-27 14:00:00,279.57,279.64,279.46,279.5,2502.0,279.57,279.64,279.46,279.5,2502.0
2025-05-27 14:05:00,279.38,279.58,279.32,279.51,1820.0,279.38,279.58,279.32,279.51,1820.0
2025-05-27 14:10:00,279.43,279.73,279.34,279.73,2604.0,279.43,279.73,279.34,279.73,2604.0
2025-05-27 14:15:00,279.68,279.68,279.47,279.55,720.0,279.68,279.68,279.47,279.55,720.0
2025-05-27 14:20:00,279.41,279.6,279.4,279.6,200.0,279.41,279.6,279.4,279.6,200.0
2025-05-27 14:25:00,279.6,279.7,279.5,279.5,1892.0,279.6,279.7,279.5,279.5,1892.0
2025-05-27 14:30:00,279.5,279.6,279.5,279.58,796.0,279.5,279.6,279.5,279.58,796.0
2025-05-27 14:35:00,279.57,279.62,279.48,279.62,634.0,279.57,279.62,279.48,279.62,634.0
2025-05-27 14:40:00,279.52,279.57,279.31,279.31,2014.0,279.52,279.57,279.31,279.31,2014.0
2025-05-27 14:45:00,279.4,279.53,279.21,279.21,5112.0,279.4,279.53,279.21,279.21,5112.0
2025-05-27 14:50:00,279.25,279.32,279.23,279.32,1246.0,279.25,279.32,279.23,279.32,1246.0
2025-05-27 14:55:00,279.15,279.2,279.13,279.2,1000.0,279.15,279.2,279.13,279.2,1000.0
2025-05-27 15:00:00,279.13,279.4,279.13,279.4,2974.0,279.13,279.4,279.13,279.4,2974.0
2025-05-27 15:05:00,279.4,279.4,279.27,279.28,2522.0,279.4,279.4,279.27,279.28,2522.0
2025-05-27 15:10:00,279.29,279.3,279.11,279.13,4040.0,279.29,279.3,279.11,279.13,4040.0
2025-05-27 15:15:00,279.19,279.3,279.09,279.25,6708.0,279.19,279.3,279.09,279.25,6708.0
2025-05-27 15:20:00,279.25,279.3,279.23,279.3,1400.0,279.25,279.3,279.23,279.3,1400.0
2025-05-27 15:25:00,279.35,279.44,279.29,279.36,2462.0,279.35,279.44,279.29,279.36,2462.0
2025-05-27 15:30:00,279.41,279.63,279.32,279.63,4921.0,279.41,279.63,279.32,279.63,4921.0
2025-05-27 15:35:00,279.68,279.69,279.48,279.69,7753.0,279.68,279.69,279.48,279.69,7753.0
2025-05-27 15:40:00,279.71,279.71,279.56,279.64,4686.0,279.71,279.71,279.56,279.64,4686.0
2025-05-27 15:45:00,279.58,279.61,279.4,279.41,4355.0,279.58,279.61,279.4,279.41,4355.0
2025-05-27 15:50:00,279.35,279.66,279.34,279.38,11173.0,279.35,279.66,279.34,279.38,11173.0
2025-05-27 15:55:00,279.42,279.51,279.15,279.3,40647.0,279.42,279.51,279.15,279.3,40647.0
2025-05-28 09:30:00,279.65,280.0,278.99,279.32,19475.0,279.65,280.0,278.99,279.32,19475.0
2025-05-28 09:35:00,279.0,279.32,278.76,278.79,5278.0,279.0,279.32,278.76,278.79,5278.0
2025-05-28 09:40:00,278.89,278.98,278.44,278.68,9115.0,278.89,278.98,278.44,278.68,9115.0
2025-05-28 09:45:00,278.67,279.1,278.65,279.0,7084.0,278.67,279.1,278.65,279.0,7084.0
2025-05-28 09:50:00,278.89,278.95,277.84,277.9,8333.0,278.89,278.95,277.84,277.9,8333.0
2025-05-28 09:55:00,277.92,278.69,277.91,278.35,6850.0,277.92,278.69,277.91,278.35,6850.0
2025-05-28 10:00:00,278.4,278.41,277.98,278.1,1354.0,278.4,278.41,277.98,278.1,1354.0
2025-05-28 10:05:00,277.97,277.98,277.73,277.76,2723.0,277.97,277.98,277.73,277.76,2723.0
2025-05-28 10:10:00,277.73,277.82,277.27,277.41,3212.0,277.73,277.82,277.27,277.41,3212.0
2025-05-28 10:15:00,277.35,277.44,277.15,277.38,2344.0,277.35,277.44,277.15,277.38,2344.0
2025-05-28 10:20:00,277.5,277.75,277.5,277.53,1263.0,277.5,277.75,277.5,277.53,1263.0
2025-05-28 10:25:00,277.51,277.53,277.2,277.23,1324.0,277.51,277.53,277.2,277.23,1324.0
2025-05-28 10:30:00,277.37,277.5,277.22,277.46,1374.0,277.37,277.5,277.22,277.46,1374.0
2025-05-28 10:35:00,277.53,277.53,276.77,276.9,1143.0,277.53,277.53,276.77,276.9,1143.0
2025-05-28 10:40:00,276.89,277.3,276.87,277.28,1773.0,276.89,277.3,276.87,277.28,1773.0
2025-05-28 10:45:00,277.43,277.45,277.3,277.35,1444.0,277.43,277.45,277.3,277.35,1444.0
2025-05-28 10:50:00,277.37,277.37,277.27,277.28,1766.0,277.37,277.37,277.27,277.28,1766.0
2025-05-28 10:55:00,277.28,277.44,277.25,277.43,1616.0,277.28,277.44,277.25,277.43,1616.0
2025-05-28 11:00:00,277.28,277.28,276.73,276.74,2695.0,277.28,277.28,276.73,276.74,2695.0
2025-05-28 11:05:00,276.87,276.87,275.55,275.88,8601.0,276.87,276.87,275.55,275.88,8601.0
2025-05-28 11:10:00,275.87,276.34,275.87,276.26,9189.0,275.87,276.34,275.87,276.26,9189.0
2025-05-28 11:15:00,276.19,276.48,276.0,276.48,1419.0,276.19,276.48,276.0,276.48,1419.0
2025-05-28 11:20:00,276.32,276.49,276.32,276.33,700.0,276.32,276.49,276.32,276.33,700.0
2025-05-28 11:25:00,276.34,276.52,276.24,276.41,6517.0,276.34,276.52,276.24,276.41,6517.0
2025-05-28 11:30:00,276.41,276.61,276.29,276.35,7468.0,276.41,276.61,276.29,276.35,7468.0
2025-05-28 11:35:00,276.29,276.37,276.0,276.37,2088.0,276.29,276.37,276.0,276.37,2088.0
2025-05-28 11:40:00,276.36,276.47,276.3,276.31,525.0,276.36,276.47,276.3,276.31,525.0
2025-05-28 11:45:00,276.14,276.31,276.05,276.28,837.0,276.14,276.31,276.05,276.28,837.0
2025-05-28 11:50:00,276.27,276.32,276.25,276.32,1131.0,276.27,276.32,276.25,276.32,1131.0
2025-05-28 11:55:00,276.32,276.32,276.05,276.19,11067.0,276.32,276.32,276.05,276.19,11067.0
2025-05-28 12:00:00,276.21,276.43,276.14,276.14,4355.0,276.21,276.43,276.14,276.14,4355.0
2025-05-28 12:05:00,276.15,276.18,275.99,275.99,1882.0,276.15,276.18,275.99,275.99,1882.0
2025-05-28 12:10:00,276.0,276.02,275.66,275.66,2000.0,276.0,276.02,275.66,275.66,2000.0
2025-05-28 12:15:00,275.69,275.74,275.57,275.61,2957.0,275.69,275.74,275.57,275.61,2957.0
2025-05-28 12:20:00,275.69,275.77,275.47,275.77,1525.0,275.69,275.77,275.47,275.77,1525.0
2025-05-28 12:25:00,275.79,275.91,275.71,275.81,3720.0,275.79,275.91,275.71,275.81,3720.0
2025-05-28 12:30:00,275.79,275.8,275.63,275.63,1301.0,275.79,275.8,275.63,275.63,1301.0
2025-05-28 12:35:00,275.78,276.0,275.78,275.99,1691.0,275.78,276.0,275.78,275.99,1691.0
2025-05-28 12:40:00,276.03,276.06,275.94,275.96,601.0,276.03,276.06,275.94,275.96,601.0
2025-05-28 12:45:00,275.9,276.01,275.9,276.0,2167.0,275.9,276.01,275.9,276.0,2167.0
2025-05-28 12:50:00,275.92,276.0,275.71,275.77,1569.0,275.92,276.0,275.71,275.77,1569.0
2025-05-28 12:55:00,275.74,275.74,275.7,275.7,200.0,275.74,275.74,275.7,275.7,200.0
2025-05-28 13:00:00,275.72,275.83,275.62,275.83,700.0,275.72,275.83,275.62,275.83,700.0
2025-05-28 13:05:00,275.83,276.01,275.79,275.97,2927.0,275.83,276.01,275.79,275.97,2927.0
2025-05-28 13:10:00,275.85,275.85,275.75,275.83,1056.0,275.85,275.85,275.75,275.83,1056.0
2025-05-28 13:15:00,275.9,275.97,275.61,275.63,4041.0,275.9,275.97,275.61,275.63,4041.0
2025-05-28 13:20:00,275.72,275.81,275.65,275.72,879.0,275.72,275.81,275.65,275.72,879.0
2025-05-28 13:25:00,275.74,275.85,275.62,275.66,1990.0,275.74,275.85,275.62,275.66,1990.0
2025-05-28 13:30:00,275.61,275.61,275.1,275.16,1499.0,275.61,275.61,275.1,275.16,1499.0
2025-05-28 13:35:00,275.15,275.18,274.9,275.15,2355.0,275.15,275.18,274.9,275.15,2355.0
2025-05-28 13:40:00,275.15,275.26,275.15,275.18,1541.0,275.15,275.26,275.15,275.18,1541.0
2025-05-28 13:45:00,275.15,275.17,275.03,275.11,783.0,275.15,275.17,275.03,275.11,783.0
2025-05-28 13:50:00,274.97,274.98,274.71,274.73,1000.0,274.97,274.98,274.71,274.73,1000.0
2025-05-28 13:55:00,274.75,274.88,274.68,274.74,2683.0,274.75,274.88,274.68,274.74,2683.0
2025-05-28 14:00:00,274.7,274.7,274.48,274.5,2699.0,274.7,274.7,274.48,274.5,2699.0
2025-05-28 14:05:00,274.5,274.5,273.94,273.94,5543.0,274.5,274.5,273.94,273.94,5543.0
2025-05-28 14:10:00,274.08,274.24,274.03,274.2,2527.0,274.08,274.24,274.03,274.2,2527.0
2025-05-28 14:15:00,274.23,274.33,273.98,273.98,3665.0,274.23,274.33,273.98,273.98,3665.0
2025-05-28 14:20:00,274.0,274.52,273.99,274.5,3197.0,274.0,274.52,273.99,274.5,3197.0
2025-05-28 14:25:00,274.49,274.61,274.38,274.61,1576.0,274.49,274.61,274.38,274.61,1576.0
2025-05-28 14:30:00,274.6,274.79,274.57,274.65,2100.0,274.6,274.79,274.57,274.65,2100.0
2025-05-28 14:35:00,274.65,274.75,274.62,274.65,2635.0,274.65,274.75,274.62,274.65,2635.0
2025-05-28 14:40:00,274.58,274.66,274.47,274.59,2603.0,274.58,274.66,274.47,274.59,2603.0
2025-05-28 14:45:00,274.61,274.61,274.24,274.28,800.0,274.61,274.61,274.24,274.28,800.0
2025-05-28 14:50:00,274.24,274.29,273.54,273.8,8424.0,274.24,274.29,273.54,273.8,8424.0
2025-05-28 14:55:00,273.95,274.25,273.87,274.15,1826.0,273.95,274.25,273.87,274.15,1826.0
2025-05-28 15:00:00,274.17,274.3,274.13,274.19,1809.0,274.17,274.3,274.13,274.19,1809.0
2025-05-28 15:05:00,274.27,274.65,274.25,274.54,4502.0,274.27,274.65,274.25,274.54,4502.0
2025-05-28 15:10:00,274.59,274.7,274.28,274.28,4279.0,274.59,274.7,274.28,274.28,4279.0
2025-05-28 15:15:00,274.21,274.53,274.21,274.39,9749.0,274.21,274.53,274.21,274.39,9749.0
2025-05-28 15:20:00,274.33,274.35,274.2,274.24,1808.0,274.33,274.35,274.2,274.24,1808.0
2025-05-28 15:25:00,274.25,274.36,274.19,274.2,3090.0,274.25,274.36,274.19,274.2,3090.0
2025-05-28 15:30:00,274.27,274.3,274.02,274.02,5256.0,274.27,274.3,274.02,274.02,5256.0
2025-05-28 15:35:00,274.07,274.11,273.84,273.91,4142.0,274.07,274.11,273.84,273.91,4142.0
2025-05-28 15:40:00,273.91,274.01,273.81,273.88,6299.0,273.91,274.01,273.81,273.88,6299.0
2025-05-28 15:45:00,273.88,274.02,273.85,273.87,17638.0,273.88,274.02,273.85,273.87,17638.0
2025-05-28 15:50:00,273.8,273.8,273.27,273.44,19509.0,273.8,273.8,273.27,273.44,19509.0
2025-05-28 15:55:00,273.36,273.7,273.21,273.64,69110.0,273.36,273.7,273.21,273.64,69110.0
2025-05-29 09:30:00,272.95,274.5,271.19,271.2,17613.0,272.95,274.5,271.19,271.2,17613.0
2025-05-29 09:35:00,271.61,272.22,271.61,271.93,6415.0,271.61,272.22,271.61,271.93,6415.0
2025-05-29 09:40:00,272.17,272.53,271.98,272.17,3578.0,272.17,272.53,271.98,272.17,3578.0
2025-05-29 09:45:00,272.07,273.51,272.06,273.42,8744.0,272.07,273.51,272.06,273.42,8744.0
2025-05-29 09:50:00,273.08,273.48,273.06,273.41,2182.0,273.08,273.48,273.06,273.41,2182.0
2025-05-29 09:55:00,273.38,273.74,273.23,273.74,3962.0,273.38,273.74,273.23,273.74,3962.0
2025-05-29 10:00:00,273.78,274.0,273.67,273.76,4940.0,273.78,274.0,273.67,273.76,4940.0
2025-05-29 10:05:00,273.54,273.56,273.04,273.04,10114.0,273.54,273.56,273.04,273.04,10114.0
2025-05-29 10:10:00,273.11,273.58,273.11,273.58,11940.0,273.11,273.58,273.11,273.58,11940.0
2025-05-29 10:15:00,273.74,273.87,273.65,273.76,5742.0,273.74,273.87,273.65,273.76,5742.0
2025-05-29 10:20:00,273.77,274.54,273.69,274.5,7060.0,273.77,274.54,273.69,274.5,7060.0
2025-05-29 10:25:00,274.59,274.8,274.37,274.46,3566.0,274.59,274.8,274.37,274.46,3566.0
2025-05-29 10:30:00,274.33,274.87,273.96,274.22,3447.0,274.33,274.87,273.96,274.22,3447.0
2025-05-29 10:35:00,274.31,274.42,273.88,274.31,1227.0,274.31,274.42,273.88,274.31,1227.0
2025-05-29 10:40:00,274.12,274.2,274.04,274.05,698.0,274.12,274.2,274.04,274.05,698.0
2025-05-29 10:45:00,273.96,274.05,273.81,274.05,2015.0,273.96,274.05,273.81,274.05,2015.0
2025-05-29 10:50:00,273.97,274.02,273.78,273.8,1941.0,273.97,274.02,273.78,273.8,1941.0
2025-05-29 10:55:00,273.69,274.03,273.67,273.93,3075.0,273.69,274.03,273.67,273.93,3075.0
2025-05-29 11:00:00,273.79,273.86,273.76,273.86,9984.0,273.79,273.86,273.76,273.86,9984.0
2025-05-29 11:05:00,273.9,274.68,273.9,274.68,2724.0,273.9,274.68,273.9,274.68,2724.0
2025-05-29 11:10:00,274.55,274.79,274.17,274.34,4000.0,274.55,274.79,274.17,274.34,4000.0
2025-05-29 11:15:00,274.24,274.24,274.24,274.24,500.0,274.24,274.24,274.24,274.24,500.0
2025-05-29 11:20:00,274.24,274.39,274.18,274.25,5266.0,274.24,274.39,274.18,274.25,5266.0
2025-05-29 11:25:00,274.41,274.71,274.38,274.56,1403.0,274.41,274.71,274.38,274.56,1403.0
2025-05-29 11:30:00,274.38,274.47,273.85,273.91,11757.0,274.38,274.47,273.85,273.91,11757.0
2025-05-29 11:35:00,273.89,274.03,273.76,273.8,3506.0,273.89,274.03,273.76,273.8,3506.0
2025-05-29 11:40:00,273.8,273.99,273.8,273.89,1681.0,273.8,273.99,273.8,273.89,1681.0
2025-05-29 11:45:00,273.8,273.95,273.74,273.8,8007.0,273.8,273.95,273.74,273.8,8007.0
2025-05-29 11:50:00,273.93,274.28,273.87,274.07,3377.0,273.93,274.28,273.87,274.07,3377.0
2025-05-29 11:55:00,274.13,274.24,273.35,273.47,4532.0,274.13,274.24,273.35,273.47,4532.0
2025-05-29 12:00:00,273.45,273.71,273.2,273.68,2606.0,273.45,273.71,273.2,273.68,2606.0
2025-05-29 12:05:00,273.74,273.83,273.66,273.66,1000.0,273.74,273.83,273.66,273.66,1000.0
2025-05-29 12:10:00,273.62,273.98,273.61,273.69,4870.0,273.62,273.98,273.61,273.69,4870.0
2025-05-29 12:15:00,273.82,274.08,273.82,274.08,2099.0,273.82,274.08,273.82,274.08,2099.0
2025-05-29 12:20:00,273.98,274.09,273.98,274.06,1000.0,273.98,274.09,273.98,274.06,1000.0
2025-05-29 12:25:00,274.07,274.12,273.91,274.07,2029.0,274.07,274.12,273.91,274.07,2029.0
2025-05-29 12:30:00,274.08,274.2,273.98,273.98,2745.0,274.08,274.2,273.98,273.98,2745.0
2025-05-29 12:35:00,273.93,273.93,273.7,273.77,1400.0,273.93,273.93,273.7,273.77,1400.0
2025-05-29 12:40:00,273.87,273.96,273.73,273.87,1531.0,273.87,273.96,273.73,273.87,1531.0
2025-05-29 12:45:00,273.98,273.98,273.5,273.56,4218.0,273.98,273.98,273.5,273.56,4218.0
2025-05-29 12:50:00,273.56,273.89,273.56,273.89,1734.0,273.56,273.89,273.56,273.89,1734.0
2025-05-29 12:55:00,273.71,274.04,273.7,274.04,2068.0,273.71,274.04,273.7,274.04,2068.0
2025-05-29 13:00:00,273.96,274.24,273.96,274.19,1200.0,273.96,274.24,273.96,274.19,1200.0
2025-05-29 13:05:00,274.18,274.22,274.14,274.22,1247.0,274.18,274.22,274.14,274.22,1247.0
2025-05-29 13:10:00,274.16,274.34,274.12,274.2,5983.0,274.16,274.34,274.12,274.2,5983.0
2025-05-29 13:15:00,274.12,274.17,273.97,274.0,1664.0,274.12,274.17,273.97,274.0,1664.0
2025-05-29 13:20:00,274.01,274.27,274.01,274.15,2161.0,274.01,274.27,274.01,274.15,2161.0
2025-05-29 13:25:00,274.2,274.2,273.94,273.94,1550.0,274.2,274.2,273.94,273.94,1550.0
2025-05-29 13:30:00,273.94,274.25,273.94,274.25,2130.0,273.94,274.25,273.94,274.25,2130.0
2025-05-29 13:35:00,274.15,274.33,274.13,274.33,766.0,274.15,274.33,274.13,274.33,766.0
2025-05-29 13:40:00,274.33,274.33,274.2,274.21,1205.0,274.33,274.33,274.2,274.21,1205.0
2025-05-29 13:45:00,274.16,274.26,273.96,273.96,1931.0,274.16,274.26,273.96,273.96,1931.0
2025-05-29 13:50:00,273.96,274.02,273.84,273.87,3737.0,273.96,274.02,273.84,273.87,3737.0
2025-05-29 13:55:00,273.92,273.99,273.85,273.92,1896.0,273.92,273.99,273.85,273.92,1896.0
2025-05-29 14:00:00,273.84,273.98,273.84,273.93,8648.0,273.84,273.98,273.84,273.93,8648.0
2025-05-29 14:05:00,273.98,274.1,273.94,274.0,2849.0,273.98,274.1,273.94,274.0,2849.0
2025-05-29 14:10:00,274.06,274.19,274.05,274.15,1275.0,274.06,274.19,274.05,274.15,1275.0
2025-05-29 14:15:00,274.1,274.11,273.85,273.91,4619.0,274.1,274.11,273.85,273.91,4619.0
2025-05-29 14:20:00,273.85,274.05,273.78,273.95,13335.0,273.85,274.05,273.78,273.95,13335.0
2025-05-29 14:25:00,274.01,274.15,273.96,274.03,2313.0,274.01,274.15,273.96,274.03,2313.0
2025-05-29 14:30:00,274.05,274.23,274.02,274.12,3140.0,274.05,274.23,274.02,274.12,3140.0
2025-05-29 14:35:00,274.18,274.24,274.02,274.15,2731.0,274.18,274.24,274.02,274.15,2731.0
2025-05-29 14:40:00,274.24,274.35,274.19,274.35,2202.0,274.24,274.35,274.19,274.35,2202.0
2025-05-29 14:45:00,274.3,274.39,274.3,274.39,1574.0,274.3,274.39,274.3,274.39,1574.0
2025-05-29 14:50:00,274.32,274.42,274.31,274.31,2343.0,274.32,274.42,274.31,274.31,2343.0
2025-05-29 14:55:00,274.36,274.37,274.07,274.29,10473.0,274.36,274.37,274.07,274.29,10473.0
2025-05-29 15:00:00,274.29,274.67,274.28,274.66,6079.0,274.29,274.67,274.28,274.66,6079.0
2025-05-29 15:05:00,274.7,274.74,274.49,274.63,4369.0,274.7,274.74,274.49,274.63,4369.0
2025-05-29 15:10:00,274.64,274.9,274.5,274.9,3914.0,274.64,274.9,274.5,274.9,3914.0
2025-05-29 15:15:00,274.89,274.97,274.89,274.94,2100.0,274.89,274.97,274.89,274.94,2100.0
2025-05-29 15:20:00,274.94,275.17,274.94,274.97,6896.0,274.94,275.17,274.94,274.97,6896.0
2025-05-29 15:25:00,275.01,275.19,274.89,274.9,5026.0,275.01,275.19,274.89,274.9,5026.0
2025-05-29 15:30:00,274.89,275.04,274.89,274.99,4382.0,274.89,275.04,274.89,274.99,4382.0
2025-05-29 15:35:00,274.97,274.97,274.78,274.82,8280.0,274.97,274.97,274.78,274.82,8280.0
2025-05-29 15:40:00,274.92,275.07,274.9,275.04,5394.0,274.92,275.07,274.9,275.04,5394.0
2025-05-29 15:45:00,275.07,275.46,274.98,275.15,15179.0,275.07,275.46,274.98,275.15,15179.0
2025-05-29 15:50:00,275.24,275.37,274.85,274.99,18690.0,275.24,275.37,274.85,274.99,18690.0
2025-05-29 15:55:00,274.97,275.35,274.87,275.25,46153.0,274.97,275.35,274.87,275.25,46153.0
2025-05-30 09:30:00,275.56,275.9,274.12,275.88,10437.0,275.56,275.9,274.12,275.88,10437.0
2025-05-30 09:35:00,275.78,275.87,275.62,275.87,848.0,275.78,275.87,275.62,275.87,848.0
2025-05-30 09:40:00,275.5,275.5,275.0,275.0,1183.0,275.5,275.5,275.0,275.0,1183.0
2025-05-30 09:45:00,275.23,275.46,274.95,274.96,5943.0,275.23,275.46,274.95,274.96,5943.0
2025-05-30 09:50:00,274.96,275.37,274.82,275.29,11350.0,274.96,275.37,274.82,275.29,11350.0
2025-05-30 09:55:00,275.46,275.65,275.46,275.5,2736.0,275.46,275.65,275.46,275.5,2736.0
2025-05-30 10:00:00,275.59,276.09,275.59,275.87,3322.0,275.59,276.09,275.59,275.87,3322.0
2025-05-30 10:05:00,275.99,276.37,275.99,276.28,2611.0,275.99,276.37,275.99,276.28,2611.0
2025-05-30 10:10:00,276.34,276.45,275.96,275.96,9464.0,276.34,276.45,275.96,275.96,9464.0
2025-05-30 10:15:00,276.09,276.56,276.08,276.56,962.0,276.09,276.56,276.08,276.56,962.0
2025-05-30 10:20:00,276.5,276.5,276.29,276.39,1009.0,276.5,276.5,276.29,276.39,1009.0
2025-05-30 10:25:00,276.54,276.57,276.45,276.56,1981.0,276.54,276.57,276.45,276.56,1981.0
2025-05-30 10:30:00,276.43,276.6,276.26,276.46,1900.0,276.43,276.6,276.26,276.46,1900.0
2025-05-30 10:35:00,276.46,276.78,276.41,276.54,3923.0,276.46,276.78,276.41,276.54,3923.0
2025-05-30 10:40:00,276.54,276.59,276.19,276.28,2361.0,276.54,276.59,276.19,276.28,2361.0
2025-05-30 10:45:00,276.19,276.19,275.97,276.08,2689.0,276.19,276.19,275.97,276.08,2689.0
2025-05-30 10:50:00,276.06,276.06,275.63,275.75,2513.0,276.06,276.06,275.63,275.75,2513.0
2025-05-30 10:55:00,275.84,275.84,275.41,275.52,1962.0,275.84,275.84,275.41,275.52,1962.0
2025-05-30 11:00:00,275.5,275.99,275.49,275.93,5653.0,275.5,275.99,275.49,275.93,5653.0
2025-05-30 11:05:00,275.85,276.01,275.83,275.95,3043.0,275.85,276.01,275.83,275.95,3043.0
2025-05-30 11:10:00,276.0,276.25,275.94,276.24,1511.0,276.0,276.25,275.94,276.24,1511.0
2025-05-30 11:15:00,276.23,276.23,275.95,275.99,1720.0,276.23,276.23,275.95,275.99,1720.0
2025-05-30 11:20:00,276.1,276.11,275.89,276.0,3554.0,276.1,276.11,275.89,276.0,3554.0
2025-05-30 11:25:00,275.88,276.21,275.88,275.98,9010.0,275.88,276.21,275.88,275.98,9010.0
2025-05-30 11:30:00,276.01,276.28,275.65,275.86,2935.0,276.01,276.28,275.65,275.86,2935.0
2025-05-30 11:35:00,275.84,275.93,275.68,275.78,3718.0,275.84,275.93,275.68,275.78,3718.0
2025-05-30 11:40:00,275.77,275.91,275.57,275.57,3554.0,275.77,275.91,275.57,275.57,3554.0
2025-05-30 11:45:00,275.6,275.75,275.46,275.7,2638.0,275.6,275.75,275.46,275.7,2638.0
2025-05-30 11:50:00,275.78,275.9,275.74,275.86,1484.0,275.78,275.9,275.74,275.86,1484.0
2025-05-30 11:55:00,275.88,276.03,275.87,275.95,2278.0,275.88,276.03,275.87,275.95,2278.0
2025-05-30 12:00:00,276.03,276.12,275.89,276.06,3698.0,276.03,276.12,275.89,276.06,3698.0
2025-05-30 12:05:00,276.12,276.2,276.06,276.2,1450.0,276.12,276.2,276.06,276.2,1450.0
2025-05-30 12:10:00,276.23,276.37,276.03,276.1,2353.0,276.23,276.37,276.03,276.1,2353.0
2025-05-30 12:15:00,276.04,276.05,275.65,275.7,3540.0,276.04,276.05,275.65,275.7,3540.0
2025-05-30 12:20:00,275.74,275.8,275.58,275.67,974.0,275.74,275.8,275.58,275.67,974.0
2025-05-30 12:25:00,275.69,275.7,275.13,275.17,4172.0,275.69,275.7,275.13,275.17,4172.0
2025-05-30 12:30:00,275.07,275.3,274.93,275.3,2021.0,275.07,275.3,274.93,275.3,2021.0
2025-05-30 12:35:00,275.26,275.75,275.26,275.74,1530.0,275.26,275.75,275.26,275.74,1530.0
2025-05-30 12:40:00,275.75,276.03,275.72,275.9,13596.0,275.75,276.03,275.72,275.9,13596.0
2025-05-30 12:45:00,275.79,275.99,275.61,275.97,4283.0,275.79,275.99,275.61,275.97,4283.0
2025-05-30 12:50:00,276.06,276.09,275.97,276.01,818.0,276.06,276.09,275.97,276.01,818.0
2025-05-30 12:55:00,276.01,276.21,275.99,276.15,1404.0,276.01,276.21,275.99,276.15,1404.0
2025-05-30 13:00:00,276.2,276.57,276.2,276.35,4611.0,276.2,276.57,276.2,276.35,4611.0
2025-05-30 13:05:00,276.44,276.54,276.34,276.44,4093.0,276.44,276.54,276.34,276.44,4093.0
2025-05-30 13:10:00,276.44,276.51,276.31,276.31,1445.0,276.44,276.51,276.31,276.31,1445.0
2025-05-30 13:15:00,276.23,276.58,276.2,276.55,2666.0,276.23,276.58,276.2,276.55,2666.0
2025-05-30 13:20:00,276.55,276.58,276.39,276.58,620.0,276.55,276.58,276.39,276.58,620.0
2025-05-30 13:25:00,276.5,276.67,276.32,276.55,2415.0,276.5,276.67,276.32,276.55,2415.0
2025-05-30 13:30:00,276.66,276.81,276.65,276.68,445.0,276.66,276.81,276.65,276.68,445.0
2025-05-30 13:35:00,276.74,276.75,276.54,276.72,1943.0,276.74,276.75,276.54,276.72,1943.0
2025-05-30 13:40:00,276.81,276.81,276.65,276.65,600.0,276.81,276.81,276.65,276.65,600.0
2025-05-30 13:45:00,276.58,276.65,276.38,276.38,1284.0,276.58,276.65,276.38,276.38,1284.0
2025-05-30 13:50:00,276.5,276.52,276.34,276.51,1010.0,276.5,276.52,276.34,276.51,1010.0
2025-05-30 13:55:00,276.34,276.41,276.12,276.23,1570.0,276.34,276.41,276.12,276.23,1570.0
2025-05-30 14:00:00,276.27,276.52,276.25,276.47,2020.0,276.27,276.52,276.25,276.47,2020.0
2025-05-30 14:05:00,276.43,276.82,276.43,276.74,2155.0,276.43,276.82,276.43,276.74,2155.0
2025-05-30 14:10:00,276.91,276.95,276.86,276.86,1204.0,276.91,276.95,276.86,276.86,1204.0
2025-05-30 14:15:00,276.74,276.9,276.66,276.77,1241.0,276.74,276.9,276.66,276.77,1241.0
2025-05-30 14:20:00,276.86,276.91,276.84,276.91,876.0,276.86,276.91,276.84,276.91,876.0
2025-05-30 14:25:00,276.86,276.86,276.73,276.75,706.0,276.86,276.86,276.73,276.75,706.0
2025-05-30 14:30:00,276.74,276.88,276.66,276.88,1163.0,276.74,276.88,276.66,276.88,1163.0
2025-05-30 14:35:00,276.9,277.02,276.89,276.9,1602.0,276.9,277.02,276.89,276.9,1602.0
2025-05-30 14:40:00,277.0,277.04,276.86,276.9,3083.0,277.0,277.04,276.86,276.9,3083.0
2025-05-30 14:45:00,277.1,277.3,277.1,277.29,2147.0,277.1,277.3,277.1,277.29,2147.0
2025-05-30 14:50:00,277.23,277.43,277.21,277.35,3819.0,277.23,277.43,277.21,277.35,3819.0
2025-05-30 14:55:00,277.35,277.47,277.31,277.37,5666.0,277.35,277.47,277.31,277.37,5666.0
2025-05-30 15:00:00,277.39,277.68,277.39,277.65,3466.0,277.39,277.68,277.39,277.65,3466.0
2025-05-30 15:05:00,277.6,277.84,277.6,277.84,3635.0,277.6,277.84,277.6,277.84,3635.0
2025-05-30 15:10:00,277.73,277.82,277.64,277.82,2076.0,277.73,277.82,277.64,277.82,2076.0
2025-05-30 15:15:00,277.81,278.14,277.77,278.07,2790.0,277.81,278.14,277.77,278.07,2790.0
2025-05-30 15:20:00,277.97,278.15,277.97,278.06,2172.0,277.97,278.15,277.97,278.06,2172.0
2025-05-30 15:25:00,278.12,278.26,278.07,278.14,4873.0,278.12,278.26,278.07,278.14,4873.0
2025-05-30 15:30:00,278.14,278.41,278.06,278.37,3415.0,278.14,278.41,278.06,278.37,3415.0
2025-05-30 15:35:00,278.33,278.55,278.13,278.21,6983.0,278.33,278.55,278.13,278.21,6983.0
2025-05-30 15:40:00,278.21,278.21,277.74,277.97,6078.0,278.21,278.21,277.74,277.97,6078.0
2025-05-30 15:45:00,277.97,277.97,277.65,277.77,23825.0,277.97,277.97,277.65,277.77,23825.0
2025-05-30 15:50:00,277.8,278.47,277.71,278.09,15483.0,277.8,278.47,277.71,278.09,15483.0
2025-05-30 15:55:00,278.08,278.95,278.07,278.51,105850.0,278.08,278.95,278.07,278.51,105850.0
2025-06-02 09:30:00,277.84,277.84,275.14,275.14,13186.0,277.84,277.84,275.14,275.14,13186.0
2025-06-02 09:35:00,275.21,276.15,275.21,276.15,3197.0,275.21,276.15,275.21,276.15,3197.0
2025-06-02 09:40:00,276.0,276.68,275.82,276.36,5832.0,276.0,276.68,275.82,276.36,5832.0
2025-06-02 09:45:00,276.38,276.57,276.2,276.21,3652.0,276.38,276.57,276.2,276.21,3652.0
2025-06-02 09:50:00,276.01,276.01,275.01,275.09,4963.0,276.01,276.01,275.01,275.09,4963.0
2025-06-02 09:55:00,275.05,275.39,274.9,275.01,3975.0,275.05,275.39,274.9,275.01,3975.0
2025-06-02 10:00:00,275.07,275.5,274.65,275.5,4917.0,275.07,275.5,274.65,275.5,4917.0
2025-06-02 10:05:00,275.61,276.27,275.58,276.23,2599.0,275.61,276.27,275.58,276.23,2599.0
2025-06-02 10:10:00,276.23,276.57,276.22,276.52,3266.0,276.23,276.57,276.22,276.52,3266.0
2025-06-02 10:15:00,276.41,276.58,276.3,276.58,3656.0,276.41,276.58,276.3,276.58,3656.0
2025-06-02 10:20:00,276.49,276.79,276.49,276.59,3711.0,276.49,276.79,276.49,276.59,3711.0
2025-06-02 10:25:00,276.76,276.8,276.58,276.8,1882.0,276.76,276.8,276.58,276.8,1882.0
2025-06-02 10:30:00,276.69,277.01,276.69,277.01,3284.0,276.69,277.01,276.69,277.01,3284.0
2025-06-02 10:35:00,277.1,277.1,276.43,276.44,3826.0,277.1,277.1,276.43,276.44,3826.0
2025-06-02 10:40:00,276.6,276.7,276.07,276.23,2680.0,276.6,276.7,276.07,276.23,2680.0
2025-06-02 10:45:00,276.23,276.32,276.15,276.32,2143.0,276.23,276.32,276.15,276.32,2143.0
2025-06-02 10:50:00,276.22,276.52,276.22,276.48,3033.0,276.22,276.52,276.22,276.48,3033.0
2025-06-02 10:55:00,276.4,276.79,276.35,276.74,5356.0,276.4,276.79,276.35,276.74,5356.0
2025-06-02 11:00:00,276.79,276.79,276.09,276.09,4202.0,276.79,276.79,276.09,276.09,4202.0
2025-06-02 11:05:00,276.09,276.41,276.08,276.12,2517.0,276.09,276.41,276.08,276.12,2517.0
2025-06-02 11:10:00,275.99,276.1,275.89,275.89,2981.0,275.99,276.1,275.89,275.89,2981.0
2025-06-02 11:15:00,275.87,276.11,275.86,275.89,16543.0,275.87,276.11,275.86,275.89,16543.0
2025-06-02 11:20:00,275.89,275.89,275.36,275.36,2392.0,275.89,275.89,275.36,275.36,2392.0
2025-06-02 11:25:00,275.34,275.64,275.3,275.35,6672.0,275.34,275.64,275.3,275.35,6672.0
2025-06-02 11:30:00,275.24,275.41,275.15,275.19,3167.0,275.24,275.41,275.15,275.19,3167.0
2025-06-02 11:35:00,275.19,275.3,274.77,274.88,12372.0,275.19,275.3,274.77,274.88,12372.0
2025-06-02 11:40:00,274.88,274.88,274.48,274.54,2461.0,274.88,274.88,274.48,274.54,2461.0
2025-06-02 11:45:00,274.54,274.93,274.54,274.93,2581.0,274.54,274.93,274.54,274.93,2581.0
2025-06-02 11:50:00,274.93,275.05,274.92,275.01,3302.0,274.93,275.05,274.92,275.01,3302.0
2025-06-02 11:55:00,274.97,275.09,274.85,274.97,3993.0,274.97,275.09,274.85,274.97,3993.0
2025-06-02 12:00:00,275.15,275.18,274.76,274.86,8229.0,275.15,275.18,274.76,274.86,8229.0
2025-06-02 12:05:00,274.86,274.91,274.73,274.74,2080.0,274.86,274.91,274.73,274.74,2080.0
2025-06-02 12:10:00,274.62,274.73,274.61,274.62,2395.0,274.62,274.73,274.61,274.62,2395.0
2025-06-02 12:15:00,274.62,274.71,274.39,274.44,7097.0,274.62,274.71,274.39,274.44,7097.0
2025-06-02 12:20:00,274.47,274.48,274.09,274.12,1824.0,274.47,274.48,274.09,274.12,1824.0
2025-06-02 12:25:00,274.12,274.29,274.09,274.18,2627.0,274.12,274.29,274.09,274.18,2627.0
2025-06-02 12:30:00,274.18,274.28,274.11,274.23,2221.0,274.18,274.28,274.11,274.23,2221.0
2025-06-02 12:35:00,274.21,274.21,273.94,273.94,1600.0,274.21,274.21,273.94,273.94,1600.0
2025-06-02 12:40:00,273.92,274.46,273.92,274.44,3791.0,273.92,274.46,273.92,274.44,3791.0
2025-06-02 12:45:00,274.4,274.56,274.37,274.37,1830.0,274.4,274.56,274.37,274.37,1830.0
2025-06-02 12:50:00,274.43,274.6,274.42,274.6,1922.0,274.43,274.6,274.42,274.6,1922.0
2025-06-02 12:55:00,274.7,274.71,274.47,274.49,939.0,274.7,274.71,274.47,274.49,939.0
2025-06-02 13:00:00,274.57,274.63,274.49,274.49,1611.0,274.57,274.63,274.49,274.49,1611.0
2025-06-02 13:05:00,274.6,274.89,274.6,274.89,3180.0,274.6,274.89,274.6,274.89,3180.0
2025-06-02 13:10:00,275.01,275.01,274.54,274.54,2317.0,275.01,275.01,274.54,274.54,2317.0
2025-06-02 13:15:00,274.49,274.53,274.36,274.53,1244.0,274.49,274.53,274.36,274.53,1244.0
2025-06-02 13:20:00,274.42,274.42,274.11,274.11,1184.0,274.42,274.42,274.11,274.11,1184.0
2025-06-02 13:25:00,274.0,274.03,273.9,273.96,2158.0,274.0,274.03,273.9,273.96,2158.0
2025-06-02 13:30:00,274.0,274.13,273.87,273.87,916.0,274.0,274.13,273.87,273.87,916.0
2025-06-02 13:35:00,273.96,274.24,273.9,274.24,4533.0,273.96,274.24,273.9,274.24,4533.0
2025-06-02 13:40:00,274.25,274.32,273.85,273.86,3085.0,274.25,274.32,273.85,273.86,3085.0
2025-06-02 13:45:00,273.97,274.18,273.96,274.18,2300.0,273.97,274.18,273.96,274.18,2300.0
2025-06-02 13:50:00,274.11,274.11,273.99,274.04,1209.0,274.11,274.11,273.99,274.04,1209.0
2025-06-02 13:55:00,274.11,274.18,274.05,274.1,970.0,274.11,274.18,274.05,274.1,970.0
2025-06-02 14:00:00,274.06,274.22,274.06,274.15,4059.0,274.06,274.22,274.06,274.15,4059.0
2025-06-02 14:05:00,274.19,274.44,274.19,274.36,4376.0,274.19,274.44,274.19,274.36,4376.0
2025-06-02 14:10:00,274.37,274.37,274.26,274.33,2832.0,274.37,274.37,274.26,274.33,2832.0
2025-06-02 14:15:00,274.33,274.71,274.33,274.69,3835.0,274.33,274.71,274.33,274.69,3835.0
2025-06-02 14:20:00,274.59,275.09,274.47,274.84,5045.0,274.59,275.09,274.47,274.84,5045.0
2025-06-02 14:25:00,274.99,275.2,274.98,275.0,1476.0,274.99,275.2,274.98,275.0,1476.0
2025-06-02 14:30:00,275.26,275.27,274.94,274.94,1290.0,275.26,275.27,274.94,274.94,1290.0
2025-06-02 14:35:00,274.9,275.01,274.89,274.93,929.0,274.9,275.01,274.89,274.93,929.0
2025-06-02 14:40:00,274.93,275.06,274.91,274.99,2723.0,274.93,275.06,274.91,274.99,2723.0
2025-06-02 14:45:00,275.06,275.21,275.06,275.21,3220.0,275.06,275.21,275.06,275.21,3220.0
2025-06-02 14:50:00,275.15,275.29,275.15,275.19,1345.0,275.15,275.29,275.15,275.19,1345.0
2025-06-02 14:55:00,275.25,275.35,275.21,275.35,1909.0,275.25,275.35,275.21,275.35,1909.0
2025-06-02 15:00:00,275.35,275.53,275.35,275.53,2426.0,275.35,275.53,275.35,275.53,2426.0
2025-06-02 15:05:00,275.55,275.56,275.4,275.55,3901.0,275.55,275.56,275.4,275.55,3901.0
2025-06-02 15:10:00,275.58,275.65,275.46,275.53,2394.0,275.58,275.65,275.46,275.53,2394.0
2025-06-02 15:15:00,275.53,275.65,275.45,275.56,3710.0,275.53,275.65,275.45,275.56,3710.0
2025-06-02 15:20:00,275.47,275.84,275.46,275.84,15112.0,275.47,275.84,275.46,275.84,15112.0
2025-06-02 15:25:00,275.82,275.88,275.61,275.7,3477.0,275.82,275.88,275.61,275.7,3477.0
2025-06-02 15:30:00,275.73,275.73,275.46,275.47,2884.0,275.73,275.73,275.46,275.47,2884.0
2025-06-02 15:35:00,275.5,275.77,275.45,275.76,14606.0,275.5,275.77,275.45,275.76,14606.0
2025-06-02 15:40:00,275.74,275.89,275.65,275.76,8326.0,275.74,275.89,275.65,275.76,8326.0
2025-06-02 15:45:00,275.71,275.84,275.29,275.3,7761.0,275.71,275.84,275.29,275.3,7761.0
2025-06-02 15:50:00,275.41,275.61,275.2,275.58,16538.0,275.41,275.61,275.2,275.58,16538.0
2025-06-02 15:55:00,275.61,275.78,275.48,275.77,52970.0,275.61,275.78,275.48,275.77,52970.0
2025-06-03 09:30:00,275.76,276.25,275.2,276.25,12704.0,275.76,276.25,275.2,276.25,12704.0
2025-06-03 09:35:00,276.16,276.38,275.71,275.95,4860.0,276.16,276.38,275.71,275.95,4860.0
2025-06-03 09:40:00,275.95,276.77,275.83,276.77,4361.0,275.95,276.77,275.83,276.77,4361.0
2025-06-03 09:45:00,276.4,276.4,275.51,275.87,5055.0,276.4,276.4,275.51,275.87,5055.0
2025-06-03 09:50:00,275.75,275.78,275.32,275.45,4126.0,275.75,275.78,275.32,275.45,4126.0
2025-06-03 09:55:00,275.21,275.69,274.83,274.84,4429.0,275.21,275.69,274.83,274.84,4429.0
2025-06-03 10:00:00,274.98,275.03,274.1,274.21,6938.0,274.98,275.03,274.1,274.21,6938.0
2025-06-03 10:05:00,274.2,274.56,274.2,274.43,10033.0,274.2,274.56,274.2,274.43,10033.0
2025-06-03 10:10:00,274.38,274.66,274.05,274.05,15519.0,274.38,274.66,274.05,274.05,15519.0
2025-06-03 10:15:00,274.0,274.25,273.79,273.82,5017.0,274.0,274.25,273.79,273.82,5017.0
2025-06-03 10:20:00,273.84,273.94,273.76,273.85,3734.0,273.84,273.94,273.76,273.85,3734.0
2025-06-03 10:25:00,273.81,273.96,273.58,273.88,5810.0,273.81,273.96,273.58,273.88,5810.0
2025-06-03 10:30:00,273.98,274.28,273.95,274.23,9864.0,273.98,274.28,273.95,274.23,9864.0
2025-06-03 10:35:00,274.19,274.26,273.73,274.05,8264.0,274.19,274.26,273.73,274.05,8264.0
2025-06-03 10:40:00,273.94,274.43,273.94,274.31,5889.0,273.94,274.43,273.94,274.31,5889.0
2025-06-03 10:45:00,274.36,274.36,274.04,274.19,3274.0,274.36,274.36,274.04,274.19,3274.0
2025-06-03 10:50:00,274.19,274.61,274.02,274.54,3325.0,274.19,274.61,274.02,274.54,3325.0
2025-06-03 10:55:00,274.49,274.58,274.38,274.46,5740.0,274.49,274.58,274.38,274.46,5740.0
2025-06-03 11:00:00,274.42,274.84,274.37,274.71,7584.0,274.42,274.84,274.37,274.71,7584.0
2025-06-03 11:05:00,274.7,274.8,274.66,274.79,635.0,274.7,274.8,274.66,274.79,635.0
2025-06-03 11:10:00,274.81,274.82,274.15,274.25,6687.0,274.81,274.82,274.15,274.25,6687.0
2025-06-03 11:15:00,274.25,274.62,274.24,274.62,5000.0,274.25,274.62,274.24,274.62,5000.0
2025-06-03 11:20:00,274.56,274.88,274.51,274.87,2359.0,274.56,274.88,274.51,274.87,2359.0
2025-06-03 11:25:00,274.85,274.96,274.82,274.92,1434.0,274.85,274.96,274.82,274.92,1434.0
2025-06-03 11:30:00,274.95,275.26,274.94,275.24,7560.0,274.95,275.26,274.94,275.24,7560.0
2025-06-03 11:35:00,275.16,275.48,275.16,275.43,2855.0,275.16,275.48,275.16,275.43,2855.0
2025-06-03 11:40:00,275.51,275.51,275.24,275.24,1995.0,275.51,275.51,275.24,275.24,1995.0
2025-06-03 11:45:00,275.42,275.83,275.25,275.51,6500.0,275.42,275.83,275.25,275.51,6500.0
2025-06-03 11:50:00,275.63,275.78,275.51,275.57,2292.0,275.63,275.78,275.51,275.57,2292.0
2025-06-03 11:55:00,275.52,275.86,275.52,275.86,1958.0,275.52,275.86,275.52,275.86,1958.0
2025-06-03 12:00:00,275.87,275.87,275.68,275.75,1434.0,275.87,275.87,275.68,275.75,1434.0
2025-06-03 12:05:00,275.8,275.8,275.78,275.79,630.0,275.8,275.8,275.78,275.79,630.0
2025-06-03 12:10:00,275.8,276.15,275.78,276.14,3739.0,275.8,276.15,275.78,276.14,3739.0
2025-06-03 12:15:00,276.12,276.34,276.12,276.34,4166.0,276.12,276.34,276.12,276.34,4166.0
2025-06-03 12:20:00,276.34,276.4,276.24,276.36,1983.0,276.34,276.4,276.24,276.36,1983.0
2025-06-03 12:25:00,276.4,276.42,276.33,276.33,1781.0,276.4,276.42,276.33,276.33,1781.0
2025-06-03 12:30:00,276.41,276.41,276.17,276.21,2916.0,276.41,276.41,276.17,276.21,2916.0
2025-06-03 12:35:00,276.2,276.33,276.1,276.14,1210.0,276.2,276.33,276.1,276.14,1210.0
2025-06-03 12:40:00,276.24,276.24,276.09,276.18,806.0,276.24,276.24,276.09,276.18,806.0
2025-06-03 12:45:00,276.18,276.18,275.79,275.79,3132.0,276.18,276.18,275.79,275.79,3132.0
2025-06-03 12:50:00,275.93,276.13,275.85,276.13,5086.0,275.93,276.13,275.85,276.13,5086.0
2025-06-03 12:55:00,276.15,276.23,276.08,276.09,1420.0,276.15,276.23,276.08,276.09,1420.0
2025-06-03 13:00:00,276.09,276.24,275.91,276.24,3333.0,276.09,276.24,275.91,276.24,3333.0
2025-06-03 13:05:00,276.24,276.38,276.24,276.38,1610.0,276.24,276.38,276.24,276.38,1610.0
2025-06-03 13:10:00,276.38,276.57,276.38,276.56,706.0,276.38,276.57,276.38,276.56,706.0
2025-06-03 13:15:00,276.56,276.58,276.37,276.58,2173.0,276.56,276.58,276.37,276.58,2173.0
2025-06-03 13:20:00,276.4,276.63,276.39,276.63,706.0,276.4,276.63,276.39,276.63,706.0
2025-06-03 13:25:00,276.48,276.48,276.21,276.21,1265.0,276.48,276.48,276.21,276.21,1265.0
2025-06-03 13:30:00,276.32,276.48,276.29,276.43,2730.0,276.32,276.48,276.29,276.43,2730.0
2025-06-03 13:35:00,276.46,276.47,276.24,276.25,2110.0,276.46,276.47,276.24,276.25,2110.0
2025-06-03 13:40:00,276.3,276.5,276.24,276.5,1510.0,276.3,276.5,276.24,276.5,1510.0
2025-06-03 13:45:00,276.43,276.55,276.29,276.44,9148.0,276.43,276.55,276.29,276.44,9148.0
2025-06-03 13:50:00,276.44,276.72,276.44,276.6,5069.0,276.44,276.72,276.44,276.6,5069.0
2025-06-03 13:55:00,276.46,276.62,276.16,276.23,12461.0,276.46,276.62,276.16,276.23,12461.0
2025-06-03 14:00:00,276.23,276.27,275.8,276.09,3230.0,276.23,276.27,275.8,276.09,3230.0
2025-06-03 14:05:00,275.97,276.04,275.94,276.04,1904.0,275.97,276.04,275.94,276.04,1904.0
2025-06-03 14:10:00,276.07,276.1,275.94,276.04,2825.0,276.07,276.1,275.94,276.04,2825.0
2025-06-03 14:15:00,275.93,276.23,275.7,276.23,3141.0,275.93,276.23,275.7,276.23,3141.0
2025-06-03 14:20:00,276.23,276.23,275.92,275.92,1561.0,276.23,276.23,275.92,275.92,1561.0
2025-06-03 14:25:00,275.84,276.15,275.82,275.98,2625.0,275.84,276.15,275.82,275.98,2625.0
2025-06-03 14:30:00,276.06,276.12,275.88,275.97,1506.0,276.06,276.12,275.88,275.97,1506.0
2025-06-03 14:35:00,276.0,276.09,275.85,275.97,4407.0,276.0,276.09,275.85,275.97,4407.0
2025-06-03 14:40:00,275.97,276.11,275.96,275.99,4602.0,275.97,276.11,275.96,275.99,4602.0
2025-06-03 14:45:00,276.06,276.32,276.06,276.12,2689.0,276.06,276.32,276.06,276.12,2689.0
2025-06-03 14:50:00,276.12,276.12,276.01,276.11,3651.0,276.12,276.12,276.01,276.11,3651.0
2025-06-03 14:55:00,276.11,276.19,276.08,276.08,1039.0,276.11,276.19,276.08,276.08,1039.0
2025-06-03 15:00:00,276.14,276.14,275.95,276.02,3393.0,276.14,276.14,275.95,276.02,3393.0
2025-06-03 15:05:00,276.05,276.07,275.94,276.03,1110.0,276.05,276.07,275.94,276.03,1110.0
2025-06-03 15:10:00,276.04,276.04,275.85,275.94,6445.0,276.04,276.04,275.85,275.94,6445.0
2025-06-03 15:15:00,275.98,276.03,275.93,276.03,4089.0,275.98,276.03,275.93,276.03,4089.0
2025-06-03 15:20:00,276.0,276.05,275.92,275.93,5417.0,276.0,276.05,275.92,275.93,5417.0
2025-06-03 15:25:00,275.93,276.02,275.82,275.94,10477.0,275.93,276.02,275.82,275.94,10477.0
2025-06-03 15:30:00,275.94,276.25,275.9,276.23,10157.0,275.94,276.25,275.9,276.23,10157.0
2025-06-03 15:35:00,276.22,276.86,276.22,276.69,16257.0,276.22,276.86,276.22,276.69,16257.0
2025-06-03 15:40:00,276.67,276.67,276.23,276.24,7299.0,276.67,276.67,276.23,276.24,7299.0
2025-06-03 15:45:00,276.34,276.37,276.03,276.03,8990.0,276.34,276.37,276.03,276.03,8990.0
2025-06-03 15:50:00,275.94,276.4,275.94,276.2,30771.0,275.94,276.4,275.94,276.2,30771.0
2025-06-03 15:55:00,276.34,276.38,275.89,275.89,70113.0,276.34,276.38,275.89,275.89,70113.0
2025-06-04 09:30:00,276.55,276.89,276.0,276.38,11885.0,276.55,276.89,276.0,276.38,11885.0
2025-06-04 09:35:00,276.12,276.13,275.59,276.13,2252.0,276.12,276.13,275.59,276.13,2252.0
2025-06-04 09:40:00,275.96,276.7,275.96,276.69,551.0,275.96,276.7,275.96,276.69,551.0
2025-06-04 09:45:00,276.55,276.74,276.05,276.74,1243.0,276.55,276.74,276.05,276.74,1243.0
2025-06-04 09:50:00,276.54,276.72,276.5,276.5,758.0,276.54,276.72,276.5,276.5,758.0
2025-06-04 09:55:00,276.62,276.62,276.26,276.37,1301.0,276.62,276.62,276.26,276.37,1301.0
2025-06-04 10:00:00,276.37,276.78,276.37,276.78,3118.0,276.37,276.78,276.37,276.78,3118.0
2025-06-04 10:05:00,276.81,277.11,276.8,277.09,2313.0,276.81,277.11,276.8,277.09,2313.0
2025-06-04 10:10:00,277.09,277.09,276.12,276.48,2203.0,277.09,277.09,276.12,276.48,2203.0
2025-06-04 10:15:00,276.48,276.91,276.48,276.68,5517.0,276.48,276.91,276.48,276.68,5517.0
2025-06-04 10:20:00,276.43,276.9,276.21,276.72,7029.0,276.43,276.9,276.21,276.72,7029.0
2025-06-04 10:25:00,276.95,276.95,276.39,276.39,1499.0,276.95,276.95,276.39,276.39,1499.0
2025-06-04 10:30:00,276.6,276.66,276.35,276.63,754.0,276.6,276.66,276.35,276.63,754.0
2025-06-04 10:35:00,276.47,276.85,276.47,276.69,1936.0,276.47,276.85,276.47,276.69,1936.0
2025-06-04 10:40:00,276.62,276.62,276.23,276.23,2525.0,276.62,276.62,276.23,276.23,2525.0
2025-06-04 10:45:00,276.34,276.72,276.33,276.69,1225.0,276.34,276.72,276.33,276.69,1225.0
2025-06-04 10:50:00,276.59,276.95,276.59,276.95,457.0,276.59,276.95,276.59,276.95,457.0
2025-06-04 10:55:00,276.87,276.87,276.4,276.48,8841.0,276.87,276.87,276.4,276.48,8841.0
2025-06-04 11:00:00,276.61,276.61,276.37,276.42,4459.0,276.61,276.61,276.37,276.42,4459.0
2025-06-04 11:05:00,276.46,276.94,276.45,276.94,5887.0,276.46,276.94,276.45,276.94,5887.0
2025-06-04 11:10:00,276.87,277.09,276.87,277.06,1216.0,276.87,277.09,276.87,277.06,1216.0
2025-06-04 11:15:00,276.99,276.99,276.85,276.88,883.0,276.99,276.99,276.85,276.88,883.0
2025-06-04 11:20:00,276.92,277.05,276.85,276.9,2381.0,276.92,277.05,276.85,276.9,2381.0
2025-06-04 11:25:00,276.89,276.98,276.77,276.94,1103.0,276.89,276.98,276.77,276.94,1103.0
2025-06-04 11:30:00,276.89,276.89,276.64,276.73,845.0,276.89,276.89,276.64,276.73,845.0
2025-06-04 11:35:00,276.67,276.78,276.52,276.67,3082.0,276.67,276.78,276.52,276.67,3082.0
2025-06-04 11:40:00,276.59,276.74,276.53,276.57,810.0,276.59,276.74,276.53,276.57,810.0
2025-06-04 11:45:00,276.74,276.88,276.64,276.83,1538.0,276.74,276.88,276.64,276.83,1538.0
2025-06-04 11:50:00,276.82,276.82,276.66,276.66,544.0,276.82,276.82,276.66,276.66,544.0
2025-06-04 11:55:00,276.67,276.68,276.43,276.43,1329.0,276.67,276.68,276.43,276.43,1329.0
2025-06-04 12:00:00,276.33,276.54,276.33,276.54,310.0,276.33,276.54,276.33,276.54,310.0
2025-06-04 12:05:00,276.48,276.48,276.43,276.46,305.0,276.48,276.48,276.43,276.46,305.0
2025-06-04 12:10:00,276.4,276.5,276.34,276.34,4411.0,276.4,276.5,276.34,276.34,4411.0
2025-06-04 12:15:00,276.36,276.47,276.26,276.44,1874.0,276.36,276.47,276.26,276.44,1874.0
2025-06-04 12:20:00,276.4,276.47,276.34,276.34,400.0,276.4,276.47,276.34,276.34,400.0
2025-06-04 12:25:00,276.42,276.61,276.42,276.54,2098.0,276.42,276.61,276.42,276.54,2098.0
2025-06-04 12:30:00,276.61,276.92,276.6,276.67,1791.0,276.61,276.92,276.6,276.67,1791.0
2025-06-04 12:35:00,276.55,276.63,276.52,276.52,476.0,276.55,276.63,276.52,276.52,476.0
2025-06-04 12:40:00,276.63,276.64,276.18,276.18,7922.0,276.63,276.64,276.18,276.18,7922.0
2025-06-04 12:45:00,276.23,276.55,276.19,276.46,6022.0,276.23,276.55,276.19,276.46,6022.0
2025-06-04 12:50:00,276.56,276.56,276.47,276.5,627.0,276.56,276.56,276.47,276.5,627.0
2025-06-04 12:55:00,276.5,276.95,276.49,276.78,2226.0,276.5,276.95,276.49,276.78,2226.0
2025-06-04 13:00:00,276.8,276.85,276.79,276.85,973.0,276.8,276.85,276.79,276.85,973.0
2025-06-04 13:05:00,276.8,276.8,276.69,276.74,1417.0,276.8,276.8,276.69,276.74,1417.0
2025-06-04 13:10:00,276.74,276.77,276.63,276.77,1747.0,276.74,276.77,276.63,276.77,1747.0
2025-06-04 13:15:00,276.77,276.88,276.74,276.75,3189.0,276.77,276.88,276.74,276.75,3189.0
2025-06-04 13:20:00,276.63,276.81,276.63,276.76,1359.0,276.63,276.81,276.63,276.76,1359.0
2025-06-04 13:25:00,276.72,276.81,276.63,276.81,1000.0,276.72,276.81,276.63,276.81,1000.0
2025-06-04 13:30:00,276.74,276.91,276.74,276.88,1866.0,276.74,276.91,276.74,276.88,1866.0
2025-06-04 13:35:00,276.92,277.13,276.91,277.13,2286.0,276.92,277.13,276.91,277.13,2286.0
2025-06-04 13:40:00,277.13,277.18,277.04,277.18,1580.0,277.13,277.18,277.04,277.18,1580.0
2025-06-04 13:45:00,277.19,277.32,277.18,277.32,5762.0,277.19,277.32,277.18,277.32,5762.0
2025-06-04 13:50:00,277.32,277.32,277.02,277.25,4175.0,277.32,277.32,277.02,277.25,4175.0
2025-06-04 13:55:00,277.1,277.2,277.09,277.11,4461.0,277.1,277.2,277.09,277.11,4461.0
2025-06-04 14:00:00,277.19,277.2,277.11,277.13,872.0,277.19,277.2,277.11,277.13,872.0
2025-06-04 14:05:00,277.11,277.12,276.85,276.85,3144.0,277.11,277.12,276.85,276.85,3144.0
2025-06-04 14:10:00,276.84,277.06,276.78,277.06,3753.0,276.84,277.06,276.78,277.06,3753.0
2025-06-04 14:15:00,277.0,277.06,276.92,277.06,1780.0,277.0,277.06,276.92,277.06,1780.0
2025-06-04 14:20:00,277.04,277.06,276.85,276.85,3101.0,277.04,277.06,276.85,276.85,3101.0
2025-06-04 14:25:00,276.91,276.91,276.67,276.67,1445.0,276.91,276.91,276.67,276.67,1445.0
2025-06-04 14:30:00,276.76,276.77,276.55,276.57,2194.0,276.76,276.77,276.55,276.57,2194.0
2025-06-04 14:35:00,276.67,276.67,276.37,276.39,3886.0,276.67,276.67,276.37,276.39,3886.0
2025-06-04 14:40:00,276.41,276.41,276.27,276.28,2706.0,276.41,276.41,276.27,276.28,2706.0
2025-06-04 14:45:00,276.29,276.5,276.28,276.42,5116.0,276.29,276.5,276.28,276.42,5116.0
2025-06-04 14:50:00,276.43,276.43,275.99,276.06,8222.0,276.43,276.43,275.99,276.06,8222.0
2025-06-04 14:55:00,276.06,276.06,275.74,275.75,6594.0,276.06,276.06,275.74,275.75,6594.0
2025-06-04 15:00:00,275.77,275.9,275.23,275.65,30325.0,275.77,275.9,275.23,275.65,30325.0
2025-06-04 15:05:00,275.59,275.71,275.32,275.35,8320.0,275.59,275.71,275.32,275.35,8320.0
2025-06-04 15:10:00,275.35,275.6,275.35,275.44,4569.0,275.35,275.6,275.35,275.44,4569.0
2025-06-04 15:15:00,275.51,275.52,275.35,275.36,1508.0,275.51,275.52,275.35,275.36,1508.0
2025-06-04 15:20:00,275.36,275.41,275.23,275.25,4025.0,275.36,275.41,275.23,275.25,4025.0
2025-06-04 15:25:00,275.25,275.36,275.21,275.32,4542.0,275.25,275.36,275.21,275.32,4542.0
2025-06-04 15:30:00,275.32,275.57,275.32,275.39,4472.0,275.32,275.57,275.32,275.39,4472.0
2025-06-04 15:35:00,275.35,275.44,275.27,275.29,4564.0,275.35,275.44,275.27,275.29,4564.0
2025-06-04 15:40:00,275.12,275.28,275.0,275.24,7277.0,275.12,275.28,275.0,275.24,7277.0
2025-06-04 15:45:00,275.22,275.3,275.03,275.03,4654.0,275.22,275.3,275.03,275.03,4654.0
2025-06-04 15:50:00,275.0,275.17,274.9,275.05,14252.0,275.0,275.17,274.9,275.05,14252.0
2025-06-04 15:55:00,274.96,275.14,274.81,274.96,46724.0,274.96,275.14,274.81,274.96,46724.0
2025-06-05 09:30:00,275.97,275.97,274.67,275.01,9514.0,275.97,275.97,274.67,275.01,9514.0
2025-06-05 09:35:00,274.58,275.36,274.3,274.31,2733.0,274.58,275.36,274.3,274.31,2733.0
2025-06-05 09:40:00,274.74,274.78,274.51,274.51,701.0,274.74,274.78,274.51,274.51,701.0
2025-06-05 09:45:00,274.49,274.78,274.48,274.57,2172.0,274.49,274.78,274.48,274.57,2172.0
2025-06-05 09:50:00,273.7,273.94,273.47,273.48,2648.0,273.7,273.94,273.47,273.48,2648.0
2025-06-05 09:55:00,273.48,273.68,272.91,273.09,5927.0,273.48,273.68,272.91,273.09,5927.0
2025-06-05 10:00:00,273.17,273.42,273.02,273.23,5317.0,273.17,273.42,273.02,273.23,5317.0
2025-06-05 10:05:00,273.31,274.02,273.31,273.89,3773.0,273.31,274.02,273.31,273.89,3773.0
2025-06-05 10:10:00,273.83,273.84,273.64,273.75,4960.0,273.83,273.84,273.64,273.75,4960.0
2025-06-05 10:15:00,273.86,273.97,273.68,273.76,2172.0,273.86,273.97,273.68,273.76,2172.0
2025-06-05 10:20:00,273.72,274.11,273.55,273.93,2062.0,273.72,274.11,273.55,273.93,2062.0
2025-06-05 10:25:00,273.9,273.93,273.33,273.34,1959.0,273.9,273.93,273.33,273.34,1959.0
2025-06-05 10:30:00,273.6,273.68,273.23,273.43,2034.0,273.6,273.68,273.23,273.43,2034.0
2025-06-05 10:35:00,273.2,273.47,272.64,273.36,2707.0,273.2,273.47,272.64,273.36,2707.0
2025-06-05 10:40:00,273.24,273.58,273.23,273.51,1045.0,273.24,273.58,273.23,273.51,1045.0
2025-06-05 10:45:00,273.4,273.49,273.03,273.21,5418.0,273.4,273.49,273.03,273.21,5418.0
2025-06-05 10:50:00,273.25,273.26,272.89,273.05,2318.0,273.25,273.26,272.89,273.05,2318.0
2025-06-05 10:55:00,273.08,273.6,273.06,273.54,2348.0,273.08,273.6,273.06,273.54,2348.0
2025-06-05 11:00:00,273.38,273.49,273.26,273.42,3914.0,273.38,273.49,273.26,273.42,3914.0
2025-06-05 11:05:00,273.26,273.49,273.26,273.26,1062.0,273.26,273.49,273.26,273.26,1062.0
2025-06-05 11:10:00,273.38,273.7,273.37,273.59,3495.0,273.38,273.7,273.37,273.59,3495.0
2025-06-05 11:15:00,273.48,274.14,273.47,274.13,2044.0,273.48,274.14,273.47,274.13,2044.0
2025-06-05 11:20:00,274.18,274.33,273.98,274.06,2541.0,274.18,274.33,273.98,274.06,2541.0
2025-06-05 11:25:00,274.0,274.09,273.84,273.97,1974.0,274.0,274.09,273.84,273.97,1974.0
2025-06-05 11:30:00,274.05,274.14,273.91,274.11,1950.0,274.05,274.14,273.91,274.11,1950.0
2025-06-05 11:35:00,274.16,274.17,273.73,273.9,1827.0,274.16,274.17,273.73,273.9,1827.0
2025-06-05 11:40:00,273.78,273.8,273.07,273.21,7472.0,273.78,273.8,273.07,273.21,7472.0
2025-06-05 11:45:00,273.2,273.2,273.2,273.2,100.0,273.2,273.2,273.2,273.2,100.0
2025-06-05 11:50:00,273.22,273.22,273.13,273.13,531.0,273.22,273.22,273.13,273.13,531.0
2025-06-05 11:55:00,273.21,273.38,273.16,273.38,1114.0,273.21,273.38,273.16,273.38,1114.0
2025-06-05 12:00:00,273.6,273.9,273.59,273.9,1322.0,273.6,273.9,273.59,273.9,1322.0
2025-06-05 12:05:00,273.81,273.96,273.8,273.96,1019.0,273.81,273.96,273.8,273.96,1019.0
2025-06-05 12:10:00,273.91,273.98,273.9,273.98,962.0,273.91,273.98,273.9,273.98,962.0
2025-06-05 12:15:00,273.79,273.9,273.67,273.88,5654.0,273.79,273.9,273.67,273.88,5654.0
2025-06-05 12:20:00,273.76,273.76,273.36,273.43,1625.0,273.76,273.76,273.36,273.43,1625.0
2025-06-05 12:25:00,273.43,273.59,273.34,273.59,777.0,273.43,273.59,273.34,273.59,777.0
2025-06-05 12:30:00,273.45,273.68,273.44,273.51,1514.0,273.45,273.68,273.44,273.51,1514.0
2025-06-05 12:35:00,273.4,273.5,273.35,273.47,1007.0,273.4,273.5,273.35,273.47,1007.0
2025-06-05 12:40:00,273.4,273.47,273.23,273.23,1661.0,273.4,273.47,273.23,273.23,1661.0
2025-06-05 12:45:00,273.29,273.29,272.76,272.91,2450.0,273.29,273.29,272.76,272.91,2450.0
2025-06-05 12:50:00,272.94,273.19,272.81,273.12,3280.0,272.94,273.19,272.81,273.12,3280.0
2025-06-05 12:55:00,273.12,273.66,273.11,273.5,3154.0,273.12,273.66,273.11,273.5,3154.0
2025-06-05 13:00:00,273.36,273.69,273.33,273.63,2204.0,273.36,273.69,273.33,273.63,2204.0
2025-06-05 13:05:00,273.65,273.65,273.45,273.47,8278.0,273.65,273.65,273.45,273.47,8278.0
2025-06-05 13:10:00,273.73,273.75,273.53,273.53,1950.0,273.73,273.75,273.53,273.53,1950.0
2025-06-05 13:15:00,273.64,273.87,273.6,273.8,3180.0,273.64,273.87,273.6,273.8,3180.0
2025-06-05 13:20:00,273.75,274.1,273.71,273.86,1711.0,273.75,274.1,273.71,273.86,1711.0
2025-06-05 13:25:00,273.86,273.86,273.85,273.86,2100.0,273.86,273.86,273.85,273.86,2100.0
2025-06-05 13:30:00,274.0,274.06,273.98,274.04,1208.0,274.0,274.06,273.98,274.04,1208.0
2025-06-05 13:35:00,274.28,274.51,274.24,274.51,1310.0,274.28,274.51,274.24,274.51,1310.0
2025-06-05 13:40:00,274.26,274.61,274.26,274.48,2593.0,274.26,274.61,274.26,274.48,2593.0
2025-06-05 13:45:00,274.5,274.5,274.13,274.37,6214.0,274.5,274.5,274.13,274.37,6214.0
2025-06-05 13:50:00,274.15,274.16,274.02,274.16,700.0,274.15,274.16,274.02,274.16,700.0
2025-06-05 13:55:00,274.17,274.33,274.17,274.21,1404.0,274.17,274.33,274.17,274.21,1404.0
2025-06-05 14:00:00,274.16,274.17,274.04,274.06,824.0,274.16,274.17,274.04,274.06,824.0
2025-06-05 14:05:00,273.92,274.02,273.82,273.99,1836.0,273.92,274.02,273.82,273.99,1836.0
2025-06-05 14:10:00,273.98,274.27,273.84,274.27,2985.0,273.98,274.27,273.84,274.27,2985.0
2025-06-05 14:15:00,274.19,274.19,273.77,274.13,3908.0,274.19,274.19,273.77,274.13,3908.0
2025-06-05 14:20:00,274.18,274.4,274.15,274.4,880.0,274.18,274.4,274.15,274.4,880.0
2025-06-05 14:25:00,274.35,274.59,274.29,274.29,2516.0,274.35,274.59,274.29,274.29,2516.0
2025-06-05 14:30:00,274.32,274.73,274.31,274.65,2996.0,274.32,274.73,274.31,274.65,2996.0
2025-06-05 14:35:00,274.65,274.84,274.65,274.71,1240.0,274.65,274.84,274.65,274.71,1240.0
2025-06-05 14:40:00,274.78,274.93,274.73,274.9,899.0,274.78,274.93,274.73,274.9,899.0
2025-06-05 14:45:00,274.9,275.13,274.87,275.04,2157.0,274.9,275.13,274.87,275.04,2157.0
2025-06-05 14:50:00,275.12,275.24,275.0,275.24,4345.0,275.12,275.24,275.0,275.24,4345.0
2025-06-05 14:55:00,274.99,275.23,274.99,275.22,1245.0,274.99,275.23,274.99,275.22,1245.0
2025-06-05 15:00:00,275.21,275.47,275.2,275.31,1761.0,275.21,275.47,275.2,275.31,1761.0
2025-06-05 15:05:00,275.49,275.54,275.34,275.48,8390.0,275.49,275.54,275.34,275.48,8390.0
2025-06-05 15:10:00,275.42,275.42,275.14,275.19,2300.0,275.42,275.42,275.14,275.19,2300.0
2025-06-05 15:15:00,275.22,275.29,274.56,274.81,5455.0,275.22,275.29,274.56,274.81,5455.0
2025-06-05 15:20:00,274.77,274.77,274.68,274.76,1500.0,274.77,274.77,274.68,274.76,1500.0
2025-06-05 15:25:00,274.62,274.94,274.48,274.59,4267.0,274.62,274.94,274.48,274.59,4267.0
2025-06-05 15:30:00,274.66,274.79,274.66,274.71,1472.0,274.66,274.79,274.66,274.71,1472.0
2025-06-05 15:35:00,274.81,275.35,274.75,275.35,6143.0,274.81,275.35,274.75,275.35,6143.0
2025-06-05 15:40:00,275.35,275.35,274.95,275.04,6889.0,275.35,275.35,274.95,275.04,6889.0
2025-06-05 15:45:00,275.04,275.12,274.89,274.95,5212.0,275.04,275.12,274.89,274.95,5212.0
2025-06-05 15:50:00,274.81,274.89,274.26,274.33,9647.0,274.81,274.89,274.26,274.33,9647.0
2025-06-05 15:55:00,274.29,274.51,274.13,274.31,45101.0,274.29,274.51,274.13,274.31,45101.0
2025-06-06 09:30:00,275.48,276.1,275.48,275.82,13049.0,275.48,276.1,275.48,275.82,13049.0
2025-06-06 09:35:00,276.32,276.68,275.68,276.68,2404.0,276.32,276.68,275.68,276.68,2404.0
2025-06-06 09:40:00,276.73,277.14,276.56,277.11,1826.0,276.73,277.14,276.56,277.11,1826.0
2025-06-06 09:45:00,277.48,277.57,277.08,277.16,2979.0,277.48,277.57,277.08,277.16,2979.0
2025-06-06 09:50:00,277.04,277.4,276.9,277.4,4329.0,277.04,277.4,276.9,277.4,4329.0
2025-06-06 09:55:00,277.37,277.62,277.37,277.6,3157.0,277.37,277.62,277.37,277.6,3157.0
2025-06-06 10:00:00,277.7,277.73,277.5,277.65,3246.0,277.7,277.73,277.5,277.65,3246.0
2025-06-06 10:05:00,278.0,278.01,277.8,277.86,3876.0,278.0,278.01,277.8,277.86,3876.0
2025-06-06 10:10:00,278.05,278.07,277.11,277.12,2060.0,278.05,278.07,277.11,277.12,2060.0
2025-06-06 10:15:00,277.17,277.32,276.93,277.08,1655.0,277.17,277.32,276.93,277.08,1655.0
2025-06-06 10:20:00,277.09,277.25,277.06,277.25,2417.0,277.09,277.25,277.06,277.25,2417.0
2025-06-06 10:25:00,277.32,277.32,276.91,277.0,2242.0,277.32,277.32,276.91,277.0,2242.0
2025-06-06 10:30:00,276.93,276.95,276.4,276.43,2610.0,276.93,276.95,276.4,276.43,2610.0
2025-06-06 10:35:00,276.3,276.55,276.29,276.38,836.0,276.3,276.55,276.29,276.38,836.0
2025-06-06 10:40:00,276.63,276.65,276.32,276.43,8346.0,276.63,276.65,276.32,276.43,8346.0
2025-06-06 10:45:00,276.47,276.47,276.18,276.34,1306.0,276.47,276.47,276.18,276.34,1306.0
2025-06-06 10:50:00,276.34,276.61,276.27,276.61,947.0,276.34,276.61,276.27,276.61,947.0
2025-06-06 10:55:00,276.36,276.61,276.35,276.44,1754.0,276.36,276.61,276.35,276.44,1754.0
2025-06-06 11:00:00,276.44,276.59,276.44,276.49,1230.0,276.44,276.59,276.44,276.49,1230.0
2025-06-06 11:05:00,276.31,276.52,276.23,276.52,1278.0,276.31,276.52,276.23,276.52,1278.0
2025-06-06 11:10:00,276.36,276.43,276.36,276.43,302.0,276.36,276.43,276.36,276.43,302.0
2025-06-06 11:15:00,276.31,276.48,275.73,275.73,2528.0,276.31,276.48,275.73,275.73,2528.0
2025-06-06 11:20:00,275.6,275.8,275.6,275.77,1168.0,275.6,275.8,275.6,275.77,1168.0
2025-06-06 11:25:00,276.03,276.12,276.0,276.03,3339.0,276.03,276.12,276.0,276.03,3339.0
2025-06-06 11:30:00,276.03,276.03,275.74,275.75,1775.0,276.03,276.03,275.74,275.75,1775.0
2025-06-06 11:35:00,275.89,275.89,275.48,275.48,2191.0,275.89,275.89,275.48,275.48,2191.0
2025-06-06 11:40:00,275.31,275.72,275.19,275.72,1513.0,275.31,275.72,275.19,275.72,1513.0
2025-06-06 11:45:00,275.62,276.04,275.61,276.04,704.0,275.62,276.04,275.61,276.04,704.0
2025-06-06 11:50:00,276.08,276.08,276.0,276.0,629.0,276.08,276.08,276.0,276.0,629.0
2025-06-06 11:55:00,276.02,276.02,275.82,275.89,1120.0,276.02,276.02,275.82,275.89,1120.0
2025-06-06 12:00:00,276.01,276.15,276.01,276.15,7568.0,276.01,276.15,276.01,276.15,7568.0
2025-06-06 12:05:00,276.07,276.34,276.07,276.34,711.0,276.07,276.34,276.07,276.34,711.0
2025-06-06 12:10:00,276.18,276.18,276.06,276.06,653.0,276.18,276.18,276.06,276.06,653.0
2025-06-06 12:15:00,276.12,276.23,276.03,276.09,875.0,276.12,276.23,276.03,276.09,875.0
2025-06-06 12:20:00,276.16,276.3,276.05,276.2,3127.0,276.16,276.3,276.05,276.2,3127.0
2025-06-06 12:25:00,276.21,276.21,276.05,276.05,2060.0,276.21,276.21,276.05,276.05,2060.0
2025-06-06 12:30:00,276.09,276.12,276.01,276.12,738.0,276.09,276.12,276.01,276.12,738.0
2025-06-06 12:35:00,275.99,276.03,275.9,275.92,1620.0,275.99,276.03,275.9,275.92,1620.0
2025-06-06 12:40:00,275.7,275.75,275.62,275.75,711.0,275.7,275.75,275.62,275.75,711.0
2025-06-06 12:45:00,275.81,275.91,275.65,275.91,702.0,275.81,275.91,275.65,275.91,702.0
2025-06-06 12:50:00,275.65,275.65,275.53,275.6,417.0,275.65,275.65,275.53,275.6,417.0
2025-06-06 12:55:00,275.91,275.91,275.91,275.91,100.0,275.91,275.91,275.91,275.91,100.0
2025-06-06 13:00:00,275.89,275.89,275.67,275.7,1985.0,275.89,275.89,275.67,275.7,1985.0
2025-06-06 13:05:00,275.63,275.66,275.56,275.56,1201.0,275.63,275.66,275.56,275.56,1201.0
2025-06-06 13:10:00,275.38,275.67,275.37,275.67,1491.0,275.38,275.67,275.37,275.67,1491.0
2025-06-06 13:15:00,275.67,275.74,275.58,275.74,400.0,275.67,275.74,275.58,275.74,400.0
2025-06-06 13:20:00,275.85,275.85,275.63,275.64,300.0,275.85,275.85,275.63,275.64,300.0
2025-06-06 13:25:00,275.66,275.79,275.66,275.75,732.0,275.66,275.79,275.66,275.75,732.0
2025-06-06 13:30:00,275.66,275.8,275.63,275.67,1073.0,275.66,275.8,275.63,275.67,1073.0
2025-06-06 13:35:00,275.65,275.79,275.6,275.79,842.0,275.65,275.79,275.6,275.79,842.0
2025-06-06 13:40:00,275.81,275.81,275.65,275.8,8294.0,275.81,275.81,275.65,275.8,8294.0
2025-06-06 13:45:00,275.81,275.81,275.79,275.81,464.0,275.81,275.81,275.79,275.81,464.0
2025-06-06 13:50:00,275.86,275.86,275.71,275.71,1308.0,275.86,275.86,275.71,275.71,1308.0
2025-06-06 13:55:00,275.74,275.77,275.65,275.65,1837.0,275.74,275.77,275.65,275.65,1837.0
2025-06-06 14:00:00,275.76,275.97,275.76,275.87,1403.0,275.76,275.97,275.76,275.87,1403.0
2025-06-06 14:05:00,275.94,276.09,275.92,276.04,1503.0,275.94,276.09,275.92,276.04,1503.0
2025-06-06 14:10:00,276.06,276.06,275.95,276.0,527.0,276.06,276.06,275.95,276.0,527.0
2025-06-06 14:15:00,276.03,276.08,275.94,276.08,900.0,276.03,276.08,275.94,276.08,900.0
2025-06-06 14:20:00,276.06,276.12,276.02,276.03,400.0,276.06,276.12,276.02,276.03,400.0
2025-06-06 14:25:00,275.96,276.03,275.79,275.83,3305.0,275.96,276.03,275.79,275.83,3305.0
2025-06-06 14:30:00,275.98,276.23,275.97,276.16,2283.0,275.98,276.23,275.97,276.16,2283.0
2025-06-06 14:35:00,276.21,276.3,276.19,276.22,836.0,276.21,276.3,276.19,276.22,836.0
2025-06-06 14:40:00,276.22,276.3,276.13,276.13,5149.0,276.22,276.3,276.13,276.13,5149.0
2025-06-06 14:45:00,276.12,276.12,275.96,276.0,3553.0,276.12,276.12,275.96,276.0,3553.0
2025-06-06 14:50:00,276.01,276.06,275.93,275.97,1862.0,276.01,276.06,275.93,275.97,1862.0
2025-06-06 14:55:00,276.09,276.15,276.0,276.0,1932.0,276.09,276.15,276.0,276.0,1932.0
2025-06-06 15:00:00,275.95,276.03,275.92,275.99,1237.0,275.95,276.03,275.92,275.99,1237.0
2025-06-06 15:05:00,276.05,276.14,276.05,276.13,2032.0,276.05,276.14,276.05,276.13,2032.0
2025-06-06 15:10:00,276.13,276.29,276.02,276.29,2381.0,276.13,276.29,276.02,276.29,2381.0
2025-06-06 15:15:00,276.23,276.24,276.22,276.23,783.0,276.23,276.24,276.22,276.23,783.0
2025-06-06 15:20:00,276.26,276.42,276.25,276.41,2941.0,276.26,276.42,276.25,276.41,2941.0
2025-06-06 15:25:00,276.41,276.47,276.22,276.23,6571.0,276.41,276.47,276.22,276.23,6571.0
2025-06-06 15:30:00,276.17,276.21,276.05,276.06,6094.0,276.17,276.21,276.05,276.06,6094.0
2025-06-06 15:35:00,276.06,276.24,276.04,276.08,4264.0,276.06,276.24,276.04,276.08,4264.0
2025-06-06 15:40:00,276.15,276.2,276.02,276.11,6895.0,276.15,276.2,276.02,276.11,6895.0
2025-06-06 15:45:00,276.19,276.21,276.0,276.02,7772.0,276.19,276.21,276.0,276.02,7772.0
2025-06-06 15:50:00,276.05,276.52,276.05,276.48,15118.0,276.05,276.52,276.05,276.48,15118.0
2025-06-06 15:55:00,276.51,276.67,276.34,276.47,25418.0,276.51,276.67,276.34,276.47,25418.0
2025-06-09 09:30:00,276.23,276.43,275.24,275.24,11130.0,276.23,276.43,275.24,275.24,11130.0
2025-06-09 09:35:00,275.19,276.01,274.92,275.86,5089.0,275.19,276.01,274.92,275.86,5089.0
2025-06-09 09:40:00,275.77,276.21,275.72,275.72,601.0,275.77,276.21,275.72,275.72,601.0
2025-06-09 09:45:00,275.86,275.86,275.25,275.44,5376.0,275.86,275.86,275.25,275.44,5376.0
2025-06-09 09:50:00,275.2,275.22,274.45,274.54,4778.0,275.2,275.22,274.45,274.54,4778.0
2025-06-09 09:55:00,274.52,274.92,274.3,274.52,6502.0,274.52,274.92,274.3,274.52,6502.0
2025-06-09 10:00:00,274.64,274.86,274.63,274.74,3123.0,274.64,274.86,274.63,274.74,3123.0
2025-06-09 10:05:00,274.88,275.07,274.4,274.4,5373.0,274.88,275.07,274.4,274.4,5373.0
2025-06-09 10:10:00,274.39,274.8,274.25,274.38,10401.0,274.39,274.8,274.25,274.38,10401.0
2025-06-09 10:15:00,274.31,274.77,274.31,274.75,3378.0,274.31,274.77,274.31,274.75,3378.0
2025-06-09 10:20:00,274.62,274.63,274.17,274.25,1100.0,274.62,274.63,274.17,274.25,1100.0
2025-06-09 10:25:00,274.18,274.53,274.18,274.2,1761.0,274.18,274.53,274.18,274.2,1761.0
2025-06-09 10:30:00,274.29,274.43,274.0,274.3,3713.0,274.29,274.43,274.0,274.3,3713.0
2025-06-09 10:35:00,274.21,274.26,274.03,274.03,1123.0,274.21,274.26,274.03,274.03,1123.0
2025-06-09 10:40:00,273.97,274.1,273.81,273.91,2538.0,273.97,274.1,273.81,273.91,2538.0
2025-06-09 10:45:00,273.93,274.25,273.85,274.25,2778.0,273.93,274.25,273.85,274.25,2778.0
2025-06-09 10:50:00,274.24,274.79,274.24,274.79,1949.0,274.24,274.79,274.24,274.79,1949.0
2025-06-09 10:55:00,274.79,274.94,274.69,274.82,1405.0,274.79,274.94,274.69,274.82,1405.0
2025-06-09 11:00:00,274.87,275.31,274.85,275.18,1406.0,274.87,275.31,274.85,275.18,1406.0
2025-06-09 11:05:00,275.18,275.26,275.01,275.01,1501.0,275.18,275.26,275.01,275.01,1501.0
2025-06-09 11:10:00,275.13,275.38,275.13,275.34,730.0,275.13,275.38,275.13,275.34,730.0
2025-06-09 11:15:00,275.62,275.71,275.62,275.71,400.0,275.62,275.71,275.62,275.71,400.0
2025-06-09 11:20:00,275.71,275.85,275.71,275.72,784.0,275.71,275.85,275.71,275.72,784.0
2025-06-09 11:25:00,275.72,275.85,275.63,275.75,1883.0,275.72,275.85,275.63,275.75,1883.0
2025-06-09 11:30:00,275.85,276.1,275.85,276.05,1378.0,275.85,276.1,275.85,276.05,1378.0
2025-06-09 11:35:00,276.11,276.16,275.85,276.09,2596.0,276.11,276.16,275.85,276.09,2596.0
2025-06-09 11:40:00,276.39,276.4,276.25,276.25,722.0,276.39,276.4,276.25,276.25,722.0
2025-06-09 11:45:00,276.36,276.43,276.35,276.43,305.0,276.36,276.43,276.35,276.43,305.0
2025-06-09 11:50:00,276.36,276.51,276.36,276.5,1214.0,276.36,276.51,276.36,276.5,1214.0
2025-06-09 11:55:00,276.45,276.61,276.43,276.43,1700.0,276.45,276.61,276.43,276.43,1700.0
2025-06-09 12:00:00,276.39,276.5,276.3,276.31,1230.0,276.39,276.5,276.3,276.31,1230.0
2025-06-09 12:05:00,276.36,276.36,276.34,276.34,300.0,276.36,276.36,276.34,276.34,300.0
2025-06-09 12:10:00,276.39,276.53,276.32,276.5,1633.0,276.39,276.53,276.32,276.5,1633.0
2025-06-09 12:15:00,276.48,276.64,276.48,276.64,1053.0,276.48,276.64,276.48,276.64,1053.0
2025-06-09 12:20:00,276.65,276.68,276.5,276.55,3836.0,276.65,276.68,276.5,276.55,3836.0
2025-06-09 12:25:00,276.45,276.47,276.31,276.31,614.0,276.45,276.47,276.31,276.31,614.0
2025-06-09 12:30:00,276.24,276.25,276.06,276.06,645.0,276.24,276.25,276.06,276.06,645.0
2025-06-09 12:35:00,276.22,276.23,275.95,275.95,1816.0,276.22,276.23,275.95,275.95,1816.0
2025-06-09 12:40:00,275.88,276.23,275.87,276.23,785.0,275.88,276.23,275.87,276.23,785.0
2025-06-09 12:45:00,276.31,276.35,276.28,276.3,910.0,276.31,276.35,276.28,276.3,910.0
2025-06-09 12:50:00,276.41,276.64,276.4,276.64,2929.0,276.41,276.64,276.4,276.64,2929.0
2025-06-09 12:55:00,276.53,276.57,276.46,276.56,1079.0,276.53,276.57,276.46,276.56,1079.0
2025-06-09 13:00:00,276.44,276.65,276.44,276.57,2753.0,276.44,276.65,276.44,276.57,2753.0
2025-06-09 13:05:00,276.69,276.73,276.62,276.73,755.0,276.69,276.73,276.62,276.73,755.0
2025-06-09 13:10:00,276.63,276.88,276.63,276.88,1071.0,276.63,276.88,276.63,276.88,1071.0
2025-06-09 13:15:00,276.87,276.9,276.8,276.83,1400.0,276.87,276.9,276.8,276.83,1400.0
2025-06-09 13:20:00,276.87,276.87,276.86,276.87,104.0,276.87,276.87,276.86,276.87,104.0
2025-06-09 13:25:00,276.89,276.96,276.89,276.93,1324.0,276.89,276.96,276.89,276.93,1324.0
2025-06-09 13:30:00,276.92,277.01,276.79,276.84,2859.0,276.92,277.01,276.79,276.84,2859.0
2025-06-09 13:35:00,276.96,277.01,276.96,277.0,600.0,276.96,277.01,276.96,277.0,600.0
2025-06-09 13:40:00,276.95,277.17,276.95,277.14,1426.0,276.95,277.17,276.95,277.14,1426.0
2025-06-09 13:45:00,277.04,277.1,277.03,277.1,752.0,277.04,277.1,277.03,277.1,752.0
2025-06-09 13:50:00,277.1,277.19,277.1,277.16,1100.0,277.1,277.19,277.1,277.16,1100.0
2025-06-09 13:55:00,277.16,277.23,277.14,277.14,1290.0,277.16,277.23,277.14,277.14,1290.0
2025-06-09 14:00:00,277.16,277.32,277.16,277.24,500.0,277.16,277.32,277.16,277.24,500.0
2025-06-09 14:05:00,277.31,277.36,277.25,277.36,580.0,277.31,277.36,277.25,277.36,580.0
2025-06-09 14:10:00,277.2,277.48,277.2,277.4,3037.0,277.2,277.48,277.2,277.4,3037.0
2025-06-09 14:15:00,277.38,277.43,277.32,277.41,2429.0,277.38,277.43,277.32,277.41,2429.0
2025-06-09 14:20:00,277.47,277.61,277.44,277.61,4770.0,277.47,277.61,277.44,277.61,4770.0
2025-06-09 14:25:00,277.6,277.6,277.34,277.42,1935.0,277.6,277.6,277.34,277.42,1935.0
2025-06-09 14:30:00,277.3,277.43,277.3,277.38,1012.0,277.3,277.43,277.3,277.38,1012.0
2025-06-09 14:35:00,277.31,277.31,277.03,277.08,1308.0,277.31,277.31,277.03,277.08,1308.0
2025-06-09 14:40:00,276.93,276.98,276.87,276.98,1300.0,276.93,276.98,276.87,276.98,1300.0
2025-06-09 14:45:00,277.01,277.14,276.96,277.13,1733.0,277.01,277.14,276.96,277.13,1733.0
2025-06-09 14:50:00,277.11,277.4,277.1,277.4,1472.0,277.11,277.4,277.1,277.4,1472.0
2025-06-09 14:55:00,277.4,277.48,277.36,277.44,1214.0,277.4,277.48,277.36,277.44,1214.0
2025-06-09 15:00:00,277.47,277.53,277.38,277.52,1579.0,277.47,277.53,277.38,277.52,1579.0
2025-06-09 15:05:00,277.53,277.69,277.51,277.69,6200.0,277.53,277.69,277.51,277.69,6200.0
2025-06-09 15:10:00,277.61,277.66,277.52,277.52,1841.0,277.61,277.66,277.52,277.52,1841.0
2025-06-09 15:15:00,277.56,277.61,277.5,277.51,1386.0,277.56,277.61,277.5,277.51,1386.0
2025-06-09 15:20:00,277.45,277.52,277.45,277.5,692.0,277.45,277.52,277.45,277.5,692.0
2025-06-09 15:25:00,277.51,277.78,277.48,277.71,3455.0,277.51,277.78,277.48,277.71,3455.0
2025-06-09 15:30:00,277.79,277.92,277.63,277.77,6242.0,277.79,277.92,277.63,277.77,6242.0
2025-06-09 15:35:00,277.71,277.92,277.7,277.88,1301.0,277.71,277.92,277.7,277.88,1301.0
2025-06-09 15:40:00,277.81,277.93,277.78,277.83,6081.0,277.81,277.93,277.78,277.83,6081.0
2025-06-09 15:45:00,277.92,278.07,277.83,277.92,5091.0,277.92,278.07,277.83,277.92,5091.0
2025-06-09 15:50:00,277.91,277.94,277.62,277.79,7631.0,277.91,277.94,277.62,277.79,7631.0
2025-06-09 15:55:00,277.79,277.94,277.25,277.29,44622.0,277.79,277.94,277.25,277.29,44622.0
2025-06-10 09:30:00,277.73,278.15,276.8,277.17,10651.0,277.73,278.15,276.8,277.17,10651.0
2025-06-10 09:35:00,277.07,277.8,277.07,277.35,1926.0,277.07,277.8,277.07,277.35,1926.0
2025-06-10 09:40:00,277.44,277.64,277.25,277.53,2300.0,277.44,277.64,277.25,277.53,2300.0
2025-06-10 09:45:00,277.54,277.54,277.3,277.3,2706.0,277.54,277.54,277.3,277.3,2706.0
2025-06-10 09:50:00,277.32,277.44,277.22,277.31,2523.0,277.32,277.44,277.22,277.31,2523.0
2025-06-10 09:55:00,277.64,277.8,277.49,277.68,5215.0,277.64,277.8,277.49,277.68,5215.0
2025-06-10 10:00:00,277.68,277.69,276.55,276.55,1707.0,277.68,277.69,276.55,276.55,1707.0
2025-06-10 10:05:00,276.63,277.1,276.2,277.1,1930.0,276.63,277.1,276.2,277.1,1930.0
2025-06-10 10:10:00,276.83,276.86,276.67,276.68,2572.0,276.83,276.86,276.67,276.68,2572.0
2025-06-10 10:15:00,276.55,276.95,276.55,276.79,1529.0,276.55,276.95,276.55,276.79,1529.0
2025-06-10 10:20:00,277.18,277.8,277.18,277.67,2775.0,277.18,277.8,277.18,277.67,2775.0
2025-06-10 10:25:00,277.64,277.64,277.24,277.29,1099.0,277.64,277.64,277.24,277.29,1099.0
2025-06-10 10:30:00,277.03,277.29,276.17,276.21,2545.0,277.03,277.29,276.17,276.21,2545.0
2025-06-10 10:35:00,276.22,277.22,276.21,277.22,3124.0,276.22,277.22,276.21,277.22,3124.0
2025-06-10 10:40:00,277.3,277.52,277.3,277.52,2168.0,277.3,277.52,277.3,277.52,2168.0
2025-06-10 10:45:00,277.66,277.66,276.85,277.25,36387.0,277.66,277.66,276.85,277.25,36387.0
2025-06-10 10:50:00,277.8,278.13,277.79,277.88,4513.0,277.8,278.13,277.79,277.88,4513.0
2025-06-10 10:55:00,277.86,278.12,277.84,278.11,1300.0,277.86,278.12,277.84,278.11,1300.0
2025-06-10 11:00:00,277.91,278.66,277.91,278.33,3653.0,277.91,278.66,277.91,278.33,3653.0
2025-06-10 11:05:00,278.25,278.44,278.03,278.03,2281.0,278.25,278.44,278.03,278.03,2281.0
2025-06-10 11:10:00,278.05,278.16,277.67,277.67,1376.0,278.05,278.16,277.67,277.67,1376.0
2025-06-10 11:15:00,277.95,278.01,277.74,277.91,1822.0,277.95,278.01,277.74,277.91,1822.0
2025-06-10 11:20:00,277.9,278.01,277.81,277.86,1291.0,277.9,278.01,277.81,277.86,1291.0
2025-06-10 11:25:00,277.74,278.01,277.62,277.62,3383.0,277.74,278.01,277.62,277.62,3383.0
2025-06-10 11:30:00,277.68,278.09,277.36,278.09,1932.0,277.68,278.09,277.36,278.09,1932.0
2025-06-10 11:35:00,278.15,278.18,277.88,278.02,2565.0,278.15,278.18,277.88,278.02,2565.0
2025-06-10 11:40:00,278.07,278.18,277.88,278.18,3903.0,278.07,278.18,277.88,278.18,3903.0
2025-06-10 11:45:00,278.11,278.25,277.81,277.85,3694.0,278.11,278.25,277.81,277.85,3694.0
2025-06-10 11:50:00,277.86,278.1,277.83,277.99,5429.0,277.86,278.1,277.83,277.99,5429.0
2025-06-10 11:55:00,278.01,278.15,277.9,278.04,2468.0,278.01,278.15,277.9,278.04,2468.0
2025-06-10 12:00:00,277.99,278.17,277.99,278.17,1000.0,277.99,278.17,277.99,278.17,1000.0
2025-06-10 12:05:00,278.23,278.3,278.08,278.3,850.0,278.23,278.3,278.08,278.3,850.0
2025-06-10 12:10:00,278.3,278.49,278.3,278.48,2063.0,278.3,278.49,278.3,278.48,2063.0
2025-06-10 12:15:00,278.43,278.43,278.38,278.4,1500.0,278.43,278.43,278.38,278.4,1500.0
2025-06-10 12:20:00,278.4,278.46,278.37,278.38,8891.0,278.4,278.46,278.37,278.38,8891.0
2025-06-10 12:25:00,278.3,278.4,278.16,278.26,2066.0,278.3,278.4,278.16,278.26,2066.0
2025-06-10 12:30:00,278.39,278.49,278.23,278.23,1295.0,278.39,278.49,278.23,278.23,1295.0
2025-06-10 12:35:00,278.34,278.46,278.28,278.41,1100.0,278.34,278.46,278.28,278.41,1100.0
2025-06-10 12:40:00,278.37,278.55,278.37,278.47,3262.0,278.37,278.55,278.37,278.47,3262.0
2025-06-10 12:45:00,278.51,278.71,278.46,278.71,1844.0,278.51,278.71,278.46,278.71,1844.0
2025-06-10 12:50:00,278.69,278.7,278.55,278.61,1961.0,278.69,278.7,278.55,278.61,1961.0
2025-06-10 12:55:00,278.47,278.47,278.29,278.4,1285.0,278.47,278.47,278.29,278.4,1285.0
2025-06-10 13:00:00,278.38,278.39,278.26,278.26,1658.0,278.38,278.39,278.26,278.26,1658.0
2025-06-10 13:05:00,278.3,278.5,278.11,278.49,2489.0,278.3,278.5,278.11,278.49,2489.0
2025-06-10 13:10:00,278.49,278.84,278.49,278.79,1000.0,278.49,278.84,278.49,278.79,1000.0
2025-06-10 13:15:00,278.74,278.85,278.56,278.56,1688.0,278.74,278.85,278.56,278.56,1688.0
2025-06-10 13:20:00,278.75,278.75,278.67,278.69,668.0,278.75,278.75,278.67,278.69,668.0
2025-06-10 13:25:00,278.69,278.7,278.48,278.48,1973.0,278.69,278.7,278.48,278.48,1973.0
2025-06-10 13:30:00,278.45,278.62,278.43,278.62,2051.0,278.45,278.62,278.43,278.62,2051.0
2025-06-10 13:35:00,278.58,278.61,278.57,278.59,900.0,278.58,278.61,278.57,278.59,900.0
2025-06-10 13:40:00,278.5,278.64,278.43,278.44,1282.0,278.5,278.64,278.43,278.44,1282.0
2025-06-10 13:45:00,278.3,278.3,278.09,278.12,1004.0,278.3,278.3,278.09,278.12,1004.0
2025-06-10 13:50:00,278.27,278.51,278.14,278.38,3586.0,278.27,278.51,278.14,278.38,3586.0
2025-06-10 13:55:00,278.35,278.36,278.22,278.35,2242.0,278.35,278.36,278.22,278.35,2242.0
2025-06-10 14:00:00,278.1,278.1,277.92,277.99,1392.0,278.1,278.1,277.92,277.99,1392.0
2025-06-10 14:05:00,277.99,278.4,277.99,278.28,1570.0,277.99,278.4,277.99,278.28,1570.0
2025-06-10 14:10:00,278.29,278.29,277.88,277.99,3300.0,278.29,278.29,277.88,277.99,3300.0
2025-06-10 14:15:00,277.99,277.99,277.67,277.75,4414.0,277.99,277.99,277.67,277.75,4414.0
2025-06-10 14:20:00,277.69,277.69,277.44,277.51,1900.0,277.69,277.69,277.44,277.51,1900.0
2025-06-10 14:25:00,277.49,277.63,277.29,277.63,3330.0,277.49,277.63,277.29,277.63,3330.0
2025-06-10 14:30:00,277.66,277.82,277.63,277.8,1507.0,277.66,277.82,277.63,277.8,1507.0
2025-06-10 14:35:00,277.86,277.86,277.75,277.79,1783.0,277.86,277.86,277.75,277.79,1783.0
2025-06-10 14:40:00,277.71,277.84,277.7,277.79,2643.0,277.71,277.84,277.7,277.79,2643.0
2025-06-10 14:45:00,277.8,277.9,277.74,277.87,2121.0,277.8,277.9,277.74,277.87,2121.0
2025-06-10 14:50:00,277.78,277.92,277.78,277.92,2328.0,277.78,277.92,277.78,277.92,2328.0
2025-06-10 14:55:00,277.93,278.09,277.73,277.77,6607.0,277.93,278.09,277.73,277.77,6607.0
2025-06-10 15:00:00,277.78,277.99,277.77,277.93,3012.0,277.78,277.99,277.77,277.93,3012.0
2025-06-10 15:05:00,277.92,278.15,277.86,277.95,3556.0,277.92,278.15,277.86,277.95,3556.0
2025-06-10 15:10:00,278.01,278.01,277.8,277.81,4791.0,278.01,278.01,277.8,277.81,4791.0
2025-06-10 15:15:00,277.81,277.92,277.68,277.73,11101.0,277.81,277.92,277.68,277.73,11101.0
2025-06-10 15:20:00,277.8,277.8,277.43,277.55,25465.0,277.8,277.8,277.43,277.55,25465.0
2025-06-10 15:25:00,277.64,277.71,277.12,277.25,42855.0,277.64,277.71,277.12,277.25,42855.0
2025-06-10 15:30:00,277.25,277.36,277.09,277.14,5722.0,277.25,277.36,277.09,277.14,5722.0
2025-06-10 15:35:00,277.07,277.21,276.82,276.95,26841.0,277.07,277.21,276.82,276.95,26841.0
2025-06-10 15:40:00,276.88,276.88,276.45,276.62,46248.0,276.88,276.88,276.45,276.62,46248.0
2025-06-10 15:45:00,276.61,276.66,276.29,276.42,19334.0,276.61,276.66,276.29,276.42,19334.0
2025-06-10 15:50:00,276.41,277.05,276.41,277.03,9217.0,276.41,277.05,276.41,277.03,9217.0
2025-06-10 15:55:00,277.04,277.7,277.04,277.39,66197.0,277.04,277.7,277.04,277.39,66197.0
2025-06-11 09:30:00,276.46,277.01,269.51,269.99,35649.0,276.46,277.01,269.51,269.99,35649.0
2025-06-11 09:35:00,270.4,270.4,268.1,269.69,19124.0,270.4,270.4,268.1,269.69,19124.0
2025-06-11 09:40:00,269.96,270.29,269.49,269.88,2257.0,269.96,270.29,269.49,269.88,2257.0
2025-06-11 09:45:00,269.56,271.49,269.5,271.09,4291.0,269.56,271.49,269.5,271.09,4291.0
2025-06-11 09:50:00,271.5,271.75,271.04,271.44,3783.0,271.5,271.75,271.04,271.44,3783.0
2025-06-11 09:55:00,271.87,272.54,271.87,272.34,2906.0,271.87,272.54,271.87,272.34,2906.0
2025-06-11 10:00:00,272.65,273.34,272.09,273.05,4829.0,272.65,273.34,272.09,273.05,4829.0
2025-06-11 10:05:00,273.11,273.8,272.63,273.51,2780.0,273.11,273.8,272.63,273.51,2780.0
2025-06-11 10:10:00,273.66,273.98,273.26,273.98,1595.0,273.66,273.98,273.26,273.98,1595.0
2025-06-11 10:15:00,273.84,273.93,273.31,273.66,9636.0,273.84,273.93,273.31,273.66,9636.0
2025-06-11 10:20:00,273.55,273.55,272.19,272.34,4934.0,273.55,273.55,272.19,272.34,4934.0
2025-06-11 10:25:00,272.59,273.34,272.59,273.34,4407.0,272.59,273.34,272.59,273.34,4407.0
2025-06-11 10:30:00,273.31,273.34,272.79,273.14,3672.0,273.31,273.34,272.79,273.14,3672.0
2025-06-11 10:35:00,273.38,273.5,273.09,273.27,6687.0,273.38,273.5,273.09,273.27,6687.0
2025-06-11 10:40:00,273.23,273.23,272.67,272.85,5489.0,273.23,273.23,272.67,272.85,5489.0
2025-06-11 10:45:00,273.26,273.84,273.23,273.61,5180.0,273.26,273.84,273.23,273.61,5180.0
2025-06-11 10:50:00,273.81,273.81,273.42,273.58,1744.0,273.81,273.81,273.42,273.58,1744.0
2025-06-11 10:55:00,273.69,273.78,273.32,273.41,2655.0,273.69,273.78,273.32,273.41,2655.0
2025-06-11 11:00:00,273.39,274.23,273.32,274.23,3406.0,273.39,274.23,273.32,274.23,3406.0
2025-06-11 11:05:00,274.21,274.32,273.98,274.21,4928.0,274.21,274.32,273.98,274.21,4928.0
2025-06-11 11:10:00,274.21,274.53,274.07,274.38,2280.0,274.21,274.53,274.07,274.38,2280.0
2025-06-11 11:15:00,274.42,274.64,274.38,274.58,1738.0,274.42,274.64,274.38,274.58,1738.0
2025-06-11 11:20:00,274.53,274.54,274.26,274.44,4700.0,274.53,274.54,274.26,274.44,4700.0
2025-06-11 11:25:00,274.46,274.46,274.3,274.3,1000.0,274.46,274.46,274.3,274.3,1000.0
2025-06-11 11:30:00,274.51,274.73,274.33,274.33,4253.0,274.51,274.73,274.33,274.33,4253.0
2025-06-11 11:35:00,274.33,274.34,273.91,273.91,2402.0,274.33,274.34,273.91,273.91,2402.0
2025-06-11 11:40:00,274.03,274.12,273.75,273.85,1719.0,274.03,274.12,273.75,273.85,1719.0
2025-06-11 11:45:00,273.75,273.95,273.61,273.61,2795.0,273.75,273.95,273.61,273.61,2795.0
2025-06-11 11:50:00,273.9,274.25,273.77,274.25,2855.0,273.9,274.25,273.77,274.25,2855.0
2025-06-11 11:55:00,274.15,274.24,273.99,273.99,1623.0,274.15,274.24,273.99,273.99,1623.0
2025-06-11 12:00:00,274.11,274.33,274.1,274.18,2750.0,274.11,274.33,274.1,274.18,2750.0
2025-06-11 12:05:00,274.31,274.53,274.12,274.43,3155.0,274.31,274.53,274.12,274.43,3155.0
2025-06-11 12:10:00,274.34,274.34,274.1,274.1,6607.0,274.34,274.34,274.1,274.1,6607.0
2025-06-11 12:15:00,274.03,274.24,273.95,273.98,3923.0,274.03,274.24,273.95,273.98,3923.0
2025-06-11 12:20:00,273.98,274.1,273.92,274.08,3052.0,273.98,274.1,273.92,274.08,3052.0
2025-06-11 12:25:00,274.1,274.31,274.1,274.31,1004.0,274.1,274.31,274.1,274.31,1004.0
2025-06-11 12:30:00,274.35,274.54,274.29,274.51,1142.0,274.35,274.54,274.29,274.51,1142.0
2025-06-11 12:35:00,274.49,274.5,274.08,274.13,2786.0,274.49,274.5,274.08,274.13,2786.0
2025-06-11 12:40:00,273.94,274.14,273.93,274.14,1300.0,273.94,274.14,273.93,274.14,1300.0
2025-06-11 12:45:00,274.2,274.29,274.06,274.06,1000.0,274.2,274.29,274.06,274.06,1000.0
2025-06-11 12:50:00,274.06,274.21,274.06,274.12,500.0,274.06,274.21,274.06,274.12,500.0
2025-06-11 12:55:00,274.29,274.37,274.11,274.2,2700.0,274.29,274.37,274.11,274.2,2700.0
2025-06-11 13:00:00,274.21,274.26,274.02,274.26,4183.0,274.21,274.26,274.02,274.26,4183.0
2025-06-11 13:05:00,274.15,274.33,274.08,274.12,4400.0,274.15,274.33,274.08,274.12,4400.0
2025-06-11 13:10:00,274.25,274.58,274.1,274.57,9351.0,274.25,274.58,274.1,274.57,9351.0
2025-06-11 13:15:00,274.62,274.71,274.59,274.61,3324.0,274.62,274.71,274.59,274.61,3324.0
2025-06-11 13:20:00,274.69,274.88,274.62,274.84,1023.0,274.69,274.88,274.62,274.84,1023.0
2025-06-11 13:25:00,274.82,275.06,274.81,274.96,1938.0,274.82,275.06,274.81,274.96,1938.0
2025-06-11 13:30:00,275.02,275.03,274.87,274.87,1700.0,275.02,275.03,274.87,274.87,1700.0
2025-06-11 13:35:00,274.79,274.85,274.7,274.74,1300.0,274.79,274.85,274.7,274.74,1300.0
2025-06-11 13:40:00,274.75,275.0,274.74,274.75,2505.0,274.75,275.0,274.74,274.75,2505.0
2025-06-11 13:45:00,274.87,274.95,274.85,274.86,1462.0,274.87,274.95,274.85,274.86,1462.0
2025-06-11 13:50:00,274.86,275.02,274.78,275.02,3765.0,274.86,275.02,274.78,275.02,3765.0
2025-06-11 13:55:00,275.05,275.05,274.42,274.43,2486.0,275.05,275.05,274.42,274.43,2486.0
2025-06-11 14:00:00,274.38,274.61,273.54,273.73,4012.0,274.38,274.61,273.54,273.73,4012.0
2025-06-11 14:05:00,273.86,274.34,273.7,274.23,4094.0,273.86,274.34,273.7,274.23,4094.0
2025-06-11 14:10:00,274.19,274.27,274.02,274.02,5894.0,274.19,274.27,274.02,274.02,5894.0
2025-06-11 14:15:00,273.85,274.0,273.56,273.93,2047.0,273.85,274.0,273.56,273.93,2047.0
2025-06-11 14:20:00,274.0,274.31,274.0,274.31,2854.0,274.0,274.31,274.0,274.31,2854.0
2025-06-11 14:25:00,274.35,274.42,274.24,274.39,2252.0,274.35,274.42,274.24,274.39,2252.0
2025-06-11 14:30:00,274.39,274.94,274.18,274.86,6617.0,274.39,274.94,274.18,274.86,6617.0
2025-06-11 14:35:00,274.76,275.03,274.72,275.02,1540.0,274.76,275.03,274.72,275.02,1540.0
2025-06-11 14:40:00,275.0,275.16,274.84,275.16,1614.0,275.0,275.16,274.84,275.16,1614.0
2025-06-11 14:45:00,275.2,275.3,275.17,275.3,900.0,275.2,275.3,275.17,275.3,900.0
2025-06-11 14:50:00,275.24,275.26,275.02,275.07,2500.0,275.24,275.26,275.02,275.07,2500.0
2025-06-11 14:55:00,275.04,275.04,274.68,274.69,955.0,275.04,275.04,274.68,274.69,955.0
2025-06-11 15:00:00,274.75,274.85,274.49,274.72,3409.0,274.75,274.85,274.49,274.72,3409.0
2025-06-11 15:05:00,274.84,275.16,274.76,275.09,1616.0,274.84,275.16,274.76,275.09,1616.0
2025-06-11 15:10:00,275.12,275.26,275.11,275.14,2025.0,275.12,275.26,275.11,275.14,2025.0
2025-06-11 15:15:00,275.12,275.3,275.01,275.14,2785.0,275.12,275.3,275.01,275.14,2785.0
2025-06-11 15:20:00,275.08,275.46,275.08,275.34,10471.0,275.08,275.46,275.08,275.34,10471.0
2025-06-11 15:25:00,275.25,275.29,274.96,274.97,2197.0,275.25,275.29,274.96,274.97,2197.0
2025-06-11 15:30:00,274.95,275.21,274.72,274.74,2292.0,274.95,275.21,274.72,274.74,2292.0
2025-06-11 15:35:00,274.83,275.22,274.83,275.17,3179.0,274.83,275.22,274.83,275.17,3179.0
2025-06-11 15:40:00,275.17,275.34,275.16,275.28,3967.0,275.17,275.34,275.16,275.28,3967.0
2025-06-11 15:45:00,275.29,275.39,275.07,275.07,5173.0,275.29,275.39,275.07,275.07,5173.0
2025-06-11 15:50:00,275.12,275.79,275.12,275.54,8561.0,275.12,275.79,275.12,275.54,8561.0
2025-06-11 15:55:00,275.61,275.94,275.61,275.86,48008.0,275.61,275.94,275.61,275.86,48008.0
2025-06-12 09:30:00,275.22,275.78,274.88,275.77,11344.0,275.22,275.78,274.88,275.77,11344.0
2025-06-12 09:35:00,275.48,276.68,274.91,275.46,7789.0,275.48,276.68,274.91,275.46,7789.0
2025-06-12 09:40:00,275.25,275.98,275.18,275.98,1556.0,275.25,275.98,275.18,275.98,1556.0
2025-06-12 09:45:00,275.6,275.76,275.37,275.76,2542.0,275.6,275.76,275.37,275.76,2542.0
2025-06-12 09:50:00,275.92,276.32,275.72,276.13,1962.0,275.92,276.32,275.72,276.13,1962.0
2025-06-12 09:55:00,276.04,276.56,276.04,276.34,7797.0,276.04,276.56,276.04,276.34,7797.0
2025-06-12 10:00:00,276.34,277.07,276.0,277.07,2278.0,276.34,277.07,276.0,277.07,2278.0
2025-06-12 10:05:00,276.98,276.99,276.51,276.81,3003.0,276.98,276.99,276.51,276.81,3003.0
2025-06-12 10:10:00,276.81,277.0,276.61,276.94,2675.0,276.81,277.0,276.61,276.94,2675.0
2025-06-12 10:15:00,277.18,277.18,276.84,277.03,1204.0,277.18,277.18,276.84,277.03,1204.0
2025-06-12 10:20:00,277.09,277.2,277.0,277.0,2490.0,277.09,277.2,277.0,277.0,2490.0
2025-06-12 10:25:00,276.81,277.11,276.8,277.07,2219.0,276.81,277.11,276.8,277.07,2219.0
2025-06-12 10:30:00,277.01,277.42,277.01,277.42,2232.0,277.01,277.42,277.01,277.42,2232.0
2025-06-12 10:35:00,277.51,277.54,277.23,277.36,1213.0,277.51,277.54,277.23,277.36,1213.0
2025-06-12 10:40:00,277.36,277.39,277.13,277.29,706.0,277.36,277.39,277.13,277.29,706.0
2025-06-12 10:45:00,277.29,277.33,277.08,277.33,5950.0,277.29,277.33,277.08,277.33,5950.0
2025-06-12 10:50:00,277.35,277.35,276.93,276.94,1810.0,277.35,277.35,276.93,276.94,1810.0
2025-06-12 10:55:00,276.9,277.2,276.9,277.12,1848.0,276.9,277.2,276.9,277.12,1848.0
2025-06-12 11:00:00,277.13,277.41,277.12,277.41,1864.0,277.13,277.41,277.12,277.41,1864.0
2025-06-12 11:05:00,277.44,277.44,277.21,277.21,1621.0,277.44,277.44,277.21,277.21,1621.0
2025-06-12 11:10:00,277.12,277.36,277.11,277.36,5118.0,277.12,277.36,277.11,277.36,5118.0
2025-06-12 11:15:00,277.35,277.35,277.14,277.3,3957.0,277.35,277.35,277.14,277.3,3957.0
2025-06-12 11:20:00,277.28,277.35,276.86,277.35,4464.0,277.28,277.35,276.86,277.35,4464.0
2025-06-12 11:25:00,277.32,277.88,277.32,277.88,3163.0,277.32,277.88,277.32,277.88,3163.0
2025-06-12 11:30:00,277.93,277.96,277.73,277.73,2517.0,277.93,277.96,277.73,277.73,2517.0
2025-06-12 11:35:00,277.95,278.02,277.55,277.55,1623.0,277.95,278.02,277.55,277.55,1623.0
2025-06-12 11:40:00,277.55,277.75,277.43,277.75,2988.0,277.55,277.75,277.43,277.75,2988.0
2025-06-12 11:45:00,277.56,277.58,277.35,277.49,2209.0,277.56,277.58,277.35,277.49,2209.0
2025-06-12 11:50:00,277.48,277.79,277.4,277.75,4514.0,277.48,277.79,277.4,277.75,4514.0
2025-06-12 11:55:00,277.78,277.94,277.67,277.86,3869.0,277.78,277.94,277.67,277.86,3869.0
2025-06-12 12:00:00,277.75,277.89,277.66,277.76,6289.0,277.75,277.89,277.66,277.76,6289.0
2025-06-12 12:05:00,277.67,277.83,277.62,277.81,4184.0,277.67,277.83,277.62,277.81,4184.0
2025-06-12 12:10:00,277.77,278.05,277.77,278.05,982.0,277.77,278.05,277.77,278.05,982.0
2025-06-12 12:15:00,278.05,278.14,277.63,277.63,7160.0,278.05,278.14,277.63,277.63,7160.0
2025-06-12 12:20:00,277.55,277.56,277.35,277.48,1912.0,277.55,277.56,277.35,277.48,1912.0
2025-06-12 12:25:00,277.43,277.99,277.43,277.98,4782.0,277.43,277.99,277.43,277.98,4782.0
2025-06-12 12:30:00,277.85,278.47,277.85,278.34,3945.0,277.85,278.47,277.85,278.34,3945.0
2025-06-12 12:35:00,278.4,278.48,278.24,278.25,2170.0,278.4,278.48,278.24,278.25,2170.0
2025-06-12 12:40:00,278.29,278.34,278.29,278.32,1300.0,278.29,278.34,278.29,278.32,1300.0
2025-06-12 12:45:00,278.42,278.43,278.15,278.25,4175.0,278.42,278.43,278.15,278.25,4175.0
2025-06-12 12:50:00,278.22,278.26,278.07,278.13,3850.0,278.22,278.26,278.07,278.13,3850.0
2025-06-12 12:55:00,278.0,278.33,277.98,278.25,4516.0,278.0,278.33,277.98,278.25,4516.0
2025-06-12 13:00:00,278.21,278.52,278.2,278.52,2121.0,278.21,278.52,278.2,278.52,2121.0
2025-06-12 13:05:00,278.31,278.41,278.3,278.38,1876.0,278.31,278.41,278.3,278.38,1876.0
2025-06-12 13:10:00,278.37,278.55,278.34,278.54,2052.0,278.37,278.55,278.34,278.54,2052.0
2025-06-12 13:15:00,278.41,278.54,278.4,278.4,1426.0,278.41,278.54,278.4,278.4,1426.0
2025-06-12 13:20:00,278.5,278.5,278.49,278.5,106.0,278.5,278.5,278.49,278.5,106.0
2025-06-12 13:25:00,278.61,278.62,278.29,278.35,1119.0,278.61,278.62,278.29,278.35,1119.0
2025-06-12 13:30:00,278.37,278.61,278.36,278.6,1535.0,278.37,278.61,278.36,278.6,1535.0
2025-06-12 13:35:00,278.57,278.61,278.5,278.61,2114.0,278.57,278.61,278.5,278.61,2114.0
2025-06-12 13:40:00,278.6,278.7,278.55,278.66,1839.0,278.6,278.7,278.55,278.66,1839.0
2025-06-12 13:45:00,278.72,278.72,278.55,278.6,2541.0,278.72,278.72,278.55,278.6,2541.0
2025-06-12 13:50:00,278.62,278.91,278.61,278.91,1344.0,278.62,278.91,278.61,278.91,1344.0
2025-06-12 13:55:00,278.96,278.97,278.75,278.87,2085.0,278.96,278.97,278.75,278.87,2085.0
2025-06-12 14:00:00,278.86,279.0,278.79,278.94,3014.0,278.86,279.0,278.79,278.94,3014.0
2025-06-12 14:05:00,278.95,278.98,278.89,278.93,1448.0,278.95,278.98,278.89,278.93,1448.0
2025-06-12 14:10:00,279.05,279.05,278.92,278.94,1109.0,279.05,279.05,278.92,278.94,1109.0
2025-06-12 14:15:00,278.93,279.0,278.81,278.87,600.0,278.93,279.0,278.81,278.87,600.0
2025-06-12 14:20:00,278.83,279.17,278.83,279.03,2403.0,278.83,279.17,278.83,279.03,2403.0
2025-06-12 14:25:00,279.12,279.5,279.12,279.39,5643.0,279.12,279.5,279.12,279.39,5643.0
2025-06-12 14:30:00,279.38,279.4,279.32,279.32,864.0,279.38,279.4,279.32,279.32,864.0
2025-06-12 14:35:00,279.4,279.53,279.4,279.53,2837.0,279.4,279.53,279.4,279.53,2837.0
2025-06-12 14:40:00,279.53,279.53,279.53,279.53,1300.0,279.53,279.53,279.53,279.53,1300.0
2025-06-12 14:45:00,279.59,279.65,279.54,279.65,400.0,279.59,279.65,279.54,279.65,400.0
2025-06-12 14:50:00,279.54,279.54,279.16,279.26,2976.0,279.54,279.54,279.16,279.26,2976.0
2025-06-12 14:55:00,279.24,279.24,279.06,279.12,1312.0,279.24,279.24,279.06,279.12,1312.0
2025-06-12 15:00:00,279.15,279.42,279.15,279.31,4828.0,279.15,279.42,279.15,279.31,4828.0
2025-06-12 15:05:00,279.31,279.45,279.24,279.25,2164.0,279.31,279.45,279.24,279.25,2164.0
2025-06-12 15:10:00,279.33,279.54,279.29,279.5,5070.0,279.33,279.54,279.29,279.5,5070.0
2025-06-12 15:15:00,279.49,279.74,279.49,279.74,2970.0,279.49,279.74,279.49,279.74,2970.0
2025-06-12 15:20:00,279.73,279.77,279.55,279.69,2481.0,279.73,279.77,279.55,279.69,2481.0
2025-06-12 15:25:00,279.58,279.71,279.58,279.6,3034.0,279.58,279.71,279.58,279.6,3034.0
2025-06-12 15:30:00,279.68,279.74,279.6,279.66,2810.0,279.68,279.74,279.6,279.66,2810.0
2025-06-12 15:35:00,279.73,279.73,279.55,279.59,3960.0,279.73,279.73,279.55,279.59,3960.0
2025-06-12 15:40:00,279.54,279.6,279.36,279.45,9414.0,279.54,279.6,279.36,279.45,9414.0
2025-06-12 15:45:00,279.49,279.55,279.35,279.35,7594.0,279.49,279.55,279.35,279.35,7594.0
2025-06-12 15:50:00,279.23,279.56,279.23,279.49,12094.0,279.23,279.56,279.23,279.49,12094.0
2025-06-12 15:55:00,279.55,279.96,279.54,279.92,50957.0,279.55,279.96,279.54,279.92,50957.0
2025-06-13 09:30:00,284.5,285.0,281.86,285.0,43667.0,284.5,285.0,281.86,285.0,43667.0
2025-06-13 09:35:00,285.0,286.65,284.48,286.46,47530.0,285.0,286.65,284.48,286.46,47530.0
2025-06-13 09:40:00,286.2,286.8,285.88,286.12,7959.0,286.2,286.8,285.88,286.12,7959.0
2025-06-13 09:45:00,286.23,286.24,284.62,284.92,8828.0,286.23,286.24,284.62,284.92,8828.0
2025-06-13 09:50:00,284.61,285.33,284.16,284.34,9492.0,284.61,285.33,284.16,284.34,9492.0
2025-06-13 09:55:00,284.42,284.9,283.91,283.91,10708.0,284.42,284.9,283.91,283.91,10708.0
2025-06-13 10:00:00,283.67,284.65,283.27,284.3,14963.0,283.67,284.65,283.27,284.3,14963.0
2025-06-13 10:05:00,284.32,284.78,283.55,284.77,8646.0,284.32,284.78,283.55,284.77,8646.0
2025-06-13 10:10:00,284.94,285.45,284.53,285.26,10190.0,284.94,285.45,284.53,285.26,10190.0
2025-06-13 10:15:00,285.27,285.72,285.05,285.51,6766.0,285.27,285.72,285.05,285.51,6766.0
2025-06-13 10:20:00,285.3,286.53,285.21,286.32,12553.0,285.3,286.53,285.21,286.32,12553.0
2025-06-13 10:25:00,286.32,286.46,286.14,286.42,11211.0,286.32,286.46,286.14,286.42,11211.0
2025-06-13 10:30:00,286.43,286.64,286.25,286.4,4244.0,286.43,286.64,286.25,286.4,4244.0
2025-06-13 10:35:00,286.46,286.52,285.78,286.3,3096.0,286.46,286.52,285.78,286.3,3096.0
2025-06-13 10:40:00,286.26,286.29,285.64,285.67,2537.0,286.26,286.29,285.64,285.67,2537.0
2025-06-13 10:45:00,285.56,285.61,284.67,285.3,4779.0,285.56,285.61,284.67,285.3,4779.0
2025-06-13 10:50:00,285.19,285.65,284.47,284.74,8479.0,285.19,285.65,284.47,284.74,8479.0
2025-06-13 10:55:00,284.91,285.22,284.86,285.14,2434.0,284.91,285.22,284.86,285.14,2434.0
2025-06-13 11:00:00,285.27,285.48,285.05,285.34,5311.0,285.27,285.48,285.05,285.34,5311.0
2025-06-13 11:05:00,285.3,285.93,285.29,285.54,16662.0,285.3,285.93,285.29,285.54,16662.0
2025-06-13 11:10:00,285.53,285.53,284.65,284.91,4771.0,285.53,285.53,284.65,284.91,4771.0
2025-06-13 11:15:00,284.86,285.09,284.8,285.0,2533.0,284.86,285.09,284.8,285.0,2533.0
2025-06-13 11:20:00,285.0,285.29,284.95,285.0,3142.0,285.0,285.29,284.95,285.0,3142.0
2025-06-13 11:25:00,284.96,285.26,284.94,285.24,7473.0,284.96,285.26,284.94,285.24,7473.0
2025-06-13 11:30:00,285.15,285.27,284.86,284.86,4624.0,285.15,285.27,284.86,284.86,4624.0
2025-06-13 11:35:00,284.7,284.9,284.46,284.74,6189.0,284.7,284.9,284.46,284.74,6189.0
2025-06-13 11:40:00,284.77,284.77,284.13,284.45,7652.0,284.77,284.77,284.13,284.45,7652.0
2025-06-13 11:45:00,284.48,284.48,284.14,284.29,9033.0,284.48,284.48,284.14,284.29,9033.0
2025-06-13 11:50:00,284.26,284.47,284.01,284.43,7366.0,284.26,284.47,284.01,284.43,7366.0
2025-06-13 11:55:00,284.37,284.37,283.87,283.98,5373.0,284.37,284.37,283.87,283.98,5373.0
2025-06-13 12:00:00,283.96,284.67,283.94,284.59,9339.0,283.96,284.67,283.94,284.59,9339.0
2025-06-13 12:05:00,284.59,284.81,284.51,284.61,8452.0,284.59,284.81,284.51,284.61,8452.0
2025-06-13 12:10:00,284.62,284.74,284.47,284.6,8248.0,284.62,284.74,284.47,284.6,8248.0
2025-06-13 12:15:00,284.6,285.01,284.32,285.0,15662.0,284.6,285.01,284.32,285.0,15662.0
2025-06-13 12:20:00,285.06,285.41,285.01,285.31,7967.0,285.06,285.41,285.01,285.31,7967.0
2025-06-13 12:25:00,285.31,285.46,285.03,285.21,6987.0,285.31,285.46,285.03,285.21,6987.0
2025-06-13 12:30:00,285.32,285.54,285.21,285.36,5462.0,285.32,285.54,285.21,285.36,5462.0
2025-06-13 12:35:00,285.5,285.57,285.12,285.26,4347.0,285.5,285.57,285.12,285.26,4347.0
2025-06-13 12:40:00,285.26,285.26,284.72,284.81,2303.0,285.26,285.26,284.72,284.81,2303.0
2025-06-13 12:45:00,284.81,284.9,284.69,284.7,2020.0,284.81,284.9,284.69,284.7,2020.0
2025-06-13 12:50:00,284.5,285.18,284.5,285.18,1700.0,284.5,285.18,284.5,285.18,1700.0
2025-06-13 12:55:00,285.09,285.09,284.65,284.74,2316.0,285.09,285.09,284.65,284.74,2316.0
2025-06-13 13:00:00,284.66,284.8,284.51,284.61,4849.0,284.66,284.8,284.51,284.61,4849.0
2025-06-13 13:05:00,284.67,284.72,284.5,284.51,2154.0,284.67,284.72,284.5,284.51,2154.0
2025-06-13 13:10:00,284.48,284.61,284.29,284.5,2648.0,284.48,284.61,284.29,284.5,2648.0
2025-06-13 13:15:00,284.39,284.52,283.88,283.89,3661.0,284.39,284.52,283.88,283.89,3661.0
2025-06-13 13:20:00,284.05,284.11,283.6,283.86,3620.0,284.05,284.11,283.6,283.86,3620.0
2025-06-13 13:25:00,283.9,283.95,283.74,283.94,1847.0,283.9,283.95,283.74,283.94,1847.0
2025-06-13 13:30:00,283.83,283.96,283.65,283.81,10395.0,283.83,283.96,283.65,283.81,10395.0
2025-06-13 13:35:00,283.81,283.9,283.49,283.57,11951.0,283.81,283.9,283.49,283.57,11951.0
2025-06-13 13:40:00,283.57,283.58,282.99,283.01,7283.0,283.57,283.58,282.99,283.01,7283.0
2025-06-13 13:45:00,282.87,283.05,282.74,282.97,6577.0,282.87,283.05,282.74,282.97,6577.0
2025-06-13 13:50:00,283.0,283.19,282.94,283.07,8410.0,283.0,283.19,282.94,283.07,8410.0
2025-06-13 13:55:00,282.9,283.07,282.87,282.92,4373.0,282.9,283.07,282.87,282.92,4373.0
2025-06-13 14:00:00,283.02,283.32,282.85,282.85,9194.0,283.02,283.32,282.85,282.85,9194.0
2025-06-13 14:05:00,283.03,283.04,282.79,283.0,3237.0,283.03,283.04,282.79,283.0,3237.0
2025-06-13 14:10:00,283.0,283.14,282.95,282.98,4419.0,283.0,283.14,282.95,282.98,4419.0
2025-06-13 14:15:00,282.84,282.88,282.61,282.8,2504.0,282.84,282.88,282.61,282.8,2504.0
2025-06-13 14:20:00,282.79,283.08,282.57,283.01,5447.0,282.79,283.08,282.57,283.01,5447.0
2025-06-13 14:25:00,282.9,283.06,282.76,283.0,3312.0,282.9,283.06,282.76,283.0,3312.0
2025-06-13 14:30:00,282.9,282.95,282.47,282.61,2080.0,282.9,282.95,282.47,282.61,2080.0
2025-06-13 14:35:00,282.76,282.78,282.5,282.62,1721.0,282.76,282.78,282.5,282.62,1721.0
2025-06-13 14:40:00,282.67,282.95,282.67,282.95,2001.0,282.67,282.95,282.67,282.95,2001.0
2025-06-13 14:45:00,282.95,283.2,282.84,282.93,35783.0,282.95,283.2,282.84,282.93,35783.0
2025-06-13 14:50:00,282.96,283.27,282.93,283.26,2991.0,282.96,283.27,282.93,283.26,2991.0
2025-06-13 14:55:00,283.26,283.48,283.11,283.48,13383.0,283.26,283.48,283.11,283.48,13383.0
2025-06-13 15:00:00,283.43,283.5,283.1,283.3,10811.0,283.43,283.5,283.1,283.3,10811.0
2025-06-13 15:05:00,283.3,283.52,283.0,283.41,21719.0,283.3,283.52,283.0,283.41,21719.0
2025-06-13 15:10:00,283.3,283.35,283.13,283.28,8851.0,283.3,283.35,283.13,283.28,8851.0
2025-06-13 15:15:00,283.19,283.2,282.96,283.06,4278.0,283.19,283.2,282.96,283.06,4278.0
2025-06-13 15:20:00,283.08,283.09,282.77,282.77,3278.0,283.08,283.09,282.77,282.77,3278.0
2025-06-13 15:25:00,282.68,282.99,282.68,282.99,3820.0,282.68,282.99,282.68,282.99,3820.0
2025-06-13 15:30:00,282.9,283.12,282.85,283.04,5661.0,282.9,283.12,282.85,283.04,5661.0
2025-06-13 15:35:00,283.04,283.34,283.01,283.09,13510.0,283.04,283.34,283.01,283.09,13510.0
2025-06-13 15:40:00,283.02,283.13,282.88,282.98,5960.0,283.02,283.13,282.88,282.98,5960.0
2025-06-13 15:45:00,282.92,283.32,282.77,283.13,14949.0,282.92,283.32,282.77,283.13,14949.0
2025-06-13 15:50:00,283.09,283.45,282.95,282.99,21507.0,283.09,283.45,282.95,282.99,21507.0
2025-06-13 15:55:00,282.95,283.19,282.86,282.99,120631.0,282.95,283.19,282.86,282.99,120631.0
2025-06-16 09:30:00,283.23,283.99,279.56,281.75,34435.0,283.23,283.99,279.56,281.75,34435.0
2025-06-16 09:35:00,281.71,282.9,280.96,282.63,10319.0,281.71,282.9,280.96,282.63,10319.0
2025-06-16 09:40:00,282.3,282.62,281.33,282.13,6433.0,282.3,282.62,281.33,282.13,6433.0
2025-06-16 09:45:00,282.17,283.15,282.17,282.91,6458.0,282.17,283.15,282.17,282.91,6458.0
2025-06-16 09:50:00,282.55,283.77,282.5,283.34,8211.0,282.55,283.77,282.5,283.34,8211.0
2025-06-16 09:55:00,283.26,283.28,282.25,282.26,5387.0,283.26,283.28,282.25,282.26,5387.0
2025-06-16 10:00:00,282.44,282.89,282.0,282.8,5181.0,282.44,282.89,282.0,282.8,5181.0
2025-06-16 10:05:00,282.81,283.42,282.81,283.4,6652.0,282.81,283.42,282.81,283.4,6652.0
2025-06-16 10:10:00,283.31,283.32,282.89,283.13,1444.0,283.31,283.32,282.89,283.13,1444.0
2025-06-16 10:15:00,283.22,283.39,282.79,283.38,5689.0,283.22,283.39,282.79,283.38,5689.0
2025-06-16 10:20:00,283.38,283.6,282.38,282.38,9946.0,283.38,283.6,282.38,282.38,9946.0
2025-06-16 10:25:00,282.4,282.63,282.34,282.34,1723.0,282.4,282.63,282.34,282.34,1723.0
2025-06-16 10:30:00,282.62,282.65,282.09,282.09,2915.0,282.62,282.65,282.09,282.09,2915.0
2025-06-16 10:35:00,281.94,281.94,281.53,281.6,2723.0,281.94,281.94,281.53,281.6,2723.0
2025-06-16 10:40:00,281.54,281.94,281.5,281.77,7901.0,281.54,281.94,281.5,281.77,7901.0
2025-06-16 10:45:00,281.88,282.07,281.69,281.92,2883.0,281.88,282.07,281.69,281.92,2883.0
2025-06-16 10:50:00,282.1,282.25,281.91,281.92,1211.0,282.1,282.25,281.91,281.92,1211.0
2025-06-16 10:55:00,281.73,281.73,281.39,281.49,1858.0,281.73,281.73,281.39,281.49,1858.0
2025-06-16 11:00:00,281.6,281.67,281.27,281.27,1341.0,281.6,281.67,281.27,281.27,1341.0
2025-06-16 11:05:00,281.14,281.29,280.94,280.94,1884.0,281.14,281.29,280.94,280.94,1884.0
2025-06-16 11:10:00,280.81,280.93,280.39,280.42,3859.0,280.81,280.93,280.39,280.42,3859.0
2025-06-16 11:15:00,280.41,280.68,280.18,280.18,4429.0,280.41,280.68,280.18,280.18,4429.0
2025-06-16 11:20:00,280.25,280.34,280.06,280.06,5872.0,280.25,280.34,280.06,280.06,5872.0
2025-06-16 11:25:00,280.16,280.3,279.39,279.79,14434.0,280.16,280.3,279.39,279.79,14434.0
2025-06-16 11:30:00,279.76,280.19,279.66,279.66,6761.0,279.76,280.19,279.66,279.66,6761.0
2025-06-16 11:35:00,279.62,279.62,279.22,279.62,1754.0,279.62,279.62,279.22,279.62,1754.0
2025-06-16 11:40:00,279.39,279.5,279.25,279.32,3892.0,279.39,279.5,279.25,279.32,3892.0
2025-06-16 11:45:00,279.45,279.52,279.02,279.02,2480.0,279.45,279.52,279.02,279.02,2480.0
2025-06-16 11:50:00,279.06,279.06,278.23,278.91,7008.0,279.06,279.06,278.23,278.91,7008.0
2025-06-16 11:55:00,279.11,279.11,278.75,278.88,1875.0,279.11,279.11,278.75,278.88,1875.0
2025-06-16 12:00:00,279.06,279.24,279.04,279.24,500.0,279.06,279.24,279.04,279.24,500.0
2025-06-16 12:05:00,279.31,279.53,279.31,279.5,1935.0,279.31,279.53,279.31,279.5,1935.0
2025-06-16 12:10:00,279.47,279.71,279.47,279.61,1526.0,279.47,279.71,279.47,279.61,1526.0
2025-06-16 12:15:00,279.66,280.0,279.53,279.94,5784.0,279.66,280.0,279.53,279.94,5784.0
2025-06-16 12:20:00,279.86,280.07,279.81,279.88,3502.0,279.86,280.07,279.81,279.88,3502.0
2025-06-16 12:25:00,279.95,279.95,279.67,279.67,1248.0,279.95,279.95,279.67,279.67,1248.0
2025-06-16 12:30:00,279.56,279.56,279.48,279.48,300.0,279.56,279.56,279.48,279.48,300.0
2025-06-16 12:35:00,279.53,279.66,279.43,279.61,2944.0,279.53,279.66,279.43,279.61,2944.0
2025-06-16 12:40:00,279.7,279.88,279.62,279.66,1548.0,279.7,279.88,279.62,279.66,1548.0
2025-06-16 12:45:00,279.49,279.66,279.49,279.56,500.0,279.49,279.66,279.49,279.56,500.0
2025-06-16 12:50:00,279.51,279.71,279.51,279.71,800.0,279.51,279.71,279.51,279.71,800.0
2025-06-16 12:55:00,279.71,279.71,279.4,279.49,2258.0,279.71,279.71,279.4,279.49,2258.0
2025-06-16 13:00:00,279.42,279.71,279.42,279.71,584.0,279.42,279.71,279.42,279.71,584.0
2025-06-16 13:05:00,279.46,279.83,279.46,279.83,858.0,279.46,279.83,279.46,279.83,858.0
2025-06-16 13:10:00,279.74,279.84,279.55,279.6,1012.0,279.74,279.84,279.55,279.6,1012.0
2025-06-16 13:15:00,279.7,279.7,279.46,279.46,1258.0,279.7,279.7,279.46,279.46,1258.0
2025-06-16 13:20:00,279.46,279.86,279.4,279.86,1811.0,279.46,279.86,279.4,279.86,1811.0
2025-06-16 13:25:00,279.86,280.15,279.86,280.15,1928.0,279.86,280.15,279.86,280.15,1928.0
2025-06-16 13:30:00,280.06,280.1,279.89,279.89,971.0,280.06,280.1,279.89,279.89,971.0
2025-06-16 13:35:00,279.93,279.95,279.59,279.63,1384.0,279.93,279.95,279.59,279.63,1384.0
2025-06-16 13:40:00,279.54,279.57,279.41,279.5,625.0,279.54,279.57,279.41,279.5,625.0
2025-06-16 13:45:00,279.5,279.5,279.28,279.41,1457.0,279.5,279.5,279.28,279.41,1457.0
2025-06-16 13:50:00,279.32,279.32,279.1,279.15,4060.0,279.32,279.32,279.1,279.15,4060.0
2025-06-16 13:55:00,279.17,279.21,278.9,279.0,1598.0,279.17,279.21,278.9,279.0,1598.0
2025-06-16 14:00:00,278.93,279.0,278.81,278.85,1521.0,278.93,279.0,278.81,278.85,1521.0
2025-06-16 14:05:00,278.86,278.94,278.78,278.87,3332.0,278.86,278.94,278.78,278.87,3332.0
2025-06-16 14:10:00,278.95,279.13,278.9,279.13,1991.0,278.95,279.13,278.9,279.13,1991.0
2025-06-16 14:15:00,279.14,279.27,279.05,279.12,1552.0,279.14,279.27,279.05,279.12,1552.0
2025-06-16 14:20:00,279.12,279.15,278.93,279.12,1500.0,279.12,279.15,278.93,279.12,1500.0
2025-06-16 14:25:00,279.07,279.33,279.07,279.28,1736.0,279.07,279.33,279.07,279.28,1736.0
2025-06-16 14:30:00,279.18,279.46,279.18,279.32,1925.0,279.18,279.46,279.18,279.32,1925.0
2025-06-16 14:35:00,279.31,279.31,279.21,279.21,694.0,279.31,279.31,279.21,279.21,694.0
2025-06-16 14:40:00,279.4,279.42,279.08,279.23,3000.0,279.4,279.42,279.08,279.23,3000.0
2025-06-16 14:45:00,279.11,279.11,278.78,278.78,900.0,279.11,279.11,278.78,278.78,900.0
2025-06-16 14:50:00,278.79,279.01,278.78,278.9,2157.0,278.79,279.01,278.78,278.9,2157.0
2025-06-16 14:55:00,278.88,279.04,278.57,278.76,4169.0,278.88,279.04,278.57,278.76,4169.0
2025-06-16 15:00:00,278.76,279.1,278.76,278.83,3786.0,278.76,279.1,278.76,278.83,3786.0
2025-06-16 15:05:00,278.82,278.97,278.69,278.83,3040.0,278.82,278.97,278.69,278.83,3040.0
2025-06-16 15:10:00,278.87,279.01,278.57,278.71,7519.0,278.87,279.01,278.57,278.71,7519.0
2025-06-16 15:15:00,278.91,279.0,278.83,278.85,4164.0,278.91,279.0,278.83,278.85,4164.0
2025-06-16 15:20:00,278.81,279.01,278.73,278.73,5226.0,278.81,279.01,278.73,278.73,5226.0
2025-06-16 15:25:00,278.68,279.02,278.68,278.76,2698.0,278.68,279.02,278.68,278.76,2698.0
2025-06-16 15:30:00,278.77,278.81,278.61,278.75,3053.0,278.77,278.81,278.61,278.75,3053.0
2025-06-16 15:35:00,278.75,278.94,278.72,278.87,4371.0,278.75,278.94,278.72,278.87,4371.0
2025-06-16 15:40:00,278.68,278.88,278.61,278.82,6961.0,278.68,278.88,278.61,278.82,6961.0
2025-06-16 15:45:00,278.82,279.11,278.72,278.72,7097.0,278.82,279.11,278.72,278.72,7097.0
2025-06-16 15:50:00,278.72,279.16,278.64,279.09,12409.0,278.72,279.16,278.64,279.09,12409.0
2025-06-16 15:55:00,279.13,279.26,278.76,279.25,54233.0,279.13,279.26,278.76,279.25,54233.0
2025-06-17 09:30:00,280.08,280.08,278.13,278.55,20324.0,280.08,280.08,278.13,278.55,20324.0
2025-06-17 09:35:00,278.32,278.65,277.35,277.61,26021.0,278.32,278.65,277.35,277.61,26021.0
2025-06-17 09:40:00,277.61,278.58,277.61,278.58,7277.0,277.61,278.58,277.61,278.58,7277.0
2025-06-17 09:45:00,278.3,279.1,278.3,279.1,2382.0,278.3,279.1,278.3,279.1,2382.0
2025-06-17 09:50:00,279.37,279.37,278.65,279.16,4460.0,279.37,279.37,278.65,279.16,4460.0
2025-06-17 09:55:00,279.32,279.32,278.78,278.78,2329.0,279.32,279.32,278.78,278.78,2329.0
2025-06-17 10:00:00,279.13,279.26,278.88,279.03,3564.0,279.13,279.26,278.88,279.03,3564.0
2025-06-17 10:05:00,279.04,279.72,279.02,279.16,7313.0,279.04,279.72,279.02,279.16,7313.0
2025-06-17 10:10:00,279.16,279.82,279.13,279.72,9562.0,279.16,279.82,279.13,279.72,9562.0
2025-06-17 10:15:00,279.72,279.74,279.02,279.11,3774.0,279.72,279.74,279.02,279.11,3774.0
2025-06-17 10:20:00,279.14,279.29,279.0,279.16,2182.0,279.14,279.29,279.0,279.16,2182.0
2025-06-17 10:25:00,279.15,279.5,279.09,279.32,14558.0,279.15,279.5,279.09,279.32,14558.0
2025-06-17 10:30:00,279.34,279.8,279.34,279.8,3440.0,279.34,279.8,279.34,279.8,3440.0
2025-06-17 10:35:00,279.72,280.09,279.7,279.97,2141.0,279.72,280.09,279.7,279.97,2141.0
2025-06-17 10:40:00,279.86,280.0,279.61,279.72,8085.0,279.86,280.0,279.61,279.72,8085.0
2025-06-17 10:45:00,279.6,279.91,279.59,279.91,6402.0,279.6,279.91,279.59,279.91,6402.0
2025-06-17 10:50:00,279.91,280.08,279.9,279.95,9372.0,279.91,280.08,279.9,279.95,9372.0
2025-06-17 10:55:00,279.84,280.17,279.75,279.88,2019.0,279.84,280.17,279.75,279.88,2019.0
2025-06-17 11:00:00,279.88,279.94,279.66,279.89,10025.0,279.88,279.94,279.66,279.89,10025.0
2025-06-17 11:05:00,279.86,280.28,279.85,280.28,2370.0,279.86,280.28,279.85,280.28,2370.0
2025-06-17 11:10:00,280.3,280.51,280.26,280.48,9536.0,280.3,280.51,280.26,280.48,9536.0
2025-06-17 11:15:00,280.49,280.58,280.14,280.14,4064.0,280.49,280.58,280.14,280.14,4064.0
2025-06-17 11:20:00,279.98,280.13,279.97,280.0,2045.0,279.98,280.13,279.97,280.0,2045.0
2025-06-17 11:25:00,279.96,280.33,279.9,280.1,9261.0,279.96,280.33,279.9,280.1,9261.0
2025-06-17 11:30:00,280.19,280.23,280.06,280.09,1443.0,280.19,280.23,280.06,280.09,1443.0
2025-06-17 11:35:00,280.09,280.55,280.07,280.42,10200.0,280.09,280.55,280.07,280.42,10200.0
2025-06-17 11:40:00,280.43,280.48,280.28,280.41,5621.0,280.43,280.48,280.28,280.41,5621.0
2025-06-17 11:45:00,280.36,280.84,280.25,280.84,20961.0,280.36,280.84,280.25,280.84,20961.0
2025-06-17 11:50:00,280.76,281.06,280.45,280.99,12854.0,280.76,281.06,280.45,280.99,12854.0
2025-06-17 11:55:00,281.07,281.07,280.88,281.06,780.0,281.07,281.07,280.88,281.06,780.0
2025-06-17 12:00:00,281.12,281.15,280.8,280.82,1808.0,281.12,281.15,280.8,280.82,1808.0
2025-06-17 12:05:00,281.0,281.0,280.49,280.73,3241.0,281.0,281.0,280.49,280.73,3241.0
2025-06-17 12:10:00,280.77,281.24,280.77,281.04,1102.0,280.77,281.24,280.77,281.04,1102.0
2025-06-17 12:15:00,281.18,281.22,280.98,280.98,912.0,281.18,281.22,280.98,280.98,912.0
2025-06-17 12:20:00,280.93,281.05,280.63,280.76,3392.0,280.93,281.05,280.63,280.76,3392.0
2025-06-17 12:25:00,280.76,280.84,280.75,280.84,1410.0,280.76,280.84,280.75,280.84,1410.0
2025-06-17 12:30:00,280.94,281.28,280.91,280.91,2707.0,280.94,281.28,280.91,280.91,2707.0
2025-06-17 12:35:00,281.02,281.11,280.66,281.03,9159.0,281.02,281.11,280.66,281.03,9159.0
2025-06-17 12:40:00,281.04,281.2,280.81,281.09,3113.0,281.04,281.2,280.81,281.09,3113.0
2025-06-17 12:45:00,281.23,281.37,280.78,280.93,4294.0,281.23,281.37,280.78,280.93,4294.0
2025-06-17 12:50:00,281.0,281.44,281.0,281.29,12745.0,281.0,281.44,281.0,281.29,12745.0
2025-06-17 12:55:00,281.47,281.47,280.91,281.09,3341.0,281.47,281.47,280.91,281.09,3341.0
2025-06-17 13:00:00,281.06,281.48,281.06,281.46,2107.0,281.06,281.48,281.06,281.46,2107.0
2025-06-17 13:05:00,281.52,281.53,281.42,281.46,1270.0,281.52,281.53,281.42,281.46,1270.0
2025-06-17 13:10:00,281.51,281.52,281.31,281.35,1685.0,281.51,281.52,281.31,281.35,1685.0
2025-06-17 13:15:00,281.34,281.34,281.06,281.12,2811.0,281.34,281.34,281.06,281.12,2811.0
2025-06-17 13:20:00,281.02,281.06,280.55,280.59,1418.0,281.02,281.06,280.55,280.59,1418.0
2025-06-17 13:25:00,280.44,280.78,280.43,280.63,3166.0,280.44,280.78,280.43,280.63,3166.0
2025-06-17 13:30:00,280.57,280.68,280.29,280.68,1308.0,280.57,280.68,280.29,280.68,1308.0
2025-06-17 13:35:00,280.75,280.96,280.71,280.88,3311.0,280.75,280.96,280.71,280.88,3311.0
2025-06-17 13:40:00,281.02,281.02,280.49,280.5,1206.0,281.02,281.02,280.49,280.5,1206.0
2025-06-17 13:45:00,280.55,280.55,280.22,280.23,961.0,280.55,280.55,280.22,280.23,961.0
2025-06-17 13:50:00,280.22,280.25,280.08,280.16,2749.0,280.22,280.25,280.08,280.16,2749.0
2025-06-17 13:55:00,280.31,280.51,280.3,280.47,2132.0,280.31,280.51,280.3,280.47,2132.0
2025-06-17 14:00:00,280.39,280.45,280.25,280.38,2817.0,280.39,280.45,280.25,280.38,2817.0
2025-06-17 14:05:00,280.38,280.6,280.38,280.6,4745.0,280.38,280.6,280.38,280.6,4745.0
2025-06-17 14:10:00,280.61,280.81,280.61,280.76,6649.0,280.61,280.81,280.61,280.76,6649.0
2025-06-17 14:15:00,280.77,280.77,280.36,280.59,9240.0,280.77,280.77,280.36,280.59,9240.0
2025-06-17 14:20:00,280.58,280.71,280.52,280.56,3160.0,280.58,280.71,280.52,280.56,3160.0
2025-06-17 14:25:00,280.63,280.77,280.6,280.77,2476.0,280.63,280.77,280.6,280.77,2476.0
2025-06-17 14:30:00,280.69,280.81,280.69,280.75,1300.0,280.69,280.81,280.69,280.75,1300.0
2025-06-17 14:35:00,280.75,281.05,280.74,280.86,3558.0,280.75,281.05,280.74,280.86,3558.0
2025-06-17 14:40:00,280.91,280.91,280.67,280.78,1885.0,280.91,280.91,280.67,280.78,1885.0
2025-06-17 14:45:00,280.75,281.01,280.75,280.95,3051.0,280.75,281.01,280.75,280.95,3051.0
2025-06-17 14:50:00,281.01,281.09,280.85,280.9,2816.0,281.01,281.09,280.85,280.9,2816.0
2025-06-17 14:55:00,280.91,281.0,280.91,281.0,1158.0,280.91,281.0,280.91,281.0,1158.0
2025-06-17 15:00:00,281.0,281.06,280.83,280.84,3864.0,281.0,281.06,280.83,280.84,3864.0
2025-06-17 15:05:00,280.79,281.02,280.79,281.02,4263.0,280.79,281.02,280.79,281.02,4263.0
2025-06-17 15:10:00,280.94,281.31,280.92,281.27,7870.0,280.94,281.31,280.92,281.27,7870.0
2025-06-17 15:15:00,281.31,281.37,281.2,281.28,4264.0,281.31,281.37,281.2,281.28,4264.0
2025-06-17 15:20:00,281.31,281.59,281.27,281.59,2134.0,281.31,281.59,281.27,281.59,2134.0
2025-06-17 15:25:00,281.56,281.59,281.43,281.48,3135.0,281.56,281.59,281.43,281.48,3135.0
2025-06-17 15:30:00,281.48,281.52,281.35,281.52,2939.0,281.48,281.52,281.35,281.52,2939.0
2025-06-17 15:35:00,281.57,281.84,281.57,281.71,4008.0,281.57,281.84,281.57,281.71,4008.0
2025-06-17 15:40:00,281.71,281.75,281.52,281.6,4561.0,281.71,281.75,281.52,281.6,4561.0
2025-06-17 15:45:00,281.61,281.78,281.6,281.69,6436.0,281.61,281.78,281.6,281.69,6436.0
2025-06-17 15:50:00,281.75,281.79,281.04,281.04,12561.0,281.75,281.79,281.04,281.04,12561.0
2025-06-17 15:55:00,281.05,281.56,281.0,281.24,43202.0,281.05,281.56,281.0,281.24,43202.0
2025-06-18 09:30:00,281.3,281.98,280.41,281.5,18267.0,281.3,281.98,280.41,281.5,18267.0
2025-06-18 09:35:00,280.8,281.98,280.52,281.75,1683.0,280.8,281.98,280.52,281.75,1683.0
2025-06-18 09:40:00,281.98,282.32,281.65,282.14,660.0,281.98,282.32,281.65,282.14,660.0
2025-06-18 09:45:00,281.86,282.23,281.75,282.15,1748.0,281.86,282.23,281.75,282.15,1748.0
2025-06-18 09:50:00,282.0,282.84,281.61,282.68,3205.0,282.0,282.84,281.61,282.68,3205.0
2025-06-18 09:55:00,282.4,283.1,282.08,283.1,5906.0,282.4,283.1,282.08,283.1,5906.0
2025-06-18 10:00:00,283.08,283.87,282.54,282.59,6969.0,283.08,283.87,282.54,282.59,6969.0
2025-06-18 10:05:00,282.66,283.21,281.52,281.71,6224.0,282.66,283.21,281.52,281.71,6224.0
2025-06-18 10:10:00,281.87,282.3,281.87,282.19,6387.0,281.87,282.3,281.87,282.19,6387.0
2025-06-18 10:15:00,282.22,282.33,281.91,282.12,4412.0,282.22,282.33,281.91,282.12,4412.0
2025-06-18 10:20:00,282.49,282.51,281.4,282.14,2293.0,282.49,282.51,281.4,282.14,2293.0
2025-06-18 10:25:00,281.87,282.24,281.56,281.56,639.0,281.87,282.24,281.56,281.56,639.0
2025-06-18 10:30:00,281.54,281.84,281.35,281.49,8736.0,281.54,281.84,281.35,281.49,8736.0
2025-06-18 10:35:00,281.32,281.45,280.54,280.57,1358.0,281.32,281.45,280.54,280.57,1358.0
2025-06-18 10:40:00,280.39,280.61,280.21,280.22,1291.0,280.39,280.61,280.21,280.22,1291.0
2025-06-18 10:45:00,280.19,280.5,280.16,280.39,1287.0,280.19,280.5,280.16,280.39,1287.0
2025-06-18 10:50:00,280.43,280.44,280.09,280.09,740.0,280.43,280.44,280.09,280.09,740.0
2025-06-18 10:55:00,280.34,280.9,280.34,280.9,1560.0,280.34,280.9,280.34,280.9,1560.0
2025-06-18 11:00:00,280.71,280.85,280.4,280.58,1578.0,280.71,280.85,280.4,280.58,1578.0
2025-06-18 11:05:00,280.58,280.76,280.33,280.46,1890.0,280.58,280.76,280.33,280.46,1890.0
2025-06-18 11:10:00,280.28,280.45,280.09,280.09,4274.0,280.28,280.45,280.09,280.09,4274.0
2025-06-18 11:15:00,280.35,280.36,280.2,280.2,605.0,280.35,280.36,280.2,280.2,605.0
2025-06-18 11:20:00,280.25,280.37,280.24,280.34,1259.0,280.25,280.37,280.24,280.34,1259.0
2025-06-18 11:25:00,280.34,280.34,279.94,280.03,3070.0,280.34,280.34,279.94,280.03,3070.0
2025-06-18 11:30:00,280.04,280.18,279.95,280.08,1122.0,280.04,280.18,279.95,280.08,1122.0
2025-06-18 11:35:00,280.12,280.12,279.94,280.1,1746.0,280.12,280.12,279.94,280.1,1746.0
2025-06-18 11:40:00,279.99,280.17,279.73,280.17,1755.0,279.99,280.17,279.73,280.17,1755.0
2025-06-18 11:45:00,280.3,280.3,280.2,280.22,427.0,280.3,280.3,280.2,280.22,427.0
2025-06-18 11:50:00,280.3,280.33,280.19,280.23,1401.0,280.3,280.33,280.19,280.23,1401.0
2025-06-18 11:55:00,280.25,280.26,280.15,280.15,700.0,280.25,280.26,280.15,280.15,700.0
2025-06-18 12:00:00,280.07,280.37,280.07,280.37,1532.0,280.07,280.37,280.07,280.37,1532.0
2025-06-18 12:05:00,280.37,280.5,280.21,280.42,1337.0,280.37,280.5,280.21,280.42,1337.0
2025-06-18 12:10:00,280.24,280.51,280.24,280.51,1753.0,280.24,280.51,280.24,280.51,1753.0
2025-06-18 12:15:00,280.62,280.63,280.41,280.41,846.0,280.62,280.63,280.41,280.41,846.0
2025-06-18 12:20:00,280.68,280.68,280.39,280.45,959.0,280.68,280.68,280.39,280.45,959.0
2025-06-18 12:25:00,280.28,280.52,280.28,280.35,779.0,280.28,280.52,280.28,280.35,779.0
2025-06-18 12:30:00,280.34,280.43,280.33,280.43,403.0,280.34,280.43,280.33,280.43,403.0
2025-06-18 12:35:00,280.42,280.42,280.39,280.39,200.0,280.42,280.42,280.39,280.39,200.0
2025-06-18 12:40:00,280.43,280.47,280.35,280.36,5463.0,280.43,280.47,280.35,280.36,5463.0
2025-06-18 12:45:00,280.36,280.4,280.19,280.19,713.0,280.36,280.4,280.19,280.19,713.0
2025-06-18 12:50:00,280.44,280.54,280.37,280.37,1257.0,280.44,280.54,280.37,280.37,1257.0
2025-06-18 12:55:00,280.22,280.28,280.1,280.23,825.0,280.22,280.28,280.1,280.23,825.0
2025-06-18 13:00:00,280.16,280.16,280.0,280.01,1599.0,280.16,280.16,280.0,280.01,1599.0
2025-06-18 13:05:00,279.98,280.35,279.98,280.32,2391.0,279.98,280.35,279.98,280.32,2391.0
2025-06-18 13:10:00,280.12,280.3,280.01,280.3,800.0,280.12,280.3,280.01,280.3,800.0
2025-06-18 13:15:00,280.19,280.2,280.16,280.17,605.0,280.19,280.2,280.16,280.17,605.0
2025-06-18 13:20:00,280.16,280.19,280.16,280.17,430.0,280.16,280.19,280.16,280.17,430.0
2025-06-18 13:25:00,280.21,280.4,280.2,280.3,1714.0,280.21,280.4,280.2,280.3,1714.0
2025-06-18 13:30:00,280.29,280.43,280.09,280.14,1632.0,280.29,280.43,280.09,280.14,1632.0
2025-06-18 13:35:00,280.19,280.33,280.17,280.17,1394.0,280.19,280.33,280.17,280.17,1394.0
2025-06-18 13:40:00,280.17,280.32,280.09,280.09,1543.0,280.17,280.32,280.09,280.09,1543.0
2025-06-18 13:45:00,279.98,280.14,279.98,280.14,1717.0,279.98,280.14,279.98,280.14,1717.0
2025-06-18 13:50:00,280.09,280.22,279.93,279.93,3035.0,280.09,280.22,279.93,279.93,3035.0
2025-06-18 13:55:00,279.84,279.86,279.26,279.26,1311.0,279.84,279.86,279.26,279.26,1311.0
2025-06-18 14:00:00,279.7,279.71,278.8,279.2,2665.0,279.7,279.71,278.8,279.2,2665.0
2025-06-18 14:05:00,278.66,278.87,278.4,278.8,2628.0,278.66,278.87,278.4,278.8,2628.0
2025-06-18 14:10:00,278.78,279.03,278.77,278.92,928.0,278.78,279.03,278.77,278.92,928.0
2025-06-18 14:15:00,279.12,279.27,278.96,278.96,2203.0,279.12,279.27,278.96,278.96,2203.0
2025-06-18 14:20:00,279.1,279.28,278.78,279.28,2242.0,279.1,279.28,278.78,279.28,2242.0
2025-06-18 14:25:00,279.34,279.35,279.13,279.31,2530.0,279.34,279.35,279.13,279.31,2530.0
2025-06-18 14:30:00,279.46,279.81,279.46,279.81,305.0,279.46,279.81,279.46,279.81,305.0
2025-06-18 14:35:00,279.81,279.81,279.58,279.62,748.0,279.81,279.81,279.58,279.62,748.0
2025-06-18 14:40:00,279.72,279.96,279.72,279.85,618.0,279.72,279.96,279.72,279.85,618.0
2025-06-18 14:45:00,279.64,279.64,279.23,279.26,1370.0,279.64,279.64,279.23,279.26,1370.0
2025-06-18 14:50:00,279.13,279.13,278.75,278.86,2501.0,279.13,279.13,278.75,278.86,2501.0
2025-06-18 14:55:00,278.78,278.97,278.69,278.97,1100.0,278.78,278.97,278.69,278.97,1100.0
2025-06-18 15:00:00,278.82,278.97,278.82,278.96,1139.0,278.82,278.97,278.82,278.96,1139.0
2025-06-18 15:05:00,278.9,278.92,278.64,278.77,2203.0,278.9,278.92,278.64,278.77,2203.0
2025-06-18 15:10:00,278.7,278.94,278.26,278.73,4485.0,278.7,278.94,278.26,278.73,4485.0
2025-06-18 15:15:00,278.7,278.74,278.54,278.7,2065.0,278.7,278.74,278.54,278.7,2065.0
2025-06-18 15:20:00,278.8,279.21,278.8,278.99,2482.0,278.8,279.21,278.8,278.99,2482.0
2025-06-18 15:25:00,278.98,278.98,278.35,278.36,1362.0,278.98,278.98,278.35,278.36,1362.0
2025-06-18 15:30:00,278.32,278.56,278.29,278.43,3424.0,278.32,278.56,278.29,278.43,3424.0
2025-06-18 15:35:00,278.32,278.75,278.31,278.48,2326.0,278.32,278.75,278.31,278.48,2326.0
2025-06-18 15:40:00,278.58,278.7,278.5,278.66,3597.0,278.58,278.7,278.5,278.66,3597.0
2025-06-18 15:45:00,278.67,278.72,278.53,278.62,5898.0,278.67,278.72,278.53,278.62,5898.0
2025-06-18 15:50:00,278.54,278.78,278.37,278.48,15460.0,278.54,278.78,278.37,278.48,15460.0
2025-06-18 15:55:00,278.48,278.64,278.26,278.52,52070.0,278.48,278.64,278.26,278.52,52070.0
2025-06-20 09:30:00,279.45,279.85,275.49,276.35,132268.0,279.45,279.85,275.49,276.35,132268.0
2025-06-20 09:35:00,275.97,278.18,275.92,278.06,4870.0,275.97,278.18,275.92,278.06,4870.0
2025-06-20 09:40:00,278.06,278.9,277.74,278.43,10834.0,278.06,278.9,277.74,278.43,10834.0
2025-06-20 09:45:00,278.49,278.64,278.39,278.56,2519.0,278.49,278.64,278.39,278.56,2519.0
2025-06-20 09:50:00,278.44,278.47,278.3,278.39,600.0,278.44,278.47,278.3,278.39,600.0
2025-06-20 09:55:00,278.54,279.04,278.53,279.04,1124.0,278.54,279.04,278.53,279.04,1124.0
2025-06-20 10:00:00,278.76,279.03,278.65,279.03,1076.0,278.76,279.03,278.65,279.03,1076.0
2025-06-20 10:05:00,279.06,279.07,278.2,278.2,1000.0,279.06,279.07,278.2,278.2,1000.0
2025-06-20 10:10:00,278.39,279.09,278.36,278.57,3598.0,278.39,279.09,278.36,278.57,3598.0
2025-06-20 10:15:00,278.44,279.18,278.44,279.18,1818.0,278.44,279.18,278.44,279.18,1818.0
2025-06-20 10:20:00,279.12,279.34,278.86,278.86,2262.0,279.12,279.34,278.86,278.86,2262.0
2025-06-20 10:25:00,278.72,279.52,278.63,279.51,2200.0,278.72,279.52,278.63,279.51,2200.0
2025-06-20 10:30:00,279.38,279.6,279.18,279.19,1075.0,279.38,279.6,279.18,279.19,1075.0
2025-06-20 10:35:00,279.36,279.61,279.32,279.61,3778.0,279.36,279.61,279.32,279.61,3778.0
2025-06-20 10:40:00,279.48,279.87,279.0,279.87,3589.0,279.48,279.87,279.0,279.87,3589.0
2025-06-20 10:45:00,279.87,279.89,279.79,279.89,879.0,279.87,279.89,279.79,279.89,879.0
2025-06-20 10:50:00,279.62,279.72,279.4,279.43,1620.0,279.62,279.72,279.4,279.43,1620.0
2025-06-20 10:55:00,279.59,279.74,279.28,279.49,6352.0,279.59,279.74,279.28,279.49,6352.0
2025-06-20 11:00:00,279.48,279.69,279.37,279.62,1096.0,279.48,279.69,279.37,279.62,1096.0
2025-06-20 11:05:00,279.66,279.89,279.66,279.74,1388.0,279.66,279.89,279.66,279.74,1388.0
2025-06-20 11:10:00,279.89,279.89,279.56,279.84,1564.0,279.89,279.89,279.56,279.84,1564.0
2025-06-20 11:15:00,279.82,279.97,279.82,279.97,1178.0,279.82,279.97,279.82,279.97,1178.0
2025-06-20 11:20:00,279.81,279.81,279.56,279.75,1170.0,279.81,279.81,279.56,279.75,1170.0
2025-06-20 11:25:00,279.8,279.8,279.61,279.66,422.0,279.8,279.8,279.61,279.66,422.0
2025-06-20 11:30:00,279.69,279.76,279.6,279.73,2861.0,279.69,279.76,279.6,279.73,2861.0
2025-06-20 11:35:00,279.64,279.89,279.34,279.89,6159.0,279.64,279.89,279.34,279.89,6159.0
2025-06-20 11:40:00,279.86,279.88,279.57,279.87,2004.0,279.86,279.88,279.57,279.87,2004.0
2025-06-20 11:45:00,279.8,280.08,279.7,279.95,5605.0,279.8,280.08,279.7,279.95,5605.0
2025-06-20 11:50:00,279.94,280.03,279.66,279.82,989.0,279.94,280.03,279.66,279.82,989.0
2025-06-20 11:55:00,279.61,279.74,279.49,279.49,880.0,279.61,279.74,279.49,279.49,880.0
2025-06-20 12:00:00,279.37,279.37,279.0,279.0,4703.0,279.37,279.37,279.0,279.0,4703.0
2025-06-20 12:05:00,279.08,279.16,279.0,279.13,1519.0,279.08,279.16,279.0,279.13,1519.0
2025-06-20 12:10:00,279.19,279.26,278.71,278.71,3256.0,279.19,279.26,278.71,278.71,3256.0
2025-06-20 12:15:00,278.69,278.69,278.6,278.61,520.0,278.69,278.69,278.6,278.61,520.0
2025-06-20 12:20:00,278.39,278.57,278.38,278.51,1001.0,278.39,278.57,278.38,278.51,1001.0
2025-06-20 12:25:00,278.67,278.69,278.67,278.69,210.0,278.67,278.69,278.67,278.69,210.0
2025-06-20 12:30:00,278.84,278.96,278.74,278.85,1188.0,278.84,278.96,278.74,278.85,1188.0
2025-06-20 12:35:00,278.73,278.91,278.73,278.91,543.0,278.73,278.91,278.73,278.91,543.0
2025-06-20 12:40:00,278.72,278.92,278.35,278.35,6173.0,278.72,278.92,278.35,278.35,6173.0
2025-06-20 12:45:00,278.23,278.24,278.23,278.23,418.0,278.23,278.24,278.23,278.23,418.0
2025-06-20 12:50:00,278.14,278.35,278.14,278.35,659.0,278.14,278.35,278.14,278.35,659.0
2025-06-20 12:55:00,278.35,278.41,278.0,278.0,913.0,278.35,278.41,278.0,278.0,913.0
2025-06-20 13:00:00,278.03,278.45,278.03,278.44,1133.0,278.03,278.45,278.03,278.44,1133.0
2025-06-20 13:05:00,278.23,278.28,278.08,278.28,917.0,278.23,278.28,278.08,278.28,917.0
2025-06-20 13:10:00,278.12,278.16,278.11,278.14,400.0,278.12,278.16,278.11,278.14,400.0
2025-06-20 13:15:00,277.64,277.67,277.59,277.6,643.0,277.64,277.67,277.59,277.6,643.0
2025-06-20 13:20:00,277.5,277.51,277.49,277.51,422.0,277.5,277.51,277.49,277.51,422.0
2025-06-20 13:25:00,277.46,277.67,277.12,277.27,1040.0,277.46,277.67,277.12,277.27,1040.0
2025-06-20 13:30:00,277.34,277.41,277.15,277.41,1201.0,277.34,277.41,277.15,277.41,1201.0
2025-06-20 13:35:00,277.23,277.45,277.19,277.43,1097.0,277.23,277.45,277.19,277.43,1097.0
2025-06-20 13:40:00,277.63,277.69,277.47,277.58,719.0,277.63,277.69,277.47,277.58,719.0
2025-06-20 13:45:00,277.61,277.67,277.39,277.53,1076.0,277.61,277.67,277.39,277.53,1076.0
2025-06-20 13:50:00,277.38,277.39,277.23,277.34,793.0,277.38,277.39,277.23,277.34,793.0
2025-06-20 13:55:00,277.34,277.5,277.34,277.5,1057.0,277.34,277.5,277.34,277.5,1057.0
2025-06-20 14:00:00,277.35,277.51,277.27,277.38,4217.0,277.35,277.51,277.27,277.38,4217.0
2025-06-20 14:05:00,277.3,277.31,276.97,276.98,1382.0,277.3,277.31,276.97,276.98,1382.0
2025-06-20 14:10:00,277.07,277.07,276.92,277.05,838.0,277.07,277.07,276.92,277.05,838.0
2025-06-20 14:15:00,277.06,277.4,276.99,277.15,1397.0,277.06,277.4,276.99,277.15,1397.0
2025-06-20 14:20:00,277.26,277.27,277.25,277.27,1844.0,277.26,277.27,277.25,277.27,1844.0
2025-06-20 14:25:00,277.28,277.29,277.13,277.17,1969.0,277.28,277.29,277.13,277.17,1969.0
2025-06-20 14:30:00,277.21,277.38,277.21,277.33,1400.0,277.21,277.38,277.21,277.33,1400.0
2025-06-20 14:35:00,277.31,277.39,277.2,277.2,3189.0,277.31,277.39,277.2,277.2,3189.0
2025-06-20 14:40:00,277.3,277.35,277.21,277.22,2924.0,277.3,277.35,277.21,277.22,2924.0
2025-06-20 14:45:00,277.19,277.25,277.08,277.18,4036.0,277.19,277.25,277.08,277.18,4036.0
2025-06-20 14:50:00,277.18,277.3,277.17,277.27,3040.0,277.18,277.3,277.17,277.27,3040.0
2025-06-20 14:55:00,277.3,277.3,276.87,277.26,5148.0,277.3,277.3,276.87,277.26,5148.0
2025-06-20 15:00:00,277.35,277.63,277.26,277.63,1752.0,277.35,277.63,277.26,277.63,1752.0
2025-06-20 15:05:00,277.78,277.82,277.6,277.7,1853.0,277.78,277.82,277.6,277.7,1853.0
2025-06-20 15:10:00,277.64,277.83,277.61,277.68,2257.0,277.64,277.83,277.61,277.68,2257.0
2025-06-20 15:15:00,277.72,277.72,277.62,277.62,400.0,277.72,277.72,277.62,277.62,400.0
2025-06-20 15:20:00,277.54,277.62,277.41,277.41,4396.0,277.54,277.62,277.41,277.41,4396.0
2025-06-20 15:25:00,277.4,277.4,277.13,277.15,1653.0,277.4,277.4,277.13,277.15,1653.0
2025-06-20 15:30:00,277.15,277.38,277.12,277.38,7192.0,277.15,277.38,277.12,277.38,7192.0
2025-06-20 15:35:00,277.34,277.58,277.22,277.33,3304.0,277.34,277.58,277.22,277.33,3304.0
2025-06-20 15:40:00,277.38,277.59,277.2,277.5,3304.0,277.38,277.59,277.2,277.5,3304.0
2025-06-20 15:45:00,277.59,277.83,277.54,277.6,4973.0,277.59,277.83,277.54,277.6,4973.0
2025-06-20 15:50:00,277.69,278.21,277.69,277.89,6331.0,277.69,278.21,277.69,277.89,6331.0
2025-06-20 15:55:00,278.01,278.69,277.88,278.6,52074.0,278.01,278.69,277.88,278.6,52074.0